date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,35.0,35.0,34.75,34.76,39600.0,27.6346,27.6346,27.4372,27.4451,39600.0
2005-01-03 09:35:00,34.75,34.78,34.75,34.77,20700.0,27.4372,27.4609,27.4372,27.453,20700.0
2005-01-03 09:40:00,34.78,34.79,34.75,34.76,9500.0,27.4609,27.4688,27.4372,27.4451,9500.0
2005-01-03 09:45:00,34.75,34.86,34.75,34.86,6700.0,27.4372,27.5241,27.4372,27.5241,6700.0
2005-01-03 09:50:00,34.86,34.97,34.85,34.92,18100.0,27.5241,27.6109,27.5162,27.5715,18100.0
2005-01-03 09:55:00,34.93,35.03,34.93,35.01,7600.0,27.5794,27.6583,27.5794,27.6425,7600.0
2005-01-03 10:00:00,35.02,35.08,34.9,34.9,22000.0,27.6504,27.6978,27.5557,27.5557,22000.0
2005-01-03 10:05:00,34.9,34.92,34.75,34.75,32500.0,27.5557,27.5715,27.4372,27.4372,32500.0
2005-01-03 10:10:00,34.76,34.83,34.76,34.82,9800.0,27.4451,27.5004,27.4451,27.4925,9800.0
2005-01-03 10:15:00,34.82,34.83,34.78,34.79,12300.0,27.4925,27.5004,27.4609,27.4688,12300.0
2005-01-03 10:20:00,34.79,34.8,34.77,34.78,7800.0,27.4688,27.4767,27.453,27.4609,7800.0
2005-01-03 10:25:00,34.76,34.76,34.73,34.74,13700.0,27.4451,27.4451,27.4214,27.4293,13700.0
2005-01-03 10:30:00,34.73,34.74,34.66,34.69,21600.0,27.4214,27.4293,27.3662,27.3899,21600.0
2005-01-03 10:35:00,34.7,34.7,34.66,34.67,7600.0,27.3978,27.3978,27.3662,27.3741,7600.0
2005-01-03 10:40:00,34.68,34.71,34.68,34.7,7900.0,27.382,27.4057,27.382,27.3978,7900.0
2005-01-03 10:45:00,34.7,34.73,34.7,34.72,7000.0,27.3978,27.4214,27.3978,27.4136,7000.0
2005-01-03 10:50:00,34.72,34.8,34.7,34.74,11500.0,27.4136,27.4767,27.3978,27.4293,11500.0
2005-01-03 10:55:00,34.76,34.76,34.71,34.72,4500.0,27.4451,27.4451,27.4057,27.4136,4500.0
2005-01-03 11:00:00,34.72,34.72,34.65,34.65,11200.0,27.4136,27.4136,27.3583,27.3583,11200.0
2005-01-03 11:05:00,34.65,34.65,34.6,34.61,9500.0,27.3583,27.3583,27.3188,27.3267,9500.0
2005-01-03 11:10:00,34.6,34.68,34.59,34.66,6500.0,27.3188,27.382,27.3109,27.3662,6500.0
2005-01-03 11:15:00,34.65,34.66,34.65,34.65,4100.0,27.3583,27.3662,27.3583,27.3583,4100.0
2005-01-03 11:20:00,34.66,34.66,34.61,34.63,5800.0,27.3662,27.3662,27.3267,27.3425,5800.0
2005-01-03 11:25:00,34.64,34.7,34.64,34.7,2300.0,27.3504,27.3978,27.3504,27.3978,2300.0
2005-01-03 11:30:00,34.7,34.73,34.67,34.73,3700.0,27.3978,27.4214,27.3741,27.4214,3700.0
2005-01-03 11:35:00,34.74,34.76,34.74,34.75,3000.0,27.4293,27.4451,27.4293,27.4372,3000.0
2005-01-03 11:40:00,34.75,34.79,34.74,34.78,3100.0,27.4372,27.4688,27.4293,27.4609,3100.0
2005-01-03 11:45:00,34.8,34.81,34.8,34.8,2400.0,27.4767,27.4846,27.4767,27.4767,2400.0
2005-01-03 11:50:00,34.82,34.86,34.82,34.84,7300.0,27.4925,27.5241,27.4925,27.5083,7300.0
2005-01-03 11:55:00,34.84,34.87,34.83,34.83,4700.0,27.5083,27.532,27.5004,27.5004,4700.0
2005-01-03 12:00:00,34.85,34.85,34.8,34.8,2800.0,27.5162,27.5162,27.4767,27.4767,2800.0
2005-01-03 12:05:00,34.8,34.86,34.8,34.86,4100.0,27.4767,27.5241,27.4767,27.5241,4100.0
2005-01-03 12:10:00,34.86,34.87,34.84,34.87,8100.0,27.5241,27.532,27.5083,27.532,8100.0
2005-01-03 12:15:00,34.86,34.86,34.73,34.8,14100.0,27.5241,27.5241,27.4214,27.4767,14100.0
2005-01-03 12:20:00,34.81,34.83,34.81,34.83,2000.0,27.4846,27.5004,27.4846,27.5004,2000.0
2005-01-03 12:25:00,34.82,34.86,34.79,34.85,5400.0,27.4925,27.5241,27.4688,27.5162,5400.0
2005-01-03 12:30:00,34.85,34.85,34.81,34.83,3900.0,27.5162,27.5162,27.4846,27.5004,3900.0
2005-01-03 12:35:00,34.83,34.86,34.83,34.85,1200.0,27.5004,27.5241,27.5004,27.5162,1200.0
2005-01-03 12:40:00,34.86,34.86,34.84,34.84,2900.0,27.5241,27.5241,27.5083,27.5083,2900.0
2005-01-03 12:45:00,34.84,34.85,34.82,34.85,3900.0,27.5083,27.5162,27.4925,27.5162,3900.0
2005-01-03 12:50:00,34.85,34.87,34.85,34.87,3500.0,27.5162,27.532,27.5162,27.532,3500.0
2005-01-03 12:55:00,34.86,34.89,34.86,34.87,2700.0,27.5241,27.5478,27.5241,27.532,2700.0
2005-01-03 13:00:00,34.86,34.87,34.86,34.87,1800.0,27.5241,27.532,27.5241,27.532,1800.0
2005-01-03 13:05:00,34.87,34.87,34.81,34.82,2300.0,27.532,27.532,27.4846,27.4925,2300.0
2005-01-03 13:10:00,34.82,34.82,34.8,34.81,1700.0,27.4925,27.4925,27.4767,27.4846,1700.0
2005-01-03 13:15:00,34.81,34.82,34.8,34.82,6900.0,27.4846,27.4925,27.4767,27.4925,6900.0
2005-01-03 13:20:00,34.81,34.81,34.76,34.76,3400.0,27.4846,27.4846,27.4451,27.4451,3400.0
2005-01-03 13:25:00,34.73,34.73,34.63,34.63,12500.0,27.4214,27.4214,27.3425,27.3425,12500.0
2005-01-03 13:30:00,34.63,34.72,34.62,34.72,3500.0,27.3425,27.4136,27.3346,27.4136,3500.0
2005-01-03 13:35:00,34.72,34.72,34.67,34.68,4300.0,27.4136,27.4136,27.3741,27.382,4300.0
2005-01-03 13:40:00,34.69,34.69,34.67,34.68,2400.0,27.3899,27.3899,27.3741,27.382,2400.0
2005-01-03 13:45:00,34.67,34.69,34.66,34.68,2600.0,27.3741,27.3899,27.3662,27.382,2600.0
2005-01-03 13:50:00,34.68,34.7,34.67,34.69,4400.0,27.382,27.3978,27.3741,27.3899,4400.0
2005-01-03 13:55:00,34.69,34.73,34.66,34.66,7700.0,27.3899,27.4214,27.3662,27.3662,7700.0
2005-01-03 14:00:00,34.66,34.73,34.66,34.71,4900.0,27.3662,27.4214,27.3662,27.4057,4900.0
2005-01-03 14:05:00,34.72,34.72,34.67,34.68,2000.0,27.4136,27.4136,27.3741,27.382,2000.0
2005-01-03 14:10:00,34.68,34.72,34.63,34.68,7700.0,27.382,27.4136,27.3425,27.382,7700.0
2005-01-03 14:15:00,34.72,34.75,34.67,34.72,4700.0,27.4136,27.4372,27.3741,27.4136,4700.0
2005-01-03 14:20:00,34.73,34.74,34.72,34.74,1800.0,27.4214,27.4293,27.4136,27.4293,1800.0
2005-01-03 14:25:00,34.73,34.73,34.7,34.7,4300.0,27.4214,27.4214,27.3978,27.3978,4300.0
2005-01-03 14:30:00,34.71,34.75,34.71,34.75,7000.0,27.4057,27.4372,27.4057,27.4372,7000.0
2005-01-03 14:35:00,34.74,34.75,34.73,34.73,4700.0,27.4293,27.4372,27.4214,27.4214,4700.0
2005-01-03 14:40:00,34.74,34.75,34.73,34.74,11300.0,27.4293,27.4372,27.4214,27.4293,11300.0
2005-01-03 14:45:00,34.74,34.74,34.73,34.74,5900.0,27.4293,27.4293,27.4214,27.4293,5900.0
2005-01-03 14:50:00,34.74,34.74,34.7,34.7,4800.0,27.4293,27.4293,27.3978,27.3978,4800.0
2005-01-03 14:55:00,34.71,34.72,34.65,34.66,5900.0,27.4057,27.4136,27.3583,27.3662,5900.0
2005-01-03 15:00:00,34.67,34.67,34.64,34.64,4600.0,27.3741,27.3741,27.3504,27.3504,4600.0
2005-01-03 15:05:00,34.65,34.71,34.65,34.68,4600.0,27.3583,27.4057,27.3583,27.382,4600.0
2005-01-03 15:10:00,34.69,34.72,34.67,34.68,6100.0,27.3899,27.4136,27.3741,27.382,6100.0
2005-01-03 15:15:00,34.68,34.68,34.6,34.6,13900.0,27.382,27.382,27.3188,27.3188,13900.0
2005-01-03 15:20:00,34.61,34.69,34.6,34.67,10100.0,27.3267,27.3899,27.3188,27.3741,10100.0
2005-01-03 15:25:00,34.68,34.69,34.66,34.68,9900.0,27.382,27.3899,27.3662,27.382,9900.0
2005-01-03 15:30:00,34.68,34.68,34.61,34.61,9500.0,27.382,27.382,27.3267,27.3267,9500.0
2005-01-03 15:35:00,34.61,34.63,34.58,34.61,10800.0,27.3267,27.3425,27.303,27.3267,10800.0
2005-01-03 15:40:00,34.61,34.66,34.61,34.65,8900.0,27.3267,27.3662,27.3267,27.3583,8900.0
2005-01-03 15:45:00,34.65,34.65,34.59,34.59,8700.0,27.3583,27.3583,27.3109,27.3109,8700.0
2005-01-03 15:50:00,34.6,34.62,34.55,34.56,13600.0,27.3188,27.3346,27.2793,27.2872,13600.0
2005-01-03 15:55:00,34.56,34.58,34.52,34.53,21100.0,27.2872,27.303,27.2556,27.2635,21100.0
2005-01-04 09:30:00,34.6,34.64,34.58,34.64,21300.0,27.3188,27.3504,27.303,27.3504,21300.0
2005-01-04 09:35:00,34.63,34.65,34.55,34.58,7200.0,27.3425,27.3583,27.2793,27.303,7200.0
2005-01-04 09:40:00,34.57,34.58,34.5,34.5,10900.0,27.2951,27.303,27.2398,27.2398,10900.0
2005-01-04 09:45:00,34.5,34.57,34.49,34.56,6300.0,27.2398,27.2951,27.232,27.2872,6300.0
2005-01-04 09:50:00,34.57,34.63,34.57,34.61,7500.0,27.2951,27.3425,27.2951,27.3267,7500.0
2005-01-04 09:55:00,34.61,34.61,34.6,34.61,15500.0,27.3267,27.3267,27.3188,27.3267,15500.0
2005-01-04 10:00:00,34.61,34.64,34.61,34.63,10300.0,27.3267,27.3504,27.3267,27.3425,10300.0
2005-01-04 10:05:00,34.62,34.64,34.62,34.63,7500.0,27.3346,27.3504,27.3346,27.3425,7500.0
2005-01-04 10:10:00,34.63,34.63,34.6,34.6,12900.0,27.3425,27.3425,27.3188,27.3188,12900.0
2005-01-04 10:15:00,34.62,34.62,34.6,34.61,10500.0,27.3346,27.3346,27.3188,27.3267,10500.0
2005-01-04 10:20:00,34.6,34.6,34.4,34.4,10200.0,27.3188,27.3188,27.1609,27.1609,10200.0
2005-01-04 10:25:00,34.36,34.4,34.34,34.39,16400.0,27.1293,27.1609,27.1135,27.153,16400.0
2005-01-04 10:30:00,34.35,34.4,34.31,34.37,16800.0,27.1214,27.1609,27.0898,27.1372,16800.0
2005-01-04 10:35:00,34.37,34.43,34.33,34.36,10400.0,27.1372,27.1846,27.1056,27.1293,10400.0
2005-01-04 10:40:00,34.35,34.37,34.35,34.35,7800.0,27.1214,27.1372,27.1214,27.1214,7800.0
2005-01-04 10:45:00,34.36,34.37,34.35,34.36,7800.0,27.1293,27.1372,27.1214,27.1293,7800.0
2005-01-04 10:50:00,34.36,34.38,34.35,34.36,9000.0,27.1293,27.1451,27.1214,27.1293,9000.0
2005-01-04 10:55:00,34.36,34.37,34.34,34.35,4200.0,27.1293,27.1372,27.1135,27.1214,4200.0
2005-01-04 11:00:00,34.35,34.35,34.3,34.32,8700.0,27.1214,27.1214,27.0819,27.0977,8700.0
2005-01-04 11:05:00,34.31,34.31,34.27,34.27,2400.0,27.0898,27.0898,27.0583,27.0583,2400.0
2005-01-04 11:10:00,34.27,34.27,34.23,34.23,11500.0,27.0583,27.0583,27.0267,27.0267,11500.0
2005-01-04 11:15:00,34.24,34.26,34.21,34.23,9200.0,27.0346,27.0504,27.0109,27.0267,9200.0
2005-01-04 11:20:00,34.23,34.26,34.22,34.23,9400.0,27.0267,27.0504,27.0188,27.0267,9400.0
2005-01-04 11:25:00,34.23,34.23,34.15,34.2,7300.0,27.0267,27.0267,26.9635,27.003,7300.0
2005-01-04 11:30:00,34.2,34.2,34.15,34.17,7800.0,27.003,27.003,26.9635,26.9793,7800.0
2005-01-04 11:35:00,34.17,34.18,34.16,34.18,3000.0,26.9793,26.9872,26.9714,26.9872,3000.0
2005-01-04 11:40:00,34.18,34.2,34.13,34.14,8000.0,26.9872,27.003,26.9477,26.9556,8000.0
2005-01-04 11:45:00,34.14,34.14,34.07,34.07,8200.0,26.9556,26.9556,26.9003,26.9003,8200.0
2005-01-04 11:50:00,34.07,34.07,34.06,34.06,2200.0,26.9003,26.9003,26.8924,26.8924,2200.0
2005-01-04 11:55:00,34.06,34.06,34.02,34.06,10600.0,26.8924,26.8924,26.8609,26.8924,10600.0
2005-01-04 12:00:00,34.06,34.06,33.96,33.97,8800.0,26.8924,26.8924,26.8135,26.8214,8800.0
2005-01-04 12:05:00,33.99,34.01,33.99,34.0,5700.0,26.8372,26.853,26.8372,26.8451,5700.0
2005-01-04 12:10:00,34.01,34.01,33.86,33.86,6800.0,26.853,26.853,26.7345,26.7345,6800.0
2005-01-04 12:15:00,33.86,33.96,33.86,33.96,10900.0,26.7345,26.8135,26.7345,26.8135,10900.0
2005-01-04 12:20:00,33.96,33.97,33.93,33.95,8200.0,26.8135,26.8214,26.7898,26.8056,8200.0
2005-01-04 12:25:00,33.94,34.0,33.92,34.0,5900.0,26.7977,26.8451,26.7819,26.8451,5900.0
2005-01-04 12:30:00,34.0,34.06,33.99,34.05,9500.0,26.8451,26.8924,26.8372,26.8845,9500.0
2005-01-04 12:35:00,34.05,34.07,34.05,34.07,4800.0,26.8845,26.9003,26.8845,26.9003,4800.0
2005-01-04 12:40:00,34.07,34.07,33.99,34.01,13500.0,26.9003,26.9003,26.8372,26.853,13500.0
2005-01-04 12:45:00,34.05,34.19,34.05,34.19,31700.0,26.8845,26.9951,26.8845,26.9951,31700.0
2005-01-04 12:50:00,34.18,34.23,34.18,34.22,2900.0,26.9872,27.0267,26.9872,27.0188,2900.0
2005-01-04 12:55:00,34.23,34.23,34.1,34.1,2100.0,27.0267,27.0267,26.924,26.924,2100.0
2005-01-04 13:00:00,34.1,34.2,34.06,34.2,5700.0,26.924,27.003,26.8924,27.003,5700.0
2005-01-04 13:05:00,34.21,34.21,34.19,34.19,2700.0,27.0109,27.0109,26.9951,26.9951,2700.0
2005-01-04 13:10:00,34.2,34.2,34.18,34.19,3100.0,27.003,27.003,26.9872,26.9951,3100.0
2005-01-04 13:15:00,34.19,34.24,34.1,34.16,9000.0,26.9951,27.0346,26.924,26.9714,9000.0
2005-01-04 13:20:00,34.18,34.18,34.15,34.17,4200.0,26.9872,26.9872,26.9635,26.9793,4200.0
2005-01-04 13:25:00,34.17,34.17,34.11,34.14,4100.0,26.9793,26.9793,26.9319,26.9556,4100.0
2005-01-04 13:30:00,34.15,34.19,34.15,34.19,8000.0,26.9635,26.9951,26.9635,26.9951,8000.0
2005-01-04 13:35:00,34.2,34.22,34.18,34.19,4700.0,27.003,27.0188,26.9872,26.9951,4700.0
2005-01-04 13:40:00,34.16,34.18,34.14,34.15,3700.0,26.9714,26.9872,26.9556,26.9635,3700.0
2005-01-04 13:45:00,34.17,34.17,34.13,34.14,2300.0,26.9793,26.9793,26.9477,26.9556,2300.0
2005-01-04 13:50:00,34.14,34.18,34.14,34.18,2900.0,26.9556,26.9872,26.9556,26.9872,2900.0
2005-01-04 13:55:00,34.17,34.17,34.14,34.14,3400.0,26.9793,26.9793,26.9556,26.9556,3400.0
2005-01-04 14:00:00,34.14,34.14,34.1,34.11,13100.0,26.9556,26.9556,26.924,26.9319,13100.0
2005-01-04 14:05:00,34.12,34.12,34.0,34.0,10400.0,26.9398,26.9398,26.8451,26.8451,10400.0
2005-01-04 14:10:00,34.0,34.09,34.0,34.09,8900.0,26.8451,26.9161,26.8451,26.9161,8900.0
2005-01-04 14:15:00,34.08,34.09,34.03,34.06,12200.0,26.9082,26.9161,26.8688,26.8924,12200.0
2005-01-04 14:20:00,34.07,34.08,34.02,34.03,12600.0,26.9003,26.9082,26.8609,26.8688,12600.0
2005-01-04 14:25:00,34.01,34.01,34.0,34.0,15900.0,26.853,26.853,26.8451,26.8451,15900.0
2005-01-04 14:30:00,34.0,34.05,34.0,34.05,22400.0,26.8451,26.8845,26.8451,26.8845,22400.0
2005-01-04 14:35:00,34.05,34.08,34.05,34.05,28400.0,26.8845,26.9082,26.8845,26.8845,28400.0
2005-01-04 14:40:00,34.04,34.11,34.04,34.1,31900.0,26.8767,26.9319,26.8767,26.924,31900.0
2005-01-04 14:45:00,34.11,34.11,34.05,34.07,26100.0,26.9319,26.9319,26.8845,26.9003,26100.0
2005-01-04 14:50:00,34.07,34.13,34.06,34.11,17600.0,26.9003,26.9477,26.8924,26.9319,17600.0
2005-01-04 14:55:00,34.11,34.13,34.1,34.11,21900.0,26.9319,26.9477,26.924,26.9319,21900.0
2005-01-04 15:00:00,34.11,34.14,34.1,34.11,8600.0,26.9319,26.9556,26.924,26.9319,8600.0
2005-01-04 15:05:00,34.11,34.15,34.1,34.12,11000.0,26.9319,26.9635,26.924,26.9398,11000.0
2005-01-04 15:10:00,34.13,34.16,34.11,34.13,8900.0,26.9477,26.9714,26.9319,26.9477,8900.0
2005-01-04 15:15:00,34.13,34.16,34.12,34.16,10100.0,26.9477,26.9714,26.9398,26.9714,10100.0
2005-01-04 15:20:00,34.15,34.16,34.15,34.16,18300.0,26.9635,26.9714,26.9635,26.9714,18300.0
2005-01-04 15:25:00,34.16,34.17,34.15,34.16,13500.0,26.9714,26.9793,26.9635,26.9714,13500.0
2005-01-04 15:30:00,34.15,34.18,34.15,34.17,21000.0,26.9635,26.9872,26.9635,26.9793,21000.0
2005-01-04 15:35:00,34.17,34.18,34.15,34.16,12000.0,26.9793,26.9872,26.9635,26.9714,12000.0
2005-01-04 15:40:00,34.17,34.17,34.15,34.16,10400.0,26.9793,26.9793,26.9635,26.9714,10400.0
2005-01-04 15:45:00,34.16,34.16,34.15,34.15,18100.0,26.9714,26.9714,26.9635,26.9635,18100.0
2005-01-04 15:50:00,34.15,34.16,34.15,34.15,19400.0,26.9635,26.9714,26.9635,26.9635,19400.0
2005-01-04 15:55:00,34.15,34.16,34.14,34.15,35700.0,26.9635,26.9714,26.9556,26.9635,35700.0
2005-01-05 09:30:00,34.2,34.3,34.2,34.3,16000.0,27.003,27.0819,27.003,27.0819,16000.0
2005-01-05 09:35:00,34.3,34.44,34.22,34.44,11700.0,27.0819,27.1925,27.0188,27.1925,11700.0
2005-01-05 09:40:00,34.48,34.58,34.47,34.47,17000.0,27.2241,27.303,27.2162,27.2162,17000.0
2005-01-05 09:45:00,34.48,34.48,34.41,34.48,22400.0,27.2241,27.2241,27.1688,27.2241,22400.0
2005-01-05 09:50:00,34.51,34.58,34.51,34.57,12600.0,27.2477,27.303,27.2477,27.2951,12600.0
2005-01-05 09:55:00,34.58,34.58,34.5,34.52,17000.0,27.303,27.303,27.2398,27.2556,17000.0
2005-01-05 10:00:00,34.52,34.57,34.47,34.57,17700.0,27.2556,27.2951,27.2162,27.2951,17700.0
2005-01-05 10:05:00,34.53,34.56,34.48,34.56,5000.0,27.2635,27.2872,27.2241,27.2872,5000.0
2005-01-05 10:10:00,34.54,34.56,34.52,34.55,7100.0,27.2714,27.2872,27.2556,27.2793,7100.0
2005-01-05 10:15:00,34.55,34.57,34.55,34.55,3000.0,27.2793,27.2951,27.2793,27.2793,3000.0
2005-01-05 10:20:00,34.55,34.55,34.51,34.51,3700.0,27.2793,27.2793,27.2477,27.2477,3700.0
2005-01-05 10:25:00,34.5,34.5,34.43,34.44,8200.0,27.2398,27.2398,27.1846,27.1925,8200.0
2005-01-05 10:30:00,34.4,34.5,34.39,34.5,16500.0,27.1609,27.2398,27.153,27.2398,16500.0
2005-01-05 10:35:00,34.47,34.47,34.38,34.39,11200.0,27.2162,27.2162,27.1451,27.153,11200.0
2005-01-05 10:40:00,34.39,34.4,34.38,34.4,9400.0,27.153,27.1609,27.1451,27.1609,9400.0
2005-01-05 10:45:00,34.4,34.4,34.34,34.34,4100.0,27.1609,27.1609,27.1135,27.1135,4100.0
2005-01-05 10:50:00,34.35,34.35,34.3,34.3,6400.0,27.1214,27.1214,27.0819,27.0819,6400.0
2005-01-05 10:55:00,34.32,34.32,34.3,34.31,4500.0,27.0977,27.0977,27.0819,27.0898,4500.0
2005-01-05 11:00:00,34.31,34.31,34.29,34.31,42600.0,27.0898,27.0898,27.074,27.0898,42600.0
2005-01-05 11:05:00,34.31,34.37,34.29,34.32,20900.0,27.0898,27.1372,27.074,27.0977,20900.0
2005-01-05 11:10:00,34.3,34.32,34.29,34.3,12700.0,27.0819,27.0977,27.074,27.0819,12700.0
2005-01-05 11:15:00,34.28,34.3,34.27,34.27,8500.0,27.0661,27.0819,27.0583,27.0583,8500.0
2005-01-05 11:20:00,34.28,34.3,34.24,34.3,23600.0,27.0661,27.0819,27.0346,27.0819,23600.0
2005-01-05 11:25:00,34.29,34.29,34.21,34.21,7700.0,27.074,27.074,27.0109,27.0109,7700.0
2005-01-05 11:30:00,34.22,34.26,34.21,34.23,4300.0,27.0188,27.0504,27.0109,27.0267,4300.0
2005-01-05 11:35:00,34.23,34.26,34.21,34.21,4500.0,27.0267,27.0504,27.0109,27.0109,4500.0
2005-01-05 11:40:00,34.21,34.21,34.2,34.21,4800.0,27.0109,27.0109,27.003,27.0109,4800.0
2005-01-05 11:45:00,34.21,34.28,34.21,34.27,5300.0,27.0109,27.0661,27.0109,27.0583,5300.0
2005-01-05 11:50:00,34.26,34.26,34.25,34.25,2700.0,27.0504,27.0504,27.0425,27.0425,2700.0
2005-01-05 11:55:00,34.22,34.25,34.22,34.24,3100.0,27.0188,27.0425,27.0188,27.0346,3100.0
2005-01-05 12:00:00,34.24,34.24,34.22,34.23,2800.0,27.0346,27.0346,27.0188,27.0267,2800.0
2005-01-05 12:05:00,34.22,34.24,34.13,34.13,6600.0,27.0188,27.0346,26.9477,26.9477,6600.0
2005-01-05 12:10:00,34.14,34.14,34.08,34.08,2100.0,26.9556,26.9556,26.9082,26.9082,2100.0
2005-01-05 12:15:00,34.09,34.1,34.06,34.06,1800.0,26.9161,26.924,26.8924,26.8924,1800.0
2005-01-05 12:20:00,34.06,34.18,34.05,34.14,7200.0,26.8924,26.9872,26.8845,26.9556,7200.0
2005-01-05 12:25:00,34.14,34.14,34.01,34.01,5100.0,26.9556,26.9556,26.853,26.853,5100.0
2005-01-05 12:30:00,34.02,34.05,33.98,34.01,5300.0,26.8609,26.8845,26.8293,26.853,5300.0
2005-01-05 12:35:00,33.99,34.0,33.91,33.91,16900.0,26.8372,26.8451,26.774,26.774,16900.0
2005-01-05 12:40:00,33.91,33.94,33.9,33.94,4300.0,26.774,26.7977,26.7661,26.7977,4300.0
2005-01-05 12:45:00,33.94,33.96,33.94,33.95,53700.0,26.7977,26.8135,26.7977,26.8056,53700.0
2005-01-05 12:50:00,33.95,34.02,33.95,34.02,4000.0,26.8056,26.8609,26.8056,26.8609,4000.0
2005-01-05 12:55:00,34.02,34.04,34.01,34.03,5600.0,26.8609,26.8767,26.853,26.8688,5600.0
2005-01-05 13:00:00,34.04,34.06,34.03,34.05,9400.0,26.8767,26.8924,26.8688,26.8845,9400.0
2005-01-05 13:05:00,34.05,34.12,34.04,34.12,5200.0,26.8845,26.9398,26.8767,26.9398,5200.0
2005-01-05 13:10:00,34.13,34.14,34.11,34.11,4000.0,26.9477,26.9556,26.9319,26.9319,4000.0
2005-01-05 13:15:00,34.12,34.14,34.11,34.11,1700.0,26.9398,26.9556,26.9319,26.9319,1700.0
2005-01-05 13:20:00,34.13,34.18,34.13,34.18,3100.0,26.9477,26.9872,26.9477,26.9872,3100.0
2005-01-05 13:25:00,34.2,34.21,34.18,34.19,3900.0,27.003,27.0109,26.9872,26.9951,3900.0
2005-01-05 13:30:00,34.19,34.22,34.19,34.22,4600.0,26.9951,27.0188,26.9951,27.0188,4600.0
2005-01-05 13:35:00,34.23,34.23,34.18,34.18,3900.0,27.0267,27.0267,26.9872,26.9872,3900.0
2005-01-05 13:40:00,34.18,34.19,34.14,34.19,1400.0,26.9872,26.9951,26.9556,26.9951,1400.0
2005-01-05 13:45:00,34.16,34.17,34.15,34.15,2900.0,26.9714,26.9793,26.9635,26.9635,2900.0
2005-01-05 13:50:00,34.15,34.16,34.14,34.14,1900.0,26.9635,26.9714,26.9556,26.9556,1900.0
2005-01-05 13:55:00,34.14,34.14,34.1,34.11,3200.0,26.9556,26.9556,26.924,26.9319,3200.0
2005-01-05 14:00:00,34.13,34.19,34.09,34.09,12200.0,26.9477,26.9951,26.9161,26.9161,12200.0
2005-01-05 14:05:00,34.09,34.09,34.07,34.08,4300.0,26.9161,26.9161,26.9003,26.9082,4300.0
2005-01-05 14:10:00,34.08,34.08,34.06,34.07,2700.0,26.9082,26.9082,26.8924,26.9003,2700.0
2005-01-05 14:15:00,34.07,34.07,33.95,34.0,26900.0,26.9003,26.9003,26.8056,26.8451,26900.0
2005-01-05 14:20:00,34.0,34.02,33.98,34.01,12400.0,26.8451,26.8609,26.8293,26.853,12400.0
2005-01-05 14:25:00,34.01,34.02,34.01,34.02,2400.0,26.853,26.8609,26.853,26.8609,2400.0
2005-01-05 14:30:00,34.02,34.02,34.01,34.01,4900.0,26.8609,26.8609,26.853,26.853,4900.0
2005-01-05 14:35:00,34.02,34.02,34.0,34.02,2500.0,26.8609,26.8609,26.8451,26.8609,2500.0
2005-01-05 14:40:00,34.01,34.02,34.0,34.0,5100.0,26.853,26.8609,26.8451,26.8451,5100.0
2005-01-05 14:45:00,34.0,34.01,34.0,34.0,4800.0,26.8451,26.853,26.8451,26.8451,4800.0
2005-01-05 14:50:00,34.0,34.01,34.0,34.0,6000.0,26.8451,26.853,26.8451,26.8451,6000.0
2005-01-05 14:55:00,34.01,34.01,34.0,34.01,14000.0,26.853,26.853,26.8451,26.853,14000.0
2005-01-05 15:00:00,34.0,34.0,33.98,33.99,14500.0,26.8451,26.8451,26.8293,26.8372,14500.0
2005-01-05 15:05:00,33.99,34.0,33.99,34.0,18900.0,26.8372,26.8451,26.8372,26.8451,18900.0
2005-01-05 15:10:00,34.0,34.08,34.0,34.06,7500.0,26.8451,26.9082,26.8451,26.8924,7500.0
2005-01-05 15:15:00,34.06,34.07,34.05,34.05,2800.0,26.8924,26.9003,26.8845,26.8845,2800.0
2005-01-05 15:20:00,34.06,34.06,34.02,34.02,9800.0,26.8924,26.8924,26.8609,26.8609,9800.0
2005-01-05 15:25:00,34.02,34.02,33.95,33.95,6600.0,26.8609,26.8609,26.8056,26.8056,6600.0
2005-01-05 15:30:00,33.94,33.94,33.9,33.9,10600.0,26.7977,26.7977,26.7661,26.7661,10600.0
2005-01-05 15:35:00,33.9,33.91,33.9,33.9,7200.0,26.7661,26.774,26.7661,26.7661,7200.0
2005-01-05 15:40:00,33.9,33.91,33.89,33.89,11200.0,26.7661,26.774,26.7582,26.7582,11200.0
2005-01-05 15:45:00,33.9,33.91,33.9,33.9,20300.0,26.7661,26.774,26.7661,26.7661,20300.0
2005-01-05 15:50:00,33.9,33.91,33.89,33.9,6000.0,26.7661,26.774,26.7582,26.7661,6000.0
2005-01-05 15:55:00,33.91,33.91,33.85,33.85,14000.0,26.774,26.774,26.7266,26.7266,14000.0
2005-01-06 09:30:00,33.71,33.86,33.71,33.86,33500.0,26.6161,26.7345,26.6161,26.7345,33500.0
2005-01-06 09:35:00,33.91,33.99,33.84,33.84,14000.0,26.774,26.8372,26.7187,26.7187,14000.0
2005-01-06 09:40:00,33.84,33.87,33.82,33.83,9400.0,26.7187,26.7424,26.7029,26.7108,9400.0
2005-01-06 09:45:00,33.88,33.9,33.82,33.83,10600.0,26.7503,26.7661,26.7029,26.7108,10600.0
2005-01-06 09:50:00,33.83,33.83,33.79,33.79,9600.0,26.7108,26.7108,26.6793,26.6793,9600.0
2005-01-06 09:55:00,33.79,33.8,33.76,33.77,12600.0,26.6793,26.6872,26.6556,26.6635,12600.0
2005-01-06 10:00:00,33.77,33.8,33.73,33.8,4300.0,26.6635,26.6872,26.6319,26.6872,4300.0
2005-01-06 10:05:00,33.8,33.84,33.8,33.84,9700.0,26.6872,26.7187,26.6872,26.7187,9700.0
2005-01-06 10:10:00,33.85,33.92,33.84,33.92,4500.0,26.7266,26.7819,26.7187,26.7819,4500.0
2005-01-06 10:15:00,33.92,33.92,33.89,33.9,6400.0,26.7819,26.7819,26.7582,26.7661,6400.0
2005-01-06 10:20:00,33.9,33.93,33.88,33.93,13100.0,26.7661,26.7898,26.7503,26.7898,13100.0
2005-01-06 10:25:00,33.93,33.96,33.92,33.96,6500.0,26.7898,26.8135,26.7819,26.8135,6500.0
2005-01-06 10:30:00,33.94,33.94,33.89,33.9,13700.0,26.7977,26.7977,26.7582,26.7661,13700.0
2005-01-06 10:35:00,33.9,33.92,33.89,33.92,11800.0,26.7661,26.7819,26.7582,26.7819,11800.0
2005-01-06 10:40:00,33.93,33.97,33.91,33.96,4100.0,26.7898,26.8214,26.774,26.8135,4100.0
2005-01-06 10:45:00,33.98,33.98,33.95,33.96,2600.0,26.8293,26.8293,26.8056,26.8135,2600.0
2005-01-06 10:50:00,33.96,33.96,33.91,33.91,5800.0,26.8135,26.8135,26.774,26.774,5800.0
2005-01-06 10:55:00,33.91,33.92,33.9,33.92,4800.0,26.774,26.7819,26.7661,26.7819,4800.0
2005-01-06 11:00:00,33.91,33.91,33.9,33.9,2000.0,26.774,26.774,26.7661,26.7661,2000.0
2005-01-06 11:05:00,33.91,34.01,33.91,33.99,6900.0,26.774,26.853,26.774,26.8372,6900.0
2005-01-06 11:10:00,34.02,34.03,33.99,34.0,3700.0,26.8609,26.8688,26.8372,26.8451,3700.0
2005-01-06 11:15:00,34.0,34.08,34.0,34.07,4000.0,26.8451,26.9082,26.8451,26.9003,4000.0
2005-01-06 11:20:00,34.07,34.12,34.07,34.11,7000.0,26.9003,26.9398,26.9003,26.9319,7000.0
2005-01-06 11:25:00,34.1,34.15,34.08,34.13,6000.0,26.924,26.9635,26.9082,26.9477,6000.0
2005-01-06 11:30:00,34.15,34.24,34.15,34.24,8200.0,26.9635,27.0346,26.9635,27.0346,8200.0
2005-01-06 11:35:00,34.23,34.25,34.21,34.24,6500.0,27.0267,27.0425,27.0109,27.0346,6500.0
2005-01-06 11:40:00,34.23,34.23,34.15,34.17,6100.0,27.0267,27.0267,26.9635,26.9793,6100.0
2005-01-06 11:45:00,34.16,34.2,34.15,34.2,5600.0,26.9714,27.003,26.9635,27.003,5600.0
2005-01-06 11:50:00,34.2,34.22,34.15,34.15,6300.0,27.003,27.0188,26.9635,26.9635,6300.0
2005-01-06 11:55:00,34.15,34.15,34.12,34.15,3300.0,26.9635,26.9635,26.9398,26.9635,3300.0
2005-01-06 12:00:00,34.16,34.17,34.15,34.17,4300.0,26.9714,26.9793,26.9635,26.9793,4300.0
2005-01-06 12:05:00,34.18,34.18,34.15,34.16,2400.0,26.9872,26.9872,26.9635,26.9714,2400.0
2005-01-06 12:10:00,34.16,34.16,34.15,34.16,2200.0,26.9714,26.9714,26.9635,26.9714,2200.0
2005-01-06 12:15:00,34.15,34.16,34.15,34.16,2800.0,26.9635,26.9714,26.9635,26.9714,2800.0
2005-01-06 12:20:00,34.17,34.17,34.16,34.16,3900.0,26.9793,26.9793,26.9714,26.9714,3900.0
2005-01-06 12:25:00,34.16,34.16,34.12,34.13,4600.0,26.9714,26.9714,26.9398,26.9477,4600.0
2005-01-06 12:30:00,34.15,34.15,34.12,34.13,4700.0,26.9635,26.9635,26.9398,26.9477,4700.0
2005-01-06 12:35:00,34.13,34.13,34.1,34.1,3900.0,26.9477,26.9477,26.924,26.924,3900.0
2005-01-06 12:40:00,34.12,34.15,34.12,34.15,4600.0,26.9398,26.9635,26.9398,26.9635,4600.0
2005-01-06 12:45:00,34.14,34.14,34.11,34.12,5800.0,26.9556,26.9556,26.9319,26.9398,5800.0
2005-01-06 12:50:00,34.13,34.14,34.12,34.12,4100.0,26.9477,26.9556,26.9398,26.9398,4100.0
2005-01-06 12:55:00,34.12,34.13,34.07,34.07,5800.0,26.9398,26.9477,26.9003,26.9003,5800.0
2005-01-06 13:00:00,34.06,34.08,34.06,34.08,6600.0,26.8924,26.9082,26.8924,26.9082,6600.0
2005-01-06 13:05:00,34.08,34.08,34.06,34.06,2600.0,26.9082,26.9082,26.8924,26.8924,2600.0
2005-01-06 13:10:00,34.07,34.07,34.07,34.07,1300.0,26.9003,26.9003,26.9003,26.9003,1300.0
2005-01-06 13:15:00,34.07,34.08,34.07,34.07,2200.0,26.9003,26.9082,26.9003,26.9003,2200.0
2005-01-06 13:20:00,34.06,34.19,34.06,34.19,9800.0,26.8924,26.9951,26.8924,26.9951,9800.0
2005-01-06 13:25:00,34.19,34.2,34.15,34.15,3900.0,26.9951,27.003,26.9635,26.9635,3900.0
2005-01-06 13:30:00,34.16,34.16,34.09,34.11,4900.0,26.9714,26.9714,26.9161,26.9319,4900.0
2005-01-06 13:35:00,34.1,34.12,34.1,34.11,3200.0,26.924,26.9398,26.924,26.9319,3200.0
2005-01-06 13:40:00,34.11,34.13,34.1,34.11,3200.0,26.9319,26.9477,26.924,26.9319,3200.0
2005-01-06 13:45:00,34.1,34.11,34.09,34.11,3100.0,26.924,26.9319,26.9161,26.9319,3100.0
2005-01-06 13:50:00,34.1,34.16,34.1,34.16,5900.0,26.924,26.9714,26.924,26.9714,5900.0
2005-01-06 13:55:00,34.15,34.16,34.12,34.13,4400.0,26.9635,26.9714,26.9398,26.9477,4400.0
2005-01-06 14:00:00,34.13,34.14,34.12,34.12,4300.0,26.9477,26.9556,26.9398,26.9398,4300.0
2005-01-06 14:05:00,34.11,34.12,34.11,34.11,4700.0,26.9319,26.9398,26.9319,26.9319,4700.0
2005-01-06 14:10:00,34.1,34.1,34.06,34.1,6600.0,26.924,26.924,26.8924,26.924,6600.0
2005-01-06 14:15:00,34.1,34.17,34.1,34.17,5400.0,26.924,26.9793,26.924,26.9793,5400.0
2005-01-06 14:20:00,34.16,34.17,34.13,34.15,10100.0,26.9714,26.9793,26.9477,26.9635,10100.0
2005-01-06 14:25:00,34.15,34.16,34.13,34.14,2500.0,26.9635,26.9714,26.9477,26.9556,2500.0
2005-01-06 14:30:00,34.16,34.16,34.14,34.15,4500.0,26.9714,26.9714,26.9556,26.9635,4500.0
2005-01-06 14:35:00,34.16,34.16,34.12,34.12,3300.0,26.9714,26.9714,26.9398,26.9398,3300.0
2005-01-06 14:40:00,34.12,34.12,34.09,34.11,7000.0,26.9398,26.9398,26.9161,26.9319,7000.0
2005-01-06 14:45:00,34.09,34.1,34.08,34.08,2800.0,26.9161,26.924,26.9082,26.9082,2800.0
2005-01-06 14:50:00,34.09,34.09,34.08,34.09,3000.0,26.9161,26.9161,26.9082,26.9161,3000.0
2005-01-06 14:55:00,34.09,34.09,34.06,34.07,4300.0,26.9161,26.9161,26.8924,26.9003,4300.0
2005-01-06 15:00:00,34.06,34.06,34.01,34.01,8400.0,26.8924,26.8924,26.853,26.853,8400.0
2005-01-06 15:05:00,34.01,34.04,34.0,34.04,8900.0,26.853,26.8767,26.8451,26.8767,8900.0
2005-01-06 15:10:00,34.04,34.06,34.01,34.02,5200.0,26.8767,26.8924,26.853,26.8609,5200.0
2005-01-06 15:15:00,34.02,34.03,34.0,34.0,3800.0,26.8609,26.8688,26.8451,26.8451,3800.0
2005-01-06 15:20:00,34.01,34.01,33.95,33.96,11200.0,26.853,26.853,26.8056,26.8135,11200.0
2005-01-06 15:25:00,33.95,33.99,33.95,33.98,3800.0,26.8056,26.8372,26.8056,26.8293,3800.0
2005-01-06 15:30:00,33.98,34.01,33.98,34.0,7200.0,26.8293,26.853,26.8293,26.8451,7200.0
2005-01-06 15:35:00,34.01,34.01,33.99,34.0,2100.0,26.853,26.853,26.8372,26.8451,2100.0
2005-01-06 15:40:00,34.0,34.04,34.0,34.02,9400.0,26.8451,26.8767,26.8451,26.8609,9400.0
2005-01-06 15:45:00,34.02,34.03,33.99,34.0,5400.0,26.8609,26.8688,26.8372,26.8451,5400.0
2005-01-06 15:50:00,33.99,34.02,33.98,34.01,5600.0,26.8372,26.8609,26.8293,26.853,5600.0
2005-01-06 15:55:00,34.01,34.01,33.91,33.92,13200.0,26.853,26.853,26.774,26.7819,13200.0
2005-01-07 09:30:00,33.91,33.95,33.88,33.88,16100.0,26.774,26.8056,26.7503,26.7503,16100.0
2005-01-07 09:35:00,33.9,34.05,33.9,34.0,9000.0,26.7661,26.8845,26.7661,26.8451,9000.0
2005-01-07 09:40:00,34.0,34.05,33.85,33.85,12000.0,26.8451,26.8845,26.7266,26.7266,12000.0
2005-01-07 09:45:00,33.84,33.88,33.83,33.87,11800.0,26.7187,26.7503,26.7108,26.7424,11800.0
2005-01-07 09:50:00,33.87,33.95,33.8,33.95,16300.0,26.7424,26.8056,26.6872,26.8056,16300.0
2005-01-07 09:55:00,33.97,33.97,33.82,33.83,13400.0,26.8214,26.8214,26.7029,26.7108,13400.0
2005-01-07 10:00:00,33.82,34.01,33.82,33.98,9900.0,26.7029,26.853,26.7029,26.8293,9900.0
2005-01-07 10:05:00,33.99,34.01,33.95,34.01,11100.0,26.8372,26.853,26.8056,26.853,11100.0
2005-01-07 10:10:00,33.9,33.92,33.89,33.89,10600.0,26.7661,26.7819,26.7582,26.7582,10600.0
2005-01-07 10:15:00,33.89,33.92,33.8,33.92,9900.0,26.7582,26.7819,26.6872,26.7819,9900.0
2005-01-07 10:20:00,33.92,33.92,33.84,33.85,5800.0,26.7819,26.7819,26.7187,26.7266,5800.0
2005-01-07 10:25:00,33.84,33.84,33.75,33.76,9000.0,26.7187,26.7187,26.6477,26.6556,9000.0
2005-01-07 10:30:00,33.76,33.79,33.76,33.76,9600.0,26.6556,26.6793,26.6556,26.6556,9600.0
2005-01-07 10:35:00,33.76,33.76,33.7,33.7,13500.0,26.6556,26.6556,26.6082,26.6082,13500.0
2005-01-07 10:40:00,33.64,33.66,33.62,33.66,13400.0,26.5608,26.5766,26.545,26.5766,13400.0
2005-01-07 10:45:00,33.67,33.76,33.67,33.71,9800.0,26.5845,26.6556,26.5845,26.6161,9800.0
2005-01-07 10:50:00,33.71,33.72,33.66,33.69,8800.0,26.6161,26.624,26.5766,26.6003,8800.0
2005-01-07 10:55:00,33.7,33.71,33.69,33.7,6600.0,26.6082,26.6161,26.6003,26.6082,6600.0
2005-01-07 11:00:00,33.71,33.77,33.71,33.77,7600.0,26.6161,26.6635,26.6161,26.6635,7600.0
2005-01-07 11:05:00,33.77,33.8,33.76,33.78,10700.0,26.6635,26.6872,26.6556,26.6714,10700.0
2005-01-07 11:10:00,33.79,33.85,33.79,33.85,16000.0,26.6793,26.7266,26.6793,26.7266,16000.0
2005-01-07 11:15:00,33.85,33.86,33.81,33.81,6000.0,26.7266,26.7345,26.6951,26.6951,6000.0
2005-01-07 11:20:00,33.81,33.9,33.81,33.88,6300.0,26.6951,26.7661,26.6951,26.7503,6300.0
2005-01-07 11:25:00,33.9,33.95,33.9,33.91,13600.0,26.7661,26.8056,26.7661,26.774,13600.0
2005-01-07 11:30:00,33.91,33.99,33.91,33.95,3800.0,26.774,26.8372,26.774,26.8056,3800.0
2005-01-07 11:35:00,33.96,33.96,33.88,33.89,5500.0,26.8135,26.8135,26.7503,26.7582,5500.0
2005-01-07 11:40:00,33.89,33.89,33.83,33.85,5500.0,26.7582,26.7582,26.7108,26.7266,5500.0
2005-01-07 11:45:00,33.84,33.9,33.82,33.86,5000.0,26.7187,26.7661,26.7029,26.7345,5000.0
2005-01-07 11:50:00,33.87,33.87,33.81,33.82,4700.0,26.7424,26.7424,26.6951,26.7029,4700.0
2005-01-07 11:55:00,33.83,33.9,33.8,33.87,10000.0,26.7108,26.7661,26.6872,26.7424,10000.0
2005-01-07 12:00:00,33.88,33.9,33.82,33.87,7500.0,26.7503,26.7661,26.7029,26.7424,7500.0
2005-01-07 12:05:00,33.86,33.88,33.85,33.88,5800.0,26.7345,26.7503,26.7266,26.7503,5800.0
2005-01-07 12:10:00,33.87,33.87,33.85,33.87,4000.0,26.7424,26.7424,26.7266,26.7424,4000.0
2005-01-07 12:15:00,33.87,33.88,33.84,33.85,7300.0,26.7424,26.7503,26.7187,26.7266,7300.0
2005-01-07 12:20:00,33.85,33.95,33.85,33.94,7300.0,26.7266,26.8056,26.7266,26.7977,7300.0
2005-01-07 12:25:00,33.94,33.98,33.91,33.98,2900.0,26.7977,26.8293,26.774,26.8293,2900.0
2005-01-07 12:30:00,33.95,33.97,33.92,33.93,3100.0,26.8056,26.8214,26.7819,26.7898,3100.0
2005-01-07 12:35:00,33.93,33.99,33.93,33.97,4900.0,26.7898,26.8372,26.7898,26.8214,4900.0
2005-01-07 12:40:00,33.96,33.97,33.95,33.97,5200.0,26.8135,26.8214,26.8056,26.8214,5200.0
2005-01-07 12:45:00,33.97,33.97,33.95,33.95,4600.0,26.8214,26.8214,26.8056,26.8056,4600.0
2005-01-07 12:50:00,33.95,33.99,33.94,33.99,5100.0,26.8056,26.8372,26.7977,26.8372,5100.0
2005-01-07 12:55:00,33.96,33.97,33.92,33.97,2400.0,26.8135,26.8214,26.7819,26.8214,2400.0
2005-01-07 13:00:00,33.98,34.0,33.93,33.97,12000.0,26.8293,26.8451,26.7898,26.8214,12000.0
2005-01-07 13:05:00,33.98,33.98,33.9,33.93,4300.0,26.8293,26.8293,26.7661,26.7898,4300.0
2005-01-07 13:10:00,33.95,33.98,33.91,33.92,6600.0,26.8056,26.8293,26.774,26.7819,6600.0
2005-01-07 13:15:00,33.94,33.94,33.9,33.9,2000.0,26.7977,26.7977,26.7661,26.7661,2000.0
2005-01-07 13:20:00,33.9,33.9,33.88,33.89,4200.0,26.7661,26.7661,26.7503,26.7582,4200.0
2005-01-07 13:25:00,33.89,33.95,33.89,33.95,12200.0,26.7582,26.8056,26.7582,26.8056,12200.0
2005-01-07 13:30:00,33.94,33.99,33.91,33.99,5400.0,26.7977,26.8372,26.774,26.8372,5400.0
2005-01-07 13:35:00,33.97,33.97,33.89,33.89,6100.0,26.8214,26.8214,26.7582,26.7582,6100.0
2005-01-07 13:40:00,33.89,33.89,33.85,33.86,4300.0,26.7582,26.7582,26.7266,26.7345,4300.0
2005-01-07 13:45:00,33.86,33.88,33.84,33.87,4700.0,26.7345,26.7503,26.7187,26.7424,4700.0
2005-01-07 13:50:00,33.87,33.9,33.82,33.82,8400.0,26.7424,26.7661,26.7029,26.7029,8400.0
2005-01-07 13:55:00,33.82,33.9,33.82,33.87,6400.0,26.7029,26.7661,26.7029,26.7424,6400.0
2005-01-07 14:00:00,33.88,33.9,33.87,33.9,4800.0,26.7503,26.7661,26.7424,26.7661,4800.0
2005-01-07 14:05:00,33.88,33.9,33.85,33.85,3500.0,26.7503,26.7661,26.7266,26.7266,3500.0
2005-01-07 14:10:00,33.85,33.88,33.85,33.86,5900.0,26.7266,26.7503,26.7266,26.7345,5900.0
2005-01-07 14:15:00,33.86,33.86,33.81,33.84,10300.0,26.7345,26.7345,26.6951,26.7187,10300.0
2005-01-07 14:20:00,33.84,33.85,33.8,33.8,6100.0,26.7187,26.7266,26.6872,26.6872,6100.0
2005-01-07 14:25:00,33.8,33.83,33.8,33.83,4100.0,26.6872,26.7108,26.6872,26.7108,4100.0
2005-01-07 14:30:00,33.85,33.86,33.81,33.83,10200.0,26.7266,26.7345,26.6951,26.7108,10200.0
2005-01-07 14:35:00,33.85,33.85,33.75,33.75,13600.0,26.7266,26.7266,26.6477,26.6477,13600.0
2005-01-07 14:40:00,33.75,33.81,33.75,33.8,10400.0,26.6477,26.6951,26.6477,26.6872,10400.0
2005-01-07 14:45:00,33.8,33.81,33.75,33.81,12600.0,26.6872,26.6951,26.6477,26.6951,12600.0
2005-01-07 14:50:00,33.81,33.83,33.8,33.8,7300.0,26.6951,26.7108,26.6872,26.6872,7300.0
2005-01-07 14:55:00,33.82,33.82,33.79,33.82,7700.0,26.7029,26.7029,26.6793,26.7029,7700.0
2005-01-07 15:00:00,33.79,33.85,33.77,33.84,13900.0,26.6793,26.7266,26.6635,26.7187,13900.0
2005-01-07 15:05:00,33.83,33.86,33.83,33.86,10300.0,26.7108,26.7345,26.7108,26.7345,10300.0
2005-01-07 15:10:00,33.84,33.86,33.81,33.86,8900.0,26.7187,26.7345,26.6951,26.7345,8900.0
2005-01-07 15:15:00,33.86,33.86,33.83,33.84,8200.0,26.7345,26.7345,26.7108,26.7187,8200.0
2005-01-07 15:20:00,33.84,33.88,33.84,33.88,6600.0,26.7187,26.7503,26.7187,26.7503,6600.0
2005-01-07 15:25:00,33.87,33.87,33.85,33.85,6000.0,26.7424,26.7424,26.7266,26.7266,6000.0
2005-01-07 15:30:00,33.85,33.86,33.85,33.85,5300.0,26.7266,26.7345,26.7266,26.7266,5300.0
2005-01-07 15:35:00,33.86,33.86,33.85,33.86,6700.0,26.7345,26.7345,26.7266,26.7345,6700.0
2005-01-07 15:40:00,33.85,33.86,33.85,33.85,3800.0,26.7266,26.7345,26.7266,26.7266,3800.0
2005-01-07 15:45:00,33.85,33.86,33.85,33.85,11100.0,26.7266,26.7345,26.7266,26.7266,11100.0
2005-01-07 15:50:00,33.85,33.85,33.74,33.74,22100.0,26.7266,26.7266,26.6398,26.6398,22100.0
2005-01-07 15:55:00,33.75,33.75,33.7,33.73,53500.0,26.6477,26.6477,26.6082,26.6319,53500.0
2005-01-10 09:30:00,33.7,33.71,33.7,33.71,8800.0,26.6082,26.6161,26.6082,26.6161,8800.0
2005-01-10 09:35:00,33.75,33.9,33.75,33.89,5700.0,26.6477,26.7661,26.6477,26.7582,5700.0
2005-01-10 09:40:00,33.89,33.91,33.85,33.91,10400.0,26.7582,26.774,26.7266,26.774,10400.0
2005-01-10 09:45:00,33.89,33.94,33.89,33.93,3100.0,26.7582,26.7977,26.7582,26.7898,3100.0
2005-01-10 09:50:00,33.93,33.94,33.89,33.94,7900.0,26.7898,26.7977,26.7582,26.7977,7900.0
2005-01-10 09:55:00,33.92,33.93,33.89,33.89,13000.0,26.7819,26.7898,26.7582,26.7582,13000.0
2005-01-10 10:00:00,33.9,33.97,33.86,33.92,6100.0,26.7661,26.8214,26.7345,26.7819,6100.0
2005-01-10 10:05:00,33.93,33.93,33.9,33.91,3200.0,26.7898,26.7898,26.7661,26.774,3200.0
2005-01-10 10:10:00,33.93,33.97,33.93,33.93,4400.0,26.7898,26.8214,26.7898,26.7898,4400.0
2005-01-10 10:15:00,33.94,34.08,33.94,34.06,9500.0,26.7977,26.9082,26.7977,26.8924,9500.0
2005-01-10 10:20:00,34.06,34.17,34.06,34.07,7900.0,26.8924,26.9793,26.8924,26.9003,7900.0
2005-01-10 10:25:00,34.07,34.11,34.05,34.1,5700.0,26.9003,26.9319,26.8845,26.924,5700.0
2005-01-10 10:30:00,34.11,34.13,34.09,34.1,8100.0,26.9319,26.9477,26.9161,26.924,8100.0
2005-01-10 10:35:00,34.08,34.08,34.05,34.07,7100.0,26.9082,26.9082,26.8845,26.9003,7100.0
2005-01-10 10:40:00,34.08,34.11,34.07,34.11,4500.0,26.9082,26.9319,26.9003,26.9319,4500.0
2005-01-10 10:45:00,34.14,34.15,34.09,34.14,11900.0,26.9556,26.9635,26.9161,26.9556,11900.0
2005-01-10 10:50:00,34.14,34.14,34.11,34.14,5700.0,26.9556,26.9556,26.9319,26.9556,5700.0
2005-01-10 10:55:00,34.12,34.13,34.12,34.12,7400.0,26.9398,26.9477,26.9398,26.9398,7400.0
2005-01-10 11:00:00,34.11,34.14,34.05,34.12,14100.0,26.9319,26.9556,26.8845,26.9398,14100.0
2005-01-10 11:05:00,34.12,34.19,34.12,34.18,2900.0,26.9398,26.9951,26.9398,26.9872,2900.0
2005-01-10 11:10:00,34.2,34.21,34.16,34.19,12600.0,27.003,27.0109,26.9714,26.9951,12600.0
2005-01-10 11:15:00,34.21,34.21,34.18,34.21,2900.0,27.0109,27.0109,26.9872,27.0109,2900.0
2005-01-10 11:20:00,34.19,34.21,34.17,34.18,4000.0,26.9951,27.0109,26.9793,26.9872,4000.0
2005-01-10 11:25:00,34.19,34.22,34.19,34.22,3700.0,26.9951,27.0188,26.9951,27.0188,3700.0
2005-01-10 11:30:00,34.23,34.23,34.11,34.12,15700.0,27.0267,27.0267,26.9319,26.9398,15700.0
2005-01-10 11:35:00,34.12,34.12,34.08,34.11,8500.0,26.9398,26.9398,26.9082,26.9319,8500.0
2005-01-10 11:40:00,34.12,34.18,34.1,34.18,6100.0,26.9398,26.9872,26.924,26.9872,6100.0
2005-01-10 11:45:00,34.14,34.14,34.09,34.09,4400.0,26.9556,26.9556,26.9161,26.9161,4400.0
2005-01-10 11:50:00,34.1,34.12,34.07,34.12,6700.0,26.924,26.9398,26.9003,26.9398,6700.0
2005-01-10 11:55:00,34.11,34.12,34.11,34.11,4000.0,26.9319,26.9398,26.9319,26.9319,4000.0
2005-01-10 12:00:00,34.12,34.15,34.11,34.13,9500.0,26.9398,26.9635,26.9319,26.9477,9500.0
2005-01-10 12:05:00,34.13,34.17,34.12,34.14,5900.0,26.9477,26.9793,26.9398,26.9556,5900.0
2005-01-10 12:10:00,34.15,34.15,34.09,34.1,8200.0,26.9635,26.9635,26.9161,26.924,8200.0
2005-01-10 12:15:00,34.09,34.11,34.07,34.07,7700.0,26.9161,26.9319,26.9003,26.9003,7700.0
2005-01-10 12:20:00,34.09,34.12,34.09,34.09,5800.0,26.9161,26.9398,26.9161,26.9161,5800.0
2005-01-10 12:25:00,34.09,34.14,34.08,34.14,4800.0,26.9161,26.9556,26.9082,26.9556,4800.0
2005-01-10 12:30:00,34.14,34.16,34.14,34.15,4200.0,26.9556,26.9714,26.9556,26.9635,4200.0
2005-01-10 12:35:00,34.14,34.19,34.14,34.19,6000.0,26.9556,26.9951,26.9556,26.9951,6000.0
2005-01-10 12:40:00,34.19,34.19,34.12,34.12,6600.0,26.9951,26.9951,26.9398,26.9398,6600.0
2005-01-10 12:45:00,34.12,34.14,34.1,34.14,3700.0,26.9398,26.9556,26.924,26.9556,3700.0
2005-01-10 12:50:00,34.14,34.14,34.12,34.13,1900.0,26.9556,26.9556,26.9398,26.9477,1900.0
2005-01-10 12:55:00,34.14,34.14,34.11,34.11,1600.0,26.9556,26.9556,26.9319,26.9319,1600.0
2005-01-10 13:00:00,34.12,34.12,34.11,34.12,3400.0,26.9398,26.9398,26.9319,26.9398,3400.0
2005-01-10 13:05:00,34.12,34.16,34.12,34.16,4100.0,26.9398,26.9714,26.9398,26.9714,4100.0
2005-01-10 13:10:00,34.16,34.16,34.15,34.16,4600.0,26.9714,26.9714,26.9635,26.9714,4600.0
2005-01-10 13:15:00,34.17,34.25,34.17,34.23,9100.0,26.9793,27.0425,26.9793,27.0267,9100.0
2005-01-10 13:20:00,34.23,34.23,34.21,34.21,2300.0,27.0267,27.0267,27.0109,27.0109,2300.0
2005-01-10 13:25:00,34.21,34.26,34.21,34.24,5300.0,27.0109,27.0504,27.0109,27.0346,5300.0
2005-01-10 13:30:00,34.25,34.26,34.24,34.26,8300.0,27.0425,27.0504,27.0346,27.0504,8300.0
2005-01-10 13:35:00,34.28,34.28,34.23,34.24,5000.0,27.0661,27.0661,27.0267,27.0346,5000.0
2005-01-10 13:40:00,34.26,34.26,34.21,34.23,5800.0,27.0504,27.0504,27.0109,27.0267,5800.0
2005-01-10 13:45:00,34.25,34.27,34.25,34.26,4500.0,27.0425,27.0583,27.0425,27.0504,4500.0
2005-01-10 13:50:00,34.27,34.28,34.24,34.26,7300.0,27.0583,27.0661,27.0346,27.0504,7300.0
2005-01-10 13:55:00,34.25,34.25,34.22,34.22,5200.0,27.0425,27.0425,27.0188,27.0188,5200.0
2005-01-10 14:00:00,34.25,34.27,34.22,34.25,5300.0,27.0425,27.0583,27.0188,27.0425,5300.0
2005-01-10 14:05:00,34.25,34.26,34.22,34.23,3400.0,27.0425,27.0504,27.0188,27.0267,3400.0
2005-01-10 14:10:00,34.24,34.24,34.18,34.19,5900.0,27.0346,27.0346,26.9872,26.9951,5900.0
2005-01-10 14:15:00,34.19,34.22,34.17,34.21,4100.0,26.9951,27.0188,26.9793,27.0109,4100.0
2005-01-10 14:20:00,34.22,34.24,34.21,34.24,5100.0,27.0188,27.0346,27.0109,27.0346,5100.0
2005-01-10 14:25:00,34.24,34.24,34.23,34.23,2200.0,27.0346,27.0346,27.0267,27.0267,2200.0
2005-01-10 14:30:00,34.23,34.24,34.1,34.18,22200.0,27.0267,27.0346,26.924,26.9872,22200.0
2005-01-10 14:35:00,34.17,34.17,34.14,34.16,6800.0,26.9793,26.9793,26.9556,26.9714,6800.0
2005-01-10 14:40:00,34.16,34.16,34.11,34.13,4700.0,26.9714,26.9714,26.9319,26.9477,4700.0
2005-01-10 14:45:00,34.12,34.16,34.12,34.14,2600.0,26.9398,26.9714,26.9398,26.9556,2600.0
2005-01-10 14:50:00,34.15,34.17,34.15,34.17,5500.0,26.9635,26.9793,26.9635,26.9793,5500.0
2005-01-10 14:55:00,34.17,34.18,34.14,34.14,1400.0,26.9793,26.9872,26.9556,26.9556,1400.0
2005-01-10 15:00:00,34.15,34.19,34.15,34.19,5900.0,26.9635,26.9951,26.9635,26.9951,5900.0
2005-01-10 15:05:00,34.18,34.18,34.15,34.16,8000.0,26.9872,26.9872,26.9635,26.9714,8000.0
2005-01-10 15:10:00,34.17,34.17,34.09,34.11,8300.0,26.9793,26.9793,26.9161,26.9319,8300.0
2005-01-10 15:15:00,34.1,34.15,34.05,34.05,15100.0,26.924,26.9635,26.8845,26.8845,15100.0
2005-01-10 15:20:00,34.06,34.1,34.0,34.05,24200.0,26.8924,26.924,26.8451,26.8845,24200.0
2005-01-10 15:25:00,34.06,34.06,34.0,34.0,7300.0,26.8924,26.8924,26.8451,26.8451,7300.0
2005-01-10 15:30:00,34.03,34.04,33.92,33.94,12100.0,26.8688,26.8767,26.7819,26.7977,12100.0
2005-01-10 15:35:00,33.95,34.01,33.95,34.01,5000.0,26.8056,26.853,26.8056,26.853,5000.0
2005-01-10 15:40:00,34.01,34.05,34.01,34.04,7300.0,26.853,26.8845,26.853,26.8767,7300.0
2005-01-10 15:45:00,34.01,34.02,33.99,33.99,5200.0,26.853,26.8609,26.8372,26.8372,5200.0
2005-01-10 15:50:00,34.0,34.07,34.0,34.04,9000.0,26.8451,26.9003,26.8451,26.8767,9000.0
2005-01-10 15:55:00,34.05,34.06,34.02,34.03,8300.0,26.8845,26.8924,26.8609,26.8688,8300.0
2005-01-11 09:30:00,33.99,34.03,33.87,33.99,12300.0,26.8372,26.8688,26.7424,26.8372,12300.0
2005-01-11 09:35:00,33.99,33.99,33.83,33.94,9100.0,26.8372,26.8372,26.7108,26.7977,9100.0
2005-01-11 09:40:00,33.88,33.9,33.79,33.79,5100.0,26.7503,26.7661,26.6793,26.6793,5100.0
2005-01-11 09:45:00,33.78,33.79,33.67,33.69,12900.0,26.6714,26.6793,26.5845,26.6003,12900.0
2005-01-11 09:50:00,33.69,33.7,33.64,33.64,13100.0,26.6003,26.6082,26.5608,26.5608,13100.0
2005-01-11 09:55:00,33.64,33.66,33.64,33.66,10100.0,26.5608,26.5766,26.5608,26.5766,10100.0
2005-01-11 10:00:00,33.65,33.65,33.57,33.59,15300.0,26.5687,26.5687,26.5056,26.5213,15300.0
2005-01-11 10:05:00,33.61,33.61,33.59,33.6,5000.0,26.5371,26.5371,26.5213,26.5292,5000.0
2005-01-11 10:10:00,33.59,33.78,33.58,33.78,35800.0,26.5213,26.6714,26.5135,26.6714,35800.0
2005-01-11 10:15:00,33.78,33.79,33.68,33.72,25800.0,26.6714,26.6793,26.5924,26.624,25800.0
2005-01-11 10:20:00,33.72,33.82,33.72,33.82,7100.0,26.624,26.7029,26.624,26.7029,7100.0
2005-01-11 10:25:00,33.81,33.87,33.81,33.85,8600.0,26.6951,26.7424,26.6951,26.7266,8600.0
2005-01-11 10:30:00,33.85,33.85,33.76,33.8,11900.0,26.7266,26.7266,26.6556,26.6872,11900.0
2005-01-11 10:35:00,33.8,33.81,33.76,33.79,4600.0,26.6872,26.6951,26.6556,26.6793,4600.0
2005-01-11 10:40:00,33.79,33.79,33.72,33.74,7100.0,26.6793,26.6793,26.624,26.6398,7100.0
2005-01-11 10:45:00,33.74,33.76,33.74,33.76,7700.0,26.6398,26.6556,26.6398,26.6556,7700.0
2005-01-11 10:50:00,33.76,33.77,33.74,33.77,7400.0,26.6556,26.6635,26.6398,26.6635,7400.0
2005-01-11 10:55:00,33.77,33.78,33.73,33.73,5900.0,26.6635,26.6714,26.6319,26.6319,5900.0
2005-01-11 11:00:00,33.74,33.78,33.74,33.78,8300.0,26.6398,26.6714,26.6398,26.6714,8300.0
2005-01-11 11:05:00,33.78,33.81,33.76,33.81,5000.0,26.6714,26.6951,26.6556,26.6951,5000.0
2005-01-11 11:10:00,33.8,33.81,33.78,33.78,4700.0,26.6872,26.6951,26.6714,26.6714,4700.0
2005-01-11 11:15:00,33.78,33.78,33.75,33.75,4400.0,26.6714,26.6714,26.6477,26.6477,4400.0
2005-01-11 11:20:00,33.74,33.85,33.73,33.79,14100.0,26.6398,26.7266,26.6319,26.6793,14100.0
2005-01-11 11:25:00,33.79,33.79,33.78,33.79,5400.0,26.6793,26.6793,26.6714,26.6793,5400.0
2005-01-11 11:30:00,33.79,33.81,33.76,33.81,15700.0,26.6793,26.6951,26.6556,26.6951,15700.0
2005-01-11 11:35:00,33.82,33.86,33.81,33.85,3800.0,26.7029,26.7345,26.6951,26.7266,3800.0
2005-01-11 11:40:00,33.83,33.9,33.83,33.85,8100.0,26.7108,26.7661,26.7108,26.7266,8100.0
2005-01-11 11:45:00,33.83,33.87,33.83,33.85,4300.0,26.7108,26.7424,26.7108,26.7266,4300.0
2005-01-11 11:50:00,33.86,33.88,33.78,33.79,8300.0,26.7345,26.7503,26.6714,26.6793,8300.0
2005-01-11 11:55:00,33.8,33.81,33.78,33.81,4400.0,26.6872,26.6951,26.6714,26.6951,4400.0
2005-01-11 12:00:00,33.81,33.82,33.8,33.81,2900.0,26.6951,26.7029,26.6872,26.6951,2900.0
2005-01-11 12:05:00,33.83,33.83,33.77,33.77,8500.0,26.7108,26.7108,26.6635,26.6635,8500.0
2005-01-11 12:10:00,33.76,33.76,33.75,33.75,8700.0,26.6556,26.6556,26.6477,26.6477,8700.0
2005-01-11 12:15:00,33.75,33.75,33.7,33.75,7600.0,26.6477,26.6477,26.6082,26.6477,7600.0
2005-01-11 12:20:00,33.75,33.77,33.75,33.75,4800.0,26.6477,26.6635,26.6477,26.6477,4800.0
2005-01-11 12:25:00,33.74,33.77,33.73,33.73,11200.0,26.6398,26.6635,26.6319,26.6319,11200.0
2005-01-11 12:30:00,33.72,33.79,33.72,33.79,6100.0,26.624,26.6793,26.624,26.6793,6100.0
2005-01-11 12:35:00,33.81,33.85,33.76,33.78,9400.0,26.6951,26.7266,26.6556,26.6714,9400.0
2005-01-11 12:40:00,33.76,33.76,33.75,33.76,2900.0,26.6556,26.6556,26.6477,26.6556,2900.0
2005-01-11 12:45:00,33.76,33.8,33.75,33.76,6800.0,26.6556,26.6872,26.6477,26.6556,6800.0
2005-01-11 12:50:00,33.77,33.81,33.77,33.79,2800.0,26.6635,26.6951,26.6635,26.6793,2800.0
2005-01-11 12:55:00,33.78,33.8,33.74,33.74,5000.0,26.6714,26.6872,26.6398,26.6398,5000.0
2005-01-11 13:00:00,33.74,33.75,33.74,33.74,5600.0,26.6398,26.6477,26.6398,26.6398,5600.0
2005-01-11 13:05:00,33.74,33.79,33.74,33.74,5300.0,26.6398,26.6793,26.6398,26.6398,5300.0
2005-01-11 13:10:00,33.74,33.79,33.74,33.77,5700.0,26.6398,26.6793,26.6398,26.6635,5700.0
2005-01-11 13:15:00,33.78,33.8,33.78,33.8,4100.0,26.6714,26.6872,26.6714,26.6872,4100.0
2005-01-11 13:20:00,33.79,33.85,33.78,33.85,4800.0,26.6793,26.7266,26.6714,26.7266,4800.0
2005-01-11 13:25:00,33.82,33.84,33.82,33.82,2900.0,26.7029,26.7187,26.7029,26.7029,2900.0
2005-01-11 13:30:00,33.81,33.81,33.78,33.78,2500.0,26.6951,26.6951,26.6714,26.6714,2500.0
2005-01-11 13:35:00,33.79,33.84,33.78,33.78,7500.0,26.6793,26.7187,26.6714,26.6714,7500.0
2005-01-11 13:40:00,33.76,33.76,33.76,33.76,1800.0,26.6556,26.6556,26.6556,26.6556,1800.0
2005-01-11 13:45:00,33.77,33.77,33.74,33.74,1900.0,26.6635,26.6635,26.6398,26.6398,1900.0
2005-01-11 13:50:00,33.76,33.89,33.76,33.89,8000.0,26.6556,26.7582,26.6556,26.7582,8000.0
2005-01-11 13:55:00,33.87,33.87,33.81,33.81,4300.0,26.7424,26.7424,26.6951,26.6951,4300.0
2005-01-11 14:00:00,33.81,33.9,33.81,33.85,5300.0,26.6951,26.7661,26.6951,26.7266,5300.0
2005-01-11 14:05:00,33.86,33.92,33.86,33.9,9200.0,26.7345,26.7819,26.7345,26.7661,9200.0
2005-01-11 14:10:00,33.91,33.98,33.9,33.95,5900.0,26.774,26.8293,26.7661,26.8056,5900.0
2005-01-11 14:15:00,33.95,33.97,33.9,33.93,1900.0,26.8056,26.8214,26.7661,26.7898,1900.0
2005-01-11 14:20:00,33.9,33.91,33.89,33.9,6400.0,26.7661,26.774,26.7582,26.7661,6400.0
2005-01-11 14:25:00,33.9,33.92,33.89,33.89,6400.0,26.7661,26.7819,26.7582,26.7582,6400.0
2005-01-11 14:30:00,33.9,33.93,33.89,33.89,7200.0,26.7661,26.7898,26.7582,26.7582,7200.0
2005-01-11 14:35:00,33.88,33.88,33.87,33.87,4000.0,26.7503,26.7503,26.7424,26.7424,4000.0
2005-01-11 14:40:00,33.87,33.88,33.86,33.87,5000.0,26.7424,26.7503,26.7345,26.7424,5000.0
2005-01-11 14:45:00,33.86,33.89,33.86,33.89,5400.0,26.7345,26.7582,26.7345,26.7582,5400.0
2005-01-11 14:50:00,33.88,33.89,33.85,33.85,7100.0,26.7503,26.7582,26.7266,26.7266,7100.0
2005-01-11 14:55:00,33.85,33.85,33.82,33.84,5200.0,26.7266,26.7266,26.7029,26.7187,5200.0
2005-01-11 15:00:00,33.84,33.86,33.82,33.82,6800.0,26.7187,26.7345,26.7029,26.7029,6800.0
2005-01-11 15:05:00,33.82,33.91,33.82,33.91,8100.0,26.7029,26.774,26.7029,26.774,8100.0
2005-01-11 15:10:00,33.9,33.91,33.87,33.87,3600.0,26.7661,26.774,26.7424,26.7424,3600.0
2005-01-11 15:15:00,33.87,33.9,33.85,33.89,6400.0,26.7424,26.7661,26.7266,26.7582,6400.0
2005-01-11 15:20:00,33.89,33.95,33.88,33.91,20200.0,26.7582,26.8056,26.7503,26.774,20200.0
2005-01-11 15:25:00,33.92,33.92,33.87,33.87,5400.0,26.7819,26.7819,26.7424,26.7424,5400.0
2005-01-11 15:30:00,33.85,33.85,33.82,33.84,5200.0,26.7266,26.7266,26.7029,26.7187,5200.0
2005-01-11 15:35:00,33.85,33.86,33.82,33.83,7200.0,26.7266,26.7345,26.7029,26.7108,7200.0
2005-01-11 15:40:00,33.83,33.83,33.8,33.82,8700.0,26.7108,26.7108,26.6872,26.7029,8700.0
2005-01-11 15:45:00,33.83,33.91,33.83,33.88,10600.0,26.7108,26.774,26.7108,26.7503,10600.0
2005-01-11 15:50:00,33.87,33.87,33.77,33.77,9700.0,26.7424,26.7424,26.6635,26.6635,9700.0
2005-01-11 15:55:00,33.78,33.79,33.75,33.76,13800.0,26.6714,26.6793,26.6477,26.6556,13800.0
2005-01-12 09:30:00,33.61,33.75,33.61,33.67,16500.0,26.5371,26.6477,26.5371,26.5845,16500.0
2005-01-12 09:35:00,33.65,33.7,33.5,33.7,4900.0,26.5687,26.6082,26.4503,26.6082,4900.0
2005-01-12 09:40:00,33.7,33.8,33.7,33.8,700.0,26.6082,26.6872,26.6082,26.6872,700.0
2005-01-12 09:45:00,33.79,33.79,33.72,33.72,3800.0,26.6793,26.6793,26.624,26.624,3800.0
2005-01-12 09:50:00,33.72,33.72,33.6,33.6,5900.0,26.624,26.624,26.5292,26.5292,5900.0
2005-01-12 09:55:00,33.6,33.67,33.6,33.67,5300.0,26.5292,26.5845,26.5292,26.5845,5300.0
2005-01-12 10:00:00,33.64,33.74,33.6,33.71,14700.0,26.5608,26.6398,26.5292,26.6161,14700.0
2005-01-12 10:05:00,33.74,33.75,33.72,33.75,2200.0,26.6398,26.6477,26.624,26.6477,2200.0
2005-01-12 10:10:00,33.75,33.82,33.74,33.76,3500.0,26.6477,26.7029,26.6398,26.6556,3500.0
2005-01-12 10:15:00,33.74,33.75,33.65,33.65,22100.0,26.6398,26.6477,26.5687,26.5687,22100.0
2005-01-12 10:20:00,33.68,33.68,33.57,33.66,11600.0,26.5924,26.5924,26.5056,26.5766,11600.0
2005-01-12 10:25:00,33.67,33.69,33.61,33.66,9100.0,26.5845,26.6003,26.5371,26.5766,9100.0
2005-01-12 10:30:00,33.65,33.71,33.63,33.69,4500.0,26.5687,26.6161,26.5529,26.6003,4500.0
2005-01-12 10:35:00,33.69,33.7,33.44,33.44,20600.0,26.6003,26.6082,26.4029,26.4029,20600.0
2005-01-12 10:40:00,33.42,33.51,33.41,33.45,9900.0,26.3871,26.4582,26.3792,26.4108,9900.0
2005-01-12 10:45:00,33.49,33.5,33.44,33.47,6900.0,26.4424,26.4503,26.4029,26.4266,6900.0
2005-01-12 10:50:00,33.47,33.47,33.37,33.38,8500.0,26.4266,26.4266,26.3476,26.3555,8500.0
2005-01-12 10:55:00,33.4,33.4,33.36,33.4,2600.0,26.3713,26.3713,26.3397,26.3713,2600.0
2005-01-12 11:00:00,33.4,33.43,33.4,33.43,2300.0,26.3713,26.395,26.3713,26.395,2300.0
2005-01-12 11:05:00,33.44,33.53,33.44,33.53,1100.0,26.4029,26.474,26.4029,26.474,1100.0
2005-01-12 11:10:00,33.51,33.51,33.45,33.47,4700.0,26.4582,26.4582,26.4108,26.4266,4700.0
2005-01-12 11:15:00,33.49,33.5,33.46,33.46,6700.0,26.4424,26.4503,26.4187,26.4187,6700.0
2005-01-12 11:20:00,33.46,33.46,33.39,33.43,4400.0,26.4187,26.4187,26.3634,26.395,4400.0
2005-01-12 11:25:00,33.43,33.46,33.43,33.46,2300.0,26.395,26.4187,26.395,26.4187,2300.0
2005-01-12 11:30:00,33.49,33.6,33.48,33.59,6600.0,26.4424,26.5292,26.4345,26.5213,6600.0
2005-01-12 11:35:00,33.59,33.64,33.58,33.64,4700.0,26.5213,26.5608,26.5135,26.5608,4700.0
2005-01-12 11:40:00,33.63,33.65,33.58,33.59,6500.0,26.5529,26.5687,26.5135,26.5213,6500.0
2005-01-12 11:45:00,33.63,33.65,33.59,33.64,7000.0,26.5529,26.5687,26.5213,26.5608,7000.0
2005-01-12 11:50:00,33.63,33.64,33.61,33.61,4800.0,26.5529,26.5608,26.5371,26.5371,4800.0
2005-01-12 11:55:00,33.62,33.63,33.62,33.63,2000.0,26.545,26.5529,26.545,26.5529,2000.0
2005-01-12 12:00:00,33.63,33.64,33.61,33.61,80200.0,26.5529,26.5608,26.5371,26.5371,80200.0
2005-01-12 12:05:00,33.62,33.62,33.59,33.6,4000.0,26.545,26.545,26.5213,26.5292,4000.0
2005-01-12 12:10:00,33.6,33.65,33.57,33.65,8700.0,26.5292,26.5687,26.5056,26.5687,8700.0
2005-01-12 12:15:00,33.65,33.68,33.63,33.65,6100.0,26.5687,26.5924,26.5529,26.5687,6100.0
2005-01-12 12:20:00,33.65,33.67,33.64,33.67,4600.0,26.5687,26.5845,26.5608,26.5845,4600.0
2005-01-12 12:25:00,33.67,33.7,33.66,33.7,3000.0,26.5845,26.6082,26.5766,26.6082,3000.0
2005-01-12 12:30:00,33.69,33.69,33.68,33.69,3000.0,26.6003,26.6003,26.5924,26.6003,3000.0
2005-01-12 12:35:00,33.69,33.7,33.64,33.66,12600.0,26.6003,26.6082,26.5608,26.5766,12600.0
2005-01-12 12:40:00,33.66,33.66,33.64,33.64,5100.0,26.5766,26.5766,26.5608,26.5608,5100.0
2005-01-12 12:45:00,33.65,33.66,33.65,33.65,3000.0,26.5687,26.5766,26.5687,26.5687,3000.0
2005-01-12 12:50:00,33.66,33.68,33.66,33.68,2900.0,26.5766,26.5924,26.5766,26.5924,2900.0
2005-01-12 12:55:00,33.68,33.69,33.63,33.63,6400.0,26.5924,26.6003,26.5529,26.5529,6400.0
2005-01-12 13:00:00,33.64,33.67,33.64,33.67,7100.0,26.5608,26.5845,26.5608,26.5845,7100.0
2005-01-12 13:05:00,33.66,33.69,33.66,33.69,7800.0,26.5766,26.6003,26.5766,26.6003,7800.0
2005-01-12 13:10:00,33.68,33.72,33.68,33.71,6300.0,26.5924,26.624,26.5924,26.6161,6300.0
2005-01-12 13:15:00,33.71,33.71,33.7,33.7,1300.0,26.6161,26.6161,26.6082,26.6082,1300.0
2005-01-12 13:20:00,33.7,33.71,33.68,33.68,3200.0,26.6082,26.6161,26.5924,26.5924,3200.0
2005-01-12 13:25:00,33.67,33.67,33.64,33.64,6300.0,26.5845,26.5845,26.5608,26.5608,6300.0
2005-01-12 13:30:00,33.64,33.64,33.53,33.56,20000.0,26.5608,26.5608,26.474,26.4977,20000.0
2005-01-12 13:35:00,33.56,33.63,33.54,33.63,4000.0,26.4977,26.5529,26.4819,26.5529,4000.0
2005-01-12 13:40:00,33.63,33.63,33.61,33.61,1400.0,26.5529,26.5529,26.5371,26.5371,1400.0
2005-01-12 13:45:00,33.61,33.62,33.59,33.59,8100.0,26.5371,26.545,26.5213,26.5213,8100.0
2005-01-12 13:50:00,33.56,33.58,33.53,33.56,4900.0,26.4977,26.5135,26.474,26.4977,4900.0
2005-01-12 13:55:00,33.56,33.61,33.56,33.6,12000.0,26.4977,26.5371,26.4977,26.5292,12000.0
2005-01-12 14:00:00,33.61,33.65,33.6,33.62,3600.0,26.5371,26.5687,26.5292,26.545,3600.0
2005-01-12 14:05:00,33.62,33.64,33.6,33.64,2500.0,26.545,26.5608,26.5292,26.5608,2500.0
2005-01-12 14:10:00,33.64,33.66,33.64,33.64,4200.0,26.5608,26.5766,26.5608,26.5608,4200.0
2005-01-12 14:15:00,33.64,33.7,33.64,33.7,6300.0,26.5608,26.6082,26.5608,26.6082,6300.0
2005-01-12 14:20:00,33.7,33.72,33.7,33.72,6600.0,26.6082,26.624,26.6082,26.624,6600.0
2005-01-12 14:25:00,33.71,33.71,33.67,33.67,8100.0,26.6161,26.6161,26.5845,26.5845,8100.0
2005-01-12 14:30:00,33.66,33.66,33.64,33.65,2500.0,26.5766,26.5766,26.5608,26.5687,2500.0
2005-01-12 14:35:00,33.64,33.65,33.61,33.63,15600.0,26.5608,26.5687,26.5371,26.5529,15600.0
2005-01-12 14:40:00,33.63,33.63,33.55,33.55,11600.0,26.5529,26.5529,26.4898,26.4898,11600.0
2005-01-12 14:45:00,33.55,33.56,33.52,33.53,7800.0,26.4898,26.4977,26.4661,26.474,7800.0
2005-01-12 14:50:00,33.53,33.62,33.53,33.59,11600.0,26.474,26.545,26.474,26.5213,11600.0
2005-01-12 14:55:00,33.6,33.63,33.59,33.6,5400.0,26.5292,26.5529,26.5213,26.5292,5400.0
2005-01-12 15:00:00,33.6,33.68,33.6,33.68,25400.0,26.5292,26.5924,26.5292,26.5924,25400.0
2005-01-12 15:05:00,33.68,33.72,33.63,33.66,13100.0,26.5924,26.624,26.5529,26.5766,13100.0
2005-01-12 15:10:00,33.66,33.68,33.64,33.64,12800.0,26.5766,26.5924,26.5608,26.5608,12800.0
2005-01-12 15:15:00,33.64,33.65,33.62,33.63,7300.0,26.5608,26.5687,26.545,26.5529,7300.0
2005-01-12 15:20:00,33.65,33.68,33.64,33.64,8400.0,26.5687,26.5924,26.5608,26.5608,8400.0
2005-01-12 15:25:00,33.65,33.66,33.62,33.65,7200.0,26.5687,26.5766,26.545,26.5687,7200.0
2005-01-12 15:30:00,33.63,33.7,33.6,33.65,50800.0,26.5529,26.6082,26.5292,26.5687,50800.0
2005-01-12 15:35:00,33.65,33.68,33.65,33.66,28300.0,26.5687,26.5924,26.5687,26.5766,28300.0
2005-01-12 15:40:00,33.67,33.71,33.6,33.71,57700.0,26.5845,26.6161,26.5292,26.6161,57700.0
2005-01-12 15:45:00,33.71,33.73,33.68,33.68,14100.0,26.6161,26.6319,26.5924,26.5924,14100.0
2005-01-12 15:50:00,33.68,33.69,33.66,33.69,14300.0,26.5924,26.6003,26.5766,26.6003,14300.0
2005-01-12 15:55:00,33.69,33.72,33.65,33.69,34700.0,26.6003,26.624,26.5687,26.6003,34700.0
2005-01-13 09:30:00,33.7,33.74,33.62,33.63,9900.0,26.6082,26.6398,26.545,26.5529,9900.0
2005-01-13 09:35:00,33.65,33.8,33.65,33.8,7600.0,26.5687,26.6872,26.5687,26.6872,7600.0
2005-01-13 09:40:00,33.81,33.82,33.78,33.8,10100.0,26.6951,26.7029,26.6714,26.6872,10100.0
2005-01-13 09:45:00,33.78,33.79,33.57,33.58,17100.0,26.6714,26.6793,26.5056,26.5135,17100.0
2005-01-13 09:50:00,33.59,33.64,33.59,33.64,7300.0,26.5213,26.5608,26.5213,26.5608,7300.0
2005-01-13 09:55:00,33.64,33.71,33.64,33.71,10000.0,26.5608,26.6161,26.5608,26.6161,10000.0
2005-01-13 10:00:00,33.72,33.76,33.71,33.75,13900.0,26.624,26.6556,26.6161,26.6477,13900.0
2005-01-13 10:05:00,33.76,33.76,33.68,33.68,6000.0,26.6556,26.6556,26.5924,26.5924,6000.0
2005-01-13 10:10:00,33.68,33.68,33.64,33.66,8800.0,26.5924,26.5924,26.5608,26.5766,8800.0
2005-01-13 10:15:00,33.65,33.66,33.59,33.6,10200.0,26.5687,26.5766,26.5213,26.5292,10200.0
2005-01-13 10:20:00,33.6,33.61,33.54,33.54,7300.0,26.5292,26.5371,26.4819,26.4819,7300.0
2005-01-13 10:25:00,33.55,33.55,33.51,33.54,13500.0,26.4898,26.4898,26.4582,26.4819,13500.0
2005-01-13 10:30:00,33.53,33.58,33.52,33.58,12100.0,26.474,26.5135,26.4661,26.5135,12100.0
2005-01-13 10:35:00,33.58,33.59,33.54,33.55,7200.0,26.5135,26.5213,26.4819,26.4898,7200.0
2005-01-13 10:40:00,33.55,33.55,33.49,33.5,4100.0,26.4898,26.4898,26.4424,26.4503,4100.0
2005-01-13 10:45:00,33.5,33.54,33.49,33.5,6900.0,26.4503,26.4819,26.4424,26.4503,6900.0
2005-01-13 10:50:00,33.5,33.5,33.42,33.45,7200.0,26.4503,26.4503,26.3871,26.4108,7200.0
2005-01-13 10:55:00,33.45,33.46,33.45,33.46,5300.0,26.4108,26.4187,26.4108,26.4187,5300.0
2005-01-13 11:00:00,33.45,33.49,33.45,33.47,5100.0,26.4108,26.4424,26.4108,26.4266,5100.0
2005-01-13 11:05:00,33.48,33.56,33.47,33.55,9700.0,26.4345,26.4977,26.4266,26.4898,9700.0
2005-01-13 11:10:00,33.56,33.6,33.55,33.58,10500.0,26.4977,26.5292,26.4898,26.5135,10500.0
2005-01-13 11:15:00,33.59,33.64,33.58,33.64,8900.0,26.5213,26.5608,26.5135,26.5608,8900.0
2005-01-13 11:20:00,33.63,33.63,33.59,33.62,7900.0,26.5529,26.5529,26.5213,26.545,7900.0
2005-01-13 11:25:00,33.63,33.63,33.58,33.58,10700.0,26.5529,26.5529,26.5135,26.5135,10700.0
2005-01-13 11:30:00,33.57,33.57,33.47,33.53,11000.0,26.5056,26.5056,26.4266,26.474,11000.0
2005-01-13 11:35:00,33.54,33.55,33.5,33.55,7000.0,26.4819,26.4898,26.4503,26.4898,7000.0
2005-01-13 11:40:00,33.56,33.56,33.49,33.5,5500.0,26.4977,26.4977,26.4424,26.4503,5500.0
2005-01-13 11:45:00,33.49,33.49,33.45,33.46,9400.0,26.4424,26.4424,26.4108,26.4187,9400.0
2005-01-13 11:50:00,33.46,33.53,33.45,33.52,8000.0,26.4187,26.474,26.4108,26.4661,8000.0
2005-01-13 11:55:00,33.53,33.53,33.5,33.51,3200.0,26.474,26.474,26.4503,26.4582,3200.0
2005-01-13 12:00:00,33.51,33.51,33.49,33.5,5000.0,26.4582,26.4582,26.4424,26.4503,5000.0
2005-01-13 12:05:00,33.5,33.51,33.49,33.5,3700.0,26.4503,26.4582,26.4424,26.4503,3700.0
2005-01-13 12:10:00,33.5,33.5,33.48,33.49,6000.0,26.4503,26.4503,26.4345,26.4424,6000.0
2005-01-13 12:15:00,33.48,33.54,33.48,33.54,9800.0,26.4345,26.4819,26.4345,26.4819,9800.0
2005-01-13 12:20:00,33.54,33.56,33.54,33.56,2700.0,26.4819,26.4977,26.4819,26.4977,2700.0
2005-01-13 12:25:00,33.56,33.56,33.55,33.56,3700.0,26.4977,26.4977,26.4898,26.4977,3700.0
2005-01-13 12:30:00,33.56,33.56,33.53,33.53,3000.0,26.4977,26.4977,26.474,26.474,3000.0
2005-01-13 12:35:00,33.53,33.54,33.52,33.53,3300.0,26.474,26.4819,26.4661,26.474,3300.0
2005-01-13 12:40:00,33.53,33.56,33.52,33.55,5400.0,26.474,26.4977,26.4661,26.4898,5400.0
2005-01-13 12:45:00,33.55,33.56,33.54,33.54,2100.0,26.4898,26.4977,26.4819,26.4819,2100.0
2005-01-13 12:50:00,33.55,33.56,33.55,33.56,4400.0,26.4898,26.4977,26.4898,26.4977,4400.0
2005-01-13 12:55:00,33.56,33.59,33.56,33.58,2400.0,26.4977,26.5213,26.4977,26.5135,2400.0
2005-01-13 13:00:00,33.59,33.59,33.58,33.59,8600.0,26.5213,26.5213,26.5135,26.5213,8600.0
2005-01-13 13:05:00,33.58,33.59,33.58,33.58,4700.0,26.5135,26.5213,26.5135,26.5135,4700.0
2005-01-13 13:10:00,33.58,33.6,33.57,33.6,4600.0,26.5135,26.5292,26.5056,26.5292,4600.0
2005-01-13 13:15:00,33.6,33.61,33.57,33.59,6100.0,26.5292,26.5371,26.5056,26.5213,6100.0
2005-01-13 13:20:00,33.59,33.59,33.55,33.56,9300.0,26.5213,26.5213,26.4898,26.4977,9300.0
2005-01-13 13:25:00,33.58,33.58,33.54,33.54,2200.0,26.5135,26.5135,26.4819,26.4819,2200.0
2005-01-13 13:30:00,33.54,33.54,33.53,33.54,2200.0,26.4819,26.4819,26.474,26.4819,2200.0
2005-01-13 13:35:00,33.54,33.57,33.52,33.56,8100.0,26.4819,26.5056,26.4661,26.4977,8100.0
2005-01-13 13:40:00,33.56,33.56,33.54,33.55,1500.0,26.4977,26.4977,26.4819,26.4898,1500.0
2005-01-13 13:45:00,33.55,33.61,33.55,33.61,7600.0,26.4898,26.5371,26.4898,26.5371,7600.0
2005-01-13 13:50:00,33.62,33.64,33.62,33.64,10100.0,26.545,26.5608,26.545,26.5608,10100.0
2005-01-13 13:55:00,33.64,33.66,33.61,33.62,7200.0,26.5608,26.5766,26.5371,26.545,7200.0
2005-01-13 14:00:00,33.63,33.65,33.52,33.6,22900.0,26.5529,26.5687,26.4661,26.5292,22900.0
2005-01-13 14:05:00,33.6,33.6,33.55,33.59,5200.0,26.5292,26.5292,26.4898,26.5213,5200.0
2005-01-13 14:10:00,33.58,33.58,33.55,33.55,4400.0,26.5135,26.5135,26.4898,26.4898,4400.0
2005-01-13 14:15:00,33.54,33.56,33.54,33.56,4600.0,26.4819,26.4977,26.4819,26.4977,4600.0
2005-01-13 14:20:00,33.56,33.56,33.54,33.55,4000.0,26.4977,26.4977,26.4819,26.4898,4000.0
2005-01-13 14:25:00,33.56,33.56,33.54,33.55,9500.0,26.4977,26.4977,26.4819,26.4898,9500.0
2005-01-13 14:30:00,33.54,33.57,33.52,33.54,32300.0,26.4819,26.5056,26.4661,26.4819,32300.0
2005-01-13 14:35:00,33.53,33.53,33.5,33.5,5600.0,26.474,26.474,26.4503,26.4503,5600.0
2005-01-13 14:40:00,33.5,33.5,33.47,33.49,8400.0,26.4503,26.4503,26.4266,26.4424,8400.0
2005-01-13 14:45:00,33.48,33.49,33.48,33.48,8100.0,26.4345,26.4424,26.4345,26.4345,8100.0
2005-01-13 14:50:00,33.49,33.49,33.47,33.48,10500.0,26.4424,26.4424,26.4266,26.4345,10500.0
2005-01-13 14:55:00,33.48,33.49,33.47,33.47,15300.0,26.4345,26.4424,26.4266,26.4266,15300.0
2005-01-13 15:00:00,33.48,33.5,33.48,33.49,10900.0,26.4345,26.4503,26.4345,26.4424,10900.0
2005-01-13 15:05:00,33.5,33.5,33.46,33.48,5000.0,26.4503,26.4503,26.4187,26.4345,5000.0
2005-01-13 15:10:00,33.48,33.48,33.46,33.46,4000.0,26.4345,26.4345,26.4187,26.4187,4000.0
2005-01-13 15:15:00,33.46,33.47,33.4,33.41,7600.0,26.4187,26.4266,26.3713,26.3792,7600.0
2005-01-13 15:20:00,33.41,33.42,33.32,33.35,17900.0,26.3792,26.3871,26.3082,26.3319,17900.0
2005-01-13 15:25:00,33.35,33.38,33.3,33.3,41200.0,26.3319,26.3555,26.2924,26.2924,41200.0
2005-01-13 15:30:00,33.3,33.3,33.26,33.28,13800.0,26.2924,26.2924,26.2608,26.2766,13800.0
2005-01-13 15:35:00,33.27,33.37,33.27,33.32,17000.0,26.2687,26.3476,26.2687,26.3082,17000.0
2005-01-13 15:40:00,33.32,33.32,33.21,33.22,14300.0,26.3082,26.3082,26.2213,26.2292,14300.0
2005-01-13 15:45:00,33.21,33.22,33.15,33.22,22400.0,26.2213,26.2292,26.1739,26.2292,22400.0
2005-01-13 15:50:00,33.23,33.27,33.22,33.26,14700.0,26.2371,26.2687,26.2292,26.2608,14700.0
2005-01-13 15:55:00,33.26,33.26,33.23,33.24,53500.0,26.2608,26.2608,26.2371,26.245,53500.0
2005-01-14 09:30:00,33.46,33.48,33.45,33.45,11000.0,26.4187,26.4345,26.4108,26.4108,11000.0
2005-01-14 09:35:00,33.45,33.5,33.45,33.48,3600.0,26.4108,26.4503,26.4108,26.4345,3600.0
2005-01-14 09:40:00,33.5,33.5,33.41,33.41,4600.0,26.4503,26.4503,26.3792,26.3792,4600.0
2005-01-14 09:45:00,33.4,33.41,33.38,33.4,8700.0,26.3713,26.3792,26.3555,26.3713,8700.0
2005-01-14 09:50:00,33.41,33.48,33.4,33.48,7000.0,26.3792,26.4345,26.3713,26.4345,7000.0
2005-01-14 09:55:00,33.47,33.5,33.45,33.5,5800.0,26.4266,26.4503,26.4108,26.4503,5800.0
2005-01-14 10:00:00,33.52,33.6,33.49,33.49,7600.0,26.4661,26.5292,26.4424,26.4424,7600.0
2005-01-14 10:05:00,33.48,33.49,33.44,33.44,4900.0,26.4345,26.4424,26.4029,26.4029,4900.0
2005-01-14 10:10:00,33.43,33.49,33.43,33.47,7100.0,26.395,26.4424,26.395,26.4266,7100.0
2005-01-14 10:15:00,33.47,33.53,33.46,33.5,8100.0,26.4266,26.474,26.4187,26.4503,8100.0
2005-01-14 10:20:00,33.5,33.54,33.5,33.5,5100.0,26.4503,26.4819,26.4503,26.4503,5100.0
2005-01-14 10:25:00,33.45,33.61,33.45,33.6,7700.0,26.4108,26.5371,26.4108,26.5292,7700.0
2005-01-14 10:30:00,33.58,33.58,33.5,33.51,4400.0,26.5135,26.5135,26.4503,26.4582,4400.0
2005-01-14 10:35:00,33.5,33.6,33.5,33.55,13700.0,26.4503,26.5292,26.4503,26.4898,13700.0
2005-01-14 10:40:00,33.53,33.56,33.52,33.53,22600.0,26.474,26.4977,26.4661,26.474,22600.0
2005-01-14 10:45:00,33.54,33.54,33.48,33.48,3700.0,26.4819,26.4819,26.4345,26.4345,3700.0
2005-01-14 10:50:00,33.49,33.49,33.47,33.48,5400.0,26.4424,26.4424,26.4266,26.4345,5400.0
2005-01-14 10:55:00,33.47,33.48,33.46,33.48,2700.0,26.4266,26.4345,26.4187,26.4345,2700.0
2005-01-14 11:00:00,33.48,33.53,33.48,33.53,5700.0,26.4345,26.474,26.4345,26.474,5700.0
2005-01-14 11:05:00,33.53,33.55,33.52,33.55,16000.0,26.474,26.4898,26.4661,26.4898,16000.0
2005-01-14 11:10:00,33.5,33.53,33.5,33.53,31800.0,26.4503,26.474,26.4503,26.474,31800.0
2005-01-14 11:15:00,33.52,33.55,33.52,33.54,4300.0,26.4661,26.4898,26.4661,26.4819,4300.0
2005-01-14 11:20:00,33.54,33.54,33.5,33.53,31500.0,26.4819,26.4819,26.4503,26.474,31500.0
2005-01-14 11:25:00,33.52,33.57,33.5,33.56,30700.0,26.4661,26.5056,26.4503,26.4977,30700.0
2005-01-14 11:30:00,33.56,33.58,33.56,33.58,2800.0,26.4977,26.5135,26.4977,26.5135,2800.0
2005-01-14 11:35:00,33.58,33.58,33.54,33.57,7100.0,26.5135,26.5135,26.4819,26.5056,7100.0
2005-01-14 11:40:00,33.57,33.57,33.48,33.52,7800.0,26.5056,26.5056,26.4345,26.4661,7800.0
2005-01-14 11:45:00,33.5,33.51,33.5,33.5,2900.0,26.4503,26.4582,26.4503,26.4503,2900.0
2005-01-14 11:50:00,33.5,33.51,33.5,33.5,1300.0,26.4503,26.4582,26.4503,26.4503,1300.0
2005-01-14 11:55:00,33.51,33.53,33.51,33.53,3500.0,26.4582,26.474,26.4582,26.474,3500.0
2005-01-14 12:00:00,33.53,33.54,33.51,33.53,4900.0,26.474,26.4819,26.4582,26.474,4900.0
2005-01-14 12:05:00,33.53,33.58,33.52,33.56,4500.0,26.474,26.5135,26.4661,26.4977,4500.0
2005-01-14 12:10:00,33.57,33.57,33.55,33.56,66600.0,26.5056,26.5056,26.4898,26.4977,66600.0
2005-01-14 12:15:00,33.56,33.61,33.56,33.59,3900.0,26.4977,26.5371,26.4977,26.5213,3900.0
2005-01-14 12:20:00,33.6,33.66,33.59,33.65,6800.0,26.5292,26.5766,26.5213,26.5687,6800.0
2005-01-14 12:25:00,33.65,33.69,33.65,33.68,3400.0,26.5687,26.6003,26.5687,26.5924,3400.0
2005-01-14 12:30:00,33.68,33.73,33.68,33.71,24500.0,26.5924,26.6319,26.5924,26.6161,24500.0
2005-01-14 12:35:00,33.71,33.71,33.69,33.69,10400.0,26.6161,26.6161,26.6003,26.6003,10400.0
2005-01-14 12:40:00,33.7,33.71,33.69,33.69,1600.0,26.6082,26.6161,26.6003,26.6003,1600.0
2005-01-14 12:45:00,33.7,33.71,33.64,33.67,12500.0,26.6082,26.6161,26.5608,26.5845,12500.0
2005-01-14 12:50:00,33.67,33.68,33.66,33.66,2900.0,26.5845,26.5924,26.5766,26.5766,2900.0
2005-01-14 12:55:00,33.67,33.67,33.67,33.67,1500.0,26.5845,26.5845,26.5845,26.5845,1500.0
2005-01-14 13:00:00,33.67,33.67,33.65,33.65,3200.0,26.5845,26.5845,26.5687,26.5687,3200.0
2005-01-14 13:05:00,33.66,33.66,33.65,33.66,800.0,26.5766,26.5766,26.5687,26.5766,800.0
2005-01-14 13:10:00,33.66,33.68,33.65,33.67,9000.0,26.5766,26.5924,26.5687,26.5845,9000.0
2005-01-14 13:15:00,33.68,33.68,33.67,33.68,3400.0,26.5924,26.5924,26.5845,26.5924,3400.0
2005-01-14 13:20:00,33.69,33.69,33.68,33.68,2200.0,26.6003,26.6003,26.5924,26.5924,2200.0
2005-01-14 13:25:00,33.69,33.7,33.69,33.7,6200.0,26.6003,26.6082,26.6003,26.6082,6200.0
2005-01-14 13:30:00,33.7,33.7,33.67,33.68,2800.0,26.6082,26.6082,26.5845,26.5924,2800.0
2005-01-14 13:35:00,33.6,33.66,33.59,33.61,83100.0,26.5292,26.5766,26.5213,26.5371,83100.0
2005-01-14 13:40:00,33.61,33.62,33.61,33.62,2500.0,26.5371,26.545,26.5371,26.545,2500.0
2005-01-14 13:45:00,33.61,33.65,33.61,33.64,2400.0,26.5371,26.5687,26.5371,26.5608,2400.0
2005-01-14 13:50:00,33.63,33.65,33.59,33.6,2500.0,26.5529,26.5687,26.5213,26.5292,2500.0
2005-01-14 13:55:00,33.61,33.62,33.57,33.62,2000.0,26.5371,26.545,26.5056,26.545,2000.0
2005-01-14 14:00:00,33.62,33.63,33.61,33.62,1900.0,26.545,26.5529,26.5371,26.545,1900.0
2005-01-14 14:05:00,33.63,33.66,33.63,33.65,3600.0,26.5529,26.5766,26.5529,26.5687,3600.0
2005-01-14 14:10:00,33.65,33.66,33.61,33.61,3500.0,26.5687,26.5766,26.5371,26.5371,3500.0
2005-01-14 14:15:00,33.62,33.67,33.62,33.65,4000.0,26.545,26.5845,26.545,26.5687,4000.0
2005-01-14 14:20:00,33.66,33.67,33.66,33.67,3200.0,26.5766,26.5845,26.5766,26.5845,3200.0
2005-01-14 14:25:00,33.68,33.71,33.66,33.66,4100.0,26.5924,26.6161,26.5766,26.5766,4100.0
2005-01-14 14:30:00,33.65,33.67,33.6,33.67,6700.0,26.5687,26.5845,26.5292,26.5845,6700.0
2005-01-14 14:35:00,33.67,33.69,33.67,33.68,4200.0,26.5845,26.6003,26.5845,26.5924,4200.0
2005-01-14 14:40:00,33.68,33.7,33.68,33.68,3300.0,26.5924,26.6082,26.5924,26.5924,3300.0
2005-01-14 14:45:00,33.69,33.69,33.64,33.67,3300.0,26.6003,26.6003,26.5608,26.5845,3300.0
2005-01-14 14:50:00,33.68,33.7,33.65,33.68,5000.0,26.5924,26.6082,26.5687,26.5924,5000.0
2005-01-14 14:55:00,33.69,33.71,33.68,33.69,4400.0,26.6003,26.6161,26.5924,26.6003,4400.0
2005-01-14 15:00:00,33.7,33.7,33.66,33.66,3100.0,26.6082,26.6082,26.5766,26.5766,3100.0
2005-01-14 15:05:00,33.66,33.67,33.63,33.67,5300.0,26.5766,26.5845,26.5529,26.5845,5300.0
2005-01-14 15:10:00,33.68,33.7,33.65,33.66,10300.0,26.5924,26.6082,26.5687,26.5766,10300.0
2005-01-14 15:15:00,33.67,33.69,33.67,33.68,7000.0,26.5845,26.6003,26.5845,26.5924,7000.0
2005-01-14 15:20:00,33.68,33.68,33.67,33.68,1800.0,26.5924,26.5924,26.5845,26.5924,1800.0
2005-01-14 15:25:00,33.68,33.68,33.6,33.6,8900.0,26.5924,26.5924,26.5292,26.5292,8900.0
2005-01-14 15:30:00,33.61,33.68,33.61,33.67,5800.0,26.5371,26.5924,26.5371,26.5845,5800.0
2005-01-14 15:35:00,33.67,33.68,33.65,33.67,16000.0,26.5845,26.5924,26.5687,26.5845,16000.0
2005-01-14 15:40:00,33.67,33.71,33.66,33.67,12100.0,26.5845,26.6161,26.5766,26.5845,12100.0
2005-01-14 15:45:00,33.67,33.67,33.55,33.63,15000.0,26.5845,26.5845,26.4898,26.5529,15000.0
2005-01-14 15:50:00,33.63,33.66,33.6,33.65,15200.0,26.5529,26.5766,26.5292,26.5687,15200.0
2005-01-14 15:55:00,33.64,33.67,33.63,33.66,15800.0,26.5608,26.5845,26.5529,26.5766,15800.0
2005-01-18 09:30:00,33.43,33.49,33.43,33.47,24800.0,26.395,26.4424,26.395,26.4266,24800.0
2005-01-18 09:35:00,33.47,33.52,33.42,33.52,5800.0,26.4266,26.4661,26.3871,26.4661,5800.0
2005-01-18 09:40:00,33.54,33.63,33.53,33.63,6800.0,26.4819,26.5529,26.474,26.5529,6800.0
2005-01-18 09:45:00,33.63,33.64,33.56,33.59,16000.0,26.5529,26.5608,26.4977,26.5213,16000.0
2005-01-18 09:50:00,33.55,33.59,33.52,33.53,11700.0,26.4898,26.5213,26.4661,26.474,11700.0
2005-01-18 09:55:00,33.51,33.54,33.48,33.48,9300.0,26.4582,26.4819,26.4345,26.4345,9300.0
2005-01-18 10:00:00,33.49,33.53,33.49,33.53,22700.0,26.4424,26.474,26.4424,26.474,22700.0
2005-01-18 10:05:00,33.52,33.52,33.48,33.48,3100.0,26.4661,26.4661,26.4345,26.4345,3100.0
2005-01-18 10:10:00,33.46,33.47,33.45,33.45,4000.0,26.4187,26.4266,26.4108,26.4108,4000.0
2005-01-18 10:15:00,33.45,33.5,33.45,33.48,11600.0,26.4108,26.4503,26.4108,26.4345,11600.0
2005-01-18 10:20:00,33.49,33.57,33.48,33.57,6900.0,26.4424,26.5056,26.4345,26.5056,6900.0
2005-01-18 10:25:00,33.57,33.6,33.52,33.54,24700.0,26.5056,26.5292,26.4661,26.4819,24700.0
2005-01-18 10:30:00,33.56,33.64,33.56,33.64,15400.0,26.4977,26.5608,26.4977,26.5608,15400.0
2005-01-18 10:35:00,33.64,33.74,33.64,33.69,12100.0,26.5608,26.6398,26.5608,26.6003,12100.0
2005-01-18 10:40:00,33.7,33.74,33.69,33.74,24000.0,26.6082,26.6398,26.6003,26.6398,24000.0
2005-01-18 10:45:00,33.73,33.73,33.71,33.72,7500.0,26.6319,26.6319,26.6161,26.624,7500.0
2005-01-18 10:50:00,33.73,33.74,33.7,33.73,24600.0,26.6319,26.6398,26.6082,26.6319,24600.0
2005-01-18 10:55:00,33.73,33.73,33.65,33.67,6500.0,26.6319,26.6319,26.5687,26.5845,6500.0
2005-01-18 11:00:00,33.65,33.69,33.65,33.69,14900.0,26.5687,26.6003,26.5687,26.6003,14900.0
2005-01-18 11:05:00,33.7,33.7,33.69,33.69,3900.0,26.6082,26.6082,26.6003,26.6003,3900.0
2005-01-18 11:10:00,33.7,33.71,33.69,33.7,10400.0,26.6082,26.6161,26.6003,26.6082,10400.0
2005-01-18 11:15:00,33.7,33.73,33.7,33.72,2900.0,26.6082,26.6319,26.6082,26.624,2900.0
2005-01-18 11:20:00,33.72,33.74,33.7,33.74,6600.0,26.624,26.6398,26.6082,26.6398,6600.0
2005-01-18 11:25:00,33.74,33.74,33.72,33.72,5800.0,26.6398,26.6398,26.624,26.624,5800.0
2005-01-18 11:30:00,33.73,33.73,33.72,33.72,13100.0,26.6319,26.6319,26.624,26.624,13100.0
2005-01-18 11:35:00,33.72,33.75,33.72,33.74,27800.0,26.624,26.6477,26.624,26.6398,27800.0
2005-01-18 11:40:00,33.75,33.84,33.75,33.8,8600.0,26.6477,26.7187,26.6477,26.6872,8600.0
2005-01-18 11:45:00,33.8,33.8,33.75,33.78,20100.0,26.6872,26.6872,26.6477,26.6714,20100.0
2005-01-18 11:50:00,33.79,33.8,33.78,33.79,6700.0,26.6793,26.6872,26.6714,26.6793,6700.0
2005-01-18 11:55:00,33.79,33.8,33.77,33.8,1100.0,26.6793,26.6872,26.6635,26.6872,1100.0
2005-01-18 12:00:00,33.79,33.81,33.79,33.81,5900.0,26.6793,26.6951,26.6793,26.6951,5900.0
2005-01-18 12:05:00,33.8,33.81,33.78,33.8,4300.0,26.6872,26.6951,26.6714,26.6872,4300.0
2005-01-18 12:10:00,33.8,33.82,33.79,33.82,6700.0,26.6872,26.7029,26.6793,26.7029,6700.0
2005-01-18 12:15:00,33.82,33.83,33.78,33.78,14200.0,26.7029,26.7108,26.6714,26.6714,14200.0
2005-01-18 12:20:00,33.79,33.8,33.79,33.8,3500.0,26.6793,26.6872,26.6793,26.6872,3500.0
2005-01-18 12:25:00,33.8,33.8,33.79,33.79,8800.0,26.6872,26.6872,26.6793,26.6793,8800.0
2005-01-18 12:30:00,33.8,33.8,33.75,33.76,17000.0,26.6872,26.6872,26.6477,26.6556,17000.0
2005-01-18 12:35:00,33.78,33.8,33.77,33.77,2900.0,26.6714,26.6872,26.6635,26.6635,2900.0
2005-01-18 12:40:00,33.77,33.79,33.75,33.78,3600.0,26.6635,26.6793,26.6477,26.6714,3600.0
2005-01-18 12:45:00,33.78,33.82,33.78,33.82,9600.0,26.6714,26.7029,26.6714,26.7029,9600.0
2005-01-18 12:50:00,33.83,33.84,33.8,33.84,4900.0,26.7108,26.7187,26.6872,26.7187,4900.0
2005-01-18 12:55:00,33.83,33.83,33.82,33.83,7600.0,26.7108,26.7108,26.7029,26.7108,7600.0
2005-01-18 13:00:00,33.84,33.85,33.84,33.85,3100.0,26.7187,26.7266,26.7187,26.7266,3100.0
2005-01-18 13:05:00,33.85,33.85,33.85,33.85,8700.0,26.7266,26.7266,26.7266,26.7266,8700.0
2005-01-18 13:10:00,33.85,33.85,33.78,33.8,5600.0,26.7266,26.7266,26.6714,26.6872,5600.0
2005-01-18 13:15:00,33.8,33.8,33.79,33.8,2900.0,26.6872,26.6872,26.6793,26.6872,2900.0
2005-01-18 13:20:00,33.8,33.85,33.8,33.83,12600.0,26.6872,26.7266,26.6872,26.7108,12600.0
2005-01-18 13:25:00,33.84,33.85,33.83,33.83,12000.0,26.7187,26.7266,26.7108,26.7108,12000.0
2005-01-18 13:30:00,33.83,33.85,33.83,33.85,11200.0,26.7108,26.7266,26.7108,26.7266,11200.0
2005-01-18 13:35:00,33.85,33.85,33.81,33.82,17800.0,26.7266,26.7266,26.6951,26.7029,17800.0
2005-01-18 13:40:00,33.83,33.89,33.82,33.89,4400.0,26.7108,26.7582,26.7029,26.7582,4400.0
2005-01-18 13:45:00,33.9,33.98,33.9,33.94,5000.0,26.7661,26.8293,26.7661,26.7977,5000.0
2005-01-18 13:50:00,33.94,33.99,33.94,33.95,4600.0,26.7977,26.8372,26.7977,26.8056,4600.0
2005-01-18 13:55:00,33.94,33.94,33.89,33.89,1800.0,26.7977,26.7977,26.7582,26.7582,1800.0
2005-01-18 14:00:00,33.9,33.93,33.89,33.93,1200.0,26.7661,26.7898,26.7582,26.7898,1200.0
2005-01-18 14:05:00,33.93,33.96,33.92,33.95,3200.0,26.7898,26.8135,26.7819,26.8056,3200.0
2005-01-18 14:10:00,33.96,33.99,33.91,33.93,12900.0,26.8135,26.8372,26.774,26.7898,12900.0
2005-01-18 14:15:00,33.93,33.98,33.9,33.93,9100.0,26.7898,26.8293,26.7661,26.7898,9100.0
2005-01-18 14:20:00,33.95,33.98,33.94,33.95,5600.0,26.8056,26.8293,26.7977,26.8056,5600.0
2005-01-18 14:25:00,33.95,33.98,33.94,33.98,12200.0,26.8056,26.8293,26.7977,26.8293,12200.0
2005-01-18 14:30:00,33.97,33.98,33.96,33.98,4300.0,26.8214,26.8293,26.8135,26.8293,4300.0
2005-01-18 14:35:00,33.98,33.99,33.92,33.92,9700.0,26.8293,26.8372,26.7819,26.7819,9700.0
2005-01-18 14:40:00,33.94,33.97,33.93,33.96,3500.0,26.7977,26.8214,26.7898,26.8135,3500.0
2005-01-18 14:45:00,33.94,33.95,33.9,33.95,2800.0,26.7977,26.8056,26.7661,26.8056,2800.0
2005-01-18 14:50:00,33.95,33.96,33.95,33.96,2000.0,26.8056,26.8135,26.8056,26.8135,2000.0
2005-01-18 14:55:00,33.96,33.99,33.96,33.99,4700.0,26.8135,26.8372,26.8135,26.8372,4700.0
2005-01-18 15:00:00,33.99,34.0,33.96,33.98,8700.0,26.8372,26.8451,26.8135,26.8293,8700.0
2005-01-18 15:05:00,33.98,34.0,33.96,34.0,6500.0,26.8293,26.8451,26.8135,26.8451,6500.0
2005-01-18 15:10:00,34.0,34.02,33.99,34.01,9000.0,26.8451,26.8609,26.8372,26.853,9000.0
2005-01-18 15:15:00,34.02,34.08,34.01,34.08,7900.0,26.8609,26.9082,26.853,26.9082,7900.0
2005-01-18 15:20:00,34.09,34.11,34.08,34.1,13400.0,26.9161,26.9319,26.9082,26.924,13400.0
2005-01-18 15:25:00,34.1,34.12,34.08,34.08,11200.0,26.924,26.9398,26.9082,26.9082,11200.0
2005-01-18 15:30:00,34.08,34.13,34.08,34.13,15900.0,26.9082,26.9477,26.9082,26.9477,15900.0
2005-01-18 15:35:00,34.13,34.13,34.11,34.12,12000.0,26.9477,26.9477,26.9319,26.9398,12000.0
2005-01-18 15:40:00,34.12,34.16,34.12,34.16,12300.0,26.9398,26.9714,26.9398,26.9714,12300.0
2005-01-18 15:45:00,34.16,34.22,34.16,34.22,18800.0,26.9714,27.0188,26.9714,27.0188,18800.0
2005-01-18 15:50:00,34.22,34.23,34.18,34.18,28800.0,27.0188,27.0267,26.9872,26.9872,28800.0
2005-01-18 15:55:00,34.18,34.2,34.17,34.19,23100.0,26.9872,27.003,26.9793,26.9951,23100.0
2005-01-19 09:30:00,34.08,34.26,34.08,34.26,11200.0,26.9082,27.0504,26.9082,27.0504,11200.0
2005-01-19 09:35:00,34.28,34.3,34.28,34.29,3200.0,27.0661,27.0819,27.0661,27.074,3200.0
2005-01-19 09:40:00,34.28,34.28,34.19,34.21,9200.0,27.0661,27.0661,26.9951,27.0109,9200.0
2005-01-19 09:45:00,34.2,34.21,34.2,34.2,2700.0,27.003,27.0109,27.003,27.003,2700.0
2005-01-19 09:50:00,34.24,34.32,34.24,34.32,4700.0,27.0346,27.0977,27.0346,27.0977,4700.0
2005-01-19 09:55:00,34.32,34.32,34.27,34.29,3900.0,27.0977,27.0977,27.0583,27.074,3900.0
2005-01-19 10:00:00,34.3,34.3,34.23,34.23,4600.0,27.0819,27.0819,27.0267,27.0267,4600.0
2005-01-19 10:05:00,34.21,34.24,34.21,34.24,1800.0,27.0109,27.0346,27.0109,27.0346,1800.0
2005-01-19 10:10:00,34.24,34.32,34.22,34.3,16600.0,27.0346,27.0977,27.0188,27.0819,16600.0
2005-01-19 10:15:00,34.26,34.26,34.24,34.26,4300.0,27.0504,27.0504,27.0346,27.0504,4300.0
2005-01-19 10:20:00,34.25,34.25,34.21,34.22,3200.0,27.0425,27.0425,27.0109,27.0188,3200.0
2005-01-19 10:25:00,34.21,34.25,34.21,34.25,2200.0,27.0109,27.0425,27.0109,27.0425,2200.0
2005-01-19 10:30:00,34.24,34.24,34.22,34.23,1300.0,27.0346,27.0346,27.0188,27.0267,1300.0
2005-01-19 10:35:00,34.22,34.22,34.21,34.21,1600.0,27.0188,27.0188,27.0109,27.0109,1600.0
2005-01-19 10:40:00,34.22,34.24,34.22,34.24,800.0,27.0188,27.0346,27.0188,27.0346,800.0
2005-01-19 10:45:00,34.24,34.29,34.24,34.27,2900.0,27.0346,27.074,27.0346,27.0583,2900.0
2005-01-19 10:50:00,34.27,34.29,34.26,34.27,3300.0,27.0583,27.074,27.0504,27.0583,3300.0
2005-01-19 10:55:00,34.27,34.28,34.25,34.27,4200.0,27.0583,27.0661,27.0425,27.0583,4200.0
2005-01-19 11:00:00,34.26,34.26,34.17,34.22,19000.0,27.0504,27.0504,26.9793,27.0188,19000.0
2005-01-19 11:05:00,34.21,34.26,34.21,34.26,5900.0,27.0109,27.0504,27.0109,27.0504,5900.0
2005-01-19 11:10:00,34.26,34.29,34.22,34.22,1100.0,27.0504,27.074,27.0188,27.0188,1100.0
2005-01-19 11:15:00,34.21,34.21,34.18,34.18,3700.0,27.0109,27.0109,26.9872,26.9872,3700.0
2005-01-19 11:20:00,34.18,34.23,34.16,34.23,5500.0,26.9872,27.0267,26.9714,27.0267,5500.0
2005-01-19 11:25:00,34.23,34.27,34.22,34.24,3400.0,27.0267,27.0583,27.0188,27.0346,3400.0
2005-01-19 11:30:00,34.24,34.32,34.24,34.28,13700.0,27.0346,27.0977,27.0346,27.0661,13700.0
2005-01-19 11:35:00,34.29,34.29,34.24,34.24,1100.0,27.074,27.074,27.0346,27.0346,1100.0
2005-01-19 11:40:00,34.24,34.24,34.22,34.23,3700.0,27.0346,27.0346,27.0188,27.0267,3700.0
2005-01-19 11:45:00,34.24,34.29,34.24,34.29,1900.0,27.0346,27.074,27.0346,27.074,1900.0
2005-01-19 11:50:00,34.29,34.29,34.27,34.28,7000.0,27.074,27.074,27.0583,27.0661,7000.0
2005-01-19 11:55:00,34.28,34.3,34.28,34.29,11000.0,27.0661,27.0819,27.0661,27.074,11000.0
2005-01-19 12:00:00,34.29,34.3,34.29,34.3,7100.0,27.074,27.0819,27.074,27.0819,7100.0
2005-01-19 12:05:00,34.29,34.29,34.25,34.25,11600.0,27.074,27.074,27.0425,27.0425,11600.0
2005-01-19 12:10:00,34.25,34.25,34.24,34.25,1400.0,27.0425,27.0425,27.0346,27.0425,1400.0
2005-01-19 12:15:00,34.24,34.26,34.24,34.25,6200.0,27.0346,27.0504,27.0346,27.0425,6200.0
2005-01-19 12:20:00,34.26,34.3,34.25,34.3,6700.0,27.0504,27.0819,27.0425,27.0819,6700.0
2005-01-19 12:25:00,34.31,34.31,34.28,34.3,2900.0,27.0898,27.0898,27.0661,27.0819,2900.0
2005-01-19 12:30:00,34.29,34.29,34.29,34.29,2300.0,27.074,27.074,27.074,27.074,2300.0
2005-01-19 12:35:00,34.29,34.3,34.29,34.29,1100.0,27.074,27.0819,27.074,27.074,1100.0
2005-01-19 12:40:00,34.29,34.29,34.29,34.29,1300.0,27.074,27.074,27.074,27.074,1300.0
2005-01-19 12:45:00,34.3,34.32,34.3,34.32,3800.0,27.0819,27.0977,27.0819,27.0977,3800.0
2005-01-19 12:50:00,34.32,34.33,34.32,34.32,2000.0,27.0977,27.1056,27.0977,27.0977,2000.0
2005-01-19 12:55:00,34.31,34.34,34.29,34.34,5400.0,27.0898,27.1135,27.074,27.1135,5400.0
2005-01-19 13:00:00,34.33,34.34,34.29,34.3,2200.0,27.1056,27.1135,27.074,27.0819,2200.0
2005-01-19 13:05:00,34.28,34.31,34.28,34.31,3900.0,27.0661,27.0898,27.0661,27.0898,3900.0
2005-01-19 13:10:00,34.3,34.3,34.28,34.28,2600.0,27.0819,27.0819,27.0661,27.0661,2600.0
2005-01-19 13:15:00,34.26,34.32,34.26,34.32,2800.0,27.0504,27.0977,27.0504,27.0977,2800.0
2005-01-19 13:20:00,34.33,34.33,34.31,34.32,3400.0,27.1056,27.1056,27.0898,27.0977,3400.0
2005-01-19 13:25:00,34.3,34.31,34.29,34.29,2200.0,27.0819,27.0898,27.074,27.074,2200.0
2005-01-19 13:30:00,34.29,34.29,34.28,34.28,1300.0,27.074,27.074,27.0661,27.0661,1300.0
2005-01-19 13:35:00,34.28,34.3,34.28,34.29,4000.0,27.0661,27.0819,27.0661,27.074,4000.0
2005-01-19 13:40:00,34.3,34.33,34.29,34.33,4700.0,27.0819,27.1056,27.074,27.1056,4700.0
2005-01-19 13:45:00,34.3,34.3,34.28,34.3,3000.0,27.0819,27.0819,27.0661,27.0819,3000.0
2005-01-19 13:50:00,34.33,34.33,34.29,34.3,2800.0,27.1056,27.1056,27.074,27.0819,2800.0
2005-01-19 13:55:00,34.29,34.3,34.29,34.29,2100.0,27.074,27.0819,27.074,27.074,2100.0
2005-01-19 14:00:00,34.3,34.34,34.29,34.3,9500.0,27.0819,27.1135,27.074,27.0819,9500.0
2005-01-19 14:05:00,34.3,34.31,34.3,34.3,3500.0,27.0819,27.0898,27.0819,27.0819,3500.0
2005-01-19 14:10:00,34.31,34.36,34.31,34.36,14600.0,27.0898,27.1293,27.0898,27.1293,14600.0
2005-01-19 14:15:00,34.35,34.36,34.31,34.32,9200.0,27.1214,27.1293,27.0898,27.0977,9200.0
2005-01-19 14:20:00,34.33,34.36,34.32,34.34,2700.0,27.1056,27.1293,27.0977,27.1135,2700.0
2005-01-19 14:25:00,34.34,34.38,34.32,34.38,4500.0,27.1135,27.1451,27.0977,27.1451,4500.0
2005-01-19 14:30:00,34.38,34.39,34.37,34.38,11200.0,27.1451,27.153,27.1372,27.1451,11200.0
2005-01-19 14:35:00,34.38,34.43,34.36,34.43,10800.0,27.1451,27.1846,27.1293,27.1846,10800.0
2005-01-19 14:40:00,34.42,34.42,34.37,34.4,5000.0,27.1767,27.1767,27.1372,27.1609,5000.0
2005-01-19 14:45:00,34.38,34.41,34.38,34.41,4000.0,27.1451,27.1688,27.1451,27.1688,4000.0
2005-01-19 14:50:00,34.41,34.43,34.41,34.42,5300.0,27.1688,27.1846,27.1688,27.1767,5300.0
2005-01-19 14:55:00,34.41,34.42,34.41,34.41,5500.0,27.1688,27.1767,27.1688,27.1688,5500.0
2005-01-19 15:00:00,34.4,34.41,34.4,34.41,3500.0,27.1609,27.1688,27.1609,27.1688,3500.0
2005-01-19 15:05:00,34.41,34.43,34.4,34.4,7300.0,27.1688,27.1846,27.1609,27.1609,7300.0
2005-01-19 15:10:00,34.4,34.42,34.35,34.42,14900.0,27.1609,27.1767,27.1214,27.1767,14900.0
2005-01-19 15:15:00,34.41,34.41,34.39,34.4,13400.0,27.1688,27.1688,27.153,27.1609,13400.0
2005-01-19 15:20:00,34.39,34.43,34.39,34.39,23800.0,27.153,27.1846,27.153,27.153,23800.0
2005-01-19 15:25:00,34.39,34.4,34.39,34.39,34300.0,27.153,27.1609,27.153,27.153,34300.0
2005-01-19 15:30:00,34.39,34.39,34.3,34.32,19300.0,27.153,27.153,27.0819,27.0977,19300.0
2005-01-19 15:35:00,34.32,34.34,34.32,34.32,15400.0,27.0977,27.1135,27.0977,27.0977,15400.0
2005-01-19 15:40:00,34.32,34.32,34.31,34.31,7900.0,27.0977,27.0977,27.0898,27.0898,7900.0
2005-01-19 15:45:00,34.31,34.32,34.26,34.26,36100.0,27.0898,27.0977,27.0504,27.0504,36100.0
2005-01-19 15:50:00,34.25,34.26,34.23,34.23,20300.0,27.0425,27.0504,27.0267,27.0267,20300.0
2005-01-19 15:55:00,34.24,34.26,34.23,34.26,28900.0,27.0346,27.0504,27.0267,27.0504,28900.0
2005-01-20 09:30:00,34.15,34.28,34.15,34.28,10700.0,26.9635,27.0661,26.9635,27.0661,10700.0
2005-01-20 09:35:00,34.28,34.28,34.24,34.24,5100.0,27.0661,27.0661,27.0346,27.0346,5100.0
2005-01-20 09:40:00,34.24,34.26,34.2,34.26,5600.0,27.0346,27.0504,27.003,27.0504,5600.0
2005-01-20 09:45:00,34.27,34.31,34.19,34.31,32600.0,27.0583,27.0898,26.9951,27.0898,32600.0
2005-01-20 09:50:00,34.29,34.3,34.25,34.27,8200.0,27.074,27.0819,27.0425,27.0583,8200.0
2005-01-20 09:55:00,34.27,34.27,34.21,34.21,7300.0,27.0583,27.0583,27.0109,27.0109,7300.0
2005-01-20 10:00:00,34.22,34.3,34.22,34.28,12700.0,27.0188,27.0819,27.0188,27.0661,12700.0
2005-01-20 10:05:00,34.29,34.3,34.18,34.28,7700.0,27.074,27.0819,26.9872,27.0661,7700.0
2005-01-20 10:10:00,34.29,34.34,34.29,34.3,19300.0,27.074,27.1135,27.074,27.0819,19300.0
2005-01-20 10:15:00,34.34,34.39,34.32,34.32,10000.0,27.1135,27.153,27.0977,27.0977,10000.0
2005-01-20 10:20:00,34.32,34.33,34.28,34.29,9900.0,27.0977,27.1056,27.0661,27.074,9900.0
2005-01-20 10:25:00,34.29,34.29,34.2,34.2,4300.0,27.074,27.074,27.003,27.003,4300.0
2005-01-20 10:30:00,34.2,34.25,34.17,34.17,6800.0,27.003,27.0425,26.9793,26.9793,6800.0
2005-01-20 10:35:00,34.17,34.23,34.16,34.23,4800.0,26.9793,27.0267,26.9714,27.0267,4800.0
2005-01-20 10:40:00,34.22,34.23,34.2,34.22,3000.0,27.0188,27.0267,27.003,27.0188,3000.0
2005-01-20 10:45:00,34.22,34.24,34.2,34.21,27900.0,27.0188,27.0346,27.003,27.0109,27900.0
2005-01-20 10:50:00,34.21,34.25,34.2,34.22,11500.0,27.0109,27.0425,27.003,27.0188,11500.0
2005-01-20 10:55:00,34.24,34.33,34.24,34.33,24500.0,27.0346,27.1056,27.0346,27.1056,24500.0
2005-01-20 11:00:00,34.32,34.33,34.27,34.29,13200.0,27.0977,27.1056,27.0583,27.074,13200.0
2005-01-20 11:05:00,34.31,34.31,34.26,34.3,35600.0,27.0898,27.0898,27.0504,27.0819,35600.0
2005-01-20 11:10:00,34.3,34.3,34.28,34.29,6900.0,27.0819,27.0819,27.0661,27.074,6900.0
2005-01-20 11:15:00,34.31,34.31,34.3,34.31,6200.0,27.0898,27.0898,27.0819,27.0898,6200.0
2005-01-20 11:20:00,34.31,34.32,34.27,34.27,7000.0,27.0898,27.0977,27.0583,27.0583,7000.0
2005-01-20 11:25:00,34.3,34.3,34.28,34.28,4600.0,27.0819,27.0819,27.0661,27.0661,4600.0
2005-01-20 11:30:00,34.28,34.28,34.25,34.25,18400.0,27.0661,27.0661,27.0425,27.0425,18400.0
2005-01-20 11:35:00,34.26,34.31,34.26,34.31,2400.0,27.0504,27.0898,27.0504,27.0898,2400.0
2005-01-20 11:40:00,34.31,34.31,34.3,34.3,6700.0,27.0898,27.0898,27.0819,27.0819,6700.0
2005-01-20 11:45:00,34.26,34.32,34.26,34.32,9100.0,27.0504,27.0977,27.0504,27.0977,9100.0
2005-01-20 11:50:00,34.31,34.32,34.26,34.27,5800.0,27.0898,27.0977,27.0504,27.0583,5800.0
2005-01-20 11:55:00,34.27,34.28,34.26,34.28,5000.0,27.0583,27.0661,27.0504,27.0661,5000.0
2005-01-20 12:00:00,34.28,34.29,34.21,34.23,10700.0,27.0661,27.074,27.0109,27.0267,10700.0
2005-01-20 12:05:00,34.24,34.24,34.22,34.23,4500.0,27.0346,27.0346,27.0188,27.0267,4500.0
2005-01-20 12:10:00,34.23,34.23,34.21,34.23,1900.0,27.0267,27.0267,27.0109,27.0267,1900.0
2005-01-20 12:15:00,34.24,34.24,34.21,34.23,7700.0,27.0346,27.0346,27.0109,27.0267,7700.0
2005-01-20 12:20:00,34.23,34.23,34.21,34.22,3500.0,27.0267,27.0267,27.0109,27.0188,3500.0
2005-01-20 12:25:00,34.22,34.22,34.2,34.2,3900.0,27.0188,27.0188,27.003,27.003,3900.0
2005-01-20 12:30:00,34.21,34.23,34.2,34.21,5300.0,27.0109,27.0267,27.003,27.0109,5300.0
2005-01-20 12:35:00,34.23,34.23,34.2,34.2,3200.0,27.0267,27.0267,27.003,27.003,3200.0
2005-01-20 12:40:00,34.19,34.19,34.17,34.17,3300.0,26.9951,26.9951,26.9793,26.9793,3300.0
2005-01-20 12:45:00,34.16,34.18,34.16,34.16,4900.0,26.9714,26.9872,26.9714,26.9714,4900.0
2005-01-20 12:50:00,34.16,34.18,34.16,34.17,1600.0,26.9714,26.9872,26.9714,26.9793,1600.0
2005-01-20 12:55:00,34.18,34.18,34.17,34.17,1400.0,26.9872,26.9872,26.9793,26.9793,1400.0
2005-01-20 13:00:00,34.17,34.21,34.17,34.21,5400.0,26.9793,27.0109,26.9793,27.0109,5400.0
2005-01-20 13:05:00,34.2,34.22,34.2,34.22,1700.0,27.003,27.0188,27.003,27.0188,1700.0
2005-01-20 13:10:00,34.21,34.21,34.12,34.13,4300.0,27.0109,27.0109,26.9398,26.9477,4300.0
2005-01-20 13:15:00,34.13,34.13,34.0,34.0,8600.0,26.9477,26.9477,26.8451,26.8451,8600.0
2005-01-20 13:20:00,34.0,34.06,34.0,34.04,2400.0,26.8451,26.8924,26.8451,26.8767,2400.0
2005-01-20 13:25:00,34.04,34.06,34.03,34.03,2600.0,26.8767,26.8924,26.8688,26.8688,2600.0
2005-01-20 13:30:00,34.06,34.07,34.06,34.07,2200.0,26.8924,26.9003,26.8924,26.9003,2200.0
2005-01-20 13:35:00,34.07,34.1,34.05,34.09,1700.0,26.9003,26.924,26.8845,26.9161,1700.0
2005-01-20 13:40:00,34.1,34.12,34.1,34.12,1000.0,26.924,26.9398,26.924,26.9398,1000.0
2005-01-20 13:45:00,34.12,34.13,34.12,34.12,2900.0,26.9398,26.9477,26.9398,26.9398,2900.0
2005-01-20 13:50:00,34.12,34.15,34.12,34.12,4100.0,26.9398,26.9635,26.9398,26.9398,4100.0
2005-01-20 13:55:00,34.12,34.12,34.1,34.1,1700.0,26.9398,26.9398,26.924,26.924,1700.0
2005-01-20 14:00:00,34.11,34.17,34.11,34.14,3900.0,26.9319,26.9793,26.9319,26.9556,3900.0
2005-01-20 14:05:00,34.14,34.18,34.13,34.16,3200.0,26.9556,26.9872,26.9477,26.9714,3200.0
2005-01-20 14:10:00,34.17,34.2,34.17,34.19,2900.0,26.9793,27.003,26.9793,26.9951,2900.0
2005-01-20 14:15:00,34.19,34.28,34.18,34.21,21100.0,26.9951,27.0661,26.9872,27.0109,21100.0
2005-01-20 14:20:00,34.22,34.22,34.2,34.21,4300.0,27.0188,27.0188,27.003,27.0109,4300.0
2005-01-20 14:25:00,34.19,34.2,34.15,34.15,3900.0,26.9951,27.003,26.9635,26.9635,3900.0
2005-01-20 14:30:00,34.17,34.21,34.17,34.2,20600.0,26.9793,27.0109,26.9793,27.003,20600.0
2005-01-20 14:35:00,34.2,34.21,34.13,34.13,4000.0,27.003,27.0109,26.9477,26.9477,4000.0
2005-01-20 14:40:00,34.15,34.19,34.14,34.19,4000.0,26.9635,26.9951,26.9556,26.9951,4000.0
2005-01-20 14:45:00,34.21,34.23,34.15,34.16,4600.0,27.0109,27.0267,26.9635,26.9714,4600.0
2005-01-20 14:50:00,34.16,34.22,34.16,34.2,7600.0,26.9714,27.0188,26.9714,27.003,7600.0
2005-01-20 14:55:00,34.21,34.22,34.17,34.19,4100.0,27.0109,27.0188,26.9793,26.9951,4100.0
2005-01-20 15:00:00,34.19,34.2,34.16,34.17,7000.0,26.9951,27.003,26.9714,26.9793,7000.0
2005-01-20 15:05:00,34.16,34.16,34.15,34.16,2700.0,26.9714,26.9714,26.9635,26.9714,2700.0
2005-01-20 15:10:00,34.16,34.21,34.16,34.21,3000.0,26.9714,27.0109,26.9714,27.0109,3000.0
2005-01-20 15:15:00,34.21,34.21,34.17,34.17,4800.0,27.0109,27.0109,26.9793,26.9793,4800.0
2005-01-20 15:20:00,34.18,34.18,34.15,34.15,4400.0,26.9872,26.9872,26.9635,26.9635,4400.0
2005-01-20 15:25:00,34.16,34.16,34.08,34.08,5800.0,26.9714,26.9714,26.9082,26.9082,5800.0
2005-01-20 15:30:00,34.07,34.12,34.07,34.1,10200.0,26.9003,26.9398,26.9003,26.924,10200.0
2005-01-20 15:35:00,34.11,34.18,34.11,34.13,10300.0,26.9319,26.9872,26.9319,26.9477,10300.0
2005-01-20 15:40:00,34.12,34.12,34.05,34.06,9100.0,26.9398,26.9398,26.8845,26.8924,9100.0
2005-01-20 15:45:00,34.06,34.12,34.06,34.12,17900.0,26.8924,26.9398,26.8924,26.9398,17900.0
2005-01-20 15:50:00,34.12,34.14,34.11,34.11,9400.0,26.9398,26.9556,26.9319,26.9319,9400.0
2005-01-20 15:55:00,34.12,34.12,34.11,34.12,46100.0,26.9398,26.9398,26.9319,26.9398,46100.0
2005-01-21 09:30:00,34.13,34.15,34.12,34.12,32600.0,26.9477,26.9635,26.9398,26.9398,32600.0
2005-01-21 09:35:00,34.13,34.15,34.1,34.13,8400.0,26.9477,26.9635,26.924,26.9477,8400.0
2005-01-21 09:40:00,34.12,34.15,34.1,34.15,2600.0,26.9398,26.9635,26.924,26.9635,2600.0
2005-01-21 09:45:00,34.16,34.18,34.15,34.17,6000.0,26.9714,26.9872,26.9635,26.9793,6000.0
2005-01-21 09:50:00,34.17,34.17,34.12,34.15,13100.0,26.9793,26.9793,26.9398,26.9635,13100.0
2005-01-21 09:55:00,34.15,34.26,34.15,34.26,10600.0,26.9635,27.0504,26.9635,27.0504,10600.0
2005-01-21 10:00:00,34.27,34.27,34.22,34.22,53400.0,27.0583,27.0583,27.0188,27.0188,53400.0
2005-01-21 10:05:00,34.23,34.25,34.23,34.24,55300.0,27.0267,27.0425,27.0267,27.0346,55300.0
2005-01-21 10:10:00,34.24,34.24,34.18,34.18,3300.0,27.0346,27.0346,26.9872,26.9872,3300.0
2005-01-21 10:15:00,34.17,34.18,34.15,34.18,15400.0,26.9793,26.9872,26.9635,26.9872,15400.0
2005-01-21 10:20:00,34.18,34.2,34.18,34.19,26700.0,26.9872,27.003,26.9872,26.9951,26700.0
2005-01-21 10:25:00,34.19,34.2,34.19,34.19,41300.0,26.9951,27.003,26.9951,26.9951,41300.0
2005-01-21 10:30:00,34.18,34.19,34.18,34.19,28100.0,26.9872,26.9951,26.9872,26.9951,28100.0
2005-01-21 10:35:00,34.19,34.2,34.16,34.17,30900.0,26.9951,27.003,26.9714,26.9793,30900.0
2005-01-21 10:40:00,34.17,34.2,34.17,34.2,15500.0,26.9793,27.003,26.9793,27.003,15500.0
2005-01-21 10:45:00,34.19,34.2,34.16,34.18,11200.0,26.9951,27.003,26.9714,26.9872,11200.0
2005-01-21 10:50:00,34.18,34.18,34.09,34.09,33300.0,26.9872,26.9872,26.9161,26.9161,33300.0
2005-01-21 10:55:00,34.1,34.14,34.09,34.12,16700.0,26.924,26.9556,26.9161,26.9398,16700.0
2005-01-21 11:00:00,34.13,34.16,34.1,34.16,23700.0,26.9477,26.9714,26.924,26.9714,23700.0
2005-01-21 11:05:00,34.16,34.19,34.14,34.19,14300.0,26.9714,26.9951,26.9556,26.9951,14300.0
2005-01-21 11:10:00,34.18,34.19,34.16,34.17,8100.0,26.9872,26.9951,26.9714,26.9793,8100.0
2005-01-21 11:15:00,34.17,34.2,34.17,34.2,12500.0,26.9793,27.003,26.9793,27.003,12500.0
2005-01-21 11:20:00,34.2,34.2,34.17,34.2,19200.0,27.003,27.003,26.9793,27.003,19200.0
2005-01-21 11:25:00,34.2,34.2,34.18,34.19,2300.0,27.003,27.003,26.9872,26.9951,2300.0
2005-01-21 11:30:00,34.19,34.22,34.19,34.22,22200.0,26.9951,27.0188,26.9951,27.0188,22200.0
2005-01-21 11:35:00,34.21,34.21,34.17,34.17,7500.0,27.0109,27.0109,26.9793,26.9793,7500.0
2005-01-21 11:40:00,34.17,34.2,34.16,34.19,39000.0,26.9793,27.003,26.9714,26.9951,39000.0
2005-01-21 11:45:00,34.18,34.19,34.15,34.17,5100.0,26.9872,26.9951,26.9635,26.9793,5100.0
2005-01-21 11:50:00,34.17,34.2,34.17,34.2,7500.0,26.9793,27.003,26.9793,27.003,7500.0
2005-01-21 11:55:00,34.2,34.2,34.14,34.14,3000.0,27.003,27.003,26.9556,26.9556,3000.0
2005-01-21 12:00:00,34.14,34.14,34.04,34.04,9800.0,26.9556,26.9556,26.8767,26.8767,9800.0
2005-01-21 12:05:00,34.04,34.04,34.01,34.01,3900.0,26.8767,26.8767,26.853,26.853,3900.0
2005-01-21 12:10:00,34.0,34.0,33.93,33.93,9800.0,26.8451,26.8451,26.7898,26.7898,9800.0
2005-01-21 12:15:00,33.94,33.94,33.93,33.94,4500.0,26.7977,26.7977,26.7898,26.7977,4500.0
2005-01-21 12:20:00,33.93,33.94,33.91,33.91,8400.0,26.7898,26.7977,26.774,26.774,8400.0
2005-01-21 12:25:00,33.91,33.92,33.89,33.9,16600.0,26.774,26.7819,26.7582,26.7661,16600.0
2005-01-21 12:30:00,33.9,33.9,33.89,33.9,6700.0,26.7661,26.7661,26.7582,26.7661,6700.0
2005-01-21 12:35:00,33.89,33.89,33.89,33.89,3500.0,26.7582,26.7582,26.7582,26.7582,3500.0
2005-01-21 12:40:00,33.89,33.9,33.89,33.89,5400.0,26.7582,26.7661,26.7582,26.7582,5400.0
2005-01-21 12:45:00,33.89,33.9,33.87,33.9,12500.0,26.7582,26.7661,26.7424,26.7661,12500.0
2005-01-21 12:50:00,33.89,33.89,33.88,33.89,7400.0,26.7582,26.7582,26.7503,26.7582,7400.0
2005-01-21 12:55:00,33.89,33.89,33.88,33.89,3300.0,26.7582,26.7582,26.7503,26.7582,3300.0
2005-01-21 13:00:00,33.89,33.89,33.88,33.88,2700.0,26.7582,26.7582,26.7503,26.7503,2700.0
2005-01-21 13:05:00,33.88,33.92,33.88,33.91,7700.0,26.7503,26.7819,26.7503,26.774,7700.0
2005-01-21 13:10:00,33.92,34.01,33.91,34.01,10100.0,26.7819,26.853,26.774,26.853,10100.0
2005-01-21 13:15:00,34.01,34.01,33.97,34.0,88600.0,26.853,26.853,26.8214,26.8451,88600.0
2005-01-21 13:20:00,33.98,34.02,33.98,34.02,4800.0,26.8293,26.8609,26.8293,26.8609,4800.0
2005-01-21 13:25:00,34.01,34.02,33.96,33.96,6400.0,26.853,26.8609,26.8135,26.8135,6400.0
2005-01-21 13:30:00,33.97,33.98,33.92,33.92,9400.0,26.8214,26.8293,26.7819,26.7819,9400.0
2005-01-21 13:35:00,33.93,33.93,33.89,33.89,8000.0,26.7898,26.7898,26.7582,26.7582,8000.0
2005-01-21 13:40:00,33.88,33.88,33.78,33.79,11600.0,26.7503,26.7503,26.6714,26.6793,11600.0
2005-01-21 13:45:00,33.79,33.81,33.79,33.8,9900.0,26.6793,26.6951,26.6793,26.6872,9900.0
2005-01-21 13:50:00,33.79,33.79,33.74,33.75,6400.0,26.6793,26.6793,26.6398,26.6477,6400.0
2005-01-21 13:55:00,33.74,33.78,33.73,33.78,7900.0,26.6398,26.6714,26.6319,26.6714,7900.0
2005-01-21 14:00:00,33.79,33.79,33.76,33.76,3200.0,26.6793,26.6793,26.6556,26.6556,3200.0
2005-01-21 14:05:00,33.76,33.76,33.73,33.73,4800.0,26.6556,26.6556,26.6319,26.6319,4800.0
2005-01-21 14:10:00,33.73,33.73,33.64,33.67,18300.0,26.6319,26.6319,26.5608,26.5845,18300.0
2005-01-21 14:15:00,33.67,33.67,33.65,33.65,12100.0,26.5845,26.5845,26.5687,26.5687,12100.0
2005-01-21 14:20:00,33.64,33.76,33.63,33.71,14700.0,26.5608,26.6556,26.5529,26.6161,14700.0
2005-01-21 14:25:00,33.72,33.78,33.72,33.77,5000.0,26.624,26.6714,26.624,26.6635,5000.0
2005-01-21 14:30:00,33.77,33.77,33.75,33.76,3100.0,26.6635,26.6635,26.6477,26.6556,3100.0
2005-01-21 14:35:00,33.76,33.76,33.73,33.73,4900.0,26.6556,26.6556,26.6319,26.6319,4900.0
2005-01-21 14:40:00,33.74,33.74,33.71,33.74,5800.0,26.6398,26.6398,26.6161,26.6398,5800.0
2005-01-21 14:45:00,33.73,33.74,33.7,33.72,5500.0,26.6319,26.6398,26.6082,26.624,5500.0
2005-01-21 14:50:00,33.69,33.69,33.66,33.68,5400.0,26.6003,26.6003,26.5766,26.5924,5400.0
2005-01-21 14:55:00,33.68,33.69,33.64,33.69,9400.0,26.5924,26.6003,26.5608,26.6003,9400.0
2005-01-21 15:00:00,33.68,33.68,33.66,33.67,3400.0,26.5924,26.5924,26.5766,26.5845,3400.0
2005-01-21 15:05:00,33.67,33.68,33.67,33.67,5100.0,26.5845,26.5924,26.5845,26.5845,5100.0
2005-01-21 15:10:00,33.67,33.67,33.58,33.6,16500.0,26.5845,26.5845,26.5135,26.5292,16500.0
2005-01-21 15:15:00,33.6,33.64,33.6,33.6,3400.0,26.5292,26.5608,26.5292,26.5292,3400.0
2005-01-21 15:20:00,33.6,33.71,33.59,33.71,7600.0,26.5292,26.6161,26.5213,26.6161,7600.0
2005-01-21 15:25:00,33.71,33.71,33.7,33.71,14500.0,26.6161,26.6161,26.6082,26.6161,14500.0
2005-01-21 15:30:00,33.7,33.71,33.7,33.71,5400.0,26.6082,26.6161,26.6082,26.6161,5400.0
2005-01-21 15:35:00,33.71,33.75,33.71,33.75,7000.0,26.6161,26.6477,26.6161,26.6477,7000.0
2005-01-21 15:40:00,33.75,33.77,33.74,33.77,9400.0,26.6477,26.6635,26.6398,26.6635,9400.0
2005-01-21 15:45:00,33.77,33.79,33.76,33.77,16700.0,26.6635,26.6793,26.6556,26.6635,16700.0
2005-01-21 15:50:00,33.77,33.77,33.75,33.75,12100.0,26.6635,26.6635,26.6477,26.6477,12100.0
2005-01-21 15:55:00,33.75,33.76,33.69,33.71,35500.0,26.6477,26.6556,26.6003,26.6161,35500.0
2005-01-24 09:30:00,33.7,33.7,33.62,33.64,6200.0,26.6082,26.6082,26.545,26.5608,6200.0
2005-01-24 09:35:00,33.69,33.86,33.69,33.86,2400.0,26.6003,26.7345,26.6003,26.7345,2400.0
2005-01-24 09:40:00,33.86,33.86,33.81,33.81,4100.0,26.7345,26.7345,26.6951,26.6951,4100.0
2005-01-24 09:45:00,33.82,33.85,33.82,33.85,6600.0,26.7029,26.7266,26.7029,26.7266,6600.0
2005-01-24 09:50:00,33.84,33.84,33.68,33.71,8600.0,26.7187,26.7187,26.5924,26.6161,8600.0
2005-01-24 09:55:00,33.71,33.71,33.65,33.65,6200.0,26.6161,26.6161,26.5687,26.5687,6200.0
2005-01-24 10:00:00,33.65,33.65,33.59,33.62,5400.0,26.5687,26.5687,26.5213,26.545,5400.0
2005-01-24 10:05:00,33.63,33.67,33.61,33.62,3700.0,26.5529,26.5845,26.5371,26.545,3700.0
2005-01-24 10:10:00,33.62,33.63,33.59,33.63,6700.0,26.545,26.5529,26.5213,26.5529,6700.0
2005-01-24 10:15:00,33.63,33.74,33.63,33.74,12300.0,26.5529,26.6398,26.5529,26.6398,12300.0
2005-01-24 10:20:00,33.72,33.72,33.69,33.7,6800.0,26.624,26.624,26.6003,26.6082,6800.0
2005-01-24 10:25:00,33.7,33.7,33.63,33.65,5700.0,26.6082,26.6082,26.5529,26.5687,5700.0
2005-01-24 10:30:00,33.62,33.74,33.62,33.74,10600.0,26.545,26.6398,26.545,26.6398,10600.0
2005-01-24 10:35:00,33.74,33.74,33.7,33.7,8600.0,26.6398,26.6398,26.6082,26.6082,8600.0
2005-01-24 10:40:00,33.69,33.69,33.67,33.69,5100.0,26.6003,26.6003,26.5845,26.6003,5100.0
2005-01-24 10:45:00,33.69,33.69,33.59,33.61,12800.0,26.6003,26.6003,26.5213,26.5371,12800.0
2005-01-24 10:50:00,33.61,33.61,33.55,33.55,4200.0,26.5371,26.5371,26.4898,26.4898,4200.0
2005-01-24 10:55:00,33.53,33.56,33.48,33.49,10500.0,26.474,26.4977,26.4345,26.4424,10500.0
2005-01-24 11:00:00,33.49,33.5,33.48,33.48,21600.0,26.4424,26.4503,26.4345,26.4345,21600.0
2005-01-24 11:05:00,33.5,33.5,33.47,33.5,8100.0,26.4503,26.4503,26.4266,26.4503,8100.0
2005-01-24 11:10:00,33.5,33.5,33.48,33.48,13700.0,26.4503,26.4503,26.4345,26.4345,13700.0
2005-01-24 11:15:00,33.47,33.5,33.46,33.5,11100.0,26.4266,26.4503,26.4187,26.4503,11100.0
2005-01-24 11:20:00,33.5,33.56,33.49,33.55,23400.0,26.4503,26.4977,26.4424,26.4898,23400.0
2005-01-24 11:25:00,33.56,33.57,33.5,33.57,17800.0,26.4977,26.5056,26.4503,26.5056,17800.0
2005-01-24 11:30:00,33.55,33.59,33.53,33.58,9300.0,26.4898,26.5213,26.474,26.5135,9300.0
2005-01-24 11:35:00,33.57,33.58,33.56,33.56,5600.0,26.5056,26.5135,26.4977,26.4977,5600.0
2005-01-24 11:40:00,33.57,33.57,33.5,33.5,4500.0,26.5056,26.5056,26.4503,26.4503,4500.0
2005-01-24 11:45:00,33.5,33.53,33.49,33.52,2700.0,26.4503,26.474,26.4424,26.4661,2700.0
2005-01-24 11:50:00,33.5,33.51,33.5,33.5,27100.0,26.4503,26.4582,26.4503,26.4503,27100.0
2005-01-24 11:55:00,33.5,33.51,33.46,33.46,8300.0,26.4503,26.4582,26.4187,26.4187,8300.0
2005-01-24 12:00:00,33.46,33.54,33.46,33.53,7000.0,26.4187,26.4819,26.4187,26.474,7000.0
2005-01-24 12:05:00,33.53,33.53,33.45,33.46,4800.0,26.474,26.474,26.4108,26.4187,4800.0
2005-01-24 12:10:00,33.46,33.48,33.43,33.48,3200.0,26.4187,26.4345,26.395,26.4345,3200.0
2005-01-24 12:15:00,33.46,33.47,33.42,33.45,3900.0,26.4187,26.4266,26.3871,26.4108,3900.0
2005-01-24 12:20:00,33.46,33.51,33.41,33.44,9200.0,26.4187,26.4582,26.3792,26.4029,9200.0
2005-01-24 12:25:00,33.46,33.5,33.45,33.45,4500.0,26.4187,26.4503,26.4108,26.4108,4500.0
2005-01-24 12:30:00,33.45,33.49,33.43,33.49,2300.0,26.4108,26.4424,26.395,26.4424,2300.0
2005-01-24 12:35:00,33.5,33.51,33.48,33.49,5700.0,26.4503,26.4582,26.4345,26.4424,5700.0
2005-01-24 12:40:00,33.5,33.52,33.49,33.52,3800.0,26.4503,26.4661,26.4424,26.4661,3800.0
2005-01-24 12:45:00,33.52,33.58,33.52,33.58,2500.0,26.4661,26.5135,26.4661,26.5135,2500.0
2005-01-24 12:50:00,33.57,33.58,33.57,33.58,4200.0,26.5056,26.5135,26.5056,26.5135,4200.0
2005-01-24 12:55:00,33.57,33.58,33.56,33.56,3000.0,26.5056,26.5135,26.4977,26.4977,3000.0
2005-01-24 13:00:00,33.57,33.61,33.57,33.6,9100.0,26.5056,26.5371,26.5056,26.5292,9100.0
2005-01-24 13:05:00,33.6,33.6,33.59,33.59,5900.0,26.5292,26.5292,26.5213,26.5213,5900.0
2005-01-24 13:10:00,33.57,33.6,33.57,33.6,2200.0,26.5056,26.5292,26.5056,26.5292,2200.0
2005-01-24 13:15:00,33.6,33.61,33.6,33.61,3700.0,26.5292,26.5371,26.5292,26.5371,3700.0
2005-01-24 13:20:00,33.62,33.63,33.61,33.61,6700.0,26.545,26.5529,26.5371,26.5371,6700.0
2005-01-24 13:25:00,33.61,33.61,33.6,33.61,4100.0,26.5371,26.5371,26.5292,26.5371,4100.0
2005-01-24 13:30:00,33.61,33.61,33.58,33.58,1800.0,26.5371,26.5371,26.5135,26.5135,1800.0
2005-01-24 13:35:00,33.58,33.58,33.5,33.51,20700.0,26.5135,26.5135,26.4503,26.4582,20700.0
2005-01-24 13:40:00,33.53,33.55,33.51,33.51,2800.0,26.474,26.4898,26.4582,26.4582,2800.0
2005-01-24 13:45:00,33.52,33.55,33.52,33.55,14900.0,26.4661,26.4898,26.4661,26.4898,14900.0
2005-01-24 13:50:00,33.54,33.55,33.52,33.55,4500.0,26.4819,26.4898,26.4661,26.4898,4500.0
2005-01-24 13:55:00,33.52,33.54,33.5,33.52,4100.0,26.4661,26.4819,26.4503,26.4661,4100.0
2005-01-24 14:00:00,33.48,33.52,33.48,33.51,7600.0,26.4345,26.4661,26.4345,26.4582,7600.0
2005-01-24 14:05:00,33.51,33.52,33.5,33.5,5100.0,26.4582,26.4661,26.4503,26.4503,5100.0
2005-01-24 14:10:00,33.5,33.54,33.5,33.51,10700.0,26.4503,26.4819,26.4503,26.4582,10700.0
2005-01-24 14:15:00,33.5,33.52,33.48,33.52,5000.0,26.4503,26.4661,26.4345,26.4661,5000.0
2005-01-24 14:20:00,33.52,33.52,33.51,33.51,3300.0,26.4661,26.4661,26.4582,26.4582,3300.0
2005-01-24 14:25:00,33.51,33.52,33.45,33.45,8800.0,26.4582,26.4661,26.4108,26.4108,8800.0
2005-01-24 14:30:00,33.45,33.5,33.42,33.42,7500.0,26.4108,26.4503,26.3871,26.3871,7500.0
2005-01-24 14:35:00,33.43,33.5,33.43,33.5,5700.0,26.395,26.4503,26.395,26.4503,5700.0
2005-01-24 14:40:00,33.5,33.52,33.49,33.5,10600.0,26.4503,26.4661,26.4424,26.4503,10600.0
2005-01-24 14:45:00,33.5,33.53,33.49,33.51,7400.0,26.4503,26.474,26.4424,26.4582,7400.0
2005-01-24 14:50:00,33.51,33.51,33.44,33.45,7300.0,26.4582,26.4582,26.4029,26.4108,7300.0
2005-01-24 14:55:00,33.44,33.44,33.4,33.43,4700.0,26.4029,26.4029,26.3713,26.395,4700.0
2005-01-24 15:00:00,33.47,33.47,33.43,33.47,6500.0,26.4266,26.4266,26.395,26.4266,6500.0
2005-01-24 15:05:00,33.48,33.5,33.47,33.5,8900.0,26.4345,26.4503,26.4266,26.4503,8900.0
2005-01-24 15:10:00,33.49,33.5,33.47,33.49,6200.0,26.4424,26.4503,26.4266,26.4424,6200.0
2005-01-24 15:15:00,33.49,33.54,33.49,33.52,7700.0,26.4424,26.4819,26.4424,26.4661,7700.0
2005-01-24 15:20:00,33.51,33.54,33.5,33.53,5500.0,26.4582,26.4819,26.4503,26.474,5500.0
2005-01-24 15:25:00,33.53,33.53,33.51,33.53,6300.0,26.474,26.474,26.4582,26.474,6300.0
2005-01-24 15:30:00,33.53,33.57,33.48,33.52,24200.0,26.474,26.5056,26.4345,26.4661,24200.0
2005-01-24 15:35:00,33.5,33.51,33.45,33.45,6500.0,26.4503,26.4582,26.4108,26.4108,6500.0
2005-01-24 15:40:00,33.46,33.47,33.4,33.43,7700.0,26.4187,26.4266,26.3713,26.395,7700.0
2005-01-24 15:45:00,33.43,33.44,33.34,33.34,9300.0,26.395,26.4029,26.324,26.324,9300.0
2005-01-24 15:50:00,33.34,33.41,33.34,33.39,7200.0,26.324,26.3792,26.324,26.3634,7200.0
2005-01-24 15:55:00,33.4,33.44,33.39,33.44,15500.0,26.3713,26.4029,26.3634,26.4029,15500.0
2005-01-25 09:30:00,33.65,33.65,33.42,33.62,12500.0,26.5687,26.5687,26.3871,26.545,12500.0
2005-01-25 09:35:00,33.61,33.63,33.6,33.63,16200.0,26.5371,26.5529,26.5292,26.5529,16200.0
2005-01-25 09:40:00,33.63,33.65,33.61,33.62,19600.0,26.5529,26.5687,26.5371,26.545,19600.0
2005-01-25 09:45:00,33.62,33.65,33.6,33.64,36100.0,26.545,26.5687,26.5292,26.5608,36100.0
2005-01-25 09:50:00,33.64,33.66,33.61,33.65,32000.0,26.5608,26.5766,26.5371,26.5687,32000.0
2005-01-25 09:55:00,33.65,33.68,33.64,33.64,6500.0,26.5687,26.5924,26.5608,26.5608,6500.0
2005-01-25 10:00:00,33.66,33.68,33.64,33.67,18500.0,26.5766,26.5924,26.5608,26.5845,18500.0
2005-01-25 10:05:00,33.67,33.68,33.66,33.68,5000.0,26.5845,26.5924,26.5766,26.5924,5000.0
2005-01-25 10:10:00,33.66,33.68,33.66,33.68,22900.0,26.5766,26.5924,26.5766,26.5924,22900.0
2005-01-25 10:15:00,33.65,33.67,33.65,33.66,18200.0,26.5687,26.5845,26.5687,26.5766,18200.0
2005-01-25 10:20:00,33.66,33.66,33.64,33.64,6400.0,26.5766,26.5766,26.5608,26.5608,6400.0
2005-01-25 10:25:00,33.65,33.65,33.55,33.64,25100.0,26.5687,26.5687,26.4898,26.5608,25100.0
2005-01-25 10:30:00,33.66,33.69,33.66,33.67,8600.0,26.5766,26.6003,26.5766,26.5845,8600.0
2005-01-25 10:35:00,33.68,33.69,33.66,33.69,6500.0,26.5924,26.6003,26.5766,26.6003,6500.0
2005-01-25 10:40:00,33.7,33.7,33.66,33.68,8600.0,26.6082,26.6082,26.5766,26.5924,8600.0
2005-01-25 10:45:00,33.69,33.69,33.62,33.65,8300.0,26.6003,26.6003,26.545,26.5687,8300.0
2005-01-25 10:50:00,33.65,33.68,33.63,33.68,6600.0,26.5687,26.5924,26.5529,26.5924,6600.0
2005-01-25 10:55:00,33.67,33.68,33.65,33.68,6600.0,26.5845,26.5924,26.5687,26.5924,6600.0
2005-01-25 11:00:00,33.68,33.68,33.67,33.67,4700.0,26.5924,26.5924,26.5845,26.5845,4700.0
2005-01-25 11:05:00,33.66,33.66,33.63,33.65,10800.0,26.5766,26.5766,26.5529,26.5687,10800.0
2005-01-25 11:10:00,33.65,33.66,33.65,33.65,11400.0,26.5687,26.5766,26.5687,26.5687,11400.0
2005-01-25 11:15:00,33.65,33.66,33.58,33.59,11600.0,26.5687,26.5766,26.5135,26.5213,11600.0
2005-01-25 11:20:00,33.6,33.6,33.57,33.58,5000.0,26.5292,26.5292,26.5056,26.5135,5000.0
2005-01-25 11:25:00,33.57,33.58,33.57,33.57,6300.0,26.5056,26.5135,26.5056,26.5056,6300.0
2005-01-25 11:30:00,33.57,33.57,33.55,33.55,6100.0,26.5056,26.5056,26.4898,26.4898,6100.0
2005-01-25 11:35:00,33.55,33.55,33.5,33.5,6000.0,26.4898,26.4898,26.4503,26.4503,6000.0
2005-01-25 11:40:00,33.51,33.51,33.44,33.45,11300.0,26.4582,26.4582,26.4029,26.4108,11300.0
2005-01-25 11:45:00,33.45,33.47,33.43,33.47,7300.0,26.4108,26.4266,26.395,26.4266,7300.0
2005-01-25 11:50:00,33.47,33.49,33.43,33.48,5500.0,26.4266,26.4424,26.395,26.4345,5500.0
2005-01-25 11:55:00,33.48,33.48,33.45,33.47,2700.0,26.4345,26.4345,26.4108,26.4266,2700.0
2005-01-25 12:00:00,33.47,33.47,33.42,33.42,3100.0,26.4266,26.4266,26.3871,26.3871,3100.0
2005-01-25 12:05:00,33.43,33.47,33.42,33.47,5800.0,26.395,26.4266,26.3871,26.4266,5800.0
2005-01-25 12:10:00,33.48,33.49,33.46,33.46,3800.0,26.4345,26.4424,26.4187,26.4187,3800.0
2005-01-25 12:15:00,33.46,33.46,33.44,33.45,6800.0,26.4187,26.4187,26.4029,26.4108,6800.0
2005-01-25 12:20:00,33.46,33.49,33.45,33.47,4400.0,26.4187,26.4424,26.4108,26.4266,4400.0
2005-01-25 12:25:00,33.46,33.46,33.43,33.44,3200.0,26.4187,26.4187,26.395,26.4029,3200.0
2005-01-25 12:30:00,33.43,33.46,33.41,33.46,7100.0,26.395,26.4187,26.3792,26.4187,7100.0
2005-01-25 12:35:00,33.46,33.48,33.46,33.48,6800.0,26.4187,26.4345,26.4187,26.4345,6800.0
2005-01-25 12:40:00,33.47,33.5,33.47,33.49,3300.0,26.4266,26.4503,26.4266,26.4424,3300.0
2005-01-25 12:45:00,33.49,33.5,33.49,33.49,3900.0,26.4424,26.4503,26.4424,26.4424,3900.0
2005-01-25 12:50:00,33.48,33.49,33.48,33.48,2900.0,26.4345,26.4424,26.4345,26.4345,2900.0
2005-01-25 12:55:00,33.48,33.48,33.47,33.47,3200.0,26.4345,26.4345,26.4266,26.4266,3200.0
2005-01-25 13:00:00,33.47,33.5,33.47,33.5,3600.0,26.4266,26.4503,26.4266,26.4503,3600.0
2005-01-25 13:05:00,33.5,33.51,33.48,33.51,8400.0,26.4503,26.4582,26.4345,26.4582,8400.0
2005-01-25 13:10:00,33.51,33.53,33.51,33.53,1400.0,26.4582,26.474,26.4582,26.474,1400.0
2005-01-25 13:15:00,33.54,33.54,33.51,33.52,3700.0,26.4819,26.4819,26.4582,26.4661,3700.0
2005-01-25 13:20:00,33.51,33.54,33.51,33.54,3700.0,26.4582,26.4819,26.4582,26.4819,3700.0
2005-01-25 13:25:00,33.54,33.55,33.53,33.55,1600.0,26.4819,26.4898,26.474,26.4898,1600.0
2005-01-25 13:30:00,33.55,33.55,33.51,33.52,4100.0,26.4898,26.4898,26.4582,26.4661,4100.0
2005-01-25 13:35:00,33.52,33.54,33.49,33.52,4600.0,26.4661,26.4819,26.4424,26.4661,4600.0
2005-01-25 13:40:00,33.51,33.51,33.5,33.5,1500.0,26.4582,26.4582,26.4503,26.4503,1500.0
2005-01-25 13:45:00,33.51,33.51,33.49,33.49,8900.0,26.4582,26.4582,26.4424,26.4424,8900.0
2005-01-25 13:50:00,33.5,33.51,33.5,33.51,4500.0,26.4503,26.4582,26.4503,26.4582,4500.0
2005-01-25 13:55:00,33.5,33.51,33.49,33.5,4900.0,26.4503,26.4582,26.4424,26.4503,4900.0
2005-01-25 14:00:00,33.5,33.5,33.49,33.5,4600.0,26.4503,26.4503,26.4424,26.4503,4600.0
2005-01-25 14:05:00,33.49,33.5,33.49,33.5,3300.0,26.4424,26.4503,26.4424,26.4503,3300.0
2005-01-25 14:10:00,33.49,33.52,33.47,33.51,5500.0,26.4424,26.4661,26.4266,26.4582,5500.0
2005-01-25 14:15:00,33.51,33.52,33.48,33.5,3300.0,26.4582,26.4661,26.4345,26.4503,3300.0
2005-01-25 14:20:00,33.49,33.5,33.49,33.49,3100.0,26.4424,26.4503,26.4424,26.4424,3100.0
2005-01-25 14:25:00,33.49,33.49,33.45,33.46,3900.0,26.4424,26.4424,26.4108,26.4187,3900.0
2005-01-25 14:30:00,33.46,33.49,33.46,33.49,4800.0,26.4187,26.4424,26.4187,26.4424,4800.0
2005-01-25 14:35:00,33.49,33.5,33.47,33.49,2700.0,26.4424,26.4503,26.4266,26.4424,2700.0
2005-01-25 14:40:00,33.48,33.51,33.48,33.51,2800.0,26.4345,26.4582,26.4345,26.4582,2800.0
2005-01-25 14:45:00,33.51,33.52,33.5,33.5,4600.0,26.4582,26.4661,26.4503,26.4503,4600.0
2005-01-25 14:50:00,33.51,33.51,33.5,33.51,3200.0,26.4582,26.4582,26.4503,26.4582,3200.0
2005-01-25 14:55:00,33.51,33.52,33.49,33.52,6400.0,26.4582,26.4661,26.4424,26.4661,6400.0
2005-01-25 15:00:00,33.52,33.52,33.45,33.46,6500.0,26.4661,26.4661,26.4108,26.4187,6500.0
2005-01-25 15:05:00,33.47,33.49,33.46,33.49,6200.0,26.4266,26.4424,26.4187,26.4424,6200.0
2005-01-25 15:10:00,33.49,33.5,33.45,33.46,4200.0,26.4424,26.4503,26.4108,26.4187,4200.0
2005-01-25 15:15:00,33.46,33.46,33.38,33.4,10800.0,26.4187,26.4187,26.3555,26.3713,10800.0
2005-01-25 15:20:00,33.42,33.48,33.41,33.46,10900.0,26.3871,26.4345,26.3792,26.4187,10900.0
2005-01-25 15:25:00,33.44,33.46,33.43,33.45,12800.0,26.4029,26.4187,26.395,26.4108,12800.0
2005-01-25 15:30:00,33.46,33.49,33.46,33.47,15900.0,26.4187,26.4424,26.4187,26.4266,15900.0
2005-01-25 15:35:00,33.48,33.49,33.47,33.48,15700.0,26.4345,26.4424,26.4266,26.4345,15700.0
2005-01-25 15:40:00,33.48,33.49,33.45,33.49,23200.0,26.4345,26.4424,26.4108,26.4424,23200.0
2005-01-25 15:45:00,33.49,33.5,33.48,33.49,6600.0,26.4424,26.4503,26.4345,26.4424,6600.0
2005-01-25 15:50:00,33.48,33.5,33.47,33.48,11100.0,26.4345,26.4503,26.4266,26.4345,11100.0
2005-01-25 15:55:00,33.48,33.5,33.46,33.49,12200.0,26.4345,26.4503,26.4187,26.4424,12200.0
2005-01-26 09:30:00,33.54,33.58,33.49,33.5,10900.0,26.4819,26.5135,26.4424,26.4503,10900.0
2005-01-26 09:35:00,33.54,33.65,33.48,33.64,9200.0,26.4819,26.5687,26.4345,26.5608,9200.0
2005-01-26 09:40:00,33.64,33.69,33.6,33.65,7100.0,26.5608,26.6003,26.5292,26.5687,7100.0
2005-01-26 09:45:00,33.65,33.66,33.6,33.66,13300.0,26.5687,26.5766,26.5292,26.5766,13300.0
2005-01-26 09:50:00,33.66,33.66,33.63,33.66,2400.0,26.5766,26.5766,26.5529,26.5766,2400.0
2005-01-26 09:55:00,33.65,33.66,33.54,33.54,9400.0,26.5687,26.5766,26.4819,26.4819,9400.0
2005-01-26 10:00:00,33.53,33.58,33.53,33.56,6400.0,26.474,26.5135,26.474,26.4977,6400.0
2005-01-26 10:05:00,33.56,33.57,33.5,33.55,12400.0,26.4977,26.5056,26.4503,26.4898,12400.0
2005-01-26 10:10:00,33.56,33.59,33.55,33.58,7100.0,26.4977,26.5213,26.4898,26.5135,7100.0
2005-01-26 10:15:00,33.58,33.58,33.53,33.53,4200.0,26.5135,26.5135,26.474,26.474,4200.0
2005-01-26 10:20:00,33.53,33.54,33.48,33.5,15500.0,26.474,26.4819,26.4345,26.4503,15500.0
2005-01-26 10:25:00,33.5,33.54,33.44,33.54,27600.0,26.4503,26.4819,26.4029,26.4819,27600.0
2005-01-26 10:30:00,33.55,33.56,33.47,33.52,6500.0,26.4898,26.4977,26.4266,26.4661,6500.0
2005-01-26 10:35:00,33.54,33.54,33.52,33.52,2700.0,26.4819,26.4819,26.4661,26.4661,2700.0
2005-01-26 10:40:00,33.54,33.57,33.54,33.56,14700.0,26.4819,26.5056,26.4819,26.4977,14700.0
2005-01-26 10:45:00,33.56,33.56,33.56,33.56,6900.0,26.4977,26.4977,26.4977,26.4977,6900.0
2005-01-26 10:50:00,33.56,33.59,33.55,33.59,11500.0,26.4977,26.5213,26.4898,26.5213,11500.0
2005-01-26 10:55:00,33.59,33.59,33.55,33.56,32500.0,26.5213,26.5213,26.4898,26.4977,32500.0
2005-01-26 11:00:00,33.55,33.58,33.54,33.58,19700.0,26.4898,26.5135,26.4819,26.5135,19700.0
2005-01-26 11:05:00,33.57,33.57,33.47,33.49,10400.0,26.5056,26.5056,26.4266,26.4424,10400.0
2005-01-26 11:10:00,33.49,33.49,33.48,33.49,16600.0,26.4424,26.4424,26.4345,26.4424,16600.0
2005-01-26 11:15:00,33.5,33.5,33.48,33.48,2600.0,26.4503,26.4503,26.4345,26.4345,2600.0
2005-01-26 11:20:00,33.47,33.47,33.36,33.4,7000.0,26.4266,26.4266,26.3397,26.3713,7000.0
2005-01-26 11:25:00,33.43,33.49,33.43,33.49,5200.0,26.395,26.4424,26.395,26.4424,5200.0
2005-01-26 11:30:00,33.49,33.5,33.49,33.49,5300.0,26.4424,26.4503,26.4424,26.4424,5300.0
2005-01-26 11:35:00,33.5,33.54,33.5,33.54,10600.0,26.4503,26.4819,26.4503,26.4819,10600.0
2005-01-26 11:40:00,33.54,33.57,33.5,33.52,32900.0,26.4819,26.5056,26.4503,26.4661,32900.0
2005-01-26 11:45:00,33.51,33.52,33.51,33.52,3100.0,26.4582,26.4661,26.4582,26.4661,3100.0
2005-01-26 11:50:00,33.53,33.54,33.51,33.53,6500.0,26.474,26.4819,26.4582,26.474,6500.0
2005-01-26 11:55:00,33.52,33.52,33.49,33.5,14800.0,26.4661,26.4661,26.4424,26.4503,14800.0
2005-01-26 12:00:00,33.5,33.5,33.49,33.49,5400.0,26.4503,26.4503,26.4424,26.4424,5400.0
2005-01-26 12:05:00,33.48,33.5,33.46,33.49,4800.0,26.4345,26.4503,26.4187,26.4424,4800.0
2005-01-26 12:10:00,33.49,33.5,33.47,33.47,5400.0,26.4424,26.4503,26.4266,26.4266,5400.0
2005-01-26 12:15:00,33.48,33.49,33.48,33.48,1300.0,26.4345,26.4424,26.4345,26.4345,1300.0
2005-01-26 12:20:00,33.49,33.49,33.47,33.47,6400.0,26.4424,26.4424,26.4266,26.4266,6400.0
2005-01-26 12:25:00,33.49,33.49,33.49,33.49,2400.0,26.4424,26.4424,26.4424,26.4424,2400.0
2005-01-26 12:30:00,33.48,33.48,33.46,33.46,1200.0,26.4345,26.4345,26.4187,26.4187,1200.0
2005-01-26 12:35:00,33.47,33.48,33.47,33.48,900.0,26.4266,26.4345,26.4266,26.4345,900.0
2005-01-26 12:40:00,33.49,33.5,33.48,33.48,12400.0,26.4424,26.4503,26.4345,26.4345,12400.0
2005-01-26 12:45:00,33.47,33.48,33.45,33.48,4200.0,26.4266,26.4345,26.4108,26.4345,4200.0
2005-01-26 12:50:00,33.47,33.5,33.46,33.5,2500.0,26.4266,26.4503,26.4187,26.4503,2500.0
2005-01-26 12:55:00,33.5,33.5,33.48,33.49,4000.0,26.4503,26.4503,26.4345,26.4424,4000.0
2005-01-26 13:00:00,33.49,33.5,33.49,33.5,3600.0,26.4424,26.4503,26.4424,26.4503,3600.0
2005-01-26 13:05:00,33.5,33.5,33.49,33.49,11400.0,26.4503,26.4503,26.4424,26.4424,11400.0
2005-01-26 13:10:00,33.49,33.5,33.48,33.49,8500.0,26.4424,26.4503,26.4345,26.4424,8500.0
2005-01-26 13:15:00,33.5,33.5,33.47,33.49,2200.0,26.4503,26.4503,26.4266,26.4424,2200.0
2005-01-26 13:20:00,33.48,33.5,33.48,33.5,2300.0,26.4345,26.4503,26.4345,26.4503,2300.0
2005-01-26 13:25:00,33.49,33.5,33.49,33.5,1800.0,26.4424,26.4503,26.4424,26.4503,1800.0
2005-01-26 13:30:00,33.49,33.5,33.48,33.5,5300.0,26.4424,26.4503,26.4345,26.4503,5300.0
2005-01-26 13:35:00,33.5,33.5,33.48,33.48,7000.0,26.4503,26.4503,26.4345,26.4345,7000.0
2005-01-26 13:40:00,33.49,33.5,33.48,33.5,9800.0,26.4424,26.4503,26.4345,26.4503,9800.0
2005-01-26 13:45:00,33.5,33.5,33.5,33.5,9300.0,26.4503,26.4503,26.4503,26.4503,9300.0
2005-01-26 13:50:00,33.5,33.5,33.48,33.5,33500.0,26.4503,26.4503,26.4345,26.4503,33500.0
2005-01-26 13:55:00,33.5,33.5,33.49,33.5,8400.0,26.4503,26.4503,26.4424,26.4503,8400.0
2005-01-26 14:00:00,33.5,33.56,33.5,33.55,2000.0,26.4503,26.4977,26.4503,26.4898,2000.0
2005-01-26 14:05:00,33.56,33.59,33.56,33.59,5300.0,26.4977,26.5213,26.4977,26.5213,5300.0
2005-01-26 14:10:00,33.59,33.59,33.57,33.57,6400.0,26.5213,26.5213,26.5056,26.5056,6400.0
2005-01-26 14:15:00,33.56,33.57,33.54,33.57,4400.0,26.4977,26.5056,26.4819,26.5056,4400.0
2005-01-26 14:20:00,33.55,33.56,33.54,33.56,3200.0,26.4898,26.4977,26.4819,26.4977,3200.0
2005-01-26 14:25:00,33.56,33.56,33.56,33.56,41400.0,26.4977,26.4977,26.4977,26.4977,41400.0
2005-01-26 14:30:00,33.55,33.55,33.52,33.55,5400.0,26.4898,26.4898,26.4661,26.4898,5400.0
2005-01-26 14:35:00,33.56,33.58,33.55,33.56,5300.0,26.4977,26.5135,26.4898,26.4977,5300.0
2005-01-26 14:40:00,33.57,33.58,33.55,33.55,11300.0,26.5056,26.5135,26.4898,26.4898,11300.0
2005-01-26 14:45:00,33.55,33.56,33.52,33.56,9900.0,26.4898,26.4977,26.4661,26.4977,9900.0
2005-01-26 14:50:00,33.56,33.56,33.52,33.52,5600.0,26.4977,26.4977,26.4661,26.4661,5600.0
2005-01-26 14:55:00,33.53,33.55,33.53,33.55,5900.0,26.474,26.4898,26.474,26.4898,5900.0
2005-01-26 15:00:00,33.54,33.56,33.5,33.53,25500.0,26.4819,26.4977,26.4503,26.474,25500.0
2005-01-26 15:05:00,33.52,33.55,33.52,33.55,9000.0,26.4661,26.4898,26.4661,26.4898,9000.0
2005-01-26 15:10:00,33.52,33.53,33.49,33.5,3300.0,26.4661,26.474,26.4424,26.4503,3300.0
2005-01-26 15:15:00,33.51,33.54,33.5,33.53,16600.0,26.4582,26.4819,26.4503,26.474,16600.0
2005-01-26 15:20:00,33.53,33.59,33.53,33.58,11900.0,26.474,26.5213,26.474,26.5135,11900.0
2005-01-26 15:25:00,33.58,33.59,33.56,33.57,7800.0,26.5135,26.5213,26.4977,26.5056,7800.0
2005-01-26 15:30:00,33.59,33.62,33.59,33.62,20600.0,26.5213,26.545,26.5213,26.545,20600.0
2005-01-26 15:35:00,33.62,33.62,33.59,33.6,22300.0,26.545,26.545,26.5213,26.5292,22300.0
2005-01-26 15:40:00,33.59,33.6,33.59,33.6,20000.0,26.5213,26.5292,26.5213,26.5292,20000.0
2005-01-26 15:45:00,33.6,33.62,33.56,33.62,28800.0,26.5292,26.545,26.4977,26.545,28800.0
2005-01-26 15:50:00,33.63,33.64,33.59,33.59,29000.0,26.5529,26.5608,26.5213,26.5213,29000.0
2005-01-26 15:55:00,33.59,33.61,33.59,33.61,37600.0,26.5213,26.5371,26.5213,26.5371,37600.0
2005-01-27 09:30:00,33.6,33.6,33.4,33.48,24600.0,26.5292,26.5292,26.3713,26.4345,24600.0
2005-01-27 09:35:00,33.52,33.54,33.52,33.52,5300.0,26.4661,26.4819,26.4661,26.4661,5300.0
2005-01-27 09:40:00,33.52,33.59,33.51,33.55,6300.0,26.4661,26.5213,26.4582,26.4898,6300.0
2005-01-27 09:45:00,33.56,33.59,33.52,33.53,4800.0,26.4977,26.5213,26.4661,26.474,4800.0
2005-01-27 09:50:00,33.53,33.56,33.53,33.54,3500.0,26.474,26.4977,26.474,26.4819,3500.0
2005-01-27 09:55:00,33.54,33.54,33.47,33.49,13800.0,26.4819,26.4819,26.4266,26.4424,13800.0
2005-01-27 10:00:00,33.49,33.49,33.43,33.47,27600.0,26.4424,26.4424,26.395,26.4266,27600.0
2005-01-27 10:05:00,33.47,33.5,33.47,33.49,17800.0,26.4266,26.4503,26.4266,26.4424,17800.0
2005-01-27 10:10:00,33.49,33.5,33.45,33.45,9800.0,26.4424,26.4503,26.4108,26.4108,9800.0
2005-01-27 10:15:00,33.43,33.43,33.4,33.41,5200.0,26.395,26.395,26.3713,26.3792,5200.0
2005-01-27 10:20:00,33.43,33.45,33.42,33.45,5600.0,26.395,26.4108,26.3871,26.4108,5600.0
2005-01-27 10:25:00,33.45,33.45,33.41,33.45,7500.0,26.4108,26.4108,26.3792,26.4108,7500.0
2005-01-27 10:30:00,33.43,33.44,33.41,33.41,3500.0,26.395,26.4029,26.3792,26.3792,3500.0
2005-01-27 10:35:00,33.41,33.5,33.41,33.5,11900.0,26.3792,26.4503,26.3792,26.4503,11900.0
2005-01-27 10:40:00,33.5,33.5,33.46,33.47,15500.0,26.4503,26.4503,26.4187,26.4266,15500.0
2005-01-27 10:45:00,33.45,33.46,33.45,33.46,6500.0,26.4108,26.4187,26.4108,26.4187,6500.0
2005-01-27 10:50:00,33.46,33.5,33.46,33.49,31700.0,26.4187,26.4503,26.4187,26.4424,31700.0
2005-01-27 10:55:00,33.47,33.5,33.47,33.47,5900.0,26.4266,26.4503,26.4266,26.4266,5900.0
2005-01-27 11:00:00,33.49,33.5,33.48,33.49,6200.0,26.4424,26.4503,26.4345,26.4424,6200.0
2005-01-27 11:05:00,33.49,33.5,33.45,33.5,10300.0,26.4424,26.4503,26.4108,26.4503,10300.0
2005-01-27 11:10:00,33.5,33.54,33.5,33.53,9300.0,26.4503,26.4819,26.4503,26.474,9300.0
2005-01-27 11:15:00,33.54,33.57,33.54,33.57,3700.0,26.4819,26.5056,26.4819,26.5056,3700.0
2005-01-27 11:20:00,33.57,33.58,33.56,33.57,6100.0,26.5056,26.5135,26.4977,26.5056,6100.0
2005-01-27 11:25:00,33.57,33.58,33.56,33.57,3100.0,26.5056,26.5135,26.4977,26.5056,3100.0
2005-01-27 11:30:00,33.57,33.62,33.57,33.62,5400.0,26.5056,26.545,26.5056,26.545,5400.0
2005-01-27 11:35:00,33.62,33.64,33.6,33.63,9100.0,26.545,26.5608,26.5292,26.5529,9100.0
2005-01-27 11:40:00,33.63,33.64,33.56,33.56,7600.0,26.5529,26.5608,26.4977,26.4977,7600.0
2005-01-27 11:45:00,33.57,33.6,33.53,33.58,13500.0,26.5056,26.5292,26.474,26.5135,13500.0
2005-01-27 11:50:00,33.58,33.58,33.57,33.57,1800.0,26.5135,26.5135,26.5056,26.5056,1800.0
2005-01-27 11:55:00,33.58,33.6,33.54,33.59,6800.0,26.5135,26.5292,26.4819,26.5213,6800.0
2005-01-27 12:00:00,33.58,33.58,33.56,33.58,2500.0,26.5135,26.5135,26.4977,26.5135,2500.0
2005-01-27 12:05:00,33.58,33.6,33.58,33.6,3500.0,26.5135,26.5292,26.5135,26.5292,3500.0
2005-01-27 12:10:00,33.6,33.61,33.55,33.58,10100.0,26.5292,26.5371,26.4898,26.5135,10100.0
2005-01-27 12:15:00,33.57,33.58,33.56,33.56,3900.0,26.5056,26.5135,26.4977,26.4977,3900.0
2005-01-27 12:20:00,33.58,33.59,33.54,33.56,3800.0,26.5135,26.5213,26.4819,26.4977,3800.0
2005-01-27 12:25:00,33.56,33.58,33.56,33.58,2900.0,26.4977,26.5135,26.4977,26.5135,2900.0
2005-01-27 12:30:00,33.58,33.59,33.57,33.59,3700.0,26.5135,26.5213,26.5056,26.5213,3700.0
2005-01-27 12:35:00,33.59,33.6,33.57,33.59,2300.0,26.5213,26.5292,26.5056,26.5213,2300.0
2005-01-27 12:40:00,33.59,33.6,33.59,33.6,2100.0,26.5213,26.5292,26.5213,26.5292,2100.0
2005-01-27 12:45:00,33.6,33.6,33.59,33.6,2400.0,26.5292,26.5292,26.5213,26.5292,2400.0
2005-01-27 12:50:00,33.6,33.6,33.59,33.6,13500.0,26.5292,26.5292,26.5213,26.5292,13500.0
2005-01-27 12:55:00,33.6,33.6,33.56,33.57,2100.0,26.5292,26.5292,26.4977,26.5056,2100.0
2005-01-27 13:00:00,33.57,33.58,33.57,33.58,1200.0,26.5056,26.5135,26.5056,26.5135,1200.0
2005-01-27 13:05:00,33.57,33.57,33.5,33.55,11600.0,26.5056,26.5056,26.4503,26.4898,11600.0
2005-01-27 13:10:00,33.55,33.56,33.52,33.52,4400.0,26.4898,26.4977,26.4661,26.4661,4400.0
2005-01-27 13:15:00,33.53,33.55,33.53,33.55,4000.0,26.474,26.4898,26.474,26.4898,4000.0
2005-01-27 13:20:00,33.55,33.56,33.5,33.56,11400.0,26.4898,26.4977,26.4503,26.4977,11400.0
2005-01-27 13:25:00,33.56,33.56,33.52,33.52,4300.0,26.4977,26.4977,26.4661,26.4661,4300.0
2005-01-27 13:30:00,33.52,33.52,33.49,33.5,9200.0,26.4661,26.4661,26.4424,26.4503,9200.0
2005-01-27 13:35:00,33.5,33.54,33.49,33.52,3600.0,26.4503,26.4819,26.4424,26.4661,3600.0
2005-01-27 13:40:00,33.52,33.53,33.5,33.51,30700.0,26.4661,26.474,26.4503,26.4582,30700.0
2005-01-27 13:45:00,33.52,33.54,33.49,33.51,6900.0,26.4661,26.4819,26.4424,26.4582,6900.0
2005-01-27 13:50:00,33.5,33.51,33.49,33.49,5000.0,26.4503,26.4582,26.4424,26.4424,5000.0
2005-01-27 13:55:00,33.49,33.5,33.49,33.5,11400.0,26.4424,26.4503,26.4424,26.4503,11400.0
2005-01-27 14:00:00,33.5,33.54,33.5,33.53,5100.0,26.4503,26.4819,26.4503,26.474,5100.0
2005-01-27 14:05:00,33.54,33.55,33.54,33.55,7300.0,26.4819,26.4898,26.4819,26.4898,7300.0
2005-01-27 14:10:00,33.54,33.55,33.54,33.54,18300.0,26.4819,26.4898,26.4819,26.4819,18300.0
2005-01-27 14:15:00,33.54,33.55,33.52,33.53,9600.0,26.4819,26.4898,26.4661,26.474,9600.0
2005-01-27 14:20:00,33.52,33.55,33.51,33.54,6000.0,26.4661,26.4898,26.4582,26.4819,6000.0
2005-01-27 14:25:00,33.54,33.55,33.52,33.52,7200.0,26.4819,26.4898,26.4661,26.4661,7200.0
2005-01-27 14:30:00,33.52,33.54,33.51,33.54,3900.0,26.4661,26.4819,26.4582,26.4819,3900.0
2005-01-27 14:35:00,33.54,33.55,33.52,33.55,5500.0,26.4819,26.4898,26.4661,26.4898,5500.0
2005-01-27 14:40:00,33.53,33.54,33.53,33.54,2700.0,26.474,26.4819,26.474,26.4819,2700.0
2005-01-27 14:45:00,33.55,33.55,33.52,33.54,5700.0,26.4898,26.4898,26.4661,26.4819,5700.0
2005-01-27 14:50:00,33.54,33.54,33.5,33.5,5100.0,26.4819,26.4819,26.4503,26.4503,5100.0
2005-01-27 14:55:00,33.5,33.52,33.47,33.51,4000.0,26.4503,26.4661,26.4266,26.4582,4000.0
2005-01-27 15:00:00,33.52,33.53,33.49,33.53,2900.0,26.4661,26.474,26.4424,26.474,2900.0
2005-01-27 15:05:00,33.53,33.53,33.47,33.5,6300.0,26.474,26.474,26.4266,26.4503,6300.0
2005-01-27 15:10:00,33.5,33.55,33.48,33.55,8400.0,26.4503,26.4898,26.4345,26.4898,8400.0
2005-01-27 15:15:00,33.56,33.59,33.51,33.59,16500.0,26.4977,26.5213,26.4582,26.5213,16500.0
2005-01-27 15:20:00,33.59,33.6,33.59,33.6,5300.0,26.5213,26.5292,26.5213,26.5292,5300.0
2005-01-27 15:25:00,33.6,33.6,33.58,33.6,7400.0,26.5292,26.5292,26.5135,26.5292,7400.0
2005-01-27 15:30:00,33.59,33.6,33.57,33.57,8700.0,26.5213,26.5292,26.5056,26.5056,8700.0
2005-01-27 15:35:00,33.58,33.59,33.55,33.55,9500.0,26.5135,26.5213,26.4898,26.4898,9500.0
2005-01-27 15:40:00,33.56,33.61,33.55,33.57,18200.0,26.4977,26.5371,26.4898,26.5056,18200.0
2005-01-27 15:45:00,33.6,33.6,33.58,33.59,10700.0,26.5292,26.5292,26.5135,26.5213,10700.0
2005-01-27 15:50:00,33.59,33.59,33.58,33.59,7800.0,26.5213,26.5213,26.5135,26.5213,7800.0
2005-01-27 15:55:00,33.59,33.59,33.53,33.53,53500.0,26.5213,26.5213,26.474,26.474,53500.0
2005-01-28 09:30:00,33.35,33.49,33.35,33.49,39500.0,26.3319,26.4424,26.3319,26.4424,39500.0
2005-01-28 09:35:00,33.49,33.58,33.49,33.58,16000.0,26.4424,26.5135,26.4424,26.5135,16000.0
2005-01-28 09:40:00,33.56,33.56,33.47,33.47,12800.0,26.4977,26.4977,26.4266,26.4266,12800.0
2005-01-28 09:45:00,33.47,33.51,33.43,33.51,4500.0,26.4266,26.4582,26.395,26.4582,4500.0
2005-01-28 09:50:00,33.5,33.55,33.49,33.54,10000.0,26.4503,26.4898,26.4424,26.4819,10000.0
2005-01-28 09:55:00,33.54,33.55,33.47,33.47,9600.0,26.4819,26.4898,26.4266,26.4266,9600.0
2005-01-28 10:00:00,33.48,33.51,33.45,33.5,16100.0,26.4345,26.4582,26.4108,26.4503,16100.0
2005-01-28 10:05:00,33.48,33.5,33.46,33.5,5300.0,26.4345,26.4503,26.4187,26.4503,5300.0
2005-01-28 10:10:00,33.5,33.51,33.48,33.49,4700.0,26.4503,26.4582,26.4345,26.4424,4700.0
2005-01-28 10:15:00,33.49,33.51,33.49,33.49,3700.0,26.4424,26.4582,26.4424,26.4424,3700.0
2005-01-28 10:20:00,33.49,33.53,33.49,33.53,5100.0,26.4424,26.474,26.4424,26.474,5100.0
2005-01-28 10:25:00,33.53,33.54,33.51,33.54,5500.0,26.474,26.4819,26.4582,26.4819,5500.0
2005-01-28 10:30:00,33.51,33.55,33.51,33.54,5700.0,26.4582,26.4898,26.4582,26.4819,5700.0
2005-01-28 10:35:00,33.54,33.55,33.51,33.55,4800.0,26.4819,26.4898,26.4582,26.4898,4800.0
2005-01-28 10:40:00,33.55,33.58,33.55,33.55,3100.0,26.4898,26.5135,26.4898,26.4898,3100.0
2005-01-28 10:45:00,33.56,33.56,33.5,33.5,8700.0,26.4977,26.4977,26.4503,26.4503,8700.0
2005-01-28 10:50:00,33.5,33.52,33.5,33.52,9100.0,26.4503,26.4661,26.4503,26.4661,9100.0
2005-01-28 10:55:00,33.51,33.52,33.5,33.52,2300.0,26.4582,26.4661,26.4503,26.4661,2300.0
2005-01-28 11:00:00,33.52,33.54,33.5,33.52,4000.0,26.4661,26.4819,26.4503,26.4661,4000.0
2005-01-28 11:05:00,33.52,33.52,33.48,33.51,12100.0,26.4661,26.4661,26.4345,26.4582,12100.0
2005-01-28 11:10:00,33.5,33.51,33.42,33.42,5500.0,26.4503,26.4582,26.3871,26.3871,5500.0
2005-01-28 11:15:00,33.42,33.43,33.4,33.43,4900.0,26.3871,26.395,26.3713,26.395,4900.0
2005-01-28 11:20:00,33.43,33.45,33.42,33.44,32800.0,26.395,26.4108,26.3871,26.4029,32800.0
2005-01-28 11:25:00,33.44,33.5,33.44,33.49,9600.0,26.4029,26.4503,26.4029,26.4424,9600.0
2005-01-28 11:30:00,33.49,33.6,33.49,33.6,21700.0,26.4424,26.5292,26.4424,26.5292,21700.0
2005-01-28 11:35:00,33.6,33.6,33.5,33.53,27000.0,26.5292,26.5292,26.4503,26.474,27000.0
2005-01-28 11:40:00,33.53,33.53,33.47,33.49,4900.0,26.474,26.474,26.4266,26.4424,4900.0
2005-01-28 11:45:00,33.49,33.5,33.48,33.49,4700.0,26.4424,26.4503,26.4345,26.4424,4700.0
2005-01-28 11:50:00,33.5,33.57,33.49,33.57,7400.0,26.4503,26.5056,26.4424,26.5056,7400.0
2005-01-28 11:55:00,33.57,33.57,33.53,33.56,11000.0,26.5056,26.5056,26.474,26.4977,11000.0
2005-01-28 12:00:00,33.56,33.58,33.55,33.58,2500.0,26.4977,26.5135,26.4898,26.5135,2500.0
2005-01-28 12:05:00,33.6,33.62,33.58,33.61,3900.0,26.5292,26.545,26.5135,26.5371,3900.0
2005-01-28 12:10:00,33.61,33.63,33.59,33.6,5700.0,26.5371,26.5529,26.5213,26.5292,5700.0
2005-01-28 12:15:00,33.6,33.65,33.56,33.65,12200.0,26.5292,26.5687,26.4977,26.5687,12200.0
2005-01-28 12:20:00,33.64,33.64,33.58,33.58,6400.0,26.5608,26.5608,26.5135,26.5135,6400.0
2005-01-28 12:25:00,33.61,33.61,33.6,33.6,1800.0,26.5371,26.5371,26.5292,26.5292,1800.0
2005-01-28 12:30:00,33.58,33.61,33.56,33.56,4400.0,26.5135,26.5371,26.4977,26.4977,4400.0
2005-01-28 12:35:00,33.56,33.58,33.53,33.55,4000.0,26.4977,26.5135,26.474,26.4898,4000.0
2005-01-28 12:40:00,33.54,33.56,33.54,33.56,1000.0,26.4819,26.4977,26.4819,26.4977,1000.0
2005-01-28 12:45:00,33.55,33.56,33.54,33.56,1700.0,26.4898,26.4977,26.4819,26.4977,1700.0
2005-01-28 12:50:00,33.58,33.63,33.58,33.61,6800.0,26.5135,26.5529,26.5135,26.5371,6800.0
2005-01-28 12:55:00,33.61,33.62,33.6,33.62,4000.0,26.5371,26.545,26.5292,26.545,4000.0
2005-01-28 13:00:00,33.61,33.61,33.57,33.6,3100.0,26.5371,26.5371,26.5056,26.5292,3100.0
2005-01-28 13:05:00,33.6,33.6,33.59,33.6,2400.0,26.5292,26.5292,26.5213,26.5292,2400.0
2005-01-28 13:10:00,33.61,33.63,33.59,33.62,3600.0,26.5371,26.5529,26.5213,26.545,3600.0
2005-01-28 13:15:00,33.62,33.68,33.62,33.67,6400.0,26.545,26.5924,26.545,26.5845,6400.0
2005-01-28 13:20:00,33.67,33.69,33.66,33.69,6900.0,26.5845,26.6003,26.5766,26.6003,6900.0
2005-01-28 13:25:00,33.69,33.7,33.68,33.68,6900.0,26.6003,26.6082,26.5924,26.5924,6900.0
2005-01-28 13:30:00,33.68,33.68,33.65,33.66,5500.0,26.5924,26.5924,26.5687,26.5766,5500.0
2005-01-28 13:35:00,33.64,33.66,33.64,33.65,4600.0,26.5608,26.5766,26.5608,26.5687,4600.0
2005-01-28 13:40:00,33.65,33.66,33.63,33.64,4900.0,26.5687,26.5766,26.5529,26.5608,4900.0
2005-01-28 13:45:00,33.65,33.65,33.62,33.62,17300.0,26.5687,26.5687,26.545,26.545,17300.0
2005-01-28 13:50:00,33.61,33.61,33.55,33.61,10300.0,26.5371,26.5371,26.4898,26.5371,10300.0
2005-01-28 13:55:00,33.62,33.64,33.58,33.58,8600.0,26.545,26.5608,26.5135,26.5135,8600.0
2005-01-28 14:00:00,33.61,33.62,33.6,33.61,2400.0,26.5371,26.545,26.5292,26.5371,2400.0
2005-01-28 14:05:00,33.61,33.61,33.56,33.56,4400.0,26.5371,26.5371,26.4977,26.4977,4400.0
2005-01-28 14:10:00,33.57,33.58,33.56,33.57,5600.0,26.5056,26.5135,26.4977,26.5056,5600.0
2005-01-28 14:15:00,33.56,33.56,33.53,33.53,6300.0,26.4977,26.4977,26.474,26.474,6300.0
2005-01-28 14:20:00,33.54,33.54,33.52,33.52,3800.0,26.4819,26.4819,26.4661,26.4661,3800.0
2005-01-28 14:25:00,33.54,33.55,33.54,33.55,5600.0,26.4819,26.4898,26.4819,26.4898,5600.0
2005-01-28 14:30:00,33.55,33.56,33.51,33.51,9100.0,26.4898,26.4977,26.4582,26.4582,9100.0
2005-01-28 14:35:00,33.5,33.53,33.47,33.51,8400.0,26.4503,26.474,26.4266,26.4582,8400.0
2005-01-28 14:40:00,33.51,33.56,33.51,33.53,11100.0,26.4582,26.4977,26.4582,26.474,11100.0
2005-01-28 14:45:00,33.53,33.53,33.48,33.5,8900.0,26.474,26.474,26.4345,26.4503,8900.0
2005-01-28 14:50:00,33.49,33.51,33.46,33.48,4400.0,26.4424,26.4582,26.4187,26.4345,4400.0
2005-01-28 14:55:00,33.49,33.52,33.49,33.5,2500.0,26.4424,26.4661,26.4424,26.4503,2500.0
2005-01-28 15:00:00,33.5,33.55,33.46,33.55,4800.0,26.4503,26.4898,26.4187,26.4898,4800.0
2005-01-28 15:05:00,33.52,33.53,33.51,33.51,4100.0,26.4661,26.474,26.4582,26.4582,4100.0
2005-01-28 15:10:00,33.51,33.51,33.48,33.48,2000.0,26.4582,26.4582,26.4345,26.4345,2000.0
2005-01-28 15:15:00,33.49,33.52,33.48,33.52,4600.0,26.4424,26.4661,26.4345,26.4661,4600.0
2005-01-28 15:20:00,33.52,33.52,33.48,33.49,3200.0,26.4661,26.4661,26.4345,26.4424,3200.0
2005-01-28 15:25:00,33.49,33.5,33.48,33.48,3300.0,26.4424,26.4503,26.4345,26.4345,3300.0
2005-01-28 15:30:00,33.48,33.48,33.4,33.43,7000.0,26.4345,26.4345,26.3713,26.395,7000.0
2005-01-28 15:35:00,33.44,33.52,33.44,33.47,11800.0,26.4029,26.4661,26.4029,26.4266,11800.0
2005-01-28 15:40:00,33.48,33.56,33.48,33.55,10100.0,26.4345,26.4977,26.4345,26.4898,10100.0
2005-01-28 15:45:00,33.55,33.55,33.52,33.52,8400.0,26.4898,26.4898,26.4661,26.4661,8400.0
2005-01-28 15:50:00,33.54,33.54,33.49,33.49,13200.0,26.4819,26.4819,26.4424,26.4424,13200.0
2005-01-28 15:55:00,33.49,33.5,33.49,33.5,14400.0,26.4424,26.4503,26.4424,26.4503,14400.0
2005-01-31 09:30:00,33.78,33.95,33.78,33.94,27400.0,26.6714,26.8056,26.6714,26.7977,27400.0
2005-01-31 09:35:00,33.9,33.92,33.85,33.88,16900.0,26.7661,26.7819,26.7266,26.7503,16900.0
2005-01-31 09:40:00,33.88,33.88,33.82,33.86,8500.0,26.7503,26.7503,26.7029,26.7345,8500.0
2005-01-31 09:45:00,33.86,33.86,33.83,33.85,3000.0,26.7345,26.7345,26.7108,26.7266,3000.0
2005-01-31 09:50:00,33.85,33.85,33.77,33.77,8600.0,26.7266,26.7266,26.6635,26.6635,8600.0
2005-01-31 09:55:00,33.75,33.75,33.71,33.74,14900.0,26.6477,26.6477,26.6161,26.6398,14900.0
2005-01-31 10:00:00,33.74,33.76,33.73,33.75,16200.0,26.6398,26.6556,26.6319,26.6477,16200.0
2005-01-31 10:05:00,33.75,33.79,33.72,33.73,11700.0,26.6477,26.6793,26.624,26.6319,11700.0
2005-01-31 10:10:00,33.72,33.72,33.67,33.67,6700.0,26.624,26.624,26.5845,26.5845,6700.0
2005-01-31 10:15:00,33.68,33.69,33.67,33.68,5300.0,26.5924,26.6003,26.5845,26.5924,5300.0
2005-01-31 10:20:00,33.68,33.68,33.64,33.65,4300.0,26.5924,26.5924,26.5608,26.5687,4300.0
2005-01-31 10:25:00,33.64,33.73,33.64,33.73,4600.0,26.5608,26.6319,26.5608,26.6319,4600.0
2005-01-31 10:30:00,33.73,33.77,33.73,33.74,6800.0,26.6319,26.6635,26.6319,26.6398,6800.0
2005-01-31 10:35:00,33.74,33.74,33.73,33.73,4900.0,26.6398,26.6398,26.6319,26.6319,4900.0
2005-01-31 10:40:00,33.74,33.74,33.72,33.72,2500.0,26.6398,26.6398,26.624,26.624,2500.0
2005-01-31 10:45:00,33.73,33.73,33.65,33.7,19700.0,26.6319,26.6319,26.5687,26.6082,19700.0
2005-01-31 10:50:00,33.69,33.69,33.67,33.67,8500.0,26.6003,26.6003,26.5845,26.5845,8500.0
2005-01-31 10:55:00,33.67,33.69,33.67,33.68,2900.0,26.5845,26.6003,26.5845,26.5924,2900.0
2005-01-31 11:00:00,33.68,33.68,33.64,33.64,3400.0,26.5924,26.5924,26.5608,26.5608,3400.0
2005-01-31 11:05:00,33.64,33.64,33.59,33.62,10500.0,26.5608,26.5608,26.5213,26.545,10500.0
2005-01-31 11:10:00,33.62,33.65,33.62,33.64,5400.0,26.545,26.5687,26.545,26.5608,5400.0
2005-01-31 11:15:00,33.65,33.67,33.65,33.67,2400.0,26.5687,26.5845,26.5687,26.5845,2400.0
2005-01-31 11:20:00,33.67,33.69,33.66,33.68,5000.0,26.5845,26.6003,26.5766,26.5924,5000.0
2005-01-31 11:25:00,33.68,33.69,33.67,33.67,16600.0,26.5924,26.6003,26.5845,26.5845,16600.0
2005-01-31 11:30:00,33.67,33.67,33.66,33.66,10100.0,26.5845,26.5845,26.5766,26.5766,10100.0
2005-01-31 11:35:00,33.65,33.66,33.65,33.65,3500.0,26.5687,26.5766,26.5687,26.5687,3500.0
2005-01-31 11:40:00,33.65,33.66,33.64,33.65,7500.0,26.5687,26.5766,26.5608,26.5687,7500.0
2005-01-31 11:45:00,33.64,33.65,33.59,33.61,32700.0,26.5608,26.5687,26.5213,26.5371,32700.0
2005-01-31 11:50:00,33.64,33.65,33.62,33.65,11000.0,26.5608,26.5687,26.545,26.5687,11000.0
2005-01-31 11:55:00,33.65,33.65,33.62,33.63,12500.0,26.5687,26.5687,26.545,26.5529,12500.0
2005-01-31 12:00:00,33.64,33.66,33.59,33.61,8900.0,26.5608,26.5766,26.5213,26.5371,8900.0
2005-01-31 12:05:00,33.61,33.61,33.59,33.6,4800.0,26.5371,26.5371,26.5213,26.5292,4800.0
2005-01-31 12:10:00,33.59,33.6,33.59,33.59,17800.0,26.5213,26.5292,26.5213,26.5213,17800.0
2005-01-31 12:15:00,33.59,33.62,33.58,33.59,11600.0,26.5213,26.545,26.5135,26.5213,11600.0
2005-01-31 12:20:00,33.59,33.7,33.59,33.7,9700.0,26.5213,26.6082,26.5213,26.6082,9700.0
2005-01-31 12:25:00,33.7,33.72,33.63,33.7,23600.0,26.6082,26.624,26.5529,26.6082,23600.0
2005-01-31 12:30:00,33.69,33.7,33.66,33.66,4800.0,26.6003,26.6082,26.5766,26.5766,4800.0
2005-01-31 12:35:00,33.66,33.69,33.65,33.69,2300.0,26.5766,26.6003,26.5687,26.6003,2300.0
2005-01-31 12:40:00,33.69,33.7,33.69,33.7,7000.0,26.6003,26.6082,26.6003,26.6082,7000.0
2005-01-31 12:45:00,33.71,33.73,33.67,33.67,13400.0,26.6161,26.6319,26.5845,26.5845,13400.0
2005-01-31 12:50:00,33.68,33.7,33.68,33.7,7700.0,26.5924,26.6082,26.5924,26.6082,7700.0
2005-01-31 12:55:00,33.71,33.74,33.7,33.74,1900.0,26.6161,26.6398,26.6082,26.6398,1900.0
2005-01-31 13:00:00,33.73,33.73,33.71,33.71,5300.0,26.6319,26.6319,26.6161,26.6161,5300.0
2005-01-31 13:05:00,33.71,33.72,33.71,33.71,2900.0,26.6161,26.624,26.6161,26.6161,2900.0
2005-01-31 13:10:00,33.7,33.71,33.7,33.71,43800.0,26.6082,26.6161,26.6082,26.6161,43800.0
2005-01-31 13:15:00,33.7,33.7,33.68,33.69,3300.0,26.6082,26.6082,26.5924,26.6003,3300.0
2005-01-31 13:20:00,33.69,33.71,33.69,33.71,11200.0,26.6003,26.6161,26.6003,26.6161,11200.0
2005-01-31 13:25:00,33.71,33.72,33.7,33.71,2400.0,26.6161,26.624,26.6082,26.6161,2400.0
2005-01-31 13:30:00,33.71,33.71,33.67,33.68,6100.0,26.6161,26.6161,26.5845,26.5924,6100.0
2005-01-31 13:35:00,33.69,33.69,33.67,33.69,3400.0,26.6003,26.6003,26.5845,26.6003,3400.0
2005-01-31 13:40:00,33.69,33.7,33.67,33.69,6400.0,26.6003,26.6082,26.5845,26.6003,6400.0
2005-01-31 13:45:00,33.69,33.7,33.68,33.68,2700.0,26.6003,26.6082,26.5924,26.5924,2700.0
2005-01-31 13:50:00,33.67,33.67,33.6,33.61,10200.0,26.5845,26.5845,26.5292,26.5371,10200.0
2005-01-31 13:55:00,33.6,33.63,33.58,33.62,8900.0,26.5292,26.5529,26.5135,26.545,8900.0
2005-01-31 14:00:00,33.62,33.64,33.61,33.64,4600.0,26.545,26.5608,26.5371,26.5608,4600.0
2005-01-31 14:05:00,33.64,33.68,33.64,33.68,3100.0,26.5608,26.5924,26.5608,26.5924,3100.0
2005-01-31 14:10:00,33.69,33.7,33.65,33.68,18200.0,26.6003,26.6082,26.5687,26.5924,18200.0
2005-01-31 14:15:00,33.69,33.7,33.68,33.68,6900.0,26.6003,26.6082,26.5924,26.5924,6900.0
2005-01-31 14:20:00,33.68,33.68,33.65,33.66,6900.0,26.5924,26.5924,26.5687,26.5766,6900.0
2005-01-31 14:25:00,33.66,33.67,33.63,33.63,5700.0,26.5766,26.5845,26.5529,26.5529,5700.0
2005-01-31 14:30:00,33.61,33.63,33.59,33.63,7100.0,26.5371,26.5529,26.5213,26.5529,7100.0
2005-01-31 14:35:00,33.65,33.7,33.65,33.7,5900.0,26.5687,26.6082,26.5687,26.6082,5900.0
2005-01-31 14:40:00,33.7,33.72,33.7,33.72,2900.0,26.6082,26.624,26.6082,26.624,2900.0
2005-01-31 14:45:00,33.72,33.76,33.71,33.75,7900.0,26.624,26.6556,26.6161,26.6477,7900.0
2005-01-31 14:50:00,33.75,33.76,33.72,33.72,1100.0,26.6477,26.6556,26.624,26.624,1100.0
2005-01-31 14:55:00,33.72,33.73,33.66,33.71,12300.0,26.624,26.6319,26.5766,26.6161,12300.0
2005-01-31 15:00:00,33.71,33.71,33.68,33.69,7200.0,26.6161,26.6161,26.5924,26.6003,7200.0
2005-01-31 15:05:00,33.68,33.69,33.65,33.66,7000.0,26.5924,26.6003,26.5687,26.5766,7000.0
2005-01-31 15:10:00,33.66,33.68,33.64,33.66,10200.0,26.5766,26.5924,26.5608,26.5766,10200.0
2005-01-31 15:15:00,33.65,33.67,33.64,33.64,4600.0,26.5687,26.5845,26.5608,26.5608,4600.0
2005-01-31 15:20:00,33.64,33.65,33.61,33.64,6500.0,26.5608,26.5687,26.5371,26.5608,6500.0
2005-01-31 15:25:00,33.65,33.67,33.65,33.66,4700.0,26.5687,26.5845,26.5687,26.5766,4700.0
2005-01-31 15:30:00,33.66,33.67,33.64,33.66,9900.0,26.5766,26.5845,26.5608,26.5766,9900.0
2005-01-31 15:35:00,33.66,33.7,33.65,33.69,13300.0,26.5766,26.6082,26.5687,26.6003,13300.0
2005-01-31 15:40:00,33.69,33.7,33.64,33.64,8800.0,26.6003,26.6082,26.5608,26.5608,8800.0
2005-01-31 15:45:00,33.64,33.65,33.6,33.62,10400.0,26.5608,26.5687,26.5292,26.545,10400.0
2005-01-31 15:50:00,33.63,33.66,33.63,33.66,20200.0,26.5529,26.5766,26.5529,26.5766,20200.0
2005-01-31 15:55:00,33.65,33.69,33.6,33.6,44700.0,26.5687,26.6003,26.5292,26.5292,44700.0
2005-02-01 09:30:00,33.65,33.67,33.65,33.65,8100.0,26.5687,26.5845,26.5687,26.5687,8100.0
2005-02-01 09:35:00,33.65,33.8,33.65,33.78,6900.0,26.5687,26.6872,26.5687,26.6714,6900.0
2005-02-01 09:40:00,33.78,33.84,33.75,33.84,6200.0,26.6714,26.7187,26.6477,26.7187,6200.0
2005-02-01 09:45:00,33.8,33.8,33.68,33.69,9900.0,26.6872,26.6872,26.5924,26.6003,9900.0
2005-02-01 09:50:00,33.68,33.74,33.66,33.74,7600.0,26.5924,26.6398,26.5766,26.6398,7600.0
2005-02-01 09:55:00,33.77,33.77,33.65,33.65,5500.0,26.6635,26.6635,26.5687,26.5687,5500.0
2005-02-01 10:00:00,33.64,33.64,33.53,33.54,13500.0,26.5608,26.5608,26.474,26.4819,13500.0
2005-02-01 10:05:00,33.54,33.57,33.51,33.55,13300.0,26.4819,26.5056,26.4582,26.4898,13300.0
2005-02-01 10:10:00,33.56,33.6,33.55,33.56,9600.0,26.4977,26.5292,26.4898,26.4977,9600.0
2005-02-01 10:15:00,33.57,33.61,33.55,33.56,8000.0,26.5056,26.5371,26.4898,26.4977,8000.0
2005-02-01 10:20:00,33.56,33.56,33.53,33.54,7100.0,26.4977,26.4977,26.474,26.4819,7100.0
2005-02-01 10:25:00,33.54,33.59,33.53,33.58,19900.0,26.4819,26.5213,26.474,26.5135,19900.0
2005-02-01 10:30:00,33.58,33.65,33.57,33.65,19500.0,26.5135,26.5687,26.5056,26.5687,19500.0
2005-02-01 10:35:00,33.64,33.72,33.64,33.71,15500.0,26.5608,26.624,26.5608,26.6161,15500.0
2005-02-01 10:40:00,33.7,33.76,33.7,33.76,10200.0,26.6082,26.6556,26.6082,26.6556,10200.0
2005-02-01 10:45:00,33.75,33.81,33.75,33.8,8700.0,26.6477,26.6951,26.6477,26.6872,8700.0
2005-02-01 10:50:00,33.8,33.8,33.76,33.8,12200.0,26.6872,26.6872,26.6556,26.6872,12200.0
2005-02-01 10:55:00,33.8,33.81,33.78,33.79,13500.0,26.6872,26.6951,26.6714,26.6793,13500.0
2005-02-01 11:00:00,33.79,33.84,33.78,33.84,7500.0,26.6793,26.7187,26.6714,26.7187,7500.0
2005-02-01 11:05:00,33.83,33.83,33.78,33.78,8500.0,26.7108,26.7108,26.6714,26.6714,8500.0
2005-02-01 11:10:00,33.78,33.8,33.77,33.78,12900.0,26.6714,26.6872,26.6635,26.6714,12900.0
2005-02-01 11:15:00,33.77,33.84,33.77,33.81,13700.0,26.6635,26.7187,26.6635,26.6951,13700.0
2005-02-01 11:20:00,33.81,33.81,33.77,33.78,9600.0,26.6951,26.6951,26.6635,26.6714,9600.0
2005-02-01 11:25:00,33.78,33.81,33.78,33.8,3000.0,26.6714,26.6951,26.6714,26.6872,3000.0
2005-02-01 11:30:00,33.8,33.82,33.79,33.82,4300.0,26.6872,26.7029,26.6793,26.7029,4300.0
2005-02-01 11:35:00,33.84,33.85,33.81,33.82,8500.0,26.7187,26.7266,26.6951,26.7029,8500.0
2005-02-01 11:40:00,33.81,33.85,33.81,33.85,12600.0,26.6951,26.7266,26.6951,26.7266,12600.0
2005-02-01 11:45:00,33.85,33.87,33.81,33.81,5500.0,26.7266,26.7424,26.6951,26.6951,5500.0
2005-02-01 11:50:00,33.81,33.81,33.78,33.78,6000.0,26.6951,26.6951,26.6714,26.6714,6000.0
2005-02-01 11:55:00,33.78,33.81,33.78,33.8,8300.0,26.6714,26.6951,26.6714,26.6872,8300.0
2005-02-01 12:00:00,33.78,33.82,33.77,33.8,9000.0,26.6714,26.7029,26.6635,26.6872,9000.0
2005-02-01 12:05:00,33.8,33.85,33.8,33.85,7300.0,26.6872,26.7266,26.6872,26.7266,7300.0
2005-02-01 12:10:00,33.85,33.88,33.82,33.84,9200.0,26.7266,26.7503,26.7029,26.7187,9200.0
2005-02-01 12:15:00,33.84,33.85,33.81,33.82,2300.0,26.7187,26.7266,26.6951,26.7029,2300.0
2005-02-01 12:20:00,33.82,33.87,33.82,33.85,4400.0,26.7029,26.7424,26.7029,26.7266,4400.0
2005-02-01 12:25:00,33.85,33.85,33.8,33.81,3200.0,26.7266,26.7266,26.6872,26.6951,3200.0
2005-02-01 12:30:00,33.81,33.84,33.81,33.83,4100.0,26.6951,26.7187,26.6951,26.7108,4100.0
2005-02-01 12:35:00,33.83,33.84,33.81,33.82,4200.0,26.7108,26.7187,26.6951,26.7029,4200.0
2005-02-01 12:40:00,33.82,33.82,33.78,33.8,9100.0,26.7029,26.7029,26.6714,26.6872,9100.0
2005-02-01 12:45:00,33.83,33.84,33.81,33.84,32300.0,26.7108,26.7187,26.6951,26.7187,32300.0
2005-02-01 12:50:00,33.85,33.92,33.84,33.92,8000.0,26.7266,26.7819,26.7187,26.7819,8000.0
2005-02-01 12:55:00,33.92,33.92,33.9,33.91,2900.0,26.7819,26.7819,26.7661,26.774,2900.0
2005-02-01 13:00:00,33.91,33.91,33.89,33.9,6600.0,26.774,26.774,26.7582,26.7661,6600.0
2005-02-01 13:05:00,33.9,33.91,33.89,33.91,37700.0,26.7661,26.774,26.7582,26.774,37700.0
2005-02-01 13:10:00,33.9,33.9,33.82,33.89,24400.0,26.7661,26.7661,26.7029,26.7582,24400.0
2005-02-01 13:15:00,33.89,33.91,33.88,33.89,6300.0,26.7582,26.774,26.7503,26.7582,6300.0
2005-02-01 13:20:00,33.88,33.89,33.85,33.89,43000.0,26.7503,26.7582,26.7266,26.7582,43000.0
2005-02-01 13:25:00,33.9,33.93,33.89,33.9,15300.0,26.7661,26.7898,26.7582,26.7661,15300.0
2005-02-01 13:30:00,33.9,33.9,33.89,33.89,3500.0,26.7661,26.7661,26.7582,26.7582,3500.0
2005-02-01 13:35:00,33.9,33.9,33.88,33.88,3200.0,26.7661,26.7661,26.7503,26.7503,3200.0
2005-02-01 13:40:00,33.88,33.88,33.87,33.88,2100.0,26.7503,26.7503,26.7424,26.7503,2100.0
2005-02-01 13:45:00,33.87,33.88,33.85,33.86,10200.0,26.7424,26.7503,26.7266,26.7345,10200.0
2005-02-01 13:50:00,33.86,33.88,33.85,33.88,10000.0,26.7345,26.7503,26.7266,26.7503,10000.0
2005-02-01 13:55:00,33.88,33.91,33.88,33.91,5000.0,26.7503,26.774,26.7503,26.774,5000.0
2005-02-01 14:00:00,33.91,33.91,33.87,33.9,3100.0,26.774,26.774,26.7424,26.7661,3100.0
2005-02-01 14:05:00,33.91,33.92,33.82,33.9,19000.0,26.774,26.7819,26.7029,26.7661,19000.0
2005-02-01 14:10:00,33.9,33.92,33.88,33.91,7600.0,26.7661,26.7819,26.7503,26.774,7600.0
2005-02-01 14:15:00,33.91,33.92,33.9,33.92,4200.0,26.774,26.7819,26.7661,26.7819,4200.0
2005-02-01 14:20:00,33.92,33.94,33.92,33.93,5700.0,26.7819,26.7977,26.7819,26.7898,5700.0
2005-02-01 14:25:00,33.94,33.94,33.9,33.91,2600.0,26.7977,26.7977,26.7661,26.774,2600.0
2005-02-01 14:30:00,33.91,33.98,33.91,33.98,8600.0,26.774,26.8293,26.774,26.8293,8600.0
2005-02-01 14:35:00,33.98,33.99,33.95,33.95,14200.0,26.8293,26.8372,26.8056,26.8056,14200.0
2005-02-01 14:40:00,33.95,33.96,33.93,33.93,8700.0,26.8056,26.8135,26.7898,26.7898,8700.0
2005-02-01 14:45:00,33.93,33.93,33.89,33.92,5400.0,26.7898,26.7898,26.7582,26.7819,5400.0
2005-02-01 14:50:00,33.91,33.92,33.9,33.92,3200.0,26.774,26.7819,26.7661,26.7819,3200.0
2005-02-01 14:55:00,33.92,33.94,33.92,33.93,2700.0,26.7819,26.7977,26.7819,26.7898,2700.0
2005-02-01 15:00:00,33.92,33.96,33.92,33.95,8200.0,26.7819,26.8135,26.7819,26.8056,8200.0
2005-02-01 15:05:00,33.95,33.95,33.92,33.92,4800.0,26.8056,26.8056,26.7819,26.7819,4800.0
2005-02-01 15:10:00,33.92,33.93,33.89,33.92,15900.0,26.7819,26.7898,26.7582,26.7819,15900.0
2005-02-01 15:15:00,33.92,33.92,33.89,33.91,13500.0,26.7819,26.7819,26.7582,26.774,13500.0
2005-02-01 15:20:00,33.9,33.91,33.89,33.9,9800.0,26.7661,26.774,26.7582,26.7661,9800.0
2005-02-01 15:25:00,33.9,33.9,33.89,33.89,10400.0,26.7661,26.7661,26.7582,26.7582,10400.0
2005-02-01 15:30:00,33.89,33.9,33.84,33.84,9300.0,26.7582,26.7661,26.7187,26.7187,9300.0
2005-02-01 15:35:00,33.87,33.9,33.86,33.86,10900.0,26.7424,26.7661,26.7345,26.7345,10900.0
2005-02-01 15:40:00,33.86,33.92,33.86,33.92,13400.0,26.7345,26.7819,26.7345,26.7819,13400.0
2005-02-01 15:45:00,33.92,33.98,33.92,33.97,9300.0,26.7819,26.8293,26.7819,26.8214,9300.0
2005-02-01 15:50:00,33.96,33.98,33.92,33.95,12700.0,26.8135,26.8293,26.7819,26.8056,12700.0
2005-02-01 15:55:00,33.95,33.95,33.88,33.89,12600.0,26.8056,26.8056,26.7503,26.7582,12600.0
2005-02-02 09:30:00,33.75,33.83,33.6,33.63,20500.0,26.6477,26.7108,26.5292,26.5529,20500.0
2005-02-02 09:35:00,33.7,33.84,33.7,33.84,7000.0,26.6082,26.7187,26.6082,26.7187,7000.0
2005-02-02 09:40:00,33.84,33.9,33.84,33.87,6200.0,26.7187,26.7661,26.7187,26.7424,6200.0
2005-02-02 09:45:00,33.87,33.87,33.81,33.83,6200.0,26.7424,26.7424,26.6951,26.7108,6200.0
2005-02-02 09:50:00,33.83,33.88,33.83,33.88,8700.0,26.7108,26.7503,26.7108,26.7503,8700.0
2005-02-02 09:55:00,33.88,33.9,33.84,33.87,15200.0,26.7503,26.7661,26.7187,26.7424,15200.0
2005-02-02 10:00:00,33.87,33.88,33.84,33.86,7200.0,26.7424,26.7503,26.7187,26.7345,7200.0
2005-02-02 10:05:00,33.86,33.9,33.85,33.89,7400.0,26.7345,26.7661,26.7266,26.7582,7400.0
2005-02-02 10:10:00,33.89,33.91,33.87,33.9,7100.0,26.7582,26.774,26.7424,26.7661,7100.0
2005-02-02 10:15:00,33.9,33.91,33.89,33.89,3800.0,26.7661,26.774,26.7582,26.7582,3800.0
2005-02-02 10:20:00,33.9,33.9,33.88,33.88,2300.0,26.7661,26.7661,26.7503,26.7503,2300.0
2005-02-02 10:25:00,33.87,33.88,33.87,33.88,4500.0,26.7424,26.7503,26.7424,26.7503,4500.0
2005-02-02 10:30:00,33.88,33.9,33.88,33.89,2300.0,26.7503,26.7661,26.7503,26.7582,2300.0
2005-02-02 10:35:00,33.89,33.89,33.87,33.88,1800.0,26.7582,26.7582,26.7424,26.7503,1800.0
2005-02-02 10:40:00,33.88,33.88,33.86,33.86,1600.0,26.7503,26.7503,26.7345,26.7345,1600.0
2005-02-02 10:45:00,33.86,33.86,33.84,33.84,5500.0,26.7345,26.7345,26.7187,26.7187,5500.0
2005-02-02 10:50:00,33.84,33.84,33.83,33.84,3300.0,26.7187,26.7187,26.7108,26.7187,3300.0
2005-02-02 10:55:00,33.83,33.83,33.79,33.79,3900.0,26.7108,26.7108,26.6793,26.6793,3900.0
2005-02-02 11:00:00,33.8,33.81,33.79,33.79,7300.0,26.6872,26.6951,26.6793,26.6793,7300.0
2005-02-02 11:05:00,33.79,33.8,33.78,33.79,5000.0,26.6793,26.6872,26.6714,26.6793,5000.0
2005-02-02 11:10:00,33.79,33.8,33.77,33.77,6000.0,26.6793,26.6872,26.6635,26.6635,6000.0
2005-02-02 11:15:00,33.77,33.78,33.77,33.78,4800.0,26.6635,26.6714,26.6635,26.6714,4800.0
2005-02-02 11:20:00,33.78,33.79,33.77,33.78,3700.0,26.6714,26.6793,26.6635,26.6714,3700.0
2005-02-02 11:25:00,33.79,33.81,33.78,33.78,6100.0,26.6793,26.6951,26.6714,26.6714,6100.0
2005-02-02 11:30:00,33.78,33.81,33.78,33.79,6200.0,26.6714,26.6951,26.6714,26.6793,6200.0
2005-02-02 11:35:00,33.78,33.79,33.76,33.76,3800.0,26.6714,26.6793,26.6556,26.6556,3800.0
2005-02-02 11:40:00,33.77,33.82,33.76,33.82,5200.0,26.6635,26.7029,26.6556,26.7029,5200.0
2005-02-02 11:45:00,33.81,33.82,33.79,33.79,2600.0,26.6951,26.7029,26.6793,26.6793,2600.0
2005-02-02 11:50:00,33.79,33.8,33.79,33.8,5300.0,26.6793,26.6872,26.6793,26.6872,5300.0
2005-02-02 11:55:00,33.79,33.8,33.79,33.8,5000.0,26.6793,26.6872,26.6793,26.6872,5000.0
2005-02-02 12:00:00,33.8,33.84,33.8,33.83,7000.0,26.6872,26.7187,26.6872,26.7108,7000.0
2005-02-02 12:05:00,33.83,33.84,33.8,33.8,9100.0,26.7108,26.7187,26.6872,26.6872,9100.0
2005-02-02 12:10:00,33.8,33.8,33.78,33.8,7100.0,26.6872,26.6872,26.6714,26.6872,7100.0
2005-02-02 12:15:00,33.8,33.82,33.79,33.81,5400.0,26.6872,26.7029,26.6793,26.6951,5400.0
2005-02-02 12:20:00,33.82,33.83,33.82,33.82,5300.0,26.7029,26.7108,26.7029,26.7029,5300.0
2005-02-02 12:25:00,33.81,33.82,33.79,33.79,1900.0,26.6951,26.7029,26.6793,26.6793,1900.0
2005-02-02 12:30:00,33.78,33.8,33.78,33.8,5200.0,26.6714,26.6872,26.6714,26.6872,5200.0
2005-02-02 12:35:00,33.8,33.82,33.79,33.79,4300.0,26.6872,26.7029,26.6793,26.6793,4300.0
2005-02-02 12:40:00,33.79,33.8,33.78,33.8,3500.0,26.6793,26.6872,26.6714,26.6872,3500.0
2005-02-02 12:45:00,33.79,33.8,33.78,33.79,3600.0,26.6793,26.6872,26.6714,26.6793,3600.0
2005-02-02 12:50:00,33.78,33.79,33.78,33.78,6100.0,26.6714,26.6793,26.6714,26.6714,6100.0
2005-02-02 12:55:00,33.79,33.79,33.78,33.78,4100.0,26.6793,26.6793,26.6714,26.6714,4100.0
2005-02-02 13:00:00,33.78,33.79,33.78,33.79,2300.0,26.6714,26.6793,26.6714,26.6793,2300.0
2005-02-02 13:05:00,33.79,33.8,33.78,33.8,12500.0,26.6793,26.6872,26.6714,26.6872,12500.0
2005-02-02 13:10:00,33.8,33.85,33.8,33.85,2500.0,26.6872,26.7266,26.6872,26.7266,2500.0
2005-02-02 13:15:00,33.86,33.86,33.84,33.84,1700.0,26.7345,26.7345,26.7187,26.7187,1700.0
2005-02-02 13:20:00,33.84,33.84,33.81,33.81,4100.0,26.7187,26.7187,26.6951,26.6951,4100.0
2005-02-02 13:25:00,33.81,33.83,33.81,33.83,4600.0,26.6951,26.7108,26.6951,26.7108,4600.0
2005-02-02 13:30:00,33.83,33.85,33.83,33.85,2800.0,26.7108,26.7266,26.7108,26.7266,2800.0
2005-02-02 13:35:00,33.84,33.85,33.84,33.85,1200.0,26.7187,26.7266,26.7187,26.7266,1200.0
2005-02-02 13:40:00,33.85,33.85,33.84,33.84,3000.0,26.7266,26.7266,26.7187,26.7187,3000.0
2005-02-02 13:45:00,33.83,33.85,33.83,33.84,4600.0,26.7108,26.7266,26.7108,26.7187,4600.0
2005-02-02 13:50:00,33.84,33.85,33.83,33.83,7900.0,26.7187,26.7266,26.7108,26.7108,7900.0
2005-02-02 13:55:00,33.84,33.85,33.83,33.83,4000.0,26.7187,26.7266,26.7108,26.7108,4000.0
2005-02-02 14:00:00,33.82,33.83,33.82,33.82,5500.0,26.7029,26.7108,26.7029,26.7029,5500.0
2005-02-02 14:05:00,33.83,33.84,33.82,33.84,4900.0,26.7108,26.7187,26.7029,26.7187,4900.0
2005-02-02 14:10:00,33.85,33.85,33.84,33.85,3500.0,26.7266,26.7266,26.7187,26.7266,3500.0
2005-02-02 14:15:00,33.85,33.85,33.82,33.82,6000.0,26.7266,26.7266,26.7029,26.7029,6000.0
2005-02-02 14:20:00,33.83,33.94,33.82,33.94,7300.0,26.7108,26.7977,26.7029,26.7977,7300.0
2005-02-02 14:25:00,33.94,33.94,33.91,33.93,4000.0,26.7977,26.7977,26.774,26.7898,4000.0
2005-02-02 14:30:00,33.93,33.93,33.84,33.84,15900.0,26.7898,26.7898,26.7187,26.7187,15900.0
2005-02-02 14:35:00,33.83,33.85,33.81,33.85,12100.0,26.7108,26.7266,26.6951,26.7266,12100.0
2005-02-02 14:40:00,33.85,33.85,33.81,33.84,6000.0,26.7266,26.7266,26.6951,26.7187,6000.0
2005-02-02 14:45:00,33.83,33.84,33.82,33.84,3400.0,26.7108,26.7187,26.7029,26.7187,3400.0
2005-02-02 14:50:00,33.84,33.88,33.84,33.86,6100.0,26.7187,26.7503,26.7187,26.7345,6100.0
2005-02-02 14:55:00,33.87,33.91,33.87,33.9,3700.0,26.7424,26.774,26.7424,26.7661,3700.0
2005-02-02 15:00:00,33.9,33.91,33.88,33.9,18200.0,26.7661,26.774,26.7503,26.7661,18200.0
2005-02-02 15:05:00,33.91,33.91,33.86,33.86,13500.0,26.774,26.774,26.7345,26.7345,13500.0
2005-02-02 15:10:00,33.88,33.9,33.84,33.85,17100.0,26.7503,26.7661,26.7187,26.7266,17100.0
2005-02-02 15:15:00,33.86,33.87,33.84,33.86,10200.0,26.7345,26.7424,26.7187,26.7345,10200.0
2005-02-02 15:20:00,33.85,33.92,33.85,33.91,11600.0,26.7266,26.7819,26.7266,26.774,11600.0
2005-02-02 15:25:00,33.91,33.95,33.9,33.95,22200.0,26.774,26.8056,26.7661,26.8056,22200.0
2005-02-02 15:30:00,33.93,33.93,33.9,33.91,13300.0,26.7898,26.7898,26.7661,26.774,13300.0
2005-02-02 15:35:00,33.91,33.96,33.9,33.96,20400.0,26.774,26.8135,26.7661,26.8135,20400.0
2005-02-02 15:40:00,33.95,33.98,33.95,33.97,15300.0,26.8056,26.8293,26.8056,26.8214,15300.0
2005-02-02 15:45:00,33.98,34.0,33.96,33.96,16500.0,26.8293,26.8451,26.8135,26.8135,16500.0
2005-02-02 15:50:00,33.95,33.96,33.92,33.92,8600.0,26.8056,26.8135,26.7819,26.7819,8600.0
2005-02-02 15:55:00,33.93,33.95,33.9,33.93,17900.0,26.7898,26.8056,26.7661,26.7898,17900.0
2005-02-03 09:30:00,33.68,33.69,33.5,33.51,20400.0,26.5924,26.6003,26.4503,26.4582,20400.0
2005-02-03 09:35:00,33.51,33.52,33.26,33.33,92400.0,26.4582,26.4661,26.2608,26.3161,92400.0
2005-02-03 09:40:00,33.32,33.5,33.23,33.5,52400.0,26.3082,26.4503,26.2371,26.4503,52400.0
2005-02-03 09:45:00,33.65,33.77,33.59,33.73,42000.0,26.5687,26.6635,26.5213,26.6319,42000.0
2005-02-03 09:50:00,33.74,33.75,33.59,33.6,43800.0,26.6398,26.6477,26.5213,26.5292,43800.0
2005-02-03 09:55:00,33.59,33.68,33.55,33.57,30700.0,26.5213,26.5924,26.4898,26.5056,30700.0
2005-02-03 10:00:00,33.57,33.67,33.57,33.65,60200.0,26.5056,26.5845,26.5056,26.5687,60200.0
2005-02-03 10:05:00,33.63,33.63,33.55,33.57,36100.0,26.5529,26.5529,26.4898,26.5056,36100.0
2005-02-03 10:10:00,33.61,33.61,33.55,33.55,23600.0,26.5371,26.5371,26.4898,26.4898,23600.0
2005-02-03 10:15:00,33.54,33.57,33.52,33.57,9100.0,26.4819,26.5056,26.4661,26.5056,9100.0
2005-02-03 10:20:00,33.57,33.57,33.42,33.45,29800.0,26.5056,26.5056,26.3871,26.4108,29800.0
2005-02-03 10:25:00,33.43,33.46,33.4,33.44,29100.0,26.395,26.4187,26.3713,26.4029,29100.0
2005-02-03 10:30:00,33.43,33.5,33.43,33.49,43300.0,26.395,26.4503,26.395,26.4424,43300.0
2005-02-03 10:35:00,33.49,33.5,33.48,33.48,30500.0,26.4424,26.4503,26.4345,26.4345,30500.0
2005-02-03 10:40:00,33.47,33.49,33.47,33.48,11800.0,26.4266,26.4424,26.4266,26.4345,11800.0
2005-02-03 10:45:00,33.48,33.48,33.4,33.45,19600.0,26.4345,26.4345,26.3713,26.4108,19600.0
2005-02-03 10:50:00,33.44,33.45,33.42,33.42,10300.0,26.4029,26.4108,26.3871,26.3871,10300.0
2005-02-03 10:55:00,33.42,33.43,33.38,33.4,17400.0,26.3871,26.395,26.3555,26.3713,17400.0
2005-02-03 11:00:00,33.38,33.4,33.35,33.39,9600.0,26.3555,26.3713,26.3319,26.3634,9600.0
2005-02-03 11:05:00,33.39,33.44,33.38,33.39,11500.0,26.3634,26.4029,26.3555,26.3634,11500.0
2005-02-03 11:10:00,33.4,33.43,33.38,33.39,34700.0,26.3713,26.395,26.3555,26.3634,34700.0
2005-02-03 11:15:00,33.39,33.43,33.39,33.41,9700.0,26.3634,26.395,26.3634,26.3792,9700.0
2005-02-03 11:20:00,33.4,33.41,33.36,33.36,39300.0,26.3713,26.3792,26.3397,26.3397,39300.0
2005-02-03 11:25:00,33.35,33.35,33.3,33.3,78700.0,26.3319,26.3319,26.2924,26.2924,78700.0
2005-02-03 11:30:00,33.31,33.31,33.28,33.29,16200.0,26.3003,26.3003,26.2766,26.2845,16200.0
2005-02-03 11:35:00,33.3,33.3,33.29,33.3,39700.0,26.2924,26.2924,26.2845,26.2924,39700.0
2005-02-03 11:40:00,33.3,33.32,33.29,33.3,60600.0,26.2924,26.3082,26.2845,26.2924,60600.0
2005-02-03 11:45:00,33.3,33.32,33.3,33.32,10400.0,26.2924,26.3082,26.2924,26.3082,10400.0
2005-02-03 11:50:00,33.32,33.32,33.29,33.29,16700.0,26.3082,26.3082,26.2845,26.2845,16700.0
2005-02-03 11:55:00,33.29,33.29,33.28,33.28,16900.0,26.2845,26.2845,26.2766,26.2766,16900.0
2005-02-03 12:00:00,33.28,33.32,33.23,33.32,30600.0,26.2766,26.3082,26.2371,26.3082,30600.0
2005-02-03 12:05:00,33.32,33.35,33.3,33.35,19100.0,26.3082,26.3319,26.2924,26.3319,19100.0
2005-02-03 12:10:00,33.35,33.36,33.34,33.34,10900.0,26.3319,26.3397,26.324,26.324,10900.0
2005-02-03 12:15:00,33.33,33.34,33.28,33.29,29300.0,26.3161,26.324,26.2766,26.2845,29300.0
2005-02-03 12:20:00,33.27,33.27,33.21,33.26,12800.0,26.2687,26.2687,26.2213,26.2608,12800.0
2005-02-03 12:25:00,33.27,33.27,33.24,33.24,3800.0,26.2687,26.2687,26.245,26.245,3800.0
2005-02-03 12:30:00,33.24,33.29,33.24,33.25,19300.0,26.245,26.2845,26.245,26.2529,19300.0
2005-02-03 12:35:00,33.24,33.25,33.22,33.25,9100.0,26.245,26.2529,26.2292,26.2529,9100.0
2005-02-03 12:40:00,33.25,33.27,33.24,33.24,9200.0,26.2529,26.2687,26.245,26.245,9200.0
2005-02-03 12:45:00,33.24,33.25,33.2,33.23,16500.0,26.245,26.2529,26.2134,26.2371,16500.0
2005-02-03 12:50:00,33.23,33.24,33.18,33.18,12700.0,26.2371,26.245,26.1976,26.1976,12700.0
2005-02-03 12:55:00,33.19,33.22,33.17,33.2,11100.0,26.2055,26.2292,26.1897,26.2134,11100.0
2005-02-03 13:00:00,33.2,33.22,33.19,33.22,4900.0,26.2134,26.2292,26.2055,26.2292,4900.0
2005-02-03 13:05:00,33.24,33.25,33.21,33.24,11500.0,26.245,26.2529,26.2213,26.245,11500.0
2005-02-03 13:10:00,33.23,33.29,33.23,33.29,13400.0,26.2371,26.2845,26.2371,26.2845,13400.0
2005-02-03 13:15:00,33.29,33.3,33.28,33.29,11300.0,26.2845,26.2924,26.2766,26.2845,11300.0
2005-02-03 13:20:00,33.29,33.3,33.27,33.3,7200.0,26.2845,26.2924,26.2687,26.2924,7200.0
2005-02-03 13:25:00,33.3,33.34,33.3,33.34,4300.0,26.2924,26.324,26.2924,26.324,4300.0
2005-02-03 13:30:00,33.35,33.35,33.3,33.3,10800.0,26.3319,26.3319,26.2924,26.2924,10800.0
2005-02-03 13:35:00,33.27,33.29,33.25,33.25,5100.0,26.2687,26.2845,26.2529,26.2529,5100.0
2005-02-03 13:40:00,33.25,33.26,33.19,33.19,12200.0,26.2529,26.2608,26.2055,26.2055,12200.0
2005-02-03 13:45:00,33.2,33.21,33.16,33.2,9400.0,26.2134,26.2213,26.1818,26.2134,9400.0
2005-02-03 13:50:00,33.19,33.2,33.18,33.18,3000.0,26.2055,26.2134,26.1976,26.1976,3000.0
2005-02-03 13:55:00,33.18,33.19,33.18,33.19,1700.0,26.1976,26.2055,26.1976,26.2055,1700.0
2005-02-03 14:00:00,33.19,33.2,33.17,33.18,16400.0,26.2055,26.2134,26.1897,26.1976,16400.0
2005-02-03 14:05:00,33.18,33.18,33.14,33.14,14600.0,26.1976,26.1976,26.166,26.166,14600.0
2005-02-03 14:10:00,33.14,33.14,33.12,33.13,3500.0,26.166,26.166,26.1503,26.1582,3500.0
2005-02-03 14:15:00,33.12,33.12,33.11,33.12,5400.0,26.1503,26.1503,26.1424,26.1503,5400.0
2005-02-03 14:20:00,33.11,33.11,33.08,33.08,11500.0,26.1424,26.1424,26.1187,26.1187,11500.0
2005-02-03 14:25:00,33.09,33.09,33.07,33.07,8400.0,26.1266,26.1266,26.1108,26.1108,8400.0
2005-02-03 14:30:00,33.06,33.07,33.03,33.04,6600.0,26.1029,26.1108,26.0792,26.0871,6600.0
2005-02-03 14:35:00,33.04,33.12,33.04,33.1,24400.0,26.0871,26.1503,26.0871,26.1345,24400.0
2005-02-03 14:40:00,33.1,33.14,33.09,33.14,15400.0,26.1345,26.166,26.1266,26.166,15400.0
2005-02-03 14:45:00,33.14,33.19,33.14,33.16,14400.0,26.166,26.2055,26.166,26.1818,14400.0
2005-02-03 14:50:00,33.17,33.25,33.17,33.19,38100.0,26.1897,26.2529,26.1897,26.2055,38100.0
2005-02-03 14:55:00,33.18,33.26,33.16,33.22,16100.0,26.1976,26.2608,26.1818,26.2292,16100.0
2005-02-03 15:00:00,33.22,33.25,33.15,33.17,43700.0,26.2292,26.2529,26.1739,26.1897,43700.0
2005-02-03 15:05:00,33.18,33.21,33.15,33.15,22400.0,26.1976,26.2213,26.1739,26.1739,22400.0
2005-02-03 15:10:00,33.16,33.18,33.15,33.18,11500.0,26.1818,26.1976,26.1739,26.1976,11500.0
2005-02-03 15:15:00,33.19,33.21,33.14,33.2,38000.0,26.2055,26.2213,26.166,26.2134,38000.0
2005-02-03 15:20:00,33.2,33.22,33.2,33.2,39400.0,26.2134,26.2292,26.2134,26.2134,39400.0
2005-02-03 15:25:00,33.2,33.23,33.19,33.21,37600.0,26.2134,26.2371,26.2055,26.2213,37600.0
2005-02-03 15:30:00,33.2,33.23,33.2,33.21,33400.0,26.2134,26.2371,26.2134,26.2213,33400.0
2005-02-03 15:35:00,33.21,33.22,33.2,33.22,42800.0,26.2213,26.2292,26.2134,26.2292,42800.0
2005-02-03 15:40:00,33.23,33.34,33.22,33.3,59100.0,26.2371,26.324,26.2292,26.2924,59100.0
2005-02-03 15:45:00,33.3,33.32,33.13,33.2,71700.0,26.2924,26.3082,26.1582,26.2134,71700.0
2005-02-03 15:50:00,33.2,33.27,33.15,33.26,35900.0,26.2134,26.2687,26.1739,26.2608,35900.0
2005-02-03 15:55:00,33.27,33.3,33.26,33.3,93700.0,26.2687,26.2924,26.2608,26.2924,93700.0
2005-02-04 09:30:00,33.35,33.4,33.35,33.4,11600.0,26.3319,26.3713,26.3319,26.3713,11600.0
2005-02-04 09:35:00,33.4,33.47,33.37,33.47,4300.0,26.3713,26.4266,26.3476,26.4266,4300.0
2005-02-04 09:40:00,33.47,33.51,33.46,33.51,5400.0,26.4266,26.4582,26.4187,26.4582,5400.0
2005-02-04 09:45:00,33.52,33.55,33.4,33.4,5500.0,26.4661,26.4898,26.3713,26.3713,5500.0
2005-02-04 09:50:00,33.4,33.51,33.3,33.51,12800.0,26.3713,26.4582,26.2924,26.4582,12800.0
2005-02-04 09:55:00,33.51,33.57,33.51,33.56,5900.0,26.4582,26.5056,26.4582,26.4977,5900.0
2005-02-04 10:00:00,33.57,33.63,33.54,33.54,7800.0,26.5056,26.5529,26.4819,26.4819,7800.0
2005-02-04 10:05:00,33.54,33.55,33.52,33.53,10500.0,26.4819,26.4898,26.4661,26.474,10500.0
2005-02-04 10:10:00,33.55,33.62,33.55,33.58,12000.0,26.4898,26.545,26.4898,26.5135,12000.0
2005-02-04 10:15:00,33.59,33.64,33.57,33.64,13200.0,26.5213,26.5608,26.5056,26.5608,13200.0
2005-02-04 10:20:00,33.64,33.64,33.58,33.58,4200.0,26.5608,26.5608,26.5135,26.5135,4200.0
2005-02-04 10:25:00,33.59,33.61,33.51,33.55,19100.0,26.5213,26.5371,26.4582,26.4898,19100.0
2005-02-04 10:30:00,33.52,33.59,33.52,33.59,9400.0,26.4661,26.5213,26.4661,26.5213,9400.0
2005-02-04 10:35:00,33.59,33.59,33.56,33.56,5700.0,26.5213,26.5213,26.4977,26.4977,5700.0
2005-02-04 10:40:00,33.56,33.57,33.56,33.56,9100.0,26.4977,26.5056,26.4977,26.4977,9100.0
2005-02-04 10:45:00,33.56,33.57,33.46,33.46,12500.0,26.4977,26.5056,26.4187,26.4187,12500.0
2005-02-04 10:50:00,33.47,33.5,33.47,33.5,4700.0,26.4266,26.4503,26.4266,26.4503,4700.0
2005-02-04 10:55:00,33.5,33.51,33.5,33.51,7800.0,26.4503,26.4582,26.4503,26.4582,7800.0
2005-02-04 11:00:00,33.51,33.55,33.5,33.55,7400.0,26.4582,26.4898,26.4503,26.4898,7400.0
2005-02-04 11:05:00,33.55,33.57,33.54,33.56,18200.0,26.4898,26.5056,26.4819,26.4977,18200.0
2005-02-04 11:10:00,33.55,33.55,33.54,33.54,7100.0,26.4898,26.4898,26.4819,26.4819,7100.0
2005-02-04 11:15:00,33.56,33.59,33.53,33.53,10100.0,26.4977,26.5213,26.474,26.474,10100.0
2005-02-04 11:20:00,33.53,33.54,33.5,33.54,6000.0,26.474,26.4819,26.4503,26.4819,6000.0
2005-02-04 11:25:00,33.53,33.59,33.52,33.56,13200.0,26.474,26.5213,26.4661,26.4977,13200.0
2005-02-04 11:30:00,33.58,33.6,33.57,33.59,8900.0,26.5135,26.5292,26.5056,26.5213,8900.0
2005-02-04 11:35:00,33.58,33.59,33.57,33.59,5200.0,26.5135,26.5213,26.5056,26.5213,5200.0
2005-02-04 11:40:00,33.59,33.6,33.54,33.54,8500.0,26.5213,26.5292,26.4819,26.4819,8500.0
2005-02-04 11:45:00,33.54,33.55,33.5,33.53,23600.0,26.4819,26.4898,26.4503,26.474,23600.0
2005-02-04 11:50:00,33.53,33.56,33.53,33.53,6100.0,26.474,26.4977,26.474,26.474,6100.0
2005-02-04 11:55:00,33.51,33.53,33.48,33.48,5300.0,26.4582,26.474,26.4345,26.4345,5300.0
2005-02-04 12:00:00,33.49,33.52,33.48,33.48,7200.0,26.4424,26.4661,26.4345,26.4345,7200.0
2005-02-04 12:05:00,33.49,33.54,33.49,33.54,3700.0,26.4424,26.4819,26.4424,26.4819,3700.0
2005-02-04 12:10:00,33.54,33.59,33.54,33.58,5800.0,26.4819,26.5213,26.4819,26.5135,5800.0
2005-02-04 12:15:00,33.58,33.6,33.57,33.59,2800.0,26.5135,26.5292,26.5056,26.5213,2800.0
2005-02-04 12:20:00,33.58,33.58,33.57,33.57,3900.0,26.5135,26.5135,26.5056,26.5056,3900.0
2005-02-04 12:25:00,33.57,33.57,33.54,33.55,4800.0,26.5056,26.5056,26.4819,26.4898,4800.0
2005-02-04 12:30:00,33.56,33.56,33.54,33.55,3900.0,26.4977,26.4977,26.4819,26.4898,3900.0
2005-02-04 12:35:00,33.54,33.54,33.51,33.51,8300.0,26.4819,26.4819,26.4582,26.4582,8300.0
2005-02-04 12:40:00,33.52,33.56,33.5,33.51,11900.0,26.4661,26.4977,26.4503,26.4582,11900.0
2005-02-04 12:45:00,33.51,33.52,33.51,33.51,3100.0,26.4582,26.4661,26.4582,26.4582,3100.0
2005-02-04 12:50:00,33.51,33.53,33.5,33.5,6900.0,26.4582,26.474,26.4503,26.4503,6900.0
2005-02-04 12:55:00,33.53,33.54,33.49,33.5,8800.0,26.474,26.4819,26.4424,26.4503,8800.0
2005-02-04 13:00:00,33.5,33.51,33.5,33.5,2300.0,26.4503,26.4582,26.4503,26.4503,2300.0
2005-02-04 13:05:00,33.5,33.5,33.47,33.48,4600.0,26.4503,26.4503,26.4266,26.4345,4600.0
2005-02-04 13:10:00,33.47,33.47,33.46,33.47,2700.0,26.4266,26.4266,26.4187,26.4266,2700.0
2005-02-04 13:15:00,33.47,33.48,33.47,33.47,3000.0,26.4266,26.4345,26.4266,26.4266,3000.0
2005-02-04 13:20:00,33.45,33.45,33.44,33.45,1100.0,26.4108,26.4108,26.4029,26.4108,1100.0
2005-02-04 13:25:00,33.46,33.47,33.45,33.45,3000.0,26.4187,26.4266,26.4108,26.4108,3000.0
2005-02-04 13:30:00,33.45,33.47,33.45,33.46,3000.0,26.4108,26.4266,26.4108,26.4187,3000.0
2005-02-04 13:35:00,33.46,33.47,33.43,33.44,3900.0,26.4187,26.4266,26.395,26.4029,3900.0
2005-02-04 13:40:00,33.44,33.48,33.44,33.45,6300.0,26.4029,26.4345,26.4029,26.4108,6300.0
2005-02-04 13:45:00,33.45,33.47,33.44,33.47,34300.0,26.4108,26.4266,26.4029,26.4266,34300.0
2005-02-04 13:50:00,33.48,33.48,33.41,33.41,6200.0,26.4345,26.4345,26.3792,26.3792,6200.0
2005-02-04 13:55:00,33.41,33.49,33.35,33.49,14500.0,26.3792,26.4424,26.3319,26.4424,14500.0
2005-02-04 14:00:00,33.49,33.53,33.49,33.5,8500.0,26.4424,26.474,26.4424,26.4503,8500.0
2005-02-04 14:05:00,33.5,33.52,33.46,33.52,14800.0,26.4503,26.4661,26.4187,26.4661,14800.0
2005-02-04 14:10:00,33.52,33.53,33.48,33.49,4500.0,26.4661,26.474,26.4345,26.4424,4500.0
2005-02-04 14:15:00,33.5,33.5,33.48,33.49,3100.0,26.4503,26.4503,26.4345,26.4424,3100.0
2005-02-04 14:20:00,33.5,33.51,33.49,33.5,8100.0,26.4503,26.4582,26.4424,26.4503,8100.0
2005-02-04 14:25:00,33.5,33.5,33.48,33.48,6400.0,26.4503,26.4503,26.4345,26.4345,6400.0
2005-02-04 14:30:00,33.49,33.5,33.47,33.49,7700.0,26.4424,26.4503,26.4266,26.4424,7700.0
2005-02-04 14:35:00,33.49,33.5,33.47,33.5,11700.0,26.4424,26.4503,26.4266,26.4503,11700.0
2005-02-04 14:40:00,33.5,33.56,33.49,33.56,9600.0,26.4503,26.4977,26.4424,26.4977,9600.0
2005-02-04 14:45:00,33.58,33.58,33.51,33.54,6500.0,26.5135,26.5135,26.4582,26.4819,6500.0
2005-02-04 14:50:00,33.54,33.54,33.5,33.52,6200.0,26.4819,26.4819,26.4503,26.4661,6200.0
2005-02-04 14:55:00,33.52,33.54,33.5,33.54,15400.0,26.4661,26.4819,26.4503,26.4819,15400.0
2005-02-04 15:00:00,33.53,33.53,33.52,33.53,5600.0,26.474,26.474,26.4661,26.474,5600.0
2005-02-04 15:05:00,33.54,33.58,33.54,33.58,7000.0,26.4819,26.5135,26.4819,26.5135,7000.0
2005-02-04 15:10:00,33.57,33.57,33.54,33.55,11700.0,26.5056,26.5056,26.4819,26.4898,11700.0
2005-02-04 15:15:00,33.55,33.58,33.53,33.58,11000.0,26.4898,26.5135,26.474,26.5135,11000.0
2005-02-04 15:20:00,33.58,33.6,33.53,33.54,17600.0,26.5135,26.5292,26.474,26.4819,17600.0
2005-02-04 15:25:00,33.53,33.55,33.53,33.55,17400.0,26.474,26.4898,26.474,26.4898,17400.0
2005-02-04 15:30:00,33.55,33.6,33.55,33.6,8400.0,26.4898,26.5292,26.4898,26.5292,8400.0
2005-02-04 15:35:00,33.6,33.61,33.58,33.58,9800.0,26.5292,26.5371,26.5135,26.5135,9800.0
2005-02-04 15:40:00,33.59,33.59,33.58,33.58,8700.0,26.5213,26.5213,26.5135,26.5135,8700.0
2005-02-04 15:45:00,33.58,33.58,33.55,33.55,28300.0,26.5135,26.5135,26.4898,26.4898,28300.0
2005-02-04 15:50:00,33.56,33.56,33.51,33.52,35500.0,26.4977,26.4977,26.4582,26.4661,35500.0
2005-02-04 15:55:00,33.52,33.57,33.51,33.57,35600.0,26.4661,26.5056,26.4582,26.5056,35600.0
2005-02-07 09:30:00,32.84,32.84,32.0,32.0,3000.0,25.9292,25.9292,25.2659,25.2659,3000.0
2005-02-07 09:35:00,32.0,33.07,32.0,33.07,2700.0,25.2659,26.1108,25.2659,26.1108,2700.0
2005-02-07 09:40:00,33.57,33.57,33.07,33.44,44500.0,26.5056,26.5056,26.1108,26.4029,44500.0
2005-02-07 09:45:00,33.44,33.45,33.0,33.1,163800.0,26.4029,26.4108,26.0555,26.1345,163800.0
2005-02-07 09:50:00,33.11,33.11,32.76,32.88,94800.0,26.1424,26.1424,25.866,25.9608,94800.0
2005-02-07 09:55:00,32.87,32.92,32.69,32.92,30200.0,25.9529,25.9923,25.8107,25.9923,30200.0
2005-02-07 10:00:00,32.91,32.96,32.87,32.95,18300.0,25.9844,26.0239,25.9529,26.016,18300.0
2005-02-07 10:05:00,32.95,33.07,32.89,32.89,28900.0,26.016,26.1108,25.9687,25.9687,28900.0
2005-02-07 10:10:00,32.88,32.88,32.8,32.84,30600.0,25.9608,25.9608,25.8976,25.9292,30600.0
2005-02-07 10:15:00,32.84,32.84,32.72,32.78,26900.0,25.9292,25.9292,25.8344,25.8818,26900.0
2005-02-07 10:20:00,32.75,32.82,32.75,32.82,13200.0,25.8581,25.9134,25.8581,25.9134,13200.0
2005-02-07 10:25:00,32.82,32.88,32.82,32.86,11700.0,25.9134,25.9608,25.9134,25.945,11700.0
2005-02-07 10:30:00,32.85,32.86,32.82,32.82,15400.0,25.9371,25.945,25.9134,25.9134,15400.0
2005-02-07 10:35:00,32.82,32.83,32.74,32.75,15200.0,25.9134,25.9213,25.8502,25.8581,15200.0
2005-02-07 10:40:00,32.75,32.8,32.75,32.75,26400.0,25.8581,25.8976,25.8581,25.8581,26400.0
2005-02-07 10:45:00,32.73,32.76,32.72,32.75,18100.0,25.8423,25.866,25.8344,25.8581,18100.0
2005-02-07 10:50:00,32.75,32.78,32.75,32.78,21300.0,25.8581,25.8818,25.8581,25.8818,21300.0
2005-02-07 10:55:00,32.78,32.83,32.77,32.83,15900.0,25.8818,25.9213,25.8739,25.9213,15900.0
2005-02-07 11:00:00,32.83,32.9,32.82,32.82,56200.0,25.9213,25.9766,25.9134,25.9134,56200.0
2005-02-07 11:05:00,32.83,32.87,32.82,32.87,22700.0,25.9213,25.9529,25.9134,25.9529,22700.0
2005-02-07 11:10:00,32.87,32.92,32.87,32.92,14400.0,25.9529,25.9923,25.9529,25.9923,14400.0
2005-02-07 11:15:00,32.91,32.93,32.91,32.92,17400.0,25.9844,26.0002,25.9844,25.9923,17400.0
2005-02-07 11:20:00,32.92,33.01,32.92,33.01,34300.0,25.9923,26.0634,25.9923,26.0634,34300.0
2005-02-07 11:25:00,33.01,33.05,33.0,33.0,15200.0,26.0634,26.095,26.0555,26.0555,15200.0
2005-02-07 11:30:00,33.0,33.0,32.96,32.99,14200.0,26.0555,26.0555,26.0239,26.0476,14200.0
2005-02-07 11:35:00,32.99,33.0,32.97,32.98,16800.0,26.0476,26.0555,26.0318,26.0397,16800.0
2005-02-07 11:40:00,32.98,33.0,32.95,32.99,15100.0,26.0397,26.0555,26.016,26.0476,15100.0
2005-02-07 11:45:00,32.99,33.0,32.97,32.97,11800.0,26.0476,26.0555,26.0318,26.0318,11800.0
2005-02-07 11:50:00,32.97,32.98,32.97,32.98,5900.0,26.0318,26.0397,26.0318,26.0397,5900.0
2005-02-07 11:55:00,32.98,33.01,32.97,32.99,7600.0,26.0397,26.0634,26.0318,26.0476,7600.0
2005-02-07 12:00:00,32.98,32.98,32.91,32.91,16300.0,26.0397,26.0397,25.9844,25.9844,16300.0
2005-02-07 12:05:00,32.92,32.93,32.9,32.92,7500.0,25.9923,26.0002,25.9766,25.9923,7500.0
2005-02-07 12:10:00,32.92,32.94,32.92,32.93,6900.0,25.9923,26.0081,25.9923,26.0002,6900.0
2005-02-07 12:15:00,32.92,32.92,32.85,32.86,21600.0,25.9923,25.9923,25.9371,25.945,21600.0
2005-02-07 12:20:00,32.86,32.91,32.85,32.89,16800.0,25.945,25.9844,25.9371,25.9687,16800.0
2005-02-07 12:25:00,32.89,32.89,32.87,32.88,11800.0,25.9687,25.9687,25.9529,25.9608,11800.0
2005-02-07 12:30:00,32.89,32.89,32.87,32.88,13700.0,25.9687,25.9687,25.9529,25.9608,13700.0
2005-02-07 12:35:00,32.88,32.9,32.87,32.9,6300.0,25.9608,25.9766,25.9529,25.9766,6300.0
2005-02-07 12:40:00,32.9,32.93,32.9,32.9,6600.0,25.9766,26.0002,25.9766,25.9766,6600.0
2005-02-07 12:45:00,32.91,32.91,32.88,32.9,20000.0,25.9844,25.9844,25.9608,25.9766,20000.0
2005-02-07 12:50:00,32.9,32.9,32.86,32.86,7700.0,25.9766,25.9766,25.945,25.945,7700.0
2005-02-07 12:55:00,32.87,32.88,32.86,32.88,5600.0,25.9529,25.9608,25.945,25.9608,5600.0
2005-02-07 13:00:00,32.89,32.92,32.89,32.92,6500.0,25.9687,25.9923,25.9687,25.9923,6500.0
2005-02-07 13:05:00,32.92,32.97,32.92,32.97,9500.0,25.9923,26.0318,25.9923,26.0318,9500.0
2005-02-07 13:10:00,32.97,32.98,32.95,32.96,14100.0,26.0318,26.0397,26.016,26.0239,14100.0
2005-02-07 13:15:00,32.97,32.97,32.94,32.96,13500.0,26.0318,26.0318,26.0081,26.0239,13500.0
2005-02-07 13:20:00,32.96,32.97,32.96,32.96,19600.0,26.0239,26.0318,26.0239,26.0239,19600.0
2005-02-07 13:25:00,32.96,32.97,32.96,32.97,6200.0,26.0239,26.0318,26.0239,26.0318,6200.0
2005-02-07 13:30:00,32.97,32.98,32.92,32.94,19700.0,26.0318,26.0397,25.9923,26.0081,19700.0
2005-02-07 13:35:00,32.94,32.94,32.94,32.94,5300.0,26.0081,26.0081,26.0081,26.0081,5300.0
2005-02-07 13:40:00,32.94,32.94,32.94,32.94,8500.0,26.0081,26.0081,26.0081,26.0081,8500.0
2005-02-07 13:45:00,32.94,32.97,32.94,32.95,12100.0,26.0081,26.0318,26.0081,26.016,12100.0
2005-02-07 13:50:00,32.95,32.96,32.94,32.95,8200.0,26.016,26.0239,26.0081,26.016,8200.0
2005-02-07 13:55:00,32.93,32.94,32.93,32.93,7200.0,26.0002,26.0081,26.0002,26.0002,7200.0
2005-02-07 14:00:00,32.94,32.94,32.93,32.94,5500.0,26.0081,26.0081,26.0002,26.0081,5500.0
2005-02-07 14:05:00,32.94,32.94,32.91,32.93,14100.0,26.0081,26.0081,25.9844,26.0002,14100.0
2005-02-07 14:10:00,32.93,32.96,32.93,32.96,10800.0,26.0002,26.0239,26.0002,26.0239,10800.0
2005-02-07 14:15:00,32.96,32.98,32.95,32.97,8100.0,26.0239,26.0397,26.016,26.0318,8100.0
2005-02-07 14:20:00,32.97,32.98,32.97,32.97,9000.0,26.0318,26.0397,26.0318,26.0318,9000.0
2005-02-07 14:25:00,32.97,32.98,32.94,32.95,9700.0,26.0318,26.0397,26.0081,26.016,9700.0
2005-02-07 14:30:00,32.96,32.97,32.91,32.91,19900.0,26.0239,26.0318,25.9844,25.9844,19900.0
2005-02-07 14:35:00,32.92,32.97,32.92,32.96,15900.0,25.9923,26.0318,25.9923,26.0239,15900.0
2005-02-07 14:40:00,32.97,32.97,32.93,32.95,16100.0,26.0318,26.0318,26.0002,26.016,16100.0
2005-02-07 14:45:00,32.95,32.97,32.95,32.95,8500.0,26.016,26.0318,26.016,26.016,8500.0
2005-02-07 14:50:00,32.96,32.99,32.96,32.99,10600.0,26.0239,26.0476,26.0239,26.0476,10600.0
2005-02-07 14:55:00,32.99,32.99,32.97,32.97,14300.0,26.0476,26.0476,26.0318,26.0318,14300.0
2005-02-07 15:00:00,32.97,32.97,32.94,32.95,8600.0,26.0318,26.0318,26.0081,26.016,8600.0
2005-02-07 15:05:00,32.95,32.95,32.94,32.95,16700.0,26.016,26.016,26.0081,26.016,16700.0
2005-02-07 15:10:00,32.94,32.95,32.89,32.91,26600.0,26.0081,26.016,25.9687,25.9844,26600.0
2005-02-07 15:15:00,32.9,32.95,32.9,32.95,19100.0,25.9766,26.016,25.9766,26.016,19100.0
2005-02-07 15:20:00,32.95,32.99,32.94,32.97,9100.0,26.016,26.0476,26.0081,26.0318,9100.0
2005-02-07 15:25:00,32.95,32.96,32.91,32.93,27800.0,26.016,26.0239,25.9844,26.0002,27800.0
2005-02-07 15:30:00,32.93,32.94,32.91,32.91,15400.0,26.0002,26.0081,25.9844,25.9844,15400.0
2005-02-07 15:35:00,32.92,32.92,32.89,32.9,27600.0,25.9923,25.9923,25.9687,25.9766,27600.0
2005-02-07 15:40:00,32.9,32.95,32.9,32.9,35300.0,25.9766,26.016,25.9766,25.9766,35300.0
2005-02-07 15:45:00,32.9,32.9,32.85,32.87,22100.0,25.9766,25.9766,25.9371,25.9529,22100.0
2005-02-07 15:50:00,32.87,32.89,32.57,32.88,43100.0,25.9529,25.9687,25.716,25.9608,43100.0
2005-02-07 15:55:00,32.88,32.92,32.88,32.9,54500.0,25.9608,25.9923,25.9608,25.9766,54500.0
2005-02-08 09:30:00,32.99,33.1,32.91,32.91,12800.0,26.0476,26.1345,25.9844,25.9844,12800.0
2005-02-08 09:35:00,32.9,32.9,32.8,32.8,7100.0,25.9766,25.9766,25.8976,25.8976,7100.0
2005-02-08 09:40:00,32.79,32.79,32.76,32.79,8200.0,25.8897,25.8897,25.866,25.8897,8200.0
2005-02-08 09:45:00,32.79,32.8,32.72,32.8,11300.0,25.8897,25.8976,25.8344,25.8976,11300.0
2005-02-08 09:50:00,32.81,32.81,32.71,32.73,17100.0,25.9055,25.9055,25.8265,25.8423,17100.0
2005-02-08 09:55:00,32.73,32.73,32.63,32.66,24100.0,25.8423,25.8423,25.7634,25.7871,24100.0
2005-02-08 10:00:00,32.66,32.74,32.66,32.7,16300.0,25.7871,25.8502,25.7871,25.8186,16300.0
2005-02-08 10:05:00,32.7,32.7,32.66,32.66,11700.0,25.8186,25.8186,25.7871,25.7871,11700.0
2005-02-08 10:10:00,32.66,32.68,32.64,32.68,9400.0,25.7871,25.8028,25.7713,25.8028,9400.0
2005-02-08 10:15:00,32.68,32.68,32.62,32.62,9800.0,25.8028,25.8028,25.7555,25.7555,9800.0
2005-02-08 10:20:00,32.63,32.7,32.63,32.69,13100.0,25.7634,25.8186,25.7634,25.8107,13100.0
2005-02-08 10:25:00,32.69,32.73,32.69,32.7,17800.0,25.8107,25.8423,25.8107,25.8186,17800.0
2005-02-08 10:30:00,32.71,32.76,32.71,32.75,23000.0,25.8265,25.866,25.8265,25.8581,23000.0
2005-02-08 10:35:00,32.77,32.79,32.77,32.79,10000.0,25.8739,25.8897,25.8739,25.8897,10000.0
2005-02-08 10:40:00,32.8,32.85,32.79,32.84,11100.0,25.8976,25.9371,25.8897,25.9292,11100.0
2005-02-08 10:45:00,32.83,32.86,32.83,32.85,6900.0,25.9213,25.945,25.9213,25.9371,6900.0
2005-02-08 10:50:00,32.85,32.86,32.81,32.82,13900.0,25.9371,25.945,25.9055,25.9134,13900.0
2005-02-08 10:55:00,32.83,32.83,32.79,32.79,17000.0,25.9213,25.9213,25.8897,25.8897,17000.0
2005-02-08 11:00:00,32.8,32.81,32.79,32.81,9700.0,25.8976,25.9055,25.8897,25.9055,9700.0
2005-02-08 11:05:00,32.81,32.81,32.77,32.79,11800.0,25.9055,25.9055,25.8739,25.8897,11800.0
2005-02-08 11:10:00,32.78,32.8,32.76,32.79,9000.0,25.8818,25.8976,25.866,25.8897,9000.0
2005-02-08 11:15:00,32.8,32.81,32.78,32.79,21700.0,25.8976,25.9055,25.8818,25.8897,21700.0
2005-02-08 11:20:00,32.8,32.83,32.78,32.82,19000.0,25.8976,25.9213,25.8818,25.9134,19000.0
2005-02-08 11:25:00,32.83,32.87,32.82,32.84,10300.0,25.9213,25.9529,25.9134,25.9292,10300.0
2005-02-08 11:30:00,32.85,32.85,32.82,32.83,9200.0,25.9371,25.9371,25.9134,25.9213,9200.0
2005-02-08 11:35:00,32.83,32.83,32.78,32.78,9800.0,25.9213,25.9213,25.8818,25.8818,9800.0
2005-02-08 11:40:00,32.78,32.78,32.7,32.74,17900.0,25.8818,25.8818,25.8186,25.8502,17900.0
2005-02-08 11:45:00,32.74,32.79,32.68,32.77,29900.0,25.8502,25.8897,25.8028,25.8739,29900.0
2005-02-08 11:50:00,32.76,32.78,32.75,32.76,7900.0,25.866,25.8818,25.8581,25.866,7900.0
2005-02-08 11:55:00,32.77,32.79,32.77,32.79,6300.0,25.8739,25.8897,25.8739,25.8897,6300.0
2005-02-08 12:00:00,32.79,32.81,32.79,32.8,9600.0,25.8897,25.9055,25.8897,25.8976,9600.0
2005-02-08 12:05:00,32.8,32.81,32.79,32.81,6000.0,25.8976,25.9055,25.8897,25.9055,6000.0
2005-02-08 12:10:00,32.82,32.83,32.81,32.82,22300.0,25.9134,25.9213,25.9055,25.9134,22300.0
2005-02-08 12:15:00,32.82,32.83,32.81,32.83,7100.0,25.9134,25.9213,25.9055,25.9213,7100.0
2005-02-08 12:20:00,32.83,32.83,32.78,32.79,7400.0,25.9213,25.9213,25.8818,25.8897,7400.0
2005-02-08 12:25:00,32.79,32.79,32.77,32.79,9100.0,25.8897,25.8897,25.8739,25.8897,9100.0
2005-02-08 12:30:00,32.8,32.84,32.8,32.84,10900.0,25.8976,25.9292,25.8976,25.9292,10900.0
2005-02-08 12:35:00,32.84,32.85,32.82,32.84,15700.0,25.9292,25.9371,25.9134,25.9292,15700.0
2005-02-08 12:40:00,32.83,32.84,32.8,32.8,8900.0,25.9213,25.9292,25.8976,25.8976,8900.0
2005-02-08 12:45:00,32.81,32.81,32.78,32.78,5900.0,25.9055,25.9055,25.8818,25.8818,5900.0
2005-02-08 12:50:00,32.78,32.8,32.77,32.79,6600.0,25.8818,25.8976,25.8739,25.8897,6600.0
2005-02-08 12:55:00,32.8,32.83,32.77,32.79,5700.0,25.8976,25.9213,25.8739,25.8897,5700.0
2005-02-08 13:00:00,32.79,32.8,32.79,32.79,7500.0,25.8897,25.8976,25.8897,25.8897,7500.0
2005-02-08 13:05:00,32.79,32.84,32.79,32.84,8300.0,25.8897,25.9292,25.8897,25.9292,8300.0
2005-02-08 13:10:00,32.84,32.87,32.84,32.85,10200.0,25.9292,25.9529,25.9292,25.9371,10200.0
2005-02-08 13:15:00,32.86,32.88,32.83,32.86,15300.0,25.945,25.9608,25.9213,25.945,15300.0
2005-02-08 13:20:00,32.88,32.88,32.87,32.87,6700.0,25.9608,25.9608,25.9529,25.9529,6700.0
2005-02-08 13:25:00,32.88,32.88,32.87,32.87,7400.0,25.9608,25.9608,25.9529,25.9529,7400.0
2005-02-08 13:30:00,32.86,32.87,32.83,32.87,7700.0,25.945,25.9529,25.9213,25.9529,7700.0
2005-02-08 13:35:00,32.87,32.87,32.82,32.85,6400.0,25.9529,25.9529,25.9134,25.9371,6400.0
2005-02-08 13:40:00,32.85,32.93,32.83,32.89,18000.0,25.9371,26.0002,25.9213,25.9687,18000.0
2005-02-08 13:45:00,32.89,32.9,32.84,32.85,9000.0,25.9687,25.9766,25.9292,25.9371,9000.0
2005-02-08 13:50:00,32.85,32.87,32.85,32.86,2500.0,25.9371,25.9529,25.9371,25.945,2500.0
2005-02-08 13:55:00,32.87,32.92,32.87,32.91,6300.0,25.9529,25.9923,25.9529,25.9844,6300.0
2005-02-08 14:00:00,32.91,32.92,32.89,32.9,7100.0,25.9844,25.9923,25.9687,25.9766,7100.0
2005-02-08 14:05:00,32.9,32.91,32.9,32.91,5700.0,25.9766,25.9844,25.9766,25.9844,5700.0
2005-02-08 14:10:00,32.91,32.91,32.9,32.91,4600.0,25.9844,25.9844,25.9766,25.9844,4600.0
2005-02-08 14:15:00,32.9,32.9,32.88,32.9,15400.0,25.9766,25.9766,25.9608,25.9766,15400.0
2005-02-08 14:20:00,32.9,32.9,32.87,32.89,11000.0,25.9766,25.9766,25.9529,25.9687,11000.0
2005-02-08 14:25:00,32.9,32.92,32.89,32.9,4700.0,25.9766,25.9923,25.9687,25.9766,4700.0
2005-02-08 14:30:00,32.9,32.9,32.85,32.88,20300.0,25.9766,25.9766,25.9371,25.9608,20300.0
2005-02-08 14:35:00,32.88,32.88,32.84,32.85,14200.0,25.9608,25.9608,25.9292,25.9371,14200.0
2005-02-08 14:40:00,32.85,32.89,32.85,32.89,11100.0,25.9371,25.9687,25.9371,25.9687,11100.0
2005-02-08 14:45:00,32.89,32.9,32.88,32.9,8400.0,25.9687,25.9766,25.9608,25.9766,8400.0
2005-02-08 14:50:00,32.91,32.91,32.9,32.91,3600.0,25.9844,25.9844,25.9766,25.9844,3600.0
2005-02-08 14:55:00,32.91,32.93,32.9,32.93,9100.0,25.9844,26.0002,25.9766,26.0002,9100.0
2005-02-08 15:00:00,32.93,32.95,32.92,32.94,6700.0,26.0002,26.016,25.9923,26.0081,6700.0
2005-02-08 15:05:00,32.94,32.97,32.94,32.97,19000.0,26.0081,26.0318,26.0081,26.0318,19000.0
2005-02-08 15:10:00,32.97,32.97,32.95,32.96,17000.0,26.0318,26.0318,26.016,26.0239,17000.0
2005-02-08 15:15:00,32.96,32.98,32.96,32.96,13600.0,26.0239,26.0397,26.0239,26.0239,13600.0
2005-02-08 15:20:00,32.96,32.99,32.96,32.99,10300.0,26.0239,26.0476,26.0239,26.0476,10300.0
2005-02-08 15:25:00,32.99,33.0,32.99,33.0,55600.0,26.0476,26.0555,26.0476,26.0555,55600.0
2005-02-08 15:30:00,33.0,33.01,33.0,33.0,23100.0,26.0555,26.0634,26.0555,26.0555,23100.0
2005-02-08 15:35:00,33.0,33.01,32.98,32.98,43300.0,26.0555,26.0634,26.0397,26.0397,43300.0
2005-02-08 15:40:00,32.98,33.0,32.98,33.0,9500.0,26.0397,26.0555,26.0397,26.0555,9500.0
2005-02-08 15:45:00,33.0,33.05,33.0,33.04,19100.0,26.0555,26.095,26.0555,26.0871,19100.0
2005-02-08 15:50:00,33.02,33.03,32.96,32.96,25000.0,26.0713,26.0792,26.0239,26.0239,25000.0
2005-02-08 15:55:00,32.96,32.96,32.93,32.95,39400.0,26.0239,26.0239,26.0002,26.016,39400.0
2005-02-09 09:30:00,32.81,32.81,32.4,32.56,36400.0,25.9055,25.9055,25.5818,25.7081,36400.0
2005-02-09 09:35:00,32.58,32.58,32.4,32.52,18600.0,25.7239,25.7239,25.5818,25.6765,18600.0
2005-02-09 09:40:00,32.53,32.54,32.48,32.5,19400.0,25.6844,25.6923,25.6449,25.6607,19400.0
2005-02-09 09:45:00,32.51,32.6,32.51,32.6,20800.0,25.6686,25.7397,25.6686,25.7397,20800.0
2005-02-09 09:50:00,32.62,32.64,32.55,32.58,12700.0,25.7555,25.7713,25.7002,25.7239,12700.0
2005-02-09 09:55:00,32.58,32.59,32.53,32.58,9800.0,25.7239,25.7318,25.6844,25.7239,9800.0
2005-02-09 10:00:00,32.58,32.59,32.53,32.54,26000.0,25.7239,25.7318,25.6844,25.6923,26000.0
2005-02-09 10:05:00,32.54,32.58,32.48,32.48,14200.0,25.6923,25.7239,25.6449,25.6449,14200.0
2005-02-09 10:10:00,32.47,32.48,32.36,32.36,9500.0,25.637,25.6449,25.5502,25.5502,9500.0
2005-02-09 10:15:00,32.36,32.46,32.36,32.45,15600.0,25.5502,25.6291,25.5502,25.6212,15600.0
2005-02-09 10:20:00,32.46,32.46,32.38,32.4,15700.0,25.6291,25.6291,25.566,25.5818,15700.0
2005-02-09 10:25:00,32.38,32.42,32.37,32.4,8100.0,25.566,25.5976,25.5581,25.5818,8100.0
2005-02-09 10:30:00,32.4,32.4,32.35,32.36,10500.0,25.5818,25.5818,25.5423,25.5502,10500.0
2005-02-09 10:35:00,32.35,32.38,32.3,32.3,9500.0,25.5423,25.566,25.5028,25.5028,9500.0
2005-02-09 10:40:00,32.3,32.32,32.24,32.24,20200.0,25.5028,25.5186,25.4554,25.4554,20200.0
2005-02-09 10:45:00,32.24,32.25,32.23,32.24,19800.0,25.4554,25.4633,25.4475,25.4554,19800.0
2005-02-09 10:50:00,32.24,32.31,32.24,32.24,21300.0,25.4554,25.5107,25.4554,25.4554,21300.0
2005-02-09 10:55:00,32.24,32.28,32.24,32.27,4800.0,25.4554,25.487,25.4554,25.4791,4800.0
2005-02-09 11:00:00,32.28,32.33,32.28,32.33,11800.0,25.487,25.5265,25.487,25.5265,11800.0
2005-02-09 11:05:00,32.33,32.38,32.32,32.33,11600.0,25.5265,25.566,25.5186,25.5265,11600.0
2005-02-09 11:10:00,32.33,32.36,32.31,32.36,16100.0,25.5265,25.5502,25.5107,25.5502,16100.0
2005-02-09 11:15:00,32.36,32.4,32.36,32.4,11100.0,25.5502,25.5818,25.5502,25.5818,11100.0
2005-02-09 11:20:00,32.38,32.42,32.38,32.42,10100.0,25.566,25.5976,25.566,25.5976,10100.0
2005-02-09 11:25:00,32.42,32.45,32.41,32.42,19400.0,25.5976,25.6212,25.5897,25.5976,19400.0
2005-02-09 11:30:00,32.42,32.44,32.41,32.43,7100.0,25.5976,25.6134,25.5897,25.6055,7100.0
2005-02-09 11:35:00,32.43,32.43,32.38,32.38,6200.0,25.6055,25.6055,25.566,25.566,6200.0
2005-02-09 11:40:00,32.38,32.38,32.31,32.31,9800.0,25.566,25.566,25.5107,25.5107,9800.0
2005-02-09 11:45:00,32.32,32.34,32.31,32.33,9400.0,25.5186,25.5344,25.5107,25.5265,9400.0
2005-02-09 11:50:00,32.33,32.34,32.33,32.33,5900.0,25.5265,25.5344,25.5265,25.5265,5900.0
2005-02-09 11:55:00,32.33,32.34,32.32,32.33,5300.0,25.5265,25.5344,25.5186,25.5265,5300.0
2005-02-09 12:00:00,32.33,32.39,32.33,32.38,10200.0,25.5265,25.5739,25.5265,25.566,10200.0
2005-02-09 12:05:00,32.38,32.42,32.37,32.42,8700.0,25.566,25.5976,25.5581,25.5976,8700.0
2005-02-09 12:10:00,32.42,32.49,32.42,32.49,19400.0,25.5976,25.6528,25.5976,25.6528,19400.0
2005-02-09 12:15:00,32.49,32.5,32.46,32.46,22900.0,25.6528,25.6607,25.6291,25.6291,22900.0
2005-02-09 12:20:00,32.46,32.47,32.38,32.39,21600.0,25.6291,25.637,25.566,25.5739,21600.0
2005-02-09 12:25:00,32.39,32.43,32.39,32.42,3700.0,25.5739,25.6055,25.5739,25.5976,3700.0
2005-02-09 12:30:00,32.4,32.4,32.37,32.37,5600.0,25.5818,25.5818,25.5581,25.5581,5600.0
2005-02-09 12:35:00,32.37,32.38,32.35,32.35,7700.0,25.5581,25.566,25.5423,25.5423,7700.0
2005-02-09 12:40:00,32.36,32.36,32.35,32.36,4100.0,25.5502,25.5502,25.5423,25.5502,4100.0
2005-02-09 12:45:00,32.35,32.36,32.34,32.34,3100.0,25.5423,25.5502,25.5344,25.5344,3100.0
2005-02-09 12:50:00,32.33,32.35,32.33,32.35,2600.0,25.5265,25.5423,25.5265,25.5423,2600.0
2005-02-09 12:55:00,32.34,32.35,32.32,32.32,3900.0,25.5344,25.5423,25.5186,25.5186,3900.0
2005-02-09 13:00:00,32.33,32.34,32.32,32.34,5300.0,25.5265,25.5344,25.5186,25.5344,5300.0
2005-02-09 13:05:00,32.34,32.37,32.34,32.37,13400.0,25.5344,25.5581,25.5344,25.5581,13400.0
2005-02-09 13:10:00,32.37,32.41,32.37,32.41,7900.0,25.5581,25.5897,25.5581,25.5897,7900.0
2005-02-09 13:15:00,32.4,32.41,32.39,32.4,9000.0,25.5818,25.5897,25.5739,25.5818,9000.0
2005-02-09 13:20:00,32.4,32.44,32.4,32.44,4700.0,25.5818,25.6134,25.5818,25.6134,4700.0
2005-02-09 13:25:00,32.44,32.45,32.43,32.45,12000.0,25.6134,25.6212,25.6055,25.6212,12000.0
2005-02-09 13:30:00,32.45,32.46,32.36,32.45,23900.0,25.6212,25.6291,25.5502,25.6212,23900.0
2005-02-09 13:35:00,32.45,32.45,32.39,32.39,9700.0,25.6212,25.6212,25.5739,25.5739,9700.0
2005-02-09 13:40:00,32.39,32.41,32.38,32.41,6400.0,25.5739,25.5897,25.566,25.5897,6400.0
2005-02-09 13:45:00,32.41,32.44,32.35,32.37,14400.0,25.5897,25.6134,25.5423,25.5581,14400.0
2005-02-09 13:50:00,32.35,32.41,32.35,32.4,13000.0,25.5423,25.5897,25.5423,25.5818,13000.0
2005-02-09 13:55:00,32.39,32.39,32.36,32.36,5700.0,25.5739,25.5739,25.5502,25.5502,5700.0
2005-02-09 14:00:00,32.37,32.37,32.33,32.34,3400.0,25.5581,25.5581,25.5265,25.5344,3400.0
2005-02-09 14:05:00,32.34,32.34,32.29,32.29,6100.0,25.5344,25.5344,25.4949,25.4949,6100.0
2005-02-09 14:10:00,32.28,32.3,32.28,32.29,11000.0,25.487,25.5028,25.487,25.4949,11000.0
2005-02-09 14:15:00,32.29,32.3,32.21,32.22,17400.0,25.4949,25.5028,25.4318,25.4397,17400.0
2005-02-09 14:20:00,32.22,32.3,32.22,32.3,12400.0,25.4397,25.5028,25.4397,25.5028,12400.0
2005-02-09 14:25:00,32.28,32.28,32.25,32.25,11100.0,25.487,25.487,25.4633,25.4633,11100.0
2005-02-09 14:30:00,32.25,32.25,32.24,32.25,15000.0,25.4633,25.4633,25.4554,25.4633,15000.0
2005-02-09 14:35:00,32.25,32.25,32.24,32.25,8100.0,25.4633,25.4633,25.4554,25.4633,8100.0
2005-02-09 14:40:00,32.26,32.27,32.26,32.26,14200.0,25.4712,25.4791,25.4712,25.4712,14200.0
2005-02-09 14:45:00,32.27,32.27,32.21,32.21,20600.0,25.4791,25.4791,25.4318,25.4318,20600.0
2005-02-09 14:50:00,32.22,32.26,32.22,32.25,12200.0,25.4397,25.4712,25.4397,25.4633,12200.0
2005-02-09 14:55:00,32.25,32.26,32.24,32.24,7500.0,25.4633,25.4712,25.4554,25.4554,7500.0
2005-02-09 15:00:00,32.26,32.3,32.26,32.29,9500.0,25.4712,25.5028,25.4712,25.4949,9500.0
2005-02-09 15:05:00,32.28,32.29,32.27,32.28,7600.0,25.487,25.4949,25.4791,25.487,7600.0
2005-02-09 15:10:00,32.27,32.27,32.24,32.25,14000.0,25.4791,25.4791,25.4554,25.4633,14000.0
2005-02-09 15:15:00,32.25,32.25,32.24,32.25,18100.0,25.4633,25.4633,25.4554,25.4633,18100.0
2005-02-09 15:20:00,32.25,32.28,32.24,32.25,48300.0,25.4633,25.487,25.4554,25.4633,48300.0
2005-02-09 15:25:00,32.25,32.33,32.25,32.3,25900.0,25.4633,25.5265,25.4633,25.5028,25900.0
2005-02-09 15:30:00,32.31,32.33,32.31,32.32,11700.0,25.5107,25.5265,25.5107,25.5186,11700.0
2005-02-09 15:35:00,32.32,32.33,32.3,32.3,19900.0,25.5186,25.5265,25.5028,25.5028,19900.0
2005-02-09 15:40:00,32.29,32.31,32.29,32.31,16900.0,25.4949,25.5107,25.4949,25.5107,16900.0
2005-02-09 15:45:00,32.31,32.32,32.3,32.3,17700.0,25.5107,25.5186,25.5028,25.5028,17700.0
2005-02-09 15:50:00,32.3,32.31,32.29,32.29,18100.0,25.5028,25.5107,25.4949,25.4949,18100.0
2005-02-09 15:55:00,32.3,32.3,32.16,32.22,61900.0,25.5028,25.5028,25.3923,25.4397,61900.0
2005-02-10 09:30:00,32.3,32.3,32.24,32.24,19000.0,25.5028,25.5028,25.4554,25.4554,19000.0
2005-02-10 09:35:00,32.25,32.29,32.2,32.23,7700.0,25.4633,25.4949,25.4239,25.4475,7700.0
2005-02-10 09:40:00,32.23,32.29,32.23,32.25,5500.0,25.4475,25.4949,25.4475,25.4633,5500.0
2005-02-10 09:45:00,32.28,32.3,32.26,32.28,14600.0,25.487,25.5028,25.4712,25.487,14600.0
2005-02-10 09:50:00,32.28,32.28,32.23,32.23,2500.0,25.487,25.487,25.4475,25.4475,2500.0
2005-02-10 09:55:00,32.22,32.23,32.17,32.21,38600.0,25.4397,25.4475,25.4002,25.4318,38600.0
2005-02-10 10:00:00,32.23,32.24,32.22,32.24,17900.0,25.4475,25.4554,25.4397,25.4554,17900.0
2005-02-10 10:05:00,32.26,32.28,32.24,32.24,5100.0,25.4712,25.487,25.4554,25.4554,5100.0
2005-02-10 10:10:00,32.24,32.25,32.23,32.25,7100.0,25.4554,25.4633,25.4475,25.4633,7100.0
2005-02-10 10:15:00,32.25,32.25,32.18,32.24,18800.0,25.4633,25.4633,25.4081,25.4554,18800.0
2005-02-10 10:20:00,32.24,32.25,32.21,32.24,8400.0,25.4554,25.4633,25.4318,25.4554,8400.0
2005-02-10 10:25:00,32.25,32.29,32.24,32.26,4600.0,25.4633,25.4949,25.4554,25.4712,4600.0
2005-02-10 10:30:00,32.26,32.27,32.24,32.25,9800.0,25.4712,25.4791,25.4554,25.4633,9800.0
2005-02-10 10:35:00,32.25,32.25,32.24,32.25,3800.0,25.4633,25.4633,25.4554,25.4633,3800.0
2005-02-10 10:40:00,32.26,32.27,32.22,32.27,10700.0,25.4712,25.4791,25.4397,25.4791,10700.0
2005-02-10 10:45:00,32.27,32.28,32.24,32.25,11400.0,25.4791,25.487,25.4554,25.4633,11400.0
2005-02-10 10:50:00,32.24,32.26,32.24,32.26,7900.0,25.4554,25.4712,25.4554,25.4712,7900.0
2005-02-10 10:55:00,32.26,32.27,32.26,32.27,8600.0,25.4712,25.4791,25.4712,25.4791,8600.0
2005-02-10 11:00:00,32.27,32.28,32.25,32.28,15500.0,25.4791,25.487,25.4633,25.487,15500.0
2005-02-10 11:05:00,32.28,32.29,32.27,32.28,11500.0,25.487,25.4949,25.4791,25.487,11500.0
2005-02-10 11:10:00,32.29,32.3,32.25,32.26,17800.0,25.4949,25.5028,25.4633,25.4712,17800.0
2005-02-10 11:15:00,32.25,32.29,32.25,32.29,9000.0,25.4633,25.4949,25.4633,25.4949,9000.0
2005-02-10 11:20:00,32.3,32.37,32.28,32.33,8300.0,25.5028,25.5581,25.487,25.5265,8300.0
2005-02-10 11:25:00,32.33,32.38,32.31,32.34,16400.0,25.5265,25.566,25.5107,25.5344,16400.0
2005-02-10 11:30:00,32.34,32.35,32.31,32.31,110500.0,25.5344,25.5423,25.5107,25.5107,110500.0
2005-02-10 11:35:00,32.31,32.37,32.31,32.37,7300.0,25.5107,25.5581,25.5107,25.5581,7300.0
2005-02-10 11:40:00,32.36,32.4,32.36,32.37,3200.0,25.5502,25.5818,25.5502,25.5581,3200.0
2005-02-10 11:45:00,32.38,32.48,32.38,32.42,18200.0,25.566,25.6449,25.566,25.5976,18200.0
2005-02-10 11:50:00,32.42,32.43,32.4,32.42,9300.0,25.5976,25.6055,25.5818,25.5976,9300.0
2005-02-10 11:55:00,32.42,32.47,32.42,32.46,2900.0,25.5976,25.637,25.5976,25.6291,2900.0
2005-02-10 12:00:00,32.47,32.48,32.47,32.48,1200.0,25.637,25.6449,25.637,25.6449,1200.0
2005-02-10 12:05:00,32.48,32.49,32.47,32.49,4600.0,25.6449,25.6528,25.637,25.6528,4600.0
2005-02-10 12:10:00,32.48,32.49,32.46,32.48,4700.0,25.6449,25.6528,25.6291,25.6449,4700.0
2005-02-10 12:15:00,32.48,32.49,32.48,32.48,2600.0,25.6449,25.6528,25.6449,25.6449,2600.0
2005-02-10 12:20:00,32.48,32.5,32.48,32.5,7700.0,25.6449,25.6607,25.6449,25.6607,7700.0
2005-02-10 12:25:00,32.5,32.53,32.5,32.52,35900.0,25.6607,25.6844,25.6607,25.6765,35900.0
2005-02-10 12:30:00,32.52,32.53,32.49,32.51,5300.0,25.6765,25.6844,25.6528,25.6686,5300.0
2005-02-10 12:35:00,32.51,32.52,32.48,32.51,3300.0,25.6686,25.6765,25.6449,25.6686,3300.0
2005-02-10 12:40:00,32.51,32.53,32.5,32.51,8300.0,25.6686,25.6844,25.6607,25.6686,8300.0
2005-02-10 12:45:00,32.51,32.52,32.5,32.5,3800.0,25.6686,25.6765,25.6607,25.6607,3800.0
2005-02-10 12:50:00,32.49,32.5,32.46,32.47,10400.0,25.6528,25.6607,25.6291,25.637,10400.0
2005-02-10 12:55:00,32.46,32.49,32.46,32.47,4700.0,25.6291,25.6528,25.6291,25.637,4700.0
2005-02-10 13:00:00,32.47,32.48,32.46,32.48,5900.0,25.637,25.6449,25.6291,25.6449,5900.0
2005-02-10 13:05:00,32.46,32.46,32.43,32.45,7600.0,25.6291,25.6291,25.6055,25.6212,7600.0
2005-02-10 13:10:00,32.46,32.47,32.45,32.46,2500.0,25.6291,25.637,25.6212,25.6291,2500.0
2005-02-10 13:15:00,32.46,32.48,32.46,32.47,10700.0,25.6291,25.6449,25.6291,25.637,10700.0
2005-02-10 13:20:00,32.47,32.54,32.47,32.53,34000.0,25.637,25.6923,25.637,25.6844,34000.0
2005-02-10 13:25:00,32.53,32.55,32.5,32.55,23200.0,25.6844,25.7002,25.6607,25.7002,23200.0
2005-02-10 13:30:00,32.57,32.61,32.55,32.61,20200.0,25.716,25.7476,25.7002,25.7476,20200.0
2005-02-10 13:35:00,32.6,32.62,32.6,32.62,8100.0,25.7397,25.7555,25.7397,25.7555,8100.0
2005-02-10 13:40:00,32.61,32.62,32.6,32.61,4700.0,25.7476,25.7555,25.7397,25.7476,4700.0
2005-02-10 13:45:00,32.63,32.64,32.58,32.58,8000.0,25.7634,25.7713,25.7239,25.7239,8000.0
2005-02-10 13:50:00,32.58,32.63,32.58,32.63,7900.0,25.7239,25.7634,25.7239,25.7634,7900.0
2005-02-10 13:55:00,32.63,32.68,32.63,32.68,12500.0,25.7634,25.8028,25.7634,25.8028,12500.0
2005-02-10 14:00:00,32.68,32.69,32.65,32.69,12700.0,25.8028,25.8107,25.7792,25.8107,12700.0
2005-02-10 14:05:00,32.68,32.71,32.68,32.71,21500.0,25.8028,25.8265,25.8028,25.8265,21500.0
2005-02-10 14:10:00,32.72,32.72,32.67,32.68,21100.0,25.8344,25.8344,25.795,25.8028,21100.0
2005-02-10 14:15:00,32.68,32.69,32.65,32.66,109300.0,25.8028,25.8107,25.7792,25.7871,109300.0
2005-02-10 14:20:00,32.66,32.7,32.66,32.69,28300.0,25.7871,25.8186,25.7871,25.8107,28300.0
2005-02-10 14:25:00,32.69,32.7,32.69,32.7,6400.0,25.8107,25.8186,25.8107,25.8186,6400.0
2005-02-10 14:30:00,32.7,32.7,32.67,32.69,5500.0,25.8186,25.8186,25.795,25.8107,5500.0
2005-02-10 14:35:00,32.69,32.69,32.66,32.66,7400.0,25.8107,25.8107,25.7871,25.7871,7400.0
2005-02-10 14:40:00,32.65,32.7,32.65,32.67,12000.0,25.7792,25.8186,25.7792,25.795,12000.0
2005-02-10 14:45:00,32.66,32.7,32.66,32.7,24200.0,25.7871,25.8186,25.7871,25.8186,24200.0
2005-02-10 14:50:00,32.7,32.76,32.7,32.76,40800.0,25.8186,25.866,25.8186,25.866,40800.0
2005-02-10 14:55:00,32.76,32.76,32.71,32.74,24400.0,25.866,25.866,25.8265,25.8502,24400.0
2005-02-10 15:00:00,32.75,32.76,32.73,32.76,13900.0,25.8581,25.866,25.8423,25.866,13900.0
2005-02-10 15:05:00,32.76,32.78,32.74,32.78,21200.0,25.866,25.8818,25.8502,25.8818,21200.0
2005-02-10 15:10:00,32.77,32.78,32.76,32.78,11100.0,25.8739,25.8818,25.866,25.8818,11100.0
2005-02-10 15:15:00,32.78,32.78,32.76,32.77,12600.0,25.8818,25.8818,25.866,25.8739,12600.0
2005-02-10 15:20:00,32.77,32.79,32.76,32.77,6800.0,25.8739,25.8897,25.866,25.8739,6800.0
2005-02-10 15:25:00,32.77,32.78,32.75,32.78,13900.0,25.8739,25.8818,25.8581,25.8818,13900.0
2005-02-10 15:30:00,32.79,32.82,32.78,32.82,14200.0,25.8897,25.9134,25.8818,25.9134,14200.0
2005-02-10 15:35:00,32.82,32.82,32.76,32.8,11500.0,25.9134,25.9134,25.866,25.8976,11500.0
2005-02-10 15:40:00,32.79,32.8,32.74,32.75,16200.0,25.8897,25.8976,25.8502,25.8581,16200.0
2005-02-10 15:45:00,32.76,32.76,32.71,32.71,15600.0,25.866,25.866,25.8265,25.8265,15600.0
2005-02-10 15:50:00,32.71,32.71,32.69,32.69,13800.0,25.8265,25.8265,25.8107,25.8107,13800.0
2005-02-10 15:55:00,32.69,32.74,32.69,32.74,17200.0,25.8107,25.8502,25.8107,25.8502,17200.0
2005-02-11 09:30:00,32.75,32.75,32.73,32.73,207500.0,25.8581,25.8581,25.8423,25.8423,207500.0
2005-02-11 09:35:00,32.73,32.8,32.72,32.74,3900.0,25.8423,25.8976,25.8344,25.8502,3900.0
2005-02-11 09:40:00,32.75,32.76,32.71,32.71,5400.0,25.8581,25.866,25.8265,25.8265,5400.0
2005-02-11 09:45:00,32.72,32.72,32.66,32.66,6900.0,25.8344,25.8344,25.7871,25.7871,6900.0
2005-02-11 09:50:00,32.62,32.64,32.6,32.64,4900.0,25.7555,25.7713,25.7397,25.7713,4900.0
2005-02-11 09:55:00,32.65,32.66,32.63,32.63,3200.0,25.7792,25.7871,25.7634,25.7634,3200.0
2005-02-11 10:00:00,32.63,32.64,32.61,32.61,5300.0,25.7634,25.7713,25.7476,25.7476,5300.0
2005-02-11 10:05:00,32.58,32.6,32.56,32.58,11500.0,25.7239,25.7397,25.7081,25.7239,11500.0
2005-02-11 10:10:00,32.57,32.57,32.53,32.56,5400.0,25.716,25.716,25.6844,25.7081,5400.0
2005-02-11 10:15:00,32.56,32.57,32.45,32.53,27900.0,25.7081,25.716,25.6212,25.6844,27900.0
2005-02-11 10:20:00,32.53,32.53,32.5,32.52,7500.0,25.6844,25.6844,25.6607,25.6765,7500.0
2005-02-11 10:25:00,32.53,32.55,32.53,32.55,6800.0,25.6844,25.7002,25.6844,25.7002,6800.0
2005-02-11 10:30:00,32.56,32.58,32.54,32.57,12400.0,25.7081,25.7239,25.6923,25.716,12400.0
2005-02-11 10:35:00,32.58,32.61,32.58,32.61,5800.0,25.7239,25.7476,25.7239,25.7476,5800.0
2005-02-11 10:40:00,32.62,32.65,32.6,32.63,7800.0,25.7555,25.7792,25.7397,25.7634,7800.0
2005-02-11 10:45:00,32.64,32.65,32.63,32.64,3300.0,25.7713,25.7792,25.7634,25.7713,3300.0
2005-02-11 10:50:00,32.65,32.66,32.65,32.66,5900.0,25.7792,25.7871,25.7792,25.7871,5900.0
2005-02-11 10:55:00,32.66,32.67,32.66,32.67,3100.0,25.7871,25.795,25.7871,25.795,3100.0
2005-02-11 11:00:00,32.67,32.72,32.66,32.72,11400.0,25.795,25.8344,25.7871,25.8344,11400.0
2005-02-11 11:05:00,32.72,32.83,32.72,32.83,15500.0,25.8344,25.9213,25.8344,25.9213,15500.0
2005-02-11 11:10:00,32.84,32.94,32.83,32.93,38900.0,25.9292,26.0081,25.9213,26.0002,38900.0
2005-02-11 11:15:00,32.93,32.93,32.91,32.92,25700.0,26.0002,26.0002,25.9844,25.9923,25700.0
2005-02-11 11:20:00,33.0,33.04,32.92,32.95,39000.0,26.0555,26.0871,25.9923,26.016,39000.0
2005-02-11 11:25:00,32.95,33.11,32.94,33.1,24400.0,26.016,26.1424,26.0081,26.1345,24400.0
2005-02-11 11:30:00,33.16,33.29,33.09,33.25,32100.0,26.1818,26.2845,26.1266,26.2529,32100.0
2005-02-11 11:35:00,33.25,33.25,33.17,33.17,16100.0,26.2529,26.2529,26.1897,26.1897,16100.0
2005-02-11 11:40:00,33.17,33.17,33.13,33.17,10000.0,26.1897,26.1897,26.1582,26.1897,10000.0
2005-02-11 11:45:00,33.17,33.17,33.15,33.15,7800.0,26.1897,26.1897,26.1739,26.1739,7800.0
2005-02-11 11:50:00,33.16,33.16,33.13,33.13,4100.0,26.1818,26.1818,26.1582,26.1582,4100.0
2005-02-11 11:55:00,33.14,33.29,33.14,33.2,21800.0,26.166,26.2845,26.166,26.2134,21800.0
2005-02-11 12:00:00,33.2,33.22,33.19,33.22,11300.0,26.2134,26.2292,26.2055,26.2292,11300.0
2005-02-11 12:05:00,33.22,33.22,33.21,33.21,3900.0,26.2292,26.2292,26.2213,26.2213,3900.0
2005-02-11 12:10:00,33.22,33.23,33.2,33.21,6600.0,26.2292,26.2371,26.2134,26.2213,6600.0
2005-02-11 12:15:00,33.2,33.21,33.17,33.17,9400.0,26.2134,26.2213,26.1897,26.1897,9400.0
2005-02-11 12:20:00,33.18,33.23,33.18,33.22,8100.0,26.1976,26.2371,26.1976,26.2292,8100.0
2005-02-11 12:25:00,33.22,33.24,33.21,33.21,8900.0,26.2292,26.245,26.2213,26.2213,8900.0
2005-02-11 12:30:00,33.2,33.2,33.18,33.18,4700.0,26.2134,26.2134,26.1976,26.1976,4700.0
2005-02-11 12:35:00,33.18,33.24,33.18,33.24,7300.0,26.1976,26.245,26.1976,26.245,7300.0
2005-02-11 12:40:00,33.21,33.23,33.21,33.22,2000.0,26.2213,26.2371,26.2213,26.2292,2000.0
2005-02-11 12:45:00,33.21,33.21,33.18,33.18,6700.0,26.2213,26.2213,26.1976,26.1976,6700.0
2005-02-11 12:50:00,33.19,33.2,33.19,33.19,7600.0,26.2055,26.2134,26.2055,26.2055,7600.0
2005-02-11 12:55:00,33.19,33.2,33.18,33.19,3600.0,26.2055,26.2134,26.1976,26.2055,3600.0
2005-02-11 13:00:00,33.19,33.2,33.18,33.18,6300.0,26.2055,26.2134,26.1976,26.1976,6300.0
2005-02-11 13:05:00,33.18,33.18,33.13,33.17,15500.0,26.1976,26.1976,26.1582,26.1897,15500.0
2005-02-11 13:10:00,33.16,33.16,33.15,33.16,9000.0,26.1818,26.1818,26.1739,26.1818,9000.0
2005-02-11 13:15:00,33.16,33.16,33.13,33.13,6300.0,26.1818,26.1818,26.1582,26.1582,6300.0
2005-02-11 13:20:00,33.14,33.14,33.11,33.12,9500.0,26.166,26.166,26.1424,26.1503,9500.0
2005-02-11 13:25:00,33.12,33.13,33.11,33.11,5100.0,26.1503,26.1582,26.1424,26.1424,5100.0
2005-02-11 13:30:00,33.11,33.11,33.08,33.08,10200.0,26.1424,26.1424,26.1187,26.1187,10200.0
2005-02-11 13:35:00,33.08,33.09,33.08,33.09,4700.0,26.1187,26.1266,26.1187,26.1266,4700.0
2005-02-11 13:40:00,33.09,33.09,33.05,33.06,10400.0,26.1266,26.1266,26.095,26.1029,10400.0
2005-02-11 13:45:00,33.0,33.04,33.0,33.03,25500.0,26.0555,26.0871,26.0555,26.0792,25500.0
2005-02-11 13:50:00,33.03,33.04,33.03,33.04,7400.0,26.0792,26.0871,26.0792,26.0871,7400.0
2005-02-11 13:55:00,33.04,33.04,32.96,32.96,16000.0,26.0871,26.0871,26.0239,26.0239,16000.0
2005-02-11 14:00:00,32.97,33.0,32.96,32.98,31100.0,26.0318,26.0555,26.0239,26.0397,31100.0
2005-02-11 14:05:00,32.99,32.99,32.97,32.99,11000.0,26.0476,26.0476,26.0318,26.0476,11000.0
2005-02-11 14:10:00,32.99,32.99,32.98,32.99,3900.0,26.0476,26.0476,26.0397,26.0476,3900.0
2005-02-11 14:15:00,32.99,33.0,32.98,32.99,4800.0,26.0476,26.0555,26.0397,26.0476,4800.0
2005-02-11 14:20:00,33.0,33.0,32.98,32.98,3800.0,26.0555,26.0555,26.0397,26.0397,3800.0
2005-02-11 14:25:00,32.98,32.98,32.97,32.97,2700.0,26.0397,26.0397,26.0318,26.0318,2700.0
2005-02-11 14:30:00,32.98,32.99,32.98,32.99,4200.0,26.0397,26.0476,26.0397,26.0476,4200.0
2005-02-11 14:35:00,32.99,33.01,32.99,33.0,13600.0,26.0476,26.0634,26.0476,26.0555,13600.0
2005-02-11 14:40:00,32.99,33.01,32.99,33.01,13100.0,26.0476,26.0634,26.0476,26.0634,13100.0
2005-02-11 14:45:00,33.01,33.01,33.01,33.01,3100.0,26.0634,26.0634,26.0634,26.0634,3100.0
2005-02-11 14:50:00,33.01,33.01,32.98,33.01,7700.0,26.0634,26.0634,26.0397,26.0634,7700.0
2005-02-11 14:55:00,33.01,33.01,32.99,32.99,3000.0,26.0634,26.0634,26.0476,26.0476,3000.0
2005-02-11 15:00:00,32.99,33.0,32.98,32.98,4700.0,26.0476,26.0555,26.0397,26.0397,4700.0
2005-02-11 15:05:00,33.0,33.01,33.0,33.01,2700.0,26.0555,26.0634,26.0555,26.0634,2700.0
2005-02-11 15:10:00,33.01,33.02,33.01,33.01,7400.0,26.0634,26.0713,26.0634,26.0634,7400.0
2005-02-11 15:15:00,33.01,33.01,32.98,33.0,3800.0,26.0634,26.0634,26.0397,26.0555,3800.0
2005-02-11 15:20:00,32.98,32.99,32.98,32.99,5500.0,26.0397,26.0476,26.0397,26.0476,5500.0
2005-02-11 15:25:00,32.99,33.01,32.99,33.01,6800.0,26.0476,26.0634,26.0476,26.0634,6800.0
2005-02-11 15:30:00,33.01,33.01,32.99,33.0,6700.0,26.0634,26.0634,26.0476,26.0555,6700.0
2005-02-11 15:35:00,33.0,33.01,32.98,33.0,9700.0,26.0555,26.0634,26.0397,26.0555,9700.0
2005-02-11 15:40:00,33.0,33.0,32.96,32.97,7900.0,26.0555,26.0555,26.0239,26.0318,7900.0
2005-02-11 15:45:00,32.96,32.98,32.96,32.98,5500.0,26.0239,26.0397,26.0239,26.0397,5500.0
2005-02-11 15:50:00,32.98,32.99,32.96,32.99,9700.0,26.0397,26.0476,26.0239,26.0476,9700.0
2005-02-11 15:55:00,32.99,33.0,32.94,32.94,6500.0,26.0476,26.0555,26.0081,26.0081,6500.0
2005-02-14 09:30:00,32.92,32.94,32.88,32.94,8600.0,25.9923,26.0081,25.9608,26.0081,8600.0
2005-02-14 09:35:00,32.97,32.97,32.81,32.88,5900.0,26.0318,26.0318,25.9055,25.9608,5900.0
2005-02-14 09:40:00,32.86,32.91,32.83,32.9,5900.0,25.945,25.9844,25.9213,25.9766,5900.0
2005-02-14 09:45:00,32.85,32.9,32.84,32.87,11900.0,25.9371,25.9766,25.9292,25.9529,11900.0
2005-02-14 09:50:00,32.88,32.89,32.85,32.88,2700.0,25.9608,25.9687,25.9371,25.9608,2700.0
2005-02-14 09:55:00,32.88,32.88,32.85,32.86,4700.0,25.9608,25.9608,25.9371,25.945,4700.0
2005-02-14 10:00:00,32.89,32.97,32.89,32.9,30900.0,25.9687,26.0318,25.9687,25.9766,30900.0
2005-02-14 10:05:00,32.9,32.91,32.86,32.89,13000.0,25.9766,25.9844,25.945,25.9687,13000.0
2005-02-14 10:10:00,32.89,32.92,32.89,32.91,12900.0,25.9687,25.9923,25.9687,25.9844,12900.0
2005-02-14 10:15:00,32.92,32.92,32.88,32.89,9000.0,25.9923,25.9923,25.9608,25.9687,9000.0
2005-02-14 10:20:00,32.89,32.93,32.89,32.93,23200.0,25.9687,26.0002,25.9687,26.0002,23200.0
2005-02-14 10:25:00,32.93,32.93,32.91,32.91,5100.0,26.0002,26.0002,25.9844,25.9844,5100.0
2005-02-14 10:30:00,32.92,32.92,32.9,32.91,3400.0,25.9923,25.9923,25.9766,25.9844,3400.0
2005-02-14 10:35:00,32.91,32.92,32.9,32.92,5800.0,25.9844,25.9923,25.9766,25.9923,5800.0
2005-02-14 10:40:00,32.92,32.92,32.88,32.88,6300.0,25.9923,25.9923,25.9608,25.9608,6300.0
2005-02-14 10:45:00,32.88,32.88,32.87,32.87,3000.0,25.9608,25.9608,25.9529,25.9529,3000.0
2005-02-14 10:50:00,32.87,32.88,32.86,32.86,5400.0,25.9529,25.9608,25.945,25.945,5400.0
2005-02-14 10:55:00,32.86,32.86,32.79,32.84,12300.0,25.945,25.945,25.8897,25.9292,12300.0
2005-02-14 11:00:00,32.85,32.89,32.85,32.89,14100.0,25.9371,25.9687,25.9371,25.9687,14100.0
2005-02-14 11:05:00,32.89,32.91,32.89,32.89,17000.0,25.9687,25.9844,25.9687,25.9687,17000.0
2005-02-14 11:10:00,32.9,32.97,32.9,32.95,29400.0,25.9766,26.0318,25.9766,26.016,29400.0
2005-02-14 11:15:00,32.95,32.95,32.89,32.92,10000.0,26.016,26.016,25.9687,25.9923,10000.0
2005-02-14 11:20:00,32.92,32.92,32.81,32.86,14400.0,25.9923,25.9923,25.9055,25.945,14400.0
2005-02-14 11:25:00,32.86,32.9,32.86,32.89,6400.0,25.945,25.9766,25.945,25.9687,6400.0
2005-02-14 11:30:00,32.89,32.9,32.86,32.87,8800.0,25.9687,25.9766,25.945,25.9529,8800.0
2005-02-14 11:35:00,32.87,32.87,32.84,32.86,7400.0,25.9529,25.9529,25.9292,25.945,7400.0
2005-02-14 11:40:00,32.87,32.89,32.84,32.86,15200.0,25.9529,25.9687,25.9292,25.945,15200.0
2005-02-14 11:45:00,32.88,32.88,32.84,32.88,12500.0,25.9608,25.9608,25.9292,25.9608,12500.0
2005-02-14 11:50:00,32.86,32.86,32.8,32.84,72900.0,25.945,25.945,25.8976,25.9292,72900.0
2005-02-14 11:55:00,32.85,32.85,32.83,32.84,3300.0,25.9371,25.9371,25.9213,25.9292,3300.0
2005-02-14 12:00:00,32.82,32.84,32.8,32.84,4300.0,25.9134,25.9292,25.8976,25.9292,4300.0
2005-02-14 12:05:00,32.84,32.84,32.8,32.81,3700.0,25.9292,25.9292,25.8976,25.9055,3700.0
2005-02-14 12:10:00,32.82,32.82,32.8,32.8,3500.0,25.9134,25.9134,25.8976,25.8976,3500.0
2005-02-14 12:15:00,32.81,32.84,32.8,32.84,6600.0,25.9055,25.9292,25.8976,25.9292,6600.0
2005-02-14 12:20:00,32.84,32.84,32.82,32.84,10600.0,25.9292,25.9292,25.9134,25.9292,10600.0
2005-02-14 12:25:00,32.84,32.88,32.83,32.88,12500.0,25.9292,25.9608,25.9213,25.9608,12500.0
2005-02-14 12:30:00,32.88,32.88,32.86,32.86,6400.0,25.9608,25.9608,25.945,25.945,6400.0
2005-02-14 12:35:00,32.87,32.87,32.84,32.84,10700.0,25.9529,25.9529,25.9292,25.9292,10700.0
2005-02-14 12:40:00,32.83,32.84,32.81,32.83,2300.0,25.9213,25.9292,25.9055,25.9213,2300.0
2005-02-14 12:45:00,32.83,32.85,32.83,32.85,2900.0,25.9213,25.9371,25.9213,25.9371,2900.0
2005-02-14 12:50:00,32.85,32.85,32.84,32.85,4500.0,25.9371,25.9371,25.9292,25.9371,4500.0
2005-02-14 12:55:00,32.85,32.86,32.84,32.86,6800.0,25.9371,25.945,25.9292,25.945,6800.0
2005-02-14 13:00:00,32.86,32.86,32.8,32.84,5800.0,25.945,25.945,25.8976,25.9292,5800.0
2005-02-14 13:05:00,32.84,32.85,32.84,32.85,4400.0,25.9292,25.9371,25.9292,25.9371,4400.0
2005-02-14 13:10:00,32.86,32.86,32.82,32.83,5100.0,25.945,25.945,25.9134,25.9213,5100.0
2005-02-14 13:15:00,32.83,32.84,32.82,32.83,4400.0,25.9213,25.9292,25.9134,25.9213,4400.0
2005-02-14 13:20:00,32.85,32.86,32.84,32.86,13800.0,25.9371,25.945,25.9292,25.945,13800.0
2005-02-14 13:25:00,32.86,32.86,32.84,32.84,19000.0,25.945,25.945,25.9292,25.9292,19000.0
2005-02-14 13:30:00,32.84,32.85,32.84,32.85,7200.0,25.9292,25.9371,25.9292,25.9371,7200.0
2005-02-14 13:35:00,32.85,32.86,32.82,32.85,12800.0,25.9371,25.945,25.9134,25.9371,12800.0
2005-02-14 13:40:00,32.86,32.86,32.84,32.85,5100.0,25.945,25.945,25.9292,25.9371,5100.0
2005-02-14 13:45:00,32.85,32.86,32.85,32.86,15200.0,25.9371,25.945,25.9371,25.945,15200.0
2005-02-14 13:50:00,32.86,32.87,32.85,32.86,7500.0,25.945,25.9529,25.9371,25.945,7500.0
2005-02-14 13:55:00,32.86,32.86,32.79,32.79,8600.0,25.945,25.945,25.8897,25.8897,8600.0
2005-02-14 14:00:00,32.8,32.84,32.79,32.83,13200.0,25.8976,25.9292,25.8897,25.9213,13200.0
2005-02-14 14:05:00,32.83,32.84,32.79,32.8,11500.0,25.9213,25.9292,25.8897,25.8976,11500.0
2005-02-14 14:10:00,32.8,32.81,32.79,32.81,4600.0,25.8976,25.9055,25.8897,25.9055,4600.0
2005-02-14 14:15:00,32.8,32.83,32.79,32.81,5100.0,25.8976,25.9213,25.8897,25.9055,5100.0
2005-02-14 14:20:00,32.81,32.86,32.81,32.86,8500.0,25.9055,25.945,25.9055,25.945,8500.0
2005-02-14 14:25:00,32.86,32.87,32.85,32.87,3200.0,25.945,25.9529,25.9371,25.9529,3200.0
2005-02-14 14:30:00,32.87,32.87,32.82,32.83,13900.0,25.9529,25.9529,25.9134,25.9213,13900.0
2005-02-14 14:35:00,32.83,32.85,32.82,32.85,5300.0,25.9213,25.9371,25.9134,25.9371,5300.0
2005-02-14 14:40:00,32.84,32.85,32.79,32.82,7600.0,25.9292,25.9371,25.8897,25.9134,7600.0
2005-02-14 14:45:00,32.83,32.86,32.83,32.86,7600.0,25.9213,25.945,25.9213,25.945,7600.0
2005-02-14 14:50:00,32.86,32.86,32.84,32.84,4500.0,25.945,25.945,25.9292,25.9292,4500.0
2005-02-14 14:55:00,32.85,32.88,32.85,32.88,6900.0,25.9371,25.9608,25.9371,25.9608,6900.0
2005-02-14 15:00:00,32.88,32.88,32.85,32.85,7300.0,25.9608,25.9608,25.9371,25.9371,7300.0
2005-02-14 15:05:00,32.86,32.86,32.85,32.85,5600.0,25.945,25.945,25.9371,25.9371,5600.0
2005-02-14 15:10:00,32.85,32.85,32.83,32.83,5800.0,25.9371,25.9371,25.9213,25.9213,5800.0
2005-02-14 15:15:00,32.83,32.84,32.83,32.84,5600.0,25.9213,25.9292,25.9213,25.9292,5600.0
2005-02-14 15:20:00,32.84,32.85,32.84,32.85,6000.0,25.9292,25.9371,25.9292,25.9371,6000.0
2005-02-14 15:25:00,32.85,32.85,32.83,32.84,7200.0,25.9371,25.9371,25.9213,25.9292,7200.0
2005-02-14 15:30:00,32.85,32.85,32.83,32.84,8800.0,25.9371,25.9371,25.9213,25.9292,8800.0
2005-02-14 15:35:00,32.84,32.87,32.84,32.87,12700.0,25.9292,25.9529,25.9292,25.9529,12700.0
2005-02-14 15:40:00,32.87,32.88,32.85,32.86,14500.0,25.9529,25.9608,25.9371,25.945,14500.0
2005-02-14 15:45:00,32.86,32.87,32.86,32.86,8400.0,25.945,25.9529,25.945,25.945,8400.0
2005-02-14 15:50:00,32.86,32.87,32.83,32.83,17800.0,25.945,25.9529,25.9213,25.9213,17800.0
2005-02-14 15:55:00,32.83,32.83,32.81,32.83,11600.0,25.9213,25.9213,25.9055,25.9213,11600.0
2005-02-15 09:30:00,32.73,32.73,32.66,32.66,10000.0,25.8423,25.8423,25.7871,25.7871,10000.0
2005-02-15 09:35:00,32.66,32.75,32.6,32.75,7900.0,25.7871,25.8581,25.7397,25.8581,7900.0
2005-02-15 09:40:00,32.71,32.76,32.7,32.76,3200.0,25.8265,25.866,25.8186,25.866,3200.0
2005-02-15 09:45:00,32.74,32.77,32.74,32.74,5200.0,25.8502,25.8739,25.8502,25.8502,5200.0
2005-02-15 09:50:00,32.73,32.73,32.68,32.7,4200.0,25.8423,25.8423,25.8028,25.8186,4200.0
2005-02-15 09:55:00,32.71,32.73,32.67,32.7,7000.0,25.8265,25.8423,25.795,25.8186,7000.0
2005-02-15 10:00:00,32.7,32.76,32.61,32.65,19800.0,25.8186,25.866,25.7476,25.7792,19800.0
2005-02-15 10:05:00,32.65,32.71,32.64,32.71,6900.0,25.7792,25.8265,25.7713,25.8265,6900.0
2005-02-15 10:10:00,32.72,32.72,32.66,32.67,4000.0,25.8344,25.8344,25.7871,25.795,4000.0
2005-02-15 10:15:00,32.67,32.71,32.65,32.68,8000.0,25.795,25.8265,25.7792,25.8028,8000.0
2005-02-15 10:20:00,32.67,32.7,32.65,32.65,5900.0,25.795,25.8186,25.7792,25.7792,5900.0
2005-02-15 10:25:00,32.66,32.68,32.65,32.67,6500.0,25.7871,25.8028,25.7792,25.795,6500.0
2005-02-15 10:30:00,32.66,32.71,32.65,32.69,8400.0,25.7871,25.8265,25.7792,25.8107,8400.0
2005-02-15 10:35:00,32.7,32.8,32.7,32.8,3200.0,25.8186,25.8976,25.8186,25.8976,3200.0
2005-02-15 10:40:00,32.8,32.81,32.75,32.76,57300.0,25.8976,25.9055,25.8581,25.866,57300.0
2005-02-15 10:45:00,32.76,32.76,32.66,32.68,29600.0,25.866,25.866,25.7871,25.8028,29600.0
2005-02-15 10:50:00,32.68,32.7,32.67,32.69,8600.0,25.8028,25.8186,25.795,25.8107,8600.0
2005-02-15 10:55:00,32.7,32.74,32.69,32.74,15100.0,25.8186,25.8502,25.8107,25.8502,15100.0
2005-02-15 11:00:00,32.73,32.73,32.7,32.73,9400.0,25.8423,25.8423,25.8186,25.8423,9400.0
2005-02-15 11:05:00,32.73,32.75,32.69,32.7,15900.0,25.8423,25.8581,25.8107,25.8186,15900.0
2005-02-15 11:10:00,32.69,32.71,32.69,32.71,3000.0,25.8107,25.8265,25.8107,25.8265,3000.0
2005-02-15 11:15:00,32.71,32.72,32.7,32.71,3100.0,25.8265,25.8344,25.8186,25.8265,3100.0
2005-02-15 11:20:00,32.71,32.71,32.7,32.71,5400.0,25.8265,25.8265,25.8186,25.8265,5400.0
2005-02-15 11:25:00,32.71,32.72,32.7,32.71,4500.0,25.8265,25.8344,25.8186,25.8265,4500.0
2005-02-15 11:30:00,32.7,32.71,32.69,32.7,3100.0,25.8186,25.8265,25.8107,25.8186,3100.0
2005-02-15 11:35:00,32.7,32.71,32.68,32.68,7200.0,25.8186,25.8265,25.8028,25.8028,7200.0
2005-02-15 11:40:00,32.67,32.68,32.63,32.68,8100.0,25.795,25.8028,25.7634,25.8028,8100.0
2005-02-15 11:45:00,32.68,32.69,32.67,32.68,4000.0,25.8028,25.8107,25.795,25.8028,4000.0
2005-02-15 11:50:00,32.68,32.72,32.68,32.7,5600.0,25.8028,25.8344,25.8028,25.8186,5600.0
2005-02-15 11:55:00,32.7,32.71,32.68,32.69,3800.0,25.8186,25.8265,25.8028,25.8107,3800.0
2005-02-15 12:00:00,32.69,32.71,32.69,32.69,8100.0,25.8107,25.8265,25.8107,25.8107,8100.0
2005-02-15 12:05:00,32.7,32.71,32.68,32.69,11300.0,25.8186,25.8265,25.8028,25.8107,11300.0
2005-02-15 12:10:00,32.68,32.69,32.68,32.68,6000.0,25.8028,25.8107,25.8028,25.8028,6000.0
2005-02-15 12:15:00,32.68,32.68,32.66,32.68,7800.0,25.8028,25.8028,25.7871,25.8028,7800.0
2005-02-15 12:20:00,32.68,32.7,32.65,32.65,14100.0,25.8028,25.8186,25.7792,25.7792,14100.0
2005-02-15 12:25:00,32.66,32.66,32.63,32.65,7500.0,25.7871,25.7871,25.7634,25.7792,7500.0
2005-02-15 12:30:00,32.66,32.68,32.66,32.68,1200.0,25.7871,25.8028,25.7871,25.8028,1200.0
2005-02-15 12:35:00,32.68,32.68,32.66,32.67,2800.0,25.8028,25.8028,25.7871,25.795,2800.0
2005-02-15 12:40:00,32.66,32.7,32.66,32.7,2700.0,25.7871,25.8186,25.7871,25.8186,2700.0
2005-02-15 12:45:00,32.7,32.75,32.68,32.75,14600.0,25.8186,25.8581,25.8028,25.8581,14600.0
2005-02-15 12:50:00,32.74,32.75,32.72,32.72,6300.0,25.8502,25.8581,25.8344,25.8344,6300.0
2005-02-15 12:55:00,32.72,32.75,32.69,32.69,7800.0,25.8344,25.8581,25.8107,25.8107,7800.0
2005-02-15 13:00:00,32.69,32.72,32.68,32.72,7100.0,25.8107,25.8344,25.8028,25.8344,7100.0
2005-02-15 13:05:00,32.72,32.76,32.72,32.75,23500.0,25.8344,25.866,25.8344,25.8581,23500.0
2005-02-15 13:10:00,32.76,32.76,32.72,32.73,12200.0,25.866,25.866,25.8344,25.8423,12200.0
2005-02-15 13:15:00,32.74,32.76,32.73,32.75,6500.0,25.8502,25.866,25.8423,25.8581,6500.0
2005-02-15 13:20:00,32.75,32.75,32.72,32.74,22500.0,25.8581,25.8581,25.8344,25.8502,22500.0
2005-02-15 13:25:00,32.74,32.76,32.7,32.7,7600.0,25.8502,25.866,25.8186,25.8186,7600.0
2005-02-15 13:30:00,32.67,32.67,32.64,32.67,13600.0,25.795,25.795,25.7713,25.795,13600.0
2005-02-15 13:35:00,32.67,32.69,32.67,32.68,4400.0,25.795,25.8107,25.795,25.8028,4400.0
2005-02-15 13:40:00,32.68,32.68,32.67,32.67,4300.0,25.8028,25.8028,25.795,25.795,4300.0
2005-02-15 13:45:00,32.68,32.68,32.66,32.67,5100.0,25.8028,25.8028,25.7871,25.795,5100.0
2005-02-15 13:50:00,32.67,32.67,32.64,32.65,7700.0,25.795,25.795,25.7713,25.7792,7700.0
2005-02-15 13:55:00,32.64,32.67,32.62,32.62,12100.0,25.7713,25.795,25.7555,25.7555,12100.0
2005-02-15 14:00:00,32.62,32.62,32.58,32.6,13800.0,25.7555,25.7555,25.7239,25.7397,13800.0
2005-02-15 14:05:00,32.6,32.63,32.6,32.61,11600.0,25.7397,25.7634,25.7397,25.7476,11600.0
2005-02-15 14:10:00,32.61,32.62,32.6,32.6,5900.0,25.7476,25.7555,25.7397,25.7397,5900.0
2005-02-15 14:15:00,32.59,32.6,32.54,32.54,9800.0,25.7318,25.7397,25.6923,25.6923,9800.0
2005-02-15 14:20:00,32.52,32.55,32.52,32.53,13400.0,25.6765,25.7002,25.6765,25.6844,13400.0
2005-02-15 14:25:00,32.53,32.55,32.52,32.55,14800.0,25.6844,25.7002,25.6765,25.7002,14800.0
2005-02-15 14:30:00,32.54,32.55,32.52,32.53,12700.0,25.6923,25.7002,25.6765,25.6844,12700.0
2005-02-15 14:35:00,32.54,32.59,32.53,32.59,6200.0,25.6923,25.7318,25.6844,25.7318,6200.0
2005-02-15 14:40:00,32.58,32.63,32.58,32.62,8700.0,25.7239,25.7634,25.7239,25.7555,8700.0
2005-02-15 14:45:00,32.63,32.63,32.59,32.59,13500.0,25.7634,25.7634,25.7318,25.7318,13500.0
2005-02-15 14:50:00,32.59,32.6,32.58,32.59,5500.0,25.7318,25.7397,25.7239,25.7318,5500.0
2005-02-15 14:55:00,32.59,32.61,32.59,32.6,7700.0,25.7318,25.7476,25.7318,25.7397,7700.0
2005-02-15 15:00:00,32.61,32.61,32.55,32.56,12500.0,25.7476,25.7476,25.7002,25.7081,12500.0
2005-02-15 15:05:00,32.56,32.57,32.53,32.57,5600.0,25.7081,25.716,25.6844,25.716,5600.0
2005-02-15 15:10:00,32.56,32.59,32.56,32.57,13000.0,25.7081,25.7318,25.7081,25.716,13000.0
2005-02-15 15:15:00,32.57,32.58,32.54,32.55,13500.0,25.716,25.7239,25.6923,25.7002,13500.0
2005-02-15 15:20:00,32.56,32.57,32.53,32.55,19600.0,25.7081,25.716,25.6844,25.7002,19600.0
2005-02-15 15:25:00,32.55,32.57,32.54,32.54,15400.0,25.7002,25.716,25.6923,25.6923,15400.0
2005-02-15 15:30:00,32.54,32.58,32.53,32.58,21700.0,25.6923,25.7239,25.6844,25.7239,21700.0
2005-02-15 15:35:00,32.58,32.58,32.53,32.55,19500.0,25.7239,25.7239,25.6844,25.7002,19500.0
2005-02-15 15:40:00,32.55,32.58,32.53,32.55,20000.0,25.7002,25.7239,25.6844,25.7002,20000.0
2005-02-15 15:45:00,32.54,32.54,32.49,32.5,34500.0,25.6923,25.6923,25.6528,25.6607,34500.0
2005-02-15 15:50:00,32.49,32.53,32.48,32.5,31100.0,25.6528,25.6844,25.6449,25.6607,31100.0
2005-02-15 15:55:00,32.49,32.53,32.49,32.51,43000.0,25.6528,25.6844,25.6528,25.6686,43000.0
2005-02-16 09:30:00,32.58,32.58,32.51,32.51,16700.0,25.7239,25.7239,25.6686,25.6686,16700.0
2005-02-16 09:35:00,32.52,32.54,32.3,32.34,25800.0,25.6765,25.6923,25.5028,25.5344,25800.0
2005-02-16 09:40:00,32.3,32.36,32.3,32.36,8200.0,25.5028,25.5502,25.5028,25.5502,8200.0
2005-02-16 09:45:00,32.36,32.37,32.33,32.33,5400.0,25.5502,25.5581,25.5265,25.5265,5400.0
2005-02-16 09:50:00,32.33,32.33,32.3,32.32,15500.0,25.5265,25.5265,25.5028,25.5186,15500.0
2005-02-16 09:55:00,32.32,32.34,32.31,32.31,12700.0,25.5186,25.5344,25.5107,25.5107,12700.0
2005-02-16 10:00:00,32.31,32.33,32.29,32.31,20500.0,25.5107,25.5265,25.4949,25.5107,20500.0
2005-02-16 10:05:00,32.34,32.34,32.26,32.28,7700.0,25.5344,25.5344,25.4712,25.487,7700.0
2005-02-16 10:10:00,32.27,32.29,32.26,32.28,8200.0,25.4791,25.4949,25.4712,25.487,8200.0
2005-02-16 10:15:00,32.25,32.29,32.21,32.28,13800.0,25.4633,25.4949,25.4318,25.487,13800.0
2005-02-16 10:20:00,32.3,32.33,32.24,32.24,21100.0,25.5028,25.5265,25.4554,25.4554,21100.0
2005-02-16 10:25:00,32.25,32.25,32.18,32.25,12100.0,25.4633,25.4633,25.4081,25.4633,12100.0
2005-02-16 10:30:00,32.25,32.32,32.25,32.31,11600.0,25.4633,25.5186,25.4633,25.5107,11600.0
2005-02-16 10:35:00,32.32,32.33,32.26,32.27,9500.0,25.5186,25.5265,25.4712,25.4791,9500.0
2005-02-16 10:40:00,32.26,32.28,32.25,32.27,8600.0,25.4712,25.487,25.4633,25.4791,8600.0
2005-02-16 10:45:00,32.28,32.29,32.25,32.26,11300.0,25.487,25.4949,25.4633,25.4712,11300.0
2005-02-16 10:50:00,32.27,32.27,32.24,32.26,5300.0,25.4791,25.4791,25.4554,25.4712,5300.0
2005-02-16 10:55:00,32.25,32.29,32.22,32.26,8200.0,25.4633,25.4949,25.4397,25.4712,8200.0
2005-02-16 11:00:00,32.27,32.28,32.24,32.28,4600.0,25.4791,25.487,25.4554,25.487,4600.0
2005-02-16 11:05:00,32.28,32.34,32.28,32.32,12700.0,25.487,25.5344,25.487,25.5186,12700.0
2005-02-16 11:10:00,32.32,32.33,32.3,32.33,16200.0,25.5186,25.5265,25.5028,25.5265,16200.0
2005-02-16 11:15:00,32.32,32.32,32.28,32.28,22400.0,25.5186,25.5186,25.487,25.487,22400.0
2005-02-16 11:20:00,32.28,32.29,32.23,32.23,10000.0,25.487,25.4949,25.4475,25.4475,10000.0
2005-02-16 11:25:00,32.23,32.28,32.23,32.26,13200.0,25.4475,25.487,25.4475,25.4712,13200.0
2005-02-16 11:30:00,32.28,32.3,32.21,32.24,12800.0,25.487,25.5028,25.4318,25.4554,12800.0
2005-02-16 11:35:00,32.24,32.24,32.23,32.23,5500.0,25.4554,25.4554,25.4475,25.4475,5500.0
2005-02-16 11:40:00,32.23,32.23,32.18,32.2,9000.0,25.4475,25.4475,25.4081,25.4239,9000.0
2005-02-16 11:45:00,32.2,32.2,32.15,32.18,10900.0,25.4239,25.4239,25.3844,25.4081,10900.0
2005-02-16 11:50:00,32.19,32.2,32.18,32.19,3900.0,25.416,25.4239,25.4081,25.416,3900.0
2005-02-16 11:55:00,32.18,32.22,32.18,32.2,4600.0,25.4081,25.4397,25.4081,25.4239,4600.0
2005-02-16 12:00:00,32.18,32.21,32.18,32.2,5800.0,25.4081,25.4318,25.4081,25.4239,5800.0
2005-02-16 12:05:00,32.2,32.24,32.19,32.23,8500.0,25.4239,25.4554,25.416,25.4475,8500.0
2005-02-16 12:10:00,32.23,32.24,32.18,32.22,9500.0,25.4475,25.4554,25.4081,25.4397,9500.0
2005-02-16 12:15:00,32.22,32.24,32.22,32.24,5800.0,25.4397,25.4554,25.4397,25.4554,5800.0
2005-02-16 12:20:00,32.24,32.25,32.22,32.23,9000.0,25.4554,25.4633,25.4397,25.4475,9000.0
2005-02-16 12:25:00,32.23,32.25,32.23,32.24,10100.0,25.4475,25.4633,25.4475,25.4554,10100.0
2005-02-16 12:30:00,32.24,32.24,32.22,32.24,7500.0,25.4554,25.4554,25.4397,25.4554,7500.0
2005-02-16 12:35:00,32.24,32.24,32.22,32.23,7300.0,25.4554,25.4554,25.4397,25.4475,7300.0
2005-02-16 12:40:00,32.24,32.24,32.19,32.21,11500.0,25.4554,25.4554,25.416,25.4318,11500.0
2005-02-16 12:45:00,32.2,32.2,32.17,32.19,12400.0,25.4239,25.4239,25.4002,25.416,12400.0
2005-02-16 12:50:00,32.19,32.2,32.16,32.2,11000.0,25.416,25.4239,25.3923,25.4239,11000.0
2005-02-16 12:55:00,32.2,32.2,32.15,32.16,8900.0,25.4239,25.4239,25.3844,25.3923,8900.0
2005-02-16 13:00:00,32.16,32.16,32.12,32.16,13600.0,25.3923,25.3923,25.3607,25.3923,13600.0
2005-02-16 13:05:00,32.16,32.18,32.15,32.16,15000.0,25.3923,25.4081,25.3844,25.3923,15000.0
2005-02-16 13:10:00,32.15,32.15,32.13,32.15,7900.0,25.3844,25.3844,25.3686,25.3844,7900.0
2005-02-16 13:15:00,32.14,32.2,32.14,32.16,13800.0,25.3765,25.4239,25.3765,25.3923,13800.0
2005-02-16 13:20:00,32.18,32.18,32.1,32.15,15900.0,25.4081,25.4081,25.3449,25.3844,15900.0
2005-02-16 13:25:00,32.16,32.17,32.13,32.13,4300.0,25.3923,25.4002,25.3686,25.3686,4300.0
2005-02-16 13:30:00,32.12,32.14,32.1,32.11,9600.0,25.3607,25.3765,25.3449,25.3528,9600.0
2005-02-16 13:35:00,32.11,32.14,32.09,32.14,11000.0,25.3528,25.3765,25.337,25.3765,11000.0
2005-02-16 13:40:00,32.14,32.15,32.13,32.15,4400.0,25.3765,25.3844,25.3686,25.3844,4400.0
2005-02-16 13:45:00,32.15,32.16,32.13,32.16,10200.0,25.3844,25.3923,25.3686,25.3923,10200.0
2005-02-16 13:50:00,32.15,32.17,32.13,32.17,6300.0,25.3844,25.4002,25.3686,25.4002,6300.0
2005-02-16 13:55:00,32.15,32.19,32.12,32.12,24700.0,25.3844,25.416,25.3607,25.3607,24700.0
2005-02-16 14:00:00,32.12,32.16,32.12,32.16,13600.0,25.3607,25.3923,25.3607,25.3923,13600.0
2005-02-16 14:05:00,32.16,32.18,32.16,32.16,8000.0,25.3923,25.4081,25.3923,25.3923,8000.0
2005-02-16 14:10:00,32.17,32.19,32.14,32.14,32200.0,25.4002,25.416,25.3765,25.3765,32200.0
2005-02-16 14:15:00,32.13,32.15,32.12,32.14,21100.0,25.3686,25.3844,25.3607,25.3765,21100.0
2005-02-16 14:20:00,32.14,32.15,32.12,32.15,10200.0,25.3765,25.3844,25.3607,25.3844,10200.0
2005-02-16 14:25:00,32.15,32.17,32.13,32.14,14600.0,25.3844,25.4002,25.3686,25.3765,14600.0
2005-02-16 14:30:00,32.14,32.15,32.13,32.15,16900.0,25.3765,25.3844,25.3686,25.3844,16900.0
2005-02-16 14:35:00,32.15,32.16,32.12,32.14,36000.0,25.3844,25.3923,25.3607,25.3765,36000.0
2005-02-16 14:40:00,32.14,32.16,32.14,32.16,14300.0,25.3765,25.3923,25.3765,25.3923,14300.0
2005-02-16 14:45:00,32.16,32.17,32.14,32.15,19900.0,25.3923,25.4002,25.3765,25.3844,19900.0
2005-02-16 14:50:00,32.14,32.17,32.14,32.16,48400.0,25.3765,25.4002,25.3765,25.3923,48400.0
2005-02-16 14:55:00,32.16,32.19,32.16,32.19,35200.0,25.3923,25.416,25.3923,25.416,35200.0
2005-02-16 15:00:00,32.19,32.22,32.18,32.19,23000.0,25.416,25.4397,25.4081,25.416,23000.0
2005-02-16 15:05:00,32.18,32.2,32.18,32.18,27700.0,25.4081,25.4239,25.4081,25.4081,27700.0
2005-02-16 15:10:00,32.19,32.19,32.12,32.15,23500.0,25.416,25.416,25.3607,25.3844,23500.0
2005-02-16 15:15:00,32.16,32.17,32.12,32.12,26000.0,25.3923,25.4002,25.3607,25.3607,26000.0
2005-02-16 15:20:00,32.13,32.17,32.13,32.13,27300.0,25.3686,25.4002,25.3686,25.3686,27300.0
2005-02-16 15:25:00,32.14,32.17,32.13,32.14,25500.0,25.3765,25.4002,25.3686,25.3765,25500.0
2005-02-16 15:30:00,32.15,32.15,32.12,32.13,17400.0,25.3844,25.3844,25.3607,25.3686,17400.0
2005-02-16 15:35:00,32.13,32.15,32.12,32.13,13800.0,25.3686,25.3844,25.3607,25.3686,13800.0
2005-02-16 15:40:00,32.13,32.15,32.13,32.15,10300.0,25.3686,25.3844,25.3686,25.3844,10300.0
2005-02-16 15:45:00,32.15,32.17,32.15,32.15,17500.0,25.3844,25.4002,25.3844,25.3844,17500.0
2005-02-16 15:50:00,32.15,32.17,32.1,32.13,25200.0,25.3844,25.4002,25.3449,25.3686,25200.0
2005-02-16 15:55:00,32.14,32.17,32.12,32.15,26000.0,25.3765,25.4002,25.3607,25.3844,26000.0
2005-02-17 09:30:00,32.14,32.17,32.11,32.13,11300.0,25.3765,25.4002,25.3528,25.3686,11300.0
2005-02-17 09:35:00,32.09,32.1,32.02,32.02,5400.0,25.337,25.3449,25.2817,25.2817,5400.0
2005-02-17 09:40:00,32.01,32.03,31.9,32.0,28500.0,25.2738,25.2896,25.187,25.2659,28500.0
2005-02-17 09:45:00,32.0,32.0,31.87,31.9,17500.0,25.2659,25.2659,25.1633,25.187,17500.0
2005-02-17 09:50:00,31.91,31.99,31.9,31.95,9900.0,25.1949,25.2581,25.187,25.2265,9900.0
2005-02-17 09:55:00,31.94,32.0,31.94,31.97,8200.0,25.2186,25.2659,25.2186,25.2423,8200.0
2005-02-17 10:00:00,31.97,32.03,31.91,31.94,9200.0,25.2423,25.2896,25.1949,25.2186,9200.0
2005-02-17 10:05:00,31.94,31.97,31.94,31.97,8600.0,25.2186,25.2423,25.2186,25.2423,8600.0
2005-02-17 10:10:00,31.96,31.97,31.81,31.82,25400.0,25.2344,25.2423,25.1159,25.1238,25400.0
2005-02-17 10:15:00,31.82,31.83,31.76,31.79,9700.0,25.1238,25.1317,25.0765,25.1001,9700.0
2005-02-17 10:20:00,31.8,31.81,31.78,31.8,20000.0,25.108,25.1159,25.0922,25.108,20000.0
2005-02-17 10:25:00,31.79,31.82,31.77,31.82,15300.0,25.1001,25.1238,25.0843,25.1238,15300.0
2005-02-17 10:30:00,31.82,31.83,31.78,31.81,36000.0,25.1238,25.1317,25.0922,25.1159,36000.0
2005-02-17 10:35:00,31.79,31.85,31.79,31.85,39100.0,25.1001,25.1475,25.1001,25.1475,39100.0
2005-02-17 10:40:00,31.84,31.85,31.78,31.81,13300.0,25.1396,25.1475,25.0922,25.1159,13300.0
2005-02-17 10:45:00,31.81,31.83,31.8,31.83,9100.0,25.1159,25.1317,25.108,25.1317,9100.0
2005-02-17 10:50:00,31.82,31.84,31.8,31.83,5700.0,25.1238,25.1396,25.108,25.1317,5700.0
2005-02-17 10:55:00,31.83,31.83,31.77,31.77,16100.0,25.1317,25.1317,25.0843,25.0843,16100.0
2005-02-17 11:00:00,31.77,31.77,31.74,31.75,28400.0,25.0843,25.0843,25.0607,25.0686,28400.0
2005-02-17 11:05:00,31.75,31.77,31.75,31.77,17400.0,25.0686,25.0843,25.0686,25.0843,17400.0
2005-02-17 11:10:00,31.78,31.78,31.74,31.74,12300.0,25.0922,25.0922,25.0607,25.0607,12300.0
2005-02-17 11:15:00,31.74,31.77,31.7,31.74,13000.0,25.0607,25.0843,25.0291,25.0607,13000.0
2005-02-17 11:20:00,31.76,31.84,31.73,31.82,16900.0,25.0765,25.1396,25.0528,25.1238,16900.0
2005-02-17 11:25:00,31.82,31.9,31.8,31.89,33100.0,25.1238,25.187,25.108,25.1791,33100.0
2005-02-17 11:30:00,31.85,31.87,31.84,31.86,11100.0,25.1475,25.1633,25.1396,25.1554,11100.0
2005-02-17 11:35:00,31.86,31.9,31.82,31.9,16600.0,25.1554,25.187,25.1238,25.187,16600.0
2005-02-17 11:40:00,31.9,31.9,31.86,31.88,17400.0,25.187,25.187,25.1554,25.1712,17400.0
2005-02-17 11:45:00,31.87,31.87,31.75,31.8,32400.0,25.1633,25.1633,25.0686,25.108,32400.0
2005-02-17 11:50:00,31.81,31.81,31.77,31.78,8500.0,25.1159,25.1159,25.0843,25.0922,8500.0
2005-02-17 11:55:00,31.76,31.76,31.72,31.74,14900.0,25.0765,25.0765,25.0449,25.0607,14900.0
2005-02-17 12:00:00,31.74,31.74,31.73,31.74,31700.0,25.0607,25.0607,25.0528,25.0607,31700.0
2005-02-17 12:05:00,31.65,31.71,31.65,31.69,28300.0,24.9896,25.037,24.9896,25.0212,28300.0
2005-02-17 12:10:00,31.7,31.72,31.69,31.7,16300.0,25.0291,25.0449,25.0212,25.0291,16300.0
2005-02-17 12:15:00,31.7,31.74,31.7,31.74,26300.0,25.0291,25.0607,25.0291,25.0607,26300.0
2005-02-17 12:20:00,31.75,31.76,31.74,31.75,11600.0,25.0686,25.0765,25.0607,25.0686,11600.0
2005-02-17 12:25:00,31.74,31.78,31.71,31.72,51300.0,25.0607,25.0922,25.037,25.0449,51300.0
2005-02-17 12:30:00,31.71,31.75,31.71,31.75,14200.0,25.037,25.0686,25.037,25.0686,14200.0
2005-02-17 12:35:00,31.75,31.75,31.74,31.75,12100.0,25.0686,25.0686,25.0607,25.0686,12100.0
2005-02-17 12:40:00,31.75,31.75,31.73,31.73,16100.0,25.0686,25.0686,25.0528,25.0528,16100.0
2005-02-17 12:45:00,31.71,31.73,31.68,31.72,5200.0,25.037,25.0528,25.0133,25.0449,5200.0
2005-02-17 12:50:00,31.72,31.73,31.71,31.71,9000.0,25.0449,25.0528,25.037,25.037,9000.0
2005-02-17 12:55:00,31.71,31.75,31.7,31.75,12300.0,25.037,25.0686,25.0291,25.0686,12300.0
2005-02-17 13:00:00,31.75,31.75,31.74,31.75,18300.0,25.0686,25.0686,25.0607,25.0686,18300.0
2005-02-17 13:05:00,31.75,31.77,31.73,31.76,16500.0,25.0686,25.0843,25.0528,25.0765,16500.0
2005-02-17 13:10:00,31.76,31.76,31.71,31.73,24400.0,25.0765,25.0765,25.037,25.0528,24400.0
2005-02-17 13:15:00,31.71,31.74,31.7,31.72,4900.0,25.037,25.0607,25.0291,25.0449,4900.0
2005-02-17 13:20:00,31.71,31.71,31.69,31.69,5000.0,25.037,25.037,25.0212,25.0212,5000.0
2005-02-17 13:25:00,31.68,31.7,31.65,31.7,17600.0,25.0133,25.0291,24.9896,25.0291,17600.0
2005-02-17 13:30:00,31.71,31.73,31.69,31.71,12800.0,25.037,25.0528,25.0212,25.037,12800.0
2005-02-17 13:35:00,31.69,31.72,31.66,31.72,5100.0,25.0212,25.0449,24.9975,25.0449,5100.0
2005-02-17 13:40:00,31.73,31.75,31.69,31.74,8500.0,25.0528,25.0686,25.0212,25.0607,8500.0
2005-02-17 13:45:00,31.74,31.76,31.72,31.76,6500.0,25.0607,25.0765,25.0449,25.0765,6500.0
2005-02-17 13:50:00,31.77,31.77,31.7,31.74,14600.0,25.0843,25.0843,25.0291,25.0607,14600.0
2005-02-17 13:55:00,31.74,31.75,31.74,31.74,12700.0,25.0607,25.0686,25.0607,25.0607,12700.0
2005-02-17 14:00:00,31.74,31.74,31.7,31.72,11900.0,25.0607,25.0607,25.0291,25.0449,11900.0
2005-02-17 14:05:00,31.72,31.74,31.71,31.72,17300.0,25.0449,25.0607,25.037,25.0449,17300.0
2005-02-17 14:10:00,31.72,31.74,31.71,31.74,6100.0,25.0449,25.0607,25.037,25.0607,6100.0
2005-02-17 14:15:00,31.74,31.79,31.71,31.78,21300.0,25.0607,25.1001,25.037,25.0922,21300.0
2005-02-17 14:20:00,31.77,31.78,31.76,31.77,6900.0,25.0843,25.0922,25.0765,25.0843,6900.0
2005-02-17 14:25:00,31.76,31.76,31.74,31.76,23900.0,25.0765,25.0765,25.0607,25.0765,23900.0
2005-02-17 14:30:00,31.76,31.76,31.69,31.74,27800.0,25.0765,25.0765,25.0212,25.0607,27800.0
2005-02-17 14:35:00,31.74,31.74,31.72,31.74,11800.0,25.0607,25.0607,25.0449,25.0607,11800.0
2005-02-17 14:40:00,31.74,31.74,31.73,31.74,6000.0,25.0607,25.0607,25.0528,25.0607,6000.0
2005-02-17 14:45:00,31.73,31.73,31.64,31.66,17800.0,25.0528,25.0528,24.9817,24.9975,17800.0
2005-02-17 14:50:00,31.66,31.7,31.66,31.68,14300.0,24.9975,25.0291,24.9975,25.0133,14300.0
2005-02-17 14:55:00,31.68,31.7,31.64,31.7,12300.0,25.0133,25.0291,24.9817,25.0291,12300.0
2005-02-17 15:00:00,31.7,31.71,31.65,31.68,17100.0,25.0291,25.037,24.9896,25.0133,17100.0
2005-02-17 15:05:00,31.69,31.72,31.64,31.69,15100.0,25.0212,25.0449,24.9817,25.0212,15100.0
2005-02-17 15:10:00,31.69,31.72,31.66,31.71,13400.0,25.0212,25.0449,24.9975,25.037,13400.0
2005-02-17 15:15:00,31.71,31.74,31.7,31.73,18500.0,25.037,25.0607,25.0291,25.0528,18500.0
2005-02-17 15:20:00,31.74,31.75,31.73,31.74,18400.0,25.0607,25.0686,25.0528,25.0607,18400.0
2005-02-17 15:25:00,31.74,31.74,31.73,31.73,21500.0,25.0607,25.0607,25.0528,25.0528,21500.0
2005-02-17 15:30:00,31.71,31.74,31.67,31.74,18100.0,25.037,25.0607,25.0054,25.0607,18100.0
2005-02-17 15:35:00,31.74,31.74,31.69,31.71,16100.0,25.0607,25.0607,25.0212,25.037,16100.0
2005-02-17 15:40:00,31.71,31.73,31.7,31.73,70000.0,25.037,25.0528,25.0291,25.0528,70000.0
2005-02-17 15:45:00,31.73,31.74,31.7,31.74,76000.0,25.0528,25.0607,25.0291,25.0607,76000.0
2005-02-17 15:50:00,31.74,31.76,31.71,31.72,82300.0,25.0607,25.0765,25.037,25.0449,82300.0
2005-02-17 15:55:00,31.73,31.74,31.64,31.64,45000.0,25.0528,25.0607,24.9817,24.9817,45000.0
2005-02-18 09:30:00,31.68,31.75,31.59,31.75,64000.0,25.0133,25.0686,24.9422,25.0686,64000.0
2005-02-18 09:35:00,31.73,31.75,31.71,31.75,30000.0,25.0528,25.0686,25.037,25.0686,30000.0
2005-02-18 09:40:00,31.73,31.74,31.72,31.72,7600.0,25.0528,25.0607,25.0449,25.0449,7600.0
2005-02-18 09:45:00,31.72,31.8,31.72,31.72,43500.0,25.0449,25.108,25.0449,25.0449,43500.0
2005-02-18 09:50:00,31.71,31.72,31.66,31.66,18400.0,25.037,25.0449,24.9975,24.9975,18400.0
2005-02-18 09:55:00,31.66,31.73,31.66,31.69,7300.0,24.9975,25.0528,24.9975,25.0212,7300.0
2005-02-18 10:00:00,31.71,31.73,31.67,31.72,18800.0,25.037,25.0528,25.0054,25.0449,18800.0
2005-02-18 10:05:00,31.72,31.73,31.71,31.71,11900.0,25.0449,25.0528,25.037,25.037,11900.0
2005-02-18 10:10:00,31.72,31.74,31.69,31.74,19000.0,25.0449,25.0607,25.0212,25.0607,19000.0
2005-02-18 10:15:00,31.73,31.75,31.7,31.71,25400.0,25.0528,25.0686,25.0291,25.037,25400.0
2005-02-18 10:20:00,31.7,31.75,31.7,31.75,14000.0,25.0291,25.0686,25.0291,25.0686,14000.0
2005-02-18 10:25:00,31.75,31.75,31.72,31.75,15300.0,25.0686,25.0686,25.0449,25.0686,15300.0
2005-02-18 10:30:00,31.75,31.75,31.71,31.73,91200.0,25.0686,25.0686,25.037,25.0528,91200.0
2005-02-18 10:35:00,31.73,31.74,31.72,31.74,18400.0,25.0528,25.0607,25.0449,25.0607,18400.0
2005-02-18 10:40:00,31.75,31.75,31.73,31.73,11600.0,25.0686,25.0686,25.0528,25.0528,11600.0
2005-02-18 10:45:00,31.72,31.72,31.7,31.71,6600.0,25.0449,25.0449,25.0291,25.037,6600.0
2005-02-18 10:50:00,31.71,31.75,31.71,31.74,6400.0,25.037,25.0686,25.037,25.0607,6400.0
2005-02-18 10:55:00,31.74,31.78,31.74,31.77,21800.0,25.0607,25.0922,25.0607,25.0843,21800.0
2005-02-18 11:00:00,31.78,31.82,31.78,31.8,10300.0,25.0922,25.1238,25.0922,25.108,10300.0
2005-02-18 11:05:00,31.79,31.81,31.79,31.8,19200.0,25.1001,25.1159,25.1001,25.108,19200.0
2005-02-18 11:10:00,31.81,31.81,31.75,31.79,31400.0,25.1159,25.1159,25.0686,25.1001,31400.0
2005-02-18 11:15:00,31.8,31.8,31.79,31.8,19100.0,25.108,25.108,25.1001,25.108,19100.0
2005-02-18 11:20:00,31.8,31.81,31.77,31.78,22800.0,25.108,25.1159,25.0843,25.0922,22800.0
2005-02-18 11:25:00,31.77,31.78,31.76,31.76,4700.0,25.0843,25.0922,25.0765,25.0765,4700.0
2005-02-18 11:30:00,31.76,31.76,31.74,31.75,7900.0,25.0765,25.0765,25.0607,25.0686,7900.0
2005-02-18 11:35:00,31.75,31.75,31.74,31.74,13800.0,25.0686,25.0686,25.0607,25.0607,13800.0
2005-02-18 11:40:00,31.74,31.75,31.7,31.72,37300.0,25.0607,25.0686,25.0291,25.0449,37300.0
2005-02-18 11:45:00,31.71,31.73,31.71,31.73,6600.0,25.037,25.0528,25.037,25.0528,6600.0
2005-02-18 11:50:00,31.72,31.72,31.7,31.71,4300.0,25.0449,25.0449,25.0291,25.037,4300.0
2005-02-18 11:55:00,31.72,31.75,31.71,31.75,11900.0,25.0449,25.0686,25.037,25.0686,11900.0
2005-02-18 12:00:00,31.75,31.75,31.74,31.75,10500.0,25.0686,25.0686,25.0607,25.0686,10500.0
2005-02-18 12:05:00,31.75,31.76,31.74,31.75,53800.0,25.0686,25.0765,25.0607,25.0686,53800.0
2005-02-18 12:10:00,31.75,31.76,31.75,31.75,28200.0,25.0686,25.0765,25.0686,25.0686,28200.0
2005-02-18 12:15:00,31.74,31.76,31.74,31.75,4200.0,25.0607,25.0765,25.0607,25.0686,4200.0
2005-02-18 12:20:00,31.74,31.77,31.72,31.75,2600.0,25.0607,25.0843,25.0449,25.0686,2600.0
2005-02-18 12:25:00,31.76,31.76,31.74,31.74,6300.0,25.0765,25.0765,25.0607,25.0607,6300.0
2005-02-18 12:30:00,31.73,31.75,31.73,31.75,5100.0,25.0528,25.0686,25.0528,25.0686,5100.0
2005-02-18 12:35:00,31.76,31.78,31.76,31.78,9900.0,25.0765,25.0922,25.0765,25.0922,9900.0
2005-02-18 12:40:00,31.78,31.8,31.73,31.73,17100.0,25.0922,25.108,25.0528,25.0528,17100.0
2005-02-18 12:45:00,31.76,31.77,31.71,31.73,8800.0,25.0765,25.0843,25.037,25.0528,8800.0
2005-02-18 12:50:00,31.74,31.74,31.72,31.74,4900.0,25.0607,25.0607,25.0449,25.0607,4900.0
2005-02-18 12:55:00,31.73,31.73,31.71,31.71,4900.0,25.0528,25.0528,25.037,25.037,4900.0
2005-02-18 13:00:00,31.71,31.72,31.67,31.67,9700.0,25.037,25.0449,25.0054,25.0054,9700.0
2005-02-18 13:05:00,31.68,31.7,31.67,31.7,4900.0,25.0133,25.0291,25.0054,25.0291,4900.0
2005-02-18 13:10:00,31.69,31.69,31.63,31.65,4500.0,25.0212,25.0212,24.9738,24.9896,4500.0
2005-02-18 13:15:00,31.65,31.65,31.62,31.64,4600.0,24.9896,24.9896,24.9659,24.9817,4600.0
2005-02-18 13:20:00,31.62,31.64,31.6,31.64,5600.0,24.9659,24.9817,24.9501,24.9817,5600.0
2005-02-18 13:25:00,31.64,31.69,31.64,31.68,6400.0,24.9817,25.0212,24.9817,25.0133,6400.0
2005-02-18 13:30:00,31.68,31.68,31.66,31.68,3000.0,25.0133,25.0133,24.9975,25.0133,3000.0
2005-02-18 13:35:00,31.68,31.69,31.67,31.68,5800.0,25.0133,25.0212,25.0054,25.0133,5800.0
2005-02-18 13:40:00,31.69,31.72,31.69,31.7,4800.0,25.0212,25.0449,25.0212,25.0291,4800.0
2005-02-18 13:45:00,31.7,31.71,31.69,31.71,6800.0,25.0291,25.037,25.0212,25.037,6800.0
2005-02-18 13:50:00,31.71,31.74,31.71,31.74,7800.0,25.037,25.0607,25.037,25.0607,7800.0
2005-02-18 13:55:00,31.73,31.74,31.73,31.74,8400.0,25.0528,25.0607,25.0528,25.0607,8400.0
2005-02-18 14:00:00,31.74,31.74,31.71,31.71,13600.0,25.0607,25.0607,25.037,25.037,13600.0
2005-02-18 14:05:00,31.71,31.74,31.7,31.74,14400.0,25.037,25.0607,25.0291,25.0607,14400.0
2005-02-18 14:10:00,31.74,31.74,31.7,31.71,13000.0,25.0607,25.0607,25.0291,25.037,13000.0
2005-02-18 14:15:00,31.71,31.74,31.71,31.74,9600.0,25.037,25.0607,25.037,25.0607,9600.0
2005-02-18 14:20:00,31.74,31.74,31.72,31.73,10400.0,25.0607,25.0607,25.0449,25.0528,10400.0
2005-02-18 14:25:00,31.73,31.74,31.71,31.72,8500.0,25.0528,25.0607,25.037,25.0449,8500.0
2005-02-18 14:30:00,31.72,31.74,31.72,31.73,8000.0,25.0449,25.0607,25.0449,25.0528,8000.0
2005-02-18 14:35:00,31.73,31.74,31.69,31.71,8800.0,25.0528,25.0607,25.0212,25.037,8800.0
2005-02-18 14:40:00,31.71,31.73,31.7,31.72,6100.0,25.037,25.0528,25.0291,25.0449,6100.0
2005-02-18 14:45:00,31.72,31.72,31.69,31.72,9200.0,25.0449,25.0449,25.0212,25.0449,9200.0
2005-02-18 14:50:00,31.72,31.72,31.7,31.71,21200.0,25.0449,25.0449,25.0291,25.037,21200.0
2005-02-18 14:55:00,31.71,31.72,31.7,31.7,12700.0,25.037,25.0449,25.0291,25.0291,12700.0
2005-02-18 15:00:00,31.69,31.7,31.69,31.7,7000.0,25.0212,25.0291,25.0212,25.0291,7000.0
2005-02-18 15:05:00,31.71,31.71,31.69,31.71,7000.0,25.037,25.037,25.0212,25.037,7000.0
2005-02-18 15:10:00,31.71,31.72,31.7,31.71,9100.0,25.037,25.0449,25.0291,25.037,9100.0
2005-02-18 15:15:00,31.71,31.73,31.69,31.73,25100.0,25.037,25.0528,25.0212,25.0528,25100.0
2005-02-18 15:20:00,31.73,31.75,31.73,31.75,33000.0,25.0528,25.0686,25.0528,25.0686,33000.0
2005-02-18 15:25:00,31.76,31.78,31.74,31.78,55500.0,25.0765,25.0922,25.0607,25.0922,55500.0
2005-02-18 15:30:00,31.78,31.8,31.78,31.79,9500.0,25.0922,25.108,25.0922,25.1001,9500.0
2005-02-18 15:35:00,31.79,31.81,31.75,31.76,34700.0,25.1001,25.1159,25.0686,25.0765,34700.0
2005-02-18 15:40:00,31.78,31.78,31.75,31.78,9300.0,25.0922,25.0922,25.0686,25.0922,9300.0
2005-02-18 15:45:00,31.78,31.81,31.75,31.8,26200.0,25.0922,25.1159,25.0686,25.108,26200.0
2005-02-18 15:50:00,31.78,31.83,31.78,31.83,26900.0,25.0922,25.1317,25.0922,25.1317,26900.0
2005-02-18 15:55:00,31.83,31.84,31.78,31.79,52700.0,25.1317,25.1396,25.0922,25.1001,52700.0
2005-02-22 09:30:00,31.8,31.81,31.75,31.79,36600.0,25.108,25.1159,25.0686,25.1001,36600.0
2005-02-22 09:35:00,31.79,31.8,31.77,31.78,27900.0,25.1001,25.108,25.0843,25.0922,27900.0
2005-02-22 09:40:00,31.78,31.83,31.74,31.76,56000.0,25.0922,25.1317,25.0607,25.0765,56000.0
2005-02-22 09:45:00,31.76,31.77,31.74,31.74,89500.0,25.0765,25.0843,25.0607,25.0607,89500.0
2005-02-22 09:50:00,31.74,31.75,31.71,31.72,25100.0,25.0607,25.0686,25.037,25.0449,25100.0
2005-02-22 09:55:00,31.72,31.78,31.7,31.76,23500.0,25.0449,25.0922,25.0291,25.0765,23500.0
2005-02-22 10:00:00,31.77,31.8,31.76,31.77,41900.0,25.0843,25.108,25.0765,25.0843,41900.0
2005-02-22 10:05:00,31.77,31.82,31.73,31.75,21300.0,25.0843,25.1238,25.0528,25.0686,21300.0
2005-02-22 10:10:00,31.78,31.85,31.78,31.84,15400.0,25.0922,25.1475,25.0922,25.1396,15400.0
2005-02-22 10:15:00,31.85,31.89,31.85,31.87,10500.0,25.1475,25.1791,25.1475,25.1633,10500.0
2005-02-22 10:20:00,31.87,31.88,31.81,31.85,12600.0,25.1633,25.1712,25.1159,25.1475,12600.0
2005-02-22 10:25:00,31.86,31.94,31.86,31.9,12400.0,25.1554,25.2186,25.1554,25.187,12400.0
2005-02-22 10:30:00,31.9,31.91,31.87,31.9,21500.0,25.187,25.1949,25.1633,25.187,21500.0
2005-02-22 10:35:00,31.9,32.01,31.89,32.01,27300.0,25.187,25.2738,25.1791,25.2738,27300.0
2005-02-22 10:40:00,32.01,32.01,32.0,32.01,14200.0,25.2738,25.2738,25.2659,25.2738,14200.0
2005-02-22 10:45:00,32.01,32.03,32.01,32.03,16600.0,25.2738,25.2896,25.2738,25.2896,16600.0
2005-02-22 10:50:00,32.03,32.03,32.02,32.03,12900.0,25.2896,25.2896,25.2817,25.2896,12900.0
2005-02-22 10:55:00,32.04,32.04,32.04,32.04,11000.0,25.2975,25.2975,25.2975,25.2975,11000.0
2005-02-22 11:00:00,32.04,32.04,31.98,32.03,32600.0,25.2975,25.2975,25.2502,25.2896,32600.0
2005-02-22 11:05:00,32.03,32.05,32.03,32.03,8900.0,25.2896,25.3054,25.2896,25.2896,8900.0
2005-02-22 11:10:00,32.03,32.03,31.96,31.98,14500.0,25.2896,25.2896,25.2344,25.2502,14500.0
2005-02-22 11:15:00,31.97,32.02,31.97,32.02,11500.0,25.2423,25.2817,25.2423,25.2817,11500.0
2005-02-22 11:20:00,32.02,32.04,32.01,32.02,6400.0,25.2817,25.2975,25.2738,25.2817,6400.0
2005-02-22 11:25:00,32.02,32.07,32.02,32.02,12700.0,25.2817,25.3212,25.2817,25.2817,12700.0
2005-02-22 11:30:00,32.02,32.02,31.97,32.0,14400.0,25.2817,25.2817,25.2423,25.2659,14400.0
2005-02-22 11:35:00,32.0,32.01,31.99,32.0,3300.0,25.2659,25.2738,25.2581,25.2659,3300.0
2005-02-22 11:40:00,32.0,32.02,31.99,32.01,11600.0,25.2659,25.2817,25.2581,25.2738,11600.0
2005-02-22 11:45:00,32.01,32.04,31.95,31.99,13700.0,25.2738,25.2975,25.2265,25.2581,13700.0
2005-02-22 11:50:00,31.99,31.99,31.89,31.92,22900.0,25.2581,25.2581,25.1791,25.2028,22900.0
2005-02-22 11:55:00,31.92,31.92,31.89,31.91,10800.0,25.2028,25.2028,25.1791,25.1949,10800.0
2005-02-22 12:00:00,31.92,31.95,31.9,31.94,16100.0,25.2028,25.2265,25.187,25.2186,16100.0
2005-02-22 12:05:00,31.94,32.01,31.93,32.0,10300.0,25.2186,25.2738,25.2107,25.2659,10300.0
2005-02-22 12:10:00,31.97,31.98,31.92,31.93,12700.0,25.2423,25.2502,25.2028,25.2107,12700.0
2005-02-22 12:15:00,31.92,31.92,31.9,31.9,20800.0,25.2028,25.2028,25.187,25.187,20800.0
2005-02-22 12:20:00,31.9,31.9,31.8,31.86,10900.0,25.187,25.187,25.108,25.1554,10900.0
2005-02-22 12:25:00,31.86,31.87,31.74,31.87,30700.0,25.1554,25.1633,25.0607,25.1633,30700.0
2005-02-22 12:30:00,31.86,31.86,31.82,31.83,6600.0,25.1554,25.1554,25.1238,25.1317,6600.0
2005-02-22 12:35:00,31.83,31.83,31.79,31.8,12200.0,25.1317,25.1317,25.1001,25.108,12200.0
2005-02-22 12:40:00,31.79,31.82,31.78,31.79,9800.0,25.1001,25.1238,25.0922,25.1001,9800.0
2005-02-22 12:45:00,31.8,31.83,31.78,31.81,8600.0,25.108,25.1317,25.0922,25.1159,8600.0
2005-02-22 12:50:00,31.82,31.83,31.8,31.82,4600.0,25.1238,25.1317,25.108,25.1238,4600.0
2005-02-22 12:55:00,31.82,31.84,31.82,31.82,6900.0,25.1238,25.1396,25.1238,25.1238,6900.0
2005-02-22 13:00:00,31.82,31.83,31.8,31.82,7400.0,25.1238,25.1317,25.108,25.1238,7400.0
2005-02-22 13:05:00,31.82,31.83,31.81,31.82,7300.0,25.1238,25.1317,25.1159,25.1238,7300.0
2005-02-22 13:10:00,31.82,31.83,31.77,31.83,7900.0,25.1238,25.1317,25.0843,25.1317,7900.0
2005-02-22 13:15:00,31.83,31.86,31.82,31.82,5000.0,25.1317,25.1554,25.1238,25.1238,5000.0
2005-02-22 13:20:00,31.82,31.85,31.81,31.84,11700.0,25.1238,25.1475,25.1159,25.1396,11700.0
2005-02-22 13:25:00,31.84,31.87,31.84,31.85,13700.0,25.1396,25.1633,25.1396,25.1475,13700.0
2005-02-22 13:30:00,31.85,31.86,31.84,31.86,7300.0,25.1475,25.1554,25.1396,25.1554,7300.0
2005-02-22 13:35:00,31.85,31.85,31.81,31.82,6400.0,25.1475,25.1475,25.1159,25.1238,6400.0
2005-02-22 13:40:00,31.82,31.83,31.78,31.8,9400.0,25.1238,25.1317,25.0922,25.108,9400.0
2005-02-22 13:45:00,31.8,31.83,31.8,31.8,7900.0,25.108,25.1317,25.108,25.108,7900.0
2005-02-22 13:50:00,31.81,31.81,31.73,31.73,5000.0,25.1159,25.1159,25.0528,25.0528,5000.0
2005-02-22 13:55:00,31.73,31.75,31.72,31.72,10000.0,25.0528,25.0686,25.0449,25.0449,10000.0
2005-02-22 14:00:00,31.73,31.73,31.66,31.7,12400.0,25.0528,25.0528,24.9975,25.0291,12400.0
2005-02-22 14:05:00,31.69,31.69,31.6,31.64,13100.0,25.0212,25.0212,24.9501,24.9817,13100.0
2005-02-22 14:10:00,31.64,31.64,31.6,31.6,7200.0,24.9817,24.9817,24.9501,24.9501,7200.0
2005-02-22 14:15:00,31.58,31.58,31.53,31.53,16100.0,24.9343,24.9343,24.8949,24.8949,16100.0
2005-02-22 14:20:00,31.53,31.55,31.45,31.48,17800.0,24.8949,24.9106,24.8317,24.8554,17800.0
2005-02-22 14:25:00,31.48,31.53,31.48,31.5,9400.0,24.8554,24.8949,24.8554,24.8712,9400.0
2005-02-22 14:30:00,31.51,31.52,31.48,31.5,13900.0,24.8791,24.887,24.8554,24.8712,13900.0
2005-02-22 14:35:00,31.5,31.54,31.48,31.5,10300.0,24.8712,24.9027,24.8554,24.8712,10300.0
2005-02-22 14:40:00,31.49,31.52,31.48,31.5,4300.0,24.8633,24.887,24.8554,24.8712,4300.0
2005-02-22 14:45:00,31.5,31.53,31.5,31.51,9400.0,24.8712,24.8949,24.8712,24.8791,9400.0
2005-02-22 14:50:00,31.52,31.52,31.49,31.51,5400.0,24.887,24.887,24.8633,24.8791,5400.0
2005-02-22 14:55:00,31.52,31.53,31.48,31.53,13600.0,24.887,24.8949,24.8554,24.8949,13600.0
2005-02-22 15:00:00,31.52,31.53,31.49,31.53,6900.0,24.887,24.8949,24.8633,24.8949,6900.0
2005-02-22 15:05:00,31.53,31.53,31.51,31.51,9300.0,24.8949,24.8949,24.8791,24.8791,9300.0
2005-02-22 15:10:00,31.52,31.52,31.45,31.49,12800.0,24.887,24.887,24.8317,24.8633,12800.0
2005-02-22 15:15:00,31.49,31.51,31.49,31.5,12400.0,24.8633,24.8791,24.8633,24.8712,12400.0
2005-02-22 15:20:00,31.5,31.5,31.43,31.5,15600.0,24.8712,24.8712,24.8159,24.8712,15600.0
2005-02-22 15:25:00,31.5,31.51,31.46,31.48,20900.0,24.8712,24.8791,24.8396,24.8554,20900.0
2005-02-22 15:30:00,31.48,31.49,31.47,31.48,9200.0,24.8554,24.8633,24.8475,24.8554,9200.0
2005-02-22 15:35:00,31.48,31.49,31.43,31.46,11900.0,24.8554,24.8633,24.8159,24.8396,11900.0
2005-02-22 15:40:00,31.46,31.48,31.46,31.47,16600.0,24.8396,24.8554,24.8396,24.8475,16600.0
2005-02-22 15:45:00,31.47,31.47,31.39,31.4,14600.0,24.8475,24.8475,24.7843,24.7922,14600.0
2005-02-22 15:50:00,31.4,31.48,31.4,31.46,43200.0,24.7922,24.8554,24.7922,24.8396,43200.0
2005-02-22 15:55:00,31.47,31.5,31.42,31.49,76100.0,24.8475,24.8712,24.808,24.8633,76100.0
2005-02-23 09:30:00,31.49,31.75,31.48,31.55,18500.0,24.8633,25.0686,24.8554,24.9106,18500.0
2005-02-23 09:35:00,31.58,31.62,31.55,31.62,11400.0,24.9343,24.9659,24.9106,24.9659,11400.0
2005-02-23 09:40:00,31.62,31.62,31.53,31.53,10200.0,24.9659,24.9659,24.8949,24.8949,10200.0
2005-02-23 09:45:00,31.53,31.53,31.48,31.49,130100.0,24.8949,24.8949,24.8554,24.8633,130100.0
2005-02-23 09:50:00,31.48,31.64,31.48,31.61,13000.0,24.8554,24.9817,24.8554,24.958,13000.0
2005-02-23 09:55:00,31.6,31.6,31.52,31.58,16500.0,24.9501,24.9501,24.887,24.9343,16500.0
2005-02-23 10:00:00,31.54,31.55,31.5,31.52,10100.0,24.9027,24.9106,24.8712,24.887,10100.0
2005-02-23 10:05:00,31.51,31.61,31.51,31.57,15000.0,24.8791,24.958,24.8791,24.9264,15000.0
2005-02-23 10:10:00,31.58,31.63,31.58,31.62,8800.0,24.9343,24.9738,24.9343,24.9659,8800.0
2005-02-23 10:15:00,31.62,31.66,31.6,31.62,31200.0,24.9659,24.9975,24.9501,24.9659,31200.0
2005-02-23 10:20:00,31.62,31.75,31.62,31.74,11800.0,24.9659,25.0686,24.9659,25.0607,11800.0
2005-02-23 10:25:00,31.75,31.77,31.71,31.77,12400.0,25.0686,25.0843,25.037,25.0843,12400.0
2005-02-23 10:30:00,31.76,31.77,31.74,31.75,10000.0,25.0765,25.0843,25.0607,25.0686,10000.0
2005-02-23 10:35:00,31.74,31.75,31.72,31.73,8900.0,25.0607,25.0686,25.0449,25.0528,8900.0
2005-02-23 10:40:00,31.73,31.74,31.66,31.66,7700.0,25.0528,25.0607,24.9975,24.9975,7700.0
2005-02-23 10:45:00,31.67,31.68,31.65,31.68,5900.0,25.0054,25.0133,24.9896,25.0133,5900.0
2005-02-23 10:50:00,31.68,31.68,31.65,31.65,3100.0,25.0133,25.0133,24.9896,24.9896,3100.0
2005-02-23 10:55:00,31.64,31.68,31.64,31.68,13700.0,24.9817,25.0133,24.9817,25.0133,13700.0
2005-02-23 11:00:00,31.68,31.7,31.67,31.68,6300.0,25.0133,25.0291,25.0054,25.0133,6300.0
2005-02-23 11:05:00,31.68,31.71,31.67,31.71,16100.0,25.0133,25.037,25.0054,25.037,16100.0
2005-02-23 11:10:00,31.73,31.73,31.69,31.69,10600.0,25.0528,25.0528,25.0212,25.0212,10600.0
2005-02-23 11:15:00,31.68,31.73,31.67,31.72,8500.0,25.0133,25.0528,25.0054,25.0449,8500.0
2005-02-23 11:20:00,31.72,31.75,31.7,31.74,8400.0,25.0449,25.0686,25.0291,25.0607,8400.0
2005-02-23 11:25:00,31.75,31.76,31.71,31.73,8800.0,25.0686,25.0765,25.037,25.0528,8800.0
2005-02-23 11:30:00,31.73,31.78,31.73,31.78,15100.0,25.0528,25.0922,25.0528,25.0922,15100.0
2005-02-23 11:35:00,31.77,31.8,31.77,31.8,19400.0,25.0843,25.108,25.0843,25.108,19400.0
2005-02-23 11:40:00,31.8,31.81,31.8,31.81,4400.0,25.108,25.1159,25.108,25.1159,4400.0
2005-02-23 11:45:00,31.8,31.81,31.8,31.8,4600.0,25.108,25.1159,25.108,25.108,4600.0
2005-02-23 11:50:00,31.8,31.82,31.77,31.8,7900.0,25.108,25.1238,25.0843,25.108,7900.0
2005-02-23 11:55:00,31.8,31.81,31.79,31.79,4200.0,25.108,25.1159,25.1001,25.1001,4200.0
2005-02-23 12:00:00,31.8,31.8,31.79,31.79,3300.0,25.108,25.108,25.1001,25.1001,3300.0
2005-02-23 12:05:00,31.8,31.82,31.8,31.8,8400.0,25.108,25.1238,25.108,25.108,8400.0
2005-02-23 12:10:00,31.8,31.81,31.79,31.8,6600.0,25.108,25.1159,25.1001,25.108,6600.0
2005-02-23 12:15:00,31.8,31.8,31.79,31.8,2400.0,25.108,25.108,25.1001,25.108,2400.0
2005-02-23 12:20:00,31.8,31.85,31.8,31.84,8400.0,25.108,25.1475,25.108,25.1396,8400.0
2005-02-23 12:25:00,31.84,31.85,31.83,31.83,4900.0,25.1396,25.1475,25.1317,25.1317,4900.0
2005-02-23 12:30:00,31.84,31.84,31.82,31.82,3400.0,25.1396,25.1396,25.1238,25.1238,3400.0
2005-02-23 12:35:00,31.83,31.83,31.8,31.8,3600.0,25.1317,25.1317,25.108,25.108,3600.0
2005-02-23 12:40:00,31.81,31.81,31.79,31.79,20300.0,25.1159,25.1159,25.1001,25.1001,20300.0
2005-02-23 12:45:00,31.79,31.8,31.76,31.76,7900.0,25.1001,25.108,25.0765,25.0765,7900.0
2005-02-23 12:50:00,31.77,31.77,31.75,31.76,23700.0,25.0843,25.0843,25.0686,25.0765,23700.0
2005-02-23 12:55:00,31.76,31.77,31.75,31.76,6100.0,25.0765,25.0843,25.0686,25.0765,6100.0
2005-02-23 13:00:00,31.77,31.78,31.76,31.76,5400.0,25.0843,25.0922,25.0765,25.0765,5400.0
2005-02-23 13:05:00,31.76,31.78,31.76,31.77,4900.0,25.0765,25.0922,25.0765,25.0843,4900.0
2005-02-23 13:10:00,31.76,31.76,31.72,31.73,12100.0,25.0765,25.0765,25.0449,25.0528,12100.0
2005-02-23 13:15:00,31.74,31.75,31.71,31.72,17600.0,25.0607,25.0686,25.037,25.0449,17600.0
2005-02-23 13:20:00,31.72,31.74,31.71,31.72,9000.0,25.0449,25.0607,25.037,25.0449,9000.0
2005-02-23 13:25:00,31.72,31.75,31.71,31.74,14400.0,25.0449,25.0686,25.037,25.0607,14400.0
2005-02-23 13:30:00,31.74,31.75,31.73,31.74,15200.0,25.0607,25.0686,25.0528,25.0607,15200.0
2005-02-23 13:35:00,31.75,31.77,31.74,31.76,8500.0,25.0686,25.0843,25.0607,25.0765,8500.0
2005-02-23 13:40:00,31.77,31.77,31.75,31.75,7600.0,25.0843,25.0843,25.0686,25.0686,7600.0
2005-02-23 13:45:00,31.75,31.77,31.75,31.76,11600.0,25.0686,25.0843,25.0686,25.0765,11600.0
2005-02-23 13:50:00,31.77,31.82,31.77,31.78,10700.0,25.0843,25.1238,25.0843,25.0922,10700.0
2005-02-23 13:55:00,31.78,31.79,31.77,31.77,9100.0,25.0922,25.1001,25.0843,25.0843,9100.0
2005-02-23 14:00:00,31.78,31.81,31.77,31.8,13500.0,25.0922,25.1159,25.0843,25.108,13500.0
2005-02-23 14:05:00,31.8,31.83,31.78,31.82,12400.0,25.108,25.1317,25.0922,25.1238,12400.0
2005-02-23 14:10:00,31.82,31.83,31.76,31.79,17800.0,25.1238,25.1317,25.0765,25.1001,17800.0
2005-02-23 14:15:00,31.79,31.8,31.76,31.78,12000.0,25.1001,25.108,25.0765,25.0922,12000.0
2005-02-23 14:20:00,31.78,31.85,31.76,31.85,22900.0,25.0922,25.1475,25.0765,25.1475,22900.0
2005-02-23 14:25:00,31.84,31.87,31.83,31.87,12500.0,25.1396,25.1633,25.1317,25.1633,12500.0
2005-02-23 14:30:00,31.87,31.9,31.86,31.9,11100.0,25.1633,25.187,25.1554,25.187,11100.0
2005-02-23 14:35:00,31.9,31.9,31.88,31.9,9400.0,25.187,25.187,25.1712,25.187,9400.0
2005-02-23 14:40:00,31.88,31.89,31.88,31.88,8100.0,25.1712,25.1791,25.1712,25.1712,8100.0
2005-02-23 14:45:00,31.88,31.89,31.88,31.88,13400.0,25.1712,25.1791,25.1712,25.1712,13400.0
2005-02-23 14:50:00,31.89,31.91,31.88,31.88,11800.0,25.1791,25.1949,25.1712,25.1712,11800.0
2005-02-23 14:55:00,31.88,31.88,31.86,31.86,4500.0,25.1712,25.1712,25.1554,25.1554,4500.0
2005-02-23 15:00:00,31.86,31.86,31.83,31.84,24700.0,25.1554,25.1554,25.1317,25.1396,24700.0
2005-02-23 15:05:00,31.84,31.86,31.84,31.85,6700.0,25.1396,25.1554,25.1396,25.1475,6700.0
2005-02-23 15:10:00,31.85,31.89,31.74,31.75,116400.0,25.1475,25.1791,25.0607,25.0686,116400.0
2005-02-23 15:15:00,31.75,31.79,31.74,31.75,37000.0,25.0686,25.1001,25.0607,25.0686,37000.0
2005-02-23 15:20:00,31.75,31.76,31.74,31.76,63700.0,25.0686,25.0765,25.0607,25.0765,63700.0
2005-02-23 15:25:00,31.76,31.76,31.74,31.75,15000.0,25.0765,25.0765,25.0607,25.0686,15000.0
2005-02-23 15:30:00,31.75,31.75,31.73,31.74,10500.0,25.0686,25.0686,25.0528,25.0607,10500.0
2005-02-23 15:35:00,31.74,31.74,31.73,31.74,14100.0,25.0607,25.0607,25.0528,25.0607,14100.0
2005-02-23 15:40:00,31.74,31.74,31.71,31.72,8300.0,25.0607,25.0607,25.037,25.0449,8300.0
2005-02-23 15:45:00,31.72,31.74,31.72,31.74,21700.0,25.0449,25.0607,25.0449,25.0607,21700.0
2005-02-23 15:50:00,31.73,31.74,31.71,31.73,26000.0,25.0528,25.0607,25.037,25.0528,26000.0
2005-02-23 15:55:00,31.72,31.72,31.7,31.71,32200.0,25.0449,25.0449,25.0291,25.037,32200.0
2005-02-24 09:30:00,31.64,31.69,31.63,31.67,10600.0,24.9817,25.0212,24.9738,25.0054,10600.0
2005-02-24 09:35:00,31.68,31.8,31.56,31.6,10200.0,25.0133,25.108,24.9185,24.9501,10200.0
2005-02-24 09:40:00,31.56,31.68,31.52,31.66,18500.0,24.9185,25.0133,24.887,24.9975,18500.0
2005-02-24 09:45:00,31.64,31.67,31.62,31.62,27500.0,24.9817,25.0054,24.9659,24.9659,27500.0
2005-02-24 09:50:00,31.59,31.61,31.56,31.61,8600.0,24.9422,24.958,24.9185,24.958,8600.0
2005-02-24 09:55:00,31.62,31.62,31.61,31.61,6200.0,24.9659,24.9659,24.958,24.958,6200.0
2005-02-24 10:00:00,31.61,31.62,31.59,31.59,6900.0,24.958,24.9659,24.9422,24.9422,6900.0
2005-02-24 10:05:00,31.6,31.6,31.59,31.6,8400.0,24.9501,24.9501,24.9422,24.9501,8400.0
2005-02-24 10:10:00,31.6,31.6,31.59,31.6,27400.0,24.9501,24.9501,24.9422,24.9501,27400.0
2005-02-24 10:15:00,31.61,31.64,31.58,31.6,17400.0,24.958,24.9817,24.9343,24.9501,17400.0
2005-02-24 10:20:00,31.61,31.65,31.61,31.65,4700.0,24.958,24.9896,24.958,24.9896,4700.0
2005-02-24 10:25:00,31.65,31.67,31.6,31.6,6900.0,24.9896,25.0054,24.9501,24.9501,6900.0
2005-02-24 10:30:00,31.6,31.7,31.6,31.69,36500.0,24.9501,25.0291,24.9501,25.0212,36500.0
2005-02-24 10:35:00,31.66,31.67,31.61,31.62,8600.0,24.9975,25.0054,24.958,24.9659,8600.0
2005-02-24 10:40:00,31.62,31.64,31.57,31.6,21100.0,24.9659,24.9817,24.9264,24.9501,21100.0
2005-02-24 10:45:00,31.61,31.63,31.59,31.59,18500.0,24.958,24.9738,24.9422,24.9422,18500.0
2005-02-24 10:50:00,31.59,31.63,31.59,31.62,18600.0,24.9422,24.9738,24.9422,24.9659,18600.0
2005-02-24 10:55:00,31.63,31.63,31.48,31.49,12200.0,24.9738,24.9738,24.8554,24.8633,12200.0
2005-02-24 11:00:00,31.49,31.53,31.47,31.5,10500.0,24.8633,24.8949,24.8475,24.8712,10500.0
2005-02-24 11:05:00,31.52,31.6,31.52,31.57,34800.0,24.887,24.9501,24.887,24.9264,34800.0
2005-02-24 11:10:00,31.57,31.59,31.56,31.58,5100.0,24.9264,24.9422,24.9185,24.9343,5100.0
2005-02-24 11:15:00,31.57,31.62,31.57,31.62,5500.0,24.9264,24.9659,24.9264,24.9659,5500.0
2005-02-24 11:20:00,31.62,31.64,31.6,31.6,12800.0,24.9659,24.9817,24.9501,24.9501,12800.0
2005-02-24 11:25:00,31.64,31.65,31.61,31.64,7700.0,24.9817,24.9896,24.958,24.9817,7700.0
2005-02-24 11:30:00,31.64,31.64,31.58,31.61,6400.0,24.9817,24.9817,24.9343,24.958,6400.0
2005-02-24 11:35:00,31.6,31.62,31.6,31.6,3500.0,24.9501,24.9659,24.9501,24.9501,3500.0
2005-02-24 11:40:00,31.6,31.62,31.6,31.62,2500.0,24.9501,24.9659,24.9501,24.9659,2500.0
2005-02-24 11:45:00,31.63,31.64,31.57,31.57,6100.0,24.9738,24.9817,24.9264,24.9264,6100.0
2005-02-24 11:50:00,31.57,31.58,31.52,31.53,3700.0,24.9264,24.9343,24.887,24.8949,3700.0
2005-02-24 11:55:00,31.52,31.52,31.49,31.51,10300.0,24.887,24.887,24.8633,24.8791,10300.0
2005-02-24 12:00:00,31.51,31.51,31.47,31.48,7100.0,24.8791,24.8791,24.8475,24.8554,7100.0
2005-02-24 12:05:00,31.48,31.5,31.46,31.48,10000.0,24.8554,24.8712,24.8396,24.8554,10000.0
2005-02-24 12:10:00,31.47,31.47,31.42,31.42,14800.0,24.8475,24.8475,24.808,24.808,14800.0
2005-02-24 12:15:00,31.43,31.45,31.42,31.44,3900.0,24.8159,24.8317,24.808,24.8238,3900.0
2005-02-24 12:20:00,31.43,31.45,31.41,31.43,11900.0,24.8159,24.8317,24.8001,24.8159,11900.0
2005-02-24 12:25:00,31.43,31.47,31.42,31.43,6200.0,24.8159,24.8475,24.808,24.8159,6200.0
2005-02-24 12:30:00,31.44,31.44,31.41,31.41,4100.0,24.8238,24.8238,24.8001,24.8001,4100.0
2005-02-24 12:35:00,31.41,31.45,31.41,31.45,6300.0,24.8001,24.8317,24.8001,24.8317,6300.0
2005-02-24 12:40:00,31.45,31.45,31.41,31.41,3800.0,24.8317,24.8317,24.8001,24.8001,3800.0
2005-02-24 12:45:00,31.42,31.48,31.42,31.46,6200.0,24.808,24.8554,24.808,24.8396,6200.0
2005-02-24 12:50:00,31.46,31.49,31.45,31.48,10900.0,24.8396,24.8633,24.8317,24.8554,10900.0
2005-02-24 12:55:00,31.48,31.5,31.48,31.48,12900.0,24.8554,24.8712,24.8554,24.8554,12900.0
2005-02-24 13:00:00,31.45,31.48,31.45,31.48,10600.0,24.8317,24.8554,24.8317,24.8554,10600.0
2005-02-24 13:05:00,31.48,31.48,31.48,31.48,2200.0,24.8554,24.8554,24.8554,24.8554,2200.0
2005-02-24 13:10:00,31.48,31.48,31.45,31.46,6700.0,24.8554,24.8554,24.8317,24.8396,6700.0
2005-02-24 13:15:00,31.46,31.46,31.43,31.43,12200.0,24.8396,24.8396,24.8159,24.8159,12200.0
2005-02-24 13:20:00,31.47,31.5,31.46,31.49,6600.0,24.8475,24.8712,24.8396,24.8633,6600.0
2005-02-24 13:25:00,31.49,31.51,31.48,31.5,7300.0,24.8633,24.8791,24.8554,24.8712,7300.0
2005-02-24 13:30:00,31.48,31.5,31.48,31.5,5500.0,24.8554,24.8712,24.8554,24.8712,5500.0
2005-02-24 13:35:00,31.51,31.55,31.48,31.54,11900.0,24.8791,24.9106,24.8554,24.9027,11900.0
2005-02-24 13:40:00,31.54,31.55,31.5,31.52,4800.0,24.9027,24.9106,24.8712,24.887,4800.0
2005-02-24 13:45:00,31.51,31.52,31.49,31.52,6200.0,24.8791,24.887,24.8633,24.887,6200.0
2005-02-24 13:50:00,31.52,31.54,31.52,31.54,5900.0,24.887,24.9027,24.887,24.9027,5900.0
2005-02-24 13:55:00,31.55,31.55,31.5,31.51,15000.0,24.9106,24.9106,24.8712,24.8791,15000.0
2005-02-24 14:00:00,31.5,31.53,31.5,31.53,10200.0,24.8712,24.8949,24.8712,24.8949,10200.0
2005-02-24 14:05:00,31.54,31.55,31.51,31.51,4500.0,24.9027,24.9106,24.8791,24.8791,4500.0
2005-02-24 14:10:00,31.52,31.62,31.52,31.61,11400.0,24.887,24.9659,24.887,24.958,11400.0
2005-02-24 14:15:00,31.6,31.61,31.55,31.59,25500.0,24.9501,24.958,24.9106,24.9422,25500.0
2005-02-24 14:20:00,31.56,31.61,31.56,31.61,19100.0,24.9185,24.958,24.9185,24.958,19100.0
2005-02-24 14:25:00,31.61,31.62,31.59,31.61,10300.0,24.958,24.9659,24.9422,24.958,10300.0
2005-02-24 14:30:00,31.61,31.63,31.6,31.61,15000.0,24.958,24.9738,24.9501,24.958,15000.0
2005-02-24 14:35:00,31.61,31.62,31.6,31.61,5500.0,24.958,24.9659,24.9501,24.958,5500.0
2005-02-24 14:40:00,31.6,31.64,31.6,31.63,4300.0,24.9501,24.9817,24.9501,24.9738,4300.0
2005-02-24 14:45:00,31.61,31.62,31.6,31.6,6800.0,24.958,24.9659,24.9501,24.9501,6800.0
2005-02-24 14:50:00,31.6,31.61,31.59,31.59,7300.0,24.9501,24.958,24.9422,24.9422,7300.0
2005-02-24 14:55:00,31.6,31.61,31.58,31.6,8400.0,24.9501,24.958,24.9343,24.9501,8400.0
2005-02-24 15:00:00,31.59,31.62,31.56,31.6,20100.0,24.9422,24.9659,24.9185,24.9501,20100.0
2005-02-24 15:05:00,31.62,31.63,31.61,31.61,10700.0,24.9659,24.9738,24.958,24.958,10700.0
2005-02-24 15:10:00,31.6,31.63,31.58,31.59,34400.0,24.9501,24.9738,24.9343,24.9422,34400.0
2005-02-24 15:15:00,31.59,31.61,31.54,31.58,24700.0,24.9422,24.958,24.9027,24.9343,24700.0
2005-02-24 15:20:00,31.58,31.59,31.54,31.59,13000.0,24.9343,24.9422,24.9027,24.9422,13000.0
2005-02-24 15:25:00,31.59,31.6,31.57,31.57,21300.0,24.9422,24.9501,24.9264,24.9264,21300.0
2005-02-24 15:30:00,31.58,31.61,31.58,31.61,15100.0,24.9343,24.958,24.9343,24.958,15100.0
2005-02-24 15:35:00,31.61,31.69,31.61,31.64,18300.0,24.958,25.0212,24.958,24.9817,18300.0
2005-02-24 15:40:00,31.64,31.64,31.63,31.63,13700.0,24.9817,24.9817,24.9738,24.9738,13700.0
2005-02-24 15:45:00,31.64,31.64,31.58,31.58,33700.0,24.9817,24.9817,24.9343,24.9343,33700.0
2005-02-24 15:50:00,31.59,31.62,31.59,31.59,40600.0,24.9422,24.9659,24.9422,24.9422,40600.0
2005-02-24 15:55:00,31.6,31.64,31.59,31.59,26400.0,24.9501,24.9817,24.9422,24.9422,26400.0
2005-02-25 09:30:00,31.4,31.41,31.4,31.4,17700.0,24.7922,24.8001,24.7922,24.7922,17700.0
2005-02-25 09:35:00,31.4,31.42,31.37,31.37,8100.0,24.7922,24.808,24.7685,24.7685,8100.0
2005-02-25 09:40:00,31.38,31.5,31.37,31.5,12000.0,24.7764,24.8712,24.7685,24.8712,12000.0
2005-02-25 09:45:00,31.59,31.62,31.59,31.62,15100.0,24.9422,24.9659,24.9422,24.9659,15100.0
2005-02-25 09:50:00,31.62,31.63,31.55,31.61,9700.0,24.9659,24.9738,24.9106,24.958,9700.0
2005-02-25 09:55:00,31.61,31.68,31.61,31.68,11800.0,24.958,25.0133,24.958,25.0133,11800.0
2005-02-25 10:00:00,31.67,31.67,31.57,31.58,23500.0,25.0054,25.0054,24.9264,24.9343,23500.0
2005-02-25 10:05:00,31.58,31.64,31.56,31.64,14000.0,24.9343,24.9817,24.9185,24.9817,14000.0
2005-02-25 10:10:00,31.63,31.65,31.62,31.62,12400.0,24.9738,24.9896,24.9659,24.9659,12400.0
2005-02-25 10:15:00,31.62,31.64,31.59,31.64,11800.0,24.9659,24.9817,24.9422,24.9817,11800.0
2005-02-25 10:20:00,31.65,31.68,31.63,31.63,23300.0,24.9896,25.0133,24.9738,24.9738,23300.0
2005-02-25 10:25:00,31.63,31.69,31.63,31.69,9000.0,24.9738,25.0212,24.9738,25.0212,9000.0
2005-02-25 10:30:00,31.68,31.69,31.61,31.62,15000.0,25.0133,25.0212,24.958,24.9659,15000.0
2005-02-25 10:35:00,31.61,31.64,31.61,31.64,5700.0,24.958,24.9817,24.958,24.9817,5700.0
2005-02-25 10:40:00,31.65,31.65,31.65,31.65,13300.0,24.9896,24.9896,24.9896,24.9896,13300.0
2005-02-25 10:45:00,31.65,31.66,31.62,31.63,12200.0,24.9896,24.9975,24.9659,24.9738,12200.0
2005-02-25 10:50:00,31.63,31.64,31.63,31.64,4300.0,24.9738,24.9817,24.9738,24.9817,4300.0
2005-02-25 10:55:00,31.64,31.68,31.63,31.68,12800.0,24.9817,25.0133,24.9738,25.0133,12800.0
2005-02-25 11:00:00,31.68,31.7,31.66,31.69,26300.0,25.0133,25.0291,24.9975,25.0212,26300.0
2005-02-25 11:05:00,31.68,31.68,31.64,31.68,10200.0,25.0133,25.0133,24.9817,25.0133,10200.0
2005-02-25 11:10:00,31.68,31.7,31.67,31.68,11700.0,25.0133,25.0291,25.0054,25.0133,11700.0
2005-02-25 11:15:00,31.68,31.68,31.65,31.65,13100.0,25.0133,25.0133,24.9896,24.9896,13100.0
2005-02-25 11:20:00,31.67,31.67,31.64,31.64,9400.0,25.0054,25.0054,24.9817,24.9817,9400.0
2005-02-25 11:25:00,31.65,31.68,31.63,31.65,15100.0,24.9896,25.0133,24.9738,24.9896,15100.0
2005-02-25 11:30:00,31.65,31.65,31.61,31.61,5700.0,24.9896,24.9896,24.958,24.958,5700.0
2005-02-25 11:35:00,31.62,31.65,31.61,31.63,7900.0,24.9659,24.9896,24.958,24.9738,7900.0
2005-02-25 11:40:00,31.64,31.64,31.63,31.63,4200.0,24.9817,24.9817,24.9738,24.9738,4200.0
2005-02-25 11:45:00,31.63,31.7,31.62,31.68,19000.0,24.9738,25.0291,24.9659,25.0133,19000.0
2005-02-25 11:50:00,31.68,31.7,31.65,31.69,26700.0,25.0133,25.0291,24.9896,25.0212,26700.0
2005-02-25 11:55:00,31.68,31.75,31.68,31.75,14100.0,25.0133,25.0686,25.0133,25.0686,14100.0
2005-02-25 12:00:00,31.76,31.78,31.72,31.78,38800.0,25.0765,25.0922,25.0449,25.0922,38800.0
2005-02-25 12:05:00,31.78,31.79,31.77,31.77,12600.0,25.0922,25.1001,25.0843,25.0843,12600.0
2005-02-25 12:10:00,31.77,31.77,31.7,31.71,14600.0,25.0843,25.0843,25.0291,25.037,14600.0
2005-02-25 12:15:00,31.7,31.74,31.7,31.72,7600.0,25.0291,25.0607,25.0291,25.0449,7600.0
2005-02-25 12:20:00,31.71,31.73,31.71,31.72,5000.0,25.037,25.0528,25.037,25.0449,5000.0
2005-02-25 12:25:00,31.72,31.73,31.69,31.69,6900.0,25.0449,25.0528,25.0212,25.0212,6900.0
2005-02-25 12:30:00,31.68,31.72,31.68,31.69,13400.0,25.0133,25.0449,25.0133,25.0212,13400.0
2005-02-25 12:35:00,31.71,31.73,31.69,31.7,18300.0,25.037,25.0528,25.0212,25.0291,18300.0
2005-02-25 12:40:00,31.69,31.7,31.65,31.66,4200.0,25.0212,25.0291,24.9896,24.9975,4200.0
2005-02-25 12:45:00,31.67,31.69,31.67,31.68,4500.0,25.0054,25.0212,25.0054,25.0133,4500.0
2005-02-25 12:50:00,31.67,31.68,31.66,31.66,3900.0,25.0054,25.0133,24.9975,24.9975,3900.0
2005-02-25 12:55:00,31.66,31.66,31.62,31.63,6900.0,24.9975,24.9975,24.9659,24.9738,6900.0
2005-02-25 13:00:00,31.63,31.65,31.62,31.65,12200.0,24.9738,24.9896,24.9659,24.9896,12200.0
2005-02-25 13:05:00,31.65,31.65,31.64,31.65,7900.0,24.9896,24.9896,24.9817,24.9896,7900.0
2005-02-25 13:10:00,31.65,31.67,31.64,31.65,14200.0,24.9896,25.0054,24.9817,24.9896,14200.0
2005-02-25 13:15:00,31.65,31.65,31.63,31.64,3300.0,24.9896,24.9896,24.9738,24.9817,3300.0
2005-02-25 13:20:00,31.64,31.65,31.64,31.64,4000.0,24.9817,24.9896,24.9817,24.9817,4000.0
2005-02-25 13:25:00,31.64,31.66,31.63,31.63,7700.0,24.9817,24.9975,24.9738,24.9738,7700.0
2005-02-25 13:30:00,31.63,31.66,31.62,31.66,4800.0,24.9738,24.9975,24.9659,24.9975,4800.0
2005-02-25 13:35:00,31.66,31.66,31.64,31.65,5800.0,24.9975,24.9975,24.9817,24.9896,5800.0
2005-02-25 13:40:00,31.65,31.68,31.65,31.67,11900.0,24.9896,25.0133,24.9896,25.0054,11900.0
2005-02-25 13:45:00,31.67,31.68,31.63,31.65,18600.0,25.0054,25.0133,24.9738,24.9896,18600.0
2005-02-25 13:50:00,31.65,31.68,31.65,31.66,15800.0,24.9896,25.0133,24.9896,24.9975,15800.0
2005-02-25 13:55:00,31.67,31.67,31.63,31.63,8500.0,25.0054,25.0054,24.9738,24.9738,8500.0
2005-02-25 14:00:00,31.64,31.66,31.64,31.64,6200.0,24.9817,24.9975,24.9817,24.9817,6200.0
2005-02-25 14:05:00,31.65,31.67,31.65,31.67,3500.0,24.9896,25.0054,24.9896,25.0054,3500.0
2005-02-25 14:10:00,31.66,31.66,31.66,31.66,3700.0,24.9975,24.9975,24.9975,24.9975,3700.0
2005-02-25 14:15:00,31.66,31.7,31.66,31.69,27200.0,24.9975,25.0291,24.9975,25.0212,27200.0
2005-02-25 14:20:00,31.68,31.7,31.65,31.69,13200.0,25.0133,25.0291,24.9896,25.0212,13200.0
2005-02-25 14:25:00,31.69,31.7,31.65,31.69,8500.0,25.0212,25.0291,24.9896,25.0212,8500.0
2005-02-25 14:30:00,31.69,31.7,31.65,31.69,18200.0,25.0212,25.0291,24.9896,25.0212,18200.0
2005-02-25 14:35:00,31.68,31.73,31.68,31.7,9100.0,25.0133,25.0528,25.0133,25.0291,9100.0
2005-02-25 14:40:00,31.71,31.71,31.65,31.67,8100.0,25.037,25.037,24.9896,25.0054,8100.0
2005-02-25 14:45:00,31.66,31.71,31.66,31.7,8200.0,24.9975,25.037,24.9975,25.0291,8200.0
2005-02-25 14:50:00,31.7,31.7,31.69,31.7,11800.0,25.0291,25.0291,25.0212,25.0291,11800.0
2005-02-25 14:55:00,31.7,31.7,31.67,31.68,16500.0,25.0291,25.0291,25.0054,25.0133,16500.0
2005-02-25 15:00:00,31.68,31.69,31.67,31.68,13800.0,25.0133,25.0212,25.0054,25.0133,13800.0
2005-02-25 15:05:00,31.68,31.69,31.67,31.68,11800.0,25.0133,25.0212,25.0054,25.0133,11800.0
2005-02-25 15:10:00,31.67,31.69,31.67,31.69,27500.0,25.0054,25.0212,25.0054,25.0212,27500.0
2005-02-25 15:15:00,31.69,31.7,31.68,31.7,19400.0,25.0212,25.0291,25.0133,25.0291,19400.0
2005-02-25 15:20:00,31.69,31.72,31.68,31.7,39500.0,25.0212,25.0449,25.0133,25.0291,39500.0
2005-02-25 15:25:00,31.72,31.74,31.72,31.73,13100.0,25.0449,25.0607,25.0449,25.0528,13100.0
2005-02-25 15:30:00,31.73,31.74,31.7,31.7,26500.0,25.0528,25.0607,25.0291,25.0291,26500.0
2005-02-25 15:35:00,31.71,31.73,31.7,31.73,23900.0,25.037,25.0528,25.0291,25.0528,23900.0
2005-02-25 15:40:00,31.73,31.74,31.7,31.72,26700.0,25.0528,25.0607,25.0291,25.0449,26700.0
2005-02-25 15:45:00,31.72,31.73,31.69,31.7,11100.0,25.0449,25.0528,25.0212,25.0291,11100.0
2005-02-25 15:50:00,31.69,31.7,31.68,31.68,34000.0,25.0212,25.0291,25.0133,25.0133,34000.0
2005-02-25 15:55:00,31.68,31.69,31.65,31.65,26100.0,25.0133,25.0212,24.9896,24.9896,26100.0
2005-02-28 09:30:00,31.53,31.53,31.37,31.38,15100.0,24.8949,24.8949,24.7685,24.7764,15100.0
2005-02-28 09:35:00,31.37,31.5,31.37,31.46,16800.0,24.7685,24.8712,24.7685,24.8396,16800.0
2005-02-28 09:40:00,31.48,31.48,31.36,31.41,15500.0,24.8554,24.8554,24.7606,24.8001,15500.0
2005-02-28 09:45:00,31.41,31.42,31.36,31.37,61500.0,24.8001,24.808,24.7606,24.7685,61500.0
2005-02-28 09:50:00,31.38,31.41,31.33,31.35,22000.0,24.7764,24.8001,24.7369,24.7527,22000.0
2005-02-28 09:55:00,31.35,31.4,31.34,31.34,21500.0,24.7527,24.7922,24.7448,24.7448,21500.0
2005-02-28 10:00:00,31.34,31.38,31.34,31.34,12700.0,24.7448,24.7764,24.7448,24.7448,12700.0
2005-02-28 10:05:00,31.34,31.36,31.34,31.36,4100.0,24.7448,24.7606,24.7448,24.7606,4100.0
2005-02-28 10:10:00,31.35,31.35,31.2,31.29,25400.0,24.7527,24.7527,24.6343,24.7054,25400.0
2005-02-28 10:15:00,31.28,31.35,31.28,31.33,16900.0,24.6975,24.7527,24.6975,24.7369,16900.0
2005-02-28 10:20:00,31.33,31.38,31.31,31.38,18400.0,24.7369,24.7764,24.7212,24.7764,18400.0
2005-02-28 10:25:00,31.38,31.47,31.38,31.47,11700.0,24.7764,24.8475,24.7764,24.8475,11700.0
2005-02-28 10:30:00,31.47,31.53,31.46,31.53,13200.0,24.8475,24.8949,24.8396,24.8949,13200.0
2005-02-28 10:35:00,31.52,31.61,31.52,31.6,23100.0,24.887,24.958,24.887,24.9501,23100.0
2005-02-28 10:40:00,31.59,31.63,31.59,31.61,9000.0,24.9422,24.9738,24.9422,24.958,9000.0
2005-02-28 10:45:00,31.57,31.65,31.57,31.63,8200.0,24.9264,24.9896,24.9264,24.9738,8200.0
2005-02-28 10:50:00,31.63,31.63,31.58,31.58,8300.0,24.9738,24.9738,24.9343,24.9343,8300.0
2005-02-28 10:55:00,31.55,31.58,31.51,31.57,4800.0,24.9106,24.9343,24.8791,24.9264,4800.0
2005-02-28 11:00:00,31.57,31.59,31.57,31.58,4400.0,24.9264,24.9422,24.9264,24.9343,4400.0
2005-02-28 11:05:00,31.57,31.57,31.51,31.57,10600.0,24.9264,24.9264,24.8791,24.9264,10600.0
2005-02-28 11:10:00,31.57,31.58,31.55,31.56,11400.0,24.9264,24.9343,24.9106,24.9185,11400.0
2005-02-28 11:15:00,31.56,31.57,31.56,31.57,1900.0,24.9185,24.9264,24.9185,24.9264,1900.0
2005-02-28 11:20:00,31.57,31.57,31.5,31.52,15500.0,24.9264,24.9264,24.8712,24.887,15500.0
2005-02-28 11:25:00,31.51,31.57,31.51,31.57,7700.0,24.8791,24.9264,24.8791,24.9264,7700.0
2005-02-28 11:30:00,31.57,31.6,31.57,31.58,6400.0,24.9264,24.9501,24.9264,24.9343,6400.0
2005-02-28 11:35:00,31.58,31.61,31.56,31.61,13800.0,24.9343,24.958,24.9185,24.958,13800.0
2005-02-28 11:40:00,31.61,31.62,31.55,31.57,4900.0,24.958,24.9659,24.9106,24.9264,4900.0
2005-02-28 11:45:00,31.52,31.56,31.48,31.48,16100.0,24.887,24.9185,24.8554,24.8554,16100.0
2005-02-28 11:50:00,31.47,31.48,31.4,31.4,8200.0,24.8475,24.8554,24.7922,24.7922,8200.0
2005-02-28 11:55:00,31.4,31.48,31.39,31.47,12000.0,24.7922,24.8554,24.7843,24.8475,12000.0
2005-02-28 12:00:00,31.45,31.45,31.4,31.4,14100.0,24.8317,24.8317,24.7922,24.7922,14100.0
2005-02-28 12:05:00,31.41,31.41,31.4,31.4,4900.0,24.8001,24.8001,24.7922,24.7922,4900.0
2005-02-28 12:10:00,31.41,31.45,31.39,31.4,9600.0,24.8001,24.8317,24.7843,24.7922,9600.0
2005-02-28 12:15:00,31.4,31.43,31.38,31.43,11600.0,24.7922,24.8159,24.7764,24.8159,11600.0
2005-02-28 12:20:00,31.44,31.48,31.41,31.47,11600.0,24.8238,24.8554,24.8001,24.8475,11600.0
2005-02-28 12:25:00,31.47,31.48,31.45,31.46,9600.0,24.8475,24.8554,24.8317,24.8396,9600.0
2005-02-28 12:30:00,31.45,31.48,31.44,31.48,11300.0,24.8317,24.8554,24.8238,24.8554,11300.0
2005-02-28 12:35:00,31.48,31.48,31.4,31.45,8300.0,24.8554,24.8554,24.7922,24.8317,8300.0
2005-02-28 12:40:00,31.42,31.46,31.42,31.43,3600.0,24.808,24.8396,24.808,24.8159,3600.0
2005-02-28 12:45:00,31.44,31.44,31.42,31.43,2500.0,24.8238,24.8238,24.808,24.8159,2500.0
2005-02-28 12:50:00,31.43,31.45,31.43,31.45,8700.0,24.8159,24.8317,24.8159,24.8317,8700.0
2005-02-28 12:55:00,31.45,31.46,31.43,31.43,8200.0,24.8317,24.8396,24.8159,24.8159,8200.0
2005-02-28 13:00:00,31.43,31.45,31.42,31.45,9400.0,24.8159,24.8317,24.808,24.8317,9400.0
2005-02-28 13:05:00,31.46,31.47,31.46,31.46,5400.0,24.8396,24.8475,24.8396,24.8396,5400.0
2005-02-28 13:10:00,31.48,31.48,31.44,31.47,3300.0,24.8554,24.8554,24.8238,24.8475,3300.0
2005-02-28 13:15:00,31.46,31.48,31.43,31.48,5100.0,24.8396,24.8554,24.8159,24.8554,5100.0
2005-02-28 13:20:00,31.48,31.51,31.47,31.51,11900.0,24.8554,24.8791,24.8475,24.8791,11900.0
2005-02-28 13:25:00,31.51,31.53,31.51,31.53,5000.0,24.8791,24.8949,24.8791,24.8949,5000.0
2005-02-28 13:30:00,31.52,31.53,31.51,31.52,3200.0,24.887,24.8949,24.8791,24.887,3200.0
2005-02-28 13:35:00,31.52,31.53,31.5,31.52,6400.0,24.887,24.8949,24.8712,24.887,6400.0
2005-02-28 13:40:00,31.51,31.51,31.49,31.5,7600.0,24.8791,24.8791,24.8633,24.8712,7600.0
2005-02-28 13:45:00,31.49,31.51,31.47,31.51,5900.0,24.8633,24.8791,24.8475,24.8791,5900.0
2005-02-28 13:50:00,31.51,31.52,31.51,31.51,2800.0,24.8791,24.887,24.8791,24.8791,2800.0
2005-02-28 13:55:00,31.5,31.5,31.49,31.5,3400.0,24.8712,24.8712,24.8633,24.8712,3400.0
2005-02-28 14:00:00,31.49,31.51,31.49,31.51,9200.0,24.8633,24.8791,24.8633,24.8791,9200.0
2005-02-28 14:05:00,31.48,31.49,31.48,31.49,6500.0,24.8554,24.8633,24.8554,24.8633,6500.0
2005-02-28 14:10:00,31.49,31.53,31.49,31.52,10300.0,24.8633,24.8949,24.8633,24.887,10300.0
2005-02-28 14:15:00,31.52,31.55,31.52,31.55,8200.0,24.887,24.9106,24.887,24.9106,8200.0
2005-02-28 14:20:00,31.55,31.57,31.53,31.54,8900.0,24.9106,24.9264,24.8949,24.9027,8900.0
2005-02-28 14:25:00,31.54,31.56,31.52,31.53,6200.0,24.9027,24.9185,24.887,24.8949,6200.0
2005-02-28 14:30:00,31.53,31.57,31.53,31.57,4500.0,24.8949,24.9264,24.8949,24.9264,4500.0
2005-02-28 14:35:00,31.57,31.58,31.54,31.57,9600.0,24.9264,24.9343,24.9027,24.9264,9600.0
2005-02-28 14:40:00,31.57,31.63,31.57,31.63,8900.0,24.9264,24.9738,24.9264,24.9738,8900.0
2005-02-28 14:45:00,31.63,31.65,31.6,31.65,16600.0,24.9738,24.9896,24.9501,24.9896,16600.0
2005-02-28 14:50:00,31.64,31.68,31.63,31.67,10600.0,24.9817,25.0133,24.9738,25.0054,10600.0
2005-02-28 14:55:00,31.66,31.66,31.64,31.66,9900.0,24.9975,24.9975,24.9817,24.9975,9900.0
2005-02-28 15:00:00,31.66,31.7,31.65,31.7,35800.0,24.9975,25.0291,24.9896,25.0291,35800.0
2005-02-28 15:05:00,31.7,31.73,31.65,31.72,10300.0,25.0291,25.0528,24.9896,25.0449,10300.0
2005-02-28 15:10:00,31.72,31.75,31.71,31.73,45800.0,25.0449,25.0686,25.037,25.0528,45800.0
2005-02-28 15:15:00,31.74,31.8,31.74,31.8,11000.0,25.0607,25.108,25.0607,25.108,11000.0
2005-02-28 15:20:00,31.8,31.81,31.76,31.76,12600.0,25.108,25.1159,25.0765,25.0765,12600.0
2005-02-28 15:25:00,31.77,31.77,31.76,31.77,13100.0,25.0843,25.0843,25.0765,25.0843,13100.0
2005-02-28 15:30:00,31.77,31.84,31.77,31.84,17300.0,25.0843,25.1396,25.0843,25.1396,17300.0
2005-02-28 15:35:00,31.84,31.84,31.79,31.79,10400.0,25.1396,25.1396,25.1001,25.1001,10400.0
2005-02-28 15:40:00,31.78,31.79,31.74,31.74,25100.0,25.0922,25.1001,25.0607,25.0607,25100.0
2005-02-28 15:45:00,31.73,31.76,31.7,31.75,22100.0,25.0528,25.0765,25.0291,25.0686,22100.0
2005-02-28 15:50:00,31.76,31.76,31.69,31.7,18500.0,25.0765,25.0765,25.0212,25.0291,18500.0
2005-02-28 15:55:00,31.69,31.7,31.68,31.69,67700.0,25.0212,25.0291,25.0133,25.0212,67700.0
2005-03-01 09:30:00,31.91,31.91,31.8,31.81,28300.0,25.1949,25.1949,25.108,25.1159,28300.0
2005-03-01 09:35:00,31.84,32.0,31.83,31.98,13900.0,25.1396,25.2659,25.1317,25.2502,13900.0
2005-03-01 09:40:00,31.97,32.0,31.96,31.98,22900.0,25.2423,25.2659,25.2344,25.2502,22900.0
2005-03-01 09:45:00,31.98,32.0,31.98,31.99,26900.0,25.2502,25.2659,25.2502,25.2581,26900.0
2005-03-01 09:50:00,32.0,32.05,32.0,32.03,46400.0,25.2659,25.3054,25.2659,25.2896,46400.0
2005-03-01 09:55:00,32.04,32.05,31.89,31.95,31700.0,25.2975,25.3054,25.1791,25.2265,31700.0
2005-03-01 10:00:00,31.93,32.05,31.93,32.01,20800.0,25.2107,25.3054,25.2107,25.2738,20800.0
2005-03-01 10:05:00,32.03,32.05,32.0,32.03,36100.0,25.2896,25.3054,25.2659,25.2896,36100.0
2005-03-01 10:10:00,32.03,32.05,31.92,31.97,17400.0,25.2896,25.3054,25.2028,25.2423,17400.0
2005-03-01 10:15:00,31.96,31.96,31.84,31.84,12200.0,25.2344,25.2344,25.1396,25.1396,12200.0
2005-03-01 10:20:00,31.85,31.88,31.8,31.82,9800.0,25.1475,25.1712,25.108,25.1238,9800.0
2005-03-01 10:25:00,31.82,31.9,31.82,31.85,18100.0,25.1238,25.187,25.1238,25.1475,18100.0
2005-03-01 10:30:00,31.85,31.9,31.82,31.89,16700.0,25.1475,25.187,25.1238,25.1791,16700.0
2005-03-01 10:35:00,31.89,31.9,31.81,31.81,11500.0,25.1791,25.187,25.1159,25.1159,11500.0
2005-03-01 10:40:00,31.81,31.83,31.77,31.78,6500.0,25.1159,25.1317,25.0843,25.0922,6500.0
2005-03-01 10:45:00,31.78,31.78,31.76,31.77,11600.0,25.0922,25.0922,25.0765,25.0843,11600.0
2005-03-01 10:50:00,31.76,31.78,31.76,31.78,8800.0,25.0765,25.0922,25.0765,25.0922,8800.0
2005-03-01 10:55:00,31.77,31.78,31.74,31.78,10000.0,25.0843,25.0922,25.0607,25.0922,10000.0
2005-03-01 11:00:00,31.79,31.82,31.76,31.76,11900.0,25.1001,25.1238,25.0765,25.0765,11900.0
2005-03-01 11:05:00,31.76,31.8,31.73,31.73,11000.0,25.0765,25.108,25.0528,25.0528,11000.0
2005-03-01 11:10:00,31.73,31.74,31.7,31.7,8800.0,25.0528,25.0607,25.0291,25.0291,8800.0
2005-03-01 11:15:00,31.67,31.67,31.62,31.64,10500.0,25.0054,25.0054,24.9659,24.9817,10500.0
2005-03-01 11:20:00,31.64,31.68,31.64,31.68,11700.0,24.9817,25.0133,24.9817,25.0133,11700.0
2005-03-01 11:25:00,31.68,31.73,31.68,31.73,16600.0,25.0133,25.0528,25.0133,25.0528,16600.0
2005-03-01 11:30:00,31.71,31.74,31.71,31.73,9000.0,25.037,25.0607,25.037,25.0528,9000.0
2005-03-01 11:35:00,31.73,31.79,31.72,31.78,14700.0,25.0528,25.1001,25.0449,25.0922,14700.0
2005-03-01 11:40:00,31.79,31.79,31.69,31.71,19200.0,25.1001,25.1001,25.0212,25.037,19200.0
2005-03-01 11:45:00,31.7,31.74,31.7,31.74,14600.0,25.0291,25.0607,25.0291,25.0607,14600.0
2005-03-01 11:50:00,31.74,31.75,31.71,31.75,16200.0,25.0607,25.0686,25.037,25.0686,16200.0
2005-03-01 11:55:00,31.75,31.77,31.72,31.74,21600.0,25.0686,25.0843,25.0449,25.0607,21600.0
2005-03-01 12:00:00,31.74,31.77,31.74,31.77,7500.0,25.0607,25.0843,25.0607,25.0843,7500.0
2005-03-01 12:05:00,31.77,31.8,31.77,31.78,12000.0,25.0843,25.108,25.0843,25.0922,12000.0
2005-03-01 12:10:00,31.78,31.82,31.78,31.82,8800.0,25.0922,25.1238,25.0922,25.1238,8800.0
2005-03-01 12:15:00,31.82,31.84,31.82,31.83,10200.0,25.1238,25.1396,25.1238,25.1317,10200.0
2005-03-01 12:20:00,31.83,31.83,31.82,31.82,6300.0,25.1317,25.1317,25.1238,25.1238,6300.0
2005-03-01 12:25:00,31.83,31.83,31.81,31.82,12000.0,25.1317,25.1317,25.1159,25.1238,12000.0
2005-03-01 12:30:00,31.82,31.85,31.82,31.84,6700.0,25.1238,25.1475,25.1238,25.1396,6700.0
2005-03-01 12:35:00,31.84,31.84,31.77,31.79,9600.0,25.1396,25.1396,25.0843,25.1001,9600.0
2005-03-01 12:40:00,31.79,31.79,31.78,31.79,10800.0,25.1001,25.1001,25.0922,25.1001,10800.0
2005-03-01 12:45:00,31.79,31.79,31.71,31.72,9500.0,25.1001,25.1001,25.037,25.0449,9500.0
2005-03-01 12:50:00,31.72,31.75,31.7,31.72,19600.0,25.0449,25.0686,25.0291,25.0449,19600.0
2005-03-01 12:55:00,31.72,31.75,31.72,31.75,4800.0,25.0449,25.0686,25.0449,25.0686,4800.0
2005-03-01 13:00:00,31.73,31.82,31.72,31.81,12800.0,25.0528,25.1238,25.0449,25.1159,12800.0
2005-03-01 13:05:00,31.81,31.83,31.79,31.83,4700.0,25.1159,25.1317,25.1001,25.1317,4700.0
2005-03-01 13:10:00,31.83,31.84,31.83,31.84,14100.0,25.1317,25.1396,25.1317,25.1396,14100.0
2005-03-01 13:15:00,31.84,31.86,31.83,31.85,8700.0,25.1396,25.1554,25.1317,25.1475,8700.0
2005-03-01 13:20:00,31.85,31.86,31.85,31.86,14000.0,25.1475,25.1554,25.1475,25.1554,14000.0
2005-03-01 13:25:00,31.86,31.87,31.85,31.86,18100.0,25.1554,25.1633,25.1475,25.1554,18100.0
2005-03-01 13:30:00,31.87,31.9,31.86,31.9,12000.0,25.1633,25.187,25.1554,25.187,12000.0
2005-03-01 13:35:00,31.9,31.94,31.89,31.94,15200.0,25.187,25.2186,25.1791,25.2186,15200.0
2005-03-01 13:40:00,31.94,32.0,31.94,32.0,18900.0,25.2186,25.2659,25.2186,25.2659,18900.0
2005-03-01 13:45:00,32.0,32.04,31.98,32.0,28800.0,25.2659,25.2975,25.2502,25.2659,28800.0
2005-03-01 13:50:00,32.0,32.02,31.96,31.99,20900.0,25.2659,25.2817,25.2344,25.2581,20900.0
2005-03-01 13:55:00,32.01,32.03,32.0,32.01,11100.0,25.2738,25.2896,25.2659,25.2738,11100.0
2005-03-01 14:00:00,32.01,32.09,32.01,32.07,19600.0,25.2738,25.337,25.2738,25.3212,19600.0
2005-03-01 14:05:00,32.07,32.07,32.06,32.07,10200.0,25.3212,25.3212,25.3133,25.3212,10200.0
2005-03-01 14:10:00,32.07,32.07,32.06,32.06,13800.0,25.3212,25.3212,25.3133,25.3133,13800.0
2005-03-01 14:15:00,32.0,32.05,31.96,32.04,32100.0,25.2659,25.3054,25.2344,25.2975,32100.0
2005-03-01 14:20:00,32.05,32.05,32.0,32.04,18400.0,25.3054,25.3054,25.2659,25.2975,18400.0
2005-03-01 14:25:00,32.02,32.03,31.99,31.99,6600.0,25.2817,25.2896,25.2581,25.2581,6600.0
2005-03-01 14:30:00,31.98,31.98,31.96,31.96,9400.0,25.2502,25.2502,25.2344,25.2344,9400.0
2005-03-01 14:35:00,31.96,31.98,31.95,31.95,8900.0,25.2344,25.2502,25.2265,25.2265,8900.0
2005-03-01 14:40:00,31.95,32.0,31.95,31.98,11100.0,25.2265,25.2659,25.2265,25.2502,11100.0
2005-03-01 14:45:00,31.98,32.0,31.94,31.94,11900.0,25.2502,25.2659,25.2186,25.2186,11900.0
2005-03-01 14:50:00,31.94,31.95,31.93,31.93,19800.0,25.2186,25.2265,25.2107,25.2107,19800.0
2005-03-01 14:55:00,31.93,31.96,31.92,31.95,7000.0,25.2107,25.2344,25.2028,25.2265,7000.0
2005-03-01 15:00:00,31.95,32.0,31.95,31.98,14500.0,25.2265,25.2659,25.2265,25.2502,14500.0
2005-03-01 15:05:00,31.97,31.99,31.96,31.98,12000.0,25.2423,25.2581,25.2344,25.2502,12000.0
2005-03-01 15:10:00,31.98,32.0,31.94,31.95,82300.0,25.2502,25.2659,25.2186,25.2265,82300.0
2005-03-01 15:15:00,31.96,31.99,31.95,31.95,22300.0,25.2344,25.2581,25.2265,25.2265,22300.0
2005-03-01 15:20:00,31.95,32.0,31.95,32.0,13400.0,25.2265,25.2659,25.2265,25.2659,13400.0
2005-03-01 15:25:00,31.98,32.01,31.98,32.01,22400.0,25.2502,25.2738,25.2502,25.2738,22400.0
2005-03-01 15:30:00,32.01,32.02,31.97,31.97,17700.0,25.2738,25.2817,25.2423,25.2423,17700.0
2005-03-01 15:35:00,31.96,31.96,31.9,31.91,18500.0,25.2344,25.2344,25.187,25.1949,18500.0
2005-03-01 15:40:00,31.9,31.91,31.84,31.87,19500.0,25.187,25.1949,25.1396,25.1633,19500.0
2005-03-01 15:45:00,31.86,31.87,31.85,31.86,12900.0,25.1554,25.1633,25.1475,25.1554,12900.0
2005-03-01 15:50:00,31.86,31.86,31.81,31.83,34600.0,25.1554,25.1554,25.1159,25.1317,34600.0
2005-03-01 15:55:00,31.83,31.9,31.83,31.85,29400.0,25.1317,25.187,25.1317,25.1475,29400.0
2005-03-02 09:30:00,31.88,31.88,31.8,31.81,16400.0,25.1712,25.1712,25.108,25.1159,16400.0
2005-03-02 09:35:00,31.75,31.75,31.66,31.66,9200.0,25.0686,25.0686,24.9975,24.9975,9200.0
2005-03-02 09:40:00,31.66,31.67,31.51,31.55,21900.0,24.9975,25.0054,24.8791,24.9106,21900.0
2005-03-02 09:45:00,31.55,31.7,31.54,31.69,22900.0,24.9106,25.0291,24.9027,25.0212,22900.0
2005-03-02 09:50:00,31.7,31.74,31.64,31.66,10900.0,25.0291,25.0607,24.9817,24.9975,10900.0
2005-03-02 09:55:00,31.7,31.7,31.6,31.61,4400.0,25.0291,25.0291,24.9501,24.958,4400.0
2005-03-02 10:00:00,31.65,31.65,31.57,31.58,9400.0,24.9896,24.9896,24.9264,24.9343,9400.0
2005-03-02 10:05:00,31.58,31.59,31.56,31.56,6000.0,24.9343,24.9422,24.9185,24.9185,6000.0
2005-03-02 10:10:00,31.56,31.61,31.56,31.59,12900.0,24.9185,24.958,24.9185,24.9422,12900.0
2005-03-02 10:15:00,31.58,31.6,31.58,31.6,10000.0,24.9343,24.9501,24.9343,24.9501,10000.0
2005-03-02 10:20:00,31.6,31.68,31.6,31.68,5600.0,24.9501,25.0133,24.9501,25.0133,5600.0
2005-03-02 10:25:00,31.68,31.74,31.61,31.72,7400.0,25.0133,25.0607,24.958,25.0449,7400.0
2005-03-02 10:30:00,31.73,31.74,31.73,31.73,4900.0,25.0528,25.0607,25.0528,25.0528,4900.0
2005-03-02 10:35:00,31.7,31.72,31.67,31.72,9900.0,25.0291,25.0449,25.0054,25.0449,9900.0
2005-03-02 10:40:00,31.72,31.73,31.71,31.71,10300.0,25.0449,25.0528,25.037,25.037,10300.0
2005-03-02 10:45:00,31.71,31.72,31.68,31.7,9100.0,25.037,25.0449,25.0133,25.0291,9100.0
2005-03-02 10:50:00,31.7,31.74,31.7,31.73,8000.0,25.0291,25.0607,25.0291,25.0528,8000.0
2005-03-02 10:55:00,31.73,31.88,31.73,31.88,9200.0,25.0528,25.1712,25.0528,25.1712,9200.0
2005-03-02 11:00:00,31.87,31.92,31.82,31.88,46700.0,25.1633,25.2028,25.1238,25.1712,46700.0
2005-03-02 11:05:00,31.89,31.91,31.89,31.9,5800.0,25.1791,25.1949,25.1791,25.187,5800.0
2005-03-02 11:10:00,31.9,31.98,31.89,31.97,9600.0,25.187,25.2502,25.1791,25.2423,9600.0
2005-03-02 11:15:00,31.98,32.02,31.98,32.0,21200.0,25.2502,25.2817,25.2502,25.2659,21200.0
2005-03-02 11:20:00,32.0,32.0,31.95,31.95,2400.0,25.2659,25.2659,25.2265,25.2265,2400.0
2005-03-02 11:25:00,31.95,31.96,31.92,31.96,3900.0,25.2265,25.2344,25.2028,25.2344,3900.0
2005-03-02 11:30:00,31.97,32.01,31.97,32.01,8800.0,25.2423,25.2738,25.2423,25.2738,8800.0
2005-03-02 11:35:00,32.01,32.02,31.98,32.0,14100.0,25.2738,25.2817,25.2502,25.2659,14100.0
2005-03-02 11:40:00,32.01,32.03,32.0,32.0,11700.0,25.2738,25.2896,25.2659,25.2659,11700.0
2005-03-02 11:45:00,32.01,32.01,31.99,31.99,12000.0,25.2738,25.2738,25.2581,25.2581,12000.0
2005-03-02 11:50:00,31.99,32.0,31.97,32.0,3900.0,25.2581,25.2659,25.2423,25.2659,3900.0
2005-03-02 11:55:00,32.0,32.01,31.98,31.98,7200.0,25.2659,25.2738,25.2502,25.2502,7200.0
2005-03-02 12:00:00,31.98,31.98,31.94,31.97,4000.0,25.2502,25.2502,25.2186,25.2423,4000.0
2005-03-02 12:05:00,31.98,32.0,31.97,31.98,5900.0,25.2502,25.2659,25.2423,25.2502,5900.0
2005-03-02 12:10:00,31.99,32.01,31.98,31.99,6900.0,25.2581,25.2738,25.2502,25.2581,6900.0
2005-03-02 12:15:00,32.0,32.0,31.98,31.99,600.0,25.2659,25.2659,25.2502,25.2581,600.0
2005-03-02 12:20:00,31.99,31.99,31.96,31.96,7200.0,25.2581,25.2581,25.2344,25.2344,7200.0
2005-03-02 12:25:00,31.96,31.99,31.96,31.99,33400.0,25.2344,25.2581,25.2344,25.2581,33400.0
2005-03-02 12:30:00,31.99,32.01,31.99,32.0,5000.0,25.2581,25.2738,25.2581,25.2659,5000.0
2005-03-02 12:35:00,31.99,31.99,31.96,31.96,4900.0,25.2581,25.2581,25.2344,25.2344,4900.0
2005-03-02 12:40:00,31.96,32.0,31.95,32.0,10900.0,25.2344,25.2659,25.2265,25.2659,10900.0
2005-03-02 12:45:00,31.98,31.99,31.96,31.97,2800.0,25.2502,25.2581,25.2344,25.2423,2800.0
2005-03-02 12:50:00,31.97,31.99,31.97,31.99,5000.0,25.2423,25.2581,25.2423,25.2581,5000.0
2005-03-02 12:55:00,31.99,32.0,31.99,31.99,1100.0,25.2581,25.2659,25.2581,25.2581,1100.0
2005-03-02 13:00:00,32.0,32.0,32.0,32.0,13700.0,25.2659,25.2659,25.2659,25.2659,13700.0
2005-03-02 13:05:00,31.99,31.99,31.95,31.95,43000.0,25.2581,25.2581,25.2265,25.2265,43000.0
2005-03-02 13:10:00,31.95,31.96,31.93,31.94,5200.0,25.2265,25.2344,25.2107,25.2186,5200.0
2005-03-02 13:15:00,31.94,31.95,31.94,31.95,15600.0,25.2186,25.2265,25.2186,25.2265,15600.0
2005-03-02 13:20:00,31.95,31.95,31.95,31.95,1400.0,25.2265,25.2265,25.2265,25.2265,1400.0
2005-03-02 13:25:00,31.95,31.95,31.94,31.95,4000.0,25.2265,25.2265,25.2186,25.2265,4000.0
2005-03-02 13:30:00,31.95,31.95,31.95,31.95,2800.0,25.2265,25.2265,25.2265,25.2265,2800.0
2005-03-02 13:35:00,31.95,31.95,31.91,31.91,2200.0,25.2265,25.2265,25.1949,25.1949,2200.0
2005-03-02 13:40:00,31.91,31.93,31.91,31.92,4400.0,25.1949,25.2107,25.1949,25.2028,4400.0
2005-03-02 13:45:00,31.92,31.95,31.92,31.95,6700.0,25.2028,25.2265,25.2028,25.2265,6700.0
2005-03-02 13:50:00,31.94,31.94,31.91,31.92,27300.0,25.2186,25.2186,25.1949,25.2028,27300.0
2005-03-02 13:55:00,31.92,31.93,31.92,31.92,12300.0,25.2028,25.2107,25.2028,25.2028,12300.0
2005-03-02 14:00:00,31.91,31.97,31.91,31.93,8000.0,25.1949,25.2423,25.1949,25.2107,8000.0
2005-03-02 14:05:00,31.93,31.94,31.93,31.94,4500.0,25.2107,25.2186,25.2107,25.2186,4500.0
2005-03-02 14:10:00,31.94,31.95,31.93,31.94,6200.0,25.2186,25.2265,25.2107,25.2186,6200.0
2005-03-02 14:15:00,31.94,31.95,31.94,31.94,6800.0,25.2186,25.2265,25.2186,25.2186,6800.0
2005-03-02 14:20:00,31.95,31.97,31.94,31.95,29600.0,25.2265,25.2423,25.2186,25.2265,29600.0
2005-03-02 14:25:00,31.95,31.96,31.94,31.95,8800.0,25.2265,25.2344,25.2186,25.2265,8800.0
2005-03-02 14:30:00,31.95,31.95,31.93,31.93,10100.0,25.2265,25.2265,25.2107,25.2107,10100.0
2005-03-02 14:35:00,31.94,31.94,31.92,31.92,17000.0,25.2186,25.2186,25.2028,25.2028,17000.0
2005-03-02 14:40:00,31.94,31.95,31.91,31.92,25100.0,25.2186,25.2265,25.1949,25.2028,25100.0
2005-03-02 14:45:00,31.92,31.93,31.9,31.9,33900.0,25.2028,25.2107,25.187,25.187,33900.0
2005-03-02 14:50:00,31.9,31.93,31.89,31.91,7700.0,25.187,25.2107,25.1791,25.1949,7700.0
2005-03-02 14:55:00,31.9,31.91,31.87,31.87,6400.0,25.187,25.1949,25.1633,25.1633,6400.0
2005-03-02 15:00:00,31.87,31.91,31.87,31.9,7900.0,25.1633,25.1949,25.1633,25.187,7900.0
2005-03-02 15:05:00,31.9,31.95,31.9,31.95,8800.0,25.187,25.2265,25.187,25.2265,8800.0
2005-03-02 15:10:00,31.95,31.97,31.94,31.95,15600.0,25.2265,25.2423,25.2186,25.2265,15600.0
2005-03-02 15:15:00,31.94,31.94,31.92,31.93,7500.0,25.2186,25.2186,25.2028,25.2107,7500.0
2005-03-02 15:20:00,31.92,31.95,31.9,31.95,37400.0,25.2028,25.2265,25.187,25.2265,37400.0
2005-03-02 15:25:00,31.96,31.96,31.92,31.93,9200.0,25.2344,25.2344,25.2028,25.2107,9200.0
2005-03-02 15:30:00,31.93,31.96,31.92,31.96,33900.0,25.2107,25.2344,25.2028,25.2344,33900.0
2005-03-02 15:35:00,31.96,31.96,31.94,31.96,35000.0,25.2344,25.2344,25.2186,25.2344,35000.0
2005-03-02 15:40:00,31.96,31.96,31.92,31.93,20900.0,25.2344,25.2344,25.2028,25.2107,20900.0
2005-03-02 15:45:00,31.94,31.94,31.91,31.92,9000.0,25.2186,25.2186,25.1949,25.2028,9000.0
2005-03-02 15:50:00,31.91,31.92,31.91,31.91,5700.0,25.1949,25.2028,25.1949,25.1949,5700.0
2005-03-02 15:55:00,31.91,31.91,31.88,31.88,10400.0,25.1949,25.1949,25.1712,25.1712,10400.0
2005-03-03 09:30:00,32.1,32.2,32.1,32.19,32700.0,25.3449,25.4239,25.3449,25.416,32700.0
2005-03-03 09:35:00,32.2,32.2,32.1,32.18,14600.0,25.4239,25.4239,25.3449,25.4081,14600.0
2005-03-03 09:40:00,32.19,32.21,32.19,32.21,7300.0,25.416,25.4318,25.416,25.4318,7300.0
2005-03-03 09:45:00,32.21,32.22,32.13,32.18,19600.0,25.4318,25.4397,25.3686,25.4081,19600.0
2005-03-03 09:50:00,32.17,32.18,32.1,32.13,19700.0,25.4002,25.4081,25.3449,25.3686,19700.0
2005-03-03 09:55:00,32.13,32.13,32.05,32.05,7700.0,25.3686,25.3686,25.3054,25.3054,7700.0
2005-03-03 10:00:00,32.03,32.04,32.0,32.01,36700.0,25.2896,25.2975,25.2659,25.2738,36700.0
2005-03-03 10:05:00,32.01,32.07,32.01,32.05,13600.0,25.2738,25.3212,25.2738,25.3054,13600.0
2005-03-03 10:10:00,32.05,32.12,32.04,32.09,16300.0,25.3054,25.3607,25.2975,25.337,16300.0
2005-03-03 10:15:00,32.07,32.07,32.05,32.05,2500.0,25.3212,25.3212,25.3054,25.3054,2500.0
2005-03-03 10:20:00,32.06,32.07,32.01,32.02,14500.0,25.3133,25.3212,25.2738,25.2817,14500.0
2005-03-03 10:25:00,32.03,32.03,32.0,32.01,8800.0,25.2896,25.2896,25.2659,25.2738,8800.0
2005-03-03 10:30:00,32.01,32.04,31.98,32.02,98700.0,25.2738,25.2975,25.2502,25.2817,98700.0
2005-03-03 10:35:00,32.02,32.02,31.97,31.98,18300.0,25.2817,25.2817,25.2423,25.2502,18300.0
2005-03-03 10:40:00,31.97,32.0,31.95,32.0,14000.0,25.2423,25.2659,25.2265,25.2659,14000.0
2005-03-03 10:45:00,32.0,32.03,31.98,32.0,9800.0,25.2659,25.2896,25.2502,25.2659,9800.0
2005-03-03 10:50:00,32.0,32.03,31.99,32.01,13300.0,25.2659,25.2896,25.2581,25.2738,13300.0
2005-03-03 10:55:00,32.01,32.02,32.0,32.02,11400.0,25.2738,25.2817,25.2659,25.2817,11400.0
2005-03-03 11:00:00,32.03,32.03,31.99,32.0,14800.0,25.2896,25.2896,25.2581,25.2659,14800.0
2005-03-03 11:05:00,31.99,32.0,31.92,31.92,26900.0,25.2581,25.2659,25.2028,25.2028,26900.0
2005-03-03 11:10:00,31.93,31.95,31.92,31.92,15300.0,25.2107,25.2265,25.2028,25.2028,15300.0
2005-03-03 11:15:00,31.92,31.95,31.91,31.94,8800.0,25.2028,25.2265,25.1949,25.2186,8800.0
2005-03-03 11:20:00,31.95,31.96,31.92,31.95,10400.0,25.2265,25.2344,25.2028,25.2265,10400.0
2005-03-03 11:25:00,31.96,31.96,31.93,31.93,4900.0,25.2344,25.2344,25.2107,25.2107,4900.0
2005-03-03 11:30:00,31.94,31.98,31.92,31.98,14100.0,25.2186,25.2502,25.2028,25.2502,14100.0
2005-03-03 11:35:00,31.97,31.98,31.95,31.97,9000.0,25.2423,25.2502,25.2265,25.2423,9000.0
2005-03-03 11:40:00,31.98,32.0,31.97,31.99,8000.0,25.2502,25.2659,25.2423,25.2581,8000.0
2005-03-03 11:45:00,31.98,31.99,31.92,31.96,15600.0,25.2502,25.2581,25.2028,25.2344,15600.0
2005-03-03 11:50:00,31.95,31.97,31.92,31.95,25300.0,25.2265,25.2423,25.2028,25.2265,25300.0
2005-03-03 11:55:00,31.95,31.97,31.91,31.94,47100.0,25.2265,25.2423,25.1949,25.2186,47100.0
2005-03-03 12:00:00,31.95,31.96,31.92,31.94,10900.0,25.2265,25.2344,25.2028,25.2186,10900.0
2005-03-03 12:05:00,31.95,31.98,31.92,31.97,5300.0,25.2265,25.2502,25.2028,25.2423,5300.0
2005-03-03 12:10:00,31.97,32.0,31.96,31.98,9600.0,25.2423,25.2659,25.2344,25.2502,9600.0
2005-03-03 12:15:00,31.97,31.98,31.96,31.96,6500.0,25.2423,25.2502,25.2344,25.2344,6500.0
2005-03-03 12:20:00,31.97,31.97,31.91,31.92,12100.0,25.2423,25.2423,25.1949,25.2028,12100.0
2005-03-03 12:25:00,31.93,31.96,31.91,31.95,8200.0,25.2107,25.2344,25.1949,25.2265,8200.0
2005-03-03 12:30:00,31.95,31.96,31.93,31.96,12600.0,25.2265,25.2344,25.2107,25.2344,12600.0
2005-03-03 12:35:00,31.97,31.99,31.96,31.98,6500.0,25.2423,25.2581,25.2344,25.2502,6500.0
2005-03-03 12:40:00,31.98,32.01,31.98,32.01,22000.0,25.2502,25.2738,25.2502,25.2738,22000.0
2005-03-03 12:45:00,32.01,32.01,31.97,31.97,6100.0,25.2738,25.2738,25.2423,25.2423,6100.0
2005-03-03 12:50:00,31.98,32.0,31.98,32.0,6100.0,25.2502,25.2659,25.2502,25.2659,6100.0
2005-03-03 12:55:00,32.0,32.01,32.0,32.01,8200.0,25.2659,25.2738,25.2659,25.2738,8200.0
2005-03-03 13:00:00,32.01,32.01,32.0,32.01,9900.0,25.2738,25.2738,25.2659,25.2738,9900.0
2005-03-03 13:05:00,32.01,32.01,31.99,32.0,16800.0,25.2738,25.2738,25.2581,25.2659,16800.0
2005-03-03 13:10:00,32.0,32.01,32.0,32.01,25300.0,25.2659,25.2738,25.2659,25.2738,25300.0
2005-03-03 13:15:00,32.01,32.05,32.01,32.03,5500.0,25.2738,25.3054,25.2738,25.2896,5500.0
2005-03-03 13:20:00,32.04,32.05,32.03,32.04,4300.0,25.2975,25.3054,25.2896,25.2975,4300.0
2005-03-03 13:25:00,32.04,32.04,32.01,32.04,12700.0,25.2975,25.2975,25.2738,25.2975,12700.0
2005-03-03 13:30:00,32.05,32.08,32.05,32.05,9600.0,25.3054,25.3291,25.3054,25.3054,9600.0
2005-03-03 13:35:00,32.06,32.06,32.04,32.04,4000.0,25.3133,25.3133,25.2975,25.2975,4000.0
2005-03-03 13:40:00,32.04,32.04,32.02,32.02,4800.0,25.2975,25.2975,25.2817,25.2817,4800.0
2005-03-03 13:45:00,32.02,32.02,32.01,32.02,6200.0,25.2817,25.2817,25.2738,25.2817,6200.0
2005-03-03 13:50:00,32.02,32.06,32.02,32.05,9800.0,25.2817,25.3133,25.2817,25.3054,9800.0
2005-03-03 13:55:00,32.05,32.07,32.05,32.07,9100.0,25.3054,25.3212,25.3054,25.3212,9100.0
2005-03-03 14:00:00,32.07,32.1,32.06,32.06,10800.0,25.3212,25.3449,25.3133,25.3133,10800.0
2005-03-03 14:05:00,32.08,32.12,32.06,32.1,16400.0,25.3291,25.3607,25.3133,25.3449,16400.0
2005-03-03 14:10:00,32.1,32.14,32.1,32.13,7600.0,25.3449,25.3765,25.3449,25.3686,7600.0
2005-03-03 14:15:00,32.1,32.16,32.1,32.14,9000.0,25.3449,25.3923,25.3449,25.3765,9000.0
2005-03-03 14:20:00,32.14,32.17,32.14,32.16,13000.0,25.3765,25.4002,25.3765,25.3923,13000.0
2005-03-03 14:25:00,32.17,32.2,32.16,32.2,7000.0,25.4002,25.4239,25.3923,25.4239,7000.0
2005-03-03 14:30:00,32.2,32.23,32.2,32.23,17000.0,25.4239,25.4475,25.4239,25.4475,17000.0
2005-03-03 14:35:00,32.23,32.23,32.2,32.22,18600.0,25.4475,25.4475,25.4239,25.4397,18600.0
2005-03-03 14:40:00,32.22,32.23,32.2,32.21,17400.0,25.4397,25.4475,25.4239,25.4318,17400.0
2005-03-03 14:45:00,32.21,32.24,32.17,32.24,16800.0,25.4318,25.4554,25.4002,25.4554,16800.0
2005-03-03 14:50:00,32.24,32.24,32.19,32.23,11700.0,25.4554,25.4554,25.416,25.4475,11700.0
2005-03-03 14:55:00,32.24,32.25,32.23,32.24,8400.0,25.4554,25.4633,25.4475,25.4554,8400.0
2005-03-03 15:00:00,32.25,32.25,32.17,32.17,17500.0,25.4633,25.4633,25.4002,25.4002,17500.0
2005-03-03 15:05:00,32.17,32.18,32.15,32.17,12200.0,25.4002,25.4081,25.3844,25.4002,12200.0
2005-03-03 15:10:00,32.15,32.2,32.15,32.2,20300.0,25.3844,25.4239,25.3844,25.4239,20300.0
2005-03-03 15:15:00,32.2,32.2,32.13,32.2,22400.0,25.4239,25.4239,25.3686,25.4239,22400.0
2005-03-03 15:20:00,32.22,32.22,32.12,32.13,15600.0,25.4397,25.4397,25.3607,25.3686,15600.0
2005-03-03 15:25:00,32.12,32.17,32.11,32.17,16700.0,25.3607,25.4002,25.3528,25.4002,16700.0
2005-03-03 15:30:00,32.18,32.19,32.16,32.17,20300.0,25.4081,25.416,25.3923,25.4002,20300.0
2005-03-03 15:35:00,32.16,32.21,32.16,32.19,17500.0,25.3923,25.4318,25.3923,25.416,17500.0
2005-03-03 15:40:00,32.2,32.2,32.15,32.16,14000.0,25.4239,25.4239,25.3844,25.3923,14000.0
2005-03-03 15:45:00,32.17,32.19,32.15,32.16,11700.0,25.4002,25.416,25.3844,25.3923,11700.0
2005-03-03 15:50:00,32.15,32.16,32.1,32.1,16800.0,25.3844,25.3923,25.3449,25.3449,16800.0
2005-03-03 15:55:00,32.11,32.11,32.08,32.1,16200.0,25.3528,25.3528,25.3291,25.3449,16200.0
2005-03-04 09:30:00,33.2,33.2,33.14,33.16,83700.0,26.2134,26.2134,26.166,26.1818,83700.0
2005-03-04 09:35:00,33.16,33.25,33.16,33.24,35600.0,26.1818,26.2529,26.1818,26.245,35600.0
2005-03-04 09:40:00,33.24,33.25,32.93,32.94,48500.0,26.245,26.2529,26.0002,26.0081,48500.0
2005-03-04 09:45:00,32.91,32.92,32.76,32.79,51200.0,25.9844,25.9923,25.866,25.8897,51200.0
2005-03-04 09:50:00,32.88,32.88,32.77,32.77,54000.0,25.9608,25.9608,25.8739,25.8739,54000.0
2005-03-04 09:55:00,32.78,32.81,32.75,32.78,90300.0,25.8818,25.9055,25.8581,25.8818,90300.0
2005-03-04 10:00:00,32.78,32.93,32.78,32.91,65100.0,25.8818,26.0002,25.8818,25.9844,65100.0
2005-03-04 10:05:00,32.91,32.95,32.89,32.89,25600.0,25.9844,26.016,25.9687,25.9687,25600.0
2005-03-04 10:10:00,32.88,32.9,32.88,32.9,15800.0,25.9608,25.9766,25.9608,25.9766,15800.0
2005-03-04 10:15:00,32.9,32.9,32.88,32.9,2900.0,25.9766,25.9766,25.9608,25.9766,2900.0
2005-03-04 10:20:00,32.9,32.9,32.89,32.9,30700.0,25.9766,25.9766,25.9687,25.9766,30700.0
2005-03-04 10:25:00,32.9,32.9,32.81,32.82,25400.0,25.9766,25.9766,25.9055,25.9134,25400.0
2005-03-04 10:30:00,32.81,32.81,32.75,32.76,26800.0,25.9055,25.9055,25.8581,25.866,26800.0
2005-03-04 10:35:00,32.75,32.82,32.75,32.81,23400.0,25.8581,25.9134,25.8581,25.9055,23400.0
2005-03-04 10:40:00,32.81,32.82,32.81,32.82,11100.0,25.9055,25.9134,25.9055,25.9134,11100.0
2005-03-04 10:45:00,32.82,32.88,32.81,32.86,10600.0,25.9134,25.9608,25.9055,25.945,10600.0
2005-03-04 10:50:00,32.85,32.87,32.82,32.86,19900.0,25.9371,25.9529,25.9134,25.945,19900.0
2005-03-04 10:55:00,32.87,32.88,32.8,32.81,8000.0,25.9529,25.9608,25.8976,25.9055,8000.0
2005-03-04 11:00:00,32.81,32.83,32.81,32.81,10600.0,25.9055,25.9213,25.9055,25.9055,10600.0
2005-03-04 11:05:00,32.81,32.81,32.78,32.79,13300.0,25.9055,25.9055,25.8818,25.8897,13300.0
2005-03-04 11:10:00,32.79,32.8,32.77,32.77,4800.0,25.8897,25.8976,25.8739,25.8739,4800.0
2005-03-04 11:15:00,32.77,32.8,32.77,32.8,6600.0,25.8739,25.8976,25.8739,25.8976,6600.0
2005-03-04 11:20:00,32.8,32.81,32.78,32.79,11200.0,25.8976,25.9055,25.8818,25.8897,11200.0
2005-03-04 11:25:00,32.78,32.87,32.78,32.87,18700.0,25.8818,25.9529,25.8818,25.9529,18700.0
2005-03-04 11:30:00,32.87,32.88,32.85,32.86,9700.0,25.9529,25.9608,25.9371,25.945,9700.0
2005-03-04 11:35:00,32.87,32.87,32.86,32.86,3700.0,25.9529,25.9529,25.945,25.945,3700.0
2005-03-04 11:40:00,32.86,32.89,32.85,32.89,16700.0,25.945,25.9687,25.9371,25.9687,16700.0
2005-03-04 11:45:00,32.89,32.9,32.88,32.9,8400.0,25.9687,25.9766,25.9608,25.9766,8400.0
2005-03-04 11:50:00,32.9,32.94,32.89,32.94,9100.0,25.9766,26.0081,25.9687,26.0081,9100.0
2005-03-04 11:55:00,32.93,32.98,32.93,32.96,20100.0,26.0002,26.0397,26.0002,26.0239,20100.0
2005-03-04 12:00:00,32.96,32.96,32.9,32.94,11400.0,26.0239,26.0239,25.9766,26.0081,11400.0
2005-03-04 12:05:00,32.93,32.94,32.92,32.92,6600.0,26.0002,26.0081,25.9923,25.9923,6600.0
2005-03-04 12:10:00,32.92,32.93,32.9,32.91,13700.0,25.9923,26.0002,25.9766,25.9844,13700.0
2005-03-04 12:15:00,32.91,32.93,32.89,32.91,14400.0,25.9844,26.0002,25.9687,25.9844,14400.0
2005-03-04 12:20:00,32.91,32.92,32.88,32.89,10500.0,25.9844,25.9923,25.9608,25.9687,10500.0
2005-03-04 12:25:00,32.87,32.87,32.84,32.85,13100.0,25.9529,25.9529,25.9292,25.9371,13100.0
2005-03-04 12:30:00,32.85,32.86,32.84,32.84,5700.0,25.9371,25.945,25.9292,25.9292,5700.0
2005-03-04 12:35:00,32.84,32.85,32.83,32.84,6300.0,25.9292,25.9371,25.9213,25.9292,6300.0
2005-03-04 12:40:00,32.84,32.9,32.84,32.89,8600.0,25.9292,25.9766,25.9292,25.9687,8600.0
2005-03-04 12:45:00,32.9,32.92,32.9,32.92,7100.0,25.9766,25.9923,25.9766,25.9923,7100.0
2005-03-04 12:50:00,32.91,32.92,32.91,32.92,4000.0,25.9844,25.9923,25.9844,25.9923,4000.0
2005-03-04 12:55:00,32.92,32.97,32.92,32.94,9000.0,25.9923,26.0318,25.9923,26.0081,9000.0
2005-03-04 13:00:00,32.95,32.97,32.94,32.97,9000.0,26.016,26.0318,26.0081,26.0318,9000.0
2005-03-04 13:05:00,32.96,32.96,32.94,32.94,5700.0,26.0239,26.0239,26.0081,26.0081,5700.0
2005-03-04 13:10:00,32.94,32.94,32.91,32.91,12400.0,26.0081,26.0081,25.9844,25.9844,12400.0
2005-03-04 13:15:00,32.91,32.93,32.91,32.93,11200.0,25.9844,26.0002,25.9844,26.0002,11200.0
2005-03-04 13:20:00,32.93,32.93,32.91,32.91,14200.0,26.0002,26.0002,25.9844,25.9844,14200.0
2005-03-04 13:25:00,32.91,32.91,32.9,32.91,6400.0,25.9844,25.9844,25.9766,25.9844,6400.0
2005-03-04 13:30:00,32.91,32.92,32.91,32.91,3600.0,25.9844,25.9923,25.9844,25.9844,3600.0
2005-03-04 13:35:00,32.9,32.91,32.9,32.9,2800.0,25.9766,25.9844,25.9766,25.9766,2800.0
2005-03-04 13:40:00,32.9,32.92,32.9,32.9,10300.0,25.9766,25.9923,25.9766,25.9766,10300.0
2005-03-04 13:45:00,32.91,32.94,32.9,32.9,10900.0,25.9844,26.0081,25.9766,25.9766,10900.0
2005-03-04 13:50:00,32.91,32.96,32.91,32.96,11900.0,25.9844,26.0239,25.9844,26.0239,11900.0
2005-03-04 13:55:00,32.96,32.99,32.96,32.99,7400.0,26.0239,26.0476,26.0239,26.0476,7400.0
2005-03-04 14:00:00,32.99,33.06,32.98,33.05,27600.0,26.0476,26.1029,26.0397,26.095,27600.0
2005-03-04 14:05:00,33.04,33.05,33.01,33.04,25200.0,26.0871,26.095,26.0634,26.0871,25200.0
2005-03-04 14:10:00,33.04,33.04,33.02,33.02,14700.0,26.0871,26.0871,26.0713,26.0713,14700.0
2005-03-04 14:15:00,33.02,33.02,32.99,33.0,13400.0,26.0713,26.0713,26.0476,26.0555,13400.0
2005-03-04 14:20:00,33.0,33.04,32.99,33.04,12900.0,26.0555,26.0871,26.0476,26.0871,12900.0
2005-03-04 14:25:00,33.04,33.07,33.03,33.06,14900.0,26.0871,26.1108,26.0792,26.1029,14900.0
2005-03-04 14:30:00,33.07,33.07,33.06,33.06,10300.0,26.1108,26.1108,26.1029,26.1029,10300.0
2005-03-04 14:35:00,33.06,33.07,33.02,33.02,14100.0,26.1029,26.1108,26.0713,26.0713,14100.0
2005-03-04 14:40:00,33.02,33.03,33.0,33.02,10300.0,26.0713,26.0792,26.0555,26.0713,10300.0
2005-03-04 14:45:00,33.02,33.05,33.02,33.04,9100.0,26.0713,26.095,26.0713,26.0871,9100.0
2005-03-04 14:50:00,33.04,33.05,33.02,33.03,10100.0,26.0871,26.095,26.0713,26.0792,10100.0
2005-03-04 14:55:00,33.03,33.05,33.03,33.05,11900.0,26.0792,26.095,26.0792,26.095,11900.0
2005-03-04 15:00:00,33.05,33.06,33.04,33.04,5200.0,26.095,26.1029,26.0871,26.0871,5200.0
2005-03-04 15:05:00,33.04,33.04,32.99,33.0,9800.0,26.0871,26.0871,26.0476,26.0555,9800.0
2005-03-04 15:10:00,33.0,33.02,33.0,33.01,8800.0,26.0555,26.0713,26.0555,26.0634,8800.0
2005-03-04 15:15:00,33.02,33.04,33.01,33.04,12200.0,26.0713,26.0871,26.0634,26.0871,12200.0
2005-03-04 15:20:00,33.05,33.06,33.04,33.05,10000.0,26.095,26.1029,26.0871,26.095,10000.0
2005-03-04 15:25:00,33.05,33.07,33.04,33.05,15100.0,26.095,26.1108,26.0871,26.095,15100.0
2005-03-04 15:30:00,33.05,33.06,33.04,33.04,13200.0,26.095,26.1029,26.0871,26.0871,13200.0
2005-03-04 15:35:00,33.05,33.05,33.02,33.03,15100.0,26.095,26.095,26.0713,26.0792,15100.0
2005-03-04 15:40:00,33.02,33.03,32.96,32.96,22300.0,26.0713,26.0792,26.0239,26.0239,22300.0
2005-03-04 15:45:00,32.97,32.97,32.94,32.96,36600.0,26.0318,26.0318,26.0081,26.0239,36600.0
2005-03-04 15:50:00,32.96,32.98,32.96,32.97,20500.0,26.0239,26.0397,26.0239,26.0318,20500.0
2005-03-04 15:55:00,32.97,33.04,32.96,33.01,24700.0,26.0318,26.0871,26.0239,26.0634,24700.0
2005-03-07 09:30:00,32.99,33.03,32.94,33.03,18200.0,26.0476,26.0792,26.0081,26.0792,18200.0
2005-03-07 09:35:00,33.06,33.15,33.06,33.15,7700.0,26.1029,26.1739,26.1029,26.1739,7700.0
2005-03-07 09:40:00,33.14,33.15,33.07,33.1,17400.0,26.166,26.1739,26.1108,26.1345,17400.0
2005-03-07 09:45:00,33.1,33.1,33.01,33.01,15700.0,26.1345,26.1345,26.0634,26.0634,15700.0
2005-03-07 09:50:00,33.01,33.01,32.94,32.96,19800.0,26.0634,26.0634,26.0081,26.0239,19800.0
2005-03-07 09:55:00,32.96,32.99,32.95,32.95,12900.0,26.0239,26.0476,26.016,26.016,12900.0
2005-03-07 10:00:00,32.95,32.97,32.88,32.97,12400.0,26.016,26.0318,25.9608,26.0318,12400.0
2005-03-07 10:05:00,32.96,32.96,32.94,32.95,9800.0,26.0239,26.0239,26.0081,26.016,9800.0
2005-03-07 10:10:00,32.96,33.0,32.95,32.98,11700.0,26.0239,26.0555,26.016,26.0397,11700.0
2005-03-07 10:15:00,32.98,32.98,32.95,32.95,5900.0,26.0397,26.0397,26.016,26.016,5900.0
2005-03-07 10:20:00,32.94,32.95,32.92,32.93,10100.0,26.0081,26.016,25.9923,26.0002,10100.0
2005-03-07 10:25:00,32.93,32.96,32.93,32.93,4300.0,26.0002,26.0239,26.0002,26.0002,4300.0
2005-03-07 10:30:00,32.94,33.01,32.93,32.97,15900.0,26.0081,26.0634,26.0002,26.0318,15900.0
2005-03-07 10:35:00,32.97,32.97,32.94,32.94,2500.0,26.0318,26.0318,26.0081,26.0081,2500.0
2005-03-07 10:40:00,32.95,32.97,32.95,32.96,4100.0,26.016,26.0318,26.016,26.0239,4100.0
2005-03-07 10:45:00,32.97,32.99,32.95,32.96,4700.0,26.0318,26.0476,26.016,26.0239,4700.0
2005-03-07 10:50:00,32.95,32.96,32.95,32.95,4200.0,26.016,26.0239,26.016,26.016,4200.0
2005-03-07 10:55:00,32.93,32.93,32.89,32.91,7400.0,26.0002,26.0002,25.9687,25.9844,7400.0
2005-03-07 11:00:00,32.91,32.94,32.91,32.92,8900.0,25.9844,26.0081,25.9844,25.9923,8900.0
2005-03-07 11:05:00,32.93,32.95,32.92,32.93,4800.0,26.0002,26.016,25.9923,26.0002,4800.0
2005-03-07 11:10:00,32.92,32.94,32.91,32.93,11400.0,25.9923,26.0081,25.9844,26.0002,11400.0
2005-03-07 11:15:00,32.93,32.94,32.92,32.93,4900.0,26.0002,26.0081,25.9923,26.0002,4900.0
2005-03-07 11:20:00,32.92,32.95,32.92,32.93,9200.0,25.9923,26.016,25.9923,26.0002,9200.0
2005-03-07 11:25:00,32.93,32.94,32.93,32.94,3300.0,26.0002,26.0081,26.0002,26.0081,3300.0
2005-03-07 11:30:00,32.94,32.94,32.93,32.94,6700.0,26.0081,26.0081,26.0002,26.0081,6700.0
2005-03-07 11:35:00,32.94,32.97,32.94,32.97,7500.0,26.0081,26.0318,26.0081,26.0318,7500.0
2005-03-07 11:40:00,33.02,33.02,32.98,33.01,16600.0,26.0713,26.0713,26.0397,26.0634,16600.0
2005-03-07 11:45:00,33.02,33.02,32.98,32.98,5000.0,26.0713,26.0713,26.0397,26.0397,5000.0
2005-03-07 11:50:00,32.98,33.0,32.98,33.0,12000.0,26.0397,26.0555,26.0397,26.0555,12000.0
2005-03-07 11:55:00,33.0,33.03,33.0,33.01,6200.0,26.0555,26.0792,26.0555,26.0634,6200.0
2005-03-07 12:00:00,32.99,33.01,32.98,33.0,18600.0,26.0476,26.0634,26.0397,26.0555,18600.0
2005-03-07 12:05:00,33.02,33.03,33.0,33.01,15600.0,26.0713,26.0792,26.0555,26.0634,15600.0
2005-03-07 12:10:00,33.02,33.02,33.01,33.01,2800.0,26.0713,26.0713,26.0634,26.0634,2800.0
2005-03-07 12:15:00,33.01,33.02,33.01,33.01,7400.0,26.0634,26.0713,26.0634,26.0634,7400.0
2005-03-07 12:20:00,33.01,33.02,33.0,33.01,9100.0,26.0634,26.0713,26.0555,26.0634,9100.0
2005-03-07 12:25:00,33.01,33.04,33.01,33.03,8700.0,26.0634,26.0871,26.0634,26.0792,8700.0
2005-03-07 12:30:00,33.03,33.03,33.01,33.01,4200.0,26.0792,26.0792,26.0634,26.0634,4200.0
2005-03-07 12:35:00,33.01,33.02,33.01,33.01,8900.0,26.0634,26.0713,26.0634,26.0634,8900.0
2005-03-07 12:40:00,33.01,33.02,32.99,32.99,17400.0,26.0634,26.0713,26.0476,26.0476,17400.0
2005-03-07 12:45:00,33.0,33.0,32.97,32.97,7400.0,26.0555,26.0555,26.0318,26.0318,7400.0
2005-03-07 12:50:00,32.97,32.98,32.96,32.97,8200.0,26.0318,26.0397,26.0239,26.0318,8200.0
2005-03-07 12:55:00,32.96,32.96,32.95,32.95,1300.0,26.0239,26.0239,26.016,26.016,1300.0
2005-03-07 13:00:00,32.94,32.94,32.93,32.93,6100.0,26.0081,26.0081,26.0002,26.0002,6100.0
2005-03-07 13:05:00,32.93,32.94,32.88,32.92,13200.0,26.0002,26.0081,25.9608,25.9923,13200.0
2005-03-07 13:10:00,32.92,32.95,32.91,32.94,15600.0,25.9923,26.016,25.9844,26.0081,15600.0
2005-03-07 13:15:00,32.95,33.02,32.95,33.0,28600.0,26.016,26.0713,26.016,26.0555,28600.0
2005-03-07 13:20:00,33.01,33.01,32.98,32.98,6000.0,26.0634,26.0634,26.0397,26.0397,6000.0
2005-03-07 13:25:00,32.98,32.99,32.97,32.97,4900.0,26.0397,26.0476,26.0318,26.0318,4900.0
2005-03-07 13:30:00,32.97,32.98,32.96,32.98,7200.0,26.0318,26.0397,26.0239,26.0397,7200.0
2005-03-07 13:35:00,32.98,32.98,32.97,32.97,18900.0,26.0397,26.0397,26.0318,26.0318,18900.0
2005-03-07 13:40:00,32.97,32.98,32.97,32.97,3100.0,26.0318,26.0397,26.0318,26.0318,3100.0
2005-03-07 13:45:00,32.98,32.99,32.97,32.97,5600.0,26.0397,26.0476,26.0318,26.0318,5600.0
2005-03-07 13:50:00,32.96,32.97,32.95,32.95,8700.0,26.0239,26.0318,26.016,26.016,8700.0
2005-03-07 13:55:00,32.95,32.96,32.95,32.96,6000.0,26.016,26.0239,26.016,26.0239,6000.0
2005-03-07 14:00:00,32.96,33.02,32.96,33.02,12000.0,26.0239,26.0713,26.0239,26.0713,12000.0
2005-03-07 14:05:00,33.03,33.03,32.99,32.99,6100.0,26.0792,26.0792,26.0476,26.0476,6100.0
2005-03-07 14:10:00,32.99,33.0,32.98,32.99,12300.0,26.0476,26.0555,26.0397,26.0476,12300.0
2005-03-07 14:15:00,32.99,33.01,32.99,32.99,9400.0,26.0476,26.0634,26.0476,26.0476,9400.0
2005-03-07 14:20:00,32.98,33.01,32.98,32.99,12500.0,26.0397,26.0634,26.0397,26.0476,12500.0
2005-03-07 14:25:00,32.99,33.0,32.93,32.98,31300.0,26.0476,26.0555,26.0002,26.0397,31300.0
2005-03-07 14:30:00,32.97,32.97,32.93,32.97,11000.0,26.0318,26.0318,26.0002,26.0318,11000.0
2005-03-07 14:35:00,32.97,32.98,32.96,32.96,8900.0,26.0318,26.0397,26.0239,26.0239,8900.0
2005-03-07 14:40:00,32.97,33.0,32.97,33.0,16800.0,26.0318,26.0555,26.0318,26.0555,16800.0
2005-03-07 14:45:00,32.97,32.99,32.97,32.98,7600.0,26.0318,26.0476,26.0318,26.0397,7600.0
2005-03-07 14:50:00,32.97,32.99,32.97,32.98,9800.0,26.0318,26.0476,26.0318,26.0397,9800.0
2005-03-07 14:55:00,32.97,33.0,32.95,33.0,14800.0,26.0318,26.0555,26.016,26.0555,14800.0
2005-03-07 15:00:00,33.0,33.01,33.0,33.01,7300.0,26.0555,26.0634,26.0555,26.0634,7300.0
2005-03-07 15:05:00,33.0,33.01,32.99,32.99,7700.0,26.0555,26.0634,26.0476,26.0476,7700.0
2005-03-07 15:10:00,32.99,33.0,32.98,32.98,8100.0,26.0476,26.0555,26.0397,26.0397,8100.0
2005-03-07 15:15:00,32.98,32.99,32.98,32.98,10000.0,26.0397,26.0476,26.0397,26.0397,10000.0
2005-03-07 15:20:00,32.99,33.0,32.98,32.99,9800.0,26.0476,26.0555,26.0397,26.0476,9800.0
2005-03-07 15:25:00,32.99,33.0,32.97,32.98,12500.0,26.0476,26.0555,26.0318,26.0397,12500.0
2005-03-07 15:30:00,32.97,32.98,32.92,32.93,16500.0,26.0318,26.0397,25.9923,26.0002,16500.0
2005-03-07 15:35:00,32.93,32.94,32.93,32.94,13900.0,26.0002,26.0081,26.0002,26.0081,13900.0
2005-03-07 15:40:00,32.94,32.94,32.91,32.91,11300.0,26.0081,26.0081,25.9844,25.9844,11300.0
2005-03-07 15:45:00,32.91,32.92,32.86,32.88,12600.0,25.9844,25.9923,25.945,25.9608,12600.0
2005-03-07 15:50:00,32.87,32.9,32.86,32.89,17900.0,25.9529,25.9766,25.945,25.9687,17900.0
2005-03-07 15:55:00,32.89,32.91,32.87,32.89,19400.0,25.9687,25.9844,25.9529,25.9687,19400.0
2005-03-08 09:30:00,32.95,33.02,32.89,32.97,12600.0,26.016,26.0713,25.9687,26.0318,12600.0
2005-03-08 09:35:00,32.95,32.96,32.95,32.96,5000.0,26.016,26.0239,26.016,26.0239,5000.0
2005-03-08 09:40:00,33.01,33.06,32.99,33.04,3400.0,26.0634,26.1029,26.0476,26.0871,3400.0
2005-03-08 09:45:00,33.03,33.04,33.02,33.02,5900.0,26.0792,26.0871,26.0713,26.0713,5900.0
2005-03-08 09:50:00,33.02,33.02,32.94,32.94,11600.0,26.0713,26.0713,26.0081,26.0081,11600.0
2005-03-08 09:55:00,32.97,33.02,32.95,32.96,7400.0,26.0318,26.0713,26.016,26.0239,7400.0
2005-03-08 10:00:00,32.95,32.96,32.9,32.92,9500.0,26.016,26.0239,25.9766,25.9923,9500.0
2005-03-08 10:05:00,32.95,32.96,32.9,32.9,6400.0,26.016,26.0239,25.9766,25.9766,6400.0
2005-03-08 10:10:00,32.9,32.94,32.9,32.92,4600.0,25.9766,26.0081,25.9766,25.9923,4600.0
2005-03-08 10:15:00,32.92,32.92,32.82,32.84,12200.0,25.9923,25.9923,25.9134,25.9292,12200.0
2005-03-08 10:20:00,32.84,32.89,32.82,32.83,5800.0,25.9292,25.9687,25.9134,25.9213,5800.0
2005-03-08 10:25:00,32.82,32.85,32.81,32.81,13100.0,25.9134,25.9371,25.9055,25.9055,13100.0
2005-03-08 10:30:00,32.81,32.85,32.75,32.75,11300.0,25.9055,25.9371,25.8581,25.8581,11300.0
2005-03-08 10:35:00,32.75,32.75,32.7,32.71,16600.0,25.8581,25.8581,25.8186,25.8265,16600.0
2005-03-08 10:40:00,32.7,32.81,32.7,32.8,8300.0,25.8186,25.9055,25.8186,25.8976,8300.0
2005-03-08 10:45:00,32.81,32.81,32.76,32.76,7600.0,25.9055,25.9055,25.866,25.866,7600.0
2005-03-08 10:50:00,32.76,32.77,32.7,32.7,7500.0,25.866,25.8739,25.8186,25.8186,7500.0
2005-03-08 10:55:00,32.69,32.69,32.64,32.66,7800.0,25.8107,25.8107,25.7713,25.7871,7800.0
2005-03-08 11:00:00,32.65,32.66,32.62,32.62,15000.0,25.7792,25.7871,25.7555,25.7555,15000.0
2005-03-08 11:05:00,32.63,32.64,32.62,32.63,10000.0,25.7634,25.7713,25.7555,25.7634,10000.0
2005-03-08 11:10:00,32.62,32.7,32.58,32.69,8300.0,25.7555,25.8186,25.7239,25.8107,8300.0
2005-03-08 11:15:00,32.65,32.67,32.64,32.67,4300.0,25.7792,25.795,25.7713,25.795,4300.0
2005-03-08 11:20:00,32.64,32.7,32.64,32.67,5200.0,25.7713,25.8186,25.7713,25.795,5200.0
2005-03-08 11:25:00,32.66,32.69,32.66,32.67,3800.0,25.7871,25.8107,25.7871,25.795,3800.0
2005-03-08 11:30:00,32.67,32.67,32.64,32.64,6100.0,25.795,25.795,25.7713,25.7713,6100.0
2005-03-08 11:35:00,32.66,32.7,32.66,32.67,2500.0,25.7871,25.8186,25.7871,25.795,2500.0
2005-03-08 11:40:00,32.67,32.7,32.67,32.7,4400.0,25.795,25.8186,25.795,25.8186,4400.0
2005-03-08 11:45:00,32.67,32.69,32.65,32.69,3700.0,25.795,25.8107,25.7792,25.8107,3700.0
2005-03-08 11:50:00,32.69,32.72,32.69,32.69,3100.0,25.8107,25.8344,25.8107,25.8107,3100.0
2005-03-08 11:55:00,32.67,32.7,32.67,32.68,6800.0,25.795,25.8186,25.795,25.8028,6800.0
2005-03-08 12:00:00,32.67,32.69,32.64,32.67,6800.0,25.795,25.8107,25.7713,25.795,6800.0
2005-03-08 12:05:00,32.67,32.73,32.67,32.73,9300.0,25.795,25.8423,25.795,25.8423,9300.0
2005-03-08 12:10:00,32.73,32.77,32.71,32.71,9200.0,25.8423,25.8739,25.8265,25.8265,9200.0
2005-03-08 12:15:00,32.71,32.77,32.71,32.74,9500.0,25.8265,25.8739,25.8265,25.8502,9500.0
2005-03-08 12:20:00,32.76,32.81,32.76,32.77,8900.0,25.866,25.9055,25.866,25.8739,8900.0
2005-03-08 12:25:00,32.74,32.76,32.73,32.75,7900.0,25.8502,25.866,25.8423,25.8581,7900.0
2005-03-08 12:30:00,32.74,32.74,32.71,32.71,6600.0,25.8502,25.8502,25.8265,25.8265,6600.0
2005-03-08 12:35:00,32.72,32.72,32.7,32.7,5700.0,25.8344,25.8344,25.8186,25.8186,5700.0
2005-03-08 12:40:00,32.73,32.77,32.72,32.75,3300.0,25.8423,25.8739,25.8344,25.8581,3300.0
2005-03-08 12:45:00,32.73,32.73,32.7,32.73,2300.0,25.8423,25.8423,25.8186,25.8423,2300.0
2005-03-08 12:50:00,32.73,32.75,32.73,32.75,4100.0,25.8423,25.8581,25.8423,25.8581,4100.0
2005-03-08 12:55:00,32.74,32.74,32.72,32.72,1500.0,25.8502,25.8502,25.8344,25.8344,1500.0
2005-03-08 13:00:00,32.72,32.75,32.71,32.75,4500.0,25.8344,25.8581,25.8265,25.8581,4500.0
2005-03-08 13:05:00,32.75,32.79,32.71,32.75,9800.0,25.8581,25.8897,25.8265,25.8581,9800.0
2005-03-08 13:10:00,32.75,32.78,32.74,32.76,5900.0,25.8581,25.8818,25.8502,25.866,5900.0
2005-03-08 13:15:00,32.75,32.77,32.72,32.77,2800.0,25.8581,25.8739,25.8344,25.8739,2800.0
2005-03-08 13:20:00,32.76,32.77,32.73,32.74,7600.0,25.866,25.8739,25.8423,25.8502,7600.0
2005-03-08 13:25:00,32.74,32.76,32.72,32.72,6200.0,25.8502,25.866,25.8344,25.8344,6200.0
2005-03-08 13:30:00,32.72,32.72,32.67,32.68,4900.0,25.8344,25.8344,25.795,25.8028,4900.0
2005-03-08 13:35:00,32.69,32.72,32.68,32.71,5600.0,25.8107,25.8344,25.8028,25.8265,5600.0
2005-03-08 13:40:00,32.72,32.73,32.68,32.68,5000.0,25.8344,25.8423,25.8028,25.8028,5000.0
2005-03-08 13:45:00,32.68,32.69,32.68,32.68,6300.0,25.8028,25.8107,25.8028,25.8028,6300.0
2005-03-08 13:50:00,32.69,32.7,32.65,32.66,5500.0,25.8107,25.8186,25.7792,25.7871,5500.0
2005-03-08 13:55:00,32.66,32.7,32.63,32.64,11700.0,25.7871,25.8186,25.7634,25.7713,11700.0
2005-03-08 14:00:00,32.64,32.65,32.62,32.65,7800.0,25.7713,25.7792,25.7555,25.7792,7800.0
2005-03-08 14:05:00,32.65,32.7,32.65,32.67,5600.0,25.7792,25.8186,25.7792,25.795,5600.0
2005-03-08 14:10:00,32.68,32.7,32.65,32.65,5500.0,25.8028,25.8186,25.7792,25.7792,5500.0
2005-03-08 14:15:00,32.65,32.68,32.64,32.68,11700.0,25.7792,25.8028,25.7713,25.8028,11700.0
2005-03-08 14:20:00,32.67,32.72,32.67,32.7,7100.0,25.795,25.8344,25.795,25.8186,7100.0
2005-03-08 14:25:00,32.7,32.71,32.69,32.7,6000.0,25.8186,25.8265,25.8107,25.8186,6000.0
2005-03-08 14:30:00,32.7,32.78,32.69,32.72,16700.0,25.8186,25.8818,25.8107,25.8344,16700.0
2005-03-08 14:35:00,32.72,32.75,32.69,32.75,5700.0,25.8344,25.8581,25.8107,25.8581,5700.0
2005-03-08 14:40:00,32.74,32.74,32.71,32.71,5300.0,25.8502,25.8502,25.8265,25.8265,5300.0
2005-03-08 14:45:00,32.72,32.72,32.68,32.68,6000.0,25.8344,25.8344,25.8028,25.8028,6000.0
2005-03-08 14:50:00,32.68,32.76,32.68,32.71,6700.0,25.8028,25.866,25.8028,25.8265,6700.0
2005-03-08 14:55:00,32.71,32.74,32.7,32.73,6200.0,25.8265,25.8502,25.8186,25.8423,6200.0
2005-03-08 15:00:00,32.73,32.74,32.69,32.71,6400.0,25.8423,25.8502,25.8107,25.8265,6400.0
2005-03-08 15:05:00,32.71,32.73,32.7,32.7,3700.0,25.8265,25.8423,25.8186,25.8186,3700.0
2005-03-08 15:10:00,32.7,32.71,32.7,32.7,4000.0,25.8186,25.8265,25.8186,25.8186,4000.0
2005-03-08 15:15:00,32.71,32.76,32.71,32.73,4100.0,25.8265,25.866,25.8265,25.8423,4100.0
2005-03-08 15:20:00,32.74,32.75,32.74,32.75,7000.0,25.8502,25.8581,25.8502,25.8581,7000.0
2005-03-08 15:25:00,32.75,32.77,32.72,32.72,7700.0,25.8581,25.8739,25.8344,25.8344,7700.0
2005-03-08 15:30:00,32.72,32.74,32.71,32.71,11700.0,25.8344,25.8502,25.8265,25.8265,11700.0
2005-03-08 15:35:00,32.71,32.71,32.63,32.63,11500.0,25.8265,25.8265,25.7634,25.7634,11500.0
2005-03-08 15:40:00,32.63,32.64,32.58,32.58,8800.0,25.7634,25.7713,25.7239,25.7239,8800.0
2005-03-08 15:45:00,32.58,32.61,32.57,32.61,24300.0,25.7239,25.7476,25.716,25.7476,24300.0
2005-03-08 15:50:00,32.61,32.64,32.6,32.61,17700.0,25.7476,25.7713,25.7397,25.7476,17700.0
2005-03-08 15:55:00,32.61,32.68,32.59,32.65,26000.0,25.7476,25.8028,25.7318,25.7792,26000.0
2005-03-09 09:30:00,32.65,32.75,32.6,32.7,10500.0,25.7792,25.8581,25.7397,25.8186,10500.0
2005-03-09 09:35:00,32.68,32.87,32.62,32.86,9100.0,25.8028,25.9529,25.7555,25.945,9100.0
2005-03-09 09:40:00,32.81,32.83,32.68,32.69,8700.0,25.9055,25.9213,25.8028,25.8107,8700.0
2005-03-09 09:45:00,32.69,32.82,32.69,32.77,6600.0,25.8107,25.9134,25.8107,25.8739,6600.0
2005-03-09 09:50:00,32.76,32.77,32.6,32.61,9000.0,25.866,25.8739,25.7397,25.7476,9000.0
2005-03-09 09:55:00,32.6,32.73,32.6,32.73,10500.0,25.7397,25.8423,25.7397,25.8423,10500.0
2005-03-09 10:00:00,32.71,32.8,32.71,32.8,16700.0,25.8265,25.8976,25.8265,25.8976,16700.0
2005-03-09 10:05:00,32.81,32.83,32.7,32.7,15400.0,25.9055,25.9213,25.8186,25.8186,15400.0
2005-03-09 10:10:00,32.66,32.74,32.65,32.74,9000.0,25.7871,25.8502,25.7792,25.8502,9000.0
2005-03-09 10:15:00,32.74,32.74,32.68,32.68,3600.0,25.8502,25.8502,25.8028,25.8028,3600.0
2005-03-09 10:20:00,32.69,32.69,32.61,32.61,2800.0,25.8107,25.8107,25.7476,25.7476,2800.0
2005-03-09 10:25:00,32.59,32.69,32.58,32.68,13000.0,25.7318,25.8107,25.7239,25.8028,13000.0
2005-03-09 10:30:00,32.68,32.76,32.64,32.71,15800.0,25.8028,25.866,25.7713,25.8265,15800.0
2005-03-09 10:35:00,32.71,32.71,32.68,32.69,10200.0,25.8265,25.8265,25.8028,25.8107,10200.0
2005-03-09 10:40:00,32.69,32.7,32.64,32.66,7900.0,25.8107,25.8186,25.7713,25.7871,7900.0
2005-03-09 10:45:00,32.66,32.69,32.64,32.68,11400.0,25.7871,25.8107,25.7713,25.8028,11400.0
2005-03-09 10:50:00,32.69,32.72,32.66,32.68,5500.0,25.8107,25.8344,25.7871,25.8028,5500.0
2005-03-09 10:55:00,32.68,32.69,32.68,32.68,1900.0,25.8028,25.8107,25.8028,25.8028,1900.0
2005-03-09 11:00:00,32.68,32.69,32.65,32.65,5700.0,25.8028,25.8107,25.7792,25.7792,5700.0
2005-03-09 11:05:00,32.65,32.65,32.57,32.58,2400.0,25.7792,25.7792,25.716,25.7239,2400.0
2005-03-09 11:10:00,32.57,32.61,32.57,32.61,6500.0,25.716,25.7476,25.716,25.7476,6500.0
2005-03-09 11:15:00,32.61,32.61,32.58,32.6,6300.0,25.7476,25.7476,25.7239,25.7397,6300.0
2005-03-09 11:20:00,32.6,32.6,32.55,32.55,9700.0,25.7397,25.7397,25.7002,25.7002,9700.0
2005-03-09 11:25:00,32.56,32.62,32.56,32.57,14800.0,25.7081,25.7555,25.7081,25.716,14800.0
2005-03-09 11:30:00,32.57,32.61,32.56,32.6,6100.0,25.716,25.7476,25.7081,25.7397,6100.0
2005-03-09 11:35:00,32.61,32.63,32.6,32.63,6200.0,25.7476,25.7634,25.7397,25.7634,6200.0
2005-03-09 11:40:00,32.63,32.64,32.63,32.64,6900.0,25.7634,25.7713,25.7634,25.7713,6900.0
2005-03-09 11:45:00,32.64,32.64,32.64,32.64,5300.0,25.7713,25.7713,25.7713,25.7713,5300.0
2005-03-09 11:50:00,32.64,32.65,32.64,32.64,8500.0,25.7713,25.7792,25.7713,25.7713,8500.0
2005-03-09 11:55:00,32.64,32.64,32.63,32.64,12600.0,25.7713,25.7713,25.7634,25.7713,12600.0
2005-03-09 12:00:00,32.64,32.64,32.59,32.6,18200.0,25.7713,25.7713,25.7318,25.7397,18200.0
2005-03-09 12:05:00,32.6,32.65,32.57,32.65,11800.0,25.7397,25.7792,25.716,25.7792,11800.0
2005-03-09 12:10:00,32.61,32.63,32.61,32.61,1300.0,25.7476,25.7634,25.7476,25.7476,1300.0
2005-03-09 12:15:00,32.64,32.67,32.63,32.67,9200.0,25.7713,25.795,25.7634,25.795,9200.0
2005-03-09 12:20:00,32.67,32.67,32.66,32.67,5700.0,25.795,25.795,25.7871,25.795,5700.0
2005-03-09 12:25:00,32.67,32.68,32.66,32.68,8400.0,25.795,25.8028,25.7871,25.8028,8400.0
2005-03-09 12:30:00,32.68,32.69,32.68,32.69,5600.0,25.8028,25.8107,25.8028,25.8107,5600.0
2005-03-09 12:35:00,32.69,32.7,32.68,32.7,3700.0,25.8107,25.8186,25.8028,25.8186,3700.0
2005-03-09 12:40:00,32.7,32.72,32.69,32.69,7600.0,25.8186,25.8344,25.8107,25.8107,7600.0
2005-03-09 12:45:00,32.68,32.7,32.68,32.7,3900.0,25.8028,25.8186,25.8028,25.8186,3900.0
2005-03-09 12:50:00,32.69,32.69,32.64,32.65,8200.0,25.8107,25.8107,25.7713,25.7792,8200.0
2005-03-09 12:55:00,32.64,32.65,32.6,32.6,9000.0,25.7713,25.7792,25.7397,25.7397,9000.0
2005-03-09 13:00:00,32.61,32.65,32.6,32.65,9300.0,25.7476,25.7792,25.7397,25.7792,9300.0
2005-03-09 13:05:00,32.65,32.65,32.64,32.64,5700.0,25.7792,25.7792,25.7713,25.7713,5700.0
2005-03-09 13:10:00,32.64,32.67,32.64,32.66,6900.0,25.7713,25.795,25.7713,25.7871,6900.0
2005-03-09 13:15:00,32.65,32.66,32.65,32.65,2200.0,25.7792,25.7871,25.7792,25.7792,2200.0
2005-03-09 13:20:00,32.66,32.67,32.65,32.65,2900.0,25.7871,25.795,25.7792,25.7792,2900.0
2005-03-09 13:25:00,32.66,32.66,32.64,32.65,3900.0,25.7871,25.7871,25.7713,25.7792,3900.0
2005-03-09 13:30:00,32.65,32.66,32.64,32.66,5400.0,25.7792,25.7871,25.7713,25.7871,5400.0
2005-03-09 13:35:00,32.65,32.67,32.65,32.66,3900.0,25.7792,25.795,25.7792,25.7871,3900.0
2005-03-09 13:40:00,32.67,32.7,32.67,32.7,4100.0,25.795,25.8186,25.795,25.8186,4100.0
2005-03-09 13:45:00,32.69,32.7,32.69,32.69,1600.0,25.8107,25.8186,25.8107,25.8107,1600.0
2005-03-09 13:50:00,32.7,32.7,32.69,32.69,6700.0,25.8186,25.8186,25.8107,25.8107,6700.0
2005-03-09 13:55:00,32.7,32.73,32.7,32.73,6900.0,25.8186,25.8423,25.8186,25.8423,6900.0
2005-03-09 14:00:00,32.74,32.82,32.73,32.77,5300.0,25.8502,25.9134,25.8423,25.8739,5300.0
2005-03-09 14:05:00,32.78,32.8,32.78,32.8,4200.0,25.8818,25.8976,25.8818,25.8976,4200.0
2005-03-09 14:10:00,32.8,32.82,32.75,32.75,6000.0,25.8976,25.9134,25.8581,25.8581,6000.0
2005-03-09 14:15:00,32.76,32.81,32.76,32.79,8900.0,25.866,25.9055,25.866,25.8897,8900.0
2005-03-09 14:20:00,32.79,32.81,32.79,32.79,6200.0,25.8897,25.9055,25.8897,25.8897,6200.0
2005-03-09 14:25:00,32.79,32.79,32.72,32.75,14200.0,25.8897,25.8897,25.8344,25.8581,14200.0
2005-03-09 14:30:00,32.75,32.78,32.75,32.78,10600.0,25.8581,25.8818,25.8581,25.8818,10600.0
2005-03-09 14:35:00,32.79,32.82,32.77,32.78,8400.0,25.8897,25.9134,25.8739,25.8818,8400.0
2005-03-09 14:40:00,32.76,32.83,32.76,32.82,7200.0,25.866,25.9213,25.866,25.9134,7200.0
2005-03-09 14:45:00,32.83,32.83,32.81,32.82,2200.0,25.9213,25.9213,25.9055,25.9134,2200.0
2005-03-09 14:50:00,32.81,32.82,32.81,32.81,6100.0,25.9055,25.9134,25.9055,25.9055,6100.0
2005-03-09 14:55:00,32.81,32.83,32.81,32.82,7000.0,25.9055,25.9213,25.9055,25.9134,7000.0
2005-03-09 15:00:00,32.82,32.82,32.73,32.74,10200.0,25.9134,25.9134,25.8423,25.8502,10200.0
2005-03-09 15:05:00,32.74,32.79,32.73,32.75,12900.0,25.8502,25.8897,25.8423,25.8581,12900.0
2005-03-09 15:10:00,32.77,32.77,32.73,32.73,7000.0,25.8739,25.8739,25.8423,25.8423,7000.0
2005-03-09 15:15:00,32.71,32.71,32.65,32.66,9400.0,25.8265,25.8265,25.7792,25.7871,9400.0
2005-03-09 15:20:00,32.67,32.67,32.63,32.64,12200.0,25.795,25.795,25.7634,25.7713,12200.0
2005-03-09 15:25:00,32.65,32.67,32.64,32.65,11100.0,25.7792,25.795,25.7713,25.7792,11100.0
2005-03-09 15:30:00,32.64,32.66,32.64,32.64,6700.0,25.7713,25.7871,25.7713,25.7713,6700.0
2005-03-09 15:35:00,32.64,32.65,32.63,32.65,8100.0,25.7713,25.7792,25.7634,25.7792,8100.0
2005-03-09 15:40:00,32.65,32.65,32.63,32.65,39400.0,25.7792,25.7792,25.7634,25.7792,39400.0
2005-03-09 15:45:00,32.65,32.66,32.6,32.6,14400.0,25.7792,25.7871,25.7397,25.7397,14400.0
2005-03-09 15:50:00,32.57,32.63,32.56,32.62,8900.0,25.716,25.7634,25.7081,25.7555,8900.0
2005-03-09 15:55:00,32.62,32.63,32.57,32.57,11200.0,25.7555,25.7634,25.716,25.716,11200.0
2005-03-10 09:30:00,32.58,32.58,32.48,32.51,13100.0,25.7239,25.7239,25.6449,25.6686,13100.0
2005-03-10 09:35:00,32.45,32.62,32.45,32.55,8400.0,25.6212,25.7555,25.6212,25.7002,8400.0
2005-03-10 09:40:00,32.52,32.55,32.46,32.54,14000.0,25.6765,25.7002,25.6291,25.6923,14000.0
2005-03-10 09:45:00,32.54,32.54,32.5,32.5,17100.0,25.6923,25.6923,25.6607,25.6607,17100.0
2005-03-10 09:50:00,32.5,32.55,32.5,32.52,19600.0,25.6607,25.7002,25.6607,25.6765,19600.0
2005-03-10 09:55:00,32.5,32.57,32.5,32.57,15500.0,25.6607,25.716,25.6607,25.716,15500.0
2005-03-10 10:00:00,32.56,32.61,32.54,32.57,17500.0,25.7081,25.7476,25.6923,25.716,17500.0
2005-03-10 10:05:00,32.57,32.58,32.54,32.58,16400.0,25.716,25.7239,25.6923,25.7239,16400.0
2005-03-10 10:10:00,32.57,32.57,32.52,32.52,6700.0,25.716,25.716,25.6765,25.6765,6700.0
2005-03-10 10:15:00,32.52,32.52,32.47,32.47,7500.0,25.6765,25.6765,25.637,25.637,7500.0
2005-03-10 10:20:00,32.48,32.49,32.45,32.46,16100.0,25.6449,25.6528,25.6212,25.6291,16100.0
2005-03-10 10:25:00,32.46,32.5,32.46,32.5,11300.0,25.6291,25.6607,25.6291,25.6607,11300.0
2005-03-10 10:30:00,32.5,32.52,32.49,32.51,11400.0,25.6607,25.6765,25.6528,25.6686,11400.0
2005-03-10 10:35:00,32.52,32.57,32.52,32.56,15200.0,25.6765,25.716,25.6765,25.7081,15200.0
2005-03-10 10:40:00,32.56,32.62,32.55,32.6,22600.0,25.7081,25.7555,25.7002,25.7397,22600.0
2005-03-10 10:45:00,32.59,32.59,32.57,32.57,7200.0,25.7318,25.7318,25.716,25.716,7200.0
2005-03-10 10:50:00,32.58,32.58,32.55,32.57,14900.0,25.7239,25.7239,25.7002,25.716,14900.0
2005-03-10 10:55:00,32.57,32.57,32.53,32.55,14200.0,25.716,25.716,25.6844,25.7002,14200.0
2005-03-10 11:00:00,32.55,32.57,32.54,32.54,10400.0,25.7002,25.716,25.6923,25.6923,10400.0
2005-03-10 11:05:00,32.54,32.55,32.52,32.52,10000.0,25.6923,25.7002,25.6765,25.6765,10000.0
2005-03-10 11:10:00,32.52,32.52,32.48,32.48,15400.0,25.6765,25.6765,25.6449,25.6449,15400.0
2005-03-10 11:15:00,32.49,32.5,32.46,32.5,19900.0,25.6528,25.6607,25.6291,25.6607,19900.0
2005-03-10 11:20:00,32.5,32.52,32.49,32.52,2900.0,25.6607,25.6765,25.6528,25.6765,2900.0
2005-03-10 11:25:00,32.52,32.52,32.51,32.52,2900.0,25.6765,25.6765,25.6686,25.6765,2900.0
2005-03-10 11:30:00,32.52,32.53,32.5,32.5,6400.0,25.6765,25.6844,25.6607,25.6607,6400.0
2005-03-10 11:35:00,32.5,32.5,32.49,32.49,1100.0,25.6607,25.6607,25.6528,25.6528,1100.0
2005-03-10 11:40:00,32.49,32.5,32.48,32.48,6400.0,25.6528,25.6607,25.6449,25.6449,6400.0
2005-03-10 11:45:00,32.48,32.51,32.48,32.51,21600.0,25.6449,25.6686,25.6449,25.6686,21600.0
2005-03-10 11:50:00,32.52,32.54,32.52,32.54,6000.0,25.6765,25.6923,25.6765,25.6923,6000.0
2005-03-10 11:55:00,32.54,32.56,32.54,32.56,8200.0,25.6923,25.7081,25.6923,25.7081,8200.0
2005-03-10 12:00:00,32.55,32.56,32.55,32.56,5100.0,25.7002,25.7081,25.7002,25.7081,5100.0
2005-03-10 12:05:00,32.56,32.57,32.56,32.56,12400.0,25.7081,25.716,25.7081,25.7081,12400.0
2005-03-10 12:10:00,32.56,32.57,32.56,32.57,10600.0,25.7081,25.716,25.7081,25.716,10600.0
2005-03-10 12:15:00,32.56,32.56,32.55,32.55,19700.0,25.7081,25.7081,25.7002,25.7002,19700.0
2005-03-10 12:20:00,32.55,32.55,32.54,32.54,6100.0,25.7002,25.7002,25.6923,25.6923,6100.0
2005-03-10 12:25:00,32.54,32.58,32.53,32.58,12500.0,25.6923,25.7239,25.6844,25.7239,12500.0
2005-03-10 12:30:00,32.58,32.58,32.58,32.58,4800.0,25.7239,25.7239,25.7239,25.7239,4800.0
2005-03-10 12:35:00,32.57,32.58,32.57,32.58,5600.0,25.716,25.7239,25.716,25.7239,5600.0
2005-03-10 12:40:00,32.58,32.6,32.58,32.58,10300.0,25.7239,25.7397,25.7239,25.7239,10300.0
2005-03-10 12:45:00,32.58,32.59,32.58,32.59,32300.0,25.7239,25.7318,25.7239,25.7318,32300.0
2005-03-10 12:50:00,32.59,32.6,32.59,32.59,7400.0,25.7318,25.7397,25.7318,25.7318,7400.0
2005-03-10 12:55:00,32.59,32.65,32.59,32.65,14500.0,25.7318,25.7792,25.7318,25.7792,14500.0
2005-03-10 13:00:00,32.66,32.66,32.65,32.65,10300.0,25.7871,25.7871,25.7792,25.7792,10300.0
2005-03-10 13:05:00,32.65,32.65,32.62,32.62,12300.0,25.7792,25.7792,25.7555,25.7555,12300.0
2005-03-10 13:10:00,32.62,32.63,32.61,32.61,5600.0,25.7555,25.7634,25.7476,25.7476,5600.0
2005-03-10 13:15:00,32.61,32.62,32.6,32.61,9500.0,25.7476,25.7555,25.7397,25.7476,9500.0
2005-03-10 13:20:00,32.61,32.62,32.6,32.6,4800.0,25.7476,25.7555,25.7397,25.7397,4800.0
2005-03-10 13:25:00,32.6,32.64,32.6,32.63,19000.0,25.7397,25.7713,25.7397,25.7634,19000.0
2005-03-10 13:30:00,32.63,32.63,32.62,32.62,4300.0,25.7634,25.7634,25.7555,25.7555,4300.0
2005-03-10 13:35:00,32.62,32.65,32.62,32.65,21000.0,25.7555,25.7792,25.7555,25.7792,21000.0
2005-03-10 13:40:00,32.65,32.68,32.64,32.68,21100.0,25.7792,25.8028,25.7713,25.8028,21100.0
2005-03-10 13:45:00,32.68,32.73,32.67,32.73,8700.0,25.8028,25.8423,25.795,25.8423,8700.0
2005-03-10 13:50:00,32.74,32.78,32.72,32.75,7300.0,25.8502,25.8818,25.8344,25.8581,7300.0
2005-03-10 13:55:00,32.75,32.78,32.73,32.73,6100.0,25.8581,25.8818,25.8423,25.8423,6100.0
2005-03-10 14:00:00,32.73,32.73,32.7,32.7,3800.0,25.8423,25.8423,25.8186,25.8186,3800.0
2005-03-10 14:05:00,32.71,32.72,32.7,32.72,7300.0,25.8265,25.8344,25.8186,25.8344,7300.0
2005-03-10 14:10:00,32.73,32.76,32.73,32.75,5900.0,25.8423,25.866,25.8423,25.8581,5900.0
2005-03-10 14:15:00,32.76,32.77,32.74,32.76,4600.0,25.866,25.8739,25.8502,25.866,4600.0
2005-03-10 14:20:00,32.77,32.77,32.75,32.76,9000.0,25.8739,25.8739,25.8581,25.866,9000.0
2005-03-10 14:25:00,32.77,32.77,32.66,32.71,26300.0,25.8739,25.8739,25.7871,25.8265,26300.0
2005-03-10 14:30:00,32.7,32.71,32.66,32.66,7800.0,25.8186,25.8265,25.7871,25.7871,7800.0
2005-03-10 14:35:00,32.67,32.7,32.66,32.66,11000.0,25.795,25.8186,25.7871,25.7871,11000.0
2005-03-10 14:40:00,32.67,32.69,32.65,32.67,12200.0,25.795,25.8107,25.7792,25.795,12200.0
2005-03-10 14:45:00,32.68,32.7,32.68,32.69,2600.0,25.8028,25.8186,25.8028,25.8107,2600.0
2005-03-10 14:50:00,32.69,32.7,32.69,32.69,2500.0,25.8107,25.8186,25.8107,25.8107,2500.0
2005-03-10 14:55:00,32.69,32.71,32.69,32.71,7200.0,25.8107,25.8265,25.8107,25.8265,7200.0
2005-03-10 15:00:00,32.7,32.7,32.67,32.67,3900.0,25.8186,25.8186,25.795,25.795,3900.0
2005-03-10 15:05:00,32.66,32.68,32.6,32.6,19400.0,25.7871,25.8028,25.7397,25.7397,19400.0
2005-03-10 15:10:00,32.58,32.61,32.56,32.59,11200.0,25.7239,25.7476,25.7081,25.7318,11200.0
2005-03-10 15:15:00,32.59,32.63,32.59,32.59,8000.0,25.7318,25.7634,25.7318,25.7318,8000.0
2005-03-10 15:20:00,32.59,32.59,32.56,32.57,9000.0,25.7318,25.7318,25.7081,25.716,9000.0
2005-03-10 15:25:00,32.56,32.57,32.56,32.56,7300.0,25.7081,25.716,25.7081,25.7081,7300.0
2005-03-10 15:30:00,32.56,32.57,32.55,32.55,12400.0,25.7081,25.716,25.7002,25.7002,12400.0
2005-03-10 15:35:00,32.55,32.58,32.55,32.55,10900.0,25.7002,25.7239,25.7002,25.7002,10900.0
2005-03-10 15:40:00,32.56,32.58,32.55,32.55,8500.0,25.7081,25.7239,25.7002,25.7002,8500.0
2005-03-10 15:45:00,32.55,32.57,32.55,32.56,10100.0,25.7002,25.716,25.7002,25.7081,10100.0
2005-03-10 15:50:00,32.55,32.56,32.55,32.56,10500.0,25.7002,25.7081,25.7002,25.7081,10500.0
2005-03-10 15:55:00,32.55,32.57,32.55,32.55,16500.0,25.7002,25.716,25.7002,25.7002,16500.0
2005-03-11 09:30:00,32.6,32.6,32.44,32.44,9500.0,25.8092,25.8092,25.6825,25.6825,9500.0
2005-03-11 09:35:00,32.41,32.57,32.4,32.57,9600.0,25.6587,25.7854,25.6508,25.7854,9600.0
2005-03-11 09:40:00,32.55,32.63,32.54,32.56,11700.0,25.7696,25.8329,25.7617,25.7775,11700.0
2005-03-11 09:45:00,32.56,32.56,32.44,32.51,12800.0,25.7775,25.7775,25.6825,25.7379,12800.0
2005-03-11 09:50:00,32.5,32.7,32.5,32.65,17400.0,25.73,25.8883,25.73,25.8487,17400.0
2005-03-11 09:55:00,32.68,32.75,32.68,32.69,6500.0,25.8725,25.9279,25.8725,25.8804,6500.0
2005-03-11 10:00:00,32.67,32.68,32.61,32.66,15400.0,25.8646,25.8725,25.8171,25.8567,15400.0
2005-03-11 10:05:00,32.65,32.65,32.59,32.6,7900.0,25.8487,25.8487,25.8012,25.8092,7900.0
2005-03-11 10:10:00,32.6,32.64,32.59,32.61,9400.0,25.8092,25.8408,25.8012,25.8171,9400.0
2005-03-11 10:15:00,32.61,32.61,32.5,32.59,9700.0,25.8171,25.8171,25.73,25.8012,9700.0
2005-03-11 10:20:00,32.58,32.61,32.58,32.6,5100.0,25.7933,25.8171,25.7933,25.8092,5100.0
2005-03-11 10:25:00,32.61,32.64,32.6,32.62,6700.0,25.8171,25.8408,25.8092,25.825,6700.0
2005-03-11 10:30:00,32.62,32.66,32.6,32.6,4100.0,25.825,25.8567,25.8092,25.8092,4100.0
2005-03-11 10:35:00,32.62,32.69,32.6,32.69,10100.0,25.825,25.8804,25.8092,25.8804,10100.0
2005-03-11 10:40:00,32.68,32.69,32.67,32.68,4500.0,25.8725,25.8804,25.8646,25.8725,4500.0
2005-03-11 10:45:00,32.67,32.72,32.67,32.69,6800.0,25.8646,25.9042,25.8646,25.8804,6800.0
2005-03-11 10:50:00,32.67,32.68,32.55,32.55,16900.0,25.8646,25.8725,25.7696,25.7696,16900.0
2005-03-11 10:55:00,32.53,32.58,32.53,32.57,9000.0,25.7537,25.7933,25.7537,25.7854,9000.0
2005-03-11 11:00:00,32.57,32.59,32.57,32.59,6300.0,25.7854,25.8012,25.7854,25.8012,6300.0
2005-03-11 11:05:00,32.57,32.59,32.56,32.59,8300.0,25.7854,25.8012,25.7775,25.8012,8300.0
2005-03-11 11:10:00,32.6,32.63,32.6,32.6,8800.0,25.8092,25.8329,25.8092,25.8092,8800.0
2005-03-11 11:15:00,32.61,32.64,32.59,32.63,8500.0,25.8171,25.8408,25.8012,25.8329,8500.0
2005-03-11 11:20:00,32.63,32.66,32.62,32.65,5500.0,25.8329,25.8567,25.825,25.8487,5500.0
2005-03-11 11:25:00,32.64,32.65,32.62,32.62,7400.0,25.8408,25.8487,25.825,25.825,7400.0
2005-03-11 11:30:00,32.62,32.63,32.59,32.59,6400.0,25.825,25.8329,25.8012,25.8012,6400.0
2005-03-11 11:35:00,32.59,32.59,32.56,32.57,21000.0,25.8012,25.8012,25.7775,25.7854,21000.0
2005-03-11 11:40:00,32.58,32.62,32.58,32.62,5100.0,25.7933,25.825,25.7933,25.825,5100.0
2005-03-11 11:45:00,32.61,32.64,32.6,32.64,3600.0,25.8171,25.8408,25.8092,25.8408,3600.0
2005-03-11 11:50:00,32.64,32.64,32.63,32.64,3400.0,25.8408,25.8408,25.8329,25.8408,3400.0
2005-03-11 11:55:00,32.64,32.65,32.63,32.65,6200.0,25.8408,25.8487,25.8329,25.8487,6200.0
2005-03-11 12:00:00,32.65,32.65,32.63,32.63,7400.0,25.8487,25.8487,25.8329,25.8329,7400.0
2005-03-11 12:05:00,32.62,32.63,32.62,32.62,9300.0,25.825,25.8329,25.825,25.825,9300.0
2005-03-11 12:10:00,32.61,32.69,32.61,32.67,6700.0,25.8171,25.8804,25.8171,25.8646,6700.0
2005-03-11 12:15:00,32.67,32.7,32.65,32.66,5300.0,25.8646,25.8883,25.8487,25.8567,5300.0
2005-03-11 12:20:00,32.67,32.68,32.67,32.68,1400.0,25.8646,25.8725,25.8646,25.8725,1400.0
2005-03-11 12:25:00,32.67,32.68,32.66,32.68,4700.0,25.8646,25.8725,25.8567,25.8725,4700.0
2005-03-11 12:30:00,32.68,32.72,32.68,32.72,5600.0,25.8725,25.9042,25.8725,25.9042,5600.0
2005-03-11 12:35:00,32.72,32.73,32.72,32.72,2300.0,25.9042,25.9121,25.9042,25.9042,2300.0
2005-03-11 12:40:00,32.73,32.73,32.71,32.71,2800.0,25.9121,25.9121,25.8962,25.8962,2800.0
2005-03-11 12:45:00,32.7,32.73,32.7,32.73,8200.0,25.8883,25.9121,25.8883,25.9121,8200.0
2005-03-11 12:50:00,32.71,32.72,32.71,32.72,2000.0,25.8962,25.9042,25.8962,25.9042,2000.0
2005-03-11 12:55:00,32.72,32.73,32.71,32.72,4700.0,25.9042,25.9121,25.8962,25.9042,4700.0
2005-03-11 13:00:00,32.72,32.73,32.72,32.72,6600.0,25.9042,25.9121,25.9042,25.9042,6600.0
2005-03-11 13:05:00,32.72,32.72,32.72,32.72,9700.0,25.9042,25.9042,25.9042,25.9042,9700.0
2005-03-11 13:10:00,32.72,32.73,32.72,32.72,8500.0,25.9042,25.9121,25.9042,25.9042,8500.0
2005-03-11 13:15:00,32.72,32.73,32.72,32.73,4100.0,25.9042,25.9121,25.9042,25.9121,4100.0
2005-03-11 13:20:00,32.72,32.72,32.72,32.72,1900.0,25.9042,25.9042,25.9042,25.9042,1900.0
2005-03-11 13:25:00,32.72,32.73,32.72,32.72,2200.0,25.9042,25.9121,25.9042,25.9042,2200.0
2005-03-11 13:30:00,32.72,32.72,32.72,32.72,5000.0,25.9042,25.9042,25.9042,25.9042,5000.0
2005-03-11 13:35:00,32.72,32.72,32.71,32.72,4700.0,25.9042,25.9042,25.8962,25.9042,4700.0
2005-03-11 13:40:00,32.71,32.72,32.7,32.7,5700.0,25.8962,25.9042,25.8883,25.8883,5700.0
2005-03-11 13:45:00,32.69,32.73,32.62,32.66,34600.0,25.8804,25.9121,25.825,25.8567,34600.0
2005-03-11 13:50:00,32.66,32.68,32.64,32.68,16500.0,25.8567,25.8725,25.8408,25.8725,16500.0
2005-03-11 13:55:00,32.68,32.7,32.68,32.69,8600.0,25.8725,25.8883,25.8725,25.8804,8600.0
2005-03-11 14:00:00,32.69,32.7,32.67,32.69,9000.0,25.8804,25.8883,25.8646,25.8804,9000.0
2005-03-11 14:05:00,32.69,32.71,32.69,32.7,4500.0,25.8804,25.8962,25.8804,25.8883,4500.0
2005-03-11 14:10:00,32.71,32.73,32.71,32.73,4200.0,25.8962,25.9121,25.8962,25.9121,4200.0
2005-03-11 14:15:00,32.71,32.72,32.7,32.7,4600.0,25.8962,25.9042,25.8883,25.8883,4600.0
2005-03-11 14:20:00,32.71,32.72,32.67,32.69,3900.0,25.8962,25.9042,25.8646,25.8804,3900.0
2005-03-11 14:25:00,32.68,32.7,32.68,32.69,5400.0,25.8725,25.8883,25.8725,25.8804,5400.0
2005-03-11 14:30:00,32.7,32.73,32.7,32.73,4800.0,25.8883,25.9121,25.8883,25.9121,4800.0
2005-03-11 14:35:00,32.72,32.73,32.72,32.72,11000.0,25.9042,25.9121,25.9042,25.9042,11000.0
2005-03-11 14:40:00,32.73,32.73,32.72,32.72,4800.0,25.9121,25.9121,25.9042,25.9042,4800.0
2005-03-11 14:45:00,32.71,32.71,32.7,32.7,8400.0,25.8962,25.8962,25.8883,25.8883,8400.0
2005-03-11 14:50:00,32.7,32.72,32.69,32.69,36900.0,25.8883,25.9042,25.8804,25.8804,36900.0
2005-03-11 14:55:00,32.69,32.7,32.63,32.66,20300.0,25.8804,25.8883,25.8329,25.8567,20300.0
2005-03-11 15:00:00,32.66,32.66,32.63,32.63,26500.0,25.8567,25.8567,25.8329,25.8329,26500.0
2005-03-11 15:05:00,32.63,32.66,32.62,32.63,9100.0,25.8329,25.8567,25.825,25.8329,9100.0
2005-03-11 15:10:00,32.63,32.63,32.6,32.6,8400.0,25.8329,25.8329,25.8092,25.8092,8400.0
2005-03-11 15:15:00,32.6,32.6,32.56,32.56,5100.0,25.8092,25.8092,25.7775,25.7775,5100.0
2005-03-11 15:20:00,32.55,32.57,32.52,32.52,8400.0,25.7696,25.7854,25.7458,25.7458,8400.0
2005-03-11 15:25:00,32.52,32.52,32.5,32.5,15700.0,25.7458,25.7458,25.73,25.73,15700.0
2005-03-11 15:30:00,32.49,32.5,32.46,32.47,16700.0,25.7221,25.73,25.6983,25.7062,16700.0
2005-03-11 15:35:00,32.47,32.48,32.46,32.46,15800.0,25.7062,25.7142,25.6983,25.6983,15800.0
2005-03-11 15:40:00,32.45,32.47,32.44,32.46,15000.0,25.6904,25.7062,25.6825,25.6983,15000.0
2005-03-11 15:45:00,32.45,32.51,32.43,32.5,12800.0,25.6904,25.7379,25.6746,25.73,12800.0
2005-03-11 15:50:00,32.48,32.51,32.46,32.46,15200.0,25.7142,25.7379,25.6983,25.6983,15200.0
2005-03-11 15:55:00,32.46,32.48,32.44,32.44,18900.0,25.6983,25.7142,25.6825,25.6825,18900.0
2005-03-14 09:30:00,32.52,32.55,32.51,32.55,5200.0,25.7458,25.7696,25.7379,25.7696,5200.0
2005-03-14 09:35:00,32.46,32.65,32.46,32.65,6000.0,25.6983,25.8487,25.6983,25.8487,6000.0
2005-03-14 09:40:00,32.64,32.69,32.63,32.68,8400.0,25.8408,25.8804,25.8329,25.8725,8400.0
2005-03-14 09:45:00,32.69,32.82,32.69,32.82,8700.0,25.8804,25.9833,25.8804,25.9833,8700.0
2005-03-14 09:50:00,32.83,32.88,32.82,32.85,13100.0,25.9912,26.0308,25.9833,26.0071,13100.0
2005-03-14 09:55:00,32.87,32.87,32.81,32.82,18800.0,26.0229,26.0229,25.9754,25.9833,18800.0
2005-03-14 10:00:00,32.81,32.88,32.81,32.88,16200.0,25.9754,26.0308,25.9754,26.0308,16200.0
2005-03-14 10:05:00,32.88,32.88,32.83,32.83,6500.0,26.0308,26.0308,25.9912,25.9912,6500.0
2005-03-14 10:10:00,32.84,32.85,32.84,32.85,8000.0,25.9992,26.0071,25.9992,26.0071,8000.0
2005-03-14 10:15:00,32.85,32.87,32.84,32.87,4100.0,26.0071,26.0229,25.9992,26.0229,4100.0
2005-03-14 10:20:00,32.88,32.93,32.87,32.9,11700.0,26.0308,26.0704,26.0229,26.0467,11700.0
2005-03-14 10:25:00,32.9,32.91,32.89,32.9,18000.0,26.0467,26.0546,26.0387,26.0467,18000.0
2005-03-14 10:30:00,32.88,32.96,32.88,32.95,8800.0,26.0308,26.0942,26.0308,26.0862,8800.0
2005-03-14 10:35:00,32.94,32.95,32.92,32.94,4400.0,26.0783,26.0862,26.0625,26.0783,4400.0
2005-03-14 10:40:00,32.93,32.97,32.91,32.91,10800.0,26.0704,26.1021,26.0546,26.0546,10800.0
2005-03-14 10:45:00,32.91,32.92,32.88,32.89,7500.0,26.0546,26.0625,26.0308,26.0387,7500.0
2005-03-14 10:50:00,32.88,32.89,32.88,32.88,1600.0,26.0308,26.0387,26.0308,26.0308,1600.0
2005-03-14 10:55:00,32.88,32.92,32.88,32.92,5900.0,26.0308,26.0625,26.0308,26.0625,5900.0
2005-03-14 11:00:00,32.92,32.96,32.9,32.9,14600.0,26.0625,26.0942,26.0467,26.0467,14600.0
2005-03-14 11:05:00,32.9,32.9,32.87,32.87,14400.0,26.0467,26.0467,26.0229,26.0229,14400.0
2005-03-14 11:10:00,32.86,32.86,32.8,32.82,14900.0,26.015,26.015,25.9675,25.9833,14900.0
2005-03-14 11:15:00,32.82,32.82,32.73,32.74,13700.0,25.9833,25.9833,25.9121,25.92,13700.0
2005-03-14 11:20:00,32.75,32.78,32.71,32.71,12600.0,25.9279,25.9517,25.8962,25.8962,12600.0
2005-03-14 11:25:00,32.7,32.7,32.66,32.69,10100.0,25.8883,25.8883,25.8567,25.8804,10100.0
2005-03-14 11:30:00,32.68,32.68,32.66,32.68,5700.0,25.8725,25.8725,25.8567,25.8725,5700.0
2005-03-14 11:35:00,32.67,32.68,32.61,32.61,7000.0,25.8646,25.8725,25.8171,25.8171,7000.0
2005-03-14 11:40:00,32.61,32.61,32.56,32.6,9300.0,25.8171,25.8171,25.7775,25.8092,9300.0
2005-03-14 11:45:00,32.59,32.6,32.58,32.59,5800.0,25.8012,25.8092,25.7933,25.8012,5800.0
2005-03-14 11:50:00,32.58,32.61,32.53,32.54,6900.0,25.7933,25.8171,25.7537,25.7617,6900.0
2005-03-14 11:55:00,32.54,32.59,32.54,32.58,7500.0,25.7617,25.8012,25.7617,25.7933,7500.0
2005-03-14 12:00:00,32.58,32.58,32.57,32.57,2500.0,25.7933,25.7933,25.7854,25.7854,2500.0
2005-03-14 12:05:00,32.56,32.58,32.56,32.58,4000.0,25.7775,25.7933,25.7775,25.7933,4000.0
2005-03-14 12:10:00,32.59,32.6,32.58,32.59,2500.0,25.8012,25.8092,25.7933,25.8012,2500.0
2005-03-14 12:15:00,32.59,32.59,32.58,32.59,3100.0,25.8012,25.8012,25.7933,25.8012,3100.0
2005-03-14 12:20:00,32.6,32.61,32.59,32.6,2900.0,25.8092,25.8171,25.8012,25.8092,2900.0
2005-03-14 12:25:00,32.6,32.61,32.59,32.59,3400.0,25.8092,25.8171,25.8012,25.8012,3400.0
2005-03-14 12:30:00,32.58,32.58,32.55,32.56,900.0,25.7933,25.7933,25.7696,25.7775,900.0
2005-03-14 12:35:00,32.55,32.55,32.54,32.55,7600.0,25.7696,25.7696,25.7617,25.7696,7600.0
2005-03-14 12:40:00,32.55,32.56,32.55,32.56,1900.0,25.7696,25.7775,25.7696,25.7775,1900.0
2005-03-14 12:45:00,32.56,32.56,32.54,32.54,3400.0,25.7775,25.7775,25.7617,25.7617,3400.0
2005-03-14 12:50:00,32.54,32.56,32.54,32.55,7500.0,25.7617,25.7775,25.7617,25.7696,7500.0
2005-03-14 12:55:00,32.55,32.57,32.52,32.55,10800.0,25.7696,25.7854,25.7458,25.7696,10800.0
2005-03-14 13:00:00,32.55,32.57,32.53,32.57,5800.0,25.7696,25.7854,25.7537,25.7854,5800.0
2005-03-14 13:05:00,32.57,32.57,32.54,32.54,1800.0,25.7854,25.7854,25.7617,25.7617,1800.0
2005-03-14 13:10:00,32.55,32.55,32.52,32.54,4500.0,25.7696,25.7696,25.7458,25.7617,4500.0
2005-03-14 13:15:00,32.54,32.59,32.54,32.54,6200.0,25.7617,25.8012,25.7617,25.7617,6200.0
2005-03-14 13:20:00,32.54,32.54,32.47,32.47,4300.0,25.7617,25.7617,25.7062,25.7062,4300.0
2005-03-14 13:25:00,32.47,32.47,32.45,32.45,7900.0,25.7062,25.7062,25.6904,25.6904,7900.0
2005-03-14 13:30:00,32.45,32.46,32.42,32.42,3900.0,25.6904,25.6983,25.6666,25.6666,3900.0
2005-03-14 13:35:00,32.42,32.45,32.4,32.44,13800.0,25.6666,25.6904,25.6508,25.6825,13800.0
2005-03-14 13:40:00,32.42,32.43,32.41,32.42,2700.0,25.6666,25.6746,25.6587,25.6666,2700.0
2005-03-14 13:45:00,32.42,32.52,32.42,32.5,10900.0,25.6666,25.7458,25.6666,25.73,10900.0
2005-03-14 13:50:00,32.49,32.5,32.48,32.49,6300.0,25.7221,25.73,25.7142,25.7221,6300.0
2005-03-14 13:55:00,32.47,32.47,32.44,32.45,9400.0,25.7062,25.7062,25.6825,25.6904,9400.0
2005-03-14 14:00:00,32.46,32.5,32.45,32.5,5400.0,25.6983,25.73,25.6904,25.73,5400.0
2005-03-14 14:05:00,32.49,32.56,32.49,32.55,5100.0,25.7221,25.7775,25.7221,25.7696,5100.0
2005-03-14 14:10:00,32.56,32.56,32.52,32.54,8600.0,25.7775,25.7775,25.7458,25.7617,8600.0
2005-03-14 14:15:00,32.53,32.54,32.52,32.53,9600.0,25.7537,25.7617,25.7458,25.7537,9600.0
2005-03-14 14:20:00,32.53,32.54,32.53,32.54,3100.0,25.7537,25.7617,25.7537,25.7617,3100.0
2005-03-14 14:25:00,32.54,32.55,32.54,32.54,4400.0,25.7617,25.7696,25.7617,25.7617,4400.0
2005-03-14 14:30:00,32.54,32.55,32.54,32.54,4200.0,25.7617,25.7696,25.7617,25.7617,4200.0
2005-03-14 14:35:00,32.54,32.55,32.54,32.55,8900.0,25.7617,25.7696,25.7617,25.7696,8900.0
2005-03-14 14:40:00,32.55,32.55,32.54,32.54,2600.0,25.7696,25.7696,25.7617,25.7617,2600.0
2005-03-14 14:45:00,32.55,32.57,32.54,32.56,11000.0,25.7696,25.7854,25.7617,25.7775,11000.0
2005-03-14 14:50:00,32.56,32.57,32.56,32.57,7500.0,25.7775,25.7854,25.7775,25.7854,7500.0
2005-03-14 14:55:00,32.57,32.57,32.55,32.56,6100.0,25.7854,25.7854,25.7696,25.7775,6100.0
2005-03-14 15:00:00,32.55,32.6,32.55,32.6,11100.0,25.7696,25.8092,25.7696,25.8092,11100.0
2005-03-14 15:05:00,32.61,32.61,32.59,32.59,3900.0,25.8171,25.8171,25.8012,25.8012,3900.0
2005-03-14 15:10:00,32.6,32.61,32.59,32.6,9700.0,25.8092,25.8171,25.8012,25.8092,9700.0
2005-03-14 15:15:00,32.61,32.61,32.6,32.61,12700.0,25.8171,25.8171,25.8092,25.8171,12700.0
2005-03-14 15:20:00,32.6,32.63,32.6,32.63,20900.0,25.8092,25.8329,25.8092,25.8329,20900.0
2005-03-14 15:25:00,32.63,32.69,32.62,32.69,11200.0,25.8329,25.8804,25.825,25.8804,11200.0
2005-03-14 15:30:00,32.68,32.73,32.68,32.71,16000.0,25.8725,25.9121,25.8725,25.8962,16000.0
2005-03-14 15:35:00,32.71,32.71,32.69,32.7,14500.0,25.8962,25.8962,25.8804,25.8883,14500.0
2005-03-14 15:40:00,32.7,32.7,32.66,32.67,13200.0,25.8883,25.8883,25.8567,25.8646,13200.0
2005-03-14 15:45:00,32.67,32.67,32.66,32.66,21800.0,25.8646,25.8646,25.8567,25.8567,21800.0
2005-03-14 15:50:00,32.65,32.7,32.65,32.7,23100.0,25.8487,25.8883,25.8487,25.8883,23100.0
2005-03-14 15:55:00,32.7,32.77,32.7,32.76,31300.0,25.8883,25.9437,25.8883,25.9358,31300.0
2005-03-15 09:30:00,32.76,32.76,32.55,32.68,21400.0,25.9358,25.9358,25.7696,25.8725,21400.0
2005-03-15 09:35:00,32.66,32.66,32.57,32.65,14300.0,25.8567,25.8567,25.7854,25.8487,14300.0
2005-03-15 09:40:00,32.65,32.7,32.62,32.66,10900.0,25.8487,25.8883,25.825,25.8567,10900.0
2005-03-15 09:45:00,32.66,32.75,32.66,32.74,4600.0,25.8567,25.9279,25.8567,25.92,4600.0
2005-03-15 09:50:00,32.74,32.76,32.72,32.76,9300.0,25.92,25.9358,25.9042,25.9358,9300.0
2005-03-15 09:55:00,32.76,32.82,32.76,32.79,10100.0,25.9358,25.9833,25.9358,25.9596,10100.0
2005-03-15 10:00:00,32.78,32.78,32.63,32.64,14900.0,25.9517,25.9517,25.8329,25.8408,14900.0
2005-03-15 10:05:00,32.64,32.65,32.61,32.62,14600.0,25.8408,25.8487,25.8171,25.825,14600.0
2005-03-15 10:10:00,32.66,32.71,32.65,32.66,11100.0,25.8567,25.8962,25.8487,25.8567,11100.0
2005-03-15 10:15:00,32.66,32.67,32.65,32.65,4200.0,25.8567,25.8646,25.8487,25.8487,4200.0
2005-03-15 10:20:00,32.65,32.71,32.62,32.71,14100.0,25.8487,25.8962,25.825,25.8962,14100.0
2005-03-15 10:25:00,32.7,32.72,32.67,32.72,14800.0,25.8883,25.9042,25.8646,25.9042,14800.0
2005-03-15 10:30:00,32.72,32.72,32.66,32.66,6100.0,25.9042,25.9042,25.8567,25.8567,6100.0
2005-03-15 10:35:00,32.66,32.67,32.66,32.66,2800.0,25.8567,25.8646,25.8567,25.8567,2800.0
2005-03-15 10:40:00,32.66,32.68,32.66,32.68,7100.0,25.8567,25.8725,25.8567,25.8725,7100.0
2005-03-15 10:45:00,32.69,32.72,32.69,32.7,9900.0,25.8804,25.9042,25.8804,25.8883,9900.0
2005-03-15 10:50:00,32.71,32.75,32.7,32.75,8700.0,25.8962,25.9279,25.8883,25.9279,8700.0
2005-03-15 10:55:00,32.74,32.74,32.73,32.74,3000.0,25.92,25.92,25.9121,25.92,3000.0
2005-03-15 11:00:00,32.74,32.75,32.73,32.75,11200.0,25.92,25.9279,25.9121,25.9279,11200.0
2005-03-15 11:05:00,32.76,32.76,32.74,32.74,5900.0,25.9358,25.9358,25.92,25.92,5900.0
2005-03-15 11:10:00,32.74,32.76,32.72,32.76,11700.0,25.92,25.9358,25.9042,25.9358,11700.0
2005-03-15 11:15:00,32.75,32.75,32.73,32.73,5900.0,25.9279,25.9279,25.9121,25.9121,5900.0
2005-03-15 11:20:00,32.72,32.73,32.67,32.72,19900.0,25.9042,25.9121,25.8646,25.9042,19900.0
2005-03-15 11:25:00,32.68,32.69,32.66,32.66,5400.0,25.8725,25.8804,25.8567,25.8567,5400.0
2005-03-15 11:30:00,32.65,32.7,32.65,32.67,10300.0,25.8487,25.8883,25.8487,25.8646,10300.0
2005-03-15 11:35:00,32.68,32.68,32.65,32.65,13700.0,25.8725,25.8725,25.8487,25.8487,13700.0
2005-03-15 11:40:00,32.65,32.65,32.57,32.62,12900.0,25.8487,25.8487,25.7854,25.825,12900.0
2005-03-15 11:45:00,32.61,32.62,32.55,32.62,10500.0,25.8171,25.825,25.7696,25.825,10500.0
2005-03-15 11:50:00,32.59,32.68,32.59,32.63,8000.0,25.8012,25.8725,25.8012,25.8329,8000.0
2005-03-15 11:55:00,32.63,32.66,32.59,32.65,8000.0,25.8329,25.8567,25.8012,25.8487,8000.0
2005-03-15 12:00:00,32.64,32.7,32.63,32.66,26800.0,25.8408,25.8883,25.8329,25.8567,26800.0
2005-03-15 12:05:00,32.65,32.68,32.65,32.67,10200.0,25.8487,25.8725,25.8487,25.8646,10200.0
2005-03-15 12:10:00,32.67,32.67,32.65,32.66,7000.0,25.8646,25.8646,25.8487,25.8567,7000.0
2005-03-15 12:15:00,32.65,32.7,32.65,32.69,4300.0,25.8487,25.8883,25.8487,25.8804,4300.0
2005-03-15 12:20:00,32.68,32.69,32.68,32.69,2500.0,25.8725,25.8804,25.8725,25.8804,2500.0
2005-03-15 12:25:00,32.7,32.71,32.7,32.71,6300.0,25.8883,25.8962,25.8883,25.8962,6300.0
2005-03-15 12:30:00,32.69,32.7,32.65,32.67,7900.0,25.8804,25.8883,25.8487,25.8646,7900.0
2005-03-15 12:35:00,32.67,32.7,32.66,32.7,4000.0,25.8646,25.8883,25.8567,25.8883,4000.0
2005-03-15 12:40:00,32.71,32.71,32.68,32.7,5400.0,25.8962,25.8962,25.8725,25.8883,5400.0
2005-03-15 12:45:00,32.7,32.76,32.7,32.76,5100.0,25.8883,25.9358,25.8883,25.9358,5100.0
2005-03-15 12:50:00,32.76,32.76,32.73,32.73,3100.0,25.9358,25.9358,25.9121,25.9121,3100.0
2005-03-15 12:55:00,32.72,32.72,32.7,32.72,3600.0,25.9042,25.9042,25.8883,25.9042,3600.0
2005-03-15 13:00:00,32.72,32.74,32.7,32.7,4800.0,25.9042,25.92,25.8883,25.8883,4800.0
2005-03-15 13:05:00,32.71,32.73,32.68,32.68,9000.0,25.8962,25.9121,25.8725,25.8725,9000.0
2005-03-15 13:10:00,32.69,32.7,32.68,32.68,3100.0,25.8804,25.8883,25.8725,25.8725,3100.0
2005-03-15 13:15:00,32.68,32.68,32.65,32.66,1200.0,25.8725,25.8725,25.8487,25.8567,1200.0
2005-03-15 13:20:00,32.65,32.65,32.65,32.65,5100.0,25.8487,25.8487,25.8487,25.8487,5100.0
2005-03-15 13:25:00,32.65,32.65,32.63,32.64,2000.0,25.8487,25.8487,25.8329,25.8408,2000.0
2005-03-15 13:30:00,32.64,32.66,32.63,32.63,6400.0,25.8408,25.8567,25.8329,25.8329,6400.0
2005-03-15 13:35:00,32.63,32.63,32.61,32.61,1600.0,25.8329,25.8329,25.8171,25.8171,1600.0
2005-03-15 13:40:00,32.6,32.61,32.6,32.6,3300.0,25.8092,25.8171,25.8092,25.8092,3300.0
2005-03-15 13:45:00,32.6,32.61,32.6,32.6,4400.0,25.8092,25.8171,25.8092,25.8092,4400.0
2005-03-15 13:50:00,32.6,32.62,32.6,32.6,10500.0,25.8092,25.825,25.8092,25.8092,10500.0
2005-03-15 13:55:00,32.6,32.64,32.6,32.62,10600.0,25.8092,25.8408,25.8092,25.825,10600.0
2005-03-15 14:00:00,32.62,32.65,32.62,32.64,12300.0,25.825,25.8487,25.825,25.8408,12300.0
2005-03-15 14:05:00,32.64,32.64,32.62,32.62,2000.0,25.8408,25.8408,25.825,25.825,2000.0
2005-03-15 14:10:00,32.61,32.61,32.6,32.6,3600.0,25.8171,25.8171,25.8092,25.8092,3600.0
2005-03-15 14:15:00,32.6,32.6,32.56,32.57,5900.0,25.8092,25.8092,25.7775,25.7854,5900.0
2005-03-15 14:20:00,32.57,32.57,32.55,32.56,8800.0,25.7854,25.7854,25.7696,25.7775,8800.0
2005-03-15 14:25:00,32.55,32.57,32.55,32.56,4300.0,25.7696,25.7854,25.7696,25.7775,4300.0
2005-03-15 14:30:00,32.56,32.56,32.55,32.56,6800.0,25.7775,25.7775,25.7696,25.7775,6800.0
2005-03-15 14:35:00,32.56,32.62,32.56,32.6,22400.0,25.7775,25.825,25.7775,25.8092,22400.0
2005-03-15 14:40:00,32.6,32.61,32.59,32.59,3700.0,25.8092,25.8171,25.8012,25.8012,3700.0
2005-03-15 14:45:00,32.6,32.6,32.58,32.6,3300.0,25.8092,25.8092,25.7933,25.8092,3300.0
2005-03-15 14:50:00,32.59,32.62,32.59,32.62,9800.0,25.8012,25.825,25.8012,25.825,9800.0
2005-03-15 14:55:00,32.6,32.65,32.6,32.62,7200.0,25.8092,25.8487,25.8092,25.825,7200.0
2005-03-15 15:00:00,32.62,32.62,32.6,32.6,8500.0,25.825,25.825,25.8092,25.8092,8500.0
2005-03-15 15:05:00,32.59,32.62,32.59,32.62,5000.0,25.8012,25.825,25.8012,25.825,5000.0
2005-03-15 15:10:00,32.62,32.62,32.59,32.62,4800.0,25.825,25.825,25.8012,25.825,4800.0
2005-03-15 15:15:00,32.61,32.62,32.59,32.59,7700.0,25.8171,25.825,25.8012,25.8012,7700.0
2005-03-15 15:20:00,32.58,32.59,32.58,32.58,11300.0,25.7933,25.8012,25.7933,25.7933,11300.0
2005-03-15 15:25:00,32.58,32.59,32.57,32.57,17400.0,25.7933,25.8012,25.7854,25.7854,17400.0
2005-03-15 15:30:00,32.57,32.57,32.55,32.57,6100.0,25.7854,25.7854,25.7696,25.7854,6100.0
2005-03-15 15:35:00,32.57,32.64,32.57,32.62,20300.0,25.7854,25.8408,25.7854,25.825,20300.0
2005-03-15 15:40:00,32.61,32.61,32.59,32.6,7000.0,25.8171,25.8171,25.8012,25.8092,7000.0
2005-03-15 15:45:00,32.59,32.6,32.55,32.57,22000.0,25.8012,25.8092,25.7696,25.7854,22000.0
2005-03-15 15:50:00,32.57,32.61,32.57,32.6,17500.0,25.7854,25.8171,25.7854,25.8092,17500.0
2005-03-15 15:55:00,32.6,32.62,32.55,32.56,31900.0,25.8092,25.825,25.7696,25.7775,31900.0
2005-03-16 09:30:00,32.4,32.5,32.4,32.5,10300.0,25.6508,25.73,25.6508,25.73,10300.0
2005-03-16 09:35:00,32.54,32.69,32.48,32.68,16800.0,25.7617,25.8804,25.7142,25.8725,16800.0
2005-03-16 09:40:00,32.68,32.68,32.41,32.42,11400.0,25.8725,25.8725,25.6587,25.6666,11400.0
2005-03-16 09:45:00,32.41,32.41,32.35,32.36,11500.0,25.6587,25.6587,25.6112,25.6191,11500.0
2005-03-16 09:50:00,32.36,32.58,32.36,32.57,12000.0,25.6191,25.7933,25.6191,25.7854,12000.0
2005-03-16 09:55:00,32.57,32.6,32.55,32.56,30400.0,25.7854,25.8092,25.7696,25.7775,30400.0
2005-03-16 10:00:00,32.56,32.57,32.56,32.57,9100.0,25.7775,25.7854,25.7775,25.7854,9100.0
2005-03-16 10:05:00,32.56,32.63,32.56,32.63,30000.0,25.7775,25.8329,25.7775,25.8329,30000.0
2005-03-16 10:10:00,32.64,32.68,32.61,32.62,16000.0,25.8408,25.8725,25.8171,25.825,16000.0
2005-03-16 10:15:00,32.62,32.62,32.59,32.62,3500.0,25.825,25.825,25.8012,25.825,3500.0
2005-03-16 10:20:00,32.62,32.62,32.59,32.6,12400.0,25.825,25.825,25.8012,25.8092,12400.0
2005-03-16 10:25:00,32.59,32.59,32.55,32.56,9600.0,25.8012,25.8012,25.7696,25.7775,9600.0
2005-03-16 10:30:00,32.56,32.56,32.47,32.47,10700.0,25.7775,25.7775,25.7062,25.7062,10700.0
2005-03-16 10:35:00,32.46,32.46,32.43,32.43,8300.0,25.6983,25.6983,25.6746,25.6746,8300.0
2005-03-16 10:40:00,32.42,32.42,32.35,32.35,13100.0,25.6666,25.6666,25.6112,25.6112,13100.0
2005-03-16 10:45:00,32.36,32.36,32.32,32.32,6900.0,25.6191,25.6191,25.5875,25.5875,6900.0
2005-03-16 10:50:00,32.31,32.31,32.3,32.3,6000.0,25.5796,25.5796,25.5716,25.5716,6000.0
2005-03-16 10:55:00,32.3,32.3,32.29,32.29,4100.0,25.5716,25.5716,25.5637,25.5637,4100.0
2005-03-16 11:00:00,32.29,32.29,32.25,32.28,13000.0,25.5637,25.5637,25.5321,25.5558,13000.0
2005-03-16 11:05:00,32.28,32.3,32.27,32.28,14800.0,25.5558,25.5716,25.5479,25.5558,14800.0
2005-03-16 11:10:00,32.29,32.3,32.26,32.26,8700.0,25.5637,25.5716,25.54,25.54,8700.0
2005-03-16 11:15:00,32.24,32.29,32.24,32.27,5400.0,25.5241,25.5637,25.5241,25.5479,5400.0
2005-03-16 11:20:00,32.26,32.26,32.25,32.25,7500.0,25.54,25.54,25.5321,25.5321,7500.0
2005-03-16 11:25:00,32.25,32.35,32.25,32.33,17100.0,25.5321,25.6112,25.5321,25.5954,17100.0
2005-03-16 11:30:00,32.32,32.34,32.32,32.34,7900.0,25.5875,25.6033,25.5875,25.6033,7900.0
2005-03-16 11:35:00,32.34,32.41,32.33,32.41,24500.0,25.6033,25.6587,25.5954,25.6587,24500.0
2005-03-16 11:40:00,32.4,32.41,32.4,32.4,6900.0,25.6508,25.6587,25.6508,25.6508,6900.0
2005-03-16 11:45:00,32.4,32.41,32.4,32.41,6200.0,25.6508,25.6587,25.6508,25.6587,6200.0
2005-03-16 11:50:00,32.4,32.4,32.38,32.38,3400.0,25.6508,25.6508,25.635,25.635,3400.0
2005-03-16 11:55:00,32.38,32.44,32.38,32.43,6700.0,25.635,25.6825,25.635,25.6746,6700.0
2005-03-16 12:00:00,32.43,32.43,32.4,32.4,4000.0,25.6746,25.6746,25.6508,25.6508,4000.0
2005-03-16 12:05:00,32.4,32.4,32.39,32.39,800.0,25.6508,25.6508,25.6429,25.6429,800.0
2005-03-16 12:10:00,32.39,32.39,32.39,32.39,9100.0,25.6429,25.6429,25.6429,25.6429,9100.0
2005-03-16 12:15:00,32.4,32.4,32.39,32.4,7200.0,25.6508,25.6508,25.6429,25.6508,7200.0
2005-03-16 12:20:00,32.4,32.41,32.37,32.37,20600.0,25.6508,25.6587,25.6271,25.6271,20600.0
2005-03-16 12:25:00,32.38,32.39,32.3,32.38,8000.0,25.635,25.6429,25.5716,25.635,8000.0
2005-03-16 12:30:00,32.39,32.43,32.38,32.43,15000.0,25.6429,25.6746,25.635,25.6746,15000.0
2005-03-16 12:35:00,32.43,32.49,32.43,32.49,7800.0,25.6746,25.7221,25.6746,25.7221,7800.0
2005-03-16 12:40:00,32.48,32.49,32.46,32.47,16400.0,25.7142,25.7221,25.6983,25.7062,16400.0
2005-03-16 12:45:00,32.47,32.48,32.47,32.47,3900.0,25.7062,25.7142,25.7062,25.7062,3900.0
2005-03-16 12:50:00,32.47,32.48,32.45,32.45,5300.0,25.7062,25.7142,25.6904,25.6904,5300.0
2005-03-16 12:55:00,32.45,32.46,32.44,32.46,9100.0,25.6904,25.6983,25.6825,25.6983,9100.0
2005-03-16 13:00:00,32.47,32.49,32.47,32.48,10000.0,25.7062,25.7221,25.7062,25.7142,10000.0
2005-03-16 13:05:00,32.48,32.48,32.47,32.47,2200.0,25.7142,25.7142,25.7062,25.7062,2200.0
2005-03-16 13:10:00,32.47,32.47,32.46,32.47,3800.0,25.7062,25.7062,25.6983,25.7062,3800.0
2005-03-16 13:15:00,32.47,32.47,32.46,32.46,6900.0,25.7062,25.7062,25.6983,25.6983,6900.0
2005-03-16 13:20:00,32.46,32.47,32.46,32.46,11200.0,25.6983,25.7062,25.6983,25.6983,11200.0
2005-03-16 13:25:00,32.46,32.48,32.46,32.47,10700.0,25.6983,25.7142,25.6983,25.7062,10700.0
2005-03-16 13:30:00,32.47,32.47,32.46,32.46,9300.0,25.7062,25.7062,25.6983,25.6983,9300.0
2005-03-16 13:35:00,32.46,32.47,32.4,32.4,9300.0,25.6983,25.7062,25.6508,25.6508,9300.0
2005-03-16 13:40:00,32.4,32.41,32.37,32.38,6200.0,25.6508,25.6587,25.6271,25.635,6200.0
2005-03-16 13:45:00,32.39,32.4,32.38,32.38,13200.0,25.6429,25.6508,25.635,25.635,13200.0
2005-03-16 13:50:00,32.38,32.38,32.33,32.33,10200.0,25.635,25.635,25.5954,25.5954,10200.0
2005-03-16 13:55:00,32.33,32.33,32.32,32.32,11500.0,25.5954,25.5954,25.5875,25.5875,11500.0
2005-03-16 14:00:00,32.32,32.32,32.26,32.28,9200.0,25.5875,25.5875,25.54,25.5558,9200.0
2005-03-16 14:05:00,32.29,32.34,32.27,32.33,16600.0,25.5637,25.6033,25.5479,25.5954,16600.0
2005-03-16 14:10:00,32.33,32.33,32.31,32.32,8200.0,25.5954,25.5954,25.5796,25.5875,8200.0
2005-03-16 14:15:00,32.31,32.31,32.3,32.3,10300.0,25.5796,25.5796,25.5716,25.5716,10300.0
2005-03-16 14:20:00,32.31,32.34,32.31,32.34,12500.0,25.5796,25.6033,25.5796,25.6033,12500.0
2005-03-16 14:25:00,32.33,32.34,32.28,32.28,6400.0,25.5954,25.6033,25.5558,25.5558,6400.0
2005-03-16 14:30:00,32.28,32.29,32.27,32.28,9700.0,25.5558,25.5637,25.5479,25.5558,9700.0
2005-03-16 14:35:00,32.29,32.29,32.28,32.29,9300.0,25.5637,25.5637,25.5558,25.5637,9300.0
2005-03-16 14:40:00,32.29,32.31,32.27,32.3,14800.0,25.5637,25.5796,25.5479,25.5716,14800.0
2005-03-16 14:45:00,32.29,32.31,32.28,32.28,6100.0,25.5637,25.5796,25.5558,25.5558,6100.0
2005-03-16 14:50:00,32.28,32.38,32.28,32.33,15100.0,25.5558,25.635,25.5558,25.5954,15100.0
2005-03-16 14:55:00,32.33,32.33,32.3,32.31,9600.0,25.5954,25.5954,25.5716,25.5796,9600.0
2005-03-16 15:00:00,32.31,32.31,32.3,32.3,11800.0,25.5796,25.5796,25.5716,25.5716,11800.0
2005-03-16 15:05:00,32.31,32.32,32.3,32.32,14900.0,25.5796,25.5875,25.5716,25.5875,14900.0
2005-03-16 15:10:00,32.33,32.34,32.31,32.31,14500.0,25.5954,25.6033,25.5796,25.5796,14500.0
2005-03-16 15:15:00,32.32,32.32,32.31,32.31,8200.0,25.5875,25.5875,25.5796,25.5796,8200.0
2005-03-16 15:20:00,32.31,32.31,32.28,32.28,10300.0,25.5796,25.5796,25.5558,25.5558,10300.0
2005-03-16 15:25:00,32.28,32.29,32.28,32.28,8400.0,25.5558,25.5637,25.5558,25.5558,8400.0
2005-03-16 15:30:00,32.28,32.29,32.26,32.26,28500.0,25.5558,25.5637,25.54,25.54,28500.0
2005-03-16 15:35:00,32.27,32.3,32.24,32.3,20500.0,25.5479,25.5716,25.5241,25.5716,20500.0
2005-03-16 15:40:00,32.3,32.3,32.28,32.28,13800.0,25.5716,25.5716,25.5558,25.5558,13800.0
2005-03-16 15:45:00,32.28,32.29,32.26,32.27,9000.0,25.5558,25.5637,25.54,25.5479,9000.0
2005-03-16 15:50:00,32.27,32.27,32.26,32.26,13200.0,25.5479,25.5479,25.54,25.54,13200.0
2005-03-16 15:55:00,32.27,32.31,32.26,32.28,42800.0,25.5479,25.5796,25.54,25.5558,42800.0
2005-03-17 09:30:00,32.48,32.48,32.46,32.47,26200.0,25.7142,25.7142,25.6983,25.7062,26200.0
2005-03-17 09:35:00,32.46,32.59,32.45,32.59,24900.0,25.6983,25.8012,25.6904,25.8012,24900.0
2005-03-17 09:40:00,32.58,32.58,32.4,32.41,15500.0,25.7933,25.7933,25.6508,25.6587,15500.0
2005-03-17 09:45:00,32.41,32.51,32.41,32.49,14100.0,25.6587,25.7379,25.6587,25.7221,14100.0
2005-03-17 09:50:00,32.49,32.56,32.48,32.49,22000.0,25.7221,25.7775,25.7142,25.7221,22000.0
2005-03-17 09:55:00,32.49,32.58,32.46,32.46,10700.0,25.7221,25.7933,25.6983,25.6983,10700.0
2005-03-17 10:00:00,32.47,32.47,32.38,32.47,13800.0,25.7062,25.7062,25.635,25.7062,13800.0
2005-03-17 10:05:00,32.47,32.54,32.45,32.45,16700.0,25.7062,25.7617,25.6904,25.6904,16700.0
2005-03-17 10:10:00,32.45,32.45,32.43,32.44,9300.0,25.6904,25.6904,25.6746,25.6825,9300.0
2005-03-17 10:15:00,32.43,32.44,32.43,32.44,8200.0,25.6746,25.6825,25.6746,25.6825,8200.0
2005-03-17 10:20:00,32.44,32.44,32.43,32.43,8900.0,25.6825,25.6825,25.6746,25.6746,8900.0
2005-03-17 10:25:00,32.44,32.55,32.43,32.55,18000.0,25.6825,25.7696,25.6746,25.7696,18000.0
2005-03-17 10:30:00,32.55,32.56,32.54,32.54,7300.0,25.7696,25.7775,25.7617,25.7617,7300.0
2005-03-17 10:35:00,32.52,32.53,32.51,32.51,11800.0,25.7458,25.7537,25.7379,25.7379,11800.0
2005-03-17 10:40:00,32.5,32.51,32.5,32.5,4000.0,25.73,25.7379,25.73,25.73,4000.0
2005-03-17 10:45:00,32.5,32.5,32.49,32.49,4000.0,25.73,25.73,25.7221,25.7221,4000.0
2005-03-17 10:50:00,32.49,32.5,32.49,32.49,2900.0,25.7221,25.73,25.7221,25.7221,2900.0
2005-03-17 10:55:00,32.49,32.6,32.48,32.6,25000.0,25.7221,25.8092,25.7142,25.8092,25000.0
2005-03-17 11:00:00,32.6,32.63,32.6,32.63,10500.0,25.8092,25.8329,25.8092,25.8329,10500.0
2005-03-17 11:05:00,32.63,32.7,32.62,32.7,18200.0,25.8329,25.8883,25.825,25.8883,18200.0
2005-03-17 11:10:00,32.69,32.71,32.69,32.7,14400.0,25.8804,25.8962,25.8804,25.8883,14400.0
2005-03-17 11:15:00,32.7,32.71,32.68,32.71,11200.0,25.8883,25.8962,25.8725,25.8962,11200.0
2005-03-17 11:20:00,32.71,32.72,32.71,32.72,6300.0,25.8962,25.9042,25.8962,25.9042,6300.0
2005-03-17 11:25:00,32.72,32.72,32.71,32.71,2500.0,25.9042,25.9042,25.8962,25.8962,2500.0
2005-03-17 11:30:00,32.71,32.72,32.71,32.72,5900.0,25.8962,25.9042,25.8962,25.9042,5900.0
2005-03-17 11:35:00,32.71,32.72,32.65,32.65,8800.0,25.8962,25.9042,25.8487,25.8487,8800.0
2005-03-17 11:40:00,32.64,32.64,32.62,32.63,14700.0,25.8408,25.8408,25.825,25.8329,14700.0
2005-03-17 11:45:00,32.64,32.65,32.64,32.65,4500.0,25.8408,25.8487,25.8408,25.8487,4500.0
2005-03-17 11:50:00,32.65,32.65,32.62,32.64,3700.0,25.8487,25.8487,25.825,25.8408,3700.0
2005-03-17 11:55:00,32.64,32.64,32.63,32.64,1400.0,25.8408,25.8408,25.8329,25.8408,1400.0
2005-03-17 12:00:00,32.63,32.64,32.6,32.63,30100.0,25.8329,25.8408,25.8092,25.8329,30100.0
2005-03-17 12:05:00,32.63,32.64,32.63,32.64,7600.0,25.8329,25.8408,25.8329,25.8408,7600.0
2005-03-17 12:10:00,32.64,32.66,32.64,32.66,5900.0,25.8408,25.8567,25.8408,25.8567,5900.0
2005-03-17 12:15:00,32.66,32.67,32.66,32.66,5000.0,25.8567,25.8646,25.8567,25.8567,5000.0
2005-03-17 12:20:00,32.66,32.7,32.66,32.69,10600.0,25.8567,25.8883,25.8567,25.8804,10600.0
2005-03-17 12:25:00,32.7,32.74,32.69,32.74,8400.0,25.8883,25.92,25.8804,25.92,8400.0
2005-03-17 12:30:00,32.74,32.78,32.74,32.78,5000.0,25.92,25.9517,25.92,25.9517,5000.0
2005-03-17 12:35:00,32.78,32.79,32.77,32.78,7200.0,25.9517,25.9596,25.9437,25.9517,7200.0
2005-03-17 12:40:00,32.77,32.78,32.77,32.77,6000.0,25.9437,25.9517,25.9437,25.9437,6000.0
2005-03-17 12:45:00,32.77,32.77,32.75,32.76,4200.0,25.9437,25.9437,25.9279,25.9358,4200.0
2005-03-17 12:50:00,32.76,32.76,32.74,32.74,8500.0,25.9358,25.9358,25.92,25.92,8500.0
2005-03-17 12:55:00,32.73,32.74,32.71,32.71,6000.0,25.9121,25.92,25.8962,25.8962,6000.0
2005-03-17 13:00:00,32.71,32.73,32.71,32.72,3500.0,25.8962,25.9121,25.8962,25.9042,3500.0
2005-03-17 13:05:00,32.73,32.73,32.69,32.69,5500.0,25.9121,25.9121,25.8804,25.8804,5500.0
2005-03-17 13:10:00,32.69,32.7,32.69,32.69,9000.0,25.8804,25.8883,25.8804,25.8804,9000.0
2005-03-17 13:15:00,32.69,32.69,32.68,32.68,4300.0,25.8804,25.8804,25.8725,25.8725,4300.0
2005-03-17 13:20:00,32.67,32.68,32.67,32.67,6400.0,25.8646,25.8725,25.8646,25.8646,6400.0
2005-03-17 13:25:00,32.67,32.68,32.67,32.68,5300.0,25.8646,25.8725,25.8646,25.8725,5300.0
2005-03-17 13:30:00,32.68,32.68,32.67,32.67,4400.0,25.8725,25.8725,25.8646,25.8646,4400.0
2005-03-17 13:35:00,32.67,32.68,32.67,32.68,11100.0,25.8646,25.8725,25.8646,25.8725,11100.0
2005-03-17 13:40:00,32.69,32.69,32.68,32.68,3700.0,25.8804,25.8804,25.8725,25.8725,3700.0
2005-03-17 13:45:00,32.68,32.68,32.66,32.66,1700.0,25.8725,25.8725,25.8567,25.8567,1700.0
2005-03-17 13:50:00,32.66,32.75,32.66,32.68,26600.0,25.8567,25.9279,25.8567,25.8725,26600.0
2005-03-17 13:55:00,32.68,32.68,32.61,32.63,14800.0,25.8725,25.8725,25.8171,25.8329,14800.0
2005-03-17 14:00:00,32.63,32.63,32.57,32.57,4800.0,25.8329,25.8329,25.7854,25.7854,4800.0
2005-03-17 14:05:00,32.57,32.58,32.56,32.56,2900.0,25.7854,25.7933,25.7775,25.7775,2900.0
2005-03-17 14:10:00,32.56,32.56,32.5,32.55,17100.0,25.7775,25.7775,25.73,25.7696,17100.0
2005-03-17 14:15:00,32.55,32.55,32.53,32.55,8900.0,25.7696,25.7696,25.7537,25.7696,8900.0
2005-03-17 14:20:00,32.55,32.61,32.55,32.6,19300.0,25.7696,25.8171,25.7696,25.8092,19300.0
2005-03-17 14:25:00,32.6,32.64,32.59,32.64,14100.0,25.8092,25.8408,25.8012,25.8408,14100.0
2005-03-17 14:30:00,32.65,32.67,32.65,32.66,6700.0,25.8487,25.8646,25.8487,25.8567,6700.0
2005-03-17 14:35:00,32.67,32.69,32.66,32.68,6700.0,25.8646,25.8804,25.8567,25.8725,6700.0
2005-03-17 14:40:00,32.68,32.69,32.68,32.69,8500.0,25.8725,25.8804,25.8725,25.8804,8500.0
2005-03-17 14:45:00,32.69,32.73,32.69,32.72,5900.0,25.8804,25.9121,25.8804,25.9042,5900.0
2005-03-17 14:50:00,32.72,32.72,32.7,32.71,12000.0,25.9042,25.9042,25.8883,25.8962,12000.0
2005-03-17 14:55:00,32.71,32.72,32.7,32.71,20200.0,25.8962,25.9042,25.8883,25.8962,20200.0
2005-03-17 15:00:00,32.71,32.71,32.64,32.65,8900.0,25.8962,25.8962,25.8408,25.8487,8900.0
2005-03-17 15:05:00,32.65,32.71,32.65,32.69,14900.0,25.8487,25.8962,25.8487,25.8804,14900.0
2005-03-17 15:10:00,32.7,32.7,32.67,32.67,5900.0,25.8883,25.8883,25.8646,25.8646,5900.0
2005-03-17 15:15:00,32.67,32.68,32.67,32.68,4900.0,25.8646,25.8725,25.8646,25.8725,4900.0
2005-03-17 15:20:00,32.68,32.68,32.67,32.68,14700.0,25.8725,25.8725,25.8646,25.8725,14700.0
2005-03-17 15:25:00,32.69,32.7,32.69,32.7,13400.0,25.8804,25.8883,25.8804,25.8883,13400.0
2005-03-17 15:30:00,32.7,32.71,32.69,32.71,27000.0,25.8883,25.8962,25.8804,25.8962,27000.0
2005-03-17 15:35:00,32.71,32.76,32.7,32.76,23200.0,25.8962,25.9358,25.8883,25.9358,23200.0
2005-03-17 15:40:00,32.76,32.76,32.69,32.69,10900.0,25.9358,25.9358,25.8804,25.8804,10900.0
2005-03-17 15:45:00,32.7,32.7,32.69,32.7,10200.0,25.8883,25.8883,25.8804,25.8883,10200.0
2005-03-17 15:50:00,32.7,32.7,32.69,32.69,9300.0,25.8883,25.8883,25.8804,25.8804,9300.0
2005-03-17 15:55:00,32.68,32.69,32.68,32.68,22600.0,25.8725,25.8804,25.8725,25.8725,22600.0
2005-03-18 09:30:00,32.56,32.57,32.46,32.46,210800.0,25.7775,25.7854,25.6983,25.6983,210800.0
2005-03-18 09:35:00,32.47,32.47,32.4,32.4,12900.0,25.7062,25.7062,25.6508,25.6508,12900.0
2005-03-18 09:40:00,32.4,32.42,32.35,32.38,25600.0,25.6508,25.6666,25.6112,25.635,25600.0
2005-03-18 09:45:00,32.38,32.45,32.3,32.3,25500.0,25.635,25.6904,25.5716,25.5716,25500.0
2005-03-18 09:50:00,32.3,32.52,32.3,32.46,26500.0,25.5716,25.7458,25.5716,25.6983,26500.0
2005-03-18 09:55:00,32.45,32.46,32.32,32.32,17800.0,25.6904,25.6983,25.5875,25.5875,17800.0
2005-03-18 10:00:00,32.31,32.38,32.26,32.36,19000.0,25.5796,25.635,25.54,25.6191,19000.0
2005-03-18 10:05:00,32.35,32.44,32.33,32.35,15300.0,25.6112,25.6825,25.5954,25.6112,15300.0
2005-03-18 10:10:00,32.35,32.36,32.34,32.35,11600.0,25.6112,25.6191,25.6033,25.6112,11600.0
2005-03-18 10:15:00,32.37,32.4,32.37,32.38,8100.0,25.6271,25.6508,25.6271,25.635,8100.0
2005-03-18 10:20:00,32.38,32.39,32.36,32.37,13400.0,25.635,25.6429,25.6191,25.6271,13400.0
2005-03-18 10:25:00,32.37,32.37,32.33,32.33,7800.0,25.6271,25.6271,25.5954,25.5954,7800.0
2005-03-18 10:30:00,32.33,32.34,32.3,32.3,11200.0,25.5954,25.6033,25.5716,25.5716,11200.0
2005-03-18 10:35:00,32.3,32.3,32.19,32.2,30100.0,25.5716,25.5716,25.4846,25.4925,30100.0
2005-03-18 10:40:00,32.19,32.25,32.19,32.25,18900.0,25.4846,25.5321,25.4846,25.5321,18900.0
2005-03-18 10:45:00,32.24,32.25,32.21,32.23,27300.0,25.5241,25.5321,25.5004,25.5162,27300.0
2005-03-18 10:50:00,32.23,32.44,32.23,32.43,13500.0,25.5162,25.6825,25.5162,25.6746,13500.0
2005-03-18 10:55:00,32.43,32.51,32.4,32.51,8600.0,25.6746,25.7379,25.6508,25.7379,8600.0
2005-03-18 11:00:00,32.53,32.53,32.45,32.47,21300.0,25.7537,25.7537,25.6904,25.7062,21300.0
2005-03-18 11:05:00,32.47,32.58,32.47,32.57,8600.0,25.7062,25.7933,25.7062,25.7854,8600.0
2005-03-18 11:10:00,32.57,32.58,32.52,32.52,7000.0,25.7854,25.7933,25.7458,25.7458,7000.0
2005-03-18 11:15:00,32.49,32.52,32.49,32.51,3400.0,25.7221,25.7458,25.7221,25.7379,3400.0
2005-03-18 11:20:00,32.5,32.6,32.5,32.59,10200.0,25.73,25.8092,25.73,25.8012,10200.0
2005-03-18 11:25:00,32.59,32.6,32.55,32.55,11300.0,25.8012,25.8092,25.7696,25.7696,11300.0
2005-03-18 11:30:00,32.53,32.54,32.49,32.5,5200.0,25.7537,25.7617,25.7221,25.73,5200.0
2005-03-18 11:35:00,32.48,32.48,32.44,32.47,8700.0,25.7142,25.7142,25.6825,25.7062,8700.0
2005-03-18 11:40:00,32.47,32.47,32.45,32.45,1700.0,25.7062,25.7062,25.6904,25.6904,1700.0
2005-03-18 11:45:00,32.46,32.49,32.45,32.48,10600.0,25.6983,25.7221,25.6904,25.7142,10600.0
2005-03-18 11:50:00,32.49,32.52,32.49,32.52,1500.0,25.7221,25.7458,25.7221,25.7458,1500.0
2005-03-18 11:55:00,32.52,32.58,32.52,32.58,9100.0,25.7458,25.7933,25.7458,25.7933,9100.0
2005-03-18 12:00:00,32.58,32.58,32.55,32.57,2300.0,25.7933,25.7933,25.7696,25.7854,2300.0
2005-03-18 12:05:00,32.57,32.59,32.55,32.59,7000.0,25.7854,25.8012,25.7696,25.8012,7000.0
2005-03-18 12:10:00,32.59,32.6,32.57,32.6,5200.0,25.8012,25.8092,25.7854,25.8092,5200.0
2005-03-18 12:15:00,32.6,32.6,32.55,32.55,2400.0,25.8092,25.8092,25.7696,25.7696,2400.0
2005-03-18 12:20:00,32.55,32.57,32.55,32.57,6000.0,25.7696,25.7854,25.7696,25.7854,6000.0
2005-03-18 12:25:00,32.57,32.58,32.56,32.57,3100.0,25.7854,25.7933,25.7775,25.7854,3100.0
2005-03-18 12:30:00,32.58,32.6,32.58,32.6,4600.0,25.7933,25.8092,25.7933,25.8092,4600.0
2005-03-18 12:35:00,32.59,32.59,32.56,32.58,5800.0,25.8012,25.8012,25.7775,25.7933,5800.0
2005-03-18 12:40:00,32.59,32.62,32.59,32.6,4600.0,25.8012,25.825,25.8012,25.8092,4600.0
2005-03-18 12:45:00,32.61,32.61,32.59,32.6,4600.0,25.8171,25.8171,25.8012,25.8092,4600.0
2005-03-18 12:50:00,32.6,32.6,32.59,32.6,2300.0,25.8092,25.8092,25.8012,25.8092,2300.0
2005-03-18 12:55:00,32.59,32.59,32.52,32.52,9700.0,25.8012,25.8012,25.7458,25.7458,9700.0
2005-03-18 13:00:00,32.52,32.53,32.49,32.49,5900.0,25.7458,25.7537,25.7221,25.7221,5900.0
2005-03-18 13:05:00,32.49,32.51,32.45,32.45,10900.0,25.7221,25.7379,25.6904,25.6904,10900.0
2005-03-18 13:10:00,32.45,32.5,32.43,32.49,14100.0,25.6904,25.73,25.6746,25.7221,14100.0
2005-03-18 13:15:00,32.49,32.52,32.48,32.49,9600.0,25.7221,25.7458,25.7142,25.7221,9600.0
2005-03-18 13:20:00,32.49,32.5,32.48,32.48,3200.0,25.7221,25.73,25.7142,25.7142,3200.0
2005-03-18 13:25:00,32.48,32.48,32.46,32.48,5600.0,25.7142,25.7142,25.6983,25.7142,5600.0
2005-03-18 13:30:00,32.47,32.55,32.47,32.52,18000.0,25.7062,25.7696,25.7062,25.7458,18000.0
2005-03-18 13:35:00,32.53,32.53,32.5,32.53,9400.0,25.7537,25.7537,25.73,25.7537,9400.0
2005-03-18 13:40:00,32.53,32.53,32.4,32.4,17400.0,25.7537,25.7537,25.6508,25.6508,17400.0
2005-03-18 13:45:00,32.4,32.45,32.37,32.39,27900.0,25.6508,25.6904,25.6271,25.6429,27900.0
2005-03-18 13:50:00,32.4,32.4,32.36,32.38,7500.0,25.6508,25.6508,25.6191,25.635,7500.0
2005-03-18 13:55:00,32.38,32.45,32.38,32.43,11300.0,25.635,25.6904,25.635,25.6746,11300.0
2005-03-18 14:00:00,32.44,32.46,32.43,32.46,9800.0,25.6825,25.6983,25.6746,25.6983,9800.0
2005-03-18 14:05:00,32.46,32.49,32.46,32.47,6800.0,25.6983,25.7221,25.6983,25.7062,6800.0
2005-03-18 14:10:00,32.47,32.48,32.45,32.46,3800.0,25.7062,25.7142,25.6904,25.6983,3800.0
2005-03-18 14:15:00,32.47,32.47,32.4,32.41,11400.0,25.7062,25.7062,25.6508,25.6587,11400.0
2005-03-18 14:20:00,32.42,32.43,32.42,32.43,8300.0,25.6666,25.6746,25.6666,25.6746,8300.0
2005-03-18 14:25:00,32.43,32.44,32.4,32.43,18800.0,25.6746,25.6825,25.6508,25.6746,18800.0
2005-03-18 14:30:00,32.43,32.46,32.42,32.44,23800.0,25.6746,25.6983,25.6666,25.6825,23800.0
2005-03-18 14:35:00,32.44,32.46,32.4,32.4,14000.0,25.6825,25.6983,25.6508,25.6508,14000.0
2005-03-18 14:40:00,32.42,32.42,32.37,32.39,8500.0,25.6666,25.6666,25.6271,25.6429,8500.0
2005-03-18 14:45:00,32.39,32.41,32.33,32.35,12800.0,25.6429,25.6587,25.5954,25.6112,12800.0
2005-03-18 14:50:00,32.36,32.36,32.3,32.32,14900.0,25.6191,25.6191,25.5716,25.5875,14900.0
2005-03-18 14:55:00,32.32,32.4,32.32,32.32,27800.0,25.5875,25.6508,25.5875,25.5875,27800.0
2005-03-18 15:00:00,32.32,32.32,32.17,32.2,48600.0,25.5875,25.5875,25.4687,25.4925,48600.0
2005-03-18 15:05:00,32.2,32.21,32.08,32.13,27000.0,25.4925,25.5004,25.3975,25.4371,27000.0
2005-03-18 15:10:00,32.13,32.18,32.13,32.17,24000.0,25.4371,25.4766,25.4371,25.4687,24000.0
2005-03-18 15:15:00,32.16,32.19,32.13,32.18,36700.0,25.4608,25.4846,25.4371,25.4766,36700.0
2005-03-18 15:20:00,32.18,32.18,32.1,32.11,28100.0,25.4766,25.4766,25.4133,25.4212,28100.0
2005-03-18 15:25:00,32.12,32.19,32.11,32.18,23500.0,25.4291,25.4846,25.4212,25.4766,23500.0
2005-03-18 15:30:00,32.18,32.22,32.16,32.17,31400.0,25.4766,25.5083,25.4608,25.4687,31400.0
2005-03-18 15:35:00,32.16,32.18,32.15,32.18,29800.0,25.4608,25.4766,25.4529,25.4766,29800.0
2005-03-18 15:40:00,32.18,32.21,32.17,32.17,32700.0,25.4766,25.5004,25.4687,25.4687,32700.0
2005-03-18 15:45:00,32.17,32.24,32.17,32.22,74300.0,25.4687,25.5241,25.4687,25.5083,74300.0
2005-03-18 15:50:00,32.22,32.26,32.21,32.26,63300.0,25.5083,25.54,25.5004,25.54,63300.0
2005-03-18 15:55:00,32.26,32.42,32.25,32.42,164500.0,25.54,25.6666,25.5321,25.6666,164500.0
2005-03-21 09:30:00,32.37,32.37,32.26,32.27,26900.0,25.6271,25.6271,25.54,25.5479,26900.0
2005-03-21 09:35:00,32.27,32.38,32.26,32.32,13000.0,25.5479,25.635,25.54,25.5875,13000.0
2005-03-21 09:40:00,32.37,32.46,32.34,32.37,11000.0,25.6271,25.6983,25.6033,25.6271,11000.0
2005-03-21 09:45:00,32.38,32.4,32.35,32.4,18100.0,25.635,25.6508,25.6112,25.6508,18100.0
2005-03-21 09:50:00,32.4,32.41,32.37,32.37,9000.0,25.6508,25.6587,25.6271,25.6271,9000.0
2005-03-21 09:55:00,32.37,32.37,32.34,32.34,6400.0,25.6271,25.6271,25.6033,25.6033,6400.0
2005-03-21 10:00:00,32.34,32.35,32.33,32.33,11400.0,25.6033,25.6112,25.5954,25.5954,11400.0
2005-03-21 10:05:00,32.33,32.33,32.3,32.3,9200.0,25.5954,25.5954,25.5716,25.5716,9200.0
2005-03-21 10:10:00,32.3,32.31,32.27,32.27,7800.0,25.5716,25.5796,25.5479,25.5479,7800.0
2005-03-21 10:15:00,32.26,32.31,32.24,32.31,4000.0,25.54,25.5796,25.5241,25.5796,4000.0
2005-03-21 10:20:00,32.31,32.31,32.3,32.31,5100.0,25.5796,25.5796,25.5716,25.5796,5100.0
2005-03-21 10:25:00,32.31,32.33,32.3,32.32,13400.0,25.5796,25.5954,25.5716,25.5875,13400.0
2005-03-21 10:30:00,32.32,32.32,32.26,32.26,24500.0,25.5875,25.5875,25.54,25.54,24500.0
2005-03-21 10:35:00,32.25,32.27,32.24,32.26,8000.0,25.5321,25.5479,25.5241,25.54,8000.0
2005-03-21 10:40:00,32.27,32.29,32.25,32.25,4200.0,25.5479,25.5637,25.5321,25.5321,4200.0
2005-03-21 10:45:00,32.24,32.27,32.24,32.26,10200.0,25.5241,25.5479,25.5241,25.54,10200.0
2005-03-21 10:50:00,32.26,32.27,32.25,32.25,5100.0,25.54,25.5479,25.5321,25.5321,5100.0
2005-03-21 10:55:00,32.25,32.3,32.25,32.29,19200.0,25.5321,25.5716,25.5321,25.5637,19200.0
2005-03-21 11:00:00,32.29,32.3,32.27,32.27,6500.0,25.5637,25.5716,25.5479,25.5479,6500.0
2005-03-21 11:05:00,32.27,32.27,32.26,32.26,3200.0,25.5479,25.5479,25.54,25.54,3200.0
2005-03-21 11:10:00,32.25,32.26,32.19,32.2,14000.0,25.5321,25.54,25.4846,25.4925,14000.0
2005-03-21 11:15:00,32.2,32.25,32.19,32.25,9400.0,25.4925,25.5321,25.4846,25.5321,9400.0
2005-03-21 11:20:00,32.25,32.3,32.25,32.29,6200.0,25.5321,25.5716,25.5321,25.5637,6200.0
2005-03-21 11:25:00,32.29,32.29,32.21,32.22,5600.0,25.5637,25.5637,25.5004,25.5083,5600.0
2005-03-21 11:30:00,32.21,32.21,32.2,32.2,4300.0,25.5004,25.5004,25.4925,25.4925,4300.0
2005-03-21 11:35:00,32.2,32.25,32.2,32.23,12200.0,25.4925,25.5321,25.4925,25.5162,12200.0
2005-03-21 11:40:00,32.22,32.26,32.22,32.25,4300.0,25.5083,25.54,25.5083,25.5321,4300.0
2005-03-21 11:45:00,32.25,32.26,32.24,32.26,2500.0,25.5321,25.54,25.5241,25.54,2500.0
2005-03-21 11:50:00,32.25,32.28,32.25,32.26,3000.0,25.5321,25.5558,25.5321,25.54,3000.0
2005-03-21 11:55:00,32.25,32.35,32.25,32.3,21000.0,25.5321,25.6112,25.5321,25.5716,21000.0
2005-03-21 12:00:00,32.3,32.31,32.3,32.31,5000.0,25.5716,25.5796,25.5716,25.5796,5000.0
2005-03-21 12:05:00,32.31,32.38,32.31,32.36,8500.0,25.5796,25.635,25.5796,25.6191,8500.0
2005-03-21 12:10:00,32.38,32.44,32.38,32.42,9400.0,25.635,25.6825,25.635,25.6666,9400.0
2005-03-21 12:15:00,32.42,32.48,32.39,32.42,13000.0,25.6666,25.7142,25.6429,25.6666,13000.0
2005-03-21 12:20:00,32.42,32.43,32.41,32.41,1100.0,25.6666,25.6746,25.6587,25.6587,1100.0
2005-03-21 12:25:00,32.41,32.42,32.4,32.4,4300.0,25.6587,25.6666,25.6508,25.6508,4300.0
2005-03-21 12:30:00,32.39,32.39,32.35,32.35,2300.0,25.6429,25.6429,25.6112,25.6112,2300.0
2005-03-21 12:35:00,32.36,32.39,32.35,32.39,7600.0,25.6191,25.6429,25.6112,25.6429,7600.0
2005-03-21 12:40:00,32.39,32.39,32.38,32.38,2800.0,25.6429,25.6429,25.635,25.635,2800.0
2005-03-21 12:45:00,32.39,32.39,32.35,32.36,5000.0,25.6429,25.6429,25.6112,25.6191,5000.0
2005-03-21 12:50:00,32.35,32.36,32.35,32.35,5500.0,25.6112,25.6191,25.6112,25.6112,5500.0
2005-03-21 12:55:00,32.35,32.38,32.35,32.36,7100.0,25.6112,25.635,25.6112,25.6191,7100.0
2005-03-21 13:00:00,32.36,32.37,32.35,32.36,2400.0,25.6191,25.6271,25.6112,25.6191,2400.0
2005-03-21 13:05:00,32.36,32.39,32.36,32.39,7800.0,25.6191,25.6429,25.6191,25.6429,7800.0
2005-03-21 13:10:00,32.38,32.38,32.37,32.37,3200.0,25.635,25.635,25.6271,25.6271,3200.0
2005-03-21 13:15:00,32.38,32.39,32.37,32.39,4300.0,25.635,25.6429,25.6271,25.6429,4300.0
2005-03-21 13:20:00,32.39,32.41,32.39,32.39,6800.0,25.6429,25.6587,25.6429,25.6429,6800.0
2005-03-21 13:25:00,32.39,32.4,32.38,32.4,11600.0,25.6429,25.6508,25.635,25.6508,11600.0
2005-03-21 13:30:00,32.39,32.4,32.39,32.4,3300.0,25.6429,25.6508,25.6429,25.6508,3300.0
2005-03-21 13:35:00,32.4,32.43,32.39,32.42,6100.0,25.6508,25.6746,25.6429,25.6666,6100.0
2005-03-21 13:40:00,32.42,32.42,32.38,32.38,8500.0,25.6666,25.6666,25.635,25.635,8500.0
2005-03-21 13:45:00,32.38,32.42,32.38,32.41,7700.0,25.635,25.6666,25.635,25.6587,7700.0
2005-03-21 13:50:00,32.41,32.46,32.41,32.46,5600.0,25.6587,25.6983,25.6587,25.6983,5600.0
2005-03-21 13:55:00,32.46,32.46,32.43,32.44,10500.0,25.6983,25.6983,25.6746,25.6825,10500.0
2005-03-21 14:00:00,32.43,32.43,32.41,32.42,6300.0,25.6746,25.6746,25.6587,25.6666,6300.0
2005-03-21 14:05:00,32.42,32.43,32.41,32.42,15500.0,25.6666,25.6746,25.6587,25.6666,15500.0
2005-03-21 14:10:00,32.42,32.42,32.39,32.39,7300.0,25.6666,25.6666,25.6429,25.6429,7300.0
2005-03-21 14:15:00,32.39,32.4,32.38,32.38,3700.0,25.6429,25.6508,25.635,25.635,3700.0
2005-03-21 14:20:00,32.39,32.41,32.38,32.39,7800.0,25.6429,25.6587,25.635,25.6429,7800.0
2005-03-21 14:25:00,32.39,32.41,32.38,32.38,5300.0,25.6429,25.6587,25.635,25.635,5300.0
2005-03-21 14:30:00,32.39,32.4,32.35,32.4,12400.0,25.6429,25.6508,25.6112,25.6508,12400.0
2005-03-21 14:35:00,32.4,32.42,32.4,32.42,1900.0,25.6508,25.6666,25.6508,25.6666,1900.0
2005-03-21 14:40:00,32.42,32.44,32.42,32.42,4800.0,25.6666,25.6825,25.6666,25.6666,4800.0
2005-03-21 14:45:00,32.41,32.41,32.37,32.37,3700.0,25.6587,25.6587,25.6271,25.6271,3700.0
2005-03-21 14:50:00,32.37,32.38,32.37,32.38,5100.0,25.6271,25.635,25.6271,25.635,5100.0
2005-03-21 14:55:00,32.37,32.39,32.36,32.39,6700.0,25.6271,25.6429,25.6191,25.6429,6700.0
2005-03-21 15:00:00,32.39,32.45,32.39,32.45,4300.0,25.6429,25.6904,25.6429,25.6904,4300.0
2005-03-21 15:05:00,32.46,32.47,32.45,32.46,4200.0,25.6983,25.7062,25.6904,25.6983,4200.0
2005-03-21 15:10:00,32.46,32.5,32.46,32.49,15500.0,25.6983,25.73,25.6983,25.7221,15500.0
2005-03-21 15:15:00,32.49,32.52,32.49,32.51,10800.0,25.7221,25.7458,25.7221,25.7379,10800.0
2005-03-21 15:20:00,32.51,32.55,32.51,32.55,12600.0,25.7379,25.7696,25.7379,25.7696,12600.0
2005-03-21 15:25:00,32.55,32.55,32.51,32.51,11600.0,25.7696,25.7696,25.7379,25.7379,11600.0
2005-03-21 15:30:00,32.51,32.52,32.51,32.52,15600.0,25.7379,25.7458,25.7379,25.7458,15600.0
2005-03-21 15:35:00,32.52,32.53,32.51,32.53,15000.0,25.7458,25.7537,25.7379,25.7537,15000.0
2005-03-21 15:40:00,32.52,32.52,32.47,32.47,15000.0,25.7458,25.7458,25.7062,25.7062,15000.0
2005-03-21 15:45:00,32.48,32.51,32.48,32.5,15500.0,25.7142,25.7379,25.7142,25.73,15500.0
2005-03-21 15:50:00,32.5,32.51,32.49,32.5,11500.0,25.73,25.7379,25.7221,25.73,11500.0
2005-03-21 15:55:00,32.5,32.5,32.44,32.48,12400.0,25.73,25.73,25.6825,25.7142,12400.0
2005-03-22 09:30:00,32.43,32.56,32.41,32.55,12800.0,25.6746,25.7775,25.6587,25.7696,12800.0
2005-03-22 09:35:00,32.56,32.56,32.45,32.47,8500.0,25.7775,25.7775,25.6904,25.7062,8500.0
2005-03-22 09:40:00,32.47,32.47,32.45,32.45,8400.0,25.7062,25.7062,25.6904,25.6904,8400.0
2005-03-22 09:45:00,32.45,32.46,32.35,32.35,18500.0,25.6904,25.6983,25.6112,25.6112,18500.0
2005-03-22 09:50:00,32.36,32.51,32.35,32.48,22700.0,25.6191,25.7379,25.6112,25.7142,22700.0
2005-03-22 09:55:00,32.48,32.55,32.48,32.54,3900.0,25.7142,25.7696,25.7142,25.7617,3900.0
2005-03-22 10:00:00,32.54,32.54,32.44,32.44,10500.0,25.7617,25.7617,25.6825,25.6825,10500.0
2005-03-22 10:05:00,32.43,32.48,32.42,32.48,16500.0,25.6746,25.7142,25.6666,25.7142,16500.0
2005-03-22 10:10:00,32.48,32.5,32.48,32.49,4900.0,25.7142,25.73,25.7142,25.7221,4900.0
2005-03-22 10:15:00,32.49,32.5,32.48,32.49,4400.0,25.7221,25.73,25.7142,25.7221,4400.0
2005-03-22 10:20:00,32.49,32.54,32.49,32.54,5800.0,25.7221,25.7617,25.7221,25.7617,5800.0
2005-03-22 10:25:00,32.54,32.58,32.54,32.57,8000.0,25.7617,25.7933,25.7617,25.7854,8000.0
2005-03-22 10:30:00,32.57,32.59,32.57,32.59,12100.0,25.7854,25.8012,25.7854,25.8012,12100.0
2005-03-22 10:35:00,32.59,32.62,32.58,32.62,13200.0,25.8012,25.825,25.7933,25.825,13200.0
2005-03-22 10:40:00,32.62,32.64,32.62,32.63,6600.0,25.825,25.8408,25.825,25.8329,6600.0
2005-03-22 10:45:00,32.63,32.66,32.63,32.66,11600.0,25.8329,25.8567,25.8329,25.8567,11600.0
2005-03-22 10:50:00,32.66,32.68,32.66,32.68,7000.0,25.8567,25.8725,25.8567,25.8725,7000.0
2005-03-22 10:55:00,32.68,32.7,32.68,32.69,5100.0,25.8725,25.8883,25.8725,25.8804,5100.0
2005-03-22 11:00:00,32.69,32.7,32.66,32.7,23700.0,25.8804,25.8883,25.8567,25.8883,23700.0
2005-03-22 11:05:00,32.69,32.7,32.69,32.69,7200.0,25.8804,25.8883,25.8804,25.8804,7200.0
2005-03-22 11:10:00,32.69,32.69,32.66,32.67,19000.0,25.8804,25.8804,25.8567,25.8646,19000.0
2005-03-22 11:15:00,32.67,32.68,32.66,32.67,14800.0,25.8646,25.8725,25.8567,25.8646,14800.0
2005-03-22 11:20:00,32.67,32.69,32.67,32.68,10500.0,25.8646,25.8804,25.8646,25.8725,10500.0
2005-03-22 11:25:00,32.68,32.71,32.67,32.67,17300.0,25.8725,25.8962,25.8646,25.8646,17300.0
2005-03-22 11:30:00,32.67,32.67,32.65,32.65,9200.0,25.8646,25.8646,25.8487,25.8487,9200.0
2005-03-22 11:35:00,32.65,32.66,32.62,32.62,20200.0,25.8487,25.8567,25.825,25.825,20200.0
2005-03-22 11:40:00,32.62,32.62,32.61,32.61,3800.0,25.825,25.825,25.8171,25.8171,3800.0
2005-03-22 11:45:00,32.6,32.6,32.59,32.59,7000.0,25.8092,25.8092,25.8012,25.8012,7000.0
2005-03-22 11:50:00,32.59,32.61,32.59,32.6,7500.0,25.8012,25.8171,25.8012,25.8092,7500.0
2005-03-22 11:55:00,32.6,32.61,32.6,32.6,5100.0,25.8092,25.8171,25.8092,25.8092,5100.0
2005-03-22 12:00:00,32.6,32.64,32.6,32.64,5400.0,25.8092,25.8408,25.8092,25.8408,5400.0
2005-03-22 12:05:00,32.64,32.64,32.61,32.63,6400.0,25.8408,25.8408,25.8171,25.8329,6400.0
2005-03-22 12:10:00,32.63,32.64,32.62,32.63,1400.0,25.8329,25.8408,25.825,25.8329,1400.0
2005-03-22 12:15:00,32.62,32.64,32.62,32.64,4800.0,25.825,25.8408,25.825,25.8408,4800.0
2005-03-22 12:20:00,32.64,32.66,32.64,32.65,2700.0,25.8408,25.8567,25.8408,25.8487,2700.0
2005-03-22 12:25:00,32.66,32.68,32.65,32.68,4100.0,25.8567,25.8725,25.8487,25.8725,4100.0
2005-03-22 12:30:00,32.68,32.68,32.66,32.68,4300.0,25.8725,25.8725,25.8567,25.8725,4300.0
2005-03-22 12:35:00,32.68,32.68,32.67,32.67,6000.0,25.8725,25.8725,25.8646,25.8646,6000.0
2005-03-22 12:40:00,32.67,32.67,32.65,32.67,4500.0,25.8646,25.8646,25.8487,25.8646,4500.0
2005-03-22 12:45:00,32.66,32.67,32.66,32.67,3100.0,25.8567,25.8646,25.8567,25.8646,3100.0
2005-03-22 12:50:00,32.67,32.7,32.67,32.68,11800.0,25.8646,25.8883,25.8646,25.8725,11800.0
2005-03-22 12:55:00,32.68,32.68,32.67,32.68,8400.0,25.8725,25.8725,25.8646,25.8725,8400.0
2005-03-22 13:00:00,32.68,32.68,32.67,32.67,5700.0,25.8725,25.8725,25.8646,25.8646,5700.0
2005-03-22 13:05:00,32.67,32.69,32.66,32.68,9200.0,25.8646,25.8804,25.8567,25.8725,9200.0
2005-03-22 13:10:00,32.69,32.71,32.68,32.69,8200.0,25.8804,25.8962,25.8725,25.8804,8200.0
2005-03-22 13:15:00,32.7,32.72,32.7,32.7,14000.0,25.8883,25.9042,25.8883,25.8883,14000.0
2005-03-22 13:20:00,32.69,32.7,32.67,32.68,13200.0,25.8804,25.8883,25.8646,25.8725,13200.0
2005-03-22 13:25:00,32.67,32.7,32.67,32.69,13200.0,25.8646,25.8883,25.8646,25.8804,13200.0
2005-03-22 13:30:00,32.7,32.7,32.68,32.7,7300.0,25.8883,25.8883,25.8725,25.8883,7300.0
2005-03-22 13:35:00,32.7,32.71,32.7,32.71,3100.0,25.8883,25.8962,25.8883,25.8962,3100.0
2005-03-22 13:40:00,32.7,32.74,32.7,32.74,5200.0,25.8883,25.92,25.8883,25.92,5200.0
2005-03-22 13:45:00,32.73,32.75,32.73,32.74,3700.0,25.9121,25.9279,25.9121,25.92,3700.0
2005-03-22 13:50:00,32.74,32.77,32.74,32.76,5900.0,25.92,25.9437,25.92,25.9358,5900.0
2005-03-22 13:55:00,32.76,32.77,32.76,32.77,2400.0,25.9358,25.9437,25.9358,25.9437,2400.0
2005-03-22 14:00:00,32.77,32.79,32.77,32.79,6100.0,25.9437,25.9596,25.9437,25.9596,6100.0
2005-03-22 14:05:00,32.79,32.8,32.79,32.79,1700.0,25.9596,25.9675,25.9596,25.9596,1700.0
2005-03-22 14:10:00,32.8,32.8,32.79,32.8,9500.0,25.9675,25.9675,25.9596,25.9675,9500.0
2005-03-22 14:15:00,32.79,32.8,32.78,32.78,7000.0,25.9596,25.9675,25.9517,25.9517,7000.0
2005-03-22 14:20:00,32.78,32.78,32.66,32.66,17000.0,25.9517,25.9517,25.8567,25.8567,17000.0
2005-03-22 14:25:00,32.65,32.65,32.61,32.62,11500.0,25.8487,25.8487,25.8171,25.825,11500.0
2005-03-22 14:30:00,32.63,32.68,32.62,32.67,9600.0,25.8329,25.8725,25.825,25.8646,9600.0
2005-03-22 14:35:00,32.68,32.68,32.56,32.56,12900.0,25.8725,25.8725,25.7775,25.7775,12900.0
2005-03-22 14:40:00,32.55,32.56,32.49,32.49,14900.0,25.7696,25.7775,25.7221,25.7221,14900.0
2005-03-22 14:45:00,32.49,32.49,32.47,32.47,10900.0,25.7221,25.7221,25.7062,25.7062,10900.0
2005-03-22 14:50:00,32.47,32.48,32.45,32.47,10300.0,25.7062,25.7142,25.6904,25.7062,10300.0
2005-03-22 14:55:00,32.46,32.52,32.46,32.51,7000.0,25.6983,25.7458,25.6983,25.7379,7000.0
2005-03-22 15:00:00,32.51,32.52,32.49,32.52,15400.0,25.7379,25.7458,25.7221,25.7458,15400.0
2005-03-22 15:05:00,32.5,32.5,32.45,32.45,5700.0,25.73,25.73,25.6904,25.6904,5700.0
2005-03-22 15:10:00,32.44,32.47,32.44,32.46,9400.0,25.6825,25.7062,25.6825,25.6983,9400.0
2005-03-22 15:15:00,32.46,32.46,32.42,32.43,12900.0,25.6983,25.6983,25.6666,25.6746,12900.0
2005-03-22 15:20:00,32.43,32.49,32.43,32.45,16500.0,25.6746,25.7221,25.6746,25.6904,16500.0
2005-03-22 15:25:00,32.45,32.46,32.43,32.46,10600.0,25.6904,25.6983,25.6746,25.6983,10600.0
2005-03-22 15:30:00,32.46,32.48,32.45,32.46,21000.0,25.6983,25.7142,25.6904,25.6983,21000.0
2005-03-22 15:35:00,32.46,32.46,32.44,32.44,12100.0,25.6983,25.6983,25.6825,25.6825,12100.0
2005-03-22 15:40:00,32.44,32.45,32.42,32.44,22000.0,25.6825,25.6904,25.6666,25.6825,22000.0
2005-03-22 15:45:00,32.43,32.44,32.4,32.42,19900.0,25.6746,25.6825,25.6508,25.6666,19900.0
2005-03-22 15:50:00,32.42,32.48,32.42,32.46,24700.0,25.6666,25.7142,25.6666,25.6983,24700.0
2005-03-22 15:55:00,32.44,32.45,32.39,32.39,49400.0,25.6825,25.6904,25.6429,25.6429,49400.0
2005-03-23 09:30:00,32.3,32.3,32.27,32.27,14100.0,25.5716,25.5716,25.5479,25.5479,14100.0
2005-03-23 09:35:00,32.26,32.26,32.15,32.17,7100.0,25.54,25.54,25.4529,25.4687,7100.0
2005-03-23 09:40:00,32.17,32.33,32.16,32.33,11200.0,25.4687,25.5954,25.4608,25.5954,11200.0
2005-03-23 09:45:00,32.33,32.33,32.27,32.28,12400.0,25.5954,25.5954,25.5479,25.5558,12400.0
2005-03-23 09:50:00,32.28,32.31,32.27,32.31,19100.0,25.5558,25.5796,25.5479,25.5796,19100.0
2005-03-23 09:55:00,32.31,32.31,32.26,32.26,11000.0,25.5796,25.5796,25.54,25.54,11000.0
2005-03-23 10:00:00,32.26,32.31,32.25,32.31,23400.0,25.54,25.5796,25.5321,25.5796,23400.0
2005-03-23 10:05:00,32.3,32.32,32.29,32.31,12200.0,25.5716,25.5875,25.5637,25.5796,12200.0
2005-03-23 10:10:00,32.36,32.36,32.28,32.29,8600.0,25.6191,25.6191,25.5558,25.5637,8600.0
2005-03-23 10:15:00,32.29,32.33,32.29,32.3,8500.0,25.5637,25.5954,25.5637,25.5716,8500.0
2005-03-23 10:20:00,32.3,32.31,32.25,32.26,7500.0,25.5716,25.5796,25.5321,25.54,7500.0
2005-03-23 10:25:00,32.26,32.26,32.24,32.25,10500.0,25.54,25.54,25.5241,25.5321,10500.0
2005-03-23 10:30:00,32.26,32.33,32.26,32.3,18800.0,25.54,25.5954,25.54,25.5716,18800.0
2005-03-23 10:35:00,32.28,32.3,32.25,32.3,15400.0,25.5558,25.5716,25.5321,25.5716,15400.0
2005-03-23 10:40:00,32.3,32.3,32.28,32.29,23200.0,25.5716,25.5716,25.5558,25.5637,23200.0
2005-03-23 10:45:00,32.29,32.3,32.29,32.3,19000.0,25.5637,25.5716,25.5637,25.5716,19000.0
2005-03-23 10:50:00,32.3,32.3,32.26,32.27,17300.0,25.5716,25.5716,25.54,25.5479,17300.0
2005-03-23 10:55:00,32.26,32.32,32.26,32.32,17900.0,25.54,25.5875,25.54,25.5875,17900.0
2005-03-23 11:00:00,32.31,32.31,32.26,32.26,3300.0,25.5796,25.5796,25.54,25.54,3300.0
2005-03-23 11:05:00,32.27,32.32,32.27,32.32,9600.0,25.5479,25.5875,25.5479,25.5875,9600.0
2005-03-23 11:10:00,32.36,32.39,32.31,32.31,27400.0,25.6191,25.6429,25.5796,25.5796,27400.0
2005-03-23 11:15:00,32.32,32.33,32.27,32.33,9900.0,25.5875,25.5954,25.5479,25.5954,9900.0
2005-03-23 11:20:00,32.33,32.34,32.31,32.31,1300.0,25.5954,25.6033,25.5796,25.5796,1300.0
2005-03-23 11:25:00,32.31,32.32,32.26,32.32,11500.0,25.5796,25.5875,25.54,25.5875,11500.0
2005-03-23 11:30:00,32.32,32.35,32.29,32.3,3700.0,25.5875,25.6112,25.5637,25.5716,3700.0
2005-03-23 11:35:00,32.3,32.3,32.26,32.28,11400.0,25.5716,25.5716,25.54,25.5558,11400.0
2005-03-23 11:40:00,32.27,32.28,32.26,32.27,5400.0,25.5479,25.5558,25.54,25.5479,5400.0
2005-03-23 11:45:00,32.27,32.33,32.27,32.32,8100.0,25.5479,25.5954,25.5479,25.5875,8100.0
2005-03-23 11:50:00,32.31,32.31,32.26,32.26,9300.0,25.5796,25.5796,25.54,25.54,9300.0
2005-03-23 11:55:00,32.26,32.32,32.26,32.32,10200.0,25.54,25.5875,25.54,25.5875,10200.0
2005-03-23 12:00:00,32.3,32.36,32.3,32.31,2200.0,25.5716,25.6191,25.5716,25.5796,2200.0
2005-03-23 12:05:00,32.32,32.36,32.32,32.35,8200.0,25.5875,25.6191,25.5875,25.6112,8200.0
2005-03-23 12:10:00,32.35,32.45,32.34,32.41,8300.0,25.6112,25.6904,25.6033,25.6587,8300.0
2005-03-23 12:15:00,32.41,32.41,32.38,32.38,2000.0,25.6587,25.6587,25.635,25.635,2000.0
2005-03-23 12:20:00,32.36,32.36,32.34,32.35,11700.0,25.6191,25.6191,25.6033,25.6112,11700.0
2005-03-23 12:25:00,32.35,32.37,32.35,32.36,1600.0,25.6112,25.6271,25.6112,25.6191,1600.0
2005-03-23 12:30:00,32.36,32.36,32.33,32.33,4200.0,25.6191,25.6191,25.5954,25.5954,4200.0
2005-03-23 12:35:00,32.34,32.34,32.32,32.33,5600.0,25.6033,25.6033,25.5875,25.5954,5600.0
2005-03-23 12:40:00,32.33,32.36,32.33,32.36,7000.0,25.5954,25.6191,25.5954,25.6191,7000.0
2005-03-23 12:45:00,32.36,32.37,32.36,32.36,2700.0,25.6191,25.6271,25.6191,25.6191,2700.0
2005-03-23 12:50:00,32.36,32.37,32.36,32.36,6200.0,25.6191,25.6271,25.6191,25.6191,6200.0
2005-03-23 12:55:00,32.36,32.37,32.36,32.37,5800.0,25.6191,25.6271,25.6191,25.6271,5800.0
2005-03-23 13:00:00,32.36,32.39,32.36,32.38,7200.0,25.6191,25.6429,25.6191,25.635,7200.0
2005-03-23 13:05:00,32.39,32.39,32.38,32.38,1600.0,25.6429,25.6429,25.635,25.635,1600.0
2005-03-23 13:10:00,32.38,32.39,32.36,32.36,9600.0,25.635,25.6429,25.6191,25.6191,9600.0
2005-03-23 13:15:00,32.36,32.36,32.35,32.35,14200.0,25.6191,25.6191,25.6112,25.6112,14200.0
2005-03-23 13:20:00,32.36,32.37,32.33,32.34,9600.0,25.6191,25.6271,25.5954,25.6033,9600.0
2005-03-23 13:25:00,32.34,32.34,32.32,32.32,8500.0,25.6033,25.6033,25.5875,25.5875,8500.0
2005-03-23 13:30:00,32.32,32.33,32.32,32.33,2500.0,25.5875,25.5954,25.5875,25.5954,2500.0
2005-03-23 13:35:00,32.32,32.33,32.32,32.33,7600.0,25.5875,25.5954,25.5875,25.5954,7600.0
2005-03-23 13:40:00,32.33,32.34,32.33,32.33,4300.0,25.5954,25.6033,25.5954,25.5954,4300.0
2005-03-23 13:45:00,32.33,32.43,32.33,32.43,22000.0,25.5954,25.6746,25.5954,25.6746,22000.0
2005-03-23 13:50:00,32.41,32.41,32.36,32.36,3300.0,25.6587,25.6587,25.6191,25.6191,3300.0
2005-03-23 13:55:00,32.37,32.37,32.36,32.37,1900.0,25.6271,25.6271,25.6191,25.6271,1900.0
2005-03-23 14:00:00,32.37,32.49,32.37,32.45,12400.0,25.6271,25.7221,25.6271,25.6904,12400.0
2005-03-23 14:05:00,32.42,32.42,32.4,32.42,8900.0,25.6666,25.6666,25.6508,25.6666,8900.0
2005-03-23 14:10:00,32.42,32.42,32.4,32.4,7500.0,25.6666,25.6666,25.6508,25.6508,7500.0
2005-03-23 14:15:00,32.37,32.4,32.37,32.4,6500.0,25.6271,25.6508,25.6271,25.6508,6500.0
2005-03-23 14:20:00,32.39,32.4,32.38,32.4,6300.0,25.6429,25.6508,25.635,25.6508,6300.0
2005-03-23 14:25:00,32.42,32.42,32.41,32.42,2600.0,25.6666,25.6666,25.6587,25.6666,2600.0
2005-03-23 14:30:00,32.42,32.42,32.39,32.39,3900.0,25.6666,25.6666,25.6429,25.6429,3900.0
2005-03-23 14:35:00,32.39,32.39,32.35,32.35,10200.0,25.6429,25.6429,25.6112,25.6112,10200.0
2005-03-23 14:40:00,32.35,32.36,32.35,32.36,12800.0,25.6112,25.6191,25.6112,25.6191,12800.0
2005-03-23 14:45:00,32.35,32.35,32.33,32.34,3500.0,25.6112,25.6112,25.5954,25.6033,3500.0
2005-03-23 14:50:00,32.35,32.38,32.33,32.38,8600.0,25.6112,25.635,25.5954,25.635,8600.0
2005-03-23 14:55:00,32.38,32.41,32.38,32.4,11300.0,25.635,25.6587,25.635,25.6508,11300.0
2005-03-23 15:00:00,32.41,32.43,32.4,32.43,14100.0,25.6587,25.6746,25.6508,25.6746,14100.0
2005-03-23 15:05:00,32.42,32.42,32.39,32.4,18800.0,25.6666,25.6666,25.6429,25.6508,18800.0
2005-03-23 15:10:00,32.4,32.42,32.38,32.4,20200.0,25.6508,25.6666,25.635,25.6508,20200.0
2005-03-23 15:15:00,32.4,32.4,32.38,32.39,13100.0,25.6508,25.6508,25.635,25.6429,13100.0
2005-03-23 15:20:00,32.39,32.39,32.35,32.35,9400.0,25.6429,25.6429,25.6112,25.6112,9400.0
2005-03-23 15:25:00,32.36,32.42,32.36,32.42,32900.0,25.6191,25.6666,25.6191,25.6666,32900.0
2005-03-23 15:30:00,32.41,32.42,32.38,32.4,10300.0,25.6587,25.6666,25.635,25.6508,10300.0
2005-03-23 15:35:00,32.4,32.4,32.4,32.4,7000.0,25.6508,25.6508,25.6508,25.6508,7000.0
2005-03-23 15:40:00,32.4,32.41,32.38,32.39,25200.0,25.6508,25.6587,25.635,25.6429,25200.0
2005-03-23 15:45:00,32.4,32.4,32.39,32.4,27400.0,25.6508,25.6508,25.6429,25.6508,27400.0
2005-03-23 15:50:00,32.4,32.41,32.4,32.4,17900.0,25.6508,25.6587,25.6508,25.6508,17900.0
2005-03-23 15:55:00,32.4,32.41,32.4,32.4,18100.0,25.6508,25.6587,25.6508,25.6508,18100.0
2005-03-24 09:30:00,32.45,32.48,32.43,32.46,14400.0,25.6904,25.7142,25.6746,25.6983,14400.0
2005-03-24 09:35:00,32.44,32.58,32.44,32.56,13600.0,25.6825,25.7933,25.6825,25.7775,13600.0
2005-03-24 09:40:00,32.52,32.57,32.5,32.57,14900.0,25.7458,25.7854,25.73,25.7854,14900.0
2005-03-24 09:45:00,32.57,32.7,32.55,32.55,8300.0,25.7854,25.8883,25.7696,25.7696,8300.0
2005-03-24 09:50:00,32.54,32.55,32.53,32.53,12300.0,25.7617,25.7696,25.7537,25.7537,12300.0
2005-03-24 09:55:00,32.53,32.61,32.52,32.6,18600.0,25.7537,25.8171,25.7458,25.8092,18600.0
2005-03-24 10:00:00,32.59,32.62,32.55,32.6,5000.0,25.8012,25.825,25.7696,25.8092,5000.0
2005-03-24 10:05:00,32.6,32.61,32.57,32.61,15100.0,25.8092,25.8171,25.7854,25.8171,15100.0
2005-03-24 10:10:00,32.61,32.61,32.57,32.58,10600.0,25.8171,25.8171,25.7854,25.7933,10600.0
2005-03-24 10:15:00,32.57,32.63,32.57,32.62,7400.0,25.7854,25.8329,25.7854,25.825,7400.0
2005-03-24 10:20:00,32.62,32.62,32.59,32.59,4000.0,25.825,25.825,25.8012,25.8012,4000.0
2005-03-24 10:25:00,32.6,32.6,32.57,32.6,5300.0,25.8092,25.8092,25.7854,25.8092,5300.0
2005-03-24 10:30:00,32.6,32.72,32.59,32.65,21000.0,25.8092,25.9042,25.8012,25.8487,21000.0
2005-03-24 10:35:00,32.64,32.65,32.61,32.61,2600.0,25.8408,25.8487,25.8171,25.8171,2600.0
2005-03-24 10:40:00,32.61,32.61,32.59,32.6,6700.0,25.8171,25.8171,25.8012,25.8092,6700.0
2005-03-24 10:45:00,32.59,32.59,32.49,32.49,5500.0,25.8012,25.8012,25.7221,25.7221,5500.0
2005-03-24 10:50:00,32.48,32.52,32.48,32.52,14900.0,25.7142,25.7458,25.7142,25.7458,14900.0
2005-03-24 10:55:00,32.51,32.52,32.5,32.5,1500.0,25.7379,25.7458,25.73,25.73,1500.0
2005-03-24 11:00:00,32.51,32.52,32.49,32.5,20900.0,25.7379,25.7458,25.7221,25.73,20900.0
2005-03-24 11:05:00,32.5,32.52,32.45,32.45,20100.0,25.73,25.7458,25.6904,25.6904,20100.0
2005-03-24 11:10:00,32.47,32.47,32.45,32.45,4200.0,25.7062,25.7062,25.6904,25.6904,4200.0
2005-03-24 11:15:00,32.45,32.45,32.45,32.45,5500.0,25.6904,25.6904,25.6904,25.6904,5500.0
2005-03-24 11:20:00,32.46,32.51,32.46,32.5,11500.0,25.6983,25.7379,25.6983,25.73,11500.0
2005-03-24 11:25:00,32.51,32.51,32.5,32.51,4000.0,25.7379,25.7379,25.73,25.7379,4000.0
2005-03-24 11:30:00,32.5,32.53,32.5,32.53,5900.0,25.73,25.7537,25.73,25.7537,5900.0
2005-03-24 11:35:00,32.53,32.54,32.52,32.52,2200.0,25.7537,25.7617,25.7458,25.7458,2200.0
2005-03-24 11:40:00,32.52,32.53,32.52,32.52,1800.0,25.7458,25.7537,25.7458,25.7458,1800.0
2005-03-24 11:45:00,32.52,32.54,32.5,32.53,8000.0,25.7458,25.7617,25.73,25.7537,8000.0
2005-03-24 11:50:00,32.52,32.55,32.52,32.54,5100.0,25.7458,25.7696,25.7458,25.7617,5100.0
2005-03-24 11:55:00,32.54,32.54,32.52,32.54,4000.0,25.7617,25.7617,25.7458,25.7617,4000.0
2005-03-24 12:00:00,32.54,32.56,32.54,32.56,4500.0,25.7617,25.7775,25.7617,25.7775,4500.0
2005-03-24 12:05:00,32.56,32.74,32.56,32.74,25100.0,25.7775,25.92,25.7775,25.92,25100.0
2005-03-24 12:10:00,32.74,32.74,32.66,32.66,9300.0,25.92,25.92,25.8567,25.8567,9300.0
2005-03-24 12:15:00,32.66,32.66,32.63,32.63,11000.0,25.8567,25.8567,25.8329,25.8329,11000.0
2005-03-24 12:20:00,32.64,32.69,32.64,32.66,8600.0,25.8408,25.8804,25.8408,25.8567,8600.0
2005-03-24 12:25:00,32.67,32.72,32.66,32.7,10400.0,25.8646,25.9042,25.8567,25.8883,10400.0
2005-03-24 12:30:00,32.7,32.7,32.67,32.68,6300.0,25.8883,25.8883,25.8646,25.8725,6300.0
2005-03-24 12:35:00,32.67,32.75,32.67,32.74,5200.0,25.8646,25.9279,25.8646,25.92,5200.0
2005-03-24 12:40:00,32.75,32.75,32.74,32.75,2000.0,25.9279,25.9279,25.92,25.9279,2000.0
2005-03-24 12:45:00,32.74,32.74,32.73,32.73,2200.0,25.92,25.92,25.9121,25.9121,2200.0
2005-03-24 12:50:00,32.73,32.74,32.73,32.74,8900.0,25.9121,25.92,25.9121,25.92,8900.0
2005-03-24 12:55:00,32.75,32.76,32.74,32.75,4900.0,25.9279,25.9358,25.92,25.9279,4900.0
2005-03-24 13:00:00,32.75,32.75,32.74,32.75,3000.0,25.9279,25.9279,25.92,25.9279,3000.0
2005-03-24 13:05:00,32.74,32.74,32.73,32.73,4500.0,25.92,25.92,25.9121,25.9121,4500.0
2005-03-24 13:10:00,32.73,32.73,32.69,32.7,7400.0,25.9121,25.9121,25.8804,25.8883,7400.0
2005-03-24 13:15:00,32.69,32.69,32.66,32.67,3100.0,25.8804,25.8804,25.8567,25.8646,3100.0
2005-03-24 13:20:00,32.68,32.68,32.61,32.63,34900.0,25.8725,25.8725,25.8171,25.8329,34900.0
2005-03-24 13:25:00,32.62,32.68,32.62,32.64,6900.0,25.825,25.8725,25.825,25.8408,6900.0
2005-03-24 13:30:00,32.64,32.65,32.64,32.65,5300.0,25.8408,25.8487,25.8408,25.8487,5300.0
2005-03-24 13:35:00,32.66,32.66,32.65,32.65,6100.0,25.8567,25.8567,25.8487,25.8487,6100.0
2005-03-24 13:40:00,32.65,32.67,32.65,32.67,2400.0,25.8487,25.8646,25.8487,25.8646,2400.0
2005-03-24 13:45:00,32.67,32.67,32.66,32.66,4900.0,25.8646,25.8646,25.8567,25.8567,4900.0
2005-03-24 13:50:00,32.66,32.67,32.65,32.67,3800.0,25.8567,25.8646,25.8487,25.8646,3800.0
2005-03-24 13:55:00,32.67,32.68,32.66,32.67,5900.0,25.8646,25.8725,25.8567,25.8646,5900.0
2005-03-24 14:00:00,32.68,32.69,32.67,32.69,2300.0,25.8725,25.8804,25.8646,25.8804,2300.0
2005-03-24 14:05:00,32.68,32.75,32.68,32.75,15900.0,25.8725,25.9279,25.8725,25.9279,15900.0
2005-03-24 14:10:00,32.75,32.78,32.74,32.78,10500.0,25.9279,25.9517,25.92,25.9517,10500.0
2005-03-24 14:15:00,32.77,32.78,32.73,32.74,8300.0,25.9437,25.9517,25.9121,25.92,8300.0
2005-03-24 14:20:00,32.73,32.73,32.72,32.72,2900.0,25.9121,25.9121,25.9042,25.9042,2900.0
2005-03-24 14:25:00,32.72,32.72,32.71,32.72,17900.0,25.9042,25.9042,25.8962,25.9042,17900.0
2005-03-24 14:30:00,32.72,32.72,32.7,32.7,10600.0,25.9042,25.9042,25.8883,25.8883,10600.0
2005-03-24 14:35:00,32.7,32.71,32.68,32.68,10500.0,25.8883,25.8962,25.8725,25.8725,10500.0
2005-03-24 14:40:00,32.68,32.69,32.68,32.68,18700.0,25.8725,25.8804,25.8725,25.8725,18700.0
2005-03-24 14:45:00,32.68,32.68,32.63,32.64,13000.0,25.8725,25.8725,25.8329,25.8408,13000.0
2005-03-24 14:50:00,32.64,32.65,32.63,32.64,4000.0,25.8408,25.8487,25.8329,25.8408,4000.0
2005-03-24 14:55:00,32.64,32.65,32.63,32.65,4400.0,25.8408,25.8487,25.8329,25.8487,4400.0
2005-03-24 15:00:00,32.65,32.65,32.63,32.63,9800.0,25.8487,25.8487,25.8329,25.8329,9800.0
2005-03-24 15:05:00,32.63,32.7,32.61,32.66,31500.0,25.8329,25.8883,25.8171,25.8567,31500.0
2005-03-24 15:10:00,32.66,32.72,32.66,32.71,13600.0,25.8567,25.9042,25.8567,25.8962,13600.0
2005-03-24 15:15:00,32.72,32.74,32.71,32.74,12700.0,25.9042,25.92,25.8962,25.92,12700.0
2005-03-24 15:20:00,32.74,32.77,32.73,32.77,13200.0,25.92,25.9437,25.9121,25.9437,13200.0
2005-03-24 15:25:00,32.78,32.82,32.78,32.81,35100.0,25.9517,25.9833,25.9517,25.9754,35100.0
2005-03-24 15:30:00,32.8,32.8,32.77,32.78,27600.0,25.9675,25.9675,25.9437,25.9517,27600.0
2005-03-24 15:35:00,32.78,32.79,32.77,32.79,19900.0,25.9517,25.9596,25.9437,25.9596,19900.0
2005-03-24 15:40:00,32.79,32.8,32.78,32.78,17300.0,25.9596,25.9675,25.9517,25.9517,17300.0
2005-03-24 15:45:00,32.78,32.79,32.75,32.75,15000.0,25.9517,25.9596,25.9279,25.9279,15000.0
2005-03-24 15:50:00,32.76,32.77,32.75,32.76,27100.0,25.9358,25.9437,25.9279,25.9358,27100.0
2005-03-24 15:55:00,32.75,32.77,32.75,32.76,43400.0,25.9279,25.9437,25.9279,25.9358,43400.0
2005-03-28 09:30:00,32.8,32.85,32.76,32.79,23600.0,25.9675,26.0071,25.9358,25.9596,23600.0
2005-03-28 09:35:00,32.76,32.8,32.71,32.8,8900.0,25.9358,25.9675,25.8962,25.9675,8900.0
2005-03-28 09:40:00,32.8,32.8,32.73,32.75,3100.0,25.9675,25.9675,25.9121,25.9279,3100.0
2005-03-28 09:45:00,32.76,32.92,32.76,32.92,22100.0,25.9358,26.0625,25.9358,26.0625,22100.0
2005-03-28 09:50:00,32.89,32.89,32.84,32.86,15000.0,26.0387,26.0387,25.9992,26.015,15000.0
2005-03-28 09:55:00,32.86,32.91,32.86,32.9,13100.0,26.015,26.0546,26.015,26.0467,13100.0
2005-03-28 10:00:00,32.9,32.91,32.88,32.88,4200.0,26.0467,26.0546,26.0308,26.0308,4200.0
2005-03-28 10:05:00,32.85,32.86,32.85,32.85,11200.0,26.0071,26.015,26.0071,26.0071,11200.0
2005-03-28 10:10:00,32.85,32.92,32.84,32.92,6700.0,26.0071,26.0625,25.9992,26.0625,6700.0
2005-03-28 10:15:00,32.87,32.88,32.8,32.8,10100.0,26.0229,26.0308,25.9675,25.9675,10100.0
2005-03-28 10:20:00,32.81,32.81,32.75,32.75,23200.0,25.9754,25.9754,25.9279,25.9279,23200.0
2005-03-28 10:25:00,32.76,32.76,32.74,32.75,5500.0,25.9358,25.9358,25.92,25.9279,5500.0
2005-03-28 10:30:00,32.76,32.8,32.76,32.8,4500.0,25.9358,25.9675,25.9358,25.9675,4500.0
2005-03-28 10:35:00,32.8,32.83,32.8,32.8,5600.0,25.9675,25.9912,25.9675,25.9675,5600.0
2005-03-28 10:40:00,32.8,32.83,32.8,32.81,3700.0,25.9675,25.9912,25.9675,25.9754,3700.0
2005-03-28 10:45:00,32.81,32.85,32.81,32.84,7200.0,25.9754,26.0071,25.9754,25.9992,7200.0
2005-03-28 10:50:00,32.84,32.84,32.8,32.82,5400.0,25.9992,25.9992,25.9675,25.9833,5400.0
2005-03-28 10:55:00,32.81,32.81,32.77,32.78,2300.0,25.9754,25.9754,25.9437,25.9517,2300.0
2005-03-28 11:00:00,32.75,32.76,32.7,32.7,3600.0,25.9279,25.9358,25.8883,25.8883,3600.0
2005-03-28 11:05:00,32.69,32.7,32.68,32.68,5000.0,25.8804,25.8883,25.8725,25.8725,5000.0
2005-03-28 11:10:00,32.68,32.71,32.68,32.7,5100.0,25.8725,25.8962,25.8725,25.8883,5100.0
2005-03-28 11:15:00,32.7,32.76,32.7,32.76,5600.0,25.8883,25.9358,25.8883,25.9358,5600.0
2005-03-28 11:20:00,32.75,32.8,32.74,32.8,11600.0,25.9279,25.9675,25.92,25.9675,11600.0
2005-03-28 11:25:00,32.8,32.8,32.75,32.79,8900.0,25.9675,25.9675,25.9279,25.9596,8900.0
2005-03-28 11:30:00,32.79,32.8,32.78,32.78,3700.0,25.9596,25.9675,25.9517,25.9517,3700.0
2005-03-28 11:35:00,32.77,32.77,32.76,32.77,6200.0,25.9437,25.9437,25.9358,25.9437,6200.0
2005-03-28 11:40:00,32.77,32.78,32.76,32.76,3600.0,25.9437,25.9517,25.9358,25.9358,3600.0
2005-03-28 11:45:00,32.76,32.78,32.75,32.78,15400.0,25.9358,25.9517,25.9279,25.9517,15400.0
2005-03-28 11:50:00,32.77,32.77,32.75,32.75,6400.0,25.9437,25.9437,25.9279,25.9279,6400.0
2005-03-28 11:55:00,32.75,32.77,32.75,32.76,10000.0,25.9279,25.9437,25.9279,25.9358,10000.0
2005-03-28 12:00:00,32.76,32.77,32.76,32.77,5900.0,25.9358,25.9437,25.9358,25.9437,5900.0
2005-03-28 12:05:00,32.76,32.76,32.75,32.75,10900.0,25.9358,25.9358,25.9279,25.9279,10900.0
2005-03-28 12:10:00,32.75,32.79,32.74,32.78,12200.0,25.9279,25.9596,25.92,25.9517,12200.0
2005-03-28 12:15:00,32.78,32.79,32.76,32.76,2900.0,25.9517,25.9596,25.9358,25.9358,2900.0
2005-03-28 12:20:00,32.76,32.77,32.76,32.76,4000.0,25.9358,25.9437,25.9358,25.9358,4000.0
2005-03-28 12:25:00,32.76,32.8,32.75,32.8,7300.0,25.9358,25.9675,25.9279,25.9675,7300.0
2005-03-28 12:30:00,32.8,32.8,32.77,32.79,8900.0,25.9675,25.9675,25.9437,25.9596,8900.0
2005-03-28 12:35:00,32.79,32.79,32.77,32.77,2000.0,25.9596,25.9596,25.9437,25.9437,2000.0
2005-03-28 12:40:00,32.77,32.78,32.76,32.77,4200.0,25.9437,25.9517,25.9358,25.9437,4200.0
2005-03-28 12:45:00,32.77,32.77,32.76,32.77,2400.0,25.9437,25.9437,25.9358,25.9437,2400.0
2005-03-28 12:50:00,32.77,32.77,32.76,32.76,2400.0,25.9437,25.9437,25.9358,25.9358,2400.0
2005-03-28 12:55:00,32.76,32.77,32.76,32.77,3300.0,25.9358,25.9437,25.9358,25.9437,3300.0
2005-03-28 13:00:00,32.77,32.79,32.76,32.78,8700.0,25.9437,25.9596,25.9358,25.9517,8700.0
2005-03-28 13:05:00,32.78,32.78,32.77,32.77,700.0,25.9517,25.9517,25.9437,25.9437,700.0
2005-03-28 13:10:00,32.77,32.79,32.77,32.79,7000.0,25.9437,25.9596,25.9437,25.9596,7000.0
2005-03-28 13:15:00,32.79,32.79,32.77,32.77,2000.0,25.9596,25.9596,25.9437,25.9437,2000.0
2005-03-28 13:20:00,32.78,32.78,32.77,32.77,2200.0,25.9517,25.9517,25.9437,25.9437,2200.0
2005-03-28 13:25:00,32.77,32.78,32.77,32.77,6000.0,25.9437,25.9517,25.9437,25.9437,6000.0
2005-03-28 13:30:00,32.77,32.78,32.77,32.77,6800.0,25.9437,25.9517,25.9437,25.9437,6800.0
2005-03-28 13:35:00,32.78,32.78,32.77,32.77,3000.0,25.9517,25.9517,25.9437,25.9437,3000.0
2005-03-28 13:40:00,32.78,32.79,32.78,32.79,3300.0,25.9517,25.9596,25.9517,25.9596,3300.0
2005-03-28 13:45:00,32.79,32.8,32.78,32.78,2800.0,25.9596,25.9675,25.9517,25.9517,2800.0
2005-03-28 13:50:00,32.78,32.8,32.78,32.8,7800.0,25.9517,25.9675,25.9517,25.9675,7800.0
2005-03-28 13:55:00,32.8,32.82,32.8,32.81,7600.0,25.9675,25.9833,25.9675,25.9754,7600.0
2005-03-28 14:00:00,32.82,32.82,32.79,32.79,3500.0,25.9833,25.9833,25.9596,25.9596,3500.0
2005-03-28 14:05:00,32.78,32.78,32.77,32.77,2800.0,25.9517,25.9517,25.9437,25.9437,2800.0
2005-03-28 14:10:00,32.76,32.76,32.74,32.74,23700.0,25.9358,25.9358,25.92,25.92,23700.0
2005-03-28 14:15:00,32.72,32.72,32.69,32.7,14400.0,25.9042,25.9042,25.8804,25.8883,14400.0
2005-03-28 14:20:00,32.69,32.69,32.65,32.66,5800.0,25.8804,25.8804,25.8487,25.8567,5800.0
2005-03-28 14:25:00,32.65,32.79,32.65,32.78,14400.0,25.8487,25.9596,25.8487,25.9517,14400.0
2005-03-28 14:30:00,32.77,32.79,32.76,32.78,3400.0,25.9437,25.9596,25.9358,25.9517,3400.0
2005-03-28 14:35:00,32.78,32.78,32.76,32.77,6500.0,25.9517,25.9517,25.9358,25.9437,6500.0
2005-03-28 14:40:00,32.77,32.8,32.77,32.79,15600.0,25.9437,25.9675,25.9437,25.9596,15600.0
2005-03-28 14:45:00,32.79,32.81,32.79,32.8,4400.0,25.9596,25.9754,25.9596,25.9675,4400.0
2005-03-28 14:50:00,32.79,32.79,32.78,32.79,9200.0,25.9596,25.9596,25.9517,25.9596,9200.0
2005-03-28 14:55:00,32.8,32.84,32.8,32.81,7600.0,25.9675,25.9992,25.9675,25.9754,7600.0
2005-03-28 15:00:00,32.81,32.81,32.8,32.8,5900.0,25.9754,25.9754,25.9675,25.9675,5900.0
2005-03-28 15:05:00,32.8,32.81,32.78,32.78,7100.0,25.9675,25.9754,25.9517,25.9517,7100.0
2005-03-28 15:10:00,32.77,32.77,32.72,32.74,17600.0,25.9437,25.9437,25.9042,25.92,17600.0
2005-03-28 15:15:00,32.74,32.77,32.74,32.74,3700.0,25.92,25.9437,25.92,25.92,3700.0
2005-03-28 15:20:00,32.75,32.77,32.71,32.72,7700.0,25.9279,25.9437,25.8962,25.9042,7700.0
2005-03-28 15:25:00,32.71,32.71,32.65,32.65,13700.0,25.8962,25.8962,25.8487,25.8487,13700.0
2005-03-28 15:30:00,32.65,32.66,32.64,32.64,8700.0,25.8487,25.8567,25.8408,25.8408,8700.0
2005-03-28 15:35:00,32.64,32.65,32.63,32.65,9800.0,25.8408,25.8487,25.8329,25.8487,9800.0
2005-03-28 15:40:00,32.65,32.65,32.59,32.61,10500.0,25.8487,25.8487,25.8012,25.8171,10500.0
2005-03-28 15:45:00,32.61,32.61,32.59,32.61,13800.0,25.8171,25.8171,25.8012,25.8171,13800.0
2005-03-28 15:50:00,32.61,32.62,32.59,32.59,21600.0,25.8171,25.825,25.8012,25.8012,21600.0
2005-03-28 15:55:00,32.61,32.61,32.59,32.6,16200.0,25.8171,25.8171,25.8012,25.8092,16200.0
2005-03-29 09:30:00,32.45,32.46,32.44,32.44,14400.0,25.6904,25.6983,25.6825,25.6825,14400.0
2005-03-29 09:35:00,32.45,32.56,32.4,32.55,8200.0,25.6904,25.7775,25.6508,25.7696,8200.0
2005-03-29 09:40:00,32.56,32.71,32.51,32.71,5900.0,25.7775,25.8962,25.7379,25.8962,5900.0
2005-03-29 09:45:00,32.7,32.7,32.6,32.6,12400.0,25.8883,25.8883,25.8092,25.8092,12400.0
2005-03-29 09:50:00,32.6,32.68,32.6,32.67,8800.0,25.8092,25.8725,25.8092,25.8646,8800.0
2005-03-29 09:55:00,32.65,32.75,32.64,32.7,8200.0,25.8487,25.9279,25.8408,25.8883,8200.0
2005-03-29 10:00:00,32.7,32.72,32.67,32.71,10100.0,25.8883,25.9042,25.8646,25.8962,10100.0
2005-03-29 10:05:00,32.71,32.74,32.71,32.71,11600.0,25.8962,25.92,25.8962,25.8962,11600.0
2005-03-29 10:10:00,32.71,32.75,32.7,32.75,7000.0,25.8962,25.9279,25.8883,25.9279,7000.0
2005-03-29 10:15:00,32.75,32.75,32.73,32.74,9200.0,25.9279,25.9279,25.9121,25.92,9200.0
2005-03-29 10:20:00,32.74,32.74,32.73,32.74,3500.0,25.92,25.92,25.9121,25.92,3500.0
2005-03-29 10:25:00,32.74,32.79,32.74,32.75,4500.0,25.92,25.9596,25.92,25.9279,4500.0
2005-03-29 10:30:00,32.75,32.76,32.75,32.76,8300.0,25.9279,25.9358,25.9279,25.9358,8300.0
2005-03-29 10:35:00,32.76,32.81,32.76,32.8,19700.0,25.9358,25.9754,25.9358,25.9675,19700.0
2005-03-29 10:40:00,32.81,32.85,32.81,32.81,8400.0,25.9754,26.0071,25.9754,25.9754,8400.0
2005-03-29 10:45:00,32.8,32.82,32.8,32.81,7000.0,25.9675,25.9833,25.9675,25.9754,7000.0
2005-03-29 10:50:00,32.81,32.82,32.8,32.81,10900.0,25.9754,25.9833,25.9675,25.9754,10900.0
2005-03-29 10:55:00,32.81,32.81,32.79,32.79,4900.0,25.9754,25.9754,25.9596,25.9596,4900.0
2005-03-29 11:00:00,32.78,32.8,32.78,32.8,5700.0,25.9517,25.9675,25.9517,25.9675,5700.0
2005-03-29 11:05:00,32.8,32.8,32.8,32.8,20300.0,25.9675,25.9675,25.9675,25.9675,20300.0
2005-03-29 11:10:00,32.81,32.81,32.8,32.81,8700.0,25.9754,25.9754,25.9675,25.9754,8700.0
2005-03-29 11:15:00,32.81,32.82,32.8,32.81,12900.0,25.9754,25.9833,25.9675,25.9754,12900.0
2005-03-29 11:20:00,32.81,32.86,32.81,32.85,3400.0,25.9754,26.015,25.9754,26.0071,3400.0
2005-03-29 11:25:00,32.85,32.85,32.84,32.84,7300.0,26.0071,26.0071,25.9992,25.9992,7300.0
2005-03-29 11:30:00,32.84,32.85,32.84,32.84,4100.0,25.9992,26.0071,25.9992,25.9992,4100.0
2005-03-29 11:35:00,32.84,32.84,32.8,32.83,19800.0,25.9992,25.9992,25.9675,25.9912,19800.0
2005-03-29 11:40:00,32.84,32.86,32.82,32.85,3800.0,25.9992,26.015,25.9833,26.0071,3800.0
2005-03-29 11:45:00,32.86,32.86,32.85,32.86,9300.0,26.015,26.015,26.0071,26.015,9300.0
2005-03-29 11:50:00,32.85,32.86,32.84,32.85,3900.0,26.0071,26.015,25.9992,26.0071,3900.0
2005-03-29 11:55:00,32.85,32.87,32.85,32.87,5400.0,26.0071,26.0229,26.0071,26.0229,5400.0
2005-03-29 12:00:00,32.87,32.93,32.87,32.92,18500.0,26.0229,26.0704,26.0229,26.0625,18500.0
2005-03-29 12:05:00,32.92,32.92,32.88,32.89,10300.0,26.0625,26.0625,26.0308,26.0387,10300.0
2005-03-29 12:10:00,32.9,32.91,32.89,32.91,4300.0,26.0467,26.0546,26.0387,26.0546,4300.0
2005-03-29 12:15:00,32.91,32.91,32.88,32.88,3800.0,26.0546,26.0546,26.0308,26.0308,3800.0
2005-03-29 12:20:00,32.87,32.88,32.86,32.86,6000.0,26.0229,26.0308,26.015,26.015,6000.0
2005-03-29 12:25:00,32.86,32.87,32.86,32.87,2100.0,26.015,26.0229,26.015,26.0229,2100.0
2005-03-29 12:30:00,32.86,32.9,32.86,32.9,14300.0,26.015,26.0467,26.015,26.0467,14300.0
2005-03-29 12:35:00,32.9,32.91,32.88,32.9,6100.0,26.0467,26.0546,26.0308,26.0467,6100.0
2005-03-29 12:40:00,32.9,32.91,32.89,32.91,2800.0,26.0467,26.0546,26.0387,26.0546,2800.0
2005-03-29 12:45:00,32.91,32.92,32.9,32.9,5300.0,26.0546,26.0625,26.0467,26.0467,5300.0
2005-03-29 12:50:00,32.9,32.93,32.89,32.89,14800.0,26.0467,26.0704,26.0387,26.0387,14800.0
2005-03-29 12:55:00,32.89,32.9,32.88,32.89,11500.0,26.0387,26.0467,26.0308,26.0387,11500.0
2005-03-29 13:00:00,32.88,32.9,32.88,32.9,10400.0,26.0308,26.0467,26.0308,26.0467,10400.0
2005-03-29 13:05:00,32.9,32.91,32.9,32.9,2300.0,26.0467,26.0546,26.0467,26.0467,2300.0
2005-03-29 13:10:00,32.9,32.9,32.8,32.81,23900.0,26.0467,26.0467,25.9675,25.9754,23900.0
2005-03-29 13:15:00,32.81,32.81,32.78,32.78,13400.0,25.9754,25.9754,25.9517,25.9517,13400.0
2005-03-29 13:20:00,32.78,32.78,32.72,32.72,8100.0,25.9517,25.9517,25.9042,25.9042,8100.0
2005-03-29 13:25:00,32.72,32.73,32.71,32.71,15500.0,25.9042,25.9121,25.8962,25.8962,15500.0
2005-03-29 13:30:00,32.71,32.72,32.71,32.71,10200.0,25.8962,25.9042,25.8962,25.8962,10200.0
2005-03-29 13:35:00,32.71,32.74,32.71,32.74,5600.0,25.8962,25.92,25.8962,25.92,5600.0
2005-03-29 13:40:00,32.73,32.74,32.73,32.74,10400.0,25.9121,25.92,25.9121,25.92,10400.0
2005-03-29 13:45:00,32.73,32.73,32.67,32.68,13600.0,25.9121,25.9121,25.8646,25.8725,13600.0
2005-03-29 13:50:00,32.67,32.68,32.66,32.67,4900.0,25.8646,25.8725,25.8567,25.8646,4900.0
2005-03-29 13:55:00,32.67,32.68,32.64,32.64,4200.0,25.8646,25.8725,25.8408,25.8408,4200.0
2005-03-29 14:00:00,32.64,32.65,32.56,32.56,9200.0,25.8408,25.8487,25.7775,25.7775,9200.0
2005-03-29 14:05:00,32.56,32.57,32.56,32.56,9300.0,25.7775,25.7854,25.7775,25.7775,9300.0
2005-03-29 14:10:00,32.56,32.57,32.53,32.54,8300.0,25.7775,25.7854,25.7537,25.7617,8300.0
2005-03-29 14:15:00,32.53,32.54,32.49,32.49,7600.0,25.7537,25.7617,25.7221,25.7221,7600.0
2005-03-29 14:20:00,32.49,32.49,32.45,32.47,8500.0,25.7221,25.7221,25.6904,25.7062,8500.0
2005-03-29 14:25:00,32.47,32.51,32.46,32.51,12700.0,25.7062,25.7379,25.6983,25.7379,12700.0
2005-03-29 14:30:00,32.52,32.52,32.51,32.51,4000.0,25.7458,25.7458,25.7379,25.7379,4000.0
2005-03-29 14:35:00,32.52,32.53,32.51,32.52,5900.0,25.7458,25.7537,25.7379,25.7458,5900.0
2005-03-29 14:40:00,32.51,32.53,32.51,32.53,13700.0,25.7379,25.7537,25.7379,25.7537,13700.0
2005-03-29 14:45:00,32.53,32.53,32.51,32.53,9400.0,25.7537,25.7537,25.7379,25.7537,9400.0
2005-03-29 14:50:00,32.53,32.57,32.52,32.56,13700.0,25.7537,25.7854,25.7458,25.7775,13700.0
2005-03-29 14:55:00,32.56,32.57,32.55,32.56,10500.0,25.7775,25.7854,25.7696,25.7775,10500.0
2005-03-29 15:00:00,32.56,32.56,32.47,32.48,10100.0,25.7775,25.7775,25.7062,25.7142,10100.0
2005-03-29 15:05:00,32.48,32.48,32.48,32.48,5500.0,25.7142,25.7142,25.7142,25.7142,5500.0
2005-03-29 15:10:00,32.48,32.5,32.45,32.45,10300.0,25.7142,25.73,25.6904,25.6904,10300.0
2005-03-29 15:15:00,32.45,32.46,32.42,32.45,10700.0,25.6904,25.6983,25.6666,25.6904,10700.0
2005-03-29 15:20:00,32.43,32.44,32.41,32.41,7200.0,25.6746,25.6825,25.6587,25.6587,7200.0
2005-03-29 15:25:00,32.41,32.41,32.36,32.37,19100.0,25.6587,25.6587,25.6191,25.6271,19100.0
2005-03-29 15:30:00,32.38,32.4,32.37,32.38,15200.0,25.635,25.6508,25.6271,25.635,15200.0
2005-03-29 15:35:00,32.39,32.39,32.37,32.37,8500.0,25.6429,25.6429,25.6271,25.6271,8500.0
2005-03-29 15:40:00,32.37,32.38,32.37,32.37,5900.0,25.6271,25.635,25.6271,25.6271,5900.0
2005-03-29 15:45:00,32.37,32.37,32.29,32.3,18100.0,25.6271,25.6271,25.5637,25.5716,18100.0
2005-03-29 15:50:00,32.3,32.32,32.29,32.31,19100.0,25.5716,25.5875,25.5637,25.5796,19100.0
2005-03-29 15:55:00,32.32,32.35,32.3,32.34,23100.0,25.5875,25.6112,25.5716,25.6033,23100.0
2005-03-30 09:30:00,32.4,32.49,32.4,32.43,15400.0,25.6508,25.7221,25.6508,25.6746,15400.0
2005-03-30 09:35:00,32.42,32.58,32.37,32.58,12700.0,25.6666,25.7933,25.6271,25.7933,12700.0
2005-03-30 09:40:00,32.56,32.56,32.51,32.51,4400.0,25.7775,25.7775,25.7379,25.7379,4400.0
2005-03-30 09:45:00,32.52,32.52,32.42,32.43,14800.0,25.7458,25.7458,25.6666,25.6746,14800.0
2005-03-30 09:50:00,32.43,32.46,32.37,32.37,10900.0,25.6746,25.6983,25.6271,25.6271,10900.0
2005-03-30 09:55:00,32.36,32.37,32.33,32.34,9300.0,25.6191,25.6271,25.5954,25.6033,9300.0
2005-03-30 10:00:00,32.33,32.34,32.33,32.34,8400.0,25.5954,25.6033,25.5954,25.6033,8400.0
2005-03-30 10:05:00,32.34,32.45,32.33,32.45,16200.0,25.6033,25.6904,25.5954,25.6904,16200.0
2005-03-30 10:10:00,32.45,32.45,32.39,32.42,1600.0,25.6904,25.6904,25.6429,25.6666,1600.0
2005-03-30 10:15:00,32.42,32.42,32.41,32.42,1500.0,25.6666,25.6666,25.6587,25.6666,1500.0
2005-03-30 10:20:00,32.43,32.47,32.43,32.44,3300.0,25.6746,25.7062,25.6746,25.6825,3300.0
2005-03-30 10:25:00,32.44,32.45,32.37,32.38,3200.0,25.6825,25.6904,25.6271,25.635,3200.0
2005-03-30 10:30:00,32.37,32.5,32.37,32.48,6400.0,25.6271,25.73,25.6271,25.7142,6400.0
2005-03-30 10:35:00,32.47,32.49,32.44,32.49,3400.0,25.7062,25.7221,25.6825,25.7221,3400.0
2005-03-30 10:40:00,32.49,32.49,32.47,32.47,3300.0,25.7221,25.7221,25.7062,25.7062,3300.0
2005-03-30 10:45:00,32.48,32.54,32.48,32.54,4400.0,25.7142,25.7617,25.7142,25.7617,4400.0
2005-03-30 10:50:00,32.55,32.6,32.55,32.59,5400.0,25.7696,25.8092,25.7696,25.8012,5400.0
2005-03-30 10:55:00,32.59,32.6,32.58,32.6,5100.0,25.8012,25.8092,25.7933,25.8092,5100.0
2005-03-30 11:00:00,32.6,32.61,32.56,32.56,4000.0,25.8092,25.8171,25.7775,25.7775,4000.0
2005-03-30 11:05:00,32.55,32.55,32.49,32.49,3900.0,25.7696,25.7696,25.7221,25.7221,3900.0
2005-03-30 11:10:00,32.49,32.49,32.43,32.44,6200.0,25.7221,25.7221,25.6746,25.6825,6200.0
2005-03-30 11:15:00,32.45,32.49,32.45,32.49,2300.0,25.6904,25.7221,25.6904,25.7221,2300.0
2005-03-30 11:20:00,32.49,32.49,32.46,32.46,3500.0,25.7221,25.7221,25.6983,25.6983,3500.0
2005-03-30 11:25:00,32.45,32.47,32.45,32.47,5300.0,25.6904,25.7062,25.6904,25.7062,5300.0
2005-03-30 11:30:00,32.47,32.56,32.47,32.56,5200.0,25.7062,25.7775,25.7062,25.7775,5200.0
2005-03-30 11:35:00,32.56,32.56,32.53,32.53,2500.0,25.7775,25.7775,25.7537,25.7537,2500.0
2005-03-30 11:40:00,32.53,32.53,32.52,32.53,1200.0,25.7537,25.7537,25.7458,25.7537,1200.0
2005-03-30 11:45:00,32.53,32.65,32.53,32.62,8800.0,25.7537,25.8487,25.7537,25.825,8800.0
2005-03-30 11:50:00,32.61,32.62,32.59,32.61,3400.0,25.8171,25.825,25.8012,25.8171,3400.0
2005-03-30 11:55:00,32.61,32.68,32.61,32.67,8000.0,25.8171,25.8725,25.8171,25.8646,8000.0
2005-03-30 12:00:00,32.68,32.72,32.67,32.7,5700.0,25.8725,25.9042,25.8646,25.8883,5700.0
2005-03-30 12:05:00,32.68,32.68,32.66,32.66,1300.0,25.8725,25.8725,25.8567,25.8567,1300.0
2005-03-30 12:10:00,32.66,32.66,32.63,32.64,1600.0,25.8567,25.8567,25.8329,25.8408,1600.0
2005-03-30 12:15:00,32.64,32.64,32.59,32.64,5000.0,25.8408,25.8408,25.8012,25.8408,5000.0
2005-03-30 12:20:00,32.63,32.64,32.62,32.63,4100.0,25.8329,25.8408,25.825,25.8329,4100.0
2005-03-30 12:25:00,32.63,32.64,32.63,32.64,1600.0,25.8329,25.8408,25.8329,25.8408,1600.0
2005-03-30 12:30:00,32.65,32.68,32.63,32.63,3500.0,25.8487,25.8725,25.8329,25.8329,3500.0
2005-03-30 12:35:00,32.62,32.64,32.62,32.64,4800.0,25.825,25.8408,25.825,25.8408,4800.0
2005-03-30 12:40:00,32.62,32.62,32.59,32.6,2000.0,25.825,25.825,25.8012,25.8092,2000.0
2005-03-30 12:45:00,32.6,32.66,32.6,32.65,5200.0,25.8092,25.8567,25.8092,25.8487,5200.0
2005-03-30 12:50:00,32.64,32.65,32.64,32.65,3800.0,25.8408,25.8487,25.8408,25.8487,3800.0
2005-03-30 12:55:00,32.65,32.66,32.65,32.65,1200.0,25.8487,25.8567,25.8487,25.8487,1200.0
2005-03-30 13:00:00,32.64,32.64,32.6,32.6,4000.0,25.8408,25.8408,25.8092,25.8092,4000.0
2005-03-30 13:05:00,32.6,32.6,32.59,32.59,2000.0,25.8092,25.8092,25.8012,25.8012,2000.0
2005-03-30 13:10:00,32.58,32.6,32.58,32.6,4800.0,25.7933,25.8092,25.7933,25.8092,4800.0
2005-03-30 13:15:00,32.6,32.61,32.6,32.61,2600.0,25.8092,25.8171,25.8092,25.8171,2600.0
2005-03-30 13:20:00,32.6,32.61,32.6,32.6,1500.0,25.8092,25.8171,25.8092,25.8092,1500.0
2005-03-30 13:25:00,32.61,32.61,32.6,32.6,3900.0,25.8171,25.8171,25.8092,25.8092,3900.0
2005-03-30 13:30:00,32.6,32.66,32.6,32.61,8300.0,25.8092,25.8567,25.8092,25.8171,8300.0
2005-03-30 13:35:00,32.62,32.62,32.59,32.59,900.0,25.825,25.825,25.8012,25.8012,900.0
2005-03-30 13:40:00,32.59,32.59,32.57,32.57,5400.0,25.8012,25.8012,25.7854,25.7854,5400.0
2005-03-30 13:45:00,32.58,32.58,32.55,32.55,69900.0,25.7933,25.7933,25.7696,25.7696,69900.0
2005-03-30 13:50:00,32.55,32.56,32.55,32.55,3200.0,25.7696,25.7775,25.7696,25.7696,3200.0
2005-03-30 13:55:00,32.55,32.62,32.52,32.61,13200.0,25.7696,25.825,25.7458,25.8171,13200.0
2005-03-30 14:00:00,32.61,32.67,32.61,32.65,8300.0,25.8171,25.8646,25.8171,25.8487,8300.0
2005-03-30 14:05:00,32.66,32.68,32.64,32.64,3300.0,25.8567,25.8725,25.8408,25.8408,3300.0
2005-03-30 14:10:00,32.65,32.65,32.64,32.64,8600.0,25.8487,25.8487,25.8408,25.8408,8600.0
2005-03-30 14:15:00,32.64,32.65,32.58,32.59,9500.0,25.8408,25.8487,25.7933,25.8012,9500.0
2005-03-30 14:20:00,32.59,32.59,32.54,32.54,6500.0,25.8012,25.8012,25.7617,25.7617,6500.0
2005-03-30 14:25:00,32.54,32.54,32.51,32.53,6800.0,25.7617,25.7617,25.7379,25.7537,6800.0
2005-03-30 14:30:00,32.53,32.54,32.53,32.53,4600.0,25.7537,25.7617,25.7537,25.7537,4600.0
2005-03-30 14:35:00,32.54,32.59,32.54,32.59,6600.0,25.7617,25.8012,25.7617,25.8012,6600.0
2005-03-30 14:40:00,32.58,32.59,32.55,32.58,3400.0,25.7933,25.8012,25.7696,25.7933,3400.0
2005-03-30 14:45:00,32.59,32.59,32.53,32.56,6200.0,25.8012,25.8012,25.7537,25.7775,6200.0
2005-03-30 14:50:00,32.55,32.58,32.55,32.56,1600.0,25.7696,25.7933,25.7696,25.7775,1600.0
2005-03-30 14:55:00,32.56,32.64,32.56,32.62,3900.0,25.7775,25.8408,25.7775,25.825,3900.0
2005-03-30 15:00:00,32.62,32.66,32.62,32.65,6200.0,25.825,25.8567,25.825,25.8487,6200.0
2005-03-30 15:05:00,32.65,32.67,32.64,32.67,4400.0,25.8487,25.8646,25.8408,25.8646,4400.0
2005-03-30 15:10:00,32.67,32.67,32.62,32.63,5900.0,25.8646,25.8646,25.825,25.8329,5900.0
2005-03-30 15:15:00,32.63,32.68,32.63,32.68,3900.0,25.8329,25.8725,25.8329,25.8725,3900.0
2005-03-30 15:20:00,32.69,32.69,32.67,32.68,7000.0,25.8804,25.8804,25.8646,25.8725,7000.0
2005-03-30 15:25:00,32.68,32.69,32.66,32.66,12600.0,25.8725,25.8804,25.8567,25.8567,12600.0
2005-03-30 15:30:00,32.66,32.67,32.65,32.65,4700.0,25.8567,25.8646,25.8487,25.8487,4700.0
2005-03-30 15:35:00,32.65,32.66,32.65,32.65,13600.0,25.8487,25.8567,25.8487,25.8487,13600.0
2005-03-30 15:40:00,32.65,32.67,32.64,32.67,9900.0,25.8487,25.8646,25.8408,25.8646,9900.0
2005-03-30 15:45:00,32.67,32.69,32.66,32.69,14200.0,25.8646,25.8804,25.8567,25.8804,14200.0
2005-03-30 15:50:00,32.69,32.73,32.68,32.71,13200.0,25.8804,25.9121,25.8725,25.8962,13200.0
2005-03-30 15:55:00,32.71,32.8,32.69,32.71,35100.0,25.8962,25.9675,25.8804,25.8962,35100.0
2005-03-31 09:30:00,32.74,32.74,32.68,32.69,11400.0,25.92,25.92,25.8725,25.8804,11400.0
2005-03-31 09:35:00,32.69,32.8,32.68,32.8,4200.0,25.8804,25.9675,25.8725,25.9675,4200.0
2005-03-31 09:40:00,32.84,32.96,32.84,32.96,10400.0,25.9992,26.0942,25.9992,26.0942,10400.0
2005-03-31 09:45:00,32.94,32.95,32.88,32.88,5600.0,26.0783,26.0862,26.0308,26.0308,5600.0
2005-03-31 09:50:00,32.88,32.88,32.84,32.86,4600.0,26.0308,26.0308,25.9992,26.015,4600.0
2005-03-31 09:55:00,32.86,32.9,32.85,32.9,4500.0,26.015,26.0467,26.0071,26.0467,4500.0
2005-03-31 10:00:00,32.87,32.87,32.84,32.85,6000.0,26.0229,26.0229,25.9992,26.0071,6000.0
2005-03-31 10:05:00,32.84,32.84,32.77,32.79,5500.0,25.9992,25.9992,25.9437,25.9596,5500.0
2005-03-31 10:10:00,32.8,32.8,32.79,32.79,3300.0,25.9675,25.9675,25.9596,25.9596,3300.0
2005-03-31 10:15:00,32.78,32.79,32.76,32.79,7500.0,25.9517,25.9596,25.9358,25.9596,7500.0
2005-03-31 10:20:00,32.81,32.81,32.8,32.81,2500.0,25.9754,25.9754,25.9675,25.9754,2500.0
2005-03-31 10:25:00,32.74,32.88,32.74,32.88,8700.0,25.92,26.0308,25.92,26.0308,8700.0
2005-03-31 10:30:00,32.88,32.89,32.88,32.89,2900.0,26.0308,26.0387,26.0308,26.0387,2900.0
2005-03-31 10:35:00,32.89,32.89,32.88,32.88,1500.0,26.0387,26.0387,26.0308,26.0308,1500.0
2005-03-31 10:40:00,32.88,32.9,32.88,32.9,13000.0,26.0308,26.0467,26.0308,26.0467,13000.0
2005-03-31 10:45:00,32.91,32.97,32.91,32.97,4200.0,26.0546,26.1021,26.0546,26.1021,4200.0
2005-03-31 10:50:00,32.98,32.99,32.97,32.99,17100.0,26.11,26.1179,26.1021,26.1179,17100.0
2005-03-31 10:55:00,32.98,33.04,32.98,33.03,47400.0,26.11,26.1575,26.11,26.1496,47400.0
2005-03-31 11:00:00,33.03,33.03,33.0,33.02,13500.0,26.1496,26.1496,26.1258,26.1417,13500.0
2005-03-31 11:05:00,33.02,33.11,33.02,33.1,20500.0,26.1417,26.2129,26.1417,26.205,20500.0
2005-03-31 11:10:00,33.09,33.09,33.03,33.05,7600.0,26.1971,26.1971,26.1496,26.1654,7600.0
2005-03-31 11:15:00,33.05,33.05,33.03,33.03,2100.0,26.1654,26.1654,26.1496,26.1496,2100.0
2005-03-31 11:20:00,33.03,33.07,33.01,33.07,4600.0,26.1496,26.1812,26.1337,26.1812,4600.0
2005-03-31 11:25:00,33.07,33.12,33.06,33.09,10900.0,26.1812,26.2208,26.1733,26.1971,10900.0
2005-03-31 11:30:00,33.1,33.11,33.09,33.1,4100.0,26.205,26.2129,26.1971,26.205,4100.0
2005-03-31 11:35:00,33.1,33.13,33.09,33.12,6300.0,26.205,26.2288,26.1971,26.2208,6300.0
2005-03-31 11:40:00,33.13,33.13,33.05,33.06,10100.0,26.2288,26.2288,26.1654,26.1733,10100.0
2005-03-31 11:45:00,33.06,33.06,33.0,33.0,5500.0,26.1733,26.1733,26.1258,26.1258,5500.0
2005-03-31 11:50:00,33.0,33.0,32.99,33.0,3000.0,26.1258,26.1258,26.1179,26.1258,3000.0
2005-03-31 11:55:00,33.01,33.02,33.0,33.02,4100.0,26.1337,26.1417,26.1258,26.1417,4100.0
2005-03-31 12:00:00,33.01,33.01,32.97,32.98,5700.0,26.1337,26.1337,26.1021,26.11,5700.0
2005-03-31 12:05:00,32.98,32.99,32.98,32.98,3500.0,26.11,26.1179,26.11,26.11,3500.0
2005-03-31 12:10:00,32.97,32.97,32.96,32.96,4000.0,26.1021,26.1021,26.0942,26.0942,4000.0
2005-03-31 12:15:00,32.93,32.93,32.92,32.93,4300.0,26.0704,26.0704,26.0625,26.0704,4300.0
2005-03-31 12:20:00,32.92,32.96,32.92,32.96,12200.0,26.0625,26.0942,26.0625,26.0942,12200.0
2005-03-31 12:25:00,32.95,32.98,32.93,32.96,2500.0,26.0862,26.11,26.0704,26.0942,2500.0
2005-03-31 12:30:00,32.96,32.96,32.96,32.96,1300.0,26.0942,26.0942,26.0942,26.0942,1300.0
2005-03-31 12:35:00,32.96,32.96,32.95,32.96,5300.0,26.0942,26.0942,26.0862,26.0942,5300.0
2005-03-31 12:40:00,32.96,32.97,32.96,32.96,2100.0,26.0942,26.1021,26.0942,26.0942,2100.0
2005-03-31 12:45:00,32.96,32.97,32.96,32.96,2800.0,26.0942,26.1021,26.0942,26.0942,2800.0
2005-03-31 12:50:00,32.97,32.99,32.97,32.98,2200.0,26.1021,26.1179,26.1021,26.11,2200.0
2005-03-31 12:55:00,32.98,33.03,32.98,33.03,10200.0,26.11,26.1496,26.11,26.1496,10200.0
2005-03-31 13:00:00,33.02,33.03,33.02,33.02,53600.0,26.1417,26.1496,26.1417,26.1417,53600.0
2005-03-31 13:05:00,33.02,33.03,33.02,33.03,16500.0,26.1417,26.1496,26.1417,26.1496,16500.0
2005-03-31 13:10:00,33.03,33.04,33.03,33.03,3800.0,26.1496,26.1575,26.1496,26.1496,3800.0
2005-03-31 13:15:00,33.03,33.1,33.03,33.09,13500.0,26.1496,26.205,26.1496,26.1971,13500.0
2005-03-31 13:20:00,33.09,33.09,33.08,33.08,3100.0,26.1971,26.1971,26.1892,26.1892,3100.0
2005-03-31 13:25:00,33.09,33.09,33.09,33.09,1700.0,26.1971,26.1971,26.1971,26.1971,1700.0
2005-03-31 13:30:00,33.09,33.13,33.06,33.08,12200.0,26.1971,26.2288,26.1733,26.1892,12200.0
2005-03-31 13:35:00,33.08,33.08,33.05,33.06,1400.0,26.1892,26.1892,26.1654,26.1733,1400.0
2005-03-31 13:40:00,33.06,33.07,33.05,33.05,4300.0,26.1733,26.1812,26.1654,26.1654,4300.0
2005-03-31 13:45:00,33.05,33.08,33.05,33.06,3500.0,26.1654,26.1892,26.1654,26.1733,3500.0
2005-03-31 13:50:00,33.08,33.08,33.04,33.04,3900.0,26.1892,26.1892,26.1575,26.1575,3900.0
2005-03-31 13:55:00,33.04,33.06,33.04,33.06,9600.0,26.1575,26.1733,26.1575,26.1733,9600.0
2005-03-31 14:00:00,33.06,33.06,33.05,33.05,7400.0,26.1733,26.1733,26.1654,26.1654,7400.0
2005-03-31 14:05:00,33.05,33.06,33.05,33.05,17300.0,26.1654,26.1733,26.1654,26.1654,17300.0
2005-03-31 14:10:00,33.05,33.07,33.05,33.07,11500.0,26.1654,26.1812,26.1654,26.1812,11500.0
2005-03-31 14:15:00,33.08,33.1,33.07,33.09,6900.0,26.1892,26.205,26.1812,26.1971,6900.0
2005-03-31 14:20:00,33.07,33.07,33.05,33.05,4400.0,26.1812,26.1812,26.1654,26.1654,4400.0
2005-03-31 14:25:00,33.05,33.06,33.05,33.06,6400.0,26.1654,26.1733,26.1654,26.1733,6400.0
2005-03-31 14:30:00,33.07,33.12,33.07,33.1,10300.0,26.1812,26.2208,26.1812,26.205,10300.0
2005-03-31 14:35:00,33.1,33.11,33.09,33.1,4000.0,26.205,26.2129,26.1971,26.205,4000.0
2005-03-31 14:40:00,33.1,33.1,33.09,33.09,3200.0,26.205,26.205,26.1971,26.1971,3200.0
2005-03-31 14:45:00,33.09,33.15,33.09,33.11,12900.0,26.1971,26.2446,26.1971,26.2129,12900.0
2005-03-31 14:50:00,33.1,33.1,33.06,33.07,4900.0,26.205,26.205,26.1733,26.1812,4900.0
2005-03-31 14:55:00,33.07,33.07,33.06,33.07,7500.0,26.1812,26.1812,26.1733,26.1812,7500.0
2005-03-31 15:00:00,33.07,33.07,33.05,33.05,7000.0,26.1812,26.1812,26.1654,26.1654,7000.0
2005-03-31 15:05:00,33.05,33.06,33.05,33.05,7800.0,26.1654,26.1733,26.1654,26.1654,7800.0
2005-03-31 15:10:00,33.05,33.05,33.05,33.05,4000.0,26.1654,26.1654,26.1654,26.1654,4000.0
2005-03-31 15:15:00,33.05,33.06,33.05,33.06,25700.0,26.1654,26.1733,26.1654,26.1733,25700.0
2005-03-31 15:20:00,33.07,33.12,33.07,33.12,8900.0,26.1812,26.2208,26.1812,26.2208,8900.0
2005-03-31 15:25:00,33.12,33.15,33.11,33.11,13400.0,26.2208,26.2446,26.2129,26.2129,13400.0
2005-03-31 15:30:00,33.11,33.11,33.08,33.08,8700.0,26.2129,26.2129,26.1892,26.1892,8700.0
2005-03-31 15:35:00,33.08,33.09,33.06,33.07,12800.0,26.1892,26.1971,26.1733,26.1812,12800.0
2005-03-31 15:40:00,33.07,33.07,33.05,33.07,14200.0,26.1812,26.1812,26.1654,26.1812,14200.0
2005-03-31 15:45:00,33.06,33.07,33.06,33.06,15700.0,26.1733,26.1812,26.1733,26.1733,15700.0
2005-03-31 15:50:00,33.06,33.06,33.04,33.04,6100.0,26.1733,26.1733,26.1575,26.1575,6100.0
2005-03-31 15:55:00,33.05,33.05,33.02,33.03,22400.0,26.1654,26.1654,26.1417,26.1496,22400.0
2005-04-01 09:30:00,33.25,33.25,33.21,33.22,10900.0,26.3238,26.3238,26.2921,26.3,10900.0
2005-04-01 09:35:00,33.22,33.34,33.21,33.32,9800.0,26.3,26.395,26.2921,26.3792,9800.0
2005-04-01 09:40:00,33.31,33.31,33.25,33.29,6900.0,26.3713,26.3713,26.3238,26.3554,6900.0
2005-04-01 09:45:00,33.29,33.3,33.28,33.28,13800.0,26.3554,26.3633,26.3475,26.3475,13800.0
2005-04-01 09:50:00,33.29,33.3,33.26,33.3,20800.0,26.3554,26.3633,26.3317,26.3633,20800.0
2005-04-01 09:55:00,33.31,33.37,33.3,33.31,20700.0,26.3713,26.4188,26.3633,26.3713,20700.0
2005-04-01 10:00:00,33.31,33.32,33.25,33.28,18200.0,26.3713,26.3792,26.3238,26.3475,18200.0
2005-04-01 10:05:00,33.28,33.29,33.01,33.03,25800.0,26.3475,26.3554,26.1337,26.1496,25800.0
2005-04-01 10:10:00,33.1,33.28,33.04,33.28,13500.0,26.205,26.3475,26.1575,26.3475,13500.0
2005-04-01 10:15:00,33.25,33.25,33.14,33.18,12800.0,26.3238,26.3238,26.2367,26.2683,12800.0
2005-04-01 10:20:00,33.17,33.17,33.09,33.09,6600.0,26.2604,26.2604,26.1971,26.1971,6600.0
2005-04-01 10:25:00,33.09,33.09,33.01,33.05,9500.0,26.1971,26.1971,26.1337,26.1654,9500.0
2005-04-01 10:30:00,33.05,33.05,32.96,33.04,10300.0,26.1654,26.1654,26.0942,26.1575,10300.0
2005-04-01 10:35:00,33.04,33.14,33.04,33.11,8300.0,26.1575,26.2367,26.1575,26.2129,8300.0
2005-04-01 10:40:00,33.1,33.1,33.06,33.06,3800.0,26.205,26.205,26.1733,26.1733,3800.0
2005-04-01 10:45:00,33.06,33.07,33.02,33.02,4300.0,26.1733,26.1812,26.1417,26.1417,4300.0
2005-04-01 10:50:00,33.02,33.07,33.02,33.07,3400.0,26.1417,26.1812,26.1417,26.1812,3400.0
2005-04-01 10:55:00,33.05,33.05,32.9,32.9,9400.0,26.1654,26.1654,26.0467,26.0467,9400.0
2005-04-01 11:00:00,32.89,32.89,32.86,32.86,3700.0,26.0387,26.0387,26.015,26.015,3700.0
2005-04-01 11:05:00,32.86,32.86,32.82,32.83,5300.0,26.015,26.015,25.9833,25.9912,5300.0
2005-04-01 11:10:00,32.84,32.89,32.84,32.87,4000.0,25.9992,26.0387,25.9992,26.0229,4000.0
2005-04-01 11:15:00,32.87,32.88,32.84,32.88,6900.0,26.0229,26.0308,25.9992,26.0308,6900.0
2005-04-01 11:20:00,32.87,32.88,32.86,32.87,2500.0,26.0229,26.0308,26.015,26.0229,2500.0
2005-04-01 11:25:00,32.87,32.91,32.86,32.91,6500.0,26.0229,26.0546,26.015,26.0546,6500.0
2005-04-01 11:30:00,32.9,32.96,32.9,32.91,11000.0,26.0467,26.0942,26.0467,26.0546,11000.0
2005-04-01 11:35:00,32.91,32.91,32.88,32.88,1900.0,26.0546,26.0546,26.0308,26.0308,1900.0
2005-04-01 11:40:00,32.87,32.94,32.87,32.94,8100.0,26.0229,26.0783,26.0229,26.0783,8100.0
2005-04-01 11:45:00,32.94,33.0,32.92,32.97,21400.0,26.0783,26.1258,26.0625,26.1021,21400.0
2005-04-01 11:50:00,32.97,33.03,32.97,33.03,5300.0,26.1021,26.1496,26.1021,26.1496,5300.0
2005-04-01 11:55:00,33.0,33.05,33.0,33.0,4800.0,26.1258,26.1654,26.1258,26.1258,4800.0
2005-04-01 12:00:00,33.02,33.02,33.0,33.01,4600.0,26.1417,26.1417,26.1258,26.1337,4600.0
2005-04-01 12:05:00,33.0,33.01,32.98,32.98,8400.0,26.1258,26.1337,26.11,26.11,8400.0
2005-04-01 12:10:00,32.97,33.0,32.95,32.95,8200.0,26.1021,26.1258,26.0862,26.0862,8200.0
2005-04-01 12:15:00,32.95,32.95,32.94,32.94,2800.0,26.0862,26.0862,26.0783,26.0783,2800.0
2005-04-01 12:20:00,32.94,32.94,32.87,32.88,6600.0,26.0783,26.0783,26.0229,26.0308,6600.0
2005-04-01 12:25:00,32.88,32.9,32.87,32.89,7400.0,26.0308,26.0467,26.0229,26.0387,7400.0
2005-04-01 12:30:00,32.9,32.91,32.89,32.9,7800.0,26.0467,26.0546,26.0387,26.0467,7800.0
2005-04-01 12:35:00,32.9,32.93,32.9,32.92,3300.0,26.0467,26.0704,26.0467,26.0625,3300.0
2005-04-01 12:40:00,32.92,32.93,32.91,32.93,1700.0,26.0625,26.0704,26.0546,26.0704,1700.0
2005-04-01 12:45:00,32.93,32.94,32.91,32.91,4300.0,26.0704,26.0783,26.0546,26.0546,4300.0
2005-04-01 12:50:00,32.91,32.92,32.9,32.92,8300.0,26.0546,26.0625,26.0467,26.0625,8300.0
2005-04-01 12:55:00,32.92,32.96,32.89,32.9,19200.0,26.0625,26.0942,26.0387,26.0467,19200.0
2005-04-01 13:00:00,32.89,32.91,32.87,32.9,7000.0,26.0387,26.0546,26.0229,26.0467,7000.0
2005-04-01 13:05:00,32.9,32.92,32.9,32.92,10700.0,26.0467,26.0625,26.0467,26.0625,10700.0
2005-04-01 13:10:00,32.92,32.93,32.91,32.93,9000.0,26.0625,26.0704,26.0546,26.0704,9000.0
2005-04-01 13:15:00,32.93,32.96,32.93,32.95,2500.0,26.0704,26.0942,26.0704,26.0862,2500.0
2005-04-01 13:20:00,32.96,32.96,32.95,32.95,1100.0,26.0942,26.0942,26.0862,26.0862,1100.0
2005-04-01 13:25:00,32.95,32.96,32.95,32.95,11100.0,26.0862,26.0942,26.0862,26.0862,11100.0
2005-04-01 13:30:00,32.95,32.95,32.95,32.95,11300.0,26.0862,26.0862,26.0862,26.0862,11300.0
2005-04-01 13:35:00,32.95,32.95,32.89,32.91,16900.0,26.0862,26.0862,26.0387,26.0546,16900.0
2005-04-01 13:40:00,32.92,32.93,32.9,32.93,3500.0,26.0625,26.0704,26.0467,26.0704,3500.0
2005-04-01 13:45:00,32.94,32.96,32.94,32.95,10300.0,26.0783,26.0942,26.0783,26.0862,10300.0
2005-04-01 13:50:00,32.95,32.97,32.95,32.96,13900.0,26.0862,26.1021,26.0862,26.0942,13900.0
2005-04-01 13:55:00,32.95,32.96,32.95,32.95,7300.0,26.0862,26.0942,26.0862,26.0862,7300.0
2005-04-01 14:00:00,32.96,32.96,32.95,32.95,4400.0,26.0942,26.0942,26.0862,26.0862,4400.0
2005-04-01 14:05:00,32.95,32.95,32.93,32.94,31900.0,26.0862,26.0862,26.0704,26.0783,31900.0
2005-04-01 14:10:00,32.94,32.96,32.93,32.95,5800.0,26.0783,26.0942,26.0704,26.0862,5800.0
2005-04-01 14:15:00,32.95,32.96,32.9,32.92,3900.0,26.0862,26.0942,26.0467,26.0625,3900.0
2005-04-01 14:20:00,32.9,32.92,32.9,32.92,4000.0,26.0467,26.0625,26.0467,26.0625,4000.0
2005-04-01 14:25:00,32.91,32.92,32.9,32.9,6000.0,26.0546,26.0625,26.0467,26.0467,6000.0
2005-04-01 14:30:00,32.9,32.94,32.9,32.94,10400.0,26.0467,26.0783,26.0467,26.0783,10400.0
2005-04-01 14:35:00,32.94,32.97,32.92,32.93,9300.0,26.0783,26.1021,26.0625,26.0704,9300.0
2005-04-01 14:40:00,32.93,32.95,32.92,32.92,9900.0,26.0704,26.0862,26.0625,26.0625,9900.0
2005-04-01 14:45:00,32.92,32.94,32.92,32.92,11900.0,26.0625,26.0783,26.0625,26.0625,11900.0
2005-04-01 14:50:00,32.93,32.96,32.93,32.95,9400.0,26.0704,26.0942,26.0704,26.0862,9400.0
2005-04-01 14:55:00,32.95,32.99,32.95,32.99,19200.0,26.0862,26.1179,26.0862,26.1179,19200.0
2005-04-01 15:00:00,33.03,33.03,32.97,32.98,45500.0,26.1496,26.1496,26.1021,26.11,45500.0
2005-04-01 15:05:00,32.97,33.02,32.97,32.99,16900.0,26.1021,26.1417,26.1021,26.1179,16900.0
2005-04-01 15:10:00,32.99,33.05,32.99,33.03,9600.0,26.1179,26.1654,26.1179,26.1496,9600.0
2005-04-01 15:15:00,33.03,33.03,33.0,33.0,9600.0,26.1496,26.1496,26.1258,26.1258,9600.0
2005-04-01 15:20:00,33.0,33.0,32.96,32.96,14700.0,26.1258,26.1258,26.0942,26.0942,14700.0
2005-04-01 15:25:00,32.96,32.96,32.89,32.9,11600.0,26.0942,26.0942,26.0387,26.0467,11600.0
2005-04-01 15:30:00,32.9,32.91,32.88,32.91,24100.0,26.0467,26.0546,26.0308,26.0546,24100.0
2005-04-01 15:35:00,32.91,32.94,32.86,32.86,11100.0,26.0546,26.0783,26.015,26.015,11100.0
2005-04-01 15:40:00,32.83,32.87,32.83,32.86,8100.0,25.9912,26.0229,25.9912,26.015,8100.0
2005-04-01 15:45:00,32.86,32.93,32.86,32.92,10200.0,26.015,26.0704,26.015,26.0625,10200.0
2005-04-01 15:50:00,32.92,32.93,32.9,32.9,10500.0,26.0625,26.0704,26.0467,26.0467,10500.0
2005-04-01 15:55:00,32.9,32.9,32.88,32.88,13000.0,26.0467,26.0467,26.0308,26.0308,13000.0
2005-04-04 09:30:00,32.78,32.78,32.6,32.62,22900.0,25.9517,25.9517,25.8092,25.825,22900.0
2005-04-04 09:35:00,32.62,32.79,32.62,32.76,8800.0,25.825,25.9596,25.825,25.9358,8800.0
2005-04-04 09:40:00,32.73,32.73,32.61,32.67,14600.0,25.9121,25.9121,25.8171,25.8646,14600.0
2005-04-04 09:45:00,32.79,32.79,32.76,32.79,5600.0,25.9596,25.9596,25.9358,25.9596,5600.0
2005-04-04 09:50:00,32.78,32.79,32.77,32.77,11400.0,25.9517,25.9596,25.9437,25.9437,11400.0
2005-04-04 09:55:00,32.78,32.78,32.7,32.71,11100.0,25.9517,25.9517,25.8883,25.8962,11100.0
2005-04-04 10:00:00,32.71,32.77,32.71,32.75,16600.0,25.8962,25.9437,25.8962,25.9279,16600.0
2005-04-04 10:05:00,32.76,32.76,32.73,32.73,5700.0,25.9358,25.9358,25.9121,25.9121,5700.0
2005-04-04 10:10:00,32.73,32.76,32.7,32.75,6500.0,25.9121,25.9358,25.8883,25.9279,6500.0
2005-04-04 10:15:00,32.76,32.76,32.73,32.75,5000.0,25.9358,25.9358,25.9121,25.9279,5000.0
2005-04-04 10:20:00,32.74,32.78,32.74,32.77,8100.0,25.92,25.9517,25.92,25.9437,8100.0
2005-04-04 10:25:00,32.78,32.83,32.78,32.8,5500.0,25.9517,25.9912,25.9517,25.9675,5500.0
2005-04-04 10:30:00,32.8,32.88,32.8,32.86,9300.0,25.9675,26.0308,25.9675,26.015,9300.0
2005-04-04 10:35:00,32.87,32.91,32.86,32.9,10400.0,26.0229,26.0546,26.015,26.0467,10400.0
2005-04-04 10:40:00,32.9,32.93,32.9,32.93,8700.0,26.0467,26.0704,26.0467,26.0704,8700.0
2005-04-04 10:45:00,32.92,32.92,32.9,32.92,5400.0,26.0625,26.0625,26.0467,26.0625,5400.0
2005-04-04 10:50:00,32.91,32.92,32.91,32.91,2300.0,26.0546,26.0625,26.0546,26.0546,2300.0
2005-04-04 10:55:00,32.92,32.92,32.89,32.89,8800.0,26.0625,26.0625,26.0387,26.0387,8800.0
2005-04-04 11:00:00,32.88,32.95,32.88,32.91,17700.0,26.0308,26.0862,26.0308,26.0546,17700.0
2005-04-04 11:05:00,32.91,32.98,32.91,32.92,15700.0,26.0546,26.11,26.0546,26.0625,15700.0
2005-04-04 11:10:00,32.91,32.91,32.86,32.86,9500.0,26.0546,26.0546,26.015,26.015,9500.0
2005-04-04 11:15:00,32.85,32.85,32.78,32.78,7000.0,26.0071,26.0071,25.9517,25.9517,7000.0
2005-04-04 11:20:00,32.79,32.82,32.78,32.8,9800.0,25.9596,25.9833,25.9517,25.9675,9800.0
2005-04-04 11:25:00,32.8,32.82,32.76,32.78,7000.0,25.9675,25.9833,25.9358,25.9517,7000.0
2005-04-04 11:30:00,32.78,32.8,32.76,32.8,7600.0,25.9517,25.9675,25.9358,25.9675,7600.0
2005-04-04 11:35:00,32.8,32.82,32.76,32.8,6300.0,25.9675,25.9833,25.9358,25.9675,6300.0
2005-04-04 11:40:00,32.8,32.84,32.79,32.84,12300.0,25.9675,25.9992,25.9596,25.9992,12300.0
2005-04-04 11:45:00,32.84,32.84,32.81,32.81,1000.0,25.9992,25.9992,25.9754,25.9754,1000.0
2005-04-04 11:50:00,32.82,32.86,32.82,32.86,6200.0,25.9833,26.015,25.9833,26.015,6200.0
2005-04-04 11:55:00,32.86,32.86,32.82,32.82,500.0,26.015,26.015,25.9833,25.9833,500.0
2005-04-04 12:00:00,32.83,32.83,32.81,32.81,1000.0,25.9912,25.9912,25.9754,25.9754,1000.0
2005-04-04 12:05:00,32.81,32.81,32.78,32.78,2400.0,25.9754,25.9754,25.9517,25.9517,2400.0
2005-04-04 12:10:00,32.77,32.77,32.75,32.76,2600.0,25.9437,25.9437,25.9279,25.9358,2600.0
2005-04-04 12:15:00,32.76,32.76,32.72,32.72,2200.0,25.9358,25.9358,25.9042,25.9042,2200.0
2005-04-04 12:20:00,32.7,32.7,32.69,32.69,3100.0,25.8883,25.8883,25.8804,25.8804,3100.0
2005-04-04 12:25:00,32.69,32.7,32.69,32.7,8400.0,25.8804,25.8883,25.8804,25.8883,8400.0
2005-04-04 12:30:00,32.7,32.73,32.7,32.72,2800.0,25.8883,25.9121,25.8883,25.9042,2800.0
2005-04-04 12:35:00,32.72,32.78,32.72,32.77,4400.0,25.9042,25.9517,25.9042,25.9437,4400.0
2005-04-04 12:40:00,32.77,32.77,32.71,32.72,2200.0,25.9437,25.9437,25.8962,25.9042,2200.0
2005-04-04 12:45:00,32.72,32.75,32.69,32.69,4100.0,25.9042,25.9279,25.8804,25.8804,4100.0
2005-04-04 12:50:00,32.67,32.69,32.66,32.69,4300.0,25.8646,25.8804,25.8567,25.8804,4300.0
2005-04-04 12:55:00,32.7,32.71,32.67,32.67,5000.0,25.8883,25.8962,25.8646,25.8646,5000.0
2005-04-04 13:00:00,32.67,32.67,32.66,32.66,900.0,25.8646,25.8646,25.8567,25.8567,900.0
2005-04-04 13:05:00,32.66,32.69,32.66,32.69,2300.0,25.8567,25.8804,25.8567,25.8804,2300.0
2005-04-04 13:10:00,32.69,32.7,32.65,32.65,2900.0,25.8804,25.8883,25.8487,25.8487,2900.0
2005-04-04 13:15:00,32.64,32.64,32.6,32.62,3700.0,25.8408,25.8408,25.8092,25.825,3700.0
2005-04-04 13:20:00,32.62,32.62,32.61,32.61,4600.0,25.825,25.825,25.8171,25.8171,4600.0
2005-04-04 13:25:00,32.61,32.62,32.6,32.62,4400.0,25.8171,25.825,25.8092,25.825,4400.0
2005-04-04 13:30:00,32.62,32.69,32.62,32.69,4400.0,25.825,25.8804,25.825,25.8804,4400.0
2005-04-04 13:35:00,32.72,32.73,32.67,32.67,6600.0,25.9042,25.9121,25.8646,25.8646,6600.0
2005-04-04 13:40:00,32.67,32.7,32.66,32.7,5000.0,25.8646,25.8883,25.8567,25.8883,5000.0
2005-04-04 13:45:00,32.73,32.73,32.65,32.66,4700.0,25.9121,25.9121,25.8487,25.8567,4700.0
2005-04-04 13:50:00,32.67,32.71,32.66,32.69,3500.0,25.8646,25.8962,25.8567,25.8804,3500.0
2005-04-04 13:55:00,32.68,32.77,32.68,32.77,10100.0,25.8725,25.9437,25.8725,25.9437,10100.0
2005-04-04 14:00:00,32.76,32.8,32.76,32.76,4100.0,25.9358,25.9675,25.9358,25.9358,4100.0
2005-04-04 14:05:00,32.76,32.81,32.75,32.81,15300.0,25.9358,25.9754,25.9279,25.9754,15300.0
2005-04-04 14:10:00,32.8,32.81,32.78,32.78,3800.0,25.9675,25.9754,25.9517,25.9517,3800.0
2005-04-04 14:15:00,32.76,32.76,32.74,32.75,4800.0,25.9358,25.9358,25.92,25.9279,4800.0
2005-04-04 14:20:00,32.75,32.78,32.74,32.77,9300.0,25.9279,25.9517,25.92,25.9437,9300.0
2005-04-04 14:25:00,32.76,32.82,32.76,32.82,7000.0,25.9358,25.9833,25.9358,25.9833,7000.0
2005-04-04 14:30:00,32.82,32.83,32.77,32.79,2500.0,25.9833,25.9912,25.9437,25.9596,2500.0
2005-04-04 14:35:00,32.79,32.8,32.75,32.75,7300.0,25.9596,25.9675,25.9279,25.9279,7300.0
2005-04-04 14:40:00,32.76,32.78,32.76,32.78,2700.0,25.9358,25.9517,25.9358,25.9517,2700.0
2005-04-04 14:45:00,32.77,32.79,32.76,32.79,2600.0,25.9437,25.9596,25.9358,25.9596,2600.0
2005-04-04 14:50:00,32.78,32.78,32.75,32.75,1400.0,25.9517,25.9517,25.9279,25.9279,1400.0
2005-04-04 14:55:00,32.74,32.81,32.74,32.78,5900.0,25.92,25.9754,25.92,25.9517,5900.0
2005-04-04 15:00:00,32.76,32.8,32.75,32.78,5200.0,25.9358,25.9675,25.9279,25.9517,5200.0
2005-04-04 15:05:00,32.77,32.77,32.75,32.76,7100.0,25.9437,25.9437,25.9279,25.9358,7100.0
2005-04-04 15:10:00,32.76,32.76,32.75,32.75,5200.0,25.9358,25.9358,25.9279,25.9279,5200.0
2005-04-04 15:15:00,32.75,32.76,32.75,32.76,12400.0,25.9279,25.9358,25.9279,25.9358,12400.0
2005-04-04 15:20:00,32.76,32.79,32.76,32.79,7900.0,25.9358,25.9596,25.9358,25.9596,7900.0
2005-04-04 15:25:00,32.8,32.8,32.79,32.79,5900.0,25.9675,25.9675,25.9596,25.9596,5900.0
2005-04-04 15:30:00,32.79,32.81,32.76,32.8,8000.0,25.9596,25.9754,25.9358,25.9675,8000.0
2005-04-04 15:35:00,32.8,32.85,32.8,32.85,1100.0,25.9675,26.0071,25.9675,26.0071,1100.0
2005-04-04 15:40:00,32.85,32.92,32.84,32.9,10500.0,26.0071,26.0625,25.9992,26.0467,10500.0
2005-04-04 15:45:00,32.9,32.91,32.87,32.89,14500.0,26.0467,26.0546,26.0229,26.0387,14500.0
2005-04-04 15:50:00,32.88,32.88,32.81,32.82,8600.0,26.0308,26.0308,25.9754,25.9833,8600.0
2005-04-04 15:55:00,32.82,32.82,32.77,32.78,13500.0,25.9833,25.9833,25.9437,25.9517,13500.0
2005-04-05 09:30:00,32.72,32.85,32.72,32.82,16600.0,25.9042,26.0071,25.9042,25.9833,16600.0
2005-04-05 09:35:00,32.84,32.84,32.71,32.83,10700.0,25.9992,25.9992,25.8962,25.9912,10700.0
2005-04-05 09:40:00,32.83,32.93,32.78,32.86,15200.0,25.9912,26.0704,25.9517,26.015,15200.0
2005-04-05 09:45:00,32.85,32.85,32.76,32.78,6300.0,26.0071,26.0071,25.9358,25.9517,6300.0
2005-04-05 09:50:00,32.8,32.83,32.79,32.83,4700.0,25.9675,25.9912,25.9596,25.9912,4700.0
2005-04-05 09:55:00,32.84,32.9,32.82,32.88,3200.0,25.9992,26.0467,25.9833,26.0308,3200.0
2005-04-05 10:00:00,32.87,32.89,32.78,32.78,7000.0,26.0229,26.0387,25.9517,25.9517,7000.0
2005-04-05 10:05:00,32.78,32.79,32.72,32.75,8200.0,25.9517,25.9596,25.9042,25.9279,8200.0
2005-04-05 10:10:00,32.75,32.76,32.72,32.76,2200.0,25.9279,25.9358,25.9042,25.9358,2200.0
2005-04-05 10:15:00,32.77,32.77,32.73,32.73,1400.0,25.9437,25.9437,25.9121,25.9121,1400.0
2005-04-05 10:20:00,32.72,32.73,32.7,32.7,5100.0,25.9042,25.9121,25.8883,25.8883,5100.0
2005-04-05 10:25:00,32.69,32.69,32.66,32.67,8500.0,25.8804,25.8804,25.8567,25.8646,8500.0
2005-04-05 10:30:00,32.68,32.86,32.68,32.86,5600.0,25.8725,26.015,25.8725,26.015,5600.0
2005-04-05 10:35:00,32.87,32.9,32.86,32.89,19200.0,26.0229,26.0467,26.015,26.0387,19200.0
2005-04-05 10:40:00,32.9,32.94,32.89,32.92,8500.0,26.0467,26.0783,26.0387,26.0625,8500.0
2005-04-05 10:45:00,32.91,32.91,32.89,32.89,800.0,26.0546,26.0546,26.0387,26.0387,800.0
2005-04-05 10:50:00,32.89,32.91,32.88,32.91,4600.0,26.0387,26.0546,26.0308,26.0546,4600.0
2005-04-05 10:55:00,32.9,32.92,32.9,32.92,2000.0,26.0467,26.0625,26.0467,26.0625,2000.0
2005-04-05 11:00:00,32.89,32.9,32.87,32.87,11000.0,26.0387,26.0467,26.0229,26.0229,11000.0
2005-04-05 11:05:00,32.87,32.9,32.86,32.9,7200.0,26.0229,26.0467,26.015,26.0467,7200.0
2005-04-05 11:10:00,32.89,32.9,32.89,32.9,3300.0,26.0387,26.0467,26.0387,26.0467,3300.0
2005-04-05 11:15:00,32.9,32.91,32.85,32.87,4100.0,26.0467,26.0546,26.0071,26.0229,4100.0
2005-04-05 11:20:00,32.87,32.88,32.87,32.88,800.0,26.0229,26.0308,26.0229,26.0308,800.0
2005-04-05 11:25:00,32.89,32.89,32.88,32.88,2600.0,26.0387,26.0387,26.0308,26.0308,2600.0
2005-04-05 11:30:00,32.88,32.9,32.86,32.87,3700.0,26.0308,26.0467,26.015,26.0229,3700.0
2005-04-05 11:35:00,32.88,32.91,32.88,32.89,900.0,26.0308,26.0546,26.0308,26.0387,900.0
2005-04-05 11:40:00,32.89,32.9,32.88,32.9,1000.0,26.0387,26.0467,26.0308,26.0467,1000.0
2005-04-05 11:45:00,32.9,32.9,32.88,32.88,2000.0,26.0467,26.0467,26.0308,26.0308,2000.0
2005-04-05 11:50:00,32.89,32.89,32.88,32.89,900.0,26.0387,26.0387,26.0308,26.0387,900.0
2005-04-05 11:55:00,32.89,32.89,32.83,32.83,3600.0,26.0387,26.0387,25.9912,25.9912,3600.0
2005-04-05 12:00:00,32.83,32.84,32.8,32.81,4300.0,25.9912,25.9992,25.9675,25.9754,4300.0
2005-04-05 12:05:00,32.83,32.87,32.83,32.86,4900.0,25.9912,26.0229,25.9912,26.015,4900.0
2005-04-05 12:10:00,32.86,32.9,32.85,32.9,1800.0,26.015,26.0467,26.0071,26.0467,1800.0
2005-04-05 12:15:00,32.9,32.9,32.89,32.89,1700.0,26.0467,26.0467,26.0387,26.0387,1700.0
2005-04-05 12:20:00,32.89,32.9,32.87,32.87,2800.0,26.0387,26.0467,26.0229,26.0229,2800.0
2005-04-05 12:25:00,32.88,32.94,32.88,32.94,2600.0,26.0308,26.0783,26.0308,26.0783,2600.0
2005-04-05 12:30:00,32.92,32.92,32.9,32.92,900.0,26.0625,26.0625,26.0467,26.0625,900.0
2005-04-05 12:35:00,32.91,32.92,32.88,32.89,4100.0,26.0546,26.0625,26.0308,26.0387,4100.0
2005-04-05 12:40:00,32.91,32.91,32.86,32.86,3400.0,26.0546,26.0546,26.015,26.015,3400.0
2005-04-05 12:45:00,32.85,32.87,32.84,32.87,5100.0,26.0071,26.0229,25.9992,26.0229,5100.0
2005-04-05 12:50:00,32.87,32.88,32.87,32.87,1500.0,26.0229,26.0308,26.0229,26.0229,1500.0
2005-04-05 12:55:00,32.88,32.88,32.86,32.86,800.0,26.0308,26.0308,26.015,26.015,800.0
2005-04-05 13:00:00,32.84,32.9,32.84,32.87,4300.0,25.9992,26.0467,25.9992,26.0229,4300.0
2005-04-05 13:05:00,32.87,32.91,32.87,32.91,2900.0,26.0229,26.0546,26.0229,26.0546,2900.0
2005-04-05 13:10:00,32.92,32.93,32.91,32.92,4500.0,26.0625,26.0704,26.0546,26.0625,4500.0
2005-04-05 13:15:00,32.93,32.94,32.92,32.93,2700.0,26.0704,26.0783,26.0625,26.0704,2700.0
2005-04-05 13:20:00,32.93,32.93,32.88,32.89,2500.0,26.0704,26.0704,26.0308,26.0387,2500.0
2005-04-05 13:25:00,32.88,32.89,32.88,32.89,1600.0,26.0308,26.0387,26.0308,26.0387,1600.0
2005-04-05 13:30:00,32.9,32.91,32.9,32.9,1900.0,26.0467,26.0546,26.0467,26.0467,1900.0
2005-04-05 13:35:00,32.89,32.91,32.85,32.87,3300.0,26.0387,26.0546,26.0071,26.0229,3300.0
2005-04-05 13:40:00,32.86,32.87,32.84,32.86,3700.0,26.015,26.0229,25.9992,26.015,3700.0
2005-04-05 13:45:00,32.86,32.93,32.85,32.93,5700.0,26.015,26.0704,26.0071,26.0704,5700.0
2005-04-05 13:50:00,32.93,32.95,32.89,32.9,6900.0,26.0704,26.0862,26.0387,26.0467,6900.0
2005-04-05 13:55:00,32.9,32.96,32.9,32.96,4400.0,26.0467,26.0942,26.0467,26.0942,4400.0
2005-04-05 14:00:00,32.96,32.97,32.87,32.88,5100.0,26.0942,26.1021,26.0229,26.0308,5100.0
2005-04-05 14:05:00,32.88,32.91,32.87,32.89,2100.0,26.0308,26.0546,26.0229,26.0387,2100.0
2005-04-05 14:10:00,32.87,32.9,32.86,32.86,3000.0,26.0229,26.0467,26.015,26.015,3000.0
2005-04-05 14:15:00,32.87,32.88,32.75,32.86,14100.0,26.0229,26.0308,25.9279,26.015,14100.0
2005-04-05 14:20:00,32.86,32.91,32.86,32.89,4400.0,26.015,26.0546,26.015,26.0387,4400.0
2005-04-05 14:25:00,32.89,32.91,32.87,32.91,6100.0,26.0387,26.0546,26.0229,26.0546,6100.0
2005-04-05 14:30:00,32.91,32.91,32.87,32.87,1300.0,26.0546,26.0546,26.0229,26.0229,1300.0
2005-04-05 14:35:00,32.87,32.9,32.86,32.89,4100.0,26.0229,26.0467,26.015,26.0387,4100.0
2005-04-05 14:40:00,32.89,32.9,32.85,32.85,5400.0,26.0387,26.0467,26.0071,26.0071,5400.0
2005-04-05 14:45:00,32.87,32.94,32.87,32.93,6300.0,26.0229,26.0783,26.0229,26.0704,6300.0
2005-04-05 14:50:00,32.94,32.96,32.93,32.94,4400.0,26.0783,26.0942,26.0704,26.0783,4400.0
2005-04-05 14:55:00,32.9,32.91,32.88,32.88,3500.0,26.0467,26.0546,26.0308,26.0308,3500.0
2005-04-05 15:00:00,32.88,32.9,32.86,32.89,7800.0,26.0308,26.0467,26.015,26.0387,7800.0
2005-04-05 15:05:00,32.89,32.92,32.89,32.92,3300.0,26.0387,26.0625,26.0387,26.0625,3300.0
2005-04-05 15:10:00,32.92,32.92,32.89,32.89,2300.0,26.0625,26.0625,26.0387,26.0387,2300.0
2005-04-05 15:15:00,32.89,32.9,32.85,32.85,6100.0,26.0387,26.0467,26.0071,26.0071,6100.0
2005-04-05 15:20:00,32.85,32.87,32.84,32.85,14700.0,26.0071,26.0229,25.9992,26.0071,14700.0
2005-04-05 15:25:00,32.85,32.94,32.85,32.94,15900.0,26.0071,26.0783,26.0071,26.0783,15900.0
2005-04-05 15:30:00,32.94,32.96,32.92,32.96,3200.0,26.0783,26.0942,26.0625,26.0942,3200.0
2005-04-05 15:35:00,32.97,32.97,32.93,32.94,3200.0,26.1021,26.1021,26.0704,26.0783,3200.0
2005-04-05 15:40:00,32.94,32.94,32.85,32.86,6600.0,26.0783,26.0783,26.0071,26.015,6600.0
2005-04-05 15:45:00,32.86,32.87,32.85,32.87,4300.0,26.015,26.0229,26.0071,26.0229,4300.0
2005-04-05 15:50:00,32.87,32.9,32.85,32.9,8000.0,26.0229,26.0467,26.0071,26.0467,8000.0
2005-04-05 15:55:00,32.9,32.93,32.89,32.9,19100.0,26.0467,26.0704,26.0387,26.0467,19100.0
2005-04-06 09:30:00,32.96,33.09,32.96,33.09,13400.0,26.0942,26.1971,26.0942,26.1971,13400.0
2005-04-06 09:35:00,33.09,33.09,33.0,33.04,4200.0,26.1971,26.1971,26.1258,26.1575,4200.0
2005-04-06 09:40:00,33.03,33.03,32.93,32.94,6300.0,26.1496,26.1496,26.0704,26.0783,6300.0
2005-04-06 09:45:00,32.96,32.99,32.94,32.98,1800.0,26.0942,26.1179,26.0783,26.11,1800.0
2005-04-06 09:50:00,32.99,33.1,32.99,33.09,2800.0,26.1179,26.205,26.1179,26.1971,2800.0
2005-04-06 09:55:00,33.1,33.1,33.02,33.02,1800.0,26.205,26.205,26.1417,26.1417,1800.0
2005-04-06 10:00:00,33.02,33.1,32.98,33.1,10600.0,26.1417,26.205,26.11,26.205,10600.0
2005-04-06 10:05:00,33.11,33.13,33.09,33.09,2700.0,26.2129,26.2288,26.1971,26.1971,2700.0
2005-04-06 10:10:00,33.09,33.12,33.06,33.1,4700.0,26.1971,26.2208,26.1733,26.205,4700.0
2005-04-06 10:15:00,33.11,33.19,33.1,33.11,9200.0,26.2129,26.2763,26.205,26.2129,9200.0
2005-04-06 10:20:00,33.11,33.11,33.09,33.1,2900.0,26.2129,26.2129,26.1971,26.205,2900.0
2005-04-06 10:25:00,33.08,33.13,33.07,33.12,2700.0,26.1892,26.2288,26.1812,26.2208,2700.0
2005-04-06 10:30:00,33.12,33.18,33.11,33.13,5600.0,26.2208,26.2683,26.2129,26.2288,5600.0
2005-04-06 10:35:00,33.07,33.1,33.04,33.06,4600.0,26.1812,26.205,26.1575,26.1733,4600.0
2005-04-06 10:40:00,33.07,33.11,33.05,33.11,3600.0,26.1812,26.2129,26.1654,26.2129,3600.0
2005-04-06 10:45:00,33.11,33.2,33.11,33.13,4600.0,26.2129,26.2842,26.2129,26.2288,4600.0
2005-04-06 10:50:00,33.14,33.14,33.12,33.13,3700.0,26.2367,26.2367,26.2208,26.2288,3700.0
2005-04-06 10:55:00,33.11,33.14,33.1,33.14,30800.0,26.2129,26.2367,26.205,26.2367,30800.0
2005-04-06 11:00:00,33.14,33.17,33.12,33.16,3700.0,26.2367,26.2604,26.2208,26.2525,3700.0
2005-04-06 11:05:00,33.17,33.18,33.12,33.18,6000.0,26.2604,26.2683,26.2208,26.2683,6000.0
2005-04-06 11:10:00,33.18,33.19,33.15,33.18,3900.0,26.2683,26.2763,26.2446,26.2683,3900.0
2005-04-06 11:15:00,33.15,33.16,33.1,33.1,4900.0,26.2446,26.2525,26.205,26.205,4900.0
2005-04-06 11:20:00,33.11,33.13,33.1,33.13,6400.0,26.2129,26.2288,26.205,26.2288,6400.0
2005-04-06 11:25:00,33.15,33.24,33.15,33.18,2900.0,26.2446,26.3158,26.2446,26.2683,2900.0
2005-04-06 11:30:00,33.19,33.24,33.16,33.16,3400.0,26.2763,26.3158,26.2525,26.2525,3400.0
2005-04-06 11:35:00,33.15,33.19,33.15,33.17,3600.0,26.2446,26.2763,26.2446,26.2604,3600.0
2005-04-06 11:40:00,33.16,33.17,33.12,33.12,3700.0,26.2525,26.2604,26.2208,26.2208,3700.0
2005-04-06 11:45:00,33.11,33.13,33.11,33.13,2300.0,26.2129,26.2288,26.2129,26.2288,2300.0
2005-04-06 11:50:00,33.13,33.2,33.13,33.18,3300.0,26.2288,26.2842,26.2288,26.2683,3300.0
2005-04-06 11:55:00,33.18,33.19,33.16,33.16,2000.0,26.2683,26.2763,26.2525,26.2525,2000.0
2005-04-06 12:00:00,33.14,33.14,33.12,33.13,3300.0,26.2367,26.2367,26.2208,26.2288,3300.0
2005-04-06 12:05:00,33.14,33.16,33.14,33.16,1700.0,26.2367,26.2525,26.2367,26.2525,1700.0
2005-04-06 12:10:00,33.17,33.18,33.15,33.16,4000.0,26.2604,26.2683,26.2446,26.2525,4000.0
2005-04-06 12:15:00,33.16,33.16,33.11,33.11,600.0,26.2525,26.2525,26.2129,26.2129,600.0
2005-04-06 12:20:00,33.09,33.13,33.09,33.13,2800.0,26.1971,26.2288,26.1971,26.2288,2800.0
2005-04-06 12:25:00,33.13,33.16,33.13,33.15,4400.0,26.2288,26.2525,26.2288,26.2446,4400.0
2005-04-06 12:30:00,33.15,33.15,33.12,33.12,1700.0,26.2446,26.2446,26.2208,26.2208,1700.0
2005-04-06 12:35:00,33.14,33.2,33.14,33.2,2800.0,26.2367,26.2842,26.2367,26.2842,2800.0
2005-04-06 12:40:00,33.17,33.17,33.15,33.16,900.0,26.2604,26.2604,26.2446,26.2525,900.0
2005-04-06 12:45:00,33.13,33.13,33.13,33.13,200.0,26.2288,26.2288,26.2288,26.2288,200.0
2005-04-06 12:50:00,33.13,33.14,33.08,33.12,10400.0,26.2288,26.2367,26.1892,26.2208,10400.0
2005-04-06 12:55:00,33.13,33.15,33.13,33.15,2000.0,26.2288,26.2446,26.2288,26.2446,2000.0
2005-04-06 13:00:00,33.15,33.17,33.14,33.17,3000.0,26.2446,26.2604,26.2367,26.2604,3000.0
2005-04-06 13:05:00,33.19,33.19,33.15,33.15,4700.0,26.2763,26.2763,26.2446,26.2446,4700.0
2005-04-06 13:10:00,33.15,33.16,33.14,33.15,1900.0,26.2446,26.2525,26.2367,26.2446,1900.0
2005-04-06 13:15:00,33.15,33.17,33.14,33.14,1600.0,26.2446,26.2604,26.2367,26.2367,1600.0
2005-04-06 13:20:00,33.15,33.17,33.12,33.12,2700.0,26.2446,26.2604,26.2208,26.2208,2700.0
2005-04-06 13:25:00,33.13,33.16,33.13,33.15,2100.0,26.2288,26.2525,26.2288,26.2446,2100.0
2005-04-06 13:30:00,33.14,33.16,33.14,33.16,3100.0,26.2367,26.2525,26.2367,26.2525,3100.0
2005-04-06 13:35:00,33.16,33.16,33.15,33.15,1000.0,26.2525,26.2525,26.2446,26.2446,1000.0
2005-04-06 13:40:00,33.15,33.15,33.12,33.13,4300.0,26.2446,26.2446,26.2208,26.2288,4300.0
2005-04-06 13:45:00,33.13,33.13,33.1,33.1,2700.0,26.2288,26.2288,26.205,26.205,2700.0
2005-04-06 13:50:00,33.08,33.08,33.03,33.08,6000.0,26.1892,26.1892,26.1496,26.1892,6000.0
2005-04-06 13:55:00,33.07,33.09,33.03,33.09,7600.0,26.1812,26.1971,26.1496,26.1971,7600.0
2005-04-06 14:00:00,33.07,33.09,33.04,33.09,5100.0,26.1812,26.1971,26.1575,26.1971,5100.0
2005-04-06 14:05:00,33.09,33.12,33.09,33.1,1600.0,26.1971,26.2208,26.1971,26.205,1600.0
2005-04-06 14:10:00,33.1,33.1,33.07,33.1,2900.0,26.205,26.205,26.1812,26.205,2900.0
2005-04-06 14:15:00,33.09,33.09,33.08,33.08,1100.0,26.1971,26.1971,26.1892,26.1892,1100.0
2005-04-06 14:20:00,33.09,33.11,33.09,33.11,1600.0,26.1971,26.2129,26.1971,26.2129,1600.0
2005-04-06 14:25:00,33.1,33.14,33.09,33.11,4100.0,26.205,26.2367,26.1971,26.2129,4100.0
2005-04-06 14:30:00,33.11,33.11,33.08,33.09,2700.0,26.2129,26.2129,26.1892,26.1971,2700.0
2005-04-06 14:35:00,33.09,33.1,33.09,33.1,600.0,26.1971,26.205,26.1971,26.205,600.0
2005-04-06 14:40:00,33.1,33.11,33.05,33.05,1700.0,26.205,26.2129,26.1654,26.1654,1700.0
2005-04-06 14:45:00,33.07,33.1,33.07,33.09,1700.0,26.1812,26.205,26.1812,26.1971,1700.0
2005-04-06 14:50:00,33.09,33.1,33.08,33.1,2600.0,26.1971,26.205,26.1892,26.205,2600.0
2005-04-06 14:55:00,33.1,33.1,33.06,33.06,1500.0,26.205,26.205,26.1733,26.1733,1500.0
2005-04-06 15:00:00,33.07,33.08,33.06,33.08,2500.0,26.1812,26.1892,26.1733,26.1892,2500.0
2005-04-06 15:05:00,33.08,33.12,33.08,33.12,2100.0,26.1892,26.2208,26.1892,26.2208,2100.0
2005-04-06 15:10:00,33.11,33.12,33.09,33.12,4400.0,26.2129,26.2208,26.1971,26.2208,4400.0
2005-04-06 15:15:00,33.12,33.12,33.04,33.04,3800.0,26.2208,26.2208,26.1575,26.1575,3800.0
2005-04-06 15:20:00,33.04,33.04,32.97,33.0,5900.0,26.1575,26.1575,26.1021,26.1258,5900.0
2005-04-06 15:25:00,33.0,33.02,32.96,32.99,7500.0,26.1258,26.1417,26.0942,26.1179,7500.0
2005-04-06 15:30:00,33.0,33.0,32.97,32.99,5900.0,26.1258,26.1258,26.1021,26.1179,5900.0
2005-04-06 15:35:00,32.99,33.01,32.98,33.0,10500.0,26.1179,26.1337,26.11,26.1258,10500.0
2005-04-06 15:40:00,33.0,33.01,33.0,33.0,6200.0,26.1258,26.1337,26.1258,26.1258,6200.0
2005-04-06 15:45:00,32.99,33.0,32.98,33.0,5400.0,26.1179,26.1258,26.11,26.1258,5400.0
2005-04-06 15:50:00,33.0,33.01,32.99,32.99,6900.0,26.1258,26.1337,26.1179,26.1179,6900.0
2005-04-06 15:55:00,32.99,33.01,32.99,33.0,7300.0,26.1179,26.1337,26.1179,26.1258,7300.0
2005-04-07 09:30:00,33.09,33.09,32.85,33.03,15500.0,26.1971,26.1971,26.0071,26.1496,15500.0
2005-04-07 09:35:00,32.99,33.1,32.99,33.06,2200.0,26.1179,26.205,26.1179,26.1733,2200.0
2005-04-07 09:40:00,33.09,33.12,32.99,33.03,8000.0,26.1971,26.2208,26.1179,26.1496,8000.0
2005-04-07 09:45:00,33.02,33.02,32.9,32.91,25600.0,26.1417,26.1417,26.0467,26.0546,25600.0
2005-04-07 09:50:00,32.91,33.01,32.91,33.0,4800.0,26.0546,26.1337,26.0546,26.1258,4800.0
2005-04-07 09:55:00,33.01,33.07,32.98,33.02,6100.0,26.1337,26.1812,26.11,26.1417,6100.0
2005-04-07 10:00:00,33.02,33.02,32.91,32.97,12600.0,26.1417,26.1417,26.0546,26.1021,12600.0
2005-04-07 10:05:00,32.98,33.0,32.95,32.95,4600.0,26.11,26.1258,26.0862,26.0862,4600.0
2005-04-07 10:10:00,32.95,32.99,32.94,32.99,2100.0,26.0862,26.1179,26.0783,26.1179,2100.0
2005-04-07 10:15:00,32.98,33.02,32.98,33.02,900.0,26.11,26.1417,26.11,26.1417,900.0
2005-04-07 10:20:00,32.99,32.99,32.94,32.97,6500.0,26.1179,26.1179,26.0783,26.1021,6500.0
2005-04-07 10:25:00,32.97,32.97,32.94,32.95,2800.0,26.1021,26.1021,26.0783,26.0862,2800.0
2005-04-07 10:30:00,32.95,33.01,32.91,32.96,20900.0,26.0862,26.1337,26.0546,26.0942,20900.0
2005-04-07 10:35:00,32.95,33.0,32.95,32.99,13700.0,26.0862,26.1258,26.0862,26.1179,13700.0
2005-04-07 10:40:00,32.98,33.06,32.98,33.05,5800.0,26.11,26.1733,26.11,26.1654,5800.0
2005-04-07 10:45:00,33.05,33.06,33.0,33.03,10600.0,26.1654,26.1733,26.1258,26.1496,10600.0
2005-04-07 10:50:00,33.02,33.07,33.01,33.04,6100.0,26.1417,26.1812,26.1337,26.1575,6100.0
2005-04-07 10:55:00,33.05,33.06,33.05,33.06,500.0,26.1654,26.1733,26.1654,26.1733,500.0
2005-04-07 11:00:00,33.06,33.07,33.04,33.07,4400.0,26.1733,26.1812,26.1575,26.1812,4400.0
2005-04-07 11:05:00,33.08,33.09,33.06,33.07,2500.0,26.1892,26.1971,26.1733,26.1812,2500.0
2005-04-07 11:10:00,33.09,33.1,33.05,33.07,1200.0,26.1971,26.205,26.1654,26.1812,1200.0
2005-04-07 11:15:00,33.06,33.08,33.06,33.07,4000.0,26.1733,26.1892,26.1733,26.1812,4000.0
2005-04-07 11:20:00,33.07,33.07,33.06,33.07,2200.0,26.1812,26.1812,26.1733,26.1812,2200.0
2005-04-07 11:25:00,33.07,33.07,33.06,33.06,1200.0,26.1812,26.1812,26.1733,26.1733,1200.0
2005-04-07 11:30:00,33.06,33.07,33.06,33.07,2600.0,26.1733,26.1812,26.1733,26.1812,2600.0
2005-04-07 11:35:00,33.06,33.07,33.06,33.06,1700.0,26.1733,26.1812,26.1733,26.1733,1700.0
2005-04-07 11:40:00,33.06,33.07,33.06,33.06,2600.0,26.1733,26.1812,26.1733,26.1733,2600.0
2005-04-07 11:45:00,33.06,33.06,33.03,33.04,16600.0,26.1733,26.1733,26.1496,26.1575,16600.0
2005-04-07 11:50:00,33.03,33.04,33.01,33.01,8700.0,26.1496,26.1575,26.1337,26.1337,8700.0
2005-04-07 11:55:00,33.03,33.05,33.0,33.05,6300.0,26.1496,26.1654,26.1258,26.1654,6300.0
2005-04-07 12:00:00,33.03,33.05,33.03,33.05,1400.0,26.1496,26.1654,26.1496,26.1654,1400.0
2005-04-07 12:05:00,33.04,33.05,33.03,33.05,2900.0,26.1575,26.1654,26.1496,26.1654,2900.0
2005-04-07 12:10:00,33.05,33.06,33.05,33.05,1400.0,26.1654,26.1733,26.1654,26.1654,1400.0
2005-04-07 12:15:00,33.04,33.04,33.02,33.02,2000.0,26.1575,26.1575,26.1417,26.1417,2000.0
2005-04-07 12:20:00,33.02,33.02,33.01,33.02,2400.0,26.1417,26.1417,26.1337,26.1417,2400.0
2005-04-07 12:25:00,33.02,33.05,33.02,33.05,4200.0,26.1417,26.1654,26.1417,26.1654,4200.0
2005-04-07 12:30:00,33.04,33.09,33.02,33.08,5100.0,26.1575,26.1971,26.1417,26.1892,5100.0
2005-04-07 12:35:00,33.08,33.19,33.08,33.19,3900.0,26.1892,26.2763,26.1892,26.2763,3900.0
2005-04-07 12:40:00,33.2,33.21,33.18,33.21,9200.0,26.2842,26.2921,26.2683,26.2921,9200.0
2005-04-07 12:45:00,33.2,33.2,33.19,33.19,2900.0,26.2842,26.2842,26.2763,26.2763,2900.0
2005-04-07 12:50:00,33.18,33.18,33.17,33.18,1400.0,26.2683,26.2683,26.2604,26.2683,1400.0
2005-04-07 12:55:00,33.18,33.19,33.18,33.19,300.0,26.2683,26.2763,26.2683,26.2763,300.0
2005-04-07 13:00:00,33.17,33.17,33.14,33.14,2800.0,26.2604,26.2604,26.2367,26.2367,2800.0
2005-04-07 13:05:00,33.14,33.15,33.08,33.08,8400.0,26.2367,26.2446,26.1892,26.1892,8400.0
2005-04-07 13:10:00,33.09,33.13,33.09,33.09,3900.0,26.1971,26.2288,26.1971,26.1971,3900.0
2005-04-07 13:15:00,33.09,33.11,33.08,33.11,1700.0,26.1971,26.2129,26.1892,26.2129,1700.0
2005-04-07 13:20:00,33.12,33.13,33.09,33.11,3800.0,26.2208,26.2288,26.1971,26.2129,3800.0
2005-04-07 13:25:00,33.12,33.12,33.07,33.08,2100.0,26.2208,26.2208,26.1812,26.1892,2100.0
2005-04-07 13:30:00,33.09,33.09,33.06,33.06,1500.0,26.1971,26.1971,26.1733,26.1733,1500.0
2005-04-07 13:35:00,33.05,33.05,33.01,33.03,4000.0,26.1654,26.1654,26.1337,26.1496,4000.0
2005-04-07 13:40:00,33.02,33.04,33.0,33.04,8700.0,26.1417,26.1575,26.1258,26.1575,8700.0
2005-04-07 13:45:00,33.04,33.05,33.02,33.02,6100.0,26.1575,26.1654,26.1417,26.1417,6100.0
2005-04-07 13:50:00,33.02,33.02,33.01,33.02,3600.0,26.1417,26.1417,26.1337,26.1417,3600.0
2005-04-07 13:55:00,33.02,33.03,33.02,33.02,3300.0,26.1417,26.1496,26.1417,26.1417,3300.0
2005-04-07 14:00:00,33.03,33.03,33.02,33.02,5700.0,26.1496,26.1496,26.1417,26.1417,5700.0
2005-04-07 14:05:00,33.02,33.05,33.01,33.05,20200.0,26.1417,26.1654,26.1337,26.1654,20200.0
2005-04-07 14:10:00,33.06,33.06,33.05,33.05,4300.0,26.1733,26.1733,26.1654,26.1654,4300.0
2005-04-07 14:15:00,33.05,33.07,33.05,33.07,2900.0,26.1654,26.1812,26.1654,26.1812,2900.0
2005-04-07 14:20:00,33.07,33.07,33.06,33.06,4900.0,26.1812,26.1812,26.1733,26.1733,4900.0
2005-04-07 14:25:00,33.06,33.07,33.06,33.06,4900.0,26.1733,26.1812,26.1733,26.1733,4900.0
2005-04-07 14:30:00,33.06,33.09,33.05,33.09,12400.0,26.1733,26.1971,26.1654,26.1971,12400.0
2005-04-07 14:35:00,33.08,33.11,33.08,33.09,9100.0,26.1892,26.2129,26.1892,26.1971,9100.0
2005-04-07 14:40:00,33.09,33.11,33.08,33.08,7600.0,26.1971,26.2129,26.1892,26.1892,7600.0
2005-04-07 14:45:00,33.09,33.17,33.09,33.16,5600.0,26.1971,26.2604,26.1971,26.2525,5600.0
2005-04-07 14:50:00,33.15,33.16,33.13,33.15,5000.0,26.2446,26.2525,26.2288,26.2446,5000.0
2005-04-07 14:55:00,33.13,33.15,33.12,33.14,2900.0,26.2288,26.2446,26.2208,26.2367,2900.0
2005-04-07 15:00:00,33.13,33.18,33.12,33.15,7300.0,26.2288,26.2683,26.2208,26.2446,7300.0
2005-04-07 15:05:00,33.14,33.14,33.09,33.09,4200.0,26.2367,26.2367,26.1971,26.1971,4200.0
2005-04-07 15:10:00,33.1,33.1,33.08,33.09,8200.0,26.205,26.205,26.1892,26.1971,8200.0
2005-04-07 15:15:00,33.09,33.14,33.09,33.13,14200.0,26.1971,26.2367,26.1971,26.2288,14200.0
2005-04-07 15:20:00,33.12,33.13,33.11,33.12,6500.0,26.2208,26.2288,26.2129,26.2208,6500.0
2005-04-07 15:25:00,33.12,33.12,33.11,33.11,5800.0,26.2208,26.2208,26.2129,26.2129,5800.0
2005-04-07 15:30:00,33.1,33.12,33.1,33.12,6900.0,26.205,26.2208,26.205,26.2208,6900.0
2005-04-07 15:35:00,33.11,33.11,33.09,33.11,8800.0,26.2129,26.2129,26.1971,26.2129,8800.0
2005-04-07 15:40:00,33.11,33.14,33.1,33.14,9400.0,26.2129,26.2367,26.205,26.2367,9400.0
2005-04-07 15:45:00,33.13,33.13,33.09,33.11,10600.0,26.2288,26.2288,26.1971,26.2129,10600.0
2005-04-07 15:50:00,33.11,33.12,33.11,33.12,8600.0,26.2129,26.2208,26.2129,26.2208,8600.0
2005-04-07 15:55:00,33.11,33.15,33.11,33.15,10800.0,26.2129,26.2446,26.2129,26.2446,10800.0
2005-04-08 09:30:00,32.95,33.05,32.95,33.05,28600.0,26.0862,26.1654,26.0862,26.1654,28600.0
2005-04-08 09:35:00,33.09,33.11,32.98,33.07,13400.0,26.1971,26.2129,26.11,26.1812,13400.0
2005-04-08 09:40:00,33.09,33.09,33.03,33.03,4600.0,26.1971,26.1971,26.1496,26.1496,4600.0
2005-04-08 09:45:00,33.03,33.1,32.97,33.1,9700.0,26.1496,26.205,26.1021,26.205,9700.0
2005-04-08 09:50:00,33.12,33.13,33.08,33.12,3700.0,26.2208,26.2288,26.1892,26.2208,3700.0
2005-04-08 09:55:00,33.08,33.09,33.02,33.06,6300.0,26.1892,26.1971,26.1417,26.1733,6300.0
2005-04-08 10:00:00,33.09,33.11,33.05,33.05,4500.0,26.1971,26.2129,26.1654,26.1654,4500.0
2005-04-08 10:05:00,33.04,33.06,33.02,33.04,5300.0,26.1575,26.1733,26.1417,26.1575,5300.0
2005-04-08 10:10:00,33.04,33.05,33.01,33.02,4800.0,26.1575,26.1654,26.1337,26.1417,4800.0
2005-04-08 10:15:00,33.01,33.05,33.01,33.04,3700.0,26.1337,26.1654,26.1337,26.1575,3700.0
2005-04-08 10:20:00,33.04,33.05,33.02,33.03,3800.0,26.1575,26.1654,26.1417,26.1496,3800.0
2005-04-08 10:25:00,33.03,33.04,32.99,33.01,11300.0,26.1496,26.1575,26.1179,26.1337,11300.0
2005-04-08 10:30:00,33.01,33.02,32.98,33.0,3400.0,26.1337,26.1417,26.11,26.1258,3400.0
2005-04-08 10:35:00,33.0,33.02,32.98,33.02,7800.0,26.1258,26.1417,26.11,26.1417,7800.0
2005-04-08 10:40:00,33.02,33.04,33.02,33.04,2600.0,26.1417,26.1575,26.1417,26.1575,2600.0
2005-04-08 10:45:00,33.04,33.07,33.03,33.07,7600.0,26.1575,26.1812,26.1496,26.1812,7600.0
2005-04-08 10:50:00,33.07,33.1,33.05,33.08,10100.0,26.1812,26.205,26.1654,26.1892,10100.0
2005-04-08 10:55:00,33.07,33.09,33.06,33.07,3700.0,26.1812,26.1971,26.1733,26.1812,3700.0
2005-04-08 11:00:00,33.06,33.07,33.05,33.05,4300.0,26.1733,26.1812,26.1654,26.1654,4300.0
2005-04-08 11:05:00,33.05,33.05,33.03,33.04,3400.0,26.1654,26.1654,26.1496,26.1575,3400.0
2005-04-08 11:10:00,33.03,33.06,33.03,33.05,3300.0,26.1496,26.1733,26.1496,26.1654,3300.0
2005-04-08 11:15:00,33.05,33.06,33.03,33.03,4400.0,26.1654,26.1733,26.1496,26.1496,4400.0
2005-04-08 11:20:00,33.03,33.06,33.02,33.02,8700.0,26.1496,26.1733,26.1417,26.1417,8700.0
2005-04-08 11:25:00,33.02,33.05,33.02,33.04,7300.0,26.1417,26.1654,26.1417,26.1575,7300.0
2005-04-08 11:30:00,33.04,33.05,33.02,33.02,4700.0,26.1575,26.1654,26.1417,26.1417,4700.0
2005-04-08 11:35:00,33.02,33.05,33.02,33.04,4400.0,26.1417,26.1654,26.1417,26.1575,4400.0
2005-04-08 11:40:00,33.04,33.04,33.0,33.0,8400.0,26.1575,26.1575,26.1258,26.1258,8400.0
2005-04-08 11:45:00,33.01,33.03,32.96,33.01,18000.0,26.1337,26.1496,26.0942,26.1337,18000.0
2005-04-08 11:50:00,33.01,33.05,32.98,33.0,10000.0,26.1337,26.1654,26.11,26.1258,10000.0
2005-04-08 11:55:00,33.0,33.02,32.98,33.0,8300.0,26.1258,26.1417,26.11,26.1258,8300.0
2005-04-08 12:00:00,33.0,33.03,33.0,33.03,4900.0,26.1258,26.1496,26.1258,26.1496,4900.0
2005-04-08 12:05:00,33.02,33.06,33.02,33.06,7800.0,26.1417,26.1733,26.1417,26.1733,7800.0
2005-04-08 12:10:00,33.05,33.07,33.05,33.07,1900.0,26.1654,26.1812,26.1654,26.1812,1900.0
2005-04-08 12:15:00,33.05,33.05,33.03,33.05,3000.0,26.1654,26.1654,26.1496,26.1654,3000.0
2005-04-08 12:20:00,33.05,33.05,33.03,33.04,2100.0,26.1654,26.1654,26.1496,26.1575,2100.0
2005-04-08 12:25:00,33.05,33.1,33.04,33.1,2500.0,26.1654,26.205,26.1575,26.205,2500.0
2005-04-08 12:30:00,33.1,33.1,33.05,33.07,3800.0,26.205,26.205,26.1654,26.1812,3800.0
2005-04-08 12:35:00,33.07,33.07,33.04,33.05,1700.0,26.1812,26.1812,26.1575,26.1654,1700.0
2005-04-08 12:40:00,33.06,33.09,33.06,33.09,3400.0,26.1733,26.1971,26.1733,26.1971,3400.0
2005-04-08 12:45:00,33.07,33.07,33.05,33.05,2500.0,26.1812,26.1812,26.1654,26.1654,2500.0
2005-04-08 12:50:00,33.05,33.06,33.04,33.05,3500.0,26.1654,26.1733,26.1575,26.1654,3500.0
2005-04-08 12:55:00,33.05,33.06,33.01,33.01,5200.0,26.1654,26.1733,26.1337,26.1337,5200.0
2005-04-08 13:00:00,33.01,33.06,33.01,33.06,4700.0,26.1337,26.1733,26.1337,26.1733,4700.0
2005-04-08 13:05:00,33.06,33.07,33.04,33.05,4400.0,26.1733,26.1812,26.1575,26.1654,4400.0
2005-04-08 13:10:00,33.04,33.1,33.04,33.07,8800.0,26.1575,26.205,26.1575,26.1812,8800.0
2005-04-08 13:15:00,33.07,33.08,33.03,33.04,5900.0,26.1812,26.1892,26.1496,26.1575,5900.0
2005-04-08 13:20:00,33.04,33.06,33.04,33.05,4600.0,26.1575,26.1733,26.1575,26.1654,4600.0
2005-04-08 13:25:00,33.05,33.07,33.04,33.05,6800.0,26.1654,26.1812,26.1575,26.1654,6800.0
2005-04-08 13:30:00,33.02,33.07,33.02,33.07,12900.0,26.1417,26.1812,26.1417,26.1812,12900.0
2005-04-08 13:35:00,33.07,33.07,33.03,33.04,2600.0,26.1812,26.1812,26.1496,26.1575,2600.0
2005-04-08 13:40:00,33.04,33.05,33.03,33.04,6600.0,26.1575,26.1654,26.1496,26.1575,6600.0
2005-04-08 13:45:00,33.04,33.07,33.04,33.05,9100.0,26.1575,26.1812,26.1575,26.1654,9100.0
2005-04-08 13:50:00,33.06,33.06,33.04,33.04,4100.0,26.1733,26.1733,26.1575,26.1575,4100.0
2005-04-08 13:55:00,33.05,33.06,33.05,33.06,2500.0,26.1654,26.1733,26.1654,26.1733,2500.0
2005-04-08 14:00:00,33.06,33.06,33.03,33.04,4600.0,26.1733,26.1733,26.1496,26.1575,4600.0
2005-04-08 14:05:00,33.05,33.06,33.01,33.06,7900.0,26.1654,26.1733,26.1337,26.1733,7900.0
2005-04-08 14:10:00,33.06,33.07,33.05,33.07,1500.0,26.1733,26.1812,26.1654,26.1812,1500.0
2005-04-08 14:15:00,33.07,33.09,33.05,33.06,4100.0,26.1812,26.1971,26.1654,26.1733,4100.0
2005-04-08 14:20:00,33.06,33.06,33.05,33.06,6200.0,26.1733,26.1733,26.1654,26.1733,6200.0
2005-04-08 14:25:00,33.06,33.06,33.05,33.05,9200.0,26.1733,26.1733,26.1654,26.1654,9200.0
2005-04-08 14:30:00,33.06,33.07,33.05,33.07,3100.0,26.1733,26.1812,26.1654,26.1812,3100.0
2005-04-08 14:35:00,33.06,33.07,33.05,33.06,4600.0,26.1733,26.1812,26.1654,26.1733,4600.0
2005-04-08 14:40:00,33.06,33.07,33.03,33.04,2700.0,26.1733,26.1812,26.1496,26.1575,2700.0
2005-04-08 14:45:00,33.04,33.07,33.03,33.05,8900.0,26.1575,26.1812,26.1496,26.1654,8900.0
2005-04-08 14:50:00,33.05,33.07,33.05,33.05,3400.0,26.1654,26.1812,26.1654,26.1654,3400.0
2005-04-08 14:55:00,33.05,33.06,33.03,33.03,4600.0,26.1654,26.1733,26.1496,26.1496,4600.0
2005-04-08 15:00:00,33.03,33.05,33.02,33.03,5700.0,26.1496,26.1654,26.1417,26.1496,5700.0
2005-04-08 15:05:00,33.04,33.06,33.04,33.06,5800.0,26.1575,26.1733,26.1575,26.1733,5800.0
2005-04-08 15:10:00,33.06,33.06,33.01,33.02,4200.0,26.1733,26.1733,26.1337,26.1417,4200.0
2005-04-08 15:15:00,33.02,33.03,33.0,33.0,8900.0,26.1417,26.1496,26.1258,26.1258,8900.0
2005-04-08 15:20:00,32.99,33.02,32.97,33.02,9000.0,26.1179,26.1417,26.1021,26.1417,9000.0
2005-04-08 15:25:00,33.01,33.01,32.99,33.0,6600.0,26.1337,26.1337,26.1179,26.1258,6600.0
2005-04-08 15:30:00,32.99,32.99,32.95,32.99,12300.0,26.1179,26.1179,26.0862,26.1179,12300.0
2005-04-08 15:35:00,32.98,33.0,32.98,32.99,5800.0,26.11,26.1258,26.11,26.1179,5800.0
2005-04-08 15:40:00,32.98,32.98,32.95,32.96,5100.0,26.11,26.11,26.0862,26.0942,5100.0
2005-04-08 15:45:00,32.96,32.96,32.94,32.96,10700.0,26.0942,26.0942,26.0783,26.0942,10700.0
2005-04-08 15:50:00,32.96,32.97,32.95,32.97,19000.0,26.0942,26.1021,26.0862,26.1021,19000.0
2005-04-08 15:55:00,32.97,32.98,32.92,32.95,37500.0,26.1021,26.11,26.0625,26.0862,37500.0
2005-04-11 09:30:00,33.01,33.01,32.94,32.95,11500.0,26.1337,26.1337,26.0783,26.0862,11500.0
2005-04-11 09:35:00,32.97,33.01,32.97,32.99,3500.0,26.1021,26.1337,26.1021,26.1179,3500.0
2005-04-11 09:40:00,32.99,33.01,32.95,33.0,8500.0,26.1179,26.1337,26.0862,26.1258,8500.0
2005-04-11 09:45:00,33.0,33.07,32.98,33.04,9800.0,26.1258,26.1812,26.11,26.1575,9800.0
2005-04-11 09:50:00,33.04,33.05,33.02,33.04,5200.0,26.1575,26.1654,26.1417,26.1575,5200.0
2005-04-11 09:55:00,33.03,33.03,32.96,32.98,6900.0,26.1496,26.1496,26.0942,26.11,6900.0
2005-04-11 10:00:00,32.99,33.08,32.99,33.07,10300.0,26.1179,26.1892,26.1179,26.1812,10300.0
2005-04-11 10:05:00,33.03,33.05,33.02,33.03,2800.0,26.1496,26.1654,26.1417,26.1496,2800.0
2005-04-11 10:10:00,33.02,33.03,33.02,33.03,11500.0,26.1417,26.1496,26.1417,26.1496,11500.0
2005-04-11 10:15:00,33.03,33.07,32.96,32.96,16000.0,26.1496,26.1812,26.0942,26.0942,16000.0
2005-04-11 10:20:00,32.94,32.97,32.9,32.95,21400.0,26.0783,26.1021,26.0467,26.0862,21400.0
2005-04-11 10:25:00,32.95,33.03,32.94,33.03,23500.0,26.0862,26.1496,26.0783,26.1496,23500.0
2005-04-11 10:30:00,33.06,33.15,32.95,33.15,31100.0,26.1733,26.2446,26.0862,26.2446,31100.0
2005-04-11 10:35:00,33.17,33.17,33.13,33.15,6100.0,26.2604,26.2604,26.2288,26.2446,6100.0
2005-04-11 10:40:00,33.14,33.17,33.09,33.14,5400.0,26.2367,26.2604,26.1971,26.2367,5400.0
2005-04-11 10:45:00,33.14,33.17,33.12,33.16,11100.0,26.2367,26.2604,26.2208,26.2525,11100.0
2005-04-11 10:50:00,33.16,33.16,33.08,33.14,22900.0,26.2525,26.2525,26.1892,26.2367,22900.0
2005-04-11 10:55:00,33.15,33.18,33.14,33.17,5100.0,26.2446,26.2683,26.2367,26.2604,5100.0
2005-04-11 11:00:00,33.17,33.19,33.14,33.19,4500.0,26.2604,26.2763,26.2367,26.2763,4500.0
2005-04-11 11:05:00,33.19,33.21,33.19,33.19,6300.0,26.2763,26.2921,26.2763,26.2763,6300.0
2005-04-11 11:10:00,33.2,33.23,33.2,33.23,18600.0,26.2842,26.3079,26.2842,26.3079,18600.0
2005-04-11 11:15:00,33.23,33.25,33.2,33.25,8700.0,26.3079,26.3238,26.2842,26.3238,8700.0
2005-04-11 11:20:00,33.25,33.29,33.25,33.28,11500.0,26.3238,26.3554,26.3238,26.3475,11500.0
2005-04-11 11:25:00,33.27,33.28,33.22,33.28,10200.0,26.3396,26.3475,26.3,26.3475,10200.0
2005-04-11 11:30:00,33.27,33.3,33.24,33.29,21000.0,26.3396,26.3633,26.3158,26.3554,21000.0
2005-04-11 11:35:00,33.29,33.3,33.27,33.3,6800.0,26.3554,26.3633,26.3396,26.3633,6800.0
2005-04-11 11:40:00,33.31,33.33,33.31,33.32,4800.0,26.3713,26.3871,26.3713,26.3792,4800.0
2005-04-11 11:45:00,33.32,33.33,33.28,33.29,9200.0,26.3792,26.3871,26.3475,26.3554,9200.0
2005-04-11 11:50:00,33.31,33.36,33.31,33.35,6100.0,26.3713,26.4108,26.3713,26.4029,6100.0
2005-04-11 11:55:00,33.35,33.36,33.32,33.33,5900.0,26.4029,26.4108,26.3792,26.3871,5900.0
2005-04-11 12:00:00,33.36,33.45,33.35,33.44,9000.0,26.4108,26.4821,26.4029,26.4742,9000.0
2005-04-11 12:05:00,33.44,33.45,33.44,33.45,7800.0,26.4742,26.4821,26.4742,26.4821,7800.0
2005-04-11 12:10:00,33.47,33.47,33.45,33.46,3800.0,26.4979,26.4979,26.4821,26.49,3800.0
2005-04-11 12:15:00,33.46,33.46,33.44,33.44,2300.0,26.49,26.49,26.4742,26.4742,2300.0
2005-04-11 12:20:00,33.44,33.44,33.42,33.43,1700.0,26.4742,26.4742,26.4583,26.4663,1700.0
2005-04-11 12:25:00,33.42,33.5,33.42,33.49,12200.0,26.4583,26.5217,26.4583,26.5138,12200.0
2005-04-11 12:30:00,33.49,33.55,33.49,33.55,6500.0,26.5138,26.5613,26.5138,26.5613,6500.0
2005-04-11 12:35:00,33.55,33.55,33.5,33.51,3200.0,26.5613,26.5613,26.5217,26.5296,3200.0
2005-04-11 12:40:00,33.49,33.52,33.49,33.52,1500.0,26.5138,26.5375,26.5138,26.5375,1500.0
2005-04-11 12:45:00,33.52,33.52,33.48,33.49,3600.0,26.5375,26.5375,26.5058,26.5138,3600.0
2005-04-11 12:50:00,33.5,33.5,33.48,33.49,4100.0,26.5217,26.5217,26.5058,26.5138,4100.0
2005-04-11 12:55:00,33.51,33.51,33.4,33.47,5800.0,26.5296,26.5296,26.4425,26.4979,5800.0
2005-04-11 13:00:00,33.45,33.46,33.43,33.44,6500.0,26.4821,26.49,26.4663,26.4742,6500.0
2005-04-11 13:05:00,33.44,33.44,33.37,33.38,4000.0,26.4742,26.4742,26.4188,26.4267,4000.0
2005-04-11 13:10:00,33.38,33.38,33.3,33.3,12700.0,26.4267,26.4267,26.3633,26.3633,12700.0
2005-04-11 13:15:00,33.33,33.33,33.31,33.31,5800.0,26.3871,26.3871,26.3713,26.3713,5800.0
2005-04-11 13:20:00,33.3,33.31,33.26,33.29,9900.0,26.3633,26.3713,26.3317,26.3554,9900.0
2005-04-11 13:25:00,33.29,33.31,33.29,33.3,2900.0,26.3554,26.3713,26.3554,26.3633,2900.0
2005-04-11 13:30:00,33.3,33.33,33.28,33.32,4700.0,26.3633,26.3871,26.3475,26.3792,4700.0
2005-04-11 13:35:00,33.33,33.35,33.33,33.35,2100.0,26.3871,26.4029,26.3871,26.4029,2100.0
2005-04-11 13:40:00,33.35,33.35,33.31,33.31,5400.0,26.4029,26.4029,26.3713,26.3713,5400.0
2005-04-11 13:45:00,33.32,33.34,33.3,33.31,7700.0,26.3792,26.395,26.3633,26.3713,7700.0
2005-04-11 13:50:00,33.31,33.31,33.27,33.27,5000.0,26.3713,26.3713,26.3396,26.3396,5000.0
2005-04-11 13:55:00,33.28,33.29,33.23,33.25,12700.0,26.3475,26.3554,26.3079,26.3238,12700.0
2005-04-11 14:00:00,33.25,33.27,33.25,33.27,8400.0,26.3238,26.3396,26.3238,26.3396,8400.0
2005-04-11 14:05:00,33.26,33.26,33.22,33.22,1500.0,26.3317,26.3317,26.3,26.3,1500.0
2005-04-11 14:10:00,33.22,33.23,33.21,33.22,6300.0,26.3,26.3079,26.2921,26.3,6300.0
2005-04-11 14:15:00,33.22,33.23,33.22,33.23,5200.0,26.3,26.3079,26.3,26.3079,5200.0
2005-04-11 14:20:00,33.23,33.25,33.23,33.24,5900.0,26.3079,26.3238,26.3079,26.3158,5900.0
2005-04-11 14:25:00,33.24,33.25,33.19,33.24,6800.0,26.3158,26.3238,26.2763,26.3158,6800.0
2005-04-11 14:30:00,33.24,33.28,33.24,33.26,6100.0,26.3158,26.3475,26.3158,26.3317,6100.0
2005-04-11 14:35:00,33.27,33.3,33.27,33.29,3500.0,26.3396,26.3633,26.3396,26.3554,3500.0
2005-04-11 14:40:00,33.29,33.32,33.29,33.31,12900.0,26.3554,26.3792,26.3554,26.3713,12900.0
2005-04-11 14:45:00,33.32,33.35,33.32,33.35,9800.0,26.3792,26.4029,26.3792,26.4029,9800.0
2005-04-11 14:50:00,33.36,33.37,33.35,33.37,7900.0,26.4108,26.4188,26.4029,26.4188,7900.0
2005-04-11 14:55:00,33.37,33.4,33.36,33.4,7700.0,26.4188,26.4425,26.4108,26.4425,7700.0
2005-04-11 15:00:00,33.4,33.41,33.36,33.36,8500.0,26.4425,26.4504,26.4108,26.4108,8500.0
2005-04-11 15:05:00,33.37,33.39,33.36,33.39,10600.0,26.4188,26.4346,26.4108,26.4346,10600.0
2005-04-11 15:10:00,33.39,33.39,33.36,33.36,5600.0,26.4346,26.4346,26.4108,26.4108,5600.0
2005-04-11 15:15:00,33.36,33.37,33.33,33.37,9000.0,26.4108,26.4188,26.3871,26.4188,9000.0
2005-04-11 15:20:00,33.37,33.38,33.36,33.37,6300.0,26.4188,26.4267,26.4108,26.4188,6300.0
2005-04-11 15:25:00,33.38,33.38,33.36,33.37,7400.0,26.4267,26.4267,26.4108,26.4188,7400.0
2005-04-11 15:30:00,33.36,33.37,33.34,33.35,11600.0,26.4108,26.4188,26.395,26.4029,11600.0
2005-04-11 15:35:00,33.36,33.39,33.35,33.39,14900.0,26.4108,26.4346,26.4029,26.4346,14900.0
2005-04-11 15:40:00,33.39,33.44,33.38,33.41,24400.0,26.4346,26.4742,26.4267,26.4504,24400.0
2005-04-11 15:45:00,33.41,33.43,33.4,33.43,12700.0,26.4504,26.4663,26.4425,26.4663,12700.0
2005-04-11 15:50:00,33.43,33.43,33.39,33.4,15800.0,26.4663,26.4663,26.4346,26.4425,15800.0
2005-04-11 15:55:00,33.4,33.43,33.39,33.43,32900.0,26.4425,26.4663,26.4346,26.4663,32900.0
2005-04-12 09:30:00,33.47,33.47,33.34,33.34,19800.0,26.4979,26.4979,26.395,26.395,19800.0
2005-04-12 09:35:00,33.31,33.46,33.31,33.46,5900.0,26.3713,26.49,26.3713,26.49,5900.0
2005-04-12 09:40:00,33.46,33.46,33.3,33.34,19300.0,26.49,26.49,26.3633,26.395,19300.0
2005-04-12 09:45:00,33.35,33.35,33.27,33.29,8400.0,26.4029,26.4029,26.3396,26.3554,8400.0
2005-04-12 09:50:00,33.3,33.39,33.25,33.25,10100.0,26.3633,26.4346,26.3238,26.3238,10100.0
2005-04-12 09:55:00,33.26,33.26,33.16,33.16,14000.0,26.3317,26.3317,26.2525,26.2525,14000.0
2005-04-12 10:00:00,33.16,33.22,33.15,33.2,8400.0,26.2525,26.3,26.2446,26.2842,8400.0
2005-04-12 10:05:00,33.19,33.2,33.15,33.2,8900.0,26.2763,26.2842,26.2446,26.2842,8900.0
2005-04-12 10:10:00,33.18,33.18,33.1,33.14,7000.0,26.2683,26.2683,26.205,26.2367,7000.0
2005-04-12 10:15:00,33.14,33.18,33.14,33.16,5500.0,26.2367,26.2683,26.2367,26.2525,5500.0
2005-04-12 10:20:00,33.16,33.16,33.13,33.14,2300.0,26.2525,26.2525,26.2288,26.2367,2300.0
2005-04-12 10:25:00,33.15,33.17,33.13,33.13,5900.0,26.2446,26.2604,26.2288,26.2288,5900.0
2005-04-12 10:30:00,33.14,33.14,33.02,33.03,6500.0,26.2367,26.2367,26.1417,26.1496,6500.0
2005-04-12 10:35:00,33.03,33.05,33.02,33.03,6000.0,26.1496,26.1654,26.1417,26.1496,6000.0
2005-04-12 10:40:00,33.02,33.05,32.96,33.0,13700.0,26.1417,26.1654,26.0942,26.1258,13700.0
2005-04-12 10:45:00,33.0,33.05,32.96,33.04,13700.0,26.1258,26.1654,26.0942,26.1575,13700.0
2005-04-12 10:50:00,33.04,33.08,33.0,33.02,27700.0,26.1575,26.1892,26.1258,26.1417,27700.0
2005-04-12 10:55:00,33.02,33.05,33.02,33.05,7500.0,26.1417,26.1654,26.1417,26.1654,7500.0
2005-04-12 11:00:00,33.05,33.09,33.05,33.09,4000.0,26.1654,26.1971,26.1654,26.1971,4000.0
2005-04-12 11:05:00,33.1,33.1,33.08,33.08,4400.0,26.205,26.205,26.1892,26.1892,4400.0
2005-04-12 11:10:00,33.09,33.09,33.05,33.06,5100.0,26.1971,26.1971,26.1654,26.1733,5100.0
2005-04-12 11:15:00,33.05,33.06,33.05,33.06,3500.0,26.1654,26.1733,26.1654,26.1733,3500.0
2005-04-12 11:20:00,33.06,33.11,33.06,33.1,7400.0,26.1733,26.2129,26.1733,26.205,7400.0
2005-04-12 11:25:00,33.11,33.11,33.09,33.1,3800.0,26.2129,26.2129,26.1971,26.205,3800.0
2005-04-12 11:30:00,33.1,33.11,33.1,33.1,11500.0,26.205,26.2129,26.205,26.205,11500.0
2005-04-12 11:35:00,33.11,33.11,33.11,33.11,3000.0,26.2129,26.2129,26.2129,26.2129,3000.0
2005-04-12 11:40:00,33.1,33.14,33.1,33.14,19200.0,26.205,26.2367,26.205,26.2367,19200.0
2005-04-12 11:45:00,33.11,33.15,33.11,33.15,5900.0,26.2129,26.2446,26.2129,26.2446,5900.0
2005-04-12 11:50:00,33.15,33.16,33.13,33.13,4600.0,26.2446,26.2525,26.2288,26.2288,4600.0
2005-04-12 11:55:00,33.13,33.13,33.11,33.12,4700.0,26.2288,26.2288,26.2129,26.2208,4700.0
2005-04-12 12:00:00,33.12,33.14,33.12,33.14,10400.0,26.2208,26.2367,26.2208,26.2367,10400.0
2005-04-12 12:05:00,33.14,33.14,33.12,33.13,900.0,26.2367,26.2367,26.2208,26.2288,900.0
2005-04-12 12:10:00,33.13,33.16,33.13,33.15,10500.0,26.2288,26.2525,26.2288,26.2446,10500.0
2005-04-12 12:15:00,33.15,33.15,33.11,33.13,4300.0,26.2446,26.2446,26.2129,26.2288,4300.0
2005-04-12 12:20:00,33.12,33.12,33.1,33.11,2400.0,26.2208,26.2208,26.205,26.2129,2400.0
2005-04-12 12:25:00,33.11,33.11,33.1,33.1,1000.0,26.2129,26.2129,26.205,26.205,1000.0
2005-04-12 12:30:00,33.11,33.13,33.11,33.13,1600.0,26.2129,26.2288,26.2129,26.2288,1600.0
2005-04-12 12:35:00,33.13,33.14,33.13,33.14,1900.0,26.2288,26.2367,26.2288,26.2367,1900.0
2005-04-12 12:40:00,33.13,33.17,33.13,33.17,4900.0,26.2288,26.2604,26.2288,26.2604,4900.0
2005-04-12 12:45:00,33.17,33.17,33.16,33.17,2300.0,26.2604,26.2604,26.2525,26.2604,2300.0
2005-04-12 12:50:00,33.17,33.18,33.17,33.18,1600.0,26.2604,26.2683,26.2604,26.2683,1600.0
2005-04-12 12:55:00,33.18,33.18,33.17,33.17,5100.0,26.2683,26.2683,26.2604,26.2604,5100.0
2005-04-12 13:00:00,33.17,33.18,33.15,33.15,4700.0,26.2604,26.2683,26.2446,26.2446,4700.0
2005-04-12 13:05:00,33.15,33.15,33.14,33.14,2800.0,26.2446,26.2446,26.2367,26.2367,2800.0
2005-04-12 13:10:00,33.14,33.17,33.14,33.16,16000.0,26.2367,26.2604,26.2367,26.2525,16000.0
2005-04-12 13:15:00,33.16,33.16,33.16,33.16,1500.0,26.2525,26.2525,26.2525,26.2525,1500.0
2005-04-12 13:20:00,33.16,33.2,33.16,33.2,13900.0,26.2525,26.2842,26.2525,26.2842,13900.0
2005-04-12 13:25:00,33.2,33.23,33.17,33.17,7100.0,26.2842,26.3079,26.2604,26.2604,7100.0
2005-04-12 13:30:00,33.16,33.16,33.12,33.14,8100.0,26.2525,26.2525,26.2208,26.2367,8100.0
2005-04-12 13:35:00,33.12,33.18,33.12,33.18,3800.0,26.2208,26.2683,26.2208,26.2683,3800.0
2005-04-12 13:40:00,33.18,33.18,33.17,33.17,2000.0,26.2683,26.2683,26.2604,26.2604,2000.0
2005-04-12 13:45:00,33.16,33.16,33.15,33.16,3000.0,26.2525,26.2525,26.2446,26.2525,3000.0
2005-04-12 13:50:00,33.16,33.23,33.15,33.21,11900.0,26.2525,26.3079,26.2446,26.2921,11900.0
2005-04-12 13:55:00,33.2,33.21,33.19,33.19,18700.0,26.2842,26.2921,26.2763,26.2763,18700.0
2005-04-12 14:00:00,33.19,33.22,33.14,33.22,19400.0,26.2763,26.3,26.2367,26.3,19400.0
2005-04-12 14:05:00,33.22,33.34,33.22,33.33,29900.0,26.3,26.395,26.3,26.3871,29900.0
2005-04-12 14:10:00,33.34,33.39,33.32,33.34,9800.0,26.395,26.4346,26.3792,26.395,9800.0
2005-04-12 14:15:00,33.34,33.52,33.32,33.51,26800.0,26.395,26.5375,26.3792,26.5296,26800.0
2005-04-12 14:20:00,33.51,33.56,33.47,33.5,17100.0,26.5296,26.5692,26.4979,26.5217,17100.0
2005-04-12 14:25:00,33.5,33.65,33.48,33.53,30700.0,26.5217,26.6404,26.5058,26.5454,30700.0
2005-04-12 14:30:00,33.53,33.57,33.51,33.56,15100.0,26.5454,26.5771,26.5296,26.5692,15100.0
2005-04-12 14:35:00,33.56,33.57,33.51,33.56,8400.0,26.5692,26.5771,26.5296,26.5692,8400.0
2005-04-12 14:40:00,33.57,33.7,33.55,33.67,21800.0,26.5771,26.68,26.5613,26.6563,21800.0
2005-04-12 14:45:00,33.64,33.72,33.64,33.71,17500.0,26.6325,26.6958,26.6325,26.6879,17500.0
2005-04-12 14:50:00,33.71,33.71,33.67,33.69,11500.0,26.6879,26.6879,26.6563,26.6721,11500.0
2005-04-12 14:55:00,33.69,33.76,33.68,33.73,18500.0,26.6721,26.7275,26.6642,26.7038,18500.0
2005-04-12 15:00:00,33.73,33.78,33.73,33.77,13400.0,26.7038,26.7434,26.7038,26.7354,13400.0
2005-04-12 15:05:00,33.76,33.76,33.72,33.74,10400.0,26.7275,26.7275,26.6958,26.7117,10400.0
2005-04-12 15:10:00,33.75,33.76,33.73,33.74,14100.0,26.7196,26.7275,26.7038,26.7117,14100.0
2005-04-12 15:15:00,33.72,33.75,33.7,33.75,12400.0,26.6958,26.7196,26.68,26.7196,12400.0
2005-04-12 15:20:00,33.75,33.87,33.75,33.85,55000.0,26.7196,26.8146,26.7196,26.7988,55000.0
2005-04-12 15:25:00,33.84,33.9,33.83,33.87,28300.0,26.7909,26.8384,26.7829,26.8146,28300.0
2005-04-12 15:30:00,33.87,33.92,33.87,33.89,38200.0,26.8146,26.8542,26.8146,26.8304,38200.0
2005-04-12 15:35:00,33.89,33.9,33.85,33.85,22600.0,26.8304,26.8384,26.7988,26.7988,22600.0
2005-04-12 15:40:00,33.86,33.92,33.85,33.86,39000.0,26.8067,26.8542,26.7988,26.8067,39000.0
2005-04-12 15:45:00,33.86,33.89,33.86,33.89,22700.0,26.8067,26.8304,26.8067,26.8304,22700.0
2005-04-12 15:50:00,33.88,33.94,33.88,33.88,36500.0,26.8225,26.87,26.8225,26.8225,36500.0
2005-04-12 15:55:00,33.89,33.91,33.87,33.9,38700.0,26.8304,26.8463,26.8146,26.8384,38700.0
2005-04-13 09:30:00,33.91,33.91,33.71,33.76,14700.0,26.8463,26.8463,26.6879,26.7275,14700.0
2005-04-13 09:35:00,33.76,33.8,33.66,33.75,18000.0,26.7275,26.7592,26.6483,26.7196,18000.0
2005-04-13 09:40:00,33.76,33.76,33.73,33.75,9000.0,26.7275,26.7275,26.7038,26.7196,9000.0
2005-04-13 09:45:00,33.75,33.84,33.75,33.79,9000.0,26.7196,26.7909,26.7196,26.7513,9000.0
2005-04-13 09:50:00,33.79,33.79,33.77,33.78,10800.0,26.7513,26.7513,26.7354,26.7434,10800.0
2005-04-13 09:55:00,33.78,33.81,33.77,33.77,7000.0,26.7434,26.7671,26.7354,26.7354,7000.0
2005-04-13 10:00:00,33.77,33.87,33.77,33.79,9900.0,26.7354,26.8146,26.7354,26.7513,9900.0
2005-04-13 10:05:00,33.79,33.79,33.78,33.78,5800.0,26.7513,26.7513,26.7434,26.7434,5800.0
2005-04-13 10:10:00,33.78,33.79,33.77,33.77,11400.0,26.7434,26.7513,26.7354,26.7354,11400.0
2005-04-13 10:15:00,33.78,33.85,33.77,33.82,14900.0,26.7434,26.7988,26.7354,26.775,14900.0
2005-04-13 10:20:00,33.8,33.85,33.79,33.84,22700.0,26.7592,26.7988,26.7513,26.7909,22700.0
2005-04-13 10:25:00,33.85,33.86,33.84,33.85,11000.0,26.7988,26.8067,26.7909,26.7988,11000.0
2005-04-13 10:30:00,33.85,33.94,33.85,33.92,16600.0,26.7988,26.87,26.7988,26.8542,16600.0
2005-04-13 10:35:00,33.92,33.94,33.91,33.94,30300.0,26.8542,26.87,26.8463,26.87,30300.0
2005-04-13 10:40:00,33.94,34.04,33.94,34.03,59300.0,26.87,26.9492,26.87,26.9413,59300.0
2005-04-13 10:45:00,34.03,34.04,34.02,34.02,32000.0,26.9413,26.9492,26.9334,26.9334,32000.0
2005-04-13 10:50:00,34.02,34.06,34.02,34.03,36500.0,26.9334,26.965,26.9334,26.9413,36500.0
2005-04-13 10:55:00,34.04,34.05,34.03,34.05,21500.0,26.9492,26.9571,26.9413,26.9571,21500.0
2005-04-13 11:00:00,34.05,34.05,34.01,34.01,18800.0,26.9571,26.9571,26.9254,26.9254,18800.0
2005-04-13 11:05:00,34.0,34.01,33.98,34.01,62500.0,26.9175,26.9254,26.9017,26.9254,62500.0
2005-04-13 11:10:00,34.01,34.01,33.97,33.98,24600.0,26.9254,26.9254,26.8938,26.9017,24600.0
2005-04-13 11:15:00,33.98,34.02,33.98,34.0,14700.0,26.9017,26.9334,26.9017,26.9175,14700.0
2005-04-13 11:20:00,34.0,34.02,34.0,34.01,18000.0,26.9175,26.9334,26.9175,26.9254,18000.0
2005-04-13 11:25:00,34.02,34.03,34.01,34.03,21500.0,26.9334,26.9413,26.9254,26.9413,21500.0
2005-04-13 11:30:00,34.03,34.07,34.03,34.07,7300.0,26.9413,26.9729,26.9413,26.9729,7300.0
2005-04-13 11:35:00,34.07,34.09,34.07,34.08,5500.0,26.9729,26.9888,26.9729,26.9809,5500.0
2005-04-13 11:40:00,34.08,34.13,34.08,34.13,13500.0,26.9809,27.0204,26.9809,27.0204,13500.0
2005-04-13 11:45:00,34.14,34.16,34.11,34.11,13200.0,27.0284,27.0442,27.0046,27.0046,13200.0
2005-04-13 11:50:00,34.12,34.13,34.1,34.13,9900.0,27.0125,27.0204,26.9967,27.0204,9900.0
2005-04-13 11:55:00,34.13,34.13,34.09,34.1,13800.0,27.0204,27.0204,26.9888,26.9967,13800.0
2005-04-13 12:00:00,34.1,34.11,34.07,34.1,21200.0,26.9967,27.0046,26.9729,26.9967,21200.0
2005-04-13 12:05:00,34.1,34.11,34.07,34.1,19600.0,26.9967,27.0046,26.9729,26.9967,19600.0
2005-04-13 12:10:00,34.1,34.12,34.09,34.1,15700.0,26.9967,27.0125,26.9888,26.9967,15700.0
2005-04-13 12:15:00,34.1,34.11,34.1,34.1,11000.0,26.9967,27.0046,26.9967,26.9967,11000.0
2005-04-13 12:20:00,34.1,34.13,34.09,34.12,16700.0,26.9967,27.0204,26.9888,27.0125,16700.0
2005-04-13 12:25:00,34.11,34.14,34.11,34.12,9400.0,27.0046,27.0284,27.0046,27.0125,9400.0
2005-04-13 12:30:00,34.11,34.12,34.08,34.08,15500.0,27.0046,27.0125,26.9809,26.9809,15500.0
2005-04-13 12:35:00,34.09,34.11,34.09,34.11,4200.0,26.9888,27.0046,26.9888,27.0046,4200.0
2005-04-13 12:40:00,34.11,34.13,34.1,34.12,8800.0,27.0046,27.0204,26.9967,27.0125,8800.0
2005-04-13 12:45:00,34.13,34.13,34.1,34.1,6500.0,27.0204,27.0204,26.9967,26.9967,6500.0
2005-04-13 12:50:00,34.11,34.15,34.11,34.14,10000.0,27.0046,27.0363,27.0046,27.0284,10000.0
2005-04-13 12:55:00,34.14,34.17,34.14,34.16,12500.0,27.0284,27.0521,27.0284,27.0442,12500.0
2005-04-13 13:00:00,34.16,34.18,34.13,34.13,13900.0,27.0442,27.06,27.0204,27.0204,13900.0
2005-04-13 13:05:00,34.14,34.15,34.11,34.12,9000.0,27.0284,27.0363,27.0046,27.0125,9000.0
2005-04-13 13:10:00,34.11,34.11,34.09,34.1,9900.0,27.0046,27.0046,26.9888,26.9967,9900.0
2005-04-13 13:15:00,34.1,34.1,34.07,34.1,11800.0,26.9967,26.9967,26.9729,26.9967,11800.0
2005-04-13 13:20:00,34.1,34.1,34.01,34.03,29100.0,26.9967,26.9967,26.9254,26.9413,29100.0
2005-04-13 13:25:00,34.03,34.03,34.0,34.02,10400.0,26.9413,26.9413,26.9175,26.9334,10400.0
2005-04-13 13:30:00,34.02,34.05,34.01,34.03,22300.0,26.9334,26.9571,26.9254,26.9413,22300.0
2005-04-13 13:35:00,34.03,34.03,34.0,34.03,102600.0,26.9413,26.9413,26.9175,26.9413,102600.0
2005-04-13 13:40:00,34.03,34.03,34.01,34.02,17600.0,26.9413,26.9413,26.9254,26.9334,17600.0
2005-04-13 13:45:00,34.01,34.02,34.0,34.01,27700.0,26.9254,26.9334,26.9175,26.9254,27700.0
2005-04-13 13:50:00,34.01,34.02,34.0,34.0,52900.0,26.9254,26.9334,26.9175,26.9175,52900.0
2005-04-13 13:55:00,34.0,34.02,33.97,34.01,49700.0,26.9175,26.9334,26.8938,26.9254,49700.0
2005-04-13 14:00:00,34.02,34.03,34.01,34.02,28400.0,26.9334,26.9413,26.9254,26.9334,28400.0
2005-04-13 14:05:00,34.02,34.04,34.02,34.02,13000.0,26.9334,26.9492,26.9334,26.9334,13000.0
2005-04-13 14:10:00,34.02,34.03,34.01,34.03,24600.0,26.9334,26.9413,26.9254,26.9413,24600.0
2005-04-13 14:15:00,34.02,34.04,34.02,34.03,23300.0,26.9334,26.9492,26.9334,26.9413,23300.0
2005-04-13 14:20:00,34.03,34.03,34.0,34.01,65700.0,26.9413,26.9413,26.9175,26.9254,65700.0
2005-04-13 14:25:00,34.01,34.01,33.99,33.99,21500.0,26.9254,26.9254,26.9096,26.9096,21500.0
2005-04-13 14:30:00,34.0,34.0,33.98,33.99,8600.0,26.9175,26.9175,26.9017,26.9096,8600.0
2005-04-13 14:35:00,33.99,34.0,33.99,34.0,13800.0,26.9096,26.9175,26.9096,26.9175,13800.0
2005-04-13 14:40:00,34.0,34.03,34.0,34.02,19200.0,26.9175,26.9413,26.9175,26.9334,19200.0
2005-04-13 14:45:00,34.02,34.03,33.99,33.99,49100.0,26.9334,26.9413,26.9096,26.9096,49100.0
2005-04-13 14:50:00,34.0,34.03,33.99,34.0,57900.0,26.9175,26.9413,26.9096,26.9175,57900.0
2005-04-13 14:55:00,34.0,34.03,34.0,34.02,18700.0,26.9175,26.9413,26.9175,26.9334,18700.0
2005-04-13 15:00:00,34.02,34.03,34.0,34.02,44900.0,26.9334,26.9413,26.9175,26.9334,44900.0
2005-04-13 15:05:00,34.01,34.02,34.0,34.0,56900.0,26.9254,26.9334,26.9175,26.9175,56900.0
2005-04-13 15:10:00,34.01,34.01,33.99,34.0,67600.0,26.9254,26.9254,26.9096,26.9175,67600.0
2005-04-13 15:15:00,34.01,34.02,34.0,34.02,29300.0,26.9254,26.9334,26.9175,26.9334,29300.0
2005-04-13 15:20:00,34.01,34.03,34.01,34.03,20500.0,26.9254,26.9413,26.9254,26.9413,20500.0
2005-04-13 15:25:00,34.03,34.05,34.03,34.04,29000.0,26.9413,26.9571,26.9413,26.9492,29000.0
2005-04-13 15:30:00,34.04,34.04,34.02,34.02,26300.0,26.9492,26.9492,26.9334,26.9334,26300.0
2005-04-13 15:35:00,34.03,34.03,34.01,34.02,29800.0,26.9413,26.9413,26.9254,26.9334,29800.0
2005-04-13 15:40:00,34.02,34.08,34.02,34.08,66700.0,26.9334,26.9809,26.9334,26.9809,66700.0
2005-04-13 15:45:00,34.08,34.21,34.08,34.21,73500.0,26.9809,27.0838,26.9809,27.0838,73500.0
2005-04-13 15:50:00,34.21,34.23,34.19,34.22,36500.0,27.0838,27.0996,27.0679,27.0917,36500.0
2005-04-13 15:55:00,34.22,34.23,34.2,34.2,61300.0,27.0917,27.0996,27.0759,27.0759,61300.0
2005-04-14 09:30:00,34.2,34.2,34.05,34.08,12700.0,27.0759,27.0759,26.9571,26.9809,12700.0
2005-04-14 09:35:00,34.08,34.09,34.0,34.01,12900.0,26.9809,26.9888,26.9175,26.9254,12900.0
2005-04-14 09:40:00,34.02,34.07,33.9,34.07,15000.0,26.9334,26.9729,26.8384,26.9729,15000.0
2005-04-14 09:45:00,34.07,34.08,33.95,34.08,15700.0,26.9729,26.9809,26.8779,26.9809,15700.0
2005-04-14 09:50:00,34.09,34.15,34.04,34.07,8900.0,26.9888,27.0363,26.9492,26.9729,8900.0
2005-04-14 09:55:00,34.07,34.12,34.06,34.12,14400.0,26.9729,27.0125,26.965,27.0125,14400.0
2005-04-14 10:00:00,34.11,34.11,34.01,34.01,20800.0,27.0046,27.0046,26.9254,26.9254,20800.0
2005-04-14 10:05:00,34.01,34.01,33.95,34.0,32600.0,26.9254,26.9254,26.8779,26.9175,32600.0
2005-04-14 10:10:00,34.01,34.01,33.97,33.97,12100.0,26.9254,26.9254,26.8938,26.8938,12100.0
2005-04-14 10:15:00,33.98,33.98,33.97,33.98,15500.0,26.9017,26.9017,26.8938,26.9017,15500.0
2005-04-14 10:20:00,33.98,34.0,33.95,34.0,38700.0,26.9017,26.9175,26.8779,26.9175,38700.0
2005-04-14 10:25:00,34.0,34.0,33.97,33.97,6900.0,26.9175,26.9175,26.8938,26.8938,6900.0
2005-04-14 10:30:00,33.97,33.97,33.75,33.94,25000.0,26.8938,26.8938,26.7196,26.87,25000.0
2005-04-14 10:35:00,33.94,33.96,33.9,33.93,19000.0,26.87,26.8859,26.8384,26.8621,19000.0
2005-04-14 10:40:00,33.92,33.94,33.92,33.93,10600.0,26.8542,26.87,26.8542,26.8621,10600.0
2005-04-14 10:45:00,33.93,33.98,33.93,33.97,12500.0,26.8621,26.9017,26.8621,26.8938,12500.0
2005-04-14 10:50:00,33.98,33.98,33.96,33.97,14000.0,26.9017,26.9017,26.8859,26.8938,14000.0
2005-04-14 10:55:00,33.97,34.02,33.96,34.0,13100.0,26.8938,26.9334,26.8859,26.9175,13100.0
2005-04-14 11:00:00,33.98,33.98,33.93,33.93,7600.0,26.9017,26.9017,26.8621,26.8621,7600.0
2005-04-14 11:05:00,33.93,34.02,33.93,34.02,19400.0,26.8621,26.9334,26.8621,26.9334,19400.0
2005-04-14 11:10:00,34.05,34.08,34.04,34.04,5600.0,26.9571,26.9809,26.9492,26.9492,5600.0
2005-04-14 11:15:00,34.03,34.03,34.0,34.01,10400.0,26.9413,26.9413,26.9175,26.9254,10400.0
2005-04-14 11:20:00,34.01,34.01,33.99,34.0,15800.0,26.9254,26.9254,26.9096,26.9175,15800.0
2005-04-14 11:25:00,34.0,34.0,33.98,33.98,4300.0,26.9175,26.9175,26.9017,26.9017,4300.0
2005-04-14 11:30:00,33.98,34.01,33.95,33.98,44200.0,26.9017,26.9254,26.8779,26.9017,44200.0
2005-04-14 11:35:00,33.98,34.01,33.98,33.98,7700.0,26.9017,26.9254,26.9017,26.9017,7700.0
2005-04-14 11:40:00,33.96,33.97,33.93,33.97,7700.0,26.8859,26.8938,26.8621,26.8938,7700.0
2005-04-14 11:45:00,33.95,34.0,33.95,33.96,5900.0,26.8779,26.9175,26.8779,26.8859,5900.0
2005-04-14 11:50:00,33.95,33.95,33.91,33.93,7200.0,26.8779,26.8779,26.8463,26.8621,7200.0
2005-04-14 11:55:00,33.93,33.93,33.89,33.9,3400.0,26.8621,26.8621,26.8304,26.8384,3400.0
2005-04-14 12:00:00,33.89,33.9,33.84,33.84,11300.0,26.8304,26.8384,26.7909,26.7909,11300.0
2005-04-14 12:05:00,33.84,33.86,33.83,33.83,18900.0,26.7909,26.8067,26.7829,26.7829,18900.0
2005-04-14 12:10:00,33.84,33.84,33.8,33.83,12500.0,26.7909,26.7909,26.7592,26.7829,12500.0
2005-04-14 12:15:00,33.83,33.84,33.81,33.81,6500.0,26.7829,26.7909,26.7671,26.7671,6500.0
2005-04-14 12:20:00,33.81,33.81,33.76,33.76,4900.0,26.7671,26.7671,26.7275,26.7275,4900.0
2005-04-14 12:25:00,33.75,33.78,33.75,33.75,9700.0,26.7196,26.7434,26.7196,26.7196,9700.0
2005-04-14 12:30:00,33.75,33.83,33.75,33.82,15900.0,26.7196,26.7829,26.7196,26.775,15900.0
2005-04-14 12:35:00,33.82,33.83,33.77,33.77,5700.0,26.775,26.7829,26.7354,26.7354,5700.0
2005-04-14 12:40:00,33.76,33.76,33.7,33.7,7400.0,26.7275,26.7275,26.68,26.68,7400.0
2005-04-14 12:45:00,33.7,33.7,33.69,33.69,8700.0,26.68,26.68,26.6721,26.6721,8700.0
2005-04-14 12:50:00,33.69,33.69,33.62,33.64,19700.0,26.6721,26.6721,26.6167,26.6325,19700.0
2005-04-14 12:55:00,33.65,33.67,33.63,33.64,8700.0,26.6404,26.6563,26.6246,26.6325,8700.0
2005-04-14 13:00:00,33.65,33.66,33.62,33.62,2200.0,26.6404,26.6483,26.6167,26.6167,2200.0
2005-04-14 13:05:00,33.63,33.65,33.62,33.63,6600.0,26.6246,26.6404,26.6167,26.6246,6600.0
2005-04-14 13:10:00,33.62,33.62,33.55,33.55,4100.0,26.6167,26.6167,26.5613,26.5613,4100.0
2005-04-14 13:15:00,33.55,33.61,33.52,33.52,18500.0,26.5613,26.6088,26.5375,26.5375,18500.0
2005-04-14 13:20:00,33.52,33.54,33.52,33.54,9700.0,26.5375,26.5533,26.5375,26.5533,9700.0
2005-04-14 13:25:00,33.53,33.53,33.47,33.48,11500.0,26.5454,26.5454,26.4979,26.5058,11500.0
2005-04-14 13:30:00,33.47,33.54,33.46,33.51,31600.0,26.4979,26.5533,26.49,26.5296,31600.0
2005-04-14 13:35:00,33.5,33.54,33.48,33.51,15100.0,26.5217,26.5533,26.5058,26.5296,15100.0
2005-04-14 13:40:00,33.51,33.52,33.48,33.48,7700.0,26.5296,26.5375,26.5058,26.5058,7700.0
2005-04-14 13:45:00,33.48,33.49,33.44,33.44,3000.0,26.5058,26.5138,26.4742,26.4742,3000.0
2005-04-14 13:50:00,33.45,33.51,33.44,33.46,10600.0,26.4821,26.5296,26.4742,26.49,10600.0
2005-04-14 13:55:00,33.45,33.56,33.45,33.53,7100.0,26.4821,26.5692,26.4821,26.5454,7100.0
2005-04-14 14:00:00,33.52,33.52,33.49,33.5,18300.0,26.5375,26.5375,26.5138,26.5217,18300.0
2005-04-14 14:05:00,33.49,33.53,33.49,33.52,8800.0,26.5138,26.5454,26.5138,26.5375,8800.0
2005-04-14 14:10:00,33.52,33.62,33.52,33.61,9600.0,26.5375,26.6167,26.5375,26.6088,9600.0
2005-04-14 14:15:00,33.63,33.72,33.63,33.7,14900.0,26.6246,26.6958,26.6246,26.68,14900.0
2005-04-14 14:20:00,33.7,33.7,33.67,33.68,7000.0,26.68,26.68,26.6563,26.6642,7000.0
2005-04-14 14:25:00,33.68,33.71,33.62,33.71,15700.0,26.6642,26.6879,26.6167,26.6879,15700.0
2005-04-14 14:30:00,33.7,33.7,33.67,33.67,18300.0,26.68,26.68,26.6563,26.6563,18300.0
2005-04-14 14:35:00,33.67,33.72,33.65,33.71,21700.0,26.6563,26.6958,26.6404,26.6879,21700.0
2005-04-14 14:40:00,33.71,33.72,33.64,33.65,13400.0,26.6879,26.6958,26.6325,26.6404,13400.0
2005-04-14 14:45:00,33.65,33.74,33.64,33.7,16800.0,26.6404,26.7117,26.6325,26.68,16800.0
2005-04-14 14:50:00,33.7,33.7,33.68,33.68,9200.0,26.68,26.68,26.6642,26.6642,9200.0
2005-04-14 14:55:00,33.67,33.7,33.64,33.67,16600.0,26.6563,26.68,26.6325,26.6563,16600.0
2005-04-14 15:00:00,33.67,33.67,33.63,33.64,13900.0,26.6563,26.6563,26.6246,26.6325,13900.0
2005-04-14 15:05:00,33.65,33.65,33.62,33.62,13800.0,26.6404,26.6404,26.6167,26.6167,13800.0
2005-04-14 15:10:00,33.62,33.69,33.62,33.68,13700.0,26.6167,26.6721,26.6167,26.6642,13700.0
2005-04-14 15:15:00,33.68,33.74,33.64,33.69,14300.0,26.6642,26.7117,26.6325,26.6721,14300.0
2005-04-14 15:20:00,33.68,33.69,33.65,33.65,14500.0,26.6642,26.6721,26.6404,26.6404,14500.0
2005-04-14 15:25:00,33.64,33.64,33.63,33.63,8000.0,26.6325,26.6325,26.6246,26.6246,8000.0
2005-04-14 15:30:00,33.63,33.65,33.63,33.63,26900.0,26.6246,26.6404,26.6246,26.6246,26900.0
2005-04-14 15:35:00,33.62,33.62,33.56,33.56,7400.0,26.6167,26.6167,26.5692,26.5692,7400.0
2005-04-14 15:40:00,33.56,33.56,33.51,33.53,31000.0,26.5692,26.5692,26.5296,26.5454,31000.0
2005-04-14 15:45:00,33.55,33.63,33.54,33.56,32800.0,26.5613,26.6246,26.5533,26.5692,32800.0
2005-04-14 15:50:00,33.56,33.65,33.56,33.63,49200.0,26.5692,26.6404,26.5692,26.6246,49200.0
2005-04-14 15:55:00,33.63,33.7,33.62,33.63,33800.0,26.6246,26.68,26.6167,26.6246,33800.0
2005-04-15 09:30:00,33.64,33.64,33.55,33.61,56600.0,26.6325,26.6325,26.5613,26.6088,56600.0
2005-04-15 09:35:00,33.61,33.64,33.41,33.48,42000.0,26.6088,26.6325,26.4504,26.5058,42000.0
2005-04-15 09:40:00,33.48,33.6,33.48,33.6,26100.0,26.5058,26.6008,26.5058,26.6008,26100.0
2005-04-15 09:45:00,33.57,33.63,33.48,33.63,31500.0,26.5771,26.6246,26.5058,26.6246,31500.0
2005-04-15 09:50:00,33.6,33.85,33.6,33.68,13000.0,26.6008,26.7988,26.6008,26.6642,13000.0
2005-04-15 09:55:00,33.68,33.68,33.53,33.57,14000.0,26.6642,26.6642,26.5454,26.5771,14000.0
2005-04-15 10:00:00,33.55,33.67,33.53,33.67,8400.0,26.5613,26.6563,26.5454,26.6563,8400.0
2005-04-15 10:05:00,33.66,33.66,33.6,33.6,16500.0,26.6483,26.6483,26.6008,26.6008,16500.0
2005-04-15 10:10:00,33.6,33.72,33.58,33.58,46000.0,26.6008,26.6958,26.585,26.585,46000.0
2005-04-15 10:15:00,33.58,33.59,33.56,33.58,16100.0,26.585,26.5929,26.5692,26.585,16100.0
2005-04-15 10:20:00,33.57,33.64,33.54,33.64,10900.0,26.5771,26.6325,26.5533,26.6325,10900.0
2005-04-15 10:25:00,33.64,33.68,33.6,33.62,4600.0,26.6325,26.6642,26.6008,26.6167,4600.0
2005-04-15 10:30:00,33.61,33.68,33.61,33.61,7500.0,26.6088,26.6642,26.6088,26.6088,7500.0
2005-04-15 10:35:00,33.61,33.66,33.61,33.63,12200.0,26.6088,26.6483,26.6088,26.6246,12200.0
2005-04-15 10:40:00,33.63,33.67,33.61,33.67,7600.0,26.6246,26.6563,26.6088,26.6563,7600.0
2005-04-15 10:45:00,33.67,33.71,33.66,33.66,13300.0,26.6563,26.6879,26.6483,26.6483,13300.0
2005-04-15 10:50:00,33.66,33.71,33.66,33.71,11000.0,26.6483,26.6879,26.6483,26.6879,11000.0
2005-04-15 10:55:00,33.71,33.85,33.71,33.71,12500.0,26.6879,26.7988,26.6879,26.6879,12500.0
2005-04-15 11:00:00,33.72,33.73,33.7,33.71,10700.0,26.6958,26.7038,26.68,26.6879,10700.0
2005-04-15 11:05:00,33.72,33.79,33.69,33.73,14400.0,26.6958,26.7513,26.6721,26.7038,14400.0
2005-04-15 11:10:00,33.71,33.72,33.68,33.7,6000.0,26.6879,26.6958,26.6642,26.68,6000.0
2005-04-15 11:15:00,33.7,33.75,33.69,33.73,4500.0,26.68,26.7196,26.6721,26.7038,4500.0
2005-04-15 11:20:00,33.72,33.72,33.68,33.68,7600.0,26.6958,26.6958,26.6642,26.6642,7600.0
2005-04-15 11:25:00,33.66,33.66,33.61,33.63,5600.0,26.6483,26.6483,26.6088,26.6246,5600.0
2005-04-15 11:30:00,33.63,33.75,33.62,33.66,16600.0,26.6246,26.7196,26.6167,26.6483,16600.0
2005-04-15 11:35:00,33.65,33.65,33.58,33.6,13600.0,26.6404,26.6404,26.585,26.6008,13600.0
2005-04-15 11:40:00,33.61,33.71,33.61,33.71,18000.0,26.6088,26.6879,26.6088,26.6879,18000.0
2005-04-15 11:45:00,33.68,33.68,33.65,33.65,6900.0,26.6642,26.6642,26.6404,26.6404,6900.0
2005-04-15 11:50:00,33.63,33.65,33.6,33.6,18100.0,26.6246,26.6404,26.6008,26.6008,18100.0
2005-04-15 11:55:00,33.6,33.67,33.55,33.64,11900.0,26.6008,26.6563,26.5613,26.6325,11900.0
2005-04-15 12:00:00,33.62,33.67,33.55,33.67,8000.0,26.6167,26.6563,26.5613,26.6563,8000.0
2005-04-15 12:05:00,33.68,33.77,33.68,33.75,4900.0,26.6642,26.7354,26.6642,26.7196,4900.0
2005-04-15 12:10:00,33.73,33.73,33.65,33.65,2700.0,26.7038,26.7038,26.6404,26.6404,2700.0
2005-04-15 12:15:00,33.65,33.65,33.55,33.55,4900.0,26.6404,26.6404,26.5613,26.5613,4900.0
2005-04-15 12:20:00,33.54,33.54,33.51,33.52,8400.0,26.5533,26.5533,26.5296,26.5375,8400.0
2005-04-15 12:25:00,33.52,33.58,33.52,33.54,11900.0,26.5375,26.585,26.5375,26.5533,11900.0
2005-04-15 12:30:00,33.54,33.61,33.54,33.58,13200.0,26.5533,26.6088,26.5533,26.585,13200.0
2005-04-15 12:35:00,33.59,33.6,33.59,33.6,2300.0,26.5929,26.6008,26.5929,26.6008,2300.0
2005-04-15 12:40:00,33.6,33.64,33.59,33.6,4300.0,26.6008,26.6325,26.5929,26.6008,4300.0
2005-04-15 12:45:00,33.6,33.61,33.51,33.52,13500.0,26.6008,26.6088,26.5296,26.5375,13500.0
2005-04-15 12:50:00,33.52,33.56,33.39,33.4,16200.0,26.5375,26.5692,26.4346,26.4425,16200.0
2005-04-15 12:55:00,33.4,33.4,33.33,33.33,9500.0,26.4425,26.4425,26.3871,26.3871,9500.0
2005-04-15 13:00:00,33.33,33.38,33.31,33.38,21600.0,26.3871,26.4267,26.3713,26.4267,21600.0
2005-04-15 13:05:00,33.38,33.38,33.36,33.38,7300.0,26.4267,26.4267,26.4108,26.4267,7300.0
2005-04-15 13:10:00,33.38,33.51,33.36,33.48,12600.0,26.4267,26.5296,26.4108,26.5058,12600.0
2005-04-15 13:15:00,33.48,33.49,33.46,33.46,3500.0,26.5058,26.5138,26.49,26.49,3500.0
2005-04-15 13:20:00,33.46,33.46,33.44,33.46,3500.0,26.49,26.49,26.4742,26.49,3500.0
2005-04-15 13:25:00,33.46,33.5,33.46,33.48,6000.0,26.49,26.5217,26.49,26.5058,6000.0
2005-04-15 13:30:00,33.48,33.48,33.44,33.45,5000.0,26.5058,26.5058,26.4742,26.4821,5000.0
2005-04-15 13:35:00,33.45,33.51,33.43,33.45,8000.0,26.4821,26.5296,26.4663,26.4821,8000.0
2005-04-15 13:40:00,33.46,33.53,33.46,33.48,3700.0,26.49,26.5454,26.49,26.5058,3700.0
2005-04-15 13:45:00,33.46,33.47,33.34,33.35,8800.0,26.49,26.4979,26.395,26.4029,8800.0
2005-04-15 13:50:00,33.35,33.36,33.35,33.35,3900.0,26.4029,26.4108,26.4029,26.4029,3900.0
2005-04-15 13:55:00,33.34,33.34,33.26,33.26,5100.0,26.395,26.395,26.3317,26.3317,5100.0
2005-04-15 14:00:00,33.26,33.36,33.26,33.32,12400.0,26.3317,26.4108,26.3317,26.3792,12400.0
2005-04-15 14:05:00,33.32,33.32,33.31,33.31,5800.0,26.3792,26.3792,26.3713,26.3713,5800.0
2005-04-15 14:10:00,33.31,33.35,33.3,33.35,7400.0,26.3713,26.4029,26.3633,26.4029,7400.0
2005-04-15 14:15:00,33.36,33.48,33.36,33.48,8900.0,26.4108,26.5058,26.4108,26.5058,8900.0
2005-04-15 14:20:00,33.49,33.49,33.37,33.37,4900.0,26.5138,26.5138,26.4188,26.4188,4900.0
2005-04-15 14:25:00,33.37,33.39,33.34,33.34,3700.0,26.4188,26.4346,26.395,26.395,3700.0
2005-04-15 14:30:00,33.34,33.35,33.28,33.29,11000.0,26.395,26.4029,26.3475,26.3554,11000.0
2005-04-15 14:35:00,33.29,33.29,33.25,33.26,8200.0,26.3554,26.3554,26.3238,26.3317,8200.0
2005-04-15 14:40:00,33.26,33.32,33.24,33.25,10500.0,26.3317,26.3792,26.3158,26.3238,10500.0
2005-04-15 14:45:00,33.26,33.37,33.26,33.31,5600.0,26.3317,26.4188,26.3317,26.3713,5600.0
2005-04-15 14:50:00,33.31,33.31,33.24,33.24,5900.0,26.3713,26.3713,26.3158,26.3158,5900.0
2005-04-15 14:55:00,33.22,33.34,33.18,33.34,11700.0,26.3,26.395,26.2683,26.395,11700.0
2005-04-15 15:00:00,33.34,33.34,33.25,33.25,5000.0,26.395,26.395,26.3238,26.3238,5000.0
2005-04-15 15:05:00,33.24,33.26,33.21,33.24,8900.0,26.3158,26.3317,26.2921,26.3158,8900.0
2005-04-15 15:10:00,33.25,33.29,33.22,33.25,16000.0,26.3238,26.3554,26.3,26.3238,16000.0
2005-04-15 15:15:00,33.24,33.24,33.17,33.17,7900.0,26.3158,26.3158,26.2604,26.2604,7900.0
2005-04-15 15:20:00,33.15,33.16,33.1,33.14,22600.0,26.2446,26.2525,26.205,26.2367,22600.0
2005-04-15 15:25:00,33.14,33.15,33.08,33.09,10700.0,26.2367,26.2446,26.1892,26.1971,10700.0
2005-04-15 15:30:00,33.08,33.18,33.08,33.13,23100.0,26.1892,26.2683,26.1892,26.2288,23100.0
2005-04-15 15:35:00,33.14,33.16,33.09,33.09,18600.0,26.2367,26.2525,26.1971,26.1971,18600.0
2005-04-15 15:40:00,33.1,33.1,33.04,33.05,21900.0,26.205,26.205,26.1575,26.1654,21900.0
2005-04-15 15:45:00,33.05,33.05,32.92,32.92,28900.0,26.1654,26.1654,26.0625,26.0625,28900.0
2005-04-15 15:50:00,32.92,32.98,32.9,32.98,16800.0,26.0625,26.11,26.0467,26.11,16800.0
2005-04-15 15:55:00,32.98,33.01,32.95,32.95,32000.0,26.11,26.1337,26.0862,26.0862,32000.0
2005-04-18 09:30:00,32.93,33.04,32.91,33.02,14300.0,26.0704,26.1575,26.0546,26.1417,14300.0
2005-04-18 09:35:00,33.02,33.03,32.83,32.85,16200.0,26.1417,26.1496,25.9912,26.0071,16200.0
2005-04-18 09:40:00,32.85,32.85,32.7,32.79,9600.0,26.0071,26.0071,25.8883,25.9596,9600.0
2005-04-18 09:45:00,32.79,32.81,32.76,32.81,13700.0,25.9596,25.9754,25.9358,25.9754,13700.0
2005-04-18 09:50:00,32.81,32.99,32.81,32.94,12100.0,25.9754,26.1179,25.9754,26.0783,12100.0
2005-04-18 09:55:00,32.96,32.99,32.9,32.93,6700.0,26.0942,26.1179,26.0467,26.0704,6700.0
2005-04-18 10:00:00,32.94,33.07,32.94,33.04,5500.0,26.0783,26.1812,26.0783,26.1575,5500.0
2005-04-18 10:05:00,33.05,33.05,32.95,33.04,12200.0,26.1654,26.1654,26.0862,26.1575,12200.0
2005-04-18 10:10:00,33.05,33.2,33.04,33.16,13800.0,26.1654,26.2842,26.1575,26.2525,13800.0
2005-04-18 10:15:00,33.15,33.15,33.08,33.13,18500.0,26.2446,26.2446,26.1892,26.2288,18500.0
2005-04-18 10:20:00,33.12,33.12,33.09,33.11,8300.0,26.2208,26.2208,26.1971,26.2129,8300.0
2005-04-18 10:25:00,33.11,33.11,33.0,33.01,11900.0,26.2129,26.2129,26.1258,26.1337,11900.0
2005-04-18 10:30:00,33.01,33.04,33.01,33.01,6300.0,26.1337,26.1575,26.1337,26.1337,6300.0
2005-04-18 10:35:00,33.02,33.04,32.99,33.02,14500.0,26.1417,26.1575,26.1179,26.1417,14500.0
2005-04-18 10:40:00,33.0,33.02,32.95,32.96,6200.0,26.1258,26.1417,26.0862,26.0942,6200.0
2005-04-18 10:45:00,32.96,32.98,32.92,32.97,5400.0,26.0942,26.11,26.0625,26.1021,5400.0
2005-04-18 10:50:00,32.96,32.99,32.95,32.95,6700.0,26.0942,26.1179,26.0862,26.0862,6700.0
2005-04-18 10:55:00,32.96,33.03,32.96,33.02,8200.0,26.0942,26.1496,26.0942,26.1417,8200.0
2005-04-18 11:00:00,33.02,33.13,33.02,33.05,7100.0,26.1417,26.2288,26.1417,26.1654,7100.0
2005-04-18 11:05:00,33.07,33.07,33.0,33.0,8600.0,26.1812,26.1812,26.1258,26.1258,8600.0
2005-04-18 11:10:00,33.01,33.03,32.97,32.97,4700.0,26.1337,26.1496,26.1021,26.1021,4700.0
2005-04-18 11:15:00,32.99,32.99,32.93,32.94,3900.0,26.1179,26.1179,26.0704,26.0783,3900.0
2005-04-18 11:20:00,32.94,32.95,32.91,32.94,7500.0,26.0783,26.0862,26.0546,26.0783,7500.0
2005-04-18 11:25:00,32.93,32.93,32.85,32.86,9000.0,26.0704,26.0704,26.0071,26.015,9000.0
2005-04-18 11:30:00,32.87,32.87,32.85,32.85,6400.0,26.0229,26.0229,26.0071,26.0071,6400.0
2005-04-18 11:35:00,32.86,32.9,32.84,32.84,9600.0,26.015,26.0467,25.9992,25.9992,9600.0
2005-04-18 11:40:00,32.84,32.87,32.78,32.8,4200.0,25.9992,26.0229,25.9517,25.9675,4200.0
2005-04-18 11:45:00,32.8,32.82,32.76,32.76,11800.0,25.9675,25.9833,25.9358,25.9358,11800.0
2005-04-18 11:50:00,32.75,32.76,32.74,32.75,5700.0,25.9279,25.9358,25.92,25.9279,5700.0
2005-04-18 11:55:00,32.76,32.77,32.76,32.76,4900.0,25.9358,25.9437,25.9358,25.9358,4900.0
2005-04-18 12:00:00,32.77,32.82,32.76,32.8,12400.0,25.9437,25.9833,25.9358,25.9675,12400.0
2005-04-18 12:05:00,32.81,32.86,32.81,32.86,3400.0,25.9754,26.015,25.9754,26.015,3400.0
2005-04-18 12:10:00,32.87,32.88,32.87,32.88,3000.0,26.0229,26.0308,26.0229,26.0308,3000.0
2005-04-18 12:15:00,32.88,32.88,32.83,32.84,3900.0,26.0308,26.0308,25.9912,25.9992,3900.0
2005-04-18 12:20:00,32.83,32.85,32.81,32.85,4700.0,25.9912,26.0071,25.9754,26.0071,4700.0
2005-04-18 12:25:00,32.85,32.85,32.84,32.84,1900.0,26.0071,26.0071,25.9992,25.9992,1900.0
2005-04-18 12:30:00,32.84,32.88,32.84,32.88,3600.0,25.9992,26.0308,25.9992,26.0308,3600.0
2005-04-18 12:35:00,32.88,32.93,32.85,32.93,11900.0,26.0308,26.0704,26.0071,26.0704,11900.0
2005-04-18 12:40:00,32.94,32.98,32.93,32.95,8900.0,26.0783,26.11,26.0704,26.0862,8900.0
2005-04-18 12:45:00,32.94,32.97,32.91,32.91,6600.0,26.0783,26.1021,26.0546,26.0546,6600.0
2005-04-18 12:50:00,32.9,32.94,32.9,32.94,7100.0,26.0467,26.0783,26.0467,26.0783,7100.0
2005-04-18 12:55:00,32.94,33.07,32.94,33.03,6600.0,26.0783,26.1812,26.0783,26.1496,6600.0
2005-04-18 13:00:00,33.04,33.06,33.03,33.05,3000.0,26.1575,26.1733,26.1496,26.1654,3000.0
2005-04-18 13:05:00,33.05,33.07,33.03,33.03,9500.0,26.1654,26.1812,26.1496,26.1496,9500.0
2005-04-18 13:10:00,33.04,33.04,32.97,32.98,7200.0,26.1575,26.1575,26.1021,26.11,7200.0
2005-04-18 13:15:00,32.98,33.0,32.92,32.96,6200.0,26.11,26.1258,26.0625,26.0942,6200.0
2005-04-18 13:20:00,32.96,33.03,32.94,33.03,8200.0,26.0942,26.1496,26.0783,26.1496,8200.0
2005-04-18 13:25:00,33.03,33.05,33.0,33.01,6200.0,26.1496,26.1654,26.1258,26.1337,6200.0
2005-04-18 13:30:00,33.01,33.04,33.01,33.03,2000.0,26.1337,26.1575,26.1337,26.1496,2000.0
2005-04-18 13:35:00,33.03,33.03,32.95,32.95,8100.0,26.1496,26.1496,26.0862,26.0862,8100.0
2005-04-18 13:40:00,32.95,32.95,32.9,32.92,6100.0,26.0862,26.0862,26.0467,26.0625,6100.0
2005-04-18 13:45:00,32.93,32.94,32.9,32.91,5200.0,26.0704,26.0783,26.0467,26.0546,5200.0
2005-04-18 13:50:00,32.91,32.96,32.9,32.95,15900.0,26.0546,26.0942,26.0467,26.0862,15900.0
2005-04-18 13:55:00,32.96,32.96,32.95,32.95,3900.0,26.0942,26.0942,26.0862,26.0862,3900.0
2005-04-18 14:00:00,32.96,32.97,32.96,32.97,9200.0,26.0942,26.1021,26.0942,26.1021,9200.0
2005-04-18 14:05:00,32.99,33.01,32.94,32.94,16400.0,26.1179,26.1337,26.0783,26.0783,16400.0
2005-04-18 14:10:00,32.93,32.95,32.89,32.89,25000.0,26.0704,26.0862,26.0387,26.0387,25000.0
2005-04-18 14:15:00,32.9,32.92,32.81,32.82,16900.0,26.0467,26.0625,25.9754,25.9833,16900.0
2005-04-18 14:20:00,32.82,32.85,32.79,32.82,17100.0,25.9833,26.0071,25.9596,25.9833,17100.0
2005-04-18 14:25:00,32.82,32.87,32.81,32.81,11000.0,25.9833,26.0229,25.9754,25.9754,11000.0
2005-04-18 14:30:00,32.82,32.84,32.8,32.8,10900.0,25.9833,25.9992,25.9675,25.9675,10900.0
2005-04-18 14:35:00,32.8,32.8,32.78,32.78,6800.0,25.9675,25.9675,25.9517,25.9517,6800.0
2005-04-18 14:40:00,32.79,32.79,32.75,32.75,8500.0,25.9596,25.9596,25.9279,25.9279,8500.0
2005-04-18 14:45:00,32.75,32.83,32.75,32.81,18600.0,25.9279,25.9912,25.9279,25.9754,18600.0
2005-04-18 14:50:00,32.83,32.88,32.83,32.87,7500.0,25.9912,26.0308,25.9912,26.0229,7500.0
2005-04-18 14:55:00,32.87,32.91,32.86,32.91,9100.0,26.0229,26.0546,26.015,26.0546,9100.0
2005-04-18 15:00:00,32.92,32.97,32.92,32.95,8000.0,26.0625,26.1021,26.0625,26.0862,8000.0
2005-04-18 15:05:00,32.96,32.96,32.91,32.92,7300.0,26.0942,26.0942,26.0546,26.0625,7300.0
2005-04-18 15:10:00,32.92,32.94,32.91,32.92,5200.0,26.0625,26.0783,26.0546,26.0625,5200.0
2005-04-18 15:15:00,32.94,33.02,32.94,32.99,13000.0,26.0783,26.1417,26.0783,26.1179,13000.0
2005-04-18 15:20:00,33.0,33.07,33.0,33.04,9500.0,26.1258,26.1812,26.1258,26.1575,9500.0
2005-04-18 15:25:00,33.04,33.08,33.01,33.08,7700.0,26.1575,26.1892,26.1337,26.1892,7700.0
2005-04-18 15:30:00,33.09,33.13,33.08,33.1,13800.0,26.1971,26.2288,26.1892,26.205,13800.0
2005-04-18 15:35:00,33.1,33.1,33.07,33.08,16200.0,26.205,26.205,26.1812,26.1892,16200.0
2005-04-18 15:40:00,33.09,33.1,33.08,33.1,7500.0,26.1971,26.205,26.1892,26.205,7500.0
2005-04-18 15:45:00,33.1,33.11,33.06,33.08,11200.0,26.205,26.2129,26.1733,26.1892,11200.0
2005-04-18 15:50:00,33.08,33.17,33.08,33.17,25300.0,26.1892,26.2604,26.1892,26.2604,25300.0
2005-04-18 15:55:00,33.18,33.19,33.18,33.19,29100.0,26.2683,26.2763,26.2683,26.2763,29100.0
2005-04-19 09:30:00,33.13,33.17,32.96,33.0,15600.0,26.2288,26.2604,26.0942,26.1258,15600.0
2005-04-19 09:35:00,33.0,33.15,33.0,33.06,8300.0,26.1258,26.2446,26.1258,26.1733,8300.0
2005-04-19 09:40:00,33.06,33.19,32.98,33.15,11100.0,26.1733,26.2763,26.11,26.2446,11100.0
2005-04-19 09:45:00,33.16,33.21,33.13,33.14,16100.0,26.2525,26.2921,26.2288,26.2367,16100.0
2005-04-19 09:50:00,33.15,33.18,33.11,33.16,12500.0,26.2446,26.2683,26.2129,26.2525,12500.0
2005-04-19 09:55:00,33.15,33.18,33.15,33.17,19100.0,26.2446,26.2683,26.2446,26.2604,19100.0
2005-04-19 10:00:00,33.17,33.29,33.17,33.29,9400.0,26.2604,26.3554,26.2604,26.3554,9400.0
2005-04-19 10:05:00,33.3,33.31,33.14,33.17,12000.0,26.3633,26.3713,26.2367,26.2604,12000.0
2005-04-19 10:10:00,33.17,33.17,33.07,33.11,17000.0,26.2604,26.2604,26.1812,26.2129,17000.0
2005-04-19 10:15:00,33.1,33.12,33.09,33.1,14900.0,26.205,26.2208,26.1971,26.205,14900.0
2005-04-19 10:20:00,33.1,33.1,33.0,33.03,19900.0,26.205,26.205,26.1258,26.1496,19900.0
2005-04-19 10:25:00,33.04,33.04,32.97,32.98,13500.0,26.1575,26.1575,26.1021,26.11,13500.0
2005-04-19 10:30:00,32.98,33.07,32.98,33.07,7200.0,26.11,26.1812,26.11,26.1812,7200.0
2005-04-19 10:35:00,33.06,33.06,32.96,32.98,8000.0,26.1733,26.1733,26.0942,26.11,8000.0
2005-04-19 10:40:00,32.98,33.0,32.97,32.97,5000.0,26.11,26.1258,26.1021,26.1021,5000.0
2005-04-19 10:45:00,32.96,32.98,32.93,32.95,6800.0,26.0942,26.11,26.0704,26.0862,6800.0
2005-04-19 10:50:00,32.95,32.96,32.92,32.94,5700.0,26.0862,26.0942,26.0625,26.0783,5700.0
2005-04-19 10:55:00,32.94,32.94,32.93,32.94,5900.0,26.0783,26.0783,26.0704,26.0783,5900.0
2005-04-19 11:00:00,32.94,33.01,32.94,33.0,18500.0,26.0783,26.1337,26.0783,26.1258,18500.0
2005-04-19 11:05:00,32.99,33.01,32.98,33.01,8000.0,26.1179,26.1337,26.11,26.1337,8000.0
2005-04-19 11:10:00,33.0,33.02,33.0,33.0,4700.0,26.1258,26.1417,26.1258,26.1258,4700.0
2005-04-19 11:15:00,33.0,33.02,32.98,33.02,12500.0,26.1258,26.1417,26.11,26.1417,12500.0
2005-04-19 11:20:00,33.01,33.01,32.98,33.0,8600.0,26.1337,26.1337,26.11,26.1258,8600.0
2005-04-19 11:25:00,32.99,33.0,32.99,32.99,4800.0,26.1179,26.1258,26.1179,26.1179,4800.0
2005-04-19 11:30:00,32.99,33.0,32.97,32.97,8300.0,26.1179,26.1258,26.1021,26.1021,8300.0
2005-04-19 11:35:00,32.98,32.99,32.97,32.99,6900.0,26.11,26.1179,26.1021,26.1179,6900.0
2005-04-19 11:40:00,32.99,32.99,32.95,32.98,6600.0,26.1179,26.1179,26.0862,26.11,6600.0
2005-04-19 11:45:00,32.98,32.99,32.97,32.97,2200.0,26.11,26.1179,26.1021,26.1021,2200.0
2005-04-19 11:50:00,32.98,32.99,32.96,32.99,3700.0,26.11,26.1179,26.0942,26.1179,3700.0
2005-04-19 11:55:00,32.99,33.0,32.99,32.99,6900.0,26.1179,26.1258,26.1179,26.1179,6900.0
2005-04-19 12:00:00,32.98,32.99,32.96,32.96,2600.0,26.11,26.1179,26.0942,26.0942,2600.0
2005-04-19 12:05:00,32.98,33.0,32.96,33.0,7400.0,26.11,26.1258,26.0942,26.1258,7400.0
2005-04-19 12:10:00,33.0,33.0,32.97,32.98,6500.0,26.1258,26.1258,26.1021,26.11,6500.0
2005-04-19 12:15:00,32.98,32.98,32.96,32.96,2400.0,26.11,26.11,26.0942,26.0942,2400.0
2005-04-19 12:20:00,32.95,32.96,32.94,32.94,2000.0,26.0862,26.0942,26.0783,26.0783,2000.0
2005-04-19 12:25:00,32.94,32.95,32.86,32.91,7400.0,26.0783,26.0862,26.015,26.0546,7400.0
2005-04-19 12:30:00,32.9,32.92,32.9,32.91,3300.0,26.0467,26.0625,26.0467,26.0546,3300.0
2005-04-19 12:35:00,32.91,32.92,32.91,32.91,2300.0,26.0546,26.0625,26.0546,26.0546,2300.0
2005-04-19 12:40:00,32.9,32.92,32.87,32.88,8400.0,26.0467,26.0625,26.0229,26.0308,8400.0
2005-04-19 12:45:00,32.88,32.91,32.86,32.88,6600.0,26.0308,26.0546,26.015,26.0308,6600.0
2005-04-19 12:50:00,32.88,32.88,32.83,32.85,3900.0,26.0308,26.0308,25.9912,26.0071,3900.0
2005-04-19 12:55:00,32.83,32.86,32.83,32.85,3600.0,25.9912,26.015,25.9912,26.0071,3600.0
2005-04-19 13:00:00,32.86,32.88,32.86,32.88,1600.0,26.015,26.0308,26.015,26.0308,1600.0
2005-04-19 13:05:00,32.88,32.89,32.86,32.88,7700.0,26.0308,26.0387,26.015,26.0308,7700.0
2005-04-19 13:10:00,32.88,32.88,32.87,32.87,5500.0,26.0308,26.0308,26.0229,26.0229,5500.0
2005-04-19 13:15:00,32.87,32.87,32.8,32.81,14800.0,26.0229,26.0229,25.9675,25.9754,14800.0
2005-04-19 13:20:00,32.81,32.83,32.8,32.81,17200.0,25.9754,25.9912,25.9675,25.9754,17200.0
2005-04-19 13:25:00,32.82,32.84,32.8,32.84,11700.0,25.9833,25.9992,25.9675,25.9992,11700.0
2005-04-19 13:30:00,32.83,32.89,32.83,32.88,14400.0,25.9912,26.0387,25.9912,26.0308,14400.0
2005-04-19 13:35:00,32.87,32.88,32.87,32.88,5000.0,26.0229,26.0308,26.0229,26.0308,5000.0
2005-04-19 13:40:00,32.88,32.88,32.87,32.87,2200.0,26.0308,26.0308,26.0229,26.0229,2200.0
2005-04-19 13:45:00,32.87,32.91,32.87,32.91,10600.0,26.0229,26.0546,26.0229,26.0546,10600.0
2005-04-19 13:50:00,32.91,32.95,32.91,32.95,19900.0,26.0546,26.0862,26.0546,26.0862,19900.0
2005-04-19 13:55:00,32.93,32.95,32.93,32.94,7500.0,26.0704,26.0862,26.0704,26.0783,7500.0
2005-04-19 14:00:00,32.95,32.96,32.94,32.95,7300.0,26.0862,26.0942,26.0783,26.0862,7300.0
2005-04-19 14:05:00,32.95,32.96,32.94,32.95,5100.0,26.0862,26.0942,26.0783,26.0862,5100.0
2005-04-19 14:10:00,32.95,32.96,32.95,32.95,3900.0,26.0862,26.0942,26.0862,26.0862,3900.0
2005-04-19 14:15:00,32.96,32.98,32.95,32.97,4900.0,26.0942,26.11,26.0862,26.1021,4900.0
2005-04-19 14:20:00,32.99,33.08,32.99,33.07,10600.0,26.1179,26.1892,26.1179,26.1812,10600.0
2005-04-19 14:25:00,33.06,33.13,33.06,33.08,21600.0,26.1733,26.2288,26.1733,26.1892,21600.0
2005-04-19 14:30:00,33.08,33.13,33.08,33.13,4700.0,26.1892,26.2288,26.1892,26.2288,4700.0
2005-04-19 14:35:00,33.12,33.12,33.04,33.04,5800.0,26.2208,26.2208,26.1575,26.1575,5800.0
2005-04-19 14:40:00,33.03,33.07,33.03,33.06,3400.0,26.1496,26.1812,26.1496,26.1733,3400.0
2005-04-19 14:45:00,33.07,33.08,33.05,33.07,3900.0,26.1812,26.1892,26.1654,26.1812,3900.0
2005-04-19 14:50:00,33.05,33.12,33.04,33.12,8300.0,26.1654,26.2208,26.1575,26.2208,8300.0
2005-04-19 14:55:00,33.12,33.13,33.11,33.11,3500.0,26.2208,26.2288,26.2129,26.2129,3500.0
2005-04-19 15:00:00,33.11,33.11,33.07,33.07,3500.0,26.2129,26.2129,26.1812,26.1812,3500.0
2005-04-19 15:05:00,33.07,33.07,33.01,33.02,7300.0,26.1812,26.1812,26.1337,26.1417,7300.0
2005-04-19 15:10:00,33.04,33.06,33.03,33.05,9700.0,26.1575,26.1733,26.1496,26.1654,9700.0
2005-04-19 15:15:00,33.05,33.1,33.03,33.04,6900.0,26.1654,26.205,26.1496,26.1575,6900.0
2005-04-19 15:20:00,33.04,33.07,33.03,33.07,9000.0,26.1575,26.1812,26.1496,26.1812,9000.0
2005-04-19 15:25:00,33.06,33.09,33.04,33.04,9600.0,26.1733,26.1971,26.1575,26.1575,9600.0
2005-04-19 15:30:00,33.04,33.15,33.04,33.12,10100.0,26.1575,26.2446,26.1575,26.2208,10100.0
2005-04-19 15:35:00,33.12,33.15,33.11,33.13,11700.0,26.2208,26.2446,26.2129,26.2288,11700.0
2005-04-19 15:40:00,33.13,33.14,33.09,33.12,11800.0,26.2288,26.2367,26.1971,26.2208,11800.0
2005-04-19 15:45:00,33.12,33.17,33.09,33.13,11500.0,26.2208,26.2604,26.1971,26.2288,11500.0
2005-04-19 15:50:00,33.13,33.15,33.13,33.13,12700.0,26.2288,26.2446,26.2288,26.2288,12700.0
2005-04-19 15:55:00,33.13,33.14,33.09,33.09,10800.0,26.2288,26.2367,26.1971,26.1971,10800.0
2005-04-20 09:30:00,32.95,33.08,32.91,33.05,11700.0,26.0862,26.1892,26.0546,26.1654,11700.0
2005-04-20 09:35:00,33.04,33.11,33.0,33.01,28200.0,26.1575,26.2129,26.1258,26.1337,28200.0
2005-04-20 09:40:00,32.97,32.97,32.87,32.95,4000.0,26.1021,26.1021,26.0229,26.0862,4000.0
2005-04-20 09:45:00,32.94,33.0,32.83,33.0,9800.0,26.0783,26.1258,25.9912,26.1258,9800.0
2005-04-20 09:50:00,33.01,33.05,32.99,33.0,10300.0,26.1337,26.1654,26.1179,26.1258,10300.0
2005-04-20 09:55:00,33.01,33.01,32.79,32.87,8900.0,26.1337,26.1337,25.9596,26.0229,8900.0
2005-04-20 10:00:00,32.88,32.95,32.88,32.93,7800.0,26.0308,26.0862,26.0308,26.0704,7800.0
2005-04-20 10:05:00,32.89,32.94,32.89,32.94,3700.0,26.0387,26.0783,26.0387,26.0783,3700.0
2005-04-20 10:10:00,32.93,32.95,32.87,32.89,6200.0,26.0704,26.0862,26.0229,26.0387,6200.0
2005-04-20 10:15:00,32.94,33.0,32.94,32.96,11200.0,26.0783,26.1258,26.0783,26.0942,11200.0
2005-04-20 10:20:00,32.93,32.98,32.89,32.97,7400.0,26.0704,26.11,26.0387,26.1021,7400.0
2005-04-20 10:25:00,32.97,33.02,32.95,33.02,7900.0,26.1021,26.1417,26.0862,26.1417,7900.0
2005-04-20 10:30:00,33.02,33.03,32.85,32.92,14500.0,26.1417,26.1496,26.0071,26.0625,14500.0
2005-04-20 10:35:00,32.94,32.95,32.89,32.95,6200.0,26.0783,26.0862,26.0387,26.0862,6200.0
2005-04-20 10:40:00,32.95,32.95,32.9,32.9,9800.0,26.0862,26.0862,26.0467,26.0467,9800.0
2005-04-20 10:45:00,32.9,32.9,32.85,32.87,12300.0,26.0467,26.0467,26.0071,26.0229,12300.0
2005-04-20 10:50:00,32.87,32.94,32.87,32.94,7400.0,26.0229,26.0783,26.0229,26.0783,7400.0
2005-04-20 10:55:00,32.95,33.04,32.95,33.02,8300.0,26.0862,26.1575,26.0862,26.1417,8300.0
2005-04-20 11:00:00,33.02,33.15,33.02,33.15,5400.0,26.1417,26.2446,26.1417,26.2446,5400.0
2005-04-20 11:05:00,33.16,33.22,33.16,33.2,7900.0,26.2525,26.3,26.2525,26.2842,7900.0
2005-04-20 11:10:00,33.2,33.2,33.11,33.12,7300.0,26.2842,26.2842,26.2129,26.2208,7300.0
2005-04-20 11:15:00,33.1,33.12,33.09,33.12,4600.0,26.205,26.2208,26.1971,26.2208,4600.0
2005-04-20 11:20:00,33.12,33.13,33.08,33.09,6400.0,26.2208,26.2288,26.1892,26.1971,6400.0
2005-04-20 11:25:00,33.08,33.09,33.06,33.06,5200.0,26.1892,26.1971,26.1733,26.1733,5200.0
2005-04-20 11:30:00,33.03,33.05,33.02,33.05,3300.0,26.1496,26.1654,26.1417,26.1654,3300.0
2005-04-20 11:35:00,33.07,33.11,33.07,33.07,8900.0,26.1812,26.2129,26.1812,26.1812,8900.0
2005-04-20 11:40:00,33.08,33.12,33.08,33.11,9300.0,26.1892,26.2208,26.1892,26.2129,9300.0
2005-04-20 11:45:00,33.11,33.11,33.1,33.11,4800.0,26.2129,26.2129,26.205,26.2129,4800.0
2005-04-20 11:50:00,33.12,33.13,33.1,33.12,16200.0,26.2208,26.2288,26.205,26.2208,16200.0
2005-04-20 11:55:00,33.12,33.13,33.11,33.13,2500.0,26.2208,26.2288,26.2129,26.2288,2500.0
2005-04-20 12:00:00,33.13,33.14,33.09,33.14,13500.0,26.2288,26.2367,26.1971,26.2367,13500.0
2005-04-20 12:05:00,33.13,33.15,33.11,33.15,9300.0,26.2288,26.2446,26.2129,26.2446,9300.0
2005-04-20 12:10:00,33.14,33.18,33.14,33.15,8600.0,26.2367,26.2683,26.2367,26.2446,8600.0
2005-04-20 12:15:00,33.15,33.15,33.1,33.1,6500.0,26.2446,26.2446,26.205,26.205,6500.0
2005-04-20 12:20:00,33.1,33.15,33.1,33.15,2700.0,26.205,26.2446,26.205,26.2446,2700.0
2005-04-20 12:25:00,33.14,33.14,33.09,33.09,7500.0,26.2367,26.2367,26.1971,26.1971,7500.0
2005-04-20 12:30:00,33.1,33.11,33.1,33.1,2300.0,26.205,26.2129,26.205,26.205,2300.0
2005-04-20 12:35:00,33.09,33.1,33.05,33.08,13800.0,26.1971,26.205,26.1654,26.1892,13800.0
2005-04-20 12:40:00,33.08,33.11,33.08,33.09,9000.0,26.1892,26.2129,26.1892,26.1971,9000.0
2005-04-20 12:45:00,33.09,33.1,33.08,33.08,11600.0,26.1971,26.205,26.1892,26.1892,11600.0
2005-04-20 12:50:00,33.09,33.09,32.99,33.01,14800.0,26.1971,26.1971,26.1179,26.1337,14800.0
2005-04-20 12:55:00,33.01,33.01,32.95,32.95,6800.0,26.1337,26.1337,26.0862,26.0862,6800.0
2005-04-20 13:00:00,32.95,32.99,32.93,32.99,6400.0,26.0862,26.1179,26.0704,26.1179,6400.0
2005-04-20 13:05:00,32.97,32.97,32.9,32.95,12500.0,26.1021,26.1021,26.0467,26.0862,12500.0
2005-04-20 13:10:00,32.94,32.95,32.91,32.93,5800.0,26.0783,26.0862,26.0546,26.0704,5800.0
2005-04-20 13:15:00,32.93,32.94,32.92,32.93,6900.0,26.0704,26.0783,26.0625,26.0704,6900.0
2005-04-20 13:20:00,32.92,32.96,32.92,32.94,5200.0,26.0625,26.0942,26.0625,26.0783,5200.0
2005-04-20 13:25:00,32.96,32.99,32.92,32.94,10000.0,26.0942,26.1179,26.0625,26.0783,10000.0
2005-04-20 13:30:00,32.94,32.95,32.86,32.86,5500.0,26.0783,26.0862,26.015,26.015,5500.0
2005-04-20 13:35:00,32.85,32.87,32.83,32.86,10500.0,26.0071,26.0229,25.9912,26.015,10500.0
2005-04-20 13:40:00,32.87,32.93,32.87,32.89,10700.0,26.0229,26.0704,26.0229,26.0387,10700.0
2005-04-20 13:45:00,32.87,32.92,32.85,32.9,6300.0,26.0229,26.0625,26.0071,26.0467,6300.0
2005-04-20 13:50:00,32.89,32.95,32.89,32.95,2700.0,26.0387,26.0862,26.0387,26.0862,2700.0
2005-04-20 13:55:00,32.95,32.97,32.9,32.92,7200.0,26.0862,26.1021,26.0467,26.0625,7200.0
2005-04-20 14:00:00,32.92,32.96,32.83,32.84,8800.0,26.0625,26.0942,25.9912,25.9992,8800.0
2005-04-20 14:05:00,32.84,32.84,32.72,32.75,8600.0,25.9992,25.9992,25.9042,25.9279,8600.0
2005-04-20 14:10:00,32.76,32.79,32.76,32.78,6800.0,25.9358,25.9596,25.9358,25.9517,6800.0
2005-04-20 14:15:00,32.79,32.83,32.76,32.8,7900.0,25.9596,25.9912,25.9358,25.9675,7900.0
2005-04-20 14:20:00,32.8,32.81,32.78,32.78,4100.0,25.9675,25.9754,25.9517,25.9517,4100.0
2005-04-20 14:25:00,32.78,32.78,32.72,32.73,7900.0,25.9517,25.9517,25.9042,25.9121,7900.0
2005-04-20 14:30:00,32.71,32.72,32.67,32.7,6300.0,25.8962,25.9042,25.8646,25.8883,6300.0
2005-04-20 14:35:00,32.7,32.83,32.7,32.83,7600.0,25.8883,25.9912,25.8883,25.9912,7600.0
2005-04-20 14:40:00,32.83,32.83,32.79,32.81,11600.0,25.9912,25.9912,25.9596,25.9754,11600.0
2005-04-20 14:45:00,32.8,32.8,32.76,32.76,5100.0,25.9675,25.9675,25.9358,25.9358,5100.0
2005-04-20 14:50:00,32.76,32.78,32.75,32.75,8300.0,25.9358,25.9517,25.9279,25.9279,8300.0
2005-04-20 14:55:00,32.77,32.8,32.77,32.8,4400.0,25.9437,25.9675,25.9437,25.9675,4400.0
2005-04-20 15:00:00,32.79,32.79,32.72,32.74,14200.0,25.9596,25.9596,25.9042,25.92,14200.0
2005-04-20 15:05:00,32.74,32.77,32.7,32.7,9200.0,25.92,25.9437,25.8883,25.8883,9200.0
2005-04-20 15:10:00,32.69,32.7,32.6,32.6,11400.0,25.8804,25.8883,25.8092,25.8092,11400.0
2005-04-20 15:15:00,32.6,32.62,32.59,32.62,11100.0,25.8092,25.825,25.8012,25.825,11100.0
2005-04-20 15:20:00,32.63,32.66,32.6,32.61,13400.0,25.8329,25.8567,25.8092,25.8171,13400.0
2005-04-20 15:25:00,32.6,32.67,32.6,32.66,18200.0,25.8092,25.8646,25.8092,25.8567,18200.0
2005-04-20 15:30:00,32.66,32.66,32.58,32.62,22700.0,25.8567,25.8567,25.7933,25.825,22700.0
2005-04-20 15:35:00,32.61,32.61,32.55,32.56,27700.0,25.8171,25.8171,25.7696,25.7775,27700.0
2005-04-20 15:40:00,32.57,32.59,32.53,32.59,15200.0,25.7854,25.8012,25.7537,25.8012,15200.0
2005-04-20 15:45:00,32.59,32.63,32.55,32.63,13800.0,25.8012,25.8329,25.7696,25.8329,13800.0
2005-04-20 15:50:00,32.61,32.64,32.6,32.64,13300.0,25.8171,25.8408,25.8092,25.8408,13300.0
2005-04-20 15:55:00,32.65,32.66,32.6,32.61,24900.0,25.8487,25.8567,25.8092,25.8171,24900.0
2005-04-21 09:30:00,32.9,33.13,32.9,32.91,12700.0,26.0467,26.2288,26.0467,26.0546,12700.0
2005-04-21 09:35:00,32.9,32.92,32.77,32.88,7700.0,26.0467,26.0625,25.9437,26.0308,7700.0
2005-04-21 09:40:00,32.87,32.93,32.83,32.92,5700.0,26.0229,26.0704,25.9912,26.0625,5700.0
2005-04-21 09:45:00,32.89,32.9,32.66,32.68,12500.0,26.0387,26.0467,25.8567,25.8725,12500.0
2005-04-21 09:50:00,32.65,32.74,32.59,32.59,27000.0,25.8487,25.92,25.8012,25.8012,27000.0
2005-04-21 09:55:00,32.59,32.65,32.57,32.65,41800.0,25.8012,25.8487,25.7854,25.8487,41800.0
2005-04-21 10:00:00,32.64,32.85,32.64,32.78,20700.0,25.8408,26.0071,25.8408,25.9517,20700.0
2005-04-21 10:05:00,32.71,32.71,32.6,32.61,6100.0,25.8962,25.8962,25.8092,25.8171,6100.0
2005-04-21 10:10:00,32.62,32.7,32.58,32.6,13900.0,25.825,25.8883,25.7933,25.8092,13900.0
2005-04-21 10:15:00,32.59,32.59,32.5,32.58,7000.0,25.8012,25.8012,25.73,25.7933,7000.0
2005-04-21 10:20:00,32.57,32.59,32.57,32.59,7100.0,25.7854,25.8012,25.7854,25.8012,7100.0
2005-04-21 10:25:00,32.58,32.58,32.53,32.55,6300.0,25.7933,25.7933,25.7537,25.7696,6300.0
2005-04-21 10:30:00,32.55,32.58,32.55,32.58,6000.0,25.7696,25.7933,25.7696,25.7933,6000.0
2005-04-21 10:35:00,32.57,32.62,32.53,32.61,26200.0,25.7854,25.825,25.7537,25.8171,26200.0
2005-04-21 10:40:00,32.61,32.61,32.45,32.45,10100.0,25.8171,25.8171,25.6904,25.6904,10100.0
2005-04-21 10:45:00,32.42,32.43,32.41,32.41,5200.0,25.6666,25.6746,25.6587,25.6587,5200.0
2005-04-21 10:50:00,32.41,32.49,32.41,32.49,6300.0,25.6587,25.7221,25.6587,25.7221,6300.0
2005-04-21 10:55:00,32.5,32.53,32.49,32.5,5200.0,25.73,25.7537,25.7221,25.73,5200.0
2005-04-21 11:00:00,32.5,32.51,32.49,32.49,4700.0,25.73,25.7379,25.7221,25.7221,4700.0
2005-04-21 11:05:00,32.49,32.52,32.48,32.51,5400.0,25.7221,25.7458,25.7142,25.7379,5400.0
2005-04-21 11:10:00,32.52,32.52,32.49,32.5,7400.0,25.7458,25.7458,25.7221,25.73,7400.0
2005-04-21 11:15:00,32.55,32.57,32.53,32.55,6700.0,25.7696,25.7854,25.7537,25.7696,6700.0
2005-04-21 11:20:00,32.54,32.58,32.5,32.53,8200.0,25.7617,25.7933,25.73,25.7537,8200.0
2005-04-21 11:25:00,32.52,32.53,32.48,32.5,5300.0,25.7458,25.7537,25.7142,25.73,5300.0
2005-04-21 11:30:00,32.49,32.57,32.49,32.56,4300.0,25.7221,25.7854,25.7221,25.7775,4300.0
2005-04-21 11:35:00,32.56,32.57,32.54,32.54,5300.0,25.7775,25.7854,25.7617,25.7617,5300.0
2005-04-21 11:40:00,32.55,32.59,32.54,32.55,3200.0,25.7696,25.8012,25.7617,25.7696,3200.0
2005-04-21 11:45:00,32.57,32.6,32.57,32.6,6500.0,25.7854,25.8092,25.7854,25.8092,6500.0
2005-04-21 11:50:00,32.6,32.6,32.56,32.56,6800.0,25.8092,25.8092,25.7775,25.7775,6800.0
2005-04-21 11:55:00,32.56,32.58,32.51,32.57,14200.0,25.7775,25.7933,25.7379,25.7854,14200.0
2005-04-21 12:00:00,32.57,32.69,32.57,32.67,13600.0,25.7854,25.8804,25.7854,25.8646,13600.0
2005-04-21 12:05:00,32.66,32.67,32.59,32.61,15700.0,25.8567,25.8646,25.8012,25.8171,15700.0
2005-04-21 12:10:00,32.62,32.78,32.62,32.78,19500.0,25.825,25.9517,25.825,25.9517,19500.0
2005-04-21 12:15:00,32.78,32.81,32.77,32.79,7300.0,25.9517,25.9754,25.9437,25.9596,7300.0
2005-04-21 12:20:00,32.79,32.8,32.78,32.78,5700.0,25.9596,25.9675,25.9517,25.9517,5700.0
2005-04-21 12:25:00,32.78,32.78,32.75,32.75,2900.0,25.9517,25.9517,25.9279,25.9279,2900.0
2005-04-21 12:30:00,32.75,32.76,32.72,32.72,2100.0,25.9279,25.9358,25.9042,25.9042,2100.0
2005-04-21 12:35:00,32.73,32.73,32.68,32.68,4300.0,25.9121,25.9121,25.8725,25.8725,4300.0
2005-04-21 12:40:00,32.68,32.68,32.61,32.65,4400.0,25.8725,25.8725,25.8171,25.8487,4400.0
2005-04-21 12:45:00,32.65,32.73,32.65,32.73,5300.0,25.8487,25.9121,25.8487,25.9121,5300.0
2005-04-21 12:50:00,32.73,32.73,32.6,32.6,3100.0,25.9121,25.9121,25.8092,25.8092,3100.0
2005-04-21 12:55:00,32.61,32.74,32.61,32.74,13600.0,25.8171,25.92,25.8171,25.92,13600.0
2005-04-21 13:00:00,32.74,32.76,32.7,32.71,7600.0,25.92,25.9358,25.8883,25.8962,7600.0
2005-04-21 13:05:00,32.73,32.75,32.72,32.72,5900.0,25.9121,25.9279,25.9042,25.9042,5900.0
2005-04-21 13:10:00,32.73,32.78,32.72,32.78,13200.0,25.9121,25.9517,25.9042,25.9517,13200.0
2005-04-21 13:15:00,32.77,32.9,32.77,32.9,15900.0,25.9437,26.0467,25.9437,26.0467,15900.0
2005-04-21 13:20:00,32.9,32.91,32.87,32.87,5400.0,26.0467,26.0546,26.0229,26.0229,5400.0
2005-04-21 13:25:00,32.89,32.9,32.87,32.88,6000.0,26.0387,26.0467,26.0229,26.0308,6000.0
2005-04-21 13:30:00,32.87,32.9,32.85,32.9,6300.0,26.0229,26.0467,26.0071,26.0467,6300.0
2005-04-21 13:35:00,32.9,32.98,32.9,32.98,8900.0,26.0467,26.11,26.0467,26.11,8900.0
2005-04-21 13:40:00,32.98,33.04,32.98,33.04,7100.0,26.11,26.1575,26.11,26.1575,7100.0
2005-04-21 13:45:00,33.04,33.06,33.02,33.02,7000.0,26.1575,26.1733,26.1417,26.1417,7000.0
2005-04-21 13:50:00,33.03,33.04,32.93,32.95,6200.0,26.1496,26.1575,26.0704,26.0862,6200.0
2005-04-21 13:55:00,32.95,33.03,32.9,33.03,6100.0,26.0862,26.1496,26.0467,26.1496,6100.0
2005-04-21 14:00:00,33.03,33.06,32.99,33.01,5100.0,26.1496,26.1733,26.1179,26.1337,5100.0
2005-04-21 14:05:00,33.02,33.02,33.0,33.01,2800.0,26.1417,26.1417,26.1258,26.1337,2800.0
2005-04-21 14:10:00,33.03,33.04,33.03,33.03,2700.0,26.1496,26.1575,26.1496,26.1496,2700.0
2005-04-21 14:15:00,33.03,33.1,33.03,33.09,12400.0,26.1496,26.205,26.1496,26.1971,12400.0
2005-04-21 14:20:00,33.1,33.16,33.1,33.13,8200.0,26.205,26.2525,26.205,26.2288,8200.0
2005-04-21 14:25:00,33.14,33.14,33.11,33.12,3100.0,26.2367,26.2367,26.2129,26.2208,3100.0
2005-04-21 14:30:00,33.11,33.11,33.0,33.08,6900.0,26.2129,26.2129,26.1258,26.1892,6900.0
2005-04-21 14:35:00,33.08,33.09,33.05,33.09,7400.0,26.1892,26.1971,26.1654,26.1971,7400.0
2005-04-21 14:40:00,33.08,33.08,33.0,33.02,4300.0,26.1892,26.1892,26.1258,26.1417,4300.0
2005-04-21 14:45:00,33.02,33.05,32.97,33.04,7800.0,26.1417,26.1654,26.1021,26.1575,7800.0
2005-04-21 14:50:00,33.04,33.04,33.0,33.03,5200.0,26.1575,26.1575,26.1258,26.1496,5200.0
2005-04-21 14:55:00,33.03,33.06,33.03,33.05,6900.0,26.1496,26.1733,26.1496,26.1654,6900.0
2005-04-21 15:00:00,33.03,33.05,33.0,33.0,10000.0,26.1496,26.1654,26.1258,26.1258,10000.0
2005-04-21 15:05:00,32.99,33.04,32.99,33.04,5000.0,26.1179,26.1575,26.1179,26.1575,5000.0
2005-04-21 15:10:00,33.05,33.06,32.99,32.99,5100.0,26.1654,26.1733,26.1179,26.1179,5100.0
2005-04-21 15:15:00,33.0,33.0,32.9,32.9,5500.0,26.1258,26.1258,26.0467,26.0467,5500.0
2005-04-21 15:20:00,32.9,33.03,32.9,33.03,9000.0,26.0467,26.1496,26.0467,26.1496,9000.0
2005-04-21 15:25:00,33.03,33.08,33.0,33.01,11900.0,26.1496,26.1892,26.1258,26.1337,11900.0
2005-04-21 15:30:00,33.02,33.1,33.02,33.04,11800.0,26.1417,26.205,26.1417,26.1575,11800.0
2005-04-21 15:35:00,33.05,33.05,33.0,33.0,6700.0,26.1654,26.1654,26.1258,26.1258,6700.0
2005-04-21 15:40:00,33.01,33.05,33.01,33.05,12600.0,26.1337,26.1654,26.1337,26.1654,12600.0
2005-04-21 15:45:00,33.05,33.12,33.02,33.11,15600.0,26.1654,26.2208,26.1417,26.2129,15600.0
2005-04-21 15:50:00,33.11,33.11,33.06,33.07,27800.0,26.2129,26.2129,26.1733,26.1812,27800.0
2005-04-21 15:55:00,33.07,33.12,33.07,33.1,20900.0,26.1812,26.2208,26.1812,26.205,20900.0
2005-04-22 09:30:00,33.0,33.01,32.81,32.81,6800.0,26.1258,26.1337,25.9754,25.9754,6800.0
2005-04-22 09:35:00,32.78,33.0,32.76,33.0,12700.0,25.9517,26.1258,25.9358,26.1258,12700.0
2005-04-22 09:40:00,33.02,33.08,32.86,32.89,12100.0,26.1417,26.1892,26.015,26.0387,12100.0
2005-04-22 09:45:00,32.85,32.91,32.85,32.9,8200.0,26.0071,26.0546,26.0071,26.0467,8200.0
2005-04-22 09:50:00,32.9,32.9,32.81,32.85,3200.0,26.0467,26.0467,25.9754,26.0071,3200.0
2005-04-22 09:55:00,32.87,32.91,32.84,32.9,8000.0,26.0229,26.0546,25.9992,26.0467,8000.0
2005-04-22 10:00:00,32.9,32.93,32.78,32.78,8700.0,26.0467,26.0704,25.9517,25.9517,8700.0
2005-04-22 10:05:00,32.77,32.79,32.72,32.78,9900.0,25.9437,25.9596,25.9042,25.9517,9900.0
2005-04-22 10:10:00,32.78,32.84,32.77,32.84,8600.0,25.9517,25.9992,25.9437,25.9992,8600.0
2005-04-22 10:15:00,32.83,32.93,32.83,32.92,3900.0,25.9912,26.0704,25.9912,26.0625,3900.0
2005-04-22 10:20:00,32.92,32.92,32.81,32.82,8800.0,26.0625,26.0625,25.9754,25.9833,8800.0
2005-04-22 10:25:00,32.82,32.83,32.78,32.79,7900.0,25.9833,25.9912,25.9517,25.9596,7900.0
2005-04-22 10:30:00,32.76,32.77,32.7,32.77,7100.0,25.9358,25.9437,25.8883,25.9437,7100.0
2005-04-22 10:35:00,32.76,32.87,32.76,32.86,4100.0,25.9358,26.0229,25.9358,26.015,4100.0
2005-04-22 10:40:00,32.84,32.86,32.81,32.81,6900.0,25.9992,26.015,25.9754,25.9754,6900.0
2005-04-22 10:45:00,32.81,32.81,32.72,32.72,4200.0,25.9754,25.9754,25.9042,25.9042,4200.0
2005-04-22 10:50:00,32.7,32.73,32.7,32.7,6500.0,25.8883,25.9121,25.8883,25.8883,6500.0
2005-04-22 10:55:00,32.69,32.73,32.66,32.73,3900.0,25.8804,25.9121,25.8567,25.9121,3900.0
2005-04-22 11:00:00,32.72,32.75,32.68,32.72,4800.0,25.9042,25.9279,25.8725,25.9042,4800.0
2005-04-22 11:05:00,32.71,32.78,32.71,32.78,9200.0,25.8962,25.9517,25.8962,25.9517,9200.0
2005-04-22 11:10:00,32.78,32.9,32.78,32.89,7900.0,25.9517,26.0467,25.9517,26.0387,7900.0
2005-04-22 11:15:00,32.89,32.99,32.89,32.94,10700.0,26.0387,26.1179,26.0387,26.0783,10700.0
2005-04-22 11:20:00,32.93,32.97,32.93,32.95,6700.0,26.0704,26.1021,26.0704,26.0862,6700.0
2005-04-22 11:25:00,32.95,32.96,32.89,32.89,6400.0,26.0862,26.0942,26.0387,26.0387,6400.0
2005-04-22 11:30:00,32.89,32.89,32.83,32.83,3000.0,26.0387,26.0387,25.9912,25.9912,3000.0
2005-04-22 11:35:00,32.82,32.82,32.7,32.7,6500.0,25.9833,25.9833,25.8883,25.8883,6500.0
2005-04-22 11:40:00,32.7,32.71,32.65,32.68,6000.0,25.8883,25.8962,25.8487,25.8725,6000.0
2005-04-22 11:45:00,32.69,32.8,32.69,32.76,6500.0,25.8804,25.9675,25.8804,25.9358,6500.0
2005-04-22 11:50:00,32.76,32.82,32.69,32.69,8500.0,25.9358,25.9833,25.8804,25.8804,8500.0
2005-04-22 11:55:00,32.68,32.71,32.67,32.67,10700.0,25.8725,25.8962,25.8646,25.8646,10700.0
2005-04-22 12:00:00,32.64,32.68,32.61,32.68,8700.0,25.8408,25.8725,25.8171,25.8725,8700.0
2005-04-22 12:05:00,32.67,32.67,32.59,32.59,13800.0,25.8646,25.8646,25.8012,25.8012,13800.0
2005-04-22 12:10:00,32.6,32.62,32.59,32.59,3100.0,25.8092,25.825,25.8012,25.8012,3100.0
2005-04-22 12:15:00,32.59,32.61,32.59,32.61,6200.0,25.8012,25.8171,25.8012,25.8171,6200.0
2005-04-22 12:20:00,32.61,32.64,32.61,32.64,5900.0,25.8171,25.8408,25.8171,25.8408,5900.0
2005-04-22 12:25:00,32.64,32.64,32.58,32.58,3400.0,25.8408,25.8408,25.7933,25.7933,3400.0
2005-04-22 12:30:00,32.57,32.59,32.56,32.56,3800.0,25.7854,25.8012,25.7775,25.7775,3800.0
2005-04-22 12:35:00,32.55,32.6,32.53,32.6,3000.0,25.7696,25.8092,25.7537,25.8092,3000.0
2005-04-22 12:40:00,32.59,32.73,32.59,32.71,5400.0,25.8012,25.9121,25.8012,25.8962,5400.0
2005-04-22 12:45:00,32.72,32.8,32.72,32.78,5800.0,25.9042,25.9675,25.9042,25.9517,5800.0
2005-04-22 12:50:00,32.77,32.8,32.74,32.76,12600.0,25.9437,25.9675,25.92,25.9358,12600.0
2005-04-22 12:55:00,32.73,32.74,32.6,32.61,3400.0,25.9121,25.92,25.8092,25.8171,3400.0
2005-04-22 13:00:00,32.6,32.61,32.59,32.59,5200.0,25.8092,25.8171,25.8012,25.8012,5200.0
2005-04-22 13:05:00,32.58,32.64,32.58,32.62,5200.0,25.7933,25.8408,25.7933,25.825,5200.0
2005-04-22 13:10:00,32.63,32.68,32.63,32.68,11200.0,25.8329,25.8725,25.8329,25.8725,11200.0
2005-04-22 13:15:00,32.68,32.73,32.66,32.73,7400.0,25.8725,25.9121,25.8567,25.9121,7400.0
2005-04-22 13:20:00,32.73,32.76,32.72,32.75,11900.0,25.9121,25.9358,25.9042,25.9279,11900.0
2005-04-22 13:25:00,32.76,32.81,32.76,32.81,13400.0,25.9358,25.9754,25.9358,25.9754,13400.0
2005-04-22 13:30:00,32.81,32.82,32.76,32.76,12800.0,25.9754,25.9833,25.9358,25.9358,12800.0
2005-04-22 13:35:00,32.75,32.8,32.75,32.8,3700.0,25.9279,25.9675,25.9279,25.9675,3700.0
2005-04-22 13:40:00,32.8,32.82,32.78,32.78,8700.0,25.9675,25.9833,25.9517,25.9517,8700.0
2005-04-22 13:45:00,32.78,32.78,32.74,32.78,10700.0,25.9517,25.9517,25.92,25.9517,10700.0
2005-04-22 13:50:00,32.78,32.83,32.77,32.83,9000.0,25.9517,25.9912,25.9437,25.9912,9000.0
2005-04-22 13:55:00,32.83,32.85,32.82,32.85,11600.0,25.9912,26.0071,25.9833,26.0071,11600.0
2005-04-22 14:00:00,32.84,32.84,32.76,32.78,7700.0,25.9992,25.9992,25.9358,25.9517,7700.0
2005-04-22 14:05:00,32.77,32.78,32.76,32.76,9800.0,25.9437,25.9517,25.9358,25.9358,9800.0
2005-04-22 14:10:00,32.76,32.77,32.75,32.77,4200.0,25.9358,25.9437,25.9279,25.9437,4200.0
2005-04-22 14:15:00,32.76,32.76,32.73,32.74,9600.0,25.9358,25.9358,25.9121,25.92,9600.0
2005-04-22 14:20:00,32.74,32.74,32.6,32.61,9600.0,25.92,25.92,25.8092,25.8171,9600.0
2005-04-22 14:25:00,32.61,32.62,32.61,32.62,3800.0,25.8171,25.825,25.8171,25.825,3800.0
2005-04-22 14:30:00,32.62,32.62,32.57,32.58,9500.0,25.825,25.825,25.7854,25.7933,9500.0
2005-04-22 14:35:00,32.58,32.58,32.5,32.52,13800.0,25.7933,25.7933,25.73,25.7458,13800.0
2005-04-22 14:40:00,32.52,32.52,32.47,32.49,14100.0,25.7458,25.7458,25.7062,25.7221,14100.0
2005-04-22 14:45:00,32.48,32.48,32.32,32.32,12900.0,25.7142,25.7142,25.5875,25.5875,12900.0
2005-04-22 14:50:00,32.31,32.35,32.3,32.33,29800.0,25.5796,25.6112,25.5716,25.5954,29800.0
2005-04-22 14:55:00,32.32,32.4,32.31,32.38,26900.0,25.5875,25.6508,25.5796,25.635,26900.0
2005-04-22 15:00:00,32.37,32.41,32.35,32.39,8800.0,25.6271,25.6587,25.6112,25.6429,8800.0
2005-04-22 15:05:00,32.41,32.43,32.37,32.4,14000.0,25.6587,25.6746,25.6271,25.6508,14000.0
2005-04-22 15:10:00,32.39,32.39,32.3,32.31,9400.0,25.6429,25.6429,25.5716,25.5796,9400.0
2005-04-22 15:15:00,32.3,32.31,32.25,32.27,12900.0,25.5716,25.5796,25.5321,25.5479,12900.0
2005-04-22 15:20:00,32.28,32.29,32.2,32.2,23800.0,25.5558,25.5637,25.4925,25.4925,23800.0
2005-04-22 15:25:00,32.19,32.19,32.04,32.05,25200.0,25.4846,25.4846,25.3658,25.3737,25200.0
2005-04-22 15:30:00,32.01,32.02,31.8,31.98,46900.0,25.3421,25.35,25.1758,25.3183,46900.0
2005-04-22 15:35:00,31.99,32.14,31.99,32.14,27700.0,25.3262,25.445,25.3262,25.445,27700.0
2005-04-22 15:40:00,32.14,32.27,32.11,32.26,22700.0,25.445,25.5479,25.4212,25.54,22700.0
2005-04-22 15:45:00,32.26,32.27,32.11,32.11,22000.0,25.54,25.5479,25.4212,25.4212,22000.0
2005-04-22 15:50:00,32.12,32.3,32.12,32.29,24000.0,25.4291,25.5716,25.4291,25.5637,24000.0
2005-04-22 15:55:00,32.29,32.32,32.26,32.26,23100.0,25.5637,25.5875,25.54,25.54,23100.0
2005-04-25 09:35:00,32.1,32.15,32.1,32.14,1800.0,25.4133,25.4529,25.4133,25.445,1800.0
2005-04-25 09:40:00,32.14,32.2,32.14,32.2,12800.0,25.445,25.4925,25.445,25.4925,12800.0
2005-04-25 09:45:00,32.18,32.2,32.18,32.2,18900.0,25.4766,25.4925,25.4766,25.4925,18900.0
2005-04-25 09:50:00,32.19,32.36,32.19,32.29,38300.0,25.4846,25.6191,25.4846,25.5637,38300.0
2005-04-25 09:55:00,32.29,32.35,32.22,32.25,28100.0,25.5637,25.6112,25.5083,25.5321,28100.0
2005-04-25 10:00:00,32.27,32.37,32.25,32.32,26300.0,25.5479,25.6271,25.5321,25.5875,26300.0
2005-04-25 10:05:00,32.32,32.5,32.31,32.49,28300.0,25.5875,25.73,25.5796,25.7221,28300.0
2005-04-25 10:10:00,32.5,32.68,32.5,32.64,16400.0,25.73,25.8725,25.73,25.8408,16400.0
2005-04-25 10:15:00,32.64,32.65,32.6,32.61,11700.0,25.8408,25.8487,25.8092,25.8171,11700.0
2005-04-25 10:20:00,32.59,32.62,32.59,32.61,7600.0,25.8012,25.825,25.8012,25.8171,7600.0
2005-04-25 10:25:00,32.61,32.65,32.61,32.64,7000.0,25.8171,25.8487,25.8171,25.8408,7000.0
2005-04-25 10:30:00,32.63,32.64,32.61,32.62,14000.0,25.8329,25.8408,25.8171,25.825,14000.0
2005-04-25 10:35:00,32.61,32.65,32.61,32.64,16500.0,25.8171,25.8487,25.8171,25.8408,16500.0
2005-04-25 10:40:00,32.64,32.68,32.64,32.68,7700.0,25.8408,25.8725,25.8408,25.8725,7700.0
2005-04-25 10:45:00,32.67,32.68,32.64,32.64,6200.0,25.8646,25.8725,25.8408,25.8408,6200.0
2005-04-25 10:50:00,32.64,32.64,32.58,32.61,6600.0,25.8408,25.8408,25.7933,25.8171,6600.0
2005-04-25 10:55:00,32.62,32.62,32.59,32.59,11400.0,25.825,25.825,25.8012,25.8012,11400.0
2005-04-25 11:00:00,32.59,32.59,32.53,32.55,25100.0,25.8012,25.8012,25.7537,25.7696,25100.0
2005-04-25 11:05:00,32.5,32.51,32.46,32.47,74800.0,25.73,25.7379,25.6983,25.7062,74800.0
2005-04-25 11:10:00,32.47,32.49,32.46,32.46,17900.0,25.7062,25.7221,25.6983,25.6983,17900.0
2005-04-25 11:15:00,32.45,32.45,32.41,32.42,7000.0,25.6904,25.6904,25.6587,25.6666,7000.0
2005-04-25 11:20:00,32.43,32.47,32.42,32.42,6100.0,25.6746,25.7062,25.6666,25.6666,6100.0
2005-04-25 11:25:00,32.42,32.43,32.4,32.42,5300.0,25.6666,25.6746,25.6508,25.6666,5300.0
2005-04-25 11:30:00,32.43,32.45,32.41,32.41,16600.0,25.6746,25.6904,25.6587,25.6587,16600.0
2005-04-25 11:35:00,32.41,32.46,32.41,32.45,14400.0,25.6587,25.6983,25.6587,25.6904,14400.0
2005-04-25 11:40:00,32.46,32.47,32.45,32.46,6300.0,25.6983,25.7062,25.6904,25.6983,6300.0
2005-04-25 11:45:00,32.47,32.48,32.45,32.48,7900.0,25.7062,25.7142,25.6904,25.7142,7900.0
2005-04-25 11:50:00,32.48,32.49,32.42,32.45,11100.0,25.7142,25.7221,25.6666,25.6904,11100.0
2005-04-25 11:55:00,32.45,32.47,32.45,32.47,2600.0,25.6904,25.7062,25.6904,25.7062,2600.0
2005-04-25 12:00:00,32.47,32.49,32.47,32.48,10600.0,25.7062,25.7221,25.7062,25.7142,10600.0
2005-04-25 12:05:00,32.48,32.48,32.43,32.44,20800.0,25.7142,25.7142,25.6746,25.6825,20800.0
2005-04-25 12:10:00,32.43,32.44,32.41,32.41,9000.0,25.6746,25.6825,25.6587,25.6587,9000.0
2005-04-25 12:15:00,32.41,32.41,32.37,32.4,7100.0,25.6587,25.6587,25.6271,25.6508,7100.0
2005-04-25 12:20:00,32.4,32.42,32.39,32.42,5800.0,25.6508,25.6666,25.6429,25.6666,5800.0
2005-04-25 12:25:00,32.43,32.45,32.43,32.45,6500.0,25.6746,25.6904,25.6746,25.6904,6500.0
2005-04-25 12:30:00,32.44,32.45,32.43,32.44,10700.0,25.6825,25.6904,25.6746,25.6825,10700.0
2005-04-25 12:35:00,32.44,32.45,32.44,32.44,7800.0,25.6825,25.6904,25.6825,25.6825,7800.0
2005-04-25 12:40:00,32.44,32.45,32.44,32.44,7800.0,25.6825,25.6904,25.6825,25.6825,7800.0
2005-04-25 12:45:00,32.44,32.44,32.42,32.43,6800.0,25.6825,25.6825,25.6666,25.6746,6800.0
2005-04-25 12:50:00,32.43,32.44,32.43,32.43,4200.0,25.6746,25.6825,25.6746,25.6746,4200.0
2005-04-25 12:55:00,32.43,32.45,32.43,32.44,4100.0,25.6746,25.6904,25.6746,25.6825,4100.0
2005-04-25 13:00:00,32.43,32.44,32.38,32.43,13100.0,25.6746,25.6825,25.635,25.6746,13100.0
2005-04-25 13:05:00,32.43,32.44,32.43,32.43,19000.0,25.6746,25.6825,25.6746,25.6746,19000.0
2005-04-25 13:10:00,32.43,32.44,32.41,32.42,17900.0,25.6746,25.6825,25.6587,25.6666,17900.0
2005-04-25 13:15:00,32.42,32.44,32.41,32.41,10600.0,25.6666,25.6825,25.6587,25.6587,10600.0
2005-04-25 13:20:00,32.41,32.41,32.39,32.4,8000.0,25.6587,25.6587,25.6429,25.6508,8000.0
2005-04-25 13:25:00,32.4,32.45,32.4,32.44,9900.0,25.6508,25.6904,25.6508,25.6825,9900.0
2005-04-25 13:30:00,32.44,32.49,32.44,32.49,7700.0,25.6825,25.7221,25.6825,25.7221,7700.0
2005-04-25 13:35:00,32.49,32.49,32.42,32.47,17000.0,25.7221,25.7221,25.6666,25.7062,17000.0
2005-04-25 13:40:00,32.45,32.46,32.43,32.44,3600.0,25.6904,25.6983,25.6746,25.6825,3600.0
2005-04-25 13:45:00,32.42,32.45,32.42,32.43,23600.0,25.6666,25.6904,25.6666,25.6746,23600.0
2005-04-25 13:50:00,32.43,32.48,32.43,32.48,11200.0,25.6746,25.7142,25.6746,25.7142,11200.0
2005-04-25 13:55:00,32.48,32.49,32.48,32.48,16300.0,25.7142,25.7221,25.7142,25.7142,16300.0
2005-04-25 14:00:00,32.48,32.49,32.48,32.49,7400.0,25.7142,25.7221,25.7142,25.7221,7400.0
2005-04-25 14:05:00,32.49,32.5,32.48,32.49,27700.0,25.7221,25.73,25.7142,25.7221,27700.0
2005-04-25 14:10:00,32.5,32.53,32.5,32.53,12300.0,25.73,25.7537,25.73,25.7537,12300.0
2005-04-25 14:15:00,32.52,32.54,32.52,32.53,7500.0,25.7458,25.7617,25.7458,25.7537,7500.0
2005-04-25 14:20:00,32.54,32.54,32.52,32.52,10600.0,25.7617,25.7617,25.7458,25.7458,10600.0
2005-04-25 14:25:00,32.52,32.57,32.52,32.55,5900.0,25.7458,25.7854,25.7458,25.7696,5900.0
2005-04-25 14:30:00,32.56,32.58,32.55,32.58,4200.0,25.7775,25.7933,25.7696,25.7933,4200.0
2005-04-25 14:35:00,32.57,32.58,32.57,32.57,27100.0,25.7854,25.7933,25.7854,25.7854,27100.0
2005-04-25 14:40:00,32.57,32.59,32.52,32.53,9200.0,25.7854,25.8012,25.7458,25.7537,9200.0
2005-04-25 14:45:00,32.54,32.54,32.47,32.48,9800.0,25.7617,25.7617,25.7062,25.7142,9800.0
2005-04-25 14:50:00,32.48,32.48,32.42,32.43,7000.0,25.7142,25.7142,25.6666,25.6746,7000.0
2005-04-25 14:55:00,32.44,32.48,32.44,32.45,7400.0,25.6825,25.7142,25.6825,25.6904,7400.0
2005-04-25 15:00:00,32.46,32.46,32.39,32.43,8800.0,25.6983,25.6983,25.6429,25.6746,8800.0
2005-04-25 15:05:00,32.43,32.46,32.41,32.41,14500.0,25.6746,25.6983,25.6587,25.6587,14500.0
2005-04-25 15:10:00,32.41,32.42,32.39,32.39,17400.0,25.6587,25.6666,25.6429,25.6429,17400.0
2005-04-25 15:15:00,32.41,32.41,32.38,32.4,12200.0,25.6587,25.6587,25.635,25.6508,12200.0
2005-04-25 15:20:00,32.41,32.49,32.41,32.48,19700.0,25.6587,25.7221,25.6587,25.7142,19700.0
2005-04-25 15:25:00,32.49,32.5,32.47,32.49,25300.0,25.7221,25.73,25.7062,25.7221,25300.0
2005-04-25 15:30:00,32.49,32.59,32.48,32.59,19700.0,25.7221,25.8012,25.7142,25.8012,19700.0
2005-04-25 15:35:00,32.59,32.6,32.57,32.57,13700.0,25.8012,25.8092,25.7854,25.7854,13700.0
2005-04-25 15:40:00,32.57,32.66,32.57,32.66,38000.0,25.7854,25.8567,25.7854,25.8567,38000.0
2005-04-25 15:45:00,32.65,32.66,32.63,32.63,21600.0,25.8487,25.8567,25.8329,25.8329,21600.0
2005-04-25 15:50:00,32.64,32.64,32.58,32.58,23500.0,25.8408,25.8408,25.7933,25.7933,23500.0
2005-04-25 15:55:00,32.57,32.6,32.57,32.6,20800.0,25.7854,25.8092,25.7854,25.8092,20800.0
2005-04-26 09:30:00,32.58,32.58,32.51,32.54,16000.0,25.7933,25.7933,25.7379,25.7617,16000.0
2005-04-26 09:35:00,32.58,32.6,32.51,32.52,6600.0,25.7933,25.8092,25.7379,25.7458,6600.0
2005-04-26 09:40:00,32.53,32.58,32.5,32.55,7000.0,25.7537,25.7933,25.73,25.7696,7000.0
2005-04-26 09:45:00,32.56,32.64,32.56,32.61,17600.0,25.7775,25.8408,25.7775,25.8171,17600.0
2005-04-26 09:50:00,32.62,32.66,32.62,32.65,14400.0,25.825,25.8567,25.825,25.8487,14400.0
2005-04-26 09:55:00,32.65,32.65,32.53,32.54,11200.0,25.8487,25.8487,25.7537,25.7617,11200.0
2005-04-26 10:00:00,32.55,32.65,32.53,32.54,14600.0,25.7696,25.8487,25.7537,25.7617,14600.0
2005-04-26 10:05:00,32.59,32.62,32.54,32.57,7300.0,25.8012,25.825,25.7617,25.7854,7300.0
2005-04-26 10:10:00,32.56,32.63,32.56,32.6,6400.0,25.7775,25.8329,25.7775,25.8092,6400.0
2005-04-26 10:15:00,32.61,32.69,32.6,32.69,5900.0,25.8171,25.8804,25.8092,25.8804,5900.0
2005-04-26 10:20:00,32.7,32.74,32.69,32.72,2000.0,25.8883,25.92,25.8804,25.9042,2000.0
2005-04-26 10:25:00,32.73,32.74,32.67,32.67,5200.0,25.9121,25.92,25.8646,25.8646,5200.0
2005-04-26 10:30:00,32.67,32.73,32.65,32.73,6800.0,25.8646,25.9121,25.8487,25.9121,6800.0
2005-04-26 10:35:00,32.72,32.77,32.71,32.77,6300.0,25.9042,25.9437,25.8962,25.9437,6300.0
2005-04-26 10:40:00,32.8,32.8,32.75,32.75,6900.0,25.9675,25.9675,25.9279,25.9279,6900.0
2005-04-26 10:45:00,32.78,32.79,32.77,32.79,5300.0,25.9517,25.9596,25.9437,25.9596,5300.0
2005-04-26 10:50:00,32.79,32.91,32.79,32.89,16100.0,25.9596,26.0546,25.9596,26.0387,16100.0
2005-04-26 10:55:00,32.87,32.9,32.84,32.84,10200.0,26.0229,26.0467,25.9992,25.9992,10200.0
2005-04-26 11:00:00,32.84,32.85,32.79,32.8,6900.0,25.9992,26.0071,25.9596,25.9675,6900.0
2005-04-26 11:05:00,32.8,32.8,32.77,32.78,6100.0,25.9675,25.9675,25.9437,25.9517,6100.0
2005-04-26 11:10:00,32.77,32.8,32.77,32.78,5000.0,25.9437,25.9675,25.9437,25.9517,5000.0
2005-04-26 11:15:00,32.78,32.78,32.68,32.68,6000.0,25.9517,25.9517,25.8725,25.8725,6000.0
2005-04-26 11:20:00,32.67,32.69,32.6,32.65,4800.0,25.8646,25.8804,25.8092,25.8487,4800.0
2005-04-26 11:25:00,32.66,32.73,32.65,32.73,5500.0,25.8567,25.9121,25.8487,25.9121,5500.0
2005-04-26 11:30:00,32.69,32.71,32.69,32.71,5300.0,25.8804,25.8962,25.8804,25.8962,5300.0
2005-04-26 11:35:00,32.71,32.73,32.71,32.73,4300.0,25.8962,25.9121,25.8962,25.9121,4300.0
2005-04-26 11:40:00,32.75,32.75,32.73,32.73,2500.0,25.9279,25.9279,25.9121,25.9121,2500.0
2005-04-26 11:45:00,32.72,32.72,32.66,32.69,7700.0,25.9042,25.9042,25.8567,25.8804,7700.0
2005-04-26 11:50:00,32.7,32.77,32.65,32.65,4600.0,25.8883,25.9437,25.8487,25.8487,4600.0
2005-04-26 11:55:00,32.66,32.66,32.64,32.64,3400.0,25.8567,25.8567,25.8408,25.8408,3400.0
2005-04-26 12:00:00,32.62,32.63,32.61,32.62,1900.0,25.825,25.8329,25.8171,25.825,1900.0
2005-04-26 12:05:00,32.71,32.74,32.7,32.71,10700.0,25.8962,25.92,25.8883,25.8962,10700.0
2005-04-26 12:10:00,32.71,32.75,32.71,32.75,5300.0,25.8962,25.9279,25.8962,25.9279,5300.0
2005-04-26 12:15:00,32.75,32.81,32.75,32.78,7400.0,25.9279,25.9754,25.9279,25.9517,7400.0
2005-04-26 12:20:00,32.78,32.82,32.77,32.82,10000.0,25.9517,25.9833,25.9437,25.9833,10000.0
2005-04-26 12:25:00,32.8,32.89,32.74,32.8,16400.0,25.9675,26.0387,25.92,25.9675,16400.0
2005-04-26 12:30:00,32.8,32.8,32.77,32.78,1600.0,25.9675,25.9675,25.9437,25.9517,1600.0
2005-04-26 12:35:00,32.8,32.81,32.76,32.77,3000.0,25.9675,25.9754,25.9358,25.9437,3000.0
2005-04-26 12:40:00,32.78,32.78,32.78,32.78,1000.0,25.9517,25.9517,25.9517,25.9517,1000.0
2005-04-26 12:45:00,32.8,32.8,32.77,32.77,1800.0,25.9675,25.9675,25.9437,25.9437,1800.0
2005-04-26 12:50:00,32.77,32.8,32.76,32.77,4800.0,25.9437,25.9675,25.9358,25.9437,4800.0
2005-04-26 12:55:00,32.77,32.81,32.72,32.72,3800.0,25.9437,25.9754,25.9042,25.9042,3800.0
2005-04-26 13:00:00,32.73,32.76,32.7,32.7,7400.0,25.9121,25.9358,25.8883,25.8883,7400.0
2005-04-26 13:05:00,32.68,32.69,32.68,32.69,5500.0,25.8725,25.8804,25.8725,25.8804,5500.0
2005-04-26 13:10:00,32.7,32.76,32.7,32.76,16400.0,25.8883,25.9358,25.8883,25.9358,16400.0
2005-04-26 13:15:00,32.76,32.82,32.75,32.81,11300.0,25.9358,25.9833,25.9279,25.9754,11300.0
2005-04-26 13:20:00,32.82,32.82,32.73,32.73,8900.0,25.9833,25.9833,25.9121,25.9121,8900.0
2005-04-26 13:25:00,32.74,32.74,32.59,32.59,9100.0,25.92,25.92,25.8012,25.8012,9100.0
2005-04-26 13:30:00,32.62,32.72,32.62,32.72,4600.0,25.825,25.9042,25.825,25.9042,4600.0
2005-04-26 13:35:00,32.72,32.83,32.72,32.76,21000.0,25.9042,25.9912,25.9042,25.9358,21000.0
2005-04-26 13:40:00,32.77,32.81,32.77,32.78,10200.0,25.9437,25.9754,25.9437,25.9517,10200.0
2005-04-26 13:45:00,32.77,32.82,32.75,32.82,7100.0,25.9437,25.9833,25.9279,25.9833,7100.0
2005-04-26 13:50:00,32.82,32.82,32.76,32.78,5900.0,25.9833,25.9833,25.9358,25.9517,5900.0
2005-04-26 13:55:00,32.79,32.81,32.77,32.79,7800.0,25.9596,25.9754,25.9437,25.9596,7800.0
2005-04-26 14:00:00,32.79,32.79,32.73,32.73,5500.0,25.9596,25.9596,25.9121,25.9121,5500.0
2005-04-26 14:05:00,32.73,32.73,32.73,32.73,900.0,25.9121,25.9121,25.9121,25.9121,900.0
2005-04-26 14:10:00,32.72,32.73,32.71,32.72,9500.0,25.9042,25.9121,25.8962,25.9042,9500.0
2005-04-26 14:15:00,32.71,32.71,32.68,32.68,7700.0,25.8962,25.8962,25.8725,25.8725,7700.0
2005-04-26 14:20:00,32.69,32.74,32.68,32.69,19200.0,25.8804,25.92,25.8725,25.8804,19200.0
2005-04-26 14:25:00,32.7,32.71,32.67,32.69,10100.0,25.8883,25.8962,25.8646,25.8804,10100.0
2005-04-26 14:30:00,32.68,32.7,32.68,32.69,7000.0,25.8725,25.8883,25.8725,25.8804,7000.0
2005-04-26 14:35:00,32.69,32.71,32.68,32.68,10800.0,25.8804,25.8962,25.8725,25.8725,10800.0
2005-04-26 14:40:00,32.68,32.72,32.67,32.68,19200.0,25.8725,25.9042,25.8646,25.8725,19200.0
2005-04-26 14:45:00,32.68,32.71,32.66,32.67,10600.0,25.8725,25.8962,25.8567,25.8646,10600.0
2005-04-26 14:50:00,32.67,32.7,32.66,32.68,11500.0,25.8646,25.8883,25.8567,25.8725,11500.0
2005-04-26 14:55:00,32.67,32.7,32.67,32.67,8100.0,25.8646,25.8883,25.8646,25.8646,8100.0
2005-04-26 15:00:00,32.67,32.71,32.66,32.69,13500.0,25.8646,25.8962,25.8567,25.8804,13500.0
2005-04-26 15:05:00,32.7,32.72,32.7,32.71,6200.0,25.8883,25.9042,25.8883,25.8962,6200.0
2005-04-26 15:10:00,32.72,32.76,32.66,32.66,13000.0,25.9042,25.9358,25.8567,25.8567,13000.0
2005-04-26 15:15:00,32.66,32.68,32.62,32.64,12700.0,25.8567,25.8725,25.825,25.8408,12700.0
2005-04-26 15:20:00,32.64,32.73,32.64,32.72,32500.0,25.8408,25.9121,25.8408,25.9042,32500.0
2005-04-26 15:25:00,32.71,32.74,32.68,32.69,17100.0,25.8962,25.92,25.8725,25.8804,17100.0
2005-04-26 15:30:00,32.69,32.7,32.6,32.61,19700.0,25.8804,25.8883,25.8092,25.8171,19700.0
2005-04-26 15:35:00,32.61,32.64,32.61,32.62,13400.0,25.8171,25.8408,25.8171,25.825,13400.0
2005-04-26 15:40:00,32.62,32.62,32.53,32.54,13800.0,25.825,25.825,25.7537,25.7617,13800.0
2005-04-26 15:45:00,32.54,32.58,32.54,32.57,9000.0,25.7617,25.7933,25.7617,25.7854,9000.0
2005-04-26 15:50:00,32.56,32.57,32.49,32.5,16500.0,25.7775,25.7854,25.7221,25.73,16500.0
2005-04-26 15:55:00,32.51,32.52,32.48,32.52,14300.0,25.7379,25.7458,25.7142,25.7458,14300.0
2005-04-27 09:30:00,32.52,32.52,32.38,32.44,23100.0,25.7458,25.7458,25.635,25.6825,23100.0
2005-04-27 09:35:00,32.44,32.44,32.25,32.26,9200.0,25.6825,25.6825,25.5321,25.54,9200.0
2005-04-27 09:40:00,32.25,32.35,32.21,32.33,15400.0,25.5321,25.6112,25.5004,25.5954,15400.0
2005-04-27 09:45:00,32.34,32.35,32.26,32.31,12600.0,25.6033,25.6112,25.54,25.5796,12600.0
2005-04-27 09:50:00,32.3,32.35,32.3,32.32,8000.0,25.5716,25.6112,25.5716,25.5875,8000.0
2005-04-27 09:55:00,32.3,32.32,32.22,32.31,16900.0,25.5716,25.5875,25.5083,25.5796,16900.0
2005-04-27 10:00:00,32.31,32.31,32.23,32.26,15000.0,25.5796,25.5796,25.5162,25.54,15000.0
2005-04-27 10:05:00,32.26,32.27,32.23,32.23,5300.0,25.54,25.5479,25.5162,25.5162,5300.0
2005-04-27 10:10:00,32.23,32.28,32.22,32.24,3500.0,25.5162,25.5558,25.5083,25.5241,3500.0
2005-04-27 10:15:00,32.24,32.29,32.24,32.29,7100.0,25.5241,25.5637,25.5241,25.5637,7100.0
2005-04-27 10:20:00,32.29,32.36,32.27,32.27,11000.0,25.5637,25.6191,25.5479,25.5479,11000.0
2005-04-27 10:25:00,32.28,32.35,32.28,32.35,7000.0,25.5558,25.6112,25.5558,25.6112,7000.0
2005-04-27 10:30:00,32.36,32.49,32.36,32.49,11700.0,25.6191,25.7221,25.6191,25.7221,11700.0
2005-04-27 10:35:00,32.51,32.55,32.34,32.34,7700.0,25.7379,25.7696,25.6033,25.6033,7700.0
2005-04-27 10:40:00,32.33,32.33,32.26,32.29,5300.0,25.5954,25.5954,25.54,25.5637,5300.0
2005-04-27 10:45:00,32.28,32.32,32.28,32.29,6500.0,25.5558,25.5875,25.5558,25.5637,6500.0
2005-04-27 10:50:00,32.29,32.29,32.24,32.24,3900.0,25.5637,25.5637,25.5241,25.5241,3900.0
2005-04-27 10:55:00,32.25,32.34,32.22,32.34,8000.0,25.5321,25.6033,25.5083,25.6033,8000.0
2005-04-27 11:00:00,32.34,32.34,32.29,32.29,3300.0,25.6033,25.6033,25.5637,25.5637,3300.0
2005-04-27 11:05:00,32.28,32.28,32.25,32.25,4900.0,25.5558,25.5558,25.5321,25.5321,4900.0
2005-04-27 11:10:00,32.23,32.24,32.22,32.24,4400.0,25.5162,25.5241,25.5083,25.5241,4400.0
2005-04-27 11:15:00,32.23,32.26,32.22,32.25,10800.0,25.5162,25.54,25.5083,25.5321,10800.0
2005-04-27 11:20:00,32.25,32.32,32.23,32.32,8600.0,25.5321,25.5875,25.5162,25.5875,8600.0
2005-04-27 11:25:00,32.32,32.42,32.32,32.38,7600.0,25.5875,25.6666,25.5875,25.635,7600.0
2005-04-27 11:30:00,32.38,32.44,32.32,32.43,11400.0,25.635,25.6825,25.5875,25.6746,11400.0
2005-04-27 11:35:00,32.43,32.46,32.4,32.4,11500.0,25.6746,25.6983,25.6508,25.6508,11500.0
2005-04-27 11:40:00,32.39,32.39,32.36,32.36,7900.0,25.6429,25.6429,25.6191,25.6191,7900.0
2005-04-27 11:45:00,32.35,32.35,32.31,32.33,10700.0,25.6112,25.6112,25.5796,25.5954,10700.0
2005-04-27 11:50:00,32.33,32.41,32.33,32.4,7700.0,25.5954,25.6587,25.5954,25.6508,7700.0
2005-04-27 11:55:00,32.4,32.49,32.4,32.43,9400.0,25.6508,25.7221,25.6508,25.6746,9400.0
2005-04-27 12:00:00,32.43,32.58,32.43,32.57,9800.0,25.6746,25.7933,25.6746,25.7854,9800.0
2005-04-27 12:05:00,32.55,32.61,32.53,32.56,7600.0,25.7696,25.8171,25.7537,25.7775,7600.0
2005-04-27 12:10:00,32.55,32.55,32.49,32.49,5500.0,25.7696,25.7696,25.7221,25.7221,5500.0
2005-04-27 12:15:00,32.49,32.54,32.48,32.48,5700.0,25.7221,25.7617,25.7142,25.7142,5700.0
2005-04-27 12:20:00,32.48,32.48,32.46,32.48,2500.0,25.7142,25.7142,25.6983,25.7142,2500.0
2005-04-27 12:25:00,32.48,32.48,32.46,32.47,2400.0,25.7142,25.7142,25.6983,25.7062,2400.0
2005-04-27 12:30:00,32.47,32.48,32.44,32.44,3800.0,25.7062,25.7142,25.6825,25.6825,3800.0
2005-04-27 12:35:00,32.44,32.44,32.4,32.42,4100.0,25.6825,25.6825,25.6508,25.6666,4100.0
2005-04-27 12:40:00,32.42,32.44,32.41,32.43,2100.0,25.6666,25.6825,25.6587,25.6746,2100.0
2005-04-27 12:45:00,32.46,32.48,32.42,32.44,4100.0,25.6983,25.7142,25.6666,25.6825,4100.0
2005-04-27 12:50:00,32.41,32.41,32.38,32.39,4800.0,25.6587,25.6587,25.635,25.6429,4800.0
2005-04-27 12:55:00,32.4,32.44,32.39,32.43,3200.0,25.6508,25.6825,25.6429,25.6746,3200.0
2005-04-27 13:00:00,32.43,32.45,32.41,32.45,2700.0,25.6746,25.6904,25.6587,25.6904,2700.0
2005-04-27 13:05:00,32.45,32.55,32.44,32.55,7100.0,25.6904,25.7696,25.6825,25.7696,7100.0
2005-04-27 13:10:00,32.55,32.65,32.55,32.63,7000.0,25.7696,25.8487,25.7696,25.8329,7000.0
2005-04-27 13:15:00,32.62,32.63,32.6,32.61,3300.0,25.825,25.8329,25.8092,25.8171,3300.0
2005-04-27 13:20:00,32.6,32.6,32.51,32.51,2100.0,25.8092,25.8092,25.7379,25.7379,2100.0
2005-04-27 13:25:00,32.52,32.53,32.47,32.47,4600.0,25.7458,25.7537,25.7062,25.7062,4600.0
2005-04-27 13:30:00,32.47,32.54,32.47,32.54,7600.0,25.7062,25.7617,25.7062,25.7617,7600.0
2005-04-27 13:35:00,32.5,32.52,32.48,32.51,4500.0,25.73,25.7458,25.7142,25.7379,4500.0
2005-04-27 13:40:00,32.5,32.5,32.47,32.47,4100.0,25.73,25.73,25.7062,25.7062,4100.0
2005-04-27 13:45:00,32.47,32.5,32.46,32.48,6200.0,25.7062,25.73,25.6983,25.7142,6200.0
2005-04-27 13:50:00,32.48,32.48,32.46,32.48,5100.0,25.7142,25.7142,25.6983,25.7142,5100.0
2005-04-27 13:55:00,32.48,32.52,32.48,32.51,4000.0,25.7142,25.7458,25.7142,25.7379,4000.0
2005-04-27 14:00:00,32.52,32.54,32.51,32.53,3700.0,25.7458,25.7617,25.7379,25.7537,3700.0
2005-04-27 14:05:00,32.53,32.53,32.5,32.51,6500.0,25.7537,25.7537,25.73,25.7379,6500.0
2005-04-27 14:10:00,32.49,32.49,32.43,32.47,4100.0,25.7221,25.7221,25.6746,25.7062,4100.0
2005-04-27 14:15:00,32.47,32.47,32.45,32.47,4600.0,25.7062,25.7062,25.6904,25.7062,4600.0
2005-04-27 14:20:00,32.46,32.47,32.45,32.47,4500.0,25.6983,25.7062,25.6904,25.7062,4500.0
2005-04-27 14:25:00,32.47,32.53,32.47,32.47,6400.0,25.7062,25.7537,25.7062,25.7062,6400.0
2005-04-27 14:30:00,32.47,32.47,32.45,32.45,2400.0,25.7062,25.7062,25.6904,25.6904,2400.0
2005-04-27 14:35:00,32.45,32.46,32.4,32.41,9100.0,25.6904,25.6983,25.6508,25.6587,9100.0
2005-04-27 14:40:00,32.4,32.4,32.37,32.38,12400.0,25.6508,25.6508,25.6271,25.635,12400.0
2005-04-27 14:45:00,32.38,32.4,32.37,32.39,7100.0,25.635,25.6508,25.6271,25.6429,7100.0
2005-04-27 14:50:00,32.38,32.41,32.34,32.41,14300.0,25.635,25.6587,25.6033,25.6587,14300.0
2005-04-27 14:55:00,32.41,32.46,32.4,32.44,7900.0,25.6587,25.6983,25.6508,25.6825,7900.0
2005-04-27 15:00:00,32.43,32.49,32.42,32.47,8100.0,25.6746,25.7221,25.6666,25.7062,8100.0
2005-04-27 15:05:00,32.46,32.47,32.39,32.4,6900.0,25.6983,25.7062,25.6429,25.6508,6900.0
2005-04-27 15:10:00,32.39,32.44,32.38,32.42,5500.0,25.6429,25.6825,25.635,25.6666,5500.0
2005-04-27 15:15:00,32.4,32.44,32.39,32.44,4400.0,25.6508,25.6825,25.6429,25.6825,4400.0
2005-04-27 15:20:00,32.44,32.45,32.4,32.41,6400.0,25.6825,25.6904,25.6508,25.6587,6400.0
2005-04-27 15:25:00,32.41,32.42,32.4,32.41,5500.0,25.6587,25.6666,25.6508,25.6587,5500.0
2005-04-27 15:30:00,32.41,32.41,32.38,32.39,9500.0,25.6587,25.6587,25.635,25.6429,9500.0
2005-04-27 15:35:00,32.4,32.41,32.38,32.39,7000.0,25.6508,25.6587,25.635,25.6429,7000.0
2005-04-27 15:40:00,32.4,32.44,32.4,32.42,14900.0,25.6508,25.6825,25.6508,25.6666,14900.0
2005-04-27 15:45:00,32.43,32.43,32.37,32.4,15700.0,25.6746,25.6746,25.6271,25.6508,15700.0
2005-04-27 15:50:00,32.4,32.42,32.39,32.42,10700.0,25.6508,25.6666,25.6429,25.6666,10700.0
2005-04-27 15:55:00,32.41,32.43,32.38,32.38,19200.0,25.6587,25.6746,25.635,25.635,19200.0
2005-04-28 09:30:00,32.27,32.5,32.26,32.4,16200.0,25.5479,25.73,25.54,25.6508,16200.0
2005-04-28 09:35:00,32.46,32.48,32.4,32.42,6200.0,25.6983,25.7142,25.6508,25.6666,6200.0
2005-04-28 09:40:00,32.39,32.41,32.3,32.3,11700.0,25.6429,25.6587,25.5716,25.5716,11700.0
2005-04-28 09:45:00,32.3,32.3,32.13,32.13,11200.0,25.5716,25.5716,25.4371,25.4371,11200.0
2005-04-28 09:50:00,32.11,32.11,32.05,32.06,6000.0,25.4212,25.4212,25.3737,25.3816,6000.0
2005-04-28 09:55:00,32.07,32.11,32.05,32.05,10500.0,25.3896,25.4212,25.3737,25.3737,10500.0
2005-04-28 10:00:00,32.07,32.25,32.05,32.25,12300.0,25.3896,25.5321,25.3737,25.5321,12300.0
2005-04-28 10:05:00,32.25,32.25,32.13,32.13,6200.0,25.5321,25.5321,25.4371,25.4371,6200.0
2005-04-28 10:10:00,32.1,32.22,32.07,32.22,18800.0,25.4133,25.5083,25.3896,25.5083,18800.0
2005-04-28 10:15:00,32.19,32.19,32.07,32.09,16000.0,25.4846,25.4846,25.3896,25.4054,16000.0
2005-04-28 10:20:00,32.1,32.24,32.09,32.2,9700.0,25.4133,25.5241,25.4054,25.4925,9700.0
2005-04-28 10:25:00,32.17,32.2,32.13,32.13,3100.0,25.4687,25.4925,25.4371,25.4371,3100.0
2005-04-28 10:30:00,32.14,32.32,32.12,32.24,11400.0,25.445,25.5875,25.4291,25.5241,11400.0
2005-04-28 10:35:00,32.22,32.23,32.09,32.09,6300.0,25.5083,25.5162,25.4054,25.4054,6300.0
2005-04-28 10:40:00,32.09,32.09,32.01,32.05,22700.0,25.4054,25.4054,25.3421,25.3737,22700.0
2005-04-28 10:45:00,32.04,32.04,31.93,31.96,16100.0,25.3658,25.3658,25.2787,25.3025,16100.0
2005-04-28 10:50:00,31.94,31.97,31.88,31.88,6600.0,25.2866,25.3104,25.2391,25.2391,6600.0
2005-04-28 10:55:00,31.88,32.03,31.84,31.97,9400.0,25.2391,25.3579,25.2075,25.3104,9400.0
2005-04-28 11:00:00,31.96,31.99,31.94,31.98,8400.0,25.3025,25.3262,25.2866,25.3183,8400.0
2005-04-28 11:05:00,31.96,32.08,31.96,32.01,8400.0,25.3025,25.3975,25.3025,25.3421,8400.0
2005-04-28 11:10:00,32.0,32.01,31.98,32.01,4500.0,25.3341,25.3421,25.3183,25.3421,4500.0
2005-04-28 11:15:00,32.01,32.1,31.99,32.09,7700.0,25.3421,25.4133,25.3262,25.4054,7700.0
2005-04-28 11:20:00,32.1,32.13,32.06,32.08,8000.0,25.4133,25.4371,25.3816,25.3975,8000.0
2005-04-28 11:25:00,32.09,32.09,32.02,32.03,4300.0,25.4054,25.4054,25.35,25.3579,4300.0
2005-04-28 11:30:00,32.01,32.02,31.98,31.98,6900.0,25.3421,25.35,25.3183,25.3183,6900.0
2005-04-28 11:35:00,31.94,31.97,31.94,31.97,4300.0,25.2866,25.3104,25.2866,25.3104,4300.0
2005-04-28 11:40:00,31.98,32.03,31.97,32.0,9700.0,25.3183,25.3579,25.3104,25.3341,9700.0
2005-04-28 11:45:00,31.98,32.05,31.98,32.04,7300.0,25.3183,25.3737,25.3183,25.3658,7300.0
2005-04-28 11:50:00,32.03,32.03,31.98,32.03,6400.0,25.3579,25.3579,25.3183,25.3579,6400.0
2005-04-28 11:55:00,32.02,32.03,32.0,32.0,4600.0,25.35,25.3579,25.3341,25.3341,4600.0
2005-04-28 12:00:00,32.0,32.05,31.95,32.05,4000.0,25.3341,25.3737,25.2946,25.3737,4000.0
2005-04-28 12:05:00,32.05,32.08,32.03,32.03,5300.0,25.3737,25.3975,25.3579,25.3579,5300.0
2005-04-28 12:10:00,32.02,32.03,31.98,31.99,4500.0,25.35,25.3579,25.3183,25.3262,4500.0
2005-04-28 12:15:00,31.99,31.99,31.98,31.99,1300.0,25.3262,25.3262,25.3183,25.3262,1300.0
2005-04-28 12:20:00,32.0,32.06,31.99,32.05,3900.0,25.3341,25.3816,25.3262,25.3737,3900.0
2005-04-28 12:25:00,32.06,32.08,32.05,32.08,1500.0,25.3816,25.3975,25.3737,25.3975,1500.0
2005-04-28 12:30:00,32.09,32.18,32.08,32.12,6100.0,25.4054,25.4766,25.3975,25.4291,6100.0
2005-04-28 12:35:00,32.13,32.14,32.11,32.14,4000.0,25.4371,25.445,25.4212,25.445,4000.0
2005-04-28 12:40:00,32.11,32.14,32.09,32.12,4900.0,25.4212,25.445,25.4054,25.4291,4900.0
2005-04-28 12:45:00,32.12,32.15,32.09,32.09,3000.0,25.4291,25.4529,25.4054,25.4054,3000.0
2005-04-28 12:50:00,32.09,32.12,32.09,32.12,3600.0,25.4054,25.4291,25.4054,25.4291,3600.0
2005-04-28 12:55:00,32.12,32.18,32.12,32.18,6700.0,25.4291,25.4766,25.4291,25.4766,6700.0
2005-04-28 13:00:00,32.15,32.17,32.14,32.15,6500.0,25.4529,25.4687,25.445,25.4529,6500.0
2005-04-28 13:05:00,32.15,32.19,32.14,32.17,8300.0,25.4529,25.4846,25.445,25.4687,8300.0
2005-04-28 13:10:00,32.17,32.19,32.16,32.18,4700.0,25.4687,25.4846,25.4608,25.4766,4700.0
2005-04-28 13:15:00,32.17,32.18,32.14,32.16,8300.0,25.4687,25.4766,25.445,25.4608,8300.0
2005-04-28 13:20:00,32.16,32.22,32.16,32.21,8900.0,25.4608,25.5083,25.4608,25.5004,8900.0
2005-04-28 13:25:00,32.19,32.22,32.15,32.19,7600.0,25.4846,25.5083,25.4529,25.4846,7600.0
2005-04-28 13:30:00,32.18,32.21,32.14,32.18,9800.0,25.4766,25.5004,25.445,25.4766,9800.0
2005-04-28 13:35:00,32.16,32.17,32.14,32.16,5400.0,25.4608,25.4687,25.445,25.4608,5400.0
2005-04-28 13:40:00,32.16,32.24,32.16,32.21,9300.0,25.4608,25.5241,25.4608,25.5004,9300.0
2005-04-28 13:45:00,32.21,32.22,32.19,32.21,7200.0,25.5004,25.5083,25.4846,25.5004,7200.0
2005-04-28 13:50:00,32.21,32.22,32.19,32.21,4400.0,25.5004,25.5083,25.4846,25.5004,4400.0
2005-04-28 13:55:00,32.23,32.29,32.23,32.27,9400.0,25.5162,25.5637,25.5162,25.5479,9400.0
2005-04-28 14:00:00,32.28,32.28,32.23,32.25,6100.0,25.5558,25.5558,25.5162,25.5321,6100.0
2005-04-28 14:05:00,32.23,32.23,32.11,32.11,6500.0,25.5162,25.5162,25.4212,25.4212,6500.0
2005-04-28 14:10:00,32.11,32.16,32.11,32.15,2200.0,25.4212,25.4608,25.4212,25.4529,2200.0
2005-04-28 14:15:00,32.15,32.19,32.07,32.07,6800.0,25.4529,25.4846,25.3896,25.3896,6800.0
2005-04-28 14:20:00,32.06,32.06,31.93,31.98,10000.0,25.3816,25.3816,25.2787,25.3183,10000.0
2005-04-28 14:25:00,31.95,31.95,31.85,31.94,14000.0,25.2946,25.2946,25.2154,25.2866,14000.0
2005-04-28 14:30:00,31.92,31.92,31.86,31.89,5100.0,25.2708,25.2708,25.2233,25.2471,5100.0
2005-04-28 14:35:00,31.9,31.96,31.9,31.95,7400.0,25.255,25.3025,25.255,25.2946,7400.0
2005-04-28 14:40:00,31.93,31.98,31.91,31.94,4600.0,25.2787,25.3183,25.2629,25.2866,4600.0
2005-04-28 14:45:00,31.95,31.95,31.85,31.85,4900.0,25.2946,25.2946,25.2154,25.2154,4900.0
2005-04-28 14:50:00,31.85,31.89,31.81,31.89,9600.0,25.2154,25.2471,25.1837,25.2471,9600.0
2005-04-28 14:55:00,31.9,31.99,31.9,31.99,5800.0,25.255,25.3262,25.255,25.3262,5800.0
2005-04-28 15:00:00,31.97,31.97,31.95,31.97,5900.0,25.3104,25.3104,25.2946,25.3104,5900.0
2005-04-28 15:05:00,31.96,31.97,31.94,31.97,2300.0,25.3025,25.3104,25.2866,25.3104,2300.0
2005-04-28 15:10:00,31.97,31.97,31.94,31.94,4800.0,25.3104,25.3104,25.2866,25.2866,4800.0
2005-04-28 15:15:00,31.94,31.95,31.91,31.94,6700.0,25.2866,25.2946,25.2629,25.2866,6700.0
2005-04-28 15:20:00,31.94,31.98,31.91,31.98,8500.0,25.2866,25.3183,25.2629,25.3183,8500.0
2005-04-28 15:25:00,31.98,31.98,31.93,31.95,7500.0,25.3183,25.3183,25.2787,25.2946,7500.0
2005-04-28 15:30:00,31.94,31.95,31.88,31.93,5400.0,25.2866,25.2946,25.2391,25.2787,5400.0
2005-04-28 15:35:00,31.92,31.98,31.89,31.92,13400.0,25.2708,25.3183,25.2471,25.2708,13400.0
2005-04-28 15:40:00,31.93,31.99,31.92,31.99,4900.0,25.2787,25.3262,25.2708,25.3262,4900.0
2005-04-28 15:45:00,31.99,32.0,31.94,31.95,8100.0,25.3262,25.3341,25.2866,25.2946,8100.0
2005-04-28 15:50:00,31.95,31.97,31.94,31.95,5500.0,25.2946,25.3104,25.2866,25.2946,5500.0
2005-04-28 15:55:00,31.94,31.94,31.89,31.9,18000.0,25.2866,25.2866,25.2471,25.255,18000.0
2005-04-29 09:30:00,32.13,32.13,32.02,32.02,24300.0,25.4371,25.4371,25.35,25.35,24300.0
2005-04-29 09:35:00,32.08,32.09,31.97,32.08,18400.0,25.3975,25.4054,25.3104,25.3975,18400.0
2005-04-29 09:40:00,32.07,32.15,32.07,32.12,10500.0,25.3896,25.4529,25.3896,25.4291,10500.0
2005-04-29 09:45:00,32.12,32.2,32.12,32.18,19700.0,25.4291,25.4925,25.4291,25.4766,19700.0
2005-04-29 09:50:00,32.18,32.19,32.12,32.16,4800.0,25.4766,25.4846,25.4291,25.4608,4800.0
2005-04-29 09:55:00,32.18,32.19,32.13,32.18,8300.0,25.4766,25.4846,25.4371,25.4766,8300.0
2005-04-29 10:00:00,32.18,32.28,32.18,32.25,16800.0,25.4766,25.5558,25.4766,25.5321,16800.0
2005-04-29 10:05:00,32.23,32.23,32.05,32.1,21300.0,25.5162,25.5162,25.3737,25.4133,21300.0
2005-04-29 10:10:00,32.09,32.09,32.01,32.01,6400.0,25.4054,25.4054,25.3421,25.3421,6400.0
2005-04-29 10:15:00,32.02,32.07,32.01,32.06,13100.0,25.35,25.3896,25.3421,25.3816,13100.0
2005-04-29 10:20:00,32.07,32.07,32.03,32.03,9700.0,25.3896,25.3896,25.3579,25.3579,9700.0
2005-04-29 10:25:00,32.01,32.01,31.87,32.0,21200.0,25.3421,25.3421,25.2312,25.3341,21200.0
2005-04-29 10:30:00,31.99,32.09,31.99,32.02,10500.0,25.3262,25.4054,25.3262,25.35,10500.0
2005-04-29 10:35:00,32.0,32.05,31.98,32.04,9400.0,25.3341,25.3737,25.3183,25.3658,9400.0
2005-04-29 10:40:00,32.04,32.05,32.02,32.02,3700.0,25.3658,25.3737,25.35,25.35,3700.0
2005-04-29 10:45:00,32.01,32.06,31.95,31.95,7500.0,25.3421,25.3816,25.2946,25.2946,7500.0
2005-04-29 10:50:00,31.98,31.99,31.95,31.99,8500.0,25.3183,25.3262,25.2946,25.3262,8500.0
2005-04-29 10:55:00,31.98,32.07,31.94,32.0,18200.0,25.3183,25.3896,25.2866,25.3341,18200.0
2005-04-29 11:00:00,32.0,32.04,31.97,31.98,15700.0,25.3341,25.3658,25.3104,25.3183,15700.0
2005-04-29 11:05:00,31.98,32.14,31.98,32.13,10400.0,25.3183,25.445,25.3183,25.4371,10400.0
2005-04-29 11:10:00,32.14,32.14,32.06,32.06,6900.0,25.445,25.445,25.3816,25.3816,6900.0
2005-04-29 11:15:00,32.06,32.21,32.06,32.19,69200.0,25.3816,25.5004,25.3816,25.4846,69200.0
2005-04-29 11:20:00,32.21,32.21,32.15,32.18,10000.0,25.5004,25.5004,25.4529,25.4766,10000.0
2005-04-29 11:25:00,32.19,32.22,32.17,32.2,7800.0,25.4846,25.5083,25.4687,25.4925,7800.0
2005-04-29 11:30:00,32.19,32.2,32.14,32.14,10400.0,25.4846,25.4925,25.445,25.445,10400.0
2005-04-29 11:35:00,32.15,32.15,32.12,32.14,6900.0,25.4529,25.4529,25.4291,25.445,6900.0
2005-04-29 11:40:00,32.15,32.15,32.1,32.11,8200.0,25.4529,25.4529,25.4133,25.4212,8200.0
2005-04-29 11:45:00,32.11,32.15,32.1,32.15,14600.0,25.4212,25.4529,25.4133,25.4529,14600.0
2005-04-29 11:50:00,32.15,32.16,32.1,32.11,7500.0,25.4529,25.4608,25.4133,25.4212,7500.0
2005-04-29 11:55:00,32.13,32.17,32.11,32.11,5500.0,25.4371,25.4687,25.4212,25.4212,5500.0
2005-04-29 12:00:00,32.12,32.18,32.12,32.17,8600.0,25.4291,25.4766,25.4291,25.4687,8600.0
2005-04-29 12:05:00,32.17,32.19,32.15,32.15,10500.0,25.4687,25.4846,25.4529,25.4529,10500.0
2005-04-29 12:10:00,32.16,32.18,32.15,32.15,7200.0,25.4608,25.4766,25.4529,25.4529,7200.0
2005-04-29 12:15:00,32.16,32.17,32.14,32.16,12200.0,25.4608,25.4687,25.445,25.4608,12200.0
2005-04-29 12:20:00,32.16,32.2,32.14,32.2,28100.0,25.4608,25.4925,25.445,25.4925,28100.0
2005-04-29 12:25:00,32.2,32.23,32.19,32.21,9100.0,25.4925,25.5162,25.4846,25.5004,9100.0
2005-04-29 12:30:00,32.21,32.23,32.2,32.23,4900.0,25.5004,25.5162,25.4925,25.5162,4900.0
2005-04-29 12:35:00,32.23,32.25,32.22,32.25,4000.0,25.5162,25.5321,25.5083,25.5321,4000.0
2005-04-29 12:40:00,32.25,32.29,32.23,32.26,10900.0,25.5321,25.5637,25.5162,25.54,10900.0
2005-04-29 12:45:00,32.26,32.26,32.2,32.2,4700.0,25.54,25.54,25.4925,25.4925,4700.0
2005-04-29 12:50:00,32.2,32.23,32.2,32.23,3200.0,25.4925,25.5162,25.4925,25.5162,3200.0
2005-04-29 12:55:00,32.24,32.26,32.22,32.24,4900.0,25.5241,25.54,25.5083,25.5241,4900.0
2005-04-29 13:00:00,32.24,32.25,32.21,32.21,3200.0,25.5241,25.5321,25.5004,25.5004,3200.0
2005-04-29 13:05:00,32.22,32.3,32.22,32.28,9400.0,25.5083,25.5716,25.5083,25.5558,9400.0
2005-04-29 13:10:00,32.27,32.37,32.27,32.37,13300.0,25.5479,25.6271,25.5479,25.6271,13300.0
2005-04-29 13:15:00,32.37,32.45,32.37,32.45,9600.0,25.6271,25.6904,25.6271,25.6904,9600.0
2005-04-29 13:20:00,32.45,32.49,32.43,32.44,9800.0,25.6904,25.7221,25.6746,25.6825,9800.0
2005-04-29 13:25:00,32.43,32.43,32.36,32.38,9800.0,25.6746,25.6746,25.6191,25.635,9800.0
2005-04-29 13:30:00,32.38,32.41,32.38,32.41,2400.0,25.635,25.6587,25.635,25.6587,2400.0
2005-04-29 13:35:00,32.39,32.39,32.29,32.32,2500.0,25.6429,25.6429,25.5637,25.5875,2500.0
2005-04-29 13:40:00,32.29,32.32,32.28,32.28,3900.0,25.5637,25.5875,25.5558,25.5558,3900.0
2005-04-29 13:45:00,32.29,32.32,32.28,32.32,6200.0,25.5637,25.5875,25.5558,25.5875,6200.0
2005-04-29 13:50:00,32.33,32.37,32.33,32.34,5600.0,25.5954,25.6271,25.5954,25.6033,5600.0
2005-04-29 13:55:00,32.36,32.39,32.36,32.39,3900.0,25.6191,25.6429,25.6191,25.6429,3900.0
2005-04-29 14:00:00,32.4,32.44,32.4,32.43,6800.0,25.6508,25.6825,25.6508,25.6746,6800.0
2005-04-29 14:05:00,32.42,32.42,32.36,32.41,5900.0,25.6666,25.6666,25.6191,25.6587,5900.0
2005-04-29 14:10:00,32.4,32.4,32.37,32.39,7200.0,25.6508,25.6508,25.6271,25.6429,7200.0
2005-04-29 14:15:00,32.39,32.42,32.34,32.34,4300.0,25.6429,25.6666,25.6033,25.6033,4300.0
2005-04-29 14:20:00,32.35,32.41,32.34,32.41,4800.0,25.6112,25.6587,25.6033,25.6587,4800.0
2005-04-29 14:25:00,32.41,32.47,32.41,32.47,5800.0,25.6587,25.7062,25.6587,25.7062,5800.0
2005-04-29 14:30:00,32.49,32.62,32.49,32.62,13400.0,25.7221,25.825,25.7221,25.825,13400.0
2005-04-29 14:35:00,32.62,32.69,32.6,32.66,57200.0,25.825,25.8804,25.8092,25.8567,57200.0
2005-04-29 14:40:00,32.64,32.69,32.63,32.69,7800.0,25.8408,25.8804,25.8329,25.8804,7800.0
2005-04-29 14:45:00,32.67,32.69,32.66,32.67,3200.0,25.8646,25.8804,25.8567,25.8646,3200.0
2005-04-29 14:50:00,32.68,32.71,32.67,32.67,7100.0,25.8725,25.8962,25.8646,25.8646,7100.0
2005-04-29 14:55:00,32.67,32.68,32.58,32.58,6200.0,25.8646,25.8725,25.7933,25.7933,6200.0
2005-04-29 15:00:00,32.58,32.59,32.54,32.55,8400.0,25.7933,25.8012,25.7617,25.7696,8400.0
2005-04-29 15:05:00,32.54,32.62,32.51,32.58,9000.0,25.7617,25.825,25.7379,25.7933,9000.0
2005-04-29 15:10:00,32.58,32.59,32.51,32.52,11200.0,25.7933,25.8012,25.7379,25.7458,11200.0
2005-04-29 15:15:00,32.52,32.61,32.52,32.59,6600.0,25.7458,25.8171,25.7458,25.8012,6600.0
2005-04-29 15:20:00,32.59,32.6,32.57,32.59,10300.0,25.8012,25.8092,25.7854,25.8012,10300.0
2005-04-29 15:25:00,32.59,32.62,32.59,32.6,11200.0,25.8012,25.825,25.8012,25.8092,11200.0
2005-04-29 15:30:00,32.6,32.63,32.57,32.58,11300.0,25.8092,25.8329,25.7854,25.7933,11300.0
2005-04-29 15:35:00,32.58,32.59,32.57,32.58,10200.0,25.7933,25.8012,25.7854,25.7933,10200.0
2005-04-29 15:40:00,32.59,32.66,32.59,32.63,10700.0,25.8012,25.8567,25.8012,25.8329,10700.0
2005-04-29 15:45:00,32.62,32.67,32.62,32.67,6600.0,25.825,25.8646,25.825,25.8646,6600.0
2005-04-29 15:50:00,32.68,32.69,32.66,32.67,14400.0,25.8725,25.8804,25.8567,25.8646,14400.0
2005-04-29 15:55:00,32.67,32.69,32.65,32.68,18500.0,25.8646,25.8804,25.8487,25.8725,18500.0
2005-05-02 09:30:00,32.71,32.71,32.61,32.61,11900.0,25.8962,25.8962,25.8171,25.8171,11900.0
2005-05-02 09:35:00,32.6,32.83,32.55,32.8,14500.0,25.8092,25.9912,25.7696,25.9675,14500.0
2005-05-02 09:40:00,32.8,32.8,32.7,32.79,11400.0,25.9675,25.9675,25.8883,25.9596,11400.0
2005-05-02 09:45:00,32.8,32.8,32.7,32.72,5100.0,25.9675,25.9675,25.8883,25.9042,5100.0
2005-05-02 09:50:00,32.73,32.75,32.71,32.74,9300.0,25.9121,25.9279,25.8962,25.92,9300.0
2005-05-02 09:55:00,32.71,32.8,32.7,32.76,9300.0,25.8962,25.9675,25.8883,25.9358,9300.0
2005-05-02 10:00:00,32.77,32.79,32.68,32.72,18000.0,25.9437,25.9596,25.8725,25.9042,18000.0
2005-05-02 10:05:00,32.72,32.8,32.72,32.77,23100.0,25.9042,25.9675,25.9042,25.9437,23100.0
2005-05-02 10:10:00,32.77,32.82,32.75,32.75,10700.0,25.9437,25.9833,25.9279,25.9279,10700.0
2005-05-02 10:15:00,32.74,32.79,32.69,32.73,12700.0,25.92,25.9596,25.8804,25.9121,12700.0
2005-05-02 10:20:00,32.73,32.86,32.73,32.85,12900.0,25.9121,26.015,25.9121,26.0071,12900.0
2005-05-02 10:25:00,32.83,32.83,32.76,32.77,9200.0,25.9912,25.9912,25.9358,25.9437,9200.0
2005-05-02 10:30:00,32.74,32.77,32.73,32.73,4900.0,25.92,25.9437,25.9121,25.9121,4900.0
2005-05-02 10:35:00,32.74,32.78,32.7,32.71,6800.0,25.92,25.9517,25.8883,25.8962,6800.0
2005-05-02 10:40:00,32.71,32.72,32.67,32.72,10700.0,25.8962,25.9042,25.8646,25.9042,10700.0
2005-05-02 10:45:00,32.72,32.72,32.68,32.71,8800.0,25.9042,25.9042,25.8725,25.8962,8800.0
2005-05-02 10:50:00,32.71,32.77,32.66,32.67,7600.0,25.8962,25.9437,25.8567,25.8646,7600.0
2005-05-02 10:55:00,32.67,32.68,32.65,32.67,5000.0,25.8646,25.8725,25.8487,25.8646,5000.0
2005-05-02 11:00:00,32.67,32.69,32.65,32.66,9600.0,25.8646,25.8804,25.8487,25.8567,9600.0
2005-05-02 11:05:00,32.67,32.7,32.67,32.67,5300.0,25.8646,25.8883,25.8646,25.8646,5300.0
2005-05-02 11:10:00,32.68,32.77,32.68,32.74,6800.0,25.8725,25.9437,25.8725,25.92,6800.0
2005-05-02 11:15:00,32.74,32.74,32.67,32.68,6600.0,25.92,25.92,25.8646,25.8725,6600.0
2005-05-02 11:20:00,32.67,32.67,32.65,32.67,4600.0,25.8646,25.8646,25.8487,25.8646,4600.0
2005-05-02 11:25:00,32.67,32.67,32.63,32.64,3800.0,25.8646,25.8646,25.8329,25.8408,3800.0
2005-05-02 11:30:00,32.64,32.68,32.64,32.65,7200.0,25.8408,25.8725,25.8408,25.8487,7200.0
2005-05-02 11:35:00,32.65,32.68,32.64,32.68,8500.0,25.8487,25.8725,25.8408,25.8725,8500.0
2005-05-02 11:40:00,32.68,32.71,32.68,32.71,16400.0,25.8725,25.8962,25.8725,25.8962,16400.0
2005-05-02 11:45:00,32.71,32.75,32.7,32.75,11200.0,25.8962,25.9279,25.8883,25.9279,11200.0
2005-05-02 11:50:00,32.74,32.75,32.68,32.74,19800.0,25.92,25.9279,25.8725,25.92,19800.0
2005-05-02 11:55:00,32.75,32.76,32.72,32.76,2900.0,25.9279,25.9358,25.9042,25.9358,2900.0
2005-05-02 12:00:00,32.72,32.76,32.7,32.75,4400.0,25.9042,25.9358,25.8883,25.9279,4400.0
2005-05-02 12:05:00,32.74,32.74,32.73,32.73,3900.0,25.92,25.92,25.9121,25.9121,3900.0
2005-05-02 12:10:00,32.73,32.73,32.72,32.73,2300.0,25.9121,25.9121,25.9042,25.9121,2300.0
2005-05-02 12:15:00,32.74,32.79,32.74,32.79,4600.0,25.92,25.9596,25.92,25.9596,4600.0
2005-05-02 12:20:00,32.79,32.79,32.75,32.76,1400.0,25.9596,25.9596,25.9279,25.9358,1400.0
2005-05-02 12:25:00,32.76,32.81,32.75,32.78,4400.0,25.9358,25.9754,25.9279,25.9517,4400.0
2005-05-02 12:30:00,32.79,32.79,32.76,32.76,1600.0,25.9596,25.9596,25.9358,25.9358,1600.0
2005-05-02 12:35:00,32.74,32.77,32.73,32.73,3200.0,25.92,25.9437,25.9121,25.9121,3200.0
2005-05-02 12:40:00,32.74,32.75,32.72,32.72,2900.0,25.92,25.9279,25.9042,25.9042,2900.0
2005-05-02 12:45:00,32.72,32.73,32.71,32.73,3400.0,25.9042,25.9121,25.8962,25.9121,3400.0
2005-05-02 12:50:00,32.72,32.74,32.72,32.74,2000.0,25.9042,25.92,25.9042,25.92,2000.0
2005-05-02 12:55:00,32.72,32.72,32.7,32.71,1600.0,25.9042,25.9042,25.8883,25.8962,1600.0
2005-05-02 13:00:00,32.7,32.72,32.7,32.71,1800.0,25.8883,25.9042,25.8883,25.8962,1800.0
2005-05-02 13:05:00,32.71,32.73,32.71,32.72,2400.0,25.8962,25.9121,25.8962,25.9042,2400.0
2005-05-02 13:10:00,32.71,32.74,32.7,32.74,3700.0,25.8962,25.92,25.8883,25.92,3700.0
2005-05-02 13:15:00,32.73,32.74,32.68,32.69,5200.0,25.9121,25.92,25.8725,25.8804,5200.0
2005-05-02 13:20:00,32.69,32.69,32.68,32.69,1700.0,25.8804,25.8804,25.8725,25.8804,1700.0
2005-05-02 13:25:00,32.69,32.69,32.66,32.67,2500.0,25.8804,25.8804,25.8567,25.8646,2500.0
2005-05-02 13:30:00,32.67,32.69,32.66,32.68,5300.0,25.8646,25.8804,25.8567,25.8725,5300.0
2005-05-02 13:35:00,32.67,32.68,32.63,32.64,13000.0,25.8646,25.8725,25.8329,25.8408,13000.0
2005-05-02 13:40:00,32.63,32.64,32.58,32.58,4400.0,25.8329,25.8408,25.7933,25.7933,4400.0
2005-05-02 13:45:00,32.6,32.65,32.58,32.63,5700.0,25.8092,25.8487,25.7933,25.8329,5700.0
2005-05-02 13:50:00,32.63,32.68,32.63,32.64,4800.0,25.8329,25.8725,25.8329,25.8408,4800.0
2005-05-02 13:55:00,32.65,32.68,32.64,32.64,4900.0,25.8487,25.8725,25.8408,25.8408,4900.0
2005-05-02 14:00:00,32.65,32.65,32.5,32.52,6100.0,25.8487,25.8487,25.73,25.7458,6100.0
2005-05-02 14:05:00,32.53,32.54,32.5,32.5,5200.0,25.7537,25.7617,25.73,25.73,5200.0
2005-05-02 14:10:00,32.51,32.57,32.49,32.52,7900.0,25.7379,25.7854,25.7221,25.7458,7900.0
2005-05-02 14:15:00,32.53,32.59,32.52,32.57,3300.0,25.7537,25.8012,25.7458,25.7854,3300.0
2005-05-02 14:20:00,32.56,32.57,32.53,32.54,3800.0,25.7775,25.7854,25.7537,25.7617,3800.0
2005-05-02 14:25:00,32.54,32.58,32.53,32.55,3000.0,25.7617,25.7933,25.7537,25.7696,3000.0
2005-05-02 14:30:00,32.55,32.57,32.52,32.52,4300.0,25.7696,25.7854,25.7458,25.7458,4300.0
2005-05-02 14:35:00,32.52,32.68,32.52,32.67,9200.0,25.7458,25.8725,25.7458,25.8646,9200.0
2005-05-02 14:40:00,32.66,32.66,32.61,32.63,2400.0,25.8567,25.8567,25.8171,25.8329,2400.0
2005-05-02 14:45:00,32.65,32.68,32.6,32.64,9400.0,25.8487,25.8725,25.8092,25.8408,9400.0
2005-05-02 14:50:00,32.64,32.66,32.57,32.59,7100.0,25.8408,25.8567,25.7854,25.8012,7100.0
2005-05-02 14:55:00,32.58,32.62,32.57,32.6,4500.0,25.7933,25.825,25.7854,25.8092,4500.0
2005-05-02 15:00:00,32.61,32.61,32.57,32.59,7600.0,25.8171,25.8171,25.7854,25.8012,7600.0
2005-05-02 15:05:00,32.6,32.66,32.6,32.61,7200.0,25.8092,25.8567,25.8092,25.8171,7200.0
2005-05-02 15:10:00,32.66,32.66,32.61,32.62,9800.0,25.8567,25.8567,25.8171,25.825,9800.0
2005-05-02 15:15:00,32.62,32.63,32.58,32.6,11100.0,25.825,25.8329,25.7933,25.8092,11100.0
2005-05-02 15:20:00,32.6,32.65,32.6,32.61,9800.0,25.8092,25.8487,25.8092,25.8171,9800.0
2005-05-02 15:25:00,32.61,32.64,32.61,32.64,7900.0,25.8171,25.8408,25.8171,25.8408,7900.0
2005-05-02 15:30:00,32.64,32.67,32.62,32.63,13300.0,25.8408,25.8646,25.825,25.8329,13300.0
2005-05-02 15:35:00,32.62,32.63,32.6,32.61,7500.0,25.825,25.8329,25.8092,25.8171,7500.0
2005-05-02 15:40:00,32.61,32.65,32.59,32.65,8700.0,25.8171,25.8487,25.8012,25.8487,8700.0
2005-05-02 15:45:00,32.65,32.67,32.63,32.65,13700.0,25.8487,25.8646,25.8329,25.8487,13700.0
2005-05-02 15:50:00,32.66,32.71,32.63,32.69,21700.0,25.8567,25.8962,25.8329,25.8804,21700.0
2005-05-02 15:55:00,32.68,32.72,32.65,32.69,34100.0,25.8725,25.9042,25.8487,25.8804,34100.0
2005-05-03 09:30:00,32.6,32.72,32.55,32.71,9700.0,25.8092,25.9042,25.7696,25.8962,9700.0
2005-05-03 09:35:00,32.71,32.77,32.62,32.74,5300.0,25.8962,25.9437,25.825,25.92,5300.0
2005-05-03 09:40:00,32.74,32.91,32.74,32.79,8600.0,25.92,26.0546,25.92,25.9596,8600.0
2005-05-03 09:45:00,32.79,32.83,32.79,32.82,5500.0,25.9596,25.9912,25.9596,25.9833,5500.0
2005-05-03 09:50:00,32.82,32.82,32.79,32.81,5300.0,25.9833,25.9833,25.9596,25.9754,5300.0
2005-05-03 09:55:00,32.81,32.91,32.81,32.9,7800.0,25.9754,26.0546,25.9754,26.0467,7800.0
2005-05-03 10:00:00,32.9,32.9,32.86,32.86,5900.0,26.0467,26.0467,26.015,26.015,5900.0
2005-05-03 10:05:00,32.86,32.86,32.81,32.83,7700.0,26.015,26.015,25.9754,25.9912,7700.0
2005-05-03 10:10:00,32.83,32.84,32.8,32.81,9200.0,25.9912,25.9992,25.9675,25.9754,9200.0
2005-05-03 10:15:00,32.79,32.81,32.74,32.79,5000.0,25.9596,25.9754,25.92,25.9596,5000.0
2005-05-03 10:20:00,32.78,32.8,32.73,32.73,5900.0,25.9517,25.9675,25.9121,25.9121,5900.0
2005-05-03 10:25:00,32.74,32.79,32.74,32.74,5600.0,25.92,25.9596,25.92,25.92,5600.0
2005-05-03 10:30:00,32.78,32.81,32.75,32.81,5900.0,25.9517,25.9754,25.9279,25.9754,5900.0
2005-05-03 10:35:00,32.81,32.82,32.74,32.74,2900.0,25.9754,25.9833,25.92,25.92,2900.0
2005-05-03 10:40:00,32.73,32.78,32.73,32.78,7800.0,25.9121,25.9517,25.9121,25.9517,7800.0
2005-05-03 10:45:00,32.76,32.79,32.76,32.78,3800.0,25.9358,25.9596,25.9358,25.9517,3800.0
2005-05-03 10:50:00,32.77,32.77,32.71,32.72,11700.0,25.9437,25.9437,25.8962,25.9042,11700.0
2005-05-03 10:55:00,32.72,32.73,32.71,32.73,3800.0,25.9042,25.9121,25.8962,25.9121,3800.0
2005-05-03 11:00:00,32.72,32.74,32.72,32.73,9100.0,25.9042,25.92,25.9042,25.9121,9100.0
2005-05-03 11:05:00,32.74,32.77,32.74,32.75,4800.0,25.92,25.9437,25.92,25.9279,4800.0
2005-05-03 11:10:00,32.77,32.78,32.76,32.78,2800.0,25.9437,25.9517,25.9358,25.9517,2800.0
2005-05-03 11:15:00,32.78,32.8,32.76,32.79,2700.0,25.9517,25.9675,25.9358,25.9596,2700.0
2005-05-03 11:20:00,32.79,32.79,32.75,32.77,6700.0,25.9596,25.9596,25.9279,25.9437,6700.0
2005-05-03 11:25:00,32.76,32.79,32.76,32.77,2400.0,25.9358,25.9596,25.9358,25.9437,2400.0
2005-05-03 11:30:00,32.77,32.77,32.74,32.76,6000.0,25.9437,25.9437,25.92,25.9358,6000.0
2005-05-03 11:35:00,32.76,32.83,32.76,32.83,6600.0,25.9358,25.9912,25.9358,25.9912,6600.0
2005-05-03 11:40:00,32.83,32.88,32.82,32.84,15300.0,25.9912,26.0308,25.9833,25.9992,15300.0
2005-05-03 11:45:00,32.86,32.89,32.85,32.87,5300.0,26.015,26.0387,26.0071,26.0229,5300.0
2005-05-03 11:50:00,32.87,32.87,32.83,32.83,1900.0,26.0229,26.0229,25.9912,25.9912,1900.0
2005-05-03 11:55:00,32.83,32.83,32.78,32.81,8100.0,25.9912,25.9912,25.9517,25.9754,8100.0
2005-05-03 12:00:00,32.81,32.81,32.79,32.8,4000.0,25.9754,25.9754,25.9596,25.9675,4000.0
2005-05-03 12:05:00,32.81,32.83,32.8,32.8,4100.0,25.9754,25.9912,25.9675,25.9675,4100.0
2005-05-03 12:10:00,32.78,32.79,32.77,32.78,3000.0,25.9517,25.9596,25.9437,25.9517,3000.0
2005-05-03 12:15:00,32.77,32.77,32.75,32.76,3500.0,25.9437,25.9437,25.9279,25.9358,3500.0
2005-05-03 12:20:00,32.77,32.77,32.76,32.77,1900.0,25.9437,25.9437,25.9358,25.9437,1900.0
2005-05-03 12:25:00,32.76,32.76,32.75,32.76,3400.0,25.9358,25.9358,25.9279,25.9358,3400.0
2005-05-03 12:30:00,32.77,32.78,32.74,32.75,2000.0,25.9437,25.9517,25.92,25.9279,2000.0
2005-05-03 12:35:00,32.74,32.75,32.7,32.7,6700.0,25.92,25.9279,25.8883,25.8883,6700.0
2005-05-03 12:40:00,32.7,32.73,32.7,32.73,3200.0,25.8883,25.9121,25.8883,25.9121,3200.0
2005-05-03 12:45:00,32.72,32.74,32.71,32.73,2100.0,25.9042,25.92,25.8962,25.9121,2100.0
2005-05-03 12:50:00,32.74,32.74,32.73,32.74,3700.0,25.92,25.92,25.9121,25.92,3700.0
2005-05-03 12:55:00,32.74,32.77,32.74,32.76,5800.0,25.92,25.9437,25.92,25.9358,5800.0
2005-05-03 13:00:00,32.76,32.76,32.73,32.74,4100.0,25.9358,25.9358,25.9121,25.92,4100.0
2005-05-03 13:05:00,32.73,32.75,32.73,32.74,4800.0,25.9121,25.9279,25.9121,25.92,4800.0
2005-05-03 13:10:00,32.74,32.75,32.72,32.72,1800.0,25.92,25.9279,25.9042,25.9042,1800.0
2005-05-03 13:15:00,32.73,32.74,32.72,32.72,3200.0,25.9121,25.92,25.9042,25.9042,3200.0
2005-05-03 13:20:00,32.72,32.72,32.68,32.69,4800.0,25.9042,25.9042,25.8725,25.8804,4800.0
2005-05-03 13:25:00,32.69,32.72,32.68,32.72,5700.0,25.8804,25.9042,25.8725,25.9042,5700.0
2005-05-03 13:30:00,32.72,32.72,32.7,32.72,10100.0,25.9042,25.9042,25.8883,25.9042,10100.0
2005-05-03 13:35:00,32.72,32.74,32.7,32.7,7200.0,25.9042,25.92,25.8883,25.8883,7200.0
2005-05-03 13:40:00,32.7,32.71,32.69,32.7,4200.0,25.8883,25.8962,25.8804,25.8883,4200.0
2005-05-03 13:45:00,32.69,32.71,32.67,32.7,8100.0,25.8804,25.8962,25.8646,25.8883,8100.0
2005-05-03 13:50:00,32.7,32.7,32.67,32.67,8000.0,25.8883,25.8883,25.8646,25.8646,8000.0
2005-05-03 13:55:00,32.69,32.74,32.69,32.74,4700.0,25.8804,25.92,25.8804,25.92,4700.0
2005-05-03 14:00:00,32.8,32.8,32.71,32.72,29300.0,25.9675,25.9675,25.8962,25.9042,29300.0
2005-05-03 14:05:00,32.72,32.72,32.65,32.7,11800.0,25.9042,25.9042,25.8487,25.8883,11800.0
2005-05-03 14:10:00,32.68,32.75,32.66,32.74,6800.0,25.8725,25.9279,25.8567,25.92,6800.0
2005-05-03 14:15:00,32.76,32.76,32.57,32.59,13800.0,25.9358,25.9358,25.7854,25.8012,13800.0
2005-05-03 14:20:00,32.59,32.75,32.54,32.74,13500.0,25.8012,25.9279,25.7617,25.92,13500.0
2005-05-03 14:25:00,32.73,32.77,32.65,32.65,16600.0,25.9121,25.9437,25.8487,25.8487,16600.0
2005-05-03 14:30:00,32.64,32.87,32.62,32.83,8200.0,25.8408,26.0229,25.825,25.9912,8200.0
2005-05-03 14:35:00,32.84,32.89,32.82,32.85,10400.0,25.9992,26.0387,25.9833,26.0071,10400.0
2005-05-03 14:40:00,32.85,32.85,32.8,32.84,20300.0,26.0071,26.0071,25.9675,25.9992,20300.0
2005-05-03 14:45:00,32.85,32.92,32.76,32.78,27300.0,26.0071,26.0625,25.9358,25.9517,27300.0
2005-05-03 14:50:00,32.77,32.77,32.75,32.75,7700.0,25.9437,25.9437,25.9279,25.9279,7700.0
2005-05-03 14:55:00,32.77,32.78,32.73,32.74,20100.0,25.9437,25.9517,25.9121,25.92,20100.0
2005-05-03 15:00:00,32.75,32.76,32.6,32.69,12900.0,25.9279,25.9358,25.8092,25.8804,12900.0
2005-05-03 15:05:00,32.69,32.69,32.51,32.51,18500.0,25.8804,25.8804,25.7379,25.7379,18500.0
2005-05-03 15:10:00,32.52,32.55,32.52,32.54,8900.0,25.7458,25.7696,25.7458,25.7617,8900.0
2005-05-03 15:15:00,32.54,32.56,32.46,32.5,35600.0,25.7617,25.7775,25.6983,25.73,35600.0
2005-05-03 15:20:00,32.5,32.58,32.47,32.58,26700.0,25.73,25.7933,25.7062,25.7933,26700.0
2005-05-03 15:25:00,32.56,32.56,32.52,32.53,10700.0,25.7775,25.7775,25.7458,25.7537,10700.0
2005-05-03 15:30:00,32.55,32.55,32.46,32.47,22700.0,25.7696,25.7696,25.6983,25.7062,22700.0
2005-05-03 15:35:00,32.46,32.54,32.45,32.51,22000.0,25.6983,25.7617,25.6904,25.7379,22000.0
2005-05-03 15:40:00,32.52,32.55,32.48,32.49,12000.0,25.7458,25.7696,25.7142,25.7221,12000.0
2005-05-03 15:45:00,32.5,32.5,32.48,32.5,12000.0,25.73,25.73,25.7142,25.73,12000.0
2005-05-03 15:50:00,32.5,32.5,32.45,32.45,30800.0,25.73,25.73,25.6904,25.6904,30800.0
2005-05-03 15:55:00,32.43,32.65,32.43,32.52,56500.0,25.6746,25.8487,25.6746,25.7458,56500.0
2005-05-04 09:30:00,32.66,32.72,32.6,32.63,17900.0,25.8567,25.9042,25.8092,25.8329,17900.0
2005-05-04 09:35:00,32.64,32.64,32.47,32.59,13500.0,25.8408,25.8408,25.7062,25.8012,13500.0
2005-05-04 09:40:00,32.59,32.68,32.59,32.6,9400.0,25.8012,25.8725,25.8012,25.8092,9400.0
2005-05-04 09:45:00,32.6,32.65,32.56,32.64,8000.0,25.8092,25.8487,25.7775,25.8408,8000.0
2005-05-04 09:50:00,32.61,32.61,32.55,32.55,9500.0,25.8171,25.8171,25.7696,25.7696,9500.0
2005-05-04 09:55:00,32.55,32.65,32.55,32.6,8500.0,25.7696,25.8487,25.7696,25.8092,8500.0
2005-05-04 10:00:00,32.6,32.76,32.57,32.66,15100.0,25.8092,25.9358,25.7854,25.8567,15100.0
2005-05-04 10:05:00,32.68,32.71,32.54,32.54,17400.0,25.8725,25.8962,25.7617,25.7617,17400.0
2005-05-04 10:10:00,32.56,32.61,32.54,32.57,5000.0,25.7775,25.8171,25.7617,25.7854,5000.0
2005-05-04 10:15:00,32.58,32.59,32.55,32.58,4300.0,25.7933,25.8012,25.7696,25.7933,4300.0
2005-05-04 10:20:00,32.58,32.63,32.57,32.62,5500.0,25.7933,25.8329,25.7854,25.825,5500.0
2005-05-04 10:25:00,32.62,32.64,32.61,32.62,1700.0,25.825,25.8408,25.8171,25.825,1700.0
2005-05-04 10:30:00,32.63,32.74,32.63,32.69,9500.0,25.8329,25.92,25.8329,25.8804,9500.0
2005-05-04 10:35:00,32.72,32.77,32.68,32.71,10400.0,25.9042,25.9437,25.8725,25.8962,10400.0
2005-05-04 10:40:00,32.68,32.68,32.6,32.63,6800.0,25.8725,25.8725,25.8092,25.8329,6800.0
2005-05-04 10:45:00,32.64,32.65,32.61,32.61,4300.0,25.8408,25.8487,25.8171,25.8171,4300.0
2005-05-04 10:50:00,32.62,32.64,32.55,32.6,9600.0,25.825,25.8408,25.7696,25.8092,9600.0
2005-05-04 10:55:00,32.6,32.67,32.6,32.67,5700.0,25.8092,25.8646,25.8092,25.8646,5700.0
2005-05-04 11:00:00,32.67,32.7,32.65,32.68,8400.0,25.8646,25.8883,25.8487,25.8725,8400.0
2005-05-04 11:05:00,32.68,32.71,32.66,32.67,8000.0,25.8725,25.8962,25.8567,25.8646,8000.0
2005-05-04 11:10:00,32.64,32.66,32.64,32.64,5700.0,25.8408,25.8567,25.8408,25.8408,5700.0
2005-05-04 11:15:00,32.65,32.66,32.63,32.66,4100.0,25.8487,25.8567,25.8329,25.8567,4100.0
2005-05-04 11:20:00,32.66,32.66,32.61,32.63,4000.0,25.8567,25.8567,25.8171,25.8329,4000.0
2005-05-04 11:25:00,32.62,32.72,32.62,32.72,7000.0,25.825,25.9042,25.825,25.9042,7000.0
2005-05-04 11:30:00,32.73,32.74,32.68,32.68,4800.0,25.9121,25.92,25.8725,25.8725,4800.0
2005-05-04 11:35:00,32.68,32.74,32.68,32.72,4800.0,25.8725,25.92,25.8725,25.9042,4800.0
2005-05-04 11:40:00,32.72,32.77,32.69,32.75,4200.0,25.9042,25.9437,25.8804,25.9279,4200.0
2005-05-04 11:45:00,32.75,32.8,32.74,32.75,5900.0,25.9279,25.9675,25.92,25.9279,5900.0
2005-05-04 11:50:00,32.75,32.75,32.7,32.7,10800.0,25.9279,25.9279,25.8883,25.8883,10800.0
2005-05-04 11:55:00,32.71,32.73,32.69,32.71,11700.0,25.8962,25.9121,25.8804,25.8962,11700.0
2005-05-04 12:00:00,32.71,32.71,32.59,32.61,14600.0,25.8962,25.8962,25.8012,25.8171,14600.0
2005-05-04 12:05:00,32.62,32.65,32.62,32.64,5700.0,25.825,25.8487,25.825,25.8408,5700.0
2005-05-04 12:10:00,32.64,32.68,32.63,32.67,20300.0,25.8408,25.8725,25.8329,25.8646,20300.0
2005-05-04 12:15:00,32.66,32.67,32.66,32.66,12000.0,25.8567,25.8646,25.8567,25.8567,12000.0
2005-05-04 12:20:00,32.66,32.67,32.6,32.61,10800.0,25.8567,25.8646,25.8092,25.8171,10800.0
2005-05-04 12:25:00,32.61,32.62,32.6,32.6,3700.0,25.8171,25.825,25.8092,25.8092,3700.0
2005-05-04 12:30:00,32.6,32.61,32.59,32.61,11800.0,25.8092,25.8171,25.8012,25.8171,11800.0
2005-05-04 12:35:00,32.6,32.61,32.59,32.59,15400.0,25.8092,25.8171,25.8012,25.8012,15400.0
2005-05-04 12:40:00,32.6,32.62,32.59,32.61,9900.0,25.8092,25.825,25.8012,25.8171,9900.0
2005-05-04 12:45:00,32.61,32.62,32.59,32.62,7100.0,25.8171,25.825,25.8012,25.825,7100.0
2005-05-04 12:50:00,32.61,32.62,32.59,32.59,4400.0,25.8171,25.825,25.8012,25.8012,4400.0
2005-05-04 12:55:00,32.59,32.65,32.59,32.61,7100.0,25.8012,25.8487,25.8012,25.8171,7100.0
2005-05-04 13:00:00,32.6,32.62,32.6,32.61,7600.0,25.8092,25.825,25.8092,25.8171,7600.0
2005-05-04 13:05:00,32.6,32.63,32.6,32.63,6000.0,25.8092,25.8329,25.8092,25.8329,6000.0
2005-05-04 13:10:00,32.63,32.64,32.6,32.6,10700.0,25.8329,25.8408,25.8092,25.8092,10700.0
2005-05-04 13:15:00,32.61,32.62,32.59,32.59,8800.0,25.8171,25.825,25.8012,25.8012,8800.0
2005-05-04 13:20:00,32.59,32.59,32.59,32.59,2100.0,25.8012,25.8012,25.8012,25.8012,2100.0
2005-05-04 13:25:00,32.59,32.62,32.59,32.62,4000.0,25.8012,25.825,25.8012,25.825,4000.0
2005-05-04 13:30:00,32.61,32.61,32.58,32.58,6300.0,25.8171,25.8171,25.7933,25.7933,6300.0
2005-05-04 13:35:00,32.58,32.59,32.55,32.55,6300.0,25.7933,25.8012,25.7696,25.7696,6300.0
2005-05-04 13:40:00,32.56,32.58,32.56,32.58,3600.0,25.7775,25.7933,25.7775,25.7933,3600.0
2005-05-04 13:45:00,32.59,32.64,32.59,32.64,10100.0,25.8012,25.8408,25.8012,25.8408,10100.0
2005-05-04 13:50:00,32.65,32.75,32.64,32.75,16100.0,25.8487,25.9279,25.8408,25.9279,16100.0
2005-05-04 13:55:00,32.75,32.76,32.72,32.73,18200.0,25.9279,25.9358,25.9042,25.9121,18200.0
2005-05-04 14:00:00,32.73,32.76,32.68,32.68,13800.0,25.9121,25.9358,25.8725,25.8725,13800.0
2005-05-04 14:05:00,32.67,32.69,32.65,32.67,7400.0,25.8646,25.8804,25.8487,25.8646,7400.0
2005-05-04 14:10:00,32.68,32.69,32.68,32.69,4100.0,25.8725,25.8804,25.8725,25.8804,4100.0
2005-05-04 14:15:00,32.69,32.69,32.68,32.69,9100.0,25.8804,25.8804,25.8725,25.8804,9100.0
2005-05-04 14:20:00,32.69,32.69,32.65,32.65,19000.0,25.8804,25.8804,25.8487,25.8487,19000.0
2005-05-04 14:25:00,32.65,32.65,32.6,32.61,7100.0,25.8487,25.8487,25.8092,25.8171,7100.0
2005-05-04 14:30:00,32.62,32.64,32.61,32.64,5500.0,25.825,25.8408,25.8171,25.8408,5500.0
2005-05-04 14:35:00,32.63,32.67,32.62,32.64,9100.0,25.8329,25.8646,25.825,25.8408,9100.0
2005-05-04 14:40:00,32.63,32.67,32.63,32.65,15600.0,25.8329,25.8646,25.8329,25.8487,15600.0
2005-05-04 14:45:00,32.65,32.71,32.65,32.67,5200.0,25.8487,25.8962,25.8487,25.8646,5200.0
2005-05-04 14:50:00,32.68,32.68,32.65,32.66,9100.0,25.8725,25.8725,25.8487,25.8567,9100.0
2005-05-04 14:55:00,32.67,32.73,32.67,32.73,5500.0,25.8646,25.9121,25.8646,25.9121,5500.0
2005-05-04 15:00:00,32.73,32.73,32.68,32.71,8900.0,25.9121,25.9121,25.8725,25.8962,8900.0
2005-05-04 15:05:00,32.69,32.7,32.68,32.69,6200.0,25.8804,25.8883,25.8725,25.8804,6200.0
2005-05-04 15:10:00,32.7,32.75,32.69,32.75,12200.0,25.8883,25.9279,25.8804,25.9279,12200.0
2005-05-04 15:15:00,32.75,32.75,32.71,32.73,12100.0,25.9279,25.9279,25.8962,25.9121,12100.0
2005-05-04 15:20:00,32.74,32.74,32.71,32.72,15000.0,25.92,25.92,25.8962,25.9042,15000.0
2005-05-04 15:25:00,32.72,32.77,32.7,32.75,18500.0,25.9042,25.9437,25.8883,25.9279,18500.0
2005-05-04 15:30:00,32.74,32.82,32.74,32.78,14700.0,25.92,25.9833,25.92,25.9517,14700.0
2005-05-04 15:35:00,32.78,32.8,32.72,32.72,14200.0,25.9517,25.9675,25.9042,25.9042,14200.0
2005-05-04 15:40:00,32.72,32.72,32.69,32.69,26800.0,25.9042,25.9042,25.8804,25.8804,26800.0
2005-05-04 15:45:00,32.69,32.7,32.68,32.69,21200.0,25.8804,25.8883,25.8725,25.8804,21200.0
2005-05-04 15:50:00,32.69,32.7,32.68,32.7,27900.0,25.8804,25.8883,25.8725,25.8883,27900.0
2005-05-04 15:55:00,32.7,32.73,32.67,32.73,32900.0,25.8883,25.9121,25.8646,25.9121,32900.0
2005-05-05 09:30:00,32.7,32.7,32.55,32.55,4700.0,25.8883,25.8883,25.7696,25.7696,4700.0
2005-05-05 09:35:00,32.55,32.59,32.48,32.54,12000.0,25.7696,25.8012,25.7142,25.7617,12000.0
2005-05-05 09:40:00,32.55,32.7,32.54,32.66,13000.0,25.7696,25.8883,25.7617,25.8567,13000.0
2005-05-05 09:45:00,32.66,32.67,32.5,32.58,11500.0,25.8567,25.8646,25.73,25.7933,11500.0
2005-05-05 09:50:00,32.58,32.7,32.58,32.64,7900.0,25.7933,25.8883,25.7933,25.8408,7900.0
2005-05-05 09:55:00,32.64,32.7,32.55,32.67,6400.0,25.8408,25.8883,25.7696,25.8646,6400.0
2005-05-05 10:00:00,32.68,32.7,32.67,32.69,12400.0,25.8725,25.8883,25.8646,25.8804,12400.0
2005-05-05 10:05:00,32.65,32.65,32.54,32.55,14600.0,25.8487,25.8487,25.7617,25.7696,14600.0
2005-05-05 10:10:00,32.53,32.55,32.42,32.42,10800.0,25.7537,25.7696,25.6666,25.6666,10800.0
2005-05-05 10:15:00,32.41,32.42,32.33,32.34,13000.0,25.6587,25.6666,25.5954,25.6033,13000.0
2005-05-05 10:20:00,32.34,32.4,32.33,32.4,11400.0,25.6033,25.6508,25.5954,25.6508,11400.0
2005-05-05 10:25:00,32.4,32.42,32.38,32.39,10500.0,25.6508,25.6666,25.635,25.6429,10500.0
2005-05-05 10:30:00,32.4,32.47,32.39,32.47,15800.0,25.6508,25.7062,25.6429,25.7062,15800.0
2005-05-05 10:35:00,32.47,32.62,32.47,32.54,16300.0,25.7062,25.825,25.7062,25.7617,16300.0
2005-05-05 10:40:00,32.54,32.64,32.54,32.64,9200.0,25.7617,25.8408,25.7617,25.8408,9200.0
2005-05-05 10:45:00,32.66,32.7,32.65,32.69,6600.0,25.8567,25.8883,25.8487,25.8804,6600.0
2005-05-05 10:50:00,32.69,32.7,32.62,32.69,10800.0,25.8804,25.8883,25.825,25.8804,10800.0
2005-05-05 10:55:00,32.69,32.69,32.64,32.65,5900.0,25.8804,25.8804,25.8408,25.8487,5900.0
2005-05-05 11:00:00,32.65,32.65,32.62,32.63,8000.0,25.8487,25.8487,25.825,25.8329,8000.0
2005-05-05 11:05:00,32.63,32.66,32.63,32.65,6800.0,25.8329,25.8567,25.8329,25.8487,6800.0
2005-05-05 11:10:00,32.66,32.67,32.64,32.64,5800.0,25.8567,25.8646,25.8408,25.8408,5800.0
2005-05-05 11:15:00,32.64,32.65,32.62,32.63,4000.0,25.8408,25.8487,25.825,25.8329,4000.0
2005-05-05 11:20:00,32.63,32.65,32.61,32.61,4400.0,25.8329,25.8487,25.8171,25.8171,4400.0
2005-05-05 11:25:00,32.6,32.6,32.57,32.57,3500.0,25.8092,25.8092,25.7854,25.7854,3500.0
2005-05-05 11:30:00,32.57,32.63,32.57,32.62,5000.0,25.7854,25.8329,25.7854,25.825,5000.0
2005-05-05 11:35:00,32.62,32.62,32.58,32.61,6500.0,25.825,25.825,25.7933,25.8171,6500.0
2005-05-05 11:40:00,32.61,32.63,32.61,32.63,2400.0,25.8171,25.8329,25.8171,25.8329,2400.0
2005-05-05 11:45:00,32.62,32.62,32.59,32.59,4100.0,25.825,25.825,25.8012,25.8012,4100.0
2005-05-05 11:50:00,32.6,32.64,32.59,32.64,4900.0,25.8092,25.8408,25.8012,25.8408,4900.0
2005-05-05 11:55:00,32.62,32.63,32.59,32.59,5200.0,25.825,25.8329,25.8012,25.8012,5200.0
2005-05-05 12:00:00,32.61,32.62,32.61,32.62,4700.0,25.8171,25.825,25.8171,25.825,4700.0
2005-05-05 12:05:00,32.62,32.63,32.62,32.62,4200.0,25.825,25.8329,25.825,25.825,4200.0
2005-05-05 12:10:00,32.61,32.62,32.6,32.6,5200.0,25.8171,25.825,25.8092,25.8092,5200.0
2005-05-05 12:15:00,32.6,32.64,32.6,32.62,3900.0,25.8092,25.8408,25.8092,25.825,3900.0
2005-05-05 12:20:00,32.62,32.66,32.62,32.66,5200.0,25.825,25.8567,25.825,25.8567,5200.0
2005-05-05 12:25:00,32.65,32.67,32.64,32.64,5400.0,25.8487,25.8646,25.8408,25.8408,5400.0
2005-05-05 12:30:00,32.64,32.68,32.64,32.68,3000.0,25.8408,25.8725,25.8408,25.8725,3000.0
2005-05-05 12:35:00,32.67,32.67,32.46,32.46,10100.0,25.8646,25.8646,25.6983,25.6983,10100.0
2005-05-05 12:40:00,32.46,32.51,32.46,32.46,12100.0,25.6983,25.7379,25.6983,25.6983,12100.0
2005-05-05 12:45:00,32.47,32.49,32.25,32.3,6100.0,25.7062,25.7221,25.5321,25.5716,6100.0
2005-05-05 12:50:00,32.31,32.4,32.3,32.4,7200.0,25.5796,25.6508,25.5716,25.6508,7200.0
2005-05-05 12:55:00,32.4,32.43,32.21,32.21,7600.0,25.6508,25.6746,25.5004,25.5004,7600.0
2005-05-05 13:00:00,32.2,32.29,32.18,32.28,11100.0,25.4925,25.5637,25.4766,25.5558,11100.0
2005-05-05 13:05:00,32.28,32.33,32.24,32.29,7300.0,25.5558,25.5954,25.5241,25.5637,7300.0
2005-05-05 13:10:00,32.29,32.31,32.24,32.29,6300.0,25.5637,25.5796,25.5241,25.5637,6300.0
2005-05-05 13:15:00,32.29,32.3,32.23,32.24,7900.0,25.5637,25.5716,25.5162,25.5241,7900.0
2005-05-05 13:20:00,32.23,32.31,32.23,32.24,5100.0,25.5162,25.5796,25.5162,25.5241,5100.0
2005-05-05 13:25:00,32.22,32.31,32.22,32.31,5000.0,25.5083,25.5796,25.5083,25.5796,5000.0
2005-05-05 13:30:00,32.33,32.36,32.3,32.36,10000.0,25.5954,25.6191,25.5716,25.6191,10000.0
2005-05-05 13:35:00,32.38,32.44,32.38,32.41,10700.0,25.635,25.6825,25.635,25.6587,10700.0
2005-05-05 13:40:00,32.43,32.45,32.4,32.45,4800.0,25.6746,25.6904,25.6508,25.6904,4800.0
2005-05-05 13:45:00,32.45,32.45,32.36,32.44,10600.0,25.6904,25.6904,25.6191,25.6825,10600.0
2005-05-05 13:50:00,32.44,32.45,32.36,32.38,8900.0,25.6825,25.6904,25.6191,25.635,8900.0
2005-05-05 13:55:00,32.37,32.42,32.35,32.4,7100.0,25.6271,25.6666,25.6112,25.6508,7100.0
2005-05-05 14:00:00,32.41,32.46,32.4,32.46,5500.0,25.6587,25.6983,25.6508,25.6983,5500.0
2005-05-05 14:05:00,32.46,32.5,32.46,32.47,5100.0,25.6983,25.73,25.6983,25.7062,5100.0
2005-05-05 14:10:00,32.45,32.49,32.44,32.46,6300.0,25.6904,25.7221,25.6825,25.6983,6300.0
2005-05-05 14:15:00,32.48,32.49,32.47,32.47,6500.0,25.7142,25.7221,25.7062,25.7062,6500.0
2005-05-05 14:20:00,32.47,32.53,32.47,32.5,4400.0,25.7062,25.7537,25.7062,25.73,4400.0
2005-05-05 14:25:00,32.49,32.49,32.44,32.44,3500.0,25.7221,25.7221,25.6825,25.6825,3500.0
2005-05-05 14:30:00,32.44,32.47,32.44,32.47,5000.0,25.6825,25.7062,25.6825,25.7062,5000.0
2005-05-05 14:35:00,32.48,32.49,32.41,32.45,8100.0,25.7142,25.7221,25.6587,25.6904,8100.0
2005-05-05 14:40:00,32.43,32.48,32.43,32.43,6100.0,25.6746,25.7142,25.6746,25.6746,6100.0
2005-05-05 14:45:00,32.42,32.45,32.38,32.45,4300.0,25.6666,25.6904,25.635,25.6904,4300.0
2005-05-05 14:50:00,32.44,32.44,32.35,32.37,5400.0,25.6825,25.6825,25.6112,25.6271,5400.0
2005-05-05 14:55:00,32.39,32.44,32.38,32.4,6200.0,25.6429,25.6825,25.635,25.6508,6200.0
2005-05-05 15:00:00,32.39,32.43,32.39,32.42,6900.0,25.6429,25.6746,25.6429,25.6666,6900.0
2005-05-05 15:05:00,32.42,32.43,32.4,32.43,5400.0,25.6666,25.6746,25.6508,25.6746,5400.0
2005-05-05 15:10:00,32.44,32.56,32.44,32.47,12000.0,25.6825,25.7775,25.6825,25.7062,12000.0
2005-05-05 15:15:00,32.47,32.52,32.47,32.51,5600.0,25.7062,25.7458,25.7062,25.7379,5600.0
2005-05-05 15:20:00,32.51,32.56,32.5,32.52,8000.0,25.7379,25.7775,25.73,25.7458,8000.0
2005-05-05 15:25:00,32.51,32.52,32.47,32.48,4600.0,25.7379,25.7458,25.7062,25.7142,4600.0
2005-05-05 15:30:00,32.47,32.57,32.47,32.57,8100.0,25.7062,25.7854,25.7062,25.7854,8100.0
2005-05-05 15:35:00,32.57,32.62,32.55,32.55,8500.0,25.7854,25.825,25.7696,25.7696,8500.0
2005-05-05 15:40:00,32.55,32.59,32.54,32.56,7600.0,25.7696,25.8012,25.7617,25.7775,7600.0
2005-05-05 15:45:00,32.56,32.56,32.51,32.54,5800.0,25.7775,25.7775,25.7379,25.7617,5800.0
2005-05-05 15:50:00,32.55,32.55,32.53,32.53,5300.0,25.7696,25.7696,25.7537,25.7537,5300.0
2005-05-05 15:55:00,32.52,32.55,32.51,32.52,5100.0,25.7458,25.7696,25.7379,25.7458,5100.0
2005-05-06 09:30:00,32.54,32.54,32.48,32.48,15000.0,25.7617,25.7617,25.7142,25.7142,15000.0
2005-05-06 09:35:00,32.47,32.59,32.46,32.53,12900.0,25.7062,25.8012,25.6983,25.7537,12900.0
2005-05-06 09:40:00,32.54,32.64,32.54,32.62,4800.0,25.7617,25.8408,25.7617,25.825,4800.0
2005-05-06 09:45:00,32.62,32.67,32.47,32.47,6200.0,25.825,25.8646,25.7062,25.7062,6200.0
2005-05-06 09:50:00,32.47,32.59,32.47,32.59,3100.0,25.7062,25.8012,25.7062,25.8012,3100.0
2005-05-06 09:55:00,32.57,32.62,32.54,32.62,2500.0,25.7854,25.825,25.7617,25.825,2500.0
2005-05-06 10:00:00,32.63,32.72,32.63,32.66,18800.0,25.8329,25.9042,25.8329,25.8567,18800.0
2005-05-06 10:05:00,32.67,32.7,32.58,32.62,14300.0,25.8646,25.8883,25.7933,25.825,14300.0
2005-05-06 10:10:00,32.62,32.63,32.57,32.57,9500.0,25.825,25.8329,25.7854,25.7854,9500.0
2005-05-06 10:15:00,32.57,32.63,32.57,32.63,7000.0,25.7854,25.8329,25.7854,25.8329,7000.0
2005-05-06 10:20:00,32.63,32.69,32.59,32.69,8800.0,25.8329,25.8804,25.8012,25.8804,8800.0
2005-05-06 10:25:00,32.7,32.73,32.65,32.66,9800.0,25.8883,25.9121,25.8487,25.8567,9800.0
2005-05-06 10:30:00,32.65,32.75,32.65,32.71,7600.0,25.8487,25.9279,25.8487,25.8962,7600.0
2005-05-06 10:35:00,32.71,32.72,32.67,32.72,6900.0,25.8962,25.9042,25.8646,25.9042,6900.0
2005-05-06 10:40:00,32.7,32.72,32.66,32.68,6200.0,25.8883,25.9042,25.8567,25.8725,6200.0
2005-05-06 10:45:00,32.68,32.68,32.6,32.6,4500.0,25.8725,25.8725,25.8092,25.8092,4500.0
2005-05-06 10:50:00,32.6,32.62,32.58,32.58,4800.0,25.8092,25.825,25.7933,25.7933,4800.0
2005-05-06 10:55:00,32.59,32.65,32.57,32.65,3600.0,25.8012,25.8487,25.7854,25.8487,3600.0
2005-05-06 11:00:00,32.65,32.67,32.64,32.65,3400.0,25.8487,25.8646,25.8408,25.8487,3400.0
2005-05-06 11:05:00,32.64,32.65,32.63,32.64,4000.0,25.8408,25.8487,25.8329,25.8408,4000.0
2005-05-06 11:10:00,32.65,32.7,32.65,32.66,5300.0,25.8487,25.8883,25.8487,25.8567,5300.0
2005-05-06 11:15:00,32.66,32.7,32.63,32.69,3500.0,25.8567,25.8883,25.8329,25.8804,3500.0
2005-05-06 11:20:00,32.7,32.7,32.63,32.67,2800.0,25.8883,25.8883,25.8329,25.8646,2800.0
2005-05-06 11:25:00,32.69,32.7,32.62,32.62,8000.0,25.8804,25.8883,25.825,25.825,8000.0
2005-05-06 11:30:00,32.63,32.63,32.51,32.61,6500.0,25.8329,25.8329,25.7379,25.8171,6500.0
2005-05-06 11:35:00,32.62,32.64,32.6,32.6,4800.0,25.825,25.8408,25.8092,25.8092,4800.0
2005-05-06 11:40:00,32.6,32.61,32.59,32.61,2600.0,25.8092,25.8171,25.8012,25.8171,2600.0
2005-05-06 11:45:00,32.6,32.6,32.5,32.5,5300.0,25.8092,25.8092,25.73,25.73,5300.0
2005-05-06 11:50:00,32.51,32.61,32.51,32.58,7500.0,25.7379,25.8171,25.7379,25.7933,7500.0
2005-05-06 11:55:00,32.58,32.58,32.47,32.5,3600.0,25.7933,25.7933,25.7062,25.73,3600.0
2005-05-06 12:00:00,32.53,32.54,32.44,32.44,4000.0,25.7537,25.7617,25.6825,25.6825,4000.0
2005-05-06 12:05:00,32.46,32.47,32.41,32.41,5300.0,25.6983,25.7062,25.6587,25.6587,5300.0
2005-05-06 12:10:00,32.42,32.43,32.41,32.41,2500.0,25.6666,25.6746,25.6587,25.6587,2500.0
2005-05-06 12:15:00,32.4,32.44,32.39,32.42,4500.0,25.6508,25.6825,25.6429,25.6666,4500.0
2005-05-06 12:20:00,32.41,32.44,32.41,32.42,2800.0,25.6587,25.6825,25.6587,25.6666,2800.0
2005-05-06 12:25:00,32.43,32.5,32.43,32.5,2000.0,25.6746,25.73,25.6746,25.73,2000.0
2005-05-06 12:30:00,32.5,32.5,32.44,32.47,3400.0,25.73,25.73,25.6825,25.7062,3400.0
2005-05-06 12:35:00,32.47,32.49,32.44,32.45,3200.0,25.7062,25.7221,25.6825,25.6904,3200.0
2005-05-06 12:40:00,32.43,32.44,32.42,32.43,2200.0,25.6746,25.6825,25.6666,25.6746,2200.0
2005-05-06 12:45:00,32.43,32.46,32.42,32.42,5200.0,25.6746,25.6983,25.6666,25.6666,5200.0
2005-05-06 12:50:00,32.44,32.44,32.43,32.44,2600.0,25.6825,25.6825,25.6746,25.6825,2600.0
2005-05-06 12:55:00,32.44,32.48,32.44,32.47,1900.0,25.6825,25.7142,25.6825,25.7062,1900.0
2005-05-06 13:00:00,32.48,32.49,32.47,32.49,2000.0,25.7142,25.7221,25.7062,25.7221,2000.0
2005-05-06 13:05:00,32.49,32.5,32.48,32.5,4900.0,25.7221,25.73,25.7142,25.73,4900.0
2005-05-06 13:10:00,32.5,32.53,32.5,32.51,2700.0,25.73,25.7537,25.73,25.7379,2700.0
2005-05-06 13:15:00,32.52,32.52,32.5,32.5,2500.0,25.7458,25.7458,25.73,25.73,2500.0
2005-05-06 13:20:00,32.5,32.52,32.49,32.51,3100.0,25.73,25.7458,25.7221,25.7379,3100.0
2005-05-06 13:25:00,32.51,32.59,32.5,32.59,8900.0,25.7379,25.8012,25.73,25.8012,8900.0
2005-05-06 13:30:00,32.58,32.58,32.55,32.55,4300.0,25.7933,25.7933,25.7696,25.7696,4300.0
2005-05-06 13:35:00,32.55,32.57,32.52,32.53,5100.0,25.7696,25.7854,25.7458,25.7537,5100.0
2005-05-06 13:40:00,32.55,32.56,32.55,32.55,2600.0,25.7696,25.7775,25.7696,25.7696,2600.0
2005-05-06 13:45:00,32.55,32.56,32.52,32.56,5500.0,25.7696,25.7775,25.7458,25.7775,5500.0
2005-05-06 13:50:00,32.55,32.58,32.55,32.58,6200.0,25.7696,25.7933,25.7696,25.7933,6200.0
2005-05-06 13:55:00,32.58,32.58,32.56,32.56,6700.0,25.7933,25.7933,25.7775,25.7775,6700.0
2005-05-06 14:00:00,32.54,32.6,32.53,32.6,4700.0,25.7617,25.8092,25.7537,25.8092,4700.0
2005-05-06 14:05:00,32.6,32.64,32.6,32.63,6800.0,25.8092,25.8408,25.8092,25.8329,6800.0
2005-05-06 14:10:00,32.63,32.63,32.61,32.61,3600.0,25.8329,25.8329,25.8171,25.8171,3600.0
2005-05-06 14:15:00,32.62,32.65,32.61,32.64,5600.0,25.825,25.8487,25.8171,25.8408,5600.0
2005-05-06 14:20:00,32.64,32.64,32.63,32.63,2200.0,25.8408,25.8408,25.8329,25.8329,2200.0
2005-05-06 14:25:00,32.63,32.63,32.56,32.56,10100.0,25.8329,25.8329,25.7775,25.7775,10100.0
2005-05-06 14:30:00,32.56,32.56,32.51,32.55,8600.0,25.7775,25.7775,25.7379,25.7696,8600.0
2005-05-06 14:35:00,32.56,32.58,32.53,32.54,5200.0,25.7775,25.7933,25.7537,25.7617,5200.0
2005-05-06 14:40:00,32.55,32.57,32.55,32.56,6000.0,25.7696,25.7854,25.7696,25.7775,6000.0
2005-05-06 14:45:00,32.54,32.55,32.52,32.53,4400.0,25.7617,25.7696,25.7458,25.7537,4400.0
2005-05-06 14:50:00,32.53,32.53,32.51,32.52,8300.0,25.7537,25.7537,25.7379,25.7458,8300.0
2005-05-06 14:55:00,32.52,32.52,32.47,32.47,12900.0,25.7458,25.7458,25.7062,25.7062,12900.0
2005-05-06 15:00:00,32.48,32.52,32.46,32.5,7000.0,25.7142,25.7458,25.6983,25.73,7000.0
2005-05-06 15:05:00,32.49,32.49,32.42,32.45,6200.0,25.7221,25.7221,25.6666,25.6904,6200.0
2005-05-06 15:10:00,32.45,32.49,32.44,32.49,19300.0,25.6904,25.7221,25.6825,25.7221,19300.0
2005-05-06 15:15:00,32.5,32.52,32.49,32.5,6600.0,25.73,25.7458,25.7221,25.73,6600.0
2005-05-06 15:20:00,32.53,32.55,32.53,32.55,900.0,25.7537,25.7696,25.7537,25.7696,900.0
2005-05-06 15:25:00,32.54,32.57,32.51,32.51,5300.0,25.7617,25.7854,25.7379,25.7379,5300.0
2005-05-06 15:30:00,32.49,32.49,32.48,32.48,4500.0,25.7221,25.7221,25.7142,25.7142,4500.0
2005-05-06 15:35:00,32.48,32.49,32.46,32.47,6600.0,25.7142,25.7221,25.6983,25.7062,6600.0
2005-05-06 15:40:00,32.47,32.49,32.46,32.47,6700.0,25.7062,25.7221,25.6983,25.7062,6700.0
2005-05-06 15:45:00,32.47,32.55,32.45,32.55,11300.0,25.7062,25.7696,25.6904,25.7696,11300.0
2005-05-06 15:50:00,32.55,32.56,32.47,32.5,9200.0,25.7696,25.7775,25.7062,25.73,9200.0
2005-05-06 15:55:00,32.49,32.49,32.4,32.47,11300.0,25.7221,25.7221,25.6508,25.7062,11300.0
2005-05-09 09:30:00,32.42,32.55,32.36,32.36,5800.0,25.6666,25.7696,25.6191,25.6191,5800.0
2005-05-09 09:35:00,32.3,32.39,32.29,32.33,3700.0,25.5716,25.6429,25.5637,25.5954,3700.0
2005-05-09 09:40:00,32.34,32.54,32.34,32.54,2400.0,25.6033,25.7617,25.6033,25.7617,2400.0
2005-05-09 09:45:00,32.53,32.53,32.26,32.26,6900.0,25.7537,25.7537,25.54,25.54,6900.0
2005-05-09 09:50:00,32.27,32.32,32.26,32.3,4800.0,25.5479,25.5875,25.54,25.5716,4800.0
2005-05-09 09:55:00,32.3,32.32,32.2,32.32,7300.0,25.5716,25.5875,25.4925,25.5875,7300.0
2005-05-09 10:00:00,32.34,32.37,32.23,32.28,7000.0,25.6033,25.6271,25.5162,25.5558,7000.0
2005-05-09 10:05:00,32.25,32.28,32.2,32.2,4900.0,25.5321,25.5558,25.4925,25.4925,4900.0
2005-05-09 10:10:00,32.2,32.22,32.16,32.17,7400.0,25.4925,25.5083,25.4608,25.4687,7400.0
2005-05-09 10:15:00,32.16,32.18,32.15,32.18,5500.0,25.4608,25.4766,25.4529,25.4766,5500.0
2005-05-09 10:20:00,32.18,32.22,32.15,32.22,7000.0,25.4766,25.5083,25.4529,25.5083,7000.0
2005-05-09 10:25:00,32.2,32.32,32.2,32.29,11100.0,25.4925,25.5875,25.4925,25.5637,11100.0
2005-05-09 10:30:00,32.26,32.26,32.2,32.26,3200.0,25.54,25.54,25.4925,25.54,3200.0
2005-05-09 10:35:00,32.26,32.31,32.26,32.31,4000.0,25.54,25.5796,25.54,25.5796,4000.0
2005-05-09 10:40:00,32.29,32.3,32.26,32.26,2500.0,25.5637,25.5716,25.54,25.54,2500.0
2005-05-09 10:45:00,32.25,32.28,32.23,32.28,6100.0,25.5321,25.5558,25.5162,25.5558,6100.0
2005-05-09 10:50:00,32.29,32.3,32.28,32.29,5500.0,25.5637,25.5716,25.5558,25.5637,5500.0
2005-05-09 10:55:00,32.29,32.31,32.28,32.3,3000.0,25.5637,25.5796,25.5558,25.5716,3000.0
2005-05-09 11:00:00,32.3,32.31,32.29,32.31,5200.0,25.5716,25.5796,25.5637,25.5796,5200.0
2005-05-09 11:05:00,32.32,32.33,32.31,32.31,3700.0,25.5875,25.5954,25.5796,25.5796,3700.0
2005-05-09 11:10:00,32.3,32.35,32.27,32.34,3700.0,25.5716,25.6112,25.5479,25.6033,3700.0
2005-05-09 11:15:00,32.33,32.34,32.31,32.32,2500.0,25.5954,25.6033,25.5796,25.5875,2500.0
2005-05-09 11:20:00,32.32,32.38,32.32,32.37,2700.0,25.5875,25.635,25.5875,25.6271,2700.0
2005-05-09 11:25:00,32.36,32.43,32.36,32.41,3600.0,25.6191,25.6746,25.6191,25.6587,3600.0
2005-05-09 11:30:00,32.42,32.48,32.42,32.46,5400.0,25.6666,25.7142,25.6666,25.6983,5400.0
2005-05-09 11:35:00,32.47,32.49,32.43,32.46,5600.0,25.7062,25.7221,25.6746,25.6983,5600.0
2005-05-09 11:40:00,32.47,32.5,32.45,32.45,3200.0,25.7062,25.73,25.6904,25.6904,3200.0
2005-05-09 11:45:00,32.44,32.48,32.44,32.48,1700.0,25.6825,25.7142,25.6825,25.7142,1700.0
2005-05-09 11:50:00,32.47,32.47,32.46,32.46,700.0,25.7062,25.7062,25.6983,25.6983,700.0
2005-05-09 11:55:00,32.47,32.48,32.45,32.46,2200.0,25.7062,25.7142,25.6904,25.6983,2200.0
2005-05-09 12:00:00,32.45,32.47,32.45,32.45,2600.0,25.6904,25.7062,25.6904,25.6904,2600.0
2005-05-09 12:05:00,32.46,32.61,32.46,32.56,10200.0,25.6983,25.8171,25.6983,25.7775,10200.0
2005-05-09 12:10:00,32.55,32.61,32.55,32.57,3800.0,25.7696,25.8171,25.7696,25.7854,3800.0
2005-05-09 12:15:00,32.57,32.57,32.52,32.52,2300.0,25.7854,25.7854,25.7458,25.7458,2300.0
2005-05-09 12:20:00,32.51,32.51,32.48,32.48,1900.0,25.7379,25.7379,25.7142,25.7142,1900.0
2005-05-09 12:25:00,32.47,32.5,32.46,32.49,3500.0,25.7062,25.73,25.6983,25.7221,3500.0
2005-05-09 12:30:00,32.49,32.5,32.49,32.5,600.0,25.7221,25.73,25.7221,25.73,600.0
2005-05-09 12:35:00,32.5,32.54,32.46,32.46,5500.0,25.73,25.7617,25.6983,25.6983,5500.0
2005-05-09 12:40:00,32.46,32.5,32.46,32.49,4100.0,25.6983,25.73,25.6983,25.7221,4100.0
2005-05-09 12:45:00,32.48,32.55,32.48,32.52,6000.0,25.7142,25.7696,25.7142,25.7458,6000.0
2005-05-09 12:50:00,32.52,32.54,32.51,32.52,2100.0,25.7458,25.7617,25.7379,25.7458,2100.0
2005-05-09 12:55:00,32.52,32.53,32.46,32.48,2700.0,25.7458,25.7537,25.6983,25.7142,2700.0
2005-05-09 13:00:00,32.48,32.49,32.48,32.48,3400.0,25.7142,25.7221,25.7142,25.7142,3400.0
2005-05-09 13:05:00,32.48,32.5,32.47,32.47,5400.0,25.7142,25.73,25.7062,25.7062,5400.0
2005-05-09 13:10:00,32.47,32.48,32.45,32.46,6200.0,25.7062,25.7142,25.6904,25.6983,6200.0
2005-05-09 13:15:00,32.48,32.48,32.45,32.45,4900.0,25.7142,25.7142,25.6904,25.6904,4900.0
2005-05-09 13:20:00,32.44,32.45,32.43,32.45,5300.0,25.6825,25.6904,25.6746,25.6904,5300.0
2005-05-09 13:25:00,32.44,32.47,32.44,32.47,4900.0,25.6825,25.7062,25.6825,25.7062,4900.0
2005-05-09 13:30:00,32.46,32.49,32.44,32.48,6200.0,25.6983,25.7221,25.6825,25.7142,6200.0
2005-05-09 13:35:00,32.48,32.48,32.46,32.46,3200.0,25.7142,25.7142,25.6983,25.6983,3200.0
2005-05-09 13:40:00,32.46,32.51,32.46,32.5,9900.0,25.6983,25.7379,25.6983,25.73,9900.0
2005-05-09 13:45:00,32.5,32.53,32.5,32.53,3800.0,25.73,25.7537,25.73,25.7537,3800.0
2005-05-09 13:50:00,32.53,32.58,32.53,32.53,6400.0,25.7537,25.7933,25.7537,25.7537,6400.0
2005-05-09 13:55:00,32.55,32.56,32.53,32.56,4600.0,25.7696,25.7775,25.7537,25.7775,4600.0
2005-05-09 14:00:00,32.55,32.55,32.52,32.52,3400.0,25.7696,25.7696,25.7458,25.7458,3400.0
2005-05-09 14:05:00,32.52,32.53,32.51,32.51,8000.0,25.7458,25.7537,25.7379,25.7379,8000.0
2005-05-09 14:10:00,32.51,32.53,32.51,32.53,8700.0,25.7379,25.7537,25.7379,25.7537,8700.0
2005-05-09 14:15:00,32.53,32.53,32.53,32.53,2200.0,25.7537,25.7537,25.7537,25.7537,2200.0
2005-05-09 14:20:00,32.53,32.54,32.51,32.51,16800.0,25.7537,25.7617,25.7379,25.7379,16800.0
2005-05-09 14:25:00,32.5,32.5,32.47,32.48,8600.0,25.73,25.73,25.7062,25.7142,8600.0
2005-05-09 14:30:00,32.47,32.47,32.45,32.46,4000.0,25.7062,25.7062,25.6904,25.6983,4000.0
2005-05-09 14:35:00,32.46,32.46,32.44,32.45,2900.0,25.6983,25.6983,25.6825,25.6904,2900.0
2005-05-09 14:40:00,32.47,32.48,32.46,32.48,3100.0,25.7062,25.7142,25.6983,25.7142,3100.0
2005-05-09 14:45:00,32.48,32.58,32.47,32.48,2700.0,25.7142,25.7933,25.7062,25.7142,2700.0
2005-05-09 14:50:00,32.48,32.51,32.48,32.5,4100.0,25.7142,25.7379,25.7142,25.73,4100.0
2005-05-09 14:55:00,32.5,32.5,32.48,32.49,1900.0,25.73,25.73,25.7142,25.7221,1900.0
2005-05-09 15:00:00,32.49,32.51,32.48,32.51,6100.0,25.7221,25.7379,25.7142,25.7379,6100.0
2005-05-09 15:05:00,32.51,32.51,32.46,32.47,8700.0,25.7379,25.7379,25.6983,25.7062,8700.0
2005-05-09 15:10:00,32.45,32.48,32.45,32.48,12500.0,25.6904,25.7142,25.6904,25.7142,12500.0
2005-05-09 15:15:00,32.49,32.49,32.46,32.46,4700.0,25.7221,25.7221,25.6983,25.6983,4700.0
2005-05-09 15:20:00,32.46,32.52,32.46,32.51,4200.0,25.6983,25.7458,25.6983,25.7379,4200.0
2005-05-09 15:25:00,32.47,32.49,32.47,32.49,2300.0,25.7062,25.7221,25.7062,25.7221,2300.0
2005-05-09 15:30:00,32.49,32.54,32.49,32.54,7000.0,25.7221,25.7617,25.7221,25.7617,7000.0
2005-05-09 15:35:00,32.53,32.55,32.51,32.52,8300.0,25.7537,25.7696,25.7379,25.7458,8300.0
2005-05-09 15:40:00,32.51,32.54,32.51,32.53,8800.0,25.7379,25.7617,25.7379,25.7537,8800.0
2005-05-09 15:45:00,32.54,32.62,32.52,32.58,10700.0,25.7617,25.825,25.7458,25.7933,10700.0
2005-05-09 15:50:00,32.58,32.58,32.53,32.55,8700.0,25.7933,25.7933,25.7537,25.7696,8700.0
2005-05-09 15:55:00,32.54,32.58,32.53,32.56,11100.0,25.7617,25.7933,25.7537,25.7775,11100.0
2005-05-10 09:30:00,32.3,32.31,32.28,32.28,11800.0,25.5716,25.5796,25.5558,25.5558,11800.0
2005-05-10 09:35:00,32.32,32.33,32.3,32.33,2300.0,25.5875,25.5954,25.5716,25.5954,2300.0
2005-05-10 09:40:00,32.31,32.34,32.24,32.26,2900.0,25.5796,25.6033,25.5241,25.54,2900.0
2005-05-10 09:45:00,32.31,32.35,32.3,32.3,1200.0,25.5796,25.6112,25.5716,25.5716,1200.0
2005-05-10 09:50:00,32.29,32.29,32.2,32.22,1900.0,25.5637,25.5637,25.4925,25.5083,1900.0
2005-05-10 09:55:00,32.24,32.24,32.23,32.23,2700.0,25.5241,25.5241,25.5162,25.5162,2700.0
2005-05-10 10:00:00,32.21,32.29,32.2,32.29,4000.0,25.5004,25.5637,25.4925,25.5637,4000.0
2005-05-10 10:05:00,32.29,32.3,32.19,32.24,6100.0,25.5637,25.5716,25.4846,25.5241,6100.0
2005-05-10 10:10:00,32.25,32.29,32.24,32.28,10300.0,25.5321,25.5637,25.5241,25.5558,10300.0
2005-05-10 10:15:00,32.28,32.34,32.2,32.2,7400.0,25.5558,25.6033,25.4925,25.4925,7400.0
2005-05-10 10:20:00,32.2,32.2,32.11,32.15,10400.0,25.4925,25.4925,25.4212,25.4529,10400.0
2005-05-10 10:25:00,32.16,32.26,32.16,32.21,5700.0,25.4608,25.54,25.4608,25.5004,5700.0
2005-05-10 10:30:00,32.22,32.28,32.18,32.27,4800.0,25.5083,25.5558,25.4766,25.5479,4800.0
2005-05-10 10:35:00,32.27,32.27,32.22,32.22,4300.0,25.5479,25.5479,25.5083,25.5083,4300.0
2005-05-10 10:40:00,32.22,32.22,32.11,32.15,8200.0,25.5083,25.5083,25.4212,25.4529,8200.0
2005-05-10 10:45:00,32.15,32.16,32.14,32.14,4100.0,25.4529,25.4608,25.445,25.445,4100.0
2005-05-10 10:50:00,32.14,32.15,32.11,32.14,3600.0,25.445,25.4529,25.4212,25.445,3600.0
2005-05-10 10:55:00,32.14,32.17,32.14,32.15,3200.0,25.445,25.4687,25.445,25.4529,3200.0
2005-05-10 11:00:00,32.16,32.18,32.16,32.17,9400.0,25.4608,25.4766,25.4608,25.4687,9400.0
2005-05-10 11:05:00,32.18,32.22,32.18,32.21,11800.0,25.4766,25.5083,25.4766,25.5004,11800.0
2005-05-10 11:10:00,32.21,32.21,32.19,32.2,2200.0,25.5004,25.5004,25.4846,25.4925,2200.0
2005-05-10 11:15:00,32.2,32.21,32.19,32.21,2100.0,25.4925,25.5004,25.4846,25.5004,2100.0
2005-05-10 11:20:00,32.21,32.22,32.19,32.21,2200.0,25.5004,25.5083,25.4846,25.5004,2200.0
2005-05-10 11:25:00,32.23,32.23,32.16,32.16,1700.0,25.5162,25.5162,25.4608,25.4608,1700.0
2005-05-10 11:30:00,32.16,32.17,32.13,32.17,2500.0,25.4608,25.4687,25.4371,25.4687,2500.0
2005-05-10 11:35:00,32.18,32.18,32.17,32.18,2500.0,25.4766,25.4766,25.4687,25.4766,2500.0
2005-05-10 11:40:00,32.18,32.19,32.15,32.15,5000.0,25.4766,25.4846,25.4529,25.4529,5000.0
2005-05-10 11:45:00,32.14,32.14,32.1,32.11,4000.0,25.445,25.445,25.4133,25.4212,4000.0
2005-05-10 11:50:00,32.12,32.14,32.06,32.06,4700.0,25.4291,25.445,25.3816,25.3816,4700.0
2005-05-10 11:55:00,32.06,32.09,32.05,32.06,5700.0,25.3816,25.4054,25.3737,25.3816,5700.0
2005-05-10 12:00:00,32.06,32.13,32.06,32.13,5800.0,25.3816,25.4371,25.3816,25.4371,5800.0
2005-05-10 12:05:00,32.12,32.13,32.11,32.12,3700.0,25.4291,25.4371,25.4212,25.4291,3700.0
2005-05-10 12:10:00,32.12,32.12,32.1,32.1,4400.0,25.4291,25.4291,25.4133,25.4133,4400.0
2005-05-10 12:15:00,32.11,32.12,32.11,32.12,1400.0,25.4212,25.4291,25.4212,25.4291,1400.0
2005-05-10 12:20:00,32.12,32.14,32.12,32.12,2300.0,25.4291,25.445,25.4291,25.4291,2300.0
2005-05-10 12:25:00,32.12,32.13,32.09,32.13,5300.0,25.4291,25.4371,25.4054,25.4371,5300.0
2005-05-10 12:30:00,32.13,32.18,32.13,32.17,3400.0,25.4371,25.4766,25.4371,25.4687,3400.0
2005-05-10 12:35:00,32.17,32.18,32.17,32.18,1900.0,25.4687,25.4766,25.4687,25.4766,1900.0
2005-05-10 12:40:00,32.18,32.2,32.17,32.2,2200.0,25.4766,25.4925,25.4687,25.4925,2200.0
2005-05-10 12:45:00,32.21,32.24,32.21,32.24,7800.0,25.5004,25.5241,25.5004,25.5241,7800.0
2005-05-10 12:50:00,32.24,32.31,32.24,32.29,14600.0,25.5241,25.5796,25.5241,25.5637,14600.0
2005-05-10 12:55:00,32.3,32.36,32.29,32.31,9900.0,25.5716,25.6191,25.5637,25.5796,9900.0
2005-05-10 13:00:00,32.31,32.31,32.28,32.29,5200.0,25.5796,25.5796,25.5558,25.5637,5200.0
2005-05-10 13:05:00,32.29,32.29,32.25,32.28,7100.0,25.5637,25.5637,25.5321,25.5558,7100.0
2005-05-10 13:10:00,32.29,32.32,32.27,32.3,11100.0,25.5637,25.5875,25.5479,25.5716,11100.0
2005-05-10 13:15:00,32.33,32.35,32.33,32.34,3300.0,25.5954,25.6112,25.5954,25.6033,3300.0
2005-05-10 13:20:00,32.34,32.36,32.32,32.33,4100.0,25.6033,25.6191,25.5875,25.5954,4100.0
2005-05-10 13:25:00,32.33,32.39,32.33,32.36,14700.0,25.5954,25.6429,25.5954,25.6191,14700.0
2005-05-10 13:30:00,32.37,32.42,32.37,32.38,9000.0,25.6271,25.6666,25.6271,25.635,9000.0
2005-05-10 13:35:00,32.38,32.41,32.38,32.39,6300.0,25.635,25.6587,25.635,25.6429,6300.0
2005-05-10 13:40:00,32.39,32.39,32.36,32.36,2500.0,25.6429,25.6429,25.6191,25.6191,2500.0
2005-05-10 13:45:00,32.36,32.36,32.36,32.36,3000.0,25.6191,25.6191,25.6191,25.6191,3000.0
2005-05-10 13:50:00,32.35,32.35,32.31,32.35,7000.0,25.6112,25.6112,25.5796,25.6112,7000.0
2005-05-10 13:55:00,32.35,32.4,32.34,32.38,4500.0,25.6112,25.6508,25.6033,25.635,4500.0
2005-05-10 14:00:00,32.41,32.44,32.35,32.35,5900.0,25.6587,25.6825,25.6112,25.6112,5900.0
2005-05-10 14:05:00,32.36,32.36,32.32,32.32,7100.0,25.6191,25.6191,25.5875,25.5875,7100.0
2005-05-10 14:10:00,32.32,32.37,32.3,32.37,8400.0,25.5875,25.6271,25.5716,25.6271,8400.0
2005-05-10 14:15:00,32.37,32.38,32.34,32.36,3300.0,25.6271,25.635,25.6033,25.6191,3300.0
2005-05-10 14:20:00,32.36,32.36,32.31,32.32,4100.0,25.6191,25.6191,25.5796,25.5875,4100.0
2005-05-10 14:25:00,32.32,32.33,32.27,32.27,1600.0,25.5875,25.5954,25.5479,25.5479,1600.0
2005-05-10 14:30:00,32.27,32.33,32.27,32.32,3800.0,25.5479,25.5954,25.5479,25.5875,3800.0
2005-05-10 14:35:00,32.32,32.32,32.2,32.21,7200.0,25.5875,25.5875,25.4925,25.5004,7200.0
2005-05-10 14:40:00,32.21,32.21,32.12,32.13,9500.0,25.5004,25.5004,25.4291,25.4371,9500.0
2005-05-10 14:45:00,32.14,32.15,32.12,32.13,4400.0,25.445,25.4529,25.4291,25.4371,4400.0
2005-05-10 14:50:00,32.13,32.15,32.1,32.1,3600.0,25.4371,25.4529,25.4133,25.4133,3600.0
2005-05-10 14:55:00,32.1,32.12,32.08,32.11,5100.0,25.4133,25.4291,25.3975,25.4212,5100.0
2005-05-10 15:00:00,32.1,32.1,32.03,32.07,9900.0,25.4133,25.4133,25.3579,25.3896,9900.0
2005-05-10 15:05:00,32.06,32.1,32.06,32.07,5900.0,25.3816,25.4133,25.3816,25.3896,5900.0
2005-05-10 15:10:00,32.07,32.08,32.06,32.06,8400.0,25.3896,25.3975,25.3816,25.3816,8400.0
2005-05-10 15:15:00,32.06,32.08,32.06,32.07,4200.0,25.3816,25.3975,25.3816,25.3896,4200.0
2005-05-10 15:20:00,32.07,32.08,32.07,32.08,7200.0,25.3896,25.3975,25.3896,25.3975,7200.0
2005-05-10 15:25:00,32.08,32.09,32.07,32.07,2400.0,25.3975,25.4054,25.3896,25.3896,2400.0
2005-05-10 15:30:00,32.07,32.08,32.0,32.02,9500.0,25.3896,25.3975,25.3341,25.35,9500.0
2005-05-10 15:35:00,32.02,32.04,32.02,32.04,10400.0,25.35,25.3658,25.35,25.3658,10400.0
2005-05-10 15:40:00,32.04,32.1,32.03,32.08,12400.0,25.3658,25.4133,25.3579,25.3975,12400.0
2005-05-10 15:45:00,32.07,32.2,32.07,32.2,7500.0,25.3896,25.4925,25.3896,25.4925,7500.0
2005-05-10 15:50:00,32.2,32.2,32.1,32.11,11700.0,25.4925,25.4925,25.4133,25.4212,11700.0
2005-05-10 15:55:00,32.11,32.13,32.1,32.12,9000.0,25.4212,25.4371,25.4133,25.4291,9000.0
2005-05-11 09:30:00,32.11,32.12,31.95,32.11,18600.0,25.4212,25.4291,25.2946,25.4212,18600.0
2005-05-11 09:35:00,32.07,32.16,32.07,32.16,1400.0,25.3896,25.4608,25.3896,25.4608,1400.0
2005-05-11 09:40:00,32.16,32.19,32.09,32.09,9500.0,25.4608,25.4846,25.4054,25.4054,9500.0
2005-05-11 09:45:00,32.06,32.09,32.03,32.06,900.0,25.3816,25.4054,25.3579,25.3816,900.0
2005-05-11 09:50:00,32.02,32.05,32.0,32.03,5100.0,25.35,25.3737,25.3341,25.3579,5100.0
2005-05-11 09:55:00,32.02,32.03,32.02,32.03,1700.0,25.35,25.3579,25.35,25.3579,1700.0
2005-05-11 10:00:00,32.03,32.06,32.02,32.06,4200.0,25.3579,25.3816,25.35,25.3816,4200.0
2005-05-11 10:05:00,32.07,32.13,32.07,32.08,7200.0,25.3896,25.4371,25.3896,25.3975,7200.0
2005-05-11 10:10:00,32.07,32.07,32.04,32.05,6400.0,25.3896,25.3896,25.3658,25.3737,6400.0
2005-05-11 10:15:00,32.05,32.05,32.01,32.05,2800.0,25.3737,25.3737,25.3421,25.3737,2800.0
2005-05-11 10:20:00,32.06,32.09,32.06,32.07,5400.0,25.3816,25.4054,25.3816,25.3896,5400.0
2005-05-11 10:25:00,32.06,32.11,32.06,32.11,5500.0,25.3816,25.4212,25.3816,25.4212,5500.0
2005-05-11 10:30:00,32.12,32.2,32.06,32.07,11600.0,25.4291,25.4925,25.3816,25.3896,11600.0
2005-05-11 10:35:00,32.1,32.18,32.06,32.18,5800.0,25.4133,25.4766,25.3816,25.4766,5800.0
2005-05-11 10:40:00,32.18,32.19,32.14,32.14,6700.0,25.4766,25.4846,25.445,25.445,6700.0
2005-05-11 10:45:00,32.1,32.11,32.09,32.1,2700.0,25.4133,25.4212,25.4054,25.4133,2700.0
2005-05-11 10:50:00,32.1,32.11,32.09,32.1,4900.0,25.4133,25.4212,25.4054,25.4133,4900.0
2005-05-11 10:55:00,32.1,32.14,32.01,32.05,22700.0,25.4133,25.445,25.3421,25.3737,22700.0
2005-05-11 11:00:00,32.02,32.06,32.02,32.05,3000.0,25.35,25.3816,25.35,25.3737,3000.0
2005-05-11 11:05:00,32.06,32.13,32.03,32.13,5100.0,25.3816,25.4371,25.3579,25.4371,5100.0
2005-05-11 11:10:00,32.13,32.13,32.0,32.0,5200.0,25.4371,25.4371,25.3341,25.3341,5200.0
2005-05-11 11:15:00,32.0,32.07,32.0,32.05,3800.0,25.3341,25.3896,25.3341,25.3737,3800.0
2005-05-11 11:20:00,32.06,32.07,32.05,32.06,2100.0,25.3816,25.3896,25.3737,25.3816,2100.0
2005-05-11 11:25:00,32.06,32.07,32.05,32.07,900.0,25.3816,25.3896,25.3737,25.3896,900.0
2005-05-11 11:30:00,32.08,32.14,32.07,32.1,7200.0,25.3975,25.445,25.3896,25.4133,7200.0
2005-05-11 11:35:00,32.09,32.11,32.08,32.08,4000.0,25.4054,25.4212,25.3975,25.3975,4000.0
2005-05-11 11:40:00,32.09,32.11,32.08,32.11,2800.0,25.4054,25.4212,25.3975,25.4212,2800.0
2005-05-11 11:45:00,32.11,32.13,32.11,32.13,2900.0,25.4212,25.4371,25.4212,25.4371,2900.0
2005-05-11 11:50:00,32.13,32.13,32.08,32.09,4100.0,25.4371,25.4371,25.3975,25.4054,4100.0
2005-05-11 11:55:00,32.09,32.09,32.06,32.06,1500.0,25.4054,25.4054,25.3816,25.3816,1500.0
2005-05-11 12:00:00,32.06,32.11,32.06,32.11,3500.0,25.3816,25.4212,25.3816,25.4212,3500.0
2005-05-11 12:05:00,32.14,32.15,32.0,32.14,21600.0,25.445,25.4529,25.3341,25.445,21600.0
2005-05-11 12:10:00,32.12,32.22,32.02,32.2,22400.0,25.4291,25.5083,25.35,25.4925,22400.0
2005-05-11 12:15:00,32.2,32.24,32.15,32.2,12200.0,25.4925,25.5241,25.4529,25.4925,12200.0
2005-05-11 12:20:00,32.17,32.17,32.1,32.1,6500.0,25.4687,25.4687,25.4133,25.4133,6500.0
2005-05-11 12:25:00,32.1,32.1,31.99,32.0,3900.0,25.4133,25.4133,25.3262,25.3341,3900.0
2005-05-11 12:30:00,32.0,32.05,31.99,32.04,7700.0,25.3341,25.3737,25.3262,25.3658,7700.0
2005-05-11 12:35:00,32.02,32.03,32.01,32.01,2500.0,25.35,25.3579,25.3421,25.3421,2500.0
2005-05-11 12:40:00,32.01,32.07,32.01,32.07,2400.0,25.3421,25.3896,25.3421,25.3896,2400.0
2005-05-11 12:45:00,32.08,32.08,32.04,32.06,4400.0,25.3975,25.3975,25.3658,25.3816,4400.0
2005-05-11 12:50:00,32.07,32.12,32.07,32.12,5200.0,25.3896,25.4291,25.3896,25.4291,5200.0
2005-05-11 12:55:00,32.11,32.12,32.09,32.09,5100.0,25.4212,25.4291,25.4054,25.4054,5100.0
2005-05-11 13:00:00,32.1,32.18,32.1,32.18,6500.0,25.4133,25.4766,25.4133,25.4766,6500.0
2005-05-11 13:05:00,32.18,32.23,32.16,32.23,4400.0,25.4766,25.5162,25.4608,25.5162,4400.0
2005-05-11 13:10:00,32.23,32.24,32.19,32.2,6100.0,25.5162,25.5241,25.4846,25.4925,6100.0
2005-05-11 13:15:00,32.23,32.23,32.2,32.2,1900.0,25.5162,25.5162,25.4925,25.4925,1900.0
2005-05-11 13:20:00,32.18,32.18,32.16,32.16,1600.0,25.4766,25.4766,25.4608,25.4608,1600.0
2005-05-11 13:25:00,32.16,32.17,32.15,32.17,4300.0,25.4608,25.4687,25.4529,25.4687,4300.0
2005-05-11 13:30:00,32.18,32.19,32.17,32.17,2900.0,25.4766,25.4846,25.4687,25.4687,2900.0
2005-05-11 13:35:00,32.17,32.17,32.15,32.15,3800.0,25.4687,25.4687,25.4529,25.4529,3800.0
2005-05-11 13:40:00,32.15,32.16,32.11,32.11,6400.0,25.4529,25.4608,25.4212,25.4212,6400.0
2005-05-11 13:45:00,32.14,32.15,32.13,32.14,3300.0,25.445,25.4529,25.4371,25.445,3300.0
2005-05-11 13:50:00,32.15,32.16,32.14,32.15,6700.0,25.4529,25.4608,25.445,25.4529,6700.0
2005-05-11 13:55:00,32.15,32.18,32.15,32.18,4300.0,25.4529,25.4766,25.4529,25.4766,4300.0
2005-05-11 14:00:00,32.18,32.22,32.17,32.22,3800.0,25.4766,25.5083,25.4687,25.5083,3800.0
2005-05-11 14:05:00,32.24,32.34,32.2,32.34,9300.0,25.5241,25.6033,25.4925,25.6033,9300.0
2005-05-11 14:10:00,32.34,32.39,32.32,32.35,13600.0,25.6033,25.6429,25.5875,25.6112,13600.0
2005-05-11 14:15:00,32.35,32.38,32.34,32.37,6800.0,25.6112,25.635,25.6033,25.6271,6800.0
2005-05-11 14:20:00,32.38,32.39,32.32,32.34,6900.0,25.635,25.6429,25.5875,25.6033,6900.0
2005-05-11 14:25:00,32.35,32.35,32.33,32.33,4100.0,25.6112,25.6112,25.5954,25.5954,4100.0
2005-05-11 14:30:00,32.34,32.34,32.31,32.33,6200.0,25.6033,25.6033,25.5796,25.5954,6200.0
2005-05-11 14:35:00,32.35,32.35,32.3,32.3,1800.0,25.6112,25.6112,25.5716,25.5716,1800.0
2005-05-11 14:40:00,32.3,32.38,32.3,32.38,12300.0,25.5716,25.635,25.5716,25.635,12300.0
2005-05-11 14:45:00,32.38,32.42,32.36,32.41,18000.0,25.635,25.6666,25.6191,25.6587,18000.0
2005-05-11 14:50:00,32.41,32.41,32.37,32.37,5400.0,25.6587,25.6587,25.6271,25.6271,5400.0
2005-05-11 14:55:00,32.37,32.37,32.32,32.32,3100.0,25.6271,25.6271,25.5875,25.5875,3100.0
2005-05-11 15:00:00,32.33,32.33,32.31,32.33,14000.0,25.5954,25.5954,25.5796,25.5954,14000.0
2005-05-11 15:05:00,32.33,32.33,32.3,32.31,13000.0,25.5954,25.5954,25.5716,25.5796,13000.0
2005-05-11 15:10:00,32.32,32.33,32.32,32.33,6600.0,25.5875,25.5954,25.5875,25.5954,6600.0
2005-05-11 15:15:00,32.33,32.34,32.32,32.34,5700.0,25.5954,25.6033,25.5875,25.6033,5700.0
2005-05-11 15:20:00,32.34,32.43,32.34,32.36,8100.0,25.6033,25.6746,25.6033,25.6191,8100.0
2005-05-11 15:25:00,32.36,32.36,32.31,32.33,12100.0,25.6191,25.6191,25.5796,25.5954,12100.0
2005-05-11 15:30:00,32.34,32.41,32.34,32.38,11400.0,25.6033,25.6587,25.6033,25.635,11400.0
2005-05-11 15:35:00,32.38,32.4,32.38,32.38,5300.0,25.635,25.6508,25.635,25.635,5300.0
2005-05-11 15:40:00,32.38,32.41,32.36,32.36,4000.0,25.635,25.6587,25.6191,25.6191,4000.0
2005-05-11 15:45:00,32.36,32.42,32.35,32.42,8400.0,25.6191,25.6666,25.6112,25.6666,8400.0
2005-05-11 15:50:00,32.4,32.44,32.38,32.38,10000.0,25.6508,25.6825,25.635,25.635,10000.0
2005-05-11 15:55:00,32.39,32.39,32.36,32.37,9200.0,25.6429,25.6429,25.6191,25.6271,9200.0
2005-05-12 09:30:00,32.33,32.33,32.25,32.29,8800.0,25.5954,25.5954,25.5321,25.5637,8800.0
2005-05-12 09:35:00,32.33,32.42,32.33,32.41,10300.0,25.5954,25.6666,25.5954,25.6587,10300.0
2005-05-12 09:40:00,32.41,32.45,32.4,32.44,17700.0,25.6587,25.6904,25.6508,25.6825,17700.0
2005-05-12 09:45:00,32.42,32.42,32.41,32.41,5700.0,25.6666,25.6666,25.6587,25.6587,5700.0
2005-05-12 09:50:00,32.41,32.42,32.27,32.27,6800.0,25.6587,25.6666,25.5479,25.5479,6800.0
2005-05-12 09:55:00,32.25,32.33,32.25,32.29,9800.0,25.5321,25.5954,25.5321,25.5637,9800.0
2005-05-12 10:00:00,32.27,32.27,32.21,32.23,4400.0,25.5479,25.5479,25.5004,25.5162,4400.0
2005-05-12 10:05:00,32.23,32.31,32.23,32.31,2200.0,25.5162,25.5796,25.5162,25.5796,2200.0
2005-05-12 10:10:00,32.31,32.43,32.29,32.42,6200.0,25.5796,25.6746,25.5637,25.6666,6200.0
2005-05-12 10:15:00,32.43,32.47,32.42,32.45,10600.0,25.6746,25.7062,25.6666,25.6904,10600.0
2005-05-12 10:20:00,32.44,32.44,32.35,32.36,2900.0,25.6825,25.6825,25.6112,25.6191,2900.0
2005-05-12 10:25:00,32.35,32.36,32.28,32.29,4700.0,25.6112,25.6191,25.5558,25.5637,4700.0
2005-05-12 10:30:00,32.3,32.39,32.29,32.38,7900.0,25.5716,25.6429,25.5637,25.635,7900.0
2005-05-12 10:35:00,32.39,32.41,32.39,32.4,10400.0,25.6429,25.6587,25.6429,25.6508,10400.0
2005-05-12 10:40:00,32.38,32.38,32.32,32.34,7900.0,25.635,25.635,25.5875,25.6033,7900.0
2005-05-12 10:45:00,32.34,32.34,32.25,32.25,7600.0,25.6033,25.6033,25.5321,25.5321,7600.0
2005-05-12 10:50:00,32.25,32.25,32.21,32.23,11900.0,25.5321,25.5321,25.5004,25.5162,11900.0
2005-05-12 10:55:00,32.22,32.26,32.19,32.26,8400.0,25.5083,25.54,25.4846,25.54,8400.0
2005-05-12 11:00:00,32.27,32.28,32.25,32.25,6200.0,25.5479,25.5558,25.5321,25.5321,6200.0
2005-05-12 11:05:00,32.25,32.26,32.15,32.21,9900.0,25.5321,25.54,25.4529,25.5004,9900.0
2005-05-12 11:10:00,32.21,32.23,32.19,32.19,4700.0,25.5004,25.5162,25.4846,25.4846,4700.0
2005-05-12 11:15:00,32.18,32.19,32.17,32.19,6500.0,25.4766,25.4846,25.4687,25.4846,6500.0
2005-05-12 11:20:00,32.2,32.28,32.2,32.25,6500.0,25.4925,25.5558,25.4925,25.5321,6500.0
2005-05-12 11:25:00,32.25,32.3,32.25,32.3,5200.0,25.5321,25.5716,25.5321,25.5716,5200.0
2005-05-12 11:30:00,32.3,32.3,32.23,32.24,2100.0,25.5716,25.5716,25.5162,25.5241,2100.0
2005-05-12 11:35:00,32.24,32.25,32.24,32.25,1300.0,25.5241,25.5321,25.5241,25.5321,1300.0
2005-05-12 11:40:00,32.25,32.26,32.24,32.24,6700.0,25.5321,25.54,25.5241,25.5241,6700.0
2005-05-12 11:45:00,32.24,32.24,32.2,32.21,7100.0,25.5241,25.5241,25.4925,25.5004,7100.0
2005-05-12 11:50:00,32.2,32.2,32.18,32.18,3500.0,25.4925,25.4925,25.4766,25.4766,3500.0
2005-05-12 11:55:00,32.18,32.18,32.13,32.15,38600.0,25.4766,25.4766,25.4371,25.4529,38600.0
2005-05-12 12:00:00,32.15,32.2,32.15,32.2,9100.0,25.4529,25.4925,25.4529,25.4925,9100.0
2005-05-12 12:05:00,32.21,32.21,32.1,32.18,13400.0,25.5004,25.5004,25.4133,25.4766,13400.0
2005-05-12 12:10:00,32.18,32.19,32.12,32.12,4600.0,25.4766,25.4846,25.4291,25.4291,4600.0
2005-05-12 12:15:00,32.14,32.18,32.14,32.17,4800.0,25.445,25.4766,25.445,25.4687,4800.0
2005-05-12 12:20:00,32.14,32.16,32.12,32.16,3700.0,25.445,25.4608,25.4291,25.4608,3700.0
2005-05-12 12:25:00,32.17,32.2,32.16,32.17,4500.0,25.4687,25.4925,25.4608,25.4687,4500.0
2005-05-12 12:30:00,32.16,32.16,32.15,32.15,2100.0,25.4608,25.4608,25.4529,25.4529,2100.0
2005-05-12 12:35:00,32.15,32.15,32.09,32.09,6000.0,25.4529,25.4529,25.4054,25.4054,6000.0
2005-05-12 12:40:00,32.1,32.13,32.09,32.13,5500.0,25.4133,25.4371,25.4054,25.4371,5500.0
2005-05-12 12:45:00,32.13,32.15,32.13,32.13,2800.0,25.4371,25.4529,25.4371,25.4371,2800.0
2005-05-12 12:50:00,32.13,32.14,32.1,32.11,3600.0,25.4371,25.445,25.4133,25.4212,3600.0
2005-05-12 12:55:00,32.12,32.13,32.12,32.13,4000.0,25.4291,25.4371,25.4291,25.4371,4000.0
2005-05-12 13:00:00,32.14,32.16,32.14,32.15,3600.0,25.445,25.4608,25.445,25.4529,3600.0
2005-05-12 13:05:00,32.14,32.15,32.12,32.13,3600.0,25.445,25.4529,25.4291,25.4371,3600.0
2005-05-12 13:10:00,32.13,32.16,32.11,32.11,3900.0,25.4371,25.4608,25.4212,25.4212,3900.0
2005-05-12 13:15:00,32.11,32.12,32.1,32.11,2800.0,25.4212,25.4291,25.4133,25.4212,2800.0
2005-05-12 13:20:00,32.1,32.1,32.06,32.06,3600.0,25.4133,25.4133,25.3816,25.3816,3600.0
2005-05-12 13:25:00,32.06,32.07,32.03,32.04,3700.0,25.3816,25.3896,25.3579,25.3658,3700.0
2005-05-12 13:30:00,32.05,32.05,32.0,32.0,6500.0,25.3737,25.3737,25.3341,25.3341,6500.0
2005-05-12 13:35:00,32.01,32.01,31.97,31.98,8400.0,25.3421,25.3421,25.3104,25.3183,8400.0
2005-05-12 13:40:00,31.97,31.97,31.88,31.9,4800.0,25.3104,25.3104,25.2391,25.255,4800.0
2005-05-12 13:45:00,31.88,31.9,31.86,31.87,8800.0,25.2391,25.255,25.2233,25.2312,8800.0
2005-05-12 13:50:00,31.86,31.89,31.86,31.89,3100.0,25.2233,25.2471,25.2233,25.2471,3100.0
2005-05-12 13:55:00,31.88,31.9,31.88,31.89,4200.0,25.2391,25.255,25.2391,25.2471,4200.0
2005-05-12 14:00:00,31.89,31.94,31.89,31.92,5900.0,25.2471,25.2866,25.2471,25.2708,5900.0
2005-05-12 14:05:00,31.92,31.93,31.9,31.93,5500.0,25.2708,25.2787,25.255,25.2787,5500.0
2005-05-12 14:10:00,31.93,31.94,31.85,31.86,5600.0,25.2787,25.2866,25.2154,25.2233,5600.0
2005-05-12 14:15:00,31.86,31.9,31.82,31.88,6300.0,25.2233,25.255,25.1916,25.2391,6300.0
2005-05-12 14:20:00,31.88,31.89,31.77,31.78,8000.0,25.2391,25.2471,25.152,25.16,8000.0
2005-05-12 14:25:00,31.77,31.8,31.73,31.77,8900.0,25.152,25.1758,25.1204,25.152,8900.0
2005-05-12 14:30:00,31.76,31.78,31.75,31.77,7100.0,25.1441,25.16,25.1362,25.152,7100.0
2005-05-12 14:35:00,31.76,31.79,31.76,31.79,7200.0,25.1441,25.1679,25.1441,25.1679,7200.0
2005-05-12 14:40:00,31.81,31.81,31.73,31.73,11500.0,25.1837,25.1837,25.1204,25.1204,11500.0
2005-05-12 14:45:00,31.71,31.73,31.7,31.71,9100.0,25.1045,25.1204,25.0966,25.1045,9100.0
2005-05-12 14:50:00,31.73,31.77,31.72,31.75,5600.0,25.1204,25.152,25.1125,25.1362,5600.0
2005-05-12 14:55:00,31.75,31.75,31.72,31.74,6500.0,25.1362,25.1362,25.1125,25.1283,6500.0
2005-05-12 15:00:00,31.74,31.75,31.73,31.74,8800.0,25.1283,25.1362,25.1204,25.1283,8800.0
2005-05-12 15:05:00,31.74,31.75,31.74,31.75,6400.0,25.1283,25.1362,25.1283,25.1362,6400.0
2005-05-12 15:10:00,31.74,31.75,31.69,31.75,9900.0,25.1283,25.1362,25.0887,25.1362,9900.0
2005-05-12 15:15:00,31.75,31.75,31.63,31.63,10600.0,25.1362,25.1362,25.0412,25.0412,10600.0
2005-05-12 15:20:00,31.6,31.63,31.57,31.63,10400.0,25.0175,25.0412,24.9937,25.0412,10400.0
2005-05-12 15:25:00,31.63,31.68,31.63,31.68,12500.0,25.0412,25.0808,25.0412,25.0808,12500.0
2005-05-12 15:30:00,31.67,31.68,31.61,31.64,7800.0,25.0729,25.0808,25.0254,25.0491,7800.0
2005-05-12 15:35:00,31.64,31.66,31.62,31.66,12200.0,25.0491,25.065,25.0333,25.065,12200.0
2005-05-12 15:40:00,31.66,31.72,31.66,31.69,8100.0,25.065,25.1125,25.065,25.0887,8100.0
2005-05-12 15:45:00,31.69,31.75,31.69,31.75,7500.0,25.0887,25.1362,25.0887,25.1362,7500.0
2005-05-12 15:50:00,31.75,31.75,31.71,31.73,11900.0,25.1362,25.1362,25.1045,25.1204,11900.0
2005-05-12 15:55:00,31.73,31.78,31.72,31.72,13500.0,25.1204,25.16,25.1125,25.1125,13500.0
2005-05-13 09:30:00,31.7,31.71,31.48,31.52,23600.0,25.0966,25.1045,24.9225,24.9541,23600.0
2005-05-13 09:35:00,31.51,31.63,31.48,31.49,18800.0,24.9462,25.0412,24.9225,24.9304,18800.0
2005-05-13 09:40:00,31.49,31.65,31.47,31.64,10300.0,24.9304,25.057,24.9145,25.0491,10300.0
2005-05-13 09:45:00,31.6,31.61,31.5,31.57,12400.0,25.0175,25.0254,24.9383,24.9937,12400.0
2005-05-13 09:50:00,31.59,31.64,31.46,31.5,14600.0,25.0095,25.0491,24.9066,24.9383,14600.0
2005-05-13 09:55:00,31.49,31.55,31.42,31.47,11600.0,24.9304,24.9779,24.875,24.9145,11600.0
2005-05-13 10:00:00,31.47,31.53,31.47,31.48,10800.0,24.9145,24.962,24.9145,24.9225,10800.0
2005-05-13 10:05:00,31.47,31.47,31.32,31.36,18000.0,24.9145,24.9145,24.7958,24.8275,18000.0
2005-05-13 10:10:00,31.36,31.42,31.31,31.4,15200.0,24.8275,24.875,24.7879,24.8591,15200.0
2005-05-13 10:15:00,31.42,31.43,31.31,31.41,25000.0,24.875,24.8829,24.7879,24.867,25000.0
2005-05-13 10:20:00,31.41,31.41,31.33,31.37,12700.0,24.867,24.867,24.8037,24.8354,12700.0
2005-05-13 10:25:00,31.37,31.43,31.3,31.35,14500.0,24.8354,24.8829,24.78,24.8195,14500.0
2005-05-13 10:30:00,31.35,31.36,31.27,31.28,12900.0,24.8195,24.8275,24.7562,24.7641,12900.0
2005-05-13 10:35:00,31.28,31.36,31.28,31.36,15400.0,24.7641,24.8275,24.7641,24.8275,15400.0
2005-05-13 10:40:00,31.36,31.46,31.36,31.46,12100.0,24.8275,24.9066,24.8275,24.9066,12100.0
2005-05-13 10:45:00,31.46,31.49,31.36,31.4,10800.0,24.9066,24.9304,24.8275,24.8591,10800.0
2005-05-13 10:50:00,31.39,31.39,31.32,31.37,6300.0,24.8512,24.8512,24.7958,24.8354,6300.0
2005-05-13 10:55:00,31.36,31.5,31.35,31.5,9600.0,24.8275,24.9383,24.8195,24.9383,9600.0
2005-05-13 11:00:00,31.5,31.51,31.39,31.39,11100.0,24.9383,24.9462,24.8512,24.8512,11100.0
2005-05-13 11:05:00,31.4,31.43,31.39,31.43,11400.0,24.8591,24.8829,24.8512,24.8829,11400.0
2005-05-13 11:10:00,31.4,31.42,31.38,31.41,8400.0,24.8591,24.875,24.8433,24.867,8400.0
2005-05-13 11:15:00,31.41,31.43,31.35,31.39,8500.0,24.867,24.8829,24.8195,24.8512,8500.0
2005-05-13 11:20:00,31.39,31.45,31.39,31.41,9400.0,24.8512,24.8987,24.8512,24.867,9400.0
2005-05-13 11:25:00,31.41,31.52,31.39,31.51,8300.0,24.867,24.9541,24.8512,24.9462,8300.0
2005-05-13 11:30:00,31.52,31.53,31.5,31.5,10200.0,24.9541,24.962,24.9383,24.9383,10200.0
2005-05-13 11:35:00,31.49,31.51,31.48,31.5,9500.0,24.9304,24.9462,24.9225,24.9383,9500.0
2005-05-13 11:40:00,31.5,31.5,31.45,31.45,10000.0,24.9383,24.9383,24.8987,24.8987,10000.0
2005-05-13 11:45:00,31.45,31.48,31.44,31.46,22500.0,24.8987,24.9225,24.8908,24.9066,22500.0
2005-05-13 11:50:00,31.46,31.51,31.46,31.51,5200.0,24.9066,24.9462,24.9066,24.9462,5200.0
2005-05-13 11:55:00,31.51,31.54,31.49,31.49,4600.0,24.9462,24.97,24.9304,24.9304,4600.0
2005-05-13 12:00:00,31.49,31.49,31.4,31.42,7400.0,24.9304,24.9304,24.8591,24.875,7400.0
2005-05-13 12:05:00,31.42,31.43,31.39,31.42,10300.0,24.875,24.8829,24.8512,24.875,10300.0
2005-05-13 12:10:00,31.42,31.43,31.42,31.43,1900.0,24.875,24.8829,24.875,24.8829,1900.0
2005-05-13 12:15:00,31.43,31.46,31.42,31.44,6200.0,24.8829,24.9066,24.875,24.8908,6200.0
2005-05-13 12:20:00,31.44,31.49,31.43,31.49,10900.0,24.8908,24.9304,24.8829,24.9304,10900.0
2005-05-13 12:25:00,31.5,31.52,31.43,31.43,7200.0,24.9383,24.9541,24.8829,24.8829,7200.0
2005-05-13 12:30:00,31.44,31.44,31.39,31.39,9300.0,24.8908,24.8908,24.8512,24.8512,9300.0
2005-05-13 12:35:00,31.38,31.39,31.37,31.38,4900.0,24.8433,24.8512,24.8354,24.8433,4900.0
2005-05-13 12:40:00,31.38,31.44,31.38,31.44,18800.0,24.8433,24.8908,24.8433,24.8908,18800.0
2005-05-13 12:45:00,31.43,31.43,31.38,31.38,6600.0,24.8829,24.8829,24.8433,24.8433,6600.0
2005-05-13 12:50:00,31.38,31.39,31.38,31.38,5600.0,24.8433,24.8512,24.8433,24.8433,5600.0
2005-05-13 12:55:00,31.38,31.38,31.35,31.35,5700.0,24.8433,24.8433,24.8195,24.8195,5700.0
2005-05-13 13:00:00,31.34,31.36,31.34,31.36,24600.0,24.8116,24.8275,24.8116,24.8275,24600.0
2005-05-13 13:05:00,31.36,31.36,31.35,31.35,3400.0,24.8275,24.8275,24.8195,24.8195,3400.0
2005-05-13 13:10:00,31.35,31.36,31.35,31.36,5000.0,24.8195,24.8275,24.8195,24.8275,5000.0
2005-05-13 13:15:00,31.35,31.35,31.27,31.27,7500.0,24.8195,24.8195,24.7562,24.7562,7500.0
2005-05-13 13:20:00,31.26,31.27,31.25,31.25,9500.0,24.7483,24.7562,24.7404,24.7404,9500.0
2005-05-13 13:25:00,31.23,31.23,31.2,31.2,5400.0,24.7245,24.7245,24.7008,24.7008,5400.0
2005-05-13 13:30:00,31.19,31.2,31.17,31.19,11200.0,24.6929,24.7008,24.677,24.6929,11200.0
2005-05-13 13:35:00,31.18,31.22,31.16,31.19,10100.0,24.685,24.7166,24.6691,24.6929,10100.0
2005-05-13 13:40:00,31.19,31.19,31.1,31.1,8700.0,24.6929,24.6929,24.6216,24.6216,8700.0
2005-05-13 13:45:00,31.09,31.12,31.08,31.12,15100.0,24.6137,24.6374,24.6058,24.6374,15100.0
2005-05-13 13:50:00,31.12,31.12,31.06,31.07,3800.0,24.6374,24.6374,24.5899,24.5979,3800.0
2005-05-13 13:55:00,31.05,31.05,30.93,31.0,33100.0,24.582,24.582,24.487,24.5424,33100.0
2005-05-13 14:00:00,31.0,31.0,30.98,31.0,31400.0,24.5424,24.5424,24.5266,24.5424,31400.0
2005-05-13 14:05:00,31.0,31.0,30.94,30.94,29300.0,24.5424,24.5424,24.4949,24.4949,29300.0
2005-05-13 14:10:00,30.95,30.97,30.91,30.94,23100.0,24.5029,24.5187,24.4712,24.4949,23100.0
2005-05-13 14:15:00,30.93,30.94,30.88,30.9,18500.0,24.487,24.4949,24.4474,24.4633,18500.0
2005-05-13 14:20:00,30.9,30.94,30.9,30.94,11500.0,24.4633,24.4949,24.4633,24.4949,11500.0
2005-05-13 14:25:00,30.94,30.98,30.93,30.96,10900.0,24.4949,24.5266,24.487,24.5108,10900.0
2005-05-13 14:30:00,30.95,30.96,30.84,30.88,25400.0,24.5029,24.5108,24.4158,24.4474,25400.0
2005-05-13 14:35:00,30.85,30.86,30.68,30.76,40400.0,24.4237,24.4316,24.2891,24.3524,40400.0
2005-05-13 14:40:00,30.77,30.8,30.77,30.79,22600.0,24.3604,24.3841,24.3604,24.3762,22600.0
2005-05-13 14:45:00,30.8,30.8,30.72,30.75,28600.0,24.3841,24.3841,24.3208,24.3445,28600.0
2005-05-13 14:50:00,30.75,30.88,30.75,30.86,13400.0,24.3445,24.4474,24.3445,24.4316,13400.0
2005-05-13 14:55:00,30.86,30.96,30.86,30.96,17800.0,24.4316,24.5108,24.4316,24.5108,17800.0
2005-05-13 15:00:00,30.96,30.99,30.95,30.96,33300.0,24.5108,24.5345,24.5029,24.5108,33300.0
2005-05-13 15:05:00,30.97,31.03,30.97,31.02,16100.0,24.5187,24.5662,24.5187,24.5583,16100.0
2005-05-13 15:10:00,31.03,31.19,31.03,31.19,44400.0,24.5662,24.6929,24.5662,24.6929,44400.0
2005-05-13 15:15:00,31.18,31.19,31.13,31.19,19100.0,24.685,24.6929,24.6454,24.6929,19100.0
2005-05-13 15:20:00,31.2,31.33,31.2,31.31,21700.0,24.7008,24.8037,24.7008,24.7879,21700.0
2005-05-13 15:25:00,31.31,31.32,31.28,31.31,19100.0,24.7879,24.7958,24.7641,24.7879,19100.0
2005-05-13 15:30:00,31.31,31.36,31.31,31.31,23500.0,24.7879,24.8275,24.7879,24.7879,23500.0
2005-05-13 15:35:00,31.32,31.32,31.25,31.28,19700.0,24.7958,24.7958,24.7404,24.7641,19700.0
2005-05-13 15:40:00,31.28,31.32,31.25,31.25,13500.0,24.7641,24.7958,24.7404,24.7404,13500.0
2005-05-13 15:45:00,31.25,31.36,31.25,31.35,23600.0,24.7404,24.8275,24.7404,24.8195,23600.0
2005-05-13 15:50:00,31.36,31.37,31.28,31.28,24700.0,24.8275,24.8354,24.7641,24.7641,24700.0
2005-05-13 15:55:00,31.28,31.28,31.23,31.28,32900.0,24.7641,24.7641,24.7245,24.7641,32900.0
2005-05-16 09:30:00,31.28,31.28,31.27,31.28,8400.0,24.7641,24.7641,24.7562,24.7641,8400.0
2005-05-16 09:35:00,31.28,31.39,31.28,31.34,10000.0,24.7641,24.8512,24.7641,24.8116,10000.0
2005-05-16 09:40:00,31.37,31.49,31.36,31.49,8700.0,24.8354,24.9304,24.8275,24.9304,8700.0
2005-05-16 09:45:00,31.48,31.57,31.48,31.48,7400.0,24.9225,24.9937,24.9225,24.9225,7400.0
2005-05-16 09:50:00,31.5,31.55,31.47,31.48,6100.0,24.9383,24.9779,24.9145,24.9225,6100.0
2005-05-16 09:55:00,31.48,31.5,31.46,31.47,6200.0,24.9225,24.9383,24.9066,24.9145,6200.0
2005-05-16 10:00:00,31.47,31.57,31.47,31.52,12400.0,24.9145,24.9937,24.9145,24.9541,12400.0
2005-05-16 10:05:00,31.52,31.57,31.5,31.52,6700.0,24.9541,24.9937,24.9383,24.9541,6700.0
2005-05-16 10:10:00,31.5,31.54,31.49,31.54,7900.0,24.9383,24.97,24.9304,24.97,7900.0
2005-05-16 10:15:00,31.54,31.58,31.52,31.57,8300.0,24.97,25.0016,24.9541,24.9937,8300.0
2005-05-16 10:20:00,31.57,31.59,31.51,31.55,15300.0,24.9937,25.0095,24.9462,24.9779,15300.0
2005-05-16 10:25:00,31.54,31.55,31.5,31.52,7500.0,24.97,24.9779,24.9383,24.9541,7500.0
2005-05-16 10:30:00,31.52,31.53,31.49,31.51,9400.0,24.9541,24.962,24.9304,24.9462,9400.0
2005-05-16 10:35:00,31.51,31.59,31.51,31.59,14900.0,24.9462,25.0095,24.9462,25.0095,14900.0
2005-05-16 10:40:00,31.6,31.64,31.6,31.63,16700.0,25.0175,25.0491,25.0175,25.0412,16700.0
2005-05-16 10:45:00,31.65,31.75,31.65,31.7,9600.0,25.057,25.1362,25.057,25.0966,9600.0
2005-05-16 10:50:00,31.7,31.73,31.68,31.71,5500.0,25.0966,25.1204,25.0808,25.1045,5500.0
2005-05-16 10:55:00,31.73,31.75,31.72,31.73,10600.0,25.1204,25.1362,25.1125,25.1204,10600.0
2005-05-16 11:00:00,31.73,31.73,31.69,31.69,8700.0,25.1204,25.1204,25.0887,25.0887,8700.0
2005-05-16 11:05:00,31.7,31.71,31.7,31.71,8000.0,25.0966,25.1045,25.0966,25.1045,8000.0
2005-05-16 11:10:00,31.71,31.74,31.71,31.73,4300.0,25.1045,25.1283,25.1045,25.1204,4300.0
2005-05-16 11:15:00,31.73,31.76,31.72,31.76,11800.0,25.1204,25.1441,25.1125,25.1441,11800.0
2005-05-16 11:20:00,31.77,31.8,31.77,31.8,13400.0,25.152,25.1758,25.152,25.1758,13400.0
2005-05-16 11:25:00,31.8,31.8,31.76,31.76,7700.0,25.1758,25.1758,25.1441,25.1441,7700.0
2005-05-16 11:30:00,31.75,31.8,31.73,31.8,11300.0,25.1362,25.1758,25.1204,25.1758,11300.0
2005-05-16 11:35:00,31.8,31.82,31.8,31.82,12700.0,25.1758,25.1916,25.1758,25.1916,12700.0
2005-05-16 11:40:00,31.83,31.83,31.8,31.82,12500.0,25.1996,25.1996,25.1758,25.1916,12500.0
2005-05-16 11:45:00,31.82,31.84,31.82,31.84,12000.0,25.1916,25.2075,25.1916,25.2075,12000.0
2005-05-16 11:50:00,31.84,31.91,31.84,31.89,26500.0,25.2075,25.2629,25.2075,25.2471,26500.0
2005-05-16 11:55:00,31.89,31.9,31.88,31.89,5500.0,25.2471,25.255,25.2391,25.2471,5500.0
2005-05-16 12:00:00,31.89,31.94,31.89,31.94,13500.0,25.2471,25.2866,25.2471,25.2866,13500.0
2005-05-16 12:05:00,31.94,31.97,31.93,31.93,4400.0,25.2866,25.3104,25.2787,25.2787,4400.0
2005-05-16 12:10:00,31.93,31.94,31.9,31.9,2800.0,25.2787,25.2866,25.255,25.255,2800.0
2005-05-16 12:15:00,31.91,31.91,31.87,31.89,4000.0,25.2629,25.2629,25.2312,25.2471,4000.0
2005-05-16 12:20:00,31.87,31.89,31.87,31.88,3400.0,25.2312,25.2471,25.2312,25.2391,3400.0
2005-05-16 12:25:00,31.88,31.89,31.85,31.85,3400.0,25.2391,25.2471,25.2154,25.2154,3400.0
2005-05-16 12:30:00,31.84,31.85,31.82,31.82,4000.0,25.2075,25.2154,25.1916,25.1916,4000.0
2005-05-16 12:35:00,31.81,31.83,31.79,31.83,6200.0,25.1837,25.1996,25.1679,25.1996,6200.0
2005-05-16 12:40:00,31.84,31.85,31.83,31.84,2200.0,25.2075,25.2154,25.1996,25.2075,2200.0
2005-05-16 12:45:00,31.84,31.86,31.84,31.85,4900.0,25.2075,25.2233,25.2075,25.2154,4900.0
2005-05-16 12:50:00,31.85,31.85,31.83,31.84,5100.0,25.2154,25.2154,25.1996,25.2075,5100.0
2005-05-16 12:55:00,31.83,31.86,31.82,31.85,3500.0,25.1996,25.2233,25.1916,25.2154,3500.0
2005-05-16 13:00:00,31.84,31.85,31.83,31.83,7300.0,25.2075,25.2154,25.1996,25.1996,7300.0
2005-05-16 13:05:00,31.83,31.88,31.83,31.87,9500.0,25.1996,25.2391,25.1996,25.2312,9500.0
2005-05-16 13:10:00,31.85,31.86,31.85,31.85,4500.0,25.2154,25.2233,25.2154,25.2154,4500.0
2005-05-16 13:15:00,31.85,31.85,31.84,31.84,2300.0,25.2154,25.2154,25.2075,25.2075,2300.0
2005-05-16 13:20:00,31.83,31.9,31.83,31.9,9200.0,25.1996,25.255,25.1996,25.255,9200.0
2005-05-16 13:25:00,31.9,31.9,31.88,31.89,2100.0,25.255,25.255,25.2391,25.2471,2100.0
2005-05-16 13:30:00,31.89,31.89,31.85,31.85,6500.0,25.2471,25.2471,25.2154,25.2154,6500.0
2005-05-16 13:35:00,31.84,31.84,31.82,31.82,3700.0,25.2075,25.2075,25.1916,25.1916,3700.0
2005-05-16 13:40:00,31.82,31.92,31.82,31.92,15600.0,25.1916,25.2708,25.1916,25.2708,15600.0
2005-05-16 13:45:00,31.92,31.92,31.88,31.9,16700.0,25.2708,25.2708,25.2391,25.255,16700.0
2005-05-16 13:50:00,31.9,31.92,31.87,31.87,8500.0,25.255,25.2708,25.2312,25.2312,8500.0
2005-05-16 13:55:00,31.86,31.89,31.86,31.88,7600.0,25.2233,25.2471,25.2233,25.2391,7600.0
2005-05-16 14:00:00,31.89,31.89,31.86,31.86,6200.0,25.2471,25.2471,25.2233,25.2233,6200.0
2005-05-16 14:05:00,31.87,31.9,31.86,31.86,6100.0,25.2312,25.255,25.2233,25.2233,6100.0
2005-05-16 14:10:00,31.84,31.88,31.84,31.88,3700.0,25.2075,25.2391,25.2075,25.2391,3700.0
2005-05-16 14:15:00,31.88,31.89,31.87,31.89,9100.0,25.2391,25.2471,25.2312,25.2471,9100.0
2005-05-16 14:20:00,31.89,31.89,31.82,31.82,7400.0,25.2471,25.2471,25.1916,25.1916,7400.0
2005-05-16 14:25:00,31.81,31.83,31.81,31.81,8400.0,25.1837,25.1996,25.1837,25.1837,8400.0
2005-05-16 14:30:00,31.81,31.86,31.81,31.85,7000.0,25.1837,25.2233,25.1837,25.2154,7000.0
2005-05-16 14:35:00,31.85,31.88,31.82,31.82,6800.0,25.2154,25.2391,25.1916,25.1916,6800.0
2005-05-16 14:40:00,31.82,31.89,31.82,31.86,9600.0,25.1916,25.2471,25.1916,25.2233,9600.0
2005-05-16 14:45:00,31.86,31.9,31.85,31.9,12400.0,25.2233,25.255,25.2154,25.255,12400.0
2005-05-16 14:50:00,31.88,31.88,31.87,31.87,3800.0,25.2391,25.2391,25.2312,25.2312,3800.0
2005-05-16 14:55:00,31.87,31.89,31.87,31.88,5500.0,25.2312,25.2471,25.2312,25.2391,5500.0
2005-05-16 15:00:00,31.88,31.9,31.88,31.89,8700.0,25.2391,25.255,25.2391,25.2471,8700.0
2005-05-16 15:05:00,31.89,31.93,31.89,31.93,6800.0,25.2471,25.2787,25.2471,25.2787,6800.0
2005-05-16 15:10:00,31.94,31.97,31.94,31.96,8100.0,25.2866,25.3104,25.2866,25.3025,8100.0
2005-05-16 15:15:00,31.96,32.01,31.96,31.98,9500.0,25.3025,25.3421,25.3025,25.3183,9500.0
2005-05-16 15:20:00,31.98,32.01,31.98,32.01,10100.0,25.3183,25.3421,25.3183,25.3421,10100.0
2005-05-16 15:25:00,32.01,32.04,32.01,32.03,9000.0,25.3421,25.3658,25.3421,25.3579,9000.0
2005-05-16 15:30:00,32.03,32.03,32.0,32.01,10700.0,25.3579,25.3579,25.3341,25.3421,10700.0
2005-05-16 15:35:00,32.01,32.01,32.0,32.0,9700.0,25.3421,25.3421,25.3341,25.3341,9700.0
2005-05-16 15:40:00,32.0,32.01,32.0,32.0,7400.0,25.3341,25.3421,25.3341,25.3341,7400.0
2005-05-16 15:45:00,32.0,32.03,32.0,32.01,16100.0,25.3341,25.3579,25.3341,25.3421,16100.0
2005-05-16 15:50:00,32.01,32.05,31.99,32.02,28900.0,25.3421,25.3737,25.3262,25.35,28900.0
2005-05-16 15:55:00,32.03,32.04,32.02,32.04,12000.0,25.3579,25.3658,25.35,25.3658,12000.0
2005-05-17 09:30:00,31.9,32.01,31.85,31.85,13300.0,25.255,25.3421,25.2154,25.2154,13300.0
2005-05-17 09:35:00,31.84,31.98,31.8,31.93,7300.0,25.2075,25.3183,25.1758,25.2787,7300.0
2005-05-17 09:40:00,31.93,32.03,31.93,31.94,9300.0,25.2787,25.3579,25.2787,25.2866,9300.0
2005-05-17 09:45:00,31.93,31.93,31.84,31.87,6800.0,25.2787,25.2787,25.2075,25.2312,6800.0
2005-05-17 09:50:00,31.87,31.92,31.87,31.92,4000.0,25.2312,25.2708,25.2312,25.2708,4000.0
2005-05-17 09:55:00,31.92,31.94,31.92,31.93,4400.0,25.2708,25.2866,25.2708,25.2787,4400.0
2005-05-17 10:00:00,31.94,31.96,31.92,31.92,4400.0,25.2866,25.3025,25.2708,25.2708,4400.0
2005-05-17 10:05:00,31.92,31.92,31.85,31.85,10300.0,25.2708,25.2708,25.2154,25.2154,10300.0
2005-05-17 10:10:00,31.85,31.87,31.83,31.86,8900.0,25.2154,25.2312,25.1996,25.2233,8900.0
2005-05-17 10:15:00,31.87,31.92,31.86,31.9,9100.0,25.2312,25.2708,25.2233,25.255,9100.0
2005-05-17 10:20:00,31.9,31.95,31.9,31.95,15800.0,25.255,25.2946,25.255,25.2946,15800.0
2005-05-17 10:25:00,31.95,31.97,31.85,31.85,5200.0,25.2946,25.3104,25.2154,25.2154,5200.0
2005-05-17 10:30:00,31.81,31.86,31.79,31.83,12400.0,25.1837,25.2233,25.1679,25.1996,12400.0
2005-05-17 10:35:00,31.83,31.87,31.83,31.86,2700.0,25.1996,25.2312,25.1996,25.2233,2700.0
2005-05-17 10:40:00,31.86,31.88,31.86,31.86,4800.0,25.2233,25.2391,25.2233,25.2233,4800.0
2005-05-17 10:45:00,31.86,31.87,31.84,31.85,4500.0,25.2233,25.2312,25.2075,25.2154,4500.0
2005-05-17 10:50:00,31.85,31.9,31.85,31.86,4800.0,25.2154,25.255,25.2154,25.2233,4800.0
2005-05-17 10:55:00,31.86,31.87,31.84,31.86,2600.0,25.2233,25.2312,25.2075,25.2233,2600.0
2005-05-17 11:00:00,31.85,31.94,31.84,31.94,9800.0,25.2154,25.2866,25.2075,25.2866,9800.0
2005-05-17 11:05:00,31.94,31.95,31.88,31.88,5800.0,25.2866,25.2946,25.2391,25.2391,5800.0
2005-05-17 11:10:00,31.89,31.9,31.87,31.88,3900.0,25.2471,25.255,25.2312,25.2391,3900.0
2005-05-17 11:15:00,31.87,31.88,31.84,31.85,3200.0,25.2312,25.2391,25.2075,25.2154,3200.0
2005-05-17 11:20:00,31.84,31.87,31.8,31.81,8100.0,25.2075,25.2312,25.1758,25.1837,8100.0
2005-05-17 11:25:00,31.81,31.86,31.81,31.82,7500.0,25.1837,25.2233,25.1837,25.1916,7500.0
2005-05-17 11:30:00,31.83,31.88,31.82,31.84,2700.0,25.1996,25.2391,25.1916,25.2075,2700.0
2005-05-17 11:35:00,31.83,31.92,31.81,31.88,10900.0,25.1996,25.2708,25.1837,25.2391,10900.0
2005-05-17 11:40:00,31.88,31.91,31.85,31.88,9000.0,25.2391,25.2629,25.2154,25.2391,9000.0
2005-05-17 11:45:00,31.87,31.91,31.83,31.85,18300.0,25.2312,25.2629,25.1996,25.2154,18300.0
2005-05-17 11:50:00,31.85,31.87,31.85,31.85,5500.0,25.2154,25.2312,25.2154,25.2154,5500.0
2005-05-17 11:55:00,31.85,31.85,31.8,31.83,6200.0,25.2154,25.2154,25.1758,25.1996,6200.0
2005-05-17 12:00:00,31.83,31.87,31.82,31.82,8500.0,25.1996,25.2312,25.1916,25.1916,8500.0
2005-05-17 12:05:00,31.83,31.83,31.76,31.78,10800.0,25.1996,25.1996,25.1441,25.16,10800.0
2005-05-17 12:10:00,31.78,31.79,31.77,31.79,2000.0,25.16,25.1679,25.152,25.1679,2000.0
2005-05-17 12:15:00,31.79,31.83,31.79,31.8,7400.0,25.1679,25.1996,25.1679,25.1758,7400.0
2005-05-17 12:20:00,31.8,31.82,31.8,31.8,2800.0,25.1758,25.1916,25.1758,25.1758,2800.0
2005-05-17 12:25:00,31.8,31.85,31.79,31.81,12400.0,25.1758,25.2154,25.1679,25.1837,12400.0
2005-05-17 12:30:00,31.81,31.84,31.8,31.81,5300.0,25.1837,25.2075,25.1758,25.1837,5300.0
2005-05-17 12:35:00,31.81,31.83,31.78,31.78,2500.0,25.1837,25.1996,25.16,25.16,2500.0
2005-05-17 12:40:00,31.75,31.79,31.75,31.75,3600.0,25.1362,25.1679,25.1362,25.1362,3600.0
2005-05-17 12:45:00,31.75,31.77,31.74,31.75,1000.0,25.1362,25.152,25.1283,25.1362,1000.0
2005-05-17 12:50:00,31.76,31.78,31.76,31.77,1200.0,25.1441,25.16,25.1441,25.152,1200.0
2005-05-17 12:55:00,31.74,31.78,31.74,31.78,1600.0,25.1283,25.16,25.1283,25.16,1600.0
2005-05-17 13:00:00,31.77,31.79,31.75,31.79,2100.0,25.152,25.1679,25.1362,25.1679,2100.0
2005-05-17 13:05:00,31.79,31.81,31.79,31.79,1200.0,25.1679,25.1837,25.1679,25.1679,1200.0
2005-05-17 13:10:00,31.78,31.79,31.78,31.78,3100.0,25.16,25.1679,25.16,25.16,3100.0
2005-05-17 13:15:00,31.77,31.8,31.76,31.8,3800.0,25.152,25.1758,25.1441,25.1758,3800.0
2005-05-17 13:20:00,31.82,31.84,31.82,31.84,3600.0,25.1916,25.2075,25.1916,25.2075,3600.0
2005-05-17 13:25:00,31.83,31.84,31.81,31.81,3800.0,25.1996,25.2075,25.1837,25.1837,3800.0
2005-05-17 13:30:00,31.81,31.83,31.8,31.83,5100.0,25.1837,25.1996,25.1758,25.1996,5100.0
2005-05-17 13:35:00,31.81,31.82,31.79,31.81,3100.0,25.1837,25.1916,25.1679,25.1837,3100.0
2005-05-17 13:40:00,31.8,31.81,31.79,31.81,2600.0,25.1758,25.1837,25.1679,25.1837,2600.0
2005-05-17 13:45:00,31.81,31.83,31.8,31.8,5500.0,25.1837,25.1996,25.1758,25.1758,5500.0
2005-05-17 13:50:00,31.8,31.83,31.79,31.83,19700.0,25.1758,25.1996,25.1679,25.1996,19700.0
2005-05-17 13:55:00,31.84,31.85,31.84,31.84,3200.0,25.2075,25.2154,25.2075,25.2075,3200.0
2005-05-17 14:00:00,31.87,31.88,31.85,31.87,33500.0,25.2312,25.2391,25.2154,25.2312,33500.0
2005-05-17 14:05:00,31.86,31.92,31.86,31.92,9700.0,25.2233,25.2708,25.2233,25.2708,9700.0
2005-05-17 14:10:00,31.91,31.92,31.83,31.84,42200.0,25.2629,25.2708,25.1996,25.2075,42200.0
2005-05-17 14:15:00,31.84,31.89,31.82,31.85,36500.0,25.2075,25.2471,25.1916,25.2154,36500.0
2005-05-17 14:20:00,31.85,31.86,31.81,31.81,14000.0,25.2154,25.2233,25.1837,25.1837,14000.0
2005-05-17 14:25:00,31.82,31.87,31.82,31.85,45300.0,25.1916,25.2312,25.1916,25.2154,45300.0
2005-05-17 14:30:00,31.85,31.97,31.84,31.97,73600.0,25.2154,25.3104,25.2075,25.3104,73600.0
2005-05-17 14:35:00,31.94,32.05,31.94,32.02,30200.0,25.2866,25.3737,25.2866,25.35,30200.0
2005-05-17 14:40:00,32.03,32.15,32.01,32.15,21800.0,25.3579,25.4529,25.3421,25.4529,21800.0
2005-05-17 14:45:00,32.15,32.18,32.1,32.1,24700.0,25.4529,25.4766,25.4133,25.4133,24700.0
2005-05-17 14:50:00,32.09,32.15,32.06,32.11,24500.0,25.4054,25.4529,25.3816,25.4212,24500.0
2005-05-17 14:55:00,32.11,32.13,32.09,32.11,9000.0,25.4212,25.4371,25.4054,25.4212,9000.0
2005-05-17 15:00:00,32.12,32.12,32.09,32.09,4800.0,25.4291,25.4291,25.4054,25.4054,4800.0
2005-05-17 15:05:00,32.09,32.09,32.07,32.08,8500.0,25.4054,25.4054,25.3896,25.3975,8500.0
2005-05-17 15:10:00,32.09,32.11,32.07,32.1,9600.0,25.4054,25.4212,25.3896,25.4133,9600.0
2005-05-17 15:15:00,32.1,32.12,32.08,32.09,39400.0,25.4133,25.4291,25.3975,25.4054,39400.0
2005-05-17 15:20:00,32.09,32.1,32.08,32.09,5800.0,25.4054,25.4133,25.3975,25.4054,5800.0
2005-05-17 15:25:00,32.09,32.1,32.08,32.1,7900.0,25.4054,25.4133,25.3975,25.4133,7900.0
2005-05-17 15:30:00,32.1,32.18,32.09,32.16,22000.0,25.4133,25.4766,25.4054,25.4608,22000.0
2005-05-17 15:35:00,32.15,32.15,32.11,32.14,7300.0,25.4529,25.4529,25.4212,25.445,7300.0
2005-05-17 15:40:00,32.14,32.15,32.13,32.15,10400.0,25.445,25.4529,25.4371,25.4529,10400.0
2005-05-17 15:45:00,32.14,32.2,32.14,32.2,21500.0,25.445,25.4925,25.445,25.4925,21500.0
2005-05-17 15:50:00,32.2,32.2,32.16,32.17,16100.0,25.4925,25.4925,25.4608,25.4687,16100.0
2005-05-17 15:55:00,32.17,32.19,32.13,32.15,15200.0,25.4687,25.4846,25.4371,25.4529,15200.0
2005-05-18 09:30:00,32.18,32.23,32.01,32.23,28900.0,25.4766,25.5162,25.3421,25.5162,28900.0
2005-05-18 09:35:00,32.23,32.51,32.17,32.51,11400.0,25.5162,25.7379,25.4687,25.7379,11400.0
2005-05-18 09:40:00,32.5,32.5,32.41,32.43,33600.0,25.73,25.73,25.6587,25.6746,33600.0
2005-05-18 09:45:00,32.46,32.56,32.41,32.41,18400.0,25.6983,25.7775,25.6587,25.6587,18400.0
2005-05-18 09:50:00,32.48,32.6,32.47,32.58,11000.0,25.7142,25.8092,25.7062,25.7933,11000.0
2005-05-18 09:55:00,32.6,32.64,32.58,32.58,11100.0,25.8092,25.8408,25.7933,25.7933,11100.0
2005-05-18 10:00:00,32.59,32.61,32.53,32.55,10600.0,25.8012,25.8171,25.7537,25.7696,10600.0
2005-05-18 10:05:00,32.56,32.59,32.55,32.59,2900.0,25.7775,25.8012,25.7696,25.8012,2900.0
2005-05-18 10:10:00,32.58,32.65,32.58,32.65,10000.0,25.7933,25.8487,25.7933,25.8487,10000.0
2005-05-18 10:15:00,32.65,32.76,32.65,32.76,15400.0,25.8487,25.9358,25.8487,25.9358,15400.0
2005-05-18 10:20:00,32.78,32.83,32.69,32.83,12400.0,25.9517,25.9912,25.8804,25.9912,12400.0
2005-05-18 10:25:00,32.81,32.82,32.77,32.79,13700.0,25.9754,25.9833,25.9437,25.9596,13700.0
2005-05-18 10:30:00,32.81,32.85,32.81,32.84,8400.0,25.9754,26.0071,25.9754,25.9992,8400.0
2005-05-18 10:35:00,32.82,32.82,32.74,32.75,16000.0,25.9833,25.9833,25.92,25.9279,16000.0
2005-05-18 10:40:00,32.76,32.77,32.72,32.73,15000.0,25.9358,25.9437,25.9042,25.9121,15000.0
2005-05-18 10:45:00,32.74,32.77,32.73,32.77,4500.0,25.92,25.9437,25.9121,25.9437,4500.0
2005-05-18 10:50:00,32.75,32.81,32.75,32.81,5200.0,25.9279,25.9754,25.9279,25.9754,5200.0
2005-05-18 10:55:00,32.81,32.83,32.81,32.81,6400.0,25.9754,25.9912,25.9754,25.9754,6400.0
2005-05-18 11:00:00,32.81,32.82,32.73,32.73,8500.0,25.9754,25.9833,25.9121,25.9121,8500.0
2005-05-18 11:05:00,32.73,32.8,32.73,32.78,14700.0,25.9121,25.9675,25.9121,25.9517,14700.0
2005-05-18 11:10:00,32.78,32.8,32.73,32.74,9600.0,25.9517,25.9675,25.9121,25.92,9600.0
2005-05-18 11:15:00,32.73,32.75,32.73,32.75,8500.0,25.9121,25.9279,25.9121,25.9279,8500.0
2005-05-18 11:20:00,32.75,32.81,32.75,32.8,8800.0,25.9279,25.9754,25.9279,25.9675,8800.0
2005-05-18 11:25:00,32.8,32.8,32.76,32.76,7600.0,25.9675,25.9675,25.9358,25.9358,7600.0
2005-05-18 11:30:00,32.78,32.78,32.74,32.74,4300.0,25.9517,25.9517,25.92,25.92,4300.0
2005-05-18 11:35:00,32.75,32.81,32.74,32.79,12200.0,25.9279,25.9754,25.92,25.9596,12200.0
2005-05-18 11:40:00,32.78,32.8,32.78,32.79,3700.0,25.9517,25.9675,25.9517,25.9596,3700.0
2005-05-18 11:45:00,32.8,32.84,32.79,32.84,2500.0,25.9675,25.9992,25.9596,25.9992,2500.0
2005-05-18 11:50:00,32.84,32.85,32.83,32.85,7000.0,25.9992,26.0071,25.9912,26.0071,7000.0
2005-05-18 11:55:00,32.85,32.9,32.85,32.86,13500.0,26.0071,26.0467,26.0071,26.015,13500.0
2005-05-18 12:00:00,32.86,32.94,32.85,32.92,10000.0,26.015,26.0783,26.0071,26.0625,10000.0
2005-05-18 12:05:00,32.94,32.98,32.94,32.98,8800.0,26.0783,26.11,26.0783,26.11,8800.0
2005-05-18 12:10:00,32.97,33.06,32.96,33.06,23700.0,26.1021,26.1733,26.0942,26.1733,23700.0
2005-05-18 12:15:00,33.05,33.11,33.05,33.08,9500.0,26.1654,26.2129,26.1654,26.1892,9500.0
2005-05-18 12:20:00,33.09,33.11,33.05,33.06,6700.0,26.1971,26.2129,26.1654,26.1733,6700.0
2005-05-18 12:25:00,33.05,33.07,33.03,33.07,6700.0,26.1654,26.1812,26.1496,26.1812,6700.0
2005-05-18 12:30:00,33.06,33.06,33.02,33.04,2600.0,26.1733,26.1733,26.1417,26.1575,2600.0
2005-05-18 12:35:00,33.04,33.06,33.02,33.04,5300.0,26.1575,26.1733,26.1417,26.1575,5300.0
2005-05-18 12:40:00,33.06,33.09,33.03,33.05,5600.0,26.1733,26.1971,26.1496,26.1654,5600.0
2005-05-18 12:45:00,33.05,33.05,32.98,32.99,3200.0,26.1654,26.1654,26.11,26.1179,3200.0
2005-05-18 12:50:00,33.0,33.09,33.0,33.08,4800.0,26.1258,26.1971,26.1258,26.1892,4800.0
2005-05-18 12:55:00,33.1,33.1,33.06,33.09,5100.0,26.205,26.205,26.1733,26.1971,5100.0
2005-05-18 13:00:00,33.09,33.1,33.05,33.07,6500.0,26.1971,26.205,26.1654,26.1812,6500.0
2005-05-18 13:05:00,33.07,33.08,33.03,33.03,4700.0,26.1812,26.1892,26.1496,26.1496,4700.0
2005-05-18 13:10:00,33.03,33.04,32.96,32.98,3400.0,26.1496,26.1575,26.0942,26.11,3400.0
2005-05-18 13:15:00,32.95,33.0,32.94,32.99,7500.0,26.0862,26.1258,26.0783,26.1179,7500.0
2005-05-18 13:20:00,32.98,33.01,32.97,32.98,7000.0,26.11,26.1337,26.1021,26.11,7000.0
2005-05-18 13:25:00,32.98,33.05,32.98,33.05,4000.0,26.11,26.1654,26.11,26.1654,4000.0
2005-05-18 13:30:00,33.04,33.06,33.04,33.05,1100.0,26.1575,26.1733,26.1575,26.1654,1100.0
2005-05-18 13:35:00,33.04,33.04,32.98,33.0,7900.0,26.1575,26.1575,26.11,26.1258,7900.0
2005-05-18 13:40:00,33.0,33.02,32.93,32.94,11100.0,26.1258,26.1417,26.0704,26.0783,11100.0
2005-05-18 13:45:00,32.94,32.96,32.93,32.94,10600.0,26.0783,26.0942,26.0704,26.0783,10600.0
2005-05-18 13:50:00,32.92,32.94,32.89,32.93,7200.0,26.0625,26.0783,26.0387,26.0704,7200.0
2005-05-18 13:55:00,32.93,32.93,32.9,32.92,5000.0,26.0704,26.0704,26.0467,26.0625,5000.0
2005-05-18 14:00:00,32.91,32.95,32.89,32.93,4700.0,26.0546,26.0862,26.0387,26.0704,4700.0
2005-05-18 14:05:00,32.93,32.97,32.93,32.94,4200.0,26.0704,26.1021,26.0704,26.0783,4200.0
2005-05-18 14:10:00,32.95,32.99,32.95,32.96,4100.0,26.0862,26.1179,26.0862,26.0942,4100.0
2005-05-18 14:15:00,32.96,33.01,32.96,32.99,4600.0,26.0942,26.1337,26.0942,26.1179,4600.0
2005-05-18 14:20:00,32.98,32.98,32.94,32.97,5100.0,26.11,26.11,26.0783,26.1021,5100.0
2005-05-18 14:25:00,32.95,33.02,32.95,33.01,4200.0,26.0862,26.1417,26.0862,26.1337,4200.0
2005-05-18 14:30:00,33.01,33.01,32.9,33.01,11300.0,26.1337,26.1337,26.0467,26.1337,11300.0
2005-05-18 14:35:00,33.01,33.04,32.93,32.99,16000.0,26.1337,26.1575,26.0704,26.1179,16000.0
2005-05-18 14:40:00,33.01,33.07,33.0,33.06,6400.0,26.1337,26.1812,26.1258,26.1733,6400.0
2005-05-18 14:45:00,33.07,33.07,33.03,33.04,6800.0,26.1812,26.1812,26.1496,26.1575,6800.0
2005-05-18 14:50:00,33.05,33.08,33.05,33.08,3100.0,26.1654,26.1892,26.1654,26.1892,3100.0
2005-05-18 14:55:00,33.07,33.1,33.03,33.03,8200.0,26.1812,26.205,26.1496,26.1496,8200.0
2005-05-18 15:00:00,33.03,33.03,33.0,33.01,13100.0,26.1496,26.1496,26.1258,26.1337,13100.0
2005-05-18 15:05:00,33.02,33.09,33.02,33.03,9800.0,26.1417,26.1971,26.1417,26.1496,9800.0
2005-05-18 15:10:00,33.03,33.11,33.03,33.07,7400.0,26.1496,26.2129,26.1496,26.1812,7400.0
2005-05-18 15:15:00,33.07,33.08,33.07,33.08,8100.0,26.1812,26.1892,26.1812,26.1892,8100.0
2005-05-18 15:20:00,33.08,33.08,33.04,33.07,14000.0,26.1892,26.1892,26.1575,26.1812,14000.0
2005-05-18 15:25:00,33.08,33.12,33.04,33.04,16400.0,26.1892,26.2208,26.1575,26.1575,16400.0
2005-05-18 15:30:00,33.04,33.05,33.02,33.04,16400.0,26.1575,26.1654,26.1417,26.1575,16400.0
2005-05-18 15:35:00,33.04,33.05,32.99,32.99,16300.0,26.1575,26.1654,26.1179,26.1179,16300.0
2005-05-18 15:40:00,33.0,33.02,32.99,33.01,19800.0,26.1258,26.1417,26.1179,26.1337,19800.0
2005-05-18 15:45:00,33.0,33.0,32.91,32.92,26900.0,26.1258,26.1258,26.0546,26.0625,26900.0
2005-05-18 15:50:00,32.93,32.95,32.92,32.93,39500.0,26.0704,26.0862,26.0625,26.0704,39500.0
2005-05-18 15:55:00,32.93,32.99,32.93,32.99,36400.0,26.0704,26.1179,26.0704,26.1179,36400.0
2005-05-19 09:30:00,32.96,32.96,32.91,32.91,8100.0,26.0942,26.0942,26.0546,26.0546,8100.0
2005-05-19 09:35:00,32.91,32.92,32.81,32.87,5700.0,26.0546,26.0625,25.9754,26.0229,5700.0
2005-05-19 09:40:00,32.86,32.86,32.72,32.72,9700.0,26.015,26.015,25.9042,25.9042,9700.0
2005-05-19 09:45:00,32.73,32.8,32.7,32.77,6300.0,25.9121,25.9675,25.8883,25.9437,6300.0
2005-05-19 09:50:00,32.81,32.85,32.75,32.84,3600.0,25.9754,26.0071,25.9279,25.9992,3600.0
2005-05-19 09:55:00,32.84,32.85,32.74,32.76,5300.0,25.9992,26.0071,25.92,25.9358,5300.0
2005-05-19 10:00:00,32.77,32.84,32.75,32.79,3400.0,25.9437,25.9992,25.9279,25.9596,3400.0
2005-05-19 10:05:00,32.8,32.91,32.75,32.9,12700.0,25.9675,26.0546,25.9279,26.0467,12700.0
2005-05-19 10:10:00,32.87,32.88,32.82,32.82,1900.0,26.0229,26.0308,25.9833,25.9833,1900.0
2005-05-19 10:15:00,32.79,32.82,32.72,32.73,3800.0,25.9596,25.9833,25.9042,25.9121,3800.0
2005-05-19 10:20:00,32.74,32.74,32.71,32.71,3100.0,25.92,25.92,25.8962,25.8962,3100.0
2005-05-19 10:25:00,32.74,32.78,32.74,32.76,1500.0,25.92,25.9517,25.92,25.9358,1500.0
2005-05-19 10:30:00,32.75,32.78,32.72,32.76,2200.0,25.9279,25.9517,25.9042,25.9358,2200.0
2005-05-19 10:35:00,32.75,32.79,32.75,32.75,3500.0,25.9279,25.9596,25.9279,25.9279,3500.0
2005-05-19 10:40:00,32.74,32.79,32.72,32.79,2400.0,25.92,25.9596,25.9042,25.9596,2400.0
2005-05-19 10:45:00,32.78,32.85,32.74,32.75,19800.0,25.9517,26.0071,25.92,25.9279,19800.0
2005-05-19 10:50:00,32.76,32.79,32.76,32.79,1700.0,25.9358,25.9596,25.9358,25.9596,1700.0
2005-05-19 10:55:00,32.79,32.82,32.76,32.76,5500.0,25.9596,25.9833,25.9358,25.9358,5500.0
2005-05-19 11:00:00,32.77,32.79,32.77,32.77,4300.0,25.9437,25.9596,25.9437,25.9437,4300.0
2005-05-19 11:05:00,32.78,32.78,32.75,32.75,3500.0,25.9517,25.9517,25.9279,25.9279,3500.0
2005-05-19 11:10:00,32.75,32.82,32.75,32.82,6700.0,25.9279,25.9833,25.9279,25.9833,6700.0
2005-05-19 11:15:00,32.82,32.82,32.76,32.79,3800.0,25.9833,25.9833,25.9358,25.9596,3800.0
2005-05-19 11:20:00,32.78,32.79,32.78,32.79,1400.0,25.9517,25.9596,25.9517,25.9596,1400.0
2005-05-19 11:25:00,32.78,32.78,32.76,32.76,600.0,25.9517,25.9517,25.9358,25.9358,600.0
2005-05-19 11:30:00,32.76,32.76,32.73,32.75,4900.0,25.9358,25.9358,25.9121,25.9279,4900.0
2005-05-19 11:35:00,32.77,32.8,32.75,32.8,9100.0,25.9437,25.9675,25.9279,25.9675,9100.0
2005-05-19 11:40:00,32.81,32.81,32.8,32.8,8100.0,25.9754,25.9754,25.9675,25.9675,8100.0
2005-05-19 11:45:00,32.81,32.82,32.81,32.81,6100.0,25.9754,25.9833,25.9754,25.9754,6100.0
2005-05-19 11:50:00,32.8,32.8,32.77,32.79,6100.0,25.9675,25.9675,25.9437,25.9596,6100.0
2005-05-19 11:55:00,32.79,32.81,32.77,32.78,1700.0,25.9596,25.9754,25.9437,25.9517,1700.0
2005-05-19 12:00:00,32.78,32.79,32.75,32.79,6000.0,25.9517,25.9596,25.9279,25.9596,6000.0
2005-05-19 12:05:00,32.79,32.79,32.71,32.77,5200.0,25.9596,25.9596,25.8962,25.9437,5200.0
2005-05-19 12:10:00,32.76,32.8,32.76,32.79,2900.0,25.9358,25.9675,25.9358,25.9596,2900.0
2005-05-19 12:15:00,32.78,32.78,32.76,32.76,3000.0,25.9517,25.9517,25.9358,25.9358,3000.0
2005-05-19 12:20:00,32.77,32.84,32.76,32.8,4200.0,25.9437,25.9992,25.9358,25.9675,4200.0
2005-05-19 12:25:00,32.8,32.86,32.8,32.81,9100.0,25.9675,26.015,25.9675,25.9754,9100.0
2005-05-19 12:30:00,32.81,32.81,32.77,32.8,2500.0,25.9754,25.9754,25.9437,25.9675,2500.0
2005-05-19 12:35:00,32.81,32.82,32.77,32.77,5100.0,25.9754,25.9833,25.9437,25.9437,5100.0
2005-05-19 12:40:00,32.79,32.79,32.78,32.78,4400.0,25.9596,25.9596,25.9517,25.9517,4400.0
2005-05-19 12:45:00,32.78,32.78,32.77,32.77,1400.0,25.9517,25.9517,25.9437,25.9437,1400.0
2005-05-19 12:50:00,32.77,32.78,32.77,32.78,2800.0,25.9437,25.9517,25.9437,25.9517,2800.0
2005-05-19 12:55:00,32.78,32.8,32.78,32.8,2700.0,25.9517,25.9675,25.9517,25.9675,2700.0
2005-05-19 13:00:00,32.8,32.88,32.8,32.88,4400.0,25.9675,26.0308,25.9675,26.0308,4400.0
2005-05-19 13:05:00,32.86,32.86,32.82,32.83,2300.0,26.015,26.015,25.9833,25.9912,2300.0
2005-05-19 13:10:00,32.83,32.86,32.82,32.82,4000.0,25.9912,26.015,25.9833,25.9833,4000.0
2005-05-19 13:15:00,32.84,32.84,32.84,32.84,600.0,25.9992,25.9992,25.9992,25.9992,600.0
2005-05-19 13:20:00,32.85,32.85,32.82,32.82,700.0,26.0071,26.0071,25.9833,25.9833,700.0
2005-05-19 13:25:00,32.82,32.83,32.8,32.8,4400.0,25.9833,25.9912,25.9675,25.9675,4400.0
2005-05-19 13:30:00,32.79,32.79,32.77,32.78,1800.0,25.9596,25.9596,25.9437,25.9517,1800.0
2005-05-19 13:35:00,32.78,32.79,32.76,32.76,5200.0,25.9517,25.9596,25.9358,25.9358,5200.0
2005-05-19 13:40:00,32.76,32.76,32.75,32.75,2700.0,25.9358,25.9358,25.9279,25.9279,2700.0
2005-05-19 13:45:00,32.72,32.72,32.7,32.7,2200.0,25.9042,25.9042,25.8883,25.8883,2200.0
2005-05-19 13:50:00,32.7,32.7,32.65,32.7,3400.0,25.8883,25.8883,25.8487,25.8883,3400.0
2005-05-19 13:55:00,32.69,32.74,32.68,32.68,4800.0,25.8804,25.92,25.8725,25.8725,4800.0
2005-05-19 14:00:00,32.68,32.71,32.67,32.71,3500.0,25.8725,25.8962,25.8646,25.8962,3500.0
2005-05-19 14:05:00,32.69,32.71,32.66,32.68,6200.0,25.8804,25.8962,25.8567,25.8725,6200.0
2005-05-19 14:10:00,32.68,32.71,32.67,32.71,2800.0,25.8725,25.8962,25.8646,25.8962,2800.0
2005-05-19 14:15:00,32.7,32.75,32.7,32.75,3400.0,25.8883,25.9279,25.8883,25.9279,3400.0
2005-05-19 14:20:00,32.75,32.77,32.73,32.76,3700.0,25.9279,25.9437,25.9121,25.9358,3700.0
2005-05-19 14:25:00,32.79,32.8,32.77,32.8,6200.0,25.9596,25.9675,25.9437,25.9675,6200.0
2005-05-19 14:30:00,32.79,32.79,32.75,32.76,2500.0,25.9596,25.9596,25.9279,25.9358,2500.0
2005-05-19 14:35:00,32.74,32.74,32.71,32.71,2000.0,25.92,25.92,25.8962,25.8962,2000.0
2005-05-19 14:40:00,32.71,32.71,32.68,32.68,4600.0,25.8962,25.8962,25.8725,25.8725,4600.0
2005-05-19 14:45:00,32.68,32.79,32.65,32.78,9900.0,25.8725,25.9596,25.8487,25.9517,9900.0
2005-05-19 14:50:00,32.78,32.84,32.77,32.82,3100.0,25.9517,25.9992,25.9437,25.9833,3100.0
2005-05-19 14:55:00,32.82,32.82,32.78,32.82,4100.0,25.9833,25.9833,25.9517,25.9833,4100.0
2005-05-19 15:00:00,32.85,32.85,32.79,32.81,5700.0,26.0071,26.0071,25.9596,25.9754,5700.0
2005-05-19 15:05:00,32.84,32.92,32.84,32.92,20600.0,25.9992,26.0625,25.9992,26.0625,20600.0
2005-05-19 15:10:00,32.92,32.95,32.86,32.87,8000.0,26.0625,26.0862,26.015,26.0229,8000.0
2005-05-19 15:15:00,32.87,32.88,32.84,32.84,5500.0,26.0229,26.0308,25.9992,25.9992,5500.0
2005-05-19 15:20:00,32.85,32.89,32.85,32.87,4200.0,26.0071,26.0387,26.0071,26.0229,4200.0
2005-05-19 15:25:00,32.87,32.87,32.85,32.85,3800.0,26.0229,26.0229,26.0071,26.0071,3800.0
2005-05-19 15:30:00,32.85,32.91,32.85,32.91,6400.0,26.0071,26.0546,26.0071,26.0546,6400.0
2005-05-19 15:35:00,32.9,32.91,32.9,32.91,3900.0,26.0467,26.0546,26.0467,26.0546,3900.0
2005-05-19 15:40:00,32.91,32.91,32.89,32.9,4200.0,26.0546,26.0546,26.0387,26.0467,4200.0
2005-05-19 15:45:00,32.9,32.9,32.88,32.89,9700.0,26.0467,26.0467,26.0308,26.0387,9700.0
2005-05-19 15:50:00,32.89,32.89,32.87,32.89,6100.0,26.0387,26.0387,26.0229,26.0387,6100.0
2005-05-19 15:55:00,32.89,32.9,32.88,32.89,10700.0,26.0387,26.0467,26.0308,26.0387,10700.0
2005-05-20 09:30:00,33.03,33.03,32.8,32.8,71200.0,26.1496,26.1496,25.9675,25.9675,71200.0
2005-05-20 09:35:00,32.8,32.84,32.73,32.84,5600.0,25.9675,25.9992,25.9121,25.9992,5600.0
2005-05-20 09:40:00,32.85,32.91,32.83,32.91,8200.0,26.0071,26.0546,25.9912,26.0546,8200.0
2005-05-20 09:45:00,32.9,32.98,32.85,32.91,12700.0,26.0467,26.11,26.0071,26.0546,12700.0
2005-05-20 09:50:00,32.91,32.93,32.78,32.8,9000.0,26.0546,26.0704,25.9517,25.9675,9000.0
2005-05-20 09:55:00,32.81,32.94,32.81,32.88,9500.0,25.9754,26.0783,25.9754,26.0308,9500.0
2005-05-20 10:00:00,32.9,32.9,32.85,32.86,3500.0,26.0467,26.0467,26.0071,26.015,3500.0
2005-05-20 10:05:00,32.87,32.9,32.86,32.89,1400.0,26.0229,26.0467,26.015,26.0387,1400.0
2005-05-20 10:10:00,32.89,32.89,32.86,32.86,1900.0,26.0387,26.0387,26.015,26.015,1900.0
2005-05-20 10:15:00,32.87,32.91,32.85,32.85,3700.0,26.0229,26.0546,26.0071,26.0071,3700.0
2005-05-20 10:20:00,32.85,32.88,32.83,32.87,5200.0,26.0071,26.0308,25.9912,26.0229,5200.0
2005-05-20 10:25:00,32.88,32.92,32.88,32.9,3400.0,26.0308,26.0625,26.0308,26.0467,3400.0
2005-05-20 10:30:00,32.88,32.9,32.84,32.84,5300.0,26.0308,26.0467,25.9992,25.9992,5300.0
2005-05-20 10:35:00,32.84,32.86,32.82,32.85,4800.0,25.9992,26.015,25.9833,26.0071,4800.0
2005-05-20 10:40:00,32.84,32.85,32.79,32.81,3700.0,25.9992,26.0071,25.9596,25.9754,3700.0
2005-05-20 10:45:00,32.78,32.83,32.78,32.79,3500.0,25.9517,25.9912,25.9517,25.9596,3500.0
2005-05-20 10:50:00,32.79,32.83,32.78,32.83,4300.0,25.9596,25.9912,25.9517,25.9912,4300.0
2005-05-20 10:55:00,32.83,32.83,32.78,32.78,1800.0,25.9912,25.9912,25.9517,25.9517,1800.0
2005-05-20 11:00:00,32.78,32.83,32.78,32.81,5300.0,25.9517,25.9912,25.9517,25.9754,5300.0
2005-05-20 11:05:00,32.76,32.76,32.73,32.75,12100.0,25.9358,25.9358,25.9121,25.9279,12100.0
2005-05-20 11:10:00,32.75,32.8,32.73,32.79,5400.0,25.9279,25.9675,25.9121,25.9596,5400.0
2005-05-20 11:15:00,32.77,32.77,32.72,32.72,4400.0,25.9437,25.9437,25.9042,25.9042,4400.0
2005-05-20 11:20:00,32.72,32.72,32.68,32.68,2300.0,25.9042,25.9042,25.8725,25.8725,2300.0
2005-05-20 11:25:00,32.68,32.69,32.67,32.68,3200.0,25.8725,25.8804,25.8646,25.8725,3200.0
2005-05-20 11:30:00,32.68,32.68,32.64,32.65,2400.0,25.8725,25.8725,25.8408,25.8487,2400.0
2005-05-20 11:35:00,32.65,32.67,32.64,32.65,2600.0,25.8487,25.8646,25.8408,25.8487,2600.0
2005-05-20 11:40:00,32.65,32.65,32.63,32.64,2900.0,25.8487,25.8487,25.8329,25.8408,2900.0
2005-05-20 11:45:00,32.63,32.64,32.61,32.61,6300.0,25.8329,25.8408,25.8171,25.8171,6300.0
2005-05-20 11:50:00,32.61,32.61,32.58,32.58,2000.0,25.8171,25.8171,25.7933,25.7933,2000.0
2005-05-20 11:55:00,32.58,32.6,32.58,32.6,3000.0,25.7933,25.8092,25.7933,25.8092,3000.0
2005-05-20 12:00:00,32.6,32.62,32.6,32.61,5300.0,25.8092,25.825,25.8092,25.8171,5300.0
2005-05-20 12:05:00,32.62,32.69,32.62,32.68,1200.0,25.825,25.8804,25.825,25.8725,1200.0
2005-05-20 12:10:00,32.68,32.68,32.64,32.67,4700.0,25.8725,25.8725,25.8408,25.8646,4700.0
2005-05-20 12:15:00,32.65,32.65,32.62,32.63,3300.0,25.8487,25.8487,25.825,25.8329,3300.0
2005-05-20 12:20:00,32.66,32.74,32.63,32.73,3600.0,25.8567,25.92,25.8329,25.9121,3600.0
2005-05-20 12:25:00,32.73,32.75,32.72,32.75,9800.0,25.9121,25.9279,25.9042,25.9279,9800.0
2005-05-20 12:30:00,32.76,32.76,32.72,32.73,1700.0,25.9358,25.9358,25.9042,25.9121,1700.0
2005-05-20 12:35:00,32.73,32.73,32.7,32.7,2300.0,25.9121,25.9121,25.8883,25.8883,2300.0
2005-05-20 12:40:00,32.71,32.71,32.7,32.71,700.0,25.8962,25.8962,25.8883,25.8962,700.0
2005-05-20 12:45:00,32.71,32.72,32.71,32.71,2100.0,25.8962,25.9042,25.8962,25.8962,2100.0
2005-05-20 12:50:00,32.72,32.74,32.72,32.74,1800.0,25.9042,25.92,25.9042,25.92,1800.0
2005-05-20 12:55:00,32.74,32.74,32.72,32.74,3200.0,25.92,25.92,25.9042,25.92,3200.0
2005-05-20 13:00:00,32.74,32.75,32.74,32.75,4700.0,25.92,25.9279,25.92,25.9279,4700.0
2005-05-20 13:05:00,32.75,32.76,32.73,32.73,1900.0,25.9279,25.9358,25.9121,25.9121,1900.0
2005-05-20 13:10:00,32.75,32.75,32.73,32.74,800.0,25.9279,25.9279,25.9121,25.92,800.0
2005-05-20 13:15:00,32.75,32.76,32.74,32.75,1800.0,25.9279,25.9358,25.92,25.9279,1800.0
2005-05-20 13:20:00,32.75,32.75,32.71,32.74,3300.0,25.9279,25.9279,25.8962,25.92,3300.0
2005-05-20 13:25:00,32.73,32.74,32.72,32.73,3600.0,25.9121,25.92,25.9042,25.9121,3600.0
2005-05-20 13:30:00,32.73,32.74,32.68,32.68,6200.0,25.9121,25.92,25.8725,25.8725,6200.0
2005-05-20 13:35:00,32.66,32.68,32.66,32.68,2300.0,25.8567,25.8725,25.8567,25.8725,2300.0
2005-05-20 13:40:00,32.67,32.69,32.67,32.68,1400.0,25.8646,25.8804,25.8646,25.8725,1400.0
2005-05-20 13:45:00,32.68,32.7,32.68,32.7,1300.0,25.8725,25.8883,25.8725,25.8883,1300.0
2005-05-20 13:50:00,32.71,32.74,32.71,32.72,3600.0,25.8962,25.92,25.8962,25.9042,3600.0
2005-05-20 13:55:00,32.72,32.74,32.69,32.7,3200.0,25.9042,25.92,25.8804,25.8883,3200.0
2005-05-20 14:00:00,32.71,32.75,32.7,32.73,1500.0,25.8962,25.9279,25.8883,25.9121,1500.0
2005-05-20 14:05:00,32.73,32.74,32.73,32.74,1200.0,25.9121,25.92,25.9121,25.92,1200.0
2005-05-20 14:10:00,32.74,32.81,32.74,32.79,6700.0,25.92,25.9754,25.92,25.9596,6700.0
2005-05-20 14:15:00,32.79,32.79,32.78,32.78,1600.0,25.9596,25.9596,25.9517,25.9517,1600.0
2005-05-20 14:20:00,32.75,32.8,32.75,32.79,3300.0,25.9279,25.9675,25.9279,25.9596,3300.0
2005-05-20 14:25:00,32.79,32.79,32.74,32.74,1900.0,25.9596,25.9596,25.92,25.92,1900.0
2005-05-20 14:30:00,32.75,32.76,32.74,32.76,3900.0,25.9279,25.9358,25.92,25.9358,3900.0
2005-05-20 14:35:00,32.75,32.76,32.73,32.75,2900.0,25.9279,25.9358,25.9121,25.9279,2900.0
2005-05-20 14:40:00,32.75,32.78,32.74,32.75,5000.0,25.9279,25.9517,25.92,25.9279,5000.0
2005-05-20 14:45:00,32.76,32.76,32.72,32.73,5300.0,25.9358,25.9358,25.9042,25.9121,5300.0
2005-05-20 14:50:00,32.71,32.74,32.71,32.73,3900.0,25.8962,25.92,25.8962,25.9121,3900.0
2005-05-20 14:55:00,32.74,32.74,32.7,32.73,3500.0,25.92,25.92,25.8883,25.9121,3500.0
2005-05-20 15:00:00,32.73,32.73,32.68,32.7,2300.0,25.9121,25.9121,25.8725,25.8883,2300.0
2005-05-20 15:05:00,32.7,32.71,32.7,32.7,1700.0,25.8883,25.8962,25.8883,25.8883,1700.0
2005-05-20 15:10:00,32.7,32.71,32.7,32.7,1500.0,25.8883,25.8962,25.8883,25.8883,1500.0
2005-05-20 15:15:00,32.7,32.7,32.69,32.7,2400.0,25.8883,25.8883,25.8804,25.8883,2400.0
2005-05-20 15:20:00,32.7,32.7,32.65,32.67,6200.0,25.8883,25.8883,25.8487,25.8646,6200.0
2005-05-20 15:25:00,32.67,32.75,32.67,32.73,3700.0,25.8646,25.9279,25.8646,25.9121,3700.0
2005-05-20 15:30:00,32.73,32.8,32.73,32.79,3900.0,25.9121,25.9675,25.9121,25.9596,3900.0
2005-05-20 15:35:00,32.79,32.81,32.79,32.8,4600.0,25.9596,25.9754,25.9596,25.9675,4600.0
2005-05-20 15:40:00,32.8,32.8,32.76,32.76,5600.0,25.9675,25.9675,25.9358,25.9358,5600.0
2005-05-20 15:45:00,32.77,32.78,32.76,32.76,4500.0,25.9437,25.9517,25.9358,25.9358,4500.0
2005-05-20 15:50:00,32.76,32.78,32.72,32.78,6300.0,25.9358,25.9517,25.9042,25.9517,6300.0
2005-05-20 15:55:00,32.78,32.81,32.78,32.81,11000.0,25.9517,25.9754,25.9517,25.9754,11000.0
2005-05-23 09:30:00,32.9,32.9,32.8,32.85,26100.0,26.0467,26.0467,25.9675,26.0071,26100.0
2005-05-23 09:35:00,32.84,32.84,32.67,32.71,12700.0,25.9992,25.9992,25.8646,25.8962,12700.0
2005-05-23 09:40:00,32.7,32.7,32.59,32.59,5500.0,25.8883,25.8883,25.8012,25.8012,5500.0
2005-05-23 09:45:00,32.64,32.72,32.64,32.7,2500.0,25.8408,25.9042,25.8408,25.8883,2500.0
2005-05-23 09:50:00,32.71,32.74,32.69,32.73,3700.0,25.8962,25.92,25.8804,25.9121,3700.0
2005-05-23 09:55:00,32.74,32.75,32.72,32.74,5700.0,25.92,25.9279,25.9042,25.92,5700.0
2005-05-23 10:00:00,32.75,32.77,32.73,32.74,18700.0,25.9279,25.9437,25.9121,25.92,18700.0
2005-05-23 10:05:00,32.73,32.74,32.7,32.73,9400.0,25.9121,25.92,25.8883,25.9121,9400.0
2005-05-23 10:10:00,32.72,32.75,32.71,32.74,16800.0,25.9042,25.9279,25.8962,25.92,16800.0
2005-05-23 10:15:00,32.73,32.74,32.71,32.73,5400.0,25.9121,25.92,25.8962,25.9121,5400.0
2005-05-23 10:20:00,32.72,32.73,32.71,32.73,3000.0,25.9042,25.9121,25.8962,25.9121,3000.0
2005-05-23 10:25:00,32.73,32.73,32.72,32.73,3500.0,25.9121,25.9121,25.9042,25.9121,3500.0
2005-05-23 10:30:00,32.73,32.77,32.73,32.76,7600.0,25.9121,25.9437,25.9121,25.9358,7600.0
2005-05-23 10:35:00,32.74,32.75,32.72,32.75,8500.0,25.92,25.9279,25.9042,25.9279,8500.0
2005-05-23 10:40:00,32.74,32.75,32.71,32.72,4400.0,25.92,25.9279,25.8962,25.9042,4400.0
2005-05-23 10:45:00,32.72,32.74,32.72,32.72,11100.0,25.9042,25.92,25.9042,25.9042,11100.0
2005-05-23 10:50:00,32.72,32.75,32.71,32.72,5600.0,25.9042,25.9279,25.8962,25.9042,5600.0
2005-05-23 10:55:00,32.72,32.72,32.72,32.72,4700.0,25.9042,25.9042,25.9042,25.9042,4700.0
2005-05-23 11:00:00,32.72,32.75,32.72,32.73,17300.0,25.9042,25.9279,25.9042,25.9121,17300.0
2005-05-23 11:05:00,32.73,32.75,32.72,32.74,5200.0,25.9121,25.9279,25.9042,25.92,5200.0
2005-05-23 11:10:00,32.72,32.75,32.72,32.74,11300.0,25.9042,25.9279,25.9042,25.92,11300.0
2005-05-23 11:15:00,32.74,32.79,32.74,32.79,6200.0,25.92,25.9596,25.92,25.9596,6200.0
2005-05-23 11:20:00,32.78,32.78,32.75,32.75,3400.0,25.9517,25.9517,25.9279,25.9279,3400.0
2005-05-23 11:25:00,32.76,32.77,32.76,32.77,9900.0,25.9358,25.9437,25.9358,25.9437,9900.0
2005-05-23 11:30:00,32.77,32.77,32.75,32.75,5400.0,25.9437,25.9437,25.9279,25.9279,5400.0
2005-05-23 11:35:00,32.75,32.76,32.75,32.75,2800.0,25.9279,25.9358,25.9279,25.9279,2800.0
2005-05-23 11:40:00,32.75,32.76,32.75,32.75,5400.0,25.9279,25.9358,25.9279,25.9279,5400.0
2005-05-23 11:45:00,32.75,32.76,32.75,32.76,6500.0,25.9279,25.9358,25.9279,25.9358,6500.0
2005-05-23 11:50:00,32.79,32.8,32.79,32.79,3200.0,25.9596,25.9675,25.9596,25.9596,3200.0
2005-05-23 11:55:00,32.79,32.79,32.76,32.78,8900.0,25.9596,25.9596,25.9358,25.9517,8900.0
2005-05-23 12:00:00,32.79,32.85,32.79,32.85,2200.0,25.9596,26.0071,25.9596,26.0071,2200.0
2005-05-23 12:05:00,32.84,32.84,32.75,32.75,7500.0,25.9992,25.9992,25.9279,25.9279,7500.0
2005-05-23 12:10:00,32.75,32.82,32.75,32.81,16700.0,25.9279,25.9833,25.9279,25.9754,16700.0
2005-05-23 12:15:00,32.79,32.8,32.79,32.8,5800.0,25.9596,25.9675,25.9596,25.9675,5800.0
2005-05-23 12:20:00,32.8,32.8,32.78,32.78,9100.0,25.9675,25.9675,25.9517,25.9517,9100.0
2005-05-23 12:25:00,32.78,32.85,32.78,32.84,6300.0,25.9517,26.0071,25.9517,25.9992,6300.0
2005-05-23 12:30:00,32.83,32.88,32.83,32.88,5800.0,25.9912,26.0308,25.9912,26.0308,5800.0
2005-05-23 12:35:00,32.88,32.9,32.85,32.85,6400.0,26.0308,26.0467,26.0071,26.0071,6400.0
2005-05-23 12:40:00,32.85,32.85,32.78,32.8,7500.0,26.0071,26.0071,25.9517,25.9675,7500.0
2005-05-23 12:45:00,32.8,32.8,32.79,32.8,3600.0,25.9675,25.9675,25.9596,25.9675,3600.0
2005-05-23 12:50:00,32.8,32.8,32.78,32.79,3200.0,25.9675,25.9675,25.9517,25.9596,3200.0
2005-05-23 12:55:00,32.79,32.8,32.79,32.79,9800.0,25.9596,25.9675,25.9596,25.9596,9800.0
2005-05-23 13:00:00,32.8,32.84,32.79,32.81,22200.0,25.9675,25.9992,25.9596,25.9754,22200.0
2005-05-23 13:05:00,32.81,32.82,32.77,32.78,7400.0,25.9754,25.9833,25.9437,25.9517,7400.0
2005-05-23 13:10:00,32.78,32.78,32.78,32.78,1200.0,25.9517,25.9517,25.9517,25.9517,1200.0
2005-05-23 13:15:00,32.77,32.8,32.77,32.8,600.0,25.9437,25.9675,25.9437,25.9675,600.0
2005-05-23 13:20:00,32.79,32.8,32.79,32.8,7200.0,25.9596,25.9675,25.9596,25.9675,7200.0
2005-05-23 13:25:00,32.8,32.85,32.8,32.85,6800.0,25.9675,26.0071,25.9675,26.0071,6800.0
2005-05-23 13:30:00,32.85,32.88,32.84,32.87,2300.0,26.0071,26.0308,25.9992,26.0229,2300.0
2005-05-23 13:35:00,32.88,32.91,32.87,32.91,1100.0,26.0308,26.0546,26.0229,26.0546,1100.0
2005-05-23 13:40:00,32.9,32.9,32.85,32.85,3200.0,26.0467,26.0467,26.0071,26.0071,3200.0
2005-05-23 13:45:00,32.84,32.86,32.84,32.85,4500.0,25.9992,26.015,25.9992,26.0071,4500.0
2005-05-23 13:50:00,32.86,32.86,32.85,32.86,3500.0,26.015,26.015,26.0071,26.015,3500.0
2005-05-23 13:55:00,32.87,32.88,32.87,32.87,1700.0,26.0229,26.0308,26.0229,26.0229,1700.0
2005-05-23 14:00:00,32.87,32.88,32.87,32.88,1200.0,26.0229,26.0308,26.0229,26.0308,1200.0
2005-05-23 14:05:00,32.88,32.99,32.88,32.99,5000.0,26.0308,26.1179,26.0308,26.1179,5000.0
2005-05-23 14:10:00,32.99,33.07,32.99,33.05,17200.0,26.1179,26.1812,26.1179,26.1654,17200.0
2005-05-23 14:15:00,33.05,33.13,33.04,33.13,6700.0,26.1654,26.2288,26.1575,26.2288,6700.0
2005-05-23 14:20:00,33.13,33.13,33.09,33.09,7000.0,26.2288,26.2288,26.1971,26.1971,7000.0
2005-05-23 14:25:00,33.09,33.09,33.07,33.07,4700.0,26.1971,26.1971,26.1812,26.1812,4700.0
2005-05-23 14:30:00,33.07,33.09,33.06,33.06,5700.0,26.1812,26.1971,26.1733,26.1733,5700.0
2005-05-23 14:35:00,33.08,33.14,33.08,33.13,8000.0,26.1892,26.2367,26.1892,26.2288,8000.0
2005-05-23 14:40:00,33.13,33.16,33.12,33.15,12000.0,26.2288,26.2525,26.2208,26.2446,12000.0
2005-05-23 14:45:00,33.14,33.17,33.12,33.17,6200.0,26.2367,26.2604,26.2208,26.2604,6200.0
2005-05-23 14:50:00,33.17,33.18,33.17,33.17,3200.0,26.2604,26.2683,26.2604,26.2604,3200.0
2005-05-23 14:55:00,33.17,33.17,33.15,33.17,4900.0,26.2604,26.2604,26.2446,26.2604,4900.0
2005-05-23 15:00:00,33.17,33.17,33.16,33.17,4100.0,26.2604,26.2604,26.2525,26.2604,4100.0
2005-05-23 15:05:00,33.16,33.2,33.16,33.19,5700.0,26.2525,26.2842,26.2525,26.2763,5700.0
2005-05-23 15:10:00,33.19,33.19,33.17,33.17,3300.0,26.2763,26.2763,26.2604,26.2604,3300.0
2005-05-23 15:15:00,33.17,33.17,33.14,33.16,6800.0,26.2604,26.2604,26.2367,26.2525,6800.0
2005-05-23 15:20:00,33.06,33.14,33.06,33.13,17800.0,26.1733,26.2367,26.1733,26.2288,17800.0
2005-05-23 15:25:00,33.13,33.14,33.12,33.13,1800.0,26.2288,26.2367,26.2208,26.2288,1800.0
2005-05-23 15:30:00,33.13,33.15,33.11,33.15,7400.0,26.2288,26.2446,26.2129,26.2446,7400.0
2005-05-23 15:35:00,33.15,33.16,33.14,33.14,10000.0,26.2446,26.2525,26.2367,26.2367,10000.0
2005-05-23 15:40:00,33.14,33.14,33.04,33.04,11500.0,26.2367,26.2367,26.1575,26.1575,11500.0
2005-05-23 15:45:00,33.04,33.04,33.01,33.02,8200.0,26.1575,26.1575,26.1337,26.1417,8200.0
2005-05-23 15:50:00,33.02,33.06,33.01,33.06,7300.0,26.1417,26.1733,26.1337,26.1733,7300.0
2005-05-23 15:55:00,33.05,33.09,33.05,33.08,15500.0,26.1654,26.1971,26.1654,26.1892,15500.0
2005-05-24 09:30:00,32.87,32.87,32.76,32.76,11800.0,26.0229,26.0229,25.9358,25.9358,11800.0
2005-05-24 09:35:00,32.76,32.76,32.49,32.51,9200.0,25.9358,25.9358,25.7221,25.7379,9200.0
2005-05-24 09:40:00,32.51,32.58,32.41,32.58,14100.0,25.7379,25.7933,25.6587,25.7933,14100.0
2005-05-24 09:45:00,32.51,32.61,32.44,32.61,5600.0,25.7379,25.8171,25.6825,25.8171,5600.0
2005-05-24 09:50:00,32.59,32.64,32.57,32.57,10900.0,25.8012,25.8408,25.7854,25.7854,10900.0
2005-05-24 09:55:00,32.57,32.62,32.55,32.61,9800.0,25.7854,25.825,25.7696,25.8171,9800.0
2005-05-24 10:00:00,32.61,32.61,32.52,32.52,19600.0,25.8171,25.8171,25.7458,25.7458,19600.0
2005-05-24 10:05:00,32.52,32.52,32.5,32.5,9400.0,25.7458,25.7458,25.73,25.73,9400.0
2005-05-24 10:10:00,32.5,32.57,32.5,32.57,9800.0,25.73,25.7854,25.73,25.7854,9800.0
2005-05-24 10:15:00,32.53,32.59,32.5,32.58,6100.0,25.7537,25.8012,25.73,25.7933,6100.0
2005-05-24 10:20:00,32.58,32.58,32.51,32.57,5100.0,25.7933,25.7933,25.7379,25.7854,5100.0
2005-05-24 10:25:00,32.58,32.6,32.55,32.58,2000.0,25.7933,25.8092,25.7696,25.7933,2000.0
2005-05-24 10:30:00,32.56,32.68,32.54,32.68,8800.0,25.7775,25.8725,25.7617,25.8725,8800.0
2005-05-24 10:35:00,32.65,32.66,32.63,32.63,6400.0,25.8487,25.8567,25.8329,25.8329,6400.0
2005-05-24 10:40:00,32.63,32.63,32.59,32.59,5900.0,25.8329,25.8329,25.8012,25.8012,5900.0
2005-05-24 10:45:00,32.57,32.59,32.56,32.59,5400.0,25.7854,25.8012,25.7775,25.8012,5400.0
2005-05-24 10:50:00,32.58,32.67,32.58,32.58,15300.0,25.7933,25.8646,25.7933,25.7933,15300.0
2005-05-24 10:55:00,32.6,32.61,32.58,32.6,8300.0,25.8092,25.8171,25.7933,25.8092,8300.0
2005-05-24 11:00:00,32.59,32.6,32.54,32.58,9900.0,25.8012,25.8092,25.7617,25.7933,9900.0
2005-05-24 11:05:00,32.58,32.69,32.51,32.68,12200.0,25.7933,25.8804,25.7379,25.8725,12200.0
2005-05-24 11:10:00,32.7,32.72,32.66,32.67,12300.0,25.8883,25.9042,25.8567,25.8646,12300.0
2005-05-24 11:15:00,32.67,32.71,32.62,32.64,8100.0,25.8646,25.8962,25.825,25.8408,8100.0
2005-05-24 11:20:00,32.62,32.64,32.6,32.63,9800.0,25.825,25.8408,25.8092,25.8329,9800.0
2005-05-24 11:25:00,32.6,32.61,32.56,32.56,8000.0,25.8092,25.8171,25.7775,25.7775,8000.0
2005-05-24 11:30:00,32.55,32.57,32.52,32.56,9400.0,25.7696,25.7854,25.7458,25.7775,9400.0
2005-05-24 11:35:00,32.56,32.57,32.54,32.57,2800.0,25.7775,25.7854,25.7617,25.7854,2800.0
2005-05-24 11:40:00,32.58,32.61,32.55,32.59,7300.0,25.7933,25.8171,25.7696,25.8012,7300.0
2005-05-24 11:45:00,32.58,32.63,32.56,32.61,3600.0,25.7933,25.8329,25.7775,25.8171,3600.0
2005-05-24 11:50:00,32.61,32.63,32.52,32.53,5600.0,25.8171,25.8329,25.7458,25.7537,5600.0
2005-05-24 11:55:00,32.54,32.55,32.52,32.55,4000.0,25.7617,25.7696,25.7458,25.7696,4000.0
2005-05-24 12:00:00,32.53,32.63,32.51,32.63,3700.0,25.7537,25.8329,25.7379,25.8329,3700.0
2005-05-24 12:05:00,32.6,32.63,32.6,32.6,1600.0,25.8092,25.8329,25.8092,25.8092,1600.0
2005-05-24 12:10:00,32.59,32.6,32.55,32.56,1900.0,25.8012,25.8092,25.7696,25.7775,1900.0
2005-05-24 12:15:00,32.55,32.55,32.53,32.54,3100.0,25.7696,25.7696,25.7537,25.7617,3100.0
2005-05-24 12:20:00,32.53,32.54,32.52,32.54,2300.0,25.7537,25.7617,25.7458,25.7617,2300.0
2005-05-24 12:25:00,32.52,32.54,32.5,32.53,1400.0,25.7458,25.7617,25.73,25.7537,1400.0
2005-05-24 12:30:00,32.53,32.56,32.49,32.54,5800.0,25.7537,25.7775,25.7221,25.7617,5800.0
2005-05-24 12:35:00,32.54,32.54,32.5,32.5,2500.0,25.7617,25.7617,25.73,25.73,2500.0
2005-05-24 12:40:00,32.5,32.52,32.5,32.52,2900.0,25.73,25.7458,25.73,25.7458,2900.0
2005-05-24 12:45:00,32.51,32.54,32.51,32.54,5600.0,25.7379,25.7617,25.7379,25.7617,5600.0
2005-05-24 12:50:00,32.53,32.54,32.52,32.54,2600.0,25.7537,25.7617,25.7458,25.7617,2600.0
2005-05-24 12:55:00,32.54,32.54,32.52,32.54,7800.0,25.7617,25.7617,25.7458,25.7617,7800.0
2005-05-24 13:00:00,32.53,32.54,32.53,32.53,1700.0,25.7537,25.7617,25.7537,25.7537,1700.0
2005-05-24 13:05:00,32.53,32.54,32.53,32.54,2400.0,25.7537,25.7617,25.7537,25.7617,2400.0
2005-05-24 13:10:00,32.53,32.54,32.52,32.54,1500.0,25.7537,25.7617,25.7458,25.7617,1500.0
2005-05-24 13:15:00,32.54,32.55,32.51,32.51,1600.0,25.7617,25.7696,25.7379,25.7379,1600.0
2005-05-24 13:20:00,32.51,32.51,32.5,32.5,2400.0,25.7379,25.7379,25.73,25.73,2400.0
2005-05-24 13:25:00,32.5,32.51,32.47,32.48,6200.0,25.73,25.7379,25.7062,25.7142,6200.0
2005-05-24 13:30:00,32.48,32.48,32.46,32.46,3500.0,25.7142,25.7142,25.6983,25.6983,3500.0
2005-05-24 13:35:00,32.46,32.46,32.45,32.46,3800.0,25.6983,25.6983,25.6904,25.6983,3800.0
2005-05-24 13:40:00,32.46,32.52,32.44,32.48,14300.0,25.6983,25.7458,25.6825,25.7142,14300.0
2005-05-24 13:45:00,32.47,32.5,32.47,32.5,4900.0,25.7062,25.73,25.7062,25.73,4900.0
2005-05-24 13:50:00,32.49,32.51,32.49,32.51,1400.0,25.7221,25.7379,25.7221,25.7379,1400.0
2005-05-24 13:55:00,32.5,32.51,32.48,32.5,7700.0,25.73,25.7379,25.7142,25.73,7700.0
2005-05-24 14:00:00,32.5,32.55,32.47,32.51,12900.0,25.73,25.7696,25.7062,25.7379,12900.0
2005-05-24 14:05:00,32.52,32.59,32.51,32.57,4100.0,25.7458,25.8012,25.7379,25.7854,4100.0
2005-05-24 14:10:00,32.57,32.57,32.49,32.53,9000.0,25.7854,25.7854,25.7221,25.7537,9000.0
2005-05-24 14:15:00,32.51,32.54,32.49,32.52,3900.0,25.7379,25.7617,25.7221,25.7458,3900.0
2005-05-24 14:20:00,32.53,32.57,32.51,32.55,6100.0,25.7537,25.7854,25.7379,25.7696,6100.0
2005-05-24 14:25:00,32.55,32.57,32.54,32.57,5000.0,25.7696,25.7854,25.7617,25.7854,5000.0
2005-05-24 14:30:00,32.56,32.61,32.54,32.61,13200.0,25.7775,25.8171,25.7617,25.8171,13200.0
2005-05-24 14:35:00,32.6,32.61,32.59,32.59,5800.0,25.8092,25.8171,25.8012,25.8012,5800.0
2005-05-24 14:40:00,32.59,32.6,32.57,32.6,12300.0,25.8012,25.8092,25.7854,25.8092,12300.0
2005-05-24 14:45:00,32.59,32.63,32.59,32.62,13100.0,25.8012,25.8329,25.8012,25.825,13100.0
2005-05-24 14:50:00,32.63,32.65,32.63,32.65,9100.0,25.8329,25.8487,25.8329,25.8487,9100.0
2005-05-24 14:55:00,32.64,32.66,32.62,32.66,14500.0,25.8408,25.8567,25.825,25.8567,14500.0
2005-05-24 15:00:00,32.65,32.65,32.64,32.64,13800.0,25.8487,25.8487,25.8408,25.8408,13800.0
2005-05-24 15:05:00,32.65,32.65,32.62,32.65,10700.0,25.8487,25.8487,25.825,25.8487,10700.0
2005-05-24 15:10:00,32.65,32.66,32.64,32.64,5600.0,25.8487,25.8567,25.8408,25.8408,5600.0
2005-05-24 15:15:00,32.63,32.65,32.61,32.64,3600.0,25.8329,25.8487,25.8171,25.8408,3600.0
2005-05-24 15:20:00,32.66,32.67,32.64,32.67,4600.0,25.8567,25.8646,25.8408,25.8646,4600.0
2005-05-24 15:25:00,32.68,32.75,32.67,32.75,9200.0,25.8725,25.9279,25.8646,25.9279,9200.0
2005-05-24 15:30:00,32.75,32.77,32.75,32.76,11500.0,25.9279,25.9437,25.9279,25.9358,11500.0
2005-05-24 15:35:00,32.75,32.75,32.71,32.74,7900.0,25.9279,25.9279,25.8962,25.92,7900.0
2005-05-24 15:40:00,32.73,32.73,32.69,32.7,5900.0,25.9121,25.9121,25.8804,25.8883,5900.0
2005-05-24 15:45:00,32.7,32.74,32.69,32.74,8200.0,25.8883,25.92,25.8804,25.92,8200.0
2005-05-24 15:50:00,32.74,32.74,32.7,32.7,12800.0,25.92,25.92,25.8883,25.8883,12800.0
2005-05-24 15:55:00,32.7,32.72,32.69,32.72,12500.0,25.8883,25.9042,25.8804,25.9042,12500.0
2005-05-25 09:30:00,32.58,32.67,32.55,32.65,7500.0,25.7933,25.8646,25.7696,25.8487,7500.0
2005-05-25 09:35:00,32.51,32.61,32.51,32.58,2800.0,25.7379,25.8171,25.7379,25.7933,2800.0
2005-05-25 09:40:00,32.58,32.58,32.48,32.58,8400.0,25.7933,25.7933,25.7142,25.7933,8400.0
2005-05-25 09:45:00,32.58,32.58,32.43,32.43,3600.0,25.7933,25.7933,25.6746,25.6746,3600.0
2005-05-25 09:50:00,32.43,32.46,32.37,32.41,9500.0,25.6746,25.6983,25.6271,25.6587,9500.0
2005-05-25 09:55:00,32.39,32.43,32.39,32.43,4300.0,25.6429,25.6746,25.6429,25.6746,4300.0
2005-05-25 10:00:00,32.43,32.43,32.32,32.37,8900.0,25.6746,25.6746,25.5875,25.6271,8900.0
2005-05-25 10:05:00,32.38,32.41,32.33,32.34,4000.0,25.635,25.6587,25.5954,25.6033,4000.0
2005-05-25 10:10:00,32.34,32.36,32.29,32.29,5100.0,25.6033,25.6191,25.5637,25.5637,5100.0
2005-05-25 10:15:00,32.28,32.28,32.19,32.2,8400.0,25.5558,25.5558,25.4846,25.4925,8400.0
2005-05-25 10:20:00,32.21,32.27,32.21,32.27,1000.0,25.5004,25.5479,25.5004,25.5479,1000.0
2005-05-25 10:25:00,32.27,32.31,32.25,32.31,1900.0,25.5479,25.5796,25.5321,25.5796,1900.0
2005-05-25 10:30:00,32.3,32.3,32.16,32.22,4400.0,25.5716,25.5716,25.4608,25.5083,4400.0
2005-05-25 10:35:00,32.22,32.26,32.19,32.25,3500.0,25.5083,25.54,25.4846,25.5321,3500.0
2005-05-25 10:40:00,32.22,32.28,32.22,32.25,3900.0,25.5083,25.5558,25.5083,25.5321,3900.0
2005-05-25 10:45:00,32.24,32.26,32.19,32.24,7100.0,25.5241,25.54,25.4846,25.5241,7100.0
2005-05-25 10:50:00,32.24,32.24,32.22,32.22,2100.0,25.5241,25.5241,25.5083,25.5083,2100.0
2005-05-25 10:55:00,32.22,32.24,32.18,32.22,3400.0,25.5083,25.5241,25.4766,25.5083,3400.0
2005-05-25 11:00:00,32.24,32.24,32.2,32.2,3800.0,25.5241,25.5241,25.4925,25.4925,3800.0
2005-05-25 11:05:00,32.2,32.26,32.18,32.2,9500.0,25.4925,25.54,25.4766,25.4925,9500.0
2005-05-25 11:10:00,32.2,32.22,32.18,32.2,8200.0,25.4925,25.5083,25.4766,25.4925,8200.0
2005-05-25 11:15:00,32.19,32.21,32.17,32.21,2600.0,25.4846,25.5004,25.4687,25.5004,2600.0
2005-05-25 11:20:00,32.23,32.25,32.18,32.2,5600.0,25.5162,25.5321,25.4766,25.4925,5600.0
2005-05-25 11:25:00,32.21,32.22,32.18,32.19,4100.0,25.5004,25.5083,25.4766,25.4846,4100.0
2005-05-25 11:30:00,32.21,32.29,32.21,32.29,3200.0,25.5004,25.5637,25.5004,25.5637,3200.0
2005-05-25 11:35:00,32.29,32.29,32.2,32.2,8200.0,25.5637,25.5637,25.4925,25.4925,8200.0
2005-05-25 11:40:00,32.19,32.2,32.16,32.16,10100.0,25.4846,25.4925,25.4608,25.4608,10100.0
2005-05-25 11:45:00,32.16,32.16,32.11,32.15,8700.0,25.4608,25.4608,25.4212,25.4529,8700.0
2005-05-25 11:50:00,32.13,32.16,32.13,32.16,4500.0,25.4371,25.4608,25.4371,25.4608,4500.0
2005-05-25 11:55:00,32.17,32.17,32.11,32.14,7400.0,25.4687,25.4687,25.4212,25.445,7400.0
2005-05-25 12:00:00,32.13,32.15,32.1,32.14,3900.0,25.4371,25.4529,25.4133,25.445,3900.0
2005-05-25 12:05:00,32.15,32.2,32.15,32.19,5000.0,25.4529,25.4925,25.4529,25.4846,5000.0
2005-05-25 12:10:00,32.18,32.21,32.17,32.2,5000.0,25.4766,25.5004,25.4687,25.4925,5000.0
2005-05-25 12:15:00,32.2,32.22,32.17,32.17,2800.0,25.4925,25.5083,25.4687,25.4687,2800.0
2005-05-25 12:20:00,32.21,32.21,32.15,32.15,2600.0,25.5004,25.5004,25.4529,25.4529,2600.0
2005-05-25 12:25:00,32.16,32.2,32.16,32.16,5200.0,25.4608,25.4925,25.4608,25.4608,5200.0
2005-05-25 12:30:00,32.15,32.27,32.14,32.27,6700.0,25.4529,25.5479,25.445,25.5479,6700.0
2005-05-25 12:35:00,32.27,32.29,32.26,32.29,3000.0,25.5479,25.5637,25.54,25.5637,3000.0
2005-05-25 12:40:00,32.28,32.28,32.25,32.26,2000.0,25.5558,25.5558,25.5321,25.54,2000.0
2005-05-25 12:45:00,32.29,32.3,32.25,32.28,5700.0,25.5637,25.5716,25.5321,25.5558,5700.0
2005-05-25 12:50:00,32.26,32.28,32.23,32.23,2000.0,25.54,25.5558,25.5162,25.5162,2000.0
2005-05-25 12:55:00,32.26,32.26,32.21,32.21,2200.0,25.54,25.54,25.5004,25.5004,2200.0
2005-05-25 13:00:00,32.21,32.25,32.21,32.22,2100.0,25.5004,25.5321,25.5004,25.5083,2100.0
2005-05-25 13:05:00,32.21,32.25,32.2,32.23,4100.0,25.5004,25.5321,25.4925,25.5162,4100.0
2005-05-25 13:10:00,32.24,32.25,32.23,32.23,3400.0,25.5241,25.5321,25.5162,25.5162,3400.0
2005-05-25 13:15:00,32.23,32.23,32.19,32.21,4300.0,25.5162,25.5162,25.4846,25.5004,4300.0
2005-05-25 13:20:00,32.21,32.21,32.17,32.19,3400.0,25.5004,25.5004,25.4687,25.4846,3400.0
2005-05-25 13:25:00,32.19,32.19,32.12,32.12,5500.0,25.4846,25.4846,25.4291,25.4291,5500.0
2005-05-25 13:30:00,32.12,32.12,32.11,32.12,2300.0,25.4291,25.4291,25.4212,25.4291,2300.0
2005-05-25 13:35:00,32.13,32.2,32.12,32.2,4100.0,25.4371,25.4925,25.4291,25.4925,4100.0
2005-05-25 13:40:00,32.2,32.2,32.16,32.2,2500.0,25.4925,25.4925,25.4608,25.4925,2500.0
2005-05-25 13:45:00,32.2,32.21,32.16,32.16,5400.0,25.4925,25.5004,25.4608,25.4608,5400.0
2005-05-25 13:50:00,32.19,32.21,32.19,32.2,5000.0,25.4846,25.5004,25.4846,25.4925,5000.0
2005-05-25 13:55:00,32.19,32.24,32.19,32.19,5000.0,25.4846,25.5241,25.4846,25.4846,5000.0
2005-05-25 14:00:00,32.2,32.24,32.2,32.24,1600.0,25.4925,25.5241,25.4925,25.5241,1600.0
2005-05-25 14:05:00,32.24,32.28,32.24,32.28,3800.0,25.5241,25.5558,25.5241,25.5558,3800.0
2005-05-25 14:10:00,32.28,32.31,32.28,32.29,4100.0,25.5558,25.5796,25.5558,25.5637,4100.0
2005-05-25 14:15:00,32.28,32.29,32.26,32.26,4900.0,25.5558,25.5637,25.54,25.54,4900.0
2005-05-25 14:20:00,32.27,32.27,32.24,32.24,4000.0,25.5479,25.5479,25.5241,25.5241,4000.0
2005-05-25 14:25:00,32.26,32.29,32.26,32.29,2400.0,25.54,25.5637,25.54,25.5637,2400.0
2005-05-25 14:30:00,32.29,32.4,32.29,32.38,13500.0,25.5637,25.6508,25.5637,25.635,13500.0
2005-05-25 14:35:00,32.36,32.38,32.35,32.35,2100.0,25.6191,25.635,25.6112,25.6112,2100.0
2005-05-25 14:40:00,32.36,32.41,32.36,32.4,3300.0,25.6191,25.6587,25.6191,25.6508,3300.0
2005-05-25 14:45:00,32.39,32.42,32.39,32.42,2700.0,25.6429,25.6666,25.6429,25.6666,2700.0
2005-05-25 14:50:00,32.42,32.42,32.4,32.4,2500.0,25.6666,25.6666,25.6508,25.6508,2500.0
2005-05-25 14:55:00,32.4,32.43,32.4,32.42,5900.0,25.6508,25.6746,25.6508,25.6666,5900.0
2005-05-25 15:00:00,32.41,32.43,32.4,32.4,6000.0,25.6587,25.6746,25.6508,25.6508,6000.0
2005-05-25 15:05:00,32.4,32.4,32.37,32.38,5300.0,25.6508,25.6508,25.6271,25.635,5300.0
2005-05-25 15:10:00,32.39,32.42,32.38,32.4,7700.0,25.6429,25.6666,25.635,25.6508,7700.0
2005-05-25 15:15:00,32.4,32.42,32.4,32.41,2300.0,25.6508,25.6666,25.6508,25.6587,2300.0
2005-05-25 15:20:00,32.41,32.41,32.4,32.4,2400.0,25.6587,25.6587,25.6508,25.6508,2400.0
2005-05-25 15:25:00,32.4,32.41,32.39,32.39,4600.0,25.6508,25.6587,25.6429,25.6429,4600.0
2005-05-25 15:30:00,32.4,32.4,32.39,32.4,9500.0,25.6508,25.6508,25.6429,25.6508,9500.0
2005-05-25 15:35:00,32.4,32.43,32.39,32.43,10900.0,25.6508,25.6746,25.6429,25.6746,10900.0
2005-05-25 15:40:00,32.42,32.43,32.4,32.42,9900.0,25.6666,25.6746,25.6508,25.6666,9900.0
2005-05-25 15:45:00,32.43,32.46,32.43,32.45,18700.0,25.6746,25.6983,25.6746,25.6904,18700.0
2005-05-25 15:50:00,32.45,32.46,32.44,32.45,13100.0,25.6904,25.6983,25.6825,25.6904,13100.0
2005-05-25 15:55:00,32.46,32.48,32.45,32.47,26700.0,25.6983,25.7142,25.6904,25.7062,26700.0
2005-05-26 09:30:00,32.56,32.62,32.54,32.62,10400.0,25.7775,25.825,25.7617,25.825,10400.0
2005-05-26 09:35:00,32.62,32.66,32.51,32.55,5200.0,25.825,25.8567,25.7379,25.7696,5200.0
2005-05-26 09:40:00,32.55,32.6,32.55,32.58,3300.0,25.7696,25.8092,25.7696,25.7933,3300.0
2005-05-26 09:45:00,32.58,32.58,32.52,32.56,10200.0,25.7933,25.7933,25.7458,25.7775,10200.0
2005-05-26 09:50:00,32.57,32.58,32.51,32.52,13700.0,25.7854,25.7933,25.7379,25.7458,13700.0
2005-05-26 09:55:00,32.53,32.55,32.51,32.52,6400.0,25.7537,25.7696,25.7379,25.7458,6400.0
2005-05-26 10:00:00,32.54,32.58,32.53,32.56,3500.0,25.7617,25.7933,25.7537,25.7775,3500.0
2005-05-26 10:05:00,32.55,32.59,32.52,32.58,5700.0,25.7696,25.8012,25.7458,25.7933,5700.0
2005-05-26 10:10:00,32.57,32.61,32.53,32.53,6100.0,25.7854,25.8171,25.7537,25.7537,6100.0
2005-05-26 10:15:00,32.55,32.61,32.55,32.6,6900.0,25.7696,25.8171,25.7696,25.8092,6900.0
2005-05-26 10:20:00,32.62,32.63,32.6,32.61,5500.0,25.825,25.8329,25.8092,25.8171,5500.0
2005-05-26 10:25:00,32.62,32.71,32.62,32.7,7400.0,25.825,25.8962,25.825,25.8883,7400.0
2005-05-26 10:30:00,32.69,32.69,32.65,32.67,6700.0,25.8804,25.8804,25.8487,25.8646,6700.0
2005-05-26 10:35:00,32.65,32.67,32.62,32.66,6700.0,25.8487,25.8646,25.825,25.8567,6700.0
2005-05-26 10:40:00,32.65,32.65,32.59,32.59,1400.0,25.8487,25.8487,25.8012,25.8012,1400.0
2005-05-26 10:45:00,32.59,32.63,32.58,32.58,3300.0,25.8012,25.8329,25.7933,25.7933,3300.0
2005-05-26 10:50:00,32.58,32.6,32.58,32.6,3500.0,25.7933,25.8092,25.7933,25.8092,3500.0
2005-05-26 10:55:00,32.59,32.62,32.59,32.62,4300.0,25.8012,25.825,25.8012,25.825,4300.0
2005-05-26 11:00:00,32.62,32.62,32.57,32.57,3200.0,25.825,25.825,25.7854,25.7854,3200.0
2005-05-26 11:05:00,32.56,32.56,32.53,32.54,7700.0,25.7775,25.7775,25.7537,25.7617,7700.0
2005-05-26 11:10:00,32.53,32.57,32.53,32.55,3600.0,25.7537,25.7854,25.7537,25.7696,3600.0
2005-05-26 11:15:00,32.54,32.58,32.54,32.58,5000.0,25.7617,25.7933,25.7617,25.7933,5000.0
2005-05-26 11:20:00,32.58,32.58,32.53,32.53,3100.0,25.7933,25.7933,25.7537,25.7537,3100.0
2005-05-26 11:25:00,32.53,32.54,32.53,32.54,2200.0,25.7537,25.7617,25.7537,25.7617,2200.0
2005-05-26 11:30:00,32.52,32.58,32.52,32.55,12500.0,25.7458,25.7933,25.7458,25.7696,12500.0
2005-05-26 11:35:00,32.56,32.56,32.52,32.54,3900.0,25.7775,25.7775,25.7458,25.7617,3900.0
2005-05-26 11:40:00,32.54,32.58,32.52,32.52,4700.0,25.7617,25.7933,25.7458,25.7458,4700.0
2005-05-26 11:45:00,32.53,32.56,32.53,32.55,4500.0,25.7537,25.7775,25.7537,25.7696,4500.0
2005-05-26 11:50:00,32.57,32.57,32.55,32.56,2200.0,25.7854,25.7854,25.7696,25.7775,2200.0
2005-05-26 11:55:00,32.55,32.6,32.55,32.55,5400.0,25.7696,25.8092,25.7696,25.7696,5400.0
2005-05-26 12:00:00,32.55,32.58,32.52,32.57,10200.0,25.7696,25.7933,25.7458,25.7854,10200.0
2005-05-26 12:05:00,32.57,32.58,32.54,32.57,4100.0,25.7854,25.7933,25.7617,25.7854,4100.0
2005-05-26 12:10:00,32.56,32.59,32.56,32.59,700.0,25.7775,25.8012,25.7775,25.8012,700.0
2005-05-26 12:15:00,32.59,32.59,32.56,32.56,3000.0,25.8012,25.8012,25.7775,25.7775,3000.0
2005-05-26 12:20:00,32.56,32.57,32.54,32.55,3100.0,25.7775,25.7854,25.7617,25.7696,3100.0
2005-05-26 12:25:00,32.56,32.59,32.55,32.57,5200.0,25.7775,25.8012,25.7696,25.7854,5200.0
2005-05-26 12:30:00,32.57,32.57,32.55,32.56,2000.0,25.7854,25.7854,25.7696,25.7775,2000.0
2005-05-26 12:35:00,32.57,32.59,32.55,32.56,2800.0,25.7854,25.8012,25.7696,25.7775,2800.0
2005-05-26 12:40:00,32.56,32.61,32.55,32.6,3200.0,25.7775,25.8171,25.7696,25.8092,3200.0
2005-05-26 12:45:00,32.59,32.59,32.58,32.58,1300.0,25.8012,25.8012,25.7933,25.7933,1300.0
2005-05-26 12:50:00,32.58,32.61,32.56,32.57,4800.0,25.7933,25.8171,25.7775,25.7854,4800.0
2005-05-26 12:55:00,32.57,32.58,32.56,32.56,1600.0,25.7854,25.7933,25.7775,25.7775,1600.0
2005-05-26 13:00:00,32.56,32.56,32.54,32.55,1800.0,25.7775,25.7775,25.7617,25.7696,1800.0
2005-05-26 13:05:00,32.54,32.56,32.53,32.56,2700.0,25.7617,25.7775,25.7537,25.7775,2700.0
2005-05-26 13:10:00,32.56,32.58,32.56,32.56,4200.0,25.7775,25.7933,25.7775,25.7775,4200.0
2005-05-26 13:15:00,32.57,32.57,32.54,32.54,4100.0,25.7854,25.7854,25.7617,25.7617,4100.0
2005-05-26 13:20:00,32.53,32.55,32.5,32.54,14300.0,25.7537,25.7696,25.73,25.7617,14300.0
2005-05-26 13:25:00,32.53,32.55,32.53,32.55,800.0,25.7537,25.7696,25.7537,25.7696,800.0
2005-05-26 13:30:00,32.54,32.55,32.54,32.54,3100.0,25.7617,25.7696,25.7617,25.7617,3100.0
2005-05-26 13:35:00,32.54,32.55,32.54,32.54,5300.0,25.7617,25.7696,25.7617,25.7617,5300.0
2005-05-26 13:40:00,32.55,32.55,32.54,32.55,3300.0,25.7696,25.7696,25.7617,25.7696,3300.0
2005-05-26 13:45:00,32.54,32.55,32.54,32.55,3200.0,25.7617,25.7696,25.7617,25.7696,3200.0
2005-05-26 13:50:00,32.55,32.55,32.54,32.54,1800.0,25.7696,25.7696,25.7617,25.7617,1800.0
2005-05-26 13:55:00,32.55,32.57,32.54,32.56,9800.0,25.7696,25.7854,25.7617,25.7775,9800.0
2005-05-26 14:00:00,32.57,32.57,32.55,32.55,10100.0,25.7854,25.7854,25.7696,25.7696,10100.0
2005-05-26 14:05:00,32.55,32.58,32.55,32.58,6800.0,25.7696,25.7933,25.7696,25.7933,6800.0
2005-05-26 14:10:00,32.58,32.58,32.56,32.57,5700.0,25.7933,25.7933,25.7775,25.7854,5700.0
2005-05-26 14:15:00,32.56,32.61,32.55,32.6,16200.0,25.7775,25.8171,25.7696,25.8092,16200.0
2005-05-26 14:20:00,32.6,32.62,32.58,32.61,6200.0,25.8092,25.825,25.7933,25.8171,6200.0
2005-05-26 14:25:00,32.6,32.63,32.59,32.63,2700.0,25.8092,25.8329,25.8012,25.8329,2700.0
2005-05-26 14:30:00,32.62,32.63,32.56,32.56,6200.0,25.825,25.8329,25.7775,25.7775,6200.0
2005-05-26 14:35:00,32.55,32.56,32.5,32.51,12900.0,25.7696,25.7775,25.73,25.7379,12900.0
2005-05-26 14:40:00,32.51,32.57,32.5,32.56,11400.0,25.7379,25.7854,25.73,25.7775,11400.0
2005-05-26 14:45:00,32.55,32.55,32.52,32.53,6100.0,25.7696,25.7696,25.7458,25.7537,6100.0
2005-05-26 14:50:00,32.52,32.54,32.52,32.53,3200.0,25.7458,25.7617,25.7458,25.7537,3200.0
2005-05-26 14:55:00,32.54,32.55,32.54,32.55,2700.0,25.7617,25.7696,25.7617,25.7696,2700.0
2005-05-26 15:00:00,32.54,32.57,32.54,32.57,3500.0,25.7617,25.7854,25.7617,25.7854,3500.0
2005-05-26 15:05:00,32.57,32.57,32.54,32.54,4700.0,25.7854,25.7854,25.7617,25.7617,4700.0
2005-05-26 15:10:00,32.55,32.57,32.54,32.56,3300.0,25.7696,25.7854,25.7617,25.7775,3300.0
2005-05-26 15:15:00,32.56,32.56,32.54,32.55,2700.0,25.7775,25.7775,25.7617,25.7696,2700.0
2005-05-26 15:20:00,32.54,32.57,32.54,32.57,8600.0,25.7617,25.7854,25.7617,25.7854,8600.0
2005-05-26 15:25:00,32.57,32.57,32.54,32.56,12500.0,25.7854,25.7854,25.7617,25.7775,12500.0
2005-05-26 15:30:00,32.56,32.6,32.56,32.57,14900.0,25.7775,25.8092,25.7775,25.7854,14900.0
2005-05-26 15:35:00,32.57,32.63,32.57,32.63,4800.0,25.7854,25.8329,25.7854,25.8329,4800.0
2005-05-26 15:40:00,32.63,32.63,32.59,32.59,16300.0,25.8329,25.8329,25.8012,25.8012,16300.0
2005-05-26 15:45:00,32.59,32.59,32.52,32.53,16400.0,25.8012,25.8012,25.7458,25.7537,16400.0
2005-05-26 15:50:00,32.53,32.53,32.5,32.5,17400.0,25.7537,25.7537,25.73,25.73,17400.0
2005-05-26 15:55:00,32.51,32.57,32.5,32.57,15000.0,25.7379,25.7854,25.73,25.7854,15000.0
2005-05-27 09:30:00,32.62,32.64,32.59,32.64,4000.0,25.825,25.8408,25.8012,25.8408,4000.0
2005-05-27 09:35:00,32.66,32.66,32.61,32.65,2900.0,25.8567,25.8567,25.8171,25.8487,2900.0
2005-05-27 09:40:00,32.63,32.65,32.56,32.57,6400.0,25.8329,25.8487,25.7775,25.7854,6400.0
2005-05-27 09:45:00,32.56,32.59,32.55,32.58,5600.0,25.7775,25.8012,25.7696,25.7933,5600.0
2005-05-27 09:50:00,32.58,32.64,32.56,32.58,6600.0,25.7933,25.8408,25.7775,25.7933,6600.0
2005-05-27 09:55:00,32.6,32.64,32.59,32.62,3800.0,25.8092,25.8408,25.8012,25.825,3800.0
2005-05-27 10:00:00,32.61,32.62,32.59,32.61,2600.0,25.8171,25.825,25.8012,25.8171,2600.0
2005-05-27 10:05:00,32.61,32.66,32.61,32.66,3300.0,25.8171,25.8567,25.8171,25.8567,3300.0
2005-05-27 10:10:00,32.66,32.66,32.61,32.61,3700.0,25.8567,25.8567,25.8171,25.8171,3700.0
2005-05-27 10:15:00,32.62,32.62,32.56,32.56,2500.0,25.825,25.825,25.7775,25.7775,2500.0
2005-05-27 10:20:00,32.55,32.55,32.52,32.55,3400.0,25.7696,25.7696,25.7458,25.7696,3400.0
2005-05-27 10:25:00,32.56,32.57,32.54,32.57,2400.0,25.7775,25.7854,25.7617,25.7854,2400.0
2005-05-27 10:30:00,32.57,32.59,32.57,32.59,7500.0,25.7854,25.8012,25.7854,25.8012,7500.0
2005-05-27 10:35:00,32.61,32.64,32.6,32.64,4100.0,25.8171,25.8408,25.8092,25.8408,4100.0
2005-05-27 10:40:00,32.62,32.62,32.59,32.6,3400.0,25.825,25.825,25.8012,25.8092,3400.0
2005-05-27 10:45:00,32.58,32.58,32.54,32.57,5100.0,25.7933,25.7933,25.7617,25.7854,5100.0
2005-05-27 10:50:00,32.57,32.59,32.53,32.54,2800.0,25.7854,25.8012,25.7537,25.7617,2800.0
2005-05-27 10:55:00,32.56,32.6,32.55,32.55,2400.0,25.7775,25.8092,25.7696,25.7696,2400.0
2005-05-27 11:00:00,32.56,32.57,32.54,32.57,2600.0,25.7775,25.7854,25.7617,25.7854,2600.0
2005-05-27 11:05:00,32.57,32.59,32.54,32.59,2700.0,25.7854,25.8012,25.7617,25.8012,2700.0
2005-05-27 11:10:00,32.59,32.59,32.54,32.55,3000.0,25.8012,25.8012,25.7617,25.7696,3000.0
2005-05-27 11:15:00,32.58,32.58,32.54,32.55,2200.0,25.7933,25.7933,25.7617,25.7696,2200.0
2005-05-27 11:20:00,32.56,32.56,32.53,32.55,2300.0,25.7775,25.7775,25.7537,25.7696,2300.0
2005-05-27 11:25:00,32.53,32.54,32.49,32.53,7600.0,25.7537,25.7617,25.7221,25.7537,7600.0
2005-05-27 11:30:00,32.52,32.54,32.49,32.49,1500.0,25.7458,25.7617,25.7221,25.7221,1500.0
2005-05-27 11:35:00,32.51,32.51,32.47,32.47,2500.0,25.7379,25.7379,25.7062,25.7062,2500.0
2005-05-27 11:40:00,32.48,32.49,32.45,32.49,5100.0,25.7142,25.7221,25.6904,25.7221,5100.0
2005-05-27 11:45:00,32.48,32.52,32.48,32.52,2400.0,25.7142,25.7458,25.7142,25.7458,2400.0
2005-05-27 11:50:00,32.53,32.53,32.5,32.5,2600.0,25.7537,25.7537,25.73,25.73,2600.0
2005-05-27 11:55:00,32.52,32.52,32.47,32.51,3500.0,25.7458,25.7458,25.7062,25.7379,3500.0
2005-05-27 12:00:00,32.51,32.51,32.48,32.48,2600.0,25.7379,25.7379,25.7142,25.7142,2600.0
2005-05-27 12:05:00,32.48,32.49,32.48,32.49,3400.0,25.7142,25.7221,25.7142,25.7221,3400.0
2005-05-27 12:10:00,32.5,32.5,32.49,32.5,1000.0,25.73,25.73,25.7221,25.73,1000.0
2005-05-27 12:15:00,32.49,32.49,32.47,32.49,2300.0,25.7221,25.7221,25.7062,25.7221,2300.0
2005-05-27 12:20:00,32.48,32.48,32.44,32.44,4500.0,25.7142,25.7142,25.6825,25.6825,4500.0
2005-05-27 12:25:00,32.45,32.47,32.45,32.45,2100.0,25.6904,25.7062,25.6904,25.6904,2100.0
2005-05-27 12:30:00,32.45,32.46,32.42,32.46,2900.0,25.6904,25.6983,25.6666,25.6983,2900.0
2005-05-27 12:35:00,32.46,32.46,32.42,32.44,4700.0,25.6983,25.6983,25.6666,25.6825,4700.0
2005-05-27 12:40:00,32.43,32.49,32.41,32.49,6500.0,25.6746,25.7221,25.6587,25.7221,6500.0
2005-05-27 12:45:00,32.48,32.5,32.47,32.47,3800.0,25.7142,25.73,25.7062,25.7062,3800.0
2005-05-27 12:50:00,32.48,32.5,32.46,32.46,1600.0,25.7142,25.73,25.6983,25.6983,1600.0
2005-05-27 12:55:00,32.47,32.5,32.46,32.5,2900.0,25.7062,25.73,25.6983,25.73,2900.0
2005-05-27 13:00:00,32.49,32.52,32.49,32.5,3000.0,25.7221,25.7458,25.7221,25.73,3000.0
2005-05-27 13:05:00,32.53,32.59,32.53,32.59,4300.0,25.7537,25.8012,25.7537,25.8012,4300.0
2005-05-27 13:10:00,32.59,32.59,32.57,32.58,4100.0,25.8012,25.8012,25.7854,25.7933,4100.0
2005-05-27 13:15:00,32.58,32.61,32.58,32.6,2000.0,25.7933,25.8171,25.7933,25.8092,2000.0
2005-05-27 13:20:00,32.6,32.62,32.6,32.61,3000.0,25.8092,25.825,25.8092,25.8171,3000.0
2005-05-27 13:25:00,32.61,32.61,32.58,32.58,4300.0,25.8171,25.8171,25.7933,25.7933,4300.0
2005-05-27 13:30:00,32.57,32.58,32.55,32.56,4000.0,25.7854,25.7933,25.7696,25.7775,4000.0
2005-05-27 13:35:00,32.57,32.58,32.57,32.58,900.0,25.7854,25.7933,25.7854,25.7933,900.0
2005-05-27 13:40:00,32.58,32.58,32.56,32.56,1400.0,25.7933,25.7933,25.7775,25.7775,1400.0
2005-05-27 13:45:00,32.56,32.6,32.55,32.6,4600.0,25.7775,25.8092,25.7696,25.8092,4600.0
2005-05-27 13:50:00,32.6,32.6,32.58,32.59,3200.0,25.8092,25.8092,25.7933,25.8012,3200.0
2005-05-27 13:55:00,32.59,32.6,32.58,32.6,4100.0,25.8012,25.8092,25.7933,25.8092,4100.0
2005-05-27 14:00:00,32.6,32.6,32.58,32.58,1400.0,25.8092,25.8092,25.7933,25.7933,1400.0
2005-05-27 14:05:00,32.59,32.6,32.58,32.6,1800.0,25.8012,25.8092,25.7933,25.8092,1800.0
2005-05-27 14:10:00,32.59,32.62,32.59,32.62,5700.0,25.8012,25.825,25.8012,25.825,5700.0
2005-05-27 14:15:00,32.62,32.63,32.59,32.59,3300.0,25.825,25.8329,25.8012,25.8012,3300.0
2005-05-27 14:20:00,32.6,32.6,32.59,32.6,1900.0,25.8092,25.8092,25.8012,25.8092,1900.0
2005-05-27 14:25:00,32.6,32.62,32.6,32.62,1500.0,25.8092,25.825,25.8092,25.825,1500.0
2005-05-27 14:30:00,32.61,32.61,32.59,32.59,4000.0,25.8171,25.8171,25.8012,25.8012,4000.0
2005-05-27 14:35:00,32.58,32.59,32.57,32.58,3500.0,25.7933,25.8012,25.7854,25.7933,3500.0
2005-05-27 14:40:00,32.57,32.58,32.55,32.56,3100.0,25.7854,25.7933,25.7696,25.7775,3100.0
2005-05-27 14:45:00,32.56,32.56,32.55,32.56,3900.0,25.7775,25.7775,25.7696,25.7775,3900.0
2005-05-27 14:50:00,32.56,32.56,32.54,32.55,1700.0,25.7775,25.7775,25.7617,25.7696,1700.0
2005-05-27 14:55:00,32.56,32.6,32.55,32.58,7700.0,25.7775,25.8092,25.7696,25.7933,7700.0
2005-05-27 15:00:00,32.58,32.58,32.57,32.58,1700.0,25.7933,25.7933,25.7854,25.7933,1700.0
2005-05-27 15:05:00,32.57,32.57,32.54,32.54,1900.0,25.7854,25.7854,25.7617,25.7617,1900.0
2005-05-27 15:10:00,32.54,32.54,32.51,32.52,8100.0,25.7617,25.7617,25.7379,25.7458,8100.0
2005-05-27 15:15:00,32.5,32.53,32.5,32.53,4400.0,25.73,25.7537,25.73,25.7537,4400.0
2005-05-27 15:20:00,32.54,32.56,32.53,32.56,4700.0,25.7617,25.7775,25.7537,25.7775,4700.0
2005-05-27 15:25:00,32.54,32.56,32.54,32.55,2600.0,25.7617,25.7775,25.7617,25.7696,2600.0
2005-05-27 15:30:00,32.55,32.57,32.54,32.55,4500.0,25.7696,25.7854,25.7617,25.7696,4500.0
2005-05-27 15:35:00,32.56,32.57,32.54,32.57,3500.0,25.7775,25.7854,25.7617,25.7854,3500.0
2005-05-27 15:40:00,32.56,32.6,32.56,32.6,6100.0,25.7775,25.8092,25.7775,25.8092,6100.0
2005-05-27 15:45:00,32.59,32.6,32.58,32.58,8400.0,25.8012,25.8092,25.7933,25.7933,8400.0
2005-05-27 15:50:00,32.58,32.58,32.54,32.56,12200.0,25.7933,25.7933,25.7617,25.7775,12200.0
2005-05-27 15:55:00,32.56,32.58,32.56,32.58,5400.0,25.7775,25.7933,25.7775,25.7933,5400.0
2005-05-31 09:30:00,32.53,32.53,32.37,32.44,5200.0,25.7537,25.7537,25.6271,25.6825,5200.0
2005-05-31 09:35:00,32.44,32.45,32.39,32.39,3200.0,25.6825,25.6904,25.6429,25.6429,3200.0
2005-05-31 09:40:00,32.41,32.57,32.4,32.4,6400.0,25.6587,25.7854,25.6508,25.6508,6400.0
2005-05-31 09:45:00,32.4,32.45,32.4,32.45,2200.0,25.6508,25.6904,25.6508,25.6904,2200.0
2005-05-31 09:50:00,32.47,32.47,32.41,32.41,2100.0,25.7062,25.7062,25.6587,25.6587,2100.0
2005-05-31 09:55:00,32.41,32.43,32.25,32.25,5900.0,25.6587,25.6746,25.5321,25.5321,5900.0
2005-05-31 10:00:00,32.29,32.37,32.29,32.33,4600.0,25.5637,25.6271,25.5637,25.5954,4600.0
2005-05-31 10:05:00,32.34,32.4,32.34,32.34,4200.0,25.6033,25.6508,25.6033,25.6033,4200.0
2005-05-31 10:10:00,32.34,32.34,32.29,32.3,4200.0,25.6033,25.6033,25.5637,25.5716,4200.0
2005-05-31 10:15:00,32.3,32.33,32.25,32.29,4700.0,25.5716,25.5954,25.5321,25.5637,4700.0
2005-05-31 10:20:00,32.28,32.3,32.26,32.29,2400.0,25.5558,25.5716,25.54,25.5637,2400.0
2005-05-31 10:25:00,32.27,32.36,32.27,32.36,5300.0,25.5479,25.6191,25.5479,25.6191,5300.0
2005-05-31 10:30:00,32.36,32.36,32.33,32.33,3400.0,25.6191,25.6191,25.5954,25.5954,3400.0
2005-05-31 10:35:00,32.33,32.36,32.33,32.36,3100.0,25.5954,25.6191,25.5954,25.6191,3100.0
2005-05-31 10:40:00,32.35,32.39,32.33,32.38,7400.0,25.6112,25.6429,25.5954,25.635,7400.0
2005-05-31 10:45:00,32.39,32.42,32.36,32.4,6600.0,25.6429,25.6666,25.6191,25.6508,6600.0
2005-05-31 10:50:00,32.39,32.41,32.35,32.41,8600.0,25.6429,25.6587,25.6112,25.6587,8600.0
2005-05-31 10:55:00,32.4,32.42,32.36,32.4,7800.0,25.6508,25.6666,25.6191,25.6508,7800.0
2005-05-31 11:00:00,32.4,32.41,32.37,32.41,5600.0,25.6508,25.6587,25.6271,25.6587,5600.0
2005-05-31 11:05:00,32.36,32.43,32.36,32.41,5300.0,25.6191,25.6746,25.6191,25.6587,5300.0
2005-05-31 11:10:00,32.38,32.43,32.38,32.42,5400.0,25.635,25.6746,25.635,25.6666,5400.0
2005-05-31 11:15:00,32.43,32.45,32.43,32.45,6600.0,25.6746,25.6904,25.6746,25.6904,6600.0
2005-05-31 11:20:00,32.41,32.46,32.41,32.46,3200.0,25.6587,25.6983,25.6587,25.6983,3200.0
2005-05-31 11:25:00,32.41,32.47,32.41,32.47,2100.0,25.6587,25.7062,25.6587,25.7062,2100.0
2005-05-31 11:30:00,32.49,32.49,32.41,32.43,5700.0,25.7221,25.7221,25.6587,25.6746,5700.0
2005-05-31 11:35:00,32.43,32.44,32.42,32.43,2500.0,25.6746,25.6825,25.6666,25.6746,2500.0
2005-05-31 11:40:00,32.45,32.45,32.42,32.44,3300.0,25.6904,25.6904,25.6666,25.6825,3300.0
2005-05-31 11:45:00,32.45,32.47,32.45,32.45,2400.0,25.6904,25.7062,25.6904,25.6904,2400.0
2005-05-31 11:50:00,32.42,32.45,32.42,32.45,1100.0,25.6666,25.6904,25.6666,25.6904,1100.0
2005-05-31 11:55:00,32.45,32.47,32.45,32.47,3100.0,25.6904,25.7062,25.6904,25.7062,3100.0
2005-05-31 12:00:00,32.47,32.49,32.46,32.46,4500.0,25.7062,25.7221,25.6983,25.6983,4500.0
2005-05-31 12:05:00,32.46,32.46,32.42,32.44,2800.0,25.6983,25.6983,25.6666,25.6825,2800.0
2005-05-31 12:10:00,32.45,32.45,32.42,32.42,500.0,25.6904,25.6904,25.6666,25.6666,500.0
2005-05-31 12:15:00,32.43,32.45,32.43,32.43,2800.0,25.6746,25.6904,25.6746,25.6746,2800.0
2005-05-31 12:20:00,32.44,32.47,32.43,32.46,2600.0,25.6825,25.7062,25.6746,25.6983,2600.0
2005-05-31 12:25:00,32.47,32.5,32.45,32.5,1200.0,25.7062,25.73,25.6904,25.73,1200.0
2005-05-31 12:30:00,32.49,32.5,32.49,32.5,3200.0,25.7221,25.73,25.7221,25.73,3200.0
2005-05-31 12:35:00,32.5,32.52,32.46,32.46,1800.0,25.73,25.7458,25.6983,25.6983,1800.0
2005-05-31 12:40:00,32.47,32.49,32.47,32.49,1300.0,25.7062,25.7221,25.7062,25.7221,1300.0
2005-05-31 12:45:00,32.49,32.49,32.47,32.49,1500.0,25.7221,25.7221,25.7062,25.7221,1500.0
2005-05-31 12:50:00,32.5,32.51,32.44,32.44,1900.0,25.73,25.7379,25.6825,25.6825,1900.0
2005-05-31 12:55:00,32.46,32.49,32.46,32.49,2400.0,25.6983,25.7221,25.6983,25.7221,2400.0
2005-05-31 13:00:00,32.49,32.49,32.48,32.48,5000.0,25.7221,25.7221,25.7142,25.7142,5000.0
2005-05-31 13:05:00,32.48,32.5,32.47,32.48,4000.0,25.7142,25.73,25.7062,25.7142,4000.0
2005-05-31 13:10:00,32.44,32.48,32.44,32.48,3500.0,25.6825,25.7142,25.6825,25.7142,3500.0
2005-05-31 13:15:00,32.48,32.51,32.47,32.47,4200.0,25.7142,25.7379,25.7062,25.7062,4200.0
2005-05-31 13:20:00,32.48,32.49,32.48,32.48,2300.0,25.7142,25.7221,25.7142,25.7142,2300.0
2005-05-31 13:25:00,32.48,32.5,32.48,32.5,2000.0,25.7142,25.73,25.7142,25.73,2000.0
2005-05-31 13:30:00,32.48,32.49,32.48,32.48,1700.0,25.7142,25.7221,25.7142,25.7142,1700.0
2005-05-31 13:35:00,32.49,32.52,32.49,32.52,3500.0,25.7221,25.7458,25.7221,25.7458,3500.0
2005-05-31 13:40:00,32.51,32.51,32.5,32.5,1000.0,25.7379,25.7379,25.73,25.73,1000.0
2005-05-31 13:45:00,32.49,32.49,32.48,32.49,3500.0,25.7221,25.7221,25.7142,25.7221,3500.0
2005-05-31 13:50:00,32.5,32.54,32.5,32.53,5200.0,25.73,25.7617,25.73,25.7537,5200.0
2005-05-31 13:55:00,32.54,32.54,32.54,32.54,2800.0,25.7617,25.7617,25.7617,25.7617,2800.0
2005-05-31 14:00:00,32.54,32.54,32.52,32.52,5500.0,25.7617,25.7617,25.7458,25.7458,5500.0
2005-05-31 14:05:00,32.5,32.53,32.5,32.51,4300.0,25.73,25.7537,25.73,25.7379,4300.0
2005-05-31 14:10:00,32.49,32.5,32.49,32.5,2800.0,25.7221,25.73,25.7221,25.73,2800.0
2005-05-31 14:15:00,32.49,32.54,32.49,32.54,4600.0,25.7221,25.7617,25.7221,25.7617,4600.0
2005-05-31 14:20:00,32.53,32.54,32.53,32.54,1700.0,25.7537,25.7617,25.7537,25.7617,1700.0
2005-05-31 14:25:00,32.53,32.55,32.53,32.55,6100.0,25.7537,25.7696,25.7537,25.7696,6100.0
2005-05-31 14:30:00,32.54,32.6,32.52,32.6,11200.0,25.7617,25.8092,25.7458,25.8092,11200.0
2005-05-31 14:35:00,32.6,32.6,32.58,32.58,1900.0,25.8092,25.8092,25.7933,25.7933,1900.0
2005-05-31 14:40:00,32.58,32.6,32.54,32.54,6800.0,25.7933,25.8092,25.7617,25.7617,6800.0
2005-05-31 14:45:00,32.56,32.56,32.54,32.55,4700.0,25.7775,25.7775,25.7617,25.7696,4700.0
2005-05-31 14:50:00,32.56,32.56,32.53,32.54,9400.0,25.7775,25.7775,25.7537,25.7617,9400.0
2005-05-31 14:55:00,32.54,32.55,32.54,32.54,4300.0,25.7617,25.7696,25.7617,25.7617,4300.0
2005-05-31 15:00:00,32.54,32.57,32.53,32.54,11000.0,25.7617,25.7854,25.7537,25.7617,11000.0
2005-05-31 15:05:00,32.54,32.54,32.5,32.51,4200.0,25.7617,25.7617,25.73,25.7379,4200.0
2005-05-31 15:10:00,32.5,32.51,32.49,32.5,8300.0,25.73,25.7379,25.7221,25.73,8300.0
2005-05-31 15:15:00,32.5,32.57,32.5,32.54,10300.0,25.73,25.7854,25.73,25.7617,10300.0
2005-05-31 15:20:00,32.55,32.56,32.54,32.55,5500.0,25.7696,25.7775,25.7617,25.7696,5500.0
2005-05-31 15:25:00,32.54,32.54,32.45,32.45,12000.0,25.7617,25.7617,25.6904,25.6904,12000.0
2005-05-31 15:30:00,32.45,32.45,32.42,32.45,13300.0,25.6904,25.6904,25.6666,25.6904,13300.0
2005-05-31 15:35:00,32.44,32.46,32.43,32.44,11600.0,25.6825,25.6983,25.6746,25.6825,11600.0
2005-05-31 15:40:00,32.43,32.43,32.34,32.38,13600.0,25.6746,25.6746,25.6033,25.635,13600.0
2005-05-31 15:45:00,32.37,32.41,32.35,32.41,10100.0,25.6271,25.6587,25.6112,25.6587,10100.0
2005-05-31 15:50:00,32.41,32.44,32.39,32.43,14900.0,25.6587,25.6825,25.6429,25.6746,14900.0
2005-05-31 15:55:00,32.42,32.42,32.36,32.36,15100.0,25.6666,25.6666,25.6191,25.6191,15100.0
2005-06-01 09:30:00,32.33,32.45,32.33,32.42,15400.0,25.5954,25.6904,25.5954,25.6666,15400.0
2005-06-01 09:35:00,32.42,32.43,32.33,32.4,4500.0,25.6666,25.6746,25.5954,25.6508,4500.0
2005-06-01 09:40:00,32.41,32.43,32.4,32.41,7600.0,25.6587,25.6746,25.6508,25.6587,7600.0
2005-06-01 09:45:00,32.41,32.41,32.25,32.31,9300.0,25.6587,25.6587,25.5321,25.5796,9300.0
2005-06-01 09:50:00,32.34,32.34,32.23,32.26,8200.0,25.6033,25.6033,25.5162,25.54,8200.0
2005-06-01 09:55:00,32.26,32.3,32.25,32.28,9900.0,25.54,25.5716,25.5321,25.5558,9900.0
2005-06-01 10:00:00,32.27,32.45,32.27,32.43,9400.0,25.5479,25.6904,25.5479,25.6746,9400.0
2005-06-01 10:05:00,32.43,32.55,32.42,32.52,12400.0,25.6746,25.7696,25.6666,25.7458,12400.0
2005-06-01 10:10:00,32.52,32.55,32.45,32.52,8300.0,25.7458,25.7696,25.6904,25.7458,8300.0
2005-06-01 10:15:00,32.53,32.64,32.53,32.59,15300.0,25.7537,25.8408,25.7537,25.8012,15300.0
2005-06-01 10:20:00,32.59,32.6,32.59,32.6,3000.0,25.8012,25.8092,25.8012,25.8092,3000.0
2005-06-01 10:25:00,32.6,32.61,32.56,32.58,6700.0,25.8092,25.8171,25.7775,25.7933,6700.0
2005-06-01 10:30:00,32.6,32.68,32.6,32.63,5200.0,25.8092,25.8725,25.8092,25.8329,5200.0
2005-06-01 10:35:00,32.64,32.64,32.61,32.63,3800.0,25.8408,25.8408,25.8171,25.8329,3800.0
2005-06-01 10:40:00,32.65,32.65,32.61,32.62,5400.0,25.8487,25.8487,25.8171,25.825,5400.0
2005-06-01 10:45:00,32.62,32.62,32.6,32.61,5100.0,25.825,25.825,25.8092,25.8171,5100.0
2005-06-01 10:50:00,32.61,32.64,32.61,32.61,2200.0,25.8171,25.8408,25.8171,25.8171,2200.0
2005-06-01 10:55:00,32.61,32.62,32.6,32.61,2900.0,25.8171,25.825,25.8092,25.8171,2900.0
2005-06-01 11:00:00,32.6,32.65,32.58,32.64,8800.0,25.8092,25.8487,25.7933,25.8408,8800.0
2005-06-01 11:05:00,32.64,32.7,32.64,32.7,7100.0,25.8408,25.8883,25.8408,25.8883,7100.0
2005-06-01 11:10:00,32.68,32.74,32.64,32.74,6200.0,25.8725,25.92,25.8408,25.92,6200.0
2005-06-01 11:15:00,32.74,32.79,32.73,32.77,10700.0,25.92,25.9596,25.9121,25.9437,10700.0
2005-06-01 11:20:00,32.77,32.77,32.69,32.69,4100.0,25.9437,25.9437,25.8804,25.8804,4100.0
2005-06-01 11:25:00,32.68,32.73,32.68,32.7,2500.0,25.8725,25.9121,25.8725,25.8883,2500.0
2005-06-01 11:30:00,32.7,32.74,32.7,32.74,5700.0,25.8883,25.92,25.8883,25.92,5700.0
2005-06-01 11:35:00,32.72,32.78,32.72,32.76,6100.0,25.9042,25.9517,25.9042,25.9358,6100.0
2005-06-01 11:40:00,32.76,32.77,32.75,32.76,4300.0,25.9358,25.9437,25.9279,25.9358,4300.0
2005-06-01 11:45:00,32.79,32.79,32.75,32.75,2400.0,25.9596,25.9596,25.9279,25.9279,2400.0
2005-06-01 11:50:00,32.75,32.78,32.74,32.77,4600.0,25.9279,25.9517,25.92,25.9437,4600.0
2005-06-01 11:55:00,32.78,32.8,32.77,32.78,4300.0,25.9517,25.9675,25.9437,25.9517,4300.0
2005-06-01 12:00:00,32.78,32.81,32.78,32.79,3000.0,25.9517,25.9754,25.9517,25.9596,3000.0
2005-06-01 12:05:00,32.79,32.79,32.74,32.76,6800.0,25.9596,25.9596,25.92,25.9358,6800.0
2005-06-01 12:10:00,32.73,32.73,32.68,32.7,5900.0,25.9121,25.9121,25.8725,25.8883,5900.0
2005-06-01 12:15:00,32.7,32.74,32.69,32.74,5700.0,25.8883,25.92,25.8804,25.92,5700.0
2005-06-01 12:20:00,32.74,32.74,32.7,32.71,4300.0,25.92,25.92,25.8883,25.8962,4300.0
2005-06-01 12:25:00,32.71,32.71,32.7,32.7,3500.0,25.8962,25.8962,25.8883,25.8883,3500.0
2005-06-01 12:30:00,32.71,32.73,32.71,32.72,4900.0,25.8962,25.9121,25.8962,25.9042,4900.0
2005-06-01 12:35:00,32.73,32.76,32.73,32.74,7400.0,25.9121,25.9358,25.9121,25.92,7400.0
2005-06-01 12:40:00,32.75,32.8,32.75,32.76,6900.0,25.9279,25.9675,25.9279,25.9358,6900.0
2005-06-01 12:45:00,32.77,32.78,32.76,32.78,4100.0,25.9437,25.9517,25.9358,25.9517,4100.0
2005-06-01 12:50:00,32.79,32.81,32.79,32.81,6100.0,25.9596,25.9754,25.9596,25.9754,6100.0
2005-06-01 12:55:00,32.81,32.89,32.81,32.89,19300.0,25.9754,26.0387,25.9754,26.0387,19300.0
2005-06-01 13:00:00,32.87,32.88,32.85,32.88,4500.0,26.0229,26.0308,26.0071,26.0308,4500.0
2005-06-01 13:05:00,32.87,32.88,32.85,32.85,8600.0,26.0229,26.0308,26.0071,26.0071,8600.0
2005-06-01 13:10:00,32.86,32.86,32.84,32.85,4700.0,26.015,26.015,25.9992,26.0071,4700.0
2005-06-01 13:15:00,32.85,32.88,32.85,32.85,4500.0,26.0071,26.0308,26.0071,26.0071,4500.0
2005-06-01 13:20:00,32.84,32.89,32.84,32.89,3100.0,25.9992,26.0387,25.9992,26.0387,3100.0
2005-06-01 13:25:00,32.9,32.9,32.9,32.9,300.0,26.0467,26.0467,26.0467,26.0467,300.0
2005-06-01 13:30:00,32.89,32.91,32.89,32.9,5200.0,26.0387,26.0546,26.0387,26.0467,5200.0
2005-06-01 13:35:00,32.9,32.9,32.85,32.86,13600.0,26.0467,26.0467,26.0071,26.015,13600.0
2005-06-01 13:40:00,32.85,32.87,32.84,32.84,6300.0,26.0071,26.0229,25.9992,25.9992,6300.0
2005-06-01 13:45:00,32.84,32.85,32.83,32.84,4300.0,25.9992,26.0071,25.9912,25.9992,4300.0
2005-06-01 13:50:00,32.85,32.9,32.85,32.89,3200.0,26.0071,26.0467,26.0071,26.0387,3200.0
2005-06-01 13:55:00,32.88,32.88,32.85,32.88,5300.0,26.0308,26.0308,26.0071,26.0308,5300.0
2005-06-01 14:00:00,32.9,32.93,32.9,32.91,2200.0,26.0467,26.0704,26.0467,26.0546,2200.0
2005-06-01 14:05:00,32.9,32.91,32.89,32.9,4900.0,26.0467,26.0546,26.0387,26.0467,4900.0
2005-06-01 14:10:00,32.89,32.94,32.89,32.93,5000.0,26.0387,26.0783,26.0387,26.0704,5000.0
2005-06-01 14:15:00,32.92,32.92,32.84,32.87,7700.0,26.0625,26.0625,25.9992,26.0229,7700.0
2005-06-01 14:20:00,32.88,32.89,32.86,32.86,9000.0,26.0308,26.0387,26.015,26.015,9000.0
2005-06-01 14:25:00,32.86,32.87,32.83,32.86,6800.0,26.015,26.0229,25.9912,26.015,6800.0
2005-06-01 14:30:00,32.86,32.88,32.86,32.87,2400.0,26.015,26.0308,26.015,26.0229,2400.0
2005-06-01 14:35:00,32.86,32.86,32.84,32.85,5100.0,26.015,26.015,25.9992,26.0071,5100.0
2005-06-01 14:40:00,32.87,32.88,32.74,32.74,19100.0,26.0229,26.0308,25.92,25.92,19100.0
2005-06-01 14:45:00,32.75,32.76,32.62,32.7,14700.0,25.9279,25.9358,25.825,25.8883,14700.0
2005-06-01 14:50:00,32.69,32.72,32.68,32.68,24600.0,25.8804,25.9042,25.8725,25.8725,24600.0
2005-06-01 14:55:00,32.69,32.72,32.68,32.7,18700.0,25.8804,25.9042,25.8725,25.8883,18700.0
2005-06-01 15:00:00,32.69,32.71,32.69,32.71,7200.0,25.8804,25.8962,25.8804,25.8962,7200.0
2005-06-01 15:05:00,32.71,32.72,32.67,32.67,7700.0,25.8962,25.9042,25.8646,25.8646,7700.0
2005-06-01 15:10:00,32.67,32.69,32.65,32.66,10100.0,25.8646,25.8804,25.8487,25.8567,10100.0
2005-06-01 15:15:00,32.67,32.7,32.66,32.68,7500.0,25.8646,25.8883,25.8567,25.8725,7500.0
2005-06-01 15:20:00,32.68,32.71,32.66,32.69,9600.0,25.8725,25.8962,25.8567,25.8804,9600.0
2005-06-01 15:25:00,32.68,32.69,32.67,32.68,4900.0,25.8725,25.8804,25.8646,25.8725,4900.0
2005-06-01 15:30:00,32.67,32.7,32.65,32.69,36200.0,25.8646,25.8883,25.8487,25.8804,36200.0
2005-06-01 15:35:00,32.7,32.71,32.67,32.68,18600.0,25.8883,25.8962,25.8646,25.8725,18600.0
2005-06-01 15:40:00,32.68,32.7,32.67,32.69,14500.0,25.8725,25.8883,25.8646,25.8804,14500.0
2005-06-01 15:45:00,32.69,32.72,32.68,32.72,22600.0,25.8804,25.9042,25.8725,25.9042,22600.0
2005-06-01 15:50:00,32.72,32.72,32.72,32.72,0.0,25.9042,25.9042,25.9042,25.9042,0.0
2005-06-01 15:55:00,32.72,32.72,32.72,32.72,0.0,25.9042,25.9042,25.9042,25.9042,0.0
2005-06-02 09:30:00,32.69,32.69,32.48,32.49,25700.0,25.8804,25.8804,25.7142,25.7221,25700.0
2005-06-02 09:35:00,32.5,32.53,32.45,32.51,13800.0,25.73,25.7537,25.6904,25.7379,13800.0
2005-06-02 09:40:00,32.5,32.55,32.46,32.5,8000.0,25.73,25.7696,25.6983,25.73,8000.0
2005-06-02 09:45:00,32.51,32.53,32.4,32.41,8200.0,25.7379,25.7537,25.6508,25.6587,8200.0
2005-06-02 09:50:00,32.42,32.45,32.4,32.44,5300.0,25.6666,25.6904,25.6508,25.6825,5300.0
2005-06-02 09:55:00,32.44,32.46,32.38,32.45,4000.0,25.6825,25.6983,25.635,25.6904,4000.0
2005-06-02 10:00:00,32.4,32.45,32.38,32.38,10200.0,25.6508,25.6904,25.635,25.635,10200.0
2005-06-02 10:05:00,32.37,32.43,32.35,32.36,7400.0,25.6271,25.6746,25.6112,25.6191,7400.0
2005-06-02 10:10:00,32.35,32.42,32.35,32.39,5800.0,25.6112,25.6666,25.6112,25.6429,5800.0
2005-06-02 10:15:00,32.38,32.42,32.35,32.35,6600.0,25.635,25.6666,25.6112,25.6112,6600.0
2005-06-02 10:20:00,32.35,32.38,32.34,32.34,22600.0,25.6112,25.635,25.6033,25.6033,22600.0
2005-06-02 10:25:00,32.34,32.42,32.34,32.42,4200.0,25.6033,25.6666,25.6033,25.6666,4200.0
2005-06-02 10:30:00,32.42,32.43,32.39,32.4,3700.0,25.6666,25.6746,25.6429,25.6508,3700.0
2005-06-02 10:35:00,32.4,32.54,32.39,32.52,16600.0,25.6508,25.7617,25.6429,25.7458,16600.0
2005-06-02 10:40:00,32.51,32.58,32.51,32.54,14100.0,25.7379,25.7933,25.7379,25.7617,14100.0
2005-06-02 10:45:00,32.54,32.59,32.54,32.54,17200.0,25.7617,25.8012,25.7617,25.7617,17200.0
2005-06-02 10:50:00,32.54,32.54,32.53,32.54,1400.0,25.7617,25.7617,25.7537,25.7617,1400.0
2005-06-02 10:55:00,32.53,32.57,32.53,32.55,12400.0,25.7537,25.7854,25.7537,25.7696,12400.0
2005-06-02 11:00:00,32.55,32.56,32.54,32.55,3500.0,25.7696,25.7775,25.7617,25.7696,3500.0
2005-06-02 11:05:00,32.54,32.58,32.54,32.58,7400.0,25.7617,25.7933,25.7617,25.7933,7400.0
2005-06-02 11:10:00,32.57,32.59,32.57,32.59,4500.0,25.7854,25.8012,25.7854,25.8012,4500.0
2005-06-02 11:15:00,32.6,32.6,32.59,32.59,3600.0,25.8092,25.8092,25.8012,25.8012,3600.0
2005-06-02 11:20:00,32.59,32.6,32.59,32.59,1900.0,25.8012,25.8092,25.8012,25.8012,1900.0
2005-06-02 11:25:00,32.59,32.63,32.59,32.61,5300.0,25.8012,25.8329,25.8012,25.8171,5300.0
2005-06-02 11:30:00,32.6,32.61,32.58,32.6,4100.0,25.8092,25.8171,25.7933,25.8092,4100.0
2005-06-02 11:35:00,32.59,32.62,32.59,32.62,3000.0,25.8012,25.825,25.8012,25.825,3000.0
2005-06-02 11:40:00,32.62,32.63,32.59,32.6,14800.0,25.825,25.8329,25.8012,25.8092,14800.0
2005-06-02 11:45:00,32.59,32.62,32.57,32.57,10300.0,25.8012,25.825,25.7854,25.7854,10300.0
2005-06-02 11:50:00,32.57,32.6,32.57,32.6,2900.0,25.7854,25.8092,25.7854,25.8092,2900.0
2005-06-02 11:55:00,32.58,32.6,32.58,32.6,2000.0,25.7933,25.8092,25.7933,25.8092,2000.0
2005-06-02 12:00:00,32.6,32.66,32.6,32.65,3400.0,25.8092,25.8567,25.8092,25.8487,3400.0
2005-06-02 12:05:00,32.66,32.67,32.63,32.64,800.0,25.8567,25.8646,25.8329,25.8408,800.0
2005-06-02 12:10:00,32.64,32.64,32.62,32.62,1100.0,25.8408,25.8408,25.825,25.825,1100.0
2005-06-02 12:15:00,32.63,32.64,32.63,32.64,1000.0,25.8329,25.8408,25.8329,25.8408,1000.0
2005-06-02 12:20:00,32.64,32.65,32.64,32.64,2000.0,25.8408,25.8487,25.8408,25.8408,2000.0
2005-06-02 12:25:00,32.63,32.64,32.63,32.64,400.0,25.8329,25.8408,25.8329,25.8408,400.0
2005-06-02 12:30:00,32.64,32.69,32.63,32.69,2200.0,25.8408,25.8804,25.8329,25.8804,2200.0
2005-06-02 12:35:00,32.69,32.69,32.66,32.67,1400.0,25.8804,25.8804,25.8567,25.8646,1400.0
2005-06-02 12:40:00,32.66,32.68,32.65,32.65,2600.0,25.8567,25.8725,25.8487,25.8487,2600.0
2005-06-02 12:45:00,32.66,32.68,32.59,32.59,3600.0,25.8567,25.8725,25.8012,25.8012,3600.0
2005-06-02 12:50:00,32.62,32.62,32.58,32.58,3000.0,25.825,25.825,25.7933,25.7933,3000.0
2005-06-02 12:55:00,32.59,32.62,32.58,32.61,2600.0,25.8012,25.825,25.7933,25.8171,2600.0
2005-06-02 13:00:00,32.61,32.62,32.61,32.62,3300.0,25.8171,25.825,25.8171,25.825,3300.0
2005-06-02 13:05:00,32.62,32.63,32.6,32.6,3300.0,25.825,25.8329,25.8092,25.8092,3300.0
2005-06-02 13:10:00,32.6,32.61,32.6,32.61,2600.0,25.8092,25.8171,25.8092,25.8171,2600.0
2005-06-02 13:15:00,32.61,32.63,32.61,32.61,2900.0,25.8171,25.8329,25.8171,25.8171,2900.0
2005-06-02 13:20:00,32.61,32.62,32.61,32.61,1600.0,25.8171,25.825,25.8171,25.8171,1600.0
2005-06-02 13:25:00,32.6,32.61,32.58,32.6,6200.0,25.8092,25.8171,25.7933,25.8092,6200.0
2005-06-02 13:30:00,32.59,32.61,32.59,32.6,3200.0,25.8012,25.8171,25.8012,25.8092,3200.0
2005-06-02 13:35:00,32.61,32.61,32.6,32.61,1500.0,25.8171,25.8171,25.8092,25.8171,1500.0
2005-06-02 13:40:00,32.61,32.61,32.58,32.59,4100.0,25.8171,25.8171,25.7933,25.8012,4100.0
2005-06-02 13:45:00,32.58,32.6,32.58,32.6,2500.0,25.7933,25.8092,25.7933,25.8092,2500.0
2005-06-02 13:50:00,32.61,32.62,32.6,32.6,3000.0,25.8171,25.825,25.8092,25.8092,3000.0
2005-06-02 13:55:00,32.59,32.6,32.59,32.6,1200.0,25.8012,25.8092,25.8012,25.8092,1200.0
2005-06-02 14:00:00,32.6,32.61,32.6,32.61,4800.0,25.8092,25.8171,25.8092,25.8171,4800.0
2005-06-02 14:05:00,32.61,32.61,32.59,32.59,4000.0,25.8171,25.8171,25.8012,25.8012,4000.0
2005-06-02 14:10:00,32.59,32.6,32.58,32.58,2500.0,25.8012,25.8092,25.7933,25.7933,2500.0
2005-06-02 14:15:00,32.58,32.61,32.58,32.61,3000.0,25.7933,25.8171,25.7933,25.8171,3000.0
2005-06-02 14:20:00,32.62,32.64,32.62,32.64,8900.0,25.825,25.8408,25.825,25.8408,8900.0
2005-06-02 14:25:00,32.65,32.7,32.64,32.69,5700.0,25.8487,25.8883,25.8408,25.8804,5700.0
2005-06-02 14:30:00,32.69,32.71,32.68,32.71,6400.0,25.8804,25.8962,25.8725,25.8962,6400.0
2005-06-02 14:35:00,32.71,32.75,32.71,32.75,27400.0,25.8962,25.9279,25.8962,25.9279,27400.0
2005-06-02 14:40:00,32.74,32.75,32.74,32.75,7800.0,25.92,25.9279,25.92,25.9279,7800.0
2005-06-02 14:45:00,32.74,32.75,32.74,32.75,1600.0,25.92,25.9279,25.92,25.9279,1600.0
2005-06-02 14:50:00,32.75,32.79,32.74,32.78,6900.0,25.9279,25.9596,25.92,25.9517,6900.0
2005-06-02 14:55:00,32.78,32.79,32.73,32.74,10900.0,25.9517,25.9596,25.9121,25.92,10900.0
2005-06-02 15:00:00,32.75,32.76,32.75,32.76,3400.0,25.9279,25.9358,25.9279,25.9358,3400.0
2005-06-02 15:05:00,32.78,32.8,32.75,32.75,14300.0,25.9517,25.9675,25.9279,25.9279,14300.0
2005-06-02 15:10:00,32.75,32.76,32.75,32.76,3300.0,25.9279,25.9358,25.9279,25.9358,3300.0
2005-06-02 15:15:00,32.77,32.78,32.77,32.77,6500.0,25.9437,25.9517,25.9437,25.9437,6500.0
2005-06-02 15:20:00,32.77,32.78,32.76,32.78,6400.0,25.9437,25.9517,25.9358,25.9517,6400.0
2005-06-02 15:25:00,32.78,32.82,32.78,32.8,9500.0,25.9517,25.9833,25.9517,25.9675,9500.0
2005-06-02 15:30:00,32.8,32.8,32.77,32.78,5000.0,25.9675,25.9675,25.9437,25.9517,5000.0
2005-06-02 15:35:00,32.78,32.81,32.78,32.81,4000.0,25.9517,25.9754,25.9517,25.9754,4000.0
2005-06-02 15:40:00,32.82,32.85,32.82,32.84,6800.0,25.9833,26.0071,25.9833,25.9992,6800.0
2005-06-02 15:45:00,32.84,32.91,32.84,32.9,24400.0,25.9992,26.0546,25.9992,26.0467,24400.0
2005-06-02 15:50:00,32.9,32.9,32.89,32.9,28100.0,26.0467,26.0467,26.0387,26.0467,28100.0
2005-06-02 15:55:00,32.9,32.9,32.85,32.85,8400.0,26.0467,26.0467,26.0071,26.0071,8400.0
2005-06-03 09:30:00,32.8,32.86,32.8,32.8,9700.0,25.9675,26.015,25.9675,25.9675,9700.0
2005-06-03 09:35:00,32.84,32.85,32.69,32.85,8200.0,25.9992,26.0071,25.8804,26.0071,8200.0
2005-06-03 09:40:00,32.87,32.97,32.85,32.95,10800.0,26.0229,26.1021,26.0071,26.0862,10800.0
2005-06-03 09:45:00,32.96,32.99,32.91,32.95,9800.0,26.0942,26.1179,26.0546,26.0862,9800.0
2005-06-03 09:50:00,32.95,32.95,32.9,32.94,4700.0,26.0862,26.0862,26.0467,26.0783,4700.0
2005-06-03 09:55:00,32.97,32.99,32.82,32.89,11100.0,26.1021,26.1179,25.9833,26.0387,11100.0
2005-06-03 10:00:00,32.88,32.94,32.88,32.94,8700.0,26.0308,26.0783,26.0308,26.0783,8700.0
2005-06-03 10:05:00,32.92,32.96,32.87,32.87,7600.0,26.0625,26.0942,26.0229,26.0229,7600.0
2005-06-03 10:10:00,32.87,32.93,32.87,32.9,10500.0,26.0229,26.0704,26.0229,26.0467,10500.0
2005-06-03 10:15:00,32.89,32.92,32.89,32.91,4300.0,26.0387,26.0625,26.0387,26.0546,4300.0
2005-06-03 10:20:00,32.91,32.92,32.86,32.9,10600.0,26.0546,26.0625,26.015,26.0467,10600.0
2005-06-03 10:25:00,32.89,32.9,32.88,32.88,5900.0,26.0387,26.0467,26.0308,26.0308,5900.0
2005-06-03 10:30:00,32.89,32.91,32.89,32.91,3900.0,26.0387,26.0546,26.0387,26.0546,3900.0
2005-06-03 10:35:00,32.91,32.91,32.87,32.87,6200.0,26.0546,26.0546,26.0229,26.0229,6200.0
2005-06-03 10:40:00,32.87,32.88,32.84,32.87,7800.0,26.0229,26.0308,25.9992,26.0229,7800.0
2005-06-03 10:45:00,32.87,32.89,32.86,32.89,3900.0,26.0229,26.0387,26.015,26.0387,3900.0
2005-06-03 10:50:00,32.89,32.93,32.89,32.91,7000.0,26.0387,26.0704,26.0387,26.0546,7000.0
2005-06-03 10:55:00,32.92,32.92,32.89,32.89,3000.0,26.0625,26.0625,26.0387,26.0387,3000.0
2005-06-03 11:00:00,32.9,32.92,32.9,32.92,6600.0,26.0467,26.0625,26.0467,26.0625,6600.0
2005-06-03 11:05:00,32.91,32.91,32.84,32.84,9200.0,26.0546,26.0546,25.9992,25.9992,9200.0
2005-06-03 11:10:00,32.85,32.89,32.84,32.84,6300.0,26.0071,26.0387,25.9992,25.9992,6300.0
2005-06-03 11:15:00,32.83,32.86,32.81,32.84,4000.0,25.9912,26.015,25.9754,25.9992,4000.0
2005-06-03 11:20:00,32.82,32.84,32.82,32.83,3400.0,25.9833,25.9992,25.9833,25.9912,3400.0
2005-06-03 11:25:00,32.83,32.87,32.83,32.85,5200.0,25.9912,26.0229,25.9912,26.0071,5200.0
2005-06-03 11:30:00,32.84,32.84,32.81,32.82,4000.0,25.9992,25.9992,25.9754,25.9833,4000.0
2005-06-03 11:35:00,32.82,32.82,32.76,32.76,3700.0,25.9833,25.9833,25.9358,25.9358,3700.0
2005-06-03 11:40:00,32.78,32.78,32.75,32.75,4400.0,25.9517,25.9517,25.9279,25.9279,4400.0
2005-06-03 11:45:00,32.75,32.77,32.71,32.73,6500.0,25.9279,25.9437,25.8962,25.9121,6500.0
2005-06-03 11:50:00,32.73,32.74,32.64,32.68,5600.0,25.9121,25.92,25.8408,25.8725,5600.0
2005-06-03 11:55:00,32.69,32.75,32.68,32.71,8400.0,25.8804,25.9279,25.8725,25.8962,8400.0
2005-06-03 12:00:00,32.71,32.72,32.67,32.71,5500.0,25.8962,25.9042,25.8646,25.8962,5500.0
2005-06-03 12:05:00,32.69,32.7,32.68,32.68,5000.0,25.8804,25.8883,25.8725,25.8725,5000.0
2005-06-03 12:10:00,32.68,32.68,32.59,32.63,5800.0,25.8725,25.8725,25.8012,25.8329,5800.0
2005-06-03 12:15:00,32.63,32.67,32.59,32.67,4900.0,25.8329,25.8646,25.8012,25.8646,4900.0
2005-06-03 12:20:00,32.67,32.68,32.65,32.65,4300.0,25.8646,25.8725,25.8487,25.8487,4300.0
2005-06-03 12:25:00,32.65,32.66,32.63,32.66,1800.0,25.8487,25.8567,25.8329,25.8567,1800.0
2005-06-03 12:30:00,32.66,32.67,32.62,32.65,4500.0,25.8567,25.8646,25.825,25.8487,4500.0
2005-06-03 12:35:00,32.65,32.65,32.6,32.64,5900.0,25.8487,25.8487,25.8092,25.8408,5900.0
2005-06-03 12:40:00,32.64,32.66,32.64,32.65,2500.0,25.8408,25.8567,25.8408,25.8487,2500.0
2005-06-03 12:45:00,32.64,32.65,32.64,32.64,4800.0,25.8408,25.8487,25.8408,25.8408,4800.0
2005-06-03 12:50:00,32.64,32.66,32.62,32.63,3100.0,25.8408,25.8567,25.825,25.8329,3100.0
2005-06-03 12:55:00,32.65,32.65,32.62,32.64,3100.0,25.8487,25.8487,25.825,25.8408,3100.0
2005-06-03 13:00:00,32.64,32.66,32.63,32.63,5100.0,25.8408,25.8567,25.8329,25.8329,5100.0
2005-06-03 13:05:00,32.63,32.65,32.63,32.64,3100.0,25.8329,25.8487,25.8329,25.8408,3100.0
2005-06-03 13:10:00,32.64,32.69,32.64,32.68,3600.0,25.8408,25.8804,25.8408,25.8725,3600.0
2005-06-03 13:15:00,32.68,32.71,32.68,32.71,9600.0,25.8725,25.8962,25.8725,25.8962,9600.0
2005-06-03 13:20:00,32.72,32.72,32.7,32.7,5500.0,25.9042,25.9042,25.8883,25.8883,5500.0
2005-06-03 13:25:00,32.7,32.72,32.68,32.72,4100.0,25.8883,25.9042,25.8725,25.9042,4100.0
2005-06-03 13:30:00,32.75,32.75,32.73,32.73,3100.0,25.9279,25.9279,25.9121,25.9121,3100.0
2005-06-03 13:35:00,32.74,32.75,32.7,32.7,3700.0,25.92,25.9279,25.8883,25.8883,3700.0
2005-06-03 13:40:00,32.71,32.71,32.69,32.71,5000.0,25.8962,25.8962,25.8804,25.8962,5000.0
2005-06-03 13:45:00,32.72,32.72,32.7,32.72,3200.0,25.9042,25.9042,25.8883,25.9042,3200.0
2005-06-03 13:50:00,32.71,32.71,32.7,32.7,3400.0,25.8962,25.8962,25.8883,25.8883,3400.0
2005-06-03 13:55:00,32.7,32.71,32.68,32.68,4000.0,25.8883,25.8962,25.8725,25.8725,4000.0
2005-06-03 14:00:00,32.68,32.69,32.65,32.65,5800.0,25.8725,25.8804,25.8487,25.8487,5800.0
2005-06-03 14:05:00,32.65,32.67,32.62,32.66,6000.0,25.8487,25.8646,25.825,25.8567,6000.0
2005-06-03 14:10:00,32.66,32.67,32.64,32.64,2800.0,25.8567,25.8646,25.8408,25.8408,2800.0
2005-06-03 14:15:00,32.64,32.71,32.64,32.71,6200.0,25.8408,25.8962,25.8408,25.8962,6200.0
2005-06-03 14:20:00,32.69,32.7,32.68,32.68,3500.0,25.8804,25.8883,25.8725,25.8725,3500.0
2005-06-03 14:25:00,32.67,32.67,32.64,32.64,4700.0,25.8646,25.8646,25.8408,25.8408,4700.0
2005-06-03 14:30:00,32.64,32.65,32.61,32.62,10900.0,25.8408,25.8487,25.8171,25.825,10900.0
2005-06-03 14:35:00,32.62,32.62,32.6,32.61,7200.0,25.825,25.825,25.8092,25.8171,7200.0
2005-06-03 14:40:00,32.61,32.65,32.61,32.65,6300.0,25.8171,25.8487,25.8171,25.8487,6300.0
2005-06-03 14:45:00,32.65,32.65,32.62,32.63,5400.0,25.8487,25.8487,25.825,25.8329,5400.0
2005-06-03 14:50:00,32.64,32.64,32.57,32.58,5400.0,25.8408,25.8408,25.7854,25.7933,5400.0
2005-06-03 14:55:00,32.58,32.62,32.58,32.59,12400.0,25.7933,25.825,25.7933,25.8012,12400.0
2005-06-03 15:00:00,32.58,32.6,32.56,32.57,7200.0,25.7933,25.8092,25.7775,25.7854,7200.0
2005-06-03 15:05:00,32.57,32.62,32.57,32.62,8500.0,25.7854,25.825,25.7854,25.825,8500.0
2005-06-03 15:10:00,32.63,32.63,32.6,32.61,14800.0,25.8329,25.8329,25.8092,25.8171,14800.0
2005-06-03 15:15:00,32.62,32.64,32.59,32.63,11600.0,25.825,25.8408,25.8012,25.8329,11600.0
2005-06-03 15:20:00,32.63,32.7,32.63,32.65,63100.0,25.8329,25.8883,25.8329,25.8487,63100.0
2005-06-03 15:25:00,32.66,32.66,32.65,32.66,7400.0,25.8567,25.8567,25.8487,25.8567,7400.0
2005-06-03 15:30:00,32.66,32.7,32.66,32.7,11800.0,25.8567,25.8883,25.8567,25.8883,11800.0
2005-06-03 15:35:00,32.7,32.74,32.7,32.72,13100.0,25.8883,25.92,25.8883,25.9042,13100.0
2005-06-03 15:40:00,32.72,32.79,32.72,32.79,11000.0,25.9042,25.9596,25.9042,25.9596,11000.0
2005-06-03 15:45:00,32.79,32.82,32.78,32.81,13700.0,25.9596,25.9833,25.9517,25.9754,13700.0
2005-06-03 15:50:00,32.82,32.82,32.78,32.79,22500.0,25.9833,25.9833,25.9517,25.9596,22500.0
2005-06-03 15:55:00,32.79,32.79,32.77,32.79,29200.0,25.9596,25.9596,25.9437,25.9596,29200.0
2005-06-06 09:30:00,32.72,32.72,32.63,32.72,7200.0,25.9042,25.9042,25.8329,25.9042,7200.0
2005-06-06 09:35:00,32.75,32.85,32.75,32.83,3400.0,25.9279,26.0071,25.9279,25.9912,3400.0
2005-06-06 09:40:00,32.8,32.8,32.73,32.73,7200.0,25.9675,25.9675,25.9121,25.9121,7200.0
2005-06-06 09:45:00,32.74,32.74,32.72,32.73,7900.0,25.92,25.92,25.9042,25.9121,7900.0
2005-06-06 09:50:00,32.73,32.75,32.73,32.75,12300.0,25.9121,25.9279,25.9121,25.9279,12300.0
2005-06-06 09:55:00,32.74,32.89,32.74,32.88,29300.0,25.92,26.0387,25.92,26.0308,29300.0
2005-06-06 10:00:00,32.86,32.89,32.82,32.89,20800.0,26.015,26.0387,25.9833,26.0387,20800.0
2005-06-06 10:05:00,32.89,32.91,32.85,32.85,25900.0,26.0387,26.0546,26.0071,26.0071,25900.0
2005-06-06 10:10:00,32.85,32.85,32.82,32.85,3800.0,26.0071,26.0071,25.9833,26.0071,3800.0
2005-06-06 10:15:00,32.85,32.85,32.79,32.81,5400.0,26.0071,26.0071,25.9596,25.9754,5400.0
2005-06-06 10:20:00,32.81,32.84,32.81,32.84,5100.0,25.9754,25.9992,25.9754,25.9992,5100.0
2005-06-06 10:25:00,32.84,32.84,32.81,32.83,4400.0,25.9992,25.9992,25.9754,25.9912,4400.0
2005-06-06 10:30:00,32.84,32.84,32.79,32.84,11400.0,25.9992,25.9992,25.9596,25.9992,11400.0
2005-06-06 10:35:00,32.85,32.86,32.8,32.8,5100.0,26.0071,26.015,25.9675,25.9675,5100.0
2005-06-06 10:40:00,32.81,32.84,32.8,32.84,5000.0,25.9754,25.9992,25.9675,25.9992,5000.0
2005-06-06 10:45:00,32.84,32.84,32.82,32.82,4900.0,25.9992,25.9992,25.9833,25.9833,4900.0
2005-06-06 10:50:00,32.81,32.81,32.78,32.81,1900.0,25.9754,25.9754,25.9517,25.9754,1900.0
2005-06-06 10:55:00,32.81,32.81,32.75,32.77,3900.0,25.9754,25.9754,25.9279,25.9437,3900.0
2005-06-06 11:00:00,32.77,32.77,32.76,32.77,3800.0,25.9437,25.9437,25.9358,25.9437,3800.0
2005-06-06 11:05:00,32.77,32.79,32.71,32.75,9400.0,25.9437,25.9596,25.8962,25.9279,9400.0
2005-06-06 11:10:00,32.75,32.76,32.73,32.76,7900.0,25.9279,25.9358,25.9121,25.9358,7900.0
2005-06-06 11:15:00,32.76,32.79,32.76,32.79,2900.0,25.9358,25.9596,25.9358,25.9596,2900.0
2005-06-06 11:20:00,32.79,32.79,32.78,32.78,2000.0,25.9596,25.9596,25.9517,25.9517,2000.0
2005-06-06 11:25:00,32.78,32.8,32.77,32.79,7400.0,25.9517,25.9675,25.9437,25.9596,7400.0
2005-06-06 11:30:00,32.79,32.79,32.77,32.77,3100.0,25.9596,25.9596,25.9437,25.9437,3100.0
2005-06-06 11:35:00,32.78,32.81,32.76,32.8,6400.0,25.9517,25.9754,25.9358,25.9675,6400.0
2005-06-06 11:40:00,32.77,32.78,32.77,32.78,3800.0,25.9437,25.9517,25.9437,25.9517,3800.0
2005-06-06 11:45:00,32.77,32.79,32.77,32.78,1700.0,25.9437,25.9596,25.9437,25.9517,1700.0
2005-06-06 11:50:00,32.78,32.89,32.78,32.85,18100.0,25.9517,26.0387,25.9517,26.0071,18100.0
2005-06-06 11:55:00,32.85,32.85,32.81,32.81,2200.0,26.0071,26.0071,25.9754,25.9754,2200.0
2005-06-06 12:00:00,32.81,32.86,32.81,32.86,7200.0,25.9754,26.015,25.9754,26.015,7200.0
2005-06-06 12:05:00,32.85,32.85,32.84,32.85,6500.0,26.0071,26.0071,25.9992,26.0071,6500.0
2005-06-06 12:10:00,32.83,32.83,32.81,32.83,4000.0,25.9912,25.9912,25.9754,25.9912,4000.0
2005-06-06 12:15:00,32.83,32.89,32.83,32.88,6200.0,25.9912,26.0387,25.9912,26.0308,6200.0
2005-06-06 12:20:00,32.88,32.9,32.87,32.87,5100.0,26.0308,26.0467,26.0229,26.0229,5100.0
2005-06-06 12:25:00,32.87,32.88,32.85,32.86,6200.0,26.0229,26.0308,26.0071,26.015,6200.0
2005-06-06 12:30:00,32.86,32.86,32.85,32.85,1200.0,26.015,26.015,26.0071,26.0071,1200.0
2005-06-06 12:35:00,32.86,32.86,32.84,32.85,5400.0,26.015,26.015,25.9992,26.0071,5400.0
2005-06-06 12:40:00,32.86,32.86,32.85,32.85,5200.0,26.015,26.015,26.0071,26.0071,5200.0
2005-06-06 12:45:00,32.86,32.86,32.84,32.84,2300.0,26.015,26.015,25.9992,25.9992,2300.0
2005-06-06 12:50:00,32.84,32.84,32.81,32.83,6700.0,25.9992,25.9992,25.9754,25.9912,6700.0
2005-06-06 12:55:00,32.83,32.85,32.83,32.85,5700.0,25.9912,26.0071,25.9912,26.0071,5700.0
2005-06-06 13:00:00,32.85,32.86,32.84,32.85,7600.0,26.0071,26.015,25.9992,26.0071,7600.0
2005-06-06 13:05:00,32.84,32.85,32.83,32.83,7200.0,25.9992,26.0071,25.9912,25.9912,7200.0
2005-06-06 13:10:00,32.83,32.84,32.83,32.84,4400.0,25.9912,25.9992,25.9912,25.9992,4400.0
2005-06-06 13:15:00,32.84,32.85,32.84,32.85,3000.0,25.9992,26.0071,25.9992,26.0071,3000.0
2005-06-06 13:20:00,32.86,32.86,32.83,32.83,1500.0,26.015,26.015,25.9912,25.9912,1500.0
2005-06-06 13:25:00,32.84,32.85,32.83,32.83,2900.0,25.9992,26.0071,25.9912,25.9912,2900.0
2005-06-06 13:30:00,32.83,32.83,32.81,32.81,2000.0,25.9912,25.9912,25.9754,25.9754,2000.0
2005-06-06 13:35:00,32.82,32.82,32.82,32.82,5600.0,25.9833,25.9833,25.9833,25.9833,5600.0
2005-06-06 13:40:00,32.83,32.85,32.83,32.84,4300.0,25.9912,26.0071,25.9912,25.9992,4300.0
2005-06-06 13:45:00,32.84,32.88,32.84,32.88,3000.0,25.9992,26.0308,25.9992,26.0308,3000.0
2005-06-06 13:50:00,32.88,32.88,32.86,32.86,3800.0,26.0308,26.0308,26.015,26.015,3800.0
2005-06-06 13:55:00,32.86,32.87,32.86,32.87,1900.0,26.015,26.0229,26.015,26.0229,1900.0
2005-06-06 14:00:00,32.86,32.86,32.85,32.86,3000.0,26.015,26.015,26.0071,26.015,3000.0
2005-06-06 14:05:00,32.86,32.91,32.86,32.88,6200.0,26.015,26.0546,26.015,26.0308,6200.0
2005-06-06 14:10:00,32.89,32.93,32.89,32.93,5400.0,26.0387,26.0704,26.0387,26.0704,5400.0
2005-06-06 14:15:00,32.95,32.95,32.89,32.89,9600.0,26.0862,26.0862,26.0387,26.0387,9600.0
2005-06-06 14:20:00,32.89,32.89,32.87,32.87,1500.0,26.0387,26.0387,26.0229,26.0229,1500.0
2005-06-06 14:25:00,32.86,32.86,32.8,32.86,7100.0,26.015,26.015,25.9675,26.015,7100.0
2005-06-06 14:30:00,32.86,32.86,32.82,32.83,6000.0,26.015,26.015,25.9833,25.9912,6000.0
2005-06-06 14:35:00,32.83,32.83,32.82,32.82,5700.0,25.9912,25.9912,25.9833,25.9833,5700.0
2005-06-06 14:40:00,32.83,32.83,32.77,32.79,6300.0,25.9912,25.9912,25.9437,25.9596,6300.0
2005-06-06 14:45:00,32.79,32.81,32.78,32.78,7200.0,25.9596,25.9754,25.9517,25.9517,7200.0
2005-06-06 14:50:00,32.78,32.81,32.78,32.81,2900.0,25.9517,25.9754,25.9517,25.9754,2900.0
2005-06-06 14:55:00,32.82,32.82,32.81,32.81,6000.0,25.9833,25.9833,25.9754,25.9754,6000.0
2005-06-06 15:00:00,32.8,32.8,32.78,32.78,2900.0,25.9675,25.9675,25.9517,25.9517,2900.0
2005-06-06 15:05:00,32.77,32.77,32.75,32.77,4900.0,25.9437,25.9437,25.9279,25.9437,4900.0
2005-06-06 15:10:00,32.77,32.77,32.75,32.75,3000.0,25.9437,25.9437,25.9279,25.9279,3000.0
2005-06-06 15:15:00,32.75,32.75,32.74,32.74,5900.0,25.9279,25.9279,25.92,25.92,5900.0
2005-06-06 15:20:00,32.74,32.79,32.74,32.78,8300.0,25.92,25.9596,25.92,25.9517,8300.0
2005-06-06 15:25:00,32.77,32.78,32.77,32.78,6700.0,25.9437,25.9517,25.9437,25.9517,6700.0
2005-06-06 15:30:00,32.78,32.79,32.77,32.79,9500.0,25.9517,25.9596,25.9437,25.9596,9500.0
2005-06-06 15:35:00,32.78,32.81,32.78,32.79,7500.0,25.9517,25.9754,25.9517,25.9596,7500.0
2005-06-06 15:40:00,32.78,32.79,32.75,32.75,8900.0,25.9517,25.9596,25.9279,25.9279,8900.0
2005-06-06 15:45:00,32.75,32.79,32.75,32.78,9100.0,25.9279,25.9596,25.9279,25.9517,9100.0
2005-06-06 15:50:00,32.78,32.79,32.77,32.79,5900.0,25.9517,25.9596,25.9437,25.9596,5900.0
2005-06-06 15:55:00,32.78,32.8,32.78,32.79,16300.0,25.9517,25.9675,25.9517,25.9596,16300.0
2005-06-07 09:30:00,32.76,32.84,32.76,32.79,9500.0,25.9358,25.9992,25.9358,25.9596,9500.0
2005-06-07 09:35:00,32.75,32.9,32.71,32.85,5100.0,25.9279,26.0467,25.8962,26.0071,5100.0
2005-06-07 09:40:00,32.87,32.89,32.78,32.88,4800.0,26.0229,26.0387,25.9517,26.0308,4800.0
2005-06-07 09:45:00,32.87,32.89,32.87,32.88,3700.0,26.0229,26.0387,26.0229,26.0308,3700.0
2005-06-07 09:50:00,32.88,32.89,32.8,32.83,10000.0,26.0308,26.0387,25.9675,25.9912,10000.0
2005-06-07 09:55:00,32.83,32.93,32.8,32.93,13400.0,25.9912,26.0704,25.9675,26.0704,13400.0
2005-06-07 10:00:00,32.93,32.94,32.91,32.91,4800.0,26.0704,26.0783,26.0546,26.0546,4800.0
2005-06-07 10:05:00,32.9,32.94,32.9,32.94,8400.0,26.0467,26.0783,26.0467,26.0783,8400.0
2005-06-07 10:10:00,32.94,33.0,32.94,32.99,11500.0,26.0783,26.1258,26.0783,26.1179,11500.0
2005-06-07 10:15:00,32.99,33.0,32.99,32.99,5700.0,26.1179,26.1258,26.1179,26.1179,5700.0
2005-06-07 10:20:00,32.98,32.99,32.98,32.98,10100.0,26.11,26.1179,26.11,26.11,10100.0
2005-06-07 10:25:00,32.99,32.99,32.97,32.99,10900.0,26.1179,26.1179,26.1021,26.1179,10900.0
2005-06-07 10:30:00,32.98,32.99,32.97,32.98,3400.0,26.11,26.1179,26.1021,26.11,3400.0
2005-06-07 10:35:00,32.97,32.97,32.96,32.97,4000.0,26.1021,26.1021,26.0942,26.1021,4000.0
2005-06-07 10:40:00,32.97,32.99,32.97,32.98,4600.0,26.1021,26.1179,26.1021,26.11,4600.0
2005-06-07 10:45:00,32.99,32.99,32.97,32.98,3100.0,26.1179,26.1179,26.1021,26.11,3100.0
2005-06-07 10:50:00,32.98,32.98,32.98,32.98,1400.0,26.11,26.11,26.11,26.11,1400.0
2005-06-07 10:55:00,32.97,32.97,32.95,32.96,8300.0,26.1021,26.1021,26.0862,26.0942,8300.0
2005-06-07 11:00:00,32.96,32.96,32.93,32.93,8700.0,26.0942,26.0942,26.0704,26.0704,8700.0
2005-06-07 11:05:00,32.93,32.98,32.93,32.94,8400.0,26.0704,26.11,26.0704,26.0783,8400.0
2005-06-07 11:10:00,32.95,32.96,32.93,32.96,13100.0,26.0862,26.0942,26.0704,26.0942,13100.0
2005-06-07 11:15:00,32.96,32.98,32.94,32.95,9600.0,26.0942,26.11,26.0783,26.0862,9600.0
2005-06-07 11:20:00,32.96,33.0,32.95,32.96,9600.0,26.0942,26.1258,26.0862,26.0942,9600.0
2005-06-07 11:25:00,32.95,32.97,32.95,32.97,3000.0,26.0862,26.1021,26.0862,26.1021,3000.0
2005-06-07 11:30:00,32.97,32.99,32.97,32.98,5800.0,26.1021,26.1179,26.1021,26.11,5800.0
2005-06-07 11:35:00,32.98,33.01,32.98,32.99,15700.0,26.11,26.1337,26.11,26.1179,15700.0
2005-06-07 11:40:00,32.99,33.01,32.98,32.99,5200.0,26.1179,26.1337,26.11,26.1179,5200.0
2005-06-07 11:45:00,33.0,33.03,32.98,33.0,7800.0,26.1258,26.1496,26.11,26.1258,7800.0
2005-06-07 11:50:00,33.0,33.05,32.98,33.05,6900.0,26.1258,26.1654,26.11,26.1654,6900.0
2005-06-07 11:55:00,33.03,33.03,32.97,33.02,3600.0,26.1496,26.1496,26.1021,26.1417,3600.0
2005-06-07 12:00:00,33.0,33.01,32.99,32.99,2000.0,26.1258,26.1337,26.1179,26.1179,2000.0
2005-06-07 12:05:00,32.97,32.97,32.96,32.97,500.0,26.1021,26.1021,26.0942,26.1021,500.0
2005-06-07 12:10:00,32.96,32.97,32.96,32.97,4400.0,26.0942,26.1021,26.0942,26.1021,4400.0
2005-06-07 12:15:00,32.96,32.96,32.95,32.95,700.0,26.0942,26.0942,26.0862,26.0862,700.0
2005-06-07 12:20:00,32.95,32.96,32.93,32.94,3400.0,26.0862,26.0942,26.0704,26.0783,3400.0
2005-06-07 12:25:00,32.94,32.96,32.92,32.95,4000.0,26.0783,26.0942,26.0625,26.0862,4000.0
2005-06-07 12:30:00,32.96,33.0,32.95,32.96,4800.0,26.0942,26.1258,26.0862,26.0942,4800.0
2005-06-07 12:35:00,32.96,32.98,32.96,32.98,1100.0,26.0942,26.11,26.0942,26.11,1100.0
2005-06-07 12:40:00,32.97,32.98,32.96,32.98,3700.0,26.1021,26.11,26.0942,26.11,3700.0
2005-06-07 12:45:00,32.98,32.99,32.96,32.98,4600.0,26.11,26.1179,26.0942,26.11,4600.0
2005-06-07 12:50:00,32.99,33.0,32.96,32.96,2200.0,26.1179,26.1258,26.0942,26.0942,2200.0
2005-06-07 12:55:00,32.97,33.0,32.97,32.97,5600.0,26.1021,26.1258,26.1021,26.1021,5600.0
2005-06-07 13:00:00,32.99,33.0,32.97,32.98,1700.0,26.1179,26.1258,26.1021,26.11,1700.0
2005-06-07 13:05:00,32.99,32.99,32.96,32.96,1500.0,26.1179,26.1179,26.0942,26.0942,1500.0
2005-06-07 13:10:00,32.97,32.98,32.92,32.96,6900.0,26.1021,26.11,26.0625,26.0942,6900.0
2005-06-07 13:15:00,32.96,33.0,32.94,32.94,8800.0,26.0942,26.1258,26.0783,26.0783,8800.0
2005-06-07 13:20:00,32.95,32.96,32.92,32.93,2500.0,26.0862,26.0942,26.0625,26.0704,2500.0
2005-06-07 13:25:00,32.92,32.92,32.9,32.9,1100.0,26.0625,26.0625,26.0467,26.0467,1100.0
2005-06-07 13:30:00,32.91,32.93,32.9,32.9,3600.0,26.0546,26.0704,26.0467,26.0467,3600.0
2005-06-07 13:35:00,32.9,32.92,32.9,32.91,5000.0,26.0467,26.0625,26.0467,26.0546,5000.0
2005-06-07 13:40:00,32.91,32.92,32.9,32.9,2000.0,26.0546,26.0625,26.0467,26.0467,2000.0
2005-06-07 13:45:00,32.9,32.91,32.89,32.89,3200.0,26.0467,26.0546,26.0387,26.0387,3200.0
2005-06-07 13:50:00,32.89,32.9,32.84,32.85,6200.0,26.0387,26.0467,25.9992,26.0071,6200.0
2005-06-07 13:55:00,32.84,32.84,32.82,32.82,3100.0,25.9992,25.9992,25.9833,25.9833,3100.0
2005-06-07 14:00:00,32.82,32.82,32.79,32.79,4000.0,25.9833,25.9833,25.9596,25.9596,4000.0
2005-06-07 14:05:00,32.79,32.79,32.76,32.76,8800.0,25.9596,25.9596,25.9358,25.9358,8800.0
2005-06-07 14:10:00,32.76,32.76,32.56,32.61,18200.0,25.9358,25.9358,25.7775,25.8171,18200.0
2005-06-07 14:15:00,32.61,32.62,32.58,32.62,14700.0,25.8171,25.825,25.7933,25.825,14700.0
2005-06-07 14:20:00,32.64,32.64,32.57,32.59,5900.0,25.8408,25.8408,25.7854,25.8012,5900.0
2005-06-07 14:25:00,32.58,32.6,32.54,32.58,8600.0,25.7933,25.8092,25.7617,25.7933,8600.0
2005-06-07 14:30:00,32.56,32.59,32.55,32.57,13400.0,25.7775,25.8012,25.7696,25.7854,13400.0
2005-06-07 14:35:00,32.57,32.66,32.57,32.65,9900.0,25.7854,25.8567,25.7854,25.8487,9900.0
2005-06-07 14:40:00,32.66,32.66,32.63,32.64,9000.0,25.8567,25.8567,25.8329,25.8408,9000.0
2005-06-07 14:45:00,32.64,32.66,32.61,32.61,3700.0,25.8408,25.8567,25.8171,25.8171,3700.0
2005-06-07 14:50:00,32.61,32.64,32.61,32.64,5800.0,25.8171,25.8408,25.8171,25.8408,5800.0
2005-06-07 14:55:00,32.63,32.64,32.61,32.62,4800.0,25.8329,25.8408,25.8171,25.825,4800.0
2005-06-07 15:00:00,32.62,32.66,32.57,32.59,8800.0,25.825,25.8567,25.7854,25.8012,8800.0
2005-06-07 15:05:00,32.58,32.62,32.56,32.61,7700.0,25.7933,25.825,25.7775,25.8171,7700.0
2005-06-07 15:10:00,32.63,32.63,32.58,32.62,7300.0,25.8329,25.8329,25.7933,25.825,7300.0
2005-06-07 15:15:00,32.63,32.67,32.6,32.67,10200.0,25.8329,25.8646,25.8092,25.8646,10200.0
2005-06-07 15:20:00,32.65,32.66,32.63,32.63,8700.0,25.8487,25.8567,25.8329,25.8329,8700.0
2005-06-07 15:25:00,32.64,32.64,32.59,32.63,12500.0,25.8408,25.8408,25.8012,25.8329,12500.0
2005-06-07 15:30:00,32.6,32.6,32.52,32.59,14800.0,25.8092,25.8092,25.7458,25.8012,14800.0
2005-06-07 15:35:00,32.59,32.61,32.57,32.57,11600.0,25.8012,25.8171,25.7854,25.7854,11600.0
2005-06-07 15:40:00,32.57,32.58,32.52,32.55,12600.0,25.7854,25.7933,25.7458,25.7696,12600.0
2005-06-07 15:45:00,32.53,32.57,32.52,32.56,17800.0,25.7537,25.7854,25.7458,25.7775,17800.0
2005-06-07 15:50:00,32.56,32.56,32.52,32.55,22800.0,25.7775,25.7775,25.7458,25.7696,22800.0
2005-06-07 15:55:00,32.55,32.56,32.54,32.55,16700.0,25.7696,25.7775,25.7617,25.7696,16700.0
2005-06-08 09:30:00,32.7,32.7,32.65,32.67,7800.0,25.8883,25.8883,25.8487,25.8646,7800.0
2005-06-08 09:35:00,32.7,32.77,32.63,32.72,2100.0,25.8883,25.9437,25.8329,25.9042,2100.0
2005-06-08 09:40:00,32.73,32.73,32.58,32.64,6100.0,25.9121,25.9121,25.7933,25.8408,6100.0
2005-06-08 09:45:00,32.65,32.69,32.57,32.58,7400.0,25.8487,25.8804,25.7854,25.7933,7400.0
2005-06-08 09:50:00,32.58,32.66,32.58,32.66,9400.0,25.7933,25.8567,25.7933,25.8567,9400.0
2005-06-08 09:55:00,32.66,32.7,32.66,32.66,4300.0,25.8567,25.8883,25.8567,25.8567,4300.0
2005-06-08 10:00:00,32.6,32.62,32.58,32.62,2300.0,25.8092,25.825,25.7933,25.825,2300.0
2005-06-08 10:05:00,32.63,32.66,32.62,32.66,2900.0,25.8329,25.8567,25.825,25.8567,2900.0
2005-06-08 10:10:00,32.68,32.71,32.66,32.67,3600.0,25.8725,25.8962,25.8567,25.8646,3600.0
2005-06-08 10:15:00,32.65,32.69,32.6,32.68,4700.0,25.8487,25.8804,25.8092,25.8725,4700.0
2005-06-08 10:20:00,32.68,32.69,32.66,32.68,800.0,25.8725,25.8804,25.8567,25.8725,800.0
2005-06-08 10:25:00,32.68,32.68,32.66,32.66,1700.0,25.8725,25.8725,25.8567,25.8567,1700.0
2005-06-08 10:30:00,32.66,32.66,32.58,32.61,2800.0,25.8567,25.8567,25.7933,25.8171,2800.0
2005-06-08 10:35:00,32.62,32.62,32.58,32.62,3800.0,25.825,25.825,25.7933,25.825,3800.0
2005-06-08 10:40:00,32.63,32.66,32.63,32.63,2200.0,25.8329,25.8567,25.8329,25.8329,2200.0
2005-06-08 10:45:00,32.64,32.69,32.64,32.67,5100.0,25.8408,25.8804,25.8408,25.8646,5100.0
2005-06-08 10:50:00,32.68,32.69,32.68,32.68,2200.0,25.8725,25.8804,25.8725,25.8725,2200.0
2005-06-08 10:55:00,32.69,32.72,32.69,32.72,2600.0,25.8804,25.9042,25.8804,25.9042,2600.0
2005-06-08 11:00:00,32.71,32.72,32.67,32.68,3600.0,25.8962,25.9042,25.8646,25.8725,3600.0
2005-06-08 11:05:00,32.68,32.7,32.64,32.64,4700.0,25.8725,25.8883,25.8408,25.8408,4700.0
2005-06-08 11:10:00,32.65,32.66,32.63,32.63,4200.0,25.8487,25.8567,25.8329,25.8329,4200.0
2005-06-08 11:15:00,32.62,32.63,32.61,32.61,3300.0,25.825,25.8329,25.8171,25.8171,3300.0
2005-06-08 11:20:00,32.61,32.62,32.61,32.61,2800.0,25.8171,25.825,25.8171,25.8171,2800.0
2005-06-08 11:25:00,32.61,32.62,32.6,32.61,3200.0,25.8171,25.825,25.8092,25.8171,3200.0
2005-06-08 11:30:00,32.61,32.68,32.61,32.62,5400.0,25.8171,25.8725,25.8171,25.825,5400.0
2005-06-08 11:35:00,32.61,32.61,32.59,32.59,1700.0,25.8171,25.8171,25.8012,25.8012,1700.0
2005-06-08 11:40:00,32.59,32.6,32.58,32.58,1900.0,25.8012,25.8092,25.7933,25.7933,1900.0
2005-06-08 11:45:00,32.58,32.58,32.55,32.55,5000.0,25.7933,25.7933,25.7696,25.7696,5000.0
2005-06-08 11:50:00,32.57,32.57,32.55,32.55,3200.0,25.7854,25.7854,25.7696,25.7696,3200.0
2005-06-08 11:55:00,32.57,32.6,32.57,32.57,4800.0,25.7854,25.8092,25.7854,25.7854,4800.0
2005-06-08 12:00:00,32.59,32.59,32.56,32.58,4800.0,25.8012,25.8012,25.7775,25.7933,4800.0
2005-06-08 12:05:00,32.58,32.6,32.57,32.58,1600.0,25.7933,25.8092,25.7854,25.7933,1600.0
2005-06-08 12:10:00,32.58,32.6,32.58,32.59,1500.0,25.7933,25.8092,25.7933,25.8012,1500.0
2005-06-08 12:15:00,32.59,32.6,32.56,32.56,3000.0,25.8012,25.8092,25.7775,25.7775,3000.0
2005-06-08 12:20:00,32.57,32.58,32.57,32.58,1900.0,25.7854,25.7933,25.7854,25.7933,1900.0
2005-06-08 12:25:00,32.57,32.58,32.57,32.58,600.0,25.7854,25.7933,25.7854,25.7933,600.0
2005-06-08 12:30:00,32.59,32.59,32.57,32.57,1200.0,25.8012,25.8012,25.7854,25.7854,1200.0
2005-06-08 12:35:00,32.58,32.6,32.58,32.6,4000.0,25.7933,25.8092,25.7933,25.8092,4000.0
2005-06-08 12:40:00,32.6,32.6,32.6,32.6,1100.0,25.8092,25.8092,25.8092,25.8092,1100.0
2005-06-08 12:45:00,32.59,32.6,32.59,32.59,2600.0,25.8012,25.8092,25.8012,25.8012,2600.0
2005-06-08 12:50:00,32.59,32.6,32.59,32.59,1800.0,25.8012,25.8092,25.8012,25.8012,1800.0
2005-06-08 12:55:00,32.59,32.6,32.54,32.55,3500.0,25.8012,25.8092,25.7617,25.7696,3500.0
2005-06-08 13:00:00,32.55,32.55,32.53,32.53,5000.0,25.7696,25.7696,25.7537,25.7537,5000.0
2005-06-08 13:05:00,32.53,32.53,32.51,32.51,4300.0,25.7537,25.7537,25.7379,25.7379,4300.0
2005-06-08 13:10:00,32.52,32.52,32.5,32.51,4100.0,25.7458,25.7458,25.73,25.7379,4100.0
2005-06-08 13:15:00,32.51,32.51,32.5,32.5,1900.0,25.7379,25.7379,25.73,25.73,1900.0
2005-06-08 13:20:00,32.51,32.51,32.48,32.48,2800.0,25.7379,25.7379,25.7142,25.7142,2800.0
2005-06-08 13:25:00,32.49,32.51,32.48,32.48,2300.0,25.7221,25.7379,25.7142,25.7142,2300.0
2005-06-08 13:30:00,32.48,32.48,32.45,32.48,3300.0,25.7142,25.7142,25.6904,25.7142,3300.0
2005-06-08 13:35:00,32.48,32.53,32.48,32.53,2300.0,25.7142,25.7537,25.7142,25.7537,2300.0
2005-06-08 13:40:00,32.52,32.52,32.51,32.52,700.0,25.7458,25.7458,25.7379,25.7458,700.0
2005-06-08 13:45:00,32.52,32.53,32.46,32.46,4900.0,25.7458,25.7537,25.6983,25.6983,4900.0
2005-06-08 13:50:00,32.45,32.45,32.37,32.39,2200.0,25.6904,25.6904,25.6271,25.6429,2200.0
2005-06-08 13:55:00,32.39,32.42,32.39,32.39,1600.0,25.6429,25.6666,25.6429,25.6429,1600.0
2005-06-08 14:00:00,32.39,32.39,32.36,32.36,1700.0,25.6429,25.6429,25.6191,25.6191,1700.0
2005-06-08 14:05:00,32.37,32.37,32.34,32.35,3000.0,25.6271,25.6271,25.6033,25.6112,3000.0
2005-06-08 14:10:00,32.36,32.36,32.31,32.32,2000.0,25.6191,25.6191,25.5796,25.5875,2000.0
2005-06-08 14:15:00,32.32,32.4,32.32,32.4,4300.0,25.5875,25.6508,25.5875,25.6508,4300.0
2005-06-08 14:20:00,32.41,32.45,32.41,32.45,4700.0,25.6587,25.6904,25.6587,25.6904,4700.0
2005-06-08 14:25:00,32.44,32.46,32.43,32.43,3300.0,25.6825,25.6983,25.6746,25.6746,3300.0
2005-06-08 14:30:00,32.42,32.43,32.39,32.42,6100.0,25.6666,25.6746,25.6429,25.6666,6100.0
2005-06-08 14:35:00,32.44,32.44,32.42,32.43,6200.0,25.6825,25.6825,25.6666,25.6746,6200.0
2005-06-08 14:40:00,32.45,32.46,32.43,32.44,2600.0,25.6904,25.6983,25.6746,25.6825,2600.0
2005-06-08 14:45:00,32.43,32.44,32.43,32.43,2300.0,25.6746,25.6825,25.6746,25.6746,2300.0
2005-06-08 14:50:00,32.42,32.44,32.41,32.44,5100.0,25.6666,25.6825,25.6587,25.6825,5100.0
2005-06-08 14:55:00,32.43,32.45,32.4,32.41,6200.0,25.6746,25.6904,25.6508,25.6587,6200.0
2005-06-08 15:00:00,32.41,32.41,32.38,32.38,2500.0,25.6587,25.6587,25.635,25.635,2500.0
2005-06-08 15:05:00,32.38,32.44,32.38,32.43,3900.0,25.635,25.6825,25.635,25.6746,3900.0
2005-06-08 15:10:00,32.43,32.45,32.43,32.45,3000.0,25.6746,25.6904,25.6746,25.6904,3000.0
2005-06-08 15:15:00,32.44,32.45,32.44,32.44,4000.0,25.6825,25.6904,25.6825,25.6825,4000.0
2005-06-08 15:20:00,32.45,32.45,32.39,32.42,5700.0,25.6904,25.6904,25.6429,25.6666,5700.0
2005-06-08 15:25:00,32.41,32.42,32.39,32.41,3100.0,25.6587,25.6666,25.6429,25.6587,3100.0
2005-06-08 15:30:00,32.41,32.41,32.4,32.4,3600.0,25.6587,25.6587,25.6508,25.6508,3600.0
2005-06-08 15:35:00,32.4,32.41,32.39,32.4,5200.0,25.6508,25.6587,25.6429,25.6508,5200.0
2005-06-08 15:40:00,32.4,32.41,32.39,32.41,4500.0,25.6508,25.6587,25.6429,25.6587,4500.0
2005-06-08 15:45:00,32.41,32.45,32.41,32.45,3000.0,25.6587,25.6904,25.6587,25.6904,3000.0
2005-06-08 15:50:00,32.45,32.48,32.44,32.46,8900.0,25.6904,25.7142,25.6825,25.6983,8900.0
2005-06-08 15:55:00,32.46,32.49,32.46,32.48,14000.0,25.6983,25.7221,25.6983,25.7142,14000.0
2005-06-09 09:30:00,32.32,32.32,32.28,32.29,12900.0,25.5875,25.5875,25.5558,25.5637,12900.0
2005-06-09 09:35:00,32.32,32.34,32.28,32.28,7300.0,25.5875,25.6033,25.5558,25.5558,7300.0
2005-06-09 09:40:00,32.28,32.29,32.17,32.2,5900.0,25.5558,25.5637,25.4687,25.4925,5900.0
2005-06-09 09:45:00,32.2,32.23,32.19,32.23,1300.0,25.4925,25.5162,25.4846,25.5162,1300.0
2005-06-09 09:50:00,32.24,32.3,32.23,32.28,2700.0,25.5241,25.5716,25.5162,25.5558,2700.0
2005-06-09 09:55:00,32.23,32.25,32.12,32.12,8300.0,25.5162,25.5321,25.4291,25.4291,8300.0
2005-06-09 10:00:00,32.12,32.17,32.05,32.12,8000.0,25.4291,25.4687,25.3737,25.4291,8000.0
2005-06-09 10:05:00,32.15,32.23,32.11,32.21,9600.0,25.4529,25.5162,25.4212,25.5004,9600.0
2005-06-09 10:10:00,32.21,32.21,32.11,32.12,5800.0,25.5004,25.5004,25.4212,25.4291,5800.0
2005-06-09 10:15:00,32.12,32.16,32.1,32.1,8400.0,25.4291,25.4608,25.4133,25.4133,8400.0
2005-06-09 10:20:00,32.09,32.09,32.04,32.09,3300.0,25.4054,25.4054,25.3658,25.4054,3300.0
2005-06-09 10:25:00,32.09,32.12,32.09,32.12,10600.0,25.4054,25.4291,25.4054,25.4291,10600.0
2005-06-09 10:30:00,32.12,32.12,32.09,32.09,5100.0,25.4291,25.4291,25.4054,25.4054,5100.0
2005-06-09 10:35:00,32.09,32.11,32.09,32.1,11500.0,25.4054,25.4212,25.4054,25.4133,11500.0
2005-06-09 10:40:00,32.1,32.11,32.1,32.1,7800.0,25.4133,25.4212,25.4133,25.4133,7800.0
2005-06-09 10:45:00,32.1,32.16,32.1,32.16,19000.0,25.4133,25.4608,25.4133,25.4608,19000.0
2005-06-09 10:50:00,32.16,32.23,32.14,32.18,8900.0,25.4608,25.5162,25.445,25.4766,8900.0
2005-06-09 10:55:00,32.18,32.21,32.17,32.2,3900.0,25.4766,25.5004,25.4687,25.4925,3900.0
2005-06-09 11:00:00,32.21,32.22,32.2,32.21,800.0,25.5004,25.5083,25.4925,25.5004,800.0
2005-06-09 11:05:00,32.2,32.21,32.19,32.2,4700.0,25.4925,25.5004,25.4846,25.4925,4700.0
2005-06-09 11:10:00,32.19,32.19,32.15,32.19,3700.0,25.4846,25.4846,25.4529,25.4846,3700.0
2005-06-09 11:15:00,32.19,32.19,32.16,32.17,1600.0,25.4846,25.4846,25.4608,25.4687,1600.0
2005-06-09 11:20:00,32.17,32.18,32.15,32.18,2600.0,25.4687,25.4766,25.4529,25.4766,2600.0
2005-06-09 11:25:00,32.17,32.18,32.15,32.15,2900.0,25.4687,25.4766,25.4529,25.4529,2900.0
2005-06-09 11:30:00,32.14,32.19,32.14,32.19,4900.0,25.445,25.4846,25.445,25.4846,4900.0
2005-06-09 11:35:00,32.19,32.26,32.16,32.24,6300.0,25.4846,25.54,25.4608,25.5241,6300.0
2005-06-09 11:40:00,32.24,32.36,32.24,32.34,9200.0,25.5241,25.6191,25.5241,25.6033,9200.0
2005-06-09 11:45:00,32.34,32.38,32.29,32.31,5400.0,25.6033,25.635,25.5637,25.5796,5400.0
2005-06-09 11:50:00,32.31,32.34,32.29,32.31,3700.0,25.5796,25.6033,25.5637,25.5796,3700.0
2005-06-09 11:55:00,32.3,32.33,32.26,32.29,3500.0,25.5716,25.5954,25.54,25.5637,3500.0
2005-06-09 12:00:00,32.29,32.32,32.29,32.29,4900.0,25.5637,25.5875,25.5637,25.5637,4900.0
2005-06-09 12:05:00,32.29,32.29,32.28,32.29,4700.0,25.5637,25.5637,25.5558,25.5637,4700.0
2005-06-09 12:10:00,32.28,32.28,32.27,32.27,1800.0,25.5558,25.5558,25.5479,25.5479,1800.0
2005-06-09 12:15:00,32.27,32.29,32.27,32.29,3900.0,25.5479,25.5637,25.5479,25.5637,3900.0
2005-06-09 12:20:00,32.29,32.31,32.27,32.27,8400.0,25.5637,25.5796,25.5479,25.5479,8400.0
2005-06-09 12:25:00,32.29,32.34,32.29,32.33,7800.0,25.5637,25.6033,25.5637,25.5954,7800.0
2005-06-09 12:30:00,32.33,32.34,32.29,32.32,14400.0,25.5954,25.6033,25.5637,25.5875,14400.0
2005-06-09 12:35:00,32.35,32.39,32.35,32.37,2300.0,25.6112,25.6429,25.6112,25.6271,2300.0
2005-06-09 12:40:00,32.37,32.38,32.35,32.35,4100.0,25.6271,25.635,25.6112,25.6112,4100.0
2005-06-09 12:45:00,32.37,32.37,32.34,32.34,3800.0,25.6271,25.6271,25.6033,25.6033,3800.0
2005-06-09 12:50:00,32.35,32.36,32.34,32.35,3600.0,25.6112,25.6191,25.6033,25.6112,3600.0
2005-06-09 12:55:00,32.36,32.37,32.34,32.34,4000.0,25.6191,25.6271,25.6033,25.6033,4000.0
2005-06-09 13:00:00,32.35,32.36,32.35,32.36,3800.0,25.6112,25.6191,25.6112,25.6191,3800.0
2005-06-09 13:05:00,32.36,32.36,32.35,32.35,4200.0,25.6191,25.6191,25.6112,25.6112,4200.0
2005-06-09 13:10:00,32.35,32.36,32.34,32.34,4200.0,25.6112,25.6191,25.6033,25.6033,4200.0
2005-06-09 13:15:00,32.35,32.37,32.32,32.32,7900.0,25.6112,25.6271,25.5875,25.5875,7900.0
2005-06-09 13:20:00,32.31,32.32,32.27,32.28,4700.0,25.5796,25.5875,25.5479,25.5558,4700.0
2005-06-09 13:25:00,32.29,32.3,32.28,32.3,4100.0,25.5637,25.5716,25.5558,25.5716,4100.0
2005-06-09 13:30:00,32.27,32.29,32.27,32.29,1600.0,25.5479,25.5637,25.5479,25.5637,1600.0
2005-06-09 13:35:00,32.29,32.3,32.27,32.3,3300.0,25.5637,25.5716,25.5479,25.5716,3300.0
2005-06-09 13:40:00,32.3,32.3,32.29,32.3,600.0,25.5716,25.5716,25.5637,25.5716,600.0
2005-06-09 13:45:00,32.29,32.29,32.25,32.26,2800.0,25.5637,25.5637,25.5321,25.54,2800.0
2005-06-09 13:50:00,32.25,32.25,32.24,32.25,1300.0,25.5321,25.5321,25.5241,25.5321,1300.0
2005-06-09 13:55:00,32.22,32.33,32.22,32.31,5700.0,25.5083,25.5954,25.5083,25.5796,5700.0
2005-06-09 14:00:00,32.29,32.31,32.24,32.24,6100.0,25.5637,25.5796,25.5241,25.5241,6100.0
2005-06-09 14:05:00,32.26,32.3,32.26,32.27,3600.0,25.54,25.5716,25.54,25.5479,3600.0
2005-06-09 14:10:00,32.27,32.3,32.26,32.28,1700.0,25.5479,25.5716,25.54,25.5558,1700.0
2005-06-09 14:15:00,32.27,32.27,32.25,32.27,400.0,25.5479,25.5479,25.5321,25.5479,400.0
2005-06-09 14:20:00,32.28,32.28,32.19,32.19,5000.0,25.5558,25.5558,25.4846,25.4846,5000.0
2005-06-09 14:25:00,32.19,32.21,32.18,32.18,2800.0,25.4846,25.5004,25.4766,25.4766,2800.0
2005-06-09 14:30:00,32.19,32.24,32.18,32.22,5900.0,25.4846,25.5241,25.4766,25.5083,5900.0
2005-06-09 14:35:00,32.24,32.27,32.24,32.24,1700.0,25.5241,25.5479,25.5241,25.5241,1700.0
2005-06-09 14:40:00,32.24,32.3,32.24,32.27,3700.0,25.5241,25.5716,25.5241,25.5479,3700.0
2005-06-09 14:45:00,32.26,32.32,32.26,32.31,4000.0,25.54,25.5875,25.54,25.5796,4000.0
2005-06-09 14:50:00,32.3,32.32,32.28,32.28,1600.0,25.5716,25.5875,25.5558,25.5558,1600.0
2005-06-09 14:55:00,32.28,32.3,32.27,32.3,1700.0,25.5558,25.5716,25.5479,25.5716,1700.0
2005-06-09 15:00:00,32.28,32.35,32.28,32.35,4900.0,25.5558,25.6112,25.5558,25.6112,4900.0
2005-06-09 15:05:00,32.37,32.38,32.32,32.33,2700.0,25.6271,25.635,25.5875,25.5954,2700.0
2005-06-09 15:10:00,32.32,32.33,32.32,32.33,2200.0,25.5875,25.5954,25.5875,25.5954,2200.0
2005-06-09 15:15:00,32.33,32.35,32.33,32.35,1600.0,25.5954,25.6112,25.5954,25.6112,1600.0
2005-06-09 15:20:00,32.35,32.35,32.34,32.34,10300.0,25.6112,25.6112,25.6033,25.6033,10300.0
2005-06-09 15:25:00,32.35,32.35,32.31,32.31,7400.0,25.6112,25.6112,25.5796,25.5796,7400.0
2005-06-09 15:30:00,32.32,32.33,32.31,32.33,3300.0,25.5875,25.5954,25.5796,25.5954,3300.0
2005-06-09 15:35:00,32.32,32.33,32.31,32.32,5400.0,25.5875,25.5954,25.5796,25.5875,5400.0
2005-06-09 15:40:00,32.32,32.37,32.32,32.37,5000.0,25.5875,25.6271,25.5875,25.6271,5000.0
2005-06-09 15:45:00,32.37,32.38,32.37,32.38,5500.0,25.6271,25.635,25.6271,25.635,5500.0
2005-06-09 15:50:00,32.38,32.4,32.38,32.4,8500.0,25.635,25.6508,25.635,25.6508,8500.0
2005-06-09 15:55:00,32.4,32.4,32.39,32.4,9200.0,25.6508,25.6508,25.6429,25.6508,9200.0
2005-06-10 09:30:00,32.0,32.39,32.0,32.37,14600.0,25.3341,25.6429,25.3341,25.6271,14600.0
2005-06-10 09:35:00,32.37,32.47,32.36,32.47,8600.0,25.6271,25.7062,25.6191,25.7062,8600.0
2005-06-10 09:40:00,32.43,32.56,32.41,32.56,11500.0,25.6746,25.7775,25.6587,25.7775,11500.0
2005-06-10 09:45:00,32.59,32.71,32.59,32.65,13900.0,25.8012,25.8962,25.8012,25.8487,13900.0
2005-06-10 09:50:00,32.61,32.62,32.56,32.6,5400.0,25.8171,25.825,25.7775,25.8092,5400.0
2005-06-10 09:55:00,32.61,32.61,32.5,32.51,6900.0,25.8171,25.8171,25.73,25.7379,6900.0
2005-06-10 10:00:00,32.5,32.5,32.48,32.49,6000.0,25.73,25.73,25.7142,25.7221,6000.0
2005-06-10 10:05:00,32.45,32.49,32.45,32.47,3500.0,25.6904,25.7221,25.6904,25.7062,3500.0
2005-06-10 10:10:00,32.45,32.55,32.43,32.55,13200.0,25.6904,25.7696,25.6746,25.7696,13200.0
2005-06-10 10:15:00,32.55,32.55,32.51,32.51,3800.0,25.7696,25.7696,25.7379,25.7379,3800.0
2005-06-10 10:20:00,32.5,32.51,32.42,32.45,6000.0,25.73,25.7379,25.6666,25.6904,6000.0
2005-06-10 10:25:00,32.45,32.45,32.38,32.38,3200.0,25.6904,25.6904,25.635,25.635,3200.0
2005-06-10 10:30:00,32.38,32.44,32.38,32.41,10000.0,25.635,25.6825,25.635,25.6587,10000.0
2005-06-10 10:35:00,32.41,32.44,32.4,32.44,4500.0,25.6587,25.6825,25.6508,25.6825,4500.0
2005-06-10 10:40:00,32.44,32.48,32.44,32.44,8700.0,25.6825,25.7142,25.6825,25.6825,8700.0
2005-06-10 10:45:00,32.44,32.5,32.44,32.49,7400.0,25.6825,25.73,25.6825,25.7221,7400.0
2005-06-10 10:50:00,32.51,32.52,32.5,32.52,6700.0,25.7379,25.7458,25.73,25.7458,6700.0
2005-06-10 10:55:00,32.51,32.52,32.5,32.52,6600.0,25.7379,25.7458,25.73,25.7458,6600.0
2005-06-10 11:00:00,32.52,32.54,32.51,32.53,6400.0,25.7458,25.7617,25.7379,25.7537,6400.0
2005-06-10 11:05:00,32.52,32.55,32.52,32.53,4000.0,25.7458,25.7696,25.7458,25.7537,4000.0
2005-06-10 11:10:00,32.53,32.6,32.52,32.56,7200.0,25.7537,25.8092,25.7458,25.7775,7200.0
2005-06-10 11:15:00,32.56,32.57,32.54,32.55,2400.0,25.7775,25.7854,25.7617,25.7696,2400.0
2005-06-10 11:20:00,32.54,32.54,32.5,32.51,4900.0,25.7617,25.7617,25.73,25.7379,4900.0
2005-06-10 11:25:00,32.51,32.52,32.51,32.51,2700.0,25.7379,25.7458,25.7379,25.7379,2700.0
2005-06-10 11:30:00,32.51,32.51,32.43,32.43,9000.0,25.7379,25.7379,25.6746,25.6746,9000.0
2005-06-10 11:35:00,32.41,32.43,32.41,32.42,3900.0,25.6587,25.6746,25.6587,25.6666,3900.0
2005-06-10 11:40:00,32.42,32.45,32.42,32.43,3700.0,25.6666,25.6904,25.6666,25.6746,3700.0
2005-06-10 11:45:00,32.43,32.43,32.43,32.43,500.0,25.6746,25.6746,25.6746,25.6746,500.0
2005-06-10 11:50:00,32.43,32.47,32.43,32.47,4200.0,25.6746,25.7062,25.6746,25.7062,4200.0
2005-06-10 11:55:00,32.46,32.46,32.4,32.41,10900.0,25.6983,25.6983,25.6508,25.6587,10900.0
2005-06-10 12:00:00,32.4,32.41,32.38,32.4,2900.0,25.6508,25.6587,25.635,25.6508,2900.0
2005-06-10 12:05:00,32.39,32.4,32.37,32.37,2500.0,25.6429,25.6508,25.6271,25.6271,2500.0
2005-06-10 12:10:00,32.36,32.36,32.35,32.36,2700.0,25.6191,25.6191,25.6112,25.6191,2700.0
2005-06-10 12:15:00,32.36,32.36,32.28,32.3,4900.0,25.6191,25.6191,25.5558,25.5716,4900.0
2005-06-10 12:20:00,32.3,32.3,32.27,32.29,3400.0,25.5716,25.5716,25.5479,25.5637,3400.0
2005-06-10 12:25:00,32.3,32.3,32.26,32.28,1200.0,25.5716,25.5716,25.54,25.5558,1200.0
2005-06-10 12:30:00,32.28,32.32,32.27,32.32,2200.0,25.5558,25.5875,25.5479,25.5875,2200.0
2005-06-10 12:35:00,32.32,32.34,32.29,32.31,4100.0,25.5875,25.6033,25.5637,25.5796,4100.0
2005-06-10 12:40:00,32.31,32.38,32.31,32.36,6900.0,25.5796,25.635,25.5796,25.6191,6900.0
2005-06-10 12:45:00,32.37,32.37,32.35,32.35,2500.0,25.6271,25.6271,25.6112,25.6112,2500.0
2005-06-10 12:50:00,32.35,32.37,32.35,32.37,4900.0,25.6112,25.6271,25.6112,25.6271,4900.0
2005-06-10 12:55:00,32.38,32.38,32.33,32.36,6500.0,25.635,25.635,25.5954,25.6191,6500.0
2005-06-10 13:00:00,32.35,32.35,32.31,32.33,4000.0,25.6112,25.6112,25.5796,25.5954,4000.0
2005-06-10 13:05:00,32.32,32.34,32.31,32.34,2800.0,25.5875,25.6033,25.5796,25.6033,2800.0
2005-06-10 13:10:00,32.35,32.37,32.35,32.37,1100.0,25.6112,25.6271,25.6112,25.6271,1100.0
2005-06-10 13:15:00,32.37,32.37,32.34,32.36,2700.0,25.6271,25.6271,25.6033,25.6191,2700.0
2005-06-10 13:20:00,32.36,32.36,32.35,32.35,1000.0,25.6191,25.6191,25.6112,25.6112,1000.0
2005-06-10 13:25:00,32.35,32.36,32.34,32.36,2500.0,25.6112,25.6191,25.6033,25.6191,2500.0
2005-06-10 13:30:00,32.34,32.35,32.34,32.35,1600.0,25.6033,25.6112,25.6033,25.6112,1600.0
2005-06-10 13:35:00,32.36,32.45,32.35,32.45,2700.0,25.6191,25.6904,25.6112,25.6904,2700.0
2005-06-10 13:40:00,32.45,32.45,32.43,32.43,2300.0,25.6904,25.6904,25.6746,25.6746,2300.0
2005-06-10 13:45:00,32.44,32.44,32.37,32.41,4600.0,25.6825,25.6825,25.6271,25.6587,4600.0
2005-06-10 13:50:00,32.42,32.42,32.39,32.39,2500.0,25.6666,25.6666,25.6429,25.6429,2500.0
2005-06-10 13:55:00,32.39,32.43,32.39,32.42,9300.0,25.6429,25.6746,25.6429,25.6666,9300.0
2005-06-10 14:00:00,32.41,32.42,32.38,32.42,1800.0,25.6587,25.6666,25.635,25.6666,1800.0
2005-06-10 14:05:00,32.4,32.4,32.32,32.37,3200.0,25.6508,25.6508,25.5875,25.6271,3200.0
2005-06-10 14:10:00,32.37,32.37,32.32,32.36,4000.0,25.6271,25.6271,25.5875,25.6191,4000.0
2005-06-10 14:15:00,32.36,32.36,32.34,32.34,1600.0,25.6191,25.6191,25.6033,25.6033,1600.0
2005-06-10 14:20:00,32.33,32.35,32.33,32.35,2300.0,25.5954,25.6112,25.5954,25.6112,2300.0
2005-06-10 14:25:00,32.35,32.35,32.3,32.32,2600.0,25.6112,25.6112,25.5716,25.5875,2600.0
2005-06-10 14:30:00,32.31,32.31,32.29,32.3,1000.0,25.5796,25.5796,25.5637,25.5716,1000.0
2005-06-10 14:35:00,32.31,32.31,32.29,32.31,7600.0,25.5796,25.5796,25.5637,25.5796,7600.0
2005-06-10 14:40:00,32.3,32.3,32.26,32.28,4300.0,25.5716,25.5716,25.54,25.5558,4300.0
2005-06-10 14:45:00,32.28,32.31,32.25,32.29,8900.0,25.5558,25.5796,25.5321,25.5637,8900.0
2005-06-10 14:50:00,32.28,32.3,32.26,32.28,2400.0,25.5558,25.5716,25.54,25.5558,2400.0
2005-06-10 14:55:00,32.31,32.31,32.28,32.3,3400.0,25.5796,25.5796,25.5558,25.5716,3400.0
2005-06-10 15:00:00,32.31,32.42,32.31,32.39,7700.0,25.5796,25.6666,25.5796,25.6429,7700.0
2005-06-10 15:05:00,32.37,32.4,32.36,32.36,6500.0,25.6271,25.6508,25.6191,25.6191,6500.0
2005-06-10 15:10:00,32.35,32.43,32.35,32.42,3900.0,25.6112,25.6746,25.6112,25.6666,3900.0
2005-06-10 15:15:00,32.42,32.42,32.41,32.41,700.0,25.6666,25.6666,25.6587,25.6587,700.0
2005-06-10 15:20:00,32.41,32.42,32.4,32.4,2700.0,25.6587,25.6666,25.6508,25.6508,2700.0
2005-06-10 15:25:00,32.39,32.41,32.39,32.4,3100.0,25.6429,25.6587,25.6429,25.6508,3100.0
2005-06-10 15:30:00,32.4,32.41,32.39,32.41,4000.0,25.6508,25.6587,25.6429,25.6587,4000.0
2005-06-10 15:35:00,32.39,32.41,32.39,32.41,3000.0,25.6429,25.6587,25.6429,25.6587,3000.0
2005-06-10 15:40:00,32.41,32.42,32.39,32.39,3900.0,25.6587,25.6666,25.6429,25.6429,3900.0
2005-06-10 15:45:00,32.39,32.45,32.39,32.43,3800.0,25.6429,25.6904,25.6429,25.6746,3800.0
2005-06-10 15:50:00,32.44,32.44,32.42,32.42,5600.0,25.6825,25.6825,25.6666,25.6666,5600.0
2005-06-10 15:55:00,32.43,32.43,32.4,32.43,8500.0,25.6746,25.6746,25.6508,25.6746,8500.0
2005-06-13 09:30:00,32.32,32.32,32.27,32.27,4300.0,25.5875,25.5875,25.5479,25.5479,4300.0
2005-06-13 09:35:00,32.23,32.23,32.15,32.15,5500.0,25.5162,25.5162,25.4529,25.4529,5500.0
2005-06-13 09:40:00,32.16,32.23,32.15,32.15,6900.0,25.4608,25.5162,25.4529,25.4529,6900.0
2005-06-13 09:45:00,32.11,32.24,32.11,32.23,7600.0,25.4212,25.5241,25.4212,25.5162,7600.0
2005-06-13 09:50:00,32.23,32.26,32.22,32.26,7700.0,25.5162,25.54,25.5083,25.54,7700.0
2005-06-13 09:55:00,32.26,32.28,32.24,32.28,5900.0,25.54,25.5558,25.5241,25.5558,5900.0
2005-06-13 10:00:00,32.28,32.3,32.27,32.3,4000.0,25.5558,25.5716,25.5479,25.5716,4000.0
2005-06-13 10:05:00,32.31,32.32,32.19,32.24,10000.0,25.5796,25.5875,25.4846,25.5241,10000.0
2005-06-13 10:10:00,32.22,32.23,32.2,32.21,4700.0,25.5083,25.5162,25.4925,25.5004,4700.0
2005-06-13 10:15:00,32.19,32.2,32.18,32.2,2200.0,25.4846,25.4925,25.4766,25.4925,2200.0
2005-06-13 10:20:00,32.19,32.21,32.19,32.2,7300.0,25.4846,25.5004,25.4846,25.4925,7300.0
2005-06-13 10:25:00,32.2,32.32,32.2,32.32,6700.0,25.4925,25.5875,25.4925,25.5875,6700.0
2005-06-13 10:30:00,32.32,32.35,32.32,32.34,5500.0,25.5875,25.6112,25.5875,25.6033,5500.0
2005-06-13 10:35:00,32.34,32.42,32.34,32.42,4800.0,25.6033,25.6666,25.6033,25.6666,4800.0
2005-06-13 10:40:00,32.42,32.45,32.41,32.45,4200.0,25.6666,25.6904,25.6587,25.6904,4200.0
2005-06-13 10:45:00,32.46,32.47,32.42,32.47,4600.0,25.6983,25.7062,25.6666,25.7062,4600.0
2005-06-13 10:50:00,32.46,32.46,32.44,32.44,3400.0,25.6983,25.6983,25.6825,25.6825,3400.0
2005-06-13 10:55:00,32.44,32.48,32.44,32.48,3900.0,25.6825,25.7142,25.6825,25.7142,3900.0
2005-06-13 11:00:00,32.48,32.49,32.46,32.47,7500.0,25.7142,25.7221,25.6983,25.7062,7500.0
2005-06-13 11:05:00,32.49,32.53,32.48,32.53,20000.0,25.7221,25.7537,25.7142,25.7537,20000.0
2005-06-13 11:10:00,32.53,32.55,32.49,32.54,11800.0,25.7537,25.7696,25.7221,25.7617,11800.0
2005-06-13 11:15:00,32.53,32.54,32.51,32.53,3200.0,25.7537,25.7617,25.7379,25.7537,3200.0
2005-06-13 11:20:00,32.53,32.53,32.5,32.51,4200.0,25.7537,25.7537,25.73,25.7379,4200.0
2005-06-13 11:25:00,32.51,32.52,32.51,32.52,1300.0,25.7379,25.7458,25.7379,25.7458,1300.0
2005-06-13 11:30:00,32.51,32.51,32.46,32.46,8200.0,25.7379,25.7379,25.6983,25.6983,8200.0
2005-06-13 11:35:00,32.46,32.47,32.45,32.46,4500.0,25.6983,25.7062,25.6904,25.6983,4500.0
2005-06-13 11:40:00,32.47,32.49,32.47,32.47,9200.0,25.7062,25.7221,25.7062,25.7062,9200.0
2005-06-13 11:45:00,32.47,32.47,32.45,32.45,6300.0,25.7062,25.7062,25.6904,25.6904,6300.0
2005-06-13 11:50:00,32.46,32.47,32.45,32.46,6500.0,25.6983,25.7062,25.6904,25.6983,6500.0
2005-06-13 11:55:00,32.46,32.46,32.44,32.44,7900.0,25.6983,25.6983,25.6825,25.6825,7900.0
2005-06-13 12:00:00,32.44,32.45,32.42,32.43,6700.0,25.6825,25.6904,25.6666,25.6746,6700.0
2005-06-13 12:05:00,32.42,32.44,32.42,32.44,4200.0,25.6666,25.6825,25.6666,25.6825,4200.0
2005-06-13 12:10:00,32.43,32.43,32.4,32.42,2700.0,25.6746,25.6746,25.6508,25.6666,2700.0
2005-06-13 12:15:00,32.41,32.41,32.38,32.38,4500.0,25.6587,25.6587,25.635,25.635,4500.0
2005-06-13 12:20:00,32.38,32.41,32.38,32.41,6800.0,25.635,25.6587,25.635,25.6587,6800.0
2005-06-13 12:25:00,32.42,32.42,32.4,32.41,4200.0,25.6666,25.6666,25.6508,25.6587,4200.0
2005-06-13 12:30:00,32.41,32.42,32.4,32.41,3200.0,25.6587,25.6666,25.6508,25.6587,3200.0
2005-06-13 12:35:00,32.41,32.41,32.39,32.39,2800.0,25.6587,25.6587,25.6429,25.6429,2800.0
2005-06-13 12:40:00,32.39,32.39,32.36,32.37,4000.0,25.6429,25.6429,25.6191,25.6271,4000.0
2005-06-13 12:45:00,32.38,32.4,32.38,32.38,1700.0,25.635,25.6508,25.635,25.635,1700.0
2005-06-13 12:50:00,32.36,32.4,32.35,32.4,5800.0,25.6191,25.6508,25.6112,25.6508,5800.0
2005-06-13 12:55:00,32.41,32.41,32.38,32.38,500.0,25.6587,25.6587,25.635,25.635,500.0
2005-06-13 13:00:00,32.37,32.37,32.36,32.36,2300.0,25.6271,25.6271,25.6191,25.6191,2300.0
2005-06-13 13:05:00,32.37,32.39,32.37,32.38,7200.0,25.6271,25.6429,25.6271,25.635,7200.0
2005-06-13 13:10:00,32.37,32.37,32.35,32.35,2500.0,25.6271,25.6271,25.6112,25.6112,2500.0
2005-06-13 13:15:00,32.34,32.34,32.32,32.34,4400.0,25.6033,25.6033,25.5875,25.6033,4400.0
2005-06-13 13:20:00,32.34,32.34,32.33,32.34,2400.0,25.6033,25.6033,25.5954,25.6033,2400.0
2005-06-13 13:25:00,32.34,32.35,32.34,32.34,2400.0,25.6033,25.6112,25.6033,25.6033,2400.0
2005-06-13 13:30:00,32.35,32.35,32.33,32.33,4900.0,25.6112,25.6112,25.5954,25.5954,4900.0
2005-06-13 13:35:00,32.32,32.32,32.3,32.3,300.0,25.5875,25.5875,25.5716,25.5716,300.0
2005-06-13 13:40:00,32.3,32.3,32.27,32.27,3200.0,25.5716,25.5716,25.5479,25.5479,3200.0
2005-06-13 13:45:00,32.27,32.27,32.24,32.24,3400.0,25.5479,25.5479,25.5241,25.5241,3400.0
2005-06-13 13:50:00,32.25,32.25,32.23,32.23,5900.0,25.5321,25.5321,25.5162,25.5162,5900.0
2005-06-13 13:55:00,32.23,32.23,32.17,32.18,9700.0,25.5162,25.5162,25.4687,25.4766,9700.0
2005-06-13 14:00:00,32.18,32.18,32.14,32.18,4500.0,25.4766,25.4766,25.445,25.4766,4500.0
2005-06-13 14:05:00,32.18,32.28,32.18,32.25,7200.0,25.4766,25.5558,25.4766,25.5321,7200.0
2005-06-13 14:10:00,32.25,32.26,32.21,32.21,1800.0,25.5321,25.54,25.5004,25.5004,1800.0
2005-06-13 14:15:00,32.21,32.21,32.16,32.16,3500.0,25.5004,25.5004,25.4608,25.4608,3500.0
2005-06-13 14:20:00,32.16,32.17,32.15,32.17,3800.0,25.4608,25.4687,25.4529,25.4687,3800.0
2005-06-13 14:25:00,32.17,32.21,32.17,32.17,9600.0,25.4687,25.5004,25.4687,25.4687,9600.0
2005-06-13 14:30:00,32.18,32.19,32.13,32.19,8400.0,25.4766,25.4846,25.4371,25.4846,8400.0
2005-06-13 14:35:00,32.2,32.24,32.19,32.22,5000.0,25.4925,25.5241,25.4846,25.5083,5000.0
2005-06-13 14:40:00,32.21,32.23,32.2,32.22,3500.0,25.5004,25.5162,25.4925,25.5083,3500.0
2005-06-13 14:45:00,32.22,32.22,32.19,32.21,4900.0,25.5083,25.5083,25.4846,25.5004,4900.0
2005-06-13 14:50:00,32.22,32.25,32.22,32.25,1600.0,25.5083,25.5321,25.5083,25.5321,1600.0
2005-06-13 14:55:00,32.25,32.27,32.23,32.24,5700.0,25.5321,25.5479,25.5162,25.5241,5700.0
2005-06-13 15:00:00,32.22,32.23,32.17,32.17,6000.0,25.5083,25.5162,25.4687,25.4687,6000.0
2005-06-13 15:05:00,32.16,32.17,32.13,32.17,10700.0,25.4608,25.4687,25.4371,25.4687,10700.0
2005-06-13 15:10:00,32.17,32.17,32.16,32.16,6600.0,25.4687,25.4687,25.4608,25.4608,6600.0
2005-06-13 15:15:00,32.16,32.16,32.06,32.09,17300.0,25.4608,25.4608,25.3816,25.4054,17300.0
2005-06-13 15:20:00,32.08,32.17,32.07,32.17,11500.0,25.3975,25.4687,25.3896,25.4687,11500.0
2005-06-13 15:25:00,32.17,32.2,32.17,32.19,10400.0,25.4687,25.4925,25.4687,25.4846,10400.0
2005-06-13 15:30:00,32.18,32.19,32.16,32.18,8100.0,25.4766,25.4846,25.4608,25.4766,8100.0
2005-06-13 15:35:00,32.18,32.24,32.17,32.23,4300.0,25.4766,25.5241,25.4687,25.5162,4300.0
2005-06-13 15:40:00,32.23,32.26,32.22,32.22,4000.0,25.5162,25.54,25.5083,25.5083,4000.0
2005-06-13 15:45:00,32.23,32.26,32.22,32.26,9000.0,25.5162,25.54,25.5083,25.54,9000.0
2005-06-13 15:50:00,32.26,32.3,32.26,32.29,10900.0,25.54,25.5716,25.54,25.5637,10900.0
2005-06-13 15:55:00,32.29,32.3,32.29,32.3,16500.0,25.5637,25.5716,25.5637,25.5716,16500.0
2005-06-14 09:30:00,32.23,32.27,32.23,32.27,6700.0,25.5162,25.5479,25.5162,25.5479,6700.0
2005-06-14 09:35:00,32.3,32.33,32.29,32.29,2200.0,25.5716,25.5954,25.5637,25.5637,2200.0
2005-06-14 09:40:00,32.29,32.3,32.28,32.3,1900.0,25.5637,25.5716,25.5558,25.5716,1900.0
2005-06-14 09:45:00,32.29,32.35,32.27,32.33,2300.0,25.5637,25.6112,25.5479,25.5954,2300.0
2005-06-14 09:50:00,32.33,32.35,32.25,32.28,5100.0,25.5954,25.6112,25.5321,25.5558,5100.0
2005-06-14 09:55:00,32.27,32.39,32.27,32.39,3900.0,25.5479,25.6429,25.5479,25.6429,3900.0
2005-06-14 10:00:00,32.39,32.4,32.35,32.36,4200.0,25.6429,25.6508,25.6112,25.6191,4200.0
2005-06-14 10:05:00,32.37,32.38,32.34,32.36,4100.0,25.6271,25.635,25.6033,25.6191,4100.0
2005-06-14 10:10:00,32.36,32.42,32.36,32.42,6800.0,25.6191,25.6666,25.6191,25.6666,6800.0
2005-06-14 10:15:00,32.42,32.42,32.39,32.39,1500.0,25.6666,25.6666,25.6429,25.6429,1500.0
2005-06-14 10:20:00,32.38,32.38,32.29,32.31,3900.0,25.635,25.635,25.5637,25.5796,3900.0
2005-06-14 10:25:00,32.31,32.31,32.29,32.29,2200.0,25.5796,25.5796,25.5637,25.5637,2200.0
2005-06-14 10:30:00,32.29,32.34,32.29,32.34,3000.0,25.5637,25.6033,25.5637,25.6033,3000.0
2005-06-14 10:35:00,32.35,32.36,32.35,32.36,1100.0,25.6112,25.6191,25.6112,25.6191,1100.0
2005-06-14 10:40:00,32.38,32.4,32.36,32.36,3800.0,25.635,25.6508,25.6191,25.6191,3800.0
2005-06-14 10:45:00,32.36,32.4,32.36,32.4,3800.0,25.6191,25.6508,25.6191,25.6508,3800.0
2005-06-14 10:50:00,32.4,32.41,32.4,32.4,2000.0,25.6508,25.6587,25.6508,25.6508,2000.0
2005-06-14 10:55:00,32.41,32.41,32.39,32.4,2800.0,25.6587,25.6587,25.6429,25.6508,2800.0
2005-06-14 11:00:00,32.39,32.41,32.39,32.41,1400.0,25.6429,25.6587,25.6429,25.6587,1400.0
2005-06-14 11:05:00,32.41,32.42,32.41,32.42,1700.0,25.6587,25.6666,25.6587,25.6666,1700.0
2005-06-14 11:10:00,32.43,32.44,32.43,32.44,1500.0,25.6746,25.6825,25.6746,25.6825,1500.0
2005-06-14 11:15:00,32.43,32.43,32.42,32.42,900.0,25.6746,25.6746,25.6666,25.6666,900.0
2005-06-14 11:20:00,32.42,32.42,32.41,32.41,1000.0,25.6666,25.6666,25.6587,25.6587,1000.0
2005-06-14 11:25:00,32.42,32.43,32.42,32.43,4200.0,25.6666,25.6746,25.6666,25.6746,4200.0
2005-06-14 11:30:00,32.42,32.43,32.41,32.42,5600.0,25.6666,25.6746,25.6587,25.6666,5600.0
2005-06-14 11:35:00,32.42,32.43,32.25,32.33,22100.0,25.6666,25.6746,25.5321,25.5954,22100.0
2005-06-14 11:40:00,32.33,32.34,32.28,32.29,9000.0,25.5954,25.6033,25.5558,25.5637,9000.0
2005-06-14 11:45:00,32.31,32.33,32.26,32.3,4700.0,25.5796,25.5954,25.54,25.5716,4700.0
2005-06-14 11:50:00,32.3,32.36,32.3,32.34,4900.0,25.5716,25.6191,25.5716,25.6033,4900.0
2005-06-14 11:55:00,32.32,32.33,32.25,32.33,4600.0,25.5875,25.5954,25.5321,25.5954,4600.0
2005-06-14 12:00:00,32.34,32.34,32.29,32.32,1800.0,25.6033,25.6033,25.5637,25.5875,1800.0
2005-06-14 12:05:00,32.32,32.33,32.28,32.31,3100.0,25.5875,25.5954,25.5558,25.5796,3100.0
2005-06-14 12:10:00,32.3,32.32,32.3,32.31,900.0,25.5716,25.5875,25.5716,25.5796,900.0
2005-06-14 12:15:00,32.32,32.34,32.32,32.33,1100.0,25.5875,25.6033,25.5875,25.5954,1100.0
2005-06-14 12:20:00,32.31,32.32,32.3,32.3,1300.0,25.5796,25.5875,25.5716,25.5716,1300.0
2005-06-14 12:25:00,32.27,32.28,32.26,32.27,2900.0,25.5479,25.5558,25.54,25.5479,2900.0
2005-06-14 12:30:00,32.27,32.27,32.26,32.26,2300.0,25.5479,25.5479,25.54,25.54,2300.0
2005-06-14 12:35:00,32.27,32.27,32.25,32.26,1800.0,25.5479,25.5479,25.5321,25.54,1800.0
2005-06-14 12:40:00,32.26,32.27,32.25,32.27,4100.0,25.54,25.5479,25.5321,25.5479,4100.0
2005-06-14 12:45:00,32.26,32.28,32.26,32.28,1200.0,25.54,25.5558,25.54,25.5558,1200.0
2005-06-14 12:50:00,32.28,32.28,32.27,32.27,700.0,25.5558,25.5558,25.5479,25.5479,700.0
2005-06-14 12:55:00,32.27,32.27,32.27,32.27,200.0,25.5479,25.5479,25.5479,25.5479,200.0
2005-06-14 13:00:00,32.25,32.25,32.23,32.24,1300.0,25.5321,25.5321,25.5162,25.5241,1300.0
2005-06-14 13:05:00,32.24,32.26,32.23,32.24,1300.0,25.5241,25.54,25.5162,25.5241,1300.0
2005-06-14 13:10:00,32.24,32.24,32.2,32.23,3900.0,25.5241,25.5241,25.4925,25.5162,3900.0
2005-06-14 13:15:00,32.23,32.24,32.21,32.24,2000.0,25.5162,25.5241,25.5004,25.5241,2000.0
2005-06-14 13:20:00,32.24,32.26,32.23,32.25,1100.0,25.5241,25.54,25.5162,25.5321,1100.0
2005-06-14 13:25:00,32.25,32.26,32.25,32.26,700.0,25.5321,25.54,25.5321,25.54,700.0
2005-06-14 13:30:00,32.26,32.26,32.23,32.25,2900.0,25.54,25.54,25.5162,25.5321,2900.0
2005-06-14 13:35:00,32.25,32.26,32.21,32.26,6500.0,25.5321,25.54,25.5004,25.54,6500.0
2005-06-14 13:40:00,32.27,32.3,32.27,32.3,2800.0,25.5479,25.5716,25.5479,25.5716,2800.0
2005-06-14 13:45:00,32.3,32.37,32.3,32.37,6800.0,25.5716,25.6271,25.5716,25.6271,6800.0
2005-06-14 13:50:00,32.36,32.36,32.31,32.33,1900.0,25.6191,25.6191,25.5796,25.5954,1900.0
2005-06-14 13:55:00,32.34,32.41,32.34,32.41,3400.0,25.6033,25.6587,25.6033,25.6587,3400.0
2005-06-14 14:00:00,32.42,32.42,32.39,32.4,2100.0,25.6666,25.6666,25.6429,25.6508,2100.0
2005-06-14 14:05:00,32.4,32.4,32.36,32.36,2100.0,25.6508,25.6508,25.6191,25.6191,2100.0
2005-06-14 14:10:00,32.36,32.37,32.33,32.33,3200.0,25.6191,25.6271,25.5954,25.5954,3200.0
2005-06-14 14:15:00,32.34,32.34,32.33,32.34,700.0,25.6033,25.6033,25.5954,25.6033,700.0
2005-06-14 14:20:00,32.33,32.33,32.3,32.31,1200.0,25.5954,25.5954,25.5716,25.5796,1200.0
2005-06-14 14:25:00,32.31,32.31,32.22,32.29,4900.0,25.5796,25.5796,25.5083,25.5637,4900.0
2005-06-14 14:30:00,32.3,32.31,32.26,32.29,1600.0,25.5716,25.5796,25.54,25.5637,1600.0
2005-06-14 14:35:00,32.31,32.32,32.3,32.32,2100.0,25.5796,25.5875,25.5716,25.5875,2100.0
2005-06-14 14:40:00,32.32,32.32,32.31,32.32,4400.0,25.5875,25.5875,25.5796,25.5875,4400.0
2005-06-14 14:45:00,32.32,32.33,32.29,32.33,5100.0,25.5875,25.5954,25.5637,25.5954,5100.0
2005-06-14 14:50:00,32.33,32.35,32.3,32.3,4900.0,25.5954,25.6112,25.5716,25.5716,4900.0
2005-06-14 14:55:00,32.3,32.36,32.3,32.36,3400.0,25.5716,25.6191,25.5716,25.6191,3400.0
2005-06-14 15:00:00,32.35,32.36,32.35,32.35,4500.0,25.6112,25.6191,25.6112,25.6112,4500.0
2005-06-14 15:05:00,32.37,32.38,32.37,32.38,4900.0,25.6271,25.635,25.6271,25.635,4900.0
2005-06-14 15:10:00,32.38,32.38,32.36,32.36,5300.0,25.635,25.635,25.6191,25.6191,5300.0
2005-06-14 15:15:00,32.36,32.38,32.35,32.38,3900.0,25.6191,25.635,25.6112,25.635,3900.0
2005-06-14 15:20:00,32.37,32.41,32.37,32.41,6100.0,25.6271,25.6587,25.6271,25.6587,6100.0
2005-06-14 15:25:00,32.42,32.42,32.39,32.4,9800.0,25.6666,25.6666,25.6429,25.6508,9800.0
2005-06-14 15:30:00,32.41,32.42,32.38,32.38,9600.0,25.6587,25.6666,25.635,25.635,9600.0
2005-06-14 15:35:00,32.39,32.4,32.37,32.39,7600.0,25.6429,25.6508,25.6271,25.6429,7600.0
2005-06-14 15:40:00,32.39,32.42,32.39,32.41,6900.0,25.6429,25.6666,25.6429,25.6587,6900.0
2005-06-14 15:45:00,32.41,32.43,32.4,32.42,5100.0,25.6587,25.6746,25.6508,25.6666,5100.0
2005-06-14 15:50:00,32.43,32.43,32.42,32.42,5600.0,25.6746,25.6746,25.6666,25.6666,5600.0
2005-06-14 15:55:00,32.42,32.43,32.42,32.43,7800.0,25.6666,25.6746,25.6666,25.6746,7800.0
2005-06-15 09:30:00,32.5,32.56,32.5,32.5,11300.0,25.73,25.7775,25.73,25.73,11300.0
2005-06-15 09:35:00,32.51,32.56,32.48,32.49,4300.0,25.7379,25.7775,25.7142,25.7221,4300.0
2005-06-15 09:40:00,32.5,32.59,32.46,32.58,15000.0,25.73,25.8012,25.6983,25.7933,15000.0
2005-06-15 09:45:00,32.57,32.58,32.49,32.56,10600.0,25.7854,25.7933,25.7221,25.7775,10600.0
2005-06-15 09:50:00,32.56,32.56,32.45,32.46,15700.0,25.7775,25.7775,25.6904,25.6983,15700.0
2005-06-15 09:55:00,32.46,32.51,32.44,32.45,5600.0,25.6983,25.7379,25.6825,25.6904,5600.0
2005-06-15 10:00:00,32.45,32.48,32.44,32.48,10400.0,25.6904,25.7142,25.6825,25.7142,10400.0
2005-06-15 10:05:00,32.49,32.5,32.45,32.47,6700.0,25.7221,25.73,25.6904,25.7062,6700.0
2005-06-15 10:10:00,32.44,32.47,32.44,32.47,4500.0,25.6825,25.7062,25.6825,25.7062,4500.0
2005-06-15 10:15:00,32.47,32.51,32.47,32.49,2300.0,25.7062,25.7379,25.7062,25.7221,2300.0
2005-06-15 10:20:00,32.49,32.59,32.49,32.58,4200.0,25.7221,25.8012,25.7221,25.7933,4200.0
2005-06-15 10:25:00,32.57,32.57,32.47,32.47,3900.0,25.7854,25.7854,25.7062,25.7062,3900.0
2005-06-15 10:30:00,32.48,32.51,32.42,32.44,10200.0,25.7142,25.7379,25.6666,25.6825,10200.0
2005-06-15 10:35:00,32.45,32.45,32.35,32.35,6300.0,25.6904,25.6904,25.6112,25.6112,6300.0
2005-06-15 10:40:00,32.35,32.36,32.29,32.31,7300.0,25.6112,25.6191,25.5637,25.5796,7300.0
2005-06-15 10:45:00,32.31,32.35,32.25,32.32,10200.0,25.5796,25.6112,25.5321,25.5875,10200.0
2005-06-15 10:50:00,32.32,32.34,32.27,32.29,10600.0,25.5875,25.6033,25.5479,25.5637,10600.0
2005-06-15 10:55:00,32.27,32.31,32.26,32.29,8100.0,25.5479,25.5796,25.54,25.5637,8100.0
2005-06-15 11:00:00,32.28,32.28,32.16,32.26,12800.0,25.5558,25.5558,25.4608,25.54,12800.0
2005-06-15 11:05:00,32.28,32.33,32.27,32.33,4400.0,25.5558,25.5954,25.5479,25.5954,4400.0
2005-06-15 11:10:00,32.35,32.35,32.29,32.29,6000.0,25.6112,25.6112,25.5637,25.5637,6000.0
2005-06-15 11:15:00,32.3,32.33,32.29,32.3,7400.0,25.5716,25.5954,25.5637,25.5716,7400.0
2005-06-15 11:20:00,32.3,32.32,32.3,32.32,3300.0,25.5716,25.5875,25.5716,25.5875,3300.0
2005-06-15 11:25:00,32.31,32.32,32.28,32.29,4500.0,25.5796,25.5875,25.5558,25.5637,4500.0
2005-06-15 11:30:00,32.29,32.34,32.28,32.31,3900.0,25.5637,25.6033,25.5558,25.5796,3900.0
2005-06-15 11:35:00,32.31,32.31,32.27,32.29,4200.0,25.5796,25.5796,25.5479,25.5637,4200.0
2005-06-15 11:40:00,32.29,32.29,32.28,32.29,3500.0,25.5637,25.5637,25.5558,25.5637,3500.0
2005-06-15 11:45:00,32.29,32.29,32.24,32.29,8400.0,25.5637,25.5637,25.5241,25.5637,8400.0
2005-06-15 11:50:00,32.28,32.3,32.26,32.29,5700.0,25.5558,25.5716,25.54,25.5637,5700.0
2005-06-15 11:55:00,32.29,32.29,32.28,32.29,5100.0,25.5637,25.5637,25.5558,25.5637,5100.0
2005-06-15 12:00:00,32.3,32.3,32.29,32.3,2700.0,25.5716,25.5716,25.5637,25.5716,2700.0
2005-06-15 12:05:00,32.3,32.34,32.3,32.34,5000.0,25.5716,25.6033,25.5716,25.6033,5000.0
2005-06-15 12:10:00,32.34,32.36,32.34,32.36,4200.0,25.6033,25.6191,25.6033,25.6191,4200.0
2005-06-15 12:15:00,32.37,32.4,32.37,32.38,13700.0,25.6271,25.6508,25.6271,25.635,13700.0
2005-06-15 12:20:00,32.38,32.39,32.35,32.36,3700.0,25.635,25.6429,25.6112,25.6191,3700.0
2005-06-15 12:25:00,32.36,32.37,32.36,32.36,3700.0,25.6191,25.6271,25.6191,25.6191,3700.0
2005-06-15 12:30:00,32.36,32.4,32.36,32.39,4400.0,25.6191,25.6508,25.6191,25.6429,4400.0
2005-06-15 12:35:00,32.38,32.39,32.34,32.36,9100.0,25.635,25.6429,25.6033,25.6191,9100.0
2005-06-15 12:40:00,32.36,32.37,32.35,32.37,7500.0,25.6191,25.6271,25.6112,25.6271,7500.0
2005-06-15 12:45:00,32.36,32.38,32.36,32.37,6900.0,25.6191,25.635,25.6191,25.6271,6900.0
2005-06-15 12:50:00,32.38,32.38,32.36,32.36,6000.0,25.635,25.635,25.6191,25.6191,6000.0
2005-06-15 12:55:00,32.36,32.36,32.34,32.35,1800.0,25.6191,25.6191,25.6033,25.6112,1800.0
2005-06-15 13:00:00,32.35,32.35,32.31,32.31,3100.0,25.6112,25.6112,25.5796,25.5796,3100.0
2005-06-15 13:05:00,32.32,32.33,32.3,32.32,9400.0,25.5875,25.5954,25.5716,25.5875,9400.0
2005-06-15 13:10:00,32.32,32.32,32.31,32.31,2800.0,25.5875,25.5875,25.5796,25.5796,2800.0
2005-06-15 13:15:00,32.31,32.31,32.28,32.28,1700.0,25.5796,25.5796,25.5558,25.5558,1700.0
2005-06-15 13:20:00,32.28,32.28,32.22,32.25,6000.0,25.5558,25.5558,25.5083,25.5321,6000.0
2005-06-15 13:25:00,32.24,32.25,32.21,32.21,4000.0,25.5241,25.5321,25.5004,25.5004,4000.0
2005-06-15 13:30:00,32.23,32.23,32.17,32.17,8800.0,25.5162,25.5162,25.4687,25.4687,8800.0
2005-06-15 13:35:00,32.15,32.19,32.15,32.16,9300.0,25.4529,25.4846,25.4529,25.4608,9300.0
2005-06-15 13:40:00,32.15,32.15,32.1,32.13,5900.0,25.4529,25.4529,25.4133,25.4371,5900.0
2005-06-15 13:45:00,32.12,32.15,32.12,32.15,7000.0,25.4291,25.4529,25.4291,25.4529,7000.0
2005-06-15 13:50:00,32.15,32.15,32.14,32.14,4800.0,25.4529,25.4529,25.445,25.445,4800.0
2005-06-15 13:55:00,32.14,32.21,32.14,32.2,7100.0,25.445,25.5004,25.445,25.4925,7100.0
2005-06-15 14:00:00,32.21,32.21,32.18,32.18,4400.0,25.5004,25.5004,25.4766,25.4766,4400.0
2005-06-15 14:05:00,32.18,32.19,32.17,32.18,5800.0,25.4766,25.4846,25.4687,25.4766,5800.0
2005-06-15 14:10:00,32.18,32.2,32.17,32.19,7800.0,25.4766,25.4925,25.4687,25.4846,7800.0
2005-06-15 14:15:00,32.19,32.25,32.19,32.24,24600.0,25.4846,25.5321,25.4846,25.5241,24600.0
2005-06-15 14:20:00,32.25,32.25,32.15,32.15,19400.0,25.5321,25.5321,25.4529,25.4529,19400.0
2005-06-15 14:25:00,32.17,32.21,32.16,32.2,6500.0,25.4687,25.5004,25.4608,25.4925,6500.0
2005-06-15 14:30:00,32.2,32.23,32.19,32.2,6200.0,25.4925,25.5162,25.4846,25.4925,6200.0
2005-06-15 14:35:00,32.2,32.21,32.1,32.18,29000.0,25.4925,25.5004,25.4133,25.4766,29000.0
2005-06-15 14:40:00,32.18,32.18,32.16,32.16,6600.0,25.4766,25.4766,25.4608,25.4608,6600.0
2005-06-15 14:45:00,32.15,32.24,32.15,32.22,12000.0,25.4529,25.5241,25.4529,25.5083,12000.0
2005-06-15 14:50:00,32.22,32.28,32.21,32.21,7300.0,25.5083,25.5558,25.5004,25.5004,7300.0
2005-06-15 14:55:00,32.21,32.21,32.19,32.19,3900.0,25.5004,25.5004,25.4846,25.4846,3900.0
2005-06-15 15:00:00,32.19,32.19,32.16,32.17,6600.0,25.4846,25.4846,25.4608,25.4687,6600.0
2005-06-15 15:05:00,32.17,32.17,32.14,32.15,5300.0,25.4687,25.4687,25.445,25.4529,5300.0
2005-06-15 15:10:00,32.17,32.17,32.15,32.17,5500.0,25.4687,25.4687,25.4529,25.4687,5500.0
2005-06-15 15:15:00,32.17,32.22,32.16,32.22,7200.0,25.4687,25.5083,25.4608,25.5083,7200.0
2005-06-15 15:20:00,32.22,32.28,32.22,32.28,7800.0,25.5083,25.5558,25.5083,25.5558,7800.0
2005-06-15 15:25:00,32.28,32.32,32.28,32.3,10600.0,25.5558,25.5875,25.5558,25.5716,10600.0
2005-06-15 15:30:00,32.31,32.38,32.29,32.38,10500.0,25.5796,25.635,25.5637,25.635,10500.0
2005-06-15 15:35:00,32.38,32.4,32.35,32.38,15700.0,25.635,25.6508,25.6112,25.635,15700.0
2005-06-15 15:40:00,32.38,32.41,32.38,32.4,10100.0,25.635,25.6587,25.635,25.6508,10100.0
2005-06-15 15:45:00,32.41,32.44,32.36,32.39,14600.0,25.6587,25.6825,25.6191,25.6429,14600.0
2005-06-15 15:50:00,32.4,32.4,32.39,32.4,11800.0,25.6508,25.6508,25.6429,25.6508,11800.0
2005-06-15 15:55:00,32.41,32.45,32.39,32.45,17600.0,25.6587,25.6904,25.6429,25.6904,17600.0
2005-06-16 09:30:00,32.45,32.69,32.45,32.63,13300.0,25.6904,25.8804,25.6904,25.8329,13300.0
2005-06-16 09:35:00,32.63,32.63,32.49,32.55,7200.0,25.8329,25.8329,25.7221,25.7696,7200.0
2005-06-16 09:40:00,32.52,32.65,32.47,32.65,6700.0,25.7458,25.8487,25.7062,25.8487,6700.0
2005-06-16 09:45:00,32.64,32.66,32.58,32.59,8500.0,25.8408,25.8567,25.7933,25.8012,8500.0
2005-06-16 09:50:00,32.58,32.6,32.57,32.57,5000.0,25.7933,25.8092,25.7854,25.7854,5000.0
2005-06-16 09:55:00,32.57,32.57,32.55,32.57,6400.0,25.7854,25.7854,25.7696,25.7854,6400.0
2005-06-16 10:00:00,32.56,32.62,32.56,32.6,10200.0,25.7775,25.825,25.7775,25.8092,10200.0
2005-06-16 10:05:00,32.6,32.64,32.58,32.58,5900.0,25.8092,25.8408,25.7933,25.7933,5900.0
2005-06-16 10:10:00,32.59,32.64,32.59,32.62,6600.0,25.8012,25.8408,25.8012,25.825,6600.0
2005-06-16 10:15:00,32.61,32.62,32.61,32.62,8000.0,25.8171,25.825,25.8171,25.825,8000.0
2005-06-16 10:20:00,32.62,32.62,32.61,32.62,5800.0,25.825,25.825,25.8171,25.825,5800.0
2005-06-16 10:25:00,32.62,32.63,32.61,32.63,9100.0,25.825,25.8329,25.8171,25.8329,9100.0
2005-06-16 10:30:00,32.67,32.67,32.65,32.66,3200.0,25.8646,25.8646,25.8487,25.8567,3200.0
2005-06-16 10:35:00,32.66,32.67,32.65,32.67,900.0,25.8567,25.8646,25.8487,25.8646,900.0
2005-06-16 10:40:00,32.66,32.77,32.66,32.76,5500.0,25.8567,25.9437,25.8567,25.9358,5500.0
2005-06-16 10:45:00,32.78,32.78,32.73,32.75,9500.0,25.9517,25.9517,25.9121,25.9279,9500.0
2005-06-16 10:50:00,32.75,32.77,32.74,32.75,4600.0,25.9279,25.9437,25.92,25.9279,4600.0
2005-06-16 10:55:00,32.75,32.76,32.72,32.74,2400.0,25.9279,25.9358,25.9042,25.92,2400.0
2005-06-16 11:00:00,32.76,32.77,32.74,32.77,2500.0,25.9358,25.9437,25.92,25.9437,2500.0
2005-06-16 11:05:00,32.76,32.76,32.7,32.73,7300.0,25.9358,25.9358,25.8883,25.9121,7300.0
2005-06-16 11:10:00,32.73,32.75,32.7,32.73,3900.0,25.9121,25.9279,25.8883,25.9121,3900.0
2005-06-16 11:15:00,32.71,32.74,32.7,32.7,4900.0,25.8962,25.92,25.8883,25.8883,4900.0
2005-06-16 11:20:00,32.7,32.73,32.7,32.73,2100.0,25.8883,25.9121,25.8883,25.9121,2100.0
2005-06-16 11:25:00,32.72,32.72,32.7,32.71,3200.0,25.9042,25.9042,25.8883,25.8962,3200.0
2005-06-16 11:30:00,32.7,32.74,32.7,32.74,4900.0,25.8883,25.92,25.8883,25.92,4900.0
2005-06-16 11:35:00,32.74,32.76,32.73,32.76,2400.0,25.92,25.9358,25.9121,25.9358,2400.0
2005-06-16 11:40:00,32.71,32.73,32.7,32.7,1000.0,25.8962,25.9121,25.8883,25.8883,1000.0
2005-06-16 11:45:00,32.71,32.77,32.71,32.77,4000.0,25.8962,25.9437,25.8962,25.9437,4000.0
2005-06-16 11:50:00,32.76,32.77,32.76,32.77,1300.0,25.9358,25.9437,25.9358,25.9437,1300.0
2005-06-16 11:55:00,32.76,32.79,32.75,32.79,3300.0,25.9358,25.9596,25.9279,25.9596,3300.0
2005-06-16 12:00:00,32.78,32.78,32.72,32.72,5300.0,25.9517,25.9517,25.9042,25.9042,5300.0
2005-06-16 12:05:00,32.72,32.73,32.7,32.73,2300.0,25.9042,25.9121,25.8883,25.9121,2300.0
2005-06-16 12:10:00,32.7,32.7,32.62,32.62,10800.0,25.8883,25.8883,25.825,25.825,10800.0
2005-06-16 12:15:00,32.62,32.67,32.62,32.67,1700.0,25.825,25.8646,25.825,25.8646,1700.0
2005-06-16 12:20:00,32.66,32.68,32.66,32.66,2400.0,25.8567,25.8725,25.8567,25.8567,2400.0
2005-06-16 12:25:00,32.66,32.66,32.65,32.66,900.0,25.8567,25.8567,25.8487,25.8567,900.0
2005-06-16 12:30:00,32.66,32.67,32.65,32.65,1100.0,25.8567,25.8646,25.8487,25.8487,1100.0
2005-06-16 12:35:00,32.65,32.71,32.65,32.71,1800.0,25.8487,25.8962,25.8487,25.8962,1800.0
2005-06-16 12:40:00,32.72,32.72,32.69,32.7,2000.0,25.9042,25.9042,25.8804,25.8883,2000.0
2005-06-16 12:45:00,32.69,32.7,32.69,32.69,1200.0,25.8804,25.8883,25.8804,25.8804,1200.0
2005-06-16 12:50:00,32.68,32.69,32.68,32.69,400.0,25.8725,25.8804,25.8725,25.8804,400.0
2005-06-16 12:55:00,32.69,32.69,32.66,32.68,1000.0,25.8804,25.8804,25.8567,25.8725,1000.0
2005-06-16 13:00:00,32.66,32.68,32.65,32.66,3000.0,25.8567,25.8725,25.8487,25.8567,3000.0
2005-06-16 13:05:00,32.67,32.67,32.67,32.67,300.0,25.8646,25.8646,25.8646,25.8646,300.0
2005-06-16 13:10:00,32.66,32.66,32.66,32.66,800.0,25.8567,25.8567,25.8567,25.8567,800.0
2005-06-16 13:15:00,32.66,32.7,32.66,32.7,1500.0,25.8567,25.8883,25.8567,25.8883,1500.0
2005-06-16 13:20:00,32.7,32.72,32.7,32.7,3000.0,25.8883,25.9042,25.8883,25.8883,3000.0
2005-06-16 13:25:00,32.71,32.71,32.67,32.67,600.0,25.8962,25.8962,25.8646,25.8646,600.0
2005-06-16 13:30:00,32.68,32.69,32.66,32.69,4100.0,25.8725,25.8804,25.8567,25.8804,4100.0
2005-06-16 13:35:00,32.68,32.69,32.64,32.65,3700.0,25.8725,25.8804,25.8408,25.8487,3700.0
2005-06-16 13:40:00,32.65,32.65,32.63,32.63,1300.0,25.8487,25.8487,25.8329,25.8329,1300.0
2005-06-16 13:45:00,32.65,32.65,32.6,32.61,3400.0,25.8487,25.8487,25.8092,25.8171,3400.0
2005-06-16 13:50:00,32.6,32.6,32.56,32.56,7300.0,25.8092,25.8092,25.7775,25.7775,7300.0
2005-06-16 13:55:00,32.56,32.56,32.55,32.56,2400.0,25.7775,25.7775,25.7696,25.7775,2400.0
2005-06-16 14:00:00,32.56,32.61,32.55,32.55,4000.0,25.7775,25.8171,25.7696,25.7696,4000.0
2005-06-16 14:05:00,32.56,32.57,32.56,32.56,4500.0,25.7775,25.7854,25.7775,25.7775,4500.0
2005-06-16 14:10:00,32.56,32.57,32.51,32.51,4100.0,25.7775,25.7854,25.7379,25.7379,4100.0
2005-06-16 14:15:00,32.52,32.57,32.52,32.55,5500.0,25.7458,25.7854,25.7458,25.7696,5500.0
2005-06-16 14:20:00,32.55,32.56,32.53,32.56,2300.0,25.7696,25.7775,25.7537,25.7775,2300.0
2005-06-16 14:25:00,32.57,32.57,32.54,32.56,1800.0,25.7854,25.7854,25.7617,25.7775,1800.0
2005-06-16 14:30:00,32.57,32.58,32.57,32.57,2600.0,25.7854,25.7933,25.7854,25.7854,2600.0
2005-06-16 14:35:00,32.56,32.58,32.56,32.58,1700.0,25.7775,25.7933,25.7775,25.7933,1700.0
2005-06-16 14:40:00,32.59,32.62,32.58,32.6,4000.0,25.8012,25.825,25.7933,25.8092,4000.0
2005-06-16 14:45:00,32.61,32.64,32.61,32.61,4800.0,25.8171,25.8408,25.8171,25.8171,4800.0
2005-06-16 14:50:00,32.6,32.62,32.6,32.61,2100.0,25.8092,25.825,25.8092,25.8171,2100.0
2005-06-16 14:55:00,32.61,32.64,32.61,32.63,2600.0,25.8171,25.8408,25.8171,25.8329,2600.0
2005-06-16 15:00:00,32.61,32.64,32.6,32.64,4600.0,25.8171,25.8408,25.8092,25.8408,4600.0
2005-06-16 15:05:00,32.63,32.64,32.6,32.6,1300.0,25.8329,25.8408,25.8092,25.8092,1300.0
2005-06-16 15:10:00,32.6,32.62,32.58,32.62,4400.0,25.8092,25.825,25.7933,25.825,4400.0
2005-06-16 15:15:00,32.64,32.66,32.64,32.65,5100.0,25.8408,25.8567,25.8408,25.8487,5100.0
2005-06-16 15:20:00,32.64,32.65,32.63,32.63,3500.0,25.8408,25.8487,25.8329,25.8329,3500.0
2005-06-16 15:25:00,32.63,32.69,32.63,32.68,2600.0,25.8329,25.8804,25.8329,25.8725,2600.0
2005-06-16 15:30:00,32.65,32.66,32.64,32.66,4300.0,25.8487,25.8567,25.8408,25.8567,4300.0
2005-06-16 15:35:00,32.65,32.66,32.64,32.65,2200.0,25.8487,25.8567,25.8408,25.8487,2200.0
2005-06-16 15:40:00,32.64,32.65,32.61,32.62,4400.0,25.8408,25.8487,25.8171,25.825,4400.0
2005-06-16 15:45:00,32.62,32.64,32.62,32.64,4000.0,25.825,25.8408,25.825,25.8408,4000.0
2005-06-16 15:50:00,32.64,32.68,32.63,32.66,11300.0,25.8408,25.8725,25.8329,25.8567,11300.0
2005-06-16 15:55:00,32.65,32.66,32.64,32.66,12100.0,25.8487,25.8567,25.8408,25.8567,12100.0
2005-06-17 09:30:00,32.99,32.99,32.16,32.26,237900.0,26.1875,26.1875,25.5286,25.608,237900.0
2005-06-17 09:35:00,32.92,32.92,32.62,32.62,10000.0,26.1319,26.1319,25.8938,25.8938,10000.0
2005-06-17 09:40:00,32.63,32.75,32.58,32.62,6400.0,25.9017,25.997,25.862,25.8938,6400.0
2005-06-17 09:45:00,32.67,32.71,32.62,32.71,3900.0,25.9335,25.9652,25.8938,25.9652,3900.0
2005-06-17 09:50:00,32.71,32.81,32.68,32.68,6100.0,25.9652,26.0446,25.9414,25.9414,6100.0
2005-06-17 09:55:00,32.69,32.75,32.61,32.61,2700.0,25.9494,25.997,25.8859,25.8859,2700.0
2005-06-17 10:00:00,32.62,32.73,32.62,32.67,6300.0,25.8938,25.9811,25.8938,25.9335,6300.0
2005-06-17 10:05:00,32.66,32.68,32.62,32.63,2400.0,25.9255,25.9414,25.8938,25.9017,2400.0
2005-06-17 10:10:00,32.64,32.78,32.61,32.72,4300.0,25.9097,26.0208,25.8859,25.9732,4300.0
2005-06-17 10:15:00,32.72,32.72,32.62,32.62,2500.0,25.9732,25.9732,25.8938,25.8938,2500.0
2005-06-17 10:20:00,32.68,32.72,32.67,32.67,2000.0,25.9414,25.9732,25.9335,25.9335,2000.0
2005-06-17 10:25:00,32.7,32.74,32.7,32.7,3200.0,25.9573,25.9891,25.9573,25.9573,3200.0
2005-06-17 10:30:00,32.71,32.72,32.69,32.71,900.0,25.9652,25.9732,25.9494,25.9652,900.0
2005-06-17 10:35:00,32.71,32.78,32.71,32.78,2300.0,25.9652,26.0208,25.9652,26.0208,2300.0
2005-06-17 10:40:00,32.73,32.74,32.65,32.71,9500.0,25.9811,25.9891,25.9176,25.9652,9500.0
2005-06-17 10:45:00,32.67,32.67,32.58,32.66,3700.0,25.9335,25.9335,25.862,25.9255,3700.0
2005-06-17 10:50:00,32.67,32.69,32.64,32.64,6600.0,25.9335,25.9494,25.9097,25.9097,6600.0
2005-06-17 10:55:00,32.64,32.64,32.6,32.61,2800.0,25.9097,25.9097,25.8779,25.8859,2800.0
2005-06-17 11:00:00,32.6,32.65,32.6,32.61,1900.0,25.8779,25.9176,25.8779,25.8859,1900.0
2005-06-17 11:05:00,32.61,32.62,32.59,32.59,2800.0,25.8859,25.8938,25.87,25.87,2800.0
2005-06-17 11:10:00,32.6,32.64,32.6,32.61,2300.0,25.8779,25.9097,25.8779,25.8859,2300.0
2005-06-17 11:15:00,32.62,32.62,32.57,32.57,3400.0,25.8938,25.8938,25.8541,25.8541,3400.0
2005-06-17 11:20:00,32.56,32.7,32.56,32.64,4100.0,25.8462,25.9573,25.8462,25.9097,4100.0
2005-06-17 11:25:00,32.66,32.69,32.64,32.64,3600.0,25.9255,25.9494,25.9097,25.9097,3600.0
2005-06-17 11:30:00,32.64,32.67,32.63,32.67,700.0,25.9097,25.9335,25.9017,25.9335,700.0
2005-06-17 11:35:00,32.66,32.67,32.64,32.65,2700.0,25.9255,25.9335,25.9097,25.9176,2700.0
2005-06-17 11:40:00,32.63,32.65,32.63,32.65,1300.0,25.9017,25.9176,25.9017,25.9176,1300.0
2005-06-17 11:45:00,32.64,32.66,32.6,32.6,2900.0,25.9097,25.9255,25.8779,25.8779,2900.0
2005-06-17 11:50:00,32.61,32.63,32.6,32.62,3000.0,25.8859,25.9017,25.8779,25.8938,3000.0
2005-06-17 11:55:00,32.63,32.66,32.63,32.66,2100.0,25.9017,25.9255,25.9017,25.9255,2100.0
2005-06-17 12:00:00,32.67,32.69,32.67,32.69,1700.0,25.9335,25.9494,25.9335,25.9494,1700.0
2005-06-17 12:05:00,32.68,32.69,32.68,32.68,800.0,25.9414,25.9494,25.9414,25.9414,800.0
2005-06-17 12:10:00,32.69,32.69,32.68,32.69,400.0,25.9494,25.9494,25.9414,25.9494,400.0
2005-06-17 12:15:00,32.69,32.69,32.68,32.69,700.0,25.9494,25.9494,25.9414,25.9494,700.0
2005-06-17 12:20:00,32.68,32.7,32.66,32.69,1900.0,25.9414,25.9573,25.9255,25.9494,1900.0
2005-06-17 12:25:00,32.7,32.7,32.68,32.68,600.0,25.9573,25.9573,25.9414,25.9414,600.0
2005-06-17 12:30:00,32.69,32.69,32.68,32.68,2300.0,25.9494,25.9494,25.9414,25.9414,2300.0
2005-06-17 12:35:00,32.69,32.69,32.68,32.69,1200.0,25.9494,25.9494,25.9414,25.9494,1200.0
2005-06-17 12:40:00,32.68,32.72,32.68,32.72,900.0,25.9414,25.9732,25.9414,25.9732,900.0
2005-06-17 12:45:00,32.69,32.69,32.68,32.69,900.0,25.9494,25.9494,25.9414,25.9494,900.0
2005-06-17 12:50:00,32.69,32.69,32.67,32.68,1100.0,25.9494,25.9494,25.9335,25.9414,1100.0
2005-06-17 12:55:00,32.68,32.68,32.68,32.68,100.0,25.9414,25.9414,25.9414,25.9414,100.0
2005-06-17 13:00:00,32.67,32.67,32.63,32.64,1900.0,25.9335,25.9335,25.9017,25.9097,1900.0
2005-06-17 13:05:00,32.64,32.64,32.62,32.63,2100.0,25.9097,25.9097,25.8938,25.9017,2100.0
2005-06-17 13:10:00,32.62,32.68,32.62,32.68,3000.0,25.8938,25.9414,25.8938,25.9414,3000.0
2005-06-17 13:15:00,32.68,32.68,32.67,32.67,1300.0,25.9414,25.9414,25.9335,25.9335,1300.0
2005-06-17 13:20:00,32.66,32.66,32.63,32.63,3400.0,25.9255,25.9255,25.9017,25.9017,3400.0
2005-06-17 13:25:00,32.63,32.63,32.61,32.62,3900.0,25.9017,25.9017,25.8859,25.8938,3900.0
2005-06-17 13:30:00,32.62,32.63,32.62,32.63,500.0,25.8938,25.9017,25.8938,25.9017,500.0
2005-06-17 13:35:00,32.63,32.64,32.6,32.62,4900.0,25.9017,25.9097,25.8779,25.8938,4900.0
2005-06-17 13:40:00,32.62,32.66,32.61,32.66,1500.0,25.8938,25.9255,25.8859,25.9255,1500.0
2005-06-17 13:45:00,32.66,32.66,32.63,32.64,800.0,25.9255,25.9255,25.9017,25.9097,800.0
2005-06-17 13:50:00,32.64,32.68,32.63,32.68,1800.0,25.9097,25.9414,25.9017,25.9414,1800.0
2005-06-17 13:55:00,32.67,32.67,32.64,32.66,1100.0,25.9335,25.9335,25.9097,25.9255,1100.0
2005-06-17 14:00:00,32.66,32.66,32.65,32.66,600.0,25.9255,25.9255,25.9176,25.9255,600.0
2005-06-17 14:05:00,32.67,32.74,32.67,32.74,1500.0,25.9335,25.9891,25.9335,25.9891,1500.0
2005-06-17 14:10:00,32.74,32.74,32.67,32.67,1500.0,25.9891,25.9891,25.9335,25.9335,1500.0
2005-06-17 14:15:00,32.68,32.68,32.67,32.67,300.0,25.9414,25.9414,25.9335,25.9335,300.0
2005-06-17 14:20:00,32.68,32.68,32.65,32.65,500.0,25.9414,25.9414,25.9176,25.9176,500.0
2005-06-17 14:25:00,32.65,32.67,32.64,32.64,3200.0,25.9176,25.9335,25.9097,25.9097,3200.0
2005-06-17 14:30:00,32.62,32.62,32.61,32.62,1400.0,25.8938,25.8938,25.8859,25.8938,1400.0
2005-06-17 14:35:00,32.62,32.67,32.62,32.67,4100.0,25.8938,25.9335,25.8938,25.9335,4100.0
2005-06-17 14:40:00,32.67,32.69,32.67,32.69,2700.0,25.9335,25.9494,25.9335,25.9494,2700.0
2005-06-17 14:45:00,32.69,32.71,32.68,32.71,1200.0,25.9494,25.9652,25.9414,25.9652,1200.0
2005-06-17 14:50:00,32.71,32.73,32.68,32.68,3700.0,25.9652,25.9811,25.9414,25.9414,3700.0
2005-06-17 14:55:00,32.67,32.71,32.67,32.69,2600.0,25.9335,25.9652,25.9335,25.9494,2600.0
2005-06-17 15:00:00,32.7,32.72,32.7,32.72,6000.0,25.9573,25.9732,25.9573,25.9732,6000.0
2005-06-17 15:05:00,32.72,32.74,32.72,32.74,1300.0,25.9732,25.9891,25.9732,25.9891,1300.0
2005-06-17 15:10:00,32.75,32.76,32.74,32.74,2500.0,25.997,26.0049,25.9891,25.9891,2500.0
2005-06-17 15:15:00,32.75,32.77,32.74,32.75,4300.0,25.997,26.0129,25.9891,25.997,4300.0
2005-06-17 15:20:00,32.77,32.81,32.77,32.8,11800.0,26.0129,26.0446,26.0129,26.0367,11800.0
2005-06-17 15:25:00,32.79,32.79,32.76,32.77,6200.0,26.0287,26.0287,26.0049,26.0129,6200.0
2005-06-17 15:30:00,32.77,32.83,32.76,32.83,13600.0,26.0129,26.0605,26.0049,26.0605,13600.0
2005-06-17 15:35:00,32.83,32.83,32.81,32.81,11500.0,26.0605,26.0605,26.0446,26.0446,11500.0
2005-06-17 15:40:00,32.81,32.82,32.81,32.82,4400.0,26.0446,26.0526,26.0446,26.0526,4400.0
2005-06-17 15:45:00,32.82,32.84,32.81,32.82,15600.0,26.0526,26.0684,26.0446,26.0526,15600.0
2005-06-17 15:50:00,32.81,32.81,32.78,32.78,11400.0,26.0446,26.0446,26.0208,26.0208,11400.0
2005-06-17 15:55:00,32.78,32.78,32.76,32.76,10200.0,26.0208,26.0208,26.0049,26.0049,10200.0
2005-06-20 09:30:00,32.69,32.69,32.55,32.55,11500.0,25.9494,25.9494,25.8382,25.8382,11500.0
2005-06-20 09:35:00,32.56,32.63,32.4,32.41,3000.0,25.8462,25.9017,25.7192,25.7271,3000.0
2005-06-20 09:40:00,32.51,32.53,32.43,32.53,5500.0,25.8065,25.8224,25.743,25.8224,5500.0
2005-06-20 09:45:00,32.47,32.52,32.47,32.51,800.0,25.7747,25.8144,25.7747,25.8065,800.0
2005-06-20 09:50:00,32.5,32.5,32.46,32.5,3300.0,25.7985,25.7985,25.7668,25.7985,3300.0
2005-06-20 09:55:00,32.52,32.52,32.5,32.51,2000.0,25.8144,25.8144,25.7985,25.8065,2000.0
2005-06-20 10:00:00,32.5,32.5,32.36,32.36,9000.0,25.7985,25.7985,25.6874,25.6874,9000.0
2005-06-20 10:05:00,32.39,32.47,32.36,32.45,4300.0,25.7112,25.7747,25.6874,25.7589,4300.0
2005-06-20 10:10:00,32.44,32.47,32.42,32.42,1800.0,25.7509,25.7747,25.735,25.735,1800.0
2005-06-20 10:15:00,32.38,32.39,32.35,32.36,9000.0,25.7033,25.7112,25.6795,25.6874,9000.0
2005-06-20 10:20:00,32.36,32.37,32.34,32.37,8200.0,25.6874,25.6953,25.6715,25.6953,8200.0
2005-06-20 10:25:00,32.37,32.39,32.32,32.34,7500.0,25.6953,25.7112,25.6557,25.6715,7500.0
2005-06-20 10:30:00,32.33,32.35,32.33,32.34,13600.0,25.6636,25.6795,25.6636,25.6715,13600.0
2005-06-20 10:35:00,32.33,32.38,32.33,32.38,3900.0,25.6636,25.7033,25.6636,25.7033,3900.0
2005-06-20 10:40:00,32.42,32.44,32.41,32.41,3700.0,25.735,25.7509,25.7271,25.7271,3700.0
2005-06-20 10:45:00,32.4,32.44,32.39,32.44,1000.0,25.7192,25.7509,25.7112,25.7509,1000.0
2005-06-20 10:50:00,32.44,32.44,32.37,32.37,4200.0,25.7509,25.7509,25.6953,25.6953,4200.0
2005-06-20 10:55:00,32.36,32.37,32.33,32.37,5900.0,25.6874,25.6953,25.6636,25.6953,5900.0
2005-06-20 11:00:00,32.4,32.44,32.4,32.44,2300.0,25.7192,25.7509,25.7192,25.7509,2300.0
2005-06-20 11:05:00,32.47,32.52,32.47,32.47,14000.0,25.7747,25.8144,25.7747,25.7747,14000.0
2005-06-20 11:10:00,32.46,32.46,32.42,32.43,3900.0,25.7668,25.7668,25.735,25.743,3900.0
2005-06-20 11:15:00,32.42,32.42,32.39,32.39,2700.0,25.735,25.735,25.7112,25.7112,2700.0
2005-06-20 11:20:00,32.39,32.41,32.35,32.38,4100.0,25.7112,25.7271,25.6795,25.7033,4100.0
2005-06-20 11:25:00,32.38,32.39,32.36,32.39,3100.0,25.7033,25.7112,25.6874,25.7112,3100.0
2005-06-20 11:30:00,32.4,32.4,32.35,32.35,2300.0,25.7192,25.7192,25.6795,25.6795,2300.0
2005-06-20 11:35:00,32.37,32.37,32.36,32.37,3400.0,25.6953,25.6953,25.6874,25.6953,3400.0
2005-06-20 11:40:00,32.37,32.37,32.35,32.36,5400.0,25.6953,25.6953,25.6795,25.6874,5400.0
2005-06-20 11:45:00,32.36,32.39,32.36,32.36,3100.0,25.6874,25.7112,25.6874,25.6874,3100.0
2005-06-20 11:50:00,32.35,32.36,32.34,32.34,3600.0,25.6795,25.6874,25.6715,25.6715,3600.0
2005-06-20 11:55:00,32.36,32.4,32.35,32.37,3500.0,25.6874,25.7192,25.6795,25.6953,3500.0
2005-06-20 12:00:00,32.36,32.39,32.36,32.38,3900.0,25.6874,25.7112,25.6874,25.7033,3900.0
2005-06-20 12:05:00,32.38,32.4,32.35,32.36,3800.0,25.7033,25.7192,25.6795,25.6874,3800.0
2005-06-20 12:10:00,32.37,32.37,32.3,32.34,4900.0,25.6953,25.6953,25.6398,25.6715,4900.0
2005-06-20 12:15:00,32.35,32.36,32.34,32.36,1600.0,25.6795,25.6874,25.6715,25.6874,1600.0
2005-06-20 12:20:00,32.35,32.37,32.35,32.37,1300.0,25.6795,25.6953,25.6795,25.6953,1300.0
2005-06-20 12:25:00,32.37,32.38,32.36,32.36,3400.0,25.6953,25.7033,25.6874,25.6874,3400.0
2005-06-20 12:30:00,32.36,32.4,32.35,32.38,4000.0,25.6874,25.7192,25.6795,25.7033,4000.0
2005-06-20 12:35:00,32.39,32.4,32.39,32.4,3400.0,25.7112,25.7192,25.7112,25.7192,3400.0
2005-06-20 12:40:00,32.39,32.4,32.38,32.38,1400.0,25.7112,25.7192,25.7033,25.7033,1400.0
2005-06-20 12:45:00,32.38,32.38,32.37,32.37,3300.0,25.7033,25.7033,25.6953,25.6953,3300.0
2005-06-20 12:50:00,32.38,32.38,32.25,32.37,9500.0,25.7033,25.7033,25.6001,25.6953,9500.0
2005-06-20 12:55:00,32.36,32.37,32.35,32.36,3000.0,25.6874,25.6953,25.6795,25.6874,3000.0
2005-06-20 13:00:00,32.36,32.37,32.35,32.37,2400.0,25.6874,25.6953,25.6795,25.6953,2400.0
2005-06-20 13:05:00,32.37,32.38,32.37,32.37,2100.0,25.6953,25.7033,25.6953,25.6953,2100.0
2005-06-20 13:10:00,32.38,32.4,32.38,32.39,2400.0,25.7033,25.7192,25.7033,25.7112,2400.0
2005-06-20 13:15:00,32.4,32.42,32.4,32.41,1700.0,25.7192,25.735,25.7192,25.7271,1700.0
2005-06-20 13:20:00,32.4,32.41,32.4,32.4,2500.0,25.7192,25.7271,25.7192,25.7192,2500.0
2005-06-20 13:25:00,32.4,32.42,32.4,32.42,2800.0,25.7192,25.735,25.7192,25.735,2800.0
2005-06-20 13:30:00,32.41,32.42,32.39,32.42,2500.0,25.7271,25.735,25.7112,25.735,2500.0
2005-06-20 13:35:00,32.41,32.43,32.41,32.43,3800.0,25.7271,25.743,25.7271,25.743,3800.0
2005-06-20 13:40:00,32.42,32.5,32.42,32.49,8200.0,25.735,25.7985,25.735,25.7906,8200.0
2005-06-20 13:45:00,32.49,32.52,32.49,32.51,3600.0,25.7906,25.8144,25.7906,25.8065,3600.0
2005-06-20 13:50:00,32.51,32.53,32.5,32.53,4300.0,25.8065,25.8224,25.7985,25.8224,4300.0
2005-06-20 13:55:00,32.53,32.54,32.52,32.52,3100.0,25.8224,25.8303,25.8144,25.8144,3100.0
2005-06-20 14:00:00,32.52,32.54,32.51,32.52,4000.0,25.8144,25.8303,25.8065,25.8144,4000.0
2005-06-20 14:05:00,32.53,32.55,32.5,32.5,4600.0,25.8224,25.8382,25.7985,25.7985,4600.0
2005-06-20 14:10:00,32.5,32.5,32.5,32.5,3100.0,25.7985,25.7985,25.7985,25.7985,3100.0
2005-06-20 14:15:00,32.5,32.51,32.5,32.5,4400.0,25.7985,25.8065,25.7985,25.7985,4400.0
2005-06-20 14:20:00,32.51,32.56,32.51,32.55,5300.0,25.8065,25.8462,25.8065,25.8382,5300.0
2005-06-20 14:25:00,32.53,32.55,32.51,32.55,5300.0,25.8224,25.8382,25.8065,25.8382,5300.0
2005-06-20 14:30:00,32.55,32.55,32.53,32.55,2400.0,25.8382,25.8382,25.8224,25.8382,2400.0
2005-06-20 14:35:00,32.54,32.63,32.54,32.59,8300.0,25.8303,25.9017,25.8303,25.87,8300.0
2005-06-20 14:40:00,32.58,32.65,32.58,32.64,7200.0,25.862,25.9176,25.862,25.9097,7200.0
2005-06-20 14:45:00,32.63,32.67,32.63,32.67,2400.0,25.9017,25.9335,25.9017,25.9335,2400.0
2005-06-20 14:50:00,32.65,32.65,32.62,32.62,3900.0,25.9176,25.9176,25.8938,25.8938,3900.0
2005-06-20 14:55:00,32.63,32.63,32.6,32.6,2800.0,25.9017,25.9017,25.8779,25.8779,2800.0
2005-06-20 15:00:00,32.6,32.64,32.59,32.64,8000.0,25.8779,25.9097,25.87,25.9097,8000.0
2005-06-20 15:05:00,32.64,32.7,32.64,32.7,8600.0,25.9097,25.9573,25.9097,25.9573,8600.0
2005-06-20 15:10:00,32.68,32.68,32.64,32.67,2000.0,25.9414,25.9414,25.9097,25.9335,2000.0
2005-06-20 15:15:00,32.66,32.72,32.65,32.69,6700.0,25.9255,25.9732,25.9176,25.9494,6700.0
2005-06-20 15:20:00,32.66,32.67,32.65,32.66,4600.0,25.9255,25.9335,25.9176,25.9255,4600.0
2005-06-20 15:25:00,32.65,32.66,32.65,32.65,4700.0,25.9176,25.9255,25.9176,25.9176,4700.0
2005-06-20 15:30:00,32.64,32.69,32.64,32.69,4900.0,25.9097,25.9494,25.9097,25.9494,4900.0
2005-06-20 15:35:00,32.69,32.69,32.67,32.67,5200.0,25.9494,25.9494,25.9335,25.9335,5200.0
2005-06-20 15:40:00,32.66,32.66,32.61,32.61,3600.0,25.9255,25.9255,25.8859,25.8859,3600.0
2005-06-20 15:45:00,32.61,32.65,32.61,32.65,7100.0,25.8859,25.9176,25.8859,25.9176,7100.0
2005-06-20 15:50:00,32.65,32.67,32.6,32.6,6900.0,25.9176,25.9335,25.8779,25.8779,6900.0
2005-06-20 15:55:00,32.59,32.59,32.56,32.57,12000.0,25.87,25.87,25.8462,25.8541,12000.0
2005-06-21 09:30:00,32.58,32.69,32.58,32.69,10300.0,25.862,25.9494,25.862,25.9494,10300.0
2005-06-21 09:35:00,32.65,32.65,32.49,32.49,5400.0,25.9176,25.9176,25.7906,25.7906,5400.0
2005-06-21 09:40:00,32.5,32.51,32.35,32.43,8100.0,25.7985,25.8065,25.6795,25.743,8100.0
2005-06-21 09:45:00,32.43,32.5,32.43,32.44,11900.0,25.743,25.7985,25.743,25.7509,11900.0
2005-06-21 09:50:00,32.44,32.61,32.44,32.55,25200.0,25.7509,25.8859,25.7509,25.8382,25200.0
2005-06-21 09:55:00,32.55,32.57,32.51,32.56,6200.0,25.8382,25.8541,25.8065,25.8462,6200.0
2005-06-21 10:00:00,32.58,32.58,32.44,32.48,60000.0,25.862,25.862,25.7509,25.7827,60000.0
2005-06-21 10:05:00,32.46,32.5,32.44,32.48,8400.0,25.7668,25.7985,25.7509,25.7827,8400.0
2005-06-21 10:10:00,32.44,32.48,32.39,32.48,3500.0,25.7509,25.7827,25.7112,25.7827,3500.0
2005-06-21 10:15:00,32.5,32.54,32.49,32.51,27100.0,25.7985,25.8303,25.7906,25.8065,27100.0
2005-06-21 10:20:00,32.5,32.5,32.42,32.47,4500.0,25.7985,25.7985,25.735,25.7747,4500.0
2005-06-21 10:25:00,32.47,32.53,32.47,32.52,7500.0,25.7747,25.8224,25.7747,25.8144,7500.0
2005-06-21 10:30:00,32.52,32.58,32.52,32.52,4400.0,25.8144,25.862,25.8144,25.8144,4400.0
2005-06-21 10:35:00,32.52,32.52,32.47,32.49,8500.0,25.8144,25.8144,25.7747,25.7906,8500.0
2005-06-21 10:40:00,32.49,32.54,32.49,32.53,8700.0,25.7906,25.8303,25.7906,25.8224,8700.0
2005-06-21 10:45:00,32.53,32.53,32.51,32.52,4700.0,25.8224,25.8224,25.8065,25.8144,4700.0
2005-06-21 10:50:00,32.52,32.52,32.48,32.48,4900.0,25.8144,25.8144,25.7827,25.7827,4900.0
2005-06-21 10:55:00,32.47,32.51,32.46,32.51,6100.0,25.7747,25.8065,25.7668,25.8065,6100.0
2005-06-21 11:00:00,32.51,32.51,32.46,32.46,9600.0,25.8065,25.8065,25.7668,25.7668,9600.0
2005-06-21 11:05:00,32.47,32.48,32.46,32.48,6200.0,25.7747,25.7827,25.7668,25.7827,6200.0
2005-06-21 11:10:00,32.48,32.49,32.47,32.48,2200.0,25.7827,25.7906,25.7747,25.7827,2200.0
2005-06-21 11:15:00,32.48,32.49,32.45,32.46,4600.0,25.7827,25.7906,25.7589,25.7668,4600.0
2005-06-21 11:20:00,32.45,32.45,32.35,32.39,6600.0,25.7589,25.7589,25.6795,25.7112,6600.0
2005-06-21 11:25:00,32.39,32.41,32.39,32.41,4800.0,25.7112,25.7271,25.7112,25.7271,4800.0
2005-06-21 11:30:00,32.4,32.41,32.38,32.39,3200.0,25.7192,25.7271,25.7033,25.7112,3200.0
2005-06-21 11:35:00,32.39,32.4,32.39,32.4,2800.0,25.7112,25.7192,25.7112,25.7192,2800.0
2005-06-21 11:40:00,32.4,32.41,32.4,32.41,2500.0,25.7192,25.7271,25.7192,25.7271,2500.0
2005-06-21 11:45:00,32.41,32.43,32.41,32.43,8600.0,25.7271,25.743,25.7271,25.743,8600.0
2005-06-21 11:50:00,32.42,32.42,32.4,32.41,6600.0,25.735,25.735,25.7192,25.7271,6600.0
2005-06-21 11:55:00,32.41,32.41,32.4,32.41,9200.0,25.7271,25.7271,25.7192,25.7271,9200.0
2005-06-21 12:00:00,32.4,32.41,32.4,32.41,2600.0,25.7192,25.7271,25.7192,25.7271,2600.0
2005-06-21 12:05:00,32.41,32.41,32.4,32.4,5700.0,25.7271,25.7271,25.7192,25.7192,5700.0
2005-06-21 12:10:00,32.4,32.4,32.39,32.4,2400.0,25.7192,25.7192,25.7112,25.7192,2400.0
2005-06-21 12:15:00,32.4,32.41,32.38,32.39,4500.0,25.7192,25.7271,25.7033,25.7112,4500.0
2005-06-21 12:20:00,32.39,32.4,32.38,32.39,3600.0,25.7112,25.7192,25.7033,25.7112,3600.0
2005-06-21 12:25:00,32.38,32.39,32.33,32.33,2400.0,25.7033,25.7112,25.6636,25.6636,2400.0
2005-06-21 12:30:00,32.33,32.35,32.33,32.35,1600.0,25.6636,25.6795,25.6636,25.6795,1600.0
2005-06-21 12:35:00,32.35,32.39,32.35,32.39,2000.0,25.6795,25.7112,25.6795,25.7112,2000.0
2005-06-21 12:40:00,32.39,32.39,32.38,32.38,1000.0,25.7112,25.7112,25.7033,25.7033,1000.0
2005-06-21 12:45:00,32.37,32.37,32.34,32.37,1800.0,25.6953,25.6953,25.6715,25.6953,1800.0
2005-06-21 12:50:00,32.37,32.37,32.36,32.37,4700.0,25.6953,25.6953,25.6874,25.6953,4700.0
2005-06-21 12:55:00,32.36,32.37,32.35,32.35,3600.0,25.6874,25.6953,25.6795,25.6795,3600.0
2005-06-21 13:00:00,32.35,32.35,32.3,32.31,10900.0,25.6795,25.6795,25.6398,25.6477,10900.0
2005-06-21 13:05:00,32.31,32.31,32.28,32.29,2700.0,25.6477,25.6477,25.6239,25.6318,2700.0
2005-06-21 13:10:00,32.28,32.28,32.24,32.24,5000.0,25.6239,25.6239,25.5922,25.5922,5000.0
2005-06-21 13:15:00,32.25,32.26,32.23,32.23,3400.0,25.6001,25.608,25.5842,25.5842,3400.0
2005-06-21 13:20:00,32.23,32.23,32.19,32.23,7300.0,25.5842,25.5842,25.5525,25.5842,7300.0
2005-06-21 13:25:00,32.19,32.26,32.18,32.26,3300.0,25.5525,25.608,25.5445,25.608,3300.0
2005-06-21 13:30:00,32.25,32.27,32.25,32.26,1900.0,25.6001,25.616,25.6001,25.608,1900.0
2005-06-21 13:35:00,32.25,32.25,32.23,32.23,2300.0,25.6001,25.6001,25.5842,25.5842,2300.0
2005-06-21 13:40:00,32.22,32.29,32.21,32.28,4800.0,25.5763,25.6318,25.5683,25.6239,4800.0
2005-06-21 13:45:00,32.27,32.27,32.26,32.26,900.0,25.616,25.616,25.608,25.608,900.0
2005-06-21 13:50:00,32.26,32.26,32.17,32.17,9800.0,25.608,25.608,25.5366,25.5366,9800.0
2005-06-21 13:55:00,32.17,32.21,32.16,32.19,2600.0,25.5366,25.5683,25.5286,25.5525,2600.0
2005-06-21 14:00:00,32.2,32.29,32.19,32.25,9600.0,25.5604,25.6318,25.5525,25.6001,9600.0
2005-06-21 14:05:00,32.26,32.26,32.2,32.2,7100.0,25.608,25.608,25.5604,25.5604,7100.0
2005-06-21 14:10:00,32.2,32.27,32.2,32.27,2800.0,25.5604,25.616,25.5604,25.616,2800.0
2005-06-21 14:15:00,32.27,32.27,32.23,32.23,2900.0,25.616,25.616,25.5842,25.5842,2900.0
2005-06-21 14:20:00,32.23,32.23,32.22,32.22,1700.0,25.5842,25.5842,25.5763,25.5763,1700.0
2005-06-21 14:25:00,32.22,32.22,32.18,32.18,5500.0,25.5763,25.5763,25.5445,25.5445,5500.0
2005-06-21 14:30:00,32.18,32.19,32.14,32.19,10100.0,25.5445,25.5525,25.5128,25.5525,10100.0
2005-06-21 14:35:00,32.18,32.2,32.17,32.19,3000.0,25.5445,25.5604,25.5366,25.5525,3000.0
2005-06-21 14:40:00,32.19,32.2,32.18,32.2,5900.0,25.5525,25.5604,25.5445,25.5604,5900.0
2005-06-21 14:45:00,32.2,32.22,32.19,32.2,8900.0,25.5604,25.5763,25.5525,25.5604,8900.0
2005-06-21 14:50:00,32.19,32.2,32.12,32.13,7000.0,25.5525,25.5604,25.4969,25.5048,7000.0
2005-06-21 14:55:00,32.12,32.12,31.98,32.09,15900.0,25.4969,25.4969,25.3858,25.4731,15900.0
2005-06-21 15:00:00,32.09,32.1,32.04,32.05,10700.0,25.4731,25.481,25.4334,25.4413,10700.0
2005-06-21 15:05:00,32.06,32.12,32.05,32.11,24000.0,25.4493,25.4969,25.4413,25.489,24000.0
2005-06-21 15:10:00,32.11,32.14,32.11,32.13,8700.0,25.489,25.5128,25.489,25.5048,8700.0
2005-06-21 15:15:00,32.14,32.15,32.1,32.1,11400.0,25.5128,25.5207,25.481,25.481,11400.0
2005-06-21 15:20:00,32.1,32.12,32.07,32.1,18800.0,25.481,25.4969,25.4572,25.481,18800.0
2005-06-21 15:25:00,32.09,32.13,32.09,32.1,16200.0,25.4731,25.5048,25.4731,25.481,16200.0
2005-06-21 15:30:00,32.1,32.12,32.09,32.11,8900.0,25.481,25.4969,25.4731,25.489,8900.0
2005-06-21 15:35:00,32.12,32.23,32.11,32.22,13000.0,25.4969,25.5842,25.489,25.5763,13000.0
2005-06-21 15:40:00,32.22,32.22,32.18,32.22,20500.0,25.5763,25.5763,25.5445,25.5763,20500.0
2005-06-21 15:45:00,32.21,32.22,32.21,32.22,9200.0,25.5683,25.5763,25.5683,25.5763,9200.0
2005-06-21 15:50:00,32.23,32.23,32.2,32.21,17500.0,25.5842,25.5842,25.5604,25.5683,17500.0
2005-06-21 15:55:00,32.22,32.22,32.19,32.2,21900.0,25.5763,25.5763,25.5525,25.5604,21900.0
2005-06-22 09:30:00,32.27,32.54,32.26,32.54,15600.0,25.616,25.8303,25.608,25.8303,15600.0
2005-06-22 09:35:00,32.46,32.47,32.39,32.39,4700.0,25.7668,25.7747,25.7112,25.7112,4700.0
2005-06-22 09:40:00,32.38,32.47,32.38,32.4,4500.0,25.7033,25.7747,25.7033,25.7192,4500.0
2005-06-22 09:45:00,32.39,32.41,32.34,32.35,7000.0,25.7112,25.7271,25.6715,25.6795,7000.0
2005-06-22 09:50:00,32.36,32.4,32.3,32.33,4700.0,25.6874,25.7192,25.6398,25.6636,4700.0
2005-06-22 09:55:00,32.37,32.41,32.34,32.34,2500.0,25.6953,25.7271,25.6715,25.6715,2500.0
2005-06-22 10:00:00,32.33,32.33,32.31,32.31,1300.0,25.6636,25.6636,25.6477,25.6477,1300.0
2005-06-22 10:05:00,32.31,32.31,32.23,32.3,8600.0,25.6477,25.6477,25.5842,25.6398,8600.0
2005-06-22 10:10:00,32.28,32.34,32.28,32.32,2600.0,25.6239,25.6715,25.6239,25.6557,2600.0
2005-06-22 10:15:00,32.29,32.31,32.21,32.27,4700.0,25.6318,25.6477,25.5683,25.616,4700.0
2005-06-22 10:20:00,32.26,32.31,32.26,32.31,3800.0,25.608,25.6477,25.608,25.6477,3800.0
2005-06-22 10:25:00,32.31,32.31,32.27,32.27,5400.0,25.6477,25.6477,25.616,25.616,5400.0
2005-06-22 10:30:00,32.29,32.35,32.26,32.35,9600.0,25.6318,25.6795,25.608,25.6795,9600.0
2005-06-22 10:35:00,32.35,32.36,32.29,32.3,4200.0,25.6795,25.6874,25.6318,25.6398,4200.0
2005-06-22 10:40:00,32.28,32.29,32.24,32.24,3600.0,25.6239,25.6318,25.5922,25.5922,3600.0
2005-06-22 10:45:00,32.22,32.22,32.19,32.2,3700.0,25.5763,25.5763,25.5525,25.5604,3700.0
2005-06-22 10:50:00,32.18,32.22,32.16,32.2,6700.0,25.5445,25.5763,25.5286,25.5604,6700.0
2005-06-22 10:55:00,32.19,32.2,32.19,32.2,2400.0,25.5525,25.5604,25.5525,25.5604,2400.0
2005-06-22 11:00:00,32.19,32.22,32.16,32.2,7100.0,25.5525,25.5763,25.5286,25.5604,7100.0
2005-06-22 11:05:00,32.19,32.19,32.09,32.14,10400.0,25.5525,25.5525,25.4731,25.5128,10400.0
2005-06-22 11:10:00,32.11,32.15,32.04,32.09,24000.0,25.489,25.5207,25.4334,25.4731,24000.0
2005-06-22 11:15:00,32.09,32.13,32.09,32.11,6500.0,25.4731,25.5048,25.4731,25.489,6500.0
2005-06-22 11:20:00,32.09,32.11,32.08,32.09,5700.0,25.4731,25.489,25.4651,25.4731,5700.0
2005-06-22 11:25:00,32.1,32.15,32.1,32.14,6900.0,25.481,25.5207,25.481,25.5128,6900.0
2005-06-22 11:30:00,32.13,32.13,32.07,32.12,6500.0,25.5048,25.5048,25.4572,25.4969,6500.0
2005-06-22 11:35:00,32.12,32.13,32.09,32.1,26800.0,25.4969,25.5048,25.4731,25.481,26800.0
2005-06-22 11:40:00,32.1,32.13,32.09,32.1,2900.0,25.481,25.5048,25.4731,25.481,2900.0
2005-06-22 11:45:00,32.11,32.12,32.1,32.1,1700.0,25.489,25.4969,25.481,25.481,1700.0
2005-06-22 11:50:00,32.1,32.11,32.1,32.11,2700.0,25.481,25.489,25.481,25.489,2700.0
2005-06-22 11:55:00,32.11,32.11,32.07,32.07,2200.0,25.489,25.489,25.4572,25.4572,2200.0
2005-06-22 12:00:00,32.08,32.1,32.07,32.09,5000.0,25.4651,25.481,25.4572,25.4731,5000.0
2005-06-22 12:05:00,32.09,32.1,32.08,32.09,5800.0,25.4731,25.481,25.4651,25.4731,5800.0
2005-06-22 12:10:00,32.09,32.16,32.06,32.09,12400.0,25.4731,25.5286,25.4493,25.4731,12400.0
2005-06-22 12:15:00,32.09,32.1,32.06,32.08,6700.0,25.4731,25.481,25.4493,25.4651,6700.0
2005-06-22 12:20:00,32.09,32.14,32.08,32.14,5600.0,25.4731,25.5128,25.4651,25.5128,5600.0
2005-06-22 12:25:00,32.14,32.22,32.13,32.21,13900.0,25.5128,25.5763,25.5048,25.5683,13900.0
2005-06-22 12:30:00,32.22,32.22,32.2,32.21,6800.0,25.5763,25.5763,25.5604,25.5683,6800.0
2005-06-22 12:35:00,32.21,32.21,32.17,32.2,9400.0,25.5683,25.5683,25.5366,25.5604,9400.0
2005-06-22 12:40:00,32.21,32.22,32.21,32.22,1400.0,25.5683,25.5763,25.5683,25.5763,1400.0
2005-06-22 12:45:00,32.22,32.22,32.21,32.22,2800.0,25.5763,25.5763,25.5683,25.5763,2800.0
2005-06-22 12:50:00,32.22,32.22,32.22,32.22,1700.0,25.5763,25.5763,25.5763,25.5763,1700.0
2005-06-22 12:55:00,32.23,32.23,32.2,32.23,3300.0,25.5842,25.5842,25.5604,25.5842,3300.0
2005-06-22 13:00:00,32.22,32.27,32.22,32.27,5900.0,25.5763,25.616,25.5763,25.616,5900.0
2005-06-22 13:05:00,32.26,32.26,32.23,32.25,2000.0,25.608,25.608,25.5842,25.6001,2000.0
2005-06-22 13:10:00,32.25,32.25,32.21,32.22,3900.0,25.6001,25.6001,25.5683,25.5763,3900.0
2005-06-22 13:15:00,32.22,32.22,32.2,32.22,4800.0,25.5763,25.5763,25.5604,25.5763,4800.0
2005-06-22 13:20:00,32.21,32.21,32.2,32.21,2500.0,25.5683,25.5683,25.5604,25.5683,2500.0
2005-06-22 13:25:00,32.21,32.22,32.2,32.2,800.0,25.5683,25.5763,25.5604,25.5604,800.0
2005-06-22 13:30:00,32.21,32.23,32.21,32.23,4000.0,25.5683,25.5842,25.5683,25.5842,4000.0
2005-06-22 13:35:00,32.23,32.24,32.19,32.19,4100.0,25.5842,25.5922,25.5525,25.5525,4100.0
2005-06-22 13:40:00,32.21,32.23,32.21,32.23,2500.0,25.5683,25.5842,25.5683,25.5842,2500.0
2005-06-22 13:45:00,32.22,32.22,32.21,32.22,39700.0,25.5763,25.5763,25.5683,25.5763,39700.0
2005-06-22 13:50:00,32.21,32.21,32.19,32.19,3700.0,25.5683,25.5683,25.5525,25.5525,3700.0
2005-06-22 13:55:00,32.19,32.2,32.19,32.2,2100.0,25.5525,25.5604,25.5525,25.5604,2100.0
2005-06-22 14:00:00,32.19,32.19,32.11,32.14,17300.0,25.5525,25.5525,25.489,25.5128,17300.0
2005-06-22 14:05:00,32.15,32.15,32.12,32.12,3400.0,25.5207,25.5207,25.4969,25.4969,3400.0
2005-06-22 14:10:00,32.13,32.17,32.12,32.16,5100.0,25.5048,25.5366,25.4969,25.5286,5100.0
2005-06-22 14:15:00,32.16,32.17,32.16,32.17,3000.0,25.5286,25.5366,25.5286,25.5366,3000.0
2005-06-22 14:20:00,32.16,32.16,32.12,32.15,9400.0,25.5286,25.5286,25.4969,25.5207,9400.0
2005-06-22 14:25:00,32.13,32.13,32.09,32.09,3500.0,25.5048,25.5048,25.4731,25.4731,3500.0
2005-06-22 14:30:00,32.13,32.19,32.13,32.19,8200.0,25.5048,25.5525,25.5048,25.5525,8200.0
2005-06-22 14:35:00,32.2,32.2,32.18,32.19,2000.0,25.5604,25.5604,25.5445,25.5525,2000.0
2005-06-22 14:40:00,32.2,32.2,32.16,32.18,4700.0,25.5604,25.5604,25.5286,25.5445,4700.0
2005-06-22 14:45:00,32.17,32.17,32.15,32.15,4400.0,25.5366,25.5366,25.5207,25.5207,4400.0
2005-06-22 14:50:00,32.15,32.18,32.13,32.18,17500.0,25.5207,25.5445,25.5048,25.5445,17500.0
2005-06-22 14:55:00,32.16,32.23,32.15,32.22,14200.0,25.5286,25.5842,25.5207,25.5763,14200.0
2005-06-22 15:00:00,32.22,32.27,32.22,32.27,16400.0,25.5763,25.616,25.5763,25.616,16400.0
2005-06-22 15:05:00,32.25,32.25,32.22,32.25,7000.0,25.6001,25.6001,25.5763,25.6001,7000.0
2005-06-22 15:10:00,32.25,32.26,32.22,32.26,7400.0,25.6001,25.608,25.5763,25.608,7400.0
2005-06-22 15:15:00,32.26,32.29,32.22,32.29,12200.0,25.608,25.6318,25.5763,25.6318,12200.0
2005-06-22 15:20:00,32.29,32.29,32.23,32.23,2000.0,25.6318,25.6318,25.5842,25.5842,2000.0
2005-06-22 15:25:00,32.24,32.27,32.24,32.25,2100.0,25.5922,25.616,25.5922,25.6001,2100.0
2005-06-22 15:30:00,32.25,32.26,32.23,32.25,3600.0,25.6001,25.608,25.5842,25.6001,3600.0
2005-06-22 15:35:00,32.25,32.27,32.25,32.26,5300.0,25.6001,25.616,25.6001,25.608,5300.0
2005-06-22 15:40:00,32.27,32.3,32.25,32.28,18000.0,25.616,25.6398,25.6001,25.6239,18000.0
2005-06-22 15:45:00,32.29,32.31,32.27,32.28,12600.0,25.6318,25.6477,25.616,25.6239,12600.0
2005-06-22 15:50:00,32.28,32.31,32.25,32.3,11400.0,25.6239,25.6477,25.6001,25.6398,11400.0
2005-06-22 15:55:00,32.3,32.31,32.27,32.31,21400.0,25.6398,25.6477,25.616,25.6477,21400.0
2005-06-23 09:30:00,32.28,32.34,32.22,32.22,4900.0,25.6239,25.6715,25.5763,25.5763,4900.0
2005-06-23 09:35:00,32.25,32.25,32.16,32.16,1400.0,25.6001,25.6001,25.5286,25.5286,1400.0
2005-06-23 09:40:00,32.18,32.18,32.1,32.12,5300.0,25.5445,25.5445,25.481,25.4969,5300.0
2005-06-23 09:45:00,32.12,32.12,32.01,32.02,9300.0,25.4969,25.4969,25.4096,25.4175,9300.0
2005-06-23 09:50:00,32.05,32.07,32.02,32.03,3800.0,25.4413,25.4572,25.4175,25.4255,3800.0
2005-06-23 09:55:00,32.03,32.05,31.91,31.94,4000.0,25.4255,25.4413,25.3302,25.354,4000.0
2005-06-23 10:00:00,31.99,32.07,31.99,32.02,4700.0,25.3937,25.4572,25.3937,25.4175,4700.0
2005-06-23 10:05:00,32.01,32.07,31.96,32.06,9000.0,25.4096,25.4572,25.3699,25.4493,9000.0
2005-06-23 10:10:00,32.05,32.07,31.97,32.07,5800.0,25.4413,25.4572,25.3778,25.4572,5800.0
2005-06-23 10:15:00,32.07,32.07,31.98,32.0,7200.0,25.4572,25.4572,25.3858,25.4016,7200.0
2005-06-23 10:20:00,31.98,32.05,31.98,32.05,5200.0,25.3858,25.4413,25.3858,25.4413,5200.0
2005-06-23 10:25:00,32.06,32.1,32.0,32.02,2600.0,25.4493,25.481,25.4016,25.4175,2600.0
2005-06-23 10:30:00,31.99,32.04,31.99,32.03,3100.0,25.3937,25.4334,25.3937,25.4255,3100.0
2005-06-23 10:35:00,32.02,32.02,31.93,32.0,2600.0,25.4175,25.4175,25.3461,25.4016,2600.0
2005-06-23 10:40:00,32.0,32.05,31.99,32.01,3400.0,25.4016,25.4413,25.3937,25.4096,3400.0
2005-06-23 10:45:00,32.01,32.01,31.97,31.97,1800.0,25.4096,25.4096,25.3778,25.3778,1800.0
2005-06-23 10:50:00,31.94,31.94,31.91,31.93,2500.0,25.354,25.354,25.3302,25.3461,2500.0
2005-06-23 10:55:00,31.93,32.02,31.93,31.99,3600.0,25.3461,25.4175,25.3461,25.3937,3600.0
2005-06-23 11:00:00,32.01,32.05,32.01,32.03,1800.0,25.4096,25.4413,25.4096,25.4255,1800.0
2005-06-23 11:05:00,32.03,32.09,32.03,32.05,3600.0,25.4255,25.4731,25.4255,25.4413,3600.0
2005-06-23 11:10:00,32.06,32.08,32.03,32.03,1100.0,25.4493,25.4651,25.4255,25.4255,1100.0
2005-06-23 11:15:00,32.04,32.12,32.0,32.05,7100.0,25.4334,25.4969,25.4016,25.4413,7100.0
2005-06-23 11:20:00,32.03,32.1,32.03,32.1,2700.0,25.4255,25.481,25.4255,25.481,2700.0
2005-06-23 11:25:00,32.1,32.11,32.08,32.08,1700.0,25.481,25.489,25.4651,25.4651,1700.0
2005-06-23 11:30:00,32.07,32.1,32.03,32.08,7800.0,25.4572,25.481,25.4255,25.4651,7800.0
2005-06-23 11:35:00,32.06,32.07,32.03,32.04,1400.0,25.4493,25.4572,25.4255,25.4334,1400.0
2005-06-23 11:40:00,32.07,32.09,31.97,32.02,12300.0,25.4572,25.4731,25.3778,25.4175,12300.0
2005-06-23 11:45:00,32.02,32.07,32.01,32.07,2000.0,25.4175,25.4572,25.4096,25.4572,2000.0
2005-06-23 11:50:00,32.07,32.09,31.96,31.96,6000.0,25.4572,25.4731,25.3699,25.3699,6000.0
2005-06-23 11:55:00,31.97,32.01,31.96,32.0,2600.0,25.3778,25.4096,25.3699,25.4016,2600.0
2005-06-23 12:00:00,31.95,31.97,31.92,31.94,3700.0,25.3619,25.3778,25.3381,25.354,3700.0
2005-06-23 12:05:00,31.92,31.95,31.92,31.93,2600.0,25.3381,25.3619,25.3381,25.3461,2600.0
2005-06-23 12:10:00,31.94,31.95,31.88,31.91,6900.0,25.354,25.3619,25.3064,25.3302,6900.0
2005-06-23 12:15:00,31.91,31.94,31.91,31.91,2600.0,25.3302,25.354,25.3302,25.3302,2600.0
2005-06-23 12:20:00,31.88,31.89,31.87,31.89,900.0,25.3064,25.3143,25.2984,25.3143,900.0
2005-06-23 12:25:00,31.89,31.89,31.8,31.8,3900.0,25.3143,25.3143,25.2429,25.2429,3900.0
2005-06-23 12:30:00,31.81,31.81,31.76,31.8,7100.0,25.2508,25.2508,25.2111,25.2429,7100.0
2005-06-23 12:35:00,31.78,31.8,31.77,31.79,2600.0,25.227,25.2429,25.2191,25.2349,2600.0
2005-06-23 12:40:00,31.79,31.8,31.78,31.8,3300.0,25.2349,25.2429,25.227,25.2429,3300.0
2005-06-23 12:45:00,31.81,31.81,31.72,31.72,7600.0,25.2508,25.2508,25.1794,25.1794,7600.0
2005-06-23 12:50:00,31.76,31.8,31.76,31.8,3600.0,25.2111,25.2429,25.2111,25.2429,3600.0
2005-06-23 12:55:00,31.81,31.81,31.74,31.77,2900.0,25.2508,25.2508,25.1953,25.2191,2900.0
2005-06-23 13:00:00,31.76,31.76,31.74,31.76,2000.0,25.2111,25.2111,25.1953,25.2111,2000.0
2005-06-23 13:05:00,31.76,31.76,31.69,31.69,3700.0,25.2111,25.2111,25.1556,25.1556,3700.0
2005-06-23 13:10:00,31.71,31.74,31.68,31.74,2900.0,25.1714,25.1953,25.1476,25.1953,2900.0
2005-06-23 13:15:00,31.76,31.76,31.72,31.73,2400.0,25.2111,25.2111,25.1794,25.1873,2400.0
2005-06-23 13:20:00,31.77,31.78,31.72,31.76,3400.0,25.2191,25.227,25.1794,25.2111,3400.0
2005-06-23 13:25:00,31.76,31.78,31.75,31.76,600.0,25.2111,25.227,25.2032,25.2111,600.0
2005-06-23 13:30:00,31.75,31.76,31.72,31.76,1700.0,25.2032,25.2111,25.1794,25.2111,1700.0
2005-06-23 13:35:00,31.76,31.76,31.66,31.66,4400.0,25.2111,25.2111,25.1317,25.1317,4400.0
2005-06-23 13:40:00,31.66,31.66,31.58,31.58,4900.0,25.1317,25.1317,25.0682,25.0682,4900.0
2005-06-23 13:45:00,31.58,31.59,31.49,31.53,7300.0,25.0682,25.0762,24.9968,25.0286,7300.0
2005-06-23 13:50:00,31.53,31.54,31.42,31.51,9100.0,25.0286,25.0365,24.9412,25.0127,9100.0
2005-06-23 13:55:00,31.5,31.53,31.46,31.46,7000.0,25.0047,25.0286,24.973,24.973,7000.0
2005-06-23 14:00:00,31.47,31.5,31.46,31.49,4500.0,24.9809,25.0047,24.973,24.9968,4500.0
2005-06-23 14:05:00,31.5,31.54,31.5,31.52,4800.0,25.0047,25.0365,25.0047,25.0206,4800.0
2005-06-23 14:10:00,31.51,31.52,31.47,31.5,8800.0,25.0127,25.0206,24.9809,25.0047,8800.0
2005-06-23 14:15:00,31.51,31.6,31.5,31.6,5300.0,25.0127,25.0841,25.0047,25.0841,5300.0
2005-06-23 14:20:00,31.6,31.62,31.56,31.59,5900.0,25.0841,25.1,25.0524,25.0762,5900.0
2005-06-23 14:25:00,31.6,31.61,31.56,31.56,4000.0,25.0841,25.0921,25.0524,25.0524,4000.0
2005-06-23 14:30:00,31.57,31.59,31.57,31.59,5500.0,25.0603,25.0762,25.0603,25.0762,5500.0
2005-06-23 14:35:00,31.6,31.7,31.6,31.7,7900.0,25.0841,25.1635,25.0841,25.1635,7900.0
2005-06-23 14:40:00,31.71,31.72,31.67,31.67,8100.0,25.1714,25.1794,25.1397,25.1397,8100.0
2005-06-23 14:45:00,31.67,31.8,31.67,31.73,12300.0,25.1397,25.2429,25.1397,25.1873,12300.0
2005-06-23 14:50:00,31.74,31.75,31.71,31.71,7800.0,25.1953,25.2032,25.1714,25.1714,7800.0
2005-06-23 14:55:00,31.72,31.75,31.71,31.74,7900.0,25.1794,25.2032,25.1714,25.1953,7900.0
2005-06-23 15:00:00,31.75,31.78,31.74,31.75,7300.0,25.2032,25.227,25.1953,25.2032,7300.0
2005-06-23 15:05:00,31.76,31.76,31.65,31.69,10500.0,25.2111,25.2111,25.1238,25.1556,10500.0
2005-06-23 15:10:00,31.69,31.74,31.69,31.74,11400.0,25.1556,25.1953,25.1556,25.1953,11400.0
2005-06-23 15:15:00,31.75,31.76,31.74,31.75,6900.0,25.2032,25.2111,25.1953,25.2032,6900.0
2005-06-23 15:20:00,31.75,31.78,31.73,31.78,13200.0,25.2032,25.227,25.1873,25.227,13200.0
2005-06-23 15:25:00,31.79,31.79,31.7,31.71,17700.0,25.2349,25.2349,25.1635,25.1714,17700.0
2005-06-23 15:30:00,31.72,31.81,31.72,31.78,20200.0,25.1794,25.2508,25.1794,25.227,20200.0
2005-06-23 15:35:00,31.79,31.81,31.78,31.8,9000.0,25.2349,25.2508,25.227,25.2429,9000.0
2005-06-23 15:40:00,31.79,31.79,31.76,31.79,10200.0,25.2349,25.2349,25.2111,25.2349,10200.0
2005-06-23 15:45:00,31.78,31.81,31.76,31.76,9300.0,25.227,25.2508,25.2111,25.2111,9300.0
2005-06-23 15:50:00,31.76,31.8,31.75,31.75,19700.0,25.2111,25.2429,25.2032,25.2032,19700.0
2005-06-23 15:55:00,31.76,31.76,31.72,31.76,20700.0,25.2111,25.2111,25.1794,25.2111,20700.0
2005-06-24 09:30:00,31.74,31.78,31.74,31.75,8700.0,25.1953,25.227,25.1953,25.2032,8700.0
2005-06-24 09:35:00,31.77,31.8,31.76,31.79,5400.0,25.2191,25.2429,25.2111,25.2349,5400.0
2005-06-24 09:40:00,31.75,31.83,31.7,31.83,61900.0,25.2032,25.2667,25.1635,25.2667,61900.0
2005-06-24 09:45:00,31.83,31.83,31.71,31.76,12700.0,25.2667,25.2667,25.1714,25.2111,12700.0
2005-06-24 09:50:00,31.75,31.78,31.75,31.78,3600.0,25.2032,25.227,25.2032,25.227,3600.0
2005-06-24 09:55:00,31.79,31.83,31.76,31.79,3700.0,25.2349,25.2667,25.2111,25.2349,3700.0
2005-06-24 10:00:00,31.76,31.86,31.75,31.8,12500.0,25.2111,25.2905,25.2032,25.2429,12500.0
2005-06-24 10:05:00,31.8,31.81,31.76,31.81,23300.0,25.2429,25.2508,25.2111,25.2508,23300.0
2005-06-24 10:10:00,31.81,31.94,31.8,31.8,39200.0,25.2508,25.354,25.2429,25.2429,39200.0
2005-06-24 10:15:00,31.82,31.82,31.75,31.76,8300.0,25.2588,25.2588,25.2032,25.2111,8300.0
2005-06-24 10:20:00,31.77,31.78,31.72,31.76,10300.0,25.2191,25.227,25.1794,25.2111,10300.0
2005-06-24 10:25:00,31.76,31.77,31.74,31.77,2400.0,25.2111,25.2191,25.1953,25.2191,2400.0
2005-06-24 10:30:00,31.77,31.82,31.77,31.78,3400.0,25.2191,25.2588,25.2191,25.227,3400.0
2005-06-24 10:35:00,31.79,31.81,31.7,31.81,6100.0,25.2349,25.2508,25.1635,25.2508,6100.0
2005-06-24 10:40:00,31.81,31.89,31.81,31.88,4600.0,25.2508,25.3143,25.2508,25.3064,4600.0
2005-06-24 10:45:00,31.89,31.91,31.87,31.91,7000.0,25.3143,25.3302,25.2984,25.3302,7000.0
2005-06-24 10:50:00,31.91,31.94,31.88,31.89,6500.0,25.3302,25.354,25.3064,25.3143,6500.0
2005-06-24 10:55:00,31.89,31.96,31.86,31.94,33400.0,25.3143,25.3699,25.2905,25.354,33400.0
2005-06-24 11:00:00,31.95,31.98,31.95,31.97,11600.0,25.3619,25.3858,25.3619,25.3778,11600.0
2005-06-24 11:05:00,31.97,31.97,31.91,31.91,16000.0,25.3778,25.3778,25.3302,25.3302,16000.0
2005-06-24 11:10:00,31.96,31.98,31.95,31.96,9200.0,25.3699,25.3858,25.3619,25.3699,9200.0
2005-06-24 11:15:00,31.96,31.96,31.9,31.92,9000.0,25.3699,25.3699,25.3223,25.3381,9000.0
2005-06-24 11:20:00,31.94,31.94,31.92,31.93,2500.0,25.354,25.354,25.3381,25.3461,2500.0
2005-06-24 11:25:00,31.93,31.94,31.93,31.93,2600.0,25.3461,25.354,25.3461,25.3461,2600.0
2005-06-24 11:30:00,31.93,31.93,31.86,31.87,37700.0,25.3461,25.3461,25.2905,25.2984,37700.0
2005-06-24 11:35:00,31.87,31.89,31.85,31.85,10400.0,25.2984,25.3143,25.2826,25.2826,10400.0
2005-06-24 11:40:00,31.85,31.85,31.82,31.83,8400.0,25.2826,25.2826,25.2588,25.2667,8400.0
2005-06-24 11:45:00,31.84,31.86,31.84,31.84,4100.0,25.2746,25.2905,25.2746,25.2746,4100.0
2005-06-24 11:50:00,31.83,31.83,31.76,31.78,20900.0,25.2667,25.2667,25.2111,25.227,20900.0
2005-06-24 11:55:00,31.78,31.8,31.77,31.79,6600.0,25.227,25.2429,25.2191,25.2349,6600.0
2005-06-24 12:00:00,31.79,31.8,31.77,31.8,4200.0,25.2349,25.2429,25.2191,25.2429,4200.0
2005-06-24 12:05:00,31.8,31.8,31.75,31.77,2900.0,25.2429,25.2429,25.2032,25.2191,2900.0
2005-06-24 12:10:00,31.76,31.78,31.76,31.77,5100.0,25.2111,25.227,25.2111,25.2191,5100.0
2005-06-24 12:15:00,31.77,31.79,31.73,31.79,3900.0,25.2191,25.2349,25.1873,25.2349,3900.0
2005-06-24 12:20:00,31.79,31.81,31.78,31.78,5400.0,25.2349,25.2508,25.227,25.227,5400.0
2005-06-24 12:25:00,31.78,31.78,31.76,31.78,5300.0,25.227,25.227,25.2111,25.227,5300.0
2005-06-24 12:30:00,31.77,31.79,31.76,31.79,2900.0,25.2191,25.2349,25.2111,25.2349,2900.0
2005-06-24 12:35:00,31.79,31.79,31.77,31.79,900.0,25.2349,25.2349,25.2191,25.2349,900.0
2005-06-24 12:40:00,31.78,31.79,31.78,31.79,1300.0,25.227,25.2349,25.227,25.2349,1300.0
2005-06-24 12:45:00,31.79,31.79,31.75,31.76,3300.0,25.2349,25.2349,25.2032,25.2111,3300.0
2005-06-24 12:50:00,31.76,31.79,31.75,31.79,7900.0,25.2111,25.2349,25.2032,25.2349,7900.0
2005-06-24 12:55:00,31.79,31.79,31.77,31.77,2100.0,25.2349,25.2349,25.2191,25.2191,2100.0
2005-06-24 13:00:00,31.77,31.77,31.75,31.75,400.0,25.2191,25.2191,25.2032,25.2032,400.0
2005-06-24 13:05:00,31.74,31.75,31.73,31.73,2100.0,25.1953,25.2032,25.1873,25.1873,2100.0
2005-06-24 13:10:00,31.74,31.74,31.71,31.71,800.0,25.1953,25.1953,25.1714,25.1714,800.0
2005-06-24 13:15:00,31.71,31.76,31.71,31.76,7300.0,25.1714,25.2111,25.1714,25.2111,7300.0
2005-06-24 13:20:00,31.76,31.79,31.76,31.77,2700.0,25.2111,25.2349,25.2111,25.2191,2700.0
2005-06-24 13:25:00,31.77,31.77,31.73,31.74,1700.0,25.2191,25.2191,25.1873,25.1953,1700.0
2005-06-24 13:30:00,31.74,31.74,31.7,31.7,2600.0,25.1953,25.1953,25.1635,25.1635,2600.0
2005-06-24 13:35:00,31.7,31.75,31.7,31.74,11900.0,25.1635,25.2032,25.1635,25.1953,11900.0
2005-06-24 13:40:00,31.75,31.76,31.74,31.75,10100.0,25.2032,25.2111,25.1953,25.2032,10100.0
2005-06-24 13:45:00,31.76,31.76,31.72,31.73,15200.0,25.2111,25.2111,25.1794,25.1873,15200.0
2005-06-24 13:50:00,31.74,31.74,31.7,31.7,7500.0,25.1953,25.1953,25.1635,25.1635,7500.0
2005-06-24 13:55:00,31.72,31.75,31.7,31.7,3100.0,25.1794,25.2032,25.1635,25.1635,3100.0
2005-06-24 14:00:00,31.71,31.71,31.67,31.67,2600.0,25.1714,25.1714,25.1397,25.1397,2600.0
2005-06-24 14:05:00,31.66,31.68,31.63,31.64,7400.0,25.1317,25.1476,25.1079,25.1159,7400.0
2005-06-24 14:10:00,31.66,31.71,31.66,31.7,4300.0,25.1317,25.1714,25.1317,25.1635,4300.0
2005-06-24 14:15:00,31.7,31.73,31.67,31.67,3500.0,25.1635,25.1873,25.1397,25.1397,3500.0
2005-06-24 14:20:00,31.7,31.7,31.67,31.68,5700.0,25.1635,25.1635,25.1397,25.1476,5700.0
2005-06-24 14:25:00,31.68,31.7,31.68,31.7,3300.0,25.1476,25.1635,25.1476,25.1635,3300.0
2005-06-24 14:30:00,31.71,31.75,31.7,31.72,10700.0,25.1714,25.2032,25.1635,25.1794,10700.0
2005-06-24 14:35:00,31.72,31.72,31.7,31.7,5600.0,25.1794,25.1794,25.1635,25.1635,5600.0
2005-06-24 14:40:00,31.71,31.78,31.71,31.72,8100.0,25.1714,25.227,25.1714,25.1794,8100.0
2005-06-24 14:45:00,31.72,31.73,31.72,31.73,6300.0,25.1794,25.1873,25.1794,25.1873,6300.0
2005-06-24 14:50:00,31.74,31.75,31.71,31.71,12400.0,25.1953,25.2032,25.1714,25.1714,12400.0
2005-06-24 14:55:00,31.72,31.73,31.7,31.73,11800.0,25.1794,25.1873,25.1635,25.1873,11800.0
2005-06-24 15:00:00,31.75,31.75,31.7,31.7,6000.0,25.2032,25.2032,25.1635,25.1635,6000.0
2005-06-24 15:05:00,31.71,31.71,31.69,31.7,5300.0,25.1714,25.1714,25.1556,25.1635,5300.0
2005-06-24 15:10:00,31.71,31.72,31.69,31.69,7300.0,25.1714,25.1794,25.1556,25.1556,7300.0
2005-06-24 15:15:00,31.69,31.72,31.69,31.72,5900.0,25.1556,25.1794,25.1556,25.1794,5900.0
2005-06-24 15:20:00,31.71,31.76,31.71,31.75,10900.0,25.1714,25.2111,25.1714,25.2032,10900.0
2005-06-24 15:25:00,31.75,31.77,31.74,31.77,9900.0,25.2032,25.2191,25.1953,25.2191,9900.0
2005-06-24 15:30:00,31.77,31.81,31.77,31.78,8100.0,25.2191,25.2508,25.2191,25.227,8100.0
2005-06-24 15:35:00,31.8,31.8,31.76,31.79,11400.0,25.2429,25.2429,25.2111,25.2349,11400.0
2005-06-24 15:40:00,31.79,31.84,31.78,31.8,13300.0,25.2349,25.2746,25.227,25.2429,13300.0
2005-06-24 15:45:00,31.8,31.86,31.79,31.86,13500.0,25.2429,25.2905,25.2349,25.2905,13500.0
2005-06-24 15:50:00,31.85,31.87,31.81,31.82,16200.0,25.2826,25.2984,25.2508,25.2588,16200.0
2005-06-24 15:55:00,31.82,31.83,31.78,31.79,18300.0,25.2588,25.2667,25.227,25.2349,18300.0
2005-06-27 09:30:00,31.75,31.75,31.7,31.7,15300.0,25.2032,25.2032,25.1635,25.1635,15300.0
2005-06-27 09:35:00,31.69,31.73,31.69,31.73,4200.0,25.1556,25.1873,25.1556,25.1873,4200.0
2005-06-27 09:40:00,31.78,31.78,31.76,31.77,1400.0,25.227,25.227,25.2111,25.2191,1400.0
2005-06-27 09:45:00,31.73,31.79,31.68,31.68,18100.0,25.1873,25.2349,25.1476,25.1476,18100.0
2005-06-27 09:50:00,31.68,31.69,31.57,31.58,9300.0,25.1476,25.1556,25.0603,25.0682,9300.0
2005-06-27 09:55:00,31.58,31.76,31.58,31.7,10700.0,25.0682,25.2111,25.0682,25.1635,10700.0
2005-06-27 10:00:00,31.69,31.7,31.68,31.7,7200.0,25.1556,25.1635,25.1476,25.1635,7200.0
2005-06-27 10:05:00,31.71,31.72,31.67,31.67,6600.0,25.1714,25.1794,25.1397,25.1397,6600.0
2005-06-27 10:10:00,31.67,31.71,31.66,31.7,8400.0,25.1397,25.1714,25.1317,25.1635,8400.0
2005-06-27 10:15:00,31.67,31.73,31.65,31.73,7400.0,25.1397,25.1873,25.1238,25.1873,7400.0
2005-06-27 10:20:00,31.73,31.74,31.7,31.71,2600.0,25.1873,25.1953,25.1635,25.1714,2600.0
2005-06-27 10:25:00,31.71,31.73,31.7,31.7,6000.0,25.1714,25.1873,25.1635,25.1635,6000.0
2005-06-27 10:30:00,31.7,31.72,31.69,31.71,6700.0,25.1635,25.1794,25.1556,25.1714,6700.0
2005-06-27 10:35:00,31.7,31.74,31.7,31.74,6400.0,25.1635,25.1953,25.1635,25.1953,6400.0
2005-06-27 10:40:00,31.74,31.74,31.71,31.72,3200.0,25.1953,25.1953,25.1714,25.1794,3200.0
2005-06-27 10:45:00,31.72,31.75,31.72,31.75,5300.0,25.1794,25.2032,25.1794,25.2032,5300.0
2005-06-27 10:50:00,31.76,31.76,31.74,31.74,2900.0,25.2111,25.2111,25.1953,25.1953,2900.0
2005-06-27 10:55:00,31.73,31.75,31.71,31.75,2900.0,25.1873,25.2032,25.1714,25.2032,2900.0
2005-06-27 11:00:00,31.71,31.74,31.71,31.73,3700.0,25.1714,25.1953,25.1714,25.1873,3700.0
2005-06-27 11:05:00,31.73,31.74,31.71,31.71,2700.0,25.1873,25.1953,25.1714,25.1714,2700.0
2005-06-27 11:10:00,31.7,31.73,31.69,31.69,4800.0,25.1635,25.1873,25.1556,25.1556,4800.0
2005-06-27 11:15:00,31.69,31.72,31.68,31.72,5200.0,25.1556,25.1794,25.1476,25.1794,5200.0
2005-06-27 11:20:00,31.72,31.77,31.72,31.77,6000.0,25.1794,25.2191,25.1794,25.2191,6000.0
2005-06-27 11:25:00,31.77,31.78,31.73,31.74,3200.0,25.2191,25.227,25.1873,25.1953,3200.0
2005-06-27 11:30:00,31.74,31.75,31.72,31.72,4600.0,25.1953,25.2032,25.1794,25.1794,4600.0
2005-06-27 11:35:00,31.72,31.72,31.7,31.71,2400.0,25.1794,25.1794,25.1635,25.1714,2400.0
2005-06-27 11:40:00,31.71,31.75,31.71,31.73,4700.0,25.1714,25.2032,25.1714,25.1873,4700.0
2005-06-27 11:45:00,31.73,31.76,31.71,31.76,4700.0,25.1873,25.2111,25.1714,25.2111,4700.0
2005-06-27 11:50:00,31.76,31.77,31.73,31.76,2600.0,25.2111,25.2191,25.1873,25.2111,2600.0
2005-06-27 11:55:00,31.76,31.76,31.74,31.76,1100.0,25.2111,25.2111,25.1953,25.2111,1100.0
2005-06-27 12:00:00,31.75,31.78,31.75,31.78,2200.0,25.2032,25.227,25.2032,25.227,2200.0
2005-06-27 12:05:00,31.78,31.79,31.74,31.77,4700.0,25.227,25.2349,25.1953,25.2191,4700.0
2005-06-27 12:10:00,31.78,31.8,31.77,31.79,5800.0,25.227,25.2429,25.2191,25.2349,5800.0
2005-06-27 12:15:00,31.8,31.8,31.74,31.75,3500.0,25.2429,25.2429,25.1953,25.2032,3500.0
2005-06-27 12:20:00,31.75,31.77,31.74,31.77,2500.0,25.2032,25.2191,25.1953,25.2191,2500.0
2005-06-27 12:25:00,31.77,31.78,31.77,31.78,2300.0,25.2191,25.227,25.2191,25.227,2300.0
2005-06-27 12:30:00,31.78,31.78,31.74,31.77,3500.0,25.227,25.227,25.1953,25.2191,3500.0
2005-06-27 12:35:00,31.79,31.79,31.77,31.78,2300.0,25.2349,25.2349,25.2191,25.227,2300.0
2005-06-27 12:40:00,31.77,31.78,31.75,31.76,2600.0,25.2191,25.227,25.2032,25.2111,2600.0
2005-06-27 12:45:00,31.76,31.77,31.74,31.75,3100.0,25.2111,25.2191,25.1953,25.2032,3100.0
2005-06-27 12:50:00,31.73,31.76,31.72,31.73,2300.0,25.1873,25.2111,25.1794,25.1873,2300.0
2005-06-27 12:55:00,31.75,31.76,31.7,31.74,1400.0,25.2032,25.2111,25.1635,25.1953,1400.0
2005-06-27 13:00:00,31.74,31.74,31.68,31.69,1800.0,25.1953,25.1953,25.1476,25.1556,1800.0
2005-06-27 13:05:00,31.69,31.72,31.69,31.7,1500.0,25.1556,25.1794,25.1556,25.1635,1500.0
2005-06-27 13:10:00,31.71,31.71,31.68,31.71,2000.0,25.1714,25.1714,25.1476,25.1714,2000.0
2005-06-27 13:15:00,31.72,31.72,31.7,31.71,900.0,25.1794,25.1794,25.1635,25.1714,900.0
2005-06-27 13:20:00,31.71,31.72,31.7,31.7,1800.0,25.1714,25.1794,25.1635,25.1635,1800.0
2005-06-27 13:25:00,31.71,31.72,31.69,31.7,2300.0,25.1714,25.1794,25.1556,25.1635,2300.0
2005-06-27 13:30:00,31.7,31.7,31.67,31.7,2000.0,25.1635,25.1635,25.1397,25.1635,2000.0
2005-06-27 13:35:00,31.7,31.7,31.67,31.7,2600.0,25.1635,25.1635,25.1397,25.1635,2600.0
2005-06-27 13:40:00,31.7,31.7,31.66,31.67,3300.0,25.1635,25.1635,25.1317,25.1397,3300.0
2005-06-27 13:45:00,31.67,31.67,31.64,31.65,3700.0,25.1397,25.1397,25.1159,25.1238,3700.0
2005-06-27 13:50:00,31.65,31.65,31.61,31.64,4500.0,25.1238,25.1238,25.0921,25.1159,4500.0
2005-06-27 13:55:00,31.64,31.64,31.56,31.56,2300.0,25.1159,25.1159,25.0524,25.0524,2300.0
2005-06-27 14:00:00,31.55,31.61,31.53,31.61,12700.0,25.0444,25.0921,25.0286,25.0921,12700.0
2005-06-27 14:05:00,31.61,31.7,31.58,31.67,14200.0,25.0921,25.1635,25.0682,25.1397,14200.0
2005-06-27 14:10:00,31.68,31.69,31.68,31.68,3900.0,25.1476,25.1556,25.1476,25.1476,3900.0
2005-06-27 14:15:00,31.69,31.7,31.68,31.69,6100.0,25.1556,25.1635,25.1476,25.1556,6100.0
2005-06-27 14:20:00,31.69,31.71,31.68,31.69,5400.0,25.1556,25.1714,25.1476,25.1556,5400.0
2005-06-27 14:25:00,31.69,31.7,31.67,31.68,3900.0,25.1556,25.1635,25.1397,25.1476,3900.0
2005-06-27 14:30:00,31.69,31.75,31.68,31.75,5800.0,25.1556,25.2032,25.1476,25.2032,5800.0
2005-06-27 14:35:00,31.74,31.76,31.68,31.68,6600.0,25.1953,25.2111,25.1476,25.1476,6600.0
2005-06-27 14:40:00,31.69,31.69,31.66,31.67,2700.0,25.1556,25.1556,25.1317,25.1397,2700.0
2005-06-27 14:45:00,31.67,31.73,31.67,31.73,4800.0,25.1397,25.1873,25.1397,25.1873,4800.0
2005-06-27 14:50:00,31.73,31.75,31.68,31.72,5700.0,25.1873,25.2032,25.1476,25.1794,5700.0
2005-06-27 14:55:00,31.73,31.75,31.73,31.75,9000.0,25.1873,25.2032,25.1873,25.2032,9000.0
2005-06-27 15:00:00,31.75,31.75,31.67,31.72,7300.0,25.2032,25.2032,25.1397,25.1794,7300.0
2005-06-27 15:05:00,31.72,31.76,31.72,31.76,12300.0,25.1794,25.2111,25.1794,25.2111,12300.0
2005-06-27 15:10:00,31.76,31.77,31.71,31.72,5900.0,25.2111,25.2191,25.1714,25.1794,5900.0
2005-06-27 15:15:00,31.73,31.78,31.73,31.77,19900.0,25.1873,25.227,25.1873,25.2191,19900.0
2005-06-27 15:20:00,31.77,31.78,31.75,31.76,8900.0,25.2191,25.227,25.2032,25.2111,8900.0
2005-06-27 15:25:00,31.75,31.8,31.75,31.76,15200.0,25.2032,25.2429,25.2032,25.2111,15200.0
2005-06-27 15:30:00,31.77,31.79,31.76,31.79,7800.0,25.2191,25.2349,25.2111,25.2349,7800.0
2005-06-27 15:35:00,31.78,31.78,31.74,31.76,14300.0,25.227,25.227,25.1953,25.2111,14300.0
2005-06-27 15:40:00,31.76,31.76,31.73,31.73,7300.0,25.2111,25.2111,25.1873,25.1873,7300.0
2005-06-27 15:45:00,31.73,31.75,31.71,31.71,11700.0,25.1873,25.2032,25.1714,25.1714,11700.0
2005-06-27 15:50:00,31.73,31.75,31.71,31.71,13700.0,25.1873,25.2032,25.1714,25.1714,13700.0
2005-06-27 15:55:00,31.74,31.76,31.71,31.73,13900.0,25.1953,25.2111,25.1714,25.1873,13900.0
2005-06-28 09:30:00,31.79,31.85,31.79,31.85,5700.0,25.2349,25.2826,25.2349,25.2826,5700.0
2005-06-28 09:35:00,31.89,31.9,31.86,31.86,4600.0,25.3143,25.3223,25.2905,25.2905,4600.0
2005-06-28 09:40:00,31.87,31.9,31.79,31.9,14800.0,25.2984,25.3223,25.2349,25.3223,14800.0
2005-06-28 09:45:00,31.9,31.95,31.89,31.95,7600.0,25.3223,25.3619,25.3143,25.3619,7600.0
2005-06-28 09:50:00,31.94,31.99,31.94,31.98,3900.0,25.354,25.3937,25.354,25.3858,3900.0
2005-06-28 09:55:00,32.0,32.01,31.98,32.01,2900.0,25.4016,25.4096,25.3858,25.4096,2900.0
2005-06-28 10:00:00,32.02,32.06,31.98,32.0,10600.0,25.4175,25.4493,25.3858,25.4016,10600.0
2005-06-28 10:05:00,32.01,32.05,32.01,32.05,2900.0,25.4096,25.4413,25.4096,25.4413,2900.0
2005-06-28 10:10:00,32.05,32.05,32.04,32.04,6600.0,25.4413,25.4413,25.4334,25.4334,6600.0
2005-06-28 10:15:00,32.02,32.03,31.98,32.01,6000.0,25.4175,25.4255,25.3858,25.4096,6000.0
2005-06-28 10:20:00,32.01,32.06,32.01,32.06,2100.0,25.4096,25.4493,25.4096,25.4493,2100.0
2005-06-28 10:25:00,32.04,32.04,32.02,32.04,2500.0,25.4334,25.4334,25.4175,25.4334,2500.0
2005-06-28 10:30:00,32.04,32.09,32.04,32.08,3400.0,25.4334,25.4731,25.4334,25.4651,3400.0
2005-06-28 10:35:00,32.08,32.08,32.03,32.04,2700.0,25.4651,25.4651,25.4255,25.4334,2700.0
2005-06-28 10:40:00,32.05,32.07,32.04,32.06,1700.0,25.4413,25.4572,25.4334,25.4493,1700.0
2005-06-28 10:45:00,32.06,32.06,32.04,32.04,1100.0,25.4493,25.4493,25.4334,25.4334,1100.0
2005-06-28 10:50:00,32.04,32.04,32.01,32.02,1500.0,25.4334,25.4334,25.4096,25.4175,1500.0
2005-06-28 10:55:00,32.01,32.01,31.96,31.96,2800.0,25.4096,25.4096,25.3699,25.3699,2800.0
2005-06-28 11:00:00,31.97,31.97,31.93,31.93,5700.0,25.3778,25.3778,25.3461,25.3461,5700.0
2005-06-28 11:05:00,31.93,31.96,31.93,31.96,6200.0,25.3461,25.3699,25.3461,25.3699,6200.0
2005-06-28 11:10:00,31.96,31.99,31.96,31.97,2300.0,25.3699,25.3937,25.3699,25.3778,2300.0
2005-06-28 11:15:00,31.97,31.99,31.93,31.99,3000.0,25.3778,25.3937,25.3461,25.3937,3000.0
2005-06-28 11:20:00,32.0,32.02,31.97,32.02,9600.0,25.4016,25.4175,25.3778,25.4175,9600.0
2005-06-28 11:25:00,32.03,32.04,32.02,32.02,2600.0,25.4255,25.4334,25.4175,25.4175,2600.0
2005-06-28 11:30:00,32.01,32.1,32.01,32.08,6300.0,25.4096,25.481,25.4096,25.4651,6300.0
2005-06-28 11:35:00,32.09,32.12,32.08,32.11,3400.0,25.4731,25.4969,25.4651,25.489,3400.0
2005-06-28 11:40:00,32.11,32.13,32.08,32.09,3100.0,25.489,25.5048,25.4651,25.4731,3100.0
2005-06-28 11:45:00,32.07,32.07,32.05,32.05,1900.0,25.4572,25.4572,25.4413,25.4413,1900.0
2005-06-28 11:50:00,32.05,32.07,32.04,32.04,4500.0,25.4413,25.4572,25.4334,25.4334,4500.0
2005-06-28 11:55:00,32.04,32.05,32.03,32.04,2900.0,25.4334,25.4413,25.4255,25.4334,2900.0
2005-06-28 12:00:00,32.04,32.04,32.03,32.03,1500.0,25.4334,25.4334,25.4255,25.4255,1500.0
2005-06-28 12:05:00,32.03,32.04,32.03,32.03,2900.0,25.4255,25.4334,25.4255,25.4255,2900.0
2005-06-28 12:10:00,32.04,32.04,32.03,32.03,1300.0,25.4334,25.4334,25.4255,25.4255,1300.0
2005-06-28 12:15:00,32.03,32.04,31.99,31.99,7300.0,25.4255,25.4334,25.3937,25.3937,7300.0
2005-06-28 12:20:00,32.0,32.01,31.99,32.0,4100.0,25.4016,25.4096,25.3937,25.4016,4100.0
2005-06-28 12:25:00,32.0,32.0,31.98,31.98,700.0,25.4016,25.4016,25.3858,25.3858,700.0
2005-06-28 12:30:00,31.97,31.97,31.95,31.95,1400.0,25.3778,25.3778,25.3619,25.3619,1400.0
2005-06-28 12:35:00,31.96,31.96,31.93,31.94,5500.0,25.3699,25.3699,25.3461,25.354,5500.0
2005-06-28 12:40:00,31.95,31.95,31.94,31.95,2200.0,25.3619,25.3619,25.354,25.3619,2200.0
2005-06-28 12:45:00,31.95,31.96,31.95,31.96,3000.0,25.3619,25.3699,25.3619,25.3699,3000.0
2005-06-28 12:50:00,31.95,31.95,31.92,31.93,5300.0,25.3619,25.3619,25.3381,25.3461,5300.0
2005-06-28 12:55:00,31.93,31.94,31.92,31.94,4900.0,25.3461,25.354,25.3381,25.354,4900.0
2005-06-28 13:00:00,31.94,31.96,31.93,31.96,4500.0,25.354,25.3699,25.3461,25.3699,4500.0
2005-06-28 13:05:00,31.96,32.01,31.87,32.01,17500.0,25.3699,25.4096,25.2984,25.4096,17500.0
2005-06-28 13:10:00,32.01,32.04,32.0,32.01,6400.0,25.4096,25.4334,25.4016,25.4096,6400.0
2005-06-28 13:15:00,32.02,32.04,32.02,32.04,2700.0,25.4175,25.4334,25.4175,25.4334,2700.0
2005-06-28 13:20:00,32.04,32.05,32.03,32.03,6000.0,25.4334,25.4413,25.4255,25.4255,6000.0
2005-06-28 13:25:00,32.03,32.05,32.03,32.04,3400.0,25.4255,25.4413,25.4255,25.4334,3400.0
2005-06-28 13:30:00,32.04,32.06,32.04,32.06,1500.0,25.4334,25.4493,25.4334,25.4493,1500.0
2005-06-28 13:35:00,32.07,32.08,32.05,32.05,3600.0,25.4572,25.4651,25.4413,25.4413,3600.0
2005-06-28 13:40:00,32.04,32.05,32.04,32.05,1400.0,25.4334,25.4413,25.4334,25.4413,1400.0
2005-06-28 13:45:00,32.05,32.07,32.05,32.07,2300.0,25.4413,25.4572,25.4413,25.4572,2300.0
2005-06-28 13:50:00,32.07,32.08,32.07,32.07,2000.0,25.4572,25.4651,25.4572,25.4572,2000.0
2005-06-28 13:55:00,32.07,32.07,32.06,32.06,2100.0,25.4572,25.4572,25.4493,25.4493,2100.0
2005-06-28 14:00:00,32.06,32.06,32.03,32.06,8900.0,25.4493,25.4493,25.4255,25.4493,8900.0
2005-06-28 14:05:00,32.06,32.06,32.01,32.03,3400.0,25.4493,25.4493,25.4096,25.4255,3400.0
2005-06-28 14:10:00,32.02,32.04,32.02,32.04,4100.0,25.4175,25.4334,25.4175,25.4334,4100.0
2005-06-28 14:15:00,32.03,32.05,32.03,32.04,2800.0,25.4255,25.4413,25.4255,25.4334,2800.0
2005-06-28 14:20:00,32.04,32.04,32.02,32.02,2400.0,25.4334,25.4334,25.4175,25.4175,2400.0
2005-06-28 14:25:00,32.02,32.03,32.02,32.03,2700.0,25.4175,25.4255,25.4175,25.4255,2700.0
2005-06-28 14:30:00,32.04,32.04,32.02,32.04,3500.0,25.4334,25.4334,25.4175,25.4334,3500.0
2005-06-28 14:35:00,32.04,32.04,32.03,32.03,5600.0,25.4334,25.4334,25.4255,25.4255,5600.0
2005-06-28 14:40:00,32.03,32.05,32.02,32.05,7500.0,25.4255,25.4413,25.4175,25.4413,7500.0
2005-06-28 14:45:00,32.05,32.06,32.04,32.04,5900.0,25.4413,25.4493,25.4334,25.4334,5900.0
2005-06-28 14:50:00,32.05,32.05,32.03,32.04,1500.0,25.4413,25.4413,25.4255,25.4334,1500.0
2005-06-28 14:55:00,32.04,32.04,32.01,32.03,6400.0,25.4334,25.4334,25.4096,25.4255,6400.0
2005-06-28 15:00:00,32.02,32.03,32.0,32.0,5600.0,25.4175,25.4255,25.4016,25.4016,5600.0
2005-06-28 15:05:00,32.02,32.03,31.99,32.02,8100.0,25.4175,25.4255,25.3937,25.4175,8100.0
2005-06-28 15:10:00,32.03,32.03,32.0,32.0,4100.0,25.4255,25.4255,25.4016,25.4016,4100.0
2005-06-28 15:15:00,32.0,32.01,31.99,31.99,3700.0,25.4016,25.4096,25.3937,25.3937,3700.0
2005-06-28 15:20:00,31.99,31.99,31.95,31.95,3200.0,25.3937,25.3937,25.3619,25.3619,3200.0
2005-06-28 15:25:00,31.95,31.97,31.95,31.97,5000.0,25.3619,25.3778,25.3619,25.3778,5000.0
2005-06-28 15:30:00,31.97,32.02,31.96,32.01,7000.0,25.3778,25.4175,25.3699,25.4096,7000.0
2005-06-28 15:35:00,32.01,32.02,31.99,31.99,5000.0,25.4096,25.4175,25.3937,25.3937,5000.0
2005-06-28 15:40:00,31.99,31.99,31.97,31.97,4200.0,25.3937,25.3937,25.3778,25.3778,4200.0
2005-06-28 15:45:00,31.96,31.96,31.92,31.94,25700.0,25.3699,25.3699,25.3381,25.354,25700.0
2005-06-28 15:50:00,31.94,32.06,31.94,32.05,22900.0,25.354,25.4493,25.354,25.4413,22900.0
2005-06-28 15:55:00,32.04,32.1,32.03,32.1,27500.0,25.4334,25.481,25.4255,25.481,27500.0
2005-06-29 09:30:00,32.11,32.11,32.0,32.0,5600.0,25.489,25.489,25.4016,25.4016,5600.0
2005-06-29 09:35:00,32.0,32.03,32.0,32.01,3900.0,25.4016,25.4255,25.4016,25.4096,3900.0
2005-06-29 09:40:00,32.02,32.02,31.98,32.01,3400.0,25.4175,25.4175,25.3858,25.4096,3400.0
2005-06-29 09:45:00,31.98,32.05,31.98,32.05,2700.0,25.3858,25.4413,25.3858,25.4413,2700.0
2005-06-29 09:50:00,32.06,32.07,32.02,32.02,2400.0,25.4493,25.4572,25.4175,25.4175,2400.0
2005-06-29 09:55:00,32.06,32.06,32.04,32.05,1800.0,25.4493,25.4493,25.4334,25.4413,1800.0
2005-06-29 10:00:00,32.05,32.09,32.05,32.08,4800.0,25.4413,25.4731,25.4413,25.4651,4800.0
2005-06-29 10:05:00,32.06,32.08,32.05,32.08,2500.0,25.4493,25.4651,25.4413,25.4651,2500.0
2005-06-29 10:10:00,32.09,32.1,32.06,32.09,2900.0,25.4731,25.481,25.4493,25.4731,2900.0
2005-06-29 10:15:00,32.05,32.09,32.05,32.07,2500.0,25.4413,25.4731,25.4413,25.4572,2500.0
2005-06-29 10:20:00,32.09,32.1,32.08,32.1,6100.0,25.4731,25.481,25.4651,25.481,6100.0
2005-06-29 10:25:00,32.1,32.13,32.08,32.12,6000.0,25.481,25.5048,25.4651,25.4969,6000.0
2005-06-29 10:30:00,32.15,32.25,32.14,32.24,6000.0,25.5207,25.6001,25.5128,25.5922,6000.0
2005-06-29 10:35:00,32.24,32.27,32.24,32.24,5200.0,25.5922,25.616,25.5922,25.5922,5200.0
2005-06-29 10:40:00,32.24,32.25,32.22,32.24,3700.0,25.5922,25.6001,25.5763,25.5922,3700.0
2005-06-29 10:45:00,32.25,32.27,32.24,32.27,4600.0,25.6001,25.616,25.5922,25.616,4600.0
2005-06-29 10:50:00,32.27,32.3,32.27,32.3,3200.0,25.616,25.6398,25.616,25.6398,3200.0
2005-06-29 10:55:00,32.31,32.31,32.27,32.28,4700.0,25.6477,25.6477,25.616,25.6239,4700.0
2005-06-29 11:00:00,32.27,32.27,32.22,32.23,1400.0,25.616,25.616,25.5763,25.5842,1400.0
2005-06-29 11:05:00,32.24,32.24,32.15,32.15,4500.0,25.5922,25.5922,25.5207,25.5207,4500.0
2005-06-29 11:10:00,32.16,32.16,32.13,32.13,3100.0,25.5286,25.5286,25.5048,25.5048,3100.0
2005-06-29 11:15:00,32.14,32.15,32.13,32.15,3200.0,25.5128,25.5207,25.5048,25.5207,3200.0
2005-06-29 11:20:00,32.16,32.17,32.15,32.15,1500.0,25.5286,25.5366,25.5207,25.5207,1500.0
2005-06-29 11:25:00,32.16,32.17,32.15,32.17,2200.0,25.5286,25.5366,25.5207,25.5366,2200.0
2005-06-29 11:30:00,32.17,32.19,32.17,32.18,600.0,25.5366,25.5525,25.5366,25.5445,600.0
2005-06-29 11:35:00,32.18,32.18,32.17,32.17,800.0,25.5445,25.5445,25.5366,25.5366,800.0
2005-06-29 11:40:00,32.19,32.21,32.19,32.21,2100.0,25.5525,25.5683,25.5525,25.5683,2100.0
2005-06-29 11:45:00,32.21,32.22,32.21,32.22,2600.0,25.5683,25.5763,25.5683,25.5763,2600.0
2005-06-29 11:50:00,32.23,32.24,32.23,32.23,2900.0,25.5842,25.5922,25.5842,25.5842,2900.0
2005-06-29 11:55:00,32.24,32.24,32.23,32.24,1800.0,25.5922,25.5922,25.5842,25.5922,1800.0
2005-06-29 12:00:00,32.24,32.24,32.2,32.23,25700.0,25.5922,25.5922,25.5604,25.5842,25700.0
2005-06-29 12:05:00,32.25,32.27,32.25,32.27,5300.0,25.6001,25.616,25.6001,25.616,5300.0
2005-06-29 12:10:00,32.26,32.26,32.25,32.26,2800.0,25.608,25.608,25.6001,25.608,2800.0
2005-06-29 12:15:00,32.26,32.28,32.26,32.27,3500.0,25.608,25.6239,25.608,25.616,3500.0
2005-06-29 12:20:00,32.27,32.28,32.26,32.26,3800.0,25.616,25.6239,25.608,25.608,3800.0
2005-06-29 12:25:00,32.26,32.28,32.26,32.28,1900.0,25.608,25.6239,25.608,25.6239,1900.0
2005-06-29 12:30:00,32.27,32.27,32.26,32.26,2300.0,25.616,25.616,25.608,25.608,2300.0
2005-06-29 12:35:00,32.27,32.27,32.26,32.27,1300.0,25.616,25.616,25.608,25.616,1300.0
2005-06-29 12:40:00,32.27,32.29,32.27,32.29,2300.0,25.616,25.6318,25.616,25.6318,2300.0
2005-06-29 12:45:00,32.28,32.28,32.27,32.28,2800.0,25.6239,25.6239,25.616,25.6239,2800.0
2005-06-29 12:50:00,32.27,32.28,32.27,32.28,2200.0,25.616,25.6239,25.616,25.6239,2200.0
2005-06-29 12:55:00,32.27,32.28,32.25,32.25,2300.0,25.616,25.6239,25.6001,25.6001,2300.0
2005-06-29 13:00:00,32.25,32.26,32.25,32.26,4700.0,25.6001,25.608,25.6001,25.608,4700.0
2005-06-29 13:05:00,32.26,32.28,32.26,32.28,1900.0,25.608,25.6239,25.608,25.6239,1900.0
2005-06-29 13:10:00,32.28,32.28,32.28,32.28,2100.0,25.6239,25.6239,25.6239,25.6239,2100.0
2005-06-29 13:15:00,32.27,32.27,32.27,32.27,1400.0,25.616,25.616,25.616,25.616,1400.0
2005-06-29 13:20:00,32.27,32.27,32.26,32.26,2700.0,25.616,25.616,25.608,25.608,2700.0
2005-06-29 13:25:00,32.27,32.27,32.25,32.25,2300.0,25.616,25.616,25.6001,25.6001,2300.0
2005-06-29 13:30:00,32.25,32.27,32.25,32.26,1400.0,25.6001,25.616,25.6001,25.608,1400.0
2005-06-29 13:35:00,32.26,32.26,32.25,32.25,2000.0,25.608,25.608,25.6001,25.6001,2000.0
2005-06-29 13:40:00,32.26,32.26,32.25,32.25,3100.0,25.608,25.608,25.6001,25.6001,3100.0
2005-06-29 13:45:00,32.26,32.26,32.25,32.25,6200.0,25.608,25.608,25.6001,25.6001,6200.0
2005-06-29 13:50:00,32.25,32.25,32.24,32.25,17100.0,25.6001,25.6001,25.5922,25.6001,17100.0
2005-06-29 13:55:00,32.25,32.25,32.23,32.23,1300.0,25.6001,25.6001,25.5842,25.5842,1300.0
2005-06-29 14:00:00,32.23,32.26,32.08,32.24,7100.0,25.5842,25.608,25.4651,25.5922,7100.0
2005-06-29 14:05:00,32.24,32.24,32.23,32.23,1700.0,25.5922,25.5922,25.5842,25.5842,1700.0
2005-06-29 14:10:00,32.23,32.26,32.22,32.25,11700.0,25.5842,25.608,25.5763,25.6001,11700.0
2005-06-29 14:15:00,32.25,32.25,32.08,32.24,4200.0,25.6001,25.6001,25.4651,25.5922,4200.0
2005-06-29 14:20:00,32.23,32.24,32.23,32.24,200.0,25.5842,25.5922,25.5842,25.5922,200.0
2005-06-29 14:25:00,32.25,32.25,32.24,32.24,5600.0,25.6001,25.6001,25.5922,25.5922,5600.0
2005-06-29 14:30:00,32.25,32.27,32.24,32.27,7600.0,25.6001,25.616,25.5922,25.616,7600.0
2005-06-29 14:35:00,32.26,32.27,32.25,32.25,2600.0,25.608,25.616,25.6001,25.6001,2600.0
2005-06-29 14:40:00,32.25,32.25,32.24,32.24,2300.0,25.6001,25.6001,25.5922,25.5922,2300.0
2005-06-29 14:45:00,32.23,32.24,32.22,32.22,8400.0,25.5842,25.5922,25.5763,25.5763,8400.0
2005-06-29 14:50:00,32.22,32.22,32.19,32.21,4400.0,25.5763,25.5763,25.5525,25.5683,4400.0
2005-06-29 14:55:00,32.2,32.2,32.16,32.17,5300.0,25.5604,25.5604,25.5286,25.5366,5300.0
2005-06-29 15:00:00,32.16,32.17,32.15,32.16,6400.0,25.5286,25.5366,25.5207,25.5286,6400.0
2005-06-29 15:05:00,32.17,32.2,32.16,32.2,4700.0,25.5366,25.5604,25.5286,25.5604,4700.0
2005-06-29 15:10:00,32.19,32.23,32.17,32.22,11200.0,25.5525,25.5842,25.5366,25.5763,11200.0
2005-06-29 15:15:00,32.22,32.27,32.22,32.26,10900.0,25.5763,25.616,25.5763,25.608,10900.0
2005-06-29 15:20:00,32.25,32.26,32.25,32.25,23400.0,25.6001,25.608,25.6001,25.6001,23400.0
2005-06-29 15:25:00,32.25,32.26,32.25,32.26,6500.0,25.6001,25.608,25.6001,25.608,6500.0
2005-06-29 15:30:00,32.25,32.27,32.25,32.26,25100.0,25.6001,25.616,25.6001,25.608,25100.0
2005-06-29 15:35:00,32.26,32.28,32.25,32.28,4100.0,25.608,25.6239,25.6001,25.6239,4100.0
2005-06-29 15:40:00,32.28,32.31,32.28,32.29,4900.0,25.6239,25.6477,25.6239,25.6318,4900.0
2005-06-29 15:45:00,32.3,32.32,32.29,32.32,6200.0,25.6398,25.6557,25.6318,25.6557,6200.0
2005-06-29 15:50:00,32.32,32.32,32.28,32.29,4600.0,25.6557,25.6557,25.6239,25.6318,4600.0
2005-06-29 15:55:00,32.29,32.29,32.26,32.26,10400.0,25.6318,25.6318,25.608,25.608,10400.0
2005-06-30 09:30:00,32.16,32.22,32.16,32.2,18600.0,25.5286,25.5763,25.5286,25.5604,18600.0
2005-06-30 09:35:00,32.15,32.17,32.13,32.13,4600.0,25.5207,25.5366,25.5048,25.5048,4600.0
2005-06-30 09:40:00,32.13,32.18,32.11,32.18,1300.0,25.5048,25.5445,25.489,25.5445,1300.0
2005-06-30 09:45:00,32.17,32.17,32.13,32.15,2300.0,25.5366,25.5366,25.5048,25.5207,2300.0
2005-06-30 09:50:00,32.13,32.13,32.1,32.11,9400.0,25.5048,25.5048,25.481,25.489,9400.0
2005-06-30 09:55:00,32.08,32.12,32.03,32.12,4800.0,25.4651,25.4969,25.4255,25.4969,4800.0
2005-06-30 10:00:00,32.12,32.13,32.06,32.13,3500.0,25.4969,25.5048,25.4493,25.5048,3500.0
2005-06-30 10:05:00,32.13,32.2,32.13,32.15,6000.0,25.5048,25.5604,25.5048,25.5207,6000.0
2005-06-30 10:10:00,32.14,32.14,32.1,32.1,4300.0,25.5128,25.5128,25.481,25.481,4300.0
2005-06-30 10:15:00,32.1,32.12,32.09,32.1,3800.0,25.481,25.4969,25.4731,25.481,3800.0
2005-06-30 10:20:00,32.1,32.11,32.08,32.08,3700.0,25.481,25.489,25.4651,25.4651,3700.0
2005-06-30 10:25:00,32.08,32.08,32.05,32.05,4700.0,25.4651,25.4651,25.4413,25.4413,4700.0
2005-06-30 10:30:00,32.05,32.09,32.04,32.06,5100.0,25.4413,25.4731,25.4334,25.4493,5100.0
2005-06-30 10:35:00,32.06,32.09,32.06,32.09,3000.0,25.4493,25.4731,25.4493,25.4731,3000.0
2005-06-30 10:40:00,32.09,32.13,32.09,32.13,5600.0,25.4731,25.5048,25.4731,25.5048,5600.0
2005-06-30 10:45:00,32.13,32.13,32.12,32.12,2400.0,25.5048,25.5048,25.4969,25.4969,2400.0
2005-06-30 10:50:00,32.13,32.13,32.12,32.12,5700.0,25.5048,25.5048,25.4969,25.4969,5700.0
2005-06-30 10:55:00,32.12,32.12,32.12,32.12,4100.0,25.4969,25.4969,25.4969,25.4969,4100.0
2005-06-30 11:00:00,32.12,32.13,32.1,32.12,12400.0,25.4969,25.5048,25.481,25.4969,12400.0
2005-06-30 11:05:00,32.11,32.11,32.08,32.1,4000.0,25.489,25.489,25.4651,25.481,4000.0
2005-06-30 11:10:00,32.08,32.08,32.04,32.04,3300.0,25.4651,25.4651,25.4334,25.4334,3300.0
2005-06-30 11:15:00,32.05,32.07,32.05,32.07,1900.0,25.4413,25.4572,25.4413,25.4572,1900.0
2005-06-30 11:20:00,32.07,32.09,32.07,32.09,2100.0,25.4572,25.4731,25.4572,25.4731,2100.0
2005-06-30 11:25:00,32.08,32.1,32.06,32.06,4700.0,25.4651,25.481,25.4493,25.4493,4700.0
2005-06-30 11:30:00,32.05,32.09,32.05,32.07,2600.0,25.4413,25.4731,25.4413,25.4572,2600.0
2005-06-30 11:35:00,32.07,32.08,32.07,32.07,1900.0,25.4572,25.4651,25.4572,25.4572,1900.0
2005-06-30 11:40:00,32.08,32.09,32.08,32.09,3600.0,25.4651,25.4731,25.4651,25.4731,3600.0
2005-06-30 11:45:00,32.09,32.09,32.06,32.07,2300.0,25.4731,25.4731,25.4493,25.4572,2300.0
2005-06-30 11:50:00,32.08,32.11,32.08,32.11,6800.0,25.4651,25.489,25.4651,25.489,6800.0
2005-06-30 11:55:00,32.11,32.13,32.11,32.13,4800.0,25.489,25.5048,25.489,25.5048,4800.0
2005-06-30 12:00:00,32.13,32.13,32.11,32.13,8800.0,25.5048,25.5048,25.489,25.5048,8800.0
2005-06-30 12:05:00,32.13,32.13,32.11,32.13,9800.0,25.5048,25.5048,25.489,25.5048,9800.0
2005-06-30 12:10:00,32.12,32.16,32.11,32.16,15100.0,25.4969,25.5286,25.489,25.5286,15100.0
2005-06-30 12:15:00,32.16,32.18,32.14,32.15,2600.0,25.5286,25.5445,25.5128,25.5207,2600.0
2005-06-30 12:20:00,32.15,32.15,32.12,32.14,6000.0,25.5207,25.5207,25.4969,25.5128,6000.0
2005-06-30 12:25:00,32.16,32.16,32.16,32.16,400.0,25.5286,25.5286,25.5286,25.5286,400.0
2005-06-30 12:30:00,32.15,32.15,32.13,32.13,2100.0,25.5207,25.5207,25.5048,25.5048,2100.0
2005-06-30 12:35:00,32.14,32.17,32.14,32.17,3700.0,25.5128,25.5366,25.5128,25.5366,3700.0
2005-06-30 12:40:00,32.17,32.18,32.17,32.18,2800.0,25.5366,25.5445,25.5366,25.5445,2800.0
2005-06-30 12:45:00,32.18,32.19,32.17,32.18,2300.0,25.5445,25.5525,25.5366,25.5445,2300.0
2005-06-30 12:50:00,32.17,32.18,32.17,32.17,4900.0,25.5366,25.5445,25.5366,25.5366,4900.0
2005-06-30 12:55:00,32.18,32.18,32.18,32.18,2400.0,25.5445,25.5445,25.5445,25.5445,2400.0
2005-06-30 13:00:00,32.19,32.19,32.16,32.18,2400.0,25.5525,25.5525,25.5286,25.5445,2400.0
2005-06-30 13:05:00,32.18,32.18,32.17,32.17,1400.0,25.5445,25.5445,25.5366,25.5366,1400.0
2005-06-30 13:10:00,32.17,32.18,32.16,32.16,2300.0,25.5366,25.5445,25.5286,25.5286,2300.0
2005-06-30 13:15:00,32.17,32.17,32.16,32.16,2300.0,25.5366,25.5366,25.5286,25.5286,2300.0
2005-06-30 13:20:00,32.16,32.16,32.16,32.16,1700.0,25.5286,25.5286,25.5286,25.5286,1700.0
2005-06-30 13:25:00,32.17,32.17,32.16,32.16,1300.0,25.5366,25.5366,25.5286,25.5286,1300.0
2005-06-30 13:30:00,32.16,32.18,32.13,32.14,15400.0,25.5286,25.5445,25.5048,25.5128,15400.0
2005-06-30 13:35:00,32.15,32.17,32.15,32.16,4100.0,25.5207,25.5366,25.5207,25.5286,4100.0
2005-06-30 13:40:00,32.16,32.17,32.16,32.17,2500.0,25.5286,25.5366,25.5286,25.5366,2500.0
2005-06-30 13:45:00,32.17,32.18,32.16,32.17,6000.0,25.5366,25.5445,25.5286,25.5366,6000.0
2005-06-30 13:50:00,32.17,32.23,32.17,32.23,4800.0,25.5366,25.5842,25.5366,25.5842,4800.0
2005-06-30 13:55:00,32.22,32.29,32.22,32.28,11300.0,25.5763,25.6318,25.5763,25.6239,11300.0
2005-06-30 14:00:00,32.28,32.29,32.28,32.29,5200.0,25.6239,25.6318,25.6239,25.6318,5200.0
2005-06-30 14:05:00,32.28,32.28,32.27,32.27,4700.0,25.6239,25.6239,25.616,25.616,4700.0
2005-06-30 14:10:00,32.28,32.29,32.26,32.29,14400.0,25.6239,25.6318,25.608,25.6318,14400.0
2005-06-30 14:15:00,32.29,32.3,32.22,32.28,10700.0,25.6318,25.6398,25.5763,25.6239,10700.0
2005-06-30 14:20:00,32.27,32.27,32.17,32.18,13600.0,25.616,25.616,25.5366,25.5445,13600.0
2005-06-30 14:25:00,32.18,32.26,32.17,32.17,10600.0,25.5445,25.608,25.5366,25.5366,10600.0
2005-06-30 14:30:00,32.2,32.24,32.17,32.22,10900.0,25.5604,25.5922,25.5366,25.5763,10900.0
2005-06-30 14:35:00,32.23,32.23,32.17,32.17,25700.0,25.5842,25.5842,25.5366,25.5366,25700.0
2005-06-30 14:40:00,32.18,32.2,32.16,32.18,14800.0,25.5445,25.5604,25.5286,25.5445,14800.0
2005-06-30 14:45:00,32.18,32.2,32.17,32.17,16700.0,25.5445,25.5604,25.5366,25.5366,16700.0
2005-06-30 14:50:00,32.2,32.21,32.18,32.2,9900.0,25.5604,25.5683,25.5445,25.5604,9900.0
2005-06-30 14:55:00,32.2,32.26,32.2,32.25,7700.0,25.5604,25.608,25.5604,25.6001,7700.0
2005-06-30 15:00:00,32.25,32.26,32.23,32.23,5700.0,25.6001,25.608,25.5842,25.5842,5700.0
2005-06-30 15:05:00,32.23,32.25,32.21,32.21,11300.0,25.5842,25.6001,25.5683,25.5683,11300.0
2005-06-30 15:10:00,32.22,32.23,32.21,32.22,4800.0,25.5763,25.5842,25.5683,25.5763,4800.0
2005-06-30 15:15:00,32.23,32.28,32.23,32.27,6200.0,25.5842,25.6239,25.5842,25.616,6200.0
2005-06-30 15:20:00,32.27,32.31,32.26,32.3,34800.0,25.616,25.6477,25.608,25.6398,34800.0
2005-06-30 15:25:00,32.3,32.3,32.27,32.27,15100.0,25.6398,25.6398,25.616,25.616,15100.0
2005-06-30 15:30:00,32.28,32.28,32.27,32.27,11500.0,25.6239,25.6239,25.616,25.616,11500.0
2005-06-30 15:35:00,32.27,32.33,32.27,32.28,26900.0,25.616,25.6636,25.616,25.6239,26900.0
2005-06-30 15:40:00,32.28,32.35,32.28,32.32,32500.0,25.6239,25.6795,25.6239,25.6557,32500.0
2005-06-30 15:45:00,32.33,32.36,32.32,32.33,45700.0,25.6636,25.6874,25.6557,25.6636,45700.0
2005-06-30 15:50:00,32.33,32.36,32.33,32.36,60000.0,25.6636,25.6874,25.6636,25.6874,60000.0
2005-06-30 15:55:00,32.35,32.38,32.35,32.35,58700.0,25.6795,25.7033,25.6795,25.6795,58700.0
2005-07-01 09:30:00,32.49,32.5,32.44,32.44,29800.0,25.7906,25.7985,25.7509,25.7509,29800.0
2005-07-01 09:35:00,32.42,32.42,32.33,32.36,6600.0,25.735,25.735,25.6636,25.6874,6600.0
2005-07-01 09:40:00,32.36,32.36,32.14,32.14,10600.0,25.6874,25.6874,25.5128,25.5128,10600.0
2005-07-01 09:45:00,32.13,32.15,32.09,32.14,10900.0,25.5048,25.5207,25.4731,25.5128,10900.0
2005-07-01 09:50:00,32.15,32.15,32.1,32.1,4900.0,25.5207,25.5207,25.481,25.481,4900.0
2005-07-01 09:55:00,32.09,32.16,32.09,32.14,10800.0,25.4731,25.5286,25.4731,25.5128,10800.0
2005-07-01 10:00:00,32.14,32.26,32.11,32.25,22800.0,25.5128,25.608,25.489,25.6001,22800.0
2005-07-01 10:05:00,32.24,32.27,32.14,32.14,15000.0,25.5922,25.616,25.5128,25.5128,15000.0
2005-07-01 10:10:00,32.15,32.15,32.1,32.11,6700.0,25.5207,25.5207,25.481,25.489,6700.0
2005-07-01 10:15:00,32.11,32.16,32.1,32.1,17800.0,25.489,25.5286,25.481,25.481,17800.0
2005-07-01 10:20:00,32.1,32.11,32.1,32.11,8700.0,25.481,25.489,25.481,25.489,8700.0
2005-07-01 10:25:00,32.1,32.11,32.08,32.11,13900.0,25.481,25.489,25.4651,25.489,13900.0
2005-07-01 10:30:00,32.12,32.23,32.12,32.21,8100.0,25.4969,25.5842,25.4969,25.5683,8100.0
2005-07-01 10:35:00,32.21,32.22,32.2,32.21,9500.0,25.5683,25.5763,25.5604,25.5683,9500.0
2005-07-01 10:40:00,32.21,32.21,32.15,32.15,4100.0,25.5683,25.5683,25.5207,25.5207,4100.0
2005-07-01 10:45:00,32.15,32.15,32.11,32.13,9100.0,25.5207,25.5207,25.489,25.5048,9100.0
2005-07-01 10:50:00,32.11,32.11,32.01,32.1,6500.0,25.489,25.489,25.4096,25.481,6500.0
2005-07-01 10:55:00,32.09,32.11,32.08,32.09,4300.0,25.4731,25.489,25.4651,25.4731,4300.0
2005-07-01 11:00:00,32.1,32.1,32.06,32.06,14700.0,25.481,25.481,25.4493,25.4493,14700.0
2005-07-01 11:05:00,32.06,32.07,32.03,32.04,16900.0,25.4493,25.4572,25.4255,25.4334,16900.0
2005-07-01 11:10:00,32.04,32.07,32.02,32.07,11600.0,25.4334,25.4572,25.4175,25.4572,11600.0
2005-07-01 11:15:00,32.08,32.11,32.08,32.11,5200.0,25.4651,25.489,25.4651,25.489,5200.0
2005-07-01 11:20:00,32.12,32.13,32.1,32.13,18400.0,25.4969,25.5048,25.481,25.5048,18400.0
2005-07-01 11:25:00,32.13,32.15,32.13,32.14,5400.0,25.5048,25.5207,25.5048,25.5128,5400.0
2005-07-01 11:30:00,32.14,32.14,32.12,32.13,7200.0,25.5128,25.5128,25.4969,25.5048,7200.0
2005-07-01 11:35:00,32.12,32.12,32.1,32.11,10300.0,25.4969,25.4969,25.481,25.489,10300.0
2005-07-01 11:40:00,32.11,32.11,32.1,32.11,11900.0,25.489,25.489,25.481,25.489,11900.0
2005-07-01 11:45:00,32.11,32.11,32.1,32.11,7800.0,25.489,25.489,25.481,25.489,7800.0
2005-07-01 11:50:00,32.11,32.12,32.1,32.11,8700.0,25.489,25.4969,25.481,25.489,8700.0
2005-07-01 11:55:00,32.11,32.11,32.08,32.08,23600.0,25.489,25.489,25.4651,25.4651,23600.0
2005-07-01 12:00:00,32.09,32.1,32.08,32.09,5100.0,25.4731,25.481,25.4651,25.4731,5100.0
2005-07-01 12:05:00,32.1,32.12,32.09,32.1,5300.0,25.481,25.4969,25.4731,25.481,5300.0
2005-07-01 12:10:00,32.11,32.11,32.1,32.11,5500.0,25.489,25.489,25.481,25.489,5500.0
2005-07-01 12:15:00,32.11,32.11,32.09,32.1,6200.0,25.489,25.489,25.4731,25.481,6200.0
2005-07-01 12:20:00,32.1,32.15,32.1,32.14,3500.0,25.481,25.5207,25.481,25.5128,3500.0
2005-07-01 12:25:00,32.15,32.15,32.14,32.14,7400.0,25.5207,25.5207,25.5128,25.5128,7400.0
2005-07-01 12:30:00,32.14,32.14,32.13,32.13,1100.0,25.5128,25.5128,25.5048,25.5048,1100.0
2005-07-01 12:35:00,32.14,32.18,32.14,32.16,5700.0,25.5128,25.5445,25.5128,25.5286,5700.0
2005-07-01 12:40:00,32.11,32.15,32.11,32.13,7800.0,25.489,25.5207,25.489,25.5048,7800.0
2005-07-01 12:45:00,32.13,32.14,32.13,32.14,800.0,25.5048,25.5128,25.5048,25.5128,800.0
2005-07-01 12:50:00,32.16,32.16,32.09,32.15,6200.0,25.5286,25.5286,25.4731,25.5207,6200.0
2005-07-01 12:55:00,32.16,32.19,32.16,32.17,1200.0,25.5286,25.5525,25.5286,25.5366,1200.0
2005-07-01 13:00:00,32.16,32.16,32.12,32.13,3300.0,25.5286,25.5286,25.4969,25.5048,3300.0
2005-07-01 13:05:00,32.14,32.14,32.12,32.13,1800.0,25.5128,25.5128,25.4969,25.5048,1800.0
2005-07-01 13:10:00,32.13,32.15,32.13,32.14,1100.0,25.5048,25.5207,25.5048,25.5128,1100.0
2005-07-01 13:15:00,32.14,32.16,32.14,32.16,800.0,25.5128,25.5286,25.5128,25.5286,800.0
2005-07-01 13:20:00,32.17,32.2,32.17,32.17,4100.0,25.5366,25.5604,25.5366,25.5366,4100.0
2005-07-01 13:25:00,32.18,32.18,32.17,32.17,600.0,25.5445,25.5445,25.5366,25.5366,600.0
2005-07-01 13:30:00,32.16,32.16,32.12,32.12,3000.0,25.5286,25.5286,25.4969,25.4969,3000.0
2005-07-01 13:35:00,32.12,32.12,32.11,32.11,2400.0,25.4969,25.4969,25.489,25.489,2400.0
2005-07-01 13:40:00,32.1,32.1,32.08,32.09,2500.0,25.481,25.481,25.4651,25.4731,2500.0
2005-07-01 13:45:00,32.08,32.09,32.07,32.07,2900.0,25.4651,25.4731,25.4572,25.4572,2900.0
2005-07-01 13:50:00,32.08,32.09,32.07,32.07,7600.0,25.4651,25.4731,25.4572,25.4572,7600.0
2005-07-01 13:55:00,32.08,32.08,32.06,32.07,2800.0,25.4651,25.4651,25.4493,25.4572,2800.0
2005-07-01 14:00:00,32.07,32.1,32.06,32.09,1700.0,25.4572,25.481,25.4493,25.4731,1700.0
2005-07-01 14:05:00,32.09,32.12,32.09,32.12,2400.0,25.4731,25.4969,25.4731,25.4969,2400.0
2005-07-01 14:10:00,32.12,32.14,32.12,32.12,3500.0,25.4969,25.5128,25.4969,25.4969,3500.0
2005-07-01 14:15:00,32.11,32.11,32.1,32.1,1200.0,25.489,25.489,25.481,25.481,1200.0
2005-07-01 14:20:00,32.1,32.1,32.08,32.08,4000.0,25.481,25.481,25.4651,25.4651,4000.0
2005-07-01 14:25:00,32.08,32.08,32.07,32.07,2400.0,25.4651,25.4651,25.4572,25.4572,2400.0
2005-07-01 14:30:00,32.08,32.09,32.08,32.08,700.0,25.4651,25.4731,25.4651,25.4651,700.0
2005-07-01 14:35:00,32.08,32.12,32.08,32.11,3600.0,25.4651,25.4969,25.4651,25.489,3600.0
2005-07-01 14:40:00,32.11,32.12,32.11,32.12,2400.0,25.489,25.4969,25.489,25.4969,2400.0
2005-07-01 14:45:00,32.13,32.14,32.12,32.13,2100.0,25.5048,25.5128,25.4969,25.5048,2100.0
2005-07-01 14:50:00,32.13,32.13,32.11,32.11,3500.0,25.5048,25.5048,25.489,25.489,3500.0
2005-07-01 14:55:00,32.11,32.16,32.11,32.14,3100.0,25.489,25.5286,25.489,25.5128,3100.0
2005-07-01 15:00:00,32.14,32.14,32.07,32.09,4600.0,25.5128,25.5128,25.4572,25.4731,4600.0
2005-07-01 15:05:00,32.09,32.1,32.08,32.09,4400.0,25.4731,25.481,25.4651,25.4731,4400.0
2005-07-01 15:10:00,32.09,32.13,32.09,32.1,4300.0,25.4731,25.5048,25.4731,25.481,4300.0
2005-07-01 15:15:00,32.09,32.1,32.08,32.1,3500.0,25.4731,25.481,25.4651,25.481,3500.0
2005-07-01 15:20:00,32.09,32.1,32.07,32.08,5200.0,25.4731,25.481,25.4572,25.4651,5200.0
2005-07-01 15:25:00,32.09,32.1,32.07,32.09,2300.0,25.4731,25.481,25.4572,25.4731,2300.0
2005-07-01 15:30:00,32.1,32.13,32.09,32.13,4000.0,25.481,25.5048,25.4731,25.5048,4000.0
2005-07-01 15:35:00,32.13,32.16,32.12,32.16,2700.0,25.5048,25.5286,25.4969,25.5286,2700.0
2005-07-01 15:40:00,32.16,32.2,32.15,32.2,10600.0,25.5286,25.5604,25.5207,25.5604,10600.0
2005-07-01 15:45:00,32.2,32.21,32.19,32.2,12600.0,25.5604,25.5683,25.5525,25.5604,12600.0
2005-07-01 15:50:00,32.2,32.2,32.18,32.2,11500.0,25.5604,25.5604,25.5445,25.5604,11500.0
2005-07-01 15:55:00,32.21,32.25,32.2,32.24,15100.0,25.5683,25.6001,25.5604,25.5922,15100.0
2005-07-05 09:30:00,32.15,32.16,31.76,31.77,23700.0,25.5207,25.5286,25.2111,25.2191,23700.0
2005-07-05 09:35:00,31.75,31.88,31.65,31.85,18400.0,25.2032,25.3064,25.1238,25.2826,18400.0
2005-07-05 09:40:00,31.82,31.84,31.72,31.75,14600.0,25.2588,25.2746,25.1794,25.2032,14600.0
2005-07-05 09:45:00,31.74,31.77,31.7,31.72,9700.0,25.1953,25.2191,25.1635,25.1794,9700.0
2005-07-05 09:50:00,31.72,31.75,31.69,31.7,7000.0,25.1794,25.2032,25.1556,25.1635,7000.0
2005-07-05 09:55:00,31.7,31.75,31.66,31.75,4100.0,25.1635,25.2032,25.1317,25.2032,4100.0
2005-07-05 10:00:00,31.78,31.82,31.68,31.82,5200.0,25.227,25.2588,25.1476,25.2588,5200.0
2005-07-05 10:05:00,31.82,31.83,31.79,31.81,4100.0,25.2588,25.2667,25.2349,25.2508,4100.0
2005-07-05 10:10:00,31.81,31.88,31.79,31.88,4100.0,25.2508,25.3064,25.2349,25.3064,4100.0
2005-07-05 10:15:00,31.89,31.96,31.89,31.9,11500.0,25.3143,25.3699,25.3143,25.3223,11500.0
2005-07-05 10:20:00,31.89,31.89,31.87,31.89,2200.0,25.3143,25.3143,25.2984,25.3143,2200.0
2005-07-05 10:25:00,31.88,31.91,31.87,31.91,5700.0,25.3064,25.3302,25.2984,25.3302,5700.0
2005-07-05 10:30:00,31.91,31.99,31.91,31.97,10700.0,25.3302,25.3937,25.3302,25.3778,10700.0
2005-07-05 10:35:00,31.97,31.97,31.92,31.92,5400.0,25.3778,25.3778,25.3381,25.3381,5400.0
2005-07-05 10:40:00,31.92,31.92,31.89,31.9,4200.0,25.3381,25.3381,25.3143,25.3223,4200.0
2005-07-05 10:45:00,31.91,31.99,31.91,31.98,5200.0,25.3302,25.3937,25.3302,25.3858,5200.0
2005-07-05 10:50:00,31.98,31.98,31.94,31.94,5000.0,25.3858,25.3858,25.354,25.354,5000.0
2005-07-05 10:55:00,31.93,31.93,31.91,31.91,3900.0,25.3461,25.3461,25.3302,25.3302,3900.0
2005-07-05 11:00:00,31.91,31.92,31.88,31.88,8400.0,25.3302,25.3381,25.3064,25.3064,8400.0
2005-07-05 11:05:00,31.88,31.89,31.88,31.89,3200.0,25.3064,25.3143,25.3064,25.3143,3200.0
2005-07-05 11:10:00,31.89,31.94,31.89,31.93,4100.0,25.3143,25.354,25.3143,25.3461,4100.0
2005-07-05 11:15:00,31.93,31.95,31.93,31.95,6000.0,25.3461,25.3619,25.3461,25.3619,6000.0
2005-07-05 11:20:00,31.95,31.96,31.94,31.95,2800.0,25.3619,25.3699,25.354,25.3619,2800.0
2005-07-05 11:25:00,31.95,32.01,31.95,32.01,6600.0,25.3619,25.4096,25.3619,25.4096,6600.0
2005-07-05 11:30:00,32.0,32.01,31.98,31.99,6200.0,25.4016,25.4096,25.3858,25.3937,6200.0
2005-07-05 11:35:00,31.99,32.01,31.99,32.01,3500.0,25.3937,25.4096,25.3937,25.4096,3500.0
2005-07-05 11:40:00,32.01,32.02,32.01,32.01,1100.0,25.4096,25.4175,25.4096,25.4096,1100.0
2005-07-05 11:45:00,32.01,32.01,32.0,32.01,2200.0,25.4096,25.4096,25.4016,25.4096,2200.0
2005-07-05 11:50:00,32.01,32.02,32.01,32.02,2400.0,25.4096,25.4175,25.4096,25.4175,2400.0
2005-07-05 11:55:00,32.02,32.02,32.01,32.01,1600.0,25.4175,25.4175,25.4096,25.4096,1600.0
2005-07-05 12:00:00,32.02,32.06,32.02,32.04,6500.0,25.4175,25.4493,25.4175,25.4334,6500.0
2005-07-05 12:05:00,32.04,32.04,32.02,32.02,4400.0,25.4334,25.4334,25.4175,25.4175,4400.0
2005-07-05 12:10:00,32.02,32.02,32.02,32.02,800.0,25.4175,25.4175,25.4175,25.4175,800.0
2005-07-05 12:15:00,32.02,32.03,32.02,32.02,6400.0,25.4175,25.4255,25.4175,25.4175,6400.0
2005-07-05 12:20:00,32.01,32.06,32.01,32.05,6500.0,25.4096,25.4493,25.4096,25.4413,6500.0
2005-07-05 12:25:00,32.05,32.1,32.05,32.1,8300.0,25.4413,25.481,25.4413,25.481,8300.0
2005-07-05 12:30:00,32.1,32.1,32.09,32.1,7500.0,25.481,25.481,25.4731,25.481,7500.0
2005-07-05 12:35:00,32.1,32.12,32.09,32.1,3000.0,25.481,25.4969,25.4731,25.481,3000.0
2005-07-05 12:40:00,32.1,32.1,32.09,32.09,4500.0,25.481,25.481,25.4731,25.4731,4500.0
2005-07-05 12:45:00,32.09,32.1,32.08,32.08,3900.0,25.4731,25.481,25.4651,25.4651,3900.0
2005-07-05 12:50:00,32.08,32.09,32.08,32.09,3800.0,25.4651,25.4731,25.4651,25.4731,3800.0
2005-07-05 12:55:00,32.09,32.09,32.07,32.07,4900.0,25.4731,25.4731,25.4572,25.4572,4900.0
2005-07-05 13:00:00,32.07,32.08,32.06,32.06,4800.0,25.4572,25.4651,25.4493,25.4493,4800.0
2005-07-05 13:05:00,32.06,32.06,32.03,32.03,12900.0,25.4493,25.4493,25.4255,25.4255,12900.0
2005-07-05 13:10:00,32.03,32.03,32.02,32.03,2700.0,25.4255,25.4255,25.4175,25.4255,2700.0
2005-07-05 13:15:00,32.03,32.03,32.02,32.02,2800.0,25.4255,25.4255,25.4175,25.4175,2800.0
2005-07-05 13:20:00,32.03,32.03,32.01,32.01,1500.0,25.4255,25.4255,25.4096,25.4096,1500.0
2005-07-05 13:25:00,32.02,32.02,31.99,31.99,5000.0,25.4175,25.4175,25.3937,25.3937,5000.0
2005-07-05 13:30:00,31.99,32.03,31.97,31.97,7700.0,25.3937,25.4255,25.3778,25.3778,7700.0
2005-07-05 13:35:00,31.97,31.98,31.88,31.89,18800.0,25.3778,25.3858,25.3064,25.3143,18800.0
2005-07-05 13:40:00,31.89,31.94,31.87,31.91,5700.0,25.3143,25.354,25.2984,25.3302,5700.0
2005-07-05 13:45:00,31.93,31.97,31.92,31.97,4600.0,25.3461,25.3778,25.3381,25.3778,4600.0
2005-07-05 13:50:00,31.97,31.98,31.92,31.92,6000.0,25.3778,25.3858,25.3381,25.3381,6000.0
2005-07-05 13:55:00,31.94,31.96,31.92,31.92,2400.0,25.354,25.3699,25.3381,25.3381,2400.0
2005-07-05 14:00:00,31.93,31.96,31.93,31.96,4000.0,25.3461,25.3699,25.3461,25.3699,4000.0
2005-07-05 14:05:00,31.96,31.99,31.95,31.97,5000.0,25.3699,25.3937,25.3619,25.3778,5000.0
2005-07-05 14:10:00,31.97,31.97,31.96,31.96,400.0,25.3778,25.3778,25.3699,25.3699,400.0
2005-07-05 14:15:00,31.96,31.97,31.93,31.97,5000.0,25.3699,25.3778,25.3461,25.3778,5000.0
2005-07-05 14:20:00,31.97,32.0,31.97,31.97,2700.0,25.3778,25.4016,25.3778,25.3778,2700.0
2005-07-05 14:25:00,31.97,31.97,31.96,31.96,1500.0,25.3778,25.3778,25.3699,25.3699,1500.0
2005-07-05 14:30:00,31.96,31.99,31.95,31.99,6100.0,25.3699,25.3937,25.3619,25.3937,6100.0
2005-07-05 14:35:00,31.98,32.0,31.97,32.0,4300.0,25.3858,25.4016,25.3778,25.4016,4300.0
2005-07-05 14:40:00,32.0,32.02,32.0,32.02,7400.0,25.4016,25.4175,25.4016,25.4175,7400.0
2005-07-05 14:45:00,32.03,32.08,32.03,32.08,4100.0,25.4255,25.4651,25.4255,25.4651,4100.0
2005-07-05 14:50:00,32.07,32.12,32.07,32.12,3700.0,25.4572,25.4969,25.4572,25.4969,3700.0
2005-07-05 14:55:00,32.12,32.12,32.08,32.08,6300.0,25.4969,25.4969,25.4651,25.4651,6300.0
2005-07-05 15:00:00,32.07,32.1,32.07,32.1,4100.0,25.4572,25.481,25.4572,25.481,4100.0
2005-07-05 15:05:00,32.09,32.11,32.07,32.07,4100.0,25.4731,25.489,25.4572,25.4572,4100.0
2005-07-05 15:10:00,32.06,32.06,32.04,32.05,2800.0,25.4493,25.4493,25.4334,25.4413,2800.0
2005-07-05 15:15:00,32.05,32.06,32.05,32.06,3400.0,25.4413,25.4493,25.4413,25.4493,3400.0
2005-07-05 15:20:00,32.06,32.09,32.06,32.07,6000.0,25.4493,25.4731,25.4493,25.4572,6000.0
2005-07-05 15:25:00,32.09,32.12,32.08,32.09,7800.0,25.4731,25.4969,25.4651,25.4731,7800.0
2005-07-05 15:30:00,32.08,32.12,32.08,32.12,3300.0,25.4651,25.4969,25.4651,25.4969,3300.0
2005-07-05 15:35:00,32.12,32.12,32.11,32.12,7700.0,25.4969,25.4969,25.489,25.4969,7700.0
2005-07-05 15:40:00,32.12,32.13,32.09,32.1,20700.0,25.4969,25.5048,25.4731,25.481,20700.0
2005-07-05 15:45:00,32.1,32.13,32.01,32.12,19300.0,25.481,25.5048,25.4096,25.4969,19300.0
2005-07-05 15:50:00,32.12,32.12,31.99,32.0,32000.0,25.4969,25.4969,25.3937,25.4016,32000.0
2005-07-05 15:55:00,32.01,32.02,31.98,32.0,30000.0,25.4096,25.4175,25.3858,25.4016,30000.0
2005-07-06 09:30:00,31.84,31.9,31.75,31.9,20500.0,25.2746,25.3223,25.2032,25.3223,20500.0
2005-07-06 09:35:00,31.88,31.88,31.73,31.82,7500.0,25.3064,25.3064,25.1873,25.2588,7500.0
2005-07-06 09:40:00,31.76,31.9,31.72,31.87,10600.0,25.2111,25.3223,25.1794,25.2984,10600.0
2005-07-06 09:45:00,31.86,31.96,31.85,31.86,4900.0,25.2905,25.3699,25.2826,25.2905,4900.0
2005-07-06 09:50:00,31.88,31.92,31.85,31.87,4600.0,25.3064,25.3381,25.2826,25.2984,4600.0
2005-07-06 09:55:00,31.87,31.91,31.87,31.91,1900.0,25.2984,25.3302,25.2984,25.3302,1900.0
2005-07-06 10:00:00,31.91,31.91,31.86,31.91,3700.0,25.3302,25.3302,25.2905,25.3302,3700.0
2005-07-06 10:05:00,31.89,31.95,31.89,31.94,4200.0,25.3143,25.3619,25.3143,25.354,4200.0
2005-07-06 10:10:00,31.94,31.94,31.92,31.93,900.0,25.354,25.354,25.3381,25.3461,900.0
2005-07-06 10:15:00,31.92,31.94,31.89,31.9,9900.0,25.3381,25.354,25.3143,25.3223,9900.0
2005-07-06 10:20:00,31.9,31.9,31.87,31.89,6800.0,25.3223,25.3223,25.2984,25.3143,6800.0
2005-07-06 10:25:00,31.89,31.89,31.86,31.86,4000.0,25.3143,25.3143,25.2905,25.2905,4000.0
2005-07-06 10:30:00,31.87,31.87,31.82,31.85,7000.0,25.2984,25.2984,25.2588,25.2826,7000.0
2005-07-06 10:35:00,31.85,31.89,31.84,31.89,2200.0,25.2826,25.3143,25.2746,25.3143,2200.0
2005-07-06 10:40:00,31.9,31.9,31.86,31.86,2800.0,25.3223,25.3223,25.2905,25.2905,2800.0
2005-07-06 10:45:00,31.87,31.92,31.87,31.91,1100.0,25.2984,25.3381,25.2984,25.3302,1100.0
2005-07-06 10:50:00,31.91,31.91,31.87,31.87,1100.0,25.3302,25.3302,25.2984,25.2984,1100.0
2005-07-06 10:55:00,31.88,31.91,31.88,31.89,2000.0,25.3064,25.3302,25.3064,25.3143,2000.0
2005-07-06 11:00:00,31.88,31.91,31.86,31.86,2200.0,25.3064,25.3302,25.2905,25.2905,2200.0
2005-07-06 11:05:00,31.86,31.94,31.85,31.92,7500.0,25.2905,25.354,25.2826,25.3381,7500.0
2005-07-06 11:10:00,31.9,31.93,31.88,31.91,1600.0,25.3223,25.3461,25.3064,25.3302,1600.0
2005-07-06 11:15:00,31.9,31.94,31.9,31.93,1600.0,25.3223,25.354,25.3223,25.3461,1600.0
2005-07-06 11:20:00,31.92,31.93,31.89,31.9,6600.0,25.3381,25.3461,25.3143,25.3223,6600.0
2005-07-06 11:25:00,31.89,31.89,31.83,31.83,2400.0,25.3143,25.3143,25.2667,25.2667,2400.0
2005-07-06 11:30:00,31.83,31.87,31.83,31.87,2900.0,25.2667,25.2984,25.2667,25.2984,2900.0
2005-07-06 11:35:00,31.87,31.87,31.86,31.86,5400.0,25.2984,25.2984,25.2905,25.2905,5400.0
2005-07-06 11:40:00,31.85,31.86,31.85,31.86,1800.0,25.2826,25.2905,25.2826,25.2905,1800.0
2005-07-06 11:45:00,31.85,31.85,31.84,31.85,800.0,25.2826,25.2826,25.2746,25.2826,800.0
2005-07-06 11:50:00,31.85,31.86,31.84,31.86,1400.0,25.2826,25.2905,25.2746,25.2905,1400.0
2005-07-06 11:55:00,31.85,31.86,31.85,31.86,500.0,25.2826,25.2905,25.2826,25.2905,500.0
2005-07-06 12:00:00,31.85,31.87,31.84,31.87,2400.0,25.2826,25.2984,25.2746,25.2984,2400.0
2005-07-06 12:05:00,31.86,31.86,31.84,31.84,1800.0,25.2905,25.2905,25.2746,25.2746,1800.0
2005-07-06 12:10:00,31.84,31.85,31.84,31.85,1500.0,25.2746,25.2826,25.2746,25.2826,1500.0
2005-07-06 12:15:00,31.83,31.83,31.83,31.83,400.0,25.2667,25.2667,25.2667,25.2667,400.0
2005-07-06 12:20:00,31.84,31.85,31.8,31.8,3700.0,25.2746,25.2826,25.2429,25.2429,3700.0
2005-07-06 12:25:00,31.82,31.82,31.75,31.75,6600.0,25.2588,25.2588,25.2032,25.2032,6600.0
2005-07-06 12:30:00,31.79,31.79,31.72,31.74,6000.0,25.2349,25.2349,25.1794,25.1953,6000.0
2005-07-06 12:35:00,31.74,31.76,31.74,31.75,2900.0,25.1953,25.2111,25.1953,25.2032,2900.0
2005-07-06 12:40:00,31.76,31.8,31.75,31.76,5200.0,25.2111,25.2429,25.2032,25.2111,5200.0
2005-07-06 12:45:00,31.75,31.77,31.74,31.76,2600.0,25.2032,25.2191,25.1953,25.2111,2600.0
2005-07-06 12:50:00,31.76,31.78,31.75,31.77,3100.0,25.2111,25.227,25.2032,25.2191,3100.0
2005-07-06 12:55:00,31.76,31.78,31.76,31.78,1900.0,25.2111,25.227,25.2111,25.227,1900.0
2005-07-06 13:00:00,31.78,31.8,31.77,31.79,1200.0,25.227,25.2429,25.2191,25.2349,1200.0
2005-07-06 13:05:00,31.79,31.8,31.79,31.8,1600.0,25.2349,25.2429,25.2349,25.2429,1600.0
2005-07-06 13:10:00,31.79,31.79,31.76,31.77,1900.0,25.2349,25.2349,25.2111,25.2191,1900.0
2005-07-06 13:15:00,31.77,31.82,31.77,31.77,3700.0,25.2191,25.2588,25.2191,25.2191,3700.0
2005-07-06 13:20:00,31.8,31.8,31.78,31.79,900.0,25.2429,25.2429,25.227,25.2349,900.0
2005-07-06 13:25:00,31.79,31.8,31.78,31.78,2700.0,25.2349,25.2429,25.227,25.227,2700.0
2005-07-06 13:30:00,31.77,31.8,31.77,31.79,2100.0,25.2191,25.2429,25.2191,25.2349,2100.0
2005-07-06 13:35:00,31.79,31.79,31.76,31.77,1200.0,25.2349,25.2349,25.2111,25.2191,1200.0
2005-07-06 13:40:00,31.77,31.78,31.77,31.77,900.0,25.2191,25.227,25.2191,25.2191,900.0
2005-07-06 13:45:00,31.74,31.77,31.74,31.76,2100.0,25.1953,25.2191,25.1953,25.2111,2100.0
2005-07-06 13:50:00,31.76,31.77,31.75,31.77,4000.0,25.2111,25.2191,25.2032,25.2191,4000.0
2005-07-06 13:55:00,31.77,31.77,31.73,31.76,3300.0,25.2191,25.2191,25.1873,25.2111,3300.0
2005-07-06 14:00:00,31.75,31.75,31.69,31.69,4500.0,25.2032,25.2032,25.1556,25.1556,4500.0
2005-07-06 14:05:00,31.69,31.72,31.69,31.71,2000.0,25.1556,25.1794,25.1556,25.1714,2000.0
2005-07-06 14:10:00,31.72,31.73,31.71,31.73,3800.0,25.1794,25.1873,25.1714,25.1873,3800.0
2005-07-06 14:15:00,31.73,31.73,31.71,31.71,2900.0,25.1873,25.1873,25.1714,25.1714,2900.0
2005-07-06 14:20:00,31.71,31.72,31.66,31.67,8200.0,25.1714,25.1794,25.1317,25.1397,8200.0
2005-07-06 14:25:00,31.66,31.66,31.58,31.61,7200.0,25.1317,25.1317,25.0682,25.0921,7200.0
2005-07-06 14:30:00,31.59,31.61,31.54,31.56,6800.0,25.0762,25.0921,25.0365,25.0524,6800.0
2005-07-06 14:35:00,31.57,31.57,31.56,31.56,1900.0,25.0603,25.0603,25.0524,25.0524,1900.0
2005-07-06 14:40:00,31.56,31.57,31.53,31.54,4300.0,25.0524,25.0603,25.0286,25.0365,4300.0
2005-07-06 14:45:00,31.55,31.56,31.55,31.55,5500.0,25.0444,25.0524,25.0444,25.0444,5500.0
2005-07-06 14:50:00,31.55,31.59,31.55,31.57,13000.0,25.0444,25.0762,25.0444,25.0603,13000.0
2005-07-06 14:55:00,31.58,31.58,31.53,31.56,2800.0,25.0682,25.0682,25.0286,25.0524,2800.0
2005-07-06 15:00:00,31.55,31.58,31.55,31.57,13400.0,25.0444,25.0682,25.0444,25.0603,13400.0
2005-07-06 15:05:00,31.58,31.64,31.58,31.64,13200.0,25.0682,25.1159,25.0682,25.1159,13200.0
2005-07-06 15:10:00,31.64,31.64,31.59,31.6,5800.0,25.1159,25.1159,25.0762,25.0841,5800.0
2005-07-06 15:15:00,31.59,31.63,31.59,31.59,5400.0,25.0762,25.1079,25.0762,25.0762,5400.0
2005-07-06 15:20:00,31.59,31.6,31.56,31.6,7000.0,25.0762,25.0841,25.0524,25.0841,7000.0
2005-07-06 15:25:00,31.61,31.65,31.57,31.65,6500.0,25.0921,25.1238,25.0603,25.1238,6500.0
2005-07-06 15:30:00,31.62,31.64,31.58,31.59,12600.0,25.1,25.1159,25.0682,25.0762,12600.0
2005-07-06 15:35:00,31.59,31.63,31.59,31.61,12600.0,25.0762,25.1079,25.0762,25.0921,12600.0
2005-07-06 15:40:00,31.62,31.63,31.58,31.58,18700.0,25.1,25.1079,25.0682,25.0682,18700.0
2005-07-06 15:45:00,31.57,31.62,31.56,31.62,20300.0,25.0603,25.1,25.0524,25.1,20300.0
2005-07-06 15:50:00,31.62,31.66,31.61,31.64,17800.0,25.1,25.1317,25.0921,25.1159,17800.0
2005-07-06 15:55:00,31.64,31.69,31.62,31.62,49600.0,25.1159,25.1556,25.1,25.1,49600.0
2005-07-07 09:30:00,31.2,31.3,31.08,31.15,20100.0,24.7666,24.846,24.6713,24.7269,20100.0
2005-07-07 09:35:00,31.13,31.14,30.75,31.02,16800.0,24.711,24.719,24.4094,24.6237,16800.0
2005-07-07 09:40:00,31.07,31.07,30.9,30.93,6100.0,24.6634,24.6634,24.5285,24.5523,6100.0
2005-07-07 09:45:00,31.05,31.1,30.92,31.1,5800.0,24.6475,24.6872,24.5443,24.6872,5800.0
2005-07-07 09:50:00,31.2,31.2,30.96,31.05,14600.0,24.7666,24.7666,24.5761,24.6475,14600.0
2005-07-07 09:55:00,31.09,31.09,30.99,31.06,12000.0,24.6793,24.6793,24.5999,24.6555,12000.0
2005-07-07 10:00:00,31.02,31.05,30.98,31.03,6600.0,24.6237,24.6475,24.592,24.6317,6600.0
2005-07-07 10:05:00,31.03,31.1,30.99,31.08,4400.0,24.6317,24.6872,24.5999,24.6713,4400.0
2005-07-07 10:10:00,31.09,31.14,31.06,31.14,5600.0,24.6793,24.719,24.6555,24.719,5600.0
2005-07-07 10:15:00,31.13,31.15,31.08,31.14,4800.0,24.711,24.7269,24.6713,24.719,4800.0
2005-07-07 10:20:00,31.15,31.16,31.12,31.16,2700.0,24.7269,24.7348,24.7031,24.7348,2700.0
2005-07-07 10:25:00,31.16,31.18,31.09,31.13,3600.0,24.7348,24.7507,24.6793,24.711,3600.0
2005-07-07 10:30:00,31.12,31.17,31.1,31.12,7700.0,24.7031,24.7428,24.6872,24.7031,7700.0
2005-07-07 10:35:00,31.14,31.15,31.08,31.1,4700.0,24.719,24.7269,24.6713,24.6872,4700.0
2005-07-07 10:40:00,31.11,31.13,31.1,31.11,6000.0,24.6952,24.711,24.6872,24.6952,6000.0
2005-07-07 10:45:00,31.12,31.12,31.06,31.07,5400.0,24.7031,24.7031,24.6555,24.6634,5400.0
2005-07-07 10:50:00,31.07,31.1,30.96,31.1,17700.0,24.6634,24.6872,24.5761,24.6872,17700.0
2005-07-07 10:55:00,31.1,31.18,31.06,31.17,12200.0,24.6872,24.7507,24.6555,24.7428,12200.0
2005-07-07 11:00:00,31.18,31.2,31.15,31.2,7700.0,24.7507,24.7666,24.7269,24.7666,7700.0
2005-07-07 11:05:00,31.23,31.26,31.22,31.24,7700.0,24.7904,24.8142,24.7825,24.7984,7700.0
2005-07-07 11:10:00,31.26,31.34,31.21,31.32,6900.0,24.8142,24.8777,24.7745,24.8619,6900.0
2005-07-07 11:15:00,31.32,31.33,31.31,31.32,6700.0,24.8619,24.8698,24.8539,24.8619,6700.0
2005-07-07 11:20:00,31.32,31.36,31.31,31.36,6600.0,24.8619,24.8936,24.8539,24.8936,6600.0
2005-07-07 11:25:00,31.34,31.37,31.34,31.37,8000.0,24.8777,24.9015,24.8777,24.9015,8000.0
2005-07-07 11:30:00,31.37,31.37,31.33,31.37,6000.0,24.9015,24.9015,24.8698,24.9015,6000.0
2005-07-07 11:35:00,31.37,31.37,31.36,31.36,2800.0,24.9015,24.9015,24.8936,24.8936,2800.0
2005-07-07 11:40:00,31.37,31.41,31.37,31.39,5400.0,24.9015,24.9333,24.9015,24.9174,5400.0
2005-07-07 11:45:00,31.35,31.38,31.35,31.38,4000.0,24.8857,24.9095,24.8857,24.9095,4000.0
2005-07-07 11:50:00,31.4,31.4,31.37,31.38,4700.0,24.9254,24.9254,24.9015,24.9095,4700.0
2005-07-07 11:55:00,31.38,31.47,31.38,31.47,13600.0,24.9095,24.9809,24.9095,24.9809,13600.0
2005-07-07 12:00:00,31.47,31.49,31.42,31.42,7200.0,24.9809,24.9968,24.9412,24.9412,7200.0
2005-07-07 12:05:00,31.42,31.43,31.42,31.43,5400.0,24.9412,24.9492,24.9412,24.9492,5400.0
2005-07-07 12:10:00,31.43,31.51,31.43,31.49,6100.0,24.9492,25.0127,24.9492,24.9968,6100.0
2005-07-07 12:15:00,31.5,31.54,31.49,31.54,3000.0,25.0047,25.0365,24.9968,25.0365,3000.0
2005-07-07 12:20:00,31.54,31.58,31.53,31.54,7600.0,25.0365,25.0682,25.0286,25.0365,7600.0
2005-07-07 12:25:00,31.54,31.55,31.54,31.55,2300.0,25.0365,25.0444,25.0365,25.0444,2300.0
2005-07-07 12:30:00,31.55,31.55,31.5,31.51,2700.0,25.0444,25.0444,25.0047,25.0127,2700.0
2005-07-07 12:35:00,31.51,31.55,31.51,31.55,1800.0,25.0127,25.0444,25.0127,25.0444,1800.0
2005-07-07 12:40:00,31.55,31.56,31.53,31.53,1900.0,25.0444,25.0524,25.0286,25.0286,1900.0
2005-07-07 12:45:00,31.54,31.55,31.53,31.55,900.0,25.0365,25.0444,25.0286,25.0444,900.0
2005-07-07 12:50:00,31.55,31.56,31.49,31.51,7300.0,25.0444,25.0524,24.9968,25.0127,7300.0
2005-07-07 12:55:00,31.49,31.5,31.47,31.49,2400.0,24.9968,25.0047,24.9809,24.9968,2400.0
2005-07-07 13:00:00,31.48,31.51,31.48,31.49,1700.0,24.9889,25.0127,24.9889,24.9968,1700.0
2005-07-07 13:05:00,31.51,31.54,31.5,31.53,4100.0,25.0127,25.0365,25.0047,25.0286,4100.0
2005-07-07 13:10:00,31.54,31.54,31.53,31.53,3700.0,25.0365,25.0365,25.0286,25.0286,3700.0
2005-07-07 13:15:00,31.54,31.56,31.53,31.56,2800.0,25.0365,25.0524,25.0286,25.0524,2800.0
2005-07-07 13:20:00,31.56,31.57,31.52,31.54,9100.0,25.0524,25.0603,25.0206,25.0365,9100.0
2005-07-07 13:25:00,31.53,31.54,31.53,31.53,700.0,25.0286,25.0365,25.0286,25.0286,700.0
2005-07-07 13:30:00,31.53,31.55,31.53,31.55,4700.0,25.0286,25.0444,25.0286,25.0444,4700.0
2005-07-07 13:35:00,31.55,31.55,31.54,31.54,800.0,25.0444,25.0444,25.0365,25.0365,800.0
2005-07-07 13:40:00,31.55,31.62,31.55,31.55,8600.0,25.0444,25.1,25.0444,25.0444,8600.0
2005-07-07 13:45:00,31.56,31.57,31.55,31.57,5300.0,25.0524,25.0603,25.0444,25.0603,5300.0
2005-07-07 13:50:00,31.55,31.57,31.47,31.47,11900.0,25.0444,25.0603,24.9809,24.9809,11900.0
2005-07-07 13:55:00,31.48,31.5,31.48,31.49,8500.0,24.9889,25.0047,24.9889,24.9968,8500.0
2005-07-07 14:00:00,31.49,31.49,31.48,31.48,4200.0,24.9968,24.9968,24.9889,24.9889,4200.0
2005-07-07 14:05:00,31.48,31.5,31.48,31.49,2600.0,24.9889,25.0047,24.9889,24.9968,2600.0
2005-07-07 14:10:00,31.5,31.5,31.48,31.49,3800.0,25.0047,25.0047,24.9889,24.9968,3800.0
2005-07-07 14:15:00,31.48,31.49,31.45,31.49,2700.0,24.9889,24.9968,24.965,24.9968,2700.0
2005-07-07 14:20:00,31.49,31.51,31.49,31.51,5100.0,24.9968,25.0127,24.9968,25.0127,5100.0
2005-07-07 14:25:00,31.51,31.52,31.51,31.51,3100.0,25.0127,25.0206,25.0127,25.0127,3100.0
2005-07-07 14:30:00,31.49,31.54,31.49,31.51,5900.0,24.9968,25.0365,24.9968,25.0127,5900.0
2005-07-07 14:35:00,31.53,31.54,31.53,31.53,1200.0,25.0286,25.0365,25.0286,25.0286,1200.0
2005-07-07 14:40:00,31.53,31.53,31.52,31.53,3800.0,25.0286,25.0286,25.0206,25.0286,3800.0
2005-07-07 14:45:00,31.51,31.51,31.47,31.48,3500.0,25.0127,25.0127,24.9809,24.9889,3500.0
2005-07-07 14:50:00,31.48,31.54,31.48,31.54,5200.0,24.9889,25.0365,24.9889,25.0365,5200.0
2005-07-07 14:55:00,31.54,31.55,31.54,31.55,2100.0,25.0365,25.0444,25.0365,25.0444,2100.0
2005-07-07 15:00:00,31.56,31.61,31.56,31.58,12900.0,25.0524,25.0921,25.0524,25.0682,12900.0
2005-07-07 15:05:00,31.6,31.65,31.58,31.62,19100.0,25.0841,25.1238,25.0682,25.1,19100.0
2005-07-07 15:10:00,31.62,31.63,31.59,31.61,5600.0,25.1,25.1079,25.0762,25.0921,5600.0
2005-07-07 15:15:00,31.63,31.63,31.55,31.57,15500.0,25.1079,25.1079,25.0444,25.0603,15500.0
2005-07-07 15:20:00,31.58,31.61,31.55,31.61,33600.0,25.0682,25.0921,25.0444,25.0921,33600.0
2005-07-07 15:25:00,31.62,31.62,31.59,31.59,13600.0,25.1,25.1,25.0762,25.0762,13600.0
2005-07-07 15:30:00,31.6,31.71,31.6,31.66,15100.0,25.0841,25.1714,25.0841,25.1317,15100.0
2005-07-07 15:35:00,31.66,31.67,31.66,31.67,2100.0,25.1317,25.1397,25.1317,25.1397,2100.0
2005-07-07 15:40:00,31.66,31.69,31.65,31.67,7400.0,25.1317,25.1556,25.1238,25.1397,7400.0
2005-07-07 15:45:00,31.66,31.72,31.65,31.69,7100.0,25.1317,25.1794,25.1238,25.1556,7100.0
2005-07-07 15:50:00,31.7,31.72,31.7,31.72,7400.0,25.1635,25.1794,25.1635,25.1794,7400.0
2005-07-07 15:55:00,31.72,31.74,31.7,31.7,6000.0,25.1794,25.1953,25.1635,25.1635,6000.0
2005-07-08 09:30:00,31.7,31.76,31.56,31.76,10600.0,25.1635,25.2111,25.0524,25.2111,10600.0
2005-07-08 09:35:00,31.64,31.75,31.64,31.72,2400.0,25.1159,25.2032,25.1159,25.1794,2400.0
2005-07-08 09:40:00,31.79,31.84,31.79,31.84,6300.0,25.2349,25.2746,25.2349,25.2746,6300.0
2005-07-08 09:45:00,31.84,31.84,31.73,31.81,4300.0,25.2746,25.2746,25.1873,25.2508,4300.0
2005-07-08 09:50:00,31.81,31.81,31.76,31.79,2200.0,25.2508,25.2508,25.2111,25.2349,2200.0
2005-07-08 09:55:00,31.79,31.84,31.79,31.79,3700.0,25.2349,25.2746,25.2349,25.2349,3700.0
2005-07-08 10:00:00,31.79,31.8,31.7,31.74,5600.0,25.2349,25.2429,25.1635,25.1953,5600.0
2005-07-08 10:05:00,31.73,31.78,31.72,31.78,2800.0,25.1873,25.227,25.1794,25.227,2800.0
2005-07-08 10:10:00,31.78,31.81,31.76,31.81,1300.0,25.227,25.2508,25.2111,25.2508,1300.0
2005-07-08 10:15:00,31.83,31.83,31.73,31.73,5400.0,25.2667,25.2667,25.1873,25.1873,5400.0
2005-07-08 10:20:00,31.74,31.79,31.74,31.77,2800.0,25.1953,25.2349,25.1953,25.2191,2800.0
2005-07-08 10:25:00,31.8,31.85,31.8,31.85,2300.0,25.2429,25.2826,25.2429,25.2826,2300.0
2005-07-08 10:30:00,31.86,31.91,31.85,31.85,4700.0,25.2905,25.3302,25.2826,25.2826,4700.0
2005-07-08 10:35:00,31.86,31.89,31.85,31.87,1700.0,25.2905,25.3143,25.2826,25.2984,1700.0
2005-07-08 10:40:00,31.86,31.86,31.81,31.81,2800.0,25.2905,25.2905,25.2508,25.2508,2800.0
2005-07-08 10:45:00,31.85,31.89,31.84,31.88,4100.0,25.2826,25.3143,25.2746,25.3064,4100.0
2005-07-08 10:50:00,31.89,31.96,31.88,31.93,8000.0,25.3143,25.3699,25.3064,25.3461,8000.0
2005-07-08 10:55:00,31.93,31.93,31.9,31.93,1300.0,25.3461,25.3461,25.3223,25.3461,1300.0
2005-07-08 11:00:00,31.92,31.93,31.89,31.9,4800.0,25.3381,25.3461,25.3143,25.3223,4800.0
2005-07-08 11:05:00,31.9,31.91,31.89,31.89,2000.0,25.3223,25.3302,25.3143,25.3143,2000.0
2005-07-08 11:10:00,31.89,31.92,31.87,31.89,5300.0,25.3143,25.3381,25.2984,25.3143,5300.0
2005-07-08 11:15:00,31.89,31.93,31.89,31.93,2100.0,25.3143,25.3461,25.3143,25.3461,2100.0
2005-07-08 11:20:00,31.91,31.98,31.91,31.94,9900.0,25.3302,25.3858,25.3302,25.354,9900.0
2005-07-08 11:25:00,31.95,32.0,31.95,31.95,5300.0,25.3619,25.4016,25.3619,25.3619,5300.0
2005-07-08 11:30:00,31.95,31.98,31.95,31.98,2900.0,25.3619,25.3858,25.3619,25.3858,2900.0
2005-07-08 11:35:00,32.0,32.01,32.0,32.01,2500.0,25.4016,25.4096,25.4016,25.4096,2500.0
2005-07-08 11:40:00,32.0,32.01,32.0,32.0,1300.0,25.4016,25.4096,25.4016,25.4016,1300.0
2005-07-08 11:45:00,32.0,32.02,32.0,32.02,2300.0,25.4016,25.4175,25.4016,25.4175,2300.0
2005-07-08 11:50:00,32.01,32.02,31.99,32.0,6900.0,25.4096,25.4175,25.3937,25.4016,6900.0
2005-07-08 11:55:00,32.0,32.01,31.99,32.0,2800.0,25.4016,25.4096,25.3937,25.4016,2800.0
2005-07-08 12:00:00,32.01,32.14,32.01,32.14,5900.0,25.4096,25.5128,25.4096,25.5128,5900.0
2005-07-08 12:05:00,32.14,32.17,32.14,32.17,6200.0,25.5128,25.5366,25.5128,25.5366,6200.0
2005-07-08 12:10:00,32.15,32.19,32.15,32.19,3100.0,25.5207,25.5525,25.5207,25.5525,3100.0
2005-07-08 12:15:00,32.19,32.19,32.17,32.18,2300.0,25.5525,25.5525,25.5366,25.5445,2300.0
2005-07-08 12:20:00,32.16,32.2,32.16,32.2,2800.0,25.5286,25.5604,25.5286,25.5604,2800.0
2005-07-08 12:25:00,32.2,32.2,32.15,32.15,3000.0,25.5604,25.5604,25.5207,25.5207,3000.0
2005-07-08 12:30:00,32.16,32.16,32.13,32.14,16400.0,25.5286,25.5286,25.5048,25.5128,16400.0
2005-07-08 12:35:00,32.14,32.16,32.14,32.15,2100.0,25.5128,25.5286,25.5128,25.5207,2100.0
2005-07-08 12:40:00,32.12,32.13,32.12,32.12,3000.0,25.4969,25.5048,25.4969,25.4969,3000.0
2005-07-08 12:45:00,32.12,32.14,32.11,32.14,3400.0,25.4969,25.5128,25.489,25.5128,3400.0
2005-07-08 12:50:00,32.13,32.15,32.13,32.15,3000.0,25.5048,25.5207,25.5048,25.5207,3000.0
2005-07-08 12:55:00,32.16,32.18,32.15,32.18,2100.0,25.5286,25.5445,25.5207,25.5445,2100.0
2005-07-08 13:00:00,32.17,32.18,32.16,32.16,1100.0,25.5366,25.5445,25.5286,25.5286,1100.0
2005-07-08 13:05:00,32.15,32.2,32.15,32.2,3400.0,25.5207,25.5604,25.5207,25.5604,3400.0
2005-07-08 13:10:00,32.19,32.2,32.19,32.2,2000.0,25.5525,25.5604,25.5525,25.5604,2000.0
2005-07-08 13:15:00,32.2,32.2,32.17,32.17,2200.0,25.5604,25.5604,25.5366,25.5366,2200.0
2005-07-08 13:20:00,32.16,32.17,32.16,32.16,2300.0,25.5286,25.5366,25.5286,25.5286,2300.0
2005-07-08 13:25:00,32.16,32.17,32.16,32.17,300.0,25.5286,25.5366,25.5286,25.5366,300.0
2005-07-08 13:30:00,32.17,32.17,32.16,32.16,600.0,25.5366,25.5366,25.5286,25.5286,600.0
2005-07-08 13:35:00,32.16,32.17,32.14,32.15,3700.0,25.5286,25.5366,25.5128,25.5207,3700.0
2005-07-08 13:40:00,32.15,32.15,32.13,32.13,700.0,25.5207,25.5207,25.5048,25.5048,700.0
2005-07-08 13:45:00,32.14,32.17,32.12,32.17,2900.0,25.5128,25.5366,25.4969,25.5366,2900.0
2005-07-08 13:50:00,32.15,32.15,32.11,32.13,2400.0,25.5207,25.5207,25.489,25.5048,2400.0
2005-07-08 13:55:00,32.13,32.15,32.1,32.13,2800.0,25.5048,25.5207,25.481,25.5048,2800.0
2005-07-08 14:00:00,32.13,32.13,32.11,32.12,2800.0,25.5048,25.5048,25.489,25.4969,2800.0
2005-07-08 14:05:00,32.12,32.14,32.12,32.12,2500.0,25.4969,25.5128,25.4969,25.4969,2500.0
2005-07-08 14:10:00,32.11,32.14,32.11,32.12,1400.0,25.489,25.5128,25.489,25.4969,1400.0
2005-07-08 14:15:00,32.14,32.16,32.1,32.13,3900.0,25.5128,25.5286,25.481,25.5048,3900.0
2005-07-08 14:20:00,32.12,32.15,32.12,32.15,1200.0,25.4969,25.5207,25.4969,25.5207,1200.0
2005-07-08 14:25:00,32.16,32.19,32.16,32.19,6000.0,25.5286,25.5525,25.5286,25.5525,6000.0
2005-07-08 14:30:00,32.19,32.22,32.18,32.22,4600.0,25.5525,25.5763,25.5445,25.5763,4600.0
2005-07-08 14:35:00,32.22,32.22,32.17,32.17,4200.0,25.5763,25.5763,25.5366,25.5366,4200.0
2005-07-08 14:40:00,32.16,32.18,32.16,32.17,1300.0,25.5286,25.5445,25.5286,25.5366,1300.0
2005-07-08 14:45:00,32.18,32.23,32.18,32.19,1800.0,25.5445,25.5842,25.5445,25.5525,1800.0
2005-07-08 14:50:00,32.22,32.22,32.19,32.21,1300.0,25.5763,25.5763,25.5525,25.5683,1300.0
2005-07-08 14:55:00,32.21,32.25,32.17,32.25,6500.0,25.5683,25.6001,25.5366,25.6001,6500.0
2005-07-08 15:00:00,32.25,32.26,32.22,32.25,4400.0,25.6001,25.608,25.5763,25.6001,4400.0
2005-07-08 15:05:00,32.23,32.25,32.22,32.24,4200.0,25.5842,25.6001,25.5763,25.5922,4200.0
2005-07-08 15:10:00,32.23,32.25,32.2,32.24,6800.0,25.5842,25.6001,25.5604,25.5922,6800.0
2005-07-08 15:15:00,32.21,32.24,32.2,32.22,1800.0,25.5683,25.5922,25.5604,25.5763,1800.0
2005-07-08 15:20:00,32.22,32.22,32.18,32.2,4600.0,25.5763,25.5763,25.5445,25.5604,4600.0
2005-07-08 15:25:00,32.21,32.26,32.2,32.21,20000.0,25.5683,25.608,25.5604,25.5683,20000.0
2005-07-08 15:30:00,32.22,32.22,32.15,32.18,16300.0,25.5763,25.5763,25.5207,25.5445,16300.0
2005-07-08 15:35:00,32.19,32.2,32.17,32.19,6400.0,25.5525,25.5604,25.5366,25.5525,6400.0
2005-07-08 15:40:00,32.18,32.19,32.18,32.19,3500.0,25.5445,25.5525,25.5445,25.5525,3500.0
2005-07-08 15:45:00,32.19,32.19,32.15,32.18,4000.0,25.5525,25.5525,25.5207,25.5445,4000.0
2005-07-08 15:50:00,32.13,32.13,32.1,32.12,26900.0,25.5048,25.5048,25.481,25.4969,26900.0
2005-07-08 15:55:00,32.11,32.18,32.1,32.1,38700.0,25.489,25.5445,25.481,25.481,38700.0
2005-07-11 09:30:00,32.24,32.24,32.18,32.18,24100.0,25.5922,25.5922,25.5445,25.5445,24100.0
2005-07-11 09:35:00,32.19,32.33,32.19,32.31,5600.0,25.5525,25.6636,25.5525,25.6477,5600.0
2005-07-11 09:40:00,32.4,32.49,32.32,32.49,8800.0,25.7192,25.7906,25.6557,25.7906,8800.0
2005-07-11 09:45:00,32.49,32.53,32.47,32.48,12400.0,25.7906,25.8224,25.7747,25.7827,12400.0
2005-07-11 09:50:00,32.47,32.5,32.46,32.49,11200.0,25.7747,25.7985,25.7668,25.7906,11200.0
2005-07-11 09:55:00,32.49,32.49,32.42,32.42,2900.0,25.7906,25.7906,25.735,25.735,2900.0
2005-07-11 10:00:00,32.45,32.45,32.34,32.35,2700.0,25.7589,25.7589,25.6715,25.6795,2700.0
2005-07-11 10:05:00,32.36,32.36,32.3,32.33,5500.0,25.6874,25.6874,25.6398,25.6636,5500.0
2005-07-11 10:10:00,32.34,32.35,32.26,32.3,12100.0,25.6715,25.6795,25.608,25.6398,12100.0
2005-07-11 10:15:00,32.29,32.3,32.25,32.27,11300.0,25.6318,25.6398,25.6001,25.616,11300.0
2005-07-11 10:20:00,32.27,32.28,32.27,32.28,2900.0,25.616,25.6239,25.616,25.6239,2900.0
2005-07-11 10:25:00,32.29,32.33,32.29,32.32,7500.0,25.6318,25.6636,25.6318,25.6557,7500.0
2005-07-11 10:30:00,32.32,32.33,32.26,32.26,4800.0,25.6557,25.6636,25.608,25.608,4800.0
2005-07-11 10:35:00,32.28,32.28,32.23,32.28,5500.0,25.6239,25.6239,25.5842,25.6239,5500.0
2005-07-11 10:40:00,32.28,32.34,32.28,32.34,4500.0,25.6239,25.6715,25.6239,25.6715,4500.0
2005-07-11 10:45:00,32.33,32.37,32.33,32.37,4300.0,25.6636,25.6953,25.6636,25.6953,4300.0
2005-07-11 10:50:00,32.37,32.41,32.35,32.37,4000.0,25.6953,25.7271,25.6795,25.6953,4000.0
2005-07-11 10:55:00,32.38,32.39,32.35,32.39,3000.0,25.7033,25.7112,25.6795,25.7112,3000.0
2005-07-11 11:00:00,32.39,32.43,32.36,32.38,2300.0,25.7112,25.743,25.6874,25.7033,2300.0
2005-07-11 11:05:00,32.38,32.39,32.37,32.37,1000.0,25.7033,25.7112,25.6953,25.6953,1000.0
2005-07-11 11:10:00,32.38,32.42,32.36,32.42,3100.0,25.7033,25.735,25.6874,25.735,3100.0
2005-07-11 11:15:00,32.42,32.47,32.42,32.47,2800.0,25.735,25.7747,25.735,25.7747,2800.0
2005-07-11 11:20:00,32.47,32.48,32.38,32.43,7500.0,25.7747,25.7827,25.7033,25.743,7500.0
2005-07-11 11:25:00,32.43,32.43,32.4,32.41,5200.0,25.743,25.743,25.7192,25.7271,5200.0
2005-07-11 11:30:00,32.41,32.41,32.33,32.38,11200.0,25.7271,25.7271,25.6636,25.7033,11200.0
2005-07-11 11:35:00,32.39,32.39,32.35,32.35,7200.0,25.7112,25.7112,25.6795,25.6795,7200.0
2005-07-11 11:40:00,32.36,32.39,32.35,32.39,2200.0,25.6874,25.7112,25.6795,25.7112,2200.0
2005-07-11 11:45:00,32.38,32.38,32.36,32.36,2600.0,25.7033,25.7033,25.6874,25.6874,2600.0
2005-07-11 11:50:00,32.38,32.41,32.37,32.41,3000.0,25.7033,25.7271,25.6953,25.7271,3000.0
2005-07-11 11:55:00,32.41,32.41,32.37,32.39,3900.0,25.7271,25.7271,25.6953,25.7112,3900.0
2005-07-11 12:00:00,32.38,32.38,32.37,32.38,700.0,25.7033,25.7033,25.6953,25.7033,700.0
2005-07-11 12:05:00,32.38,32.38,32.36,32.36,2400.0,25.7033,25.7033,25.6874,25.6874,2400.0
2005-07-11 12:10:00,32.37,32.39,32.37,32.39,2600.0,25.6953,25.7112,25.6953,25.7112,2600.0
2005-07-11 12:15:00,32.39,32.39,32.39,32.39,300.0,25.7112,25.7112,25.7112,25.7112,300.0
2005-07-11 12:20:00,32.38,32.4,32.38,32.39,2400.0,25.7033,25.7192,25.7033,25.7112,2400.0
2005-07-11 12:25:00,32.4,32.4,32.34,32.34,5000.0,25.7192,25.7192,25.6715,25.6715,5000.0
2005-07-11 12:30:00,32.34,32.37,32.32,32.35,2700.0,25.6715,25.6953,25.6557,25.6795,2700.0
2005-07-11 12:35:00,32.36,32.37,32.35,32.35,2400.0,25.6874,25.6953,25.6795,25.6795,2400.0
2005-07-11 12:40:00,32.35,32.35,32.33,32.35,2900.0,25.6795,25.6795,25.6636,25.6795,2900.0
2005-07-11 12:45:00,32.34,32.35,32.34,32.35,1100.0,25.6715,25.6795,25.6715,25.6795,1100.0
2005-07-11 12:50:00,32.33,32.34,32.3,32.32,1700.0,25.6636,25.6715,25.6398,25.6557,1700.0
2005-07-11 12:55:00,32.32,32.35,32.3,32.3,4300.0,25.6557,25.6795,25.6398,25.6398,4300.0
2005-07-11 13:00:00,32.28,32.29,32.22,32.25,5800.0,25.6239,25.6318,25.5763,25.6001,5800.0
2005-07-11 13:05:00,32.25,32.26,32.25,32.26,4200.0,25.6001,25.608,25.6001,25.608,4200.0
2005-07-11 13:10:00,32.26,32.26,32.26,32.26,6600.0,25.608,25.608,25.608,25.608,6600.0
2005-07-11 13:15:00,32.26,32.28,32.25,32.27,2900.0,25.608,25.6239,25.6001,25.616,2900.0
2005-07-11 13:20:00,32.27,32.28,32.27,32.27,3200.0,25.616,25.6239,25.616,25.616,3200.0
2005-07-11 13:25:00,32.27,32.28,32.26,32.28,8600.0,25.616,25.6239,25.608,25.6239,8600.0
2005-07-11 13:30:00,32.28,32.32,32.28,32.31,4000.0,25.6239,25.6557,25.6239,25.6477,4000.0
2005-07-11 13:35:00,32.31,32.31,32.3,32.31,800.0,25.6477,25.6477,25.6398,25.6477,800.0
2005-07-11 13:40:00,32.31,32.31,32.29,32.29,1700.0,25.6477,25.6477,25.6318,25.6318,1700.0
2005-07-11 13:45:00,32.28,32.3,32.28,32.28,5800.0,25.6239,25.6398,25.6239,25.6239,5800.0
2005-07-11 13:50:00,32.29,32.31,32.27,32.29,9800.0,25.6318,25.6477,25.616,25.6318,9800.0
2005-07-11 13:55:00,32.29,32.29,32.23,32.28,8700.0,25.6318,25.6318,25.5842,25.6239,8700.0
2005-07-11 14:00:00,32.28,32.29,32.27,32.28,2600.0,25.6239,25.6318,25.616,25.6239,2600.0
2005-07-11 14:05:00,32.28,32.32,32.27,32.29,5600.0,25.6239,25.6557,25.616,25.6318,5600.0
2005-07-11 14:10:00,32.3,32.33,32.3,32.32,8200.0,25.6398,25.6636,25.6398,25.6557,8200.0
2005-07-11 14:15:00,32.32,32.34,32.32,32.34,3800.0,25.6557,25.6715,25.6557,25.6715,3800.0
2005-07-11 14:20:00,32.34,32.34,32.29,32.3,5500.0,25.6715,25.6715,25.6318,25.6398,5500.0
2005-07-11 14:25:00,32.3,32.3,32.25,32.28,9000.0,25.6398,25.6398,25.6001,25.6239,9000.0
2005-07-11 14:30:00,32.28,32.29,32.28,32.28,9000.0,25.6239,25.6318,25.6239,25.6239,9000.0
2005-07-11 14:35:00,32.28,32.29,32.25,32.29,7900.0,25.6239,25.6318,25.6001,25.6318,7900.0
2005-07-11 14:40:00,32.29,32.33,32.29,32.32,24000.0,25.6318,25.6636,25.6318,25.6557,24000.0
2005-07-11 14:45:00,32.32,32.33,32.31,32.32,2400.0,25.6557,25.6636,25.6477,25.6557,2400.0
2005-07-11 14:50:00,32.32,32.33,32.31,32.32,5100.0,25.6557,25.6636,25.6477,25.6557,5100.0
2005-07-11 14:55:00,32.32,32.35,32.29,32.35,13200.0,25.6557,25.6795,25.6318,25.6795,13200.0
2005-07-11 15:00:00,32.34,32.34,32.32,32.33,3900.0,25.6715,25.6715,25.6557,25.6636,3900.0
2005-07-11 15:05:00,32.33,32.33,32.3,32.32,4100.0,25.6636,25.6636,25.6398,25.6557,4100.0
2005-07-11 15:10:00,32.32,32.32,32.31,32.32,3200.0,25.6557,25.6557,25.6477,25.6557,3200.0
2005-07-11 15:15:00,32.31,32.32,32.27,32.29,18200.0,25.6477,25.6557,25.616,25.6318,18200.0
2005-07-11 15:20:00,32.3,32.3,32.22,32.24,12900.0,25.6398,25.6398,25.5763,25.5922,12900.0
2005-07-11 15:25:00,32.21,32.26,32.21,32.26,10000.0,25.5683,25.608,25.5683,25.608,10000.0
2005-07-11 15:30:00,32.26,32.28,32.24,32.28,15200.0,25.608,25.6239,25.5922,25.6239,15200.0
2005-07-11 15:35:00,32.28,32.29,32.27,32.28,15200.0,25.6239,25.6318,25.616,25.6239,15200.0
2005-07-11 15:40:00,32.28,32.29,32.28,32.28,10100.0,25.6239,25.6318,25.6239,25.6239,10100.0
2005-07-11 15:45:00,32.28,32.3,32.27,32.28,17000.0,25.6239,25.6398,25.616,25.6239,17000.0
2005-07-11 15:50:00,32.28,32.3,32.24,32.3,29700.0,25.6239,25.6398,25.5922,25.6398,29700.0
2005-07-11 15:55:00,32.29,32.31,32.26,32.27,43000.0,25.6318,25.6477,25.608,25.616,43000.0
2005-07-12 09:30:00,32.09,32.09,31.99,31.99,28300.0,25.4731,25.4731,25.3937,25.3937,28300.0
2005-07-12 09:35:00,31.93,31.96,31.82,31.87,13000.0,25.3461,25.3699,25.2588,25.2984,13000.0
2005-07-12 09:40:00,31.89,32.08,31.89,32.07,7500.0,25.3143,25.4651,25.3143,25.4572,7500.0
2005-07-12 09:45:00,32.08,32.12,32.04,32.06,11300.0,25.4651,25.4969,25.4334,25.4493,11300.0
2005-07-12 09:50:00,32.04,32.1,32.04,32.1,6800.0,25.4334,25.481,25.4334,25.481,6800.0
2005-07-12 09:55:00,32.06,32.09,32.01,32.05,12300.0,25.4493,25.4731,25.4096,25.4413,12300.0
2005-07-12 10:00:00,32.06,32.07,31.96,32.0,5700.0,25.4493,25.4572,25.3699,25.4016,5700.0
2005-07-12 10:05:00,31.99,31.99,31.93,31.94,9600.0,25.3937,25.3937,25.3461,25.354,9600.0
2005-07-12 10:10:00,31.94,31.95,31.9,31.9,5400.0,25.354,25.3619,25.3223,25.3223,5400.0
2005-07-12 10:15:00,31.9,31.9,31.82,31.82,5200.0,25.3223,25.3223,25.2588,25.2588,5200.0
2005-07-12 10:20:00,31.83,31.83,31.78,31.8,4400.0,25.2667,25.2667,25.227,25.2429,4400.0
2005-07-12 10:25:00,31.8,31.8,31.78,31.79,6500.0,25.2429,25.2429,25.227,25.2349,6500.0
2005-07-12 10:30:00,31.79,31.82,31.78,31.8,7700.0,25.2349,25.2588,25.227,25.2429,7700.0
2005-07-12 10:35:00,31.81,31.88,31.8,31.86,10300.0,25.2508,25.3064,25.2429,25.2905,10300.0
2005-07-12 10:40:00,31.86,31.87,31.84,31.86,4000.0,25.2905,25.2984,25.2746,25.2905,4000.0
2005-07-12 10:45:00,31.87,31.9,31.82,31.85,6700.0,25.2984,25.3223,25.2588,25.2826,6700.0
2005-07-12 10:50:00,31.86,31.94,31.84,31.94,5000.0,25.2905,25.354,25.2746,25.354,5000.0
2005-07-12 10:55:00,31.94,31.94,31.92,31.94,4400.0,25.354,25.354,25.3381,25.354,4400.0
2005-07-12 11:00:00,31.97,31.99,31.91,31.91,6300.0,25.3778,25.3937,25.3302,25.3302,6300.0
2005-07-12 11:05:00,31.91,31.95,31.91,31.94,6900.0,25.3302,25.3619,25.3302,25.354,6900.0
2005-07-12 11:10:00,31.94,31.98,31.91,31.98,6400.0,25.354,25.3858,25.3302,25.3858,6400.0
2005-07-12 11:15:00,31.98,31.99,31.97,31.98,34600.0,25.3858,25.3937,25.3778,25.3858,34600.0
2005-07-12 11:20:00,31.98,31.98,31.95,31.95,8000.0,25.3858,25.3858,25.3619,25.3619,8000.0
2005-07-12 11:25:00,31.97,31.97,31.95,31.97,6500.0,25.3778,25.3778,25.3619,25.3778,6500.0
2005-07-12 11:30:00,31.97,31.97,31.95,31.96,5200.0,25.3778,25.3778,25.3619,25.3699,5200.0
2005-07-12 11:35:00,31.96,31.96,31.95,31.96,8400.0,25.3699,25.3699,25.3619,25.3699,8400.0
2005-07-12 11:40:00,31.96,31.96,31.89,31.92,4700.0,25.3699,25.3699,25.3143,25.3381,4700.0
2005-07-12 11:45:00,31.9,31.91,31.88,31.89,2700.0,25.3223,25.3302,25.3064,25.3143,2700.0
2005-07-12 11:50:00,31.88,31.9,31.84,31.9,15200.0,25.3064,25.3223,25.2746,25.3223,15200.0
2005-07-12 11:55:00,31.88,31.91,31.87,31.91,9100.0,25.3064,25.3302,25.2984,25.3302,9100.0
2005-07-12 12:00:00,31.92,31.98,31.92,31.98,8500.0,25.3381,25.3858,25.3381,25.3858,8500.0
2005-07-12 12:05:00,31.98,32.0,31.97,32.0,6900.0,25.3858,25.4016,25.3778,25.4016,6900.0
2005-07-12 12:10:00,32.0,32.04,32.0,32.04,6900.0,25.4016,25.4334,25.4016,25.4334,6900.0
2005-07-12 12:15:00,32.04,32.05,32.01,32.02,17400.0,25.4334,25.4413,25.4096,25.4175,17400.0
2005-07-12 12:20:00,32.01,32.02,32.0,32.0,3500.0,25.4096,25.4175,25.4016,25.4016,3500.0
2005-07-12 12:25:00,32.0,32.03,32.0,32.02,3100.0,25.4016,25.4255,25.4016,25.4175,3100.0
2005-07-12 12:30:00,32.03,32.04,32.01,32.01,4200.0,25.4255,25.4334,25.4096,25.4096,4200.0
2005-07-12 12:35:00,32.02,32.03,32.0,32.03,4600.0,25.4175,25.4255,25.4016,25.4255,4600.0
2005-07-12 12:40:00,32.03,32.03,32.0,32.02,2500.0,25.4255,25.4255,25.4016,25.4175,2500.0
2005-07-12 12:45:00,32.02,32.02,31.99,32.0,23900.0,25.4175,25.4175,25.3937,25.4016,23900.0
2005-07-12 12:50:00,31.99,31.99,31.92,31.93,17900.0,25.3937,25.3937,25.3381,25.3461,17900.0
2005-07-12 12:55:00,31.92,31.93,31.9,31.9,10000.0,25.3381,25.3461,25.3223,25.3223,10000.0
2005-07-12 13:00:00,31.9,31.98,31.88,31.94,16900.0,25.3223,25.3858,25.3064,25.354,16900.0
2005-07-12 13:05:00,31.94,31.99,31.93,31.95,10800.0,25.354,25.3937,25.3461,25.3619,10800.0
2005-07-12 13:10:00,31.95,31.95,31.92,31.94,2500.0,25.3619,25.3619,25.3381,25.354,2500.0
2005-07-12 13:15:00,31.92,32.0,31.92,31.99,6800.0,25.3381,25.4016,25.3381,25.3937,6800.0
2005-07-12 13:20:00,31.99,31.99,31.95,31.96,4200.0,25.3937,25.3937,25.3619,25.3699,4200.0
2005-07-12 13:25:00,31.97,31.98,31.95,31.98,4600.0,25.3778,25.3858,25.3619,25.3858,4600.0
2005-07-12 13:30:00,31.98,32.0,31.97,31.99,6300.0,25.3858,25.4016,25.3778,25.3937,6300.0
2005-07-12 13:35:00,31.99,31.99,31.94,31.95,6600.0,25.3937,25.3937,25.354,25.3619,6600.0
2005-07-12 13:40:00,31.95,31.96,31.93,31.93,3500.0,25.3619,25.3699,25.3461,25.3461,3500.0
2005-07-12 13:45:00,31.92,31.98,31.92,31.98,7400.0,25.3381,25.3858,25.3381,25.3858,7400.0
2005-07-12 13:50:00,31.98,32.0,31.97,32.0,27300.0,25.3858,25.4016,25.3778,25.4016,27300.0
2005-07-12 13:55:00,31.99,32.05,31.99,32.04,32400.0,25.3937,25.4413,25.3937,25.4334,32400.0
2005-07-12 14:00:00,32.04,32.1,32.04,32.09,15200.0,25.4334,25.481,25.4334,25.4731,15200.0
2005-07-12 14:05:00,32.1,32.1,32.06,32.06,10700.0,25.481,25.481,25.4493,25.4493,10700.0
2005-07-12 14:10:00,32.06,32.07,32.05,32.05,8700.0,25.4493,25.4572,25.4413,25.4413,8700.0
2005-07-12 14:15:00,32.05,32.06,32.02,32.06,8000.0,25.4413,25.4493,25.4175,25.4493,8000.0
2005-07-12 14:20:00,32.06,32.09,32.04,32.09,9600.0,25.4493,25.4731,25.4334,25.4731,9600.0
2005-07-12 14:25:00,32.09,32.1,32.02,32.03,7700.0,25.4731,25.481,25.4175,25.4255,7700.0
2005-07-12 14:30:00,32.03,32.11,31.99,32.11,10800.0,25.4255,25.489,25.3937,25.489,10800.0
2005-07-12 14:35:00,32.11,32.15,32.11,32.15,9300.0,25.489,25.5207,25.489,25.5207,9300.0
2005-07-12 14:40:00,32.15,32.17,32.15,32.16,9000.0,25.5207,25.5366,25.5207,25.5286,9000.0
2005-07-12 14:45:00,32.15,32.17,32.13,32.17,5300.0,25.5207,25.5366,25.5048,25.5366,5300.0
2005-07-12 14:50:00,32.16,32.16,32.14,32.15,3000.0,25.5286,25.5286,25.5128,25.5207,3000.0
2005-07-12 14:55:00,32.14,32.14,32.12,32.14,4100.0,25.5128,25.5128,25.4969,25.5128,4100.0
2005-07-12 15:00:00,32.15,32.17,32.14,32.16,4300.0,25.5207,25.5366,25.5128,25.5286,4300.0
2005-07-12 15:05:00,32.17,32.18,32.14,32.17,5200.0,25.5366,25.5445,25.5128,25.5366,5200.0
2005-07-12 15:10:00,32.18,32.2,32.17,32.2,6100.0,25.5445,25.5604,25.5366,25.5604,6100.0
2005-07-12 15:15:00,32.2,32.2,32.18,32.19,3700.0,25.5604,25.5604,25.5445,25.5525,3700.0
2005-07-12 15:20:00,32.19,32.19,32.11,32.13,9800.0,25.5525,25.5525,25.489,25.5048,9800.0
2005-07-12 15:25:00,32.12,32.15,32.1,32.14,10100.0,25.4969,25.5207,25.481,25.5128,10100.0
2005-07-12 15:30:00,32.14,32.14,32.12,32.14,8000.0,25.5128,25.5128,25.4969,25.5128,8000.0
2005-07-12 15:35:00,32.13,32.13,32.11,32.13,10600.0,25.5048,25.5048,25.489,25.5048,10600.0
2005-07-12 15:40:00,32.12,32.12,32.05,32.06,15000.0,25.4969,25.4969,25.4413,25.4493,15000.0
2005-07-12 15:45:00,32.05,32.05,31.97,32.03,16600.0,25.4413,25.4413,25.3778,25.4255,16600.0
2005-07-12 15:50:00,32.03,32.04,32.0,32.01,15800.0,25.4255,25.4334,25.4016,25.4096,15800.0
2005-07-12 15:55:00,32.01,32.07,32.0,32.06,12400.0,25.4096,25.4572,25.4016,25.4493,12400.0
2005-07-13 09:30:00,32.0,32.15,32.0,32.15,9100.0,25.4016,25.5207,25.4016,25.5207,9100.0
2005-07-13 09:35:00,32.12,32.15,31.96,32.06,9100.0,25.4969,25.5207,25.3699,25.4493,9100.0
2005-07-13 09:40:00,32.05,32.06,31.94,32.0,5900.0,25.4413,25.4493,25.354,25.4016,5900.0
2005-07-13 09:45:00,32.0,32.0,31.98,31.99,13200.0,25.4016,25.4016,25.3858,25.3937,13200.0
2005-07-13 09:50:00,31.99,32.0,31.87,31.91,11800.0,25.3937,25.4016,25.2984,25.3302,11800.0
2005-07-13 09:55:00,31.92,32.02,31.92,31.95,4000.0,25.3381,25.4175,25.3381,25.3619,4000.0
2005-07-13 10:00:00,31.95,32.04,31.95,32.04,6200.0,25.3619,25.4334,25.3619,25.4334,6200.0
2005-07-13 10:05:00,32.03,32.04,31.97,31.97,6000.0,25.4255,25.4334,25.3778,25.3778,6000.0
2005-07-13 10:10:00,31.97,31.98,31.91,31.93,3400.0,25.3778,25.3858,25.3302,25.3461,3400.0
2005-07-13 10:15:00,31.93,31.96,31.92,31.96,4800.0,25.3461,25.3699,25.3381,25.3699,4800.0
2005-07-13 10:20:00,31.93,31.94,31.88,31.93,6400.0,25.3461,25.354,25.3064,25.3461,6400.0
2005-07-13 10:25:00,31.91,31.94,31.91,31.92,3100.0,25.3302,25.354,25.3302,25.3381,3100.0
2005-07-13 10:30:00,31.92,32.02,31.92,32.02,3500.0,25.3381,25.4175,25.3381,25.4175,3500.0
2005-07-13 10:35:00,32.02,32.04,31.99,32.01,6200.0,25.4175,25.4334,25.3937,25.4096,6200.0
2005-07-13 10:40:00,32.02,32.02,31.81,31.83,5600.0,25.4175,25.4175,25.2508,25.2667,5600.0
2005-07-13 10:45:00,31.83,31.88,31.83,31.87,2400.0,25.2667,25.3064,25.2667,25.2984,2400.0
2005-07-13 10:50:00,31.92,32.0,31.91,31.96,3900.0,25.3381,25.4016,25.3302,25.3699,3900.0
2005-07-13 10:55:00,31.97,31.97,31.92,31.92,3000.0,25.3778,25.3778,25.3381,25.3381,3000.0
2005-07-13 11:00:00,31.93,31.98,31.93,31.96,1900.0,25.3461,25.3858,25.3461,25.3699,1900.0
2005-07-13 11:05:00,31.96,32.02,31.96,32.02,3400.0,25.3699,25.4175,25.3699,25.4175,3400.0
2005-07-13 11:10:00,32.01,32.02,31.98,32.0,4000.0,25.4096,25.4175,25.3858,25.4016,4000.0
2005-07-13 11:15:00,32.0,32.03,31.97,32.03,4600.0,25.4016,25.4255,25.3778,25.4255,4600.0
2005-07-13 11:20:00,32.01,32.02,31.99,32.01,4000.0,25.4096,25.4175,25.3937,25.4096,4000.0
2005-07-13 11:25:00,31.99,32.05,31.99,32.04,5600.0,25.3937,25.4413,25.3937,25.4334,5600.0
2005-07-13 11:30:00,32.04,32.07,32.04,32.04,4000.0,25.4334,25.4572,25.4334,25.4334,4000.0
2005-07-13 11:35:00,32.02,32.03,32.02,32.03,800.0,25.4175,25.4255,25.4175,25.4255,800.0
2005-07-13 11:40:00,32.02,32.02,32.01,32.01,1500.0,25.4175,25.4175,25.4096,25.4096,1500.0
2005-07-13 11:45:00,32.0,32.01,31.98,31.98,1600.0,25.4016,25.4096,25.3858,25.3858,1600.0
2005-07-13 11:50:00,31.97,31.97,31.95,31.95,1600.0,25.3778,25.3778,25.3619,25.3619,1600.0
2005-07-13 11:55:00,31.95,31.96,31.95,31.95,1600.0,25.3619,25.3699,25.3619,25.3619,1600.0
2005-07-13 12:00:00,31.95,32.0,31.95,31.95,4800.0,25.3619,25.4016,25.3619,25.3619,4800.0
2005-07-13 12:05:00,31.95,32.0,31.95,31.99,1600.0,25.3619,25.4016,25.3619,25.3937,1600.0
2005-07-13 12:10:00,31.99,32.01,31.98,32.01,2600.0,25.3937,25.4096,25.3858,25.4096,2600.0
2005-07-13 12:15:00,32.02,32.02,32.01,32.01,1700.0,25.4175,25.4175,25.4096,25.4096,1700.0
2005-07-13 12:20:00,32.01,32.09,32.01,32.07,4400.0,25.4096,25.4731,25.4096,25.4572,4400.0
2005-07-13 12:25:00,32.06,32.14,32.06,32.11,5800.0,25.4493,25.5128,25.4493,25.489,5800.0
2005-07-13 12:30:00,32.12,32.17,32.11,32.17,4500.0,25.4969,25.5366,25.489,25.5366,4500.0
2005-07-13 12:35:00,32.14,32.18,32.13,32.18,5500.0,25.5128,25.5445,25.5048,25.5445,5500.0
2005-07-13 12:40:00,32.18,32.18,32.15,32.15,3200.0,25.5445,25.5445,25.5207,25.5207,3200.0
2005-07-13 12:45:00,32.15,32.19,32.13,32.16,4200.0,25.5207,25.5525,25.5048,25.5286,4200.0
2005-07-13 12:50:00,32.17,32.17,32.1,32.1,4200.0,25.5366,25.5366,25.481,25.481,4200.0
2005-07-13 12:55:00,32.1,32.1,32.08,32.09,4800.0,25.481,25.481,25.4651,25.4731,4800.0
2005-07-13 13:00:00,32.1,32.1,32.09,32.09,4700.0,25.481,25.481,25.4731,25.4731,4700.0
2005-07-13 13:05:00,32.1,32.1,32.08,32.08,4100.0,25.481,25.481,25.4651,25.4651,4100.0
2005-07-13 13:10:00,32.09,32.1,32.03,32.03,5300.0,25.4731,25.481,25.4255,25.4255,5300.0
2005-07-13 13:15:00,32.02,32.02,32.01,32.01,900.0,25.4175,25.4175,25.4096,25.4096,900.0
2005-07-13 13:20:00,32.02,32.02,32.0,32.0,5700.0,25.4175,25.4175,25.4016,25.4016,5700.0
2005-07-13 13:25:00,31.99,32.02,31.98,32.02,10700.0,25.3937,25.4175,25.3858,25.4175,10700.0
2005-07-13 13:30:00,32.02,32.04,31.81,31.9,16200.0,25.4175,25.4334,25.2508,25.3223,16200.0
2005-07-13 13:35:00,31.96,32.02,31.92,32.0,6500.0,25.3699,25.4175,25.3381,25.4016,6500.0
2005-07-13 13:40:00,32.0,32.0,31.98,31.98,1400.0,25.4016,25.4016,25.3858,25.3858,1400.0
2005-07-13 13:45:00,31.98,31.98,31.9,31.92,13900.0,25.3858,25.3858,25.3223,25.3381,13900.0
2005-07-13 13:50:00,31.91,31.95,31.9,31.95,11800.0,25.3302,25.3619,25.3223,25.3619,11800.0
2005-07-13 13:55:00,31.94,31.96,31.93,31.93,2900.0,25.354,25.3699,25.3461,25.3461,2900.0
2005-07-13 14:00:00,31.93,31.97,31.91,31.91,14800.0,25.3461,25.3778,25.3302,25.3302,14800.0
2005-07-13 14:05:00,31.9,31.91,31.89,31.9,11400.0,25.3223,25.3302,25.3143,25.3223,11400.0
2005-07-13 14:10:00,31.9,31.9,31.76,31.84,43100.0,25.3223,25.3223,25.2111,25.2746,43100.0
2005-07-13 14:15:00,31.84,31.87,31.83,31.86,12200.0,25.2746,25.2984,25.2667,25.2905,12200.0
2005-07-13 14:20:00,31.86,31.86,31.82,31.83,4700.0,25.2905,25.2905,25.2588,25.2667,4700.0
2005-07-13 14:25:00,31.8,31.81,31.75,31.8,18500.0,25.2429,25.2508,25.2032,25.2429,18500.0
2005-07-13 14:30:00,31.81,31.84,31.79,31.84,12900.0,25.2508,25.2746,25.2349,25.2746,12900.0
2005-07-13 14:35:00,31.84,31.86,31.83,31.86,7400.0,25.2746,25.2905,25.2667,25.2905,7400.0
2005-07-13 14:40:00,31.84,31.86,31.84,31.85,8700.0,25.2746,25.2905,25.2746,25.2826,8700.0
2005-07-13 14:45:00,31.85,31.85,31.81,31.82,8900.0,25.2826,25.2826,25.2508,25.2588,8900.0
2005-07-13 14:50:00,31.82,31.82,31.81,31.81,6200.0,25.2588,25.2588,25.2508,25.2508,6200.0
2005-07-13 14:55:00,31.8,31.8,31.74,31.74,12600.0,25.2429,25.2429,25.1953,25.1953,12600.0
2005-07-13 15:00:00,31.72,31.76,31.7,31.75,19000.0,25.1794,25.2111,25.1635,25.2032,19000.0
2005-07-13 15:05:00,31.73,31.79,31.73,31.77,12500.0,25.1873,25.2349,25.1873,25.2191,12500.0
2005-07-13 15:10:00,31.8,31.82,31.77,31.78,4700.0,25.2429,25.2588,25.2191,25.227,4700.0
2005-07-13 15:15:00,31.78,31.83,31.77,31.82,12400.0,25.227,25.2667,25.2191,25.2588,12400.0
2005-07-13 15:20:00,31.82,31.82,31.8,31.8,6300.0,25.2588,25.2588,25.2429,25.2429,6300.0
2005-07-13 15:25:00,31.8,31.85,31.8,31.81,13200.0,25.2429,25.2826,25.2429,25.2508,13200.0
2005-07-13 15:30:00,31.81,31.86,31.81,31.85,14900.0,25.2508,25.2905,25.2508,25.2826,14900.0
2005-07-13 15:35:00,31.84,31.85,31.82,31.83,15100.0,25.2746,25.2826,25.2588,25.2667,15100.0
2005-07-13 15:40:00,31.83,31.87,31.83,31.83,17000.0,25.2667,25.2984,25.2667,25.2667,17000.0
2005-07-13 15:45:00,31.82,31.83,31.82,31.82,16800.0,25.2588,25.2667,25.2588,25.2588,16800.0
2005-07-13 15:50:00,31.83,31.83,31.77,31.77,22700.0,25.2667,25.2667,25.2191,25.2191,22700.0
2005-07-13 15:55:00,31.78,31.78,31.72,31.76,44700.0,25.227,25.227,25.1794,25.2111,44700.0
2005-07-14 09:30:00,32.15,32.18,32.11,32.12,35500.0,25.5207,25.5445,25.489,25.4969,35500.0
2005-07-14 09:35:00,32.12,32.27,32.12,32.27,15300.0,25.4969,25.616,25.4969,25.616,15300.0
2005-07-14 09:40:00,32.27,32.3,32.23,32.24,14100.0,25.616,25.6398,25.5842,25.5922,14100.0
2005-07-14 09:45:00,32.24,32.3,32.19,32.25,14500.0,25.5922,25.6398,25.5525,25.6001,14500.0
2005-07-14 09:50:00,32.23,32.23,32.08,32.1,33200.0,25.5842,25.5842,25.4651,25.481,33200.0
2005-07-14 09:55:00,32.1,32.22,32.0,32.06,19800.0,25.481,25.5763,25.4016,25.4493,19800.0
2005-07-14 10:00:00,32.06,32.1,32.02,32.09,5100.0,25.4493,25.481,25.4175,25.4731,5100.0
2005-07-14 10:05:00,32.07,32.1,32.07,32.1,6400.0,25.4572,25.481,25.4572,25.481,6400.0
2005-07-14 10:10:00,32.1,32.16,32.02,32.16,6200.0,25.481,25.5286,25.4175,25.5286,6200.0
2005-07-14 10:15:00,32.15,32.2,32.09,32.19,4100.0,25.5207,25.5604,25.4731,25.5525,4100.0
2005-07-14 10:20:00,32.19,32.2,32.16,32.19,4300.0,25.5525,25.5604,25.5286,25.5525,4300.0
2005-07-14 10:25:00,32.17,32.22,32.13,32.22,5500.0,25.5366,25.5763,25.5048,25.5763,5500.0
2005-07-14 10:30:00,32.21,32.22,32.11,32.14,10300.0,25.5683,25.5763,25.489,25.5128,10300.0
2005-07-14 10:35:00,32.14,32.15,32.07,32.08,2700.0,25.5128,25.5207,25.4572,25.4651,2700.0
2005-07-14 10:40:00,32.08,32.14,32.08,32.08,6900.0,25.4651,25.5128,25.4651,25.4651,6900.0
2005-07-14 10:45:00,32.08,32.09,32.07,32.07,2000.0,25.4651,25.4731,25.4572,25.4572,2000.0
2005-07-14 10:50:00,32.06,32.15,32.06,32.1,5500.0,25.4493,25.5207,25.4493,25.481,5500.0
2005-07-14 10:55:00,32.1,32.1,32.06,32.07,2200.0,25.481,25.481,25.4493,25.4572,2200.0
2005-07-14 11:00:00,32.07,32.1,32.06,32.09,2500.0,25.4572,25.481,25.4493,25.4731,2500.0
2005-07-14 11:05:00,32.09,32.11,32.03,32.04,6800.0,25.4731,25.489,25.4255,25.4334,6800.0
2005-07-14 11:10:00,32.04,32.08,32.03,32.08,4100.0,25.4334,25.4651,25.4255,25.4651,4100.0
2005-07-14 11:15:00,32.08,32.14,32.08,32.14,5400.0,25.4651,25.5128,25.4651,25.5128,5400.0
2005-07-14 11:20:00,32.14,32.14,32.07,32.07,2900.0,25.5128,25.5128,25.4572,25.4572,2900.0
2005-07-14 11:25:00,32.08,32.11,32.08,32.09,900.0,25.4651,25.489,25.4651,25.4731,900.0
2005-07-14 11:30:00,32.11,32.13,32.06,32.06,3600.0,25.489,25.5048,25.4493,25.4493,3600.0
2005-07-14 11:35:00,32.07,32.16,32.07,32.16,3900.0,25.4572,25.5286,25.4572,25.5286,3900.0
2005-07-14 11:40:00,32.16,32.17,32.15,32.17,1100.0,25.5286,25.5366,25.5207,25.5366,1100.0
2005-07-14 11:45:00,32.17,32.17,32.15,32.17,1500.0,25.5366,25.5366,25.5207,25.5366,1500.0
2005-07-14 11:50:00,32.17,32.18,32.16,32.17,1800.0,25.5366,25.5445,25.5286,25.5366,1800.0
2005-07-14 11:55:00,32.16,32.16,32.04,32.09,4400.0,25.5286,25.5286,25.4334,25.4731,4400.0
2005-07-14 12:00:00,32.09,32.17,32.09,32.17,4600.0,25.4731,25.5366,25.4731,25.5366,4600.0
2005-07-14 12:05:00,32.17,32.19,32.17,32.18,8200.0,25.5366,25.5525,25.5366,25.5445,8200.0
2005-07-14 12:10:00,32.18,32.22,32.17,32.21,7800.0,25.5445,25.5763,25.5366,25.5683,7800.0
2005-07-14 12:15:00,32.21,32.21,32.2,32.21,1100.0,25.5683,25.5683,25.5604,25.5683,1100.0
2005-07-14 12:20:00,32.21,32.21,32.18,32.18,1300.0,25.5683,25.5683,25.5445,25.5445,1300.0
2005-07-14 12:25:00,32.2,32.2,32.18,32.19,1300.0,25.5604,25.5604,25.5445,25.5525,1300.0
2005-07-14 12:30:00,32.19,32.19,32.17,32.19,1900.0,25.5525,25.5525,25.5366,25.5525,1900.0
2005-07-14 12:35:00,32.18,32.19,32.17,32.17,2000.0,25.5445,25.5525,25.5366,25.5366,2000.0
2005-07-14 12:40:00,32.17,32.17,32.17,32.17,500.0,25.5366,25.5366,25.5366,25.5366,500.0
2005-07-14 12:45:00,32.17,32.17,32.17,32.17,500.0,25.5366,25.5366,25.5366,25.5366,500.0
2005-07-14 12:50:00,32.18,32.18,32.18,32.18,500.0,25.5445,25.5445,25.5445,25.5445,500.0
2005-07-14 12:55:00,32.18,32.18,32.09,32.1,8800.0,25.5445,25.5445,25.4731,25.481,8800.0
2005-07-14 13:00:00,32.1,32.1,32.04,32.04,41400.0,25.481,25.481,25.4334,25.4334,41400.0
2005-07-14 13:05:00,32.05,32.06,32.04,32.04,22600.0,25.4413,25.4493,25.4334,25.4334,22600.0
2005-07-14 13:10:00,32.03,32.04,32.0,32.01,24100.0,25.4255,25.4334,25.4016,25.4096,24100.0
2005-07-14 13:15:00,32.0,32.02,32.0,32.02,7100.0,25.4016,25.4175,25.4016,25.4175,7100.0
2005-07-14 13:20:00,32.02,32.03,32.01,32.02,2800.0,25.4175,25.4255,25.4096,25.4175,2800.0
2005-07-14 13:25:00,32.03,32.04,32.03,32.03,1400.0,25.4255,25.4334,25.4255,25.4255,1400.0
2005-07-14 13:30:00,32.02,32.03,32.01,32.03,2900.0,25.4175,25.4255,25.4096,25.4255,2900.0
2005-07-14 13:35:00,32.03,32.05,32.0,32.02,7000.0,25.4255,25.4413,25.4016,25.4175,7000.0
2005-07-14 13:40:00,32.01,32.01,31.98,31.99,3100.0,25.4096,25.4096,25.3858,25.3937,3100.0
2005-07-14 13:45:00,31.99,31.99,31.97,31.97,2400.0,25.3937,25.3937,25.3778,25.3778,2400.0
2005-07-14 13:50:00,31.98,32.0,31.98,32.0,3000.0,25.3858,25.4016,25.3858,25.4016,3000.0
2005-07-14 13:55:00,31.99,31.99,31.94,31.96,3600.0,25.3937,25.3937,25.354,25.3699,3600.0
2005-07-14 14:00:00,31.97,32.03,31.96,32.02,6300.0,25.3778,25.4255,25.3699,25.4175,6300.0
2005-07-14 14:05:00,32.02,32.03,31.99,32.03,5400.0,25.4175,25.4255,25.3937,25.4255,5400.0
2005-07-14 14:10:00,32.01,32.02,32.0,32.0,3400.0,25.4096,25.4175,25.4016,25.4016,3400.0
2005-07-14 14:15:00,32.0,32.03,31.99,32.02,8000.0,25.4016,25.4255,25.3937,25.4175,8000.0
2005-07-14 14:20:00,32.02,32.03,32.01,32.02,1500.0,25.4175,25.4255,25.4096,25.4175,1500.0
2005-07-14 14:25:00,32.02,32.02,32.0,32.01,2500.0,25.4175,25.4175,25.4016,25.4096,2500.0
2005-07-14 14:30:00,32.02,32.03,32.02,32.03,2600.0,25.4175,25.4255,25.4175,25.4255,2600.0
2005-07-14 14:35:00,32.03,32.03,32.03,32.03,3900.0,25.4255,25.4255,25.4255,25.4255,3900.0
2005-07-14 14:40:00,32.03,32.03,32.03,32.03,6000.0,25.4255,25.4255,25.4255,25.4255,6000.0
2005-07-14 14:45:00,32.03,32.03,32.01,32.01,5700.0,25.4255,25.4255,25.4096,25.4096,5700.0
2005-07-14 14:50:00,32.01,32.01,31.99,32.0,4200.0,25.4096,25.4096,25.3937,25.4016,4200.0
2005-07-14 14:55:00,32.0,32.01,32.0,32.01,9800.0,25.4016,25.4096,25.4016,25.4096,9800.0
2005-07-14 15:00:00,32.01,32.01,32.0,32.01,6100.0,25.4096,25.4096,25.4016,25.4096,6100.0
2005-07-14 15:05:00,32.0,32.01,32.0,32.01,30100.0,25.4016,25.4096,25.4016,25.4096,30100.0
2005-07-14 15:10:00,32.01,32.01,32.0,32.01,6100.0,25.4096,25.4096,25.4016,25.4096,6100.0
2005-07-14 15:15:00,32.01,32.05,32.0,32.05,6100.0,25.4096,25.4413,25.4016,25.4413,6100.0
2005-07-14 15:20:00,32.05,32.05,32.04,32.05,1700.0,25.4413,25.4413,25.4334,25.4413,1700.0
2005-07-14 15:25:00,32.05,32.05,32.04,32.05,9600.0,25.4413,25.4413,25.4334,25.4413,9600.0
2005-07-14 15:30:00,32.05,32.05,32.03,32.03,8700.0,25.4413,25.4413,25.4255,25.4255,8700.0
2005-07-14 15:35:00,32.03,32.03,31.98,32.0,8700.0,25.4255,25.4255,25.3858,25.4016,8700.0
2005-07-14 15:40:00,32.0,32.0,31.99,31.99,10000.0,25.4016,25.4016,25.3937,25.3937,10000.0
2005-07-14 15:45:00,32.0,32.0,31.99,31.99,6800.0,25.4016,25.4016,25.3937,25.3937,6800.0
2005-07-14 15:50:00,32.0,32.0,31.99,32.0,13000.0,25.4016,25.4016,25.3937,25.4016,13000.0
2005-07-14 15:55:00,32.0,32.0,31.98,31.99,13100.0,25.4016,25.4016,25.3858,25.3937,13100.0
2005-07-15 09:30:00,32.0,32.1,31.98,32.1,60300.0,25.4016,25.481,25.3858,25.481,60300.0
2005-07-15 09:35:00,32.01,32.04,32.0,32.04,11900.0,25.4096,25.4334,25.4016,25.4334,11900.0
2005-07-15 09:40:00,32.07,32.07,32.05,32.06,3600.0,25.4572,25.4572,25.4413,25.4493,3600.0
2005-07-15 09:45:00,32.06,32.1,32.05,32.06,12100.0,25.4493,25.481,25.4413,25.4493,12100.0
2005-07-15 09:50:00,32.06,32.06,32.0,32.0,7300.0,25.4493,25.4493,25.4016,25.4016,7300.0
2005-07-15 09:55:00,32.0,32.02,31.97,32.02,2900.0,25.4016,25.4175,25.3778,25.4175,2900.0
2005-07-15 10:00:00,32.0,32.0,31.91,31.92,3800.0,25.4016,25.4016,25.3302,25.3381,3800.0
2005-07-15 10:05:00,31.92,31.94,31.91,31.93,2500.0,25.3381,25.354,25.3302,25.3461,2500.0
2005-07-15 10:10:00,31.93,31.93,31.91,31.92,600.0,25.3461,25.3461,25.3302,25.3381,600.0
2005-07-15 10:15:00,31.9,31.92,31.88,31.9,4100.0,25.3223,25.3381,25.3064,25.3223,4100.0
2005-07-15 10:20:00,31.9,31.93,31.9,31.93,3200.0,25.3223,25.3461,25.3223,25.3461,3200.0
2005-07-15 10:25:00,31.92,31.93,31.91,31.92,4400.0,25.3381,25.3461,25.3302,25.3381,4400.0
2005-07-15 10:30:00,31.91,31.92,31.91,31.91,4000.0,25.3302,25.3381,25.3302,25.3302,4000.0
2005-07-15 10:35:00,31.92,31.93,31.92,31.93,2500.0,25.3381,25.3461,25.3381,25.3461,2500.0
2005-07-15 10:40:00,31.93,31.96,31.91,31.96,1200.0,25.3461,25.3699,25.3302,25.3699,1200.0
2005-07-15 10:45:00,31.96,31.96,31.92,31.93,3200.0,25.3699,25.3699,25.3381,25.3461,3200.0
2005-07-15 10:50:00,31.93,31.94,31.88,31.89,5900.0,25.3461,25.354,25.3064,25.3143,5900.0
2005-07-15 10:55:00,31.89,31.89,31.87,31.88,3800.0,25.3143,25.3143,25.2984,25.3064,3800.0
2005-07-15 11:00:00,31.88,31.88,31.82,31.85,16300.0,25.3064,25.3064,25.2588,25.2826,16300.0
2005-07-15 11:05:00,31.83,31.83,31.79,31.79,5200.0,25.2667,25.2667,25.2349,25.2349,5200.0
2005-07-15 11:10:00,31.8,31.81,31.78,31.78,1900.0,25.2429,25.2508,25.227,25.227,1900.0
2005-07-15 11:15:00,31.78,31.79,31.76,31.78,17600.0,25.227,25.2349,25.2111,25.227,17600.0
2005-07-15 11:20:00,31.78,31.83,31.77,31.83,11900.0,25.227,25.2667,25.2191,25.2667,11900.0
2005-07-15 11:25:00,31.83,31.85,31.82,31.84,5000.0,25.2667,25.2826,25.2588,25.2746,5000.0
2005-07-15 11:30:00,31.84,31.87,31.84,31.87,4900.0,25.2746,25.2984,25.2746,25.2984,4900.0
2005-07-15 11:35:00,31.88,31.88,31.83,31.85,2400.0,25.3064,25.3064,25.2667,25.2826,2400.0
2005-07-15 11:40:00,31.85,31.91,31.84,31.9,4200.0,25.2826,25.3302,25.2746,25.3223,4200.0
2005-07-15 11:45:00,31.9,31.9,31.83,31.84,5800.0,25.3223,25.3223,25.2667,25.2746,5800.0
2005-07-15 11:50:00,31.82,31.87,31.81,31.85,6700.0,25.2588,25.2984,25.2508,25.2826,6700.0
2005-07-15 11:55:00,31.82,31.85,31.8,31.84,2600.0,25.2588,25.2826,25.2429,25.2746,2600.0
2005-07-15 12:00:00,31.82,31.82,31.77,31.8,2300.0,25.2588,25.2588,25.2191,25.2429,2300.0
2005-07-15 12:05:00,31.78,31.83,31.76,31.83,5000.0,25.227,25.2667,25.2111,25.2667,5000.0
2005-07-15 12:10:00,31.81,31.83,31.81,31.83,3200.0,25.2508,25.2667,25.2508,25.2667,3200.0
2005-07-15 12:15:00,31.85,31.87,31.85,31.87,3400.0,25.2826,25.2984,25.2826,25.2984,3400.0
2005-07-15 12:20:00,31.88,31.92,31.86,31.92,4000.0,25.3064,25.3381,25.2905,25.3381,4000.0
2005-07-15 12:25:00,31.92,31.92,31.89,31.91,2600.0,25.3381,25.3381,25.3143,25.3302,2600.0
2005-07-15 12:30:00,31.91,31.93,31.89,31.93,1900.0,25.3302,25.3461,25.3143,25.3461,1900.0
2005-07-15 12:35:00,31.9,31.94,31.9,31.94,1600.0,25.3223,25.354,25.3223,25.354,1600.0
2005-07-15 12:40:00,31.93,31.95,31.9,31.9,1800.0,25.3461,25.3619,25.3223,25.3223,1800.0
2005-07-15 12:45:00,31.9,31.91,31.88,31.91,2100.0,25.3223,25.3302,25.3064,25.3302,2100.0
2005-07-15 12:50:00,31.91,31.92,31.91,31.92,800.0,25.3302,25.3381,25.3302,25.3381,800.0
2005-07-15 12:55:00,31.92,31.92,31.92,31.92,400.0,25.3381,25.3381,25.3381,25.3381,400.0
2005-07-15 13:00:00,31.95,31.95,31.93,31.93,800.0,25.3619,25.3619,25.3461,25.3461,800.0
2005-07-15 13:05:00,31.92,31.96,31.92,31.93,2400.0,25.3381,25.3699,25.3381,25.3461,2400.0
2005-07-15 13:10:00,31.92,31.95,31.9,31.9,22100.0,25.3381,25.3619,25.3223,25.3223,22100.0
2005-07-15 13:15:00,31.9,31.92,31.88,31.92,1200.0,25.3223,25.3381,25.3064,25.3381,1200.0
2005-07-15 13:20:00,31.92,31.92,31.86,31.87,4400.0,25.3381,25.3381,25.2905,25.2984,4400.0
2005-07-15 13:25:00,31.86,31.86,31.83,31.83,2600.0,25.2905,25.2905,25.2667,25.2667,2600.0
2005-07-15 13:30:00,31.84,31.85,31.83,31.85,2400.0,25.2746,25.2826,25.2667,25.2826,2400.0
2005-07-15 13:35:00,31.85,31.87,31.83,31.84,1600.0,25.2826,25.2984,25.2667,25.2746,1600.0
2005-07-15 13:40:00,31.84,31.84,31.81,31.82,3700.0,25.2746,25.2746,25.2508,25.2588,3700.0
2005-07-15 13:45:00,31.79,31.81,31.79,31.8,1300.0,25.2349,25.2508,25.2349,25.2429,1300.0
2005-07-15 13:50:00,31.8,31.81,31.75,31.81,15000.0,25.2429,25.2508,25.2032,25.2508,15000.0
2005-07-15 13:55:00,31.82,31.86,31.82,31.86,3300.0,25.2588,25.2905,25.2588,25.2905,3300.0
2005-07-15 14:00:00,31.86,31.86,31.86,31.86,1100.0,25.2905,25.2905,25.2905,25.2905,1100.0
2005-07-15 14:05:00,31.87,31.87,31.85,31.85,1400.0,25.2984,25.2984,25.2826,25.2826,1400.0
2005-07-15 14:10:00,31.84,31.84,31.83,31.83,400.0,25.2746,25.2746,25.2667,25.2667,400.0
2005-07-15 14:15:00,31.84,31.84,31.83,31.83,2400.0,25.2746,25.2746,25.2667,25.2667,2400.0
2005-07-15 14:20:00,31.82,31.86,31.82,31.83,4700.0,25.2588,25.2905,25.2588,25.2667,4700.0
2005-07-15 14:25:00,31.84,31.84,31.83,31.83,4500.0,25.2746,25.2746,25.2667,25.2667,4500.0
2005-07-15 14:30:00,31.82,31.87,31.82,31.87,13300.0,25.2588,25.2984,25.2588,25.2984,13300.0
2005-07-15 14:35:00,31.88,31.88,31.86,31.88,5300.0,25.3064,25.3064,25.2905,25.3064,5300.0
2005-07-15 14:40:00,31.87,31.87,31.84,31.86,13100.0,25.2984,25.2984,25.2746,25.2905,13100.0
2005-07-15 14:45:00,31.86,31.87,31.84,31.85,8400.0,25.2905,25.2984,25.2746,25.2826,8400.0
2005-07-15 14:50:00,31.85,31.88,31.84,31.85,5100.0,25.2826,25.3064,25.2746,25.2826,5100.0
2005-07-15 14:55:00,31.86,31.9,31.84,31.85,8100.0,25.2905,25.3223,25.2746,25.2826,8100.0
2005-07-15 15:00:00,31.87,31.89,31.85,31.86,3800.0,25.2984,25.3143,25.2826,25.2905,3800.0
2005-07-15 15:05:00,31.88,31.91,31.87,31.89,5900.0,25.3064,25.3302,25.2984,25.3143,5900.0
2005-07-15 15:10:00,31.88,31.9,31.88,31.89,3700.0,25.3064,25.3223,25.3064,25.3143,3700.0
2005-07-15 15:15:00,31.9,31.92,31.87,31.92,11300.0,25.3223,25.3381,25.2984,25.3381,11300.0
2005-07-15 15:20:00,31.92,31.92,31.84,31.85,15500.0,25.3381,25.3381,25.2746,25.2826,15500.0
2005-07-15 15:25:00,31.83,31.85,31.83,31.83,10000.0,25.2667,25.2826,25.2667,25.2667,10000.0
2005-07-15 15:30:00,31.83,31.84,31.8,31.84,11600.0,25.2667,25.2746,25.2429,25.2746,11600.0
2005-07-15 15:35:00,31.84,31.85,31.8,31.82,7700.0,25.2746,25.2826,25.2429,25.2588,7700.0
2005-07-15 15:40:00,31.82,31.88,31.82,31.88,6900.0,25.2588,25.3064,25.2588,25.3064,6900.0
2005-07-15 15:45:00,31.88,31.89,31.87,31.89,4800.0,25.3064,25.3143,25.2984,25.3143,4800.0
2005-07-15 15:50:00,31.89,31.9,31.89,31.9,7200.0,25.3143,25.3223,25.3143,25.3223,7200.0
2005-07-15 15:55:00,31.9,31.9,31.85,31.88,10700.0,25.3223,25.3223,25.2826,25.3064,10700.0
2005-07-18 09:30:00,31.77,31.78,31.6,31.6,28800.0,25.2191,25.227,25.0841,25.0841,28800.0
2005-07-18 09:35:00,31.61,31.84,31.61,31.81,9200.0,25.0921,25.2746,25.0921,25.2508,9200.0
2005-07-18 09:40:00,31.79,31.88,31.78,31.84,11900.0,25.2349,25.3064,25.227,25.2746,11900.0
2005-07-18 09:45:00,31.83,31.88,31.8,31.86,3900.0,25.2667,25.3064,25.2429,25.2905,3900.0
2005-07-18 09:50:00,31.86,31.86,31.71,31.71,13800.0,25.2905,25.2905,25.1714,25.1714,13800.0
2005-07-18 09:55:00,31.71,31.78,31.68,31.72,7500.0,25.1714,25.227,25.1476,25.1794,7500.0
2005-07-18 10:00:00,31.77,31.77,31.64,31.65,10600.0,25.2191,25.2191,25.1159,25.1238,10600.0
2005-07-18 10:05:00,31.65,31.67,31.63,31.67,5600.0,25.1238,25.1397,25.1079,25.1397,5600.0
2005-07-18 10:10:00,31.68,31.75,31.68,31.75,6200.0,25.1476,25.2032,25.1476,25.2032,6200.0
2005-07-18 10:15:00,31.74,31.75,31.73,31.73,2300.0,25.1953,25.2032,25.1873,25.1873,2300.0
2005-07-18 10:20:00,31.73,31.78,31.72,31.78,4100.0,25.1873,25.227,25.1794,25.227,4100.0
2005-07-18 10:25:00,31.78,31.88,31.75,31.88,9000.0,25.227,25.3064,25.2032,25.3064,9000.0
2005-07-18 10:30:00,31.86,31.9,31.85,31.86,5800.0,25.2905,25.3223,25.2826,25.2905,5800.0
2005-07-18 10:35:00,31.86,31.91,31.85,31.91,5200.0,25.2905,25.3302,25.2826,25.3302,5200.0
2005-07-18 10:40:00,31.91,31.96,31.91,31.96,4500.0,25.3302,25.3699,25.3302,25.3699,4500.0
2005-07-18 10:45:00,31.93,31.96,31.91,31.93,5400.0,25.3461,25.3699,25.3302,25.3461,5400.0
2005-07-18 10:50:00,31.92,31.92,31.85,31.86,4800.0,25.3381,25.3381,25.2826,25.2905,4800.0
2005-07-18 10:55:00,31.86,31.9,31.85,31.9,5900.0,25.2905,25.3223,25.2826,25.3223,5900.0
2005-07-18 11:00:00,31.9,31.91,31.89,31.9,9800.0,25.3223,25.3302,25.3143,25.3223,9800.0
2005-07-18 11:05:00,31.9,31.96,31.89,31.93,4600.0,25.3223,25.3699,25.3143,25.3461,4600.0
2005-07-18 11:10:00,31.94,31.94,31.91,31.92,6200.0,25.354,25.354,25.3302,25.3381,6200.0
2005-07-18 11:15:00,31.93,31.95,31.93,31.93,8800.0,25.3461,25.3619,25.3461,25.3461,8800.0
2005-07-18 11:20:00,31.9,31.9,31.86,31.89,1900.0,25.3223,25.3223,25.2905,25.3143,1900.0
2005-07-18 11:25:00,31.88,31.88,31.81,31.83,4900.0,25.3064,25.3064,25.2508,25.2667,4900.0
2005-07-18 11:30:00,31.86,31.9,31.84,31.88,3400.0,25.2905,25.3223,25.2746,25.3064,3400.0
2005-07-18 11:35:00,31.88,31.88,31.83,31.84,1400.0,25.3064,25.3064,25.2667,25.2746,1400.0
2005-07-18 11:40:00,31.87,31.9,31.87,31.9,3200.0,25.2984,25.3223,25.2984,25.3223,3200.0
2005-07-18 11:45:00,31.9,31.9,31.89,31.9,5000.0,25.3223,25.3223,25.3143,25.3223,5000.0
2005-07-18 11:50:00,31.88,31.9,31.86,31.9,5600.0,25.3064,25.3223,25.2905,25.3223,5600.0
2005-07-18 11:55:00,31.89,31.92,31.89,31.9,1200.0,25.3143,25.3381,25.3143,25.3223,1200.0
2005-07-18 12:00:00,31.89,31.89,31.88,31.88,1100.0,25.3143,25.3143,25.3064,25.3064,1100.0
2005-07-18 12:05:00,31.88,31.89,31.88,31.88,5100.0,25.3064,25.3143,25.3064,25.3064,5100.0
2005-07-18 12:10:00,31.9,31.91,31.88,31.9,1900.0,25.3223,25.3302,25.3064,25.3223,1900.0
2005-07-18 12:15:00,31.91,31.91,31.88,31.89,1900.0,25.3302,25.3302,25.3064,25.3143,1900.0
2005-07-18 12:20:00,31.89,31.9,31.88,31.9,7200.0,25.3143,25.3223,25.3064,25.3223,7200.0
2005-07-18 12:25:00,31.9,31.9,31.89,31.9,7500.0,25.3223,25.3223,25.3143,25.3223,7500.0
2005-07-18 12:30:00,31.9,31.91,31.9,31.91,10100.0,25.3223,25.3302,25.3223,25.3302,10100.0
2005-07-18 12:35:00,31.92,31.92,31.9,31.91,11400.0,25.3381,25.3381,25.3223,25.3302,11400.0
2005-07-18 12:40:00,31.89,31.91,31.88,31.89,4300.0,25.3143,25.3302,25.3064,25.3143,4300.0
2005-07-18 12:45:00,31.9,31.91,31.89,31.9,1800.0,25.3223,25.3302,25.3143,25.3223,1800.0
2005-07-18 12:50:00,31.92,31.92,31.88,31.88,400.0,25.3381,25.3381,25.3064,25.3064,400.0
2005-07-18 12:55:00,31.89,31.94,31.89,31.94,5500.0,25.3143,25.354,25.3143,25.354,5500.0
2005-07-18 13:00:00,31.93,31.93,31.91,31.92,400.0,25.3461,25.3461,25.3302,25.3381,400.0
2005-07-18 13:05:00,31.9,31.92,31.85,31.88,4900.0,25.3223,25.3381,25.2826,25.3064,4900.0
2005-07-18 13:10:00,31.87,31.88,31.87,31.88,900.0,25.2984,25.3064,25.2984,25.3064,900.0
2005-07-18 13:15:00,31.88,31.89,31.88,31.89,1700.0,25.3064,25.3143,25.3064,25.3143,1700.0
2005-07-18 13:20:00,31.88,31.9,31.88,31.88,2000.0,25.3064,25.3223,25.3064,25.3064,2000.0
2005-07-18 13:25:00,31.88,31.89,31.86,31.86,1600.0,25.3064,25.3143,25.2905,25.2905,1600.0
2005-07-18 13:30:00,31.87,31.92,31.87,31.9,7100.0,25.2984,25.3381,25.2984,25.3223,7100.0
2005-07-18 13:35:00,31.9,31.95,31.9,31.91,6700.0,25.3223,25.3619,25.3223,25.3302,6700.0
2005-07-18 13:40:00,31.92,31.92,31.87,31.87,4900.0,25.3381,25.3381,25.2984,25.2984,4900.0
2005-07-18 13:45:00,31.89,31.91,31.85,31.85,3900.0,25.3143,25.3302,25.2826,25.2826,3900.0
2005-07-18 13:50:00,31.85,31.88,31.85,31.88,1100.0,25.2826,25.3064,25.2826,25.3064,1100.0
2005-07-18 13:55:00,31.88,31.9,31.85,31.9,5000.0,25.3064,25.3223,25.2826,25.3223,5000.0
2005-07-18 14:00:00,31.87,31.9,31.87,31.9,1800.0,25.2984,25.3223,25.2984,25.3223,1800.0
2005-07-18 14:05:00,31.89,31.9,31.85,31.87,4600.0,25.3143,25.3223,25.2826,25.2984,4600.0
2005-07-18 14:10:00,31.86,31.88,31.84,31.84,2300.0,25.2905,25.3064,25.2746,25.2746,2300.0
2005-07-18 14:15:00,31.86,31.87,31.86,31.87,2000.0,25.2905,25.2984,25.2905,25.2984,2000.0
2005-07-18 14:20:00,31.86,31.87,31.86,31.86,3700.0,25.2905,25.2984,25.2905,25.2905,3700.0
2005-07-18 14:25:00,31.87,31.91,31.85,31.91,6500.0,25.2984,25.3302,25.2826,25.3302,6500.0
2005-07-18 14:30:00,31.91,31.92,31.88,31.92,10100.0,25.3302,25.3381,25.3064,25.3381,10100.0
2005-07-18 14:35:00,31.9,31.9,31.89,31.9,1200.0,25.3223,25.3223,25.3143,25.3223,1200.0
2005-07-18 14:40:00,31.89,31.9,31.87,31.89,1800.0,25.3143,25.3223,25.2984,25.3143,1800.0
2005-07-18 14:45:00,31.88,31.89,31.83,31.86,9500.0,25.3064,25.3143,25.2667,25.2905,9500.0
2005-07-18 14:50:00,31.88,31.9,31.82,31.84,8800.0,25.3064,25.3223,25.2588,25.2746,8800.0
2005-07-18 14:55:00,31.84,31.85,31.81,31.85,3300.0,25.2746,25.2826,25.2508,25.2826,3300.0
2005-07-18 15:00:00,31.84,31.86,31.82,31.82,4700.0,25.2746,25.2905,25.2588,25.2588,4700.0
2005-07-18 15:05:00,31.83,31.85,31.82,31.82,5200.0,25.2667,25.2826,25.2588,25.2588,5200.0
2005-07-18 15:10:00,31.82,31.83,31.82,31.83,1000.0,25.2588,25.2667,25.2588,25.2667,1000.0
2005-07-18 15:15:00,31.83,31.83,31.82,31.83,9200.0,25.2667,25.2667,25.2588,25.2667,9200.0
2005-07-18 15:20:00,31.84,31.84,31.83,31.84,6300.0,25.2746,25.2746,25.2667,25.2746,6300.0
2005-07-18 15:25:00,31.84,31.84,31.8,31.83,5000.0,25.2746,25.2746,25.2429,25.2667,5000.0
2005-07-18 15:30:00,31.81,31.81,31.79,31.81,8700.0,25.2508,25.2508,25.2349,25.2508,8700.0
2005-07-18 15:35:00,31.81,31.82,31.81,31.81,6700.0,25.2508,25.2588,25.2508,25.2508,6700.0
2005-07-18 15:40:00,31.8,31.81,31.8,31.8,4800.0,25.2429,25.2508,25.2429,25.2429,4800.0
2005-07-18 15:45:00,31.8,31.81,31.8,31.8,9800.0,25.2429,25.2508,25.2429,25.2429,9800.0
2005-07-18 15:50:00,31.81,31.82,31.79,31.79,13600.0,25.2508,25.2588,25.2349,25.2349,13600.0
2005-07-18 15:55:00,31.79,31.8,31.79,31.79,5700.0,25.2349,25.2429,25.2349,25.2349,5700.0
2005-07-19 09:30:00,31.95,32.0,31.95,32.0,17800.0,25.3619,25.4016,25.3619,25.4016,17800.0
2005-07-19 09:35:00,32.0,32.0,31.88,31.9,4300.0,25.4016,25.4016,25.3064,25.3223,4300.0
2005-07-19 09:40:00,31.91,31.91,31.72,31.77,10300.0,25.3302,25.3302,25.1794,25.2191,10300.0
2005-07-19 09:45:00,31.73,31.88,31.69,31.8,7200.0,25.1873,25.3064,25.1556,25.2429,7200.0
2005-07-19 09:50:00,31.79,31.88,31.74,31.88,6000.0,25.2349,25.3064,25.1953,25.3064,6000.0
2005-07-19 09:55:00,31.88,31.88,31.82,31.84,9700.0,25.3064,25.3064,25.2588,25.2746,9700.0
2005-07-19 10:00:00,31.85,31.93,31.84,31.89,12100.0,25.2826,25.3461,25.2746,25.3143,12100.0
2005-07-19 10:05:00,31.9,31.9,31.87,31.89,4400.0,25.3223,25.3223,25.2984,25.3143,4400.0
2005-07-19 10:10:00,31.88,31.88,31.82,31.88,5900.0,25.3064,25.3064,25.2588,25.3064,5900.0
2005-07-19 10:15:00,31.9,31.91,31.85,31.88,7400.0,25.3223,25.3302,25.2826,25.3064,7400.0
2005-07-19 10:20:00,31.91,31.91,31.87,31.87,5000.0,25.3302,25.3302,25.2984,25.2984,5000.0
2005-07-19 10:25:00,31.87,31.92,31.87,31.9,10100.0,25.2984,25.3381,25.2984,25.3223,10100.0
2005-07-19 10:30:00,31.89,31.9,31.85,31.89,5900.0,25.3143,25.3223,25.2826,25.3143,5900.0
2005-07-19 10:35:00,31.89,31.95,31.88,31.89,16200.0,25.3143,25.3619,25.3064,25.3143,16200.0
2005-07-19 10:40:00,31.89,31.89,31.84,31.84,5400.0,25.3143,25.3143,25.2746,25.2746,5400.0
2005-07-19 10:45:00,31.84,31.86,31.82,31.85,5300.0,25.2746,25.2905,25.2588,25.2826,5300.0
2005-07-19 10:50:00,31.86,31.88,31.84,31.87,4600.0,25.2905,25.3064,25.2746,25.2984,4600.0
2005-07-19 10:55:00,31.88,31.88,31.87,31.87,3100.0,25.3064,25.3064,25.2984,25.2984,3100.0
2005-07-19 11:00:00,31.88,31.89,31.87,31.89,8900.0,25.3064,25.3143,25.2984,25.3143,8900.0
2005-07-19 11:05:00,31.9,31.94,31.89,31.9,24800.0,25.3223,25.354,25.3143,25.3223,24800.0
2005-07-19 11:10:00,31.89,31.89,31.84,31.86,12800.0,25.3143,25.3143,25.2746,25.2905,12800.0
2005-07-19 11:15:00,31.86,31.86,31.75,31.77,4900.0,25.2905,25.2905,25.2032,25.2191,4900.0
2005-07-19 11:20:00,31.77,31.77,31.72,31.72,4900.0,25.2191,25.2191,25.1794,25.1794,4900.0
2005-07-19 11:25:00,31.72,31.72,31.65,31.66,16000.0,25.1794,25.1794,25.1238,25.1317,16000.0
2005-07-19 11:30:00,31.65,31.66,31.65,31.66,7800.0,25.1238,25.1317,25.1238,25.1317,7800.0
2005-07-19 11:35:00,31.65,31.65,31.62,31.65,8600.0,25.1238,25.1238,25.1,25.1238,8600.0
2005-07-19 11:40:00,31.63,31.63,31.59,31.61,5000.0,25.1079,25.1079,25.0762,25.0921,5000.0
2005-07-19 11:45:00,31.62,31.64,31.61,31.62,10200.0,25.1,25.1159,25.0921,25.1,10200.0
2005-07-19 11:50:00,31.63,31.63,31.62,31.62,1300.0,25.1079,25.1079,25.1,25.1,1300.0
2005-07-19 11:55:00,31.62,31.64,31.62,31.63,4000.0,25.1,25.1159,25.1,25.1079,4000.0
2005-07-19 12:00:00,31.63,31.64,31.62,31.62,11600.0,25.1079,25.1159,25.1,25.1,11600.0
2005-07-19 12:05:00,31.61,31.61,31.59,31.59,2900.0,25.0921,25.0921,25.0762,25.0762,2900.0
2005-07-19 12:10:00,31.58,31.59,31.56,31.57,1800.0,25.0682,25.0762,25.0524,25.0603,1800.0
2005-07-19 12:15:00,31.55,31.57,31.54,31.57,4700.0,25.0444,25.0603,25.0365,25.0603,4700.0
2005-07-19 12:20:00,31.57,31.64,31.56,31.64,7600.0,25.0603,25.1159,25.0524,25.1159,7600.0
2005-07-19 12:25:00,31.64,31.68,31.64,31.67,3100.0,25.1159,25.1476,25.1159,25.1397,3100.0
2005-07-19 12:30:00,31.67,31.69,31.67,31.68,2100.0,25.1397,25.1556,25.1397,25.1476,2100.0
2005-07-19 12:35:00,31.7,31.76,31.7,31.75,5700.0,25.1635,25.2111,25.1635,25.2032,5700.0
2005-07-19 12:40:00,31.74,31.74,31.73,31.73,1700.0,25.1953,25.1953,25.1873,25.1873,1700.0
2005-07-19 12:45:00,31.72,31.74,31.71,31.74,3000.0,25.1794,25.1953,25.1714,25.1953,3000.0
2005-07-19 12:50:00,31.73,31.77,31.73,31.76,2900.0,25.1873,25.2191,25.1873,25.2111,2900.0
2005-07-19 12:55:00,31.76,31.8,31.76,31.8,2300.0,25.2111,25.2429,25.2111,25.2429,2300.0
2005-07-19 13:00:00,31.78,31.85,31.78,31.83,2900.0,25.227,25.2826,25.227,25.2667,2900.0
2005-07-19 13:05:00,31.84,31.85,31.83,31.85,1400.0,25.2746,25.2826,25.2667,25.2826,1400.0
2005-07-19 13:10:00,31.85,31.85,31.82,31.82,1400.0,25.2826,25.2826,25.2588,25.2588,1400.0
2005-07-19 13:15:00,31.83,31.84,31.81,31.83,3300.0,25.2667,25.2746,25.2508,25.2667,3300.0
2005-07-19 13:20:00,31.82,31.83,31.81,31.81,3500.0,25.2588,25.2667,25.2508,25.2508,3500.0
2005-07-19 13:25:00,31.81,31.82,31.81,31.81,1900.0,25.2508,25.2588,25.2508,25.2508,1900.0
2005-07-19 13:30:00,31.82,31.85,31.81,31.85,6700.0,25.2588,25.2826,25.2508,25.2826,6700.0
2005-07-19 13:35:00,31.84,31.86,31.83,31.85,5300.0,25.2746,25.2905,25.2667,25.2826,5300.0
2005-07-19 13:40:00,31.84,31.85,31.81,31.82,5100.0,25.2746,25.2826,25.2508,25.2588,5100.0
2005-07-19 13:45:00,31.81,31.81,31.77,31.8,3900.0,25.2508,25.2508,25.2191,25.2429,3900.0
2005-07-19 13:50:00,31.79,31.81,31.76,31.77,7900.0,25.2349,25.2508,25.2111,25.2191,7900.0
2005-07-19 13:55:00,31.78,31.79,31.76,31.77,1800.0,25.227,25.2349,25.2111,25.2191,1800.0
2005-07-19 14:00:00,31.76,31.76,31.72,31.72,3100.0,25.2111,25.2111,25.1794,25.1794,3100.0
2005-07-19 14:05:00,31.7,31.74,31.69,31.74,7000.0,25.1635,25.1953,25.1556,25.1953,7000.0
2005-07-19 14:10:00,31.73,31.75,31.71,31.75,2500.0,25.1873,25.2032,25.1714,25.2032,2500.0
2005-07-19 14:15:00,31.75,31.78,31.74,31.78,5900.0,25.2032,25.227,25.1953,25.227,5900.0
2005-07-19 14:20:00,31.78,31.78,31.73,31.75,9600.0,25.227,25.227,25.1873,25.2032,9600.0
2005-07-19 14:25:00,31.74,31.76,31.72,31.75,3700.0,25.1953,25.2111,25.1794,25.2032,3700.0
2005-07-19 14:30:00,31.75,31.77,31.74,31.77,9300.0,25.2032,25.2191,25.1953,25.2191,9300.0
2005-07-19 14:35:00,31.77,31.79,31.76,31.78,7600.0,25.2191,25.2349,25.2111,25.227,7600.0
2005-07-19 14:40:00,31.78,31.78,31.72,31.75,6000.0,25.227,25.227,25.1794,25.2032,6000.0
2005-07-19 14:45:00,31.76,31.77,31.72,31.72,2200.0,25.2111,25.2191,25.1794,25.1794,2200.0
2005-07-19 14:50:00,31.74,31.74,31.72,31.74,2500.0,25.1953,25.1953,25.1794,25.1953,2500.0
2005-07-19 14:55:00,31.74,31.74,31.64,31.69,13800.0,25.1953,25.1953,25.1159,25.1556,13800.0
2005-07-19 15:00:00,31.7,31.7,31.69,31.7,5200.0,25.1635,25.1635,25.1556,25.1635,5200.0
2005-07-19 15:05:00,31.69,31.73,31.69,31.73,6600.0,25.1556,25.1873,25.1556,25.1873,6600.0
2005-07-19 15:10:00,31.72,31.76,31.71,31.76,7100.0,25.1794,25.2111,25.1714,25.2111,7100.0
2005-07-19 15:15:00,31.74,31.75,31.72,31.73,8500.0,25.1953,25.2032,25.1794,25.1873,8500.0
2005-07-19 15:20:00,31.73,31.74,31.7,31.71,8700.0,25.1873,25.1953,25.1635,25.1714,8700.0
2005-07-19 15:25:00,31.71,31.71,31.67,31.7,7700.0,25.1714,25.1714,25.1397,25.1635,7700.0
2005-07-19 15:30:00,31.7,31.72,31.69,31.72,12000.0,25.1635,25.1794,25.1556,25.1794,12000.0
2005-07-19 15:35:00,31.71,31.77,31.71,31.77,9000.0,25.1714,25.2191,25.1714,25.2191,9000.0
2005-07-19 15:40:00,31.76,31.78,31.76,31.77,6300.0,25.2111,25.227,25.2111,25.2191,6300.0
2005-07-19 15:45:00,31.78,31.78,31.74,31.74,13600.0,25.227,25.227,25.1953,25.1953,13600.0
2005-07-19 15:50:00,31.75,31.75,31.72,31.73,13100.0,25.2032,25.2032,25.1794,25.1873,13100.0
2005-07-19 15:55:00,31.73,31.74,31.7,31.7,9200.0,25.1873,25.1953,25.1635,25.1635,9200.0
2005-07-20 09:30:00,31.71,31.77,31.71,31.77,25400.0,25.1714,25.2191,25.1714,25.2191,25400.0
2005-07-20 09:35:00,31.74,31.83,31.74,31.76,3800.0,25.1953,25.2667,25.1953,25.2111,3800.0
2005-07-20 09:40:00,31.76,31.91,31.76,31.83,6600.0,25.2111,25.3302,25.2111,25.2667,6600.0
2005-07-20 09:45:00,31.87,31.87,31.71,31.77,5900.0,25.2984,25.2984,25.1714,25.2191,5900.0
2005-07-20 09:50:00,31.75,31.75,31.65,31.67,1700.0,25.2032,25.2032,25.1238,25.1397,1700.0
2005-07-20 09:55:00,31.69,31.71,31.61,31.63,8500.0,25.1556,25.1714,25.0921,25.1079,8500.0
2005-07-20 10:00:00,31.63,31.71,31.61,31.71,3400.0,25.1079,25.1714,25.0921,25.1714,3400.0
2005-07-20 10:05:00,31.72,31.84,31.72,31.81,4100.0,25.1794,25.2746,25.1794,25.2508,4100.0
2005-07-20 10:10:00,31.81,31.83,31.68,31.69,3200.0,25.2508,25.2667,25.1476,25.1556,3200.0
2005-07-20 10:15:00,31.68,31.7,31.63,31.63,3000.0,25.1476,25.1635,25.1079,25.1079,3000.0
2005-07-20 10:20:00,31.63,31.73,31.61,31.72,2500.0,25.1079,25.1873,25.0921,25.1794,2500.0
2005-07-20 10:25:00,31.7,31.78,31.65,31.7,4200.0,25.1635,25.227,25.1238,25.1635,4200.0
2005-07-20 10:30:00,31.68,31.77,31.68,31.77,4500.0,25.1476,25.2191,25.1476,25.2191,4500.0
2005-07-20 10:35:00,31.76,31.76,31.73,31.74,4200.0,25.2111,25.2111,25.1873,25.1953,4200.0
2005-07-20 10:40:00,31.75,31.78,31.75,31.77,2700.0,25.2032,25.227,25.2032,25.2191,2700.0
2005-07-20 10:45:00,31.77,31.82,31.77,31.79,2600.0,25.2191,25.2588,25.2191,25.2349,2600.0
2005-07-20 10:50:00,31.81,31.84,31.8,31.84,2000.0,25.2508,25.2746,25.2429,25.2746,2000.0
2005-07-20 10:55:00,31.84,31.85,31.81,31.83,4600.0,25.2746,25.2826,25.2508,25.2667,4600.0
2005-07-20 11:00:00,31.84,31.86,31.84,31.86,5900.0,25.2746,25.2905,25.2746,25.2905,5900.0
2005-07-20 11:05:00,31.86,31.87,31.81,31.81,5400.0,25.2905,25.2984,25.2508,25.2508,5400.0
2005-07-20 11:10:00,31.81,31.85,31.81,31.85,1100.0,25.2508,25.2826,25.2508,25.2826,1100.0
2005-07-20 11:15:00,31.86,31.97,31.85,31.97,11100.0,25.2905,25.3778,25.2826,25.3778,11100.0
2005-07-20 11:20:00,31.97,31.98,31.96,31.98,4400.0,25.3778,25.3858,25.3699,25.3858,4400.0
2005-07-20 11:25:00,31.98,32.03,31.98,32.02,6200.0,25.3858,25.4255,25.3858,25.4175,6200.0
2005-07-20 11:30:00,32.03,32.06,32.02,32.06,3000.0,25.4255,25.4493,25.4175,25.4493,3000.0
2005-07-20 11:35:00,32.06,32.08,32.05,32.08,2400.0,25.4493,25.4651,25.4413,25.4651,2400.0
2005-07-20 11:40:00,32.08,32.1,32.06,32.1,5000.0,25.4651,25.481,25.4493,25.481,5000.0
2005-07-20 11:45:00,32.09,32.09,32.06,32.07,3400.0,25.4731,25.4731,25.4493,25.4572,3400.0
2005-07-20 11:50:00,32.07,32.07,32.07,32.07,900.0,25.4572,25.4572,25.4572,25.4572,900.0
2005-07-20 11:55:00,32.07,32.08,32.07,32.08,4000.0,25.4572,25.4651,25.4572,25.4651,4000.0
2005-07-20 12:00:00,32.07,32.09,32.06,32.06,600.0,25.4572,25.4731,25.4493,25.4493,600.0
2005-07-20 12:05:00,32.03,32.04,31.99,32.0,2100.0,25.4255,25.4334,25.3937,25.4016,2100.0
2005-07-20 12:10:00,32.01,32.02,32.01,32.01,1600.0,25.4096,25.4175,25.4096,25.4096,1600.0
2005-07-20 12:15:00,32.02,32.02,32.0,32.0,2900.0,25.4175,25.4175,25.4016,25.4016,2900.0
2005-07-20 12:20:00,32.02,32.03,32.01,32.03,300.0,25.4175,25.4255,25.4096,25.4255,300.0
2005-07-20 12:25:00,32.02,32.02,31.99,32.01,700.0,25.4175,25.4175,25.3937,25.4096,700.0
2005-07-20 12:30:00,32.0,32.0,31.96,32.0,3700.0,25.4016,25.4016,25.3699,25.4016,3700.0
2005-07-20 12:35:00,32.0,32.01,31.98,31.98,4000.0,25.4016,25.4096,25.3858,25.3858,4000.0
2005-07-20 12:40:00,31.99,31.99,31.99,31.99,300.0,25.3937,25.3937,25.3937,25.3937,300.0
2005-07-20 12:45:00,31.99,32.01,31.99,32.01,2200.0,25.3937,25.4096,25.3937,25.4096,2200.0
2005-07-20 12:50:00,31.99,31.99,31.95,31.96,600.0,25.3937,25.3937,25.3619,25.3699,600.0
2005-07-20 12:55:00,31.96,32.0,31.96,32.0,2300.0,25.3699,25.4016,25.3699,25.4016,2300.0
2005-07-20 13:00:00,32.0,32.0,32.0,32.0,100.0,25.4016,25.4016,25.4016,25.4016,100.0
2005-07-20 13:05:00,31.99,31.99,31.96,31.97,400.0,25.3937,25.3937,25.3699,25.3778,400.0
2005-07-20 13:10:00,31.98,32.0,31.98,31.99,2500.0,25.3858,25.4016,25.3858,25.3937,2500.0
2005-07-20 13:15:00,32.0,32.08,32.0,32.05,7200.0,25.4016,25.4651,25.4016,25.4413,7200.0
2005-07-20 13:20:00,32.06,32.13,32.06,32.11,4000.0,25.4493,25.5048,25.4493,25.489,4000.0
2005-07-20 13:25:00,32.11,32.14,32.09,32.12,2600.0,25.489,25.5128,25.4731,25.4969,2600.0
2005-07-20 13:30:00,32.12,32.16,32.1,32.16,3800.0,25.4969,25.5286,25.481,25.5286,3800.0
2005-07-20 13:35:00,32.15,32.24,32.15,32.22,6500.0,25.5207,25.5922,25.5207,25.5763,6500.0
2005-07-20 13:40:00,32.22,32.23,32.19,32.2,4000.0,25.5763,25.5842,25.5525,25.5604,4000.0
2005-07-20 13:45:00,32.19,32.22,32.18,32.22,5200.0,25.5525,25.5763,25.5445,25.5763,5200.0
2005-07-20 13:50:00,32.22,32.24,32.2,32.24,2600.0,25.5763,25.5922,25.5604,25.5922,2600.0
2005-07-20 13:55:00,32.24,32.25,32.24,32.25,1400.0,25.5922,25.6001,25.5922,25.6001,1400.0
2005-07-20 14:00:00,32.26,32.29,32.25,32.25,9900.0,25.608,25.6318,25.6001,25.6001,9900.0
2005-07-20 14:05:00,32.24,32.24,32.21,32.21,4100.0,25.5922,25.5922,25.5683,25.5683,4100.0
2005-07-20 14:10:00,32.22,32.22,32.19,32.2,1300.0,25.5763,25.5763,25.5525,25.5604,1300.0
2005-07-20 14:15:00,32.19,32.22,32.19,32.22,1800.0,25.5525,25.5763,25.5525,25.5763,1800.0
2005-07-20 14:20:00,32.22,32.22,32.17,32.19,5500.0,25.5763,25.5763,25.5366,25.5525,5500.0
2005-07-20 14:25:00,32.19,32.23,32.19,32.19,3100.0,25.5525,25.5842,25.5525,25.5525,3100.0
2005-07-20 14:30:00,32.19,32.2,32.16,32.16,7400.0,25.5525,25.5604,25.5286,25.5286,7400.0
2005-07-20 14:35:00,32.16,32.17,32.12,32.15,2200.0,25.5286,25.5366,25.4969,25.5207,2200.0
2005-07-20 14:40:00,32.14,32.14,32.08,32.08,4800.0,25.5128,25.5128,25.4651,25.4651,4800.0
2005-07-20 14:45:00,32.08,32.1,32.08,32.09,3700.0,25.4651,25.481,25.4651,25.4731,3700.0
2005-07-20 14:50:00,32.09,32.09,32.03,32.03,2700.0,25.4731,25.4731,25.4255,25.4255,2700.0
2005-07-20 14:55:00,32.04,32.05,32.03,32.05,2300.0,25.4334,25.4413,25.4255,25.4413,2300.0
2005-07-20 15:00:00,32.06,32.07,32.05,32.05,2000.0,25.4493,25.4572,25.4413,25.4413,2000.0
2005-07-20 15:05:00,32.05,32.05,32.04,32.05,2600.0,25.4413,25.4413,25.4334,25.4413,2600.0
2005-07-20 15:10:00,32.06,32.09,32.06,32.09,3400.0,25.4493,25.4731,25.4493,25.4731,3400.0
2005-07-20 15:15:00,32.09,32.09,32.07,32.09,1000.0,25.4731,25.4731,25.4572,25.4731,1000.0
2005-07-20 15:20:00,32.09,32.1,32.07,32.1,5200.0,25.4731,25.481,25.4572,25.481,5200.0
2005-07-20 15:25:00,32.1,32.12,32.09,32.11,3900.0,25.481,25.4969,25.4731,25.489,3900.0
2005-07-20 15:30:00,32.12,32.15,32.11,32.14,6400.0,25.4969,25.5207,25.489,25.5128,6400.0
2005-07-20 15:35:00,32.13,32.17,32.12,32.17,3500.0,25.5048,25.5366,25.4969,25.5366,3500.0
2005-07-20 15:40:00,32.17,32.17,32.13,32.14,20300.0,25.5366,25.5366,25.5048,25.5128,20300.0
2005-07-20 15:45:00,32.15,32.15,32.12,32.13,29600.0,25.5207,25.5207,25.4969,25.5048,29600.0
2005-07-20 15:50:00,32.14,32.14,32.11,32.12,19600.0,25.5128,25.5128,25.489,25.4969,19600.0
2005-07-20 15:55:00,32.13,32.13,32.11,32.11,26800.0,25.5048,25.5048,25.489,25.489,26800.0
2005-07-21 09:30:00,32.0,32.02,31.98,32.02,9400.0,25.4016,25.4175,25.3858,25.4175,9400.0
2005-07-21 09:35:00,32.02,32.04,31.95,32.0,7500.0,25.4175,25.4334,25.3619,25.4016,7500.0
2005-07-21 09:40:00,32.0,32.08,31.92,31.96,8300.0,25.4016,25.4651,25.3381,25.3699,8300.0
2005-07-21 09:45:00,31.95,32.02,31.95,31.97,3300.0,25.3619,25.4175,25.3619,25.3778,3300.0
2005-07-21 09:50:00,31.97,32.08,31.97,32.08,5700.0,25.3778,25.4651,25.3778,25.4651,5700.0
2005-07-21 09:55:00,32.08,32.12,32.02,32.06,17200.0,25.4651,25.4969,25.4175,25.4493,17200.0
2005-07-21 10:00:00,32.05,32.07,31.99,32.02,10600.0,25.4413,25.4572,25.3937,25.4175,10600.0
2005-07-21 10:05:00,32.02,32.08,32.02,32.05,5100.0,25.4175,25.4651,25.4175,25.4413,5100.0
2005-07-21 10:10:00,32.05,32.07,31.99,32.03,6000.0,25.4413,25.4572,25.3937,25.4255,6000.0
2005-07-21 10:15:00,32.02,32.02,31.92,31.92,3700.0,25.4175,25.4175,25.3381,25.3381,3700.0
2005-07-21 10:20:00,31.91,31.94,31.88,31.93,2700.0,25.3302,25.354,25.3064,25.3461,2700.0
2005-07-21 10:25:00,31.92,32.03,31.91,32.01,8400.0,25.3381,25.4255,25.3302,25.4096,8400.0
2005-07-21 10:30:00,32.01,32.04,32.01,32.04,2700.0,25.4096,25.4334,25.4096,25.4334,2700.0
2005-07-21 10:35:00,32.06,32.08,31.95,31.98,7500.0,25.4493,25.4651,25.3619,25.3858,7500.0
2005-07-21 10:40:00,31.95,31.95,31.85,31.88,3400.0,25.3619,25.3619,25.2826,25.3064,3400.0
2005-07-21 10:45:00,31.88,31.89,31.85,31.87,4000.0,25.3064,25.3143,25.2826,25.2984,4000.0
2005-07-21 10:50:00,31.89,31.9,31.86,31.86,2700.0,25.3143,25.3223,25.2905,25.2905,2700.0
2005-07-21 10:55:00,31.89,31.9,31.88,31.9,1500.0,25.3143,25.3223,25.3064,25.3223,1500.0
2005-07-21 11:00:00,31.9,31.92,31.89,31.91,9400.0,25.3223,25.3381,25.3143,25.3302,9400.0
2005-07-21 11:05:00,31.9,31.91,31.88,31.88,6600.0,25.3223,25.3302,25.3064,25.3064,6600.0
2005-07-21 11:10:00,31.91,31.91,31.89,31.91,7900.0,25.3302,25.3302,25.3143,25.3302,7900.0
2005-07-21 11:15:00,31.89,31.9,31.87,31.87,3700.0,25.3143,25.3223,25.2984,25.2984,3700.0
2005-07-21 11:20:00,31.88,31.89,31.87,31.88,4400.0,25.3064,25.3143,25.2984,25.3064,4400.0
2005-07-21 11:25:00,31.88,31.91,31.87,31.91,9700.0,25.3064,25.3302,25.2984,25.3302,9700.0
2005-07-21 11:30:00,31.9,31.91,31.88,31.89,6100.0,25.3223,25.3302,25.3064,25.3143,6100.0
2005-07-21 11:35:00,31.9,31.9,31.87,31.9,7600.0,25.3223,25.3223,25.2984,25.3223,7600.0
2005-07-21 11:40:00,31.89,31.9,31.89,31.89,2400.0,25.3143,25.3223,25.3143,25.3143,2400.0
2005-07-21 11:45:00,31.89,31.92,31.89,31.91,6600.0,25.3143,25.3381,25.3143,25.3302,6600.0
2005-07-21 11:50:00,31.94,31.94,31.89,31.89,12100.0,25.354,25.354,25.3143,25.3143,12100.0
2005-07-21 11:55:00,31.87,31.87,31.83,31.83,5200.0,25.2984,25.2984,25.2667,25.2667,5200.0
2005-07-21 12:00:00,31.83,31.85,31.8,31.85,6500.0,25.2667,25.2826,25.2429,25.2826,6500.0
2005-07-21 12:05:00,31.83,31.9,31.83,31.89,3500.0,25.2667,25.3223,25.2667,25.3143,3500.0
2005-07-21 12:10:00,31.9,31.91,31.88,31.89,6700.0,25.3223,25.3302,25.3064,25.3143,6700.0
2005-07-21 12:15:00,31.9,31.9,31.89,31.9,8100.0,25.3223,25.3223,25.3143,25.3223,8100.0
2005-07-21 12:20:00,31.91,31.91,31.89,31.9,1400.0,25.3302,25.3302,25.3143,25.3223,1400.0
2005-07-21 12:25:00,31.89,31.93,31.88,31.92,8200.0,25.3143,25.3461,25.3064,25.3381,8200.0
2005-07-21 12:30:00,31.97,32.0,31.97,32.0,7500.0,25.3778,25.4016,25.3778,25.4016,7500.0
2005-07-21 12:35:00,32.0,32.03,32.0,32.01,6900.0,25.4016,25.4255,25.4016,25.4096,6900.0
2005-07-21 12:40:00,32.01,32.02,31.99,32.01,1500.0,25.4096,25.4175,25.3937,25.4096,1500.0
2005-07-21 12:45:00,32.0,32.05,32.0,32.04,3500.0,25.4016,25.4413,25.4016,25.4334,3500.0
2005-07-21 12:50:00,32.05,32.08,32.01,32.03,9700.0,25.4413,25.4651,25.4096,25.4255,9700.0
2005-07-21 12:55:00,32.03,32.03,32.0,32.03,3300.0,25.4255,25.4255,25.4016,25.4255,3300.0
2005-07-21 13:00:00,32.02,32.08,32.02,32.05,2500.0,25.4175,25.4651,25.4175,25.4413,2500.0
2005-07-21 13:05:00,32.05,32.05,32.02,32.02,2400.0,25.4413,25.4413,25.4175,25.4175,2400.0
2005-07-21 13:10:00,32.01,32.02,31.96,32.02,5800.0,25.4096,25.4175,25.3699,25.4175,5800.0
2005-07-21 13:15:00,32.02,32.02,31.96,31.97,1700.0,25.4175,25.4175,25.3699,25.3778,1700.0
2005-07-21 13:20:00,31.97,32.0,31.97,32.0,600.0,25.3778,25.4016,25.3778,25.4016,600.0
2005-07-21 13:25:00,32.0,32.0,31.99,32.0,500.0,25.4016,25.4016,25.3937,25.4016,500.0
2005-07-21 13:30:00,32.0,32.03,32.0,32.02,1000.0,25.4016,25.4255,25.4016,25.4175,1000.0
2005-07-21 13:35:00,32.02,32.02,31.96,32.0,4900.0,25.4175,25.4175,25.3699,25.4016,4900.0
2005-07-21 13:40:00,32.01,32.01,31.99,32.0,1700.0,25.4096,25.4096,25.3937,25.4016,1700.0
2005-07-21 13:45:00,32.01,32.01,31.99,31.99,3600.0,25.4096,25.4096,25.3937,25.3937,3600.0
2005-07-21 13:50:00,31.98,31.98,31.95,31.95,1000.0,25.3858,25.3858,25.3619,25.3619,1000.0
2005-07-21 13:55:00,31.97,31.98,31.97,31.97,900.0,25.3778,25.3858,25.3778,25.3778,900.0
2005-07-21 14:00:00,31.97,31.97,31.87,31.92,6600.0,25.3778,25.3778,25.2984,25.3381,6600.0
2005-07-21 14:05:00,31.92,31.92,31.88,31.91,1000.0,25.3381,25.3381,25.3064,25.3302,1000.0
2005-07-21 14:10:00,31.89,31.9,31.87,31.9,2400.0,25.3143,25.3223,25.2984,25.3223,2400.0
2005-07-21 14:15:00,31.91,31.93,31.91,31.93,1100.0,25.3302,25.3461,25.3302,25.3461,1100.0
2005-07-21 14:20:00,31.93,31.94,31.93,31.94,1300.0,25.3461,25.354,25.3461,25.354,1300.0
2005-07-21 14:25:00,31.94,31.94,31.88,31.88,3700.0,25.354,25.354,25.3064,25.3064,3700.0
2005-07-21 14:30:00,31.89,31.89,31.85,31.85,3300.0,25.3143,25.3143,25.2826,25.2826,3300.0
2005-07-21 14:35:00,31.86,31.92,31.86,31.92,1200.0,25.2905,25.3381,25.2905,25.3381,1200.0
2005-07-21 14:40:00,31.91,31.98,31.9,31.98,3800.0,25.3302,25.3858,25.3223,25.3858,3800.0
2005-07-21 14:45:00,31.99,32.0,31.97,31.98,4200.0,25.3937,25.4016,25.3778,25.3858,4200.0
2005-07-21 14:50:00,31.96,31.96,31.91,31.91,8600.0,25.3699,25.3699,25.3302,25.3302,8600.0
2005-07-21 14:55:00,31.89,31.91,31.88,31.91,8200.0,25.3143,25.3302,25.3064,25.3302,8200.0
2005-07-21 15:00:00,31.89,31.92,31.89,31.92,2700.0,25.3143,25.3381,25.3143,25.3381,2700.0
2005-07-21 15:05:00,31.93,31.93,31.88,31.9,4500.0,25.3461,25.3461,25.3064,25.3223,4500.0
2005-07-21 15:10:00,31.9,31.96,31.89,31.94,9000.0,25.3223,25.3699,25.3143,25.354,9000.0
2005-07-21 15:15:00,31.94,31.95,31.93,31.94,6800.0,25.354,25.3619,25.3461,25.354,6800.0
2005-07-21 15:20:00,31.93,31.94,31.92,31.92,4600.0,25.3461,25.354,25.3381,25.3381,4600.0
2005-07-21 15:25:00,31.91,31.95,31.91,31.94,5200.0,25.3302,25.3619,25.3302,25.354,5200.0
2005-07-21 15:30:00,31.93,31.94,31.9,31.91,7300.0,25.3461,25.354,25.3223,25.3302,7300.0
2005-07-21 15:35:00,31.91,31.93,31.88,31.93,6000.0,25.3302,25.3461,25.3064,25.3461,6000.0
2005-07-21 15:40:00,31.92,31.93,31.9,31.91,20600.0,25.3381,25.3461,25.3223,25.3302,20600.0
2005-07-21 15:45:00,31.92,31.94,31.92,31.92,11900.0,25.3381,25.354,25.3381,25.3381,11900.0
2005-07-21 15:50:00,31.91,31.91,31.83,31.83,12700.0,25.3302,25.3302,25.2667,25.2667,12700.0
2005-07-21 15:55:00,31.82,31.83,31.77,31.77,18100.0,25.2588,25.2667,25.2191,25.2191,18100.0
2005-07-22 09:30:00,31.79,31.8,31.65,31.75,18700.0,25.2349,25.2429,25.1238,25.2032,18700.0
2005-07-22 09:35:00,31.75,31.76,31.73,31.73,18200.0,25.2032,25.2111,25.1873,25.1873,18200.0
2005-07-22 09:40:00,31.73,31.75,31.71,31.73,17300.0,25.1873,25.2032,25.1714,25.1873,17300.0
2005-07-22 09:45:00,31.76,31.79,31.75,31.78,6800.0,25.2111,25.2349,25.2032,25.227,6800.0
2005-07-22 09:50:00,31.79,31.82,31.74,31.77,25700.0,25.2349,25.2588,25.1953,25.2191,25700.0
2005-07-22 09:55:00,31.77,31.79,31.75,31.79,2800.0,25.2191,25.2349,25.2032,25.2349,2800.0
2005-07-22 10:00:00,31.79,31.79,31.77,31.79,1600.0,25.2349,25.2349,25.2191,25.2349,1600.0
2005-07-22 10:05:00,31.78,31.8,31.74,31.77,10800.0,25.227,25.2429,25.1953,25.2191,10800.0
2005-07-22 10:10:00,31.76,31.8,31.75,31.75,8900.0,25.2111,25.2429,25.2032,25.2032,8900.0
2005-07-22 10:15:00,31.75,31.78,31.73,31.78,3500.0,25.2032,25.227,25.1873,25.227,3500.0
2005-07-22 10:20:00,31.77,31.8,31.72,31.79,19000.0,25.2191,25.2429,25.1794,25.2349,19000.0
2005-07-22 10:25:00,31.8,31.8,31.71,31.72,7100.0,25.2429,25.2429,25.1714,25.1794,7100.0
2005-07-22 10:30:00,31.72,31.76,31.72,31.72,3400.0,25.1794,25.2111,25.1794,25.1794,3400.0
2005-07-22 10:35:00,31.73,31.73,31.71,31.71,14600.0,25.1873,25.1873,25.1714,25.1714,14600.0
2005-07-22 10:40:00,31.72,31.76,31.71,31.71,5000.0,25.1794,25.2111,25.1714,25.1714,5000.0
2005-07-22 10:45:00,31.72,31.72,31.65,31.65,4100.0,25.1794,25.1794,25.1238,25.1238,4100.0
2005-07-22 10:50:00,31.65,31.71,31.65,31.68,2300.0,25.1238,25.1714,25.1238,25.1476,2300.0
2005-07-22 10:55:00,31.67,31.76,31.67,31.73,6300.0,25.1397,25.2111,25.1397,25.1873,6300.0
2005-07-22 11:00:00,31.75,31.75,31.73,31.74,3100.0,25.2032,25.2032,25.1873,25.1953,3100.0
2005-07-22 11:05:00,31.74,31.74,31.68,31.69,9500.0,25.1953,25.1953,25.1476,25.1556,9500.0
2005-07-22 11:10:00,31.7,31.72,31.7,31.72,3700.0,25.1635,25.1794,25.1635,25.1794,3700.0
2005-07-22 11:15:00,31.73,31.73,31.71,31.72,6600.0,25.1873,25.1873,25.1714,25.1794,6600.0
2005-07-22 11:20:00,31.73,31.75,31.73,31.73,10800.0,25.1873,25.2032,25.1873,25.1873,10800.0
2005-07-22 11:25:00,31.72,31.74,31.72,31.73,6800.0,25.1794,25.1953,25.1794,25.1873,6800.0
2005-07-22 11:30:00,31.73,31.74,31.72,31.74,4700.0,25.1873,25.1953,25.1794,25.1953,4700.0
2005-07-22 11:35:00,31.73,31.73,31.72,31.72,5100.0,25.1873,25.1873,25.1794,25.1794,5100.0
2005-07-22 11:40:00,31.72,31.74,31.68,31.74,6800.0,25.1794,25.1953,25.1476,25.1953,6800.0
2005-07-22 11:45:00,31.73,31.74,31.72,31.73,1400.0,25.1873,25.1953,25.1794,25.1873,1400.0
2005-07-22 11:50:00,31.74,31.75,31.73,31.74,3400.0,25.1953,25.2032,25.1873,25.1953,3400.0
2005-07-22 11:55:00,31.75,31.75,31.74,31.75,1400.0,25.2032,25.2032,25.1953,25.2032,1400.0
2005-07-22 12:00:00,31.75,31.75,31.71,31.72,10600.0,25.2032,25.2032,25.1714,25.1794,10600.0
2005-07-22 12:05:00,31.73,31.75,31.73,31.73,1800.0,25.1873,25.2032,25.1873,25.1873,1800.0
2005-07-22 12:10:00,31.74,31.75,31.74,31.75,2800.0,25.1953,25.2032,25.1953,25.2032,2800.0
2005-07-22 12:15:00,31.75,31.75,31.74,31.75,1800.0,25.2032,25.2032,25.1953,25.2032,1800.0
2005-07-22 12:20:00,31.75,31.75,31.74,31.74,1300.0,25.2032,25.2032,25.1953,25.1953,1300.0
2005-07-22 12:25:00,31.74,31.75,31.71,31.72,3400.0,25.1953,25.2032,25.1714,25.1794,3400.0
2005-07-22 12:30:00,31.72,31.75,31.71,31.75,1800.0,25.1794,25.2032,25.1714,25.2032,1800.0
2005-07-22 12:35:00,31.75,31.75,31.72,31.72,110300.0,25.2032,25.2032,25.1794,25.1794,110300.0
2005-07-22 12:40:00,31.72,31.72,31.67,31.68,3700.0,25.1794,25.1794,25.1397,25.1476,3700.0
2005-07-22 12:45:00,31.66,31.68,31.62,31.62,4800.0,25.1317,25.1476,25.1,25.1,4800.0
2005-07-22 12:50:00,31.66,31.69,31.66,31.69,2400.0,25.1317,25.1556,25.1317,25.1556,2400.0
2005-07-22 12:55:00,31.71,31.74,31.65,31.65,10300.0,25.1714,25.1953,25.1238,25.1238,10300.0
2005-07-22 13:00:00,31.66,31.66,31.64,31.64,2200.0,25.1317,25.1317,25.1159,25.1159,2200.0
2005-07-22 13:05:00,31.64,31.69,31.64,31.69,1300.0,25.1159,25.1556,25.1159,25.1556,1300.0
2005-07-22 13:10:00,31.69,31.71,31.69,31.7,1700.0,25.1556,25.1714,25.1556,25.1635,1700.0
2005-07-22 13:15:00,31.7,31.75,31.7,31.73,2100.0,25.1635,25.2032,25.1635,25.1873,2100.0
2005-07-22 13:20:00,31.75,31.75,31.73,31.74,900.0,25.2032,25.2032,25.1873,25.1953,900.0
2005-07-22 13:25:00,31.74,31.75,31.74,31.75,3100.0,25.1953,25.2032,25.1953,25.2032,3100.0
2005-07-22 13:30:00,31.75,31.75,31.74,31.75,1100.0,25.2032,25.2032,25.1953,25.2032,1100.0
2005-07-22 13:35:00,31.74,31.76,31.74,31.76,900.0,25.1953,25.2111,25.1953,25.2111,900.0
2005-07-22 13:40:00,31.76,31.76,31.71,31.71,2500.0,25.2111,25.2111,25.1714,25.1714,2500.0
2005-07-22 13:45:00,31.71,31.73,31.71,31.73,900.0,25.1714,25.1873,25.1714,25.1873,900.0
2005-07-22 13:50:00,31.73,31.75,31.73,31.73,2300.0,25.1873,25.2032,25.1873,25.1873,2300.0
2005-07-22 13:55:00,31.74,31.74,31.73,31.74,1500.0,25.1953,25.1953,25.1873,25.1953,1500.0
2005-07-22 14:00:00,31.73,31.74,31.61,31.69,6300.0,25.1873,25.1953,25.0921,25.1556,6300.0
2005-07-22 14:05:00,31.7,31.74,31.69,31.7,1100.0,25.1635,25.1953,25.1556,25.1635,1100.0
2005-07-22 14:10:00,31.71,31.74,31.71,31.74,700.0,25.1714,25.1953,25.1714,25.1953,700.0
2005-07-22 14:15:00,31.73,31.75,31.73,31.74,2600.0,25.1873,25.2032,25.1873,25.1953,2600.0
2005-07-22 14:20:00,31.74,31.75,31.73,31.73,2100.0,25.1953,25.2032,25.1873,25.1873,2100.0
2005-07-22 14:25:00,31.74,31.74,31.72,31.72,1000.0,25.1953,25.1953,25.1794,25.1794,1000.0
2005-07-22 14:30:00,31.72,31.75,31.67,31.75,4800.0,25.1794,25.2032,25.1397,25.2032,4800.0
2005-07-22 14:35:00,31.74,31.78,31.73,31.78,9800.0,25.1953,25.227,25.1873,25.227,9800.0
2005-07-22 14:40:00,31.78,31.84,31.78,31.84,28600.0,25.227,25.2746,25.227,25.2746,28600.0
2005-07-22 14:45:00,31.85,31.9,31.85,31.89,8200.0,25.2826,25.3223,25.2826,25.3143,8200.0
2005-07-22 14:50:00,31.88,31.89,31.84,31.85,6700.0,25.3064,25.3143,25.2746,25.2826,6700.0
2005-07-22 14:55:00,31.84,31.9,31.84,31.89,9500.0,25.2746,25.3223,25.2746,25.3143,9500.0
2005-07-22 15:00:00,31.88,31.88,31.86,31.86,2600.0,25.3064,25.3064,25.2905,25.2905,2600.0
2005-07-22 15:05:00,31.87,31.87,31.82,31.87,4700.0,25.2984,25.2984,25.2588,25.2984,4700.0
2005-07-22 15:10:00,31.85,31.86,31.84,31.85,3800.0,25.2826,25.2905,25.2746,25.2826,3800.0
2005-07-22 15:15:00,31.85,31.87,31.84,31.87,5400.0,25.2826,25.2984,25.2746,25.2984,5400.0
2005-07-22 15:20:00,31.86,31.87,31.85,31.87,5900.0,25.2905,25.2984,25.2826,25.2984,5900.0
2005-07-22 15:25:00,31.88,31.9,31.86,31.9,8500.0,25.3064,25.3223,25.2905,25.3223,8500.0
2005-07-22 15:30:00,31.91,31.91,31.89,31.91,4800.0,25.3302,25.3302,25.3143,25.3302,4800.0
2005-07-22 15:35:00,31.91,31.93,31.9,31.9,8100.0,25.3302,25.3461,25.3223,25.3223,8100.0
2005-07-22 15:40:00,31.9,31.98,31.9,31.98,7600.0,25.3223,25.3858,25.3223,25.3858,7600.0
2005-07-22 15:45:00,31.98,32.0,31.98,31.98,16400.0,25.3858,25.4016,25.3858,25.3858,16400.0
2005-07-22 15:50:00,31.97,31.97,31.92,31.93,9300.0,25.3778,25.3778,25.3381,25.3461,9300.0
2005-07-22 15:55:00,31.93,31.96,31.92,31.93,10600.0,25.3461,25.3699,25.3381,25.3461,10600.0
2005-07-25 09:30:00,32.1,32.11,31.95,31.96,15400.0,25.481,25.489,25.3619,25.3699,15400.0
2005-07-25 09:35:00,32.0,32.18,32.0,32.18,12100.0,25.4016,25.5445,25.4016,25.5445,12100.0
2005-07-25 09:40:00,32.2,32.29,32.12,32.12,24400.0,25.5604,25.6318,25.4969,25.4969,24400.0
2005-07-25 09:45:00,32.12,32.28,32.12,32.28,10500.0,25.4969,25.6239,25.4969,25.6239,10500.0
2005-07-25 09:50:00,32.26,32.29,32.13,32.29,14300.0,25.608,25.6318,25.5048,25.6318,14300.0
2005-07-25 09:55:00,32.29,32.5,32.28,32.5,34100.0,25.6318,25.7985,25.6239,25.7985,34100.0
2005-07-25 10:00:00,32.5,32.62,32.41,32.55,58300.0,25.7985,25.8938,25.7271,25.8382,58300.0
2005-07-25 10:05:00,32.58,32.8,32.56,32.72,19300.0,25.862,26.0367,25.8462,25.9732,19300.0
2005-07-25 10:10:00,32.77,32.85,32.61,32.82,19500.0,26.0129,26.0764,25.8859,26.0526,19500.0
2005-07-25 10:15:00,32.82,32.88,32.72,32.8,18300.0,26.0526,26.1002,25.9732,26.0367,18300.0
2005-07-25 10:20:00,32.79,32.95,32.79,32.92,16200.0,26.0287,26.1558,26.0287,26.1319,16200.0
2005-07-25 10:25:00,32.94,32.95,32.6,32.65,24100.0,26.1478,26.1558,25.8779,25.9176,24100.0
2005-07-25 10:30:00,32.66,32.82,32.66,32.8,15400.0,25.9255,26.0526,25.9255,26.0367,15400.0
2005-07-25 10:35:00,32.8,32.87,32.75,32.8,19800.0,26.0367,26.0922,25.997,26.0367,19800.0
2005-07-25 10:40:00,32.8,32.84,32.79,32.84,8300.0,26.0367,26.0684,26.0287,26.0684,8300.0
2005-07-25 10:45:00,32.84,32.84,32.72,32.74,22300.0,26.0684,26.0684,25.9732,25.9891,22300.0
2005-07-25 10:50:00,32.76,32.89,32.76,32.89,11200.0,26.0049,26.1081,26.0049,26.1081,11200.0
2005-07-25 10:55:00,32.9,32.94,32.81,32.94,7300.0,26.1161,26.1478,26.0446,26.1478,7300.0
2005-07-25 11:00:00,32.92,32.98,32.91,32.98,14600.0,26.1319,26.1796,26.124,26.1796,14600.0
2005-07-25 11:05:00,32.97,33.0,32.85,32.89,17300.0,26.1716,26.1954,26.0764,26.1081,17300.0
2005-07-25 11:10:00,32.89,32.94,32.89,32.93,10400.0,26.1081,26.1478,26.1081,26.1399,10400.0
2005-07-25 11:15:00,32.94,33.05,32.91,32.94,40200.0,26.1478,26.2351,26.124,26.1478,40200.0
2005-07-25 11:20:00,32.94,32.94,32.8,32.8,27200.0,26.1478,26.1478,26.0367,26.0367,27200.0
2005-07-25 11:25:00,32.81,32.81,32.68,32.79,22100.0,26.0446,26.0446,25.9414,26.0287,22100.0
2005-07-25 11:30:00,32.79,32.9,32.72,32.81,24200.0,26.0287,26.1161,25.9732,26.0446,24200.0
2005-07-25 11:35:00,32.75,32.88,32.75,32.84,13800.0,25.997,26.1002,25.997,26.0684,13800.0
2005-07-25 11:40:00,32.84,32.9,32.79,32.82,31000.0,26.0684,26.1161,26.0287,26.0526,31000.0
2005-07-25 11:45:00,32.83,32.98,32.83,32.97,10100.0,26.0605,26.1796,26.0605,26.1716,10100.0
2005-07-25 11:50:00,32.97,33.11,32.97,33.11,38300.0,26.1716,26.2828,26.1716,26.2828,38300.0
2005-07-25 11:55:00,33.1,33.13,32.91,32.99,40800.0,26.2748,26.2986,26.124,26.1875,40800.0
2005-07-25 12:00:00,32.99,33.1,32.99,33.1,20400.0,26.1875,26.2748,26.1875,26.2748,20400.0
2005-07-25 12:05:00,33.08,33.11,33.01,33.09,11600.0,26.2589,26.2828,26.2034,26.2669,11600.0
2005-07-25 12:10:00,33.06,33.06,32.98,32.98,12700.0,26.2431,26.2431,26.1796,26.1796,12700.0
2005-07-25 12:15:00,32.99,33.1,32.99,33.07,11300.0,26.1875,26.2748,26.1875,26.251,11300.0
2005-07-25 12:20:00,33.07,33.09,33.0,33.09,18700.0,26.251,26.2669,26.1954,26.2669,18700.0
2005-07-25 12:25:00,33.09,33.14,33.09,33.14,20600.0,26.2669,26.3066,26.2669,26.3066,20600.0
2005-07-25 12:30:00,33.15,33.18,33.13,33.14,18000.0,26.3145,26.3383,26.2986,26.3066,18000.0
2005-07-25 12:35:00,33.14,33.18,33.14,33.17,19500.0,26.3066,26.3383,26.3066,26.3304,19500.0
2005-07-25 12:40:00,33.17,33.17,33.0,33.06,23600.0,26.3304,26.3304,26.1954,26.2431,23600.0
2005-07-25 12:45:00,33.07,33.18,33.06,33.16,12700.0,26.251,26.3383,26.2431,26.3224,12700.0
2005-07-25 12:50:00,33.16,33.17,33.06,33.12,31800.0,26.3224,26.3304,26.2431,26.2907,31800.0
2005-07-25 12:55:00,33.12,33.16,33.1,33.15,23400.0,26.2907,26.3224,26.2748,26.3145,23400.0
2005-07-25 13:00:00,33.13,33.26,33.11,33.22,34600.0,26.2986,26.4018,26.2828,26.3701,34600.0
2005-07-25 13:05:00,33.21,33.3,33.2,33.26,17400.0,26.3621,26.4336,26.3542,26.4018,17400.0
2005-07-25 13:10:00,33.3,33.45,33.3,33.44,27500.0,26.4336,26.5527,26.4336,26.5447,27500.0
2005-07-25 13:15:00,33.45,33.5,33.41,33.43,53500.0,26.5527,26.5923,26.5209,26.5368,53500.0
2005-07-25 13:20:00,33.41,33.56,33.4,33.55,27700.0,26.5209,26.64,26.513,26.632,27700.0
2005-07-25 13:25:00,33.55,33.55,33.3,33.39,70000.0,26.632,26.632,26.4336,26.505,70000.0
2005-07-25 13:30:00,33.31,33.53,33.2,33.5,52800.0,26.4415,26.6162,26.3542,26.5923,52800.0
2005-07-25 13:35:00,33.5,33.57,33.49,33.57,17400.0,26.5923,26.6479,26.5844,26.6479,17400.0
2005-07-25 13:40:00,33.56,33.6,33.42,33.42,58300.0,26.64,26.6717,26.5288,26.5288,58300.0
2005-07-25 13:45:00,33.44,33.57,33.3,33.5,31400.0,26.5447,26.6479,26.4336,26.5923,31400.0
2005-07-25 13:50:00,33.47,33.57,33.43,33.44,20600.0,26.5685,26.6479,26.5368,26.5447,20600.0
2005-07-25 13:55:00,33.44,33.46,33.28,33.36,20400.0,26.5447,26.5606,26.4177,26.4812,20400.0
2005-07-25 14:00:00,33.35,33.41,33.35,33.4,10500.0,26.4733,26.5209,26.4733,26.513,10500.0
2005-07-25 14:05:00,33.42,33.5,33.42,33.43,17800.0,26.5288,26.5923,26.5288,26.5368,17800.0
2005-07-25 14:10:00,33.42,33.51,33.42,33.51,8400.0,26.5288,26.6003,26.5288,26.6003,8400.0
2005-07-25 14:15:00,33.52,33.63,33.52,33.56,17300.0,26.6082,26.6955,26.6082,26.64,17300.0
2005-07-25 14:20:00,33.55,33.63,33.54,33.63,13700.0,26.632,26.6955,26.6241,26.6955,13700.0
2005-07-25 14:25:00,33.63,33.74,33.63,33.74,15500.0,26.6955,26.7829,26.6955,26.7829,15500.0
2005-07-25 14:30:00,33.82,33.85,33.64,33.66,26700.0,26.8464,26.8702,26.7035,26.7193,26700.0
2005-07-25 14:35:00,33.65,33.68,33.63,33.66,24000.0,26.7114,26.7352,26.6955,26.7193,24000.0
2005-07-25 14:40:00,33.67,33.78,33.66,33.78,20100.0,26.7273,26.8146,26.7193,26.8146,20100.0
2005-07-25 14:45:00,33.78,33.84,33.7,33.79,32000.0,26.8146,26.8622,26.7511,26.8225,32000.0
2005-07-25 14:50:00,33.78,33.88,33.76,33.84,29700.0,26.8146,26.894,26.7987,26.8622,29700.0
2005-07-25 14:55:00,33.85,33.95,33.72,33.79,43800.0,26.8702,26.9496,26.767,26.8225,43800.0
2005-07-25 15:00:00,33.79,33.79,33.72,33.74,19900.0,26.8225,26.8225,26.767,26.7829,19900.0
2005-07-25 15:05:00,33.74,33.8,33.7,33.8,24200.0,26.7829,26.8305,26.7511,26.8305,24200.0
2005-07-25 15:10:00,33.8,33.8,33.73,33.73,18100.0,26.8305,26.8305,26.7749,26.7749,18100.0
2005-07-25 15:15:00,33.72,33.93,33.72,33.82,23000.0,26.767,26.9337,26.767,26.8464,23000.0
2005-07-25 15:20:00,33.83,34.03,33.8,34.0,57200.0,26.8543,27.0131,26.8305,26.9892,57200.0
2005-07-25 15:25:00,34.0,34.03,33.81,33.81,58500.0,26.9892,27.0131,26.8384,26.8384,58500.0
2005-07-25 15:30:00,33.82,33.82,33.5,33.5,48300.0,26.8464,26.8464,26.5923,26.5923,48300.0
2005-07-25 15:35:00,33.52,33.61,33.48,33.59,35700.0,26.6082,26.6797,26.5765,26.6638,35700.0
2005-07-25 15:40:00,33.59,33.6,33.39,33.45,36100.0,26.6638,26.6717,26.505,26.5527,36100.0
2005-07-25 15:45:00,33.44,33.44,33.32,33.36,46000.0,26.5447,26.5447,26.4495,26.4812,46000.0
2005-07-25 15:50:00,33.36,33.5,33.35,33.49,42000.0,26.4812,26.5923,26.4733,26.5844,42000.0
2005-07-25 15:55:00,33.49,33.6,33.48,33.52,39200.0,26.5844,26.6717,26.5765,26.6082,39200.0
2005-07-26 09:30:00,33.49,33.5,33.31,33.36,20300.0,26.5844,26.5923,26.4415,26.4812,20300.0
2005-07-26 09:35:00,33.39,33.5,33.3,33.3,25500.0,26.505,26.5923,26.4336,26.4336,25500.0
2005-07-26 09:40:00,33.3,33.39,33.28,33.33,24000.0,26.4336,26.505,26.4177,26.4574,24000.0
2005-07-26 09:45:00,33.33,33.44,33.26,33.42,9500.0,26.4574,26.5447,26.4018,26.5288,9500.0
2005-07-26 09:50:00,33.41,33.43,33.37,33.43,10200.0,26.5209,26.5368,26.4891,26.5368,10200.0
2005-07-26 09:55:00,33.43,33.56,33.43,33.56,6300.0,26.5368,26.64,26.5368,26.64,6300.0
2005-07-26 10:00:00,33.56,33.73,33.56,33.6,12900.0,26.64,26.7749,26.64,26.6717,12900.0
2005-07-26 10:05:00,33.59,33.6,33.55,33.58,13100.0,26.6638,26.6717,26.632,26.6558,13100.0
2005-07-26 10:10:00,33.6,33.71,33.6,33.7,8600.0,26.6717,26.759,26.6717,26.7511,8600.0
2005-07-26 10:15:00,33.7,33.7,33.64,33.66,11300.0,26.7511,26.7511,26.7035,26.7193,11300.0
2005-07-26 10:20:00,33.66,33.66,33.55,33.55,8700.0,26.7193,26.7193,26.632,26.632,8700.0
2005-07-26 10:25:00,33.55,33.63,33.55,33.6,5800.0,26.632,26.6955,26.632,26.6717,5800.0
2005-07-26 10:30:00,33.6,33.61,33.59,33.59,6400.0,26.6717,26.6797,26.6638,26.6638,6400.0
2005-07-26 10:35:00,33.59,33.63,33.59,33.62,7700.0,26.6638,26.6955,26.6638,26.6876,7700.0
2005-07-26 10:40:00,33.63,33.65,33.62,33.63,11800.0,26.6955,26.7114,26.6876,26.6955,11800.0
2005-07-26 10:45:00,33.64,33.65,33.51,33.51,11600.0,26.7035,26.7114,26.6003,26.6003,11600.0
2005-07-26 10:50:00,33.51,33.52,33.47,33.47,5500.0,26.6003,26.6082,26.5685,26.5685,5500.0
2005-07-26 10:55:00,33.47,33.5,33.45,33.48,7800.0,26.5685,26.5923,26.5527,26.5765,7800.0
2005-07-26 11:00:00,33.49,33.5,33.47,33.47,18200.0,26.5844,26.5923,26.5685,26.5685,18200.0
2005-07-26 11:05:00,33.48,33.49,33.44,33.44,9400.0,26.5765,26.5844,26.5447,26.5447,9400.0
2005-07-26 11:10:00,33.4,33.43,33.39,33.41,13200.0,26.513,26.5368,26.505,26.5209,13200.0
2005-07-26 11:15:00,33.41,33.43,33.4,33.4,22100.0,26.5209,26.5368,26.513,26.513,22100.0
2005-07-26 11:20:00,33.4,33.4,33.35,33.37,10900.0,26.513,26.513,26.4733,26.4891,10900.0
2005-07-26 11:25:00,33.37,33.38,33.37,33.38,3600.0,26.4891,26.4971,26.4891,26.4971,3600.0
2005-07-26 11:30:00,33.38,33.39,33.37,33.39,4000.0,26.4971,26.505,26.4891,26.505,4000.0
2005-07-26 11:35:00,33.38,33.49,33.38,33.47,14100.0,26.4971,26.5844,26.4971,26.5685,14100.0
2005-07-26 11:40:00,33.46,33.48,33.41,33.43,10200.0,26.5606,26.5765,26.5209,26.5368,10200.0
2005-07-26 11:45:00,33.44,33.49,33.43,33.48,5500.0,26.5447,26.5844,26.5368,26.5765,5500.0
2005-07-26 11:50:00,33.48,33.51,33.46,33.46,9300.0,26.5765,26.6003,26.5606,26.5606,9300.0
2005-07-26 11:55:00,33.46,33.51,33.45,33.51,9000.0,26.5606,26.6003,26.5527,26.6003,9000.0
2005-07-26 12:00:00,33.51,33.52,33.48,33.5,40600.0,26.6003,26.6082,26.5765,26.5923,40600.0
2005-07-26 12:05:00,33.5,33.5,33.45,33.46,35200.0,26.5923,26.5923,26.5527,26.5606,35200.0
2005-07-26 12:10:00,33.45,33.45,33.39,33.39,7200.0,26.5527,26.5527,26.505,26.505,7200.0
2005-07-26 12:15:00,33.39,33.4,33.36,33.37,3300.0,26.505,26.513,26.4812,26.4891,3300.0
2005-07-26 12:20:00,33.37,33.37,33.33,33.35,12900.0,26.4891,26.4891,26.4574,26.4733,12900.0
2005-07-26 12:25:00,33.36,33.42,33.36,33.42,21400.0,26.4812,26.5288,26.4812,26.5288,21400.0
2005-07-26 12:30:00,33.41,33.49,33.41,33.49,5000.0,26.5209,26.5844,26.5209,26.5844,5000.0
2005-07-26 12:35:00,33.49,33.5,33.47,33.48,1700.0,26.5844,26.5923,26.5685,26.5765,1700.0
2005-07-26 12:40:00,33.48,33.51,33.47,33.51,6300.0,26.5765,26.6003,26.5685,26.6003,6300.0
2005-07-26 12:45:00,33.51,33.58,33.51,33.54,4000.0,26.6003,26.6558,26.6003,26.6241,4000.0
2005-07-26 12:50:00,33.54,33.55,33.45,33.45,28200.0,26.6241,26.632,26.5527,26.5527,28200.0
2005-07-26 12:55:00,33.45,33.47,33.45,33.46,6400.0,26.5527,26.5685,26.5527,26.5606,6400.0
2005-07-26 13:00:00,33.47,33.48,33.47,33.48,23100.0,26.5685,26.5765,26.5685,26.5765,23100.0
2005-07-26 13:05:00,33.48,33.48,33.44,33.46,14900.0,26.5765,26.5765,26.5447,26.5606,14900.0
2005-07-26 13:10:00,33.47,33.48,33.46,33.47,2600.0,26.5685,26.5765,26.5606,26.5685,2600.0
2005-07-26 13:15:00,33.47,33.49,33.47,33.47,5800.0,26.5685,26.5844,26.5685,26.5685,5800.0
2005-07-26 13:20:00,33.49,33.49,33.47,33.48,1700.0,26.5844,26.5844,26.5685,26.5765,1700.0
2005-07-26 13:25:00,33.48,33.48,33.45,33.45,8500.0,26.5765,26.5765,26.5527,26.5527,8500.0
2005-07-26 13:30:00,33.45,33.48,33.45,33.47,15000.0,26.5527,26.5765,26.5527,26.5685,15000.0
2005-07-26 13:35:00,33.47,33.47,33.44,33.44,8500.0,26.5685,26.5685,26.5447,26.5447,8500.0
2005-07-26 13:40:00,33.43,33.54,33.43,33.54,20100.0,26.5368,26.6241,26.5368,26.6241,20100.0
2005-07-26 13:45:00,33.55,33.59,33.52,33.54,4900.0,26.632,26.6638,26.6082,26.6241,4900.0
2005-07-26 13:50:00,33.54,33.58,33.54,33.55,5700.0,26.6241,26.6558,26.6241,26.632,5700.0
2005-07-26 13:55:00,33.54,33.55,33.51,33.54,11300.0,26.6241,26.632,26.6003,26.6241,11300.0
2005-07-26 14:00:00,33.54,33.59,33.51,33.51,10300.0,26.6241,26.6638,26.6003,26.6003,10300.0
2005-07-26 14:05:00,33.51,33.52,33.49,33.5,11900.0,26.6003,26.6082,26.5844,26.5923,11900.0
2005-07-26 14:10:00,33.49,33.5,33.49,33.49,8400.0,26.5844,26.5923,26.5844,26.5844,8400.0
2005-07-26 14:15:00,33.49,33.52,33.49,33.52,26300.0,26.5844,26.6082,26.5844,26.6082,26300.0
2005-07-26 14:20:00,33.53,33.57,33.53,33.56,4700.0,26.6162,26.6479,26.6162,26.64,4700.0
2005-07-26 14:25:00,33.56,33.56,33.53,33.54,11600.0,26.64,26.64,26.6162,26.6241,11600.0
2005-07-26 14:30:00,33.53,33.54,33.52,33.52,9600.0,26.6162,26.6241,26.6082,26.6082,9600.0
2005-07-26 14:35:00,33.52,33.52,33.51,33.51,3000.0,26.6082,26.6082,26.6003,26.6003,3000.0
2005-07-26 14:40:00,33.52,33.55,33.51,33.55,10700.0,26.6082,26.632,26.6003,26.632,10700.0
2005-07-26 14:45:00,33.53,33.59,33.53,33.58,5600.0,26.6162,26.6638,26.6162,26.6558,5600.0
2005-07-26 14:50:00,33.58,33.61,33.57,33.57,8800.0,26.6558,26.6797,26.6479,26.6479,8800.0
2005-07-26 14:55:00,33.58,33.59,33.58,33.58,4200.0,26.6558,26.6638,26.6558,26.6558,4200.0
2005-07-26 15:00:00,33.59,33.59,33.49,33.52,26200.0,26.6638,26.6638,26.5844,26.6082,26200.0
2005-07-26 15:05:00,33.51,33.51,33.5,33.51,23100.0,26.6003,26.6003,26.5923,26.6003,23100.0
2005-07-26 15:10:00,33.51,33.51,33.5,33.5,8600.0,26.6003,26.6003,26.5923,26.5923,8600.0
2005-07-26 15:15:00,33.5,33.51,33.5,33.5,14500.0,26.5923,26.6003,26.5923,26.5923,14500.0
2005-07-26 15:20:00,33.5,33.52,33.5,33.51,17900.0,26.5923,26.6082,26.5923,26.6003,17900.0
2005-07-26 15:25:00,33.5,33.5,33.49,33.5,35000.0,26.5923,26.5923,26.5844,26.5923,35000.0
2005-07-26 15:30:00,33.51,33.52,33.5,33.5,18300.0,26.6003,26.6082,26.5923,26.5923,18300.0
2005-07-26 15:35:00,33.5,33.52,33.49,33.52,17800.0,26.5923,26.6082,26.5844,26.6082,17800.0
2005-07-26 15:40:00,33.52,33.52,33.5,33.5,13100.0,26.6082,26.6082,26.5923,26.5923,13100.0
2005-07-26 15:45:00,33.5,33.53,33.5,33.53,9500.0,26.5923,26.6162,26.5923,26.6162,9500.0
2005-07-26 15:50:00,33.53,33.53,33.51,33.52,14500.0,26.6162,26.6162,26.6003,26.6082,14500.0
2005-07-26 15:55:00,33.51,33.55,33.5,33.55,21900.0,26.6003,26.632,26.5923,26.632,21900.0
2005-07-27 09:30:00,33.63,33.65,33.52,33.63,18400.0,26.6955,26.7114,26.6082,26.6955,18400.0
2005-07-27 09:35:00,33.61,33.61,33.5,33.53,10000.0,26.6797,26.6797,26.5923,26.6162,10000.0
2005-07-27 09:40:00,33.53,33.64,33.53,33.59,9300.0,26.6162,26.7035,26.6162,26.6638,9300.0
2005-07-27 09:45:00,33.59,33.63,33.56,33.56,19500.0,26.6638,26.6955,26.64,26.64,19500.0
2005-07-27 09:50:00,33.57,33.65,33.57,33.62,11400.0,26.6479,26.7114,26.6479,26.6876,11400.0
2005-07-27 09:55:00,33.62,33.65,33.58,33.61,13400.0,26.6876,26.7114,26.6558,26.6797,13400.0
2005-07-27 10:00:00,33.61,33.65,33.61,33.63,13900.0,26.6797,26.7114,26.6797,26.6955,13900.0
2005-07-27 10:05:00,33.63,33.76,33.63,33.69,35100.0,26.6955,26.7987,26.6955,26.7432,35100.0
2005-07-27 10:10:00,33.68,33.78,33.68,33.71,9300.0,26.7352,26.8146,26.7352,26.759,9300.0
2005-07-27 10:15:00,33.71,33.74,33.68,33.69,8100.0,26.759,26.7829,26.7352,26.7432,8100.0
2005-07-27 10:20:00,33.68,33.76,33.68,33.75,9200.0,26.7352,26.7987,26.7352,26.7908,9200.0
2005-07-27 10:25:00,33.74,33.85,33.73,33.85,10900.0,26.7829,26.8702,26.7749,26.8702,10900.0
2005-07-27 10:30:00,33.86,33.9,33.86,33.86,16800.0,26.8781,26.9099,26.8781,26.8781,16800.0
2005-07-27 10:35:00,33.86,33.93,33.82,33.92,12400.0,26.8781,26.9337,26.8464,26.9257,12400.0
2005-07-27 10:40:00,33.91,33.92,33.9,33.91,5400.0,26.9178,26.9257,26.9099,26.9178,5400.0
2005-07-27 10:45:00,33.9,33.9,33.89,33.9,5300.0,26.9099,26.9099,26.9019,26.9099,5300.0
2005-07-27 10:50:00,33.9,33.9,33.86,33.87,13600.0,26.9099,26.9099,26.8781,26.886,13600.0
2005-07-27 10:55:00,33.87,33.9,33.86,33.9,5900.0,26.886,26.9099,26.8781,26.9099,5900.0
2005-07-27 11:00:00,33.89,33.92,33.86,33.86,15300.0,26.9019,26.9257,26.8781,26.8781,15300.0
2005-07-27 11:05:00,33.88,33.88,33.84,33.85,11900.0,26.894,26.894,26.8622,26.8702,11900.0
2005-07-27 11:10:00,33.85,33.85,33.77,33.77,25200.0,26.8702,26.8702,26.8067,26.8067,25200.0
2005-07-27 11:15:00,33.78,33.79,33.78,33.79,15400.0,26.8146,26.8225,26.8146,26.8225,15400.0
2005-07-27 11:20:00,33.79,33.79,33.74,33.74,12100.0,26.8225,26.8225,26.7829,26.7829,12100.0
2005-07-27 11:25:00,33.75,33.78,33.75,33.77,6100.0,26.7908,26.8146,26.7908,26.8067,6100.0
2005-07-27 11:30:00,33.77,33.78,33.76,33.76,6800.0,26.8067,26.8146,26.7987,26.7987,6800.0
2005-07-27 11:35:00,33.77,33.78,33.76,33.78,3900.0,26.8067,26.8146,26.7987,26.8146,3900.0
2005-07-27 11:40:00,33.78,33.81,33.78,33.8,4600.0,26.8146,26.8384,26.8146,26.8305,4600.0
2005-07-27 11:45:00,33.8,33.82,33.79,33.82,7700.0,26.8305,26.8464,26.8225,26.8464,7700.0
2005-07-27 11:50:00,33.82,33.84,33.8,33.84,5800.0,26.8464,26.8622,26.8305,26.8622,5800.0
2005-07-27 11:55:00,33.84,33.87,33.84,33.87,5200.0,26.8622,26.886,26.8622,26.886,5200.0
2005-07-27 12:00:00,33.87,33.92,33.86,33.92,7700.0,26.886,26.9257,26.8781,26.9257,7700.0
2005-07-27 12:05:00,33.91,33.94,33.91,33.93,5600.0,26.9178,26.9416,26.9178,26.9337,5600.0
2005-07-27 12:10:00,33.94,33.96,33.9,33.9,8100.0,26.9416,26.9575,26.9099,26.9099,8100.0
2005-07-27 12:15:00,33.9,33.92,33.78,33.8,35100.0,26.9099,26.9257,26.8146,26.8305,35100.0
2005-07-27 12:20:00,33.8,33.8,33.78,33.79,7500.0,26.8305,26.8305,26.8146,26.8225,7500.0
2005-07-27 12:25:00,33.79,33.81,33.79,33.8,10200.0,26.8225,26.8384,26.8225,26.8305,10200.0
2005-07-27 12:30:00,33.79,33.8,33.78,33.79,4000.0,26.8225,26.8305,26.8146,26.8225,4000.0
2005-07-27 12:35:00,33.8,33.8,33.72,33.74,6200.0,26.8305,26.8305,26.767,26.7829,6200.0
2005-07-27 12:40:00,33.74,33.76,33.74,33.76,3100.0,26.7829,26.7987,26.7829,26.7987,3100.0
2005-07-27 12:45:00,33.75,33.78,33.75,33.78,2600.0,26.7908,26.8146,26.7908,26.8146,2600.0
2005-07-27 12:50:00,33.78,33.8,33.76,33.79,6200.0,26.8146,26.8305,26.7987,26.8225,6200.0
2005-07-27 12:55:00,33.79,33.8,33.78,33.79,3600.0,26.8225,26.8305,26.8146,26.8225,3600.0
2005-07-27 13:00:00,33.79,33.8,33.79,33.8,7700.0,26.8225,26.8305,26.8225,26.8305,7700.0
2005-07-27 13:05:00,33.79,33.8,33.78,33.79,4700.0,26.8225,26.8305,26.8146,26.8225,4700.0
2005-07-27 13:10:00,33.79,33.81,33.79,33.81,2600.0,26.8225,26.8384,26.8225,26.8384,2600.0
2005-07-27 13:15:00,33.81,33.82,33.8,33.81,4200.0,26.8384,26.8464,26.8305,26.8384,4200.0
2005-07-27 13:20:00,33.8,33.81,33.79,33.8,13900.0,26.8305,26.8384,26.8225,26.8305,13900.0
2005-07-27 13:25:00,33.79,33.8,33.76,33.77,6800.0,26.8225,26.8305,26.7987,26.8067,6800.0
2005-07-27 13:30:00,33.77,33.77,33.74,33.75,6700.0,26.8067,26.8067,26.7829,26.7908,6700.0
2005-07-27 13:35:00,33.75,33.77,33.75,33.75,9200.0,26.7908,26.8067,26.7908,26.7908,9200.0
2005-07-27 13:40:00,33.76,33.79,33.76,33.77,7100.0,26.7987,26.8225,26.7987,26.8067,7100.0
2005-07-27 13:45:00,33.77,33.79,33.75,33.76,9900.0,26.8067,26.8225,26.7908,26.7987,9900.0
2005-07-27 13:50:00,33.77,33.79,33.77,33.79,1500.0,26.8067,26.8225,26.8067,26.8225,1500.0
2005-07-27 13:55:00,33.79,33.79,33.77,33.77,5600.0,26.8225,26.8225,26.8067,26.8067,5600.0
2005-07-27 14:00:00,33.78,33.8,33.78,33.8,14700.0,26.8146,26.8305,26.8146,26.8305,14700.0
2005-07-27 14:05:00,33.8,33.8,33.74,33.78,9100.0,26.8305,26.8305,26.7829,26.8146,9100.0
2005-07-27 14:10:00,33.77,33.83,33.77,33.81,10900.0,26.8067,26.8543,26.8067,26.8384,10900.0
2005-07-27 14:15:00,33.82,33.83,33.8,33.83,14700.0,26.8464,26.8543,26.8305,26.8543,14700.0
2005-07-27 14:20:00,33.83,33.89,33.8,33.81,22500.0,26.8543,26.9019,26.8305,26.8384,22500.0
2005-07-27 14:25:00,33.8,33.82,33.76,33.76,12400.0,26.8305,26.8464,26.7987,26.7987,12400.0
2005-07-27 14:30:00,33.76,33.77,33.74,33.75,18200.0,26.7987,26.8067,26.7829,26.7908,18200.0
2005-07-27 14:35:00,33.75,33.75,33.73,33.74,5900.0,26.7908,26.7908,26.7749,26.7829,5900.0
2005-07-27 14:40:00,33.74,33.74,33.72,33.73,6300.0,26.7829,26.7829,26.767,26.7749,6300.0
2005-07-27 14:45:00,33.73,33.74,33.71,33.71,6300.0,26.7749,26.7829,26.759,26.759,6300.0
2005-07-27 14:50:00,33.71,33.74,33.71,33.73,8200.0,26.759,26.7829,26.759,26.7749,8200.0
2005-07-27 14:55:00,33.75,33.75,33.73,33.73,10000.0,26.7908,26.7908,26.7749,26.7749,10000.0
2005-07-27 15:00:00,33.73,33.73,33.71,33.71,4500.0,26.7749,26.7749,26.759,26.759,4500.0
2005-07-27 15:05:00,33.71,33.72,33.71,33.72,8600.0,26.759,26.767,26.759,26.767,8600.0
2005-07-27 15:10:00,33.72,33.73,33.69,33.73,12000.0,26.767,26.7749,26.7432,26.7749,12000.0
2005-07-27 15:15:00,33.74,33.74,33.72,33.73,5600.0,26.7829,26.7829,26.767,26.7749,5600.0
2005-07-27 15:20:00,33.73,33.73,33.72,33.72,12300.0,26.7749,26.7749,26.767,26.767,12300.0
2005-07-27 15:25:00,33.72,33.74,33.71,33.73,12400.0,26.767,26.7829,26.759,26.7749,12400.0
2005-07-27 15:30:00,33.72,33.74,33.72,33.74,8000.0,26.767,26.7829,26.767,26.7829,8000.0
2005-07-27 15:35:00,33.74,33.75,33.69,33.69,18400.0,26.7829,26.7908,26.7432,26.7432,18400.0
2005-07-27 15:40:00,33.69,33.7,33.63,33.65,19800.0,26.7432,26.7511,26.6955,26.7114,19800.0
2005-07-27 15:45:00,33.65,33.65,33.59,33.6,44400.0,26.7114,26.7114,26.6638,26.6717,44400.0
2005-07-27 15:50:00,33.6,33.66,33.6,33.66,48100.0,26.6717,26.7193,26.6717,26.7193,48100.0
2005-07-27 15:55:00,33.68,33.72,33.64,33.64,36000.0,26.7352,26.767,26.7035,26.7035,36000.0
2005-07-28 09:30:00,33.8,34.1,33.72,34.1,21700.0,26.8305,27.0686,26.767,27.0686,21700.0
2005-07-28 09:35:00,34.1,34.12,33.84,33.85,10800.0,27.0686,27.0845,26.8622,26.8702,10800.0
2005-07-28 09:40:00,33.86,34.1,33.86,34.05,9000.0,26.8781,27.0686,26.8781,27.0289,9000.0
2005-07-28 09:45:00,34.04,34.05,33.99,34.01,11800.0,27.021,27.0289,26.9813,26.9972,11800.0
2005-07-28 09:50:00,34.01,34.13,34.01,34.11,5400.0,26.9972,27.0924,26.9972,27.0766,5400.0
2005-07-28 09:55:00,34.1,34.14,34.09,34.1,6800.0,27.0686,27.1004,27.0607,27.0686,6800.0
2005-07-28 10:00:00,34.1,34.14,34.1,34.12,4900.0,27.0686,27.1004,27.0686,27.0845,4900.0
2005-07-28 10:05:00,34.1,34.1,33.96,34.01,7200.0,27.0686,27.0686,26.9575,26.9972,7200.0
2005-07-28 10:10:00,33.99,34.04,33.98,34.04,4200.0,26.9813,27.021,26.9734,27.021,4200.0
2005-07-28 10:15:00,34.03,34.03,33.98,34.0,6200.0,27.0131,27.0131,26.9734,26.9892,6200.0
2005-07-28 10:20:00,34.0,34.03,33.97,33.97,11500.0,26.9892,27.0131,26.9654,26.9654,11500.0
2005-07-28 10:25:00,33.98,34.02,33.98,34.02,12900.0,26.9734,27.0051,26.9734,27.0051,12900.0
2005-07-28 10:30:00,34.03,34.03,33.93,33.93,13000.0,27.0131,27.0131,26.9337,26.9337,13000.0
2005-07-28 10:35:00,33.93,34.0,33.93,34.0,11900.0,26.9337,26.9892,26.9337,26.9892,11900.0
2005-07-28 10:40:00,34.0,34.0,33.99,34.0,20500.0,26.9892,26.9892,26.9813,26.9892,20500.0
2005-07-28 10:45:00,34.0,34.0,33.96,33.96,6900.0,26.9892,26.9892,26.9575,26.9575,6900.0
2005-07-28 10:50:00,33.98,33.99,33.98,33.99,4400.0,26.9734,26.9813,26.9734,26.9813,4400.0
2005-07-28 10:55:00,34.0,34.0,33.95,33.96,24400.0,26.9892,26.9892,26.9496,26.9575,24400.0
2005-07-28 11:00:00,33.96,33.99,33.95,33.97,14100.0,26.9575,26.9813,26.9496,26.9654,14100.0
2005-07-28 11:05:00,33.97,33.98,33.94,33.94,6200.0,26.9654,26.9734,26.9416,26.9416,6200.0
2005-07-28 11:10:00,33.95,33.95,33.94,33.94,5200.0,26.9496,26.9496,26.9416,26.9416,5200.0
2005-07-28 11:15:00,33.95,34.0,33.95,33.97,8200.0,26.9496,26.9892,26.9496,26.9654,8200.0
2005-07-28 11:20:00,33.97,33.99,33.94,33.96,30600.0,26.9654,26.9813,26.9416,26.9575,30600.0
2005-07-28 11:25:00,33.94,33.95,33.92,33.95,3700.0,26.9416,26.9496,26.9257,26.9496,3700.0
2005-07-28 11:30:00,33.92,33.96,33.92,33.96,9000.0,26.9257,26.9575,26.9257,26.9575,9000.0
2005-07-28 11:35:00,33.97,33.97,33.91,33.91,33800.0,26.9654,26.9654,26.9178,26.9178,33800.0
2005-07-28 11:40:00,33.92,33.96,33.92,33.95,12100.0,26.9257,26.9575,26.9257,26.9496,12100.0
2005-07-28 11:45:00,33.95,33.96,33.85,33.94,23200.0,26.9496,26.9575,26.8702,26.9416,23200.0
2005-07-28 11:50:00,33.94,33.97,33.94,33.95,7500.0,26.9416,26.9654,26.9416,26.9496,7500.0
2005-07-28 11:55:00,33.96,33.97,33.95,33.96,44500.0,26.9575,26.9654,26.9496,26.9575,44500.0
2005-07-28 12:00:00,33.96,33.97,33.91,33.94,9500.0,26.9575,26.9654,26.9178,26.9416,9500.0
2005-07-28 12:05:00,33.92,33.92,33.88,33.88,2000.0,26.9257,26.9257,26.894,26.894,2000.0
2005-07-28 12:10:00,33.89,33.94,33.88,33.91,6000.0,26.9019,26.9416,26.894,26.9178,6000.0
2005-07-28 12:15:00,33.93,33.93,33.89,33.9,3500.0,26.9337,26.9337,26.9019,26.9099,3500.0
2005-07-28 12:20:00,33.89,33.94,33.89,33.92,3000.0,26.9019,26.9416,26.9019,26.9257,3000.0
2005-07-28 12:25:00,33.93,33.94,33.92,33.93,4500.0,26.9337,26.9416,26.9257,26.9337,4500.0
2005-07-28 12:30:00,33.94,33.95,33.93,33.95,3600.0,26.9416,26.9496,26.9337,26.9496,3600.0
2005-07-28 12:35:00,33.95,33.95,33.92,33.92,3100.0,26.9496,26.9496,26.9257,26.9257,3100.0
2005-07-28 12:40:00,33.93,33.94,33.92,33.94,4100.0,26.9337,26.9416,26.9257,26.9416,4100.0
2005-07-28 12:45:00,33.92,33.95,33.92,33.93,6000.0,26.9257,26.9496,26.9257,26.9337,6000.0
2005-07-28 12:50:00,33.93,33.94,33.92,33.92,1200.0,26.9337,26.9416,26.9257,26.9257,1200.0
2005-07-28 12:55:00,33.93,33.95,33.9,33.9,12800.0,26.9337,26.9496,26.9099,26.9099,12800.0
2005-07-28 13:00:00,33.9,33.93,33.89,33.93,10700.0,26.9099,26.9337,26.9019,26.9337,10700.0
2005-07-28 13:05:00,33.93,33.93,33.89,33.9,7300.0,26.9337,26.9337,26.9019,26.9099,7300.0
2005-07-28 13:10:00,33.9,33.92,33.88,33.9,6600.0,26.9099,26.9257,26.894,26.9099,6600.0
2005-07-28 13:15:00,33.88,33.89,33.86,33.88,3400.0,26.894,26.9019,26.8781,26.894,3400.0
2005-07-28 13:20:00,33.88,33.89,33.87,33.88,10000.0,26.894,26.9019,26.886,26.894,10000.0
2005-07-28 13:25:00,33.88,33.92,33.88,33.92,7400.0,26.894,26.9257,26.894,26.9257,7400.0
2005-07-28 13:30:00,33.92,33.93,33.9,33.93,6400.0,26.9257,26.9337,26.9099,26.9337,6400.0
2005-07-28 13:35:00,33.92,33.97,33.92,33.95,4000.0,26.9257,26.9654,26.9257,26.9496,4000.0
2005-07-28 13:40:00,33.96,33.96,33.92,33.92,7500.0,26.9575,26.9575,26.9257,26.9257,7500.0
2005-07-28 13:45:00,33.93,33.97,33.93,33.94,4400.0,26.9337,26.9654,26.9337,26.9416,4400.0
2005-07-28 13:50:00,33.95,33.96,33.94,33.94,6000.0,26.9496,26.9575,26.9416,26.9416,6000.0
2005-07-28 13:55:00,33.95,33.95,33.92,33.93,3800.0,26.9496,26.9496,26.9257,26.9337,3800.0
2005-07-28 14:00:00,33.92,33.92,33.9,33.9,5000.0,26.9257,26.9257,26.9099,26.9099,5000.0
2005-07-28 14:05:00,33.9,33.9,33.87,33.88,4800.0,26.9099,26.9099,26.886,26.894,4800.0
2005-07-28 14:10:00,33.88,33.9,33.88,33.9,5600.0,26.894,26.9099,26.894,26.9099,5600.0
2005-07-28 14:15:00,33.9,33.9,33.87,33.87,6500.0,26.9099,26.9099,26.886,26.886,6500.0
2005-07-28 14:20:00,33.87,33.89,33.86,33.87,7100.0,26.886,26.9019,26.8781,26.886,7100.0
2005-07-28 14:25:00,33.87,33.87,33.85,33.86,4200.0,26.886,26.886,26.8702,26.8781,4200.0
2005-07-28 14:30:00,33.82,33.85,33.81,33.84,25600.0,26.8464,26.8702,26.8384,26.8622,25600.0
2005-07-28 14:35:00,33.85,33.87,33.83,33.85,5100.0,26.8702,26.886,26.8543,26.8702,5100.0
2005-07-28 14:40:00,33.86,33.87,33.84,33.86,9700.0,26.8781,26.886,26.8622,26.8781,9700.0
2005-07-28 14:45:00,33.87,33.91,33.87,33.89,7800.0,26.886,26.9178,26.886,26.9019,7800.0
2005-07-28 14:50:00,33.89,33.91,33.89,33.9,17400.0,26.9019,26.9178,26.9019,26.9099,17400.0
2005-07-28 14:55:00,33.9,33.91,33.82,33.82,13500.0,26.9099,26.9178,26.8464,26.8464,13500.0
2005-07-28 15:00:00,33.81,33.86,33.81,33.86,14400.0,26.8384,26.8781,26.8384,26.8781,14400.0
2005-07-28 15:05:00,33.85,33.92,33.85,33.89,25600.0,26.8702,26.9257,26.8702,26.9019,25600.0
2005-07-28 15:10:00,33.89,33.93,33.88,33.93,19500.0,26.9019,26.9337,26.894,26.9337,19500.0
2005-07-28 15:15:00,33.93,33.96,33.92,33.93,17800.0,26.9337,26.9575,26.9257,26.9337,17800.0
2005-07-28 15:20:00,33.92,33.92,33.84,33.86,16500.0,26.9257,26.9257,26.8622,26.8781,16500.0
2005-07-28 15:25:00,33.86,33.87,33.85,33.86,3600.0,26.8781,26.886,26.8702,26.8781,3600.0
2005-07-28 15:30:00,33.86,33.89,33.82,33.82,8800.0,26.8781,26.9019,26.8464,26.8464,8800.0
2005-07-28 15:35:00,33.82,33.83,33.8,33.8,13000.0,26.8464,26.8543,26.8305,26.8305,13000.0
2005-07-28 15:40:00,33.82,33.84,33.81,33.84,7800.0,26.8464,26.8622,26.8384,26.8622,7800.0
2005-07-28 15:45:00,33.84,33.85,33.82,33.83,14800.0,26.8622,26.8702,26.8464,26.8543,14800.0
2005-07-28 15:50:00,33.83,33.85,33.83,33.84,10500.0,26.8543,26.8702,26.8543,26.8622,10500.0
2005-07-28 15:55:00,33.85,33.85,33.84,33.84,25900.0,26.8702,26.8702,26.8622,26.8622,25900.0
2005-07-29 09:30:00,33.86,34.14,33.81,34.07,23300.0,26.8781,27.1004,26.8384,27.0448,23300.0
2005-07-29 09:35:00,34.05,34.09,33.83,33.83,10900.0,27.0289,27.0607,26.8543,26.8543,10900.0
2005-07-29 09:40:00,33.83,33.85,33.75,33.84,13200.0,26.8543,26.8702,26.7908,26.8622,13200.0
2005-07-29 09:45:00,33.84,33.84,33.71,33.76,15500.0,26.8622,26.8622,26.759,26.7987,15500.0
2005-07-29 09:50:00,33.75,33.79,33.65,33.74,16500.0,26.7908,26.8225,26.7114,26.7829,16500.0
2005-07-29 09:55:00,33.74,33.8,33.69,33.8,16400.0,26.7829,26.8305,26.7432,26.8305,16400.0
2005-07-29 10:00:00,33.82,33.87,33.72,33.83,13700.0,26.8464,26.886,26.767,26.8543,13700.0
2005-07-29 10:05:00,33.82,33.82,33.75,33.76,6900.0,26.8464,26.8464,26.7908,26.7987,6900.0
2005-07-29 10:10:00,33.76,33.76,33.7,33.7,20700.0,26.7987,26.7987,26.7511,26.7511,20700.0
2005-07-29 10:15:00,33.69,33.7,33.67,33.69,11300.0,26.7432,26.7511,26.7273,26.7432,11300.0
2005-07-29 10:20:00,33.69,33.72,33.69,33.72,8900.0,26.7432,26.767,26.7432,26.767,8900.0
2005-07-29 10:25:00,33.71,33.71,33.68,33.69,7900.0,26.759,26.759,26.7352,26.7432,7900.0
2005-07-29 10:30:00,33.7,33.71,33.68,33.7,11600.0,26.7511,26.759,26.7352,26.7511,11600.0
2005-07-29 10:35:00,33.7,33.71,33.69,33.69,12200.0,26.7511,26.759,26.7432,26.7432,12200.0
2005-07-29 10:40:00,33.7,33.71,33.68,33.7,7200.0,26.7511,26.759,26.7352,26.7511,7200.0
2005-07-29 10:45:00,33.7,33.75,33.66,33.74,22800.0,26.7511,26.7908,26.7193,26.7829,22800.0
2005-07-29 10:50:00,33.73,33.73,33.7,33.71,5800.0,26.7749,26.7749,26.7511,26.759,5800.0
2005-07-29 10:55:00,33.71,33.73,33.69,33.7,22800.0,26.759,26.7749,26.7432,26.7511,22800.0
2005-07-29 11:00:00,33.68,33.71,33.68,33.7,30800.0,26.7352,26.759,26.7352,26.7511,30800.0
2005-07-29 11:05:00,33.7,33.7,33.68,33.68,4100.0,26.7511,26.7511,26.7352,26.7352,4100.0
2005-07-29 11:10:00,33.69,33.72,33.69,33.69,14300.0,26.7432,26.767,26.7432,26.7432,14300.0
2005-07-29 11:15:00,33.68,33.7,33.67,33.69,4400.0,26.7352,26.7511,26.7273,26.7432,4400.0
2005-07-29 11:20:00,33.7,33.7,33.69,33.7,30200.0,26.7511,26.7511,26.7432,26.7511,30200.0
2005-07-29 11:25:00,33.7,33.7,33.69,33.69,23400.0,26.7511,26.7511,26.7432,26.7432,23400.0
2005-07-29 11:30:00,33.68,33.7,33.63,33.69,51500.0,26.7352,26.7511,26.6955,26.7432,51500.0
2005-07-29 11:35:00,33.69,33.69,33.65,33.65,112600.0,26.7432,26.7432,26.7114,26.7114,112600.0
2005-07-29 11:40:00,33.65,33.66,33.59,33.6,12200.0,26.7114,26.7193,26.6638,26.6717,12200.0
2005-07-29 11:45:00,33.59,33.69,33.57,33.66,20700.0,26.6638,26.7432,26.6479,26.7193,20700.0
2005-07-29 11:50:00,33.68,33.68,33.65,33.65,7900.0,26.7352,26.7352,26.7114,26.7114,7900.0
2005-07-29 11:55:00,33.66,33.66,33.65,33.66,13400.0,26.7193,26.7193,26.7114,26.7193,13400.0
2005-07-29 12:00:00,33.66,33.69,33.66,33.69,1900.0,26.7193,26.7432,26.7193,26.7432,1900.0
2005-07-29 12:05:00,33.68,33.68,33.66,33.67,3200.0,26.7352,26.7352,26.7193,26.7273,3200.0
2005-07-29 12:10:00,33.67,33.68,33.67,33.68,5000.0,26.7273,26.7352,26.7273,26.7352,5000.0
2005-07-29 12:15:00,33.68,33.69,33.68,33.69,1400.0,26.7352,26.7432,26.7352,26.7432,1400.0
2005-07-29 12:20:00,33.7,33.73,33.7,33.72,10700.0,26.7511,26.7749,26.7511,26.767,10700.0
2005-07-29 12:25:00,33.72,33.72,33.7,33.7,8300.0,26.767,26.767,26.7511,26.7511,8300.0
2005-07-29 12:30:00,33.7,33.71,33.67,33.69,15600.0,26.7511,26.759,26.7273,26.7432,15600.0
2005-07-29 12:35:00,33.68,33.71,33.68,33.71,17600.0,26.7352,26.759,26.7352,26.759,17600.0
2005-07-29 12:40:00,33.71,33.73,33.71,33.73,11100.0,26.759,26.7749,26.759,26.7749,11100.0
2005-07-29 12:45:00,33.73,33.74,33.71,33.72,26600.0,26.7749,26.7829,26.759,26.767,26600.0
2005-07-29 12:50:00,33.71,33.71,33.63,33.66,16700.0,26.759,26.759,26.6955,26.7193,16700.0
2005-07-29 12:55:00,33.66,33.66,33.57,33.59,1400.0,26.7193,26.7193,26.6479,26.6638,1400.0
2005-07-29 13:00:00,33.6,33.65,33.6,33.65,5700.0,26.6717,26.7114,26.6717,26.7114,5700.0
2005-07-29 13:05:00,33.65,33.66,33.61,33.64,13800.0,26.7114,26.7193,26.6797,26.7035,13800.0
2005-07-29 13:10:00,33.65,33.67,33.63,33.65,16800.0,26.7114,26.7273,26.6955,26.7114,16800.0
2005-07-29 13:15:00,33.64,33.68,33.64,33.67,4400.0,26.7035,26.7352,26.7035,26.7273,4400.0
2005-07-29 13:20:00,33.68,33.7,33.66,33.69,23900.0,26.7352,26.7511,26.7193,26.7432,23900.0
2005-07-29 13:25:00,33.68,33.69,33.66,33.69,5200.0,26.7352,26.7432,26.7193,26.7432,5200.0
2005-07-29 13:30:00,33.68,33.71,33.68,33.71,8700.0,26.7352,26.759,26.7352,26.759,8700.0
2005-07-29 13:35:00,33.71,33.71,33.66,33.66,4700.0,26.759,26.759,26.7193,26.7193,4700.0
2005-07-29 13:40:00,33.68,33.69,33.68,33.68,5700.0,26.7352,26.7432,26.7352,26.7352,5700.0
2005-07-29 13:45:00,33.69,33.71,33.69,33.7,3900.0,26.7432,26.759,26.7432,26.7511,3900.0
2005-07-29 13:50:00,33.7,33.72,33.7,33.72,2400.0,26.7511,26.767,26.7511,26.767,2400.0
2005-07-29 13:55:00,33.73,33.75,33.72,33.72,4000.0,26.7749,26.7908,26.767,26.767,4000.0
2005-07-29 14:00:00,33.72,33.75,33.72,33.73,11900.0,26.767,26.7908,26.767,26.7749,11900.0
2005-07-29 14:05:00,33.73,33.75,33.73,33.75,3100.0,26.7749,26.7908,26.7749,26.7908,3100.0
2005-07-29 14:10:00,33.75,33.76,33.74,33.76,9800.0,26.7908,26.7987,26.7829,26.7987,9800.0
2005-07-29 14:15:00,33.76,33.76,33.73,33.74,16500.0,26.7987,26.7987,26.7749,26.7829,16500.0
2005-07-29 14:20:00,33.75,33.76,33.74,33.74,6200.0,26.7908,26.7987,26.7829,26.7829,6200.0
2005-07-29 14:25:00,33.75,33.77,33.74,33.76,11000.0,26.7908,26.8067,26.7829,26.7987,11000.0
2005-07-29 14:30:00,33.75,33.76,33.74,33.75,17400.0,26.7908,26.7987,26.7829,26.7908,17400.0
2005-07-29 14:35:00,33.75,33.76,33.74,33.76,22100.0,26.7908,26.7987,26.7829,26.7987,22100.0
2005-07-29 14:40:00,33.76,33.76,33.74,33.75,4300.0,26.7987,26.7987,26.7829,26.7908,4300.0
2005-07-29 14:45:00,33.75,33.76,33.75,33.75,8200.0,26.7908,26.7987,26.7908,26.7908,8200.0
2005-07-29 14:50:00,33.75,33.76,33.75,33.75,4400.0,26.7908,26.7987,26.7908,26.7908,4400.0
2005-07-29 14:55:00,33.75,33.76,33.75,33.76,4500.0,26.7908,26.7987,26.7908,26.7987,4500.0
2005-07-29 15:00:00,33.75,33.77,33.75,33.76,19200.0,26.7908,26.8067,26.7908,26.7987,19200.0
2005-07-29 15:05:00,33.76,33.79,33.75,33.78,10500.0,26.7987,26.8225,26.7908,26.8146,10500.0
2005-07-29 15:10:00,33.78,33.79,33.77,33.79,6300.0,26.8146,26.8225,26.8067,26.8225,6300.0
2005-07-29 15:15:00,33.78,33.79,33.75,33.78,29800.0,26.8146,26.8225,26.7908,26.8146,29800.0
2005-07-29 15:20:00,33.78,33.79,33.77,33.78,7300.0,26.8146,26.8225,26.8067,26.8146,7300.0
2005-07-29 15:25:00,33.78,33.78,33.75,33.76,24000.0,26.8146,26.8146,26.7908,26.7987,24000.0
2005-07-29 15:30:00,33.76,33.76,33.75,33.75,19000.0,26.7987,26.7987,26.7908,26.7908,19000.0
2005-07-29 15:35:00,33.75,33.77,33.75,33.76,6800.0,26.7908,26.8067,26.7908,26.7987,6800.0
2005-07-29 15:40:00,33.76,33.76,33.74,33.74,6700.0,26.7987,26.7987,26.7829,26.7829,6700.0
2005-07-29 15:45:00,33.74,33.74,33.64,33.65,17700.0,26.7829,26.7829,26.7035,26.7114,17700.0
2005-07-29 15:50:00,33.75,33.75,33.6,33.63,38900.0,26.7908,26.7908,26.6717,26.6955,38900.0
2005-07-29 15:55:00,33.63,33.63,33.61,33.63,15400.0,26.6955,26.6955,26.6797,26.6955,15400.0
2005-08-01 09:30:00,33.63,33.66,33.49,33.66,12800.0,26.6955,26.7193,26.5844,26.7193,12800.0
2005-08-01 09:35:00,33.71,33.8,33.71,33.76,6100.0,26.759,26.8305,26.759,26.7987,6100.0
2005-08-01 09:40:00,33.76,33.83,33.75,33.83,14500.0,26.7987,26.8543,26.7908,26.8543,14500.0
2005-08-01 09:45:00,33.82,33.9,33.82,33.84,13600.0,26.8464,26.9099,26.8464,26.8622,13600.0
2005-08-01 09:50:00,33.84,33.93,33.83,33.92,14200.0,26.8622,26.9337,26.8543,26.9257,14200.0
2005-08-01 09:55:00,33.92,34.0,33.92,33.95,14100.0,26.9257,26.9892,26.9257,26.9496,14100.0
2005-08-01 10:00:00,33.95,33.97,33.88,33.88,11600.0,26.9496,26.9654,26.894,26.894,11600.0
2005-08-01 10:05:00,33.9,33.91,33.87,33.88,6000.0,26.9099,26.9178,26.886,26.894,6000.0
2005-08-01 10:10:00,33.88,33.88,33.86,33.86,5700.0,26.894,26.894,26.8781,26.8781,5700.0
2005-08-01 10:15:00,33.86,33.9,33.86,33.88,8700.0,26.8781,26.9099,26.8781,26.894,8700.0
2005-08-01 10:20:00,33.87,33.93,33.87,33.92,10700.0,26.886,26.9337,26.886,26.9257,10700.0
2005-08-01 10:25:00,33.92,33.95,33.91,33.92,9300.0,26.9257,26.9496,26.9178,26.9257,9300.0
2005-08-01 10:30:00,33.93,33.95,33.92,33.93,8100.0,26.9337,26.9496,26.9257,26.9337,8100.0
2005-08-01 10:35:00,33.93,33.93,33.86,33.87,6500.0,26.9337,26.9337,26.8781,26.886,6500.0
2005-08-01 10:40:00,33.86,33.87,33.83,33.83,4400.0,26.8781,26.886,26.8543,26.8543,4400.0
2005-08-01 10:45:00,33.83,33.84,33.82,33.83,5800.0,26.8543,26.8622,26.8464,26.8543,5800.0
2005-08-01 10:50:00,33.83,33.84,33.82,33.83,6100.0,26.8543,26.8622,26.8464,26.8543,6100.0
2005-08-01 10:55:00,33.84,33.88,33.84,33.88,3000.0,26.8622,26.894,26.8622,26.894,3000.0
2005-08-01 11:00:00,33.88,33.88,33.85,33.85,6300.0,26.894,26.894,26.8702,26.8702,6300.0
2005-08-01 11:05:00,33.84,33.85,33.83,33.83,3600.0,26.8622,26.8702,26.8543,26.8543,3600.0
2005-08-01 11:10:00,33.82,33.83,33.79,33.79,6500.0,26.8464,26.8543,26.8225,26.8225,6500.0
2005-08-01 11:15:00,33.79,33.79,33.65,33.66,18500.0,26.8225,26.8225,26.7114,26.7193,18500.0
2005-08-01 11:20:00,33.66,33.67,33.63,33.65,13500.0,26.7193,26.7273,26.6955,26.7114,13500.0
2005-08-01 11:25:00,33.65,33.65,33.63,33.65,5100.0,26.7114,26.7114,26.6955,26.7114,5100.0
2005-08-01 11:30:00,33.65,33.65,33.63,33.64,8900.0,26.7114,26.7114,26.6955,26.7035,8900.0
2005-08-01 11:35:00,33.64,33.65,33.64,33.64,6100.0,26.7035,26.7114,26.7035,26.7035,6100.0
2005-08-01 11:40:00,33.65,33.65,33.64,33.65,3600.0,26.7114,26.7114,26.7035,26.7114,3600.0
2005-08-01 11:45:00,33.65,33.68,33.65,33.65,13400.0,26.7114,26.7352,26.7114,26.7114,13400.0
2005-08-01 11:50:00,33.65,33.67,33.65,33.67,3200.0,26.7114,26.7273,26.7114,26.7273,3200.0
2005-08-01 11:55:00,33.67,33.7,33.67,33.69,5600.0,26.7273,26.7511,26.7273,26.7432,5600.0
2005-08-01 12:00:00,33.7,33.7,33.68,33.69,10700.0,26.7511,26.7511,26.7352,26.7432,10700.0
2005-08-01 12:05:00,33.69,33.7,33.69,33.7,4200.0,26.7432,26.7511,26.7432,26.7511,4200.0
2005-08-01 12:10:00,33.69,33.73,33.69,33.73,8200.0,26.7432,26.7749,26.7432,26.7749,8200.0
2005-08-01 12:15:00,33.73,33.75,33.72,33.74,4900.0,26.7749,26.7908,26.767,26.7829,4900.0
2005-08-01 12:20:00,33.75,33.79,33.75,33.76,13700.0,26.7908,26.8225,26.7908,26.7987,13700.0
2005-08-01 12:25:00,33.77,33.79,33.76,33.78,7900.0,26.8067,26.8225,26.7987,26.8146,7900.0
2005-08-01 12:30:00,33.79,33.79,33.77,33.77,3500.0,26.8225,26.8225,26.8067,26.8067,3500.0
2005-08-01 12:35:00,33.77,33.79,33.77,33.78,9800.0,26.8067,26.8225,26.8067,26.8146,9800.0
2005-08-01 12:40:00,33.78,33.79,33.78,33.78,4600.0,26.8146,26.8225,26.8146,26.8146,4600.0
2005-08-01 12:45:00,33.78,33.79,33.77,33.78,5800.0,26.8146,26.8225,26.8067,26.8146,5800.0
2005-08-01 12:50:00,33.77,33.78,33.77,33.78,6600.0,26.8067,26.8146,26.8067,26.8146,6600.0
2005-08-01 12:55:00,33.78,33.78,33.77,33.78,2300.0,26.8146,26.8146,26.8067,26.8146,2300.0
2005-08-01 13:00:00,33.78,33.79,33.77,33.77,7300.0,26.8146,26.8225,26.8067,26.8067,7300.0
2005-08-01 13:05:00,33.77,33.78,33.71,33.71,8900.0,26.8067,26.8146,26.759,26.759,8900.0
2005-08-01 13:10:00,33.72,33.73,33.71,33.73,6400.0,26.767,26.7749,26.759,26.7749,6400.0
2005-08-01 13:15:00,33.72,33.73,33.72,33.72,3800.0,26.767,26.7749,26.767,26.767,3800.0
2005-08-01 13:20:00,33.72,33.75,33.72,33.75,7700.0,26.767,26.7908,26.767,26.7908,7700.0
2005-08-01 13:25:00,33.75,33.8,33.75,33.8,9100.0,26.7908,26.8305,26.7908,26.8305,9100.0
2005-08-01 13:30:00,33.8,33.83,33.8,33.8,12000.0,26.8305,26.8543,26.8305,26.8305,12000.0
2005-08-01 13:35:00,33.81,33.83,33.81,33.82,6300.0,26.8384,26.8543,26.8384,26.8464,6300.0
2005-08-01 13:40:00,33.82,33.84,33.81,33.83,5200.0,26.8464,26.8622,26.8384,26.8543,5200.0
2005-08-01 13:45:00,33.83,33.85,33.83,33.83,3300.0,26.8543,26.8702,26.8543,26.8543,3300.0
2005-08-01 13:50:00,33.84,33.84,33.83,33.84,3600.0,26.8622,26.8622,26.8543,26.8622,3600.0
2005-08-01 13:55:00,33.84,33.84,33.82,33.82,3500.0,26.8622,26.8622,26.8464,26.8464,3500.0
2005-08-01 14:00:00,33.82,33.84,33.82,33.84,8100.0,26.8464,26.8622,26.8464,26.8622,8100.0
2005-08-01 14:05:00,33.84,33.86,33.83,33.86,9900.0,26.8622,26.8781,26.8543,26.8781,9900.0
2005-08-01 14:10:00,33.86,33.88,33.81,33.81,7900.0,26.8781,26.894,26.8384,26.8384,7900.0
2005-08-01 14:15:00,33.81,33.84,33.8,33.84,11700.0,26.8384,26.8622,26.8305,26.8622,11700.0
2005-08-01 14:20:00,33.83,33.85,33.82,33.85,12200.0,26.8543,26.8702,26.8464,26.8702,12200.0
2005-08-01 14:25:00,33.85,33.88,33.85,33.88,6700.0,26.8702,26.894,26.8702,26.894,6700.0
2005-08-01 14:30:00,33.89,33.92,33.87,33.87,8300.0,26.9019,26.9257,26.886,26.886,8300.0
2005-08-01 14:35:00,33.88,33.9,33.87,33.9,2400.0,26.894,26.9099,26.886,26.9099,2400.0
2005-08-01 14:40:00,33.89,33.89,33.86,33.86,5300.0,26.9019,26.9019,26.8781,26.8781,5300.0
2005-08-01 14:45:00,33.86,33.87,33.82,33.84,18900.0,26.8781,26.886,26.8464,26.8622,18900.0
2005-08-01 14:50:00,33.84,33.85,33.82,33.82,21800.0,26.8622,26.8702,26.8464,26.8464,21800.0
2005-08-01 14:55:00,33.82,33.83,33.82,33.82,6100.0,26.8464,26.8543,26.8464,26.8464,6100.0
2005-08-01 15:00:00,33.82,33.83,33.82,33.82,19700.0,26.8464,26.8543,26.8464,26.8464,19700.0
2005-08-01 15:05:00,33.83,33.83,33.81,33.83,11100.0,26.8543,26.8543,26.8384,26.8543,11100.0
2005-08-01 15:10:00,33.82,33.83,33.8,33.81,7700.0,26.8464,26.8543,26.8305,26.8384,7700.0
2005-08-01 15:15:00,33.8,33.81,33.79,33.81,13100.0,26.8305,26.8384,26.8225,26.8384,13100.0
2005-08-01 15:20:00,33.81,33.81,33.8,33.81,5000.0,26.8384,26.8384,26.8305,26.8384,5000.0
2005-08-01 15:25:00,33.81,33.81,33.78,33.81,22400.0,26.8384,26.8384,26.8146,26.8384,22400.0
2005-08-01 15:30:00,33.81,33.85,33.81,33.85,13200.0,26.8384,26.8702,26.8384,26.8702,13200.0
2005-08-01 15:35:00,33.84,33.84,33.78,33.79,10300.0,26.8622,26.8622,26.8146,26.8225,10300.0
2005-08-01 15:40:00,33.78,33.81,33.78,33.79,17100.0,26.8146,26.8384,26.8146,26.8225,17100.0
2005-08-01 15:45:00,33.8,33.81,33.71,33.75,16900.0,26.8305,26.8384,26.759,26.7908,16900.0
2005-08-01 15:50:00,33.75,33.76,33.71,33.72,15700.0,26.7908,26.7987,26.759,26.767,15700.0
2005-08-01 15:55:00,33.72,33.75,33.7,33.74,21100.0,26.767,26.7908,26.7511,26.7829,21100.0
2005-08-02 09:30:00,33.79,33.9,33.78,33.89,8400.0,26.8225,26.9099,26.8146,26.9019,8400.0
2005-08-02 09:35:00,33.89,33.96,33.89,33.94,12800.0,26.9019,26.9575,26.9019,26.9416,12800.0
2005-08-02 09:40:00,33.94,34.0,33.94,34.0,18200.0,26.9416,26.9892,26.9416,26.9892,18200.0
2005-08-02 09:45:00,34.0,34.0,33.98,33.98,6300.0,26.9892,26.9892,26.9734,26.9734,6300.0
2005-08-02 09:50:00,33.99,34.0,33.99,33.99,3900.0,26.9813,26.9892,26.9813,26.9813,3900.0
2005-08-02 09:55:00,33.99,34.0,33.99,33.99,2800.0,26.9813,26.9892,26.9813,26.9813,2800.0
2005-08-02 10:00:00,33.99,34.0,33.95,33.97,7100.0,26.9813,26.9892,26.9496,26.9654,7100.0
2005-08-02 10:05:00,33.97,34.01,33.96,34.0,7800.0,26.9654,26.9972,26.9575,26.9892,7800.0
2005-08-02 10:10:00,34.01,34.04,33.95,34.0,4500.0,26.9972,27.021,26.9496,26.9892,4500.0
2005-08-02 10:15:00,33.99,34.08,33.99,34.01,7100.0,26.9813,27.0527,26.9813,26.9972,7100.0
2005-08-02 10:20:00,34.01,34.03,34.0,34.0,2500.0,26.9972,27.0131,26.9892,26.9892,2500.0
2005-08-02 10:25:00,34.01,34.01,33.99,34.0,6000.0,26.9972,26.9972,26.9813,26.9892,6000.0
2005-08-02 10:30:00,33.98,33.98,33.96,33.97,5900.0,26.9734,26.9734,26.9575,26.9654,5900.0
2005-08-02 10:35:00,33.97,33.99,33.96,33.96,4800.0,26.9654,26.9813,26.9575,26.9575,4800.0
2005-08-02 10:40:00,33.96,33.97,33.96,33.96,2600.0,26.9575,26.9654,26.9575,26.9575,2600.0
2005-08-02 10:45:00,33.96,33.96,33.92,33.92,3000.0,26.9575,26.9575,26.9257,26.9257,3000.0
2005-08-02 10:50:00,33.92,33.92,33.89,33.89,2100.0,26.9257,26.9257,26.9019,26.9019,2100.0
2005-08-02 10:55:00,33.89,33.89,33.86,33.86,2500.0,26.9019,26.9019,26.8781,26.8781,2500.0
2005-08-02 11:00:00,33.86,33.86,33.84,33.85,8000.0,26.8781,26.8781,26.8622,26.8702,8000.0
2005-08-02 11:05:00,33.85,33.85,33.82,33.83,5200.0,26.8702,26.8702,26.8464,26.8543,5200.0
2005-08-02 11:10:00,33.83,33.83,33.82,33.82,1700.0,26.8543,26.8543,26.8464,26.8464,1700.0
2005-08-02 11:15:00,33.83,33.85,33.82,33.85,16700.0,26.8543,26.8702,26.8464,26.8702,16700.0
2005-08-02 11:20:00,33.85,33.9,33.85,33.85,13900.0,26.8702,26.9099,26.8702,26.8702,13900.0
2005-08-02 11:25:00,33.86,33.88,33.85,33.88,12000.0,26.8781,26.894,26.8702,26.894,12000.0
2005-08-02 11:30:00,33.87,33.91,33.87,33.91,3800.0,26.886,26.9178,26.886,26.9178,3800.0
2005-08-02 11:35:00,33.93,33.97,33.93,33.97,3000.0,26.9337,26.9654,26.9337,26.9654,3000.0
2005-08-02 11:40:00,33.96,33.98,33.96,33.98,4400.0,26.9575,26.9734,26.9575,26.9734,4400.0
2005-08-02 11:45:00,33.98,33.99,33.98,33.98,3200.0,26.9734,26.9813,26.9734,26.9734,3200.0
2005-08-02 11:50:00,33.98,34.0,33.98,34.0,7500.0,26.9734,26.9892,26.9734,26.9892,7500.0
2005-08-02 11:55:00,34.0,34.01,33.98,33.98,3000.0,26.9892,26.9972,26.9734,26.9734,3000.0
2005-08-02 12:00:00,33.98,34.01,33.98,34.01,4700.0,26.9734,26.9972,26.9734,26.9972,4700.0
2005-08-02 12:05:00,34.02,34.02,33.99,33.99,2100.0,27.0051,27.0051,26.9813,26.9813,2100.0
2005-08-02 12:10:00,33.99,34.01,33.99,34.01,3600.0,26.9813,26.9972,26.9813,26.9972,3600.0
2005-08-02 12:15:00,34.01,34.04,34.01,34.04,2900.0,26.9972,27.021,26.9972,27.021,2900.0
2005-08-02 12:20:00,34.04,34.05,34.04,34.04,3400.0,27.021,27.0289,27.021,27.021,3400.0
2005-08-02 12:25:00,34.02,34.02,34.0,34.01,1500.0,27.0051,27.0051,26.9892,26.9972,1500.0
2005-08-02 12:30:00,34.05,34.06,33.99,34.04,55900.0,27.0289,27.0369,26.9813,27.021,55900.0
2005-08-02 12:35:00,33.99,34.01,33.99,34.0,1700.0,26.9813,26.9972,26.9813,26.9892,1700.0
2005-08-02 12:40:00,34.0,34.0,33.98,33.98,2500.0,26.9892,26.9892,26.9734,26.9734,2500.0
2005-08-02 12:45:00,33.98,34.0,33.98,34.0,1800.0,26.9734,26.9892,26.9734,26.9892,1800.0
2005-08-02 12:50:00,33.99,33.99,33.97,33.98,6800.0,26.9813,26.9813,26.9654,26.9734,6800.0
2005-08-02 12:55:00,33.97,33.97,33.91,33.91,2600.0,26.9654,26.9654,26.9178,26.9178,2600.0
2005-08-02 13:00:00,33.92,33.92,33.89,33.89,900.0,26.9257,26.9257,26.9019,26.9019,900.0
2005-08-02 13:05:00,33.88,33.88,33.85,33.86,4500.0,26.894,26.894,26.8702,26.8781,4500.0
2005-08-02 13:10:00,33.86,33.86,33.85,33.85,800.0,26.8781,26.8781,26.8702,26.8702,800.0
2005-08-02 13:15:00,33.85,33.85,33.8,33.82,4400.0,26.8702,26.8702,26.8305,26.8464,4400.0
2005-08-02 13:20:00,33.82,33.82,33.8,33.82,6500.0,26.8464,26.8464,26.8305,26.8464,6500.0
2005-08-02 13:25:00,33.82,33.82,33.82,33.82,500.0,26.8464,26.8464,26.8464,26.8464,500.0
2005-08-02 13:30:00,33.81,33.81,33.76,33.77,24000.0,26.8384,26.8384,26.7987,26.8067,24000.0
2005-08-02 13:35:00,33.78,33.78,33.74,33.75,15400.0,26.8146,26.8146,26.7829,26.7908,15400.0
2005-08-02 13:40:00,33.74,33.76,33.7,33.7,11200.0,26.7829,26.7987,26.7511,26.7511,11200.0
2005-08-02 13:45:00,33.69,33.69,33.64,33.67,22300.0,26.7432,26.7432,26.7035,26.7273,22300.0
2005-08-02 13:50:00,33.67,33.67,33.6,33.62,21000.0,26.7273,26.7273,26.6717,26.6876,21000.0
2005-08-02 13:55:00,33.62,33.62,33.6,33.61,36500.0,26.6876,26.6876,26.6717,26.6797,36500.0
2005-08-02 14:00:00,33.6,33.64,33.6,33.64,6700.0,26.6717,26.7035,26.6717,26.7035,6700.0
2005-08-02 14:05:00,33.64,33.65,33.64,33.65,4900.0,26.7035,26.7114,26.7035,26.7114,4900.0
2005-08-02 14:10:00,33.62,33.69,33.62,33.69,12700.0,26.6876,26.7432,26.6876,26.7432,12700.0
2005-08-02 14:15:00,33.69,33.7,33.68,33.68,2800.0,26.7432,26.7511,26.7352,26.7352,2800.0
2005-08-02 14:20:00,33.69,33.69,33.66,33.66,2700.0,26.7432,26.7432,26.7193,26.7193,2700.0
2005-08-02 14:25:00,33.66,33.67,33.65,33.65,2000.0,26.7193,26.7273,26.7114,26.7114,2000.0
2005-08-02 14:30:00,33.65,33.67,33.62,33.67,9200.0,26.7114,26.7273,26.6876,26.7273,9200.0
2005-08-02 14:35:00,33.67,33.76,33.67,33.76,13300.0,26.7273,26.7987,26.7273,26.7987,13300.0
2005-08-02 14:40:00,33.77,33.8,33.77,33.8,9400.0,26.8067,26.8305,26.8067,26.8305,9400.0
2005-08-02 14:45:00,33.8,33.8,33.78,33.78,7500.0,26.8305,26.8305,26.8146,26.8146,7500.0
2005-08-02 14:50:00,33.79,33.8,33.79,33.8,7300.0,26.8225,26.8305,26.8225,26.8305,7300.0
2005-08-02 14:55:00,33.81,33.81,33.77,33.79,6100.0,26.8384,26.8384,26.8067,26.8225,6100.0
2005-08-02 15:00:00,33.79,33.82,33.77,33.77,12600.0,26.8225,26.8464,26.8067,26.8067,12600.0
2005-08-02 15:05:00,33.78,33.8,33.78,33.79,5100.0,26.8146,26.8305,26.8146,26.8225,5100.0
2005-08-02 15:10:00,33.78,33.78,33.77,33.77,1900.0,26.8146,26.8146,26.8067,26.8067,1900.0
2005-08-02 15:15:00,33.78,33.78,33.78,33.78,1700.0,26.8146,26.8146,26.8146,26.8146,1700.0
2005-08-02 15:20:00,33.78,33.78,33.76,33.76,4000.0,26.8146,26.8146,26.7987,26.7987,4000.0
2005-08-02 15:25:00,33.76,33.77,33.76,33.77,6900.0,26.7987,26.8067,26.7987,26.8067,6900.0
2005-08-02 15:30:00,33.77,33.77,33.75,33.75,57700.0,26.8067,26.8067,26.7908,26.7908,57700.0
2005-08-02 15:35:00,33.75,33.76,33.75,33.75,5900.0,26.7908,26.7987,26.7908,26.7908,5900.0
2005-08-02 15:40:00,33.75,33.78,33.75,33.78,4800.0,26.7908,26.8146,26.7908,26.8146,4800.0
2005-08-02 15:45:00,33.77,33.84,33.77,33.83,12400.0,26.8067,26.8622,26.8067,26.8543,12400.0
2005-08-02 15:50:00,33.82,33.83,33.82,33.82,7900.0,26.8464,26.8543,26.8464,26.8464,7900.0
2005-08-02 15:55:00,33.82,33.82,33.76,33.79,5800.0,26.8464,26.8464,26.7987,26.8225,5800.0
2005-08-03 09:30:00,33.76,33.81,33.7,33.81,25800.0,26.7987,26.8384,26.7511,26.8384,25800.0
2005-08-03 09:35:00,33.85,33.96,33.82,33.92,8300.0,26.8702,26.9575,26.8464,26.9257,8300.0
2005-08-03 09:40:00,33.89,33.89,33.69,33.81,14100.0,26.9019,26.9019,26.7432,26.8384,14100.0
2005-08-03 09:45:00,33.8,33.83,33.75,33.78,9800.0,26.8305,26.8543,26.7908,26.8146,9800.0
2005-08-03 09:50:00,33.78,33.91,33.77,33.88,25700.0,26.8146,26.9178,26.8067,26.894,25700.0
2005-08-03 09:55:00,33.88,33.89,33.69,33.69,19000.0,26.894,26.9019,26.7432,26.7432,19000.0
2005-08-03 10:00:00,33.7,33.84,33.68,33.79,15500.0,26.7511,26.8622,26.7352,26.8225,15500.0
2005-08-03 10:05:00,33.77,33.8,33.76,33.78,6900.0,26.8067,26.8305,26.7987,26.8146,6900.0
2005-08-03 10:10:00,33.78,33.8,33.75,33.75,6200.0,26.8146,26.8305,26.7908,26.7908,6200.0
2005-08-03 10:15:00,33.76,33.84,33.75,33.82,6900.0,26.7987,26.8622,26.7908,26.8464,6900.0
2005-08-03 10:20:00,33.82,33.87,33.81,33.81,4900.0,26.8464,26.886,26.8384,26.8384,4900.0
2005-08-03 10:25:00,33.82,33.82,33.81,33.81,2700.0,26.8464,26.8464,26.8384,26.8384,2700.0
2005-08-03 10:30:00,33.81,33.83,33.78,33.8,10000.0,26.8384,26.8543,26.8146,26.8305,10000.0
2005-08-03 10:35:00,33.8,33.84,33.8,33.83,3500.0,26.8305,26.8622,26.8305,26.8543,3500.0
2005-08-03 10:40:00,33.83,33.89,33.83,33.89,5100.0,26.8543,26.9019,26.8543,26.9019,5100.0
2005-08-03 10:45:00,33.89,33.96,33.89,33.9,8300.0,26.9019,26.9575,26.9019,26.9099,8300.0
2005-08-03 10:50:00,33.9,33.92,33.89,33.92,8600.0,26.9099,26.9257,26.9019,26.9257,8600.0
2005-08-03 10:55:00,33.91,33.93,33.86,33.87,8300.0,26.9178,26.9337,26.8781,26.886,8300.0
2005-08-03 11:00:00,33.86,33.9,33.86,33.89,14600.0,26.8781,26.9099,26.8781,26.9019,14600.0
2005-08-03 11:05:00,33.88,33.88,33.86,33.86,4100.0,26.894,26.894,26.8781,26.8781,4100.0
2005-08-03 11:10:00,33.86,33.87,33.86,33.87,9400.0,26.8781,26.886,26.8781,26.886,9400.0
2005-08-03 11:15:00,33.87,33.93,33.87,33.93,8400.0,26.886,26.9337,26.886,26.9337,8400.0
2005-08-03 11:20:00,33.91,33.92,33.87,33.87,4900.0,26.9178,26.9257,26.886,26.886,4900.0
2005-08-03 11:25:00,33.87,33.89,33.87,33.88,2900.0,26.886,26.9019,26.886,26.894,2900.0
2005-08-03 11:30:00,33.88,33.93,33.87,33.87,8400.0,26.894,26.9337,26.886,26.886,8400.0
2005-08-03 11:35:00,33.87,33.88,33.86,33.87,4400.0,26.886,26.894,26.8781,26.886,4400.0
2005-08-03 11:40:00,33.87,33.92,33.86,33.92,6000.0,26.886,26.9257,26.8781,26.9257,6000.0
2005-08-03 11:45:00,33.92,33.96,33.92,33.92,6400.0,26.9257,26.9575,26.9257,26.9257,6400.0
2005-08-03 11:50:00,33.93,33.95,33.92,33.94,4400.0,26.9337,26.9496,26.9257,26.9416,4400.0
2005-08-03 11:55:00,33.93,33.94,33.93,33.93,2000.0,26.9337,26.9416,26.9337,26.9337,2000.0
2005-08-03 12:00:00,33.91,33.91,33.86,33.86,2400.0,26.9178,26.9178,26.8781,26.8781,2400.0
2005-08-03 12:05:00,33.86,33.87,33.86,33.87,2600.0,26.8781,26.886,26.8781,26.886,2600.0
2005-08-03 12:10:00,33.87,33.87,33.85,33.86,2400.0,26.886,26.886,26.8702,26.8781,2400.0
2005-08-03 12:15:00,33.85,33.85,33.82,33.82,2800.0,26.8702,26.8702,26.8464,26.8464,2800.0
2005-08-03 12:20:00,33.82,33.86,33.82,33.86,2700.0,26.8464,26.8781,26.8464,26.8781,2700.0
2005-08-03 12:25:00,33.88,33.93,33.87,33.91,4500.0,26.894,26.9337,26.886,26.9178,4500.0
2005-08-03 12:30:00,33.9,33.92,33.9,33.92,1700.0,26.9099,26.9257,26.9099,26.9257,1700.0
2005-08-03 12:35:00,33.92,33.93,33.89,33.89,2700.0,26.9257,26.9337,26.9019,26.9019,2700.0
2005-08-03 12:40:00,33.9,33.91,33.86,33.86,2000.0,26.9099,26.9178,26.8781,26.8781,2000.0
2005-08-03 12:45:00,33.85,33.87,33.85,33.87,1600.0,26.8702,26.886,26.8702,26.886,1600.0
2005-08-03 12:50:00,33.87,33.87,33.86,33.86,1700.0,26.886,26.886,26.8781,26.8781,1700.0
2005-08-03 12:55:00,33.86,33.87,33.85,33.86,1700.0,26.8781,26.886,26.8702,26.8781,1700.0
2005-08-03 13:00:00,33.86,33.86,33.85,33.85,1400.0,26.8781,26.8781,26.8702,26.8702,1400.0
2005-08-03 13:05:00,33.85,33.85,33.82,33.82,6900.0,26.8702,26.8702,26.8464,26.8464,6900.0
2005-08-03 13:10:00,33.82,33.83,33.82,33.83,2100.0,26.8464,26.8543,26.8464,26.8543,2100.0
2005-08-03 13:15:00,33.82,33.83,33.81,33.81,2100.0,26.8464,26.8543,26.8384,26.8384,2100.0
2005-08-03 13:20:00,33.81,33.82,33.81,33.82,900.0,26.8384,26.8464,26.8384,26.8464,900.0
2005-08-03 13:25:00,33.82,33.83,33.82,33.82,2800.0,26.8464,26.8543,26.8464,26.8464,2800.0
2005-08-03 13:30:00,33.82,33.82,33.81,33.81,1000.0,26.8464,26.8464,26.8384,26.8384,1000.0
2005-08-03 13:35:00,33.82,33.82,33.79,33.79,2800.0,26.8464,26.8464,26.8225,26.8225,2800.0
2005-08-03 13:40:00,33.79,33.81,33.79,33.81,5200.0,26.8225,26.8384,26.8225,26.8384,5200.0
2005-08-03 13:45:00,33.81,33.81,33.8,33.8,2600.0,26.8384,26.8384,26.8305,26.8305,2600.0
2005-08-03 13:50:00,33.8,33.81,33.8,33.8,3800.0,26.8305,26.8384,26.8305,26.8305,3800.0
2005-08-03 13:55:00,33.8,33.81,33.77,33.77,1800.0,26.8305,26.8384,26.8067,26.8067,1800.0
2005-08-03 14:00:00,33.76,33.77,33.75,33.77,4300.0,26.7987,26.8067,26.7908,26.8067,4300.0
2005-08-03 14:05:00,33.77,33.77,33.74,33.76,5800.0,26.8067,26.8067,26.7829,26.7987,5800.0
2005-08-03 14:10:00,33.75,33.76,33.73,33.75,3700.0,26.7908,26.7987,26.7749,26.7908,3700.0
2005-08-03 14:15:00,33.76,33.77,33.75,33.75,4900.0,26.7987,26.8067,26.7908,26.7908,4900.0
2005-08-03 14:20:00,33.75,33.75,33.72,33.73,3900.0,26.7908,26.7908,26.767,26.7749,3900.0
2005-08-03 14:25:00,33.72,33.72,33.69,33.71,3600.0,26.767,26.767,26.7432,26.759,3600.0
2005-08-03 14:30:00,33.72,33.73,33.72,33.72,3600.0,26.767,26.7749,26.767,26.767,3600.0
2005-08-03 14:35:00,33.73,33.75,33.73,33.75,8700.0,26.7749,26.7908,26.7749,26.7908,8700.0
2005-08-03 14:40:00,33.75,33.76,33.71,33.71,7700.0,26.7908,26.7987,26.759,26.759,7700.0
2005-08-03 14:45:00,33.73,33.73,33.71,33.71,2000.0,26.7749,26.7749,26.759,26.759,2000.0
2005-08-03 14:50:00,33.71,33.72,33.69,33.69,2700.0,26.759,26.767,26.7432,26.7432,2700.0
2005-08-03 14:55:00,33.69,33.72,33.69,33.72,2400.0,26.7432,26.767,26.7432,26.767,2400.0
2005-08-03 15:00:00,33.72,33.72,33.68,33.69,7500.0,26.767,26.767,26.7352,26.7432,7500.0
2005-08-03 15:05:00,33.7,33.72,33.68,33.71,3500.0,26.7511,26.767,26.7352,26.759,3500.0
2005-08-03 15:10:00,33.71,33.72,33.7,33.71,4800.0,26.759,26.767,26.7511,26.759,4800.0
2005-08-03 15:15:00,33.71,33.73,33.69,33.72,12000.0,26.759,26.7749,26.7432,26.767,12000.0
2005-08-03 15:20:00,33.72,33.73,33.71,33.71,2400.0,26.767,26.7749,26.759,26.759,2400.0
2005-08-03 15:25:00,33.7,33.7,33.68,33.68,4600.0,26.7511,26.7511,26.7352,26.7352,4600.0
2005-08-03 15:30:00,33.69,33.71,33.68,33.69,11400.0,26.7432,26.759,26.7352,26.7432,11400.0
2005-08-03 15:35:00,33.69,33.69,33.67,33.69,10200.0,26.7432,26.7432,26.7273,26.7432,10200.0
2005-08-03 15:40:00,33.7,33.74,33.69,33.74,8600.0,26.7511,26.7829,26.7432,26.7829,8600.0
2005-08-03 15:45:00,33.74,33.74,33.69,33.71,26000.0,26.7829,26.7829,26.7432,26.759,26000.0
2005-08-03 15:50:00,33.7,33.74,33.69,33.72,9000.0,26.7511,26.7829,26.7432,26.767,9000.0
2005-08-03 15:55:00,33.73,33.73,33.71,33.72,15300.0,26.7749,26.7749,26.759,26.767,15300.0
2005-08-04 09:30:00,33.7,33.7,33.66,33.67,16800.0,26.7511,26.7511,26.7193,26.7273,16800.0
2005-08-04 09:35:00,33.67,33.82,33.67,33.71,13900.0,26.7273,26.8464,26.7273,26.759,13900.0
2005-08-04 09:40:00,33.71,33.82,33.71,33.82,5000.0,26.759,26.8464,26.759,26.8464,5000.0
2005-08-04 09:45:00,33.81,33.81,33.72,33.72,14600.0,26.8384,26.8384,26.767,26.767,14600.0
2005-08-04 09:50:00,33.69,33.7,33.67,33.67,14100.0,26.7432,26.7511,26.7273,26.7273,14100.0
2005-08-04 09:55:00,33.67,33.68,33.62,33.68,22700.0,26.7273,26.7352,26.6876,26.7352,22700.0
2005-08-04 10:00:00,33.68,33.69,33.67,33.69,16000.0,26.7352,26.7432,26.7273,26.7432,16000.0
2005-08-04 10:05:00,33.69,33.69,33.53,33.53,11800.0,26.7432,26.7432,26.6162,26.6162,11800.0
2005-08-04 10:10:00,33.54,33.61,33.54,33.57,10300.0,26.6241,26.6797,26.6241,26.6479,10300.0
2005-08-04 10:15:00,33.58,33.6,33.57,33.58,8700.0,26.6558,26.6717,26.6479,26.6558,8700.0
2005-08-04 10:20:00,33.57,33.57,33.44,33.44,2700.0,26.6479,26.6479,26.5447,26.5447,2700.0
2005-08-04 10:25:00,33.44,33.44,33.42,33.42,4200.0,26.5447,26.5447,26.5288,26.5288,4200.0
2005-08-04 10:30:00,33.42,33.43,33.35,33.4,24300.0,26.5288,26.5368,26.4733,26.513,24300.0
2005-08-04 10:35:00,33.4,33.48,33.38,33.45,6900.0,26.513,26.5765,26.4971,26.5527,6900.0
2005-08-04 10:40:00,33.45,33.49,33.45,33.46,1400.0,26.5527,26.5844,26.5527,26.5606,1400.0
2005-08-04 10:45:00,33.47,33.51,33.47,33.5,5600.0,26.5685,26.6003,26.5685,26.5923,5600.0
2005-08-04 10:50:00,33.5,33.54,33.5,33.54,5300.0,26.5923,26.6241,26.5923,26.6241,5300.0
2005-08-04 10:55:00,33.54,33.56,33.53,33.53,4500.0,26.6241,26.64,26.6162,26.6162,4500.0
2005-08-04 11:00:00,33.52,33.54,33.48,33.49,14300.0,26.6082,26.6241,26.5765,26.5844,14300.0
2005-08-04 11:05:00,33.48,33.55,33.48,33.55,3600.0,26.5765,26.632,26.5765,26.632,3600.0
2005-08-04 11:10:00,33.56,33.58,33.49,33.49,3500.0,26.64,26.6558,26.5844,26.5844,3500.0
2005-08-04 11:15:00,33.49,33.52,33.48,33.52,2600.0,26.5844,26.6082,26.5765,26.6082,2600.0
2005-08-04 11:20:00,33.52,33.55,33.52,33.55,4600.0,26.6082,26.632,26.6082,26.632,4600.0
2005-08-04 11:25:00,33.55,33.55,33.46,33.47,8000.0,26.632,26.632,26.5606,26.5685,8000.0
2005-08-04 11:30:00,33.46,33.46,33.39,33.43,5200.0,26.5606,26.5606,26.505,26.5368,5200.0
2005-08-04 11:35:00,33.43,33.43,33.38,33.39,20500.0,26.5368,26.5368,26.4971,26.505,20500.0
2005-08-04 11:40:00,33.4,33.44,33.37,33.37,5900.0,26.513,26.5447,26.4891,26.4891,5900.0
2005-08-04 11:45:00,33.35,33.37,33.31,33.31,3200.0,26.4733,26.4891,26.4415,26.4415,3200.0
2005-08-04 11:50:00,33.3,33.39,33.3,33.38,9100.0,26.4336,26.505,26.4336,26.4971,9100.0
2005-08-04 11:55:00,33.39,33.39,33.34,33.34,1800.0,26.505,26.505,26.4653,26.4653,1800.0
2005-08-04 12:00:00,33.34,33.38,33.33,33.38,7100.0,26.4653,26.4971,26.4574,26.4971,7100.0
2005-08-04 12:05:00,33.37,33.38,33.37,33.38,4100.0,26.4891,26.4971,26.4891,26.4971,4100.0
2005-08-04 12:10:00,33.39,33.42,33.38,33.42,4600.0,26.505,26.5288,26.4971,26.5288,4600.0
2005-08-04 12:15:00,33.41,33.45,33.4,33.45,7000.0,26.5209,26.5527,26.513,26.5527,7000.0
2005-08-04 12:20:00,33.44,33.46,33.44,33.46,6200.0,26.5447,26.5606,26.5447,26.5606,6200.0
2005-08-04 12:25:00,33.46,33.46,33.44,33.44,2200.0,26.5606,26.5606,26.5447,26.5447,2200.0
2005-08-04 12:30:00,33.44,33.44,33.43,33.43,3200.0,26.5447,26.5447,26.5368,26.5368,3200.0
2005-08-04 12:35:00,33.44,33.46,33.43,33.46,3600.0,26.5447,26.5606,26.5368,26.5606,3600.0
2005-08-04 12:40:00,33.47,33.5,33.46,33.5,5200.0,26.5685,26.5923,26.5606,26.5923,5200.0
2005-08-04 12:45:00,33.49,33.49,33.48,33.48,3700.0,26.5844,26.5844,26.5765,26.5765,3700.0
2005-08-04 12:50:00,33.48,33.48,33.44,33.44,8300.0,26.5765,26.5765,26.5447,26.5447,8300.0
2005-08-04 12:55:00,33.44,33.47,33.44,33.45,3400.0,26.5447,26.5685,26.5447,26.5527,3400.0
2005-08-04 13:00:00,33.46,33.46,33.4,33.45,12100.0,26.5606,26.5606,26.513,26.5527,12100.0
2005-08-04 13:05:00,33.46,33.48,33.46,33.48,2100.0,26.5606,26.5765,26.5606,26.5765,2100.0
2005-08-04 13:10:00,33.48,33.48,33.4,33.4,12800.0,26.5765,26.5765,26.513,26.513,12800.0
2005-08-04 13:15:00,33.39,33.41,33.36,33.36,4200.0,26.505,26.5209,26.4812,26.4812,4200.0
2005-08-04 13:20:00,33.36,33.38,33.32,33.37,6600.0,26.4812,26.4971,26.4495,26.4891,6600.0
2005-08-04 13:25:00,33.37,33.38,33.34,33.38,2700.0,26.4891,26.4971,26.4653,26.4971,2700.0
2005-08-04 13:30:00,33.37,33.38,33.35,33.35,3100.0,26.4891,26.4971,26.4733,26.4733,3100.0
2005-08-04 13:35:00,33.35,33.39,33.35,33.39,5400.0,26.4733,26.505,26.4733,26.505,5400.0
2005-08-04 13:40:00,33.41,33.43,33.41,33.43,6200.0,26.5209,26.5368,26.5209,26.5368,6200.0
2005-08-04 13:45:00,33.43,33.45,33.43,33.45,5300.0,26.5368,26.5527,26.5368,26.5527,5300.0
2005-08-04 13:50:00,33.45,33.45,33.43,33.43,3600.0,26.5527,26.5527,26.5368,26.5368,3600.0
2005-08-04 13:55:00,33.43,33.47,33.43,33.47,6300.0,26.5368,26.5685,26.5368,26.5685,6300.0
2005-08-04 14:00:00,33.48,33.5,33.47,33.5,12600.0,26.5765,26.5923,26.5685,26.5923,12600.0
2005-08-04 14:05:00,33.5,33.51,33.5,33.51,60800.0,26.5923,26.6003,26.5923,26.6003,60800.0
2005-08-04 14:10:00,33.49,33.49,33.43,33.43,5100.0,26.5844,26.5844,26.5368,26.5368,5100.0
2005-08-04 14:15:00,33.44,33.44,33.4,33.42,5900.0,26.5447,26.5447,26.513,26.5288,5900.0
2005-08-04 14:20:00,33.42,33.43,33.42,33.42,3500.0,26.5288,26.5368,26.5288,26.5288,3500.0
2005-08-04 14:25:00,33.43,33.44,33.43,33.43,5300.0,26.5368,26.5447,26.5368,26.5368,5300.0
2005-08-04 14:30:00,33.42,33.42,33.4,33.42,4600.0,26.5288,26.5288,26.513,26.5288,4600.0
2005-08-04 14:35:00,33.42,33.43,33.4,33.42,6100.0,26.5288,26.5368,26.513,26.5288,6100.0
2005-08-04 14:40:00,33.43,33.43,33.42,33.42,9100.0,26.5368,26.5368,26.5288,26.5288,9100.0
2005-08-04 14:45:00,33.35,33.42,33.35,33.38,36900.0,26.4733,26.5288,26.4733,26.4971,36900.0
2005-08-04 14:50:00,33.37,33.4,33.35,33.38,14200.0,26.4891,26.513,26.4733,26.4971,14200.0
2005-08-04 14:55:00,33.38,33.4,33.38,33.39,6600.0,26.4971,26.513,26.4971,26.505,6600.0
2005-08-04 15:00:00,33.38,33.39,33.37,33.39,6400.0,26.4971,26.505,26.4891,26.505,6400.0
2005-08-04 15:05:00,33.39,33.39,33.38,33.39,8500.0,26.505,26.505,26.4971,26.505,8500.0
2005-08-04 15:10:00,33.39,33.39,33.35,33.36,11800.0,26.505,26.505,26.4733,26.4812,11800.0
2005-08-04 15:15:00,33.36,33.36,33.35,33.36,6300.0,26.4812,26.4812,26.4733,26.4812,6300.0
2005-08-04 15:20:00,33.36,33.36,33.35,33.36,6000.0,26.4812,26.4812,26.4733,26.4812,6000.0
2005-08-04 15:25:00,33.36,33.37,33.35,33.37,9600.0,26.4812,26.4891,26.4733,26.4891,9600.0
2005-08-04 15:30:00,33.37,33.37,33.35,33.35,14100.0,26.4891,26.4891,26.4733,26.4733,14100.0
2005-08-04 15:35:00,33.36,33.36,33.35,33.36,7500.0,26.4812,26.4812,26.4733,26.4812,7500.0
2005-08-04 15:40:00,33.35,33.36,33.34,33.34,9000.0,26.4733,26.4812,26.4653,26.4653,9000.0
2005-08-04 15:45:00,33.34,33.34,33.29,33.3,40300.0,26.4653,26.4653,26.4256,26.4336,40300.0
2005-08-04 15:50:00,33.3,33.3,33.29,33.3,12800.0,26.4336,26.4336,26.4256,26.4336,12800.0
2005-08-04 15:55:00,33.3,33.3,33.29,33.3,29600.0,26.4336,26.4336,26.4256,26.4336,29600.0
2005-08-05 09:30:00,33.2,33.24,33.14,33.24,15500.0,26.3542,26.386,26.3066,26.386,15500.0
2005-08-05 09:35:00,33.25,33.3,33.25,33.26,18100.0,26.3939,26.4336,26.3939,26.4018,18100.0
2005-08-05 09:40:00,33.27,33.33,33.27,33.33,5400.0,26.4098,26.4574,26.4098,26.4574,5400.0
2005-08-05 09:45:00,33.34,33.35,33.29,33.35,7300.0,26.4653,26.4733,26.4256,26.4733,7300.0
2005-08-05 09:50:00,33.33,33.35,33.22,33.22,17800.0,26.4574,26.4733,26.3701,26.3701,17800.0
2005-08-05 09:55:00,33.23,33.23,33.01,33.09,13700.0,26.378,26.378,26.2034,26.2669,13700.0
2005-08-05 10:00:00,33.08,33.13,33.06,33.13,5900.0,26.2589,26.2986,26.2431,26.2986,5900.0
2005-08-05 10:05:00,33.12,33.16,33.12,33.15,6500.0,26.2907,26.3224,26.2907,26.3145,6500.0
2005-08-05 10:10:00,33.15,33.16,33.14,33.15,8100.0,26.3145,26.3224,26.3066,26.3145,8100.0
2005-08-05 10:15:00,33.15,33.15,33.13,33.13,12500.0,26.3145,26.3145,26.2986,26.2986,12500.0
2005-08-05 10:20:00,33.13,33.13,33.02,33.04,7700.0,26.2986,26.2986,26.2113,26.2272,7700.0
2005-08-05 10:25:00,33.06,33.07,33.0,33.06,14500.0,26.2431,26.251,26.1954,26.2431,14500.0
2005-08-05 10:30:00,33.07,33.13,33.07,33.13,8000.0,26.251,26.2986,26.251,26.2986,8000.0
2005-08-05 10:35:00,33.12,33.12,33.1,33.1,4400.0,26.2907,26.2907,26.2748,26.2748,4400.0
2005-08-05 10:40:00,33.11,33.11,33.07,33.07,8600.0,26.2828,26.2828,26.251,26.251,8600.0
2005-08-05 10:45:00,33.08,33.1,33.06,33.09,10800.0,26.2589,26.2748,26.2431,26.2669,10800.0
2005-08-05 10:50:00,33.1,33.11,33.09,33.1,12100.0,26.2748,26.2828,26.2669,26.2748,12100.0
2005-08-05 10:55:00,33.1,33.1,33.04,33.08,12400.0,26.2748,26.2748,26.2272,26.2589,12400.0
2005-08-05 11:00:00,33.09,33.1,33.03,33.03,39300.0,26.2669,26.2748,26.2193,26.2193,39300.0
2005-08-05 11:05:00,33.07,33.09,33.07,33.09,7300.0,26.251,26.2669,26.251,26.2669,7300.0
2005-08-05 11:10:00,33.09,33.1,33.09,33.09,2700.0,26.2669,26.2748,26.2669,26.2669,2700.0
2005-08-05 11:15:00,33.1,33.18,33.09,33.16,27000.0,26.2748,26.3383,26.2669,26.3224,27000.0
2005-08-05 11:20:00,33.15,33.17,33.15,33.17,18600.0,26.3145,26.3304,26.3145,26.3304,18600.0
2005-08-05 11:25:00,33.17,33.17,33.06,33.06,12000.0,26.3304,26.3304,26.2431,26.2431,12000.0
2005-08-05 11:30:00,33.06,33.08,33.06,33.07,8900.0,26.2431,26.2589,26.2431,26.251,8900.0
2005-08-05 11:35:00,33.08,33.12,33.08,33.12,3700.0,26.2589,26.2907,26.2589,26.2907,3700.0
2005-08-05 11:40:00,33.11,33.12,33.11,33.12,21200.0,26.2828,26.2907,26.2828,26.2907,21200.0
2005-08-05 11:45:00,33.12,33.13,33.07,33.07,8000.0,26.2907,26.2986,26.251,26.251,8000.0
2005-08-05 11:50:00,33.08,33.08,33.06,33.06,6200.0,26.2589,26.2589,26.2431,26.2431,6200.0
2005-08-05 11:55:00,33.05,33.05,33.03,33.03,1700.0,26.2351,26.2351,26.2193,26.2193,1700.0
2005-08-05 12:00:00,33.03,33.06,33.03,33.06,8400.0,26.2193,26.2431,26.2193,26.2431,8400.0
2005-08-05 12:05:00,33.06,33.06,33.05,33.05,3400.0,26.2431,26.2431,26.2351,26.2351,3400.0
2005-08-05 12:10:00,33.05,33.05,33.04,33.04,1400.0,26.2351,26.2351,26.2272,26.2272,1400.0
2005-08-05 12:15:00,33.05,33.06,33.03,33.03,3600.0,26.2351,26.2431,26.2193,26.2193,3600.0
2005-08-05 12:20:00,33.02,33.04,32.99,32.99,12000.0,26.2113,26.2272,26.1875,26.1875,12000.0
2005-08-05 12:25:00,33.0,33.01,32.99,33.01,6000.0,26.1954,26.2034,26.1875,26.2034,6000.0
2005-08-05 12:30:00,33.03,33.04,33.01,33.01,4400.0,26.2193,26.2272,26.2034,26.2034,4400.0
2005-08-05 12:35:00,33.0,33.0,32.97,32.97,3500.0,26.1954,26.1954,26.1716,26.1716,3500.0
2005-08-05 12:40:00,32.97,32.99,32.97,32.98,2800.0,26.1716,26.1875,26.1716,26.1796,2800.0
2005-08-05 12:45:00,32.97,32.98,32.96,32.98,3500.0,26.1716,26.1796,26.1637,26.1796,3500.0
2005-08-05 12:50:00,32.98,33.0,32.98,32.99,3900.0,26.1796,26.1954,26.1796,26.1875,3900.0
2005-08-05 12:55:00,32.99,32.99,32.96,32.96,6100.0,26.1875,26.1875,26.1637,26.1637,6100.0
2005-08-05 13:00:00,32.96,32.97,32.94,32.94,7100.0,26.1637,26.1716,26.1478,26.1478,7100.0
2005-08-05 13:05:00,32.94,32.97,32.94,32.97,6700.0,26.1478,26.1716,26.1478,26.1716,6700.0
2005-08-05 13:10:00,32.97,32.99,32.97,32.98,5100.0,26.1716,26.1875,26.1716,26.1796,5100.0
2005-08-05 13:15:00,32.98,33.0,32.97,32.97,5900.0,26.1796,26.1954,26.1716,26.1716,5900.0
2005-08-05 13:20:00,32.98,33.0,32.97,32.99,6500.0,26.1796,26.1954,26.1716,26.1875,6500.0
2005-08-05 13:25:00,32.99,32.99,32.95,32.98,9200.0,26.1875,26.1875,26.1558,26.1796,9200.0
2005-08-05 13:30:00,32.98,32.99,32.97,32.99,5400.0,26.1796,26.1875,26.1716,26.1875,5400.0
2005-08-05 13:35:00,32.99,32.99,32.97,32.98,4300.0,26.1875,26.1875,26.1716,26.1796,4300.0
2005-08-05 13:40:00,32.98,32.98,32.97,32.97,2300.0,26.1796,26.1796,26.1716,26.1716,2300.0
2005-08-05 13:45:00,32.96,32.96,32.92,32.94,4600.0,26.1637,26.1637,26.1319,26.1478,4600.0
2005-08-05 13:50:00,32.94,32.94,32.93,32.93,800.0,26.1478,26.1478,26.1399,26.1399,800.0
2005-08-05 13:55:00,32.93,32.94,32.93,32.93,2700.0,26.1399,26.1478,26.1399,26.1399,2700.0
2005-08-05 14:00:00,32.93,32.94,32.93,32.94,2000.0,26.1399,26.1478,26.1399,26.1478,2000.0
2005-08-05 14:05:00,32.94,32.94,32.93,32.93,1100.0,26.1478,26.1478,26.1399,26.1399,1100.0
2005-08-05 14:10:00,32.93,32.94,32.92,32.92,7100.0,26.1399,26.1478,26.1319,26.1319,7100.0
2005-08-05 14:15:00,32.93,32.93,32.92,32.93,7300.0,26.1399,26.1399,26.1319,26.1399,7300.0
2005-08-05 14:20:00,32.93,32.94,32.92,32.94,4300.0,26.1399,26.1478,26.1319,26.1478,4300.0
2005-08-05 14:25:00,32.94,32.95,32.93,32.95,3300.0,26.1478,26.1558,26.1399,26.1558,3300.0
2005-08-05 14:30:00,32.95,32.95,32.94,32.95,13200.0,26.1558,26.1558,26.1478,26.1558,13200.0
2005-08-05 14:35:00,32.95,32.95,32.9,32.91,140300.0,26.1558,26.1558,26.1161,26.124,140300.0
2005-08-05 14:40:00,32.92,33.0,32.92,32.99,9500.0,26.1319,26.1954,26.1319,26.1875,9500.0
2005-08-05 14:45:00,32.99,33.02,32.96,32.99,12100.0,26.1875,26.2113,26.1637,26.1875,12100.0
2005-08-05 14:50:00,33.0,33.05,33.0,33.02,8900.0,26.1954,26.2351,26.1954,26.2113,8900.0
2005-08-05 14:55:00,33.02,33.05,33.02,33.03,4900.0,26.2113,26.2351,26.2113,26.2193,4900.0
2005-08-05 15:00:00,33.03,33.05,33.02,33.05,5200.0,26.2193,26.2351,26.2113,26.2351,5200.0
2005-08-05 15:05:00,33.05,33.09,33.05,33.07,5400.0,26.2351,26.2669,26.2351,26.251,5400.0
2005-08-05 15:10:00,33.07,33.07,33.02,33.06,7500.0,26.251,26.251,26.2113,26.2431,7500.0
2005-08-05 15:15:00,33.07,33.07,33.06,33.07,12100.0,26.251,26.251,26.2431,26.251,12100.0
2005-08-05 15:20:00,33.06,33.08,33.06,33.07,5000.0,26.2431,26.2589,26.2431,26.251,5000.0
2005-08-05 15:25:00,33.07,33.09,33.06,33.06,7400.0,26.251,26.2669,26.2431,26.2431,7400.0
2005-08-05 15:30:00,33.08,33.12,33.08,33.1,9300.0,26.2589,26.2907,26.2589,26.2748,9300.0
2005-08-05 15:35:00,33.11,33.14,33.1,33.13,7600.0,26.2828,26.3066,26.2748,26.2986,7600.0
2005-08-05 15:40:00,33.13,33.16,33.13,33.14,10700.0,26.2986,26.3224,26.2986,26.3066,10700.0
2005-08-05 15:45:00,33.13,33.15,33.09,33.11,10500.0,26.2986,26.3145,26.2669,26.2828,10500.0
2005-08-05 15:50:00,33.12,33.15,33.11,33.14,24500.0,26.2907,26.3145,26.2828,26.3066,24500.0
2005-08-05 15:55:00,33.15,33.17,33.11,33.14,26900.0,26.3145,26.3304,26.2828,26.3066,26900.0
2005-08-08 09:30:00,33.3,33.36,33.24,33.34,8400.0,26.4336,26.4812,26.386,26.4653,8400.0
2005-08-08 09:35:00,33.35,33.47,33.35,33.4,7500.0,26.4733,26.5685,26.4733,26.513,7500.0
2005-08-08 09:40:00,33.36,33.36,33.14,33.23,10800.0,26.4812,26.4812,26.3066,26.378,10800.0
2005-08-08 09:45:00,33.23,33.43,33.23,33.39,11900.0,26.378,26.5368,26.378,26.505,11900.0
2005-08-08 09:50:00,33.39,33.39,33.22,33.3,14500.0,26.505,26.505,26.3701,26.4336,14500.0
2005-08-08 09:55:00,33.3,33.33,33.3,33.32,6700.0,26.4336,26.4574,26.4336,26.4495,6700.0
2005-08-08 10:00:00,33.31,33.33,33.21,33.31,13400.0,26.4415,26.4574,26.3621,26.4415,13400.0
2005-08-08 10:05:00,33.31,33.32,33.25,33.25,7700.0,26.4415,26.4495,26.3939,26.3939,7700.0
2005-08-08 10:10:00,33.25,33.25,33.2,33.21,20800.0,26.3939,26.3939,26.3542,26.3621,20800.0
2005-08-08 10:15:00,33.22,33.23,33.19,33.23,5100.0,26.3701,26.378,26.3463,26.378,5100.0
2005-08-08 10:20:00,33.23,33.28,33.23,33.28,7100.0,26.378,26.4177,26.378,26.4177,7100.0
2005-08-08 10:25:00,33.3,33.36,33.3,33.36,5500.0,26.4336,26.4812,26.4336,26.4812,5500.0
2005-08-08 10:30:00,33.35,33.36,33.33,33.36,9400.0,26.4733,26.4812,26.4574,26.4812,9400.0
2005-08-08 10:35:00,33.36,33.36,33.31,33.32,5800.0,26.4812,26.4812,26.4415,26.4495,5800.0
2005-08-08 10:40:00,33.32,33.33,33.32,33.32,4600.0,26.4495,26.4574,26.4495,26.4495,4600.0
2005-08-08 10:45:00,33.31,33.32,33.31,33.31,2000.0,26.4415,26.4495,26.4415,26.4415,2000.0
2005-08-08 10:50:00,33.32,33.32,33.31,33.32,4700.0,26.4495,26.4495,26.4415,26.4495,4700.0
2005-08-08 10:55:00,33.32,33.32,33.31,33.31,9900.0,26.4495,26.4495,26.4415,26.4415,9900.0
2005-08-08 11:00:00,33.32,33.33,33.3,33.33,8900.0,26.4495,26.4574,26.4336,26.4574,8900.0
2005-08-08 11:05:00,33.33,33.35,33.33,33.33,7100.0,26.4574,26.4733,26.4574,26.4574,7100.0
2005-08-08 11:10:00,33.34,33.39,33.34,33.35,5500.0,26.4653,26.505,26.4653,26.4733,5500.0
2005-08-08 11:15:00,33.35,33.39,33.35,33.39,4700.0,26.4733,26.505,26.4733,26.505,4700.0
2005-08-08 11:20:00,33.39,33.51,33.39,33.46,5300.0,26.505,26.6003,26.505,26.5606,5300.0
2005-08-08 11:25:00,33.46,33.46,33.4,33.41,7500.0,26.5606,26.5606,26.513,26.5209,7500.0
2005-08-08 11:30:00,33.41,33.42,33.37,33.37,5900.0,26.5209,26.5288,26.4891,26.4891,5900.0
2005-08-08 11:35:00,33.37,33.4,33.37,33.4,5800.0,26.4891,26.513,26.4891,26.513,5800.0
2005-08-08 11:40:00,33.4,33.4,33.33,33.33,6500.0,26.513,26.513,26.4574,26.4574,6500.0
2005-08-08 11:45:00,33.34,33.36,33.33,33.36,2600.0,26.4653,26.4812,26.4574,26.4812,2600.0
2005-08-08 11:50:00,33.37,33.38,33.36,33.36,4500.0,26.4891,26.4971,26.4812,26.4812,4500.0
2005-08-08 11:55:00,33.37,33.39,33.33,33.39,5600.0,26.4891,26.505,26.4574,26.505,5600.0
2005-08-08 12:00:00,33.39,33.4,33.39,33.4,4700.0,26.505,26.513,26.505,26.513,4700.0
2005-08-08 12:05:00,33.41,33.41,33.4,33.4,2500.0,26.5209,26.5209,26.513,26.513,2500.0
2005-08-08 12:10:00,33.41,33.44,33.41,33.44,4400.0,26.5209,26.5447,26.5209,26.5447,4400.0
2005-08-08 12:15:00,33.43,33.45,33.42,33.45,4600.0,26.5368,26.5527,26.5288,26.5527,4600.0
2005-08-08 12:20:00,33.44,33.47,33.44,33.45,8600.0,26.5447,26.5685,26.5447,26.5527,8600.0
2005-08-08 12:25:00,33.45,33.46,33.44,33.45,1400.0,26.5527,26.5606,26.5447,26.5527,1400.0
2005-08-08 12:30:00,33.45,33.46,33.43,33.44,6400.0,26.5527,26.5606,26.5368,26.5447,6400.0
2005-08-08 12:35:00,33.45,33.45,33.45,33.45,4500.0,26.5527,26.5527,26.5527,26.5527,4500.0
2005-08-08 12:40:00,33.46,33.47,33.44,33.47,3500.0,26.5606,26.5685,26.5447,26.5685,3500.0
2005-08-08 12:45:00,33.47,33.48,33.44,33.48,10400.0,26.5685,26.5765,26.5447,26.5765,10400.0
2005-08-08 12:50:00,33.48,33.5,33.47,33.48,4500.0,26.5765,26.5923,26.5685,26.5765,4500.0
2005-08-08 12:55:00,33.48,33.5,33.48,33.5,2300.0,26.5765,26.5923,26.5765,26.5923,2300.0
2005-08-08 13:00:00,33.5,33.51,33.46,33.46,5600.0,26.5923,26.6003,26.5606,26.5606,5600.0
2005-08-08 13:05:00,33.47,33.47,33.43,33.43,4600.0,26.5685,26.5685,26.5368,26.5368,4600.0
2005-08-08 13:10:00,33.42,33.42,33.35,33.38,5400.0,26.5288,26.5288,26.4733,26.4971,5400.0
2005-08-08 13:15:00,33.39,33.42,33.38,33.42,2200.0,26.505,26.5288,26.4971,26.5288,2200.0
2005-08-08 13:20:00,33.42,33.43,33.41,33.41,5300.0,26.5288,26.5368,26.5209,26.5209,5300.0
2005-08-08 13:25:00,33.41,33.42,33.37,33.37,4400.0,26.5209,26.5288,26.4891,26.4891,4400.0
2005-08-08 13:30:00,33.39,33.41,33.39,33.41,2700.0,26.505,26.5209,26.505,26.5209,2700.0
2005-08-08 13:35:00,33.4,33.41,33.4,33.41,4700.0,26.513,26.5209,26.513,26.5209,4700.0
2005-08-08 13:40:00,33.42,33.43,33.41,33.42,4100.0,26.5288,26.5368,26.5209,26.5288,4100.0
2005-08-08 13:45:00,33.43,33.48,33.42,33.48,6400.0,26.5368,26.5765,26.5288,26.5765,6400.0
2005-08-08 13:50:00,33.48,33.48,33.47,33.47,3600.0,26.5765,26.5765,26.5685,26.5685,3600.0
2005-08-08 13:55:00,33.46,33.48,33.45,33.48,4100.0,26.5606,26.5765,26.5527,26.5765,4100.0
2005-08-08 14:00:00,33.48,33.5,33.48,33.5,4900.0,26.5765,26.5923,26.5765,26.5923,4900.0
2005-08-08 14:05:00,33.49,33.5,33.47,33.47,6600.0,26.5844,26.5923,26.5685,26.5685,6600.0
2005-08-08 14:10:00,33.48,33.49,33.45,33.45,4900.0,26.5765,26.5844,26.5527,26.5527,4900.0
2005-08-08 14:15:00,33.45,33.47,33.45,33.47,8400.0,26.5527,26.5685,26.5527,26.5685,8400.0
2005-08-08 14:20:00,33.47,33.47,33.46,33.46,3700.0,26.5685,26.5685,26.5606,26.5606,3700.0
2005-08-08 14:25:00,33.46,33.47,33.46,33.46,4000.0,26.5606,26.5685,26.5606,26.5606,4000.0
2005-08-08 14:30:00,33.47,33.47,33.45,33.46,9600.0,26.5685,26.5685,26.5527,26.5606,9600.0
2005-08-08 14:35:00,33.46,33.46,33.43,33.43,4300.0,26.5606,26.5606,26.5368,26.5368,4300.0
2005-08-08 14:40:00,33.44,33.44,33.41,33.41,4200.0,26.5447,26.5447,26.5209,26.5209,4200.0
2005-08-08 14:45:00,33.42,33.42,33.39,33.39,6300.0,26.5288,26.5288,26.505,26.505,6300.0
2005-08-08 14:50:00,33.4,33.43,33.39,33.42,7600.0,26.513,26.5368,26.505,26.5288,7600.0
2005-08-08 14:55:00,33.42,33.44,33.4,33.41,4800.0,26.5288,26.5447,26.513,26.5209,4800.0
2005-08-08 15:00:00,33.41,33.43,33.38,33.43,5800.0,26.5209,26.5368,26.4971,26.5368,5800.0
2005-08-08 15:05:00,33.44,33.45,33.43,33.45,3400.0,26.5447,26.5527,26.5368,26.5527,3400.0
2005-08-08 15:10:00,33.45,33.45,33.42,33.44,5700.0,26.5527,26.5527,26.5288,26.5447,5700.0
2005-08-08 15:15:00,33.44,33.45,33.42,33.42,6700.0,26.5447,26.5527,26.5288,26.5288,6700.0
2005-08-08 15:20:00,33.41,33.42,33.39,33.39,5700.0,26.5209,26.5288,26.505,26.505,5700.0
2005-08-08 15:25:00,33.39,33.41,33.37,33.41,9500.0,26.505,26.5209,26.4891,26.5209,9500.0
2005-08-08 15:30:00,33.41,33.44,33.41,33.43,8200.0,26.5209,26.5447,26.5209,26.5368,8200.0
2005-08-08 15:35:00,33.43,33.44,33.3,33.33,25000.0,26.5368,26.5447,26.4336,26.4574,25000.0
2005-08-08 15:40:00,33.32,33.33,33.31,33.32,14100.0,26.4495,26.4574,26.4415,26.4495,14100.0
2005-08-08 15:45:00,33.33,33.36,33.33,33.35,11500.0,26.4574,26.4812,26.4574,26.4733,11500.0
2005-08-08 15:50:00,33.35,33.35,33.21,33.27,36900.0,26.4733,26.4733,26.3621,26.4098,36900.0
2005-08-08 15:55:00,33.28,33.32,33.27,33.3,30600.0,26.4177,26.4495,26.4098,26.4336,30600.0
2005-08-09 09:30:00,33.42,33.42,33.26,33.34,9700.0,26.5288,26.5288,26.4018,26.4653,9700.0
2005-08-09 09:35:00,33.34,33.38,33.26,33.34,5500.0,26.4653,26.4971,26.4018,26.4653,5500.0
2005-08-09 09:40:00,33.32,33.43,33.32,33.43,3700.0,26.4495,26.5368,26.4495,26.5368,3700.0
2005-08-09 09:45:00,33.41,33.41,33.28,33.33,4200.0,26.5209,26.5209,26.4177,26.4574,4200.0
2005-08-09 09:50:00,33.33,33.36,33.29,33.36,4100.0,26.4574,26.4812,26.4256,26.4812,4100.0
2005-08-09 09:55:00,33.36,33.37,33.34,33.37,4300.0,26.4812,26.4891,26.4653,26.4891,4300.0
2005-08-09 10:00:00,33.38,33.4,33.33,33.33,3000.0,26.4971,26.513,26.4574,26.4574,3000.0
2005-08-09 10:05:00,33.33,33.33,33.29,33.29,2900.0,26.4574,26.4574,26.4256,26.4256,2900.0
2005-08-09 10:10:00,33.29,33.29,33.16,33.18,15400.0,26.4256,26.4256,26.3224,26.3383,15400.0
2005-08-09 10:15:00,33.17,33.22,33.17,33.22,8900.0,26.3304,26.3701,26.3304,26.3701,8900.0
2005-08-09 10:20:00,33.22,33.25,33.21,33.25,6700.0,26.3701,26.3939,26.3621,26.3939,6700.0
2005-08-09 10:25:00,33.25,33.25,33.24,33.25,3200.0,26.3939,26.3939,26.386,26.3939,3200.0
2005-08-09 10:30:00,33.24,33.28,33.24,33.28,9600.0,26.386,26.4177,26.386,26.4177,9600.0
2005-08-09 10:35:00,33.28,33.3,33.28,33.3,2100.0,26.4177,26.4336,26.4177,26.4336,2100.0
2005-08-09 10:40:00,33.3,33.33,33.28,33.31,8500.0,26.4336,26.4574,26.4177,26.4415,8500.0
2005-08-09 10:45:00,33.31,33.35,33.31,33.35,3700.0,26.4415,26.4733,26.4415,26.4733,3700.0
2005-08-09 10:50:00,33.35,33.35,33.29,33.29,5000.0,26.4733,26.4733,26.4256,26.4256,5000.0
2005-08-09 10:55:00,33.28,33.3,33.27,33.3,3100.0,26.4177,26.4336,26.4098,26.4336,3100.0
2005-08-09 11:00:00,33.29,33.3,33.27,33.29,1700.0,26.4256,26.4336,26.4098,26.4256,1700.0
2005-08-09 11:05:00,33.27,33.27,33.25,33.27,7700.0,26.4098,26.4098,26.3939,26.4098,7700.0
2005-08-09 11:10:00,33.26,33.26,33.19,33.19,6100.0,26.4018,26.4018,26.3463,26.3463,6100.0
2005-08-09 11:15:00,33.19,33.2,33.19,33.2,2300.0,26.3463,26.3542,26.3463,26.3542,2300.0
2005-08-09 11:20:00,33.21,33.22,33.21,33.21,1500.0,26.3621,26.3701,26.3621,26.3621,1500.0
2005-08-09 11:25:00,33.24,33.25,33.22,33.24,1500.0,26.386,26.3939,26.3701,26.386,1500.0
2005-08-09 11:30:00,33.23,33.25,33.23,33.25,3000.0,26.378,26.3939,26.378,26.3939,3000.0
2005-08-09 11:35:00,33.25,33.25,33.23,33.24,3000.0,26.3939,26.3939,26.378,26.386,3000.0
2005-08-09 11:40:00,33.24,33.24,33.21,33.21,2300.0,26.386,26.386,26.3621,26.3621,2300.0
2005-08-09 11:45:00,33.21,33.23,33.2,33.2,6200.0,26.3621,26.378,26.3542,26.3542,6200.0
2005-08-09 11:50:00,33.22,33.22,33.19,33.2,2000.0,26.3701,26.3701,26.3463,26.3542,2000.0
2005-08-09 11:55:00,33.2,33.22,33.19,33.21,4500.0,26.3542,26.3701,26.3463,26.3621,4500.0
2005-08-09 12:00:00,33.21,33.24,33.2,33.24,7300.0,26.3621,26.386,26.3542,26.386,7300.0
2005-08-09 12:05:00,33.25,33.25,33.24,33.24,1800.0,26.3939,26.3939,26.386,26.386,1800.0
2005-08-09 12:10:00,33.23,33.25,33.22,33.22,4400.0,26.378,26.3939,26.3701,26.3701,4400.0
2005-08-09 12:15:00,33.21,33.21,33.19,33.2,5400.0,26.3621,26.3621,26.3463,26.3542,5400.0
2005-08-09 12:20:00,33.19,33.2,33.18,33.19,1400.0,26.3463,26.3542,26.3383,26.3463,1400.0
2005-08-09 12:25:00,33.19,33.2,33.18,33.2,2900.0,26.3463,26.3542,26.3383,26.3542,2900.0
2005-08-09 12:30:00,33.2,33.23,33.2,33.22,2700.0,26.3542,26.378,26.3542,26.3701,2700.0
2005-08-09 12:35:00,33.21,33.22,33.19,33.19,6300.0,26.3621,26.3701,26.3463,26.3463,6300.0
2005-08-09 12:40:00,33.18,33.21,33.18,33.2,1900.0,26.3383,26.3621,26.3383,26.3542,1900.0
2005-08-09 12:45:00,33.2,33.2,33.18,33.19,3800.0,26.3542,26.3542,26.3383,26.3463,3800.0
2005-08-09 12:50:00,33.19,33.19,33.18,33.19,3600.0,26.3463,26.3463,26.3383,26.3463,3600.0
2005-08-09 12:55:00,33.18,33.18,33.15,33.15,2900.0,26.3383,26.3383,26.3145,26.3145,2900.0
2005-08-09 13:00:00,33.15,33.16,33.14,33.14,4300.0,26.3145,26.3224,26.3066,26.3066,4300.0
2005-08-09 13:05:00,33.13,33.14,33.12,33.12,2400.0,26.2986,26.3066,26.2907,26.2907,2400.0
2005-08-09 13:10:00,33.12,33.12,33.1,33.11,3100.0,26.2907,26.2907,26.2748,26.2828,3100.0
2005-08-09 13:15:00,33.1,33.12,33.1,33.12,900.0,26.2748,26.2907,26.2748,26.2907,900.0
2005-08-09 13:20:00,33.12,33.13,33.12,33.12,2900.0,26.2907,26.2986,26.2907,26.2907,2900.0
2005-08-09 13:25:00,33.12,33.13,33.12,33.12,1000.0,26.2907,26.2986,26.2907,26.2907,1000.0
2005-08-09 13:30:00,33.13,33.13,33.12,33.12,4900.0,26.2986,26.2986,26.2907,26.2907,4900.0
2005-08-09 13:35:00,33.11,33.13,33.1,33.13,2900.0,26.2828,26.2986,26.2748,26.2986,2900.0
2005-08-09 13:40:00,33.13,33.13,33.11,33.13,1800.0,26.2986,26.2986,26.2828,26.2986,1800.0
2005-08-09 13:45:00,33.13,33.21,33.13,33.2,5600.0,26.2986,26.3621,26.2986,26.3542,5600.0
2005-08-09 13:50:00,33.21,33.21,33.2,33.21,1600.0,26.3621,26.3621,26.3542,26.3621,1600.0
2005-08-09 13:55:00,33.21,33.25,33.2,33.24,3900.0,26.3621,26.3939,26.3542,26.386,3900.0
2005-08-09 14:00:00,33.23,33.24,33.22,33.23,5100.0,26.378,26.386,26.3701,26.378,5100.0
2005-08-09 14:05:00,33.21,33.23,33.21,33.21,2900.0,26.3621,26.378,26.3621,26.3621,2900.0
2005-08-09 14:10:00,33.21,33.21,33.18,33.19,4200.0,26.3621,26.3621,26.3383,26.3463,4200.0
2005-08-09 14:15:00,33.19,33.24,33.18,33.23,7000.0,26.3463,26.386,26.3383,26.378,7000.0
2005-08-09 14:20:00,33.21,33.21,33.16,33.17,5500.0,26.3621,26.3621,26.3224,26.3304,5500.0
2005-08-09 14:25:00,33.18,33.21,33.18,33.21,3600.0,26.3383,26.3621,26.3383,26.3621,3600.0
2005-08-09 14:30:00,33.21,33.26,33.21,33.26,12100.0,26.3621,26.4018,26.3621,26.4018,12100.0
2005-08-09 14:35:00,33.25,33.26,33.2,33.21,9200.0,26.3939,26.4018,26.3542,26.3621,9200.0
2005-08-09 14:40:00,33.2,33.2,33.14,33.15,18700.0,26.3542,26.3542,26.3066,26.3145,18700.0
2005-08-09 14:45:00,33.16,33.17,33.15,33.16,33900.0,26.3224,26.3304,26.3145,26.3224,33900.0
2005-08-09 14:50:00,33.16,33.16,33.14,33.15,3900.0,26.3224,26.3224,26.3066,26.3145,3900.0
2005-08-09 14:55:00,33.14,33.14,33.11,33.11,3500.0,26.3066,26.3066,26.2828,26.2828,3500.0
2005-08-09 15:00:00,33.11,33.13,33.1,33.13,7000.0,26.2828,26.2986,26.2748,26.2986,7000.0
2005-08-09 15:05:00,33.14,33.2,33.14,33.16,5600.0,26.3066,26.3542,26.3066,26.3224,5600.0
2005-08-09 15:10:00,33.16,33.16,33.12,33.15,6000.0,26.3224,26.3224,26.2907,26.3145,6000.0
2005-08-09 15:15:00,33.11,33.15,33.08,33.09,7900.0,26.2828,26.3145,26.2589,26.2669,7900.0
2005-08-09 15:20:00,33.08,33.09,33.05,33.06,7500.0,26.2589,26.2669,26.2351,26.2431,7500.0
2005-08-09 15:25:00,33.07,33.07,33.0,33.02,11000.0,26.251,26.251,26.1954,26.2113,11000.0
2005-08-09 15:30:00,33.02,33.05,32.98,33.04,14000.0,26.2113,26.2351,26.1796,26.2272,14000.0
2005-08-09 15:35:00,33.05,33.07,33.03,33.04,13800.0,26.2351,26.251,26.2193,26.2272,13800.0
2005-08-09 15:40:00,33.04,33.04,33.03,33.04,17600.0,26.2272,26.2272,26.2193,26.2272,17600.0
2005-08-09 15:45:00,33.04,33.06,33.0,33.04,27600.0,26.2272,26.2431,26.1954,26.2272,27600.0
2005-08-09 15:50:00,33.04,33.06,33.03,33.05,25000.0,26.2272,26.2431,26.2193,26.2351,25000.0
2005-08-09 15:55:00,33.05,33.09,33.02,33.09,30400.0,26.2351,26.2669,26.2113,26.2669,30400.0
2005-08-10 09:30:00,33.25,33.46,33.23,33.46,15500.0,26.3939,26.5606,26.378,26.5606,15500.0
2005-08-10 09:35:00,33.46,33.48,33.37,33.37,14600.0,26.5606,26.5765,26.4891,26.4891,14600.0
2005-08-10 09:40:00,33.35,33.36,33.26,33.36,5900.0,26.4733,26.4812,26.4018,26.4812,5900.0
2005-08-10 09:45:00,33.36,33.48,33.36,33.41,13900.0,26.4812,26.5765,26.4812,26.5209,13900.0
2005-08-10 09:50:00,33.41,33.42,33.4,33.41,4100.0,26.5209,26.5288,26.513,26.5209,4100.0
2005-08-10 09:55:00,33.41,33.5,33.41,33.49,7500.0,26.5209,26.5923,26.5209,26.5844,7500.0
2005-08-10 10:00:00,33.49,33.5,33.44,33.44,15500.0,26.5844,26.5923,26.5447,26.5447,15500.0
2005-08-10 10:05:00,33.44,33.45,33.44,33.44,6400.0,26.5447,26.5527,26.5447,26.5447,6400.0
2005-08-10 10:10:00,33.44,33.45,33.4,33.4,10500.0,26.5447,26.5527,26.513,26.513,10500.0
2005-08-10 10:15:00,33.4,33.41,33.4,33.41,7400.0,26.513,26.5209,26.513,26.5209,7400.0
2005-08-10 10:20:00,33.41,33.51,33.4,33.51,16500.0,26.5209,26.6003,26.513,26.6003,16500.0
2005-08-10 10:25:00,33.5,33.51,33.41,33.48,13400.0,26.5923,26.6003,26.5209,26.5765,13400.0
2005-08-10 10:30:00,33.48,33.57,33.48,33.55,15600.0,26.5765,26.6479,26.5765,26.632,15600.0
2005-08-10 10:35:00,33.55,33.6,33.52,33.59,12500.0,26.632,26.6717,26.6082,26.6638,12500.0
2005-08-10 10:40:00,33.6,33.67,33.6,33.62,9000.0,26.6717,26.7273,26.6717,26.6876,9000.0
2005-08-10 10:45:00,33.63,33.76,33.62,33.76,13900.0,26.6955,26.7987,26.6876,26.7987,13900.0
2005-08-10 10:50:00,33.76,33.78,33.73,33.73,8800.0,26.7987,26.8146,26.7749,26.7749,8800.0
2005-08-10 10:55:00,33.73,33.73,33.71,33.71,3000.0,26.7749,26.7749,26.759,26.759,3000.0
2005-08-10 11:00:00,33.71,33.71,33.68,33.68,3300.0,26.759,26.759,26.7352,26.7352,3300.0
2005-08-10 11:05:00,33.67,33.67,33.62,33.62,8500.0,26.7273,26.7273,26.6876,26.6876,8500.0
2005-08-10 11:10:00,33.62,33.68,33.61,33.66,9500.0,26.6876,26.7352,26.6797,26.7193,9500.0
2005-08-10 11:15:00,33.65,33.66,33.64,33.64,4700.0,26.7114,26.7193,26.7035,26.7035,4700.0
2005-08-10 11:20:00,33.64,33.7,33.63,33.68,6300.0,26.7035,26.7511,26.6955,26.7352,6300.0
2005-08-10 11:25:00,33.68,33.68,33.64,33.64,2100.0,26.7352,26.7352,26.7035,26.7035,2100.0
2005-08-10 11:30:00,33.63,33.69,33.63,33.69,8700.0,26.6955,26.7432,26.6955,26.7432,8700.0
2005-08-10 11:35:00,33.69,33.69,33.67,33.68,2200.0,26.7432,26.7432,26.7273,26.7352,2200.0
2005-08-10 11:40:00,33.68,33.68,33.66,33.66,4100.0,26.7352,26.7352,26.7193,26.7193,4100.0
2005-08-10 11:45:00,33.66,33.67,33.66,33.66,3400.0,26.7193,26.7273,26.7193,26.7193,3400.0
2005-08-10 11:50:00,33.67,33.77,33.67,33.77,23400.0,26.7273,26.8067,26.7273,26.8067,23400.0
2005-08-10 11:55:00,33.77,33.79,33.71,33.74,12200.0,26.8067,26.8225,26.759,26.7829,12200.0
2005-08-10 12:00:00,33.74,33.79,33.74,33.77,9900.0,26.7829,26.8225,26.7829,26.8067,9900.0
2005-08-10 12:05:00,33.77,33.78,33.77,33.77,9100.0,26.8067,26.8146,26.8067,26.8067,9100.0
2005-08-10 12:10:00,33.77,33.77,33.71,33.71,2700.0,26.8067,26.8067,26.759,26.759,2700.0
2005-08-10 12:15:00,33.71,33.71,33.67,33.67,2900.0,26.759,26.759,26.7273,26.7273,2900.0
2005-08-10 12:20:00,33.66,33.68,33.66,33.68,4000.0,26.7193,26.7352,26.7193,26.7352,4000.0
2005-08-10 12:25:00,33.68,33.68,33.67,33.68,3700.0,26.7352,26.7352,26.7273,26.7352,3700.0
2005-08-10 12:30:00,33.67,33.67,33.58,33.62,12200.0,26.7273,26.7273,26.6558,26.6876,12200.0
2005-08-10 12:35:00,33.62,33.63,33.5,33.6,12400.0,26.6876,26.6955,26.5923,26.6717,12400.0
2005-08-10 12:40:00,33.6,33.6,33.51,33.54,6700.0,26.6717,26.6717,26.6003,26.6241,6700.0
2005-08-10 12:45:00,33.54,33.55,33.5,33.54,9000.0,26.6241,26.632,26.5923,26.6241,9000.0
2005-08-10 12:50:00,33.55,33.61,33.54,33.61,2800.0,26.632,26.6797,26.6241,26.6797,2800.0
2005-08-10 12:55:00,33.6,33.61,33.55,33.56,3300.0,26.6717,26.6797,26.632,26.64,3300.0
2005-08-10 13:00:00,33.57,33.61,33.56,33.58,4300.0,26.6479,26.6797,26.64,26.6558,4300.0
2005-08-10 13:05:00,33.59,33.66,33.59,33.66,5700.0,26.6638,26.7193,26.6638,26.7193,5700.0
2005-08-10 13:10:00,33.65,33.65,33.6,33.6,7900.0,26.7114,26.7114,26.6717,26.6717,7900.0
2005-08-10 13:15:00,33.59,33.6,33.55,33.57,3400.0,26.6638,26.6717,26.632,26.6479,3400.0
2005-08-10 13:20:00,33.62,33.62,33.57,33.58,1900.0,26.6876,26.6876,26.6479,26.6558,1900.0
2005-08-10 13:25:00,33.58,33.6,33.55,33.6,2100.0,26.6558,26.6717,26.632,26.6717,2100.0
2005-08-10 13:30:00,33.59,33.6,33.57,33.59,2500.0,26.6638,26.6717,26.6479,26.6638,2500.0
2005-08-10 13:35:00,33.58,33.62,33.58,33.58,2700.0,26.6558,26.6876,26.6558,26.6558,2700.0
2005-08-10 13:40:00,33.58,33.65,33.57,33.63,17500.0,26.6558,26.7114,26.6479,26.6955,17500.0
2005-08-10 13:45:00,33.61,33.64,33.59,33.61,6800.0,26.6797,26.7035,26.6638,26.6797,6800.0
2005-08-10 13:50:00,33.61,33.63,33.6,33.61,3200.0,26.6797,26.6955,26.6717,26.6797,3200.0
2005-08-10 13:55:00,33.62,33.65,33.55,33.57,10100.0,26.6876,26.7114,26.632,26.6479,10100.0
2005-08-10 14:00:00,33.56,33.56,33.53,33.53,3400.0,26.64,26.64,26.6162,26.6162,3400.0
2005-08-10 14:05:00,33.51,33.54,33.47,33.47,2000.0,26.6003,26.6241,26.5685,26.5685,2000.0
2005-08-10 14:10:00,33.46,33.47,33.42,33.47,6500.0,26.5606,26.5685,26.5288,26.5685,6500.0
2005-08-10 14:15:00,33.45,33.45,33.44,33.45,13000.0,26.5527,26.5527,26.5447,26.5527,13000.0
2005-08-10 14:20:00,33.45,33.46,33.44,33.44,2900.0,26.5527,26.5606,26.5447,26.5447,2900.0
2005-08-10 14:25:00,33.44,33.49,33.42,33.44,7300.0,26.5447,26.5844,26.5288,26.5447,7300.0
2005-08-10 14:30:00,33.45,33.45,33.39,33.39,6000.0,26.5527,26.5527,26.505,26.505,6000.0
2005-08-10 14:35:00,33.39,33.39,33.37,33.37,7700.0,26.505,26.505,26.4891,26.4891,7700.0
2005-08-10 14:40:00,33.37,33.43,33.37,33.43,9000.0,26.4891,26.5368,26.4891,26.5368,9000.0
2005-08-10 14:45:00,33.42,33.44,33.42,33.43,3000.0,26.5288,26.5447,26.5288,26.5368,3000.0
2005-08-10 14:50:00,33.42,33.44,33.42,33.44,17800.0,26.5288,26.5447,26.5288,26.5447,17800.0
2005-08-10 14:55:00,33.45,33.48,33.45,33.45,4000.0,26.5527,26.5765,26.5527,26.5527,4000.0
2005-08-10 15:00:00,33.45,33.45,33.45,33.45,8500.0,26.5527,26.5527,26.5527,26.5527,8500.0
2005-08-10 15:05:00,33.45,33.52,33.45,33.47,28300.0,26.5527,26.6082,26.5527,26.5685,28300.0
2005-08-10 15:10:00,33.46,33.46,33.43,33.43,6900.0,26.5606,26.5606,26.5368,26.5368,6900.0
2005-08-10 15:15:00,33.42,33.42,33.41,33.41,5200.0,26.5288,26.5288,26.5209,26.5209,5200.0
2005-08-10 15:20:00,33.42,33.42,33.41,33.42,17800.0,26.5288,26.5288,26.5209,26.5288,17800.0
2005-08-10 15:25:00,33.42,33.44,33.41,33.41,10200.0,26.5288,26.5447,26.5209,26.5209,10200.0
2005-08-10 15:30:00,33.42,33.42,33.4,33.42,9400.0,26.5288,26.5288,26.513,26.5288,9400.0
2005-08-10 15:35:00,33.42,33.43,33.4,33.4,10000.0,26.5288,26.5368,26.513,26.513,10000.0
2005-08-10 15:40:00,33.4,33.41,33.38,33.4,14500.0,26.513,26.5209,26.4971,26.513,14500.0
2005-08-10 15:45:00,33.39,33.4,33.38,33.39,10300.0,26.505,26.513,26.4971,26.505,10300.0
2005-08-10 15:50:00,33.38,33.42,33.37,33.41,15800.0,26.4971,26.5288,26.4891,26.5209,15800.0
2005-08-10 15:55:00,33.41,33.43,33.4,33.42,15800.0,26.5209,26.5368,26.513,26.5288,15800.0
2005-08-11 09:30:00,33.6,33.69,33.54,33.69,20900.0,26.6717,26.7432,26.6241,26.7432,20900.0
2005-08-11 09:35:00,33.69,33.73,33.69,33.71,2500.0,26.7432,26.7749,26.7432,26.759,2500.0
2005-08-11 09:40:00,33.72,33.72,33.68,33.68,4400.0,26.767,26.767,26.7352,26.7352,4400.0
2005-08-11 09:45:00,33.68,33.68,33.62,33.63,3000.0,26.7352,26.7352,26.6876,26.6955,3000.0
2005-08-11 09:50:00,33.63,33.67,33.61,33.62,8300.0,26.6955,26.7273,26.6797,26.6876,8300.0
2005-08-11 09:55:00,33.61,33.62,33.58,33.59,2700.0,26.6797,26.6876,26.6558,26.6638,2700.0
2005-08-11 10:00:00,33.59,33.65,33.58,33.64,5700.0,26.6638,26.7114,26.6558,26.7035,5700.0
2005-08-11 10:05:00,33.64,33.65,33.56,33.65,9600.0,26.7035,26.7114,26.64,26.7114,9600.0
2005-08-11 10:10:00,33.66,33.66,33.54,33.6,4500.0,26.7193,26.7193,26.6241,26.6717,4500.0
2005-08-11 10:15:00,33.6,33.64,33.55,33.56,5100.0,26.6717,26.7035,26.632,26.64,5100.0
2005-08-11 10:20:00,33.58,33.59,33.53,33.56,5800.0,26.6558,26.6638,26.6162,26.64,5800.0
2005-08-11 10:25:00,33.57,33.59,33.53,33.58,6100.0,26.6479,26.6638,26.6162,26.6558,6100.0
2005-08-11 10:30:00,33.57,33.57,33.51,33.52,3900.0,26.6479,26.6479,26.6003,26.6082,3900.0
2005-08-11 10:35:00,33.51,33.56,33.51,33.51,4200.0,26.6003,26.64,26.6003,26.6003,4200.0
2005-08-11 10:40:00,33.52,33.55,33.52,33.55,1300.0,26.6082,26.632,26.6082,26.632,1300.0
2005-08-11 10:45:00,33.54,33.57,33.52,33.57,2000.0,26.6241,26.6479,26.6082,26.6479,2000.0
2005-08-11 10:50:00,33.57,33.57,33.54,33.54,2800.0,26.6479,26.6479,26.6241,26.6241,2800.0
2005-08-11 10:55:00,33.55,33.55,33.5,33.5,1600.0,26.632,26.632,26.5923,26.5923,1600.0
2005-08-11 11:00:00,33.51,33.52,33.5,33.52,4500.0,26.6003,26.6082,26.5923,26.6082,4500.0
2005-08-11 11:05:00,33.51,33.51,33.46,33.47,1000.0,26.6003,26.6003,26.5606,26.5685,1000.0
2005-08-11 11:10:00,33.47,33.47,33.43,33.44,2300.0,26.5685,26.5685,26.5368,26.5447,2300.0
2005-08-11 11:15:00,33.44,33.44,33.42,33.44,3200.0,26.5447,26.5447,26.5288,26.5447,3200.0
2005-08-11 11:20:00,33.42,33.43,33.42,33.43,900.0,26.5288,26.5368,26.5288,26.5368,900.0
2005-08-11 11:25:00,33.43,33.43,33.39,33.42,1600.0,26.5368,26.5368,26.505,26.5288,1600.0
2005-08-11 11:30:00,33.4,33.42,33.33,33.33,2200.0,26.513,26.5288,26.4574,26.4574,2200.0
2005-08-11 11:35:00,33.34,33.36,33.33,33.34,4300.0,26.4653,26.4812,26.4574,26.4653,4300.0
2005-08-11 11:40:00,33.35,33.38,33.35,33.38,2700.0,26.4733,26.4971,26.4733,26.4971,2700.0
2005-08-11 11:45:00,33.39,33.44,33.39,33.44,3800.0,26.505,26.5447,26.505,26.5447,3800.0
2005-08-11 11:50:00,33.45,33.47,33.44,33.47,1700.0,26.5527,26.5685,26.5447,26.5685,1700.0
2005-08-11 11:55:00,33.48,33.48,33.46,33.46,1600.0,26.5765,26.5765,26.5606,26.5606,1600.0
2005-08-11 12:00:00,33.43,33.43,33.4,33.42,3100.0,26.5368,26.5368,26.513,26.5288,3100.0
2005-08-11 12:05:00,33.46,33.46,33.45,33.46,1200.0,26.5606,26.5606,26.5527,26.5606,1200.0
2005-08-11 12:10:00,33.45,33.45,33.4,33.41,2100.0,26.5527,26.5527,26.513,26.5209,2100.0
2005-08-11 12:15:00,33.41,33.41,33.3,33.3,12100.0,26.5209,26.5209,26.4336,26.4336,12100.0
2005-08-11 12:20:00,33.34,33.34,33.31,33.33,700.0,26.4653,26.4653,26.4415,26.4574,700.0
2005-08-11 12:25:00,33.32,33.33,33.3,33.3,1500.0,26.4495,26.4574,26.4336,26.4336,1500.0
2005-08-11 12:30:00,33.29,33.32,33.24,33.31,6300.0,26.4256,26.4495,26.386,26.4415,6300.0
2005-08-11 12:35:00,33.33,33.34,33.3,33.32,1200.0,26.4574,26.4653,26.4336,26.4495,1200.0
2005-08-11 12:40:00,33.3,33.3,33.26,33.27,3600.0,26.4336,26.4336,26.4018,26.4098,3600.0
2005-08-11 12:45:00,33.29,33.3,33.27,33.29,1800.0,26.4256,26.4336,26.4098,26.4256,1800.0
2005-08-11 12:50:00,33.3,33.3,33.3,33.3,1100.0,26.4336,26.4336,26.4336,26.4336,1100.0
2005-08-11 12:55:00,33.3,33.31,33.3,33.31,1900.0,26.4336,26.4415,26.4336,26.4415,1900.0
2005-08-11 13:00:00,33.31,33.35,33.3,33.32,3400.0,26.4415,26.4733,26.4336,26.4495,3400.0
2005-08-11 13:05:00,33.32,33.36,33.31,33.36,6000.0,26.4495,26.4812,26.4415,26.4812,6000.0
2005-08-11 13:10:00,33.33,33.36,33.33,33.34,1400.0,26.4574,26.4812,26.4574,26.4653,1400.0
2005-08-11 13:15:00,33.34,33.35,33.34,33.35,1500.0,26.4653,26.4733,26.4653,26.4733,1500.0
2005-08-11 13:20:00,33.36,33.4,33.36,33.4,900.0,26.4812,26.513,26.4812,26.513,900.0
2005-08-11 13:25:00,33.41,33.42,33.41,33.42,1600.0,26.5209,26.5288,26.5209,26.5288,1600.0
2005-08-11 13:30:00,33.42,33.43,33.38,33.38,1100.0,26.5288,26.5368,26.4971,26.4971,1100.0
2005-08-11 13:35:00,33.35,33.36,33.33,33.34,3800.0,26.4733,26.4812,26.4574,26.4653,3800.0
2005-08-11 13:40:00,33.35,33.35,33.32,33.32,1600.0,26.4733,26.4733,26.4495,26.4495,1600.0
2005-08-11 13:45:00,33.29,33.32,33.27,33.32,5800.0,26.4256,26.4495,26.4098,26.4495,5800.0
2005-08-11 13:50:00,33.29,33.31,33.29,33.31,900.0,26.4256,26.4415,26.4256,26.4415,900.0
2005-08-11 13:55:00,33.32,33.34,33.32,33.33,2000.0,26.4495,26.4653,26.4495,26.4574,2000.0
2005-08-11 14:00:00,33.34,33.34,33.29,33.31,4200.0,26.4653,26.4653,26.4256,26.4415,4200.0
2005-08-11 14:05:00,33.29,33.3,33.29,33.29,1100.0,26.4256,26.4336,26.4256,26.4256,1100.0
2005-08-11 14:10:00,33.29,33.3,33.24,33.24,3700.0,26.4256,26.4336,26.386,26.386,3700.0
2005-08-11 14:15:00,33.24,33.27,33.23,33.27,6700.0,26.386,26.4098,26.378,26.4098,6700.0
2005-08-11 14:20:00,33.27,33.29,33.27,33.29,3800.0,26.4098,26.4256,26.4098,26.4256,3800.0
2005-08-11 14:25:00,33.3,33.31,33.29,33.31,3400.0,26.4336,26.4415,26.4256,26.4415,3400.0
2005-08-11 14:30:00,33.32,33.37,33.31,33.35,6000.0,26.4495,26.4891,26.4415,26.4733,6000.0
2005-08-11 14:35:00,33.36,33.38,33.34,33.34,11400.0,26.4812,26.4971,26.4653,26.4653,11400.0
2005-08-11 14:40:00,33.33,33.33,33.31,33.33,10500.0,26.4574,26.4574,26.4415,26.4574,10500.0
2005-08-11 14:45:00,33.32,33.35,33.32,33.35,4400.0,26.4495,26.4733,26.4495,26.4733,4400.0
2005-08-11 14:50:00,33.35,33.38,33.34,33.38,2700.0,26.4733,26.4971,26.4653,26.4971,2700.0
2005-08-11 14:55:00,33.36,33.39,33.34,33.39,3300.0,26.4812,26.505,26.4653,26.505,3300.0
2005-08-11 15:00:00,33.37,33.4,33.37,33.37,5100.0,26.4891,26.513,26.4891,26.4891,5100.0
2005-08-11 15:05:00,33.38,33.39,33.36,33.37,5000.0,26.4971,26.505,26.4812,26.4891,5000.0
2005-08-11 15:10:00,33.37,33.44,33.37,33.43,2900.0,26.4891,26.5447,26.4891,26.5368,2900.0
2005-08-11 15:15:00,33.45,33.51,33.45,33.51,11000.0,26.5527,26.6003,26.5527,26.6003,11000.0
2005-08-11 15:20:00,33.49,33.52,33.49,33.5,2300.0,26.5844,26.6082,26.5844,26.5923,2300.0
2005-08-11 15:25:00,33.49,33.54,33.49,33.5,4800.0,26.5844,26.6241,26.5844,26.5923,4800.0
2005-08-11 15:30:00,33.49,33.53,33.49,33.52,8400.0,26.5844,26.6162,26.5844,26.6082,8400.0
2005-08-11 15:35:00,33.52,33.54,33.51,33.54,5000.0,26.6082,26.6241,26.6003,26.6241,5000.0
2005-08-11 15:40:00,33.54,33.54,33.5,33.5,3800.0,26.6241,26.6241,26.5923,26.5923,3800.0
2005-08-11 15:45:00,33.51,33.51,33.5,33.51,7700.0,26.6003,26.6003,26.5923,26.6003,7700.0
2005-08-11 15:50:00,33.51,33.51,33.5,33.5,4700.0,26.6003,26.6003,26.5923,26.5923,4700.0
2005-08-11 15:55:00,33.51,33.55,33.5,33.55,7800.0,26.6003,26.632,26.5923,26.632,7800.0
2005-08-12 09:30:00,33.35,33.41,33.35,33.41,13700.0,26.4733,26.5209,26.4733,26.5209,13700.0
2005-08-12 09:35:00,33.39,33.41,33.38,33.38,2800.0,26.505,26.5209,26.4971,26.4971,2800.0
2005-08-12 09:40:00,33.38,33.38,33.36,33.37,2800.0,26.4971,26.4971,26.4812,26.4891,2800.0
2005-08-12 09:45:00,33.34,33.34,33.14,33.14,9200.0,26.4653,26.4653,26.3066,26.3066,9200.0
2005-08-12 09:50:00,33.11,33.21,33.11,33.21,13300.0,26.2828,26.3621,26.2828,26.3621,13300.0
2005-08-12 09:55:00,33.2,33.2,33.11,33.12,6800.0,26.3542,26.3542,26.2828,26.2907,6800.0
2005-08-12 10:00:00,33.1,33.14,33.04,33.14,7200.0,26.2748,26.3066,26.2272,26.3066,7200.0
2005-08-12 10:05:00,33.14,33.14,33.1,33.1,5900.0,26.3066,26.3066,26.2748,26.2748,5900.0
2005-08-12 10:10:00,33.12,33.17,33.12,33.15,1900.0,26.2907,26.3304,26.2907,26.3145,1900.0
2005-08-12 10:15:00,33.14,33.15,33.13,33.15,2600.0,26.3066,26.3145,26.2986,26.3145,2600.0
2005-08-12 10:20:00,33.13,33.15,33.11,33.12,2600.0,26.2986,26.3145,26.2828,26.2907,2600.0
2005-08-12 10:25:00,33.12,33.2,33.12,33.2,3700.0,26.2907,26.3542,26.2907,26.3542,3700.0
2005-08-12 10:30:00,33.17,33.2,33.15,33.16,3900.0,26.3304,26.3542,26.3145,26.3224,3900.0
2005-08-12 10:35:00,33.16,33.17,33.14,33.16,3800.0,26.3224,26.3304,26.3066,26.3224,3800.0
2005-08-12 10:40:00,33.16,33.17,33.15,33.17,4400.0,26.3224,26.3304,26.3145,26.3304,4400.0
2005-08-12 10:45:00,33.17,33.17,33.16,33.16,900.0,26.3304,26.3304,26.3224,26.3224,900.0
2005-08-12 10:50:00,33.14,33.15,33.14,33.15,1500.0,26.3066,26.3145,26.3066,26.3145,1500.0
2005-08-12 10:55:00,33.14,33.15,33.13,33.13,1700.0,26.3066,26.3145,26.2986,26.2986,1700.0
2005-08-12 11:00:00,33.12,33.2,33.12,33.2,6100.0,26.2907,26.3542,26.2907,26.3542,6100.0
2005-08-12 11:05:00,33.2,33.2,33.12,33.13,3600.0,26.3542,26.3542,26.2907,26.2986,3600.0
2005-08-12 11:10:00,33.13,33.13,33.12,33.12,3000.0,26.2986,26.2986,26.2907,26.2907,3000.0
2005-08-12 11:15:00,33.11,33.11,33.08,33.08,2200.0,26.2828,26.2828,26.2589,26.2589,2200.0
2005-08-12 11:20:00,33.07,33.08,33.05,33.06,6600.0,26.251,26.2589,26.2351,26.2431,6600.0
2005-08-12 11:25:00,33.07,33.08,33.05,33.08,4700.0,26.251,26.2589,26.2351,26.2589,4700.0
2005-08-12 11:30:00,33.07,33.09,33.07,33.09,3400.0,26.251,26.2669,26.251,26.2669,3400.0
2005-08-12 11:35:00,33.1,33.12,33.1,33.1,1600.0,26.2748,26.2907,26.2748,26.2748,1600.0
2005-08-12 11:40:00,33.1,33.1,33.02,33.04,5900.0,26.2748,26.2748,26.2113,26.2272,5900.0
2005-08-12 11:45:00,33.05,33.07,33.04,33.04,3900.0,26.2351,26.251,26.2272,26.2272,3900.0
2005-08-12 11:50:00,33.05,33.05,33.02,33.03,9400.0,26.2351,26.2351,26.2113,26.2193,9400.0
2005-08-12 11:55:00,33.02,33.02,32.97,32.98,5000.0,26.2113,26.2113,26.1716,26.1796,5000.0
2005-08-12 12:00:00,32.97,33.0,32.95,32.95,6800.0,26.1716,26.1954,26.1558,26.1558,6800.0
2005-08-12 12:05:00,32.97,32.98,32.95,32.98,3200.0,26.1716,26.1796,26.1558,26.1796,3200.0
2005-08-12 12:10:00,32.97,33.01,32.97,33.0,4100.0,26.1716,26.2034,26.1716,26.1954,4100.0
2005-08-12 12:15:00,33.0,33.0,32.97,32.98,4000.0,26.1954,26.1954,26.1716,26.1796,4000.0
2005-08-12 12:20:00,32.97,32.99,32.93,32.94,18200.0,26.1716,26.1875,26.1399,26.1478,18200.0
2005-08-12 12:25:00,32.9,32.95,32.9,32.94,2300.0,26.1161,26.1558,26.1161,26.1478,2300.0
2005-08-12 12:30:00,32.94,32.98,32.94,32.98,2000.0,26.1478,26.1796,26.1478,26.1796,2000.0
2005-08-12 12:35:00,32.98,32.98,32.93,32.93,1900.0,26.1796,26.1796,26.1399,26.1399,1900.0
2005-08-12 12:40:00,32.93,32.94,32.92,32.94,5500.0,26.1399,26.1478,26.1319,26.1478,5500.0
2005-08-12 12:45:00,32.95,32.97,32.95,32.96,1100.0,26.1558,26.1716,26.1558,26.1637,1100.0
2005-08-12 12:50:00,32.96,32.96,32.91,32.92,4400.0,26.1637,26.1637,26.124,26.1319,4400.0
2005-08-12 12:55:00,32.94,32.97,32.94,32.96,2800.0,26.1478,26.1716,26.1478,26.1637,2800.0
2005-08-12 13:00:00,32.99,33.0,32.94,32.95,2700.0,26.1875,26.1954,26.1478,26.1558,2700.0
2005-08-12 13:05:00,32.95,32.98,32.95,32.97,3000.0,26.1558,26.1796,26.1558,26.1716,3000.0
2005-08-12 13:10:00,32.97,32.97,32.96,32.97,1600.0,26.1716,26.1716,26.1637,26.1716,1600.0
2005-08-12 13:15:00,32.99,33.01,32.98,32.99,4400.0,26.1875,26.2034,26.1796,26.1875,4400.0
2005-08-12 13:20:00,32.99,32.99,32.98,32.98,1200.0,26.1875,26.1875,26.1796,26.1796,1200.0
2005-08-12 13:25:00,32.99,33.01,32.97,33.01,2300.0,26.1875,26.2034,26.1716,26.2034,2300.0
2005-08-12 13:30:00,33.0,33.0,32.94,32.95,2000.0,26.1954,26.1954,26.1478,26.1558,2000.0
2005-08-12 13:35:00,32.94,32.94,32.93,32.94,900.0,26.1478,26.1478,26.1399,26.1478,900.0
2005-08-12 13:40:00,32.94,32.94,32.86,32.87,4600.0,26.1478,26.1478,26.0843,26.0922,4600.0
2005-08-12 13:45:00,32.86,32.89,32.86,32.88,3500.0,26.0843,26.1081,26.0843,26.1002,3500.0
2005-08-12 13:50:00,32.87,32.88,32.87,32.88,21300.0,26.0922,26.1002,26.0922,26.1002,21300.0
2005-08-12 13:55:00,32.88,32.9,32.88,32.9,3500.0,26.1002,26.1161,26.1002,26.1161,3500.0
2005-08-12 14:00:00,32.88,32.9,32.88,32.9,7400.0,26.1002,26.1161,26.1002,26.1161,7400.0
2005-08-12 14:05:00,32.9,32.9,32.89,32.9,6300.0,26.1161,26.1161,26.1081,26.1161,6300.0
2005-08-12 14:10:00,32.9,32.9,32.88,32.89,3500.0,26.1161,26.1161,26.1002,26.1081,3500.0
2005-08-12 14:15:00,32.88,32.89,32.88,32.88,3100.0,26.1002,26.1081,26.1002,26.1002,3100.0
2005-08-12 14:20:00,32.89,32.92,32.88,32.92,16000.0,26.1081,26.1319,26.1002,26.1319,16000.0
2005-08-12 14:25:00,32.93,32.93,32.91,32.92,2500.0,26.1399,26.1399,26.124,26.1319,2500.0
2005-08-12 14:30:00,32.91,32.93,32.9,32.92,6700.0,26.124,26.1399,26.1161,26.1319,6700.0
2005-08-12 14:35:00,32.92,32.93,32.91,32.91,2200.0,26.1319,26.1399,26.124,26.124,2200.0
2005-08-12 14:40:00,32.91,32.91,32.88,32.89,4000.0,26.124,26.124,26.1002,26.1081,4000.0
2005-08-12 14:45:00,32.89,32.9,32.89,32.89,3900.0,26.1081,26.1161,26.1081,26.1081,3900.0
2005-08-12 14:50:00,32.88,32.89,32.84,32.84,6700.0,26.1002,26.1081,26.0684,26.0684,6700.0
2005-08-12 14:55:00,32.83,32.88,32.82,32.88,13200.0,26.0605,26.1002,26.0526,26.1002,13200.0
2005-08-12 15:00:00,32.87,32.92,32.87,32.91,6500.0,26.0922,26.1319,26.0922,26.124,6500.0
2005-08-12 15:05:00,32.9,32.9,32.9,32.9,400.0,26.1161,26.1161,26.1161,26.1161,400.0
2005-08-12 15:10:00,32.89,32.95,32.89,32.95,5500.0,26.1081,26.1558,26.1081,26.1558,5500.0
2005-08-12 15:15:00,32.95,32.95,32.95,32.95,9800.0,26.1558,26.1558,26.1558,26.1558,9800.0
2005-08-12 15:20:00,32.97,33.07,32.96,33.06,16100.0,26.1716,26.251,26.1637,26.2431,16100.0
2005-08-12 15:25:00,33.06,33.08,33.05,33.08,8800.0,26.2431,26.2589,26.2351,26.2589,8800.0
2005-08-12 15:30:00,33.08,33.09,33.0,33.0,6500.0,26.2589,26.2669,26.1954,26.1954,6500.0
2005-08-12 15:35:00,33.01,33.09,32.99,33.09,21100.0,26.2034,26.2669,26.1875,26.2669,21100.0
2005-08-12 15:40:00,33.1,33.1,33.06,33.09,8200.0,26.2748,26.2748,26.2431,26.2669,8200.0
2005-08-12 15:45:00,33.09,33.09,33.05,33.05,9300.0,26.2669,26.2669,26.2351,26.2351,9300.0
2005-08-12 15:50:00,33.06,33.06,33.05,33.06,6500.0,26.2431,26.2431,26.2351,26.2431,6500.0
2005-08-12 15:55:00,33.06,33.07,33.01,33.02,11200.0,26.2431,26.251,26.2034,26.2113,11200.0
2005-08-15 09:30:00,32.95,32.96,32.9,32.9,9200.0,26.1558,26.1637,26.1161,26.1161,9200.0
2005-08-15 09:35:00,32.9,32.96,32.78,32.78,10300.0,26.1161,26.1637,26.0208,26.0208,10300.0
2005-08-15 09:40:00,32.77,32.78,32.67,32.72,20900.0,26.0129,26.0208,25.9335,25.9732,20900.0
2005-08-15 09:45:00,32.76,32.77,32.67,32.68,4700.0,26.0049,26.0129,25.9335,25.9414,4700.0
2005-08-15 09:50:00,32.7,32.71,32.65,32.65,8100.0,25.9573,25.9652,25.9176,25.9176,8100.0
2005-08-15 09:55:00,32.65,32.66,32.61,32.66,5700.0,25.9176,25.9255,25.8859,25.9255,5700.0
2005-08-15 10:00:00,32.65,32.68,32.57,32.57,5700.0,25.9176,25.9414,25.8541,25.8541,5700.0
2005-08-15 10:05:00,32.57,32.62,32.56,32.59,10600.0,25.8541,25.8938,25.8462,25.87,10600.0
2005-08-15 10:10:00,32.6,32.66,32.59,32.66,3300.0,25.8779,25.9255,25.87,25.9255,3300.0
2005-08-15 10:15:00,32.64,32.65,32.63,32.64,5900.0,25.9097,25.9176,25.9017,25.9097,5900.0
2005-08-15 10:20:00,32.63,32.63,32.56,32.56,12600.0,25.9017,25.9017,25.8462,25.8462,12600.0
2005-08-15 10:25:00,32.56,32.64,32.56,32.56,13300.0,25.8462,25.9097,25.8462,25.8462,13300.0
2005-08-15 10:30:00,32.64,32.65,32.64,32.65,300.0,25.9097,25.9176,25.9097,25.9176,300.0
2005-08-15 10:35:00,32.63,32.67,32.63,32.67,2700.0,25.9017,25.9335,25.9017,25.9335,2700.0
2005-08-15 10:40:00,32.69,32.72,32.68,32.72,500.0,25.9494,25.9732,25.9414,25.9732,500.0
2005-08-15 10:45:00,32.71,32.72,32.71,32.72,1600.0,25.9652,25.9732,25.9652,25.9732,1600.0
2005-08-15 10:50:00,32.73,32.75,32.68,32.68,6300.0,25.9811,25.997,25.9414,25.9414,6300.0
2005-08-15 10:55:00,32.68,32.7,32.67,32.7,2900.0,25.9414,25.9573,25.9335,25.9573,2900.0
2005-08-15 11:00:00,32.7,32.76,32.7,32.73,4100.0,25.9573,26.0049,25.9573,25.9811,4100.0
2005-08-15 11:05:00,32.73,32.81,32.73,32.81,5000.0,25.9811,26.0446,25.9811,26.0446,5000.0
2005-08-15 11:10:00,32.82,32.85,32.8,32.8,7300.0,26.0526,26.0764,26.0367,26.0367,7300.0
2005-08-15 11:15:00,32.82,32.82,32.77,32.77,4500.0,26.0526,26.0526,26.0129,26.0129,4500.0
2005-08-15 11:20:00,32.77,32.78,32.75,32.76,4000.0,26.0129,26.0208,25.997,26.0049,4000.0
2005-08-15 11:25:00,32.77,32.79,32.74,32.74,2400.0,26.0129,26.0287,25.9891,25.9891,2400.0
2005-08-15 11:30:00,32.74,32.78,32.73,32.75,12100.0,25.9891,26.0208,25.9811,25.997,12100.0
2005-08-15 11:35:00,32.75,32.75,32.72,32.73,4100.0,25.997,25.997,25.9732,25.9811,4100.0
2005-08-15 11:40:00,32.73,32.73,32.7,32.72,2500.0,25.9811,25.9811,25.9573,25.9732,2500.0
2005-08-15 11:45:00,32.71,32.79,32.68,32.79,8200.0,25.9652,26.0287,25.9414,26.0287,8200.0
2005-08-15 11:50:00,32.77,32.8,32.75,32.8,5100.0,26.0129,26.0367,25.997,26.0367,5100.0
2005-08-15 11:55:00,32.79,32.79,32.75,32.76,3800.0,26.0287,26.0287,25.997,26.0049,3800.0
2005-08-15 12:00:00,32.76,32.79,32.75,32.79,1500.0,26.0049,26.0287,25.997,26.0287,1500.0
2005-08-15 12:05:00,32.79,32.83,32.79,32.83,1300.0,26.0287,26.0605,26.0287,26.0605,1300.0
2005-08-15 12:10:00,32.84,32.85,32.82,32.82,7200.0,26.0684,26.0764,26.0526,26.0526,7200.0
2005-08-15 12:15:00,32.83,32.86,32.83,32.85,6600.0,26.0605,26.0843,26.0605,26.0764,6600.0
2005-08-15 12:20:00,32.86,32.86,32.84,32.85,1200.0,26.0843,26.0843,26.0684,26.0764,1200.0
2005-08-15 12:25:00,32.86,32.91,32.84,32.91,6300.0,26.0843,26.124,26.0684,26.124,6300.0
2005-08-15 12:30:00,32.92,32.93,32.85,32.87,6200.0,26.1319,26.1399,26.0764,26.0922,6200.0
2005-08-15 12:35:00,32.87,32.88,32.85,32.88,2200.0,26.0922,26.1002,26.0764,26.1002,2200.0
2005-08-15 12:40:00,32.88,32.89,32.86,32.86,3000.0,26.1002,26.1081,26.0843,26.0843,3000.0
2005-08-15 12:45:00,32.86,32.87,32.86,32.87,2400.0,26.0843,26.0922,26.0843,26.0922,2400.0
2005-08-15 12:50:00,32.86,32.88,32.86,32.88,1400.0,26.0843,26.1002,26.0843,26.1002,1400.0
2005-08-15 12:55:00,32.89,32.89,32.85,32.85,1800.0,26.1081,26.1081,26.0764,26.0764,1800.0
2005-08-15 13:00:00,32.83,32.86,32.83,32.85,8700.0,26.0605,26.0843,26.0605,26.0764,8700.0
2005-08-15 13:05:00,32.86,32.86,32.85,32.85,2500.0,26.0843,26.0843,26.0764,26.0764,2500.0
2005-08-15 13:10:00,32.85,32.86,32.84,32.86,1000.0,26.0764,26.0843,26.0684,26.0843,1000.0
2005-08-15 13:15:00,32.86,32.87,32.86,32.87,2800.0,26.0843,26.0922,26.0843,26.0922,2800.0
2005-08-15 13:20:00,32.87,32.96,32.86,32.92,5800.0,26.0922,26.1637,26.0843,26.1319,5800.0
2005-08-15 13:25:00,32.91,32.94,32.9,32.9,2900.0,26.124,26.1478,26.1161,26.1161,2900.0
2005-08-15 13:30:00,32.9,32.91,32.89,32.89,2100.0,26.1161,26.124,26.1081,26.1081,2100.0
2005-08-15 13:35:00,32.89,32.89,32.83,32.84,4900.0,26.1081,26.1081,26.0605,26.0684,4900.0
2005-08-15 13:40:00,32.84,32.84,32.81,32.84,6700.0,26.0684,26.0684,26.0446,26.0684,6700.0
2005-08-15 13:45:00,32.84,32.9,32.84,32.9,4100.0,26.0684,26.1161,26.0684,26.1161,4100.0
2005-08-15 13:50:00,32.87,32.88,32.84,32.84,6200.0,26.0922,26.1002,26.0684,26.0684,6200.0
2005-08-15 13:55:00,32.84,32.86,32.79,32.84,11000.0,26.0684,26.0843,26.0287,26.0684,11000.0
2005-08-15 14:00:00,32.83,32.89,32.83,32.89,4000.0,26.0605,26.1081,26.0605,26.1081,4000.0
2005-08-15 14:05:00,32.9,32.94,32.9,32.93,1700.0,26.1161,26.1478,26.1161,26.1399,1700.0
2005-08-15 14:10:00,32.92,32.92,32.91,32.91,2500.0,26.1319,26.1319,26.124,26.124,2500.0
2005-08-15 14:15:00,32.92,32.93,32.91,32.91,3900.0,26.1319,26.1399,26.124,26.124,3900.0
2005-08-15 14:20:00,32.9,32.9,32.87,32.87,1500.0,26.1161,26.1161,26.0922,26.0922,1500.0
2005-08-15 14:25:00,32.88,32.89,32.84,32.86,11700.0,26.1002,26.1081,26.0684,26.0843,11700.0
2005-08-15 14:30:00,32.85,32.86,32.8,32.83,5900.0,26.0764,26.0843,26.0367,26.0605,5900.0
2005-08-15 14:35:00,32.83,32.86,32.81,32.85,3500.0,26.0605,26.0843,26.0446,26.0764,3500.0
2005-08-15 14:40:00,32.86,32.86,32.84,32.84,2200.0,26.0843,26.0843,26.0684,26.0684,2200.0
2005-08-15 14:45:00,32.84,32.84,32.79,32.81,7000.0,26.0684,26.0684,26.0287,26.0446,7000.0
2005-08-15 14:50:00,32.81,32.86,32.81,32.85,6200.0,26.0446,26.0843,26.0446,26.0764,6200.0
2005-08-15 14:55:00,32.85,32.87,32.83,32.86,4100.0,26.0764,26.0922,26.0605,26.0843,4100.0
2005-08-15 15:00:00,32.86,32.88,32.8,32.83,7300.0,26.0843,26.1002,26.0367,26.0605,7300.0
2005-08-15 15:05:00,32.75,32.82,32.75,32.78,13700.0,25.997,26.0526,25.997,26.0208,13700.0
2005-08-15 15:10:00,32.8,32.8,32.78,32.78,7100.0,26.0367,26.0367,26.0208,26.0208,7100.0
2005-08-15 15:15:00,32.78,32.8,32.76,32.8,7900.0,26.0208,26.0367,26.0049,26.0367,7900.0
2005-08-15 15:20:00,32.79,32.8,32.77,32.8,5200.0,26.0287,26.0367,26.0129,26.0367,5200.0
2005-08-15 15:25:00,32.79,32.81,32.78,32.81,3700.0,26.0287,26.0446,26.0208,26.0446,3700.0
2005-08-15 15:30:00,32.81,32.84,32.75,32.75,7200.0,26.0446,26.0684,25.997,25.997,7200.0
2005-08-15 15:35:00,32.74,32.77,32.74,32.77,14800.0,25.9891,26.0129,25.9891,26.0129,14800.0
2005-08-15 15:40:00,32.77,32.77,32.74,32.76,19300.0,26.0129,26.0129,25.9891,26.0049,19300.0
2005-08-15 15:45:00,32.76,32.77,32.75,32.76,4700.0,26.0049,26.0129,25.997,26.0049,4700.0
2005-08-15 15:50:00,32.75,32.78,32.75,32.78,4900.0,25.997,26.0208,25.997,26.0208,4900.0
2005-08-15 15:55:00,32.78,32.81,32.76,32.81,15700.0,26.0208,26.0446,26.0049,26.0446,15700.0
2005-08-16 09:30:00,32.82,32.92,32.72,32.72,6500.0,26.0526,26.1319,25.9732,25.9732,6500.0
2005-08-16 09:35:00,32.71,32.8,32.51,32.56,7700.0,25.9652,26.0367,25.8065,25.8462,7700.0
2005-08-16 09:40:00,32.53,32.63,32.53,32.57,4400.0,25.8224,25.9017,25.8224,25.8541,4400.0
2005-08-16 09:45:00,32.56,32.6,32.53,32.54,4200.0,25.8462,25.8779,25.8224,25.8303,4200.0
2005-08-16 09:50:00,32.59,32.65,32.57,32.62,2900.0,25.87,25.9176,25.8541,25.8938,2900.0
2005-08-16 09:55:00,32.64,32.68,32.64,32.64,2000.0,25.9097,25.9414,25.9097,25.9097,2000.0
2005-08-16 10:00:00,32.65,32.65,32.59,32.6,1900.0,25.9176,25.9176,25.87,25.8779,1900.0
2005-08-16 10:05:00,32.62,32.66,32.62,32.66,3600.0,25.8938,25.9255,25.8938,25.9255,3600.0
2005-08-16 10:10:00,32.66,32.66,32.6,32.61,4600.0,25.9255,25.9255,25.8779,25.8859,4600.0
2005-08-16 10:15:00,32.61,32.63,32.61,32.61,2800.0,25.8859,25.9017,25.8859,25.8859,2800.0
2005-08-16 10:20:00,32.66,32.66,32.64,32.64,3600.0,25.9255,25.9255,25.9097,25.9097,3600.0
2005-08-16 10:25:00,32.65,32.68,32.64,32.67,6200.0,25.9176,25.9414,25.9097,25.9335,6200.0
2005-08-16 10:30:00,32.67,32.68,32.64,32.64,5000.0,25.9335,25.9414,25.9097,25.9097,5000.0
2005-08-16 10:35:00,32.64,32.67,32.63,32.64,3500.0,25.9097,25.9335,25.9017,25.9097,3500.0
2005-08-16 10:40:00,32.65,32.65,32.6,32.61,2200.0,25.9176,25.9176,25.8779,25.8859,2200.0
2005-08-16 10:45:00,32.6,32.6,32.58,32.58,2500.0,25.8779,25.8779,25.862,25.862,2500.0
2005-08-16 10:50:00,32.58,32.61,32.53,32.58,13600.0,25.862,25.8859,25.8224,25.862,13600.0
2005-08-16 10:55:00,32.57,32.57,32.53,32.53,21700.0,25.8541,25.8541,25.8224,25.8224,21700.0
2005-08-16 11:00:00,32.52,32.52,32.5,32.5,2500.0,25.8144,25.8144,25.7985,25.7985,2500.0
2005-08-16 11:05:00,32.5,32.53,32.5,32.53,4800.0,25.7985,25.8224,25.7985,25.8224,4800.0
2005-08-16 11:10:00,32.53,32.54,32.51,32.51,1200.0,25.8224,25.8303,25.8065,25.8065,1200.0
2005-08-16 11:15:00,32.52,32.53,32.5,32.51,9600.0,25.8144,25.8224,25.7985,25.8065,9600.0
2005-08-16 11:20:00,32.53,32.53,32.51,32.52,8000.0,25.8224,25.8224,25.8065,25.8144,8000.0
2005-08-16 11:25:00,32.52,32.52,32.51,32.51,3000.0,25.8144,25.8144,25.8065,25.8065,3000.0
2005-08-16 11:30:00,32.51,32.53,32.51,32.52,3700.0,25.8065,25.8224,25.8065,25.8144,3700.0
2005-08-16 11:35:00,32.52,32.53,32.52,32.52,4800.0,25.8144,25.8224,25.8144,25.8144,4800.0
2005-08-16 11:40:00,32.53,32.55,32.51,32.53,2500.0,25.8224,25.8382,25.8065,25.8224,2500.0
2005-08-16 11:45:00,32.53,32.54,32.49,32.5,6100.0,25.8224,25.8303,25.7906,25.7985,6100.0
2005-08-16 11:50:00,32.49,32.5,32.49,32.49,1800.0,25.7906,25.7985,25.7906,25.7906,1800.0
2005-08-16 11:55:00,32.49,32.49,32.45,32.45,2700.0,25.7906,25.7906,25.7589,25.7589,2700.0
2005-08-16 12:00:00,32.45,32.46,32.44,32.46,6200.0,25.7589,25.7668,25.7509,25.7668,6200.0
2005-08-16 12:05:00,32.46,32.48,32.46,32.47,2100.0,25.7668,25.7827,25.7668,25.7747,2100.0
2005-08-16 12:10:00,32.47,32.47,32.45,32.45,2900.0,25.7747,25.7747,25.7589,25.7589,2900.0
2005-08-16 12:15:00,32.45,32.47,32.45,32.47,1400.0,25.7589,25.7747,25.7589,25.7747,1400.0
2005-08-16 12:20:00,32.46,32.46,32.44,32.44,1800.0,25.7668,25.7668,25.7509,25.7509,1800.0
2005-08-16 12:25:00,32.45,32.49,32.45,32.48,1000.0,25.7589,25.7906,25.7589,25.7827,1000.0
2005-08-16 12:30:00,32.48,32.5,32.48,32.5,2800.0,25.7827,25.7985,25.7827,25.7985,2800.0
2005-08-16 12:35:00,32.5,32.51,32.46,32.48,6900.0,25.7985,25.8065,25.7668,25.7827,6900.0
2005-08-16 12:40:00,32.49,32.5,32.46,32.46,4000.0,25.7906,25.7985,25.7668,25.7668,4000.0
2005-08-16 12:45:00,32.48,32.48,32.46,32.47,3500.0,25.7827,25.7827,25.7668,25.7747,3500.0
2005-08-16 12:50:00,32.47,32.47,32.46,32.47,1200.0,25.7747,25.7747,25.7668,25.7747,1200.0
2005-08-16 12:55:00,32.47,32.47,32.45,32.46,5400.0,25.7747,25.7747,25.7589,25.7668,5400.0
2005-08-16 13:00:00,32.45,32.46,32.43,32.45,3000.0,25.7589,25.7668,25.743,25.7589,3000.0
2005-08-16 13:05:00,32.45,32.45,32.43,32.44,4300.0,25.7589,25.7589,25.743,25.7509,4300.0
2005-08-16 13:10:00,32.44,32.44,32.43,32.44,1800.0,25.7509,25.7509,25.743,25.7509,1800.0
2005-08-16 13:15:00,32.44,32.44,32.43,32.44,3400.0,25.7509,25.7509,25.743,25.7509,3400.0
2005-08-16 13:20:00,32.44,32.45,32.43,32.45,4400.0,25.7509,25.7589,25.743,25.7589,4400.0
2005-08-16 13:25:00,32.45,32.48,32.44,32.48,4900.0,25.7589,25.7827,25.7509,25.7827,4900.0
2005-08-16 13:30:00,32.47,32.53,32.45,32.53,3100.0,25.7747,25.8224,25.7589,25.8224,3100.0
2005-08-16 13:35:00,32.53,32.54,32.51,32.51,2900.0,25.8224,25.8303,25.8065,25.8065,2900.0
2005-08-16 13:40:00,32.52,32.52,32.5,32.51,1600.0,25.8144,25.8144,25.7985,25.8065,1600.0
2005-08-16 13:45:00,32.52,32.55,32.51,32.54,2300.0,25.8144,25.8382,25.8065,25.8303,2300.0
2005-08-16 13:50:00,32.54,32.54,32.49,32.49,3200.0,25.8303,25.8303,25.7906,25.7906,3200.0
2005-08-16 13:55:00,32.49,32.49,32.46,32.46,1600.0,25.7906,25.7906,25.7668,25.7668,1600.0
2005-08-16 14:00:00,32.46,32.46,32.44,32.44,3900.0,25.7668,25.7668,25.7509,25.7509,3900.0
2005-08-16 14:05:00,32.44,32.45,32.42,32.42,2600.0,25.7509,25.7589,25.735,25.735,2600.0
2005-08-16 14:10:00,32.41,32.46,32.4,32.44,6200.0,25.7271,25.7668,25.7192,25.7509,6200.0
2005-08-16 14:15:00,32.46,32.5,32.46,32.5,2900.0,25.7668,25.7985,25.7668,25.7985,2900.0
2005-08-16 14:20:00,32.5,32.57,32.49,32.56,6400.0,25.7985,25.8541,25.7906,25.8462,6400.0
2005-08-16 14:25:00,32.56,32.56,32.51,32.52,4400.0,25.8462,25.8462,25.8065,25.8144,4400.0
2005-08-16 14:30:00,32.51,32.52,32.48,32.49,9300.0,25.8065,25.8144,25.7827,25.7906,9300.0
2005-08-16 14:35:00,32.48,32.49,32.47,32.48,2900.0,25.7827,25.7906,25.7747,25.7827,2900.0
2005-08-16 14:40:00,32.47,32.5,32.46,32.48,2600.0,25.7747,25.7985,25.7668,25.7827,2600.0
2005-08-16 14:45:00,32.48,32.49,32.45,32.46,3600.0,25.7827,25.7906,25.7589,25.7668,3600.0
2005-08-16 14:50:00,32.46,32.46,32.41,32.41,7400.0,25.7668,25.7668,25.7271,25.7271,7400.0
2005-08-16 14:55:00,32.41,32.47,32.41,32.45,2600.0,25.7271,25.7747,25.7271,25.7589,2600.0
2005-08-16 15:00:00,32.45,32.46,32.44,32.46,2300.0,25.7589,25.7668,25.7509,25.7668,2300.0
2005-08-16 15:05:00,32.46,32.5,32.44,32.5,5100.0,25.7668,25.7985,25.7509,25.7985,5100.0
2005-08-16 15:10:00,32.48,32.48,32.46,32.47,3600.0,25.7827,25.7827,25.7668,25.7747,3600.0
2005-08-16 15:15:00,32.46,32.49,32.45,32.45,9900.0,25.7668,25.7906,25.7589,25.7589,9900.0
2005-08-16 15:20:00,32.45,32.46,32.31,32.34,13600.0,25.7589,25.7668,25.6477,25.6715,13600.0
2005-08-16 15:25:00,32.34,32.35,32.32,32.34,1400.0,25.6715,25.6795,25.6557,25.6715,1400.0
2005-08-16 15:30:00,32.32,32.36,32.31,32.31,6000.0,25.6557,25.6874,25.6477,25.6477,6000.0
2005-08-16 15:35:00,32.32,32.33,32.29,32.32,9600.0,25.6557,25.6636,25.6318,25.6557,9600.0
2005-08-16 15:40:00,32.31,32.38,32.3,32.37,8400.0,25.6477,25.7033,25.6398,25.6953,8400.0
2005-08-16 15:45:00,32.37,32.37,32.31,32.32,12100.0,25.6953,25.6953,25.6477,25.6557,12100.0
2005-08-16 15:50:00,32.31,32.36,32.31,32.31,13700.0,25.6477,25.6874,25.6477,25.6477,13700.0
2005-08-16 15:55:00,32.31,32.33,32.26,32.27,24700.0,25.6477,25.6636,25.608,25.616,24700.0
2005-08-17 09:30:00,32.25,32.39,32.2,32.38,9300.0,25.6001,25.7112,25.5604,25.7033,9300.0
2005-08-17 09:35:00,32.28,32.37,32.2,32.25,3400.0,25.6239,25.6953,25.5604,25.6001,3400.0
2005-08-17 09:40:00,32.25,32.32,32.22,32.32,2900.0,25.6001,25.6557,25.5763,25.6557,2900.0
2005-08-17 09:45:00,32.31,32.4,32.21,32.32,6200.0,25.6477,25.7192,25.5683,25.6557,6200.0
2005-08-17 09:50:00,32.32,32.38,32.26,32.26,7000.0,25.6557,25.7033,25.608,25.608,7000.0
2005-08-17 09:55:00,32.23,32.23,32.19,32.19,2100.0,25.5842,25.5842,25.5525,25.5525,2100.0
2005-08-17 10:00:00,32.18,32.18,32.13,32.14,12000.0,25.5445,25.5445,25.5048,25.5128,12000.0
2005-08-17 10:05:00,32.14,32.21,32.14,32.21,6200.0,25.5128,25.5683,25.5128,25.5683,6200.0
2005-08-17 10:10:00,32.21,32.23,32.2,32.22,4600.0,25.5683,25.5842,25.5604,25.5763,4600.0
2005-08-17 10:15:00,32.26,32.37,32.26,32.36,7700.0,25.608,25.6953,25.608,25.6874,7700.0
2005-08-17 10:20:00,32.35,32.35,32.3,32.31,2100.0,25.6795,25.6795,25.6398,25.6477,2100.0
2005-08-17 10:25:00,32.3,32.31,32.29,32.29,2600.0,25.6398,25.6477,25.6318,25.6318,2600.0
2005-08-17 10:30:00,32.29,32.29,32.13,32.14,14600.0,25.6318,25.6318,25.5048,25.5128,14600.0
2005-08-17 10:35:00,32.15,32.23,32.15,32.17,3200.0,25.5207,25.5842,25.5207,25.5366,3200.0
2005-08-17 10:40:00,32.18,32.33,32.18,32.27,4700.0,25.5445,25.6636,25.5445,25.616,4700.0
2005-08-17 10:45:00,32.28,32.33,32.27,32.31,2300.0,25.6239,25.6636,25.616,25.6477,2300.0
2005-08-17 10:50:00,32.3,32.31,32.29,32.3,3300.0,25.6398,25.6477,25.6318,25.6398,3300.0
2005-08-17 10:55:00,32.3,32.34,32.3,32.3,600.0,25.6398,25.6715,25.6398,25.6398,600.0
2005-08-17 11:00:00,32.31,32.35,32.29,32.34,4200.0,25.6477,25.6795,25.6318,25.6715,4200.0
2005-08-17 11:05:00,32.32,32.33,32.29,32.29,3800.0,25.6557,25.6636,25.6318,25.6318,3800.0
2005-08-17 11:10:00,32.28,32.35,32.26,32.34,5200.0,25.6239,25.6795,25.608,25.6715,5200.0
2005-08-17 11:15:00,32.35,32.38,32.33,32.34,2900.0,25.6795,25.7033,25.6636,25.6715,2900.0
2005-08-17 11:20:00,32.33,32.34,32.32,32.32,1500.0,25.6636,25.6715,25.6557,25.6557,1500.0
2005-08-17 11:25:00,32.33,32.37,32.27,32.27,6100.0,25.6636,25.6953,25.616,25.616,6100.0
2005-08-17 11:30:00,32.26,32.28,32.26,32.27,1400.0,25.608,25.6239,25.608,25.616,1400.0
2005-08-17 11:35:00,32.27,32.29,32.27,32.28,2300.0,25.616,25.6318,25.616,25.6239,2300.0
2005-08-17 11:40:00,32.28,32.28,32.26,32.26,5500.0,25.6239,25.6239,25.608,25.608,5500.0
2005-08-17 11:45:00,32.27,32.28,32.26,32.26,900.0,25.616,25.6239,25.608,25.608,900.0
2005-08-17 11:50:00,32.27,32.27,32.24,32.24,1100.0,25.616,25.616,25.5922,25.5922,1100.0
2005-08-17 11:55:00,32.22,32.27,32.22,32.26,1600.0,25.5763,25.616,25.5763,25.608,1600.0
2005-08-17 12:00:00,32.26,32.26,32.25,32.26,1000.0,25.608,25.608,25.6001,25.608,1000.0
2005-08-17 12:05:00,32.26,32.29,32.26,32.29,500.0,25.608,25.6318,25.608,25.6318,500.0
2005-08-17 12:10:00,32.28,32.28,32.25,32.27,2400.0,25.6239,25.6239,25.6001,25.616,2400.0
2005-08-17 12:15:00,32.28,32.3,32.28,32.28,3400.0,25.6239,25.6398,25.6239,25.6239,3400.0
2005-08-17 12:20:00,32.28,32.28,32.26,32.27,2600.0,25.6239,25.6239,25.608,25.616,2600.0
2005-08-17 12:25:00,32.27,32.29,32.24,32.24,3400.0,25.616,25.6318,25.5922,25.5922,3400.0
2005-08-17 12:30:00,32.24,32.34,32.23,32.34,1400.0,25.5922,25.6715,25.5842,25.6715,1400.0
2005-08-17 12:35:00,32.32,32.33,32.31,32.31,1900.0,25.6557,25.6636,25.6477,25.6477,1900.0
2005-08-17 12:40:00,32.31,32.32,32.29,32.3,3100.0,25.6477,25.6557,25.6318,25.6398,3100.0
2005-08-17 12:45:00,32.3,32.31,32.3,32.3,1700.0,25.6398,25.6477,25.6398,25.6398,1700.0
2005-08-17 12:50:00,32.3,32.36,32.3,32.36,1800.0,25.6398,25.6874,25.6398,25.6874,1800.0
2005-08-17 12:55:00,32.34,32.35,32.33,32.34,1600.0,25.6715,25.6795,25.6636,25.6715,1600.0
2005-08-17 13:00:00,32.35,32.35,32.34,32.35,3100.0,25.6795,25.6795,25.6715,25.6795,3100.0
2005-08-17 13:05:00,32.35,32.37,32.35,32.36,3700.0,25.6795,25.6953,25.6795,25.6874,3700.0
2005-08-17 13:10:00,32.36,32.36,32.33,32.36,1700.0,25.6874,25.6874,25.6636,25.6874,1700.0
2005-08-17 13:15:00,32.35,32.35,32.35,32.35,200.0,25.6795,25.6795,25.6795,25.6795,200.0
2005-08-17 13:20:00,32.36,32.4,32.36,32.36,3800.0,25.6874,25.7192,25.6874,25.6874,3800.0
2005-08-17 13:25:00,32.36,32.37,32.33,32.37,4700.0,25.6874,25.6953,25.6636,25.6953,4700.0
2005-08-17 13:30:00,32.37,32.37,32.31,32.33,3300.0,25.6953,25.6953,25.6477,25.6636,3300.0
2005-08-17 13:35:00,32.31,32.35,32.31,32.35,7400.0,25.6477,25.6795,25.6477,25.6795,7400.0
2005-08-17 13:40:00,32.35,32.35,32.27,32.29,4000.0,25.6795,25.6795,25.616,25.6318,4000.0
2005-08-17 13:45:00,32.29,32.31,32.29,32.31,900.0,25.6318,25.6477,25.6318,25.6477,900.0
2005-08-17 13:50:00,32.3,32.3,32.29,32.3,2000.0,25.6398,25.6398,25.6318,25.6398,2000.0
2005-08-17 13:55:00,32.3,32.34,32.29,32.31,3500.0,25.6398,25.6715,25.6318,25.6477,3500.0
2005-08-17 14:00:00,32.32,32.36,32.28,32.33,6400.0,25.6557,25.6874,25.6239,25.6636,6400.0
2005-08-17 14:05:00,32.34,32.34,32.3,32.3,2400.0,25.6715,25.6715,25.6398,25.6398,2400.0
2005-08-17 14:10:00,32.31,32.31,32.3,32.3,4100.0,25.6477,25.6477,25.6398,25.6398,4100.0
2005-08-17 14:15:00,32.31,32.35,32.31,32.33,3500.0,25.6477,25.6795,25.6477,25.6636,3500.0
2005-08-17 14:20:00,32.35,32.38,32.32,32.32,8100.0,25.6795,25.7033,25.6557,25.6557,8100.0
2005-08-17 14:25:00,32.33,32.33,32.31,32.33,3000.0,25.6636,25.6636,25.6477,25.6636,3000.0
2005-08-17 14:30:00,32.33,32.36,32.33,32.36,1400.0,25.6636,25.6874,25.6636,25.6874,1400.0
2005-08-17 14:35:00,32.35,32.35,32.28,32.32,3800.0,25.6795,25.6795,25.6239,25.6557,3800.0
2005-08-17 14:40:00,32.32,32.32,32.25,32.26,2500.0,25.6557,25.6557,25.6001,25.608,2500.0
2005-08-17 14:45:00,32.26,32.3,32.25,32.3,3300.0,25.608,25.6398,25.6001,25.6398,3300.0
2005-08-17 14:50:00,32.28,32.3,32.25,32.3,3100.0,25.6239,25.6398,25.6001,25.6398,3100.0
2005-08-17 14:55:00,32.29,32.31,32.28,32.29,3600.0,25.6318,25.6477,25.6239,25.6318,3600.0
2005-08-17 15:00:00,32.29,32.39,32.29,32.39,4400.0,25.6318,25.7112,25.6318,25.7112,4400.0
2005-08-17 15:05:00,32.39,32.4,32.36,32.38,2600.0,25.7112,25.7192,25.6874,25.7033,2600.0
2005-08-17 15:10:00,32.38,32.39,32.35,32.36,6300.0,25.7033,25.7112,25.6795,25.6874,6300.0
2005-08-17 15:15:00,32.35,32.41,32.35,32.41,7100.0,25.6795,25.7271,25.6795,25.7271,7100.0
2005-08-17 15:20:00,32.4,32.41,32.39,32.4,3800.0,25.7192,25.7271,25.7112,25.7192,3800.0
2005-08-17 15:25:00,32.41,32.41,32.4,32.4,14400.0,25.7271,25.7271,25.7192,25.7192,14400.0
2005-08-17 15:30:00,32.4,32.41,32.4,32.41,11200.0,25.7192,25.7271,25.7192,25.7271,11200.0
2005-08-17 15:35:00,32.4,32.41,32.4,32.4,5800.0,25.7192,25.7271,25.7192,25.7192,5800.0
2005-08-17 15:40:00,32.41,32.42,32.4,32.4,6500.0,25.7271,25.735,25.7192,25.7192,6500.0
2005-08-17 15:45:00,32.4,32.41,32.4,32.4,4600.0,25.7192,25.7271,25.7192,25.7192,4600.0
2005-08-17 15:50:00,32.4,32.41,32.4,32.4,3800.0,25.7192,25.7271,25.7192,25.7192,3800.0
2005-08-17 15:55:00,32.41,32.41,32.4,32.4,9600.0,25.7271,25.7271,25.7192,25.7192,9600.0
2005-08-18 09:30:00,32.23,32.23,32.13,32.13,7000.0,25.5842,25.5842,25.5048,25.5048,7000.0
2005-08-18 09:35:00,32.2,32.3,32.2,32.2,3700.0,25.5604,25.6398,25.5604,25.5604,3700.0
2005-08-18 09:40:00,32.21,32.28,32.13,32.25,5600.0,25.5683,25.6239,25.5048,25.6001,5600.0
2005-08-18 09:45:00,32.25,32.28,32.19,32.28,16400.0,25.6001,25.6239,25.5525,25.6239,16400.0
2005-08-18 09:50:00,32.27,32.27,32.27,32.27,800.0,25.616,25.616,25.616,25.616,800.0
2005-08-18 09:55:00,32.26,32.29,32.26,32.29,6500.0,25.608,25.6318,25.608,25.6318,6500.0
2005-08-18 10:00:00,32.28,32.28,32.21,32.21,6200.0,25.6239,25.6239,25.5683,25.5683,6200.0
2005-08-18 10:05:00,32.21,32.31,32.21,32.29,9400.0,25.5683,25.6477,25.5683,25.6318,9400.0
2005-08-18 10:10:00,32.29,32.33,32.29,32.29,10000.0,25.6318,25.6636,25.6318,25.6318,10000.0
2005-08-18 10:15:00,32.29,32.3,32.24,32.27,6200.0,25.6318,25.6398,25.5922,25.616,6200.0
2005-08-18 10:20:00,32.28,32.29,32.26,32.29,1800.0,25.6239,25.6318,25.608,25.6318,1800.0
2005-08-18 10:25:00,32.29,32.29,32.27,32.27,2100.0,25.6318,25.6318,25.616,25.616,2100.0
2005-08-18 10:30:00,32.27,32.33,32.27,32.3,4600.0,25.616,25.6636,25.616,25.6398,4600.0
2005-08-18 10:35:00,32.31,32.32,32.26,32.26,8500.0,25.6477,25.6557,25.608,25.608,8500.0
2005-08-18 10:40:00,32.25,32.28,32.25,32.27,6700.0,25.6001,25.6239,25.6001,25.616,6700.0
2005-08-18 10:45:00,32.28,32.29,32.27,32.27,2700.0,25.6239,25.6318,25.616,25.616,2700.0
2005-08-18 10:50:00,32.27,32.27,32.26,32.26,10400.0,25.616,25.616,25.608,25.608,10400.0
2005-08-18 10:55:00,32.26,32.27,32.25,32.25,6700.0,25.608,25.616,25.6001,25.6001,6700.0
2005-08-18 11:00:00,32.23,32.23,32.22,32.22,3400.0,25.5842,25.5842,25.5763,25.5763,3400.0
2005-08-18 11:05:00,32.21,32.25,32.21,32.24,9700.0,25.5683,25.6001,25.5683,25.5922,9700.0
2005-08-18 11:10:00,32.23,32.23,32.18,32.21,2400.0,25.5842,25.5842,25.5445,25.5683,2400.0
2005-08-18 11:15:00,32.21,32.22,32.19,32.21,3800.0,25.5683,25.5763,25.5525,25.5683,3800.0
2005-08-18 11:20:00,32.21,32.21,32.17,32.18,5400.0,25.5683,25.5683,25.5366,25.5445,5400.0
2005-08-18 11:25:00,32.18,32.2,32.16,32.18,2800.0,25.5445,25.5604,25.5286,25.5445,2800.0
2005-08-18 11:30:00,32.18,32.18,32.14,32.15,3700.0,25.5445,25.5445,25.5128,25.5207,3700.0
2005-08-18 11:35:00,32.15,32.15,32.12,32.12,3500.0,25.5207,25.5207,25.4969,25.4969,3500.0
2005-08-18 11:40:00,32.12,32.15,32.12,32.14,4800.0,25.4969,25.5207,25.4969,25.5128,4800.0
2005-08-18 11:45:00,32.14,32.15,32.11,32.11,4100.0,25.5128,25.5207,25.489,25.489,4100.0
2005-08-18 11:50:00,32.11,32.12,32.1,32.12,6500.0,25.489,25.4969,25.481,25.4969,6500.0
2005-08-18 11:55:00,32.11,32.12,32.09,32.09,1800.0,25.489,25.4969,25.4731,25.4731,1800.0
2005-08-18 12:00:00,32.08,32.14,32.08,32.11,5000.0,25.4651,25.5128,25.4651,25.489,5000.0
2005-08-18 12:05:00,32.1,32.14,32.1,32.14,1000.0,25.481,25.5128,25.481,25.5128,1000.0
2005-08-18 12:10:00,32.13,32.15,32.13,32.15,1300.0,25.5048,25.5207,25.5048,25.5207,1300.0
2005-08-18 12:15:00,32.14,32.15,32.13,32.13,3300.0,25.5128,25.5207,25.5048,25.5048,3300.0
2005-08-18 12:20:00,32.12,32.13,32.12,32.13,700.0,25.4969,25.5048,25.4969,25.5048,700.0
2005-08-18 12:25:00,32.12,32.15,32.12,32.14,4000.0,25.4969,25.5207,25.4969,25.5128,4000.0
2005-08-18 12:30:00,32.14,32.22,32.14,32.22,8300.0,25.5128,25.5763,25.5128,25.5763,8300.0
2005-08-18 12:35:00,32.2,32.21,32.2,32.21,300.0,25.5604,25.5683,25.5604,25.5683,300.0
2005-08-18 12:40:00,32.2,32.2,32.16,32.16,1300.0,25.5604,25.5604,25.5286,25.5286,1300.0
2005-08-18 12:45:00,32.15,32.15,32.15,32.15,300.0,25.5207,25.5207,25.5207,25.5207,300.0
2005-08-18 12:50:00,32.13,32.14,32.12,32.12,900.0,25.5048,25.5128,25.4969,25.4969,900.0
2005-08-18 12:55:00,32.13,32.14,32.12,32.14,1400.0,25.5048,25.5128,25.4969,25.5128,1400.0
2005-08-18 13:00:00,32.14,32.14,32.14,32.14,200.0,25.5128,25.5128,25.5128,25.5128,200.0
2005-08-18 13:05:00,32.13,32.13,32.12,32.13,1500.0,25.5048,25.5048,25.4969,25.5048,1500.0
2005-08-18 13:10:00,32.13,32.14,32.13,32.13,1800.0,25.5048,25.5128,25.5048,25.5048,1800.0
2005-08-18 13:15:00,32.14,32.14,32.12,32.12,4000.0,25.5128,25.5128,25.4969,25.4969,4000.0
2005-08-18 13:20:00,32.12,32.18,32.12,32.18,7600.0,25.4969,25.5445,25.4969,25.5445,7600.0
2005-08-18 13:25:00,32.16,32.17,32.14,32.16,2700.0,25.5286,25.5366,25.5128,25.5286,2700.0
2005-08-18 13:30:00,32.16,32.19,32.16,32.19,1500.0,25.5286,25.5525,25.5286,25.5525,1500.0
2005-08-18 13:35:00,32.2,32.2,32.19,32.2,2200.0,25.5604,25.5604,25.5525,25.5604,2200.0
2005-08-18 13:40:00,32.19,32.19,32.16,32.17,700.0,25.5525,25.5525,25.5286,25.5366,700.0
2005-08-18 13:45:00,32.18,32.18,32.16,32.16,1000.0,25.5445,25.5445,25.5286,25.5286,1000.0
2005-08-18 13:50:00,32.16,32.16,32.15,32.15,500.0,25.5286,25.5286,25.5207,25.5207,500.0
2005-08-18 13:55:00,32.15,32.15,32.14,32.14,200.0,25.5207,25.5207,25.5128,25.5128,200.0
2005-08-18 14:00:00,32.13,32.13,32.12,32.13,800.0,25.5048,25.5048,25.4969,25.5048,800.0
2005-08-18 14:05:00,32.12,32.12,32.11,32.12,3600.0,25.4969,25.4969,25.489,25.4969,3600.0
2005-08-18 14:10:00,32.11,32.12,32.1,32.1,3900.0,25.489,25.4969,25.481,25.481,3900.0
2005-08-18 14:15:00,32.1,32.11,32.06,32.08,8300.0,25.481,25.489,25.4493,25.4651,8300.0
2005-08-18 14:20:00,32.08,32.08,32.02,32.03,6400.0,25.4651,25.4651,25.4175,25.4255,6400.0
2005-08-18 14:25:00,32.04,32.04,32.0,32.0,6000.0,25.4334,25.4334,25.4016,25.4016,6000.0
2005-08-18 14:30:00,32.0,32.05,31.99,32.05,6900.0,25.4016,25.4413,25.3937,25.4413,6900.0
2005-08-18 14:35:00,32.04,32.12,32.04,32.09,3400.0,25.4334,25.4969,25.4334,25.4731,3400.0
2005-08-18 14:40:00,32.09,32.09,32.05,32.06,6600.0,25.4731,25.4731,25.4413,25.4493,6600.0
2005-08-18 14:45:00,32.06,32.06,32.03,32.03,2500.0,25.4493,25.4493,25.4255,25.4255,2500.0
2005-08-18 14:50:00,32.03,32.04,31.99,32.02,8800.0,25.4255,25.4334,25.3937,25.4175,8800.0
2005-08-18 14:55:00,32.04,32.05,32.04,32.05,2000.0,25.4334,25.4413,25.4334,25.4413,2000.0
2005-08-18 15:00:00,32.05,32.08,32.03,32.05,4500.0,25.4413,25.4651,25.4255,25.4413,4500.0
2005-08-18 15:05:00,32.05,32.06,32.02,32.02,2800.0,25.4413,25.4493,25.4175,25.4175,2800.0
2005-08-18 15:10:00,32.03,32.07,32.03,32.07,6100.0,25.4255,25.4572,25.4255,25.4572,6100.0
2005-08-18 15:15:00,32.06,32.06,32.0,32.03,5300.0,25.4493,25.4493,25.4016,25.4255,5300.0
2005-08-18 15:20:00,32.03,32.04,32.0,32.02,5700.0,25.4255,25.4334,25.4016,25.4175,5700.0
2005-08-18 15:25:00,32.02,32.05,32.0,32.0,8800.0,25.4175,25.4413,25.4016,25.4016,8800.0
2005-08-18 15:30:00,32.0,32.01,31.96,31.96,6300.0,25.4016,25.4096,25.3699,25.3699,6300.0
2005-08-18 15:35:00,31.96,31.97,31.95,31.97,6700.0,25.3699,25.3778,25.3619,25.3778,6700.0
2005-08-18 15:40:00,31.98,31.98,31.97,31.98,6300.0,25.3858,25.3858,25.3778,25.3858,6300.0
2005-08-18 15:45:00,31.98,32.08,31.98,32.05,12100.0,25.3858,25.4651,25.3858,25.4413,12100.0
2005-08-18 15:50:00,32.04,32.05,32.01,32.01,5300.0,25.4334,25.4413,25.4096,25.4096,5300.0
2005-08-18 15:55:00,32.02,32.02,32.0,32.0,15600.0,25.4175,25.4175,25.4016,25.4016,15600.0
2005-08-19 09:30:00,32.23,32.29,32.17,32.26,49500.0,25.5842,25.6318,25.5366,25.608,49500.0
2005-08-19 09:35:00,32.25,32.29,32.16,32.19,2400.0,25.6001,25.6318,25.5286,25.5525,2400.0
2005-08-19 09:40:00,32.19,32.2,32.11,32.2,5300.0,25.5525,25.5604,25.489,25.5604,5300.0
2005-08-19 09:45:00,32.2,32.23,32.15,32.21,14400.0,25.5604,25.5842,25.5207,25.5683,14400.0
2005-08-19 09:50:00,32.21,32.21,32.17,32.19,8100.0,25.5683,25.5683,25.5366,25.5525,8100.0
2005-08-19 09:55:00,32.19,32.2,32.18,32.2,4300.0,25.5525,25.5604,25.5445,25.5604,4300.0
2005-08-19 10:00:00,32.19,32.2,32.17,32.17,7300.0,25.5525,25.5604,25.5366,25.5366,7300.0
2005-08-19 10:05:00,32.18,32.21,32.17,32.2,9200.0,25.5445,25.5683,25.5366,25.5604,9200.0
2005-08-19 10:10:00,32.19,32.2,32.18,32.2,5800.0,25.5525,25.5604,25.5445,25.5604,5800.0
2005-08-19 10:15:00,32.2,32.2,32.18,32.18,4600.0,25.5604,25.5604,25.5445,25.5445,4600.0
2005-08-19 10:20:00,32.18,32.19,32.18,32.19,1800.0,25.5445,25.5525,25.5445,25.5525,1800.0
2005-08-19 10:25:00,32.19,32.2,32.17,32.18,6200.0,25.5525,25.5604,25.5366,25.5445,6200.0
2005-08-19 10:30:00,32.18,32.22,32.18,32.2,17800.0,25.5445,25.5763,25.5445,25.5604,17800.0
2005-08-19 10:35:00,32.21,32.21,32.2,32.21,14300.0,25.5683,25.5683,25.5604,25.5683,14300.0
2005-08-19 10:40:00,32.2,32.22,32.19,32.2,2700.0,25.5604,25.5763,25.5525,25.5604,2700.0
2005-08-19 10:45:00,32.22,32.22,32.2,32.21,1400.0,25.5763,25.5763,25.5604,25.5683,1400.0
2005-08-19 10:50:00,32.21,32.24,32.2,32.22,3300.0,25.5683,25.5922,25.5604,25.5763,3300.0
2005-08-19 10:55:00,32.23,32.23,32.22,32.22,1900.0,25.5842,25.5842,25.5763,25.5763,1900.0
2005-08-19 11:00:00,32.23,32.27,32.2,32.24,6200.0,25.5842,25.616,25.5604,25.5922,6200.0
2005-08-19 11:05:00,32.21,32.22,32.19,32.22,2600.0,25.5683,25.5763,25.5525,25.5763,2600.0
2005-08-19 11:10:00,32.22,32.22,32.21,32.22,1200.0,25.5763,25.5763,25.5683,25.5763,1200.0
2005-08-19 11:15:00,32.23,32.26,32.23,32.25,1400.0,25.5842,25.608,25.5842,25.6001,1400.0
2005-08-19 11:20:00,32.26,32.27,32.26,32.27,3100.0,25.608,25.616,25.608,25.616,3100.0
2005-08-19 11:25:00,32.27,32.28,32.27,32.27,2200.0,25.616,25.6239,25.616,25.616,2200.0
2005-08-19 11:30:00,32.27,32.27,32.26,32.26,2600.0,25.616,25.616,25.608,25.608,2600.0
2005-08-19 11:35:00,32.27,32.28,32.27,32.28,1500.0,25.616,25.6239,25.616,25.6239,1500.0
2005-08-19 11:40:00,32.28,32.3,32.26,32.27,1300.0,25.6239,25.6398,25.608,25.616,1300.0
2005-08-19 11:45:00,32.26,32.29,32.25,32.27,3400.0,25.608,25.6318,25.6001,25.616,3400.0
2005-08-19 11:50:00,32.26,32.3,32.26,32.28,6300.0,25.608,25.6398,25.608,25.6239,6300.0
2005-08-19 11:55:00,32.28,32.28,32.23,32.23,2800.0,25.6239,25.6239,25.5842,25.5842,2800.0
2005-08-19 12:00:00,32.22,32.22,32.2,32.2,1100.0,25.5763,25.5763,25.5604,25.5604,1100.0
2005-08-19 12:05:00,32.21,32.26,32.21,32.26,11200.0,25.5683,25.608,25.5683,25.608,11200.0
2005-08-19 12:10:00,32.26,32.29,32.25,32.29,4500.0,25.608,25.6318,25.6001,25.6318,4500.0
2005-08-19 12:15:00,32.28,32.28,32.24,32.24,1400.0,25.6239,25.6239,25.5922,25.5922,1400.0
2005-08-19 12:20:00,32.24,32.24,32.24,32.24,300.0,25.5922,25.5922,25.5922,25.5922,300.0
2005-08-19 12:25:00,32.23,32.23,32.16,32.18,4600.0,25.5842,25.5842,25.5286,25.5445,4600.0
2005-08-19 12:30:00,32.18,32.18,32.16,32.16,1700.0,25.5445,25.5445,25.5286,25.5286,1700.0
2005-08-19 12:35:00,32.17,32.17,32.16,32.16,400.0,25.5366,25.5366,25.5286,25.5286,400.0
2005-08-19 12:40:00,32.16,32.16,32.11,32.12,4100.0,25.5286,25.5286,25.489,25.4969,4100.0
2005-08-19 12:45:00,32.12,32.13,32.08,32.09,3600.0,25.4969,25.5048,25.4651,25.4731,3600.0
2005-08-19 12:50:00,32.08,32.08,32.04,32.06,4100.0,25.4651,25.4651,25.4334,25.4493,4100.0
2005-08-19 12:55:00,32.06,32.06,32.05,32.05,1000.0,25.4493,25.4493,25.4413,25.4413,1000.0
2005-08-19 13:00:00,32.05,32.08,32.05,32.08,1600.0,25.4413,25.4651,25.4413,25.4651,1600.0
2005-08-19 13:05:00,32.07,32.08,32.05,32.08,1400.0,25.4572,25.4651,25.4413,25.4651,1400.0
2005-08-19 13:10:00,32.05,32.07,32.03,32.05,5100.0,25.4413,25.4572,25.4255,25.4413,5100.0
2005-08-19 13:15:00,32.04,32.05,31.95,31.98,7000.0,25.4334,25.4413,25.3619,25.3858,7000.0
2005-08-19 13:20:00,31.99,32.02,31.99,32.02,1100.0,25.3937,25.4175,25.3937,25.4175,1100.0
2005-08-19 13:25:00,32.01,32.02,32.0,32.0,1100.0,25.4096,25.4175,25.4016,25.4016,1100.0
2005-08-19 13:30:00,32.0,32.0,31.96,31.96,4800.0,25.4016,25.4016,25.3699,25.3699,4800.0
2005-08-19 13:35:00,31.97,31.99,31.97,31.97,900.0,25.3778,25.3937,25.3778,25.3778,900.0
2005-08-19 13:40:00,31.97,31.99,31.97,31.97,1300.0,25.3778,25.3937,25.3778,25.3778,1300.0
2005-08-19 13:45:00,31.99,32.03,31.99,32.03,1500.0,25.3937,25.4255,25.3937,25.4255,1500.0
2005-08-19 13:50:00,32.03,32.04,32.01,32.02,1700.0,25.4255,25.4334,25.4096,25.4175,1700.0
2005-08-19 13:55:00,32.03,32.03,32.03,32.03,400.0,25.4255,25.4255,25.4255,25.4255,400.0
2005-08-19 14:00:00,32.03,32.06,32.03,32.06,2600.0,25.4255,25.4493,25.4255,25.4493,2600.0
2005-08-19 14:05:00,32.07,32.13,32.07,32.12,3400.0,25.4572,25.5048,25.4572,25.4969,3400.0
2005-08-19 14:10:00,32.11,32.13,32.1,32.13,2900.0,25.489,25.5048,25.481,25.5048,2900.0
2005-08-19 14:15:00,32.13,32.14,32.11,32.14,2000.0,25.5048,25.5128,25.489,25.5128,2000.0
2005-08-19 14:20:00,32.14,32.18,32.14,32.16,2200.0,25.5128,25.5445,25.5128,25.5286,2200.0
2005-08-19 14:25:00,32.17,32.17,32.15,32.15,1500.0,25.5366,25.5366,25.5207,25.5207,1500.0
2005-08-19 14:30:00,32.15,32.17,32.12,32.17,2300.0,25.5207,25.5366,25.4969,25.5366,2300.0
2005-08-19 14:35:00,32.16,32.17,32.16,32.17,3900.0,25.5286,25.5366,25.5286,25.5366,3900.0
2005-08-19 14:40:00,32.16,32.17,32.14,32.17,3400.0,25.5286,25.5366,25.5128,25.5366,3400.0
2005-08-19 14:45:00,32.17,32.17,32.11,32.12,6200.0,25.5366,25.5366,25.489,25.4969,6200.0
2005-08-19 14:50:00,32.13,32.16,32.13,32.16,2900.0,25.5048,25.5286,25.5048,25.5286,2900.0
2005-08-19 14:55:00,32.17,32.17,32.13,32.17,2900.0,25.5366,25.5366,25.5048,25.5366,2900.0
2005-08-19 15:00:00,32.17,32.17,32.16,32.17,1000.0,25.5366,25.5366,25.5286,25.5366,1000.0
2005-08-19 15:05:00,32.17,32.21,32.17,32.21,4400.0,25.5366,25.5683,25.5366,25.5683,4400.0
2005-08-19 15:10:00,32.2,32.21,32.19,32.19,4700.0,25.5604,25.5683,25.5525,25.5525,4700.0
2005-08-19 15:15:00,32.2,32.2,32.18,32.18,1500.0,25.5604,25.5604,25.5445,25.5445,1500.0
2005-08-19 15:20:00,32.19,32.19,32.18,32.19,2600.0,25.5525,25.5525,25.5445,25.5525,2600.0
2005-08-19 15:25:00,32.19,32.21,32.19,32.21,2000.0,25.5525,25.5683,25.5525,25.5683,2000.0
2005-08-19 15:30:00,32.22,32.22,32.21,32.21,1700.0,25.5763,25.5763,25.5683,25.5683,1700.0
2005-08-19 15:35:00,32.2,32.21,32.14,32.16,4500.0,25.5604,25.5683,25.5128,25.5286,4500.0
2005-08-19 15:40:00,32.15,32.16,32.12,32.13,4100.0,25.5207,25.5286,25.4969,25.5048,4100.0
2005-08-19 15:45:00,32.13,32.13,32.08,32.09,4600.0,25.5048,25.5048,25.4651,25.4731,4600.0
2005-08-19 15:50:00,32.08,32.12,32.08,32.11,9000.0,25.4651,25.4969,25.4651,25.489,9000.0
2005-08-19 15:55:00,32.12,32.14,32.1,32.12,8800.0,25.4969,25.5128,25.481,25.4969,8800.0
2005-08-22 09:30:00,32.23,32.29,32.23,32.28,8300.0,25.5842,25.6318,25.5842,25.6239,8300.0
2005-08-22 09:35:00,32.27,32.4,32.27,32.38,7800.0,25.616,25.7192,25.616,25.7033,7800.0
2005-08-22 09:40:00,32.38,32.39,32.22,32.32,11900.0,25.7033,25.7112,25.5763,25.6557,11900.0
2005-08-22 09:45:00,32.37,32.43,32.37,32.38,10500.0,25.6953,25.743,25.6953,25.7033,10500.0
2005-08-22 09:50:00,32.39,32.39,32.33,32.38,4300.0,25.7112,25.7112,25.6636,25.7033,4300.0
2005-08-22 09:55:00,32.39,32.44,32.34,32.39,6200.0,25.7112,25.7509,25.6715,25.7112,6200.0
2005-08-22 10:00:00,32.37,32.45,32.37,32.44,4500.0,25.6953,25.7589,25.6953,25.7509,4500.0
2005-08-22 10:05:00,32.43,32.5,32.4,32.5,7700.0,25.743,25.7985,25.7192,25.7985,7700.0
2005-08-22 10:10:00,32.5,32.53,32.46,32.48,8400.0,25.7985,25.8224,25.7668,25.7827,8400.0
2005-08-22 10:15:00,32.48,32.52,32.48,32.52,5900.0,25.7827,25.8144,25.7827,25.8144,5900.0
2005-08-22 10:20:00,32.53,32.53,32.49,32.5,4800.0,25.8224,25.8224,25.7906,25.7985,4800.0
2005-08-22 10:25:00,32.5,32.51,32.49,32.5,1000.0,25.7985,25.8065,25.7906,25.7985,1000.0
2005-08-22 10:30:00,32.49,32.53,32.49,32.51,3400.0,25.7906,25.8224,25.7906,25.8065,3400.0
2005-08-22 10:35:00,32.51,32.53,32.51,32.53,6300.0,25.8065,25.8224,25.8065,25.8224,6300.0
2005-08-22 10:40:00,32.53,32.56,32.38,32.38,11400.0,25.8224,25.8462,25.7033,25.7033,11400.0
2005-08-22 10:45:00,32.38,32.39,32.37,32.39,5800.0,25.7033,25.7112,25.6953,25.7112,5800.0
2005-08-22 10:50:00,32.39,32.46,32.38,32.44,5700.0,25.7112,25.7668,25.7033,25.7509,5700.0
2005-08-22 10:55:00,32.44,32.46,32.44,32.45,1200.0,25.7509,25.7668,25.7509,25.7589,1200.0
2005-08-22 11:00:00,32.45,32.49,32.45,32.46,4100.0,25.7589,25.7906,25.7589,25.7668,4100.0
2005-08-22 11:05:00,32.46,32.48,32.46,32.46,2500.0,25.7668,25.7827,25.7668,25.7668,2500.0
2005-08-22 11:10:00,32.45,32.45,32.44,32.45,3800.0,25.7589,25.7589,25.7509,25.7589,3800.0
2005-08-22 11:15:00,32.45,32.48,32.45,32.47,3800.0,25.7589,25.7827,25.7589,25.7747,3800.0
2005-08-22 11:20:00,32.47,32.5,32.46,32.48,3200.0,25.7747,25.7985,25.7668,25.7827,3200.0
2005-08-22 11:25:00,32.48,32.49,32.46,32.47,2200.0,25.7827,25.7906,25.7668,25.7747,2200.0
2005-08-22 11:30:00,32.46,32.47,32.46,32.46,1700.0,25.7668,25.7747,25.7668,25.7668,1700.0
2005-08-22 11:35:00,32.47,32.52,32.46,32.48,5400.0,25.7747,25.8144,25.7668,25.7827,5400.0
2005-08-22 11:40:00,32.48,32.49,32.48,32.48,800.0,25.7827,25.7906,25.7827,25.7827,800.0
2005-08-22 11:45:00,32.47,32.48,32.47,32.47,1200.0,25.7747,25.7827,25.7747,25.7747,1200.0
2005-08-22 11:50:00,32.47,32.48,32.45,32.45,7000.0,25.7747,25.7827,25.7589,25.7589,7000.0
2005-08-22 11:55:00,32.45,32.45,32.42,32.42,5700.0,25.7589,25.7589,25.735,25.735,5700.0
2005-08-22 12:00:00,32.42,32.42,32.3,32.3,3300.0,25.735,25.735,25.6398,25.6398,3300.0
2005-08-22 12:05:00,32.31,32.39,32.3,32.37,9000.0,25.6477,25.7112,25.6398,25.6953,9000.0
2005-08-22 12:10:00,32.37,32.38,32.33,32.33,2400.0,25.6953,25.7033,25.6636,25.6636,2400.0
2005-08-22 12:15:00,32.32,32.33,32.31,32.32,3100.0,25.6557,25.6636,25.6477,25.6557,3100.0
2005-08-22 12:20:00,32.3,32.3,32.28,32.29,2000.0,25.6398,25.6398,25.6239,25.6318,2000.0
2005-08-22 12:25:00,32.28,32.28,32.23,32.25,2300.0,25.6239,25.6239,25.5842,25.6001,2300.0
2005-08-22 12:30:00,32.23,32.23,32.2,32.22,3400.0,25.5842,25.5842,25.5604,25.5763,3400.0
2005-08-22 12:35:00,32.22,32.22,32.1,32.14,5200.0,25.5763,25.5763,25.481,25.5128,5200.0
2005-08-22 12:40:00,32.14,32.18,32.14,32.15,1900.0,25.5128,25.5445,25.5128,25.5207,1900.0
2005-08-22 12:45:00,32.15,32.16,32.14,32.15,2000.0,25.5207,25.5286,25.5128,25.5207,2000.0
2005-08-22 12:50:00,32.15,32.16,32.13,32.14,2800.0,25.5207,25.5286,25.5048,25.5128,2800.0
2005-08-22 12:55:00,32.14,32.14,32.12,32.12,600.0,25.5128,25.5128,25.4969,25.4969,600.0
2005-08-22 13:00:00,32.13,32.13,32.1,32.11,2300.0,25.5048,25.5048,25.481,25.489,2300.0
2005-08-22 13:05:00,32.11,32.12,32.09,32.09,2200.0,25.489,25.4969,25.4731,25.4731,2200.0
2005-08-22 13:10:00,32.08,32.11,32.05,32.09,5100.0,25.4651,25.489,25.4413,25.4731,5100.0
2005-08-22 13:15:00,32.08,32.09,32.05,32.06,6200.0,25.4651,25.4731,25.4413,25.4493,6200.0
2005-08-22 13:20:00,32.07,32.12,32.07,32.08,5600.0,25.4572,25.4969,25.4572,25.4651,5600.0
2005-08-22 13:25:00,32.08,32.12,32.07,32.12,5400.0,25.4651,25.4969,25.4572,25.4969,5400.0
2005-08-22 13:30:00,32.12,32.12,32.1,32.12,4000.0,25.4969,25.4969,25.481,25.4969,4000.0
2005-08-22 13:35:00,32.11,32.13,32.11,32.13,3200.0,25.489,25.5048,25.489,25.5048,3200.0
2005-08-22 13:40:00,32.12,32.13,32.12,32.12,700.0,25.4969,25.5048,25.4969,25.4969,700.0
2005-08-22 13:45:00,32.13,32.14,32.11,32.12,5700.0,25.5048,25.5128,25.489,25.4969,5700.0
2005-08-22 13:50:00,32.12,32.13,32.12,32.13,4100.0,25.4969,25.5048,25.4969,25.5048,4100.0
2005-08-22 13:55:00,32.13,32.19,32.13,32.19,3300.0,25.5048,25.5525,25.5048,25.5525,3300.0
2005-08-22 14:00:00,32.15,32.15,32.13,32.13,1800.0,25.5207,25.5207,25.5048,25.5048,1800.0
2005-08-22 14:05:00,32.12,32.13,32.1,32.12,3700.0,25.4969,25.5048,25.481,25.4969,3700.0
2005-08-22 14:10:00,32.12,32.12,32.1,32.1,3700.0,25.4969,25.4969,25.481,25.481,3700.0
2005-08-22 14:15:00,32.1,32.12,32.1,32.12,3500.0,25.481,25.4969,25.481,25.4969,3500.0
2005-08-22 14:20:00,32.12,32.12,32.1,32.1,3700.0,25.4969,25.4969,25.481,25.481,3700.0
2005-08-22 14:25:00,32.1,32.13,32.1,32.11,7600.0,25.481,25.5048,25.481,25.489,7600.0
2005-08-22 14:30:00,32.11,32.12,32.08,32.1,6600.0,25.489,25.4969,25.4651,25.481,6600.0
2005-08-22 14:35:00,32.11,32.18,32.11,32.13,8900.0,25.489,25.5445,25.489,25.5048,8900.0
2005-08-22 14:40:00,32.14,32.17,32.13,32.14,2000.0,25.5128,25.5366,25.5048,25.5128,2000.0
2005-08-22 14:45:00,32.14,32.14,32.12,32.12,1600.0,25.5128,25.5128,25.4969,25.4969,1600.0
2005-08-22 14:50:00,32.11,32.12,32.11,32.11,1800.0,25.489,25.4969,25.489,25.489,1800.0
2005-08-22 14:55:00,32.11,32.11,32.08,32.08,6000.0,25.489,25.489,25.4651,25.4651,6000.0
2005-08-22 15:00:00,32.06,32.08,32.03,32.06,3200.0,25.4493,25.4651,25.4255,25.4493,3200.0
2005-08-22 15:05:00,32.07,32.08,32.03,32.06,4400.0,25.4572,25.4651,25.4255,25.4493,4400.0
2005-08-22 15:10:00,32.06,32.1,32.06,32.09,4900.0,25.4493,25.481,25.4493,25.4731,4900.0
2005-08-22 15:15:00,32.09,32.1,32.06,32.08,4100.0,25.4731,25.481,25.4493,25.4651,4100.0
2005-08-22 15:20:00,32.08,32.12,32.08,32.09,10900.0,25.4651,25.4969,25.4651,25.4731,10900.0
2005-08-22 15:25:00,32.08,32.13,32.08,32.13,5100.0,25.4651,25.5048,25.4651,25.5048,5100.0
2005-08-22 15:30:00,32.12,32.18,32.1,32.16,5200.0,25.4969,25.5445,25.481,25.5286,5200.0
2005-08-22 15:35:00,32.15,32.15,32.13,32.15,8800.0,25.5207,25.5207,25.5048,25.5207,8800.0
2005-08-22 15:40:00,32.15,32.16,32.14,32.15,6700.0,25.5207,25.5286,25.5128,25.5207,6700.0
2005-08-22 15:45:00,32.16,32.16,32.11,32.12,6000.0,25.5286,25.5286,25.489,25.4969,6000.0
2005-08-22 15:50:00,32.12,32.16,32.12,32.16,6200.0,25.4969,25.5286,25.4969,25.5286,6200.0
2005-08-22 15:55:00,32.16,32.18,32.12,32.12,10600.0,25.5286,25.5445,25.4969,25.4969,10600.0
2005-08-23 09:30:00,32.17,32.21,32.12,32.2,6800.0,25.5366,25.5683,25.4969,25.5604,6800.0
2005-08-23 09:35:00,32.12,32.16,32.09,32.11,5100.0,25.4969,25.5286,25.4731,25.489,5100.0
2005-08-23 09:40:00,32.1,32.12,32.03,32.03,16800.0,25.481,25.4969,25.4255,25.4255,16800.0
2005-08-23 09:45:00,32.0,32.07,31.97,32.07,9400.0,25.4016,25.4572,25.3778,25.4572,9400.0
2005-08-23 09:50:00,32.09,32.14,32.01,32.01,6000.0,25.4731,25.5128,25.4096,25.4096,6000.0
2005-08-23 09:55:00,32.01,32.01,32.0,32.0,2700.0,25.4096,25.4096,25.4016,25.4016,2700.0
2005-08-23 10:00:00,32.0,32.1,32.0,32.1,38100.0,25.4016,25.481,25.4016,25.481,38100.0
2005-08-23 10:05:00,32.1,32.1,31.99,32.02,7600.0,25.481,25.481,25.3937,25.4175,7600.0
2005-08-23 10:10:00,32.02,32.03,31.99,32.03,2800.0,25.4175,25.4255,25.3937,25.4255,2800.0
2005-08-23 10:15:00,32.01,32.04,32.0,32.02,4300.0,25.4096,25.4334,25.4016,25.4175,4300.0
2005-08-23 10:20:00,32.01,32.02,31.99,32.02,7300.0,25.4096,25.4175,25.3937,25.4175,7300.0
2005-08-23 10:25:00,32.01,32.03,31.99,32.03,10200.0,25.4096,25.4255,25.3937,25.4255,10200.0
2005-08-23 10:30:00,32.03,32.09,32.02,32.08,12300.0,25.4255,25.4731,25.4175,25.4651,12300.0
2005-08-23 10:35:00,32.08,32.14,32.08,32.11,10500.0,25.4651,25.5128,25.4651,25.489,10500.0
2005-08-23 10:40:00,32.12,32.21,32.1,32.19,18700.0,25.4969,25.5683,25.481,25.5525,18700.0
2005-08-23 10:45:00,32.19,32.19,32.15,32.17,9000.0,25.5525,25.5525,25.5207,25.5366,9000.0
2005-08-23 10:50:00,32.15,32.18,32.14,32.16,12100.0,25.5207,25.5445,25.5128,25.5286,12100.0
2005-08-23 10:55:00,32.15,32.16,32.13,32.15,6500.0,25.5207,25.5286,25.5048,25.5207,6500.0
2005-08-23 11:00:00,32.15,32.15,32.1,32.1,10000.0,25.5207,25.5207,25.481,25.481,10000.0
2005-08-23 11:05:00,32.1,32.16,32.1,32.15,13400.0,25.481,25.5286,25.481,25.5207,13400.0
2005-08-23 11:10:00,32.15,32.15,32.13,32.14,11000.0,25.5207,25.5207,25.5048,25.5128,11000.0
2005-08-23 11:15:00,32.14,32.18,32.14,32.18,4400.0,25.5128,25.5445,25.5128,25.5445,4400.0
2005-08-23 11:20:00,32.19,32.23,32.19,32.23,5300.0,25.5525,25.5842,25.5525,25.5842,5300.0
2005-08-23 11:25:00,32.21,32.21,32.19,32.19,3600.0,25.5683,25.5683,25.5525,25.5525,3600.0
2005-08-23 11:30:00,32.19,32.19,32.17,32.19,2600.0,25.5525,25.5525,25.5366,25.5525,2600.0
2005-08-23 11:35:00,32.19,32.21,32.19,32.2,5400.0,25.5525,25.5683,25.5525,25.5604,5400.0
2005-08-23 11:40:00,32.18,32.22,32.18,32.19,9000.0,25.5445,25.5763,25.5445,25.5525,9000.0
2005-08-23 11:45:00,32.19,32.22,32.18,32.18,4600.0,25.5525,25.5763,25.5445,25.5445,4600.0
2005-08-23 11:50:00,32.18,32.18,32.15,32.16,5100.0,25.5445,25.5445,25.5207,25.5286,5100.0
2005-08-23 11:55:00,32.16,32.2,32.15,32.16,12300.0,25.5286,25.5604,25.5207,25.5286,12300.0
2005-08-23 12:00:00,32.16,32.16,32.13,32.13,12300.0,25.5286,25.5286,25.5048,25.5048,12300.0
2005-08-23 12:05:00,32.13,32.15,32.1,32.13,15100.0,25.5048,25.5207,25.481,25.5048,15100.0
2005-08-23 12:10:00,32.13,32.13,32.1,32.12,7000.0,25.5048,25.5048,25.481,25.4969,7000.0
2005-08-23 12:15:00,32.1,32.13,32.05,32.05,3500.0,25.481,25.5048,25.4413,25.4413,3500.0
2005-08-23 12:20:00,32.07,32.1,32.06,32.07,3400.0,25.4572,25.481,25.4493,25.4572,3400.0
2005-08-23 12:25:00,32.07,32.07,32.04,32.04,2200.0,25.4572,25.4572,25.4334,25.4334,2200.0
2005-08-23 12:30:00,32.06,32.06,32.02,32.02,4500.0,25.4493,25.4493,25.4175,25.4175,4500.0
2005-08-23 12:35:00,32.01,32.01,32.0,32.01,6000.0,25.4096,25.4096,25.4016,25.4096,6000.0
2005-08-23 12:40:00,32.0,32.0,31.97,31.97,2700.0,25.4016,25.4016,25.3778,25.3778,2700.0
2005-08-23 12:45:00,31.97,31.99,31.95,31.97,9000.0,25.3778,25.3937,25.3619,25.3778,9000.0
2005-08-23 12:50:00,31.98,31.99,31.97,31.97,7700.0,25.3858,25.3937,25.3778,25.3778,7700.0
2005-08-23 12:55:00,31.98,31.98,31.96,31.96,2100.0,25.3858,25.3858,25.3699,25.3699,2100.0
2005-08-23 13:00:00,31.97,31.99,31.97,31.99,5200.0,25.3778,25.3937,25.3778,25.3937,5200.0
2005-08-23 13:05:00,31.99,31.99,31.99,31.99,1500.0,25.3937,25.3937,25.3937,25.3937,1500.0
2005-08-23 13:10:00,31.99,32.0,31.98,31.98,1500.0,25.3937,25.4016,25.3858,25.3858,1500.0
2005-08-23 13:15:00,31.96,31.96,31.91,31.92,7200.0,25.3699,25.3699,25.3302,25.3381,7200.0
2005-08-23 13:20:00,31.92,31.92,31.91,31.92,2600.0,25.3381,25.3381,25.3302,25.3381,2600.0
2005-08-23 13:25:00,31.92,31.93,31.91,31.93,2200.0,25.3381,25.3461,25.3302,25.3461,2200.0
2005-08-23 13:30:00,31.93,31.94,31.91,31.92,2700.0,25.3461,25.354,25.3302,25.3381,2700.0
2005-08-23 13:35:00,31.92,31.92,31.91,31.91,4900.0,25.3381,25.3381,25.3302,25.3302,4900.0
2005-08-23 13:40:00,31.92,31.99,31.91,31.99,8500.0,25.3381,25.3937,25.3302,25.3937,8500.0
2005-08-23 13:45:00,31.99,31.99,31.96,31.98,2800.0,25.3937,25.3937,25.3699,25.3858,2800.0
2005-08-23 13:50:00,31.97,32.0,31.97,31.98,10800.0,25.3778,25.4016,25.3778,25.3858,10800.0
2005-08-23 13:55:00,31.98,31.98,31.97,31.97,1100.0,25.3858,25.3858,25.3778,25.3778,1100.0
2005-08-23 14:00:00,31.97,31.97,31.93,31.94,4000.0,25.3778,25.3778,25.3461,25.354,4000.0
2005-08-23 14:05:00,31.94,31.97,31.93,31.97,5300.0,25.354,25.3778,25.3461,25.3778,5300.0
2005-08-23 14:10:00,31.96,31.98,31.96,31.98,3100.0,25.3699,25.3858,25.3699,25.3858,3100.0
2005-08-23 14:15:00,31.98,31.99,31.98,31.99,1800.0,25.3858,25.3937,25.3858,25.3937,1800.0
2005-08-23 14:20:00,31.99,32.02,31.99,32.0,11100.0,25.3937,25.4175,25.3937,25.4016,11100.0
2005-08-23 14:25:00,31.99,32.0,31.98,31.99,4100.0,25.3937,25.4016,25.3858,25.3937,4100.0
2005-08-23 14:30:00,31.99,31.99,31.97,31.97,5100.0,25.3937,25.3937,25.3778,25.3778,5100.0
2005-08-23 14:35:00,31.99,32.09,31.99,32.09,10200.0,25.3937,25.4731,25.3937,25.4731,10200.0
2005-08-23 14:40:00,32.1,32.11,32.09,32.11,3400.0,25.481,25.489,25.4731,25.489,3400.0
2005-08-23 14:45:00,32.12,32.12,32.07,32.07,2300.0,25.4969,25.4969,25.4572,25.4572,2300.0
2005-08-23 14:50:00,32.06,32.06,32.04,32.04,3400.0,25.4493,25.4493,25.4334,25.4334,3400.0
2005-08-23 14:55:00,32.03,32.03,32.01,32.01,3700.0,25.4255,25.4255,25.4096,25.4096,3700.0
2005-08-23 15:00:00,32.02,32.02,31.97,31.99,7100.0,25.4175,25.4175,25.3778,25.3937,7100.0
2005-08-23 15:05:00,31.98,31.98,31.92,31.92,5000.0,25.3858,25.3858,25.3381,25.3381,5000.0
2005-08-23 15:10:00,31.93,31.96,31.91,31.96,9200.0,25.3461,25.3699,25.3302,25.3699,9200.0
2005-08-23 15:15:00,31.95,31.98,31.88,31.9,9100.0,25.3619,25.3858,25.3064,25.3223,9100.0
2005-08-23 15:20:00,31.89,31.9,31.88,31.89,5600.0,25.3143,25.3223,25.3064,25.3143,5600.0
2005-08-23 15:25:00,31.9,31.91,31.89,31.89,8600.0,25.3223,25.3302,25.3143,25.3143,8600.0
2005-08-23 15:30:00,31.88,31.88,31.85,31.85,7100.0,25.3064,25.3064,25.2826,25.2826,7100.0
2005-08-23 15:35:00,31.86,31.86,31.85,31.86,2900.0,25.2905,25.2905,25.2826,25.2905,2900.0
2005-08-23 15:40:00,31.85,31.85,31.81,31.81,7500.0,25.2826,25.2826,25.2508,25.2508,7500.0
2005-08-23 15:45:00,31.8,31.81,31.78,31.78,2800.0,25.2429,25.2508,25.227,25.227,2800.0
2005-08-23 15:50:00,31.79,31.79,31.78,31.79,13200.0,25.2349,25.2349,25.227,25.2349,13200.0
2005-08-23 15:55:00,31.78,31.81,31.78,31.79,8800.0,25.227,25.2508,25.227,25.2349,8800.0
2005-08-24 09:30:00,31.82,32.0,31.81,31.95,13800.0,25.2588,25.4016,25.2508,25.3619,13800.0
2005-08-24 09:35:00,32.0,32.1,31.91,31.93,6100.0,25.4016,25.481,25.3302,25.3461,6100.0
2005-08-24 09:40:00,31.97,32.0,31.92,31.94,3100.0,25.3778,25.4016,25.3381,25.354,3100.0
2005-08-24 09:45:00,31.93,31.95,31.82,31.82,7400.0,25.3461,25.3619,25.2588,25.2588,7400.0
2005-08-24 09:50:00,31.84,31.95,31.84,31.94,8800.0,25.2746,25.3619,25.2746,25.354,8800.0
2005-08-24 09:55:00,31.94,31.95,31.93,31.93,5300.0,25.354,25.3619,25.3461,25.3461,5300.0
2005-08-24 10:00:00,31.93,32.07,31.92,32.03,10700.0,25.3461,25.4572,25.3381,25.4255,10700.0
2005-08-24 10:05:00,32.04,32.07,31.99,32.06,16000.0,25.4334,25.4572,25.3937,25.4493,16000.0
2005-08-24 10:10:00,32.07,32.12,32.02,32.03,9300.0,25.4572,25.4969,25.4175,25.4255,9300.0
2005-08-24 10:15:00,32.04,32.05,32.03,32.03,5000.0,25.4334,25.4413,25.4255,25.4255,5000.0
2005-08-24 10:20:00,32.04,32.07,32.03,32.03,6300.0,25.4334,25.4572,25.4255,25.4255,6300.0
2005-08-24 10:25:00,32.04,32.05,31.98,31.98,4600.0,25.4334,25.4413,25.3858,25.3858,4600.0
2005-08-24 10:30:00,31.99,32.03,31.99,32.02,5800.0,25.3937,25.4255,25.3937,25.4175,5800.0
2005-08-24 10:35:00,32.02,32.07,32.02,32.06,5500.0,25.4175,25.4572,25.4175,25.4493,5500.0
2005-08-24 10:40:00,32.05,32.05,32.04,32.05,3800.0,25.4413,25.4413,25.4334,25.4413,3800.0
2005-08-24 10:45:00,32.05,32.17,32.04,32.15,8100.0,25.4413,25.5366,25.4334,25.5207,8100.0
2005-08-24 10:50:00,32.15,32.16,32.13,32.13,3700.0,25.5207,25.5286,25.5048,25.5048,3700.0
2005-08-24 10:55:00,32.13,32.13,32.1,32.1,1000.0,25.5048,25.5048,25.481,25.481,1000.0
2005-08-24 11:00:00,32.09,32.09,32.01,32.03,7100.0,25.4731,25.4731,25.4096,25.4255,7100.0
2005-08-24 11:05:00,32.01,32.01,31.97,31.99,7800.0,25.4096,25.4096,25.3778,25.3937,7800.0
2005-08-24 11:10:00,31.98,32.0,31.98,32.0,2800.0,25.3858,25.4016,25.3858,25.4016,2800.0
2005-08-24 11:15:00,32.0,32.03,32.0,32.0,7400.0,25.4016,25.4255,25.4016,25.4016,7400.0
2005-08-24 11:20:00,32.01,32.1,32.01,32.1,4600.0,25.4096,25.481,25.4096,25.481,4600.0
2005-08-24 11:25:00,32.09,32.11,32.08,32.08,3100.0,25.4731,25.489,25.4651,25.4651,3100.0
2005-08-24 11:30:00,32.08,32.08,32.06,32.07,4900.0,25.4651,25.4651,25.4493,25.4572,4900.0
2005-08-24 11:35:00,32.07,32.1,32.06,32.1,3900.0,25.4572,25.481,25.4493,25.481,3900.0
2005-08-24 11:40:00,32.1,32.1,32.08,32.08,4800.0,25.481,25.481,25.4651,25.4651,4800.0
2005-08-24 11:45:00,32.08,32.09,32.08,32.09,3900.0,25.4651,25.4731,25.4651,25.4731,3900.0
2005-08-24 11:50:00,32.09,32.14,32.09,32.14,10600.0,25.4731,25.5128,25.4731,25.5128,10600.0
2005-08-24 11:55:00,32.14,32.2,32.13,32.14,5100.0,25.5128,25.5604,25.5048,25.5128,5100.0
2005-08-24 12:00:00,32.14,32.15,32.12,32.15,3400.0,25.5128,25.5207,25.4969,25.5207,3400.0
2005-08-24 12:05:00,32.14,32.16,32.14,32.15,5500.0,25.5128,25.5286,25.5128,25.5207,5500.0
2005-08-24 12:10:00,32.14,32.18,32.14,32.16,5400.0,25.5128,25.5445,25.5128,25.5286,5400.0
2005-08-24 12:15:00,32.16,32.2,32.16,32.18,3900.0,25.5286,25.5604,25.5286,25.5445,3900.0
2005-08-24 12:20:00,32.17,32.2,32.17,32.18,1800.0,25.5366,25.5604,25.5366,25.5445,1800.0
2005-08-24 12:25:00,32.19,32.28,32.19,32.28,6100.0,25.5525,25.6239,25.5525,25.6239,6100.0
2005-08-24 12:30:00,32.28,32.28,32.26,32.27,1100.0,25.6239,25.6239,25.608,25.616,1100.0
2005-08-24 12:35:00,32.26,32.27,32.25,32.26,2200.0,25.608,25.616,25.6001,25.608,2200.0
2005-08-24 12:40:00,32.25,32.25,32.24,32.24,3700.0,25.6001,25.6001,25.5922,25.5922,3700.0
2005-08-24 12:45:00,32.23,32.26,32.21,32.26,4200.0,25.5842,25.608,25.5683,25.608,4200.0
2005-08-24 12:50:00,32.23,32.27,32.21,32.27,2400.0,25.5842,25.616,25.5683,25.616,2400.0
2005-08-24 12:55:00,32.3,32.3,32.26,32.26,800.0,25.6398,25.6398,25.608,25.608,800.0
2005-08-24 13:00:00,32.25,32.25,32.22,32.24,4700.0,25.6001,25.6001,25.5763,25.5922,4700.0
2005-08-24 13:05:00,32.24,32.3,32.24,32.3,8400.0,25.5922,25.6398,25.5922,25.6398,8400.0
2005-08-24 13:10:00,32.29,32.3,32.25,32.25,12200.0,25.6318,25.6398,25.6001,25.6001,12200.0
2005-08-24 13:15:00,32.25,32.25,32.21,32.21,8000.0,25.6001,25.6001,25.5683,25.5683,8000.0
2005-08-24 13:20:00,32.21,32.22,32.21,32.22,4000.0,25.5683,25.5763,25.5683,25.5763,4000.0
2005-08-24 13:25:00,32.23,32.23,32.22,32.23,2000.0,25.5842,25.5842,25.5763,25.5842,2000.0
2005-08-24 13:30:00,32.24,32.25,32.23,32.24,1700.0,25.5922,25.6001,25.5842,25.5922,1700.0
2005-08-24 13:35:00,32.25,32.3,32.24,32.27,18400.0,25.6001,25.6398,25.5922,25.616,18400.0
2005-08-24 13:40:00,32.27,32.28,32.25,32.26,4000.0,25.616,25.6239,25.6001,25.608,4000.0
2005-08-24 13:45:00,32.25,32.25,32.24,32.24,2700.0,25.6001,25.6001,25.5922,25.5922,2700.0
2005-08-24 13:50:00,32.23,32.24,32.21,32.22,5300.0,25.5842,25.5922,25.5683,25.5763,5300.0
2005-08-24 13:55:00,32.22,32.24,32.22,32.24,9500.0,25.5763,25.5922,25.5763,25.5922,9500.0
2005-08-24 14:00:00,32.23,32.25,32.21,32.21,4700.0,25.5842,25.6001,25.5683,25.5683,4700.0
2005-08-24 14:05:00,32.21,32.24,32.2,32.23,5400.0,25.5683,25.5922,25.5604,25.5842,5400.0
2005-08-24 14:10:00,32.23,32.23,32.22,32.23,3300.0,25.5842,25.5842,25.5763,25.5842,3300.0
2005-08-24 14:15:00,32.23,32.25,32.2,32.24,13400.0,25.5842,25.6001,25.5604,25.5922,13400.0
2005-08-24 14:20:00,32.25,32.26,32.2,32.23,13300.0,25.6001,25.608,25.5604,25.5842,13300.0
2005-08-24 14:25:00,32.23,32.27,32.21,32.21,15600.0,25.5842,25.616,25.5683,25.5683,15600.0
2005-08-24 14:30:00,32.2,32.25,32.14,32.14,26000.0,25.5604,25.6001,25.5128,25.5128,26000.0
2005-08-24 14:35:00,32.15,32.18,32.14,32.17,6900.0,25.5207,25.5445,25.5128,25.5366,6900.0
2005-08-24 14:40:00,32.17,32.17,32.13,32.15,21700.0,25.5366,25.5366,25.5048,25.5207,21700.0
2005-08-24 14:45:00,32.14,32.14,32.12,32.14,6400.0,25.5128,25.5128,25.4969,25.5128,6400.0
2005-08-24 14:50:00,32.15,32.17,32.13,32.16,8800.0,25.5207,25.5366,25.5048,25.5286,8800.0
2005-08-24 14:55:00,32.17,32.19,32.15,32.16,16600.0,25.5366,25.5525,25.5207,25.5286,16600.0
2005-08-24 15:00:00,32.15,32.17,32.1,32.12,24900.0,25.5207,25.5366,25.481,25.4969,24900.0
2005-08-24 15:05:00,32.12,32.12,32.01,32.01,6900.0,25.4969,25.4969,25.4096,25.4096,6900.0
2005-08-24 15:10:00,32.02,32.04,31.96,31.97,12400.0,25.4175,25.4334,25.3699,25.3778,12400.0
2005-08-24 15:15:00,31.97,32.0,31.96,31.99,10100.0,25.3778,25.4016,25.3699,25.3937,10100.0
2005-08-24 15:20:00,31.99,32.03,31.95,32.0,17300.0,25.3937,25.4255,25.3619,25.4016,17300.0
2005-08-24 15:25:00,32.03,32.03,31.97,31.98,9900.0,25.4255,25.4255,25.3778,25.3858,9900.0
2005-08-24 15:30:00,31.98,32.0,31.97,31.99,20200.0,25.3858,25.4016,25.3778,25.3937,20200.0
2005-08-24 15:35:00,32.0,32.06,31.99,32.03,18900.0,25.4016,25.4493,25.3937,25.4255,18900.0
2005-08-24 15:40:00,32.03,32.04,31.97,31.99,15000.0,25.4255,25.4334,25.3778,25.3937,15000.0
2005-08-24 15:45:00,31.99,31.99,31.92,31.94,19600.0,25.3937,25.3937,25.3381,25.354,19600.0
2005-08-24 15:50:00,31.95,31.97,31.89,31.91,16400.0,25.3619,25.3778,25.3143,25.3302,16400.0
2005-08-24 15:55:00,31.91,31.95,31.9,31.91,19700.0,25.3302,25.3619,25.3223,25.3302,19700.0
2005-08-25 09:30:00,32.1,32.17,32.09,32.14,14800.0,25.481,25.5366,25.4731,25.5128,14800.0
2005-08-25 09:35:00,32.13,32.22,32.12,32.22,9800.0,25.5048,25.5763,25.4969,25.5763,9800.0
2005-08-25 09:40:00,32.17,32.17,32.05,32.11,5100.0,25.5366,25.5366,25.4413,25.489,5100.0
2005-08-25 09:45:00,32.11,32.14,32.02,32.06,8300.0,25.489,25.5128,25.4175,25.4493,8300.0
2005-08-25 09:50:00,32.06,32.14,32.06,32.09,8900.0,25.4493,25.5128,25.4493,25.4731,8900.0
2005-08-25 09:55:00,32.09,32.17,32.09,32.12,7600.0,25.4731,25.5366,25.4731,25.4969,7600.0
2005-08-25 10:00:00,32.13,32.16,32.13,32.16,8300.0,25.5048,25.5286,25.5048,25.5286,8300.0
2005-08-25 10:05:00,32.15,32.2,32.14,32.19,19000.0,25.5207,25.5604,25.5128,25.5525,19000.0
2005-08-25 10:10:00,32.21,32.24,32.2,32.21,7300.0,25.5683,25.5922,25.5604,25.5683,7300.0
2005-08-25 10:15:00,32.22,32.22,32.14,32.16,8100.0,25.5763,25.5763,25.5128,25.5286,8100.0
2005-08-25 10:20:00,32.16,32.21,32.16,32.2,12500.0,25.5286,25.5683,25.5286,25.5604,12500.0
2005-08-25 10:25:00,32.2,32.23,32.2,32.22,9200.0,25.5604,25.5842,25.5604,25.5763,9200.0
2005-08-25 10:30:00,32.22,32.24,32.2,32.2,4200.0,25.5763,25.5922,25.5604,25.5604,4200.0
2005-08-25 10:35:00,32.21,32.23,32.2,32.21,5500.0,25.5683,25.5842,25.5604,25.5683,5500.0
2005-08-25 10:40:00,32.22,32.22,32.17,32.2,4600.0,25.5763,25.5763,25.5366,25.5604,4600.0
2005-08-25 10:45:00,32.2,32.24,32.19,32.21,12000.0,25.5604,25.5922,25.5525,25.5683,12000.0
2005-08-25 10:50:00,32.21,32.21,32.2,32.21,2900.0,25.5683,25.5683,25.5604,25.5683,2900.0
2005-08-25 10:55:00,32.2,32.25,32.2,32.25,4300.0,25.5604,25.6001,25.5604,25.6001,4300.0
2005-08-25 11:00:00,32.25,32.26,32.23,32.25,9200.0,25.6001,25.608,25.5842,25.6001,9200.0
2005-08-25 11:05:00,32.24,32.26,32.24,32.24,9600.0,25.5922,25.608,25.5922,25.5922,9600.0
2005-08-25 11:10:00,32.24,32.24,32.23,32.23,6800.0,25.5922,25.5922,25.5842,25.5842,6800.0
2005-08-25 11:15:00,32.24,32.25,32.23,32.23,4200.0,25.5922,25.6001,25.5842,25.5842,4200.0
2005-08-25 11:20:00,32.23,32.23,32.22,32.23,4800.0,25.5842,25.5842,25.5763,25.5842,4800.0
2005-08-25 11:25:00,32.22,32.23,32.22,32.23,4200.0,25.5763,25.5842,25.5763,25.5842,4200.0
2005-08-25 11:30:00,32.23,32.23,32.22,32.23,10500.0,25.5842,25.5842,25.5763,25.5842,10500.0
2005-08-25 11:35:00,32.22,32.22,32.2,32.2,4100.0,25.5763,25.5763,25.5604,25.5604,4100.0
2005-08-25 11:40:00,32.2,32.2,32.2,32.2,3100.0,25.5604,25.5604,25.5604,25.5604,3100.0
2005-08-25 11:45:00,32.2,32.2,32.19,32.19,7600.0,25.5604,25.5604,25.5525,25.5525,7600.0
2005-08-25 11:50:00,32.2,32.21,32.19,32.2,11200.0,25.5604,25.5683,25.5525,25.5604,11200.0
2005-08-25 11:55:00,32.2,32.21,32.2,32.2,2100.0,25.5604,25.5683,25.5604,25.5604,2100.0
2005-08-25 12:00:00,32.2,32.21,32.2,32.21,3300.0,25.5604,25.5683,25.5604,25.5683,3300.0
2005-08-25 12:05:00,32.21,32.22,32.2,32.22,6800.0,25.5683,25.5763,25.5604,25.5763,6800.0
2005-08-25 12:10:00,32.22,32.23,32.21,32.22,3300.0,25.5763,25.5842,25.5683,25.5763,3300.0
2005-08-25 12:15:00,32.22,32.22,32.21,32.22,3100.0,25.5763,25.5763,25.5683,25.5763,3100.0
2005-08-25 12:20:00,32.22,32.24,32.21,32.22,3900.0,25.5763,25.5922,25.5683,25.5763,3900.0
2005-08-25 12:25:00,32.21,32.22,32.2,32.2,2200.0,25.5683,25.5763,25.5604,25.5604,2200.0
2005-08-25 12:30:00,32.2,32.21,32.2,32.2,3500.0,25.5604,25.5683,25.5604,25.5604,3500.0
2005-08-25 12:35:00,32.2,32.21,32.2,32.2,3100.0,25.5604,25.5683,25.5604,25.5604,3100.0
2005-08-25 12:40:00,32.2,32.2,32.17,32.19,9600.0,25.5604,25.5604,25.5366,25.5525,9600.0
2005-08-25 12:45:00,32.19,32.23,32.19,32.22,4200.0,25.5525,25.5842,25.5525,25.5763,4200.0
2005-08-25 12:50:00,32.21,32.24,32.21,32.24,1200.0,25.5683,25.5922,25.5683,25.5922,1200.0
2005-08-25 12:55:00,32.23,32.23,32.22,32.22,900.0,25.5842,25.5842,25.5763,25.5763,900.0
2005-08-25 13:00:00,32.22,32.22,32.21,32.21,1500.0,25.5763,25.5763,25.5683,25.5683,1500.0
2005-08-25 13:05:00,32.21,32.21,32.2,32.2,1000.0,25.5683,25.5683,25.5604,25.5604,1000.0
2005-08-25 13:10:00,32.21,32.21,32.2,32.2,4100.0,25.5683,25.5683,25.5604,25.5604,4100.0
2005-08-25 13:15:00,32.2,32.2,32.15,32.16,12600.0,25.5604,25.5604,25.5207,25.5286,12600.0
2005-08-25 13:20:00,32.17,32.19,32.16,32.17,5600.0,25.5366,25.5525,25.5286,25.5366,5600.0
2005-08-25 13:25:00,32.17,32.2,32.15,32.16,6200.0,25.5366,25.5604,25.5207,25.5286,6200.0
2005-08-25 13:30:00,32.16,32.17,32.16,32.17,4900.0,25.5286,25.5366,25.5286,25.5366,4900.0
2005-08-25 13:35:00,32.16,32.16,32.15,32.15,8500.0,25.5286,25.5286,25.5207,25.5207,8500.0
2005-08-25 13:40:00,32.14,32.16,32.14,32.14,3300.0,25.5128,25.5286,25.5128,25.5128,3300.0
2005-08-25 13:45:00,32.15,32.17,32.15,32.15,3600.0,25.5207,25.5366,25.5207,25.5207,3600.0
2005-08-25 13:50:00,32.15,32.15,32.14,32.15,2600.0,25.5207,25.5207,25.5128,25.5207,2600.0
2005-08-25 13:55:00,32.14,32.14,32.11,32.12,1900.0,25.5128,25.5128,25.489,25.4969,1900.0
2005-08-25 14:00:00,32.12,32.12,32.08,32.11,6000.0,25.4969,25.4969,25.4651,25.489,6000.0
2005-08-25 14:05:00,32.11,32.12,32.1,32.12,3100.0,25.489,25.4969,25.481,25.4969,3100.0
2005-08-25 14:10:00,32.11,32.11,32.07,32.11,3600.0,25.489,25.489,25.4572,25.489,3600.0
2005-08-25 14:15:00,32.11,32.12,32.1,32.11,1700.0,25.489,25.4969,25.481,25.489,1700.0
2005-08-25 14:20:00,32.11,32.14,32.11,32.13,2700.0,25.489,25.5128,25.489,25.5048,2700.0
2005-08-25 14:25:00,32.13,32.14,32.12,32.14,3700.0,25.5048,25.5128,25.4969,25.5128,3700.0
2005-08-25 14:30:00,32.14,32.16,32.14,32.16,9300.0,25.5128,25.5286,25.5128,25.5286,9300.0
2005-08-25 14:35:00,32.16,32.17,32.15,32.16,5400.0,25.5286,25.5366,25.5207,25.5286,5400.0
2005-08-25 14:40:00,32.16,32.17,32.16,32.17,2500.0,25.5286,25.5366,25.5286,25.5366,2500.0
2005-08-25 14:45:00,32.17,32.18,32.14,32.15,10700.0,25.5366,25.5445,25.5128,25.5207,10700.0
2005-08-25 14:50:00,32.15,32.15,32.11,32.13,8100.0,25.5207,25.5207,25.489,25.5048,8100.0
2005-08-25 14:55:00,32.12,32.15,32.12,32.15,8300.0,25.4969,25.5207,25.4969,25.5207,8300.0
2005-08-25 15:00:00,32.15,32.15,32.14,32.15,6000.0,25.5207,25.5207,25.5128,25.5207,6000.0
2005-08-25 15:05:00,32.14,32.15,32.09,32.14,9800.0,25.5128,25.5207,25.4731,25.5128,9800.0
2005-08-25 15:10:00,32.14,32.15,32.13,32.13,6000.0,25.5128,25.5207,25.5048,25.5048,6000.0
2005-08-25 15:15:00,32.14,32.16,32.14,32.15,4800.0,25.5128,25.5286,25.5128,25.5207,4800.0
2005-08-25 15:20:00,32.15,32.17,32.15,32.16,6800.0,25.5207,25.5366,25.5207,25.5286,6800.0
2005-08-25 15:25:00,32.16,32.17,32.1,32.12,17100.0,25.5286,25.5366,25.481,25.4969,17100.0
2005-08-25 15:30:00,32.12,32.14,32.11,32.14,5400.0,25.4969,25.5128,25.489,25.5128,5400.0
2005-08-25 15:35:00,32.13,32.16,32.09,32.14,26200.0,25.5048,25.5286,25.4731,25.5128,26200.0
2005-08-25 15:40:00,32.14,32.14,32.1,32.13,9000.0,25.5128,25.5128,25.481,25.5048,9000.0
2005-08-25 15:45:00,32.14,32.21,32.13,32.17,25500.0,25.5128,25.5683,25.5048,25.5366,25500.0
2005-08-25 15:50:00,32.16,32.17,32.15,32.15,13000.0,25.5286,25.5366,25.5207,25.5207,13000.0
2005-08-25 15:55:00,32.15,32.16,32.15,32.15,10400.0,25.5207,25.5286,25.5207,25.5207,10400.0
2005-08-26 09:30:00,32.08,32.13,32.07,32.09,4200.0,25.4651,25.5048,25.4572,25.4731,4200.0
2005-08-26 09:35:00,32.07,32.1,32.01,32.1,5700.0,25.4572,25.481,25.4096,25.481,5700.0
2005-08-26 09:40:00,32.05,32.09,32.02,32.06,4800.0,25.4413,25.4731,25.4175,25.4493,4800.0
2005-08-26 09:45:00,32.07,32.07,31.97,31.99,5600.0,25.4572,25.4572,25.3778,25.3937,5600.0
2005-08-26 09:50:00,31.99,32.08,31.99,32.04,5800.0,25.3937,25.4651,25.3937,25.4334,5800.0
2005-08-26 09:55:00,32.04,32.11,31.99,32.0,8400.0,25.4334,25.489,25.3937,25.4016,8400.0
2005-08-26 10:00:00,31.99,32.02,31.92,31.96,7300.0,25.3937,25.4175,25.3381,25.3699,7300.0
2005-08-26 10:05:00,31.96,31.99,31.95,31.97,5900.0,25.3699,25.3937,25.3619,25.3778,5900.0
2005-08-26 10:10:00,31.96,32.01,31.92,31.99,6800.0,25.3699,25.4096,25.3381,25.3937,6800.0
2005-08-26 10:15:00,32.0,32.07,31.98,32.02,5700.0,25.4016,25.4572,25.3858,25.4175,5700.0
2005-08-26 10:20:00,32.02,32.04,32.0,32.01,5100.0,25.4175,25.4334,25.4016,25.4096,5100.0
2005-08-26 10:25:00,31.99,32.0,31.95,31.98,5800.0,25.3937,25.4016,25.3619,25.3858,5800.0
2005-08-26 10:30:00,31.98,32.0,31.98,32.0,4800.0,25.3858,25.4016,25.3858,25.4016,4800.0
2005-08-26 10:35:00,32.0,32.03,31.99,32.03,2500.0,25.4016,25.4255,25.3937,25.4255,2500.0
2005-08-26 10:40:00,32.02,32.03,31.98,31.98,2700.0,25.4175,25.4255,25.3858,25.3858,2700.0
2005-08-26 10:45:00,31.99,31.99,31.98,31.98,3700.0,25.3937,25.3937,25.3858,25.3858,3700.0
2005-08-26 10:50:00,31.98,32.0,31.96,31.96,4400.0,25.3858,25.4016,25.3699,25.3699,4400.0
2005-08-26 10:55:00,31.97,31.98,31.95,31.96,3000.0,25.3778,25.3858,25.3619,25.3699,3000.0
2005-08-26 11:00:00,31.96,31.96,31.9,31.93,4600.0,25.3699,25.3699,25.3223,25.3461,4600.0
2005-08-26 11:05:00,31.94,31.95,31.91,31.93,5700.0,25.354,25.3619,25.3302,25.3461,5700.0
2005-08-26 11:10:00,31.93,31.94,31.92,31.94,2700.0,25.3461,25.354,25.3381,25.354,2700.0
2005-08-26 11:15:00,31.93,31.94,31.92,31.92,6100.0,25.3461,25.354,25.3381,25.3381,6100.0
2005-08-26 11:20:00,31.92,31.92,31.91,31.92,5700.0,25.3381,25.3381,25.3302,25.3381,5700.0
2005-08-26 11:25:00,31.92,31.92,31.83,31.83,4000.0,25.3381,25.3381,25.2667,25.2667,4000.0
2005-08-26 11:30:00,31.85,31.85,31.82,31.82,2700.0,25.2826,25.2826,25.2588,25.2588,2700.0
2005-08-26 11:35:00,31.8,31.8,31.76,31.77,8100.0,25.2429,25.2429,25.2111,25.2191,8100.0
2005-08-26 11:40:00,31.77,31.78,31.75,31.76,4100.0,25.2191,25.227,25.2032,25.2111,4100.0
2005-08-26 11:45:00,31.75,31.77,31.75,31.77,10300.0,25.2032,25.2191,25.2032,25.2191,10300.0
2005-08-26 11:50:00,31.77,31.79,31.77,31.77,2700.0,25.2191,25.2349,25.2191,25.2191,2700.0
2005-08-26 11:55:00,31.78,31.8,31.77,31.8,2900.0,25.227,25.2429,25.2191,25.2429,2900.0
2005-08-26 12:00:00,31.78,31.82,31.77,31.81,4200.0,25.227,25.2588,25.2191,25.2508,4200.0
2005-08-26 12:05:00,31.82,31.82,31.77,31.77,5100.0,25.2588,25.2588,25.2191,25.2191,5100.0
2005-08-26 12:10:00,31.78,31.8,31.75,31.76,2000.0,25.227,25.2429,25.2032,25.2111,2000.0
2005-08-26 12:15:00,31.76,31.81,31.76,31.79,3900.0,25.2111,25.2508,25.2111,25.2349,3900.0
2005-08-26 12:20:00,31.78,31.78,31.76,31.76,3300.0,25.227,25.227,25.2111,25.2111,3300.0
2005-08-26 12:25:00,31.77,31.78,31.76,31.77,8600.0,25.2191,25.227,25.2111,25.2191,8600.0
2005-08-26 12:30:00,31.77,31.79,31.74,31.79,6500.0,25.2191,25.2349,25.1953,25.2349,6500.0
2005-08-26 12:35:00,31.8,31.83,31.77,31.83,6700.0,25.2429,25.2667,25.2191,25.2667,6700.0
2005-08-26 12:40:00,31.82,31.85,31.82,31.84,3300.0,25.2588,25.2826,25.2588,25.2746,3300.0
2005-08-26 12:45:00,31.85,31.87,31.82,31.83,3200.0,25.2826,25.2984,25.2588,25.2667,3200.0
2005-08-26 12:50:00,31.83,31.83,31.79,31.79,1100.0,25.2667,25.2667,25.2349,25.2349,1100.0
2005-08-26 12:55:00,31.8,31.8,31.74,31.74,4300.0,25.2429,25.2429,25.1953,25.1953,4300.0
2005-08-26 13:00:00,31.75,31.81,31.75,31.81,3300.0,25.2032,25.2508,25.2032,25.2508,3300.0
2005-08-26 13:05:00,31.8,31.8,31.8,31.8,200.0,25.2429,25.2429,25.2429,25.2429,200.0
2005-08-26 13:10:00,31.8,31.8,31.75,31.75,1900.0,25.2429,25.2429,25.2032,25.2032,1900.0
2005-08-26 13:15:00,31.75,31.76,31.73,31.73,6900.0,25.2032,25.2111,25.1873,25.1873,6900.0
2005-08-26 13:20:00,31.74,31.74,31.69,31.7,4500.0,25.1953,25.1953,25.1556,25.1635,4500.0
2005-08-26 13:25:00,31.71,31.71,31.68,31.69,3300.0,25.1714,25.1714,25.1476,25.1556,3300.0
2005-08-26 13:30:00,31.69,31.74,31.67,31.72,5300.0,25.1556,25.1953,25.1397,25.1794,5300.0
2005-08-26 13:35:00,31.73,31.74,31.7,31.74,6500.0,25.1873,25.1953,25.1635,25.1953,6500.0
2005-08-26 13:40:00,31.75,31.76,31.74,31.76,2000.0,25.2032,25.2111,25.1953,25.2111,2000.0
2005-08-26 13:45:00,31.77,31.8,31.76,31.8,1800.0,25.2191,25.2429,25.2111,25.2429,1800.0
2005-08-26 13:50:00,31.8,31.83,31.8,31.83,8000.0,25.2429,25.2667,25.2429,25.2667,8000.0
2005-08-26 13:55:00,31.83,31.84,31.83,31.83,3400.0,25.2667,25.2746,25.2667,25.2667,3400.0
2005-08-26 14:00:00,31.83,31.83,31.82,31.82,3400.0,25.2667,25.2667,25.2588,25.2588,3400.0
2005-08-26 14:05:00,31.83,31.87,31.83,31.86,4100.0,25.2667,25.2984,25.2667,25.2905,4100.0
2005-08-26 14:10:00,31.86,31.86,31.84,31.85,3400.0,25.2905,25.2905,25.2746,25.2826,3400.0
2005-08-26 14:15:00,31.85,31.89,31.84,31.89,3200.0,25.2826,25.3143,25.2746,25.3143,3200.0
2005-08-26 14:20:00,31.89,31.91,31.89,31.91,12300.0,25.3143,25.3302,25.3143,25.3302,12300.0
2005-08-26 14:25:00,31.91,31.96,31.91,31.93,10300.0,25.3302,25.3699,25.3302,25.3461,10300.0
2005-08-26 14:30:00,31.93,31.94,31.91,31.93,3800.0,25.3461,25.354,25.3302,25.3461,3800.0
2005-08-26 14:35:00,31.94,31.95,31.93,31.93,1900.0,25.354,25.3619,25.3461,25.3461,1900.0
2005-08-26 14:40:00,31.92,31.92,31.89,31.9,4300.0,25.3381,25.3381,25.3143,25.3223,4300.0
2005-08-26 14:45:00,31.9,31.9,31.89,31.89,1700.0,25.3223,25.3223,25.3143,25.3143,1700.0
2005-08-26 14:50:00,31.87,31.88,31.86,31.86,3300.0,25.2984,25.3064,25.2905,25.2905,3300.0
2005-08-26 14:55:00,31.86,31.87,31.86,31.87,1700.0,25.2905,25.2984,25.2905,25.2984,1700.0
2005-08-26 15:00:00,31.86,31.88,31.86,31.86,7500.0,25.2905,25.3064,25.2905,25.2905,7500.0
2005-08-26 15:05:00,31.87,31.87,31.84,31.86,6000.0,25.2984,25.2984,25.2746,25.2905,6000.0
2005-08-26 15:10:00,31.86,31.89,31.82,31.87,22200.0,25.2905,25.3143,25.2588,25.2984,22200.0
2005-08-26 15:15:00,31.86,31.86,31.75,31.78,40100.0,25.2905,25.2905,25.2032,25.227,40100.0
2005-08-26 15:20:00,31.79,31.79,31.77,31.79,8700.0,25.2349,25.2349,25.2191,25.2349,8700.0
2005-08-26 15:25:00,31.8,31.81,31.79,31.79,4200.0,25.2429,25.2508,25.2349,25.2349,4200.0
2005-08-26 15:30:00,31.79,31.87,31.78,31.86,10300.0,25.2349,25.2984,25.227,25.2905,10300.0
2005-08-26 15:35:00,31.85,31.88,31.84,31.88,7500.0,25.2826,25.3064,25.2746,25.3064,7500.0
2005-08-26 15:40:00,31.88,31.88,31.83,31.83,6700.0,25.3064,25.3064,25.2667,25.2667,6700.0
2005-08-26 15:45:00,31.84,31.84,31.79,31.82,9900.0,25.2746,25.2746,25.2349,25.2588,9900.0
2005-08-26 15:50:00,31.83,31.83,31.8,31.81,7200.0,25.2667,25.2667,25.2429,25.2508,7200.0
2005-08-26 15:55:00,31.81,31.81,31.76,31.76,12800.0,25.2508,25.2508,25.2111,25.2111,12800.0
2005-08-29 09:30:00,31.65,31.78,31.65,31.69,7000.0,25.1238,25.227,25.1238,25.1556,7000.0
2005-08-29 09:35:00,31.69,31.7,31.58,31.6,15100.0,25.1556,25.1635,25.0682,25.0841,15100.0
2005-08-29 09:40:00,31.6,31.63,31.56,31.61,8300.0,25.0841,25.1079,25.0524,25.0921,8300.0
2005-08-29 09:45:00,31.59,31.61,31.54,31.58,6800.0,25.0762,25.0921,25.0365,25.0682,6800.0
2005-08-29 09:50:00,31.59,31.64,31.57,31.62,3800.0,25.0762,25.1159,25.0603,25.1,3800.0
2005-08-29 09:55:00,31.63,31.66,31.61,31.63,2800.0,25.1079,25.1317,25.0921,25.1079,2800.0
2005-08-29 10:00:00,31.64,31.67,31.63,31.67,4500.0,25.1159,25.1397,25.1079,25.1397,4500.0
2005-08-29 10:05:00,31.68,31.69,31.64,31.69,6700.0,25.1476,25.1556,25.1159,25.1556,6700.0
2005-08-29 10:10:00,31.71,31.89,31.71,31.89,5100.0,25.1714,25.3143,25.1714,25.3143,5100.0
2005-08-29 10:15:00,31.9,31.94,31.87,31.9,8000.0,25.3223,25.354,25.2984,25.3223,8000.0
2005-08-29 10:20:00,31.87,31.89,31.83,31.88,4600.0,25.2984,25.3143,25.2667,25.3064,4600.0
2005-08-29 10:25:00,31.87,31.88,31.83,31.84,3400.0,25.2984,25.3064,25.2667,25.2746,3400.0
2005-08-29 10:30:00,31.84,31.84,31.78,31.79,3000.0,25.2746,25.2746,25.227,25.2349,3000.0
2005-08-29 10:35:00,31.79,31.84,31.78,31.82,4400.0,25.2349,25.2746,25.227,25.2588,4400.0
2005-08-29 10:40:00,31.81,31.83,31.77,31.79,3700.0,25.2508,25.2667,25.2191,25.2349,3700.0
2005-08-29 10:45:00,31.79,31.79,31.76,31.79,3700.0,25.2349,25.2349,25.2111,25.2349,3700.0
2005-08-29 10:50:00,31.8,31.8,31.75,31.75,3900.0,25.2429,25.2429,25.2032,25.2032,3900.0
2005-08-29 10:55:00,31.76,31.78,31.75,31.76,2900.0,25.2111,25.227,25.2032,25.2111,2900.0
2005-08-29 11:00:00,31.75,31.77,31.75,31.77,5200.0,25.2032,25.2191,25.2032,25.2191,5200.0
2005-08-29 11:05:00,31.76,31.86,31.76,31.86,2600.0,25.2111,25.2905,25.2111,25.2905,2600.0
2005-08-29 11:10:00,31.86,31.86,31.84,31.85,1900.0,25.2905,25.2905,25.2746,25.2826,1900.0
2005-08-29 11:15:00,31.83,31.86,31.83,31.85,4000.0,25.2667,25.2905,25.2667,25.2826,4000.0
2005-08-29 11:20:00,31.85,31.89,31.85,31.89,900.0,25.2826,25.3143,25.2826,25.3143,900.0
2005-08-29 11:25:00,31.89,31.93,31.89,31.9,3300.0,25.3143,25.3461,25.3143,25.3223,3300.0
2005-08-29 11:30:00,31.9,31.91,31.9,31.91,800.0,25.3223,25.3302,25.3223,25.3302,800.0
2005-08-29 11:35:00,31.91,31.94,31.91,31.94,2900.0,25.3302,25.354,25.3302,25.354,2900.0
2005-08-29 11:40:00,31.94,31.94,31.93,31.94,900.0,25.354,25.354,25.3461,25.354,900.0
2005-08-29 11:45:00,31.94,31.94,31.92,31.94,1700.0,25.354,25.354,25.3381,25.354,1700.0
2005-08-29 11:50:00,31.95,32.0,31.95,31.99,3000.0,25.3619,25.4016,25.3619,25.3937,3000.0
2005-08-29 11:55:00,32.0,32.0,31.92,31.96,6500.0,25.4016,25.4016,25.3381,25.3699,6500.0
2005-08-29 12:00:00,31.95,31.95,31.92,31.92,3100.0,25.3619,25.3619,25.3381,25.3381,3100.0
2005-08-29 12:05:00,31.94,31.94,31.89,31.91,1700.0,25.354,25.354,25.3143,25.3302,1700.0
2005-08-29 12:10:00,31.91,31.94,31.88,31.94,4300.0,25.3302,25.354,25.3064,25.354,4300.0
2005-08-29 12:15:00,31.94,31.95,31.9,31.92,2600.0,25.354,25.3619,25.3223,25.3381,2600.0
2005-08-29 12:20:00,31.9,31.94,31.89,31.9,2300.0,25.3223,25.354,25.3143,25.3223,2300.0
2005-08-29 12:25:00,31.89,31.94,31.87,31.94,6700.0,25.3143,25.354,25.2984,25.354,6700.0
2005-08-29 12:30:00,31.94,31.94,31.89,31.89,1600.0,25.354,25.354,25.3143,25.3143,1600.0
2005-08-29 12:35:00,31.89,31.89,31.86,31.87,3200.0,25.3143,25.3143,25.2905,25.2984,3200.0
2005-08-29 12:40:00,31.87,31.89,31.83,31.88,2000.0,25.2984,25.3143,25.2667,25.3064,2000.0
2005-08-29 12:45:00,31.89,31.95,31.88,31.92,5600.0,25.3143,25.3619,25.3064,25.3381,5600.0
2005-08-29 12:50:00,31.92,31.92,31.89,31.89,1400.0,25.3381,25.3381,25.3143,25.3143,1400.0
2005-08-29 12:55:00,31.89,31.92,31.89,31.91,2600.0,25.3143,25.3381,25.3143,25.3302,2600.0
2005-08-29 13:00:00,31.93,32.02,31.93,32.02,3700.0,25.3461,25.4175,25.3461,25.4175,3700.0
2005-08-29 13:05:00,32.03,32.05,31.99,32.04,2900.0,25.4255,25.4413,25.3937,25.4334,2900.0
2005-08-29 13:10:00,32.03,32.07,32.01,32.03,2600.0,25.4255,25.4572,25.4096,25.4255,2600.0
2005-08-29 13:15:00,32.03,32.06,32.03,32.03,2400.0,25.4255,25.4493,25.4255,25.4255,2400.0
2005-08-29 13:20:00,32.04,32.09,32.01,32.02,4200.0,25.4334,25.4731,25.4096,25.4175,4200.0
2005-08-29 13:25:00,32.02,32.03,32.01,32.02,1900.0,25.4175,25.4255,25.4096,25.4175,1900.0
2005-08-29 13:30:00,32.02,32.04,32.02,32.02,1900.0,25.4175,25.4334,25.4175,25.4175,1900.0
2005-08-29 13:35:00,32.04,32.05,32.02,32.02,2800.0,25.4334,25.4413,25.4175,25.4175,2800.0
2005-08-29 13:40:00,32.02,32.1,32.02,32.1,3500.0,25.4175,25.481,25.4175,25.481,3500.0
2005-08-29 13:45:00,32.09,32.16,32.09,32.14,7400.0,25.4731,25.5286,25.4731,25.5128,7400.0
2005-08-29 13:50:00,32.14,32.16,32.08,32.08,9100.0,25.5128,25.5286,25.4651,25.4651,9100.0
2005-08-29 13:55:00,32.08,32.11,32.08,32.11,1600.0,25.4651,25.489,25.4651,25.489,1600.0
2005-08-29 14:00:00,32.1,32.11,32.06,32.06,1500.0,25.481,25.489,25.4493,25.4493,1500.0
2005-08-29 14:05:00,32.05,32.06,32.03,32.05,1900.0,25.4413,25.4493,25.4255,25.4413,1900.0
2005-08-29 14:10:00,32.04,32.05,32.04,32.04,1000.0,25.4334,25.4413,25.4334,25.4334,1000.0
2005-08-29 14:15:00,32.05,32.06,32.03,32.04,2500.0,25.4413,25.4493,25.4255,25.4334,2500.0
2005-08-29 14:20:00,32.03,32.04,32.01,32.04,3300.0,25.4255,25.4334,25.4096,25.4334,3300.0
2005-08-29 14:25:00,32.04,32.04,32.01,32.01,5000.0,25.4334,25.4334,25.4096,25.4096,5000.0
2005-08-29 14:30:00,32.01,32.01,31.98,31.98,2500.0,25.4096,25.4096,25.3858,25.3858,2500.0
2005-08-29 14:35:00,31.98,32.02,31.97,32.02,4000.0,25.3858,25.4175,25.3778,25.4175,4000.0
2005-08-29 14:40:00,32.04,32.04,32.02,32.03,3300.0,25.4334,25.4334,25.4175,25.4255,3300.0
2005-08-29 14:45:00,32.03,32.03,31.97,31.97,2700.0,25.4255,25.4255,25.3778,25.3778,2700.0
2005-08-29 14:50:00,31.97,31.98,31.95,31.97,7200.0,25.3778,25.3858,25.3619,25.3778,7200.0
2005-08-29 14:55:00,31.96,31.97,31.95,31.96,2100.0,25.3699,25.3778,25.3619,25.3699,2100.0
2005-08-29 15:00:00,31.95,31.98,31.94,31.96,7800.0,25.3619,25.3858,25.354,25.3699,7800.0
2005-08-29 15:05:00,31.97,32.08,31.97,32.08,7800.0,25.3778,25.4651,25.3778,25.4651,7800.0
2005-08-29 15:10:00,32.08,32.12,32.08,32.09,7900.0,25.4651,25.4969,25.4651,25.4731,7900.0
2005-08-29 15:15:00,32.1,32.12,32.08,32.09,5500.0,25.481,25.4969,25.4651,25.4731,5500.0
2005-08-29 15:20:00,32.09,32.09,32.04,32.05,6800.0,25.4731,25.4731,25.4334,25.4413,6800.0
2005-08-29 15:25:00,32.05,32.05,32.02,32.03,3600.0,25.4413,25.4413,25.4175,25.4255,3600.0
2005-08-29 15:30:00,32.03,32.03,31.98,32.0,7600.0,25.4255,25.4255,25.3858,25.4016,7600.0
2005-08-29 15:35:00,32.0,32.01,31.98,32.0,3900.0,25.4016,25.4096,25.3858,25.4016,3900.0
2005-08-29 15:40:00,32.0,32.0,31.99,31.99,5800.0,25.4016,25.4016,25.3937,25.3937,5800.0
2005-08-29 15:45:00,31.99,32.0,31.97,31.98,4000.0,25.3937,25.4016,25.3778,25.3858,4000.0
2005-08-29 15:50:00,31.97,32.02,31.97,32.01,8500.0,25.3778,25.4175,25.3778,25.4096,8500.0
2005-08-29 15:55:00,32.01,32.02,32.0,32.01,13700.0,25.4096,25.4175,25.4016,25.4096,13700.0
2005-08-30 09:30:00,31.8,31.8,31.75,31.77,6000.0,25.2429,25.2429,25.2032,25.2191,6000.0
2005-08-30 09:35:00,31.77,31.87,31.74,31.76,22900.0,25.2191,25.2984,25.1953,25.2111,22900.0
2005-08-30 09:40:00,31.8,32.02,31.8,31.92,7300.0,25.2429,25.4175,25.2429,25.3381,7300.0
2005-08-30 09:45:00,31.91,31.91,31.8,31.82,15500.0,25.3302,25.3302,25.2429,25.2588,15500.0
2005-08-30 09:50:00,31.83,31.87,31.79,31.82,11400.0,25.2667,25.2984,25.2349,25.2588,11400.0
2005-08-30 09:55:00,31.83,31.84,31.75,31.76,4500.0,25.2667,25.2746,25.2032,25.2111,4500.0
2005-08-30 10:00:00,31.78,31.83,31.78,31.83,6700.0,25.227,25.2667,25.227,25.2667,6700.0
2005-08-30 10:05:00,31.83,31.83,31.8,31.81,6800.0,25.2667,25.2667,25.2429,25.2508,6800.0
2005-08-30 10:10:00,31.82,31.92,31.82,31.88,15800.0,25.2588,25.3381,25.2588,25.3064,15800.0
2005-08-30 10:15:00,31.88,31.88,31.84,31.84,1700.0,25.3064,25.3064,25.2746,25.2746,1700.0
2005-08-30 10:20:00,31.84,31.84,31.8,31.8,4100.0,25.2746,25.2746,25.2429,25.2429,4100.0
2005-08-30 10:25:00,31.81,31.82,31.8,31.81,3200.0,25.2508,25.2588,25.2429,25.2508,3200.0
2005-08-30 10:30:00,31.81,31.83,31.81,31.82,4600.0,25.2508,25.2667,25.2508,25.2588,4600.0
2005-08-30 10:35:00,31.82,31.88,31.81,31.86,15200.0,25.2588,25.3064,25.2508,25.2905,15200.0
2005-08-30 10:40:00,31.81,31.86,31.74,31.78,8100.0,25.2508,25.2905,25.1953,25.227,8100.0
2005-08-30 10:45:00,31.78,31.84,31.78,31.82,9000.0,25.227,25.2746,25.227,25.2588,9000.0
2005-08-30 10:50:00,31.81,31.84,31.8,31.81,5000.0,25.2508,25.2746,25.2429,25.2508,5000.0
2005-08-30 10:55:00,31.81,31.83,31.81,31.82,1600.0,25.2508,25.2667,25.2508,25.2588,1600.0
2005-08-30 11:00:00,31.82,31.82,31.8,31.8,1400.0,25.2588,25.2588,25.2429,25.2429,1400.0
2005-08-30 11:05:00,31.77,31.78,31.75,31.75,2800.0,25.2191,25.227,25.2032,25.2032,2800.0
2005-08-30 11:10:00,31.75,31.82,31.75,31.78,15300.0,25.2032,25.2588,25.2032,25.227,15300.0
2005-08-30 11:15:00,31.77,31.79,31.75,31.78,10900.0,25.2191,25.2349,25.2032,25.227,10900.0
2005-08-30 11:20:00,31.75,31.8,31.75,31.79,7700.0,25.2032,25.2429,25.2032,25.2349,7700.0
2005-08-30 11:25:00,31.79,31.81,31.79,31.8,6300.0,25.2349,25.2508,25.2349,25.2429,6300.0
2005-08-30 11:30:00,31.8,31.81,31.77,31.78,5400.0,25.2429,25.2508,25.2191,25.227,5400.0
2005-08-30 11:35:00,31.78,31.79,31.77,31.79,9600.0,25.227,25.2349,25.2191,25.2349,9600.0
2005-08-30 11:40:00,31.77,31.78,31.77,31.78,3700.0,25.2191,25.227,25.2191,25.227,3700.0
2005-08-30 11:45:00,31.79,31.83,31.79,31.82,4200.0,25.2349,25.2667,25.2349,25.2588,4200.0
2005-08-30 11:50:00,31.82,31.83,31.82,31.82,3300.0,25.2588,25.2667,25.2588,25.2588,3300.0
2005-08-30 11:55:00,31.83,31.84,31.82,31.82,3100.0,25.2667,25.2746,25.2588,25.2588,3100.0
2005-08-30 12:00:00,31.82,31.88,31.82,31.88,3100.0,25.2588,25.3064,25.2588,25.3064,3100.0
2005-08-30 12:05:00,31.89,31.95,31.89,31.95,10200.0,25.3143,25.3619,25.3143,25.3619,10200.0
2005-08-30 12:10:00,31.94,32.0,31.94,31.98,18700.0,25.354,25.4016,25.354,25.3858,18700.0
2005-08-30 12:15:00,31.98,31.99,31.97,31.99,7100.0,25.3858,25.3937,25.3778,25.3937,7100.0
2005-08-30 12:20:00,31.99,32.11,31.99,32.05,14800.0,25.3937,25.489,25.3937,25.4413,14800.0
2005-08-30 12:25:00,32.03,32.03,32.02,32.03,7800.0,25.4255,25.4255,25.4175,25.4255,7800.0
2005-08-30 12:30:00,32.02,32.03,32.0,32.01,14100.0,25.4175,25.4255,25.4016,25.4096,14100.0
2005-08-30 12:35:00,32.01,32.03,32.0,32.03,4600.0,25.4096,25.4255,25.4016,25.4255,4600.0
2005-08-30 12:40:00,32.02,32.03,32.01,32.02,4100.0,25.4175,25.4255,25.4096,25.4175,4100.0
2005-08-30 12:45:00,32.02,32.06,32.02,32.06,6500.0,25.4175,25.4493,25.4175,25.4493,6500.0
2005-08-30 12:50:00,32.06,32.06,32.02,32.03,1400.0,25.4493,25.4493,25.4175,25.4255,1400.0
2005-08-30 12:55:00,32.03,32.03,32.02,32.02,4200.0,25.4255,25.4255,25.4175,25.4175,4200.0
2005-08-30 13:00:00,32.02,32.03,32.02,32.03,3600.0,25.4175,25.4255,25.4175,25.4255,3600.0
2005-08-30 13:05:00,32.02,32.03,32.01,32.02,8500.0,25.4175,25.4255,25.4096,25.4175,8500.0
2005-08-30 13:10:00,32.02,32.02,32.01,32.02,3900.0,25.4175,25.4175,25.4096,25.4175,3900.0
2005-08-30 13:15:00,32.02,32.03,32.01,32.01,6500.0,25.4175,25.4255,25.4096,25.4096,6500.0
2005-08-30 13:20:00,32.01,32.02,32.01,32.02,1400.0,25.4096,25.4175,25.4096,25.4175,1400.0
2005-08-30 13:25:00,32.01,32.01,32.01,32.01,1500.0,25.4096,25.4096,25.4096,25.4096,1500.0
2005-08-30 13:30:00,32.01,32.03,32.01,32.03,5600.0,25.4096,25.4255,25.4096,25.4255,5600.0
2005-08-30 13:35:00,32.03,32.05,32.03,32.05,6900.0,25.4255,25.4413,25.4255,25.4413,6900.0
2005-08-30 13:40:00,32.05,32.06,32.04,32.06,1300.0,25.4413,25.4493,25.4334,25.4493,1300.0
2005-08-30 13:45:00,32.09,32.11,32.08,32.08,8700.0,25.4731,25.489,25.4651,25.4651,8700.0
2005-08-30 13:50:00,32.08,32.1,32.08,32.08,8100.0,25.4651,25.481,25.4651,25.4651,8100.0
2005-08-30 13:55:00,32.08,32.08,32.05,32.05,3100.0,25.4651,25.4651,25.4413,25.4413,3100.0
2005-08-30 14:00:00,32.05,32.06,32.02,32.02,15500.0,25.4413,25.4493,25.4175,25.4175,15500.0
2005-08-30 14:05:00,32.01,32.03,32.01,32.03,11800.0,25.4096,25.4255,25.4096,25.4255,11800.0
2005-08-30 14:10:00,32.03,32.05,32.03,32.03,7900.0,25.4255,25.4413,25.4255,25.4255,7900.0
2005-08-30 14:15:00,32.03,32.04,32.03,32.03,17800.0,25.4255,25.4334,25.4255,25.4255,17800.0
2005-08-30 14:20:00,32.03,32.04,32.01,32.02,18500.0,25.4255,25.4334,25.4096,25.4175,18500.0
2005-08-30 14:25:00,32.02,32.02,31.99,32.0,16900.0,25.4175,25.4175,25.3937,25.4016,16900.0
2005-08-30 14:30:00,31.98,31.98,31.93,31.97,19400.0,25.3858,25.3858,25.3461,25.3778,19400.0
2005-08-30 14:35:00,31.97,31.98,31.95,31.98,11200.0,25.3778,25.3858,25.3619,25.3858,11200.0
2005-08-30 14:40:00,31.98,31.98,31.96,31.96,6900.0,25.3858,25.3858,25.3699,25.3699,6900.0
2005-08-30 14:45:00,31.96,31.96,31.94,31.94,8900.0,25.3699,25.3699,25.354,25.354,8900.0
2005-08-30 14:50:00,31.94,31.99,31.93,31.99,29700.0,25.354,25.3937,25.3461,25.3937,29700.0
2005-08-30 14:55:00,31.98,31.99,31.98,31.98,5600.0,25.3858,25.3937,25.3858,25.3858,5600.0
2005-08-30 15:00:00,31.98,32.0,31.97,31.99,18700.0,25.3858,25.4016,25.3778,25.3937,18700.0
2005-08-30 15:05:00,31.98,32.03,31.98,32.02,15100.0,25.3858,25.4255,25.3858,25.4175,15100.0
2005-08-30 15:10:00,32.03,32.05,32.02,32.02,6300.0,25.4255,25.4413,25.4175,25.4175,6300.0
2005-08-30 15:15:00,32.02,32.05,32.02,32.05,11500.0,25.4175,25.4413,25.4175,25.4413,11500.0
2005-08-30 15:20:00,32.04,32.06,32.04,32.05,8500.0,25.4334,25.4493,25.4334,25.4413,8500.0
2005-08-30 15:25:00,32.05,32.05,32.01,32.02,23700.0,25.4413,25.4413,25.4096,25.4175,23700.0
2005-08-30 15:30:00,32.02,32.1,32.01,32.1,16400.0,25.4175,25.481,25.4096,25.481,16400.0
2005-08-30 15:35:00,32.11,32.14,32.09,32.14,16500.0,25.489,25.5128,25.4731,25.5128,16500.0
2005-08-30 15:40:00,32.14,32.15,32.09,32.09,9300.0,25.5128,25.5207,25.4731,25.4731,9300.0
2005-08-30 15:45:00,32.1,32.12,32.1,32.11,15700.0,25.481,25.4969,25.481,25.489,15700.0
2005-08-30 15:50:00,32.11,32.13,32.11,32.12,10200.0,25.489,25.5048,25.489,25.4969,10200.0
2005-08-30 15:55:00,32.11,32.12,32.1,32.1,10600.0,25.489,25.4969,25.481,25.481,10600.0
2005-08-31 09:30:00,32.2,32.21,32.16,32.21,16900.0,25.5604,25.5683,25.5286,25.5683,16900.0
2005-08-31 09:35:00,32.21,32.31,32.21,32.3,11000.0,25.5683,25.6477,25.5683,25.6398,11000.0
2005-08-31 09:40:00,32.31,32.31,32.2,32.25,9100.0,25.6477,25.6477,25.5604,25.6001,9100.0
2005-08-31 09:45:00,32.26,32.35,32.22,32.35,6800.0,25.608,25.6795,25.5763,25.6795,6800.0
2005-08-31 09:50:00,32.33,32.39,32.2,32.2,10100.0,25.6636,25.7112,25.5604,25.5604,10100.0
2005-08-31 09:55:00,32.21,32.25,32.19,32.19,18600.0,25.5683,25.6001,25.5525,25.5525,18600.0
2005-08-31 10:00:00,32.19,32.21,32.19,32.21,21900.0,25.5525,25.5683,25.5525,25.5683,21900.0
2005-08-31 10:05:00,32.22,32.22,32.1,32.12,9100.0,25.5763,25.5763,25.481,25.4969,9100.0
2005-08-31 10:10:00,32.12,32.25,32.12,32.25,24700.0,25.4969,25.6001,25.4969,25.6001,24700.0
2005-08-31 10:15:00,32.22,32.24,32.21,32.21,7100.0,25.5763,25.5922,25.5683,25.5683,7100.0
2005-08-31 10:20:00,32.21,32.22,32.21,32.21,10700.0,25.5683,25.5763,25.5683,25.5683,10700.0
2005-08-31 10:25:00,32.21,32.22,32.21,32.21,9500.0,25.5683,25.5763,25.5683,25.5683,9500.0
2005-08-31 10:30:00,32.22,32.27,32.21,32.26,20700.0,25.5763,25.616,25.5683,25.608,20700.0
2005-08-31 10:35:00,32.26,32.3,32.25,32.29,5300.0,25.608,25.6398,25.6001,25.6318,5300.0
2005-08-31 10:40:00,32.29,32.37,32.26,32.26,10300.0,25.6318,25.6953,25.608,25.608,10300.0
2005-08-31 10:45:00,32.26,32.27,32.25,32.25,7000.0,25.608,25.616,25.6001,25.6001,7000.0
2005-08-31 10:50:00,32.25,32.28,32.25,32.28,5700.0,25.6001,25.6239,25.6001,25.6239,5700.0
2005-08-31 10:55:00,32.28,32.32,32.25,32.26,6000.0,25.6239,25.6557,25.6001,25.608,6000.0
2005-08-31 11:00:00,32.26,32.28,32.25,32.26,20700.0,25.608,25.6239,25.6001,25.608,20700.0
2005-08-31 11:05:00,32.26,32.39,32.26,32.32,14800.0,25.608,25.7112,25.608,25.6557,14800.0
2005-08-31 11:10:00,32.32,32.34,32.3,32.3,4400.0,25.6557,25.6715,25.6398,25.6398,4400.0
2005-08-31 11:15:00,32.3,32.3,32.28,32.3,4800.0,25.6398,25.6398,25.6239,25.6398,4800.0
2005-08-31 11:20:00,32.3,32.35,32.3,32.34,10300.0,25.6398,25.6795,25.6398,25.6715,10300.0
2005-08-31 11:25:00,32.34,32.34,32.31,32.33,18000.0,25.6715,25.6715,25.6477,25.6636,18000.0
2005-08-31 11:30:00,32.33,32.36,32.32,32.33,15500.0,25.6636,25.6874,25.6557,25.6636,15500.0
2005-08-31 11:35:00,32.33,32.37,32.32,32.37,7000.0,25.6636,25.6953,25.6557,25.6953,7000.0
2005-08-31 11:40:00,32.37,32.42,32.37,32.41,7400.0,25.6953,25.735,25.6953,25.7271,7400.0
2005-08-31 11:45:00,32.41,32.41,32.34,32.38,11600.0,25.7271,25.7271,25.6715,25.7033,11600.0
2005-08-31 11:50:00,32.38,32.39,32.35,32.37,8300.0,25.7033,25.7112,25.6795,25.6953,8300.0
2005-08-31 11:55:00,32.38,32.42,32.38,32.41,6600.0,25.7033,25.735,25.7033,25.7271,6600.0
2005-08-31 12:00:00,32.41,32.42,32.4,32.4,5600.0,25.7271,25.735,25.7192,25.7192,5600.0
2005-08-31 12:05:00,32.41,32.43,32.4,32.42,25300.0,25.7271,25.743,25.7192,25.735,25300.0
2005-08-31 12:10:00,32.42,32.45,32.41,32.43,21800.0,25.735,25.7589,25.7271,25.743,21800.0
2005-08-31 12:15:00,32.43,32.43,32.41,32.43,15500.0,25.743,25.743,25.7271,25.743,15500.0
2005-08-31 12:20:00,32.42,32.46,32.41,32.46,11400.0,25.735,25.7668,25.7271,25.7668,11400.0
2005-08-31 12:25:00,32.45,32.46,32.42,32.44,8300.0,25.7589,25.7668,25.735,25.7509,8300.0
2005-08-31 12:30:00,32.44,32.46,32.44,32.46,13400.0,25.7509,25.7668,25.7509,25.7668,13400.0
2005-08-31 12:35:00,32.44,32.46,32.44,32.45,5700.0,25.7509,25.7668,25.7509,25.7589,5700.0
2005-08-31 12:40:00,32.45,32.47,32.43,32.45,8300.0,25.7589,25.7747,25.743,25.7589,8300.0
2005-08-31 12:45:00,32.45,32.45,32.41,32.44,2100.0,25.7589,25.7589,25.7271,25.7509,2100.0
2005-08-31 12:50:00,32.43,32.47,32.43,32.44,6600.0,25.743,25.7747,25.743,25.7509,6600.0
2005-08-31 12:55:00,32.44,32.47,32.43,32.46,8100.0,25.7509,25.7747,25.743,25.7668,8100.0
2005-08-31 13:00:00,32.45,32.47,32.43,32.44,9400.0,25.7589,25.7747,25.743,25.7509,9400.0
2005-08-31 13:05:00,32.43,32.46,32.43,32.45,7900.0,25.743,25.7668,25.743,25.7589,7900.0
2005-08-31 13:10:00,32.46,32.53,32.46,32.52,12100.0,25.7668,25.8224,25.7668,25.8144,12100.0
2005-08-31 13:15:00,32.54,32.58,32.46,32.58,31900.0,25.8303,25.862,25.7668,25.862,31900.0
2005-08-31 13:20:00,32.57,32.58,32.51,32.51,1800.0,25.8541,25.862,25.8065,25.8065,1800.0
2005-08-31 13:25:00,32.52,32.54,32.5,32.5,2600.0,25.8144,25.8303,25.7985,25.7985,2600.0
2005-08-31 13:30:00,32.51,32.57,32.5,32.5,6100.0,25.8065,25.8541,25.7985,25.7985,6100.0
2005-08-31 13:35:00,32.5,32.51,32.5,32.5,8500.0,25.7985,25.8065,25.7985,25.7985,8500.0
2005-08-31 13:40:00,32.51,32.51,32.5,32.5,3600.0,25.8065,25.8065,25.7985,25.7985,3600.0
2005-08-31 13:45:00,32.5,32.5,32.5,32.5,10800.0,25.7985,25.7985,25.7985,25.7985,10800.0
2005-08-31 13:50:00,32.5,32.55,32.5,32.55,8400.0,25.7985,25.8382,25.7985,25.8382,8400.0
2005-08-31 13:55:00,32.56,32.58,32.56,32.56,3500.0,25.8462,25.862,25.8462,25.8462,3500.0
2005-08-31 14:00:00,32.55,32.56,32.5,32.5,3600.0,25.8382,25.8462,25.7985,25.7985,3600.0
2005-08-31 14:05:00,32.51,32.51,32.5,32.51,5500.0,25.8065,25.8065,25.7985,25.8065,5500.0
2005-08-31 14:10:00,32.51,32.54,32.51,32.54,3500.0,25.8065,25.8303,25.8065,25.8303,3500.0
2005-08-31 14:15:00,32.55,32.55,32.53,32.53,1900.0,25.8382,25.8382,25.8224,25.8224,1900.0
2005-08-31 14:20:00,32.53,32.54,32.51,32.51,2100.0,25.8224,25.8303,25.8065,25.8065,2100.0
2005-08-31 14:25:00,32.51,32.53,32.5,32.53,10400.0,25.8065,25.8224,25.7985,25.8224,10400.0
2005-08-31 14:30:00,32.51,32.53,32.5,32.53,11400.0,25.8065,25.8224,25.7985,25.8224,11400.0
2005-08-31 14:35:00,32.51,32.52,32.51,32.51,4200.0,25.8065,25.8144,25.8065,25.8065,4200.0
2005-08-31 14:40:00,32.51,32.52,32.5,32.5,4100.0,25.8065,25.8144,25.7985,25.7985,4100.0
2005-08-31 14:45:00,32.5,32.54,32.5,32.53,13300.0,25.7985,25.8303,25.7985,25.8224,13300.0
2005-08-31 14:50:00,32.53,32.59,32.52,32.59,12000.0,25.8224,25.87,25.8144,25.87,12000.0
2005-08-31 14:55:00,32.59,32.61,32.56,32.57,5500.0,25.87,25.8859,25.8462,25.8541,5500.0
2005-08-31 15:00:00,32.57,32.61,32.56,32.6,20900.0,25.8541,25.8859,25.8462,25.8779,20900.0
2005-08-31 15:05:00,32.59,32.64,32.58,32.64,10200.0,25.87,25.9097,25.862,25.9097,10200.0
2005-08-31 15:10:00,32.64,32.7,32.64,32.66,11900.0,25.9097,25.9573,25.9097,25.9255,11900.0
2005-08-31 15:15:00,32.66,32.72,32.65,32.71,19600.0,25.9255,25.9732,25.9176,25.9652,19600.0
2005-08-31 15:20:00,32.72,32.77,32.72,32.73,57200.0,25.9732,26.0129,25.9732,25.9811,57200.0
2005-08-31 15:25:00,32.73,32.85,32.73,32.85,43800.0,25.9811,26.0764,25.9811,26.0764,43800.0
2005-08-31 15:30:00,32.85,32.92,32.83,32.86,60400.0,26.0764,26.1319,26.0605,26.0843,60400.0
2005-08-31 15:35:00,32.85,32.92,32.85,32.87,33200.0,26.0764,26.1319,26.0764,26.0922,33200.0
2005-08-31 15:40:00,32.87,32.95,32.85,32.92,38900.0,26.0922,26.1558,26.0764,26.1319,38900.0
2005-08-31 15:45:00,32.92,33.0,32.91,32.99,36700.0,26.1319,26.1954,26.124,26.1875,36700.0
2005-08-31 15:50:00,32.97,32.99,32.97,32.98,29800.0,26.1716,26.1875,26.1716,26.1796,29800.0
2005-08-31 15:55:00,32.98,33.01,32.96,32.99,54400.0,26.1796,26.2034,26.1637,26.1875,54400.0
2005-09-01 09:30:00,32.97,33.01,32.97,32.99,7400.0,26.1716,26.2034,26.1716,26.1875,7400.0
2005-09-01 09:35:00,33.0,33.09,32.99,33.09,8700.0,26.1954,26.2669,26.1875,26.2669,8700.0
2005-09-01 09:40:00,33.08,33.13,32.99,33.01,8200.0,26.2589,26.2986,26.1875,26.2034,8200.0
2005-09-01 09:45:00,32.99,32.99,32.97,32.98,2600.0,26.1875,26.1875,26.1716,26.1796,2600.0
2005-09-01 09:50:00,32.98,33.1,32.96,33.06,9200.0,26.1796,26.2748,26.1637,26.2431,9200.0
2005-09-01 09:55:00,33.05,33.06,33.03,33.03,3200.0,26.2351,26.2431,26.2193,26.2193,3200.0
2005-09-01 10:00:00,33.03,33.03,32.87,32.9,10100.0,26.2193,26.2193,26.0922,26.1161,10100.0
2005-09-01 10:05:00,32.9,32.91,32.88,32.91,5900.0,26.1161,26.124,26.1002,26.124,5900.0
2005-09-01 10:10:00,32.92,32.95,32.9,32.92,6000.0,26.1319,26.1558,26.1161,26.1319,6000.0
2005-09-01 10:15:00,32.92,32.94,32.87,32.92,17100.0,26.1319,26.1478,26.0922,26.1319,17100.0
2005-09-01 10:20:00,32.95,32.96,32.89,32.93,7300.0,26.1558,26.1637,26.1081,26.1399,7300.0
2005-09-01 10:25:00,32.92,32.93,32.89,32.92,3300.0,26.1319,26.1399,26.1081,26.1319,3300.0
2005-09-01 10:30:00,32.92,32.93,32.92,32.92,6700.0,26.1319,26.1399,26.1319,26.1319,6700.0
2005-09-01 10:35:00,32.92,33.01,32.92,33.0,9400.0,26.1319,26.2034,26.1319,26.1954,9400.0
2005-09-01 10:40:00,33.0,33.02,33.0,33.0,5900.0,26.1954,26.2113,26.1954,26.1954,5900.0
2005-09-01 10:45:00,33.0,33.02,32.99,33.01,5300.0,26.1954,26.2113,26.1875,26.2034,5300.0
2005-09-01 10:50:00,33.01,33.02,32.97,33.0,8900.0,26.2034,26.2113,26.1716,26.1954,8900.0
2005-09-01 10:55:00,33.0,33.0,32.98,32.99,7400.0,26.1954,26.1954,26.1796,26.1875,7400.0
2005-09-01 11:00:00,32.98,33.01,32.98,33.0,9500.0,26.1796,26.2034,26.1796,26.1954,9500.0
2005-09-01 11:05:00,33.0,33.04,33.0,33.02,6200.0,26.1954,26.2272,26.1954,26.2113,6200.0
2005-09-01 11:10:00,33.02,33.12,33.02,33.09,8400.0,26.2113,26.2907,26.2113,26.2669,8400.0
2005-09-01 11:15:00,33.09,33.13,33.08,33.09,30600.0,26.2669,26.2986,26.2589,26.2669,30600.0
2005-09-01 11:20:00,33.07,33.14,33.07,33.14,8600.0,26.251,26.3066,26.251,26.3066,8600.0
2005-09-01 11:25:00,33.14,33.28,33.11,33.25,22200.0,26.3066,26.4177,26.2828,26.3939,22200.0
2005-09-01 11:30:00,33.23,33.27,33.18,33.2,21700.0,26.378,26.4098,26.3383,26.3542,21700.0
2005-09-01 11:35:00,33.2,33.24,33.19,33.24,13700.0,26.3542,26.386,26.3463,26.386,13700.0
2005-09-01 11:40:00,33.24,33.32,33.24,33.31,13800.0,26.386,26.4495,26.386,26.4415,13800.0
2005-09-01 11:45:00,33.29,33.31,33.25,33.26,11600.0,26.4256,26.4415,26.3939,26.4018,11600.0
2005-09-01 11:50:00,33.25,33.25,33.18,33.2,13100.0,26.3939,26.3939,26.3383,26.3542,13100.0
2005-09-01 11:55:00,33.21,33.22,33.18,33.18,2900.0,26.3621,26.3701,26.3383,26.3383,2900.0
2005-09-01 12:00:00,33.16,33.17,33.12,33.13,7600.0,26.3224,26.3304,26.2907,26.2986,7600.0
2005-09-01 12:05:00,33.12,33.12,33.04,33.04,6100.0,26.2907,26.2907,26.2272,26.2272,6100.0
2005-09-01 12:10:00,33.05,33.06,33.01,33.01,6500.0,26.2351,26.2431,26.2034,26.2034,6500.0
2005-09-01 12:15:00,33.01,33.02,32.98,33.02,6900.0,26.2034,26.2113,26.1796,26.2113,6900.0
2005-09-01 12:20:00,33.02,33.04,32.97,32.97,6300.0,26.2113,26.2272,26.1716,26.1716,6300.0
2005-09-01 12:25:00,32.97,32.99,32.97,32.98,6600.0,26.1716,26.1875,26.1716,26.1796,6600.0
2005-09-01 12:30:00,32.98,32.99,32.97,32.97,13100.0,26.1796,26.1875,26.1716,26.1716,13100.0
2005-09-01 12:35:00,32.97,32.98,32.93,32.93,13000.0,26.1716,26.1796,26.1399,26.1399,13000.0
2005-09-01 12:40:00,32.94,32.94,32.93,32.93,3500.0,26.1478,26.1478,26.1399,26.1399,3500.0
2005-09-01 12:45:00,32.93,32.99,32.93,32.94,8100.0,26.1399,26.1875,26.1399,26.1478,8100.0
2005-09-01 12:50:00,32.94,32.95,32.94,32.95,16200.0,26.1478,26.1558,26.1478,26.1558,16200.0
2005-09-01 12:55:00,32.94,32.95,32.9,32.92,15600.0,26.1478,26.1558,26.1161,26.1319,15600.0
2005-09-01 13:00:00,32.93,32.93,32.92,32.92,4600.0,26.1399,26.1399,26.1319,26.1319,4600.0
2005-09-01 13:05:00,32.93,32.93,32.92,32.92,8800.0,26.1399,26.1399,26.1319,26.1319,8800.0
2005-09-01 13:10:00,32.92,32.98,32.92,32.95,13400.0,26.1319,26.1796,26.1319,26.1558,13400.0
2005-09-01 13:15:00,32.96,32.97,32.95,32.97,3900.0,26.1637,26.1716,26.1558,26.1716,3900.0
2005-09-01 13:20:00,32.97,33.0,32.97,32.98,23600.0,26.1716,26.1954,26.1716,26.1796,23600.0
2005-09-01 13:25:00,32.98,33.05,32.98,33.03,13900.0,26.1796,26.2351,26.1796,26.2193,13900.0
2005-09-01 13:30:00,33.01,33.01,32.97,32.97,6200.0,26.2034,26.2034,26.1716,26.1716,6200.0
2005-09-01 13:35:00,32.97,32.98,32.97,32.97,7700.0,26.1716,26.1796,26.1716,26.1716,7700.0
2005-09-01 13:40:00,32.97,32.97,32.87,32.87,19400.0,26.1716,26.1716,26.0922,26.0922,19400.0
2005-09-01 13:45:00,32.87,32.9,32.87,32.9,7700.0,26.0922,26.1161,26.0922,26.1161,7700.0
2005-09-01 13:50:00,32.88,32.9,32.87,32.9,7000.0,26.1002,26.1161,26.0922,26.1161,7000.0
2005-09-01 13:55:00,32.89,32.92,32.89,32.9,7100.0,26.1081,26.1319,26.1081,26.1161,7100.0
2005-09-01 14:00:00,32.9,32.91,32.9,32.9,11200.0,26.1161,26.124,26.1161,26.1161,11200.0
2005-09-01 14:05:00,32.9,32.95,32.9,32.93,36000.0,26.1161,26.1558,26.1161,26.1399,36000.0
2005-09-01 14:10:00,32.94,32.98,32.93,32.94,4900.0,26.1478,26.1796,26.1399,26.1478,4900.0
2005-09-01 14:15:00,32.95,32.96,32.95,32.95,6400.0,26.1558,26.1637,26.1558,26.1558,6400.0
2005-09-01 14:20:00,32.96,33.04,32.95,32.99,13400.0,26.1637,26.2272,26.1558,26.1875,13400.0
2005-09-01 14:25:00,32.99,32.99,32.95,32.97,12000.0,26.1875,26.1875,26.1558,26.1716,12000.0
2005-09-01 14:30:00,32.97,33.05,32.95,33.05,10400.0,26.1716,26.2351,26.1558,26.2351,10400.0
2005-09-01 14:35:00,33.02,33.02,32.98,32.98,4500.0,26.2113,26.2113,26.1796,26.1796,4500.0
2005-09-01 14:40:00,32.98,33.02,32.98,33.0,6400.0,26.1796,26.2113,26.1796,26.1954,6400.0
2005-09-01 14:45:00,33.0,33.01,33.0,33.0,10900.0,26.1954,26.2034,26.1954,26.1954,10900.0
2005-09-01 14:50:00,33.0,33.05,33.0,33.05,12400.0,26.1954,26.2351,26.1954,26.2351,12400.0
2005-09-01 14:55:00,33.05,33.07,33.0,33.0,4500.0,26.2351,26.251,26.1954,26.1954,4500.0
2005-09-01 15:00:00,33.0,33.05,33.0,33.02,6900.0,26.1954,26.2351,26.1954,26.2113,6900.0
2005-09-01 15:05:00,33.01,33.02,33.0,33.0,8000.0,26.2034,26.2113,26.1954,26.1954,8000.0
2005-09-01 15:10:00,33.0,33.02,33.0,33.02,24400.0,26.1954,26.2113,26.1954,26.2113,24400.0
2005-09-01 15:15:00,33.01,33.05,33.0,33.02,3500.0,26.2034,26.2351,26.1954,26.2113,3500.0
2005-09-01 15:20:00,33.01,33.01,33.0,33.01,6200.0,26.2034,26.2034,26.1954,26.2034,6200.0
2005-09-01 15:25:00,33.0,33.01,33.0,33.0,8700.0,26.1954,26.2034,26.1954,26.1954,8700.0
2005-09-01 15:30:00,33.0,33.01,33.0,33.0,5300.0,26.1954,26.2034,26.1954,26.1954,5300.0
2005-09-01 15:35:00,33.0,33.01,33.0,33.0,10100.0,26.1954,26.2034,26.1954,26.1954,10100.0
2005-09-01 15:40:00,33.0,33.01,32.99,32.99,28300.0,26.1954,26.2034,26.1875,26.1875,28300.0
2005-09-01 15:45:00,32.99,33.04,32.98,33.04,10500.0,26.1875,26.2272,26.1796,26.2272,10500.0
2005-09-01 15:50:00,33.03,33.03,33.0,33.0,5600.0,26.2193,26.2193,26.1954,26.1954,5600.0
2005-09-01 15:55:00,33.0,33.02,33.0,33.01,16300.0,26.1954,26.2113,26.1954,26.2034,16300.0
2005-09-02 09:30:00,33.22,33.26,33.22,33.26,16300.0,26.3701,26.4018,26.3701,26.4018,16300.0
2005-09-02 09:35:00,33.26,33.26,33.0,33.0,4600.0,26.4018,26.4018,26.1954,26.1954,4600.0
2005-09-02 09:40:00,33.0,33.0,32.89,32.9,22900.0,26.1954,26.1954,26.1081,26.1161,22900.0
2005-09-02 09:45:00,32.9,32.93,32.9,32.92,5400.0,26.1161,26.1399,26.1161,26.1319,5400.0
2005-09-02 09:50:00,32.94,32.97,32.92,32.97,20100.0,26.1478,26.1716,26.1319,26.1716,20100.0
2005-09-02 09:55:00,32.97,33.05,32.96,33.05,19800.0,26.1716,26.2351,26.1637,26.2351,19800.0
2005-09-02 10:00:00,33.04,33.11,33.04,33.11,6900.0,26.2272,26.2828,26.2272,26.2828,6900.0
2005-09-02 10:05:00,33.1,33.11,33.03,33.03,4000.0,26.2748,26.2828,26.2193,26.2193,4000.0
2005-09-02 10:10:00,33.04,33.08,33.04,33.08,1800.0,26.2272,26.2589,26.2272,26.2589,1800.0
2005-09-02 10:15:00,33.07,33.08,33.04,33.06,4100.0,26.251,26.2589,26.2272,26.2431,4100.0
2005-09-02 10:20:00,33.06,33.08,33.04,33.04,16800.0,26.2431,26.2589,26.2272,26.2272,16800.0
2005-09-02 10:25:00,33.04,33.05,33.02,33.03,24800.0,26.2272,26.2351,26.2113,26.2193,24800.0
2005-09-02 10:30:00,33.03,33.03,33.02,33.02,11200.0,26.2193,26.2193,26.2113,26.2113,11200.0
2005-09-02 10:35:00,33.03,33.03,33.02,33.02,6400.0,26.2193,26.2193,26.2113,26.2113,6400.0
2005-09-02 10:40:00,33.02,33.04,33.02,33.04,6200.0,26.2113,26.2272,26.2113,26.2272,6200.0
2005-09-02 10:45:00,33.04,33.05,33.04,33.05,3300.0,26.2272,26.2351,26.2272,26.2351,3300.0
2005-09-02 10:50:00,33.04,33.05,33.04,33.05,5100.0,26.2272,26.2351,26.2272,26.2351,5100.0
2005-09-02 10:55:00,33.05,33.05,33.03,33.03,1800.0,26.2351,26.2351,26.2193,26.2193,1800.0
2005-09-02 11:00:00,33.03,33.05,33.03,33.04,4800.0,26.2193,26.2351,26.2193,26.2272,4800.0
2005-09-02 11:05:00,33.04,33.04,33.02,33.02,4500.0,26.2272,26.2272,26.2113,26.2113,4500.0
2005-09-02 11:10:00,33.02,33.03,33.02,33.03,2000.0,26.2113,26.2193,26.2113,26.2193,2000.0
2005-09-02 11:15:00,33.03,33.03,33.02,33.03,3200.0,26.2193,26.2193,26.2113,26.2193,3200.0
2005-09-02 11:20:00,33.02,33.03,33.02,33.02,4100.0,26.2113,26.2193,26.2113,26.2113,4100.0
2005-09-02 11:25:00,33.03,33.05,33.02,33.02,4500.0,26.2193,26.2351,26.2113,26.2113,4500.0
2005-09-02 11:30:00,33.02,33.03,33.02,33.03,13600.0,26.2113,26.2193,26.2113,26.2193,13600.0
2005-09-02 11:35:00,33.03,33.05,33.02,33.03,4900.0,26.2193,26.2351,26.2113,26.2193,4900.0
2005-09-02 11:40:00,33.05,33.07,33.04,33.07,2600.0,26.2351,26.251,26.2272,26.251,2600.0
2005-09-02 11:45:00,33.08,33.08,33.01,33.03,2200.0,26.2589,26.2589,26.2034,26.2193,2200.0
2005-09-02 11:50:00,33.04,33.04,33.03,33.03,2300.0,26.2272,26.2272,26.2193,26.2193,2300.0
2005-09-02 11:55:00,33.03,33.03,33.02,33.02,800.0,26.2193,26.2193,26.2113,26.2113,800.0
2005-09-02 12:00:00,33.02,33.04,33.02,33.04,3100.0,26.2113,26.2272,26.2113,26.2272,3100.0
2005-09-02 12:05:00,33.04,33.04,33.03,33.03,5400.0,26.2272,26.2272,26.2193,26.2193,5400.0
2005-09-02 12:10:00,33.03,33.03,33.03,33.03,2000.0,26.2193,26.2193,26.2193,26.2193,2000.0
2005-09-02 12:15:00,33.03,33.04,33.03,33.03,1900.0,26.2193,26.2272,26.2193,26.2193,1900.0
2005-09-02 12:20:00,33.03,33.03,33.01,33.02,3400.0,26.2193,26.2193,26.2034,26.2113,3400.0
2005-09-02 12:25:00,33.02,33.02,33.01,33.01,4400.0,26.2113,26.2113,26.2034,26.2034,4400.0
2005-09-02 12:30:00,33.01,33.02,33.01,33.02,4700.0,26.2034,26.2113,26.2034,26.2113,4700.0
2005-09-02 12:35:00,33.02,33.03,33.02,33.02,3800.0,26.2113,26.2193,26.2113,26.2113,3800.0
2005-09-02 12:40:00,33.02,33.03,33.01,33.02,2000.0,26.2113,26.2193,26.2034,26.2113,2000.0
2005-09-02 12:45:00,33.04,33.04,33.02,33.02,1900.0,26.2272,26.2272,26.2113,26.2113,1900.0
2005-09-02 12:50:00,33.03,33.04,33.02,33.04,3700.0,26.2193,26.2272,26.2113,26.2272,3700.0
2005-09-02 12:55:00,33.04,33.07,33.04,33.05,3100.0,26.2272,26.251,26.2272,26.2351,3100.0
2005-09-02 13:00:00,33.06,33.06,33.05,33.06,2500.0,26.2431,26.2431,26.2351,26.2431,2500.0
2005-09-02 13:05:00,33.07,33.09,33.07,33.09,3100.0,26.251,26.2669,26.251,26.2669,3100.0
2005-09-02 13:10:00,33.08,33.09,33.07,33.07,1800.0,26.2589,26.2669,26.251,26.251,1800.0
2005-09-02 13:15:00,33.07,33.07,33.06,33.06,1500.0,26.251,26.251,26.2431,26.2431,1500.0
2005-09-02 13:20:00,33.06,33.07,33.05,33.07,2200.0,26.2431,26.251,26.2351,26.251,2200.0
2005-09-02 13:25:00,33.07,33.1,33.06,33.06,3700.0,26.251,26.2748,26.2431,26.2431,3700.0
2005-09-02 13:30:00,33.06,33.06,33.05,33.06,2200.0,26.2431,26.2431,26.2351,26.2431,2200.0
2005-09-02 13:35:00,33.07,33.09,33.07,33.09,3800.0,26.251,26.2669,26.251,26.2669,3800.0
2005-09-02 13:40:00,33.09,33.09,33.08,33.08,500.0,26.2669,26.2669,26.2589,26.2589,500.0
2005-09-02 13:45:00,33.08,33.09,33.07,33.08,2200.0,26.2589,26.2669,26.251,26.2589,2200.0
2005-09-02 13:50:00,33.07,33.08,33.07,33.08,2500.0,26.251,26.2589,26.251,26.2589,2500.0
2005-09-02 13:55:00,33.08,33.09,33.08,33.09,4500.0,26.2589,26.2669,26.2589,26.2669,4500.0
2005-09-02 14:00:00,33.09,33.09,33.08,33.09,3300.0,26.2669,26.2669,26.2589,26.2669,3300.0
2005-09-02 14:05:00,33.08,33.09,33.07,33.09,4500.0,26.2589,26.2669,26.251,26.2669,4500.0
2005-09-02 14:10:00,33.08,33.09,33.08,33.08,1400.0,26.2589,26.2669,26.2589,26.2589,1400.0
2005-09-02 14:15:00,33.08,33.09,33.08,33.09,700.0,26.2589,26.2669,26.2589,26.2669,700.0
2005-09-02 14:20:00,33.08,33.09,33.08,33.09,2700.0,26.2589,26.2669,26.2589,26.2669,2700.0
2005-09-02 14:25:00,33.09,33.09,33.07,33.08,1600.0,26.2669,26.2669,26.251,26.2589,1600.0
2005-09-02 14:30:00,33.09,33.11,33.08,33.08,8100.0,26.2669,26.2828,26.2589,26.2589,8100.0
2005-09-02 14:35:00,33.07,33.08,33.07,33.07,6200.0,26.251,26.2589,26.251,26.251,6200.0
2005-09-02 14:40:00,33.07,33.08,33.05,33.06,7000.0,26.251,26.2589,26.2351,26.2431,7000.0
2005-09-02 14:45:00,33.05,33.06,33.04,33.06,5600.0,26.2351,26.2431,26.2272,26.2431,5600.0
2005-09-02 14:50:00,33.06,33.06,33.05,33.05,3300.0,26.2431,26.2431,26.2351,26.2351,3300.0
2005-09-02 14:55:00,33.05,33.06,33.05,33.06,1800.0,26.2351,26.2431,26.2351,26.2431,1800.0
2005-09-02 15:00:00,33.05,33.07,33.05,33.06,5900.0,26.2351,26.251,26.2351,26.2431,5900.0
2005-09-02 15:05:00,33.07,33.08,33.06,33.08,4300.0,26.251,26.2589,26.2431,26.2589,4300.0
2005-09-02 15:10:00,33.08,33.08,33.05,33.05,4500.0,26.2589,26.2589,26.2351,26.2351,4500.0
2005-09-02 15:15:00,33.05,33.05,33.04,33.05,7800.0,26.2351,26.2351,26.2272,26.2351,7800.0
2005-09-02 15:20:00,33.06,33.11,33.04,33.07,16000.0,26.2431,26.2828,26.2272,26.251,16000.0
2005-09-02 15:25:00,33.07,33.09,33.07,33.08,8100.0,26.251,26.2669,26.251,26.2589,8100.0
2005-09-02 15:30:00,33.07,33.08,33.03,33.03,10000.0,26.251,26.2589,26.2193,26.2193,10000.0
2005-09-02 15:35:00,33.03,33.03,33.01,33.02,5000.0,26.2193,26.2193,26.2034,26.2113,5000.0
2005-09-02 15:40:00,33.02,33.02,33.01,33.02,11100.0,26.2113,26.2113,26.2034,26.2113,11100.0
2005-09-02 15:45:00,33.01,33.1,33.01,33.1,26500.0,26.2034,26.2748,26.2034,26.2748,26500.0
2005-09-02 15:50:00,33.11,33.11,33.07,33.09,22300.0,26.2828,26.2828,26.251,26.2669,22300.0
2005-09-02 15:55:00,33.09,33.12,33.08,33.12,58600.0,26.2669,26.2907,26.2589,26.2907,58600.0
2005-09-06 09:30:00,33.55,33.56,33.48,33.49,40500.0,26.632,26.64,26.5765,26.5844,40500.0
2005-09-06 09:35:00,33.49,33.51,33.45,33.48,10400.0,26.5844,26.6003,26.5527,26.5765,10400.0
2005-09-06 09:40:00,33.45,33.45,33.35,33.38,8600.0,26.5527,26.5527,26.4733,26.4971,8600.0
2005-09-06 09:45:00,33.39,33.48,33.38,33.42,12500.0,26.505,26.5765,26.4971,26.5288,12500.0
2005-09-06 09:50:00,33.41,33.54,33.41,33.47,14600.0,26.5209,26.6241,26.5209,26.5685,14600.0
2005-09-06 09:55:00,33.47,33.5,33.45,33.48,5600.0,26.5685,26.5923,26.5527,26.5765,5600.0
2005-09-06 10:00:00,33.42,33.49,33.35,33.42,10600.0,26.5288,26.5844,26.4733,26.5288,10600.0
2005-09-06 10:05:00,33.42,33.51,33.37,33.51,21200.0,26.5288,26.6003,26.4891,26.6003,21200.0
2005-09-06 10:10:00,33.51,33.51,33.48,33.51,6100.0,26.6003,26.6003,26.5765,26.6003,6100.0
2005-09-06 10:15:00,33.5,33.51,33.49,33.49,3800.0,26.5923,26.6003,26.5844,26.5844,3800.0
2005-09-06 10:20:00,33.49,33.5,33.46,33.47,5200.0,26.5844,26.5923,26.5606,26.5685,5200.0
2005-09-06 10:25:00,33.47,33.5,33.47,33.5,9700.0,26.5685,26.5923,26.5685,26.5923,9700.0
2005-09-06 10:30:00,33.5,33.5,33.46,33.46,3100.0,26.5923,26.5923,26.5606,26.5606,3100.0
2005-09-06 10:35:00,33.46,33.47,33.45,33.47,10600.0,26.5606,26.5685,26.5527,26.5685,10600.0
2005-09-06 10:40:00,33.46,33.49,33.46,33.49,4500.0,26.5606,26.5844,26.5606,26.5844,4500.0
2005-09-06 10:45:00,33.49,33.51,33.48,33.49,8700.0,26.5844,26.6003,26.5765,26.5844,8700.0
2005-09-06 10:50:00,33.48,33.5,33.48,33.49,6800.0,26.5765,26.5923,26.5765,26.5844,6800.0
2005-09-06 10:55:00,33.49,33.49,33.46,33.46,2300.0,26.5844,26.5844,26.5606,26.5606,2300.0
2005-09-06 11:00:00,33.47,33.47,33.44,33.45,14400.0,26.5685,26.5685,26.5447,26.5527,14400.0
2005-09-06 11:05:00,33.45,33.47,33.45,33.47,8900.0,26.5527,26.5685,26.5527,26.5685,8900.0
2005-09-06 11:10:00,33.47,33.49,33.47,33.49,10400.0,26.5685,26.5844,26.5685,26.5844,10400.0
2005-09-06 11:15:00,33.5,33.55,33.5,33.51,6000.0,26.5923,26.632,26.5923,26.6003,6000.0
2005-09-06 11:20:00,33.51,33.53,33.51,33.53,13300.0,26.6003,26.6162,26.6003,26.6162,13300.0
2005-09-06 11:25:00,33.53,33.54,33.52,33.52,4700.0,26.6162,26.6241,26.6082,26.6082,4700.0
2005-09-06 11:30:00,33.52,33.53,33.51,33.52,3500.0,26.6082,26.6162,26.6003,26.6082,3500.0
2005-09-06 11:35:00,33.52,33.52,33.5,33.5,2300.0,26.6082,26.6082,26.5923,26.5923,2300.0
2005-09-06 11:40:00,33.51,33.51,33.48,33.5,17000.0,26.6003,26.6003,26.5765,26.5923,17000.0
2005-09-06 11:45:00,33.51,33.53,33.5,33.53,13400.0,26.6003,26.6162,26.5923,26.6162,13400.0
2005-09-06 11:50:00,33.54,33.61,33.54,33.59,8000.0,26.6241,26.6797,26.6241,26.6638,8000.0
2005-09-06 11:55:00,33.59,33.66,33.59,33.64,27000.0,26.6638,26.7193,26.6638,26.7035,27000.0
2005-09-06 12:00:00,33.64,33.64,33.58,33.59,5900.0,26.7035,26.7035,26.6558,26.6638,5900.0
2005-09-06 12:05:00,33.6,33.66,33.6,33.66,3600.0,26.6717,26.7193,26.6717,26.7193,3600.0
2005-09-06 12:10:00,33.66,33.72,33.66,33.71,9100.0,26.7193,26.767,26.7193,26.759,9100.0
2005-09-06 12:15:00,33.7,33.72,33.7,33.72,4100.0,26.7511,26.767,26.7511,26.767,4100.0
2005-09-06 12:20:00,33.71,33.71,33.68,33.68,4800.0,26.759,26.759,26.7352,26.7352,4800.0
2005-09-06 12:25:00,33.68,33.71,33.68,33.69,10000.0,26.7352,26.759,26.7352,26.7432,10000.0
2005-09-06 12:30:00,33.7,33.73,33.68,33.68,7000.0,26.7511,26.7749,26.7352,26.7352,7000.0
2005-09-06 12:35:00,33.7,33.7,33.68,33.69,22300.0,26.7511,26.7511,26.7352,26.7432,22300.0
2005-09-06 12:40:00,33.69,33.73,33.67,33.71,7900.0,26.7432,26.7749,26.7273,26.759,7900.0
2005-09-06 12:45:00,33.71,33.76,33.71,33.74,10400.0,26.759,26.7987,26.759,26.7829,10400.0
2005-09-06 12:50:00,33.72,33.76,33.72,33.74,5500.0,26.767,26.7987,26.767,26.7829,5500.0
2005-09-06 12:55:00,33.74,33.74,33.72,33.74,30800.0,26.7829,26.7829,26.767,26.7829,30800.0
2005-09-06 13:00:00,33.75,33.79,33.75,33.78,9100.0,26.7908,26.8225,26.7908,26.8146,9100.0
2005-09-06 13:05:00,33.77,33.79,33.75,33.75,6300.0,26.8067,26.8225,26.7908,26.7908,6300.0
2005-09-06 13:10:00,33.75,33.76,33.73,33.73,5000.0,26.7908,26.7987,26.7749,26.7749,5000.0
2005-09-06 13:15:00,33.75,33.75,33.72,33.72,2400.0,26.7908,26.7908,26.767,26.767,2400.0
2005-09-06 13:20:00,33.73,33.73,33.7,33.7,5300.0,26.7749,26.7749,26.7511,26.7511,5300.0
2005-09-06 13:25:00,33.7,33.71,33.68,33.68,13900.0,26.7511,26.759,26.7352,26.7352,13900.0
2005-09-06 13:30:00,33.69,33.69,33.65,33.65,2100.0,26.7432,26.7432,26.7114,26.7114,2100.0
2005-09-06 13:35:00,33.65,33.68,33.65,33.65,9400.0,26.7114,26.7352,26.7114,26.7114,9400.0
2005-09-06 13:40:00,33.65,33.65,33.62,33.62,6300.0,26.7114,26.7114,26.6876,26.6876,6300.0
2005-09-06 13:45:00,33.6,33.62,33.6,33.62,12800.0,26.6717,26.6876,26.6717,26.6876,12800.0
2005-09-06 13:50:00,33.61,33.64,33.6,33.64,15200.0,26.6797,26.7035,26.6717,26.7035,15200.0
2005-09-06 13:55:00,33.64,33.67,33.63,33.67,8400.0,26.7035,26.7273,26.6955,26.7273,8400.0
2005-09-06 14:00:00,33.67,33.67,33.64,33.65,4900.0,26.7273,26.7273,26.7035,26.7114,4900.0
2005-09-06 14:05:00,33.65,33.69,33.65,33.66,5500.0,26.7114,26.7432,26.7114,26.7193,5500.0
2005-09-06 14:10:00,33.66,33.66,33.62,33.64,8700.0,26.7193,26.7193,26.6876,26.7035,8700.0
2005-09-06 14:15:00,33.64,33.66,33.58,33.59,8900.0,26.7035,26.7193,26.6558,26.6638,8900.0
2005-09-06 14:20:00,33.6,33.61,33.59,33.6,8000.0,26.6717,26.6797,26.6638,26.6717,8000.0
2005-09-06 14:25:00,33.59,33.6,33.57,33.59,18400.0,26.6638,26.6717,26.6479,26.6638,18400.0
2005-09-06 14:30:00,33.58,33.6,33.58,33.6,15700.0,26.6558,26.6717,26.6558,26.6717,15700.0
2005-09-06 14:35:00,33.6,33.6,33.57,33.57,9000.0,26.6717,26.6717,26.6479,26.6479,9000.0
2005-09-06 14:40:00,33.57,33.58,33.56,33.57,7800.0,26.6479,26.6558,26.64,26.6479,7800.0
2005-09-06 14:45:00,33.56,33.57,33.55,33.55,10100.0,26.64,26.6479,26.632,26.632,10100.0
2005-09-06 14:50:00,33.55,33.56,33.55,33.56,9300.0,26.632,26.64,26.632,26.64,9300.0
2005-09-06 14:55:00,33.56,33.57,33.55,33.56,12600.0,26.64,26.6479,26.632,26.64,12600.0
2005-09-06 15:00:00,33.56,33.56,33.53,33.53,7600.0,26.64,26.64,26.6162,26.6162,7600.0
2005-09-06 15:05:00,33.53,33.56,33.53,33.56,12700.0,26.6162,26.64,26.6162,26.64,12700.0
2005-09-06 15:10:00,33.56,33.57,33.56,33.57,3000.0,26.64,26.6479,26.64,26.6479,3000.0
2005-09-06 15:15:00,33.57,33.59,33.57,33.58,6300.0,26.6479,26.6638,26.6479,26.6558,6300.0
2005-09-06 15:20:00,33.59,33.59,33.57,33.57,6900.0,26.6638,26.6638,26.6479,26.6479,6900.0
2005-09-06 15:25:00,33.57,33.57,33.54,33.56,15100.0,26.6479,26.6479,26.6241,26.64,15100.0
2005-09-06 15:30:00,33.55,33.57,33.55,33.57,7800.0,26.632,26.6479,26.632,26.6479,7800.0
2005-09-06 15:35:00,33.57,33.58,33.57,33.58,9400.0,26.6479,26.6558,26.6479,26.6558,9400.0
2005-09-06 15:40:00,33.58,33.61,33.57,33.61,15400.0,26.6558,26.6797,26.6479,26.6797,15400.0
2005-09-06 15:45:00,33.61,33.7,33.61,33.67,34800.0,26.6797,26.7511,26.6797,26.7273,34800.0
2005-09-06 15:50:00,33.67,33.68,33.63,33.63,14300.0,26.7273,26.7352,26.6955,26.6955,14300.0
2005-09-06 15:55:00,33.64,33.68,33.63,33.68,21500.0,26.7035,26.7352,26.6955,26.7352,21500.0
2005-09-07 09:30:00,33.71,33.71,33.58,33.58,13500.0,26.759,26.759,26.6558,26.6558,13500.0
2005-09-07 09:35:00,33.58,33.7,33.56,33.7,11700.0,26.6558,26.7511,26.64,26.7511,11700.0
2005-09-07 09:40:00,33.7,33.78,33.69,33.75,11500.0,26.7511,26.8146,26.7432,26.7908,11500.0
2005-09-07 09:45:00,33.75,33.77,33.74,33.74,33500.0,26.7908,26.8067,26.7829,26.7829,33500.0
2005-09-07 09:50:00,33.74,33.77,33.73,33.75,53900.0,26.7829,26.8067,26.7749,26.7908,53900.0
2005-09-07 09:55:00,33.75,33.75,33.7,33.73,14600.0,26.7908,26.7908,26.7511,26.7749,14600.0
2005-09-07 10:00:00,33.73,33.73,33.67,33.69,9800.0,26.7749,26.7749,26.7273,26.7432,9800.0
2005-09-07 10:05:00,33.69,33.72,33.66,33.66,17400.0,26.7432,26.767,26.7193,26.7193,17400.0
2005-09-07 10:10:00,33.66,33.7,33.65,33.68,20800.0,26.7193,26.7511,26.7114,26.7352,20800.0
2005-09-07 10:15:00,33.68,33.68,33.65,33.68,13600.0,26.7352,26.7352,26.7114,26.7352,13600.0
2005-09-07 10:20:00,33.68,33.76,33.68,33.76,22700.0,26.7352,26.7987,26.7352,26.7987,22700.0
2005-09-07 10:25:00,33.78,33.78,33.73,33.73,11400.0,26.8146,26.8146,26.7749,26.7749,11400.0
2005-09-07 10:30:00,33.73,33.75,33.72,33.73,22600.0,26.7749,26.7908,26.767,26.7749,22600.0
2005-09-07 10:35:00,33.73,33.77,33.73,33.76,14500.0,26.7749,26.8067,26.7749,26.7987,14500.0
2005-09-07 10:40:00,33.76,33.78,33.75,33.75,8600.0,26.7987,26.8146,26.7908,26.7908,8600.0
2005-09-07 10:45:00,33.76,33.78,33.75,33.78,7400.0,26.7987,26.8146,26.7908,26.8146,7400.0
2005-09-07 10:50:00,33.79,33.83,33.78,33.83,4100.0,26.8225,26.8543,26.8146,26.8543,4100.0
2005-09-07 10:55:00,33.83,33.84,33.81,33.82,4400.0,26.8543,26.8622,26.8384,26.8464,4400.0
2005-09-07 11:00:00,33.81,33.84,33.8,33.84,5500.0,26.8384,26.8622,26.8305,26.8622,5500.0
2005-09-07 11:05:00,33.85,33.86,33.81,33.83,3700.0,26.8702,26.8781,26.8384,26.8543,3700.0
2005-09-07 11:10:00,33.83,33.83,33.79,33.79,7200.0,26.8543,26.8543,26.8225,26.8225,7200.0
2005-09-07 11:15:00,33.79,33.79,33.75,33.75,6600.0,26.8225,26.8225,26.7908,26.7908,6600.0
2005-09-07 11:20:00,33.76,33.78,33.76,33.76,4100.0,26.7987,26.8146,26.7987,26.7987,4100.0
2005-09-07 11:25:00,33.76,33.77,33.75,33.76,5500.0,26.7987,26.8067,26.7908,26.7987,5500.0
2005-09-07 11:30:00,33.75,33.76,33.71,33.71,11900.0,26.7908,26.7987,26.759,26.759,11900.0
2005-09-07 11:35:00,33.72,33.73,33.72,33.73,10900.0,26.767,26.7749,26.767,26.7749,10900.0
2005-09-07 11:40:00,33.72,33.72,33.7,33.72,5900.0,26.767,26.767,26.7511,26.767,5900.0
2005-09-07 11:45:00,33.71,33.73,33.71,33.72,6500.0,26.759,26.7749,26.759,26.767,6500.0
2005-09-07 11:50:00,33.72,33.72,33.69,33.69,5200.0,26.767,26.767,26.7432,26.7432,5200.0
2005-09-07 11:55:00,33.7,33.7,33.68,33.68,2200.0,26.7511,26.7511,26.7352,26.7352,2200.0
2005-09-07 12:00:00,33.67,33.68,33.66,33.68,7300.0,26.7273,26.7352,26.7193,26.7352,7300.0
2005-09-07 12:05:00,33.67,33.7,33.67,33.7,3900.0,26.7273,26.7511,26.7273,26.7511,3900.0
2005-09-07 12:10:00,33.7,33.71,33.69,33.69,6100.0,26.7511,26.759,26.7432,26.7432,6100.0
2005-09-07 12:15:00,33.69,33.71,33.69,33.71,2700.0,26.7432,26.759,26.7432,26.759,2700.0
2005-09-07 12:20:00,33.7,33.71,33.69,33.7,6000.0,26.7511,26.759,26.7432,26.7511,6000.0
2005-09-07 12:25:00,33.7,33.7,33.69,33.7,2000.0,26.7511,26.7511,26.7432,26.7511,2000.0
2005-09-07 12:30:00,33.69,33.72,33.68,33.72,4100.0,26.7432,26.767,26.7352,26.767,4100.0
2005-09-07 12:35:00,33.71,33.71,33.64,33.67,32200.0,26.759,26.759,26.7035,26.7273,32200.0
2005-09-07 12:40:00,33.66,33.68,33.65,33.66,17800.0,26.7193,26.7352,26.7114,26.7193,17800.0
2005-09-07 12:45:00,33.65,33.69,33.64,33.66,28000.0,26.7114,26.7432,26.7035,26.7193,28000.0
2005-09-07 12:50:00,33.66,33.67,33.65,33.65,9700.0,26.7193,26.7273,26.7114,26.7114,9700.0
2005-09-07 12:55:00,33.66,33.66,33.64,33.64,3000.0,26.7193,26.7193,26.7035,26.7035,3000.0
2005-09-07 13:00:00,33.64,33.64,33.58,33.6,11800.0,26.7035,26.7035,26.6558,26.6717,11800.0
2005-09-07 13:05:00,33.61,33.62,33.55,33.58,18900.0,26.6797,26.6876,26.632,26.6558,18900.0
2005-09-07 13:10:00,33.58,33.58,33.54,33.56,10200.0,26.6558,26.6558,26.6241,26.64,10200.0
2005-09-07 13:15:00,33.55,33.56,33.49,33.51,18000.0,26.632,26.64,26.5844,26.6003,18000.0
2005-09-07 13:20:00,33.51,33.54,33.5,33.54,6600.0,26.6003,26.6241,26.5923,26.6241,6600.0
2005-09-07 13:25:00,33.55,33.56,33.53,33.55,10100.0,26.632,26.64,26.6162,26.632,10100.0
2005-09-07 13:30:00,33.56,33.56,33.54,33.55,5400.0,26.64,26.64,26.6241,26.632,5400.0
2005-09-07 13:35:00,33.56,33.59,33.56,33.57,5000.0,26.64,26.6638,26.64,26.6479,5000.0
2005-09-07 13:40:00,33.59,33.59,33.56,33.57,4300.0,26.6638,26.6638,26.64,26.6479,4300.0
2005-09-07 13:45:00,33.57,33.58,33.57,33.58,2800.0,26.6479,26.6558,26.6479,26.6558,2800.0
2005-09-07 13:50:00,33.57,33.57,33.57,33.57,3300.0,26.6479,26.6479,26.6479,26.6479,3300.0
2005-09-07 13:55:00,33.58,33.58,33.57,33.57,3100.0,26.6558,26.6558,26.6479,26.6479,3100.0
2005-09-07 14:00:00,33.57,33.6,33.56,33.59,7500.0,26.6479,26.6717,26.64,26.6638,7500.0
2005-09-07 14:05:00,33.59,33.65,33.59,33.62,6000.0,26.6638,26.7114,26.6638,26.6876,6000.0
2005-09-07 14:10:00,33.62,33.62,33.57,33.58,5100.0,26.6876,26.6876,26.6479,26.6558,5100.0
2005-09-07 14:15:00,33.57,33.58,33.55,33.56,7000.0,26.6479,26.6558,26.632,26.64,7000.0
2005-09-07 14:20:00,33.56,33.56,33.56,33.56,2300.0,26.64,26.64,26.64,26.64,2300.0
2005-09-07 14:25:00,33.55,33.56,33.54,33.54,22900.0,26.632,26.64,26.6241,26.6241,22900.0
2005-09-07 14:30:00,33.54,33.56,33.51,33.54,10600.0,26.6241,26.64,26.6003,26.6241,10600.0
2005-09-07 14:35:00,33.55,33.55,33.51,33.51,5000.0,26.632,26.632,26.6003,26.6003,5000.0
2005-09-07 14:40:00,33.51,33.55,33.51,33.55,6700.0,26.6003,26.632,26.6003,26.632,6700.0
2005-09-07 14:45:00,33.55,33.56,33.54,33.54,4100.0,26.632,26.64,26.6241,26.6241,4100.0
2005-09-07 14:50:00,33.53,33.55,33.52,33.52,6900.0,26.6162,26.632,26.6082,26.6082,6900.0
2005-09-07 14:55:00,33.52,33.53,33.52,33.53,4200.0,26.6082,26.6162,26.6082,26.6162,4200.0
2005-09-07 15:00:00,33.53,33.54,33.52,33.53,7300.0,26.6162,26.6241,26.6082,26.6162,7300.0
2005-09-07 15:05:00,33.53,33.54,33.53,33.54,8800.0,26.6162,26.6241,26.6162,26.6241,8800.0
2005-09-07 15:10:00,33.54,33.57,33.54,33.56,6800.0,26.6241,26.6479,26.6241,26.64,6800.0
2005-09-07 15:15:00,33.56,33.61,33.53,33.6,20800.0,26.64,26.6797,26.6162,26.6717,20800.0
2005-09-07 15:20:00,33.61,33.62,33.6,33.61,7400.0,26.6797,26.6876,26.6717,26.6797,7400.0
2005-09-07 15:25:00,33.6,33.62,33.6,33.61,24400.0,26.6717,26.6876,26.6717,26.6797,24400.0
2005-09-07 15:30:00,33.61,33.62,33.6,33.62,9600.0,26.6797,26.6876,26.6717,26.6876,9600.0
2005-09-07 15:35:00,33.62,33.63,33.61,33.62,15900.0,26.6876,26.6955,26.6797,26.6876,15900.0
2005-09-07 15:40:00,33.63,33.66,33.63,33.66,10900.0,26.6955,26.7193,26.6955,26.7193,10900.0
2005-09-07 15:45:00,33.66,33.69,33.65,33.68,21700.0,26.7193,26.7432,26.7114,26.7352,21700.0
2005-09-07 15:50:00,33.67,33.68,33.61,33.61,36100.0,26.7273,26.7352,26.6797,26.6797,36100.0
2005-09-07 15:55:00,33.62,33.65,33.61,33.64,39900.0,26.6876,26.7114,26.6797,26.7035,39900.0
2005-09-08 09:30:00,33.55,33.55,33.4,33.42,23700.0,26.632,26.632,26.513,26.5288,23700.0
2005-09-08 09:35:00,33.42,33.45,33.38,33.4,13800.0,26.5288,26.5527,26.4971,26.513,13800.0
2005-09-08 09:40:00,33.4,33.44,33.4,33.4,15500.0,26.513,26.5447,26.513,26.513,15500.0
2005-09-08 09:45:00,33.4,33.44,33.4,33.43,11700.0,26.513,26.5447,26.513,26.5368,11700.0
2005-09-08 09:50:00,33.41,33.44,33.4,33.44,8700.0,26.5209,26.5447,26.513,26.5447,8700.0
2005-09-08 09:55:00,33.44,33.47,33.44,33.45,11100.0,26.5447,26.5685,26.5447,26.5527,11100.0
2005-09-08 10:00:00,33.46,33.46,33.4,33.42,8500.0,26.5606,26.5606,26.513,26.5288,8500.0
2005-09-08 10:05:00,33.42,33.46,33.38,33.46,17200.0,26.5288,26.5606,26.4971,26.5606,17200.0
2005-09-08 10:10:00,33.46,33.46,33.42,33.45,10800.0,26.5606,26.5606,26.5288,26.5527,10800.0
2005-09-08 10:15:00,33.45,33.46,33.41,33.41,15800.0,26.5527,26.5606,26.5209,26.5209,15800.0
2005-09-08 10:20:00,33.4,33.41,33.36,33.38,5400.0,26.513,26.5209,26.4812,26.4971,5400.0
2005-09-08 10:25:00,33.37,33.39,33.37,33.38,8100.0,26.4891,26.505,26.4891,26.4971,8100.0
2005-09-08 10:30:00,33.38,33.42,33.37,33.41,18700.0,26.4971,26.5288,26.4891,26.5209,18700.0
2005-09-08 10:35:00,33.39,33.41,33.38,33.38,6800.0,26.505,26.5209,26.4971,26.4971,6800.0
2005-09-08 10:40:00,33.39,33.41,33.34,33.34,12700.0,26.505,26.5209,26.4653,26.4653,12700.0
2005-09-08 10:45:00,33.34,33.34,33.3,33.32,16500.0,26.4653,26.4653,26.4336,26.4495,16500.0
2005-09-08 10:50:00,33.31,33.32,33.24,33.24,10900.0,26.4415,26.4495,26.386,26.386,10900.0
2005-09-08 10:55:00,33.24,33.28,33.22,33.28,10400.0,26.386,26.4177,26.3701,26.4177,10400.0
2005-09-08 11:00:00,33.28,33.29,33.24,33.29,8400.0,26.4177,26.4256,26.386,26.4256,8400.0
2005-09-08 11:05:00,33.28,33.32,33.28,33.31,11900.0,26.4177,26.4495,26.4177,26.4415,11900.0
2005-09-08 11:10:00,33.31,33.38,33.29,33.29,9600.0,26.4415,26.4971,26.4256,26.4256,9600.0
2005-09-08 11:15:00,33.29,33.29,33.26,33.27,5800.0,26.4256,26.4256,26.4018,26.4098,5800.0
2005-09-08 11:20:00,33.27,33.31,33.25,33.3,10100.0,26.4098,26.4415,26.3939,26.4336,10100.0
2005-09-08 11:25:00,33.31,33.33,33.31,33.32,2800.0,26.4415,26.4574,26.4415,26.4495,2800.0
2005-09-08 11:30:00,33.31,33.4,33.31,33.38,11700.0,26.4415,26.513,26.4415,26.4971,11700.0
2005-09-08 11:35:00,33.39,33.39,33.35,33.38,7000.0,26.505,26.505,26.4733,26.4971,7000.0
2005-09-08 11:40:00,33.38,33.39,33.38,33.38,2900.0,26.4971,26.505,26.4971,26.4971,2900.0
2005-09-08 11:45:00,33.38,33.4,33.37,33.37,7000.0,26.4971,26.513,26.4891,26.4891,7000.0
2005-09-08 11:50:00,33.38,33.38,33.37,33.37,2200.0,26.4971,26.4971,26.4891,26.4891,2200.0
2005-09-08 11:55:00,33.37,33.37,33.34,33.34,4000.0,26.4891,26.4891,26.4653,26.4653,4000.0
2005-09-08 12:00:00,33.34,33.34,33.32,33.32,1000.0,26.4653,26.4653,26.4495,26.4495,1000.0
2005-09-08 12:05:00,33.3,33.3,33.26,33.27,8500.0,26.4336,26.4336,26.4018,26.4098,8500.0
2005-09-08 12:10:00,33.27,33.27,33.23,33.23,6200.0,26.4098,26.4098,26.378,26.378,6200.0
2005-09-08 12:15:00,33.23,33.24,33.2,33.21,5400.0,26.378,26.386,26.3542,26.3621,5400.0
2005-09-08 12:20:00,33.22,33.23,33.21,33.21,3500.0,26.3701,26.378,26.3621,26.3621,3500.0
2005-09-08 12:25:00,33.21,33.21,33.19,33.2,3800.0,26.3621,26.3621,26.3463,26.3542,3800.0
2005-09-08 12:30:00,33.18,33.18,33.13,33.15,7100.0,26.3383,26.3383,26.2986,26.3145,7100.0
2005-09-08 12:35:00,33.15,33.18,33.14,33.14,13600.0,26.3145,26.3383,26.3066,26.3066,13600.0
2005-09-08 12:40:00,33.14,33.14,33.12,33.12,3000.0,26.3066,26.3066,26.2907,26.2907,3000.0
2005-09-08 12:45:00,33.13,33.14,33.09,33.1,8700.0,26.2986,26.3066,26.2669,26.2748,8700.0
2005-09-08 12:50:00,33.09,33.09,33.07,33.07,7100.0,26.2669,26.2669,26.251,26.251,7100.0
2005-09-08 12:55:00,33.07,33.17,33.07,33.09,17900.0,26.251,26.3304,26.251,26.2669,17900.0
2005-09-08 13:00:00,33.08,33.13,33.08,33.13,7400.0,26.2589,26.2986,26.2589,26.2986,7400.0
2005-09-08 13:05:00,33.12,33.16,33.12,33.13,7200.0,26.2907,26.3224,26.2907,26.2986,7200.0
2005-09-08 13:10:00,33.11,33.13,33.07,33.07,11300.0,26.2828,26.2986,26.251,26.251,11300.0
2005-09-08 13:15:00,33.06,33.1,33.06,33.06,11400.0,26.2431,26.2748,26.2431,26.2431,11400.0
2005-09-08 13:20:00,33.05,33.07,33.04,33.05,11700.0,26.2351,26.251,26.2272,26.2351,11700.0
2005-09-08 13:25:00,33.05,33.09,33.05,33.09,3400.0,26.2351,26.2669,26.2351,26.2669,3400.0
2005-09-08 13:30:00,33.08,33.1,33.01,33.01,17200.0,26.2589,26.2748,26.2034,26.2034,17200.0
2005-09-08 13:35:00,33.0,33.0,32.97,33.0,8300.0,26.1954,26.1954,26.1716,26.1954,8300.0
2005-09-08 13:40:00,33.0,33.01,32.96,33.01,16400.0,26.1954,26.2034,26.1637,26.2034,16400.0
2005-09-08 13:45:00,33.01,33.03,33.0,33.02,6200.0,26.2034,26.2193,26.1954,26.2113,6200.0
2005-09-08 13:50:00,33.02,33.07,33.02,33.07,18800.0,26.2113,26.251,26.2113,26.251,18800.0
2005-09-08 13:55:00,33.08,33.09,33.05,33.09,5000.0,26.2589,26.2669,26.2351,26.2669,5000.0
2005-09-08 14:00:00,33.07,33.09,33.06,33.09,5600.0,26.251,26.2669,26.2431,26.2669,5600.0
2005-09-08 14:05:00,33.08,33.09,33.08,33.09,5000.0,26.2589,26.2669,26.2589,26.2669,5000.0
2005-09-08 14:10:00,33.09,33.09,33.05,33.05,2900.0,26.2669,26.2669,26.2351,26.2351,2900.0
2005-09-08 14:15:00,33.06,33.07,33.0,33.03,12400.0,26.2431,26.251,26.1954,26.2193,12400.0
2005-09-08 14:20:00,33.03,33.04,32.99,33.0,26500.0,26.2193,26.2272,26.1875,26.1954,26500.0
2005-09-08 14:25:00,33.0,33.03,32.96,33.03,17200.0,26.1954,26.2193,26.1637,26.2193,17200.0
2005-09-08 14:30:00,33.03,33.05,33.03,33.04,5300.0,26.2193,26.2351,26.2193,26.2272,5300.0
2005-09-08 14:35:00,33.05,33.06,33.01,33.04,12000.0,26.2351,26.2431,26.2034,26.2272,12000.0
2005-09-08 14:40:00,33.04,33.04,33.02,33.03,6000.0,26.2272,26.2272,26.2113,26.2193,6000.0
2005-09-08 14:45:00,33.03,33.05,33.03,33.05,8900.0,26.2193,26.2351,26.2193,26.2351,8900.0
2005-09-08 14:50:00,33.06,33.06,33.02,33.03,6300.0,26.2431,26.2431,26.2113,26.2193,6300.0
2005-09-08 14:55:00,33.03,33.03,32.98,32.99,9700.0,26.2193,26.2193,26.1796,26.1875,9700.0
2005-09-08 15:00:00,32.97,33.0,32.92,33.0,18000.0,26.1716,26.1954,26.1319,26.1954,18000.0
2005-09-08 15:05:00,33.0,33.01,32.99,33.01,8900.0,26.1954,26.2034,26.1875,26.2034,8900.0
2005-09-08 15:10:00,33.01,33.02,32.98,32.98,8100.0,26.2034,26.2113,26.1796,26.1796,8100.0
2005-09-08 15:15:00,32.98,33.0,32.96,33.0,14000.0,26.1796,26.1954,26.1637,26.1954,14000.0
2005-09-08 15:20:00,33.0,33.04,33.0,33.03,14300.0,26.1954,26.2272,26.1954,26.2193,14300.0
2005-09-08 15:25:00,33.04,33.05,33.03,33.04,13300.0,26.2272,26.2351,26.2193,26.2272,13300.0
2005-09-08 15:30:00,33.05,33.06,33.04,33.06,11900.0,26.2351,26.2431,26.2272,26.2431,11900.0
2005-09-08 15:35:00,33.06,33.06,33.01,33.04,13000.0,26.2431,26.2431,26.2034,26.2272,13000.0
2005-09-08 15:40:00,33.05,33.07,33.05,33.06,11500.0,26.2351,26.251,26.2351,26.2431,11500.0
2005-09-08 15:45:00,33.06,33.07,33.02,33.05,23200.0,26.2431,26.251,26.2113,26.2351,23200.0
2005-09-08 15:50:00,33.05,33.06,33.02,33.03,21200.0,26.2351,26.2431,26.2113,26.2193,21200.0
2005-09-08 15:55:00,33.03,33.04,33.03,33.04,20400.0,26.2193,26.2272,26.2193,26.2272,20400.0
2005-09-09 09:30:00,33.0,33.01,32.92,32.96,25800.0,26.1954,26.2034,26.1319,26.1637,25800.0
2005-09-09 09:35:00,32.96,33.0,32.89,32.9,9700.0,26.1637,26.1954,26.1081,26.1161,9700.0
2005-09-09 09:40:00,32.88,32.97,32.88,32.97,7400.0,26.1002,26.1716,26.1002,26.1716,7400.0
2005-09-09 09:45:00,32.97,33.0,32.97,32.99,9200.0,26.1716,26.1954,26.1716,26.1875,9200.0
2005-09-09 09:50:00,33.0,33.0,32.95,32.99,6500.0,26.1954,26.1954,26.1558,26.1875,6500.0
2005-09-09 09:55:00,32.99,33.02,32.99,33.0,7000.0,26.1875,26.2113,26.1875,26.1954,7000.0
2005-09-09 10:00:00,32.99,33.02,32.98,33.0,4700.0,26.1875,26.2113,26.1796,26.1954,4700.0
2005-09-09 10:05:00,33.0,33.0,32.96,32.97,5900.0,26.1954,26.1954,26.1637,26.1716,5900.0
2005-09-09 10:10:00,32.97,32.99,32.97,32.99,3100.0,26.1716,26.1875,26.1716,26.1875,3100.0
2005-09-09 10:15:00,32.97,33.01,32.97,33.01,6500.0,26.1716,26.2034,26.1716,26.2034,6500.0
2005-09-09 10:20:00,33.0,33.03,33.0,33.03,5900.0,26.1954,26.2193,26.1954,26.2193,5900.0
2005-09-09 10:25:00,33.0,33.03,33.0,33.03,3700.0,26.1954,26.2193,26.1954,26.2193,3700.0
2005-09-09 10:30:00,33.03,33.04,33.0,33.04,6400.0,26.2193,26.2272,26.1954,26.2272,6400.0
2005-09-09 10:35:00,33.04,33.08,33.04,33.08,6600.0,26.2272,26.2589,26.2272,26.2589,6600.0
2005-09-09 10:40:00,33.08,33.09,33.07,33.09,5200.0,26.2589,26.2669,26.251,26.2669,5200.0
2005-09-09 10:45:00,33.08,33.09,33.07,33.09,5600.0,26.2589,26.2669,26.251,26.2669,5600.0
2005-09-09 10:50:00,33.09,33.12,33.09,33.11,3900.0,26.2669,26.2907,26.2669,26.2828,3900.0
2005-09-09 10:55:00,33.11,33.11,33.09,33.1,4800.0,26.2828,26.2828,26.2669,26.2748,4800.0
2005-09-09 11:00:00,33.09,33.1,33.06,33.08,4500.0,26.2669,26.2748,26.2431,26.2589,4500.0
2005-09-09 11:05:00,33.09,33.13,33.09,33.13,6600.0,26.2669,26.2986,26.2669,26.2986,6600.0
2005-09-09 11:10:00,33.13,33.17,33.13,33.15,10100.0,26.2986,26.3304,26.2986,26.3145,10100.0
2005-09-09 11:15:00,33.14,33.19,33.14,33.19,5300.0,26.3066,26.3463,26.3066,26.3463,5300.0
2005-09-09 11:20:00,33.19,33.24,33.19,33.22,11900.0,26.3463,26.386,26.3463,26.3701,11900.0
2005-09-09 11:25:00,33.21,33.23,33.21,33.23,3600.0,26.3621,26.378,26.3621,26.378,3600.0
2005-09-09 11:30:00,33.23,33.24,33.22,33.23,4000.0,26.378,26.386,26.3701,26.378,4000.0
2005-09-09 11:35:00,33.23,33.23,33.15,33.17,3300.0,26.378,26.378,26.3145,26.3304,3300.0
2005-09-09 11:40:00,33.17,33.26,33.17,33.26,3500.0,26.3304,26.4018,26.3304,26.4018,3500.0
2005-09-09 11:45:00,33.26,33.26,33.23,33.24,5600.0,26.4018,26.4018,26.378,26.386,5600.0
2005-09-09 11:50:00,33.25,33.25,33.15,33.19,14700.0,26.3939,26.3939,26.3145,26.3463,14700.0
2005-09-09 11:55:00,33.19,33.25,33.19,33.25,3200.0,26.3463,26.3939,26.3463,26.3939,3200.0
2005-09-09 12:00:00,33.25,33.26,33.23,33.26,5200.0,26.3939,26.4018,26.378,26.4018,5200.0
2005-09-09 12:05:00,33.26,33.27,33.25,33.27,7500.0,26.4018,26.4098,26.3939,26.4098,7500.0
2005-09-09 12:10:00,33.26,33.27,33.25,33.26,1800.0,26.4018,26.4098,26.3939,26.4018,1800.0
2005-09-09 12:15:00,33.25,33.27,33.22,33.27,9200.0,26.3939,26.4098,26.3701,26.4098,9200.0
2005-09-09 12:20:00,33.27,33.28,33.27,33.27,1100.0,26.4098,26.4177,26.4098,26.4098,1100.0
2005-09-09 12:25:00,33.27,33.3,33.27,33.3,2400.0,26.4098,26.4336,26.4098,26.4336,2400.0
2005-09-09 12:30:00,33.3,33.3,33.26,33.27,2500.0,26.4336,26.4336,26.4018,26.4098,2500.0
2005-09-09 12:35:00,33.26,33.28,33.26,33.27,2400.0,26.4018,26.4177,26.4018,26.4098,2400.0
2005-09-09 12:40:00,33.26,33.27,33.25,33.25,2800.0,26.4018,26.4098,26.3939,26.3939,2800.0
2005-09-09 12:45:00,33.24,33.24,33.17,33.2,6300.0,26.386,26.386,26.3304,26.3542,6300.0
2005-09-09 12:50:00,33.2,33.24,33.19,33.24,1500.0,26.3542,26.386,26.3463,26.386,1500.0
2005-09-09 12:55:00,33.23,33.23,33.22,33.22,1600.0,26.378,26.378,26.3701,26.3701,1600.0
2005-09-09 13:00:00,33.22,33.23,33.21,33.21,4100.0,26.3701,26.378,26.3621,26.3621,4100.0
2005-09-09 13:05:00,33.22,33.22,33.17,33.17,3500.0,26.3701,26.3701,26.3304,26.3304,3500.0
2005-09-09 13:10:00,33.19,33.21,33.19,33.21,6200.0,26.3463,26.3621,26.3463,26.3621,6200.0
2005-09-09 13:15:00,33.21,33.26,33.19,33.24,10700.0,26.3621,26.4018,26.3463,26.386,10700.0
2005-09-09 13:20:00,33.25,33.31,33.25,33.31,3000.0,26.3939,26.4415,26.3939,26.4415,3000.0
2005-09-09 13:25:00,33.3,33.3,33.28,33.3,1400.0,26.4336,26.4336,26.4177,26.4336,1400.0
2005-09-09 13:30:00,33.29,33.29,33.28,33.28,2300.0,26.4256,26.4256,26.4177,26.4177,2300.0
2005-09-09 13:35:00,33.28,33.28,33.25,33.25,2700.0,26.4177,26.4177,26.3939,26.3939,2700.0
2005-09-09 13:40:00,33.24,33.26,33.24,33.25,4700.0,26.386,26.4018,26.386,26.3939,4700.0
2005-09-09 13:45:00,33.26,33.32,33.25,33.32,10600.0,26.4018,26.4495,26.3939,26.4495,10600.0
2005-09-09 13:50:00,33.33,33.33,33.28,33.28,2500.0,26.4574,26.4574,26.4177,26.4177,2500.0
2005-09-09 13:55:00,33.29,33.29,33.29,33.29,1300.0,26.4256,26.4256,26.4256,26.4256,1300.0
2005-09-09 14:00:00,33.28,33.29,33.25,33.25,6800.0,26.4177,26.4256,26.3939,26.3939,6800.0
2005-09-09 14:05:00,33.26,33.26,33.22,33.23,6500.0,26.4018,26.4018,26.3701,26.378,6500.0
2005-09-09 14:10:00,33.23,33.26,33.23,33.26,3000.0,26.378,26.4018,26.378,26.4018,3000.0
2005-09-09 14:15:00,33.26,33.26,33.25,33.26,2000.0,26.4018,26.4018,26.3939,26.4018,2000.0
2005-09-09 14:20:00,33.26,33.29,33.26,33.28,5100.0,26.4018,26.4256,26.4018,26.4177,5100.0
2005-09-09 14:25:00,33.28,33.29,33.28,33.29,800.0,26.4177,26.4256,26.4177,26.4256,800.0
2005-09-09 14:30:00,33.28,33.3,33.28,33.3,6400.0,26.4177,26.4336,26.4177,26.4336,6400.0
2005-09-09 14:35:00,33.3,33.3,33.25,33.26,4500.0,26.4336,26.4336,26.3939,26.4018,4500.0
2005-09-09 14:40:00,33.26,33.28,33.26,33.28,3200.0,26.4018,26.4177,26.4018,26.4177,3200.0
2005-09-09 14:45:00,33.27,33.27,33.22,33.22,6200.0,26.4098,26.4098,26.3701,26.3701,6200.0
2005-09-09 14:50:00,33.21,33.23,33.2,33.22,23600.0,26.3621,26.378,26.3542,26.3701,23600.0
2005-09-09 14:55:00,33.22,33.22,33.2,33.22,9900.0,26.3701,26.3701,26.3542,26.3701,9900.0
2005-09-09 15:00:00,33.22,33.22,33.17,33.2,14700.0,26.3701,26.3701,26.3304,26.3542,14700.0
2005-09-09 15:05:00,33.17,33.24,33.17,33.22,15300.0,26.3304,26.386,26.3304,26.3701,15300.0
2005-09-09 15:10:00,33.22,33.25,33.22,33.25,8000.0,26.3701,26.3939,26.3701,26.3939,8000.0
2005-09-09 15:15:00,33.26,33.26,33.22,33.25,17800.0,26.4018,26.4018,26.3701,26.3939,17800.0
2005-09-09 15:20:00,33.26,33.27,33.25,33.25,5500.0,26.4018,26.4098,26.3939,26.3939,5500.0
2005-09-09 15:25:00,33.26,33.29,33.24,33.29,16800.0,26.4018,26.4256,26.386,26.4256,16800.0
2005-09-09 15:30:00,33.28,33.28,33.25,33.26,8500.0,26.4177,26.4177,26.3939,26.4018,8500.0
2005-09-09 15:35:00,33.25,33.31,33.25,33.31,17900.0,26.3939,26.4415,26.3939,26.4415,17900.0
2005-09-09 15:40:00,33.31,33.32,33.3,33.31,10700.0,26.4415,26.4495,26.4336,26.4415,10700.0
2005-09-09 15:45:00,33.31,33.31,33.28,33.29,16300.0,26.4415,26.4415,26.4177,26.4256,16300.0
2005-09-09 15:50:00,33.29,33.3,33.25,33.25,18000.0,26.4256,26.4336,26.3939,26.3939,18000.0
2005-09-09 15:55:00,33.26,33.31,33.25,33.29,16400.0,26.4018,26.4415,26.3939,26.4256,16400.0
2005-09-12 09:30:00,33.18,33.3,33.18,33.27,18700.0,26.3383,26.4336,26.3383,26.4098,18700.0
2005-09-12 09:35:00,33.26,33.31,33.1,33.1,6800.0,26.4018,26.4415,26.2748,26.2748,6800.0
2005-09-12 09:40:00,33.06,33.29,33.06,33.16,9900.0,26.2431,26.4256,26.2431,26.3224,9900.0
2005-09-12 09:45:00,33.15,33.2,33.04,33.2,7500.0,26.3145,26.3542,26.2272,26.3542,7500.0
2005-09-12 09:50:00,33.17,33.21,33.15,33.17,5600.0,26.3304,26.3621,26.3145,26.3304,5600.0
2005-09-12 09:55:00,33.17,33.2,33.16,33.17,6100.0,26.3304,26.3542,26.3224,26.3304,6100.0
2005-09-12 10:00:00,33.18,33.18,33.08,33.09,4500.0,26.3383,26.3383,26.2589,26.2669,4500.0
2005-09-12 10:05:00,33.09,33.09,33.06,33.06,8100.0,26.2669,26.2669,26.2431,26.2431,8100.0
2005-09-12 10:10:00,33.07,33.12,33.06,33.12,6400.0,26.251,26.2907,26.2431,26.2907,6400.0
2005-09-12 10:15:00,33.12,33.12,33.06,33.06,5300.0,26.2907,26.2907,26.2431,26.2431,5300.0
2005-09-12 10:20:00,33.05,33.06,33.04,33.06,5800.0,26.2351,26.2431,26.2272,26.2431,5800.0
2005-09-12 10:25:00,33.06,33.1,33.05,33.09,5800.0,26.2431,26.2748,26.2351,26.2669,5800.0
2005-09-12 10:30:00,33.09,33.14,33.09,33.13,8200.0,26.2669,26.3066,26.2669,26.2986,8200.0
2005-09-12 10:35:00,33.14,33.17,33.12,33.17,5500.0,26.3066,26.3304,26.2907,26.3304,5500.0
2005-09-12 10:40:00,33.18,33.27,33.18,33.27,7100.0,26.3383,26.4098,26.3383,26.4098,7100.0
2005-09-12 10:45:00,33.26,33.28,33.23,33.28,6700.0,26.4018,26.4177,26.378,26.4177,6700.0
2005-09-12 10:50:00,33.27,33.28,33.27,33.28,5900.0,26.4098,26.4177,26.4098,26.4177,5900.0
2005-09-12 10:55:00,33.28,33.28,33.24,33.27,4100.0,26.4177,26.4177,26.386,26.4098,4100.0
2005-09-12 11:00:00,33.27,33.28,33.25,33.25,5500.0,26.4098,26.4177,26.3939,26.3939,5500.0
2005-09-12 11:05:00,33.26,33.29,33.25,33.29,5200.0,26.4018,26.4256,26.3939,26.4256,5200.0
2005-09-12 11:10:00,33.28,33.3,33.25,33.25,4800.0,26.4177,26.4336,26.3939,26.3939,4800.0
2005-09-12 11:15:00,33.26,33.26,33.21,33.22,4100.0,26.4018,26.4018,26.3621,26.3701,4100.0
2005-09-12 11:20:00,33.22,33.25,33.22,33.24,6600.0,26.3701,26.3939,26.3701,26.386,6600.0
2005-09-12 11:25:00,33.24,33.27,33.24,33.25,10700.0,26.386,26.4098,26.386,26.3939,10700.0
2005-09-12 11:30:00,33.25,33.25,33.22,33.23,4100.0,26.3939,26.3939,26.3701,26.378,4100.0
2005-09-12 11:35:00,33.23,33.26,33.23,33.26,6000.0,26.378,26.4018,26.378,26.4018,6000.0
2005-09-12 11:40:00,33.25,33.25,33.21,33.22,5300.0,26.3939,26.3939,26.3621,26.3701,5300.0
2005-09-12 11:45:00,33.22,33.22,33.2,33.21,6000.0,26.3701,26.3701,26.3542,26.3621,6000.0
2005-09-12 11:50:00,33.21,33.21,33.18,33.18,4800.0,26.3621,26.3621,26.3383,26.3383,4800.0
2005-09-12 11:55:00,33.18,33.19,33.16,33.17,2500.0,26.3383,26.3463,26.3224,26.3304,2500.0
2005-09-12 12:00:00,33.16,33.16,33.15,33.16,2800.0,26.3224,26.3224,26.3145,26.3224,2800.0
2005-09-12 12:05:00,33.16,33.17,33.16,33.17,10000.0,26.3224,26.3304,26.3224,26.3304,10000.0
2005-09-12 12:10:00,33.17,33.19,33.16,33.18,4900.0,26.3304,26.3463,26.3224,26.3383,4900.0
2005-09-12 12:15:00,33.18,33.18,33.16,33.16,4600.0,26.3383,26.3383,26.3224,26.3224,4600.0
2005-09-12 12:20:00,33.17,33.19,33.17,33.18,4100.0,26.3304,26.3463,26.3304,26.3383,4100.0
2005-09-12 12:25:00,33.18,33.18,33.16,33.16,5100.0,26.3383,26.3383,26.3224,26.3224,5100.0
2005-09-12 12:30:00,33.15,33.16,33.13,33.14,5200.0,26.3145,26.3224,26.2986,26.3066,5200.0
2005-09-12 12:35:00,33.14,33.14,33.13,33.13,4100.0,26.3066,26.3066,26.2986,26.2986,4100.0
2005-09-12 12:40:00,33.13,33.14,33.1,33.11,6500.0,26.2986,26.3066,26.2748,26.2828,6500.0
2005-09-12 12:45:00,33.12,33.14,33.12,33.14,2700.0,26.2907,26.3066,26.2907,26.3066,2700.0
2005-09-12 12:50:00,33.14,33.14,33.12,33.12,3100.0,26.3066,26.3066,26.2907,26.2907,3100.0
2005-09-12 12:55:00,33.12,33.13,33.09,33.1,2400.0,26.2907,26.2986,26.2669,26.2748,2400.0
2005-09-12 13:00:00,33.1,33.13,33.09,33.12,7000.0,26.2748,26.2986,26.2669,26.2907,7000.0
2005-09-12 13:05:00,33.14,33.14,33.11,33.12,6600.0,26.3066,26.3066,26.2828,26.2907,6600.0
2005-09-12 13:10:00,33.12,33.12,33.1,33.1,3300.0,26.2907,26.2907,26.2748,26.2748,3300.0
2005-09-12 13:15:00,33.11,33.11,33.08,33.09,2800.0,26.2828,26.2828,26.2589,26.2669,2800.0
2005-09-12 13:20:00,33.09,33.1,33.09,33.1,900.0,26.2669,26.2748,26.2669,26.2748,900.0
2005-09-12 13:25:00,33.09,33.09,33.04,33.05,4500.0,26.2669,26.2669,26.2272,26.2351,4500.0
2005-09-12 13:30:00,33.05,33.05,33.03,33.03,5200.0,26.2351,26.2351,26.2193,26.2193,5200.0
2005-09-12 13:35:00,33.03,33.05,33.03,33.03,3000.0,26.2193,26.2351,26.2193,26.2193,3000.0
2005-09-12 13:40:00,33.04,33.04,33.01,33.02,2300.0,26.2272,26.2272,26.2034,26.2113,2300.0
2005-09-12 13:45:00,33.02,33.02,33.0,33.0,8000.0,26.2113,26.2113,26.1954,26.1954,8000.0
2005-09-12 13:50:00,33.0,33.03,32.99,33.0,8800.0,26.1954,26.2193,26.1875,26.1954,8800.0
2005-09-12 13:55:00,33.0,33.02,32.96,33.0,5900.0,26.1954,26.2113,26.1637,26.1954,5900.0
2005-09-12 14:00:00,33.0,33.01,32.99,33.0,5900.0,26.1954,26.2034,26.1875,26.1954,5900.0
2005-09-12 14:05:00,33.01,33.02,32.97,33.0,9300.0,26.2034,26.2113,26.1716,26.1954,9300.0
2005-09-12 14:10:00,33.0,33.06,32.99,33.05,9300.0,26.1954,26.2431,26.1875,26.2351,9300.0
2005-09-12 14:15:00,33.05,33.06,33.03,33.05,4000.0,26.2351,26.2431,26.2193,26.2351,4000.0
2005-09-12 14:20:00,33.04,33.07,33.04,33.06,3300.0,26.2272,26.251,26.2272,26.2431,3300.0
2005-09-12 14:25:00,33.06,33.08,33.04,33.04,4400.0,26.2431,26.2589,26.2272,26.2272,4400.0
2005-09-12 14:30:00,33.04,33.11,33.04,33.11,8500.0,26.2272,26.2828,26.2272,26.2828,8500.0
2005-09-12 14:35:00,33.11,33.15,33.11,33.15,7500.0,26.2828,26.3145,26.2828,26.3145,7500.0
2005-09-12 14:40:00,33.14,33.15,33.1,33.1,5600.0,26.3066,26.3145,26.2748,26.2748,5600.0
2005-09-12 14:45:00,33.11,33.14,33.1,33.12,10000.0,26.2828,26.3066,26.2748,26.2907,10000.0
2005-09-12 14:50:00,33.12,33.12,33.11,33.11,5500.0,26.2907,26.2907,26.2828,26.2828,5500.0
2005-09-12 14:55:00,33.11,33.12,33.09,33.1,4600.0,26.2828,26.2907,26.2669,26.2748,4600.0
2005-09-12 15:00:00,33.09,33.1,33.08,33.08,6000.0,26.2669,26.2748,26.2589,26.2589,6000.0
2005-09-12 15:05:00,33.09,33.11,33.08,33.11,6500.0,26.2669,26.2828,26.2589,26.2828,6500.0
2005-09-12 15:10:00,33.11,33.14,33.09,33.13,9200.0,26.2828,26.3066,26.2669,26.2986,9200.0
2005-09-12 15:15:00,33.11,33.13,33.08,33.09,7400.0,26.2828,26.2986,26.2589,26.2669,7400.0
2005-09-12 15:20:00,33.09,33.1,33.08,33.09,6600.0,26.2669,26.2748,26.2589,26.2669,6600.0
2005-09-12 15:25:00,33.1,33.11,33.08,33.1,8000.0,26.2748,26.2828,26.2589,26.2748,8000.0
2005-09-12 15:30:00,33.09,33.09,33.02,33.03,15600.0,26.2669,26.2669,26.2113,26.2193,15600.0
2005-09-12 15:35:00,33.03,33.05,33.0,33.01,40900.0,26.2193,26.2351,26.1954,26.2034,40900.0
2005-09-12 15:40:00,33.0,33.08,33.0,33.08,19000.0,26.1954,26.2589,26.1954,26.2589,19000.0
2005-09-12 15:45:00,33.09,33.14,33.09,33.14,13700.0,26.2669,26.3066,26.2669,26.3066,13700.0
2005-09-12 15:50:00,33.13,33.15,33.12,33.12,15100.0,26.2986,26.3145,26.2907,26.2907,15100.0
2005-09-12 15:55:00,33.13,33.13,33.12,33.13,22500.0,26.2986,26.2986,26.2907,26.2986,22500.0
2005-09-13 09:30:00,33.09,33.11,33.02,33.08,24100.0,26.2669,26.2828,26.2113,26.2589,24100.0
2005-09-13 09:35:00,33.08,33.08,32.91,32.91,9700.0,26.2589,26.2589,26.124,26.124,9700.0
2005-09-13 09:40:00,32.91,32.94,32.84,32.84,14000.0,26.124,26.1478,26.0684,26.0684,14000.0
2005-09-13 09:45:00,32.84,32.94,32.84,32.9,8400.0,26.0684,26.1478,26.0684,26.1161,8400.0
2005-09-13 09:50:00,32.9,32.97,32.88,32.93,10700.0,26.1161,26.1716,26.1002,26.1399,10700.0
2005-09-13 09:55:00,32.93,32.93,32.89,32.89,12500.0,26.1399,26.1399,26.1081,26.1081,12500.0
2005-09-13 10:00:00,32.88,32.98,32.88,32.89,6300.0,26.1002,26.1796,26.1002,26.1081,6300.0
2005-09-13 10:05:00,32.88,32.96,32.85,32.96,7300.0,26.1002,26.1637,26.0764,26.1637,7300.0
2005-09-13 10:10:00,32.96,33.0,32.94,32.96,5000.0,26.1637,26.1954,26.1478,26.1637,5000.0
2005-09-13 10:15:00,32.95,33.01,32.94,33.0,10800.0,26.1558,26.2034,26.1478,26.1954,10800.0
2005-09-13 10:20:00,33.01,33.02,32.97,32.99,3700.0,26.2034,26.2113,26.1716,26.1875,3700.0
2005-09-13 10:25:00,32.99,33.02,32.99,33.0,2100.0,26.1875,26.2113,26.1875,26.1954,2100.0
2005-09-13 10:30:00,33.01,33.03,32.99,33.01,4800.0,26.2034,26.2193,26.1875,26.2034,4800.0
2005-09-13 10:35:00,33.0,33.01,32.99,32.99,2600.0,26.1954,26.2034,26.1875,26.1875,2600.0
2005-09-13 10:40:00,32.99,33.02,32.94,32.97,10500.0,26.1875,26.2113,26.1478,26.1716,10500.0
2005-09-13 10:45:00,32.97,33.0,32.91,33.0,7800.0,26.1716,26.1954,26.124,26.1954,7800.0
2005-09-13 10:50:00,32.97,33.02,32.9,33.0,9000.0,26.1716,26.2113,26.1161,26.1954,9000.0
2005-09-13 10:55:00,33.0,33.03,32.99,33.03,6200.0,26.1954,26.2193,26.1875,26.2193,6200.0
2005-09-13 11:00:00,33.02,33.05,33.0,33.0,2900.0,26.2113,26.2351,26.1954,26.1954,2900.0
2005-09-13 11:05:00,33.0,33.02,32.98,32.99,5700.0,26.1954,26.2113,26.1796,26.1875,5700.0
2005-09-13 11:10:00,32.99,33.01,32.98,33.0,3000.0,26.1875,26.2034,26.1796,26.1954,3000.0
2005-09-13 11:15:00,33.01,33.02,33.01,33.01,3300.0,26.2034,26.2113,26.2034,26.2034,3300.0
2005-09-13 11:20:00,33.02,33.03,33.01,33.03,3300.0,26.2113,26.2193,26.2034,26.2193,3300.0
2005-09-13 11:25:00,33.03,33.05,33.02,33.04,5200.0,26.2193,26.2351,26.2113,26.2272,5200.0
2005-09-13 11:30:00,33.05,33.05,33.03,33.05,2600.0,26.2351,26.2351,26.2193,26.2351,2600.0
2005-09-13 11:35:00,33.04,33.05,32.96,32.96,6100.0,26.2272,26.2351,26.1637,26.1637,6100.0
2005-09-13 11:40:00,32.97,33.0,32.97,32.99,8100.0,26.1716,26.1954,26.1716,26.1875,8100.0
2005-09-13 11:45:00,32.97,33.02,32.97,33.02,3600.0,26.1716,26.2113,26.1716,26.2113,3600.0
2005-09-13 11:50:00,33.01,33.04,33.01,33.02,5600.0,26.2034,26.2272,26.2034,26.2113,5600.0
2005-09-13 11:55:00,33.03,33.05,33.03,33.05,3900.0,26.2193,26.2351,26.2193,26.2351,3900.0
2005-09-13 12:00:00,33.05,33.07,33.05,33.07,4600.0,26.2351,26.251,26.2351,26.251,4600.0
2005-09-13 12:05:00,33.07,33.07,33.03,33.03,3300.0,26.251,26.251,26.2193,26.2193,3300.0
2005-09-13 12:10:00,33.03,33.06,33.03,33.05,4100.0,26.2193,26.2431,26.2193,26.2351,4100.0
2005-09-13 12:15:00,33.04,33.06,33.04,33.06,4900.0,26.2272,26.2431,26.2272,26.2431,4900.0
2005-09-13 12:20:00,33.06,33.13,33.06,33.13,4300.0,26.2431,26.2986,26.2431,26.2986,4300.0
2005-09-13 12:25:00,33.13,33.14,33.12,33.12,2300.0,26.2986,26.3066,26.2907,26.2907,2300.0
2005-09-13 12:30:00,33.12,33.13,33.02,33.03,16000.0,26.2907,26.2986,26.2113,26.2193,16000.0
2005-09-13 12:35:00,33.06,33.11,33.06,33.11,2700.0,26.2431,26.2828,26.2431,26.2828,2700.0
2005-09-13 12:40:00,33.1,33.11,33.1,33.1,2100.0,26.2748,26.2828,26.2748,26.2748,2100.0
2005-09-13 12:45:00,33.1,33.12,33.09,33.12,8600.0,26.2748,26.2907,26.2669,26.2907,8600.0
2005-09-13 12:50:00,33.12,33.14,33.12,33.13,1900.0,26.2907,26.3066,26.2907,26.2986,1900.0
2005-09-13 12:55:00,33.13,33.15,33.13,33.14,3400.0,26.2986,26.3145,26.2986,26.3066,3400.0
2005-09-13 13:00:00,33.15,33.17,33.14,33.17,17400.0,26.3145,26.3304,26.3066,26.3304,17400.0
2005-09-13 13:05:00,33.16,33.17,33.16,33.16,1500.0,26.3224,26.3304,26.3224,26.3224,1500.0
2005-09-13 13:10:00,33.16,33.17,33.16,33.16,2900.0,26.3224,26.3304,26.3224,26.3224,2900.0
2005-09-13 13:15:00,33.16,33.17,33.16,33.16,7800.0,26.3224,26.3304,26.3224,26.3224,7800.0
2005-09-13 13:20:00,33.16,33.16,33.15,33.15,5900.0,26.3224,26.3224,26.3145,26.3145,5900.0
2005-09-13 13:25:00,33.15,33.16,33.15,33.15,2700.0,26.3145,26.3224,26.3145,26.3145,2700.0
2005-09-13 13:30:00,33.15,33.15,33.13,33.14,7700.0,26.3145,26.3145,26.2986,26.3066,7700.0
2005-09-13 13:35:00,33.14,33.16,33.13,33.16,10400.0,26.3066,26.3224,26.2986,26.3224,10400.0
2005-09-13 13:40:00,33.16,33.17,33.15,33.17,2900.0,26.3224,26.3304,26.3145,26.3304,2900.0
2005-09-13 13:45:00,33.16,33.17,33.12,33.13,3500.0,26.3224,26.3304,26.2907,26.2986,3500.0
2005-09-13 13:50:00,33.11,33.12,33.1,33.12,1500.0,26.2828,26.2907,26.2748,26.2907,1500.0
2005-09-13 13:55:00,33.12,33.12,33.11,33.12,1600.0,26.2907,26.2907,26.2828,26.2907,1600.0
2005-09-13 14:00:00,33.11,33.12,33.08,33.09,4300.0,26.2828,26.2907,26.2589,26.2669,4300.0
2005-09-13 14:05:00,33.09,33.14,33.09,33.13,8200.0,26.2669,26.3066,26.2669,26.2986,8200.0
2005-09-13 14:10:00,33.13,33.19,33.13,33.18,5600.0,26.2986,26.3463,26.2986,26.3383,5600.0
2005-09-13 14:15:00,33.18,33.22,33.16,33.17,6700.0,26.3383,26.3701,26.3224,26.3304,6700.0
2005-09-13 14:20:00,33.18,33.28,33.17,33.24,4800.0,26.3383,26.4177,26.3304,26.386,4800.0
2005-09-13 14:25:00,33.23,33.23,33.19,33.19,3400.0,26.378,26.378,26.3463,26.3463,3400.0
2005-09-13 14:30:00,33.17,33.17,33.15,33.16,5000.0,26.3304,26.3304,26.3145,26.3224,5000.0
2005-09-13 14:35:00,33.15,33.16,33.13,33.13,2900.0,26.3145,26.3224,26.2986,26.2986,2900.0
2005-09-13 14:40:00,33.14,33.14,33.1,33.1,3000.0,26.3066,26.3066,26.2748,26.2748,3000.0
2005-09-13 14:45:00,33.1,33.1,33.05,33.05,7100.0,26.2748,26.2748,26.2351,26.2351,7100.0
2005-09-13 14:50:00,33.05,33.06,33.04,33.04,4800.0,26.2351,26.2431,26.2272,26.2272,4800.0
2005-09-13 14:55:00,33.05,33.05,33.03,33.04,2500.0,26.2351,26.2351,26.2193,26.2272,2500.0
2005-09-13 15:00:00,33.04,33.04,33.01,33.02,6300.0,26.2272,26.2272,26.2034,26.2113,6300.0
2005-09-13 15:05:00,33.02,33.02,32.96,33.0,9000.0,26.2113,26.2113,26.1637,26.1954,9000.0
2005-09-13 15:10:00,32.98,33.0,32.94,33.0,10900.0,26.1796,26.1954,26.1478,26.1954,10900.0
2005-09-13 15:15:00,33.0,33.0,32.96,32.98,5200.0,26.1954,26.1954,26.1637,26.1796,5200.0
2005-09-13 15:20:00,32.99,33.03,32.93,33.02,26300.0,26.1875,26.2193,26.1399,26.2113,26300.0
2005-09-13 15:25:00,33.01,33.03,33.0,33.0,8600.0,26.2034,26.2193,26.1954,26.1954,8600.0
2005-09-13 15:30:00,33.0,33.05,32.98,33.05,23900.0,26.1954,26.2351,26.1796,26.2351,23900.0
2005-09-13 15:35:00,33.04,33.04,32.99,33.01,6600.0,26.2272,26.2272,26.1875,26.2034,6600.0
2005-09-13 15:40:00,33.01,33.01,32.94,33.01,24000.0,26.2034,26.2034,26.1478,26.2034,24000.0
2005-09-13 15:45:00,33.01,33.02,32.98,33.02,18500.0,26.2034,26.2113,26.1796,26.2113,18500.0
2005-09-13 15:50:00,33.02,33.02,32.96,32.99,16700.0,26.2113,26.2113,26.1637,26.1875,16700.0
2005-09-13 15:55:00,32.99,33.0,32.96,32.97,12700.0,26.1875,26.1954,26.1637,26.1716,12700.0
2005-09-14 09:30:00,32.85,32.93,32.85,32.88,15200.0,26.0764,26.1399,26.0764,26.1002,15200.0
2005-09-14 09:35:00,32.84,32.92,32.84,32.92,5000.0,26.0684,26.1319,26.0684,26.1319,5000.0
2005-09-14 09:40:00,32.92,32.92,32.83,32.88,6900.0,26.1319,26.1319,26.0605,26.1002,6900.0
2005-09-14 09:45:00,32.82,32.87,32.81,32.87,6900.0,26.0526,26.0922,26.0446,26.0922,6900.0
2005-09-14 09:50:00,32.83,32.95,32.83,32.86,6600.0,26.0605,26.1558,26.0605,26.0843,6600.0
2005-09-14 09:55:00,32.86,32.86,32.81,32.84,3900.0,26.0843,26.0843,26.0446,26.0684,3900.0
2005-09-14 10:00:00,32.82,32.84,32.78,32.78,5100.0,26.0526,26.0684,26.0208,26.0208,5100.0
2005-09-14 10:05:00,32.78,32.81,32.78,32.78,6500.0,26.0208,26.0446,26.0208,26.0208,6500.0
2005-09-14 10:10:00,32.75,32.84,32.75,32.84,4300.0,25.997,26.0684,25.997,26.0684,4300.0
2005-09-14 10:15:00,32.81,32.84,32.76,32.8,5300.0,26.0446,26.0684,26.0049,26.0367,5300.0
2005-09-14 10:20:00,32.79,32.83,32.79,32.81,4900.0,26.0287,26.0605,26.0287,26.0446,4900.0
2005-09-14 10:25:00,32.79,32.82,32.73,32.73,5300.0,26.0287,26.0526,25.9811,25.9811,5300.0
2005-09-14 10:30:00,32.74,32.77,32.7,32.74,6200.0,25.9891,26.0129,25.9573,25.9891,6200.0
2005-09-14 10:35:00,32.73,32.77,32.73,32.74,2800.0,25.9811,26.0129,25.9811,25.9891,2800.0
2005-09-14 10:40:00,32.74,32.85,32.74,32.8,3900.0,25.9891,26.0764,25.9891,26.0367,3900.0
2005-09-14 10:45:00,32.8,32.81,32.73,32.75,4000.0,26.0367,26.0446,25.9811,25.997,4000.0
2005-09-14 10:50:00,32.75,32.82,32.75,32.82,3400.0,25.997,26.0526,25.997,26.0526,3400.0
2005-09-14 10:55:00,32.81,32.82,32.77,32.78,4500.0,26.0446,26.0526,26.0129,26.0208,4500.0
2005-09-14 11:00:00,32.79,32.82,32.79,32.82,3100.0,26.0287,26.0526,26.0287,26.0526,3100.0
2005-09-14 11:05:00,32.83,32.88,32.83,32.86,2700.0,26.0605,26.1002,26.0605,26.0843,2700.0
2005-09-14 11:10:00,32.87,32.9,32.87,32.88,2800.0,26.0922,26.1161,26.0922,26.1002,2800.0
2005-09-14 11:15:00,32.87,32.89,32.86,32.89,3700.0,26.0922,26.1081,26.0843,26.1081,3700.0
2005-09-14 11:20:00,32.88,32.89,32.84,32.88,4500.0,26.1002,26.1081,26.0684,26.1002,4500.0
2005-09-14 11:25:00,32.88,32.94,32.87,32.91,5800.0,26.1002,26.1478,26.0922,26.124,5800.0
2005-09-14 11:30:00,32.92,32.93,32.91,32.93,4800.0,26.1319,26.1399,26.124,26.1399,4800.0
2005-09-14 11:35:00,32.93,32.97,32.92,32.96,4700.0,26.1399,26.1716,26.1319,26.1637,4700.0
2005-09-14 11:40:00,32.95,32.96,32.91,32.93,3300.0,26.1558,26.1637,26.124,26.1399,3300.0
2005-09-14 11:45:00,32.91,32.91,32.88,32.89,3300.0,26.124,26.124,26.1002,26.1081,3300.0
2005-09-14 11:50:00,32.89,32.91,32.88,32.9,4000.0,26.1081,26.124,26.1002,26.1161,4000.0
2005-09-14 11:55:00,32.89,32.9,32.86,32.86,4300.0,26.1081,26.1161,26.0843,26.0843,4300.0
2005-09-14 12:00:00,32.81,32.83,32.8,32.8,7400.0,26.0446,26.0605,26.0367,26.0367,7400.0
2005-09-14 12:05:00,32.81,32.85,32.8,32.83,3500.0,26.0446,26.0764,26.0367,26.0605,3500.0
2005-09-14 12:10:00,32.83,32.84,32.82,32.83,2100.0,26.0605,26.0684,26.0526,26.0605,2100.0
2005-09-14 12:15:00,32.83,32.83,32.81,32.81,3300.0,26.0605,26.0605,26.0446,26.0446,3300.0
2005-09-14 12:20:00,32.81,32.82,32.78,32.79,6000.0,26.0446,26.0526,26.0208,26.0287,6000.0
2005-09-14 12:25:00,32.79,32.8,32.77,32.78,3200.0,26.0287,26.0367,26.0129,26.0208,3200.0
2005-09-14 12:30:00,32.79,32.79,32.76,32.76,3500.0,26.0287,26.0287,26.0049,26.0049,3500.0
2005-09-14 12:35:00,32.76,32.77,32.76,32.76,4800.0,26.0049,26.0129,26.0049,26.0049,4800.0
2005-09-14 12:40:00,32.75,32.76,32.75,32.76,3700.0,25.997,26.0049,25.997,26.0049,3700.0
2005-09-14 12:45:00,32.75,32.78,32.75,32.78,6700.0,25.997,26.0208,25.997,26.0208,6700.0
2005-09-14 12:50:00,32.78,32.82,32.78,32.82,4300.0,26.0208,26.0526,26.0208,26.0526,4300.0
2005-09-14 12:55:00,32.82,32.85,32.82,32.85,2500.0,26.0526,26.0764,26.0526,26.0764,2500.0
2005-09-14 13:00:00,32.85,32.85,32.84,32.85,2400.0,26.0764,26.0764,26.0684,26.0764,2400.0
2005-09-14 13:05:00,32.85,32.9,32.85,32.89,4100.0,26.0764,26.1161,26.0764,26.1081,4100.0
2005-09-14 13:10:00,32.88,32.89,32.85,32.88,6900.0,26.1002,26.1081,26.0764,26.1002,6900.0
2005-09-14 13:15:00,32.88,32.89,32.87,32.87,4000.0,26.1002,26.1081,26.0922,26.0922,4000.0
2005-09-14 13:20:00,32.88,32.89,32.86,32.87,2300.0,26.1002,26.1081,26.0843,26.0922,2300.0
2005-09-14 13:25:00,32.88,32.9,32.85,32.87,3600.0,26.1002,26.1161,26.0764,26.0922,3600.0
2005-09-14 13:30:00,32.87,32.88,32.87,32.87,2100.0,26.0922,26.1002,26.0922,26.0922,2100.0
2005-09-14 13:35:00,32.83,32.84,32.83,32.84,2100.0,26.0605,26.0684,26.0605,26.0684,2100.0
2005-09-14 13:40:00,32.84,32.84,32.79,32.83,5100.0,26.0684,26.0684,26.0287,26.0605,5100.0
2005-09-14 13:45:00,32.83,32.85,32.8,32.8,2800.0,26.0605,26.0764,26.0367,26.0367,2800.0
2005-09-14 13:50:00,32.83,32.83,32.8,32.81,3100.0,26.0605,26.0605,26.0367,26.0446,3100.0
2005-09-14 13:55:00,32.79,32.83,32.79,32.8,3600.0,26.0287,26.0605,26.0287,26.0367,3600.0
2005-09-14 14:00:00,32.8,32.82,32.8,32.81,3000.0,26.0367,26.0526,26.0367,26.0446,3000.0
2005-09-14 14:05:00,32.79,32.8,32.78,32.79,4700.0,26.0287,26.0367,26.0208,26.0287,4700.0
2005-09-14 14:10:00,32.8,32.83,32.76,32.76,4800.0,26.0367,26.0605,26.0049,26.0049,4800.0
2005-09-14 14:15:00,32.75,32.76,32.68,32.69,7400.0,25.997,26.0049,25.9414,25.9494,7400.0
2005-09-14 14:20:00,32.68,32.68,32.63,32.64,18000.0,25.9414,25.9414,25.9017,25.9097,18000.0
2005-09-14 14:25:00,32.64,32.65,32.61,32.65,2400.0,25.9097,25.9176,25.8859,25.9176,2400.0
2005-09-14 14:30:00,32.64,32.64,32.62,32.63,5500.0,25.9097,25.9097,25.8938,25.9017,5500.0
2005-09-14 14:35:00,32.63,32.63,32.61,32.62,18400.0,25.9017,25.9017,25.8859,25.8938,18400.0
2005-09-14 14:40:00,32.62,32.63,32.61,32.62,27600.0,25.8938,25.9017,25.8859,25.8938,27600.0
2005-09-14 14:45:00,32.62,32.62,32.61,32.62,6400.0,25.8938,25.8938,25.8859,25.8938,6400.0
2005-09-14 14:50:00,32.62,32.62,32.61,32.62,6900.0,25.8938,25.8938,25.8859,25.8938,6900.0
2005-09-14 14:55:00,32.62,32.62,32.61,32.61,8200.0,25.8938,25.8938,25.8859,25.8859,8200.0
2005-09-14 15:00:00,32.61,32.61,32.59,32.6,8800.0,25.8859,25.8859,25.87,25.8779,8800.0
2005-09-14 15:05:00,32.59,32.6,32.59,32.6,27000.0,25.87,25.8779,25.87,25.8779,27000.0
2005-09-14 15:10:00,32.59,32.61,32.57,32.6,10400.0,25.87,25.8859,25.8541,25.8779,10400.0
2005-09-14 15:15:00,32.6,32.6,32.59,32.6,5700.0,25.8779,25.8779,25.87,25.8779,5700.0
2005-09-14 15:20:00,32.6,32.6,32.59,32.6,6900.0,25.8779,25.8779,25.87,25.8779,6900.0
2005-09-14 15:25:00,32.6,32.6,32.59,32.6,10300.0,25.8779,25.8779,25.87,25.8779,10300.0
2005-09-14 15:30:00,32.6,32.6,32.6,32.6,8600.0,25.8779,25.8779,25.8779,25.8779,8600.0
2005-09-14 15:35:00,32.6,32.6,32.59,32.6,13600.0,25.8779,25.8779,25.87,25.8779,13600.0
2005-09-14 15:40:00,32.6,32.61,32.59,32.61,44400.0,25.8779,25.8859,25.87,25.8859,44400.0
2005-09-14 15:45:00,32.61,32.61,32.6,32.61,8300.0,25.8859,25.8859,25.8779,25.8859,8300.0
2005-09-14 15:50:00,32.61,32.61,32.6,32.6,10300.0,25.8859,25.8859,25.8779,25.8779,10300.0
2005-09-14 15:55:00,32.6,32.61,32.6,32.61,8700.0,25.8779,25.8859,25.8779,25.8859,8700.0
2005-09-15 09:30:00,32.69,32.76,32.67,32.67,11100.0,25.9494,26.0049,25.9335,25.9335,11100.0
2005-09-15 09:35:00,32.67,32.71,32.66,32.66,4000.0,25.9335,25.9652,25.9255,25.9255,4000.0
2005-09-15 09:40:00,32.66,32.66,32.61,32.66,5000.0,25.9255,25.9255,25.8859,25.9255,5000.0
2005-09-15 09:45:00,32.66,32.73,32.66,32.73,3200.0,25.9255,25.9811,25.9255,25.9811,3200.0
2005-09-15 09:50:00,32.71,32.72,32.66,32.68,4400.0,25.9652,25.9732,25.9255,25.9414,4400.0
2005-09-15 09:55:00,32.67,32.67,32.64,32.66,2300.0,25.9335,25.9335,25.9097,25.9255,2300.0
2005-09-15 10:00:00,32.64,32.65,32.6,32.6,1900.0,25.9097,25.9176,25.8779,25.8779,1900.0
2005-09-15 10:05:00,32.6,32.61,32.56,32.56,5400.0,25.8779,25.8859,25.8462,25.8462,5400.0
2005-09-15 10:10:00,32.56,32.57,32.56,32.56,3900.0,25.8462,25.8541,25.8462,25.8462,3900.0
2005-09-15 10:15:00,32.55,32.56,32.55,32.56,7100.0,25.8382,25.8462,25.8382,25.8462,7100.0
2005-09-15 10:20:00,32.56,32.64,32.56,32.64,10900.0,25.8462,25.9097,25.8462,25.9097,10900.0
2005-09-15 10:25:00,32.63,32.64,32.62,32.64,3100.0,25.9017,25.9097,25.8938,25.9097,3100.0
2005-09-15 10:30:00,32.64,32.66,32.64,32.65,4300.0,25.9097,25.9255,25.9097,25.9176,4300.0
2005-09-15 10:35:00,32.65,32.66,32.64,32.64,3100.0,25.9176,25.9255,25.9097,25.9097,3100.0
2005-09-15 10:40:00,32.65,32.65,32.61,32.61,4700.0,25.9176,25.9176,25.8859,25.8859,4700.0
2005-09-15 10:45:00,32.59,32.64,32.59,32.62,6100.0,25.87,25.9097,25.87,25.8938,6100.0
2005-09-15 10:50:00,32.62,32.71,32.61,32.71,6300.0,25.8938,25.9652,25.8859,25.9652,6300.0
2005-09-15 10:55:00,32.71,32.76,32.71,32.71,6900.0,25.9652,26.0049,25.9652,25.9652,6900.0
2005-09-15 11:00:00,32.7,32.71,32.7,32.71,3800.0,25.9573,25.9652,25.9573,25.9652,3800.0
2005-09-15 11:05:00,32.71,32.76,32.7,32.74,8100.0,25.9652,26.0049,25.9573,25.9891,8100.0
2005-09-15 11:10:00,32.74,32.74,32.71,32.72,3100.0,25.9891,25.9891,25.9652,25.9732,3100.0
2005-09-15 11:15:00,32.72,32.74,32.71,32.72,2800.0,25.9732,25.9891,25.9652,25.9732,2800.0
2005-09-15 11:20:00,32.74,32.78,32.74,32.78,5300.0,25.9891,26.0208,25.9891,26.0208,5300.0
2005-09-15 11:25:00,32.77,32.77,32.69,32.74,14200.0,26.0129,26.0129,25.9494,25.9891,14200.0
2005-09-15 11:30:00,32.75,32.75,32.73,32.75,6000.0,25.997,25.997,25.9811,25.997,6000.0
2005-09-15 11:35:00,32.75,32.75,32.74,32.75,1500.0,25.997,25.997,25.9891,25.997,1500.0
2005-09-15 11:40:00,32.75,32.8,32.75,32.8,5400.0,25.997,26.0367,25.997,26.0367,5400.0
2005-09-15 11:45:00,32.79,32.79,32.76,32.76,2400.0,26.0287,26.0287,26.0049,26.0049,2400.0
2005-09-15 11:50:00,32.77,32.77,32.76,32.76,5800.0,26.0129,26.0129,26.0049,26.0049,5800.0
2005-09-15 11:55:00,32.73,32.76,32.68,32.68,11500.0,25.9811,26.0049,25.9414,25.9414,11500.0
2005-09-15 12:00:00,32.67,32.68,32.61,32.64,4200.0,25.9335,25.9414,25.8859,25.9097,4200.0
2005-09-15 12:05:00,32.64,32.66,32.57,32.61,7500.0,25.9097,25.9255,25.8541,25.8859,7500.0
2005-09-15 12:10:00,32.61,32.61,32.58,32.59,5400.0,25.8859,25.8859,25.862,25.87,5400.0
2005-09-15 12:15:00,32.6,32.63,32.6,32.61,4400.0,25.8779,25.9017,25.8779,25.8859,4400.0
2005-09-15 12:20:00,32.62,32.63,32.61,32.63,5800.0,25.8938,25.9017,25.8859,25.9017,5800.0
2005-09-15 12:25:00,32.64,32.68,32.64,32.68,3000.0,25.9097,25.9414,25.9097,25.9414,3000.0
2005-09-15 12:30:00,32.67,32.69,32.67,32.69,5100.0,25.9335,25.9494,25.9335,25.9494,5100.0
2005-09-15 12:35:00,32.68,32.69,32.65,32.69,4100.0,25.9414,25.9494,25.9176,25.9494,4100.0
2005-09-15 12:40:00,32.66,32.69,32.66,32.69,2900.0,25.9255,25.9494,25.9255,25.9494,2900.0
2005-09-15 12:45:00,32.68,32.69,32.68,32.69,2300.0,25.9414,25.9494,25.9414,25.9494,2300.0
2005-09-15 12:50:00,32.68,32.69,32.66,32.69,2700.0,25.9414,25.9494,25.9255,25.9494,2700.0
2005-09-15 12:55:00,32.69,32.69,32.68,32.69,1900.0,25.9494,25.9494,25.9414,25.9494,1900.0
2005-09-15 13:00:00,32.69,32.72,32.68,32.72,5800.0,25.9494,25.9732,25.9414,25.9732,5800.0
2005-09-15 13:05:00,32.71,32.74,32.7,32.74,3700.0,25.9652,25.9891,25.9573,25.9891,3700.0
2005-09-15 13:10:00,32.74,32.79,32.72,32.73,14500.0,25.9891,26.0287,25.9732,25.9811,14500.0
2005-09-15 13:15:00,32.72,32.72,32.71,32.72,3300.0,25.9732,25.9732,25.9652,25.9732,3300.0
2005-09-15 13:20:00,32.71,32.72,32.71,32.72,3900.0,25.9652,25.9732,25.9652,25.9732,3900.0
2005-09-15 13:25:00,32.72,32.74,32.68,32.7,4800.0,25.9732,25.9891,25.9414,25.9573,4800.0
2005-09-15 13:30:00,32.69,32.7,32.69,32.7,1400.0,25.9494,25.9573,25.9494,25.9573,1400.0
2005-09-15 13:35:00,32.69,32.7,32.68,32.69,3300.0,25.9494,25.9573,25.9414,25.9494,3300.0
2005-09-15 13:40:00,32.69,32.7,32.68,32.69,3100.0,25.9494,25.9573,25.9414,25.9494,3100.0
2005-09-15 13:45:00,32.67,32.68,32.67,32.67,3000.0,25.9335,25.9414,25.9335,25.9335,3000.0
2005-09-15 13:50:00,32.67,32.69,32.67,32.69,4600.0,25.9335,25.9494,25.9335,25.9494,4600.0
2005-09-15 13:55:00,32.69,32.69,32.68,32.68,700.0,25.9494,25.9494,25.9414,25.9414,700.0
2005-09-15 14:00:00,32.66,32.66,32.64,32.65,4600.0,25.9255,25.9255,25.9097,25.9176,4600.0
2005-09-15 14:05:00,32.65,32.66,32.62,32.66,3700.0,25.9176,25.9255,25.8938,25.9255,3700.0
2005-09-15 14:10:00,32.65,32.68,32.65,32.68,4100.0,25.9176,25.9414,25.9176,25.9414,4100.0
2005-09-15 14:15:00,32.67,32.67,32.63,32.63,12300.0,25.9335,25.9335,25.9017,25.9017,12300.0
2005-09-15 14:20:00,32.64,32.66,32.63,32.63,3400.0,25.9097,25.9255,25.9017,25.9017,3400.0
2005-09-15 14:25:00,32.63,32.67,32.62,32.67,4200.0,25.9017,25.9335,25.8938,25.9335,4200.0
2005-09-15 14:30:00,32.68,32.69,32.67,32.68,5700.0,25.9414,25.9494,25.9335,25.9414,5700.0
2005-09-15 14:35:00,32.68,32.68,32.66,32.66,3500.0,25.9414,25.9414,25.9255,25.9255,3500.0
2005-09-15 14:40:00,32.67,32.67,32.65,32.66,4100.0,25.9335,25.9335,25.9176,25.9255,4100.0
2005-09-15 14:45:00,32.67,32.7,32.66,32.67,4200.0,25.9335,25.9573,25.9255,25.9335,4200.0
2005-09-15 14:50:00,32.66,32.67,32.65,32.66,4400.0,25.9255,25.9335,25.9176,25.9255,4400.0
2005-09-15 14:55:00,32.66,32.66,32.65,32.65,5700.0,25.9255,25.9255,25.9176,25.9176,5700.0
2005-09-15 15:00:00,32.66,32.69,32.66,32.69,7000.0,25.9255,25.9494,25.9255,25.9494,7000.0
2005-09-15 15:05:00,32.68,32.69,32.66,32.67,7100.0,25.9414,25.9494,25.9255,25.9335,7100.0
2005-09-15 15:10:00,32.67,32.67,32.65,32.67,8300.0,25.9335,25.9335,25.9176,25.9335,8300.0
2005-09-15 15:15:00,32.67,32.67,32.65,32.66,4500.0,25.9335,25.9335,25.9176,25.9255,4500.0
2005-09-15 15:20:00,32.66,32.66,32.62,32.63,7600.0,25.9255,25.9255,25.8938,25.9017,7600.0
2005-09-15 15:25:00,32.63,32.66,32.62,32.66,20900.0,25.9017,25.9255,25.8938,25.9255,20900.0
2005-09-15 15:30:00,32.65,32.66,32.61,32.61,7900.0,25.9176,25.9255,25.8859,25.8859,7900.0
2005-09-15 15:35:00,32.61,32.62,32.61,32.62,10300.0,25.8859,25.8938,25.8859,25.8938,10300.0
2005-09-15 15:40:00,32.62,32.65,32.62,32.62,20200.0,25.8938,25.9176,25.8938,25.8938,20200.0
2005-09-15 15:45:00,32.62,32.63,32.61,32.63,10200.0,25.8938,25.9017,25.8859,25.9017,10200.0
2005-09-15 15:50:00,32.62,32.62,32.61,32.61,23300.0,25.8938,25.8938,25.8859,25.8859,23300.0
2005-09-15 15:55:00,32.62,32.62,32.61,32.62,18700.0,25.8938,25.8938,25.8859,25.8938,18700.0
2005-09-16 09:30:00,32.75,32.8,32.75,32.8,234100.0,26.0668,26.1066,26.0668,26.1066,234100.0
2005-09-16 09:35:00,32.8,32.95,32.79,32.84,8800.0,26.1066,26.226,26.0986,26.1384,8800.0
2005-09-16 09:40:00,32.85,32.88,32.81,32.88,5600.0,26.1464,26.1702,26.1145,26.1702,5600.0
2005-09-16 09:45:00,32.92,33.0,32.78,32.82,9400.0,26.2021,26.2658,26.0906,26.1225,9400.0
2005-09-16 09:50:00,32.82,32.87,32.81,32.82,15400.0,26.1225,26.1623,26.1145,26.1225,15400.0
2005-09-16 09:55:00,32.83,33.01,32.83,33.0,10000.0,26.1304,26.2737,26.1304,26.2658,10000.0
2005-09-16 10:00:00,33.01,33.02,32.88,32.88,6800.0,26.2737,26.2817,26.1702,26.1702,6800.0
2005-09-16 10:05:00,32.85,33.14,32.85,33.14,22000.0,26.1464,26.3772,26.1464,26.3772,22000.0
2005-09-16 10:10:00,33.13,33.13,33.06,33.12,12300.0,26.3692,26.3692,26.3135,26.3613,12300.0
2005-09-16 10:15:00,33.13,33.16,33.08,33.08,9200.0,26.3692,26.3931,26.3294,26.3294,9200.0
2005-09-16 10:20:00,33.08,33.08,33.04,33.04,7000.0,26.3294,26.3294,26.2976,26.2976,7000.0
2005-09-16 10:25:00,33.03,33.05,32.98,33.04,6000.0,26.2896,26.3055,26.2498,26.2976,6000.0
2005-09-16 10:30:00,33.04,33.1,33.04,33.09,18700.0,26.2976,26.3453,26.2976,26.3374,18700.0
2005-09-16 10:35:00,33.09,33.15,33.09,33.12,8600.0,26.3374,26.3851,26.3374,26.3613,8600.0
2005-09-16 10:40:00,33.12,33.19,33.12,33.19,9300.0,26.3613,26.417,26.3613,26.417,9300.0
2005-09-16 10:45:00,33.2,33.22,33.2,33.22,13200.0,26.4249,26.4409,26.4249,26.4409,13200.0
2005-09-16 10:50:00,33.21,33.23,33.2,33.2,18200.0,26.4329,26.4488,26.4249,26.4249,18200.0
2005-09-16 10:55:00,33.2,33.24,33.19,33.21,10300.0,26.4249,26.4568,26.417,26.4329,10300.0
2005-09-16 11:00:00,33.21,33.22,33.12,33.14,29800.0,26.4329,26.4409,26.3613,26.3772,29800.0
2005-09-16 11:05:00,33.13,33.18,33.13,33.14,18600.0,26.3692,26.409,26.3692,26.3772,18600.0
2005-09-16 11:10:00,33.13,33.14,33.05,33.08,22500.0,26.3692,26.3772,26.3055,26.3294,22500.0
2005-09-16 11:15:00,33.07,33.08,33.0,33.0,15300.0,26.3215,26.3294,26.2658,26.2658,15300.0
2005-09-16 11:20:00,33.0,33.01,32.97,32.99,10800.0,26.2658,26.2737,26.2419,26.2578,10800.0
2005-09-16 11:25:00,32.99,32.99,32.91,32.92,10300.0,26.2578,26.2578,26.1941,26.2021,10300.0
2005-09-16 11:30:00,32.91,32.91,32.89,32.9,7100.0,26.1941,26.1941,26.1782,26.1862,7100.0
2005-09-16 11:35:00,32.89,32.89,32.84,32.85,12200.0,26.1782,26.1782,26.1384,26.1464,12200.0
2005-09-16 11:40:00,32.84,32.88,32.84,32.88,10600.0,26.1384,26.1702,26.1384,26.1702,10600.0
2005-09-16 11:45:00,32.87,32.87,32.84,32.84,4900.0,26.1623,26.1623,26.1384,26.1384,4900.0
2005-09-16 11:50:00,32.84,32.84,32.83,32.84,5400.0,26.1384,26.1384,26.1304,26.1384,5400.0
2005-09-16 11:55:00,32.83,32.84,32.8,32.82,6900.0,26.1304,26.1384,26.1066,26.1225,6900.0
2005-09-16 12:00:00,32.82,32.82,32.81,32.81,3000.0,26.1225,26.1225,26.1145,26.1145,3000.0
2005-09-16 12:05:00,32.81,32.82,32.75,32.76,11500.0,26.1145,26.1225,26.0668,26.0747,11500.0
2005-09-16 12:10:00,32.76,32.76,32.63,32.7,17200.0,26.0747,26.0747,25.9713,26.027,17200.0
2005-09-16 12:15:00,32.7,32.73,32.69,32.73,10000.0,26.027,26.0508,26.019,26.0508,10000.0
2005-09-16 12:20:00,32.71,32.74,32.69,32.73,15900.0,26.0349,26.0588,26.019,26.0508,15900.0
2005-09-16 12:25:00,32.71,32.71,32.67,32.68,12600.0,26.0349,26.0349,26.0031,26.0111,12600.0
2005-09-16 12:30:00,32.68,32.7,32.62,32.63,5600.0,26.0111,26.027,25.9633,25.9713,5600.0
2005-09-16 12:35:00,32.64,32.65,32.6,32.64,7500.0,25.9792,25.9872,25.9474,25.9792,7500.0
2005-09-16 12:40:00,32.64,32.71,32.64,32.67,21300.0,25.9792,26.0349,25.9792,26.0031,21300.0
2005-09-16 12:45:00,32.67,32.68,32.64,32.68,15800.0,26.0031,26.0111,25.9792,26.0111,15800.0
2005-09-16 12:50:00,32.67,32.72,32.67,32.71,9500.0,26.0031,26.0429,26.0031,26.0349,9500.0
2005-09-16 12:55:00,32.71,32.73,32.71,32.72,6000.0,26.0349,26.0508,26.0349,26.0429,6000.0
2005-09-16 13:00:00,32.73,32.73,32.71,32.71,12900.0,26.0508,26.0508,26.0349,26.0349,12900.0
2005-09-16 13:05:00,32.71,32.71,32.64,32.64,20400.0,26.0349,26.0349,25.9792,25.9792,20400.0
2005-09-16 13:10:00,32.63,32.64,32.59,32.6,23200.0,25.9713,25.9792,25.9394,25.9474,23200.0
2005-09-16 13:15:00,32.6,32.65,32.6,32.64,10800.0,25.9474,25.9872,25.9474,25.9792,10800.0
2005-09-16 13:20:00,32.64,32.7,32.64,32.68,10900.0,25.9792,26.027,25.9792,26.0111,10900.0
2005-09-16 13:25:00,32.68,32.68,32.63,32.65,20500.0,26.0111,26.0111,25.9713,25.9872,20500.0
2005-09-16 13:30:00,32.67,32.67,32.65,32.66,9000.0,26.0031,26.0031,25.9872,25.9951,9000.0
2005-09-16 13:35:00,32.65,32.65,32.62,32.62,15100.0,25.9872,25.9872,25.9633,25.9633,15100.0
2005-09-16 13:40:00,32.62,32.78,32.62,32.77,37100.0,25.9633,26.0906,25.9633,26.0827,37100.0
2005-09-16 13:45:00,32.78,32.82,32.78,32.8,15100.0,26.0906,26.1225,26.0906,26.1066,15100.0
2005-09-16 13:50:00,32.81,32.82,32.8,32.82,9000.0,26.1145,26.1225,26.1066,26.1225,9000.0
2005-09-16 13:55:00,32.82,32.83,32.8,32.81,13600.0,26.1225,26.1304,26.1066,26.1145,13600.0
2005-09-16 14:00:00,32.81,32.84,32.8,32.84,25600.0,26.1145,26.1384,26.1066,26.1384,25600.0
2005-09-16 14:05:00,32.84,32.87,32.83,32.87,31600.0,26.1384,26.1623,26.1304,26.1623,31600.0
2005-09-16 14:10:00,32.87,32.87,32.84,32.85,11100.0,26.1623,26.1623,26.1384,26.1464,11100.0
2005-09-16 14:15:00,32.84,32.84,32.81,32.82,7500.0,26.1384,26.1384,26.1145,26.1225,7500.0
2005-09-16 14:20:00,32.82,32.82,32.78,32.79,15800.0,26.1225,26.1225,26.0906,26.0986,15800.0
2005-09-16 14:25:00,32.79,32.79,32.7,32.71,19300.0,26.0986,26.0986,26.027,26.0349,19300.0
2005-09-16 14:30:00,32.7,32.71,32.68,32.68,13900.0,26.027,26.0349,26.0111,26.0111,13900.0
2005-09-16 14:35:00,32.68,32.69,32.67,32.67,13500.0,26.0111,26.019,26.0031,26.0031,13500.0
2005-09-16 14:40:00,32.67,32.67,32.63,32.64,16900.0,26.0031,26.0031,25.9713,25.9792,16900.0
2005-09-16 14:45:00,32.63,32.71,32.63,32.71,20400.0,25.9713,26.0349,25.9713,26.0349,20400.0
2005-09-16 14:50:00,32.71,32.72,32.7,32.71,14700.0,26.0349,26.0429,26.027,26.0349,14700.0
2005-09-16 14:55:00,32.71,32.77,32.71,32.76,21100.0,26.0349,26.0827,26.0349,26.0747,21100.0
2005-09-16 15:00:00,32.76,32.81,32.76,32.8,15900.0,26.0747,26.1145,26.0747,26.1066,15900.0
2005-09-16 15:05:00,32.8,32.86,32.79,32.86,14900.0,26.1066,26.1543,26.0986,26.1543,14900.0
2005-09-16 15:10:00,32.86,32.9,32.86,32.9,28900.0,26.1543,26.1862,26.1543,26.1862,28900.0
2005-09-16 15:15:00,32.9,32.94,32.89,32.9,20000.0,26.1862,26.218,26.1782,26.1862,20000.0
2005-09-16 15:20:00,32.91,32.92,32.9,32.91,17300.0,26.1941,26.2021,26.1862,26.1941,17300.0
2005-09-16 15:25:00,32.91,32.91,32.87,32.88,16400.0,26.1941,26.1941,26.1623,26.1702,16400.0
2005-09-16 15:30:00,32.88,32.89,32.76,32.84,54800.0,26.1702,26.1782,26.0747,26.1384,54800.0
2005-09-16 15:35:00,32.85,32.86,32.74,32.8,55700.0,26.1464,26.1543,26.0588,26.1066,55700.0
2005-09-16 15:40:00,32.8,32.83,32.79,32.79,28100.0,26.1066,26.1304,26.0986,26.0986,28100.0
2005-09-16 15:45:00,32.79,32.79,32.58,32.6,103800.0,26.0986,26.0986,25.9315,25.9474,103800.0
2005-09-16 15:50:00,32.61,32.61,32.58,32.59,126600.0,25.9553,25.9553,25.9315,25.9394,126600.0
2005-09-16 15:55:00,32.6,32.63,32.54,32.54,225400.0,25.9474,25.9713,25.8996,25.8996,225400.0
2005-09-19 09:30:00,32.55,32.55,32.44,32.44,27600.0,25.9076,25.9076,25.82,25.82,27600.0
2005-09-19 09:35:00,32.44,32.47,32.33,32.47,21400.0,25.82,25.8439,25.7325,25.8439,21400.0
2005-09-19 09:40:00,32.47,32.51,32.42,32.5,10400.0,25.8439,25.8757,25.8041,25.8678,10400.0
2005-09-19 09:45:00,32.5,32.5,32.37,32.39,8000.0,25.8678,25.8678,25.7643,25.7802,8000.0
2005-09-19 09:50:00,32.36,32.36,32.3,32.3,10100.0,25.7564,25.7564,25.7086,25.7086,10100.0
2005-09-19 09:55:00,32.27,32.28,32.17,32.28,13200.0,25.6847,25.6927,25.6051,25.6927,13200.0
2005-09-19 10:00:00,32.33,32.37,32.29,32.29,5900.0,25.7325,25.7643,25.7006,25.7006,5900.0
2005-09-19 10:05:00,32.29,32.3,32.2,32.2,10000.0,25.7006,25.7086,25.629,25.629,10000.0
2005-09-19 10:10:00,32.2,32.21,32.17,32.2,7500.0,25.629,25.637,25.6051,25.629,7500.0
2005-09-19 10:15:00,32.19,32.24,32.18,32.23,8000.0,25.621,25.6608,25.6131,25.6529,8000.0
2005-09-19 10:20:00,32.2,32.3,32.2,32.27,7200.0,25.629,25.7086,25.629,25.6847,7200.0
2005-09-19 10:25:00,32.25,32.28,32.25,32.28,3500.0,25.6688,25.6927,25.6688,25.6927,3500.0
2005-09-19 10:30:00,32.27,32.3,32.26,32.29,5700.0,25.6847,25.7086,25.6768,25.7006,5700.0
2005-09-19 10:35:00,32.29,32.29,32.27,32.27,6700.0,25.7006,25.7006,25.6847,25.6847,6700.0
2005-09-19 10:40:00,32.27,32.29,32.27,32.27,4500.0,25.6847,25.7006,25.6847,25.6847,4500.0
2005-09-19 10:45:00,32.27,32.28,32.25,32.27,5700.0,25.6847,25.6927,25.6688,25.6847,5700.0
2005-09-19 10:50:00,32.24,32.27,32.21,32.26,13600.0,25.6608,25.6847,25.637,25.6768,13600.0
2005-09-19 10:55:00,32.26,32.26,32.2,32.2,4900.0,25.6768,25.6768,25.629,25.629,4900.0
2005-09-19 11:00:00,32.2,32.26,32.2,32.24,16700.0,25.629,25.6768,25.629,25.6608,16700.0
2005-09-19 11:05:00,32.24,32.3,32.23,32.25,11700.0,25.6608,25.7086,25.6529,25.6688,11700.0
2005-09-19 11:10:00,32.24,32.25,32.18,32.23,14300.0,25.6608,25.6688,25.6131,25.6529,14300.0
2005-09-19 11:15:00,32.23,32.25,32.21,32.21,12900.0,25.6529,25.6688,25.637,25.637,12900.0
2005-09-19 11:20:00,32.21,32.24,32.19,32.22,14800.0,25.637,25.6608,25.621,25.6449,14800.0
2005-09-19 11:25:00,32.22,32.25,32.21,32.21,14800.0,25.6449,25.6688,25.637,25.637,14800.0
2005-09-19 11:30:00,32.21,32.28,32.21,32.25,25600.0,25.637,25.6927,25.637,25.6688,25600.0
2005-09-19 11:35:00,32.25,32.26,32.2,32.2,5400.0,25.6688,25.6768,25.629,25.629,5400.0
2005-09-19 11:40:00,32.2,32.24,32.18,32.19,13600.0,25.629,25.6608,25.6131,25.621,13600.0
2005-09-19 11:45:00,32.19,32.22,32.19,32.21,3400.0,25.621,25.6449,25.621,25.637,3400.0
2005-09-19 11:50:00,32.21,32.22,32.19,32.22,4000.0,25.637,25.6449,25.621,25.6449,4000.0
2005-09-19 11:55:00,32.21,32.26,32.21,32.26,2800.0,25.637,25.6768,25.637,25.6768,2800.0
2005-09-19 12:00:00,32.25,32.26,32.22,32.23,4600.0,25.6688,25.6768,25.6449,25.6529,4600.0
2005-09-19 12:05:00,32.23,32.26,32.21,32.26,5600.0,25.6529,25.6768,25.637,25.6768,5600.0
2005-09-19 12:10:00,32.25,32.28,32.25,32.27,3100.0,25.6688,25.6927,25.6688,25.6847,3100.0
2005-09-19 12:15:00,32.26,32.27,32.22,32.26,9200.0,25.6768,25.6847,25.6449,25.6768,9200.0
2005-09-19 12:20:00,32.26,32.26,32.24,32.24,9600.0,25.6768,25.6768,25.6608,25.6608,9600.0
2005-09-19 12:25:00,32.24,32.24,32.2,32.21,13300.0,25.6608,25.6608,25.629,25.637,13300.0
2005-09-19 12:30:00,32.21,32.23,32.2,32.22,8500.0,25.637,25.6529,25.629,25.6449,8500.0
2005-09-19 12:35:00,32.21,32.22,32.2,32.22,10800.0,25.637,25.6449,25.629,25.6449,10800.0
2005-09-19 12:40:00,32.21,32.21,32.17,32.19,10400.0,25.637,25.637,25.6051,25.621,10400.0
2005-09-19 12:45:00,32.18,32.21,32.17,32.2,8300.0,25.6131,25.637,25.6051,25.629,8300.0
2005-09-19 12:50:00,32.2,32.22,32.2,32.2,1700.0,25.629,25.6449,25.629,25.629,1700.0
2005-09-19 12:55:00,32.2,32.22,32.18,32.22,6100.0,25.629,25.6449,25.6131,25.6449,6100.0
2005-09-19 13:00:00,32.21,32.22,32.2,32.22,77300.0,25.637,25.6449,25.629,25.6449,77300.0
2005-09-19 13:05:00,32.21,32.22,32.2,32.21,6300.0,25.637,25.6449,25.629,25.637,6300.0
2005-09-19 13:10:00,32.21,32.22,32.17,32.17,7600.0,25.637,25.6449,25.6051,25.6051,7600.0
2005-09-19 13:15:00,32.17,32.2,32.17,32.2,9600.0,25.6051,25.629,25.6051,25.629,9600.0
2005-09-19 13:20:00,32.2,32.23,32.2,32.22,3400.0,25.629,25.6529,25.629,25.6449,3400.0
2005-09-19 13:25:00,32.22,32.25,32.22,32.24,4900.0,25.6449,25.6688,25.6449,25.6608,4900.0
2005-09-19 13:30:00,32.24,32.26,32.24,32.25,3300.0,25.6608,25.6768,25.6608,25.6688,3300.0
2005-09-19 13:35:00,32.26,32.3,32.23,32.3,5900.0,25.6768,25.7086,25.6529,25.7086,5900.0
2005-09-19 13:40:00,32.27,32.29,32.26,32.29,1200.0,25.6847,25.7006,25.6768,25.7006,1200.0
2005-09-19 13:45:00,32.28,32.32,32.27,32.32,22200.0,25.6927,25.7245,25.6847,25.7245,22200.0
2005-09-19 13:50:00,32.3,32.36,32.3,32.36,3900.0,25.7086,25.7564,25.7086,25.7564,3900.0
2005-09-19 13:55:00,32.37,32.42,32.37,32.4,6600.0,25.7643,25.8041,25.7643,25.7882,6600.0
2005-09-19 14:00:00,32.4,32.41,32.4,32.4,8900.0,25.7882,25.7962,25.7882,25.7882,8900.0
2005-09-19 14:05:00,32.39,32.39,32.29,32.29,6700.0,25.7802,25.7802,25.7006,25.7006,6700.0
2005-09-19 14:10:00,32.29,32.32,32.28,32.32,4200.0,25.7006,25.7245,25.6927,25.7245,4200.0
2005-09-19 14:15:00,32.31,32.31,32.25,32.27,4100.0,25.7166,25.7166,25.6688,25.6847,4100.0
2005-09-19 14:20:00,32.27,32.27,32.2,32.23,3700.0,25.6847,25.6847,25.629,25.6529,3700.0
2005-09-19 14:25:00,32.24,32.28,32.2,32.26,7400.0,25.6608,25.6927,25.629,25.6768,7400.0
2005-09-19 14:30:00,32.26,32.26,32.24,32.25,2900.0,25.6768,25.6768,25.6608,25.6688,2900.0
2005-09-19 14:35:00,32.25,32.25,32.21,32.23,4700.0,25.6688,25.6688,25.637,25.6529,4700.0
2005-09-19 14:40:00,32.23,32.25,32.22,32.22,3900.0,25.6529,25.6688,25.6449,25.6449,3900.0
2005-09-19 14:45:00,32.22,32.24,32.2,32.24,3300.0,25.6449,25.6608,25.629,25.6608,3300.0
2005-09-19 14:50:00,32.23,32.23,32.21,32.21,3100.0,25.6529,25.6529,25.637,25.637,3100.0
2005-09-19 14:55:00,32.21,32.27,32.2,32.22,15300.0,25.637,25.6847,25.629,25.6449,15300.0
2005-09-19 15:00:00,32.23,32.25,32.2,32.21,14600.0,25.6529,25.6688,25.629,25.637,14600.0
2005-09-19 15:05:00,32.19,32.24,32.19,32.23,6200.0,25.621,25.6608,25.621,25.6529,6200.0
2005-09-19 15:10:00,32.23,32.24,32.21,32.23,6300.0,25.6529,25.6608,25.637,25.6529,6300.0
2005-09-19 15:15:00,32.22,32.26,32.22,32.23,3300.0,25.6449,25.6768,25.6449,25.6529,3300.0
2005-09-19 15:20:00,32.24,32.24,32.22,32.22,6500.0,25.6608,25.6608,25.6449,25.6449,6500.0
2005-09-19 15:25:00,32.21,32.22,32.2,32.21,8100.0,25.637,25.6449,25.629,25.637,8100.0
2005-09-19 15:30:00,32.22,32.26,32.2,32.26,7200.0,25.6449,25.6768,25.629,25.6768,7200.0
2005-09-19 15:35:00,32.26,32.3,32.25,32.28,15400.0,25.6768,25.7086,25.6688,25.6927,15400.0
2005-09-19 15:40:00,32.28,32.32,32.22,32.22,11800.0,25.6927,25.7245,25.6449,25.6449,11800.0
2005-09-19 15:45:00,32.22,32.26,32.2,32.26,16500.0,25.6449,25.6768,25.629,25.6768,16500.0
2005-09-19 15:50:00,32.27,32.27,32.23,32.23,13000.0,25.6847,25.6847,25.6529,25.6529,13000.0
2005-09-19 15:55:00,32.24,32.26,32.21,32.24,19400.0,25.6608,25.6768,25.637,25.6608,19400.0
2005-09-20 09:30:00,32.36,32.39,32.34,32.35,19200.0,25.7564,25.7802,25.7404,25.7484,19200.0
2005-09-20 09:35:00,32.35,32.48,32.34,32.48,4400.0,25.7484,25.8519,25.7404,25.8519,4400.0
2005-09-20 09:40:00,32.46,32.49,32.25,32.37,32000.0,25.8359,25.8598,25.6688,25.7643,32000.0
2005-09-20 09:45:00,32.37,32.37,32.3,32.37,7200.0,25.7643,25.7643,25.7086,25.7643,7200.0
2005-09-20 09:50:00,32.37,32.37,32.29,32.33,5700.0,25.7643,25.7643,25.7006,25.7325,5700.0
2005-09-20 09:55:00,32.34,32.36,32.32,32.35,8600.0,25.7404,25.7564,25.7245,25.7484,8600.0
2005-09-20 10:00:00,32.36,32.42,32.35,32.38,8700.0,25.7564,25.8041,25.7484,25.7723,8700.0
2005-09-20 10:05:00,32.38,32.38,32.36,32.36,5900.0,25.7723,25.7723,25.7564,25.7564,5900.0
2005-09-20 10:10:00,32.31,32.35,32.3,32.3,5600.0,25.7166,25.7484,25.7086,25.7086,5600.0
2005-09-20 10:15:00,32.3,32.34,32.3,32.32,3800.0,25.7086,25.7404,25.7086,25.7245,3800.0
2005-09-20 10:20:00,32.31,32.4,32.28,32.36,8800.0,25.7166,25.7882,25.6927,25.7564,8800.0
2005-09-20 10:25:00,32.4,32.4,32.34,32.34,4300.0,25.7882,25.7882,25.7404,25.7404,4300.0
2005-09-20 10:30:00,32.29,32.36,32.29,32.33,9200.0,25.7006,25.7564,25.7006,25.7325,9200.0
2005-09-20 10:35:00,32.33,32.34,32.32,32.34,4300.0,25.7325,25.7404,25.7245,25.7404,4300.0
2005-09-20 10:40:00,32.34,32.35,32.34,32.35,2400.0,25.7404,25.7484,25.7404,25.7484,2400.0
2005-09-20 10:45:00,32.34,32.34,32.31,32.32,6100.0,25.7404,25.7404,25.7166,25.7245,6100.0
2005-09-20 10:50:00,32.32,32.34,32.31,32.33,25300.0,25.7245,25.7404,25.7166,25.7325,25300.0
2005-09-20 10:55:00,32.33,32.34,32.32,32.34,1900.0,25.7325,25.7404,25.7245,25.7404,1900.0
2005-09-20 11:00:00,32.34,32.34,32.32,32.32,9600.0,25.7404,25.7404,25.7245,25.7245,9600.0
2005-09-20 11:05:00,32.33,32.33,32.31,32.31,8700.0,25.7325,25.7325,25.7166,25.7166,8700.0
2005-09-20 11:10:00,32.31,32.31,32.29,32.3,2800.0,25.7166,25.7166,25.7006,25.7086,2800.0
2005-09-20 11:15:00,32.31,32.33,32.31,32.33,3600.0,25.7166,25.7325,25.7166,25.7325,3600.0
2005-09-20 11:20:00,32.33,32.34,32.32,32.33,9000.0,25.7325,25.7404,25.7245,25.7325,9000.0
2005-09-20 11:25:00,32.33,32.33,32.32,32.32,1900.0,25.7325,25.7325,25.7245,25.7245,1900.0
2005-09-20 11:30:00,32.32,32.37,32.32,32.37,25500.0,25.7245,25.7643,25.7245,25.7643,25500.0
2005-09-20 11:35:00,32.37,32.37,32.34,32.36,11300.0,25.7643,25.7643,25.7404,25.7564,11300.0
2005-09-20 11:40:00,32.35,32.36,32.35,32.35,8900.0,25.7484,25.7564,25.7484,25.7484,8900.0
2005-09-20 11:45:00,32.35,32.35,32.34,32.35,4500.0,25.7484,25.7484,25.7404,25.7484,4500.0
2005-09-20 11:50:00,32.35,32.35,32.34,32.35,3500.0,25.7484,25.7484,25.7404,25.7484,3500.0
2005-09-20 11:55:00,32.35,32.35,32.34,32.35,3400.0,25.7484,25.7484,25.7404,25.7484,3400.0
2005-09-20 12:00:00,32.34,32.35,32.34,32.35,16500.0,25.7404,25.7484,25.7404,25.7484,16500.0
2005-09-20 12:05:00,32.35,32.35,32.34,32.35,2500.0,25.7484,25.7484,25.7404,25.7484,2500.0
2005-09-20 12:10:00,32.35,32.35,32.33,32.34,4500.0,25.7484,25.7484,25.7325,25.7404,4500.0
2005-09-20 12:15:00,32.34,32.35,32.33,32.35,4400.0,25.7404,25.7484,25.7325,25.7484,4400.0
2005-09-20 12:20:00,32.35,32.35,32.3,32.3,7300.0,25.7484,25.7484,25.7086,25.7086,7300.0
2005-09-20 12:25:00,32.3,32.31,32.29,32.31,9700.0,25.7086,25.7166,25.7006,25.7166,9700.0
2005-09-20 12:30:00,32.3,32.3,32.3,32.3,1700.0,25.7086,25.7086,25.7086,25.7086,1700.0
2005-09-20 12:35:00,32.3,32.31,32.29,32.3,6800.0,25.7086,25.7166,25.7006,25.7086,6800.0
2005-09-20 12:40:00,32.3,32.3,32.29,32.29,10400.0,25.7086,25.7086,25.7006,25.7006,10400.0
2005-09-20 12:45:00,32.29,32.3,32.29,32.3,600.0,25.7006,25.7086,25.7006,25.7086,600.0
2005-09-20 12:50:00,32.29,32.3,32.28,32.3,3300.0,25.7006,25.7086,25.6927,25.7086,3300.0
2005-09-20 12:55:00,32.3,32.3,32.29,32.3,1600.0,25.7086,25.7086,25.7006,25.7086,1600.0
2005-09-20 13:00:00,32.3,32.3,32.29,32.29,1100.0,25.7086,25.7086,25.7006,25.7006,1100.0
2005-09-20 13:05:00,32.29,32.29,32.28,32.28,6800.0,25.7006,25.7006,25.6927,25.6927,6800.0
2005-09-20 13:10:00,32.28,32.28,32.23,32.25,20100.0,25.6927,25.6927,25.6529,25.6688,20100.0
2005-09-20 13:15:00,32.24,32.25,32.23,32.23,10100.0,25.6608,25.6688,25.6529,25.6529,10100.0
2005-09-20 13:20:00,32.24,32.25,32.24,32.25,4700.0,25.6608,25.6688,25.6608,25.6688,4700.0
2005-09-20 13:25:00,32.25,32.26,32.24,32.25,30600.0,25.6688,25.6768,25.6608,25.6688,30600.0
2005-09-20 13:30:00,32.25,32.26,32.24,32.25,4400.0,25.6688,25.6768,25.6608,25.6688,4400.0
2005-09-20 13:35:00,32.24,32.24,32.2,32.21,4500.0,25.6608,25.6608,25.629,25.637,4500.0
2005-09-20 13:40:00,32.21,32.21,32.16,32.17,4800.0,25.637,25.637,25.5972,25.6051,4800.0
2005-09-20 13:45:00,32.14,32.16,32.13,32.16,13900.0,25.5812,25.5972,25.5733,25.5972,13900.0
2005-09-20 13:50:00,32.17,32.18,32.17,32.18,900.0,25.6051,25.6131,25.6051,25.6131,900.0
2005-09-20 13:55:00,32.18,32.21,32.18,32.2,3600.0,25.6131,25.637,25.6131,25.629,3600.0
2005-09-20 14:00:00,32.19,32.24,32.18,32.24,3300.0,25.621,25.6608,25.6131,25.6608,3300.0
2005-09-20 14:05:00,32.24,32.25,32.22,32.23,3800.0,25.6608,25.6688,25.6449,25.6529,3800.0
2005-09-20 14:10:00,32.23,32.26,32.23,32.26,3700.0,25.6529,25.6768,25.6529,25.6768,3700.0
2005-09-20 14:15:00,32.24,32.27,32.19,32.23,5700.0,25.6608,25.6847,25.621,25.6529,5700.0
2005-09-20 14:20:00,32.21,32.21,32.09,32.09,12800.0,25.637,25.637,25.5415,25.5415,12800.0
2005-09-20 14:25:00,32.09,32.1,32.03,32.06,12000.0,25.5415,25.5494,25.4937,25.5176,12000.0
2005-09-20 14:30:00,32.06,32.11,32.04,32.11,13200.0,25.5176,25.5574,25.5017,25.5574,13200.0
2005-09-20 14:35:00,32.11,32.11,32.07,32.07,6200.0,25.5574,25.5574,25.5255,25.5255,6200.0
2005-09-20 14:40:00,32.05,32.06,32.03,32.06,9800.0,25.5096,25.5176,25.4937,25.5176,9800.0
2005-09-20 14:45:00,32.03,32.03,31.93,31.94,13300.0,25.4937,25.4937,25.4141,25.4221,13300.0
2005-09-20 14:50:00,31.94,31.98,31.93,31.94,20600.0,25.4221,25.4539,25.4141,25.4221,20600.0
2005-09-20 14:55:00,31.95,31.95,31.91,31.91,10800.0,25.43,25.43,25.3982,25.3982,10800.0
2005-09-20 15:00:00,31.91,31.92,31.86,31.9,9900.0,25.3982,25.4061,25.3584,25.3902,9900.0
2005-09-20 15:05:00,31.88,31.91,31.85,31.9,31700.0,25.3743,25.3982,25.3504,25.3902,31700.0
2005-09-20 15:10:00,31.9,31.91,31.88,31.91,17800.0,25.3902,25.3982,25.3743,25.3982,17800.0
2005-09-20 15:15:00,31.91,31.92,31.89,31.9,13200.0,25.3982,25.4061,25.3823,25.3902,13200.0
2005-09-20 15:20:00,31.9,31.94,31.9,31.94,6600.0,25.3902,25.4221,25.3902,25.4221,6600.0
2005-09-20 15:25:00,31.94,31.98,31.93,31.98,12100.0,25.4221,25.4539,25.4141,25.4539,12100.0
2005-09-20 15:30:00,31.98,32.0,31.97,31.99,14100.0,25.4539,25.4698,25.4459,25.4619,14100.0
2005-09-20 15:35:00,31.99,31.99,31.97,31.98,22400.0,25.4619,25.4619,25.4459,25.4539,22400.0
2005-09-20 15:40:00,31.98,32.01,31.95,32.01,30300.0,25.4539,25.4778,25.43,25.4778,30300.0
2005-09-20 15:45:00,32.01,32.01,31.97,31.99,19700.0,25.4778,25.4778,25.4459,25.4619,19700.0
2005-09-20 15:50:00,31.99,32.01,31.97,32.0,33900.0,25.4619,25.4778,25.4459,25.4698,33900.0
2005-09-20 15:55:00,31.99,32.02,31.99,32.02,14500.0,25.4619,25.4857,25.4619,25.4857,14500.0
2005-09-21 09:35:00,31.78,31.78,31.53,31.58,25400.0,25.2947,25.2947,25.0957,25.1355,25400.0
2005-09-21 09:40:00,31.59,31.59,31.5,31.5,9800.0,25.1435,25.1435,25.0719,25.0719,9800.0
2005-09-21 09:45:00,31.5,31.5,31.21,31.24,26400.0,25.0719,25.0719,24.841,24.8649,26400.0
2005-09-21 09:50:00,31.24,31.46,31.23,31.46,36000.0,24.8649,25.04,24.857,25.04,36000.0
2005-09-21 09:55:00,31.51,31.84,31.5,31.74,29300.0,25.0798,25.3425,25.0719,25.2629,29300.0
2005-09-21 10:00:00,31.74,31.77,31.7,31.7,16800.0,25.2629,25.2868,25.231,25.231,16800.0
2005-09-21 10:05:00,31.7,31.73,31.7,31.72,11200.0,25.231,25.2549,25.231,25.247,11200.0
2005-09-21 10:10:00,31.72,31.76,31.69,31.76,14100.0,25.247,25.2788,25.2231,25.2788,14100.0
2005-09-21 10:15:00,31.75,31.76,31.69,31.72,11600.0,25.2708,25.2788,25.2231,25.247,11600.0
2005-09-21 10:20:00,31.72,31.72,31.69,31.72,11300.0,25.247,25.247,25.2231,25.247,11300.0
2005-09-21 10:25:00,31.71,31.78,31.7,31.74,7600.0,25.239,25.2947,25.231,25.2629,7600.0
2005-09-21 10:30:00,31.75,31.79,31.74,31.79,10900.0,25.2708,25.3027,25.2629,25.3027,10900.0
2005-09-21 10:35:00,31.79,31.79,31.76,31.78,7200.0,25.3027,25.3027,25.2788,25.2947,7200.0
2005-09-21 10:40:00,31.78,31.79,31.75,31.75,12400.0,25.2947,25.3027,25.2708,25.2708,12400.0
2005-09-21 10:45:00,31.76,31.78,31.71,31.72,12200.0,25.2788,25.2947,25.239,25.247,12200.0
2005-09-21 10:50:00,31.74,31.74,31.69,31.73,7200.0,25.2629,25.2629,25.2231,25.2549,7200.0
2005-09-21 10:55:00,31.74,31.76,31.69,31.73,12300.0,25.2629,25.2788,25.2231,25.2549,12300.0
2005-09-21 11:00:00,31.7,31.75,31.64,31.65,4700.0,25.231,25.2708,25.1833,25.1912,4700.0
2005-09-21 11:05:00,31.63,31.64,31.61,31.63,5300.0,25.1753,25.1833,25.1594,25.1753,5300.0
2005-09-21 11:10:00,31.61,31.61,31.55,31.57,6600.0,25.1594,25.1594,25.1116,25.1276,6600.0
2005-09-21 11:15:00,31.55,31.56,31.53,31.53,4200.0,25.1116,25.1196,25.0957,25.0957,4200.0
2005-09-21 11:20:00,31.51,31.52,31.48,31.49,8300.0,25.0798,25.0878,25.0559,25.0639,8300.0
2005-09-21 11:25:00,31.47,31.48,31.46,31.46,5500.0,25.048,25.0559,25.04,25.04,5500.0
2005-09-21 11:30:00,31.45,31.45,31.43,31.45,7300.0,25.0321,25.0321,25.0161,25.0321,7300.0
2005-09-21 11:35:00,31.46,31.46,31.45,31.45,7600.0,25.04,25.04,25.0321,25.0321,7600.0
2005-09-21 11:40:00,31.45,31.45,31.42,31.43,4800.0,25.0321,25.0321,25.0082,25.0161,4800.0
2005-09-21 11:45:00,31.43,31.43,31.4,31.41,8500.0,25.0161,25.0161,24.9923,25.0002,8500.0
2005-09-21 11:50:00,31.39,31.39,31.35,31.37,8100.0,24.9843,24.9843,24.9525,24.9684,8100.0
2005-09-21 11:55:00,31.36,31.37,31.35,31.36,7000.0,24.9604,24.9684,24.9525,24.9604,7000.0
2005-09-21 12:00:00,31.36,31.36,31.3,31.33,6000.0,24.9604,24.9604,24.9127,24.9365,6000.0
2005-09-21 12:05:00,31.33,31.34,31.28,31.29,6000.0,24.9365,24.9445,24.8967,24.9047,6000.0
2005-09-21 12:10:00,31.29,31.3,31.26,31.29,5600.0,24.9047,24.9127,24.8808,24.9047,5600.0
2005-09-21 12:15:00,31.28,31.32,31.27,31.31,8400.0,24.8967,24.9286,24.8888,24.9206,8400.0
2005-09-21 12:20:00,31.29,31.36,31.29,31.35,8900.0,24.9047,24.9604,24.9047,24.9525,8900.0
2005-09-21 12:25:00,31.34,31.41,31.34,31.41,10400.0,24.9445,25.0002,24.9445,25.0002,10400.0
2005-09-21 12:30:00,31.4,31.43,31.4,31.41,9500.0,24.9923,25.0161,24.9923,25.0002,9500.0
2005-09-21 12:35:00,31.42,31.42,31.4,31.41,4000.0,25.0082,25.0082,24.9923,25.0002,4000.0
2005-09-21 12:40:00,31.4,31.43,31.4,31.43,9100.0,24.9923,25.0161,24.9923,25.0161,9100.0
2005-09-21 12:45:00,31.44,31.44,31.4,31.41,3700.0,25.0241,25.0241,24.9923,25.0002,3700.0
2005-09-21 12:50:00,31.41,31.42,31.38,31.42,4100.0,25.0002,25.0082,24.9763,25.0082,4100.0
2005-09-21 12:55:00,31.41,31.41,31.39,31.39,2600.0,25.0002,25.0002,24.9843,24.9843,2600.0
2005-09-21 13:00:00,31.39,31.4,31.36,31.39,8100.0,24.9843,24.9923,24.9604,24.9843,8100.0
2005-09-21 13:05:00,31.38,31.39,31.33,31.33,6600.0,24.9763,24.9843,24.9365,24.9365,6600.0
2005-09-21 13:10:00,31.33,31.34,31.33,31.33,2600.0,24.9365,24.9445,24.9365,24.9365,2600.0
2005-09-21 13:15:00,31.32,31.34,31.31,31.32,5900.0,24.9286,24.9445,24.9206,24.9286,5900.0
2005-09-21 13:20:00,31.32,31.32,31.25,31.26,9300.0,24.9286,24.9286,24.8729,24.8808,9300.0
2005-09-21 13:25:00,31.26,31.28,31.26,31.27,3900.0,24.8808,24.8967,24.8808,24.8888,3900.0
2005-09-21 13:30:00,31.26,31.29,31.26,31.26,7800.0,24.8808,24.9047,24.8808,24.8808,7800.0
2005-09-21 13:35:00,31.28,31.3,31.27,31.27,8500.0,24.8967,24.9127,24.8888,24.8888,8500.0
2005-09-21 13:40:00,31.27,31.27,31.21,31.21,4700.0,24.8888,24.8888,24.841,24.841,4700.0
2005-09-21 13:45:00,31.21,31.25,31.21,31.24,10100.0,24.841,24.8729,24.841,24.8649,10100.0
2005-09-21 13:50:00,31.24,31.25,31.18,31.2,6400.0,24.8649,24.8729,24.8172,24.8331,6400.0
2005-09-21 13:55:00,31.21,31.26,31.2,31.25,9300.0,24.841,24.8808,24.8331,24.8729,9300.0
2005-09-21 14:00:00,31.25,31.26,31.21,31.24,3700.0,24.8729,24.8808,24.841,24.8649,3700.0
2005-09-21 14:05:00,31.24,31.24,31.19,31.19,7000.0,24.8649,24.8649,24.8251,24.8251,7000.0
2005-09-21 14:10:00,31.19,31.2,31.16,31.18,7400.0,24.8251,24.8331,24.8012,24.8172,7400.0
2005-09-21 14:15:00,31.16,31.23,31.16,31.2,19500.0,24.8012,24.857,24.8012,24.8331,19500.0
2005-09-21 14:20:00,31.21,31.23,31.2,31.22,13900.0,24.841,24.857,24.8331,24.849,13900.0
2005-09-21 14:25:00,31.22,31.24,31.2,31.24,6000.0,24.849,24.8649,24.8331,24.8649,6000.0
2005-09-21 14:30:00,31.24,31.27,31.23,31.27,5800.0,24.8649,24.8888,24.857,24.8888,5800.0
2005-09-21 14:35:00,31.26,31.29,31.26,31.28,3900.0,24.8808,24.9047,24.8808,24.8967,3900.0
2005-09-21 14:40:00,31.3,31.38,31.3,31.38,6000.0,24.9127,24.9763,24.9127,24.9763,6000.0
2005-09-21 14:45:00,31.38,31.42,31.37,31.41,9600.0,24.9763,25.0082,24.9684,25.0002,9600.0
2005-09-21 14:50:00,31.41,31.46,31.41,31.46,3400.0,25.0002,25.04,25.0002,25.04,3400.0
2005-09-21 14:55:00,31.45,31.49,31.43,31.47,9500.0,25.0321,25.0639,25.0161,25.048,9500.0
2005-09-21 15:00:00,31.46,31.46,31.36,31.37,11200.0,25.04,25.04,24.9604,24.9684,11200.0
2005-09-21 15:05:00,31.37,31.38,31.3,31.3,10900.0,24.9684,24.9763,24.9127,24.9127,10900.0
2005-09-21 15:10:00,31.3,31.32,31.26,31.26,7100.0,24.9127,24.9286,24.8808,24.8808,7100.0
2005-09-21 15:15:00,31.27,31.28,31.25,31.27,9100.0,24.8888,24.8967,24.8729,24.8888,9100.0
2005-09-21 15:20:00,31.27,31.28,31.26,31.26,5900.0,24.8888,24.8967,24.8808,24.8808,5900.0
2005-09-21 15:25:00,31.26,31.3,31.26,31.3,9800.0,24.8808,24.9127,24.8808,24.9127,9800.0
2005-09-21 15:30:00,31.29,31.33,31.25,31.32,8200.0,24.9047,24.9365,24.8729,24.9286,8200.0
2005-09-21 15:35:00,31.32,31.35,31.32,31.32,11700.0,24.9286,24.9525,24.9286,24.9286,11700.0
2005-09-21 15:40:00,31.32,31.34,31.32,31.34,4900.0,24.9286,24.9445,24.9286,24.9445,4900.0
2005-09-21 15:45:00,31.34,31.35,31.3,31.3,6400.0,24.9445,24.9525,24.9127,24.9127,6400.0
2005-09-21 15:50:00,31.32,31.32,31.29,31.29,9500.0,24.9286,24.9286,24.9047,24.9047,9500.0
2005-09-21 15:55:00,31.3,31.3,31.26,31.27,17500.0,24.9127,24.9127,24.8808,24.8888,17500.0
2005-09-22 09:30:00,31.26,31.26,31.15,31.15,16400.0,24.8808,24.8808,24.7933,24.7933,16400.0
2005-09-22 09:35:00,31.11,31.21,31.05,31.07,9300.0,24.7614,24.841,24.7137,24.7296,9300.0
2005-09-22 09:40:00,31.07,31.07,30.9,30.97,24600.0,24.7296,24.7296,24.5943,24.65,24600.0
2005-09-22 09:45:00,30.92,31.11,30.91,31.06,8100.0,24.6102,24.7614,24.6023,24.7216,8100.0
2005-09-22 09:50:00,31.07,31.07,31.02,31.05,5300.0,24.7296,24.7296,24.6898,24.7137,5300.0
2005-09-22 09:55:00,31.04,31.05,31.0,31.05,8600.0,24.7057,24.7137,24.6739,24.7137,8600.0
2005-09-22 10:00:00,31.05,31.14,31.01,31.02,6800.0,24.7137,24.7853,24.6818,24.6898,6800.0
2005-09-22 10:05:00,31.03,31.09,31.0,31.08,7500.0,24.6978,24.7455,24.6739,24.7376,7500.0
2005-09-22 10:10:00,31.04,31.21,31.04,31.21,8400.0,24.7057,24.841,24.7057,24.841,8400.0
2005-09-22 10:15:00,31.21,31.22,31.13,31.14,24700.0,24.841,24.849,24.7774,24.7853,24700.0
2005-09-22 10:20:00,31.13,31.23,31.12,31.23,12200.0,24.7774,24.857,24.7694,24.857,12200.0
2005-09-22 10:25:00,31.23,31.24,31.17,31.17,6300.0,24.857,24.8649,24.8092,24.8092,6300.0
2005-09-22 10:30:00,31.16,31.22,31.15,31.16,12000.0,24.8012,24.849,24.7933,24.8012,12000.0
2005-09-22 10:35:00,31.17,31.2,31.15,31.16,154600.0,24.8092,24.8331,24.7933,24.8012,154600.0
2005-09-22 10:40:00,31.16,31.19,31.08,31.19,10100.0,24.8012,24.8251,24.7376,24.8251,10100.0
2005-09-22 10:45:00,31.18,31.18,31.13,31.13,2600.0,24.8172,24.8172,24.7774,24.7774,2600.0
2005-09-22 10:50:00,31.13,31.13,31.02,31.02,6000.0,24.7774,24.7774,24.6898,24.6898,6000.0
2005-09-22 10:55:00,31.02,31.04,31.0,31.02,5000.0,24.6898,24.7057,24.6739,24.6898,5000.0
2005-09-22 11:00:00,31.02,31.1,31.02,31.08,5000.0,24.6898,24.7535,24.6898,24.7376,5000.0
2005-09-22 11:05:00,31.07,31.11,31.07,31.09,2600.0,24.7296,24.7614,24.7296,24.7455,2600.0
2005-09-22 11:10:00,31.08,31.09,31.08,31.08,1900.0,24.7376,24.7455,24.7376,24.7376,1900.0
2005-09-22 11:15:00,31.09,31.12,31.08,31.12,2400.0,24.7455,24.7694,24.7376,24.7694,2400.0
2005-09-22 11:20:00,31.08,31.12,31.08,31.12,2000.0,24.7376,24.7694,24.7376,24.7694,2000.0
2005-09-22 11:25:00,31.12,31.14,31.08,31.08,6000.0,24.7694,24.7853,24.7376,24.7376,6000.0
2005-09-22 11:30:00,31.09,31.09,31.03,31.06,7700.0,24.7455,24.7455,24.6978,24.7216,7700.0
2005-09-22 11:35:00,31.06,31.11,31.06,31.1,2800.0,24.7216,24.7614,24.7216,24.7535,2800.0
2005-09-22 11:40:00,31.11,31.11,31.08,31.09,2900.0,24.7614,24.7614,24.7376,24.7455,2900.0
2005-09-22 11:45:00,31.09,31.1,31.09,31.1,2000.0,24.7455,24.7535,24.7455,24.7535,2000.0
2005-09-22 11:50:00,31.1,31.12,31.09,31.12,3500.0,24.7535,24.7694,24.7455,24.7694,3500.0
2005-09-22 11:55:00,31.11,31.15,31.11,31.13,2200.0,24.7614,24.7933,24.7614,24.7774,2200.0
2005-09-22 12:00:00,31.13,31.15,31.08,31.1,6700.0,24.7774,24.7933,24.7376,24.7535,6700.0
2005-09-22 12:05:00,31.11,31.14,31.1,31.12,2900.0,24.7614,24.7853,24.7535,24.7694,2900.0
2005-09-22 12:10:00,31.11,31.11,31.07,31.1,4100.0,24.7614,24.7614,24.7296,24.7535,4100.0
2005-09-22 12:15:00,31.09,31.1,31.04,31.07,8900.0,24.7455,24.7535,24.7057,24.7296,8900.0
2005-09-22 12:20:00,31.08,31.1,31.05,31.05,3300.0,24.7376,24.7535,24.7137,24.7137,3300.0
2005-09-22 12:25:00,31.07,31.14,31.07,31.12,5900.0,24.7296,24.7853,24.7296,24.7694,5900.0
2005-09-22 12:30:00,31.09,31.17,31.08,31.17,8500.0,24.7455,24.8092,24.7376,24.8092,8500.0
2005-09-22 12:35:00,31.16,31.16,31.13,31.14,5400.0,24.8012,24.8012,24.7774,24.7853,5400.0
2005-09-22 12:40:00,31.13,31.13,31.11,31.12,2500.0,24.7774,24.7774,24.7614,24.7694,2500.0
2005-09-22 12:45:00,31.12,31.17,31.12,31.14,3100.0,24.7694,24.8092,24.7694,24.7853,3100.0
2005-09-22 12:50:00,31.14,31.14,31.1,31.12,3200.0,24.7853,24.7853,24.7535,24.7694,3200.0
2005-09-22 12:55:00,31.13,31.18,31.13,31.18,1400.0,24.7774,24.8172,24.7774,24.8172,1400.0
2005-09-22 13:00:00,31.17,31.17,31.14,31.14,2200.0,24.8092,24.8092,24.7853,24.7853,2200.0
2005-09-22 13:05:00,31.14,31.14,31.13,31.13,1600.0,24.7853,24.7853,24.7774,24.7774,1600.0
2005-09-22 13:10:00,31.14,31.21,31.13,31.2,9200.0,24.7853,24.841,24.7774,24.8331,9200.0
2005-09-22 13:15:00,31.2,31.25,31.18,31.23,3900.0,24.8331,24.8729,24.8172,24.857,3900.0
2005-09-22 13:20:00,31.23,31.23,31.15,31.18,4600.0,24.857,24.857,24.7933,24.8172,4600.0
2005-09-22 13:25:00,31.18,31.18,31.17,31.17,800.0,24.8172,24.8172,24.8092,24.8092,800.0
2005-09-22 13:30:00,31.16,31.19,31.15,31.19,4300.0,24.8012,24.8251,24.7933,24.8251,4300.0
2005-09-22 13:35:00,31.19,31.22,31.15,31.2,7800.0,24.8251,24.849,24.7933,24.8331,7800.0
2005-09-22 13:40:00,31.2,31.26,31.19,31.26,7500.0,24.8331,24.8808,24.8251,24.8808,7500.0
2005-09-22 13:45:00,31.28,31.3,31.23,31.24,7900.0,24.8967,24.9127,24.857,24.8649,7900.0
2005-09-22 13:50:00,31.24,31.3,31.23,31.24,2900.0,24.8649,24.9127,24.857,24.8649,2900.0
2005-09-22 13:55:00,31.26,31.3,31.26,31.28,4500.0,24.8808,24.9127,24.8808,24.8967,4500.0
2005-09-22 14:00:00,31.26,31.29,31.26,31.29,3800.0,24.8808,24.9047,24.8808,24.9047,3800.0
2005-09-22 14:05:00,31.28,31.29,31.26,31.26,4700.0,24.8967,24.9047,24.8808,24.8808,4700.0
2005-09-22 14:10:00,31.23,31.24,31.2,31.2,3300.0,24.857,24.8649,24.8331,24.8331,3300.0
2005-09-22 14:15:00,31.2,31.2,31.17,31.18,7200.0,24.8331,24.8331,24.8092,24.8172,7200.0
2005-09-22 14:20:00,31.18,31.28,31.17,31.27,7600.0,24.8172,24.8967,24.8092,24.8888,7600.0
2005-09-22 14:25:00,31.28,31.3,31.25,31.27,7500.0,24.8967,24.9127,24.8729,24.8888,7500.0
2005-09-22 14:30:00,31.26,31.27,31.22,31.22,2800.0,24.8808,24.8888,24.849,24.849,2800.0
2005-09-22 14:35:00,31.22,31.24,31.22,31.22,3200.0,24.849,24.8649,24.849,24.849,3200.0
2005-09-22 14:40:00,31.23,31.24,31.2,31.24,7800.0,24.857,24.8649,24.8331,24.8649,7800.0
2005-09-22 14:45:00,31.25,31.25,31.2,31.25,8100.0,24.8729,24.8729,24.8331,24.8729,8100.0
2005-09-22 14:50:00,31.25,31.25,31.23,31.23,7000.0,24.8729,24.8729,24.857,24.857,7000.0
2005-09-22 14:55:00,31.22,31.23,31.22,31.22,3200.0,24.849,24.857,24.849,24.849,3200.0
2005-09-22 15:00:00,31.23,31.27,31.23,31.25,5000.0,24.857,24.8888,24.857,24.8729,5000.0
2005-09-22 15:05:00,31.28,31.3,31.25,31.29,8300.0,24.8967,24.9127,24.8729,24.9047,8300.0
2005-09-22 15:10:00,31.29,31.3,31.25,31.3,5400.0,24.9047,24.9127,24.8729,24.9127,5400.0
2005-09-22 15:15:00,31.3,31.3,31.27,31.3,5300.0,24.9127,24.9127,24.8888,24.9127,5300.0
2005-09-22 15:20:00,31.3,31.38,31.3,31.35,13900.0,24.9127,24.9763,24.9127,24.9525,13900.0
2005-09-22 15:25:00,31.35,31.4,31.34,31.38,10300.0,24.9525,24.9923,24.9445,24.9763,10300.0
2005-09-22 15:30:00,31.36,31.38,31.32,31.38,10700.0,24.9604,24.9763,24.9286,24.9763,10700.0
2005-09-22 15:35:00,31.39,31.39,31.35,31.35,7300.0,24.9843,24.9843,24.9525,24.9525,7300.0
2005-09-22 15:40:00,31.35,31.42,31.34,31.42,25600.0,24.9525,25.0082,24.9445,25.0082,25600.0
2005-09-22 15:45:00,31.39,31.41,31.39,31.41,10800.0,24.9843,25.0002,24.9843,25.0002,10800.0
2005-09-22 15:50:00,31.4,31.42,31.4,31.41,13100.0,24.9923,25.0082,24.9923,25.0002,13100.0
2005-09-22 15:55:00,31.41,31.45,31.39,31.39,29700.0,25.0002,25.0321,24.9843,24.9843,29700.0
2005-09-23 09:30:00,31.23,31.29,31.23,31.29,16500.0,24.857,24.9047,24.857,24.9047,16500.0
2005-09-23 09:35:00,31.25,31.33,31.2,31.32,4300.0,24.8729,24.9365,24.8331,24.9286,4300.0
2005-09-23 09:40:00,31.25,31.25,31.1,31.17,9200.0,24.8729,24.8729,24.7535,24.8092,9200.0
2005-09-23 09:45:00,31.21,31.3,31.2,31.21,13800.0,24.841,24.9127,24.8331,24.841,13800.0
2005-09-23 09:50:00,31.21,31.35,31.19,31.34,9000.0,24.841,24.9525,24.8251,24.9445,9000.0
2005-09-23 09:55:00,31.3,31.43,31.3,31.4,9400.0,24.9127,25.0161,24.9127,24.9923,9400.0
2005-09-23 10:00:00,31.39,31.5,31.39,31.49,10400.0,24.9843,25.0719,24.9843,25.0639,10400.0
2005-09-23 10:05:00,31.49,31.5,31.47,31.5,5800.0,25.0639,25.0719,25.048,25.0719,5800.0
2005-09-23 10:10:00,31.5,31.56,31.49,31.56,11500.0,25.0719,25.1196,25.0639,25.1196,11500.0
2005-09-23 10:15:00,31.57,31.57,31.42,31.46,7100.0,25.1276,25.1276,25.0082,25.04,7100.0
2005-09-23 10:20:00,31.46,31.51,31.4,31.49,3100.0,25.04,25.0798,24.9923,25.0639,3100.0
2005-09-23 10:25:00,31.5,31.57,31.5,31.57,2200.0,25.0719,25.1276,25.0719,25.1276,2200.0
2005-09-23 10:30:00,31.57,31.57,31.52,31.52,3200.0,25.1276,25.1276,25.0878,25.0878,3200.0
2005-09-23 10:35:00,31.52,31.53,31.48,31.48,9600.0,25.0878,25.0957,25.0559,25.0559,9600.0
2005-09-23 10:40:00,31.46,31.5,31.45,31.5,7700.0,25.04,25.0719,25.0321,25.0719,7700.0
2005-09-23 10:45:00,31.49,31.51,31.49,31.5,3500.0,25.0639,25.0798,25.0639,25.0719,3500.0
2005-09-23 10:50:00,31.5,31.5,31.49,31.5,5200.0,25.0719,25.0719,25.0639,25.0719,5200.0
2005-09-23 10:55:00,31.5,31.57,31.5,31.53,5400.0,25.0719,25.1276,25.0719,25.0957,5400.0
2005-09-23 11:00:00,31.56,31.6,31.54,31.54,3000.0,25.1196,25.1514,25.1037,25.1037,3000.0
2005-09-23 11:05:00,31.55,31.6,31.46,31.46,15500.0,25.1116,25.1514,25.04,25.04,15500.0
2005-09-23 11:10:00,31.46,31.46,31.42,31.42,2900.0,25.04,25.04,25.0082,25.0082,2900.0
2005-09-23 11:15:00,31.42,31.45,31.4,31.45,2500.0,25.0082,25.0321,24.9923,25.0321,2500.0
2005-09-23 11:20:00,31.47,31.47,31.46,31.47,1400.0,25.048,25.048,25.04,25.048,1400.0
2005-09-23 11:25:00,31.52,31.52,31.49,31.51,4300.0,25.0878,25.0878,25.0639,25.0798,4300.0
2005-09-23 11:30:00,31.52,31.52,31.5,31.51,1400.0,25.0878,25.0878,25.0719,25.0798,1400.0
2005-09-23 11:35:00,31.51,31.51,31.5,31.5,6500.0,25.0798,25.0798,25.0719,25.0719,6500.0
2005-09-23 11:40:00,31.5,31.5,31.5,31.5,1000.0,25.0719,25.0719,25.0719,25.0719,1000.0
2005-09-23 11:45:00,31.51,31.54,31.51,31.54,7200.0,25.0798,25.1037,25.0798,25.1037,7200.0
2005-09-23 11:50:00,31.56,31.61,31.56,31.61,1600.0,25.1196,25.1594,25.1196,25.1594,1600.0
2005-09-23 11:55:00,31.61,31.62,31.61,31.62,1400.0,25.1594,25.1674,25.1594,25.1674,1400.0
2005-09-23 12:00:00,31.62,31.63,31.61,31.61,4900.0,25.1674,25.1753,25.1594,25.1594,4900.0
2005-09-23 12:05:00,31.6,31.6,31.58,31.58,4600.0,25.1514,25.1514,25.1355,25.1355,4600.0
2005-09-23 12:10:00,31.59,31.59,31.55,31.55,3500.0,25.1435,25.1435,25.1116,25.1116,3500.0
2005-09-23 12:15:00,31.53,31.55,31.52,31.52,1500.0,25.0957,25.1116,25.0878,25.0878,1500.0
2005-09-23 12:20:00,31.51,31.52,31.51,31.52,3900.0,25.0798,25.0878,25.0798,25.0878,3900.0
2005-09-23 12:25:00,31.51,31.52,31.5,31.51,3100.0,25.0798,25.0878,25.0719,25.0798,3100.0
2005-09-23 12:30:00,31.51,31.51,31.5,31.51,3800.0,25.0798,25.0798,25.0719,25.0798,3800.0
2005-09-23 12:35:00,31.52,31.52,31.52,31.52,600.0,25.0878,25.0878,25.0878,25.0878,600.0
2005-09-23 12:40:00,31.52,31.54,31.52,31.54,3300.0,25.0878,25.1037,25.0878,25.1037,3300.0
2005-09-23 12:45:00,31.53,31.57,31.53,31.57,2700.0,25.0957,25.1276,25.0957,25.1276,2700.0
2005-09-23 12:50:00,31.56,31.56,31.55,31.55,700.0,25.1196,25.1196,25.1116,25.1116,700.0
2005-09-23 12:55:00,31.57,31.57,31.57,31.57,2400.0,25.1276,25.1276,25.1276,25.1276,2400.0
2005-09-23 13:00:00,31.59,31.62,31.59,31.61,2400.0,25.1435,25.1674,25.1435,25.1594,2400.0
2005-09-23 13:05:00,31.59,31.62,31.59,31.61,8600.0,25.1435,25.1674,25.1435,25.1594,8600.0
2005-09-23 13:10:00,31.64,31.66,31.63,31.64,11200.0,25.1833,25.1992,25.1753,25.1833,11200.0
2005-09-23 13:15:00,31.61,31.65,31.61,31.64,4400.0,25.1594,25.1912,25.1594,25.1833,4400.0
2005-09-23 13:20:00,31.65,31.67,31.65,31.67,1100.0,25.1912,25.2072,25.1912,25.2072,1100.0
2005-09-23 13:25:00,31.67,31.67,31.64,31.64,4700.0,25.2072,25.2072,25.1833,25.1833,4700.0
2005-09-23 13:30:00,31.64,31.69,31.64,31.69,7300.0,25.1833,25.2231,25.1833,25.2231,7300.0
2005-09-23 13:35:00,31.69,31.75,31.68,31.75,7900.0,25.2231,25.2708,25.2151,25.2708,7900.0
2005-09-23 13:40:00,31.74,31.78,31.74,31.76,3800.0,25.2629,25.2947,25.2629,25.2788,3800.0
2005-09-23 13:45:00,31.75,31.76,31.66,31.67,2100.0,25.2708,25.2788,25.1992,25.2072,2100.0
2005-09-23 13:50:00,31.69,31.75,31.66,31.75,8000.0,25.2231,25.2708,25.1992,25.2708,8000.0
2005-09-23 13:55:00,31.76,31.82,31.76,31.82,2100.0,25.2788,25.3266,25.2788,25.3266,2100.0
2005-09-23 14:00:00,31.81,31.84,31.79,31.84,3200.0,25.3186,25.3425,25.3027,25.3425,3200.0
2005-09-23 14:05:00,31.84,31.85,31.84,31.84,1900.0,25.3425,25.3504,25.3425,25.3425,1900.0
2005-09-23 14:10:00,31.84,31.85,31.81,31.83,1600.0,25.3425,25.3504,25.3186,25.3345,1600.0
2005-09-23 14:15:00,31.8,31.82,31.78,31.79,8000.0,25.3106,25.3266,25.2947,25.3027,8000.0
2005-09-23 14:20:00,31.78,31.79,31.77,31.78,4700.0,25.2947,25.3027,25.2868,25.2947,4700.0
2005-09-23 14:25:00,31.78,31.78,31.74,31.74,3900.0,25.2947,25.2947,25.2629,25.2629,3900.0
2005-09-23 14:30:00,31.74,31.74,31.69,31.69,4400.0,25.2629,25.2629,25.2231,25.2231,4400.0
2005-09-23 14:35:00,31.69,31.7,31.67,31.69,4700.0,25.2231,25.231,25.2072,25.2231,4700.0
2005-09-23 14:40:00,31.67,31.67,31.65,31.65,4700.0,25.2072,25.2072,25.1912,25.1912,4700.0
2005-09-23 14:45:00,31.64,31.65,31.62,31.63,7900.0,25.1833,25.1912,25.1674,25.1753,7900.0
2005-09-23 14:50:00,31.63,31.68,31.63,31.67,6200.0,25.1753,25.2151,25.1753,25.2072,6200.0
2005-09-23 14:55:00,31.66,31.7,31.65,31.7,5900.0,25.1992,25.231,25.1912,25.231,5900.0
2005-09-23 15:00:00,31.69,31.69,31.65,31.65,5700.0,25.2231,25.2231,25.1912,25.1912,5700.0
2005-09-23 15:05:00,31.65,31.66,31.65,31.66,3900.0,25.1912,25.1992,25.1912,25.1992,3900.0
2005-09-23 15:10:00,31.65,31.66,31.64,31.64,5800.0,25.1912,25.1992,25.1833,25.1833,5800.0
2005-09-23 15:15:00,31.63,31.69,31.63,31.67,10200.0,25.1753,25.2231,25.1753,25.2072,10200.0
2005-09-23 15:20:00,31.65,31.7,31.64,31.67,5300.0,25.1912,25.231,25.1833,25.2072,5300.0
2005-09-23 15:25:00,31.66,31.69,31.66,31.68,3100.0,25.1992,25.2231,25.1992,25.2151,3100.0
2005-09-23 15:30:00,31.68,31.69,31.62,31.63,5000.0,25.2151,25.2231,25.1674,25.1753,5000.0
2005-09-23 15:35:00,31.63,31.66,31.63,31.64,7600.0,25.1753,25.1992,25.1753,25.1833,7600.0
2005-09-23 15:40:00,31.64,31.66,31.61,31.62,12300.0,25.1833,25.1992,25.1594,25.1674,12300.0
2005-09-23 15:45:00,31.62,31.63,31.59,31.61,7900.0,25.1674,25.1753,25.1435,25.1594,7900.0
2005-09-23 15:50:00,31.61,31.63,31.6,31.62,13300.0,25.1594,25.1753,25.1514,25.1674,13300.0
2005-09-23 15:55:00,31.62,31.66,31.61,31.66,15300.0,25.1674,25.1992,25.1594,25.1992,15300.0
2005-09-26 09:40:00,31.84,31.84,31.66,31.66,15500.0,25.3425,25.3425,25.1992,25.1992,15500.0
2005-09-26 09:45:00,31.66,31.7,31.59,31.67,9800.0,25.1992,25.231,25.1435,25.2072,9800.0
2005-09-26 09:50:00,31.68,31.76,31.64,31.71,4600.0,25.2151,25.2788,25.1833,25.239,4600.0
2005-09-26 09:55:00,31.68,31.7,31.59,31.65,5800.0,25.2151,25.231,25.1435,25.1912,5800.0
2005-09-26 10:00:00,31.69,31.7,31.59,31.63,3200.0,25.2231,25.231,25.1435,25.1753,3200.0
2005-09-26 10:05:00,31.63,31.73,31.63,31.72,6700.0,25.1753,25.2549,25.1753,25.247,6700.0
2005-09-26 10:10:00,31.73,31.78,31.72,31.73,10200.0,25.2549,25.2947,25.247,25.2549,10200.0
2005-09-26 10:15:00,31.73,31.79,31.73,31.79,4100.0,25.2549,25.3027,25.2549,25.3027,4100.0
2005-09-26 10:20:00,31.79,31.87,31.77,31.87,4800.0,25.3027,25.3663,25.2868,25.3663,4800.0
2005-09-26 10:25:00,31.87,31.93,31.83,31.83,3900.0,25.3663,25.4141,25.3345,25.3345,3900.0
2005-09-26 10:30:00,31.82,31.82,31.79,31.81,2200.0,25.3266,25.3266,25.3027,25.3186,2200.0
2005-09-26 10:35:00,31.81,31.83,31.77,31.78,4000.0,25.3186,25.3345,25.2868,25.2947,4000.0
2005-09-26 10:40:00,31.81,31.81,31.77,31.77,1900.0,25.3186,25.3186,25.2868,25.2868,1900.0
2005-09-26 10:45:00,31.77,31.79,31.65,31.65,9500.0,25.2868,25.3027,25.1912,25.1912,9500.0
2005-09-26 10:50:00,31.7,31.7,31.62,31.64,8600.0,25.231,25.231,25.1674,25.1833,8600.0
2005-09-26 10:55:00,31.65,31.68,31.63,31.67,5200.0,25.1912,25.2151,25.1753,25.2072,5200.0
2005-09-26 11:00:00,31.63,31.64,31.61,31.63,3200.0,25.1753,25.1833,25.1594,25.1753,3200.0
2005-09-26 11:05:00,31.64,31.64,31.59,31.6,4000.0,25.1833,25.1833,25.1435,25.1514,4000.0
2005-09-26 11:10:00,31.61,31.65,31.59,31.65,4900.0,25.1594,25.1912,25.1435,25.1912,4900.0
2005-09-26 11:15:00,31.64,31.69,31.64,31.69,3800.0,25.1833,25.2231,25.1833,25.2231,3800.0
2005-09-26 11:20:00,31.69,31.72,31.69,31.72,2300.0,25.2231,25.247,25.2231,25.247,2300.0
2005-09-26 11:25:00,31.7,31.71,31.68,31.71,2800.0,25.231,25.239,25.2151,25.239,2800.0
2005-09-26 11:30:00,31.71,31.72,31.68,31.69,3200.0,25.239,25.247,25.2151,25.2231,3200.0
2005-09-26 11:35:00,31.69,31.69,31.67,31.67,1400.0,25.2231,25.2231,25.2072,25.2072,1400.0
2005-09-26 11:40:00,31.69,31.69,31.68,31.68,800.0,25.2231,25.2231,25.2151,25.2151,800.0
2005-09-26 11:45:00,31.69,31.69,31.65,31.65,2000.0,25.2231,25.2231,25.1912,25.1912,2000.0
2005-09-26 11:50:00,31.64,31.66,31.64,31.65,3400.0,25.1833,25.1992,25.1833,25.1912,3400.0
2005-09-26 11:55:00,31.65,31.66,31.65,31.66,6500.0,25.1912,25.1992,25.1912,25.1992,6500.0
2005-09-26 12:00:00,31.65,31.69,31.65,31.68,5000.0,25.1912,25.2231,25.1912,25.2151,5000.0
2005-09-26 12:05:00,31.7,31.7,31.67,31.7,1100.0,25.231,25.231,25.2072,25.231,1100.0
2005-09-26 12:10:00,31.75,31.75,31.72,31.73,1900.0,25.2708,25.2708,25.247,25.2549,1900.0
2005-09-26 12:15:00,31.73,31.74,31.71,31.71,1700.0,25.2549,25.2629,25.239,25.239,1700.0
2005-09-26 12:20:00,31.72,31.72,31.69,31.7,2700.0,25.247,25.247,25.2231,25.231,2700.0
2005-09-26 12:25:00,31.72,31.72,31.67,31.69,3000.0,25.247,25.247,25.2072,25.2231,3000.0
2005-09-26 12:30:00,31.68,31.68,31.65,31.66,4400.0,25.2151,25.2151,25.1912,25.1992,4400.0
2005-09-26 12:35:00,31.67,31.69,31.66,31.67,5500.0,25.2072,25.2231,25.1992,25.2072,5500.0
2005-09-26 12:40:00,31.68,31.68,31.65,31.67,2600.0,25.2151,25.2151,25.1912,25.2072,2600.0
2005-09-26 12:45:00,31.67,31.67,31.58,31.58,6400.0,25.2072,25.2072,25.1355,25.1355,6400.0
2005-09-26 12:50:00,31.58,31.64,31.58,31.63,5300.0,25.1355,25.1833,25.1355,25.1753,5300.0
2005-09-26 12:55:00,31.63,31.64,31.59,31.62,3900.0,25.1753,25.1833,25.1435,25.1674,3900.0
2005-09-26 13:00:00,31.63,31.64,31.61,31.61,4800.0,25.1753,25.1833,25.1594,25.1594,4800.0
2005-09-26 13:05:00,31.62,31.63,31.61,31.63,3700.0,25.1674,25.1753,25.1594,25.1753,3700.0
2005-09-26 13:10:00,31.64,31.64,31.61,31.63,3700.0,25.1833,25.1833,25.1594,25.1753,3700.0
2005-09-26 13:15:00,31.63,31.63,31.59,31.59,5200.0,25.1753,25.1753,25.1435,25.1435,5200.0
2005-09-26 13:20:00,31.61,31.61,31.58,31.59,19500.0,25.1594,25.1594,25.1355,25.1435,19500.0
2005-09-26 13:25:00,31.59,31.6,31.59,31.59,1500.0,25.1435,25.1514,25.1435,25.1435,1500.0
2005-09-26 13:30:00,31.6,31.61,31.59,31.59,4400.0,25.1514,25.1594,25.1435,25.1435,4400.0
2005-09-26 13:35:00,31.59,31.61,31.58,31.59,5400.0,25.1435,25.1594,25.1355,25.1435,5400.0
2005-09-26 13:40:00,31.59,31.61,31.59,31.61,3300.0,25.1435,25.1594,25.1435,25.1594,3300.0
2005-09-26 13:45:00,31.61,31.62,31.61,31.61,2000.0,25.1594,25.1674,25.1594,25.1594,2000.0
2005-09-26 13:50:00,31.62,31.63,31.61,31.61,6200.0,25.1674,25.1753,25.1594,25.1594,6200.0
2005-09-26 13:55:00,31.62,31.62,31.61,31.61,6300.0,25.1674,25.1674,25.1594,25.1594,6300.0
2005-09-26 14:00:00,31.62,31.62,31.61,31.61,5200.0,25.1674,25.1674,25.1594,25.1594,5200.0
2005-09-26 14:05:00,31.61,31.61,31.61,31.61,2100.0,25.1594,25.1594,25.1594,25.1594,2100.0
2005-09-26 14:10:00,31.61,31.61,31.58,31.59,10100.0,25.1594,25.1594,25.1355,25.1435,10100.0
2005-09-26 14:15:00,31.59,31.61,31.58,31.59,14000.0,25.1435,25.1594,25.1355,25.1435,14000.0
2005-09-26 14:20:00,31.59,31.59,31.58,31.58,13800.0,25.1435,25.1435,25.1355,25.1355,13800.0
2005-09-26 14:25:00,31.58,31.6,31.58,31.59,7200.0,25.1355,25.1514,25.1355,25.1435,7200.0
2005-09-26 14:30:00,31.59,31.6,31.58,31.59,12300.0,25.1435,25.1514,25.1355,25.1435,12300.0
2005-09-26 14:35:00,31.59,31.59,31.58,31.59,6200.0,25.1435,25.1435,25.1355,25.1435,6200.0
2005-09-26 14:40:00,31.58,31.59,31.58,31.59,12800.0,25.1355,25.1435,25.1355,25.1435,12800.0
2005-09-26 14:45:00,31.59,31.59,31.58,31.58,14700.0,25.1435,25.1435,25.1355,25.1355,14700.0
2005-09-26 14:50:00,31.58,31.6,31.58,31.59,4500.0,25.1355,25.1514,25.1355,25.1435,4500.0
2005-09-26 14:55:00,31.59,31.61,31.58,31.59,7600.0,25.1435,25.1594,25.1355,25.1435,7600.0
2005-09-26 15:00:00,31.59,31.6,31.58,31.59,2900.0,25.1435,25.1514,25.1355,25.1435,2900.0
2005-09-26 15:05:00,31.59,31.59,31.55,31.55,5100.0,25.1435,25.1435,25.1116,25.1116,5100.0
2005-09-26 15:10:00,31.55,31.58,31.52,31.52,7400.0,25.1116,25.1355,25.0878,25.0878,7400.0
2005-09-26 15:15:00,31.52,31.54,31.51,31.53,3600.0,25.0878,25.1037,25.0798,25.0957,3600.0
2005-09-26 15:20:00,31.53,31.56,31.49,31.49,5700.0,25.0957,25.1196,25.0639,25.0639,5700.0
2005-09-26 15:25:00,31.49,31.53,31.48,31.5,5500.0,25.0639,25.0957,25.0559,25.0719,5500.0
2005-09-26 15:30:00,31.5,31.56,31.5,31.56,8100.0,25.0719,25.1196,25.0719,25.1196,8100.0
2005-09-26 15:35:00,31.57,31.65,31.57,31.61,10400.0,25.1276,25.1912,25.1276,25.1594,10400.0
2005-09-26 15:40:00,31.63,31.66,31.61,31.66,9300.0,25.1753,25.1992,25.1594,25.1992,9300.0
2005-09-26 15:45:00,31.65,31.67,31.63,31.63,10000.0,25.1912,25.2072,25.1753,25.1753,10000.0
2005-09-26 15:50:00,31.63,31.66,31.63,31.65,11000.0,25.1753,25.1992,25.1753,25.1912,11000.0
2005-09-26 15:55:00,31.65,31.67,31.64,31.64,34000.0,25.1912,25.2072,25.1833,25.1833,34000.0
2005-09-27 09:30:00,31.7,31.72,31.66,31.66,9100.0,25.231,25.247,25.1992,25.1992,9100.0
2005-09-27 09:35:00,31.73,31.73,31.6,31.66,3200.0,25.2549,25.2549,25.1514,25.1992,3200.0
2005-09-27 09:40:00,31.67,31.76,31.64,31.73,9500.0,25.2072,25.2788,25.1833,25.2549,9500.0
2005-09-27 09:45:00,31.74,31.79,31.74,31.79,5300.0,25.2629,25.3027,25.2629,25.3027,5300.0
2005-09-27 09:50:00,31.82,31.84,31.76,31.83,14800.0,25.3266,25.3425,25.2788,25.3345,14800.0
2005-09-27 09:55:00,31.79,31.81,31.74,31.81,4900.0,25.3027,25.3186,25.2629,25.3186,4900.0
2005-09-27 10:00:00,31.77,31.79,31.66,31.66,15500.0,25.2868,25.3027,25.1992,25.1992,15500.0
2005-09-27 10:05:00,31.68,31.73,31.66,31.73,2100.0,25.2151,25.2549,25.1992,25.2549,2100.0
2005-09-27 10:10:00,31.73,31.79,31.71,31.76,5300.0,25.2549,25.3027,25.239,25.2788,5300.0
2005-09-27 10:15:00,31.75,31.79,31.73,31.74,5900.0,25.2708,25.3027,25.2549,25.2629,5900.0
2005-09-27 10:20:00,31.75,31.76,31.73,31.74,2800.0,25.2708,25.2788,25.2549,25.2629,2800.0
2005-09-27 10:25:00,31.7,31.72,31.67,31.71,2700.0,25.231,25.247,25.2072,25.239,2700.0
2005-09-27 10:30:00,31.72,31.74,31.68,31.68,5800.0,25.247,25.2629,25.2151,25.2151,5800.0
2005-09-27 10:35:00,31.68,31.68,31.61,31.63,4400.0,25.2151,25.2151,25.1594,25.1753,4400.0
2005-09-27 10:40:00,31.63,31.63,31.57,31.57,4800.0,25.1753,25.1753,25.1276,25.1276,4800.0
2005-09-27 10:45:00,31.57,31.57,31.53,31.55,6000.0,25.1276,25.1276,25.0957,25.1116,6000.0
2005-09-27 10:50:00,31.54,31.54,31.51,31.53,2700.0,25.1037,25.1037,25.0798,25.0957,2700.0
2005-09-27 10:55:00,31.52,31.53,31.51,31.51,6400.0,25.0878,25.0957,25.0798,25.0798,6400.0
2005-09-27 11:00:00,31.5,31.5,31.48,31.48,4500.0,25.0719,25.0719,25.0559,25.0559,4500.0
2005-09-27 11:05:00,31.48,31.53,31.48,31.52,6000.0,25.0559,25.0957,25.0559,25.0878,6000.0
2005-09-27 11:10:00,31.52,31.54,31.51,31.51,7800.0,25.0878,25.1037,25.0798,25.0798,7800.0
2005-09-27 11:15:00,31.51,31.54,31.49,31.5,9400.0,25.0798,25.1037,25.0639,25.0719,9400.0
2005-09-27 11:20:00,31.5,31.54,31.5,31.54,9100.0,25.0719,25.1037,25.0719,25.1037,9100.0
2005-09-27 11:25:00,31.54,31.56,31.54,31.55,8700.0,25.1037,25.1196,25.1037,25.1116,8700.0
2005-09-27 11:30:00,31.55,31.55,31.51,31.51,6000.0,25.1116,25.1116,25.0798,25.0798,6000.0
2005-09-27 11:35:00,31.5,31.52,31.5,31.5,6900.0,25.0719,25.0878,25.0719,25.0719,6900.0
2005-09-27 11:40:00,31.5,31.51,31.46,31.47,21000.0,25.0719,25.0798,25.04,25.048,21000.0
2005-09-27 11:45:00,31.48,31.55,31.48,31.52,88200.0,25.0559,25.1116,25.0559,25.0878,88200.0
2005-09-27 11:50:00,31.55,31.62,31.54,31.6,59600.0,25.1116,25.1674,25.1037,25.1514,59600.0
2005-09-27 11:55:00,31.56,31.6,31.55,31.57,15800.0,25.1196,25.1514,25.1116,25.1276,15800.0
2005-09-27 12:00:00,31.56,31.56,31.49,31.53,32800.0,25.1196,25.1196,25.0639,25.0957,32800.0
2005-09-27 12:05:00,31.53,31.53,31.5,31.5,57100.0,25.0957,25.0957,25.0719,25.0719,57100.0
2005-09-27 12:10:00,31.51,31.52,31.5,31.5,5700.0,25.0798,25.0878,25.0719,25.0719,5700.0
2005-09-27 12:15:00,31.5,31.51,31.5,31.51,10400.0,25.0719,25.0798,25.0719,25.0798,10400.0
2005-09-27 12:20:00,31.51,31.51,31.5,31.5,9400.0,25.0798,25.0798,25.0719,25.0719,9400.0
2005-09-27 12:25:00,31.5,31.51,31.5,31.51,5200.0,25.0719,25.0798,25.0719,25.0798,5200.0
2005-09-27 12:30:00,31.51,31.56,31.5,31.56,14600.0,25.0798,25.1196,25.0719,25.1196,14600.0
2005-09-27 12:35:00,31.54,31.6,31.54,31.56,25800.0,25.1037,25.1514,25.1037,25.1196,25800.0
2005-09-27 12:40:00,31.56,31.56,31.55,31.55,3200.0,25.1196,25.1196,25.1116,25.1116,3200.0
2005-09-27 12:45:00,31.54,31.56,31.53,31.54,2400.0,25.1037,25.1196,25.0957,25.1037,2400.0
2005-09-27 12:50:00,31.54,31.55,31.53,31.54,2600.0,25.1037,25.1116,25.0957,25.1037,2600.0
2005-09-27 12:55:00,31.55,31.56,31.53,31.53,2600.0,25.1116,25.1196,25.0957,25.0957,2600.0
2005-09-27 13:00:00,31.53,31.55,31.53,31.53,2900.0,25.0957,25.1116,25.0957,25.0957,2900.0
2005-09-27 13:05:00,31.53,31.54,31.51,31.53,4000.0,25.0957,25.1037,25.0798,25.0957,4000.0
2005-09-27 13:10:00,31.52,31.52,31.51,31.51,2100.0,25.0878,25.0878,25.0798,25.0798,2100.0
2005-09-27 13:15:00,31.5,31.51,31.5,31.5,5900.0,25.0719,25.0798,25.0719,25.0719,5900.0
2005-09-27 13:20:00,31.5,31.5,31.5,31.5,5200.0,25.0719,25.0719,25.0719,25.0719,5200.0
2005-09-27 13:25:00,31.5,31.55,31.49,31.55,19700.0,25.0719,25.1116,25.0639,25.1116,19700.0
2005-09-27 13:30:00,31.55,31.56,31.52,31.53,2100.0,25.1116,25.1196,25.0878,25.0957,2100.0
2005-09-27 13:35:00,31.55,31.56,31.53,31.56,3400.0,25.1116,25.1196,25.0957,25.1196,3400.0
2005-09-27 13:40:00,31.55,31.56,31.54,31.54,6500.0,25.1116,25.1196,25.1037,25.1037,6500.0
2005-09-27 13:45:00,31.53,31.53,31.5,31.53,2100.0,25.0957,25.0957,25.0719,25.0957,2100.0
2005-09-27 13:50:00,31.53,31.54,31.5,31.54,4100.0,25.0957,25.1037,25.0719,25.1037,4100.0
2005-09-27 13:55:00,31.55,31.56,31.53,31.53,2500.0,25.1116,25.1196,25.0957,25.0957,2500.0
2005-09-27 14:00:00,31.55,31.56,31.52,31.53,7200.0,25.1116,25.1196,25.0878,25.0957,7200.0
2005-09-27 14:05:00,31.53,31.53,31.5,31.51,5300.0,25.0957,25.0957,25.0719,25.0798,5300.0
2005-09-27 14:10:00,31.52,31.55,31.51,31.55,6500.0,25.0878,25.1116,25.0798,25.1116,6500.0
2005-09-27 14:15:00,31.55,31.58,31.55,31.56,13600.0,25.1116,25.1355,25.1116,25.1196,13600.0
2005-09-27 14:20:00,31.58,31.58,31.57,31.57,2500.0,25.1355,25.1355,25.1276,25.1276,2500.0
2005-09-27 14:25:00,31.56,31.58,31.56,31.57,1900.0,25.1196,25.1355,25.1196,25.1276,1900.0
2005-09-27 14:30:00,31.57,31.61,31.57,31.61,1300.0,25.1276,25.1594,25.1276,25.1594,1300.0
2005-09-27 14:35:00,31.61,31.61,31.6,31.61,4600.0,25.1594,25.1594,25.1514,25.1594,4600.0
2005-09-27 14:40:00,31.6,31.61,31.6,31.6,8000.0,25.1514,25.1594,25.1514,25.1514,8000.0
2005-09-27 14:45:00,31.6,31.7,31.6,31.64,12800.0,25.1514,25.231,25.1514,25.1833,12800.0
2005-09-27 14:50:00,31.62,31.68,31.62,31.68,10600.0,25.1674,25.2151,25.1674,25.2151,10600.0
2005-09-27 14:55:00,31.67,31.78,31.66,31.72,8300.0,25.2072,25.2947,25.1992,25.247,8300.0
2005-09-27 15:00:00,31.72,31.76,31.71,31.75,7900.0,25.247,25.2788,25.239,25.2708,7900.0
2005-09-27 15:05:00,31.75,31.78,31.75,31.77,10100.0,25.2708,25.2947,25.2708,25.2868,10100.0
2005-09-27 15:10:00,31.77,31.8,31.75,31.78,14400.0,25.2868,25.3106,25.2708,25.2947,14400.0
2005-09-27 15:15:00,31.76,31.78,31.76,31.76,9200.0,25.2788,25.2947,25.2788,25.2788,9200.0
2005-09-27 15:20:00,31.76,31.76,31.75,31.75,5800.0,25.2788,25.2788,25.2708,25.2708,5800.0
2005-09-27 15:25:00,31.76,31.76,31.74,31.74,5600.0,25.2788,25.2788,25.2629,25.2629,5600.0
2005-09-27 15:30:00,31.73,31.74,31.71,31.73,9500.0,25.2549,25.2629,25.239,25.2549,9500.0
2005-09-27 15:35:00,31.73,31.74,31.71,31.71,10800.0,25.2549,25.2629,25.239,25.239,10800.0
2005-09-27 15:40:00,31.72,31.8,31.71,31.74,36000.0,25.247,25.3106,25.239,25.2629,36000.0
2005-09-27 15:45:00,31.74,31.74,31.72,31.74,23900.0,25.2629,25.2629,25.247,25.2629,23900.0
2005-09-27 15:50:00,31.74,31.75,31.7,31.7,15900.0,25.2629,25.2708,25.231,25.231,15900.0
2005-09-27 15:55:00,31.72,31.73,31.7,31.73,13500.0,25.247,25.2549,25.231,25.2549,13500.0
2005-09-28 09:30:00,31.91,31.91,31.9,31.91,26600.0,25.3982,25.3982,25.3902,25.3982,26600.0
2005-09-28 09:35:00,31.91,31.94,31.89,31.89,16400.0,25.3982,25.4221,25.3823,25.3823,16400.0
2005-09-28 09:40:00,31.9,31.92,31.85,31.91,26600.0,25.3902,25.4061,25.3504,25.3982,26600.0
2005-09-28 09:45:00,31.92,31.99,31.85,31.85,15000.0,25.4061,25.4619,25.3504,25.3504,15000.0
2005-09-28 09:50:00,31.85,31.96,31.85,31.96,5000.0,25.3504,25.438,25.3504,25.438,5000.0
2005-09-28 09:55:00,31.96,31.99,31.96,31.96,11800.0,25.438,25.4619,25.438,25.438,11800.0
2005-09-28 10:00:00,31.95,31.95,31.88,31.89,6800.0,25.43,25.43,25.3743,25.3823,6800.0
2005-09-28 10:05:00,31.88,31.94,31.88,31.94,3600.0,25.3743,25.4221,25.3743,25.4221,3600.0
2005-09-28 10:10:00,31.93,31.94,31.89,31.93,2700.0,25.4141,25.4221,25.3823,25.4141,2700.0
2005-09-28 10:15:00,31.93,31.95,31.9,31.93,7400.0,25.4141,25.43,25.3902,25.4141,7400.0
2005-09-28 10:20:00,31.92,31.93,31.91,31.92,2000.0,25.4061,25.4141,25.3982,25.4061,2000.0
2005-09-28 10:25:00,31.93,31.94,31.9,31.94,3100.0,25.4141,25.4221,25.3902,25.4221,3100.0
2005-09-28 10:30:00,31.93,31.95,31.89,31.92,5200.0,25.4141,25.43,25.3823,25.4061,5200.0
2005-09-28 10:35:00,31.92,31.92,31.89,31.89,4400.0,25.4061,25.4061,25.3823,25.3823,4400.0
2005-09-28 10:40:00,31.89,31.9,31.89,31.9,8100.0,25.3823,25.3902,25.3823,25.3902,8100.0
2005-09-28 10:45:00,31.9,31.9,31.85,31.88,8600.0,25.3902,25.3902,25.3504,25.3743,8600.0
2005-09-28 10:50:00,31.87,31.91,31.87,31.89,5600.0,25.3663,25.3982,25.3663,25.3823,5600.0
2005-09-28 10:55:00,31.89,31.93,31.88,31.91,4500.0,25.3823,25.4141,25.3743,25.3982,4500.0
2005-09-28 11:00:00,31.92,31.94,31.89,31.9,6600.0,25.4061,25.4221,25.3823,25.3902,6600.0
2005-09-28 11:05:00,31.91,31.95,31.88,31.88,5400.0,25.3982,25.43,25.3743,25.3743,5400.0
2005-09-28 11:10:00,31.89,31.91,31.88,31.88,2800.0,25.3823,25.3982,25.3743,25.3743,2800.0
2005-09-28 11:15:00,31.88,31.88,31.86,31.88,6400.0,25.3743,25.3743,25.3584,25.3743,6400.0
2005-09-28 11:20:00,31.89,31.92,31.89,31.92,3200.0,25.3823,25.4061,25.3823,25.4061,3200.0
2005-09-28 11:25:00,31.9,31.96,31.9,31.95,4700.0,25.3902,25.438,25.3902,25.43,4700.0
2005-09-28 11:30:00,31.95,31.95,31.91,31.91,4200.0,25.43,25.43,25.3982,25.3982,4200.0
2005-09-28 11:35:00,31.91,31.91,31.86,31.86,3300.0,25.3982,25.3982,25.3584,25.3584,3300.0
2005-09-28 11:40:00,31.86,31.86,31.76,31.76,5500.0,25.3584,25.3584,25.2788,25.2788,5500.0
2005-09-28 11:45:00,31.76,31.77,31.72,31.73,6400.0,25.2788,25.2868,25.247,25.2549,6400.0
2005-09-28 11:50:00,31.74,31.74,31.73,31.74,7300.0,25.2629,25.2629,25.2549,25.2629,7300.0
2005-09-28 11:55:00,31.74,31.8,31.74,31.78,9000.0,25.2629,25.3106,25.2629,25.2947,9000.0
2005-09-28 12:00:00,31.75,31.78,31.75,31.76,4700.0,25.2708,25.2947,25.2708,25.2788,4700.0
2005-09-28 12:05:00,31.75,31.77,31.72,31.72,9500.0,25.2708,25.2868,25.247,25.247,9500.0
2005-09-28 12:10:00,31.7,31.75,31.68,31.72,12700.0,25.231,25.2708,25.2151,25.247,12700.0
2005-09-28 12:15:00,31.73,31.74,31.7,31.7,5200.0,25.2549,25.2629,25.231,25.231,5200.0
2005-09-28 12:20:00,31.69,31.71,31.68,31.71,2400.0,25.2231,25.239,25.2151,25.239,2400.0
2005-09-28 12:25:00,31.71,31.72,31.69,31.71,2600.0,25.239,25.247,25.2231,25.239,2600.0
2005-09-28 12:30:00,31.69,31.69,31.67,31.68,1300.0,25.2231,25.2231,25.2072,25.2151,1300.0
2005-09-28 12:35:00,31.7,31.73,31.7,31.71,4200.0,25.231,25.2549,25.231,25.239,4200.0
2005-09-28 12:40:00,31.7,31.71,31.69,31.69,3000.0,25.231,25.239,25.2231,25.2231,3000.0
2005-09-28 12:45:00,31.71,31.71,31.69,31.7,1400.0,25.239,25.239,25.2231,25.231,1400.0
2005-09-28 12:50:00,31.71,31.72,31.69,31.7,4600.0,25.239,25.247,25.2231,25.231,4600.0
2005-09-28 12:55:00,31.7,31.76,31.7,31.76,1200.0,25.231,25.2788,25.231,25.2788,1200.0
2005-09-28 13:00:00,31.76,31.76,31.73,31.75,2800.0,25.2788,25.2788,25.2549,25.2708,2800.0
2005-09-28 13:05:00,31.75,31.79,31.74,31.77,5800.0,25.2708,25.3027,25.2629,25.2868,5800.0
2005-09-28 13:10:00,31.76,31.76,31.72,31.76,4800.0,25.2788,25.2788,25.247,25.2788,4800.0
2005-09-28 13:15:00,31.75,31.78,31.74,31.78,8700.0,25.2708,25.2947,25.2629,25.2947,8700.0
2005-09-28 13:20:00,31.79,31.79,31.75,31.75,6400.0,25.3027,25.3027,25.2708,25.2708,6400.0
2005-09-28 13:25:00,31.73,31.74,31.71,31.71,2100.0,25.2549,25.2629,25.239,25.239,2100.0
2005-09-28 13:30:00,31.71,31.78,31.7,31.71,17800.0,25.239,25.2947,25.231,25.239,17800.0
2005-09-28 13:35:00,31.71,31.72,31.71,31.71,5300.0,25.239,25.247,25.239,25.239,5300.0
2005-09-28 13:40:00,31.71,31.72,31.71,31.72,7300.0,25.239,25.247,25.239,25.247,7300.0
2005-09-28 13:45:00,31.73,31.73,31.69,31.69,10200.0,25.2549,25.2549,25.2231,25.2231,10200.0
2005-09-28 13:50:00,31.69,31.69,31.66,31.67,7700.0,25.2231,25.2231,25.1992,25.2072,7700.0
2005-09-28 13:55:00,31.66,31.67,31.65,31.66,1900.0,25.1992,25.2072,25.1912,25.1992,1900.0
2005-09-28 14:00:00,31.66,31.69,31.65,31.67,8700.0,25.1992,25.2231,25.1912,25.2072,8700.0
2005-09-28 14:05:00,31.68,31.69,31.66,31.68,2700.0,25.2151,25.2231,25.1992,25.2151,2700.0
2005-09-28 14:10:00,31.68,31.76,31.68,31.72,6400.0,25.2151,25.2788,25.2151,25.247,6400.0
2005-09-28 14:15:00,31.72,31.73,31.72,31.73,1000.0,25.247,25.2549,25.247,25.2549,1000.0
2005-09-28 14:20:00,31.73,31.78,31.72,31.77,4500.0,25.2549,25.2947,25.247,25.2868,4500.0
2005-09-28 14:25:00,31.8,31.9,31.8,31.9,5700.0,25.3106,25.3902,25.3106,25.3902,5700.0
2005-09-28 14:30:00,31.87,31.87,31.84,31.84,49500.0,25.3663,25.3663,25.3425,25.3425,49500.0
2005-09-28 14:35:00,31.84,31.84,31.82,31.83,3700.0,25.3425,25.3425,25.3266,25.3345,3700.0
2005-09-28 14:40:00,31.83,31.86,31.81,31.86,4400.0,25.3345,25.3584,25.3186,25.3584,4400.0
2005-09-28 14:45:00,31.86,31.86,31.83,31.84,3100.0,25.3584,25.3584,25.3345,25.3425,3100.0
2005-09-28 14:50:00,31.84,31.85,31.83,31.84,45300.0,25.3425,25.3504,25.3345,25.3425,45300.0
2005-09-28 14:55:00,31.84,31.85,31.81,31.83,4000.0,25.3425,25.3504,25.3186,25.3345,4000.0
2005-09-28 15:00:00,31.84,31.85,31.83,31.84,4600.0,25.3425,25.3504,25.3345,25.3425,4600.0
2005-09-28 15:05:00,31.85,31.87,31.81,31.85,76400.0,25.3504,25.3663,25.3186,25.3504,76400.0
2005-09-28 15:10:00,31.84,31.85,31.82,31.83,47900.0,25.3425,25.3504,25.3266,25.3345,47900.0
2005-09-28 15:15:00,31.84,31.89,31.84,31.87,3600.0,25.3425,25.3823,25.3425,25.3663,3600.0
2005-09-28 15:20:00,31.88,31.89,31.88,31.88,15500.0,25.3743,25.3823,25.3743,25.3743,15500.0
2005-09-28 15:25:00,31.88,31.9,31.88,31.89,42300.0,25.3743,25.3902,25.3743,25.3823,42300.0
2005-09-28 15:30:00,31.89,31.91,31.89,31.9,12400.0,25.3823,25.3982,25.3823,25.3902,12400.0
2005-09-28 15:35:00,31.9,31.9,31.85,31.85,9200.0,25.3902,25.3902,25.3504,25.3504,9200.0
2005-09-28 15:40:00,31.85,31.9,31.85,31.87,26200.0,25.3504,25.3902,25.3504,25.3663,26200.0
2005-09-28 15:45:00,31.88,31.88,31.84,31.85,15900.0,25.3743,25.3743,25.3425,25.3504,15900.0
2005-09-28 15:50:00,31.85,31.91,31.85,31.9,23000.0,25.3504,25.3982,25.3504,25.3902,23000.0
2005-09-28 15:55:00,31.91,31.91,31.9,31.91,23800.0,25.3982,25.3982,25.3902,25.3982,23800.0
2005-09-29 09:30:00,31.9,31.92,31.85,31.85,20600.0,25.3902,25.4061,25.3504,25.3504,20600.0
2005-09-29 09:35:00,31.84,31.88,31.82,31.87,17800.0,25.3425,25.3743,25.3266,25.3663,17800.0
2005-09-29 09:40:00,31.87,31.9,31.86,31.88,12400.0,25.3663,25.3902,25.3584,25.3743,12400.0
2005-09-29 09:45:00,31.88,31.88,31.81,31.81,12200.0,25.3743,25.3743,25.3186,25.3186,12200.0
2005-09-29 09:50:00,31.79,31.87,31.79,31.84,17300.0,25.3027,25.3663,25.3027,25.3425,17300.0
2005-09-29 09:55:00,31.88,31.88,31.8,31.87,10000.0,25.3743,25.3743,25.3106,25.3663,10000.0
2005-09-29 10:00:00,31.82,31.88,31.82,31.86,7400.0,25.3266,25.3743,25.3266,25.3584,7400.0
2005-09-29 10:05:00,31.86,31.86,31.8,31.85,12100.0,25.3584,25.3584,25.3106,25.3504,12100.0
2005-09-29 10:10:00,31.85,31.88,31.83,31.88,18400.0,25.3504,25.3743,25.3345,25.3743,18400.0
2005-09-29 10:15:00,31.89,31.91,31.89,31.9,9200.0,25.3823,25.3982,25.3823,25.3902,9200.0
2005-09-29 10:20:00,31.89,31.9,31.87,31.9,13800.0,25.3823,25.3902,25.3663,25.3902,13800.0
2005-09-29 10:25:00,31.89,31.91,31.87,31.91,7900.0,25.3823,25.3982,25.3663,25.3982,7900.0
2005-09-29 10:30:00,31.92,31.93,31.88,31.93,12000.0,25.4061,25.4141,25.3743,25.4141,12000.0
2005-09-29 10:35:00,31.93,31.93,31.9,31.92,10700.0,25.4141,25.4141,25.3902,25.4061,10700.0
2005-09-29 10:40:00,31.92,31.98,31.92,31.95,7200.0,25.4061,25.4539,25.4061,25.43,7200.0
2005-09-29 10:45:00,31.95,32.0,31.95,31.97,18600.0,25.43,25.4698,25.43,25.4459,18600.0
2005-09-29 10:50:00,31.97,32.0,31.97,31.99,4800.0,25.4459,25.4698,25.4459,25.4619,4800.0
2005-09-29 10:55:00,31.98,31.99,31.92,31.92,10900.0,25.4539,25.4619,25.4061,25.4061,10900.0
2005-09-29 11:00:00,31.93,31.96,31.93,31.96,10800.0,25.4141,25.438,25.4141,25.438,10800.0
2005-09-29 11:05:00,31.96,31.96,31.91,31.95,28400.0,25.438,25.438,25.3982,25.43,28400.0
2005-09-29 11:10:00,31.95,31.96,31.91,31.93,16200.0,25.43,25.438,25.3982,25.4141,16200.0
2005-09-29 11:15:00,31.92,31.93,31.91,31.91,3300.0,25.4061,25.4141,25.3982,25.3982,3300.0
2005-09-29 11:20:00,31.92,31.99,31.92,31.97,26100.0,25.4061,25.4619,25.4061,25.4459,26100.0
2005-09-29 11:25:00,31.97,31.99,31.95,31.97,13800.0,25.4459,25.4619,25.43,25.4459,13800.0
2005-09-29 11:30:00,31.93,31.97,31.93,31.95,9200.0,25.4141,25.4459,25.4141,25.43,9200.0
2005-09-29 11:35:00,31.95,31.96,31.92,31.96,8100.0,25.43,25.438,25.4061,25.438,8100.0
2005-09-29 11:40:00,31.97,32.0,31.97,32.0,9300.0,25.4459,25.4698,25.4459,25.4698,9300.0
2005-09-29 11:45:00,32.01,32.03,32.0,32.01,12300.0,25.4778,25.4937,25.4698,25.4778,12300.0
2005-09-29 11:50:00,32.01,32.17,32.0,32.17,21200.0,25.4778,25.6051,25.4698,25.6051,21200.0
2005-09-29 11:55:00,32.17,32.18,32.05,32.06,12600.0,25.6051,25.6131,25.5096,25.5176,12600.0
2005-09-29 12:00:00,32.08,32.13,32.08,32.09,4200.0,25.5335,25.5733,25.5335,25.5415,4200.0
2005-09-29 12:05:00,32.09,32.09,32.01,32.02,3900.0,25.5415,25.5415,25.4778,25.4857,3900.0
2005-09-29 12:10:00,32.01,32.02,32.0,32.0,5900.0,25.4778,25.4857,25.4698,25.4698,5900.0
2005-09-29 12:15:00,32.0,32.04,32.0,32.04,5300.0,25.4698,25.5017,25.4698,25.5017,5300.0
2005-09-29 12:20:00,32.04,32.06,32.01,32.01,1700.0,25.5017,25.5176,25.4778,25.4778,1700.0
2005-09-29 12:25:00,32.01,32.02,32.01,32.02,3400.0,25.4778,25.4857,25.4778,25.4857,3400.0
2005-09-29 12:30:00,32.03,32.04,32.0,32.0,2100.0,25.4937,25.5017,25.4698,25.4698,2100.0
2005-09-29 12:35:00,32.0,32.01,32.0,32.0,2500.0,25.4698,25.4778,25.4698,25.4698,2500.0
2005-09-29 12:40:00,32.01,32.05,32.01,32.01,5000.0,25.4778,25.5096,25.4778,25.4778,5000.0
2005-09-29 12:45:00,32.01,32.01,32.0,32.01,6800.0,25.4778,25.4778,25.4698,25.4778,6800.0
2005-09-29 12:50:00,32.01,32.07,32.01,32.01,5900.0,25.4778,25.5255,25.4778,25.4778,5900.0
2005-09-29 12:55:00,32.02,32.05,32.01,32.05,4200.0,25.4857,25.5096,25.4778,25.5096,4200.0
2005-09-29 13:00:00,32.05,32.1,32.05,32.09,8100.0,25.5096,25.5494,25.5096,25.5415,8100.0
2005-09-29 13:05:00,32.07,32.07,32.03,32.05,4700.0,25.5255,25.5255,25.4937,25.5096,4700.0
2005-09-29 13:10:00,32.06,32.1,32.05,32.1,9900.0,25.5176,25.5494,25.5096,25.5494,9900.0
2005-09-29 13:15:00,32.09,32.11,32.07,32.11,6700.0,25.5415,25.5574,25.5255,25.5574,6700.0
2005-09-29 13:20:00,32.1,32.14,32.07,32.11,7300.0,25.5494,25.5812,25.5255,25.5574,7300.0
2005-09-29 13:25:00,32.12,32.12,32.1,32.11,5700.0,25.5653,25.5653,25.5494,25.5574,5700.0
2005-09-29 13:30:00,32.12,32.2,32.12,32.16,4900.0,25.5653,25.629,25.5653,25.5972,4900.0
2005-09-29 13:35:00,32.15,32.16,32.08,32.11,10900.0,25.5892,25.5972,25.5335,25.5574,10900.0
2005-09-29 13:40:00,32.1,32.15,32.09,32.15,12000.0,25.5494,25.5892,25.5415,25.5892,12000.0
2005-09-29 13:45:00,32.15,32.16,32.1,32.14,8000.0,25.5892,25.5972,25.5494,25.5812,8000.0
2005-09-29 13:50:00,32.16,32.16,32.15,32.16,5000.0,25.5972,25.5972,25.5892,25.5972,5000.0
2005-09-29 13:55:00,32.16,32.16,32.13,32.15,5100.0,25.5972,25.5972,25.5733,25.5892,5100.0
2005-09-29 14:00:00,32.15,32.21,32.15,32.21,11200.0,25.5892,25.637,25.5892,25.637,11200.0
2005-09-29 14:05:00,32.21,32.23,32.19,32.21,10300.0,25.637,25.6529,25.621,25.637,10300.0
2005-09-29 14:10:00,32.22,32.23,32.22,32.22,6100.0,25.6449,25.6529,25.6449,25.6449,6100.0
2005-09-29 14:15:00,32.2,32.21,32.17,32.17,5900.0,25.629,25.637,25.6051,25.6051,5900.0
2005-09-29 14:20:00,32.16,32.16,32.09,32.16,10700.0,25.5972,25.5972,25.5415,25.5972,10700.0
2005-09-29 14:25:00,32.17,32.2,32.16,32.16,7600.0,25.6051,25.629,25.5972,25.5972,7600.0
2005-09-29 14:30:00,32.18,32.19,32.16,32.18,6200.0,25.6131,25.621,25.5972,25.6131,6200.0
2005-09-29 14:35:00,32.19,32.2,32.16,32.19,6100.0,25.621,25.629,25.5972,25.621,6100.0
2005-09-29 14:40:00,32.2,32.2,32.16,32.16,13200.0,25.629,25.629,25.5972,25.5972,13200.0
2005-09-29 14:45:00,32.15,32.15,32.12,32.12,6000.0,25.5892,25.5892,25.5653,25.5653,6000.0
2005-09-29 14:50:00,32.12,32.14,32.1,32.12,10000.0,25.5653,25.5812,25.5494,25.5653,10000.0
2005-09-29 14:55:00,32.12,32.13,32.12,32.13,6500.0,25.5653,25.5733,25.5653,25.5733,6500.0
2005-09-29 15:00:00,32.13,32.16,32.12,32.13,8200.0,25.5733,25.5972,25.5653,25.5733,8200.0
2005-09-29 15:05:00,32.14,32.16,32.12,32.16,8000.0,25.5812,25.5972,25.5653,25.5972,8000.0
2005-09-29 15:10:00,32.16,32.17,32.13,32.17,5000.0,25.5972,25.6051,25.5733,25.6051,5000.0
2005-09-29 15:15:00,32.16,32.21,32.15,32.16,9900.0,25.5972,25.637,25.5892,25.5972,9900.0
2005-09-29 15:20:00,32.16,32.2,32.15,32.16,8600.0,25.5972,25.629,25.5892,25.5972,8600.0
2005-09-29 15:25:00,32.17,32.19,32.16,32.17,7200.0,25.6051,25.621,25.5972,25.6051,7200.0
2005-09-29 15:30:00,32.17,32.17,32.11,32.12,13500.0,25.6051,25.6051,25.5574,25.5653,13500.0
2005-09-29 15:35:00,32.12,32.12,32.11,32.12,6600.0,25.5653,25.5653,25.5574,25.5653,6600.0
2005-09-29 15:40:00,32.11,32.11,32.09,32.09,5600.0,25.5574,25.5574,25.5415,25.5415,5600.0
2005-09-29 15:45:00,32.09,32.1,32.07,32.07,9800.0,25.5415,25.5494,25.5255,25.5255,9800.0
2005-09-29 15:50:00,32.06,32.07,32.03,32.04,21400.0,25.5176,25.5255,25.4937,25.5017,21400.0
2005-09-29 15:55:00,32.03,32.07,32.01,32.04,26300.0,25.4937,25.5255,25.4778,25.5017,26300.0
2005-09-30 09:30:00,32.01,32.13,32.0,32.11,7300.0,25.4778,25.5733,25.4698,25.5574,7300.0
2005-09-30 09:35:00,32.11,32.21,32.1,32.2,4000.0,25.5574,25.637,25.5494,25.629,4000.0
2005-09-30 09:40:00,32.21,32.21,32.01,32.04,4800.0,25.637,25.637,25.4778,25.5017,4800.0
2005-09-30 09:45:00,32.03,32.03,32.0,32.01,3100.0,25.4937,25.4937,25.4698,25.4778,3100.0
2005-09-30 09:50:00,32.0,32.02,32.0,32.01,4300.0,25.4698,25.4857,25.4698,25.4778,4300.0
2005-09-30 09:55:00,32.0,32.09,31.99,32.08,4300.0,25.4698,25.5415,25.4619,25.5335,4300.0
2005-09-30 10:00:00,32.1,32.14,31.95,32.07,26000.0,25.5494,25.5812,25.43,25.5255,26000.0
2005-09-30 10:05:00,32.07,32.17,32.06,32.17,6100.0,25.5255,25.6051,25.5176,25.6051,6100.0
2005-09-30 10:10:00,32.16,32.16,32.05,32.05,4800.0,25.5972,25.5972,25.5096,25.5096,4800.0
2005-09-30 10:15:00,32.04,32.08,32.01,32.08,3100.0,25.5017,25.5335,25.4778,25.5335,3100.0
2005-09-30 10:20:00,32.09,32.19,32.09,32.18,5200.0,25.5415,25.621,25.5415,25.6131,5200.0
2005-09-30 10:25:00,32.18,32.19,32.13,32.14,5200.0,25.6131,25.621,25.5733,25.5812,5200.0
2005-09-30 10:30:00,32.13,32.13,32.11,32.13,2300.0,25.5733,25.5733,25.5574,25.5733,2300.0
2005-09-30 10:35:00,32.12,32.12,32.04,32.04,1900.0,25.5653,25.5653,25.5017,25.5017,1900.0
2005-09-30 10:40:00,32.12,32.16,32.11,32.11,2900.0,25.5653,25.5972,25.5574,25.5574,2900.0
2005-09-30 10:45:00,32.14,32.17,32.14,32.15,1900.0,25.5812,25.6051,25.5812,25.5892,1900.0
2005-09-30 10:50:00,32.15,32.22,32.15,32.15,2500.0,25.5892,25.6449,25.5892,25.5892,2500.0
2005-09-30 10:55:00,32.13,32.13,32.07,32.11,6500.0,25.5733,25.5733,25.5255,25.5574,6500.0
2005-09-30 11:00:00,32.08,32.11,32.06,32.06,1300.0,25.5335,25.5574,25.5176,25.5176,1300.0
2005-09-30 11:05:00,32.07,32.11,32.05,32.11,4400.0,25.5255,25.5574,25.5096,25.5574,4400.0
2005-09-30 11:10:00,32.11,32.11,32.07,32.1,2200.0,25.5574,25.5574,25.5255,25.5494,2200.0
2005-09-30 11:15:00,32.08,32.11,32.06,32.06,3100.0,25.5335,25.5574,25.5176,25.5176,3100.0
2005-09-30 11:20:00,32.09,32.09,32.06,32.06,3600.0,25.5415,25.5415,25.5176,25.5176,3600.0
2005-09-30 11:25:00,32.09,32.09,32.05,32.07,4200.0,25.5415,25.5415,25.5096,25.5255,4200.0
2005-09-30 11:30:00,32.07,32.07,32.05,32.05,3000.0,25.5255,25.5255,25.5096,25.5096,3000.0
2005-09-30 11:35:00,32.05,32.05,32.05,32.05,3600.0,25.5096,25.5096,25.5096,25.5096,3600.0
2005-09-30 11:40:00,32.04,32.04,32.0,32.01,4400.0,25.5017,25.5017,25.4698,25.4778,4400.0
2005-09-30 11:45:00,32.0,32.01,31.97,31.97,3400.0,25.4698,25.4778,25.4459,25.4459,3400.0
2005-09-30 11:50:00,31.99,32.0,31.97,31.97,1500.0,25.4619,25.4698,25.4459,25.4459,1500.0
2005-09-30 11:55:00,31.97,31.98,31.95,31.98,2400.0,25.4459,25.4539,25.43,25.4539,2400.0
2005-09-30 12:00:00,31.98,32.0,31.98,31.99,3300.0,25.4539,25.4698,25.4539,25.4619,3300.0
2005-09-30 12:05:00,31.99,32.0,31.98,31.98,2700.0,25.4619,25.4698,25.4539,25.4539,2700.0
2005-09-30 12:10:00,31.98,31.99,31.96,31.98,2200.0,25.4539,25.4619,25.438,25.4539,2200.0
2005-09-30 12:15:00,31.97,31.99,31.91,31.98,3700.0,25.4459,25.4619,25.3982,25.4539,3700.0
2005-09-30 12:20:00,31.98,32.0,31.95,31.98,7900.0,25.4539,25.4698,25.43,25.4539,7900.0
2005-09-30 12:25:00,31.96,31.98,31.96,31.97,800.0,25.438,25.4539,25.438,25.4459,800.0
2005-09-30 12:30:00,31.97,32.01,31.95,32.0,6900.0,25.4459,25.4778,25.43,25.4698,6900.0
2005-09-30 12:35:00,32.0,32.03,32.0,32.03,3000.0,25.4698,25.4937,25.4698,25.4937,3000.0
2005-09-30 12:40:00,32.05,32.05,32.01,32.01,3000.0,25.5096,25.5096,25.4778,25.4778,3000.0
2005-09-30 12:45:00,32.01,32.01,31.97,32.0,4500.0,25.4778,25.4778,25.4459,25.4698,4500.0
2005-09-30 12:50:00,32.0,32.0,31.98,31.99,5600.0,25.4698,25.4698,25.4539,25.4619,5600.0
2005-09-30 12:55:00,32.0,32.04,31.97,31.99,8700.0,25.4698,25.5017,25.4459,25.4619,8700.0
2005-09-30 13:00:00,31.98,32.0,31.98,31.99,2100.0,25.4539,25.4698,25.4539,25.4619,2100.0
2005-09-30 13:05:00,31.98,32.0,31.97,31.98,3000.0,25.4539,25.4698,25.4459,25.4539,3000.0
2005-09-30 13:10:00,31.98,31.99,31.97,31.99,2900.0,25.4539,25.4619,25.4459,25.4619,2900.0
2005-09-30 13:15:00,32.0,32.0,31.99,31.99,1100.0,25.4698,25.4698,25.4619,25.4619,1100.0
2005-09-30 13:20:00,31.99,31.99,31.98,31.99,3100.0,25.4619,25.4619,25.4539,25.4619,3100.0
2005-09-30 13:25:00,31.98,31.99,31.97,31.98,2900.0,25.4539,25.4619,25.4459,25.4539,2900.0
2005-09-30 13:30:00,31.98,32.0,31.97,32.0,5800.0,25.4539,25.4698,25.4459,25.4698,5800.0
2005-09-30 13:35:00,32.0,32.0,31.99,32.0,4700.0,25.4698,25.4698,25.4619,25.4698,4700.0
2005-09-30 13:40:00,32.01,32.08,31.99,32.08,3900.0,25.4778,25.5335,25.4619,25.5335,3900.0
2005-09-30 13:45:00,32.08,32.08,32.04,32.08,4700.0,25.5335,25.5335,25.5017,25.5335,4700.0
2005-09-30 13:50:00,32.08,32.09,32.05,32.07,4000.0,25.5335,25.5415,25.5096,25.5255,4000.0
2005-09-30 13:55:00,32.07,32.09,32.07,32.09,4300.0,25.5255,25.5415,25.5255,25.5415,4300.0
2005-09-30 14:00:00,32.08,32.09,32.07,32.07,1600.0,25.5335,25.5415,25.5255,25.5255,1600.0
2005-09-30 14:05:00,32.07,32.1,32.07,32.09,5000.0,25.5255,25.5494,25.5255,25.5415,5000.0
2005-09-30 14:10:00,32.09,32.1,32.09,32.1,900.0,25.5415,25.5494,25.5415,25.5494,900.0
2005-09-30 14:15:00,32.09,32.09,32.03,32.03,20600.0,25.5415,25.5415,25.4937,25.4937,20600.0
2005-09-30 14:20:00,32.04,32.08,32.04,32.04,3000.0,25.5017,25.5335,25.5017,25.5017,3000.0
2005-09-30 14:25:00,32.07,32.07,32.03,32.03,2400.0,25.5255,25.5255,25.4937,25.4937,2400.0
2005-09-30 14:30:00,32.04,32.09,32.03,32.09,6900.0,25.5017,25.5415,25.4937,25.5415,6900.0
2005-09-30 14:35:00,32.09,32.1,32.09,32.09,4100.0,25.5415,25.5494,25.5415,25.5415,4100.0
2005-09-30 14:40:00,32.08,32.1,32.06,32.1,3200.0,25.5335,25.5494,25.5176,25.5494,3200.0
2005-09-30 14:45:00,32.1,32.12,32.07,32.12,6400.0,25.5494,25.5653,25.5255,25.5653,6400.0
2005-09-30 14:50:00,32.12,32.12,32.07,32.07,5100.0,25.5653,25.5653,25.5255,25.5255,5100.0
2005-09-30 14:55:00,32.07,32.07,32.05,32.05,1400.0,25.5255,25.5255,25.5096,25.5096,1400.0
2005-09-30 15:00:00,32.06,32.07,32.03,32.04,6800.0,25.5176,25.5255,25.4937,25.5017,6800.0
2005-09-30 15:05:00,32.04,32.05,32.03,32.05,17600.0,25.5017,25.5096,25.4937,25.5096,17600.0
2005-09-30 15:10:00,32.04,32.06,32.02,32.03,9800.0,25.5017,25.5176,25.4857,25.4937,9800.0
2005-09-30 15:15:00,32.04,32.04,32.02,32.03,4100.0,25.5017,25.5017,25.4857,25.4937,4100.0
2005-09-30 15:20:00,32.03,32.03,32.0,32.02,21800.0,25.4937,25.4937,25.4698,25.4857,21800.0
2005-09-30 15:25:00,32.01,32.01,31.96,31.97,6400.0,25.4778,25.4778,25.438,25.4459,6400.0
2005-09-30 15:30:00,31.96,31.98,31.95,31.97,9600.0,25.438,25.4539,25.43,25.4459,9600.0
2005-09-30 15:35:00,31.96,31.97,31.94,31.94,10100.0,25.438,25.4459,25.4221,25.4221,10100.0
2005-09-30 15:40:00,31.94,31.94,31.91,31.92,6600.0,25.4221,25.4221,25.3982,25.4061,6600.0
2005-09-30 15:45:00,31.92,31.93,31.88,31.9,36600.0,25.4061,25.4141,25.3743,25.3902,36600.0
2005-09-30 15:50:00,31.89,31.96,31.89,31.96,18000.0,25.3823,25.438,25.3823,25.438,18000.0
2005-09-30 15:55:00,31.96,31.98,31.93,31.93,24600.0,25.438,25.4539,25.4141,25.4141,24600.0
2005-10-03 09:30:00,32.49,32.49,32.39,32.4,52200.0,25.8598,25.8598,25.7802,25.7882,52200.0
2005-10-03 09:35:00,32.39,32.4,32.16,32.26,49300.0,25.7802,25.7882,25.5972,25.6768,49300.0
2005-10-03 09:40:00,32.28,32.33,32.25,32.33,52000.0,25.6927,25.7325,25.6688,25.7325,52000.0
2005-10-03 09:45:00,32.36,32.53,32.34,32.53,19600.0,25.7564,25.8917,25.7404,25.8917,19600.0
2005-10-03 09:50:00,32.54,32.56,32.48,32.49,23900.0,25.8996,25.9155,25.8519,25.8598,23900.0
2005-10-03 09:55:00,32.5,32.55,32.5,32.55,8800.0,25.8678,25.9076,25.8678,25.9076,8800.0
2005-10-03 10:00:00,32.55,32.66,32.55,32.57,46200.0,25.9076,25.9951,25.9076,25.9235,46200.0
2005-10-03 10:05:00,32.57,32.63,32.56,32.63,21600.0,25.9235,25.9713,25.9155,25.9713,21600.0
2005-10-03 10:10:00,32.63,32.67,32.63,32.67,16300.0,25.9713,26.0031,25.9713,26.0031,16300.0
2005-10-03 10:15:00,32.67,32.79,32.67,32.79,27300.0,26.0031,26.0986,26.0031,26.0986,27300.0
2005-10-03 10:20:00,32.79,32.79,32.68,32.68,31500.0,26.0986,26.0986,26.0111,26.0111,31500.0
2005-10-03 10:25:00,32.69,32.72,32.69,32.71,8100.0,26.019,26.0429,26.019,26.0349,8100.0
2005-10-03 10:30:00,32.71,32.77,32.7,32.76,11300.0,26.0349,26.0827,26.027,26.0747,11300.0
2005-10-03 10:35:00,32.77,32.79,32.65,32.66,23900.0,26.0827,26.0986,25.9872,25.9951,23900.0
2005-10-03 10:40:00,32.67,32.67,32.63,32.63,7200.0,26.0031,26.0031,25.9713,25.9713,7200.0
2005-10-03 10:45:00,32.63,32.68,32.62,32.67,5300.0,25.9713,26.0111,25.9633,26.0031,5300.0
2005-10-03 10:50:00,32.68,32.68,32.62,32.64,8300.0,26.0111,26.0111,25.9633,25.9792,8300.0
2005-10-03 10:55:00,32.64,32.64,32.61,32.62,7100.0,25.9792,25.9792,25.9553,25.9633,7100.0
2005-10-03 11:00:00,32.62,32.7,32.62,32.68,10200.0,25.9633,26.027,25.9633,26.0111,10200.0
2005-10-03 11:05:00,32.68,32.68,32.59,32.63,14900.0,26.0111,26.0111,25.9394,25.9713,14900.0
2005-10-03 11:10:00,32.61,32.7,32.61,32.7,108900.0,25.9553,26.027,25.9553,26.027,108900.0
2005-10-03 11:15:00,32.7,32.72,32.69,32.71,8200.0,26.027,26.0429,26.019,26.0349,8200.0
2005-10-03 11:20:00,32.72,32.72,32.57,32.57,22000.0,26.0429,26.0429,25.9235,25.9235,22000.0
2005-10-03 11:25:00,32.57,32.6,32.57,32.58,13600.0,25.9235,25.9474,25.9235,25.9315,13600.0
2005-10-03 11:30:00,32.58,32.59,32.5,32.53,19300.0,25.9315,25.9394,25.8678,25.8917,19300.0
2005-10-03 11:35:00,32.53,32.54,32.51,32.51,12200.0,25.8917,25.8996,25.8757,25.8757,12200.0
2005-10-03 11:40:00,32.51,32.51,32.49,32.49,5800.0,25.8757,25.8757,25.8598,25.8598,5800.0
2005-10-03 11:45:00,32.5,32.52,32.49,32.52,8900.0,25.8678,25.8837,25.8598,25.8837,8900.0
2005-10-03 11:50:00,32.52,32.53,32.51,32.52,12600.0,25.8837,25.8917,25.8757,25.8837,12600.0
2005-10-03 11:55:00,32.52,32.53,32.51,32.53,6100.0,25.8837,25.8917,25.8757,25.8917,6100.0
2005-10-03 12:00:00,32.53,32.53,32.45,32.49,20600.0,25.8917,25.8917,25.828,25.8598,20600.0
2005-10-03 12:05:00,32.5,32.52,32.48,32.51,30700.0,25.8678,25.8837,25.8519,25.8757,30700.0
2005-10-03 12:10:00,32.52,32.56,32.51,32.55,7300.0,25.8837,25.9155,25.8757,25.9076,7300.0
2005-10-03 12:15:00,32.56,32.6,32.55,32.6,7500.0,25.9155,25.9474,25.9076,25.9474,7500.0
2005-10-03 12:20:00,32.61,32.62,32.58,32.58,13500.0,25.9553,25.9633,25.9315,25.9315,13500.0
2005-10-03 12:25:00,32.58,32.58,32.54,32.54,6600.0,25.9315,25.9315,25.8996,25.8996,6600.0
2005-10-03 12:30:00,32.54,32.55,32.53,32.55,5300.0,25.8996,25.9076,25.8917,25.9076,5300.0
2005-10-03 12:35:00,32.55,32.56,32.54,32.55,15600.0,25.9076,25.9155,25.8996,25.9076,15600.0
2005-10-03 12:40:00,32.56,32.56,32.55,32.56,8300.0,25.9155,25.9155,25.9076,25.9155,8300.0
2005-10-03 12:45:00,32.56,32.56,32.53,32.54,10500.0,25.9155,25.9155,25.8917,25.8996,10500.0
2005-10-03 12:50:00,32.54,32.54,32.52,32.53,1300.0,25.8996,25.8996,25.8837,25.8917,1300.0
2005-10-03 12:55:00,32.53,32.53,32.49,32.49,8200.0,25.8917,25.8917,25.8598,25.8598,8200.0
2005-10-03 13:00:00,32.48,32.49,32.47,32.49,16100.0,25.8519,25.8598,25.8439,25.8598,16100.0
2005-10-03 13:05:00,32.49,32.52,32.49,32.52,11200.0,25.8598,25.8837,25.8598,25.8837,11200.0
2005-10-03 13:10:00,32.52,32.53,32.52,32.53,5800.0,25.8837,25.8917,25.8837,25.8917,5800.0
2005-10-03 13:15:00,32.53,32.53,32.5,32.52,4700.0,25.8917,25.8917,25.8678,25.8837,4700.0
2005-10-03 13:20:00,32.52,32.53,32.52,32.53,5500.0,25.8837,25.8917,25.8837,25.8917,5500.0
2005-10-03 13:25:00,32.53,32.53,32.51,32.51,8000.0,25.8917,25.8917,25.8757,25.8757,8000.0
2005-10-03 13:30:00,32.52,32.53,32.51,32.52,7400.0,25.8837,25.8917,25.8757,25.8837,7400.0
2005-10-03 13:35:00,32.52,32.52,32.51,32.51,5800.0,25.8837,25.8837,25.8757,25.8757,5800.0
2005-10-03 13:40:00,32.52,32.52,32.51,32.51,7900.0,25.8837,25.8837,25.8757,25.8757,7900.0
2005-10-03 13:45:00,32.51,32.52,32.51,32.52,3300.0,25.8757,25.8837,25.8757,25.8837,3300.0
2005-10-03 13:50:00,32.52,32.52,32.51,32.52,3900.0,25.8837,25.8837,25.8757,25.8837,3900.0
2005-10-03 13:55:00,32.52,32.54,32.52,32.53,10000.0,25.8837,25.8996,25.8837,25.8917,10000.0
2005-10-03 14:00:00,32.52,32.53,32.51,32.52,6300.0,25.8837,25.8917,25.8757,25.8837,6300.0
2005-10-03 14:05:00,32.51,32.54,32.51,32.54,8200.0,25.8757,25.8996,25.8757,25.8996,8200.0
2005-10-03 14:10:00,32.55,32.55,32.53,32.53,10200.0,25.9076,25.9076,25.8917,25.8917,10200.0
2005-10-03 14:15:00,32.53,32.54,32.52,32.54,5400.0,25.8917,25.8996,25.8837,25.8996,5400.0
2005-10-03 14:20:00,32.54,32.54,32.5,32.52,9900.0,25.8996,25.8996,25.8678,25.8837,9900.0
2005-10-03 14:25:00,32.51,32.53,32.5,32.52,7200.0,25.8757,25.8917,25.8678,25.8837,7200.0
2005-10-03 14:30:00,32.52,32.53,32.5,32.52,9900.0,25.8837,25.8917,25.8678,25.8837,9900.0
2005-10-03 14:35:00,32.52,32.55,32.51,32.54,5600.0,25.8837,25.9076,25.8757,25.8996,5600.0
2005-10-03 14:40:00,32.54,32.57,32.53,32.57,8700.0,25.8996,25.9235,25.8917,25.9235,8700.0
2005-10-03 14:45:00,32.57,32.6,32.56,32.57,16100.0,25.9235,25.9474,25.9155,25.9235,16100.0
2005-10-03 14:50:00,32.57,32.57,32.54,32.55,34800.0,25.9235,25.9235,25.8996,25.9076,34800.0
2005-10-03 14:55:00,32.55,32.55,32.54,32.54,6400.0,25.9076,25.9076,25.8996,25.8996,6400.0
2005-10-03 15:00:00,32.55,32.58,32.54,32.58,13300.0,25.9076,25.9315,25.8996,25.9315,13300.0
2005-10-03 15:05:00,32.58,32.66,32.57,32.65,26200.0,25.9315,25.9951,25.9235,25.9872,26200.0
2005-10-03 15:10:00,32.65,32.67,32.54,32.55,20100.0,25.9872,26.0031,25.8996,25.9076,20100.0
2005-10-03 15:15:00,32.55,32.59,32.55,32.59,9700.0,25.9076,25.9394,25.9076,25.9394,9700.0
2005-10-03 15:20:00,32.59,32.6,32.55,32.55,14900.0,25.9394,25.9474,25.9076,25.9076,14900.0
2005-10-03 15:25:00,32.55,32.55,32.53,32.54,12200.0,25.9076,25.9076,25.8917,25.8996,12200.0
2005-10-03 15:30:00,32.54,32.55,32.54,32.55,10400.0,25.8996,25.9076,25.8996,25.9076,10400.0
2005-10-03 15:35:00,32.55,32.57,32.54,32.55,19200.0,25.9076,25.9235,25.8996,25.9076,19200.0
2005-10-03 15:40:00,32.54,32.54,32.53,32.53,11700.0,25.8996,25.8996,25.8917,25.8917,11700.0
2005-10-03 15:45:00,32.53,32.53,32.51,32.52,17700.0,25.8917,25.8917,25.8757,25.8837,17700.0
2005-10-03 15:50:00,32.52,32.52,32.49,32.49,25100.0,25.8837,25.8837,25.8598,25.8598,25100.0
2005-10-03 15:55:00,32.48,32.49,32.43,32.43,68700.0,25.8519,25.8598,25.8121,25.8121,68700.0
2005-10-04 09:30:00,32.45,32.49,32.4,32.4,18400.0,25.828,25.8598,25.7882,25.7882,18400.0
2005-10-04 09:35:00,32.41,32.41,32.36,32.38,5200.0,25.7962,25.7962,25.7564,25.7723,5200.0
2005-10-04 09:40:00,32.37,32.43,32.37,32.38,12400.0,25.7643,25.8121,25.7643,25.7723,12400.0
2005-10-04 09:45:00,32.39,32.45,32.38,32.44,2600.0,25.7802,25.828,25.7723,25.82,2600.0
2005-10-04 09:50:00,32.43,32.45,32.42,32.44,4700.0,25.8121,25.828,25.8041,25.82,4700.0
2005-10-04 09:55:00,32.43,32.45,32.43,32.45,2000.0,25.8121,25.828,25.8121,25.828,2000.0
2005-10-04 10:00:00,32.44,32.49,32.43,32.47,3000.0,25.82,25.8598,25.8121,25.8439,3000.0
2005-10-04 10:05:00,32.44,32.5,32.43,32.5,8400.0,25.82,25.8678,25.8121,25.8678,8400.0
2005-10-04 10:10:00,32.5,32.55,32.5,32.55,10400.0,25.8678,25.9076,25.8678,25.9076,10400.0
2005-10-04 10:15:00,32.55,32.63,32.54,32.63,4800.0,25.9076,25.9713,25.8996,25.9713,4800.0
2005-10-04 10:20:00,32.63,32.63,32.56,32.62,9300.0,25.9713,25.9713,25.9155,25.9633,9300.0
2005-10-04 10:25:00,32.61,32.62,32.6,32.62,4600.0,25.9553,25.9633,25.9474,25.9633,4600.0
2005-10-04 10:30:00,32.61,32.65,32.6,32.6,9000.0,25.9553,25.9872,25.9474,25.9474,9000.0
2005-10-04 10:35:00,32.6,32.6,32.57,32.59,4200.0,25.9474,25.9474,25.9235,25.9394,4200.0
2005-10-04 10:40:00,32.59,32.59,32.56,32.57,3100.0,25.9394,25.9394,25.9155,25.9235,3100.0
2005-10-04 10:45:00,32.58,32.58,32.56,32.56,1600.0,25.9315,25.9315,25.9155,25.9155,1600.0
2005-10-04 10:50:00,32.56,32.56,32.54,32.55,2600.0,25.9155,25.9155,25.8996,25.9076,2600.0
2005-10-04 10:55:00,32.55,32.59,32.53,32.59,4100.0,25.9076,25.9394,25.8917,25.9394,4100.0
2005-10-04 11:00:00,32.58,32.6,32.52,32.52,5200.0,25.9315,25.9474,25.8837,25.8837,5200.0
2005-10-04 11:05:00,32.53,32.53,32.44,32.46,5000.0,25.8917,25.8917,25.82,25.8359,5000.0
2005-10-04 11:10:00,32.47,32.48,32.45,32.47,6900.0,25.8439,25.8519,25.828,25.8439,6900.0
2005-10-04 11:15:00,32.47,32.48,32.44,32.45,3600.0,25.8439,25.8519,25.82,25.828,3600.0
2005-10-04 11:20:00,32.45,32.45,32.41,32.44,5700.0,25.828,25.828,25.7962,25.82,5700.0
2005-10-04 11:25:00,32.44,32.51,32.44,32.5,5300.0,25.82,25.8757,25.82,25.8678,5300.0
2005-10-04 11:30:00,32.51,32.59,32.51,32.58,5100.0,25.8757,25.9394,25.8757,25.9315,5100.0
2005-10-04 11:35:00,32.57,32.6,32.57,32.6,4100.0,25.9235,25.9474,25.9235,25.9474,4100.0
2005-10-04 11:40:00,32.6,32.6,32.58,32.59,6900.0,25.9474,25.9474,25.9315,25.9394,6900.0
2005-10-04 11:45:00,32.6,32.62,32.59,32.62,3800.0,25.9474,25.9633,25.9394,25.9633,3800.0
2005-10-04 11:50:00,32.61,32.63,32.61,32.63,3100.0,25.9553,25.9713,25.9553,25.9713,3100.0
2005-10-04 11:55:00,32.64,32.69,32.64,32.68,4300.0,25.9792,26.019,25.9792,26.0111,4300.0
2005-10-04 12:00:00,32.69,32.69,32.67,32.67,6400.0,26.019,26.019,26.0031,26.0031,6400.0
2005-10-04 12:05:00,32.69,32.69,32.66,32.66,6900.0,26.019,26.019,25.9951,25.9951,6900.0
2005-10-04 12:10:00,32.66,32.66,32.62,32.65,4600.0,25.9951,25.9951,25.9633,25.9872,4600.0
2005-10-04 12:15:00,32.67,32.68,32.63,32.63,7500.0,26.0031,26.0111,25.9713,25.9713,7500.0
2005-10-04 12:20:00,32.63,32.64,32.62,32.64,3400.0,25.9713,25.9792,25.9633,25.9792,3400.0
2005-10-04 12:25:00,32.63,32.65,32.63,32.64,5000.0,25.9713,25.9872,25.9713,25.9792,5000.0
2005-10-04 12:30:00,32.65,32.66,32.65,32.65,3900.0,25.9872,25.9951,25.9872,25.9872,3900.0
2005-10-04 12:35:00,32.65,32.65,32.59,32.6,4700.0,25.9872,25.9872,25.9394,25.9474,4700.0
2005-10-04 12:40:00,32.6,32.61,32.58,32.61,2300.0,25.9474,25.9553,25.9315,25.9553,2300.0
2005-10-04 12:45:00,32.6,32.61,32.6,32.6,1200.0,25.9474,25.9553,25.9474,25.9474,1200.0
2005-10-04 12:50:00,32.59,32.59,32.58,32.58,1200.0,25.9394,25.9394,25.9315,25.9315,1200.0
2005-10-04 12:55:00,32.58,32.59,32.58,32.58,1400.0,25.9315,25.9394,25.9315,25.9315,1400.0
2005-10-04 13:00:00,32.59,32.59,32.57,32.59,2800.0,25.9394,25.9394,25.9235,25.9394,2800.0
2005-10-04 13:05:00,32.59,32.6,32.59,32.6,2100.0,25.9394,25.9474,25.9394,25.9474,2100.0
2005-10-04 13:10:00,32.61,32.61,32.58,32.58,2600.0,25.9553,25.9553,25.9315,25.9315,2600.0
2005-10-04 13:15:00,32.59,32.59,32.58,32.59,2100.0,25.9394,25.9394,25.9315,25.9394,2100.0
2005-10-04 13:20:00,32.59,32.59,32.5,32.54,28300.0,25.9394,25.9394,25.8678,25.8996,28300.0
2005-10-04 13:25:00,32.56,32.56,32.55,32.55,2600.0,25.9155,25.9155,25.9076,25.9076,2600.0
2005-10-04 13:30:00,32.56,32.56,32.53,32.54,3100.0,25.9155,25.9155,25.8917,25.8996,3100.0
2005-10-04 13:35:00,32.54,32.55,32.54,32.55,2500.0,25.8996,25.9076,25.8996,25.9076,2500.0
2005-10-04 13:40:00,32.54,32.54,32.5,32.5,4700.0,25.8996,25.8996,25.8678,25.8678,4700.0
2005-10-04 13:45:00,32.51,32.52,32.51,32.51,4900.0,25.8757,25.8837,25.8757,25.8757,4900.0
2005-10-04 13:50:00,32.51,32.51,32.48,32.49,4600.0,25.8757,25.8757,25.8519,25.8598,4600.0
2005-10-04 13:55:00,32.49,32.52,32.49,32.52,2800.0,25.8598,25.8837,25.8598,25.8837,2800.0
2005-10-04 14:00:00,32.52,32.52,32.51,32.52,1600.0,25.8837,25.8837,25.8757,25.8837,1600.0
2005-10-04 14:05:00,32.52,32.53,32.52,32.52,4200.0,25.8837,25.8917,25.8837,25.8837,4200.0
2005-10-04 14:10:00,32.53,32.54,32.53,32.53,2500.0,25.8917,25.8996,25.8917,25.8917,2500.0
2005-10-04 14:15:00,32.53,32.56,32.53,32.55,5300.0,25.8917,25.9155,25.8917,25.9076,5300.0
2005-10-04 14:20:00,32.55,32.55,32.53,32.53,2600.0,25.9076,25.9076,25.8917,25.8917,2600.0
2005-10-04 14:25:00,32.54,32.54,32.43,32.45,9200.0,25.8996,25.8996,25.8121,25.828,9200.0
2005-10-04 14:30:00,32.44,32.45,32.43,32.43,9800.0,25.82,25.828,25.8121,25.8121,9800.0
2005-10-04 14:35:00,32.43,32.44,32.4,32.43,9100.0,25.8121,25.82,25.7882,25.8121,9100.0
2005-10-04 14:40:00,32.42,32.52,32.42,32.45,8700.0,25.8041,25.8837,25.8041,25.828,8700.0
2005-10-04 14:45:00,32.44,32.44,32.4,32.4,3500.0,25.82,25.82,25.7882,25.7882,3500.0
2005-10-04 14:50:00,32.41,32.42,32.39,32.42,4800.0,25.7962,25.8041,25.7802,25.8041,4800.0
2005-10-04 14:55:00,32.4,32.41,32.29,32.29,7900.0,25.7882,25.7962,25.7006,25.7006,7900.0
2005-10-04 15:00:00,32.29,32.38,32.28,32.38,10800.0,25.7006,25.7723,25.6927,25.7723,10800.0
2005-10-04 15:05:00,32.38,32.38,32.33,32.33,6700.0,25.7723,25.7723,25.7325,25.7325,6700.0
2005-10-04 15:10:00,32.32,32.34,32.27,32.27,11900.0,25.7245,25.7404,25.6847,25.6847,11900.0
2005-10-04 15:15:00,32.27,32.3,32.22,32.22,15700.0,25.6847,25.7086,25.6449,25.6449,15700.0
2005-10-04 15:20:00,32.23,32.23,32.21,32.21,14300.0,25.6529,25.6529,25.637,25.637,14300.0
2005-10-04 15:25:00,32.21,32.22,32.2,32.21,7800.0,25.637,25.6449,25.629,25.637,7800.0
2005-10-04 15:30:00,32.21,32.22,32.18,32.21,15800.0,25.637,25.6449,25.6131,25.637,15800.0
2005-10-04 15:35:00,32.15,32.19,32.15,32.16,131700.0,25.5892,25.621,25.5892,25.5972,131700.0
2005-10-04 15:40:00,32.14,32.17,32.02,32.03,41500.0,25.5812,25.6051,25.4857,25.4937,41500.0
2005-10-04 15:45:00,32.02,32.03,31.97,31.98,47800.0,25.4857,25.4937,25.4459,25.4539,47800.0
2005-10-04 15:50:00,31.98,31.99,31.92,31.92,54800.0,25.4539,25.4619,25.4061,25.4061,54800.0
2005-10-04 15:55:00,31.93,31.94,31.9,31.9,79400.0,25.4141,25.4221,25.3902,25.3902,79400.0
2005-10-05 09:30:00,31.91,31.91,31.71,31.77,17500.0,25.3982,25.3982,25.239,25.2868,17500.0
2005-10-05 09:35:00,31.83,31.93,31.78,31.9,7700.0,25.3345,25.4141,25.2947,25.3902,7700.0
2005-10-05 09:40:00,31.85,31.98,31.85,31.98,3000.0,25.3504,25.4539,25.3504,25.4539,3000.0
2005-10-05 09:45:00,31.93,31.93,31.8,31.84,6600.0,25.4141,25.4141,25.3106,25.3425,6600.0
2005-10-05 09:50:00,31.86,31.95,31.8,31.86,3600.0,25.3584,25.43,25.3106,25.3584,3600.0
2005-10-05 09:55:00,31.8,31.9,31.8,31.89,4100.0,25.3106,25.3902,25.3106,25.3823,4100.0
2005-10-05 10:00:00,31.91,31.91,31.8,31.8,9900.0,25.3982,25.3982,25.3106,25.3106,9900.0
2005-10-05 10:05:00,31.79,31.79,31.68,31.68,8400.0,25.3027,25.3027,25.2151,25.2151,8400.0
2005-10-05 10:10:00,31.68,31.69,31.62,31.65,6700.0,25.2151,25.2231,25.1674,25.1912,6700.0
2005-10-05 10:15:00,31.65,31.67,31.64,31.65,3700.0,25.1912,25.2072,25.1833,25.1912,3700.0
2005-10-05 10:20:00,31.64,31.65,31.64,31.64,7500.0,25.1833,25.1912,25.1833,25.1833,7500.0
2005-10-05 10:25:00,31.64,31.66,31.64,31.64,5800.0,25.1833,25.1992,25.1833,25.1833,5800.0
2005-10-05 10:30:00,31.64,31.64,31.59,31.61,3800.0,25.1833,25.1833,25.1435,25.1594,3800.0
2005-10-05 10:35:00,31.61,31.69,31.61,31.68,3500.0,25.1594,25.2231,25.1594,25.2151,3500.0
2005-10-05 10:40:00,31.68,31.73,31.67,31.72,3400.0,25.2151,25.2549,25.2072,25.247,3400.0
2005-10-05 10:45:00,31.72,31.74,31.71,31.73,2800.0,25.247,25.2629,25.239,25.2549,2800.0
2005-10-05 10:50:00,31.73,31.73,31.68,31.68,5200.0,25.2549,25.2549,25.2151,25.2151,5200.0
2005-10-05 10:55:00,31.69,31.69,31.68,31.69,4600.0,25.2231,25.2231,25.2151,25.2231,4600.0
2005-10-05 11:00:00,31.69,31.69,31.66,31.66,6700.0,25.2231,25.2231,25.1992,25.1992,6700.0
2005-10-05 11:05:00,31.63,31.64,31.62,31.64,8400.0,25.1753,25.1833,25.1674,25.1833,8400.0
2005-10-05 11:10:00,31.64,31.68,31.64,31.64,7300.0,25.1833,25.2151,25.1833,25.1833,7300.0
2005-10-05 11:15:00,31.63,31.67,31.63,31.66,9400.0,25.1753,25.2072,25.1753,25.1992,9400.0
2005-10-05 11:20:00,31.66,31.66,31.6,31.6,5400.0,25.1992,25.1992,25.1514,25.1514,5400.0
2005-10-05 11:25:00,31.6,31.6,31.53,31.53,2700.0,25.1514,25.1514,25.0957,25.0957,2700.0
2005-10-05 11:30:00,31.53,31.53,31.45,31.45,9900.0,25.0957,25.0957,25.0321,25.0321,9900.0
2005-10-05 11:35:00,31.45,31.51,31.45,31.49,4800.0,25.0321,25.0798,25.0321,25.0639,4800.0
2005-10-05 11:40:00,31.49,31.55,31.49,31.53,8300.0,25.0639,25.1116,25.0639,25.0957,8300.0
2005-10-05 11:45:00,31.49,31.53,31.45,31.48,4300.0,25.0639,25.0957,25.0321,25.0559,4300.0
2005-10-05 11:50:00,31.48,31.48,31.4,31.42,6500.0,25.0559,25.0559,24.9923,25.0082,6500.0
2005-10-05 11:55:00,31.43,31.43,31.37,31.42,8500.0,25.0161,25.0161,24.9684,25.0082,8500.0
2005-10-05 12:00:00,31.41,31.45,31.4,31.41,14700.0,25.0002,25.0321,24.9923,25.0002,14700.0
2005-10-05 12:05:00,31.41,31.45,31.41,31.44,14000.0,25.0002,25.0321,25.0002,25.0241,14000.0
2005-10-05 12:10:00,31.45,31.45,31.39,31.43,11900.0,25.0321,25.0321,24.9843,25.0161,11900.0
2005-10-05 12:15:00,31.43,31.48,31.42,31.46,5700.0,25.0161,25.0559,25.0082,25.04,5700.0
2005-10-05 12:20:00,31.46,31.47,31.42,31.43,6600.0,25.04,25.048,25.0082,25.0161,6600.0
2005-10-05 12:25:00,31.43,31.44,31.38,31.42,5500.0,25.0161,25.0241,24.9763,25.0082,5500.0
2005-10-05 12:30:00,31.41,31.42,31.39,31.42,8200.0,25.0002,25.0082,24.9843,25.0082,8200.0
2005-10-05 12:35:00,31.41,31.43,31.41,31.42,4600.0,25.0002,25.0161,25.0002,25.0082,4600.0
2005-10-05 12:40:00,31.4,31.41,31.4,31.41,6100.0,24.9923,25.0002,24.9923,25.0002,6100.0
2005-10-05 12:45:00,31.41,31.42,31.41,31.42,3400.0,25.0002,25.0082,25.0002,25.0082,3400.0
2005-10-05 12:50:00,31.43,31.45,31.42,31.43,6000.0,25.0161,25.0321,25.0082,25.0161,6000.0
2005-10-05 12:55:00,31.43,31.48,31.43,31.47,3600.0,25.0161,25.0559,25.0161,25.048,3600.0
2005-10-05 13:00:00,31.47,31.53,31.47,31.49,6600.0,25.048,25.0957,25.048,25.0639,6600.0
2005-10-05 13:05:00,31.51,31.57,31.51,31.57,3800.0,25.0798,25.1276,25.0798,25.1276,3800.0
2005-10-05 13:10:00,31.56,31.56,31.53,31.54,4800.0,25.1196,25.1196,25.0957,25.1037,4800.0
2005-10-05 13:15:00,31.54,31.62,31.54,31.61,6900.0,25.1037,25.1674,25.1037,25.1594,6900.0
2005-10-05 13:20:00,31.6,31.71,31.6,31.7,4400.0,25.1514,25.239,25.1514,25.231,4400.0
2005-10-05 13:25:00,31.69,31.69,31.65,31.65,4000.0,25.2231,25.2231,25.1912,25.1912,4000.0
2005-10-05 13:30:00,31.64,31.64,31.62,31.62,3400.0,25.1833,25.1833,25.1674,25.1674,3400.0
2005-10-05 13:35:00,31.63,31.74,31.6,31.73,19000.0,25.1753,25.2629,25.1514,25.2549,19000.0
2005-10-05 13:40:00,31.7,31.7,31.62,31.62,3300.0,25.231,25.231,25.1674,25.1674,3300.0
2005-10-05 13:45:00,31.57,31.64,31.57,31.63,4000.0,25.1276,25.1833,25.1276,25.1753,4000.0
2005-10-05 13:50:00,31.63,31.63,31.62,31.62,1700.0,25.1753,25.1753,25.1674,25.1674,1700.0
2005-10-05 13:55:00,31.61,31.62,31.6,31.61,4700.0,25.1594,25.1674,25.1514,25.1594,4700.0
2005-10-05 14:00:00,31.61,31.63,31.6,31.6,3200.0,25.1594,25.1753,25.1514,25.1514,3200.0
2005-10-05 14:05:00,31.61,31.62,31.59,31.6,4000.0,25.1594,25.1674,25.1435,25.1514,4000.0
2005-10-05 14:10:00,31.58,31.61,31.55,31.61,5400.0,25.1355,25.1594,25.1116,25.1594,5400.0
2005-10-05 14:15:00,31.62,31.69,31.62,31.68,7300.0,25.1674,25.2231,25.1674,25.2151,7300.0
2005-10-05 14:20:00,31.65,31.71,31.65,31.71,3100.0,25.1912,25.239,25.1912,25.239,3100.0
2005-10-05 14:25:00,31.69,31.72,31.69,31.71,5600.0,25.2231,25.247,25.2231,25.239,5600.0
2005-10-05 14:30:00,31.69,31.72,31.63,31.63,11100.0,25.2231,25.247,25.1753,25.1753,11100.0
2005-10-05 14:35:00,31.65,31.67,31.65,31.67,9100.0,25.1912,25.2072,25.1912,25.2072,9100.0
2005-10-05 14:40:00,31.67,31.72,31.67,31.68,8000.0,25.2072,25.247,25.2072,25.2151,8000.0
2005-10-05 14:45:00,31.67,31.69,31.6,31.63,5300.0,25.2072,25.2231,25.1514,25.1753,5300.0
2005-10-05 14:50:00,31.62,31.68,31.61,31.67,9600.0,25.1674,25.2151,25.1594,25.2072,9600.0
2005-10-05 14:55:00,31.64,31.65,31.61,31.61,5700.0,25.1833,25.1912,25.1594,25.1594,5700.0
2005-10-05 15:00:00,31.59,31.59,31.51,31.57,8000.0,25.1435,25.1435,25.0798,25.1276,8000.0
2005-10-05 15:05:00,31.57,31.59,31.57,31.59,7100.0,25.1276,25.1435,25.1276,25.1435,7100.0
2005-10-05 15:10:00,31.58,31.58,31.56,31.56,4300.0,25.1355,25.1355,25.1196,25.1196,4300.0
2005-10-05 15:15:00,31.56,31.58,31.51,31.52,6800.0,25.1196,25.1355,25.0798,25.0878,6800.0
2005-10-05 15:20:00,31.51,31.51,31.44,31.46,9000.0,25.0798,25.0798,25.0241,25.04,9000.0
2005-10-05 15:25:00,31.47,31.48,31.42,31.47,5100.0,25.048,25.0559,25.0082,25.048,5100.0
2005-10-05 15:30:00,31.49,31.49,31.41,31.44,8100.0,25.0639,25.0639,25.0002,25.0241,8100.0
2005-10-05 15:35:00,31.44,31.46,31.35,31.4,12900.0,25.0241,25.04,24.9525,24.9923,12900.0
2005-10-05 15:40:00,31.4,31.41,31.37,31.37,8700.0,24.9923,25.0002,24.9684,24.9684,8700.0
2005-10-05 15:45:00,31.38,31.39,31.27,31.29,9300.0,24.9763,24.9843,24.8888,24.9047,9300.0
2005-10-05 15:50:00,31.32,31.35,31.3,31.35,10800.0,24.9286,24.9525,24.9127,24.9525,10800.0
2005-10-05 15:55:00,31.34,31.35,31.3,31.31,18900.0,24.9445,24.9525,24.9127,24.9206,18900.0
2005-10-06 09:30:00,31.26,31.6,31.26,31.46,21100.0,24.8808,25.1514,24.8808,25.04,21100.0
2005-10-06 09:35:00,31.44,31.44,31.35,31.37,7800.0,25.0241,25.0241,24.9525,24.9684,7800.0
2005-10-06 09:40:00,31.37,31.61,31.37,31.61,10200.0,24.9684,25.1594,24.9684,25.1594,10200.0
2005-10-06 09:45:00,31.59,31.6,31.44,31.49,9700.0,25.1435,25.1514,25.0241,25.0639,9700.0
2005-10-06 09:50:00,31.51,31.54,31.45,31.54,10800.0,25.0798,25.1037,25.0321,25.1037,10800.0
2005-10-06 09:55:00,31.56,31.62,31.48,31.48,8900.0,25.1196,25.1674,25.0559,25.0559,8900.0
2005-10-06 10:00:00,31.49,31.57,31.47,31.56,8500.0,25.0639,25.1276,25.048,25.1196,8500.0
2005-10-06 10:05:00,31.56,31.56,31.49,31.5,18300.0,25.1196,25.1196,25.0639,25.0719,18300.0
2005-10-06 10:10:00,31.5,31.5,31.45,31.49,16800.0,25.0719,25.0719,25.0321,25.0639,16800.0
2005-10-06 10:15:00,31.5,31.52,31.44,31.45,4100.0,25.0719,25.0878,25.0241,25.0321,4100.0
2005-10-06 10:20:00,31.45,31.46,31.43,31.44,3400.0,25.0321,25.04,25.0161,25.0241,3400.0
2005-10-06 10:25:00,31.44,31.44,31.42,31.42,3700.0,25.0241,25.0241,25.0082,25.0082,3700.0
2005-10-06 10:30:00,31.45,31.46,31.4,31.4,7300.0,25.0321,25.04,24.9923,24.9923,7300.0
2005-10-06 10:35:00,31.4,31.4,31.38,31.38,3000.0,24.9923,24.9923,24.9763,24.9763,3000.0
2005-10-06 10:40:00,31.37,31.42,31.37,31.41,5100.0,24.9684,25.0082,24.9684,25.0002,5100.0
2005-10-06 10:45:00,31.4,31.4,31.35,31.38,5200.0,24.9923,24.9923,24.9525,24.9763,5200.0
2005-10-06 10:50:00,31.39,31.4,31.34,31.34,2800.0,24.9843,24.9923,24.9445,24.9445,2800.0
2005-10-06 10:55:00,31.35,31.35,31.31,31.32,5000.0,24.9525,24.9525,24.9206,24.9286,5000.0
2005-10-06 11:00:00,31.33,31.33,31.29,31.29,3900.0,24.9365,24.9365,24.9047,24.9047,3900.0
2005-10-06 11:05:00,31.3,31.36,31.3,31.33,4600.0,24.9127,24.9604,24.9127,24.9365,4600.0
2005-10-06 11:10:00,31.34,31.4,31.32,31.37,7000.0,24.9445,24.9923,24.9286,24.9684,7000.0
2005-10-06 11:15:00,31.38,31.41,31.36,31.36,4500.0,24.9763,25.0002,24.9604,24.9604,4500.0
2005-10-06 11:20:00,31.37,31.39,31.36,31.36,3700.0,24.9684,24.9843,24.9604,24.9604,3700.0
2005-10-06 11:25:00,31.34,31.36,31.28,31.3,7900.0,24.9445,24.9604,24.8967,24.9127,7900.0
2005-10-06 11:30:00,31.31,31.31,31.3,31.31,4900.0,24.9206,24.9206,24.9127,24.9206,4900.0
2005-10-06 11:35:00,31.3,31.31,31.28,31.29,4100.0,24.9127,24.9206,24.8967,24.9047,4100.0
2005-10-06 11:40:00,31.3,31.32,31.26,31.31,9100.0,24.9127,24.9286,24.8808,24.9206,9100.0
2005-10-06 11:45:00,31.31,31.32,31.28,31.31,6500.0,24.9206,24.9286,24.8967,24.9206,6500.0
2005-10-06 11:50:00,31.31,31.32,31.25,31.31,17100.0,24.9206,24.9286,24.8729,24.9206,17100.0
2005-10-06 11:55:00,31.3,31.35,31.3,31.35,8000.0,24.9127,24.9525,24.9127,24.9525,8000.0
2005-10-06 12:00:00,31.35,31.38,31.33,31.37,13700.0,24.9525,24.9763,24.9365,24.9684,13700.0
2005-10-06 12:05:00,31.38,31.41,31.36,31.4,7800.0,24.9763,25.0002,24.9604,24.9923,7800.0
2005-10-06 12:10:00,31.4,31.42,31.38,31.38,9600.0,24.9923,25.0082,24.9763,24.9763,9600.0
2005-10-06 12:15:00,31.39,31.41,31.36,31.36,3600.0,24.9843,25.0002,24.9604,24.9604,3600.0
2005-10-06 12:20:00,31.36,31.4,31.36,31.4,11600.0,24.9604,24.9923,24.9604,24.9923,11600.0
2005-10-06 12:25:00,31.41,31.41,31.3,31.3,8100.0,25.0002,25.0002,24.9127,24.9127,8100.0
2005-10-06 12:30:00,31.33,31.33,31.21,31.21,10300.0,24.9365,24.9365,24.841,24.841,10300.0
2005-10-06 12:35:00,31.21,31.28,31.21,31.26,11200.0,24.841,24.8967,24.841,24.8808,11200.0
2005-10-06 12:40:00,31.25,31.28,31.2,31.28,12700.0,24.8729,24.8967,24.8331,24.8967,12700.0
2005-10-06 12:45:00,31.25,31.28,31.24,31.28,3200.0,24.8729,24.8967,24.8649,24.8967,3200.0
2005-10-06 12:50:00,31.27,31.27,31.24,31.24,5000.0,24.8888,24.8888,24.8649,24.8649,5000.0
2005-10-06 12:55:00,31.23,31.27,31.22,31.26,3300.0,24.857,24.8888,24.849,24.8808,3300.0
2005-10-06 13:00:00,31.26,31.3,31.25,31.26,3600.0,24.8808,24.9127,24.8729,24.8808,3600.0
2005-10-06 13:05:00,31.26,31.3,31.26,31.27,6000.0,24.8808,24.9127,24.8808,24.8888,6000.0
2005-10-06 13:10:00,31.28,31.31,31.26,31.31,5800.0,24.8967,24.9206,24.8808,24.9206,5800.0
2005-10-06 13:15:00,31.31,31.34,31.3,31.34,13600.0,24.9206,24.9445,24.9127,24.9445,13600.0
2005-10-06 13:20:00,31.32,31.32,31.28,31.28,4500.0,24.9286,24.9286,24.8967,24.8967,4500.0
2005-10-06 13:25:00,31.27,31.27,31.23,31.26,6800.0,24.8888,24.8888,24.857,24.8808,6800.0
2005-10-06 13:30:00,31.26,31.27,31.24,31.24,7900.0,24.8808,24.8888,24.8649,24.8649,7900.0
2005-10-06 13:35:00,31.24,31.25,31.22,31.23,4900.0,24.8649,24.8729,24.849,24.857,4900.0
2005-10-06 13:40:00,31.23,31.27,31.23,31.25,6900.0,24.857,24.8888,24.857,24.8729,6900.0
2005-10-06 13:45:00,31.25,31.27,31.23,31.23,4500.0,24.8729,24.8888,24.857,24.857,4500.0
2005-10-06 13:50:00,31.22,31.23,31.18,31.18,10200.0,24.849,24.857,24.8172,24.8172,10200.0
2005-10-06 13:55:00,31.19,31.19,31.12,31.12,6900.0,24.8251,24.8251,24.7694,24.7694,6900.0
2005-10-06 14:00:00,31.12,31.14,31.1,31.11,16000.0,24.7694,24.7853,24.7535,24.7614,16000.0
2005-10-06 14:05:00,31.11,31.16,31.11,31.14,7300.0,24.7614,24.8012,24.7614,24.7853,7300.0
2005-10-06 14:10:00,31.14,31.14,31.11,31.13,6100.0,24.7853,24.7853,24.7614,24.7774,6100.0
2005-10-06 14:15:00,31.13,31.19,31.13,31.13,6100.0,24.7774,24.8251,24.7774,24.7774,6100.0
2005-10-06 14:20:00,31.13,31.15,31.06,31.06,10300.0,24.7774,24.7933,24.7216,24.7216,10300.0
2005-10-06 14:25:00,31.06,31.09,31.04,31.07,9500.0,24.7216,24.7455,24.7057,24.7296,9500.0
2005-10-06 14:30:00,31.07,31.09,31.06,31.09,13200.0,24.7296,24.7455,24.7216,24.7455,13200.0
2005-10-06 14:35:00,31.08,31.1,31.02,31.04,8000.0,24.7376,24.7535,24.6898,24.7057,8000.0
2005-10-06 14:40:00,31.04,31.11,31.04,31.11,7000.0,24.7057,24.7614,24.7057,24.7614,7000.0
2005-10-06 14:45:00,31.11,31.18,31.11,31.16,16700.0,24.7614,24.8172,24.7614,24.8012,16700.0
2005-10-06 14:50:00,31.16,31.16,31.07,31.12,9500.0,24.8012,24.8012,24.7296,24.7694,9500.0
2005-10-06 14:55:00,31.1,31.11,31.07,31.1,7000.0,24.7535,24.7614,24.7296,24.7535,7000.0
2005-10-06 15:00:00,31.1,31.1,31.07,31.08,5200.0,24.7535,24.7535,24.7296,24.7376,5200.0
2005-10-06 15:05:00,31.08,31.1,31.04,31.06,10300.0,24.7376,24.7535,24.7057,24.7216,10300.0
2005-10-06 15:10:00,31.07,31.15,31.05,31.14,10700.0,24.7296,24.7933,24.7137,24.7853,10700.0
2005-10-06 15:15:00,31.14,31.14,31.07,31.09,15300.0,24.7853,24.7853,24.7296,24.7455,15300.0
2005-10-06 15:20:00,31.09,31.1,31.01,31.02,7600.0,24.7455,24.7535,24.6818,24.6898,7600.0
2005-10-06 15:25:00,31.01,31.03,30.97,30.97,19600.0,24.6818,24.6978,24.65,24.65,19600.0
2005-10-06 15:30:00,30.97,30.98,30.94,30.97,12500.0,24.65,24.658,24.6261,24.65,12500.0
2005-10-06 15:35:00,30.98,30.98,30.93,30.98,61400.0,24.658,24.658,24.6182,24.658,61400.0
2005-10-06 15:40:00,30.98,31.02,30.97,31.02,25500.0,24.658,24.6898,24.65,24.6898,25500.0
2005-10-06 15:45:00,31.02,31.1,31.02,31.09,35200.0,24.6898,24.7535,24.6898,24.7455,35200.0
2005-10-06 15:50:00,31.06,31.11,31.06,31.11,20700.0,24.7216,24.7614,24.7216,24.7614,20700.0
2005-10-06 15:55:00,31.09,31.11,31.06,31.07,27900.0,24.7455,24.7614,24.7216,24.7296,27900.0
2005-10-07 09:30:00,31.12,31.35,31.12,31.35,15500.0,24.7694,24.9525,24.7694,24.9525,15500.0
2005-10-07 09:35:00,31.34,31.34,31.21,31.31,7700.0,24.9445,24.9445,24.841,24.9206,7700.0
2005-10-07 09:40:00,31.31,31.4,31.25,31.33,5000.0,24.9206,24.9923,24.8729,24.9365,5000.0
2005-10-07 09:45:00,31.31,31.37,31.23,31.24,4800.0,24.9206,24.9684,24.857,24.8649,4800.0
2005-10-07 09:50:00,31.24,31.24,31.15,31.19,5300.0,24.8649,24.8649,24.7933,24.8251,5300.0
2005-10-07 09:55:00,31.22,31.4,31.22,31.4,8100.0,24.849,24.9923,24.849,24.9923,8100.0
2005-10-07 10:00:00,31.38,31.38,31.26,31.33,5200.0,24.9763,24.9763,24.8808,24.9365,5200.0
2005-10-07 10:05:00,31.33,31.36,31.28,31.29,6500.0,24.9365,24.9604,24.8967,24.9047,6500.0
2005-10-07 10:10:00,31.29,31.32,31.28,31.32,3900.0,24.9047,24.9286,24.8967,24.9286,3900.0
2005-10-07 10:15:00,31.32,31.36,31.31,31.31,7600.0,24.9286,24.9604,24.9206,24.9206,7600.0
2005-10-07 10:20:00,31.31,31.31,31.19,31.23,6500.0,24.9206,24.9206,24.8251,24.857,6500.0
2005-10-07 10:25:00,31.23,31.26,31.21,31.21,8100.0,24.857,24.8808,24.841,24.841,8100.0
2005-10-07 10:30:00,31.22,31.29,31.22,31.29,9400.0,24.849,24.9047,24.849,24.9047,9400.0
2005-10-07 10:35:00,31.29,31.38,31.29,31.35,10200.0,24.9047,24.9763,24.9047,24.9525,10200.0
2005-10-07 10:40:00,31.35,31.35,31.31,31.34,10100.0,24.9525,24.9525,24.9206,24.9445,10100.0
2005-10-07 10:45:00,31.3,31.3,31.22,31.23,7800.0,24.9127,24.9127,24.849,24.857,7800.0
2005-10-07 10:50:00,31.23,31.33,31.23,31.31,8200.0,24.857,24.9365,24.857,24.9206,8200.0
2005-10-07 10:55:00,31.31,31.34,31.29,31.32,6700.0,24.9206,24.9445,24.9047,24.9286,6700.0
2005-10-07 11:00:00,31.34,31.4,31.32,31.38,11000.0,24.9445,24.9923,24.9286,24.9763,11000.0
2005-10-07 11:05:00,31.39,31.42,31.3,31.3,7400.0,24.9843,25.0082,24.9127,24.9127,7400.0
2005-10-07 11:10:00,31.3,31.34,31.3,31.31,4600.0,24.9127,24.9445,24.9127,24.9206,4600.0
2005-10-07 11:15:00,31.31,31.32,31.28,31.28,3700.0,24.9206,24.9286,24.8967,24.8967,3700.0
2005-10-07 11:20:00,31.28,31.28,31.25,31.26,10700.0,24.8967,24.8967,24.8729,24.8808,10700.0
2005-10-07 11:25:00,31.26,31.34,31.26,31.34,6500.0,24.8808,24.9445,24.8808,24.9445,6500.0
2005-10-07 11:30:00,31.34,31.35,31.31,31.31,5000.0,24.9445,24.9525,24.9206,24.9206,5000.0
2005-10-07 11:35:00,31.3,31.32,31.29,31.29,4600.0,24.9127,24.9286,24.9047,24.9047,4600.0
2005-10-07 11:40:00,31.29,31.29,31.27,31.27,2000.0,24.9047,24.9047,24.8888,24.8888,2000.0
2005-10-07 11:45:00,31.27,31.27,31.24,31.25,5400.0,24.8888,24.8888,24.8649,24.8729,5400.0
2005-10-07 11:50:00,31.25,31.26,31.24,31.26,8000.0,24.8729,24.8808,24.8649,24.8808,8000.0
2005-10-07 11:55:00,31.28,31.29,31.2,31.24,5800.0,24.8967,24.9047,24.8331,24.8649,5800.0
2005-10-07 12:00:00,31.24,31.27,31.21,31.26,4700.0,24.8649,24.8888,24.841,24.8808,4700.0
2005-10-07 12:05:00,31.26,31.29,31.23,31.26,4600.0,24.8808,24.9047,24.857,24.8808,4600.0
2005-10-07 12:10:00,31.26,31.26,31.23,31.25,4900.0,24.8808,24.8808,24.857,24.8729,4900.0
2005-10-07 12:15:00,31.23,31.26,31.19,31.24,6100.0,24.857,24.8808,24.8251,24.8649,6100.0
2005-10-07 12:20:00,31.25,31.25,31.19,31.2,162100.0,24.8729,24.8729,24.8251,24.8331,162100.0
2005-10-07 12:25:00,31.2,31.25,31.19,31.25,4600.0,24.8331,24.8729,24.8251,24.8729,4600.0
2005-10-07 12:30:00,31.23,31.24,31.2,31.2,1900.0,24.857,24.8649,24.8331,24.8331,1900.0
2005-10-07 12:35:00,31.19,31.19,31.16,31.16,1800.0,24.8251,24.8251,24.8012,24.8012,1800.0
2005-10-07 12:40:00,31.16,31.2,31.16,31.18,5300.0,24.8012,24.8331,24.8012,24.8172,5300.0
2005-10-07 12:45:00,31.18,31.19,31.17,31.19,2700.0,24.8172,24.8251,24.8092,24.8251,2700.0
2005-10-07 12:50:00,31.22,31.27,31.22,31.26,6700.0,24.849,24.8888,24.849,24.8808,6700.0
2005-10-07 12:55:00,31.24,31.26,31.2,31.24,2200.0,24.8649,24.8808,24.8331,24.8649,2200.0
2005-10-07 13:00:00,31.24,31.25,31.22,31.23,1900.0,24.8649,24.8729,24.849,24.857,1900.0
2005-10-07 13:05:00,31.24,31.24,31.22,31.22,1200.0,24.8649,24.8649,24.849,24.849,1200.0
2005-10-07 13:10:00,31.23,31.23,31.2,31.22,3400.0,24.857,24.857,24.8331,24.849,3400.0
2005-10-07 13:15:00,31.2,31.22,31.18,31.22,4000.0,24.8331,24.849,24.8172,24.849,4000.0
2005-10-07 13:20:00,31.21,31.24,31.21,31.24,4800.0,24.841,24.8649,24.841,24.8649,4800.0
2005-10-07 13:25:00,31.24,31.25,31.21,31.21,3800.0,24.8649,24.8729,24.841,24.841,3800.0
2005-10-07 13:30:00,31.2,31.2,31.19,31.2,3000.0,24.8331,24.8331,24.8251,24.8331,3000.0
2005-10-07 13:35:00,31.18,31.21,31.18,31.2,4600.0,24.8172,24.841,24.8172,24.8331,4600.0
2005-10-07 13:40:00,31.21,31.21,31.17,31.2,5300.0,24.841,24.841,24.8092,24.8331,5300.0
2005-10-07 13:45:00,31.2,31.22,31.17,31.2,2600.0,24.8331,24.849,24.8092,24.8331,2600.0
2005-10-07 13:50:00,31.2,31.2,31.13,31.14,4000.0,24.8331,24.8331,24.7774,24.7853,4000.0
2005-10-07 13:55:00,31.14,31.19,31.14,31.18,5500.0,24.7853,24.8251,24.7853,24.8172,5500.0
2005-10-07 14:00:00,31.17,31.18,31.17,31.18,1100.0,24.8092,24.8172,24.8092,24.8172,1100.0
2005-10-07 14:05:00,31.18,31.21,31.15,31.2,15700.0,24.8172,24.841,24.7933,24.8331,15700.0
2005-10-07 14:10:00,31.19,31.22,31.19,31.2,3500.0,24.8251,24.849,24.8251,24.8331,3500.0
2005-10-07 14:15:00,31.21,31.22,31.2,31.22,3000.0,24.841,24.849,24.8331,24.849,3000.0
2005-10-07 14:20:00,31.21,31.21,31.18,31.18,5700.0,24.841,24.841,24.8172,24.8172,5700.0
2005-10-07 14:25:00,31.19,31.2,31.19,31.19,3400.0,24.8251,24.8331,24.8251,24.8251,3400.0
2005-10-07 14:30:00,31.19,31.22,31.19,31.21,9100.0,24.8251,24.849,24.8251,24.841,9100.0
2005-10-07 14:35:00,31.21,31.25,31.21,31.25,6000.0,24.841,24.8729,24.841,24.8729,6000.0
2005-10-07 14:40:00,31.24,31.3,31.23,31.27,7600.0,24.8649,24.9127,24.857,24.8888,7600.0
2005-10-07 14:45:00,31.26,31.29,31.23,31.24,6900.0,24.8808,24.9047,24.857,24.8649,6900.0
2005-10-07 14:50:00,31.26,31.27,31.22,31.22,10800.0,24.8808,24.8888,24.849,24.849,10800.0
2005-10-07 14:55:00,31.22,31.23,31.2,31.2,5400.0,24.849,24.857,24.8331,24.8331,5400.0
2005-10-07 15:00:00,31.19,31.22,31.17,31.21,7700.0,24.8251,24.849,24.8092,24.841,7700.0
2005-10-07 15:05:00,31.21,31.22,31.16,31.22,11900.0,24.841,24.849,24.8012,24.849,11900.0
2005-10-07 15:10:00,31.21,31.22,31.2,31.21,5400.0,24.841,24.849,24.8331,24.841,5400.0
2005-10-07 15:15:00,31.21,31.23,31.19,31.2,4800.0,24.841,24.857,24.8251,24.8331,4800.0
2005-10-07 15:20:00,31.19,31.24,31.16,31.24,7800.0,24.8251,24.8649,24.8012,24.8649,7800.0
2005-10-07 15:25:00,31.23,31.25,31.19,31.21,7200.0,24.857,24.8729,24.8251,24.841,7200.0
2005-10-07 15:30:00,31.21,31.21,31.2,31.21,5900.0,24.841,24.841,24.8331,24.841,5900.0
2005-10-07 15:35:00,31.21,31.22,31.2,31.21,4500.0,24.841,24.849,24.8331,24.841,4500.0
2005-10-07 15:40:00,31.21,31.23,31.2,31.22,9400.0,24.841,24.857,24.8331,24.849,9400.0
2005-10-07 15:45:00,31.22,31.24,31.21,31.23,5900.0,24.849,24.8649,24.841,24.857,5900.0
2005-10-07 15:50:00,31.23,31.25,31.22,31.24,7700.0,24.857,24.8729,24.849,24.8649,7700.0
2005-10-07 15:55:00,31.25,31.25,31.22,31.25,10100.0,24.8729,24.8729,24.849,24.8729,10100.0
2005-10-10 09:35:00,32.1,32.1,31.92,31.92,27600.0,25.5494,25.5494,25.4061,25.4061,27600.0
2005-10-10 09:40:00,31.91,31.99,31.82,31.98,25700.0,25.3982,25.4619,25.3266,25.4539,25700.0
2005-10-10 09:45:00,31.99,32.12,31.99,32.12,9300.0,25.4619,25.5653,25.4619,25.5653,9300.0
2005-10-10 09:50:00,32.12,32.15,32.05,32.05,11700.0,25.5653,25.5892,25.5096,25.5096,11700.0
2005-10-10 09:55:00,32.06,32.06,32.0,32.01,15500.0,25.5176,25.5176,25.4698,25.4778,15500.0
2005-10-10 10:00:00,32.02,32.03,32.0,32.02,14400.0,25.4857,25.4937,25.4698,25.4857,14400.0
2005-10-10 10:05:00,32.02,32.1,32.02,32.06,7300.0,25.4857,25.5494,25.4857,25.5176,7300.0
2005-10-10 10:10:00,32.06,32.07,32.0,32.06,4800.0,25.5176,25.5255,25.4698,25.5176,4800.0
2005-10-10 10:15:00,32.05,32.11,32.04,32.08,6300.0,25.5096,25.5574,25.5017,25.5335,6300.0
2005-10-10 10:20:00,32.08,32.09,32.03,32.03,6600.0,25.5335,25.5415,25.4937,25.4937,6600.0
2005-10-10 10:25:00,32.04,32.04,31.91,31.91,36500.0,25.5017,25.5017,25.3982,25.3982,36500.0
2005-10-10 10:30:00,31.92,31.94,31.92,31.92,7700.0,25.4061,25.4221,25.4061,25.4061,7700.0
2005-10-10 10:35:00,31.92,31.92,31.86,31.89,6200.0,25.4061,25.4061,25.3584,25.3823,6200.0
2005-10-10 10:40:00,31.89,31.91,31.88,31.91,8500.0,25.3823,25.3982,25.3743,25.3982,8500.0
2005-10-10 10:45:00,31.91,31.98,31.88,31.89,19400.0,25.3982,25.4539,25.3743,25.3823,19400.0
2005-10-10 10:50:00,31.88,31.95,31.88,31.93,10500.0,25.3743,25.43,25.3743,25.4141,10500.0
2005-10-10 10:55:00,31.92,31.93,31.88,31.88,6700.0,25.4061,25.4141,25.3743,25.3743,6700.0
2005-10-10 11:00:00,31.9,32.02,31.9,31.98,14200.0,25.3902,25.4857,25.3902,25.4539,14200.0
2005-10-10 11:05:00,31.98,31.99,31.97,31.97,15200.0,25.4539,25.4619,25.4459,25.4459,15200.0
2005-10-10 11:10:00,31.97,31.98,31.93,31.94,26100.0,25.4459,25.4539,25.4141,25.4221,26100.0
2005-10-10 11:15:00,31.94,31.98,31.93,31.98,20400.0,25.4221,25.4539,25.4141,25.4539,20400.0
2005-10-10 11:20:00,31.98,31.98,31.94,31.94,5600.0,25.4539,25.4539,25.4221,25.4221,5600.0
2005-10-10 11:25:00,31.96,31.97,31.95,31.96,3100.0,25.438,25.4459,25.43,25.438,3100.0
2005-10-10 11:30:00,31.95,31.95,31.91,31.91,5700.0,25.43,25.43,25.3982,25.3982,5700.0
2005-10-10 11:35:00,31.92,31.93,31.91,31.91,4800.0,25.4061,25.4141,25.3982,25.3982,4800.0
2005-10-10 11:40:00,31.91,31.91,31.85,31.87,4000.0,25.3982,25.3982,25.3504,25.3663,4000.0
2005-10-10 11:45:00,31.87,31.95,31.85,31.95,16000.0,25.3663,25.43,25.3504,25.43,16000.0
2005-10-10 11:50:00,31.94,31.94,31.9,31.92,12800.0,25.4221,25.4221,25.3902,25.4061,12800.0
2005-10-10 11:55:00,31.93,31.95,31.92,31.93,5400.0,25.4141,25.43,25.4061,25.4141,5400.0
2005-10-10 12:00:00,31.93,31.94,31.93,31.94,7600.0,25.4141,25.4221,25.4141,25.4221,7600.0
2005-10-10 12:05:00,31.94,31.95,31.91,31.94,9700.0,25.4221,25.43,25.3982,25.4221,9700.0
2005-10-10 12:10:00,31.94,31.97,31.94,31.96,4300.0,25.4221,25.4459,25.4221,25.438,4300.0
2005-10-10 12:15:00,31.96,31.96,31.94,31.95,2300.0,25.438,25.438,25.4221,25.43,2300.0
2005-10-10 12:20:00,31.94,31.95,31.94,31.95,3600.0,25.4221,25.43,25.4221,25.43,3600.0
2005-10-10 12:25:00,31.94,31.94,31.93,31.94,6900.0,25.4221,25.4221,25.4141,25.4221,6900.0
2005-10-10 12:30:00,31.95,31.95,31.93,31.94,3500.0,25.43,25.43,25.4141,25.4221,3500.0
2005-10-10 12:35:00,31.93,31.94,31.93,31.94,5300.0,25.4141,25.4221,25.4141,25.4221,5300.0
2005-10-10 12:40:00,31.93,31.94,31.92,31.93,2800.0,25.4141,25.4221,25.4061,25.4141,2800.0
2005-10-10 12:45:00,31.92,31.93,31.92,31.92,3000.0,25.4061,25.4141,25.4061,25.4061,3000.0
2005-10-10 12:50:00,31.92,31.96,31.92,31.96,11700.0,25.4061,25.438,25.4061,25.438,11700.0
2005-10-10 12:55:00,31.93,31.95,31.93,31.95,2200.0,25.4141,25.43,25.4141,25.43,2200.0
2005-10-10 13:00:00,31.95,31.95,31.93,31.93,1400.0,25.43,25.43,25.4141,25.4141,1400.0
2005-10-10 13:05:00,31.92,31.92,31.9,31.91,2300.0,25.4061,25.4061,25.3902,25.3982,2300.0
2005-10-10 13:10:00,31.91,31.92,31.9,31.91,9000.0,25.3982,25.4061,25.3902,25.3982,9000.0
2005-10-10 13:15:00,31.91,31.91,31.89,31.9,3400.0,25.3982,25.3982,25.3823,25.3902,3400.0
2005-10-10 13:20:00,31.9,31.9,31.88,31.88,2300.0,25.3902,25.3902,25.3743,25.3743,2300.0
2005-10-10 13:25:00,31.88,31.88,31.87,31.87,1100.0,25.3743,25.3743,25.3663,25.3663,1100.0
2005-10-10 13:30:00,31.88,31.89,31.88,31.89,5900.0,25.3743,25.3823,25.3743,25.3823,5900.0
2005-10-10 13:35:00,31.89,31.91,31.85,31.85,12100.0,25.3823,25.3982,25.3504,25.3504,12100.0
2005-10-10 13:40:00,31.86,31.86,31.8,31.81,7500.0,25.3584,25.3584,25.3106,25.3186,7500.0
2005-10-10 13:45:00,31.8,31.8,31.74,31.78,19300.0,25.3106,25.3106,25.2629,25.2947,19300.0
2005-10-10 13:50:00,31.78,31.78,31.77,31.78,2400.0,25.2947,25.2947,25.2868,25.2947,2400.0
2005-10-10 13:55:00,31.77,31.81,31.77,31.81,13200.0,25.2868,25.3186,25.2868,25.3186,13200.0
2005-10-10 14:00:00,31.81,31.85,31.8,31.85,13700.0,25.3186,25.3504,25.3106,25.3504,13700.0
2005-10-10 14:05:00,31.85,31.86,31.82,31.82,9800.0,25.3504,25.3584,25.3266,25.3266,9800.0
2005-10-10 14:10:00,31.83,31.86,31.83,31.86,5800.0,25.3345,25.3584,25.3345,25.3584,5800.0
2005-10-10 14:15:00,31.85,31.85,31.81,31.83,15500.0,25.3504,25.3504,25.3186,25.3345,15500.0
2005-10-10 14:20:00,31.83,31.86,31.78,31.81,12200.0,25.3345,25.3584,25.2947,25.3186,12200.0
2005-10-10 14:25:00,31.81,31.81,31.75,31.78,6400.0,25.3186,25.3186,25.2708,25.2947,6400.0
2005-10-10 14:30:00,31.77,31.78,31.75,31.75,8200.0,25.2868,25.2947,25.2708,25.2708,8200.0
2005-10-10 14:35:00,31.75,31.75,31.68,31.68,23400.0,25.2708,25.2708,25.2151,25.2151,23400.0
2005-10-10 14:40:00,31.68,31.72,31.66,31.72,9400.0,25.2151,25.247,25.1992,25.247,9400.0
2005-10-10 14:45:00,31.72,31.72,31.66,31.68,6400.0,25.247,25.247,25.1992,25.2151,6400.0
2005-10-10 14:50:00,31.67,31.75,31.64,31.75,15200.0,25.2072,25.2708,25.1833,25.2708,15200.0
2005-10-10 14:55:00,31.75,31.84,31.75,31.82,21200.0,25.2708,25.3425,25.2708,25.3266,21200.0
2005-10-10 15:00:00,31.82,31.86,31.8,31.83,9600.0,25.3266,25.3584,25.3106,25.3345,9600.0
2005-10-10 15:05:00,31.83,31.86,31.81,31.85,14600.0,25.3345,25.3584,25.3186,25.3504,14600.0
2005-10-10 15:10:00,31.86,31.86,31.78,31.78,5400.0,25.3584,25.3584,25.2947,25.2947,5400.0
2005-10-10 15:15:00,31.79,31.82,31.79,31.82,14500.0,25.3027,25.3266,25.3027,25.3266,14500.0
2005-10-10 15:20:00,31.81,31.85,31.81,31.85,14700.0,25.3186,25.3504,25.3186,25.3504,14700.0
2005-10-10 15:25:00,31.86,31.87,31.83,31.83,7900.0,25.3584,25.3663,25.3345,25.3345,7900.0
2005-10-10 15:30:00,31.83,31.84,31.78,31.78,9700.0,25.3345,25.3425,25.2947,25.2947,9700.0
2005-10-10 15:35:00,31.78,31.84,31.78,31.84,22100.0,25.2947,25.3425,25.2947,25.3425,22100.0
2005-10-10 15:40:00,31.83,31.84,31.81,31.82,11800.0,25.3345,25.3425,25.3186,25.3266,11800.0
2005-10-10 15:45:00,31.81,31.82,31.81,31.81,22500.0,25.3186,25.3266,25.3186,25.3186,22500.0
2005-10-10 15:50:00,31.81,31.84,31.79,31.84,19600.0,25.3186,25.3425,25.3027,25.3425,19600.0
2005-10-10 15:55:00,31.83,31.85,31.82,31.84,37300.0,25.3345,25.3504,25.3266,25.3425,37300.0
2005-10-11 09:30:00,31.84,31.84,31.79,31.81,11000.0,25.3425,25.3425,25.3027,25.3186,11000.0
2005-10-11 09:35:00,31.81,32.03,31.81,32.03,5400.0,25.3186,25.4937,25.3186,25.4937,5400.0
2005-10-11 09:40:00,31.96,31.99,31.9,31.91,2800.0,25.438,25.4619,25.3902,25.3982,2800.0
2005-10-11 09:45:00,31.95,31.95,31.91,31.95,4400.0,25.43,25.43,25.3982,25.43,4400.0
2005-10-11 09:50:00,31.93,31.95,31.9,31.91,3600.0,25.4141,25.43,25.3902,25.3982,3600.0
2005-10-11 09:55:00,31.92,31.95,31.88,31.89,3900.0,25.4061,25.43,25.3743,25.3823,3900.0
2005-10-11 10:00:00,31.92,31.92,31.83,31.89,4500.0,25.4061,25.4061,25.3345,25.3823,4500.0
2005-10-11 10:05:00,31.9,31.94,31.89,31.94,3700.0,25.3902,25.4221,25.3823,25.4221,3700.0
2005-10-11 10:10:00,31.94,31.97,31.91,31.97,6800.0,25.4221,25.4459,25.3982,25.4459,6800.0
2005-10-11 10:15:00,31.95,31.96,31.91,31.92,2700.0,25.43,25.438,25.3982,25.4061,2700.0
2005-10-11 10:20:00,31.91,31.92,31.89,31.89,1300.0,25.3982,25.4061,25.3823,25.3823,1300.0
2005-10-11 10:25:00,31.87,31.96,31.87,31.93,3800.0,25.3663,25.438,25.3663,25.4141,3800.0
2005-10-11 10:30:00,31.93,32.01,31.93,32.0,5100.0,25.4141,25.4778,25.4141,25.4698,5100.0
2005-10-11 10:35:00,31.99,31.99,31.9,31.91,2500.0,25.4619,25.4619,25.3902,25.3982,2500.0
2005-10-11 10:40:00,31.89,31.9,31.83,31.85,4300.0,25.3823,25.3902,25.3345,25.3504,4300.0
2005-10-11 10:45:00,31.84,31.89,31.84,31.87,1900.0,25.3425,25.3823,25.3425,25.3663,1900.0
2005-10-11 10:50:00,31.88,31.88,31.8,31.83,1800.0,25.3743,25.3743,25.3106,25.3345,1800.0
2005-10-11 10:55:00,31.86,31.86,31.82,31.86,6700.0,25.3584,25.3584,25.3266,25.3584,6700.0
2005-10-11 11:00:00,31.86,31.88,31.82,31.82,2900.0,25.3584,25.3743,25.3266,25.3266,2900.0
2005-10-11 11:05:00,31.82,31.86,31.82,31.86,2400.0,25.3266,25.3584,25.3266,25.3584,2400.0
2005-10-11 11:10:00,31.85,31.85,31.84,31.84,1600.0,25.3504,25.3504,25.3425,25.3425,1600.0
2005-10-11 11:15:00,31.84,31.85,31.83,31.85,2200.0,25.3425,25.3504,25.3345,25.3504,2200.0
2005-10-11 11:20:00,31.84,31.84,31.84,31.84,500.0,25.3425,25.3425,25.3425,25.3425,500.0
2005-10-11 11:25:00,31.83,31.83,31.79,31.8,1700.0,25.3345,25.3345,25.3027,25.3106,1700.0
2005-10-11 11:30:00,31.77,31.78,31.76,31.76,900.0,25.2868,25.2947,25.2788,25.2788,900.0
2005-10-11 11:35:00,31.76,31.76,31.74,31.74,3300.0,25.2788,25.2788,25.2629,25.2629,3300.0
2005-10-11 11:40:00,31.74,31.75,31.73,31.73,2800.0,25.2629,25.2708,25.2549,25.2549,2800.0
2005-10-11 11:45:00,31.72,31.76,31.72,31.75,2400.0,25.247,25.2788,25.247,25.2708,2400.0
2005-10-11 11:50:00,31.74,31.77,31.72,31.77,3200.0,25.2629,25.2868,25.247,25.2868,3200.0
2005-10-11 11:55:00,31.77,31.77,31.72,31.77,3200.0,25.2868,25.2868,25.247,25.2868,3200.0
2005-10-11 12:00:00,31.77,31.78,31.76,31.78,1800.0,25.2868,25.2947,25.2788,25.2947,1800.0
2005-10-11 12:05:00,31.78,31.79,31.78,31.79,2000.0,25.2947,25.3027,25.2947,25.3027,2000.0
2005-10-11 12:10:00,31.78,31.78,31.72,31.76,3000.0,25.2947,25.2947,25.247,25.2788,3000.0
2005-10-11 12:15:00,31.75,31.77,31.73,31.73,3400.0,25.2708,25.2868,25.2549,25.2549,3400.0
2005-10-11 12:20:00,31.72,31.74,31.71,31.73,5800.0,25.247,25.2629,25.239,25.2549,5800.0
2005-10-11 12:25:00,31.74,31.77,31.72,31.73,3000.0,25.2629,25.2868,25.247,25.2549,3000.0
2005-10-11 12:30:00,31.73,31.76,31.72,31.76,4300.0,25.2549,25.2788,25.247,25.2788,4300.0
2005-10-11 12:35:00,31.75,31.79,31.75,31.79,2100.0,25.2708,25.3027,25.2708,25.3027,2100.0
2005-10-11 12:40:00,31.79,31.8,31.77,31.78,2000.0,25.3027,25.3106,25.2868,25.2947,2000.0
2005-10-11 12:45:00,31.8,31.81,31.76,31.8,4400.0,25.3106,25.3186,25.2788,25.3106,4400.0
2005-10-11 12:50:00,31.77,31.79,31.76,31.76,3100.0,25.2868,25.3027,25.2788,25.2788,3100.0
2005-10-11 12:55:00,31.77,31.79,31.77,31.78,5000.0,25.2868,25.3027,25.2868,25.2947,5000.0
2005-10-11 13:00:00,31.76,31.79,31.75,31.79,2800.0,25.2788,25.3027,25.2708,25.3027,2800.0
2005-10-11 13:05:00,31.76,31.78,31.76,31.76,4400.0,25.2788,25.2947,25.2788,25.2788,4400.0
2005-10-11 13:10:00,31.79,31.84,31.79,31.84,1700.0,25.3027,25.3425,25.3027,25.3425,1700.0
2005-10-11 13:15:00,31.83,31.83,31.77,31.79,2300.0,25.3345,25.3345,25.2868,25.3027,2300.0
2005-10-11 13:20:00,31.78,31.79,31.77,31.78,5500.0,25.2947,25.3027,25.2868,25.2947,5500.0
2005-10-11 13:25:00,31.79,31.8,31.79,31.8,200.0,25.3027,25.3106,25.3027,25.3106,200.0
2005-10-11 13:30:00,31.78,31.78,31.76,31.77,2500.0,25.2947,25.2947,25.2788,25.2868,2500.0
2005-10-11 13:35:00,31.78,31.8,31.77,31.79,5200.0,25.2947,25.3106,25.2868,25.3027,5200.0
2005-10-11 13:40:00,31.76,31.77,31.73,31.75,5500.0,25.2788,25.2868,25.2549,25.2708,5500.0
2005-10-11 13:45:00,31.76,31.76,31.72,31.72,4600.0,25.2788,25.2788,25.247,25.247,4600.0
2005-10-11 13:50:00,31.71,31.72,31.7,31.7,5800.0,25.239,25.247,25.231,25.231,5800.0
2005-10-11 13:55:00,31.72,31.73,31.7,31.71,3600.0,25.247,25.2549,25.231,25.239,3600.0
2005-10-11 14:00:00,31.7,31.7,31.66,31.66,12100.0,25.231,25.231,25.1992,25.1992,12100.0
2005-10-11 14:05:00,31.66,31.67,31.63,31.66,12900.0,25.1992,25.2072,25.1753,25.1992,12900.0
2005-10-11 14:10:00,31.67,31.8,31.67,31.75,12400.0,25.2072,25.3106,25.2072,25.2708,12400.0
2005-10-11 14:15:00,31.79,31.8,31.72,31.78,13500.0,25.3027,25.3106,25.247,25.2947,13500.0
2005-10-11 14:20:00,31.76,31.76,31.71,31.72,8000.0,25.2788,25.2788,25.239,25.247,8000.0
2005-10-11 14:25:00,31.73,31.74,31.69,31.69,7100.0,25.2549,25.2629,25.2231,25.2231,7100.0
2005-10-11 14:30:00,31.68,31.7,31.64,31.66,9600.0,25.2151,25.231,25.1833,25.1992,9600.0
2005-10-11 14:35:00,31.66,31.68,31.64,31.65,12700.0,25.1992,25.2151,25.1833,25.1912,12700.0
2005-10-11 14:40:00,31.66,31.66,31.61,31.66,14600.0,25.1992,25.1992,25.1594,25.1992,14600.0
2005-10-11 14:45:00,31.66,31.67,31.63,31.65,1700.0,25.1992,25.2072,25.1753,25.1912,1700.0
2005-10-11 14:50:00,31.65,31.66,31.59,31.62,11800.0,25.1912,25.1992,25.1435,25.1674,11800.0
2005-10-11 14:55:00,31.62,31.62,31.57,31.61,18500.0,25.1674,25.1674,25.1276,25.1594,18500.0
2005-10-11 15:00:00,31.58,31.6,31.54,31.59,17600.0,25.1355,25.1514,25.1037,25.1435,17600.0
2005-10-11 15:05:00,31.6,31.67,31.6,31.67,21800.0,25.1514,25.2072,25.1514,25.2072,21800.0
2005-10-11 15:10:00,31.68,31.71,31.67,31.71,12400.0,25.2151,25.239,25.2072,25.239,12400.0
2005-10-11 15:15:00,31.69,31.73,31.69,31.72,22700.0,25.2231,25.2549,25.2231,25.247,22700.0
2005-10-11 15:20:00,31.71,31.71,31.61,31.61,38600.0,25.239,25.239,25.1594,25.1594,38600.0
2005-10-11 15:25:00,31.61,31.65,31.6,31.63,8400.0,25.1594,25.1912,25.1514,25.1753,8400.0
2005-10-11 15:30:00,31.62,31.63,31.62,31.62,6100.0,25.1674,25.1753,25.1674,25.1674,6100.0
2005-10-11 15:35:00,31.62,31.64,31.62,31.64,7500.0,25.1674,25.1833,25.1674,25.1833,7500.0
2005-10-11 15:40:00,31.64,31.71,31.64,31.7,12200.0,25.1833,25.239,25.1833,25.231,12200.0
2005-10-11 15:45:00,31.71,31.73,31.7,31.73,38200.0,25.239,25.2549,25.231,25.2549,38200.0
2005-10-11 15:50:00,31.72,31.73,31.7,31.71,27200.0,25.247,25.2549,25.231,25.239,27200.0
2005-10-11 15:55:00,31.7,31.71,31.7,31.71,10600.0,25.231,25.239,25.231,25.239,10600.0
2005-10-12 09:30:00,31.7,31.7,31.64,31.7,9000.0,25.231,25.231,25.1833,25.231,9000.0
2005-10-12 09:35:00,31.68,31.77,31.68,31.76,8700.0,25.2151,25.2868,25.2151,25.2788,8700.0
2005-10-12 09:40:00,31.75,31.78,31.66,31.71,9500.0,25.2708,25.2947,25.1992,25.239,9500.0
2005-10-12 09:45:00,31.75,31.95,31.73,31.94,7300.0,25.2708,25.43,25.2549,25.4221,7300.0
2005-10-12 09:50:00,31.85,31.97,31.85,31.97,5900.0,25.3504,25.4459,25.3504,25.4459,5900.0
2005-10-12 09:55:00,31.95,31.96,31.91,31.94,8100.0,25.43,25.438,25.3982,25.4221,8100.0
2005-10-12 10:00:00,31.96,31.97,31.94,31.94,8000.0,25.438,25.4459,25.4221,25.4221,8000.0
2005-10-12 10:05:00,31.96,31.97,31.91,31.94,6200.0,25.438,25.4459,25.3982,25.4221,6200.0
2005-10-12 10:10:00,31.95,31.97,31.93,31.93,9100.0,25.43,25.4459,25.4141,25.4141,9100.0
2005-10-12 10:15:00,31.94,32.01,31.93,32.0,7000.0,25.4221,25.4778,25.4141,25.4698,7000.0
2005-10-12 10:20:00,31.99,31.99,31.95,31.95,7100.0,25.4619,25.4619,25.43,25.43,7100.0
2005-10-12 10:25:00,31.91,31.92,31.89,31.92,8000.0,25.3982,25.4061,25.3823,25.4061,8000.0
2005-10-12 10:30:00,31.92,31.93,31.8,31.84,19000.0,25.4061,25.4141,25.3106,25.3425,19000.0
2005-10-12 10:35:00,31.82,31.88,31.82,31.88,5700.0,25.3266,25.3743,25.3266,25.3743,5700.0
2005-10-12 10:40:00,31.86,31.95,31.86,31.95,6600.0,25.3584,25.43,25.3584,25.43,6600.0
2005-10-12 10:45:00,31.95,31.96,31.94,31.96,4300.0,25.43,25.438,25.4221,25.438,4300.0
2005-10-12 10:50:00,31.94,31.95,31.9,31.93,19700.0,25.4221,25.43,25.3902,25.4141,19700.0
2005-10-12 10:55:00,31.93,31.96,31.93,31.96,5600.0,25.4141,25.438,25.4141,25.438,5600.0
2005-10-12 11:00:00,31.96,32.0,31.96,31.98,6000.0,25.438,25.4698,25.438,25.4539,6000.0
2005-10-12 11:05:00,31.98,32.05,31.98,32.01,11500.0,25.4539,25.5096,25.4539,25.4778,11500.0
2005-10-12 11:10:00,32.02,32.06,32.0,32.0,8800.0,25.4857,25.5176,25.4698,25.4698,8800.0
2005-10-12 11:15:00,32.0,32.06,31.98,32.06,8700.0,25.4698,25.5176,25.4539,25.5176,8700.0
2005-10-12 11:20:00,32.03,32.08,31.99,31.99,4900.0,25.4937,25.5335,25.4619,25.4619,4900.0
2005-10-12 11:25:00,32.0,32.02,31.98,32.01,6500.0,25.4698,25.4857,25.4539,25.4778,6500.0
2005-10-12 11:30:00,32.01,32.01,32.0,32.01,5600.0,25.4778,25.4778,25.4698,25.4778,5600.0
2005-10-12 11:35:00,31.99,32.01,31.99,31.99,2700.0,25.4619,25.4778,25.4619,25.4619,2700.0
2005-10-12 11:40:00,31.98,31.99,31.95,31.96,5400.0,25.4539,25.4619,25.43,25.438,5400.0
2005-10-12 11:45:00,31.97,31.99,31.95,31.95,8400.0,25.4459,25.4619,25.43,25.43,8400.0
2005-10-12 11:50:00,31.95,31.96,31.92,31.92,5500.0,25.43,25.438,25.4061,25.4061,5500.0
2005-10-12 11:55:00,31.91,31.94,31.91,31.93,16200.0,25.3982,25.4221,25.3982,25.4141,16200.0
2005-10-12 12:00:00,31.93,31.93,31.86,31.93,12300.0,25.4141,25.4141,25.3584,25.4141,12300.0
2005-10-12 12:05:00,31.93,31.97,31.93,31.96,3500.0,25.4141,25.4459,25.4141,25.438,3500.0
2005-10-12 12:10:00,31.93,31.94,31.93,31.94,6300.0,25.4141,25.4221,25.4141,25.4221,6300.0
2005-10-12 12:15:00,31.93,31.96,31.93,31.94,9200.0,25.4141,25.438,25.4141,25.4221,9200.0
2005-10-12 12:20:00,31.95,31.95,31.94,31.95,7600.0,25.43,25.43,25.4221,25.43,7600.0
2005-10-12 12:25:00,31.95,31.96,31.95,31.96,6200.0,25.43,25.438,25.43,25.438,6200.0
2005-10-12 12:30:00,31.97,31.98,31.95,31.97,2400.0,25.4459,25.4539,25.43,25.4459,2400.0
2005-10-12 12:35:00,31.97,32.0,31.96,31.98,8800.0,25.4459,25.4698,25.438,25.4539,8800.0
2005-10-12 12:40:00,31.98,32.01,31.97,31.99,5300.0,25.4539,25.4778,25.4459,25.4619,5300.0
2005-10-12 12:45:00,31.98,31.98,31.97,31.97,5900.0,25.4539,25.4539,25.4459,25.4459,5900.0
2005-10-12 12:50:00,31.97,31.99,31.97,31.99,6000.0,25.4459,25.4619,25.4459,25.4619,6000.0
2005-10-12 12:55:00,31.99,32.01,31.98,32.0,7500.0,25.4619,25.4778,25.4539,25.4698,7500.0
2005-10-12 13:00:00,31.99,32.0,31.98,31.98,4300.0,25.4619,25.4698,25.4539,25.4539,4300.0
2005-10-12 13:05:00,31.98,32.01,31.96,32.01,6400.0,25.4539,25.4778,25.438,25.4778,6400.0
2005-10-12 13:10:00,32.0,32.0,31.95,31.98,14900.0,25.4698,25.4698,25.43,25.4539,14900.0
2005-10-12 13:15:00,31.98,32.0,31.98,31.99,7400.0,25.4539,25.4698,25.4539,25.4619,7400.0
2005-10-12 13:20:00,32.0,32.01,32.0,32.0,11100.0,25.4698,25.4778,25.4698,25.4698,11100.0
2005-10-12 13:25:00,31.99,32.0,31.96,31.96,4600.0,25.4619,25.4698,25.438,25.438,4600.0
2005-10-12 13:30:00,31.96,31.96,31.9,31.91,5900.0,25.438,25.438,25.3902,25.3982,5900.0
2005-10-12 13:35:00,31.91,32.0,31.91,32.0,9400.0,25.3982,25.4698,25.3982,25.4698,9400.0
2005-10-12 13:40:00,31.97,31.99,31.96,31.96,2900.0,25.4459,25.4619,25.438,25.438,2900.0
2005-10-12 13:45:00,31.96,31.96,31.95,31.96,4900.0,25.438,25.438,25.43,25.438,4900.0
2005-10-12 13:50:00,31.96,32.06,31.96,32.06,32500.0,25.438,25.5176,25.438,25.5176,32500.0
2005-10-12 13:55:00,32.05,32.08,32.05,32.06,7200.0,25.5096,25.5335,25.5096,25.5176,7200.0
2005-10-12 14:00:00,32.06,32.06,32.0,32.06,18400.0,25.5176,25.5176,25.4698,25.5176,18400.0
2005-10-12 14:05:00,32.03,32.03,31.98,31.98,5600.0,25.4937,25.4937,25.4539,25.4539,5600.0
2005-10-12 14:10:00,31.95,31.95,31.9,31.92,14900.0,25.43,25.43,25.3902,25.4061,14900.0
2005-10-12 14:15:00,31.92,31.92,31.89,31.92,6600.0,25.4061,25.4061,25.3823,25.4061,6600.0
2005-10-12 14:20:00,31.88,31.88,31.8,31.87,13000.0,25.3743,25.3743,25.3106,25.3663,13000.0
2005-10-12 14:25:00,31.86,31.91,31.77,31.91,14800.0,25.3584,25.3982,25.2868,25.3982,14800.0
2005-10-12 14:30:00,31.9,31.9,31.8,31.8,5200.0,25.3902,25.3902,25.3106,25.3106,5200.0
2005-10-12 14:35:00,31.79,31.83,31.77,31.79,8600.0,25.3027,25.3345,25.2868,25.3027,8600.0
2005-10-12 14:40:00,31.78,31.84,31.77,31.83,8700.0,25.2947,25.3425,25.2868,25.3345,8700.0
2005-10-12 14:45:00,31.83,31.83,31.73,31.76,9000.0,25.3345,25.3345,25.2549,25.2788,9000.0
2005-10-12 14:50:00,31.75,31.77,31.74,31.74,5300.0,25.2708,25.2868,25.2629,25.2629,5300.0
2005-10-12 14:55:00,31.74,31.76,31.73,31.76,7800.0,25.2629,25.2788,25.2549,25.2788,7800.0
2005-10-12 15:00:00,31.76,31.76,31.68,31.7,8300.0,25.2788,25.2788,25.2151,25.231,8300.0
2005-10-12 15:05:00,31.7,31.86,31.7,31.75,12200.0,25.231,25.3584,25.231,25.2708,12200.0
2005-10-12 15:10:00,31.73,31.76,31.73,31.74,8300.0,25.2549,25.2788,25.2549,25.2629,8300.0
2005-10-12 15:15:00,31.74,31.75,31.71,31.73,12100.0,25.2629,25.2708,25.239,25.2549,12100.0
2005-10-12 15:20:00,31.75,31.77,31.73,31.77,11400.0,25.2708,25.2868,25.2549,25.2868,11400.0
2005-10-12 15:25:00,31.77,31.82,31.76,31.76,11300.0,25.2868,25.3266,25.2788,25.2788,11300.0
2005-10-12 15:30:00,31.77,31.78,31.74,31.77,12200.0,25.2868,25.2947,25.2629,25.2868,12200.0
2005-10-12 15:35:00,31.77,31.77,31.7,31.7,8000.0,25.2868,25.2868,25.231,25.231,8000.0
2005-10-12 15:40:00,31.71,31.74,31.68,31.7,17100.0,25.239,25.2629,25.2151,25.231,17100.0
2005-10-12 15:45:00,31.7,31.76,31.69,31.76,15700.0,25.231,25.2788,25.2231,25.2788,15700.0
2005-10-12 15:50:00,31.76,31.8,31.71,31.73,9900.0,25.2788,25.3106,25.239,25.2549,9900.0
2005-10-12 15:55:00,31.72,31.74,31.7,31.71,14200.0,25.247,25.2629,25.231,25.239,14200.0
2005-10-13 09:30:00,31.56,31.7,31.56,31.7,7100.0,25.1196,25.231,25.1196,25.231,7100.0
2005-10-13 09:35:00,31.68,31.82,31.68,31.82,3700.0,25.2151,25.3266,25.2151,25.3266,3700.0
2005-10-13 09:40:00,31.8,31.88,31.78,31.78,2000.0,25.3106,25.3743,25.2947,25.2947,2000.0
2005-10-13 09:45:00,31.78,31.82,31.65,31.74,3000.0,25.2947,25.3266,25.1912,25.2629,3000.0
2005-10-13 09:50:00,31.7,31.73,31.67,31.7,4700.0,25.231,25.2549,25.2072,25.231,4700.0
2005-10-13 09:55:00,31.7,31.79,31.69,31.79,3500.0,25.231,25.3027,25.2231,25.3027,3500.0
2005-10-13 10:00:00,31.84,31.88,31.81,31.86,17000.0,25.3425,25.3743,25.3186,25.3584,17000.0
2005-10-13 10:05:00,31.88,31.95,31.88,31.93,8100.0,25.3743,25.43,25.3743,25.4141,8100.0
2005-10-13 10:10:00,31.93,31.99,31.92,31.97,5000.0,25.4141,25.4619,25.4061,25.4459,5000.0
2005-10-13 10:15:00,31.98,32.03,31.97,32.03,3000.0,25.4539,25.4937,25.4459,25.4937,3000.0
2005-10-13 10:20:00,32.01,32.1,32.01,32.09,9400.0,25.4778,25.5494,25.4778,25.5415,9400.0
2005-10-13 10:25:00,32.09,32.17,32.09,32.16,9500.0,25.5415,25.6051,25.5415,25.5972,9500.0
2005-10-13 10:30:00,32.18,32.2,32.1,32.1,10100.0,25.6131,25.629,25.5494,25.5494,10100.0
2005-10-13 10:35:00,32.11,32.18,32.11,32.16,6700.0,25.5574,25.6131,25.5574,25.5972,6700.0
2005-10-13 10:40:00,32.16,32.16,32.12,32.13,5200.0,25.5972,25.5972,25.5653,25.5733,5200.0
2005-10-13 10:45:00,32.14,32.14,32.09,32.09,5500.0,25.5812,25.5812,25.5415,25.5415,5500.0
2005-10-13 10:50:00,32.1,32.1,31.99,31.99,7200.0,25.5494,25.5494,25.4619,25.4619,7200.0
2005-10-13 10:55:00,32.01,32.01,31.96,31.97,3400.0,25.4778,25.4778,25.438,25.4459,3400.0
2005-10-13 11:00:00,31.98,32.02,31.98,32.01,3600.0,25.4539,25.4857,25.4539,25.4778,3600.0
2005-10-13 11:05:00,32.02,32.02,32.0,32.0,10300.0,25.4857,25.4857,25.4698,25.4698,10300.0
2005-10-13 11:10:00,32.0,32.0,31.92,31.93,4400.0,25.4698,25.4698,25.4061,25.4141,4400.0
2005-10-13 11:15:00,31.93,31.94,31.86,31.86,6600.0,25.4141,25.4221,25.3584,25.3584,6600.0
2005-10-13 11:20:00,31.86,31.9,31.84,31.9,7700.0,25.3584,25.3902,25.3425,25.3902,7700.0
2005-10-13 11:25:00,31.9,31.95,31.9,31.92,3300.0,25.3902,25.43,25.3902,25.4061,3300.0
2005-10-13 11:30:00,31.91,31.91,31.82,31.82,3600.0,25.3982,25.3982,25.3266,25.3266,3600.0
2005-10-13 11:35:00,31.82,31.82,31.73,31.75,10100.0,25.3266,25.3266,25.2549,25.2708,10100.0
2005-10-13 11:40:00,31.75,31.78,31.73,31.73,10100.0,25.2708,25.2947,25.2549,25.2549,10100.0
2005-10-13 11:45:00,31.72,31.73,31.68,31.7,8500.0,25.247,25.2549,25.2151,25.231,8500.0
2005-10-13 11:50:00,31.7,31.72,31.69,31.72,4300.0,25.231,25.247,25.2231,25.247,4300.0
2005-10-13 11:55:00,31.71,31.71,31.59,31.64,10400.0,25.239,25.239,25.1435,25.1833,10400.0
2005-10-13 12:00:00,31.65,31.75,31.65,31.67,12400.0,25.1912,25.2708,25.1912,25.2072,12400.0
2005-10-13 12:05:00,31.69,31.72,31.66,31.66,2200.0,25.2231,25.247,25.1992,25.1992,2200.0
2005-10-13 12:10:00,31.64,31.69,31.64,31.69,5100.0,25.1833,25.2231,25.1833,25.2231,5100.0
2005-10-13 12:15:00,31.7,31.71,31.67,31.69,3100.0,25.231,25.239,25.2072,25.2231,3100.0
2005-10-13 12:20:00,31.69,31.73,31.66,31.66,6200.0,25.2231,25.2549,25.1992,25.1992,6200.0
2005-10-13 12:25:00,31.67,31.71,31.64,31.66,7400.0,25.2072,25.239,25.1833,25.1992,7400.0
2005-10-13 12:30:00,31.66,31.69,31.66,31.68,7200.0,25.1992,25.2231,25.1992,25.2151,7200.0
2005-10-13 12:35:00,31.67,31.69,31.67,31.69,1200.0,25.2072,25.2231,25.2072,25.2231,1200.0
2005-10-13 12:40:00,31.69,31.77,31.68,31.76,30400.0,25.2231,25.2868,25.2151,25.2788,30400.0
2005-10-13 12:45:00,31.76,31.8,31.74,31.76,10900.0,25.2788,25.3106,25.2629,25.2788,10900.0
2005-10-13 12:50:00,31.76,31.78,31.69,31.7,12500.0,25.2788,25.2947,25.2231,25.231,12500.0
2005-10-13 12:55:00,31.67,31.69,31.65,31.68,3100.0,25.2072,25.2231,25.1912,25.2151,3100.0
2005-10-13 13:00:00,31.68,31.69,31.66,31.66,3500.0,25.2151,25.2231,25.1992,25.1992,3500.0
2005-10-13 13:05:00,31.67,31.67,31.65,31.67,2100.0,25.2072,25.2072,25.1912,25.2072,2100.0
2005-10-13 13:10:00,31.66,31.67,31.6,31.61,8500.0,25.1992,25.2072,25.1514,25.1594,8500.0
2005-10-13 13:15:00,31.62,31.63,31.6,31.6,12900.0,25.1674,25.1753,25.1514,25.1514,12900.0
2005-10-13 13:20:00,31.6,31.64,31.6,31.61,3600.0,25.1514,25.1833,25.1514,25.1594,3600.0
2005-10-13 13:25:00,31.61,31.62,31.6,31.6,3600.0,25.1594,25.1674,25.1514,25.1514,3600.0
2005-10-13 13:30:00,31.6,31.6,31.59,31.59,3200.0,25.1514,25.1514,25.1435,25.1435,3200.0
2005-10-13 13:35:00,31.59,31.59,31.58,31.59,6000.0,25.1435,25.1435,25.1355,25.1435,6000.0
2005-10-13 13:40:00,31.59,31.59,31.56,31.56,3400.0,25.1435,25.1435,25.1196,25.1196,3400.0
2005-10-13 13:45:00,31.55,31.56,31.51,31.53,8300.0,25.1116,25.1196,25.0798,25.0957,8300.0
2005-10-13 13:50:00,31.54,31.64,31.54,31.57,10600.0,25.1037,25.1833,25.1037,25.1276,10600.0
2005-10-13 13:55:00,31.57,31.6,31.57,31.59,6000.0,25.1276,25.1514,25.1276,25.1435,6000.0
2005-10-13 14:00:00,31.59,31.6,31.54,31.57,12600.0,25.1435,25.1514,25.1037,25.1276,12600.0
2005-10-13 14:05:00,31.57,31.65,31.55,31.61,18400.0,25.1276,25.1912,25.1116,25.1594,18400.0
2005-10-13 14:10:00,31.61,31.63,31.54,31.56,5500.0,25.1594,25.1753,25.1037,25.1196,5500.0
2005-10-13 14:15:00,31.56,31.6,31.51,31.58,24200.0,25.1196,25.1514,25.0798,25.1355,24200.0
2005-10-13 14:20:00,31.57,31.67,31.57,31.64,19300.0,25.1276,25.2072,25.1276,25.1833,19300.0
2005-10-13 14:25:00,31.62,31.62,31.56,31.57,10700.0,25.1674,25.1674,25.1196,25.1276,10700.0
2005-10-13 14:30:00,31.56,31.6,31.56,31.58,15700.0,25.1196,25.1514,25.1196,25.1355,15700.0
2005-10-13 14:35:00,31.58,31.67,31.56,31.66,28500.0,25.1355,25.2072,25.1196,25.1992,28500.0
2005-10-13 14:40:00,31.65,31.65,31.61,31.61,11000.0,25.1912,25.1912,25.1594,25.1594,11000.0
2005-10-13 14:45:00,31.61,31.68,31.61,31.62,10400.0,25.1594,25.2151,25.1594,25.1674,10400.0
2005-10-13 14:50:00,31.62,31.62,31.58,31.59,5600.0,25.1674,25.1674,25.1355,25.1435,5600.0
2005-10-13 14:55:00,31.58,31.6,31.57,31.58,6400.0,25.1355,25.1514,25.1276,25.1355,6400.0
2005-10-13 15:00:00,31.58,31.62,31.55,31.59,8100.0,25.1355,25.1674,25.1116,25.1435,8100.0
2005-10-13 15:05:00,31.6,31.63,31.59,31.59,9000.0,25.1514,25.1753,25.1435,25.1435,9000.0
2005-10-13 15:10:00,31.59,31.62,31.58,31.6,8300.0,25.1435,25.1674,25.1355,25.1514,8300.0
2005-10-13 15:15:00,31.6,31.61,31.58,31.59,6100.0,25.1514,25.1594,25.1355,25.1435,6100.0
2005-10-13 15:20:00,31.59,31.62,31.58,31.62,8600.0,25.1435,25.1674,25.1355,25.1674,8600.0
2005-10-13 15:25:00,31.62,31.64,31.61,31.63,12200.0,25.1674,25.1833,25.1594,25.1753,12200.0
2005-10-13 15:30:00,31.63,31.63,31.57,31.6,21300.0,25.1753,25.1753,25.1276,25.1514,21300.0
2005-10-13 15:35:00,31.59,31.63,31.59,31.63,6700.0,25.1435,25.1753,25.1435,25.1753,6700.0
2005-10-13 15:40:00,31.63,31.64,31.61,31.62,11000.0,25.1753,25.1833,25.1594,25.1674,11000.0
2005-10-13 15:45:00,31.62,31.66,31.62,31.65,15000.0,25.1674,25.1992,25.1674,25.1912,15000.0
2005-10-13 15:50:00,31.64,31.67,31.64,31.64,24700.0,25.1833,25.2072,25.1833,25.1833,24700.0
2005-10-13 15:55:00,31.64,31.64,31.6,31.64,24600.0,25.1833,25.1833,25.1514,25.1833,24600.0
2005-10-14 09:30:00,31.85,31.85,31.85,31.85,10100.0,25.3504,25.3504,25.3504,25.3504,10100.0
2005-10-14 09:35:00,31.84,31.84,31.65,31.7,8400.0,25.3425,25.3425,25.1912,25.231,8400.0
2005-10-14 09:40:00,31.71,31.71,31.64,31.66,7600.0,25.239,25.239,25.1833,25.1992,7600.0
2005-10-14 09:45:00,31.66,31.7,31.59,31.6,12100.0,25.1992,25.231,25.1435,25.1514,12100.0
2005-10-14 09:50:00,31.61,31.65,31.58,31.59,8100.0,25.1594,25.1912,25.1355,25.1435,8100.0
2005-10-14 09:55:00,31.59,31.59,31.5,31.52,2400.0,25.1435,25.1435,25.0719,25.0878,2400.0
2005-10-14 10:00:00,31.55,31.68,31.54,31.62,4700.0,25.1116,25.2151,25.1037,25.1674,4700.0
2005-10-14 10:05:00,31.63,31.64,31.6,31.61,2000.0,25.1753,25.1833,25.1514,25.1594,2000.0
2005-10-14 10:10:00,31.59,31.64,31.59,31.61,3300.0,25.1435,25.1833,25.1435,25.1594,3300.0
2005-10-14 10:15:00,31.61,31.61,31.47,31.49,4300.0,25.1594,25.1594,25.048,25.0639,4300.0
2005-10-14 10:20:00,31.51,31.59,31.51,31.58,2700.0,25.0798,25.1435,25.0798,25.1355,2700.0
2005-10-14 10:25:00,31.59,31.61,31.59,31.6,3200.0,25.1435,25.1594,25.1435,25.1514,3200.0
2005-10-14 10:30:00,31.6,31.64,31.59,31.64,4700.0,25.1514,25.1833,25.1435,25.1833,4700.0
2005-10-14 10:35:00,31.66,31.75,31.66,31.75,5100.0,25.1992,25.2708,25.1992,25.2708,5100.0
2005-10-14 10:40:00,31.75,31.77,31.69,31.76,14500.0,25.2708,25.2868,25.2231,25.2788,14500.0
2005-10-14 10:45:00,31.75,31.78,31.74,31.78,4400.0,25.2708,25.2947,25.2629,25.2947,4400.0
2005-10-14 10:50:00,31.78,31.78,31.7,31.72,4100.0,25.2947,25.2947,25.231,25.247,4100.0
2005-10-14 10:55:00,31.7,31.73,31.65,31.66,12700.0,25.231,25.2549,25.1912,25.1992,12700.0
2005-10-14 11:00:00,31.64,31.7,31.6,31.7,26100.0,25.1833,25.231,25.1514,25.231,26100.0
2005-10-14 11:05:00,31.68,31.69,31.68,31.69,7100.0,25.2151,25.2231,25.2151,25.2231,7100.0
2005-10-14 11:10:00,31.69,31.69,31.63,31.67,9600.0,25.2231,25.2231,25.1753,25.2072,9600.0
2005-10-14 11:15:00,31.67,31.75,31.67,31.75,10900.0,25.2072,25.2708,25.2072,25.2708,10900.0
2005-10-14 11:20:00,31.75,31.8,31.75,31.77,8000.0,25.2708,25.3106,25.2708,25.2868,8000.0
2005-10-14 11:25:00,31.75,31.79,31.72,31.78,11000.0,25.2708,25.3027,25.247,25.2947,11000.0
2005-10-14 11:30:00,31.74,31.74,31.7,31.72,2700.0,25.2629,25.2629,25.231,25.247,2700.0
2005-10-14 11:35:00,31.72,31.72,31.71,31.72,1400.0,25.247,25.247,25.239,25.247,1400.0
2005-10-14 11:40:00,31.73,31.73,31.71,31.73,4900.0,25.2549,25.2549,25.239,25.2549,4900.0
2005-10-14 11:45:00,31.73,31.74,31.72,31.73,5200.0,25.2549,25.2629,25.247,25.2549,5200.0
2005-10-14 11:50:00,31.74,31.78,31.72,31.78,5400.0,25.2629,25.2947,25.247,25.2947,5400.0
2005-10-14 11:55:00,31.79,31.85,31.79,31.84,4700.0,25.3027,25.3504,25.3027,25.3425,4700.0
2005-10-14 12:00:00,31.83,31.86,31.83,31.85,5500.0,25.3345,25.3584,25.3345,25.3504,5500.0
2005-10-14 12:05:00,31.85,31.94,31.85,31.93,8000.0,25.3504,25.4221,25.3504,25.4141,8000.0
2005-10-14 12:10:00,31.93,31.95,31.93,31.95,1400.0,25.4141,25.43,25.4141,25.43,1400.0
2005-10-14 12:15:00,31.93,31.95,31.88,31.94,4600.0,25.4141,25.43,25.3743,25.4221,4600.0
2005-10-14 12:20:00,31.94,31.94,31.88,31.89,3100.0,25.4221,25.4221,25.3743,25.3823,3100.0
2005-10-14 12:25:00,31.89,31.91,31.89,31.9,2400.0,25.3823,25.3982,25.3823,25.3902,2400.0
2005-10-14 12:30:00,31.9,31.91,31.9,31.9,2200.0,25.3902,25.3982,25.3902,25.3902,2200.0
2005-10-14 12:35:00,31.89,31.89,31.86,31.87,2600.0,25.3823,25.3823,25.3584,25.3663,2600.0
2005-10-14 12:40:00,31.87,31.87,31.86,31.86,600.0,25.3663,25.3663,25.3584,25.3584,600.0
2005-10-14 12:45:00,31.86,31.87,31.84,31.84,2800.0,25.3584,25.3663,25.3425,25.3425,2800.0
2005-10-14 12:50:00,31.85,31.85,31.83,31.83,1900.0,25.3504,25.3504,25.3345,25.3345,1900.0
2005-10-14 12:55:00,31.82,31.82,31.67,31.68,6300.0,25.3266,25.3266,25.2072,25.2151,6300.0
2005-10-14 13:00:00,31.68,31.77,31.68,31.75,3300.0,25.2151,25.2868,25.2151,25.2708,3300.0
2005-10-14 13:05:00,31.71,31.75,31.66,31.71,3200.0,25.239,25.2708,25.1992,25.239,3200.0
2005-10-14 13:10:00,31.75,31.76,31.73,31.76,2100.0,25.2708,25.2788,25.2549,25.2788,2100.0
2005-10-14 13:15:00,31.76,31.78,31.72,31.75,1700.0,25.2788,25.2947,25.247,25.2708,1700.0
2005-10-14 13:20:00,31.74,31.78,31.74,31.78,1500.0,25.2629,25.2947,25.2629,25.2947,1500.0
2005-10-14 13:25:00,31.79,31.8,31.77,31.79,2200.0,25.3027,25.3106,25.2868,25.3027,2200.0
2005-10-14 13:30:00,31.79,31.81,31.75,31.76,4900.0,25.3027,25.3186,25.2708,25.2788,4900.0
2005-10-14 13:35:00,31.75,31.75,31.73,31.75,600.0,25.2708,25.2708,25.2549,25.2708,600.0
2005-10-14 13:40:00,31.75,31.77,31.75,31.77,1400.0,25.2708,25.2868,25.2708,25.2868,1400.0
2005-10-14 13:45:00,31.76,31.8,31.76,31.77,3000.0,25.2788,25.3106,25.2788,25.2868,3000.0
2005-10-14 13:50:00,31.79,31.79,31.76,31.76,1400.0,25.3027,25.3027,25.2788,25.2788,1400.0
2005-10-14 13:55:00,31.77,31.8,31.77,31.78,1700.0,25.2868,25.3106,25.2868,25.2947,1700.0
2005-10-14 14:00:00,31.76,31.77,31.73,31.74,2100.0,25.2788,25.2868,25.2549,25.2629,2100.0
2005-10-14 14:05:00,31.73,31.74,31.69,31.73,4700.0,25.2549,25.2629,25.2231,25.2549,4700.0
2005-10-14 14:10:00,31.73,31.74,31.72,31.74,1200.0,25.2549,25.2629,25.247,25.2629,1200.0
2005-10-14 14:15:00,31.74,31.74,31.69,31.69,3500.0,25.2629,25.2629,25.2231,25.2231,3500.0
2005-10-14 14:20:00,31.69,31.72,31.65,31.72,8900.0,25.2231,25.247,25.1912,25.247,8900.0
2005-10-14 14:25:00,31.72,31.77,31.72,31.77,2900.0,25.247,25.2868,25.247,25.2868,2900.0
2005-10-14 14:30:00,31.78,31.78,31.75,31.75,3400.0,25.2947,25.2947,25.2708,25.2708,3400.0
2005-10-14 14:35:00,31.76,31.78,31.73,31.78,7700.0,25.2788,25.2947,25.2549,25.2947,7700.0
2005-10-14 14:40:00,31.78,31.78,31.75,31.75,2700.0,25.2947,25.2947,25.2708,25.2708,2700.0
2005-10-14 14:45:00,31.74,31.78,31.73,31.73,7200.0,25.2629,25.2947,25.2549,25.2549,7200.0
2005-10-14 14:50:00,31.75,31.83,31.75,31.83,4700.0,25.2708,25.3345,25.2708,25.3345,4700.0
2005-10-14 14:55:00,31.81,31.82,31.79,31.82,2800.0,25.3186,25.3266,25.3027,25.3266,2800.0
2005-10-14 15:00:00,31.82,31.85,31.82,31.85,2400.0,25.3266,25.3504,25.3266,25.3504,2400.0
2005-10-14 15:05:00,31.86,31.86,31.84,31.85,3700.0,25.3584,25.3584,25.3425,25.3504,3700.0
2005-10-14 15:10:00,31.85,31.86,31.81,31.82,4800.0,25.3504,25.3584,25.3186,25.3266,4800.0
2005-10-14 15:15:00,31.81,31.81,31.78,31.79,17100.0,25.3186,25.3186,25.2947,25.3027,17100.0
2005-10-14 15:20:00,31.78,31.79,31.75,31.78,16400.0,25.2947,25.3027,25.2708,25.2947,16400.0
2005-10-14 15:25:00,31.79,31.81,31.79,31.8,3800.0,25.3027,25.3186,25.3027,25.3106,3800.0
2005-10-14 15:30:00,31.8,31.8,31.79,31.79,6200.0,25.3106,25.3106,25.3027,25.3027,6200.0
2005-10-14 15:35:00,31.79,31.8,31.76,31.77,14300.0,25.3027,25.3106,25.2788,25.2868,14300.0
2005-10-14 15:40:00,31.78,31.78,31.74,31.74,2600.0,25.2947,25.2947,25.2629,25.2629,2600.0
2005-10-14 15:45:00,31.74,31.74,31.72,31.72,5200.0,25.2629,25.2629,25.247,25.247,5200.0
2005-10-14 15:50:00,31.73,31.77,31.73,31.76,12000.0,25.2549,25.2868,25.2549,25.2788,12000.0
2005-10-14 15:55:00,31.76,31.79,31.76,31.79,9400.0,25.2788,25.3027,25.2788,25.3027,9400.0
2005-10-17 09:30:00,31.72,31.73,31.57,31.59,8900.0,25.247,25.2549,25.1276,25.1435,8900.0
2005-10-17 09:35:00,31.59,31.68,31.58,31.66,4000.0,25.1435,25.2151,25.1355,25.1992,4000.0
2005-10-17 09:40:00,31.67,31.68,31.54,31.57,5300.0,25.2072,25.2151,25.1037,25.1276,5300.0
2005-10-17 09:45:00,31.58,31.62,31.58,31.62,2100.0,25.1355,25.1674,25.1355,25.1674,2100.0
2005-10-17 09:50:00,31.62,31.63,31.56,31.59,10000.0,25.1674,25.1753,25.1196,25.1435,10000.0
2005-10-17 09:55:00,31.59,31.59,31.54,31.58,1200.0,25.1435,25.1435,25.1037,25.1355,1200.0
2005-10-17 10:00:00,31.58,31.64,31.58,31.64,5800.0,25.1355,25.1833,25.1355,25.1833,5800.0
2005-10-17 10:05:00,31.64,31.64,31.59,31.6,6400.0,25.1833,25.1833,25.1435,25.1514,6400.0
2005-10-17 10:10:00,31.58,31.6,31.58,31.58,3600.0,25.1355,25.1514,25.1355,25.1355,3600.0
2005-10-17 10:15:00,31.58,31.7,31.58,31.7,4300.0,25.1355,25.231,25.1355,25.231,4300.0
2005-10-17 10:20:00,31.69,31.73,31.69,31.71,8900.0,25.2231,25.2549,25.2231,25.239,8900.0
2005-10-17 10:25:00,31.71,31.75,31.7,31.75,2400.0,25.239,25.2708,25.231,25.2708,2400.0
2005-10-17 10:30:00,31.75,31.8,31.75,31.78,1000.0,25.2708,25.3106,25.2708,25.2947,1000.0
2005-10-17 10:35:00,31.77,31.8,31.77,31.79,5300.0,25.2868,25.3106,25.2868,25.3027,5300.0
2005-10-17 10:40:00,31.79,31.81,31.78,31.8,2400.0,25.3027,25.3186,25.2947,25.3106,2400.0
2005-10-17 10:45:00,31.8,31.8,31.76,31.77,2900.0,25.3106,25.3106,25.2788,25.2868,2900.0
2005-10-17 10:50:00,31.77,31.77,31.75,31.76,14600.0,25.2868,25.2868,25.2708,25.2788,14600.0
2005-10-17 10:55:00,31.76,31.77,31.75,31.77,3400.0,25.2788,25.2868,25.2708,25.2868,3400.0
2005-10-17 11:00:00,31.76,31.81,31.76,31.78,8300.0,25.2788,25.3186,25.2788,25.2947,8300.0
2005-10-17 11:05:00,31.78,31.81,31.75,31.76,2500.0,25.2947,25.3186,25.2708,25.2788,2500.0
2005-10-17 11:10:00,31.76,31.78,31.75,31.77,2700.0,25.2788,25.2947,25.2708,25.2868,2700.0
2005-10-17 11:15:00,31.77,31.82,31.77,31.82,1800.0,25.2868,25.3266,25.2868,25.3266,1800.0
2005-10-17 11:20:00,31.82,31.82,31.75,31.75,6600.0,25.3266,25.3266,25.2708,25.2708,6600.0
2005-10-17 11:25:00,31.75,31.77,31.74,31.75,3700.0,25.2708,25.2868,25.2629,25.2708,3700.0
2005-10-17 11:30:00,31.74,31.75,31.72,31.75,3600.0,25.2629,25.2708,25.247,25.2708,3600.0
2005-10-17 11:35:00,31.75,31.75,31.75,31.75,2800.0,25.2708,25.2708,25.2708,25.2708,2800.0
2005-10-17 11:40:00,31.75,31.77,31.69,31.74,4900.0,25.2708,25.2868,25.2231,25.2629,4900.0
2005-10-17 11:45:00,31.73,31.77,31.73,31.77,3100.0,25.2549,25.2868,25.2549,25.2868,3100.0
2005-10-17 11:50:00,31.77,31.77,31.75,31.75,2000.0,25.2868,25.2868,25.2708,25.2708,2000.0
2005-10-17 11:55:00,31.75,31.77,31.75,31.77,3700.0,25.2708,25.2868,25.2708,25.2868,3700.0
2005-10-17 12:00:00,31.77,31.78,31.71,31.75,10400.0,25.2868,25.2947,25.239,25.2708,10400.0
2005-10-17 12:05:00,31.75,31.75,31.7,31.71,6600.0,25.2708,25.2708,25.231,25.239,6600.0
2005-10-17 12:10:00,31.71,31.72,31.68,31.71,7600.0,25.239,25.247,25.2151,25.239,7600.0
2005-10-17 12:15:00,31.7,31.72,31.67,31.71,8000.0,25.231,25.247,25.2072,25.239,8000.0
2005-10-17 12:20:00,31.71,31.71,31.67,31.71,5800.0,25.239,25.239,25.2072,25.239,5800.0
2005-10-17 12:25:00,31.71,31.71,31.66,31.68,3800.0,25.239,25.239,25.1992,25.2151,3800.0
2005-10-17 12:30:00,31.65,31.69,31.65,31.68,5400.0,25.1912,25.2231,25.1912,25.2151,5400.0
2005-10-17 12:35:00,31.68,31.7,31.65,31.68,4100.0,25.2151,25.231,25.1912,25.2151,4100.0
2005-10-17 12:40:00,31.65,31.67,31.6,31.61,6500.0,25.1912,25.2072,25.1514,25.1594,6500.0
2005-10-17 12:45:00,31.6,31.68,31.58,31.68,8500.0,25.1514,25.2151,25.1355,25.2151,8500.0
2005-10-17 12:50:00,31.68,31.69,31.63,31.63,8600.0,25.2151,25.2231,25.1753,25.1753,8600.0
2005-10-17 12:55:00,31.66,31.67,31.65,31.65,4500.0,25.1992,25.2072,25.1912,25.1912,4500.0
2005-10-17 13:00:00,31.66,31.66,31.59,31.61,4900.0,25.1992,25.1992,25.1435,25.1594,4900.0
2005-10-17 13:05:00,31.61,31.62,31.61,31.62,3300.0,25.1594,25.1674,25.1594,25.1674,3300.0
2005-10-17 13:10:00,31.61,31.66,31.6,31.65,9800.0,25.1594,25.1992,25.1514,25.1912,9800.0
2005-10-17 13:15:00,31.65,31.67,31.65,31.67,4900.0,25.1912,25.2072,25.1912,25.2072,4900.0
2005-10-17 13:20:00,31.67,31.67,31.65,31.65,2800.0,25.2072,25.2072,25.1912,25.1912,2800.0
2005-10-17 13:25:00,31.66,31.67,31.64,31.66,10600.0,25.1992,25.2072,25.1833,25.1992,10600.0
2005-10-17 13:30:00,31.67,31.67,31.62,31.63,23600.0,25.2072,25.2072,25.1674,25.1753,23600.0
2005-10-17 13:35:00,31.63,31.65,31.63,31.64,8700.0,25.1753,25.1912,25.1753,25.1833,8700.0
2005-10-17 13:40:00,31.65,31.65,31.64,31.64,32800.0,25.1912,25.1912,25.1833,25.1833,32800.0
2005-10-17 13:45:00,31.65,31.65,31.63,31.65,10900.0,25.1912,25.1912,25.1753,25.1912,10900.0
2005-10-17 13:50:00,31.65,31.66,31.63,31.63,4400.0,25.1912,25.1992,25.1753,25.1753,4400.0
2005-10-17 13:55:00,31.64,31.64,31.62,31.63,3500.0,25.1833,25.1833,25.1674,25.1753,3500.0
2005-10-17 14:00:00,31.63,31.63,31.61,31.61,3100.0,25.1753,25.1753,25.1594,25.1594,3100.0
2005-10-17 14:05:00,31.62,31.63,31.61,31.62,4400.0,25.1674,25.1753,25.1594,25.1674,4400.0
2005-10-17 14:10:00,31.62,31.64,31.6,31.64,4500.0,25.1674,25.1833,25.1514,25.1833,4500.0
2005-10-17 14:15:00,31.64,31.64,31.62,31.62,4000.0,25.1833,25.1833,25.1674,25.1674,4000.0
2005-10-17 14:20:00,31.63,31.63,31.6,31.6,3400.0,25.1753,25.1753,25.1514,25.1514,3400.0
2005-10-17 14:25:00,31.59,31.6,31.58,31.59,2600.0,25.1435,25.1514,25.1355,25.1435,2600.0
2005-10-17 14:30:00,31.59,31.61,31.59,31.59,4000.0,25.1435,25.1594,25.1435,25.1435,4000.0
2005-10-17 14:35:00,31.6,31.61,31.6,31.61,2700.0,25.1514,25.1594,25.1514,25.1594,2700.0
2005-10-17 14:40:00,31.61,31.64,31.61,31.64,4900.0,25.1594,25.1833,25.1594,25.1833,4900.0
2005-10-17 14:45:00,31.64,31.65,31.62,31.63,4500.0,25.1833,25.1912,25.1674,25.1753,4500.0
2005-10-17 14:50:00,31.63,31.65,31.62,31.64,7000.0,25.1753,25.1912,25.1674,25.1833,7000.0
2005-10-17 14:55:00,31.64,31.64,31.63,31.64,16000.0,25.1833,25.1833,25.1753,25.1833,16000.0
2005-10-17 15:00:00,31.64,31.64,31.64,31.64,16300.0,25.1833,25.1833,25.1833,25.1833,16300.0
2005-10-17 15:05:00,31.64,31.64,31.62,31.62,10100.0,25.1833,25.1833,25.1674,25.1674,10100.0
2005-10-17 15:10:00,31.64,31.66,31.63,31.66,6300.0,25.1833,25.1992,25.1753,25.1992,6300.0
2005-10-17 15:15:00,31.66,31.67,31.65,31.66,11700.0,25.1992,25.2072,25.1912,25.1992,11700.0
2005-10-17 15:20:00,31.66,31.66,31.65,31.66,9300.0,25.1992,25.1992,25.1912,25.1992,9300.0
2005-10-17 15:25:00,31.66,31.67,31.66,31.67,7800.0,25.1992,25.2072,25.1992,25.2072,7800.0
2005-10-17 15:30:00,31.67,31.68,31.66,31.68,7000.0,25.2072,25.2151,25.1992,25.2151,7000.0
2005-10-17 15:35:00,31.68,31.68,31.67,31.68,18300.0,25.2151,25.2151,25.2072,25.2151,18300.0
2005-10-17 15:40:00,31.69,31.74,31.68,31.74,12900.0,25.2231,25.2629,25.2151,25.2629,12900.0
2005-10-17 15:45:00,31.74,31.8,31.74,31.78,17900.0,25.2629,25.3106,25.2629,25.2947,17900.0
2005-10-17 15:50:00,31.78,31.78,31.72,31.74,13700.0,25.2947,25.2947,25.247,25.2629,13700.0
2005-10-17 15:55:00,31.7,31.76,31.7,31.74,49400.0,25.231,25.2788,25.231,25.2629,49400.0
2005-10-18 09:30:00,32.47,32.61,32.47,32.61,67200.0,25.8439,25.9553,25.8439,25.9553,67200.0
2005-10-18 09:35:00,32.56,32.64,32.25,32.29,40000.0,25.9155,25.9792,25.6688,25.7006,40000.0
2005-10-18 09:40:00,32.26,32.26,32.03,32.19,29700.0,25.6768,25.6768,25.4937,25.621,29700.0
2005-10-18 09:45:00,32.2,32.28,32.19,32.21,32200.0,25.629,25.6927,25.621,25.637,32200.0
2005-10-18 09:50:00,32.21,32.25,32.2,32.25,15800.0,25.637,25.6688,25.629,25.6688,15800.0
2005-10-18 09:55:00,32.25,32.33,32.25,32.32,30400.0,25.6688,25.7325,25.6688,25.7245,30400.0
2005-10-18 10:00:00,32.33,32.47,32.33,32.47,72100.0,25.7325,25.8439,25.7325,25.8439,72100.0
2005-10-18 10:05:00,32.46,32.48,32.42,32.45,20200.0,25.8359,25.8519,25.8041,25.828,20200.0
2005-10-18 10:10:00,32.45,32.52,32.45,32.51,18500.0,25.828,25.8837,25.828,25.8757,18500.0
2005-10-18 10:15:00,32.51,32.51,32.47,32.48,10900.0,25.8757,25.8757,25.8439,25.8519,10900.0
2005-10-18 10:20:00,32.49,32.52,32.48,32.51,10200.0,25.8598,25.8837,25.8519,25.8757,10200.0
2005-10-18 10:25:00,32.51,32.53,32.49,32.49,12600.0,25.8757,25.8917,25.8598,25.8598,12600.0
2005-10-18 10:30:00,32.48,32.52,32.45,32.46,12100.0,25.8519,25.8837,25.828,25.8359,12100.0
2005-10-18 10:35:00,32.45,32.47,32.43,32.44,10600.0,25.828,25.8439,25.8121,25.82,10600.0
2005-10-18 10:40:00,32.44,32.49,32.41,32.49,18100.0,25.82,25.8598,25.7962,25.8598,18100.0
2005-10-18 10:45:00,32.49,32.54,32.49,32.54,11600.0,25.8598,25.8996,25.8598,25.8996,11600.0
2005-10-18 10:50:00,32.52,32.56,32.52,32.56,12500.0,25.8837,25.9155,25.8837,25.9155,12500.0
2005-10-18 10:55:00,32.58,32.69,32.58,32.67,14400.0,25.9315,26.019,25.9315,26.0031,14400.0
2005-10-18 11:00:00,32.68,32.7,32.66,32.7,11100.0,26.0111,26.027,25.9951,26.027,11100.0
2005-10-18 11:05:00,32.7,32.7,32.66,32.68,10800.0,26.027,26.027,25.9951,26.0111,10800.0
2005-10-18 11:10:00,32.66,32.7,32.58,32.58,13000.0,25.9951,26.027,25.9315,25.9315,13000.0
2005-10-18 11:15:00,32.6,32.61,32.58,32.58,9300.0,25.9474,25.9553,25.9315,25.9315,9300.0
2005-10-18 11:20:00,32.59,32.59,32.5,32.57,12100.0,25.9394,25.9394,25.8678,25.9235,12100.0
2005-10-18 11:25:00,32.56,32.58,32.56,32.57,6100.0,25.9155,25.9315,25.9155,25.9235,6100.0
2005-10-18 11:30:00,32.57,32.7,32.57,32.65,6500.0,25.9235,26.027,25.9235,25.9872,6500.0
2005-10-18 11:35:00,32.65,32.67,32.6,32.61,4400.0,25.9872,26.0031,25.9474,25.9553,4400.0
2005-10-18 11:40:00,32.59,32.64,32.59,32.64,2600.0,25.9394,25.9792,25.9394,25.9792,2600.0
2005-10-18 11:45:00,32.63,32.66,32.62,32.63,2400.0,25.9713,25.9951,25.9633,25.9713,2400.0
2005-10-18 11:50:00,32.63,32.65,32.63,32.64,2700.0,25.9713,25.9872,25.9713,25.9792,2700.0
2005-10-18 11:55:00,32.63,32.63,32.59,32.59,6900.0,25.9713,25.9713,25.9394,25.9394,6900.0
2005-10-18 12:00:00,32.59,32.59,32.56,32.57,10400.0,25.9394,25.9394,25.9155,25.9235,10400.0
2005-10-18 12:05:00,32.58,32.6,32.54,32.54,23100.0,25.9315,25.9474,25.8996,25.8996,23100.0
2005-10-18 12:10:00,32.54,32.54,32.5,32.51,10900.0,25.8996,25.8996,25.8678,25.8757,10900.0
2005-10-18 12:15:00,32.5,32.51,32.49,32.51,7400.0,25.8678,25.8757,25.8598,25.8757,7400.0
2005-10-18 12:20:00,32.51,32.51,32.49,32.5,7700.0,25.8757,25.8757,25.8598,25.8678,7700.0
2005-10-18 12:25:00,32.5,32.51,32.5,32.51,2000.0,25.8678,25.8757,25.8678,25.8757,2000.0
2005-10-18 12:30:00,32.5,32.54,32.5,32.54,4600.0,25.8678,25.8996,25.8678,25.8996,4600.0
2005-10-18 12:35:00,32.55,32.55,32.53,32.55,4100.0,25.9076,25.9076,25.8917,25.9076,4100.0
2005-10-18 12:40:00,32.55,32.56,32.54,32.54,5600.0,25.9076,25.9155,25.8996,25.8996,5600.0
2005-10-18 12:45:00,32.54,32.59,32.54,32.57,17500.0,25.8996,25.9394,25.8996,25.9235,17500.0
2005-10-18 12:50:00,32.58,32.59,32.57,32.59,3600.0,25.9315,25.9394,25.9235,25.9394,3600.0
2005-10-18 12:55:00,32.59,32.61,32.58,32.61,5700.0,25.9394,25.9553,25.9315,25.9553,5700.0
2005-10-18 13:00:00,32.59,32.62,32.59,32.61,4100.0,25.9394,25.9633,25.9394,25.9553,4100.0
2005-10-18 13:05:00,32.61,32.62,32.56,32.58,11900.0,25.9553,25.9633,25.9155,25.9315,11900.0
2005-10-18 13:10:00,32.58,32.61,32.57,32.59,1800.0,25.9315,25.9553,25.9235,25.9394,1800.0
2005-10-18 13:15:00,32.58,32.58,32.56,32.56,5500.0,25.9315,25.9315,25.9155,25.9155,5500.0
2005-10-18 13:20:00,32.56,32.58,32.53,32.56,6200.0,25.9155,25.9315,25.8917,25.9155,6200.0
2005-10-18 13:25:00,32.56,32.61,32.56,32.6,16600.0,25.9155,25.9553,25.9155,25.9474,16600.0
2005-10-18 13:30:00,32.6,32.6,32.55,32.55,18500.0,25.9474,25.9474,25.9076,25.9076,18500.0
2005-10-18 13:35:00,32.57,32.57,32.55,32.56,10200.0,25.9235,25.9235,25.9076,25.9155,10200.0
2005-10-18 13:40:00,32.56,32.58,32.55,32.57,7200.0,25.9155,25.9315,25.9076,25.9235,7200.0
2005-10-18 13:45:00,32.55,32.59,32.55,32.57,10900.0,25.9076,25.9394,25.9076,25.9235,10900.0
2005-10-18 13:50:00,32.57,32.6,32.57,32.59,28400.0,25.9235,25.9474,25.9235,25.9394,28400.0
2005-10-18 13:55:00,32.6,32.71,32.6,32.7,10900.0,25.9474,26.0349,25.9474,26.027,10900.0
2005-10-18 14:00:00,32.7,32.71,32.66,32.7,6000.0,26.027,26.0349,25.9951,26.027,6000.0
2005-10-18 14:05:00,32.71,32.71,32.62,32.63,14400.0,26.0349,26.0349,25.9633,25.9713,14400.0
2005-10-18 14:10:00,32.64,32.65,32.62,32.62,15500.0,25.9792,25.9872,25.9633,25.9633,15500.0
2005-10-18 14:15:00,32.63,32.65,32.63,32.65,2400.0,25.9713,25.9872,25.9713,25.9872,2400.0
2005-10-18 14:20:00,32.63,32.65,32.63,32.65,2400.0,25.9713,25.9872,25.9713,25.9872,2400.0
2005-10-18 14:25:00,32.64,32.64,32.62,32.63,6200.0,25.9792,25.9792,25.9633,25.9713,6200.0
2005-10-18 14:30:00,32.63,32.65,32.63,32.65,7700.0,25.9713,25.9872,25.9713,25.9872,7700.0
2005-10-18 14:35:00,32.65,32.66,32.63,32.63,6100.0,25.9872,25.9951,25.9713,25.9713,6100.0
2005-10-18 14:40:00,32.63,32.66,32.61,32.66,16600.0,25.9713,25.9951,25.9553,25.9951,16600.0
2005-10-18 14:45:00,32.66,32.66,32.64,32.65,6900.0,25.9951,25.9951,25.9792,25.9872,6900.0
2005-10-18 14:50:00,32.66,32.66,32.65,32.65,11700.0,25.9951,25.9951,25.9872,25.9872,11700.0
2005-10-18 14:55:00,32.65,32.66,32.6,32.64,52200.0,25.9872,25.9951,25.9474,25.9792,52200.0
2005-10-18 15:00:00,32.64,32.64,32.58,32.61,13400.0,25.9792,25.9792,25.9315,25.9553,13400.0
2005-10-18 15:05:00,32.62,32.63,32.58,32.58,9100.0,25.9633,25.9713,25.9315,25.9315,9100.0
2005-10-18 15:10:00,32.58,32.61,32.57,32.6,44700.0,25.9315,25.9553,25.9235,25.9474,44700.0
2005-10-18 15:15:00,32.6,32.63,32.56,32.56,31100.0,25.9474,25.9713,25.9155,25.9155,31100.0
2005-10-18 15:20:00,32.59,32.59,32.57,32.59,13900.0,25.9394,25.9394,25.9235,25.9394,13900.0
2005-10-18 15:25:00,32.61,32.62,32.55,32.55,129400.0,25.9553,25.9633,25.9076,25.9076,129400.0
2005-10-18 15:30:00,32.55,32.57,32.5,32.5,19200.0,25.9076,25.9235,25.8678,25.8678,19200.0
2005-10-18 15:35:00,32.5,32.52,32.48,32.5,118300.0,25.8678,25.8837,25.8519,25.8678,118300.0
2005-10-18 15:40:00,32.49,32.5,32.38,32.42,46000.0,25.8598,25.8678,25.7723,25.8041,46000.0
2005-10-18 15:45:00,32.42,32.43,32.41,32.43,28400.0,25.8041,25.8121,25.7962,25.8121,28400.0
2005-10-18 15:50:00,32.43,32.43,32.4,32.4,23500.0,25.8121,25.8121,25.7882,25.7882,23500.0
2005-10-18 15:55:00,32.4,32.4,32.33,32.34,48600.0,25.7882,25.7882,25.7325,25.7404,48600.0
2005-10-19 09:30:00,32.25,32.25,32.11,32.22,18400.0,25.6688,25.6688,25.5574,25.6449,18400.0
2005-10-19 09:35:00,32.19,32.22,32.13,32.16,6500.0,25.621,25.6449,25.5733,25.5972,6500.0
2005-10-19 09:40:00,32.17,32.23,32.12,32.23,5600.0,25.6051,25.6529,25.5653,25.6529,5600.0
2005-10-19 09:45:00,32.22,32.22,32.07,32.1,12700.0,25.6449,25.6449,25.5255,25.5494,12700.0
2005-10-19 09:50:00,32.1,32.14,32.09,32.14,13900.0,25.5494,25.5812,25.5415,25.5812,13900.0
2005-10-19 09:55:00,32.19,32.2,32.15,32.16,5700.0,25.621,25.629,25.5892,25.5972,5700.0
2005-10-19 10:00:00,32.15,32.16,32.14,32.16,7400.0,25.5892,25.5972,25.5812,25.5972,7400.0
2005-10-19 10:05:00,32.16,32.18,32.13,32.13,14500.0,25.5972,25.6131,25.5733,25.5733,14500.0
2005-10-19 10:10:00,32.13,32.13,32.02,32.02,9800.0,25.5733,25.5733,25.4857,25.4857,9800.0
2005-10-19 10:15:00,32.02,32.06,32.01,32.02,21700.0,25.4857,25.5176,25.4778,25.4857,21700.0
2005-10-19 10:20:00,32.03,32.03,31.94,31.94,9400.0,25.4937,25.4937,25.4221,25.4221,9400.0
2005-10-19 10:25:00,31.94,31.98,31.93,31.97,11600.0,25.4221,25.4539,25.4141,25.4459,11600.0
2005-10-19 10:30:00,31.97,32.05,31.96,32.04,19800.0,25.4459,25.5096,25.438,25.5017,19800.0
2005-10-19 10:35:00,32.05,32.16,32.04,32.16,11000.0,25.5096,25.5972,25.5017,25.5972,11000.0
2005-10-19 10:40:00,32.16,32.22,32.16,32.2,8800.0,25.5972,25.6449,25.5972,25.629,8800.0
2005-10-19 10:45:00,32.17,32.22,32.16,32.19,12500.0,25.6051,25.6449,25.5972,25.621,12500.0
2005-10-19 10:50:00,32.18,32.18,32.13,32.15,5300.0,25.6131,25.6131,25.5733,25.5892,5300.0
2005-10-19 10:55:00,32.16,32.16,32.15,32.16,3400.0,25.5972,25.5972,25.5892,25.5972,3400.0
2005-10-19 11:00:00,32.16,32.21,32.15,32.21,16000.0,25.5972,25.637,25.5892,25.637,16000.0
2005-10-19 11:05:00,32.21,32.21,32.16,32.16,10700.0,25.637,25.637,25.5972,25.5972,10700.0
2005-10-19 11:10:00,32.16,32.19,32.16,32.19,15500.0,25.5972,25.621,25.5972,25.621,15500.0
2005-10-19 11:15:00,32.19,32.24,32.19,32.21,18600.0,25.621,25.6608,25.621,25.637,18600.0
2005-10-19 11:20:00,32.21,32.25,32.21,32.23,21000.0,25.637,25.6688,25.637,25.6529,21000.0
2005-10-19 11:25:00,32.23,32.25,32.21,32.25,24500.0,25.6529,25.6688,25.637,25.6688,24500.0
2005-10-19 11:30:00,32.25,32.35,32.25,32.34,11200.0,25.6688,25.7484,25.6688,25.7404,11200.0
2005-10-19 11:35:00,32.32,32.33,32.26,32.26,6700.0,25.7245,25.7325,25.6768,25.6768,6700.0
2005-10-19 11:40:00,32.27,32.29,32.27,32.27,3100.0,25.6847,25.7006,25.6847,25.6847,3100.0
2005-10-19 11:45:00,32.26,32.29,32.26,32.29,5000.0,25.6768,25.7006,25.6768,25.7006,5000.0
2005-10-19 11:50:00,32.28,32.33,32.28,32.29,19500.0,25.6927,25.7325,25.6927,25.7006,19500.0
2005-10-19 11:55:00,32.29,32.33,32.29,32.33,6000.0,25.7006,25.7325,25.7006,25.7325,6000.0
2005-10-19 12:00:00,32.33,32.34,32.31,32.32,6600.0,25.7325,25.7404,25.7166,25.7245,6600.0
2005-10-19 12:05:00,32.33,32.4,32.32,32.4,14300.0,25.7325,25.7882,25.7245,25.7882,14300.0
2005-10-19 12:10:00,32.37,32.42,32.36,32.37,12800.0,25.7643,25.8041,25.7564,25.7643,12800.0
2005-10-19 12:15:00,32.37,32.38,32.33,32.33,11800.0,25.7643,25.7723,25.7325,25.7325,11800.0
2005-10-19 12:20:00,32.33,32.42,32.33,32.41,10100.0,25.7325,25.8041,25.7325,25.7962,10100.0
2005-10-19 12:25:00,32.41,32.42,32.4,32.4,15500.0,25.7962,25.8041,25.7882,25.7882,15500.0
2005-10-19 12:30:00,32.4,32.43,32.39,32.4,16400.0,25.7882,25.8121,25.7802,25.7882,16400.0
2005-10-19 12:35:00,32.41,32.47,32.4,32.46,10600.0,25.7962,25.8439,25.7882,25.8359,10600.0
2005-10-19 12:40:00,32.45,32.49,32.35,32.36,31300.0,25.828,25.8598,25.7484,25.7564,31300.0
2005-10-19 12:45:00,32.34,32.35,32.29,32.31,7300.0,25.7404,25.7484,25.7006,25.7166,7300.0
2005-10-19 12:50:00,32.3,32.31,32.27,32.3,6500.0,25.7086,25.7166,25.6847,25.7086,6500.0
2005-10-19 12:55:00,32.3,32.34,32.29,32.32,6300.0,25.7086,25.7404,25.7006,25.7245,6300.0
2005-10-19 13:00:00,32.33,32.35,32.3,32.3,6700.0,25.7325,25.7484,25.7086,25.7086,6700.0
2005-10-19 13:05:00,32.3,32.3,32.26,32.29,8300.0,25.7086,25.7086,25.6768,25.7006,8300.0
2005-10-19 13:10:00,32.3,32.32,32.29,32.32,15800.0,25.7086,25.7245,25.7006,25.7245,15800.0
2005-10-19 13:15:00,32.32,32.38,32.31,32.36,19200.0,25.7245,25.7723,25.7166,25.7564,19200.0
2005-10-19 13:20:00,32.37,32.38,32.37,32.38,11500.0,25.7643,25.7723,25.7643,25.7723,11500.0
2005-10-19 13:25:00,32.38,32.38,32.26,32.26,11900.0,25.7723,25.7723,25.6768,25.6768,11900.0
2005-10-19 13:30:00,32.26,32.29,32.24,32.28,11100.0,25.6768,25.7006,25.6608,25.6927,11100.0
2005-10-19 13:35:00,32.28,32.34,32.28,32.32,10100.0,25.6927,25.7404,25.6927,25.7245,10100.0
2005-10-19 13:40:00,32.32,32.37,32.28,32.37,25800.0,25.7245,25.7643,25.6927,25.7643,25800.0
2005-10-19 13:45:00,32.36,32.39,32.36,32.39,6500.0,25.7564,25.7802,25.7564,25.7802,6500.0
2005-10-19 13:50:00,32.39,32.42,32.39,32.42,7400.0,25.7802,25.8041,25.7802,25.8041,7400.0
2005-10-19 13:55:00,32.42,32.42,32.4,32.41,6700.0,25.8041,25.8041,25.7882,25.7962,6700.0
2005-10-19 14:00:00,32.41,32.43,32.39,32.41,10500.0,25.7962,25.8121,25.7802,25.7962,10500.0
2005-10-19 14:05:00,32.41,32.49,32.4,32.46,11700.0,25.7962,25.8598,25.7882,25.8359,11700.0
2005-10-19 14:10:00,32.47,32.49,32.44,32.45,23600.0,25.8439,25.8598,25.82,25.828,23600.0
2005-10-19 14:15:00,32.45,32.47,32.45,32.46,3600.0,25.828,25.8439,25.828,25.8359,3600.0
2005-10-19 14:20:00,32.46,32.47,32.46,32.46,6700.0,25.8359,25.8439,25.8359,25.8359,6700.0
2005-10-19 14:25:00,32.46,32.5,32.46,32.5,19400.0,25.8359,25.8678,25.8359,25.8678,19400.0
2005-10-19 14:30:00,32.5,32.52,32.5,32.51,11800.0,25.8678,25.8837,25.8678,25.8757,11800.0
2005-10-19 14:35:00,32.52,32.52,32.52,32.52,8400.0,25.8837,25.8837,25.8837,25.8837,8400.0
2005-10-19 14:40:00,32.51,32.51,32.47,32.47,9500.0,25.8757,25.8757,25.8439,25.8439,9500.0
2005-10-19 14:45:00,32.47,32.47,32.43,32.46,12500.0,25.8439,25.8439,25.8121,25.8359,12500.0
2005-10-19 14:50:00,32.46,32.47,32.42,32.47,15900.0,25.8359,25.8439,25.8041,25.8439,15900.0
2005-10-19 14:55:00,32.47,32.49,32.46,32.48,18900.0,25.8439,25.8598,25.8359,25.8519,18900.0
2005-10-19 15:00:00,32.49,32.51,32.47,32.51,11800.0,25.8598,25.8757,25.8439,25.8757,11800.0
2005-10-19 15:05:00,32.51,32.53,32.51,32.51,9200.0,25.8757,25.8917,25.8757,25.8757,9200.0
2005-10-19 15:10:00,32.52,32.53,32.52,32.53,8900.0,25.8837,25.8917,25.8837,25.8917,8900.0
2005-10-19 15:15:00,32.53,32.55,32.53,32.54,13000.0,25.8917,25.9076,25.8917,25.8996,13000.0
2005-10-19 15:20:00,32.54,32.6,32.54,32.6,17600.0,25.8996,25.9474,25.8996,25.9474,17600.0
2005-10-19 15:25:00,32.59,32.64,32.59,32.64,17200.0,25.9394,25.9792,25.9394,25.9792,17200.0
2005-10-19 15:30:00,32.64,32.64,32.59,32.6,18800.0,25.9792,25.9792,25.9394,25.9474,18800.0
2005-10-19 15:35:00,32.6,32.6,32.57,32.57,14700.0,25.9474,25.9474,25.9235,25.9235,14700.0
2005-10-19 15:40:00,32.57,32.59,32.57,32.58,18800.0,25.9235,25.9394,25.9235,25.9315,18800.0
2005-10-19 15:45:00,32.59,32.59,32.54,32.57,14100.0,25.9394,25.9394,25.8996,25.9235,14100.0
2005-10-19 15:50:00,32.57,32.59,32.56,32.56,17700.0,25.9235,25.9394,25.9155,25.9155,17700.0
2005-10-19 15:55:00,32.56,32.57,32.55,32.57,48000.0,25.9155,25.9235,25.9076,25.9235,48000.0
2005-10-20 09:30:00,32.57,32.57,32.56,32.57,9700.0,25.9235,25.9235,25.9155,25.9235,9700.0
2005-10-20 09:35:00,32.55,32.55,32.53,32.53,12200.0,25.9076,25.9076,25.8917,25.8917,12200.0
2005-10-20 09:40:00,32.49,32.49,32.13,32.16,33700.0,25.8598,25.8598,25.5733,25.5972,33700.0
2005-10-20 09:45:00,32.16,32.17,32.02,32.07,16800.0,25.5972,25.6051,25.4857,25.5255,16800.0
2005-10-20 09:50:00,32.07,32.07,32.03,32.05,16600.0,25.5255,25.5255,25.4937,25.5096,16600.0
2005-10-20 09:55:00,32.05,32.05,31.95,32.0,42900.0,25.5096,25.5096,25.43,25.4698,42900.0
2005-10-20 10:00:00,31.97,32.03,31.97,32.02,28200.0,25.4459,25.4937,25.4459,25.4857,28200.0
2005-10-20 10:05:00,32.02,32.05,32.02,32.05,14200.0,25.4857,25.5096,25.4857,25.5096,14200.0
2005-10-20 10:10:00,32.05,32.08,32.04,32.08,11100.0,25.5096,25.5335,25.5017,25.5335,11100.0
2005-10-20 10:15:00,32.1,32.15,32.1,32.14,17800.0,25.5494,25.5892,25.5494,25.5812,17800.0
2005-10-20 10:20:00,32.15,32.19,32.1,32.19,16700.0,25.5892,25.621,25.5494,25.621,16700.0
2005-10-20 10:25:00,32.19,32.2,32.18,32.19,17900.0,25.621,25.629,25.6131,25.621,17900.0
2005-10-20 10:30:00,32.18,32.2,32.15,32.2,25900.0,25.6131,25.629,25.5892,25.629,25900.0
2005-10-20 10:35:00,32.2,32.26,32.2,32.23,2200.0,25.629,25.6768,25.629,25.6529,2200.0
2005-10-20 10:40:00,32.23,32.23,32.13,32.16,8800.0,25.6529,25.6529,25.5733,25.5972,8800.0
2005-10-20 10:45:00,32.17,32.19,32.17,32.18,7100.0,25.6051,25.621,25.6051,25.6131,7100.0
2005-10-20 10:50:00,32.18,32.19,32.17,32.19,10200.0,25.6131,25.621,25.6051,25.621,10200.0
2005-10-20 10:55:00,32.18,32.2,32.18,32.2,6200.0,25.6131,25.629,25.6131,25.629,6200.0
2005-10-20 11:00:00,32.2,32.21,32.18,32.19,10800.0,25.629,25.637,25.6131,25.621,10800.0
2005-10-20 11:05:00,32.19,32.19,32.11,32.12,21000.0,25.621,25.621,25.5574,25.5653,21000.0
2005-10-20 11:10:00,32.11,32.12,32.11,32.11,11700.0,25.5574,25.5653,25.5574,25.5574,11700.0
2005-10-20 11:15:00,32.11,32.12,31.99,31.99,33000.0,25.5574,25.5653,25.4619,25.4619,33000.0
2005-10-20 11:20:00,31.99,32.0,31.97,31.99,16300.0,25.4619,25.4698,25.4459,25.4619,16300.0
2005-10-20 11:25:00,31.98,32.0,31.98,32.0,15700.0,25.4539,25.4698,25.4539,25.4698,15700.0
2005-10-20 11:30:00,31.99,32.02,31.99,32.02,15900.0,25.4619,25.4857,25.4619,25.4857,15900.0
2005-10-20 11:35:00,32.03,32.16,32.03,32.14,8600.0,25.4937,25.5972,25.4937,25.5812,8600.0
2005-10-20 11:40:00,32.13,32.13,32.08,32.09,7200.0,25.5733,25.5733,25.5335,25.5415,7200.0
2005-10-20 11:45:00,32.11,32.16,32.09,32.14,4500.0,25.5574,25.5972,25.5415,25.5812,4500.0
2005-10-20 11:50:00,32.14,32.15,32.11,32.15,7400.0,25.5812,25.5892,25.5574,25.5892,7400.0
2005-10-20 11:55:00,32.12,32.14,32.09,32.13,4800.0,25.5653,25.5812,25.5415,25.5733,4800.0
2005-10-20 12:00:00,32.14,32.16,32.1,32.15,10700.0,25.5812,25.5972,25.5494,25.5892,10700.0
2005-10-20 12:05:00,32.13,32.15,32.1,32.1,11600.0,25.5733,25.5892,25.5494,25.5494,11600.0
2005-10-20 12:10:00,32.07,32.09,32.01,32.02,5500.0,25.5255,25.5415,25.4778,25.4857,5500.0
2005-10-20 12:15:00,32.01,32.09,32.0,32.07,8200.0,25.4778,25.5415,25.4698,25.5255,8200.0
2005-10-20 12:20:00,32.08,32.18,32.08,32.12,21000.0,25.5335,25.6131,25.5335,25.5653,21000.0
2005-10-20 12:25:00,32.12,32.13,32.1,32.11,4400.0,25.5653,25.5733,25.5494,25.5574,4400.0
2005-10-20 12:30:00,32.1,32.12,32.09,32.11,6300.0,25.5494,25.5653,25.5415,25.5574,6300.0
2005-10-20 12:35:00,32.12,32.14,32.12,32.13,7800.0,25.5653,25.5812,25.5653,25.5733,7800.0
2005-10-20 12:40:00,32.12,32.16,32.12,32.16,63700.0,25.5653,25.5972,25.5653,25.5972,63700.0
2005-10-20 12:45:00,32.18,32.2,32.11,32.12,7300.0,25.6131,25.629,25.5574,25.5653,7300.0
2005-10-20 12:50:00,32.1,32.11,32.09,32.1,3000.0,25.5494,25.5574,25.5415,25.5494,3000.0
2005-10-20 12:55:00,32.08,32.12,32.08,32.12,1100.0,25.5335,25.5653,25.5335,25.5653,1100.0
2005-10-20 13:00:00,32.12,32.19,32.1,32.16,4000.0,25.5653,25.621,25.5494,25.5972,4000.0
2005-10-20 13:05:00,32.16,32.18,32.13,32.18,9800.0,25.5972,25.6131,25.5733,25.6131,9800.0
2005-10-20 13:10:00,32.18,32.2,32.16,32.17,7300.0,25.6131,25.629,25.5972,25.6051,7300.0
2005-10-20 13:15:00,32.2,32.2,32.16,32.17,5400.0,25.629,25.629,25.5972,25.6051,5400.0
2005-10-20 13:20:00,32.17,32.2,32.17,32.19,4000.0,25.6051,25.629,25.6051,25.621,4000.0
2005-10-20 13:25:00,32.2,32.21,32.17,32.17,6700.0,25.629,25.637,25.6051,25.6051,6700.0
2005-10-20 13:30:00,32.17,32.19,32.14,32.17,6400.0,25.6051,25.621,25.5812,25.6051,6400.0
2005-10-20 13:35:00,32.17,32.17,32.04,32.1,3900.0,25.6051,25.6051,25.5017,25.5494,3900.0
2005-10-20 13:40:00,32.09,32.12,32.09,32.1,3300.0,25.5415,25.5653,25.5415,25.5494,3300.0
2005-10-20 13:45:00,32.09,32.1,32.07,32.1,9000.0,25.5415,25.5494,25.5255,25.5494,9000.0
2005-10-20 13:50:00,32.11,32.21,32.1,32.21,5500.0,25.5574,25.637,25.5494,25.637,5500.0
2005-10-20 13:55:00,32.15,32.19,32.15,32.17,2700.0,25.5892,25.621,25.5892,25.6051,2700.0
2005-10-20 14:00:00,32.17,32.19,32.12,32.15,6600.0,25.6051,25.621,25.5653,25.5892,6600.0
2005-10-20 14:05:00,32.15,32.15,32.12,32.15,4000.0,25.5892,25.5892,25.5653,25.5892,4000.0
2005-10-20 14:10:00,32.15,32.19,32.14,32.14,6100.0,25.5892,25.621,25.5812,25.5812,6100.0
2005-10-20 14:15:00,32.12,32.15,32.11,32.13,3600.0,25.5653,25.5892,25.5574,25.5733,3600.0
2005-10-20 14:20:00,32.12,32.13,32.1,32.11,8500.0,25.5653,25.5733,25.5494,25.5574,8500.0
2005-10-20 14:25:00,32.11,32.14,32.1,32.14,5000.0,25.5574,25.5812,25.5494,25.5812,5000.0
2005-10-20 14:30:00,32.14,32.19,32.14,32.18,5500.0,25.5812,25.621,25.5812,25.6131,5500.0
2005-10-20 14:35:00,32.18,32.22,32.14,32.15,8000.0,25.6131,25.6449,25.5812,25.5892,8000.0
2005-10-20 14:40:00,32.15,32.19,32.15,32.17,3400.0,25.5892,25.621,25.5892,25.6051,3400.0
2005-10-20 14:45:00,32.16,32.19,32.16,32.16,10500.0,25.5972,25.621,25.5972,25.5972,10500.0
2005-10-20 14:50:00,32.16,32.18,32.14,32.14,21500.0,25.5972,25.6131,25.5812,25.5812,21500.0
2005-10-20 14:55:00,32.14,32.18,32.14,32.18,6900.0,25.5812,25.6131,25.5812,25.6131,6900.0
2005-10-20 15:00:00,32.15,32.2,32.15,32.2,7300.0,25.5892,25.629,25.5892,25.629,7300.0
2005-10-20 15:05:00,32.2,32.23,32.19,32.23,7400.0,25.629,25.6529,25.621,25.6529,7400.0
2005-10-20 15:10:00,32.23,32.23,32.15,32.15,18900.0,25.6529,25.6529,25.5892,25.5892,18900.0
2005-10-20 15:15:00,32.13,32.17,32.11,32.15,24100.0,25.5733,25.6051,25.5574,25.5892,24100.0
2005-10-20 15:20:00,32.14,32.14,32.07,32.12,32500.0,25.5812,25.5812,25.5255,25.5653,32500.0
2005-10-20 15:25:00,32.1,32.11,32.0,32.0,23700.0,25.5494,25.5574,25.4698,25.4698,23700.0
2005-10-20 15:30:00,32.02,32.24,32.02,32.21,16200.0,25.4857,25.6608,25.4857,25.637,16200.0
2005-10-20 15:35:00,32.21,32.24,32.18,32.24,25600.0,25.637,25.6608,25.6131,25.6608,25600.0
2005-10-20 15:40:00,32.18,32.19,32.16,32.17,26700.0,25.6131,25.621,25.5972,25.6051,26700.0
2005-10-20 15:45:00,32.17,32.22,32.14,32.16,15500.0,25.6051,25.6449,25.5812,25.5972,15500.0
2005-10-20 15:50:00,32.17,32.18,32.13,32.15,20300.0,25.6051,25.6131,25.5733,25.5892,20300.0
2005-10-20 15:55:00,32.15,32.16,32.1,32.12,38400.0,25.5892,25.5972,25.5494,25.5653,38400.0
2005-10-21 09:30:00,32.3,32.35,32.3,32.35,47900.0,25.7086,25.7484,25.7086,25.7484,47900.0
2005-10-21 09:35:00,32.4,32.5,32.31,32.32,10100.0,25.7882,25.8678,25.7166,25.7245,10100.0
2005-10-21 09:40:00,32.32,32.41,32.2,32.2,4100.0,25.7245,25.7962,25.629,25.629,4100.0
2005-10-21 09:45:00,32.11,32.11,31.89,31.94,10800.0,25.5574,25.5574,25.3823,25.4221,10800.0
2005-10-21 09:50:00,31.96,32.09,31.95,32.08,11300.0,25.438,25.5415,25.43,25.5335,11300.0
2005-10-21 09:55:00,32.08,32.15,32.0,32.05,8700.0,25.5335,25.5892,25.4698,25.5096,8700.0
2005-10-21 10:00:00,32.05,32.17,32.0,32.11,7400.0,25.5096,25.6051,25.4698,25.5574,7400.0
2005-10-21 10:05:00,32.1,32.16,32.0,32.0,4200.0,25.5494,25.5972,25.4698,25.4698,4200.0
2005-10-21 10:10:00,32.03,32.12,32.01,32.12,7700.0,25.4937,25.5653,25.4778,25.5653,7700.0
2005-10-21 10:15:00,32.11,32.12,32.0,32.0,7300.0,25.5574,25.5653,25.4698,25.4698,7300.0
2005-10-21 10:20:00,32.02,32.13,32.01,32.03,6900.0,25.4857,25.5733,25.4778,25.4937,6900.0
2005-10-21 10:25:00,32.03,32.07,32.0,32.07,5900.0,25.4937,25.5255,25.4698,25.5255,5900.0
2005-10-21 10:30:00,32.04,32.1,32.02,32.05,9200.0,25.5017,25.5494,25.4857,25.5096,9200.0
2005-10-21 10:35:00,32.06,32.16,32.0,32.16,89200.0,25.5176,25.5972,25.4698,25.5972,89200.0
2005-10-21 10:40:00,32.16,32.2,32.12,32.12,3700.0,25.5972,25.629,25.5653,25.5653,3700.0
2005-10-21 10:45:00,32.11,32.11,32.04,32.07,4300.0,25.5574,25.5574,25.5017,25.5255,4300.0
2005-10-21 10:50:00,32.07,32.15,32.07,32.1,3700.0,25.5255,25.5892,25.5255,25.5494,3700.0
2005-10-21 10:55:00,32.05,32.09,32.05,32.09,2900.0,25.5096,25.5415,25.5096,25.5415,2900.0
2005-10-21 11:00:00,32.1,32.13,32.04,32.04,3000.0,25.5494,25.5733,25.5017,25.5017,3000.0
2005-10-21 11:05:00,32.02,32.17,32.02,32.17,3100.0,25.4857,25.6051,25.4857,25.6051,3100.0
2005-10-21 11:10:00,32.16,32.19,32.05,32.06,6400.0,25.5972,25.621,25.5096,25.5176,6400.0
2005-10-21 11:15:00,32.05,32.05,32.0,32.05,4000.0,25.5096,25.5096,25.4698,25.5096,4000.0
2005-10-21 11:20:00,32.07,32.14,32.04,32.14,4700.0,25.5255,25.5812,25.5017,25.5812,4700.0
2005-10-21 11:25:00,32.14,32.14,32.1,32.13,4600.0,25.5812,25.5812,25.5494,25.5733,4600.0
2005-10-21 11:30:00,32.13,32.13,32.03,32.06,5500.0,25.5733,25.5733,25.4937,25.5176,5500.0
2005-10-21 11:35:00,32.06,32.08,31.98,31.98,3700.0,25.5176,25.5335,25.4539,25.4539,3700.0
2005-10-21 11:40:00,31.95,31.95,31.74,31.81,13000.0,25.43,25.43,25.2629,25.3186,13000.0
2005-10-21 11:45:00,31.81,31.96,31.81,31.96,6700.0,25.3186,25.438,25.3186,25.438,6700.0
2005-10-21 11:50:00,31.98,32.02,31.98,31.98,3600.0,25.4539,25.4857,25.4539,25.4539,3600.0
2005-10-21 11:55:00,31.97,31.97,31.89,31.92,7000.0,25.4459,25.4459,25.3823,25.4061,7000.0
2005-10-21 12:00:00,31.92,32.04,31.92,32.0,21700.0,25.4061,25.5017,25.4061,25.4698,21700.0
2005-10-21 12:05:00,32.01,32.01,31.95,31.99,10700.0,25.4778,25.4778,25.43,25.4619,10700.0
2005-10-21 12:10:00,31.99,32.03,31.96,31.99,26800.0,25.4619,25.4937,25.438,25.4619,26800.0
2005-10-21 12:15:00,31.99,32.0,31.95,31.95,7500.0,25.4619,25.4698,25.43,25.43,7500.0
2005-10-21 12:20:00,31.95,31.98,31.91,31.97,85800.0,25.43,25.4539,25.3982,25.4459,85800.0
2005-10-21 12:25:00,31.98,32.01,31.96,32.0,60800.0,25.4539,25.4778,25.438,25.4698,60800.0
2005-10-21 12:30:00,32.0,32.03,31.99,32.0,123400.0,25.4698,25.4937,25.4619,25.4698,123400.0
2005-10-21 12:35:00,31.99,32.03,31.97,32.0,40200.0,25.4619,25.4937,25.4459,25.4698,40200.0
2005-10-21 12:40:00,32.0,32.11,32.0,32.11,118400.0,25.4698,25.5574,25.4698,25.5574,118400.0
2005-10-21 12:45:00,32.12,32.23,32.12,32.22,12800.0,25.5653,25.6529,25.5653,25.6449,12800.0
2005-10-21 12:50:00,32.2,32.42,32.19,32.4,16300.0,25.629,25.8041,25.621,25.7882,16300.0
2005-10-21 12:55:00,32.38,32.43,32.38,32.42,6600.0,25.7723,25.8121,25.7723,25.8041,6600.0
2005-10-21 13:00:00,32.42,32.46,32.4,32.41,9300.0,25.8041,25.8359,25.7882,25.7962,9300.0
2005-10-21 13:05:00,32.41,32.44,32.38,32.38,9900.0,25.7962,25.82,25.7723,25.7723,9900.0
2005-10-21 13:10:00,32.36,32.39,32.28,32.31,5700.0,25.7564,25.7802,25.6927,25.7166,5700.0
2005-10-21 13:15:00,32.32,32.32,32.25,32.25,1100.0,25.7245,25.7245,25.6688,25.6688,1100.0
2005-10-21 13:20:00,32.25,32.27,32.21,32.27,2400.0,25.6688,25.6847,25.637,25.6847,2400.0
2005-10-21 13:25:00,32.24,32.33,32.24,32.33,1900.0,25.6608,25.7325,25.6608,25.7325,1900.0
2005-10-21 13:30:00,32.33,32.45,32.33,32.4,9000.0,25.7325,25.828,25.7325,25.7882,9000.0
2005-10-21 13:35:00,32.4,32.41,32.34,32.35,2700.0,25.7882,25.7962,25.7404,25.7484,2700.0
2005-10-21 13:40:00,32.34,32.34,32.32,32.33,1200.0,25.7404,25.7404,25.7245,25.7325,1200.0
2005-10-21 13:45:00,32.33,32.46,32.33,32.46,2400.0,25.7325,25.8359,25.7325,25.8359,2400.0
2005-10-21 13:50:00,32.45,32.45,32.34,32.37,3000.0,25.828,25.828,25.7404,25.7643,3000.0
2005-10-21 13:55:00,32.37,32.4,32.36,32.38,2800.0,25.7643,25.7882,25.7564,25.7723,2800.0
2005-10-21 14:00:00,32.37,32.4,32.37,32.4,3600.0,25.7643,25.7882,25.7643,25.7882,3600.0
2005-10-21 14:05:00,32.4,32.4,32.34,32.38,8200.0,25.7882,25.7882,25.7404,25.7723,8200.0
2005-10-21 14:10:00,32.39,32.47,32.38,32.46,12000.0,25.7802,25.8439,25.7723,25.8359,12000.0
2005-10-21 14:15:00,32.45,32.45,32.39,32.39,5700.0,25.828,25.828,25.7802,25.7802,5700.0
2005-10-21 14:20:00,32.4,32.47,32.4,32.46,4300.0,25.7882,25.8439,25.7882,25.8359,4300.0
2005-10-21 14:25:00,32.46,32.55,32.43,32.55,21800.0,25.8359,25.9076,25.8121,25.9076,21800.0
2005-10-21 14:30:00,32.56,32.57,32.48,32.48,8600.0,25.9155,25.9235,25.8519,25.8519,8600.0
2005-10-21 14:35:00,32.48,32.51,32.47,32.47,7800.0,25.8519,25.8757,25.8439,25.8439,7800.0
2005-10-21 14:40:00,32.47,32.48,32.4,32.45,5900.0,25.8439,25.8519,25.7882,25.828,5900.0
2005-10-21 14:45:00,32.45,32.53,32.44,32.49,6200.0,25.828,25.8917,25.82,25.8598,6200.0
2005-10-21 14:50:00,32.5,32.54,32.49,32.54,7700.0,25.8678,25.8996,25.8598,25.8996,7700.0
2005-10-21 14:55:00,32.55,32.55,32.5,32.5,6800.0,25.9076,25.9076,25.8678,25.8678,6800.0
2005-10-21 15:00:00,32.5,32.51,32.46,32.46,5700.0,25.8678,25.8757,25.8359,25.8359,5700.0
2005-10-21 15:05:00,32.46,32.46,32.38,32.38,27400.0,25.8359,25.8359,25.7723,25.7723,27400.0
2005-10-21 15:10:00,32.38,32.43,32.34,32.37,7900.0,25.7723,25.8121,25.7404,25.7643,7900.0
2005-10-21 15:15:00,32.34,32.41,32.34,32.41,176600.0,25.7404,25.7962,25.7404,25.7962,176600.0
2005-10-21 15:20:00,32.4,32.43,32.4,32.43,18400.0,25.7882,25.8121,25.7882,25.8121,18400.0
2005-10-21 15:25:00,32.41,32.43,32.4,32.42,13200.0,25.7962,25.8121,25.7882,25.8041,13200.0
2005-10-21 15:30:00,32.42,32.42,32.4,32.41,37900.0,25.8041,25.8041,25.7882,25.7962,37900.0
2005-10-21 15:35:00,32.41,32.43,32.4,32.42,17100.0,25.7962,25.8121,25.7882,25.8041,17100.0
2005-10-21 15:40:00,32.42,32.46,32.41,32.46,32700.0,25.8041,25.8359,25.7962,25.8359,32700.0
2005-10-21 15:45:00,32.45,32.55,32.44,32.54,43900.0,25.828,25.9076,25.82,25.8996,43900.0
2005-10-21 15:50:00,32.54,32.56,32.51,32.56,31300.0,25.8996,25.9155,25.8757,25.9155,31300.0
2005-10-21 15:55:00,32.57,32.61,32.57,32.6,73500.0,25.9235,25.9553,25.9235,25.9474,73500.0
2005-10-24 09:30:00,32.86,32.93,32.64,32.93,21000.0,26.1543,26.21,25.9792,26.21,21000.0
2005-10-24 09:35:00,32.95,32.95,32.81,32.85,3900.0,26.226,26.226,26.1145,26.1464,3900.0
2005-10-24 09:40:00,32.83,32.92,32.82,32.92,9800.0,26.1304,26.2021,26.1225,26.2021,9800.0
2005-10-24 09:45:00,32.92,32.94,32.76,32.94,14900.0,26.2021,26.218,26.0747,26.218,14900.0
2005-10-24 09:50:00,32.92,32.97,32.91,32.95,8400.0,26.2021,26.2419,26.1941,26.226,8400.0
2005-10-24 09:55:00,32.93,32.94,32.91,32.93,5400.0,26.21,26.218,26.1941,26.21,5400.0
2005-10-24 10:00:00,32.93,32.98,32.92,32.98,7400.0,26.21,26.2498,26.2021,26.2498,7400.0
2005-10-24 10:05:00,32.93,33.03,32.93,32.98,72800.0,26.21,26.2896,26.21,26.2498,72800.0
2005-10-24 10:10:00,32.99,32.99,32.96,32.99,14600.0,26.2578,26.2578,26.2339,26.2578,14600.0
2005-10-24 10:15:00,32.98,32.98,32.96,32.96,6700.0,26.2498,26.2498,26.2339,26.2339,6700.0
2005-10-24 10:20:00,32.96,32.97,32.87,32.87,7800.0,26.2339,26.2419,26.1623,26.1623,7800.0
2005-10-24 10:25:00,32.83,32.84,32.77,32.83,12800.0,26.1304,26.1384,26.0827,26.1304,12800.0
2005-10-24 10:30:00,32.83,32.86,32.78,32.86,11000.0,26.1304,26.1543,26.0906,26.1543,11000.0
2005-10-24 10:35:00,32.87,32.87,32.74,32.74,7000.0,26.1623,26.1623,26.0588,26.0588,7000.0
2005-10-24 10:40:00,32.75,32.75,32.7,32.73,10300.0,26.0668,26.0668,26.027,26.0508,10300.0
2005-10-24 10:45:00,32.72,32.75,32.7,32.7,6200.0,26.0429,26.0668,26.027,26.027,6200.0
2005-10-24 10:50:00,32.7,32.74,32.7,32.71,14000.0,26.027,26.0588,26.027,26.0349,14000.0
2005-10-24 10:55:00,32.72,32.75,32.72,32.75,7900.0,26.0429,26.0668,26.0429,26.0668,7900.0
2005-10-24 11:00:00,32.75,32.77,32.71,32.72,8100.0,26.0668,26.0827,26.0349,26.0429,8100.0
2005-10-24 11:05:00,32.73,32.78,32.73,32.76,15900.0,26.0508,26.0906,26.0508,26.0747,15900.0
2005-10-24 11:10:00,32.77,32.78,32.76,32.77,15600.0,26.0827,26.0906,26.0747,26.0827,15600.0
2005-10-24 11:15:00,32.76,32.79,32.76,32.79,6100.0,26.0747,26.0986,26.0747,26.0986,6100.0
2005-10-24 11:20:00,32.78,32.79,32.76,32.76,4400.0,26.0906,26.0986,26.0747,26.0747,4400.0
2005-10-24 11:25:00,32.76,32.94,32.76,32.94,9300.0,26.0747,26.218,26.0747,26.218,9300.0
2005-10-24 11:30:00,32.91,32.97,32.91,32.96,5600.0,26.1941,26.2419,26.1941,26.2339,5600.0
2005-10-24 11:35:00,32.95,32.96,32.95,32.96,3700.0,26.226,26.2339,26.226,26.2339,3700.0
2005-10-24 11:40:00,32.95,32.95,32.92,32.92,3200.0,26.226,26.226,26.2021,26.2021,3200.0
2005-10-24 11:45:00,32.91,32.91,32.87,32.9,12600.0,26.1941,26.1941,26.1623,26.1862,12600.0
2005-10-24 11:50:00,32.9,33.0,32.9,32.99,8400.0,26.1862,26.2658,26.1862,26.2578,8400.0
2005-10-24 11:55:00,32.96,32.96,32.86,32.86,2300.0,26.2339,26.2339,26.1543,26.1543,2300.0
2005-10-24 12:00:00,32.86,32.86,32.84,32.85,2200.0,26.1543,26.1543,26.1384,26.1464,2200.0
2005-10-24 12:05:00,32.84,32.98,32.84,32.97,10800.0,26.1384,26.2498,26.1384,26.2419,10800.0
2005-10-24 12:10:00,32.97,32.97,32.9,32.92,6500.0,26.2419,26.2419,26.1862,26.2021,6500.0
2005-10-24 12:15:00,32.92,32.92,32.88,32.88,1200.0,26.2021,26.2021,26.1702,26.1702,1200.0
2005-10-24 12:20:00,32.86,32.91,32.85,32.91,4400.0,26.1543,26.1941,26.1464,26.1941,4400.0
2005-10-24 12:25:00,32.93,33.0,32.93,33.0,19600.0,26.21,26.2658,26.21,26.2658,19600.0
2005-10-24 12:30:00,33.0,33.0,32.97,32.99,3900.0,26.2658,26.2658,26.2419,26.2578,3900.0
2005-10-24 12:35:00,32.99,33.03,32.99,33.02,2600.0,26.2578,26.2896,26.2578,26.2817,2600.0
2005-10-24 12:40:00,33.01,33.01,33.01,33.01,1200.0,26.2737,26.2737,26.2737,26.2737,1200.0
2005-10-24 12:45:00,33.0,33.0,32.98,32.98,1400.0,26.2658,26.2658,26.2498,26.2498,1400.0
2005-10-24 12:50:00,32.98,32.98,32.93,32.93,24300.0,26.2498,26.2498,26.21,26.21,24300.0
2005-10-24 12:55:00,32.98,32.98,32.93,32.93,13700.0,26.2498,26.2498,26.21,26.21,13700.0
2005-10-24 13:00:00,32.93,32.94,32.93,32.93,5200.0,26.21,26.218,26.21,26.21,5200.0
2005-10-24 13:05:00,32.92,32.92,32.83,32.88,2900.0,26.2021,26.2021,26.1304,26.1702,2900.0
2005-10-24 13:10:00,32.87,32.91,32.87,32.89,2400.0,26.1623,26.1941,26.1623,26.1782,2400.0
2005-10-24 13:15:00,32.88,32.88,32.84,32.84,4000.0,26.1702,26.1702,26.1384,26.1384,4000.0
2005-10-24 13:20:00,32.84,32.88,32.84,32.85,7000.0,26.1384,26.1702,26.1384,26.1464,7000.0
2005-10-24 13:25:00,32.86,32.9,32.86,32.9,3300.0,26.1543,26.1862,26.1543,26.1862,3300.0
2005-10-24 13:30:00,32.9,32.91,32.9,32.91,5700.0,26.1862,26.1941,26.1862,26.1941,5700.0
2005-10-24 13:35:00,32.91,32.92,32.91,32.91,5000.0,26.1941,26.2021,26.1941,26.1941,5000.0
2005-10-24 13:40:00,32.92,32.92,32.89,32.89,3100.0,26.2021,26.2021,26.1782,26.1782,3100.0
2005-10-24 13:45:00,32.89,32.9,32.88,32.89,10400.0,26.1782,26.1862,26.1702,26.1782,10400.0
2005-10-24 13:50:00,32.88,32.9,32.87,32.87,4900.0,26.1702,26.1862,26.1623,26.1623,4900.0
2005-10-24 13:55:00,32.87,32.89,32.85,32.85,8100.0,26.1623,26.1782,26.1464,26.1464,8100.0
2005-10-24 14:00:00,32.85,32.87,32.83,32.87,8000.0,26.1464,26.1623,26.1304,26.1623,8000.0
2005-10-24 14:05:00,32.88,32.88,32.84,32.86,11400.0,26.1702,26.1702,26.1384,26.1543,11400.0
2005-10-24 14:10:00,32.87,32.87,32.83,32.83,9600.0,26.1623,26.1623,26.1304,26.1304,9600.0
2005-10-24 14:15:00,32.83,32.85,32.83,32.84,5500.0,26.1304,26.1464,26.1304,26.1384,5500.0
2005-10-24 14:20:00,32.83,32.84,32.83,32.84,2700.0,26.1304,26.1384,26.1304,26.1384,2700.0
2005-10-24 14:25:00,32.83,32.87,32.83,32.87,7200.0,26.1304,26.1623,26.1304,26.1623,7200.0
2005-10-24 14:30:00,32.86,32.9,32.86,32.87,34500.0,26.1543,26.1862,26.1543,26.1623,34500.0
2005-10-24 14:35:00,32.86,32.87,32.78,32.8,15100.0,26.1543,26.1623,26.0906,26.1066,15100.0
2005-10-24 14:40:00,32.79,32.79,32.76,32.77,6400.0,26.0986,26.0986,26.0747,26.0827,6400.0
2005-10-24 14:45:00,32.78,32.78,32.75,32.75,6800.0,26.0906,26.0906,26.0668,26.0668,6800.0
2005-10-24 14:50:00,32.76,32.77,32.73,32.76,20400.0,26.0747,26.0827,26.0508,26.0747,20400.0
2005-10-24 14:55:00,32.76,32.77,32.75,32.76,16700.0,26.0747,26.0827,26.0668,26.0747,16700.0
2005-10-24 15:00:00,32.75,32.88,32.75,32.88,10400.0,26.0668,26.1702,26.0668,26.1702,10400.0
2005-10-24 15:05:00,32.88,32.88,32.82,32.82,3700.0,26.1702,26.1702,26.1225,26.1225,3700.0
2005-10-24 15:10:00,32.82,32.83,32.8,32.8,7200.0,26.1225,26.1304,26.1066,26.1066,7200.0
2005-10-24 15:15:00,32.8,32.81,32.8,32.81,4900.0,26.1066,26.1145,26.1066,26.1145,4900.0
2005-10-24 15:20:00,32.8,32.83,32.8,32.83,6800.0,26.1066,26.1304,26.1066,26.1304,6800.0
2005-10-24 15:25:00,32.83,32.85,32.81,32.82,8800.0,26.1304,26.1464,26.1145,26.1225,8800.0
2005-10-24 15:30:00,32.82,32.85,32.82,32.84,21200.0,26.1225,26.1464,26.1225,26.1384,21200.0
2005-10-24 15:35:00,32.84,32.91,32.84,32.91,13600.0,26.1384,26.1941,26.1384,26.1941,13600.0
2005-10-24 15:40:00,32.91,32.92,32.9,32.91,25300.0,26.1941,26.2021,26.1862,26.1941,25300.0
2005-10-24 15:45:00,32.91,32.99,32.91,32.99,17500.0,26.1941,26.2578,26.1941,26.2578,17500.0
2005-10-24 15:50:00,32.99,33.03,32.98,33.01,27100.0,26.2578,26.2896,26.2498,26.2737,27100.0
2005-10-24 15:55:00,33.0,33.07,32.99,33.07,26300.0,26.2658,26.3215,26.2578,26.3215,26300.0
2005-10-25 09:30:00,33.1,33.1,33.0,33.0,19900.0,26.3453,26.3453,26.2658,26.2658,19900.0
2005-10-25 09:35:00,33.0,33.01,32.92,32.96,4800.0,26.2658,26.2737,26.2021,26.2339,4800.0
2005-10-25 09:40:00,32.97,33.0,32.92,32.92,7500.0,26.2419,26.2658,26.2021,26.2021,7500.0
2005-10-25 09:45:00,32.93,32.93,32.8,32.8,12000.0,26.21,26.21,26.1066,26.1066,12000.0
2005-10-25 09:50:00,32.8,32.85,32.76,32.83,15400.0,26.1066,26.1464,26.0747,26.1304,15400.0
2005-10-25 09:55:00,32.84,32.95,32.84,32.9,12400.0,26.1384,26.226,26.1384,26.1862,12400.0
2005-10-25 10:00:00,32.86,32.92,32.85,32.9,244900.0,26.1543,26.2021,26.1464,26.1862,244900.0
2005-10-25 10:05:00,32.88,32.88,32.83,32.86,14700.0,26.1702,26.1702,26.1304,26.1543,14700.0
2005-10-25 10:10:00,32.86,32.87,32.84,32.84,5100.0,26.1543,26.1623,26.1384,26.1384,5100.0
2005-10-25 10:15:00,32.84,32.84,32.69,32.69,8400.0,26.1384,26.1384,26.019,26.019,8400.0
2005-10-25 10:20:00,32.69,32.73,32.65,32.73,12400.0,26.019,26.0508,25.9872,26.0508,12400.0
2005-10-25 10:25:00,32.73,32.84,32.73,32.82,8100.0,26.0508,26.1384,26.0508,26.1225,8100.0
2005-10-25 10:30:00,32.82,32.89,32.81,32.86,9000.0,26.1225,26.1782,26.1145,26.1543,9000.0
2005-10-25 10:35:00,32.85,32.86,32.8,32.8,5100.0,26.1464,26.1543,26.1066,26.1066,5100.0
2005-10-25 10:40:00,32.8,32.82,32.79,32.82,4000.0,26.1066,26.1225,26.0986,26.1225,4000.0
2005-10-25 10:45:00,32.82,32.83,32.74,32.74,6300.0,26.1225,26.1304,26.0588,26.0588,6300.0
2005-10-25 10:50:00,32.74,32.78,32.73,32.78,6500.0,26.0588,26.0906,26.0508,26.0906,6500.0
2005-10-25 10:55:00,32.78,32.78,32.73,32.73,3100.0,26.0906,26.0906,26.0508,26.0508,3100.0
2005-10-25 11:00:00,32.73,32.75,32.72,32.73,6700.0,26.0508,26.0668,26.0429,26.0508,6700.0
2005-10-25 11:05:00,32.73,32.75,32.73,32.73,6100.0,26.0508,26.0668,26.0508,26.0508,6100.0
2005-10-25 11:10:00,32.73,32.74,32.7,32.71,43000.0,26.0508,26.0588,26.027,26.0349,43000.0
2005-10-25 11:15:00,32.7,32.72,32.65,32.65,24500.0,26.027,26.0429,25.9872,25.9872,24500.0
2005-10-25 11:20:00,32.63,32.64,32.6,32.62,6800.0,25.9713,25.9792,25.9474,25.9633,6800.0
2005-10-25 11:25:00,32.62,32.63,32.59,32.62,5000.0,25.9633,25.9713,25.9394,25.9633,5000.0
2005-10-25 11:30:00,32.61,32.61,32.58,32.59,6200.0,25.9553,25.9553,25.9315,25.9394,6200.0
2005-10-25 11:35:00,32.59,32.59,32.55,32.56,6200.0,25.9394,25.9394,25.9076,25.9155,6200.0
2005-10-25 11:40:00,32.56,32.59,32.56,32.58,10500.0,25.9155,25.9394,25.9155,25.9315,10500.0
2005-10-25 11:45:00,32.58,32.66,32.58,32.66,3700.0,25.9315,25.9951,25.9315,25.9951,3700.0
2005-10-25 11:50:00,32.66,32.67,32.59,32.6,3700.0,25.9951,26.0031,25.9394,25.9474,3700.0
2005-10-25 11:55:00,32.59,32.59,32.55,32.55,10100.0,25.9394,25.9394,25.9076,25.9076,10100.0
2005-10-25 12:00:00,32.55,32.56,32.53,32.54,32700.0,25.9076,25.9155,25.8917,25.8996,32700.0
2005-10-25 12:05:00,32.55,32.62,32.55,32.61,33900.0,25.9076,25.9633,25.9076,25.9553,33900.0
2005-10-25 12:10:00,32.61,32.61,32.57,32.6,7800.0,25.9553,25.9553,25.9235,25.9474,7800.0
2005-10-25 12:15:00,32.61,32.64,32.6,32.63,5300.0,25.9553,25.9792,25.9474,25.9713,5300.0
2005-10-25 12:20:00,32.63,32.63,32.54,32.54,5000.0,25.9713,25.9713,25.8996,25.8996,5000.0
2005-10-25 12:25:00,32.54,32.54,32.46,32.5,6200.0,25.8996,25.8996,25.8359,25.8678,6200.0
2005-10-25 12:30:00,32.46,32.46,32.41,32.44,8200.0,25.8359,25.8359,25.7962,25.82,8200.0
2005-10-25 12:35:00,32.44,32.45,32.4,32.42,9500.0,25.82,25.828,25.7882,25.8041,9500.0
2005-10-25 12:40:00,32.43,32.55,32.41,32.53,46300.0,25.8121,25.9076,25.7962,25.8917,46300.0
2005-10-25 12:45:00,32.53,32.56,32.5,32.53,2200.0,25.8917,25.9155,25.8678,25.8917,2200.0
2005-10-25 12:50:00,32.51,32.52,32.5,32.5,5000.0,25.8757,25.8837,25.8678,25.8678,5000.0
2005-10-25 12:55:00,32.49,32.5,32.49,32.5,4500.0,25.8598,25.8678,25.8598,25.8678,4500.0
2005-10-25 13:00:00,32.5,32.51,32.49,32.51,5800.0,25.8678,25.8757,25.8598,25.8757,5800.0
2005-10-25 13:05:00,32.52,32.57,32.52,32.53,6400.0,25.8837,25.9235,25.8837,25.8917,6400.0
2005-10-25 13:10:00,32.53,32.57,32.53,32.57,5500.0,25.8917,25.9235,25.8917,25.9235,5500.0
2005-10-25 13:15:00,32.58,32.64,32.57,32.6,5000.0,25.9315,25.9792,25.9235,25.9474,5000.0
2005-10-25 13:20:00,32.61,32.62,32.59,32.61,2700.0,25.9553,25.9633,25.9394,25.9553,2700.0
2005-10-25 13:25:00,32.62,32.62,32.6,32.61,8100.0,25.9633,25.9633,25.9474,25.9553,8100.0
2005-10-25 13:30:00,32.62,32.63,32.54,32.54,8600.0,25.9633,25.9713,25.8996,25.8996,8600.0
2005-10-25 13:35:00,32.54,32.55,32.53,32.53,8100.0,25.8996,25.9076,25.8917,25.8917,8100.0
2005-10-25 13:40:00,32.48,32.51,32.45,32.47,5200.0,25.8519,25.8757,25.828,25.8439,5200.0
2005-10-25 13:45:00,32.49,32.49,32.47,32.47,4000.0,25.8598,25.8598,25.8439,25.8439,4000.0
2005-10-25 13:50:00,32.48,32.48,32.44,32.44,6600.0,25.8519,25.8519,25.82,25.82,6600.0
2005-10-25 13:55:00,32.44,32.45,32.43,32.43,3300.0,25.82,25.828,25.8121,25.8121,3300.0
2005-10-25 14:00:00,32.43,32.46,32.43,32.46,53800.0,25.8121,25.8359,25.8121,25.8359,53800.0
2005-10-25 14:05:00,32.47,32.47,32.46,32.46,8200.0,25.8439,25.8439,25.8359,25.8359,8200.0
2005-10-25 14:10:00,32.47,32.47,32.46,32.47,10200.0,25.8439,25.8439,25.8359,25.8439,10200.0
2005-10-25 14:15:00,32.47,32.47,32.46,32.46,3700.0,25.8439,25.8439,25.8359,25.8359,3700.0
2005-10-25 14:20:00,32.46,32.47,32.45,32.46,11600.0,25.8359,25.8439,25.828,25.8359,11600.0
2005-10-25 14:25:00,32.45,32.54,32.42,32.54,59400.0,25.828,25.8996,25.8041,25.8996,59400.0
2005-10-25 14:30:00,32.54,32.54,32.48,32.52,10600.0,25.8996,25.8996,25.8519,25.8837,10600.0
2005-10-25 14:35:00,32.52,32.59,32.52,32.58,7300.0,25.8837,25.9394,25.8837,25.9315,7300.0
2005-10-25 14:40:00,32.59,32.61,32.57,32.57,13900.0,25.9394,25.9553,25.9235,25.9235,13900.0
2005-10-25 14:45:00,32.58,32.61,32.55,32.55,8700.0,25.9315,25.9553,25.9076,25.9076,8700.0
2005-10-25 14:50:00,32.56,32.57,32.48,32.48,11100.0,25.9155,25.9235,25.8519,25.8519,11100.0
2005-10-25 14:55:00,32.49,32.5,32.45,32.49,12600.0,25.8598,25.8678,25.828,25.8598,12600.0
2005-10-25 15:00:00,32.48,32.49,32.45,32.47,22500.0,25.8519,25.8598,25.828,25.8439,22500.0
2005-10-25 15:05:00,32.47,32.48,32.46,32.48,12900.0,25.8439,25.8519,25.8359,25.8519,12900.0
2005-10-25 15:10:00,32.48,32.48,32.45,32.47,15400.0,25.8519,25.8519,25.828,25.8439,15400.0
2005-10-25 15:15:00,32.46,32.48,32.45,32.46,13500.0,25.8359,25.8519,25.828,25.8359,13500.0
2005-10-25 15:20:00,32.46,32.49,32.46,32.48,5200.0,25.8359,25.8598,25.8359,25.8519,5200.0
2005-10-25 15:25:00,32.48,32.57,32.47,32.55,6200.0,25.8519,25.9235,25.8439,25.9076,6200.0
2005-10-25 15:30:00,32.55,32.55,32.53,32.55,11600.0,25.9076,25.9076,25.8917,25.9076,11600.0
2005-10-25 15:35:00,32.54,32.61,32.5,32.61,14000.0,25.8996,25.9553,25.8678,25.9553,14000.0
2005-10-25 15:40:00,32.61,32.64,32.61,32.63,7100.0,25.9553,25.9792,25.9553,25.9713,7100.0
2005-10-25 15:45:00,32.64,32.72,32.64,32.68,17900.0,25.9792,26.0429,25.9792,26.0111,17900.0
2005-10-25 15:50:00,32.67,32.67,32.65,32.67,13200.0,26.0031,26.0031,25.9872,26.0031,13200.0
2005-10-25 15:55:00,32.68,32.69,32.65,32.65,15400.0,26.0111,26.019,25.9872,25.9872,15400.0
2005-10-26 09:30:00,32.69,32.69,32.67,32.67,10800.0,26.019,26.019,26.0031,26.0031,10800.0
2005-10-26 09:35:00,32.74,32.75,32.5,32.51,12200.0,26.0588,26.0668,25.8678,25.8757,12200.0
2005-10-26 09:40:00,32.5,32.57,32.49,32.56,20600.0,25.8678,25.9235,25.8598,25.9155,20600.0
2005-10-26 09:45:00,32.62,32.78,32.62,32.78,7500.0,25.9633,26.0906,25.9633,26.0906,7500.0
2005-10-26 09:50:00,32.78,32.81,32.77,32.8,2800.0,26.0906,26.1145,26.0827,26.1066,2800.0
2005-10-26 09:55:00,32.79,32.86,32.79,32.84,5400.0,26.0986,26.1543,26.0986,26.1384,5400.0
2005-10-26 10:00:00,32.87,32.87,32.81,32.81,4200.0,26.1623,26.1623,26.1145,26.1145,4200.0
2005-10-26 10:05:00,32.79,32.9,32.78,32.9,11700.0,26.0986,26.1862,26.0906,26.1862,11700.0
2005-10-26 10:10:00,32.91,33.07,32.91,33.06,14600.0,26.1941,26.3215,26.1941,26.3135,14600.0
2005-10-26 10:15:00,33.08,33.09,33.06,33.08,5100.0,26.3294,26.3374,26.3135,26.3294,5100.0
2005-10-26 10:20:00,33.06,33.08,33.01,33.05,10300.0,26.3135,26.3294,26.2737,26.3055,10300.0
2005-10-26 10:25:00,33.04,33.11,33.03,33.03,3300.0,26.2976,26.3533,26.2896,26.2896,3300.0
2005-10-26 10:30:00,33.03,33.07,33.01,33.05,6300.0,26.2896,26.3215,26.2737,26.3055,6300.0
2005-10-26 10:35:00,33.05,33.05,32.95,32.95,6600.0,26.3055,26.3055,26.226,26.226,6600.0
2005-10-26 10:40:00,32.95,33.0,32.94,32.94,6000.0,26.226,26.2658,26.218,26.218,6000.0
2005-10-26 10:45:00,32.92,32.98,32.92,32.96,6000.0,26.2021,26.2498,26.2021,26.2339,6000.0
2005-10-26 10:50:00,32.97,33.1,32.97,33.05,8000.0,26.2419,26.3453,26.2419,26.3055,8000.0
2005-10-26 10:55:00,33.03,33.14,33.03,33.11,3800.0,26.2896,26.3772,26.2896,26.3533,3800.0
2005-10-26 11:00:00,33.11,33.12,33.07,33.08,17600.0,26.3533,26.3613,26.3215,26.3294,17600.0
2005-10-26 11:05:00,33.1,33.14,33.1,33.11,7000.0,26.3453,26.3772,26.3453,26.3533,7000.0
2005-10-26 11:10:00,33.12,33.18,33.12,33.16,9500.0,26.3613,26.409,26.3613,26.3931,9500.0
2005-10-26 11:15:00,33.16,33.17,33.13,33.14,6700.0,26.3931,26.4011,26.3692,26.3772,6700.0
2005-10-26 11:20:00,33.13,33.13,33.1,33.13,9500.0,26.3692,26.3692,26.3453,26.3692,9500.0
2005-10-26 11:25:00,33.14,33.28,33.14,33.25,6700.0,26.3772,26.4886,26.3772,26.4647,6700.0
2005-10-26 11:30:00,33.25,33.27,33.25,33.26,6100.0,26.4647,26.4807,26.4647,26.4727,6100.0
2005-10-26 11:35:00,33.26,33.27,33.25,33.26,8800.0,26.4727,26.4807,26.4647,26.4727,8800.0
2005-10-26 11:40:00,33.26,33.29,33.26,33.26,5200.0,26.4727,26.4966,26.4727,26.4727,5200.0
2005-10-26 11:45:00,33.26,33.29,33.26,33.28,18100.0,26.4727,26.4966,26.4727,26.4886,18100.0
2005-10-26 11:50:00,33.28,33.28,33.25,33.25,10800.0,26.4886,26.4886,26.4647,26.4647,10800.0
2005-10-26 11:55:00,33.25,33.26,33.08,33.13,33400.0,26.4647,26.4727,26.3294,26.3692,33400.0
2005-10-26 12:00:00,33.13,33.15,33.09,33.09,5800.0,26.3692,26.3851,26.3374,26.3374,5800.0
2005-10-26 12:05:00,33.06,33.09,33.06,33.09,1700.0,26.3135,26.3374,26.3135,26.3374,1700.0
2005-10-26 12:10:00,33.09,33.14,33.08,33.1,1800.0,26.3374,26.3772,26.3294,26.3453,1800.0
2005-10-26 12:15:00,33.11,33.13,33.09,33.13,2300.0,26.3533,26.3692,26.3374,26.3692,2300.0
2005-10-26 12:20:00,33.13,33.13,33.07,33.09,2100.0,26.3692,26.3692,26.3215,26.3374,2100.0
2005-10-26 12:25:00,33.09,33.09,33.06,33.09,1500.0,26.3374,26.3374,26.3135,26.3374,1500.0
2005-10-26 12:30:00,33.09,33.14,33.08,33.13,2000.0,26.3374,26.3772,26.3294,26.3692,2000.0
2005-10-26 12:35:00,33.11,33.13,33.08,33.08,3800.0,26.3533,26.3692,26.3294,26.3294,3800.0
2005-10-26 12:40:00,33.06,33.07,33.05,33.06,7800.0,26.3135,26.3215,26.3055,26.3135,7800.0
2005-10-26 12:45:00,33.06,33.11,33.05,33.11,3400.0,26.3135,26.3533,26.3055,26.3533,3400.0
2005-10-26 12:50:00,33.1,33.1,33.07,33.07,2400.0,26.3453,26.3453,26.3215,26.3215,2400.0
2005-10-26 12:55:00,33.06,33.08,33.05,33.08,6700.0,26.3135,26.3294,26.3055,26.3294,6700.0
2005-10-26 13:00:00,33.07,33.07,33.05,33.05,9200.0,26.3215,26.3215,26.3055,26.3055,9200.0
2005-10-26 13:05:00,33.06,33.07,33.05,33.05,2800.0,26.3135,26.3215,26.3055,26.3055,2800.0
2005-10-26 13:10:00,33.05,33.07,33.01,33.02,5300.0,26.3055,26.3215,26.2737,26.2817,5300.0
2005-10-26 13:15:00,33.02,33.02,33.01,33.01,3600.0,26.2817,26.2817,26.2737,26.2737,3600.0
2005-10-26 13:20:00,33.01,33.06,32.99,33.06,6700.0,26.2737,26.3135,26.2578,26.3135,6700.0
2005-10-26 13:25:00,33.07,33.07,33.05,33.06,1300.0,26.3215,26.3215,26.3055,26.3135,1300.0
2005-10-26 13:30:00,33.06,33.07,33.05,33.05,2400.0,26.3135,26.3215,26.3055,26.3055,2400.0
2005-10-26 13:35:00,33.04,33.05,33.03,33.05,2100.0,26.2976,26.3055,26.2896,26.3055,2100.0
2005-10-26 13:40:00,33.05,33.06,33.03,33.06,4500.0,26.3055,26.3135,26.2896,26.3135,4500.0
2005-10-26 13:45:00,33.04,33.06,33.03,33.04,4400.0,26.2976,26.3135,26.2896,26.2976,4400.0
2005-10-26 13:50:00,33.03,33.07,33.01,33.07,8400.0,26.2896,26.3215,26.2737,26.3215,8400.0
2005-10-26 13:55:00,33.08,33.12,33.08,33.1,3800.0,26.3294,26.3613,26.3294,26.3453,3800.0
2005-10-26 14:00:00,33.08,33.2,33.08,33.18,5100.0,26.3294,26.4249,26.3294,26.409,5100.0
2005-10-26 14:05:00,33.19,33.25,33.11,33.12,5000.0,26.417,26.4647,26.3533,26.3613,5000.0
2005-10-26 14:10:00,33.12,33.19,33.12,33.15,4000.0,26.3613,26.417,26.3613,26.3851,4000.0
2005-10-26 14:15:00,33.13,33.14,33.09,33.09,4300.0,26.3692,26.3772,26.3374,26.3374,4300.0
2005-10-26 14:20:00,33.1,33.19,33.1,33.16,5100.0,26.3453,26.417,26.3453,26.3931,5100.0
2005-10-26 14:25:00,33.15,33.15,33.1,33.1,5200.0,26.3851,26.3851,26.3453,26.3453,5200.0
2005-10-26 14:30:00,33.08,33.08,33.06,33.06,2800.0,26.3294,26.3294,26.3135,26.3135,2800.0
2005-10-26 14:35:00,33.04,33.04,33.0,33.01,3700.0,26.2976,26.2976,26.2658,26.2737,3700.0
2005-10-26 14:40:00,33.02,33.09,33.01,33.07,30300.0,26.2817,26.3374,26.2737,26.3215,30300.0
2005-10-26 14:45:00,33.07,33.08,33.05,33.07,2900.0,26.3215,26.3294,26.3055,26.3215,2900.0
2005-10-26 14:50:00,33.07,33.12,33.0,33.12,7900.0,26.3215,26.3613,26.2658,26.3613,7900.0
2005-10-26 14:55:00,33.11,33.13,33.1,33.1,9100.0,26.3533,26.3692,26.3453,26.3453,9100.0
2005-10-26 15:00:00,33.1,33.13,33.1,33.11,5600.0,26.3453,26.3692,26.3453,26.3533,5600.0
2005-10-26 15:05:00,33.11,33.15,33.11,33.14,6900.0,26.3533,26.3851,26.3533,26.3772,6900.0
2005-10-26 15:10:00,33.14,33.15,33.1,33.11,16600.0,26.3772,26.3851,26.3453,26.3533,16600.0
2005-10-26 15:15:00,33.1,33.12,33.1,33.12,6000.0,26.3453,26.3613,26.3453,26.3613,6000.0
2005-10-26 15:20:00,33.12,33.13,33.1,33.1,11000.0,26.3613,26.3692,26.3453,26.3453,11000.0
2005-10-26 15:25:00,33.1,33.12,33.1,33.11,20600.0,26.3453,26.3613,26.3453,26.3533,20600.0
2005-10-26 15:30:00,33.11,33.12,33.1,33.1,17400.0,26.3533,26.3613,26.3453,26.3453,17400.0
2005-10-26 15:35:00,33.1,33.11,33.08,33.08,10900.0,26.3453,26.3533,26.3294,26.3294,10900.0
2005-10-26 15:40:00,33.07,33.07,33.0,33.02,19700.0,26.3215,26.3215,26.2658,26.2817,19700.0
2005-10-26 15:45:00,33.02,33.07,33.01,33.05,25800.0,26.2817,26.3215,26.2737,26.3055,25800.0
2005-10-26 15:50:00,33.05,33.08,33.05,33.06,22200.0,26.3055,26.3294,26.3055,26.3135,22200.0
2005-10-26 15:55:00,33.06,33.07,33.06,33.06,13000.0,26.3135,26.3215,26.3135,26.3135,13000.0
2005-10-27 09:30:00,33.15,33.15,33.06,33.07,13100.0,26.3851,26.3851,26.3135,26.3215,13100.0
2005-10-27 09:35:00,33.12,33.24,33.12,33.22,6400.0,26.3613,26.4568,26.3613,26.4409,6400.0
2005-10-27 09:40:00,33.21,33.21,33.1,33.1,6800.0,26.4329,26.4329,26.3453,26.3453,6800.0
2005-10-27 09:45:00,33.1,33.11,33.1,33.1,3600.0,26.3453,26.3533,26.3453,26.3453,3600.0
2005-10-27 09:50:00,33.06,33.07,33.01,33.06,7800.0,26.3135,26.3215,26.2737,26.3135,7800.0
2005-10-27 09:55:00,33.06,33.09,33.03,33.09,6400.0,26.3135,26.3374,26.2896,26.3374,6400.0
2005-10-27 10:00:00,33.05,33.09,33.05,33.05,4100.0,26.3055,26.3374,26.3055,26.3055,4100.0
2005-10-27 10:05:00,33.05,33.06,33.05,33.05,6500.0,26.3055,26.3135,26.3055,26.3055,6500.0
2005-10-27 10:10:00,33.05,33.13,33.05,33.08,4800.0,26.3055,26.3692,26.3055,26.3294,4800.0
2005-10-27 10:15:00,33.08,33.08,33.05,33.06,1700.0,26.3294,26.3294,26.3055,26.3135,1700.0
2005-10-27 10:20:00,33.06,33.08,33.0,33.08,17700.0,26.3135,26.3294,26.2658,26.3294,17700.0
2005-10-27 10:25:00,33.08,33.11,33.07,33.08,6800.0,26.3294,26.3533,26.3215,26.3294,6800.0
2005-10-27 10:30:00,33.07,33.07,33.03,33.03,3000.0,26.3215,26.3215,26.2896,26.2896,3000.0
2005-10-27 10:35:00,33.03,33.03,32.98,32.99,11700.0,26.2896,26.2896,26.2498,26.2578,11700.0
2005-10-27 10:40:00,32.98,33.03,32.96,33.02,10500.0,26.2498,26.2896,26.2339,26.2817,10500.0
2005-10-27 10:45:00,33.0,33.0,32.93,32.93,1400.0,26.2658,26.2658,26.21,26.21,1400.0
2005-10-27 10:50:00,32.93,33.0,32.93,32.95,7200.0,26.21,26.2658,26.21,26.226,7200.0
2005-10-27 10:55:00,32.94,32.95,32.9,32.95,8900.0,26.218,26.226,26.1862,26.226,8900.0
2005-10-27 11:00:00,32.94,32.94,32.91,32.91,8300.0,26.218,26.218,26.1941,26.1941,8300.0
2005-10-27 11:05:00,32.91,32.93,32.9,32.9,41000.0,26.1941,26.21,26.1862,26.1862,41000.0
2005-10-27 11:10:00,32.91,32.94,32.84,32.86,14600.0,26.1941,26.218,26.1384,26.1543,14600.0
2005-10-27 11:15:00,32.86,32.86,32.79,32.79,5100.0,26.1543,26.1543,26.0986,26.0986,5100.0
2005-10-27 11:20:00,32.77,32.86,32.77,32.83,4000.0,26.0827,26.1543,26.0827,26.1304,4000.0
2005-10-27 11:25:00,32.83,32.87,32.83,32.86,3300.0,26.1304,26.1623,26.1304,26.1543,3300.0
2005-10-27 11:30:00,32.85,32.88,32.82,32.82,3600.0,26.1464,26.1702,26.1225,26.1225,3600.0
2005-10-27 11:35:00,32.82,32.83,32.77,32.77,7900.0,26.1225,26.1304,26.0827,26.0827,7900.0
2005-10-27 11:40:00,32.77,32.83,32.75,32.75,3000.0,26.0827,26.1304,26.0668,26.0668,3000.0
2005-10-27 11:45:00,32.74,32.77,32.74,32.77,5100.0,26.0588,26.0827,26.0588,26.0827,5100.0
2005-10-27 11:50:00,32.78,32.84,32.76,32.78,19400.0,26.0906,26.1384,26.0747,26.0906,19400.0
2005-10-27 11:55:00,32.78,32.82,32.77,32.8,4100.0,26.0906,26.1225,26.0827,26.1066,4100.0
2005-10-27 12:00:00,32.8,32.8,32.77,32.8,3500.0,26.1066,26.1066,26.0827,26.1066,3500.0
2005-10-27 12:05:00,32.78,32.88,32.78,32.88,7700.0,26.0906,26.1702,26.0906,26.1702,7700.0
2005-10-27 12:10:00,32.88,32.88,32.83,32.85,3400.0,26.1702,26.1702,26.1304,26.1464,3400.0
2005-10-27 12:15:00,32.85,32.85,32.85,32.85,0.0,26.1464,26.1464,26.1464,26.1464,0.0
2005-10-27 12:20:00,32.84,32.87,32.84,32.86,2500.0,26.1384,26.1623,26.1384,26.1543,2500.0
2005-10-27 12:25:00,32.88,32.88,32.86,32.87,1400.0,26.1702,26.1702,26.1543,26.1623,1400.0
2005-10-27 12:30:00,32.86,32.87,32.86,32.86,1500.0,26.1543,26.1623,26.1543,26.1543,1500.0
2005-10-27 12:35:00,32.87,32.92,32.87,32.91,3300.0,26.1623,26.2021,26.1623,26.1941,3300.0
2005-10-27 12:40:00,32.92,32.92,32.9,32.9,1700.0,26.2021,26.2021,26.1862,26.1862,1700.0
2005-10-27 12:45:00,32.89,32.89,32.88,32.88,400.0,26.1782,26.1782,26.1702,26.1702,400.0
2005-10-27 12:50:00,32.87,32.89,32.85,32.86,3300.0,26.1623,26.1782,26.1464,26.1543,3300.0
2005-10-27 12:55:00,32.87,32.88,32.85,32.86,2600.0,26.1623,26.1702,26.1464,26.1543,2600.0
2005-10-27 13:00:00,32.87,32.9,32.86,32.87,1600.0,26.1623,26.1862,26.1543,26.1623,1600.0
2005-10-27 13:05:00,32.88,32.89,32.86,32.86,1600.0,26.1702,26.1782,26.1543,26.1543,1600.0
2005-10-27 13:10:00,32.88,32.88,32.82,32.82,2600.0,26.1702,26.1702,26.1225,26.1225,2600.0
2005-10-27 13:15:00,32.82,32.82,32.8,32.81,6700.0,26.1225,26.1225,26.1066,26.1145,6700.0
2005-10-27 13:20:00,32.81,32.81,32.79,32.8,3700.0,26.1145,26.1145,26.0986,26.1066,3700.0
2005-10-27 13:25:00,32.81,32.82,32.79,32.79,2300.0,26.1145,26.1225,26.0986,26.0986,2300.0
2005-10-27 13:30:00,32.79,32.8,32.79,32.8,1800.0,26.0986,26.1066,26.0986,26.1066,1800.0
2005-10-27 13:35:00,32.8,32.81,32.79,32.81,3800.0,26.1066,26.1145,26.0986,26.1145,3800.0
2005-10-27 13:40:00,32.81,32.82,32.76,32.76,3500.0,26.1145,26.1225,26.0747,26.0747,3500.0
2005-10-27 13:45:00,32.76,32.81,32.76,32.81,2400.0,26.0747,26.1145,26.0747,26.1145,2400.0
2005-10-27 13:50:00,32.84,32.92,32.84,32.92,5600.0,26.1384,26.2021,26.1384,26.2021,5600.0
2005-10-27 13:55:00,32.91,32.93,32.9,32.9,1300.0,26.1941,26.21,26.1862,26.1862,1300.0
2005-10-27 14:00:00,32.93,32.94,32.9,32.92,1700.0,26.21,26.218,26.1862,26.2021,1700.0
2005-10-27 14:05:00,32.91,32.91,32.85,32.88,4000.0,26.1941,26.1941,26.1464,26.1702,4000.0
2005-10-27 14:10:00,32.88,32.91,32.88,32.91,1200.0,26.1702,26.1941,26.1702,26.1941,1200.0
2005-10-27 14:15:00,32.91,32.92,32.9,32.92,2100.0,26.1941,26.2021,26.1862,26.2021,2100.0
2005-10-27 14:20:00,32.9,32.92,32.89,32.91,2900.0,26.1862,26.2021,26.1782,26.1941,2900.0
2005-10-27 14:25:00,32.89,32.89,32.85,32.86,3800.0,26.1782,26.1782,26.1464,26.1543,3800.0
2005-10-27 14:30:00,32.85,32.85,32.83,32.85,2200.0,26.1464,26.1464,26.1304,26.1464,2200.0
2005-10-27 14:35:00,32.85,32.86,32.8,32.8,3000.0,26.1464,26.1543,26.1066,26.1066,3000.0
2005-10-27 14:40:00,32.8,32.81,32.79,32.81,2600.0,26.1066,26.1145,26.0986,26.1145,2600.0
2005-10-27 14:45:00,32.81,32.81,32.79,32.8,3500.0,26.1145,26.1145,26.0986,26.1066,3500.0
2005-10-27 14:50:00,32.79,32.8,32.76,32.78,3900.0,26.0986,26.1066,26.0747,26.0906,3900.0
2005-10-27 14:55:00,32.76,32.76,32.75,32.75,8500.0,26.0747,26.0747,26.0668,26.0668,8500.0
2005-10-27 15:00:00,32.75,32.77,32.75,32.77,5200.0,26.0668,26.0827,26.0668,26.0827,5200.0
2005-10-27 15:05:00,32.78,32.79,32.76,32.77,8300.0,26.0906,26.0986,26.0747,26.0827,8300.0
2005-10-27 15:10:00,32.77,32.79,32.75,32.75,5900.0,26.0827,26.0986,26.0668,26.0668,5900.0
2005-10-27 15:15:00,32.75,32.78,32.75,32.77,6400.0,26.0668,26.0906,26.0668,26.0827,6400.0
2005-10-27 15:20:00,32.78,32.8,32.78,32.8,3600.0,26.0906,26.1066,26.0906,26.1066,3600.0
2005-10-27 15:25:00,32.81,32.81,32.77,32.77,7900.0,26.1145,26.1145,26.0827,26.0827,7900.0
2005-10-27 15:30:00,32.76,32.78,32.75,32.78,8000.0,26.0747,26.0906,26.0668,26.0906,8000.0
2005-10-27 15:35:00,32.78,32.79,32.77,32.77,4500.0,26.0906,26.0986,26.0827,26.0827,4500.0
2005-10-27 15:40:00,32.77,32.78,32.76,32.77,8200.0,26.0827,26.0906,26.0747,26.0827,8200.0
2005-10-27 15:45:00,32.76,32.8,32.76,32.77,7500.0,26.0747,26.1066,26.0747,26.0827,7500.0
2005-10-27 15:50:00,32.77,32.78,32.76,32.77,11600.0,26.0827,26.0906,26.0747,26.0827,11600.0
2005-10-27 15:55:00,32.77,32.78,32.75,32.77,18500.0,26.0827,26.0906,26.0668,26.0827,18500.0
2005-10-28 09:30:00,32.83,32.83,32.83,32.83,19700.0,26.1304,26.1304,26.1304,26.1304,19700.0
2005-10-28 09:35:00,32.83,33.0,32.83,32.94,9500.0,26.1304,26.2658,26.1304,26.218,9500.0
2005-10-28 09:40:00,32.97,33.04,32.97,33.0,5000.0,26.2419,26.2976,26.2419,26.2658,5000.0
2005-10-28 09:45:00,32.99,33.0,32.93,32.99,3700.0,26.2578,26.2658,26.21,26.2578,3700.0
2005-10-28 09:50:00,33.0,33.0,32.94,33.0,8000.0,26.2658,26.2658,26.218,26.2658,8000.0
2005-10-28 09:55:00,33.0,33.01,32.99,32.99,4600.0,26.2658,26.2737,26.2578,26.2578,4600.0
2005-10-28 10:00:00,32.97,32.98,32.93,32.94,4600.0,26.2419,26.2498,26.21,26.218,4600.0
2005-10-28 10:05:00,32.94,32.95,32.9,32.94,4800.0,26.218,26.226,26.1862,26.218,4800.0
2005-10-28 10:10:00,32.93,32.96,32.89,32.96,6000.0,26.21,26.2339,26.1782,26.2339,6000.0
2005-10-28 10:15:00,32.97,32.97,32.91,32.97,1800.0,26.2419,26.2419,26.1941,26.2419,1800.0
2005-10-28 10:20:00,32.96,32.97,32.95,32.96,7800.0,26.2339,26.2419,26.226,26.2339,7800.0
2005-10-28 10:25:00,32.96,33.02,32.96,33.02,19700.0,26.2339,26.2817,26.2339,26.2817,19700.0
2005-10-28 10:30:00,33.0,33.0,32.95,32.97,9800.0,26.2658,26.2658,26.226,26.2419,9800.0
2005-10-28 10:35:00,32.97,33.01,32.97,33.0,5100.0,26.2419,26.2737,26.2419,26.2658,5100.0
2005-10-28 10:40:00,32.99,33.01,32.99,33.0,2500.0,26.2578,26.2737,26.2578,26.2658,2500.0
2005-10-28 10:45:00,32.98,33.03,32.97,33.03,3400.0,26.2498,26.2896,26.2419,26.2896,3400.0
2005-10-28 10:50:00,33.03,33.05,33.01,33.01,5900.0,26.2896,26.3055,26.2737,26.2737,5900.0
2005-10-28 10:55:00,33.0,33.01,32.96,33.01,20500.0,26.2658,26.2737,26.2339,26.2737,20500.0
2005-10-28 11:00:00,33.0,33.02,32.94,32.99,5100.0,26.2658,26.2817,26.218,26.2578,5100.0
2005-10-28 11:05:00,32.99,33.02,32.99,33.0,7600.0,26.2578,26.2817,26.2578,26.2658,7600.0
2005-10-28 11:10:00,33.0,33.02,32.99,33.02,4200.0,26.2658,26.2817,26.2578,26.2817,4200.0
2005-10-28 11:15:00,33.02,33.03,33.01,33.02,5100.0,26.2817,26.2896,26.2737,26.2817,5100.0
2005-10-28 11:20:00,33.03,33.03,32.99,32.99,4000.0,26.2896,26.2896,26.2578,26.2578,4000.0
2005-10-28 11:25:00,32.98,33.01,32.98,33.0,3100.0,26.2498,26.2737,26.2498,26.2658,3100.0
2005-10-28 11:30:00,33.0,33.0,32.99,33.0,6200.0,26.2658,26.2658,26.2578,26.2658,6200.0
2005-10-28 11:35:00,33.0,33.01,33.0,33.0,1800.0,26.2658,26.2737,26.2658,26.2658,1800.0
2005-10-28 11:40:00,32.99,33.01,32.98,33.0,7700.0,26.2578,26.2737,26.2498,26.2658,7700.0
2005-10-28 11:45:00,33.0,33.07,33.0,33.07,3000.0,26.2658,26.3215,26.2658,26.3215,3000.0
2005-10-28 11:50:00,33.08,33.1,33.07,33.07,4900.0,26.3294,26.3453,26.3215,26.3215,4900.0
2005-10-28 11:55:00,33.08,33.11,33.07,33.11,6700.0,26.3294,26.3533,26.3215,26.3533,6700.0
2005-10-28 12:00:00,33.14,33.15,33.09,33.13,3900.0,26.3772,26.3851,26.3374,26.3692,3900.0
2005-10-28 12:05:00,33.14,33.16,33.11,33.12,3500.0,26.3772,26.3931,26.3533,26.3613,3500.0
2005-10-28 12:10:00,33.12,33.12,33.09,33.09,9000.0,26.3613,26.3613,26.3374,26.3374,9000.0
2005-10-28 12:15:00,33.09,33.1,33.05,33.07,4900.0,26.3374,26.3453,26.3055,26.3215,4900.0
2005-10-28 12:20:00,33.08,33.08,33.06,33.08,2300.0,26.3294,26.3294,26.3135,26.3294,2300.0
2005-10-28 12:25:00,33.09,33.1,33.08,33.08,4100.0,26.3374,26.3453,26.3294,26.3294,4100.0
2005-10-28 12:30:00,33.05,33.05,33.01,33.02,8800.0,26.3055,26.3055,26.2737,26.2817,8800.0
2005-10-28 12:35:00,33.02,33.05,33.02,33.02,2600.0,26.2817,26.3055,26.2817,26.2817,2600.0
2005-10-28 12:40:00,33.02,33.02,32.96,32.98,6100.0,26.2817,26.2817,26.2339,26.2498,6100.0
2005-10-28 12:45:00,32.98,32.99,32.93,32.94,6700.0,26.2498,26.2578,26.21,26.218,6700.0
2005-10-28 12:50:00,32.94,32.96,32.93,32.96,4000.0,26.218,26.2339,26.21,26.2339,4000.0
2005-10-28 12:55:00,32.95,32.97,32.94,32.97,10600.0,26.226,26.2419,26.218,26.2419,10600.0
2005-10-28 13:00:00,32.96,33.02,32.95,33.0,10900.0,26.2339,26.2817,26.226,26.2658,10900.0
2005-10-28 13:05:00,33.01,33.04,33.0,33.0,14500.0,26.2737,26.2976,26.2658,26.2658,14500.0
2005-10-28 13:10:00,33.01,33.03,33.0,33.01,3000.0,26.2737,26.2896,26.2658,26.2737,3000.0
2005-10-28 13:15:00,33.03,33.04,32.99,32.99,3900.0,26.2896,26.2976,26.2578,26.2578,3900.0
2005-10-28 13:20:00,32.97,33.01,32.97,33.01,33200.0,26.2419,26.2737,26.2419,26.2737,33200.0
2005-10-28 13:25:00,33.02,33.03,33.02,33.02,5000.0,26.2817,26.2896,26.2817,26.2817,5000.0
2005-10-28 13:30:00,33.03,33.06,33.03,33.06,2300.0,26.2896,26.3135,26.2896,26.3135,2300.0
2005-10-28 13:35:00,33.06,33.08,33.04,33.07,7500.0,26.3135,26.3294,26.2976,26.3215,7500.0
2005-10-28 13:40:00,33.07,33.09,33.06,33.07,2400.0,26.3215,26.3374,26.3135,26.3215,2400.0
2005-10-28 13:45:00,33.0,33.11,33.0,33.08,42600.0,26.2658,26.3533,26.2658,26.3294,42600.0
2005-10-28 13:50:00,33.05,33.08,33.04,33.08,2500.0,26.3055,26.3294,26.2976,26.3294,2500.0
2005-10-28 13:55:00,33.08,33.13,33.08,33.1,2900.0,26.3294,26.3692,26.3294,26.3453,2900.0
2005-10-28 14:00:00,33.1,33.16,33.1,33.16,6800.0,26.3453,26.3931,26.3453,26.3931,6800.0
2005-10-28 14:05:00,33.16,33.19,33.13,33.19,6700.0,26.3931,26.417,26.3692,26.417,6700.0
2005-10-28 14:10:00,33.18,33.19,33.15,33.16,7500.0,26.409,26.417,26.3851,26.3931,7500.0
2005-10-28 14:15:00,33.15,33.15,33.08,33.09,4700.0,26.3851,26.3851,26.3294,26.3374,4700.0
2005-10-28 14:20:00,33.09,33.09,33.07,33.09,6500.0,26.3374,26.3374,26.3215,26.3374,6500.0
2005-10-28 14:25:00,33.09,33.12,33.08,33.1,6300.0,26.3374,26.3613,26.3294,26.3453,6300.0
2005-10-28 14:30:00,33.12,33.13,33.12,33.13,2400.0,26.3613,26.3692,26.3613,26.3692,2400.0
2005-10-28 14:35:00,33.13,33.14,33.05,33.11,20000.0,26.3692,26.3772,26.3055,26.3533,20000.0
2005-10-28 14:40:00,33.1,33.16,33.1,33.16,4800.0,26.3453,26.3931,26.3453,26.3931,4800.0
2005-10-28 14:45:00,33.17,33.21,33.16,33.19,5400.0,26.4011,26.4329,26.3931,26.417,5400.0
2005-10-28 14:50:00,33.19,33.22,33.18,33.22,4800.0,26.417,26.4409,26.409,26.4409,4800.0
2005-10-28 14:55:00,33.22,33.22,33.19,33.2,2100.0,26.4409,26.4409,26.417,26.4249,2100.0
2005-10-28 15:00:00,33.2,33.23,33.18,33.21,8700.0,26.4249,26.4488,26.409,26.4329,8700.0
2005-10-28 15:05:00,33.21,33.21,33.17,33.18,4800.0,26.4329,26.4329,26.4011,26.409,4800.0
2005-10-28 15:10:00,33.18,33.19,33.13,33.13,6800.0,26.409,26.417,26.3692,26.3692,6800.0
2005-10-28 15:15:00,33.14,33.15,33.11,33.13,5300.0,26.3772,26.3851,26.3533,26.3692,5300.0
2005-10-28 15:20:00,33.14,33.17,33.13,33.17,8700.0,26.3772,26.4011,26.3692,26.4011,8700.0
2005-10-28 15:25:00,33.17,33.19,33.16,33.18,11400.0,26.4011,26.417,26.3931,26.409,11400.0
2005-10-28 15:30:00,33.18,33.18,33.15,33.17,6500.0,26.409,26.409,26.3851,26.4011,6500.0
2005-10-28 15:35:00,33.17,33.17,33.14,33.16,3600.0,26.4011,26.4011,26.3772,26.3931,3600.0
2005-10-28 15:40:00,33.16,33.2,33.16,33.2,7600.0,26.3931,26.4249,26.3931,26.4249,7600.0
2005-10-28 15:45:00,33.19,33.23,33.18,33.23,6200.0,26.417,26.4488,26.409,26.4488,6200.0
2005-10-28 15:50:00,33.24,33.24,33.2,33.2,9000.0,26.4568,26.4568,26.4249,26.4249,9000.0
2005-10-28 15:55:00,33.2,33.2,33.14,33.18,33300.0,26.4249,26.4249,26.3772,26.409,33300.0
2005-10-31 09:30:00,33.25,33.27,33.25,33.26,8600.0,26.4647,26.4807,26.4647,26.4727,8600.0
2005-10-31 09:35:00,33.23,33.3,33.23,33.25,23800.0,26.4488,26.5045,26.4488,26.4647,23800.0
2005-10-31 09:40:00,33.24,33.27,33.24,33.25,7300.0,26.4568,26.4807,26.4568,26.4647,7300.0
2005-10-31 09:45:00,33.25,33.3,33.25,33.25,10700.0,26.4647,26.5045,26.4647,26.4647,10700.0
2005-10-31 09:50:00,33.25,33.25,33.15,33.18,25800.0,26.4647,26.4647,26.3851,26.409,25800.0
2005-10-31 09:55:00,33.17,33.23,33.12,33.21,8200.0,26.4011,26.4488,26.3613,26.4329,8200.0
2005-10-31 10:00:00,33.21,33.25,33.17,33.2,8000.0,26.4329,26.4647,26.4011,26.4249,8000.0
2005-10-31 10:05:00,33.2,33.2,33.13,33.16,27500.0,26.4249,26.4249,26.3692,26.3931,27500.0
2005-10-31 10:10:00,33.16,33.16,33.12,33.13,4900.0,26.3931,26.3931,26.3613,26.3692,4900.0
2005-10-31 10:15:00,33.14,33.15,33.13,33.15,6400.0,26.3772,26.3851,26.3692,26.3851,6400.0
2005-10-31 10:20:00,33.15,33.21,33.15,33.21,5000.0,26.3851,26.4329,26.3851,26.4329,5000.0
2005-10-31 10:25:00,33.25,33.25,33.21,33.21,4000.0,26.4647,26.4647,26.4329,26.4329,4000.0
2005-10-31 10:30:00,33.22,33.22,33.15,33.17,7800.0,26.4409,26.4409,26.3851,26.4011,7800.0
2005-10-31 10:35:00,33.16,33.16,33.12,33.13,70900.0,26.3931,26.3931,26.3613,26.3692,70900.0
2005-10-31 10:40:00,33.13,33.15,33.11,33.15,4100.0,26.3692,26.3851,26.3533,26.3851,4100.0
2005-10-31 10:45:00,33.15,33.15,33.15,33.15,1300.0,26.3851,26.3851,26.3851,26.3851,1300.0
2005-10-31 10:50:00,33.14,33.14,33.06,33.08,3200.0,26.3772,26.3772,26.3135,26.3294,3200.0
2005-10-31 10:55:00,33.07,33.13,33.07,33.13,2800.0,26.3215,26.3692,26.3215,26.3692,2800.0
2005-10-31 11:00:00,33.13,33.14,33.13,33.13,1600.0,26.3692,26.3772,26.3692,26.3692,1600.0
2005-10-31 11:05:00,33.13,33.17,33.12,33.16,25700.0,26.3692,26.4011,26.3613,26.3931,25700.0
2005-10-31 11:10:00,33.16,33.16,33.13,33.13,2400.0,26.3931,26.3931,26.3692,26.3692,2400.0
2005-10-31 11:15:00,33.13,33.15,33.1,33.1,3700.0,26.3692,26.3851,26.3453,26.3453,3700.0
2005-10-31 11:20:00,33.08,33.08,33.05,33.06,1800.0,26.3294,26.3294,26.3055,26.3135,1800.0
2005-10-31 11:25:00,33.05,33.08,33.05,33.07,3200.0,26.3055,26.3294,26.3055,26.3215,3200.0
2005-10-31 11:30:00,33.07,33.07,33.06,33.07,1900.0,26.3215,26.3215,26.3135,26.3215,1900.0
2005-10-31 11:35:00,33.07,33.07,33.02,33.03,37300.0,26.3215,26.3215,26.2817,26.2896,37300.0
2005-10-31 11:40:00,33.03,33.03,32.98,32.98,9800.0,26.2896,26.2896,26.2498,26.2498,9800.0
2005-10-31 11:45:00,32.98,33.0,32.98,33.0,22800.0,26.2498,26.2658,26.2498,26.2658,22800.0
2005-10-31 11:50:00,33.0,33.01,33.0,33.01,3100.0,26.2658,26.2737,26.2658,26.2737,3100.0
2005-10-31 11:55:00,33.01,33.01,32.99,32.99,3100.0,26.2737,26.2737,26.2578,26.2578,3100.0
2005-10-31 12:00:00,32.99,33.0,32.98,32.98,1800.0,26.2578,26.2658,26.2498,26.2498,1800.0
2005-10-31 12:05:00,32.99,33.0,32.98,32.99,7700.0,26.2578,26.2658,26.2498,26.2578,7700.0
2005-10-31 12:10:00,32.99,32.99,32.96,32.96,1500.0,26.2578,26.2578,26.2339,26.2339,1500.0
2005-10-31 12:15:00,32.96,32.99,32.92,32.92,2900.0,26.2339,26.2578,26.2021,26.2021,2900.0
2005-10-31 12:20:00,32.93,32.97,32.93,32.96,2900.0,26.21,26.2419,26.21,26.2339,2900.0
2005-10-31 12:25:00,32.96,32.98,32.96,32.97,1600.0,26.2339,26.2498,26.2339,26.2419,1600.0
2005-10-31 12:30:00,32.98,33.0,32.97,32.97,2200.0,26.2498,26.2658,26.2419,26.2419,2200.0
2005-10-31 12:35:00,32.96,32.99,32.96,32.97,2600.0,26.2339,26.2578,26.2339,26.2419,2600.0
2005-10-31 12:40:00,32.96,32.97,32.95,32.95,19300.0,26.2339,26.2419,26.226,26.226,19300.0
2005-10-31 12:45:00,32.96,32.97,32.95,32.97,4400.0,26.2339,26.2419,26.226,26.2419,4400.0
2005-10-31 12:50:00,32.97,32.97,32.96,32.97,2300.0,26.2419,26.2419,26.2339,26.2419,2300.0
2005-10-31 12:55:00,32.96,32.97,32.93,32.94,11700.0,26.2339,26.2419,26.21,26.218,11700.0
2005-10-31 13:00:00,32.94,32.98,32.94,32.96,25900.0,26.218,26.2498,26.218,26.2339,25900.0
2005-10-31 13:05:00,32.97,32.97,32.96,32.97,3400.0,26.2419,26.2419,26.2339,26.2419,3400.0
2005-10-31 13:10:00,32.97,33.0,32.96,32.96,5200.0,26.2419,26.2658,26.2339,26.2339,5200.0
2005-10-31 13:15:00,32.96,33.0,32.96,32.97,5600.0,26.2339,26.2658,26.2339,26.2419,5600.0
2005-10-31 13:20:00,32.97,32.98,32.97,32.97,2400.0,26.2419,26.2498,26.2419,26.2419,2400.0
2005-10-31 13:25:00,32.98,32.99,32.97,32.98,2500.0,26.2498,26.2578,26.2419,26.2498,2500.0
2005-10-31 13:30:00,32.98,32.99,32.96,32.99,3900.0,26.2498,26.2578,26.2339,26.2578,3900.0
2005-10-31 13:35:00,32.98,33.0,32.97,33.0,5400.0,26.2498,26.2658,26.2419,26.2658,5400.0
2005-10-31 13:40:00,32.98,32.98,32.95,32.95,2800.0,26.2498,26.2498,26.226,26.226,2800.0
2005-10-31 13:45:00,32.95,32.95,32.92,32.92,1000.0,26.226,26.226,26.2021,26.2021,1000.0
2005-10-31 13:50:00,32.92,32.93,32.87,32.87,7300.0,26.2021,26.21,26.1623,26.1623,7300.0
2005-10-31 13:55:00,32.89,32.9,32.88,32.88,7500.0,26.1782,26.1862,26.1702,26.1702,7500.0
2005-10-31 14:00:00,32.87,32.91,32.87,32.88,59300.0,26.1623,26.1941,26.1623,26.1702,59300.0
2005-10-31 14:05:00,32.88,32.95,32.87,32.93,58400.0,26.1702,26.226,26.1623,26.21,58400.0
2005-10-31 14:10:00,32.93,32.94,32.92,32.93,1400.0,26.21,26.218,26.2021,26.21,1400.0
2005-10-31 14:15:00,32.94,32.98,32.94,32.96,6400.0,26.218,26.2498,26.218,26.2339,6400.0
2005-10-31 14:20:00,32.98,32.99,32.94,32.95,6900.0,26.2498,26.2578,26.218,26.226,6900.0
2005-10-31 14:25:00,32.95,32.97,32.93,32.94,5800.0,26.226,26.2419,26.21,26.218,5800.0
2005-10-31 14:30:00,32.97,32.98,32.96,32.98,5100.0,26.2419,26.2498,26.2339,26.2498,5100.0
2005-10-31 14:35:00,32.98,33.0,32.97,33.0,11300.0,26.2498,26.2658,26.2419,26.2658,11300.0
2005-10-31 14:40:00,33.0,33.02,33.0,33.02,10000.0,26.2658,26.2817,26.2658,26.2817,10000.0
2005-10-31 14:45:00,33.02,33.03,33.0,33.0,6200.0,26.2817,26.2896,26.2658,26.2658,6200.0
2005-10-31 14:50:00,33.01,33.02,32.99,33.0,6300.0,26.2737,26.2817,26.2578,26.2658,6300.0
2005-10-31 14:55:00,33.0,33.0,32.99,33.0,9600.0,26.2658,26.2658,26.2578,26.2658,9600.0
2005-10-31 15:00:00,33.0,33.0,32.99,33.0,7300.0,26.2658,26.2658,26.2578,26.2658,7300.0
2005-10-31 15:05:00,33.0,33.08,33.0,33.06,10100.0,26.2658,26.3294,26.2658,26.3135,10100.0
2005-10-31 15:10:00,33.06,33.06,33.04,33.05,16400.0,26.3135,26.3135,26.2976,26.3055,16400.0
2005-10-31 15:15:00,33.04,33.08,33.04,33.07,16600.0,26.2976,26.3294,26.2976,26.3215,16600.0
2005-10-31 15:20:00,33.06,33.09,33.06,33.07,14400.0,26.3135,26.3374,26.3135,26.3215,14400.0
2005-10-31 15:25:00,33.07,33.1,33.07,33.1,16900.0,26.3215,26.3453,26.3215,26.3453,16900.0
2005-10-31 15:30:00,33.1,33.13,33.1,33.13,12300.0,26.3453,26.3692,26.3453,26.3692,12300.0
2005-10-31 15:35:00,33.13,33.15,33.13,33.14,11300.0,26.3692,26.3851,26.3692,26.3772,11300.0
2005-10-31 15:40:00,33.15,33.18,33.14,33.14,17900.0,26.3851,26.409,26.3772,26.3772,17900.0
2005-10-31 15:45:00,33.14,33.15,33.09,33.09,16700.0,26.3772,26.3851,26.3374,26.3374,16700.0
2005-10-31 15:50:00,33.09,33.09,33.08,33.09,34000.0,26.3374,26.3374,26.3294,26.3374,34000.0
2005-10-31 15:55:00,33.09,33.13,33.07,33.07,46500.0,26.3374,26.3692,26.3215,26.3215,46500.0
2005-11-01 09:35:00,33.0,33.1,32.98,33.08,12300.0,26.2658,26.3453,26.2498,26.3294,12300.0
2005-11-01 09:40:00,33.08,33.11,33.03,33.03,5600.0,26.3294,26.3533,26.2896,26.2896,5600.0
2005-11-01 09:45:00,33.02,33.04,33.01,33.01,1200.0,26.2817,26.2976,26.2737,26.2737,1200.0
2005-11-01 09:50:00,33.01,33.01,32.98,33.0,9400.0,26.2737,26.2737,26.2498,26.2658,9400.0
2005-11-01 09:55:00,33.0,33.0,32.93,32.96,10900.0,26.2658,26.2658,26.21,26.2339,10900.0
2005-11-01 10:00:00,32.94,32.95,32.9,32.94,4000.0,26.218,26.226,26.1862,26.218,4000.0
2005-11-01 10:05:00,32.94,32.94,32.92,32.92,4500.0,26.218,26.218,26.2021,26.2021,4500.0
2005-11-01 10:10:00,32.91,32.91,32.88,32.88,4700.0,26.1941,26.1941,26.1702,26.1702,4700.0
2005-11-01 10:15:00,32.88,32.89,32.87,32.88,29300.0,26.1702,26.1782,26.1623,26.1702,29300.0
2005-11-01 10:20:00,32.89,32.92,32.89,32.9,5300.0,26.1782,26.2021,26.1782,26.1862,5300.0
2005-11-01 10:25:00,32.9,32.94,32.89,32.92,9100.0,26.1862,26.218,26.1782,26.2021,9100.0
2005-11-01 10:30:00,32.92,32.95,32.91,32.91,26600.0,26.2021,26.226,26.1941,26.1941,26600.0
2005-11-01 10:35:00,32.91,32.91,32.88,32.89,3000.0,26.1941,26.1941,26.1702,26.1782,3000.0
2005-11-01 10:40:00,32.89,32.91,32.85,32.87,3700.0,26.1782,26.1941,26.1464,26.1623,3700.0
2005-11-01 10:45:00,32.86,32.87,32.85,32.86,4600.0,26.1543,26.1623,26.1464,26.1543,4600.0
2005-11-01 10:50:00,32.86,32.89,32.86,32.87,4700.0,26.1543,26.1782,26.1543,26.1623,4700.0
2005-11-01 10:55:00,32.89,32.9,32.88,32.89,11200.0,26.1782,26.1862,26.1702,26.1782,11200.0
2005-11-01 11:00:00,32.86,32.9,32.86,32.88,3700.0,26.1543,26.1862,26.1543,26.1702,3700.0
2005-11-01 11:05:00,32.88,32.89,32.87,32.89,16500.0,26.1702,26.1782,26.1623,26.1782,16500.0
2005-11-01 11:10:00,32.89,32.9,32.86,32.87,9400.0,26.1782,26.1862,26.1543,26.1623,9400.0
2005-11-01 11:15:00,32.87,32.87,32.85,32.86,9600.0,26.1623,26.1623,26.1464,26.1543,9600.0
2005-11-01 11:20:00,32.86,32.87,32.85,32.86,5200.0,26.1543,26.1623,26.1464,26.1543,5200.0
2005-11-01 11:25:00,32.86,32.87,32.85,32.85,5000.0,26.1543,26.1623,26.1464,26.1464,5000.0
2005-11-01 11:30:00,32.85,32.86,32.85,32.86,6200.0,26.1464,26.1543,26.1464,26.1543,6200.0
2005-11-01 11:35:00,32.88,32.89,32.86,32.89,8600.0,26.1702,26.1782,26.1543,26.1782,8600.0
2005-11-01 11:40:00,32.89,32.89,32.88,32.88,1000.0,26.1782,26.1782,26.1702,26.1702,1000.0
2005-11-01 11:45:00,32.88,32.9,32.88,32.89,4200.0,26.1702,26.1862,26.1702,26.1782,4200.0
2005-11-01 11:50:00,32.89,32.9,32.88,32.89,2800.0,26.1782,26.1862,26.1702,26.1782,2800.0
2005-11-01 11:55:00,32.9,32.9,32.88,32.88,1300.0,26.1862,26.1862,26.1702,26.1702,1300.0
2005-11-01 12:00:00,32.88,32.89,32.88,32.89,4200.0,26.1702,26.1782,26.1702,26.1782,4200.0
2005-11-01 12:05:00,32.88,32.88,32.86,32.86,3100.0,26.1702,26.1702,26.1543,26.1543,3100.0
2005-11-01 12:10:00,32.85,32.87,32.85,32.87,94700.0,26.1464,26.1623,26.1464,26.1623,94700.0
2005-11-01 12:15:00,32.87,32.87,32.86,32.87,1400.0,26.1623,26.1623,26.1543,26.1623,1400.0
2005-11-01 12:20:00,32.88,32.88,32.87,32.87,1700.0,26.1702,26.1702,26.1623,26.1623,1700.0
2005-11-01 12:25:00,32.87,32.87,32.85,32.86,1800.0,26.1623,26.1623,26.1464,26.1543,1800.0
2005-11-01 12:30:00,32.85,32.87,32.85,32.85,2900.0,26.1464,26.1623,26.1464,26.1464,2900.0
2005-11-01 12:35:00,32.85,32.86,32.84,32.85,2600.0,26.1464,26.1543,26.1384,26.1464,2600.0
2005-11-01 12:40:00,32.87,32.89,32.86,32.88,2700.0,26.1623,26.1782,26.1543,26.1702,2700.0
2005-11-01 12:45:00,32.87,32.88,32.87,32.87,1600.0,26.1623,26.1702,26.1623,26.1623,1600.0
2005-11-01 12:50:00,32.87,32.87,32.84,32.85,1500.0,26.1623,26.1623,26.1384,26.1464,1500.0
2005-11-01 12:55:00,32.85,32.85,32.76,32.76,2900.0,26.1464,26.1464,26.0747,26.0747,2900.0
2005-11-01 13:00:00,32.76,32.79,32.75,32.79,2000.0,26.0747,26.0986,26.0668,26.0986,2000.0
2005-11-01 13:05:00,32.77,32.8,32.77,32.8,2800.0,26.0827,26.1066,26.0827,26.1066,2800.0
2005-11-01 13:10:00,32.8,32.8,32.78,32.79,700.0,26.1066,26.1066,26.0906,26.0986,700.0
2005-11-01 13:15:00,32.8,32.82,32.79,32.82,2700.0,26.1066,26.1225,26.0986,26.1225,2700.0
2005-11-01 13:20:00,32.82,32.83,32.79,32.82,4900.0,26.1225,26.1304,26.0986,26.1225,4900.0
2005-11-01 13:25:00,32.82,32.83,32.81,32.82,7600.0,26.1225,26.1304,26.1145,26.1225,7600.0
2005-11-01 13:30:00,32.81,32.82,32.8,32.81,2500.0,26.1145,26.1225,26.1066,26.1145,2500.0
2005-11-01 13:35:00,32.8,32.8,32.77,32.79,2900.0,26.1066,26.1066,26.0827,26.0986,2900.0
2005-11-01 13:40:00,32.79,32.83,32.79,32.82,7000.0,26.0986,26.1304,26.0986,26.1225,7000.0
2005-11-01 13:45:00,32.81,32.81,32.78,32.79,3300.0,26.1145,26.1145,26.0906,26.0986,3300.0
2005-11-01 13:50:00,32.79,32.8,32.79,32.8,9900.0,26.0986,26.1066,26.0986,26.1066,9900.0
2005-11-01 13:55:00,32.82,32.82,32.82,32.82,400.0,26.1225,26.1225,26.1225,26.1225,400.0
2005-11-01 14:00:00,32.82,32.87,32.82,32.87,6400.0,26.1225,26.1623,26.1225,26.1623,6400.0
2005-11-01 14:05:00,32.85,32.85,32.83,32.84,1300.0,26.1464,26.1464,26.1304,26.1384,1300.0
2005-11-01 14:10:00,32.84,32.91,32.83,32.88,8300.0,26.1384,26.1941,26.1304,26.1702,8300.0
2005-11-01 14:15:00,32.9,32.92,32.89,32.92,5700.0,26.1862,26.2021,26.1782,26.2021,5700.0
2005-11-01 14:20:00,32.93,33.0,32.93,32.97,8100.0,26.21,26.2658,26.21,26.2419,8100.0
2005-11-01 14:25:00,32.97,32.97,32.92,32.96,9700.0,26.2419,26.2419,26.2021,26.2339,9700.0
2005-11-01 14:30:00,32.98,32.99,32.95,32.95,11400.0,26.2498,26.2578,26.226,26.226,11400.0
2005-11-01 14:35:00,32.97,32.99,32.92,32.92,7700.0,26.2419,26.2578,26.2021,26.2021,7700.0
2005-11-01 14:40:00,32.93,32.96,32.92,32.96,9200.0,26.21,26.2339,26.2021,26.2339,9200.0
2005-11-01 14:45:00,32.96,32.96,32.92,32.94,5500.0,26.2339,26.2339,26.2021,26.218,5500.0
2005-11-01 14:50:00,32.95,32.98,32.94,32.98,5700.0,26.226,26.2498,26.218,26.2498,5700.0
2005-11-01 14:55:00,32.98,32.99,32.95,32.96,6900.0,26.2498,26.2578,26.226,26.2339,6900.0
2005-11-01 15:00:00,32.96,33.0,32.95,33.0,8100.0,26.2339,26.2658,26.226,26.2658,8100.0
2005-11-01 15:05:00,33.0,33.0,32.93,32.95,11200.0,26.2658,26.2658,26.21,26.226,11200.0
2005-11-01 15:10:00,32.95,32.95,32.84,32.86,29700.0,26.226,26.226,26.1384,26.1543,29700.0
2005-11-01 15:15:00,32.86,32.96,32.85,32.96,26400.0,26.1543,26.2339,26.1464,26.2339,26400.0
2005-11-01 15:20:00,32.93,32.93,32.89,32.9,10200.0,26.21,26.21,26.1782,26.1862,10200.0
2005-11-01 15:25:00,32.9,32.96,32.89,32.9,17000.0,26.1862,26.2339,26.1782,26.1862,17000.0
2005-11-01 15:30:00,32.92,32.94,32.91,32.93,12400.0,26.2021,26.218,26.1941,26.21,12400.0
2005-11-01 15:35:00,32.93,32.94,32.91,32.92,14300.0,26.21,26.218,26.1941,26.2021,14300.0
2005-11-01 15:40:00,32.92,33.01,32.91,33.01,41600.0,26.2021,26.2737,26.1941,26.2737,41600.0
2005-11-01 15:45:00,33.01,33.03,32.99,33.01,20200.0,26.2737,26.2896,26.2578,26.2737,20200.0
2005-11-01 15:50:00,33.0,33.02,33.0,33.01,15100.0,26.2658,26.2817,26.2658,26.2737,15100.0
2005-11-01 15:55:00,33.01,33.04,33.0,33.02,24300.0,26.2737,26.2976,26.2658,26.2817,24300.0
2005-11-02 09:30:00,33.01,33.02,32.9,32.92,9400.0,26.2737,26.2817,26.1862,26.2021,9400.0
2005-11-02 09:35:00,32.83,33.02,32.83,33.02,11000.0,26.1304,26.2817,26.1304,26.2817,11000.0
2005-11-02 09:40:00,33.0,33.0,32.82,32.83,7000.0,26.2658,26.2658,26.1225,26.1304,7000.0
2005-11-02 09:45:00,32.86,32.98,32.86,32.96,17300.0,26.1543,26.2498,26.1543,26.2339,17300.0
2005-11-02 09:50:00,32.95,32.97,32.9,32.92,17500.0,26.226,26.2419,26.1862,26.2021,17500.0
2005-11-02 09:55:00,32.9,33.0,32.9,32.97,4400.0,26.1862,26.2658,26.1862,26.2419,4400.0
2005-11-02 10:00:00,32.98,33.07,32.98,33.0,11100.0,26.2498,26.3215,26.2498,26.2658,11100.0
2005-11-02 10:05:00,32.99,33.03,32.96,33.03,5200.0,26.2578,26.2896,26.2339,26.2896,5200.0
2005-11-02 10:10:00,33.03,33.05,33.03,33.04,4100.0,26.2896,26.3055,26.2896,26.2976,4100.0
2005-11-02 10:15:00,33.05,33.08,33.02,33.08,1800.0,26.3055,26.3294,26.2817,26.3294,1800.0
2005-11-02 10:20:00,33.07,33.1,33.03,33.09,8900.0,26.3215,26.3453,26.2896,26.3374,8900.0
2005-11-02 10:25:00,33.09,33.1,33.07,33.07,12400.0,26.3374,26.3453,26.3215,26.3215,12400.0
2005-11-02 10:30:00,33.06,33.09,33.04,33.04,8600.0,26.3135,26.3374,26.2976,26.2976,8600.0
2005-11-02 10:35:00,32.99,32.99,32.93,32.93,4800.0,26.2578,26.2578,26.21,26.21,4800.0
2005-11-02 10:40:00,32.93,32.96,32.93,32.96,6700.0,26.21,26.2339,26.21,26.2339,6700.0
2005-11-02 10:45:00,33.0,33.0,32.97,32.97,5100.0,26.2658,26.2658,26.2419,26.2419,5100.0
2005-11-02 10:50:00,32.97,33.0,32.91,32.91,37900.0,26.2419,26.2658,26.1941,26.1941,37900.0
2005-11-02 10:55:00,32.9,32.97,32.9,32.97,14000.0,26.1862,26.2419,26.1862,26.2419,14000.0
2005-11-02 11:00:00,32.97,32.97,32.95,32.96,8500.0,26.2419,26.2419,26.226,26.2339,8500.0
2005-11-02 11:05:00,32.95,32.96,32.95,32.96,6800.0,26.226,26.2339,26.226,26.2339,6800.0
2005-11-02 11:10:00,32.97,33.01,32.95,32.95,6300.0,26.2419,26.2737,26.226,26.226,6300.0
2005-11-02 11:15:00,32.95,33.01,32.95,32.97,10100.0,26.226,26.2737,26.226,26.2419,10100.0
2005-11-02 11:20:00,33.03,33.05,33.01,33.01,13200.0,26.2896,26.3055,26.2737,26.2737,13200.0
2005-11-02 11:25:00,33.01,33.02,33.0,33.0,6500.0,26.2737,26.2817,26.2658,26.2658,6500.0
2005-11-02 11:30:00,33.01,33.1,33.0,33.09,29100.0,26.2737,26.3453,26.2658,26.3374,29100.0
2005-11-02 11:35:00,33.09,33.15,33.08,33.14,8100.0,26.3374,26.3851,26.3294,26.3772,8100.0
2005-11-02 11:40:00,33.13,33.25,33.12,33.21,24700.0,26.3692,26.4647,26.3613,26.4329,24700.0
2005-11-02 11:45:00,33.21,33.22,33.15,33.15,9500.0,26.4329,26.4409,26.3851,26.3851,9500.0
2005-11-02 11:50:00,33.15,33.19,33.14,33.16,4100.0,26.3851,26.417,26.3772,26.3931,4100.0
2005-11-02 11:55:00,33.17,33.21,33.17,33.21,9900.0,26.4011,26.4329,26.4011,26.4329,9900.0
2005-11-02 12:00:00,33.22,33.22,33.17,33.18,2800.0,26.4409,26.4409,26.4011,26.409,2800.0
2005-11-02 12:05:00,33.18,33.21,33.16,33.21,6600.0,26.409,26.4329,26.3931,26.4329,6600.0
2005-11-02 12:10:00,33.17,33.2,33.15,33.17,11400.0,26.4011,26.4249,26.3851,26.4011,11400.0
2005-11-02 12:15:00,33.21,33.22,33.07,33.1,44400.0,26.4329,26.4409,26.3215,26.3453,44400.0
2005-11-02 12:20:00,33.09,33.16,33.04,33.11,25700.0,26.3374,26.3931,26.2976,26.3533,25700.0
2005-11-02 12:25:00,33.12,33.12,33.03,33.07,16300.0,26.3613,26.3613,26.2896,26.3215,16300.0
2005-11-02 12:30:00,33.06,33.07,33.02,33.03,3800.0,26.3135,26.3215,26.2817,26.2896,3800.0
2005-11-02 12:35:00,33.02,33.07,32.99,33.03,12400.0,26.2817,26.3215,26.2578,26.2896,12400.0
2005-11-02 12:40:00,33.03,33.04,33.03,33.04,700.0,26.2896,26.2976,26.2896,26.2976,700.0
2005-11-02 12:45:00,33.04,33.07,33.0,33.06,16100.0,26.2976,26.3215,26.2658,26.3135,16100.0
2005-11-02 12:50:00,33.06,33.07,33.04,33.05,9700.0,26.3135,26.3215,26.2976,26.3055,9700.0
2005-11-02 12:55:00,33.05,33.05,33.03,33.04,2900.0,26.3055,26.3055,26.2896,26.2976,2900.0
2005-11-02 13:00:00,33.04,33.06,33.03,33.06,7400.0,26.2976,26.3135,26.2896,26.3135,7400.0
2005-11-02 13:05:00,33.06,33.06,33.01,33.02,5600.0,26.3135,26.3135,26.2737,26.2817,5600.0
2005-11-02 13:10:00,33.01,33.03,33.01,33.02,5000.0,26.2737,26.2896,26.2737,26.2817,5000.0
2005-11-02 13:15:00,33.01,33.01,32.97,32.98,3900.0,26.2737,26.2737,26.2419,26.2498,3900.0
2005-11-02 13:20:00,32.98,33.01,32.98,33.01,4400.0,26.2498,26.2737,26.2498,26.2737,4400.0
2005-11-02 13:25:00,33.01,33.01,33.0,33.0,1800.0,26.2737,26.2737,26.2658,26.2658,1800.0
2005-11-02 13:30:00,33.0,33.02,32.96,33.02,12500.0,26.2658,26.2817,26.2339,26.2817,12500.0
2005-11-02 13:35:00,33.0,33.03,33.0,33.0,7800.0,26.2658,26.2896,26.2658,26.2658,7800.0
2005-11-02 13:40:00,33.01,33.06,33.01,33.04,9800.0,26.2737,26.3135,26.2737,26.2976,9800.0
2005-11-02 13:45:00,33.04,33.06,33.0,33.02,14300.0,26.2976,26.3135,26.2658,26.2817,14300.0
2005-11-02 13:50:00,33.02,33.03,33.0,33.0,9500.0,26.2817,26.2896,26.2658,26.2658,9500.0
2005-11-02 13:55:00,33.01,33.02,33.0,33.01,12400.0,26.2737,26.2817,26.2658,26.2737,12400.0
2005-11-02 14:00:00,33.02,33.06,33.0,33.06,9300.0,26.2817,26.3135,26.2658,26.3135,9300.0
2005-11-02 14:05:00,33.06,33.06,33.01,33.01,1700.0,26.3135,26.3135,26.2737,26.2737,1700.0
2005-11-02 14:10:00,33.01,33.01,32.98,32.99,8200.0,26.2737,26.2737,26.2498,26.2578,8200.0
2005-11-02 14:15:00,32.99,33.0,32.96,32.98,14200.0,26.2578,26.2658,26.2339,26.2498,14200.0
2005-11-02 14:20:00,32.99,32.99,32.99,32.99,1800.0,26.2578,26.2578,26.2578,26.2578,1800.0
2005-11-02 14:25:00,33.0,33.06,32.99,33.03,8500.0,26.2658,26.3135,26.2578,26.2896,8500.0
2005-11-02 14:30:00,33.03,33.04,33.01,33.01,1500.0,26.2896,26.2976,26.2737,26.2737,1500.0
2005-11-02 14:35:00,33.01,33.02,32.98,32.98,6400.0,26.2737,26.2817,26.2498,26.2498,6400.0
2005-11-02 14:40:00,32.98,33.0,32.97,33.0,6800.0,26.2498,26.2658,26.2419,26.2658,6800.0
2005-11-02 14:45:00,33.0,33.01,32.99,33.01,5800.0,26.2658,26.2737,26.2578,26.2737,5800.0
2005-11-02 14:50:00,33.0,33.01,32.99,33.0,8600.0,26.2658,26.2737,26.2578,26.2658,8600.0
2005-11-02 14:55:00,32.99,33.02,32.95,32.98,22500.0,26.2578,26.2817,26.226,26.2498,22500.0
2005-11-02 15:00:00,32.98,33.0,32.97,32.99,14600.0,26.2498,26.2658,26.2419,26.2578,14600.0
2005-11-02 15:05:00,32.98,32.98,32.91,32.92,12300.0,26.2498,26.2498,26.1941,26.2021,12300.0
2005-11-02 15:10:00,32.92,32.94,32.9,32.92,21500.0,26.2021,26.218,26.1862,26.2021,21500.0
2005-11-02 15:15:00,32.92,32.93,32.88,32.9,28300.0,26.2021,26.21,26.1702,26.1862,28300.0
2005-11-02 15:20:00,32.9,32.99,32.9,32.98,14700.0,26.1862,26.2578,26.1862,26.2498,14700.0
2005-11-02 15:25:00,32.99,32.99,32.98,32.99,6900.0,26.2578,26.2578,26.2498,26.2578,6900.0
2005-11-02 15:30:00,32.98,32.98,32.87,32.91,33200.0,26.2498,26.2498,26.1623,26.1941,33200.0
2005-11-02 15:35:00,32.91,32.92,32.9,32.91,28700.0,26.1941,26.2021,26.1862,26.1941,28700.0
2005-11-02 15:40:00,32.91,32.95,32.91,32.95,18200.0,26.1941,26.226,26.1941,26.226,18200.0
2005-11-02 15:45:00,32.95,32.96,32.94,32.96,28300.0,26.226,26.2339,26.218,26.2339,28300.0
2005-11-02 15:50:00,32.96,32.99,32.95,32.98,43900.0,26.2339,26.2578,26.226,26.2498,43900.0
2005-11-02 15:55:00,32.98,32.99,32.95,32.99,61700.0,26.2498,26.2578,26.226,26.2578,61700.0
2005-11-03 09:35:00,33.34,33.34,33.26,33.27,33600.0,26.5364,26.5364,26.4727,26.4807,33600.0
2005-11-03 09:40:00,33.27,33.27,33.21,33.21,18100.0,26.4807,26.4807,26.4329,26.4329,18100.0
2005-11-03 09:45:00,33.19,33.35,33.19,33.35,22700.0,26.417,26.5443,26.417,26.5443,22700.0
2005-11-03 09:50:00,33.34,33.43,33.34,33.43,69800.0,26.5364,26.608,26.5364,26.608,69800.0
2005-11-03 09:55:00,33.41,33.44,33.39,33.42,19000.0,26.5921,26.616,26.5762,26.6,19000.0
2005-11-03 10:00:00,33.43,33.43,33.35,33.35,17700.0,26.608,26.608,26.5443,26.5443,17700.0
2005-11-03 10:05:00,33.34,33.34,33.25,33.26,13300.0,26.5364,26.5364,26.4647,26.4727,13300.0
2005-11-03 10:10:00,33.23,33.23,33.15,33.17,11100.0,26.4488,26.4488,26.3851,26.4011,11100.0
2005-11-03 10:15:00,33.17,33.22,33.16,33.22,7500.0,26.4011,26.4409,26.3931,26.4409,7500.0
2005-11-03 10:20:00,33.21,33.25,33.21,33.24,5700.0,26.4329,26.4647,26.4329,26.4568,5700.0
2005-11-03 10:25:00,33.24,33.24,33.18,33.21,3800.0,26.4568,26.4568,26.409,26.4329,3800.0
2005-11-03 10:30:00,33.21,33.29,33.19,33.28,9400.0,26.4329,26.4966,26.417,26.4886,9400.0
2005-11-03 10:35:00,33.27,33.3,33.25,33.27,7700.0,26.4807,26.5045,26.4647,26.4807,7700.0
2005-11-03 10:40:00,33.26,33.26,33.25,33.25,1900.0,26.4727,26.4727,26.4647,26.4647,1900.0
2005-11-03 10:45:00,33.26,33.3,33.17,33.17,10600.0,26.4727,26.5045,26.4011,26.4011,10600.0
2005-11-03 10:50:00,33.17,33.17,33.13,33.13,3800.0,26.4011,26.4011,26.3692,26.3692,3800.0
2005-11-03 10:55:00,33.17,33.17,33.17,33.17,2100.0,26.4011,26.4011,26.4011,26.4011,2100.0
2005-11-03 11:00:00,33.17,33.17,33.14,33.14,2000.0,26.4011,26.4011,26.3772,26.3772,2000.0
2005-11-03 11:05:00,33.12,33.15,33.12,33.15,4900.0,26.3613,26.3851,26.3613,26.3851,4900.0
2005-11-03 11:10:00,33.15,33.15,33.11,33.15,7300.0,26.3851,26.3851,26.3533,26.3851,7300.0
2005-11-03 11:15:00,33.15,33.17,33.15,33.16,8100.0,26.3851,26.4011,26.3851,26.3931,8100.0
2005-11-03 11:20:00,33.16,33.16,33.12,33.14,7900.0,26.3931,26.3931,26.3613,26.3772,7900.0
2005-11-03 11:25:00,33.14,33.15,33.13,33.14,6100.0,26.3772,26.3851,26.3692,26.3772,6100.0
2005-11-03 11:30:00,33.15,33.2,33.15,33.19,9900.0,26.3851,26.4249,26.3851,26.417,9900.0
2005-11-03 11:35:00,33.2,33.24,33.19,33.22,9300.0,26.4249,26.4568,26.417,26.4409,9300.0
2005-11-03 11:40:00,33.22,33.22,33.19,33.19,3200.0,26.4409,26.4409,26.417,26.417,3200.0
2005-11-03 11:45:00,33.19,33.19,33.16,33.17,6900.0,26.417,26.417,26.3931,26.4011,6900.0
2005-11-03 11:50:00,33.14,33.21,33.14,33.17,4000.0,26.3772,26.4329,26.3772,26.4011,4000.0
2005-11-03 11:55:00,33.16,33.16,33.12,33.12,2600.0,26.3931,26.3931,26.3613,26.3613,2600.0
2005-11-03 12:00:00,33.1,33.17,33.1,33.15,12100.0,26.3453,26.4011,26.3453,26.3851,12100.0
2005-11-03 12:05:00,33.15,33.17,33.15,33.17,1500.0,26.3851,26.4011,26.3851,26.4011,1500.0
2005-11-03 12:10:00,33.16,33.17,33.16,33.16,7300.0,26.3931,26.4011,26.3931,26.3931,7300.0
2005-11-03 12:15:00,33.16,33.18,33.16,33.18,4400.0,26.3931,26.409,26.3931,26.409,4400.0
2005-11-03 12:20:00,33.18,33.18,33.17,33.17,10500.0,26.409,26.409,26.4011,26.4011,10500.0
2005-11-03 12:25:00,33.17,33.18,33.17,33.18,1400.0,26.4011,26.409,26.4011,26.409,1400.0
2005-11-03 12:30:00,33.16,33.16,33.12,33.15,2600.0,26.3931,26.3931,26.3613,26.3851,2600.0
2005-11-03 12:35:00,33.12,33.16,33.12,33.16,2500.0,26.3613,26.3931,26.3613,26.3931,2500.0
2005-11-03 12:40:00,33.16,33.16,33.14,33.16,5400.0,26.3931,26.3931,26.3772,26.3931,5400.0
2005-11-03 12:45:00,33.16,33.18,33.16,33.18,5900.0,26.3931,26.409,26.3931,26.409,5900.0
2005-11-03 12:50:00,33.2,33.24,33.19,33.19,7200.0,26.4249,26.4568,26.417,26.417,7200.0
2005-11-03 12:55:00,33.22,33.25,33.21,33.25,7000.0,26.4409,26.4647,26.4329,26.4647,7000.0
2005-11-03 13:00:00,33.24,33.28,33.23,33.26,7200.0,26.4568,26.4886,26.4488,26.4727,7200.0
2005-11-03 13:05:00,33.27,33.27,33.2,33.22,9100.0,26.4807,26.4807,26.4249,26.4409,9100.0
2005-11-03 13:10:00,33.24,33.25,33.23,33.23,7200.0,26.4568,26.4647,26.4488,26.4488,7200.0
2005-11-03 13:15:00,33.21,33.22,33.21,33.22,8100.0,26.4329,26.4409,26.4329,26.4409,8100.0
2005-11-03 13:20:00,33.23,33.25,33.19,33.21,8500.0,26.4488,26.4647,26.417,26.4329,8500.0
2005-11-03 13:25:00,33.21,33.23,33.2,33.2,5700.0,26.4329,26.4488,26.4249,26.4249,5700.0
2005-11-03 13:30:00,33.22,33.22,33.19,33.2,7400.0,26.4409,26.4409,26.417,26.4249,7400.0
2005-11-03 13:35:00,33.2,33.23,33.16,33.19,10400.0,26.4249,26.4488,26.3931,26.417,10400.0
2005-11-03 13:40:00,33.19,33.24,33.18,33.24,6700.0,26.417,26.4568,26.409,26.4568,6700.0
2005-11-03 13:45:00,33.22,33.24,33.16,33.18,14700.0,26.4409,26.4568,26.3931,26.409,14700.0
2005-11-03 13:50:00,33.17,33.2,33.12,33.12,8600.0,26.4011,26.4249,26.3613,26.3613,8600.0
2005-11-03 13:55:00,33.15,33.2,33.15,33.19,9400.0,26.3851,26.4249,26.3851,26.417,9400.0
2005-11-03 14:00:00,33.2,33.23,33.2,33.22,9700.0,26.4249,26.4488,26.4249,26.4409,9700.0
2005-11-03 14:05:00,33.22,33.24,33.18,33.18,6400.0,26.4409,26.4568,26.409,26.409,6400.0
2005-11-03 14:10:00,33.19,33.19,33.15,33.15,6800.0,26.417,26.417,26.3851,26.3851,6800.0
2005-11-03 14:15:00,33.15,33.18,33.15,33.15,15300.0,26.3851,26.409,26.3851,26.3851,15300.0
2005-11-03 14:20:00,33.16,33.18,33.16,33.18,7500.0,26.3931,26.409,26.3931,26.409,7500.0
2005-11-03 14:25:00,33.18,33.19,33.11,33.12,7900.0,26.409,26.417,26.3533,26.3613,7900.0
2005-11-03 14:30:00,33.12,33.16,33.12,33.13,11200.0,26.3613,26.3931,26.3613,26.3692,11200.0
2005-11-03 14:35:00,33.14,33.18,33.14,33.14,9400.0,26.3772,26.409,26.3772,26.3772,9400.0
2005-11-03 14:40:00,33.14,33.16,33.11,33.12,9500.0,26.3772,26.3931,26.3533,26.3613,9500.0
2005-11-03 14:45:00,33.11,33.14,33.11,33.14,7700.0,26.3533,26.3772,26.3533,26.3772,7700.0
2005-11-03 14:50:00,33.13,33.15,33.12,33.14,7000.0,26.3692,26.3851,26.3613,26.3772,7000.0
2005-11-03 14:55:00,33.13,33.15,33.12,33.13,9500.0,26.3692,26.3851,26.3613,26.3692,9500.0
2005-11-03 15:00:00,33.11,33.15,33.1,33.1,11300.0,26.3533,26.3851,26.3453,26.3453,11300.0
2005-11-03 15:05:00,33.1,33.14,33.1,33.14,9400.0,26.3453,26.3772,26.3453,26.3772,9400.0
2005-11-03 15:10:00,33.14,33.15,33.1,33.12,16100.0,26.3772,26.3851,26.3453,26.3613,16100.0
2005-11-03 15:15:00,33.12,33.15,33.06,33.06,40500.0,26.3613,26.3851,26.3135,26.3135,40500.0
2005-11-03 15:20:00,33.07,33.07,33.01,33.01,20200.0,26.3215,26.3215,26.2737,26.2737,20200.0
2005-11-03 15:25:00,33.02,33.05,32.98,33.0,22400.0,26.2817,26.3055,26.2498,26.2658,22400.0
2005-11-03 15:30:00,33.0,33.02,32.96,33.01,19300.0,26.2658,26.2817,26.2339,26.2737,19300.0
2005-11-03 15:35:00,33.02,33.06,33.02,33.06,10700.0,26.2817,26.3135,26.2817,26.3135,10700.0
2005-11-03 15:40:00,33.06,33.06,32.92,32.94,29400.0,26.3135,26.3135,26.2021,26.218,29400.0
2005-11-03 15:45:00,32.95,32.96,32.93,32.96,35600.0,26.226,26.2339,26.21,26.2339,35600.0
2005-11-03 15:50:00,32.95,33.04,32.95,33.03,14100.0,26.226,26.2976,26.226,26.2896,14100.0
2005-11-03 15:55:00,33.03,33.07,33.02,33.02,15900.0,26.2896,26.3215,26.2817,26.2817,15900.0
2005-11-04 09:30:00,33.1,33.19,33.1,33.19,11900.0,26.3453,26.417,26.3453,26.417,11900.0
2005-11-04 09:35:00,33.2,33.2,33.18,33.19,9200.0,26.4249,26.4249,26.409,26.417,9200.0
2005-11-04 09:40:00,33.19,33.19,33.12,33.13,4400.0,26.417,26.417,26.3613,26.3692,4400.0
2005-11-04 09:45:00,33.13,33.13,33.05,33.11,8800.0,26.3692,26.3692,26.3055,26.3533,8800.0
2005-11-04 09:50:00,33.12,33.12,33.09,33.1,6900.0,26.3613,26.3613,26.3374,26.3453,6900.0
2005-11-04 09:55:00,33.1,33.14,33.09,33.14,8000.0,26.3453,26.3772,26.3374,26.3772,8000.0
2005-11-04 10:00:00,33.12,33.13,33.08,33.12,8600.0,26.3613,26.3692,26.3294,26.3613,8600.0
2005-11-04 10:05:00,33.12,33.12,33.06,33.06,5000.0,26.3613,26.3613,26.3135,26.3135,5000.0
2005-11-04 10:10:00,33.05,33.06,33.0,33.03,7000.0,26.3055,26.3135,26.2658,26.2896,7000.0
2005-11-04 10:15:00,33.01,33.01,32.91,32.91,2100.0,26.2737,26.2737,26.1941,26.1941,2100.0
2005-11-04 10:20:00,32.9,32.93,32.89,32.91,5900.0,26.1862,26.21,26.1782,26.1941,5900.0
2005-11-04 10:25:00,32.9,32.9,32.86,32.9,6300.0,26.1862,26.1862,26.1543,26.1862,6300.0
2005-11-04 10:30:00,32.9,32.93,32.88,32.93,6900.0,26.1862,26.21,26.1702,26.21,6900.0
2005-11-04 10:35:00,32.93,32.94,32.9,32.9,3400.0,26.21,26.218,26.1862,26.1862,3400.0
2005-11-04 10:40:00,32.89,32.91,32.88,32.9,6200.0,26.1782,26.1941,26.1702,26.1862,6200.0
2005-11-04 10:45:00,32.89,32.94,32.88,32.88,14500.0,26.1782,26.218,26.1702,26.1702,14500.0
2005-11-04 10:50:00,32.88,32.94,32.88,32.92,3400.0,26.1702,26.218,26.1702,26.2021,3400.0
2005-11-04 10:55:00,32.91,32.92,32.91,32.92,5700.0,26.1941,26.2021,26.1941,26.2021,5700.0
2005-11-04 11:00:00,32.92,32.97,32.92,32.96,8100.0,26.2021,26.2419,26.2021,26.2339,8100.0
2005-11-04 11:05:00,32.95,32.96,32.94,32.96,6200.0,26.226,26.2339,26.218,26.2339,6200.0
2005-11-04 11:10:00,32.96,32.96,32.93,32.93,4900.0,26.2339,26.2339,26.21,26.21,4900.0
2005-11-04 11:15:00,32.94,32.97,32.92,32.97,5100.0,26.218,26.2419,26.2021,26.2419,5100.0
2005-11-04 11:20:00,32.98,33.01,32.97,33.01,5600.0,26.2498,26.2737,26.2419,26.2737,5600.0
2005-11-04 11:25:00,33.02,33.02,32.98,32.99,1900.0,26.2817,26.2817,26.2498,26.2578,1900.0
2005-11-04 11:30:00,32.99,32.99,32.97,32.98,2800.0,26.2578,26.2578,26.2419,26.2498,2800.0
2005-11-04 11:35:00,32.97,32.98,32.91,32.93,7900.0,26.2419,26.2498,26.1941,26.21,7900.0
2005-11-04 11:40:00,32.94,32.94,32.93,32.94,3300.0,26.218,26.218,26.21,26.218,3300.0
2005-11-04 11:45:00,32.94,33.02,32.94,33.01,5100.0,26.218,26.2817,26.218,26.2737,5100.0
2005-11-04 11:50:00,32.97,32.97,32.96,32.96,500.0,26.2419,26.2419,26.2339,26.2339,500.0
2005-11-04 11:55:00,32.95,32.95,32.87,32.89,4700.0,26.226,26.226,26.1623,26.1782,4700.0
2005-11-04 12:00:00,32.88,32.88,32.81,32.85,1300.0,26.1702,26.1702,26.1145,26.1464,1300.0
2005-11-04 12:05:00,32.86,32.86,32.84,32.85,3800.0,26.1543,26.1543,26.1384,26.1464,3800.0
2005-11-04 12:10:00,32.84,32.87,32.83,32.87,2600.0,26.1384,26.1623,26.1304,26.1623,2600.0
2005-11-04 12:15:00,32.88,32.88,32.82,32.82,2300.0,26.1702,26.1702,26.1225,26.1225,2300.0
2005-11-04 12:20:00,32.82,32.87,32.81,32.87,2400.0,26.1225,26.1623,26.1145,26.1623,2400.0
2005-11-04 12:25:00,32.87,32.88,32.84,32.84,1800.0,26.1623,26.1702,26.1384,26.1384,1800.0
2005-11-04 12:30:00,32.84,32.84,32.83,32.84,800.0,26.1384,26.1384,26.1304,26.1384,800.0
2005-11-04 12:35:00,32.83,32.83,32.82,32.82,900.0,26.1304,26.1304,26.1225,26.1225,900.0
2005-11-04 12:40:00,32.83,32.84,32.83,32.83,4000.0,26.1304,26.1384,26.1304,26.1304,4000.0
2005-11-04 12:45:00,32.83,32.83,32.8,32.8,2800.0,26.1304,26.1304,26.1066,26.1066,2800.0
2005-11-04 12:50:00,32.8,32.84,32.8,32.82,3100.0,26.1066,26.1384,26.1066,26.1225,3100.0
2005-11-04 12:55:00,32.83,32.83,32.82,32.82,3500.0,26.1304,26.1304,26.1225,26.1225,3500.0
2005-11-04 13:00:00,32.82,32.83,32.76,32.76,3000.0,26.1225,26.1304,26.0747,26.0747,3000.0
2005-11-04 13:05:00,32.76,32.76,32.75,32.76,3400.0,26.0747,26.0747,26.0668,26.0747,3400.0
2005-11-04 13:10:00,32.76,32.77,32.74,32.74,2700.0,26.0747,26.0827,26.0588,26.0588,2700.0
2005-11-04 13:15:00,32.75,32.76,32.72,32.72,2700.0,26.0668,26.0747,26.0429,26.0429,2700.0
2005-11-04 13:20:00,32.7,32.72,32.69,32.71,4700.0,26.027,26.0429,26.019,26.0349,4700.0
2005-11-04 13:25:00,32.71,32.76,32.71,32.76,3600.0,26.0349,26.0747,26.0349,26.0747,3600.0
2005-11-04 13:30:00,32.77,32.79,32.76,32.78,2300.0,26.0827,26.0986,26.0747,26.0906,2300.0
2005-11-04 13:35:00,32.77,32.78,32.76,32.76,1700.0,26.0827,26.0906,26.0747,26.0747,1700.0
2005-11-04 13:40:00,32.75,32.75,32.73,32.73,2100.0,26.0668,26.0668,26.0508,26.0508,2100.0
2005-11-04 13:45:00,32.72,32.75,32.72,32.72,7600.0,26.0429,26.0668,26.0429,26.0429,7600.0
2005-11-04 13:50:00,32.73,32.76,32.73,32.74,2300.0,26.0508,26.0747,26.0508,26.0588,2300.0
2005-11-04 13:55:00,32.74,32.76,32.72,32.73,4400.0,26.0588,26.0747,26.0429,26.0508,4400.0
2005-11-04 14:00:00,32.72,32.72,32.67,32.67,6000.0,26.0429,26.0429,26.0031,26.0031,6000.0
2005-11-04 14:05:00,32.68,32.71,32.68,32.71,7300.0,26.0111,26.0349,26.0111,26.0349,7300.0
2005-11-04 14:10:00,32.71,32.73,32.69,32.69,3300.0,26.0349,26.0508,26.019,26.019,3300.0
2005-11-04 14:15:00,32.69,32.74,32.68,32.68,1600.0,26.019,26.0588,26.0111,26.0111,1600.0
2005-11-04 14:20:00,32.69,32.75,32.68,32.75,4600.0,26.019,26.0668,26.0111,26.0668,4600.0
2005-11-04 14:25:00,32.75,32.75,32.68,32.69,4800.0,26.0668,26.0668,26.0111,26.019,4800.0
2005-11-04 14:30:00,32.69,32.69,32.65,32.66,4200.0,26.019,26.019,25.9872,25.9951,4200.0
2005-11-04 14:35:00,32.66,32.66,32.65,32.66,3900.0,25.9951,25.9951,25.9872,25.9951,3900.0
2005-11-04 14:40:00,32.64,32.66,32.63,32.65,5700.0,25.9792,25.9951,25.9713,25.9872,5700.0
2005-11-04 14:45:00,32.65,32.65,32.59,32.61,4900.0,25.9872,25.9872,25.9394,25.9553,4900.0
2005-11-04 14:50:00,32.6,32.64,32.59,32.64,7600.0,25.9474,25.9792,25.9394,25.9792,7600.0
2005-11-04 14:55:00,32.63,32.67,32.62,32.67,7100.0,25.9713,26.0031,25.9633,26.0031,7100.0
2005-11-04 15:00:00,32.67,32.67,32.63,32.63,5100.0,26.0031,26.0031,25.9713,25.9713,5100.0
2005-11-04 15:05:00,32.65,32.65,32.64,32.65,900.0,25.9872,25.9872,25.9792,25.9872,900.0
2005-11-04 15:10:00,32.64,32.68,32.62,32.65,11600.0,25.9792,26.0111,25.9633,25.9872,11600.0
2005-11-04 15:15:00,32.68,32.71,32.68,32.71,3400.0,26.0111,26.0349,26.0111,26.0349,3400.0
2005-11-04 15:20:00,32.7,32.73,32.69,32.72,4000.0,26.027,26.0508,26.019,26.0429,4000.0
2005-11-04 15:25:00,32.72,32.74,32.72,32.73,3600.0,26.0429,26.0588,26.0429,26.0508,3600.0
2005-11-04 15:30:00,32.74,32.78,32.73,32.77,5100.0,26.0588,26.0906,26.0508,26.0827,5100.0
2005-11-04 15:35:00,32.78,32.8,32.78,32.78,16800.0,26.0906,26.1066,26.0906,26.0906,16800.0
2005-11-04 15:40:00,32.8,32.84,32.8,32.83,9100.0,26.1066,26.1384,26.1066,26.1304,9100.0
2005-11-04 15:45:00,32.83,32.87,32.83,32.87,10000.0,26.1304,26.1623,26.1304,26.1623,10000.0
2005-11-04 15:50:00,32.86,32.87,32.85,32.86,7800.0,26.1543,26.1623,26.1464,26.1543,7800.0
2005-11-04 15:55:00,32.86,32.86,32.79,32.83,22300.0,26.1543,26.1543,26.0986,26.1304,22300.0
2005-11-07 09:30:00,32.85,32.91,32.85,32.9,9200.0,26.1464,26.1941,26.1464,26.1862,9200.0
2005-11-07 09:35:00,33.0,33.0,32.9,32.91,18000.0,26.2658,26.2658,26.1862,26.1941,18000.0
2005-11-07 09:40:00,32.9,32.91,32.78,32.79,18400.0,26.1862,26.1941,26.0906,26.0986,18400.0
2005-11-07 09:45:00,32.85,32.89,32.77,32.85,18200.0,26.1464,26.1782,26.0827,26.1464,18200.0
2005-11-07 09:50:00,32.79,32.79,32.79,32.79,1700.0,26.0986,26.0986,26.0986,26.0986,1700.0
2005-11-07 09:55:00,32.75,32.78,32.69,32.69,17700.0,26.0668,26.0906,26.019,26.019,17700.0
2005-11-07 10:00:00,32.7,32.74,32.7,32.74,21500.0,26.027,26.0588,26.027,26.0588,21500.0
2005-11-07 10:05:00,32.74,32.77,32.71,32.77,2200.0,26.0588,26.0827,26.0349,26.0827,2200.0
2005-11-07 10:10:00,32.77,32.8,32.76,32.76,4300.0,26.0827,26.1066,26.0747,26.0747,4300.0
2005-11-07 10:15:00,32.75,32.77,32.74,32.77,8800.0,26.0668,26.0827,26.0588,26.0827,8800.0
2005-11-07 10:20:00,32.78,32.81,32.77,32.78,4500.0,26.0906,26.1145,26.0827,26.0906,4500.0
2005-11-07 10:25:00,32.78,32.83,32.78,32.82,4400.0,26.0906,26.1304,26.0906,26.1225,4400.0
2005-11-07 10:30:00,32.84,32.84,32.77,32.77,1400.0,26.1384,26.1384,26.0827,26.0827,1400.0
2005-11-07 10:35:00,32.8,32.8,32.76,32.76,1500.0,26.1066,26.1066,26.0747,26.0747,1500.0
2005-11-07 10:40:00,32.76,32.76,32.7,32.74,4600.0,26.0747,26.0747,26.027,26.0588,4600.0
2005-11-07 10:45:00,32.73,32.75,32.71,32.71,2600.0,26.0508,26.0668,26.0349,26.0349,2600.0
2005-11-07 10:50:00,32.71,32.74,32.71,32.73,1700.0,26.0349,26.0588,26.0349,26.0508,1700.0
2005-11-07 10:55:00,32.72,32.82,32.72,32.82,17100.0,26.0429,26.1225,26.0429,26.1225,17100.0
2005-11-07 11:00:00,32.86,32.9,32.77,32.77,11100.0,26.1543,26.1862,26.0827,26.0827,11100.0
2005-11-07 11:05:00,32.78,32.82,32.78,32.8,3500.0,26.0906,26.1225,26.0906,26.1066,3500.0
2005-11-07 11:10:00,32.77,32.78,32.75,32.78,4600.0,26.0827,26.0906,26.0668,26.0906,4600.0
2005-11-07 11:15:00,32.78,32.8,32.74,32.75,5400.0,26.0906,26.1066,26.0588,26.0668,5400.0
2005-11-07 11:20:00,32.76,32.78,32.76,32.78,2600.0,26.0747,26.0906,26.0747,26.0906,2600.0
2005-11-07 11:25:00,32.78,32.82,32.77,32.8,3400.0,26.0906,26.1225,26.0827,26.1066,3400.0
2005-11-07 11:30:00,32.81,32.82,32.8,32.82,2900.0,26.1145,26.1225,26.1066,26.1225,2900.0
2005-11-07 11:35:00,32.81,32.82,32.78,32.79,2400.0,26.1145,26.1225,26.0906,26.0986,2400.0
2005-11-07 11:40:00,32.77,32.77,32.74,32.74,6300.0,26.0827,26.0827,26.0588,26.0588,6300.0
2005-11-07 11:45:00,32.75,32.75,32.7,32.72,3700.0,26.0668,26.0668,26.027,26.0429,3700.0
2005-11-07 11:50:00,32.72,32.73,32.72,32.73,3300.0,26.0429,26.0508,26.0429,26.0508,3300.0
2005-11-07 11:55:00,32.73,32.73,32.72,32.73,3200.0,26.0508,26.0508,26.0429,26.0508,3200.0
2005-11-07 12:00:00,32.73,32.75,32.73,32.73,2900.0,26.0508,26.0668,26.0508,26.0508,2900.0
2005-11-07 12:05:00,32.73,32.73,32.72,32.72,1200.0,26.0508,26.0508,26.0429,26.0429,1200.0
2005-11-07 12:10:00,32.73,32.75,32.73,32.75,3100.0,26.0508,26.0668,26.0508,26.0668,3100.0
2005-11-07 12:15:00,32.75,32.8,32.75,32.8,2400.0,26.0668,26.1066,26.0668,26.1066,2400.0
2005-11-07 12:20:00,32.82,32.84,32.82,32.83,3900.0,26.1225,26.1384,26.1225,26.1304,3900.0
2005-11-07 12:25:00,32.83,32.84,32.82,32.82,2400.0,26.1304,26.1384,26.1225,26.1225,2400.0
2005-11-07 12:30:00,32.82,32.83,32.8,32.8,3000.0,26.1225,26.1304,26.1066,26.1066,3000.0
2005-11-07 12:35:00,32.79,32.8,32.74,32.74,9900.0,26.0986,26.1066,26.0588,26.0588,9900.0
2005-11-07 12:40:00,32.73,32.76,32.72,32.76,4700.0,26.0508,26.0747,26.0429,26.0747,4700.0
2005-11-07 12:45:00,32.76,32.79,32.76,32.79,1900.0,26.0747,26.0986,26.0747,26.0986,1900.0
2005-11-07 12:50:00,32.8,32.8,32.76,32.78,3500.0,26.1066,26.1066,26.0747,26.0906,3500.0
2005-11-07 12:55:00,32.78,32.78,32.77,32.77,2200.0,26.0906,26.0906,26.0827,26.0827,2200.0
2005-11-07 13:00:00,32.76,32.77,32.75,32.76,3900.0,26.0747,26.0827,26.0668,26.0747,3900.0
2005-11-07 13:05:00,32.75,32.76,32.72,32.73,10000.0,26.0668,26.0747,26.0429,26.0508,10000.0
2005-11-07 13:10:00,32.73,32.73,32.7,32.72,3700.0,26.0508,26.0508,26.027,26.0429,3700.0
2005-11-07 13:15:00,32.72,32.76,32.71,32.74,5200.0,26.0429,26.0747,26.0349,26.0588,5200.0
2005-11-07 13:20:00,32.75,32.77,32.73,32.77,2600.0,26.0668,26.0827,26.0508,26.0827,2600.0
2005-11-07 13:25:00,32.76,32.78,32.75,32.78,3400.0,26.0747,26.0906,26.0668,26.0906,3400.0
2005-11-07 13:30:00,32.76,32.76,32.74,32.75,1900.0,26.0747,26.0747,26.0588,26.0668,1900.0
2005-11-07 13:35:00,32.74,32.74,32.73,32.73,2500.0,26.0588,26.0588,26.0508,26.0508,2500.0
2005-11-07 13:40:00,32.74,32.76,32.71,32.72,4500.0,26.0588,26.0747,26.0349,26.0429,4500.0
2005-11-07 13:45:00,32.74,32.74,32.67,32.67,5900.0,26.0588,26.0588,26.0031,26.0031,5900.0
2005-11-07 13:50:00,32.65,32.73,32.63,32.72,16200.0,25.9872,26.0508,25.9713,26.0429,16200.0
2005-11-07 13:55:00,32.71,32.71,32.67,32.67,2200.0,26.0349,26.0349,26.0031,26.0031,2200.0
2005-11-07 14:00:00,32.66,32.66,32.57,32.59,18300.0,25.9951,25.9951,25.9235,25.9394,18300.0
2005-11-07 14:05:00,32.58,32.63,32.56,32.63,17100.0,25.9315,25.9713,25.9155,25.9713,17100.0
2005-11-07 14:10:00,32.64,32.72,32.64,32.72,5400.0,25.9792,26.0429,25.9792,26.0429,5400.0
2005-11-07 14:15:00,32.73,32.75,32.72,32.75,3500.0,26.0508,26.0668,26.0429,26.0668,3500.0
2005-11-07 14:20:00,32.75,32.76,32.72,32.72,2300.0,26.0668,26.0747,26.0429,26.0429,2300.0
2005-11-07 14:25:00,32.71,32.72,32.69,32.72,10700.0,26.0349,26.0429,26.019,26.0429,10700.0
2005-11-07 14:30:00,32.71,32.73,32.66,32.68,12900.0,26.0349,26.0508,25.9951,26.0111,12900.0
2005-11-07 14:35:00,32.67,32.68,32.65,32.66,8600.0,26.0031,26.0111,25.9872,25.9951,8600.0
2005-11-07 14:40:00,32.66,32.71,32.66,32.7,7600.0,25.9951,26.0349,25.9951,26.027,7600.0
2005-11-07 14:45:00,32.71,32.72,32.68,32.68,19500.0,26.0349,26.0429,26.0111,26.0111,19500.0
2005-11-07 14:50:00,32.68,32.71,32.67,32.7,10000.0,26.0111,26.0349,26.0031,26.027,10000.0
2005-11-07 14:55:00,32.7,32.71,32.69,32.69,4900.0,26.027,26.0349,26.019,26.019,4900.0
2005-11-07 15:00:00,32.69,32.73,32.69,32.73,7700.0,26.019,26.0508,26.019,26.0508,7700.0
2005-11-07 15:05:00,32.73,32.75,32.71,32.73,16900.0,26.0508,26.0668,26.0349,26.0508,16900.0
2005-11-07 15:10:00,32.73,32.74,32.71,32.71,5800.0,26.0508,26.0588,26.0349,26.0349,5800.0
2005-11-07 15:15:00,32.71,32.71,32.69,32.7,9800.0,26.0349,26.0349,26.019,26.027,9800.0
2005-11-07 15:20:00,32.69,32.7,32.69,32.7,5800.0,26.019,26.027,26.019,26.027,5800.0
2005-11-07 15:25:00,32.71,32.71,32.67,32.71,8100.0,26.0349,26.0349,26.0031,26.0349,8100.0
2005-11-07 15:30:00,32.7,32.77,32.7,32.77,10700.0,26.027,26.0827,26.027,26.0827,10700.0
2005-11-07 15:35:00,32.77,32.77,32.75,32.77,8600.0,26.0827,26.0827,26.0668,26.0827,8600.0
2005-11-07 15:40:00,32.77,32.77,32.76,32.76,12600.0,26.0827,26.0827,26.0747,26.0747,12600.0
2005-11-07 15:45:00,32.76,32.77,32.76,32.76,10600.0,26.0747,26.0827,26.0747,26.0747,10600.0
2005-11-07 15:50:00,32.76,32.78,32.76,32.77,12200.0,26.0747,26.0906,26.0747,26.0827,12200.0
2005-11-07 15:55:00,32.76,32.77,32.76,32.76,12100.0,26.0747,26.0827,26.0747,26.0747,12100.0
2005-11-08 09:30:00,32.79,32.8,32.79,32.8,16900.0,26.0986,26.1066,26.0986,26.1066,16900.0
2005-11-08 09:35:00,32.83,32.83,32.78,32.78,4600.0,26.1304,26.1304,26.0906,26.0906,4600.0
2005-11-08 09:40:00,32.79,32.98,32.78,32.96,14100.0,26.0986,26.2498,26.0906,26.2339,14100.0
2005-11-08 09:45:00,32.92,32.94,32.89,32.93,3000.0,26.2021,26.218,26.1782,26.21,3000.0
2005-11-08 09:50:00,32.93,32.94,32.9,32.9,2500.0,26.21,26.218,26.1862,26.1862,2500.0
2005-11-08 09:55:00,32.9,32.9,32.89,32.89,4200.0,26.1862,26.1862,26.1782,26.1782,4200.0
2005-11-08 10:00:00,32.89,32.9,32.8,32.84,9000.0,26.1782,26.1862,26.1066,26.1384,9000.0
2005-11-08 10:05:00,32.84,32.87,32.83,32.83,3300.0,26.1384,26.1623,26.1304,26.1304,3300.0
2005-11-08 10:10:00,32.85,32.86,32.82,32.82,4200.0,26.1464,26.1543,26.1225,26.1225,4200.0
2005-11-08 10:15:00,32.82,32.82,32.76,32.76,3000.0,26.1225,26.1225,26.0747,26.0747,3000.0
2005-11-08 10:20:00,32.76,32.79,32.7,32.73,12600.0,26.0747,26.0986,26.027,26.0508,12600.0
2005-11-08 10:25:00,32.73,32.74,32.73,32.73,3800.0,26.0508,26.0588,26.0508,26.0508,3800.0
2005-11-08 10:30:00,32.73,32.75,32.71,32.71,2500.0,26.0508,26.0668,26.0349,26.0349,2500.0
2005-11-08 10:35:00,32.71,32.71,32.67,32.67,3300.0,26.0349,26.0349,26.0031,26.0031,3300.0
2005-11-08 10:40:00,32.71,32.71,32.64,32.66,8800.0,26.0349,26.0349,25.9792,25.9951,8800.0
2005-11-08 10:45:00,32.64,32.69,32.64,32.68,5000.0,25.9792,26.019,25.9792,26.0111,5000.0
2005-11-08 10:50:00,32.69,32.71,32.66,32.67,2700.0,26.019,26.0349,25.9951,26.0031,2700.0
2005-11-08 10:55:00,32.67,32.67,32.61,32.61,3900.0,26.0031,26.0031,25.9553,25.9553,3900.0
2005-11-08 11:00:00,32.62,32.67,32.61,32.66,8600.0,25.9633,26.0031,25.9553,25.9951,8600.0
2005-11-08 11:05:00,32.67,32.7,32.66,32.68,6500.0,26.0031,26.027,25.9951,26.0111,6500.0
2005-11-08 11:10:00,32.68,32.7,32.66,32.69,6700.0,26.0111,26.027,25.9951,26.019,6700.0
2005-11-08 11:15:00,32.68,32.69,32.67,32.69,2800.0,26.0111,26.019,26.0031,26.019,2800.0
2005-11-08 11:20:00,32.69,32.74,32.69,32.74,3800.0,26.019,26.0588,26.019,26.0588,3800.0
2005-11-08 11:25:00,32.74,32.74,32.7,32.71,1200.0,26.0588,26.0588,26.027,26.0349,1200.0
2005-11-08 11:30:00,32.72,32.72,32.67,32.67,800.0,26.0429,26.0429,26.0031,26.0031,800.0
2005-11-08 11:35:00,32.66,32.67,32.65,32.65,4800.0,25.9951,26.0031,25.9872,25.9872,4800.0
2005-11-08 11:40:00,32.64,32.65,32.62,32.64,4000.0,25.9792,25.9872,25.9633,25.9792,4000.0
2005-11-08 11:45:00,32.63,32.65,32.61,32.63,3000.0,25.9713,25.9872,25.9553,25.9713,3000.0
2005-11-08 11:50:00,32.64,32.67,32.63,32.67,5500.0,25.9792,26.0031,25.9713,26.0031,5500.0
2005-11-08 11:55:00,32.66,32.66,32.6,32.61,2700.0,25.9951,25.9951,25.9474,25.9553,2700.0
2005-11-08 12:00:00,32.61,32.62,32.59,32.59,3900.0,25.9553,25.9633,25.9394,25.9394,3900.0
2005-11-08 12:05:00,32.59,32.6,32.57,32.57,3900.0,25.9394,25.9474,25.9235,25.9235,3900.0
2005-11-08 12:10:00,32.58,32.62,32.56,32.56,4300.0,25.9315,25.9633,25.9155,25.9155,4300.0
2005-11-08 12:15:00,32.56,32.57,32.55,32.55,5600.0,25.9155,25.9235,25.9076,25.9076,5600.0
2005-11-08 12:20:00,32.53,32.55,32.53,32.53,3600.0,25.8917,25.9076,25.8917,25.8917,3600.0
2005-11-08 12:25:00,32.53,32.53,32.51,32.52,11100.0,25.8917,25.8917,25.8757,25.8837,11100.0
2005-11-08 12:30:00,32.54,32.58,32.54,32.57,2900.0,25.8996,25.9315,25.8996,25.9235,2900.0
2005-11-08 12:35:00,32.58,32.59,32.58,32.59,500.0,25.9315,25.9394,25.9315,25.9394,500.0
2005-11-08 12:40:00,32.59,32.6,32.59,32.59,2400.0,25.9394,25.9474,25.9394,25.9394,2400.0
2005-11-08 12:45:00,32.59,32.6,32.59,32.6,900.0,25.9394,25.9474,25.9394,25.9474,900.0
2005-11-08 12:50:00,32.6,32.6,32.59,32.59,800.0,25.9474,25.9474,25.9394,25.9394,800.0
2005-11-08 12:55:00,32.6,32.62,32.6,32.62,4300.0,25.9474,25.9633,25.9474,25.9633,4300.0
2005-11-08 13:00:00,32.62,32.63,32.56,32.63,7800.0,25.9633,25.9713,25.9155,25.9713,7800.0
2005-11-08 13:05:00,32.63,32.63,32.6,32.6,2000.0,25.9713,25.9713,25.9474,25.9474,2000.0
2005-11-08 13:10:00,32.6,32.6,32.6,32.6,0.0,25.9474,25.9474,25.9474,25.9474,0.0
2005-11-08 13:15:00,32.59,32.59,32.57,32.57,3500.0,25.9394,25.9394,25.9235,25.9235,3500.0
2005-11-08 13:20:00,32.58,32.59,32.56,32.56,2800.0,25.9315,25.9394,25.9155,25.9155,2800.0
2005-11-08 13:25:00,32.57,32.6,32.57,32.6,1400.0,25.9235,25.9474,25.9235,25.9474,1400.0
2005-11-08 13:30:00,32.6,32.6,32.59,32.6,1400.0,25.9474,25.9474,25.9394,25.9474,1400.0
2005-11-08 13:35:00,32.6,32.61,32.59,32.61,3900.0,25.9474,25.9553,25.9394,25.9553,3900.0
2005-11-08 13:40:00,32.61,32.61,32.59,32.61,3100.0,25.9553,25.9553,25.9394,25.9553,3100.0
2005-11-08 13:45:00,32.61,32.61,32.61,32.61,700.0,25.9553,25.9553,25.9553,25.9553,700.0
2005-11-08 13:50:00,32.59,32.59,32.56,32.56,1000.0,25.9394,25.9394,25.9155,25.9155,1000.0
2005-11-08 13:55:00,32.57,32.67,32.57,32.67,16000.0,25.9235,26.0031,25.9235,26.0031,16000.0
2005-11-08 14:00:00,32.66,32.67,32.64,32.65,7400.0,25.9951,26.0031,25.9792,25.9872,7400.0
2005-11-08 14:05:00,32.65,32.66,32.63,32.64,2700.0,25.9872,25.9951,25.9713,25.9792,2700.0
2005-11-08 14:10:00,32.64,32.64,32.61,32.62,3700.0,25.9792,25.9792,25.9553,25.9633,3700.0
2005-11-08 14:15:00,32.62,32.62,32.61,32.61,1300.0,25.9633,25.9633,25.9553,25.9553,1300.0
2005-11-08 14:20:00,32.61,32.61,32.59,32.59,1200.0,25.9553,25.9553,25.9394,25.9394,1200.0
2005-11-08 14:25:00,32.6,32.61,32.6,32.61,2100.0,25.9474,25.9553,25.9474,25.9553,2100.0
2005-11-08 14:30:00,32.61,32.61,32.6,32.6,1000.0,25.9553,25.9553,25.9474,25.9474,1000.0
2005-11-08 14:35:00,32.6,32.6,32.59,32.6,2300.0,25.9474,25.9474,25.9394,25.9474,2300.0
2005-11-08 14:40:00,32.6,32.6,32.57,32.57,1800.0,25.9474,25.9474,25.9235,25.9235,1800.0
2005-11-08 14:45:00,32.56,32.63,32.56,32.63,7200.0,25.9155,25.9713,25.9155,25.9713,7200.0
2005-11-08 14:50:00,32.63,32.63,32.59,32.6,4400.0,25.9713,25.9713,25.9394,25.9474,4400.0
2005-11-08 14:55:00,32.6,32.6,32.56,32.56,2800.0,25.9474,25.9474,25.9155,25.9155,2800.0
2005-11-08 15:00:00,32.57,32.59,32.57,32.58,9200.0,25.9235,25.9394,25.9235,25.9315,9200.0
2005-11-08 15:05:00,32.58,32.6,32.57,32.6,4400.0,25.9315,25.9474,25.9235,25.9474,4400.0
2005-11-08 15:10:00,32.6,32.6,32.6,32.6,5300.0,25.9474,25.9474,25.9474,25.9474,5300.0
2005-11-08 15:15:00,32.6,32.6,32.6,32.6,6500.0,25.9474,25.9474,25.9474,25.9474,6500.0
2005-11-08 15:20:00,32.6,32.6,32.6,32.6,6100.0,25.9474,25.9474,25.9474,25.9474,6100.0
2005-11-08 15:25:00,32.6,32.6,32.57,32.57,6500.0,25.9474,25.9474,25.9235,25.9235,6500.0
2005-11-08 15:30:00,32.57,32.59,32.57,32.59,9700.0,25.9235,25.9394,25.9235,25.9394,9700.0
2005-11-08 15:35:00,32.59,32.59,32.58,32.58,7400.0,25.9394,25.9394,25.9315,25.9315,7400.0
2005-11-08 15:40:00,32.58,32.59,32.57,32.58,6100.0,25.9315,25.9394,25.9235,25.9315,6100.0
2005-11-08 15:45:00,32.58,32.58,32.56,32.56,9900.0,25.9315,25.9315,25.9155,25.9155,9900.0
2005-11-08 15:50:00,32.56,32.57,32.54,32.54,22200.0,25.9155,25.9235,25.8996,25.8996,22200.0
2005-11-08 15:55:00,32.54,32.56,32.54,32.55,29700.0,25.8996,25.9155,25.8996,25.9076,29700.0
2005-11-09 09:30:00,32.65,32.91,32.59,32.91,15600.0,25.9872,26.1941,25.9394,26.1941,15600.0
2005-11-09 09:35:00,32.91,32.91,32.81,32.88,8000.0,26.1941,26.1941,26.1145,26.1702,8000.0
2005-11-09 09:40:00,32.88,32.89,32.77,32.77,10600.0,26.1702,26.1782,26.0827,26.0827,10600.0
2005-11-09 09:45:00,32.76,32.76,32.7,32.76,6200.0,26.0747,26.0747,26.027,26.0747,6200.0
2005-11-09 09:50:00,32.76,32.76,32.68,32.73,4800.0,26.0747,26.0747,26.0111,26.0508,4800.0
2005-11-09 09:55:00,32.73,32.73,32.67,32.67,3200.0,26.0508,26.0508,26.0031,26.0031,3200.0
2005-11-09 10:00:00,32.67,32.7,32.67,32.7,7100.0,26.0031,26.027,26.0031,26.027,7100.0
2005-11-09 10:05:00,32.78,32.8,32.75,32.77,16900.0,26.0906,26.1066,26.0668,26.0827,16900.0
2005-11-09 10:10:00,32.77,32.78,32.71,32.76,8300.0,26.0827,26.0906,26.0349,26.0747,8300.0
2005-11-09 10:15:00,32.74,32.77,32.72,32.73,3300.0,26.0588,26.0827,26.0429,26.0508,3300.0
2005-11-09 10:20:00,32.72,32.74,32.71,32.74,1500.0,26.0429,26.0588,26.0349,26.0588,1500.0
2005-11-09 10:25:00,32.74,32.78,32.73,32.78,9300.0,26.0588,26.0906,26.0508,26.0906,9300.0
2005-11-09 10:30:00,32.78,32.84,32.78,32.78,8900.0,26.0906,26.1384,26.0906,26.0906,8900.0
2005-11-09 10:35:00,32.8,32.84,32.8,32.82,5500.0,26.1066,26.1384,26.1066,26.1225,5500.0
2005-11-09 10:40:00,32.83,32.86,32.83,32.83,4300.0,26.1304,26.1543,26.1304,26.1304,4300.0
2005-11-09 10:45:00,32.84,32.86,32.82,32.82,4400.0,26.1384,26.1543,26.1225,26.1225,4400.0
2005-11-09 10:50:00,32.81,32.84,32.78,32.78,3500.0,26.1145,26.1384,26.0906,26.0906,3500.0
2005-11-09 10:55:00,32.75,32.76,32.73,32.73,6100.0,26.0668,26.0747,26.0508,26.0508,6100.0
2005-11-09 11:00:00,32.73,32.73,32.71,32.71,6600.0,26.0508,26.0508,26.0349,26.0349,6600.0
2005-11-09 11:05:00,32.7,32.74,32.69,32.7,9900.0,26.027,26.0588,26.019,26.027,9900.0
2005-11-09 11:10:00,32.7,32.71,32.68,32.68,6400.0,26.027,26.0349,26.0111,26.0111,6400.0
2005-11-09 11:15:00,32.67,32.69,32.67,32.67,1500.0,26.0031,26.019,26.0031,26.0031,1500.0
2005-11-09 11:20:00,32.66,32.69,32.66,32.69,2400.0,25.9951,26.019,25.9951,26.019,2400.0
2005-11-09 11:25:00,32.69,32.71,32.68,32.69,5200.0,26.019,26.0349,26.0111,26.019,5200.0
2005-11-09 11:30:00,32.69,32.69,32.66,32.67,3400.0,26.019,26.019,25.9951,26.0031,3400.0
2005-11-09 11:35:00,32.68,32.7,32.66,32.68,4600.0,26.0111,26.027,25.9951,26.0111,4600.0
2005-11-09 11:40:00,32.68,32.69,32.67,32.68,8900.0,26.0111,26.019,26.0031,26.0111,8900.0
2005-11-09 11:45:00,32.68,32.69,32.66,32.67,1200.0,26.0111,26.019,25.9951,26.0031,1200.0
2005-11-09 11:50:00,32.68,32.69,32.68,32.69,1900.0,26.0111,26.019,26.0111,26.019,1900.0
2005-11-09 11:55:00,32.68,32.69,32.68,32.69,1600.0,26.0111,26.019,26.0111,26.019,1600.0
2005-11-09 12:00:00,32.7,32.7,32.69,32.69,600.0,26.027,26.027,26.019,26.019,600.0
2005-11-09 12:05:00,32.69,32.69,32.68,32.68,800.0,26.019,26.019,26.0111,26.0111,800.0
2005-11-09 12:10:00,32.69,32.7,32.68,32.69,2000.0,26.019,26.027,26.0111,26.019,2000.0
2005-11-09 12:15:00,32.69,32.74,32.66,32.74,2500.0,26.019,26.0588,25.9951,26.0588,2500.0
2005-11-09 12:20:00,32.74,32.83,32.74,32.82,9000.0,26.0588,26.1304,26.0588,26.1225,9000.0
2005-11-09 12:25:00,32.84,32.9,32.84,32.88,7000.0,26.1384,26.1862,26.1384,26.1702,7000.0
2005-11-09 12:30:00,32.88,32.88,32.8,32.81,7900.0,26.1702,26.1702,26.1066,26.1145,7900.0
2005-11-09 12:35:00,32.81,32.86,32.8,32.86,5300.0,26.1145,26.1543,26.1066,26.1543,5300.0
2005-11-09 12:40:00,32.86,32.86,32.81,32.82,14700.0,26.1543,26.1543,26.1145,26.1225,14700.0
2005-11-09 12:45:00,32.82,32.82,32.8,32.81,3600.0,26.1225,26.1225,26.1066,26.1145,3600.0
2005-11-09 12:50:00,32.82,32.82,32.77,32.77,2900.0,26.1225,26.1225,26.0827,26.0827,2900.0
2005-11-09 12:55:00,32.77,32.8,32.76,32.78,1800.0,26.0827,26.1066,26.0747,26.0906,1800.0
2005-11-09 13:00:00,32.77,32.8,32.76,32.76,1500.0,26.0827,26.1066,26.0747,26.0747,1500.0
2005-11-09 13:05:00,32.76,32.77,32.71,32.71,2800.0,26.0747,26.0827,26.0349,26.0349,2800.0
2005-11-09 13:10:00,32.71,32.71,32.69,32.69,11100.0,26.0349,26.0349,26.019,26.019,11100.0
2005-11-09 13:15:00,32.7,32.74,32.7,32.74,12900.0,26.027,26.0588,26.027,26.0588,12900.0
2005-11-09 13:20:00,32.75,32.75,32.74,32.74,1800.0,26.0668,26.0668,26.0588,26.0588,1800.0
2005-11-09 13:25:00,32.74,32.75,32.74,32.75,1100.0,26.0588,26.0668,26.0588,26.0668,1100.0
2005-11-09 13:30:00,32.74,32.77,32.74,32.77,2300.0,26.0588,26.0827,26.0588,26.0827,2300.0
2005-11-09 13:35:00,32.76,32.77,32.75,32.75,1000.0,26.0747,26.0827,26.0668,26.0668,1000.0
2005-11-09 13:40:00,32.75,32.78,32.75,32.78,1500.0,26.0668,26.0906,26.0668,26.0906,1500.0
2005-11-09 13:45:00,32.76,32.77,32.75,32.77,1100.0,26.0747,26.0827,26.0668,26.0827,1100.0
2005-11-09 13:50:00,32.78,32.78,32.72,32.73,4400.0,26.0906,26.0906,26.0429,26.0508,4400.0
2005-11-09 13:55:00,32.73,32.73,32.67,32.67,3100.0,26.0508,26.0508,26.0031,26.0031,3100.0
2005-11-09 14:00:00,32.68,32.68,32.64,32.64,3200.0,26.0111,26.0111,25.9792,25.9792,3200.0
2005-11-09 14:05:00,32.62,32.62,32.55,32.59,23400.0,25.9633,25.9633,25.9076,25.9394,23400.0
2005-11-09 14:10:00,32.58,32.63,32.58,32.63,1600.0,25.9315,25.9713,25.9315,25.9713,1600.0
2005-11-09 14:15:00,32.63,32.68,32.63,32.64,3800.0,25.9713,26.0111,25.9713,25.9792,3800.0
2005-11-09 14:20:00,32.65,32.65,32.64,32.64,500.0,25.9872,25.9872,25.9792,25.9792,500.0
2005-11-09 14:25:00,32.62,32.63,32.61,32.62,3500.0,25.9633,25.9713,25.9553,25.9633,3500.0
2005-11-09 14:30:00,32.6,32.62,32.6,32.62,3400.0,25.9474,25.9633,25.9474,25.9633,3400.0
2005-11-09 14:35:00,32.62,32.64,32.61,32.64,8200.0,25.9633,25.9792,25.9553,25.9792,8200.0
2005-11-09 14:40:00,32.65,32.69,32.64,32.65,9100.0,25.9872,26.019,25.9792,25.9872,9100.0
2005-11-09 14:45:00,32.65,32.67,32.61,32.61,3400.0,25.9872,26.0031,25.9553,25.9553,3400.0
2005-11-09 14:50:00,32.6,32.6,32.55,32.59,11000.0,25.9474,25.9474,25.9076,25.9394,11000.0
2005-11-09 14:55:00,32.6,32.6,32.57,32.58,6400.0,25.9474,25.9474,25.9235,25.9315,6400.0
2005-11-09 15:00:00,32.57,32.57,32.54,32.55,1900.0,25.9235,25.9235,25.8996,25.9076,1900.0
2005-11-09 15:05:00,32.55,32.58,32.54,32.55,10300.0,25.9076,25.9315,25.8996,25.9076,10300.0
2005-11-09 15:10:00,32.55,32.55,32.53,32.54,5100.0,25.9076,25.9076,25.8917,25.8996,5100.0
2005-11-09 15:15:00,32.54,32.56,32.54,32.56,8900.0,25.8996,25.9155,25.8996,25.9155,8900.0
2005-11-09 15:20:00,32.56,32.56,32.55,32.56,5700.0,25.9155,25.9155,25.9076,25.9155,5700.0
2005-11-09 15:25:00,32.56,32.56,32.53,32.54,7200.0,25.9155,25.9155,25.8917,25.8996,7200.0
2005-11-09 15:30:00,32.54,32.56,32.54,32.56,22700.0,25.8996,25.9155,25.8996,25.9155,22700.0
2005-11-09 15:35:00,32.55,32.55,32.49,32.49,10400.0,25.9076,25.9076,25.8598,25.8598,10400.0
2005-11-09 15:40:00,32.48,32.49,32.46,32.46,9100.0,25.8519,25.8598,25.8359,25.8359,9100.0
2005-11-09 15:45:00,32.47,32.48,32.46,32.47,12100.0,25.8439,25.8519,25.8359,25.8439,12100.0
2005-11-09 15:50:00,32.47,32.47,32.42,32.45,19700.0,25.8439,25.8439,25.8041,25.828,19700.0
2005-11-09 15:55:00,32.45,32.46,32.42,32.43,25500.0,25.828,25.8359,25.8041,25.8121,25500.0
2005-11-10 09:30:00,32.55,32.65,32.55,32.65,7600.0,25.9076,25.9872,25.9076,25.9872,7600.0
2005-11-10 09:35:00,32.65,32.66,32.6,32.61,9600.0,25.9872,25.9951,25.9474,25.9553,9600.0
2005-11-10 09:40:00,32.61,32.66,32.61,32.66,3300.0,25.9553,25.9951,25.9553,25.9951,3300.0
2005-11-10 09:45:00,32.66,32.78,32.66,32.78,4900.0,25.9951,26.0906,25.9951,26.0906,4900.0
2005-11-10 09:50:00,32.78,32.78,32.66,32.66,5400.0,26.0906,26.0906,25.9951,25.9951,5400.0
2005-11-10 09:55:00,32.66,32.68,32.66,32.66,1500.0,25.9951,26.0111,25.9951,25.9951,1500.0
2005-11-10 10:00:00,32.67,32.69,32.67,32.68,2700.0,26.0031,26.019,26.0031,26.0111,2700.0
2005-11-10 10:05:00,32.67,32.67,32.62,32.62,2000.0,26.0031,26.0031,25.9633,25.9633,2000.0
2005-11-10 10:10:00,32.62,32.62,32.6,32.6,2300.0,25.9633,25.9633,25.9474,25.9474,2300.0
2005-11-10 10:15:00,32.6,32.6,32.5,32.5,4400.0,25.9474,25.9474,25.8678,25.8678,4400.0
2005-11-10 10:20:00,32.51,32.53,32.49,32.5,3700.0,25.8757,25.8917,25.8598,25.8678,3700.0
2005-11-10 10:25:00,32.46,32.48,32.46,32.48,3600.0,25.8359,25.8519,25.8359,25.8519,3600.0
2005-11-10 10:30:00,32.5,32.57,32.5,32.56,6700.0,25.8678,25.9235,25.8678,25.9155,6700.0
2005-11-10 10:35:00,32.54,32.55,32.54,32.55,2300.0,25.8996,25.9076,25.8996,25.9076,2300.0
2005-11-10 10:40:00,32.54,32.54,32.51,32.51,1700.0,25.8996,25.8996,25.8757,25.8757,1700.0
2005-11-10 10:45:00,32.53,32.57,32.5,32.57,4400.0,25.8917,25.9235,25.8678,25.9235,4400.0
2005-11-10 10:50:00,32.59,32.59,32.51,32.52,3900.0,25.9394,25.9394,25.8757,25.8837,3900.0
2005-11-10 10:55:00,32.52,32.55,32.51,32.54,3200.0,25.8837,25.9076,25.8757,25.8996,3200.0
2005-11-10 11:00:00,32.55,32.59,32.51,32.51,6400.0,25.9076,25.9394,25.8757,25.8757,6400.0
2005-11-10 11:05:00,32.51,32.55,32.51,32.52,2600.0,25.8757,25.9076,25.8757,25.8837,2600.0
2005-11-10 11:10:00,32.52,32.53,32.47,32.48,1900.0,25.8837,25.8917,25.8439,25.8519,1900.0
2005-11-10 11:15:00,32.48,32.55,32.48,32.52,6700.0,25.8519,25.9076,25.8519,25.8837,6700.0
2005-11-10 11:20:00,32.54,32.55,32.53,32.54,4700.0,25.8996,25.9076,25.8917,25.8996,4700.0
2005-11-10 11:25:00,32.56,32.58,32.54,32.58,4200.0,25.9155,25.9315,25.8996,25.9315,4200.0
2005-11-10 11:30:00,32.58,32.59,32.58,32.59,1300.0,25.9315,25.9394,25.9315,25.9394,1300.0
2005-11-10 11:35:00,32.59,32.6,32.54,32.55,2800.0,25.9394,25.9474,25.8996,25.9076,2800.0
2005-11-10 11:40:00,32.55,32.57,32.55,32.56,3800.0,25.9076,25.9235,25.9076,25.9155,3800.0
2005-11-10 11:45:00,32.57,32.6,32.57,32.6,1700.0,25.9235,25.9474,25.9235,25.9474,1700.0
2005-11-10 11:50:00,32.6,32.69,32.6,32.68,6100.0,25.9474,26.019,25.9474,26.0111,6100.0
2005-11-10 11:55:00,32.69,32.7,32.67,32.69,8400.0,26.019,26.027,26.0031,26.019,8400.0
2005-11-10 12:00:00,32.66,32.69,32.65,32.66,2000.0,25.9951,26.019,25.9872,25.9951,2000.0
2005-11-10 12:05:00,32.65,32.68,32.61,32.68,4300.0,25.9872,26.0111,25.9553,26.0111,4300.0
2005-11-10 12:10:00,32.66,32.66,32.61,32.61,1600.0,25.9951,25.9951,25.9553,25.9553,1600.0
2005-11-10 12:15:00,32.62,32.64,32.59,32.59,4700.0,25.9633,25.9792,25.9394,25.9394,4700.0
2005-11-10 12:20:00,32.58,32.58,32.55,32.56,2000.0,25.9315,25.9315,25.9076,25.9155,2000.0
2005-11-10 12:25:00,32.58,32.64,32.55,32.64,14900.0,25.9315,25.9792,25.9076,25.9792,14900.0
2005-11-10 12:30:00,32.65,32.67,32.6,32.62,12200.0,25.9872,26.0031,25.9474,25.9633,12200.0
2005-11-10 12:35:00,32.62,32.63,32.59,32.63,2400.0,25.9633,25.9713,25.9394,25.9713,2400.0
2005-11-10 12:40:00,32.6,32.62,32.59,32.59,1800.0,25.9474,25.9633,25.9394,25.9394,1800.0
2005-11-10 12:45:00,32.59,32.59,32.56,32.58,2700.0,25.9394,25.9394,25.9155,25.9315,2700.0
2005-11-10 12:50:00,32.56,32.56,32.55,32.56,4300.0,25.9155,25.9155,25.9076,25.9155,4300.0
2005-11-10 12:55:00,32.55,32.57,32.54,32.55,3900.0,25.9076,25.9235,25.8996,25.9076,3900.0
2005-11-10 13:00:00,32.55,32.64,32.54,32.63,5200.0,25.9076,25.9792,25.8996,25.9713,5200.0
2005-11-10 13:05:00,32.63,32.63,32.61,32.62,3800.0,25.9713,25.9713,25.9553,25.9633,3800.0
2005-11-10 13:10:00,32.62,32.62,32.61,32.62,3900.0,25.9633,25.9633,25.9553,25.9633,3900.0
2005-11-10 13:15:00,32.63,32.64,32.63,32.63,3000.0,25.9713,25.9792,25.9713,25.9713,3000.0
2005-11-10 13:20:00,32.64,32.64,32.62,32.64,5400.0,25.9792,25.9792,25.9633,25.9792,5400.0
2005-11-10 13:25:00,32.64,32.65,32.62,32.62,9600.0,25.9792,25.9872,25.9633,25.9633,9600.0
2005-11-10 13:30:00,32.63,32.64,32.57,32.58,8200.0,25.9713,25.9792,25.9235,25.9315,8200.0
2005-11-10 13:35:00,32.58,32.63,32.58,32.63,27900.0,25.9315,25.9713,25.9315,25.9713,27900.0
2005-11-10 13:40:00,32.65,32.74,32.65,32.69,10200.0,25.9872,26.0588,25.9872,26.019,10200.0
2005-11-10 13:45:00,32.69,32.7,32.68,32.69,5700.0,26.019,26.027,26.0111,26.019,5700.0
2005-11-10 13:50:00,32.69,32.75,32.68,32.75,20700.0,26.019,26.0668,26.0111,26.0668,20700.0
2005-11-10 13:55:00,32.74,32.86,32.74,32.84,18800.0,26.0588,26.1543,26.0588,26.1384,18800.0
2005-11-10 14:00:00,32.85,32.85,32.83,32.83,7600.0,26.1464,26.1464,26.1304,26.1304,7600.0
2005-11-10 14:05:00,32.84,32.85,32.79,32.8,17200.0,26.1384,26.1464,26.0986,26.1066,17200.0
2005-11-10 14:10:00,32.8,32.8,32.78,32.8,10500.0,26.1066,26.1066,26.0906,26.1066,10500.0
2005-11-10 14:15:00,32.79,32.84,32.78,32.78,14400.0,26.0986,26.1384,26.0906,26.0906,14400.0
2005-11-10 14:20:00,32.78,32.79,32.74,32.74,22300.0,26.0906,26.0986,26.0588,26.0588,22300.0
2005-11-10 14:25:00,32.75,32.84,32.75,32.83,7800.0,26.0668,26.1384,26.0668,26.1304,7800.0
2005-11-10 14:30:00,32.83,32.84,32.82,32.83,7400.0,26.1304,26.1384,26.1225,26.1304,7400.0
2005-11-10 14:35:00,32.83,32.84,32.83,32.84,2000.0,26.1304,26.1384,26.1304,26.1384,2000.0
2005-11-10 14:40:00,32.84,32.84,32.83,32.84,3400.0,26.1384,26.1384,26.1304,26.1384,3400.0
2005-11-10 14:45:00,32.84,32.87,32.84,32.87,15600.0,26.1384,26.1623,26.1384,26.1623,15600.0
2005-11-10 14:50:00,32.87,32.97,32.87,32.97,8100.0,26.1623,26.2419,26.1623,26.2419,8100.0
2005-11-10 14:55:00,32.98,33.13,32.98,33.08,11400.0,26.2498,26.3692,26.2498,26.3294,11400.0
2005-11-10 15:00:00,33.08,33.1,33.05,33.06,5700.0,26.3294,26.3453,26.3055,26.3135,5700.0
2005-11-10 15:05:00,33.07,33.08,33.0,33.03,7100.0,26.3215,26.3294,26.2658,26.2896,7100.0
2005-11-10 15:10:00,33.03,33.03,32.97,32.99,10900.0,26.2896,26.2896,26.2419,26.2578,10900.0
2005-11-10 15:15:00,32.99,33.03,32.99,33.02,7300.0,26.2578,26.2896,26.2578,26.2817,7300.0
2005-11-10 15:20:00,33.02,33.02,32.91,32.95,13500.0,26.2817,26.2817,26.1941,26.226,13500.0
2005-11-10 15:25:00,32.95,32.95,32.92,32.93,8000.0,26.226,26.226,26.2021,26.21,8000.0
2005-11-10 15:30:00,32.95,33.0,32.94,33.0,3200.0,26.226,26.2658,26.218,26.2658,3200.0
2005-11-10 15:35:00,32.99,32.99,32.96,32.96,7700.0,26.2578,26.2578,26.2339,26.2339,7700.0
2005-11-10 15:40:00,32.96,32.98,32.96,32.97,4500.0,26.2339,26.2498,26.2339,26.2419,4500.0
2005-11-10 15:45:00,32.96,32.97,32.87,32.88,14800.0,26.2339,26.2419,26.1623,26.1702,14800.0
2005-11-10 15:50:00,32.89,32.93,32.87,32.93,10600.0,26.1782,26.21,26.1623,26.21,10600.0
2005-11-10 15:55:00,32.93,32.97,32.92,32.97,29600.0,26.21,26.2419,26.2021,26.2419,29600.0
2005-11-11 09:30:00,33.05,33.05,33.02,33.02,6500.0,26.3055,26.3055,26.2817,26.2817,6500.0
2005-11-11 09:35:00,33.03,33.04,33.01,33.02,3200.0,26.2896,26.2976,26.2737,26.2817,3200.0
2005-11-11 09:40:00,33.03,33.07,33.0,33.07,4700.0,26.2896,26.3215,26.2658,26.3215,4700.0
2005-11-11 09:45:00,33.05,33.08,33.04,33.08,3300.0,26.3055,26.3294,26.2976,26.3294,3300.0
2005-11-11 09:50:00,33.05,33.08,33.05,33.07,4000.0,26.3055,26.3294,26.3055,26.3215,4000.0
2005-11-11 09:55:00,33.07,33.09,33.05,33.09,5600.0,26.3215,26.3374,26.3055,26.3374,5600.0
2005-11-11 10:00:00,33.06,33.09,33.05,33.08,2200.0,26.3135,26.3374,26.3055,26.3294,2200.0
2005-11-11 10:05:00,33.07,33.08,33.06,33.08,5600.0,26.3215,26.3294,26.3135,26.3294,5600.0
2005-11-11 10:10:00,33.06,33.06,33.01,33.02,5700.0,26.3135,26.3135,26.2737,26.2817,5700.0
2005-11-11 10:15:00,33.02,33.05,33.01,33.04,3200.0,26.2817,26.3055,26.2737,26.2976,3200.0
2005-11-11 10:20:00,33.04,33.07,33.04,33.05,1800.0,26.2976,26.3215,26.2976,26.3055,1800.0
2005-11-11 10:25:00,33.06,33.08,33.06,33.07,2100.0,26.3135,26.3294,26.3135,26.3215,2100.0
2005-11-11 10:30:00,33.07,33.07,33.06,33.06,2100.0,26.3215,26.3215,26.3135,26.3135,2100.0
2005-11-11 10:35:00,33.07,33.07,33.04,33.04,3400.0,26.3215,26.3215,26.2976,26.2976,3400.0
2005-11-11 10:40:00,33.05,33.05,33.02,33.05,1300.0,26.3055,26.3055,26.2817,26.3055,1300.0
2005-11-11 10:45:00,33.05,33.07,33.05,33.06,3800.0,26.3055,26.3215,26.3055,26.3135,3800.0
2005-11-11 10:50:00,33.07,33.1,33.07,33.09,2600.0,26.3215,26.3453,26.3215,26.3374,2600.0
2005-11-11 10:55:00,33.09,33.21,33.09,33.16,38200.0,26.3374,26.4329,26.3374,26.3931,38200.0
2005-11-11 11:00:00,33.16,33.17,33.15,33.16,1600.0,26.3931,26.4011,26.3851,26.3931,1600.0
2005-11-11 11:05:00,33.15,33.15,33.1,33.12,4600.0,26.3851,26.3851,26.3453,26.3613,4600.0
2005-11-11 11:10:00,33.13,33.14,33.11,33.14,2100.0,26.3692,26.3772,26.3533,26.3772,2100.0
2005-11-11 11:15:00,33.14,33.14,33.1,33.1,3200.0,26.3772,26.3772,26.3453,26.3453,3200.0
2005-11-11 11:20:00,33.11,33.12,33.08,33.12,2900.0,26.3533,26.3613,26.3294,26.3613,2900.0
2005-11-11 11:25:00,33.11,33.14,33.11,33.13,4100.0,26.3533,26.3772,26.3533,26.3692,4100.0
2005-11-11 11:30:00,33.13,33.16,33.13,33.15,2900.0,26.3692,26.3931,26.3692,26.3851,2900.0
2005-11-11 11:35:00,33.15,33.15,33.14,33.15,21500.0,26.3851,26.3851,26.3772,26.3851,21500.0
2005-11-11 11:40:00,33.15,33.18,33.15,33.18,2600.0,26.3851,26.409,26.3851,26.409,2600.0
2005-11-11 11:45:00,33.17,33.18,33.16,33.17,3500.0,26.4011,26.409,26.3931,26.4011,3500.0
2005-11-11 11:50:00,33.17,33.17,33.16,33.16,2500.0,26.4011,26.4011,26.3931,26.3931,2500.0
2005-11-11 11:55:00,33.17,33.17,33.16,33.16,2000.0,26.4011,26.4011,26.3931,26.3931,2000.0
2005-11-11 12:00:00,33.17,33.17,33.14,33.14,2500.0,26.4011,26.4011,26.3772,26.3772,2500.0
2005-11-11 12:05:00,33.15,33.15,33.12,33.12,3400.0,26.3851,26.3851,26.3613,26.3613,3400.0
2005-11-11 12:10:00,33.13,33.13,33.11,33.11,2200.0,26.3692,26.3692,26.3533,26.3533,2200.0
2005-11-11 12:15:00,33.12,33.12,33.11,33.12,2100.0,26.3613,26.3613,26.3533,26.3613,2100.0
2005-11-11 12:20:00,33.12,33.13,33.11,33.13,3900.0,26.3613,26.3692,26.3533,26.3692,3900.0
2005-11-11 12:25:00,33.11,33.13,33.11,33.13,1500.0,26.3533,26.3692,26.3533,26.3692,1500.0
2005-11-11 12:30:00,33.13,33.14,33.11,33.12,2900.0,26.3692,26.3772,26.3533,26.3613,2900.0
2005-11-11 12:35:00,33.14,33.2,33.14,33.19,7100.0,26.3772,26.4249,26.3772,26.417,7100.0
2005-11-11 12:40:00,33.19,33.2,33.17,33.17,3200.0,26.417,26.4249,26.4011,26.4011,3200.0
2005-11-11 12:45:00,33.17,33.17,33.16,33.16,1700.0,26.4011,26.4011,26.3931,26.3931,1700.0
2005-11-11 12:50:00,33.17,33.17,33.15,33.16,3300.0,26.4011,26.4011,26.3851,26.3931,3300.0
2005-11-11 12:55:00,33.15,33.17,33.15,33.16,13000.0,26.3851,26.4011,26.3851,26.3931,13000.0
2005-11-11 13:00:00,33.15,33.16,33.12,33.14,5100.0,26.3851,26.3931,26.3613,26.3772,5100.0
2005-11-11 13:05:00,33.14,33.19,33.14,33.15,7500.0,26.3772,26.417,26.3772,26.3851,7500.0
2005-11-11 13:10:00,33.15,33.15,33.14,33.15,1600.0,26.3851,26.3851,26.3772,26.3851,1600.0
2005-11-11 13:15:00,33.15,33.17,33.15,33.17,3000.0,26.3851,26.4011,26.3851,26.4011,3000.0
2005-11-11 13:20:00,33.16,33.2,33.16,33.2,5100.0,26.3931,26.4249,26.3931,26.4249,5100.0
2005-11-11 13:25:00,33.19,33.21,33.18,33.19,6400.0,26.417,26.4329,26.409,26.417,6400.0
2005-11-11 13:30:00,33.18,33.19,33.17,33.18,2400.0,26.409,26.417,26.4011,26.409,2400.0
2005-11-11 13:35:00,33.19,33.19,33.18,33.18,2400.0,26.417,26.417,26.409,26.409,2400.0
2005-11-11 13:40:00,33.18,33.19,33.18,33.19,2300.0,26.409,26.417,26.409,26.417,2300.0
2005-11-11 13:45:00,33.18,33.18,33.16,33.16,2000.0,26.409,26.409,26.3931,26.3931,2000.0
2005-11-11 13:50:00,33.15,33.18,33.15,33.16,7200.0,26.3851,26.409,26.3851,26.3931,7200.0
2005-11-11 13:55:00,33.15,33.16,33.15,33.16,1700.0,26.3851,26.3931,26.3851,26.3931,1700.0
2005-11-11 14:00:00,33.16,33.18,33.16,33.18,1900.0,26.3931,26.409,26.3931,26.409,1900.0
2005-11-11 14:05:00,33.19,33.25,33.19,33.24,11200.0,26.417,26.4647,26.417,26.4568,11200.0
2005-11-11 14:10:00,33.24,33.25,33.21,33.24,10800.0,26.4568,26.4647,26.4329,26.4568,10800.0
2005-11-11 14:15:00,33.23,33.25,33.23,33.23,2000.0,26.4488,26.4647,26.4488,26.4488,2000.0
2005-11-11 14:20:00,33.22,33.22,33.2,33.21,2500.0,26.4409,26.4409,26.4249,26.4329,2500.0
2005-11-11 14:25:00,33.21,33.24,33.21,33.24,5000.0,26.4329,26.4568,26.4329,26.4568,5000.0
2005-11-11 14:30:00,33.24,33.29,33.24,33.29,10600.0,26.4568,26.4966,26.4568,26.4966,10600.0
2005-11-11 14:35:00,33.29,33.29,33.28,33.28,2700.0,26.4966,26.4966,26.4886,26.4886,2700.0
2005-11-11 14:40:00,33.28,33.29,33.27,33.28,2400.0,26.4886,26.4966,26.4807,26.4886,2400.0
2005-11-11 14:45:00,33.27,33.28,33.23,33.23,1800.0,26.4807,26.4886,26.4488,26.4488,1800.0
2005-11-11 14:50:00,33.24,33.24,33.23,33.24,7100.0,26.4568,26.4568,26.4488,26.4568,7100.0
2005-11-11 14:55:00,33.22,33.23,33.22,33.22,2000.0,26.4409,26.4488,26.4409,26.4409,2000.0
2005-11-11 15:00:00,33.23,33.25,33.22,33.25,4800.0,26.4488,26.4647,26.4409,26.4647,4800.0
2005-11-11 15:05:00,33.25,33.25,33.24,33.25,1100.0,26.4647,26.4647,26.4568,26.4647,1100.0
2005-11-11 15:10:00,33.25,33.25,33.2,33.2,6200.0,26.4647,26.4647,26.4249,26.4249,6200.0
2005-11-11 15:15:00,33.22,33.22,33.18,33.18,800.0,26.4409,26.4409,26.409,26.409,800.0
2005-11-11 15:20:00,33.18,33.19,33.17,33.17,2300.0,26.409,26.417,26.4011,26.4011,2300.0
2005-11-11 15:25:00,33.16,33.2,33.16,33.2,4200.0,26.3931,26.4249,26.3931,26.4249,4200.0
2005-11-11 15:30:00,33.18,33.2,33.16,33.2,5000.0,26.409,26.4249,26.3931,26.4249,5000.0
2005-11-11 15:35:00,33.2,33.22,33.2,33.21,5000.0,26.4249,26.4409,26.4249,26.4329,5000.0
2005-11-11 15:40:00,33.22,33.26,33.22,33.26,3600.0,26.4409,26.4727,26.4409,26.4727,3600.0
2005-11-11 15:45:00,33.26,33.3,33.26,33.27,5300.0,26.4727,26.5045,26.4727,26.4807,5300.0
2005-11-11 15:50:00,33.26,33.26,33.25,33.26,6700.0,26.4727,26.4727,26.4647,26.4727,6700.0
2005-11-11 15:55:00,33.25,33.26,33.22,33.24,11800.0,26.4647,26.4727,26.4409,26.4568,11800.0
2005-11-14 09:30:00,33.2,33.25,33.2,33.25,10300.0,26.4249,26.4647,26.4249,26.4647,10300.0
2005-11-14 09:35:00,33.25,33.25,33.14,33.19,9500.0,26.4647,26.4647,26.3772,26.417,9500.0
2005-11-14 09:40:00,33.19,33.25,33.19,33.21,4300.0,26.417,26.4647,26.417,26.4329,4300.0
2005-11-14 09:45:00,33.2,33.22,33.15,33.2,9400.0,26.4249,26.4409,26.3851,26.4249,9400.0
2005-11-14 09:50:00,33.2,33.25,33.2,33.25,10500.0,26.4249,26.4647,26.4249,26.4647,10500.0
2005-11-14 09:55:00,33.22,33.25,33.22,33.22,7000.0,26.4409,26.4647,26.4409,26.4409,7000.0
2005-11-14 10:00:00,33.24,33.24,33.23,33.23,8000.0,26.4568,26.4568,26.4488,26.4488,8000.0
2005-11-14 10:05:00,33.23,33.26,33.21,33.26,5200.0,26.4488,26.4727,26.4329,26.4727,5200.0
2005-11-14 10:10:00,33.26,33.26,33.21,33.23,5500.0,26.4727,26.4727,26.4329,26.4488,5500.0
2005-11-14 10:15:00,33.23,33.34,33.23,33.34,7600.0,26.4488,26.5364,26.4488,26.5364,7600.0
2005-11-14 10:20:00,33.3,33.34,33.29,33.29,5100.0,26.5045,26.5364,26.4966,26.4966,5100.0
2005-11-14 10:25:00,33.29,33.3,33.28,33.28,2500.0,26.4966,26.5045,26.4886,26.4886,2500.0
2005-11-14 10:30:00,33.28,33.32,33.28,33.3,4000.0,26.4886,26.5204,26.4886,26.5045,4000.0
2005-11-14 10:35:00,33.3,33.33,33.3,33.31,21100.0,26.5045,26.5284,26.5045,26.5125,21100.0
2005-11-14 10:40:00,33.32,33.33,33.3,33.31,2500.0,26.5204,26.5284,26.5045,26.5125,2500.0
2005-11-14 10:45:00,33.31,33.31,33.27,33.27,5300.0,26.5125,26.5125,26.4807,26.4807,5300.0
2005-11-14 10:50:00,33.26,33.26,33.22,33.23,7700.0,26.4727,26.4727,26.4409,26.4488,7700.0
2005-11-14 10:55:00,33.23,33.23,33.22,33.22,1400.0,26.4488,26.4488,26.4409,26.4409,1400.0
2005-11-14 11:00:00,33.21,33.21,33.15,33.15,20000.0,26.4329,26.4329,26.3851,26.3851,20000.0
2005-11-14 11:05:00,33.15,33.15,33.08,33.08,2700.0,26.3851,26.3851,26.3294,26.3294,2700.0
2005-11-14 11:10:00,33.08,33.11,33.06,33.11,4000.0,26.3294,26.3533,26.3135,26.3533,4000.0
2005-11-14 11:15:00,33.1,33.16,33.1,33.16,3200.0,26.3453,26.3931,26.3453,26.3931,3200.0
2005-11-14 11:20:00,33.14,33.16,33.14,33.16,1500.0,26.3772,26.3931,26.3772,26.3931,1500.0
2005-11-14 11:25:00,33.15,33.15,33.13,33.14,3300.0,26.3851,26.3851,26.3692,26.3772,3300.0
2005-11-14 11:30:00,33.14,33.14,33.12,33.12,1300.0,26.3772,26.3772,26.3613,26.3613,1300.0
2005-11-14 11:35:00,33.12,33.13,33.12,33.13,900.0,26.3613,26.3692,26.3613,26.3692,900.0
2005-11-14 11:40:00,33.13,33.18,33.12,33.18,5000.0,26.3692,26.409,26.3613,26.409,5000.0
2005-11-14 11:45:00,33.16,33.18,33.15,33.15,12900.0,26.3931,26.409,26.3851,26.3851,12900.0
2005-11-14 11:50:00,33.15,33.19,33.12,33.18,6900.0,26.3851,26.417,26.3613,26.409,6900.0
2005-11-14 11:55:00,33.13,33.14,33.13,33.14,500.0,26.3692,26.3772,26.3692,26.3772,500.0
2005-11-14 12:00:00,33.14,33.21,33.14,33.2,5100.0,26.3772,26.4329,26.3772,26.4249,5100.0
2005-11-14 12:05:00,33.2,33.23,33.19,33.19,10100.0,26.4249,26.4488,26.417,26.417,10100.0
2005-11-14 12:10:00,33.23,33.24,33.23,33.24,4500.0,26.4488,26.4568,26.4488,26.4568,4500.0
2005-11-14 12:15:00,33.23,33.27,33.22,33.27,8400.0,26.4488,26.4807,26.4409,26.4807,8400.0
2005-11-14 12:20:00,33.27,33.27,33.26,33.26,2200.0,26.4807,26.4807,26.4727,26.4727,2200.0
2005-11-14 12:25:00,33.27,33.27,33.23,33.26,3000.0,26.4807,26.4807,26.4488,26.4727,3000.0
2005-11-14 12:30:00,33.24,33.26,33.24,33.24,2800.0,26.4568,26.4727,26.4568,26.4568,2800.0
2005-11-14 12:35:00,33.24,33.25,33.23,33.25,3300.0,26.4568,26.4647,26.4488,26.4647,3300.0
2005-11-14 12:40:00,33.25,33.25,33.24,33.25,1700.0,26.4647,26.4647,26.4568,26.4647,1700.0
2005-11-14 12:45:00,33.25,33.26,33.19,33.26,16300.0,26.4647,26.4727,26.417,26.4727,16300.0
2005-11-14 12:50:00,33.26,33.26,33.26,33.26,1300.0,26.4727,26.4727,26.4727,26.4727,1300.0
2005-11-14 12:55:00,33.24,33.25,33.22,33.22,1700.0,26.4568,26.4647,26.4409,26.4409,1700.0
2005-11-14 13:00:00,33.23,33.23,33.17,33.17,2200.0,26.4488,26.4488,26.4011,26.4011,2200.0
2005-11-14 13:05:00,33.17,33.2,33.15,33.16,4500.0,26.4011,26.4249,26.3851,26.3931,4500.0
2005-11-14 13:10:00,33.15,33.18,33.14,33.18,3700.0,26.3851,26.409,26.3772,26.409,3700.0
2005-11-14 13:15:00,33.19,33.2,33.17,33.2,1000.0,26.417,26.4249,26.4011,26.4249,1000.0
2005-11-14 13:20:00,33.2,33.3,33.2,33.28,45600.0,26.4249,26.5045,26.4249,26.4886,45600.0
2005-11-14 13:25:00,33.28,33.28,33.22,33.23,2000.0,26.4886,26.4886,26.4409,26.4488,2000.0
2005-11-14 13:30:00,33.27,33.28,33.22,33.27,2900.0,26.4807,26.4886,26.4409,26.4807,2900.0
2005-11-14 13:35:00,33.27,33.27,33.22,33.24,3400.0,26.4807,26.4807,26.4409,26.4568,3400.0
2005-11-14 13:40:00,33.26,33.26,33.22,33.25,9400.0,26.4727,26.4727,26.4409,26.4647,9400.0
2005-11-14 13:45:00,33.24,33.29,33.19,33.29,5700.0,26.4568,26.4966,26.417,26.4966,5700.0
2005-11-14 13:50:00,33.29,33.29,33.27,33.28,1200.0,26.4966,26.4966,26.4807,26.4886,1200.0
2005-11-14 13:55:00,33.29,33.32,33.29,33.32,1200.0,26.4966,26.5204,26.4966,26.5204,1200.0
2005-11-14 14:00:00,33.31,33.35,33.31,33.34,3400.0,26.5125,26.5443,26.5125,26.5364,3400.0
2005-11-14 14:05:00,33.35,33.35,33.32,33.34,3700.0,26.5443,26.5443,26.5204,26.5364,3700.0
2005-11-14 14:10:00,33.34,33.34,33.31,33.31,2400.0,26.5364,26.5364,26.5125,26.5125,2400.0
2005-11-14 14:15:00,33.31,33.32,33.29,33.29,1500.0,26.5125,26.5204,26.4966,26.4966,1500.0
2005-11-14 14:20:00,33.29,33.3,33.28,33.3,4400.0,26.4966,26.5045,26.4886,26.5045,4400.0
2005-11-14 14:25:00,33.3,33.3,33.29,33.29,1600.0,26.5045,26.5045,26.4966,26.4966,1600.0
2005-11-14 14:30:00,33.28,33.28,33.27,33.27,600.0,26.4886,26.4886,26.4807,26.4807,600.0
2005-11-14 14:35:00,33.27,33.28,33.25,33.25,1900.0,26.4807,26.4886,26.4647,26.4647,1900.0
2005-11-14 14:40:00,33.25,33.25,33.24,33.24,1900.0,26.4647,26.4647,26.4568,26.4568,1900.0
2005-11-14 14:45:00,33.24,33.26,33.24,33.25,1700.0,26.4568,26.4727,26.4568,26.4647,1700.0
2005-11-14 14:50:00,33.25,33.29,33.25,33.28,2300.0,26.4647,26.4966,26.4647,26.4886,2300.0
2005-11-14 14:55:00,33.27,33.28,33.25,33.28,3500.0,26.4807,26.4886,26.4647,26.4886,3500.0
2005-11-14 15:00:00,33.27,33.27,33.26,33.27,2700.0,26.4807,26.4807,26.4727,26.4807,2700.0
2005-11-14 15:05:00,33.27,33.27,33.23,33.25,4900.0,26.4807,26.4807,26.4488,26.4647,4900.0
2005-11-14 15:10:00,33.24,33.24,33.21,33.21,1700.0,26.4568,26.4568,26.4329,26.4329,1700.0
2005-11-14 15:15:00,33.22,33.22,33.21,33.21,3800.0,26.4409,26.4409,26.4329,26.4329,3800.0
2005-11-14 15:20:00,33.22,33.26,33.22,33.26,8200.0,26.4409,26.4727,26.4409,26.4727,8200.0
2005-11-14 15:25:00,33.26,33.26,33.22,33.23,5000.0,26.4727,26.4727,26.4409,26.4488,5000.0
2005-11-14 15:30:00,33.22,33.24,33.2,33.24,8400.0,26.4409,26.4568,26.4249,26.4568,8400.0
2005-11-14 15:35:00,33.22,33.24,33.22,33.23,24000.0,26.4409,26.4568,26.4409,26.4488,24000.0
2005-11-14 15:40:00,33.22,33.23,33.21,33.22,11900.0,26.4409,26.4488,26.4329,26.4409,11900.0
2005-11-14 15:45:00,33.22,33.25,33.22,33.24,3200.0,26.4409,26.4647,26.4409,26.4568,3200.0
2005-11-14 15:50:00,33.24,33.26,33.24,33.25,10200.0,26.4568,26.4727,26.4568,26.4647,10200.0
2005-11-14 15:55:00,33.25,33.26,33.24,33.26,18200.0,26.4647,26.4727,26.4568,26.4727,18200.0
2005-11-15 09:30:00,33.09,33.12,33.09,33.12,10600.0,26.3374,26.3613,26.3374,26.3613,10600.0
2005-11-15 09:35:00,33.2,33.26,33.2,33.26,3100.0,26.4249,26.4727,26.4249,26.4727,3100.0
2005-11-15 09:40:00,33.3,33.34,33.3,33.33,2500.0,26.5045,26.5364,26.5045,26.5284,2500.0
2005-11-15 09:45:00,33.28,33.29,33.23,33.25,4500.0,26.4886,26.4966,26.4488,26.4647,4500.0
2005-11-15 09:50:00,33.23,33.24,33.19,33.19,4900.0,26.4488,26.4568,26.417,26.417,4900.0
2005-11-15 09:55:00,33.19,33.23,33.13,33.14,16500.0,26.417,26.4488,26.3692,26.3772,16500.0
2005-11-15 10:00:00,33.14,33.22,33.14,33.22,7500.0,26.3772,26.4409,26.3772,26.4409,7500.0
2005-11-15 10:05:00,33.21,33.22,33.19,33.21,6200.0,26.4329,26.4409,26.417,26.4329,6200.0
2005-11-15 10:10:00,33.23,33.23,33.21,33.23,6100.0,26.4488,26.4488,26.4329,26.4488,6100.0
2005-11-15 10:15:00,33.23,33.24,33.21,33.23,5200.0,26.4488,26.4568,26.4329,26.4488,5200.0
2005-11-15 10:20:00,33.24,33.3,33.24,33.27,11900.0,26.4568,26.5045,26.4568,26.4807,11900.0
2005-11-15 10:25:00,33.27,33.28,33.22,33.22,23100.0,26.4807,26.4886,26.4409,26.4409,23100.0
2005-11-15 10:30:00,33.22,33.27,33.2,33.26,15200.0,26.4409,26.4807,26.4249,26.4727,15200.0
2005-11-15 10:35:00,33.28,33.28,33.23,33.24,9200.0,26.4886,26.4886,26.4488,26.4568,9200.0
2005-11-15 10:40:00,33.25,33.27,33.24,33.27,16500.0,26.4647,26.4807,26.4568,26.4807,16500.0
2005-11-15 10:45:00,33.27,33.31,33.27,33.31,2300.0,26.4807,26.5125,26.4807,26.5125,2300.0
2005-11-15 10:50:00,33.31,33.34,33.29,33.34,1500.0,26.5125,26.5364,26.4966,26.5364,1500.0
2005-11-15 10:55:00,33.32,33.32,33.27,33.27,3300.0,26.5204,26.5204,26.4807,26.4807,3300.0
2005-11-15 11:00:00,33.26,33.33,33.25,33.33,19000.0,26.4727,26.5284,26.4647,26.5284,19000.0
2005-11-15 11:05:00,33.33,33.33,33.31,33.31,3000.0,26.5284,26.5284,26.5125,26.5125,3000.0
2005-11-15 11:10:00,33.31,33.31,33.3,33.31,5400.0,26.5125,26.5125,26.5045,26.5125,5400.0
2005-11-15 11:15:00,33.31,33.31,33.3,33.31,2700.0,26.5125,26.5125,26.5045,26.5125,2700.0
2005-11-15 11:20:00,33.31,33.31,33.28,33.28,2400.0,26.5125,26.5125,26.4886,26.4886,2400.0
2005-11-15 11:25:00,33.26,33.3,33.26,33.26,7500.0,26.4727,26.5045,26.4727,26.4727,7500.0
2005-11-15 11:30:00,33.27,33.3,33.25,33.3,1200.0,26.4807,26.5045,26.4647,26.5045,1200.0
2005-11-15 11:35:00,33.3,33.31,33.27,33.31,2100.0,26.5045,26.5125,26.4807,26.5125,2100.0
2005-11-15 11:40:00,33.31,33.31,33.29,33.29,600.0,26.5125,26.5125,26.4966,26.4966,600.0
2005-11-15 11:45:00,33.28,33.28,33.21,33.21,4000.0,26.4886,26.4886,26.4329,26.4329,4000.0
2005-11-15 11:50:00,33.2,33.2,33.19,33.19,4900.0,26.4249,26.4249,26.417,26.417,4900.0
2005-11-15 11:55:00,33.2,33.24,33.19,33.2,18200.0,26.4249,26.4568,26.417,26.4249,18200.0
2005-11-15 12:00:00,33.21,33.26,33.2,33.24,8600.0,26.4329,26.4727,26.4249,26.4568,8600.0
2005-11-15 12:05:00,33.25,33.25,33.25,33.25,200.0,26.4647,26.4647,26.4647,26.4647,200.0
2005-11-15 12:10:00,33.24,33.25,33.24,33.25,1000.0,26.4568,26.4647,26.4568,26.4647,1000.0
2005-11-15 12:15:00,33.25,33.3,33.25,33.3,4900.0,26.4647,26.5045,26.4647,26.5045,4900.0
2005-11-15 12:20:00,33.31,33.33,33.3,33.3,2400.0,26.5125,26.5284,26.5045,26.5045,2400.0
2005-11-15 12:25:00,33.3,33.3,33.28,33.28,6100.0,26.5045,26.5045,26.4886,26.4886,6100.0
2005-11-15 12:30:00,33.32,33.32,33.27,33.27,500.0,26.5204,26.5204,26.4807,26.4807,500.0
2005-11-15 12:35:00,33.27,33.27,33.27,33.27,200.0,26.4807,26.4807,26.4807,26.4807,200.0
2005-11-15 12:40:00,33.26,33.26,33.23,33.24,3300.0,26.4727,26.4727,26.4488,26.4568,3300.0
2005-11-15 12:45:00,33.26,33.26,33.23,33.25,3700.0,26.4727,26.4727,26.4488,26.4647,3700.0
2005-11-15 12:50:00,33.25,33.25,33.22,33.24,8400.0,26.4647,26.4647,26.4409,26.4568,8400.0
2005-11-15 12:55:00,33.24,33.27,33.22,33.25,3900.0,26.4568,26.4807,26.4409,26.4647,3900.0
2005-11-15 13:00:00,33.25,33.28,33.25,33.25,5400.0,26.4647,26.4886,26.4647,26.4647,5400.0
2005-11-15 13:05:00,33.24,33.24,33.23,33.24,4200.0,26.4568,26.4568,26.4488,26.4568,4200.0
2005-11-15 13:10:00,33.23,33.23,33.2,33.21,16200.0,26.4488,26.4488,26.4249,26.4329,16200.0
2005-11-15 13:15:00,33.22,33.23,33.2,33.23,9400.0,26.4409,26.4488,26.4249,26.4488,9400.0
2005-11-15 13:20:00,33.22,33.22,33.19,33.2,8400.0,26.4409,26.4409,26.417,26.4249,8400.0
2005-11-15 13:25:00,33.19,33.2,33.17,33.18,4600.0,26.417,26.4249,26.4011,26.409,4600.0
2005-11-15 13:30:00,33.18,33.21,33.17,33.21,5900.0,26.409,26.4329,26.4011,26.4329,5900.0
2005-11-15 13:35:00,33.21,33.21,33.18,33.19,7200.0,26.4329,26.4329,26.409,26.417,7200.0
2005-11-15 13:40:00,33.17,33.17,33.14,33.14,3100.0,26.4011,26.4011,26.3772,26.3772,3100.0
2005-11-15 13:45:00,33.15,33.15,33.12,33.12,4200.0,26.3851,26.3851,26.3613,26.3613,4200.0
2005-11-15 13:50:00,33.11,33.12,33.1,33.11,21300.0,26.3533,26.3613,26.3453,26.3533,21300.0
2005-11-15 13:55:00,33.11,33.11,33.09,33.09,14200.0,26.3533,26.3533,26.3374,26.3374,14200.0
2005-11-15 14:00:00,33.1,33.1,33.08,33.1,8600.0,26.3453,26.3453,26.3294,26.3453,8600.0
2005-11-15 14:05:00,33.1,33.1,33.08,33.08,2500.0,26.3453,26.3453,26.3294,26.3294,2500.0
2005-11-15 14:10:00,33.07,33.1,33.05,33.07,32900.0,26.3215,26.3453,26.3055,26.3215,32900.0
2005-11-15 14:15:00,33.07,33.07,33.04,33.06,9900.0,26.3215,26.3215,26.2976,26.3135,9900.0
2005-11-15 14:20:00,33.07,33.08,33.05,33.08,6600.0,26.3215,26.3294,26.3055,26.3294,6600.0
2005-11-15 14:25:00,33.08,33.08,33.0,33.04,23400.0,26.3294,26.3294,26.2658,26.2976,23400.0
2005-11-15 14:30:00,33.04,33.06,33.04,33.05,2600.0,26.2976,26.3135,26.2976,26.3055,2600.0
2005-11-15 14:35:00,33.06,33.07,33.02,33.05,14800.0,26.3135,26.3215,26.2817,26.3055,14800.0
2005-11-15 14:40:00,33.04,33.05,33.02,33.04,5700.0,26.2976,26.3055,26.2817,26.2976,5700.0
2005-11-15 14:45:00,33.04,33.06,33.03,33.05,17300.0,26.2976,26.3135,26.2896,26.3055,17300.0
2005-11-15 14:50:00,33.0,33.04,33.0,33.03,26600.0,26.2658,26.2976,26.2658,26.2896,26600.0
2005-11-15 14:55:00,33.03,33.08,33.01,33.02,19200.0,26.2896,26.3294,26.2737,26.2817,19200.0
2005-11-15 15:00:00,33.01,33.08,33.01,33.08,26700.0,26.2737,26.3294,26.2737,26.3294,26700.0
2005-11-15 15:05:00,33.05,33.07,33.05,33.07,12500.0,26.3055,26.3215,26.3055,26.3215,12500.0
2005-11-15 15:10:00,33.07,33.11,33.06,33.11,16800.0,26.3215,26.3533,26.3135,26.3533,16800.0
2005-11-15 15:15:00,33.11,33.12,33.1,33.12,7400.0,26.3533,26.3613,26.3453,26.3613,7400.0
2005-11-15 15:20:00,33.12,33.15,33.09,33.14,14300.0,26.3613,26.3851,26.3374,26.3772,14300.0
2005-11-15 15:25:00,33.13,33.15,33.09,33.12,9600.0,26.3692,26.3851,26.3374,26.3613,9600.0
2005-11-15 15:30:00,33.12,33.15,33.1,33.15,13900.0,26.3613,26.3851,26.3453,26.3851,13900.0
2005-11-15 15:35:00,33.15,33.15,33.08,33.08,11700.0,26.3851,26.3851,26.3294,26.3294,11700.0
2005-11-15 15:40:00,33.08,33.16,33.08,33.15,32700.0,26.3294,26.3931,26.3294,26.3851,32700.0
2005-11-15 15:45:00,33.16,33.16,33.15,33.15,5300.0,26.3931,26.3931,26.3851,26.3851,5300.0
2005-11-15 15:50:00,33.15,33.16,33.14,33.14,36700.0,26.3851,26.3931,26.3772,26.3772,36700.0
2005-11-15 15:55:00,33.14,33.14,33.07,33.13,44400.0,26.3772,26.3772,26.3215,26.3692,44400.0
2005-11-16 09:30:00,33.16,33.17,33.12,33.17,6900.0,26.3931,26.4011,26.3613,26.4011,6900.0
2005-11-16 09:35:00,33.17,33.3,33.17,33.3,3300.0,26.4011,26.5045,26.4011,26.5045,3300.0
2005-11-16 09:40:00,33.3,33.3,33.2,33.21,1800.0,26.5045,26.5045,26.4249,26.4329,1800.0
2005-11-16 09:45:00,33.2,33.21,33.05,33.09,9800.0,26.4249,26.4329,26.3055,26.3374,9800.0
2005-11-16 09:50:00,33.09,33.19,33.09,33.16,2700.0,26.3374,26.417,26.3374,26.3931,2700.0
2005-11-16 09:55:00,33.18,33.18,33.14,33.18,3000.0,26.409,26.409,26.3772,26.409,3000.0
2005-11-16 10:00:00,33.18,33.23,33.15,33.22,2100.0,26.409,26.4488,26.3851,26.4409,2100.0
2005-11-16 10:05:00,33.22,33.22,33.21,33.21,900.0,26.4409,26.4409,26.4329,26.4329,900.0
2005-11-16 10:10:00,33.22,33.22,33.15,33.15,6300.0,26.4409,26.4409,26.3851,26.3851,6300.0
2005-11-16 10:15:00,33.16,33.16,33.14,33.15,1800.0,26.3931,26.3931,26.3772,26.3851,1800.0
2005-11-16 10:20:00,33.14,33.17,33.06,33.13,8600.0,26.3772,26.4011,26.3135,26.3692,8600.0
2005-11-16 10:25:00,33.13,33.18,33.13,33.18,2700.0,26.3692,26.409,26.3692,26.409,2700.0
2005-11-16 10:30:00,33.18,33.19,33.17,33.19,5300.0,26.409,26.417,26.4011,26.417,5300.0
2005-11-16 10:35:00,33.19,33.2,33.18,33.2,5900.0,26.417,26.4249,26.409,26.4249,5900.0
2005-11-16 10:40:00,33.2,33.2,33.19,33.2,2500.0,26.4249,26.4249,26.417,26.4249,2500.0
2005-11-16 10:45:00,33.19,33.23,33.18,33.23,6300.0,26.417,26.4488,26.409,26.4488,6300.0
2005-11-16 10:50:00,33.24,33.26,33.23,33.26,5000.0,26.4568,26.4727,26.4488,26.4727,5000.0
2005-11-16 10:55:00,33.26,33.26,33.24,33.24,4100.0,26.4727,26.4727,26.4568,26.4568,4100.0
2005-11-16 11:00:00,33.25,33.26,33.25,33.26,17000.0,26.4647,26.4727,26.4647,26.4727,17000.0
2005-11-16 11:05:00,33.25,33.26,33.24,33.25,6200.0,26.4647,26.4727,26.4568,26.4647,6200.0
2005-11-16 11:10:00,33.25,33.26,33.24,33.25,4200.0,26.4647,26.4727,26.4568,26.4647,4200.0
2005-11-16 11:15:00,33.25,33.25,33.24,33.24,300.0,26.4647,26.4647,26.4568,26.4568,300.0
2005-11-16 11:20:00,33.23,33.23,33.23,33.23,2300.0,26.4488,26.4488,26.4488,26.4488,2300.0
2005-11-16 11:25:00,33.23,33.24,33.21,33.24,6200.0,26.4488,26.4568,26.4329,26.4568,6200.0
2005-11-16 11:30:00,33.24,33.25,33.22,33.22,1600.0,26.4568,26.4647,26.4409,26.4409,1600.0
2005-11-16 11:35:00,33.26,33.26,33.22,33.22,4400.0,26.4727,26.4727,26.4409,26.4409,4400.0
2005-11-16 11:40:00,33.23,33.27,33.21,33.27,11100.0,26.4488,26.4807,26.4329,26.4807,11100.0
2005-11-16 11:45:00,33.25,33.27,33.25,33.27,1200.0,26.4647,26.4807,26.4647,26.4807,1200.0
2005-11-16 11:50:00,33.27,33.27,33.23,33.23,3400.0,26.4807,26.4807,26.4488,26.4488,3400.0
2005-11-16 11:55:00,33.22,33.23,33.21,33.23,3200.0,26.4409,26.4488,26.4329,26.4488,3200.0
2005-11-16 12:00:00,33.2,33.24,33.2,33.24,1200.0,26.4249,26.4568,26.4249,26.4568,1200.0
2005-11-16 12:05:00,33.22,33.23,33.19,33.19,2300.0,26.4409,26.4488,26.417,26.417,2300.0
2005-11-16 12:10:00,33.2,33.21,33.2,33.2,3400.0,26.4249,26.4329,26.4249,26.4249,3400.0
2005-11-16 12:15:00,33.21,33.21,33.2,33.2,2100.0,26.4329,26.4329,26.4249,26.4249,2100.0
2005-11-16 12:20:00,33.2,33.2,33.18,33.19,5500.0,26.4249,26.4249,26.409,26.417,5500.0
2005-11-16 12:25:00,33.18,33.2,33.15,33.17,5800.0,26.409,26.4249,26.3851,26.4011,5800.0
2005-11-16 12:30:00,33.16,33.2,33.16,33.19,5400.0,26.3931,26.4249,26.3931,26.417,5400.0
2005-11-16 12:35:00,33.19,33.19,33.17,33.18,1600.0,26.417,26.417,26.4011,26.409,1600.0
2005-11-16 12:40:00,33.17,33.18,33.16,33.16,3000.0,26.4011,26.409,26.3931,26.3931,3000.0
2005-11-16 12:45:00,33.14,33.15,33.14,33.15,3100.0,26.3772,26.3851,26.3772,26.3851,3100.0
2005-11-16 12:50:00,33.15,33.18,33.12,33.14,13000.0,26.3851,26.409,26.3613,26.3772,13000.0
2005-11-16 12:55:00,33.14,33.14,33.11,33.12,2900.0,26.3772,26.3772,26.3533,26.3613,2900.0
2005-11-16 13:00:00,33.13,33.13,33.12,33.13,3000.0,26.3692,26.3692,26.3613,26.3692,3000.0
2005-11-16 13:05:00,33.13,33.13,33.13,33.13,5200.0,26.3692,26.3692,26.3692,26.3692,5200.0
2005-11-16 13:10:00,33.12,33.12,33.12,33.12,1300.0,26.3613,26.3613,26.3613,26.3613,1300.0
2005-11-16 13:15:00,33.12,33.12,33.09,33.1,4500.0,26.3613,26.3613,26.3374,26.3453,4500.0
2005-11-16 13:20:00,33.1,33.11,33.1,33.11,1800.0,26.3453,26.3533,26.3453,26.3533,1800.0
2005-11-16 13:25:00,33.11,33.15,33.11,33.15,5000.0,26.3533,26.3851,26.3533,26.3851,5000.0
2005-11-16 13:30:00,33.14,33.15,33.14,33.14,3900.0,26.3772,26.3851,26.3772,26.3772,3900.0
2005-11-16 13:35:00,33.14,33.14,33.1,33.1,3800.0,26.3772,26.3772,26.3453,26.3453,3800.0
2005-11-16 13:40:00,33.09,33.09,33.08,33.09,5900.0,26.3374,26.3374,26.3294,26.3374,5900.0
2005-11-16 13:45:00,33.09,33.1,33.08,33.1,2700.0,26.3374,26.3453,26.3294,26.3453,2700.0
2005-11-16 13:50:00,33.1,33.1,33.07,33.08,4100.0,26.3453,26.3453,26.3215,26.3294,4100.0
2005-11-16 13:55:00,33.09,33.1,33.07,33.09,9700.0,26.3374,26.3453,26.3215,26.3374,9700.0
2005-11-16 14:00:00,33.07,33.09,33.07,33.09,3100.0,26.3215,26.3374,26.3215,26.3374,3100.0
2005-11-16 14:05:00,33.07,33.08,33.06,33.08,1400.0,26.3215,26.3294,26.3135,26.3294,1400.0
2005-11-16 14:10:00,33.08,33.1,33.08,33.09,3100.0,26.3294,26.3453,26.3294,26.3374,3100.0
2005-11-16 14:15:00,33.1,33.11,33.09,33.11,2200.0,26.3453,26.3533,26.3374,26.3533,2200.0
2005-11-16 14:20:00,33.1,33.16,33.1,33.15,6800.0,26.3453,26.3931,26.3453,26.3851,6800.0
2005-11-16 14:25:00,33.15,33.19,33.14,33.19,1900.0,26.3851,26.417,26.3772,26.417,1900.0
2005-11-16 14:30:00,33.17,33.17,33.14,33.16,1800.0,26.4011,26.4011,26.3772,26.3931,1800.0
2005-11-16 14:35:00,33.16,33.16,33.11,33.12,4400.0,26.3931,26.3931,26.3533,26.3613,4400.0
2005-11-16 14:40:00,33.12,33.15,33.12,33.14,3400.0,26.3613,26.3851,26.3613,26.3772,3400.0
2005-11-16 14:45:00,33.12,33.13,33.1,33.11,13400.0,26.3613,26.3692,26.3453,26.3533,13400.0
2005-11-16 14:50:00,33.13,33.13,33.08,33.08,2000.0,26.3692,26.3692,26.3294,26.3294,2000.0
2005-11-16 14:55:00,33.08,33.15,33.08,33.12,16100.0,26.3294,26.3851,26.3294,26.3613,16100.0
2005-11-16 15:00:00,33.13,33.16,33.12,33.12,6500.0,26.3692,26.3931,26.3613,26.3613,6500.0
2005-11-16 15:05:00,33.12,33.12,33.09,33.1,3900.0,26.3613,26.3613,26.3374,26.3453,3900.0
2005-11-16 15:10:00,33.1,33.11,33.09,33.1,4400.0,26.3453,26.3533,26.3374,26.3453,4400.0
2005-11-16 15:15:00,33.09,33.14,33.08,33.14,11700.0,26.3374,26.3772,26.3294,26.3772,11700.0
2005-11-16 15:20:00,33.13,33.13,33.11,33.11,5400.0,26.3692,26.3692,26.3533,26.3533,5400.0
2005-11-16 15:25:00,33.1,33.11,33.09,33.1,17600.0,26.3453,26.3533,26.3374,26.3453,17600.0
2005-11-16 15:30:00,33.1,33.13,33.08,33.09,10100.0,26.3453,26.3692,26.3294,26.3374,10100.0
2005-11-16 15:35:00,33.09,33.09,33.06,33.06,5800.0,26.3374,26.3374,26.3135,26.3135,5800.0
2005-11-16 15:40:00,33.06,33.07,33.06,33.07,7000.0,26.3135,26.3215,26.3135,26.3215,7000.0
2005-11-16 15:45:00,33.07,33.08,33.06,33.08,11400.0,26.3215,26.3294,26.3135,26.3294,11400.0
2005-11-16 15:50:00,33.08,33.1,33.07,33.08,12800.0,26.3294,26.3453,26.3215,26.3294,12800.0
2005-11-16 15:55:00,33.07,33.13,33.07,33.13,17400.0,26.3215,26.3692,26.3215,26.3692,17400.0
2005-11-17 09:30:00,33.14,33.19,33.14,33.19,10200.0,26.3772,26.417,26.3772,26.417,10200.0
2005-11-17 09:35:00,33.19,33.3,33.18,33.18,12100.0,26.417,26.5045,26.409,26.409,12100.0
2005-11-17 09:40:00,33.18,33.21,33.14,33.16,13700.0,26.409,26.4329,26.3772,26.3931,13700.0
2005-11-17 09:45:00,33.18,33.22,33.17,33.18,11400.0,26.409,26.4409,26.4011,26.409,11400.0
2005-11-17 09:50:00,33.19,33.19,33.1,33.12,15700.0,26.417,26.417,26.3453,26.3613,15700.0
2005-11-17 09:55:00,33.13,33.16,33.12,33.13,9100.0,26.3692,26.3931,26.3613,26.3692,9100.0
2005-11-17 10:00:00,33.14,33.15,33.11,33.11,14700.0,26.3772,26.3851,26.3533,26.3533,14700.0
2005-11-17 10:05:00,33.07,33.12,33.06,33.11,4300.0,26.3215,26.3613,26.3135,26.3533,4300.0
2005-11-17 10:10:00,33.1,33.1,33.07,33.1,6700.0,26.3453,26.3453,26.3215,26.3453,6700.0
2005-11-17 10:15:00,33.1,33.17,33.1,33.17,11900.0,26.3453,26.4011,26.3453,26.4011,11900.0
2005-11-17 10:20:00,33.17,33.17,33.15,33.15,7100.0,26.4011,26.4011,26.3851,26.3851,7100.0
2005-11-17 10:25:00,33.15,33.15,33.15,33.15,9500.0,26.3851,26.3851,26.3851,26.3851,9500.0
2005-11-17 10:30:00,33.2,33.2,33.14,33.14,16900.0,26.4249,26.4249,26.3772,26.3772,16900.0
2005-11-17 10:35:00,33.15,33.16,33.14,33.14,8800.0,26.3851,26.3931,26.3772,26.3772,8800.0
2005-11-17 10:40:00,33.14,33.14,33.12,33.14,4000.0,26.3772,26.3772,26.3613,26.3772,4000.0
2005-11-17 10:45:00,33.14,33.19,33.14,33.19,4200.0,26.3772,26.417,26.3772,26.417,4200.0
2005-11-17 10:50:00,33.19,33.2,33.17,33.19,14100.0,26.417,26.4249,26.4011,26.417,14100.0
2005-11-17 10:55:00,33.19,33.21,33.17,33.17,57800.0,26.417,26.4329,26.4011,26.4011,57800.0
2005-11-17 11:00:00,33.18,33.18,33.12,33.16,18900.0,26.409,26.409,26.3613,26.3931,18900.0
2005-11-17 11:05:00,33.17,33.18,33.14,33.15,29600.0,26.4011,26.409,26.3772,26.3851,29600.0
2005-11-17 11:10:00,33.16,33.16,33.15,33.16,5800.0,26.3931,26.3931,26.3851,26.3931,5800.0
2005-11-17 11:15:00,33.16,33.16,33.12,33.12,3100.0,26.3931,26.3931,26.3613,26.3613,3100.0
2005-11-17 11:20:00,33.12,33.12,33.09,33.09,5000.0,26.3613,26.3613,26.3374,26.3374,5000.0
2005-11-17 11:25:00,33.1,33.1,33.07,33.07,7000.0,26.3453,26.3453,26.3215,26.3215,7000.0
2005-11-17 11:30:00,33.07,33.07,33.07,33.07,800.0,26.3215,26.3215,26.3215,26.3215,800.0
2005-11-17 11:35:00,33.07,33.11,33.07,33.09,8700.0,26.3215,26.3533,26.3215,26.3374,8700.0
2005-11-17 11:40:00,33.1,33.11,33.1,33.1,1600.0,26.3453,26.3533,26.3453,26.3453,1600.0
2005-11-17 11:45:00,33.1,33.11,33.07,33.07,2400.0,26.3453,26.3533,26.3215,26.3215,2400.0
2005-11-17 11:50:00,33.07,33.1,33.05,33.07,11900.0,26.3215,26.3453,26.3055,26.3215,11900.0
2005-11-17 11:55:00,33.08,33.08,33.07,33.07,600.0,26.3294,26.3294,26.3215,26.3215,600.0
2005-11-17 12:00:00,33.07,33.07,33.04,33.05,3200.0,26.3215,26.3215,26.2976,26.3055,3200.0
2005-11-17 12:05:00,33.05,33.06,33.04,33.04,3300.0,26.3055,26.3135,26.2976,26.2976,3300.0
2005-11-17 12:10:00,33.03,33.05,33.02,33.03,3300.0,26.2896,26.3055,26.2817,26.2896,3300.0
2005-11-17 12:15:00,33.02,33.04,33.02,33.04,2300.0,26.2817,26.2976,26.2817,26.2976,2300.0
2005-11-17 12:20:00,33.04,33.05,33.03,33.05,1900.0,26.2976,26.3055,26.2896,26.3055,1900.0
2005-11-17 12:25:00,33.05,33.05,33.03,33.04,2700.0,26.3055,26.3055,26.2896,26.2976,2700.0
2005-11-17 12:30:00,33.05,33.07,33.04,33.05,8100.0,26.3055,26.3215,26.2976,26.3055,8100.0
2005-11-17 12:35:00,33.05,33.05,33.04,33.04,1700.0,26.3055,26.3055,26.2976,26.2976,1700.0
2005-11-17 12:40:00,33.03,33.04,33.03,33.04,5600.0,26.2896,26.2976,26.2896,26.2976,5600.0
2005-11-17 12:45:00,33.03,33.04,33.03,33.04,1200.0,26.2896,26.2976,26.2896,26.2976,1200.0
2005-11-17 12:50:00,33.04,33.07,33.04,33.05,1900.0,26.2976,26.3215,26.2976,26.3055,1900.0
2005-11-17 12:55:00,33.05,33.05,32.99,32.99,3700.0,26.3055,26.3055,26.2578,26.2578,3700.0
2005-11-17 13:00:00,32.99,33.01,32.99,33.01,1800.0,26.2578,26.2737,26.2578,26.2737,1800.0
2005-11-17 13:05:00,33.0,33.0,32.98,32.99,2900.0,26.2658,26.2658,26.2498,26.2578,2900.0
2005-11-17 13:10:00,32.99,32.99,32.96,32.97,3400.0,26.2578,26.2578,26.2339,26.2419,3400.0
2005-11-17 13:15:00,32.96,32.98,32.96,32.98,2400.0,26.2339,26.2498,26.2339,26.2498,2400.0
2005-11-17 13:20:00,32.99,33.01,32.99,33.01,4800.0,26.2578,26.2737,26.2578,26.2737,4800.0
2005-11-17 13:25:00,33.01,33.01,33.0,33.01,1500.0,26.2737,26.2737,26.2658,26.2737,1500.0
2005-11-17 13:30:00,33.01,33.02,33.01,33.01,3100.0,26.2737,26.2817,26.2737,26.2737,3100.0
2005-11-17 13:35:00,33.01,33.03,33.01,33.03,3900.0,26.2737,26.2896,26.2737,26.2896,3900.0
2005-11-17 13:40:00,33.04,33.07,33.03,33.07,5200.0,26.2976,26.3215,26.2896,26.3215,5200.0
2005-11-17 13:45:00,33.07,33.08,33.05,33.05,4100.0,26.3215,26.3294,26.3055,26.3055,4100.0
2005-11-17 13:50:00,33.06,33.07,33.06,33.07,6700.0,26.3135,26.3215,26.3135,26.3215,6700.0
2005-11-17 13:55:00,33.07,33.11,33.07,33.1,4900.0,26.3215,26.3533,26.3215,26.3453,4900.0
2005-11-17 14:00:00,33.12,33.13,33.12,33.13,5100.0,26.3613,26.3692,26.3613,26.3692,5100.0
2005-11-17 14:05:00,33.12,33.14,33.12,33.14,2900.0,26.3613,26.3772,26.3613,26.3772,2900.0
2005-11-17 14:10:00,33.14,33.18,33.14,33.17,8500.0,26.3772,26.409,26.3772,26.4011,8500.0
2005-11-17 14:15:00,33.17,33.17,33.15,33.16,7100.0,26.4011,26.4011,26.3851,26.3931,7100.0
2005-11-17 14:20:00,33.18,33.22,33.18,33.21,4700.0,26.409,26.4409,26.409,26.4329,4700.0
2005-11-17 14:25:00,33.22,33.26,33.21,33.26,9200.0,26.4409,26.4727,26.4329,26.4727,9200.0
2005-11-17 14:30:00,33.26,33.34,33.26,33.34,31800.0,26.4727,26.5364,26.4727,26.5364,31800.0
2005-11-17 14:35:00,33.35,33.36,33.34,33.36,14300.0,26.5443,26.5523,26.5364,26.5523,14300.0
2005-11-17 14:40:00,33.37,33.43,33.36,33.36,39300.0,26.5602,26.608,26.5523,26.5523,39300.0
2005-11-17 14:45:00,33.36,33.37,33.35,33.36,11200.0,26.5523,26.5602,26.5443,26.5523,11200.0
2005-11-17 14:50:00,33.36,33.37,33.36,33.36,2900.0,26.5523,26.5602,26.5523,26.5523,2900.0
2005-11-17 14:55:00,33.36,33.36,33.33,33.33,6700.0,26.5523,26.5523,26.5284,26.5284,6700.0
2005-11-17 15:00:00,33.33,33.33,33.3,33.32,4400.0,26.5284,26.5284,26.5045,26.5204,4400.0
2005-11-17 15:05:00,33.31,33.31,33.29,33.3,4200.0,26.5125,26.5125,26.4966,26.5045,4200.0
2005-11-17 15:10:00,33.3,33.35,33.3,33.32,5000.0,26.5045,26.5443,26.5045,26.5204,5000.0
2005-11-17 15:15:00,33.35,33.41,33.34,33.4,9900.0,26.5443,26.5921,26.5364,26.5841,9900.0
2005-11-17 15:20:00,33.4,33.44,33.4,33.44,15500.0,26.5841,26.616,26.5841,26.616,15500.0
2005-11-17 15:25:00,33.44,33.46,33.44,33.46,8600.0,26.616,26.6319,26.616,26.6319,8600.0
2005-11-17 15:30:00,33.46,33.48,33.46,33.47,37700.0,26.6319,26.6478,26.6319,26.6398,37700.0
2005-11-17 15:35:00,33.47,33.47,33.46,33.46,6000.0,26.6398,26.6398,26.6319,26.6319,6000.0
2005-11-17 15:40:00,33.46,33.47,33.46,33.47,11500.0,26.6319,26.6398,26.6319,26.6398,11500.0
2005-11-17 15:45:00,33.46,33.49,33.46,33.49,7900.0,26.6319,26.6558,26.6319,26.6558,7900.0
2005-11-17 15:50:00,33.49,33.54,33.49,33.53,44900.0,26.6558,26.6956,26.6558,26.6876,44900.0
2005-11-17 15:55:00,33.53,33.59,33.52,33.59,60500.0,26.6876,26.7354,26.6796,26.7354,60500.0
2005-11-18 09:30:00,33.85,33.85,33.77,33.81,92300.0,26.9423,26.9423,26.8786,26.9105,92300.0
2005-11-18 09:35:00,33.8,33.88,33.77,33.77,28300.0,26.9025,26.9662,26.8786,26.8786,28300.0
2005-11-18 09:40:00,33.77,33.8,33.75,33.77,13700.0,26.8786,26.9025,26.8627,26.8786,13700.0
2005-11-18 09:45:00,33.7,33.72,33.66,33.67,3600.0,26.8229,26.8388,26.7911,26.799,3600.0
2005-11-18 09:50:00,33.6,33.72,33.6,33.63,12200.0,26.7433,26.8388,26.7433,26.7672,12200.0
2005-11-18 09:55:00,33.63,33.63,33.57,33.57,20000.0,26.7672,26.7672,26.7194,26.7194,20000.0
2005-11-18 10:00:00,33.62,33.63,33.58,33.59,7700.0,26.7592,26.7672,26.7274,26.7354,7700.0
2005-11-18 10:05:00,33.58,33.7,33.57,33.65,8200.0,26.7274,26.8229,26.7194,26.7831,8200.0
2005-11-18 10:10:00,33.64,33.66,33.56,33.56,5700.0,26.7751,26.7911,26.7115,26.7115,5700.0
2005-11-18 10:15:00,33.57,33.57,33.5,33.55,17800.0,26.7194,26.7194,26.6637,26.7035,17800.0
2005-11-18 10:20:00,33.55,33.6,33.54,33.57,9300.0,26.7035,26.7433,26.6956,26.7194,9300.0
2005-11-18 10:25:00,33.57,33.57,33.56,33.56,3800.0,26.7194,26.7194,26.7115,26.7115,3800.0
2005-11-18 10:30:00,33.55,33.55,33.53,33.53,1600.0,26.7035,26.7035,26.6876,26.6876,1600.0
2005-11-18 10:35:00,33.53,33.53,33.45,33.45,2900.0,26.6876,26.6876,26.6239,26.6239,2900.0
2005-11-18 10:40:00,33.45,33.45,33.39,33.4,3800.0,26.6239,26.6239,26.5762,26.5841,3800.0
2005-11-18 10:45:00,33.39,33.39,33.34,33.36,8100.0,26.5762,26.5762,26.5364,26.5523,8100.0
2005-11-18 10:50:00,33.36,33.39,33.34,33.34,3800.0,26.5523,26.5762,26.5364,26.5364,3800.0
2005-11-18 10:55:00,33.35,33.35,33.28,33.29,4900.0,26.5443,26.5443,26.4886,26.4966,4900.0
2005-11-18 11:00:00,33.29,33.38,33.29,33.37,8200.0,26.4966,26.5682,26.4966,26.5602,8200.0
2005-11-18 11:05:00,33.37,33.37,33.3,33.32,8000.0,26.5602,26.5602,26.5045,26.5204,8000.0
2005-11-18 11:10:00,33.33,33.49,33.32,33.48,11700.0,26.5284,26.6558,26.5204,26.6478,11700.0
2005-11-18 11:15:00,33.49,33.52,33.49,33.5,7200.0,26.6558,26.6796,26.6558,26.6637,7200.0
2005-11-18 11:20:00,33.51,33.51,33.49,33.5,4400.0,26.6717,26.6717,26.6558,26.6637,4400.0
2005-11-18 11:25:00,33.49,33.49,33.45,33.45,2800.0,26.6558,26.6558,26.6239,26.6239,2800.0
2005-11-18 11:30:00,33.44,33.44,33.35,33.35,2600.0,26.616,26.616,26.5443,26.5443,2600.0
2005-11-18 11:35:00,33.35,33.35,33.29,33.33,5100.0,26.5443,26.5443,26.4966,26.5284,5100.0
2005-11-18 11:40:00,33.32,33.32,33.29,33.3,4400.0,26.5204,26.5204,26.4966,26.5045,4400.0
2005-11-18 11:45:00,33.31,33.34,33.3,33.34,4700.0,26.5125,26.5364,26.5045,26.5364,4700.0
2005-11-18 11:50:00,33.33,33.33,33.31,33.31,700.0,26.5284,26.5284,26.5125,26.5125,700.0
2005-11-18 11:55:00,33.29,33.29,33.27,33.27,4400.0,26.4966,26.4966,26.4807,26.4807,4400.0
2005-11-18 12:00:00,33.27,33.28,33.26,33.26,2500.0,26.4807,26.4886,26.4727,26.4727,2500.0
2005-11-18 12:05:00,33.27,33.28,33.25,33.26,4300.0,26.4807,26.4886,26.4647,26.4727,4300.0
2005-11-18 12:10:00,33.26,33.27,33.25,33.27,4500.0,26.4727,26.4807,26.4647,26.4807,4500.0
2005-11-18 12:15:00,33.27,33.31,33.27,33.29,4200.0,26.4807,26.5125,26.4807,26.4966,4200.0
2005-11-18 12:20:00,33.3,33.31,33.26,33.26,3300.0,26.5045,26.5125,26.4727,26.4727,3300.0
2005-11-18 12:25:00,33.26,33.26,33.2,33.2,4900.0,26.4727,26.4727,26.4249,26.4249,4900.0
2005-11-18 12:30:00,33.21,33.24,33.21,33.23,7300.0,26.4329,26.4568,26.4329,26.4488,7300.0
2005-11-18 12:35:00,33.23,33.23,33.15,33.18,6700.0,26.4488,26.4488,26.3851,26.409,6700.0
2005-11-18 12:40:00,33.17,33.18,33.16,33.17,2900.0,26.4011,26.409,26.3931,26.4011,2900.0
2005-11-18 12:45:00,33.17,33.22,33.17,33.2,6800.0,26.4011,26.4409,26.4011,26.4249,6800.0
2005-11-18 12:50:00,33.21,33.22,33.21,33.22,2000.0,26.4329,26.4409,26.4329,26.4409,2000.0
2005-11-18 12:55:00,33.22,33.22,33.21,33.21,1300.0,26.4409,26.4409,26.4329,26.4329,1300.0
2005-11-18 13:00:00,33.21,33.25,33.2,33.25,3100.0,26.4329,26.4647,26.4249,26.4647,3100.0
2005-11-18 13:05:00,33.24,33.25,33.24,33.25,2800.0,26.4568,26.4647,26.4568,26.4647,2800.0
2005-11-18 13:10:00,33.25,33.25,33.24,33.24,1600.0,26.4647,26.4647,26.4568,26.4568,1600.0
2005-11-18 13:15:00,33.24,33.28,33.24,33.28,2100.0,26.4568,26.4886,26.4568,26.4886,2100.0
2005-11-18 13:20:00,33.31,33.31,33.29,33.3,1400.0,26.5125,26.5125,26.4966,26.5045,1400.0
2005-11-18 13:25:00,33.29,33.29,33.27,33.28,3200.0,26.4966,26.4966,26.4807,26.4886,3200.0
2005-11-18 13:30:00,33.28,33.3,33.28,33.3,2700.0,26.4886,26.5045,26.4886,26.5045,2700.0
2005-11-18 13:35:00,33.29,33.3,33.28,33.3,4500.0,26.4966,26.5045,26.4886,26.5045,4500.0
2005-11-18 13:40:00,33.3,33.3,33.25,33.25,11900.0,26.5045,26.5045,26.4647,26.4647,11900.0
2005-11-18 13:45:00,33.25,33.26,33.25,33.25,11600.0,26.4647,26.4727,26.4647,26.4647,11600.0
2005-11-18 13:50:00,33.25,33.25,33.24,33.24,4800.0,26.4647,26.4647,26.4568,26.4568,4800.0
2005-11-18 13:55:00,33.24,33.25,33.24,33.25,13900.0,26.4568,26.4647,26.4568,26.4647,13900.0
2005-11-18 14:00:00,33.25,33.25,33.24,33.24,1000.0,26.4647,26.4647,26.4568,26.4568,1000.0
2005-11-18 14:05:00,33.24,33.25,33.23,33.24,8000.0,26.4568,26.4647,26.4488,26.4568,8000.0
2005-11-18 14:10:00,33.23,33.24,33.23,33.24,3900.0,26.4488,26.4568,26.4488,26.4568,3900.0
2005-11-18 14:15:00,33.24,33.24,33.23,33.23,1400.0,26.4568,26.4568,26.4488,26.4488,1400.0
2005-11-18 14:20:00,33.24,33.26,33.23,33.26,4700.0,26.4568,26.4727,26.4488,26.4727,4700.0
2005-11-18 14:25:00,33.25,33.25,33.2,33.21,3500.0,26.4647,26.4647,26.4249,26.4329,3500.0
2005-11-18 14:30:00,33.21,33.24,33.21,33.24,8300.0,26.4329,26.4568,26.4329,26.4568,8300.0
2005-11-18 14:35:00,33.24,33.25,33.23,33.23,6200.0,26.4568,26.4647,26.4488,26.4488,6200.0
2005-11-18 14:40:00,33.23,33.23,33.2,33.21,13700.0,26.4488,26.4488,26.4249,26.4329,13700.0
2005-11-18 14:45:00,33.21,33.23,33.21,33.22,7300.0,26.4329,26.4488,26.4329,26.4409,7300.0
2005-11-18 14:50:00,33.22,33.22,33.19,33.2,6100.0,26.4409,26.4409,26.417,26.4249,6100.0
2005-11-18 14:55:00,33.2,33.2,33.17,33.19,8700.0,26.4249,26.4249,26.4011,26.417,8700.0
2005-11-18 15:00:00,33.19,33.19,33.18,33.19,4300.0,26.417,26.417,26.409,26.417,4300.0
2005-11-18 15:05:00,33.18,33.2,33.16,33.2,11100.0,26.409,26.4249,26.3931,26.4249,11100.0
2005-11-18 15:10:00,33.2,33.27,33.2,33.27,16100.0,26.4249,26.4807,26.4249,26.4807,16100.0
2005-11-18 15:15:00,33.27,33.29,33.25,33.29,12500.0,26.4807,26.4966,26.4647,26.4966,12500.0
2005-11-18 15:20:00,33.29,33.29,33.24,33.24,6600.0,26.4966,26.4966,26.4568,26.4568,6600.0
2005-11-18 15:25:00,33.24,33.27,33.22,33.25,9800.0,26.4568,26.4807,26.4409,26.4647,9800.0
2005-11-18 15:30:00,33.25,33.25,33.24,33.24,1700.0,26.4647,26.4647,26.4568,26.4568,1700.0
2005-11-18 15:35:00,33.25,33.27,33.24,33.26,12800.0,26.4647,26.4807,26.4568,26.4727,12800.0
2005-11-18 15:40:00,33.26,33.33,33.26,33.33,12600.0,26.4727,26.5284,26.4727,26.5284,12600.0
2005-11-18 15:45:00,33.33,33.39,33.33,33.36,16200.0,26.5284,26.5762,26.5284,26.5523,16200.0
2005-11-18 15:50:00,33.36,33.37,33.35,33.37,14700.0,26.5523,26.5602,26.5443,26.5602,14700.0
2005-11-18 15:55:00,33.37,33.4,33.37,33.38,29200.0,26.5602,26.5841,26.5602,26.5682,29200.0
2005-11-21 09:30:00,33.37,33.48,33.37,33.39,11300.0,26.5602,26.6478,26.5602,26.5762,11300.0
2005-11-21 09:35:00,33.38,33.45,33.34,33.45,2500.0,26.5682,26.6239,26.5364,26.6239,2500.0
2005-11-21 09:40:00,33.45,33.48,33.43,33.44,3300.0,26.6239,26.6478,26.608,26.616,3300.0
2005-11-21 09:45:00,33.44,33.48,33.42,33.45,3500.0,26.616,26.6478,26.6,26.6239,3500.0
2005-11-21 09:50:00,33.43,33.48,33.4,33.48,6500.0,26.608,26.6478,26.5841,26.6478,6500.0
2005-11-21 09:55:00,33.48,33.48,33.41,33.41,4000.0,26.6478,26.6478,26.5921,26.5921,4000.0
2005-11-21 10:00:00,33.41,33.48,33.41,33.42,7400.0,26.5921,26.6478,26.5921,26.6,7400.0
2005-11-21 10:05:00,33.39,33.44,33.39,33.41,2000.0,26.5762,26.616,26.5762,26.5921,2000.0
2005-11-21 10:10:00,33.44,33.49,33.38,33.39,2900.0,26.616,26.6558,26.5682,26.5762,2900.0
2005-11-21 10:15:00,33.39,33.39,33.34,33.36,5700.0,26.5762,26.5762,26.5364,26.5523,5700.0
2005-11-21 10:20:00,33.34,33.39,33.34,33.39,2600.0,26.5364,26.5762,26.5364,26.5762,2600.0
2005-11-21 10:25:00,33.39,33.45,33.39,33.44,3900.0,26.5762,26.6239,26.5762,26.616,3900.0
2005-11-21 10:30:00,33.45,33.45,33.41,33.42,2400.0,26.6239,26.6239,26.5921,26.6,2400.0
2005-11-21 10:35:00,33.42,33.49,33.42,33.48,4100.0,26.6,26.6558,26.6,26.6478,4100.0
2005-11-21 10:40:00,33.46,33.48,33.46,33.46,1800.0,26.6319,26.6478,26.6319,26.6319,1800.0
2005-11-21 10:45:00,33.45,33.48,33.45,33.48,1100.0,26.6239,26.6478,26.6239,26.6478,1100.0
2005-11-21 10:50:00,33.47,33.51,33.47,33.51,1000.0,26.6398,26.6717,26.6398,26.6717,1000.0
2005-11-21 10:55:00,33.51,33.53,33.51,33.51,500.0,26.6717,26.6876,26.6717,26.6717,500.0
2005-11-21 11:00:00,33.55,33.55,33.51,33.51,1200.0,26.7035,26.7035,26.6717,26.6717,1200.0
2005-11-21 11:05:00,33.51,33.53,33.47,33.53,3900.0,26.6717,26.6876,26.6398,26.6876,3900.0
2005-11-21 11:10:00,33.53,33.55,33.47,33.47,8400.0,26.6876,26.7035,26.6398,26.6398,8400.0
2005-11-21 11:15:00,33.45,33.45,33.42,33.43,5500.0,26.6239,26.6239,26.6,26.608,5500.0
2005-11-21 11:20:00,33.43,33.45,33.43,33.45,4800.0,26.608,26.6239,26.608,26.6239,4800.0
2005-11-21 11:25:00,33.45,33.47,33.42,33.47,2100.0,26.6239,26.6398,26.6,26.6398,2100.0
2005-11-21 11:30:00,33.46,33.46,33.34,33.35,10800.0,26.6319,26.6319,26.5364,26.5443,10800.0
2005-11-21 11:35:00,33.35,33.36,33.3,33.31,8500.0,26.5443,26.5523,26.5045,26.5125,8500.0
2005-11-21 11:40:00,33.31,33.32,33.31,33.32,8100.0,26.5125,26.5204,26.5125,26.5204,8100.0
2005-11-21 11:45:00,33.32,33.33,33.31,33.33,2900.0,26.5204,26.5284,26.5125,26.5284,2900.0
2005-11-21 11:50:00,33.34,33.37,33.32,33.37,4500.0,26.5364,26.5602,26.5204,26.5602,4500.0
2005-11-21 11:55:00,33.38,33.38,33.35,33.35,1400.0,26.5682,26.5682,26.5443,26.5443,1400.0
2005-11-21 12:00:00,33.33,33.33,33.3,33.33,2500.0,26.5284,26.5284,26.5045,26.5284,2500.0
2005-11-21 12:05:00,33.31,33.31,33.27,33.27,3000.0,26.5125,26.5125,26.4807,26.4807,3000.0
2005-11-21 12:10:00,33.27,33.3,33.25,33.3,2900.0,26.4807,26.5045,26.4647,26.5045,2900.0
2005-11-21 12:15:00,33.3,33.3,33.26,33.28,2000.0,26.5045,26.5045,26.4727,26.4886,2000.0
2005-11-21 12:20:00,33.26,33.28,33.26,33.28,2300.0,26.4727,26.4886,26.4727,26.4886,2300.0
2005-11-21 12:25:00,33.27,33.31,33.26,33.29,3200.0,26.4807,26.5125,26.4727,26.4966,3200.0
2005-11-21 12:30:00,33.29,33.3,33.24,33.24,3600.0,26.4966,26.5045,26.4568,26.4568,3600.0
2005-11-21 12:35:00,33.24,33.26,33.23,33.25,3200.0,26.4568,26.4727,26.4488,26.4647,3200.0
2005-11-21 12:40:00,33.25,33.32,33.25,33.32,1800.0,26.4647,26.5204,26.4647,26.5204,1800.0
2005-11-21 12:45:00,33.3,33.32,33.29,33.3,1000.0,26.5045,26.5204,26.4966,26.5045,1000.0
2005-11-21 12:50:00,33.26,33.26,33.25,33.26,1400.0,26.4727,26.4727,26.4647,26.4727,1400.0
2005-11-21 12:55:00,33.28,33.29,33.28,33.28,2100.0,26.4886,26.4966,26.4886,26.4886,2100.0
2005-11-21 13:00:00,33.28,33.3,33.26,33.3,2400.0,26.4886,26.5045,26.4727,26.5045,2400.0
2005-11-21 13:05:00,33.25,33.28,33.23,33.23,2300.0,26.4647,26.4886,26.4488,26.4488,2300.0
2005-11-21 13:10:00,33.23,33.26,33.23,33.26,4400.0,26.4488,26.4727,26.4488,26.4727,4400.0
2005-11-21 13:15:00,33.25,33.28,33.25,33.28,1800.0,26.4647,26.4886,26.4647,26.4886,1800.0
2005-11-21 13:20:00,33.28,33.28,33.25,33.26,2700.0,26.4886,26.4886,26.4647,26.4727,2700.0
2005-11-21 13:25:00,33.26,33.29,33.26,33.26,2500.0,26.4727,26.4966,26.4727,26.4727,2500.0
2005-11-21 13:30:00,33.27,33.27,33.27,33.27,600.0,26.4807,26.4807,26.4807,26.4807,600.0
2005-11-21 13:35:00,33.27,33.31,33.27,33.31,1800.0,26.4807,26.5125,26.4807,26.5125,1800.0
2005-11-21 13:40:00,33.31,33.33,33.3,33.33,1500.0,26.5125,26.5284,26.5045,26.5284,1500.0
2005-11-21 13:45:00,33.33,33.34,33.32,33.32,5900.0,26.5284,26.5364,26.5204,26.5204,5900.0
2005-11-21 13:50:00,33.32,33.36,33.32,33.36,1400.0,26.5204,26.5523,26.5204,26.5523,1400.0
2005-11-21 13:55:00,33.37,33.4,33.36,33.36,2400.0,26.5602,26.5841,26.5523,26.5523,2400.0
2005-11-21 14:00:00,33.39,33.39,33.36,33.38,2400.0,26.5762,26.5762,26.5523,26.5682,2400.0
2005-11-21 14:05:00,33.39,33.39,33.37,33.38,900.0,26.5762,26.5762,26.5602,26.5682,900.0
2005-11-21 14:10:00,33.37,33.38,33.37,33.37,1200.0,26.5602,26.5682,26.5602,26.5602,1200.0
2005-11-21 14:15:00,33.38,33.39,33.36,33.39,13300.0,26.5682,26.5762,26.5523,26.5762,13300.0
2005-11-21 14:20:00,33.39,33.39,33.38,33.39,1400.0,26.5762,26.5762,26.5682,26.5762,1400.0
2005-11-21 14:25:00,33.39,33.44,33.39,33.41,800.0,26.5762,26.616,26.5762,26.5921,800.0
2005-11-21 14:30:00,33.43,33.45,33.43,33.44,2800.0,26.608,26.6239,26.608,26.616,2800.0
2005-11-21 14:35:00,33.44,33.47,33.41,33.41,4700.0,26.616,26.6398,26.5921,26.5921,4700.0
2005-11-21 14:40:00,33.41,33.44,33.41,33.43,7100.0,26.5921,26.616,26.5921,26.608,7100.0
2005-11-21 14:45:00,33.43,33.45,33.41,33.42,2100.0,26.608,26.6239,26.5921,26.6,2100.0
2005-11-21 14:50:00,33.42,33.42,33.39,33.4,3800.0,26.6,26.6,26.5762,26.5841,3800.0
2005-11-21 14:55:00,33.42,33.42,33.42,33.42,200.0,26.6,26.6,26.6,26.6,200.0
2005-11-21 15:00:00,33.42,33.43,33.42,33.43,1800.0,26.6,26.608,26.6,26.608,1800.0
2005-11-21 15:05:00,33.43,33.43,33.42,33.42,700.0,26.608,26.608,26.6,26.6,700.0
2005-11-21 15:10:00,33.43,33.44,33.42,33.44,4400.0,26.608,26.616,26.6,26.616,4400.0
2005-11-21 15:15:00,33.44,33.44,33.41,33.41,1700.0,26.616,26.616,26.5921,26.5921,1700.0
2005-11-21 15:20:00,33.41,33.42,33.41,33.42,700.0,26.5921,26.6,26.5921,26.6,700.0
2005-11-21 15:25:00,33.42,33.42,33.39,33.4,5600.0,26.6,26.6,26.5762,26.5841,5600.0
2005-11-21 15:30:00,33.41,33.41,33.39,33.41,4900.0,26.5921,26.5921,26.5762,26.5921,4900.0
2005-11-21 15:35:00,33.41,33.5,33.41,33.49,12000.0,26.5921,26.6637,26.5921,26.6558,12000.0
2005-11-21 15:40:00,33.51,33.54,33.5,33.53,6900.0,26.6717,26.6956,26.6637,26.6876,6900.0
2005-11-21 15:45:00,33.54,33.54,33.53,33.53,8400.0,26.6956,26.6956,26.6876,26.6876,8400.0
2005-11-21 15:50:00,33.54,33.54,33.52,33.53,8900.0,26.6956,26.6956,26.6796,26.6876,8900.0
2005-11-21 15:55:00,33.53,33.54,33.52,33.54,17500.0,26.6876,26.6956,26.6796,26.6956,17500.0
2005-11-22 09:30:00,33.41,33.47,33.41,33.46,12000.0,26.5921,26.6398,26.5921,26.6319,12000.0
2005-11-22 09:35:00,33.46,33.56,33.31,33.31,11100.0,26.6319,26.7115,26.5125,26.5125,11100.0
2005-11-22 09:40:00,33.33,33.37,33.23,33.37,4000.0,26.5284,26.5602,26.4488,26.5602,4000.0
2005-11-22 09:45:00,33.39,33.39,33.28,33.31,4600.0,26.5762,26.5762,26.4886,26.5125,4600.0
2005-11-22 09:50:00,33.29,33.32,33.26,33.26,3800.0,26.4966,26.5204,26.4727,26.4727,3800.0
2005-11-22 09:55:00,33.23,33.33,33.23,33.31,7500.0,26.4488,26.5284,26.4488,26.5125,7500.0
2005-11-22 10:00:00,33.3,33.3,33.25,33.26,5000.0,26.5045,26.5045,26.4647,26.4727,5000.0
2005-11-22 10:05:00,33.25,33.26,33.18,33.18,8700.0,26.4647,26.4727,26.409,26.409,8700.0
2005-11-22 10:10:00,33.15,33.18,33.09,33.09,7100.0,26.3851,26.409,26.3374,26.3374,7100.0
2005-11-22 10:15:00,33.1,33.1,33.03,33.03,8400.0,26.3453,26.3453,26.2896,26.2896,8400.0
2005-11-22 10:20:00,33.04,33.13,33.04,33.08,11700.0,26.2976,26.3692,26.2976,26.3294,11700.0
2005-11-22 10:25:00,33.08,33.09,33.06,33.08,11500.0,26.3294,26.3374,26.3135,26.3294,11500.0
2005-11-22 10:30:00,33.06,33.18,33.06,33.14,9500.0,26.3135,26.409,26.3135,26.3772,9500.0
2005-11-22 10:35:00,33.12,33.15,33.12,33.14,6900.0,26.3613,26.3851,26.3613,26.3772,6900.0
2005-11-22 10:40:00,33.13,33.17,33.12,33.17,10700.0,26.3692,26.4011,26.3613,26.4011,10700.0
2005-11-22 10:45:00,33.17,33.18,33.12,33.14,10200.0,26.4011,26.409,26.3613,26.3772,10200.0
2005-11-22 10:50:00,33.13,33.17,33.13,33.16,3700.0,26.3692,26.4011,26.3692,26.3931,3700.0
2005-11-22 10:55:00,33.17,33.19,33.16,33.18,2200.0,26.4011,26.417,26.3931,26.409,2200.0
2005-11-22 11:00:00,33.18,33.18,33.15,33.16,3600.0,26.409,26.409,26.3851,26.3931,3600.0
2005-11-22 11:05:00,33.15,33.22,33.14,33.22,3900.0,26.3851,26.4409,26.3772,26.4409,3900.0
2005-11-22 11:10:00,33.23,33.24,33.21,33.22,1400.0,26.4488,26.4568,26.4329,26.4409,1400.0
2005-11-22 11:15:00,33.21,33.22,33.18,33.19,4100.0,26.4329,26.4409,26.409,26.417,4100.0
2005-11-22 11:20:00,33.19,33.19,33.18,33.18,1000.0,26.417,26.417,26.409,26.409,1000.0
2005-11-22 11:25:00,33.18,33.19,33.18,33.18,3700.0,26.409,26.417,26.409,26.409,3700.0
2005-11-22 11:30:00,33.18,33.18,33.14,33.16,1900.0,26.409,26.409,26.3772,26.3931,1900.0
2005-11-22 11:35:00,33.15,33.2,33.15,33.2,4500.0,26.3851,26.4249,26.3851,26.4249,4500.0
2005-11-22 11:40:00,33.19,33.22,33.19,33.19,4900.0,26.417,26.4409,26.417,26.417,4900.0
2005-11-22 11:45:00,33.2,33.2,33.17,33.18,3100.0,26.4249,26.4249,26.4011,26.409,3100.0
2005-11-22 11:50:00,33.19,33.23,33.19,33.23,2000.0,26.417,26.4488,26.417,26.4488,2000.0
2005-11-22 11:55:00,33.23,33.25,33.21,33.24,6100.0,26.4488,26.4647,26.4329,26.4568,6100.0
2005-11-22 12:00:00,33.23,33.23,33.18,33.18,5900.0,26.4488,26.4488,26.409,26.409,5900.0
2005-11-22 12:05:00,33.18,33.19,33.18,33.18,1800.0,26.409,26.417,26.409,26.409,1800.0
2005-11-22 12:10:00,33.18,33.19,33.18,33.19,2200.0,26.409,26.417,26.409,26.417,2200.0
2005-11-22 12:15:00,33.18,33.18,33.15,33.15,2000.0,26.409,26.409,26.3851,26.3851,2000.0
2005-11-22 12:20:00,33.15,33.15,33.14,33.15,1000.0,26.3851,26.3851,26.3772,26.3851,1000.0
2005-11-22 12:25:00,33.14,33.17,33.14,33.15,2000.0,26.3772,26.4011,26.3772,26.3851,2000.0
2005-11-22 12:30:00,33.17,33.23,33.17,33.21,6900.0,26.4011,26.4488,26.4011,26.4329,6900.0
2005-11-22 12:35:00,33.21,33.21,33.17,33.17,3000.0,26.4329,26.4329,26.4011,26.4011,3000.0
2005-11-22 12:40:00,33.19,33.21,33.18,33.19,1500.0,26.417,26.4329,26.409,26.417,1500.0
2005-11-22 12:45:00,33.2,33.21,33.2,33.2,2300.0,26.4249,26.4329,26.4249,26.4249,2300.0
2005-11-22 12:50:00,33.21,33.21,33.18,33.19,1000.0,26.4329,26.4329,26.409,26.417,1000.0
2005-11-22 12:55:00,33.19,33.19,33.14,33.15,4400.0,26.417,26.417,26.3772,26.3851,4400.0
2005-11-22 13:00:00,33.16,33.2,33.15,33.19,4400.0,26.3931,26.4249,26.3851,26.417,4400.0
2005-11-22 13:05:00,33.24,33.26,33.22,33.23,3200.0,26.4568,26.4727,26.4409,26.4488,3200.0
2005-11-22 13:10:00,33.22,33.23,33.2,33.2,4300.0,26.4409,26.4488,26.4249,26.4249,4300.0
2005-11-22 13:15:00,33.21,33.23,33.17,33.18,2000.0,26.4329,26.4488,26.4011,26.409,2000.0
2005-11-22 13:20:00,33.17,33.18,33.15,33.18,3200.0,26.4011,26.409,26.3851,26.409,3200.0
2005-11-22 13:25:00,33.18,33.2,33.17,33.19,1900.0,26.409,26.4249,26.4011,26.417,1900.0
2005-11-22 13:30:00,33.18,33.2,33.13,33.15,9200.0,26.409,26.4249,26.3692,26.3851,9200.0
2005-11-22 13:35:00,33.18,33.2,33.15,33.15,2300.0,26.409,26.4249,26.3851,26.3851,2300.0
2005-11-22 13:40:00,33.16,33.18,33.14,33.18,3600.0,26.3931,26.409,26.3772,26.409,3600.0
2005-11-22 13:45:00,33.16,33.2,33.14,33.18,11800.0,26.3931,26.4249,26.3772,26.409,11800.0
2005-11-22 13:50:00,33.19,33.23,33.19,33.23,2400.0,26.417,26.4488,26.417,26.4488,2400.0
2005-11-22 13:55:00,33.23,33.23,33.2,33.2,1500.0,26.4488,26.4488,26.4249,26.4249,1500.0
2005-11-22 14:00:00,33.21,33.3,33.21,33.23,6600.0,26.4329,26.5045,26.4329,26.4488,6600.0
2005-11-22 14:05:00,33.26,33.3,33.26,33.28,2700.0,26.4727,26.5045,26.4727,26.4886,2700.0
2005-11-22 14:10:00,33.35,33.35,33.3,33.3,4000.0,26.5443,26.5443,26.5045,26.5045,4000.0
2005-11-22 14:15:00,33.3,33.3,33.19,33.23,8800.0,26.5045,26.5045,26.417,26.4488,8800.0
2005-11-22 14:20:00,33.26,33.3,33.26,33.29,4700.0,26.4727,26.5045,26.4727,26.4966,4700.0
2005-11-22 14:25:00,33.3,33.36,33.3,33.33,6000.0,26.5045,26.5523,26.5045,26.5284,6000.0
2005-11-22 14:30:00,33.33,33.36,33.33,33.36,4700.0,26.5284,26.5523,26.5284,26.5523,4700.0
2005-11-22 14:35:00,33.35,33.38,33.33,33.38,6000.0,26.5443,26.5682,26.5284,26.5682,6000.0
2005-11-22 14:40:00,33.37,33.38,33.33,33.35,4000.0,26.5602,26.5682,26.5284,26.5443,4000.0
2005-11-22 14:45:00,33.36,33.43,33.35,33.43,5600.0,26.5523,26.608,26.5443,26.608,5600.0
2005-11-22 14:50:00,33.46,33.46,33.4,33.43,5900.0,26.6319,26.6319,26.5841,26.608,5900.0
2005-11-22 14:55:00,33.43,33.43,33.36,33.38,11700.0,26.608,26.608,26.5523,26.5682,11700.0
2005-11-22 15:00:00,33.4,33.45,33.35,33.35,6300.0,26.5841,26.6239,26.5443,26.5443,6300.0
2005-11-22 15:05:00,33.36,33.39,33.34,33.34,6800.0,26.5523,26.5762,26.5364,26.5364,6800.0
2005-11-22 15:10:00,33.33,33.38,33.3,33.36,21700.0,26.5284,26.5682,26.5045,26.5523,21700.0
2005-11-22 15:15:00,33.38,33.38,33.3,33.3,6500.0,26.5682,26.5682,26.5045,26.5045,6500.0
2005-11-22 15:20:00,33.3,33.32,33.25,33.25,15400.0,26.5045,26.5204,26.4647,26.4647,15400.0
2005-11-22 15:25:00,33.25,33.29,33.21,33.28,19800.0,26.4647,26.4966,26.4329,26.4886,19800.0
2005-11-22 15:30:00,33.28,33.36,33.28,33.35,11200.0,26.4886,26.5523,26.4886,26.5443,11200.0
2005-11-22 15:35:00,33.35,33.35,33.29,33.29,14700.0,26.5443,26.5443,26.4966,26.4966,14700.0
2005-11-22 15:40:00,33.31,33.34,33.31,33.34,12600.0,26.5125,26.5364,26.5125,26.5364,12600.0
2005-11-22 15:45:00,33.36,33.37,33.31,33.32,16900.0,26.5523,26.5602,26.5125,26.5204,16900.0
2005-11-22 15:50:00,33.33,33.35,33.31,33.35,7600.0,26.5284,26.5443,26.5125,26.5443,7600.0
2005-11-22 15:55:00,33.33,33.33,33.3,33.31,9900.0,26.5284,26.5284,26.5045,26.5125,9900.0
2005-11-23 09:30:00,33.24,33.34,33.24,33.34,4900.0,26.4568,26.5364,26.4568,26.5364,4900.0
2005-11-23 09:35:00,33.25,33.25,33.22,33.22,2600.0,26.4647,26.4647,26.4409,26.4409,2600.0
2005-11-23 09:40:00,33.22,33.26,33.21,33.24,3100.0,26.4409,26.4727,26.4329,26.4568,3100.0
2005-11-23 09:45:00,33.2,33.28,33.18,33.21,3500.0,26.4249,26.4886,26.409,26.4329,3500.0
2005-11-23 09:50:00,33.22,33.23,33.2,33.2,6500.0,26.4409,26.4488,26.4249,26.4249,6500.0
2005-11-23 09:55:00,33.19,33.19,33.16,33.18,2500.0,26.417,26.417,26.3931,26.409,2500.0
2005-11-23 10:00:00,33.19,33.21,33.14,33.14,4600.0,26.417,26.4329,26.3772,26.3772,4600.0
2005-11-23 10:05:00,33.15,33.15,33.13,33.15,6200.0,26.3851,26.3851,26.3692,26.3851,6200.0
2005-11-23 10:10:00,33.14,33.14,33.07,33.07,6500.0,26.3772,26.3772,26.3215,26.3215,6500.0
2005-11-23 10:15:00,33.07,33.08,33.05,33.08,5000.0,26.3215,26.3294,26.3055,26.3294,5000.0
2005-11-23 10:20:00,33.08,33.14,33.08,33.14,7800.0,26.3294,26.3772,26.3294,26.3772,7800.0
2005-11-23 10:25:00,33.14,33.15,33.08,33.1,3700.0,26.3772,26.3851,26.3294,26.3453,3700.0
2005-11-23 10:30:00,33.06,33.11,33.05,33.1,5600.0,26.3135,26.3533,26.3055,26.3453,5600.0
2005-11-23 10:35:00,33.09,33.12,33.09,33.12,1500.0,26.3374,26.3613,26.3374,26.3613,1500.0
2005-11-23 10:40:00,33.12,33.17,33.12,33.16,1700.0,26.3613,26.4011,26.3613,26.3931,1700.0
2005-11-23 10:45:00,33.16,33.16,33.14,33.14,2200.0,26.3931,26.3931,26.3772,26.3772,2200.0
2005-11-23 10:50:00,33.15,33.15,33.11,33.11,1300.0,26.3851,26.3851,26.3533,26.3533,1300.0
2005-11-23 10:55:00,33.1,33.12,33.09,33.11,3300.0,26.3453,26.3613,26.3374,26.3533,3300.0
2005-11-23 11:00:00,33.13,33.14,33.12,33.13,1600.0,26.3692,26.3772,26.3613,26.3692,1600.0
2005-11-23 11:05:00,33.14,33.14,33.12,33.13,1600.0,26.3772,26.3772,26.3613,26.3692,1600.0
2005-11-23 11:10:00,33.13,33.15,33.13,33.14,1300.0,26.3692,26.3851,26.3692,26.3772,1300.0
2005-11-23 11:15:00,33.13,33.16,33.13,33.14,2000.0,26.3692,26.3931,26.3692,26.3772,2000.0
2005-11-23 11:20:00,33.15,33.15,33.12,33.13,2000.0,26.3851,26.3851,26.3613,26.3692,2000.0
2005-11-23 11:25:00,33.13,33.18,33.13,33.18,4800.0,26.3692,26.409,26.3692,26.409,4800.0
2005-11-23 11:30:00,33.19,33.2,33.17,33.17,2200.0,26.417,26.4249,26.4011,26.4011,2200.0
2005-11-23 11:35:00,33.18,33.19,33.17,33.18,4400.0,26.409,26.417,26.4011,26.409,4400.0
2005-11-23 11:40:00,33.17,33.18,33.13,33.15,7600.0,26.4011,26.409,26.3692,26.3851,7600.0
2005-11-23 11:45:00,33.15,33.15,33.06,33.09,8800.0,26.3851,26.3851,26.3135,26.3374,8800.0
2005-11-23 11:50:00,33.1,33.13,33.08,33.13,2200.0,26.3453,26.3692,26.3294,26.3692,2200.0
2005-11-23 11:55:00,33.13,33.19,33.13,33.19,12700.0,26.3692,26.417,26.3692,26.417,12700.0
2005-11-23 12:00:00,33.18,33.18,33.16,33.16,4200.0,26.409,26.409,26.3931,26.3931,4200.0
2005-11-23 12:05:00,33.17,33.18,33.16,33.18,2300.0,26.4011,26.409,26.3931,26.409,2300.0
2005-11-23 12:10:00,33.18,33.18,33.17,33.17,300.0,26.409,26.409,26.4011,26.4011,300.0
2005-11-23 12:15:00,33.18,33.19,33.16,33.16,5600.0,26.409,26.417,26.3931,26.3931,5600.0
2005-11-23 12:20:00,33.16,33.16,33.15,33.16,3900.0,26.3931,26.3931,26.3851,26.3931,3900.0
2005-11-23 12:25:00,33.16,33.16,33.11,33.13,2000.0,26.3931,26.3931,26.3533,26.3692,2000.0
2005-11-23 12:30:00,33.14,33.17,33.14,33.17,4300.0,26.3772,26.4011,26.3772,26.4011,4300.0
2005-11-23 12:35:00,33.2,33.22,33.19,33.2,3600.0,26.4249,26.4409,26.417,26.4249,3600.0
2005-11-23 12:40:00,33.19,33.19,33.17,33.17,1300.0,26.417,26.417,26.4011,26.4011,1300.0
2005-11-23 12:45:00,33.18,33.2,33.18,33.2,1000.0,26.409,26.4249,26.409,26.4249,1000.0
2005-11-23 12:50:00,33.2,33.21,33.18,33.19,5200.0,26.4249,26.4329,26.409,26.417,5200.0
2005-11-23 12:55:00,33.18,33.19,33.13,33.13,3900.0,26.409,26.417,26.3692,26.3692,3900.0
2005-11-23 13:00:00,33.05,33.1,33.05,33.07,25500.0,26.3055,26.3453,26.3055,26.3215,25500.0
2005-11-23 13:05:00,33.09,33.1,33.07,33.07,1300.0,26.3374,26.3453,26.3215,26.3215,1300.0
2005-11-23 13:10:00,33.07,33.09,33.07,33.09,2900.0,26.3215,26.3374,26.3215,26.3374,2900.0
2005-11-23 13:15:00,33.09,33.1,33.09,33.09,2100.0,26.3374,26.3453,26.3374,26.3374,2100.0
2005-11-23 13:20:00,33.09,33.09,33.09,33.09,100.0,26.3374,26.3374,26.3374,26.3374,100.0
2005-11-23 13:25:00,33.09,33.1,33.08,33.1,1200.0,26.3374,26.3453,26.3294,26.3453,1200.0
2005-11-23 13:30:00,33.1,33.1,33.1,33.1,900.0,26.3453,26.3453,26.3453,26.3453,900.0
2005-11-23 13:35:00,33.1,33.1,33.08,33.09,5800.0,26.3453,26.3453,26.3294,26.3374,5800.0
2005-11-23 13:40:00,33.08,33.09,33.07,33.09,5300.0,26.3294,26.3374,26.3215,26.3374,5300.0
2005-11-23 13:45:00,33.1,33.1,33.09,33.1,4900.0,26.3453,26.3453,26.3374,26.3453,4900.0
2005-11-23 13:50:00,33.1,33.1,33.1,33.1,2300.0,26.3453,26.3453,26.3453,26.3453,2300.0
2005-11-23 13:55:00,33.1,33.1,33.09,33.1,3200.0,26.3453,26.3453,26.3374,26.3453,3200.0
2005-11-23 14:00:00,33.1,33.1,33.09,33.1,5000.0,26.3453,26.3453,26.3374,26.3453,5000.0
2005-11-23 14:05:00,33.1,33.1,33.08,33.1,5600.0,26.3453,26.3453,26.3294,26.3453,5600.0
2005-11-23 14:10:00,33.1,33.1,33.09,33.1,3800.0,26.3453,26.3453,26.3374,26.3453,3800.0
2005-11-23 14:15:00,33.1,33.1,33.05,33.09,13300.0,26.3453,26.3453,26.3055,26.3374,13300.0
2005-11-23 14:20:00,33.1,33.1,33.1,33.1,2800.0,26.3453,26.3453,26.3453,26.3453,2800.0
2005-11-23 14:25:00,33.1,33.14,33.1,33.11,13400.0,26.3453,26.3772,26.3453,26.3533,13400.0
2005-11-23 14:30:00,33.12,33.17,33.12,33.17,2400.0,26.3613,26.4011,26.3613,26.4011,2400.0
2005-11-23 14:35:00,33.19,33.24,33.19,33.24,4100.0,26.417,26.4568,26.417,26.4568,4100.0
2005-11-23 14:40:00,33.23,33.27,33.23,33.26,4300.0,26.4488,26.4807,26.4488,26.4727,4300.0
2005-11-23 14:45:00,33.26,33.27,33.24,33.27,21600.0,26.4727,26.4807,26.4568,26.4807,21600.0
2005-11-23 14:50:00,33.27,33.28,33.23,33.24,5600.0,26.4807,26.4886,26.4488,26.4568,5600.0
2005-11-23 14:55:00,33.23,33.25,33.22,33.23,2700.0,26.4488,26.4647,26.4409,26.4488,2700.0
2005-11-23 15:00:00,33.23,33.23,33.12,33.12,13900.0,26.4488,26.4488,26.3613,26.3613,13900.0
2005-11-23 15:05:00,33.13,33.16,33.1,33.16,6500.0,26.3692,26.3931,26.3453,26.3931,6500.0
2005-11-23 15:10:00,33.14,33.14,33.08,33.08,2000.0,26.3772,26.3772,26.3294,26.3294,2000.0
2005-11-23 15:15:00,33.08,33.13,33.08,33.1,4500.0,26.3294,26.3692,26.3294,26.3453,4500.0
2005-11-23 15:20:00,33.11,33.18,33.11,33.18,4100.0,26.3533,26.409,26.3533,26.409,4100.0
2005-11-23 15:25:00,33.18,33.19,33.15,33.15,9800.0,26.409,26.417,26.3851,26.3851,9800.0
2005-11-23 15:30:00,33.15,33.17,33.13,33.15,7400.0,26.3851,26.4011,26.3692,26.3851,7400.0
2005-11-23 15:35:00,33.14,33.15,33.1,33.1,2100.0,26.3772,26.3851,26.3453,26.3453,2100.0
2005-11-23 15:40:00,33.11,33.11,33.08,33.09,22400.0,26.3533,26.3533,26.3294,26.3374,22400.0
2005-11-23 15:45:00,33.11,33.14,33.11,33.13,3500.0,26.3533,26.3772,26.3533,26.3692,3500.0
2005-11-23 15:50:00,33.13,33.14,33.12,33.12,2500.0,26.3692,26.3772,26.3613,26.3613,2500.0
2005-11-23 15:55:00,33.14,33.15,33.12,33.12,9200.0,26.3772,26.3851,26.3613,26.3613,9200.0
2005-11-25 09:30:00,33.29,33.29,33.25,33.25,16100.0,26.4966,26.4966,26.4647,26.4647,16100.0
2005-11-25 09:35:00,33.25,33.27,33.15,33.15,2500.0,26.4647,26.4807,26.3851,26.3851,2500.0
2005-11-25 09:40:00,33.18,33.19,33.16,33.19,500.0,26.409,26.417,26.3931,26.417,500.0
2005-11-25 09:45:00,33.23,33.26,33.22,33.26,900.0,26.4488,26.4727,26.4409,26.4727,900.0
2005-11-25 09:50:00,33.25,33.25,33.15,33.15,5000.0,26.4647,26.4647,26.3851,26.3851,5000.0
2005-11-25 09:55:00,33.19,33.22,33.19,33.22,1600.0,26.417,26.4409,26.417,26.4409,1600.0
2005-11-25 10:00:00,33.23,33.24,33.23,33.24,1400.0,26.4488,26.4568,26.4488,26.4568,1400.0
2005-11-25 10:05:00,33.25,33.25,33.17,33.17,2300.0,26.4647,26.4647,26.4011,26.4011,2300.0
2005-11-25 10:10:00,33.2,33.2,33.2,33.2,200.0,26.4249,26.4249,26.4249,26.4249,200.0
2005-11-25 10:15:00,33.2,33.2,33.15,33.15,3000.0,26.4249,26.4249,26.3851,26.3851,3000.0
2005-11-25 10:20:00,33.11,33.14,33.11,33.12,900.0,26.3533,26.3772,26.3533,26.3613,900.0
2005-11-25 10:25:00,33.11,33.13,33.11,33.12,800.0,26.3533,26.3692,26.3533,26.3613,800.0
2005-11-25 10:30:00,33.12,33.15,33.11,33.11,2400.0,26.3613,26.3851,26.3533,26.3533,2400.0
2005-11-25 10:35:00,33.12,33.13,33.11,33.11,3300.0,26.3613,26.3692,26.3533,26.3533,3300.0
2005-11-25 10:40:00,33.13,33.13,33.13,33.13,2900.0,26.3692,26.3692,26.3692,26.3692,2900.0
2005-11-25 10:45:00,33.13,33.14,33.13,33.13,1000.0,26.3692,26.3772,26.3692,26.3692,1000.0
2005-11-25 10:50:00,33.14,33.18,33.14,33.18,700.0,26.3772,26.409,26.3772,26.409,700.0
2005-11-25 10:55:00,33.19,33.19,33.18,33.18,700.0,26.417,26.417,26.409,26.409,700.0
2005-11-25 11:00:00,33.18,33.25,33.18,33.24,7100.0,26.409,26.4647,26.409,26.4568,7100.0
2005-11-25 11:05:00,33.25,33.26,33.21,33.21,4900.0,26.4647,26.4727,26.4329,26.4329,4900.0
2005-11-25 11:10:00,33.23,33.25,33.21,33.21,700.0,26.4488,26.4647,26.4329,26.4329,700.0
2005-11-25 11:15:00,33.23,33.23,33.18,33.22,2300.0,26.4488,26.4488,26.409,26.4409,2300.0
2005-11-25 11:20:00,33.22,33.23,33.21,33.23,1200.0,26.4409,26.4488,26.4329,26.4488,1200.0
2005-11-25 11:25:00,33.24,33.27,33.24,33.25,2600.0,26.4568,26.4807,26.4568,26.4647,2600.0
2005-11-25 11:30:00,33.27,33.29,33.27,33.28,2000.0,26.4807,26.4966,26.4807,26.4886,2000.0
2005-11-25 11:35:00,33.27,33.27,33.23,33.27,7100.0,26.4807,26.4807,26.4488,26.4807,7100.0
2005-11-25 11:40:00,33.26,33.3,33.25,33.3,9000.0,26.4727,26.5045,26.4647,26.5045,9000.0
2005-11-25 11:45:00,33.3,33.31,33.25,33.25,6600.0,26.5045,26.5125,26.4647,26.4647,6600.0
2005-11-25 11:50:00,33.26,33.29,33.26,33.28,3800.0,26.4727,26.4966,26.4727,26.4886,3800.0
2005-11-25 11:55:00,33.28,33.28,33.25,33.26,4900.0,26.4886,26.4886,26.4647,26.4727,4900.0
2005-11-25 12:00:00,33.26,33.26,33.26,33.26,1200.0,26.4727,26.4727,26.4727,26.4727,1200.0
2005-11-25 12:05:00,33.22,33.22,33.21,33.21,1900.0,26.4409,26.4409,26.4329,26.4329,1900.0
2005-11-25 12:10:00,33.21,33.21,33.18,33.18,1800.0,26.4329,26.4329,26.409,26.409,1800.0
2005-11-25 12:15:00,33.21,33.21,33.15,33.15,3200.0,26.4329,26.4329,26.3851,26.3851,3200.0
2005-11-25 12:20:00,33.16,33.2,33.16,33.19,2800.0,26.3931,26.4249,26.3931,26.417,2800.0
2005-11-25 12:25:00,33.2,33.21,33.19,33.2,9800.0,26.4249,26.4329,26.417,26.4249,9800.0
2005-11-25 12:30:00,33.2,33.22,33.19,33.2,2700.0,26.4249,26.4409,26.417,26.4249,2700.0
2005-11-25 12:35:00,33.2,33.21,33.2,33.21,1800.0,26.4249,26.4329,26.4249,26.4329,1800.0
2005-11-25 12:40:00,33.2,33.21,33.15,33.15,3400.0,26.4249,26.4329,26.3851,26.3851,3400.0
2005-11-25 12:45:00,33.17,33.18,33.15,33.15,5700.0,26.4011,26.409,26.3851,26.3851,5700.0
2005-11-25 12:50:00,33.15,33.22,33.15,33.19,6900.0,26.3851,26.4409,26.3851,26.417,6900.0
2005-11-25 12:55:00,33.19,33.24,33.19,33.24,10600.0,26.417,26.4568,26.417,26.4568,10600.0
2005-11-25 13:00:00,33.23,33.23,33.18,33.18,16600.0,26.4488,26.4488,26.409,26.409,16600.0
2005-11-25 13:05:00,33.18,33.18,33.18,33.18,0.0,26.409,26.409,26.409,26.409,0.0
2005-11-25 13:10:00,33.19,33.19,33.19,33.19,1500.0,26.417,26.417,26.417,26.417,1500.0
2005-11-25 13:15:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 13:20:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 13:25:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 13:30:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 13:35:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 13:40:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 13:45:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 13:50:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 13:55:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 14:00:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 14:05:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 14:10:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 14:15:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 14:20:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 14:25:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 14:30:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 14:35:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 14:40:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 14:45:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 14:50:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 14:55:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 15:00:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 15:05:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 15:10:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 15:15:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 15:20:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 15:25:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 15:30:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 15:35:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 15:40:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 15:45:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 15:50:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-25 15:55:00,33.19,33.19,33.19,33.19,0.0,26.417,26.417,26.417,26.417,0.0
2005-11-28 09:30:00,33.13,33.19,33.13,33.19,5500.0,26.3692,26.417,26.3692,26.417,5500.0
2005-11-28 09:35:00,33.22,33.22,33.09,33.1,2600.0,26.4409,26.4409,26.3374,26.3453,2600.0
2005-11-28 09:40:00,33.09,33.1,33.06,33.1,2300.0,26.3374,26.3453,26.3135,26.3453,2300.0
2005-11-28 09:45:00,33.1,33.12,33.07,33.11,2000.0,26.3453,26.3613,26.3215,26.3533,2000.0
2005-11-28 09:50:00,33.11,33.12,33.11,33.12,1200.0,26.3533,26.3613,26.3533,26.3613,1200.0
2005-11-28 09:55:00,33.12,33.16,33.12,33.16,1800.0,26.3613,26.3931,26.3613,26.3931,1800.0
2005-11-28 10:00:00,33.14,33.25,33.14,33.25,3800.0,26.3772,26.4647,26.3772,26.4647,3800.0
2005-11-28 10:05:00,33.26,33.31,33.26,33.3,3300.0,26.4727,26.5125,26.4727,26.5045,3300.0
2005-11-28 10:10:00,33.28,33.32,33.26,33.27,4700.0,26.4886,26.5204,26.4727,26.4807,4700.0
2005-11-28 10:15:00,33.27,33.28,33.26,33.28,2200.0,26.4807,26.4886,26.4727,26.4886,2200.0
2005-11-28 10:20:00,33.28,33.29,33.28,33.28,3800.0,26.4886,26.4966,26.4886,26.4886,3800.0
2005-11-28 10:25:00,33.28,33.29,33.24,33.26,3700.0,26.4886,26.4966,26.4568,26.4727,3700.0
2005-11-28 10:30:00,33.26,33.29,33.25,33.29,2700.0,26.4727,26.4966,26.4647,26.4966,2700.0
2005-11-28 10:35:00,33.28,33.3,33.25,33.25,6000.0,26.4886,26.5045,26.4647,26.4647,6000.0
2005-11-28 10:40:00,33.23,33.27,33.23,33.25,6500.0,26.4488,26.4807,26.4488,26.4647,6500.0
2005-11-28 10:45:00,33.25,33.27,33.25,33.27,2800.0,26.4647,26.4807,26.4647,26.4807,2800.0
2005-11-28 10:50:00,33.28,33.32,33.28,33.28,5400.0,26.4886,26.5204,26.4886,26.4886,5400.0
2005-11-28 10:55:00,33.26,33.31,33.26,33.3,7200.0,26.4727,26.5125,26.4727,26.5045,7200.0
2005-11-28 11:00:00,33.29,33.31,33.29,33.31,3400.0,26.4966,26.5125,26.4966,26.5125,3400.0
2005-11-28 11:05:00,33.3,33.3,33.26,33.26,7600.0,26.5045,26.5045,26.4727,26.4727,7600.0
2005-11-28 11:10:00,33.26,33.3,33.25,33.3,5900.0,26.4727,26.5045,26.4647,26.5045,5900.0
2005-11-28 11:15:00,33.27,33.27,33.24,33.25,5100.0,26.4807,26.4807,26.4568,26.4647,5100.0
2005-11-28 11:20:00,33.25,33.28,33.25,33.28,1300.0,26.4647,26.4886,26.4647,26.4886,1300.0
2005-11-28 11:25:00,33.28,33.29,33.27,33.27,2900.0,26.4886,26.4966,26.4807,26.4807,2900.0
2005-11-28 11:30:00,33.26,33.29,33.26,33.27,3000.0,26.4727,26.4966,26.4727,26.4807,3000.0
2005-11-28 11:35:00,33.26,33.27,33.25,33.26,1600.0,26.4727,26.4807,26.4647,26.4727,1600.0
2005-11-28 11:40:00,33.25,33.26,33.24,33.24,2500.0,26.4647,26.4727,26.4568,26.4568,2500.0
2005-11-28 11:45:00,33.24,33.28,33.23,33.28,2700.0,26.4568,26.4886,26.4488,26.4886,2700.0
2005-11-28 11:50:00,33.28,33.33,33.28,33.28,9600.0,26.4886,26.5284,26.4886,26.4886,9600.0
2005-11-28 11:55:00,33.3,33.3,33.21,33.22,3500.0,26.5045,26.5045,26.4329,26.4409,3500.0
2005-11-28 12:00:00,33.21,33.23,33.2,33.21,1100.0,26.4329,26.4488,26.4249,26.4329,1100.0
2005-11-28 12:05:00,33.21,33.27,33.21,33.26,2800.0,26.4329,26.4807,26.4329,26.4727,2800.0
2005-11-28 12:10:00,33.27,33.3,33.26,33.29,2400.0,26.4807,26.5045,26.4727,26.4966,2400.0
2005-11-28 12:15:00,33.28,33.29,33.25,33.26,3000.0,26.4886,26.4966,26.4647,26.4727,3000.0
2005-11-28 12:20:00,33.26,33.26,33.25,33.25,4000.0,26.4727,26.4727,26.4647,26.4647,4000.0
2005-11-28 12:25:00,33.26,33.27,33.25,33.27,1500.0,26.4727,26.4807,26.4647,26.4807,1500.0
2005-11-28 12:30:00,33.27,33.29,33.27,33.28,1800.0,26.4807,26.4966,26.4807,26.4886,1800.0
2005-11-28 12:35:00,33.27,33.31,33.27,33.31,4200.0,26.4807,26.5125,26.4807,26.5125,4200.0
2005-11-28 12:40:00,33.31,33.32,33.3,33.3,10400.0,26.5125,26.5204,26.5045,26.5045,10400.0
2005-11-28 12:45:00,33.3,33.3,33.23,33.27,3200.0,26.5045,26.5045,26.4488,26.4807,3200.0
2005-11-28 12:50:00,33.29,33.29,33.23,33.25,2900.0,26.4966,26.4966,26.4488,26.4647,2900.0
2005-11-28 12:55:00,33.26,33.31,33.26,33.31,5500.0,26.4727,26.5125,26.4727,26.5125,5500.0
2005-11-28 13:00:00,33.31,33.33,33.3,33.32,6500.0,26.5125,26.5284,26.5045,26.5204,6500.0
2005-11-28 13:05:00,33.33,33.33,33.29,33.29,6500.0,26.5284,26.5284,26.4966,26.4966,6500.0
2005-11-28 13:10:00,33.3,33.32,33.29,33.32,2700.0,26.5045,26.5204,26.4966,26.5204,2700.0
2005-11-28 13:15:00,33.32,33.32,33.28,33.29,2500.0,26.5204,26.5204,26.4886,26.4966,2500.0
2005-11-28 13:20:00,33.31,33.33,33.3,33.32,2600.0,26.5125,26.5284,26.5045,26.5204,2600.0
2005-11-28 13:25:00,33.32,33.34,33.32,33.34,2800.0,26.5204,26.5364,26.5204,26.5364,2800.0
2005-11-28 13:30:00,33.34,33.35,33.33,33.35,3100.0,26.5364,26.5443,26.5284,26.5443,3100.0
2005-11-28 13:35:00,33.34,33.34,33.3,33.32,2200.0,26.5364,26.5364,26.5045,26.5204,2200.0
2005-11-28 13:40:00,33.33,33.36,33.32,33.35,3600.0,26.5284,26.5523,26.5204,26.5443,3600.0
2005-11-28 13:45:00,33.35,33.36,33.3,33.31,3700.0,26.5443,26.5523,26.5045,26.5125,3700.0
2005-11-28 13:50:00,33.31,33.32,33.3,33.32,2200.0,26.5125,26.5204,26.5045,26.5204,2200.0
2005-11-28 13:55:00,33.32,33.35,33.32,33.34,1900.0,26.5204,26.5443,26.5204,26.5364,1900.0
2005-11-28 14:00:00,33.34,33.34,33.3,33.33,2400.0,26.5364,26.5364,26.5045,26.5284,2400.0
2005-11-28 14:05:00,33.32,33.37,33.32,33.35,3000.0,26.5204,26.5602,26.5204,26.5443,3000.0
2005-11-28 14:10:00,33.36,33.37,33.35,33.35,1700.0,26.5523,26.5602,26.5443,26.5443,1700.0
2005-11-28 14:15:00,33.35,33.35,33.33,33.33,3000.0,26.5443,26.5443,26.5284,26.5284,3000.0
2005-11-28 14:20:00,33.32,33.34,33.31,33.33,2100.0,26.5204,26.5364,26.5125,26.5284,2100.0
2005-11-28 14:25:00,33.33,33.38,33.33,33.38,4100.0,26.5284,26.5682,26.5284,26.5682,4100.0
2005-11-28 14:30:00,33.38,33.39,33.34,33.34,7100.0,26.5682,26.5762,26.5364,26.5364,7100.0
2005-11-28 14:35:00,33.34,33.36,33.34,33.36,3800.0,26.5364,26.5523,26.5364,26.5523,3800.0
2005-11-28 14:40:00,33.36,33.39,33.36,33.39,4500.0,26.5523,26.5762,26.5523,26.5762,4500.0
2005-11-28 14:45:00,33.4,33.4,33.39,33.4,2900.0,26.5841,26.5841,26.5762,26.5841,2900.0
2005-11-28 14:50:00,33.4,33.41,33.36,33.36,7000.0,26.5841,26.5921,26.5523,26.5523,7000.0
2005-11-28 14:55:00,33.37,33.38,33.34,33.34,3800.0,26.5602,26.5682,26.5364,26.5364,3800.0
2005-11-28 15:00:00,33.34,33.37,33.34,33.36,3300.0,26.5364,26.5602,26.5364,26.5523,3300.0
2005-11-28 15:05:00,33.36,33.36,33.35,33.36,1900.0,26.5523,26.5523,26.5443,26.5523,1900.0
2005-11-28 15:10:00,33.36,33.39,33.35,33.35,5400.0,26.5523,26.5762,26.5443,26.5443,5400.0
2005-11-28 15:15:00,33.35,33.35,33.28,33.28,3300.0,26.5443,26.5443,26.4886,26.4886,3300.0
2005-11-28 15:20:00,33.31,33.31,33.24,33.27,6700.0,26.5125,26.5125,26.4568,26.4807,6700.0
2005-11-28 15:25:00,33.26,33.29,33.26,33.29,7300.0,26.4727,26.4966,26.4727,26.4966,7300.0
2005-11-28 15:30:00,33.3,33.3,33.28,33.28,5000.0,26.5045,26.5045,26.4886,26.4886,5000.0
2005-11-28 15:35:00,33.29,33.3,33.24,33.24,10000.0,26.4966,26.5045,26.4568,26.4568,10000.0
2005-11-28 15:40:00,33.24,33.24,33.22,33.23,6600.0,26.4568,26.4568,26.4409,26.4488,6600.0
2005-11-28 15:45:00,33.23,33.24,33.2,33.22,14700.0,26.4488,26.4568,26.4249,26.4409,14700.0
2005-11-28 15:50:00,33.22,33.23,33.19,33.21,12400.0,26.4409,26.4488,26.417,26.4329,12400.0
2005-11-28 15:55:00,33.21,33.24,33.18,33.21,15800.0,26.4329,26.4568,26.409,26.4329,15800.0
2005-11-29 09:30:00,33.3,33.3,33.3,33.3,16800.0,26.5045,26.5045,26.5045,26.5045,16800.0
2005-11-29 09:35:00,33.35,33.42,33.35,33.38,2800.0,26.5443,26.6,26.5443,26.5682,2800.0
2005-11-29 09:40:00,33.42,33.42,33.34,33.34,3200.0,26.6,26.6,26.5364,26.5364,3200.0
2005-11-29 09:45:00,33.35,33.41,33.35,33.39,2300.0,26.5443,26.5921,26.5443,26.5762,2300.0
2005-11-29 09:50:00,33.43,33.43,33.36,33.39,2100.0,26.608,26.608,26.5523,26.5762,2100.0
2005-11-29 09:55:00,33.39,33.43,33.39,33.43,1100.0,26.5762,26.608,26.5762,26.608,1100.0
2005-11-29 10:00:00,33.43,33.5,33.41,33.41,3900.0,26.608,26.6637,26.5921,26.5921,3900.0
2005-11-29 10:05:00,33.42,33.42,33.33,33.33,1400.0,26.6,26.6,26.5284,26.5284,1400.0
2005-11-29 10:10:00,33.33,33.33,33.26,33.32,3900.0,26.5284,26.5284,26.4727,26.5204,3900.0
2005-11-29 10:15:00,33.27,33.32,33.27,33.32,1300.0,26.4807,26.5204,26.4807,26.5204,1300.0
2005-11-29 10:20:00,33.33,33.34,33.32,33.32,1900.0,26.5284,26.5364,26.5204,26.5204,1900.0
2005-11-29 10:25:00,33.32,33.39,33.31,33.39,2100.0,26.5204,26.5762,26.5125,26.5762,2100.0
2005-11-29 10:30:00,33.41,33.44,33.41,33.44,2300.0,26.5921,26.616,26.5921,26.616,2300.0
2005-11-29 10:35:00,33.42,33.5,33.42,33.5,15200.0,26.6,26.6637,26.6,26.6637,15200.0
2005-11-29 10:40:00,33.51,33.53,33.51,33.53,3200.0,26.6717,26.6876,26.6717,26.6876,3200.0
2005-11-29 10:45:00,33.52,33.52,33.51,33.52,6100.0,26.6796,26.6796,26.6717,26.6796,6100.0
2005-11-29 10:50:00,33.51,33.53,33.49,33.51,7900.0,26.6717,26.6876,26.6558,26.6717,7900.0
2005-11-29 10:55:00,33.52,33.52,33.51,33.52,1300.0,26.6796,26.6796,26.6717,26.6796,1300.0
2005-11-29 11:00:00,33.51,33.53,33.5,33.53,5400.0,26.6717,26.6876,26.6637,26.6876,5400.0
2005-11-29 11:05:00,33.54,33.54,33.42,33.43,9100.0,26.6956,26.6956,26.6,26.608,9100.0
2005-11-29 11:10:00,33.44,33.48,33.43,33.48,4200.0,26.616,26.6478,26.608,26.6478,4200.0
2005-11-29 11:15:00,33.47,33.53,33.47,33.53,6800.0,26.6398,26.6876,26.6398,26.6876,6800.0
2005-11-29 11:20:00,33.52,33.57,33.52,33.56,5500.0,26.6796,26.7194,26.6796,26.7115,5500.0
2005-11-29 11:25:00,33.55,33.57,33.54,33.54,3000.0,26.7035,26.7194,26.6956,26.6956,3000.0
2005-11-29 11:30:00,33.53,33.59,33.52,33.57,3400.0,26.6876,26.7354,26.6796,26.7194,3400.0
2005-11-29 11:35:00,33.57,33.61,33.56,33.6,2800.0,26.7194,26.7513,26.7115,26.7433,2800.0
2005-11-29 11:40:00,33.61,33.63,33.59,33.63,4000.0,26.7513,26.7672,26.7354,26.7672,4000.0
2005-11-29 11:45:00,33.62,33.62,33.56,33.56,7200.0,26.7592,26.7592,26.7115,26.7115,7200.0
2005-11-29 11:50:00,33.55,33.59,33.55,33.59,7600.0,26.7035,26.7354,26.7035,26.7354,7600.0
2005-11-29 11:55:00,33.6,33.6,33.51,33.54,23000.0,26.7433,26.7433,26.6717,26.6956,23000.0
2005-11-29 12:00:00,33.56,33.56,33.53,33.56,2900.0,26.7115,26.7115,26.6876,26.7115,2900.0
2005-11-29 12:05:00,33.56,33.57,33.52,33.55,3300.0,26.7115,26.7194,26.6796,26.7035,3300.0
2005-11-29 12:10:00,33.54,33.56,33.52,33.56,1800.0,26.6956,26.7115,26.6796,26.7115,1800.0
2005-11-29 12:15:00,33.55,33.55,33.45,33.47,5800.0,26.7035,26.7035,26.6239,26.6398,5800.0
2005-11-29 12:20:00,33.47,33.47,33.45,33.45,18800.0,26.6398,26.6398,26.6239,26.6239,18800.0
2005-11-29 12:25:00,33.46,33.46,33.43,33.46,3900.0,26.6319,26.6319,26.608,26.6319,3900.0
2005-11-29 12:30:00,33.46,33.46,33.32,33.35,14300.0,26.6319,26.6319,26.5204,26.5443,14300.0
2005-11-29 12:35:00,33.34,33.36,33.34,33.36,11300.0,26.5364,26.5523,26.5364,26.5523,11300.0
2005-11-29 12:40:00,33.36,33.36,33.34,33.35,7000.0,26.5523,26.5523,26.5364,26.5443,7000.0
2005-11-29 12:45:00,33.35,33.35,33.33,33.34,9100.0,26.5443,26.5443,26.5284,26.5364,9100.0
2005-11-29 12:50:00,33.35,33.42,33.35,33.42,27400.0,26.5443,26.6,26.5443,26.6,27400.0
2005-11-29 12:55:00,33.42,33.42,33.37,33.41,18400.0,26.6,26.6,26.5602,26.5921,18400.0
2005-11-29 13:00:00,33.4,33.41,33.4,33.41,1800.0,26.5841,26.5921,26.5841,26.5921,1800.0
2005-11-29 13:05:00,33.42,33.42,33.41,33.42,1700.0,26.6,26.6,26.5921,26.6,1700.0
2005-11-29 13:10:00,33.45,33.46,33.44,33.44,1700.0,26.6239,26.6319,26.616,26.616,1700.0
2005-11-29 13:15:00,33.44,33.46,33.39,33.46,2800.0,26.616,26.6319,26.5762,26.6319,2800.0
2005-11-29 13:20:00,33.45,33.48,33.45,33.48,2200.0,26.6239,26.6478,26.6239,26.6478,2200.0
2005-11-29 13:25:00,33.48,33.48,33.46,33.47,4300.0,26.6478,26.6478,26.6319,26.6398,4300.0
2005-11-29 13:30:00,33.46,33.47,33.44,33.47,12600.0,26.6319,26.6398,26.616,26.6398,12600.0
2005-11-29 13:35:00,33.45,33.47,33.45,33.47,17400.0,26.6239,26.6398,26.6239,26.6398,17400.0
2005-11-29 13:40:00,33.47,33.5,33.47,33.5,14600.0,26.6398,26.6637,26.6398,26.6637,14600.0
2005-11-29 13:45:00,33.5,33.5,33.49,33.5,1800.0,26.6637,26.6637,26.6558,26.6637,1800.0
2005-11-29 13:50:00,33.5,33.52,33.49,33.52,3600.0,26.6637,26.6796,26.6558,26.6796,3600.0
2005-11-29 13:55:00,33.54,33.59,33.53,33.58,6000.0,26.6956,26.7354,26.6876,26.7274,6000.0
2005-11-29 14:00:00,33.57,33.59,33.57,33.58,4100.0,26.7194,26.7354,26.7194,26.7274,4100.0
2005-11-29 14:05:00,33.59,33.6,33.57,33.59,5700.0,26.7354,26.7433,26.7194,26.7354,5700.0
2005-11-29 14:10:00,33.59,33.6,33.59,33.6,3600.0,26.7354,26.7433,26.7354,26.7433,3600.0
2005-11-29 14:15:00,33.6,33.6,33.56,33.6,5900.0,26.7433,26.7433,26.7115,26.7433,5900.0
2005-11-29 14:20:00,33.6,33.6,33.58,33.59,2600.0,26.7433,26.7433,26.7274,26.7354,2600.0
2005-11-29 14:25:00,33.61,33.63,33.59,33.6,2500.0,26.7513,26.7672,26.7354,26.7433,2500.0
2005-11-29 14:30:00,33.61,33.63,33.6,33.63,6500.0,26.7513,26.7672,26.7433,26.7672,6500.0
2005-11-29 14:35:00,33.63,33.63,33.61,33.62,2000.0,26.7672,26.7672,26.7513,26.7592,2000.0
2005-11-29 14:40:00,33.61,33.64,33.59,33.64,5800.0,26.7513,26.7751,26.7354,26.7751,5800.0
2005-11-29 14:45:00,33.63,33.69,33.63,33.67,6700.0,26.7672,26.8149,26.7672,26.799,6700.0
2005-11-29 14:50:00,33.67,33.67,33.66,33.67,5100.0,26.799,26.799,26.7911,26.799,5100.0
2005-11-29 14:55:00,33.67,33.7,33.67,33.7,3600.0,26.799,26.8229,26.799,26.8229,3600.0
2005-11-29 15:00:00,33.7,33.71,33.67,33.67,6400.0,26.8229,26.8309,26.799,26.799,6400.0
2005-11-29 15:05:00,33.68,33.68,33.63,33.66,7100.0,26.807,26.807,26.7672,26.7911,7100.0
2005-11-29 15:10:00,33.66,33.68,33.66,33.66,8300.0,26.7911,26.807,26.7911,26.7911,8300.0
2005-11-29 15:15:00,33.67,33.7,33.66,33.69,5700.0,26.799,26.8229,26.7911,26.8149,5700.0
2005-11-29 15:20:00,33.69,33.7,33.68,33.69,6600.0,26.8149,26.8229,26.807,26.8149,6600.0
2005-11-29 15:25:00,33.68,33.69,33.68,33.69,8600.0,26.807,26.8149,26.807,26.8149,8600.0
2005-11-29 15:30:00,33.68,33.69,33.68,33.68,6900.0,26.807,26.8149,26.807,26.807,6900.0
2005-11-29 15:35:00,33.67,33.68,33.67,33.67,10600.0,26.799,26.807,26.799,26.799,10600.0
2005-11-29 15:40:00,33.66,33.68,33.66,33.68,15600.0,26.7911,26.807,26.7911,26.807,15600.0
2005-11-29 15:45:00,33.68,33.68,33.62,33.64,15300.0,26.807,26.807,26.7592,26.7751,15300.0
2005-11-29 15:50:00,33.65,33.65,33.62,33.64,11500.0,26.7831,26.7831,26.7592,26.7751,11500.0
2005-11-29 15:55:00,33.64,33.65,33.63,33.64,23400.0,26.7751,26.7831,26.7672,26.7751,23400.0
2005-11-30 09:30:00,33.79,33.79,33.67,33.72,19600.0,26.8945,26.8945,26.799,26.8388,19600.0
2005-11-30 09:35:00,33.75,33.89,33.75,33.86,11000.0,26.8627,26.9741,26.8627,26.9503,11000.0
2005-11-30 09:40:00,33.87,33.89,33.74,33.79,12400.0,26.9582,26.9741,26.8547,26.8945,12400.0
2005-11-30 09:45:00,33.79,33.83,33.76,33.76,8700.0,26.8945,26.9264,26.8707,26.8707,8700.0
2005-11-30 09:50:00,33.76,33.78,33.7,33.74,5400.0,26.8707,26.8866,26.8229,26.8547,5400.0
2005-11-30 09:55:00,33.75,33.81,33.74,33.81,8500.0,26.8627,26.9105,26.8547,26.9105,8500.0
2005-11-30 10:00:00,33.81,33.81,33.72,33.8,14500.0,26.9105,26.9105,26.8388,26.9025,14500.0
2005-11-30 10:05:00,33.8,33.82,33.79,33.81,9400.0,26.9025,26.9184,26.8945,26.9105,9400.0
2005-11-30 10:10:00,33.81,33.82,33.78,33.81,3500.0,26.9105,26.9184,26.8866,26.9105,3500.0
2005-11-30 10:15:00,33.81,33.82,33.81,33.82,4200.0,26.9105,26.9184,26.9105,26.9184,4200.0
2005-11-30 10:20:00,33.82,33.84,33.82,33.84,7400.0,26.9184,26.9343,26.9184,26.9343,7400.0
2005-11-30 10:25:00,33.83,33.84,33.8,33.8,6500.0,26.9264,26.9343,26.9025,26.9025,6500.0
2005-11-30 10:30:00,33.8,33.8,33.73,33.74,7400.0,26.9025,26.9025,26.8468,26.8547,7400.0
2005-11-30 10:35:00,33.74,33.82,33.73,33.81,7200.0,26.8547,26.9184,26.8468,26.9105,7200.0
2005-11-30 10:40:00,33.78,33.78,33.69,33.69,3400.0,26.8866,26.8866,26.8149,26.8149,3400.0
2005-11-30 10:45:00,33.69,33.71,33.69,33.71,5300.0,26.8149,26.8309,26.8149,26.8309,5300.0
2005-11-30 10:50:00,33.7,33.71,33.69,33.7,3100.0,26.8229,26.8309,26.8149,26.8229,3100.0
2005-11-30 10:55:00,33.7,33.71,33.68,33.69,3300.0,26.8229,26.8309,26.807,26.8149,3300.0
2005-11-30 11:00:00,33.69,33.71,33.69,33.7,4800.0,26.8149,26.8309,26.8149,26.8229,4800.0
2005-11-30 11:05:00,33.71,33.74,33.69,33.74,7400.0,26.8309,26.8547,26.8149,26.8547,7400.0
2005-11-30 11:10:00,33.73,33.75,33.7,33.72,4300.0,26.8468,26.8627,26.8229,26.8388,4300.0
2005-11-30 11:15:00,33.74,33.78,33.74,33.78,11000.0,26.8547,26.8866,26.8547,26.8866,11000.0
2005-11-30 11:20:00,33.78,33.82,33.76,33.82,6800.0,26.8866,26.9184,26.8707,26.9184,6800.0
2005-11-30 11:25:00,33.82,33.86,33.78,33.84,7500.0,26.9184,26.9503,26.8866,26.9343,7500.0
2005-11-30 11:30:00,33.85,33.87,33.81,33.83,7600.0,26.9423,26.9582,26.9105,26.9264,7600.0
2005-11-30 11:35:00,33.83,33.87,33.77,33.8,17600.0,26.9264,26.9582,26.8786,26.9025,17600.0
2005-11-30 11:40:00,33.8,33.8,33.74,33.74,2400.0,26.9025,26.9025,26.8547,26.8547,2400.0
2005-11-30 11:45:00,33.74,33.75,33.67,33.68,4500.0,26.8547,26.8627,26.799,26.807,4500.0
2005-11-30 11:50:00,33.68,33.71,33.68,33.69,7300.0,26.807,26.8309,26.807,26.8149,7300.0
2005-11-30 11:55:00,33.68,33.68,33.65,33.66,2400.0,26.807,26.807,26.7831,26.7911,2400.0
2005-11-30 12:00:00,33.67,33.69,33.64,33.64,7100.0,26.799,26.8149,26.7751,26.7751,7100.0
2005-11-30 12:05:00,33.65,33.7,33.65,33.67,8000.0,26.7831,26.8229,26.7831,26.799,8000.0
2005-11-30 12:10:00,33.67,33.67,33.66,33.66,4800.0,26.799,26.799,26.7911,26.7911,4800.0
2005-11-30 12:15:00,33.65,33.65,33.58,33.6,6900.0,26.7831,26.7831,26.7274,26.7433,6900.0
2005-11-30 12:20:00,33.59,33.63,33.59,33.63,3600.0,26.7354,26.7672,26.7354,26.7672,3600.0
2005-11-30 12:25:00,33.62,33.62,33.61,33.61,1100.0,26.7592,26.7592,26.7513,26.7513,1100.0
2005-11-30 12:30:00,33.61,33.62,33.58,33.6,7400.0,26.7513,26.7592,26.7274,26.7433,7400.0
2005-11-30 12:35:00,33.61,33.62,33.59,33.59,3100.0,26.7513,26.7592,26.7354,26.7354,3100.0
2005-11-30 12:40:00,33.59,33.6,33.58,33.59,4900.0,26.7354,26.7433,26.7274,26.7354,4900.0
2005-11-30 12:45:00,33.59,33.6,33.55,33.59,10400.0,26.7354,26.7433,26.7035,26.7354,10400.0
2005-11-30 12:50:00,33.59,33.62,33.57,33.59,5800.0,26.7354,26.7592,26.7194,26.7354,5800.0
2005-11-30 12:55:00,33.59,33.6,33.58,33.59,5000.0,26.7354,26.7433,26.7274,26.7354,5000.0
2005-11-30 13:00:00,33.59,33.59,33.56,33.57,3600.0,26.7354,26.7354,26.7115,26.7194,3600.0
2005-11-30 13:05:00,33.58,33.62,33.58,33.61,7600.0,26.7274,26.7592,26.7274,26.7513,7600.0
2005-11-30 13:10:00,33.62,33.62,33.58,33.58,2500.0,26.7592,26.7592,26.7274,26.7274,2500.0
2005-11-30 13:15:00,33.57,33.57,33.52,33.53,5800.0,26.7194,26.7194,26.6796,26.6876,5800.0
2005-11-30 13:20:00,33.52,33.53,33.5,33.51,4500.0,26.6796,26.6876,26.6637,26.6717,4500.0
2005-11-30 13:25:00,33.5,33.51,33.47,33.51,5600.0,26.6637,26.6717,26.6398,26.6717,5600.0
2005-11-30 13:30:00,33.49,33.49,33.46,33.46,6100.0,26.6558,26.6558,26.6319,26.6319,6100.0
2005-11-30 13:35:00,33.45,33.49,33.43,33.46,3700.0,26.6239,26.6558,26.608,26.6319,3700.0
2005-11-30 13:40:00,33.46,33.49,33.44,33.45,4900.0,26.6319,26.6558,26.616,26.6239,4900.0
2005-11-30 13:45:00,33.44,33.45,33.42,33.44,4300.0,26.616,26.6239,26.6,26.616,4300.0
2005-11-30 13:50:00,33.43,33.44,33.42,33.43,4500.0,26.608,26.616,26.6,26.608,4500.0
2005-11-30 13:55:00,33.44,33.45,33.41,33.45,5700.0,26.616,26.6239,26.5921,26.6239,5700.0
2005-11-30 14:00:00,33.45,33.5,33.45,33.5,6200.0,26.6239,26.6637,26.6239,26.6637,6200.0
2005-11-30 14:05:00,33.53,33.56,33.51,33.54,6800.0,26.6876,26.7115,26.6717,26.6956,6800.0
2005-11-30 14:10:00,33.53,33.56,33.45,33.46,18900.0,26.6876,26.7115,26.6239,26.6319,18900.0
2005-11-30 14:15:00,33.46,33.49,33.42,33.44,7900.0,26.6319,26.6558,26.6,26.616,7900.0
2005-11-30 14:20:00,33.44,33.44,33.43,33.44,1900.0,26.616,26.616,26.608,26.616,1900.0
2005-11-30 14:25:00,33.44,33.44,33.4,33.42,5400.0,26.616,26.616,26.5841,26.6,5400.0
2005-11-30 14:30:00,33.41,33.43,33.39,33.39,4500.0,26.5921,26.608,26.5762,26.5762,4500.0
2005-11-30 14:35:00,33.39,33.47,33.39,33.44,5900.0,26.5762,26.6398,26.5762,26.616,5900.0
2005-11-30 14:40:00,33.44,33.44,33.42,33.42,800.0,26.616,26.616,26.6,26.6,800.0
2005-11-30 14:45:00,33.42,33.42,33.38,33.41,4200.0,26.6,26.6,26.5682,26.5921,4200.0
2005-11-30 14:50:00,33.4,33.41,33.38,33.38,3900.0,26.5841,26.5921,26.5682,26.5682,3900.0
2005-11-30 14:55:00,33.39,33.42,33.39,33.42,2500.0,26.5762,26.6,26.5762,26.6,2500.0
2005-11-30 15:00:00,33.41,33.44,33.41,33.43,2000.0,26.5921,26.616,26.5921,26.608,2000.0
2005-11-30 15:05:00,33.42,33.42,33.39,33.39,7200.0,26.6,26.6,26.5762,26.5762,7200.0
2005-11-30 15:10:00,33.39,33.44,33.39,33.39,5800.0,26.5762,26.616,26.5762,26.5762,5800.0
2005-11-30 15:15:00,33.39,33.39,33.37,33.39,8500.0,26.5762,26.5762,26.5602,26.5762,8500.0
2005-11-30 15:20:00,33.39,33.39,33.33,33.33,9600.0,26.5762,26.5762,26.5284,26.5284,9600.0
2005-11-30 15:25:00,33.33,33.34,33.31,33.32,5000.0,26.5284,26.5364,26.5125,26.5204,5000.0
2005-11-30 15:30:00,33.32,33.36,33.31,33.35,8400.0,26.5204,26.5523,26.5125,26.5443,8400.0
2005-11-30 15:35:00,33.35,33.35,33.31,33.31,19400.0,26.5443,26.5443,26.5125,26.5125,19400.0
2005-11-30 15:40:00,33.31,33.31,33.29,33.3,3000.0,26.5125,26.5125,26.4966,26.5045,3000.0
2005-11-30 15:45:00,33.29,33.29,33.26,33.26,5900.0,26.4966,26.4966,26.4727,26.4727,5900.0
2005-11-30 15:50:00,33.26,33.27,33.25,33.26,13600.0,26.4727,26.4807,26.4647,26.4727,13600.0
2005-11-30 15:55:00,33.27,33.27,33.26,33.27,16700.0,26.4807,26.4807,26.4727,26.4807,16700.0
2005-12-01 09:30:00,33.46,33.6,33.46,33.52,16100.0,26.6319,26.7433,26.6319,26.6796,16100.0
2005-12-01 09:35:00,33.52,33.52,33.36,33.36,3700.0,26.6796,26.6796,26.5523,26.5523,3700.0
2005-12-01 09:40:00,33.36,33.61,33.36,33.61,4600.0,26.5523,26.7513,26.5523,26.7513,4600.0
2005-12-01 09:45:00,33.55,33.55,33.52,33.53,3600.0,26.7035,26.7035,26.6796,26.6876,3600.0
2005-12-01 09:50:00,33.52,33.59,33.52,33.55,3000.0,26.6796,26.7354,26.6796,26.7035,3000.0
2005-12-01 09:55:00,33.57,33.63,33.48,33.49,6100.0,26.7194,26.7672,26.6478,26.6558,6100.0
2005-12-01 10:00:00,33.55,33.63,33.49,33.63,3700.0,26.7035,26.7672,26.6558,26.7672,3700.0
2005-12-01 10:05:00,33.65,33.7,33.65,33.67,6500.0,26.7831,26.8229,26.7831,26.799,6500.0
2005-12-01 10:10:00,33.66,33.72,33.66,33.7,3400.0,26.7911,26.8388,26.7911,26.8229,3400.0
2005-12-01 10:15:00,33.7,33.76,33.7,33.76,27600.0,26.8229,26.8707,26.8229,26.8707,27600.0
2005-12-01 10:20:00,33.79,33.84,33.79,33.83,7700.0,26.8945,26.9343,26.8945,26.9264,7700.0
2005-12-01 10:25:00,33.82,33.83,33.81,33.82,7700.0,26.9184,26.9264,26.9105,26.9184,7700.0
2005-12-01 10:30:00,33.82,33.83,33.74,33.74,16400.0,26.9184,26.9264,26.8547,26.8547,16400.0
2005-12-01 10:35:00,33.74,33.75,33.7,33.7,17400.0,26.8547,26.8627,26.8229,26.8229,17400.0
2005-12-01 10:40:00,33.7,33.74,33.69,33.69,24400.0,26.8229,26.8547,26.8149,26.8149,24400.0
2005-12-01 10:45:00,33.7,33.75,33.7,33.73,25900.0,26.8229,26.8627,26.8229,26.8468,25900.0
2005-12-01 10:50:00,33.72,33.74,33.72,33.72,2900.0,26.8388,26.8547,26.8388,26.8388,2900.0
2005-12-01 10:55:00,33.73,33.83,33.73,33.83,21600.0,26.8468,26.9264,26.8468,26.9264,21600.0
2005-12-01 11:00:00,33.8,33.84,33.79,33.8,7200.0,26.9025,26.9343,26.8945,26.9025,7200.0
2005-12-01 11:05:00,33.79,33.83,33.76,33.81,32300.0,26.8945,26.9264,26.8707,26.9105,32300.0
2005-12-01 11:10:00,33.81,33.81,33.75,33.76,8500.0,26.9105,26.9105,26.8627,26.8707,8500.0
2005-12-01 11:15:00,33.75,33.77,33.75,33.77,9000.0,26.8627,26.8786,26.8627,26.8786,9000.0
2005-12-01 11:20:00,33.76,33.77,33.74,33.74,18500.0,26.8707,26.8786,26.8547,26.8547,18500.0
2005-12-01 11:25:00,33.73,33.73,33.69,33.69,13400.0,26.8468,26.8468,26.8149,26.8149,13400.0
2005-12-01 11:30:00,33.69,33.72,33.69,33.7,16900.0,26.8149,26.8388,26.8149,26.8229,16900.0
2005-12-01 11:35:00,33.7,33.7,33.68,33.69,9800.0,26.8229,26.8229,26.807,26.8149,9800.0
2005-12-01 11:40:00,33.69,33.7,33.68,33.68,2700.0,26.8149,26.8229,26.807,26.807,2700.0
2005-12-01 11:45:00,33.68,33.73,33.66,33.72,6700.0,26.807,26.8468,26.7911,26.8388,6700.0
2005-12-01 11:50:00,33.71,33.72,33.68,33.69,3000.0,26.8309,26.8388,26.807,26.8149,3000.0
2005-12-01 11:55:00,33.69,33.69,33.68,33.69,2700.0,26.8149,26.8149,26.807,26.8149,2700.0
2005-12-01 12:00:00,33.68,33.69,33.68,33.69,2400.0,26.807,26.8149,26.807,26.8149,2400.0
2005-12-01 12:05:00,33.7,33.7,33.68,33.68,7400.0,26.8229,26.8229,26.807,26.807,7400.0
2005-12-01 12:10:00,33.69,33.69,33.65,33.65,3000.0,26.8149,26.8149,26.7831,26.7831,3000.0
2005-12-01 12:15:00,33.66,33.67,33.65,33.66,4300.0,26.7911,26.799,26.7831,26.7911,4300.0
2005-12-01 12:20:00,33.66,33.68,33.66,33.68,2700.0,26.7911,26.807,26.7911,26.807,2700.0
2005-12-01 12:25:00,33.67,33.7,33.67,33.7,5900.0,26.799,26.8229,26.799,26.8229,5900.0
2005-12-01 12:30:00,33.7,33.7,33.69,33.69,6700.0,26.8229,26.8229,26.8149,26.8149,6700.0
2005-12-01 12:35:00,33.69,33.73,33.68,33.72,6800.0,26.8149,26.8468,26.807,26.8388,6800.0
2005-12-01 12:40:00,33.72,33.74,33.72,33.72,4600.0,26.8388,26.8547,26.8388,26.8388,4600.0
2005-12-01 12:45:00,33.72,33.83,33.72,33.82,7400.0,26.8388,26.9264,26.8388,26.9184,7400.0
2005-12-01 12:50:00,33.83,33.84,33.81,33.81,4600.0,26.9264,26.9343,26.9105,26.9105,4600.0
2005-12-01 12:55:00,33.8,33.82,33.8,33.82,2000.0,26.9025,26.9184,26.9025,26.9184,2000.0
2005-12-01 13:00:00,33.83,33.84,33.81,33.82,5800.0,26.9264,26.9343,26.9105,26.9184,5800.0
2005-12-01 13:05:00,33.85,33.85,33.82,33.82,3000.0,26.9423,26.9423,26.9184,26.9184,3000.0
2005-12-01 13:10:00,33.83,33.84,33.82,33.82,5900.0,26.9264,26.9343,26.9184,26.9184,5900.0
2005-12-01 13:15:00,33.83,33.84,33.82,33.82,4600.0,26.9264,26.9343,26.9184,26.9184,4600.0
2005-12-01 13:20:00,33.83,33.84,33.81,33.81,3700.0,26.9264,26.9343,26.9105,26.9105,3700.0
2005-12-01 13:25:00,33.8,33.89,33.79,33.86,8100.0,26.9025,26.9741,26.8945,26.9503,8100.0
2005-12-01 13:30:00,33.87,33.88,33.86,33.88,4000.0,26.9582,26.9662,26.9503,26.9662,4000.0
2005-12-01 13:35:00,33.9,33.91,33.85,33.85,4800.0,26.9821,26.99,26.9423,26.9423,4800.0
2005-12-01 13:40:00,33.87,33.87,33.78,33.79,5000.0,26.9582,26.9582,26.8866,26.8945,5000.0
2005-12-01 13:45:00,33.78,33.8,33.78,33.79,4000.0,26.8866,26.9025,26.8866,26.8945,4000.0
2005-12-01 13:50:00,33.79,33.86,33.79,33.85,4200.0,26.8945,26.9503,26.8945,26.9423,4200.0
2005-12-01 13:55:00,33.85,33.85,33.8,33.8,5500.0,26.9423,26.9423,26.9025,26.9025,5500.0
2005-12-01 14:00:00,33.81,33.81,33.76,33.77,5100.0,26.9105,26.9105,26.8707,26.8786,5100.0
2005-12-01 14:05:00,33.76,33.82,33.76,33.81,3200.0,26.8707,26.9184,26.8707,26.9105,3200.0
2005-12-01 14:10:00,33.82,33.82,33.81,33.81,3100.0,26.9184,26.9184,26.9105,26.9105,3100.0
2005-12-01 14:15:00,33.82,33.83,33.82,33.82,3200.0,26.9184,26.9264,26.9184,26.9184,3200.0
2005-12-01 14:20:00,33.82,33.83,33.82,33.82,5300.0,26.9184,26.9264,26.9184,26.9184,5300.0
2005-12-01 14:25:00,33.82,33.82,33.8,33.8,3800.0,26.9184,26.9184,26.9025,26.9025,3800.0
2005-12-01 14:30:00,33.81,33.88,33.81,33.87,6700.0,26.9105,26.9662,26.9105,26.9582,6700.0
2005-12-01 14:35:00,33.86,33.87,33.86,33.86,4100.0,26.9503,26.9582,26.9503,26.9503,4100.0
2005-12-01 14:40:00,33.85,33.91,33.85,33.91,7800.0,26.9423,26.99,26.9423,26.99,7800.0
2005-12-01 14:45:00,33.9,33.92,33.9,33.91,7500.0,26.9821,26.998,26.9821,26.99,7500.0
2005-12-01 14:50:00,33.92,33.92,33.91,33.91,3100.0,26.998,26.998,26.99,26.99,3100.0
2005-12-01 14:55:00,33.92,33.92,33.91,33.91,11500.0,26.998,26.998,26.99,26.99,11500.0
2005-12-01 15:00:00,33.92,33.92,33.91,33.92,6200.0,26.998,26.998,26.99,26.998,6200.0
2005-12-01 15:05:00,33.91,33.93,33.91,33.92,5600.0,26.99,27.006,26.99,26.998,5600.0
2005-12-01 15:10:00,33.92,33.92,33.9,33.91,11200.0,26.998,26.998,26.9821,26.99,11200.0
2005-12-01 15:15:00,33.91,33.92,33.91,33.91,4900.0,26.99,26.998,26.99,26.99,4900.0
2005-12-01 15:20:00,33.91,33.91,33.9,33.91,11300.0,26.99,26.99,26.9821,26.99,11300.0
2005-12-01 15:25:00,33.91,33.94,33.91,33.94,9600.0,26.99,27.0139,26.99,27.0139,9600.0
2005-12-01 15:30:00,33.93,33.94,33.93,33.93,6100.0,27.006,27.0139,27.006,27.006,6100.0
2005-12-01 15:35:00,33.94,33.94,33.92,33.92,3700.0,27.0139,27.0139,26.998,26.998,3700.0
2005-12-01 15:40:00,33.92,33.94,33.91,33.93,11600.0,26.998,27.0139,26.99,27.006,11600.0
2005-12-01 15:45:00,33.93,33.99,33.92,33.96,37800.0,27.006,27.0537,26.998,27.0298,37800.0
2005-12-01 15:50:00,33.96,33.97,33.95,33.96,5400.0,27.0298,27.0378,27.0219,27.0298,5400.0
2005-12-01 15:55:00,33.95,33.96,33.95,33.95,20800.0,27.0219,27.0298,27.0219,27.0219,20800.0
2005-12-02 09:30:00,33.84,33.84,33.75,33.75,9000.0,26.9343,26.9343,26.8627,26.8627,9000.0
2005-12-02 09:35:00,33.73,33.74,33.73,33.74,2100.0,26.8468,26.8547,26.8468,26.8547,2100.0
2005-12-02 09:40:00,32.74,33.87,32.74,33.87,3300.0,26.0588,26.9582,26.0588,26.9582,3300.0
2005-12-02 09:45:00,33.86,33.86,33.8,33.8,1200.0,26.9503,26.9503,26.9025,26.9025,1200.0
2005-12-02 09:50:00,33.75,33.8,33.74,33.78,2900.0,26.8627,26.9025,26.8547,26.8866,2900.0
2005-12-02 09:55:00,33.78,33.78,33.76,33.77,3300.0,26.8866,26.8866,26.8707,26.8786,3300.0
2005-12-02 10:00:00,33.78,33.81,33.78,33.79,4600.0,26.8866,26.9105,26.8866,26.8945,4600.0
2005-12-02 10:05:00,33.8,33.87,33.8,33.84,3100.0,26.9025,26.9582,26.9025,26.9343,3100.0
2005-12-02 10:10:00,33.84,33.86,33.8,33.81,3400.0,26.9343,26.9503,26.9025,26.9105,3400.0
2005-12-02 10:15:00,33.81,33.85,33.81,33.85,1600.0,26.9105,26.9423,26.9105,26.9423,1600.0
2005-12-02 10:20:00,33.82,33.9,33.81,33.89,3500.0,26.9184,26.9821,26.9105,26.9741,3500.0
2005-12-02 10:25:00,33.9,33.94,33.9,33.93,4100.0,26.9821,27.0139,26.9821,27.006,4100.0
2005-12-02 10:30:00,33.94,33.94,33.9,33.91,4300.0,27.0139,27.0139,26.9821,26.99,4300.0
2005-12-02 10:35:00,33.9,33.91,33.89,33.91,2300.0,26.9821,26.99,26.9741,26.99,2300.0
2005-12-02 10:40:00,33.9,33.91,33.9,33.91,1200.0,26.9821,26.99,26.9821,26.99,1200.0
2005-12-02 10:45:00,33.91,33.96,33.89,33.91,3900.0,26.99,27.0298,26.9741,26.99,3900.0
2005-12-02 10:50:00,33.91,33.91,33.86,33.86,5200.0,26.99,26.99,26.9503,26.9503,5200.0
2005-12-02 10:55:00,33.83,33.91,33.8,33.83,2100.0,26.9264,26.99,26.9025,26.9264,2100.0
2005-12-02 11:00:00,33.82,33.82,33.78,33.8,2200.0,26.9184,26.9184,26.8866,26.9025,2200.0
2005-12-02 11:05:00,33.82,33.83,33.8,33.83,2000.0,26.9184,26.9264,26.9025,26.9264,2000.0
2005-12-02 11:10:00,33.83,33.83,33.78,33.78,2700.0,26.9264,26.9264,26.8866,26.8866,2700.0
2005-12-02 11:15:00,33.78,33.82,33.78,33.81,3200.0,26.8866,26.9184,26.8866,26.9105,3200.0
2005-12-02 11:20:00,33.81,33.82,33.79,33.81,1800.0,26.9105,26.9184,26.8945,26.9105,1800.0
2005-12-02 11:25:00,33.78,33.81,33.78,33.8,3200.0,26.8866,26.9105,26.8866,26.9025,3200.0
2005-12-02 11:30:00,33.8,33.83,33.79,33.82,3200.0,26.9025,26.9264,26.8945,26.9184,3200.0
2005-12-02 11:35:00,33.81,33.81,33.79,33.79,2600.0,26.9105,26.9105,26.8945,26.8945,2600.0
2005-12-02 11:40:00,33.79,33.81,33.79,33.8,2500.0,26.8945,26.9105,26.8945,26.9025,2500.0
2005-12-02 11:45:00,33.78,33.8,33.77,33.79,2600.0,26.8866,26.9025,26.8786,26.8945,2600.0
2005-12-02 11:50:00,33.78,33.79,33.78,33.78,3600.0,26.8866,26.8945,26.8866,26.8866,3600.0
2005-12-02 11:55:00,33.78,33.79,33.78,33.79,1600.0,26.8866,26.8945,26.8866,26.8945,1600.0
2005-12-02 12:00:00,33.77,33.81,33.77,33.8,4900.0,26.8786,26.9105,26.8786,26.9025,4900.0
2005-12-02 12:05:00,33.8,33.8,33.78,33.8,2200.0,26.9025,26.9025,26.8866,26.9025,2200.0
2005-12-02 12:10:00,33.8,33.8,33.75,33.75,900.0,26.9025,26.9025,26.8627,26.8627,900.0
2005-12-02 12:15:00,33.75,33.77,33.75,33.75,3600.0,26.8627,26.8786,26.8627,26.8627,3600.0
2005-12-02 12:20:00,33.73,33.77,33.73,33.76,2200.0,26.8468,26.8786,26.8468,26.8707,2200.0
2005-12-02 12:25:00,33.76,33.76,33.75,33.75,500.0,26.8707,26.8707,26.8627,26.8627,500.0
2005-12-02 12:30:00,33.75,33.77,33.75,33.76,2800.0,26.8627,26.8786,26.8627,26.8707,2800.0
2005-12-02 12:35:00,33.75,33.76,33.75,33.76,1200.0,26.8627,26.8707,26.8627,26.8707,1200.0
2005-12-02 12:40:00,33.77,33.78,33.77,33.77,3700.0,26.8786,26.8866,26.8786,26.8786,3700.0
2005-12-02 12:45:00,33.77,33.78,33.75,33.76,2700.0,26.8786,26.8866,26.8627,26.8707,2700.0
2005-12-02 12:50:00,33.75,33.77,33.74,33.74,11000.0,26.8627,26.8786,26.8547,26.8547,11000.0
2005-12-02 12:55:00,33.74,33.77,33.72,33.77,5400.0,26.8547,26.8786,26.8388,26.8786,5400.0
2005-12-02 13:00:00,33.76,33.79,33.76,33.77,3900.0,26.8707,26.8945,26.8707,26.8786,3900.0
2005-12-02 13:05:00,33.77,33.77,33.74,33.75,2000.0,26.8786,26.8786,26.8547,26.8627,2000.0
2005-12-02 13:10:00,33.77,33.79,33.74,33.74,4400.0,26.8786,26.8945,26.8547,26.8547,4400.0
2005-12-02 13:15:00,33.76,33.76,33.75,33.75,2200.0,26.8707,26.8707,26.8627,26.8627,2200.0
2005-12-02 13:20:00,33.75,33.79,33.75,33.77,5700.0,26.8627,26.8945,26.8627,26.8786,5700.0
2005-12-02 13:25:00,33.77,33.85,33.77,33.8,5900.0,26.8786,26.9423,26.8786,26.9025,5900.0
2005-12-02 13:30:00,33.8,33.8,33.79,33.79,1000.0,26.9025,26.9025,26.8945,26.8945,1000.0
2005-12-02 13:35:00,33.79,33.81,33.79,33.81,3100.0,26.8945,26.9105,26.8945,26.9105,3100.0
2005-12-02 13:40:00,33.81,33.85,33.81,33.85,4400.0,26.9105,26.9423,26.9105,26.9423,4400.0
2005-12-02 13:45:00,33.86,33.86,33.82,33.82,2000.0,26.9503,26.9503,26.9184,26.9184,2000.0
2005-12-02 13:50:00,33.82,33.84,33.81,33.82,2700.0,26.9184,26.9343,26.9105,26.9184,2700.0
2005-12-02 13:55:00,33.82,33.85,33.82,33.85,3000.0,26.9184,26.9423,26.9184,26.9423,3000.0
2005-12-02 14:00:00,33.83,33.83,33.82,33.83,1500.0,26.9264,26.9264,26.9184,26.9264,1500.0
2005-12-02 14:05:00,33.83,33.83,33.82,33.83,1800.0,26.9264,26.9264,26.9184,26.9264,1800.0
2005-12-02 14:10:00,33.82,33.82,33.81,33.81,2800.0,26.9184,26.9184,26.9105,26.9105,2800.0
2005-12-02 14:15:00,33.81,33.82,33.8,33.8,6500.0,26.9105,26.9184,26.9025,26.9025,6500.0
2005-12-02 14:20:00,33.81,33.83,33.8,33.83,2200.0,26.9105,26.9264,26.9025,26.9264,2200.0
2005-12-02 14:25:00,33.82,33.83,33.82,33.82,400.0,26.9184,26.9264,26.9184,26.9184,400.0
2005-12-02 14:30:00,33.83,33.84,33.83,33.84,3400.0,26.9264,26.9343,26.9264,26.9343,3400.0
2005-12-02 14:35:00,33.84,33.85,33.84,33.84,2500.0,26.9343,26.9423,26.9343,26.9343,2500.0
2005-12-02 14:40:00,33.84,33.84,33.8,33.81,6500.0,26.9343,26.9343,26.9025,26.9105,6500.0
2005-12-02 14:45:00,33.81,33.84,33.81,33.81,3300.0,26.9105,26.9343,26.9105,26.9105,3300.0
2005-12-02 14:50:00,33.8,33.81,33.79,33.79,6500.0,26.9025,26.9105,26.8945,26.8945,6500.0
2005-12-02 14:55:00,33.8,33.8,33.79,33.79,1100.0,26.9025,26.9025,26.8945,26.8945,1100.0
2005-12-02 15:00:00,33.79,33.8,33.79,33.79,2200.0,26.8945,26.9025,26.8945,26.8945,2200.0
2005-12-02 15:05:00,33.79,33.8,33.79,33.8,2300.0,26.8945,26.9025,26.8945,26.9025,2300.0
2005-12-02 15:10:00,33.8,33.83,33.8,33.83,8700.0,26.9025,26.9264,26.9025,26.9264,8700.0
2005-12-02 15:15:00,33.82,33.84,33.82,33.84,3700.0,26.9184,26.9343,26.9184,26.9343,3700.0
2005-12-02 15:20:00,33.86,33.86,33.84,33.84,1900.0,26.9503,26.9503,26.9343,26.9343,1900.0
2005-12-02 15:25:00,33.84,33.88,33.84,33.88,2800.0,26.9343,26.9662,26.9343,26.9662,2800.0
2005-12-02 15:30:00,33.88,33.88,33.86,33.86,2300.0,26.9662,26.9662,26.9503,26.9503,2300.0
2005-12-02 15:35:00,33.86,33.9,33.86,33.9,4100.0,26.9503,26.9821,26.9503,26.9821,4100.0
2005-12-02 15:40:00,33.9,33.9,33.87,33.87,1000.0,26.9821,26.9821,26.9582,26.9582,1000.0
2005-12-02 15:45:00,33.86,33.87,33.85,33.85,3500.0,26.9503,26.9582,26.9423,26.9423,3500.0
2005-12-02 15:50:00,33.86,33.86,33.85,33.85,5700.0,26.9503,26.9503,26.9423,26.9423,5700.0
2005-12-02 15:55:00,33.85,33.87,33.84,33.84,8900.0,26.9423,26.9582,26.9343,26.9343,8900.0
2005-12-05 09:30:00,33.7,33.7,33.56,33.6,11500.0,26.8229,26.8229,26.7115,26.7433,11500.0
2005-12-05 09:35:00,33.59,33.73,33.54,33.62,16300.0,26.7354,26.8468,26.6956,26.7592,16300.0
2005-12-05 09:40:00,33.57,33.59,33.5,33.59,3800.0,26.7194,26.7354,26.6637,26.7354,3800.0
2005-12-05 09:45:00,33.52,33.65,33.52,33.62,2800.0,26.6796,26.7831,26.6796,26.7592,2800.0
2005-12-05 09:50:00,33.62,33.65,33.61,33.63,2100.0,26.7592,26.7831,26.7513,26.7672,2100.0
2005-12-05 09:55:00,33.54,33.63,33.54,33.63,3500.0,26.6956,26.7672,26.6956,26.7672,3500.0
2005-12-05 10:00:00,33.64,33.68,33.61,33.66,2900.0,26.7751,26.807,26.7513,26.7911,2900.0
2005-12-05 10:05:00,33.65,33.65,33.56,33.59,4900.0,26.7831,26.7831,26.7115,26.7354,4900.0
2005-12-05 10:10:00,33.59,33.65,33.58,33.6,3200.0,26.7354,26.7831,26.7274,26.7433,3200.0
2005-12-05 10:15:00,33.62,33.62,33.58,33.58,3500.0,26.7592,26.7592,26.7274,26.7274,3500.0
2005-12-05 10:20:00,33.58,33.58,33.54,33.57,2500.0,26.7274,26.7274,26.6956,26.7194,2500.0
2005-12-05 10:25:00,33.57,33.57,33.5,33.51,2800.0,26.7194,26.7194,26.6637,26.6717,2800.0
2005-12-05 10:30:00,33.51,33.58,33.5,33.58,14100.0,26.6717,26.7274,26.6637,26.7274,14100.0
2005-12-05 10:35:00,33.58,33.69,33.58,33.69,10200.0,26.7274,26.8149,26.7274,26.8149,10200.0
2005-12-05 10:40:00,33.69,33.69,33.53,33.54,5000.0,26.8149,26.8149,26.6876,26.6956,5000.0
2005-12-05 10:45:00,33.57,33.6,33.56,33.56,5900.0,26.7194,26.7433,26.7115,26.7115,5900.0
2005-12-05 10:50:00,33.62,33.62,33.58,33.58,3100.0,26.7592,26.7592,26.7274,26.7274,3100.0
2005-12-05 10:55:00,33.58,33.63,33.58,33.58,1500.0,26.7274,26.7672,26.7274,26.7274,1500.0
2005-12-05 11:00:00,33.56,33.57,33.55,33.57,4900.0,26.7115,26.7194,26.7035,26.7194,4900.0
2005-12-05 11:05:00,33.63,33.68,33.63,33.67,4800.0,26.7672,26.807,26.7672,26.799,4800.0
2005-12-05 11:10:00,33.68,33.68,33.67,33.68,1200.0,26.807,26.807,26.799,26.807,1200.0
2005-12-05 11:15:00,33.67,33.76,33.63,33.75,19500.0,26.799,26.8707,26.7672,26.8627,19500.0
2005-12-05 11:20:00,33.77,33.77,33.72,33.74,8200.0,26.8786,26.8786,26.8388,26.8547,8200.0
2005-12-05 11:25:00,33.74,33.76,33.7,33.71,4100.0,26.8547,26.8707,26.8229,26.8309,4100.0
2005-12-05 11:30:00,33.74,33.76,33.71,33.75,11400.0,26.8547,26.8707,26.8309,26.8627,11400.0
2005-12-05 11:35:00,33.75,33.75,33.71,33.73,2100.0,26.8627,26.8627,26.8309,26.8468,2100.0
2005-12-05 11:40:00,33.74,33.75,33.71,33.73,9200.0,26.8547,26.8627,26.8309,26.8468,9200.0
2005-12-05 11:45:00,33.73,33.75,33.7,33.71,2900.0,26.8468,26.8627,26.8229,26.8309,2900.0
2005-12-05 11:50:00,33.71,33.71,33.68,33.68,3600.0,26.8309,26.8309,26.807,26.807,3600.0
2005-12-05 11:55:00,33.68,33.7,33.66,33.66,5200.0,26.807,26.8229,26.7911,26.7911,5200.0
2005-12-05 12:00:00,33.65,33.7,33.65,33.67,8000.0,26.7831,26.8229,26.7831,26.799,8000.0
2005-12-05 12:05:00,33.67,33.76,33.67,33.76,13400.0,26.799,26.8707,26.799,26.8707,13400.0
2005-12-05 12:10:00,33.76,33.76,33.71,33.76,7100.0,26.8707,26.8707,26.8309,26.8707,7100.0
2005-12-05 12:15:00,33.77,33.8,33.75,33.78,6700.0,26.8786,26.9025,26.8627,26.8866,6700.0
2005-12-05 12:20:00,33.8,33.8,33.75,33.75,5400.0,26.9025,26.9025,26.8627,26.8627,5400.0
2005-12-05 12:25:00,33.75,33.83,33.75,33.82,4800.0,26.8627,26.9264,26.8627,26.9184,4800.0
2005-12-05 12:30:00,33.84,33.84,33.8,33.81,5100.0,26.9343,26.9343,26.9025,26.9105,5100.0
2005-12-05 12:35:00,33.81,33.92,33.81,33.89,23700.0,26.9105,26.998,26.9105,26.9741,23700.0
2005-12-05 12:40:00,33.88,33.91,33.85,33.89,7600.0,26.9662,26.99,26.9423,26.9741,7600.0
2005-12-05 12:45:00,33.88,33.91,33.86,33.88,4200.0,26.9662,26.99,26.9503,26.9662,4200.0
2005-12-05 12:50:00,33.88,33.9,33.87,33.9,3800.0,26.9662,26.9821,26.9582,26.9821,3800.0
2005-12-05 12:55:00,33.9,33.94,33.9,33.93,8100.0,26.9821,27.0139,26.9821,27.006,8100.0
2005-12-05 13:00:00,33.91,33.93,33.91,33.92,5900.0,26.99,27.006,26.99,26.998,5900.0
2005-12-05 13:05:00,33.91,33.91,33.89,33.89,2900.0,26.99,26.99,26.9741,26.9741,2900.0
2005-12-05 13:10:00,33.9,33.93,33.86,33.86,6100.0,26.9821,27.006,26.9503,26.9503,6100.0
2005-12-05 13:15:00,33.86,33.87,33.84,33.87,9000.0,26.9503,26.9582,26.9343,26.9582,9000.0
2005-12-05 13:20:00,33.86,33.87,33.84,33.85,6300.0,26.9503,26.9582,26.9343,26.9423,6300.0
2005-12-05 13:25:00,33.86,33.9,33.86,33.9,12800.0,26.9503,26.9821,26.9503,26.9821,12800.0
2005-12-05 13:30:00,33.89,33.91,33.85,33.85,5600.0,26.9741,26.99,26.9423,26.9423,5600.0
2005-12-05 13:35:00,33.85,33.88,33.84,33.88,4900.0,26.9423,26.9662,26.9343,26.9662,4900.0
2005-12-05 13:40:00,33.9,33.94,33.89,33.9,23000.0,26.9821,27.0139,26.9741,26.9821,23000.0
2005-12-05 13:45:00,33.9,33.95,33.89,33.93,11700.0,26.9821,27.0219,26.9741,27.006,11700.0
2005-12-05 13:50:00,33.92,33.97,33.92,33.93,11900.0,26.998,27.0378,26.998,27.006,11900.0
2005-12-05 13:55:00,33.93,33.94,33.87,33.88,5900.0,27.006,27.0139,26.9582,26.9662,5900.0
2005-12-05 14:00:00,33.88,33.92,33.87,33.9,10400.0,26.9662,26.998,26.9582,26.9821,10400.0
2005-12-05 14:05:00,33.9,33.9,33.85,33.85,3000.0,26.9821,26.9821,26.9423,26.9423,3000.0
2005-12-05 14:10:00,33.85,33.88,33.84,33.84,5000.0,26.9423,26.9662,26.9343,26.9343,5000.0
2005-12-05 14:15:00,33.84,33.84,33.8,33.83,4800.0,26.9343,26.9343,26.9025,26.9264,4800.0
2005-12-05 14:20:00,33.84,33.86,33.83,33.86,8600.0,26.9343,26.9503,26.9264,26.9503,8600.0
2005-12-05 14:25:00,33.86,33.89,33.85,33.87,9700.0,26.9503,26.9741,26.9423,26.9582,9700.0
2005-12-05 14:30:00,33.89,33.9,33.84,33.85,10800.0,26.9741,26.9821,26.9343,26.9423,10800.0
2005-12-05 14:35:00,33.84,33.88,33.82,33.88,7100.0,26.9343,26.9662,26.9184,26.9662,7100.0
2005-12-05 14:40:00,33.88,33.91,33.87,33.9,4900.0,26.9662,26.99,26.9582,26.9821,4900.0
2005-12-05 14:45:00,33.89,33.89,33.85,33.87,6900.0,26.9741,26.9741,26.9423,26.9582,6900.0
2005-12-05 14:50:00,33.87,33.91,33.86,33.88,11600.0,26.9582,26.99,26.9503,26.9662,11600.0
2005-12-05 14:55:00,33.88,33.9,33.86,33.89,5400.0,26.9662,26.9821,26.9503,26.9741,5400.0
2005-12-05 15:00:00,33.9,33.97,33.89,33.94,19700.0,26.9821,27.0378,26.9741,27.0139,19700.0
2005-12-05 15:05:00,33.94,33.98,33.93,33.98,11300.0,27.0139,27.0458,27.006,27.0458,11300.0
2005-12-05 15:10:00,33.98,33.99,33.93,33.94,16000.0,27.0458,27.0537,27.006,27.0139,16000.0
2005-12-05 15:15:00,33.94,33.96,33.93,33.95,11000.0,27.0139,27.0298,27.006,27.0219,11000.0
2005-12-05 15:20:00,33.96,33.98,33.93,33.97,22600.0,27.0298,27.0458,27.006,27.0378,22600.0
2005-12-05 15:25:00,33.98,34.01,33.96,33.97,54000.0,27.0458,27.0696,27.0298,27.0378,54000.0
2005-12-05 15:30:00,33.97,33.99,33.94,33.95,16700.0,27.0378,27.0537,27.0139,27.0219,16700.0
2005-12-05 15:35:00,33.95,33.96,33.91,33.91,6900.0,27.0219,27.0298,26.99,26.99,6900.0
2005-12-05 15:40:00,33.91,33.95,33.89,33.93,17000.0,26.99,27.0219,26.9741,27.006,17000.0
2005-12-05 15:45:00,33.9,33.92,33.89,33.92,8100.0,26.9821,26.998,26.9741,26.998,8100.0
2005-12-05 15:50:00,33.92,33.96,33.91,33.93,22100.0,26.998,27.0298,26.99,27.006,22100.0
2005-12-05 15:55:00,33.94,33.97,33.92,33.96,21400.0,27.0139,27.0378,26.998,27.0298,21400.0
2005-12-06 09:30:00,34.1,34.29,34.1,34.27,17000.0,27.1413,27.2925,27.1413,27.2766,17000.0
2005-12-06 09:35:00,34.27,34.44,34.23,34.38,19600.0,27.2766,27.4119,27.2447,27.3641,19600.0
2005-12-06 09:40:00,34.37,34.37,34.25,34.3,6100.0,27.3562,27.3562,27.2607,27.3005,6100.0
2005-12-06 09:45:00,34.29,34.34,34.25,34.32,42000.0,27.2925,27.3323,27.2607,27.3164,42000.0
2005-12-06 09:50:00,34.31,34.31,34.19,34.3,4100.0,27.3084,27.3084,27.2129,27.3005,4100.0
2005-12-06 09:55:00,34.26,34.27,34.17,34.21,13000.0,27.2686,27.2766,27.197,27.2288,13000.0
2005-12-06 10:00:00,34.21,34.21,34.17,34.19,9100.0,27.2288,27.2288,27.197,27.2129,9100.0
2005-12-06 10:05:00,34.2,34.23,34.18,34.2,5000.0,27.2209,27.2447,27.205,27.2209,5000.0
2005-12-06 10:10:00,34.2,34.2,34.18,34.18,4200.0,27.2209,27.2209,27.205,27.205,4200.0
2005-12-06 10:15:00,34.19,34.2,34.12,34.13,9400.0,27.2129,27.2209,27.1572,27.1652,9400.0
2005-12-06 10:20:00,34.13,34.19,34.13,34.18,5000.0,27.1652,27.2129,27.1652,27.205,5000.0
2005-12-06 10:25:00,34.18,34.27,34.18,34.24,9100.0,27.205,27.2766,27.205,27.2527,9100.0
2005-12-06 10:30:00,34.24,34.28,34.23,34.25,12600.0,27.2527,27.2845,27.2447,27.2607,12600.0
2005-12-06 10:35:00,34.25,34.25,34.22,34.25,11000.0,27.2607,27.2607,27.2368,27.2607,11000.0
2005-12-06 10:40:00,34.24,34.25,34.23,34.24,5900.0,27.2527,27.2607,27.2447,27.2527,5900.0
2005-12-06 10:45:00,34.24,34.27,34.23,34.27,5600.0,27.2527,27.2766,27.2447,27.2766,5600.0
2005-12-06 10:50:00,34.27,34.27,34.18,34.21,6900.0,27.2766,27.2766,27.205,27.2288,6900.0
2005-12-06 10:55:00,34.21,34.26,34.21,34.26,5200.0,27.2288,27.2686,27.2288,27.2686,5200.0
2005-12-06 11:00:00,34.27,34.27,34.22,34.25,5000.0,27.2766,27.2766,27.2368,27.2607,5000.0
2005-12-06 11:05:00,34.25,34.25,34.18,34.18,6600.0,27.2607,27.2607,27.205,27.205,6600.0
2005-12-06 11:10:00,34.18,34.19,34.14,34.19,5200.0,27.205,27.2129,27.1731,27.2129,5200.0
2005-12-06 11:15:00,34.19,34.19,34.16,34.16,1100.0,27.2129,27.2129,27.189,27.189,1100.0
2005-12-06 11:20:00,34.16,34.18,34.14,34.16,5000.0,27.189,27.205,27.1731,27.189,5000.0
2005-12-06 11:25:00,34.16,34.16,34.13,34.13,2600.0,27.189,27.189,27.1652,27.1652,2600.0
2005-12-06 11:30:00,34.15,34.24,34.14,34.18,8900.0,27.1811,27.2527,27.1731,27.205,8900.0
2005-12-06 11:35:00,34.17,34.22,34.15,34.19,11600.0,27.197,27.2368,27.1811,27.2129,11600.0
2005-12-06 11:40:00,34.16,34.17,34.13,34.13,9100.0,27.189,27.197,27.1652,27.1652,9100.0
2005-12-06 11:45:00,34.12,34.14,34.1,34.11,10100.0,27.1572,27.1731,27.1413,27.1492,10100.0
2005-12-06 11:50:00,34.09,34.1,34.07,34.09,13500.0,27.1333,27.1413,27.1174,27.1333,13500.0
2005-12-06 11:55:00,34.09,34.11,34.06,34.06,3000.0,27.1333,27.1492,27.1094,27.1094,3000.0
2005-12-06 12:00:00,34.06,34.09,34.06,34.09,3500.0,27.1094,27.1333,27.1094,27.1333,3500.0
2005-12-06 12:05:00,34.09,34.12,34.08,34.1,4600.0,27.1333,27.1572,27.1254,27.1413,4600.0
2005-12-06 12:10:00,34.14,34.2,34.14,34.14,17300.0,27.1731,27.2209,27.1731,27.1731,17300.0
2005-12-06 12:15:00,34.14,34.14,34.12,34.12,4500.0,27.1731,27.1731,27.1572,27.1572,4500.0
2005-12-06 12:20:00,34.12,34.17,34.12,34.14,5400.0,27.1572,27.197,27.1572,27.1731,5400.0
2005-12-06 12:25:00,34.12,34.19,34.12,34.15,5000.0,27.1572,27.2129,27.1572,27.1811,5000.0
2005-12-06 12:30:00,34.15,34.2,34.14,34.17,4000.0,27.1811,27.2209,27.1731,27.197,4000.0
2005-12-06 12:35:00,34.19,34.2,34.19,34.19,3000.0,27.2129,27.2209,27.2129,27.2129,3000.0
2005-12-06 12:40:00,34.2,34.2,34.17,34.17,2300.0,27.2209,27.2209,27.197,27.197,2300.0
2005-12-06 12:45:00,34.18,34.2,34.17,34.19,6500.0,27.205,27.2209,27.197,27.2129,6500.0
2005-12-06 12:50:00,34.2,34.25,34.2,34.2,10100.0,27.2209,27.2607,27.2209,27.2209,10100.0
2005-12-06 12:55:00,34.21,34.26,34.21,34.25,15900.0,27.2288,27.2686,27.2288,27.2607,15900.0
2005-12-06 13:00:00,34.25,34.27,34.24,34.25,6100.0,27.2607,27.2766,27.2527,27.2607,6100.0
2005-12-06 13:05:00,34.25,34.26,34.24,34.24,5000.0,27.2607,27.2686,27.2527,27.2527,5000.0
2005-12-06 13:10:00,34.24,34.26,34.24,34.24,1600.0,27.2527,27.2686,27.2527,27.2527,1600.0
2005-12-06 13:15:00,34.3,34.3,34.25,34.25,10900.0,27.3005,27.3005,27.2607,27.2607,10900.0
2005-12-06 13:20:00,34.25,34.26,34.23,34.24,2400.0,27.2607,27.2686,27.2447,27.2527,2400.0
2005-12-06 13:25:00,34.24,34.24,34.22,34.23,7100.0,27.2527,27.2527,27.2368,27.2447,7100.0
2005-12-06 13:30:00,34.23,34.26,34.22,34.25,5100.0,27.2447,27.2686,27.2368,27.2607,5100.0
2005-12-06 13:35:00,34.27,34.3,34.26,34.29,3600.0,27.2766,27.3005,27.2686,27.2925,3600.0
2005-12-06 13:40:00,34.28,34.29,34.27,34.27,5200.0,27.2845,27.2925,27.2766,27.2766,5200.0
2005-12-06 13:45:00,34.27,34.29,34.27,34.29,7500.0,27.2766,27.2925,27.2766,27.2925,7500.0
2005-12-06 13:50:00,34.29,34.3,34.28,34.28,6100.0,27.2925,27.3005,27.2845,27.2845,6100.0
2005-12-06 13:55:00,34.29,34.29,34.27,34.27,5000.0,27.2925,27.2925,27.2766,27.2766,5000.0
2005-12-06 14:00:00,34.28,34.29,34.25,34.26,7400.0,27.2845,27.2925,27.2607,27.2686,7400.0
2005-12-06 14:05:00,34.25,34.26,34.24,34.25,4100.0,27.2607,27.2686,27.2527,27.2607,4100.0
2005-12-06 14:10:00,34.25,34.25,34.24,34.24,3700.0,27.2607,27.2607,27.2527,27.2527,3700.0
2005-12-06 14:15:00,34.24,34.27,34.23,34.24,7600.0,27.2527,27.2766,27.2447,27.2527,7600.0
2005-12-06 14:20:00,34.23,34.25,34.23,34.25,7000.0,27.2447,27.2607,27.2447,27.2607,7000.0
2005-12-06 14:25:00,34.25,34.27,34.25,34.26,7000.0,27.2607,27.2766,27.2607,27.2686,7000.0
2005-12-06 14:30:00,34.26,34.28,34.26,34.26,8800.0,27.2686,27.2845,27.2686,27.2686,8800.0
2005-12-06 14:35:00,34.26,34.26,34.17,34.17,12700.0,27.2686,27.2686,27.197,27.197,12700.0
2005-12-06 14:40:00,34.18,34.23,34.18,34.21,7100.0,27.205,27.2447,27.205,27.2288,7100.0
2005-12-06 14:45:00,34.2,34.22,34.2,34.21,7600.0,27.2209,27.2368,27.2209,27.2288,7600.0
2005-12-06 14:50:00,34.21,34.25,34.2,34.22,6500.0,27.2288,27.2607,27.2209,27.2368,6500.0
2005-12-06 14:55:00,34.22,34.22,34.2,34.22,5300.0,27.2368,27.2368,27.2209,27.2368,5300.0
2005-12-06 15:00:00,34.21,34.24,34.18,34.19,9800.0,27.2288,27.2527,27.205,27.2129,9800.0
2005-12-06 15:05:00,34.19,34.19,34.11,34.15,20500.0,27.2129,27.2129,27.1492,27.1811,20500.0
2005-12-06 15:10:00,34.14,34.14,34.02,34.02,19100.0,27.1731,27.1731,27.0776,27.0776,19100.0
2005-12-06 15:15:00,34.03,34.05,34.0,34.05,20700.0,27.0856,27.1015,27.0617,27.1015,20700.0
2005-12-06 15:20:00,34.05,34.09,34.02,34.02,21500.0,27.1015,27.1333,27.0776,27.0776,21500.0
2005-12-06 15:25:00,34.02,34.03,34.0,34.01,7200.0,27.0776,27.0856,27.0617,27.0696,7200.0
2005-12-06 15:30:00,34.0,34.01,33.99,34.0,8300.0,27.0617,27.0696,27.0537,27.0617,8300.0
2005-12-06 15:35:00,34.01,34.03,33.97,33.97,15000.0,27.0696,27.0856,27.0378,27.0378,15000.0
2005-12-06 15:40:00,33.96,33.98,33.91,33.93,8900.0,27.0298,27.0458,26.99,27.006,8900.0
2005-12-06 15:45:00,33.93,33.95,33.93,33.94,10000.0,27.006,27.0219,27.006,27.0139,10000.0
2005-12-06 15:50:00,33.95,33.97,33.94,33.97,13000.0,27.0219,27.0378,27.0139,27.0378,13000.0
2005-12-06 15:55:00,33.96,33.98,33.96,33.98,16500.0,27.0298,27.0458,27.0298,27.0458,16500.0
2005-12-07 09:30:00,33.88,33.88,33.83,33.85,7300.0,26.9662,26.9662,26.9264,26.9423,7300.0
2005-12-07 09:35:00,33.89,34.08,33.89,33.96,6100.0,26.9741,27.1254,26.9741,27.0298,6100.0
2005-12-07 09:40:00,33.96,34.13,33.86,33.92,28300.0,27.0298,27.1652,26.9503,26.998,28300.0
2005-12-07 09:45:00,33.91,34.0,33.91,33.99,7800.0,26.99,27.0617,26.99,27.0537,7800.0
2005-12-07 09:50:00,33.98,34.08,33.98,34.05,5000.0,27.0458,27.1254,27.0458,27.1015,5000.0
2005-12-07 09:55:00,34.04,34.09,33.98,34.08,10600.0,27.0935,27.1333,27.0458,27.1254,10600.0
2005-12-07 10:00:00,34.09,34.1,34.03,34.08,12400.0,27.1333,27.1413,27.0856,27.1254,12400.0
2005-12-07 10:05:00,34.09,34.17,34.09,34.14,4800.0,27.1333,27.197,27.1333,27.1731,4800.0
2005-12-07 10:10:00,34.15,34.2,34.15,34.16,5500.0,27.1811,27.2209,27.1811,27.189,5500.0
2005-12-07 10:15:00,34.16,34.2,34.16,34.19,4000.0,27.189,27.2209,27.189,27.2129,4000.0
2005-12-07 10:20:00,34.2,34.26,34.19,34.19,11500.0,27.2209,27.2686,27.2129,27.2129,11500.0
2005-12-07 10:25:00,34.21,34.22,34.21,34.22,2100.0,27.2288,27.2368,27.2288,27.2368,2100.0
2005-12-07 10:30:00,34.26,34.32,34.23,34.24,5000.0,27.2686,27.3164,27.2447,27.2527,5000.0
2005-12-07 10:35:00,34.25,34.29,34.21,34.23,4500.0,27.2607,27.2925,27.2288,27.2447,4500.0
2005-12-07 10:40:00,34.23,34.23,34.17,34.17,5100.0,27.2447,27.2447,27.197,27.197,5100.0
2005-12-07 10:45:00,34.16,34.17,34.03,34.04,6600.0,27.189,27.197,27.0856,27.0935,6600.0
2005-12-07 10:50:00,34.02,34.06,33.96,33.96,3700.0,27.0776,27.1094,27.0298,27.0298,3700.0
2005-12-07 10:55:00,33.99,33.99,33.83,33.83,12800.0,27.0537,27.0537,26.9264,26.9264,12800.0
2005-12-07 11:00:00,33.84,33.91,33.83,33.88,7600.0,26.9343,26.99,26.9264,26.9662,7600.0
2005-12-07 11:05:00,33.87,33.96,33.87,33.96,5500.0,26.9582,27.0298,26.9582,27.0298,5500.0
2005-12-07 11:10:00,33.97,33.97,33.9,33.94,3900.0,27.0378,27.0378,26.9821,27.0139,3900.0
2005-12-07 11:15:00,33.94,33.98,33.87,33.95,14700.0,27.0139,27.0458,26.9582,27.0219,14700.0
2005-12-07 11:20:00,33.96,33.98,33.96,33.97,2200.0,27.0298,27.0458,27.0298,27.0378,2200.0
2005-12-07 11:25:00,33.97,34.01,33.97,34.01,2300.0,27.0378,27.0696,27.0378,27.0696,2300.0
2005-12-07 11:30:00,34.01,34.04,33.99,34.02,3400.0,27.0696,27.0935,27.0537,27.0776,3400.0
2005-12-07 11:35:00,34.01,34.07,34.01,34.06,3400.0,27.0696,27.1174,27.0696,27.1094,3400.0
2005-12-07 11:40:00,34.06,34.1,34.06,34.08,4500.0,27.1094,27.1413,27.1094,27.1254,4500.0
2005-12-07 11:45:00,34.08,34.09,34.08,34.08,2600.0,27.1254,27.1333,27.1254,27.1254,2600.0
2005-12-07 11:50:00,34.09,34.11,34.07,34.11,5000.0,27.1333,27.1492,27.1174,27.1492,5000.0
2005-12-07 11:55:00,34.1,34.1,34.08,34.08,4400.0,27.1413,27.1413,27.1254,27.1254,4400.0
2005-12-07 12:00:00,34.05,34.06,34.05,34.06,5300.0,27.1015,27.1094,27.1015,27.1094,5300.0
2005-12-07 12:05:00,34.06,34.1,34.06,34.09,12900.0,27.1094,27.1413,27.1094,27.1333,12900.0
2005-12-07 12:10:00,34.09,34.1,34.05,34.06,8400.0,27.1333,27.1413,27.1015,27.1094,8400.0
2005-12-07 12:15:00,34.05,34.05,33.99,34.05,4200.0,27.1015,27.1015,27.0537,27.1015,4200.0
2005-12-07 12:20:00,34.05,34.05,34.0,34.03,6400.0,27.1015,27.1015,27.0617,27.0856,6400.0
2005-12-07 12:25:00,34.02,34.09,34.02,34.08,9500.0,27.0776,27.1333,27.0776,27.1254,9500.0
2005-12-07 12:30:00,34.08,34.08,34.05,34.07,4500.0,27.1254,27.1254,27.1015,27.1174,4500.0
2005-12-07 12:35:00,34.08,34.1,34.08,34.1,2300.0,27.1254,27.1413,27.1254,27.1413,2300.0
2005-12-07 12:40:00,34.08,34.14,34.08,34.13,2300.0,27.1254,27.1731,27.1254,27.1652,2300.0
2005-12-07 12:45:00,34.11,34.17,34.09,34.1,5200.0,27.1492,27.197,27.1333,27.1413,5200.0
2005-12-07 12:50:00,34.1,34.13,34.1,34.11,3300.0,27.1413,27.1652,27.1413,27.1492,3300.0
2005-12-07 12:55:00,34.11,34.13,34.1,34.13,3200.0,27.1492,27.1652,27.1413,27.1652,3200.0
2005-12-07 13:00:00,34.13,34.13,34.11,34.12,2100.0,27.1652,27.1652,27.1492,27.1572,2100.0
2005-12-07 13:05:00,34.09,34.12,34.07,34.07,2400.0,27.1333,27.1572,27.1174,27.1174,2400.0
2005-12-07 13:10:00,34.08,34.1,34.07,34.08,2900.0,27.1254,27.1413,27.1174,27.1254,2900.0
2005-12-07 13:15:00,34.07,34.09,34.03,34.03,3500.0,27.1174,27.1333,27.0856,27.0856,3500.0
2005-12-07 13:20:00,34.07,34.11,34.05,34.06,5500.0,27.1174,27.1492,27.1015,27.1094,5500.0
2005-12-07 13:25:00,34.06,34.07,33.95,33.95,8200.0,27.1094,27.1174,27.0219,27.0219,8200.0
2005-12-07 13:30:00,33.95,33.95,33.91,33.92,5100.0,27.0219,27.0219,26.99,26.998,5100.0
2005-12-07 13:35:00,33.92,33.96,33.91,33.91,10500.0,26.998,27.0298,26.99,26.99,10500.0
2005-12-07 13:40:00,33.91,33.91,33.87,33.88,1400.0,26.99,26.99,26.9582,26.9662,1400.0
2005-12-07 13:45:00,33.89,33.94,33.89,33.93,4100.0,26.9741,27.0139,26.9741,27.006,4100.0
2005-12-07 13:50:00,33.94,33.94,33.85,33.91,6800.0,27.0139,27.0139,26.9423,26.99,6800.0
2005-12-07 13:55:00,33.91,33.91,33.86,33.86,1500.0,26.99,26.99,26.9503,26.9503,1500.0
2005-12-07 14:00:00,33.86,33.87,33.83,33.85,2100.0,26.9503,26.9582,26.9264,26.9423,2100.0
2005-12-07 14:05:00,33.86,33.89,33.85,33.89,3100.0,26.9503,26.9741,26.9423,26.9741,3100.0
2005-12-07 14:10:00,33.89,33.92,33.88,33.92,3900.0,26.9741,26.998,26.9662,26.998,3900.0
2005-12-07 14:15:00,33.92,33.94,33.92,33.92,7000.0,26.998,27.0139,26.998,26.998,7000.0
2005-12-07 14:20:00,33.92,33.92,33.9,33.9,3100.0,26.998,26.998,26.9821,26.9821,3100.0
2005-12-07 14:25:00,33.91,33.91,33.88,33.88,3000.0,26.99,26.99,26.9662,26.9662,3000.0
2005-12-07 14:30:00,33.86,33.91,33.84,33.91,8700.0,26.9503,26.99,26.9343,26.99,8700.0
2005-12-07 14:35:00,33.91,33.92,33.9,33.91,2400.0,26.99,26.998,26.9821,26.99,2400.0
2005-12-07 14:40:00,33.92,33.93,33.91,33.92,5900.0,26.998,27.006,26.99,26.998,5900.0
2005-12-07 14:45:00,33.92,33.92,33.91,33.91,7000.0,26.998,26.998,26.99,26.99,7000.0
2005-12-07 14:50:00,33.91,33.92,33.91,33.92,2100.0,26.99,26.998,26.99,26.998,2100.0
2005-12-07 14:55:00,33.91,33.91,33.86,33.87,11500.0,26.99,26.99,26.9503,26.9582,11500.0
2005-12-07 15:00:00,33.86,33.87,33.83,33.87,7500.0,26.9503,26.9582,26.9264,26.9582,7500.0
2005-12-07 15:05:00,33.86,33.88,33.86,33.88,3300.0,26.9503,26.9662,26.9503,26.9662,3300.0
2005-12-07 15:10:00,33.87,33.87,33.85,33.87,2500.0,26.9582,26.9582,26.9423,26.9582,2500.0
2005-12-07 15:15:00,33.87,33.89,33.87,33.88,14800.0,26.9582,26.9741,26.9582,26.9662,14800.0
2005-12-07 15:20:00,33.89,33.92,33.89,33.92,15300.0,26.9741,26.998,26.9741,26.998,15300.0
2005-12-07 15:25:00,33.93,33.94,33.89,33.89,9100.0,27.006,27.0139,26.9741,26.9741,9100.0
2005-12-07 15:30:00,33.89,33.9,33.87,33.89,16000.0,26.9741,26.9821,26.9582,26.9741,16000.0
2005-12-07 15:35:00,33.89,33.92,33.87,33.92,9800.0,26.9741,26.998,26.9582,26.998,9800.0
2005-12-07 15:40:00,33.92,33.94,33.92,33.94,10400.0,26.998,27.0139,26.998,27.0139,10400.0
2005-12-07 15:45:00,33.94,33.94,33.91,33.94,16300.0,27.0139,27.0139,26.99,27.0139,16300.0
2005-12-07 15:50:00,33.94,34.01,33.94,34.01,18900.0,27.0139,27.0696,27.0139,27.0696,18900.0
2005-12-07 15:55:00,34.0,34.04,34.0,34.0,31600.0,27.0617,27.0935,27.0617,27.0617,31600.0
2005-12-08 09:30:00,33.98,34.0,33.92,33.96,4400.0,27.0458,27.0617,26.998,27.0298,4400.0
2005-12-08 09:35:00,33.94,33.96,33.85,33.85,2900.0,27.0139,27.0298,26.9423,26.9423,2900.0
2005-12-08 09:40:00,33.89,33.91,33.89,33.91,700.0,26.9741,26.99,26.9741,26.99,700.0
2005-12-08 09:45:00,33.91,33.99,33.86,33.96,6000.0,26.99,27.0537,26.9503,27.0298,6000.0
2005-12-08 09:50:00,33.91,33.97,33.91,33.96,1800.0,26.99,27.0378,26.99,27.0298,1800.0
2005-12-08 09:55:00,33.96,33.97,33.9,33.97,2500.0,27.0298,27.0378,26.9821,27.0378,2500.0
2005-12-08 10:00:00,33.97,33.97,33.89,33.91,1700.0,27.0378,27.0378,26.9741,26.99,1700.0
2005-12-08 10:05:00,33.94,33.99,33.94,33.96,4000.0,27.0139,27.0537,27.0139,27.0298,4000.0
2005-12-08 10:10:00,33.98,33.98,33.97,33.97,3500.0,27.0458,27.0458,27.0378,27.0378,3500.0
2005-12-08 10:15:00,33.97,33.97,33.95,33.96,2200.0,27.0378,27.0378,27.0219,27.0298,2200.0
2005-12-08 10:20:00,33.96,33.97,33.95,33.97,2900.0,27.0298,27.0378,27.0219,27.0378,2900.0
2005-12-08 10:25:00,33.96,33.97,33.96,33.96,2200.0,27.0298,27.0378,27.0298,27.0298,2200.0
2005-12-08 10:30:00,33.96,33.97,33.94,33.95,4300.0,27.0298,27.0378,27.0139,27.0219,4300.0
2005-12-08 10:35:00,33.96,33.96,33.93,33.94,2800.0,27.0298,27.0298,27.006,27.0139,2800.0
2005-12-08 10:40:00,33.96,34.0,33.94,33.99,7400.0,27.0298,27.0617,27.0139,27.0537,7400.0
2005-12-08 10:45:00,33.99,34.05,33.99,34.05,7500.0,27.0537,27.1015,27.0537,27.1015,7500.0
2005-12-08 10:50:00,34.04,34.04,33.97,33.97,2100.0,27.0935,27.0935,27.0378,27.0378,2100.0
2005-12-08 10:55:00,33.98,34.05,33.96,34.05,5400.0,27.0458,27.1015,27.0298,27.1015,5400.0
2005-12-08 11:00:00,34.09,34.14,34.08,34.08,7800.0,27.1333,27.1731,27.1254,27.1254,7800.0
2005-12-08 11:05:00,34.08,34.15,34.03,34.11,17000.0,27.1254,27.1811,27.0856,27.1492,17000.0
2005-12-08 11:10:00,34.11,34.13,34.1,34.11,4800.0,27.1492,27.1652,27.1413,27.1492,4800.0
2005-12-08 11:15:00,34.12,34.16,34.12,34.14,2900.0,27.1572,27.189,27.1572,27.1731,2900.0
2005-12-08 11:20:00,34.14,34.18,34.13,34.13,4100.0,27.1731,27.205,27.1652,27.1652,4100.0
2005-12-08 11:25:00,34.15,34.2,34.15,34.17,3100.0,27.1811,27.2209,27.1811,27.197,3100.0
2005-12-08 11:30:00,34.17,34.18,34.17,34.18,1500.0,27.197,27.205,27.197,27.205,1500.0
2005-12-08 11:35:00,34.17,34.18,34.14,34.17,7700.0,27.197,27.205,27.1731,27.197,7700.0
2005-12-08 11:40:00,34.15,34.16,34.11,34.12,3600.0,27.1811,27.189,27.1492,27.1572,3600.0
2005-12-08 11:45:00,34.12,34.13,34.11,34.11,3800.0,27.1572,27.1652,27.1492,27.1492,3800.0
2005-12-08 11:50:00,34.11,34.12,34.08,34.1,18500.0,27.1492,27.1572,27.1254,27.1413,18500.0
2005-12-08 11:55:00,34.1,34.11,34.09,34.11,4000.0,27.1413,27.1492,27.1333,27.1492,4000.0
2005-12-08 12:00:00,34.11,34.13,34.11,34.12,9900.0,27.1492,27.1652,27.1492,27.1572,9900.0
2005-12-08 12:05:00,34.12,34.13,34.1,34.13,2500.0,27.1572,27.1652,27.1413,27.1652,2500.0
2005-12-08 12:10:00,34.12,34.13,34.11,34.12,1500.0,27.1572,27.1652,27.1492,27.1572,1500.0
2005-12-08 12:15:00,34.12,34.14,34.12,34.13,4500.0,27.1572,27.1731,27.1572,27.1652,4500.0
2005-12-08 12:20:00,34.14,34.24,34.14,34.24,3300.0,27.1731,27.2527,27.1731,27.2527,3300.0
2005-12-08 12:25:00,34.24,34.24,34.15,34.15,6000.0,27.2527,27.2527,27.1811,27.1811,6000.0
2005-12-08 12:30:00,34.15,34.18,34.15,34.18,4400.0,27.1811,27.205,27.1811,27.205,4400.0
2005-12-08 12:35:00,34.18,34.18,34.14,34.15,3300.0,27.205,27.205,27.1731,27.1811,3300.0
2005-12-08 12:40:00,34.16,34.18,34.11,34.17,8000.0,27.189,27.205,27.1492,27.197,8000.0
2005-12-08 12:45:00,34.17,34.18,34.12,34.18,3300.0,27.197,27.205,27.1572,27.205,3300.0
2005-12-08 12:50:00,34.19,34.19,34.15,34.17,1700.0,27.2129,27.2129,27.1811,27.197,1700.0
2005-12-08 12:55:00,34.16,34.17,34.16,34.17,900.0,27.189,27.197,27.189,27.197,900.0
2005-12-08 13:00:00,34.17,34.2,34.08,34.08,4300.0,27.197,27.2209,27.1254,27.1254,4300.0
2005-12-08 13:05:00,34.09,34.11,34.06,34.06,4500.0,27.1333,27.1492,27.1094,27.1094,4500.0
2005-12-08 13:10:00,34.06,34.06,34.0,34.01,3300.0,27.1094,27.1094,27.0617,27.0696,3300.0
2005-12-08 13:15:00,34.01,34.01,33.99,34.0,3400.0,27.0696,27.0696,27.0537,27.0617,3400.0
2005-12-08 13:20:00,34.0,34.05,34.0,34.05,5700.0,27.0617,27.1015,27.0617,27.1015,5700.0
2005-12-08 13:25:00,34.05,34.05,34.03,34.03,1300.0,27.1015,27.1015,27.0856,27.0856,1300.0
2005-12-08 13:30:00,34.02,34.12,34.02,34.11,2700.0,27.0776,27.1572,27.0776,27.1492,2700.0
2005-12-08 13:35:00,34.1,34.1,34.06,34.06,2500.0,27.1413,27.1413,27.1094,27.1094,2500.0
2005-12-08 13:40:00,34.06,34.06,34.05,34.06,500.0,27.1094,27.1094,27.1015,27.1094,500.0
2005-12-08 13:45:00,34.06,34.09,34.05,34.05,4400.0,27.1094,27.1333,27.1015,27.1015,4400.0
2005-12-08 13:50:00,34.05,34.05,33.99,34.02,7300.0,27.1015,27.1015,27.0537,27.0776,7300.0
2005-12-08 13:55:00,34.04,34.09,34.04,34.08,5700.0,27.0935,27.1333,27.0935,27.1254,5700.0
2005-12-08 14:00:00,34.06,34.08,34.05,34.05,3600.0,27.1094,27.1254,27.1015,27.1015,3600.0
2005-12-08 14:05:00,34.05,34.1,34.05,34.1,11500.0,27.1015,27.1413,27.1015,27.1413,11500.0
2005-12-08 14:10:00,34.1,34.1,34.05,34.05,5200.0,27.1413,27.1413,27.1015,27.1015,5200.0
2005-12-08 14:15:00,34.04,34.05,34.02,34.03,8600.0,27.0935,27.1015,27.0776,27.0856,8600.0
2005-12-08 14:20:00,34.03,34.08,34.03,34.05,15800.0,27.0856,27.1254,27.0856,27.1015,15800.0
2005-12-08 14:25:00,34.05,34.06,34.04,34.06,2400.0,27.1015,27.1094,27.0935,27.1094,2400.0
2005-12-08 14:30:00,34.05,34.06,33.98,33.99,15300.0,27.1015,27.1094,27.0458,27.0537,15300.0
2005-12-08 14:35:00,34.0,34.0,33.97,33.99,12900.0,27.0617,27.0617,27.0378,27.0537,12900.0
2005-12-08 14:40:00,34.0,34.0,33.98,33.99,4600.0,27.0617,27.0617,27.0458,27.0537,4600.0
2005-12-08 14:45:00,33.99,33.99,33.98,33.98,5100.0,27.0537,27.0537,27.0458,27.0458,5100.0
2005-12-08 14:50:00,33.98,34.0,33.98,34.0,8600.0,27.0458,27.0617,27.0458,27.0617,8600.0
2005-12-08 14:55:00,33.99,34.0,33.99,33.99,10100.0,27.0537,27.0617,27.0537,27.0537,10100.0
2005-12-08 15:00:00,33.99,34.04,33.99,34.04,6700.0,27.0537,27.0935,27.0537,27.0935,6700.0
2005-12-08 15:05:00,34.03,34.03,33.99,33.99,2900.0,27.0856,27.0856,27.0537,27.0537,2900.0
2005-12-08 15:10:00,33.99,34.04,33.99,34.02,10800.0,27.0537,27.0935,27.0537,27.0776,10800.0
2005-12-08 15:15:00,34.02,34.02,33.97,33.97,18600.0,27.0776,27.0776,27.0378,27.0378,18600.0
2005-12-08 15:20:00,33.96,33.97,33.94,33.94,10300.0,27.0298,27.0378,27.0139,27.0139,10300.0
2005-12-08 15:25:00,33.94,34.01,33.94,33.99,5600.0,27.0139,27.0696,27.0139,27.0537,5600.0
2005-12-08 15:30:00,33.99,34.04,33.98,34.04,15000.0,27.0537,27.0935,27.0458,27.0935,15000.0
2005-12-08 15:35:00,34.04,34.07,34.03,34.07,10600.0,27.0935,27.1174,27.0856,27.1174,10600.0
2005-12-08 15:40:00,34.06,34.09,34.06,34.07,16500.0,27.1094,27.1333,27.1094,27.1174,16500.0
2005-12-08 15:45:00,34.07,34.1,34.07,34.07,11500.0,27.1174,27.1413,27.1174,27.1174,11500.0
2005-12-08 15:50:00,34.07,34.08,34.07,34.07,9200.0,27.1174,27.1254,27.1174,27.1174,9200.0
2005-12-08 15:55:00,34.06,34.09,34.06,34.07,10200.0,27.1094,27.1333,27.1094,27.1174,10200.0
2005-12-09 09:30:00,33.28,34.27,33.28,34.26,22700.0,26.4886,27.2766,26.4886,27.2686,22700.0
2005-12-09 09:35:00,34.21,34.21,34.12,34.18,3400.0,27.2288,27.2288,27.1572,27.205,3400.0
2005-12-09 09:40:00,34.18,34.23,34.16,34.23,4600.0,27.205,27.2447,27.189,27.2447,4600.0
2005-12-09 09:45:00,34.23,34.35,34.17,34.23,10500.0,27.2447,27.3403,27.197,27.2447,10500.0
2005-12-09 09:50:00,34.18,34.25,34.14,34.22,4400.0,27.205,27.2607,27.1731,27.2368,4400.0
2005-12-09 09:55:00,34.16,34.21,34.16,34.2,5000.0,27.189,27.2288,27.189,27.2209,5000.0
2005-12-09 10:00:00,34.15,34.24,34.15,34.23,4600.0,27.1811,27.2527,27.1811,27.2447,4600.0
2005-12-09 10:05:00,34.24,34.26,34.14,34.23,6100.0,27.2527,27.2686,27.1731,27.2447,6100.0
2005-12-09 10:10:00,34.23,34.26,34.22,34.26,5600.0,27.2447,27.2686,27.2368,27.2686,5600.0
2005-12-09 10:15:00,34.25,34.26,34.25,34.26,4900.0,27.2607,27.2686,27.2607,27.2686,4900.0
2005-12-09 10:20:00,34.27,34.28,34.27,34.27,8000.0,27.2766,27.2845,27.2766,27.2766,8000.0
2005-12-09 10:25:00,34.27,34.27,34.25,34.25,8100.0,27.2766,27.2766,27.2607,27.2607,8100.0
2005-12-09 10:30:00,34.25,34.25,34.23,34.24,13300.0,27.2607,27.2607,27.2447,27.2527,13300.0
2005-12-09 10:35:00,34.25,34.25,34.23,34.24,9400.0,27.2607,27.2607,27.2447,27.2527,9400.0
2005-12-09 10:40:00,34.23,34.24,34.23,34.24,8000.0,27.2447,27.2527,27.2447,27.2527,8000.0
2005-12-09 10:45:00,34.23,34.25,34.22,34.24,5900.0,27.2447,27.2607,27.2368,27.2527,5900.0
2005-12-09 10:50:00,34.22,34.24,34.22,34.23,4900.0,27.2368,27.2527,27.2368,27.2447,4900.0
2005-12-09 10:55:00,34.24,34.24,34.22,34.24,3500.0,27.2527,27.2527,27.2368,27.2527,3500.0
2005-12-09 11:00:00,34.22,34.26,34.22,34.26,12700.0,27.2368,27.2686,27.2368,27.2686,12700.0
2005-12-09 11:05:00,34.26,34.28,34.25,34.28,11200.0,27.2686,27.2845,27.2607,27.2845,11200.0
2005-12-09 11:10:00,34.28,34.29,34.28,34.29,10800.0,27.2845,27.2925,27.2845,27.2925,10800.0
2005-12-09 11:15:00,34.28,34.29,34.25,34.25,9000.0,27.2845,27.2925,27.2607,27.2607,9000.0
2005-12-09 11:20:00,34.25,34.26,34.25,34.25,10700.0,27.2607,27.2686,27.2607,27.2607,10700.0
2005-12-09 11:25:00,34.25,34.25,34.22,34.23,9200.0,27.2607,27.2607,27.2368,27.2447,9200.0
2005-12-09 11:30:00,34.23,34.24,34.22,34.23,4700.0,27.2447,27.2527,27.2368,27.2447,4700.0
2005-12-09 11:35:00,34.24,34.28,34.23,34.28,9200.0,27.2527,27.2845,27.2447,27.2845,9200.0
2005-12-09 11:40:00,34.28,34.29,34.26,34.26,6700.0,27.2845,27.2925,27.2686,27.2686,6700.0
2005-12-09 11:45:00,34.26,34.28,34.25,34.26,8800.0,27.2686,27.2845,27.2607,27.2686,8800.0
2005-12-09 11:50:00,34.25,34.26,34.24,34.25,6600.0,27.2607,27.2686,27.2527,27.2607,6600.0
2005-12-09 11:55:00,34.25,34.26,34.25,34.25,12200.0,27.2607,27.2686,27.2607,27.2607,12200.0
2005-12-09 12:00:00,34.26,34.28,34.25,34.27,8300.0,27.2686,27.2845,27.2607,27.2766,8300.0
2005-12-09 12:05:00,34.26,34.29,34.25,34.29,10500.0,27.2686,27.2925,27.2607,27.2925,10500.0
2005-12-09 12:10:00,34.29,34.33,34.29,34.31,5700.0,27.2925,27.3243,27.2925,27.3084,5700.0
2005-12-09 12:15:00,34.31,34.34,34.31,34.31,10200.0,27.3084,27.3323,27.3084,27.3084,10200.0
2005-12-09 12:20:00,34.31,34.31,34.28,34.28,6200.0,27.3084,27.3084,27.2845,27.2845,6200.0
2005-12-09 12:25:00,34.28,34.28,34.26,34.28,1400.0,27.2845,27.2845,27.2686,27.2845,1400.0
2005-12-09 12:30:00,34.28,34.3,34.26,34.3,4000.0,27.2845,27.3005,27.2686,27.3005,4000.0
2005-12-09 12:35:00,34.29,34.29,34.27,34.28,6500.0,27.2925,27.2925,27.2766,27.2845,6500.0
2005-12-09 12:40:00,34.27,34.28,34.26,34.26,1900.0,27.2766,27.2845,27.2686,27.2686,1900.0
2005-12-09 12:45:00,34.28,34.29,34.28,34.28,1900.0,27.2845,27.2925,27.2845,27.2845,1900.0
2005-12-09 12:50:00,34.29,34.4,34.29,34.39,21500.0,27.2925,27.3801,27.2925,27.3721,21500.0
2005-12-09 12:55:00,34.38,34.4,34.35,34.4,22500.0,27.3641,27.3801,27.3403,27.3801,22500.0
2005-12-09 13:00:00,34.38,34.44,34.38,34.42,39600.0,27.3641,27.4119,27.3641,27.396,39600.0
2005-12-09 13:05:00,34.4,34.49,34.4,34.46,28500.0,27.3801,27.4517,27.3801,27.4278,28500.0
2005-12-09 13:10:00,34.44,34.44,34.42,34.42,2500.0,27.4119,27.4119,27.396,27.396,2500.0
2005-12-09 13:15:00,34.43,34.43,34.4,34.4,4700.0,27.4039,27.4039,27.3801,27.3801,4700.0
2005-12-09 13:20:00,34.39,34.49,34.39,34.46,12800.0,27.3721,27.4517,27.3721,27.4278,12800.0
2005-12-09 13:25:00,34.47,34.49,34.46,34.46,9400.0,27.4358,27.4517,27.4278,27.4278,9400.0
2005-12-09 13:30:00,34.45,34.52,34.45,34.52,8500.0,27.4199,27.4756,27.4199,27.4756,8500.0
2005-12-09 13:35:00,34.52,34.58,34.52,34.57,8500.0,27.4756,27.5233,27.4756,27.5154,8500.0
2005-12-09 13:40:00,34.58,34.58,34.51,34.51,10500.0,27.5233,27.5233,27.4676,27.4676,10500.0
2005-12-09 13:45:00,34.5,34.53,34.5,34.51,11700.0,27.4596,27.4835,27.4596,27.4676,11700.0
2005-12-09 13:50:00,34.51,34.51,34.5,34.51,12600.0,27.4676,27.4676,27.4596,27.4676,12600.0
2005-12-09 13:55:00,34.51,34.52,34.5,34.5,8700.0,27.4676,27.4756,27.4596,27.4596,8700.0
2005-12-09 14:00:00,34.5,34.53,34.5,34.52,4600.0,27.4596,27.4835,27.4596,27.4756,4600.0
2005-12-09 14:05:00,34.51,34.52,34.5,34.5,1900.0,27.4676,27.4756,27.4596,27.4596,1900.0
2005-12-09 14:10:00,34.51,34.55,34.51,34.54,19600.0,27.4676,27.4994,27.4676,27.4915,19600.0
2005-12-09 14:15:00,34.53,34.55,34.49,34.52,32000.0,27.4835,27.4994,27.4517,27.4756,32000.0
2005-12-09 14:20:00,34.52,34.54,34.5,34.52,25000.0,27.4756,27.4915,27.4596,27.4756,25000.0
2005-12-09 14:25:00,34.52,34.52,34.51,34.51,9600.0,27.4756,27.4756,27.4676,27.4676,9600.0
2005-12-09 14:30:00,34.52,34.52,34.5,34.5,10400.0,27.4756,27.4756,27.4596,27.4596,10400.0
2005-12-09 14:35:00,34.51,34.52,34.48,34.5,21400.0,27.4676,27.4756,27.4437,27.4596,21400.0
2005-12-09 14:40:00,34.5,34.51,34.5,34.5,5600.0,27.4596,27.4676,27.4596,27.4596,5600.0
2005-12-09 14:45:00,34.51,34.52,34.5,34.52,11300.0,27.4676,27.4756,27.4596,27.4756,11300.0
2005-12-09 14:50:00,34.52,34.52,34.51,34.52,4100.0,27.4756,27.4756,27.4676,27.4756,4100.0
2005-12-09 14:55:00,34.52,34.52,34.51,34.52,8800.0,27.4756,27.4756,27.4676,27.4756,8800.0
2005-12-09 15:00:00,34.52,34.52,34.51,34.51,8400.0,27.4756,27.4756,27.4676,27.4676,8400.0
2005-12-09 15:05:00,34.51,34.53,34.51,34.53,37800.0,27.4676,27.4835,27.4676,27.4835,37800.0
2005-12-09 15:10:00,34.53,34.6,34.53,34.6,31300.0,27.4835,27.5392,27.4835,27.5392,31300.0
2005-12-09 15:15:00,34.59,34.6,34.57,34.59,8700.0,27.5313,27.5392,27.5154,27.5313,8700.0
2005-12-09 15:20:00,34.57,34.59,34.57,34.58,12700.0,27.5154,27.5313,27.5154,27.5233,12700.0
2005-12-09 15:25:00,34.58,34.62,34.58,34.6,19600.0,27.5233,27.5552,27.5233,27.5392,19600.0
2005-12-09 15:30:00,34.58,34.58,34.55,34.57,27400.0,27.5233,27.5233,27.4994,27.5154,27400.0
2005-12-09 15:35:00,34.57,34.63,34.57,34.6,48800.0,27.5154,27.5631,27.5154,27.5392,48800.0
2005-12-09 15:40:00,34.59,34.61,34.57,34.57,11900.0,27.5313,27.5472,27.5154,27.5154,11900.0
2005-12-09 15:45:00,34.56,34.61,34.56,34.6,34500.0,27.5074,27.5472,27.5074,27.5392,34500.0
2005-12-09 15:50:00,34.61,34.61,34.6,34.6,19700.0,27.5472,27.5472,27.5392,27.5392,19700.0
2005-12-09 15:55:00,34.6,34.6,34.57,34.57,22800.0,27.5392,27.5392,27.5154,27.5154,22800.0
2005-12-12 09:30:00,34.75,34.75,34.61,34.62,35300.0,27.6586,27.6586,27.5472,27.5552,35300.0
2005-12-12 09:35:00,34.61,34.65,34.57,34.65,10400.0,27.5472,27.579,27.5154,27.579,10400.0
2005-12-12 09:40:00,34.62,34.66,34.62,34.65,4100.0,27.5552,27.587,27.5552,27.579,4100.0
2005-12-12 09:45:00,34.64,34.68,34.64,34.66,4700.0,27.5711,27.6029,27.5711,27.587,4700.0
2005-12-12 09:50:00,34.66,34.74,34.66,34.73,8900.0,27.587,27.6507,27.587,27.6427,8900.0
2005-12-12 09:55:00,34.73,34.75,34.7,34.74,60400.0,27.6427,27.6586,27.6188,27.6507,60400.0
2005-12-12 10:00:00,34.73,34.73,34.7,34.73,19000.0,27.6427,27.6427,27.6188,27.6427,19000.0
2005-12-12 10:05:00,34.73,34.76,34.73,34.75,23700.0,27.6427,27.6666,27.6427,27.6586,23700.0
2005-12-12 10:10:00,34.75,34.75,34.74,34.75,12100.0,27.6586,27.6586,27.6507,27.6586,12100.0
2005-12-12 10:15:00,34.75,34.8,34.74,34.8,12200.0,27.6586,27.6984,27.6507,27.6984,12200.0
2005-12-12 10:20:00,34.8,34.8,34.78,34.78,7100.0,27.6984,27.6984,27.6825,27.6825,7100.0
2005-12-12 10:25:00,34.78,34.8,34.78,34.79,6300.0,27.6825,27.6984,27.6825,27.6905,6300.0
2005-12-12 10:30:00,34.78,34.8,34.78,34.79,4800.0,27.6825,27.6984,27.6825,27.6905,4800.0
2005-12-12 10:35:00,34.79,34.8,34.78,34.79,4500.0,27.6905,27.6984,27.6825,27.6905,4500.0
2005-12-12 10:40:00,34.79,34.79,34.75,34.75,8900.0,27.6905,27.6905,27.6586,27.6586,8900.0
2005-12-12 10:45:00,34.76,34.77,34.76,34.76,6900.0,27.6666,27.6746,27.6666,27.6666,6900.0
2005-12-12 10:50:00,34.77,34.77,34.75,34.77,12400.0,27.6746,27.6746,27.6586,27.6746,12400.0
2005-12-12 10:55:00,34.76,34.77,34.75,34.76,8500.0,27.6666,27.6746,27.6586,27.6666,8500.0
2005-12-12 11:00:00,34.76,34.78,34.76,34.78,16500.0,27.6666,27.6825,27.6666,27.6825,16500.0
2005-12-12 11:05:00,34.79,34.8,34.76,34.77,15000.0,27.6905,27.6984,27.6666,27.6746,15000.0
2005-12-12 11:10:00,34.77,34.85,34.77,34.83,23200.0,27.6746,27.7382,27.6746,27.7223,23200.0
2005-12-12 11:15:00,34.84,34.84,34.76,34.76,5700.0,27.7303,27.7303,27.6666,27.6666,5700.0
2005-12-12 11:20:00,34.76,34.76,34.75,34.75,3900.0,27.6666,27.6666,27.6586,27.6586,3900.0
2005-12-12 11:25:00,34.75,34.79,34.75,34.78,17800.0,27.6586,27.6905,27.6586,27.6825,17800.0
2005-12-12 11:30:00,34.79,34.8,34.78,34.79,4300.0,27.6905,27.6984,27.6825,27.6905,4300.0
2005-12-12 11:35:00,34.79,34.8,34.78,34.79,5100.0,27.6905,27.6984,27.6825,27.6905,5100.0
2005-12-12 11:40:00,34.79,34.8,34.77,34.8,12300.0,27.6905,27.6984,27.6746,27.6984,12300.0
2005-12-12 11:45:00,34.8,34.81,34.79,34.8,44200.0,27.6984,27.7064,27.6905,27.6984,44200.0
2005-12-12 11:50:00,34.8,34.88,34.8,34.88,17000.0,27.6984,27.7621,27.6984,27.7621,17000.0
2005-12-12 11:55:00,34.88,34.93,34.81,34.81,17100.0,27.7621,27.8019,27.7064,27.7064,17100.0
2005-12-12 12:00:00,34.8,34.81,34.79,34.8,8000.0,27.6984,27.7064,27.6905,27.6984,8000.0
2005-12-12 12:05:00,34.8,34.82,34.76,34.77,12700.0,27.6984,27.7143,27.6666,27.6746,12700.0
2005-12-12 12:10:00,34.77,34.78,34.77,34.78,15100.0,27.6746,27.6825,27.6746,27.6825,15100.0
2005-12-12 12:15:00,34.78,34.79,34.75,34.75,12700.0,27.6825,27.6905,27.6586,27.6586,12700.0
2005-12-12 12:20:00,34.75,34.77,34.75,34.77,7700.0,27.6586,27.6746,27.6586,27.6746,7700.0
2005-12-12 12:25:00,34.77,34.8,34.75,34.75,8100.0,27.6746,27.6984,27.6586,27.6586,8100.0
2005-12-12 12:30:00,34.75,34.79,34.75,34.78,19600.0,27.6586,27.6905,27.6586,27.6825,19600.0
2005-12-12 12:35:00,34.79,34.81,34.79,34.8,12600.0,27.6905,27.7064,27.6905,27.6984,12600.0
2005-12-12 12:40:00,34.79,34.79,34.75,34.78,14000.0,27.6905,27.6905,27.6586,27.6825,14000.0
2005-12-12 12:45:00,34.77,34.77,34.74,34.74,11300.0,27.6746,27.6746,27.6507,27.6507,11300.0
2005-12-12 12:50:00,34.71,34.8,34.71,34.78,17600.0,27.6268,27.6984,27.6268,27.6825,17600.0
2005-12-12 12:55:00,34.77,34.78,34.75,34.75,9200.0,27.6746,27.6825,27.6586,27.6586,9200.0
2005-12-12 13:00:00,34.75,34.76,34.75,34.76,3300.0,27.6586,27.6666,27.6586,27.6666,3300.0
2005-12-12 13:05:00,34.75,34.75,34.74,34.74,5400.0,27.6586,27.6586,27.6507,27.6507,5400.0
2005-12-12 13:10:00,34.74,34.8,34.74,34.8,42800.0,27.6507,27.6984,27.6507,27.6984,42800.0
2005-12-12 13:15:00,34.8,34.8,34.77,34.77,9900.0,27.6984,27.6984,27.6746,27.6746,9900.0
2005-12-12 13:20:00,34.77,34.77,34.74,34.75,9400.0,27.6746,27.6746,27.6507,27.6586,9400.0
2005-12-12 13:25:00,34.75,34.75,34.73,34.73,7300.0,27.6586,27.6586,27.6427,27.6427,7300.0
2005-12-12 13:30:00,34.73,34.77,34.73,34.76,6300.0,27.6427,27.6746,27.6427,27.6666,6300.0
2005-12-12 13:35:00,34.75,34.76,34.72,34.72,7200.0,27.6586,27.6666,27.6348,27.6348,7200.0
2005-12-12 13:40:00,34.73,34.76,34.72,34.76,6100.0,27.6427,27.6666,27.6348,27.6666,6100.0
2005-12-12 13:45:00,34.76,34.76,34.76,34.76,4800.0,27.6666,27.6666,27.6666,27.6666,4800.0
2005-12-12 13:50:00,34.76,34.77,34.73,34.73,19200.0,27.6666,27.6746,27.6427,27.6427,19200.0
2005-12-12 13:55:00,34.74,34.74,34.73,34.74,4500.0,27.6507,27.6507,27.6427,27.6507,4500.0
2005-12-12 14:00:00,34.75,34.77,34.74,34.77,8300.0,27.6586,27.6746,27.6507,27.6746,8300.0
2005-12-12 14:05:00,34.78,34.82,34.77,34.81,26800.0,27.6825,27.7143,27.6746,27.7064,26800.0
2005-12-12 14:10:00,34.81,34.81,34.8,34.8,6000.0,27.7064,27.7064,27.6984,27.6984,6000.0
2005-12-12 14:15:00,34.8,34.8,34.79,34.8,4300.0,27.6984,27.6984,27.6905,27.6984,4300.0
2005-12-12 14:20:00,34.79,34.83,34.79,34.82,16700.0,27.6905,27.7223,27.6905,27.7143,16700.0
2005-12-12 14:25:00,34.83,34.83,34.81,34.81,5800.0,27.7223,27.7223,27.7064,27.7064,5800.0
2005-12-12 14:30:00,34.81,34.81,34.8,34.81,1500.0,27.7064,27.7064,27.6984,27.7064,1500.0
2005-12-12 14:35:00,34.81,34.84,34.8,34.81,17300.0,27.7064,27.7303,27.6984,27.7064,17300.0
2005-12-12 14:40:00,34.82,34.82,34.77,34.8,20300.0,27.7143,27.7143,27.6746,27.6984,20300.0
2005-12-12 14:45:00,34.81,34.83,34.81,34.82,7300.0,27.7064,27.7223,27.7064,27.7143,7300.0
2005-12-12 14:50:00,34.82,34.84,34.82,34.84,5200.0,27.7143,27.7303,27.7143,27.7303,5200.0
2005-12-12 14:55:00,34.84,34.85,34.83,34.85,8300.0,27.7303,27.7382,27.7223,27.7382,8300.0
2005-12-12 15:00:00,34.84,34.86,34.84,34.86,5500.0,27.7303,27.7462,27.7303,27.7462,5500.0
2005-12-12 15:05:00,34.85,34.86,34.84,34.84,5600.0,27.7382,27.7462,27.7303,27.7303,5600.0
2005-12-12 15:10:00,34.84,34.88,34.84,34.88,13700.0,27.7303,27.7621,27.7303,27.7621,13700.0
2005-12-12 15:15:00,34.89,34.9,34.88,34.89,14300.0,27.7701,27.778,27.7621,27.7701,14300.0
2005-12-12 15:20:00,34.89,34.9,34.88,34.9,11600.0,27.7701,27.778,27.7621,27.778,11600.0
2005-12-12 15:25:00,34.9,34.93,34.89,34.9,14300.0,27.778,27.8019,27.7701,27.778,14300.0
2005-12-12 15:30:00,34.9,34.95,34.9,34.92,24000.0,27.778,27.8178,27.778,27.7939,24000.0
2005-12-12 15:35:00,34.92,34.93,34.87,34.88,17000.0,27.7939,27.8019,27.7541,27.7621,17000.0
2005-12-12 15:40:00,34.88,34.89,34.87,34.89,10000.0,27.7621,27.7701,27.7541,27.7701,10000.0
2005-12-12 15:45:00,34.89,34.89,34.86,34.86,2300.0,27.7701,27.7701,27.7462,27.7462,2300.0
2005-12-12 15:50:00,34.86,34.86,34.83,34.84,20000.0,27.7462,27.7462,27.7223,27.7303,20000.0
2005-12-12 15:55:00,34.83,34.9,34.83,34.88,45600.0,27.7223,27.778,27.7223,27.7621,45600.0
2005-12-13 09:30:00,34.85,34.9,34.85,34.9,10600.0,27.7382,27.778,27.7382,27.778,10600.0
2005-12-13 09:35:00,34.9,35.08,34.9,35.08,55000.0,27.778,27.9213,27.778,27.9213,55000.0
2005-12-13 09:40:00,35.09,35.4,35.09,35.33,53100.0,27.9292,28.176,27.9292,28.1203,53100.0
2005-12-13 09:45:00,35.29,35.38,35.29,35.31,7300.0,28.0884,28.1601,28.0884,28.1044,7300.0
2005-12-13 09:50:00,35.32,35.32,35.24,35.25,9700.0,28.1123,28.1123,28.0486,28.0566,9700.0
2005-12-13 09:55:00,35.25,35.35,35.25,35.35,21700.0,28.0566,28.1362,28.0566,28.1362,21700.0
2005-12-13 10:00:00,35.35,35.41,35.35,35.4,11200.0,28.1362,28.1839,28.1362,28.176,11200.0
2005-12-13 10:05:00,35.38,35.4,35.34,35.37,4500.0,28.1601,28.176,28.1282,28.1521,4500.0
2005-12-13 10:10:00,35.37,35.37,35.28,35.28,3600.0,28.1521,28.1521,28.0805,28.0805,3600.0
2005-12-13 10:15:00,35.29,35.31,35.28,35.29,5500.0,28.0884,28.1044,28.0805,28.0884,5500.0
2005-12-13 10:20:00,35.29,35.29,35.27,35.27,6000.0,28.0884,28.0884,28.0725,28.0725,6000.0
2005-12-13 10:25:00,35.27,35.28,35.17,35.18,14700.0,28.0725,28.0805,27.9929,28.0009,14700.0
2005-12-13 10:30:00,35.16,35.16,35.13,35.13,30500.0,27.985,27.985,27.9611,27.9611,30500.0
2005-12-13 10:35:00,35.14,35.17,35.12,35.12,8000.0,27.969,27.9929,27.9531,27.9531,8000.0
2005-12-13 10:40:00,35.13,35.17,35.13,35.17,36000.0,27.9611,27.9929,27.9611,27.9929,36000.0
2005-12-13 10:45:00,35.17,35.19,35.17,35.19,10800.0,27.9929,28.0088,27.9929,28.0088,10800.0
2005-12-13 10:50:00,35.2,35.23,35.19,35.23,22200.0,28.0168,28.0407,28.0088,28.0407,22200.0
2005-12-13 10:55:00,35.23,35.23,35.22,35.23,1100.0,28.0407,28.0407,28.0327,28.0407,1100.0
2005-12-13 11:00:00,35.24,35.27,35.22,35.26,30100.0,28.0486,28.0725,28.0327,28.0646,30100.0
2005-12-13 11:05:00,35.27,35.28,35.27,35.27,4700.0,28.0725,28.0805,28.0725,28.0725,4700.0
2005-12-13 11:10:00,35.27,35.27,35.23,35.23,2900.0,28.0725,28.0725,28.0407,28.0407,2900.0
2005-12-13 11:15:00,35.22,35.22,35.17,35.18,11500.0,28.0327,28.0327,27.9929,28.0009,11500.0
2005-12-13 11:20:00,35.18,35.18,35.17,35.18,2300.0,28.0009,28.0009,27.9929,28.0009,2300.0
2005-12-13 11:25:00,35.18,35.18,35.16,35.16,8200.0,28.0009,28.0009,27.985,27.985,8200.0
2005-12-13 11:30:00,35.16,35.18,35.16,35.16,15600.0,27.985,28.0009,27.985,27.985,15600.0
2005-12-13 11:35:00,35.17,35.17,35.16,35.16,2100.0,27.9929,27.9929,27.985,27.985,2100.0
2005-12-13 11:40:00,35.17,35.21,35.17,35.21,11100.0,27.9929,28.0248,27.9929,28.0248,11100.0
2005-12-13 11:45:00,35.21,35.24,35.19,35.24,20200.0,28.0248,28.0486,28.0088,28.0486,20200.0
2005-12-13 11:50:00,35.24,35.26,35.21,35.24,19300.0,28.0486,28.0646,28.0248,28.0486,19300.0
2005-12-13 11:55:00,35.24,35.24,35.23,35.24,7500.0,28.0486,28.0486,28.0407,28.0486,7500.0
2005-12-13 12:00:00,35.24,35.26,35.24,35.26,3700.0,28.0486,28.0646,28.0486,28.0646,3700.0
2005-12-13 12:05:00,35.25,35.27,35.25,35.27,11800.0,28.0566,28.0725,28.0566,28.0725,11800.0
2005-12-13 12:10:00,35.28,35.28,35.27,35.28,4700.0,28.0805,28.0805,28.0725,28.0805,4700.0
2005-12-13 12:15:00,35.28,35.28,35.27,35.27,3100.0,28.0805,28.0805,28.0725,28.0725,3100.0
2005-12-13 12:20:00,35.26,35.26,35.24,35.24,8900.0,28.0646,28.0646,28.0486,28.0486,8900.0
2005-12-13 12:25:00,35.23,35.24,35.23,35.23,24000.0,28.0407,28.0486,28.0407,28.0407,24000.0
2005-12-13 12:30:00,35.24,35.24,35.23,35.23,10900.0,28.0486,28.0486,28.0407,28.0407,10900.0
2005-12-13 12:35:00,35.23,35.23,35.2,35.21,9900.0,28.0407,28.0407,28.0168,28.0248,9900.0
2005-12-13 12:40:00,35.21,35.21,35.16,35.17,12900.0,28.0248,28.0248,27.985,27.9929,12900.0
2005-12-13 12:45:00,35.17,35.17,35.16,35.16,3800.0,27.9929,27.9929,27.985,27.985,3800.0
2005-12-13 12:50:00,35.15,35.15,35.14,35.14,1700.0,27.977,27.977,27.969,27.969,1700.0
2005-12-13 12:55:00,35.15,35.15,35.13,35.13,4700.0,27.977,27.977,27.9611,27.9611,4700.0
2005-12-13 13:00:00,35.13,35.13,35.12,35.13,900.0,27.9611,27.9611,27.9531,27.9611,900.0
2005-12-13 13:05:00,35.12,35.13,35.11,35.12,8900.0,27.9531,27.9611,27.9452,27.9531,8900.0
2005-12-13 13:10:00,35.12,35.13,35.12,35.12,2800.0,27.9531,27.9611,27.9531,27.9531,2800.0
2005-12-13 13:15:00,35.12,35.12,35.11,35.11,1200.0,27.9531,27.9531,27.9452,27.9452,1200.0
2005-12-13 13:20:00,35.12,35.12,35.11,35.12,2000.0,27.9531,27.9531,27.9452,27.9531,2000.0
2005-12-13 13:25:00,35.11,35.11,35.1,35.1,5400.0,27.9452,27.9452,27.9372,27.9372,5400.0
2005-12-13 13:30:00,35.11,35.11,35.1,35.11,5900.0,27.9452,27.9452,27.9372,27.9452,5900.0
2005-12-13 13:35:00,35.11,35.11,35.1,35.11,2300.0,27.9452,27.9452,27.9372,27.9452,2300.0
2005-12-13 13:40:00,35.11,35.11,35.1,35.1,3900.0,27.9452,27.9452,27.9372,27.9372,3900.0
2005-12-13 13:45:00,35.1,35.11,35.1,35.1,1800.0,27.9372,27.9452,27.9372,27.9372,1800.0
2005-12-13 13:50:00,35.1,35.11,35.06,35.07,21400.0,27.9372,27.9452,27.9054,27.9133,21400.0
2005-12-13 13:55:00,35.07,35.08,35.07,35.08,4200.0,27.9133,27.9213,27.9133,27.9213,4200.0
2005-12-13 14:00:00,35.07,35.07,35.05,35.07,5900.0,27.9133,27.9133,27.8974,27.9133,5900.0
2005-12-13 14:05:00,35.06,35.07,35.05,35.07,7400.0,27.9054,27.9133,27.8974,27.9133,7400.0
2005-12-13 14:10:00,35.07,35.18,35.06,35.16,16400.0,27.9133,28.0009,27.9054,27.985,16400.0
2005-12-13 14:15:00,35.16,35.21,35.09,35.21,20300.0,27.985,28.0248,27.9292,28.0248,20300.0
2005-12-13 14:20:00,35.21,35.4,35.21,35.33,34300.0,28.0248,28.176,28.0248,28.1203,34300.0
2005-12-13 14:25:00,35.33,35.33,35.27,35.3,6900.0,28.1203,28.1203,28.0725,28.0964,6900.0
2005-12-13 14:30:00,35.31,35.37,35.31,35.32,6500.0,28.1044,28.1521,28.1044,28.1123,6500.0
2005-12-13 14:35:00,35.32,35.32,35.29,35.31,16800.0,28.1123,28.1123,28.0884,28.1044,16800.0
2005-12-13 14:40:00,35.31,35.35,35.31,35.33,11100.0,28.1044,28.1362,28.1044,28.1203,11100.0
2005-12-13 14:45:00,35.33,35.34,35.32,35.33,13600.0,28.1203,28.1282,28.1123,28.1203,13600.0
2005-12-13 14:50:00,35.34,35.39,35.33,35.39,13100.0,28.1282,28.168,28.1203,28.168,13100.0
2005-12-13 14:55:00,35.39,35.4,35.37,35.39,14900.0,28.168,28.176,28.1521,28.168,14900.0
2005-12-13 15:00:00,35.39,35.4,35.32,35.34,12000.0,28.168,28.176,28.1123,28.1282,12000.0
2005-12-13 15:05:00,35.33,35.37,35.31,35.34,12100.0,28.1203,28.1521,28.1044,28.1282,12100.0
2005-12-13 15:10:00,35.37,35.37,35.33,35.36,19700.0,28.1521,28.1521,28.1203,28.1442,19700.0
2005-12-13 15:15:00,35.37,35.39,35.34,35.36,15200.0,28.1521,28.168,28.1282,28.1442,15200.0
2005-12-13 15:20:00,35.36,35.37,35.34,35.34,13200.0,28.1442,28.1521,28.1282,28.1282,13200.0
2005-12-13 15:25:00,35.34,35.35,35.26,35.27,12700.0,28.1282,28.1362,28.0646,28.0725,12700.0
2005-12-13 15:30:00,35.26,35.29,35.26,35.29,16600.0,28.0646,28.0884,28.0646,28.0884,16600.0
2005-12-13 15:35:00,35.28,35.31,35.28,35.3,12400.0,28.0805,28.1044,28.0805,28.0964,12400.0
2005-12-13 15:40:00,35.3,35.33,35.29,35.31,15200.0,28.0964,28.1203,28.0884,28.1044,15200.0
2005-12-13 15:45:00,35.3,35.3,35.28,35.28,8600.0,28.0964,28.0964,28.0805,28.0805,8600.0
2005-12-13 15:50:00,35.28,35.29,35.22,35.22,10200.0,28.0805,28.0884,28.0327,28.0327,10200.0
2005-12-13 15:55:00,35.22,35.26,35.2,35.26,34200.0,28.0327,28.0646,28.0168,28.0646,34200.0
2005-12-14 09:30:00,35.27,35.29,35.26,35.26,11600.0,28.0725,28.0884,28.0646,28.0646,11600.0
2005-12-14 09:35:00,35.21,35.25,35.15,35.25,7200.0,28.0248,28.0566,27.977,28.0566,7200.0
2005-12-14 09:40:00,35.27,35.41,35.27,35.41,9600.0,28.0725,28.1839,28.0725,28.1839,9600.0
2005-12-14 09:45:00,35.39,35.39,35.34,35.36,4100.0,28.168,28.168,28.1282,28.1442,4100.0
2005-12-14 09:50:00,35.37,35.47,35.37,35.43,4200.0,28.1521,28.2317,28.1521,28.1999,4200.0
2005-12-14 09:55:00,35.47,35.6,35.47,35.59,25300.0,28.2317,28.3352,28.2317,28.3272,25300.0
2005-12-14 10:00:00,35.59,35.59,35.51,35.52,18700.0,28.3272,28.3272,28.2635,28.2715,18700.0
2005-12-14 10:05:00,35.52,35.53,35.49,35.49,6900.0,28.2715,28.2795,28.2476,28.2476,6900.0
2005-12-14 10:10:00,35.5,35.6,35.5,35.6,7300.0,28.2556,28.3352,28.2556,28.3352,7300.0
2005-12-14 10:15:00,35.6,35.61,35.53,35.54,43800.0,28.3352,28.3431,28.2795,28.2874,43800.0
2005-12-14 10:20:00,35.55,35.56,35.47,35.47,5400.0,28.2954,28.3033,28.2317,28.2317,5400.0
2005-12-14 10:25:00,35.46,35.48,35.45,35.47,11500.0,28.2237,28.2397,28.2158,28.2317,11500.0
2005-12-14 10:30:00,35.52,35.52,35.49,35.51,6200.0,28.2715,28.2715,28.2476,28.2635,6200.0
2005-12-14 10:35:00,35.52,35.56,35.51,35.52,10700.0,28.2715,28.3033,28.2635,28.2715,10700.0
2005-12-14 10:40:00,35.52,35.55,35.48,35.49,28400.0,28.2715,28.2954,28.2397,28.2476,28400.0
2005-12-14 10:45:00,35.49,35.53,35.46,35.52,10400.0,28.2476,28.2795,28.2237,28.2715,10400.0
2005-12-14 10:50:00,35.51,35.58,35.47,35.53,12100.0,28.2635,28.3193,28.2317,28.2795,12100.0
2005-12-14 10:55:00,35.5,35.53,35.5,35.51,49900.0,28.2556,28.2795,28.2556,28.2635,49900.0
2005-12-14 11:00:00,35.51,35.55,35.48,35.5,23100.0,28.2635,28.2954,28.2397,28.2556,23100.0
2005-12-14 11:05:00,35.47,35.51,35.45,35.48,14500.0,28.2317,28.2635,28.2158,28.2397,14500.0
2005-12-14 11:10:00,35.48,35.52,35.48,35.52,10800.0,28.2397,28.2715,28.2397,28.2715,10800.0
2005-12-14 11:15:00,35.54,35.55,35.48,35.51,20500.0,28.2874,28.2954,28.2397,28.2635,20500.0
2005-12-14 11:20:00,35.52,35.56,35.51,35.56,16400.0,28.2715,28.3033,28.2635,28.3033,16400.0
2005-12-14 11:25:00,35.52,35.56,35.49,35.5,8400.0,28.2715,28.3033,28.2476,28.2556,8400.0
2005-12-14 11:30:00,35.5,35.55,35.49,35.55,9500.0,28.2556,28.2954,28.2476,28.2954,9500.0
2005-12-14 11:35:00,35.55,35.56,35.53,35.53,7300.0,28.2954,28.3033,28.2795,28.2795,7300.0
2005-12-14 11:40:00,35.53,35.57,35.51,35.56,26000.0,28.2795,28.3113,28.2635,28.3033,26000.0
2005-12-14 11:45:00,35.56,35.61,35.56,35.59,36700.0,28.3033,28.3431,28.3033,28.3272,36700.0
2005-12-14 11:50:00,35.59,35.6,35.52,35.53,16700.0,28.3272,28.3352,28.2715,28.2795,16700.0
2005-12-14 11:55:00,35.54,35.55,35.5,35.5,10400.0,28.2874,28.2954,28.2556,28.2556,10400.0
2005-12-14 12:00:00,35.51,35.55,35.49,35.51,17600.0,28.2635,28.2954,28.2476,28.2635,17600.0
2005-12-14 12:05:00,35.52,35.6,35.52,35.55,15600.0,28.2715,28.3352,28.2715,28.2954,15600.0
2005-12-14 12:10:00,35.55,35.55,35.52,35.52,3600.0,28.2954,28.2954,28.2715,28.2715,3600.0
2005-12-14 12:15:00,35.53,35.6,35.53,35.58,20500.0,28.2795,28.3352,28.2795,28.3193,20500.0
2005-12-14 12:20:00,35.58,35.59,35.57,35.58,3400.0,28.3193,28.3272,28.3113,28.3193,3400.0
2005-12-14 12:25:00,35.58,35.6,35.58,35.58,6200.0,28.3193,28.3352,28.3193,28.3193,6200.0
2005-12-14 12:30:00,35.59,35.59,35.58,35.58,7200.0,28.3272,28.3272,28.3193,28.3193,7200.0
2005-12-14 12:35:00,35.58,35.6,35.58,35.59,5200.0,28.3193,28.3352,28.3193,28.3272,5200.0
2005-12-14 12:40:00,35.59,35.6,35.57,35.6,8600.0,28.3272,28.3352,28.3113,28.3352,8600.0
2005-12-14 12:45:00,35.6,35.64,35.6,35.64,14200.0,28.3352,28.367,28.3352,28.367,14200.0
2005-12-14 12:50:00,35.64,35.71,35.64,35.71,26100.0,28.367,28.4227,28.367,28.4227,26100.0
2005-12-14 12:55:00,35.71,35.76,35.7,35.75,40900.0,28.4227,28.4625,28.4148,28.4546,40900.0
2005-12-14 13:00:00,35.74,35.75,35.71,35.73,39000.0,28.4466,28.4546,28.4227,28.4386,39000.0
2005-12-14 13:05:00,35.74,35.77,35.73,35.77,22600.0,28.4466,28.4705,28.4386,28.4705,22600.0
2005-12-14 13:10:00,35.77,35.77,35.74,35.76,7700.0,28.4705,28.4705,28.4466,28.4625,7700.0
2005-12-14 13:15:00,35.77,35.79,35.76,35.77,9400.0,28.4705,28.4864,28.4625,28.4705,9400.0
2005-12-14 13:20:00,35.77,35.79,35.77,35.78,4500.0,28.4705,28.4864,28.4705,28.4784,4500.0
2005-12-14 13:25:00,35.79,35.8,35.79,35.8,7500.0,28.4864,28.4944,28.4864,28.4944,7500.0
2005-12-14 13:30:00,35.8,35.8,35.77,35.77,10100.0,28.4944,28.4944,28.4705,28.4705,10100.0
2005-12-14 13:35:00,35.78,35.79,35.76,35.79,9300.0,28.4784,28.4864,28.4625,28.4864,9300.0
2005-12-14 13:40:00,35.79,35.8,35.76,35.78,11300.0,28.4864,28.4944,28.4625,28.4784,11300.0
2005-12-14 13:45:00,35.78,35.84,35.77,35.84,7800.0,28.4784,28.5262,28.4705,28.5262,7800.0
2005-12-14 13:50:00,35.84,35.87,35.82,35.82,9800.0,28.5262,28.5501,28.5103,28.5103,9800.0
2005-12-14 13:55:00,35.83,35.86,35.81,35.84,15200.0,28.5182,28.5421,28.5023,28.5262,15200.0
2005-12-14 14:00:00,35.84,35.88,35.81,35.81,15600.0,28.5262,28.558,28.5023,28.5023,15600.0
2005-12-14 14:05:00,35.8,35.8,35.75,35.76,19400.0,28.4944,28.4944,28.4546,28.4625,19400.0
2005-12-14 14:10:00,35.75,35.8,35.74,35.75,18400.0,28.4546,28.4944,28.4466,28.4546,18400.0
2005-12-14 14:15:00,35.75,35.75,35.68,35.71,17200.0,28.4546,28.4546,28.3988,28.4227,17200.0
2005-12-14 14:20:00,35.72,35.74,35.7,35.7,12700.0,28.4307,28.4466,28.4148,28.4148,12700.0
2005-12-14 14:25:00,35.71,35.75,35.7,35.71,18100.0,28.4227,28.4546,28.4148,28.4227,18100.0
2005-12-14 14:30:00,35.7,35.75,35.7,35.75,32000.0,28.4148,28.4546,28.4148,28.4546,32000.0
2005-12-14 14:35:00,35.75,35.77,35.73,35.77,13100.0,28.4546,28.4705,28.4386,28.4705,13100.0
2005-12-14 14:40:00,35.77,35.81,35.74,35.81,19700.0,28.4705,28.5023,28.4466,28.5023,19700.0
2005-12-14 14:45:00,35.81,35.85,35.78,35.82,20700.0,28.5023,28.5342,28.4784,28.5103,20700.0
2005-12-14 14:50:00,35.82,35.82,35.77,35.77,6500.0,28.5103,28.5103,28.4705,28.4705,6500.0
2005-12-14 14:55:00,35.77,35.77,35.75,35.77,19100.0,28.4705,28.4705,28.4546,28.4705,19100.0
2005-12-14 15:00:00,35.76,35.77,35.75,35.75,4700.0,28.4625,28.4705,28.4546,28.4546,4700.0
2005-12-14 15:05:00,35.74,35.75,35.74,35.74,12900.0,28.4466,28.4546,28.4466,28.4466,12900.0
2005-12-14 15:10:00,35.75,35.75,35.74,35.75,18000.0,28.4546,28.4546,28.4466,28.4546,18000.0
2005-12-14 15:15:00,35.75,35.75,35.74,35.75,13900.0,28.4546,28.4546,28.4466,28.4546,13900.0
2005-12-14 15:20:00,35.75,35.75,35.71,35.72,21300.0,28.4546,28.4546,28.4227,28.4307,21300.0
2005-12-14 15:25:00,35.72,35.72,35.68,35.69,10600.0,28.4307,28.4307,28.3988,28.4068,10600.0
2005-12-14 15:30:00,35.68,35.74,35.68,35.74,37500.0,28.3988,28.4466,28.3988,28.4466,37500.0
2005-12-14 15:35:00,35.74,35.75,35.74,35.75,26100.0,28.4466,28.4546,28.4466,28.4546,26100.0
2005-12-14 15:40:00,35.75,35.75,35.74,35.75,26500.0,28.4546,28.4546,28.4466,28.4546,26500.0
2005-12-14 15:45:00,35.75,35.75,35.74,35.74,14200.0,28.4546,28.4546,28.4466,28.4466,14200.0
2005-12-14 15:50:00,35.74,35.75,35.74,35.75,16900.0,28.4466,28.4546,28.4466,28.4546,16900.0
2005-12-14 15:55:00,35.75,35.75,35.74,35.75,63200.0,28.4546,28.4546,28.4466,28.4546,63200.0
2005-12-15 09:30:00,35.6,35.6,35.49,35.5,18700.0,28.3352,28.3352,28.2476,28.2556,18700.0
2005-12-15 09:35:00,35.5,35.55,35.45,35.45,15600.0,28.2556,28.2954,28.2158,28.2158,15600.0
2005-12-15 09:40:00,35.46,35.53,35.46,35.52,11700.0,28.2237,28.2795,28.2237,28.2715,11700.0
2005-12-15 09:45:00,35.52,35.63,35.49,35.62,7600.0,28.2715,28.3591,28.2476,28.3511,7600.0
2005-12-15 09:50:00,35.62,35.62,35.48,35.49,6700.0,28.3511,28.3511,28.2397,28.2476,6700.0
2005-12-15 09:55:00,35.48,35.51,35.46,35.5,25400.0,28.2397,28.2635,28.2237,28.2556,25400.0
2005-12-15 10:00:00,35.49,35.52,35.47,35.47,5400.0,28.2476,28.2715,28.2317,28.2317,5400.0
2005-12-15 10:05:00,35.46,35.46,35.36,35.36,2600.0,28.2237,28.2237,28.1442,28.1442,2600.0
2005-12-15 10:10:00,35.36,35.36,35.29,35.29,5900.0,28.1442,28.1442,28.0884,28.0884,5900.0
2005-12-15 10:15:00,35.3,35.3,35.28,35.28,4300.0,28.0964,28.0964,28.0805,28.0805,4300.0
2005-12-15 10:20:00,35.29,35.34,35.28,35.32,8700.0,28.0884,28.1282,28.0805,28.1123,8700.0
2005-12-15 10:25:00,35.34,35.34,35.29,35.3,5600.0,28.1282,28.1282,28.0884,28.0964,5600.0
2005-12-15 10:30:00,35.31,35.34,35.29,35.33,7200.0,28.1044,28.1282,28.0884,28.1203,7200.0
2005-12-15 10:35:00,35.36,35.37,35.28,35.29,8100.0,28.1442,28.1521,28.0805,28.0884,8100.0
2005-12-15 10:40:00,35.28,35.29,35.28,35.28,4700.0,28.0805,28.0884,28.0805,28.0805,4700.0
2005-12-15 10:45:00,35.29,35.29,35.28,35.29,3200.0,28.0884,28.0884,28.0805,28.0884,3200.0
2005-12-15 10:50:00,35.29,35.3,35.26,35.26,24500.0,28.0884,28.0964,28.0646,28.0646,24500.0
2005-12-15 10:55:00,35.26,35.27,35.26,35.27,3200.0,28.0646,28.0725,28.0646,28.0725,3200.0
2005-12-15 11:00:00,35.27,35.28,35.26,35.27,4200.0,28.0725,28.0805,28.0646,28.0725,4200.0
2005-12-15 11:05:00,35.26,35.3,35.26,35.27,7400.0,28.0646,28.0964,28.0646,28.0725,7400.0
2005-12-15 11:10:00,35.28,35.3,35.27,35.29,11100.0,28.0805,28.0964,28.0725,28.0884,11100.0
2005-12-15 11:15:00,35.29,35.35,35.29,35.34,14400.0,28.0884,28.1362,28.0884,28.1282,14400.0
2005-12-15 11:20:00,35.35,35.35,35.31,35.31,4900.0,28.1362,28.1362,28.1044,28.1044,4900.0
2005-12-15 11:25:00,35.3,35.31,35.21,35.22,6700.0,28.0964,28.1044,28.0248,28.0327,6700.0
2005-12-15 11:30:00,35.22,35.22,35.19,35.2,6700.0,28.0327,28.0327,28.0088,28.0168,6700.0
2005-12-15 11:35:00,35.2,35.21,35.2,35.2,8700.0,28.0168,28.0248,28.0168,28.0168,8700.0
2005-12-15 11:40:00,35.21,35.24,35.19,35.23,8600.0,28.0248,28.0486,28.0088,28.0407,8600.0
2005-12-15 11:45:00,35.25,35.25,35.23,35.23,6100.0,28.0566,28.0566,28.0407,28.0407,6100.0
2005-12-15 11:50:00,35.23,35.24,35.23,35.23,4600.0,28.0407,28.0486,28.0407,28.0407,4600.0
2005-12-15 11:55:00,35.24,35.29,35.24,35.29,24400.0,28.0486,28.0884,28.0486,28.0884,24400.0
2005-12-15 12:00:00,35.29,35.29,35.25,35.25,22300.0,28.0884,28.0884,28.0566,28.0566,22300.0
2005-12-15 12:05:00,35.23,35.25,35.23,35.24,7900.0,28.0407,28.0566,28.0407,28.0486,7900.0
2005-12-15 12:10:00,35.25,35.25,35.23,35.23,5500.0,28.0566,28.0566,28.0407,28.0407,5500.0
2005-12-15 12:15:00,35.23,35.23,35.18,35.18,6100.0,28.0407,28.0407,28.0009,28.0009,6100.0
2005-12-15 12:20:00,35.18,35.19,35.18,35.19,12300.0,28.0009,28.0088,28.0009,28.0088,12300.0
2005-12-15 12:25:00,35.19,35.19,35.18,35.18,7600.0,28.0088,28.0088,28.0009,28.0009,7600.0
2005-12-15 12:30:00,35.19,35.19,35.18,35.18,4200.0,28.0088,28.0088,28.0009,28.0009,4200.0
2005-12-15 12:35:00,35.19,35.19,35.18,35.18,6100.0,28.0088,28.0088,28.0009,28.0009,6100.0
2005-12-15 12:40:00,35.19,35.2,35.18,35.19,8000.0,28.0088,28.0168,28.0009,28.0088,8000.0
2005-12-15 12:45:00,35.2,35.21,35.19,35.19,15800.0,28.0168,28.0248,28.0088,28.0088,15800.0
2005-12-15 12:50:00,35.19,35.2,35.19,35.19,4800.0,28.0088,28.0168,28.0088,28.0088,4800.0
2005-12-15 12:55:00,35.18,35.19,35.18,35.19,5600.0,28.0009,28.0088,28.0009,28.0088,5600.0
2005-12-15 13:00:00,35.19,35.2,35.18,35.19,7900.0,28.0088,28.0168,28.0009,28.0088,7900.0
2005-12-15 13:05:00,35.18,35.18,35.16,35.16,2400.0,28.0009,28.0009,27.985,27.985,2400.0
2005-12-15 13:10:00,35.17,35.17,35.16,35.16,4200.0,27.9929,27.9929,27.985,27.985,4200.0
2005-12-15 13:15:00,35.17,35.19,35.15,35.19,27000.0,27.9929,28.0088,27.977,28.0088,27000.0
2005-12-15 13:20:00,35.2,35.2,35.16,35.16,3800.0,28.0168,28.0168,27.985,27.985,3800.0
2005-12-15 13:25:00,35.16,35.17,35.16,35.16,2700.0,27.985,27.9929,27.985,27.985,2700.0
2005-12-15 13:30:00,35.15,35.17,35.15,35.17,2600.0,27.977,27.9929,27.977,27.9929,2600.0
2005-12-15 13:35:00,35.16,35.2,35.16,35.19,16000.0,27.985,28.0168,27.985,28.0088,16000.0
2005-12-15 13:40:00,35.18,35.19,35.18,35.18,1700.0,28.0009,28.0088,28.0009,28.0009,1700.0
2005-12-15 13:45:00,35.19,35.19,35.18,35.19,4800.0,28.0088,28.0088,28.0009,28.0088,4800.0
2005-12-15 13:50:00,35.19,35.19,35.17,35.18,3900.0,28.0088,28.0088,27.9929,28.0009,3900.0
2005-12-15 13:55:00,35.18,35.22,35.17,35.21,17600.0,28.0009,28.0327,27.9929,28.0248,17600.0
2005-12-15 14:00:00,35.21,35.21,35.19,35.21,11700.0,28.0248,28.0248,28.0088,28.0248,11700.0
2005-12-15 14:05:00,35.21,35.21,35.18,35.19,5200.0,28.0248,28.0248,28.0009,28.0088,5200.0
2005-12-15 14:10:00,35.18,35.2,35.17,35.17,4700.0,28.0009,28.0168,27.9929,27.9929,4700.0
2005-12-15 14:15:00,35.17,35.18,35.15,35.15,4600.0,27.9929,28.0009,27.977,27.977,4600.0
2005-12-15 14:20:00,35.14,35.15,35.13,35.14,33600.0,27.969,27.977,27.9611,27.969,33600.0
2005-12-15 14:25:00,35.15,35.18,35.13,35.16,5100.0,27.977,28.0009,27.9611,27.985,5100.0
2005-12-15 14:30:00,35.15,35.15,35.13,35.14,4600.0,27.977,27.977,27.9611,27.969,4600.0
2005-12-15 14:35:00,35.14,35.14,35.11,35.12,12000.0,27.969,27.969,27.9452,27.9531,12000.0
2005-12-15 14:40:00,35.11,35.12,35.04,35.05,27800.0,27.9452,27.9531,27.8895,27.8974,27800.0
2005-12-15 14:45:00,35.04,35.05,35.0,35.01,16600.0,27.8895,27.8974,27.8576,27.8656,16600.0
2005-12-15 14:50:00,35.0,35.0,34.99,35.0,7800.0,27.8576,27.8576,27.8497,27.8576,7800.0
2005-12-15 14:55:00,34.99,35.09,34.99,35.09,12900.0,27.8497,27.9292,27.8497,27.9292,12900.0
2005-12-15 15:00:00,35.08,35.13,35.07,35.13,16500.0,27.9213,27.9611,27.9133,27.9611,16500.0
2005-12-15 15:05:00,35.14,35.16,35.13,35.14,9300.0,27.969,27.985,27.9611,27.969,9300.0
2005-12-15 15:10:00,35.14,35.16,35.14,35.15,10700.0,27.969,27.985,27.969,27.977,10700.0
2005-12-15 15:15:00,35.15,35.17,35.15,35.16,12200.0,27.977,27.9929,27.977,27.985,12200.0
2005-12-15 15:20:00,35.16,35.2,35.15,35.19,34100.0,27.985,28.0168,27.977,28.0088,34100.0
2005-12-15 15:25:00,35.19,35.2,35.19,35.19,21400.0,28.0088,28.0168,28.0088,28.0088,21400.0
2005-12-15 15:30:00,35.19,35.21,35.19,35.21,53300.0,28.0088,28.0248,28.0088,28.0248,53300.0
2005-12-15 15:35:00,35.21,35.21,35.19,35.21,40500.0,28.0248,28.0248,28.0088,28.0248,40500.0
2005-12-15 15:40:00,35.22,35.28,35.2,35.27,27900.0,28.0327,28.0805,28.0168,28.0725,27900.0
2005-12-15 15:45:00,35.26,35.27,35.25,35.26,13800.0,28.0646,28.0725,28.0566,28.0646,13800.0
2005-12-15 15:50:00,35.27,35.34,35.26,35.32,43200.0,28.0725,28.1282,28.0646,28.1123,43200.0
2005-12-15 15:55:00,35.32,35.32,35.31,35.31,38000.0,28.1123,28.1123,28.1044,28.1044,38000.0
2005-12-16 09:30:00,35.37,35.4,35.34,35.38,154700.0,28.231,28.2549,28.207,28.2389,154700.0
2005-12-16 09:35:00,35.38,35.39,35.34,35.35,1700.0,28.2389,28.2469,28.207,28.215,1700.0
2005-12-16 09:40:00,35.35,35.36,35.15,35.18,8200.0,28.215,28.223,28.0554,28.0793,8200.0
2005-12-16 09:45:00,35.18,35.26,35.1,35.23,9900.0,28.0793,28.1432,28.0155,28.1192,9900.0
2005-12-16 09:50:00,35.26,35.35,35.26,35.3,6300.0,28.1432,28.215,28.1432,28.1751,6300.0
2005-12-16 09:55:00,35.3,35.43,35.3,35.42,39800.0,28.1751,28.2789,28.1751,28.2709,39800.0
2005-12-16 10:00:00,35.41,35.43,35.4,35.4,4200.0,28.2629,28.2789,28.2549,28.2549,4200.0
2005-12-16 10:05:00,35.41,35.42,35.4,35.4,3300.0,28.2629,28.2709,28.2549,28.2549,3300.0
2005-12-16 10:10:00,35.4,35.47,35.39,35.47,3400.0,28.2549,28.3108,28.2469,28.3108,3400.0
2005-12-16 10:15:00,35.47,35.5,35.43,35.48,5900.0,28.3108,28.3347,28.2789,28.3188,5900.0
2005-12-16 10:20:00,35.48,35.48,35.43,35.44,3200.0,28.3188,28.3188,28.2789,28.2868,3200.0
2005-12-16 10:25:00,35.44,35.45,35.44,35.45,1700.0,28.2868,28.2948,28.2868,28.2948,1700.0
2005-12-16 10:30:00,35.43,35.43,35.39,35.4,5400.0,28.2789,28.2789,28.2469,28.2549,5400.0
2005-12-16 10:35:00,35.4,35.41,35.4,35.41,2400.0,28.2549,28.2629,28.2549,28.2629,2400.0
2005-12-16 10:40:00,35.41,35.44,35.41,35.41,3700.0,28.2629,28.2868,28.2629,28.2629,3700.0
2005-12-16 10:45:00,35.42,35.48,35.42,35.48,6400.0,28.2709,28.3188,28.2709,28.3188,6400.0
2005-12-16 10:50:00,35.48,35.53,35.47,35.48,7400.0,28.3188,28.3587,28.3108,28.3188,7400.0
2005-12-16 10:55:00,35.49,35.54,35.49,35.54,16700.0,28.3267,28.3667,28.3267,28.3667,16700.0
2005-12-16 11:00:00,35.55,35.59,35.55,35.56,12500.0,28.3746,28.4066,28.3746,28.3826,12500.0
2005-12-16 11:05:00,35.56,35.57,35.55,35.56,5900.0,28.3826,28.3906,28.3746,28.3826,5900.0
2005-12-16 11:10:00,35.57,35.59,35.56,35.57,5300.0,28.3906,28.4066,28.3826,28.3906,5300.0
2005-12-16 11:15:00,35.57,35.63,35.57,35.62,10500.0,28.3906,28.4385,28.3906,28.4305,10500.0
2005-12-16 11:20:00,35.62,35.62,35.62,35.62,8600.0,28.4305,28.4305,28.4305,28.4305,8600.0
2005-12-16 11:25:00,35.62,35.62,35.58,35.58,12600.0,28.4305,28.4305,28.3986,28.3986,12600.0
2005-12-16 11:30:00,35.57,35.57,35.53,35.55,10800.0,28.3906,28.3906,28.3587,28.3746,10800.0
2005-12-16 11:35:00,35.6,35.61,35.58,35.6,25400.0,28.4145,28.4225,28.3986,28.4145,25400.0
2005-12-16 11:40:00,35.61,35.61,35.6,35.61,9500.0,28.4225,28.4225,28.4145,28.4225,9500.0
2005-12-16 11:45:00,35.6,35.61,35.59,35.59,11800.0,28.4145,28.4225,28.4066,28.4066,11800.0
2005-12-16 11:50:00,35.59,35.6,35.55,35.57,7600.0,28.4066,28.4145,28.3746,28.3906,7600.0
2005-12-16 11:55:00,35.53,35.55,35.53,35.54,3700.0,28.3587,28.3746,28.3587,28.3667,3700.0
2005-12-16 12:00:00,35.53,35.54,35.53,35.54,2000.0,28.3587,28.3667,28.3587,28.3667,2000.0
2005-12-16 12:05:00,35.54,35.56,35.54,35.56,7300.0,28.3667,28.3826,28.3667,28.3826,7300.0
2005-12-16 12:10:00,35.56,35.57,35.55,35.57,7400.0,28.3826,28.3906,28.3746,28.3906,7400.0
2005-12-16 12:15:00,35.57,35.57,35.56,35.57,5400.0,28.3906,28.3906,28.3826,28.3906,5400.0
2005-12-16 12:20:00,35.56,35.57,35.53,35.54,5400.0,28.3826,28.3906,28.3587,28.3667,5400.0
2005-12-16 12:25:00,35.54,35.54,35.53,35.53,8500.0,28.3667,28.3667,28.3587,28.3587,8500.0
2005-12-16 12:30:00,35.54,35.54,35.48,35.54,25500.0,28.3667,28.3667,28.3188,28.3667,25500.0
2005-12-16 12:35:00,35.54,35.64,35.54,35.64,19200.0,28.3667,28.4465,28.3667,28.4465,19200.0
2005-12-16 12:40:00,35.62,35.63,35.6,35.6,8700.0,28.4305,28.4385,28.4145,28.4145,8700.0
2005-12-16 12:45:00,35.6,35.66,35.6,35.66,24800.0,28.4145,28.4624,28.4145,28.4624,24800.0
2005-12-16 12:50:00,35.66,35.68,35.66,35.67,27500.0,28.4624,28.4784,28.4624,28.4704,27500.0
2005-12-16 12:55:00,35.67,35.68,35.67,35.67,8000.0,28.4704,28.4784,28.4704,28.4704,8000.0
2005-12-16 13:00:00,35.67,35.68,35.67,35.68,7400.0,28.4704,28.4784,28.4704,28.4784,7400.0
2005-12-16 13:05:00,35.67,35.7,35.64,35.68,24400.0,28.4704,28.4944,28.4465,28.4784,24400.0
2005-12-16 13:10:00,35.67,35.67,35.65,35.67,10300.0,28.4704,28.4704,28.4545,28.4704,10300.0
2005-12-16 13:15:00,35.67,35.67,35.64,35.66,7400.0,28.4704,28.4704,28.4465,28.4624,7400.0
2005-12-16 13:20:00,35.66,35.66,35.65,35.66,9500.0,28.4624,28.4624,28.4545,28.4624,9500.0
2005-12-16 13:25:00,35.66,35.66,35.63,35.63,10100.0,28.4624,28.4624,28.4385,28.4385,10100.0
2005-12-16 13:30:00,35.66,35.66,35.64,35.64,2800.0,28.4624,28.4624,28.4465,28.4465,2800.0
2005-12-16 13:35:00,35.64,35.69,35.64,35.68,43800.0,28.4465,28.4864,28.4465,28.4784,43800.0
2005-12-16 13:40:00,35.67,35.67,35.67,35.67,1000.0,28.4704,28.4704,28.4704,28.4704,1000.0
2005-12-16 13:45:00,35.67,35.67,35.63,35.64,10400.0,28.4704,28.4704,28.4385,28.4465,10400.0
2005-12-16 13:50:00,35.64,35.64,35.63,35.64,15800.0,28.4465,28.4465,28.4385,28.4465,15800.0
2005-12-16 13:55:00,35.63,35.64,35.63,35.64,13400.0,28.4385,28.4465,28.4385,28.4465,13400.0
2005-12-16 14:00:00,35.64,35.64,35.6,35.61,11500.0,28.4465,28.4465,28.4145,28.4225,11500.0
2005-12-16 14:05:00,35.61,35.62,35.61,35.62,12200.0,28.4225,28.4305,28.4225,28.4305,12200.0
2005-12-16 14:10:00,35.62,35.63,35.62,35.62,10200.0,28.4305,28.4385,28.4305,28.4305,10200.0
2005-12-16 14:15:00,35.63,35.64,35.63,35.63,6200.0,28.4385,28.4465,28.4385,28.4385,6200.0
2005-12-16 14:20:00,35.63,35.67,35.63,35.67,16200.0,28.4385,28.4704,28.4385,28.4704,16200.0
2005-12-16 14:25:00,35.67,35.67,35.58,35.58,23300.0,28.4704,28.4704,28.3986,28.3986,23300.0
2005-12-16 14:30:00,35.58,35.67,35.56,35.67,34500.0,28.3986,28.4704,28.3826,28.4704,34500.0
2005-12-16 14:35:00,35.67,35.68,35.67,35.68,22700.0,28.4704,28.4784,28.4704,28.4784,22700.0
2005-12-16 14:40:00,35.68,35.68,35.67,35.68,6000.0,28.4784,28.4784,28.4704,28.4784,6000.0
2005-12-16 14:45:00,35.67,35.69,35.6,35.69,25700.0,28.4704,28.4864,28.4145,28.4864,25700.0
2005-12-16 14:50:00,35.69,35.75,35.69,35.75,48100.0,28.4864,28.5343,28.4864,28.5343,48100.0
2005-12-16 14:55:00,35.75,35.75,35.69,35.69,11800.0,28.5343,28.5343,28.4864,28.4864,11800.0
2005-12-16 15:00:00,35.7,35.7,35.66,35.66,35900.0,28.4944,28.4944,28.4624,28.4624,35900.0
2005-12-16 15:05:00,35.68,35.69,35.68,35.69,22300.0,28.4784,28.4864,28.4784,28.4864,22300.0
2005-12-16 15:10:00,35.69,35.7,35.67,35.7,27700.0,28.4864,28.4944,28.4704,28.4944,27700.0
2005-12-16 15:15:00,35.7,35.71,35.69,35.7,19000.0,28.4944,28.5023,28.4864,28.4944,19000.0
2005-12-16 15:20:00,35.7,35.71,35.69,35.7,20900.0,28.4944,28.5023,28.4864,28.4944,20900.0
2005-12-16 15:25:00,35.7,35.71,35.7,35.71,2900.0,28.4944,28.5023,28.4944,28.5023,2900.0
2005-12-16 15:30:00,35.7,35.72,35.7,35.71,34200.0,28.4944,28.5103,28.4944,28.5023,34200.0
2005-12-16 15:35:00,35.72,35.75,35.71,35.73,33000.0,28.5103,28.5343,28.5023,28.5183,33000.0
2005-12-16 15:40:00,35.73,35.73,35.71,35.72,21500.0,28.5183,28.5183,28.5023,28.5103,21500.0
2005-12-16 15:45:00,35.73,35.73,35.7,35.71,22700.0,28.5183,28.5183,28.4944,28.5023,22700.0
2005-12-16 15:50:00,35.71,35.71,35.68,35.7,55800.0,28.5023,28.5023,28.4784,28.4944,55800.0
2005-12-16 15:55:00,35.7,35.7,35.7,35.7,28500.0,28.4944,28.4944,28.4944,28.4944,28500.0
2005-12-19 09:35:00,35.1,35.25,35.1,35.18,44300.0,28.0155,28.1352,28.0155,28.0793,44300.0
2005-12-19 09:40:00,35.2,35.33,35.17,35.22,10300.0,28.0953,28.199,28.0713,28.1112,10300.0
2005-12-19 09:45:00,35.2,35.21,35.16,35.21,6200.0,28.0953,28.1033,28.0634,28.1033,6200.0
2005-12-19 09:50:00,35.21,35.3,35.12,35.3,12000.0,28.1033,28.1751,28.0314,28.1751,12000.0
2005-12-19 09:55:00,35.3,35.42,35.3,35.34,9000.0,28.1751,28.2709,28.1751,28.207,9000.0
2005-12-19 10:00:00,35.4,35.42,35.38,35.41,8600.0,28.2549,28.2709,28.2389,28.2629,8600.0
2005-12-19 10:05:00,35.41,35.46,35.4,35.46,7500.0,28.2629,28.3028,28.2549,28.3028,7500.0
2005-12-19 10:10:00,35.47,35.5,35.47,35.49,4100.0,28.3108,28.3347,28.3108,28.3267,4100.0
2005-12-19 10:15:00,35.5,35.55,35.5,35.55,12200.0,28.3347,28.3746,28.3347,28.3746,12200.0
2005-12-19 10:20:00,35.55,35.55,35.53,35.54,6200.0,28.3746,28.3746,28.3587,28.3667,6200.0
2005-12-19 10:25:00,35.55,35.55,35.54,35.54,3800.0,28.3746,28.3746,28.3667,28.3667,3800.0
2005-12-19 10:30:00,35.54,35.56,35.54,35.55,14400.0,28.3667,28.3826,28.3667,28.3746,14400.0
2005-12-19 10:35:00,35.55,35.55,35.5,35.5,8700.0,28.3746,28.3746,28.3347,28.3347,8700.0
2005-12-19 10:40:00,35.5,35.51,35.49,35.5,9400.0,28.3347,28.3427,28.3267,28.3347,9400.0
2005-12-19 10:45:00,35.5,35.53,35.49,35.53,8100.0,28.3347,28.3587,28.3267,28.3587,8100.0
2005-12-19 10:50:00,35.53,35.53,35.49,35.49,8400.0,28.3587,28.3587,28.3267,28.3267,8400.0
2005-12-19 10:55:00,35.49,35.5,35.49,35.5,2100.0,28.3267,28.3347,28.3267,28.3347,2100.0
2005-12-19 11:00:00,35.5,35.5,35.49,35.5,5100.0,28.3347,28.3347,28.3267,28.3347,5100.0
2005-12-19 11:05:00,35.49,35.5,35.49,35.49,7000.0,28.3267,28.3347,28.3267,28.3267,7000.0
2005-12-19 11:10:00,35.5,35.51,35.49,35.5,11400.0,28.3347,28.3427,28.3267,28.3347,11400.0
2005-12-19 11:15:00,35.51,35.53,35.5,35.52,8500.0,28.3427,28.3587,28.3347,28.3507,8500.0
2005-12-19 11:20:00,35.52,35.53,35.52,35.53,3200.0,28.3507,28.3587,28.3507,28.3587,3200.0
2005-12-19 11:25:00,35.53,35.53,35.52,35.53,4800.0,28.3587,28.3587,28.3507,28.3587,4800.0
2005-12-19 11:30:00,35.53,35.53,35.52,35.53,10900.0,28.3587,28.3587,28.3507,28.3587,10900.0
2005-12-19 11:35:00,35.53,35.53,35.52,35.53,6400.0,28.3587,28.3587,28.3507,28.3587,6400.0
2005-12-19 11:40:00,35.52,35.53,35.51,35.51,7800.0,28.3507,28.3587,28.3427,28.3427,7800.0
2005-12-19 11:45:00,35.52,35.55,35.52,35.55,7000.0,28.3507,28.3746,28.3507,28.3746,7000.0
2005-12-19 11:50:00,35.55,35.57,35.54,35.56,11800.0,28.3746,28.3906,28.3667,28.3826,11800.0
2005-12-19 11:55:00,35.55,35.56,35.55,35.56,3800.0,28.3746,28.3826,28.3746,28.3826,3800.0
2005-12-19 12:00:00,35.56,35.56,35.54,35.55,10600.0,28.3826,28.3826,28.3667,28.3746,10600.0
2005-12-19 12:05:00,35.54,35.54,35.51,35.54,8700.0,28.3667,28.3667,28.3427,28.3667,8700.0
2005-12-19 12:10:00,35.54,35.54,35.54,35.54,3000.0,28.3667,28.3667,28.3667,28.3667,3000.0
2005-12-19 12:15:00,35.53,35.53,35.45,35.45,7100.0,28.3587,28.3587,28.2948,28.2948,7100.0
2005-12-19 12:20:00,35.45,35.45,35.43,35.43,4200.0,28.2948,28.2948,28.2789,28.2789,4200.0
2005-12-19 12:25:00,35.44,35.46,35.43,35.45,48600.0,28.2868,28.3028,28.2789,28.2948,48600.0
2005-12-19 12:30:00,35.45,35.5,35.45,35.5,7100.0,28.2948,28.3347,28.2948,28.3347,7100.0
2005-12-19 12:35:00,35.51,35.51,35.49,35.49,21500.0,28.3427,28.3427,28.3267,28.3267,21500.0
2005-12-19 12:40:00,35.49,35.51,35.48,35.51,8000.0,28.3267,28.3427,28.3188,28.3427,8000.0
2005-12-19 12:45:00,35.51,35.53,35.51,35.53,2600.0,28.3427,28.3587,28.3427,28.3587,2600.0
2005-12-19 12:50:00,35.53,35.55,35.53,35.55,2300.0,28.3587,28.3746,28.3587,28.3746,2300.0
2005-12-19 12:55:00,35.55,35.55,35.54,35.55,2100.0,28.3746,28.3746,28.3667,28.3746,2100.0
2005-12-19 13:00:00,35.54,35.56,35.53,35.55,16300.0,28.3667,28.3826,28.3587,28.3746,16300.0
2005-12-19 13:05:00,35.55,35.56,35.54,35.56,15100.0,28.3746,28.3826,28.3667,28.3826,15100.0
2005-12-19 13:10:00,35.56,35.58,35.56,35.58,7000.0,28.3826,28.3986,28.3826,28.3986,7000.0
2005-12-19 13:15:00,35.58,35.58,35.57,35.58,6800.0,28.3986,28.3986,28.3906,28.3986,6800.0
2005-12-19 13:20:00,35.58,35.59,35.58,35.58,3600.0,28.3986,28.4066,28.3986,28.3986,3600.0
2005-12-19 13:25:00,35.59,35.59,35.58,35.59,6300.0,28.4066,28.4066,28.3986,28.4066,6300.0
2005-12-19 13:30:00,35.59,35.6,35.59,35.59,20300.0,28.4066,28.4145,28.4066,28.4066,20300.0
2005-12-19 13:35:00,35.6,35.62,35.59,35.61,15800.0,28.4145,28.4305,28.4066,28.4225,15800.0
2005-12-19 13:40:00,35.61,35.61,35.55,35.55,9300.0,28.4225,28.4225,28.3746,28.3746,9300.0
2005-12-19 13:45:00,35.56,35.6,35.55,35.57,23800.0,28.3826,28.4145,28.3746,28.3906,23800.0
2005-12-19 13:50:00,35.57,35.59,35.57,35.58,13100.0,28.3906,28.4066,28.3906,28.3986,13100.0
2005-12-19 13:55:00,35.58,35.61,35.58,35.61,4600.0,28.3986,28.4225,28.3986,28.4225,4600.0
2005-12-19 14:00:00,35.61,35.61,35.57,35.57,10900.0,28.4225,28.4225,28.3906,28.3906,10900.0
2005-12-19 14:05:00,35.56,35.56,35.54,35.55,9700.0,28.3826,28.3826,28.3667,28.3746,9700.0
2005-12-19 14:10:00,35.54,35.57,35.54,35.56,12900.0,28.3667,28.3906,28.3667,28.3826,12900.0
2005-12-19 14:15:00,35.56,35.56,35.51,35.54,12800.0,28.3826,28.3826,28.3427,28.3667,12800.0
2005-12-19 14:20:00,35.54,35.54,35.51,35.52,5400.0,28.3667,28.3667,28.3427,28.3507,5400.0
2005-12-19 14:25:00,35.52,35.55,35.48,35.54,18000.0,28.3507,28.3746,28.3188,28.3667,18000.0
2005-12-19 14:30:00,35.54,35.57,35.54,35.57,15600.0,28.3667,28.3906,28.3667,28.3906,15600.0
2005-12-19 14:35:00,35.57,35.57,35.56,35.56,5700.0,28.3906,28.3906,28.3826,28.3826,5700.0
2005-12-19 14:40:00,35.57,35.57,35.55,35.56,7600.0,28.3906,28.3906,28.3746,28.3826,7600.0
2005-12-19 14:45:00,35.56,35.56,35.55,35.55,6400.0,28.3826,28.3826,28.3746,28.3746,6400.0
2005-12-19 14:50:00,35.56,35.6,35.56,35.57,18400.0,28.3826,28.4145,28.3826,28.3906,18400.0
2005-12-19 14:55:00,35.57,35.57,35.57,35.57,4000.0,28.3906,28.3906,28.3906,28.3906,4000.0
2005-12-19 15:00:00,35.57,35.58,35.57,35.58,12300.0,28.3906,28.3986,28.3906,28.3986,12300.0
2005-12-19 15:05:00,35.58,35.59,35.57,35.57,18500.0,28.3986,28.4066,28.3906,28.3906,18500.0
2005-12-19 15:10:00,35.57,35.58,35.53,35.55,11000.0,28.3906,28.3986,28.3587,28.3746,11000.0
2005-12-19 15:15:00,35.54,35.55,35.52,35.54,30400.0,28.3667,28.3746,28.3507,28.3667,30400.0
2005-12-19 15:20:00,35.55,35.55,35.5,35.52,11400.0,28.3746,28.3746,28.3347,28.3507,11400.0
2005-12-19 15:25:00,35.52,35.53,35.52,35.52,19200.0,28.3507,28.3587,28.3507,28.3507,19200.0
2005-12-19 15:30:00,35.52,35.53,35.49,35.49,11000.0,28.3507,28.3587,28.3267,28.3267,11000.0
2005-12-19 15:35:00,35.5,35.51,35.48,35.49,17000.0,28.3347,28.3427,28.3188,28.3267,17000.0
2005-12-19 15:40:00,35.49,35.5,35.46,35.47,13000.0,28.3267,28.3347,28.3028,28.3108,13000.0
2005-12-19 15:45:00,35.47,35.48,35.46,35.48,18600.0,28.3108,28.3188,28.3028,28.3188,18600.0
2005-12-19 15:50:00,35.48,35.48,35.43,35.46,25500.0,28.3188,28.3188,28.2789,28.3028,25500.0
2005-12-19 15:55:00,35.46,35.47,35.41,35.42,27200.0,28.3028,28.3108,28.2629,28.2709,27200.0
2005-12-20 09:30:00,35.5,35.5,35.4,35.46,5100.0,28.3347,28.3347,28.2549,28.3028,5100.0
2005-12-20 09:35:00,35.46,35.56,35.46,35.53,7000.0,28.3028,28.3826,28.3028,28.3587,7000.0
2005-12-20 09:40:00,35.53,35.53,35.48,35.48,2300.0,28.3587,28.3587,28.3188,28.3188,2300.0
2005-12-20 09:45:00,35.49,35.52,35.45,35.46,6600.0,28.3267,28.3507,28.2948,28.3028,6600.0
2005-12-20 09:50:00,35.47,35.49,35.47,35.48,3900.0,28.3108,28.3267,28.3108,28.3188,3900.0
2005-12-20 09:55:00,35.48,35.51,35.48,35.51,1100.0,28.3188,28.3427,28.3188,28.3427,1100.0
2005-12-20 10:00:00,35.5,35.51,35.45,35.51,2700.0,28.3347,28.3427,28.2948,28.3427,2700.0
2005-12-20 10:05:00,35.5,35.6,35.5,35.6,6700.0,28.3347,28.4145,28.3347,28.4145,6700.0
2005-12-20 10:10:00,35.6,35.6,35.58,35.59,2500.0,28.4145,28.4145,28.3986,28.4066,2500.0
2005-12-20 10:15:00,35.59,35.6,35.55,35.59,9800.0,28.4066,28.4145,28.3746,28.4066,9800.0
2005-12-20 10:20:00,35.58,35.59,35.57,35.57,4500.0,28.3986,28.4066,28.3906,28.3906,4500.0
2005-12-20 10:25:00,35.57,35.59,35.56,35.56,8700.0,28.3906,28.4066,28.3826,28.3826,8700.0
2005-12-20 10:30:00,35.56,35.59,35.55,35.59,5400.0,28.3826,28.4066,28.3746,28.4066,5400.0
2005-12-20 10:35:00,35.59,35.6,35.58,35.6,8800.0,28.4066,28.4145,28.3986,28.4145,8800.0
2005-12-20 10:40:00,35.6,35.63,35.59,35.59,7900.0,28.4145,28.4385,28.4066,28.4066,7900.0
2005-12-20 10:45:00,35.58,35.58,35.55,35.56,6800.0,28.3986,28.3986,28.3746,28.3826,6800.0
2005-12-20 10:50:00,35.58,35.6,35.57,35.59,3800.0,28.3986,28.4145,28.3906,28.4066,3800.0
2005-12-20 10:55:00,35.6,35.68,35.59,35.67,8500.0,28.4145,28.4784,28.4066,28.4704,8500.0
2005-12-20 11:00:00,35.67,35.73,35.67,35.73,11100.0,28.4704,28.5183,28.4704,28.5183,11100.0
2005-12-20 11:05:00,35.73,35.73,35.71,35.71,3000.0,28.5183,28.5183,28.5023,28.5023,3000.0
2005-12-20 11:10:00,35.71,35.72,35.7,35.7,6600.0,28.5023,28.5103,28.4944,28.4944,6600.0
2005-12-20 11:15:00,35.7,35.71,35.7,35.71,5200.0,28.4944,28.5023,28.4944,28.5023,5200.0
2005-12-20 11:20:00,35.71,35.74,35.69,35.69,10500.0,28.5023,28.5263,28.4864,28.4864,10500.0
2005-12-20 11:25:00,35.69,35.7,35.69,35.7,6000.0,28.4864,28.4944,28.4864,28.4944,6000.0
2005-12-20 11:30:00,35.69,35.7,35.69,35.69,4700.0,28.4864,28.4944,28.4864,28.4864,4700.0
2005-12-20 11:35:00,35.7,35.7,35.63,35.64,16500.0,28.4944,28.4944,28.4385,28.4465,16500.0
2005-12-20 11:40:00,35.64,35.64,35.63,35.63,900.0,28.4465,28.4465,28.4385,28.4385,900.0
2005-12-20 11:45:00,35.64,35.64,35.58,35.58,6600.0,28.4465,28.4465,28.3986,28.3986,6600.0
2005-12-20 11:50:00,35.59,35.6,35.59,35.59,5100.0,28.4066,28.4145,28.4066,28.4066,5100.0
2005-12-20 11:55:00,35.6,35.62,35.6,35.6,4400.0,28.4145,28.4305,28.4145,28.4145,4400.0
2005-12-20 12:00:00,35.6,35.6,35.59,35.6,2000.0,28.4145,28.4145,28.4066,28.4145,2000.0
2005-12-20 12:05:00,35.6,35.6,35.59,35.59,5400.0,28.4145,28.4145,28.4066,28.4066,5400.0
2005-12-20 12:10:00,35.6,35.62,35.59,35.62,8000.0,28.4145,28.4305,28.4066,28.4305,8000.0
2005-12-20 12:15:00,35.61,35.62,35.6,35.62,5900.0,28.4225,28.4305,28.4145,28.4305,5900.0
2005-12-20 12:20:00,35.62,35.71,35.61,35.7,3700.0,28.4305,28.5023,28.4225,28.4944,3700.0
2005-12-20 12:25:00,35.7,35.71,35.7,35.71,4000.0,28.4944,28.5023,28.4944,28.5023,4000.0
2005-12-20 12:30:00,35.71,35.74,35.7,35.74,2400.0,28.5023,28.5263,28.4944,28.5263,2400.0
2005-12-20 12:35:00,35.74,35.74,35.73,35.73,2800.0,28.5263,28.5263,28.5183,28.5183,2800.0
2005-12-20 12:40:00,35.74,35.74,35.72,35.72,4200.0,28.5263,28.5263,28.5103,28.5103,4200.0
2005-12-20 12:45:00,35.72,35.73,35.69,35.69,3800.0,28.5103,28.5183,28.4864,28.4864,3800.0
2005-12-20 12:50:00,35.69,35.7,35.69,35.7,2900.0,28.4864,28.4944,28.4864,28.4944,2900.0
2005-12-20 12:55:00,35.7,35.73,35.69,35.72,11100.0,28.4944,28.5183,28.4864,28.5103,11100.0
2005-12-20 13:00:00,35.74,35.77,35.73,35.76,9400.0,28.5263,28.5502,28.5183,28.5422,9400.0
2005-12-20 13:05:00,35.76,35.77,35.76,35.76,3100.0,28.5422,28.5502,28.5422,28.5422,3100.0
2005-12-20 13:10:00,35.76,35.76,35.73,35.73,4100.0,28.5422,28.5422,28.5183,28.5183,4100.0
2005-12-20 13:15:00,35.74,35.74,35.73,35.74,4000.0,28.5263,28.5263,28.5183,28.5263,4000.0
2005-12-20 13:20:00,35.74,35.74,35.73,35.74,3000.0,28.5263,28.5263,28.5183,28.5263,3000.0
2005-12-20 13:25:00,35.74,35.77,35.73,35.77,5000.0,28.5263,28.5502,28.5183,28.5502,5000.0
2005-12-20 13:30:00,35.76,35.77,35.73,35.74,6200.0,28.5422,28.5502,28.5183,28.5263,6200.0
2005-12-20 13:35:00,35.74,35.76,35.73,35.76,2500.0,28.5263,28.5422,28.5183,28.5422,2500.0
2005-12-20 13:40:00,35.75,35.76,35.7,35.7,11500.0,28.5343,28.5422,28.4944,28.4944,11500.0
2005-12-20 13:45:00,35.71,35.73,35.71,35.73,3600.0,28.5023,28.5183,28.5023,28.5183,3600.0
2005-12-20 13:50:00,35.73,35.73,35.72,35.72,3000.0,28.5183,28.5183,28.5103,28.5103,3000.0
2005-12-20 13:55:00,35.71,35.72,35.71,35.71,5000.0,28.5023,28.5103,28.5023,28.5023,5000.0
2005-12-20 14:00:00,35.71,35.72,35.64,35.65,7700.0,28.5023,28.5103,28.4465,28.4545,7700.0
2005-12-20 14:05:00,35.64,35.65,35.63,35.64,6900.0,28.4465,28.4545,28.4385,28.4465,6900.0
2005-12-20 14:10:00,35.64,35.64,35.57,35.57,15700.0,28.4465,28.4465,28.3906,28.3906,15700.0
2005-12-20 14:15:00,35.57,35.63,35.56,35.63,9100.0,28.3906,28.4385,28.3826,28.4385,9100.0
2005-12-20 14:20:00,35.63,35.68,35.62,35.67,6000.0,28.4385,28.4784,28.4305,28.4704,6000.0
2005-12-20 14:25:00,35.68,35.68,35.65,35.65,4400.0,28.4784,28.4784,28.4545,28.4545,4400.0
2005-12-20 14:30:00,35.65,35.66,35.65,35.65,3600.0,28.4545,28.4624,28.4545,28.4545,3600.0
2005-12-20 14:35:00,35.65,35.66,35.65,35.65,4300.0,28.4545,28.4624,28.4545,28.4545,4300.0
2005-12-20 14:40:00,35.66,35.71,35.65,35.71,12400.0,28.4624,28.5023,28.4545,28.5023,12400.0
2005-12-20 14:45:00,35.71,35.71,35.69,35.7,9300.0,28.5023,28.5023,28.4864,28.4944,9300.0
2005-12-20 14:50:00,35.69,35.69,35.65,35.66,7600.0,28.4864,28.4864,28.4545,28.4624,7600.0
2005-12-20 14:55:00,35.66,35.67,35.64,35.67,8200.0,28.4624,28.4704,28.4465,28.4704,8200.0
2005-12-20 15:00:00,35.67,35.7,35.67,35.67,6000.0,28.4704,28.4944,28.4704,28.4704,6000.0
2005-12-20 15:05:00,35.68,35.68,35.65,35.65,5500.0,28.4784,28.4784,28.4545,28.4545,5500.0
2005-12-20 15:10:00,35.65,35.66,35.65,35.65,3300.0,28.4545,28.4624,28.4545,28.4545,3300.0
2005-12-20 15:15:00,35.66,35.66,35.65,35.65,7100.0,28.4624,28.4624,28.4545,28.4545,7100.0
2005-12-20 15:20:00,35.65,35.66,35.61,35.61,6500.0,28.4545,28.4624,28.4225,28.4225,6500.0
2005-12-20 15:25:00,35.61,35.62,35.56,35.57,15000.0,28.4225,28.4305,28.3826,28.3906,15000.0
2005-12-20 15:30:00,35.57,35.58,35.53,35.54,8100.0,28.3906,28.3986,28.3587,28.3667,8100.0
2005-12-20 15:35:00,35.54,35.56,35.53,35.55,7600.0,28.3667,28.3826,28.3587,28.3746,7600.0
2005-12-20 15:40:00,35.55,35.56,35.55,35.56,10000.0,28.3746,28.3826,28.3746,28.3826,10000.0
2005-12-20 15:45:00,35.57,35.57,35.55,35.56,10600.0,28.3906,28.3906,28.3746,28.3826,10600.0
2005-12-20 15:50:00,35.55,35.55,35.53,35.53,8300.0,28.3746,28.3746,28.3587,28.3587,8300.0
2005-12-20 15:55:00,35.52,35.53,35.51,35.52,16700.0,28.3507,28.3587,28.3427,28.3507,16700.0
2005-12-21 09:30:00,35.62,35.74,35.62,35.74,15600.0,28.4305,28.5263,28.4305,28.5263,15600.0
2005-12-21 09:35:00,35.74,35.8,35.74,35.8,3000.0,28.5263,28.5742,28.5263,28.5742,3000.0
2005-12-21 09:40:00,35.8,35.8,35.74,35.8,7900.0,28.5742,28.5742,28.5263,28.5742,7900.0
2005-12-21 09:45:00,35.8,35.87,35.8,35.82,1800.0,28.5742,28.63,28.5742,28.5901,1800.0
2005-12-21 09:50:00,35.82,35.83,35.8,35.82,7700.0,28.5901,28.5981,28.5742,28.5901,7700.0
2005-12-21 09:55:00,35.83,35.84,35.83,35.84,5700.0,28.5981,28.6061,28.5981,28.6061,5700.0
2005-12-21 10:00:00,35.85,35.9,35.84,35.86,6200.0,28.6141,28.654,28.6061,28.6221,6200.0
2005-12-21 10:05:00,35.86,35.87,35.86,35.86,2800.0,28.6221,28.63,28.6221,28.6221,2800.0
2005-12-21 10:10:00,35.85,35.87,35.85,35.87,1900.0,28.6141,28.63,28.6141,28.63,1900.0
2005-12-21 10:15:00,35.87,35.88,35.86,35.88,11800.0,28.63,28.638,28.6221,28.638,11800.0
2005-12-21 10:20:00,35.88,35.94,35.88,35.94,12500.0,28.638,28.6859,28.638,28.6859,12500.0
2005-12-21 10:25:00,35.95,35.95,35.94,35.95,9800.0,28.6939,28.6939,28.6859,28.6939,9800.0
2005-12-21 10:30:00,35.95,35.95,35.92,35.92,4900.0,28.6939,28.6939,28.67,28.67,4900.0
2005-12-21 10:35:00,35.93,35.93,35.91,35.92,2800.0,28.6779,28.6779,28.662,28.67,2800.0
2005-12-21 10:40:00,35.92,35.92,35.91,35.91,8400.0,28.67,28.67,28.662,28.662,8400.0
2005-12-21 10:45:00,35.92,35.99,35.92,35.98,7000.0,28.67,28.7258,28.67,28.7178,7000.0
2005-12-21 10:50:00,35.98,35.99,35.98,35.99,8700.0,28.7178,28.7258,28.7178,28.7258,8700.0
2005-12-21 10:55:00,35.98,36.0,35.97,36.0,20100.0,28.7178,28.7338,28.7099,28.7338,20100.0
2005-12-21 11:00:00,36.0,36.04,36.0,36.04,5200.0,28.7338,28.7657,28.7338,28.7657,5200.0
2005-12-21 11:05:00,36.03,36.04,35.98,36.04,8300.0,28.7578,28.7657,28.7178,28.7657,8300.0
2005-12-21 11:10:00,36.04,36.04,36.03,36.03,3000.0,28.7657,28.7657,28.7578,28.7578,3000.0
2005-12-21 11:15:00,36.03,36.05,36.03,36.03,3500.0,28.7578,28.7737,28.7578,28.7578,3500.0
2005-12-21 11:20:00,36.03,36.04,36.03,36.04,2800.0,28.7578,28.7657,28.7578,28.7657,2800.0
2005-12-21 11:25:00,36.04,36.04,36.03,36.04,1900.0,28.7657,28.7657,28.7578,28.7657,1900.0
2005-12-21 11:30:00,36.04,36.04,36.03,36.04,2700.0,28.7657,28.7657,28.7578,28.7657,2700.0
2005-12-21 11:35:00,36.02,36.02,36.0,36.01,2500.0,28.7498,28.7498,28.7338,28.7418,2500.0
2005-12-21 11:40:00,36.0,36.01,36.0,36.01,3700.0,28.7338,28.7418,28.7338,28.7418,3700.0
2005-12-21 11:45:00,36.01,36.01,36.0,36.01,6100.0,28.7418,28.7418,28.7338,28.7418,6100.0
2005-12-21 11:50:00,36.01,36.01,36.0,36.01,3600.0,28.7418,28.7418,28.7338,28.7418,3600.0
2005-12-21 11:55:00,36.01,36.01,36.0,36.0,5300.0,28.7418,28.7418,28.7338,28.7338,5300.0
2005-12-21 12:00:00,36.01,36.01,35.98,35.99,29400.0,28.7418,28.7418,28.7178,28.7258,29400.0
2005-12-21 12:05:00,35.99,35.99,35.95,35.97,11100.0,28.7258,28.7258,28.6939,28.7099,11100.0
2005-12-21 12:10:00,35.98,36.0,35.98,36.0,6000.0,28.7178,28.7338,28.7178,28.7338,6000.0
2005-12-21 12:15:00,36.0,36.01,36.0,36.01,3400.0,28.7338,28.7418,28.7338,28.7418,3400.0
2005-12-21 12:20:00,36.01,36.02,36.01,36.02,2500.0,28.7418,28.7498,28.7418,28.7498,2500.0
2005-12-21 12:25:00,36.01,36.01,36.0,36.01,2200.0,28.7418,28.7418,28.7338,28.7418,2200.0
2005-12-21 12:30:00,36.01,36.01,36.0,36.01,2800.0,28.7418,28.7418,28.7338,28.7418,2800.0
2005-12-21 12:35:00,36.01,36.01,36.0,36.0,4200.0,28.7418,28.7418,28.7338,28.7338,4200.0
2005-12-21 12:40:00,36.0,36.04,36.0,36.04,7400.0,28.7338,28.7657,28.7338,28.7657,7400.0
2005-12-21 12:45:00,36.04,36.04,36.03,36.03,3000.0,28.7657,28.7657,28.7578,28.7578,3000.0
2005-12-21 12:50:00,36.03,36.04,36.03,36.04,1900.0,28.7578,28.7657,28.7578,28.7657,1900.0
2005-12-21 12:55:00,36.03,36.04,36.03,36.04,2500.0,28.7578,28.7657,28.7578,28.7657,2500.0
2005-12-21 13:00:00,36.04,36.07,36.04,36.06,5200.0,28.7657,28.7897,28.7657,28.7817,5200.0
2005-12-21 13:05:00,36.06,36.06,36.03,36.03,3400.0,28.7817,28.7817,28.7578,28.7578,3400.0
2005-12-21 13:10:00,36.03,36.03,35.98,35.99,4000.0,28.7578,28.7578,28.7178,28.7258,4000.0
2005-12-21 13:15:00,35.99,35.99,35.99,35.99,1600.0,28.7258,28.7258,28.7258,28.7258,1600.0
2005-12-21 13:20:00,35.99,35.99,35.93,35.94,11200.0,28.7258,28.7258,28.6779,28.6859,11200.0
2005-12-21 13:25:00,35.94,35.94,35.93,35.94,1400.0,28.6859,28.6859,28.6779,28.6859,1400.0
2005-12-21 13:30:00,35.95,35.95,35.84,35.85,7400.0,28.6939,28.6939,28.6061,28.6141,7400.0
2005-12-21 13:35:00,35.84,35.89,35.84,35.89,3400.0,28.6061,28.646,28.6061,28.646,3400.0
2005-12-21 13:40:00,35.89,35.9,35.89,35.9,4400.0,28.646,28.654,28.646,28.654,4400.0
2005-12-21 13:45:00,35.9,35.94,35.9,35.94,5400.0,28.654,28.6859,28.654,28.6859,5400.0
2005-12-21 13:50:00,35.93,35.93,35.91,35.91,1800.0,28.6779,28.6779,28.662,28.662,1800.0
2005-12-21 13:55:00,35.9,35.94,35.9,35.94,4700.0,28.654,28.6859,28.654,28.6859,4700.0
2005-12-21 14:00:00,35.93,35.93,35.9,35.9,5000.0,28.6779,28.6779,28.654,28.654,5000.0
2005-12-21 14:05:00,35.91,35.91,35.9,35.91,4400.0,28.662,28.662,28.654,28.662,4400.0
2005-12-21 14:10:00,35.92,35.93,35.92,35.93,3600.0,28.67,28.6779,28.67,28.6779,3600.0
2005-12-21 14:15:00,35.94,35.99,35.92,35.99,9300.0,28.6859,28.7258,28.67,28.7258,9300.0
2005-12-21 14:20:00,35.99,35.99,35.98,35.99,4600.0,28.7258,28.7258,28.7178,28.7258,4600.0
2005-12-21 14:25:00,36.0,36.02,36.0,36.02,5000.0,28.7338,28.7498,28.7338,28.7498,5000.0
2005-12-21 14:30:00,36.01,36.01,35.99,36.0,6100.0,28.7418,28.7418,28.7258,28.7338,6100.0
2005-12-21 14:35:00,36.0,36.04,36.0,36.03,3000.0,28.7338,28.7657,28.7338,28.7578,3000.0
2005-12-21 14:40:00,36.03,36.03,35.99,36.0,4000.0,28.7578,28.7578,28.7258,28.7338,4000.0
2005-12-21 14:45:00,35.99,36.0,35.99,35.99,5200.0,28.7258,28.7338,28.7258,28.7258,5200.0
2005-12-21 14:50:00,35.99,35.99,35.97,35.98,4200.0,28.7258,28.7258,28.7099,28.7178,4200.0
2005-12-21 14:55:00,35.98,35.98,35.96,35.97,5300.0,28.7178,28.7178,28.7019,28.7099,5300.0
2005-12-21 15:00:00,35.96,35.97,35.95,35.95,5500.0,28.7019,28.7099,28.6939,28.6939,5500.0
2005-12-21 15:05:00,35.95,35.96,35.95,35.95,5800.0,28.6939,28.7019,28.6939,28.6939,5800.0
2005-12-21 15:10:00,35.96,35.97,35.95,35.97,6500.0,28.7019,28.7099,28.6939,28.7099,6500.0
2005-12-21 15:15:00,35.98,36.0,35.98,36.0,11000.0,28.7178,28.7338,28.7178,28.7338,11000.0
2005-12-21 15:20:00,35.99,36.0,35.99,35.99,6100.0,28.7258,28.7338,28.7258,28.7258,6100.0
2005-12-21 15:25:00,35.99,36.0,35.98,35.98,8100.0,28.7258,28.7338,28.7178,28.7178,8100.0
2005-12-21 15:30:00,35.96,35.97,35.96,35.97,7300.0,28.7019,28.7099,28.7019,28.7099,7300.0
2005-12-21 15:35:00,35.96,36.0,35.96,35.99,7100.0,28.7019,28.7338,28.7019,28.7258,7100.0
2005-12-21 15:40:00,35.99,36.0,35.98,35.99,6800.0,28.7258,28.7338,28.7178,28.7258,6800.0
2005-12-21 15:45:00,35.99,36.03,35.99,36.03,12400.0,28.7258,28.7578,28.7258,28.7578,12400.0
2005-12-21 15:50:00,36.02,36.02,36.01,36.02,8900.0,28.7498,28.7498,28.7418,28.7498,8900.0
2005-12-21 15:55:00,36.01,36.02,36.01,36.02,11100.0,28.7418,28.7498,28.7418,28.7498,11100.0
2005-12-22 09:30:00,35.94,35.95,35.86,35.95,9500.0,28.6859,28.6939,28.6221,28.6939,9500.0
2005-12-22 09:35:00,35.96,36.0,35.89,35.98,9100.0,28.7019,28.7338,28.646,28.7178,9100.0
2005-12-22 09:40:00,35.99,36.06,35.97,35.97,8600.0,28.7258,28.7817,28.7099,28.7099,8600.0
2005-12-22 09:45:00,35.96,35.97,35.89,35.91,5700.0,28.7019,28.7099,28.646,28.662,5700.0
2005-12-22 09:50:00,35.96,36.01,35.93,35.93,11100.0,28.7019,28.7418,28.6779,28.6779,11100.0
2005-12-22 09:55:00,35.94,35.94,35.84,35.86,16300.0,28.6859,28.6859,28.6061,28.6221,16300.0
2005-12-22 10:00:00,35.84,35.86,35.77,35.81,16800.0,28.6061,28.6221,28.5502,28.5822,16800.0
2005-12-22 10:05:00,35.86,35.89,35.79,35.8,12900.0,28.6221,28.646,28.5662,28.5742,12900.0
2005-12-22 10:10:00,35.79,35.83,35.78,35.78,8400.0,28.5662,28.5981,28.5582,28.5582,8400.0
2005-12-22 10:15:00,35.78,35.8,35.76,35.76,5200.0,28.5582,28.5742,28.5422,28.5422,5200.0
2005-12-22 10:20:00,35.77,35.87,35.76,35.83,11500.0,28.5502,28.63,28.5422,28.5981,11500.0
2005-12-22 10:25:00,35.86,35.87,35.8,35.8,12100.0,28.6221,28.63,28.5742,28.5742,12100.0
2005-12-22 10:30:00,35.81,35.82,35.72,35.73,12400.0,28.5822,28.5901,28.5103,28.5183,12400.0
2005-12-22 10:35:00,35.73,35.78,35.72,35.77,13700.0,28.5183,28.5582,28.5103,28.5502,13700.0
2005-12-22 10:40:00,35.77,35.77,35.75,35.76,6700.0,28.5502,28.5502,28.5343,28.5422,6700.0
2005-12-22 10:45:00,35.76,35.76,35.73,35.73,4400.0,28.5422,28.5422,28.5183,28.5183,4400.0
2005-12-22 10:50:00,35.73,35.84,35.71,35.81,5400.0,28.5183,28.6061,28.5023,28.5822,5400.0
2005-12-22 10:55:00,35.85,35.88,35.82,35.84,5500.0,28.6141,28.638,28.5901,28.6061,5500.0
2005-12-22 11:00:00,35.83,35.89,35.83,35.88,2400.0,28.5981,28.646,28.5981,28.638,2400.0
2005-12-22 11:05:00,35.89,35.95,35.89,35.95,7000.0,28.646,28.6939,28.646,28.6939,7000.0
2005-12-22 11:10:00,35.94,36.0,35.93,35.98,3600.0,28.6859,28.7338,28.6779,28.7178,3600.0
2005-12-22 11:15:00,35.99,36.01,35.98,36.01,8200.0,28.7258,28.7418,28.7178,28.7418,8200.0
2005-12-22 11:20:00,36.01,36.03,36.0,36.01,7000.0,28.7418,28.7578,28.7338,28.7418,7000.0
2005-12-22 11:25:00,36.01,36.06,36.01,36.06,6000.0,28.7418,28.7817,28.7418,28.7817,6000.0
2005-12-22 11:30:00,36.05,36.05,36.0,36.03,2800.0,28.7737,28.7737,28.7338,28.7578,2800.0
2005-12-22 11:35:00,36.03,36.03,36.01,36.02,3400.0,28.7578,28.7578,28.7418,28.7498,3400.0
2005-12-22 11:40:00,35.99,36.02,35.98,35.98,4600.0,28.7258,28.7498,28.7178,28.7178,4600.0
2005-12-22 11:45:00,35.98,36.02,35.98,36.02,5900.0,28.7178,28.7498,28.7178,28.7498,5900.0
2005-12-22 11:50:00,36.0,36.04,35.94,36.03,13600.0,28.7338,28.7657,28.6859,28.7578,13600.0
2005-12-22 11:55:00,36.03,36.04,36.03,36.04,3400.0,28.7578,28.7657,28.7578,28.7657,3400.0
2005-12-22 12:00:00,36.04,36.04,36.0,36.01,4000.0,28.7657,28.7657,28.7338,28.7418,4000.0
2005-12-22 12:05:00,36.0,36.02,36.0,36.01,3200.0,28.7338,28.7498,28.7338,28.7418,3200.0
2005-12-22 12:10:00,36.01,36.02,36.01,36.02,3500.0,28.7418,28.7498,28.7418,28.7498,3500.0
2005-12-22 12:15:00,36.02,36.02,36.0,36.0,3400.0,28.7498,28.7498,28.7338,28.7338,3400.0
2005-12-22 12:20:00,36.0,36.02,36.0,36.0,7500.0,28.7338,28.7498,28.7338,28.7338,7500.0
2005-12-22 12:25:00,36.01,36.02,36.0,36.0,3700.0,28.7418,28.7498,28.7338,28.7338,3700.0
2005-12-22 12:30:00,36.01,36.02,35.99,35.99,4000.0,28.7418,28.7498,28.7258,28.7258,4000.0
2005-12-22 12:35:00,35.99,35.99,35.98,35.99,6600.0,28.7258,28.7258,28.7178,28.7258,6600.0
2005-12-22 12:40:00,35.98,35.99,35.95,35.95,1700.0,28.7178,28.7258,28.6939,28.6939,1700.0
2005-12-22 12:45:00,35.96,35.97,35.93,35.93,3800.0,28.7019,28.7099,28.6779,28.6779,3800.0
2005-12-22 12:50:00,35.93,35.94,35.92,35.94,3600.0,28.6779,28.6859,28.67,28.6859,3600.0
2005-12-22 12:55:00,35.94,35.97,35.93,35.97,4200.0,28.6859,28.7099,28.6779,28.7099,4200.0
2005-12-22 13:00:00,35.97,35.99,35.97,35.97,5200.0,28.7099,28.7258,28.7099,28.7099,5200.0
2005-12-22 13:05:00,35.97,35.98,35.97,35.97,2400.0,28.7099,28.7178,28.7099,28.7099,2400.0
2005-12-22 13:10:00,35.97,35.98,35.96,35.96,3800.0,28.7099,28.7178,28.7019,28.7019,3800.0
2005-12-22 13:15:00,35.96,35.97,35.96,35.96,2100.0,28.7019,28.7099,28.7019,28.7019,2100.0
2005-12-22 13:20:00,35.96,35.97,35.96,35.97,3100.0,28.7019,28.7099,28.7019,28.7099,3100.0
2005-12-22 13:25:00,35.96,35.97,35.95,35.97,16600.0,28.7019,28.7099,28.6939,28.7099,16600.0
2005-12-22 13:30:00,35.96,35.99,35.96,35.99,3100.0,28.7019,28.7258,28.7019,28.7258,3100.0
2005-12-22 13:35:00,35.98,35.98,35.97,35.97,2300.0,28.7178,28.7178,28.7099,28.7099,2300.0
2005-12-22 13:40:00,35.97,35.98,35.95,35.96,6800.0,28.7099,28.7178,28.6939,28.7019,6800.0
2005-12-22 13:45:00,35.96,35.96,35.92,35.92,3800.0,28.7019,28.7019,28.67,28.67,3800.0
2005-12-22 13:50:00,35.94,35.97,35.94,35.97,6700.0,28.6859,28.7099,28.6859,28.7099,6700.0
2005-12-22 13:55:00,35.98,35.99,35.98,35.98,5900.0,28.7178,28.7258,28.7178,28.7178,5900.0
2005-12-22 14:00:00,35.98,35.99,35.98,35.99,4000.0,28.7178,28.7258,28.7178,28.7258,4000.0
2005-12-22 14:05:00,35.99,35.99,35.97,35.99,5900.0,28.7258,28.7258,28.7099,28.7258,5900.0
2005-12-22 14:10:00,35.99,35.99,35.98,35.99,3200.0,28.7258,28.7258,28.7178,28.7258,3200.0
2005-12-22 14:15:00,35.99,35.99,35.97,35.98,5400.0,28.7258,28.7258,28.7099,28.7178,5400.0
2005-12-22 14:20:00,35.99,35.99,35.99,35.99,4700.0,28.7258,28.7258,28.7258,28.7258,4700.0
2005-12-22 14:25:00,35.99,35.99,35.98,35.98,2100.0,28.7258,28.7258,28.7178,28.7178,2100.0
2005-12-22 14:30:00,35.99,35.99,35.96,35.96,10400.0,28.7258,28.7258,28.7019,28.7019,10400.0
2005-12-22 14:35:00,35.96,35.97,35.89,35.89,23100.0,28.7019,28.7099,28.646,28.646,23100.0
2005-12-22 14:40:00,35.88,35.9,35.88,35.89,12100.0,28.638,28.654,28.638,28.646,12100.0
2005-12-22 14:45:00,35.9,35.9,35.87,35.88,9000.0,28.654,28.654,28.63,28.638,9000.0
2005-12-22 14:50:00,35.9,35.9,35.87,35.9,8900.0,28.654,28.654,28.63,28.654,8900.0
2005-12-22 14:55:00,35.9,35.9,35.89,35.89,15600.0,28.654,28.654,28.646,28.646,15600.0
2005-12-22 15:00:00,35.9,35.9,35.89,35.9,6400.0,28.654,28.654,28.646,28.654,6400.0
2005-12-22 15:05:00,35.9,35.9,35.87,35.88,7400.0,28.654,28.654,28.63,28.638,7400.0
2005-12-22 15:10:00,35.89,35.9,35.88,35.9,7900.0,28.646,28.654,28.638,28.654,7900.0
2005-12-22 15:15:00,35.9,35.9,35.89,35.9,12100.0,28.654,28.654,28.646,28.654,12100.0
2005-12-22 15:20:00,35.9,35.9,35.89,35.9,5800.0,28.654,28.654,28.646,28.654,5800.0
2005-12-22 15:25:00,35.9,35.9,35.89,35.89,10500.0,28.654,28.654,28.646,28.646,10500.0
2005-12-22 15:30:00,35.89,35.9,35.89,35.9,13500.0,28.646,28.654,28.646,28.654,13500.0
2005-12-22 15:35:00,35.9,35.9,35.87,35.87,22500.0,28.654,28.654,28.63,28.63,22500.0
2005-12-22 15:40:00,35.87,35.88,35.81,35.81,13700.0,28.63,28.638,28.5822,28.5822,13700.0
2005-12-22 15:45:00,35.82,35.83,35.77,35.77,14100.0,28.5901,28.5981,28.5502,28.5502,14100.0
2005-12-22 15:50:00,35.78,35.81,35.77,35.78,20800.0,28.5582,28.5822,28.5502,28.5582,20800.0
2005-12-22 15:55:00,35.77,35.86,35.76,35.86,31200.0,28.5502,28.6221,28.5422,28.6221,31200.0
2005-12-23 09:30:00,35.84,35.88,35.81,35.81,16200.0,28.6061,28.638,28.5822,28.5822,16200.0
2005-12-23 09:35:00,35.81,35.9,35.79,35.9,20800.0,28.5822,28.654,28.5662,28.654,20800.0
2005-12-23 09:40:00,35.9,35.9,35.8,35.8,27200.0,28.654,28.654,28.5742,28.5742,27200.0
2005-12-23 09:45:00,35.8,35.85,35.79,35.8,35500.0,28.5742,28.6141,28.5662,28.5742,35500.0
2005-12-23 09:50:00,35.81,35.84,35.76,35.77,12700.0,28.5822,28.6061,28.5422,28.5502,12700.0
2005-12-23 09:55:00,35.83,35.84,35.77,35.82,4700.0,28.5981,28.6061,28.5502,28.5901,4700.0
2005-12-23 10:00:00,35.83,35.86,35.81,35.86,4000.0,28.5981,28.6221,28.5822,28.6221,4000.0
2005-12-23 10:05:00,35.85,35.9,35.85,35.9,26200.0,28.6141,28.654,28.6141,28.654,26200.0
2005-12-23 10:10:00,35.9,35.93,35.9,35.93,8700.0,28.654,28.6779,28.654,28.6779,8700.0
2005-12-23 10:15:00,35.96,35.96,35.91,35.91,5600.0,28.7019,28.7019,28.662,28.662,5600.0
2005-12-23 10:20:00,35.92,35.96,35.92,35.94,6500.0,28.67,28.7019,28.67,28.6859,6500.0
2005-12-23 10:25:00,35.94,35.99,35.92,35.94,4000.0,28.6859,28.7258,28.67,28.6859,4000.0
2005-12-23 10:30:00,35.95,36.0,35.94,35.96,19800.0,28.6939,28.7338,28.6859,28.7019,19800.0
2005-12-23 10:35:00,35.96,35.99,35.96,35.98,24500.0,28.7019,28.7258,28.7019,28.7178,24500.0
2005-12-23 10:40:00,35.97,35.99,35.97,35.98,3800.0,28.7099,28.7258,28.7099,28.7178,3800.0
2005-12-23 10:45:00,35.99,36.02,35.99,36.01,10300.0,28.7258,28.7498,28.7258,28.7418,10300.0
2005-12-23 10:50:00,36.0,36.03,36.0,36.0,23400.0,28.7338,28.7578,28.7338,28.7338,23400.0
2005-12-23 10:55:00,36.0,36.08,36.0,36.08,6400.0,28.7338,28.7977,28.7338,28.7977,6400.0
2005-12-23 11:00:00,36.08,36.08,35.96,35.97,32700.0,28.7977,28.7977,28.7019,28.7099,32700.0
2005-12-23 11:05:00,35.98,36.01,35.97,36.0,35700.0,28.7178,28.7418,28.7099,28.7338,35700.0
2005-12-23 11:10:00,36.0,36.02,36.0,36.01,15400.0,28.7338,28.7498,28.7338,28.7418,15400.0
2005-12-23 11:15:00,36.02,36.03,36.0,36.0,10600.0,28.7498,28.7578,28.7338,28.7338,10600.0
2005-12-23 11:20:00,36.0,36.02,35.96,36.0,17800.0,28.7338,28.7498,28.7019,28.7338,17800.0
2005-12-23 11:25:00,36.0,36.05,35.99,36.03,11200.0,28.7338,28.7737,28.7258,28.7578,11200.0
2005-12-23 11:30:00,36.04,36.1,36.04,36.09,8200.0,28.7657,28.8136,28.7657,28.8056,8200.0
2005-12-23 11:35:00,36.08,36.09,36.08,36.09,3400.0,28.7977,28.8056,28.7977,28.8056,3400.0
2005-12-23 11:40:00,36.09,36.1,36.08,36.1,15700.0,28.8056,28.8136,28.7977,28.8136,15700.0
2005-12-23 11:45:00,36.1,36.14,36.1,36.14,3500.0,28.8136,28.8456,28.8136,28.8456,3500.0
2005-12-23 11:50:00,36.14,36.15,36.11,36.14,4900.0,28.8456,28.8535,28.8216,28.8456,4900.0
2005-12-23 11:55:00,36.14,36.14,36.11,36.13,3200.0,28.8456,28.8456,28.8216,28.8376,3200.0
2005-12-23 12:00:00,36.12,36.13,36.12,36.12,1700.0,28.8296,28.8376,28.8296,28.8296,1700.0
2005-12-23 12:05:00,36.13,36.13,36.09,36.1,8200.0,28.8376,28.8376,28.8056,28.8136,8200.0
2005-12-23 12:10:00,36.1,36.12,36.1,36.11,17100.0,28.8136,28.8296,28.8136,28.8216,17100.0
2005-12-23 12:15:00,36.12,36.12,36.12,36.12,100.0,28.8296,28.8296,28.8296,28.8296,100.0
2005-12-23 12:20:00,36.12,36.12,36.11,36.11,4400.0,28.8296,28.8296,28.8216,28.8216,4400.0
2005-12-23 12:25:00,36.12,36.12,36.09,36.1,19500.0,28.8296,28.8296,28.8056,28.8136,19500.0
2005-12-23 12:30:00,36.1,36.1,36.09,36.1,4600.0,28.8136,28.8136,28.8056,28.8136,4600.0
2005-12-23 12:35:00,36.1,36.11,36.1,36.11,4500.0,28.8136,28.8216,28.8136,28.8216,4500.0
2005-12-23 12:40:00,36.1,36.12,36.1,36.12,16600.0,28.8136,28.8296,28.8136,28.8296,16600.0
2005-12-23 12:45:00,36.11,36.12,36.11,36.12,500.0,28.8216,28.8296,28.8216,28.8296,500.0
2005-12-23 12:50:00,36.12,36.12,36.1,36.11,26300.0,28.8296,28.8296,28.8136,28.8216,26300.0
2005-12-23 12:55:00,36.11,36.12,36.11,36.11,4200.0,28.8216,28.8296,28.8216,28.8216,4200.0
2005-12-23 13:00:00,36.12,36.12,36.12,36.12,200.0,28.8296,28.8296,28.8296,28.8296,200.0
2005-12-23 13:05:00,36.11,36.12,36.1,36.11,5200.0,28.8216,28.8296,28.8136,28.8216,5200.0
2005-12-23 13:10:00,36.11,36.11,36.1,36.1,300.0,28.8216,28.8216,28.8136,28.8136,300.0
2005-12-23 13:15:00,36.11,36.11,36.1,36.11,3100.0,28.8216,28.8216,28.8136,28.8216,3100.0
2005-12-23 13:20:00,36.11,36.13,36.1,36.13,3900.0,28.8216,28.8376,28.8136,28.8376,3900.0
2005-12-23 13:25:00,36.13,36.13,36.12,36.13,1100.0,28.8376,28.8376,28.8296,28.8376,1100.0
2005-12-23 13:30:00,36.12,36.13,36.12,36.13,1400.0,28.8296,28.8376,28.8296,28.8376,1400.0
2005-12-23 13:35:00,36.13,36.13,36.12,36.12,2200.0,28.8376,28.8376,28.8296,28.8296,2200.0
2005-12-23 13:40:00,36.11,36.11,36.1,36.11,15100.0,28.8216,28.8216,28.8136,28.8216,15100.0
2005-12-23 13:45:00,36.1,36.11,36.1,36.11,1700.0,28.8136,28.8216,28.8136,28.8216,1700.0
2005-12-23 13:50:00,36.11,36.12,36.1,36.11,4200.0,28.8216,28.8296,28.8136,28.8216,4200.0
2005-12-23 13:55:00,36.11,36.12,36.1,36.11,3400.0,28.8216,28.8296,28.8136,28.8216,3400.0
2005-12-23 14:00:00,36.12,36.12,36.12,36.12,300.0,28.8296,28.8296,28.8296,28.8296,300.0
2005-12-23 14:05:00,36.11,36.12,36.11,36.11,2900.0,28.8216,28.8296,28.8216,28.8216,2900.0
2005-12-23 14:10:00,36.11,36.12,36.11,36.11,1200.0,28.8216,28.8296,28.8216,28.8216,1200.0
2005-12-23 14:15:00,36.11,36.12,36.11,36.11,3000.0,28.8216,28.8296,28.8216,28.8216,3000.0
2005-12-23 14:20:00,36.11,36.13,36.11,36.11,8400.0,28.8216,28.8376,28.8216,28.8216,8400.0
2005-12-23 14:25:00,36.12,36.13,36.11,36.13,1400.0,28.8296,28.8376,28.8216,28.8376,1400.0
2005-12-23 14:30:00,36.13,36.14,36.07,36.07,14700.0,28.8376,28.8456,28.7897,28.7897,14700.0
2005-12-23 14:35:00,36.08,36.09,36.02,36.03,8800.0,28.7977,28.8056,28.7498,28.7578,8800.0
2005-12-23 14:40:00,36.01,36.03,35.99,35.99,4900.0,28.7418,28.7578,28.7258,28.7258,4900.0
2005-12-23 14:45:00,35.99,36.06,35.98,36.06,2500.0,28.7258,28.7817,28.7178,28.7817,2500.0
2005-12-23 14:50:00,36.07,36.07,36.04,36.04,4300.0,28.7897,28.7897,28.7657,28.7657,4300.0
2005-12-23 14:55:00,36.03,36.04,36.0,36.0,4400.0,28.7578,28.7657,28.7338,28.7338,4400.0
2005-12-23 15:00:00,36.0,36.0,35.96,35.99,6000.0,28.7338,28.7338,28.7019,28.7258,6000.0
2005-12-23 15:05:00,36.02,36.02,35.94,35.94,12000.0,28.7498,28.7498,28.6859,28.6859,12000.0
2005-12-23 15:10:00,35.94,35.94,35.93,35.94,19500.0,28.6859,28.6859,28.6779,28.6859,19500.0
2005-12-23 15:15:00,35.94,35.97,35.93,35.97,16600.0,28.6859,28.7099,28.6779,28.7099,16600.0
2005-12-23 15:20:00,35.97,36.0,35.97,36.0,11300.0,28.7099,28.7338,28.7099,28.7338,11300.0
2005-12-23 15:25:00,36.0,36.02,36.0,36.02,2900.0,28.7338,28.7498,28.7338,28.7498,2900.0
2005-12-23 15:30:00,36.04,36.06,36.02,36.05,22400.0,28.7657,28.7817,28.7498,28.7737,22400.0
2005-12-23 15:35:00,36.05,36.06,36.0,36.01,6300.0,28.7737,28.7817,28.7338,28.7418,6300.0
2005-12-23 15:40:00,36.02,36.02,36.0,36.02,6800.0,28.7498,28.7498,28.7338,28.7498,6800.0
2005-12-23 15:45:00,36.04,36.05,36.02,36.05,5700.0,28.7657,28.7737,28.7498,28.7737,5700.0
2005-12-23 15:50:00,36.04,36.07,36.04,36.07,12200.0,28.7657,28.7897,28.7657,28.7897,12200.0
2005-12-23 15:55:00,36.07,36.07,36.06,36.07,14000.0,28.7897,28.7897,28.7817,28.7897,14000.0
2005-12-27 09:30:00,36.07,36.25,36.07,36.19,11600.0,28.7897,28.9333,28.7897,28.8855,11600.0
2005-12-27 09:35:00,36.19,36.2,36.17,36.18,10400.0,28.8855,28.8934,28.8695,28.8775,10400.0
2005-12-27 09:40:00,36.18,36.23,36.16,36.18,5400.0,28.8775,28.9174,28.8615,28.8775,5400.0
2005-12-27 09:45:00,36.18,36.3,36.18,36.3,34700.0,28.8775,28.9733,28.8775,28.9733,34700.0
2005-12-27 09:50:00,36.3,36.35,36.29,36.34,5500.0,28.9733,29.0132,28.9653,29.0052,5500.0
2005-12-27 09:55:00,36.34,36.36,36.33,36.34,7400.0,29.0052,29.0211,28.9972,29.0052,7400.0
2005-12-27 10:00:00,36.34,36.39,36.33,36.37,9200.0,29.0052,29.0451,28.9972,29.0291,9200.0
2005-12-27 10:05:00,36.38,36.38,36.36,36.36,3800.0,29.0371,29.0371,29.0211,29.0211,3800.0
2005-12-27 10:10:00,36.36,36.38,36.36,36.38,8900.0,29.0211,29.0371,29.0211,29.0371,8900.0
2005-12-27 10:15:00,36.37,36.38,36.35,36.37,3600.0,29.0291,29.0371,29.0132,29.0291,3600.0
2005-12-27 10:20:00,36.37,36.39,36.36,36.37,4900.0,29.0291,29.0451,29.0211,29.0291,4900.0
2005-12-27 10:25:00,36.38,36.4,36.38,36.4,8000.0,29.0371,29.0531,29.0371,29.0531,8000.0
2005-12-27 10:30:00,36.4,36.46,36.4,36.41,6900.0,29.0531,29.101,29.0531,29.0611,6900.0
2005-12-27 10:35:00,36.4,36.42,36.4,36.42,1300.0,29.0531,29.069,29.0531,29.069,1300.0
2005-12-27 10:40:00,36.42,36.44,36.34,36.34,9200.0,29.069,29.085,29.0052,29.0052,9200.0
2005-12-27 10:45:00,36.35,36.37,36.35,36.37,400.0,29.0132,29.0291,29.0132,29.0291,400.0
2005-12-27 10:50:00,36.38,36.43,36.38,36.43,2100.0,29.0371,29.077,29.0371,29.077,2100.0
2005-12-27 10:55:00,36.43,36.44,36.39,36.39,7300.0,29.077,29.085,29.0451,29.0451,7300.0
2005-12-27 11:00:00,36.39,36.4,36.38,36.4,3300.0,29.0451,29.0531,29.0371,29.0531,3300.0
2005-12-27 11:05:00,36.42,36.42,36.36,36.37,4400.0,29.069,29.069,29.0211,29.0291,4400.0
2005-12-27 11:10:00,36.37,36.43,36.36,36.41,5800.0,29.0291,29.077,29.0211,29.0611,5800.0
2005-12-27 11:15:00,36.41,36.43,36.4,36.41,7600.0,29.0611,29.077,29.0531,29.0611,7600.0
2005-12-27 11:20:00,36.41,36.41,36.39,36.39,2100.0,29.0611,29.0611,29.0451,29.0451,2100.0
2005-12-27 11:25:00,36.39,36.4,36.36,36.36,8000.0,29.0451,29.0531,29.0211,29.0211,8000.0
2005-12-27 11:30:00,36.36,36.37,36.3,36.34,5200.0,29.0211,29.0291,28.9733,29.0052,5200.0
2005-12-27 11:35:00,36.34,36.39,36.34,36.37,4000.0,29.0052,29.0451,29.0052,29.0291,4000.0
2005-12-27 11:40:00,36.37,36.38,36.32,36.34,5800.0,29.0291,29.0371,28.9892,29.0052,5800.0
2005-12-27 11:45:00,36.33,36.33,36.3,36.3,10300.0,28.9972,28.9972,28.9733,28.9733,10300.0
2005-12-27 11:50:00,36.3,36.3,36.24,36.25,8100.0,28.9733,28.9733,28.9254,28.9333,8100.0
2005-12-27 11:55:00,36.25,36.25,36.21,36.21,2500.0,28.9333,28.9333,28.9014,28.9014,2500.0
2005-12-27 12:00:00,36.21,36.22,36.15,36.16,9600.0,28.9014,28.9094,28.8535,28.8615,9600.0
2005-12-27 12:05:00,36.16,36.16,36.13,36.13,3300.0,28.8615,28.8615,28.8376,28.8376,3300.0
2005-12-27 12:10:00,36.12,36.13,36.1,36.1,6400.0,28.8296,28.8376,28.8136,28.8136,6400.0
2005-12-27 12:15:00,36.11,36.14,36.11,36.13,6900.0,28.8216,28.8456,28.8216,28.8376,6900.0
2005-12-27 12:20:00,36.14,36.15,36.14,36.14,9000.0,28.8456,28.8535,28.8456,28.8456,9000.0
2005-12-27 12:25:00,36.14,36.21,36.14,36.21,8300.0,28.8456,28.9014,28.8456,28.9014,8300.0
2005-12-27 12:30:00,36.22,36.25,36.22,36.25,6400.0,28.9094,28.9333,28.9094,28.9333,6400.0
2005-12-27 12:35:00,36.25,36.3,36.25,36.3,10700.0,28.9333,28.9733,28.9333,28.9733,10700.0
2005-12-27 12:40:00,36.3,36.32,36.29,36.32,21100.0,28.9733,28.9892,28.9653,28.9892,21100.0
2005-12-27 12:45:00,36.32,36.33,36.32,36.32,3700.0,28.9892,28.9972,28.9892,28.9892,3700.0
2005-12-27 12:50:00,36.33,36.4,36.33,36.36,28400.0,28.9972,29.0531,28.9972,29.0211,28400.0
2005-12-27 12:55:00,36.37,36.37,36.35,36.36,11700.0,29.0291,29.0291,29.0132,29.0211,11700.0
2005-12-27 13:00:00,36.36,36.41,36.36,36.4,16700.0,29.0211,29.0611,29.0211,29.0531,16700.0
2005-12-27 13:05:00,36.41,36.41,36.37,36.37,11100.0,29.0611,29.0611,29.0291,29.0291,11100.0
2005-12-27 13:10:00,36.38,36.38,36.37,36.38,5200.0,29.0371,29.0371,29.0291,29.0371,5200.0
2005-12-27 13:15:00,36.38,36.39,36.32,36.34,15700.0,29.0371,29.0451,28.9892,29.0052,15700.0
2005-12-27 13:20:00,36.34,36.34,36.25,36.25,7000.0,29.0052,29.0052,28.9333,28.9333,7000.0
2005-12-27 13:25:00,36.25,36.29,36.25,36.29,8200.0,28.9333,28.9653,28.9333,28.9653,8200.0
2005-12-27 13:30:00,36.28,36.28,36.25,36.25,5200.0,28.9573,28.9573,28.9333,28.9333,5200.0
2005-12-27 13:35:00,36.25,36.26,36.25,36.26,4100.0,28.9333,28.9413,28.9333,28.9413,4100.0
2005-12-27 13:40:00,36.26,36.26,36.26,36.26,2800.0,28.9413,28.9413,28.9413,28.9413,2800.0
2005-12-27 13:45:00,36.26,36.26,36.23,36.24,16500.0,28.9413,28.9413,28.9174,28.9254,16500.0
2005-12-27 13:50:00,36.22,36.22,36.2,36.2,3600.0,28.9094,28.9094,28.8934,28.8934,3600.0
2005-12-27 13:55:00,36.2,36.21,36.2,36.2,4500.0,28.8934,28.9014,28.8934,28.8934,4500.0
2005-12-27 14:00:00,36.21,36.26,36.21,36.26,8300.0,28.9014,28.9413,28.9014,28.9413,8300.0
2005-12-27 14:05:00,36.25,36.27,36.25,36.26,3900.0,28.9333,28.9493,28.9333,28.9413,3900.0
2005-12-27 14:10:00,36.27,36.3,36.27,36.3,7700.0,28.9493,28.9733,28.9493,28.9733,7700.0
2005-12-27 14:15:00,36.3,36.3,36.27,36.29,12600.0,28.9733,28.9733,28.9493,28.9653,12600.0
2005-12-27 14:20:00,36.29,36.31,36.28,36.29,12500.0,28.9653,28.9812,28.9573,28.9653,12500.0
2005-12-27 14:25:00,36.28,36.29,36.26,36.28,14700.0,28.9573,28.9653,28.9413,28.9573,14700.0
2005-12-27 14:30:00,36.29,36.3,36.28,36.28,7100.0,28.9653,28.9733,28.9573,28.9573,7100.0
2005-12-27 14:35:00,36.28,36.28,36.25,36.25,6700.0,28.9573,28.9573,28.9333,28.9333,6700.0
2005-12-27 14:40:00,36.25,36.26,36.25,36.25,7800.0,28.9333,28.9413,28.9333,28.9333,7800.0
2005-12-27 14:45:00,36.25,36.26,36.24,36.25,15900.0,28.9333,28.9413,28.9254,28.9333,15900.0
2005-12-27 14:50:00,36.25,36.25,36.21,36.23,11900.0,28.9333,28.9333,28.9014,28.9174,11900.0
2005-12-27 14:55:00,36.24,36.24,36.2,36.21,18000.0,28.9254,28.9254,28.8934,28.9014,18000.0
2005-12-27 15:00:00,36.21,36.23,36.21,36.23,3600.0,28.9014,28.9174,28.9014,28.9174,3600.0
2005-12-27 15:05:00,36.23,36.25,36.22,36.23,9200.0,28.9174,28.9333,28.9094,28.9174,9200.0
2005-12-27 15:10:00,36.23,36.25,36.23,36.25,18300.0,28.9174,28.9333,28.9174,28.9333,18300.0
2005-12-27 15:15:00,36.25,36.27,36.25,36.26,9900.0,28.9333,28.9493,28.9333,28.9413,9900.0
2005-12-27 15:20:00,36.27,36.32,36.27,36.32,17500.0,28.9493,28.9892,28.9493,28.9892,17500.0
2005-12-27 15:25:00,36.32,36.33,36.31,36.33,19600.0,28.9892,28.9972,28.9812,28.9972,19600.0
2005-12-27 15:30:00,36.33,36.37,36.33,36.36,22300.0,28.9972,29.0291,28.9972,29.0211,22300.0
2005-12-27 15:35:00,36.4,36.43,36.4,36.41,19300.0,29.0531,29.077,29.0531,29.0611,19300.0
2005-12-27 15:40:00,36.41,36.41,36.39,36.4,34600.0,29.0611,29.0611,29.0451,29.0531,34600.0
2005-12-27 15:45:00,36.4,36.41,36.4,36.4,20300.0,29.0531,29.0611,29.0531,29.0531,20300.0
2005-12-27 15:50:00,36.4,36.41,36.39,36.39,30700.0,29.0531,29.0611,29.0451,29.0451,30700.0
2005-12-27 15:55:00,36.4,36.43,36.39,36.43,82600.0,29.0531,29.077,29.0451,29.077,82600.0
2005-12-28 09:30:00,36.8,36.81,36.72,36.72,36500.0,29.3723,29.3803,29.3085,29.3085,36500.0
2005-12-28 09:35:00,36.72,37.13,36.65,37.13,19800.0,29.3085,29.6357,29.2526,29.6357,19800.0
2005-12-28 09:40:00,37.13,37.15,36.93,36.97,25700.0,29.6357,29.6517,29.4761,29.508,25700.0
2005-12-28 09:45:00,36.97,36.97,36.84,36.84,11500.0,29.508,29.508,29.4043,29.4043,11500.0
2005-12-28 09:50:00,36.85,36.85,36.78,36.84,10100.0,29.4122,29.4122,29.3564,29.4043,10100.0
2005-12-28 09:55:00,36.84,36.85,36.84,36.85,11700.0,29.4043,29.4122,29.4043,29.4122,11700.0
2005-12-28 10:00:00,36.85,36.93,36.85,36.89,10100.0,29.4122,29.4761,29.4122,29.4442,10100.0
2005-12-28 10:05:00,36.89,36.89,36.75,36.76,5800.0,29.4442,29.4442,29.3324,29.3404,5800.0
2005-12-28 10:10:00,36.78,36.8,36.78,36.79,1800.0,29.3564,29.3723,29.3564,29.3644,1800.0
2005-12-28 10:15:00,36.8,36.82,36.79,36.81,18400.0,29.3723,29.3883,29.3644,29.3803,18400.0
2005-12-28 10:20:00,36.8,36.82,36.79,36.79,3300.0,29.3723,29.3883,29.3644,29.3644,3300.0
2005-12-28 10:25:00,36.78,36.79,36.78,36.79,13400.0,29.3564,29.3644,29.3564,29.3644,13400.0
2005-12-28 10:30:00,36.79,36.79,36.74,36.75,4900.0,29.3644,29.3644,29.3244,29.3324,4900.0
2005-12-28 10:35:00,36.75,36.75,36.7,36.7,9100.0,29.3324,29.3324,29.2925,29.2925,9100.0
2005-12-28 10:40:00,36.72,36.77,36.7,36.77,11200.0,29.3085,29.3484,29.2925,29.3484,11200.0
2005-12-28 10:45:00,36.74,36.75,36.73,36.75,4700.0,29.3244,29.3324,29.3165,29.3324,4700.0
2005-12-28 10:50:00,36.75,36.77,36.74,36.75,4100.0,29.3324,29.3484,29.3244,29.3324,4100.0
2005-12-28 10:55:00,36.75,36.76,36.71,36.71,5100.0,29.3324,29.3404,29.3005,29.3005,5100.0
2005-12-28 11:00:00,36.72,36.74,36.72,36.73,7100.0,29.3085,29.3244,29.3085,29.3165,7100.0
2005-12-28 11:05:00,36.72,36.73,36.7,36.7,5800.0,29.3085,29.3165,29.2925,29.2925,5800.0
2005-12-28 11:10:00,36.71,36.71,36.7,36.71,8400.0,29.3005,29.3005,29.2925,29.3005,8400.0
2005-12-28 11:15:00,36.71,36.72,36.7,36.72,6100.0,29.3005,29.3085,29.2925,29.3085,6100.0
2005-12-28 11:20:00,36.72,36.72,36.7,36.72,9900.0,29.3085,29.3085,29.2925,29.3085,9900.0
2005-12-28 11:25:00,36.72,36.73,36.71,36.73,2700.0,29.3085,29.3165,29.3005,29.3165,2700.0
2005-12-28 11:30:00,36.73,36.74,36.72,36.72,7300.0,29.3165,29.3244,29.3085,29.3085,7300.0
2005-12-28 11:35:00,36.71,36.72,36.71,36.71,4300.0,29.3005,29.3085,29.3005,29.3005,4300.0
2005-12-28 11:40:00,36.7,36.7,36.69,36.69,8700.0,29.2925,29.2925,29.2845,29.2845,8700.0
2005-12-28 11:45:00,36.69,36.7,36.66,36.66,2800.0,29.2845,29.2925,29.2606,29.2606,2800.0
2005-12-28 11:50:00,36.66,36.68,36.65,36.68,10700.0,29.2606,29.2766,29.2526,29.2766,10700.0
2005-12-28 11:55:00,36.68,36.68,36.66,36.66,5100.0,29.2766,29.2766,29.2606,29.2606,5100.0
2005-12-28 12:00:00,36.66,36.66,36.64,36.65,11600.0,29.2606,29.2606,29.2446,29.2526,11600.0
2005-12-28 12:05:00,36.65,36.67,36.65,36.66,19500.0,29.2526,29.2686,29.2526,29.2606,19500.0
2005-12-28 12:10:00,36.66,36.67,36.66,36.67,6800.0,29.2606,29.2686,29.2606,29.2686,6800.0
2005-12-28 12:15:00,36.67,36.68,36.67,36.68,6400.0,29.2686,29.2766,29.2686,29.2766,6400.0
2005-12-28 12:20:00,36.68,36.68,36.67,36.67,2800.0,29.2766,29.2766,29.2686,29.2686,2800.0
2005-12-28 12:25:00,36.68,36.73,36.68,36.72,13200.0,29.2766,29.3165,29.2766,29.3085,13200.0
2005-12-28 12:30:00,36.72,36.74,36.72,36.74,9100.0,29.3085,29.3244,29.3085,29.3244,9100.0
2005-12-28 12:35:00,36.74,36.76,36.74,36.76,5500.0,29.3244,29.3404,29.3244,29.3404,5500.0
2005-12-28 12:40:00,36.76,36.77,36.76,36.77,1700.0,29.3404,29.3484,29.3404,29.3484,1700.0
2005-12-28 12:45:00,36.77,36.77,36.76,36.77,4600.0,29.3484,29.3484,29.3404,29.3484,4600.0
2005-12-28 12:50:00,36.76,36.77,36.76,36.77,6600.0,29.3404,29.3484,29.3404,29.3484,6600.0
2005-12-28 12:55:00,36.78,36.82,36.78,36.82,6200.0,29.3564,29.3883,29.3564,29.3883,6200.0
2005-12-28 13:00:00,36.82,36.83,36.81,36.82,13500.0,29.3883,29.3963,29.3803,29.3883,13500.0
2005-12-28 13:05:00,36.83,36.84,36.83,36.84,3300.0,29.3963,29.4043,29.3963,29.4043,3300.0
2005-12-28 13:10:00,36.84,36.84,36.83,36.83,7700.0,29.4043,29.4043,29.3963,29.3963,7700.0
2005-12-28 13:15:00,36.84,36.84,36.83,36.83,4000.0,29.4043,29.4043,29.3963,29.3963,4000.0
2005-12-28 13:20:00,36.83,36.84,36.83,36.84,2800.0,29.3963,29.4043,29.3963,29.4043,2800.0
2005-12-28 13:25:00,36.83,36.84,36.83,36.83,8600.0,29.3963,29.4043,29.3963,29.3963,8600.0
2005-12-28 13:30:00,36.83,36.84,36.83,36.84,2100.0,29.3963,29.4043,29.3963,29.4043,2100.0
2005-12-28 13:35:00,36.84,36.84,36.83,36.84,6700.0,29.4043,29.4043,29.3963,29.4043,6700.0
2005-12-28 13:40:00,36.84,36.84,36.78,36.8,21200.0,29.4043,29.4043,29.3564,29.3723,21200.0
2005-12-28 13:45:00,36.8,36.81,36.8,36.81,9000.0,29.3723,29.3803,29.3723,29.3803,9000.0
2005-12-28 13:50:00,36.81,36.83,36.8,36.82,7000.0,29.3803,29.3963,29.3723,29.3883,7000.0
2005-12-28 13:55:00,36.82,36.83,36.82,36.83,10000.0,29.3883,29.3963,29.3883,29.3963,10000.0
2005-12-28 14:00:00,36.83,36.84,36.83,36.84,8900.0,29.3963,29.4043,29.3963,29.4043,8900.0
2005-12-28 14:05:00,36.84,36.86,36.84,36.86,12900.0,29.4043,29.4202,29.4043,29.4202,12900.0
2005-12-28 14:10:00,36.86,36.87,36.86,36.86,3400.0,29.4202,29.4282,29.4202,29.4202,3400.0
2005-12-28 14:15:00,36.86,36.87,36.86,36.87,8400.0,29.4202,29.4282,29.4202,29.4282,8400.0
2005-12-28 14:20:00,36.87,36.87,36.86,36.87,8600.0,29.4282,29.4282,29.4202,29.4282,8600.0
2005-12-28 14:25:00,36.87,36.92,36.85,36.88,16200.0,29.4282,29.4681,29.4122,29.4362,16200.0
2005-12-28 14:30:00,36.88,36.92,36.88,36.9,11500.0,29.4362,29.4681,29.4362,29.4522,11500.0
2005-12-28 14:35:00,36.91,36.91,36.9,36.91,4300.0,29.4601,29.4601,29.4522,29.4601,4300.0
2005-12-28 14:40:00,36.9,36.9,36.88,36.88,10200.0,29.4522,29.4522,29.4362,29.4362,10200.0
2005-12-28 14:45:00,36.88,36.89,36.88,36.89,8700.0,29.4362,29.4442,29.4362,29.4442,8700.0
2005-12-28 14:50:00,36.89,36.89,36.88,36.88,5600.0,29.4442,29.4442,29.4362,29.4362,5600.0
2005-12-28 14:55:00,36.89,36.89,36.86,36.86,9400.0,29.4442,29.4442,29.4202,29.4202,9400.0
2005-12-28 15:00:00,36.86,36.87,36.85,36.86,10100.0,29.4202,29.4282,29.4122,29.4202,10100.0
2005-12-28 15:05:00,36.86,36.86,36.85,36.86,2800.0,29.4202,29.4202,29.4122,29.4202,2800.0
2005-12-28 15:10:00,36.86,36.86,36.85,36.85,5800.0,29.4202,29.4202,29.4122,29.4122,5800.0
2005-12-28 15:15:00,36.85,36.86,36.82,36.82,19300.0,29.4122,29.4202,29.3883,29.3883,19300.0
2005-12-28 15:20:00,36.82,36.82,36.8,36.8,11100.0,29.3883,29.3883,29.3723,29.3723,11100.0
2005-12-28 15:25:00,36.81,36.81,36.8,36.8,15200.0,29.3803,29.3803,29.3723,29.3723,15200.0
2005-12-28 15:30:00,36.8,36.81,36.8,36.8,7700.0,29.3723,29.3803,29.3723,29.3723,7700.0
2005-12-28 15:35:00,36.81,36.83,36.81,36.83,28000.0,29.3803,29.3963,29.3803,29.3963,28000.0
2005-12-28 15:40:00,36.84,36.84,36.77,36.78,34500.0,29.4043,29.4043,29.3484,29.3564,34500.0
2005-12-28 15:45:00,36.77,36.8,36.77,36.8,32600.0,29.3484,29.3723,29.3484,29.3723,32600.0
2005-12-28 15:50:00,36.8,36.8,36.79,36.79,14300.0,29.3723,29.3723,29.3644,29.3644,14300.0
2005-12-28 15:55:00,36.79,36.8,36.76,36.76,50700.0,29.3644,29.3723,29.3404,29.3404,50700.0
2005-12-29 09:30:00,36.7,36.71,36.61,36.69,12100.0,29.2925,29.3005,29.2207,29.2845,12100.0
2005-12-29 09:35:00,36.7,36.78,36.7,36.77,3000.0,29.2925,29.3564,29.2925,29.3484,3000.0
2005-12-29 09:40:00,36.78,36.87,36.74,36.74,5000.0,29.3564,29.4282,29.3244,29.3244,5000.0
2005-12-29 09:45:00,36.75,36.76,36.75,36.75,4200.0,29.3324,29.3404,29.3324,29.3324,4200.0
2005-12-29 09:50:00,36.75,36.76,36.75,36.75,1700.0,29.3324,29.3404,29.3324,29.3324,1700.0
2005-12-29 09:55:00,36.76,36.81,36.76,36.81,7100.0,29.3404,29.3803,29.3404,29.3803,7100.0
2005-12-29 10:00:00,36.8,36.8,36.77,36.78,1200.0,29.3723,29.3723,29.3484,29.3564,1200.0
2005-12-29 10:05:00,36.78,36.78,36.77,36.78,4300.0,29.3564,29.3564,29.3484,29.3564,4300.0
2005-12-29 10:10:00,36.78,36.84,36.78,36.83,4900.0,29.3564,29.4043,29.3564,29.3963,4900.0
2005-12-29 10:15:00,36.84,36.86,36.84,36.86,3200.0,29.4043,29.4202,29.4043,29.4202,3200.0
2005-12-29 10:20:00,36.86,36.86,36.85,36.85,2700.0,29.4202,29.4202,29.4122,29.4122,2700.0
2005-12-29 10:25:00,36.86,36.86,36.85,36.86,3200.0,29.4202,29.4202,29.4122,29.4202,3200.0
2005-12-29 10:30:00,36.85,36.86,36.76,36.77,10300.0,29.4122,29.4202,29.3404,29.3484,10300.0
2005-12-29 10:35:00,36.77,36.77,36.77,36.77,2100.0,29.3484,29.3484,29.3484,29.3484,2100.0
2005-12-29 10:40:00,36.77,36.77,36.7,36.73,5600.0,29.3484,29.3484,29.2925,29.3165,5600.0
2005-12-29 10:45:00,36.73,36.74,36.72,36.72,3400.0,29.3165,29.3244,29.3085,29.3085,3400.0
2005-12-29 10:50:00,36.74,36.77,36.74,36.76,3900.0,29.3244,29.3484,29.3244,29.3404,3900.0
2005-12-29 10:55:00,36.76,36.77,36.76,36.77,4300.0,29.3404,29.3484,29.3404,29.3484,4300.0
2005-12-29 11:00:00,36.77,36.77,36.76,36.77,5700.0,29.3484,29.3484,29.3404,29.3484,5700.0
2005-12-29 11:05:00,36.77,36.77,36.74,36.75,6000.0,29.3484,29.3484,29.3244,29.3324,6000.0
2005-12-29 11:10:00,36.74,36.75,36.74,36.74,2500.0,29.3244,29.3324,29.3244,29.3244,2500.0
2005-12-29 11:15:00,36.75,36.75,36.72,36.73,3900.0,29.3324,29.3324,29.3085,29.3165,3900.0
2005-12-29 11:20:00,36.73,36.73,36.68,36.68,3400.0,29.3165,29.3165,29.2766,29.2766,3400.0
2005-12-29 11:25:00,36.68,36.7,36.67,36.69,5700.0,29.2766,29.2925,29.2686,29.2845,5700.0
2005-12-29 11:30:00,36.69,36.69,36.65,36.65,5400.0,29.2845,29.2845,29.2526,29.2526,5400.0
2005-12-29 11:35:00,36.64,36.64,36.58,36.59,7100.0,29.2446,29.2446,29.1967,29.2047,7100.0
2005-12-29 11:40:00,36.59,36.6,36.59,36.6,4100.0,29.2047,29.2127,29.2047,29.2127,4100.0
2005-12-29 11:45:00,36.6,36.65,36.6,36.6,6800.0,29.2127,29.2526,29.2127,29.2127,6800.0
2005-12-29 11:50:00,36.6,36.61,36.59,36.59,2800.0,29.2127,29.2207,29.2047,29.2047,2800.0
2005-12-29 11:55:00,36.59,36.59,36.58,36.58,1300.0,29.2047,29.2047,29.1967,29.1967,1300.0
2005-12-29 12:00:00,36.59,36.6,36.59,36.6,900.0,29.2047,29.2127,29.2047,29.2127,900.0
2005-12-29 12:05:00,36.6,36.61,36.59,36.59,3500.0,29.2127,29.2207,29.2047,29.2047,3500.0
2005-12-29 12:10:00,36.59,36.59,36.55,36.55,7100.0,29.2047,29.2047,29.1728,29.1728,7100.0
2005-12-29 12:15:00,36.56,36.56,36.5,36.5,12700.0,29.1808,29.1808,29.1329,29.1329,12700.0
2005-12-29 12:20:00,36.51,36.51,36.47,36.48,7800.0,29.1409,29.1409,29.1089,29.1169,7800.0
2005-12-29 12:25:00,36.48,36.51,36.48,36.51,10200.0,29.1169,29.1409,29.1169,29.1409,10200.0
2005-12-29 12:30:00,36.51,36.51,36.5,36.5,4100.0,29.1409,29.1409,29.1329,29.1329,4100.0
2005-12-29 12:35:00,36.49,36.51,36.49,36.51,15800.0,29.1249,29.1409,29.1249,29.1409,15800.0
2005-12-29 12:40:00,36.51,36.52,36.51,36.52,4000.0,29.1409,29.1489,29.1409,29.1489,4000.0
2005-12-29 12:45:00,36.52,36.52,36.48,36.51,7200.0,29.1489,29.1489,29.1169,29.1409,7200.0
2005-12-29 12:50:00,36.51,36.52,36.5,36.51,4700.0,29.1409,29.1489,29.1329,29.1409,4700.0
2005-12-29 12:55:00,36.51,36.52,36.51,36.52,800.0,29.1409,29.1489,29.1409,29.1489,800.0
2005-12-29 13:00:00,36.52,36.53,36.51,36.53,6900.0,29.1489,29.1568,29.1409,29.1568,6900.0
2005-12-29 13:05:00,36.54,36.54,36.52,36.54,8000.0,29.1648,29.1648,29.1489,29.1648,8000.0
2005-12-29 13:10:00,36.54,36.54,36.53,36.53,3500.0,29.1648,29.1648,29.1568,29.1568,3500.0
2005-12-29 13:15:00,36.54,36.57,36.54,36.56,54100.0,29.1648,29.1888,29.1648,29.1808,54100.0
2005-12-29 13:20:00,36.56,36.56,36.54,36.54,2000.0,29.1808,29.1808,29.1648,29.1648,2000.0
2005-12-29 13:25:00,36.56,36.56,36.55,36.55,1500.0,29.1808,29.1808,29.1728,29.1728,1500.0
2005-12-29 13:30:00,36.55,36.56,36.55,36.56,4800.0,29.1728,29.1808,29.1728,29.1808,4800.0
2005-12-29 13:35:00,36.56,36.59,36.56,36.59,2200.0,29.1808,29.2047,29.1808,29.2047,2200.0
2005-12-29 13:40:00,36.59,36.63,36.59,36.63,3500.0,29.2047,29.2367,29.2047,29.2367,3500.0
2005-12-29 13:45:00,36.63,36.63,36.6,36.63,2900.0,29.2367,29.2367,29.2127,29.2367,2900.0
2005-12-29 13:50:00,36.63,36.64,36.63,36.64,4000.0,29.2367,29.2446,29.2367,29.2446,4000.0
2005-12-29 13:55:00,36.64,36.64,36.63,36.64,2000.0,29.2446,29.2446,29.2367,29.2446,2000.0
2005-12-29 14:00:00,36.64,36.65,36.63,36.65,2100.0,29.2446,29.2526,29.2367,29.2526,2100.0
2005-12-29 14:05:00,36.66,36.66,36.65,36.66,500.0,29.2606,29.2606,29.2526,29.2606,500.0
2005-12-29 14:10:00,36.66,36.71,36.65,36.71,5600.0,29.2606,29.3005,29.2526,29.3005,5600.0
2005-12-29 14:15:00,36.71,36.71,36.7,36.71,6500.0,29.3005,29.3005,29.2925,29.3005,6500.0
2005-12-29 14:20:00,36.71,36.71,36.7,36.71,2700.0,29.3005,29.3005,29.2925,29.3005,2700.0
2005-12-29 14:25:00,36.71,36.72,36.7,36.72,3400.0,29.3005,29.3085,29.2925,29.3085,3400.0
2005-12-29 14:30:00,36.72,36.73,36.71,36.73,4100.0,29.3085,29.3165,29.3005,29.3165,4100.0
2005-12-29 14:35:00,36.73,36.75,36.73,36.75,10000.0,29.3165,29.3324,29.3165,29.3324,10000.0
2005-12-29 14:40:00,36.75,36.75,36.74,36.75,2200.0,29.3324,29.3324,29.3244,29.3324,2200.0
2005-12-29 14:45:00,36.75,36.75,36.73,36.73,900.0,29.3324,29.3324,29.3165,29.3165,900.0
2005-12-29 14:50:00,36.74,36.74,36.73,36.73,700.0,29.3244,29.3244,29.3165,29.3165,700.0
2005-12-29 14:55:00,36.73,36.77,36.73,36.77,6000.0,29.3165,29.3484,29.3165,29.3484,6000.0
2005-12-29 15:00:00,36.77,36.77,36.77,36.77,2300.0,29.3484,29.3484,29.3484,29.3484,2300.0
2005-12-29 15:05:00,36.77,36.77,36.72,36.72,4800.0,29.3484,29.3484,29.3085,29.3085,4800.0
2005-12-29 15:10:00,36.73,36.73,36.72,36.72,3300.0,29.3165,29.3165,29.3085,29.3085,3300.0
2005-12-29 15:15:00,36.73,36.73,36.61,36.62,16600.0,29.3165,29.3165,29.2207,29.2287,16600.0
2005-12-29 15:20:00,36.63,36.65,36.6,36.61,12100.0,29.2367,29.2526,29.2127,29.2207,12100.0
2005-12-29 15:25:00,36.61,36.62,36.6,36.62,13500.0,29.2207,29.2287,29.2127,29.2287,13500.0
2005-12-29 15:30:00,36.62,36.63,36.62,36.62,7800.0,29.2287,29.2367,29.2287,29.2287,7800.0
2005-12-29 15:35:00,36.63,36.63,36.59,36.59,8100.0,29.2367,29.2367,29.2047,29.2047,8100.0
2005-12-29 15:40:00,36.6,36.61,36.6,36.61,15200.0,29.2127,29.2207,29.2127,29.2207,15200.0
2005-12-29 15:45:00,36.61,36.61,36.6,36.6,6900.0,29.2207,29.2207,29.2127,29.2127,6900.0
2005-12-29 15:50:00,36.61,36.61,36.6,36.61,2800.0,29.2207,29.2207,29.2127,29.2207,2800.0
2005-12-29 15:55:00,36.61,36.61,36.58,36.58,7400.0,29.2207,29.2207,29.1967,29.1967,7400.0
2005-12-30 09:30:00,36.54,36.54,36.45,36.45,13000.0,29.1648,29.1648,29.093,29.093,13000.0
2005-12-30 09:35:00,36.41,36.44,36.35,36.35,3400.0,29.0611,29.085,29.0132,29.0132,3400.0
2005-12-30 09:40:00,36.35,36.36,36.31,36.36,6400.0,29.0132,29.0211,28.9812,29.0211,6400.0
2005-12-30 09:45:00,36.36,36.44,36.36,36.41,5200.0,29.0211,29.085,29.0211,29.0611,5200.0
2005-12-30 09:50:00,36.4,36.4,36.37,36.37,4600.0,29.0531,29.0531,29.0291,29.0291,4600.0
2005-12-30 09:55:00,36.38,36.38,36.37,36.38,6300.0,29.0371,29.0371,29.0291,29.0371,6300.0
2005-12-30 10:00:00,36.38,36.38,36.34,36.34,2900.0,29.0371,29.0371,29.0052,29.0052,2900.0
2005-12-30 10:05:00,36.34,36.37,36.32,36.37,4300.0,29.0052,29.0291,28.9892,29.0291,4300.0
2005-12-30 10:10:00,36.36,36.37,36.33,36.33,2800.0,29.0211,29.0291,28.9972,28.9972,2800.0
2005-12-30 10:15:00,36.34,36.34,36.33,36.34,2700.0,29.0052,29.0052,28.9972,29.0052,2700.0
2005-12-30 10:20:00,36.34,36.35,36.32,36.32,3400.0,29.0052,29.0132,28.9892,28.9892,3400.0
2005-12-30 10:25:00,36.33,36.36,36.33,36.36,6600.0,28.9972,29.0211,28.9972,29.0211,6600.0
2005-12-30 10:30:00,36.37,36.39,36.37,36.39,5700.0,29.0291,29.0451,29.0291,29.0451,5700.0
2005-12-30 10:35:00,36.41,36.43,36.41,36.41,7300.0,29.0611,29.077,29.0611,29.0611,7300.0
2005-12-30 10:40:00,36.41,36.41,36.4,36.4,1700.0,29.0611,29.0611,29.0531,29.0531,1700.0
2005-12-30 10:45:00,36.4,36.44,36.4,36.44,6700.0,29.0531,29.085,29.0531,29.085,6700.0
2005-12-30 10:50:00,36.42,36.43,36.41,36.41,9300.0,29.069,29.077,29.0611,29.0611,9300.0
2005-12-30 10:55:00,36.42,36.42,36.37,36.39,19400.0,29.069,29.069,29.0291,29.0451,19400.0
2005-12-30 11:00:00,36.39,36.39,36.35,36.38,4400.0,29.0451,29.0451,29.0132,29.0371,4400.0
2005-12-30 11:05:00,36.39,36.4,36.39,36.39,3100.0,29.0451,29.0531,29.0451,29.0451,3100.0
2005-12-30 11:10:00,36.39,36.4,36.39,36.4,1700.0,29.0451,29.0531,29.0451,29.0531,1700.0
2005-12-30 11:15:00,36.4,36.4,36.38,36.39,2600.0,29.0531,29.0531,29.0371,29.0451,2600.0
2005-12-30 11:20:00,36.39,36.4,36.38,36.39,9500.0,29.0451,29.0531,29.0371,29.0451,9500.0
2005-12-30 11:25:00,36.39,36.39,36.38,36.38,4700.0,29.0451,29.0451,29.0371,29.0371,4700.0
2005-12-30 11:30:00,36.39,36.39,36.38,36.38,1900.0,29.0451,29.0451,29.0371,29.0371,1900.0
2005-12-30 11:35:00,36.39,36.39,36.38,36.38,3300.0,29.0451,29.0451,29.0371,29.0371,3300.0
2005-12-30 11:40:00,36.38,36.38,36.37,36.38,5900.0,29.0371,29.0371,29.0291,29.0371,5900.0
2005-12-30 11:45:00,36.38,36.38,36.37,36.37,4000.0,29.0371,29.0371,29.0291,29.0291,4000.0
2005-12-30 11:50:00,36.38,36.38,36.33,36.33,4900.0,29.0371,29.0371,28.9972,28.9972,4900.0
2005-12-30 11:55:00,36.33,36.34,36.33,36.34,2300.0,28.9972,29.0052,28.9972,29.0052,2300.0
2005-12-30 12:00:00,36.33,36.33,36.32,36.33,5200.0,28.9972,28.9972,28.9892,28.9972,5200.0
2005-12-30 12:05:00,36.32,36.32,36.29,36.3,6900.0,28.9892,28.9892,28.9653,28.9733,6900.0
2005-12-30 12:10:00,36.33,36.34,36.3,36.3,4500.0,28.9972,29.0052,28.9733,28.9733,4500.0
2005-12-30 12:15:00,36.3,36.3,36.29,36.29,1000.0,28.9733,28.9733,28.9653,28.9653,1000.0
2005-12-30 12:20:00,36.29,36.29,36.29,36.29,3300.0,28.9653,28.9653,28.9653,28.9653,3300.0
2005-12-30 12:25:00,36.29,36.3,36.29,36.29,2800.0,28.9653,28.9733,28.9653,28.9653,2800.0
2005-12-30 12:30:00,36.29,36.3,36.29,36.3,3700.0,28.9653,28.9733,28.9653,28.9733,3700.0
2005-12-30 12:35:00,36.29,36.3,36.29,36.29,1100.0,28.9653,28.9733,28.9653,28.9653,1100.0
2005-12-30 12:40:00,36.29,36.3,36.29,36.3,1400.0,28.9653,28.9733,28.9653,28.9733,1400.0
2005-12-30 12:45:00,36.29,36.3,36.29,36.29,1900.0,28.9653,28.9733,28.9653,28.9653,1900.0
2005-12-30 12:50:00,36.3,36.3,36.29,36.3,800.0,28.9733,28.9733,28.9653,28.9733,800.0
2005-12-30 12:55:00,36.3,36.3,36.28,36.28,5800.0,28.9733,28.9733,28.9573,28.9573,5800.0
2005-12-30 13:00:00,36.29,36.29,36.28,36.29,4600.0,28.9653,28.9653,28.9573,28.9653,4600.0
2005-12-30 13:05:00,36.29,36.3,36.29,36.3,800.0,28.9653,28.9733,28.9653,28.9733,800.0
2005-12-30 13:10:00,36.3,36.3,36.3,36.3,400.0,28.9733,28.9733,28.9733,28.9733,400.0
2005-12-30 13:15:00,36.3,36.3,36.29,36.29,700.0,28.9733,28.9733,28.9653,28.9653,700.0
2005-12-30 13:20:00,36.29,36.3,36.29,36.29,1900.0,28.9653,28.9733,28.9653,28.9653,1900.0
2005-12-30 13:25:00,36.29,36.3,36.29,36.3,1600.0,28.9653,28.9733,28.9653,28.9733,1600.0
2005-12-30 13:30:00,36.3,36.3,36.29,36.29,1300.0,28.9733,28.9733,28.9653,28.9653,1300.0
2005-12-30 13:35:00,36.29,36.3,36.29,36.3,500.0,28.9653,28.9733,28.9653,28.9733,500.0
2005-12-30 13:40:00,36.29,36.3,36.29,36.3,3100.0,28.9653,28.9733,28.9653,28.9733,3100.0
2005-12-30 13:45:00,36.3,36.3,36.3,36.3,6400.0,28.9733,28.9733,28.9733,28.9733,6400.0
2005-12-30 13:50:00,36.3,36.3,36.27,36.27,10400.0,28.9733,28.9733,28.9493,28.9493,10400.0
2005-12-30 13:55:00,36.3,36.3,36.29,36.29,1600.0,28.9733,28.9733,28.9653,28.9653,1600.0
2005-12-30 14:00:00,36.29,36.3,36.29,36.3,1400.0,28.9653,28.9733,28.9653,28.9733,1400.0
2005-12-30 14:05:00,36.29,36.35,36.29,36.33,6700.0,28.9653,29.0132,28.9653,28.9972,6700.0
2005-12-30 14:10:00,36.33,36.33,36.3,36.3,47800.0,28.9972,28.9972,28.9733,28.9733,47800.0
2005-12-30 14:15:00,36.32,36.32,36.3,36.3,3900.0,28.9892,28.9892,28.9733,28.9733,3900.0
2005-12-30 14:20:00,36.3,36.3,36.29,36.29,1500.0,28.9733,28.9733,28.9653,28.9653,1500.0
2005-12-30 14:25:00,36.3,36.31,36.29,36.31,3800.0,28.9733,28.9812,28.9653,28.9812,3800.0
2005-12-30 14:30:00,36.32,36.33,36.3,36.31,6300.0,28.9892,28.9972,28.9733,28.9812,6300.0
2005-12-30 14:35:00,36.32,36.33,36.32,36.33,7800.0,28.9892,28.9972,28.9892,28.9972,7800.0
2005-12-30 14:40:00,36.33,36.34,36.33,36.33,3900.0,28.9972,29.0052,28.9972,28.9972,3900.0
2005-12-30 14:45:00,36.34,36.34,36.33,36.33,3900.0,29.0052,29.0052,28.9972,28.9972,3900.0
2005-12-30 14:50:00,36.34,36.34,36.33,36.33,3800.0,29.0052,29.0052,28.9972,28.9972,3800.0
2005-12-30 14:55:00,36.33,36.33,36.32,36.33,5000.0,28.9972,28.9972,28.9892,28.9972,5000.0
2005-12-30 15:00:00,36.33,36.33,36.3,36.3,13500.0,28.9972,28.9972,28.9733,28.9733,13500.0
2005-12-30 15:05:00,36.3,36.32,36.29,36.29,5100.0,28.9733,28.9892,28.9653,28.9653,5100.0
2005-12-30 15:10:00,36.3,36.31,36.29,36.3,5200.0,28.9733,28.9812,28.9653,28.9733,5200.0
2005-12-30 15:15:00,36.3,36.3,36.29,36.3,3500.0,28.9733,28.9733,28.9653,28.9733,3500.0
2005-12-30 15:20:00,36.3,36.34,36.3,36.34,21700.0,28.9733,29.0052,28.9733,29.0052,21700.0
2005-12-30 15:25:00,36.33,36.34,36.31,36.34,7800.0,28.9972,29.0052,28.9812,29.0052,7800.0
2005-12-30 15:30:00,36.33,36.38,36.32,36.37,11200.0,28.9972,29.0371,28.9892,29.0291,11200.0
2005-12-30 15:35:00,36.36,36.38,36.34,36.38,2300.0,29.0211,29.0371,29.0052,29.0371,2300.0
2005-12-30 15:40:00,36.38,36.44,36.37,36.38,3200.0,29.0371,29.085,29.0291,29.0371,3200.0
2005-12-30 15:45:00,36.38,36.42,36.35,36.36,10400.0,29.0371,29.069,29.0132,29.0211,10400.0
2005-12-30 15:50:00,36.35,36.36,36.28,36.29,23800.0,29.0132,29.0211,28.9573,28.9653,23800.0
2005-12-30 15:55:00,36.29,36.34,36.26,36.26,22900.0,28.9653,29.0052,28.9413,28.9413,22900.0
2006-01-03 09:30:00,36.07,36.07,36.07,36.07,0.0,28.7897,28.7897,28.7897,28.7897,0.0
2006-01-03 09:35:00,34.99,35.0,34.85,34.93,86600.0,27.9277,27.9356,27.8159,27.8798,86600.0
2006-01-03 09:40:00,34.95,35.0,34.91,34.97,48600.0,27.8957,27.9356,27.8638,27.9117,48600.0
2006-01-03 09:45:00,34.95,34.97,34.8,34.85,26600.0,27.8957,27.9117,27.776,27.8159,26600.0
2006-01-03 09:50:00,34.85,34.92,34.82,34.92,25200.0,27.8159,27.8718,27.792,27.8718,25200.0
2006-01-03 09:55:00,34.92,35.05,34.91,35.05,44800.0,27.8718,27.9756,27.8638,27.9756,44800.0
2006-01-03 10:00:00,35.08,35.1,34.92,34.93,31400.0,27.9995,28.0155,27.8718,27.8798,31400.0
2006-01-03 10:05:00,34.94,34.99,34.91,34.95,19700.0,27.8878,27.9277,27.8638,27.8957,19700.0
2006-01-03 10:10:00,34.96,35.0,34.95,34.98,14000.0,27.9037,27.9356,27.8957,27.9197,14000.0
2006-01-03 10:15:00,34.99,35.04,34.98,35.04,14900.0,27.9277,27.9676,27.9197,27.9676,14900.0
2006-01-03 10:20:00,35.04,35.07,35.0,35.0,18000.0,27.9676,27.9915,27.9356,27.9356,18000.0
2006-01-03 10:25:00,35.0,35.01,34.91,34.94,24500.0,27.9356,27.9436,27.8638,27.8878,24500.0
2006-01-03 10:30:00,34.95,34.96,34.94,34.96,15000.0,27.8957,27.9037,27.8878,27.9037,15000.0
2006-01-03 10:35:00,34.96,34.96,34.92,34.92,17000.0,27.9037,27.9037,27.8718,27.8718,17000.0
2006-01-03 10:40:00,34.92,34.92,34.85,34.85,12800.0,27.8718,27.8718,27.8159,27.8159,12800.0
2006-01-03 10:45:00,34.85,34.91,34.85,34.89,17000.0,27.8159,27.8638,27.8159,27.8478,17000.0
2006-01-03 10:50:00,34.89,34.89,34.86,34.86,6100.0,27.8478,27.8478,27.8239,27.8239,6100.0
2006-01-03 10:55:00,34.89,34.99,34.88,34.98,21500.0,27.8478,27.9277,27.8399,27.9197,21500.0
2006-01-03 11:00:00,34.98,34.99,34.97,34.99,8800.0,27.9197,27.9277,27.9117,27.9277,8800.0
2006-01-03 11:05:00,34.99,35.0,34.99,35.0,13500.0,27.9277,27.9356,27.9277,27.9356,13500.0
2006-01-03 11:10:00,35.0,35.0,34.99,35.0,10600.0,27.9356,27.9356,27.9277,27.9356,10600.0
2006-01-03 11:15:00,35.0,35.08,34.99,35.08,49000.0,27.9356,27.9995,27.9277,27.9995,49000.0
2006-01-03 11:20:00,35.09,35.17,35.08,35.16,19100.0,28.0075,28.0713,27.9995,28.0634,19100.0
2006-01-03 11:25:00,35.15,35.15,35.1,35.11,9400.0,28.0554,28.0554,28.0155,28.0234,9400.0
2006-01-03 11:30:00,35.11,35.12,35.06,35.07,9400.0,28.0234,28.0314,27.9835,27.9915,9400.0
2006-01-03 11:35:00,35.07,35.11,35.05,35.09,15300.0,27.9915,28.0234,27.9756,28.0075,15300.0
2006-01-03 11:40:00,35.1,35.1,35.07,35.08,5500.0,28.0155,28.0155,27.9915,27.9995,5500.0
2006-01-03 11:45:00,35.08,35.08,35.03,35.03,6900.0,27.9995,27.9995,27.9596,27.9596,6900.0
2006-01-03 11:50:00,35.02,35.03,34.99,35.0,9200.0,27.9516,27.9596,27.9277,27.9356,9200.0
2006-01-03 11:55:00,35.01,35.1,35.0,35.08,19600.0,27.9436,28.0155,27.9356,27.9995,19600.0
2006-01-03 12:00:00,35.08,35.11,35.06,35.06,10500.0,27.9995,28.0234,27.9835,27.9835,10500.0
2006-01-03 12:05:00,35.07,35.13,35.07,35.13,20200.0,27.9915,28.0394,27.9915,28.0394,20200.0
2006-01-03 12:10:00,35.13,35.17,35.11,35.17,7600.0,28.0394,28.0713,28.0234,28.0713,7600.0
2006-01-03 12:15:00,35.16,35.16,35.11,35.11,5900.0,28.0634,28.0634,28.0234,28.0234,5900.0
2006-01-03 12:20:00,35.09,35.09,35.0,35.0,16200.0,28.0075,28.0075,27.9356,27.9356,16200.0
2006-01-03 12:25:00,35.01,35.05,35.01,35.03,4400.0,27.9436,27.9756,27.9436,27.9596,4400.0
2006-01-03 12:30:00,35.02,35.02,35.01,35.02,3900.0,27.9516,27.9516,27.9436,27.9516,3900.0
2006-01-03 12:35:00,35.02,35.04,35.01,35.04,6500.0,27.9516,27.9676,27.9436,27.9676,6500.0
2006-01-03 12:40:00,35.03,35.03,34.98,34.99,14700.0,27.9596,27.9596,27.9197,27.9277,14700.0
2006-01-03 12:45:00,34.99,35.06,34.99,35.06,6700.0,27.9277,27.9835,27.9277,27.9835,6700.0
2006-01-03 12:50:00,35.07,35.1,35.07,35.07,4000.0,27.9915,28.0155,27.9915,27.9915,4000.0
2006-01-03 12:55:00,35.07,35.07,34.99,35.02,33100.0,27.9915,27.9915,27.9277,27.9516,33100.0
2006-01-03 13:00:00,35.02,35.05,34.99,35.05,6800.0,27.9516,27.9756,27.9277,27.9756,6800.0
2006-01-03 13:05:00,35.05,35.06,35.04,35.06,2300.0,27.9756,27.9835,27.9676,27.9835,2300.0
2006-01-03 13:10:00,35.06,35.07,35.04,35.07,6500.0,27.9835,27.9915,27.9676,27.9915,6500.0
2006-01-03 13:15:00,35.08,35.1,35.08,35.08,10700.0,27.9995,28.0155,27.9995,27.9995,10700.0
2006-01-03 13:20:00,35.08,35.08,35.05,35.07,12700.0,27.9995,27.9995,27.9756,27.9915,12700.0
2006-01-03 13:25:00,35.07,35.08,35.07,35.08,4400.0,27.9915,27.9995,27.9915,27.9995,4400.0
2006-01-03 13:30:00,35.08,35.11,35.07,35.1,8300.0,27.9995,28.0234,27.9915,28.0155,8300.0
2006-01-03 13:35:00,35.1,35.12,35.08,35.12,18000.0,28.0155,28.0314,27.9995,28.0314,18000.0
2006-01-03 13:40:00,35.13,35.15,35.12,35.15,12700.0,28.0394,28.0554,28.0314,28.0554,12700.0
2006-01-03 13:45:00,35.16,35.25,35.16,35.24,15400.0,28.0634,28.1352,28.0634,28.1272,15400.0
2006-01-03 13:50:00,35.24,35.27,35.23,35.27,21800.0,28.1272,28.1512,28.1192,28.1512,21800.0
2006-01-03 13:55:00,35.27,35.28,35.25,35.25,21200.0,28.1512,28.1591,28.1352,28.1352,21200.0
2006-01-03 14:00:00,35.26,35.37,35.26,35.35,29600.0,28.1432,28.231,28.1432,28.215,29600.0
2006-01-03 14:05:00,35.36,35.41,35.35,35.4,22100.0,28.223,28.2629,28.215,28.2549,22100.0
2006-01-03 14:10:00,35.39,35.4,35.33,35.33,37500.0,28.2469,28.2549,28.199,28.199,37500.0
2006-01-03 14:15:00,35.34,35.41,35.34,35.4,11200.0,28.207,28.2629,28.207,28.2549,11200.0
2006-01-03 14:20:00,35.41,35.44,35.36,35.37,19300.0,28.2629,28.2868,28.223,28.231,19300.0
2006-01-03 14:25:00,35.36,35.4,35.35,35.38,11700.0,28.223,28.2549,28.215,28.2389,11700.0
2006-01-03 14:30:00,35.39,35.42,35.39,35.42,13200.0,28.2469,28.2709,28.2469,28.2709,13200.0
2006-01-03 14:35:00,35.42,35.45,35.41,35.44,15100.0,28.2709,28.2948,28.2629,28.2868,15100.0
2006-01-03 14:40:00,35.44,35.45,35.43,35.45,11500.0,28.2868,28.2948,28.2789,28.2948,11500.0
2006-01-03 14:45:00,35.45,35.45,35.41,35.42,7600.0,28.2948,28.2948,28.2629,28.2709,7600.0
2006-01-03 14:50:00,35.42,35.47,35.42,35.45,12000.0,28.2709,28.3108,28.2709,28.2948,12000.0
2006-01-03 14:55:00,35.43,35.43,35.4,35.43,12400.0,28.2789,28.2789,28.2549,28.2789,12400.0
2006-01-03 15:00:00,35.43,35.54,35.42,35.54,23300.0,28.2789,28.3667,28.2709,28.3667,23300.0
2006-01-03 15:05:00,35.54,35.58,35.54,35.57,17100.0,28.3667,28.3986,28.3667,28.3906,17100.0
2006-01-03 15:10:00,35.57,35.62,35.56,35.62,17600.0,28.3906,28.4305,28.3826,28.4305,17600.0
2006-01-03 15:15:00,35.62,35.64,35.62,35.62,19500.0,28.4305,28.4465,28.4305,28.4305,19500.0
2006-01-03 15:20:00,35.63,35.66,35.62,35.65,30700.0,28.4385,28.4624,28.4305,28.4545,30700.0
2006-01-03 15:25:00,35.65,35.66,35.64,35.66,22800.0,28.4545,28.4624,28.4465,28.4624,22800.0
2006-01-03 15:30:00,35.66,35.72,35.66,35.71,32000.0,28.4624,28.5103,28.4624,28.5023,32000.0
2006-01-03 15:35:00,35.71,35.71,35.69,35.7,21400.0,28.5023,28.5023,28.4864,28.4944,21400.0
2006-01-03 15:40:00,35.7,35.71,35.69,35.7,20800.0,28.4944,28.5023,28.4864,28.4944,20800.0
2006-01-03 15:45:00,35.7,35.71,35.67,35.68,34000.0,28.4944,28.5023,28.4704,28.4784,34000.0
2006-01-03 15:50:00,35.68,35.68,35.67,35.67,24500.0,28.4784,28.4784,28.4704,28.4704,24500.0
2006-01-03 15:55:00,35.68,35.68,35.66,35.66,52100.0,28.4784,28.4784,28.4624,28.4624,52100.0
2006-01-04 09:30:00,35.65,35.66,35.45,35.59,18900.0,28.4545,28.4624,28.2948,28.4066,18900.0
2006-01-04 09:35:00,35.6,35.63,35.55,35.63,9900.0,28.4145,28.4385,28.3746,28.4385,9900.0
2006-01-04 09:40:00,35.63,35.64,35.6,35.63,12900.0,28.4385,28.4465,28.4145,28.4385,12900.0
2006-01-04 09:45:00,35.63,35.63,35.6,35.62,14200.0,28.4385,28.4385,28.4145,28.4305,14200.0
2006-01-04 09:50:00,35.61,35.62,35.56,35.56,10600.0,28.4225,28.4305,28.3826,28.3826,10600.0
2006-01-04 09:55:00,35.56,35.56,35.49,35.52,15300.0,28.3826,28.3826,28.3267,28.3507,15300.0
2006-01-04 10:00:00,35.52,35.59,35.52,35.58,9400.0,28.3507,28.4066,28.3507,28.3986,9400.0
2006-01-04 10:05:00,35.58,35.6,35.57,35.6,9200.0,28.3986,28.4145,28.3906,28.4145,9200.0
2006-01-04 10:10:00,35.59,35.6,35.58,35.59,7300.0,28.4066,28.4145,28.3986,28.4066,7300.0
2006-01-04 10:15:00,35.59,35.61,35.59,35.61,16300.0,28.4066,28.4225,28.4066,28.4225,16300.0
2006-01-04 10:20:00,35.61,35.63,35.59,35.59,26700.0,28.4225,28.4385,28.4066,28.4066,26700.0
2006-01-04 10:25:00,35.58,35.6,35.51,35.55,23400.0,28.3986,28.4145,28.3427,28.3746,23400.0
2006-01-04 10:30:00,35.56,35.56,35.51,35.53,12900.0,28.3826,28.3826,28.3427,28.3587,12900.0
2006-01-04 10:35:00,35.53,35.54,35.52,35.52,15800.0,28.3587,28.3667,28.3507,28.3507,15800.0
2006-01-04 10:40:00,35.52,35.53,35.5,35.5,13300.0,28.3507,28.3587,28.3347,28.3347,13300.0
2006-01-04 10:45:00,35.5,35.53,35.5,35.53,11800.0,28.3347,28.3587,28.3347,28.3587,11800.0
2006-01-04 10:50:00,35.54,35.55,35.49,35.5,14300.0,28.3667,28.3746,28.3267,28.3347,14300.0
2006-01-04 10:55:00,35.5,35.52,35.48,35.51,17800.0,28.3347,28.3507,28.3188,28.3427,17800.0
2006-01-04 11:00:00,35.51,35.57,35.51,35.57,12600.0,28.3427,28.3906,28.3427,28.3906,12600.0
2006-01-04 11:05:00,35.56,35.58,35.55,35.56,20700.0,28.3826,28.3986,28.3746,28.3826,20700.0
2006-01-04 11:10:00,35.56,35.56,35.55,35.56,7900.0,28.3826,28.3826,28.3746,28.3826,7900.0
2006-01-04 11:15:00,35.56,35.57,35.55,35.56,8900.0,28.3826,28.3906,28.3746,28.3826,8900.0
2006-01-04 11:20:00,35.56,35.57,35.56,35.57,8600.0,28.3826,28.3906,28.3826,28.3906,8600.0
2006-01-04 11:25:00,35.57,35.57,35.55,35.55,12800.0,28.3906,28.3906,28.3746,28.3746,12800.0
2006-01-04 11:30:00,35.55,35.55,35.54,35.55,12600.0,28.3746,28.3746,28.3667,28.3746,12600.0
2006-01-04 11:35:00,35.54,35.55,35.45,35.47,50100.0,28.3667,28.3746,28.2948,28.3108,50100.0
2006-01-04 11:40:00,35.47,35.47,35.44,35.45,8600.0,28.3108,28.3108,28.2868,28.2948,8600.0
2006-01-04 11:45:00,35.45,35.46,35.44,35.45,11600.0,28.2948,28.3028,28.2868,28.2948,11600.0
2006-01-04 11:50:00,35.45,35.47,35.44,35.47,10500.0,28.2948,28.3108,28.2868,28.3108,10500.0
2006-01-04 11:55:00,35.47,35.48,35.46,35.48,8500.0,28.3108,28.3188,28.3028,28.3188,8500.0
2006-01-04 12:00:00,35.48,35.49,35.46,35.47,17300.0,28.3188,28.3267,28.3028,28.3108,17300.0
2006-01-04 12:05:00,35.47,35.47,35.46,35.47,2700.0,28.3108,28.3108,28.3028,28.3108,2700.0
2006-01-04 12:10:00,35.47,35.47,35.47,35.47,4900.0,28.3108,28.3108,28.3108,28.3108,4900.0
2006-01-04 12:15:00,35.47,35.48,35.47,35.48,8500.0,28.3108,28.3188,28.3108,28.3188,8500.0
2006-01-04 12:20:00,35.47,35.47,35.44,35.44,7400.0,28.3108,28.3108,28.2868,28.2868,7400.0
2006-01-04 12:25:00,35.44,35.44,35.39,35.4,22300.0,28.2868,28.2868,28.2469,28.2549,22300.0
2006-01-04 12:30:00,35.39,35.4,35.37,35.37,11100.0,28.2469,28.2549,28.231,28.231,11100.0
2006-01-04 12:35:00,35.38,35.39,35.36,35.39,10200.0,28.2389,28.2469,28.223,28.2469,10200.0
2006-01-04 12:40:00,35.39,35.41,35.39,35.41,7500.0,28.2469,28.2629,28.2469,28.2629,7500.0
2006-01-04 12:45:00,35.41,35.42,35.4,35.41,6200.0,28.2629,28.2709,28.2549,28.2629,6200.0
2006-01-04 12:50:00,35.4,35.41,35.4,35.4,4800.0,28.2549,28.2629,28.2549,28.2549,4800.0
2006-01-04 12:55:00,35.4,35.4,35.39,35.4,5400.0,28.2549,28.2549,28.2469,28.2549,5400.0
2006-01-04 13:00:00,35.39,35.4,35.37,35.39,10600.0,28.2469,28.2549,28.231,28.2469,10600.0
2006-01-04 13:05:00,35.37,35.39,35.37,35.39,8900.0,28.231,28.2469,28.231,28.2469,8900.0
2006-01-04 13:10:00,35.39,35.39,35.38,35.39,8000.0,28.2469,28.2469,28.2389,28.2469,8000.0
2006-01-04 13:15:00,35.39,35.39,35.38,35.39,6800.0,28.2469,28.2469,28.2389,28.2469,6800.0
2006-01-04 13:20:00,35.39,35.39,35.37,35.38,8600.0,28.2469,28.2469,28.231,28.2389,8600.0
2006-01-04 13:25:00,35.38,35.38,35.37,35.38,5300.0,28.2389,28.2389,28.231,28.2389,5300.0
2006-01-04 13:30:00,35.39,35.39,35.34,35.34,6900.0,28.2469,28.2469,28.207,28.207,6900.0
2006-01-04 13:35:00,35.33,35.37,35.33,35.35,9800.0,28.199,28.231,28.199,28.215,9800.0
2006-01-04 13:40:00,35.35,35.36,35.34,35.35,6800.0,28.215,28.223,28.207,28.215,6800.0
2006-01-04 13:45:00,35.34,35.35,35.34,35.34,11000.0,28.207,28.215,28.207,28.207,11000.0
2006-01-04 13:50:00,35.34,35.35,35.34,35.35,4900.0,28.207,28.215,28.207,28.215,4900.0
2006-01-04 13:55:00,35.35,35.36,35.34,35.35,7000.0,28.215,28.223,28.207,28.215,7000.0
2006-01-04 14:00:00,35.36,35.36,35.34,35.35,7900.0,28.223,28.223,28.207,28.215,7900.0
2006-01-04 14:05:00,35.35,35.37,35.33,35.33,15100.0,28.215,28.231,28.199,28.199,15100.0
2006-01-04 14:10:00,35.32,35.33,35.29,35.29,8500.0,28.1911,28.199,28.1671,28.1671,8500.0
2006-01-04 14:15:00,35.29,35.33,35.29,35.33,22500.0,28.1671,28.199,28.1671,28.199,22500.0
2006-01-04 14:20:00,35.33,35.35,35.33,35.33,6100.0,28.199,28.215,28.199,28.199,6100.0
2006-01-04 14:25:00,35.34,35.35,35.33,35.34,9900.0,28.207,28.215,28.199,28.207,9900.0
2006-01-04 14:30:00,35.35,35.35,35.33,35.34,9600.0,28.215,28.215,28.199,28.207,9600.0
2006-01-04 14:35:00,35.33,35.34,35.29,35.3,21000.0,28.199,28.207,28.1671,28.1751,21000.0
2006-01-04 14:40:00,35.29,35.33,35.27,35.33,13900.0,28.1671,28.199,28.1512,28.199,13900.0
2006-01-04 14:45:00,35.33,35.35,35.32,35.35,9300.0,28.199,28.215,28.1911,28.215,9300.0
2006-01-04 14:50:00,35.35,35.35,35.32,35.34,18600.0,28.215,28.215,28.1911,28.207,18600.0
2006-01-04 14:55:00,35.33,35.33,35.31,35.32,10300.0,28.199,28.199,28.1831,28.1911,10300.0
2006-01-04 15:00:00,35.32,35.35,35.32,35.33,18100.0,28.1911,28.215,28.1911,28.199,18100.0
2006-01-04 15:05:00,35.34,35.34,35.31,35.32,15700.0,28.207,28.207,28.1831,28.1911,15700.0
2006-01-04 15:10:00,35.31,35.32,35.28,35.29,22900.0,28.1831,28.1911,28.1591,28.1671,22900.0
2006-01-04 15:15:00,35.29,35.3,35.28,35.29,33400.0,28.1671,28.1751,28.1591,28.1671,33400.0
2006-01-04 15:20:00,35.29,35.33,35.29,35.31,30800.0,28.1671,28.199,28.1671,28.1831,30800.0
2006-01-04 15:25:00,35.3,35.3,35.24,35.24,47300.0,28.1751,28.1751,28.1272,28.1272,47300.0
2006-01-04 15:30:00,35.25,35.25,35.24,35.24,47300.0,28.1352,28.1352,28.1272,28.1272,47300.0
2006-01-04 15:35:00,35.24,35.27,35.24,35.27,28900.0,28.1272,28.1512,28.1272,28.1512,28900.0
2006-01-04 15:40:00,35.27,35.3,35.25,35.3,32800.0,28.1512,28.1751,28.1352,28.1751,32800.0
2006-01-04 15:45:00,35.3,35.36,35.29,35.34,37300.0,28.1751,28.223,28.1671,28.207,37300.0
2006-01-04 15:50:00,35.34,35.39,35.33,35.37,28000.0,28.207,28.2469,28.199,28.231,28000.0
2006-01-04 15:55:00,35.37,35.38,35.36,35.36,34400.0,28.231,28.2389,28.223,28.223,34400.0
2006-01-05 09:30:00,35.37,35.37,35.34,35.34,14500.0,28.231,28.231,28.207,28.207,14500.0
2006-01-05 09:35:00,35.35,35.57,35.34,35.42,9900.0,28.215,28.3906,28.207,28.2709,9900.0
2006-01-05 09:40:00,35.42,35.44,35.38,35.39,9800.0,28.2709,28.2868,28.2389,28.2469,9800.0
2006-01-05 09:45:00,35.39,35.39,35.37,35.38,8900.0,28.2469,28.2469,28.231,28.2389,8900.0
2006-01-05 09:50:00,35.36,35.37,35.27,35.28,6300.0,28.223,28.231,28.1512,28.1591,6300.0
2006-01-05 09:55:00,35.28,35.28,35.22,35.22,9200.0,28.1591,28.1591,28.1112,28.1112,9200.0
2006-01-05 10:00:00,35.22,35.29,35.18,35.21,12400.0,28.1112,28.1671,28.0793,28.1033,12400.0
2006-01-05 10:05:00,35.2,35.32,35.2,35.32,1300.0,28.0953,28.1911,28.0953,28.1911,1300.0
2006-01-05 10:10:00,35.31,35.32,35.24,35.25,6400.0,28.1831,28.1911,28.1272,28.1352,6400.0
2006-01-05 10:15:00,35.25,35.35,35.25,35.34,17600.0,28.1352,28.215,28.1352,28.207,17600.0
2006-01-05 10:20:00,35.36,35.39,35.34,35.35,10800.0,28.223,28.2469,28.207,28.215,10800.0
2006-01-05 10:25:00,35.36,35.36,35.31,35.32,7300.0,28.223,28.223,28.1831,28.1911,7300.0
2006-01-05 10:30:00,35.32,35.32,35.28,35.32,7000.0,28.1911,28.1911,28.1591,28.1911,7000.0
2006-01-05 10:35:00,35.32,35.33,35.25,35.26,9500.0,28.1911,28.199,28.1352,28.1432,9500.0
2006-01-05 10:40:00,35.26,35.31,35.25,35.26,7300.0,28.1432,28.1831,28.1352,28.1432,7300.0
2006-01-05 10:45:00,35.27,35.32,35.27,35.32,8500.0,28.1512,28.1911,28.1512,28.1911,8500.0
2006-01-05 10:50:00,35.33,35.34,35.31,35.34,7100.0,28.199,28.207,28.1831,28.207,7100.0
2006-01-05 10:55:00,35.34,35.38,35.33,35.38,14200.0,28.207,28.2389,28.199,28.2389,14200.0
2006-01-05 11:00:00,35.4,35.42,35.37,35.4,13400.0,28.2549,28.2709,28.231,28.2549,13400.0
2006-01-05 11:05:00,35.4,35.44,35.4,35.41,18900.0,28.2549,28.2868,28.2549,28.2629,18900.0
2006-01-05 11:10:00,35.42,35.45,35.4,35.44,8900.0,28.2709,28.2948,28.2549,28.2868,8900.0
2006-01-05 11:15:00,35.45,35.49,35.44,35.47,9400.0,28.2948,28.3267,28.2868,28.3108,9400.0
2006-01-05 11:20:00,35.46,35.47,35.39,35.39,29100.0,28.3028,28.3108,28.2469,28.2469,29100.0
2006-01-05 11:25:00,35.39,35.4,35.39,35.39,5400.0,28.2469,28.2549,28.2469,28.2469,5400.0
2006-01-05 11:30:00,35.39,35.41,35.39,35.41,15300.0,28.2469,28.2629,28.2469,28.2629,15300.0
2006-01-05 11:35:00,35.41,35.46,35.4,35.46,6100.0,28.2629,28.3028,28.2549,28.3028,6100.0
2006-01-05 11:40:00,35.45,35.46,35.42,35.42,3800.0,28.2948,28.3028,28.2709,28.2709,3800.0
2006-01-05 11:45:00,35.42,35.44,35.41,35.41,5400.0,28.2709,28.2868,28.2629,28.2629,5400.0
2006-01-05 11:50:00,35.4,35.42,35.4,35.4,28800.0,28.2549,28.2709,28.2549,28.2549,28800.0
2006-01-05 11:55:00,35.41,35.43,35.39,35.4,5900.0,28.2629,28.2789,28.2469,28.2549,5900.0
2006-01-05 12:00:00,35.4,35.45,35.4,35.43,8000.0,28.2549,28.2948,28.2549,28.2789,8000.0
2006-01-05 12:05:00,35.43,35.44,35.43,35.44,5000.0,28.2789,28.2868,28.2789,28.2868,5000.0
2006-01-05 12:10:00,35.44,35.47,35.43,35.43,15700.0,28.2868,28.3108,28.2789,28.2789,15700.0
2006-01-05 12:15:00,35.43,35.43,35.41,35.42,5900.0,28.2789,28.2789,28.2629,28.2709,5900.0
2006-01-05 12:20:00,35.44,35.47,35.43,35.47,4400.0,28.2868,28.3108,28.2789,28.3108,4400.0
2006-01-05 12:25:00,35.47,35.48,35.45,35.48,5200.0,28.3108,28.3188,28.2948,28.3188,5200.0
2006-01-05 12:30:00,35.48,35.5,35.48,35.5,8800.0,28.3188,28.3347,28.3188,28.3347,8800.0
2006-01-05 12:35:00,35.5,35.54,35.5,35.51,6000.0,28.3347,28.3667,28.3347,28.3427,6000.0
2006-01-05 12:40:00,35.51,35.53,35.48,35.48,13700.0,28.3427,28.3587,28.3188,28.3188,13700.0
2006-01-05 12:45:00,35.48,35.48,35.42,35.48,10100.0,28.3188,28.3188,28.2709,28.3188,10100.0
2006-01-05 12:50:00,35.48,35.54,35.47,35.51,26400.0,28.3188,28.3667,28.3108,28.3427,26400.0
2006-01-05 12:55:00,35.51,35.52,35.5,35.51,8300.0,28.3427,28.3507,28.3347,28.3427,8300.0
2006-01-05 13:00:00,35.52,35.57,35.52,35.56,6200.0,28.3507,28.3906,28.3507,28.3826,6200.0
2006-01-05 13:05:00,35.56,35.6,35.49,35.6,33400.0,28.3826,28.4145,28.3267,28.4145,33400.0
2006-01-05 13:10:00,35.6,35.6,35.59,35.6,5000.0,28.4145,28.4145,28.4066,28.4145,5000.0
2006-01-05 13:15:00,35.6,35.6,35.59,35.6,13900.0,28.4145,28.4145,28.4066,28.4145,13900.0
2006-01-05 13:20:00,35.59,35.68,35.59,35.68,9800.0,28.4066,28.4784,28.4066,28.4784,9800.0
2006-01-05 13:25:00,35.67,35.67,35.67,35.67,4600.0,28.4704,28.4704,28.4704,28.4704,4600.0
2006-01-05 13:30:00,35.67,35.69,35.67,35.69,4300.0,28.4704,28.4864,28.4704,28.4864,4300.0
2006-01-05 13:35:00,35.69,35.69,35.6,35.6,8500.0,28.4864,28.4864,28.4145,28.4145,8500.0
2006-01-05 13:40:00,35.61,35.62,35.61,35.61,2300.0,28.4225,28.4305,28.4225,28.4225,2300.0
2006-01-05 13:45:00,35.61,35.64,35.61,35.64,3700.0,28.4225,28.4465,28.4225,28.4465,3700.0
2006-01-05 13:50:00,35.64,35.69,35.63,35.69,5900.0,28.4465,28.4864,28.4385,28.4864,5900.0
2006-01-05 13:55:00,35.68,35.68,35.66,35.66,1800.0,28.4784,28.4784,28.4624,28.4624,1800.0
2006-01-05 14:00:00,35.67,35.67,35.65,35.66,2500.0,28.4704,28.4704,28.4545,28.4624,2500.0
2006-01-05 14:05:00,35.66,35.68,35.66,35.66,6500.0,28.4624,28.4784,28.4624,28.4624,6500.0
2006-01-05 14:10:00,35.67,35.69,35.67,35.69,3500.0,28.4704,28.4864,28.4704,28.4864,3500.0
2006-01-05 14:15:00,35.69,35.7,35.68,35.7,3100.0,28.4864,28.4944,28.4784,28.4944,3100.0
2006-01-05 14:20:00,35.7,35.73,35.65,35.65,12600.0,28.4944,28.5183,28.4545,28.4545,12600.0
2006-01-05 14:25:00,35.66,35.66,35.61,35.64,4500.0,28.4624,28.4624,28.4225,28.4465,4500.0
2006-01-05 14:30:00,35.64,35.66,35.62,35.66,7500.0,28.4465,28.4624,28.4305,28.4624,7500.0
2006-01-05 14:35:00,35.67,35.67,35.64,35.64,3900.0,28.4704,28.4704,28.4465,28.4465,3900.0
2006-01-05 14:40:00,35.63,35.64,35.58,35.58,6000.0,28.4385,28.4465,28.3986,28.3986,6000.0
2006-01-05 14:45:00,35.58,35.58,35.5,35.53,10400.0,28.3986,28.3986,28.3347,28.3587,10400.0
2006-01-05 14:50:00,35.53,35.54,35.52,35.54,7800.0,28.3587,28.3667,28.3507,28.3667,7800.0
2006-01-05 14:55:00,35.54,35.54,35.51,35.52,7400.0,28.3667,28.3667,28.3427,28.3507,7400.0
2006-01-05 15:00:00,35.52,35.58,35.52,35.56,91000.0,28.3507,28.3986,28.3507,28.3826,91000.0
2006-01-05 15:05:00,35.56,35.58,35.55,35.57,6600.0,28.3826,28.3986,28.3746,28.3906,6600.0
2006-01-05 15:10:00,35.56,35.56,35.52,35.52,7500.0,28.3826,28.3826,28.3507,28.3507,7500.0
2006-01-05 15:15:00,35.52,35.56,35.52,35.54,11100.0,28.3507,28.3826,28.3507,28.3667,11100.0
2006-01-05 15:20:00,35.54,35.6,35.54,35.6,12500.0,28.3667,28.4145,28.3667,28.4145,12500.0
2006-01-05 15:25:00,35.6,35.61,35.58,35.6,10800.0,28.4145,28.4225,28.3986,28.4145,10800.0
2006-01-05 15:30:00,35.6,35.62,35.6,35.62,8600.0,28.4145,28.4305,28.4145,28.4305,8600.0
2006-01-05 15:35:00,35.62,35.64,35.62,35.64,6800.0,28.4305,28.4465,28.4305,28.4465,6800.0
2006-01-05 15:40:00,35.63,35.67,35.6,35.66,14700.0,28.4385,28.4704,28.4145,28.4624,14700.0
2006-01-05 15:45:00,35.67,35.67,35.65,35.65,10700.0,28.4704,28.4704,28.4545,28.4545,10700.0
2006-01-05 15:50:00,35.65,35.66,35.65,35.66,13000.0,28.4545,28.4624,28.4545,28.4624,13000.0
2006-01-05 15:55:00,35.66,35.66,35.64,35.65,14200.0,28.4624,28.4624,28.4465,28.4545,14200.0
2006-01-06 09:30:00,35.92,35.92,35.84,35.84,18100.0,28.67,28.67,28.6061,28.6061,18100.0
2006-01-06 09:35:00,35.79,35.79,35.78,35.78,3400.0,28.5662,28.5662,28.5582,28.5582,3400.0
2006-01-06 09:40:00,35.78,35.83,35.78,35.78,5300.0,28.5582,28.5981,28.5582,28.5582,5300.0
2006-01-06 09:45:00,35.78,35.83,35.78,35.83,2000.0,28.5582,28.5981,28.5582,28.5981,2000.0
2006-01-06 09:50:00,35.82,35.82,35.7,35.7,19400.0,28.5901,28.5901,28.4944,28.4944,19400.0
2006-01-06 09:55:00,35.68,35.69,35.59,35.64,8100.0,28.4784,28.4864,28.4066,28.4465,8100.0
2006-01-06 10:00:00,35.64,35.65,35.53,35.58,6300.0,28.4465,28.4545,28.3587,28.3986,6300.0
2006-01-06 10:05:00,35.59,35.62,35.56,35.57,8300.0,28.4066,28.4305,28.3826,28.3906,8300.0
2006-01-06 10:10:00,35.58,35.61,35.58,35.58,14100.0,28.3986,28.4225,28.3986,28.3986,14100.0
2006-01-06 10:15:00,35.58,35.59,35.5,35.5,13200.0,28.3986,28.4066,28.3347,28.3347,13200.0
2006-01-06 10:20:00,35.51,35.51,35.39,35.4,12500.0,28.3427,28.3427,28.2469,28.2549,12500.0
2006-01-06 10:25:00,35.37,35.39,35.37,35.39,19400.0,28.231,28.2469,28.231,28.2469,19400.0
2006-01-06 10:30:00,35.39,35.47,35.39,35.44,15300.0,28.2469,28.3108,28.2469,28.2868,15300.0
2006-01-06 10:35:00,35.45,35.53,35.45,35.46,19700.0,28.2948,28.3587,28.2948,28.3028,19700.0
2006-01-06 10:40:00,35.46,35.49,35.42,35.47,12600.0,28.3028,28.3267,28.2709,28.3108,12600.0
2006-01-06 10:45:00,35.47,35.54,35.45,35.52,11500.0,28.3108,28.3667,28.2948,28.3507,11500.0
2006-01-06 10:50:00,35.53,35.54,35.5,35.53,11400.0,28.3587,28.3667,28.3347,28.3587,11400.0
2006-01-06 10:55:00,35.52,35.53,35.49,35.49,6900.0,28.3507,28.3587,28.3267,28.3267,6900.0
2006-01-06 11:00:00,35.5,35.5,35.46,35.49,6400.0,28.3347,28.3347,28.3028,28.3267,6400.0
2006-01-06 11:05:00,35.49,35.54,35.47,35.48,22400.0,28.3267,28.3667,28.3108,28.3188,22400.0
2006-01-06 11:10:00,35.47,35.47,35.39,35.46,8800.0,28.3108,28.3108,28.2469,28.3028,8800.0
2006-01-06 11:15:00,35.46,35.54,35.46,35.53,5400.0,28.3028,28.3667,28.3028,28.3587,5400.0
2006-01-06 11:20:00,35.53,35.59,35.53,35.59,13800.0,28.3587,28.4066,28.3587,28.4066,13800.0
2006-01-06 11:25:00,35.59,35.67,35.59,35.67,4900.0,28.4066,28.4704,28.4066,28.4704,4900.0
2006-01-06 11:30:00,35.67,35.67,35.63,35.64,4900.0,28.4704,28.4704,28.4385,28.4465,4900.0
2006-01-06 11:35:00,35.64,35.72,35.64,35.69,3800.0,28.4465,28.5103,28.4465,28.4864,3800.0
2006-01-06 11:40:00,35.68,35.68,35.66,35.67,3600.0,28.4784,28.4784,28.4624,28.4704,3600.0
2006-01-06 11:45:00,35.67,35.67,35.66,35.67,2500.0,28.4704,28.4704,28.4624,28.4704,2500.0
2006-01-06 11:50:00,35.66,35.66,35.61,35.62,5300.0,28.4624,28.4624,28.4225,28.4305,5300.0
2006-01-06 11:55:00,35.62,35.65,35.62,35.64,2000.0,28.4305,28.4545,28.4305,28.4465,2000.0
2006-01-06 12:00:00,35.66,35.7,35.66,35.7,3500.0,28.4624,28.4944,28.4624,28.4944,3500.0
2006-01-06 12:05:00,35.71,35.71,35.7,35.7,4800.0,28.5023,28.5023,28.4944,28.4944,4800.0
2006-01-06 12:10:00,35.71,35.75,35.71,35.75,3400.0,28.5023,28.5343,28.5023,28.5343,3400.0
2006-01-06 12:15:00,35.75,35.76,35.74,35.76,54800.0,28.5343,28.5422,28.5263,28.5422,54800.0
2006-01-06 12:20:00,35.76,35.76,35.74,35.75,7500.0,28.5422,28.5422,28.5263,28.5343,7500.0
2006-01-06 12:25:00,35.75,35.75,35.74,35.74,5400.0,28.5343,28.5343,28.5263,28.5263,5400.0
2006-01-06 12:30:00,35.74,35.75,35.65,35.67,12800.0,28.5263,28.5343,28.4545,28.4704,12800.0
2006-01-06 12:35:00,35.68,35.68,35.61,35.61,4600.0,28.4784,28.4784,28.4225,28.4225,4600.0
2006-01-06 12:40:00,35.62,35.63,35.59,35.59,5700.0,28.4305,28.4385,28.4066,28.4066,5700.0
2006-01-06 12:45:00,35.59,35.65,35.54,35.55,24700.0,28.4066,28.4545,28.3667,28.3746,24700.0
2006-01-06 12:50:00,35.58,35.61,35.51,35.51,8200.0,28.3986,28.4225,28.3427,28.3427,8200.0
2006-01-06 12:55:00,35.52,35.54,35.49,35.5,11200.0,28.3507,28.3667,28.3267,28.3347,11200.0
2006-01-06 13:00:00,35.5,35.53,35.49,35.53,3900.0,28.3347,28.3587,28.3267,28.3587,3900.0
2006-01-06 13:05:00,35.52,35.56,35.51,35.56,6200.0,28.3507,28.3826,28.3427,28.3826,6200.0
2006-01-06 13:10:00,35.56,35.59,35.56,35.59,3700.0,28.3826,28.4066,28.3826,28.4066,3700.0
2006-01-06 13:15:00,35.59,35.62,35.59,35.62,2600.0,28.4066,28.4305,28.4066,28.4305,2600.0
2006-01-06 13:20:00,35.62,35.67,35.62,35.67,3000.0,28.4305,28.4704,28.4305,28.4704,3000.0
2006-01-06 13:25:00,35.67,35.69,35.67,35.68,2900.0,28.4704,28.4864,28.4704,28.4784,2900.0
2006-01-06 13:30:00,35.68,35.68,35.66,35.68,1800.0,28.4784,28.4784,28.4624,28.4784,1800.0
2006-01-06 13:35:00,35.68,35.71,35.67,35.7,2700.0,28.4784,28.5023,28.4704,28.4944,2700.0
2006-01-06 13:40:00,35.7,35.71,35.65,35.69,5400.0,28.4944,28.5023,28.4545,28.4864,5400.0
2006-01-06 13:45:00,35.67,35.73,35.66,35.73,4100.0,28.4704,28.5183,28.4624,28.5183,4100.0
2006-01-06 13:50:00,35.73,35.79,35.73,35.78,5500.0,28.5183,28.5662,28.5183,28.5582,5500.0
2006-01-06 13:55:00,35.79,35.8,35.77,35.77,8000.0,28.5662,28.5742,28.5502,28.5502,8000.0
2006-01-06 14:00:00,35.78,35.79,35.76,35.78,6500.0,28.5582,28.5662,28.5422,28.5582,6500.0
2006-01-06 14:05:00,35.78,35.78,35.75,35.77,8400.0,28.5582,28.5582,28.5343,28.5502,8400.0
2006-01-06 14:10:00,35.78,35.82,35.75,35.8,12500.0,28.5582,28.5901,28.5343,28.5742,12500.0
2006-01-06 14:15:00,35.77,35.84,35.77,35.79,11800.0,28.5502,28.6061,28.5502,28.5662,11800.0
2006-01-06 14:20:00,35.79,35.83,35.75,35.77,13900.0,28.5662,28.5981,28.5343,28.5502,13900.0
2006-01-06 14:25:00,35.78,35.83,35.78,35.82,6900.0,28.5582,28.5981,28.5582,28.5901,6900.0
2006-01-06 14:30:00,35.81,35.81,35.78,35.79,9800.0,28.5822,28.5822,28.5582,28.5662,9800.0
2006-01-06 14:35:00,35.8,35.85,35.8,35.85,4900.0,28.5742,28.6141,28.5742,28.6141,4900.0
2006-01-06 14:40:00,35.85,35.88,35.85,35.88,18800.0,28.6141,28.638,28.6141,28.638,18800.0
2006-01-06 14:45:00,35.88,35.92,35.86,35.92,18000.0,28.638,28.67,28.6221,28.67,18000.0
2006-01-06 14:50:00,35.93,35.93,35.91,35.91,4800.0,28.6779,28.6779,28.662,28.662,4800.0
2006-01-06 14:55:00,35.92,35.94,35.91,35.92,9800.0,28.67,28.6859,28.662,28.67,9800.0
2006-01-06 15:00:00,35.93,35.95,35.92,35.95,20600.0,28.6779,28.6939,28.67,28.6939,20600.0
2006-01-06 15:05:00,35.97,35.99,35.95,35.95,17100.0,28.7099,28.7258,28.6939,28.6939,17100.0
2006-01-06 15:10:00,35.97,36.01,35.97,36.0,49900.0,28.7099,28.7418,28.7099,28.7338,49900.0
2006-01-06 15:15:00,36.0,36.05,36.0,36.05,21500.0,28.7338,28.7737,28.7338,28.7737,21500.0
2006-01-06 15:20:00,36.04,36.05,35.99,36.01,34100.0,28.7657,28.7737,28.7258,28.7418,34100.0
2006-01-06 15:25:00,36.0,36.06,36.0,36.06,35600.0,28.7338,28.7817,28.7338,28.7817,35600.0
2006-01-06 15:30:00,36.02,36.07,36.02,36.07,16000.0,28.7498,28.7897,28.7498,28.7897,16000.0
2006-01-06 15:35:00,36.07,36.07,35.99,36.0,16600.0,28.7897,28.7897,28.7258,28.7338,16600.0
2006-01-06 15:40:00,36.0,36.05,35.99,36.0,26200.0,28.7338,28.7737,28.7258,28.7338,26200.0
2006-01-06 15:45:00,36.0,36.0,35.99,36.0,17500.0,28.7338,28.7338,28.7258,28.7338,17500.0
2006-01-06 15:50:00,35.99,36.0,35.99,36.0,16700.0,28.7258,28.7338,28.7258,28.7338,16700.0
2006-01-06 15:55:00,36.0,36.05,35.99,36.05,38300.0,28.7338,28.7737,28.7258,28.7737,38300.0
2006-01-09 09:30:00,36.01,36.02,35.48,35.97,48400.0,28.7418,28.7498,28.3188,28.7099,48400.0
2006-01-09 09:35:00,35.97,35.97,35.8,35.8,3500.0,28.7099,28.7099,28.5742,28.5742,3500.0
2006-01-09 09:40:00,35.75,35.82,35.72,35.82,8100.0,28.5343,28.5901,28.5103,28.5901,8100.0
2006-01-09 09:45:00,35.77,35.85,35.77,35.85,3600.0,28.5502,28.6141,28.5502,28.6141,3600.0
2006-01-09 09:50:00,35.82,35.88,35.81,35.82,3200.0,28.5901,28.638,28.5822,28.5901,3200.0
2006-01-09 09:55:00,35.85,35.88,35.83,35.83,8400.0,28.6141,28.638,28.5981,28.5981,8400.0
2006-01-09 10:00:00,35.82,35.82,35.75,35.78,6100.0,28.5901,28.5901,28.5343,28.5582,6100.0
2006-01-09 10:05:00,35.78,35.94,35.78,35.94,6500.0,28.5582,28.6859,28.5582,28.6859,6500.0
2006-01-09 10:10:00,35.96,36.1,35.95,36.08,13200.0,28.7019,28.8136,28.6939,28.7977,13200.0
2006-01-09 10:15:00,36.08,36.08,35.93,35.93,9000.0,28.7977,28.7977,28.6779,28.6779,9000.0
2006-01-09 10:20:00,35.89,35.89,35.86,35.86,3000.0,28.646,28.646,28.6221,28.6221,3000.0
2006-01-09 10:25:00,35.86,35.86,35.82,35.82,4000.0,28.6221,28.6221,28.5901,28.5901,4000.0
2006-01-09 10:30:00,35.79,35.82,35.76,35.77,6900.0,28.5662,28.5901,28.5422,28.5502,6900.0
2006-01-09 10:35:00,35.78,35.78,35.7,35.7,8100.0,28.5582,28.5582,28.4944,28.4944,8100.0
2006-01-09 10:40:00,35.71,35.71,35.7,35.71,7400.0,28.5023,28.5023,28.4944,28.5023,7400.0
2006-01-09 10:45:00,35.71,35.75,35.7,35.72,2800.0,28.5023,28.5343,28.4944,28.5103,2800.0
2006-01-09 10:50:00,35.72,35.72,35.67,35.71,11700.0,28.5103,28.5103,28.4704,28.5023,11700.0
2006-01-09 10:55:00,35.72,35.76,35.72,35.75,2900.0,28.5103,28.5422,28.5103,28.5343,2900.0
2006-01-09 11:00:00,35.74,35.75,35.68,35.68,2000.0,28.5263,28.5343,28.4784,28.4784,2000.0
2006-01-09 11:05:00,35.69,35.72,35.66,35.69,5200.0,28.4864,28.5103,28.4624,28.4864,5200.0
2006-01-09 11:10:00,35.7,35.71,35.68,35.68,3600.0,28.4944,28.5023,28.4784,28.4784,3600.0
2006-01-09 11:15:00,35.65,35.66,35.64,35.66,4500.0,28.4545,28.4624,28.4465,28.4624,4500.0
2006-01-09 11:20:00,35.67,35.72,35.66,35.72,3000.0,28.4704,28.5103,28.4624,28.5103,3000.0
2006-01-09 11:25:00,35.71,35.76,35.7,35.75,3400.0,28.5023,28.5422,28.4944,28.5343,3400.0
2006-01-09 11:30:00,35.75,35.78,35.75,35.78,1800.0,28.5343,28.5582,28.5343,28.5582,1800.0
2006-01-09 11:35:00,35.79,35.9,35.78,35.9,5400.0,28.5662,28.654,28.5582,28.654,5400.0
2006-01-09 11:40:00,35.89,35.89,35.85,35.86,4600.0,28.646,28.646,28.6141,28.6221,4600.0
2006-01-09 11:45:00,35.85,35.86,35.81,35.83,3600.0,28.6141,28.6221,28.5822,28.5981,3600.0
2006-01-09 11:50:00,35.83,35.83,35.8,35.8,1100.0,28.5981,28.5981,28.5742,28.5742,1100.0
2006-01-09 11:55:00,35.81,35.81,35.78,35.8,2900.0,28.5822,28.5822,28.5582,28.5742,2900.0
2006-01-09 12:00:00,35.8,35.81,35.79,35.8,3300.0,28.5742,28.5822,28.5662,28.5742,3300.0
2006-01-09 12:05:00,35.8,35.8,35.79,35.8,1400.0,28.5742,28.5742,28.5662,28.5742,1400.0
2006-01-09 12:10:00,35.8,35.8,35.8,35.8,2400.0,28.5742,28.5742,28.5742,28.5742,2400.0
2006-01-09 12:15:00,35.8,35.82,35.79,35.82,5800.0,28.5742,28.5901,28.5662,28.5901,5800.0
2006-01-09 12:20:00,35.83,35.86,35.83,35.86,6800.0,28.5981,28.6221,28.5981,28.6221,6800.0
2006-01-09 12:25:00,35.85,35.86,35.84,35.84,11500.0,28.6141,28.6221,28.6061,28.6061,11500.0
2006-01-09 12:30:00,35.84,35.86,35.83,35.86,13300.0,28.6061,28.6221,28.5981,28.6221,13300.0
2006-01-09 12:35:00,35.85,35.89,35.85,35.89,22300.0,28.6141,28.646,28.6141,28.646,22300.0
2006-01-09 12:40:00,35.89,35.99,35.89,35.99,15600.0,28.646,28.7258,28.646,28.7258,15600.0
2006-01-09 12:45:00,35.99,36.01,35.91,35.94,15700.0,28.7258,28.7418,28.662,28.6859,15700.0
2006-01-09 12:50:00,35.92,35.93,35.88,35.88,9800.0,28.67,28.6779,28.638,28.638,9800.0
2006-01-09 12:55:00,35.88,35.88,35.82,35.84,6800.0,28.638,28.638,28.5901,28.6061,6800.0
2006-01-09 13:00:00,35.84,35.85,35.84,35.85,4200.0,28.6061,28.6141,28.6061,28.6141,4200.0
2006-01-09 13:05:00,35.85,35.85,35.83,35.84,1100.0,28.6141,28.6141,28.5981,28.6061,1100.0
2006-01-09 13:10:00,35.83,35.85,35.83,35.85,4100.0,28.5981,28.6141,28.5981,28.6141,4100.0
2006-01-09 13:15:00,35.85,35.86,35.85,35.86,4500.0,28.6141,28.6221,28.6141,28.6221,4500.0
2006-01-09 13:20:00,35.87,35.89,35.87,35.89,8100.0,28.63,28.646,28.63,28.646,8100.0
2006-01-09 13:25:00,35.89,35.91,35.89,35.9,2700.0,28.646,28.662,28.646,28.654,2700.0
2006-01-09 13:30:00,35.9,35.9,35.89,35.89,4200.0,28.654,28.654,28.646,28.646,4200.0
2006-01-09 13:35:00,35.89,35.94,35.89,35.94,7300.0,28.646,28.6859,28.646,28.6859,7300.0
2006-01-09 13:40:00,35.95,35.95,35.94,35.95,3700.0,28.6939,28.6939,28.6859,28.6939,3700.0
2006-01-09 13:45:00,35.95,35.95,35.95,35.95,2800.0,28.6939,28.6939,28.6939,28.6939,2800.0
2006-01-09 13:50:00,35.95,35.99,35.95,35.98,5200.0,28.6939,28.7258,28.6939,28.7178,5200.0
2006-01-09 13:55:00,35.98,36.0,35.98,35.99,12500.0,28.7178,28.7338,28.7178,28.7258,12500.0
2006-01-09 14:00:00,35.99,35.99,35.98,35.98,3300.0,28.7258,28.7258,28.7178,28.7178,3300.0
2006-01-09 14:05:00,35.98,35.98,35.95,35.96,4500.0,28.7178,28.7178,28.6939,28.7019,4500.0
2006-01-09 14:10:00,35.98,35.98,35.97,35.97,5800.0,28.7178,28.7178,28.7099,28.7099,5800.0
2006-01-09 14:15:00,35.98,35.99,35.97,35.98,6500.0,28.7178,28.7258,28.7099,28.7178,6500.0
2006-01-09 14:20:00,35.98,35.99,35.97,35.97,3400.0,28.7178,28.7258,28.7099,28.7099,3400.0
2006-01-09 14:25:00,35.97,35.98,35.96,35.98,3500.0,28.7099,28.7178,28.7019,28.7178,3500.0
2006-01-09 14:30:00,35.98,35.99,35.95,35.95,7500.0,28.7178,28.7258,28.6939,28.6939,7500.0
2006-01-09 14:35:00,35.93,35.94,35.89,35.91,4000.0,28.6779,28.6859,28.646,28.662,4000.0
2006-01-09 14:40:00,35.92,35.94,35.9,35.92,5800.0,28.67,28.6859,28.654,28.67,5800.0
2006-01-09 14:45:00,35.93,35.93,35.92,35.93,3800.0,28.6779,28.6779,28.67,28.6779,3800.0
2006-01-09 14:50:00,35.92,35.94,35.92,35.94,3700.0,28.67,28.6859,28.67,28.6859,3700.0
2006-01-09 14:55:00,35.93,35.94,35.93,35.93,6200.0,28.6779,28.6859,28.6779,28.6779,6200.0
2006-01-09 15:00:00,35.93,35.93,35.87,35.89,4900.0,28.6779,28.6779,28.63,28.646,4900.0
2006-01-09 15:05:00,35.89,35.9,35.87,35.89,5200.0,28.646,28.654,28.63,28.646,5200.0
2006-01-09 15:10:00,35.89,35.89,35.88,35.88,9000.0,28.646,28.646,28.638,28.638,9000.0
2006-01-09 15:15:00,35.88,35.89,35.87,35.87,3800.0,28.638,28.646,28.63,28.63,3800.0
2006-01-09 15:20:00,35.86,35.87,35.86,35.86,1900.0,28.6221,28.63,28.6221,28.6221,1900.0
2006-01-09 15:25:00,35.86,35.86,35.85,35.86,6100.0,28.6221,28.6221,28.6141,28.6221,6100.0
2006-01-09 15:30:00,35.85,35.91,35.85,35.9,9600.0,28.6141,28.662,28.6141,28.654,9600.0
2006-01-09 15:35:00,35.91,35.92,35.91,35.92,4000.0,28.662,28.67,28.662,28.67,4000.0
2006-01-09 15:40:00,35.92,35.92,35.88,35.89,15300.0,28.67,28.67,28.638,28.646,15300.0
2006-01-09 15:45:00,35.89,35.89,35.87,35.88,8300.0,28.646,28.646,28.63,28.638,8300.0
2006-01-09 15:50:00,35.87,35.87,35.8,35.84,27800.0,28.63,28.63,28.5742,28.6061,27800.0
2006-01-09 15:55:00,35.85,35.85,35.79,35.85,47300.0,28.6141,28.6141,28.5662,28.6141,47300.0
2006-01-10 09:30:00,35.61,35.61,35.58,35.59,14100.0,28.4225,28.4225,28.3986,28.4066,14100.0
2006-01-10 09:35:00,35.59,35.61,35.42,35.42,7900.0,28.4066,28.4225,28.2709,28.2709,7900.0
2006-01-10 09:40:00,35.4,35.4,35.31,35.36,11700.0,28.2549,28.2549,28.1831,28.223,11700.0
2006-01-10 09:45:00,35.36,35.39,35.3,35.3,5800.0,28.223,28.2469,28.1751,28.1751,5800.0
2006-01-10 09:50:00,35.27,35.3,35.15,35.18,10300.0,28.1512,28.1751,28.0554,28.0793,10300.0
2006-01-10 09:55:00,35.18,35.28,35.18,35.26,3700.0,28.0793,28.1591,28.0793,28.1432,3700.0
2006-01-10 10:00:00,35.28,35.32,35.26,35.32,3900.0,28.1591,28.1911,28.1432,28.1911,3900.0
2006-01-10 10:05:00,35.3,35.37,35.26,35.34,16300.0,28.1751,28.231,28.1432,28.207,16300.0
2006-01-10 10:10:00,35.35,35.44,35.35,35.41,9800.0,28.215,28.2868,28.215,28.2629,9800.0
2006-01-10 10:15:00,35.42,35.48,35.42,35.46,7900.0,28.2709,28.3188,28.2709,28.3028,7900.0
2006-01-10 10:20:00,35.46,35.58,35.45,35.58,12200.0,28.3028,28.3986,28.2948,28.3986,12200.0
2006-01-10 10:25:00,35.58,35.64,35.58,35.6,6900.0,28.3986,28.4465,28.3986,28.4145,6900.0
2006-01-10 10:30:00,35.6,35.6,35.54,35.58,6400.0,28.4145,28.4145,28.3667,28.3986,6400.0
2006-01-10 10:35:00,35.58,35.58,35.56,35.57,4300.0,28.3986,28.3986,28.3826,28.3906,4300.0
2006-01-10 10:40:00,35.57,35.57,35.52,35.52,2300.0,28.3906,28.3906,28.3507,28.3507,2300.0
2006-01-10 10:45:00,35.49,35.51,35.49,35.5,11000.0,28.3267,28.3427,28.3267,28.3347,11000.0
2006-01-10 10:50:00,35.5,35.51,35.48,35.48,5200.0,28.3347,28.3427,28.3188,28.3188,5200.0
2006-01-10 10:55:00,35.47,35.47,35.46,35.47,2100.0,28.3108,28.3108,28.3028,28.3108,2100.0
2006-01-10 11:00:00,35.47,35.48,35.47,35.47,4700.0,28.3108,28.3188,28.3108,28.3108,4700.0
2006-01-10 11:05:00,35.47,35.52,35.47,35.5,9100.0,28.3108,28.3507,28.3108,28.3347,9100.0
2006-01-10 11:10:00,35.5,35.51,35.5,35.51,6700.0,28.3347,28.3427,28.3347,28.3427,6700.0
2006-01-10 11:15:00,35.51,35.51,35.5,35.5,1400.0,28.3427,28.3427,28.3347,28.3347,1400.0
2006-01-10 11:20:00,35.5,35.5,35.49,35.49,3300.0,28.3347,28.3347,28.3267,28.3267,3300.0
2006-01-10 11:25:00,35.49,35.49,35.48,35.48,3800.0,28.3267,28.3267,28.3188,28.3188,3800.0
2006-01-10 11:30:00,35.48,35.48,35.46,35.47,3600.0,28.3188,28.3188,28.3028,28.3108,3600.0
2006-01-10 11:35:00,35.46,35.48,35.46,35.48,4400.0,28.3028,28.3188,28.3028,28.3188,4400.0
2006-01-10 11:40:00,35.49,35.56,35.49,35.56,7000.0,28.3267,28.3826,28.3267,28.3826,7000.0
2006-01-10 11:45:00,35.57,35.58,35.57,35.58,2400.0,28.3906,28.3986,28.3906,28.3986,2400.0
2006-01-10 11:50:00,35.58,35.6,35.58,35.59,3500.0,28.3986,28.4145,28.3986,28.4066,3500.0
2006-01-10 11:55:00,35.58,35.58,35.54,35.54,4100.0,28.3986,28.3986,28.3667,28.3667,4100.0
2006-01-10 12:00:00,35.54,35.54,35.53,35.54,3400.0,28.3667,28.3667,28.3587,28.3667,3400.0
2006-01-10 12:05:00,35.55,35.56,35.55,35.55,3200.0,28.3746,28.3826,28.3746,28.3746,3200.0
2006-01-10 12:10:00,35.55,35.55,35.54,35.54,4100.0,28.3746,28.3746,28.3667,28.3667,4100.0
2006-01-10 12:15:00,35.54,35.55,35.52,35.52,4400.0,28.3667,28.3746,28.3507,28.3507,4400.0
2006-01-10 12:20:00,35.52,35.53,35.51,35.51,4300.0,28.3507,28.3587,28.3427,28.3427,4300.0
2006-01-10 12:25:00,35.51,35.52,35.51,35.52,2900.0,28.3427,28.3507,28.3427,28.3507,2900.0
2006-01-10 12:30:00,35.53,35.55,35.53,35.54,3500.0,28.3587,28.3746,28.3587,28.3667,3500.0
2006-01-10 12:35:00,35.54,35.54,35.54,35.54,1700.0,28.3667,28.3667,28.3667,28.3667,1700.0
2006-01-10 12:40:00,35.54,35.55,35.54,35.54,3400.0,28.3667,28.3746,28.3667,28.3667,3400.0
2006-01-10 12:45:00,35.55,35.55,35.52,35.52,3000.0,28.3746,28.3746,28.3507,28.3507,3000.0
2006-01-10 12:50:00,35.52,35.53,35.52,35.53,1600.0,28.3507,28.3587,28.3507,28.3587,1600.0
2006-01-10 12:55:00,35.54,35.54,35.53,35.53,1900.0,28.3667,28.3667,28.3587,28.3587,1900.0
2006-01-10 13:00:00,35.53,35.54,35.53,35.54,2700.0,28.3587,28.3667,28.3587,28.3667,2700.0
2006-01-10 13:05:00,35.55,35.57,35.55,35.56,3300.0,28.3746,28.3906,28.3746,28.3826,3300.0
2006-01-10 13:10:00,35.56,35.59,35.56,35.57,16300.0,28.3826,28.4066,28.3826,28.3906,16300.0
2006-01-10 13:15:00,35.58,35.58,35.56,35.56,3800.0,28.3986,28.3986,28.3826,28.3826,3800.0
2006-01-10 13:20:00,35.56,35.65,35.56,35.64,8600.0,28.3826,28.4545,28.3826,28.4465,8600.0
2006-01-10 13:25:00,35.65,35.69,35.64,35.64,4800.0,28.4545,28.4864,28.4465,28.4465,4800.0
2006-01-10 13:30:00,35.66,35.66,35.63,35.63,2800.0,28.4624,28.4624,28.4385,28.4385,2800.0
2006-01-10 13:35:00,35.63,35.63,35.61,35.61,1200.0,28.4385,28.4385,28.4225,28.4225,1200.0
2006-01-10 13:40:00,35.61,35.61,35.6,35.6,1200.0,28.4225,28.4225,28.4145,28.4145,1200.0
2006-01-10 13:45:00,35.6,35.61,35.6,35.61,600.0,28.4145,28.4225,28.4145,28.4225,600.0
2006-01-10 13:50:00,35.61,35.61,35.61,35.61,3000.0,28.4225,28.4225,28.4225,28.4225,3000.0
2006-01-10 13:55:00,35.6,35.6,35.6,35.6,1300.0,28.4145,28.4145,28.4145,28.4145,1300.0
2006-01-10 14:00:00,35.59,35.6,35.58,35.6,6400.0,28.4066,28.4145,28.3986,28.4145,6400.0
2006-01-10 14:05:00,35.59,35.59,35.57,35.57,1900.0,28.4066,28.4066,28.3906,28.3906,1900.0
2006-01-10 14:10:00,35.57,35.58,35.54,35.54,3800.0,28.3906,28.3986,28.3667,28.3667,3800.0
2006-01-10 14:15:00,35.55,35.55,35.55,35.55,200.0,28.3746,28.3746,28.3746,28.3746,200.0
2006-01-10 14:20:00,35.55,35.55,35.54,35.55,2400.0,28.3746,28.3746,28.3667,28.3746,2400.0
2006-01-10 14:25:00,35.54,35.54,35.5,35.5,3900.0,28.3667,28.3667,28.3347,28.3347,3900.0
2006-01-10 14:30:00,35.49,35.5,35.49,35.5,3400.0,28.3267,28.3347,28.3267,28.3347,3400.0
2006-01-10 14:35:00,35.49,35.49,35.47,35.47,3100.0,28.3267,28.3267,28.3108,28.3108,3100.0
2006-01-10 14:40:00,35.47,35.48,35.47,35.48,2400.0,28.3108,28.3188,28.3108,28.3188,2400.0
2006-01-10 14:45:00,35.47,35.48,35.46,35.48,8900.0,28.3108,28.3188,28.3028,28.3188,8900.0
2006-01-10 14:50:00,35.48,35.48,35.47,35.47,2600.0,28.3188,28.3188,28.3108,28.3108,2600.0
2006-01-10 14:55:00,35.47,35.48,35.47,35.48,5400.0,28.3108,28.3188,28.3108,28.3188,5400.0
2006-01-10 15:00:00,35.47,35.48,35.47,35.47,4300.0,28.3108,28.3188,28.3108,28.3108,4300.0
2006-01-10 15:05:00,35.47,35.48,35.46,35.46,4300.0,28.3108,28.3188,28.3028,28.3028,4300.0
2006-01-10 15:10:00,35.46,35.46,35.44,35.44,7300.0,28.3028,28.3028,28.2868,28.2868,7300.0
2006-01-10 15:15:00,35.44,35.45,35.43,35.45,7600.0,28.2868,28.2948,28.2789,28.2948,7600.0
2006-01-10 15:20:00,35.46,35.47,35.46,35.47,5900.0,28.3028,28.3108,28.3028,28.3108,5900.0
2006-01-10 15:25:00,35.47,35.51,35.47,35.5,14200.0,28.3108,28.3427,28.3108,28.3347,14200.0
2006-01-10 15:30:00,35.51,35.53,35.5,35.52,14400.0,28.3427,28.3587,28.3347,28.3507,14400.0
2006-01-10 15:35:00,35.51,35.52,35.5,35.52,10500.0,28.3427,28.3507,28.3347,28.3507,10500.0
2006-01-10 15:40:00,35.52,35.55,35.52,35.55,10200.0,28.3507,28.3746,28.3507,28.3746,10200.0
2006-01-10 15:45:00,35.55,35.6,35.55,35.59,10100.0,28.3746,28.4145,28.3746,28.4066,10100.0
2006-01-10 15:50:00,35.59,35.59,35.55,35.55,16100.0,28.4066,28.4066,28.3746,28.3746,16100.0
2006-01-10 15:55:00,35.56,35.56,35.55,35.55,11900.0,28.3826,28.3826,28.3746,28.3746,11900.0
2006-01-11 09:30:00,35.56,35.6,35.55,35.55,22300.0,28.3826,28.4145,28.3746,28.3746,22300.0
2006-01-11 09:35:00,35.55,35.6,35.51,35.52,9200.0,28.3746,28.4145,28.3427,28.3507,9200.0
2006-01-11 09:40:00,35.53,35.63,35.53,35.63,14200.0,28.3587,28.4385,28.3587,28.4385,14200.0
2006-01-11 09:45:00,35.62,35.66,35.56,35.59,14500.0,28.4305,28.4624,28.3826,28.4066,14500.0
2006-01-11 09:50:00,35.59,35.62,35.53,35.53,6800.0,28.4066,28.4305,28.3587,28.3587,6800.0
2006-01-11 09:55:00,35.53,35.54,35.49,35.49,11900.0,28.3587,28.3667,28.3267,28.3267,11900.0
2006-01-11 10:00:00,35.47,35.5,35.47,35.49,5200.0,28.3108,28.3347,28.3108,28.3267,5200.0
2006-01-11 10:05:00,35.49,35.5,35.49,35.49,3200.0,28.3267,28.3347,28.3267,28.3267,3200.0
2006-01-11 10:10:00,35.49,35.53,35.49,35.52,7100.0,28.3267,28.3587,28.3267,28.3507,7100.0
2006-01-11 10:15:00,35.52,35.61,35.52,35.61,3300.0,28.3507,28.4225,28.3507,28.4225,3300.0
2006-01-11 10:20:00,35.61,35.67,35.61,35.67,4500.0,28.4225,28.4704,28.4225,28.4704,4500.0
2006-01-11 10:25:00,35.66,35.79,35.66,35.79,15200.0,28.4624,28.5662,28.4624,28.5662,15200.0
2006-01-11 10:30:00,35.8,35.85,35.78,35.79,15100.0,28.5742,28.6141,28.5582,28.5662,15100.0
2006-01-11 10:35:00,35.79,35.79,35.72,35.73,13000.0,28.5662,28.5662,28.5103,28.5183,13000.0
2006-01-11 10:40:00,35.73,35.73,35.7,35.71,3300.0,28.5183,28.5183,28.4944,28.5023,3300.0
2006-01-11 10:45:00,35.7,35.7,35.67,35.69,2100.0,28.4944,28.4944,28.4704,28.4864,2100.0
2006-01-11 10:50:00,35.69,35.69,35.64,35.64,4900.0,28.4864,28.4864,28.4465,28.4465,4900.0
2006-01-11 10:55:00,35.64,35.71,35.63,35.7,13200.0,28.4465,28.5023,28.4385,28.4944,13200.0
2006-01-11 11:00:00,35.71,35.75,35.71,35.74,28200.0,28.5023,28.5343,28.5023,28.5263,28200.0
2006-01-11 11:05:00,35.74,35.81,35.74,35.79,26000.0,28.5263,28.5822,28.5263,28.5662,26000.0
2006-01-11 11:10:00,35.78,35.8,35.76,35.76,6100.0,28.5582,28.5742,28.5422,28.5422,6100.0
2006-01-11 11:15:00,35.76,35.76,35.74,35.74,14000.0,28.5422,28.5422,28.5263,28.5263,14000.0
2006-01-11 11:20:00,35.74,35.75,35.73,35.74,14000.0,28.5263,28.5343,28.5183,28.5263,14000.0
2006-01-11 11:25:00,35.75,35.75,35.7,35.71,5900.0,28.5343,28.5343,28.4944,28.5023,5900.0
2006-01-11 11:30:00,35.71,35.71,35.65,35.69,6800.0,28.5023,28.5023,28.4545,28.4864,6800.0
2006-01-11 11:35:00,35.68,35.75,35.65,35.75,13400.0,28.4784,28.5343,28.4545,28.5343,13400.0
2006-01-11 11:40:00,35.75,35.76,35.72,35.72,4800.0,28.5343,28.5422,28.5103,28.5103,4800.0
2006-01-11 11:45:00,35.72,35.73,35.71,35.71,1300.0,28.5103,28.5183,28.5023,28.5023,1300.0
2006-01-11 11:50:00,35.71,35.75,35.71,35.72,20100.0,28.5023,28.5343,28.5023,28.5103,20100.0
2006-01-11 11:55:00,35.72,35.72,35.69,35.69,5000.0,28.5103,28.5103,28.4864,28.4864,5000.0
2006-01-11 12:00:00,35.69,35.69,35.67,35.68,5500.0,28.4864,28.4864,28.4704,28.4784,5500.0
2006-01-11 12:05:00,35.68,35.69,35.68,35.69,5300.0,28.4784,28.4864,28.4784,28.4864,5300.0
2006-01-11 12:10:00,35.7,35.7,35.69,35.69,4400.0,28.4944,28.4944,28.4864,28.4864,4400.0
2006-01-11 12:15:00,35.69,35.73,35.69,35.71,6700.0,28.4864,28.5183,28.4864,28.5023,6700.0
2006-01-11 12:20:00,35.71,35.72,35.71,35.72,4800.0,28.5023,28.5103,28.5023,28.5103,4800.0
2006-01-11 12:25:00,35.71,35.72,35.7,35.7,5800.0,28.5023,28.5103,28.4944,28.4944,5800.0
2006-01-11 12:30:00,35.71,35.72,35.71,35.72,12900.0,28.5023,28.5103,28.5023,28.5103,12900.0
2006-01-11 12:35:00,35.72,35.74,35.72,35.74,9600.0,28.5103,28.5263,28.5103,28.5263,9600.0
2006-01-11 12:40:00,35.74,35.75,35.67,35.74,17200.0,28.5263,28.5343,28.4704,28.5263,17200.0
2006-01-11 12:45:00,35.75,35.84,35.74,35.84,12500.0,28.5343,28.6061,28.5263,28.6061,12500.0
2006-01-11 12:50:00,35.84,35.85,35.79,35.82,21400.0,28.6061,28.6141,28.5662,28.5901,21400.0
2006-01-11 12:55:00,35.82,35.84,35.82,35.84,23400.0,28.5901,28.6061,28.5901,28.6061,23400.0
2006-01-11 13:00:00,35.84,35.84,35.78,35.78,9300.0,28.6061,28.6061,28.5582,28.5582,9300.0
2006-01-11 13:05:00,35.79,35.79,35.73,35.74,4200.0,28.5662,28.5662,28.5183,28.5263,4200.0
2006-01-11 13:10:00,35.76,35.79,35.76,35.77,6000.0,28.5422,28.5662,28.5422,28.5502,6000.0
2006-01-11 13:15:00,35.76,35.81,35.75,35.8,5600.0,28.5422,28.5822,28.5343,28.5742,5600.0
2006-01-11 13:20:00,35.8,35.8,35.79,35.8,15400.0,28.5742,28.5742,28.5662,28.5742,15400.0
2006-01-11 13:25:00,35.8,35.81,35.8,35.81,7500.0,28.5742,28.5822,28.5742,28.5822,7500.0
2006-01-11 13:30:00,35.82,35.82,35.81,35.82,10300.0,28.5901,28.5901,28.5822,28.5901,10300.0
2006-01-11 13:35:00,35.82,35.84,35.82,35.83,4800.0,28.5901,28.6061,28.5901,28.5981,4800.0
2006-01-11 13:40:00,35.84,35.85,35.83,35.85,7000.0,28.6061,28.6141,28.5981,28.6141,7000.0
2006-01-11 13:45:00,35.85,35.9,35.85,35.89,11200.0,28.6141,28.654,28.6141,28.646,11200.0
2006-01-11 13:50:00,35.89,35.9,35.86,35.86,17100.0,28.646,28.654,28.6221,28.6221,17100.0
2006-01-11 13:55:00,35.86,35.87,35.86,35.87,18100.0,28.6221,28.63,28.6221,28.63,18100.0
2006-01-11 14:00:00,35.87,35.87,35.84,35.85,4400.0,28.63,28.63,28.6061,28.6141,4400.0
2006-01-11 14:05:00,35.84,35.84,35.83,35.83,3100.0,28.6061,28.6061,28.5981,28.5981,3100.0
2006-01-11 14:10:00,35.84,35.88,35.84,35.88,11300.0,28.6061,28.638,28.6061,28.638,11300.0
2006-01-11 14:15:00,35.88,35.91,35.88,35.91,11600.0,28.638,28.662,28.638,28.662,11600.0
2006-01-11 14:20:00,35.91,35.95,35.91,35.94,9500.0,28.662,28.6939,28.662,28.6859,9500.0
2006-01-11 14:25:00,35.94,35.96,35.94,35.96,12800.0,28.6859,28.7019,28.6859,28.7019,12800.0
2006-01-11 14:30:00,35.97,35.97,35.96,35.97,9600.0,28.7099,28.7099,28.7019,28.7099,9600.0
2006-01-11 14:35:00,35.97,36.0,35.97,36.0,12800.0,28.7099,28.7338,28.7099,28.7338,12800.0
2006-01-11 14:40:00,35.99,35.99,35.98,35.98,9200.0,28.7258,28.7258,28.7178,28.7178,9200.0
2006-01-11 14:45:00,35.98,35.99,35.96,35.96,6600.0,28.7178,28.7258,28.7019,28.7019,6600.0
2006-01-11 14:50:00,35.97,35.99,35.96,35.99,12900.0,28.7099,28.7258,28.7019,28.7258,12900.0
2006-01-11 14:55:00,36.0,36.0,35.98,36.0,15200.0,28.7338,28.7338,28.7178,28.7338,15200.0
2006-01-11 15:00:00,36.01,36.01,35.99,36.01,5600.0,28.7418,28.7418,28.7258,28.7418,5600.0
2006-01-11 15:05:00,36.01,36.01,36.0,36.0,4100.0,28.7418,28.7418,28.7338,28.7338,4100.0
2006-01-11 15:10:00,36.0,36.01,35.99,35.99,13900.0,28.7338,28.7418,28.7258,28.7258,13900.0
2006-01-11 15:15:00,35.99,36.0,35.99,36.0,17600.0,28.7258,28.7338,28.7258,28.7338,17600.0
2006-01-11 15:20:00,36.01,36.01,35.99,36.01,5700.0,28.7418,28.7418,28.7258,28.7418,5700.0
2006-01-11 15:25:00,36.01,36.01,36.0,36.0,11800.0,28.7418,28.7418,28.7338,28.7338,11800.0
2006-01-11 15:30:00,36.01,36.02,36.0,36.02,28000.0,28.7418,28.7498,28.7338,28.7498,28000.0
2006-01-11 15:35:00,36.01,36.01,36.0,36.0,19500.0,28.7418,28.7418,28.7338,28.7338,19500.0
2006-01-11 15:40:00,36.01,36.01,35.98,35.98,8600.0,28.7418,28.7418,28.7178,28.7178,8600.0
2006-01-11 15:45:00,35.99,36.0,35.98,35.99,27900.0,28.7258,28.7338,28.7178,28.7258,27900.0
2006-01-11 15:50:00,35.99,36.0,35.99,35.99,6900.0,28.7258,28.7338,28.7258,28.7258,6900.0
2006-01-11 15:55:00,36.0,36.0,35.96,35.96,35700.0,28.7338,28.7338,28.7019,28.7019,35700.0
2006-01-12 09:30:00,35.94,35.95,35.91,35.91,13500.0,28.6859,28.6939,28.662,28.662,13500.0
2006-01-12 09:35:00,35.88,35.94,35.83,35.83,2500.0,28.638,28.6859,28.5981,28.5981,2500.0
2006-01-12 09:40:00,35.85,35.88,35.81,35.81,2600.0,28.6141,28.638,28.5822,28.5822,2600.0
2006-01-12 09:45:00,35.81,35.82,35.71,35.71,6800.0,28.5822,28.5901,28.5023,28.5023,6800.0
2006-01-12 09:50:00,35.72,35.76,35.67,35.7,6300.0,28.5103,28.5422,28.4704,28.4944,6300.0
2006-01-12 09:55:00,35.74,35.8,35.71,35.76,5100.0,28.5263,28.5742,28.5023,28.5422,5100.0
2006-01-12 10:00:00,35.72,35.8,35.72,35.75,3700.0,28.5103,28.5742,28.5103,28.5343,3700.0
2006-01-12 10:05:00,35.72,35.75,35.71,35.75,1900.0,28.5103,28.5343,28.5023,28.5343,1900.0
2006-01-12 10:10:00,35.74,35.76,35.74,35.76,1900.0,28.5263,28.5422,28.5263,28.5422,1900.0
2006-01-12 10:15:00,35.76,35.79,35.75,35.76,3400.0,28.5422,28.5662,28.5343,28.5422,3400.0
2006-01-12 10:20:00,35.78,35.79,35.76,35.79,12900.0,28.5582,28.5662,28.5422,28.5662,12900.0
2006-01-12 10:25:00,35.79,35.85,35.79,35.84,3800.0,28.5662,28.6141,28.5662,28.6061,3800.0
2006-01-12 10:30:00,35.84,35.85,35.8,35.8,4600.0,28.6061,28.6141,28.5742,28.5742,4600.0
2006-01-12 10:35:00,35.78,35.78,35.74,35.77,3900.0,28.5582,28.5582,28.5263,28.5502,3900.0
2006-01-12 10:40:00,35.77,35.8,35.72,35.8,2900.0,28.5502,28.5742,28.5103,28.5742,2900.0
2006-01-12 10:45:00,35.8,35.8,35.79,35.79,2100.0,28.5742,28.5742,28.5662,28.5662,2100.0
2006-01-12 10:50:00,35.8,35.8,35.79,35.8,3400.0,28.5742,28.5742,28.5662,28.5742,3400.0
2006-01-12 10:55:00,35.8,35.83,35.8,35.82,2100.0,28.5742,28.5981,28.5742,28.5901,2100.0
2006-01-12 11:00:00,35.81,35.81,35.79,35.8,1800.0,28.5822,28.5822,28.5662,28.5742,1800.0
2006-01-12 11:05:00,35.79,35.79,35.72,35.72,7800.0,28.5662,28.5662,28.5103,28.5103,7800.0
2006-01-12 11:10:00,35.71,35.72,35.71,35.71,1400.0,28.5023,28.5103,28.5023,28.5023,1400.0
2006-01-12 11:15:00,35.71,35.71,35.65,35.65,5300.0,28.5023,28.5023,28.4545,28.4545,5300.0
2006-01-12 11:20:00,35.65,35.65,35.56,35.65,15600.0,28.4545,28.4545,28.3826,28.4545,15600.0
2006-01-12 11:25:00,35.65,35.65,35.62,35.63,2300.0,28.4545,28.4545,28.4305,28.4385,2300.0
2006-01-12 11:30:00,35.62,35.62,35.61,35.61,1900.0,28.4305,28.4305,28.4225,28.4225,1900.0
2006-01-12 11:35:00,35.62,35.62,35.61,35.61,3000.0,28.4305,28.4305,28.4225,28.4225,3000.0
2006-01-12 11:40:00,35.61,35.62,35.58,35.59,10500.0,28.4225,28.4305,28.3986,28.4066,10500.0
2006-01-12 11:45:00,35.57,35.58,35.57,35.58,3100.0,28.3906,28.3986,28.3906,28.3986,3100.0
2006-01-12 11:50:00,35.58,35.59,35.55,35.56,5900.0,28.3986,28.4066,28.3746,28.3826,5900.0
2006-01-12 11:55:00,35.56,35.57,35.56,35.57,1800.0,28.3826,28.3906,28.3826,28.3906,1800.0
2006-01-12 12:00:00,35.57,35.57,35.56,35.56,4100.0,28.3906,28.3906,28.3826,28.3826,4100.0
2006-01-12 12:05:00,35.56,35.56,35.53,35.54,3900.0,28.3826,28.3826,28.3587,28.3667,3900.0
2006-01-12 12:10:00,35.54,35.56,35.54,35.55,1900.0,28.3667,28.3826,28.3667,28.3746,1900.0
2006-01-12 12:15:00,35.54,35.55,35.54,35.55,1500.0,28.3667,28.3746,28.3667,28.3746,1500.0
2006-01-12 12:20:00,35.54,35.55,35.52,35.54,3300.0,28.3667,28.3746,28.3507,28.3667,3300.0
2006-01-12 12:25:00,35.53,35.53,35.47,35.48,2000.0,28.3587,28.3587,28.3108,28.3188,2000.0
2006-01-12 12:30:00,35.48,35.49,35.48,35.49,3500.0,28.3188,28.3267,28.3188,28.3267,3500.0
2006-01-12 12:35:00,35.49,35.51,35.48,35.49,1500.0,28.3267,28.3427,28.3188,28.3267,1500.0
2006-01-12 12:40:00,35.49,35.5,35.49,35.5,3500.0,28.3267,28.3347,28.3267,28.3347,3500.0
2006-01-12 12:45:00,35.51,35.52,35.49,35.49,4800.0,28.3427,28.3507,28.3267,28.3267,4800.0
2006-01-12 12:50:00,35.49,35.52,35.49,35.51,1200.0,28.3267,28.3507,28.3267,28.3427,1200.0
2006-01-12 12:55:00,35.51,35.52,35.45,35.45,4900.0,28.3427,28.3507,28.2948,28.2948,4900.0
2006-01-12 13:00:00,35.45,35.46,35.43,35.46,7400.0,28.2948,28.3028,28.2789,28.3028,7400.0
2006-01-12 13:05:00,35.47,35.47,35.45,35.46,2900.0,28.3108,28.3108,28.2948,28.3028,2900.0
2006-01-12 13:10:00,35.46,35.49,35.46,35.48,3100.0,28.3028,28.3267,28.3028,28.3188,3100.0
2006-01-12 13:15:00,35.49,35.53,35.49,35.53,1000.0,28.3267,28.3587,28.3267,28.3587,1000.0
2006-01-12 13:20:00,35.53,35.53,35.51,35.52,2300.0,28.3587,28.3587,28.3427,28.3507,2300.0
2006-01-12 13:25:00,35.52,35.52,35.46,35.48,2900.0,28.3507,28.3507,28.3028,28.3188,2900.0
2006-01-12 13:30:00,35.48,35.5,35.48,35.5,1400.0,28.3188,28.3347,28.3188,28.3347,1400.0
2006-01-12 13:35:00,35.5,35.52,35.47,35.52,5800.0,28.3347,28.3507,28.3108,28.3507,5800.0
2006-01-12 13:40:00,35.5,35.52,35.49,35.52,2800.0,28.3347,28.3507,28.3267,28.3507,2800.0
2006-01-12 13:45:00,35.53,35.53,35.51,35.51,3900.0,28.3587,28.3587,28.3427,28.3427,3900.0
2006-01-12 13:50:00,35.51,35.54,35.5,35.51,2000.0,28.3427,28.3667,28.3347,28.3427,2000.0
2006-01-12 13:55:00,35.49,35.49,35.43,35.44,3900.0,28.3267,28.3267,28.2789,28.2868,3900.0
2006-01-12 14:00:00,35.43,35.43,35.37,35.37,7300.0,28.2789,28.2789,28.231,28.231,7300.0
2006-01-12 14:05:00,35.38,35.39,35.35,35.35,6400.0,28.2389,28.2469,28.215,28.215,6400.0
2006-01-12 14:10:00,35.35,35.36,35.34,35.34,3100.0,28.215,28.223,28.207,28.207,3100.0
2006-01-12 14:15:00,35.35,35.37,35.34,35.35,6900.0,28.215,28.231,28.207,28.215,6900.0
2006-01-12 14:20:00,35.35,35.42,35.35,35.42,5400.0,28.215,28.2709,28.215,28.2709,5400.0
2006-01-12 14:25:00,35.42,35.42,35.39,35.39,3200.0,28.2709,28.2709,28.2469,28.2469,3200.0
2006-01-12 14:30:00,35.39,35.4,35.34,35.38,5900.0,28.2469,28.2549,28.207,28.2389,5900.0
2006-01-12 14:35:00,35.38,35.39,35.35,35.36,8700.0,28.2389,28.2469,28.215,28.223,8700.0
2006-01-12 14:40:00,35.37,35.38,35.33,35.35,3300.0,28.231,28.2389,28.199,28.215,3300.0
2006-01-12 14:45:00,35.34,35.34,35.33,35.34,4300.0,28.207,28.207,28.199,28.207,4300.0
2006-01-12 14:50:00,35.32,35.33,35.3,35.3,5000.0,28.1911,28.199,28.1751,28.1751,5000.0
2006-01-12 14:55:00,35.31,35.33,35.3,35.31,4000.0,28.1831,28.199,28.1751,28.1831,4000.0
2006-01-12 15:00:00,35.31,35.32,35.3,35.3,2300.0,28.1831,28.1911,28.1751,28.1751,2300.0
2006-01-12 15:05:00,35.3,35.33,35.28,35.33,6100.0,28.1751,28.199,28.1591,28.199,6100.0
2006-01-12 15:10:00,35.33,35.37,35.33,35.36,5000.0,28.199,28.231,28.199,28.223,5000.0
2006-01-12 15:15:00,35.37,35.4,35.37,35.4,3800.0,28.231,28.2549,28.231,28.2549,3800.0
2006-01-12 15:20:00,35.4,35.42,35.4,35.42,6600.0,28.2549,28.2709,28.2549,28.2709,6600.0
2006-01-12 15:25:00,35.42,35.43,35.39,35.41,7900.0,28.2709,28.2789,28.2469,28.2629,7900.0
2006-01-12 15:30:00,35.39,35.43,35.39,35.41,7200.0,28.2469,28.2789,28.2469,28.2629,7200.0
2006-01-12 15:35:00,35.42,35.43,35.4,35.41,6000.0,28.2709,28.2789,28.2549,28.2629,6000.0
2006-01-12 15:40:00,35.4,35.4,35.37,35.37,3700.0,28.2549,28.2549,28.231,28.231,3700.0
2006-01-12 15:45:00,35.37,35.38,35.36,35.37,11000.0,28.231,28.2389,28.223,28.231,11000.0
2006-01-12 15:50:00,35.37,35.38,35.36,35.38,10200.0,28.231,28.2389,28.223,28.2389,10200.0
2006-01-12 15:55:00,35.38,35.39,35.34,35.37,26100.0,28.2389,28.2469,28.207,28.231,26100.0
2006-01-13 09:30:00,35.38,35.38,35.29,35.31,11300.0,28.2389,28.2389,28.1671,28.1831,11300.0
2006-01-13 09:35:00,35.3,35.44,35.3,35.44,7100.0,28.1751,28.2868,28.1751,28.2868,7100.0
2006-01-13 09:40:00,35.41,35.42,35.38,35.38,5200.0,28.2629,28.2709,28.2389,28.2389,5200.0
2006-01-13 09:45:00,35.39,35.42,35.39,35.42,5400.0,28.2469,28.2709,28.2469,28.2709,5400.0
2006-01-13 09:50:00,35.4,35.45,35.37,35.45,3500.0,28.2549,28.2948,28.231,28.2948,3500.0
2006-01-13 09:55:00,35.49,35.49,35.41,35.41,3800.0,28.3267,28.3267,28.2629,28.2629,3800.0
2006-01-13 10:00:00,35.41,35.44,35.41,35.44,5000.0,28.2629,28.2868,28.2629,28.2868,5000.0
2006-01-13 10:05:00,35.44,35.45,35.44,35.45,1900.0,28.2868,28.2948,28.2868,28.2948,1900.0
2006-01-13 10:10:00,35.45,35.46,35.45,35.45,1900.0,28.2948,28.3028,28.2948,28.2948,1900.0
2006-01-13 10:15:00,35.45,35.46,35.45,35.45,2500.0,28.2948,28.3028,28.2948,28.2948,2500.0
2006-01-13 10:20:00,35.45,35.46,35.42,35.42,4100.0,28.2948,28.3028,28.2709,28.2709,4100.0
2006-01-13 10:25:00,35.43,35.5,35.43,35.5,3800.0,28.2789,28.3347,28.2789,28.3347,3800.0
2006-01-13 10:30:00,35.52,35.53,35.5,35.5,3100.0,28.3507,28.3587,28.3347,28.3347,3100.0
2006-01-13 10:35:00,35.5,35.5,35.49,35.49,1500.0,28.3347,28.3347,28.3267,28.3267,1500.0
2006-01-13 10:40:00,35.5,35.5,35.45,35.45,1900.0,28.3347,28.3347,28.2948,28.2948,1900.0
2006-01-13 10:45:00,35.46,35.47,35.42,35.42,1600.0,28.3028,28.3108,28.2709,28.2709,1600.0
2006-01-13 10:50:00,35.42,35.45,35.42,35.42,3700.0,28.2709,28.2948,28.2709,28.2709,3700.0
2006-01-13 10:55:00,35.42,35.43,35.4,35.43,3200.0,28.2709,28.2789,28.2549,28.2789,3200.0
2006-01-13 11:00:00,35.42,35.42,35.34,35.35,6400.0,28.2709,28.2709,28.207,28.215,6400.0
2006-01-13 11:05:00,35.35,35.38,35.32,35.34,4800.0,28.215,28.2389,28.1911,28.207,4800.0
2006-01-13 11:10:00,35.37,35.37,35.34,35.36,2700.0,28.231,28.231,28.207,28.223,2700.0
2006-01-13 11:15:00,35.37,35.39,35.32,35.37,6400.0,28.231,28.2469,28.1911,28.231,6400.0
2006-01-13 11:20:00,35.36,35.37,35.34,35.37,3600.0,28.223,28.231,28.207,28.231,3600.0
2006-01-13 11:25:00,35.37,35.37,35.36,35.37,2100.0,28.231,28.231,28.223,28.231,2100.0
2006-01-13 11:30:00,35.36,35.39,35.36,35.37,3100.0,28.223,28.2469,28.223,28.231,3100.0
2006-01-13 11:35:00,35.39,35.4,35.39,35.4,1900.0,28.2469,28.2549,28.2469,28.2549,1900.0
2006-01-13 11:40:00,35.4,35.41,35.37,35.41,3100.0,28.2549,28.2629,28.231,28.2629,3100.0
2006-01-13 11:45:00,35.41,35.41,35.4,35.4,700.0,28.2629,28.2629,28.2549,28.2549,700.0
2006-01-13 11:50:00,35.4,35.41,35.4,35.41,500.0,28.2549,28.2629,28.2549,28.2629,500.0
2006-01-13 11:55:00,35.4,35.4,35.38,35.39,5000.0,28.2549,28.2549,28.2389,28.2469,5000.0
2006-01-13 12:00:00,35.39,35.4,35.38,35.38,2900.0,28.2469,28.2549,28.2389,28.2389,2900.0
2006-01-13 12:05:00,35.38,35.38,35.36,35.36,1900.0,28.2389,28.2389,28.223,28.223,1900.0
2006-01-13 12:10:00,35.36,35.37,35.33,35.34,7400.0,28.223,28.231,28.199,28.207,7400.0
2006-01-13 12:15:00,35.32,35.36,35.32,35.35,1100.0,28.1911,28.223,28.1911,28.215,1100.0
2006-01-13 12:20:00,35.35,35.35,35.33,35.33,1400.0,28.215,28.215,28.199,28.199,1400.0
2006-01-13 12:25:00,35.33,35.34,35.33,35.34,900.0,28.199,28.207,28.199,28.207,900.0
2006-01-13 12:30:00,35.34,35.34,35.33,35.34,1200.0,28.207,28.207,28.199,28.207,1200.0
2006-01-13 12:35:00,35.33,35.33,35.32,35.32,2300.0,28.199,28.199,28.1911,28.1911,2300.0
2006-01-13 12:40:00,35.31,35.32,35.28,35.28,4200.0,28.1831,28.1911,28.1591,28.1591,4200.0
2006-01-13 12:45:00,35.26,35.26,35.2,35.2,5400.0,28.1432,28.1432,28.0953,28.0953,5400.0
2006-01-13 12:50:00,35.19,35.21,35.19,35.2,2200.0,28.0873,28.1033,28.0873,28.0953,2200.0
2006-01-13 12:55:00,35.21,35.22,35.2,35.22,1600.0,28.1033,28.1112,28.0953,28.1112,1600.0
2006-01-13 13:00:00,35.21,35.22,35.21,35.22,3000.0,28.1033,28.1112,28.1033,28.1112,3000.0
2006-01-13 13:05:00,35.22,35.25,35.22,35.25,5600.0,28.1112,28.1352,28.1112,28.1352,5600.0
2006-01-13 13:10:00,35.26,35.3,35.25,35.3,1700.0,28.1432,28.1751,28.1352,28.1751,1700.0
2006-01-13 13:15:00,35.27,35.28,35.26,35.27,2000.0,28.1512,28.1591,28.1432,28.1512,2000.0
2006-01-13 13:20:00,35.27,35.27,35.26,35.27,1900.0,28.1512,28.1512,28.1432,28.1512,1900.0
2006-01-13 13:25:00,35.27,35.28,35.27,35.28,3100.0,28.1512,28.1591,28.1512,28.1591,3100.0
2006-01-13 13:30:00,35.27,35.27,35.25,35.25,2100.0,28.1512,28.1512,28.1352,28.1352,2100.0
2006-01-13 13:35:00,35.25,35.26,35.22,35.22,3300.0,28.1352,28.1432,28.1112,28.1112,3300.0
2006-01-13 13:40:00,35.22,35.22,35.19,35.2,4300.0,28.1112,28.1112,28.0873,28.0953,4300.0
2006-01-13 13:45:00,35.19,35.19,35.19,35.19,1400.0,28.0873,28.0873,28.0873,28.0873,1400.0
2006-01-13 13:50:00,35.2,35.21,35.2,35.21,3400.0,28.0953,28.1033,28.0953,28.1033,3400.0
2006-01-13 13:55:00,35.2,35.24,35.2,35.24,7200.0,28.0953,28.1272,28.0953,28.1272,7200.0
2006-01-13 14:00:00,35.24,35.25,35.24,35.25,2900.0,28.1272,28.1352,28.1272,28.1352,2900.0
2006-01-13 14:05:00,35.25,35.25,35.25,35.25,3400.0,28.1352,28.1352,28.1352,28.1352,3400.0
2006-01-13 14:10:00,35.26,35.26,35.21,35.21,5100.0,28.1432,28.1432,28.1033,28.1033,5100.0
2006-01-13 14:15:00,35.2,35.21,35.2,35.21,2400.0,28.0953,28.1033,28.0953,28.1033,2400.0
2006-01-13 14:20:00,35.21,35.21,35.2,35.21,8200.0,28.1033,28.1033,28.0953,28.1033,8200.0
2006-01-13 14:25:00,35.21,35.21,35.2,35.2,4200.0,28.1033,28.1033,28.0953,28.0953,4200.0
2006-01-13 14:30:00,35.2,35.2,35.19,35.19,2900.0,28.0953,28.0953,28.0873,28.0873,2900.0
2006-01-13 14:35:00,35.18,35.19,35.18,35.18,4400.0,28.0793,28.0873,28.0793,28.0793,4400.0
2006-01-13 14:40:00,35.19,35.23,35.19,35.21,8100.0,28.0873,28.1192,28.0873,28.1033,8100.0
2006-01-13 14:45:00,35.23,35.23,35.22,35.23,1900.0,28.1192,28.1192,28.1112,28.1192,1900.0
2006-01-13 14:50:00,35.23,35.26,35.22,35.26,2600.0,28.1192,28.1432,28.1112,28.1432,2600.0
2006-01-13 14:55:00,35.26,35.27,35.25,35.25,4200.0,28.1432,28.1512,28.1352,28.1352,4200.0
2006-01-13 15:00:00,35.25,35.25,35.21,35.21,4400.0,28.1352,28.1352,28.1033,28.1033,4400.0
2006-01-13 15:05:00,35.2,35.2,35.16,35.17,5900.0,28.0953,28.0953,28.0634,28.0713,5900.0
2006-01-13 15:10:00,35.16,35.17,35.15,35.17,7200.0,28.0634,28.0713,28.0554,28.0713,7200.0
2006-01-13 15:15:00,35.18,35.19,35.17,35.18,2200.0,28.0793,28.0873,28.0713,28.0793,2200.0
2006-01-13 15:20:00,35.18,35.22,35.18,35.19,7700.0,28.0793,28.1112,28.0793,28.0873,7700.0
2006-01-13 15:25:00,35.21,35.26,35.21,35.26,6700.0,28.1033,28.1432,28.1033,28.1432,6700.0
2006-01-13 15:30:00,35.26,35.26,35.23,35.23,3700.0,28.1432,28.1432,28.1192,28.1192,3700.0
2006-01-13 15:35:00,35.23,35.27,35.2,35.26,16300.0,28.1192,28.1512,28.0953,28.1432,16300.0
2006-01-13 15:40:00,35.26,35.27,35.26,35.26,7900.0,28.1432,28.1512,28.1432,28.1432,7900.0
2006-01-13 15:45:00,35.26,35.26,35.24,35.26,7800.0,28.1432,28.1432,28.1272,28.1432,7800.0
2006-01-13 15:50:00,35.26,35.27,35.25,35.25,9100.0,28.1432,28.1512,28.1352,28.1352,9100.0
2006-01-13 15:55:00,35.24,35.25,35.21,35.22,13300.0,28.1272,28.1352,28.1033,28.1112,13300.0
2006-01-17 09:30:00,35.0,35.0,34.99,35.0,16200.0,27.9356,27.9356,27.9277,27.9356,16200.0
2006-01-17 09:35:00,34.99,35.01,34.94,35.01,17800.0,27.9277,27.9436,27.8878,27.9436,17800.0
2006-01-17 09:40:00,35.04,35.06,35.04,35.04,3200.0,27.9676,27.9835,27.9676,27.9676,3200.0
2006-01-17 09:45:00,35.05,35.07,35.05,35.06,1300.0,27.9756,27.9915,27.9756,27.9835,1300.0
2006-01-17 09:50:00,35.07,35.12,35.06,35.08,4500.0,27.9915,28.0314,27.9835,27.9995,4500.0
2006-01-17 09:55:00,35.08,35.14,35.08,35.09,6100.0,27.9995,28.0474,27.9995,28.0075,6100.0
2006-01-17 10:00:00,35.08,35.16,35.08,35.16,1900.0,27.9995,28.0634,27.9995,28.0634,1900.0
2006-01-17 10:05:00,35.11,35.12,35.1,35.11,3300.0,28.0234,28.0314,28.0155,28.0234,3300.0
2006-01-17 10:10:00,35.11,35.13,35.08,35.13,3500.0,28.0234,28.0394,27.9995,28.0394,3500.0
2006-01-17 10:15:00,35.13,35.13,35.08,35.08,3600.0,28.0394,28.0394,27.9995,27.9995,3600.0
2006-01-17 10:20:00,35.07,35.11,35.07,35.11,3000.0,27.9915,28.0234,27.9915,28.0234,3000.0
2006-01-17 10:25:00,35.12,35.18,35.12,35.18,2500.0,28.0314,28.0793,28.0314,28.0793,2500.0
2006-01-17 10:30:00,35.19,35.2,35.16,35.16,4800.0,28.0873,28.0953,28.0634,28.0634,4800.0
2006-01-17 10:35:00,35.15,35.15,35.08,35.09,2200.0,28.0554,28.0554,27.9995,28.0075,2200.0
2006-01-17 10:40:00,35.1,35.14,35.1,35.11,2500.0,28.0155,28.0474,28.0155,28.0234,2500.0
2006-01-17 10:45:00,35.11,35.12,35.08,35.11,4100.0,28.0234,28.0314,27.9995,28.0234,4100.0
2006-01-17 10:50:00,35.11,35.14,35.11,35.14,1000.0,28.0234,28.0474,28.0234,28.0474,1000.0
2006-01-17 10:55:00,35.13,35.21,35.13,35.21,3600.0,28.0394,28.1033,28.0394,28.1033,3600.0
2006-01-17 11:00:00,35.21,35.22,35.2,35.2,3100.0,28.1033,28.1112,28.0953,28.0953,3100.0
2006-01-17 11:05:00,35.21,35.24,35.2,35.24,5400.0,28.1033,28.1272,28.0953,28.1272,5400.0
2006-01-17 11:10:00,35.25,35.27,35.25,35.27,2200.0,28.1352,28.1512,28.1352,28.1512,2200.0
2006-01-17 11:15:00,35.27,35.29,35.26,35.29,2800.0,28.1512,28.1671,28.1432,28.1671,2800.0
2006-01-17 11:20:00,35.29,35.29,35.26,35.27,2200.0,28.1671,28.1671,28.1432,28.1512,2200.0
2006-01-17 11:25:00,35.27,35.28,35.27,35.28,2300.0,28.1512,28.1591,28.1512,28.1591,2300.0
2006-01-17 11:30:00,35.28,35.28,35.25,35.25,4100.0,28.1591,28.1591,28.1352,28.1352,4100.0
2006-01-17 11:35:00,35.26,35.26,35.22,35.22,2800.0,28.1432,28.1432,28.1112,28.1112,2800.0
2006-01-17 11:40:00,35.23,35.25,35.23,35.25,2400.0,28.1192,28.1352,28.1192,28.1352,2400.0
2006-01-17 11:45:00,35.25,35.29,35.25,35.28,11300.0,28.1352,28.1671,28.1352,28.1591,11300.0
2006-01-17 11:50:00,35.25,35.28,35.25,35.28,2500.0,28.1352,28.1591,28.1352,28.1591,2500.0
2006-01-17 11:55:00,35.28,35.31,35.28,35.29,4900.0,28.1591,28.1831,28.1591,28.1671,4900.0
2006-01-17 12:00:00,35.3,35.31,35.3,35.3,2700.0,28.1751,28.1831,28.1751,28.1751,2700.0
2006-01-17 12:05:00,35.29,35.29,35.29,35.29,300.0,28.1671,28.1671,28.1671,28.1671,300.0
2006-01-17 12:10:00,35.28,35.29,35.28,35.28,2900.0,28.1591,28.1671,28.1591,28.1591,2900.0
2006-01-17 12:15:00,35.28,35.29,35.25,35.26,6300.0,28.1591,28.1671,28.1352,28.1432,6300.0
2006-01-17 12:20:00,35.26,35.27,35.16,35.18,6400.0,28.1432,28.1512,28.0634,28.0793,6400.0
2006-01-17 12:25:00,35.18,35.18,35.13,35.13,2100.0,28.0793,28.0793,28.0394,28.0394,2100.0
2006-01-17 12:30:00,35.13,35.13,35.09,35.13,10800.0,28.0394,28.0394,28.0075,28.0394,10800.0
2006-01-17 12:35:00,35.13,35.15,35.11,35.12,15300.0,28.0394,28.0554,28.0234,28.0314,15300.0
2006-01-17 12:40:00,35.12,35.14,35.12,35.14,3400.0,28.0314,28.0474,28.0314,28.0474,3400.0
2006-01-17 12:45:00,35.14,35.16,35.14,35.16,2900.0,28.0474,28.0634,28.0474,28.0634,2900.0
2006-01-17 12:50:00,35.17,35.19,35.17,35.18,6100.0,28.0713,28.0873,28.0713,28.0793,6100.0
2006-01-17 12:55:00,35.17,35.19,35.17,35.18,2500.0,28.0713,28.0873,28.0713,28.0793,2500.0
2006-01-17 13:00:00,35.17,35.18,35.15,35.15,2400.0,28.0713,28.0793,28.0554,28.0554,2400.0
2006-01-17 13:05:00,35.15,35.16,35.15,35.15,5600.0,28.0554,28.0634,28.0554,28.0554,5600.0
2006-01-17 13:10:00,35.16,35.16,35.15,35.16,4200.0,28.0634,28.0634,28.0554,28.0634,4200.0
2006-01-17 13:15:00,35.16,35.16,35.15,35.15,2400.0,28.0634,28.0634,28.0554,28.0554,2400.0
2006-01-17 13:20:00,35.16,35.18,35.16,35.17,2300.0,28.0634,28.0793,28.0634,28.0713,2300.0
2006-01-17 13:25:00,35.17,35.2,35.17,35.2,3900.0,28.0713,28.0953,28.0713,28.0953,3900.0
2006-01-17 13:30:00,35.21,35.21,35.2,35.2,1800.0,28.1033,28.1033,28.0953,28.0953,1800.0
2006-01-17 13:35:00,35.21,35.22,35.21,35.22,1100.0,28.1033,28.1112,28.1033,28.1112,1100.0
2006-01-17 13:40:00,35.22,35.22,35.19,35.19,3100.0,28.1112,28.1112,28.0873,28.0873,3100.0
2006-01-17 13:45:00,35.19,35.19,35.18,35.18,1600.0,28.0873,28.0873,28.0793,28.0793,1600.0
2006-01-17 13:50:00,35.19,35.2,35.19,35.2,2500.0,28.0873,28.0953,28.0873,28.0953,2500.0
2006-01-17 13:55:00,35.2,35.28,35.2,35.24,5500.0,28.0953,28.1591,28.0953,28.1272,5500.0
2006-01-17 14:00:00,35.25,35.31,35.25,35.28,4400.0,28.1352,28.1831,28.1352,28.1591,4400.0
2006-01-17 14:05:00,35.28,35.31,35.28,35.31,2500.0,28.1591,28.1831,28.1591,28.1831,2500.0
2006-01-17 14:10:00,35.3,35.3,35.27,35.3,4200.0,28.1751,28.1751,28.1512,28.1751,4200.0
2006-01-17 14:15:00,35.29,35.3,35.26,35.27,3400.0,28.1671,28.1751,28.1432,28.1512,3400.0
2006-01-17 14:20:00,35.27,35.28,35.26,35.27,3100.0,28.1512,28.1591,28.1432,28.1512,3100.0
2006-01-17 14:25:00,35.27,35.29,35.26,35.27,3700.0,28.1512,28.1671,28.1432,28.1512,3700.0
2006-01-17 14:30:00,35.28,35.28,35.27,35.28,1700.0,28.1591,28.1591,28.1512,28.1591,1700.0
2006-01-17 14:35:00,35.28,35.28,35.25,35.26,8100.0,28.1591,28.1591,28.1352,28.1432,8100.0
2006-01-17 14:40:00,35.27,35.27,35.25,35.27,5300.0,28.1512,28.1512,28.1352,28.1512,5300.0
2006-01-17 14:45:00,35.26,35.29,35.26,35.29,3900.0,28.1432,28.1671,28.1432,28.1671,3900.0
2006-01-17 14:50:00,35.28,35.29,35.27,35.29,8200.0,28.1591,28.1671,28.1512,28.1671,8200.0
2006-01-17 14:55:00,35.29,35.32,35.29,35.32,1200.0,28.1671,28.1911,28.1671,28.1911,1200.0
2006-01-17 15:00:00,35.32,35.33,35.3,35.31,5300.0,28.1911,28.199,28.1751,28.1831,5300.0
2006-01-17 15:05:00,35.31,35.34,35.29,35.33,7800.0,28.1831,28.207,28.1671,28.199,7800.0
2006-01-17 15:10:00,35.31,35.31,35.29,35.3,4200.0,28.1831,28.1831,28.1671,28.1751,4200.0
2006-01-17 15:15:00,35.3,35.3,35.29,35.29,2600.0,28.1751,28.1751,28.1671,28.1671,2600.0
2006-01-17 15:20:00,35.3,35.31,35.29,35.31,6900.0,28.1751,28.1831,28.1671,28.1831,6900.0
2006-01-17 15:25:00,35.31,35.33,35.28,35.28,4100.0,28.1831,28.199,28.1591,28.1591,4100.0
2006-01-17 15:30:00,35.28,35.31,35.28,35.3,8900.0,28.1591,28.1831,28.1591,28.1751,8900.0
2006-01-17 15:35:00,35.3,35.3,35.24,35.25,5500.0,28.1751,28.1751,28.1272,28.1352,5500.0
2006-01-17 15:40:00,35.25,35.25,35.23,35.24,7500.0,28.1352,28.1352,28.1192,28.1272,7500.0
2006-01-17 15:45:00,35.24,35.24,35.23,35.24,5000.0,28.1272,28.1272,28.1192,28.1272,5000.0
2006-01-17 15:50:00,35.23,35.26,35.23,35.26,22500.0,28.1192,28.1432,28.1192,28.1432,22500.0
2006-01-17 15:55:00,35.26,35.28,35.26,35.28,12300.0,28.1432,28.1591,28.1432,28.1591,12300.0
2006-01-18 09:35:00,35.2,35.21,35.11,35.11,27600.0,28.0953,28.1033,28.0234,28.0234,27600.0
2006-01-18 09:40:00,35.12,35.17,35.11,35.14,12900.0,28.0314,28.0713,28.0234,28.0474,12900.0
2006-01-18 09:45:00,35.15,35.15,35.1,35.1,12900.0,28.0554,28.0554,28.0155,28.0155,12900.0
2006-01-18 09:50:00,35.1,35.1,35.08,35.08,2500.0,28.0155,28.0155,27.9995,27.9995,2500.0
2006-01-18 09:55:00,35.02,35.05,35.0,35.05,7300.0,27.9516,27.9756,27.9356,27.9756,7300.0
2006-01-18 10:00:00,35.04,35.06,35.02,35.05,4200.0,27.9676,27.9835,27.9516,27.9756,4200.0
2006-01-18 10:05:00,35.05,35.1,35.05,35.06,13400.0,27.9756,28.0155,27.9756,27.9835,13400.0
2006-01-18 10:10:00,35.07,35.1,35.05,35.1,2800.0,27.9915,28.0155,27.9756,28.0155,2800.0
2006-01-18 10:15:00,35.08,35.09,35.05,35.06,4300.0,27.9995,28.0075,27.9756,27.9835,4300.0
2006-01-18 10:20:00,35.06,35.1,35.06,35.1,5100.0,27.9835,28.0155,27.9835,28.0155,5100.0
2006-01-18 10:25:00,35.1,35.1,35.04,35.04,3100.0,28.0155,28.0155,27.9676,27.9676,3100.0
2006-01-18 10:30:00,35.04,35.04,34.96,34.97,11300.0,27.9676,27.9676,27.9037,27.9117,11300.0
2006-01-18 10:35:00,34.97,34.97,34.96,34.96,5900.0,27.9117,27.9117,27.9037,27.9037,5900.0
2006-01-18 10:40:00,34.96,34.96,34.93,34.94,8600.0,27.9037,27.9037,27.8798,27.8878,8600.0
2006-01-18 10:45:00,34.94,34.94,34.9,34.9,4900.0,27.8878,27.8878,27.8558,27.8558,4900.0
2006-01-18 10:50:00,34.91,34.91,34.89,34.89,12400.0,27.8638,27.8638,27.8478,27.8478,12400.0
2006-01-18 10:55:00,34.89,34.9,34.89,34.9,1800.0,27.8478,27.8558,27.8478,27.8558,1800.0
2006-01-18 11:00:00,34.89,34.9,34.85,34.85,5100.0,27.8478,27.8558,27.8159,27.8159,5100.0
2006-01-18 11:05:00,34.84,34.84,34.8,34.81,8300.0,27.8079,27.8079,27.776,27.784,8300.0
2006-01-18 11:10:00,34.84,34.86,34.84,34.85,2800.0,27.8079,27.8239,27.8079,27.8159,2800.0
2006-01-18 11:15:00,34.85,34.85,34.84,34.85,4900.0,27.8159,27.8159,27.8079,27.8159,4900.0
2006-01-18 11:20:00,34.85,34.98,34.84,34.98,7400.0,27.8159,27.9197,27.8079,27.9197,7400.0
2006-01-18 11:25:00,34.98,35.04,34.97,35.04,10700.0,27.9197,27.9676,27.9117,27.9676,10700.0
2006-01-18 11:30:00,35.03,35.03,34.89,34.89,7500.0,27.9596,27.9596,27.8478,27.8478,7500.0
2006-01-18 11:35:00,34.88,34.92,34.88,34.91,5400.0,27.8399,27.8718,27.8399,27.8638,5400.0
2006-01-18 11:40:00,34.9,34.9,34.85,34.87,4600.0,27.8558,27.8558,27.8159,27.8319,4600.0
2006-01-18 11:45:00,34.87,34.87,34.83,34.86,3800.0,27.8319,27.8319,27.8,27.8239,3800.0
2006-01-18 11:50:00,34.86,34.86,34.82,34.84,3800.0,27.8239,27.8239,27.792,27.8079,3800.0
2006-01-18 11:55:00,34.84,34.86,34.82,34.86,4900.0,27.8079,27.8239,27.792,27.8239,4900.0
2006-01-18 12:00:00,34.86,34.87,34.84,34.84,3900.0,27.8239,27.8319,27.8079,27.8079,3900.0
2006-01-18 12:05:00,34.84,34.88,34.84,34.88,6200.0,27.8079,27.8399,27.8079,27.8399,6200.0
2006-01-18 12:10:00,34.89,34.93,34.88,34.93,5700.0,27.8478,27.8798,27.8399,27.8798,5700.0
2006-01-18 12:15:00,34.95,35.0,34.93,34.99,10200.0,27.8957,27.9356,27.8798,27.9277,10200.0
2006-01-18 12:20:00,35.0,35.05,34.98,35.03,6300.0,27.9356,27.9756,27.9197,27.9596,6300.0
2006-01-18 12:25:00,35.03,35.04,35.0,35.03,2800.0,27.9596,27.9676,27.9356,27.9596,2800.0
2006-01-18 12:30:00,35.04,35.08,35.02,35.08,17900.0,27.9676,27.9995,27.9516,27.9995,17900.0
2006-01-18 12:35:00,35.08,35.09,34.99,35.08,17300.0,27.9995,28.0075,27.9277,27.9995,17300.0
2006-01-18 12:40:00,35.1,35.2,35.09,35.2,7000.0,28.0155,28.0953,28.0075,28.0953,7000.0
2006-01-18 12:45:00,35.19,35.2,35.15,35.18,4900.0,28.0873,28.0953,28.0554,28.0793,4900.0
2006-01-18 12:50:00,35.18,35.21,35.18,35.21,2400.0,28.0793,28.1033,28.0793,28.1033,2400.0
2006-01-18 12:55:00,35.2,35.21,35.2,35.2,6800.0,28.0953,28.1033,28.0953,28.0953,6800.0
2006-01-18 13:00:00,35.21,35.22,35.21,35.22,7900.0,28.1033,28.1112,28.1033,28.1112,7900.0
2006-01-18 13:05:00,35.22,35.23,35.21,35.21,1900.0,28.1112,28.1192,28.1033,28.1033,1900.0
2006-01-18 13:10:00,35.21,35.21,35.2,35.21,3700.0,28.1033,28.1033,28.0953,28.1033,3700.0
2006-01-18 13:15:00,35.21,35.21,35.2,35.2,3700.0,28.1033,28.1033,28.0953,28.0953,3700.0
2006-01-18 13:20:00,35.2,35.21,35.18,35.19,5300.0,28.0953,28.1033,28.0793,28.0873,5300.0
2006-01-18 13:25:00,35.19,35.19,35.16,35.17,2500.0,28.0873,28.0873,28.0634,28.0713,2500.0
2006-01-18 13:30:00,35.16,35.18,35.12,35.12,17200.0,28.0634,28.0793,28.0314,28.0314,17200.0
2006-01-18 13:35:00,35.13,35.13,35.13,35.13,1700.0,28.0394,28.0394,28.0394,28.0394,1700.0
2006-01-18 13:40:00,35.14,35.16,35.13,35.16,6600.0,28.0474,28.0634,28.0394,28.0634,6600.0
2006-01-18 13:45:00,35.17,35.18,35.17,35.18,800.0,28.0713,28.0793,28.0713,28.0793,800.0
2006-01-18 13:50:00,35.2,35.2,35.2,35.2,2700.0,28.0953,28.0953,28.0953,28.0953,2700.0
2006-01-18 13:55:00,35.19,35.2,35.18,35.18,2000.0,28.0873,28.0953,28.0793,28.0793,2000.0
2006-01-18 14:00:00,35.18,35.21,35.18,35.21,5400.0,28.0793,28.1033,28.0793,28.1033,5400.0
2006-01-18 14:05:00,35.2,35.23,35.2,35.2,4100.0,28.0953,28.1192,28.0953,28.0953,4100.0
2006-01-18 14:10:00,35.2,35.2,35.19,35.2,2200.0,28.0953,28.0953,28.0873,28.0953,2200.0
2006-01-18 14:15:00,35.2,35.25,35.19,35.25,4400.0,28.0953,28.1352,28.0873,28.1352,4400.0
2006-01-18 14:20:00,35.28,35.28,35.21,35.21,2500.0,28.1591,28.1591,28.1033,28.1033,2500.0
2006-01-18 14:25:00,35.24,35.24,35.23,35.23,1300.0,28.1272,28.1272,28.1192,28.1192,1300.0
2006-01-18 14:30:00,35.24,35.27,35.21,35.26,18900.0,28.1272,28.1512,28.1033,28.1432,18900.0
2006-01-18 14:35:00,35.26,35.27,35.23,35.23,3000.0,28.1432,28.1512,28.1192,28.1192,3000.0
2006-01-18 14:40:00,35.24,35.24,35.15,35.16,4200.0,28.1272,28.1272,28.0554,28.0634,4200.0
2006-01-18 14:45:00,35.16,35.16,35.14,35.15,3100.0,28.0634,28.0634,28.0474,28.0554,3100.0
2006-01-18 14:50:00,35.15,35.15,35.1,35.12,3200.0,28.0554,28.0554,28.0155,28.0314,3200.0
2006-01-18 14:55:00,35.12,35.12,35.1,35.11,4600.0,28.0314,28.0314,28.0155,28.0234,4600.0
2006-01-18 15:00:00,35.12,35.12,35.1,35.1,6500.0,28.0314,28.0314,28.0155,28.0155,6500.0
2006-01-18 15:05:00,35.1,35.14,35.09,35.14,5400.0,28.0155,28.0474,28.0075,28.0474,5400.0
2006-01-18 15:10:00,35.14,35.18,35.14,35.18,4800.0,28.0474,28.0793,28.0474,28.0793,4800.0
2006-01-18 15:15:00,35.19,35.2,35.16,35.16,4800.0,28.0873,28.0953,28.0634,28.0634,4800.0
2006-01-18 15:20:00,35.16,35.16,35.14,35.15,5600.0,28.0634,28.0634,28.0474,28.0554,5600.0
2006-01-18 15:25:00,35.15,35.2,35.15,35.19,8600.0,28.0554,28.0953,28.0554,28.0873,8600.0
2006-01-18 15:30:00,35.2,35.22,35.2,35.2,9800.0,28.0953,28.1112,28.0953,28.0953,9800.0
2006-01-18 15:35:00,35.21,35.21,35.18,35.18,5300.0,28.1033,28.1033,28.0793,28.0793,5300.0
2006-01-18 15:40:00,35.19,35.19,35.17,35.19,6200.0,28.0873,28.0873,28.0713,28.0873,6200.0
2006-01-18 15:45:00,35.19,35.25,35.19,35.25,12500.0,28.0873,28.1352,28.0873,28.1352,12500.0
2006-01-18 15:50:00,35.25,35.26,35.24,35.25,6700.0,28.1352,28.1432,28.1272,28.1352,6700.0
2006-01-18 15:55:00,35.25,35.25,35.24,35.25,11000.0,28.1352,28.1352,28.1272,28.1352,11000.0
2006-01-19 09:30:00,35.21,35.22,35.2,35.2,12600.0,28.1033,28.1112,28.0953,28.0953,12600.0
2006-01-19 09:35:00,35.17,35.22,35.17,35.18,8200.0,28.0713,28.1112,28.0713,28.0793,8200.0
2006-01-19 09:40:00,35.18,35.22,35.18,35.22,29200.0,28.0793,28.1112,28.0793,28.1112,29200.0
2006-01-19 09:45:00,35.22,35.33,35.19,35.3,15200.0,28.1112,28.199,28.0873,28.1751,15200.0
2006-01-19 09:50:00,35.3,35.33,35.27,35.31,3800.0,28.1751,28.199,28.1512,28.1831,3800.0
2006-01-19 09:55:00,35.3,35.33,35.26,35.32,3500.0,28.1751,28.199,28.1432,28.1911,3500.0
2006-01-19 10:00:00,35.33,35.33,35.25,35.25,6400.0,28.199,28.199,28.1352,28.1352,6400.0
2006-01-19 10:05:00,35.26,35.27,35.25,35.25,2800.0,28.1432,28.1512,28.1352,28.1352,2800.0
2006-01-19 10:10:00,35.24,35.31,35.24,35.31,38300.0,28.1272,28.1831,28.1272,28.1831,38300.0
2006-01-19 10:15:00,35.34,35.35,35.32,35.34,9800.0,28.207,28.215,28.1911,28.207,9800.0
2006-01-19 10:20:00,35.33,35.33,35.31,35.32,2700.0,28.199,28.199,28.1831,28.1911,2700.0
2006-01-19 10:25:00,35.31,35.31,35.3,35.31,900.0,28.1831,28.1831,28.1751,28.1831,900.0
2006-01-19 10:30:00,35.31,35.32,35.3,35.31,8800.0,28.1831,28.1911,28.1751,28.1831,8800.0
2006-01-19 10:35:00,35.31,35.31,35.25,35.25,4900.0,28.1831,28.1831,28.1352,28.1352,4900.0
2006-01-19 10:40:00,35.25,35.26,35.25,35.26,1500.0,28.1352,28.1432,28.1352,28.1432,1500.0
2006-01-19 10:45:00,35.26,35.26,35.25,35.25,7200.0,28.1432,28.1432,28.1352,28.1352,7200.0
2006-01-19 10:50:00,35.25,35.26,35.25,35.25,10200.0,28.1352,28.1432,28.1352,28.1352,10200.0
2006-01-19 10:55:00,35.25,35.25,35.25,35.25,3800.0,28.1352,28.1352,28.1352,28.1352,3800.0
2006-01-19 11:00:00,35.26,35.27,35.26,35.27,3000.0,28.1432,28.1512,28.1432,28.1512,3000.0
2006-01-19 11:05:00,35.27,35.29,35.25,35.25,5400.0,28.1512,28.1671,28.1352,28.1352,5400.0
2006-01-19 11:10:00,35.25,35.27,35.25,35.25,3900.0,28.1352,28.1512,28.1352,28.1352,3900.0
2006-01-19 11:15:00,35.25,35.25,35.21,35.23,2600.0,28.1352,28.1352,28.1033,28.1192,2600.0
2006-01-19 11:20:00,35.22,35.22,35.2,35.2,7400.0,28.1112,28.1112,28.0953,28.0953,7400.0
2006-01-19 11:25:00,35.21,35.24,35.2,35.24,4600.0,28.1033,28.1272,28.0953,28.1272,4600.0
2006-01-19 11:30:00,35.23,35.24,35.21,35.24,2000.0,28.1192,28.1272,28.1033,28.1272,2000.0
2006-01-19 11:35:00,35.23,35.23,35.21,35.23,3000.0,28.1192,28.1192,28.1033,28.1192,3000.0
2006-01-19 11:40:00,35.22,35.22,35.2,35.22,2500.0,28.1112,28.1112,28.0953,28.1112,2500.0
2006-01-19 11:45:00,35.23,35.25,35.23,35.25,2600.0,28.1192,28.1352,28.1192,28.1352,2600.0
2006-01-19 11:50:00,35.25,35.3,35.25,35.3,4600.0,28.1352,28.1751,28.1352,28.1751,4600.0
2006-01-19 11:55:00,35.3,35.32,35.3,35.31,2900.0,28.1751,28.1911,28.1751,28.1831,2900.0
2006-01-19 12:00:00,35.3,35.32,35.28,35.32,5100.0,28.1751,28.1911,28.1591,28.1911,5100.0
2006-01-19 12:05:00,35.32,35.33,35.27,35.27,2500.0,28.1911,28.199,28.1512,28.1512,2500.0
2006-01-19 12:10:00,35.27,35.28,35.27,35.28,3000.0,28.1512,28.1591,28.1512,28.1591,3000.0
2006-01-19 12:15:00,35.28,35.33,35.28,35.31,2600.0,28.1591,28.199,28.1591,28.1831,2600.0
2006-01-19 12:20:00,35.3,35.31,35.3,35.3,1400.0,28.1751,28.1831,28.1751,28.1751,1400.0
2006-01-19 12:25:00,35.3,35.31,35.28,35.31,3400.0,28.1751,28.1831,28.1591,28.1831,3400.0
2006-01-19 12:30:00,35.31,35.31,35.3,35.3,6500.0,28.1831,28.1831,28.1751,28.1751,6500.0
2006-01-19 12:35:00,35.3,35.31,35.3,35.3,2600.0,28.1751,28.1831,28.1751,28.1751,2600.0
2006-01-19 12:40:00,35.31,35.31,35.31,35.31,1400.0,28.1831,28.1831,28.1831,28.1831,1400.0
2006-01-19 12:45:00,35.31,35.31,35.3,35.31,900.0,28.1831,28.1831,28.1751,28.1831,900.0
2006-01-19 12:50:00,35.32,35.33,35.31,35.32,3100.0,28.1911,28.199,28.1831,28.1911,3100.0
2006-01-19 12:55:00,35.31,35.32,35.31,35.31,2400.0,28.1831,28.1911,28.1831,28.1831,2400.0
2006-01-19 13:00:00,35.31,35.33,35.31,35.32,7500.0,28.1831,28.199,28.1831,28.1911,7500.0
2006-01-19 13:05:00,35.32,35.35,35.28,35.34,10500.0,28.1911,28.215,28.1591,28.207,10500.0
2006-01-19 13:10:00,35.34,35.35,35.32,35.32,2400.0,28.207,28.215,28.1911,28.1911,2400.0
2006-01-19 13:15:00,35.32,35.34,35.32,35.33,3200.0,28.1911,28.207,28.1911,28.199,3200.0
2006-01-19 13:20:00,35.34,35.35,35.34,35.35,2900.0,28.207,28.215,28.207,28.215,2900.0
2006-01-19 13:25:00,35.35,35.35,35.31,35.31,4800.0,28.215,28.215,28.1831,28.1831,4800.0
2006-01-19 13:30:00,35.33,35.34,35.33,35.34,3200.0,28.199,28.207,28.199,28.207,3200.0
2006-01-19 13:35:00,35.34,35.34,35.33,35.33,9000.0,28.207,28.207,28.199,28.199,9000.0
2006-01-19 13:40:00,35.34,35.39,35.34,35.38,15100.0,28.207,28.2469,28.207,28.2389,15100.0
2006-01-19 13:45:00,35.38,35.38,35.36,35.37,3400.0,28.2389,28.2389,28.223,28.231,3400.0
2006-01-19 13:50:00,35.37,35.37,35.33,35.33,13200.0,28.231,28.231,28.199,28.199,13200.0
2006-01-19 13:55:00,35.32,35.33,35.32,35.33,4200.0,28.1911,28.199,28.1911,28.199,4200.0
2006-01-19 14:00:00,35.33,35.34,35.29,35.31,10100.0,28.199,28.207,28.1671,28.1831,10100.0
2006-01-19 14:05:00,35.32,35.32,35.28,35.3,6100.0,28.1911,28.1911,28.1591,28.1751,6100.0
2006-01-19 14:10:00,35.3,35.31,35.27,35.3,29500.0,28.1751,28.1831,28.1512,28.1751,29500.0
2006-01-19 14:15:00,35.3,35.3,35.26,35.27,7300.0,28.1751,28.1751,28.1432,28.1512,7300.0
2006-01-19 14:20:00,35.27,35.3,35.27,35.29,3400.0,28.1512,28.1751,28.1512,28.1671,3400.0
2006-01-19 14:25:00,35.29,35.32,35.28,35.3,8900.0,28.1671,28.1911,28.1591,28.1751,8900.0
2006-01-19 14:30:00,35.31,35.31,35.3,35.3,4500.0,28.1831,28.1831,28.1751,28.1751,4500.0
2006-01-19 14:35:00,35.31,35.33,35.29,35.3,5100.0,28.1831,28.199,28.1671,28.1751,5100.0
2006-01-19 14:40:00,35.3,35.3,35.28,35.28,6000.0,28.1751,28.1751,28.1591,28.1591,6000.0
2006-01-19 14:45:00,35.28,35.29,35.28,35.29,3600.0,28.1591,28.1671,28.1591,28.1671,3600.0
2006-01-19 14:50:00,35.28,35.31,35.28,35.31,3400.0,28.1591,28.1831,28.1591,28.1831,3400.0
2006-01-19 14:55:00,35.31,35.4,35.31,35.38,14300.0,28.1831,28.2549,28.1831,28.2389,14300.0
2006-01-19 15:00:00,35.39,35.41,35.36,35.37,6600.0,28.2469,28.2629,28.223,28.231,6600.0
2006-01-19 15:05:00,35.37,35.38,35.37,35.38,30300.0,28.231,28.2389,28.231,28.2389,30300.0
2006-01-19 15:10:00,35.37,35.39,35.33,35.38,19900.0,28.231,28.2469,28.199,28.2389,19900.0
2006-01-19 15:15:00,35.37,35.37,35.36,35.36,1000.0,28.231,28.231,28.223,28.223,1000.0
2006-01-19 15:20:00,35.37,35.37,35.36,35.37,3300.0,28.231,28.231,28.223,28.231,3300.0
2006-01-19 15:25:00,35.37,35.37,35.36,35.37,3100.0,28.231,28.231,28.223,28.231,3100.0
2006-01-19 15:30:00,35.38,35.43,35.38,35.43,7900.0,28.2389,28.2789,28.2389,28.2789,7900.0
2006-01-19 15:35:00,35.42,35.44,35.4,35.42,5800.0,28.2709,28.2868,28.2549,28.2709,5800.0
2006-01-19 15:40:00,35.42,35.43,35.41,35.41,4800.0,28.2709,28.2789,28.2629,28.2629,4800.0
2006-01-19 15:45:00,35.4,35.42,35.4,35.41,7300.0,28.2549,28.2709,28.2549,28.2629,7300.0
2006-01-19 15:50:00,35.41,35.45,35.41,35.45,21600.0,28.2629,28.2948,28.2629,28.2948,21600.0
2006-01-19 15:55:00,35.45,35.47,35.41,35.42,42800.0,28.2948,28.3108,28.2629,28.2709,42800.0
2006-01-20 09:30:00,35.42,35.42,35.35,35.35,38000.0,28.2709,28.2709,28.215,28.215,38000.0
2006-01-20 09:35:00,35.34,35.38,35.32,35.37,5000.0,28.207,28.2389,28.1911,28.231,5000.0
2006-01-20 09:40:00,35.35,35.36,35.3,35.3,2700.0,28.215,28.223,28.1751,28.1751,2700.0
2006-01-20 09:45:00,35.3,35.3,35.25,35.26,6400.0,28.1751,28.1751,28.1352,28.1432,6400.0
2006-01-20 09:50:00,35.27,35.32,35.27,35.32,1900.0,28.1512,28.1911,28.1512,28.1911,1900.0
2006-01-20 09:55:00,35.29,35.31,35.26,35.31,8500.0,28.1671,28.1831,28.1432,28.1831,8500.0
2006-01-20 10:00:00,35.31,35.31,35.29,35.31,4100.0,28.1831,28.1831,28.1671,28.1831,4100.0
2006-01-20 10:05:00,35.31,35.35,35.31,35.34,1600.0,28.1831,28.215,28.1831,28.207,1600.0
2006-01-20 10:10:00,35.35,35.36,35.29,35.29,9300.0,28.215,28.223,28.1671,28.1671,9300.0
2006-01-20 10:15:00,35.29,35.29,35.25,35.27,17900.0,28.1671,28.1671,28.1352,28.1512,17900.0
2006-01-20 10:20:00,35.27,35.3,35.27,35.3,2600.0,28.1512,28.1751,28.1512,28.1751,2600.0
2006-01-20 10:25:00,35.3,35.3,35.25,35.25,7600.0,28.1751,28.1751,28.1352,28.1352,7600.0
2006-01-20 10:30:00,35.25,35.29,35.24,35.26,16900.0,28.1352,28.1671,28.1272,28.1432,16900.0
2006-01-20 10:35:00,35.27,35.27,35.25,35.26,1500.0,28.1512,28.1512,28.1352,28.1432,1500.0
2006-01-20 10:40:00,35.26,35.26,35.22,35.22,7600.0,28.1432,28.1432,28.1112,28.1112,7600.0
2006-01-20 10:45:00,35.21,35.3,35.18,35.24,13000.0,28.1033,28.1751,28.0793,28.1272,13000.0
2006-01-20 10:50:00,35.24,35.24,35.13,35.2,15000.0,28.1272,28.1272,28.0394,28.0953,15000.0
2006-01-20 10:55:00,35.18,35.27,35.18,35.27,22800.0,28.0793,28.1512,28.0793,28.1512,22800.0
2006-01-20 11:00:00,35.26,35.26,35.22,35.25,5100.0,28.1432,28.1432,28.1112,28.1352,5100.0
2006-01-20 11:05:00,35.26,35.26,35.19,35.24,4900.0,28.1432,28.1432,28.0873,28.1272,4900.0
2006-01-20 11:10:00,35.24,35.27,35.2,35.27,3700.0,28.1272,28.1512,28.0953,28.1512,3700.0
2006-01-20 11:15:00,35.29,35.29,35.23,35.23,4700.0,28.1671,28.1671,28.1192,28.1192,4700.0
2006-01-20 11:20:00,35.22,35.3,35.18,35.29,19700.0,28.1112,28.1751,28.0793,28.1671,19700.0
2006-01-20 11:25:00,35.3,35.3,35.26,35.26,5300.0,28.1751,28.1751,28.1432,28.1432,5300.0
2006-01-20 11:30:00,35.25,35.25,35.2,35.2,3200.0,28.1352,28.1352,28.0953,28.0953,3200.0
2006-01-20 11:35:00,35.2,35.2,35.18,35.19,3400.0,28.0953,28.0953,28.0793,28.0873,3400.0
2006-01-20 11:40:00,35.19,35.19,35.13,35.14,15200.0,28.0873,28.0873,28.0394,28.0474,15200.0
2006-01-20 11:45:00,35.15,35.17,35.08,35.09,3000.0,28.0554,28.0713,27.9995,28.0075,3000.0
2006-01-20 11:50:00,35.09,35.1,35.04,35.09,12100.0,28.0075,28.0155,27.9676,28.0075,12100.0
2006-01-20 11:55:00,35.08,35.08,35.04,35.04,2200.0,27.9995,27.9995,27.9676,27.9676,2200.0
2006-01-20 12:00:00,35.05,35.11,35.05,35.09,3600.0,27.9756,28.0234,27.9756,28.0075,3600.0
2006-01-20 12:05:00,35.11,35.13,35.11,35.11,2200.0,28.0234,28.0394,28.0234,28.0234,2200.0
2006-01-20 12:10:00,35.12,35.12,35.07,35.09,4200.0,28.0314,28.0314,27.9915,28.0075,4200.0
2006-01-20 12:15:00,35.11,35.11,35.07,35.1,9100.0,28.0234,28.0234,27.9915,28.0155,9100.0
2006-01-20 12:20:00,35.11,35.14,35.11,35.14,5300.0,28.0234,28.0474,28.0234,28.0474,5300.0
2006-01-20 12:25:00,35.14,35.17,35.14,35.17,4400.0,28.0474,28.0713,28.0474,28.0713,4400.0
2006-01-20 12:30:00,35.16,35.18,35.15,35.18,3900.0,28.0634,28.0793,28.0554,28.0793,3900.0
2006-01-20 12:35:00,35.18,35.18,35.16,35.17,2900.0,28.0793,28.0793,28.0634,28.0713,2900.0
2006-01-20 12:40:00,35.17,35.18,35.16,35.17,7300.0,28.0713,28.0793,28.0634,28.0713,7300.0
2006-01-20 12:45:00,35.16,35.16,35.14,35.15,3500.0,28.0634,28.0634,28.0474,28.0554,3500.0
2006-01-20 12:50:00,35.16,35.2,35.16,35.2,2200.0,28.0634,28.0953,28.0634,28.0953,2200.0
2006-01-20 12:55:00,35.2,35.21,35.19,35.21,4000.0,28.0953,28.1033,28.0873,28.1033,4000.0
2006-01-20 13:00:00,35.21,35.21,35.2,35.2,11900.0,28.1033,28.1033,28.0953,28.0953,11900.0
2006-01-20 13:05:00,35.2,35.23,35.2,35.23,18600.0,28.0953,28.1192,28.0953,28.1192,18600.0
2006-01-20 13:10:00,35.23,35.24,35.23,35.24,4000.0,28.1192,28.1272,28.1192,28.1272,4000.0
2006-01-20 13:15:00,35.24,35.24,35.23,35.23,3000.0,28.1272,28.1272,28.1192,28.1192,3000.0
2006-01-20 13:20:00,35.23,35.23,35.23,35.23,1400.0,28.1192,28.1192,28.1192,28.1192,1400.0
2006-01-20 13:25:00,35.24,35.27,35.24,35.26,3700.0,28.1272,28.1512,28.1272,28.1432,3700.0
2006-01-20 13:30:00,35.26,35.28,35.26,35.27,8700.0,28.1432,28.1591,28.1432,28.1512,8700.0
2006-01-20 13:35:00,35.27,35.29,35.27,35.28,1900.0,28.1512,28.1671,28.1512,28.1591,1900.0
2006-01-20 13:40:00,35.29,35.29,35.28,35.28,1900.0,28.1671,28.1671,28.1591,28.1591,1900.0
2006-01-20 13:45:00,35.28,35.28,35.27,35.27,4300.0,28.1591,28.1591,28.1512,28.1512,4300.0
2006-01-20 13:50:00,35.27,35.27,35.26,35.26,3300.0,28.1512,28.1512,28.1432,28.1432,3300.0
2006-01-20 13:55:00,35.26,35.26,35.24,35.25,5200.0,28.1432,28.1432,28.1272,28.1352,5200.0
2006-01-20 14:00:00,35.25,35.25,35.21,35.22,15300.0,28.1352,28.1352,28.1033,28.1112,15300.0
2006-01-20 14:05:00,35.23,35.23,35.22,35.22,4700.0,28.1192,28.1192,28.1112,28.1112,4700.0
2006-01-20 14:10:00,35.23,35.26,35.22,35.26,26900.0,28.1192,28.1432,28.1112,28.1432,26900.0
2006-01-20 14:15:00,35.26,35.29,35.26,35.28,7500.0,28.1432,28.1671,28.1432,28.1591,7500.0
2006-01-20 14:20:00,35.28,35.3,35.26,35.3,2600.0,28.1591,28.1751,28.1432,28.1751,2600.0
2006-01-20 14:25:00,35.29,35.31,35.29,35.31,11300.0,28.1671,28.1831,28.1671,28.1831,11300.0
2006-01-20 14:30:00,35.32,35.32,35.29,35.29,5800.0,28.1911,28.1911,28.1671,28.1671,5800.0
2006-01-20 14:35:00,35.29,35.29,35.25,35.25,4000.0,28.1671,28.1671,28.1352,28.1352,4000.0
2006-01-20 14:40:00,35.25,35.25,35.23,35.23,6200.0,28.1352,28.1352,28.1192,28.1192,6200.0
2006-01-20 14:45:00,35.23,35.24,35.23,35.24,9000.0,28.1192,28.1272,28.1192,28.1272,9000.0
2006-01-20 14:50:00,35.23,35.23,35.21,35.22,6600.0,28.1192,28.1192,28.1033,28.1112,6600.0
2006-01-20 14:55:00,35.22,35.22,35.19,35.19,8700.0,28.1112,28.1112,28.0873,28.0873,8700.0
2006-01-20 15:00:00,35.19,35.2,35.18,35.18,7900.0,28.0873,28.0953,28.0793,28.0793,7900.0
2006-01-20 15:05:00,35.17,35.19,35.17,35.18,6500.0,28.0713,28.0873,28.0713,28.0793,6500.0
2006-01-20 15:10:00,35.18,35.18,35.15,35.17,7100.0,28.0793,28.0793,28.0554,28.0713,7100.0
2006-01-20 15:15:00,35.17,35.17,35.15,35.16,8800.0,28.0713,28.0713,28.0554,28.0634,8800.0
2006-01-20 15:20:00,35.16,35.17,35.12,35.12,28500.0,28.0634,28.0713,28.0314,28.0314,28500.0
2006-01-20 15:25:00,35.12,35.13,35.11,35.12,11800.0,28.0314,28.0394,28.0234,28.0314,11800.0
2006-01-20 15:30:00,35.13,35.14,35.11,35.12,6800.0,28.0394,28.0474,28.0234,28.0314,6800.0
2006-01-20 15:35:00,35.12,35.14,35.09,35.09,6700.0,28.0314,28.0474,28.0075,28.0075,6700.0
2006-01-20 15:40:00,35.11,35.11,35.05,35.05,9200.0,28.0234,28.0234,27.9756,27.9756,9200.0
2006-01-20 15:45:00,35.05,35.08,35.05,35.06,11600.0,27.9756,27.9995,27.9756,27.9835,11600.0
2006-01-20 15:50:00,35.06,35.07,35.04,35.04,30100.0,27.9835,27.9915,27.9676,27.9676,30100.0
2006-01-20 15:55:00,35.04,35.07,35.01,35.02,34500.0,27.9676,27.9915,27.9436,27.9516,34500.0
2006-01-23 09:30:00,35.02,35.15,35.02,35.14,9900.0,27.9516,28.0554,27.9516,28.0474,9900.0
2006-01-23 09:35:00,35.1,35.11,35.07,35.09,5400.0,28.0155,28.0234,27.9915,28.0075,5400.0
2006-01-23 09:40:00,35.08,35.24,35.08,35.24,6900.0,27.9995,28.1272,27.9995,28.1272,6900.0
2006-01-23 09:45:00,35.23,35.24,35.13,35.15,8900.0,28.1192,28.1272,28.0394,28.0554,8900.0
2006-01-23 09:50:00,35.16,35.24,35.14,35.21,7000.0,28.0634,28.1272,28.0474,28.1033,7000.0
2006-01-23 09:55:00,35.21,35.24,35.2,35.22,4200.0,28.1033,28.1272,28.0953,28.1112,4200.0
2006-01-23 10:00:00,35.23,35.28,35.22,35.27,5800.0,28.1192,28.1591,28.1112,28.1512,5800.0
2006-01-23 10:05:00,35.26,35.31,35.2,35.3,9200.0,28.1432,28.1831,28.0953,28.1751,9200.0
2006-01-23 10:10:00,35.33,35.4,35.31,35.38,10800.0,28.199,28.2549,28.1831,28.2389,10800.0
2006-01-23 10:15:00,35.4,35.42,35.38,35.42,6500.0,28.2549,28.2709,28.2389,28.2709,6500.0
2006-01-23 10:20:00,35.43,35.47,35.42,35.44,5400.0,28.2789,28.3108,28.2709,28.2868,5400.0
2006-01-23 10:25:00,35.45,35.45,35.35,35.4,5700.0,28.2948,28.2948,28.215,28.2549,5700.0
2006-01-23 10:30:00,35.41,35.42,35.27,35.31,6100.0,28.2629,28.2709,28.1512,28.1831,6100.0
2006-01-23 10:35:00,35.25,35.31,35.24,35.27,4500.0,28.1352,28.1831,28.1272,28.1512,4500.0
2006-01-23 10:40:00,35.27,35.29,35.25,35.29,2900.0,28.1512,28.1671,28.1352,28.1671,2900.0
2006-01-23 10:45:00,35.28,35.33,35.27,35.33,1500.0,28.1591,28.199,28.1512,28.199,1500.0
2006-01-23 10:50:00,35.31,35.33,35.31,35.33,2400.0,28.1831,28.199,28.1831,28.199,2400.0
2006-01-23 10:55:00,35.33,35.36,35.32,35.36,3300.0,28.199,28.223,28.1911,28.223,3300.0
2006-01-23 11:00:00,35.36,35.39,35.36,35.39,3800.0,28.223,28.2469,28.223,28.2469,3800.0
2006-01-23 11:05:00,35.39,35.39,35.38,35.38,2000.0,28.2469,28.2469,28.2389,28.2389,2000.0
2006-01-23 11:10:00,35.39,35.46,35.39,35.46,8100.0,28.2469,28.3028,28.2469,28.3028,8100.0
2006-01-23 11:15:00,35.45,35.45,35.44,35.45,3200.0,28.2948,28.2948,28.2868,28.2948,3200.0
2006-01-23 11:20:00,35.45,35.49,35.45,35.48,6600.0,28.2948,28.3267,28.2948,28.3188,6600.0
2006-01-23 11:25:00,35.47,35.48,35.47,35.48,1200.0,28.3108,28.3188,28.3108,28.3188,1200.0
2006-01-23 11:30:00,35.48,35.54,35.44,35.52,17600.0,28.3188,28.3667,28.2868,28.3507,17600.0
2006-01-23 11:35:00,35.52,35.54,35.52,35.53,4700.0,28.3507,28.3667,28.3507,28.3587,4700.0
2006-01-23 11:40:00,35.54,35.58,35.54,35.56,3500.0,28.3667,28.3986,28.3667,28.3826,3500.0
2006-01-23 11:45:00,35.57,35.57,35.56,35.57,2800.0,28.3906,28.3906,28.3826,28.3906,2800.0
2006-01-23 11:50:00,35.57,35.61,35.57,35.6,5100.0,28.3906,28.4225,28.3906,28.4145,5100.0
2006-01-23 11:55:00,35.62,35.64,35.62,35.63,3900.0,28.4305,28.4465,28.4305,28.4385,3900.0
2006-01-23 12:00:00,35.63,35.63,35.59,35.59,11200.0,28.4385,28.4385,28.4066,28.4066,11200.0
2006-01-23 12:05:00,35.59,35.59,35.53,35.53,3500.0,28.4066,28.4066,28.3587,28.3587,3500.0
2006-01-23 12:10:00,35.54,35.54,35.51,35.54,4900.0,28.3667,28.3667,28.3427,28.3667,4900.0
2006-01-23 12:15:00,35.53,35.53,35.44,35.45,5300.0,28.3587,28.3587,28.2868,28.2948,5300.0
2006-01-23 12:20:00,35.47,35.47,35.42,35.42,5400.0,28.3108,28.3108,28.2709,28.2709,5400.0
2006-01-23 12:25:00,35.41,35.42,35.4,35.4,4900.0,28.2629,28.2709,28.2549,28.2549,4900.0
2006-01-23 12:30:00,35.41,35.41,35.4,35.41,2700.0,28.2629,28.2629,28.2549,28.2629,2700.0
2006-01-23 12:35:00,35.4,35.41,35.4,35.41,6500.0,28.2549,28.2629,28.2549,28.2629,6500.0
2006-01-23 12:40:00,35.42,35.42,35.35,35.39,7000.0,28.2709,28.2709,28.215,28.2469,7000.0
2006-01-23 12:45:00,35.39,35.4,35.34,35.37,5400.0,28.2469,28.2549,28.207,28.231,5400.0
2006-01-23 12:50:00,35.38,35.4,35.38,35.4,3600.0,28.2389,28.2549,28.2389,28.2549,3600.0
2006-01-23 12:55:00,35.41,35.47,35.4,35.47,2300.0,28.2629,28.3108,28.2549,28.3108,2300.0
2006-01-23 13:00:00,35.47,35.49,35.47,35.49,1800.0,28.3108,28.3267,28.3108,28.3267,1800.0
2006-01-23 13:05:00,35.49,35.52,35.49,35.52,3700.0,28.3267,28.3507,28.3267,28.3507,3700.0
2006-01-23 13:10:00,35.52,35.53,35.49,35.5,2900.0,28.3507,28.3587,28.3267,28.3347,2900.0
2006-01-23 13:15:00,35.5,35.5,35.49,35.5,3400.0,28.3347,28.3347,28.3267,28.3347,3400.0
2006-01-23 13:20:00,35.51,35.53,35.5,35.52,3900.0,28.3427,28.3587,28.3347,28.3507,3900.0
2006-01-23 13:25:00,35.53,35.6,35.52,35.59,5800.0,28.3587,28.4145,28.3507,28.4066,5800.0
2006-01-23 13:30:00,35.59,35.61,35.59,35.6,3700.0,28.4066,28.4225,28.4066,28.4145,3700.0
2006-01-23 13:35:00,35.6,35.61,35.58,35.58,3500.0,28.4145,28.4225,28.3986,28.3986,3500.0
2006-01-23 13:40:00,35.58,35.59,35.53,35.55,4700.0,28.3986,28.4066,28.3587,28.3746,4700.0
2006-01-23 13:45:00,35.55,35.58,35.55,35.57,2400.0,28.3746,28.3986,28.3746,28.3906,2400.0
2006-01-23 13:50:00,35.57,35.57,35.54,35.55,5100.0,28.3906,28.3906,28.3667,28.3746,5100.0
2006-01-23 13:55:00,35.55,35.58,35.54,35.56,3700.0,28.3746,28.3986,28.3667,28.3826,3700.0
2006-01-23 14:00:00,35.56,35.56,35.5,35.5,10600.0,28.3826,28.3826,28.3347,28.3347,10600.0
2006-01-23 14:05:00,35.5,35.53,35.5,35.53,5500.0,28.3347,28.3587,28.3347,28.3587,5500.0
2006-01-23 14:10:00,35.49,35.49,35.41,35.43,7200.0,28.3267,28.3267,28.2629,28.2789,7200.0
2006-01-23 14:15:00,35.43,35.5,35.43,35.48,3200.0,28.2789,28.3347,28.2789,28.3188,3200.0
2006-01-23 14:20:00,35.5,35.51,35.5,35.51,3900.0,28.3347,28.3427,28.3347,28.3427,3900.0
2006-01-23 14:25:00,35.5,35.5,35.46,35.46,2700.0,28.3347,28.3347,28.3028,28.3028,2700.0
2006-01-23 14:30:00,35.47,35.48,35.45,35.47,9000.0,28.3108,28.3188,28.2948,28.3108,9000.0
2006-01-23 14:35:00,35.47,35.51,35.43,35.5,19600.0,28.3108,28.3427,28.2789,28.3347,19600.0
2006-01-23 14:40:00,35.47,35.53,35.47,35.53,5400.0,28.3108,28.3587,28.3108,28.3587,5400.0
2006-01-23 14:45:00,35.52,35.53,35.52,35.53,1500.0,28.3507,28.3587,28.3507,28.3587,1500.0
2006-01-23 14:50:00,35.52,35.52,35.51,35.52,2500.0,28.3507,28.3507,28.3427,28.3507,2500.0
2006-01-23 14:55:00,35.52,35.55,35.51,35.55,6700.0,28.3507,28.3746,28.3427,28.3746,6700.0
2006-01-23 15:00:00,35.55,35.56,35.52,35.54,4100.0,28.3746,28.3826,28.3507,28.3667,4100.0
2006-01-23 15:05:00,35.53,35.54,35.52,35.53,3300.0,28.3587,28.3667,28.3507,28.3587,3300.0
2006-01-23 15:10:00,35.52,35.52,35.45,35.46,5200.0,28.3507,28.3507,28.2948,28.3028,5200.0
2006-01-23 15:15:00,35.46,35.48,35.46,35.48,5500.0,28.3028,28.3188,28.3028,28.3188,5500.0
2006-01-23 15:20:00,35.48,35.52,35.46,35.51,6900.0,28.3188,28.3507,28.3028,28.3427,6900.0
2006-01-23 15:25:00,35.51,35.51,35.48,35.48,4400.0,28.3427,28.3427,28.3188,28.3188,4400.0
2006-01-23 15:30:00,35.48,35.51,35.48,35.51,9100.0,28.3188,28.3427,28.3188,28.3427,9100.0
2006-01-23 15:35:00,35.51,35.53,35.5,35.5,13400.0,28.3427,28.3587,28.3347,28.3347,13400.0
2006-01-23 15:40:00,35.5,35.54,35.5,35.54,38200.0,28.3347,28.3667,28.3347,28.3667,38200.0
2006-01-23 15:45:00,35.54,35.55,35.54,35.55,18900.0,28.3667,28.3746,28.3667,28.3746,18900.0
2006-01-23 15:50:00,35.55,35.55,35.51,35.51,13200.0,28.3746,28.3746,28.3427,28.3427,13200.0
2006-01-23 15:55:00,35.52,35.52,35.49,35.5,22100.0,28.3507,28.3507,28.3267,28.3347,22100.0
2006-01-24 09:30:00,35.6,35.63,35.6,35.6,10000.0,28.4145,28.4385,28.4145,28.4145,10000.0
2006-01-24 09:35:00,35.6,35.64,35.44,35.54,21100.0,28.4145,28.4465,28.2868,28.3667,21100.0
2006-01-24 09:40:00,35.54,35.64,35.52,35.64,6900.0,28.3667,28.4465,28.3507,28.4465,6900.0
2006-01-24 09:45:00,35.64,35.77,35.64,35.69,5300.0,28.4465,28.5502,28.4465,28.4864,5300.0
2006-01-24 09:50:00,35.7,35.74,35.68,35.72,5200.0,28.4944,28.5263,28.4784,28.5103,5200.0
2006-01-24 09:55:00,35.7,35.71,35.7,35.71,5600.0,28.4944,28.5023,28.4944,28.5023,5600.0
2006-01-24 10:00:00,35.71,35.73,35.7,35.73,15900.0,28.5023,28.5183,28.4944,28.5183,15900.0
2006-01-24 10:05:00,35.73,35.79,35.72,35.74,4500.0,28.5183,28.5662,28.5103,28.5263,4500.0
2006-01-24 10:10:00,35.74,35.79,35.72,35.79,3800.0,28.5263,28.5662,28.5103,28.5662,3800.0
2006-01-24 10:15:00,35.81,35.82,35.75,35.8,8500.0,28.5822,28.5901,28.5343,28.5742,8500.0
2006-01-24 10:20:00,35.8,35.8,35.77,35.78,4900.0,28.5742,28.5742,28.5502,28.5582,4900.0
2006-01-24 10:25:00,35.77,35.78,35.71,35.73,33400.0,28.5502,28.5582,28.5023,28.5183,33400.0
2006-01-24 10:30:00,35.73,35.76,35.72,35.76,10000.0,28.5183,28.5422,28.5103,28.5422,10000.0
2006-01-24 10:35:00,35.76,35.8,35.76,35.79,8000.0,28.5422,28.5742,28.5422,28.5662,8000.0
2006-01-24 10:40:00,35.79,35.8,35.77,35.78,7300.0,28.5662,28.5742,28.5502,28.5582,7300.0
2006-01-24 10:45:00,35.79,35.79,35.76,35.77,5300.0,28.5662,28.5662,28.5422,28.5502,5300.0
2006-01-24 10:50:00,35.76,35.78,35.75,35.75,5000.0,28.5422,28.5582,28.5343,28.5343,5000.0
2006-01-24 10:55:00,35.72,35.76,35.72,35.72,7500.0,28.5103,28.5422,28.5103,28.5103,7500.0
2006-01-24 11:00:00,35.74,35.75,35.72,35.72,3800.0,28.5263,28.5343,28.5103,28.5103,3800.0
2006-01-24 11:05:00,35.73,35.73,35.69,35.7,6300.0,28.5183,28.5183,28.4864,28.4944,6300.0
2006-01-24 11:10:00,35.72,35.73,35.72,35.72,4900.0,28.5103,28.5183,28.5103,28.5103,4900.0
2006-01-24 11:15:00,35.72,35.72,35.69,35.69,3900.0,28.5103,28.5103,28.4864,28.4864,3900.0
2006-01-24 11:20:00,35.7,35.75,35.7,35.74,6900.0,28.4944,28.5343,28.4944,28.5263,6900.0
2006-01-24 11:25:00,35.75,35.77,35.75,35.76,3900.0,28.5343,28.5502,28.5343,28.5422,3900.0
2006-01-24 11:30:00,35.76,35.76,35.75,35.76,3900.0,28.5422,28.5422,28.5343,28.5422,3900.0
2006-01-24 11:35:00,35.76,35.78,35.76,35.77,3500.0,28.5422,28.5582,28.5422,28.5502,3500.0
2006-01-24 11:40:00,35.77,35.78,35.73,35.74,6000.0,28.5502,28.5582,28.5183,28.5263,6000.0
2006-01-24 11:45:00,35.75,35.76,35.71,35.75,8700.0,28.5343,28.5422,28.5023,28.5343,8700.0
2006-01-24 11:50:00,35.75,35.77,35.73,35.76,4000.0,28.5343,28.5502,28.5183,28.5422,4000.0
2006-01-24 11:55:00,35.76,35.81,35.76,35.77,3400.0,28.5422,28.5822,28.5422,28.5502,3400.0
2006-01-24 12:00:00,35.78,35.8,35.78,35.8,4800.0,28.5582,28.5742,28.5582,28.5742,4800.0
2006-01-24 12:05:00,35.8,35.81,35.79,35.81,6600.0,28.5742,28.5822,28.5662,28.5822,6600.0
2006-01-24 12:10:00,35.83,35.85,35.81,35.83,2800.0,28.5981,28.6141,28.5822,28.5981,2800.0
2006-01-24 12:15:00,35.83,35.83,35.72,35.72,4500.0,28.5981,28.5981,28.5103,28.5103,4500.0
2006-01-24 12:20:00,35.74,35.74,35.72,35.73,5200.0,28.5263,28.5263,28.5103,28.5183,5200.0
2006-01-24 12:25:00,35.74,35.75,35.74,35.74,2200.0,28.5263,28.5343,28.5263,28.5263,2200.0
2006-01-24 12:30:00,35.74,35.75,35.74,35.75,2200.0,28.5263,28.5343,28.5263,28.5343,2200.0
2006-01-24 12:35:00,35.75,35.78,35.75,35.78,6400.0,28.5343,28.5582,28.5343,28.5582,6400.0
2006-01-24 12:40:00,35.78,35.79,35.78,35.78,4400.0,28.5582,28.5662,28.5582,28.5582,4400.0
2006-01-24 12:45:00,35.79,35.81,35.79,35.81,2100.0,28.5662,28.5822,28.5662,28.5822,2100.0
2006-01-24 12:50:00,35.8,35.9,35.8,35.9,8900.0,28.5742,28.654,28.5742,28.654,8900.0
2006-01-24 12:55:00,35.9,35.91,35.87,35.88,5000.0,28.654,28.662,28.63,28.638,5000.0
2006-01-24 13:00:00,35.87,35.88,35.86,35.87,2100.0,28.63,28.638,28.6221,28.63,2100.0
2006-01-24 13:05:00,35.86,35.86,35.79,35.8,5000.0,28.6221,28.6221,28.5662,28.5742,5000.0
2006-01-24 13:10:00,35.81,35.82,35.79,35.82,6500.0,28.5822,28.5901,28.5662,28.5901,6500.0
2006-01-24 13:15:00,35.81,35.82,35.81,35.82,4100.0,28.5822,28.5901,28.5822,28.5901,4100.0
2006-01-24 13:20:00,35.82,35.82,35.74,35.75,8400.0,28.5901,28.5901,28.5263,28.5343,8400.0
2006-01-24 13:25:00,35.75,35.78,35.74,35.78,4900.0,28.5343,28.5582,28.5263,28.5582,4900.0
2006-01-24 13:30:00,35.78,35.8,35.78,35.79,3800.0,28.5582,28.5742,28.5582,28.5662,3800.0
2006-01-24 13:35:00,35.78,35.8,35.78,35.79,2100.0,28.5582,28.5742,28.5582,28.5662,2100.0
2006-01-24 13:40:00,35.8,35.8,35.75,35.77,5300.0,28.5742,28.5742,28.5343,28.5502,5300.0
2006-01-24 13:45:00,35.77,35.77,35.75,35.77,1600.0,28.5502,28.5502,28.5343,28.5502,1600.0
2006-01-24 13:50:00,35.77,35.77,35.76,35.77,3400.0,28.5502,28.5502,28.5422,28.5502,3400.0
2006-01-24 13:55:00,35.77,35.84,35.76,35.84,3000.0,28.5502,28.6061,28.5422,28.6061,3000.0
2006-01-24 14:00:00,35.85,35.9,35.84,35.87,8400.0,28.6141,28.654,28.6061,28.63,8400.0
2006-01-24 14:05:00,35.88,35.92,35.85,35.85,10800.0,28.638,28.67,28.6141,28.6141,10800.0
2006-01-24 14:10:00,35.85,35.91,35.85,35.91,6500.0,28.6141,28.662,28.6141,28.662,6500.0
2006-01-24 14:15:00,35.89,35.93,35.88,35.89,5400.0,28.646,28.6779,28.638,28.646,5400.0
2006-01-24 14:20:00,35.89,35.9,35.85,35.87,10600.0,28.646,28.654,28.6141,28.63,10600.0
2006-01-24 14:25:00,35.87,35.9,35.85,35.9,10200.0,28.63,28.654,28.6141,28.654,10200.0
2006-01-24 14:30:00,35.89,35.91,35.88,35.91,4300.0,28.646,28.662,28.638,28.662,4300.0
2006-01-24 14:35:00,35.91,35.95,35.91,35.94,4900.0,28.662,28.6939,28.662,28.6859,4900.0
2006-01-24 14:40:00,35.95,35.97,35.95,35.95,4500.0,28.6939,28.7099,28.6939,28.6939,4500.0
2006-01-24 14:45:00,35.95,35.96,35.95,35.95,8600.0,28.6939,28.7019,28.6939,28.6939,8600.0
2006-01-24 14:50:00,35.96,35.97,35.96,35.96,13300.0,28.7019,28.7099,28.7019,28.7019,13300.0
2006-01-24 14:55:00,35.96,35.96,35.92,35.92,15600.0,28.7019,28.7019,28.67,28.67,15600.0
2006-01-24 15:00:00,35.92,35.93,35.92,35.92,3400.0,28.67,28.6779,28.67,28.67,3400.0
2006-01-24 15:05:00,35.93,35.94,35.92,35.93,8400.0,28.6779,28.6859,28.67,28.6779,8400.0
2006-01-24 15:10:00,35.91,35.91,35.87,35.9,4600.0,28.662,28.662,28.63,28.654,4600.0
2006-01-24 15:15:00,35.89,35.9,35.88,35.89,4000.0,28.646,28.654,28.638,28.646,4000.0
2006-01-24 15:20:00,35.88,35.9,35.88,35.9,8700.0,28.638,28.654,28.638,28.654,8700.0
2006-01-24 15:25:00,35.9,35.9,35.89,35.9,4000.0,28.654,28.654,28.646,28.654,4000.0
2006-01-24 15:30:00,35.9,35.91,35.89,35.9,10700.0,28.654,28.662,28.646,28.654,10700.0
2006-01-24 15:35:00,35.9,35.9,35.89,35.89,5200.0,28.654,28.654,28.646,28.646,5200.0
2006-01-24 15:40:00,35.89,35.89,35.88,35.89,6000.0,28.646,28.646,28.638,28.646,6000.0
2006-01-24 15:45:00,35.88,35.89,35.87,35.87,11800.0,28.638,28.646,28.63,28.63,11800.0
2006-01-24 15:50:00,35.88,35.89,35.87,35.89,12700.0,28.638,28.646,28.63,28.646,12700.0
2006-01-24 15:55:00,35.89,35.93,35.88,35.91,13100.0,28.646,28.6779,28.638,28.662,13100.0
2006-01-25 09:30:00,35.92,35.93,35.92,35.93,15300.0,28.67,28.6779,28.67,28.6779,15300.0
2006-01-25 09:35:00,35.95,35.95,35.91,35.94,2100.0,28.6939,28.6939,28.662,28.6859,2100.0
2006-01-25 09:40:00,35.93,35.95,35.85,35.86,9600.0,28.6779,28.6939,28.6141,28.6221,9600.0
2006-01-25 09:45:00,35.86,35.92,35.85,35.92,8500.0,28.6221,28.67,28.6141,28.67,8500.0
2006-01-25 09:50:00,35.92,35.95,35.92,35.95,7500.0,28.67,28.6939,28.67,28.6939,7500.0
2006-01-25 09:55:00,35.96,35.96,35.95,35.95,2900.0,28.7019,28.7019,28.6939,28.6939,2900.0
2006-01-25 10:00:00,35.93,35.97,35.93,35.95,5000.0,28.6779,28.7099,28.6779,28.6939,5000.0
2006-01-25 10:05:00,35.96,35.96,35.9,35.91,5800.0,28.7019,28.7019,28.654,28.662,5800.0
2006-01-25 10:10:00,35.9,35.9,35.85,35.86,10700.0,28.654,28.654,28.6141,28.6221,10700.0
2006-01-25 10:15:00,35.86,35.87,35.82,35.84,10100.0,28.6221,28.63,28.5901,28.6061,10100.0
2006-01-25 10:20:00,35.83,35.84,35.75,35.76,11200.0,28.5981,28.6061,28.5343,28.5422,11200.0
2006-01-25 10:25:00,35.78,35.82,35.77,35.81,5300.0,28.5582,28.5901,28.5502,28.5822,5300.0
2006-01-25 10:30:00,35.8,35.81,35.79,35.79,6600.0,28.5742,28.5822,28.5662,28.5662,6600.0
2006-01-25 10:35:00,35.79,35.81,35.78,35.8,13700.0,28.5662,28.5822,28.5582,28.5742,13700.0
2006-01-25 10:40:00,35.8,35.84,35.8,35.84,14400.0,28.5742,28.6061,28.5742,28.6061,14400.0
2006-01-25 10:45:00,35.85,35.99,35.85,35.98,24900.0,28.6141,28.7258,28.6141,28.7178,24900.0
2006-01-25 10:50:00,35.98,36.02,35.98,36.02,11100.0,28.7178,28.7498,28.7178,28.7498,11100.0
2006-01-25 10:55:00,36.03,36.09,36.03,36.09,3200.0,28.7578,28.8056,28.7578,28.8056,3200.0
2006-01-25 11:00:00,36.09,36.14,36.09,36.1,5700.0,28.8056,28.8456,28.8056,28.8136,5700.0
2006-01-25 11:05:00,36.11,36.11,36.06,36.06,3900.0,28.8216,28.8216,28.7817,28.7817,3900.0
2006-01-25 11:10:00,36.06,36.1,36.04,36.05,4200.0,28.7817,28.8136,28.7657,28.7737,4200.0
2006-01-25 11:15:00,36.05,36.2,36.04,36.2,14400.0,28.7737,28.8934,28.7657,28.8934,14400.0
2006-01-25 11:20:00,36.18,36.2,36.15,36.16,15800.0,28.8775,28.8934,28.8535,28.8615,15800.0
2006-01-25 11:25:00,36.15,36.16,36.13,36.14,5900.0,28.8535,28.8615,28.8376,28.8456,5900.0
2006-01-25 11:30:00,36.15,36.15,36.07,36.09,5300.0,28.8535,28.8535,28.7897,28.8056,5300.0
2006-01-25 11:35:00,36.07,36.08,36.03,36.07,16900.0,28.7897,28.7977,28.7578,28.7897,16900.0
2006-01-25 11:40:00,36.08,36.09,36.06,36.06,4000.0,28.7977,28.8056,28.7817,28.7817,4000.0
2006-01-25 11:45:00,36.03,36.03,36.0,36.01,9800.0,28.7578,28.7578,28.7338,28.7418,9800.0
2006-01-25 11:50:00,36.01,36.01,36.0,36.01,19000.0,28.7418,28.7418,28.7338,28.7418,19000.0
2006-01-25 11:55:00,36.01,36.02,36.0,36.02,9000.0,28.7418,28.7498,28.7338,28.7498,9000.0
2006-01-25 12:00:00,36.02,36.07,36.01,36.04,22400.0,28.7498,28.7897,28.7418,28.7657,22400.0
2006-01-25 12:05:00,36.04,36.04,36.0,36.03,14700.0,28.7657,28.7657,28.7338,28.7578,14700.0
2006-01-25 12:10:00,36.02,36.02,36.0,36.01,16100.0,28.7498,28.7498,28.7338,28.7418,16100.0
2006-01-25 12:15:00,36.01,36.02,36.0,36.01,16600.0,28.7418,28.7498,28.7338,28.7418,16600.0
2006-01-25 12:20:00,36.01,36.02,36.0,36.02,9200.0,28.7418,28.7498,28.7338,28.7498,9200.0
2006-01-25 12:25:00,36.0,36.02,36.0,36.02,18200.0,28.7338,28.7498,28.7338,28.7498,18200.0
2006-01-25 12:30:00,36.02,36.05,36.0,36.05,10600.0,28.7498,28.7737,28.7338,28.7737,10600.0
2006-01-25 12:35:00,36.05,36.05,36.03,36.04,10800.0,28.7737,28.7737,28.7578,28.7657,10800.0
2006-01-25 12:40:00,36.04,36.04,36.0,36.02,5400.0,28.7657,28.7657,28.7338,28.7498,5400.0
2006-01-25 12:45:00,36.02,36.05,36.0,36.0,6900.0,28.7498,28.7737,28.7338,28.7338,6900.0
2006-01-25 12:50:00,36.0,36.0,35.93,35.95,21000.0,28.7338,28.7338,28.6779,28.6939,21000.0
2006-01-25 12:55:00,35.94,35.98,35.94,35.95,3100.0,28.6859,28.7178,28.6859,28.6939,3100.0
2006-01-25 13:00:00,35.97,35.97,35.96,35.97,4700.0,28.7099,28.7099,28.7019,28.7099,4700.0
2006-01-25 13:05:00,35.96,36.03,35.96,36.02,10500.0,28.7019,28.7578,28.7019,28.7498,10500.0
2006-01-25 13:10:00,36.0,36.0,36.0,36.0,700.0,28.7338,28.7338,28.7338,28.7338,700.0
2006-01-25 13:15:00,36.0,36.0,35.99,35.99,7300.0,28.7338,28.7338,28.7258,28.7258,7300.0
2006-01-25 13:20:00,35.98,36.02,35.92,35.93,12600.0,28.7178,28.7498,28.67,28.6779,12600.0
2006-01-25 13:25:00,35.93,35.94,35.92,35.92,3600.0,28.6779,28.6859,28.67,28.67,3600.0
2006-01-25 13:30:00,35.93,35.93,35.92,35.92,5900.0,28.6779,28.6779,28.67,28.67,5900.0
2006-01-25 13:35:00,35.91,35.92,35.9,35.91,3600.0,28.662,28.67,28.654,28.662,3600.0
2006-01-25 13:40:00,35.91,35.91,35.89,35.9,35600.0,28.662,28.662,28.646,28.654,35600.0
2006-01-25 13:45:00,35.9,35.9,35.83,35.83,4000.0,28.654,28.654,28.5981,28.5981,4000.0
2006-01-25 13:50:00,35.83,35.83,35.82,35.83,6300.0,28.5981,28.5981,28.5901,28.5981,6300.0
2006-01-25 13:55:00,35.83,35.88,35.83,35.87,4900.0,28.5981,28.638,28.5981,28.63,4900.0
2006-01-25 14:00:00,35.87,35.87,35.82,35.86,11200.0,28.63,28.63,28.5901,28.6221,11200.0
2006-01-25 14:05:00,35.86,35.89,35.85,35.89,4800.0,28.6221,28.646,28.6141,28.646,4800.0
2006-01-25 14:10:00,35.88,35.91,35.86,35.86,4600.0,28.638,28.662,28.6221,28.6221,4600.0
2006-01-25 14:15:00,35.87,35.88,35.85,35.85,4400.0,28.63,28.638,28.6141,28.6141,4400.0
2006-01-25 14:20:00,35.85,35.86,35.85,35.85,2600.0,28.6141,28.6221,28.6141,28.6141,2600.0
2006-01-25 14:25:00,35.84,35.85,35.76,35.76,9400.0,28.6061,28.6141,28.5422,28.5422,9400.0
2006-01-25 14:30:00,35.76,35.77,35.76,35.76,3300.0,28.5422,28.5502,28.5422,28.5422,3300.0
2006-01-25 14:35:00,35.77,35.77,35.75,35.77,8200.0,28.5502,28.5502,28.5343,28.5502,8200.0
2006-01-25 14:40:00,35.77,35.79,35.75,35.75,24100.0,28.5502,28.5662,28.5343,28.5343,24100.0
2006-01-25 14:45:00,35.75,35.77,35.75,35.76,10300.0,28.5343,28.5502,28.5343,28.5422,10300.0
2006-01-25 14:50:00,35.77,35.78,35.75,35.77,13400.0,28.5502,28.5582,28.5343,28.5502,13400.0
2006-01-25 14:55:00,35.78,35.79,35.75,35.76,9300.0,28.5582,28.5662,28.5343,28.5422,9300.0
2006-01-25 15:00:00,35.76,35.81,35.76,35.79,9200.0,28.5422,28.5822,28.5422,28.5662,9200.0
2006-01-25 15:05:00,35.79,35.79,35.78,35.78,7500.0,28.5662,28.5662,28.5582,28.5582,7500.0
2006-01-25 15:10:00,35.78,35.81,35.78,35.81,13100.0,28.5582,28.5822,28.5582,28.5822,13100.0
2006-01-25 15:15:00,35.79,35.8,35.77,35.77,4300.0,28.5662,28.5742,28.5502,28.5502,4300.0
2006-01-25 15:20:00,35.77,35.79,35.75,35.76,8100.0,28.5502,28.5662,28.5343,28.5422,8100.0
2006-01-25 15:25:00,35.76,35.79,35.76,35.77,8100.0,28.5422,28.5662,28.5422,28.5502,8100.0
2006-01-25 15:30:00,35.78,35.78,35.76,35.76,6400.0,28.5582,28.5582,28.5422,28.5422,6400.0
2006-01-25 15:35:00,35.76,35.77,35.75,35.75,4300.0,28.5422,28.5502,28.5343,28.5343,4300.0
2006-01-25 15:40:00,35.75,35.8,35.75,35.8,17100.0,28.5343,28.5742,28.5343,28.5742,17100.0
2006-01-25 15:45:00,35.79,35.81,35.75,35.77,21200.0,28.5662,28.5822,28.5343,28.5502,21200.0
2006-01-25 15:50:00,35.78,35.82,35.75,35.75,23500.0,28.5582,28.5901,28.5343,28.5343,23500.0
2006-01-25 15:55:00,35.76,35.8,35.72,35.76,24900.0,28.5422,28.5742,28.5103,28.5422,24900.0
2006-01-26 09:30:00,35.9,35.96,35.9,35.9,15500.0,28.654,28.7019,28.654,28.654,15500.0
2006-01-26 09:35:00,35.91,35.96,35.91,35.94,5700.0,28.662,28.7019,28.662,28.6859,5700.0
2006-01-26 09:40:00,35.93,35.97,35.87,35.96,4200.0,28.6779,28.7099,28.63,28.7019,4200.0
2006-01-26 09:45:00,35.97,36.1,35.97,36.09,10000.0,28.7099,28.8136,28.7099,28.8056,10000.0
2006-01-26 09:50:00,36.1,36.13,36.09,36.09,5700.0,28.8136,28.8376,28.8056,28.8056,5700.0
2006-01-26 09:55:00,36.08,36.08,36.04,36.04,4200.0,28.7977,28.7977,28.7657,28.7657,4200.0
2006-01-26 10:00:00,36.04,36.05,36.04,36.05,2000.0,28.7657,28.7737,28.7657,28.7737,2000.0
2006-01-26 10:05:00,36.05,36.05,36.03,36.05,9400.0,28.7737,28.7737,28.7578,28.7737,9400.0
2006-01-26 10:10:00,36.04,36.05,35.97,35.97,6600.0,28.7657,28.7737,28.7099,28.7099,6600.0
2006-01-26 10:15:00,35.97,35.97,35.91,35.91,1500.0,28.7099,28.7099,28.662,28.662,1500.0
2006-01-26 10:20:00,35.91,35.91,35.84,35.84,6600.0,28.662,28.662,28.6061,28.6061,6600.0
2006-01-26 10:25:00,35.8,35.82,35.79,35.81,23600.0,28.5742,28.5901,28.5662,28.5822,23600.0
2006-01-26 10:30:00,35.8,35.83,35.79,35.79,9100.0,28.5742,28.5981,28.5662,28.5662,9100.0
2006-01-26 10:35:00,35.79,35.81,35.79,35.81,22400.0,28.5662,28.5822,28.5662,28.5822,22400.0
2006-01-26 10:40:00,35.81,35.87,35.81,35.85,6800.0,28.5822,28.63,28.5822,28.6141,6800.0
2006-01-26 10:45:00,35.86,35.9,35.85,35.9,6100.0,28.6221,28.654,28.6141,28.654,6100.0
2006-01-26 10:50:00,35.9,35.9,35.89,35.9,2700.0,28.654,28.654,28.646,28.654,2700.0
2006-01-26 10:55:00,35.9,35.93,35.89,35.93,3500.0,28.654,28.6779,28.646,28.6779,3500.0
2006-01-26 11:00:00,35.93,35.93,35.9,35.9,6000.0,28.6779,28.6779,28.654,28.654,6000.0
2006-01-26 11:05:00,35.9,35.9,35.87,35.87,2900.0,28.654,28.654,28.63,28.63,2900.0
2006-01-26 11:10:00,35.86,35.86,35.83,35.85,3700.0,28.6221,28.6221,28.5981,28.6141,3700.0
2006-01-26 11:15:00,35.85,35.86,35.84,35.86,2500.0,28.6141,28.6221,28.6061,28.6221,2500.0
2006-01-26 11:20:00,35.86,35.88,35.86,35.88,3500.0,28.6221,28.638,28.6221,28.638,3500.0
2006-01-26 11:25:00,35.88,35.91,35.88,35.91,7700.0,28.638,28.662,28.638,28.662,7700.0
2006-01-26 11:30:00,35.91,35.96,35.91,35.96,7000.0,28.662,28.7019,28.662,28.7019,7000.0
2006-01-26 11:35:00,35.98,35.98,35.94,35.96,3200.0,28.7178,28.7178,28.6859,28.7019,3200.0
2006-01-26 11:40:00,35.97,36.0,35.97,36.0,5500.0,28.7099,28.7338,28.7099,28.7338,5500.0
2006-01-26 11:45:00,36.0,36.0,35.99,36.0,8900.0,28.7338,28.7338,28.7258,28.7338,8900.0
2006-01-26 11:50:00,36.0,36.0,36.0,36.0,1900.0,28.7338,28.7338,28.7338,28.7338,1900.0
2006-01-26 11:55:00,36.0,36.0,35.99,36.0,3200.0,28.7338,28.7338,28.7258,28.7338,3200.0
2006-01-26 12:00:00,36.0,36.0,35.98,35.98,3600.0,28.7338,28.7338,28.7178,28.7178,3600.0
2006-01-26 12:05:00,35.97,36.0,35.9,36.0,29000.0,28.7099,28.7338,28.654,28.7338,29000.0
2006-01-26 12:10:00,36.0,36.0,35.99,36.0,4600.0,28.7338,28.7338,28.7258,28.7338,4600.0
2006-01-26 12:15:00,36.0,36.01,35.99,36.01,4500.0,28.7338,28.7418,28.7258,28.7418,4500.0
2006-01-26 12:20:00,36.01,36.04,36.01,36.04,3500.0,28.7418,28.7657,28.7418,28.7657,3500.0
2006-01-26 12:25:00,36.03,36.04,36.02,36.04,2100.0,28.7578,28.7657,28.7498,28.7657,2100.0
2006-01-26 12:30:00,36.04,36.04,36.0,36.0,4100.0,28.7657,28.7657,28.7338,28.7338,4100.0
2006-01-26 12:35:00,35.97,35.98,35.86,35.9,32900.0,28.7099,28.7178,28.6221,28.654,32900.0
2006-01-26 12:40:00,35.9,35.95,35.9,35.95,6100.0,28.654,28.6939,28.654,28.6939,6100.0
2006-01-26 12:45:00,35.95,35.98,35.95,35.98,5200.0,28.6939,28.7178,28.6939,28.7178,5200.0
2006-01-26 12:50:00,35.98,35.99,35.94,35.95,4300.0,28.7178,28.7258,28.6859,28.6939,4300.0
2006-01-26 12:55:00,35.95,35.95,35.91,35.91,2400.0,28.6939,28.6939,28.662,28.662,2400.0
2006-01-26 13:00:00,35.91,35.93,35.89,35.92,3800.0,28.662,28.6779,28.646,28.67,3800.0
2006-01-26 13:05:00,35.92,35.93,35.9,35.92,2500.0,28.67,28.6779,28.654,28.67,2500.0
2006-01-26 13:10:00,35.91,35.94,35.91,35.94,2400.0,28.662,28.6859,28.662,28.6859,2400.0
2006-01-26 13:15:00,35.94,35.98,35.94,35.98,3500.0,28.6859,28.7178,28.6859,28.7178,3500.0
2006-01-26 13:20:00,35.98,35.98,35.96,35.96,3400.0,28.7178,28.7178,28.7019,28.7019,3400.0
2006-01-26 13:25:00,35.96,35.97,35.93,35.93,2600.0,28.7019,28.7099,28.6779,28.6779,2600.0
2006-01-26 13:30:00,35.91,35.91,35.86,35.86,2500.0,28.662,28.662,28.6221,28.6221,2500.0
2006-01-26 13:35:00,35.86,35.86,35.85,35.85,600.0,28.6221,28.6221,28.6141,28.6141,600.0
2006-01-26 13:40:00,35.85,35.85,35.81,35.83,7600.0,28.6141,28.6141,28.5822,28.5981,7600.0
2006-01-26 13:45:00,35.83,35.84,35.82,35.84,2800.0,28.5981,28.6061,28.5901,28.6061,2800.0
2006-01-26 13:50:00,35.83,35.88,35.83,35.87,3000.0,28.5981,28.638,28.5981,28.63,3000.0
2006-01-26 13:55:00,35.88,35.92,35.88,35.92,6700.0,28.638,28.67,28.638,28.67,6700.0
2006-01-26 14:00:00,35.93,35.94,35.92,35.93,10300.0,28.6779,28.6859,28.67,28.6779,10300.0
2006-01-26 14:05:00,35.92,35.92,35.91,35.92,4300.0,28.67,28.67,28.662,28.67,4300.0
2006-01-26 14:10:00,35.92,35.92,35.91,35.92,1500.0,28.67,28.67,28.662,28.67,1500.0
2006-01-26 14:15:00,35.91,35.93,35.91,35.93,19800.0,28.662,28.6779,28.662,28.6779,19800.0
2006-01-26 14:20:00,35.93,35.94,35.92,35.93,4000.0,28.6779,28.6859,28.67,28.6779,4000.0
2006-01-26 14:25:00,35.93,35.93,35.91,35.91,2700.0,28.6779,28.6779,28.662,28.662,2700.0
2006-01-26 14:30:00,35.89,35.9,35.88,35.89,5100.0,28.646,28.654,28.638,28.646,5100.0
2006-01-26 14:35:00,35.89,35.89,35.87,35.88,1800.0,28.646,28.646,28.63,28.638,1800.0
2006-01-26 14:40:00,35.87,35.88,35.74,35.78,40600.0,28.63,28.638,28.5263,28.5582,40600.0
2006-01-26 14:45:00,35.78,35.88,35.75,35.88,20500.0,28.5582,28.638,28.5343,28.638,20500.0
2006-01-26 14:50:00,35.88,35.9,35.88,35.9,3600.0,28.638,28.654,28.638,28.654,3600.0
2006-01-26 14:55:00,35.9,35.9,35.8,35.84,23200.0,28.654,28.654,28.5742,28.6061,23200.0
2006-01-26 15:00:00,35.84,35.84,35.81,35.83,3500.0,28.6061,28.6061,28.5822,28.5981,3500.0
2006-01-26 15:05:00,35.85,35.89,35.84,35.89,3800.0,28.6141,28.646,28.6061,28.646,3800.0
2006-01-26 15:10:00,35.88,35.88,35.86,35.88,4800.0,28.638,28.638,28.6221,28.638,4800.0
2006-01-26 15:15:00,35.88,35.89,35.79,35.88,17300.0,28.638,28.646,28.5662,28.638,17300.0
2006-01-26 15:20:00,35.88,35.9,35.87,35.9,10000.0,28.638,28.654,28.63,28.654,10000.0
2006-01-26 15:25:00,35.9,35.9,35.88,35.89,11000.0,28.654,28.654,28.638,28.646,11000.0
2006-01-26 15:30:00,35.89,35.9,35.88,35.89,21700.0,28.646,28.654,28.638,28.646,21700.0
2006-01-26 15:35:00,35.9,35.9,35.87,35.87,12000.0,28.654,28.654,28.63,28.63,12000.0
2006-01-26 15:40:00,35.86,35.87,35.82,35.82,38700.0,28.6221,28.63,28.5901,28.5901,38700.0
2006-01-26 15:45:00,35.82,35.82,35.79,35.79,15600.0,28.5901,28.5901,28.5662,28.5662,15600.0
2006-01-26 15:50:00,35.79,35.79,35.79,35.79,19200.0,28.5662,28.5662,28.5662,28.5662,19200.0
2006-01-26 15:55:00,35.79,35.79,35.78,35.78,28400.0,28.5662,28.5662,28.5582,28.5582,28400.0
2006-01-27 09:30:00,35.78,35.8,35.71,35.71,15200.0,28.5582,28.5742,28.5023,28.5023,15200.0
2006-01-27 09:35:00,35.72,35.73,35.67,35.67,4300.0,28.5103,28.5183,28.4704,28.4704,4300.0
2006-01-27 09:40:00,35.68,35.85,35.68,35.84,9900.0,28.4784,28.6141,28.4784,28.6061,9900.0
2006-01-27 09:45:00,35.84,35.84,35.75,35.77,5200.0,28.6061,28.6061,28.5343,28.5502,5200.0
2006-01-27 09:50:00,35.77,35.77,35.58,35.58,18600.0,28.5502,28.5502,28.3986,28.3986,18600.0
2006-01-27 09:55:00,35.59,35.59,35.53,35.53,6000.0,28.4066,28.4066,28.3587,28.3587,6000.0
2006-01-27 10:00:00,35.53,35.55,35.51,35.55,7600.0,28.3587,28.3746,28.3427,28.3746,7600.0
2006-01-27 10:05:00,35.56,35.72,35.56,35.69,10500.0,28.3826,28.5103,28.3826,28.4864,10500.0
2006-01-27 10:10:00,35.69,35.74,35.69,35.73,8500.0,28.4864,28.5263,28.4864,28.5183,8500.0
2006-01-27 10:15:00,35.71,35.75,35.71,35.74,5400.0,28.5023,28.5343,28.5023,28.5263,5400.0
2006-01-27 10:20:00,35.73,35.75,35.72,35.75,10300.0,28.5183,28.5343,28.5103,28.5343,10300.0
2006-01-27 10:25:00,35.75,35.75,35.69,35.7,7900.0,28.5343,28.5343,28.4864,28.4944,7900.0
2006-01-27 10:30:00,35.69,35.7,35.63,35.66,2700.0,28.4864,28.4944,28.4385,28.4624,2700.0
2006-01-27 10:35:00,35.66,35.68,35.63,35.64,6800.0,28.4624,28.4784,28.4385,28.4465,6800.0
2006-01-27 10:40:00,35.64,35.68,35.64,35.67,6100.0,28.4465,28.4784,28.4465,28.4704,6100.0
2006-01-27 10:45:00,35.67,35.67,35.65,35.67,8500.0,28.4704,28.4704,28.4545,28.4704,8500.0
2006-01-27 10:50:00,35.71,35.71,35.7,35.71,3200.0,28.5023,28.5023,28.4944,28.5023,3200.0
2006-01-27 10:55:00,35.72,35.75,35.69,35.75,4100.0,28.5103,28.5343,28.4864,28.5343,4100.0
2006-01-27 11:00:00,35.74,35.74,35.72,35.73,2600.0,28.5263,28.5263,28.5103,28.5183,2600.0
2006-01-27 11:05:00,35.73,36.18,35.73,35.75,5600.0,28.5183,28.8775,28.5183,28.5343,5600.0
2006-01-27 11:10:00,35.74,35.74,35.72,35.72,3700.0,28.5263,28.5263,28.5103,28.5103,3700.0
2006-01-27 11:15:00,35.72,35.75,35.72,35.75,3900.0,28.5103,28.5343,28.5103,28.5343,3900.0
2006-01-27 11:20:00,35.74,35.75,35.73,35.74,6500.0,28.5263,28.5343,28.5183,28.5263,6500.0
2006-01-27 11:25:00,35.72,35.75,35.72,35.75,6900.0,28.5103,28.5343,28.5103,28.5343,6900.0
2006-01-27 11:30:00,35.75,35.75,35.73,35.73,6500.0,28.5343,28.5343,28.5183,28.5183,6500.0
2006-01-27 11:35:00,35.73,35.77,35.73,35.77,3900.0,28.5183,28.5502,28.5183,28.5502,3900.0
2006-01-27 11:40:00,35.74,35.76,35.72,35.72,12400.0,28.5263,28.5422,28.5103,28.5103,12400.0
2006-01-27 11:45:00,35.73,35.77,35.73,35.75,4700.0,28.5183,28.5502,28.5183,28.5343,4700.0
2006-01-27 11:50:00,35.74,35.77,35.73,35.76,6000.0,28.5263,28.5502,28.5183,28.5422,6000.0
2006-01-27 11:55:00,35.76,35.77,35.75,35.75,2800.0,28.5422,28.5502,28.5343,28.5343,2800.0
2006-01-27 12:00:00,35.75,35.76,35.74,35.75,3300.0,28.5343,28.5422,28.5263,28.5343,3300.0
2006-01-27 12:05:00,35.74,35.76,35.74,35.75,4000.0,28.5263,28.5422,28.5263,28.5343,4000.0
2006-01-27 12:10:00,35.76,35.76,35.74,35.75,4600.0,28.5422,28.5422,28.5263,28.5343,4600.0
2006-01-27 12:15:00,35.75,35.75,35.74,35.75,5000.0,28.5343,28.5343,28.5263,28.5343,5000.0
2006-01-27 12:20:00,35.75,35.75,35.74,35.75,6200.0,28.5343,28.5343,28.5263,28.5343,6200.0
2006-01-27 12:25:00,35.74,35.75,35.72,35.74,2400.0,28.5263,28.5343,28.5103,28.5263,2400.0
2006-01-27 12:30:00,35.74,35.77,35.74,35.75,3400.0,28.5263,28.5502,28.5263,28.5343,3400.0
2006-01-27 12:35:00,35.74,35.74,35.73,35.73,2100.0,28.5263,28.5263,28.5183,28.5183,2100.0
2006-01-27 12:40:00,35.74,35.74,35.66,35.67,4500.0,28.5263,28.5263,28.4624,28.4704,4500.0
2006-01-27 12:45:00,35.67,35.67,35.62,35.62,6400.0,28.4704,28.4704,28.4305,28.4305,6400.0
2006-01-27 12:50:00,35.63,35.63,35.59,35.63,6800.0,28.4385,28.4385,28.4066,28.4385,6800.0
2006-01-27 12:55:00,35.63,35.63,35.59,35.6,4700.0,28.4385,28.4385,28.4066,28.4145,4700.0
2006-01-27 13:00:00,35.59,35.6,35.59,35.59,1900.0,28.4066,28.4145,28.4066,28.4066,1900.0
2006-01-27 13:05:00,35.6,35.6,35.56,35.56,4100.0,28.4145,28.4145,28.3826,28.3826,4100.0
2006-01-27 13:10:00,35.56,35.57,35.54,35.54,6300.0,28.3826,28.3906,28.3667,28.3667,6300.0
2006-01-27 13:15:00,35.55,35.55,35.55,35.55,1700.0,28.3746,28.3746,28.3746,28.3746,1700.0
2006-01-27 13:20:00,35.54,35.58,35.54,35.58,7600.0,28.3667,28.3986,28.3667,28.3986,7600.0
2006-01-27 13:25:00,35.58,35.59,35.58,35.58,2600.0,28.3986,28.4066,28.3986,28.3986,2600.0
2006-01-27 13:30:00,35.57,35.58,35.54,35.55,3000.0,28.3906,28.3986,28.3667,28.3746,3000.0
2006-01-27 13:35:00,35.55,35.55,35.51,35.52,4300.0,28.3746,28.3746,28.3427,28.3507,4300.0
2006-01-27 13:40:00,35.51,35.52,35.48,35.51,4500.0,28.3427,28.3507,28.3188,28.3427,4500.0
2006-01-27 13:45:00,35.49,35.51,35.49,35.51,1400.0,28.3267,28.3427,28.3267,28.3427,1400.0
2006-01-27 13:50:00,35.51,35.54,35.5,35.52,5300.0,28.3427,28.3667,28.3347,28.3507,5300.0
2006-01-27 13:55:00,35.52,35.96,35.52,35.54,3700.0,28.3507,28.7019,28.3507,28.3667,3700.0
2006-01-27 14:00:00,35.54,35.58,35.54,35.58,7100.0,28.3667,28.3986,28.3667,28.3986,7100.0
2006-01-27 14:05:00,35.58,35.95,35.56,35.57,2800.0,28.3986,28.6939,28.3826,28.3906,2800.0
2006-01-27 14:10:00,35.56,35.6,35.56,35.6,2500.0,28.3826,28.4145,28.3826,28.4145,2500.0
2006-01-27 14:15:00,35.59,35.6,35.56,35.56,5300.0,28.4066,28.4145,28.3826,28.3826,5300.0
2006-01-27 14:20:00,35.57,35.6,35.56,35.6,5900.0,28.3906,28.4145,28.3826,28.4145,5900.0
2006-01-27 14:25:00,35.59,35.59,35.58,35.59,2900.0,28.4066,28.4066,28.3986,28.4066,2900.0
2006-01-27 14:30:00,35.59,35.61,35.59,35.6,4000.0,28.4066,28.4225,28.4066,28.4145,4000.0
2006-01-27 14:35:00,35.61,35.61,35.58,35.58,2900.0,28.4225,28.4225,28.3986,28.3986,2900.0
2006-01-27 14:40:00,35.58,35.6,35.57,35.6,6200.0,28.3986,28.4145,28.3906,28.4145,6200.0
2006-01-27 14:45:00,35.6,35.6,35.59,35.59,6300.0,28.4145,28.4145,28.4066,28.4066,6300.0
2006-01-27 14:50:00,35.59,35.59,35.58,35.59,8200.0,28.4066,28.4066,28.3986,28.4066,8200.0
2006-01-27 14:55:00,35.59,35.61,35.58,35.61,8600.0,28.4066,28.4225,28.3986,28.4225,8600.0
2006-01-27 15:00:00,35.61,35.61,35.59,35.6,11100.0,28.4225,28.4225,28.4066,28.4145,11100.0
2006-01-27 15:05:00,35.6,35.62,35.6,35.62,3600.0,28.4145,28.4305,28.4145,28.4305,3600.0
2006-01-27 15:10:00,35.62,35.66,35.62,35.65,9900.0,28.4305,28.4624,28.4305,28.4545,9900.0
2006-01-27 15:15:00,35.65,35.95,35.65,35.72,10500.0,28.4545,28.6939,28.4545,28.5103,10500.0
2006-01-27 15:20:00,35.72,35.75,35.71,35.75,6300.0,28.5103,28.5343,28.5023,28.5343,6300.0
2006-01-27 15:25:00,35.75,35.77,35.75,35.77,6200.0,28.5343,28.5502,28.5343,28.5502,6200.0
2006-01-27 15:30:00,35.77,35.78,35.77,35.78,11100.0,28.5502,28.5582,28.5502,28.5582,11100.0
2006-01-27 15:35:00,35.77,35.78,35.77,35.78,7500.0,28.5502,28.5582,28.5502,28.5582,7500.0
2006-01-27 15:40:00,35.78,35.78,35.77,35.78,5700.0,28.5582,28.5582,28.5502,28.5582,5700.0
2006-01-27 15:45:00,35.78,35.78,35.75,35.76,8000.0,28.5582,28.5582,28.5343,28.5422,8000.0
2006-01-27 15:50:00,35.76,35.76,35.73,35.73,7500.0,28.5422,28.5422,28.5183,28.5183,7500.0
2006-01-27 15:55:00,35.74,35.74,35.71,35.72,14700.0,28.5263,28.5263,28.5023,28.5103,14700.0
2006-01-30 09:30:00,35.72,35.72,35.72,35.72,6900.0,28.5103,28.5103,28.5103,28.5103,6900.0
2006-01-30 09:35:00,35.72,35.82,35.72,35.81,3100.0,28.5103,28.5901,28.5103,28.5822,3100.0
2006-01-30 09:40:00,35.81,35.83,35.57,35.57,4900.0,28.5822,28.5981,28.3906,28.3906,4900.0
2006-01-30 09:45:00,35.58,35.64,35.56,35.61,4600.0,28.3986,28.4465,28.3826,28.4225,4600.0
2006-01-30 09:50:00,35.62,35.69,35.61,35.61,3900.0,28.4305,28.4864,28.4225,28.4225,3900.0
2006-01-30 09:55:00,35.6,35.6,35.55,35.55,1700.0,28.4145,28.4145,28.3746,28.3746,1700.0
2006-01-30 10:00:00,35.6,35.71,35.6,35.69,10700.0,28.4145,28.5023,28.4145,28.4864,10700.0
2006-01-30 10:05:00,35.69,35.74,35.68,35.71,3300.0,28.4864,28.5263,28.4784,28.5023,3300.0
2006-01-30 10:10:00,35.72,35.72,35.67,35.72,2300.0,28.5103,28.5103,28.4704,28.5103,2300.0
2006-01-30 10:15:00,35.72,35.83,35.72,35.8,6900.0,28.5103,28.5981,28.5103,28.5742,6900.0
2006-01-30 10:20:00,35.8,35.81,35.79,35.8,2400.0,28.5742,28.5822,28.5662,28.5742,2400.0
2006-01-30 10:25:00,35.8,35.86,35.8,35.85,3300.0,28.5742,28.6221,28.5742,28.6141,3300.0
2006-01-30 10:30:00,35.85,35.85,35.83,35.84,1500.0,28.6141,28.6141,28.5981,28.6061,1500.0
2006-01-30 10:35:00,35.85,35.89,35.85,35.88,1700.0,28.6141,28.646,28.6141,28.638,1700.0
2006-01-30 10:40:00,35.88,35.9,35.84,35.84,2000.0,28.638,28.654,28.6061,28.6061,2000.0
2006-01-30 10:45:00,35.84,35.87,35.83,35.87,2900.0,28.6061,28.63,28.5981,28.63,2900.0
2006-01-30 10:50:00,35.87,35.88,35.84,35.85,1700.0,28.63,28.638,28.6061,28.6141,1700.0
2006-01-30 10:55:00,35.86,35.86,35.85,35.86,900.0,28.6221,28.6221,28.6141,28.6221,900.0
2006-01-30 11:00:00,35.86,35.86,35.84,35.84,900.0,28.6221,28.6221,28.6061,28.6061,900.0
2006-01-30 11:05:00,35.85,35.86,35.82,35.86,2800.0,28.6141,28.6221,28.5901,28.6221,2800.0
2006-01-30 11:10:00,35.82,35.87,35.82,35.87,1000.0,28.5901,28.63,28.5901,28.63,1000.0
2006-01-30 11:15:00,35.86,35.88,35.81,35.82,7200.0,28.6221,28.638,28.5822,28.5901,7200.0
2006-01-30 11:20:00,35.82,35.82,35.81,35.81,1000.0,28.5901,28.5901,28.5822,28.5822,1000.0
2006-01-30 11:25:00,35.8,35.8,35.7,35.72,3600.0,28.5742,28.5742,28.4944,28.5103,3600.0
2006-01-30 11:30:00,35.72,35.72,35.67,35.67,4400.0,28.5103,28.5103,28.4704,28.4704,4400.0
2006-01-30 11:35:00,35.68,35.68,35.64,35.65,2600.0,28.4784,28.4784,28.4465,28.4545,2600.0
2006-01-30 11:40:00,35.65,35.65,35.62,35.63,2300.0,28.4545,28.4545,28.4305,28.4385,2300.0
2006-01-30 11:45:00,35.62,35.63,35.61,35.61,2600.0,28.4305,28.4385,28.4225,28.4225,2600.0
2006-01-30 11:50:00,35.62,35.65,35.62,35.65,4500.0,28.4305,28.4545,28.4305,28.4545,4500.0
2006-01-30 11:55:00,35.63,35.64,35.61,35.61,5800.0,28.4385,28.4465,28.4225,28.4225,5800.0
2006-01-30 12:00:00,35.61,35.63,35.61,35.63,3200.0,28.4225,28.4385,28.4225,28.4385,3200.0
2006-01-30 12:05:00,35.63,35.64,35.62,35.64,7600.0,28.4385,28.4465,28.4305,28.4465,7600.0
2006-01-30 12:10:00,35.64,35.65,35.63,35.65,3400.0,28.4465,28.4545,28.4385,28.4545,3400.0
2006-01-30 12:15:00,35.66,35.73,35.66,35.72,4400.0,28.4624,28.5183,28.4624,28.5103,4400.0
2006-01-30 12:20:00,35.72,35.73,35.72,35.72,600.0,28.5103,28.5183,28.5103,28.5103,600.0
2006-01-30 12:25:00,35.73,35.73,35.72,35.72,1700.0,28.5183,28.5183,28.5103,28.5103,1700.0
2006-01-30 12:30:00,35.73,35.73,35.72,35.72,1500.0,28.5183,28.5183,28.5103,28.5103,1500.0
2006-01-30 12:35:00,35.73,35.78,35.73,35.78,4500.0,28.5183,28.5582,28.5183,28.5582,4500.0
2006-01-30 12:40:00,35.78,35.84,35.78,35.84,4500.0,28.5582,28.6061,28.5582,28.6061,4500.0
2006-01-30 12:45:00,35.81,35.81,35.78,35.81,4200.0,28.5822,28.5822,28.5582,28.5822,4200.0
2006-01-30 12:50:00,35.79,35.81,35.75,35.76,2700.0,28.5662,28.5822,28.5343,28.5422,2700.0
2006-01-30 12:55:00,35.75,35.75,35.73,35.74,2600.0,28.5343,28.5343,28.5183,28.5263,2600.0
2006-01-30 13:00:00,35.73,35.75,35.73,35.75,200.0,28.5183,28.5343,28.5183,28.5343,200.0
2006-01-30 13:05:00,35.75,35.83,35.75,35.83,2100.0,28.5343,28.5981,28.5343,28.5981,2100.0
2006-01-30 13:10:00,35.83,35.83,35.82,35.82,500.0,28.5981,28.5981,28.5901,28.5901,500.0
2006-01-30 13:15:00,35.8,35.8,35.79,35.79,2600.0,28.5742,28.5742,28.5662,28.5662,2600.0
2006-01-30 13:20:00,35.79,35.79,35.75,35.75,1000.0,28.5662,28.5662,28.5343,28.5343,1000.0
2006-01-30 13:25:00,35.75,35.76,35.74,35.75,1400.0,28.5343,28.5422,28.5263,28.5343,1400.0
2006-01-30 13:30:00,35.75,35.75,35.73,35.73,4400.0,28.5343,28.5343,28.5183,28.5183,4400.0
2006-01-30 13:35:00,35.72,35.74,35.72,35.74,2600.0,28.5103,28.5263,28.5103,28.5263,2600.0
2006-01-30 13:40:00,35.74,35.77,35.73,35.77,2900.0,28.5263,28.5502,28.5183,28.5502,2900.0
2006-01-30 13:45:00,35.77,35.79,35.76,35.78,2800.0,28.5502,28.5662,28.5422,28.5582,2800.0
2006-01-30 13:50:00,35.78,35.78,35.77,35.77,4000.0,28.5582,28.5582,28.5502,28.5502,4000.0
2006-01-30 13:55:00,35.77,35.77,35.75,35.75,3500.0,28.5502,28.5502,28.5343,28.5343,3500.0
2006-01-30 14:00:00,35.76,35.78,35.66,35.67,12100.0,28.5422,28.5582,28.4624,28.4704,12100.0
2006-01-30 14:05:00,35.68,35.69,35.67,35.69,1200.0,28.4784,28.4864,28.4704,28.4864,1200.0
2006-01-30 14:10:00,35.7,35.7,35.68,35.69,1500.0,28.4944,28.4944,28.4784,28.4864,1500.0
2006-01-30 14:15:00,35.69,35.69,35.65,35.69,4000.0,28.4864,28.4864,28.4545,28.4864,4000.0
2006-01-30 14:20:00,35.69,35.71,35.69,35.71,1800.0,28.4864,28.5023,28.4864,28.5023,1800.0
2006-01-30 14:25:00,35.71,35.73,35.7,35.73,4000.0,28.5023,28.5183,28.4944,28.5183,4000.0
2006-01-30 14:30:00,35.74,35.74,35.73,35.73,1600.0,28.5263,28.5263,28.5183,28.5183,1600.0
2006-01-30 14:35:00,35.74,35.76,35.72,35.76,5600.0,28.5263,28.5422,28.5103,28.5422,5600.0
2006-01-30 14:40:00,35.76,35.76,35.75,35.75,3300.0,28.5422,28.5422,28.5343,28.5343,3300.0
2006-01-30 14:45:00,35.76,35.78,35.75,35.77,3500.0,28.5422,28.5582,28.5343,28.5502,3500.0
2006-01-30 14:50:00,35.77,35.78,35.77,35.78,2600.0,28.5502,28.5582,28.5502,28.5582,2600.0
2006-01-30 14:55:00,35.78,35.78,35.76,35.77,3300.0,28.5582,28.5582,28.5422,28.5502,3300.0
2006-01-30 15:00:00,35.77,35.77,35.71,35.73,11400.0,28.5502,28.5502,28.5023,28.5183,11400.0
2006-01-30 15:05:00,35.74,35.76,35.71,35.76,2100.0,28.5263,28.5422,28.5023,28.5422,2100.0
2006-01-30 15:10:00,35.76,35.78,35.75,35.77,2800.0,28.5422,28.5582,28.5343,28.5502,2800.0
2006-01-30 15:15:00,35.77,35.78,35.73,35.73,5400.0,28.5502,28.5582,28.5183,28.5183,5400.0
2006-01-30 15:20:00,35.72,35.75,35.71,35.73,4700.0,28.5103,28.5343,28.5023,28.5183,4700.0
2006-01-30 15:25:00,35.73,35.75,35.73,35.75,3400.0,28.5183,28.5343,28.5183,28.5343,3400.0
2006-01-30 15:30:00,35.75,35.75,35.74,35.75,1900.0,28.5343,28.5343,28.5263,28.5343,1900.0
2006-01-30 15:35:00,35.74,35.75,35.73,35.73,8300.0,28.5263,28.5343,28.5183,28.5183,8300.0
2006-01-30 15:40:00,35.73,35.73,35.71,35.71,3400.0,28.5183,28.5183,28.5023,28.5023,3400.0
2006-01-30 15:45:00,35.71,35.72,35.7,35.7,3700.0,28.5023,28.5103,28.4944,28.4944,3700.0
2006-01-30 15:50:00,35.7,35.73,35.69,35.73,14900.0,28.4944,28.5183,28.4864,28.5183,14900.0
2006-01-30 15:55:00,35.73,35.74,35.7,35.74,20500.0,28.5183,28.5263,28.4944,28.5263,20500.0
2006-01-31 09:30:00,35.51,35.57,35.46,35.57,20200.0,28.3427,28.3906,28.3028,28.3906,20200.0
2006-01-31 09:35:00,35.57,35.57,35.36,35.5,8400.0,28.3906,28.3906,28.223,28.3347,8400.0
2006-01-31 09:40:00,35.51,35.71,35.51,35.71,7200.0,28.3427,28.5023,28.3427,28.5023,7200.0
2006-01-31 09:45:00,35.72,35.72,35.68,35.7,4900.0,28.5103,28.5103,28.4784,28.4944,4900.0
2006-01-31 09:50:00,35.68,35.74,35.67,35.74,3800.0,28.4784,28.5263,28.4704,28.5263,3800.0
2006-01-31 09:55:00,35.74,35.74,35.72,35.73,3400.0,28.5263,28.5263,28.5103,28.5183,3400.0
2006-01-31 10:00:00,35.73,35.78,35.71,35.73,3700.0,28.5183,28.5582,28.5023,28.5183,3700.0
2006-01-31 10:05:00,35.73,35.76,35.7,35.76,3000.0,28.5183,28.5422,28.4944,28.5422,3000.0
2006-01-31 10:10:00,35.76,35.79,35.75,35.77,3400.0,28.5422,28.5662,28.5343,28.5502,3400.0
2006-01-31 10:15:00,35.78,35.78,35.75,35.78,3400.0,28.5582,28.5582,28.5343,28.5582,3400.0
2006-01-31 10:20:00,35.79,35.79,35.77,35.79,3600.0,28.5662,28.5662,28.5502,28.5662,3600.0
2006-01-31 10:25:00,35.78,35.79,35.73,35.74,4700.0,28.5582,28.5662,28.5183,28.5263,4700.0
2006-01-31 10:30:00,35.73,35.75,35.72,35.74,3200.0,28.5183,28.5343,28.5103,28.5263,3200.0
2006-01-31 10:35:00,35.73,35.75,35.73,35.75,2500.0,28.5183,28.5343,28.5183,28.5343,2500.0
2006-01-31 10:40:00,35.75,35.78,35.75,35.76,2000.0,28.5343,28.5582,28.5343,28.5422,2000.0
2006-01-31 10:45:00,35.77,35.8,35.77,35.8,3000.0,28.5502,28.5742,28.5502,28.5742,3000.0
2006-01-31 10:50:00,35.8,35.8,35.78,35.79,3000.0,28.5742,28.5742,28.5582,28.5662,3000.0
2006-01-31 10:55:00,35.78,35.79,35.78,35.79,2500.0,28.5582,28.5662,28.5582,28.5662,2500.0
2006-01-31 11:00:00,35.75,35.77,35.74,35.76,2900.0,28.5343,28.5502,28.5263,28.5422,2900.0
2006-01-31 11:05:00,35.75,35.79,35.73,35.78,2400.0,28.5343,28.5662,28.5183,28.5582,2400.0
2006-01-31 11:10:00,35.79,35.79,35.75,35.77,4400.0,28.5662,28.5662,28.5343,28.5502,4400.0
2006-01-31 11:15:00,35.77,35.77,35.75,35.75,2700.0,28.5502,28.5502,28.5343,28.5343,2700.0
2006-01-31 11:20:00,35.75,35.75,35.74,35.74,3200.0,28.5343,28.5343,28.5263,28.5263,3200.0
2006-01-31 11:25:00,35.74,35.78,35.74,35.75,5600.0,28.5263,28.5582,28.5263,28.5343,5600.0
2006-01-31 11:30:00,35.75,35.76,35.75,35.76,4400.0,28.5343,28.5422,28.5343,28.5422,4400.0
2006-01-31 11:35:00,35.75,35.76,35.75,35.76,3700.0,28.5343,28.5422,28.5343,28.5422,3700.0
2006-01-31 11:40:00,35.76,35.76,35.75,35.75,4600.0,28.5422,28.5422,28.5343,28.5343,4600.0
2006-01-31 11:45:00,35.76,35.83,35.76,35.83,8900.0,28.5422,28.5981,28.5422,28.5981,8900.0
2006-01-31 11:50:00,35.84,35.84,35.8,35.8,4200.0,28.6061,28.6061,28.5742,28.5742,4200.0
2006-01-31 11:55:00,35.79,35.8,35.76,35.77,1800.0,28.5662,28.5742,28.5422,28.5502,1800.0
2006-01-31 12:00:00,35.78,35.82,35.78,35.82,5500.0,28.5582,28.5901,28.5582,28.5901,5500.0
2006-01-31 12:05:00,35.82,35.87,35.82,35.87,3700.0,28.5901,28.63,28.5901,28.63,3700.0
2006-01-31 12:10:00,35.85,35.87,35.83,35.86,4400.0,28.6141,28.63,28.5981,28.6221,4400.0
2006-01-31 12:15:00,35.86,35.86,35.85,35.85,2200.0,28.6221,28.6221,28.6141,28.6141,2200.0
2006-01-31 12:20:00,35.86,35.88,35.85,35.88,3400.0,28.6221,28.638,28.6141,28.638,3400.0
2006-01-31 12:25:00,35.88,35.88,35.87,35.88,5400.0,28.638,28.638,28.63,28.638,5400.0
2006-01-31 12:30:00,35.88,35.88,35.87,35.87,1200.0,28.638,28.638,28.63,28.63,1200.0
2006-01-31 12:35:00,35.88,35.89,35.87,35.89,2500.0,28.638,28.646,28.63,28.646,2500.0
2006-01-31 12:40:00,35.89,35.91,35.88,35.9,3600.0,28.646,28.662,28.638,28.654,3600.0
2006-01-31 12:45:00,35.9,35.95,35.9,35.95,3100.0,28.654,28.6939,28.654,28.6939,3100.0
2006-01-31 12:50:00,35.93,35.93,35.92,35.93,1700.0,28.6779,28.6779,28.67,28.6779,1700.0
2006-01-31 12:55:00,35.92,35.94,35.92,35.94,3000.0,28.67,28.6859,28.67,28.6859,3000.0
2006-01-31 13:00:00,35.94,35.95,35.94,35.95,2000.0,28.6859,28.6939,28.6859,28.6939,2000.0
2006-01-31 13:05:00,35.94,35.95,35.94,35.95,1800.0,28.6859,28.6939,28.6859,28.6939,1800.0
2006-01-31 13:10:00,35.95,35.96,35.94,35.94,3300.0,28.6939,28.7019,28.6859,28.6859,3300.0
2006-01-31 13:15:00,35.94,35.94,35.88,35.88,4200.0,28.6859,28.6859,28.638,28.638,4200.0
2006-01-31 13:20:00,35.91,35.91,35.89,35.91,2100.0,28.662,28.662,28.646,28.662,2100.0
2006-01-31 13:25:00,35.91,35.94,35.91,35.94,1700.0,28.662,28.6859,28.662,28.6859,1700.0
2006-01-31 13:30:00,35.94,35.94,35.88,35.91,8600.0,28.6859,28.6859,28.638,28.662,8600.0
2006-01-31 13:35:00,35.91,35.97,35.91,35.97,5200.0,28.662,28.7099,28.662,28.7099,5200.0
2006-01-31 13:40:00,35.97,35.97,35.95,35.95,4000.0,28.7099,28.7099,28.6939,28.6939,4000.0
2006-01-31 13:45:00,35.95,35.96,35.95,35.95,1400.0,28.6939,28.7019,28.6939,28.6939,1400.0
2006-01-31 13:50:00,35.95,35.99,35.94,35.98,5600.0,28.6939,28.7258,28.6859,28.7178,5600.0
2006-01-31 13:55:00,35.98,35.99,35.96,35.96,16000.0,28.7178,28.7258,28.7019,28.7019,16000.0
2006-01-31 14:00:00,35.93,35.96,35.92,35.95,5100.0,28.6779,28.7019,28.67,28.6939,5100.0
2006-01-31 14:05:00,35.95,35.95,35.91,35.94,4000.0,28.6939,28.6939,28.662,28.6859,4000.0
2006-01-31 14:10:00,35.94,35.94,35.89,35.93,4100.0,28.6859,28.6859,28.646,28.6779,4100.0
2006-01-31 14:15:00,35.92,35.99,35.92,35.94,12600.0,28.67,28.7258,28.67,28.6859,12600.0
2006-01-31 14:20:00,35.94,35.95,35.79,35.83,8800.0,28.6859,28.6939,28.5662,28.5981,8800.0
2006-01-31 14:25:00,35.83,35.93,35.83,35.93,5500.0,28.5981,28.6779,28.5981,28.6779,5500.0
2006-01-31 14:30:00,35.93,35.96,35.84,35.84,4400.0,28.6779,28.7019,28.6061,28.6061,4400.0
2006-01-31 14:35:00,35.85,35.89,35.85,35.87,6000.0,28.6141,28.646,28.6141,28.63,6000.0
2006-01-31 14:40:00,35.87,35.89,35.83,35.88,5900.0,28.63,28.646,28.5981,28.638,5900.0
2006-01-31 14:45:00,35.88,35.9,35.87,35.9,5300.0,28.638,28.654,28.63,28.654,5300.0
2006-01-31 14:50:00,35.89,35.91,35.84,35.91,5500.0,28.646,28.662,28.6061,28.662,5500.0
2006-01-31 14:55:00,35.91,35.98,35.9,35.96,9200.0,28.662,28.7178,28.654,28.7019,9200.0
2006-01-31 15:00:00,35.97,36.0,35.96,35.98,20000.0,28.7099,28.7338,28.7019,28.7178,20000.0
2006-01-31 15:05:00,35.99,35.99,35.91,35.92,7400.0,28.7258,28.7258,28.662,28.67,7400.0
2006-01-31 15:10:00,35.92,35.95,35.92,35.92,5900.0,28.67,28.6939,28.67,28.67,5900.0
2006-01-31 15:15:00,35.92,35.95,35.91,35.93,6000.0,28.67,28.6939,28.662,28.6779,6000.0
2006-01-31 15:20:00,35.94,35.95,35.92,35.93,8800.0,28.6859,28.6939,28.67,28.6779,8800.0
2006-01-31 15:25:00,35.93,35.96,35.92,35.95,10400.0,28.6779,28.7019,28.67,28.6939,10400.0
2006-01-31 15:30:00,35.95,35.97,35.95,35.95,8900.0,28.6939,28.7099,28.6939,28.6939,8900.0
2006-01-31 15:35:00,35.94,35.94,35.89,35.89,7600.0,28.6859,28.6859,28.646,28.646,7600.0
2006-01-31 15:40:00,35.88,35.89,35.79,35.79,10700.0,28.638,28.646,28.5662,28.5662,10700.0
2006-01-31 15:45:00,35.82,35.85,35.82,35.83,4300.0,28.5901,28.6141,28.5901,28.5981,4300.0
2006-01-31 15:50:00,35.83,35.84,35.82,35.83,12400.0,28.5981,28.6061,28.5901,28.5981,12400.0
2006-01-31 15:55:00,35.84,35.85,35.81,35.81,13800.0,28.6061,28.6141,28.5822,28.5822,13800.0
2006-02-01 09:30:00,34.91,34.91,34.86,34.86,3800.0,27.8638,27.8638,27.8239,27.8239,3800.0
2006-02-01 09:35:00,34.86,34.86,34.86,34.86,0.0,27.8239,27.8239,27.8239,27.8239,0.0
2006-02-01 09:40:00,35.56,35.65,35.5,35.59,28700.0,28.3826,28.4545,28.3347,28.4066,28700.0
2006-02-01 09:45:00,35.59,35.66,35.44,35.63,7700.0,28.4066,28.4624,28.2868,28.4385,7700.0
2006-02-01 09:50:00,35.64,35.73,35.64,35.72,9800.0,28.4465,28.5183,28.4465,28.5103,9800.0
2006-02-01 09:55:00,35.73,35.79,35.72,35.77,5600.0,28.5183,28.5662,28.5103,28.5502,5600.0
2006-02-01 10:00:00,35.74,35.74,35.64,35.65,8700.0,28.5263,28.5263,28.4465,28.4545,8700.0
2006-02-01 10:05:00,35.65,35.7,35.44,35.45,29300.0,28.4545,28.4944,28.2868,28.2948,29300.0
2006-02-01 10:10:00,35.5,35.5,35.05,35.16,152000.0,28.3347,28.3347,27.9756,28.0634,152000.0
2006-02-01 10:15:00,35.17,35.28,35.12,35.28,18900.0,28.0713,28.1591,28.0314,28.1591,18900.0
2006-02-01 10:20:00,35.29,35.51,35.29,35.51,30200.0,28.1671,28.3427,28.1671,28.3427,30200.0
2006-02-01 10:25:00,35.51,35.52,35.5,35.51,11000.0,28.3427,28.3507,28.3347,28.3427,11000.0
2006-02-01 10:30:00,35.52,35.52,35.47,35.47,7900.0,28.3507,28.3507,28.3108,28.3108,7900.0
2006-02-01 10:35:00,35.47,35.48,35.37,35.41,7400.0,28.3108,28.3188,28.231,28.2629,7400.0
2006-02-01 10:40:00,35.4,35.41,35.3,35.38,17700.0,28.2549,28.2629,28.1751,28.2389,17700.0
2006-02-01 10:45:00,35.39,35.39,35.26,35.31,10800.0,28.2469,28.2469,28.1432,28.1831,10800.0
2006-02-01 10:50:00,35.29,35.33,35.29,35.33,9700.0,28.1671,28.199,28.1671,28.199,9700.0
2006-02-01 10:55:00,35.34,35.39,35.34,35.39,6300.0,28.207,28.2469,28.207,28.2469,6300.0
2006-02-01 11:00:00,35.38,35.39,35.38,35.39,5100.0,28.2389,28.2469,28.2389,28.2469,5100.0
2006-02-01 11:05:00,35.39,35.44,35.39,35.43,8400.0,28.2469,28.2868,28.2469,28.2789,8400.0
2006-02-01 11:10:00,35.43,35.43,35.4,35.4,9600.0,28.2789,28.2789,28.2549,28.2549,9600.0
2006-02-01 11:15:00,35.39,35.4,35.36,35.37,6400.0,28.2469,28.2549,28.223,28.231,6400.0
2006-02-01 11:20:00,35.37,35.39,35.34,35.39,5300.0,28.231,28.2469,28.207,28.2469,5300.0
2006-02-01 11:25:00,35.4,35.4,35.38,35.38,5200.0,28.2549,28.2549,28.2389,28.2389,5200.0
2006-02-01 11:30:00,35.38,35.38,35.33,35.34,3900.0,28.2389,28.2389,28.199,28.207,3900.0
2006-02-01 11:35:00,35.34,35.34,35.33,35.34,3000.0,28.207,28.207,28.199,28.207,3000.0
2006-02-01 11:40:00,35.33,35.35,35.3,35.3,5100.0,28.199,28.215,28.1751,28.1751,5100.0
2006-02-01 11:45:00,35.31,35.33,35.31,35.33,5000.0,28.1831,28.199,28.1831,28.199,5000.0
2006-02-01 11:50:00,35.32,35.39,35.31,35.36,7300.0,28.1911,28.2469,28.1831,28.223,7300.0
2006-02-01 11:55:00,35.37,35.39,35.33,35.33,2700.0,28.231,28.2469,28.199,28.199,2700.0
2006-02-01 12:00:00,35.34,35.39,35.34,35.39,3200.0,28.207,28.2469,28.207,28.2469,3200.0
2006-02-01 12:05:00,35.39,35.39,35.37,35.37,3400.0,28.2469,28.2469,28.231,28.231,3400.0
2006-02-01 12:10:00,35.38,35.38,35.31,35.33,6600.0,28.2389,28.2389,28.1831,28.199,6600.0
2006-02-01 12:15:00,35.3,35.31,35.27,35.27,4800.0,28.1751,28.1831,28.1512,28.1512,4800.0
2006-02-01 12:20:00,35.26,35.29,35.25,35.29,4300.0,28.1432,28.1671,28.1352,28.1671,4300.0
2006-02-01 12:25:00,35.29,35.32,35.28,35.32,11400.0,28.1671,28.1911,28.1591,28.1911,11400.0
2006-02-01 12:30:00,35.35,35.35,35.29,35.3,4600.0,28.215,28.215,28.1671,28.1751,4600.0
2006-02-01 12:35:00,35.32,35.33,35.32,35.33,2100.0,28.1911,28.199,28.1911,28.199,2100.0
2006-02-01 12:40:00,35.33,35.33,35.28,35.3,3500.0,28.199,28.199,28.1591,28.1751,3500.0
2006-02-01 12:45:00,35.31,35.35,35.3,35.33,2300.0,28.1831,28.215,28.1751,28.199,2300.0
2006-02-01 12:50:00,35.3,35.37,35.3,35.34,3900.0,28.1751,28.231,28.1751,28.207,3900.0
2006-02-01 12:55:00,35.35,35.35,35.35,35.35,2900.0,28.215,28.215,28.215,28.215,2900.0
2006-02-01 13:00:00,35.35,35.35,35.28,35.29,8600.0,28.215,28.215,28.1591,28.1671,8600.0
2006-02-01 13:05:00,35.3,35.31,35.3,35.31,1400.0,28.1751,28.1831,28.1751,28.1831,1400.0
2006-02-01 13:10:00,35.31,35.32,35.3,35.31,7200.0,28.1831,28.1911,28.1751,28.1831,7200.0
2006-02-01 13:15:00,35.3,35.3,35.24,35.25,5500.0,28.1751,28.1751,28.1272,28.1352,5500.0
2006-02-01 13:20:00,35.26,35.26,35.24,35.25,5700.0,28.1432,28.1432,28.1272,28.1352,5700.0
2006-02-01 13:25:00,35.25,35.26,35.25,35.26,2900.0,28.1352,28.1432,28.1352,28.1432,2900.0
2006-02-01 13:30:00,35.27,35.28,35.2,35.23,7500.0,28.1512,28.1591,28.0953,28.1192,7500.0
2006-02-01 13:35:00,35.22,35.22,35.19,35.21,3400.0,28.1112,28.1112,28.0873,28.1033,3400.0
2006-02-01 13:40:00,35.21,35.22,35.19,35.22,4900.0,28.1033,28.1112,28.0873,28.1112,4900.0
2006-02-01 13:45:00,35.23,35.28,35.23,35.28,7100.0,28.1192,28.1591,28.1192,28.1591,7100.0
2006-02-01 13:50:00,35.28,35.28,35.26,35.27,3300.0,28.1591,28.1591,28.1432,28.1512,3300.0
2006-02-01 13:55:00,35.27,35.31,35.27,35.31,5400.0,28.1512,28.1831,28.1512,28.1831,5400.0
2006-02-01 14:00:00,35.31,35.41,35.31,35.41,5500.0,28.1831,28.2629,28.1831,28.2629,5500.0
2006-02-01 14:05:00,35.41,35.44,35.4,35.42,9000.0,28.2629,28.2868,28.2549,28.2709,9000.0
2006-02-01 14:10:00,35.41,35.41,35.3,35.32,15800.0,28.2629,28.2629,28.1751,28.1911,15800.0
2006-02-01 14:15:00,35.33,35.35,35.31,35.35,7000.0,28.199,28.215,28.1831,28.215,7000.0
2006-02-01 14:20:00,35.34,35.35,35.33,35.34,4400.0,28.207,28.215,28.199,28.207,4400.0
2006-02-01 14:25:00,35.35,35.39,35.34,35.39,7000.0,28.215,28.2469,28.207,28.2469,7000.0
2006-02-01 14:30:00,35.39,35.45,35.39,35.44,4100.0,28.2469,28.2948,28.2469,28.2868,4100.0
2006-02-01 14:35:00,35.44,35.5,35.44,35.5,9200.0,28.2868,28.3347,28.2868,28.3347,9200.0
2006-02-01 14:40:00,35.5,35.52,35.49,35.5,14500.0,28.3347,28.3507,28.3267,28.3347,14500.0
2006-02-01 14:45:00,35.5,35.54,35.5,35.54,7100.0,28.3347,28.3667,28.3347,28.3667,7100.0
2006-02-01 14:50:00,35.54,35.59,35.54,35.59,7600.0,28.3667,28.4066,28.3667,28.4066,7600.0
2006-02-01 14:55:00,35.58,35.58,35.57,35.57,6800.0,28.3986,28.3986,28.3906,28.3906,6800.0
2006-02-01 15:00:00,35.57,35.58,35.56,35.57,7600.0,28.3906,28.3986,28.3826,28.3906,7600.0
2006-02-01 15:05:00,35.58,35.6,35.57,35.6,4800.0,28.3986,28.4145,28.3906,28.4145,4800.0
2006-02-01 15:10:00,35.6,35.68,35.6,35.68,8400.0,28.4145,28.4784,28.4145,28.4784,8400.0
2006-02-01 15:15:00,35.68,35.74,35.68,35.72,9300.0,28.4784,28.5263,28.4784,28.5103,9300.0
2006-02-01 15:20:00,35.72,35.74,35.72,35.73,9900.0,28.5103,28.5263,28.5103,28.5183,9900.0
2006-02-01 15:25:00,35.74,35.74,35.72,35.73,10500.0,28.5263,28.5263,28.5103,28.5183,10500.0
2006-02-01 15:30:00,35.73,35.79,35.73,35.78,13800.0,28.5183,28.5662,28.5183,28.5582,13800.0
2006-02-01 15:35:00,35.78,35.8,35.78,35.79,11900.0,28.5582,28.5742,28.5582,28.5662,11900.0
2006-02-01 15:40:00,35.8,35.81,35.79,35.8,17500.0,28.5742,28.5822,28.5662,28.5742,17500.0
2006-02-01 15:45:00,35.78,35.83,35.78,35.82,11900.0,28.5582,28.5981,28.5582,28.5901,11900.0
2006-02-01 15:50:00,35.82,35.83,35.82,35.82,17100.0,28.5901,28.5981,28.5901,28.5901,17100.0
2006-02-01 15:55:00,35.83,35.83,35.77,35.8,30600.0,28.5981,28.5981,28.5502,28.5742,30600.0
2006-02-02 09:30:00,35.75,35.75,35.67,35.67,5900.0,28.5343,28.5343,28.4704,28.4704,5900.0
2006-02-02 09:35:00,35.65,35.66,35.42,35.52,23100.0,28.4545,28.4624,28.2709,28.3507,23100.0
2006-02-02 09:40:00,35.51,35.69,35.47,35.68,10200.0,28.3427,28.4864,28.3108,28.4784,10200.0
2006-02-02 09:45:00,35.67,35.81,35.66,35.74,6900.0,28.4704,28.5822,28.4624,28.5263,6900.0
2006-02-02 09:50:00,35.72,35.72,35.69,35.7,7300.0,28.5103,28.5103,28.4864,28.4944,7300.0
2006-02-02 09:55:00,35.72,35.77,35.71,35.75,5700.0,28.5103,28.5502,28.5023,28.5343,5700.0
2006-02-02 10:00:00,35.77,35.83,35.75,35.83,7600.0,28.5502,28.5981,28.5343,28.5981,7600.0
2006-02-02 10:05:00,35.84,35.92,35.82,35.91,9100.0,28.6061,28.67,28.5901,28.662,9100.0
2006-02-02 10:10:00,35.92,35.92,35.84,35.84,11300.0,28.67,28.67,28.6061,28.6061,11300.0
2006-02-02 10:15:00,35.82,35.89,35.81,35.84,5800.0,28.5901,28.646,28.5822,28.6061,5800.0
2006-02-02 10:20:00,35.84,35.88,35.83,35.86,2500.0,28.6061,28.638,28.5981,28.6221,2500.0
2006-02-02 10:25:00,35.85,35.86,35.82,35.82,8400.0,28.6141,28.6221,28.5901,28.5901,8400.0
2006-02-02 10:30:00,35.83,35.85,35.79,35.85,6600.0,28.5981,28.6141,28.5662,28.6141,6600.0
2006-02-02 10:35:00,35.84,35.86,35.8,35.85,6900.0,28.6061,28.6221,28.5742,28.6141,6900.0
2006-02-02 10:40:00,35.87,35.87,35.78,35.78,8600.0,28.63,28.63,28.5582,28.5582,8600.0
2006-02-02 10:45:00,35.76,35.8,35.76,35.76,4400.0,28.5422,28.5742,28.5422,28.5422,4400.0
2006-02-02 10:50:00,35.76,35.8,35.74,35.8,3800.0,28.5422,28.5742,28.5263,28.5742,3800.0
2006-02-02 10:55:00,35.8,35.8,35.76,35.76,4200.0,28.5742,28.5742,28.5422,28.5422,4200.0
2006-02-02 11:00:00,35.75,35.75,35.67,35.7,7000.0,28.5343,28.5343,28.4704,28.4944,7000.0
2006-02-02 11:05:00,35.7,35.7,35.58,35.59,7900.0,28.4944,28.4944,28.3986,28.4066,7900.0
2006-02-02 11:10:00,35.58,35.6,35.58,35.6,2400.0,28.3986,28.4145,28.3986,28.4145,2400.0
2006-02-02 11:15:00,35.59,35.59,35.54,35.57,6100.0,28.4066,28.4066,28.3667,28.3906,6100.0
2006-02-02 11:20:00,35.59,35.61,35.58,35.58,3400.0,28.4066,28.4225,28.3986,28.3986,3400.0
2006-02-02 11:25:00,35.59,35.61,35.33,35.35,17700.0,28.4066,28.4225,28.199,28.215,17700.0
2006-02-02 11:30:00,35.34,35.46,35.3,35.45,4900.0,28.207,28.3028,28.1751,28.2948,4900.0
2006-02-02 11:35:00,35.46,35.52,35.45,35.52,2300.0,28.3028,28.3507,28.2948,28.3507,2300.0
2006-02-02 11:40:00,35.54,35.64,35.54,35.59,3500.0,28.3667,28.4465,28.3667,28.4066,3500.0
2006-02-02 11:45:00,35.59,35.6,35.56,35.57,3300.0,28.4066,28.4145,28.3826,28.3906,3300.0
2006-02-02 11:50:00,35.56,35.56,35.47,35.47,5500.0,28.3826,28.3826,28.3108,28.3108,5500.0
2006-02-02 11:55:00,35.47,35.48,35.45,35.46,4400.0,28.3108,28.3188,28.2948,28.3028,4400.0
2006-02-02 12:00:00,35.47,35.5,35.44,35.44,5200.0,28.3108,28.3347,28.2868,28.2868,5200.0
2006-02-02 12:05:00,35.45,35.47,35.4,35.41,6400.0,28.2948,28.3108,28.2549,28.2629,6400.0
2006-02-02 12:10:00,35.41,35.44,35.37,35.39,2800.0,28.2629,28.2868,28.231,28.2469,2800.0
2006-02-02 12:15:00,35.4,35.4,35.36,35.37,4800.0,28.2549,28.2549,28.223,28.231,4800.0
2006-02-02 12:20:00,35.37,35.38,35.32,35.34,9100.0,28.231,28.2389,28.1911,28.207,9100.0
2006-02-02 12:25:00,35.34,35.35,35.3,35.34,4600.0,28.207,28.215,28.1751,28.207,4600.0
2006-02-02 12:30:00,35.33,35.35,35.29,35.35,9400.0,28.199,28.215,28.1671,28.215,9400.0
2006-02-02 12:35:00,35.36,35.38,35.32,35.35,5100.0,28.223,28.2389,28.1911,28.215,5100.0
2006-02-02 12:40:00,35.36,35.36,35.34,35.34,1300.0,28.223,28.223,28.207,28.207,1300.0
2006-02-02 12:45:00,35.34,35.38,35.34,35.38,2800.0,28.207,28.2389,28.207,28.2389,2800.0
2006-02-02 12:50:00,35.38,35.4,35.37,35.38,6400.0,28.2389,28.2549,28.231,28.2389,6400.0
2006-02-02 12:55:00,35.37,35.45,35.37,35.4,7800.0,28.231,28.2948,28.231,28.2549,7800.0
2006-02-02 13:00:00,35.41,35.41,35.35,35.35,6600.0,28.2629,28.2629,28.215,28.215,6600.0
2006-02-02 13:05:00,35.36,35.37,35.32,35.32,4900.0,28.223,28.231,28.1911,28.1911,4900.0
2006-02-02 13:10:00,35.34,35.38,35.34,35.38,2900.0,28.207,28.2389,28.207,28.2389,2900.0
2006-02-02 13:15:00,35.38,35.39,35.36,35.36,8200.0,28.2389,28.2469,28.223,28.223,8200.0
2006-02-02 13:20:00,35.36,35.39,35.36,35.38,3200.0,28.223,28.2469,28.223,28.2389,3200.0
2006-02-02 13:25:00,35.4,35.4,35.36,35.36,4300.0,28.2549,28.2549,28.223,28.223,4300.0
2006-02-02 13:30:00,35.37,35.38,35.35,35.35,5100.0,28.231,28.2389,28.215,28.215,5100.0
2006-02-02 13:35:00,35.35,35.35,35.27,35.28,9300.0,28.215,28.215,28.1512,28.1591,9300.0
2006-02-02 13:40:00,35.29,35.29,35.23,35.23,8400.0,28.1671,28.1671,28.1192,28.1192,8400.0
2006-02-02 13:45:00,35.24,35.34,35.23,35.31,5900.0,28.1272,28.207,28.1192,28.1831,5900.0
2006-02-02 13:50:00,35.33,35.34,35.31,35.34,5000.0,28.199,28.207,28.1831,28.207,5000.0
2006-02-02 13:55:00,35.34,35.36,35.3,35.33,8100.0,28.207,28.223,28.1751,28.199,8100.0
2006-02-02 14:00:00,35.34,35.34,35.3,35.31,3500.0,28.207,28.207,28.1751,28.1831,3500.0
2006-02-02 14:05:00,35.3,35.3,35.26,35.28,5800.0,28.1751,28.1751,28.1432,28.1591,5800.0
2006-02-02 14:10:00,35.27,35.31,35.21,35.24,12900.0,28.1512,28.1831,28.1033,28.1272,12900.0
2006-02-02 14:15:00,35.21,35.21,35.16,35.19,17300.0,28.1033,28.1033,28.0634,28.0873,17300.0
2006-02-02 14:20:00,35.18,35.24,35.18,35.24,4800.0,28.0793,28.1272,28.0793,28.1272,4800.0
2006-02-02 14:25:00,35.22,35.22,35.18,35.21,13300.0,28.1112,28.1112,28.0793,28.1033,13300.0
2006-02-02 14:30:00,35.21,35.35,35.21,35.35,10200.0,28.1033,28.215,28.1033,28.215,10200.0
2006-02-02 14:35:00,35.34,35.34,35.3,35.32,8700.0,28.207,28.207,28.1751,28.1911,8700.0
2006-02-02 14:40:00,35.31,35.33,35.29,35.32,1900.0,28.1831,28.199,28.1671,28.1911,1900.0
2006-02-02 14:45:00,35.32,35.33,35.27,35.29,6000.0,28.1911,28.199,28.1512,28.1671,6000.0
2006-02-02 14:50:00,35.28,35.29,35.28,35.29,4400.0,28.1591,28.1671,28.1591,28.1671,4400.0
2006-02-02 14:55:00,35.29,35.29,35.21,35.23,11300.0,28.1671,28.1671,28.1033,28.1192,11300.0
2006-02-02 15:00:00,35.22,35.23,35.19,35.22,5000.0,28.1112,28.1192,28.0873,28.1112,5000.0
2006-02-02 15:05:00,35.22,35.28,35.21,35.25,8500.0,28.1112,28.1591,28.1033,28.1352,8500.0
2006-02-02 15:10:00,35.23,35.23,35.16,35.17,15000.0,28.1192,28.1192,28.0634,28.0713,15000.0
2006-02-02 15:15:00,35.17,35.18,35.15,35.15,10500.0,28.0713,28.0793,28.0554,28.0554,10500.0
2006-02-02 15:20:00,35.15,35.16,35.14,35.15,11100.0,28.0554,28.0634,28.0474,28.0554,11100.0
2006-02-02 15:25:00,35.14,35.18,35.12,35.14,18900.0,28.0474,28.0793,28.0314,28.0474,18900.0
2006-02-02 15:30:00,35.15,35.18,35.09,35.18,16000.0,28.0554,28.0793,28.0075,28.0793,16000.0
2006-02-02 15:35:00,35.18,35.23,35.18,35.2,12200.0,28.0793,28.1192,28.0793,28.0953,12200.0
2006-02-02 15:40:00,35.2,35.2,35.14,35.14,12200.0,28.0953,28.0953,28.0474,28.0474,12200.0
2006-02-02 15:45:00,35.15,35.15,35.05,35.06,12800.0,28.0554,28.0554,27.9756,27.9835,12800.0
2006-02-02 15:50:00,35.06,35.07,35.03,35.04,27300.0,27.9835,27.9915,27.9596,27.9676,27300.0
2006-02-02 15:55:00,35.05,35.1,35.04,35.1,19300.0,27.9756,28.0155,27.9676,28.0155,19300.0
2006-02-03 09:30:00,35.05,35.05,35.0,35.0,8400.0,27.9756,27.9756,27.9356,27.9356,8400.0
2006-02-03 09:35:00,35.0,35.01,34.7,34.71,11300.0,27.9356,27.9436,27.6962,27.7042,11300.0
2006-02-03 09:40:00,34.65,35.04,34.65,35.0,14500.0,27.6563,27.9676,27.6563,27.9356,14500.0
2006-02-03 09:45:00,35.0,35.0,34.85,34.87,5500.0,27.9356,27.9356,27.8159,27.8319,5500.0
2006-02-03 09:50:00,34.91,34.91,34.82,34.85,5900.0,27.8638,27.8638,27.792,27.8159,5900.0
2006-02-03 09:55:00,34.84,34.85,34.77,34.77,5300.0,27.8079,27.8159,27.7521,27.7521,5300.0
2006-02-03 10:00:00,34.73,34.88,34.71,34.86,8000.0,27.7201,27.8399,27.7042,27.8239,8000.0
2006-02-03 10:05:00,34.9,34.92,34.86,34.9,4700.0,27.8558,27.8718,27.8239,27.8558,4700.0
2006-02-03 10:10:00,34.91,34.94,34.9,34.92,5500.0,27.8638,27.8878,27.8558,27.8718,5500.0
2006-02-03 10:15:00,34.88,34.92,34.87,34.92,7400.0,27.8399,27.8718,27.8319,27.8718,7400.0
2006-02-03 10:20:00,34.91,34.91,34.81,34.83,10000.0,27.8638,27.8638,27.784,27.8,10000.0
2006-02-03 10:25:00,34.83,34.83,34.74,34.81,6900.0,27.8,27.8,27.7281,27.784,6900.0
2006-02-03 10:30:00,34.83,34.85,34.82,34.84,3300.0,27.8,27.8159,27.792,27.8079,3300.0
2006-02-03 10:35:00,34.83,34.88,34.79,34.88,21600.0,27.8,27.8399,27.768,27.8399,21600.0
2006-02-03 10:40:00,34.89,34.89,34.86,34.86,2900.0,27.8478,27.8478,27.8239,27.8239,2900.0
2006-02-03 10:45:00,34.86,34.94,34.86,34.94,8800.0,27.8239,27.8878,27.8239,27.8878,8800.0
2006-02-03 10:50:00,34.94,35.02,34.94,35.02,5000.0,27.8878,27.9516,27.8878,27.9516,5000.0
2006-02-03 10:55:00,35.02,35.09,35.02,35.09,8600.0,27.9516,28.0075,27.9516,28.0075,8600.0
2006-02-03 11:00:00,35.09,35.13,35.08,35.12,18500.0,28.0075,28.0394,27.9995,28.0314,18500.0
2006-02-03 11:05:00,35.11,35.19,35.1,35.16,9900.0,28.0234,28.0873,28.0155,28.0634,9900.0
2006-02-03 11:10:00,35.15,35.16,35.12,35.12,5100.0,28.0554,28.0634,28.0314,28.0314,5100.0
2006-02-03 11:15:00,35.12,35.15,35.09,35.14,6700.0,28.0314,28.0554,28.0075,28.0474,6700.0
2006-02-03 11:20:00,35.15,35.27,35.15,35.26,22100.0,28.0554,28.1512,28.0554,28.1432,22100.0
2006-02-03 11:25:00,35.26,35.28,35.25,35.27,7900.0,28.1432,28.1591,28.1352,28.1512,7900.0
2006-02-03 11:30:00,35.27,35.27,35.23,35.26,7800.0,28.1512,28.1512,28.1192,28.1432,7800.0
2006-02-03 11:35:00,35.27,35.33,35.27,35.3,6400.0,28.1512,28.199,28.1512,28.1751,6400.0
2006-02-03 11:40:00,35.3,35.37,35.3,35.35,7600.0,28.1751,28.231,28.1751,28.215,7600.0
2006-02-03 11:45:00,35.34,35.35,35.3,35.31,5900.0,28.207,28.215,28.1751,28.1831,5900.0
2006-02-03 11:50:00,35.31,35.32,35.3,35.31,2800.0,28.1831,28.1911,28.1751,28.1831,2800.0
2006-02-03 11:55:00,35.31,35.31,35.3,35.31,2400.0,28.1831,28.1831,28.1751,28.1831,2400.0
2006-02-03 12:00:00,35.31,35.33,35.3,35.33,2500.0,28.1831,28.199,28.1751,28.199,2500.0
2006-02-03 12:05:00,35.33,35.34,35.33,35.33,2300.0,28.199,28.207,28.199,28.199,2300.0
2006-02-03 12:10:00,35.32,35.32,35.24,35.24,15700.0,28.1911,28.1911,28.1272,28.1272,15700.0
2006-02-03 12:15:00,35.24,35.25,35.22,35.25,2900.0,28.1272,28.1352,28.1112,28.1352,2900.0
2006-02-03 12:20:00,35.25,35.26,35.25,35.26,2800.0,28.1352,28.1432,28.1352,28.1432,2800.0
2006-02-03 12:25:00,35.26,35.28,35.26,35.28,2700.0,28.1432,28.1591,28.1432,28.1591,2700.0
2006-02-03 12:30:00,35.28,35.29,35.28,35.29,4800.0,28.1591,28.1671,28.1591,28.1671,4800.0
2006-02-03 12:35:00,35.28,35.3,35.28,35.3,1500.0,28.1591,28.1751,28.1591,28.1751,1500.0
2006-02-03 12:40:00,35.3,35.31,35.29,35.3,2600.0,28.1751,28.1831,28.1671,28.1751,2600.0
2006-02-03 12:45:00,35.29,35.34,35.29,35.34,3700.0,28.1671,28.207,28.1671,28.207,3700.0
2006-02-03 12:50:00,35.33,35.34,35.33,35.33,1200.0,28.199,28.207,28.199,28.199,1200.0
2006-02-03 12:55:00,35.33,35.33,35.32,35.32,3200.0,28.199,28.199,28.1911,28.1911,3200.0
2006-02-03 13:00:00,35.33,35.33,35.3,35.33,3500.0,28.199,28.199,28.1751,28.199,3500.0
2006-02-03 13:05:00,35.3,35.3,35.25,35.27,4000.0,28.1751,28.1751,28.1352,28.1512,4000.0
2006-02-03 13:10:00,35.27,35.27,35.26,35.27,4100.0,28.1512,28.1512,28.1432,28.1512,4100.0
2006-02-03 13:15:00,35.28,35.31,35.28,35.31,3100.0,28.1591,28.1831,28.1591,28.1831,3100.0
2006-02-03 13:20:00,35.31,35.38,35.31,35.38,6500.0,28.1831,28.2389,28.1831,28.2389,6500.0
2006-02-03 13:25:00,35.37,35.38,35.37,35.37,2600.0,28.231,28.2389,28.231,28.231,2600.0
2006-02-03 13:30:00,35.37,35.38,35.37,35.38,1500.0,28.231,28.2389,28.231,28.2389,1500.0
2006-02-03 13:35:00,35.38,35.4,35.38,35.4,2600.0,28.2389,28.2549,28.2389,28.2549,2600.0
2006-02-03 13:40:00,35.4,35.41,35.34,35.35,3500.0,28.2549,28.2629,28.207,28.215,3500.0
2006-02-03 13:45:00,35.34,35.35,35.3,35.33,1900.0,28.207,28.215,28.1751,28.199,1900.0
2006-02-03 13:50:00,35.34,35.34,35.32,35.32,1600.0,28.207,28.207,28.1911,28.1911,1600.0
2006-02-03 13:55:00,35.3,35.3,35.29,35.29,1300.0,28.1751,28.1751,28.1671,28.1671,1300.0
2006-02-03 14:00:00,35.29,35.32,35.28,35.31,5300.0,28.1671,28.1911,28.1591,28.1831,5300.0
2006-02-03 14:05:00,35.3,35.31,35.27,35.29,2000.0,28.1751,28.1831,28.1512,28.1671,2000.0
2006-02-03 14:10:00,35.28,35.28,35.22,35.23,7100.0,28.1591,28.1591,28.1112,28.1192,7100.0
2006-02-03 14:15:00,35.22,35.23,35.22,35.23,6600.0,28.1112,28.1192,28.1112,28.1192,6600.0
2006-02-03 14:20:00,35.23,35.23,35.22,35.22,1400.0,28.1192,28.1192,28.1112,28.1112,1400.0
2006-02-03 14:25:00,35.22,35.23,35.22,35.23,4300.0,28.1112,28.1192,28.1112,28.1192,4300.0
2006-02-03 14:30:00,35.23,35.28,35.23,35.28,6400.0,28.1192,28.1591,28.1192,28.1591,6400.0
2006-02-03 14:35:00,35.3,35.31,35.3,35.31,4700.0,28.1751,28.1831,28.1751,28.1831,4700.0
2006-02-03 14:40:00,35.31,35.33,35.31,35.31,7600.0,28.1831,28.199,28.1831,28.1831,7600.0
2006-02-03 14:45:00,35.3,35.31,35.26,35.31,4200.0,28.1751,28.1831,28.1432,28.1831,4200.0
2006-02-03 14:50:00,35.31,35.31,35.29,35.29,2400.0,28.1831,28.1831,28.1671,28.1671,2400.0
2006-02-03 14:55:00,35.29,35.29,35.28,35.28,9200.0,28.1671,28.1671,28.1591,28.1591,9200.0
2006-02-03 15:00:00,35.28,35.32,35.28,35.29,6800.0,28.1591,28.1911,28.1591,28.1671,6800.0
2006-02-03 15:05:00,35.29,35.38,35.29,35.38,8400.0,28.1671,28.2389,28.1671,28.2389,8400.0
2006-02-03 15:10:00,35.38,35.38,35.32,35.35,6800.0,28.2389,28.2389,28.1911,28.215,6800.0
2006-02-03 15:15:00,35.36,35.36,35.31,35.32,3200.0,28.223,28.223,28.1831,28.1911,3200.0
2006-02-03 15:20:00,35.32,35.32,35.25,35.29,5300.0,28.1911,28.1911,28.1352,28.1671,5300.0
2006-02-03 15:25:00,35.26,35.3,35.25,35.28,13700.0,28.1432,28.1751,28.1352,28.1591,13700.0
2006-02-03 15:30:00,35.28,35.28,35.2,35.21,13900.0,28.1591,28.1591,28.0953,28.1033,13900.0
2006-02-03 15:35:00,35.22,35.25,35.21,35.24,31100.0,28.1112,28.1352,28.1033,28.1272,31100.0
2006-02-03 15:40:00,35.24,35.25,35.23,35.24,15800.0,28.1272,28.1352,28.1192,28.1272,15800.0
2006-02-03 15:45:00,35.24,35.25,35.21,35.24,7100.0,28.1272,28.1352,28.1033,28.1272,7100.0
2006-02-03 15:50:00,35.25,35.25,35.18,35.19,13200.0,28.1352,28.1352,28.0793,28.0873,13200.0
2006-02-03 15:55:00,35.2,35.24,35.19,35.24,10800.0,28.0953,28.1272,28.0873,28.1272,10800.0
2006-02-06 09:30:00,35.09,35.16,35.09,35.13,11000.0,28.0075,28.0634,28.0075,28.0394,11000.0
2006-02-06 09:35:00,35.16,35.3,35.11,35.19,7800.0,28.0634,28.1751,28.0234,28.0873,7800.0
2006-02-06 09:40:00,35.18,35.32,35.18,35.32,8900.0,28.0793,28.1911,28.0793,28.1911,8900.0
2006-02-06 09:45:00,35.34,35.34,35.28,35.28,6200.0,28.207,28.207,28.1591,28.1591,6200.0
2006-02-06 09:50:00,35.26,35.28,35.25,35.26,5200.0,28.1432,28.1591,28.1352,28.1432,5200.0
2006-02-06 09:55:00,35.25,35.28,35.23,35.25,8100.0,28.1352,28.1591,28.1192,28.1352,8100.0
2006-02-06 10:00:00,35.25,35.28,35.23,35.28,5200.0,28.1352,28.1591,28.1192,28.1591,5200.0
2006-02-06 10:05:00,35.28,35.3,35.25,35.26,3100.0,28.1591,28.1751,28.1352,28.1432,3100.0
2006-02-06 10:10:00,35.26,35.28,35.25,35.27,1000.0,28.1432,28.1591,28.1352,28.1512,1000.0
2006-02-06 10:15:00,35.29,35.29,35.23,35.24,4400.0,28.1671,28.1671,28.1192,28.1272,4400.0
2006-02-06 10:20:00,35.23,35.28,35.23,35.27,2100.0,28.1192,28.1591,28.1192,28.1512,2100.0
2006-02-06 10:25:00,35.28,35.28,35.24,35.24,3400.0,28.1591,28.1591,28.1272,28.1272,3400.0
2006-02-06 10:30:00,35.24,35.26,35.23,35.26,2900.0,28.1272,28.1432,28.1192,28.1432,2900.0
2006-02-06 10:35:00,35.23,35.26,35.23,35.26,6400.0,28.1192,28.1432,28.1192,28.1432,6400.0
2006-02-06 10:40:00,35.26,35.29,35.21,35.21,3800.0,28.1432,28.1671,28.1033,28.1033,3800.0
2006-02-06 10:45:00,35.2,35.22,35.18,35.19,3800.0,28.0953,28.1112,28.0793,28.0873,3800.0
2006-02-06 10:50:00,35.19,35.19,35.15,35.15,2000.0,28.0873,28.0873,28.0554,28.0554,2000.0
2006-02-06 10:55:00,35.15,35.15,35.1,35.13,9800.0,28.0554,28.0554,28.0155,28.0394,9800.0
2006-02-06 11:00:00,35.13,35.16,35.13,35.15,2500.0,28.0394,28.0634,28.0394,28.0554,2500.0
2006-02-06 11:05:00,35.16,35.19,35.15,35.19,2800.0,28.0634,28.0873,28.0554,28.0873,2800.0
2006-02-06 11:10:00,35.19,35.22,35.17,35.21,1200.0,28.0873,28.1112,28.0713,28.1033,1200.0
2006-02-06 11:15:00,35.2,35.25,35.2,35.25,2900.0,28.0953,28.1352,28.0953,28.1352,2900.0
2006-02-06 11:20:00,35.25,35.29,35.25,35.29,3500.0,28.1352,28.1671,28.1352,28.1671,3500.0
2006-02-06 11:25:00,35.29,35.29,35.28,35.28,2500.0,28.1671,28.1671,28.1591,28.1591,2500.0
2006-02-06 11:30:00,35.28,35.29,35.21,35.21,4500.0,28.1591,28.1671,28.1033,28.1033,4500.0
2006-02-06 11:35:00,35.22,35.25,35.21,35.21,2100.0,28.1112,28.1352,28.1033,28.1033,2100.0
2006-02-06 11:40:00,35.23,35.23,35.12,35.16,8600.0,28.1192,28.1192,28.0314,28.0634,8600.0
2006-02-06 11:45:00,35.13,35.18,35.13,35.18,4200.0,28.0394,28.0793,28.0394,28.0793,4200.0
2006-02-06 11:50:00,35.2,35.22,35.13,35.13,5000.0,28.0953,28.1112,28.0394,28.0394,5000.0
2006-02-06 11:55:00,35.14,35.17,35.14,35.17,2900.0,28.0474,28.0713,28.0474,28.0713,2900.0
2006-02-06 12:00:00,35.16,35.18,35.12,35.18,8200.0,28.0634,28.0793,28.0314,28.0793,8200.0
2006-02-06 12:05:00,35.16,35.18,35.12,35.16,4900.0,28.0634,28.0793,28.0314,28.0634,4900.0
2006-02-06 12:10:00,35.14,35.15,35.13,35.14,4500.0,28.0474,28.0554,28.0394,28.0474,4500.0
2006-02-06 12:15:00,35.15,35.16,35.09,35.09,4500.0,28.0554,28.0634,28.0075,28.0075,4500.0
2006-02-06 12:20:00,35.1,35.1,35.03,35.06,3300.0,28.0155,28.0155,27.9596,27.9835,3300.0
2006-02-06 12:25:00,35.04,35.04,34.96,34.96,2700.0,27.9676,27.9676,27.9037,27.9037,2700.0
2006-02-06 12:30:00,35.0,35.01,34.97,34.98,3600.0,27.9356,27.9436,27.9117,27.9197,3600.0
2006-02-06 12:35:00,34.98,35.04,34.97,35.03,6100.0,27.9197,27.9676,27.9117,27.9596,6100.0
2006-02-06 12:40:00,35.04,35.04,34.99,35.0,3200.0,27.9676,27.9676,27.9277,27.9356,3200.0
2006-02-06 12:45:00,35.02,35.03,35.01,35.03,1700.0,27.9516,27.9596,27.9436,27.9596,1700.0
2006-02-06 12:50:00,35.04,35.05,35.03,35.05,2900.0,27.9676,27.9756,27.9596,27.9756,2900.0
2006-02-06 12:55:00,35.04,35.07,35.04,35.07,1800.0,27.9676,27.9915,27.9676,27.9915,1800.0
2006-02-06 13:00:00,35.06,35.11,35.05,35.11,2300.0,27.9835,28.0234,27.9756,28.0234,2300.0
2006-02-06 13:05:00,35.09,35.11,35.09,35.1,2800.0,28.0075,28.0234,28.0075,28.0155,2800.0
2006-02-06 13:10:00,35.12,35.12,35.12,35.12,200.0,28.0314,28.0314,28.0314,28.0314,200.0
2006-02-06 13:15:00,35.11,35.15,35.11,35.15,1500.0,28.0234,28.0554,28.0234,28.0554,1500.0
2006-02-06 13:20:00,35.15,35.16,35.13,35.16,9500.0,28.0554,28.0634,28.0394,28.0634,9500.0
2006-02-06 13:25:00,35.15,35.16,35.15,35.15,2600.0,28.0554,28.0634,28.0554,28.0554,2600.0
2006-02-06 13:30:00,35.16,35.22,35.16,35.19,3000.0,28.0634,28.1112,28.0634,28.0873,3000.0
2006-02-06 13:35:00,35.2,35.2,35.17,35.17,3000.0,28.0953,28.0953,28.0713,28.0713,3000.0
2006-02-06 13:40:00,35.2,35.21,35.2,35.2,6000.0,28.0953,28.1033,28.0953,28.0953,6000.0
2006-02-06 13:45:00,35.22,35.3,35.22,35.27,7300.0,28.1112,28.1751,28.1112,28.1512,7300.0
2006-02-06 13:50:00,35.26,35.27,35.19,35.19,4400.0,28.1432,28.1512,28.0873,28.0873,4400.0
2006-02-06 13:55:00,35.19,35.22,35.17,35.18,4000.0,28.0873,28.1112,28.0713,28.0793,4000.0
2006-02-06 14:00:00,35.17,35.17,35.1,35.11,2700.0,28.0713,28.0713,28.0155,28.0234,2700.0
2006-02-06 14:05:00,35.13,35.15,35.12,35.15,1600.0,28.0394,28.0554,28.0314,28.0554,1600.0
2006-02-06 14:10:00,35.13,35.14,35.12,35.14,800.0,28.0394,28.0474,28.0314,28.0474,800.0
2006-02-06 14:15:00,35.15,35.18,35.15,35.18,1300.0,28.0554,28.0793,28.0554,28.0793,1300.0
2006-02-06 14:20:00,35.18,35.19,35.18,35.19,4800.0,28.0793,28.0873,28.0793,28.0873,4800.0
2006-02-06 14:25:00,35.2,35.2,35.19,35.2,3000.0,28.0953,28.0953,28.0873,28.0953,3000.0
2006-02-06 14:30:00,35.19,35.21,35.18,35.21,3400.0,28.0873,28.1033,28.0793,28.1033,3400.0
2006-02-06 14:35:00,35.21,35.22,35.19,35.2,4000.0,28.1033,28.1112,28.0873,28.0953,4000.0
2006-02-06 14:40:00,35.19,35.25,35.19,35.24,2600.0,28.0873,28.1352,28.0873,28.1272,2600.0
2006-02-06 14:45:00,35.25,35.25,35.24,35.24,1100.0,28.1352,28.1352,28.1272,28.1272,1100.0
2006-02-06 14:50:00,35.24,35.26,35.23,35.26,6700.0,28.1272,28.1432,28.1192,28.1432,6700.0
2006-02-06 14:55:00,35.26,35.29,35.26,35.29,3800.0,28.1432,28.1671,28.1432,28.1671,3800.0
2006-02-06 15:00:00,35.29,35.31,35.27,35.31,8900.0,28.1671,28.1831,28.1512,28.1831,8900.0
2006-02-06 15:05:00,35.31,35.34,35.31,35.32,6500.0,28.1831,28.207,28.1831,28.1911,6500.0
2006-02-06 15:10:00,35.32,35.34,35.31,35.34,2400.0,28.1911,28.207,28.1831,28.207,2400.0
2006-02-06 15:15:00,35.34,35.34,35.31,35.31,4900.0,28.207,28.207,28.1831,28.1831,4900.0
2006-02-06 15:20:00,35.31,35.32,35.26,35.27,5200.0,28.1831,28.1911,28.1432,28.1512,5200.0
2006-02-06 15:25:00,35.26,35.27,35.24,35.26,2100.0,28.1432,28.1512,28.1272,28.1432,2100.0
2006-02-06 15:30:00,35.27,35.27,35.15,35.2,24800.0,28.1512,28.1512,28.0554,28.0953,24800.0
2006-02-06 15:35:00,35.23,35.29,35.23,35.27,7400.0,28.1192,28.1671,28.1192,28.1512,7400.0
2006-02-06 15:40:00,35.27,35.37,35.27,35.36,7900.0,28.1512,28.231,28.1512,28.223,7900.0
2006-02-06 15:45:00,35.36,35.4,35.28,35.28,13400.0,28.223,28.2549,28.1591,28.1591,13400.0
2006-02-06 15:50:00,35.29,35.31,35.27,35.28,12000.0,28.1671,28.1831,28.1512,28.1591,12000.0
2006-02-06 15:55:00,35.29,35.35,35.27,35.35,26400.0,28.1671,28.215,28.1512,28.215,26400.0
2006-02-07 09:30:00,35.38,35.44,35.37,35.44,16200.0,28.2389,28.2868,28.231,28.2868,16200.0
2006-02-07 09:35:00,35.4,35.54,35.4,35.5,7500.0,28.2549,28.3667,28.2549,28.3347,7500.0
2006-02-07 09:40:00,35.51,35.74,35.5,35.74,10800.0,28.3427,28.5263,28.3347,28.5263,10800.0
2006-02-07 09:45:00,35.71,35.72,35.68,35.68,18400.0,28.5023,28.5103,28.4784,28.4784,18400.0
2006-02-07 09:50:00,35.62,35.66,35.59,35.59,5200.0,28.4305,28.4624,28.4066,28.4066,5200.0
2006-02-07 09:55:00,35.56,35.6,35.44,35.44,9500.0,28.3826,28.4145,28.2868,28.2868,9500.0
2006-02-07 10:00:00,35.44,35.45,35.35,35.39,6900.0,28.2868,28.2948,28.215,28.2469,6900.0
2006-02-07 10:05:00,35.42,35.45,35.42,35.45,2900.0,28.2709,28.2948,28.2709,28.2948,2900.0
2006-02-07 10:10:00,35.42,35.46,35.42,35.46,2900.0,28.2709,28.3028,28.2709,28.3028,2900.0
2006-02-07 10:15:00,35.47,35.5,35.47,35.5,2900.0,28.3108,28.3347,28.3108,28.3347,2900.0
2006-02-07 10:20:00,35.49,35.52,35.38,35.38,6300.0,28.3267,28.3507,28.2389,28.2389,6300.0
2006-02-07 10:25:00,35.38,35.41,35.38,35.4,4200.0,28.2389,28.2629,28.2389,28.2549,4200.0
2006-02-07 10:30:00,35.38,35.38,35.31,35.36,4200.0,28.2389,28.2389,28.1831,28.223,4200.0
2006-02-07 10:35:00,35.36,35.36,35.32,35.32,5300.0,28.223,28.223,28.1911,28.1911,5300.0
2006-02-07 10:40:00,35.29,35.29,35.17,35.21,9000.0,28.1671,28.1671,28.0713,28.1033,9000.0
2006-02-07 10:45:00,35.21,35.26,35.2,35.26,6300.0,28.1033,28.1432,28.0953,28.1432,6300.0
2006-02-07 10:50:00,35.23,35.23,35.17,35.21,3700.0,28.1192,28.1192,28.0713,28.1033,3700.0
2006-02-07 10:55:00,35.21,35.31,35.21,35.31,3500.0,28.1033,28.1831,28.1033,28.1831,3500.0
2006-02-07 11:00:00,35.31,35.33,35.29,35.32,8600.0,28.1831,28.199,28.1671,28.1911,8600.0
2006-02-07 11:05:00,35.31,35.33,35.28,35.3,4000.0,28.1831,28.199,28.1591,28.1751,4000.0
2006-02-07 11:10:00,35.3,35.34,35.3,35.34,3100.0,28.1751,28.207,28.1751,28.207,3100.0
2006-02-07 11:15:00,35.33,35.37,35.32,35.37,2400.0,28.199,28.231,28.1911,28.231,2400.0
2006-02-07 11:20:00,35.37,35.45,35.36,35.45,4200.0,28.231,28.2948,28.223,28.2948,4200.0
2006-02-07 11:25:00,35.46,35.52,35.46,35.49,3700.0,28.3028,28.3507,28.3028,28.3267,3700.0
2006-02-07 11:30:00,35.48,35.49,35.48,35.49,2500.0,28.3188,28.3267,28.3188,28.3267,2500.0
2006-02-07 11:35:00,35.48,35.48,35.47,35.47,2200.0,28.3188,28.3188,28.3108,28.3108,2200.0
2006-02-07 11:40:00,35.46,35.46,35.4,35.42,3200.0,28.3028,28.3028,28.2549,28.2709,3200.0
2006-02-07 11:45:00,35.42,35.47,35.4,35.43,2900.0,28.2709,28.3108,28.2549,28.2789,2900.0
2006-02-07 11:50:00,35.41,35.41,35.32,35.37,11100.0,28.2629,28.2629,28.1911,28.231,11100.0
2006-02-07 11:55:00,35.37,35.4,35.37,35.4,3600.0,28.231,28.2549,28.231,28.2549,3600.0
2006-02-07 12:00:00,35.38,35.39,35.36,35.36,2400.0,28.2389,28.2469,28.223,28.223,2400.0
2006-02-07 12:05:00,35.36,35.39,35.35,35.36,4500.0,28.223,28.2469,28.215,28.223,4500.0
2006-02-07 12:10:00,35.35,35.36,35.26,35.26,7900.0,28.215,28.223,28.1432,28.1432,7900.0
2006-02-07 12:15:00,35.26,35.26,35.19,35.2,12000.0,28.1432,28.1432,28.0873,28.0953,12000.0
2006-02-07 12:20:00,35.23,35.26,35.17,35.19,6600.0,28.1192,28.1432,28.0713,28.0873,6600.0
2006-02-07 12:25:00,35.18,35.18,35.14,35.14,8000.0,28.0793,28.0793,28.0474,28.0474,8000.0
2006-02-07 12:30:00,35.15,35.19,35.1,35.11,20200.0,28.0554,28.0873,28.0155,28.0234,20200.0
2006-02-07 12:35:00,35.11,35.14,35.08,35.11,13700.0,28.0234,28.0474,27.9995,28.0234,13700.0
2006-02-07 12:40:00,35.12,35.19,35.1,35.16,14500.0,28.0314,28.0873,28.0155,28.0634,14500.0
2006-02-07 12:45:00,35.17,35.18,35.15,35.16,8700.0,28.0713,28.0793,28.0554,28.0634,8700.0
2006-02-07 12:50:00,35.14,35.23,35.14,35.22,5100.0,28.0474,28.1192,28.0474,28.1112,5100.0
2006-02-07 12:55:00,35.23,35.23,35.2,35.2,9000.0,28.1192,28.1192,28.0953,28.0953,9000.0
2006-02-07 13:00:00,35.2,35.21,35.16,35.17,5800.0,28.0953,28.1033,28.0634,28.0713,5800.0
2006-02-07 13:05:00,35.15,35.15,35.08,35.08,8400.0,28.0554,28.0554,27.9995,27.9995,8400.0
2006-02-07 13:10:00,35.07,35.07,34.99,34.99,14700.0,27.9915,27.9915,27.9277,27.9277,14700.0
2006-02-07 13:15:00,34.99,35.0,34.98,34.99,6100.0,27.9277,27.9356,27.9197,27.9277,6100.0
2006-02-07 13:20:00,34.97,34.97,34.92,34.96,11000.0,27.9117,27.9117,27.8718,27.9037,11000.0
2006-02-07 13:25:00,34.94,34.96,34.92,34.92,9200.0,27.8878,27.9037,27.8718,27.8718,9200.0
2006-02-07 13:30:00,34.92,34.92,34.86,34.89,10200.0,27.8718,27.8718,27.8239,27.8478,10200.0
2006-02-07 13:35:00,34.88,34.91,34.87,34.91,7100.0,27.8399,27.8638,27.8319,27.8638,7100.0
2006-02-07 13:40:00,34.9,34.91,34.89,34.9,3800.0,27.8558,27.8638,27.8478,27.8558,3800.0
2006-02-07 13:45:00,34.89,34.98,34.89,34.98,11800.0,27.8478,27.9197,27.8478,27.9197,11800.0
2006-02-07 13:50:00,34.98,35.03,34.98,35.02,23800.0,27.9197,27.9596,27.9197,27.9516,23800.0
2006-02-07 13:55:00,35.03,35.08,35.03,35.08,6200.0,27.9596,27.9995,27.9596,27.9995,6200.0
2006-02-07 14:00:00,35.08,35.09,35.03,35.08,15700.0,27.9995,28.0075,27.9596,27.9995,15700.0
2006-02-07 14:05:00,35.09,35.09,35.06,35.06,14100.0,28.0075,28.0075,27.9835,27.9835,14100.0
2006-02-07 14:10:00,35.05,35.05,34.93,34.97,17500.0,27.9756,27.9756,27.8798,27.9117,17500.0
2006-02-07 14:15:00,34.98,35.0,34.97,35.0,5800.0,27.9197,27.9356,27.9117,27.9356,5800.0
2006-02-07 14:20:00,35.01,35.01,34.95,34.99,5300.0,27.9436,27.9436,27.8957,27.9277,5300.0
2006-02-07 14:25:00,34.99,35.09,34.98,35.08,8700.0,27.9277,28.0075,27.9197,27.9995,8700.0
2006-02-07 14:30:00,35.07,35.07,35.0,35.0,7200.0,27.9915,27.9915,27.9356,27.9356,7200.0
2006-02-07 14:35:00,35.0,35.1,35.0,35.1,21800.0,27.9356,28.0155,27.9356,28.0155,21800.0
2006-02-07 14:40:00,35.1,35.1,35.08,35.1,9000.0,28.0155,28.0155,27.9995,28.0155,9000.0
2006-02-07 14:45:00,35.1,35.11,35.09,35.11,6500.0,28.0155,28.0234,28.0075,28.0234,6500.0
2006-02-07 14:50:00,35.1,35.11,35.02,35.02,10200.0,28.0155,28.0234,27.9516,27.9516,10200.0
2006-02-07 14:55:00,35.02,35.06,35.02,35.05,11200.0,27.9516,27.9835,27.9516,27.9756,11200.0
2006-02-07 15:00:00,35.05,35.05,34.95,34.95,10500.0,27.9756,27.9756,27.8957,27.8957,10500.0
2006-02-07 15:05:00,34.96,34.97,34.94,34.96,9900.0,27.9037,27.9117,27.8878,27.9037,9900.0
2006-02-07 15:10:00,34.96,34.96,34.9,34.95,10500.0,27.9037,27.9037,27.8558,27.8957,10500.0
2006-02-07 15:15:00,34.95,34.97,34.93,34.97,6400.0,27.8957,27.9117,27.8798,27.9117,6400.0
2006-02-07 15:20:00,34.97,35.02,34.95,35.02,18900.0,27.9117,27.9516,27.8957,27.9516,18900.0
2006-02-07 15:25:00,35.02,35.04,35.01,35.01,9300.0,27.9516,27.9676,27.9436,27.9436,9300.0
2006-02-07 15:30:00,35.02,35.02,35.01,35.02,7300.0,27.9516,27.9516,27.9436,27.9516,7300.0
2006-02-07 15:35:00,35.02,35.03,35.0,35.03,15300.0,27.9516,27.9596,27.9356,27.9596,15300.0
2006-02-07 15:40:00,35.02,35.03,35.02,35.02,8800.0,27.9516,27.9596,27.9516,27.9516,8800.0
2006-02-07 15:45:00,35.02,35.03,34.96,34.96,13500.0,27.9516,27.9596,27.9037,27.9037,13500.0
2006-02-07 15:50:00,34.97,35.07,34.94,35.06,40400.0,27.9117,27.9915,27.8878,27.9835,40400.0
2006-02-07 15:55:00,35.07,35.11,35.05,35.1,35400.0,27.9915,28.0234,27.9756,28.0155,35400.0
2006-02-08 09:30:00,35.2,35.2,35.2,35.2,13100.0,28.0953,28.0953,28.0953,28.0953,13100.0
2006-02-08 09:35:00,35.16,35.16,35.07,35.07,11000.0,28.0634,28.0634,27.9915,27.9915,11000.0
2006-02-08 09:40:00,35.07,35.2,35.07,35.17,6600.0,27.9915,28.0953,27.9915,28.0713,6600.0
2006-02-08 09:45:00,35.16,35.19,34.94,34.95,26600.0,28.0634,28.0873,27.8878,27.8957,26600.0
2006-02-08 09:50:00,34.92,35.02,34.85,34.85,16300.0,27.8718,27.9516,27.8159,27.8159,16300.0
2006-02-08 09:55:00,34.85,35.0,34.85,35.0,6300.0,27.8159,27.9356,27.8159,27.9356,6300.0
2006-02-08 10:00:00,35.0,35.02,35.0,35.0,4900.0,27.9356,27.9516,27.9356,27.9356,4900.0
2006-02-08 10:05:00,35.01,35.02,34.98,34.98,5500.0,27.9436,27.9516,27.9197,27.9197,5500.0
2006-02-08 10:10:00,34.98,35.03,34.98,34.99,7700.0,27.9197,27.9596,27.9197,27.9277,7700.0
2006-02-08 10:15:00,34.98,35.02,34.91,34.92,10800.0,27.9197,27.9516,27.8638,27.8718,10800.0
2006-02-08 10:20:00,34.92,35.01,34.92,35.01,5200.0,27.8718,27.9436,27.8718,27.9436,5200.0
2006-02-08 10:25:00,35.01,35.05,35.0,35.01,5100.0,27.9436,27.9756,27.9356,27.9436,5100.0
2006-02-08 10:30:00,35.0,35.0,34.96,35.0,7200.0,27.9356,27.9356,27.9037,27.9356,7200.0
2006-02-08 10:35:00,35.0,35.0,34.9,34.91,4100.0,27.9356,27.9356,27.8558,27.8638,4100.0
2006-02-08 10:40:00,34.92,34.98,34.89,34.9,11000.0,27.8718,27.9197,27.8478,27.8558,11000.0
2006-02-08 10:45:00,34.9,34.92,34.85,34.85,6900.0,27.8558,27.8718,27.8159,27.8159,6900.0
2006-02-08 10:50:00,34.85,34.92,34.83,34.92,8800.0,27.8159,27.8718,27.8,27.8718,8800.0
2006-02-08 10:55:00,34.92,34.95,34.9,34.95,3200.0,27.8718,27.8957,27.8558,27.8957,3200.0
2006-02-08 11:00:00,34.92,34.95,34.92,34.92,4200.0,27.8718,27.8957,27.8718,27.8718,4200.0
2006-02-08 11:05:00,34.92,34.95,34.88,34.95,5300.0,27.8718,27.8957,27.8399,27.8957,5300.0
2006-02-08 11:10:00,34.95,34.96,34.95,34.96,5600.0,27.8957,27.9037,27.8957,27.9037,5600.0
2006-02-08 11:15:00,34.95,34.96,34.93,34.93,6900.0,27.8957,27.9037,27.8798,27.8798,6900.0
2006-02-08 11:20:00,34.94,34.94,34.93,34.94,2800.0,27.8878,27.8878,27.8798,27.8878,2800.0
2006-02-08 11:25:00,34.94,34.94,34.91,34.91,3400.0,27.8878,27.8878,27.8638,27.8638,3400.0
2006-02-08 11:30:00,34.9,34.91,34.9,34.91,5100.0,27.8558,27.8638,27.8558,27.8638,5100.0
2006-02-08 11:35:00,34.9,34.91,34.9,34.9,2200.0,27.8558,27.8638,27.8558,27.8558,2200.0
2006-02-08 11:40:00,34.91,34.96,34.91,34.96,6300.0,27.8638,27.9037,27.8638,27.9037,6300.0
2006-02-08 11:45:00,34.96,34.97,34.95,34.96,8100.0,27.9037,27.9117,27.8957,27.9037,8100.0
2006-02-08 11:50:00,34.96,34.98,34.96,34.98,3600.0,27.9037,27.9197,27.9037,27.9197,3600.0
2006-02-08 11:55:00,34.98,34.98,34.95,34.96,2500.0,27.9197,27.9197,27.8957,27.9037,2500.0
2006-02-08 12:00:00,34.95,35.0,34.95,35.0,15900.0,27.8957,27.9356,27.8957,27.9356,15900.0
2006-02-08 12:05:00,35.0,35.01,35.0,35.01,2200.0,27.9356,27.9436,27.9356,27.9436,2200.0
2006-02-08 12:10:00,35.01,35.01,35.0,35.0,2800.0,27.9436,27.9436,27.9356,27.9356,2800.0
2006-02-08 12:15:00,35.0,35.0,34.97,34.97,4400.0,27.9356,27.9356,27.9117,27.9117,4400.0
2006-02-08 12:20:00,34.99,35.02,34.98,35.02,3500.0,27.9277,27.9516,27.9197,27.9516,3500.0
2006-02-08 12:25:00,35.01,35.03,35.0,35.03,3000.0,27.9436,27.9596,27.9356,27.9596,3000.0
2006-02-08 12:30:00,35.03,35.03,35.02,35.03,1800.0,27.9596,27.9596,27.9516,27.9596,1800.0
2006-02-08 12:35:00,35.03,35.03,35.02,35.03,2500.0,27.9596,27.9596,27.9516,27.9596,2500.0
2006-02-08 12:40:00,35.03,35.05,35.03,35.05,2900.0,27.9596,27.9756,27.9596,27.9756,2900.0
2006-02-08 12:45:00,35.05,35.06,35.05,35.06,3200.0,27.9756,27.9835,27.9756,27.9835,3200.0
2006-02-08 12:50:00,35.05,35.06,35.04,35.05,4000.0,27.9756,27.9835,27.9676,27.9756,4000.0
2006-02-08 12:55:00,35.05,35.05,35.04,35.05,600.0,27.9756,27.9756,27.9676,27.9756,600.0
2006-02-08 13:00:00,35.04,35.05,35.04,35.04,2400.0,27.9676,27.9756,27.9676,27.9676,2400.0
2006-02-08 13:05:00,35.05,35.05,35.04,35.05,1400.0,27.9756,27.9756,27.9676,27.9756,1400.0
2006-02-08 13:10:00,35.05,35.05,34.96,34.96,11500.0,27.9756,27.9756,27.9037,27.9037,11500.0
2006-02-08 13:15:00,34.96,34.96,34.95,34.95,2900.0,27.9037,27.9037,27.8957,27.8957,2900.0
2006-02-08 13:20:00,34.95,34.95,34.9,34.9,2800.0,27.8957,27.8957,27.8558,27.8558,2800.0
2006-02-08 13:25:00,34.9,34.92,34.9,34.91,2600.0,27.8558,27.8718,27.8558,27.8638,2600.0
2006-02-08 13:30:00,34.91,34.94,34.9,34.92,4000.0,27.8638,27.8878,27.8558,27.8718,4000.0
2006-02-08 13:35:00,34.93,34.96,34.91,34.96,3700.0,27.8798,27.9037,27.8638,27.9037,3700.0
2006-02-08 13:40:00,34.97,34.98,34.97,34.97,4600.0,27.9117,27.9197,27.9117,27.9117,4600.0
2006-02-08 13:45:00,34.97,34.99,34.96,34.98,2900.0,27.9117,27.9277,27.9037,27.9197,2900.0
2006-02-08 13:50:00,34.97,34.98,34.97,34.98,4200.0,27.9117,27.9197,27.9117,27.9197,4200.0
2006-02-08 13:55:00,34.98,34.99,34.98,34.99,2200.0,27.9197,27.9277,27.9197,27.9277,2200.0
2006-02-08 14:00:00,34.99,35.0,34.98,35.0,7500.0,27.9277,27.9356,27.9197,27.9356,7500.0
2006-02-08 14:05:00,35.0,35.0,34.98,34.98,4200.0,27.9356,27.9356,27.9197,27.9197,4200.0
2006-02-08 14:10:00,34.98,34.98,34.96,34.96,3400.0,27.9197,27.9197,27.9037,27.9037,3400.0
2006-02-08 14:15:00,34.96,34.97,34.96,34.96,2000.0,27.9037,27.9117,27.9037,27.9037,2000.0
2006-02-08 14:20:00,34.96,34.98,34.96,34.98,5200.0,27.9037,27.9197,27.9037,27.9197,5200.0
2006-02-08 14:25:00,34.98,35.0,34.97,34.98,4300.0,27.9197,27.9356,27.9117,27.9197,4300.0
2006-02-08 14:30:00,34.98,35.0,34.98,34.98,7500.0,27.9197,27.9356,27.9197,27.9197,7500.0
2006-02-08 14:35:00,34.97,34.99,34.97,34.98,2500.0,27.9117,27.9277,27.9117,27.9197,2500.0
2006-02-08 14:40:00,34.99,35.0,34.97,34.98,10300.0,27.9277,27.9356,27.9117,27.9197,10300.0
2006-02-08 14:45:00,34.98,35.0,34.98,35.0,5300.0,27.9197,27.9356,27.9197,27.9356,5300.0
2006-02-08 14:50:00,34.99,35.0,34.99,34.99,3700.0,27.9277,27.9356,27.9277,27.9277,3700.0
2006-02-08 14:55:00,34.99,35.0,34.99,34.99,3600.0,27.9277,27.9356,27.9277,27.9277,3600.0
2006-02-08 15:00:00,35.0,35.0,34.97,35.0,13900.0,27.9356,27.9356,27.9117,27.9356,13900.0
2006-02-08 15:05:00,35.01,35.11,35.01,35.1,11000.0,27.9436,28.0234,27.9436,28.0155,11000.0
2006-02-08 15:10:00,35.1,35.11,35.1,35.11,6300.0,28.0155,28.0234,28.0155,28.0234,6300.0
2006-02-08 15:15:00,35.12,35.16,35.12,35.16,9300.0,28.0314,28.0634,28.0314,28.0634,9300.0
2006-02-08 15:20:00,35.15,35.16,35.08,35.08,15900.0,28.0554,28.0634,27.9995,27.9995,15900.0
2006-02-08 15:25:00,35.08,35.08,35.04,35.04,7400.0,27.9995,27.9995,27.9676,27.9676,7400.0
2006-02-08 15:30:00,35.04,35.06,35.04,35.06,10500.0,27.9676,27.9835,27.9676,27.9835,10500.0
2006-02-08 15:35:00,35.06,35.08,35.06,35.07,10300.0,27.9835,27.9995,27.9835,27.9915,10300.0
2006-02-08 15:40:00,35.06,35.07,35.05,35.06,10700.0,27.9835,27.9915,27.9756,27.9835,10700.0
2006-02-08 15:45:00,35.06,35.06,35.05,35.06,9000.0,27.9835,27.9835,27.9756,27.9835,9000.0
2006-02-08 15:50:00,35.05,35.06,35.05,35.06,9900.0,27.9756,27.9835,27.9756,27.9835,9900.0
2006-02-08 15:55:00,35.06,35.06,35.03,35.05,18100.0,27.9835,27.9835,27.9596,27.9756,18100.0
2006-02-09 09:30:00,34.85,34.85,34.85,34.85,18900.0,27.8159,27.8159,27.8159,27.8159,18900.0
2006-02-09 09:35:00,34.85,35.12,34.84,35.12,21100.0,27.8159,28.0314,27.8079,28.0314,21100.0
2006-02-09 09:40:00,35.18,35.18,34.97,35.0,6100.0,28.0793,28.0793,27.9117,27.9356,6100.0
2006-02-09 09:45:00,35.02,35.12,35.0,35.07,4600.0,27.9516,28.0314,27.9356,27.9915,4600.0
2006-02-09 09:50:00,35.05,35.15,34.99,35.01,7500.0,27.9756,28.0554,27.9277,27.9436,7500.0
2006-02-09 09:55:00,35.0,35.07,35.0,35.07,6000.0,27.9356,27.9915,27.9356,27.9915,6000.0
2006-02-09 10:00:00,35.06,35.09,35.0,35.04,6500.0,27.9835,28.0075,27.9356,27.9676,6500.0
2006-02-09 10:05:00,35.07,35.18,35.07,35.18,3600.0,27.9915,28.0793,27.9915,28.0793,3600.0
2006-02-09 10:10:00,35.16,35.19,35.11,35.13,6600.0,28.0634,28.0873,28.0234,28.0394,6600.0
2006-02-09 10:15:00,35.13,35.23,35.11,35.22,7100.0,28.0394,28.1192,28.0234,28.1112,7100.0
2006-02-09 10:20:00,35.21,35.21,35.14,35.14,5200.0,28.1033,28.1033,28.0474,28.0474,5200.0
2006-02-09 10:25:00,35.14,35.18,35.13,35.18,4000.0,28.0474,28.0793,28.0394,28.0793,4000.0
2006-02-09 10:30:00,35.19,35.23,35.15,35.21,8900.0,28.0873,28.1192,28.0554,28.1033,8900.0
2006-02-09 10:35:00,35.21,35.3,35.21,35.29,8500.0,28.1033,28.1751,28.1033,28.1671,8500.0
2006-02-09 10:40:00,35.26,35.36,35.26,35.32,11600.0,28.1432,28.223,28.1432,28.1911,11600.0
2006-02-09 10:45:00,35.28,35.29,35.27,35.28,6600.0,28.1591,28.1671,28.1512,28.1591,6600.0
2006-02-09 10:50:00,35.28,35.36,35.27,35.33,12800.0,28.1591,28.223,28.1512,28.199,12800.0
2006-02-09 10:55:00,35.33,35.35,35.28,35.28,11400.0,28.199,28.215,28.1591,28.1591,11400.0
2006-02-09 11:00:00,35.29,35.29,35.25,35.26,6900.0,28.1671,28.1671,28.1352,28.1432,6900.0
2006-02-09 11:05:00,35.25,35.25,35.18,35.19,9400.0,28.1352,28.1352,28.0793,28.0873,9400.0
2006-02-09 11:10:00,35.18,35.19,35.16,35.18,4800.0,28.0793,28.0873,28.0634,28.0793,4800.0
2006-02-09 11:15:00,35.21,35.28,35.21,35.28,7900.0,28.1033,28.1591,28.1033,28.1591,7900.0
2006-02-09 11:20:00,35.29,35.38,35.28,35.38,4600.0,28.1671,28.2389,28.1591,28.2389,4600.0
2006-02-09 11:25:00,35.34,35.47,35.34,35.44,4900.0,28.207,28.3108,28.207,28.2868,4900.0
2006-02-09 11:30:00,35.44,35.47,35.44,35.47,3900.0,28.2868,28.3108,28.2868,28.3108,3900.0
2006-02-09 11:35:00,35.48,35.48,35.45,35.45,8300.0,28.3188,28.3188,28.2948,28.2948,8300.0
2006-02-09 11:40:00,35.46,35.46,35.22,35.22,17200.0,28.3028,28.3028,28.1112,28.1112,17200.0
2006-02-09 11:45:00,35.22,35.22,35.17,35.18,7100.0,28.1112,28.1112,28.0713,28.0793,7100.0
2006-02-09 11:50:00,35.2,35.28,35.2,35.28,5800.0,28.0953,28.1591,28.0953,28.1591,5800.0
2006-02-09 11:55:00,35.27,35.31,35.27,35.31,3900.0,28.1512,28.1831,28.1512,28.1831,3900.0
2006-02-09 12:00:00,35.31,35.33,35.28,35.29,4100.0,28.1831,28.199,28.1591,28.1671,4100.0
2006-02-09 12:05:00,35.29,35.31,35.28,35.31,1500.0,28.1671,28.1831,28.1591,28.1831,1500.0
2006-02-09 12:10:00,35.31,35.36,35.3,35.36,2400.0,28.1831,28.223,28.1751,28.223,2400.0
2006-02-09 12:15:00,35.37,35.39,35.37,35.38,1700.0,28.231,28.2469,28.231,28.2389,1700.0
2006-02-09 12:20:00,35.38,35.44,35.38,35.44,7100.0,28.2389,28.2868,28.2389,28.2868,7100.0
2006-02-09 12:25:00,35.46,35.47,35.43,35.43,4200.0,28.3028,28.3108,28.2789,28.2789,4200.0
2006-02-09 12:30:00,35.44,35.44,35.35,35.35,3600.0,28.2868,28.2868,28.215,28.215,3600.0
2006-02-09 12:35:00,35.36,35.41,35.34,35.41,6400.0,28.223,28.2629,28.207,28.2629,6400.0
2006-02-09 12:40:00,35.45,35.46,35.4,35.4,2600.0,28.2948,28.3028,28.2549,28.2549,2600.0
2006-02-09 12:45:00,35.44,35.45,35.44,35.44,2800.0,28.2868,28.2948,28.2868,28.2868,2800.0
2006-02-09 12:50:00,35.44,35.45,35.44,35.44,3600.0,28.2868,28.2948,28.2868,28.2868,3600.0
2006-02-09 12:55:00,35.45,35.45,35.42,35.42,2900.0,28.2948,28.2948,28.2709,28.2709,2900.0
2006-02-09 13:00:00,35.42,35.43,35.36,35.36,5800.0,28.2709,28.2789,28.223,28.223,5800.0
2006-02-09 13:05:00,35.39,35.39,35.33,35.33,1800.0,28.2469,28.2469,28.199,28.199,1800.0
2006-02-09 13:10:00,35.36,35.43,35.36,35.42,3600.0,28.223,28.2789,28.223,28.2709,3600.0
2006-02-09 13:15:00,35.43,35.45,35.39,35.39,3400.0,28.2789,28.2948,28.2469,28.2469,3400.0
2006-02-09 13:20:00,35.4,35.4,35.36,35.36,1700.0,28.2549,28.2549,28.223,28.223,1700.0
2006-02-09 13:25:00,35.36,35.38,35.33,35.33,4600.0,28.223,28.2389,28.199,28.199,4600.0
2006-02-09 13:30:00,35.33,35.34,35.27,35.27,6400.0,28.199,28.207,28.1512,28.1512,6400.0
2006-02-09 13:35:00,35.27,35.29,35.25,35.28,5600.0,28.1512,28.1671,28.1352,28.1591,5600.0
2006-02-09 13:40:00,35.27,35.31,35.27,35.29,4700.0,28.1512,28.1831,28.1512,28.1671,4700.0
2006-02-09 13:45:00,35.28,35.31,35.27,35.28,4900.0,28.1591,28.1831,28.1512,28.1591,4900.0
2006-02-09 13:50:00,35.28,35.33,35.27,35.31,6700.0,28.1591,28.199,28.1512,28.1831,6700.0
2006-02-09 13:55:00,35.32,35.32,35.31,35.31,3800.0,28.1911,28.1911,28.1831,28.1831,3800.0
2006-02-09 14:00:00,35.32,35.35,35.31,35.32,13400.0,28.1911,28.215,28.1831,28.1911,13400.0
2006-02-09 14:05:00,35.32,35.32,35.26,35.27,9300.0,28.1911,28.1911,28.1432,28.1512,9300.0
2006-02-09 14:10:00,35.26,35.26,35.22,35.24,9900.0,28.1432,28.1432,28.1112,28.1272,9900.0
2006-02-09 14:15:00,35.24,35.31,35.24,35.31,7500.0,28.1272,28.1831,28.1272,28.1831,7500.0
2006-02-09 14:20:00,35.31,35.31,35.3,35.31,7300.0,28.1831,28.1831,28.1751,28.1831,7300.0
2006-02-09 14:25:00,35.31,35.36,35.31,35.35,10400.0,28.1831,28.223,28.1831,28.215,10400.0
2006-02-09 14:30:00,35.35,35.39,35.35,35.38,12900.0,28.215,28.2469,28.215,28.2389,12900.0
2006-02-09 14:35:00,35.37,35.37,35.36,35.37,9600.0,28.231,28.231,28.223,28.231,9600.0
2006-02-09 14:40:00,35.37,35.41,35.36,35.41,5200.0,28.231,28.2629,28.223,28.2629,5200.0
2006-02-09 14:45:00,35.41,35.41,35.36,35.36,10200.0,28.2629,28.2629,28.223,28.223,10200.0
2006-02-09 14:50:00,35.38,35.41,35.37,35.41,8700.0,28.2389,28.2629,28.231,28.2629,8700.0
2006-02-09 14:55:00,35.41,35.41,35.33,35.33,9000.0,28.2629,28.2629,28.199,28.199,9000.0
2006-02-09 15:00:00,35.33,35.34,35.29,35.29,12600.0,28.199,28.207,28.1671,28.1671,12600.0
2006-02-09 15:05:00,35.29,35.29,35.28,35.28,14700.0,28.1671,28.1671,28.1591,28.1591,14700.0
2006-02-09 15:10:00,35.28,35.3,35.25,35.3,7300.0,28.1591,28.1751,28.1352,28.1751,7300.0
2006-02-09 15:15:00,35.3,35.34,35.3,35.32,13800.0,28.1751,28.207,28.1751,28.1911,13800.0
2006-02-09 15:20:00,35.31,35.33,35.31,35.32,11500.0,28.1831,28.199,28.1831,28.1911,11500.0
2006-02-09 15:25:00,35.33,35.35,35.32,35.35,23800.0,28.199,28.215,28.1911,28.215,23800.0
2006-02-09 15:30:00,35.35,35.35,35.24,35.27,14100.0,28.215,28.215,28.1272,28.1512,14100.0
2006-02-09 15:35:00,35.24,35.24,35.09,35.12,14900.0,28.1272,28.1272,28.0075,28.0314,14900.0
2006-02-09 15:40:00,35.12,35.12,35.04,35.06,12300.0,28.0314,28.0314,27.9676,27.9835,12300.0
2006-02-09 15:45:00,35.05,35.14,35.04,35.1,15200.0,27.9756,28.0474,27.9676,28.0155,15200.0
2006-02-09 15:50:00,35.09,35.14,35.08,35.09,12400.0,28.0075,28.0474,27.9995,28.0075,12400.0
2006-02-09 15:55:00,35.09,35.09,35.03,35.04,28600.0,28.0075,28.0075,27.9596,27.9676,28600.0
2006-02-10 09:30:00,34.8,34.81,34.43,34.51,77200.0,27.776,27.784,27.4807,27.5445,77200.0
2006-02-10 09:35:00,34.51,34.69,34.5,34.69,7600.0,27.5445,27.6882,27.5366,27.6882,7600.0
2006-02-10 09:40:00,34.62,34.69,34.35,34.52,26600.0,27.6323,27.6882,27.4168,27.5525,26600.0
2006-02-10 09:45:00,34.52,34.65,34.48,34.59,10400.0,27.5525,27.6563,27.5206,27.6084,10400.0
2006-02-10 09:50:00,34.6,34.75,34.53,34.75,11700.0,27.6164,27.7361,27.5605,27.7361,11700.0
2006-02-10 09:55:00,34.8,35.8,34.73,34.86,22000.0,27.776,28.5742,27.7201,27.8239,22000.0
2006-02-10 10:00:00,34.86,34.88,34.82,34.82,12000.0,27.8239,27.8399,27.792,27.792,12000.0
2006-02-10 10:05:00,34.82,34.82,34.74,34.77,13000.0,27.792,27.792,27.7281,27.7521,13000.0
2006-02-10 10:10:00,34.76,34.76,34.66,34.66,10100.0,27.7441,27.7441,27.6643,27.6643,10100.0
2006-02-10 10:15:00,34.66,34.67,34.63,34.64,2700.0,27.6643,27.6723,27.6403,27.6483,2700.0
2006-02-10 10:20:00,34.62,34.69,34.6,34.68,10400.0,27.6323,27.6882,27.6164,27.6802,10400.0
2006-02-10 10:25:00,34.66,34.68,34.57,34.58,8900.0,27.6643,27.6802,27.5924,27.6004,8900.0
2006-02-10 10:30:00,34.58,34.58,34.52,34.53,5400.0,27.6004,27.6004,27.5525,27.5605,5400.0
2006-02-10 10:35:00,34.53,34.53,34.31,34.37,19700.0,27.5605,27.5605,27.3849,27.4328,19700.0
2006-02-10 10:40:00,34.37,34.37,34.2,34.2,15300.0,27.4328,27.4328,27.2971,27.2971,15300.0
2006-02-10 10:45:00,34.21,34.25,34.21,34.25,8600.0,27.3051,27.337,27.3051,27.337,8600.0
2006-02-10 10:50:00,34.27,34.52,34.27,34.5,9600.0,27.353,27.5525,27.353,27.5366,9600.0
2006-02-10 10:55:00,34.5,34.5,34.34,34.35,11100.0,27.5366,27.5366,27.4089,27.4168,11100.0
2006-02-10 11:00:00,34.35,34.38,34.24,34.28,9100.0,27.4168,27.4408,27.329,27.361,9100.0
2006-02-10 11:05:00,34.25,34.33,34.23,34.33,15600.0,27.337,27.4009,27.3211,27.4009,15600.0
2006-02-10 11:10:00,34.34,34.4,34.34,34.35,8200.0,27.4089,27.4568,27.4089,27.4168,8200.0
2006-02-10 11:15:00,34.36,34.4,34.36,34.36,5000.0,27.4248,27.4568,27.4248,27.4248,5000.0
2006-02-10 11:20:00,34.36,34.47,34.36,34.47,7300.0,27.4248,27.5126,27.4248,27.5126,7300.0
2006-02-10 11:25:00,34.5,34.5,34.41,34.41,3800.0,27.5366,27.5366,27.4647,27.4647,3800.0
2006-02-10 11:30:00,34.41,34.45,34.35,34.39,6300.0,27.4647,27.4967,27.4168,27.4488,6300.0
2006-02-10 11:35:00,34.39,34.42,34.37,34.42,9200.0,27.4488,27.4727,27.4328,27.4727,9200.0
2006-02-10 11:40:00,34.43,34.47,34.43,34.47,3000.0,27.4807,27.5126,27.4807,27.5126,3000.0
2006-02-10 11:45:00,34.47,34.5,34.46,34.47,3700.0,27.5126,27.5366,27.5046,27.5126,3700.0
2006-02-10 11:50:00,34.47,34.49,34.44,34.47,6400.0,27.5126,27.5286,27.4887,27.5126,6400.0
2006-02-10 11:55:00,34.47,34.49,34.45,34.46,3400.0,27.5126,27.5286,27.4967,27.5046,3400.0
2006-02-10 12:00:00,34.46,34.49,34.45,34.49,2800.0,27.5046,27.5286,27.4967,27.5286,2800.0
2006-02-10 12:05:00,34.49,34.54,34.49,34.54,7500.0,27.5286,27.5685,27.5286,27.5685,7500.0
2006-02-10 12:10:00,34.54,34.58,34.53,34.54,6600.0,27.5685,27.6004,27.5605,27.5685,6600.0
2006-02-10 12:15:00,34.55,34.55,34.53,34.54,1800.0,27.5765,27.5765,27.5605,27.5685,1800.0
2006-02-10 12:20:00,34.54,34.58,34.53,34.55,3600.0,27.5685,27.6004,27.5605,27.5765,3600.0
2006-02-10 12:25:00,34.54,34.55,34.48,34.49,6000.0,27.5685,27.5765,27.5206,27.5286,6000.0
2006-02-10 12:30:00,34.5,34.5,34.48,34.49,4200.0,27.5366,27.5366,27.5206,27.5286,4200.0
2006-02-10 12:35:00,34.49,34.53,34.48,34.51,9800.0,27.5286,27.5605,27.5206,27.5445,9800.0
2006-02-10 12:40:00,34.52,34.54,34.49,34.5,5500.0,27.5525,27.5685,27.5286,27.5366,5500.0
2006-02-10 12:45:00,34.5,34.5,34.44,34.44,4500.0,27.5366,27.5366,27.4887,27.4887,4500.0
2006-02-10 12:50:00,34.44,34.46,34.44,34.46,6200.0,27.4887,27.5046,27.4887,27.5046,6200.0
2006-02-10 12:55:00,34.46,34.47,34.45,34.47,4300.0,27.5046,27.5126,27.4967,27.5126,4300.0
2006-02-10 13:00:00,34.47,34.47,34.42,34.43,8800.0,27.5126,27.5126,27.4727,27.4807,8800.0
2006-02-10 13:05:00,34.42,34.42,34.4,34.4,11000.0,27.4727,27.4727,27.4568,27.4568,11000.0
2006-02-10 13:10:00,34.4,34.41,34.37,34.37,5600.0,27.4568,27.4647,27.4328,27.4328,5600.0
2006-02-10 13:15:00,34.37,34.38,34.36,34.36,4900.0,27.4328,27.4408,27.4248,27.4248,4900.0
2006-02-10 13:20:00,34.36,34.36,34.29,34.29,5800.0,27.4248,27.4248,27.369,27.369,5800.0
2006-02-10 13:25:00,34.29,34.29,34.25,34.26,11100.0,27.369,27.369,27.337,27.345,11100.0
2006-02-10 13:30:00,34.27,34.3,34.25,34.3,13400.0,27.353,27.3769,27.337,27.3769,13400.0
2006-02-10 13:35:00,34.3,34.33,34.29,34.29,21300.0,27.3769,27.4009,27.369,27.369,21300.0
2006-02-10 13:40:00,34.29,34.3,34.24,34.3,20000.0,27.369,27.3769,27.329,27.3769,20000.0
2006-02-10 13:45:00,34.3,34.4,34.3,34.4,15100.0,27.3769,27.4568,27.3769,27.4568,15100.0
2006-02-10 13:50:00,34.39,34.44,34.39,34.39,11900.0,27.4488,27.4887,27.4488,27.4488,11900.0
2006-02-10 13:55:00,34.4,34.4,34.38,34.4,15600.0,27.4568,27.4568,27.4408,27.4568,15600.0
2006-02-10 14:00:00,34.4,34.43,34.39,34.43,11600.0,27.4568,27.4807,27.4488,27.4807,11600.0
2006-02-10 14:05:00,34.41,34.54,34.41,34.49,20400.0,27.4647,27.5685,27.4647,27.5286,20400.0
2006-02-10 14:10:00,34.49,34.5,34.4,34.4,47300.0,27.5286,27.5366,27.4568,27.4568,47300.0
2006-02-10 14:15:00,34.4,34.41,34.39,34.4,8000.0,27.4568,27.4647,27.4488,27.4568,8000.0
2006-02-10 14:20:00,34.4,34.4,34.34,34.38,12100.0,27.4568,27.4568,27.4089,27.4408,12100.0
2006-02-10 14:25:00,34.37,34.45,34.37,34.42,9800.0,27.4328,27.4967,27.4328,27.4727,9800.0
2006-02-10 14:30:00,34.41,34.5,34.39,34.5,8200.0,27.4647,27.5366,27.4488,27.5366,8200.0
2006-02-10 14:35:00,34.5,34.53,34.46,34.51,21200.0,27.5366,27.5605,27.5046,27.5445,21200.0
2006-02-10 14:40:00,34.51,34.51,34.47,34.49,16500.0,27.5445,27.5445,27.5126,27.5286,16500.0
2006-02-10 14:45:00,34.49,34.56,34.49,34.56,13700.0,27.5286,27.5845,27.5286,27.5845,13700.0
2006-02-10 14:50:00,34.58,34.65,34.58,34.64,7800.0,27.6004,27.6563,27.6004,27.6483,7800.0
2006-02-10 14:55:00,34.64,34.72,34.64,34.72,7100.0,27.6483,27.7122,27.6483,27.7122,7100.0
2006-02-10 15:00:00,34.72,34.81,34.72,34.8,13300.0,27.7122,27.784,27.7122,27.776,13300.0
2006-02-10 15:05:00,34.8,34.86,34.79,34.84,10000.0,27.776,27.8239,27.768,27.8079,10000.0
2006-02-10 15:10:00,34.87,34.87,34.82,34.85,10800.0,27.8319,27.8319,27.792,27.8159,10800.0
2006-02-10 15:15:00,34.85,34.86,34.83,34.84,8700.0,27.8159,27.8239,27.8,27.8079,8700.0
2006-02-10 15:20:00,34.84,34.84,34.79,34.82,24400.0,27.8079,27.8079,27.768,27.792,24400.0
2006-02-10 15:25:00,34.81,34.81,34.77,34.77,10500.0,27.784,27.784,27.7521,27.7521,10500.0
2006-02-10 15:30:00,34.77,34.78,34.75,34.78,13900.0,27.7521,27.7601,27.7361,27.7601,13900.0
2006-02-10 15:35:00,34.78,34.78,34.74,34.74,13400.0,27.7601,27.7601,27.7281,27.7281,13400.0
2006-02-10 15:40:00,34.75,34.75,34.72,34.72,21400.0,27.7361,27.7361,27.7122,27.7122,21400.0
2006-02-10 15:45:00,34.7,34.71,34.6,34.61,29200.0,27.6962,27.7042,27.6164,27.6244,29200.0
2006-02-10 15:50:00,34.6,34.6,34.56,34.56,35000.0,27.6164,27.6164,27.5845,27.5845,35000.0
2006-02-10 15:55:00,34.57,34.71,34.56,34.6,39900.0,27.5924,27.7042,27.5845,27.6164,39900.0
2006-02-13 09:30:00,34.38,34.38,34.3,34.3,13100.0,27.4408,27.4408,27.3769,27.3769,13100.0
2006-02-13 09:35:00,34.34,34.35,34.3,34.33,10200.0,27.4089,27.4168,27.3769,27.4009,10200.0
2006-02-13 09:40:00,34.3,34.31,34.25,34.31,16500.0,27.3769,27.3849,27.337,27.3849,16500.0
2006-02-13 09:45:00,34.26,34.26,34.17,34.18,18100.0,27.345,27.345,27.2732,27.2812,18100.0
2006-02-13 09:50:00,34.2,34.27,34.19,34.25,7200.0,27.2971,27.353,27.2891,27.337,7200.0
2006-02-13 09:55:00,34.24,34.26,34.17,34.23,7200.0,27.329,27.345,27.2732,27.3211,7200.0
2006-02-13 10:00:00,34.2,34.21,34.15,34.15,7700.0,27.2971,27.3051,27.2572,27.2572,7700.0
2006-02-13 10:05:00,34.16,34.19,34.13,34.19,6000.0,27.2652,27.2891,27.2412,27.2891,6000.0
2006-02-13 10:10:00,34.18,34.19,34.16,34.16,5400.0,27.2812,27.2891,27.2652,27.2652,5400.0
2006-02-13 10:15:00,34.16,34.16,34.11,34.12,10100.0,27.2652,27.2652,27.2253,27.2333,10100.0
2006-02-13 10:20:00,34.11,34.13,34.07,34.11,14400.0,27.2253,27.2412,27.1934,27.2253,14400.0
2006-02-13 10:25:00,34.11,34.11,34.05,34.06,16700.0,27.2253,27.2253,27.1774,27.1854,16700.0
2006-02-13 10:30:00,34.05,34.05,34.02,34.02,13100.0,27.1774,27.1774,27.1534,27.1534,13100.0
2006-02-13 10:35:00,34.02,34.04,34.01,34.01,9900.0,27.1534,27.1694,27.1455,27.1455,9900.0
2006-02-13 10:40:00,34.0,34.0,33.94,33.95,14600.0,27.1375,27.1375,27.0896,27.0976,14600.0
2006-02-13 10:45:00,33.95,33.99,33.95,33.99,6300.0,27.0976,27.1295,27.0976,27.1295,6300.0
2006-02-13 10:50:00,33.99,34.02,33.97,34.01,11500.0,27.1295,27.1534,27.1135,27.1455,11500.0
2006-02-13 10:55:00,34.02,34.02,33.95,33.95,11900.0,27.1534,27.1534,27.0976,27.0976,11900.0
2006-02-13 11:00:00,33.95,33.96,33.87,33.89,12200.0,27.0976,27.1056,27.0337,27.0497,12200.0
2006-02-13 11:05:00,33.88,33.89,33.87,33.88,11200.0,27.0417,27.0497,27.0337,27.0417,11200.0
2006-02-13 11:10:00,33.88,33.89,33.82,33.84,6700.0,27.0417,27.0497,26.9938,27.0098,6700.0
2006-02-13 11:15:00,33.83,33.83,33.73,33.74,23000.0,27.0018,27.0018,26.922,26.93,23000.0
2006-02-13 11:20:00,33.73,33.75,33.69,33.7,11400.0,26.922,26.9379,26.8901,26.898,11400.0
2006-02-13 11:25:00,33.7,33.7,33.64,33.66,9000.0,26.898,26.898,26.8501,26.8661,9000.0
2006-02-13 11:30:00,33.66,33.7,33.66,33.69,12200.0,26.8661,26.898,26.8661,26.8901,12200.0
2006-02-13 11:35:00,33.69,33.71,33.67,33.68,7200.0,26.8901,26.906,26.8741,26.8821,7200.0
2006-02-13 11:40:00,33.68,33.76,33.68,33.76,11400.0,26.8821,26.9459,26.8821,26.9459,11400.0
2006-02-13 11:45:00,33.76,33.79,33.76,33.79,9800.0,26.9459,26.9699,26.9459,26.9699,9800.0
2006-02-13 11:50:00,33.79,33.84,33.78,33.84,8500.0,26.9699,27.0098,26.9619,27.0098,8500.0
2006-02-13 11:55:00,33.84,33.84,33.79,33.81,9600.0,27.0098,27.0098,26.9699,26.9858,9600.0
2006-02-13 12:00:00,33.81,33.84,33.81,33.83,5300.0,26.9858,27.0098,26.9858,27.0018,5300.0
2006-02-13 12:05:00,33.84,33.86,33.83,33.86,6900.0,27.0098,27.0257,27.0018,27.0257,6900.0
2006-02-13 12:10:00,33.87,33.87,33.85,33.87,6200.0,27.0337,27.0337,27.0178,27.0337,6200.0
2006-02-13 12:15:00,33.86,33.89,33.86,33.88,8900.0,27.0257,27.0497,27.0257,27.0417,8900.0
2006-02-13 12:20:00,33.88,33.9,33.86,33.9,7500.0,27.0417,27.0577,27.0257,27.0577,7500.0
2006-02-13 12:25:00,33.87,33.9,33.86,33.89,8500.0,27.0337,27.0577,27.0257,27.0497,8500.0
2006-02-13 12:30:00,33.89,33.91,33.88,33.91,8100.0,27.0497,27.0657,27.0417,27.0657,8100.0
2006-02-13 12:35:00,33.93,33.93,33.9,33.9,8900.0,27.0816,27.0816,27.0577,27.0577,8900.0
2006-02-13 12:40:00,33.9,33.9,33.89,33.9,7300.0,27.0577,27.0577,27.0497,27.0577,7300.0
2006-02-13 12:45:00,33.89,33.91,33.88,33.91,6900.0,27.0497,27.0657,27.0417,27.0657,6900.0
2006-02-13 12:50:00,33.91,33.92,33.9,33.92,5400.0,27.0657,27.0736,27.0577,27.0736,5400.0
2006-02-13 12:55:00,33.92,33.95,33.91,33.95,11300.0,27.0736,27.0976,27.0657,27.0976,11300.0
2006-02-13 13:00:00,33.95,33.96,33.93,33.96,7500.0,27.0976,27.1056,27.0816,27.1056,7500.0
2006-02-13 13:05:00,33.97,33.98,33.94,33.94,7300.0,27.1135,27.1215,27.0896,27.0896,7300.0
2006-02-13 13:10:00,33.94,33.95,33.93,33.93,9100.0,27.0896,27.0976,27.0816,27.0816,9100.0
2006-02-13 13:15:00,33.93,33.94,33.86,33.89,9800.0,27.0816,27.0896,27.0257,27.0497,9800.0
2006-02-13 13:20:00,33.9,33.9,33.89,33.9,6100.0,27.0577,27.0577,27.0497,27.0577,6100.0
2006-02-13 13:25:00,33.9,33.9,33.89,33.9,5100.0,27.0577,27.0577,27.0497,27.0577,5100.0
2006-02-13 13:30:00,33.9,33.92,33.82,33.83,6100.0,27.0577,27.0736,26.9938,27.0018,6100.0
2006-02-13 13:35:00,33.82,33.84,33.8,33.84,7100.0,26.9938,27.0098,26.9779,27.0098,7100.0
2006-02-13 13:40:00,33.83,33.85,33.83,33.85,3200.0,27.0018,27.0178,27.0018,27.0178,3200.0
2006-02-13 13:45:00,33.85,33.87,33.83,33.83,7200.0,27.0178,27.0337,27.0018,27.0018,7200.0
2006-02-13 13:50:00,33.85,33.87,33.85,33.87,3800.0,27.0178,27.0337,27.0178,27.0337,3800.0
2006-02-13 13:55:00,33.87,33.89,33.87,33.88,6800.0,27.0337,27.0497,27.0337,27.0417,6800.0
2006-02-13 14:00:00,33.88,33.91,33.88,33.9,6400.0,27.0417,27.0657,27.0417,27.0577,6400.0
2006-02-13 14:05:00,33.9,33.93,33.9,33.93,10800.0,27.0577,27.0816,27.0577,27.0816,10800.0
2006-02-13 14:10:00,33.93,33.95,33.92,33.94,10900.0,27.0816,27.0976,27.0736,27.0896,10900.0
2006-02-13 14:15:00,33.94,33.94,33.92,33.93,7500.0,27.0896,27.0896,27.0736,27.0816,7500.0
2006-02-13 14:20:00,33.93,33.94,33.92,33.94,6300.0,27.0816,27.0896,27.0736,27.0896,6300.0
2006-02-13 14:25:00,33.93,33.93,33.9,33.91,6400.0,27.0816,27.0816,27.0577,27.0657,6400.0
2006-02-13 14:30:00,33.9,33.91,33.89,33.91,11500.0,27.0577,27.0657,27.0497,27.0657,11500.0
2006-02-13 14:35:00,33.91,33.94,33.91,33.92,6100.0,27.0657,27.0896,27.0657,27.0736,6100.0
2006-02-13 14:40:00,33.92,33.92,33.9,33.91,5900.0,27.0736,27.0736,27.0577,27.0657,5900.0
2006-02-13 14:45:00,33.91,33.91,33.88,33.89,9500.0,27.0657,27.0657,27.0417,27.0497,9500.0
2006-02-13 14:50:00,33.89,33.89,33.79,33.82,18600.0,27.0497,27.0497,26.9699,26.9938,18600.0
2006-02-13 14:55:00,33.81,33.82,33.77,33.78,8400.0,26.9858,26.9938,26.9539,26.9619,8400.0
2006-02-13 15:00:00,33.78,33.82,33.77,33.82,8700.0,26.9619,26.9938,26.9539,26.9938,8700.0
2006-02-13 15:05:00,33.82,33.87,33.82,33.86,12300.0,26.9938,27.0337,26.9938,27.0257,12300.0
2006-02-13 15:10:00,33.89,33.89,33.86,33.88,7400.0,27.0497,27.0497,27.0257,27.0417,7400.0
2006-02-13 15:15:00,33.89,33.9,33.88,33.89,8400.0,27.0497,27.0577,27.0417,27.0497,8400.0
2006-02-13 15:20:00,33.89,33.9,33.88,33.9,11400.0,27.0497,27.0577,27.0417,27.0577,11400.0
2006-02-13 15:25:00,33.89,33.9,33.89,33.9,9000.0,27.0497,27.0577,27.0497,27.0577,9000.0
2006-02-13 15:30:00,33.9,33.93,33.89,33.93,18000.0,27.0577,27.0816,27.0497,27.0816,18000.0
2006-02-13 15:35:00,33.92,33.97,33.92,33.97,14000.0,27.0736,27.1135,27.0736,27.1135,14000.0
2006-02-13 15:40:00,33.97,33.99,33.96,33.97,15300.0,27.1135,27.1295,27.1056,27.1135,15300.0
2006-02-13 15:45:00,33.97,33.98,33.96,33.96,18700.0,27.1135,27.1215,27.1056,27.1056,18700.0
2006-02-13 15:50:00,33.97,33.98,33.88,33.88,23900.0,27.1135,27.1215,27.0417,27.0417,23900.0
2006-02-13 15:55:00,33.88,33.89,33.85,33.86,36200.0,27.0417,27.0497,27.0178,27.0257,36200.0
2006-02-14 09:30:00,33.8,34.02,33.8,34.01,30300.0,26.9779,27.1534,26.9779,27.1455,30300.0
2006-02-14 09:35:00,33.99,34.14,33.99,33.99,7000.0,27.1295,27.2492,27.1295,27.1295,7000.0
2006-02-14 09:40:00,33.98,33.98,33.79,33.9,7000.0,27.1215,27.1215,26.9699,27.0577,7000.0
2006-02-14 09:45:00,33.95,33.95,33.87,33.9,7700.0,27.0976,27.0976,27.0337,27.0577,7700.0
2006-02-14 09:50:00,33.9,33.9,33.84,33.87,20400.0,27.0577,27.0577,27.0098,27.0337,20400.0
2006-02-14 09:55:00,33.85,33.95,33.85,33.95,13000.0,27.0178,27.0976,27.0178,27.0976,13000.0
2006-02-14 10:00:00,33.95,34.12,33.95,34.07,19500.0,27.0976,27.2333,27.0976,27.1934,19500.0
2006-02-14 10:05:00,34.08,34.16,34.03,34.15,14100.0,27.2013,27.2652,27.1614,27.2572,14100.0
2006-02-14 10:10:00,34.15,34.15,34.09,34.1,11900.0,27.2572,27.2572,27.2093,27.2173,11900.0
2006-02-14 10:15:00,34.09,34.21,34.09,34.17,8900.0,27.2093,27.3051,27.2093,27.2732,8900.0
2006-02-14 10:20:00,34.18,34.23,34.18,34.2,7300.0,27.2812,27.3211,27.2812,27.2971,7300.0
2006-02-14 10:25:00,34.21,34.25,34.21,34.25,11600.0,27.3051,27.337,27.3051,27.337,11600.0
2006-02-14 10:30:00,34.25,34.25,34.17,34.25,11900.0,27.337,27.337,27.2732,27.337,11900.0
2006-02-14 10:35:00,34.24,34.25,34.2,34.24,7200.0,27.329,27.337,27.2971,27.329,7200.0
2006-02-14 10:40:00,34.22,34.31,34.21,34.31,12300.0,27.3131,27.3849,27.3051,27.3849,12300.0
2006-02-14 10:45:00,34.32,34.37,34.29,34.3,5800.0,27.3929,27.4328,27.369,27.3769,5800.0
2006-02-14 10:50:00,34.3,34.31,34.2,34.27,12100.0,27.3769,27.3849,27.2971,27.353,12100.0
2006-02-14 10:55:00,34.29,34.32,34.28,34.32,8300.0,27.369,27.3929,27.361,27.3929,8300.0
2006-02-14 11:00:00,34.32,34.38,34.31,34.35,10800.0,27.3929,27.4408,27.3849,27.4168,10800.0
2006-02-14 11:05:00,34.35,34.44,34.35,34.42,16000.0,27.4168,27.4887,27.4168,27.4727,16000.0
2006-02-14 11:10:00,34.4,34.44,34.38,34.4,7100.0,27.4568,27.4887,27.4408,27.4568,7100.0
2006-02-14 11:15:00,34.41,34.42,34.4,34.4,7200.0,27.4647,27.4727,27.4568,27.4568,7200.0
2006-02-14 11:20:00,34.39,34.58,34.39,34.53,21700.0,27.4488,27.6004,27.4488,27.5605,21700.0
2006-02-14 11:25:00,34.53,34.56,34.5,34.5,15000.0,27.5605,27.5845,27.5366,27.5366,15000.0
2006-02-14 11:30:00,34.51,34.6,34.51,34.59,9400.0,27.5445,27.6164,27.5445,27.6084,9400.0
2006-02-14 11:35:00,34.59,34.63,34.57,34.63,6200.0,27.6084,27.6403,27.5924,27.6403,6200.0
2006-02-14 11:40:00,34.63,34.63,34.6,34.61,2200.0,27.6403,27.6403,27.6164,27.6244,2200.0
2006-02-14 11:45:00,34.62,34.65,34.61,34.62,11000.0,27.6323,27.6563,27.6244,27.6323,11000.0
2006-02-14 11:50:00,34.62,34.68,34.62,34.68,8000.0,27.6323,27.6802,27.6323,27.6802,8000.0
2006-02-14 11:55:00,34.7,34.81,34.7,34.81,7600.0,27.6962,27.784,27.6962,27.784,7600.0
2006-02-14 12:00:00,34.8,34.84,34.8,34.84,13600.0,27.776,27.8079,27.776,27.8079,13600.0
2006-02-14 12:05:00,34.84,34.9,34.84,34.9,7200.0,27.8079,27.8558,27.8079,27.8558,7200.0
2006-02-14 12:10:00,34.9,34.95,34.87,34.87,11600.0,27.8558,27.8957,27.8319,27.8319,11600.0
2006-02-14 12:15:00,34.87,34.87,34.86,34.87,9300.0,27.8319,27.8319,27.8239,27.8319,9300.0
2006-02-14 12:20:00,34.87,34.96,34.87,34.96,7000.0,27.8319,27.9037,27.8319,27.9037,7000.0
2006-02-14 12:25:00,34.96,34.97,34.95,34.96,4400.0,27.9037,27.9117,27.8957,27.9037,4400.0
2006-02-14 12:30:00,34.95,34.97,34.95,34.97,5200.0,27.8957,27.9117,27.8957,27.9117,5200.0
2006-02-14 12:35:00,34.97,35.0,34.97,34.98,7700.0,27.9117,27.9356,27.9117,27.9197,7700.0
2006-02-14 12:40:00,34.97,34.98,34.96,34.98,6400.0,27.9117,27.9197,27.9037,27.9197,6400.0
2006-02-14 12:45:00,34.98,34.98,34.92,34.92,6900.0,27.9197,27.9197,27.8718,27.8718,6900.0
2006-02-14 12:50:00,34.93,34.93,34.89,34.9,4100.0,27.8798,27.8798,27.8478,27.8558,4100.0
2006-02-14 12:55:00,34.9,34.92,34.9,34.91,7800.0,27.8558,27.8718,27.8558,27.8638,7800.0
2006-02-14 13:00:00,34.92,34.92,34.91,34.91,5200.0,27.8718,27.8718,27.8638,27.8638,5200.0
2006-02-14 13:05:00,34.89,34.92,34.89,34.92,6800.0,27.8478,27.8718,27.8478,27.8718,6800.0
2006-02-14 13:10:00,34.92,34.92,34.91,34.92,3200.0,27.8718,27.8718,27.8638,27.8718,3200.0
2006-02-14 13:15:00,34.92,34.93,34.92,34.93,12500.0,27.8718,27.8798,27.8718,27.8798,12500.0
2006-02-14 13:20:00,34.93,34.93,34.9,34.9,9300.0,27.8798,27.8798,27.8558,27.8558,9300.0
2006-02-14 13:25:00,34.88,34.88,34.81,34.81,1800.0,27.8399,27.8399,27.784,27.784,1800.0
2006-02-14 13:30:00,34.81,34.81,34.79,34.8,8400.0,27.784,27.784,27.768,27.776,8400.0
2006-02-14 13:35:00,34.79,34.8,34.78,34.78,1900.0,27.768,27.776,27.7601,27.7601,1900.0
2006-02-14 13:40:00,34.76,34.77,34.75,34.76,16500.0,27.7441,27.7521,27.7361,27.7441,16500.0
2006-02-14 13:45:00,34.76,34.76,34.76,34.76,12300.0,27.7441,27.7441,27.7441,27.7441,12300.0
2006-02-14 13:50:00,34.76,34.76,34.72,34.72,16800.0,27.7441,27.7441,27.7122,27.7122,16800.0
2006-02-14 13:55:00,34.73,34.73,34.65,34.65,15100.0,27.7201,27.7201,27.6563,27.6563,15100.0
2006-02-14 14:00:00,34.66,34.69,34.65,34.69,6700.0,27.6643,27.6882,27.6563,27.6882,6700.0
2006-02-14 14:05:00,34.7,34.77,34.7,34.77,7400.0,27.6962,27.7521,27.6962,27.7521,7400.0
2006-02-14 14:10:00,34.77,34.87,34.77,34.87,17900.0,27.7521,27.8319,27.7521,27.8319,17900.0
2006-02-14 14:15:00,34.87,34.87,34.83,34.86,11000.0,27.8319,27.8319,27.8,27.8239,11000.0
2006-02-14 14:20:00,34.86,34.87,34.85,34.87,5800.0,27.8239,27.8319,27.8159,27.8319,5800.0
2006-02-14 14:25:00,34.87,34.95,34.86,34.92,7900.0,27.8319,27.8957,27.8239,27.8718,7900.0
2006-02-14 14:30:00,34.93,34.96,34.92,34.93,8500.0,27.8798,27.9037,27.8718,27.8798,8500.0
2006-02-14 14:35:00,34.93,34.94,34.87,34.87,9400.0,27.8798,27.8878,27.8319,27.8319,9400.0
2006-02-14 14:40:00,34.87,34.87,34.83,34.83,6700.0,27.8319,27.8319,27.8,27.8,6700.0
2006-02-14 14:45:00,34.83,34.84,34.83,34.84,4100.0,27.8,27.8079,27.8,27.8079,4100.0
2006-02-14 14:50:00,34.83,34.85,34.82,34.84,16400.0,27.8,27.8159,27.792,27.8079,16400.0
2006-02-14 14:55:00,34.84,34.84,34.81,34.82,10300.0,27.8079,27.8079,27.784,27.792,10300.0
2006-02-14 15:00:00,34.82,34.9,34.81,34.88,11100.0,27.792,27.8558,27.784,27.8399,11100.0
2006-02-14 15:05:00,34.89,34.89,34.83,34.83,7300.0,27.8478,27.8478,27.8,27.8,7300.0
2006-02-14 15:10:00,34.83,34.83,34.81,34.82,8500.0,27.8,27.8,27.784,27.792,8500.0
2006-02-14 15:15:00,34.82,34.86,34.82,34.86,9300.0,27.792,27.8239,27.792,27.8239,9300.0
2006-02-14 15:20:00,34.86,34.88,34.86,34.87,6400.0,27.8239,27.8399,27.8239,27.8319,6400.0
2006-02-14 15:25:00,34.87,34.89,34.86,34.87,12500.0,27.8319,27.8478,27.8239,27.8319,12500.0
2006-02-14 15:30:00,34.87,34.89,34.85,34.88,19800.0,27.8319,27.8478,27.8159,27.8399,19800.0
2006-02-14 15:35:00,34.88,34.91,34.88,34.9,11800.0,27.8399,27.8638,27.8399,27.8558,11800.0
2006-02-14 15:40:00,34.91,34.91,34.87,34.89,27900.0,27.8638,27.8638,27.8319,27.8478,27900.0
2006-02-14 15:45:00,34.88,34.89,34.87,34.87,15800.0,27.8399,27.8478,27.8319,27.8319,15800.0
2006-02-14 15:50:00,34.86,34.88,34.85,34.86,25200.0,27.8239,27.8399,27.8159,27.8239,25200.0
2006-02-14 15:55:00,34.86,34.88,34.85,34.87,32500.0,27.8239,27.8399,27.8159,27.8319,32500.0
2006-02-15 09:30:00,34.97,34.98,34.81,34.9,11500.0,27.9117,27.9197,27.784,27.8558,11500.0
2006-02-15 09:35:00,34.9,34.91,34.82,34.82,8400.0,27.8558,27.8638,27.792,27.792,8400.0
2006-02-15 09:40:00,34.81,34.82,34.71,34.77,5100.0,27.784,27.792,27.7042,27.7521,5100.0
2006-02-15 09:45:00,34.76,34.81,34.72,34.8,8000.0,27.7441,27.784,27.7122,27.776,8000.0
2006-02-15 09:50:00,34.82,34.82,34.78,34.78,6300.0,27.792,27.792,27.7601,27.7601,6300.0
2006-02-15 09:55:00,34.78,34.9,34.78,34.9,4300.0,27.7601,27.8558,27.7601,27.8558,4300.0
2006-02-15 10:00:00,34.86,34.88,34.8,34.81,5500.0,27.8239,27.8399,27.776,27.784,5500.0
2006-02-15 10:05:00,34.8,34.92,34.8,34.91,4200.0,27.776,27.8718,27.776,27.8638,4200.0
2006-02-15 10:10:00,34.92,35.03,34.91,34.98,9800.0,27.8718,27.9596,27.8638,27.9197,9800.0
2006-02-15 10:15:00,35.0,35.07,35.0,35.07,3600.0,27.9356,27.9915,27.9356,27.9915,3600.0
2006-02-15 10:20:00,35.07,35.15,35.07,35.14,6400.0,27.9915,28.0554,27.9915,28.0474,6400.0
2006-02-15 10:25:00,35.13,35.13,34.93,34.94,6700.0,28.0394,28.0394,27.8798,27.8878,6700.0
2006-02-15 10:30:00,34.94,35.02,34.94,35.0,2900.0,27.8878,27.9516,27.8878,27.9356,2900.0
2006-02-15 10:35:00,35.0,35.01,34.96,34.96,3800.0,27.9356,27.9436,27.9037,27.9037,3800.0
2006-02-15 10:40:00,34.96,34.99,34.95,34.99,2600.0,27.9037,27.9277,27.8957,27.9277,2600.0
2006-02-15 10:45:00,34.98,35.09,34.98,35.09,4100.0,27.9197,28.0075,27.9197,28.0075,4100.0
2006-02-15 10:50:00,35.08,35.08,34.99,34.99,2700.0,27.9995,27.9995,27.9277,27.9277,2700.0
2006-02-15 10:55:00,35.0,35.02,34.95,34.95,2400.0,27.9356,27.9516,27.8957,27.8957,2400.0
2006-02-15 11:00:00,34.95,34.95,34.9,34.9,3600.0,27.8957,27.8957,27.8558,27.8558,3600.0
2006-02-15 11:05:00,34.9,34.9,34.86,34.86,3100.0,27.8558,27.8558,27.8239,27.8239,3100.0
2006-02-15 11:10:00,34.86,34.86,34.79,34.8,6200.0,27.8239,27.8239,27.768,27.776,6200.0
2006-02-15 11:15:00,34.8,34.85,34.79,34.83,6900.0,27.776,27.8159,27.768,27.8,6900.0
2006-02-15 11:20:00,34.84,34.84,34.83,34.84,1400.0,27.8079,27.8079,27.8,27.8079,1400.0
2006-02-15 11:25:00,34.84,34.84,34.81,34.82,4900.0,27.8079,27.8079,27.784,27.792,4900.0
2006-02-15 11:30:00,34.81,34.87,34.8,34.85,6600.0,27.784,27.8319,27.776,27.8159,6600.0
2006-02-15 11:35:00,34.82,34.83,34.81,34.82,4800.0,27.792,27.8,27.784,27.792,4800.0
2006-02-15 11:40:00,34.82,34.84,34.82,34.84,3400.0,27.792,27.8079,27.792,27.8079,3400.0
2006-02-15 11:45:00,34.84,34.84,34.8,34.81,1700.0,27.8079,27.8079,27.776,27.784,1700.0
2006-02-15 11:50:00,34.81,34.94,34.81,34.94,7900.0,27.784,27.8878,27.784,27.8878,7900.0
2006-02-15 11:55:00,34.94,35.01,34.92,34.97,4500.0,27.8878,27.9436,27.8718,27.9117,4500.0
2006-02-15 12:00:00,35.0,35.0,34.97,34.99,3100.0,27.9356,27.9356,27.9117,27.9277,3100.0
2006-02-15 12:05:00,34.97,34.97,34.95,34.96,2100.0,27.9117,27.9117,27.8957,27.9037,2100.0
2006-02-15 12:10:00,34.96,35.0,34.89,34.89,9300.0,27.9037,27.9356,27.8478,27.8478,9300.0
2006-02-15 12:15:00,34.86,34.86,34.85,34.85,1100.0,27.8239,27.8239,27.8159,27.8159,1100.0
2006-02-15 12:20:00,34.84,34.84,34.83,34.83,4100.0,27.8079,27.8079,27.8,27.8,4100.0
2006-02-15 12:25:00,34.82,34.83,34.79,34.79,6700.0,27.792,27.8,27.768,27.768,6700.0
2006-02-15 12:30:00,34.79,34.79,34.75,34.76,10100.0,27.768,27.768,27.7361,27.7441,10100.0
2006-02-15 12:35:00,34.76,34.78,34.76,34.76,7300.0,27.7441,27.7601,27.7441,27.7441,7300.0
2006-02-15 12:40:00,34.76,34.77,34.68,34.7,10300.0,27.7441,27.7521,27.6802,27.6962,10300.0
2006-02-15 12:45:00,34.7,34.75,34.7,34.7,6500.0,27.6962,27.7361,27.6962,27.6962,6500.0
2006-02-15 12:50:00,34.71,34.79,34.7,34.79,4400.0,27.7042,27.768,27.6962,27.768,4400.0
2006-02-15 12:55:00,34.79,34.86,34.79,34.86,2100.0,27.768,27.8239,27.768,27.8239,2100.0
2006-02-15 13:00:00,34.87,34.96,34.87,34.92,14300.0,27.8319,27.9037,27.8319,27.8718,14300.0
2006-02-15 13:05:00,34.92,34.94,34.88,34.94,2700.0,27.8718,27.8878,27.8399,27.8878,2700.0
2006-02-15 13:10:00,34.95,34.98,34.94,34.98,5000.0,27.8957,27.9197,27.8878,27.9197,5000.0
2006-02-15 13:15:00,35.0,35.04,35.0,35.03,2700.0,27.9356,27.9676,27.9356,27.9596,2700.0
2006-02-15 13:20:00,35.02,35.02,34.98,34.98,5600.0,27.9516,27.9516,27.9197,27.9197,5600.0
2006-02-15 13:25:00,34.97,34.97,34.93,34.94,5100.0,27.9117,27.9117,27.8798,27.8878,5100.0
2006-02-15 13:30:00,34.93,34.94,34.93,34.94,900.0,27.8798,27.8878,27.8798,27.8878,900.0
2006-02-15 13:35:00,34.94,34.95,34.94,34.95,3500.0,27.8878,27.8957,27.8878,27.8957,3500.0
2006-02-15 13:40:00,34.95,34.95,34.93,34.93,1700.0,27.8957,27.8957,27.8798,27.8798,1700.0
2006-02-15 13:45:00,34.94,34.94,34.92,34.92,2400.0,27.8878,27.8878,27.8718,27.8718,2400.0
2006-02-15 13:50:00,34.93,34.97,34.92,34.97,5200.0,27.8798,27.9117,27.8718,27.9117,5200.0
2006-02-15 13:55:00,34.96,35.01,34.96,34.97,9900.0,27.9037,27.9436,27.9037,27.9117,9900.0
2006-02-15 14:00:00,34.96,34.96,34.95,34.95,500.0,27.9037,27.9037,27.8957,27.8957,500.0
2006-02-15 14:05:00,34.95,34.95,34.88,34.88,5300.0,27.8957,27.8957,27.8399,27.8399,5300.0
2006-02-15 14:10:00,34.87,34.9,34.87,34.9,6000.0,27.8319,27.8558,27.8319,27.8558,6000.0
2006-02-15 14:15:00,34.9,34.9,34.88,34.88,6700.0,27.8558,27.8558,27.8399,27.8399,6700.0
2006-02-15 14:20:00,34.89,34.99,34.89,34.99,4300.0,27.8478,27.9277,27.8478,27.9277,4300.0
2006-02-15 14:25:00,34.98,35.06,34.98,35.06,5600.0,27.9197,27.9835,27.9197,27.9835,5600.0
2006-02-15 14:30:00,35.05,35.05,35.04,35.04,4400.0,27.9756,27.9756,27.9676,27.9676,4400.0
2006-02-15 14:35:00,35.04,35.05,35.03,35.05,3800.0,27.9676,27.9756,27.9596,27.9756,3800.0
2006-02-15 14:40:00,35.05,35.09,35.05,35.07,5400.0,27.9756,28.0075,27.9756,27.9915,5400.0
2006-02-15 14:45:00,35.05,35.06,35.02,35.02,8300.0,27.9756,27.9835,27.9516,27.9516,8300.0
2006-02-15 14:50:00,35.02,35.03,35.02,35.03,3400.0,27.9516,27.9596,27.9516,27.9596,3400.0
2006-02-15 14:55:00,35.01,35.06,34.99,35.06,4800.0,27.9436,27.9835,27.9277,27.9835,4800.0
2006-02-15 15:00:00,35.05,35.06,35.0,35.0,7100.0,27.9756,27.9835,27.9356,27.9356,7100.0
2006-02-15 15:05:00,35.0,35.0,34.99,34.99,3000.0,27.9356,27.9356,27.9277,27.9277,3000.0
2006-02-15 15:10:00,34.99,34.99,34.98,34.98,4900.0,27.9277,27.9277,27.9197,27.9197,4900.0
2006-02-15 15:15:00,34.99,35.02,34.99,35.0,7000.0,27.9277,27.9516,27.9277,27.9356,7000.0
2006-02-15 15:20:00,35.0,35.04,34.99,35.04,11000.0,27.9356,27.9676,27.9277,27.9676,11000.0
2006-02-15 15:25:00,35.04,35.1,35.03,35.03,10700.0,27.9676,28.0155,27.9596,27.9596,10700.0
2006-02-15 15:30:00,35.03,35.06,35.03,35.06,23500.0,27.9596,27.9835,27.9596,27.9835,23500.0
2006-02-15 15:35:00,35.06,35.06,35.05,35.06,4600.0,27.9835,27.9835,27.9756,27.9835,4600.0
2006-02-15 15:40:00,35.06,35.08,35.05,35.08,15700.0,27.9835,27.9995,27.9756,27.9995,15700.0
2006-02-15 15:45:00,35.08,35.15,35.08,35.15,21600.0,27.9995,28.0554,27.9995,28.0554,21600.0
2006-02-15 15:50:00,35.12,35.13,35.1,35.12,8200.0,28.0314,28.0394,28.0155,28.0314,8200.0
2006-02-15 15:55:00,35.1,35.1,35.09,35.1,5800.0,28.0155,28.0155,28.0075,28.0155,5800.0
2006-02-16 09:30:00,35.0,35.2,35.0,35.14,11800.0,27.9356,28.0953,27.9356,28.0474,11800.0
2006-02-16 09:35:00,35.1,35.2,34.95,34.96,5400.0,28.0155,28.0953,27.8957,27.9037,5400.0
2006-02-16 09:40:00,34.96,35.06,34.96,35.04,2300.0,27.9037,27.9835,27.9037,27.9676,2300.0
2006-02-16 09:45:00,35.05,35.1,35.05,35.1,14600.0,27.9756,28.0155,27.9756,28.0155,14600.0
2006-02-16 09:50:00,35.11,35.17,35.08,35.13,3500.0,28.0234,28.0713,27.9995,28.0394,3500.0
2006-02-16 09:55:00,35.15,35.15,35.06,35.06,5100.0,28.0554,28.0554,27.9835,27.9835,5100.0
2006-02-16 10:00:00,35.07,35.1,35.07,35.07,1500.0,27.9915,28.0155,27.9915,27.9915,1500.0
2006-02-16 10:05:00,35.07,35.11,35.06,35.08,5800.0,27.9915,28.0234,27.9835,27.9995,5800.0
2006-02-16 10:10:00,35.09,35.12,35.09,35.11,1500.0,28.0075,28.0314,28.0075,28.0234,1500.0
2006-02-16 10:15:00,35.12,35.12,35.08,35.08,2000.0,28.0314,28.0314,27.9995,27.9995,2000.0
2006-02-16 10:20:00,35.09,35.12,35.08,35.12,1900.0,28.0075,28.0314,27.9995,28.0314,1900.0
2006-02-16 10:25:00,35.12,35.18,35.11,35.13,5200.0,28.0314,28.0793,28.0234,28.0394,5200.0
2006-02-16 10:30:00,35.13,35.14,35.08,35.08,2400.0,28.0394,28.0474,27.9995,27.9995,2400.0
2006-02-16 10:35:00,35.08,35.09,35.03,35.07,4300.0,27.9995,28.0075,27.9596,27.9915,4300.0
2006-02-16 10:40:00,35.07,35.1,35.07,35.1,1800.0,27.9915,28.0155,27.9915,28.0155,1800.0
2006-02-16 10:45:00,35.09,35.16,35.09,35.14,11100.0,28.0075,28.0634,28.0075,28.0474,11100.0
2006-02-16 10:50:00,35.14,35.15,35.11,35.12,2900.0,28.0474,28.0554,28.0234,28.0314,2900.0
2006-02-16 10:55:00,35.11,35.14,35.08,35.14,7400.0,28.0234,28.0474,27.9995,28.0474,7400.0
2006-02-16 11:00:00,35.11,35.17,35.11,35.17,3100.0,28.0234,28.0713,28.0234,28.0713,3100.0
2006-02-16 11:05:00,35.17,35.17,35.15,35.16,4000.0,28.0713,28.0713,28.0554,28.0634,4000.0
2006-02-16 11:10:00,35.16,35.17,35.15,35.15,5100.0,28.0634,28.0713,28.0554,28.0554,5100.0
2006-02-16 11:15:00,35.16,35.17,35.15,35.15,39000.0,28.0634,28.0713,28.0554,28.0554,39000.0
2006-02-16 11:20:00,35.18,35.2,35.14,35.14,19700.0,28.0793,28.0953,28.0474,28.0474,19700.0
2006-02-16 11:25:00,35.14,35.22,35.14,35.16,12400.0,28.0474,28.1112,28.0474,28.0634,12400.0
2006-02-16 11:30:00,35.17,35.21,35.17,35.21,3100.0,28.0713,28.1033,28.0713,28.1033,3100.0
2006-02-16 11:35:00,35.21,35.27,35.21,35.26,2700.0,28.1033,28.1512,28.1033,28.1432,2700.0
2006-02-16 11:40:00,35.27,35.28,35.23,35.27,8500.0,28.1512,28.1591,28.1192,28.1512,8500.0
2006-02-16 11:45:00,35.25,35.3,35.25,35.3,5000.0,28.1352,28.1751,28.1352,28.1751,5000.0
2006-02-16 11:50:00,35.28,35.28,35.28,35.28,200.0,28.1591,28.1591,28.1591,28.1591,200.0
2006-02-16 11:55:00,35.29,35.36,35.29,35.34,5300.0,28.1671,28.223,28.1671,28.207,5300.0
2006-02-16 12:00:00,35.35,35.38,35.25,35.26,20900.0,28.215,28.2389,28.1352,28.1432,20900.0
2006-02-16 12:05:00,35.27,35.28,35.27,35.27,4100.0,28.1512,28.1591,28.1512,28.1512,4100.0
2006-02-16 12:10:00,35.27,35.37,35.27,35.37,4300.0,28.1512,28.231,28.1512,28.231,4300.0
2006-02-16 12:15:00,35.36,35.39,35.36,35.39,1800.0,28.223,28.2469,28.223,28.2469,1800.0
2006-02-16 12:20:00,35.39,35.45,35.39,35.43,4700.0,28.2469,28.2948,28.2469,28.2789,4700.0
2006-02-16 12:25:00,35.42,35.44,35.4,35.43,7500.0,28.2709,28.2868,28.2549,28.2789,7500.0
2006-02-16 12:30:00,35.43,35.44,35.43,35.44,1400.0,28.2789,28.2868,28.2789,28.2868,1400.0
2006-02-16 12:35:00,35.43,35.45,35.43,35.45,3900.0,28.2789,28.2948,28.2789,28.2948,3900.0
2006-02-16 12:40:00,35.45,35.45,35.43,35.45,5400.0,28.2948,28.2948,28.2789,28.2948,5400.0
2006-02-16 12:45:00,35.43,35.45,35.43,35.44,3800.0,28.2789,28.2948,28.2789,28.2868,3800.0
2006-02-16 12:50:00,35.44,35.45,35.44,35.45,2100.0,28.2868,28.2948,28.2868,28.2948,2100.0
2006-02-16 12:55:00,35.45,35.45,35.44,35.45,1400.0,28.2948,28.2948,28.2868,28.2948,1400.0
2006-02-16 13:00:00,35.46,35.46,35.44,35.45,3200.0,28.3028,28.3028,28.2868,28.2948,3200.0
2006-02-16 13:05:00,35.45,35.45,35.44,35.45,2200.0,28.2948,28.2948,28.2868,28.2948,2200.0
2006-02-16 13:10:00,35.45,35.45,35.43,35.44,2300.0,28.2948,28.2948,28.2789,28.2868,2300.0
2006-02-16 13:15:00,35.43,35.45,35.43,35.44,2600.0,28.2789,28.2948,28.2789,28.2868,2600.0
2006-02-16 13:20:00,35.44,35.45,35.44,35.44,2000.0,28.2868,28.2948,28.2868,28.2868,2000.0
2006-02-16 13:25:00,35.44,35.44,35.39,35.41,7000.0,28.2868,28.2868,28.2469,28.2629,7000.0
2006-02-16 13:30:00,35.41,35.44,35.36,35.44,10200.0,28.2629,28.2868,28.223,28.2868,10200.0
2006-02-16 13:35:00,35.44,35.45,35.41,35.44,3600.0,28.2868,28.2948,28.2629,28.2868,3600.0
2006-02-16 13:40:00,35.4,35.4,35.38,35.38,1100.0,28.2549,28.2549,28.2389,28.2389,1100.0
2006-02-16 13:45:00,35.36,35.36,35.32,35.32,1800.0,28.223,28.223,28.1911,28.1911,1800.0
2006-02-16 13:50:00,35.32,35.32,35.28,35.28,2100.0,28.1911,28.1911,28.1591,28.1591,2100.0
2006-02-16 13:55:00,35.26,35.28,35.25,35.27,6900.0,28.1432,28.1591,28.1352,28.1512,6900.0
2006-02-16 14:00:00,35.27,35.35,35.27,35.34,4300.0,28.1512,28.215,28.1512,28.207,4300.0
2006-02-16 14:05:00,35.33,35.33,35.31,35.32,3200.0,28.199,28.199,28.1831,28.1911,3200.0
2006-02-16 14:10:00,35.32,35.32,35.31,35.31,4200.0,28.1911,28.1911,28.1831,28.1831,4200.0
2006-02-16 14:15:00,35.31,35.31,35.3,35.31,4200.0,28.1831,28.1831,28.1751,28.1831,4200.0
2006-02-16 14:20:00,35.31,35.31,35.3,35.3,2100.0,28.1831,28.1831,28.1751,28.1751,2100.0
2006-02-16 14:25:00,35.31,35.33,35.3,35.33,3200.0,28.1831,28.199,28.1751,28.199,3200.0
2006-02-16 14:30:00,35.33,35.35,35.33,35.35,4300.0,28.199,28.215,28.199,28.215,4300.0
2006-02-16 14:35:00,35.35,35.37,35.3,35.3,5500.0,28.215,28.231,28.1751,28.1751,5500.0
2006-02-16 14:40:00,35.3,35.36,35.3,35.35,9300.0,28.1751,28.223,28.1751,28.215,9300.0
2006-02-16 14:45:00,35.36,35.4,35.36,35.39,9100.0,28.223,28.2549,28.223,28.2469,9100.0
2006-02-16 14:50:00,35.39,35.44,35.39,35.44,15100.0,28.2469,28.2868,28.2469,28.2868,15100.0
2006-02-16 14:55:00,35.43,35.49,35.43,35.48,26000.0,28.2789,28.3267,28.2789,28.3188,26000.0
2006-02-16 15:00:00,35.48,35.49,35.42,35.43,12200.0,28.3188,28.3267,28.2709,28.2789,12200.0
2006-02-16 15:05:00,35.43,35.44,35.34,35.35,7700.0,28.2789,28.2868,28.207,28.215,7700.0
2006-02-16 15:10:00,35.35,35.36,35.31,35.35,9100.0,28.215,28.223,28.1831,28.215,9100.0
2006-02-16 15:15:00,35.35,35.42,35.35,35.42,11200.0,28.215,28.2709,28.215,28.2709,11200.0
2006-02-16 15:20:00,35.43,35.45,35.43,35.45,8700.0,28.2789,28.2948,28.2789,28.2948,8700.0
2006-02-16 15:25:00,35.44,35.46,35.44,35.45,7600.0,28.2868,28.3028,28.2868,28.2948,7600.0
2006-02-16 15:30:00,35.45,35.48,35.45,35.47,6800.0,28.2948,28.3188,28.2948,28.3108,6800.0
2006-02-16 15:35:00,35.47,35.53,35.46,35.53,35700.0,28.3108,28.3587,28.3028,28.3587,35700.0
2006-02-16 15:40:00,35.53,35.63,35.52,35.63,39300.0,28.3587,28.4385,28.3507,28.4385,39300.0
2006-02-16 15:45:00,35.63,35.69,35.63,35.67,23000.0,28.4385,28.4864,28.4385,28.4704,23000.0
2006-02-16 15:50:00,35.67,35.68,35.63,35.64,19400.0,28.4704,28.4784,28.4385,28.4465,19400.0
2006-02-16 15:55:00,35.63,35.64,35.6,35.6,12200.0,28.4385,28.4465,28.4145,28.4145,12200.0
2006-02-17 09:30:00,35.62,35.68,35.62,35.68,69500.0,28.4305,28.4784,28.4305,28.4784,69500.0
2006-02-17 09:35:00,35.67,35.83,35.67,35.82,21100.0,28.4704,28.5981,28.4704,28.5901,21100.0
2006-02-17 09:40:00,35.83,35.85,35.8,35.83,9800.0,28.5981,28.6141,28.5742,28.5981,9800.0
2006-02-17 09:45:00,35.82,35.84,35.78,35.78,7500.0,28.5901,28.6061,28.5582,28.5582,7500.0
2006-02-17 09:50:00,35.76,35.79,35.76,35.76,4600.0,28.5422,28.5662,28.5422,28.5422,4600.0
2006-02-17 09:55:00,35.74,35.9,35.73,35.83,7200.0,28.5263,28.654,28.5183,28.5981,7200.0
2006-02-17 10:00:00,35.84,35.86,35.77,35.85,18300.0,28.6061,28.6221,28.5502,28.6141,18300.0
2006-02-17 10:05:00,35.84,35.86,35.74,35.74,7500.0,28.6061,28.6221,28.5263,28.5263,7500.0
2006-02-17 10:10:00,35.74,35.75,35.65,35.7,34400.0,28.5263,28.5343,28.4545,28.4944,34400.0
2006-02-17 10:15:00,35.7,35.7,35.67,35.67,12200.0,28.4944,28.4944,28.4704,28.4704,12200.0
2006-02-17 10:20:00,35.68,35.75,35.68,35.71,26200.0,28.4784,28.5343,28.4784,28.5023,26200.0
2006-02-17 10:25:00,35.7,35.76,35.7,35.76,7300.0,28.4944,28.5422,28.4944,28.5422,7300.0
2006-02-17 10:30:00,35.76,35.77,35.75,35.76,4600.0,28.5422,28.5502,28.5343,28.5422,4600.0
2006-02-17 10:35:00,35.77,35.77,35.76,35.77,4200.0,28.5502,28.5502,28.5422,28.5502,4200.0
2006-02-17 10:40:00,35.76,35.77,35.75,35.77,8400.0,28.5422,28.5502,28.5343,28.5502,8400.0
2006-02-17 10:45:00,35.77,35.79,35.76,35.79,4100.0,28.5502,28.5662,28.5422,28.5662,4100.0
2006-02-17 10:50:00,35.78,35.79,35.78,35.79,2200.0,28.5582,28.5662,28.5582,28.5662,2200.0
2006-02-17 10:55:00,35.79,35.79,35.78,35.78,1100.0,28.5662,28.5662,28.5582,28.5582,1100.0
2006-02-17 11:00:00,35.78,35.79,35.75,35.78,6300.0,28.5582,28.5662,28.5343,28.5582,6300.0
2006-02-17 11:05:00,35.78,35.78,35.75,35.77,5200.0,28.5582,28.5582,28.5343,28.5502,5200.0
2006-02-17 11:10:00,35.77,35.82,35.76,35.82,5500.0,28.5502,28.5901,28.5422,28.5901,5500.0
2006-02-17 11:15:00,35.81,35.82,35.8,35.8,2300.0,28.5822,28.5901,28.5742,28.5742,2300.0
2006-02-17 11:20:00,35.8,35.8,35.72,35.72,3800.0,28.5742,28.5742,28.5103,28.5103,3800.0
2006-02-17 11:25:00,35.73,35.78,35.73,35.76,2700.0,28.5183,28.5582,28.5183,28.5422,2700.0
2006-02-17 11:30:00,35.78,35.78,35.77,35.78,2200.0,28.5582,28.5582,28.5502,28.5582,2200.0
2006-02-17 11:35:00,35.78,35.81,35.77,35.81,3700.0,28.5582,28.5822,28.5502,28.5822,3700.0
2006-02-17 11:40:00,35.82,35.82,35.81,35.82,4000.0,28.5901,28.5901,28.5822,28.5901,4000.0
2006-02-17 11:45:00,35.82,35.84,35.79,35.84,4200.0,28.5901,28.6061,28.5662,28.6061,4200.0
2006-02-17 11:50:00,35.83,35.83,35.78,35.81,3400.0,28.5981,28.5981,28.5582,28.5822,3400.0
2006-02-17 11:55:00,35.8,35.8,35.76,35.78,6300.0,28.5742,28.5742,28.5422,28.5582,6300.0
2006-02-17 12:00:00,35.79,35.82,35.79,35.82,2100.0,28.5662,28.5901,28.5662,28.5901,2100.0
2006-02-17 12:05:00,35.83,35.85,35.83,35.85,6600.0,28.5981,28.6141,28.5981,28.6141,6600.0
2006-02-17 12:10:00,35.85,35.88,35.85,35.88,3100.0,28.6141,28.638,28.6141,28.638,3100.0
2006-02-17 12:15:00,35.88,35.88,35.87,35.88,2700.0,28.638,28.638,28.63,28.638,2700.0
2006-02-17 12:20:00,35.88,35.89,35.87,35.87,7000.0,28.638,28.646,28.63,28.63,7000.0
2006-02-17 12:25:00,35.87,35.88,35.87,35.87,2100.0,28.63,28.638,28.63,28.63,2100.0
2006-02-17 12:30:00,35.87,35.87,35.82,35.82,5000.0,28.63,28.63,28.5901,28.5901,5000.0
2006-02-17 12:35:00,35.82,35.83,35.81,35.81,2400.0,28.5901,28.5981,28.5822,28.5822,2400.0
2006-02-17 12:40:00,35.81,35.82,35.81,35.81,6200.0,28.5822,28.5901,28.5822,28.5822,6200.0
2006-02-17 12:45:00,35.81,35.83,35.8,35.83,3000.0,28.5822,28.5981,28.5742,28.5981,3000.0
2006-02-17 12:50:00,35.84,35.85,35.84,35.85,2900.0,28.6061,28.6141,28.6061,28.6141,2900.0
2006-02-17 12:55:00,35.85,35.86,35.84,35.84,2800.0,28.6141,28.6221,28.6061,28.6061,2800.0
2006-02-17 13:00:00,35.85,35.85,35.79,35.8,4300.0,28.6141,28.6141,28.5662,28.5742,4300.0
2006-02-17 13:05:00,35.79,35.8,35.79,35.79,3000.0,28.5662,28.5742,28.5662,28.5662,3000.0
2006-02-17 13:10:00,35.8,35.8,35.76,35.77,5000.0,28.5742,28.5742,28.5422,28.5502,5000.0
2006-02-17 13:15:00,35.77,35.77,35.76,35.76,3200.0,28.5502,28.5502,28.5422,28.5422,3200.0
2006-02-17 13:20:00,35.76,35.76,35.72,35.73,3000.0,28.5422,28.5422,28.5103,28.5183,3000.0
2006-02-17 13:25:00,35.75,35.77,35.75,35.77,3600.0,28.5343,28.5502,28.5343,28.5502,3600.0
2006-02-17 13:30:00,35.77,35.77,35.75,35.75,3000.0,28.5502,28.5502,28.5343,28.5343,3000.0
2006-02-17 13:35:00,35.77,35.77,35.76,35.77,4100.0,28.5502,28.5502,28.5422,28.5502,4100.0
2006-02-17 13:40:00,35.77,35.8,35.77,35.78,2600.0,28.5502,28.5742,28.5502,28.5582,2600.0
2006-02-17 13:45:00,35.79,35.8,35.78,35.79,2600.0,28.5662,28.5742,28.5582,28.5662,2600.0
2006-02-17 13:50:00,35.8,35.82,35.8,35.82,3200.0,28.5742,28.5901,28.5742,28.5901,3200.0
2006-02-17 13:55:00,35.81,35.81,35.79,35.79,3600.0,28.5822,28.5822,28.5662,28.5662,3600.0
2006-02-17 14:00:00,35.78,35.79,35.78,35.78,3400.0,28.5582,28.5662,28.5582,28.5582,3400.0
2006-02-17 14:05:00,35.77,35.77,35.76,35.76,2600.0,28.5502,28.5502,28.5422,28.5422,2600.0
2006-02-17 14:10:00,35.76,35.76,35.73,35.73,1200.0,28.5422,28.5422,28.5183,28.5183,1200.0
2006-02-17 14:15:00,35.74,35.74,35.65,35.65,6700.0,28.5263,28.5263,28.4545,28.4545,6700.0
2006-02-17 14:20:00,35.65,35.65,35.61,35.62,6300.0,28.4545,28.4545,28.4225,28.4305,6300.0
2006-02-17 14:25:00,35.63,35.66,35.62,35.66,6500.0,28.4385,28.4624,28.4305,28.4624,6500.0
2006-02-17 14:30:00,35.66,35.69,35.65,35.67,8600.0,28.4624,28.4864,28.4545,28.4704,8600.0
2006-02-17 14:35:00,35.68,35.73,35.68,35.72,6800.0,28.4784,28.5183,28.4784,28.5103,6800.0
2006-02-17 14:40:00,35.73,35.77,35.72,35.76,10500.0,28.5183,28.5502,28.5103,28.5422,10500.0
2006-02-17 14:45:00,35.77,35.77,35.74,35.76,5400.0,28.5502,28.5502,28.5263,28.5422,5400.0
2006-02-17 14:50:00,35.75,35.77,35.73,35.77,5500.0,28.5343,28.5502,28.5183,28.5502,5500.0
2006-02-17 14:55:00,35.77,35.8,35.75,35.76,8900.0,28.5502,28.5742,28.5343,28.5422,8900.0
2006-02-17 15:00:00,35.76,35.77,35.75,35.76,3500.0,28.5422,28.5502,28.5343,28.5422,3500.0
2006-02-17 15:05:00,35.76,35.77,35.75,35.75,5700.0,28.5422,28.5502,28.5343,28.5343,5700.0
2006-02-17 15:10:00,35.75,35.77,35.73,35.73,4700.0,28.5343,28.5502,28.5183,28.5183,4700.0
2006-02-17 15:15:00,35.73,35.73,35.68,35.68,8900.0,28.5183,28.5183,28.4784,28.4784,8900.0
2006-02-17 15:20:00,35.69,35.76,35.69,35.72,9600.0,28.4864,28.5422,28.4864,28.5103,9600.0
2006-02-17 15:25:00,35.72,35.72,35.69,35.7,9000.0,28.5103,28.5103,28.4864,28.4944,9000.0
2006-02-17 15:30:00,35.7,35.71,35.69,35.7,8300.0,28.4944,28.5023,28.4864,28.4944,8300.0
2006-02-17 15:35:00,35.69,35.7,35.69,35.7,7700.0,28.4864,28.4944,28.4864,28.4944,7700.0
2006-02-17 15:40:00,35.7,35.71,35.7,35.71,11300.0,28.4944,28.5023,28.4944,28.5023,11300.0
2006-02-17 15:45:00,35.7,35.72,35.7,35.71,5400.0,28.4944,28.5103,28.4944,28.5023,5400.0
2006-02-17 15:50:00,35.72,35.72,35.69,35.71,12000.0,28.5103,28.5103,28.4864,28.5023,12000.0
2006-02-17 15:55:00,35.71,35.74,35.71,35.72,12400.0,28.5023,28.5263,28.5023,28.5103,12400.0
2006-02-21 09:35:00,35.87,35.92,35.74,35.86,22700.0,28.63,28.67,28.5263,28.6221,22700.0
2006-02-21 09:40:00,35.89,35.95,35.89,35.9,3500.0,28.646,28.6939,28.646,28.654,3500.0
2006-02-21 09:45:00,35.91,35.96,35.85,35.86,5800.0,28.662,28.7019,28.6141,28.6221,5800.0
2006-02-21 09:50:00,35.85,35.86,35.78,35.85,6500.0,28.6141,28.6221,28.5582,28.6141,6500.0
2006-02-21 09:55:00,35.86,35.9,35.86,35.87,1500.0,28.6221,28.654,28.6221,28.63,1500.0
2006-02-21 10:00:00,35.86,35.9,35.83,35.85,9400.0,28.6221,28.654,28.5981,28.6141,9400.0
2006-02-21 10:05:00,35.86,35.89,35.86,35.89,2100.0,28.6221,28.646,28.6221,28.646,2100.0
2006-02-21 10:10:00,35.88,35.89,35.78,35.79,8500.0,28.638,28.646,28.5582,28.5662,8500.0
2006-02-21 10:15:00,35.79,35.83,35.75,35.83,4000.0,28.5662,28.5981,28.5343,28.5981,4000.0
2006-02-21 10:20:00,35.83,35.85,35.82,35.85,2500.0,28.5981,28.6141,28.5901,28.6141,2500.0
2006-02-21 10:25:00,35.85,35.92,35.85,35.92,6600.0,28.6141,28.67,28.6141,28.67,6600.0
2006-02-21 10:30:00,35.9,35.93,35.84,35.93,12400.0,28.654,28.6779,28.6061,28.6779,12400.0
2006-02-21 10:35:00,35.94,35.95,35.93,35.94,4900.0,28.6859,28.6939,28.6779,28.6859,4900.0
2006-02-21 10:40:00,35.95,35.97,35.94,35.97,4900.0,28.6939,28.7099,28.6859,28.7099,4900.0
2006-02-21 10:45:00,35.95,35.97,35.91,35.94,8300.0,28.6939,28.7099,28.662,28.6859,8300.0
2006-02-21 10:50:00,35.97,35.98,35.97,35.98,1600.0,28.7099,28.7178,28.7099,28.7178,1600.0
2006-02-21 10:55:00,35.98,35.99,35.9,35.9,9300.0,28.7178,28.7258,28.654,28.654,9300.0
2006-02-21 11:00:00,35.91,35.94,35.9,35.94,6100.0,28.662,28.6859,28.654,28.6859,6100.0
2006-02-21 11:05:00,35.94,35.98,35.93,35.98,7100.0,28.6859,28.7178,28.6779,28.7178,7100.0
2006-02-21 11:10:00,35.98,36.0,35.98,36.0,28400.0,28.7178,28.7338,28.7178,28.7338,28400.0
2006-02-21 11:15:00,36.0,36.03,35.99,36.01,2500.0,28.7338,28.7578,28.7258,28.7418,2500.0
2006-02-21 11:20:00,36.02,36.02,35.98,35.98,3200.0,28.7498,28.7498,28.7178,28.7178,3200.0
2006-02-21 11:25:00,35.98,35.98,35.97,35.98,1600.0,28.7178,28.7178,28.7099,28.7178,1600.0
2006-02-21 11:30:00,35.98,36.01,35.96,36.01,3900.0,28.7178,28.7418,28.7019,28.7418,3900.0
2006-02-21 11:35:00,36.0,36.01,36.0,36.01,1900.0,28.7338,28.7418,28.7338,28.7418,1900.0
2006-02-21 11:40:00,36.0,36.0,35.97,35.97,3000.0,28.7338,28.7338,28.7099,28.7099,3000.0
2006-02-21 11:45:00,35.96,35.97,35.94,35.94,2800.0,28.7019,28.7099,28.6859,28.6859,2800.0
2006-02-21 11:50:00,35.94,35.95,35.9,35.91,7400.0,28.6859,28.6939,28.654,28.662,7400.0
2006-02-21 11:55:00,35.91,35.91,35.8,35.8,13700.0,28.662,28.662,28.5742,28.5742,13700.0
2006-02-21 12:00:00,35.8,35.82,35.76,35.77,8400.0,28.5742,28.5901,28.5422,28.5502,8400.0
2006-02-21 12:05:00,35.78,35.89,35.78,35.89,7300.0,28.5582,28.646,28.5582,28.646,7300.0
2006-02-21 12:10:00,35.89,35.95,35.89,35.94,7700.0,28.646,28.6939,28.646,28.6859,7700.0
2006-02-21 12:15:00,35.93,35.95,35.92,35.95,6700.0,28.6779,28.6939,28.67,28.6939,6700.0
2006-02-21 12:20:00,35.95,35.96,35.94,35.96,4400.0,28.6939,28.7019,28.6859,28.7019,4400.0
2006-02-21 12:25:00,35.96,35.96,35.94,35.95,10200.0,28.7019,28.7019,28.6859,28.6939,10200.0
2006-02-21 12:30:00,35.94,35.95,35.86,35.87,39800.0,28.6859,28.6939,28.6221,28.63,39800.0
2006-02-21 12:35:00,35.87,35.88,35.86,35.88,6500.0,28.63,28.638,28.6221,28.638,6500.0
2006-02-21 12:40:00,35.88,35.93,35.87,35.93,2200.0,28.638,28.6779,28.63,28.6779,2200.0
2006-02-21 12:45:00,35.93,35.98,35.93,35.98,2900.0,28.6779,28.7178,28.6779,28.7178,2900.0
2006-02-21 12:50:00,35.97,35.99,35.97,35.99,1900.0,28.7099,28.7258,28.7099,28.7258,1900.0
2006-02-21 12:55:00,35.98,35.98,35.95,35.95,2300.0,28.7178,28.7178,28.6939,28.6939,2300.0
2006-02-21 13:00:00,35.95,35.95,35.93,35.93,2800.0,28.6939,28.6939,28.6779,28.6779,2800.0
2006-02-21 13:05:00,35.92,35.92,35.85,35.86,5600.0,28.67,28.67,28.6141,28.6221,5600.0
2006-02-21 13:10:00,35.86,35.87,35.85,35.86,3200.0,28.6221,28.63,28.6141,28.6221,3200.0
2006-02-21 13:15:00,35.85,35.88,35.85,35.87,1700.0,28.6141,28.638,28.6141,28.63,1700.0
2006-02-21 13:20:00,35.88,35.94,35.88,35.94,6200.0,28.638,28.6859,28.638,28.6859,6200.0
2006-02-21 13:25:00,35.96,35.96,35.94,35.94,2600.0,28.7019,28.7019,28.6859,28.6859,2600.0
2006-02-21 13:30:00,35.94,35.95,35.94,35.94,2300.0,28.6859,28.6939,28.6859,28.6859,2300.0
2006-02-21 13:35:00,35.93,36.0,35.93,36.0,13900.0,28.6779,28.7338,28.6779,28.7338,13900.0
2006-02-21 13:40:00,35.99,36.01,35.99,35.99,26900.0,28.7258,28.7418,28.7258,28.7258,26900.0
2006-02-21 13:45:00,35.99,35.99,35.97,35.98,7400.0,28.7258,28.7258,28.7099,28.7178,7400.0
2006-02-21 13:50:00,35.98,36.01,35.97,36.0,5700.0,28.7178,28.7418,28.7099,28.7338,5700.0
2006-02-21 13:55:00,36.0,36.0,35.99,35.99,4100.0,28.7338,28.7338,28.7258,28.7258,4100.0
2006-02-21 14:00:00,35.98,36.07,35.98,36.06,18400.0,28.7178,28.7897,28.7178,28.7817,18400.0
2006-02-21 14:05:00,36.07,36.07,35.96,35.96,5200.0,28.7897,28.7897,28.7019,28.7019,5200.0
2006-02-21 14:10:00,35.96,36.03,35.96,35.97,10200.0,28.7019,28.7578,28.7019,28.7099,10200.0
2006-02-21 14:15:00,35.98,36.01,35.96,35.96,19900.0,28.7178,28.7418,28.7019,28.7019,19900.0
2006-02-21 14:20:00,35.96,35.97,35.91,35.96,8100.0,28.7019,28.7099,28.662,28.7019,8100.0
2006-02-21 14:25:00,35.95,35.95,35.93,35.93,3600.0,28.6939,28.6939,28.6779,28.6779,3600.0
2006-02-21 14:30:00,35.92,35.93,35.91,35.93,7000.0,28.67,28.6779,28.662,28.6779,7000.0
2006-02-21 14:35:00,35.93,35.94,35.91,35.91,2800.0,28.6779,28.6859,28.662,28.662,2800.0
2006-02-21 14:40:00,35.92,35.96,35.91,35.96,8500.0,28.67,28.7019,28.662,28.7019,8500.0
2006-02-21 14:45:00,35.95,35.95,35.93,35.94,5400.0,28.6939,28.6939,28.6779,28.6859,5400.0
2006-02-21 14:50:00,35.94,35.95,35.9,35.91,12300.0,28.6859,28.6939,28.654,28.662,12300.0
2006-02-21 14:55:00,35.92,35.93,35.87,35.89,16900.0,28.67,28.6779,28.63,28.646,16900.0
2006-02-21 15:00:00,35.91,35.92,35.9,35.9,6200.0,28.662,28.67,28.654,28.654,6200.0
2006-02-21 15:05:00,35.9,35.93,35.9,35.9,8100.0,28.654,28.6779,28.654,28.654,8100.0
2006-02-21 15:10:00,35.92,35.93,35.9,35.91,4400.0,28.67,28.6779,28.654,28.662,4400.0
2006-02-21 15:15:00,35.9,35.91,35.9,35.9,6200.0,28.654,28.662,28.654,28.654,6200.0
2006-02-21 15:20:00,35.9,35.94,35.9,35.92,7200.0,28.654,28.6859,28.654,28.67,7200.0
2006-02-21 15:25:00,35.93,35.99,35.93,35.97,13200.0,28.6779,28.7258,28.6779,28.7099,13200.0
2006-02-21 15:30:00,35.97,35.99,35.97,35.98,8400.0,28.7099,28.7258,28.7099,28.7178,8400.0
2006-02-21 15:35:00,35.97,35.98,35.95,35.95,16800.0,28.7099,28.7178,28.6939,28.6939,16800.0
2006-02-21 15:40:00,35.95,36.0,35.95,36.0,18900.0,28.6939,28.7338,28.6939,28.7338,18900.0
2006-02-21 15:45:00,35.99,35.99,35.96,35.96,9700.0,28.7258,28.7258,28.7019,28.7019,9700.0
2006-02-21 15:50:00,35.96,35.96,35.9,35.92,16900.0,28.7019,28.7019,28.654,28.67,16900.0
2006-02-21 15:55:00,35.92,35.93,35.92,35.93,16700.0,28.67,28.6779,28.67,28.6779,16700.0
2006-02-22 09:30:00,36.03,36.2,36.03,36.2,21400.0,28.7578,28.8934,28.7578,28.8934,21400.0
2006-02-22 09:35:00,36.2,36.2,36.15,36.2,4300.0,28.8934,28.8934,28.8535,28.8934,4300.0
2006-02-22 09:40:00,36.2,36.23,36.2,36.23,6600.0,28.8934,28.9174,28.8934,28.9174,6600.0
2006-02-22 09:45:00,36.2,36.24,36.2,36.24,2400.0,28.8934,28.9254,28.8934,28.9254,2400.0
2006-02-22 09:50:00,36.22,36.22,36.16,36.18,4700.0,28.9094,28.9094,28.8615,28.8775,4700.0
2006-02-22 09:55:00,36.15,36.22,36.13,36.15,10000.0,28.8535,28.9094,28.8376,28.8535,10000.0
2006-02-22 10:00:00,36.17,36.17,36.14,36.16,4500.0,28.8695,28.8695,28.8456,28.8615,4500.0
2006-02-22 10:05:00,36.13,36.17,36.12,36.14,3200.0,28.8376,28.8695,28.8296,28.8456,3200.0
2006-02-22 10:10:00,36.13,36.13,36.08,36.1,4800.0,28.8376,28.8376,28.7977,28.8136,4800.0
2006-02-22 10:15:00,36.09,36.11,36.04,36.09,6200.0,28.8056,28.8216,28.7657,28.8056,6200.0
2006-02-22 10:20:00,36.1,36.17,36.1,36.15,4900.0,28.8136,28.8695,28.8136,28.8535,4900.0
2006-02-22 10:25:00,36.14,36.16,36.14,36.16,2200.0,28.8456,28.8615,28.8456,28.8615,2200.0
2006-02-22 10:30:00,36.15,36.15,36.13,36.13,1800.0,28.8535,28.8535,28.8376,28.8376,1800.0
2006-02-22 10:35:00,36.13,36.15,36.13,36.15,4100.0,28.8376,28.8535,28.8376,28.8535,4100.0
2006-02-22 10:40:00,36.14,36.16,36.14,36.16,88000.0,28.8456,28.8615,28.8456,28.8615,88000.0
2006-02-22 10:45:00,36.15,36.17,36.15,36.17,1300.0,28.8535,28.8695,28.8535,28.8695,1300.0
2006-02-22 10:50:00,36.16,36.17,36.15,36.16,7700.0,28.8615,28.8695,28.8535,28.8615,7700.0
2006-02-22 10:55:00,36.16,36.2,36.16,36.2,2400.0,28.8615,28.8934,28.8615,28.8934,2400.0
2006-02-22 11:00:00,36.18,36.19,36.17,36.17,1900.0,28.8775,28.8855,28.8695,28.8695,1900.0
2006-02-22 11:05:00,36.17,36.18,36.17,36.18,2000.0,28.8695,28.8775,28.8695,28.8775,2000.0
2006-02-22 11:10:00,36.17,36.17,36.16,36.16,3000.0,28.8695,28.8695,28.8615,28.8615,3000.0
2006-02-22 11:15:00,36.16,36.2,36.16,36.19,6400.0,28.8615,28.8934,28.8615,28.8855,6400.0
2006-02-22 11:20:00,36.19,36.25,36.19,36.23,10300.0,28.8855,28.9333,28.8855,28.9174,10300.0
2006-02-22 11:25:00,36.25,36.3,36.25,36.28,11000.0,28.9333,28.9733,28.9333,28.9573,11000.0
2006-02-22 11:30:00,36.31,36.33,36.25,36.27,3400.0,28.9812,28.9972,28.9333,28.9493,3400.0
2006-02-22 11:35:00,36.25,36.28,36.25,36.26,1700.0,28.9333,28.9573,28.9333,28.9413,1700.0
2006-02-22 11:40:00,36.28,36.28,36.23,36.24,4100.0,28.9573,28.9573,28.9174,28.9254,4100.0
2006-02-22 11:45:00,36.25,36.28,36.24,36.28,3500.0,28.9333,28.9573,28.9254,28.9573,3500.0
2006-02-22 11:50:00,36.27,36.27,36.24,36.24,1900.0,28.9493,28.9493,28.9254,28.9254,1900.0
2006-02-22 11:55:00,36.25,36.27,36.25,36.27,3100.0,28.9333,28.9493,28.9333,28.9493,3100.0
2006-02-22 12:00:00,36.24,36.25,36.19,36.2,13700.0,28.9254,28.9333,28.8855,28.8934,13700.0
2006-02-22 12:05:00,36.19,36.2,36.19,36.19,3000.0,28.8855,28.8934,28.8855,28.8855,3000.0
2006-02-22 12:10:00,36.2,36.22,36.2,36.2,7900.0,28.8934,28.9094,28.8934,28.8934,7900.0
2006-02-22 12:15:00,36.2,36.25,36.19,36.23,5600.0,28.8934,28.9333,28.8855,28.9174,5600.0
2006-02-22 12:20:00,36.23,36.25,36.2,36.25,11800.0,28.9174,28.9333,28.8934,28.9333,11800.0
2006-02-22 12:25:00,36.25,36.25,36.2,36.2,5200.0,28.9333,28.9333,28.8934,28.8934,5200.0
2006-02-22 12:30:00,36.2,36.22,36.2,36.22,2700.0,28.8934,28.9094,28.8934,28.9094,2700.0
2006-02-22 12:35:00,36.22,36.22,36.19,36.19,4900.0,28.9094,28.9094,28.8855,28.8855,4900.0
2006-02-22 12:40:00,36.19,36.23,36.18,36.2,3000.0,28.8855,28.9174,28.8775,28.8934,3000.0
2006-02-22 12:45:00,36.18,36.2,36.17,36.18,7600.0,28.8775,28.8934,28.8695,28.8775,7600.0
2006-02-22 12:50:00,36.18,36.18,36.16,36.16,2700.0,28.8775,28.8775,28.8615,28.8615,2700.0
2006-02-22 12:55:00,36.17,36.2,36.16,36.17,4600.0,28.8695,28.8934,28.8615,28.8695,4600.0
2006-02-22 13:00:00,36.18,36.18,36.15,36.15,3400.0,28.8775,28.8775,28.8535,28.8535,3400.0
2006-02-22 13:05:00,36.15,36.2,36.15,36.2,11600.0,28.8535,28.8934,28.8535,28.8934,11600.0
2006-02-22 13:10:00,36.2,36.21,36.2,36.2,4200.0,28.8934,28.9014,28.8934,28.8934,4200.0
2006-02-22 13:15:00,36.2,36.2,36.16,36.16,7500.0,28.8934,28.8934,28.8615,28.8615,7500.0
2006-02-22 13:20:00,36.17,36.17,36.14,36.15,6100.0,28.8695,28.8695,28.8456,28.8535,6100.0
2006-02-22 13:25:00,36.15,36.22,36.15,36.22,4200.0,28.8535,28.9094,28.8535,28.9094,4200.0
2006-02-22 13:30:00,36.2,36.21,36.19,36.19,11500.0,28.8934,28.9014,28.8855,28.8855,11500.0
2006-02-22 13:35:00,36.19,36.25,36.19,36.25,13600.0,28.8855,28.9333,28.8855,28.9333,13600.0
2006-02-22 13:40:00,36.26,36.28,36.24,36.26,10100.0,28.9413,28.9573,28.9254,28.9413,10100.0
2006-02-22 13:45:00,36.26,36.31,36.25,36.31,7900.0,28.9413,28.9812,28.9333,28.9812,7900.0
2006-02-22 13:50:00,36.31,36.33,36.3,36.3,11100.0,28.9812,28.9972,28.9733,28.9733,11100.0
2006-02-22 13:55:00,36.31,36.33,36.3,36.31,7800.0,28.9812,28.9972,28.9733,28.9812,7800.0
2006-02-22 14:00:00,36.32,36.33,36.28,36.3,11000.0,28.9892,28.9972,28.9573,28.9733,11000.0
2006-02-22 14:05:00,36.3,36.31,36.29,36.31,6500.0,28.9733,28.9812,28.9653,28.9812,6500.0
2006-02-22 14:10:00,36.31,36.39,36.3,36.37,11600.0,28.9812,29.0451,28.9733,29.0291,11600.0
2006-02-22 14:15:00,36.38,36.39,36.33,36.34,6600.0,29.0371,29.0451,28.9972,29.0052,6600.0
2006-02-22 14:20:00,36.35,36.37,36.34,36.37,6800.0,29.0132,29.0291,29.0052,29.0291,6800.0
2006-02-22 14:25:00,36.36,36.38,36.36,36.36,4700.0,29.0211,29.0371,29.0211,29.0211,4700.0
2006-02-22 14:30:00,36.37,36.38,36.29,36.3,7700.0,29.0291,29.0371,28.9653,28.9733,7700.0
2006-02-22 14:35:00,36.29,36.3,36.28,36.3,20400.0,28.9653,28.9733,28.9573,28.9733,20400.0
2006-02-22 14:40:00,36.3,36.34,36.28,36.34,9300.0,28.9733,29.0052,28.9573,29.0052,9300.0
2006-02-22 14:45:00,36.35,36.38,36.34,36.37,9100.0,29.0132,29.0371,29.0052,29.0291,9100.0
2006-02-22 14:50:00,36.37,36.37,36.33,36.35,7000.0,29.0291,29.0291,28.9972,29.0132,7000.0
2006-02-22 14:55:00,36.34,36.38,36.34,36.36,12900.0,29.0052,29.0371,29.0052,29.0211,12900.0
2006-02-22 15:00:00,36.35,36.36,36.3,36.32,14500.0,29.0132,29.0211,28.9733,28.9892,14500.0
2006-02-22 15:05:00,36.31,36.34,36.3,36.31,14300.0,28.9812,29.0052,28.9733,28.9812,14300.0
2006-02-22 15:10:00,36.31,36.31,36.29,36.31,21200.0,28.9812,28.9812,28.9653,28.9812,21200.0
2006-02-22 15:15:00,36.31,36.31,36.28,36.3,18000.0,28.9812,28.9812,28.9573,28.9733,18000.0
2006-02-22 15:20:00,36.3,36.34,36.3,36.34,27200.0,28.9733,29.0052,28.9733,29.0052,27200.0
2006-02-22 15:25:00,36.34,36.37,36.33,36.35,18800.0,29.0052,29.0291,28.9972,29.0132,18800.0
2006-02-22 15:30:00,36.36,36.37,36.35,36.36,16200.0,29.0211,29.0291,29.0132,29.0211,16200.0
2006-02-22 15:35:00,36.36,36.37,36.33,36.35,21800.0,29.0211,29.0291,28.9972,29.0132,21800.0
2006-02-22 15:40:00,36.35,36.39,36.35,36.38,23300.0,29.0132,29.0451,29.0132,29.0371,23300.0
2006-02-22 15:45:00,36.37,36.39,36.37,36.39,21800.0,29.0291,29.0451,29.0291,29.0451,21800.0
2006-02-22 15:50:00,36.39,36.4,36.37,36.37,12800.0,29.0451,29.0531,29.0291,29.0291,12800.0
2006-02-22 15:55:00,36.37,36.39,36.37,36.39,62000.0,29.0291,29.0451,29.0291,29.0451,62000.0
2006-02-23 09:30:00,36.15,36.15,36.1,36.1,17800.0,28.8535,28.8535,28.8136,28.8136,17800.0
2006-02-23 09:35:00,36.11,36.22,36.1,36.17,4900.0,28.8216,28.9094,28.8136,28.8695,4900.0
2006-02-23 09:40:00,36.2,36.21,36.15,36.15,8900.0,28.8934,28.9014,28.8535,28.8535,8900.0
2006-02-23 09:45:00,36.15,36.2,36.05,36.2,14500.0,28.8535,28.8934,28.7737,28.8934,14500.0
2006-02-23 09:50:00,36.2,36.21,36.18,36.19,4700.0,28.8934,28.9014,28.8775,28.8855,4700.0
2006-02-23 09:55:00,36.2,36.26,36.19,36.26,6500.0,28.8934,28.9413,28.8855,28.9413,6500.0
2006-02-23 10:00:00,36.26,36.29,36.25,36.29,9900.0,28.9413,28.9653,28.9333,28.9653,9900.0
2006-02-23 10:05:00,36.26,36.27,36.2,36.2,23300.0,28.9413,28.9493,28.8934,28.8934,23300.0
2006-02-23 10:10:00,36.2,36.28,36.19,36.24,10100.0,28.8934,28.9573,28.8855,28.9254,10100.0
2006-02-23 10:15:00,36.27,36.27,36.21,36.22,4300.0,28.9493,28.9493,28.9014,28.9094,4300.0
2006-02-23 10:20:00,36.2,36.2,36.08,36.08,4300.0,28.8934,28.8934,28.7977,28.7977,4300.0
2006-02-23 10:25:00,36.08,36.18,36.08,36.17,4600.0,28.7977,28.8775,28.7977,28.8695,4600.0
2006-02-23 10:30:00,36.16,36.18,36.14,36.14,2400.0,28.8615,28.8775,28.8456,28.8456,2400.0
2006-02-23 10:35:00,36.14,36.19,36.14,36.19,6000.0,28.8456,28.8855,28.8456,28.8855,6000.0
2006-02-23 10:40:00,36.19,36.2,36.17,36.2,14700.0,28.8855,28.8934,28.8695,28.8934,14700.0
2006-02-23 10:45:00,36.21,36.28,36.2,36.28,11300.0,28.9014,28.9573,28.8934,28.9573,11300.0
2006-02-23 10:50:00,36.29,36.3,36.25,36.25,9100.0,28.9653,28.9733,28.9333,28.9333,9100.0
2006-02-23 10:55:00,36.26,36.29,36.23,36.24,10100.0,28.9413,28.9653,28.9174,28.9254,10100.0
2006-02-23 11:00:00,36.22,36.29,36.22,36.25,7300.0,28.9094,28.9653,28.9094,28.9333,7300.0
2006-02-23 11:05:00,36.27,36.31,36.27,36.3,5100.0,28.9493,28.9812,28.9493,28.9733,5100.0
2006-02-23 11:10:00,36.3,36.32,36.28,36.31,10000.0,28.9733,28.9892,28.9573,28.9812,10000.0
2006-02-23 11:15:00,36.31,36.32,36.29,36.32,8200.0,28.9812,28.9892,28.9653,28.9892,8200.0
2006-02-23 11:20:00,36.3,36.32,36.28,36.31,2700.0,28.9733,28.9892,28.9573,28.9812,2700.0
2006-02-23 11:25:00,36.31,36.46,36.31,36.46,9000.0,28.9812,29.101,28.9812,29.101,9000.0
2006-02-23 11:30:00,36.46,36.47,36.44,36.47,6400.0,29.101,29.1089,29.085,29.1089,6400.0
2006-02-23 11:35:00,36.47,36.5,36.42,36.5,15100.0,29.1089,29.1329,29.069,29.1329,15100.0
2006-02-23 11:40:00,36.49,36.5,36.45,36.46,24300.0,29.1249,29.1329,29.093,29.101,24300.0
2006-02-23 11:45:00,36.46,36.48,36.45,36.48,11200.0,29.101,29.1169,29.093,29.1169,11200.0
2006-02-23 11:50:00,36.47,36.49,36.46,36.46,3600.0,29.1089,29.1249,29.101,29.101,3600.0
2006-02-23 11:55:00,36.47,36.48,36.46,36.47,3600.0,29.1089,29.1169,29.101,29.1089,3600.0
2006-02-23 12:00:00,36.47,36.49,36.45,36.46,7300.0,29.1089,29.1249,29.093,29.101,7300.0
2006-02-23 12:05:00,36.47,36.49,36.46,36.48,3300.0,29.1089,29.1249,29.101,29.1169,3300.0
2006-02-23 12:10:00,36.48,36.5,36.46,36.47,7100.0,29.1169,29.1329,29.101,29.1089,7100.0
2006-02-23 12:15:00,36.47,36.5,36.46,36.5,70500.0,29.1089,29.1329,29.101,29.1329,70500.0
2006-02-23 12:20:00,36.5,36.51,36.46,36.51,4000.0,29.1329,29.1409,29.101,29.1409,4000.0
2006-02-23 12:25:00,36.47,36.51,36.45,36.51,3300.0,29.1089,29.1409,29.093,29.1409,3300.0
2006-02-23 12:30:00,36.5,36.52,36.5,36.52,6800.0,29.1329,29.1489,29.1329,29.1489,6800.0
2006-02-23 12:35:00,36.52,36.52,36.5,36.52,5200.0,29.1489,29.1489,29.1329,29.1489,5200.0
2006-02-23 12:40:00,36.51,36.52,36.48,36.49,7400.0,29.1409,29.1489,29.1169,29.1249,7400.0
2006-02-23 12:45:00,36.49,36.5,36.49,36.49,4800.0,29.1249,29.1329,29.1249,29.1249,4800.0
2006-02-23 12:50:00,36.49,36.52,36.47,36.47,4500.0,29.1249,29.1489,29.1089,29.1089,4500.0
2006-02-23 12:55:00,36.47,36.48,36.44,36.48,6400.0,29.1089,29.1169,29.085,29.1169,6400.0
2006-02-23 13:00:00,36.48,36.49,36.46,36.49,4100.0,29.1169,29.1249,29.101,29.1249,4100.0
2006-02-23 13:05:00,36.49,36.5,36.48,36.5,9000.0,29.1249,29.1329,29.1169,29.1329,9000.0
2006-02-23 13:10:00,36.48,36.52,36.46,36.46,3900.0,29.1169,29.1489,29.101,29.101,3900.0
2006-02-23 13:15:00,36.47,36.47,36.43,36.46,12300.0,29.1089,29.1089,29.077,29.101,12300.0
2006-02-23 13:20:00,36.45,36.48,36.42,36.48,12600.0,29.093,29.1169,29.069,29.1169,12600.0
2006-02-23 13:25:00,36.49,36.5,36.48,36.48,5800.0,29.1249,29.1329,29.1169,29.1169,5800.0
2006-02-23 13:30:00,36.48,36.51,36.48,36.49,4200.0,29.1169,29.1409,29.1169,29.1249,4200.0
2006-02-23 13:35:00,36.49,36.52,36.49,36.5,14800.0,29.1249,29.1489,29.1249,29.1329,14800.0
2006-02-23 13:40:00,36.5,36.51,36.5,36.5,3000.0,29.1329,29.1409,29.1329,29.1329,3000.0
2006-02-23 13:45:00,36.5,36.51,36.48,36.48,1600.0,29.1329,29.1409,29.1169,29.1169,1600.0
2006-02-23 13:50:00,36.49,36.51,36.49,36.51,2400.0,29.1249,29.1409,29.1249,29.1409,2400.0
2006-02-23 13:55:00,36.51,36.52,36.5,36.52,7200.0,29.1409,29.1489,29.1329,29.1489,7200.0
2006-02-23 14:00:00,36.51,36.52,36.51,36.52,1900.0,29.1409,29.1489,29.1409,29.1489,1900.0
2006-02-23 14:05:00,36.51,36.51,36.49,36.51,4600.0,29.1409,29.1409,29.1249,29.1409,4600.0
2006-02-23 14:10:00,36.5,36.5,36.49,36.5,9400.0,29.1329,29.1329,29.1249,29.1329,9400.0
2006-02-23 14:15:00,36.49,36.51,36.48,36.51,19600.0,29.1249,29.1409,29.1169,29.1409,19600.0
2006-02-23 14:20:00,36.51,36.52,36.46,36.5,4500.0,29.1409,29.1489,29.101,29.1329,4500.0
2006-02-23 14:25:00,36.5,36.51,36.46,36.46,6100.0,29.1329,29.1409,29.101,29.101,6100.0
2006-02-23 14:30:00,36.48,36.49,36.45,36.47,20500.0,29.1169,29.1249,29.093,29.1089,20500.0
2006-02-23 14:35:00,36.47,36.54,36.47,36.54,15100.0,29.1089,29.1648,29.1089,29.1648,15100.0
2006-02-23 14:40:00,36.55,36.57,36.52,36.52,7900.0,29.1728,29.1888,29.1489,29.1489,7900.0
2006-02-23 14:45:00,36.51,36.57,36.51,36.56,6000.0,29.1409,29.1888,29.1409,29.1808,6000.0
2006-02-23 14:50:00,36.55,36.56,36.51,36.51,19000.0,29.1728,29.1808,29.1409,29.1409,19000.0
2006-02-23 14:55:00,36.51,36.54,36.51,36.54,10100.0,29.1409,29.1648,29.1409,29.1648,10100.0
2006-02-23 15:00:00,36.54,36.54,36.51,36.52,20500.0,29.1648,29.1648,29.1409,29.1489,20500.0
2006-02-23 15:05:00,36.51,36.52,36.5,36.51,15400.0,29.1409,29.1489,29.1329,29.1409,15400.0
2006-02-23 15:10:00,36.51,36.52,36.51,36.51,8900.0,29.1409,29.1489,29.1409,29.1409,8900.0
2006-02-23 15:15:00,36.52,36.54,36.51,36.51,10900.0,29.1489,29.1648,29.1409,29.1409,10900.0
2006-02-23 15:20:00,36.52,36.52,36.51,36.51,5500.0,29.1489,29.1489,29.1409,29.1409,5500.0
2006-02-23 15:25:00,36.51,36.51,36.49,36.5,22900.0,29.1409,29.1409,29.1249,29.1329,22900.0
2006-02-23 15:30:00,36.5,36.53,36.5,36.53,17700.0,29.1329,29.1568,29.1329,29.1568,17700.0
2006-02-23 15:35:00,36.52,36.53,36.45,36.45,8900.0,29.1489,29.1568,29.093,29.093,8900.0
2006-02-23 15:40:00,36.45,36.46,36.43,36.44,21300.0,29.093,29.101,29.077,29.085,21300.0
2006-02-23 15:45:00,36.44,36.51,36.44,36.5,36800.0,29.085,29.1409,29.085,29.1329,36800.0
2006-02-23 15:50:00,36.5,36.55,36.5,36.54,30300.0,29.1329,29.1728,29.1329,29.1648,30300.0
2006-02-23 15:55:00,36.54,36.55,36.5,36.51,33000.0,29.1648,29.1728,29.1329,29.1409,33000.0
2006-02-24 09:30:00,36.51,36.51,36.39,36.39,6800.0,29.1409,29.1409,29.0451,29.0451,6800.0
2006-02-24 09:35:00,36.39,36.39,36.32,36.37,3300.0,29.0451,29.0451,28.9892,29.0291,3300.0
2006-02-24 09:40:00,36.37,36.45,36.37,36.44,6000.0,29.0291,29.093,29.0291,29.085,6000.0
2006-02-24 09:45:00,36.44,36.47,36.42,36.47,4200.0,29.085,29.1089,29.069,29.1089,4200.0
2006-02-24 09:50:00,36.47,36.47,36.43,36.43,16400.0,29.1089,29.1089,29.077,29.077,16400.0
2006-02-24 09:55:00,36.43,36.49,36.43,36.46,6600.0,29.077,29.1249,29.077,29.101,6600.0
2006-02-24 10:00:00,36.45,36.53,36.45,36.51,3400.0,29.093,29.1568,29.093,29.1409,3400.0
2006-02-24 10:05:00,36.51,36.52,36.39,36.42,6500.0,29.1409,29.1489,29.0451,29.069,6500.0
2006-02-24 10:10:00,36.42,36.5,36.42,36.42,5300.0,29.069,29.1329,29.069,29.069,5300.0
2006-02-24 10:15:00,36.47,36.47,36.4,36.45,6100.0,29.1089,29.1089,29.0531,29.093,6100.0
2006-02-24 10:20:00,36.45,36.45,36.4,36.43,4800.0,29.093,29.093,29.0531,29.077,4800.0
2006-02-24 10:25:00,36.4,36.44,36.37,36.42,4000.0,29.0531,29.085,29.0291,29.069,4000.0
2006-02-24 10:30:00,36.41,36.44,36.4,36.41,3500.0,29.0611,29.085,29.0531,29.0611,3500.0
2006-02-24 10:35:00,36.39,36.4,36.33,36.36,8900.0,29.0451,29.0531,28.9972,29.0211,8900.0
2006-02-24 10:40:00,36.36,36.36,36.26,36.3,9600.0,29.0211,29.0211,28.9413,28.9733,9600.0
2006-02-24 10:45:00,36.3,36.33,36.29,36.3,8400.0,28.9733,28.9972,28.9653,28.9733,8400.0
2006-02-24 10:50:00,36.31,36.32,36.26,36.32,4900.0,28.9812,28.9892,28.9413,28.9892,4900.0
2006-02-24 10:55:00,36.32,36.35,36.3,36.35,3800.0,28.9892,29.0132,28.9733,29.0132,3800.0
2006-02-24 11:00:00,36.35,36.4,36.34,36.4,4600.0,29.0132,29.0531,29.0052,29.0531,4600.0
2006-02-24 11:05:00,36.43,36.47,36.37,36.38,4100.0,29.077,29.1089,29.0291,29.0371,4100.0
2006-02-24 11:10:00,36.4,36.43,36.37,36.43,4100.0,29.0531,29.077,29.0291,29.077,4100.0
2006-02-24 11:15:00,36.42,36.43,36.36,36.39,2500.0,29.069,29.077,29.0211,29.0451,2500.0
2006-02-24 11:20:00,36.38,36.38,36.32,36.36,4900.0,29.0371,29.0371,28.9892,29.0211,4900.0
2006-02-24 11:25:00,36.37,36.37,36.33,36.33,2400.0,29.0291,29.0291,28.9972,28.9972,2400.0
2006-02-24 11:30:00,36.33,36.37,36.33,36.37,5800.0,28.9972,29.0291,28.9972,29.0291,5800.0
2006-02-24 11:35:00,36.38,36.43,36.38,36.39,6500.0,29.0371,29.077,29.0371,29.0451,6500.0
2006-02-24 11:40:00,36.4,36.4,36.34,36.34,3600.0,29.0531,29.0531,29.0052,29.0052,3600.0
2006-02-24 11:45:00,36.34,36.39,36.34,36.38,6300.0,29.0052,29.0451,29.0052,29.0371,6300.0
2006-02-24 11:50:00,36.37,36.38,36.37,36.37,1100.0,29.0291,29.0371,29.0291,29.0291,1100.0
2006-02-24 11:55:00,36.36,36.4,36.35,36.36,3200.0,29.0211,29.0531,29.0132,29.0211,3200.0
2006-02-24 12:00:00,36.37,36.39,36.35,36.39,3200.0,29.0291,29.0451,29.0132,29.0451,3200.0
2006-02-24 12:05:00,36.4,36.4,36.38,36.39,1700.0,29.0531,29.0531,29.0371,29.0451,1700.0
2006-02-24 12:10:00,36.39,36.39,36.35,36.37,3600.0,29.0451,29.0451,29.0132,29.0291,3600.0
2006-02-24 12:15:00,36.37,36.38,36.36,36.37,2200.0,29.0291,29.0371,29.0211,29.0291,2200.0
2006-02-24 12:20:00,36.37,36.41,36.34,36.4,4300.0,29.0291,29.0611,29.0052,29.0531,4300.0
2006-02-24 12:25:00,36.4,36.41,36.37,36.4,4100.0,29.0531,29.0611,29.0291,29.0531,4100.0
2006-02-24 12:30:00,36.4,36.4,36.33,36.34,6200.0,29.0531,29.0531,28.9972,29.0052,6200.0
2006-02-24 12:35:00,36.36,36.42,36.36,36.41,7500.0,29.0211,29.069,29.0211,29.0611,7500.0
2006-02-24 12:40:00,36.42,36.48,36.4,36.47,5500.0,29.069,29.1169,29.0531,29.1089,5500.0
2006-02-24 12:45:00,36.46,36.46,36.45,36.46,1800.0,29.101,29.101,29.093,29.101,1800.0
2006-02-24 12:50:00,36.46,36.47,36.45,36.45,1100.0,29.101,29.1089,29.093,29.093,1100.0
2006-02-24 12:55:00,36.44,36.47,36.42,36.42,3200.0,29.085,29.1089,29.069,29.069,3200.0
2006-02-24 13:00:00,36.42,36.45,36.38,36.38,2700.0,29.069,29.093,29.0371,29.0371,2700.0
2006-02-24 13:05:00,36.37,36.43,36.37,36.42,3900.0,29.0291,29.077,29.0291,29.069,3900.0
2006-02-24 13:10:00,36.41,36.45,36.41,36.44,2700.0,29.0611,29.093,29.0611,29.085,2700.0
2006-02-24 13:15:00,36.44,36.46,36.43,36.43,2300.0,29.085,29.101,29.077,29.077,2300.0
2006-02-24 13:20:00,36.41,36.43,36.4,36.43,1800.0,29.0611,29.077,29.0531,29.077,1800.0
2006-02-24 13:25:00,36.42,36.43,36.39,36.4,6700.0,29.069,29.077,29.0451,29.0531,6700.0
2006-02-24 13:30:00,36.4,36.42,36.4,36.41,1500.0,29.0531,29.069,29.0531,29.0611,1500.0
2006-02-24 13:35:00,36.41,36.41,36.4,36.4,800.0,29.0611,29.0611,29.0531,29.0531,800.0
2006-02-24 13:40:00,36.41,36.42,36.37,36.37,5900.0,29.0611,29.069,29.0291,29.0291,5900.0
2006-02-24 13:45:00,36.37,36.38,36.37,36.38,2500.0,29.0291,29.0371,29.0291,29.0371,2500.0
2006-02-24 13:50:00,36.38,36.38,36.37,36.38,500.0,29.0371,29.0371,29.0291,29.0371,500.0
2006-02-24 13:55:00,36.38,36.42,36.37,36.42,3700.0,29.0371,29.069,29.0291,29.069,3700.0
2006-02-24 14:00:00,36.39,36.43,36.38,36.4,10500.0,29.0451,29.077,29.0371,29.0531,10500.0
2006-02-24 14:05:00,36.43,36.44,36.43,36.44,3200.0,29.077,29.085,29.077,29.085,3200.0
2006-02-24 14:10:00,36.44,36.45,36.43,36.44,5500.0,29.085,29.093,29.077,29.085,5500.0
2006-02-24 14:15:00,36.43,36.45,36.42,36.45,14100.0,29.077,29.093,29.069,29.093,14100.0
2006-02-24 14:20:00,36.45,36.47,36.44,36.47,3200.0,29.093,29.1089,29.085,29.1089,3200.0
2006-02-24 14:25:00,36.47,36.49,36.47,36.47,3400.0,29.1089,29.1249,29.1089,29.1089,3400.0
2006-02-24 14:30:00,36.47,36.49,36.46,36.48,4900.0,29.1089,29.1249,29.101,29.1169,4900.0
2006-02-24 14:35:00,36.5,36.51,36.49,36.51,3000.0,29.1329,29.1409,29.1249,29.1409,3000.0
2006-02-24 14:40:00,36.49,36.53,36.47,36.49,3100.0,29.1249,29.1568,29.1089,29.1249,3100.0
2006-02-24 14:45:00,36.49,36.51,36.47,36.49,6700.0,29.1249,29.1409,29.1089,29.1249,6700.0
2006-02-24 14:50:00,36.5,36.56,36.49,36.55,2800.0,29.1329,29.1808,29.1249,29.1728,2800.0
2006-02-24 14:55:00,36.56,36.58,36.55,36.57,3100.0,29.1808,29.1967,29.1728,29.1888,3100.0
2006-02-24 15:00:00,36.58,36.6,36.58,36.58,1600.0,29.1967,29.2127,29.1967,29.1967,1600.0
2006-02-24 15:05:00,36.58,36.58,36.55,36.55,2100.0,29.1967,29.1967,29.1728,29.1728,2100.0
2006-02-24 15:10:00,36.55,36.55,36.54,36.54,1500.0,29.1728,29.1728,29.1648,29.1648,1500.0
2006-02-24 15:15:00,36.54,36.55,36.51,36.51,1800.0,29.1648,29.1728,29.1409,29.1409,1800.0
2006-02-24 15:20:00,36.52,36.52,36.48,36.5,5100.0,29.1489,29.1489,29.1169,29.1329,5100.0
2006-02-24 15:25:00,36.48,36.51,36.48,36.51,5100.0,29.1169,29.1409,29.1169,29.1409,5100.0
2006-02-24 15:30:00,36.5,36.51,36.48,36.49,6100.0,29.1329,29.1409,29.1169,29.1249,6100.0
2006-02-24 15:35:00,36.49,36.51,36.49,36.5,5700.0,29.1249,29.1409,29.1249,29.1329,5700.0
2006-02-24 15:40:00,36.49,36.53,36.49,36.52,3200.0,29.1249,29.1568,29.1249,29.1489,3200.0
2006-02-24 15:45:00,36.53,36.54,36.53,36.54,2700.0,29.1568,29.1648,29.1568,29.1648,2700.0
2006-02-24 15:50:00,36.53,36.55,36.5,36.51,8200.0,29.1568,29.1728,29.1329,29.1409,8200.0
2006-02-24 15:55:00,36.51,36.53,36.49,36.53,10300.0,29.1409,29.1568,29.1249,29.1568,10300.0
2006-02-27 09:30:00,36.5,36.52,36.44,36.52,9300.0,29.1329,29.1489,29.085,29.1489,9300.0
2006-02-27 09:35:00,36.52,36.57,36.52,36.57,2000.0,29.1489,29.1888,29.1489,29.1888,2000.0
2006-02-27 09:40:00,36.53,36.59,36.51,36.58,3900.0,29.1568,29.2047,29.1409,29.1967,3900.0
2006-02-27 09:45:00,36.59,36.72,36.58,36.72,9600.0,29.2047,29.3085,29.1967,29.3085,9600.0
2006-02-27 09:50:00,36.65,36.67,36.6,36.66,6400.0,29.2526,29.2686,29.2127,29.2606,6400.0
2006-02-27 09:55:00,36.65,36.71,36.65,36.66,4000.0,29.2526,29.3005,29.2526,29.2606,4000.0
2006-02-27 10:00:00,36.66,36.74,36.66,36.74,2900.0,29.2606,29.3244,29.2606,29.3244,2900.0
2006-02-27 10:05:00,36.74,36.74,36.67,36.67,2400.0,29.3244,29.3244,29.2686,29.2686,2400.0
2006-02-27 10:10:00,36.63,36.68,36.61,36.68,1200.0,29.2367,29.2766,29.2207,29.2766,1200.0
2006-02-27 10:15:00,36.68,36.68,36.58,36.61,2400.0,29.2766,29.2766,29.1967,29.2207,2400.0
2006-02-27 10:20:00,36.6,36.6,36.53,36.53,400.0,29.2127,29.2127,29.1568,29.1568,400.0
2006-02-27 10:25:00,36.6,36.6,36.59,36.59,1100.0,29.2127,29.2127,29.2047,29.2047,1100.0
2006-02-27 10:30:00,36.6,36.67,36.6,36.67,2900.0,29.2127,29.2686,29.2127,29.2686,2900.0
2006-02-27 10:35:00,36.67,36.67,36.64,36.64,1000.0,29.2686,29.2686,29.2446,29.2446,1000.0
2006-02-27 10:40:00,36.63,36.63,36.6,36.62,2500.0,29.2367,29.2367,29.2127,29.2287,2500.0
2006-02-27 10:45:00,36.61,36.64,36.61,36.64,400.0,29.2207,29.2446,29.2207,29.2446,400.0
2006-02-27 10:50:00,36.63,36.63,36.61,36.61,400.0,29.2367,29.2367,29.2207,29.2207,400.0
2006-02-27 10:55:00,36.62,36.62,36.61,36.61,1200.0,29.2287,29.2287,29.2207,29.2207,1200.0
2006-02-27 11:00:00,36.61,36.69,36.61,36.69,1900.0,29.2207,29.2845,29.2207,29.2845,1900.0
2006-02-27 11:05:00,36.67,36.67,36.65,36.66,4000.0,29.2686,29.2686,29.2526,29.2606,4000.0
2006-02-27 11:10:00,36.64,36.69,36.62,36.69,2900.0,29.2446,29.2845,29.2287,29.2845,2900.0
2006-02-27 11:15:00,36.68,36.68,36.67,36.68,2900.0,29.2766,29.2766,29.2686,29.2766,2900.0
2006-02-27 11:20:00,36.67,36.68,36.65,36.65,1000.0,29.2686,29.2766,29.2526,29.2526,1000.0
2006-02-27 11:25:00,36.67,36.71,36.67,36.71,9100.0,29.2686,29.3005,29.2686,29.3005,9100.0
2006-02-27 11:30:00,36.69,36.69,36.67,36.67,2800.0,29.2845,29.2845,29.2686,29.2686,2800.0
2006-02-27 11:35:00,36.66,36.69,36.66,36.68,1900.0,29.2606,29.2845,29.2606,29.2766,1900.0
2006-02-27 11:40:00,36.67,36.7,36.67,36.7,1900.0,29.2686,29.2925,29.2686,29.2925,1900.0
2006-02-27 11:45:00,36.73,36.73,36.73,36.73,300.0,29.3165,29.3165,29.3165,29.3165,300.0
2006-02-27 11:50:00,36.72,36.72,36.7,36.71,600.0,29.3085,29.3085,29.2925,29.3005,600.0
2006-02-27 11:55:00,36.71,36.72,36.71,36.72,600.0,29.3005,29.3085,29.3005,29.3085,600.0
2006-02-27 12:00:00,36.73,36.75,36.73,36.75,600.0,29.3165,29.3324,29.3165,29.3324,600.0
2006-02-27 12:05:00,36.75,36.75,36.74,36.75,2400.0,29.3324,29.3324,29.3244,29.3324,2400.0
2006-02-27 12:10:00,36.75,36.78,36.73,36.78,3900.0,29.3324,29.3564,29.3165,29.3564,3900.0
2006-02-27 12:15:00,36.77,36.77,36.74,36.75,1900.0,29.3484,29.3484,29.3244,29.3324,1900.0
2006-02-27 12:20:00,36.74,36.74,36.74,36.74,700.0,29.3244,29.3244,29.3244,29.3244,700.0
2006-02-27 12:25:00,36.74,36.74,36.74,36.74,500.0,29.3244,29.3244,29.3244,29.3244,500.0
2006-02-27 12:30:00,36.75,36.75,36.72,36.72,4000.0,29.3324,29.3324,29.3085,29.3085,4000.0
2006-02-27 12:35:00,36.72,36.73,36.68,36.7,5500.0,29.3085,29.3165,29.2766,29.2925,5500.0
2006-02-27 12:40:00,36.69,36.69,36.68,36.68,1000.0,29.2845,29.2845,29.2766,29.2766,1000.0
2006-02-27 12:45:00,36.68,36.68,36.67,36.67,800.0,29.2766,29.2766,29.2686,29.2686,800.0
2006-02-27 12:50:00,36.66,36.67,36.65,36.67,3500.0,29.2606,29.2686,29.2526,29.2686,3500.0
2006-02-27 12:55:00,36.65,36.65,36.62,36.65,2000.0,29.2526,29.2526,29.2287,29.2526,2000.0
2006-02-27 13:00:00,36.63,36.63,36.62,36.63,1800.0,29.2367,29.2367,29.2287,29.2367,1800.0
2006-02-27 13:05:00,36.58,36.59,36.54,36.54,18200.0,29.1967,29.2047,29.1648,29.1648,18200.0
2006-02-27 13:10:00,36.54,36.59,36.52,36.54,5000.0,29.1648,29.2047,29.1489,29.1648,5000.0
2006-02-27 13:15:00,36.55,36.61,36.55,36.57,5600.0,29.1728,29.2207,29.1728,29.1888,5600.0
2006-02-27 13:20:00,36.58,36.61,36.53,36.53,4000.0,29.1967,29.2207,29.1568,29.1568,4000.0
2006-02-27 13:25:00,36.56,36.58,36.54,36.58,1600.0,29.1808,29.1967,29.1648,29.1967,1600.0
2006-02-27 13:30:00,36.57,36.6,36.56,36.6,1200.0,29.1888,29.2127,29.1808,29.2127,1200.0
2006-02-27 13:35:00,36.6,36.61,36.54,36.54,11400.0,29.2127,29.2207,29.1648,29.1648,11400.0
2006-02-27 13:40:00,36.58,36.59,36.56,36.58,2400.0,29.1967,29.2047,29.1808,29.1967,2400.0
2006-02-27 13:45:00,36.56,36.56,36.51,36.55,2100.0,29.1808,29.1808,29.1409,29.1728,2100.0
2006-02-27 13:50:00,36.55,36.57,36.53,36.57,2300.0,29.1728,29.1888,29.1568,29.1888,2300.0
2006-02-27 13:55:00,36.57,36.58,36.53,36.56,5700.0,29.1888,29.1967,29.1568,29.1808,5700.0
2006-02-27 14:00:00,36.53,36.61,36.53,36.57,5800.0,29.1568,29.2207,29.1568,29.1888,5800.0
2006-02-27 14:05:00,36.59,36.59,36.52,36.55,3000.0,29.2047,29.2047,29.1489,29.1728,3000.0
2006-02-27 14:10:00,36.52,36.52,36.49,36.52,2700.0,29.1489,29.1489,29.1249,29.1489,2700.0
2006-02-27 14:15:00,36.52,36.52,36.49,36.5,1900.0,29.1489,29.1489,29.1249,29.1329,1900.0
2006-02-27 14:20:00,36.51,36.53,36.51,36.51,1600.0,29.1409,29.1568,29.1409,29.1409,1600.0
2006-02-27 14:25:00,36.5,36.54,36.5,36.54,1900.0,29.1329,29.1648,29.1329,29.1648,1900.0
2006-02-27 14:30:00,36.54,36.55,36.51,36.52,5600.0,29.1648,29.1728,29.1409,29.1489,5600.0
2006-02-27 14:35:00,36.52,36.53,36.49,36.49,4100.0,29.1489,29.1568,29.1249,29.1249,4100.0
2006-02-27 14:40:00,36.47,36.5,36.47,36.49,3500.0,29.1089,29.1329,29.1089,29.1249,3500.0
2006-02-27 14:45:00,36.49,36.5,36.46,36.49,5200.0,29.1249,29.1329,29.101,29.1249,5200.0
2006-02-27 14:50:00,36.5,36.5,36.49,36.49,3400.0,29.1329,29.1329,29.1249,29.1249,3400.0
2006-02-27 14:55:00,36.49,36.5,36.48,36.5,9400.0,29.1249,29.1329,29.1169,29.1329,9400.0
2006-02-27 15:00:00,36.49,36.5,36.46,36.48,11400.0,29.1249,29.1329,29.101,29.1169,11400.0
2006-02-27 15:05:00,36.45,36.45,36.3,36.37,63100.0,29.093,29.093,28.9733,29.0291,63100.0
2006-02-27 15:10:00,36.37,36.4,36.34,36.38,5000.0,29.0291,29.0531,29.0052,29.0371,5000.0
2006-02-27 15:15:00,36.38,36.4,36.37,36.39,4300.0,29.0371,29.0531,29.0291,29.0451,4300.0
2006-02-27 15:20:00,36.4,36.44,36.39,36.43,6200.0,29.0531,29.085,29.0451,29.077,6200.0
2006-02-27 15:25:00,36.43,36.47,36.43,36.46,2800.0,29.077,29.1089,29.077,29.101,2800.0
2006-02-27 15:30:00,36.47,36.49,36.46,36.48,4900.0,29.1089,29.1249,29.101,29.1169,4900.0
2006-02-27 15:35:00,36.49,36.5,36.44,36.45,7000.0,29.1249,29.1329,29.085,29.093,7000.0
2006-02-27 15:40:00,36.45,36.5,36.44,36.5,4800.0,29.093,29.1329,29.085,29.1329,4800.0
2006-02-27 15:45:00,36.5,36.5,36.47,36.47,5400.0,29.1329,29.1329,29.1089,29.1089,5400.0
2006-02-27 15:50:00,36.47,36.47,36.42,36.42,5800.0,29.1089,29.1089,29.069,29.069,5800.0
2006-02-27 15:55:00,36.42,36.44,36.42,36.43,5800.0,29.069,29.085,29.069,29.077,5800.0
2006-02-28 09:30:00,36.13,36.18,36.12,36.12,16400.0,28.8376,28.8775,28.8296,28.8296,16400.0
2006-02-28 09:35:00,36.1,36.26,36.1,36.25,7700.0,28.8136,28.9413,28.8136,28.9333,7700.0
2006-02-28 09:40:00,36.25,36.28,36.23,36.27,6300.0,28.9333,28.9573,28.9174,28.9493,6300.0
2006-02-28 09:45:00,36.26,36.26,36.12,36.14,8500.0,28.9413,28.9413,28.8296,28.8456,8500.0
2006-02-28 09:50:00,36.12,36.13,36.05,36.06,9400.0,28.8296,28.8376,28.7737,28.7817,9400.0
2006-02-28 09:55:00,36.06,36.19,36.06,36.19,5000.0,28.7817,28.8855,28.7817,28.8855,5000.0
2006-02-28 10:00:00,36.19,36.2,36.15,36.2,9700.0,28.8855,28.8934,28.8535,28.8934,9700.0
2006-02-28 10:05:00,36.2,36.2,36.11,36.13,5000.0,28.8934,28.8934,28.8216,28.8376,5000.0
2006-02-28 10:10:00,36.13,36.14,36.07,36.07,3200.0,28.8376,28.8456,28.7897,28.7897,3200.0
2006-02-28 10:15:00,36.08,36.19,36.06,36.19,14600.0,28.7977,28.8855,28.7817,28.8855,14600.0
2006-02-28 10:20:00,36.2,36.26,36.2,36.26,6900.0,28.8934,28.9413,28.8934,28.9413,6900.0
2006-02-28 10:25:00,36.26,36.29,36.24,36.24,5600.0,28.9413,28.9653,28.9254,28.9254,5600.0
2006-02-28 10:30:00,36.24,36.24,36.2,36.21,8800.0,28.9254,28.9254,28.8934,28.9014,8800.0
2006-02-28 10:35:00,36.28,36.28,36.16,36.2,19300.0,28.9573,28.9573,28.8615,28.8934,19300.0
2006-02-28 10:40:00,36.18,36.19,36.17,36.17,3600.0,28.8775,28.8855,28.8695,28.8695,3600.0
2006-02-28 10:45:00,36.16,36.16,36.07,36.1,8700.0,28.8615,28.8615,28.7897,28.8136,8700.0
2006-02-28 10:50:00,36.11,36.15,36.1,36.13,5200.0,28.8216,28.8535,28.8136,28.8376,5200.0
2006-02-28 10:55:00,36.12,36.16,36.09,36.09,3400.0,28.8296,28.8615,28.8056,28.8056,3400.0
2006-02-28 11:00:00,36.09,36.09,36.02,36.05,6100.0,28.8056,28.8056,28.7498,28.7737,6100.0
2006-02-28 11:05:00,36.06,36.13,36.06,36.12,6000.0,28.7817,28.8376,28.7817,28.8296,6000.0
2006-02-28 11:10:00,36.11,36.12,36.07,36.1,6300.0,28.8216,28.8296,28.7897,28.8136,6300.0
2006-02-28 11:15:00,36.1,36.12,36.08,36.09,3200.0,28.8136,28.8296,28.7977,28.8056,3200.0
2006-02-28 11:20:00,36.12,36.15,36.12,36.14,3500.0,28.8296,28.8535,28.8296,28.8456,3500.0
2006-02-28 11:25:00,36.13,36.16,36.13,36.15,6000.0,28.8376,28.8615,28.8376,28.8535,6000.0
2006-02-28 11:30:00,36.14,36.17,36.14,36.17,5800.0,28.8456,28.8695,28.8456,28.8695,5800.0
2006-02-28 11:35:00,36.17,36.17,36.16,36.16,1900.0,28.8695,28.8695,28.8615,28.8615,1900.0
2006-02-28 11:40:00,36.16,36.16,36.1,36.1,10900.0,28.8615,28.8615,28.8136,28.8136,10900.0
2006-02-28 11:45:00,36.09,36.13,36.08,36.1,4200.0,28.8056,28.8376,28.7977,28.8136,4200.0
2006-02-28 11:50:00,36.11,36.12,36.09,36.11,7600.0,28.8216,28.8296,28.8056,28.8216,7600.0
2006-02-28 11:55:00,36.11,36.12,36.11,36.11,4000.0,28.8216,28.8296,28.8216,28.8216,4000.0
2006-02-28 12:00:00,36.12,36.13,36.07,36.07,5900.0,28.8296,28.8376,28.7897,28.7897,5900.0
2006-02-28 12:05:00,36.07,36.12,36.07,36.12,2800.0,28.7897,28.8296,28.7897,28.8296,2800.0
2006-02-28 12:10:00,36.12,36.13,36.06,36.06,5900.0,28.8296,28.8376,28.7817,28.7817,5900.0
2006-02-28 12:15:00,36.07,36.09,36.06,36.09,2400.0,28.7897,28.8056,28.7817,28.8056,2400.0
2006-02-28 12:20:00,36.09,36.09,36.07,36.09,2300.0,28.8056,28.8056,28.7897,28.8056,2300.0
2006-02-28 12:25:00,36.09,36.12,36.08,36.1,5600.0,28.8056,28.8296,28.7977,28.8136,5600.0
2006-02-28 12:30:00,36.07,36.11,36.06,36.11,5700.0,28.7897,28.8216,28.7817,28.8216,5700.0
2006-02-28 12:35:00,36.1,36.11,36.08,36.11,4500.0,28.8136,28.8216,28.7977,28.8216,4500.0
2006-02-28 12:40:00,36.11,36.15,36.1,36.11,4300.0,28.8216,28.8535,28.8136,28.8216,4300.0
2006-02-28 12:45:00,36.11,36.13,36.1,36.13,1900.0,28.8216,28.8376,28.8136,28.8376,1900.0
2006-02-28 12:50:00,36.12,36.15,36.11,36.11,3200.0,28.8296,28.8535,28.8216,28.8216,3200.0
2006-02-28 12:55:00,36.11,36.12,36.09,36.12,6700.0,28.8216,28.8296,28.8056,28.8296,6700.0
2006-02-28 13:00:00,36.13,36.14,36.12,36.14,1900.0,28.8376,28.8456,28.8296,28.8456,1900.0
2006-02-28 13:05:00,36.13,36.2,36.11,36.18,10300.0,28.8376,28.8934,28.8216,28.8775,10300.0
2006-02-28 13:10:00,36.17,36.17,36.15,36.16,2100.0,28.8695,28.8695,28.8535,28.8615,2100.0
2006-02-28 13:15:00,36.15,36.17,36.15,36.17,1000.0,28.8535,28.8695,28.8535,28.8695,1000.0
2006-02-28 13:20:00,36.17,36.17,36.13,36.13,4600.0,28.8695,28.8695,28.8376,28.8376,4600.0
2006-02-28 13:25:00,36.13,36.17,36.13,36.16,3100.0,28.8376,28.8695,28.8376,28.8615,3100.0
2006-02-28 13:30:00,36.16,36.26,36.16,36.26,4100.0,28.8615,28.9413,28.8615,28.9413,4100.0
2006-02-28 13:35:00,36.25,36.26,36.25,36.25,5600.0,28.9333,28.9413,28.9333,28.9333,5600.0
2006-02-28 13:40:00,36.25,36.25,36.17,36.19,7900.0,28.9333,28.9333,28.8695,28.8855,7900.0
2006-02-28 13:45:00,36.19,36.2,36.13,36.14,7100.0,28.8855,28.8934,28.8376,28.8456,7100.0
2006-02-28 13:50:00,36.14,36.18,36.14,36.18,1800.0,28.8456,28.8775,28.8456,28.8775,1800.0
2006-02-28 13:55:00,36.16,36.18,36.15,36.17,4600.0,28.8615,28.8775,28.8535,28.8695,4600.0
2006-02-28 14:00:00,36.16,36.23,36.16,36.22,6600.0,28.8615,28.9174,28.8615,28.9094,6600.0
2006-02-28 14:05:00,36.22,36.23,36.17,36.2,5300.0,28.9094,28.9174,28.8695,28.8934,5300.0
2006-02-28 14:10:00,36.2,36.2,36.18,36.18,3200.0,28.8934,28.8934,28.8775,28.8775,3200.0
2006-02-28 14:15:00,36.18,36.19,36.17,36.18,6600.0,28.8775,28.8855,28.8695,28.8775,6600.0
2006-02-28 14:20:00,36.18,36.22,36.18,36.19,8300.0,28.8775,28.9094,28.8775,28.8855,8300.0
2006-02-28 14:25:00,36.2,36.2,36.18,36.2,3000.0,28.8934,28.8934,28.8775,28.8934,3000.0
2006-02-28 14:30:00,36.18,36.18,36.16,36.17,1900.0,28.8775,28.8775,28.8615,28.8695,1900.0
2006-02-28 14:35:00,36.18,36.25,36.15,36.23,8600.0,28.8775,28.9333,28.8535,28.9174,8600.0
2006-02-28 14:40:00,36.25,36.33,36.25,36.28,10500.0,28.9333,28.9972,28.9333,28.9573,10500.0
2006-02-28 14:45:00,36.29,36.29,36.2,36.2,17300.0,28.9653,28.9653,28.8934,28.8934,17300.0
2006-02-28 14:50:00,36.2,36.26,36.2,36.26,2400.0,28.8934,28.9413,28.8934,28.9413,2400.0
2006-02-28 14:55:00,36.26,36.26,36.19,36.19,5000.0,28.9413,28.9413,28.8855,28.8855,5000.0
2006-02-28 15:00:00,36.21,36.21,36.17,36.18,5800.0,28.9014,28.9014,28.8695,28.8775,5800.0
2006-02-28 15:05:00,36.18,36.18,36.13,36.13,6500.0,28.8775,28.8775,28.8376,28.8376,6500.0
2006-02-28 15:10:00,36.1,36.11,36.05,36.11,8800.0,28.8136,28.8216,28.7737,28.8216,8800.0
2006-02-28 15:15:00,36.08,36.11,36.08,36.09,6000.0,28.7977,28.8216,28.7977,28.8056,6000.0
2006-02-28 15:20:00,36.1,36.1,36.07,36.09,7300.0,28.8136,28.8136,28.7897,28.8056,7300.0
2006-02-28 15:25:00,36.1,36.15,36.1,36.15,5600.0,28.8136,28.8535,28.8136,28.8535,5600.0
2006-02-28 15:30:00,36.15,36.17,36.13,36.15,10700.0,28.8535,28.8695,28.8376,28.8535,10700.0
2006-02-28 15:35:00,36.15,36.17,36.15,36.16,9900.0,28.8535,28.8695,28.8535,28.8615,9900.0
2006-02-28 15:40:00,36.17,36.19,36.17,36.19,8200.0,28.8695,28.8855,28.8695,28.8855,8200.0
2006-02-28 15:45:00,36.19,36.2,36.17,36.17,13700.0,28.8855,28.8934,28.8695,28.8695,13700.0
2006-02-28 15:50:00,36.17,36.18,36.15,36.16,16200.0,28.8695,28.8775,28.8535,28.8615,16200.0
2006-02-28 15:55:00,36.16,36.18,36.15,36.16,22200.0,28.8615,28.8775,28.8535,28.8615,22200.0
2006-03-01 09:30:00,36.15,36.23,36.15,36.23,15300.0,28.8535,28.9174,28.8535,28.9174,15300.0
2006-03-01 09:35:00,36.22,36.25,36.12,36.17,12900.0,28.9094,28.9333,28.8296,28.8695,12900.0
2006-03-01 09:40:00,36.17,36.21,36.09,36.14,8500.0,28.8695,28.9014,28.8056,28.8456,8500.0
2006-03-01 09:45:00,36.15,36.16,36.05,36.07,4500.0,28.8535,28.8615,28.7737,28.7897,4500.0
2006-03-01 09:50:00,36.09,36.18,36.08,36.17,4200.0,28.8056,28.8775,28.7977,28.8695,4200.0
2006-03-01 09:55:00,36.18,36.21,36.13,36.14,3800.0,28.8775,28.9014,28.8376,28.8456,3800.0
2006-03-01 10:00:00,36.06,36.14,36.06,36.08,4600.0,28.7817,28.8456,28.7817,28.7977,4600.0
2006-03-01 10:05:00,36.07,36.11,36.07,36.09,4300.0,28.7897,28.8216,28.7897,28.8056,4300.0
2006-03-01 10:10:00,36.08,36.09,36.04,36.04,2000.0,28.7977,28.8056,28.7657,28.7657,2000.0
2006-03-01 10:15:00,36.04,36.04,36.01,36.02,3800.0,28.7657,28.7657,28.7418,28.7498,3800.0
2006-03-01 10:20:00,36.02,36.05,35.94,36.05,11700.0,28.7498,28.7737,28.6859,28.7737,11700.0
2006-03-01 10:25:00,36.05,36.05,35.98,35.99,2700.0,28.7737,28.7737,28.7178,28.7258,2700.0
2006-03-01 10:30:00,35.97,36.04,35.97,36.04,3100.0,28.7099,28.7657,28.7099,28.7657,3100.0
2006-03-01 10:35:00,36.03,36.03,35.97,35.98,3900.0,28.7578,28.7578,28.7099,28.7178,3900.0
2006-03-01 10:40:00,35.98,36.02,35.98,36.0,6900.0,28.7178,28.7498,28.7178,28.7338,6900.0
2006-03-01 10:45:00,36.0,36.16,36.0,36.12,3900.0,28.7338,28.8615,28.7338,28.8296,3900.0
2006-03-01 10:50:00,36.12,36.14,36.09,36.11,2400.0,28.8296,28.8456,28.8056,28.8216,2400.0
2006-03-01 10:55:00,36.12,36.13,36.08,36.1,8200.0,28.8296,28.8376,28.7977,28.8136,8200.0
2006-03-01 11:00:00,36.11,36.15,36.1,36.13,8000.0,28.8216,28.8535,28.8136,28.8376,8000.0
2006-03-01 11:05:00,36.13,36.13,36.05,36.06,5400.0,28.8376,28.8376,28.7737,28.7817,5400.0
2006-03-01 11:10:00,36.05,36.12,36.05,36.11,5800.0,28.7737,28.8296,28.7737,28.8216,5800.0
2006-03-01 11:15:00,36.12,36.16,36.09,36.16,5700.0,28.8296,28.8615,28.8056,28.8615,5700.0
2006-03-01 11:20:00,36.16,36.16,36.12,36.13,2900.0,28.8615,28.8615,28.8296,28.8376,2900.0
2006-03-01 11:25:00,36.13,36.14,36.11,36.11,3800.0,28.8376,28.8456,28.8216,28.8216,3800.0
2006-03-01 11:30:00,36.12,36.15,36.12,36.12,5500.0,28.8296,28.8535,28.8296,28.8296,5500.0
2006-03-01 11:35:00,36.13,36.13,36.12,36.13,8500.0,28.8376,28.8376,28.8296,28.8376,8500.0
2006-03-01 11:40:00,36.13,36.14,36.09,36.1,7100.0,28.8376,28.8456,28.8056,28.8136,7100.0
2006-03-01 11:45:00,36.1,36.14,36.09,36.13,6500.0,28.8136,28.8456,28.8056,28.8376,6500.0
2006-03-01 11:50:00,36.1,36.11,36.09,36.1,3700.0,28.8136,28.8216,28.8056,28.8136,3700.0
2006-03-01 11:55:00,36.09,36.14,36.09,36.14,28900.0,28.8056,28.8456,28.8056,28.8456,28900.0
2006-03-01 12:00:00,36.13,36.15,36.13,36.14,3100.0,28.8376,28.8535,28.8376,28.8456,3100.0
2006-03-01 12:05:00,36.15,36.15,36.13,36.15,2900.0,28.8535,28.8535,28.8376,28.8535,2900.0
2006-03-01 12:10:00,36.13,36.15,36.13,36.13,1700.0,28.8376,28.8535,28.8376,28.8376,1700.0
2006-03-01 12:15:00,36.14,36.15,36.14,36.15,3200.0,28.8456,28.8535,28.8456,28.8535,3200.0
2006-03-01 12:20:00,36.14,36.15,36.14,36.14,3800.0,28.8456,28.8535,28.8456,28.8456,3800.0
2006-03-01 12:25:00,36.15,36.15,36.09,36.11,5600.0,28.8535,28.8535,28.8056,28.8216,5600.0
2006-03-01 12:30:00,36.11,36.14,36.11,36.14,1400.0,28.8216,28.8456,28.8216,28.8456,1400.0
2006-03-01 12:35:00,36.13,36.16,36.12,36.16,3900.0,28.8376,28.8615,28.8296,28.8615,3900.0
2006-03-01 12:40:00,36.16,36.18,36.15,36.18,6000.0,28.8615,28.8775,28.8535,28.8775,6000.0
2006-03-01 12:45:00,36.18,36.18,36.16,36.18,3700.0,28.8775,28.8775,28.8615,28.8775,3700.0
2006-03-01 12:50:00,36.17,36.17,36.14,36.16,4500.0,28.8695,28.8695,28.8456,28.8615,4500.0
2006-03-01 12:55:00,36.16,36.18,36.16,36.18,3400.0,28.8615,28.8775,28.8615,28.8775,3400.0
2006-03-01 13:00:00,36.18,36.18,36.16,36.18,6000.0,28.8775,28.8775,28.8615,28.8775,6000.0
2006-03-01 13:05:00,36.18,36.18,36.16,36.18,4900.0,28.8775,28.8775,28.8615,28.8775,4900.0
2006-03-01 13:10:00,36.18,36.18,36.15,36.16,4000.0,28.8775,28.8775,28.8535,28.8615,4000.0
2006-03-01 13:15:00,36.16,36.17,36.14,36.17,5600.0,28.8615,28.8695,28.8456,28.8695,5600.0
2006-03-01 13:20:00,36.17,36.19,36.14,36.17,6200.0,28.8695,28.8855,28.8456,28.8695,6200.0
2006-03-01 13:25:00,36.17,36.26,36.16,36.26,9300.0,28.8695,28.9413,28.8615,28.9413,9300.0
2006-03-01 13:30:00,36.26,36.27,36.25,36.27,3100.0,28.9413,28.9493,28.9333,28.9493,3100.0
2006-03-01 13:35:00,36.28,36.28,36.2,36.23,6400.0,28.9573,28.9573,28.8934,28.9174,6400.0
2006-03-01 13:40:00,36.25,36.26,36.22,36.22,2700.0,28.9333,28.9413,28.9094,28.9094,2700.0
2006-03-01 13:45:00,36.22,36.22,36.15,36.15,4400.0,28.9094,28.9094,28.8535,28.8535,4400.0
2006-03-01 13:50:00,36.16,36.16,36.11,36.11,4800.0,28.8615,28.8615,28.8216,28.8216,4800.0
2006-03-01 13:55:00,36.12,36.17,36.09,36.17,16100.0,28.8296,28.8695,28.8056,28.8695,16100.0
2006-03-01 14:00:00,36.17,36.21,36.17,36.21,11100.0,28.8695,28.9014,28.8695,28.9014,11100.0
2006-03-01 14:05:00,36.22,36.25,36.18,36.23,3700.0,28.9094,28.9333,28.8775,28.9174,3700.0
2006-03-01 14:10:00,36.22,36.24,36.18,36.18,5900.0,28.9094,28.9254,28.8775,28.8775,5900.0
2006-03-01 14:15:00,36.19,36.19,36.11,36.16,9100.0,28.8855,28.8855,28.8216,28.8615,9100.0
2006-03-01 14:20:00,36.17,36.23,36.17,36.23,4800.0,28.8695,28.9174,28.8695,28.9174,4800.0
2006-03-01 14:25:00,36.22,36.31,36.21,36.3,7700.0,28.9094,28.9812,28.9014,28.9733,7700.0
2006-03-01 14:30:00,36.3,36.3,36.23,36.24,3500.0,28.9733,28.9733,28.9174,28.9254,3500.0
2006-03-01 14:35:00,36.23,36.25,36.2,36.22,6100.0,28.9174,28.9333,28.8934,28.9094,6100.0
2006-03-01 14:40:00,36.23,36.26,36.2,36.26,9400.0,28.9174,28.9413,28.8934,28.9413,9400.0
2006-03-01 14:45:00,36.25,36.27,36.25,36.26,5600.0,28.9333,28.9493,28.9333,28.9413,5600.0
2006-03-01 14:50:00,36.26,36.32,36.24,36.3,6700.0,28.9413,28.9892,28.9254,28.9733,6700.0
2006-03-01 14:55:00,36.3,36.3,36.23,36.23,8200.0,28.9733,28.9733,28.9174,28.9174,8200.0
2006-03-01 15:00:00,36.24,36.27,36.23,36.27,4300.0,28.9254,28.9493,28.9174,28.9493,4300.0
2006-03-01 15:05:00,36.25,36.28,36.23,36.28,7800.0,28.9333,28.9573,28.9174,28.9573,7800.0
2006-03-01 15:10:00,36.28,36.3,36.24,36.3,5300.0,28.9573,28.9733,28.9254,28.9733,5300.0
2006-03-01 15:15:00,36.3,36.3,36.27,36.28,6900.0,28.9733,28.9733,28.9493,28.9573,6900.0
2006-03-01 15:20:00,36.27,36.27,36.23,36.23,6700.0,28.9493,28.9493,28.9174,28.9174,6700.0
2006-03-01 15:25:00,36.25,36.25,36.22,36.22,7100.0,28.9333,28.9333,28.9094,28.9094,7100.0
2006-03-01 15:30:00,36.23,36.27,36.22,36.27,7700.0,28.9174,28.9493,28.9094,28.9493,7700.0
2006-03-01 15:35:00,36.27,36.27,36.24,36.27,14200.0,28.9493,28.9493,28.9254,28.9493,14200.0
2006-03-01 15:40:00,36.26,36.27,36.24,36.24,9500.0,28.9413,28.9493,28.9254,28.9254,9500.0
2006-03-01 15:45:00,36.24,36.24,36.21,36.21,5400.0,28.9254,28.9254,28.9014,28.9014,5400.0
2006-03-01 15:50:00,36.21,36.21,36.17,36.18,16700.0,28.9014,28.9014,28.8695,28.8775,16700.0
2006-03-01 15:55:00,36.17,36.22,36.17,36.22,14100.0,28.8695,28.9094,28.8695,28.9094,14100.0
2006-03-02 09:30:00,35.95,35.99,35.95,35.95,13100.0,28.6939,28.7258,28.6939,28.6939,13100.0
2006-03-02 09:35:00,35.95,36.1,35.94,36.02,5000.0,28.6939,28.8136,28.6859,28.7498,5000.0
2006-03-02 09:40:00,36.01,36.03,35.88,35.99,7500.0,28.7418,28.7578,28.638,28.7258,7500.0
2006-03-02 09:45:00,35.91,36.0,35.85,35.85,8100.0,28.662,28.7338,28.6141,28.6141,8100.0
2006-03-02 09:50:00,35.9,35.91,35.79,35.79,6200.0,28.654,28.662,28.5662,28.5662,6200.0
2006-03-02 09:55:00,35.79,35.85,35.75,35.8,11300.0,28.5662,28.6141,28.5343,28.5742,11300.0
2006-03-02 10:00:00,35.77,35.78,35.66,35.75,15000.0,28.5502,28.5582,28.4624,28.5343,15000.0
2006-03-02 10:05:00,35.74,35.82,35.73,35.81,6900.0,28.5263,28.5901,28.5183,28.5822,6900.0
2006-03-02 10:10:00,35.77,35.78,35.71,35.76,22100.0,28.5502,28.5582,28.5023,28.5422,22100.0
2006-03-02 10:15:00,35.79,35.79,35.72,35.73,7300.0,28.5662,28.5662,28.5103,28.5183,7300.0
2006-03-02 10:20:00,35.73,35.78,35.71,35.74,4800.0,28.5183,28.5582,28.5023,28.5263,4800.0
2006-03-02 10:25:00,35.74,35.79,35.69,35.79,3000.0,28.5263,28.5662,28.4864,28.5662,3000.0
2006-03-02 10:30:00,35.8,35.8,35.69,35.69,6600.0,28.5742,28.5742,28.4864,28.4864,6600.0
2006-03-02 10:35:00,35.7,35.84,35.69,35.8,11700.0,28.4944,28.6061,28.4864,28.5742,11700.0
2006-03-02 10:40:00,35.8,35.91,35.78,35.88,7400.0,28.5742,28.662,28.5582,28.638,7400.0
2006-03-02 10:45:00,35.87,35.92,35.85,35.92,6500.0,28.63,28.67,28.6141,28.67,6500.0
2006-03-02 10:50:00,35.91,35.97,35.88,35.97,5600.0,28.662,28.7099,28.638,28.7099,5600.0
2006-03-02 10:55:00,36.02,36.04,35.95,36.0,5500.0,28.7498,28.7657,28.6939,28.7338,5500.0
2006-03-02 11:00:00,36.02,36.07,36.02,36.07,24900.0,28.7498,28.7897,28.7498,28.7897,24900.0
2006-03-02 11:05:00,36.05,36.06,36.0,36.0,9900.0,28.7737,28.7817,28.7338,28.7338,9900.0
2006-03-02 11:10:00,36.01,36.06,36.0,36.04,40600.0,28.7418,28.7817,28.7338,28.7657,40600.0
2006-03-02 11:15:00,36.04,36.04,35.95,36.01,5200.0,28.7657,28.7657,28.6939,28.7418,5200.0
2006-03-02 11:20:00,36.0,36.04,35.96,35.96,3600.0,28.7338,28.7657,28.7019,28.7019,3600.0
2006-03-02 11:25:00,35.94,35.95,35.93,35.94,13000.0,28.6859,28.6939,28.6779,28.6859,13000.0
2006-03-02 11:30:00,35.94,36.0,35.94,35.99,8500.0,28.6859,28.7338,28.6859,28.7258,8500.0
2006-03-02 11:35:00,35.98,35.99,35.94,35.97,3800.0,28.7178,28.7258,28.6859,28.7099,3800.0
2006-03-02 11:40:00,35.97,36.05,35.97,36.03,6900.0,28.7099,28.7737,28.7099,28.7578,6900.0
2006-03-02 11:45:00,36.03,36.03,35.99,36.0,8900.0,28.7578,28.7578,28.7258,28.7338,8900.0
2006-03-02 11:50:00,35.99,36.03,35.97,35.99,10200.0,28.7258,28.7578,28.7099,28.7258,10200.0
2006-03-02 11:55:00,36.0,36.01,35.96,35.99,8800.0,28.7338,28.7418,28.7019,28.7258,8800.0
2006-03-02 12:00:00,35.97,35.98,35.96,35.96,700.0,28.7099,28.7178,28.7019,28.7019,700.0
2006-03-02 12:05:00,35.94,35.94,35.92,35.93,8600.0,28.6859,28.6859,28.67,28.6779,8600.0
2006-03-02 12:10:00,35.93,35.95,35.92,35.93,2500.0,28.6779,28.6939,28.67,28.6779,2500.0
2006-03-02 12:15:00,35.93,35.99,35.88,35.99,7500.0,28.6779,28.7258,28.638,28.7258,7500.0
2006-03-02 12:20:00,35.98,35.99,35.96,35.96,3800.0,28.7178,28.7258,28.7019,28.7019,3800.0
2006-03-02 12:25:00,35.96,35.96,35.91,35.91,4100.0,28.7019,28.7019,28.662,28.662,4100.0
2006-03-02 12:30:00,35.91,35.94,35.91,35.94,4400.0,28.662,28.6859,28.662,28.6859,4400.0
2006-03-02 12:35:00,35.94,35.95,35.91,35.93,4400.0,28.6859,28.6939,28.662,28.6779,4400.0
2006-03-02 12:40:00,35.93,35.98,35.92,35.96,3000.0,28.6779,28.7178,28.67,28.7019,3000.0
2006-03-02 12:45:00,35.95,36.01,35.95,36.01,2300.0,28.6939,28.7418,28.6939,28.7418,2300.0
2006-03-02 12:50:00,36.0,36.04,35.97,36.04,4400.0,28.7338,28.7657,28.7099,28.7657,4400.0
2006-03-02 12:55:00,36.02,36.05,36.01,36.05,2800.0,28.7498,28.7737,28.7418,28.7737,2800.0
2006-03-02 13:00:00,36.02,36.04,35.99,36.04,3700.0,28.7498,28.7657,28.7258,28.7657,3700.0
2006-03-02 13:05:00,36.04,36.06,36.03,36.04,3800.0,28.7657,28.7817,28.7578,28.7657,3800.0
2006-03-02 13:10:00,36.03,36.04,36.0,36.02,4200.0,28.7578,28.7657,28.7338,28.7498,4200.0
2006-03-02 13:15:00,36.01,36.02,35.96,36.01,5900.0,28.7418,28.7498,28.7019,28.7418,5900.0
2006-03-02 13:20:00,36.01,36.04,36.0,36.04,4600.0,28.7418,28.7657,28.7338,28.7657,4600.0
2006-03-02 13:25:00,36.04,36.06,36.01,36.04,4900.0,28.7657,28.7817,28.7418,28.7657,4900.0
2006-03-02 13:30:00,36.02,36.06,36.02,36.04,2300.0,28.7498,28.7817,28.7498,28.7657,2300.0
2006-03-02 13:35:00,36.04,36.04,36.01,36.01,3200.0,28.7657,28.7657,28.7418,28.7418,3200.0
2006-03-02 13:40:00,36.01,36.03,35.98,35.98,4600.0,28.7418,28.7578,28.7178,28.7178,4600.0
2006-03-02 13:45:00,35.98,36.04,35.94,36.04,7600.0,28.7178,28.7657,28.6859,28.7657,7600.0
2006-03-02 13:50:00,36.03,36.04,36.02,36.03,2000.0,28.7578,28.7657,28.7498,28.7578,2000.0
2006-03-02 13:55:00,36.02,36.02,36.01,36.02,5100.0,28.7498,28.7498,28.7418,28.7498,5100.0
2006-03-02 14:00:00,36.03,36.03,36.01,36.01,3200.0,28.7578,28.7578,28.7418,28.7418,3200.0
2006-03-02 14:05:00,36.01,36.02,36.01,36.01,6100.0,28.7418,28.7498,28.7418,28.7418,6100.0
2006-03-02 14:10:00,36.01,36.05,36.0,36.0,6300.0,28.7418,28.7737,28.7338,28.7338,6300.0
2006-03-02 14:15:00,35.99,36.07,35.99,36.07,14900.0,28.7258,28.7897,28.7258,28.7897,14900.0
2006-03-02 14:20:00,36.06,36.07,36.03,36.03,4000.0,28.7817,28.7897,28.7578,28.7578,4000.0
2006-03-02 14:25:00,36.03,36.03,36.01,36.01,4500.0,28.7578,28.7578,28.7418,28.7418,4500.0
2006-03-02 14:30:00,36.01,36.09,36.0,36.07,12000.0,28.7418,28.8056,28.7338,28.7897,12000.0
2006-03-02 14:35:00,36.06,36.08,36.03,36.05,4800.0,28.7817,28.7977,28.7578,28.7737,4800.0
2006-03-02 14:40:00,36.04,36.07,36.03,36.04,3800.0,28.7657,28.7897,28.7578,28.7657,3800.0
2006-03-02 14:45:00,36.03,36.03,36.01,36.02,3300.0,28.7578,28.7578,28.7418,28.7498,3300.0
2006-03-02 14:50:00,36.01,36.04,35.99,36.02,6900.0,28.7418,28.7657,28.7258,28.7498,6900.0
2006-03-02 14:55:00,36.02,36.04,36.0,36.04,5600.0,28.7498,28.7657,28.7338,28.7657,5600.0
2006-03-02 15:00:00,36.04,36.05,36.02,36.05,3900.0,28.7657,28.7737,28.7498,28.7737,3900.0
2006-03-02 15:05:00,36.04,36.07,36.03,36.06,3700.0,28.7657,28.7897,28.7578,28.7817,3700.0
2006-03-02 15:10:00,36.06,36.12,36.05,36.12,6700.0,28.7817,28.8296,28.7737,28.8296,6700.0
2006-03-02 15:15:00,36.12,36.15,36.12,36.13,4000.0,28.8296,28.8535,28.8296,28.8376,4000.0
2006-03-02 15:20:00,36.12,36.12,36.07,36.1,4100.0,28.8296,28.8296,28.7897,28.8136,4100.0
2006-03-02 15:25:00,36.09,36.12,36.07,36.1,5600.0,28.8056,28.8296,28.7897,28.8136,5600.0
2006-03-02 15:30:00,36.1,36.1,36.03,36.04,3800.0,28.8136,28.8136,28.7578,28.7657,3800.0
2006-03-02 15:35:00,36.04,36.06,36.03,36.06,4200.0,28.7657,28.7817,28.7578,28.7817,4200.0
2006-03-02 15:40:00,36.06,36.09,36.03,36.08,4600.0,28.7817,28.8056,28.7578,28.7977,4600.0
2006-03-02 15:45:00,36.09,36.09,36.02,36.03,3500.0,28.8056,28.8056,28.7498,28.7578,3500.0
2006-03-02 15:50:00,36.02,36.05,36.01,36.05,5400.0,28.7498,28.7737,28.7418,28.7737,5400.0
2006-03-02 15:55:00,36.05,36.09,36.04,36.04,7300.0,28.7737,28.8056,28.7657,28.7657,7300.0
2006-03-03 09:30:00,35.75,35.81,35.73,35.73,16300.0,28.5343,28.5822,28.5183,28.5183,16300.0
2006-03-03 09:35:00,35.75,35.81,35.73,35.74,4100.0,28.5343,28.5822,28.5183,28.5263,4100.0
2006-03-03 09:40:00,35.76,35.83,35.74,35.83,5200.0,28.5422,28.5981,28.5263,28.5981,5200.0
2006-03-03 09:45:00,35.82,35.83,35.81,35.82,5900.0,28.5901,28.5981,28.5822,28.5901,5900.0
2006-03-03 09:50:00,35.82,35.89,35.77,35.86,9000.0,28.5901,28.646,28.5502,28.6221,9000.0
2006-03-03 09:55:00,35.88,35.88,35.79,35.82,4500.0,28.638,28.638,28.5662,28.5901,4500.0
2006-03-03 10:00:00,35.82,35.86,35.81,35.83,2800.0,28.5901,28.6221,28.5822,28.5981,2800.0
2006-03-03 10:05:00,35.82,35.83,35.81,35.81,2400.0,28.5901,28.5981,28.5822,28.5822,2400.0
2006-03-03 10:10:00,35.81,35.81,35.77,35.79,5800.0,28.5822,28.5822,28.5502,28.5662,5800.0
2006-03-03 10:15:00,35.79,35.8,35.77,35.77,2700.0,28.5662,28.5742,28.5502,28.5502,2700.0
2006-03-03 10:20:00,35.77,35.84,35.77,35.84,4400.0,28.5502,28.6061,28.5502,28.6061,4400.0
2006-03-03 10:25:00,35.84,35.9,35.84,35.88,5900.0,28.6061,28.654,28.6061,28.638,5900.0
2006-03-03 10:30:00,35.89,35.92,35.89,35.9,4800.0,28.646,28.67,28.646,28.654,4800.0
2006-03-03 10:35:00,35.89,35.9,35.84,35.85,4500.0,28.646,28.654,28.6061,28.6141,4500.0
2006-03-03 10:40:00,35.85,35.9,35.85,35.87,2800.0,28.6141,28.654,28.6141,28.63,2800.0
2006-03-03 10:45:00,35.87,35.87,35.82,35.83,1000.0,28.63,28.63,28.5901,28.5981,1000.0
2006-03-03 10:50:00,35.82,35.82,35.73,35.73,4000.0,28.5901,28.5901,28.5183,28.5183,4000.0
2006-03-03 10:55:00,35.73,35.73,35.71,35.71,2800.0,28.5183,28.5183,28.5023,28.5023,2800.0
2006-03-03 11:00:00,35.71,35.72,35.64,35.7,4600.0,28.5023,28.5103,28.4465,28.4944,4600.0
2006-03-03 11:05:00,35.7,35.74,35.67,35.68,10100.0,28.4944,28.5263,28.4704,28.4784,10100.0
2006-03-03 11:10:00,35.66,35.67,35.6,35.64,11500.0,28.4624,28.4704,28.4145,28.4465,11500.0
2006-03-03 11:15:00,35.62,35.66,35.62,35.66,4200.0,28.4305,28.4624,28.4305,28.4624,4200.0
2006-03-03 11:20:00,35.66,35.68,35.63,35.68,4100.0,28.4624,28.4784,28.4385,28.4784,4100.0
2006-03-03 11:25:00,35.68,35.71,35.66,35.68,2500.0,28.4784,28.5023,28.4624,28.4784,2500.0
2006-03-03 11:30:00,35.68,35.7,35.59,35.64,5400.0,28.4784,28.4944,28.4066,28.4465,5400.0
2006-03-03 11:35:00,35.68,35.76,35.67,35.76,3300.0,28.4784,28.5422,28.4704,28.5422,3300.0
2006-03-03 11:40:00,35.76,35.77,35.74,35.77,2300.0,28.5422,28.5502,28.5263,28.5502,2300.0
2006-03-03 11:45:00,35.77,35.8,35.76,35.8,3700.0,28.5502,28.5742,28.5422,28.5742,3700.0
2006-03-03 11:50:00,35.81,35.84,35.81,35.83,2000.0,28.5822,28.6061,28.5822,28.5981,2000.0
2006-03-03 11:55:00,35.84,35.85,35.84,35.84,1500.0,28.6061,28.6141,28.6061,28.6061,1500.0
2006-03-03 12:00:00,35.84,35.9,35.84,35.87,4000.0,28.6061,28.654,28.6061,28.63,4000.0
2006-03-03 12:05:00,35.88,35.88,35.83,35.83,1700.0,28.638,28.638,28.5981,28.5981,1700.0
2006-03-03 12:10:00,35.85,35.85,35.79,35.79,4000.0,28.6141,28.6141,28.5662,28.5662,4000.0
2006-03-03 12:15:00,35.79,35.81,35.77,35.78,1000.0,28.5662,28.5822,28.5502,28.5582,1000.0
2006-03-03 12:20:00,35.82,35.91,35.79,35.89,3700.0,28.5901,28.662,28.5662,28.646,3700.0
2006-03-03 12:25:00,35.86,35.94,35.86,35.92,2800.0,28.6221,28.6859,28.6221,28.67,2800.0
2006-03-03 12:30:00,35.91,35.94,35.9,35.93,8500.0,28.662,28.6859,28.654,28.6779,8500.0
2006-03-03 12:35:00,35.92,35.95,35.9,35.95,3100.0,28.67,28.6939,28.654,28.6939,3100.0
2006-03-03 12:40:00,35.95,36.04,35.95,36.02,6600.0,28.6939,28.7657,28.6939,28.7498,6600.0
2006-03-03 12:45:00,36.01,36.01,35.96,35.96,3100.0,28.7418,28.7418,28.7019,28.7019,3100.0
2006-03-03 12:50:00,35.97,36.0,35.96,35.96,4100.0,28.7099,28.7338,28.7019,28.7019,4100.0
2006-03-03 12:55:00,35.96,36.0,35.96,35.98,1800.0,28.7019,28.7338,28.7019,28.7178,1800.0
2006-03-03 13:00:00,35.99,35.99,35.93,35.93,1400.0,28.7258,28.7258,28.6779,28.6779,1400.0
2006-03-03 13:05:00,35.93,35.94,35.91,35.91,1600.0,28.6779,28.6859,28.662,28.662,1600.0
2006-03-03 13:10:00,35.92,35.92,35.9,35.92,2700.0,28.67,28.67,28.654,28.67,2700.0
2006-03-03 13:15:00,35.92,35.98,35.92,35.98,1400.0,28.67,28.7178,28.67,28.7178,1400.0
2006-03-03 13:20:00,35.96,35.97,35.96,35.96,500.0,28.7019,28.7099,28.7019,28.7019,500.0
2006-03-03 13:25:00,35.96,36.09,35.95,36.06,3700.0,28.7019,28.8056,28.6939,28.7817,3700.0
2006-03-03 13:30:00,36.07,36.08,36.04,36.05,2300.0,28.7897,28.7977,28.7657,28.7737,2300.0
2006-03-03 13:35:00,36.04,36.05,36.03,36.04,1300.0,28.7657,28.7737,28.7578,28.7657,1300.0
2006-03-03 13:40:00,36.03,36.04,36.03,36.03,1100.0,28.7578,28.7657,28.7578,28.7578,1100.0
2006-03-03 13:45:00,36.04,36.1,36.04,36.07,2300.0,28.7657,28.8136,28.7657,28.7897,2300.0
2006-03-03 13:50:00,36.07,36.12,36.04,36.12,4400.0,28.7897,28.8296,28.7657,28.8296,4400.0
2006-03-03 13:55:00,36.12,36.12,36.06,36.06,2200.0,28.8296,28.8296,28.7817,28.7817,2200.0
2006-03-03 14:00:00,36.05,36.06,36.04,36.04,2400.0,28.7737,28.7817,28.7657,28.7657,2400.0
2006-03-03 14:05:00,36.04,36.04,36.01,36.01,7000.0,28.7657,28.7657,28.7418,28.7418,7000.0
2006-03-03 14:10:00,36.02,36.06,36.02,36.04,4000.0,28.7498,28.7817,28.7498,28.7657,4000.0
2006-03-03 14:15:00,36.03,36.05,36.03,36.05,1000.0,28.7578,28.7737,28.7578,28.7737,1000.0
2006-03-03 14:20:00,36.04,36.05,36.04,36.04,1500.0,28.7657,28.7737,28.7657,28.7657,1500.0
2006-03-03 14:25:00,36.05,36.09,36.04,36.04,4000.0,28.7737,28.8056,28.7657,28.7657,4000.0
2006-03-03 14:30:00,36.03,36.04,35.97,35.97,12300.0,28.7578,28.7657,28.7099,28.7099,12300.0
2006-03-03 14:35:00,35.97,36.03,35.97,36.03,22000.0,28.7099,28.7578,28.7099,28.7578,22000.0
2006-03-03 14:40:00,35.99,36.06,35.99,36.06,3500.0,28.7258,28.7817,28.7258,28.7817,3500.0
2006-03-03 14:45:00,36.05,36.05,36.04,36.04,3200.0,28.7737,28.7737,28.7657,28.7657,3200.0
2006-03-03 14:50:00,36.04,36.08,36.04,36.07,3200.0,28.7657,28.7977,28.7657,28.7897,3200.0
2006-03-03 14:55:00,36.07,36.07,36.05,36.05,3200.0,28.7897,28.7897,28.7737,28.7737,3200.0
2006-03-03 15:00:00,36.06,36.06,35.98,35.98,4900.0,28.7817,28.7817,28.7178,28.7178,4900.0
2006-03-03 15:05:00,35.97,35.98,35.95,35.96,4900.0,28.7099,28.7178,28.6939,28.7019,4900.0
2006-03-03 15:10:00,35.98,36.02,35.98,36.02,2600.0,28.7178,28.7498,28.7178,28.7498,2600.0
2006-03-03 15:15:00,36.0,36.03,35.91,35.94,6400.0,28.7338,28.7578,28.662,28.6859,6400.0
2006-03-03 15:20:00,35.94,35.97,35.93,35.94,3000.0,28.6859,28.7099,28.6779,28.6859,3000.0
2006-03-03 15:25:00,35.95,36.03,35.95,36.0,5500.0,28.6939,28.7578,28.6939,28.7338,5500.0
2006-03-03 15:30:00,36.0,36.0,35.92,35.93,6400.0,28.7338,28.7338,28.67,28.6779,6400.0
2006-03-03 15:35:00,35.92,35.92,35.89,35.9,3700.0,28.67,28.67,28.646,28.654,3700.0
2006-03-03 15:40:00,35.91,35.97,35.9,35.91,7900.0,28.662,28.7099,28.654,28.662,7900.0
2006-03-03 15:45:00,35.91,35.93,35.87,35.91,6500.0,28.662,28.6779,28.63,28.662,6500.0
2006-03-03 15:50:00,35.91,35.95,35.91,35.93,8000.0,28.662,28.6939,28.662,28.6779,8000.0
2006-03-03 15:55:00,35.94,35.94,35.93,35.93,10800.0,28.6859,28.6859,28.6779,28.6779,10800.0
2006-03-06 09:30:00,35.85,35.95,35.85,35.87,11000.0,28.6141,28.6939,28.6141,28.63,11000.0
2006-03-06 09:35:00,35.92,35.92,35.8,35.84,1800.0,28.67,28.67,28.5742,28.6061,1800.0
2006-03-06 09:40:00,35.84,35.84,35.7,35.7,1800.0,28.6061,28.6061,28.4944,28.4944,1800.0
2006-03-06 09:45:00,35.7,35.7,35.66,35.67,4500.0,28.4944,28.4944,28.4624,28.4704,4500.0
2006-03-06 09:50:00,35.67,35.76,35.67,35.7,3800.0,28.4704,28.5422,28.4704,28.4944,3800.0
2006-03-06 09:55:00,35.69,35.71,35.69,35.71,2600.0,28.4864,28.5023,28.4864,28.5023,2600.0
2006-03-06 10:00:00,35.7,35.75,35.7,35.72,5500.0,28.4944,28.5343,28.4944,28.5103,5500.0
2006-03-06 10:05:00,35.72,35.82,35.72,35.78,4100.0,28.5103,28.5901,28.5103,28.5582,4100.0
2006-03-06 10:10:00,35.81,35.85,35.8,35.85,1300.0,28.5822,28.6141,28.5742,28.6141,1300.0
2006-03-06 10:15:00,35.85,35.85,35.82,35.83,1800.0,28.6141,28.6141,28.5901,28.5981,1800.0
2006-03-06 10:20:00,35.85,35.86,35.81,35.81,4900.0,28.6141,28.6221,28.5822,28.5822,4900.0
2006-03-06 10:25:00,35.83,35.84,35.8,35.84,800.0,28.5981,28.6061,28.5742,28.6061,800.0
2006-03-06 10:30:00,35.84,35.86,35.84,35.86,4200.0,28.6061,28.6221,28.6061,28.6221,4200.0
2006-03-06 10:35:00,35.86,35.88,35.84,35.87,1800.0,28.6221,28.638,28.6061,28.63,1800.0
2006-03-06 10:40:00,35.88,35.92,35.88,35.92,3300.0,28.638,28.67,28.638,28.67,3300.0
2006-03-06 10:45:00,35.92,35.94,35.88,35.93,2800.0,28.67,28.6859,28.638,28.6779,2800.0
2006-03-06 10:50:00,35.93,35.94,35.92,35.92,3300.0,28.6779,28.6859,28.67,28.67,3300.0
2006-03-06 10:55:00,35.93,35.96,35.9,35.93,3300.0,28.6779,28.7019,28.654,28.6779,3300.0
2006-03-06 11:00:00,35.95,35.98,35.95,35.98,4100.0,28.6939,28.7178,28.6939,28.7178,4100.0
2006-03-06 11:05:00,35.98,35.98,35.92,35.92,2700.0,28.7178,28.7178,28.67,28.67,2700.0
2006-03-06 11:10:00,35.92,35.92,35.89,35.9,2700.0,28.67,28.67,28.646,28.654,2700.0
2006-03-06 11:15:00,35.9,35.91,35.86,35.86,2500.0,28.654,28.662,28.6221,28.6221,2500.0
2006-03-06 11:20:00,35.86,35.86,35.85,35.85,2400.0,28.6221,28.6221,28.6141,28.6141,2400.0
2006-03-06 11:25:00,35.84,35.84,35.84,35.84,300.0,28.6061,28.6061,28.6061,28.6061,300.0
2006-03-06 11:30:00,35.85,35.87,35.84,35.87,5800.0,28.6141,28.63,28.6061,28.63,5800.0
2006-03-06 11:35:00,35.89,35.92,35.89,35.89,3900.0,28.646,28.67,28.646,28.646,3900.0
2006-03-06 11:40:00,35.89,35.89,35.85,35.85,1800.0,28.646,28.646,28.6141,28.6141,1800.0
2006-03-06 11:45:00,35.86,35.86,35.82,35.84,2000.0,28.6221,28.6221,28.5901,28.6061,2000.0
2006-03-06 11:50:00,35.84,35.86,35.84,35.86,2500.0,28.6061,28.6221,28.6061,28.6221,2500.0
2006-03-06 11:55:00,35.86,35.86,35.86,35.86,1300.0,28.6221,28.6221,28.6221,28.6221,1300.0
2006-03-06 12:00:00,35.87,35.89,35.86,35.86,2600.0,28.63,28.646,28.6221,28.6221,2600.0
2006-03-06 12:05:00,35.86,35.88,35.83,35.83,2300.0,28.6221,28.638,28.5981,28.5981,2300.0
2006-03-06 12:10:00,35.84,35.87,35.78,35.79,7400.0,28.6061,28.63,28.5582,28.5662,7400.0
2006-03-06 12:15:00,35.79,35.83,35.79,35.83,2200.0,28.5662,28.5981,28.5662,28.5981,2200.0
2006-03-06 12:20:00,35.82,35.83,35.82,35.83,900.0,28.5901,28.5981,28.5901,28.5981,900.0
2006-03-06 12:25:00,35.83,35.83,35.77,35.8,2800.0,28.5981,28.5981,28.5502,28.5742,2800.0
2006-03-06 12:30:00,35.8,35.82,35.8,35.82,2400.0,28.5742,28.5901,28.5742,28.5901,2400.0
2006-03-06 12:35:00,35.82,35.82,35.77,35.79,2300.0,28.5901,28.5901,28.5502,28.5662,2300.0
2006-03-06 12:40:00,35.79,35.8,35.72,35.73,2700.0,28.5662,28.5742,28.5103,28.5183,2700.0
2006-03-06 12:45:00,35.73,35.74,35.72,35.72,1500.0,28.5183,28.5263,28.5103,28.5103,1500.0
2006-03-06 12:50:00,35.72,35.76,35.71,35.75,1900.0,28.5103,28.5422,28.5023,28.5343,1900.0
2006-03-06 12:55:00,35.75,35.78,35.75,35.76,3000.0,28.5343,28.5582,28.5343,28.5422,3000.0
2006-03-06 13:00:00,35.77,35.8,35.76,35.8,3800.0,28.5502,28.5742,28.5422,28.5742,3800.0
2006-03-06 13:05:00,35.79,35.82,35.76,35.76,3700.0,28.5662,28.5901,28.5422,28.5422,3700.0
2006-03-06 13:10:00,35.77,35.78,35.77,35.78,1600.0,28.5502,28.5582,28.5502,28.5582,1600.0
2006-03-06 13:15:00,35.78,35.79,35.74,35.79,2100.0,28.5582,28.5662,28.5263,28.5662,2100.0
2006-03-06 13:20:00,35.8,35.8,35.77,35.77,3200.0,28.5742,28.5742,28.5502,28.5502,3200.0
2006-03-06 13:25:00,35.78,35.79,35.75,35.75,2700.0,28.5582,28.5662,28.5343,28.5343,2700.0
2006-03-06 13:30:00,35.76,35.76,35.63,35.65,7500.0,28.5422,28.5422,28.4385,28.4545,7500.0
2006-03-06 13:35:00,35.64,35.65,35.6,35.61,4900.0,28.4465,28.4545,28.4145,28.4225,4900.0
2006-03-06 13:40:00,35.61,35.61,35.58,35.61,4400.0,28.4225,28.4225,28.3986,28.4225,4400.0
2006-03-06 13:45:00,35.61,35.62,35.59,35.59,4300.0,28.4225,28.4305,28.4066,28.4066,4300.0
2006-03-06 13:50:00,35.59,35.63,35.58,35.63,3200.0,28.4066,28.4385,28.3986,28.4385,3200.0
2006-03-06 13:55:00,35.63,35.67,35.63,35.67,3800.0,28.4385,28.4704,28.4385,28.4704,3800.0
2006-03-06 14:00:00,35.68,35.68,35.64,35.66,4100.0,28.4784,28.4784,28.4465,28.4624,4100.0
2006-03-06 14:05:00,35.66,35.68,35.56,35.56,9800.0,28.4624,28.4784,28.3826,28.3826,9800.0
2006-03-06 14:10:00,35.57,35.6,35.56,35.6,4000.0,28.3906,28.4145,28.3826,28.4145,4000.0
2006-03-06 14:15:00,35.59,35.65,35.59,35.65,12800.0,28.4066,28.4545,28.4066,28.4545,12800.0
2006-03-06 14:20:00,35.64,35.64,35.55,35.6,6500.0,28.4465,28.4465,28.3746,28.4145,6500.0
2006-03-06 14:25:00,35.6,35.62,35.59,35.6,3600.0,28.4145,28.4305,28.4066,28.4145,3600.0
2006-03-06 14:30:00,35.59,35.62,35.59,35.62,3000.0,28.4066,28.4305,28.4066,28.4305,3000.0
2006-03-06 14:35:00,35.63,35.69,35.63,35.65,8900.0,28.4385,28.4864,28.4385,28.4545,8900.0
2006-03-06 14:40:00,35.64,35.64,35.6,35.64,3200.0,28.4465,28.4465,28.4145,28.4465,3200.0
2006-03-06 14:45:00,35.65,35.67,35.65,35.67,2300.0,28.4545,28.4704,28.4545,28.4704,2300.0
2006-03-06 14:50:00,35.67,35.68,35.64,35.67,4400.0,28.4704,28.4784,28.4465,28.4704,4400.0
2006-03-06 14:55:00,35.68,35.68,35.65,35.65,1900.0,28.4784,28.4784,28.4545,28.4545,1900.0
2006-03-06 15:00:00,35.66,35.7,35.65,35.7,4500.0,28.4624,28.4944,28.4545,28.4944,4500.0
2006-03-06 15:05:00,35.72,35.72,35.69,35.71,3900.0,28.5103,28.5103,28.4864,28.5023,3900.0
2006-03-06 15:10:00,35.72,35.72,35.67,35.7,4200.0,28.5103,28.5103,28.4704,28.4944,4200.0
2006-03-06 15:15:00,35.71,35.78,35.71,35.77,4300.0,28.5023,28.5582,28.5023,28.5502,4300.0
2006-03-06 15:20:00,35.78,35.78,35.76,35.78,6600.0,28.5582,28.5582,28.5422,28.5582,6600.0
2006-03-06 15:25:00,35.79,35.82,35.79,35.81,6100.0,28.5662,28.5901,28.5662,28.5822,6100.0
2006-03-06 15:30:00,35.8,35.81,35.78,35.78,5000.0,28.5742,28.5822,28.5582,28.5582,5000.0
2006-03-06 15:35:00,35.78,35.78,35.71,35.72,4900.0,28.5582,28.5582,28.5023,28.5103,4900.0
2006-03-06 15:40:00,35.72,35.72,35.68,35.72,13600.0,28.5103,28.5103,28.4784,28.5103,13600.0
2006-03-06 15:45:00,35.72,35.72,35.69,35.69,11200.0,28.5103,28.5103,28.4864,28.4864,11200.0
2006-03-06 15:50:00,35.69,35.71,35.69,35.7,12300.0,28.4864,28.5023,28.4864,28.4944,12300.0
2006-03-06 15:55:00,35.71,35.74,35.7,35.74,5700.0,28.5023,28.5263,28.4944,28.5263,5700.0
2006-03-07 09:30:00,35.75,35.75,35.74,35.75,11400.0,28.5343,28.5343,28.5263,28.5343,11400.0
2006-03-07 09:35:00,35.75,35.8,35.61,35.8,4900.0,28.5343,28.5742,28.4225,28.5742,4900.0
2006-03-07 09:40:00,35.78,35.8,35.69,35.7,3500.0,28.5582,28.5742,28.4864,28.4944,3500.0
2006-03-07 09:45:00,35.69,35.74,35.68,35.74,4600.0,28.4864,28.5263,28.4784,28.5263,4600.0
2006-03-07 09:50:00,35.74,35.84,35.74,35.81,4200.0,28.5263,28.6061,28.5263,28.5822,4200.0
2006-03-07 09:55:00,35.81,35.93,35.81,35.93,2100.0,28.5822,28.6779,28.5822,28.6779,2100.0
2006-03-07 10:00:00,35.87,36.07,35.87,36.07,5500.0,28.63,28.7897,28.63,28.7897,5500.0
2006-03-07 10:05:00,36.05,36.05,36.0,36.04,4800.0,28.7737,28.7737,28.7338,28.7657,4800.0
2006-03-07 10:10:00,36.04,36.04,35.98,35.99,5500.0,28.7657,28.7657,28.7178,28.7258,5500.0
2006-03-07 10:15:00,36.01,36.01,35.95,35.98,2600.0,28.7418,28.7418,28.6939,28.7178,2600.0
2006-03-07 10:20:00,35.98,36.0,35.97,35.99,5500.0,28.7178,28.7338,28.7099,28.7258,5500.0
2006-03-07 10:25:00,35.99,35.99,35.93,35.93,1600.0,28.7258,28.7258,28.6779,28.6779,1600.0
2006-03-07 10:30:00,35.93,35.99,35.93,35.98,2800.0,28.6779,28.7258,28.6779,28.7178,2800.0
2006-03-07 10:35:00,35.97,35.98,35.88,35.88,3600.0,28.7099,28.7178,28.638,28.638,3600.0
2006-03-07 10:40:00,35.86,35.86,35.84,35.84,1500.0,28.6221,28.6221,28.6061,28.6061,1500.0
2006-03-07 10:45:00,35.84,35.85,35.83,35.84,1300.0,28.6061,28.6141,28.5981,28.6061,1300.0
2006-03-07 10:50:00,35.84,35.89,35.84,35.88,4600.0,28.6061,28.646,28.6061,28.638,4600.0
2006-03-07 10:55:00,35.87,35.88,34.96,35.82,2800.0,28.63,28.638,27.9037,28.5901,2800.0
2006-03-07 11:00:00,35.82,35.85,35.8,35.83,3600.0,28.5901,28.6141,28.5742,28.5981,3600.0
2006-03-07 11:05:00,35.84,35.87,35.83,35.87,2100.0,28.6061,28.63,28.5981,28.63,2100.0
2006-03-07 11:10:00,35.89,35.89,35.85,35.86,2300.0,28.646,28.646,28.6141,28.6221,2300.0
2006-03-07 11:15:00,35.87,35.92,35.87,35.92,6000.0,28.63,28.67,28.63,28.67,6000.0
2006-03-07 11:20:00,35.92,35.97,35.91,35.96,3600.0,28.67,28.7099,28.662,28.7019,3600.0
2006-03-07 11:25:00,35.97,35.97,35.95,35.95,6100.0,28.7099,28.7099,28.6939,28.6939,6100.0
2006-03-07 11:30:00,35.95,35.96,35.95,35.96,2500.0,28.6939,28.7019,28.6939,28.7019,2500.0
2006-03-07 11:35:00,35.95,35.96,35.95,35.96,1900.0,28.6939,28.7019,28.6939,28.7019,1900.0
2006-03-07 11:40:00,35.95,35.96,35.92,35.92,5400.0,28.6939,28.7019,28.67,28.67,5400.0
2006-03-07 11:45:00,35.95,36.01,35.94,36.01,6600.0,28.6939,28.7418,28.6859,28.7418,6600.0
2006-03-07 11:50:00,36.02,36.05,36.01,36.05,2400.0,28.7498,28.7737,28.7418,28.7737,2400.0
2006-03-07 11:55:00,36.05,36.06,36.03,36.03,3000.0,28.7737,28.7817,28.7578,28.7578,3000.0
2006-03-07 12:00:00,36.04,36.09,36.04,36.09,5100.0,28.7657,28.8056,28.7657,28.8056,5100.0
2006-03-07 12:05:00,36.1,36.1,36.08,36.08,2700.0,28.8136,28.8136,28.7977,28.7977,2700.0
2006-03-07 12:10:00,36.06,36.08,36.06,36.07,3700.0,28.7817,28.7977,28.7817,28.7897,3700.0
2006-03-07 12:15:00,36.08,36.08,36.05,36.06,10200.0,28.7977,28.7977,28.7737,28.7817,10200.0
2006-03-07 12:20:00,36.06,36.12,36.06,36.1,9400.0,28.7817,28.8296,28.7817,28.8136,9400.0
2006-03-07 12:25:00,36.09,36.09,36.0,36.0,4200.0,28.8056,28.8056,28.7338,28.7338,4200.0
2006-03-07 12:30:00,36.01,36.02,35.99,36.0,9600.0,28.7418,28.7498,28.7258,28.7338,9600.0
2006-03-07 12:35:00,36.01,36.02,36.0,36.01,11900.0,28.7418,28.7498,28.7338,28.7418,11900.0
2006-03-07 12:40:00,36.01,36.07,36.01,36.03,14800.0,28.7418,28.7897,28.7418,28.7578,14800.0
2006-03-07 12:45:00,36.03,36.04,35.97,36.04,11600.0,28.7578,28.7657,28.7099,28.7657,11600.0
2006-03-07 12:50:00,36.04,36.05,36.01,36.04,12100.0,28.7657,28.7737,28.7418,28.7657,12100.0
2006-03-07 12:55:00,36.03,36.05,35.99,36.02,5500.0,28.7578,28.7737,28.7258,28.7498,5500.0
2006-03-07 13:00:00,36.02,36.04,35.98,35.99,17100.0,28.7498,28.7657,28.7178,28.7258,17100.0
2006-03-07 13:05:00,35.99,36.01,35.98,36.0,11400.0,28.7258,28.7418,28.7178,28.7338,11400.0
2006-03-07 13:10:00,36.0,36.01,35.95,35.99,9200.0,28.7338,28.7418,28.6939,28.7258,9200.0
2006-03-07 13:15:00,35.99,36.02,35.99,36.01,7400.0,28.7258,28.7498,28.7258,28.7418,7400.0
2006-03-07 13:20:00,36.01,36.02,35.98,35.99,5100.0,28.7418,28.7498,28.7178,28.7258,5100.0
2006-03-07 13:25:00,35.99,36.0,35.99,35.99,1200.0,28.7258,28.7338,28.7258,28.7258,1200.0
2006-03-07 13:30:00,35.97,36.03,35.97,36.03,6200.0,28.7099,28.7578,28.7099,28.7578,6200.0
2006-03-07 13:35:00,36.04,36.05,36.03,36.04,6100.0,28.7657,28.7737,28.7578,28.7657,6100.0
2006-03-07 13:40:00,36.05,36.07,36.03,36.05,2800.0,28.7737,28.7897,28.7578,28.7737,2800.0
2006-03-07 13:45:00,36.04,36.06,36.04,36.05,2600.0,28.7657,28.7817,28.7657,28.7737,2600.0
2006-03-07 13:50:00,36.05,36.14,36.05,36.12,11700.0,28.7737,28.8456,28.7737,28.8296,11700.0
2006-03-07 13:55:00,36.12,36.14,36.1,36.12,3300.0,28.8296,28.8456,28.8136,28.8296,3300.0
2006-03-07 14:00:00,36.11,36.11,36.08,36.09,2900.0,28.8216,28.8216,28.7977,28.8056,2900.0
2006-03-07 14:05:00,36.09,36.12,36.09,36.1,5700.0,28.8056,28.8296,28.8056,28.8136,5700.0
2006-03-07 14:10:00,36.09,36.09,36.01,36.01,4600.0,28.8056,28.8056,28.7418,28.7418,4600.0
2006-03-07 14:15:00,36.01,36.03,36.01,36.01,2900.0,28.7418,28.7578,28.7418,28.7418,2900.0
2006-03-07 14:20:00,36.0,36.02,36.0,36.01,3200.0,28.7338,28.7498,28.7338,28.7418,3200.0
2006-03-07 14:25:00,36.02,36.07,36.01,36.01,5700.0,28.7498,28.7897,28.7418,28.7418,5700.0
2006-03-07 14:30:00,36.01,36.01,35.97,36.0,6200.0,28.7418,28.7418,28.7099,28.7338,6200.0
2006-03-07 14:35:00,36.0,36.03,35.98,36.01,7500.0,28.7338,28.7578,28.7178,28.7418,7500.0
2006-03-07 14:40:00,36.01,36.07,36.01,36.07,4700.0,28.7418,28.7897,28.7418,28.7897,4700.0
2006-03-07 14:45:00,36.07,36.1,36.04,36.06,22200.0,28.7897,28.8136,28.7657,28.7817,22200.0
2006-03-07 14:50:00,36.07,36.13,36.07,36.13,10200.0,28.7897,28.8376,28.7897,28.8376,10200.0
2006-03-07 14:55:00,36.13,36.16,36.09,36.13,6400.0,28.8376,28.8615,28.8056,28.8376,6400.0
2006-03-07 15:00:00,36.12,36.12,36.08,36.09,4300.0,28.8296,28.8296,28.7977,28.8056,4300.0
2006-03-07 15:05:00,36.07,36.08,36.04,36.04,6500.0,28.7897,28.7977,28.7657,28.7657,6500.0
2006-03-07 15:10:00,36.04,36.04,36.0,36.0,7400.0,28.7657,28.7657,28.7338,28.7338,7400.0
2006-03-07 15:15:00,36.0,36.0,35.95,35.95,4800.0,28.7338,28.7338,28.6939,28.6939,4800.0
2006-03-07 15:20:00,35.94,35.97,35.91,35.96,12400.0,28.6859,28.7099,28.662,28.7019,12400.0
2006-03-07 15:25:00,35.95,36.02,35.95,36.02,6000.0,28.6939,28.7498,28.6939,28.7498,6000.0
2006-03-07 15:30:00,36.0,36.04,36.0,36.01,2900.0,28.7338,28.7657,28.7338,28.7418,2900.0
2006-03-07 15:35:00,36.0,36.01,35.99,36.01,7000.0,28.7338,28.7418,28.7258,28.7418,7000.0
2006-03-07 15:40:00,36.01,36.04,35.99,36.04,11600.0,28.7418,28.7657,28.7258,28.7657,11600.0
2006-03-07 15:45:00,36.04,36.06,36.04,36.05,5300.0,28.7657,28.7817,28.7657,28.7737,5300.0
2006-03-07 15:50:00,36.05,36.06,36.03,36.03,5400.0,28.7737,28.7817,28.7578,28.7578,5400.0
2006-03-07 15:55:00,36.03,36.04,36.01,36.02,8200.0,28.7578,28.7657,28.7418,28.7498,8200.0
2006-03-08 09:30:00,36.05,36.08,36.05,36.07,18000.0,28.7737,28.7977,28.7737,28.7897,18000.0
2006-03-08 09:35:00,36.06,36.06,35.9,35.91,6100.0,28.7817,28.7817,28.654,28.662,6100.0
2006-03-08 09:40:00,35.9,35.98,35.8,35.98,20000.0,28.654,28.7178,28.5742,28.7178,20000.0
2006-03-08 09:45:00,35.91,36.04,35.88,36.01,8600.0,28.662,28.7657,28.638,28.7418,8600.0
2006-03-08 09:50:00,36.0,36.18,36.0,36.11,6600.0,28.7338,28.8775,28.7338,28.8216,6600.0
2006-03-08 09:55:00,36.09,36.09,36.0,36.05,7400.0,28.8056,28.8056,28.7338,28.7737,7400.0
2006-03-08 10:00:00,36.03,36.09,36.03,36.05,5800.0,28.7578,28.8056,28.7578,28.7737,5800.0
2006-03-08 10:05:00,36.05,36.1,36.0,36.0,8500.0,28.7737,28.8136,28.7338,28.7338,8500.0
2006-03-08 10:10:00,36.0,36.01,35.94,35.94,3500.0,28.7338,28.7418,28.6859,28.6859,3500.0
2006-03-08 10:15:00,35.94,35.94,35.91,35.92,2800.0,28.6859,28.6859,28.662,28.67,2800.0
2006-03-08 10:20:00,35.91,35.98,35.91,35.96,1700.0,28.662,28.7178,28.662,28.7019,1700.0
2006-03-08 10:25:00,35.98,35.99,35.94,35.97,4100.0,28.7178,28.7258,28.6859,28.7099,4100.0
2006-03-08 10:30:00,35.97,36.08,35.97,36.07,3400.0,28.7099,28.7977,28.7099,28.7897,3400.0
2006-03-08 10:35:00,36.06,36.06,36.05,36.06,4800.0,28.7817,28.7817,28.7737,28.7817,4800.0
2006-03-08 10:40:00,36.06,36.1,36.05,36.08,6500.0,28.7817,28.8136,28.7737,28.7977,6500.0
2006-03-08 10:45:00,36.07,36.07,36.01,36.04,5300.0,28.7897,28.7897,28.7418,28.7657,5300.0
2006-03-08 10:50:00,36.02,36.06,36.01,36.06,5100.0,28.7498,28.7817,28.7418,28.7817,5100.0
2006-03-08 10:55:00,36.06,36.06,36.02,36.02,3500.0,28.7817,28.7817,28.7498,28.7498,3500.0
2006-03-08 11:00:00,36.02,36.03,36.02,36.02,1500.0,28.7498,28.7578,28.7498,28.7498,1500.0
2006-03-08 11:05:00,36.02,36.21,36.02,36.2,47200.0,28.7498,28.9014,28.7498,28.8934,47200.0
2006-03-08 11:10:00,36.2,36.21,36.16,36.17,18800.0,28.8934,28.9014,28.8615,28.8695,18800.0
2006-03-08 11:15:00,36.16,36.16,36.13,36.14,5700.0,28.8615,28.8615,28.8376,28.8456,5700.0
2006-03-08 11:20:00,36.13,36.14,36.1,36.11,8000.0,28.8376,28.8456,28.8136,28.8216,8000.0
2006-03-08 11:25:00,36.11,36.11,36.02,36.04,6000.0,28.8216,28.8216,28.7498,28.7657,6000.0
2006-03-08 11:30:00,36.01,36.07,36.0,36.06,8300.0,28.7418,28.7897,28.7338,28.7817,8300.0
2006-03-08 11:35:00,36.05,36.1,36.05,36.07,4000.0,28.7737,28.8136,28.7737,28.7897,4000.0
2006-03-08 11:40:00,36.09,36.09,36.0,36.01,2500.0,28.8056,28.8056,28.7338,28.7418,2500.0
2006-03-08 11:45:00,36.0,36.02,35.94,35.95,12500.0,28.7338,28.7498,28.6859,28.6939,12500.0
2006-03-08 11:50:00,35.96,35.96,35.9,35.94,7500.0,28.7019,28.7019,28.654,28.6859,7500.0
2006-03-08 11:55:00,35.94,35.94,35.92,35.93,2200.0,28.6859,28.6859,28.67,28.6779,2200.0
2006-03-08 12:00:00,35.94,36.0,35.94,36.0,1200.0,28.6859,28.7338,28.6859,28.7338,1200.0
2006-03-08 12:05:00,35.98,36.02,35.98,36.02,3700.0,28.7178,28.7498,28.7178,28.7498,3700.0
2006-03-08 12:10:00,36.03,36.07,36.03,36.06,2800.0,28.7578,28.7897,28.7578,28.7817,2800.0
2006-03-08 12:15:00,36.06,36.09,36.06,36.07,5200.0,28.7817,28.8056,28.7817,28.7897,5200.0
2006-03-08 12:20:00,36.07,36.09,36.07,36.07,2800.0,28.7897,28.8056,28.7897,28.7897,2800.0
2006-03-08 12:25:00,36.07,36.12,36.07,36.12,3700.0,28.7897,28.8296,28.7897,28.8296,3700.0
2006-03-08 12:30:00,36.11,36.13,36.1,36.13,4000.0,28.8216,28.8376,28.8136,28.8376,4000.0
2006-03-08 12:35:00,36.13,36.14,36.09,36.09,1900.0,28.8376,28.8456,28.8056,28.8056,1900.0
2006-03-08 12:40:00,36.1,36.15,36.1,36.15,4000.0,28.8136,28.8535,28.8136,28.8535,4000.0
2006-03-08 12:45:00,36.15,36.15,36.12,36.15,3400.0,28.8535,28.8535,28.8296,28.8535,3400.0
2006-03-08 12:50:00,36.15,36.22,36.14,36.22,4900.0,28.8535,28.9094,28.8456,28.9094,4900.0
2006-03-08 12:55:00,36.21,36.22,36.18,36.19,3100.0,28.9014,28.9094,28.8775,28.8855,3100.0
2006-03-08 13:00:00,36.18,36.23,36.18,36.23,5900.0,28.8775,28.9174,28.8775,28.9174,5900.0
2006-03-08 13:05:00,36.23,36.25,36.22,36.22,16500.0,28.9174,28.9333,28.9094,28.9094,16500.0
2006-03-08 13:10:00,36.23,36.26,36.23,36.25,67100.0,28.9174,28.9413,28.9174,28.9333,67100.0
2006-03-08 13:15:00,36.25,36.26,36.25,36.26,5200.0,28.9333,28.9413,28.9333,28.9413,5200.0
2006-03-08 13:20:00,36.25,36.26,36.25,36.26,3100.0,28.9333,28.9413,28.9333,28.9413,3100.0
2006-03-08 13:25:00,36.26,36.28,36.25,36.25,6900.0,28.9413,28.9573,28.9333,28.9333,6900.0
2006-03-08 13:30:00,36.25,36.26,36.25,36.26,4600.0,28.9333,28.9413,28.9333,28.9413,4600.0
2006-03-08 13:35:00,36.26,36.26,36.23,36.23,18400.0,28.9413,28.9413,28.9174,28.9174,18400.0
2006-03-08 13:40:00,36.23,36.26,36.22,36.26,13400.0,28.9174,28.9413,28.9094,28.9413,13400.0
2006-03-08 13:45:00,36.25,36.26,36.25,36.26,3200.0,28.9333,28.9413,28.9333,28.9413,3200.0
2006-03-08 13:50:00,36.26,36.28,36.26,36.27,3800.0,28.9413,28.9573,28.9413,28.9493,3800.0
2006-03-08 13:55:00,36.27,36.32,36.26,36.32,60300.0,28.9493,28.9892,28.9413,28.9892,60300.0
2006-03-08 14:00:00,36.32,36.32,36.26,36.27,5900.0,28.9892,28.9892,28.9413,28.9493,5900.0
2006-03-08 14:05:00,36.27,36.27,36.25,36.26,4000.0,28.9493,28.9493,28.9333,28.9413,4000.0
2006-03-08 14:10:00,36.26,36.31,36.26,36.29,5600.0,28.9413,28.9812,28.9413,28.9653,5600.0
2006-03-08 14:15:00,36.28,36.28,36.26,36.27,4500.0,28.9573,28.9573,28.9413,28.9493,4500.0
2006-03-08 14:20:00,36.27,36.27,36.26,36.26,4300.0,28.9493,28.9493,28.9413,28.9413,4300.0
2006-03-08 14:25:00,36.26,36.27,36.26,36.26,2300.0,28.9413,28.9493,28.9413,28.9413,2300.0
2006-03-08 14:30:00,36.27,36.36,36.26,36.34,24100.0,28.9493,29.0211,28.9413,29.0052,24100.0
2006-03-08 14:35:00,36.34,36.35,36.32,36.35,6500.0,29.0052,29.0132,28.9892,29.0132,6500.0
2006-03-08 14:40:00,36.35,36.36,36.31,36.33,6300.0,29.0132,29.0211,28.9812,28.9972,6300.0
2006-03-08 14:45:00,36.33,36.39,36.33,36.38,8900.0,28.9972,29.0451,28.9972,29.0371,8900.0
2006-03-08 14:50:00,36.37,36.43,36.34,36.38,13700.0,29.0291,29.077,29.0052,29.0371,13700.0
2006-03-08 14:55:00,36.39,36.39,36.34,36.34,2800.0,29.0451,29.0451,29.0052,29.0052,2800.0
2006-03-08 15:00:00,36.35,36.35,36.32,36.32,8300.0,29.0132,29.0132,28.9892,28.9892,8300.0
2006-03-08 15:05:00,36.34,36.4,36.34,36.38,12300.0,29.0052,29.0531,29.0052,29.0371,12300.0
2006-03-08 15:10:00,36.37,36.38,36.35,36.37,3500.0,29.0291,29.0371,29.0132,29.0291,3500.0
2006-03-08 15:15:00,36.38,36.39,36.37,36.38,7900.0,29.0371,29.0451,29.0291,29.0371,7900.0
2006-03-08 15:20:00,36.38,36.42,36.37,36.42,18200.0,29.0371,29.069,29.0291,29.069,18200.0
2006-03-08 15:25:00,36.42,36.46,36.42,36.44,20300.0,29.069,29.101,29.069,29.085,20300.0
2006-03-08 15:30:00,36.46,36.5,36.46,36.48,21600.0,29.101,29.1329,29.101,29.1169,21600.0
2006-03-08 15:35:00,36.48,36.48,36.44,36.44,6500.0,29.1169,29.1169,29.085,29.085,6500.0
2006-03-08 15:40:00,36.45,36.45,36.44,36.45,7200.0,29.093,29.093,29.085,29.093,7200.0
2006-03-08 15:45:00,36.44,36.45,36.44,36.45,15100.0,29.085,29.093,29.085,29.093,15100.0
2006-03-08 15:50:00,36.45,36.51,36.44,36.5,33900.0,29.093,29.1409,29.085,29.1329,33900.0
2006-03-08 15:55:00,36.5,36.51,36.47,36.47,25500.0,29.1329,29.1409,29.1089,29.1089,25500.0
2006-03-09 09:35:00,39.5,39.5,39.5,39.5,2600.0,31.5274,31.5274,31.5274,31.5274,2600.0
2006-03-09 09:40:00,39.5,39.7,39.5,39.7,2400.0,31.5274,31.687,31.5274,31.687,2400.0
2006-03-09 09:45:00,40.5,40.5,39.5,39.5,600.0,32.3255,32.3255,31.5274,31.5274,600.0
2006-03-09 09:50:00,40.35,40.35,38.99,39.38,173600.0,32.2058,32.2058,31.1203,31.4316,173600.0
2006-03-09 09:55:00,39.27,39.7,39.0,39.69,260900.0,31.3438,31.687,31.1283,31.679,260900.0
2006-03-09 10:00:00,39.69,39.8,39.43,39.43,85500.0,31.679,31.7668,31.4715,31.4715,85500.0
2006-03-09 10:05:00,39.42,39.47,38.79,38.86,88400.0,31.4635,31.5034,30.9607,31.0165,88400.0
2006-03-09 10:10:00,38.79,39.1,38.79,39.06,57800.0,30.9607,31.2081,30.9607,31.1762,57800.0
2006-03-09 10:15:00,39.08,39.18,39.03,39.07,280600.0,31.1921,31.272,31.1522,31.1842,280600.0
2006-03-09 10:20:00,39.08,39.08,38.92,38.93,45900.0,31.1921,31.1921,31.0644,31.0724,45900.0
2006-03-09 10:25:00,38.93,38.96,38.92,38.95,26900.0,31.0724,31.0964,31.0644,31.0884,26900.0
2006-03-09 10:30:00,38.95,38.97,38.9,38.93,141200.0,31.0884,31.1043,31.0485,31.0724,141200.0
2006-03-09 10:35:00,38.94,38.94,38.86,38.93,54900.0,31.0804,31.0804,31.0165,31.0724,54900.0
2006-03-09 10:40:00,38.94,38.94,38.91,38.91,9300.0,31.0804,31.0804,31.0565,31.0565,9300.0
2006-03-09 10:45:00,38.92,38.92,38.78,38.83,27000.0,31.0644,31.0644,30.9527,30.9926,27000.0
2006-03-09 10:50:00,38.84,38.84,38.75,38.76,35500.0,31.0006,31.0006,30.9288,30.9367,35500.0
2006-03-09 10:55:00,38.77,38.9,38.76,38.88,59100.0,30.9447,31.0485,30.9367,31.0325,59100.0
2006-03-09 11:00:00,38.88,38.9,38.83,38.9,24000.0,31.0325,31.0485,30.9926,31.0485,24000.0
2006-03-09 11:05:00,38.88,38.9,38.85,38.89,24800.0,31.0325,31.0485,31.0086,31.0405,24800.0
2006-03-09 11:10:00,38.89,38.93,38.88,38.93,52800.0,31.0405,31.0724,31.0325,31.0724,52800.0
2006-03-09 11:15:00,38.94,38.94,38.85,38.87,27800.0,31.0804,31.0804,31.0086,31.0245,27800.0
2006-03-09 11:20:00,38.87,38.94,38.87,38.91,26000.0,31.0245,31.0804,31.0245,31.0565,26000.0
2006-03-09 11:25:00,38.92,39.04,38.92,38.99,85800.0,31.0644,31.1602,31.0644,31.1203,85800.0
2006-03-09 11:30:00,38.99,39.05,38.98,39.05,33800.0,31.1203,31.1682,31.1123,31.1682,33800.0
2006-03-09 11:35:00,39.05,39.17,39.05,39.17,55900.0,31.1682,31.264,31.1682,31.264,55900.0
2006-03-09 11:40:00,39.15,39.25,39.11,39.21,40100.0,31.248,31.3278,31.2161,31.2959,40100.0
2006-03-09 11:45:00,39.21,39.24,39.21,39.21,27400.0,31.2959,31.3199,31.2959,31.2959,27400.0
2006-03-09 11:50:00,39.21,39.24,39.2,39.22,15100.0,31.2959,31.3199,31.2879,31.3039,15100.0
2006-03-09 11:55:00,39.24,39.24,39.14,39.16,11800.0,31.3199,31.3199,31.24,31.256,11800.0
2006-03-09 12:00:00,39.16,39.16,39.04,39.07,20800.0,31.256,31.256,31.1602,31.1842,20800.0
2006-03-09 12:05:00,39.07,39.08,39.01,39.08,6300.0,31.1842,31.1921,31.1363,31.1921,6300.0
2006-03-09 12:10:00,39.07,39.07,39.05,39.06,8600.0,31.1842,31.1842,31.1682,31.1762,8600.0
2006-03-09 12:15:00,39.06,39.06,39.01,39.03,14500.0,31.1762,31.1762,31.1363,31.1522,14500.0
2006-03-09 12:20:00,39.03,39.05,39.0,39.04,14900.0,31.1522,31.1682,31.1283,31.1602,14900.0
2006-03-09 12:25:00,39.04,39.04,39.0,39.01,10000.0,31.1602,31.1602,31.1283,31.1363,10000.0
2006-03-09 12:30:00,39.01,39.06,38.95,38.97,103200.0,31.1363,31.1762,31.0884,31.1043,103200.0
2006-03-09 12:35:00,38.97,38.97,38.87,38.89,11100.0,31.1043,31.1043,31.0245,31.0405,11100.0
2006-03-09 12:40:00,38.88,38.91,38.78,38.87,18000.0,31.0325,31.0565,30.9527,31.0245,18000.0
2006-03-09 12:45:00,38.83,38.94,38.83,38.93,9100.0,30.9926,31.0804,30.9926,31.0724,9100.0
2006-03-09 12:50:00,38.93,39.04,38.93,39.01,12200.0,31.0724,31.1602,31.0724,31.1363,12200.0
2006-03-09 12:55:00,39.02,39.04,38.99,39.02,7100.0,31.1443,31.1602,31.1203,31.1443,7100.0
2006-03-09 13:00:00,39.0,39.01,38.98,39.0,17400.0,31.1283,31.1363,31.1123,31.1283,17400.0
2006-03-09 13:05:00,39.0,39.05,38.99,39.01,15300.0,31.1283,31.1682,31.1203,31.1363,15300.0
2006-03-09 13:10:00,39.0,39.0,38.92,38.97,16300.0,31.1283,31.1283,31.0644,31.1043,16300.0
2006-03-09 13:15:00,38.97,39.04,38.97,39.04,20400.0,31.1043,31.1602,31.1043,31.1602,20400.0
2006-03-09 13:20:00,39.03,39.05,38.96,38.97,14500.0,31.1522,31.1682,31.0964,31.1043,14500.0
2006-03-09 13:25:00,38.97,39.03,38.92,38.92,23200.0,31.1043,31.1522,31.0644,31.0644,23200.0
2006-03-09 13:30:00,38.92,39.0,38.91,39.0,7200.0,31.0644,31.1283,31.0565,31.1283,7200.0
2006-03-09 13:35:00,39.0,39.05,38.99,39.03,12300.0,31.1283,31.1682,31.1203,31.1522,12300.0
2006-03-09 13:40:00,39.03,39.15,39.01,39.12,11000.0,31.1522,31.248,31.1363,31.2241,11000.0
2006-03-09 13:45:00,39.11,39.12,39.1,39.1,6500.0,31.2161,31.2241,31.2081,31.2081,6500.0
2006-03-09 13:50:00,39.1,39.13,39.08,39.12,9600.0,31.2081,31.2321,31.1921,31.2241,9600.0
2006-03-09 13:55:00,39.1,39.2,39.1,39.2,24200.0,31.2081,31.2879,31.2081,31.2879,24200.0
2006-03-09 14:00:00,39.2,39.32,39.18,39.31,34900.0,31.2879,31.3837,31.272,31.3757,34900.0
2006-03-09 14:05:00,39.31,39.35,39.23,39.24,26500.0,31.3757,31.4076,31.3119,31.3199,26500.0
2006-03-09 14:10:00,39.24,39.24,39.21,39.22,9600.0,31.3199,31.3199,31.2959,31.3039,9600.0
2006-03-09 14:15:00,39.21,39.21,39.11,39.14,13500.0,31.2959,31.2959,31.2161,31.24,13500.0
2006-03-09 14:20:00,39.13,39.13,39.11,39.12,8500.0,31.2321,31.2321,31.2161,31.2241,8500.0
2006-03-09 14:25:00,39.12,39.15,39.09,39.14,13000.0,31.2241,31.248,31.2001,31.24,13000.0
2006-03-09 14:30:00,39.14,39.17,39.14,39.17,8100.0,31.24,31.264,31.24,31.264,8100.0
2006-03-09 14:35:00,39.17,39.18,39.12,39.15,15200.0,31.264,31.272,31.2241,31.248,15200.0
2006-03-09 14:40:00,39.14,39.19,39.14,39.15,13400.0,31.24,31.2799,31.24,31.248,13400.0
2006-03-09 14:45:00,39.15,39.16,39.09,39.09,14000.0,31.248,31.256,31.2001,31.2001,14000.0
2006-03-09 14:50:00,39.09,39.09,38.9,38.92,34900.0,31.2001,31.2001,31.0485,31.0644,34900.0
2006-03-09 14:55:00,38.92,38.99,38.84,38.98,36800.0,31.0644,31.1203,31.0006,31.1123,36800.0
2006-03-09 15:00:00,38.98,39.01,38.96,38.98,32000.0,31.1123,31.1363,31.0964,31.1123,32000.0
2006-03-09 15:05:00,38.98,39.01,38.94,39.0,44200.0,31.1123,31.1363,31.0804,31.1283,44200.0
2006-03-09 15:10:00,39.01,39.01,38.92,38.96,29900.0,31.1363,31.1363,31.0644,31.0964,29900.0
2006-03-09 15:15:00,38.96,39.0,38.96,38.97,14900.0,31.0964,31.1283,31.0964,31.1043,14900.0
2006-03-09 15:20:00,38.98,39.0,38.95,38.96,25400.0,31.1123,31.1283,31.0884,31.0964,25400.0
2006-03-09 15:25:00,38.96,38.97,38.91,38.92,20200.0,31.0964,31.1043,31.0565,31.0644,20200.0
2006-03-09 15:30:00,38.92,38.92,38.86,38.89,36200.0,31.0644,31.0644,31.0165,31.0405,36200.0
2006-03-09 15:35:00,38.88,38.88,38.82,38.83,40100.0,31.0325,31.0325,30.9846,30.9926,40100.0
2006-03-09 15:40:00,38.82,38.82,38.77,38.79,30100.0,30.9846,30.9846,30.9447,30.9607,30100.0
2006-03-09 15:45:00,38.79,38.91,38.79,38.9,69900.0,30.9607,31.0565,30.9607,31.0485,69900.0
2006-03-09 15:50:00,38.9,38.96,38.9,38.96,23400.0,31.0485,31.0964,31.0485,31.0964,23400.0
2006-03-09 15:55:00,38.97,39.02,38.97,38.98,33400.0,31.1043,31.1443,31.1043,31.1123,33400.0
2006-03-10 09:30:00,39.1,39.1,39.08,39.08,44000.0,31.2876,31.2876,31.2716,31.2716,44000.0
2006-03-10 09:35:00,39.08,39.17,39.0,39.08,19500.0,31.2716,31.3436,31.2076,31.2716,19500.0
2006-03-10 09:40:00,39.08,39.11,39.08,39.11,26500.0,31.2716,31.2956,31.2716,31.2956,26500.0
2006-03-10 09:45:00,39.11,39.15,39.08,39.14,19400.0,31.2956,31.3276,31.2716,31.3196,19400.0
2006-03-10 09:50:00,39.14,39.24,39.12,39.15,36300.0,31.3196,31.3996,31.3036,31.3276,36300.0
2006-03-10 09:55:00,39.18,39.25,39.16,39.23,40900.0,31.3516,31.4076,31.3356,31.3916,40900.0
2006-03-10 10:00:00,39.21,39.24,39.12,39.15,22000.0,31.3756,31.3996,31.3036,31.3276,22000.0
2006-03-10 10:05:00,39.15,39.23,39.11,39.2,40300.0,31.3276,31.3916,31.2956,31.3676,40300.0
2006-03-10 10:10:00,39.2,39.22,39.15,39.17,13500.0,31.3676,31.3836,31.3276,31.3436,13500.0
2006-03-10 10:15:00,39.17,39.25,39.16,39.2,19500.0,31.3436,31.4076,31.3356,31.3676,19500.0
2006-03-10 10:20:00,39.19,39.22,39.15,39.22,23500.0,31.3596,31.3836,31.3276,31.3836,23500.0
2006-03-10 10:25:00,39.22,39.23,39.15,39.19,19600.0,31.3836,31.3916,31.3276,31.3596,19600.0
2006-03-10 10:30:00,39.19,39.23,39.16,39.19,18400.0,31.3596,31.3916,31.3356,31.3596,18400.0
2006-03-10 10:35:00,39.19,39.22,39.16,39.21,33400.0,31.3596,31.3836,31.3356,31.3756,33400.0
2006-03-10 10:40:00,39.21,39.3,39.2,39.26,28900.0,31.3756,31.4477,31.3676,31.4157,28900.0
2006-03-10 10:45:00,39.26,39.29,39.24,39.28,14800.0,31.4157,31.4397,31.3996,31.4317,14800.0
2006-03-10 10:50:00,39.28,39.32,39.26,39.31,7100.0,31.4317,31.4637,31.4157,31.4557,7100.0
2006-03-10 10:55:00,39.29,39.37,39.29,39.34,21000.0,31.4397,31.5037,31.4397,31.4797,21000.0
2006-03-10 11:00:00,39.34,39.43,39.34,39.37,48500.0,31.4797,31.5517,31.4797,31.5037,48500.0
2006-03-10 11:05:00,39.38,39.39,39.3,39.31,76600.0,31.5117,31.5197,31.4477,31.4557,76600.0
2006-03-10 11:10:00,39.32,39.36,39.3,39.36,21100.0,31.4637,31.4957,31.4477,31.4957,21100.0
2006-03-10 11:15:00,39.37,39.39,39.35,39.35,8800.0,31.5037,31.5197,31.4877,31.4877,8800.0
2006-03-10 11:20:00,39.35,39.36,39.34,39.34,9500.0,31.4877,31.4957,31.4797,31.4797,9500.0
2006-03-10 11:25:00,39.33,39.36,39.33,39.35,16700.0,31.4717,31.4957,31.4717,31.4877,16700.0
2006-03-10 11:30:00,39.36,39.37,39.31,39.34,8000.0,31.4957,31.5037,31.4557,31.4797,8000.0
2006-03-10 11:35:00,39.34,39.37,39.34,39.37,11300.0,31.4797,31.5037,31.4797,31.5037,11300.0
2006-03-10 11:40:00,39.37,39.38,39.36,39.38,7600.0,31.5037,31.5117,31.4957,31.5117,7600.0
2006-03-10 11:45:00,39.38,39.43,39.37,39.43,53100.0,31.5117,31.5517,31.5037,31.5517,53100.0
2006-03-10 11:50:00,39.42,39.43,39.41,39.43,18500.0,31.5437,31.5517,31.5357,31.5517,18500.0
2006-03-10 11:55:00,39.43,39.43,39.4,39.43,27900.0,31.5517,31.5517,31.5277,31.5517,27900.0
2006-03-10 12:00:00,39.43,39.45,39.37,39.42,65700.0,31.5517,31.5677,31.5037,31.5437,65700.0
2006-03-10 12:05:00,39.42,39.43,39.36,39.37,10400.0,31.5437,31.5517,31.4957,31.5037,10400.0
2006-03-10 12:10:00,39.36,39.37,39.33,39.34,13700.0,31.4957,31.5037,31.4717,31.4797,13700.0
2006-03-10 12:15:00,39.35,39.39,39.34,39.39,8500.0,31.4877,31.5197,31.4797,31.5197,8500.0
2006-03-10 12:20:00,39.38,39.43,39.38,39.43,16700.0,31.5117,31.5517,31.5117,31.5517,16700.0
2006-03-10 12:25:00,39.43,39.43,39.39,39.4,11800.0,31.5517,31.5517,31.5197,31.5277,11800.0
2006-03-10 12:30:00,39.39,39.4,39.36,39.37,18400.0,31.5197,31.5277,31.4957,31.5037,18400.0
2006-03-10 12:35:00,39.37,39.37,39.33,39.35,13700.0,31.5037,31.5037,31.4717,31.4877,13700.0
2006-03-10 12:40:00,39.33,39.33,39.25,39.27,23500.0,31.4717,31.4717,31.4076,31.4237,23500.0
2006-03-10 12:45:00,39.28,39.29,39.23,39.24,19000.0,31.4317,31.4397,31.3916,31.3996,19000.0
2006-03-10 12:50:00,39.25,39.25,39.1,39.12,34300.0,31.4076,31.4076,31.2876,31.3036,34300.0
2006-03-10 12:55:00,39.12,39.14,39.09,39.13,11900.0,31.3036,31.3196,31.2796,31.3116,11900.0
2006-03-10 13:00:00,39.12,39.15,39.1,39.11,18200.0,31.3036,31.3276,31.2876,31.2956,18200.0
2006-03-10 13:05:00,39.11,39.14,39.11,39.13,26800.0,31.2956,31.3196,31.2956,31.3116,26800.0
2006-03-10 13:10:00,39.12,39.18,39.12,39.18,28900.0,31.3036,31.3516,31.3036,31.3516,28900.0
2006-03-10 13:15:00,39.18,39.19,39.14,39.16,8200.0,31.3516,31.3596,31.3196,31.3356,8200.0
2006-03-10 13:20:00,39.17,39.21,39.15,39.17,7000.0,31.3436,31.3756,31.3276,31.3436,7000.0
2006-03-10 13:25:00,39.17,39.21,39.15,39.2,9900.0,31.3436,31.3756,31.3276,31.3676,9900.0
2006-03-10 13:30:00,39.2,39.23,39.16,39.18,10900.0,31.3676,31.3916,31.3356,31.3516,10900.0
2006-03-10 13:35:00,39.18,39.25,39.17,39.24,23200.0,31.3516,31.4076,31.3436,31.3996,23200.0
2006-03-10 13:40:00,39.24,39.25,39.22,39.23,5900.0,31.3996,31.4076,31.3836,31.3916,5900.0
2006-03-10 13:45:00,39.23,39.25,39.23,39.25,18200.0,31.3916,31.4076,31.3916,31.4076,18200.0
2006-03-10 13:50:00,39.25,39.25,39.23,39.23,7400.0,31.4076,31.4076,31.3916,31.3916,7400.0
2006-03-10 13:55:00,39.24,39.25,39.23,39.24,23900.0,31.3996,31.4076,31.3916,31.3996,23900.0
2006-03-10 14:00:00,39.23,39.25,39.2,39.25,23300.0,31.3916,31.4076,31.3676,31.4076,23300.0
2006-03-10 14:05:00,39.24,39.25,39.22,39.24,18400.0,31.3996,31.4076,31.3836,31.3996,18400.0
2006-03-10 14:10:00,39.24,39.25,39.23,39.25,12600.0,31.3996,31.4076,31.3916,31.4076,12600.0
2006-03-10 14:15:00,39.25,39.25,39.24,39.24,9200.0,31.4076,31.4076,31.3996,31.3996,9200.0
2006-03-10 14:20:00,39.25,39.25,39.23,39.25,15400.0,31.4076,31.4076,31.3916,31.4076,15400.0
2006-03-10 14:25:00,39.25,39.26,39.18,39.18,50300.0,31.4076,31.4157,31.3516,31.3516,50300.0
2006-03-10 14:30:00,39.19,39.28,39.19,39.27,10900.0,31.3596,31.4317,31.3596,31.4237,10900.0
2006-03-10 14:35:00,39.27,39.29,39.27,39.28,15500.0,31.4237,31.4397,31.4237,31.4317,15500.0
2006-03-10 14:40:00,39.3,39.3,39.24,39.26,13600.0,31.4477,31.4477,31.3996,31.4157,13600.0
2006-03-10 14:45:00,39.28,39.28,39.2,39.2,21600.0,31.4317,31.4317,31.3676,31.3676,21600.0
2006-03-10 14:50:00,39.18,39.22,39.16,39.2,12600.0,31.3516,31.3836,31.3356,31.3676,12600.0
2006-03-10 14:55:00,39.2,39.2,39.1,39.14,11900.0,31.3676,31.3676,31.2876,31.3196,11900.0
2006-03-10 15:00:00,39.13,39.24,39.13,39.24,21000.0,31.3116,31.3996,31.3116,31.3996,21000.0
2006-03-10 15:05:00,39.24,39.25,39.17,39.2,23200.0,31.3996,31.4076,31.3436,31.3676,23200.0
2006-03-10 15:10:00,39.21,39.23,39.15,39.15,14700.0,31.3756,31.3916,31.3276,31.3276,14700.0
2006-03-10 15:15:00,39.15,39.27,39.15,39.27,19500.0,31.3276,31.4237,31.3276,31.4237,19500.0
2006-03-10 15:20:00,39.27,39.28,39.23,39.27,29600.0,31.4237,31.4317,31.3916,31.4237,29600.0
2006-03-10 15:25:00,39.26,39.28,39.25,39.28,11700.0,31.4157,31.4317,31.4076,31.4317,11700.0
2006-03-10 15:30:00,39.27,39.3,39.27,39.29,42500.0,31.4237,31.4477,31.4237,31.4397,42500.0
2006-03-10 15:35:00,39.29,39.3,39.25,39.3,27100.0,31.4397,31.4477,31.4076,31.4477,27100.0
2006-03-10 15:40:00,39.3,39.3,39.2,39.23,13400.0,31.4477,31.4477,31.3676,31.3916,13400.0
2006-03-10 15:45:00,39.23,39.25,39.21,39.25,18200.0,31.3916,31.4076,31.3756,31.4076,18200.0
2006-03-10 15:50:00,39.25,39.25,39.23,39.25,37800.0,31.4076,31.4076,31.3916,31.4076,37800.0
2006-03-10 15:55:00,39.25,39.27,39.23,39.27,41100.0,31.4076,31.4237,31.3916,31.4237,41100.0
2006-03-13 09:30:00,39.27,39.39,39.23,39.32,16500.0,31.4237,31.5197,31.3916,31.4637,16500.0
2006-03-13 09:35:00,39.26,39.29,39.2,39.2,5900.0,31.4157,31.4397,31.3676,31.3676,5900.0
2006-03-13 09:40:00,39.17,39.25,39.17,39.22,47700.0,31.3436,31.4076,31.3436,31.3836,47700.0
2006-03-13 09:45:00,39.24,39.36,39.24,39.36,12800.0,31.3996,31.4957,31.3996,31.4957,12800.0
2006-03-13 09:50:00,39.36,39.39,39.33,39.33,8600.0,31.4957,31.5197,31.4717,31.4717,8600.0
2006-03-13 09:55:00,39.33,39.34,39.25,39.25,9500.0,31.4717,31.4797,31.4076,31.4076,9500.0
2006-03-13 10:00:00,39.25,39.25,39.22,39.25,18200.0,31.4076,31.4076,31.3836,31.4076,18200.0
2006-03-13 10:05:00,39.25,39.3,39.24,39.27,10500.0,31.4076,31.4477,31.3996,31.4237,10500.0
2006-03-13 10:10:00,39.28,39.3,39.25,39.26,29300.0,31.4317,31.4477,31.4076,31.4157,29300.0
2006-03-13 10:15:00,39.26,39.27,39.21,39.22,18400.0,31.4157,31.4237,31.3756,31.3836,18400.0
2006-03-13 10:20:00,39.22,39.25,39.22,39.25,13100.0,31.3836,31.4076,31.3836,31.4076,13100.0
2006-03-13 10:25:00,39.25,39.26,39.2,39.23,9400.0,31.4076,31.4157,31.3676,31.3916,9400.0
2006-03-13 10:30:00,39.23,39.24,39.21,39.22,11300.0,31.3916,31.3996,31.3756,31.3836,11300.0
2006-03-13 10:35:00,39.22,39.24,39.2,39.24,10100.0,31.3836,31.3996,31.3676,31.3996,10100.0
2006-03-13 10:40:00,39.22,39.22,39.21,39.22,4600.0,31.3836,31.3836,31.3756,31.3836,4600.0
2006-03-13 10:45:00,39.22,39.24,39.22,39.24,9200.0,31.3836,31.3996,31.3836,31.3996,9200.0
2006-03-13 10:50:00,39.24,39.25,39.2,39.21,18300.0,31.3996,31.4076,31.3676,31.3756,18300.0
2006-03-13 10:55:00,39.21,39.22,39.2,39.22,4300.0,31.3756,31.3836,31.3676,31.3836,4300.0
2006-03-13 11:00:00,39.22,39.22,39.2,39.21,5100.0,31.3836,31.3836,31.3676,31.3756,5100.0
2006-03-13 11:05:00,39.2,39.21,39.11,39.14,13300.0,31.3676,31.3756,31.2956,31.3196,13300.0
2006-03-13 11:10:00,39.13,39.16,39.1,39.15,6700.0,31.3116,31.3356,31.2876,31.3276,6700.0
2006-03-13 11:15:00,39.15,39.18,39.14,39.18,5100.0,31.3276,31.3516,31.3196,31.3516,5100.0
2006-03-13 11:20:00,39.18,39.2,39.17,39.19,7100.0,31.3516,31.3676,31.3436,31.3596,7100.0
2006-03-13 11:25:00,39.18,39.18,39.09,39.1,13300.0,31.3516,31.3516,31.2796,31.2876,13300.0
2006-03-13 11:30:00,39.11,39.15,39.08,39.1,10200.0,31.2956,31.3276,31.2716,31.2876,10200.0
2006-03-13 11:35:00,39.11,39.17,39.11,39.12,10400.0,31.2956,31.3436,31.2956,31.3036,10400.0
2006-03-13 11:40:00,39.12,39.16,39.12,39.15,4800.0,31.3036,31.3356,31.3036,31.3276,4800.0
2006-03-13 11:45:00,39.14,39.14,39.09,39.1,6800.0,31.3196,31.3196,31.2796,31.2876,6800.0
2006-03-13 11:50:00,39.09,39.09,39.07,39.08,6300.0,31.2796,31.2796,31.2636,31.2716,6300.0
2006-03-13 11:55:00,39.08,39.08,38.99,39.03,17600.0,31.2716,31.2716,31.1996,31.2316,17600.0
2006-03-13 12:00:00,39.02,39.04,38.99,39.0,9800.0,31.2236,31.2396,31.1996,31.2076,9800.0
2006-03-13 12:05:00,38.98,39.0,38.96,38.99,6000.0,31.1916,31.2076,31.1756,31.1996,6000.0
2006-03-13 12:10:00,38.99,38.99,38.96,38.97,7900.0,31.1996,31.1996,31.1756,31.1836,7900.0
2006-03-13 12:15:00,38.96,39.0,38.95,38.99,6200.0,31.1756,31.2076,31.1676,31.1996,6200.0
2006-03-13 12:20:00,38.98,38.99,38.97,38.97,5200.0,31.1916,31.1996,31.1836,31.1836,5200.0
2006-03-13 12:25:00,38.96,38.97,38.95,38.97,4100.0,31.1756,31.1836,31.1676,31.1836,4100.0
2006-03-13 12:30:00,38.95,38.96,38.89,38.89,5400.0,31.1676,31.1756,31.1196,31.1196,5400.0
2006-03-13 12:35:00,38.89,38.89,38.87,38.88,7100.0,31.1196,31.1196,31.1036,31.1116,7100.0
2006-03-13 12:40:00,38.87,38.87,38.75,38.75,51200.0,31.1036,31.1036,31.0076,31.0076,51200.0
2006-03-13 12:45:00,38.75,38.79,38.75,38.77,15400.0,31.0076,31.0396,31.0076,31.0236,15400.0
2006-03-13 12:50:00,38.78,38.78,38.57,38.57,36000.0,31.0316,31.0316,30.8635,30.8635,36000.0
2006-03-13 12:55:00,38.57,38.7,38.57,38.7,25900.0,30.8635,30.9675,30.8635,30.9675,25900.0
2006-03-13 13:00:00,38.7,38.7,38.65,38.69,6300.0,30.9675,30.9675,30.9275,30.9595,6300.0
2006-03-13 13:05:00,38.69,38.7,38.66,38.69,6800.0,30.9595,30.9675,30.9355,30.9595,6800.0
2006-03-13 13:10:00,38.69,38.71,38.67,38.68,6700.0,30.9595,30.9755,30.9435,30.9515,6700.0
2006-03-13 13:15:00,38.67,38.71,38.65,38.71,9200.0,30.9435,30.9755,30.9275,30.9755,9200.0
2006-03-13 13:20:00,38.71,38.71,38.66,38.71,6500.0,30.9755,30.9755,30.9355,30.9755,6500.0
2006-03-13 13:25:00,38.71,38.75,38.65,38.74,14000.0,30.9755,31.0076,30.9275,30.9995,14000.0
2006-03-13 13:30:00,38.76,38.84,38.76,38.84,12700.0,31.0156,31.0796,31.0156,31.0796,12700.0
2006-03-13 13:35:00,38.83,38.88,38.83,38.85,10200.0,31.0716,31.1116,31.0716,31.0876,10200.0
2006-03-13 13:40:00,38.86,38.88,38.78,38.8,14900.0,31.0956,31.1116,31.0316,31.0476,14900.0
2006-03-13 13:45:00,38.79,38.84,38.77,38.84,9400.0,31.0396,31.0796,31.0236,31.0796,9400.0
2006-03-13 13:50:00,38.84,38.87,38.84,38.86,11400.0,31.0796,31.1036,31.0796,31.0956,11400.0
2006-03-13 13:55:00,38.86,38.86,38.76,38.8,12600.0,31.0956,31.0956,31.0156,31.0476,12600.0
2006-03-13 14:00:00,38.8,38.9,38.79,38.89,18300.0,31.0476,31.1276,31.0396,31.1196,18300.0
2006-03-13 14:05:00,38.89,38.91,38.83,38.85,21600.0,31.1196,31.1356,31.0716,31.0876,21600.0
2006-03-13 14:10:00,38.86,38.9,38.84,38.88,10700.0,31.0956,31.1276,31.0796,31.1116,10700.0
2006-03-13 14:15:00,38.89,38.91,38.84,38.84,13400.0,31.1196,31.1356,31.0796,31.0796,13400.0
2006-03-13 14:20:00,38.84,38.85,38.82,38.84,4500.0,31.0796,31.0876,31.0636,31.0796,4500.0
2006-03-13 14:25:00,38.84,38.9,38.83,38.89,6100.0,31.0796,31.1276,31.0716,31.1196,6100.0
2006-03-13 14:30:00,38.9,38.92,38.79,38.8,72900.0,31.1276,31.1436,31.0396,31.0476,72900.0
2006-03-13 14:35:00,38.79,38.8,38.74,38.74,14500.0,31.0396,31.0476,30.9995,30.9995,14500.0
2006-03-13 14:40:00,38.75,38.76,38.74,38.75,11600.0,31.0076,31.0156,30.9995,31.0076,11600.0
2006-03-13 14:45:00,38.74,38.75,38.68,38.68,10400.0,30.9995,31.0076,30.9515,30.9515,10400.0
2006-03-13 14:50:00,38.68,38.76,38.67,38.76,25600.0,30.9515,31.0156,30.9435,31.0156,25600.0
2006-03-13 14:55:00,38.74,38.76,38.67,38.69,12600.0,30.9995,31.0156,30.9435,30.9595,12600.0
2006-03-13 15:00:00,38.69,38.72,38.68,38.68,19200.0,30.9595,30.9835,30.9515,30.9515,19200.0
2006-03-13 15:05:00,38.68,38.7,38.65,38.7,17100.0,30.9515,30.9675,30.9275,30.9675,17100.0
2006-03-13 15:10:00,38.68,38.71,38.66,38.69,20800.0,30.9515,30.9755,30.9355,30.9595,20800.0
2006-03-13 15:15:00,38.69,38.69,38.62,38.63,23400.0,30.9595,30.9595,30.9035,30.9115,23400.0
2006-03-13 15:20:00,38.62,38.63,38.58,38.58,33800.0,30.9035,30.9115,30.8715,30.8715,33800.0
2006-03-13 15:25:00,38.57,38.66,38.56,38.65,15200.0,30.8635,30.9355,30.8555,30.9275,15200.0
2006-03-13 15:30:00,38.66,38.67,38.61,38.61,24500.0,30.9355,30.9435,30.8955,30.8955,24500.0
2006-03-13 15:35:00,38.63,38.72,38.62,38.7,25100.0,30.9115,30.9835,30.9035,30.9675,25100.0
2006-03-13 15:40:00,38.7,38.73,38.69,38.72,27600.0,30.9675,30.9915,30.9595,30.9835,27600.0
2006-03-13 15:45:00,38.73,38.73,38.7,38.7,19800.0,30.9915,30.9915,30.9675,30.9675,19800.0
2006-03-13 15:50:00,38.7,38.74,38.69,38.74,32100.0,30.9675,30.9995,30.9595,30.9995,32100.0
2006-03-13 15:55:00,38.74,38.78,38.73,38.78,33200.0,30.9995,31.0316,30.9915,31.0316,33200.0
2006-03-14 09:30:00,38.66,38.74,38.66,38.68,13700.0,30.9355,30.9995,30.9355,30.9515,13700.0
2006-03-14 09:35:00,38.69,38.81,38.69,38.77,10600.0,30.9595,31.0556,30.9595,31.0236,10600.0
2006-03-14 09:40:00,38.76,38.83,38.76,38.83,22600.0,31.0156,31.0716,31.0156,31.0716,22600.0
2006-03-14 09:45:00,38.84,38.93,38.84,38.92,9400.0,31.0796,31.1516,31.0796,31.1436,9400.0
2006-03-14 09:50:00,38.95,38.97,38.88,38.91,8500.0,31.1676,31.1836,31.1116,31.1356,8500.0
2006-03-14 09:55:00,38.91,38.93,38.89,38.91,8800.0,31.1356,31.1516,31.1196,31.1356,8800.0
2006-03-14 10:00:00,38.93,38.98,38.92,38.93,10100.0,31.1516,31.1916,31.1436,31.1516,10100.0
2006-03-14 10:05:00,38.93,38.98,38.89,38.9,7600.0,31.1516,31.1916,31.1196,31.1276,7600.0
2006-03-14 10:10:00,38.89,38.9,38.88,38.88,6200.0,31.1196,31.1276,31.1116,31.1116,6200.0
2006-03-14 10:15:00,38.89,38.9,38.88,38.88,6000.0,31.1196,31.1276,31.1116,31.1116,6000.0
2006-03-14 10:20:00,38.89,38.89,38.81,38.81,9500.0,31.1196,31.1196,31.0556,31.0556,9500.0
2006-03-14 10:25:00,38.81,38.81,38.76,38.78,21000.0,31.0556,31.0556,31.0156,31.0316,21000.0
2006-03-14 10:30:00,38.76,38.77,38.67,38.68,11600.0,31.0156,31.0236,30.9435,30.9515,11600.0
2006-03-14 10:35:00,38.7,38.71,38.66,38.66,6900.0,30.9675,30.9755,30.9355,30.9355,6900.0
2006-03-14 10:40:00,38.68,38.73,38.65,38.73,14600.0,30.9515,30.9915,30.9275,30.9915,14600.0
2006-03-14 10:45:00,38.72,38.77,38.72,38.77,6700.0,30.9835,31.0236,30.9835,31.0236,6700.0
2006-03-14 10:50:00,38.77,38.77,38.7,38.7,8000.0,31.0236,31.0236,30.9675,30.9675,8000.0
2006-03-14 10:55:00,38.7,38.71,38.68,38.69,3400.0,30.9675,30.9755,30.9515,30.9595,3400.0
2006-03-14 11:00:00,38.69,38.69,38.67,38.67,7200.0,30.9595,30.9595,30.9435,30.9435,7200.0
2006-03-14 11:05:00,38.67,38.68,38.64,38.66,7600.0,30.9435,30.9515,30.9195,30.9355,7600.0
2006-03-14 11:10:00,38.66,38.71,38.64,38.71,10000.0,30.9355,30.9755,30.9195,30.9755,10000.0
2006-03-14 11:15:00,38.71,38.73,38.69,38.7,13700.0,30.9755,30.9915,30.9595,30.9675,13700.0
2006-03-14 11:20:00,38.7,38.74,38.7,38.74,11700.0,30.9675,30.9995,30.9675,30.9995,11700.0
2006-03-14 11:25:00,38.74,38.76,38.73,38.73,8900.0,30.9995,31.0156,30.9915,30.9915,8900.0
2006-03-14 11:30:00,38.74,38.8,38.74,38.8,6900.0,30.9995,31.0476,30.9995,31.0476,6900.0
2006-03-14 11:35:00,38.79,38.84,38.78,38.84,8600.0,31.0396,31.0796,31.0316,31.0796,8600.0
2006-03-14 11:40:00,38.84,38.9,38.84,38.89,6000.0,31.0796,31.1276,31.0796,31.1196,6000.0
2006-03-14 11:45:00,38.88,38.89,38.86,38.86,5400.0,31.1116,31.1196,31.0956,31.0956,5400.0
2006-03-14 11:50:00,38.87,38.88,38.85,38.85,9100.0,31.1036,31.1116,31.0876,31.0876,9100.0
2006-03-14 11:55:00,38.85,38.86,38.82,38.83,9700.0,31.0876,31.0956,31.0636,31.0716,9700.0
2006-03-14 12:00:00,38.82,38.82,38.77,38.78,8800.0,31.0636,31.0636,31.0236,31.0316,8800.0
2006-03-14 12:05:00,38.77,38.78,38.69,38.69,8500.0,31.0236,31.0316,30.9595,30.9595,8500.0
2006-03-14 12:10:00,38.7,38.7,38.69,38.7,10800.0,30.9675,30.9675,30.9595,30.9675,10800.0
2006-03-14 12:15:00,38.7,38.7,38.68,38.69,5400.0,30.9675,30.9675,30.9515,30.9595,5400.0
2006-03-14 12:20:00,38.7,38.7,38.68,38.69,6600.0,30.9675,30.9675,30.9515,30.9595,6600.0
2006-03-14 12:25:00,38.68,38.69,38.67,38.69,9700.0,30.9515,30.9595,30.9435,30.9595,9700.0
2006-03-14 12:30:00,38.69,38.69,38.64,38.66,8400.0,30.9595,30.9595,30.9195,30.9355,8400.0
2006-03-14 12:35:00,38.66,38.72,38.66,38.72,8600.0,30.9355,30.9835,30.9355,30.9835,8600.0
2006-03-14 12:40:00,38.75,38.76,38.65,38.75,31900.0,31.0076,31.0156,30.9275,31.0076,31900.0
2006-03-14 12:45:00,38.74,38.76,38.71,38.74,5900.0,30.9995,31.0156,30.9755,30.9995,5900.0
2006-03-14 12:50:00,38.73,38.75,38.7,38.74,5100.0,30.9915,31.0076,30.9675,30.9995,5100.0
2006-03-14 12:55:00,38.73,38.77,38.72,38.75,7200.0,30.9915,31.0236,30.9835,31.0076,7200.0
2006-03-14 13:00:00,38.77,38.81,38.76,38.81,5800.0,31.0236,31.0556,31.0156,31.0556,5800.0
2006-03-14 13:05:00,38.81,38.86,38.81,38.85,17800.0,31.0556,31.0956,31.0556,31.0876,17800.0
2006-03-14 13:10:00,38.86,38.93,38.83,38.91,9700.0,31.0956,31.1516,31.0716,31.1356,9700.0
2006-03-14 13:15:00,38.91,38.96,38.88,38.96,11800.0,31.1356,31.1756,31.1116,31.1756,11800.0
2006-03-14 13:20:00,38.96,38.98,38.94,38.94,6400.0,31.1756,31.1916,31.1596,31.1596,6400.0
2006-03-14 13:25:00,38.96,38.97,38.91,38.91,5700.0,31.1756,31.1836,31.1356,31.1356,5700.0
2006-03-14 13:30:00,38.91,38.94,38.9,38.94,4000.0,31.1356,31.1596,31.1276,31.1596,4000.0
2006-03-14 13:35:00,38.94,38.96,38.94,38.94,4200.0,31.1596,31.1756,31.1596,31.1596,4200.0
2006-03-14 13:40:00,38.95,38.97,38.94,38.96,4000.0,31.1676,31.1836,31.1596,31.1756,4000.0
2006-03-14 13:45:00,38.97,38.99,38.97,38.98,3400.0,31.1836,31.1996,31.1836,31.1916,3400.0
2006-03-14 13:50:00,38.99,38.99,38.94,38.94,5600.0,31.1996,31.1996,31.1596,31.1596,5600.0
2006-03-14 13:55:00,38.94,38.95,38.9,38.93,3500.0,31.1596,31.1676,31.1276,31.1516,3500.0
2006-03-14 14:00:00,38.94,38.94,38.93,38.94,4600.0,31.1596,31.1596,31.1516,31.1596,4600.0
2006-03-14 14:05:00,38.94,38.95,38.93,38.94,3700.0,31.1596,31.1676,31.1516,31.1596,3700.0
2006-03-14 14:10:00,38.94,38.97,38.94,38.96,7100.0,31.1596,31.1836,31.1596,31.1756,7100.0
2006-03-14 14:15:00,38.97,38.99,38.96,38.99,3100.0,31.1836,31.1996,31.1756,31.1996,3100.0
2006-03-14 14:20:00,38.98,39.0,38.96,38.96,15100.0,31.1916,31.2076,31.1756,31.1756,15100.0
2006-03-14 14:25:00,38.96,38.99,38.96,38.99,22500.0,31.1756,31.1996,31.1756,31.1996,22500.0
2006-03-14 14:30:00,38.99,38.99,38.93,38.97,10300.0,31.1996,31.1996,31.1516,31.1836,10300.0
2006-03-14 14:35:00,38.97,38.99,38.94,38.98,7800.0,31.1836,31.1996,31.1596,31.1916,7800.0
2006-03-14 14:40:00,38.98,39.0,38.97,38.99,6200.0,31.1916,31.2076,31.1836,31.1996,6200.0
2006-03-14 14:45:00,38.99,39.0,38.98,39.0,49200.0,31.1996,31.2076,31.1916,31.2076,49200.0
2006-03-14 14:50:00,39.0,39.03,38.98,38.99,12200.0,31.2076,31.2316,31.1916,31.1996,12200.0
2006-03-14 14:55:00,38.99,39.0,38.9,38.92,9500.0,31.1996,31.2076,31.1276,31.1436,9500.0
2006-03-14 15:00:00,38.93,39.0,38.93,38.98,13100.0,31.1516,31.2076,31.1516,31.1916,13100.0
2006-03-14 15:05:00,38.98,38.98,38.96,38.97,6300.0,31.1916,31.1916,31.1756,31.1836,6300.0
2006-03-14 15:10:00,38.97,38.97,38.93,38.96,7700.0,31.1836,31.1836,31.1516,31.1756,7700.0
2006-03-14 15:15:00,38.96,38.99,38.96,38.97,12400.0,31.1756,31.1996,31.1756,31.1836,12400.0
2006-03-14 15:20:00,38.98,38.98,38.91,38.92,10400.0,31.1916,31.1916,31.1356,31.1436,10400.0
2006-03-14 15:25:00,38.93,38.94,38.91,38.93,8200.0,31.1516,31.1596,31.1356,31.1516,8200.0
2006-03-14 15:30:00,38.94,38.98,38.93,38.98,6600.0,31.1596,31.1916,31.1516,31.1916,6600.0
2006-03-14 15:35:00,38.97,38.98,38.95,38.96,11000.0,31.1836,31.1916,31.1676,31.1756,11000.0
2006-03-14 15:40:00,38.97,38.97,38.96,38.97,9500.0,31.1836,31.1836,31.1756,31.1836,9500.0
2006-03-14 15:45:00,38.96,38.96,38.93,38.96,7900.0,31.1756,31.1756,31.1516,31.1756,7900.0
2006-03-14 15:50:00,38.92,38.92,38.89,38.9,10400.0,31.1436,31.1436,31.1196,31.1276,10400.0
2006-03-14 15:55:00,38.89,38.94,38.89,38.94,28500.0,31.1196,31.1596,31.1196,31.1596,28500.0
2006-03-15 09:30:00,39.03,39.18,39.03,39.15,18700.0,31.2316,31.3516,31.2316,31.3276,18700.0
2006-03-15 09:35:00,39.15,39.2,39.09,39.2,8900.0,31.3276,31.3676,31.2796,31.3676,8900.0
2006-03-15 09:40:00,39.22,39.23,39.13,39.13,9700.0,31.3836,31.3916,31.3116,31.3116,9700.0
2006-03-15 09:45:00,39.17,39.17,39.13,39.15,18200.0,31.3436,31.3436,31.3116,31.3276,18200.0
2006-03-15 09:50:00,39.16,39.21,39.13,39.21,13200.0,31.3356,31.3756,31.3116,31.3756,13200.0
2006-03-15 09:55:00,39.21,39.25,39.2,39.23,8800.0,31.3756,31.4076,31.3676,31.3916,8800.0
2006-03-15 10:00:00,39.23,39.29,39.23,39.29,11300.0,31.3916,31.4397,31.3916,31.4397,11300.0
2006-03-15 10:05:00,39.28,39.34,39.27,39.34,13700.0,31.4317,31.4797,31.4237,31.4797,13700.0
2006-03-15 10:10:00,39.34,39.35,39.27,39.33,10000.0,31.4797,31.4877,31.4237,31.4717,10000.0
2006-03-15 10:15:00,39.33,39.41,39.33,39.35,8500.0,31.4717,31.5357,31.4717,31.4877,8500.0
2006-03-15 10:20:00,39.36,39.37,39.22,39.22,14600.0,31.4957,31.5037,31.3836,31.3836,14600.0
2006-03-15 10:25:00,39.25,39.26,39.22,39.25,2900.0,31.4076,31.4157,31.3836,31.4076,2900.0
2006-03-15 10:30:00,39.25,39.26,39.15,39.17,5000.0,31.4076,31.4157,31.3276,31.3436,5000.0
2006-03-15 10:35:00,39.16,39.16,39.05,39.06,7800.0,31.3356,31.3356,31.2476,31.2556,7800.0
2006-03-15 10:40:00,39.07,39.09,39.01,39.02,11200.0,31.2636,31.2796,31.2156,31.2236,11200.0
2006-03-15 10:45:00,39.01,39.02,38.95,38.95,5000.0,31.2156,31.2236,31.1676,31.1676,5000.0
2006-03-15 10:50:00,38.99,38.99,38.9,38.9,4700.0,31.1996,31.1996,31.1276,31.1276,4700.0
2006-03-15 10:55:00,38.89,38.89,38.85,38.85,5700.0,31.1196,31.1196,31.0876,31.0876,5700.0
2006-03-15 11:00:00,38.84,38.88,38.84,38.86,5100.0,31.0796,31.1116,31.0796,31.0956,5100.0
2006-03-15 11:05:00,38.87,38.91,38.87,38.89,6500.0,31.1036,31.1356,31.1036,31.1196,6500.0
2006-03-15 11:10:00,38.89,38.9,38.8,38.88,13400.0,31.1196,31.1276,31.0476,31.1116,13400.0
2006-03-15 11:15:00,38.89,38.92,38.87,38.9,7900.0,31.1196,31.1436,31.1036,31.1276,7900.0
2006-03-15 11:20:00,38.9,38.91,38.9,38.9,2700.0,31.1276,31.1356,31.1276,31.1276,2700.0
2006-03-15 11:25:00,38.9,38.92,38.9,38.91,2900.0,31.1276,31.1436,31.1276,31.1356,2900.0
2006-03-15 11:30:00,38.91,38.91,38.9,38.9,3300.0,31.1356,31.1356,31.1276,31.1276,3300.0
2006-03-15 11:35:00,38.9,38.9,38.88,38.89,2900.0,31.1276,31.1276,31.1116,31.1196,2900.0
2006-03-15 11:40:00,38.89,38.89,38.85,38.85,3900.0,31.1196,31.1196,31.0876,31.0876,3900.0
2006-03-15 11:45:00,38.84,38.85,38.82,38.82,3200.0,31.0796,31.0876,31.0636,31.0636,3200.0
2006-03-15 11:50:00,38.82,38.88,38.82,38.88,3300.0,31.0636,31.1116,31.0636,31.1116,3300.0
2006-03-15 11:55:00,38.88,38.88,38.81,38.82,6600.0,31.1116,31.1116,31.0556,31.0636,6600.0
2006-03-15 12:00:00,38.84,38.85,38.82,38.84,4200.0,31.0796,31.0876,31.0636,31.0796,4200.0
2006-03-15 12:05:00,38.84,38.86,38.82,38.86,5000.0,31.0796,31.0956,31.0636,31.0956,5000.0
2006-03-15 12:10:00,38.86,38.88,38.86,38.88,1800.0,31.0956,31.1116,31.0956,31.1116,1800.0
2006-03-15 12:15:00,38.9,38.94,38.9,38.94,2900.0,31.1276,31.1596,31.1276,31.1596,2900.0
2006-03-15 12:20:00,38.95,39.0,38.94,38.99,2400.0,31.1676,31.2076,31.1596,31.1996,2400.0
2006-03-15 12:25:00,38.99,39.0,38.97,38.97,3500.0,31.1996,31.2076,31.1836,31.1836,3500.0
2006-03-15 12:30:00,38.97,38.97,38.94,38.96,5100.0,31.1836,31.1836,31.1596,31.1756,5100.0
2006-03-15 12:35:00,38.96,38.98,38.92,38.95,6100.0,31.1756,31.1916,31.1436,31.1676,6100.0
2006-03-15 12:40:00,38.96,38.96,38.95,38.96,2800.0,31.1756,31.1756,31.1676,31.1756,2800.0
2006-03-15 12:45:00,38.96,38.97,38.96,38.96,2900.0,31.1756,31.1836,31.1756,31.1756,2900.0
2006-03-15 12:50:00,38.96,38.98,38.96,38.98,2300.0,31.1756,31.1916,31.1756,31.1916,2300.0
2006-03-15 12:55:00,38.97,38.97,38.89,38.89,10000.0,31.1836,31.1836,31.1196,31.1196,10000.0
2006-03-15 13:00:00,38.89,38.89,38.87,38.87,2800.0,31.1196,31.1196,31.1036,31.1036,2800.0
2006-03-15 13:05:00,38.86,38.88,38.86,38.87,7000.0,31.0956,31.1116,31.0956,31.1036,7000.0
2006-03-15 13:10:00,38.87,38.9,38.87,38.89,4200.0,31.1036,31.1276,31.1036,31.1196,4200.0
2006-03-15 13:15:00,38.9,38.95,38.89,38.95,2600.0,31.1276,31.1676,31.1196,31.1676,2600.0
2006-03-15 13:20:00,38.95,38.96,38.94,38.95,3900.0,31.1676,31.1756,31.1596,31.1676,3900.0
2006-03-15 13:25:00,38.95,39.0,38.95,39.0,27200.0,31.1676,31.2076,31.1676,31.2076,27200.0
2006-03-15 13:30:00,38.99,39.01,38.99,39.01,4300.0,31.1996,31.2156,31.1996,31.2156,4300.0
2006-03-15 13:35:00,39.0,39.07,39.0,39.07,4700.0,31.2076,31.2636,31.2076,31.2636,4700.0
2006-03-15 13:40:00,39.07,39.08,39.07,39.08,1700.0,31.2636,31.2716,31.2636,31.2716,1700.0
2006-03-15 13:45:00,39.08,39.1,39.07,39.1,4400.0,31.2716,31.2876,31.2636,31.2876,4400.0
2006-03-15 13:50:00,39.1,39.15,39.1,39.13,3000.0,31.2876,31.3276,31.2876,31.3116,3000.0
2006-03-15 13:55:00,39.15,39.18,39.15,39.18,7600.0,31.3276,31.3516,31.3276,31.3516,7600.0
2006-03-15 14:00:00,39.17,39.21,39.16,39.2,16400.0,31.3436,31.3756,31.3356,31.3676,16400.0
2006-03-15 14:05:00,39.21,39.26,39.2,39.26,33400.0,31.3756,31.4157,31.3676,31.4157,33400.0
2006-03-15 14:10:00,39.26,39.37,39.26,39.37,14200.0,31.4157,31.5037,31.4157,31.5037,14200.0
2006-03-15 14:15:00,39.36,39.38,39.3,39.33,7300.0,31.4957,31.5117,31.4477,31.4717,7300.0
2006-03-15 14:20:00,39.35,39.38,39.3,39.38,12400.0,31.4877,31.5117,31.4477,31.5117,12400.0
2006-03-15 14:25:00,39.39,39.47,39.39,39.46,10200.0,31.5197,31.5837,31.5197,31.5757,10200.0
2006-03-15 14:30:00,39.45,39.48,39.4,39.44,12000.0,31.5677,31.5917,31.5277,31.5597,12000.0
2006-03-15 14:35:00,39.44,39.45,39.41,39.44,12100.0,31.5597,31.5677,31.5357,31.5597,12100.0
2006-03-15 14:40:00,39.44,39.44,39.36,39.38,11500.0,31.5597,31.5597,31.4957,31.5117,11500.0
2006-03-15 14:45:00,39.38,39.38,39.34,39.34,8000.0,31.5117,31.5117,31.4797,31.4797,8000.0
2006-03-15 14:50:00,39.34,39.36,39.32,39.36,10500.0,31.4797,31.4957,31.4637,31.4957,10500.0
2006-03-15 14:55:00,39.35,39.37,39.34,39.34,6000.0,31.4877,31.5037,31.4797,31.4797,6000.0
2006-03-15 15:00:00,39.33,39.36,39.3,39.32,10700.0,31.4717,31.4957,31.4477,31.4637,10700.0
2006-03-15 15:05:00,39.32,39.32,39.27,39.28,5400.0,31.4637,31.4637,31.4237,31.4317,5400.0
2006-03-15 15:10:00,39.27,39.3,39.26,39.3,13000.0,31.4237,31.4477,31.4157,31.4477,13000.0
2006-03-15 15:15:00,39.3,39.32,39.29,39.29,9500.0,31.4477,31.4637,31.4397,31.4397,9500.0
2006-03-15 15:20:00,39.3,39.38,39.28,39.37,15800.0,31.4477,31.5117,31.4317,31.5037,15800.0
2006-03-15 15:25:00,39.37,39.38,39.37,39.37,8700.0,31.5037,31.5117,31.5037,31.5037,8700.0
2006-03-15 15:30:00,39.37,39.37,39.35,39.37,11000.0,31.5037,31.5037,31.4877,31.5037,11000.0
2006-03-15 15:35:00,39.36,39.39,39.36,39.39,10800.0,31.4957,31.5197,31.4957,31.5197,10800.0
2006-03-15 15:40:00,39.38,39.38,39.33,39.34,15600.0,31.5117,31.5117,31.4717,31.4797,15600.0
2006-03-15 15:45:00,39.33,39.34,39.3,39.3,10100.0,31.4717,31.4797,31.4477,31.4477,10100.0
2006-03-15 15:50:00,39.31,39.31,39.25,39.26,24400.0,31.4557,31.4557,31.4076,31.4157,24400.0
2006-03-15 15:55:00,39.25,39.31,39.25,39.3,19200.0,31.4076,31.4557,31.4076,31.4477,19200.0
2006-03-16 09:30:00,39.35,39.35,39.29,39.33,15700.0,31.4877,31.4877,31.4397,31.4717,15700.0
2006-03-16 09:35:00,39.34,39.39,39.32,39.33,4400.0,31.4797,31.5197,31.4637,31.4717,4400.0
2006-03-16 09:40:00,39.33,39.38,39.33,39.34,6600.0,31.4717,31.5117,31.4717,31.4797,6600.0
2006-03-16 09:45:00,39.34,39.45,39.33,39.45,13400.0,31.4797,31.5677,31.4717,31.5677,13400.0
2006-03-16 09:50:00,39.44,39.44,39.38,39.4,22200.0,31.5597,31.5597,31.5117,31.5277,22200.0
2006-03-16 09:55:00,39.4,39.44,39.4,39.41,12000.0,31.5277,31.5597,31.5277,31.5357,12000.0
2006-03-16 10:00:00,39.41,39.45,39.41,39.43,23300.0,31.5357,31.5677,31.5357,31.5517,23300.0
2006-03-16 10:05:00,39.43,39.45,39.43,39.44,9300.0,31.5517,31.5677,31.5517,31.5597,9300.0
2006-03-16 10:10:00,39.43,39.45,39.43,39.45,7500.0,31.5517,31.5677,31.5517,31.5677,7500.0
2006-03-16 10:15:00,39.45,39.52,39.45,39.52,22000.0,31.5677,31.6237,31.5677,31.6237,22000.0
2006-03-16 10:20:00,39.52,39.52,39.4,39.4,9900.0,31.6237,31.6237,31.5277,31.5277,9900.0
2006-03-16 10:25:00,39.4,39.41,39.39,39.4,19400.0,31.5277,31.5357,31.5197,31.5277,19400.0
2006-03-16 10:30:00,39.4,39.55,39.4,39.55,36500.0,31.5277,31.6477,31.5277,31.6477,36500.0
2006-03-16 10:35:00,39.55,39.55,39.5,39.5,14300.0,31.6477,31.6477,31.6077,31.6077,14300.0
2006-03-16 10:40:00,39.5,39.5,39.43,39.43,7600.0,31.6077,31.6077,31.5517,31.5517,7600.0
2006-03-16 10:45:00,39.43,39.44,39.33,39.33,18600.0,31.5517,31.5597,31.4717,31.4717,18600.0
2006-03-16 10:50:00,39.33,39.46,39.33,39.45,26200.0,31.4717,31.5757,31.4717,31.5677,26200.0
2006-03-16 10:55:00,39.45,39.48,39.44,39.46,12000.0,31.5677,31.5917,31.5597,31.5757,12000.0
2006-03-16 11:00:00,39.45,39.48,39.43,39.43,32700.0,31.5677,31.5917,31.5517,31.5517,32700.0
2006-03-16 11:05:00,39.43,39.45,39.38,39.4,9100.0,31.5517,31.5677,31.5117,31.5277,9100.0
2006-03-16 11:10:00,39.4,39.4,39.35,39.37,7100.0,31.5277,31.5277,31.4877,31.5037,7100.0
2006-03-16 11:15:00,39.37,39.37,39.28,39.28,12400.0,31.5037,31.5037,31.4317,31.4317,12400.0
2006-03-16 11:20:00,39.28,39.29,39.25,39.26,5600.0,31.4317,31.4397,31.4076,31.4157,5600.0
2006-03-16 11:25:00,39.24,39.24,39.2,39.22,7600.0,31.3996,31.3996,31.3676,31.3836,7600.0
2006-03-16 11:30:00,39.21,39.27,39.21,39.26,9400.0,31.3756,31.4237,31.3756,31.4157,9400.0
2006-03-16 11:35:00,39.27,39.29,39.25,39.28,7000.0,31.4237,31.4397,31.4076,31.4317,7000.0
2006-03-16 11:40:00,39.28,39.29,39.27,39.28,7600.0,31.4317,31.4397,31.4237,31.4317,7600.0
2006-03-16 11:45:00,39.28,39.31,39.28,39.31,5200.0,31.4317,31.4557,31.4317,31.4557,5200.0
2006-03-16 11:50:00,39.3,39.32,39.29,39.3,14400.0,31.4477,31.4637,31.4397,31.4477,14400.0
2006-03-16 11:55:00,39.28,39.31,39.28,39.31,5600.0,31.4317,31.4557,31.4317,31.4557,5600.0
2006-03-16 12:00:00,39.29,39.3,39.29,39.29,5300.0,31.4397,31.4477,31.4397,31.4397,5300.0
2006-03-16 12:05:00,39.3,39.34,39.29,39.33,5300.0,31.4477,31.4797,31.4397,31.4717,5300.0
2006-03-16 12:10:00,39.33,39.34,39.31,39.32,2900.0,31.4717,31.4797,31.4557,31.4637,2900.0
2006-03-16 12:15:00,39.32,39.33,39.28,39.28,4600.0,31.4637,31.4717,31.4317,31.4317,4600.0
2006-03-16 12:20:00,39.28,39.3,39.27,39.27,5000.0,31.4317,31.4477,31.4237,31.4237,5000.0
2006-03-16 12:25:00,39.27,39.33,39.27,39.32,6400.0,31.4237,31.4717,31.4237,31.4637,6400.0
2006-03-16 12:30:00,39.31,39.36,39.31,39.35,6600.0,31.4557,31.4957,31.4557,31.4877,6600.0
2006-03-16 12:35:00,39.35,39.4,39.35,39.4,3000.0,31.4877,31.5277,31.4877,31.5277,3000.0
2006-03-16 12:40:00,39.39,39.39,39.35,39.35,8600.0,31.5197,31.5197,31.4877,31.4877,8600.0
2006-03-16 12:45:00,39.35,39.37,39.34,39.34,3100.0,31.4877,31.5037,31.4797,31.4797,3100.0
2006-03-16 12:50:00,39.34,39.35,39.34,39.34,4600.0,31.4797,31.4877,31.4797,31.4797,4600.0
2006-03-16 12:55:00,39.34,39.34,39.29,39.29,3600.0,31.4797,31.4797,31.4397,31.4397,3600.0
2006-03-16 13:00:00,39.29,39.29,39.25,39.26,6900.0,31.4397,31.4397,31.4076,31.4157,6900.0
2006-03-16 13:05:00,39.26,39.26,39.24,39.25,3000.0,31.4157,31.4157,31.3996,31.4076,3000.0
2006-03-16 13:10:00,39.24,39.25,39.15,39.15,7400.0,31.3996,31.4076,31.3276,31.3276,7400.0
2006-03-16 13:15:00,39.16,39.17,39.15,39.16,3200.0,31.3356,31.3436,31.3276,31.3356,3200.0
2006-03-16 13:20:00,39.15,39.19,39.15,39.19,5100.0,31.3276,31.3596,31.3276,31.3596,5100.0
2006-03-16 13:25:00,39.2,39.23,39.19,39.21,3100.0,31.3676,31.3916,31.3596,31.3756,3100.0
2006-03-16 13:30:00,39.21,39.23,39.17,39.17,5000.0,31.3756,31.3916,31.3436,31.3436,5000.0
2006-03-16 13:35:00,39.18,39.2,39.18,39.2,3200.0,31.3516,31.3676,31.3516,31.3676,3200.0
2006-03-16 13:40:00,39.2,39.24,39.2,39.24,4600.0,31.3676,31.3996,31.3676,31.3996,4600.0
2006-03-16 13:45:00,39.25,39.26,39.21,39.21,6000.0,31.4076,31.4157,31.3756,31.3756,6000.0
2006-03-16 13:50:00,39.19,39.19,39.15,39.15,5600.0,31.3596,31.3596,31.3276,31.3276,5600.0
2006-03-16 13:55:00,39.15,39.16,39.13,39.13,3400.0,31.3276,31.3356,31.3116,31.3116,3400.0
2006-03-16 14:00:00,39.13,39.15,39.12,39.14,3300.0,31.3116,31.3276,31.3036,31.3196,3300.0
2006-03-16 14:05:00,39.15,39.25,39.15,39.24,4800.0,31.3276,31.4076,31.3276,31.3996,4800.0
2006-03-16 14:10:00,39.23,39.24,39.22,39.23,11500.0,31.3916,31.3996,31.3836,31.3916,11500.0
2006-03-16 14:15:00,39.23,39.27,39.22,39.25,12100.0,31.3916,31.4237,31.3836,31.4076,12100.0
2006-03-16 14:20:00,39.25,39.29,39.25,39.27,6800.0,31.4076,31.4397,31.4076,31.4237,6800.0
2006-03-16 14:25:00,39.26,39.28,39.25,39.28,4700.0,31.4157,31.4317,31.4076,31.4317,4700.0
2006-03-16 14:30:00,39.26,39.27,39.25,39.27,3900.0,31.4157,31.4237,31.4076,31.4237,3900.0
2006-03-16 14:35:00,39.26,39.31,39.25,39.31,9800.0,31.4157,31.4557,31.4076,31.4557,9800.0
2006-03-16 14:40:00,39.29,39.3,39.27,39.27,7100.0,31.4397,31.4477,31.4237,31.4237,7100.0
2006-03-16 14:45:00,39.27,39.27,39.23,39.24,5300.0,31.4237,31.4237,31.3916,31.3996,5300.0
2006-03-16 14:50:00,39.23,39.27,39.23,39.27,4800.0,31.3916,31.4237,31.3916,31.4237,4800.0
2006-03-16 14:55:00,39.27,39.27,39.22,39.22,5700.0,31.4237,31.4237,31.3836,31.3836,5700.0
2006-03-16 15:00:00,39.22,39.24,39.22,39.23,4400.0,31.3836,31.3996,31.3836,31.3916,4400.0
2006-03-16 15:05:00,39.24,39.28,39.23,39.28,6200.0,31.3996,31.4317,31.3916,31.4317,6200.0
2006-03-16 15:10:00,39.27,39.3,39.26,39.3,11000.0,31.4237,31.4477,31.4157,31.4477,11000.0
2006-03-16 15:15:00,39.3,39.3,39.24,39.24,12300.0,31.4477,31.4477,31.3996,31.3996,12300.0
2006-03-16 15:20:00,39.23,39.23,39.2,39.22,5000.0,31.3916,31.3916,31.3676,31.3836,5000.0
2006-03-16 15:25:00,39.22,39.25,39.22,39.25,4700.0,31.3836,31.4076,31.3836,31.4076,4700.0
2006-03-16 15:30:00,39.25,39.31,39.24,39.3,5900.0,31.4076,31.4557,31.3996,31.4477,5900.0
2006-03-16 15:35:00,39.3,39.33,39.3,39.31,11100.0,31.4477,31.4717,31.4477,31.4557,11100.0
2006-03-16 15:40:00,39.3,39.3,39.22,39.23,9000.0,31.4477,31.4477,31.3836,31.3916,9000.0
2006-03-16 15:45:00,39.24,39.28,39.24,39.28,9800.0,31.3996,31.4317,31.3996,31.4317,9800.0
2006-03-16 15:50:00,39.27,39.29,39.25,39.25,14200.0,31.4237,31.4397,31.4076,31.4076,14200.0
2006-03-16 15:55:00,39.25,39.28,39.24,39.28,18800.0,31.4076,31.4317,31.3996,31.4317,18800.0
2006-03-17 09:30:00,39.35,39.36,39.29,39.3,177100.0,31.4877,31.4957,31.4397,31.4477,177100.0
2006-03-17 09:35:00,39.28,39.38,39.24,39.31,4700.0,31.4317,31.5117,31.3996,31.4557,4700.0
2006-03-17 09:40:00,39.3,39.3,39.2,39.27,4800.0,31.4477,31.4477,31.3676,31.4237,4800.0
2006-03-17 09:45:00,39.28,39.44,39.28,39.42,12300.0,31.4317,31.5597,31.4317,31.5437,12300.0
2006-03-17 09:50:00,39.41,39.46,39.36,39.4,40100.0,31.5357,31.5757,31.4957,31.5277,40100.0
2006-03-17 09:55:00,39.44,39.48,39.4,39.42,7900.0,31.5597,31.5917,31.5277,31.5437,7900.0
2006-03-17 10:00:00,39.41,39.46,39.41,39.46,116500.0,31.5357,31.5757,31.5357,31.5757,116500.0
2006-03-17 10:05:00,39.46,39.52,39.45,39.45,109900.0,31.5757,31.6237,31.5677,31.5677,109900.0
2006-03-17 10:10:00,39.46,39.49,39.4,39.4,4900.0,31.5757,31.5997,31.5277,31.5277,4900.0
2006-03-17 10:15:00,39.42,39.5,39.42,39.49,7700.0,31.5437,31.6077,31.5437,31.5997,7700.0
2006-03-17 10:20:00,39.48,39.53,39.46,39.5,4600.0,31.5917,31.6317,31.5757,31.6077,4600.0
2006-03-17 10:25:00,39.5,39.52,39.48,39.48,4300.0,31.6077,31.6237,31.5917,31.5917,4300.0
2006-03-17 10:30:00,39.47,39.48,39.32,39.32,11700.0,31.5837,31.5917,31.4637,31.4637,11700.0
2006-03-17 10:35:00,39.28,39.29,39.22,39.25,10700.0,31.4317,31.4397,31.3836,31.4076,10700.0
2006-03-17 10:40:00,39.24,39.33,39.24,39.33,6100.0,31.3996,31.4717,31.3996,31.4717,6100.0
2006-03-17 10:45:00,39.32,39.32,39.28,39.28,6600.0,31.4637,31.4637,31.4317,31.4317,6600.0
2006-03-17 10:50:00,39.28,39.29,39.25,39.26,4800.0,31.4317,31.4397,31.4076,31.4157,4800.0
2006-03-17 10:55:00,39.27,39.27,39.25,39.26,2500.0,31.4237,31.4237,31.4076,31.4157,2500.0
2006-03-17 11:00:00,39.25,39.35,39.25,39.35,12700.0,31.4076,31.4877,31.4076,31.4877,12700.0
2006-03-17 11:05:00,39.31,39.4,39.31,39.39,5000.0,31.4557,31.5277,31.4557,31.5197,5000.0
2006-03-17 11:10:00,39.38,39.39,39.35,39.36,7400.0,31.5117,31.5197,31.4877,31.4957,7400.0
2006-03-17 11:15:00,39.36,39.36,39.32,39.33,2600.0,31.4957,31.4957,31.4637,31.4717,2600.0
2006-03-17 11:20:00,39.32,39.35,39.31,39.35,6100.0,31.4637,31.4877,31.4557,31.4877,6100.0
2006-03-17 11:25:00,39.34,39.34,39.31,39.32,4000.0,31.4797,31.4797,31.4557,31.4637,4000.0
2006-03-17 11:30:00,39.3,39.3,39.25,39.26,4200.0,31.4477,31.4477,31.4076,31.4157,4200.0
2006-03-17 11:35:00,39.25,39.27,39.25,39.27,1400.0,31.4076,31.4237,31.4076,31.4237,1400.0
2006-03-17 11:40:00,39.26,39.27,39.26,39.26,2100.0,31.4157,31.4237,31.4157,31.4157,2100.0
2006-03-17 11:45:00,39.26,39.26,39.25,39.26,2400.0,31.4157,31.4157,31.4076,31.4157,2400.0
2006-03-17 11:50:00,39.25,39.25,39.23,39.24,4300.0,31.4076,31.4076,31.3916,31.3996,4300.0
2006-03-17 11:55:00,39.24,39.24,39.23,39.23,2600.0,31.3996,31.3996,31.3916,31.3916,2600.0
2006-03-17 12:00:00,39.23,39.26,39.23,39.25,15200.0,31.3916,31.4157,31.3916,31.4076,15200.0
2006-03-17 12:05:00,39.27,39.27,39.25,39.25,5200.0,31.4237,31.4237,31.4076,31.4076,5200.0
2006-03-17 12:10:00,39.25,39.25,39.23,39.23,3500.0,31.4076,31.4076,31.3916,31.3916,3500.0
2006-03-17 12:15:00,39.24,39.27,39.23,39.26,7500.0,31.3996,31.4237,31.3916,31.4157,7500.0
2006-03-17 12:20:00,39.26,39.29,39.26,39.26,8000.0,31.4157,31.4397,31.4157,31.4157,8000.0
2006-03-17 12:25:00,39.27,39.3,39.25,39.28,18900.0,31.4237,31.4477,31.4076,31.4317,18900.0
2006-03-17 12:30:00,39.29,39.36,39.28,39.34,28100.0,31.4397,31.4957,31.4317,31.4797,28100.0
2006-03-17 12:35:00,39.34,39.34,39.33,39.34,4600.0,31.4797,31.4797,31.4717,31.4797,4600.0
2006-03-17 12:40:00,39.34,39.39,39.34,39.38,44100.0,31.4797,31.5197,31.4797,31.5117,44100.0
2006-03-17 12:45:00,39.38,39.44,39.38,39.43,8600.0,31.5117,31.5597,31.5117,31.5517,8600.0
2006-03-17 12:50:00,39.43,39.43,39.42,39.42,4100.0,31.5517,31.5517,31.5437,31.5437,4100.0
2006-03-17 12:55:00,39.42,39.46,39.42,39.46,7500.0,31.5437,31.5757,31.5437,31.5757,7500.0
2006-03-17 13:00:00,39.45,39.52,39.45,39.52,14000.0,31.5677,31.6237,31.5677,31.6237,14000.0
2006-03-17 13:05:00,39.52,39.54,39.52,39.54,13000.0,31.6237,31.6397,31.6237,31.6397,13000.0
2006-03-17 13:10:00,39.54,39.55,39.48,39.48,11000.0,31.6397,31.6477,31.5917,31.5917,11000.0
2006-03-17 13:15:00,39.49,39.5,39.49,39.49,5200.0,31.5997,31.6077,31.5997,31.5997,5200.0
2006-03-17 13:20:00,39.49,39.5,39.42,39.43,12100.0,31.5997,31.6077,31.5437,31.5517,12100.0
2006-03-17 13:25:00,39.43,39.46,39.42,39.43,5900.0,31.5517,31.5757,31.5437,31.5517,5900.0
2006-03-17 13:30:00,39.43,39.44,39.39,39.4,4100.0,31.5517,31.5597,31.5197,31.5277,4100.0
2006-03-17 13:35:00,39.39,39.4,39.38,39.39,4500.0,31.5197,31.5277,31.5117,31.5197,4500.0
2006-03-17 13:40:00,39.38,39.39,39.37,39.37,3600.0,31.5117,31.5197,31.5037,31.5037,3600.0
2006-03-17 13:45:00,39.36,39.39,39.36,39.38,3100.0,31.4957,31.5197,31.4957,31.5117,3100.0
2006-03-17 13:50:00,39.38,39.38,39.37,39.37,4300.0,31.5117,31.5117,31.5037,31.5037,4300.0
2006-03-17 13:55:00,39.38,39.38,39.33,39.34,6000.0,31.5117,31.5117,31.4717,31.4797,6000.0
2006-03-17 14:00:00,39.34,39.4,39.33,39.4,3500.0,31.4797,31.5277,31.4717,31.5277,3500.0
2006-03-17 14:05:00,39.41,39.43,39.41,39.43,1700.0,31.5357,31.5517,31.5357,31.5517,1700.0
2006-03-17 14:10:00,39.43,39.44,39.43,39.43,3200.0,31.5517,31.5597,31.5517,31.5517,3200.0
2006-03-17 14:15:00,39.43,39.43,39.42,39.43,1300.0,31.5517,31.5517,31.5437,31.5517,1300.0
2006-03-17 14:20:00,39.43,39.43,39.42,39.43,2900.0,31.5517,31.5517,31.5437,31.5517,2900.0
2006-03-17 14:25:00,39.42,39.45,39.42,39.45,5400.0,31.5437,31.5677,31.5437,31.5677,5400.0
2006-03-17 14:30:00,39.45,39.46,39.44,39.44,3300.0,31.5677,31.5757,31.5597,31.5597,3300.0
2006-03-17 14:35:00,39.44,39.44,39.38,39.38,5900.0,31.5597,31.5597,31.5117,31.5117,5900.0
2006-03-17 14:40:00,39.38,39.4,39.37,39.37,6600.0,31.5117,31.5277,31.5037,31.5037,6600.0
2006-03-17 14:45:00,39.37,39.37,39.24,39.24,22000.0,31.5037,31.5037,31.3996,31.3996,22000.0
2006-03-17 14:50:00,39.25,39.25,39.19,39.2,7600.0,31.4076,31.4076,31.3596,31.3676,7600.0
2006-03-17 14:55:00,39.2,39.26,39.2,39.24,10500.0,31.3676,31.4157,31.3676,31.3996,10500.0
2006-03-17 15:00:00,39.24,39.24,39.23,39.23,4200.0,31.3996,31.3996,31.3916,31.3916,4200.0
2006-03-17 15:05:00,39.23,39.24,39.15,39.21,20000.0,31.3916,31.3996,31.3276,31.3756,20000.0
2006-03-17 15:10:00,39.2,39.24,39.2,39.24,6400.0,31.3676,31.3996,31.3676,31.3996,6400.0
2006-03-17 15:15:00,39.24,39.25,39.21,39.21,6200.0,31.3996,31.4076,31.3756,31.3756,6200.0
2006-03-17 15:20:00,39.21,39.22,39.19,39.2,3800.0,31.3756,31.3836,31.3596,31.3676,3800.0
2006-03-17 15:25:00,39.21,39.22,39.2,39.22,4800.0,31.3756,31.3836,31.3676,31.3836,4800.0
2006-03-17 15:30:00,39.22,39.24,39.22,39.24,3900.0,31.3836,31.3996,31.3836,31.3996,3900.0
2006-03-17 15:35:00,39.24,39.25,39.23,39.24,12500.0,31.3996,31.4076,31.3916,31.3996,12500.0
2006-03-17 15:40:00,39.25,39.25,39.23,39.24,8000.0,31.4076,31.4076,31.3916,31.3996,8000.0
2006-03-17 15:45:00,39.23,39.25,39.23,39.25,8900.0,31.3916,31.4076,31.3916,31.4076,8900.0
2006-03-17 15:50:00,39.25,39.25,39.22,39.23,8000.0,31.4076,31.4076,31.3836,31.3916,8000.0
2006-03-17 15:55:00,39.23,39.25,39.22,39.25,10100.0,31.3916,31.4076,31.3836,31.4076,10100.0
2006-03-20 09:30:00,39.29,39.3,39.28,39.28,18700.0,31.4397,31.4477,31.4317,31.4317,18700.0
2006-03-20 09:35:00,39.32,39.48,39.3,39.45,8600.0,31.4637,31.5917,31.4477,31.5677,8600.0
2006-03-20 09:40:00,39.45,39.54,39.41,39.5,13900.0,31.5677,31.6397,31.5357,31.6077,13900.0
2006-03-20 09:45:00,39.5,39.52,39.39,39.39,10500.0,31.6077,31.6237,31.5197,31.5197,10500.0
2006-03-20 09:50:00,39.4,39.4,39.3,39.3,2800.0,31.5277,31.5277,31.4477,31.4477,2800.0
2006-03-20 09:55:00,39.29,39.29,39.22,39.28,9200.0,31.4397,31.4397,31.3836,31.4317,9200.0
2006-03-20 10:00:00,39.28,39.28,39.16,39.16,6300.0,31.4317,31.4317,31.3356,31.3356,6300.0
2006-03-20 10:05:00,39.15,39.16,39.03,39.04,5400.0,31.3276,31.3356,31.2316,31.2396,5400.0
2006-03-20 10:10:00,39.05,39.07,39.03,39.07,2300.0,31.2476,31.2636,31.2316,31.2636,2300.0
2006-03-20 10:15:00,39.08,39.18,39.08,39.17,5400.0,31.2716,31.3516,31.2716,31.3436,5400.0
2006-03-20 10:20:00,39.17,39.27,39.17,39.22,11600.0,31.3436,31.4237,31.3436,31.3836,11600.0
2006-03-20 10:25:00,39.21,39.28,39.2,39.2,24300.0,31.3756,31.4317,31.3676,31.3676,24300.0
2006-03-20 10:30:00,39.2,39.21,39.18,39.18,4700.0,31.3676,31.3756,31.3516,31.3516,4700.0
2006-03-20 10:35:00,39.17,39.27,39.17,39.27,5600.0,31.3436,31.4237,31.3436,31.4237,5600.0
2006-03-20 10:40:00,39.27,39.34,39.26,39.34,7700.0,31.4237,31.4797,31.4157,31.4797,7700.0
2006-03-20 10:45:00,39.34,39.34,39.14,39.15,42700.0,31.4797,31.4797,31.3196,31.3276,42700.0
2006-03-20 10:50:00,39.14,39.14,39.01,39.03,7700.0,31.3196,31.3196,31.2156,31.2316,7700.0
2006-03-20 10:55:00,39.03,39.07,39.0,39.06,6300.0,31.2316,31.2636,31.2076,31.2556,6300.0
2006-03-20 11:00:00,39.05,39.19,39.05,39.17,16200.0,31.2476,31.3596,31.2476,31.3436,16200.0
2006-03-20 11:05:00,39.16,39.19,39.16,39.19,6900.0,31.3356,31.3596,31.3356,31.3596,6900.0
2006-03-20 11:10:00,39.18,39.19,39.07,39.09,10900.0,31.3516,31.3596,31.2636,31.2796,10900.0
2006-03-20 11:15:00,39.09,39.11,39.02,39.04,4400.0,31.2796,31.2956,31.2236,31.2396,4400.0
2006-03-20 11:20:00,39.01,39.03,38.96,38.97,8000.0,31.2156,31.2316,31.1756,31.1836,8000.0
2006-03-20 11:25:00,38.97,39.07,38.97,39.07,12700.0,31.1836,31.2636,31.1836,31.2636,12700.0
2006-03-20 11:30:00,39.07,39.11,39.05,39.11,2900.0,31.2636,31.2956,31.2476,31.2956,2900.0
2006-03-20 11:35:00,39.12,39.15,39.11,39.11,6400.0,31.3036,31.3276,31.2956,31.2956,6400.0
2006-03-20 11:40:00,39.11,39.12,39.08,39.11,4100.0,31.2956,31.3036,31.2716,31.2956,4100.0
2006-03-20 11:45:00,39.11,39.13,39.11,39.11,5400.0,31.2956,31.3116,31.2956,31.2956,5400.0
2006-03-20 11:50:00,39.12,39.13,39.09,39.09,12100.0,31.3036,31.3116,31.2796,31.2796,12100.0
2006-03-20 11:55:00,39.09,39.09,39.08,39.09,1900.0,31.2796,31.2796,31.2716,31.2796,1900.0
2006-03-20 12:00:00,39.09,39.11,39.09,39.11,1700.0,31.2796,31.2956,31.2796,31.2956,1700.0
2006-03-20 12:05:00,39.12,39.12,39.05,39.05,5500.0,31.3036,31.3036,31.2476,31.2476,5500.0
2006-03-20 12:10:00,39.06,39.1,39.06,39.1,2600.0,31.2556,31.2876,31.2556,31.2876,2600.0
2006-03-20 12:15:00,39.1,39.1,39.09,39.1,2000.0,31.2876,31.2876,31.2796,31.2876,2000.0
2006-03-20 12:20:00,39.1,39.12,39.1,39.1,4500.0,31.2876,31.3036,31.2876,31.2876,4500.0
2006-03-20 12:25:00,39.1,39.11,39.09,39.11,4900.0,31.2876,31.2956,31.2796,31.2956,4900.0
2006-03-20 12:30:00,39.11,39.13,39.11,39.13,3600.0,31.2956,31.3116,31.2956,31.3116,3600.0
2006-03-20 12:35:00,39.13,39.13,39.1,39.11,19600.0,31.3116,31.3116,31.2876,31.2956,19600.0
2006-03-20 12:40:00,39.1,39.13,39.08,39.08,7900.0,31.2876,31.3116,31.2716,31.2716,7900.0
2006-03-20 12:45:00,39.08,39.14,39.07,39.1,6100.0,31.2716,31.3196,31.2636,31.2876,6100.0
2006-03-20 12:50:00,39.11,39.13,39.1,39.1,5400.0,31.2956,31.3116,31.2876,31.2876,5400.0
2006-03-20 12:55:00,39.1,39.17,39.09,39.17,7100.0,31.2876,31.3436,31.2796,31.3436,7100.0
2006-03-20 13:00:00,39.16,39.18,39.09,39.12,5200.0,31.3356,31.3516,31.2796,31.3036,5200.0
2006-03-20 13:05:00,39.12,39.13,39.1,39.1,4900.0,31.3036,31.3116,31.2876,31.2876,4900.0
2006-03-20 13:10:00,39.1,39.12,39.1,39.12,3300.0,31.2876,31.3036,31.2876,31.3036,3300.0
2006-03-20 13:15:00,39.11,39.12,39.08,39.09,6400.0,31.2956,31.3036,31.2716,31.2796,6400.0
2006-03-20 13:20:00,39.09,39.09,39.07,39.08,3800.0,31.2796,31.2796,31.2636,31.2716,3800.0
2006-03-20 13:25:00,39.07,39.09,39.06,39.09,2700.0,31.2636,31.2796,31.2556,31.2796,2700.0
2006-03-20 13:30:00,39.09,39.09,39.03,39.04,8700.0,31.2796,31.2796,31.2316,31.2396,8700.0
2006-03-20 13:35:00,39.03,39.03,38.99,39.0,10100.0,31.2316,31.2316,31.1996,31.2076,10100.0
2006-03-20 13:40:00,38.99,39.03,38.99,39.03,83000.0,31.1996,31.2316,31.1996,31.2316,83000.0
2006-03-20 13:45:00,39.03,39.08,39.03,39.08,9400.0,31.2316,31.2716,31.2316,31.2716,9400.0
2006-03-20 13:50:00,39.08,39.1,39.07,39.08,4600.0,31.2716,31.2876,31.2636,31.2716,4600.0
2006-03-20 13:55:00,39.08,39.09,39.07,39.09,1800.0,31.2716,31.2796,31.2636,31.2796,1800.0
2006-03-20 14:00:00,39.1,39.13,39.1,39.12,8000.0,31.2876,31.3116,31.2876,31.3036,8000.0
2006-03-20 14:05:00,39.12,39.16,39.12,39.16,4300.0,31.3036,31.3356,31.3036,31.3356,4300.0
2006-03-20 14:10:00,39.16,39.16,39.13,39.14,7200.0,31.3356,31.3356,31.3116,31.3196,7200.0
2006-03-20 14:15:00,39.13,39.17,39.13,39.17,4600.0,31.3116,31.3436,31.3116,31.3436,4600.0
2006-03-20 14:20:00,39.17,39.17,39.14,39.14,5000.0,31.3436,31.3436,31.3196,31.3196,5000.0
2006-03-20 14:25:00,39.15,39.15,39.14,39.14,5300.0,31.3276,31.3276,31.3196,31.3196,5300.0
2006-03-20 14:30:00,39.14,39.14,39.11,39.11,4700.0,31.3196,31.3196,31.2956,31.2956,4700.0
2006-03-20 14:35:00,39.12,39.15,39.12,39.13,8700.0,31.3036,31.3276,31.3036,31.3116,8700.0
2006-03-20 14:40:00,39.13,39.13,39.12,39.12,3200.0,31.3116,31.3116,31.3036,31.3036,3200.0
2006-03-20 14:45:00,39.13,39.14,39.12,39.14,8200.0,31.3116,31.3196,31.3036,31.3196,8200.0
2006-03-20 14:50:00,39.13,39.16,39.13,39.15,7500.0,31.3116,31.3356,31.3116,31.3276,7500.0
2006-03-20 14:55:00,39.14,39.14,39.1,39.11,3900.0,31.3196,31.3196,31.2876,31.2956,3900.0
2006-03-20 15:00:00,39.1,39.13,39.08,39.08,6600.0,31.2876,31.3116,31.2716,31.2716,6600.0
2006-03-20 15:05:00,39.09,39.14,39.09,39.11,7100.0,31.2796,31.3196,31.2796,31.2956,7100.0
2006-03-20 15:10:00,39.11,39.12,39.1,39.12,7200.0,31.2956,31.3036,31.2876,31.3036,7200.0
2006-03-20 15:15:00,39.12,39.12,39.09,39.1,6400.0,31.3036,31.3036,31.2796,31.2876,6400.0
2006-03-20 15:20:00,39.1,39.1,39.09,39.1,3000.0,31.2876,31.2876,31.2796,31.2876,3000.0
2006-03-20 15:25:00,39.1,39.1,39.07,39.08,9100.0,31.2876,31.2876,31.2636,31.2716,9100.0
2006-03-20 15:30:00,39.07,39.13,39.07,39.12,11000.0,31.2636,31.3116,31.2636,31.3036,11000.0
2006-03-20 15:35:00,39.13,39.14,39.11,39.11,13900.0,31.3116,31.3196,31.2956,31.2956,13900.0
2006-03-20 15:40:00,39.1,39.11,39.07,39.08,13700.0,31.2876,31.2956,31.2636,31.2716,13700.0
2006-03-20 15:45:00,39.08,39.09,39.01,39.02,24300.0,31.2716,31.2796,31.2156,31.2236,24300.0
2006-03-20 15:50:00,39.02,39.02,38.95,38.96,40000.0,31.2236,31.2236,31.1676,31.1756,40000.0
2006-03-20 15:55:00,38.96,39.04,38.95,39.03,18300.0,31.1756,31.2396,31.1676,31.2316,18300.0
2006-03-21 09:30:00,39.0,39.2,39.0,39.15,24700.0,31.2076,31.3676,31.2076,31.3276,24700.0
2006-03-21 09:35:00,39.11,39.12,39.05,39.11,8500.0,31.2956,31.3036,31.2476,31.2956,8500.0
2006-03-21 09:40:00,39.1,39.14,39.09,39.12,9500.0,31.2876,31.3196,31.2796,31.3036,9500.0
2006-03-21 09:45:00,39.12,39.24,39.08,39.23,18300.0,31.3036,31.3996,31.2716,31.3916,18300.0
2006-03-21 09:50:00,39.25,39.25,39.1,39.11,7100.0,31.4076,31.4076,31.2876,31.2956,7100.0
2006-03-21 09:55:00,39.1,39.11,39.03,39.03,10000.0,31.2876,31.2956,31.2316,31.2316,10000.0
2006-03-21 10:00:00,39.03,39.05,38.98,38.98,5600.0,31.2316,31.2476,31.1916,31.1916,5600.0
2006-03-21 10:05:00,38.99,39.25,38.96,38.98,21400.0,31.1996,31.4076,31.1756,31.1916,21400.0
2006-03-21 10:10:00,38.98,38.98,38.83,38.83,11700.0,31.1916,31.1916,31.0716,31.0716,11700.0
2006-03-21 10:15:00,38.85,38.86,38.76,38.8,22200.0,31.0876,31.0956,31.0156,31.0476,22200.0
2006-03-21 10:20:00,38.8,38.86,38.79,38.85,5600.0,31.0476,31.0956,31.0396,31.0876,5600.0
2006-03-21 10:25:00,38.87,38.89,38.87,38.88,3400.0,31.1036,31.1196,31.1036,31.1116,3400.0
2006-03-21 10:30:00,38.88,38.96,38.88,38.89,10200.0,31.1116,31.1756,31.1116,31.1196,10200.0
2006-03-21 10:35:00,38.89,38.92,38.88,38.91,9400.0,31.1196,31.1436,31.1116,31.1356,9400.0
2006-03-21 10:40:00,38.92,39.04,38.92,39.01,11300.0,31.1436,31.2396,31.1436,31.2156,11300.0
2006-03-21 10:45:00,39.01,39.01,38.98,38.98,14800.0,31.2156,31.2156,31.1916,31.1916,14800.0
2006-03-21 10:50:00,38.97,38.97,38.9,38.9,6600.0,31.1836,31.1836,31.1276,31.1276,6600.0
2006-03-21 10:55:00,38.9,38.91,38.86,38.86,4800.0,31.1276,31.1356,31.0956,31.0956,4800.0
2006-03-21 11:00:00,38.85,38.94,38.84,38.92,5500.0,31.0876,31.1596,31.0796,31.1436,5500.0
2006-03-21 11:05:00,38.93,38.97,38.92,38.97,15500.0,31.1516,31.1836,31.1436,31.1836,15500.0
2006-03-21 11:10:00,38.97,38.99,38.94,38.99,6500.0,31.1836,31.1996,31.1596,31.1996,6500.0
2006-03-21 11:15:00,38.99,39.02,38.98,39.01,4200.0,31.1996,31.2236,31.1916,31.2156,4200.0
2006-03-21 11:20:00,39.01,39.1,39.0,39.1,6500.0,31.2156,31.2876,31.2076,31.2876,6500.0
2006-03-21 11:25:00,39.12,39.14,39.08,39.08,11000.0,31.3036,31.3196,31.2716,31.2716,11000.0
2006-03-21 11:30:00,39.09,39.15,39.09,39.11,7600.0,31.2796,31.3276,31.2796,31.2956,7600.0
2006-03-21 11:35:00,39.13,39.25,39.13,39.23,20700.0,31.3116,31.4076,31.3116,31.3916,20700.0
2006-03-21 11:40:00,39.22,39.28,39.22,39.24,15900.0,31.3836,31.4317,31.3836,31.3996,15900.0
2006-03-21 11:45:00,39.24,39.25,39.22,39.24,9800.0,31.3996,31.4076,31.3836,31.3996,9800.0
2006-03-21 11:50:00,39.24,39.25,39.13,39.14,25000.0,31.3996,31.4076,31.3116,31.3196,25000.0
2006-03-21 11:55:00,39.15,39.15,39.08,39.09,11300.0,31.3276,31.3276,31.2716,31.2796,11300.0
2006-03-21 12:00:00,39.09,39.09,39.0,39.07,26200.0,31.2796,31.2796,31.2076,31.2636,26200.0
2006-03-21 12:05:00,39.07,39.08,39.06,39.07,5300.0,31.2636,31.2716,31.2556,31.2636,5300.0
2006-03-21 12:10:00,39.07,39.08,39.0,39.03,7800.0,31.2636,31.2716,31.2076,31.2316,7800.0
2006-03-21 12:15:00,39.03,39.08,39.03,39.08,4100.0,31.2316,31.2716,31.2316,31.2716,4100.0
2006-03-21 12:20:00,39.08,39.09,38.98,39.0,7200.0,31.2716,31.2796,31.1916,31.2076,7200.0
2006-03-21 12:25:00,39.02,39.04,39.0,39.01,4000.0,31.2236,31.2396,31.2076,31.2156,4000.0
2006-03-21 12:30:00,39.01,39.02,38.98,39.01,6500.0,31.2156,31.2236,31.1916,31.2156,6500.0
2006-03-21 12:35:00,39.02,39.02,39.0,39.01,4600.0,31.2236,31.2236,31.2076,31.2156,4600.0
2006-03-21 12:40:00,39.01,39.04,39.0,39.04,7400.0,31.2156,31.2396,31.2076,31.2396,7400.0
2006-03-21 12:45:00,39.03,39.05,39.03,39.04,6400.0,31.2316,31.2476,31.2316,31.2396,6400.0
2006-03-21 12:50:00,39.04,39.07,38.95,38.95,22100.0,31.2396,31.2636,31.1676,31.1676,22100.0
2006-03-21 12:55:00,38.95,38.97,38.93,38.97,7000.0,31.1676,31.1836,31.1516,31.1836,7000.0
2006-03-21 13:00:00,38.97,38.97,38.92,38.96,6100.0,31.1836,31.1836,31.1436,31.1756,6100.0
2006-03-21 13:05:00,38.97,39.01,38.97,39.0,7100.0,31.1836,31.2156,31.1836,31.2076,7100.0
2006-03-21 13:10:00,39.0,39.05,38.77,38.97,8700.0,31.2076,31.2476,31.0236,31.1836,8700.0
2006-03-21 13:15:00,38.92,39.0,38.9,38.9,24700.0,31.1436,31.2076,31.1276,31.1276,24700.0
2006-03-21 13:20:00,38.9,38.93,38.9,38.93,11100.0,31.1276,31.1516,31.1276,31.1516,11100.0
2006-03-21 13:25:00,38.92,38.95,38.88,38.92,11000.0,31.1436,31.1676,31.1116,31.1436,11000.0
2006-03-21 13:30:00,38.92,38.98,38.92,38.97,7800.0,31.1436,31.1916,31.1436,31.1836,7800.0
2006-03-21 13:35:00,38.98,39.0,38.98,38.98,8100.0,31.1916,31.2076,31.1916,31.1916,8100.0
2006-03-21 13:40:00,38.98,39.0,38.97,39.0,6700.0,31.1916,31.2076,31.1836,31.2076,6700.0
2006-03-21 13:45:00,39.0,39.0,38.93,38.96,5400.0,31.2076,31.2076,31.1516,31.1756,5400.0
2006-03-21 13:50:00,38.96,38.98,38.9,38.91,10500.0,31.1756,31.1916,31.1276,31.1356,10500.0
2006-03-21 13:55:00,38.9,38.93,38.88,38.93,4300.0,31.1276,31.1516,31.1116,31.1516,4300.0
2006-03-21 14:00:00,38.93,38.99,38.93,38.97,9400.0,31.1516,31.1996,31.1516,31.1836,9400.0
2006-03-21 14:05:00,38.97,38.99,38.94,38.96,19400.0,31.1836,31.1996,31.1596,31.1756,19400.0
2006-03-21 14:10:00,38.97,38.98,38.88,38.9,16700.0,31.1836,31.1916,31.1116,31.1276,16700.0
2006-03-21 14:15:00,38.9,38.94,38.88,38.94,5600.0,31.1276,31.1596,31.1116,31.1596,5600.0
2006-03-21 14:20:00,38.94,38.99,38.92,38.92,8000.0,31.1596,31.1996,31.1436,31.1436,8000.0
2006-03-21 14:25:00,38.92,38.93,38.75,38.78,66500.0,31.1436,31.1516,31.0076,31.0316,66500.0
2006-03-21 14:30:00,38.78,38.78,38.67,38.75,15600.0,31.0316,31.0316,30.9435,31.0076,15600.0
2006-03-21 14:35:00,38.76,38.8,38.76,38.79,11800.0,31.0156,31.0476,31.0156,31.0396,11800.0
2006-03-21 14:40:00,38.79,38.82,38.78,38.79,11700.0,31.0396,31.0636,31.0316,31.0396,11700.0
2006-03-21 14:45:00,38.77,38.78,38.69,38.71,13500.0,31.0236,31.0316,30.9595,30.9755,13500.0
2006-03-21 14:50:00,38.72,38.74,38.68,38.69,11100.0,30.9835,30.9995,30.9515,30.9595,11100.0
2006-03-21 14:55:00,38.71,38.72,38.65,38.65,8100.0,30.9755,30.9835,30.9275,30.9275,8100.0
2006-03-21 15:00:00,38.65,38.68,38.63,38.67,20700.0,30.9275,30.9515,30.9115,30.9435,20700.0
2006-03-21 15:05:00,38.67,38.67,38.64,38.65,23200.0,30.9435,30.9435,30.9195,30.9275,23200.0
2006-03-21 15:10:00,38.66,38.7,38.64,38.69,15800.0,30.9355,30.9675,30.9195,30.9595,15800.0
2006-03-21 15:15:00,38.69,38.8,38.69,38.8,7000.0,30.9595,31.0476,30.9595,31.0476,7000.0
2006-03-21 15:20:00,38.8,38.8,38.76,38.78,13600.0,31.0476,31.0476,31.0156,31.0316,13600.0
2006-03-21 15:25:00,38.78,38.79,38.7,38.71,15300.0,31.0316,31.0396,30.9675,30.9755,15300.0
2006-03-21 15:30:00,38.71,38.77,38.71,38.71,10200.0,30.9755,31.0236,30.9755,30.9755,10200.0
2006-03-21 15:35:00,38.72,38.8,38.72,38.8,18000.0,30.9835,31.0476,30.9835,31.0476,18000.0
2006-03-21 15:40:00,38.8,38.8,38.79,38.8,25500.0,31.0476,31.0476,31.0396,31.0476,25500.0
2006-03-21 15:45:00,38.79,38.8,38.78,38.8,23100.0,31.0396,31.0476,31.0316,31.0476,23100.0
2006-03-21 15:50:00,38.8,38.8,38.77,38.78,31100.0,31.0476,31.0476,31.0236,31.0316,31100.0
2006-03-21 15:55:00,38.8,38.8,38.76,38.78,20300.0,31.0476,31.0476,31.0156,31.0316,20300.0
2006-03-22 09:30:00,38.45,38.46,38.3,38.42,30500.0,30.7675,30.7755,30.6475,30.7435,30500.0
2006-03-22 09:35:00,38.45,38.6,38.45,38.48,12400.0,30.7675,30.8875,30.7675,30.7915,12400.0
2006-03-22 09:40:00,38.49,38.55,38.49,38.55,9900.0,30.7995,30.8475,30.7995,30.8475,9900.0
2006-03-22 09:45:00,38.55,38.56,38.4,38.42,8500.0,30.8475,30.8555,30.7275,30.7435,8500.0
2006-03-22 09:50:00,38.43,38.43,38.3,38.34,13200.0,30.7515,30.7515,30.6475,30.6795,13200.0
2006-03-22 09:55:00,38.4,38.54,38.36,38.54,7000.0,30.7275,30.8395,30.6955,30.8395,7000.0
2006-03-22 10:00:00,38.55,38.63,38.55,38.63,6200.0,30.8475,30.9115,30.8475,30.9115,6200.0
2006-03-22 10:05:00,38.64,38.68,38.56,38.56,10800.0,30.9195,30.9515,30.8555,30.8555,10800.0
2006-03-22 10:10:00,38.57,38.57,38.52,38.56,8800.0,30.8635,30.8635,30.8235,30.8555,8800.0
2006-03-22 10:15:00,38.55,38.56,38.52,38.54,5700.0,30.8475,30.8555,30.8235,30.8395,5700.0
2006-03-22 10:20:00,38.52,38.53,38.45,38.46,9100.0,30.8235,30.8315,30.7675,30.7755,9100.0
2006-03-22 10:25:00,38.47,38.47,38.38,38.38,6600.0,30.7835,30.7835,30.7115,30.7115,6600.0
2006-03-22 10:30:00,38.38,38.43,38.35,38.35,12600.0,30.7115,30.7515,30.6875,30.6875,12600.0
2006-03-22 10:35:00,38.37,38.41,38.36,38.41,14400.0,30.7035,30.7355,30.6955,30.7355,14400.0
2006-03-22 10:40:00,38.4,38.42,38.39,38.42,22600.0,30.7275,30.7435,30.7195,30.7435,22600.0
2006-03-22 10:45:00,38.42,38.42,38.37,38.37,20600.0,30.7435,30.7435,30.7035,30.7035,20600.0
2006-03-22 10:50:00,38.36,38.39,38.32,38.33,12500.0,30.6955,30.7195,30.6635,30.6715,12500.0
2006-03-22 10:55:00,38.3,38.33,38.28,38.32,7500.0,30.6475,30.6715,30.6315,30.6635,7500.0
2006-03-22 11:00:00,38.32,38.41,38.32,38.4,20500.0,30.6635,30.7355,30.6635,30.7275,20500.0
2006-03-22 11:05:00,38.4,38.45,38.4,38.45,10500.0,30.7275,30.7675,30.7275,30.7675,10500.0
2006-03-22 11:10:00,38.44,38.46,38.37,38.39,9200.0,30.7595,30.7755,30.7035,30.7195,9200.0
2006-03-22 11:15:00,38.39,38.48,38.39,38.47,11600.0,30.7195,30.7915,30.7195,30.7835,11600.0
2006-03-22 11:20:00,38.46,38.48,38.43,38.47,10200.0,30.7755,30.7915,30.7515,30.7835,10200.0
2006-03-22 11:25:00,38.46,38.46,38.37,38.38,14500.0,30.7755,30.7755,30.7035,30.7115,14500.0
2006-03-22 11:30:00,38.37,38.38,38.34,38.35,8600.0,30.7035,30.7115,30.6795,30.6875,8600.0
2006-03-22 11:35:00,38.36,38.39,38.35,38.39,10200.0,30.6955,30.7195,30.6875,30.7195,10200.0
2006-03-22 11:40:00,38.36,38.42,38.36,38.4,18200.0,30.6955,30.7435,30.6955,30.7275,18200.0
2006-03-22 11:45:00,38.42,38.44,38.37,38.39,22000.0,30.7435,30.7595,30.7035,30.7195,22000.0
2006-03-22 11:50:00,38.38,38.42,38.34,38.42,29900.0,30.7115,30.7435,30.6795,30.7435,29900.0
2006-03-22 11:55:00,38.41,38.43,38.37,38.39,7700.0,30.7355,30.7515,30.7035,30.7195,7700.0
2006-03-22 12:00:00,38.38,38.42,38.38,38.4,16200.0,30.7115,30.7435,30.7115,30.7275,16200.0
2006-03-22 12:05:00,38.39,38.42,38.38,38.41,12600.0,30.7195,30.7435,30.7115,30.7355,12600.0
2006-03-22 12:10:00,38.42,38.43,38.39,38.39,10500.0,30.7435,30.7515,30.7195,30.7195,10500.0
2006-03-22 12:15:00,38.41,38.41,38.38,38.4,12600.0,30.7355,30.7355,30.7115,30.7275,12600.0
2006-03-22 12:20:00,38.4,38.44,38.39,38.44,5400.0,30.7275,30.7595,30.7195,30.7595,5400.0
2006-03-22 12:25:00,38.48,38.53,38.45,38.53,23600.0,30.7915,30.8315,30.7675,30.8315,23600.0
2006-03-22 12:30:00,38.54,38.57,38.47,38.48,12100.0,30.8395,30.8635,30.7835,30.7915,12100.0
2006-03-22 12:35:00,38.5,38.56,38.49,38.56,11700.0,30.8075,30.8555,30.7995,30.8555,11700.0
2006-03-22 12:40:00,38.56,38.63,38.55,38.6,8600.0,30.8555,30.9115,30.8475,30.8875,8600.0
2006-03-22 12:45:00,38.59,38.59,38.46,38.49,13800.0,30.8795,30.8795,30.7755,30.7995,13800.0
2006-03-22 12:50:00,38.51,38.51,38.49,38.49,2200.0,30.8155,30.8155,30.7995,30.7995,2200.0
2006-03-22 12:55:00,38.49,38.5,38.46,38.48,3600.0,30.7995,30.8075,30.7755,30.7915,3600.0
2006-03-22 13:00:00,38.49,38.53,38.49,38.53,2800.0,30.7995,30.8315,30.7995,30.8315,2800.0
2006-03-22 13:05:00,38.51,38.6,38.5,38.6,3200.0,30.8155,30.8875,30.8075,30.8875,3200.0
2006-03-22 13:10:00,38.59,38.66,38.59,38.65,5000.0,30.8795,30.9355,30.8795,30.9275,5000.0
2006-03-22 13:15:00,38.64,38.68,38.61,38.68,5700.0,30.9195,30.9515,30.8955,30.9515,5700.0
2006-03-22 13:20:00,38.69,38.71,38.68,38.71,3700.0,30.9595,30.9755,30.9515,30.9755,3700.0
2006-03-22 13:25:00,38.71,38.75,38.71,38.75,3700.0,30.9755,31.0076,30.9755,31.0076,3700.0
2006-03-22 13:30:00,38.75,38.78,38.74,38.77,3300.0,31.0076,31.0316,30.9995,31.0236,3300.0
2006-03-22 13:35:00,38.77,38.79,38.75,38.76,3700.0,31.0236,31.0396,31.0076,31.0156,3700.0
2006-03-22 13:40:00,38.76,38.78,38.73,38.73,3000.0,31.0156,31.0316,30.9915,30.9915,3000.0
2006-03-22 13:45:00,38.73,38.73,38.68,38.69,15000.0,30.9915,30.9915,30.9515,30.9595,15000.0
2006-03-22 13:50:00,38.69,38.7,38.65,38.68,16800.0,30.9595,30.9675,30.9275,30.9515,16800.0
2006-03-22 13:55:00,38.68,38.69,38.58,38.58,16100.0,30.9515,30.9595,30.8715,30.8715,16100.0
2006-03-22 14:00:00,38.58,38.6,38.57,38.59,18200.0,30.8715,30.8875,30.8635,30.8795,18200.0
2006-03-22 14:05:00,38.59,38.6,38.58,38.59,13100.0,30.8795,30.8875,30.8715,30.8795,13100.0
2006-03-22 14:10:00,38.59,38.6,38.56,38.6,18700.0,30.8795,30.8875,30.8555,30.8875,18700.0
2006-03-22 14:15:00,38.6,38.63,38.6,38.62,19100.0,30.8875,30.9115,30.8875,30.9035,19100.0
2006-03-22 14:20:00,38.62,38.63,38.61,38.61,12400.0,30.9035,30.9115,30.8955,30.8955,12400.0
2006-03-22 14:25:00,38.61,38.62,38.53,38.54,31900.0,30.8955,30.9035,30.8315,30.8395,31900.0
2006-03-22 14:30:00,38.55,38.56,38.51,38.53,7700.0,30.8475,30.8555,30.8155,30.8315,7700.0
2006-03-22 14:35:00,38.54,38.61,38.53,38.61,4500.0,30.8395,30.8955,30.8315,30.8955,4500.0
2006-03-22 14:40:00,38.61,38.63,38.61,38.62,1300.0,30.8955,30.9115,30.8955,30.9035,1300.0
2006-03-22 14:45:00,38.63,38.63,38.62,38.63,6700.0,30.9115,30.9115,30.9035,30.9115,6700.0
2006-03-22 14:50:00,38.64,38.67,38.62,38.67,6600.0,30.9195,30.9435,30.9035,30.9435,6600.0
2006-03-22 14:55:00,38.66,38.66,38.64,38.64,6600.0,30.9355,30.9355,30.9195,30.9195,6600.0
2006-03-22 15:00:00,38.63,38.63,38.6,38.6,5800.0,30.9115,30.9115,30.8875,30.8875,5800.0
2006-03-22 15:05:00,38.6,38.6,38.55,38.56,8600.0,30.8875,30.8875,30.8475,30.8555,8600.0
2006-03-22 15:10:00,38.55,38.58,38.54,38.57,4400.0,30.8475,30.8715,30.8395,30.8635,4400.0
2006-03-22 15:15:00,38.59,38.59,38.58,38.59,5700.0,30.8795,30.8795,30.8715,30.8795,5700.0
2006-03-22 15:20:00,38.6,38.61,38.59,38.61,7500.0,30.8875,30.8955,30.8795,30.8955,7500.0
2006-03-22 15:25:00,38.61,38.68,38.61,38.66,3400.0,30.8955,30.9515,30.8955,30.9355,3400.0
2006-03-22 15:30:00,38.66,38.69,38.64,38.66,6300.0,30.9355,30.9595,30.9195,30.9355,6300.0
2006-03-22 15:35:00,38.67,38.71,38.66,38.68,11600.0,30.9435,30.9755,30.9355,30.9515,11600.0
2006-03-22 15:40:00,38.68,38.69,38.64,38.65,15300.0,30.9515,30.9595,30.9195,30.9275,15300.0
2006-03-22 15:45:00,38.64,38.7,38.59,38.7,24900.0,30.9195,30.9675,30.8795,30.9675,24900.0
2006-03-22 15:50:00,38.7,38.71,38.66,38.66,6900.0,30.9675,30.9755,30.9355,30.9355,6900.0
2006-03-22 15:55:00,38.65,38.69,38.64,38.69,12400.0,30.9275,30.9595,30.9195,30.9595,12400.0
2006-03-23 09:30:00,38.58,38.7,38.58,38.7,10800.0,30.8715,30.9675,30.8715,30.9675,10800.0
2006-03-23 09:35:00,38.74,38.75,38.67,38.74,5200.0,30.9995,31.0076,30.9435,30.9995,5200.0
2006-03-23 09:40:00,38.75,38.75,38.73,38.75,3700.0,31.0076,31.0076,30.9915,31.0076,3700.0
2006-03-23 09:45:00,38.74,38.75,38.74,38.75,3800.0,30.9995,31.0076,30.9995,31.0076,3800.0
2006-03-23 09:50:00,38.8,38.81,38.73,38.74,7300.0,31.0476,31.0556,30.9915,30.9995,7300.0
2006-03-23 09:55:00,38.74,38.77,38.74,38.77,4200.0,30.9995,31.0236,30.9995,31.0236,4200.0
2006-03-23 10:00:00,38.77,38.77,38.72,38.72,6200.0,31.0236,31.0236,30.9835,30.9835,6200.0
2006-03-23 10:05:00,38.72,38.73,38.68,38.69,7800.0,30.9835,30.9915,30.9515,30.9595,7800.0
2006-03-23 10:10:00,38.67,38.68,38.64,38.64,1900.0,30.9435,30.9515,30.9195,30.9195,1900.0
2006-03-23 10:15:00,38.64,38.64,38.51,38.58,5000.0,30.9195,30.9195,30.8155,30.8715,5000.0
2006-03-23 10:20:00,38.62,38.68,38.62,38.67,1800.0,30.9035,30.9515,30.9035,30.9435,1800.0
2006-03-23 10:25:00,38.7,38.7,38.67,38.69,2700.0,30.9675,30.9675,30.9435,30.9595,2700.0
2006-03-23 10:30:00,38.69,38.71,38.55,38.55,8200.0,30.9595,30.9755,30.8475,30.8475,8200.0
2006-03-23 10:35:00,38.56,38.61,38.54,38.55,9300.0,30.8555,30.8955,30.8395,30.8475,9300.0
2006-03-23 10:40:00,38.52,38.57,38.52,38.57,2900.0,30.8235,30.8635,30.8235,30.8635,2900.0
2006-03-23 10:45:00,38.58,38.67,38.57,38.67,5200.0,30.8715,30.9435,30.8635,30.9435,5200.0
2006-03-23 10:50:00,38.66,38.67,38.64,38.66,9600.0,30.9355,30.9435,30.9195,30.9355,9600.0
2006-03-23 10:55:00,38.66,38.69,38.64,38.64,5500.0,30.9355,30.9595,30.9195,30.9195,5500.0
2006-03-23 11:00:00,38.64,38.67,38.55,38.65,17100.0,30.9195,30.9435,30.8475,30.9275,17100.0
2006-03-23 11:05:00,38.67,38.76,38.65,38.76,6200.0,30.9435,31.0156,30.9275,31.0156,6200.0
2006-03-23 11:10:00,38.77,38.84,38.77,38.83,7600.0,31.0236,31.0796,31.0236,31.0716,7600.0
2006-03-23 11:15:00,38.84,38.84,38.8,38.8,5300.0,31.0796,31.0796,31.0476,31.0476,5300.0
2006-03-23 11:20:00,38.79,38.86,38.79,38.86,3600.0,31.0396,31.0956,31.0396,31.0956,3600.0
2006-03-23 11:25:00,38.86,38.86,38.83,38.83,2200.0,31.0956,31.0956,31.0716,31.0716,2200.0
2006-03-23 11:30:00,38.82,38.82,38.78,38.79,2300.0,31.0636,31.0636,31.0316,31.0396,2300.0
2006-03-23 11:35:00,38.8,38.85,38.8,38.83,4100.0,31.0476,31.0876,31.0476,31.0716,4100.0
2006-03-23 11:40:00,38.83,38.83,38.76,38.78,5500.0,31.0716,31.0716,31.0156,31.0316,5500.0
2006-03-23 11:45:00,38.78,38.8,38.74,38.75,4200.0,31.0316,31.0476,30.9995,31.0076,4200.0
2006-03-23 11:50:00,38.74,38.83,38.73,38.83,3600.0,30.9995,31.0716,30.9915,31.0716,3600.0
2006-03-23 11:55:00,38.83,38.9,38.83,38.89,6500.0,31.0716,31.1276,31.0716,31.1196,6500.0
2006-03-23 12:00:00,38.89,38.9,38.87,38.9,3900.0,31.1196,31.1276,31.1036,31.1276,3900.0
2006-03-23 12:05:00,38.9,38.9,38.85,38.88,4700.0,31.1276,31.1276,31.0876,31.1116,4700.0
2006-03-23 12:10:00,38.88,38.9,38.85,38.87,5900.0,31.1116,31.1276,31.0876,31.1036,5900.0
2006-03-23 12:15:00,38.86,38.88,38.86,38.86,4200.0,31.0956,31.1116,31.0956,31.0956,4200.0
2006-03-23 12:20:00,38.86,38.89,38.86,38.89,4600.0,31.0956,31.1196,31.0956,31.1196,4600.0
2006-03-23 12:25:00,38.89,38.89,38.85,38.86,3200.0,31.1196,31.1196,31.0876,31.0956,3200.0
2006-03-23 12:30:00,38.87,38.9,38.86,38.9,2200.0,31.1036,31.1276,31.0956,31.1276,2200.0
2006-03-23 12:35:00,38.89,38.89,38.87,38.88,2100.0,31.1196,31.1196,31.1036,31.1116,2100.0
2006-03-23 12:40:00,38.89,38.93,38.88,38.91,6400.0,31.1196,31.1516,31.1116,31.1356,6400.0
2006-03-23 12:45:00,38.9,38.97,38.9,38.91,8200.0,31.1276,31.1836,31.1276,31.1356,8200.0
2006-03-23 12:50:00,38.91,38.95,38.9,38.95,4200.0,31.1356,31.1676,31.1276,31.1676,4200.0
2006-03-23 12:55:00,38.94,38.95,38.91,38.91,3100.0,31.1596,31.1676,31.1356,31.1356,3100.0
2006-03-23 13:00:00,38.92,38.92,38.9,38.9,3600.0,31.1436,31.1436,31.1276,31.1276,3600.0
2006-03-23 13:05:00,38.9,38.91,38.9,38.9,2100.0,31.1276,31.1356,31.1276,31.1276,2100.0
2006-03-23 13:10:00,38.9,38.91,38.9,38.9,3500.0,31.1276,31.1356,31.1276,31.1276,3500.0
2006-03-23 13:15:00,38.9,38.91,38.89,38.91,13100.0,31.1276,31.1356,31.1196,31.1356,13100.0
2006-03-23 13:20:00,38.91,38.92,38.9,38.91,3400.0,31.1356,31.1436,31.1276,31.1356,3400.0
2006-03-23 13:25:00,38.92,38.95,38.92,38.92,5500.0,31.1436,31.1676,31.1436,31.1436,5500.0
2006-03-23 13:30:00,38.92,38.93,38.91,38.92,4200.0,31.1436,31.1516,31.1356,31.1436,4200.0
2006-03-23 13:35:00,38.92,38.92,38.86,38.87,4900.0,31.1436,31.1436,31.0956,31.1036,4900.0
2006-03-23 13:40:00,38.87,38.9,38.87,38.89,5300.0,31.1036,31.1276,31.1036,31.1196,5300.0
2006-03-23 13:45:00,38.88,38.9,38.88,38.9,2600.0,31.1116,31.1276,31.1116,31.1276,2600.0
2006-03-23 13:50:00,38.9,38.92,38.9,38.92,3800.0,31.1276,31.1436,31.1276,31.1436,3800.0
2006-03-23 13:55:00,38.91,38.93,38.84,38.93,10500.0,31.1356,31.1516,31.0796,31.1516,10500.0
2006-03-23 14:00:00,38.91,38.93,38.88,38.91,6500.0,31.1356,31.1516,31.1116,31.1356,6500.0
2006-03-23 14:05:00,38.9,38.91,38.82,38.82,4400.0,31.1276,31.1356,31.0636,31.0636,4400.0
2006-03-23 14:10:00,38.82,38.83,38.76,38.76,5300.0,31.0636,31.0716,31.0156,31.0156,5300.0
2006-03-23 14:15:00,38.77,38.77,38.73,38.74,7800.0,31.0236,31.0236,30.9915,30.9995,7800.0
2006-03-23 14:20:00,38.74,38.81,38.71,38.8,5800.0,30.9995,31.0556,30.9755,31.0476,5800.0
2006-03-23 14:25:00,38.8,38.82,38.79,38.81,6300.0,31.0476,31.0636,31.0396,31.0556,6300.0
2006-03-23 14:30:00,38.81,38.81,38.78,38.79,6700.0,31.0556,31.0556,31.0316,31.0396,6700.0
2006-03-23 14:35:00,38.79,38.82,38.79,38.8,6800.0,31.0396,31.0636,31.0396,31.0476,6800.0
2006-03-23 14:40:00,38.8,38.83,38.8,38.81,7500.0,31.0476,31.0716,31.0476,31.0556,7500.0
2006-03-23 14:45:00,38.81,38.84,38.81,38.84,3400.0,31.0556,31.0796,31.0556,31.0796,3400.0
2006-03-23 14:50:00,38.84,38.84,38.8,38.82,6100.0,31.0796,31.0796,31.0476,31.0636,6100.0
2006-03-23 14:55:00,38.82,38.82,38.75,38.8,8300.0,31.0636,31.0636,31.0076,31.0476,8300.0
2006-03-23 15:00:00,38.8,38.85,38.78,38.85,15500.0,31.0476,31.0876,31.0316,31.0876,15500.0
2006-03-23 15:05:00,38.84,38.88,38.84,38.88,6300.0,31.0796,31.1116,31.0796,31.1116,6300.0
2006-03-23 15:10:00,38.88,38.9,38.86,38.9,7100.0,31.1116,31.1276,31.0956,31.1276,7100.0
2006-03-23 15:15:00,38.91,38.91,38.84,38.85,19400.0,31.1356,31.1356,31.0796,31.0876,19400.0
2006-03-23 15:20:00,38.84,38.89,38.82,38.89,12300.0,31.0796,31.1196,31.0636,31.1196,12300.0
2006-03-23 15:25:00,38.88,38.91,38.88,38.91,9300.0,31.1116,31.1356,31.1116,31.1356,9300.0
2006-03-23 15:30:00,38.9,38.95,38.9,38.95,14800.0,31.1276,31.1676,31.1276,31.1676,14800.0
2006-03-23 15:35:00,38.95,39.0,38.95,38.98,15900.0,31.1676,31.2076,31.1676,31.1916,15900.0
2006-03-23 15:40:00,38.99,39.0,38.97,39.0,15500.0,31.1996,31.2076,31.1836,31.2076,15500.0
2006-03-23 15:45:00,39.0,39.04,39.0,39.03,24800.0,31.2076,31.2396,31.2076,31.2316,24800.0
2006-03-23 15:50:00,39.04,39.07,39.02,39.06,26900.0,31.2396,31.2636,31.2236,31.2556,26900.0
2006-03-23 15:55:00,39.06,39.07,39.03,39.04,30200.0,31.2556,31.2636,31.2316,31.2396,30200.0
2006-03-24 09:30:00,39.3,39.3,39.1,39.15,42000.0,31.4477,31.4477,31.2876,31.3276,42000.0
2006-03-24 09:35:00,39.18,39.35,39.18,39.27,8100.0,31.3516,31.4877,31.3516,31.4237,8100.0
2006-03-24 09:40:00,39.27,39.27,39.05,39.1,6300.0,31.4237,31.4237,31.2476,31.2876,6300.0
2006-03-24 09:45:00,39.12,39.12,39.0,39.01,11400.0,31.3036,31.3036,31.2076,31.2156,11400.0
2006-03-24 09:50:00,39.0,39.04,38.95,38.98,4200.0,31.2076,31.2396,31.1676,31.1916,4200.0
2006-03-24 09:55:00,39.02,39.11,38.99,39.08,11900.0,31.2236,31.2956,31.1996,31.2716,11900.0
2006-03-24 10:00:00,39.1,39.19,39.1,39.19,4200.0,31.2876,31.3596,31.2876,31.3596,4200.0
2006-03-24 10:05:00,39.18,39.32,39.18,39.32,7100.0,31.3516,31.4637,31.3516,31.4637,7100.0
2006-03-24 10:10:00,39.31,39.35,39.25,39.28,10700.0,31.4557,31.4877,31.4076,31.4317,10700.0
2006-03-24 10:15:00,39.3,39.3,39.2,39.21,5000.0,31.4477,31.4477,31.3676,31.3756,5000.0
2006-03-24 10:20:00,39.19,39.19,39.16,39.18,3300.0,31.3596,31.3596,31.3356,31.3516,3300.0
2006-03-24 10:25:00,39.2,39.2,39.14,39.15,4300.0,31.3676,31.3676,31.3196,31.3276,4300.0
2006-03-24 10:30:00,39.19,39.27,39.18,39.27,8700.0,31.3596,31.4237,31.3516,31.4237,8700.0
2006-03-24 10:35:00,39.26,39.27,39.15,39.16,5800.0,31.4157,31.4237,31.3276,31.3356,5800.0
2006-03-24 10:40:00,39.17,39.23,39.17,39.23,4800.0,31.3436,31.3916,31.3436,31.3916,4800.0
2006-03-24 10:45:00,39.23,39.26,39.12,39.13,14000.0,31.3916,31.4157,31.3036,31.3116,14000.0
2006-03-24 10:50:00,39.13,39.24,39.13,39.22,5100.0,31.3116,31.3996,31.3116,31.3836,5100.0
2006-03-24 10:55:00,39.22,39.25,39.21,39.25,2400.0,31.3836,31.4076,31.3756,31.4076,2400.0
2006-03-24 11:00:00,39.26,39.29,39.25,39.29,4100.0,31.4157,31.4397,31.4076,31.4397,4100.0
2006-03-24 11:05:00,39.3,39.3,39.22,39.25,7300.0,31.4477,31.4477,31.3836,31.4076,7300.0
2006-03-24 11:10:00,39.25,39.25,39.13,39.14,7900.0,31.4076,31.4076,31.3116,31.3196,7900.0
2006-03-24 11:15:00,39.12,39.12,39.09,39.09,5700.0,31.3036,31.3036,31.2796,31.2796,5700.0
2006-03-24 11:20:00,39.11,39.13,39.11,39.11,3500.0,31.2956,31.3116,31.2956,31.2956,3500.0
2006-03-24 11:25:00,39.11,39.16,39.06,39.16,6200.0,31.2956,31.3356,31.2556,31.3356,6200.0
2006-03-24 11:30:00,39.15,39.17,39.12,39.15,4200.0,31.3276,31.3436,31.3036,31.3276,4200.0
2006-03-24 11:35:00,39.14,39.15,39.07,39.07,3500.0,31.3196,31.3276,31.2636,31.2636,3500.0
2006-03-24 11:40:00,39.07,39.08,39.03,39.04,4600.0,31.2636,31.2716,31.2316,31.2396,4600.0
2006-03-24 11:45:00,39.06,39.06,39.05,39.06,1900.0,31.2556,31.2556,31.2476,31.2556,1900.0
2006-03-24 11:50:00,39.06,39.07,39.04,39.04,3400.0,31.2556,31.2636,31.2396,31.2396,3400.0
2006-03-24 11:55:00,39.03,39.07,39.03,39.05,4500.0,31.2316,31.2636,31.2316,31.2476,4500.0
2006-03-24 12:00:00,39.05,39.08,39.05,39.08,2400.0,31.2476,31.2716,31.2476,31.2716,2400.0
2006-03-24 12:05:00,39.08,39.08,38.99,39.01,4500.0,31.2716,31.2716,31.1996,31.2156,4500.0
2006-03-24 12:10:00,39.02,39.05,39.01,39.03,4400.0,31.2236,31.2476,31.2156,31.2316,4400.0
2006-03-24 12:15:00,39.04,39.04,39.0,39.0,1600.0,31.2396,31.2396,31.2076,31.2076,1600.0
2006-03-24 12:20:00,38.99,38.99,38.97,38.98,1900.0,31.1996,31.1996,31.1836,31.1916,1900.0
2006-03-24 12:25:00,38.99,39.0,38.97,39.0,5800.0,31.1996,31.2076,31.1836,31.2076,5800.0
2006-03-24 12:30:00,39.0,39.05,39.0,39.04,3900.0,31.2076,31.2476,31.2076,31.2396,3900.0
2006-03-24 12:35:00,39.03,39.04,39.01,39.01,29100.0,31.2316,31.2396,31.2156,31.2156,29100.0
2006-03-24 12:40:00,39.01,39.06,39.01,39.01,7100.0,31.2156,31.2556,31.2156,31.2156,7100.0
2006-03-24 12:45:00,39.01,39.07,39.0,39.04,6100.0,31.2156,31.2636,31.2076,31.2396,6100.0
2006-03-24 12:50:00,39.04,39.04,38.97,38.97,29900.0,31.2396,31.2396,31.1836,31.1836,29900.0
2006-03-24 12:55:00,38.99,39.0,38.98,38.99,3000.0,31.1996,31.2076,31.1916,31.1996,3000.0
2006-03-24 13:00:00,38.95,38.97,38.92,38.93,4500.0,31.1676,31.1836,31.1436,31.1516,4500.0
2006-03-24 13:05:00,38.95,38.97,38.95,38.96,1100.0,31.1676,31.1836,31.1676,31.1756,1100.0
2006-03-24 13:10:00,38.97,38.97,38.9,38.9,3400.0,31.1836,31.1836,31.1276,31.1276,3400.0
2006-03-24 13:15:00,38.9,38.9,38.85,38.85,4500.0,31.1276,31.1276,31.0876,31.0876,4500.0
2006-03-24 13:20:00,38.87,38.9,38.84,38.88,4200.0,31.1036,31.1276,31.0796,31.1116,4200.0
2006-03-24 13:25:00,38.9,38.91,38.89,38.9,5300.0,31.1276,31.1356,31.1196,31.1276,5300.0
2006-03-24 13:30:00,38.9,38.93,38.87,38.93,3400.0,31.1276,31.1516,31.1036,31.1516,3400.0
2006-03-24 13:35:00,38.93,38.98,38.93,38.98,5600.0,31.1516,31.1916,31.1516,31.1916,5600.0
2006-03-24 13:40:00,38.98,39.0,38.96,39.0,4100.0,31.1916,31.2076,31.1756,31.2076,4100.0
2006-03-24 13:45:00,38.98,39.0,38.98,38.99,3600.0,31.1916,31.2076,31.1916,31.1996,3600.0
2006-03-24 13:50:00,38.99,39.0,38.97,39.0,6300.0,31.1996,31.2076,31.1836,31.2076,6300.0
2006-03-24 13:55:00,38.99,39.0,38.98,38.99,3500.0,31.1996,31.2076,31.1916,31.1996,3500.0
2006-03-24 14:00:00,38.99,38.99,38.94,38.96,2700.0,31.1996,31.1996,31.1596,31.1756,2700.0
2006-03-24 14:05:00,38.97,38.98,38.96,38.98,2800.0,31.1836,31.1916,31.1756,31.1916,2800.0
2006-03-24 14:10:00,38.98,38.99,38.97,38.99,3400.0,31.1916,31.1996,31.1836,31.1996,3400.0
2006-03-24 14:15:00,38.99,39.0,38.96,38.96,13400.0,31.1996,31.2076,31.1756,31.1756,13400.0
2006-03-24 14:20:00,38.96,38.97,38.94,38.97,2400.0,31.1756,31.1836,31.1596,31.1836,2400.0
2006-03-24 14:25:00,38.96,38.97,38.93,38.93,3600.0,31.1756,31.1836,31.1516,31.1516,3600.0
2006-03-24 14:30:00,38.94,38.95,38.87,38.9,4300.0,31.1596,31.1676,31.1036,31.1276,4300.0
2006-03-24 14:35:00,38.9,38.91,38.89,38.89,1600.0,31.1276,31.1356,31.1196,31.1196,1600.0
2006-03-24 14:40:00,38.9,38.96,38.89,38.96,4200.0,31.1276,31.1756,31.1196,31.1756,4200.0
2006-03-24 14:45:00,38.97,38.97,38.94,38.95,3700.0,31.1836,31.1836,31.1596,31.1676,3700.0
2006-03-24 14:50:00,38.96,38.99,38.96,38.99,1800.0,31.1756,31.1996,31.1756,31.1996,1800.0
2006-03-24 14:55:00,38.99,38.99,38.93,38.94,3300.0,31.1996,31.1996,31.1516,31.1596,3300.0
2006-03-24 15:00:00,38.94,38.98,38.94,38.97,4500.0,31.1596,31.1916,31.1596,31.1836,4500.0
2006-03-24 15:05:00,38.98,38.99,38.98,38.99,2300.0,31.1916,31.1996,31.1916,31.1996,2300.0
2006-03-24 15:10:00,38.99,39.0,38.98,38.98,4400.0,31.1996,31.2076,31.1916,31.1916,4400.0
2006-03-24 15:15:00,38.98,38.99,38.97,38.98,1900.0,31.1916,31.1996,31.1836,31.1916,1900.0
2006-03-24 15:20:00,38.97,38.99,38.97,38.99,3300.0,31.1836,31.1996,31.1836,31.1996,3300.0
2006-03-24 15:25:00,38.99,39.01,38.97,39.01,43900.0,31.1996,31.2156,31.1836,31.2156,43900.0
2006-03-24 15:30:00,39.01,39.02,38.94,38.94,10600.0,31.2156,31.2236,31.1596,31.1596,10600.0
2006-03-24 15:35:00,38.94,38.94,38.92,38.92,6900.0,31.1596,31.1596,31.1436,31.1436,6900.0
2006-03-24 15:40:00,38.91,38.92,38.84,38.84,10000.0,31.1356,31.1436,31.0796,31.0796,10000.0
2006-03-24 15:45:00,38.85,38.89,38.85,38.89,8400.0,31.0876,31.1196,31.0876,31.1196,8400.0
2006-03-24 15:50:00,38.9,38.95,38.89,38.94,9300.0,31.1276,31.1676,31.1196,31.1596,9300.0
2006-03-24 15:55:00,38.93,38.95,38.91,38.93,13000.0,31.1516,31.1676,31.1356,31.1516,13000.0
2006-03-27 09:30:00,39.0,39.05,38.9,38.9,5700.0,31.2076,31.2476,31.1276,31.1276,5700.0
2006-03-27 09:35:00,38.84,39.05,38.84,39.05,5100.0,31.0796,31.2476,31.0796,31.2476,5100.0
2006-03-27 09:40:00,38.97,39.02,38.96,38.96,10800.0,31.1836,31.2236,31.1756,31.1756,10800.0
2006-03-27 09:45:00,38.96,39.01,38.92,38.93,62600.0,31.1756,31.2156,31.1436,31.1516,62600.0
2006-03-27 09:50:00,38.93,38.93,38.86,38.87,4500.0,31.1516,31.1516,31.0956,31.1036,4500.0
2006-03-27 09:55:00,38.87,38.88,38.86,38.86,2100.0,31.1036,31.1116,31.0956,31.0956,2100.0
2006-03-27 10:00:00,38.86,38.87,38.74,38.78,6800.0,31.0956,31.1036,30.9995,31.0316,6800.0
2006-03-27 10:05:00,38.79,38.8,38.65,38.68,6000.0,31.0396,31.0476,30.9275,30.9515,6000.0
2006-03-27 10:10:00,38.62,38.65,38.58,38.65,6100.0,30.9035,30.9275,30.8715,30.9275,6100.0
2006-03-27 10:15:00,38.63,38.78,38.63,38.77,3800.0,30.9115,31.0316,30.9115,31.0236,3800.0
2006-03-27 10:20:00,38.8,38.81,38.72,38.75,6300.0,31.0476,31.0556,30.9835,31.0076,6300.0
2006-03-27 10:25:00,38.76,38.82,38.76,38.76,4200.0,31.0156,31.0636,31.0156,31.0156,4200.0
2006-03-27 10:30:00,38.76,38.76,38.72,38.74,2900.0,31.0156,31.0156,30.9835,30.9995,2900.0
2006-03-27 10:35:00,38.73,38.77,38.67,38.67,15500.0,30.9915,31.0236,30.9435,30.9435,15500.0
2006-03-27 10:40:00,38.65,38.68,38.56,38.61,7000.0,30.9275,30.9515,30.8555,30.8955,7000.0
2006-03-27 10:45:00,38.61,38.65,38.61,38.65,3500.0,30.8955,30.9275,30.8955,30.9275,3500.0
2006-03-27 10:50:00,38.62,38.68,38.6,38.68,3500.0,30.9035,30.9515,30.8875,30.9515,3500.0
2006-03-27 10:55:00,38.68,38.75,38.68,38.69,3500.0,30.9515,31.0076,30.9515,30.9595,3500.0
2006-03-27 11:00:00,38.68,38.7,38.6,38.63,6700.0,30.9515,30.9675,30.8875,30.9115,6700.0
2006-03-27 11:05:00,38.63,38.67,38.6,38.65,5800.0,30.9115,30.9435,30.8875,30.9275,5800.0
2006-03-27 11:10:00,38.65,38.71,38.65,38.7,5300.0,30.9275,30.9755,30.9275,30.9675,5300.0
2006-03-27 11:15:00,38.7,38.77,38.7,38.76,3200.0,30.9675,31.0236,30.9675,31.0156,3200.0
2006-03-27 11:20:00,38.77,38.79,38.76,38.77,2600.0,31.0236,31.0396,31.0156,31.0236,2600.0
2006-03-27 11:25:00,38.77,38.79,38.71,38.71,5300.0,31.0236,31.0396,30.9755,30.9755,5300.0
2006-03-27 11:30:00,38.7,38.78,38.66,38.78,5700.0,30.9675,31.0316,30.9355,31.0316,5700.0
2006-03-27 11:35:00,38.78,38.81,38.77,38.81,4500.0,31.0316,31.0556,31.0236,31.0556,4500.0
2006-03-27 11:40:00,38.8,38.84,38.8,38.81,4200.0,31.0476,31.0796,31.0476,31.0556,4200.0
2006-03-27 11:45:00,38.83,38.83,38.78,38.78,4800.0,31.0716,31.0716,31.0316,31.0316,4800.0
2006-03-27 11:50:00,38.79,38.79,38.75,38.75,1200.0,31.0396,31.0396,31.0076,31.0076,1200.0
2006-03-27 11:55:00,38.76,38.79,38.75,38.75,3800.0,31.0156,31.0396,31.0076,31.0076,3800.0
2006-03-27 12:00:00,38.75,38.78,38.75,38.76,2500.0,31.0076,31.0316,31.0076,31.0156,2500.0
2006-03-27 12:05:00,38.75,38.77,38.74,38.75,2900.0,31.0076,31.0236,30.9995,31.0076,2900.0
2006-03-27 12:10:00,38.75,38.75,38.7,38.7,2200.0,31.0076,31.0076,30.9675,30.9675,2200.0
2006-03-27 12:15:00,38.71,38.72,38.7,38.71,2600.0,30.9755,30.9835,30.9675,30.9755,2600.0
2006-03-27 12:20:00,38.71,38.71,38.69,38.69,2700.0,30.9755,30.9755,30.9595,30.9595,2700.0
2006-03-27 12:25:00,38.7,38.7,38.66,38.67,3600.0,30.9675,30.9675,30.9355,30.9435,3600.0
2006-03-27 12:30:00,38.68,38.72,38.67,38.72,4400.0,30.9515,30.9835,30.9435,30.9835,4400.0
2006-03-27 12:35:00,38.73,38.79,38.73,38.79,1700.0,30.9915,31.0396,30.9915,31.0396,1700.0
2006-03-27 12:40:00,38.79,38.82,38.78,38.82,3100.0,31.0396,31.0636,31.0316,31.0636,3100.0
2006-03-27 12:45:00,38.83,38.89,38.82,38.89,2100.0,31.0716,31.1196,31.0636,31.1196,2100.0
2006-03-27 12:50:00,38.86,38.89,38.86,38.88,1600.0,31.0956,31.1196,31.0956,31.1116,1600.0
2006-03-27 12:55:00,38.88,38.88,38.84,38.87,2500.0,31.1116,31.1116,31.0796,31.1036,2500.0
2006-03-27 13:00:00,38.87,38.89,38.87,38.89,1800.0,31.1036,31.1196,31.1036,31.1196,1800.0
2006-03-27 13:05:00,38.89,38.89,38.88,38.88,3900.0,31.1196,31.1196,31.1116,31.1116,3900.0
2006-03-27 13:10:00,38.86,38.87,38.84,38.85,4000.0,31.0956,31.1036,31.0796,31.0876,4000.0
2006-03-27 13:15:00,38.85,38.87,38.85,38.87,3000.0,31.0876,31.1036,31.0876,31.1036,3000.0
2006-03-27 13:20:00,38.87,38.88,38.85,38.85,2800.0,31.1036,31.1116,31.0876,31.0876,2800.0
2006-03-27 13:25:00,38.85,38.85,38.8,38.82,2500.0,31.0876,31.0876,31.0476,31.0636,2500.0
2006-03-27 13:30:00,38.82,38.83,38.75,38.76,3100.0,31.0636,31.0716,31.0076,31.0156,3100.0
2006-03-27 13:35:00,38.77,38.77,38.72,38.73,3500.0,31.0236,31.0236,30.9835,30.9915,3500.0
2006-03-27 13:40:00,38.73,38.74,38.72,38.73,2400.0,30.9915,30.9995,30.9835,30.9915,2400.0
2006-03-27 13:45:00,38.74,38.74,38.71,38.72,2800.0,30.9995,30.9995,30.9755,30.9835,2800.0
2006-03-27 13:50:00,38.7,38.7,38.68,38.69,2600.0,30.9675,30.9675,30.9515,30.9595,2600.0
2006-03-27 13:55:00,38.69,38.73,38.69,38.73,1400.0,30.9595,30.9915,30.9595,30.9915,1400.0
2006-03-27 14:00:00,38.73,38.74,38.69,38.69,4100.0,30.9915,30.9995,30.9595,30.9595,4100.0
2006-03-27 14:05:00,38.69,38.73,38.69,38.73,1900.0,30.9595,30.9915,30.9595,30.9915,1900.0
2006-03-27 14:10:00,38.72,38.73,38.65,38.66,10300.0,30.9835,30.9915,30.9275,30.9355,10300.0
2006-03-27 14:15:00,38.66,38.66,38.62,38.63,5000.0,30.9355,30.9355,30.9035,30.9115,5000.0
2006-03-27 14:20:00,38.63,38.66,38.62,38.66,3900.0,30.9115,30.9355,30.9035,30.9355,3900.0
2006-03-27 14:25:00,38.67,38.67,38.64,38.66,6900.0,30.9435,30.9435,30.9195,30.9355,6900.0
2006-03-27 14:30:00,38.66,38.7,38.66,38.7,3200.0,30.9355,30.9675,30.9355,30.9675,3200.0
2006-03-27 14:35:00,38.71,38.74,38.71,38.72,3200.0,30.9755,30.9995,30.9755,30.9835,3200.0
2006-03-27 14:40:00,38.73,38.78,38.73,38.77,4700.0,30.9915,31.0316,30.9915,31.0236,4700.0
2006-03-27 14:45:00,38.76,38.77,38.76,38.77,2700.0,31.0156,31.0236,31.0156,31.0236,2700.0
2006-03-27 14:50:00,38.76,38.79,38.76,38.79,4200.0,31.0156,31.0396,31.0156,31.0396,4200.0
2006-03-27 14:55:00,38.79,38.83,38.79,38.82,6100.0,31.0396,31.0716,31.0396,31.0636,6100.0
2006-03-27 15:00:00,38.82,38.82,38.78,38.79,7700.0,31.0636,31.0636,31.0316,31.0396,7700.0
2006-03-27 15:05:00,38.79,38.83,38.79,38.83,6000.0,31.0396,31.0716,31.0396,31.0716,6000.0
2006-03-27 15:10:00,38.83,38.85,38.83,38.83,7800.0,31.0716,31.0876,31.0716,31.0716,7800.0
2006-03-27 15:15:00,38.84,38.86,38.84,38.86,6500.0,31.0796,31.0956,31.0796,31.0956,6500.0
2006-03-27 15:20:00,38.87,38.88,38.87,38.88,8300.0,31.1036,31.1116,31.1036,31.1116,8300.0
2006-03-27 15:25:00,38.87,38.88,38.86,38.86,5300.0,31.1036,31.1116,31.0956,31.0956,5300.0
2006-03-27 15:30:00,38.86,38.93,38.86,38.89,19600.0,31.0956,31.1516,31.0956,31.1196,19600.0
2006-03-27 15:35:00,38.89,38.89,38.84,38.85,5100.0,31.1196,31.1196,31.0796,31.0876,5100.0
2006-03-27 15:40:00,38.87,38.88,38.85,38.86,14700.0,31.1036,31.1116,31.0876,31.0956,14700.0
2006-03-27 15:45:00,38.86,38.89,38.86,38.89,9900.0,31.0956,31.1196,31.0956,31.1196,9900.0
2006-03-27 15:50:00,38.89,38.9,38.87,38.87,68500.0,31.1196,31.1276,31.1036,31.1036,68500.0
2006-03-27 15:55:00,38.87,38.89,38.86,38.88,12500.0,31.1036,31.1196,31.0956,31.1116,12500.0
2006-03-28 09:30:00,38.8,38.9,38.7,38.9,12400.0,31.0476,31.1276,30.9675,31.1276,12400.0
2006-03-28 09:35:00,38.9,38.95,38.72,38.72,2800.0,31.1276,31.1676,30.9835,30.9835,2800.0
2006-03-28 09:40:00,38.72,38.78,38.58,38.78,6900.0,30.9835,31.0316,30.8715,31.0316,6900.0
2006-03-28 09:45:00,38.74,38.86,38.74,38.82,2000.0,30.9995,31.0956,30.9995,31.0636,2000.0
2006-03-28 09:50:00,38.84,38.85,38.76,38.77,5500.0,31.0796,31.0876,31.0156,31.0236,5500.0
2006-03-28 09:55:00,38.8,38.81,38.72,38.75,8200.0,31.0476,31.0556,30.9835,31.0076,8200.0
2006-03-28 10:00:00,38.76,38.77,38.72,38.72,4700.0,31.0156,31.0236,30.9835,30.9835,4700.0
2006-03-28 10:05:00,38.72,38.75,38.67,38.67,2400.0,30.9835,31.0076,30.9435,30.9435,2400.0
2006-03-28 10:10:00,38.69,38.77,38.68,38.77,5000.0,30.9595,31.0236,30.9515,31.0236,5000.0
2006-03-28 10:15:00,38.75,38.83,38.74,38.82,7400.0,31.0076,31.0716,30.9995,31.0636,7400.0
2006-03-28 10:20:00,38.82,38.87,38.8,38.8,6000.0,31.0636,31.1036,31.0476,31.0476,6000.0
2006-03-28 10:25:00,38.8,38.82,38.8,38.82,2400.0,31.0476,31.0636,31.0476,31.0636,2400.0
2006-03-28 10:30:00,38.81,38.81,38.8,38.81,3000.0,31.0556,31.0556,31.0476,31.0556,3000.0
2006-03-28 10:35:00,38.82,38.85,38.77,38.77,5800.0,31.0636,31.0876,31.0236,31.0236,5800.0
2006-03-28 10:40:00,38.74,38.77,38.71,38.71,4600.0,30.9995,31.0236,30.9755,30.9755,4600.0
2006-03-28 10:45:00,38.71,38.71,38.67,38.7,6800.0,30.9755,30.9755,30.9435,30.9675,6800.0
2006-03-28 10:50:00,38.7,38.73,38.7,38.73,3200.0,30.9675,30.9915,30.9675,30.9915,3200.0
2006-03-28 10:55:00,38.74,38.77,38.73,38.73,3100.0,30.9995,31.0236,30.9915,30.9915,3100.0
2006-03-28 11:00:00,38.73,38.77,38.73,38.73,5200.0,30.9915,31.0236,30.9915,30.9915,5200.0
2006-03-28 11:05:00,38.73,38.73,38.62,38.62,11000.0,30.9915,30.9915,30.9035,30.9035,11000.0
2006-03-28 11:10:00,38.64,38.64,38.59,38.59,7100.0,30.9195,30.9195,30.8795,30.8795,7100.0
2006-03-28 11:15:00,38.61,38.61,38.6,38.61,1800.0,30.8955,30.8955,30.8875,30.8955,1800.0
2006-03-28 11:20:00,38.62,38.68,38.61,38.68,4400.0,30.9035,30.9515,30.8955,30.9515,4400.0
2006-03-28 11:25:00,38.68,38.7,38.64,38.64,4300.0,30.9515,30.9675,30.9195,30.9195,4300.0
2006-03-28 11:30:00,38.67,38.71,38.67,38.7,4400.0,30.9435,30.9755,30.9435,30.9675,4400.0
2006-03-28 11:35:00,38.7,38.71,38.69,38.7,2200.0,30.9675,30.9755,30.9595,30.9675,2200.0
2006-03-28 11:40:00,38.7,38.71,38.68,38.69,4500.0,30.9675,30.9755,30.9515,30.9595,4500.0
2006-03-28 11:45:00,38.69,38.71,38.68,38.7,6800.0,30.9595,30.9755,30.9515,30.9675,6800.0
2006-03-28 11:50:00,38.71,38.74,38.71,38.73,6500.0,30.9755,30.9995,30.9755,30.9915,6500.0
2006-03-28 11:55:00,38.74,38.77,38.73,38.76,6200.0,30.9995,31.0236,30.9915,31.0156,6200.0
2006-03-28 12:00:00,38.76,38.79,38.75,38.79,2800.0,31.0156,31.0396,31.0076,31.0396,2800.0
2006-03-28 12:05:00,38.79,38.79,38.78,38.79,1900.0,31.0396,31.0396,31.0316,31.0396,1900.0
2006-03-28 12:10:00,38.79,38.84,38.79,38.81,4300.0,31.0396,31.0796,31.0396,31.0556,4300.0
2006-03-28 12:15:00,38.81,38.88,38.81,38.83,6700.0,31.0556,31.1116,31.0556,31.0716,6700.0
2006-03-28 12:20:00,38.83,38.89,38.82,38.83,9000.0,31.0716,31.1196,31.0636,31.0716,9000.0
2006-03-28 12:25:00,38.84,38.88,38.84,38.87,3900.0,31.0796,31.1116,31.0796,31.1036,3900.0
2006-03-28 12:30:00,38.89,38.94,38.89,38.9,4400.0,31.1196,31.1596,31.1196,31.1276,4400.0
2006-03-28 12:35:00,38.9,38.9,38.84,38.86,6200.0,31.1276,31.1276,31.0796,31.0956,6200.0
2006-03-28 12:40:00,38.86,38.9,38.86,38.9,2500.0,31.0956,31.1276,31.0956,31.1276,2500.0
2006-03-28 12:45:00,38.89,38.91,38.88,38.89,3100.0,31.1196,31.1356,31.1116,31.1196,3100.0
2006-03-28 12:50:00,38.87,38.9,38.85,38.9,5000.0,31.1036,31.1276,31.0876,31.1276,5000.0
2006-03-28 12:55:00,38.89,38.94,38.89,38.94,2800.0,31.1196,31.1596,31.1196,31.1596,2800.0
2006-03-28 13:00:00,38.94,38.97,38.93,38.93,3300.0,31.1596,31.1836,31.1516,31.1516,3300.0
2006-03-28 13:05:00,38.93,38.94,38.91,38.94,2600.0,31.1516,31.1596,31.1356,31.1596,2600.0
2006-03-28 13:10:00,38.93,38.94,38.92,38.93,4800.0,31.1516,31.1596,31.1436,31.1516,4800.0
2006-03-28 13:15:00,38.93,38.93,38.84,38.86,4100.0,31.1516,31.1516,31.0796,31.0956,4100.0
2006-03-28 13:20:00,38.85,38.87,38.85,38.86,3100.0,31.0876,31.1036,31.0876,31.0956,3100.0
2006-03-28 13:25:00,38.86,38.89,38.85,38.89,3900.0,31.0956,31.1196,31.0876,31.1196,3900.0
2006-03-28 13:30:00,38.89,38.93,38.89,38.93,2400.0,31.1196,31.1516,31.1196,31.1516,2400.0
2006-03-28 13:35:00,38.93,38.93,38.92,38.93,3600.0,31.1516,31.1516,31.1436,31.1516,3600.0
2006-03-28 13:40:00,38.93,38.93,38.87,38.87,3700.0,31.1516,31.1516,31.1036,31.1036,3700.0
2006-03-28 13:45:00,38.88,38.93,38.88,38.92,3900.0,31.1116,31.1516,31.1116,31.1436,3900.0
2006-03-28 13:50:00,38.92,38.92,38.9,38.9,2800.0,31.1436,31.1436,31.1276,31.1276,2800.0
2006-03-28 13:55:00,38.91,38.97,38.91,38.96,7000.0,31.1356,31.1836,31.1356,31.1756,7000.0
2006-03-28 14:00:00,38.96,38.98,38.96,38.96,4200.0,31.1756,31.1916,31.1756,31.1756,4200.0
2006-03-28 14:05:00,38.97,38.98,38.92,38.92,5100.0,31.1836,31.1916,31.1436,31.1436,5100.0
2006-03-28 14:10:00,38.92,38.92,38.89,38.92,4100.0,31.1436,31.1436,31.1196,31.1436,4100.0
2006-03-28 14:15:00,38.91,38.93,38.63,38.67,13000.0,31.1356,31.1516,30.9115,30.9435,13000.0
2006-03-28 14:20:00,38.51,38.7,38.49,38.49,16300.0,30.8155,30.9675,30.7995,30.7995,16300.0
2006-03-28 14:25:00,38.5,38.66,38.47,38.65,11700.0,30.8075,30.9355,30.7835,30.9275,11700.0
2006-03-28 14:30:00,38.65,38.65,38.5,38.53,16500.0,30.9275,30.9275,30.8075,30.8315,16500.0
2006-03-28 14:35:00,38.53,38.68,38.53,38.63,11900.0,30.8315,30.9515,30.8315,30.9115,11900.0
2006-03-28 14:40:00,38.63,38.8,38.63,38.77,14500.0,30.9115,31.0476,30.9115,31.0236,14500.0
2006-03-28 14:45:00,38.77,38.77,38.65,38.68,15400.0,31.0236,31.0236,30.9275,30.9515,15400.0
2006-03-28 14:50:00,38.69,38.77,38.68,38.77,6800.0,30.9595,31.0236,30.9515,31.0236,6800.0
2006-03-28 14:55:00,38.77,38.78,38.73,38.77,7900.0,31.0236,31.0316,30.9915,31.0236,7900.0
2006-03-28 15:00:00,38.77,38.8,38.73,38.77,22500.0,31.0236,31.0476,30.9915,31.0236,22500.0
2006-03-28 15:05:00,38.77,38.77,38.7,38.7,12400.0,31.0236,31.0236,30.9675,30.9675,12400.0
2006-03-28 15:10:00,38.7,38.71,38.66,38.69,7200.0,30.9675,30.9755,30.9355,30.9595,7200.0
2006-03-28 15:15:00,38.68,38.68,38.51,38.54,16000.0,30.9515,30.9515,30.8155,30.8395,16000.0
2006-03-28 15:20:00,38.54,38.69,38.54,38.65,13100.0,30.8395,30.9595,30.8395,30.9275,13100.0
2006-03-28 15:25:00,38.65,38.66,38.61,38.61,6700.0,30.9275,30.9355,30.8955,30.8955,6700.0
2006-03-28 15:30:00,38.61,38.69,38.61,38.66,8100.0,30.8955,30.9595,30.8955,30.9355,8100.0
2006-03-28 15:35:00,38.66,38.69,38.65,38.69,5200.0,30.9355,30.9595,30.9275,30.9595,5200.0
2006-03-28 15:40:00,38.68,38.68,38.65,38.66,12900.0,30.9515,30.9515,30.9275,30.9355,12900.0
2006-03-28 15:45:00,38.66,38.74,38.66,38.73,14700.0,30.9355,30.9995,30.9355,30.9915,14700.0
2006-03-28 15:50:00,38.73,38.73,38.69,38.69,36800.0,30.9915,30.9915,30.9595,30.9595,36800.0
2006-03-28 15:55:00,38.7,38.73,38.69,38.72,12600.0,30.9675,30.9915,30.9595,30.9835,12600.0
2006-03-29 09:30:00,38.59,38.76,38.59,38.7,27200.0,30.8795,31.0156,30.8795,30.9675,27200.0
2006-03-29 09:35:00,38.7,38.72,38.61,38.61,5800.0,30.9675,30.9835,30.8955,30.8955,5800.0
2006-03-29 09:40:00,38.62,38.63,38.51,38.51,5000.0,30.9035,30.9115,30.8155,30.8155,5000.0
2006-03-29 09:45:00,38.51,38.51,38.37,38.37,4100.0,30.8155,30.8155,30.7035,30.7035,4100.0
2006-03-29 09:50:00,38.37,38.5,38.37,38.5,4500.0,30.7035,30.8075,30.7035,30.8075,4500.0
2006-03-29 09:55:00,38.45,38.52,38.41,38.52,7200.0,30.7675,30.8235,30.7355,30.8235,7200.0
2006-03-29 10:00:00,38.54,38.55,38.46,38.46,4200.0,30.8395,30.8475,30.7755,30.7755,4200.0
2006-03-29 10:05:00,38.47,38.54,38.47,38.54,8200.0,30.7835,30.8395,30.7835,30.8395,8200.0
2006-03-29 10:10:00,38.54,38.54,38.42,38.43,7300.0,30.8395,30.8395,30.7435,30.7515,7300.0
2006-03-29 10:15:00,38.44,38.52,38.44,38.5,7500.0,30.7595,30.8235,30.7595,30.8075,7500.0
2006-03-29 10:20:00,38.5,38.51,38.46,38.47,5800.0,30.8075,30.8155,30.7755,30.7835,5800.0
2006-03-29 10:25:00,38.46,38.46,38.39,38.4,9600.0,30.7755,30.7755,30.7195,30.7275,9600.0
2006-03-29 10:30:00,38.4,38.44,38.38,38.44,11500.0,30.7275,30.7595,30.7115,30.7595,11500.0
2006-03-29 10:35:00,38.42,38.42,38.28,38.31,11700.0,30.7435,30.7435,30.6315,30.6555,11700.0
2006-03-29 10:40:00,38.32,38.34,38.26,38.31,9600.0,30.6635,30.6795,30.6155,30.6555,9600.0
2006-03-29 10:45:00,38.32,38.32,38.29,38.32,1900.0,30.6635,30.6635,30.6395,30.6635,1900.0
2006-03-29 10:50:00,38.33,38.36,38.33,38.36,2300.0,30.6715,30.6955,30.6715,30.6955,2300.0
2006-03-29 10:55:00,38.36,38.37,38.34,38.34,4100.0,30.6955,30.7035,30.6795,30.6795,4100.0
2006-03-29 11:00:00,38.34,38.36,38.34,38.36,1800.0,30.6795,30.6955,30.6795,30.6955,1800.0
2006-03-29 11:05:00,38.36,38.45,38.35,38.45,3600.0,30.6955,30.7675,30.6875,30.7675,3600.0
2006-03-29 11:10:00,38.46,38.51,38.46,38.51,1900.0,30.7755,30.8155,30.7755,30.8155,1900.0
2006-03-29 11:15:00,38.51,38.57,38.51,38.57,2600.0,30.8155,30.8635,30.8155,30.8635,2600.0
2006-03-29 11:20:00,38.56,38.57,38.53,38.56,6000.0,30.8555,30.8635,30.8315,30.8555,6000.0
2006-03-29 11:25:00,38.56,38.59,38.45,38.5,18500.0,30.8555,30.8795,30.7675,30.8075,18500.0
2006-03-29 11:30:00,38.5,38.61,38.5,38.58,7700.0,30.8075,30.8955,30.8075,30.8715,7700.0
2006-03-29 11:35:00,38.6,38.6,38.47,38.47,9500.0,30.8875,30.8875,30.7835,30.7835,9500.0
2006-03-29 11:40:00,38.48,38.59,38.46,38.58,6600.0,30.7915,30.8795,30.7755,30.8715,6600.0
2006-03-29 11:45:00,38.59,38.62,38.59,38.6,3200.0,30.8795,30.9035,30.8795,30.8875,3200.0
2006-03-29 11:50:00,38.6,38.63,38.6,38.62,2200.0,30.8875,30.9115,30.8875,30.9035,2200.0
2006-03-29 11:55:00,38.61,38.61,38.57,38.58,1800.0,30.8955,30.8955,30.8635,30.8715,1800.0
2006-03-29 12:00:00,38.59,38.63,38.59,38.63,3600.0,30.8795,30.9115,30.8795,30.9115,3600.0
2006-03-29 12:05:00,38.62,38.64,38.62,38.64,3500.0,30.9035,30.9195,30.9035,30.9195,3500.0
2006-03-29 12:10:00,38.65,38.66,38.64,38.65,2500.0,30.9275,30.9355,30.9195,30.9275,2500.0
2006-03-29 12:15:00,38.66,38.7,38.66,38.69,3500.0,30.9355,30.9675,30.9355,30.9595,3500.0
2006-03-29 12:20:00,38.68,38.68,38.67,38.67,7700.0,30.9515,30.9515,30.9435,30.9435,7700.0
2006-03-29 12:25:00,38.66,38.66,38.65,38.66,5900.0,30.9355,30.9355,30.9275,30.9355,5900.0
2006-03-29 12:30:00,38.66,38.67,38.65,38.66,2800.0,30.9355,30.9435,30.9275,30.9355,2800.0
2006-03-29 12:35:00,38.66,38.68,38.66,38.68,3500.0,30.9355,30.9515,30.9355,30.9515,3500.0
2006-03-29 12:40:00,38.68,38.69,38.68,38.68,2600.0,30.9515,30.9595,30.9515,30.9515,2600.0
2006-03-29 12:45:00,38.69,38.69,38.68,38.68,3900.0,30.9595,30.9595,30.9515,30.9515,3900.0
2006-03-29 12:50:00,38.68,38.68,38.63,38.63,8800.0,30.9515,30.9515,30.9115,30.9115,8800.0
2006-03-29 12:55:00,38.62,38.62,38.56,38.56,6500.0,30.9035,30.9035,30.8555,30.8555,6500.0
2006-03-29 13:00:00,38.56,38.57,38.55,38.55,2400.0,30.8555,30.8635,30.8475,30.8475,2400.0
2006-03-29 13:05:00,38.55,38.56,38.54,38.54,1700.0,30.8475,30.8555,30.8395,30.8395,1700.0
2006-03-29 13:10:00,38.55,38.55,38.52,38.54,7300.0,30.8475,30.8475,30.8235,30.8395,7300.0
2006-03-29 13:15:00,38.53,38.6,38.5,38.6,8600.0,30.8315,30.8875,30.8075,30.8875,8600.0
2006-03-29 13:20:00,38.61,38.66,38.61,38.64,5000.0,30.8955,30.9355,30.8955,30.9195,5000.0
2006-03-29 13:25:00,38.65,38.65,38.63,38.64,2600.0,30.9275,30.9275,30.9115,30.9195,2600.0
2006-03-29 13:30:00,38.65,38.66,38.63,38.63,2600.0,30.9275,30.9355,30.9115,30.9115,2600.0
2006-03-29 13:35:00,38.63,38.64,38.62,38.62,1600.0,30.9115,30.9195,30.9035,30.9035,1600.0
2006-03-29 13:40:00,38.64,38.64,38.62,38.64,2900.0,30.9195,30.9195,30.9035,30.9195,2900.0
2006-03-29 13:45:00,38.64,38.64,38.61,38.62,3300.0,30.9195,30.9195,30.8955,30.9035,3300.0
2006-03-29 13:50:00,38.62,38.64,38.61,38.64,3000.0,30.9035,30.9195,30.8955,30.9195,3000.0
2006-03-29 13:55:00,38.64,38.68,38.63,38.66,6800.0,30.9195,30.9515,30.9115,30.9355,6800.0
2006-03-29 14:00:00,38.66,38.68,38.65,38.68,4400.0,30.9355,30.9515,30.9275,30.9515,4400.0
2006-03-29 14:05:00,38.69,38.7,38.68,38.7,5000.0,30.9595,30.9675,30.9515,30.9675,5000.0
2006-03-29 14:10:00,38.71,38.72,38.71,38.72,2100.0,30.9755,30.9835,30.9755,30.9835,2100.0
2006-03-29 14:15:00,38.71,38.72,38.67,38.68,4000.0,30.9755,30.9835,30.9435,30.9515,4000.0
2006-03-29 14:20:00,38.67,38.67,38.62,38.62,3600.0,30.9435,30.9435,30.9035,30.9035,3600.0
2006-03-29 14:25:00,38.62,38.62,38.6,38.6,1700.0,30.9035,30.9035,30.8875,30.8875,1700.0
2006-03-29 14:30:00,38.61,38.61,38.58,38.59,4200.0,30.8955,30.8955,30.8715,30.8795,4200.0
2006-03-29 14:35:00,38.59,38.59,38.55,38.55,3100.0,30.8795,30.8795,30.8475,30.8475,3100.0
2006-03-29 14:40:00,38.55,38.55,38.53,38.53,3000.0,30.8475,30.8475,30.8315,30.8315,3000.0
2006-03-29 14:45:00,38.53,38.54,38.5,38.5,3200.0,30.8315,30.8395,30.8075,30.8075,3200.0
2006-03-29 14:50:00,38.5,38.51,38.49,38.51,3600.0,30.8075,30.8155,30.7995,30.8155,3600.0
2006-03-29 14:55:00,38.51,38.58,38.51,38.58,5700.0,30.8155,30.8715,30.8155,30.8715,5700.0
2006-03-29 15:00:00,38.57,38.64,38.57,38.64,3500.0,30.8635,30.9195,30.8635,30.9195,3500.0
2006-03-29 15:05:00,38.64,38.7,38.64,38.69,2700.0,30.9195,30.9675,30.9195,30.9595,2700.0
2006-03-29 15:10:00,38.69,38.7,38.68,38.69,1900.0,30.9595,30.9675,30.9515,30.9595,1900.0
2006-03-29 15:15:00,38.68,38.76,38.68,38.76,4600.0,30.9515,31.0156,30.9515,31.0156,4600.0
2006-03-29 15:20:00,38.76,38.79,38.76,38.79,4200.0,31.0156,31.0396,31.0156,31.0396,4200.0
2006-03-29 15:25:00,38.79,38.84,38.78,38.78,9000.0,31.0396,31.0796,31.0316,31.0316,9000.0
2006-03-29 15:30:00,38.78,38.8,38.77,38.77,5200.0,31.0316,31.0476,31.0236,31.0236,5200.0
2006-03-29 15:35:00,38.76,38.76,38.67,38.67,6200.0,31.0156,31.0156,30.9435,30.9435,6200.0
2006-03-29 15:40:00,38.67,38.67,38.65,38.66,5500.0,30.9435,30.9435,30.9275,30.9355,5500.0
2006-03-29 15:45:00,38.66,38.66,38.62,38.62,4900.0,30.9355,30.9355,30.9035,30.9035,4900.0
2006-03-29 15:50:00,38.62,38.64,38.62,38.63,5900.0,30.9035,30.9195,30.9035,30.9115,5900.0
2006-03-29 15:55:00,38.64,38.65,38.63,38.65,7900.0,30.9195,30.9275,30.9115,30.9275,7900.0
2006-03-30 09:30:00,38.55,38.57,38.5,38.5,18700.0,30.8475,30.8635,30.8075,30.8075,18700.0
2006-03-30 09:35:00,38.5,38.51,38.41,38.44,3000.0,30.8075,30.8155,30.7355,30.7595,3000.0
2006-03-30 09:40:00,38.49,38.68,38.49,38.63,8600.0,30.7995,30.9515,30.7995,30.9115,8600.0
2006-03-30 09:45:00,38.63,38.73,38.63,38.71,4800.0,30.9115,30.9915,30.9115,30.9755,4800.0
2006-03-30 09:50:00,38.76,38.84,38.76,38.83,9000.0,31.0156,31.0796,31.0156,31.0716,9000.0
2006-03-30 09:55:00,38.82,38.88,38.81,38.81,4800.0,31.0636,31.1116,31.0556,31.0556,4800.0
2006-03-30 10:00:00,38.77,38.78,38.73,38.78,6400.0,31.0236,31.0316,30.9915,31.0316,6400.0
2006-03-30 10:05:00,38.78,38.9,38.78,38.88,4500.0,31.0316,31.1276,31.0316,31.1116,4500.0
2006-03-30 10:10:00,38.89,38.9,38.86,38.87,3500.0,31.1196,31.1276,31.0956,31.1036,3500.0
2006-03-30 10:15:00,38.87,38.87,38.78,38.79,2900.0,31.1036,31.1036,31.0316,31.0396,2900.0
2006-03-30 10:20:00,38.79,38.79,38.71,38.72,2400.0,31.0396,31.0396,30.9755,30.9835,2400.0
2006-03-30 10:25:00,38.71,38.72,38.66,38.66,1300.0,30.9755,30.9835,30.9355,30.9355,1300.0
2006-03-30 10:30:00,38.65,38.65,38.56,38.56,3700.0,30.9275,30.9275,30.8555,30.8555,3700.0
2006-03-30 10:35:00,38.57,38.61,38.5,38.55,6000.0,30.8635,30.8955,30.8075,30.8475,6000.0
2006-03-30 10:40:00,38.54,38.54,38.43,38.47,5900.0,30.8395,30.8395,30.7515,30.7835,5900.0
2006-03-30 10:45:00,38.47,38.53,38.44,38.52,4500.0,30.7835,30.8315,30.7595,30.8235,4500.0
2006-03-30 10:50:00,38.51,38.53,38.48,38.49,29300.0,30.8155,30.8315,30.7915,30.7995,29300.0
2006-03-30 10:55:00,38.49,38.52,38.49,38.51,14800.0,30.7995,30.8235,30.7995,30.8155,14800.0
2006-03-30 11:00:00,38.51,38.54,38.5,38.54,6400.0,30.8155,30.8395,30.8075,30.8395,6400.0
2006-03-30 11:05:00,38.54,38.56,38.53,38.53,6400.0,30.8395,30.8555,30.8315,30.8315,6400.0
2006-03-30 11:10:00,38.53,38.57,38.53,38.57,12100.0,30.8315,30.8635,30.8315,30.8635,12100.0
2006-03-30 11:15:00,38.57,38.64,38.57,38.64,12400.0,30.8635,30.9195,30.8635,30.9195,12400.0
2006-03-30 11:20:00,38.62,38.68,38.62,38.62,5500.0,30.9035,30.9515,30.9035,30.9035,5500.0
2006-03-30 11:25:00,38.6,38.65,38.6,38.65,4500.0,30.8875,30.9275,30.8875,30.9275,4500.0
2006-03-30 11:30:00,38.65,38.68,38.64,38.64,7700.0,30.9275,30.9515,30.9195,30.9195,7700.0
2006-03-30 11:35:00,38.64,38.71,38.63,38.69,5000.0,30.9195,30.9755,30.9115,30.9595,5000.0
2006-03-30 11:40:00,38.7,38.75,38.7,38.75,2000.0,30.9675,31.0076,30.9675,31.0076,2000.0
2006-03-30 11:45:00,38.75,38.8,38.72,38.76,5100.0,31.0076,31.0476,30.9835,31.0156,5100.0
2006-03-30 11:50:00,38.77,38.77,38.74,38.76,3200.0,31.0236,31.0236,30.9995,31.0156,3200.0
2006-03-30 11:55:00,38.76,38.78,38.76,38.78,2500.0,31.0156,31.0316,31.0156,31.0316,2500.0
2006-03-30 12:00:00,38.78,38.78,38.72,38.72,3000.0,31.0316,31.0316,30.9835,30.9835,3000.0
2006-03-30 12:05:00,38.7,38.75,38.69,38.75,7700.0,30.9675,31.0076,30.9595,31.0076,7700.0
2006-03-30 12:10:00,38.72,38.73,38.64,38.65,2000.0,30.9835,30.9915,30.9195,30.9275,2000.0
2006-03-30 12:15:00,38.65,38.67,38.65,38.67,1100.0,30.9275,30.9435,30.9275,30.9435,1100.0
2006-03-30 12:20:00,38.67,38.67,38.67,38.67,1400.0,30.9435,30.9435,30.9435,30.9435,1400.0
2006-03-30 12:25:00,38.67,38.68,38.67,38.68,1500.0,30.9435,30.9515,30.9435,30.9515,1500.0
2006-03-30 12:30:00,38.68,38.69,38.65,38.65,2100.0,30.9515,30.9595,30.9275,30.9275,2100.0
2006-03-30 12:35:00,38.66,38.68,38.63,38.63,4500.0,30.9355,30.9515,30.9115,30.9115,4500.0
2006-03-30 12:40:00,38.64,38.64,38.61,38.61,3100.0,30.9195,30.9195,30.8955,30.8955,3100.0
2006-03-30 12:45:00,38.61,38.61,38.58,38.61,4500.0,30.8955,30.8955,30.8715,30.8955,4500.0
2006-03-30 12:50:00,38.61,38.65,38.55,38.62,4500.0,30.8955,30.9275,30.8475,30.9035,4500.0
2006-03-30 12:55:00,38.61,38.69,38.61,38.66,4100.0,30.8955,30.9595,30.8955,30.9355,4100.0
2006-03-30 13:00:00,38.68,38.71,38.62,38.65,6500.0,30.9515,30.9755,30.9035,30.9275,6500.0
2006-03-30 13:05:00,38.64,38.64,38.57,38.59,4900.0,30.9195,30.9195,30.8635,30.8795,4900.0
2006-03-30 13:10:00,38.58,38.58,38.49,38.53,8400.0,30.8715,30.8715,30.7995,30.8315,8400.0
2006-03-30 13:15:00,38.53,38.58,38.53,38.58,5300.0,30.8315,30.8715,30.8315,30.8715,5300.0
2006-03-30 13:20:00,38.59,38.7,38.59,38.68,6000.0,30.8795,30.9675,30.8795,30.9515,6000.0
2006-03-30 13:25:00,38.68,38.68,38.61,38.62,9300.0,30.9515,30.9515,30.8955,30.9035,9300.0
2006-03-30 13:30:00,38.62,38.62,38.48,38.54,8300.0,30.9035,30.9035,30.7915,30.8395,8300.0
2006-03-30 13:35:00,38.55,38.63,38.55,38.63,6500.0,30.8475,30.9115,30.8475,30.9115,6500.0
2006-03-30 13:40:00,38.61,38.61,38.56,38.6,3000.0,30.8955,30.8955,30.8555,30.8875,3000.0
2006-03-30 13:45:00,38.61,38.61,38.56,38.58,3300.0,30.8955,30.8955,30.8555,30.8715,3300.0
2006-03-30 13:50:00,38.58,38.58,38.55,38.58,3900.0,30.8715,30.8715,30.8475,30.8715,3900.0
2006-03-30 13:55:00,38.59,38.61,38.58,38.59,1500.0,30.8795,30.8955,30.8715,30.8795,1500.0
2006-03-30 14:00:00,38.6,38.71,38.6,38.69,4900.0,30.8875,30.9755,30.8875,30.9595,4900.0
2006-03-30 14:05:00,38.69,38.69,38.62,38.62,3500.0,30.9595,30.9595,30.9035,30.9035,3500.0
2006-03-30 14:10:00,38.62,38.62,38.59,38.59,3000.0,30.9035,30.9035,30.8795,30.8795,3000.0
2006-03-30 14:15:00,38.59,38.59,38.53,38.54,9600.0,30.8795,30.8795,30.8315,30.8395,9600.0
2006-03-30 14:20:00,38.53,38.55,38.5,38.5,3900.0,30.8315,30.8475,30.8075,30.8075,3900.0
2006-03-30 14:25:00,38.52,38.58,38.52,38.58,4300.0,30.8235,30.8715,30.8235,30.8715,4300.0
2006-03-30 14:30:00,38.57,38.58,38.55,38.56,2600.0,30.8635,30.8715,30.8475,30.8555,2600.0
2006-03-30 14:35:00,38.56,38.57,38.5,38.52,11300.0,30.8555,30.8635,30.8075,30.8235,11300.0
2006-03-30 14:40:00,38.53,38.53,38.47,38.51,9400.0,30.8315,30.8315,30.7835,30.8155,9400.0
2006-03-30 14:45:00,38.51,38.56,38.51,38.56,1800.0,30.8155,30.8555,30.8155,30.8555,1800.0
2006-03-30 14:50:00,38.56,38.57,38.51,38.55,8000.0,30.8555,30.8635,30.8155,30.8475,8000.0
2006-03-30 14:55:00,38.55,38.56,38.55,38.56,3700.0,30.8475,30.8555,30.8475,30.8555,3700.0
2006-03-30 15:00:00,38.55,38.56,38.55,38.56,3600.0,30.8475,30.8555,30.8475,30.8555,3600.0
2006-03-30 15:05:00,38.57,38.62,38.57,38.6,6800.0,30.8635,30.9035,30.8635,30.8875,6800.0
2006-03-30 15:10:00,38.6,38.61,38.59,38.6,4400.0,30.8875,30.8955,30.8795,30.8875,4400.0
2006-03-30 15:15:00,38.6,38.61,38.58,38.61,8800.0,30.8875,30.8955,30.8715,30.8955,8800.0
2006-03-30 15:20:00,38.61,38.64,38.61,38.63,5400.0,30.8955,30.9195,30.8955,30.9115,5400.0
2006-03-30 15:25:00,38.63,38.63,38.59,38.6,5400.0,30.9115,30.9115,30.8795,30.8875,5400.0
2006-03-30 15:30:00,38.59,38.61,38.59,38.61,5800.0,30.8795,30.8955,30.8795,30.8955,5800.0
2006-03-30 15:35:00,38.61,38.64,38.61,38.63,5000.0,30.8955,30.9195,30.8955,30.9115,5000.0
2006-03-30 15:40:00,38.63,38.63,38.6,38.6,5700.0,30.9115,30.9115,30.8875,30.8875,5700.0
2006-03-30 15:45:00,38.61,38.61,38.53,38.55,7700.0,30.8955,30.8955,30.8315,30.8475,7700.0
2006-03-30 15:50:00,38.55,38.58,38.55,38.58,15300.0,30.8475,30.8715,30.8475,30.8715,15300.0
2006-03-30 15:55:00,38.57,38.62,38.56,38.61,21700.0,30.8635,30.9035,30.8555,30.8955,21700.0
2006-03-31 09:30:00,38.47,38.59,38.47,38.53,10400.0,30.7835,30.8795,30.7835,30.8315,10400.0
2006-03-31 09:35:00,38.6,38.69,38.6,38.63,2800.0,30.8875,30.9595,30.8875,30.9115,2800.0
2006-03-31 09:40:00,38.62,38.66,38.62,38.66,5700.0,30.9035,30.9355,30.9035,30.9355,5700.0
2006-03-31 09:45:00,38.65,38.7,38.55,38.64,6200.0,30.9275,30.9675,30.8475,30.9195,6200.0
2006-03-31 09:50:00,38.64,38.65,38.61,38.62,3700.0,30.9195,30.9275,30.8955,30.9035,3700.0
2006-03-31 09:55:00,38.62,38.79,38.6,38.75,3700.0,30.9035,31.0396,30.8875,31.0076,3700.0
2006-03-31 10:00:00,38.7,38.72,38.6,38.61,6700.0,30.9675,30.9835,30.8875,30.8955,6700.0
2006-03-31 10:05:00,38.63,38.63,38.61,38.63,3900.0,30.9115,30.9115,30.8955,30.9115,3900.0
2006-03-31 10:10:00,38.62,38.65,38.6,38.6,3900.0,30.9035,30.9275,30.8875,30.8875,3900.0
2006-03-31 10:15:00,38.56,38.58,38.5,38.58,2200.0,30.8555,30.8715,30.8075,30.8715,2200.0
2006-03-31 10:20:00,38.58,38.58,38.46,38.46,2900.0,30.8715,30.8715,30.7755,30.7755,2900.0
2006-03-31 10:25:00,38.5,38.51,38.42,38.43,6300.0,30.8075,30.8155,30.7435,30.7515,6300.0
2006-03-31 10:30:00,38.42,38.45,38.39,38.45,5200.0,30.7435,30.7675,30.7195,30.7675,5200.0
2006-03-31 10:35:00,38.45,38.48,38.43,38.44,3600.0,30.7675,30.7915,30.7515,30.7595,3600.0
2006-03-31 10:40:00,38.49,38.5,38.47,38.49,2300.0,30.7995,30.8075,30.7835,30.7995,2300.0
2006-03-31 10:45:00,38.49,38.51,38.44,38.51,3700.0,30.7995,30.8155,30.7595,30.8155,3700.0
2006-03-31 10:50:00,38.51,38.52,38.35,38.36,3400.0,30.8155,30.8235,30.6875,30.6955,3400.0
2006-03-31 10:55:00,38.38,38.4,38.35,38.37,3900.0,30.7115,30.7275,30.6875,30.7035,3900.0
2006-03-31 11:00:00,38.37,38.37,38.33,38.35,4000.0,30.7035,30.7035,30.6715,30.6875,4000.0
2006-03-31 11:05:00,38.35,38.47,38.35,38.46,3900.0,30.6875,30.7835,30.6875,30.7755,3900.0
2006-03-31 11:10:00,38.47,38.5,38.46,38.5,2400.0,30.7835,30.8075,30.7755,30.8075,2400.0
2006-03-31 11:15:00,38.5,38.58,38.5,38.58,2500.0,30.8075,30.8715,30.8075,30.8715,2500.0
2006-03-31 11:20:00,38.53,38.57,38.53,38.57,1700.0,30.8315,30.8635,30.8315,30.8635,1700.0
2006-03-31 11:25:00,38.56,38.58,38.49,38.49,3300.0,30.8555,30.8715,30.7995,30.7995,3300.0
2006-03-31 11:30:00,38.49,38.49,38.36,38.36,6200.0,30.7995,30.7995,30.6955,30.6955,6200.0
2006-03-31 11:35:00,38.36,38.37,38.32,38.36,3500.0,30.6955,30.7035,30.6635,30.6955,3500.0
2006-03-31 11:40:00,38.36,38.36,38.3,38.33,14600.0,30.6955,30.6955,30.6475,30.6715,14600.0
2006-03-31 11:45:00,38.34,38.41,38.33,38.41,2000.0,30.6795,30.7355,30.6715,30.7355,2000.0
2006-03-31 11:50:00,38.43,38.43,38.36,38.41,1000.0,30.7515,30.7515,30.6955,30.7355,1000.0
2006-03-31 11:55:00,38.41,38.44,38.39,38.43,2200.0,30.7355,30.7595,30.7195,30.7515,2200.0
2006-03-31 12:00:00,38.43,38.44,38.42,38.42,1900.0,30.7515,30.7595,30.7435,30.7435,1900.0
2006-03-31 12:05:00,38.44,38.44,38.4,38.42,1800.0,30.7595,30.7595,30.7275,30.7435,1800.0
2006-03-31 12:10:00,38.43,38.45,38.43,38.44,1400.0,30.7515,30.7675,30.7515,30.7595,1400.0
2006-03-31 12:15:00,38.44,38.52,38.44,38.51,3900.0,30.7595,30.8235,30.7595,30.8155,3900.0
2006-03-31 12:20:00,38.48,38.52,38.48,38.52,700.0,30.7915,30.8235,30.7915,30.8235,700.0
2006-03-31 12:25:00,38.52,38.56,38.52,38.55,1900.0,30.8235,30.8555,30.8235,30.8475,1900.0
2006-03-31 12:30:00,38.54,38.55,38.54,38.54,600.0,30.8395,30.8475,30.8395,30.8395,600.0
2006-03-31 12:35:00,38.54,38.56,38.54,38.56,3300.0,30.8395,30.8555,30.8395,30.8555,3300.0
2006-03-31 12:40:00,38.56,38.56,38.5,38.5,2200.0,30.8555,30.8555,30.8075,30.8075,2200.0
2006-03-31 12:45:00,38.52,38.52,38.45,38.45,4400.0,30.8235,30.8235,30.7675,30.7675,4400.0
2006-03-31 12:50:00,38.44,38.46,38.43,38.43,3500.0,30.7595,30.7755,30.7515,30.7515,3500.0
2006-03-31 12:55:00,38.42,38.42,38.35,38.36,3800.0,30.7435,30.7435,30.6875,30.6955,3800.0
2006-03-31 13:00:00,38.33,38.37,38.33,38.37,4200.0,30.6715,30.7035,30.6715,30.7035,4200.0
2006-03-31 13:05:00,38.35,38.38,38.35,38.37,2700.0,30.6875,30.7115,30.6875,30.7035,2700.0
2006-03-31 13:10:00,38.38,38.38,38.37,38.37,1200.0,30.7115,30.7115,30.7035,30.7035,1200.0
2006-03-31 13:15:00,38.38,38.38,38.37,38.38,3900.0,30.7115,30.7115,30.7035,30.7115,3900.0
2006-03-31 13:20:00,38.38,38.41,38.38,38.41,4100.0,30.7115,30.7355,30.7115,30.7355,4100.0
2006-03-31 13:25:00,38.39,38.4,38.33,38.33,2400.0,30.7195,30.7275,30.6715,30.6715,2400.0
2006-03-31 13:30:00,38.32,38.32,38.26,38.27,6400.0,30.6635,30.6635,30.6155,30.6235,6400.0
2006-03-31 13:35:00,38.27,38.29,38.25,38.29,5500.0,30.6235,30.6395,30.6075,30.6395,5500.0
2006-03-31 13:40:00,38.28,38.31,38.27,38.27,3700.0,30.6315,30.6555,30.6235,30.6235,3700.0
2006-03-31 13:45:00,38.25,38.25,38.22,38.23,1700.0,30.6075,30.6075,30.5834,30.5915,1700.0
2006-03-31 13:50:00,38.23,38.23,38.2,38.21,10100.0,30.5915,30.5915,30.5674,30.5754,10100.0
2006-03-31 13:55:00,38.2,38.26,38.2,38.26,2500.0,30.5674,30.6155,30.5674,30.6155,2500.0
2006-03-31 14:00:00,38.22,38.23,38.2,38.22,3400.0,30.5834,30.5915,30.5674,30.5834,3400.0
2006-03-31 14:05:00,38.22,38.23,38.21,38.22,2600.0,30.5834,30.5915,30.5754,30.5834,2600.0
2006-03-31 14:10:00,38.22,38.24,38.22,38.22,2200.0,30.5834,30.5995,30.5834,30.5834,2200.0
2006-03-31 14:15:00,38.23,38.28,38.23,38.28,5300.0,30.5915,30.6315,30.5915,30.6315,5300.0
2006-03-31 14:20:00,38.28,38.32,38.28,38.32,6000.0,30.6315,30.6635,30.6315,30.6635,6000.0
2006-03-31 14:25:00,38.31,38.32,38.22,38.22,3200.0,30.6555,30.6635,30.5834,30.5834,3200.0
2006-03-31 14:30:00,38.22,38.27,38.22,38.27,4300.0,30.5834,30.6235,30.5834,30.6235,4300.0
2006-03-31 14:35:00,38.27,38.29,38.26,38.29,3800.0,30.6235,30.6395,30.6155,30.6395,3800.0
2006-03-31 14:40:00,38.29,38.3,38.25,38.25,5100.0,30.6395,30.6475,30.6075,30.6075,5100.0
2006-03-31 14:45:00,38.25,38.25,38.23,38.25,8000.0,30.6075,30.6075,30.5915,30.6075,8000.0
2006-03-31 14:50:00,38.24,38.39,38.23,38.35,11600.0,30.5995,30.7195,30.5915,30.6875,11600.0
2006-03-31 14:55:00,38.39,38.42,38.38,38.4,3300.0,30.7195,30.7435,30.7115,30.7275,3300.0
2006-03-31 15:00:00,38.39,38.4,38.31,38.31,7400.0,30.7195,30.7275,30.6555,30.6555,7400.0
2006-03-31 15:05:00,38.3,38.34,38.3,38.32,4700.0,30.6475,30.6795,30.6475,30.6635,4700.0
2006-03-31 15:10:00,38.32,38.32,38.26,38.27,9000.0,30.6635,30.6635,30.6155,30.6235,9000.0
2006-03-31 15:15:00,38.28,38.31,38.26,38.28,11700.0,30.6315,30.6555,30.6155,30.6315,11700.0
2006-03-31 15:20:00,38.25,38.28,38.24,38.26,5600.0,30.6075,30.6315,30.5995,30.6155,5600.0
2006-03-31 15:25:00,38.26,38.32,38.25,38.3,5800.0,30.6155,30.6635,30.6075,30.6475,5800.0
2006-03-31 15:30:00,38.3,38.3,38.26,38.29,6000.0,30.6475,30.6475,30.6155,30.6395,6000.0
2006-03-31 15:35:00,38.29,38.36,38.28,38.34,5900.0,30.6395,30.6955,30.6315,30.6795,5900.0
2006-03-31 15:40:00,38.34,38.35,38.29,38.33,12800.0,30.6795,30.6875,30.6395,30.6715,12800.0
2006-03-31 15:45:00,38.3,38.3,38.2,38.23,18100.0,30.6475,30.6475,30.5674,30.5915,18100.0
2006-03-31 15:50:00,38.22,38.24,38.2,38.23,20000.0,30.5834,30.5995,30.5674,30.5915,20000.0
2006-03-31 15:55:00,38.22,38.24,38.21,38.22,26300.0,30.5834,30.5995,30.5754,30.5834,26300.0
2006-04-03 09:30:00,38.1,38.47,38.1,38.45,21200.0,30.4874,30.7835,30.4874,30.7675,21200.0
2006-04-03 09:35:00,38.47,38.49,38.26,38.26,5800.0,30.7835,30.7995,30.6155,30.6155,5800.0
2006-04-03 09:40:00,38.25,38.26,38.18,38.25,8500.0,30.6075,30.6155,30.5514,30.6075,8500.0
2006-04-03 09:45:00,38.26,38.35,38.26,38.32,4100.0,30.6155,30.6875,30.6155,30.6635,4100.0
2006-04-03 09:50:00,38.3,38.35,38.3,38.31,4600.0,30.6475,30.6875,30.6475,30.6555,4600.0
2006-04-03 09:55:00,38.33,38.45,38.33,38.45,4800.0,30.6715,30.7675,30.6715,30.7675,4800.0
2006-04-03 10:00:00,38.46,38.59,38.41,38.59,7500.0,30.7755,30.8795,30.7355,30.8795,7500.0
2006-04-03 10:05:00,38.59,38.68,38.59,38.63,5600.0,30.8795,30.9515,30.8795,30.9115,5600.0
2006-04-03 10:10:00,38.64,38.68,38.59,38.6,8600.0,30.9195,30.9515,30.8795,30.8875,8600.0
2006-04-03 10:15:00,38.61,38.61,38.56,38.57,2500.0,30.8955,30.8955,30.8555,30.8635,2500.0
2006-04-03 10:20:00,38.59,38.67,38.59,38.67,5400.0,30.8795,30.9435,30.8795,30.9435,5400.0
2006-04-03 10:25:00,38.67,38.7,38.67,38.7,5700.0,30.9435,30.9675,30.9435,30.9675,5700.0
2006-04-03 10:30:00,38.7,38.81,38.7,38.76,9700.0,30.9675,31.0556,30.9675,31.0156,9700.0
2006-04-03 10:35:00,38.76,38.76,38.74,38.74,3100.0,31.0156,31.0156,30.9995,30.9995,3100.0
2006-04-03 10:40:00,38.74,38.74,38.71,38.72,8400.0,30.9995,30.9995,30.9755,30.9835,8400.0
2006-04-03 10:45:00,38.72,38.77,38.68,38.75,8000.0,30.9835,31.0236,30.9515,31.0076,8000.0
2006-04-03 10:50:00,38.75,38.75,38.72,38.73,9600.0,31.0076,31.0076,30.9835,30.9915,9600.0
2006-04-03 10:55:00,38.71,38.71,38.64,38.67,5100.0,30.9755,30.9755,30.9195,30.9435,5100.0
2006-04-03 11:00:00,38.65,38.66,38.59,38.61,6100.0,30.9275,30.9355,30.8795,30.8955,6100.0
2006-04-03 11:05:00,38.6,38.61,38.58,38.61,3300.0,30.8875,30.8955,30.8715,30.8955,3300.0
2006-04-03 11:10:00,38.61,38.63,38.6,38.6,4400.0,30.8955,30.9115,30.8875,30.8875,4400.0
2006-04-03 11:15:00,38.6,38.63,38.6,38.62,2600.0,30.8875,30.9115,30.8875,30.9035,2600.0
2006-04-03 11:20:00,38.62,38.62,38.61,38.61,3400.0,30.9035,30.9035,30.8955,30.8955,3400.0
2006-04-03 11:25:00,38.62,38.65,38.61,38.65,4600.0,30.9035,30.9275,30.8955,30.9275,4600.0
2006-04-03 11:30:00,38.65,38.67,38.63,38.63,11400.0,30.9275,30.9435,30.9115,30.9115,11400.0
2006-04-03 11:35:00,38.62,38.65,38.59,38.59,3700.0,30.9035,30.9275,30.8795,30.8795,3700.0
2006-04-03 11:40:00,38.58,38.6,38.54,38.59,8500.0,30.8715,30.8875,30.8395,30.8795,8500.0
2006-04-03 11:45:00,38.59,38.66,38.59,38.61,3100.0,30.8795,30.9355,30.8795,30.8955,3100.0
2006-04-03 11:50:00,38.63,38.7,38.6,38.66,4100.0,30.9115,30.9675,30.8875,30.9355,4100.0
2006-04-03 11:55:00,38.65,38.69,38.64,38.65,3500.0,30.9275,30.9595,30.9195,30.9275,3500.0
2006-04-03 12:00:00,38.66,38.67,38.62,38.62,4600.0,30.9355,30.9435,30.9035,30.9035,4600.0
2006-04-03 12:05:00,38.62,38.62,38.57,38.57,4700.0,30.9035,30.9035,30.8635,30.8635,4700.0
2006-04-03 12:10:00,38.57,38.58,38.55,38.58,1700.0,30.8635,30.8715,30.8475,30.8715,1700.0
2006-04-03 12:15:00,38.6,38.65,38.59,38.65,3000.0,30.8875,30.9275,30.8795,30.9275,3000.0
2006-04-03 12:20:00,38.66,38.7,38.66,38.7,2000.0,30.9355,30.9675,30.9355,30.9675,2000.0
2006-04-03 12:25:00,38.7,38.71,38.7,38.7,2100.0,30.9675,30.9755,30.9675,30.9675,2100.0
2006-04-03 12:30:00,38.7,38.7,38.68,38.68,500.0,30.9675,30.9675,30.9515,30.9515,500.0
2006-04-03 12:35:00,38.68,38.7,38.66,38.7,1800.0,30.9515,30.9675,30.9355,30.9675,1800.0
2006-04-03 12:40:00,38.68,38.7,38.68,38.69,700.0,30.9515,30.9675,30.9515,30.9595,700.0
2006-04-03 12:45:00,38.68,38.72,38.68,38.72,3100.0,30.9515,30.9835,30.9515,30.9835,3100.0
2006-04-03 12:50:00,38.72,38.73,38.69,38.69,2700.0,30.9835,30.9915,30.9595,30.9595,2700.0
2006-04-03 12:55:00,38.7,38.74,38.7,38.73,2500.0,30.9675,30.9995,30.9675,30.9915,2500.0
2006-04-03 13:00:00,38.73,38.74,38.68,38.7,7000.0,30.9915,30.9995,30.9515,30.9675,7000.0
2006-04-03 13:05:00,38.69,38.7,38.65,38.68,2400.0,30.9595,30.9675,30.9275,30.9515,2400.0
2006-04-03 13:10:00,38.67,38.67,38.66,38.66,1900.0,30.9435,30.9435,30.9355,30.9355,1900.0
2006-04-03 13:15:00,38.67,38.7,38.66,38.69,3300.0,30.9435,30.9675,30.9355,30.9595,3300.0
2006-04-03 13:20:00,38.68,38.69,38.68,38.69,2300.0,30.9515,30.9595,30.9515,30.9595,2300.0
2006-04-03 13:25:00,38.68,38.74,38.68,38.74,2600.0,30.9515,30.9995,30.9515,30.9995,2600.0
2006-04-03 13:30:00,38.71,38.77,38.7,38.72,15600.0,30.9755,31.0236,30.9675,30.9835,15600.0
2006-04-03 13:35:00,38.75,38.77,38.75,38.75,4400.0,31.0076,31.0236,31.0076,31.0076,4400.0
2006-04-03 13:40:00,38.75,38.75,38.71,38.72,3300.0,31.0076,31.0076,30.9755,30.9835,3300.0
2006-04-03 13:45:00,38.74,38.74,38.7,38.7,5300.0,30.9995,30.9995,30.9675,30.9675,5300.0
2006-04-03 13:50:00,38.68,38.71,38.67,38.71,4100.0,30.9515,30.9755,30.9435,30.9755,4100.0
2006-04-03 13:55:00,38.72,38.72,38.68,38.7,2800.0,30.9835,30.9835,30.9515,30.9675,2800.0
2006-04-03 14:00:00,38.7,38.7,38.62,38.63,3500.0,30.9675,30.9675,30.9035,30.9115,3500.0
2006-04-03 14:05:00,38.63,38.63,38.58,38.59,3800.0,30.9115,30.9115,30.8715,30.8795,3800.0
2006-04-03 14:10:00,38.6,38.62,38.58,38.58,3800.0,30.8875,30.9035,30.8715,30.8715,3800.0
2006-04-03 14:15:00,38.58,38.62,38.58,38.61,5400.0,30.8715,30.9035,30.8715,30.8955,5400.0
2006-04-03 14:20:00,38.61,38.67,38.61,38.67,4500.0,30.8955,30.9435,30.8955,30.9435,4500.0
2006-04-03 14:25:00,38.67,38.68,38.63,38.65,3800.0,30.9435,30.9515,30.9115,30.9275,3800.0
2006-04-03 14:30:00,38.66,38.66,38.63,38.63,9000.0,30.9355,30.9355,30.9115,30.9115,9000.0
2006-04-03 14:35:00,38.63,38.66,38.6,38.6,7800.0,30.9115,30.9355,30.8875,30.8875,7800.0
2006-04-03 14:40:00,38.62,38.62,38.59,38.62,3300.0,30.9035,30.9035,30.8795,30.9035,3300.0
2006-04-03 14:45:00,38.63,38.69,38.63,38.67,4900.0,30.9115,30.9595,30.9115,30.9435,4900.0
2006-04-03 14:50:00,38.68,38.68,38.64,38.65,10700.0,30.9515,30.9515,30.9195,30.9275,10700.0
2006-04-03 14:55:00,38.67,38.69,38.67,38.69,4500.0,30.9435,30.9595,30.9435,30.9595,4500.0
2006-04-03 15:00:00,38.67,38.69,38.63,38.65,6400.0,30.9435,30.9595,30.9115,30.9275,6400.0
2006-04-03 15:05:00,38.67,38.7,38.65,38.7,5400.0,30.9435,30.9675,30.9275,30.9675,5400.0
2006-04-03 15:10:00,38.68,38.7,38.68,38.68,9300.0,30.9515,30.9675,30.9515,30.9515,9300.0
2006-04-03 15:15:00,38.69,38.7,38.68,38.7,5400.0,30.9595,30.9675,30.9515,30.9675,5400.0
2006-04-03 15:20:00,38.7,38.71,38.69,38.7,6900.0,30.9675,30.9755,30.9595,30.9675,6900.0
2006-04-03 15:25:00,38.7,38.71,38.7,38.71,4300.0,30.9675,30.9755,30.9675,30.9755,4300.0
2006-04-03 15:30:00,38.71,38.73,38.71,38.71,14500.0,30.9755,30.9915,30.9755,30.9755,14500.0
2006-04-03 15:35:00,38.72,38.72,38.58,38.61,11300.0,30.9835,30.9835,30.8715,30.8955,11300.0
2006-04-03 15:40:00,38.6,38.6,38.52,38.52,6600.0,30.8875,30.8875,30.8235,30.8235,6600.0
2006-04-03 15:45:00,38.51,38.51,38.4,38.44,16900.0,30.8155,30.8155,30.7275,30.7595,16900.0
2006-04-03 15:50:00,38.45,38.49,38.45,38.48,9900.0,30.7675,30.7995,30.7675,30.7915,9900.0
2006-04-03 15:55:00,38.49,38.52,38.45,38.51,18200.0,30.7995,30.8235,30.7675,30.8155,18200.0
2006-04-04 09:30:00,38.5,38.58,38.5,38.58,6900.0,30.8075,30.8715,30.8075,30.8715,6900.0
2006-04-04 09:35:00,38.6,38.6,38.55,38.55,3600.0,30.8875,30.8875,30.8475,30.8475,3600.0
2006-04-04 09:40:00,38.6,38.6,38.46,38.48,6300.0,30.8875,30.8875,30.7755,30.7915,6300.0
2006-04-04 09:45:00,38.45,38.5,38.34,38.34,4900.0,30.7675,30.8075,30.6795,30.6795,4900.0
2006-04-04 09:50:00,38.35,38.49,38.35,38.49,10400.0,30.6875,30.7995,30.6875,30.7995,10400.0
2006-04-04 09:55:00,38.51,38.55,38.46,38.54,3200.0,30.8155,30.8475,30.7755,30.8395,3200.0
2006-04-04 10:00:00,38.55,38.62,38.54,38.62,3700.0,30.8475,30.9035,30.8395,30.9035,3700.0
2006-04-04 10:05:00,38.66,38.71,38.63,38.65,6800.0,30.9355,30.9755,30.9115,30.9275,6800.0
2006-04-04 10:10:00,38.62,38.62,38.55,38.56,1100.0,30.9035,30.9035,30.8475,30.8555,1100.0
2006-04-04 10:15:00,38.56,38.56,38.44,38.5,3800.0,30.8555,30.8555,30.7595,30.8075,3800.0
2006-04-04 10:20:00,38.52,38.59,38.5,38.59,3700.0,30.8235,30.8795,30.8075,30.8795,3700.0
2006-04-04 10:25:00,38.55,38.59,38.55,38.59,1700.0,30.8475,30.8795,30.8475,30.8795,1700.0
2006-04-04 10:30:00,38.59,38.62,38.59,38.61,2500.0,30.8795,30.9035,30.8795,30.8955,2500.0
2006-04-04 10:35:00,38.61,38.61,38.52,38.52,3100.0,30.8955,30.8955,30.8235,30.8235,3100.0
2006-04-04 10:40:00,38.52,38.53,38.46,38.46,2900.0,30.8235,30.8315,30.7755,30.7755,2900.0
2006-04-04 10:45:00,38.46,38.54,38.46,38.54,4600.0,30.7755,30.8395,30.7755,30.8395,4600.0
2006-04-04 10:50:00,38.56,38.56,38.51,38.52,1400.0,30.8555,30.8555,30.8155,30.8235,1400.0
2006-04-04 10:55:00,38.55,38.55,38.52,38.52,2300.0,30.8475,30.8475,30.8235,30.8235,2300.0
2006-04-04 11:00:00,38.5,38.5,38.39,38.39,3800.0,30.8075,30.8075,30.7195,30.7195,3800.0
2006-04-04 11:05:00,38.39,38.4,38.34,38.35,6400.0,30.7195,30.7275,30.6795,30.6875,6400.0
2006-04-04 11:10:00,38.35,38.38,38.34,38.34,1400.0,30.6875,30.7115,30.6795,30.6795,1400.0
2006-04-04 11:15:00,38.37,38.37,38.34,38.36,3100.0,30.7035,30.7035,30.6795,30.6955,3100.0
2006-04-04 11:20:00,38.39,38.44,38.38,38.39,1800.0,30.7195,30.7595,30.7115,30.7195,1800.0
2006-04-04 11:25:00,38.42,38.55,38.42,38.55,3200.0,30.7435,30.8475,30.7435,30.8475,3200.0
2006-04-04 11:30:00,38.55,38.55,38.51,38.52,2200.0,30.8475,30.8475,30.8155,30.8235,2200.0
2006-04-04 11:35:00,38.52,38.55,38.51,38.51,1500.0,30.8235,30.8475,30.8155,30.8155,1500.0
2006-04-04 11:40:00,38.54,38.57,38.54,38.57,1500.0,30.8395,30.8635,30.8395,30.8635,1500.0
2006-04-04 11:45:00,38.57,38.69,38.57,38.69,2600.0,30.8635,30.9595,30.8635,30.9595,2600.0
2006-04-04 11:50:00,38.69,38.73,38.67,38.69,4900.0,30.9595,30.9915,30.9435,30.9595,4900.0
2006-04-04 11:55:00,38.69,38.7,38.67,38.67,2000.0,30.9595,30.9675,30.9435,30.9435,2000.0
2006-04-04 12:00:00,38.64,38.69,38.63,38.69,1700.0,30.9195,30.9595,30.9115,30.9595,1700.0
2006-04-04 12:05:00,38.7,38.77,38.7,38.77,3100.0,30.9675,31.0236,30.9675,31.0236,3100.0
2006-04-04 12:10:00,38.78,38.82,38.77,38.79,3500.0,31.0316,31.0636,31.0236,31.0396,3500.0
2006-04-04 12:15:00,38.8,38.85,38.79,38.82,4900.0,31.0476,31.0876,31.0396,31.0636,4900.0
2006-04-04 12:20:00,38.83,38.83,38.81,38.82,1900.0,31.0716,31.0716,31.0556,31.0636,1900.0
2006-04-04 12:25:00,38.81,38.85,38.81,38.82,3800.0,31.0556,31.0876,31.0556,31.0636,3800.0
2006-04-04 12:30:00,38.82,38.82,38.81,38.82,1300.0,31.0636,31.0636,31.0556,31.0636,1300.0
2006-04-04 12:35:00,38.81,38.81,38.75,38.76,2900.0,31.0556,31.0556,31.0076,31.0156,2900.0
2006-04-04 12:40:00,38.76,38.76,38.69,38.69,2000.0,31.0156,31.0156,30.9595,30.9595,2000.0
2006-04-04 12:45:00,38.68,38.68,38.63,38.64,3500.0,30.9515,30.9515,30.9115,30.9195,3500.0
2006-04-04 12:50:00,38.63,38.64,38.63,38.63,800.0,30.9115,30.9195,30.9115,30.9115,800.0
2006-04-04 12:55:00,38.64,38.66,38.64,38.66,2300.0,30.9195,30.9355,30.9195,30.9355,2300.0
2006-04-04 13:00:00,38.68,38.72,38.67,38.69,4200.0,30.9515,30.9835,30.9435,30.9595,4200.0
2006-04-04 13:05:00,38.69,38.69,38.66,38.69,2300.0,30.9595,30.9595,30.9355,30.9595,2300.0
2006-04-04 13:10:00,38.68,38.68,38.64,38.64,3300.0,30.9515,30.9515,30.9195,30.9195,3300.0
2006-04-04 13:15:00,38.62,38.62,38.54,38.56,3500.0,30.9035,30.9035,30.8395,30.8555,3500.0
2006-04-04 13:20:00,38.56,38.56,38.5,38.52,3300.0,30.8555,30.8555,30.8075,30.8235,3300.0
2006-04-04 13:25:00,38.52,38.54,38.51,38.51,3000.0,30.8235,30.8395,30.8155,30.8155,3000.0
2006-04-04 13:30:00,38.53,38.56,38.53,38.56,2000.0,30.8315,30.8555,30.8315,30.8555,2000.0
2006-04-04 13:35:00,38.56,38.57,38.56,38.57,2000.0,30.8555,30.8635,30.8555,30.8635,2000.0
2006-04-04 13:40:00,38.58,38.58,38.55,38.55,3900.0,30.8715,30.8715,30.8475,30.8475,3900.0
2006-04-04 13:45:00,38.55,38.57,38.55,38.57,4700.0,30.8475,30.8635,30.8475,30.8635,4700.0
2006-04-04 13:50:00,38.58,38.66,38.57,38.66,1700.0,30.8715,30.9355,30.8635,30.9355,1700.0
2006-04-04 13:55:00,38.65,38.69,38.63,38.67,6100.0,30.9275,30.9595,30.9115,30.9435,6100.0
2006-04-04 14:00:00,38.68,38.68,38.61,38.61,6800.0,30.9515,30.9515,30.8955,30.8955,6800.0
2006-04-04 14:05:00,38.62,38.62,38.55,38.55,3100.0,30.9035,30.9035,30.8475,30.8475,3100.0
2006-04-04 14:10:00,38.56,38.56,38.53,38.54,3800.0,30.8555,30.8555,30.8315,30.8395,3800.0
2006-04-04 14:15:00,38.55,38.61,38.52,38.61,5000.0,30.8475,30.8955,30.8235,30.8955,5000.0
2006-04-04 14:20:00,38.62,38.68,38.62,38.66,5300.0,30.9035,30.9515,30.9035,30.9355,5300.0
2006-04-04 14:25:00,38.67,38.7,38.66,38.67,4600.0,30.9435,30.9675,30.9355,30.9435,4600.0
2006-04-04 14:30:00,38.66,38.67,38.63,38.64,4400.0,30.9355,30.9435,30.9115,30.9195,4400.0
2006-04-04 14:35:00,38.63,38.63,38.54,38.54,6200.0,30.9115,30.9115,30.8395,30.8395,6200.0
2006-04-04 14:40:00,38.55,38.58,38.54,38.55,5400.0,30.8475,30.8715,30.8395,30.8475,5400.0
2006-04-04 14:45:00,38.53,38.55,38.53,38.55,1700.0,30.8315,30.8475,30.8315,30.8475,1700.0
2006-04-04 14:50:00,38.55,38.61,38.54,38.6,5000.0,30.8475,30.8955,30.8395,30.8875,5000.0
2006-04-04 14:55:00,38.61,38.62,38.58,38.59,4700.0,30.8955,30.9035,30.8715,30.8795,4700.0
2006-04-04 15:00:00,38.6,38.61,38.58,38.61,2800.0,30.8875,30.8955,30.8715,30.8955,2800.0
2006-04-04 15:05:00,38.61,38.62,38.61,38.62,2200.0,30.8955,30.9035,30.8955,30.9035,2200.0
2006-04-04 15:10:00,38.61,38.65,38.61,38.65,6800.0,30.8955,30.9275,30.8955,30.9275,6800.0
2006-04-04 15:15:00,38.67,38.69,38.67,38.69,3700.0,30.9435,30.9595,30.9435,30.9595,3700.0
2006-04-04 15:20:00,38.69,38.7,38.69,38.7,4400.0,30.9595,30.9675,30.9595,30.9675,4400.0
2006-04-04 15:25:00,38.7,38.71,38.62,38.62,8300.0,30.9675,30.9755,30.9035,30.9035,8300.0
2006-04-04 15:30:00,38.63,38.64,38.62,38.64,7600.0,30.9115,30.9195,30.9035,30.9195,7600.0
2006-04-04 15:35:00,38.64,38.67,38.64,38.67,4300.0,30.9195,30.9435,30.9195,30.9435,4300.0
2006-04-04 15:40:00,38.69,38.74,38.69,38.73,8500.0,30.9595,30.9995,30.9595,30.9915,8500.0
2006-04-04 15:45:00,38.73,38.74,38.68,38.72,20400.0,30.9915,30.9995,30.9515,30.9835,20400.0
2006-04-04 15:50:00,38.72,38.76,38.72,38.74,21700.0,30.9835,31.0156,30.9835,30.9995,21700.0
2006-04-04 15:55:00,38.74,38.75,38.74,38.75,19400.0,30.9995,31.0076,30.9995,31.0076,19400.0
2006-04-05 09:30:00,38.65,38.66,38.51,38.58,10600.0,30.9275,30.9355,30.8155,30.8715,10600.0
2006-04-05 09:35:00,38.55,38.61,38.5,38.6,9200.0,30.8475,30.8955,30.8075,30.8875,9200.0
2006-04-05 09:40:00,38.6,38.7,38.58,38.65,5100.0,30.8875,30.9675,30.8715,30.9275,5100.0
2006-04-05 09:45:00,38.66,38.66,38.57,38.62,9400.0,30.9355,30.9355,30.8635,30.9035,9400.0
2006-04-05 09:50:00,38.66,38.67,38.54,38.56,4800.0,30.9355,30.9435,30.8395,30.8555,4800.0
2006-04-05 09:55:00,38.55,38.61,38.55,38.61,3500.0,30.8475,30.8955,30.8475,30.8955,3500.0
2006-04-05 10:00:00,38.61,38.67,38.61,38.67,5800.0,30.8955,30.9435,30.8955,30.9435,5800.0
2006-04-05 10:05:00,38.67,38.67,38.57,38.61,7000.0,30.9435,30.9435,30.8635,30.8955,7000.0
2006-04-05 10:10:00,38.57,38.57,38.49,38.49,4600.0,30.8635,30.8635,30.7995,30.7995,4600.0
2006-04-05 10:15:00,38.49,38.5,38.36,38.36,8600.0,30.7995,30.8075,30.6955,30.6955,8600.0
2006-04-05 10:20:00,38.38,38.39,38.37,38.39,3300.0,30.7115,30.7195,30.7035,30.7195,3300.0
2006-04-05 10:25:00,38.38,38.4,38.37,38.37,2400.0,30.7115,30.7275,30.7035,30.7035,2400.0
2006-04-05 10:30:00,38.34,38.38,38.32,38.32,8000.0,30.6795,30.7115,30.6635,30.6635,8000.0
2006-04-05 10:35:00,38.33,38.37,38.33,38.37,7300.0,30.6715,30.7035,30.6715,30.7035,7300.0
2006-04-05 10:40:00,38.37,38.38,38.35,38.35,3400.0,30.7035,30.7115,30.6875,30.6875,3400.0
2006-04-05 10:45:00,38.37,38.45,38.36,38.45,4000.0,30.7035,30.7675,30.6955,30.7675,4000.0
2006-04-05 10:50:00,38.47,38.47,38.33,38.33,3800.0,30.7835,30.7835,30.6715,30.6715,3800.0
2006-04-05 10:55:00,38.34,38.36,38.26,38.26,6100.0,30.6795,30.6955,30.6155,30.6155,6100.0
2006-04-05 11:00:00,38.26,38.29,38.25,38.28,6400.0,30.6155,30.6395,30.6075,30.6315,6400.0
2006-04-05 11:05:00,38.26,38.28,38.26,38.28,7600.0,30.6155,30.6315,30.6155,30.6315,7600.0
2006-04-05 11:10:00,38.28,38.28,38.2,38.2,6200.0,30.6315,30.6315,30.5674,30.5674,6200.0
2006-04-05 11:15:00,38.2,38.22,38.18,38.21,6000.0,30.5674,30.5834,30.5514,30.5754,6000.0
2006-04-05 11:20:00,38.21,38.25,38.2,38.25,5200.0,30.5754,30.6075,30.5674,30.6075,5200.0
2006-04-05 11:25:00,38.24,38.29,38.24,38.27,2700.0,30.5995,30.6395,30.5995,30.6235,2700.0
2006-04-05 11:30:00,38.24,38.27,38.21,38.23,5300.0,30.5995,30.6235,30.5754,30.5915,5300.0
2006-04-05 11:35:00,38.23,38.23,38.17,38.19,6100.0,30.5915,30.5915,30.5434,30.5594,6100.0
2006-04-05 11:40:00,38.2,38.24,38.2,38.24,4500.0,30.5674,30.5995,30.5674,30.5995,4500.0
2006-04-05 11:45:00,38.24,38.24,38.2,38.2,5300.0,30.5995,30.5995,30.5674,30.5674,5300.0
2006-04-05 11:50:00,38.19,38.36,38.18,38.36,5200.0,30.5594,30.6955,30.5514,30.6955,5200.0
2006-04-05 11:55:00,38.36,38.38,38.33,38.35,2100.0,30.6955,30.7115,30.6715,30.6875,2100.0
2006-04-05 12:00:00,38.34,38.35,38.29,38.3,4100.0,30.6795,30.6875,30.6395,30.6475,4100.0
2006-04-05 12:05:00,38.29,38.38,38.29,38.38,5400.0,30.6395,30.7115,30.6395,30.7115,5400.0
2006-04-05 12:10:00,38.38,38.41,38.38,38.41,2200.0,30.7115,30.7355,30.7115,30.7355,2200.0
2006-04-05 12:15:00,38.41,38.41,38.4,38.41,1600.0,30.7355,30.7355,30.7275,30.7355,1600.0
2006-04-05 12:20:00,38.41,38.41,38.4,38.4,4200.0,30.7355,30.7355,30.7275,30.7275,4200.0
2006-04-05 12:25:00,38.39,38.39,38.34,38.35,2300.0,30.7195,30.7195,30.6795,30.6875,2300.0
2006-04-05 12:30:00,38.35,38.36,38.35,38.36,3300.0,30.6875,30.6955,30.6875,30.6955,3300.0
2006-04-05 12:35:00,38.36,38.37,38.32,38.37,3800.0,30.6955,30.7035,30.6635,30.7035,3800.0
2006-04-05 12:40:00,38.36,38.47,38.36,38.47,3300.0,30.6955,30.7835,30.6955,30.7835,3300.0
2006-04-05 12:45:00,38.5,38.64,38.5,38.64,6900.0,30.8075,30.9195,30.8075,30.9195,6900.0
2006-04-05 12:50:00,38.61,38.7,38.61,38.67,6500.0,30.8955,30.9675,30.8955,30.9435,6500.0
2006-04-05 12:55:00,38.67,38.67,38.61,38.61,6200.0,30.9435,30.9435,30.8955,30.8955,6200.0
2006-04-05 13:00:00,38.6,38.72,38.6,38.72,6700.0,30.8875,30.9835,30.8875,30.9835,6700.0
2006-04-05 13:05:00,38.7,38.71,38.62,38.63,6900.0,30.9675,30.9755,30.9035,30.9115,6900.0
2006-04-05 13:10:00,38.63,38.63,38.6,38.61,3600.0,30.9115,30.9115,30.8875,30.8955,3600.0
2006-04-05 13:15:00,38.63,38.63,38.59,38.59,8100.0,30.9115,30.9115,30.8795,30.8795,8100.0
2006-04-05 13:20:00,38.58,38.64,38.58,38.63,3900.0,30.8715,30.9195,30.8715,30.9115,3900.0
2006-04-05 13:25:00,38.63,38.63,38.58,38.59,5900.0,30.9115,30.9115,30.8715,30.8795,5900.0
2006-04-05 13:30:00,38.59,38.59,38.56,38.56,2100.0,30.8795,30.8795,30.8555,30.8555,2100.0
2006-04-05 13:35:00,38.55,38.56,38.5,38.5,3900.0,30.8475,30.8555,30.8075,30.8075,3900.0
2006-04-05 13:40:00,38.5,38.5,38.47,38.47,4600.0,30.8075,30.8075,30.7835,30.7835,4600.0
2006-04-05 13:45:00,38.47,38.52,38.46,38.52,6700.0,30.7835,30.8235,30.7755,30.8235,6700.0
2006-04-05 13:50:00,38.53,38.61,38.51,38.61,6800.0,30.8315,30.8955,30.8155,30.8955,6800.0
2006-04-05 13:55:00,38.59,38.62,38.59,38.62,3400.0,30.8795,30.9035,30.8795,30.9035,3400.0
2006-04-05 14:00:00,38.61,38.61,38.57,38.59,4800.0,30.8955,30.8955,30.8635,30.8795,4800.0
2006-04-05 14:05:00,38.59,38.68,38.59,38.68,5700.0,30.8795,30.9515,30.8795,30.9515,5700.0
2006-04-05 14:10:00,38.68,38.68,38.62,38.62,7000.0,30.9515,30.9515,30.9035,30.9035,7000.0
2006-04-05 14:15:00,38.6,38.61,38.58,38.58,4100.0,30.8875,30.8955,30.8715,30.8715,4100.0
2006-04-05 14:20:00,38.58,38.58,38.57,38.57,2400.0,30.8715,30.8715,30.8635,30.8635,2400.0
2006-04-05 14:25:00,38.57,38.57,38.53,38.53,10500.0,30.8635,30.8635,30.8315,30.8315,10500.0
2006-04-05 14:30:00,38.54,38.54,38.48,38.48,4000.0,30.8395,30.8395,30.7915,30.7915,4000.0
2006-04-05 14:35:00,38.47,38.48,38.39,38.4,6600.0,30.7835,30.7915,30.7195,30.7275,6600.0
2006-04-05 14:40:00,38.4,38.51,38.4,38.51,5600.0,30.7275,30.8155,30.7275,30.8155,5600.0
2006-04-05 14:45:00,38.49,38.5,38.47,38.48,3100.0,30.7995,30.8075,30.7835,30.7915,3100.0
2006-04-05 14:50:00,38.5,38.52,38.49,38.5,6100.0,30.8075,30.8235,30.7995,30.8075,6100.0
2006-04-05 14:55:00,38.5,38.53,38.48,38.53,6700.0,30.8075,30.8315,30.7915,30.8315,6700.0
2006-04-05 15:00:00,38.53,38.53,38.48,38.48,4600.0,30.8315,30.8315,30.7915,30.7915,4600.0
2006-04-05 15:05:00,38.49,38.5,38.47,38.47,4100.0,30.7995,30.8075,30.7835,30.7835,4100.0
2006-04-05 15:10:00,38.47,38.48,38.46,38.48,4300.0,30.7835,30.7915,30.7755,30.7915,4300.0
2006-04-05 15:15:00,38.48,38.57,38.48,38.57,6100.0,30.7915,30.8635,30.7915,30.8635,6100.0
2006-04-05 15:20:00,38.57,38.64,38.57,38.62,10100.0,30.8635,30.9195,30.8635,30.9035,10100.0
2006-04-05 15:25:00,38.62,38.66,38.62,38.66,4300.0,30.9035,30.9355,30.9035,30.9355,4300.0
2006-04-05 15:30:00,38.65,38.65,38.53,38.53,11300.0,30.9275,30.9275,30.8315,30.8315,11300.0
2006-04-05 15:35:00,38.53,38.53,38.52,38.53,6200.0,30.8315,30.8315,30.8235,30.8315,6200.0
2006-04-05 15:40:00,38.54,38.56,38.49,38.49,7000.0,30.8395,30.8555,30.7995,30.7995,7000.0
2006-04-05 15:45:00,38.53,38.53,38.45,38.45,8200.0,30.8315,30.8315,30.7675,30.7675,8200.0
2006-04-05 15:50:00,38.46,38.47,38.43,38.44,14500.0,30.7755,30.7835,30.7515,30.7595,14500.0
2006-04-05 15:55:00,38.44,38.44,38.39,38.41,30300.0,30.7595,30.7595,30.7195,30.7355,30300.0
2006-04-06 09:30:00,38.37,38.43,38.26,38.26,7400.0,30.7035,30.7515,30.6155,30.6155,7400.0
2006-04-06 09:35:00,38.27,38.43,38.2,38.4,7500.0,30.6235,30.7515,30.5674,30.7275,7500.0
2006-04-06 09:40:00,38.43,38.43,38.29,38.35,5300.0,30.7515,30.7515,30.6395,30.6875,5300.0
2006-04-06 09:45:00,38.35,38.36,38.31,38.35,7500.0,30.6875,30.6955,30.6555,30.6875,7500.0
2006-04-06 09:50:00,38.36,38.36,38.34,38.35,4500.0,30.6955,30.6955,30.6795,30.6875,4500.0
2006-04-06 09:55:00,38.35,38.36,38.34,38.35,5600.0,30.6875,30.6955,30.6795,30.6875,5600.0
2006-04-06 10:00:00,38.35,38.42,38.32,38.36,9600.0,30.6875,30.7435,30.6635,30.6955,9600.0
2006-04-06 10:05:00,38.36,38.36,38.26,38.28,4300.0,30.6955,30.6955,30.6155,30.6315,4300.0
2006-04-06 10:10:00,38.28,38.31,38.27,38.31,5100.0,30.6315,30.6555,30.6235,30.6555,5100.0
2006-04-06 10:15:00,38.31,38.33,38.3,38.31,3400.0,30.6555,30.6715,30.6475,30.6555,3400.0
2006-04-06 10:20:00,38.32,38.32,38.25,38.25,6400.0,30.6635,30.6635,30.6075,30.6075,6400.0
2006-04-06 10:25:00,38.25,38.29,38.23,38.24,3900.0,30.6075,30.6395,30.5915,30.5995,3900.0
2006-04-06 10:30:00,38.26,38.27,38.23,38.25,3300.0,30.6155,30.6235,30.5915,30.6075,3300.0
2006-04-06 10:35:00,38.25,38.34,38.25,38.29,12100.0,30.6075,30.6795,30.6075,30.6395,12100.0
2006-04-06 10:40:00,38.32,38.35,38.31,38.34,2900.0,30.6635,30.6875,30.6555,30.6795,2900.0
2006-04-06 10:45:00,38.35,38.35,38.3,38.31,4900.0,30.6875,30.6875,30.6475,30.6555,4900.0
2006-04-06 10:50:00,38.28,38.31,38.28,38.29,3100.0,30.6315,30.6555,30.6315,30.6395,3100.0
2006-04-06 10:55:00,38.28,38.29,38.23,38.26,2600.0,30.6315,30.6395,30.5915,30.6155,2600.0
2006-04-06 11:00:00,38.26,38.26,38.2,38.21,5100.0,30.6155,30.6155,30.5674,30.5754,5100.0
2006-04-06 11:05:00,38.21,38.26,38.2,38.24,6800.0,30.5754,30.6155,30.5674,30.5995,6800.0
2006-04-06 11:10:00,38.24,38.3,38.24,38.29,5600.0,30.5995,30.6475,30.5995,30.6395,5600.0
2006-04-06 11:15:00,38.29,38.29,38.21,38.23,5200.0,30.6395,30.6395,30.5754,30.5915,5200.0
2006-04-06 11:20:00,38.23,38.24,38.21,38.24,2600.0,30.5915,30.5995,30.5754,30.5995,2600.0
2006-04-06 11:25:00,38.21,38.28,38.21,38.26,5500.0,30.5754,30.6315,30.5754,30.6155,5500.0
2006-04-06 11:30:00,38.28,38.28,38.25,38.27,3300.0,30.6315,30.6315,30.6075,30.6235,3300.0
2006-04-06 11:35:00,38.26,38.26,38.25,38.26,2900.0,30.6155,30.6155,30.6075,30.6155,2900.0
2006-04-06 11:40:00,38.26,38.31,38.26,38.28,4100.0,30.6155,30.6555,30.6155,30.6315,4100.0
2006-04-06 11:45:00,38.31,38.31,38.28,38.29,4500.0,30.6555,30.6555,30.6315,30.6395,4500.0
2006-04-06 11:50:00,38.3,38.3,38.17,38.17,6300.0,30.6475,30.6475,30.5434,30.5434,6300.0
2006-04-06 11:55:00,38.18,38.19,38.1,38.11,3800.0,30.5514,30.5594,30.4874,30.4954,3800.0
2006-04-06 12:00:00,38.1,38.11,38.04,38.04,6200.0,30.4874,30.4954,30.4394,30.4394,6200.0
2006-04-06 12:05:00,38.05,38.12,38.05,38.11,8500.0,30.4474,30.5034,30.4474,30.4954,8500.0
2006-04-06 12:10:00,38.12,38.15,38.11,38.15,3700.0,30.5034,30.5274,30.4954,30.5274,3700.0
2006-04-06 12:15:00,38.16,38.2,38.16,38.16,5300.0,30.5354,30.5674,30.5354,30.5354,5300.0
2006-04-06 12:20:00,38.15,38.15,38.12,38.13,4500.0,30.5274,30.5274,30.5034,30.5114,4500.0
2006-04-06 12:25:00,38.13,38.14,38.1,38.13,2800.0,30.5114,30.5194,30.4874,30.5114,2800.0
2006-04-06 12:30:00,38.13,38.19,38.13,38.18,3700.0,30.5114,30.5594,30.5114,30.5514,3700.0
2006-04-06 12:35:00,38.2,38.25,38.19,38.2,4500.0,30.5674,30.6075,30.5594,30.5674,4500.0
2006-04-06 12:40:00,38.22,38.23,38.2,38.22,4000.0,30.5834,30.5915,30.5674,30.5834,4000.0
2006-04-06 12:45:00,38.25,38.27,38.21,38.22,3400.0,30.6075,30.6235,30.5754,30.5834,3400.0
2006-04-06 12:50:00,38.25,38.29,38.24,38.29,4000.0,30.6075,30.6395,30.5995,30.6395,4000.0
2006-04-06 12:55:00,38.27,38.28,38.24,38.24,2700.0,30.6235,30.6315,30.5995,30.5995,2700.0
2006-04-06 13:00:00,38.27,38.3,38.24,38.24,3400.0,30.6235,30.6475,30.5995,30.5995,3400.0
2006-04-06 13:05:00,38.22,38.26,38.22,38.24,1900.0,30.5834,30.6155,30.5834,30.5995,1900.0
2006-04-06 13:10:00,38.25,38.25,38.23,38.24,3600.0,30.6075,30.6075,30.5915,30.5995,3600.0
2006-04-06 13:15:00,38.25,38.31,38.25,38.31,3900.0,30.6075,30.6555,30.6075,30.6555,3900.0
2006-04-06 13:20:00,38.31,38.4,38.3,38.39,5700.0,30.6555,30.7275,30.6475,30.7195,5700.0
2006-04-06 13:25:00,38.37,38.37,38.36,38.37,3900.0,30.7035,30.7035,30.6955,30.7035,3900.0
2006-04-06 13:30:00,38.38,38.41,38.38,38.4,3500.0,30.7115,30.7355,30.7115,30.7275,3500.0
2006-04-06 13:35:00,38.41,38.41,38.4,38.4,6900.0,30.7355,30.7355,30.7275,30.7275,6900.0
2006-04-06 13:40:00,38.41,38.41,38.36,38.41,7100.0,30.7355,30.7355,30.6955,30.7355,7100.0
2006-04-06 13:45:00,38.4,38.44,38.4,38.43,2600.0,30.7275,30.7595,30.7275,30.7515,2600.0
2006-04-06 13:50:00,38.43,38.43,38.38,38.4,6700.0,30.7515,30.7515,30.7115,30.7275,6700.0
2006-04-06 13:55:00,38.41,38.45,38.4,38.43,1900.0,30.7355,30.7675,30.7275,30.7515,1900.0
2006-04-06 14:00:00,38.42,38.43,38.38,38.38,3500.0,30.7435,30.7515,30.7115,30.7115,3500.0
2006-04-06 14:05:00,38.38,38.39,38.38,38.39,2900.0,30.7115,30.7195,30.7115,30.7195,2900.0
2006-04-06 14:10:00,38.39,38.46,38.39,38.45,8000.0,30.7195,30.7755,30.7195,30.7675,8000.0
2006-04-06 14:15:00,38.45,38.5,38.45,38.47,3900.0,30.7675,30.8075,30.7675,30.7835,3900.0
2006-04-06 14:20:00,38.46,38.46,38.39,38.41,3300.0,30.7755,30.7755,30.7195,30.7355,3300.0
2006-04-06 14:25:00,38.4,38.45,38.4,38.42,3300.0,30.7275,30.7675,30.7275,30.7435,3300.0
2006-04-06 14:30:00,38.43,38.43,38.34,38.35,3300.0,30.7515,30.7515,30.6795,30.6875,3300.0
2006-04-06 14:35:00,38.35,38.36,38.33,38.34,4800.0,30.6875,30.6955,30.6715,30.6795,4800.0
2006-04-06 14:40:00,38.34,38.37,38.34,38.37,3400.0,30.6795,30.7035,30.6795,30.7035,3400.0
2006-04-06 14:45:00,38.37,38.42,38.35,38.37,6100.0,30.7035,30.7435,30.6875,30.7035,6100.0
2006-04-06 14:50:00,38.36,38.38,38.36,38.37,5500.0,30.6955,30.7115,30.6955,30.7035,5500.0
2006-04-06 14:55:00,38.36,38.37,38.31,38.34,8700.0,30.6955,30.7035,30.6555,30.6795,8700.0
2006-04-06 15:00:00,38.33,38.33,38.23,38.23,4600.0,30.6715,30.6715,30.5915,30.5915,4600.0
2006-04-06 15:05:00,38.24,38.28,38.23,38.28,5500.0,30.5995,30.6315,30.5915,30.6315,5500.0
2006-04-06 15:10:00,38.29,38.33,38.29,38.32,2600.0,30.6395,30.6715,30.6395,30.6635,2600.0
2006-04-06 15:15:00,38.31,38.33,38.31,38.33,5000.0,30.6555,30.6715,30.6555,30.6715,5000.0
2006-04-06 15:20:00,38.33,38.36,38.33,38.36,2400.0,30.6715,30.6955,30.6715,30.6955,2400.0
2006-04-06 15:25:00,38.36,38.36,38.3,38.32,9200.0,30.6955,30.6955,30.6475,30.6635,9200.0
2006-04-06 15:30:00,38.32,38.32,38.25,38.29,9700.0,30.6635,30.6635,30.6075,30.6395,9700.0
2006-04-06 15:35:00,38.29,38.36,38.29,38.34,6600.0,30.6395,30.6955,30.6395,30.6795,6600.0
2006-04-06 15:40:00,38.34,38.35,38.33,38.35,4400.0,30.6795,30.6875,30.6715,30.6875,4400.0
2006-04-06 15:45:00,38.35,38.43,38.35,38.41,10300.0,30.6875,30.7515,30.6875,30.7355,10300.0
2006-04-06 15:50:00,38.4,38.4,38.32,38.33,5100.0,30.7275,30.7275,30.6635,30.6715,5100.0
2006-04-06 15:55:00,38.32,38.33,38.29,38.31,12500.0,30.6635,30.6715,30.6395,30.6555,12500.0
2006-04-07 09:30:00,38.25,38.45,38.25,38.45,11200.0,30.6075,30.7675,30.6075,30.7675,11200.0
2006-04-07 09:35:00,38.48,38.54,38.47,38.54,2700.0,30.7915,30.8395,30.7835,30.8395,2700.0
2006-04-07 09:40:00,38.51,38.58,38.49,38.51,4500.0,30.8155,30.8715,30.7995,30.8155,4500.0
2006-04-07 09:45:00,38.55,38.56,38.52,38.53,9200.0,30.8475,30.8555,30.8235,30.8315,9200.0
2006-04-07 09:50:00,38.53,38.55,38.5,38.52,3700.0,30.8315,30.8475,30.8075,30.8235,3700.0
2006-04-07 09:55:00,38.51,38.53,38.4,38.4,7100.0,30.8155,30.8315,30.7275,30.7275,7100.0
2006-04-07 10:00:00,38.43,38.48,38.42,38.46,7000.0,30.7515,30.7915,30.7435,30.7755,7000.0
2006-04-07 10:05:00,38.49,38.5,38.44,38.5,3600.0,30.7995,30.8075,30.7595,30.8075,3600.0
2006-04-07 10:10:00,38.49,38.52,38.45,38.49,5400.0,30.7995,30.8235,30.7675,30.7995,5400.0
2006-04-07 10:15:00,38.5,38.53,38.47,38.48,6100.0,30.8075,30.8315,30.7835,30.7915,6100.0
2006-04-07 10:20:00,38.47,38.47,38.35,38.35,9900.0,30.7835,30.7835,30.6875,30.6875,9900.0
2006-04-07 10:25:00,38.36,38.36,38.28,38.29,4400.0,30.6955,30.6955,30.6315,30.6395,4400.0
2006-04-07 10:30:00,38.29,38.3,38.23,38.23,4000.0,30.6395,30.6475,30.5915,30.5915,4000.0
2006-04-07 10:35:00,38.25,38.27,38.22,38.27,5200.0,30.6075,30.6235,30.5834,30.6235,5200.0
2006-04-07 10:40:00,38.28,38.33,38.25,38.3,5800.0,30.6315,30.6715,30.6075,30.6475,5800.0
2006-04-07 10:45:00,38.3,38.3,38.16,38.19,5200.0,30.6475,30.6475,30.5354,30.5594,5200.0
2006-04-07 10:50:00,38.19,38.22,38.17,38.22,2700.0,30.5594,30.5834,30.5434,30.5834,2700.0
2006-04-07 10:55:00,38.21,38.25,38.21,38.25,4100.0,30.5754,30.6075,30.5754,30.6075,4100.0
2006-04-07 11:00:00,38.27,38.37,38.26,38.33,9400.0,30.6235,30.7035,30.6155,30.6715,9400.0
2006-04-07 11:05:00,38.37,38.42,38.35,38.41,9400.0,30.7035,30.7435,30.6875,30.7355,9400.0
2006-04-07 11:10:00,38.42,38.46,38.36,38.36,5900.0,30.7435,30.7755,30.6955,30.6955,5900.0
2006-04-07 11:15:00,38.35,38.42,38.35,38.42,4400.0,30.6875,30.7435,30.6875,30.7435,4400.0
2006-04-07 11:20:00,38.42,38.42,38.3,38.3,3300.0,30.7435,30.7435,30.6475,30.6475,3300.0
2006-04-07 11:25:00,38.31,38.32,38.28,38.29,3000.0,30.6555,30.6635,30.6315,30.6395,3000.0
2006-04-07 11:30:00,38.28,38.29,38.14,38.14,5600.0,30.6315,30.6395,30.5194,30.5194,5600.0
2006-04-07 11:35:00,38.14,38.14,38.07,38.09,8200.0,30.5194,30.5194,30.4634,30.4794,8200.0
2006-04-07 11:40:00,38.09,38.09,38.0,38.0,6900.0,30.4794,30.4794,30.4074,30.4074,6900.0
2006-04-07 11:45:00,38.0,38.0,37.86,37.87,13100.0,30.4074,30.4074,30.2954,30.3034,13100.0
2006-04-07 11:50:00,37.88,38.02,37.88,38.02,10200.0,30.3114,30.4234,30.3114,30.4234,10200.0
2006-04-07 11:55:00,38.02,38.02,37.96,37.98,4900.0,30.4234,30.4234,30.3754,30.3914,4900.0
2006-04-07 12:00:00,37.97,37.97,37.91,37.94,5200.0,30.3834,30.3834,30.3354,30.3594,5200.0
2006-04-07 12:05:00,37.94,37.95,37.9,37.91,6000.0,30.3594,30.3674,30.3274,30.3354,6000.0
2006-04-07 12:10:00,37.92,37.95,37.89,37.95,12000.0,30.3434,30.3674,30.3194,30.3674,12000.0
2006-04-07 12:15:00,37.96,38.1,37.96,38.1,9900.0,30.3754,30.4874,30.3754,30.4874,9900.0
2006-04-07 12:20:00,38.13,38.17,38.13,38.17,9400.0,30.5114,30.5434,30.5114,30.5434,9400.0
2006-04-07 12:25:00,38.16,38.16,38.13,38.14,2000.0,30.5354,30.5354,30.5114,30.5194,2000.0
2006-04-07 12:30:00,38.17,38.17,38.15,38.15,3600.0,30.5434,30.5434,30.5274,30.5274,3600.0
2006-04-07 12:35:00,38.16,38.16,38.09,38.09,4100.0,30.5354,30.5354,30.4794,30.4794,4100.0
2006-04-07 12:40:00,38.11,38.11,38.06,38.11,5100.0,30.4954,30.4954,30.4554,30.4954,5100.0
2006-04-07 12:45:00,38.11,38.15,38.1,38.1,3300.0,30.4954,30.5274,30.4874,30.4874,3300.0
2006-04-07 12:50:00,38.11,38.12,38.05,38.05,4400.0,30.4954,30.5034,30.4474,30.4474,4400.0
2006-04-07 12:55:00,38.05,38.08,38.03,38.04,3300.0,30.4474,30.4714,30.4314,30.4394,3300.0
2006-04-07 13:00:00,38.02,38.02,37.94,37.97,3900.0,30.4234,30.4234,30.3594,30.3834,3900.0
2006-04-07 13:05:00,37.97,38.08,37.94,38.08,9500.0,30.3834,30.4714,30.3594,30.4714,9500.0
2006-04-07 13:10:00,38.08,38.14,38.08,38.14,2000.0,30.4714,30.5194,30.4714,30.5194,2000.0
2006-04-07 13:15:00,38.14,38.18,38.14,38.18,2500.0,30.5194,30.5514,30.5194,30.5514,2500.0
2006-04-07 13:20:00,38.18,38.18,38.09,38.09,3900.0,30.5514,30.5514,30.4794,30.4794,3900.0
2006-04-07 13:25:00,38.1,38.13,38.08,38.08,5400.0,30.4874,30.5114,30.4714,30.4714,5400.0
2006-04-07 13:30:00,38.09,38.1,38.05,38.07,4900.0,30.4794,30.4874,30.4474,30.4634,4900.0
2006-04-07 13:35:00,38.09,38.11,37.99,38.0,6100.0,30.4794,30.4954,30.3994,30.4074,6100.0
2006-04-07 13:40:00,38.0,38.01,37.97,37.97,4500.0,30.4074,30.4154,30.3834,30.3834,4500.0
2006-04-07 13:45:00,37.98,38.02,37.97,38.01,4200.0,30.3914,30.4234,30.3834,30.4154,4200.0
2006-04-07 13:50:00,38.0,38.05,38.0,38.05,3700.0,30.4074,30.4474,30.4074,30.4474,3700.0
2006-04-07 13:55:00,38.04,38.04,37.98,38.02,6600.0,30.4394,30.4394,30.3914,30.4234,6600.0
2006-04-07 14:00:00,37.99,38.0,37.97,38.0,3200.0,30.3994,30.4074,30.3834,30.4074,3200.0
2006-04-07 14:05:00,38.01,38.1,38.01,38.1,5100.0,30.4154,30.4874,30.4154,30.4874,5100.0
2006-04-07 14:10:00,38.13,38.13,38.09,38.09,2200.0,30.5114,30.5114,30.4794,30.4794,2200.0
2006-04-07 14:15:00,38.1,38.1,38.05,38.05,3700.0,30.4874,30.4874,30.4474,30.4474,3700.0
2006-04-07 14:20:00,38.06,38.06,38.0,38.0,2400.0,30.4554,30.4554,30.4074,30.4074,2400.0
2006-04-07 14:25:00,38.01,38.03,37.99,38.0,3800.0,30.4154,30.4314,30.3994,30.4074,3800.0
2006-04-07 14:30:00,38.02,38.09,38.02,38.07,3000.0,30.4234,30.4794,30.4234,30.4634,3000.0
2006-04-07 14:35:00,38.07,38.12,38.07,38.12,4500.0,30.4634,30.5034,30.4634,30.5034,4500.0
2006-04-07 14:40:00,38.12,38.2,38.11,38.15,6900.0,30.5034,30.5674,30.4954,30.5274,6900.0
2006-04-07 14:45:00,38.1,38.1,38.08,38.08,4000.0,30.4874,30.4874,30.4714,30.4714,4000.0
2006-04-07 14:50:00,38.11,38.14,38.04,38.06,3000.0,30.4954,30.5194,30.4394,30.4554,3000.0
2006-04-07 14:55:00,38.04,38.04,38.01,38.01,3000.0,30.4394,30.4394,30.4154,30.4154,3000.0
2006-04-07 15:00:00,38.01,38.02,37.98,38.01,8000.0,30.4154,30.4234,30.3914,30.4154,8000.0
2006-04-07 15:05:00,38.01,38.05,38.0,38.03,2800.0,30.4154,30.4474,30.4074,30.4314,2800.0
2006-04-07 15:10:00,38.04,38.08,38.04,38.07,2100.0,30.4394,30.4714,30.4394,30.4634,2100.0
2006-04-07 15:15:00,38.07,38.07,38.01,38.02,3900.0,30.4634,30.4634,30.4154,30.4234,3900.0
2006-04-07 15:20:00,38.02,38.02,37.97,37.98,9900.0,30.4234,30.4234,30.3834,30.3914,9900.0
2006-04-07 15:25:00,37.99,38.01,37.98,37.99,17200.0,30.3994,30.4154,30.3914,30.3994,17200.0
2006-04-07 15:30:00,37.99,38.02,37.99,38.0,5200.0,30.3994,30.4234,30.3994,30.4074,5200.0
2006-04-07 15:35:00,38.0,38.01,37.98,38.01,8100.0,30.4074,30.4154,30.3914,30.4154,8100.0
2006-04-07 15:40:00,38.01,38.01,37.9,37.96,12200.0,30.4154,30.4154,30.3274,30.3754,12200.0
2006-04-07 15:45:00,37.96,37.96,37.91,37.93,3600.0,30.3754,30.3754,30.3354,30.3514,3600.0
2006-04-07 15:50:00,37.93,37.98,37.93,37.96,8300.0,30.3514,30.3914,30.3514,30.3754,8300.0
2006-04-07 15:55:00,37.95,37.98,37.94,37.96,12400.0,30.3674,30.3914,30.3594,30.3754,12400.0
2006-04-10 09:30:00,38.04,38.15,38.0,38.04,10700.0,30.4394,30.5274,30.4074,30.4394,10700.0
2006-04-10 09:35:00,38.04,38.05,38.0,38.05,2100.0,30.4394,30.4474,30.4074,30.4474,2100.0
2006-04-10 09:40:00,38.01,38.01,37.92,37.92,3600.0,30.4154,30.4154,30.3434,30.3434,3600.0
2006-04-10 09:45:00,37.84,37.89,37.82,37.88,5000.0,30.2794,30.3194,30.2634,30.3114,5000.0
2006-04-10 09:50:00,37.87,37.87,37.84,37.86,1700.0,30.3034,30.3034,30.2794,30.2954,1700.0
2006-04-10 09:55:00,37.86,37.87,37.81,37.82,3100.0,30.2954,30.3034,30.2554,30.2634,3100.0
2006-04-10 10:00:00,37.82,37.88,37.82,37.87,3600.0,30.2634,30.3114,30.2634,30.3034,3600.0
2006-04-10 10:05:00,37.86,37.97,37.86,37.97,3000.0,30.2954,30.3834,30.2954,30.3834,3000.0
2006-04-10 10:10:00,37.98,38.1,37.98,38.1,3500.0,30.3914,30.4874,30.3914,30.4874,3500.0
2006-04-10 10:15:00,38.08,38.11,38.08,38.08,2100.0,30.4714,30.4954,30.4714,30.4714,2100.0
2006-04-10 10:20:00,38.07,38.08,38.07,38.08,2000.0,30.4634,30.4714,30.4634,30.4714,2000.0
2006-04-10 10:25:00,38.05,38.05,37.99,38.0,8400.0,30.4474,30.4474,30.3994,30.4074,8400.0
2006-04-10 10:30:00,38.0,38.03,38.0,38.01,7500.0,30.4074,30.4314,30.4074,30.4154,7500.0
2006-04-10 10:35:00,38.01,38.01,38.0,38.01,5500.0,30.4154,30.4154,30.4074,30.4154,5500.0
2006-04-10 10:40:00,38.01,38.01,38.0,38.0,2900.0,30.4154,30.4154,30.4074,30.4074,2900.0
2006-04-10 10:45:00,38.0,38.0,37.92,37.92,11400.0,30.4074,30.4074,30.3434,30.3434,11400.0
2006-04-10 10:50:00,37.96,37.97,37.92,37.92,2300.0,30.3754,30.3834,30.3434,30.3434,2300.0
2006-04-10 10:55:00,37.92,37.93,37.82,37.82,7800.0,30.3434,30.3514,30.2634,30.2634,7800.0
2006-04-10 11:00:00,37.83,37.84,37.81,37.81,5900.0,30.2714,30.2794,30.2554,30.2554,5900.0
2006-04-10 11:05:00,37.82,37.87,37.81,37.85,7800.0,30.2634,30.3034,30.2554,30.2874,7800.0
2006-04-10 11:10:00,37.85,37.93,37.85,37.93,9500.0,30.2874,30.3514,30.2874,30.3514,9500.0
2006-04-10 11:15:00,37.93,37.96,37.92,37.96,2500.0,30.3514,30.3754,30.3434,30.3754,2500.0
2006-04-10 11:20:00,37.96,38.02,37.96,38.0,9300.0,30.3754,30.4234,30.3754,30.4074,9300.0
2006-04-10 11:25:00,38.01,38.02,38.01,38.02,3500.0,30.4154,30.4234,30.4154,30.4234,3500.0
2006-04-10 11:30:00,38.0,38.02,38.0,38.0,11700.0,30.4074,30.4234,30.4074,30.4074,11700.0
2006-04-10 11:35:00,38.0,38.0,37.98,37.99,6500.0,30.4074,30.4074,30.3914,30.3994,6500.0
2006-04-10 11:40:00,37.99,38.08,37.99,38.08,5100.0,30.3994,30.4714,30.3994,30.4714,5100.0
2006-04-10 11:45:00,38.08,38.24,38.08,38.21,14100.0,30.4714,30.5995,30.4714,30.5754,14100.0
2006-04-10 11:50:00,38.21,38.21,38.19,38.19,2100.0,30.5754,30.5754,30.5594,30.5594,2100.0
2006-04-10 11:55:00,38.17,38.17,38.14,38.15,3100.0,30.5434,30.5434,30.5194,30.5274,3100.0
2006-04-10 12:00:00,38.15,38.2,38.15,38.16,3600.0,30.5274,30.5674,30.5274,30.5354,3600.0
2006-04-10 12:05:00,38.15,38.15,38.01,38.02,6500.0,30.5274,30.5274,30.4154,30.4234,6500.0
2006-04-10 12:10:00,38.02,38.06,38.02,38.06,2500.0,30.4234,30.4554,30.4234,30.4554,2500.0
2006-04-10 12:15:00,38.06,38.08,38.0,38.0,5500.0,30.4554,30.4714,30.4074,30.4074,5500.0
2006-04-10 12:20:00,38.01,38.05,38.01,38.05,4100.0,30.4154,30.4474,30.4154,30.4474,4100.0
2006-04-10 12:25:00,38.04,38.05,38.04,38.05,400.0,30.4394,30.4474,30.4394,30.4474,400.0
2006-04-10 12:30:00,38.03,38.03,38.0,38.0,6500.0,30.4314,30.4314,30.4074,30.4074,6500.0
2006-04-10 12:35:00,38.0,38.01,38.0,38.0,4300.0,30.4074,30.4154,30.4074,30.4074,4300.0
2006-04-10 12:40:00,38.0,38.01,37.97,37.97,5700.0,30.4074,30.4154,30.3834,30.3834,5700.0
2006-04-10 12:45:00,37.98,37.98,37.97,37.98,3400.0,30.3914,30.3914,30.3834,30.3914,3400.0
2006-04-10 12:50:00,37.98,38.0,37.98,38.0,3800.0,30.3914,30.4074,30.3914,30.4074,3800.0
2006-04-10 12:55:00,38.0,38.01,37.99,38.01,5100.0,30.4074,30.4154,30.3994,30.4154,5100.0
2006-04-10 13:00:00,38.01,38.01,38.0,38.01,1800.0,30.4154,30.4154,30.4074,30.4154,1800.0
2006-04-10 13:05:00,38.0,38.0,37.99,37.99,5000.0,30.4074,30.4074,30.3994,30.3994,5000.0
2006-04-10 13:10:00,37.99,37.99,37.96,37.97,3000.0,30.3994,30.3994,30.3754,30.3834,3000.0
2006-04-10 13:15:00,37.96,37.96,37.93,37.93,2000.0,30.3754,30.3754,30.3514,30.3514,2000.0
2006-04-10 13:20:00,37.94,37.98,37.94,37.98,2600.0,30.3594,30.3914,30.3594,30.3914,2600.0
2006-04-10 13:25:00,37.98,38.01,37.98,38.01,3500.0,30.3914,30.4154,30.3914,30.4154,3500.0
2006-04-10 13:30:00,38.01,38.01,37.95,37.95,3200.0,30.4154,30.4154,30.3674,30.3674,3200.0
2006-04-10 13:35:00,37.95,37.96,37.95,37.96,1500.0,30.3674,30.3754,30.3674,30.3754,1500.0
2006-04-10 13:40:00,37.96,37.97,37.96,37.97,4900.0,30.3754,30.3834,30.3754,30.3834,4900.0
2006-04-10 13:45:00,37.96,37.96,37.87,37.88,5200.0,30.3754,30.3754,30.3034,30.3114,5200.0
2006-04-10 13:50:00,37.86,37.89,37.82,37.86,3800.0,30.2954,30.3194,30.2634,30.2954,3800.0
2006-04-10 13:55:00,37.88,37.9,37.86,37.9,4500.0,30.3114,30.3274,30.2954,30.3274,4500.0
2006-04-10 14:00:00,37.9,37.91,37.86,37.86,5000.0,30.3274,30.3354,30.2954,30.2954,5000.0
2006-04-10 14:05:00,37.85,37.88,37.85,37.88,4600.0,30.2874,30.3114,30.2874,30.3114,4600.0
2006-04-10 14:10:00,37.88,37.92,37.88,37.92,3400.0,30.3114,30.3434,30.3114,30.3434,3400.0
2006-04-10 14:15:00,37.91,37.91,37.89,37.9,2300.0,30.3354,30.3354,30.3194,30.3274,2300.0
2006-04-10 14:20:00,37.9,38.0,37.9,37.99,6800.0,30.3274,30.4074,30.3274,30.3994,6800.0
2006-04-10 14:25:00,38.0,38.0,37.93,37.93,4200.0,30.4074,30.4074,30.3514,30.3514,4200.0
2006-04-10 14:30:00,37.95,37.97,37.93,37.97,6400.0,30.3674,30.3834,30.3514,30.3834,6400.0
2006-04-10 14:35:00,37.97,37.97,37.88,37.88,4200.0,30.3834,30.3834,30.3114,30.3114,4200.0
2006-04-10 14:40:00,37.88,37.93,37.88,37.93,6000.0,30.3114,30.3514,30.3114,30.3514,6000.0
2006-04-10 14:45:00,37.94,37.98,37.94,37.96,5700.0,30.3594,30.3914,30.3594,30.3754,5700.0
2006-04-10 14:50:00,37.93,37.93,37.85,37.85,4700.0,30.3514,30.3514,30.2874,30.2874,4700.0
2006-04-10 14:55:00,37.87,37.88,37.85,37.87,6500.0,30.3034,30.3114,30.2874,30.3034,6500.0
2006-04-10 15:00:00,37.89,37.97,37.89,37.97,6900.0,30.3194,30.3834,30.3194,30.3834,6900.0
2006-04-10 15:05:00,37.97,37.99,37.96,37.99,6100.0,30.3834,30.3994,30.3754,30.3994,6100.0
2006-04-10 15:10:00,37.99,38.0,37.99,37.99,5600.0,30.3994,30.4074,30.3994,30.3994,5600.0
2006-04-10 15:15:00,37.98,37.99,37.97,37.99,5400.0,30.3914,30.3994,30.3834,30.3994,5400.0
2006-04-10 15:20:00,37.99,38.0,37.96,37.96,6700.0,30.3994,30.4074,30.3754,30.3754,6700.0
2006-04-10 15:25:00,37.96,37.97,37.91,37.91,4600.0,30.3754,30.3834,30.3354,30.3354,4600.0
2006-04-10 15:30:00,37.91,37.91,37.87,37.88,7200.0,30.3354,30.3354,30.3034,30.3114,7200.0
2006-04-10 15:35:00,37.88,37.97,37.88,37.97,11600.0,30.3114,30.3834,30.3114,30.3834,11600.0
2006-04-10 15:40:00,37.97,37.97,37.94,37.94,5400.0,30.3834,30.3834,30.3594,30.3594,5400.0
2006-04-10 15:45:00,37.94,37.94,37.87,37.87,14000.0,30.3594,30.3594,30.3034,30.3034,14000.0
2006-04-10 15:50:00,37.87,37.89,37.87,37.87,13100.0,30.3034,30.3194,30.3034,30.3034,13100.0
2006-04-10 15:55:00,37.88,37.9,37.87,37.87,19700.0,30.3114,30.3274,30.3034,30.3034,19700.0
2006-04-11 09:30:00,37.94,37.99,37.69,37.75,67800.0,30.3594,30.3994,30.1593,30.2074,67800.0
2006-04-11 09:35:00,37.75,37.92,37.73,37.9,7100.0,30.2074,30.3434,30.1914,30.3274,7100.0
2006-04-11 09:40:00,37.91,37.93,37.83,37.83,7400.0,30.3354,30.3514,30.2714,30.2714,7400.0
2006-04-11 09:45:00,37.83,37.83,37.7,37.72,13500.0,30.2714,30.2714,30.1673,30.1834,13500.0
2006-04-11 09:50:00,37.71,37.72,37.65,37.67,16600.0,30.1753,30.1834,30.1273,30.1433,16600.0
2006-04-11 09:55:00,37.67,37.7,37.63,37.63,9700.0,30.1433,30.1673,30.1113,30.1113,9700.0
2006-04-11 10:00:00,37.63,37.63,37.51,37.53,9600.0,30.1113,30.1113,30.0153,30.0313,9600.0
2006-04-11 10:05:00,37.54,37.56,37.48,37.56,7600.0,30.0393,30.0553,29.9913,30.0553,7600.0
2006-04-11 10:10:00,37.56,37.63,37.56,37.62,2800.0,30.0553,30.1113,30.0553,30.1033,2800.0
2006-04-11 10:15:00,37.62,37.62,37.61,37.61,5000.0,30.1033,30.1033,30.0953,30.0953,5000.0
2006-04-11 10:20:00,37.62,37.64,37.51,37.53,14700.0,30.1033,30.1193,30.0153,30.0313,14700.0
2006-04-11 10:25:00,37.53,37.58,37.52,37.52,9300.0,30.0313,30.0713,30.0233,30.0233,9300.0
2006-04-11 10:30:00,37.52,37.52,37.43,37.47,13200.0,30.0233,30.0233,29.9513,29.9833,13200.0
2006-04-11 10:35:00,37.5,37.65,37.5,37.65,4200.0,30.0073,30.1273,30.0073,30.1273,4200.0
2006-04-11 10:40:00,37.65,37.66,37.59,37.59,9600.0,30.1273,30.1353,30.0793,30.0793,9600.0
2006-04-11 10:45:00,37.59,37.6,37.57,37.59,3200.0,30.0793,30.0873,30.0633,30.0793,3200.0
2006-04-11 10:50:00,37.61,37.67,37.59,37.66,3700.0,30.0953,30.1433,30.0793,30.1353,3700.0
2006-04-11 10:55:00,37.65,37.69,37.65,37.69,5900.0,30.1273,30.1593,30.1273,30.1593,5900.0
2006-04-11 11:00:00,37.68,37.71,37.67,37.69,7500.0,30.1513,30.1753,30.1433,30.1593,7500.0
2006-04-11 11:05:00,37.7,37.74,37.7,37.71,5200.0,30.1673,30.1994,30.1673,30.1753,5200.0
2006-04-11 11:10:00,37.73,37.73,37.71,37.73,4100.0,30.1914,30.1914,30.1753,30.1914,4100.0
2006-04-11 11:15:00,37.73,37.75,37.71,37.75,3600.0,30.1914,30.2074,30.1753,30.2074,3600.0
2006-04-11 11:20:00,37.76,37.87,37.76,37.86,4200.0,30.2154,30.3034,30.2154,30.2954,4200.0
2006-04-11 11:25:00,37.85,37.86,37.84,37.86,6700.0,30.2874,30.2954,30.2794,30.2954,6700.0
2006-04-11 11:30:00,37.87,37.88,37.86,37.86,4700.0,30.3034,30.3114,30.2954,30.2954,4700.0
2006-04-11 11:35:00,37.86,37.9,37.84,37.88,4100.0,30.2954,30.3274,30.2794,30.3114,4100.0
2006-04-11 11:40:00,37.87,37.9,37.87,37.88,2200.0,30.3034,30.3274,30.3034,30.3114,2200.0
2006-04-11 11:45:00,37.88,37.89,37.83,37.84,6800.0,30.3114,30.3194,30.2714,30.2794,6800.0
2006-04-11 11:50:00,37.83,37.83,37.74,37.75,3000.0,30.2714,30.2714,30.1994,30.2074,3000.0
2006-04-11 11:55:00,37.74,37.75,37.7,37.71,2600.0,30.1994,30.2074,30.1673,30.1753,2600.0
2006-04-11 12:00:00,37.71,37.74,37.71,37.71,1500.0,30.1753,30.1994,30.1753,30.1753,1500.0
2006-04-11 12:05:00,37.69,37.72,37.69,37.72,3600.0,30.1593,30.1834,30.1593,30.1834,3600.0
2006-04-11 12:10:00,37.72,37.73,37.7,37.72,3500.0,30.1834,30.1914,30.1673,30.1834,3500.0
2006-04-11 12:15:00,37.72,37.77,37.72,37.75,7800.0,30.1834,30.2234,30.1834,30.2074,7800.0
2006-04-11 12:20:00,37.77,37.77,37.71,37.72,3200.0,30.2234,30.2234,30.1753,30.1834,3200.0
2006-04-11 12:25:00,37.73,37.73,37.72,37.73,2200.0,30.1914,30.1914,30.1834,30.1914,2200.0
2006-04-11 12:30:00,37.73,37.73,37.71,37.71,1500.0,30.1914,30.1914,30.1753,30.1753,1500.0
2006-04-11 12:35:00,37.7,37.71,37.68,37.68,23900.0,30.1673,30.1753,30.1513,30.1513,23900.0
2006-04-11 12:40:00,37.67,37.67,37.63,37.63,3700.0,30.1433,30.1433,30.1113,30.1113,3700.0
2006-04-11 12:45:00,37.63,37.63,37.57,37.59,3200.0,30.1113,30.1113,30.0633,30.0793,3200.0
2006-04-11 12:50:00,37.6,37.6,37.56,37.56,6000.0,30.0873,30.0873,30.0553,30.0553,6000.0
2006-04-11 12:55:00,37.57,37.63,37.57,37.62,6100.0,30.0633,30.1113,30.0633,30.1033,6100.0
2006-04-11 13:00:00,37.61,37.67,37.61,37.67,6900.0,30.0953,30.1433,30.0953,30.1433,6900.0
2006-04-11 13:05:00,37.69,37.71,37.67,37.69,5200.0,30.1593,30.1753,30.1433,30.1593,5200.0
2006-04-11 13:10:00,37.7,37.7,37.67,37.67,3700.0,30.1673,30.1673,30.1433,30.1433,3700.0
2006-04-11 13:15:00,37.7,37.7,37.64,37.64,5000.0,30.1673,30.1673,30.1193,30.1193,5000.0
2006-04-11 13:20:00,37.64,37.71,37.62,37.71,9000.0,30.1193,30.1753,30.1033,30.1753,9000.0
2006-04-11 13:25:00,37.71,37.72,37.67,37.69,5700.0,30.1753,30.1834,30.1433,30.1593,5700.0
2006-04-11 13:30:00,37.69,37.69,37.6,37.61,8500.0,30.1593,30.1593,30.0873,30.0953,8500.0
2006-04-11 13:35:00,37.61,37.62,37.5,37.5,5800.0,30.0953,30.1033,30.0073,30.0073,5800.0
2006-04-11 13:40:00,37.52,37.62,37.52,37.61,5900.0,30.0233,30.1033,30.0233,30.0953,5900.0
2006-04-11 13:45:00,37.65,37.65,37.61,37.61,4300.0,30.1273,30.1273,30.0953,30.0953,4300.0
2006-04-11 13:50:00,37.62,37.64,37.61,37.64,3000.0,30.1033,30.1193,30.0953,30.1193,3000.0
2006-04-11 13:55:00,37.64,37.66,37.58,37.6,6000.0,30.1193,30.1353,30.0713,30.0873,6000.0
2006-04-11 14:00:00,37.58,37.63,37.58,37.62,5800.0,30.0713,30.1113,30.0713,30.1033,5800.0
2006-04-11 14:05:00,37.62,37.62,37.59,37.6,4900.0,30.1033,30.1033,30.0793,30.0873,4900.0
2006-04-11 14:10:00,37.6,37.6,37.56,37.57,5200.0,30.0873,30.0873,30.0553,30.0633,5200.0
2006-04-11 14:15:00,37.58,37.58,37.5,37.51,19800.0,30.0713,30.0713,30.0073,30.0153,19800.0
2006-04-11 14:20:00,37.51,37.52,37.46,37.46,7300.0,30.0153,30.0233,29.9753,29.9753,7300.0
2006-04-11 14:25:00,37.47,37.49,37.46,37.48,8100.0,29.9833,29.9993,29.9753,29.9913,8100.0
2006-04-11 14:30:00,37.48,37.5,37.46,37.5,7300.0,29.9913,30.0073,29.9753,30.0073,7300.0
2006-04-11 14:35:00,37.5,37.52,37.5,37.5,10900.0,30.0073,30.0233,30.0073,30.0073,10900.0
2006-04-11 14:40:00,37.51,37.53,37.51,37.51,11000.0,30.0153,30.0313,30.0153,30.0153,11000.0
2006-04-11 14:45:00,37.52,37.52,37.45,37.46,5900.0,30.0233,30.0233,29.9673,29.9753,5900.0
2006-04-11 14:50:00,37.46,37.5,37.45,37.49,8800.0,29.9753,30.0073,29.9673,29.9993,8800.0
2006-04-11 14:55:00,37.49,37.49,37.44,37.46,5600.0,29.9993,29.9993,29.9593,29.9753,5600.0
2006-04-11 15:00:00,37.47,37.47,37.42,37.44,8100.0,29.9833,29.9833,29.9433,29.9593,8100.0
2006-04-11 15:05:00,37.43,37.44,37.43,37.44,4500.0,29.9513,29.9593,29.9513,29.9593,4500.0
2006-04-11 15:10:00,37.44,37.45,37.43,37.45,8700.0,29.9593,29.9673,29.9513,29.9673,8700.0
2006-04-11 15:15:00,37.45,37.47,37.45,37.46,10400.0,29.9673,29.9833,29.9673,29.9753,10400.0
2006-04-11 15:20:00,37.45,37.45,37.35,37.41,8300.0,29.9673,29.9673,29.8873,29.9353,8300.0
2006-04-11 15:25:00,37.4,37.41,37.38,37.39,7400.0,29.9273,29.9353,29.9113,29.9193,7400.0
2006-04-11 15:30:00,37.39,37.39,37.37,37.38,15900.0,29.9193,29.9193,29.9033,29.9113,15900.0
2006-04-11 15:35:00,37.38,37.38,37.32,37.33,15300.0,29.9113,29.9113,29.8633,29.8713,15300.0
2006-04-11 15:40:00,37.33,37.33,37.3,37.32,12000.0,29.8713,29.8713,29.8473,29.8633,12000.0
2006-04-11 15:45:00,37.33,37.42,37.33,37.42,12900.0,29.8713,29.9433,29.8713,29.9433,12900.0
2006-04-11 15:50:00,37.4,37.41,37.37,37.38,19400.0,29.9273,29.9353,29.9033,29.9113,19400.0
2006-04-11 15:55:00,37.39,37.39,37.37,37.38,11800.0,29.9193,29.9193,29.9033,29.9113,11800.0
2006-04-12 09:35:00,37.42,37.48,37.42,37.48,16200.0,29.9433,29.9913,29.9433,29.9913,16200.0
2006-04-12 09:40:00,37.45,37.45,37.4,37.41,7600.0,29.9673,29.9673,29.9273,29.9353,7600.0
2006-04-12 09:45:00,37.44,37.53,37.44,37.48,5700.0,29.9593,30.0313,29.9593,29.9913,5700.0
2006-04-12 09:50:00,37.48,37.5,37.47,37.5,2300.0,29.9913,30.0073,29.9833,30.0073,2300.0
2006-04-12 09:55:00,37.48,37.53,37.46,37.53,7000.0,29.9913,30.0313,29.9753,30.0313,7000.0
2006-04-12 10:00:00,37.54,37.61,37.54,37.58,5000.0,30.0393,30.0953,30.0393,30.0713,5000.0
2006-04-12 10:05:00,37.58,37.65,37.58,37.65,6800.0,30.0713,30.1273,30.0713,30.1273,6800.0
2006-04-12 10:10:00,37.65,37.65,37.62,37.64,4500.0,30.1273,30.1273,30.1033,30.1193,4500.0
2006-04-12 10:15:00,37.64,37.64,37.61,37.62,7300.0,30.1193,30.1193,30.0953,30.1033,7300.0
2006-04-12 10:20:00,37.61,37.62,37.6,37.6,5400.0,30.0953,30.1033,30.0873,30.0873,5400.0
2006-04-12 10:25:00,37.61,37.63,37.61,37.62,3600.0,30.0953,30.1113,30.0953,30.1033,3600.0
2006-04-12 10:30:00,37.61,37.61,37.49,37.49,10700.0,30.0953,30.0953,29.9993,29.9993,10700.0
2006-04-12 10:35:00,37.49,37.51,37.47,37.51,6800.0,29.9993,30.0153,29.9833,30.0153,6800.0
2006-04-12 10:40:00,37.51,37.59,37.51,37.58,4100.0,30.0153,30.0793,30.0153,30.0713,4100.0
2006-04-12 10:45:00,37.58,37.6,37.57,37.6,5400.0,30.0713,30.0873,30.0633,30.0873,5400.0
2006-04-12 10:50:00,37.6,37.65,37.59,37.65,13400.0,30.0873,30.1273,30.0793,30.1273,13400.0
2006-04-12 10:55:00,37.66,37.87,37.66,37.87,13900.0,30.1353,30.3034,30.1353,30.3034,13900.0
2006-04-12 11:00:00,37.86,37.86,37.83,37.85,6800.0,30.2954,30.2954,30.2714,30.2874,6800.0
2006-04-12 11:05:00,37.84,37.86,37.82,37.84,5500.0,30.2794,30.2954,30.2634,30.2794,5500.0
2006-04-12 11:10:00,37.86,37.87,37.86,37.86,7500.0,30.2954,30.3034,30.2954,30.2954,7500.0
2006-04-12 11:15:00,37.86,37.86,37.75,37.75,5200.0,30.2954,30.2954,30.2074,30.2074,5200.0
2006-04-12 11:20:00,37.75,37.75,37.73,37.75,6800.0,30.2074,30.2074,30.1914,30.2074,6800.0
2006-04-12 11:25:00,37.75,37.78,37.75,37.76,2900.0,30.2074,30.2314,30.2074,30.2154,2900.0
2006-04-12 11:30:00,37.76,37.81,37.74,37.81,3200.0,30.2154,30.2554,30.1994,30.2554,3200.0
2006-04-12 11:35:00,37.79,37.79,37.69,37.69,5500.0,30.2394,30.2394,30.1593,30.1593,5500.0
2006-04-12 11:40:00,37.69,37.72,37.69,37.72,2400.0,30.1593,30.1834,30.1593,30.1834,2400.0
2006-04-12 11:45:00,37.71,37.73,37.7,37.73,1600.0,30.1753,30.1914,30.1673,30.1914,1600.0
2006-04-12 11:50:00,37.74,37.74,37.7,37.7,5300.0,30.1994,30.1994,30.1673,30.1673,5300.0
2006-04-12 11:55:00,37.7,37.74,37.7,37.72,2600.0,30.1673,30.1994,30.1673,30.1834,2600.0
2006-04-12 12:00:00,37.74,37.74,37.72,37.72,2800.0,30.1994,30.1994,30.1834,30.1834,2800.0
2006-04-12 12:05:00,37.72,37.76,37.71,37.74,3000.0,30.1834,30.2154,30.1753,30.1994,3000.0
2006-04-12 12:10:00,37.75,37.8,37.74,37.76,3600.0,30.2074,30.2474,30.1994,30.2154,3600.0
2006-04-12 12:15:00,37.76,37.77,37.76,37.76,3500.0,30.2154,30.2234,30.2154,30.2154,3500.0
2006-04-12 12:20:00,37.76,37.79,37.72,37.72,6200.0,30.2154,30.2394,30.1834,30.1834,6200.0
2006-04-12 12:25:00,37.72,37.73,37.72,37.72,1100.0,30.1834,30.1914,30.1834,30.1834,1100.0
2006-04-12 12:30:00,37.72,37.77,37.72,37.77,2800.0,30.1834,30.2234,30.1834,30.2234,2800.0
2006-04-12 12:35:00,37.77,37.79,37.77,37.78,2600.0,30.2234,30.2394,30.2234,30.2314,2600.0
2006-04-12 12:40:00,37.78,37.79,37.75,37.79,3500.0,30.2314,30.2394,30.2074,30.2394,3500.0
2006-04-12 12:45:00,37.79,37.8,37.76,37.79,4300.0,30.2394,30.2474,30.2154,30.2394,4300.0
2006-04-12 12:50:00,37.79,37.82,37.76,37.82,5900.0,30.2394,30.2634,30.2154,30.2634,5900.0
2006-04-12 12:55:00,37.81,37.86,37.81,37.86,2600.0,30.2554,30.2954,30.2554,30.2954,2600.0
2006-04-12 13:00:00,37.86,37.89,37.85,37.85,4600.0,30.2954,30.3194,30.2874,30.2874,4600.0
2006-04-12 13:05:00,37.86,37.9,37.86,37.89,3800.0,30.2954,30.3274,30.2954,30.3194,3800.0
2006-04-12 13:10:00,37.89,37.89,37.81,37.81,3300.0,30.3194,30.3194,30.2554,30.2554,3300.0
2006-04-12 13:15:00,37.81,37.82,37.81,37.81,51500.0,30.2554,30.2634,30.2554,30.2554,51500.0
2006-04-12 13:20:00,37.81,37.84,37.81,37.82,8800.0,30.2554,30.2794,30.2554,30.2634,8800.0
2006-04-12 13:25:00,37.85,37.89,37.82,37.87,3300.0,30.2874,30.3194,30.2634,30.3034,3300.0
2006-04-12 13:30:00,37.89,37.89,37.82,37.83,4800.0,30.3194,30.3194,30.2634,30.2714,4800.0
2006-04-12 13:35:00,37.82,37.82,37.76,37.8,5300.0,30.2634,30.2634,30.2154,30.2474,5300.0
2006-04-12 13:40:00,37.76,37.78,37.76,37.78,4800.0,30.2154,30.2314,30.2154,30.2314,4800.0
2006-04-12 13:45:00,37.77,37.78,37.75,37.77,7000.0,30.2234,30.2314,30.2074,30.2234,7000.0
2006-04-12 13:50:00,37.77,37.78,37.76,37.78,3500.0,30.2234,30.2314,30.2154,30.2314,3500.0
2006-04-12 13:55:00,37.75,37.77,37.73,37.74,4700.0,30.2074,30.2234,30.1914,30.1994,4700.0
2006-04-12 14:00:00,37.73,37.76,37.73,37.76,3100.0,30.1914,30.2154,30.1914,30.2154,3100.0
2006-04-12 14:05:00,37.76,37.79,37.75,37.79,6100.0,30.2154,30.2394,30.2074,30.2394,6100.0
2006-04-12 14:10:00,37.79,37.81,37.79,37.81,6200.0,30.2394,30.2554,30.2394,30.2554,6200.0
2006-04-12 14:15:00,37.83,37.84,37.81,37.83,5600.0,30.2714,30.2794,30.2554,30.2714,5600.0
2006-04-12 14:20:00,37.83,37.83,37.8,37.8,7900.0,30.2714,30.2714,30.2474,30.2474,7900.0
2006-04-12 14:25:00,37.82,37.82,37.8,37.81,3300.0,30.2634,30.2634,30.2474,30.2554,3300.0
2006-04-12 14:30:00,37.82,37.82,37.76,37.76,6300.0,30.2634,30.2634,30.2154,30.2154,6300.0
2006-04-12 14:35:00,37.78,37.82,37.77,37.81,6300.0,30.2314,30.2634,30.2234,30.2554,6300.0
2006-04-12 14:40:00,37.81,37.83,37.79,37.82,3200.0,30.2554,30.2714,30.2394,30.2634,3200.0
2006-04-12 14:45:00,37.82,37.82,37.8,37.8,4300.0,30.2634,30.2634,30.2474,30.2474,4300.0
2006-04-12 14:50:00,37.8,37.8,37.77,37.77,5000.0,30.2474,30.2474,30.2234,30.2234,5000.0
2006-04-12 14:55:00,37.77,37.81,37.77,37.79,5400.0,30.2234,30.2554,30.2234,30.2394,5400.0
2006-04-12 15:00:00,37.79,37.83,37.79,37.81,3300.0,30.2394,30.2714,30.2394,30.2554,3300.0
2006-04-12 15:05:00,37.82,37.84,37.8,37.82,6900.0,30.2634,30.2794,30.2474,30.2634,6900.0
2006-04-12 15:10:00,37.83,37.83,37.8,37.82,4700.0,30.2714,30.2714,30.2474,30.2634,4700.0
2006-04-12 15:15:00,37.82,37.85,37.82,37.85,7400.0,30.2634,30.2874,30.2634,30.2874,7400.0
2006-04-12 15:20:00,37.88,37.88,37.84,37.84,5900.0,30.3114,30.3114,30.2794,30.2794,5900.0
2006-04-12 15:25:00,37.84,37.86,37.83,37.84,4600.0,30.2794,30.2954,30.2714,30.2794,4600.0
2006-04-12 15:30:00,37.85,37.88,37.84,37.84,10500.0,30.2874,30.3114,30.2794,30.2794,10500.0
2006-04-12 15:35:00,37.83,37.83,37.8,37.8,14600.0,30.2714,30.2714,30.2474,30.2474,14600.0
2006-04-12 15:40:00,37.79,37.79,37.72,37.76,12700.0,30.2394,30.2394,30.1834,30.2154,12700.0
2006-04-12 15:45:00,37.76,37.77,37.71,37.77,10100.0,30.2154,30.2234,30.1753,30.2234,10100.0
2006-04-12 15:50:00,37.77,37.8,37.76,37.79,10500.0,30.2234,30.2474,30.2154,30.2394,10500.0
2006-04-12 15:55:00,37.78,37.81,37.77,37.77,10100.0,30.2314,30.2554,30.2234,30.2234,10100.0
2006-04-13 09:30:00,37.63,37.69,37.63,37.68,5700.0,30.1113,30.1593,30.1113,30.1513,5700.0
2006-04-13 09:35:00,37.69,37.79,37.69,37.79,2600.0,30.1593,30.2394,30.1593,30.2394,2600.0
2006-04-13 09:40:00,37.78,37.78,37.75,37.76,3400.0,30.2314,30.2314,30.2074,30.2154,3400.0
2006-04-13 09:45:00,37.73,37.83,37.72,37.83,7200.0,30.1914,30.2714,30.1834,30.2714,7200.0
2006-04-13 09:50:00,37.84,37.88,37.79,37.79,2100.0,30.2794,30.3114,30.2394,30.2394,2100.0
2006-04-13 09:55:00,37.83,37.83,37.76,37.78,8900.0,30.2714,30.2714,30.2154,30.2314,8900.0
2006-04-13 10:00:00,37.8,37.9,37.75,37.9,13100.0,30.2474,30.3274,30.2074,30.3274,13100.0
2006-04-13 10:05:00,37.9,37.98,37.9,37.91,4000.0,30.3274,30.3914,30.3274,30.3354,4000.0
2006-04-13 10:10:00,37.9,37.9,37.79,37.81,12100.0,30.3274,30.3274,30.2394,30.2554,12100.0
2006-04-13 10:15:00,37.81,37.81,37.78,37.79,4100.0,30.2554,30.2554,30.2314,30.2394,4100.0
2006-04-13 10:20:00,37.78,37.9,37.77,37.85,16000.0,30.2314,30.3274,30.2234,30.2874,16000.0
2006-04-13 10:25:00,37.83,37.83,37.79,37.8,6200.0,30.2714,30.2714,30.2394,30.2474,6200.0
2006-04-13 10:30:00,37.8,37.83,37.77,37.78,3800.0,30.2474,30.2714,30.2234,30.2314,3800.0
2006-04-13 10:35:00,37.79,37.79,37.79,37.79,400.0,30.2394,30.2394,30.2394,30.2394,400.0
2006-04-13 10:40:00,37.79,37.93,37.79,37.92,2800.0,30.2394,30.3514,30.2394,30.3434,2800.0
2006-04-13 10:45:00,37.94,38.0,37.92,38.0,7500.0,30.3594,30.4074,30.3434,30.4074,7500.0
2006-04-13 10:50:00,38.0,38.0,37.95,38.0,6800.0,30.4074,30.4074,30.3674,30.4074,6800.0
2006-04-13 10:55:00,37.99,38.07,37.99,38.04,4200.0,30.3994,30.4634,30.3994,30.4394,4200.0
2006-04-13 11:00:00,38.03,38.03,37.97,37.97,3500.0,30.4314,30.4314,30.3834,30.3834,3500.0
2006-04-13 11:05:00,37.97,37.97,37.93,37.93,2900.0,30.3834,30.3834,30.3514,30.3514,2900.0
2006-04-13 11:10:00,37.95,38.08,37.95,38.01,7500.0,30.3674,30.4714,30.3674,30.4154,7500.0
2006-04-13 11:15:00,38.02,38.04,38.01,38.02,1500.0,30.4234,30.4394,30.4154,30.4234,1500.0
2006-04-13 11:20:00,38.01,38.01,37.98,38.0,13600.0,30.4154,30.4154,30.3914,30.4074,13600.0
2006-04-13 11:25:00,38.0,38.01,37.97,37.98,3800.0,30.4074,30.4154,30.3834,30.3914,3800.0
2006-04-13 11:30:00,37.99,38.0,37.93,37.99,8400.0,30.3994,30.4074,30.3514,30.3994,8400.0
2006-04-13 11:35:00,38.0,38.0,37.94,37.95,5600.0,30.4074,30.4074,30.3594,30.3674,5600.0
2006-04-13 11:40:00,37.96,38.01,37.96,37.97,2900.0,30.3754,30.4154,30.3754,30.3834,2900.0
2006-04-13 11:45:00,37.95,38.0,37.95,38.0,2900.0,30.3674,30.4074,30.3674,30.4074,2900.0
2006-04-13 11:50:00,38.0,38.01,37.97,37.98,3400.0,30.4074,30.4154,30.3834,30.3914,3400.0
2006-04-13 11:55:00,37.96,38.04,37.96,38.04,1700.0,30.3754,30.4394,30.3754,30.4394,1700.0
2006-04-13 12:00:00,38.02,38.02,38.01,38.02,1800.0,30.4234,30.4234,30.4154,30.4234,1800.0
2006-04-13 12:05:00,38.02,38.05,38.01,38.05,3400.0,30.4234,30.4474,30.4154,30.4474,3400.0
2006-04-13 12:10:00,38.06,38.06,38.03,38.03,500.0,30.4554,30.4554,30.4314,30.4314,500.0
2006-04-13 12:15:00,38.03,38.03,38.0,38.01,5200.0,30.4314,30.4314,30.4074,30.4154,5200.0
2006-04-13 12:20:00,38.01,38.02,37.97,38.0,4700.0,30.4154,30.4234,30.3834,30.4074,4700.0
2006-04-13 12:25:00,37.98,38.03,37.96,38.03,3400.0,30.3914,30.4314,30.3754,30.4314,3400.0
2006-04-13 12:30:00,38.04,38.06,38.01,38.05,8100.0,30.4394,30.4554,30.4154,30.4474,8100.0
2006-04-13 12:35:00,38.02,38.03,38.02,38.02,1200.0,30.4234,30.4314,30.4234,30.4234,1200.0
2006-04-13 12:40:00,38.01,38.01,37.98,37.99,5200.0,30.4154,30.4154,30.3914,30.3994,5200.0
2006-04-13 12:45:00,37.99,38.0,37.97,37.97,2400.0,30.3994,30.4074,30.3834,30.3834,2400.0
2006-04-13 12:50:00,37.96,37.98,37.96,37.96,3400.0,30.3754,30.3914,30.3754,30.3754,3400.0
2006-04-13 12:55:00,37.97,37.98,37.94,37.98,1200.0,30.3834,30.3914,30.3594,30.3914,1200.0
2006-04-13 13:00:00,37.97,37.97,37.95,37.96,3100.0,30.3834,30.3834,30.3674,30.3754,3100.0
2006-04-13 13:05:00,37.95,37.95,37.91,37.91,3800.0,30.3674,30.3674,30.3354,30.3354,3800.0
2006-04-13 13:10:00,37.95,37.95,37.92,37.93,2800.0,30.3674,30.3674,30.3434,30.3514,2800.0
2006-04-13 13:15:00,37.93,37.95,37.93,37.95,1800.0,30.3514,30.3674,30.3514,30.3674,1800.0
2006-04-13 13:20:00,37.96,38.0,37.96,38.0,4800.0,30.3754,30.4074,30.3754,30.4074,4800.0
2006-04-13 13:25:00,38.01,38.03,38.01,38.02,900.0,30.4154,30.4314,30.4154,30.4234,900.0
2006-04-13 13:30:00,38.0,38.03,37.98,38.01,8700.0,30.4074,30.4314,30.3914,30.4154,8700.0
2006-04-13 13:35:00,38.01,38.04,38.0,38.0,4500.0,30.4154,30.4394,30.4074,30.4074,4500.0
2006-04-13 13:40:00,38.0,38.02,38.0,38.02,8200.0,30.4074,30.4234,30.4074,30.4234,8200.0
2006-04-13 13:45:00,38.0,38.0,37.97,38.0,2700.0,30.4074,30.4074,30.3834,30.4074,2700.0
2006-04-13 13:50:00,38.0,38.06,38.0,38.05,4100.0,30.4074,30.4554,30.4074,30.4474,4100.0
2006-04-13 13:55:00,38.06,38.06,38.01,38.01,3200.0,30.4554,30.4554,30.4154,30.4154,3200.0
2006-04-13 14:00:00,38.01,38.05,38.01,38.05,7700.0,30.4154,30.4474,30.4154,30.4474,7700.0
2006-04-13 14:05:00,38.06,38.06,38.01,38.01,4500.0,30.4554,30.4554,30.4154,30.4154,4500.0
2006-04-13 14:10:00,38.01,38.05,38.01,38.05,5600.0,30.4154,30.4474,30.4154,30.4474,5600.0
2006-04-13 14:15:00,38.05,38.05,38.02,38.05,7800.0,30.4474,30.4474,30.4234,30.4474,7800.0
2006-04-13 14:20:00,38.02,38.05,38.01,38.01,5700.0,30.4234,30.4474,30.4154,30.4154,5700.0
2006-04-13 14:25:00,38.03,38.05,38.0,38.01,5200.0,30.4314,30.4474,30.4074,30.4154,5200.0
2006-04-13 14:30:00,38.01,38.05,38.0,38.05,12500.0,30.4154,30.4474,30.4074,30.4474,12500.0
2006-04-13 14:35:00,38.03,38.05,38.0,38.05,9900.0,30.4314,30.4474,30.4074,30.4474,9900.0
2006-04-13 14:40:00,38.0,38.05,37.99,38.05,7200.0,30.4074,30.4474,30.3994,30.4474,7200.0
2006-04-13 14:45:00,38.05,38.05,38.0,38.05,7200.0,30.4474,30.4474,30.4074,30.4474,7200.0
2006-04-13 14:50:00,38.01,38.05,38.0,38.0,5200.0,30.4154,30.4474,30.4074,30.4074,5200.0
2006-04-13 14:55:00,38.0,38.0,37.96,37.99,3200.0,30.4074,30.4074,30.3754,30.3994,3200.0
2006-04-13 15:00:00,37.99,38.0,37.95,38.0,6600.0,30.3994,30.4074,30.3674,30.4074,6600.0
2006-04-13 15:05:00,38.03,38.05,38.0,38.0,3600.0,30.4314,30.4474,30.4074,30.4074,3600.0
2006-04-13 15:10:00,38.01,38.01,38.0,38.0,5800.0,30.4154,30.4154,30.4074,30.4074,5800.0
2006-04-13 15:15:00,38.01,38.07,38.01,38.06,8800.0,30.4154,30.4634,30.4154,30.4554,8800.0
2006-04-13 15:20:00,38.07,38.1,38.04,38.1,6800.0,30.4634,30.4874,30.4394,30.4874,6800.0
2006-04-13 15:25:00,38.1,38.11,38.08,38.08,6000.0,30.4874,30.4954,30.4714,30.4714,6000.0
2006-04-13 15:30:00,38.08,38.1,38.06,38.06,10500.0,30.4714,30.4874,30.4554,30.4554,10500.0
2006-04-13 15:35:00,38.09,38.09,37.99,37.99,13800.0,30.4794,30.4794,30.3994,30.3994,13800.0
2006-04-13 15:40:00,38.0,38.0,37.93,37.94,15500.0,30.4074,30.4074,30.3514,30.3594,15500.0
2006-04-13 15:45:00,37.94,37.95,37.91,37.93,9600.0,30.3594,30.3674,30.3354,30.3514,9600.0
2006-04-13 15:50:00,37.94,37.99,37.93,37.99,12800.0,30.3594,30.3994,30.3514,30.3994,12800.0
2006-04-13 15:55:00,37.99,38.0,37.96,38.0,22000.0,30.3994,30.4074,30.3754,30.4074,22000.0
2006-04-17 09:30:00,37.93,37.93,37.85,37.93,7000.0,30.3514,30.3514,30.2874,30.3514,7000.0
2006-04-17 09:35:00,37.9,38.0,37.9,38.0,5700.0,30.3274,30.4074,30.3274,30.4074,5700.0
2006-04-17 09:40:00,38.0,38.05,38.0,38.04,3900.0,30.4074,30.4474,30.4074,30.4394,3900.0
2006-04-17 09:45:00,38.04,38.1,38.0,38.1,5300.0,30.4394,30.4874,30.4074,30.4874,5300.0
2006-04-17 09:50:00,38.12,38.12,38.07,38.07,2500.0,30.5034,30.5034,30.4634,30.4634,2500.0
2006-04-17 09:55:00,38.03,38.04,38.03,38.04,1200.0,30.4314,30.4394,30.4314,30.4394,1200.0
2006-04-17 10:00:00,38.03,38.03,37.98,37.98,2000.0,30.4314,30.4314,30.3914,30.3914,2000.0
2006-04-17 10:05:00,37.98,37.98,37.95,37.96,2800.0,30.3914,30.3914,30.3674,30.3754,2800.0
2006-04-17 10:10:00,37.98,37.99,37.91,37.91,3100.0,30.3914,30.3994,30.3354,30.3354,3100.0
2006-04-17 10:15:00,37.93,37.97,37.93,37.96,2500.0,30.3514,30.3834,30.3514,30.3754,2500.0
2006-04-17 10:20:00,37.97,38.0,37.97,37.99,1900.0,30.3834,30.4074,30.3834,30.3994,1900.0
2006-04-17 10:25:00,38.01,38.07,37.98,37.98,2800.0,30.4154,30.4634,30.3914,30.3914,2800.0
2006-04-17 10:30:00,37.99,38.0,37.99,37.99,1100.0,30.3994,30.4074,30.3994,30.3994,1100.0
2006-04-17 10:35:00,37.99,38.0,37.97,37.97,1600.0,30.3994,30.4074,30.3834,30.3834,1600.0
2006-04-17 10:40:00,37.97,37.97,37.94,37.94,2800.0,30.3834,30.3834,30.3594,30.3594,2800.0
2006-04-17 10:45:00,37.95,37.95,37.95,37.95,800.0,30.3674,30.3674,30.3674,30.3674,800.0
2006-04-17 10:50:00,37.96,38.01,37.95,38.0,1800.0,30.3754,30.4154,30.3674,30.4074,1800.0
2006-04-17 10:55:00,38.02,38.03,38.0,38.0,1900.0,30.4234,30.4314,30.4074,30.4074,1900.0
2006-04-17 11:00:00,38.0,38.01,37.96,37.96,2600.0,30.4074,30.4154,30.3754,30.3754,2600.0
2006-04-17 11:05:00,37.97,37.97,37.96,37.97,1900.0,30.3834,30.3834,30.3754,30.3834,1900.0
2006-04-17 11:10:00,37.97,37.98,37.96,37.97,1300.0,30.3834,30.3914,30.3754,30.3834,1300.0
2006-04-17 11:15:00,37.98,37.99,37.9,37.9,5800.0,30.3914,30.3994,30.3274,30.3274,5800.0
2006-04-17 11:20:00,37.92,37.98,37.91,37.98,6200.0,30.3434,30.3914,30.3354,30.3914,6200.0
2006-04-17 11:25:00,37.98,37.99,37.97,37.97,1900.0,30.3914,30.3994,30.3834,30.3834,1900.0
2006-04-17 11:30:00,37.97,37.97,37.96,37.96,1100.0,30.3834,30.3834,30.3754,30.3754,1100.0
2006-04-17 11:35:00,37.96,37.96,37.93,37.93,1100.0,30.3754,30.3754,30.3514,30.3514,1100.0
2006-04-17 11:40:00,37.93,37.93,37.9,37.91,2700.0,30.3514,30.3514,30.3274,30.3354,2700.0
2006-04-17 11:45:00,37.88,37.89,37.86,37.89,4300.0,30.3114,30.3194,30.2954,30.3194,4300.0
2006-04-17 11:50:00,37.9,37.94,37.9,37.94,3900.0,30.3274,30.3594,30.3274,30.3594,3900.0
2006-04-17 11:55:00,37.94,37.99,37.94,37.99,2500.0,30.3594,30.3994,30.3594,30.3994,2500.0
2006-04-17 12:00:00,37.99,37.99,37.97,37.99,3900.0,30.3994,30.3994,30.3834,30.3994,3900.0
2006-04-17 12:05:00,37.99,38.0,37.99,37.99,1900.0,30.3994,30.4074,30.3994,30.3994,1900.0
2006-04-17 12:10:00,37.97,37.97,37.97,37.97,900.0,30.3834,30.3834,30.3834,30.3834,900.0
2006-04-17 12:15:00,37.97,37.98,37.96,37.96,1500.0,30.3834,30.3914,30.3754,30.3754,1500.0
2006-04-17 12:20:00,37.96,37.96,37.87,37.87,2700.0,30.3754,30.3754,30.3034,30.3034,2700.0
2006-04-17 12:25:00,37.87,37.9,37.87,37.88,2700.0,30.3034,30.3274,30.3034,30.3114,2700.0
2006-04-17 12:30:00,37.87,37.87,37.85,37.85,500.0,30.3034,30.3034,30.2874,30.2874,500.0
2006-04-17 12:35:00,37.85,37.85,37.81,37.85,2700.0,30.2874,30.2874,30.2554,30.2874,2700.0
2006-04-17 12:40:00,37.84,37.87,37.84,37.87,3100.0,30.2794,30.3034,30.2794,30.3034,3100.0
2006-04-17 12:45:00,37.87,37.87,37.77,37.78,3100.0,30.3034,30.3034,30.2234,30.2314,3100.0
2006-04-17 12:50:00,37.77,37.8,37.77,37.8,2400.0,30.2234,30.2474,30.2234,30.2474,2400.0
2006-04-17 12:55:00,37.79,37.87,37.79,37.87,1700.0,30.2394,30.3034,30.2394,30.3034,1700.0
2006-04-17 13:00:00,37.86,37.87,37.81,37.82,3300.0,30.2954,30.3034,30.2554,30.2634,3300.0
2006-04-17 13:05:00,37.82,37.85,37.76,37.84,2600.0,30.2634,30.2874,30.2154,30.2794,2600.0
2006-04-17 13:10:00,37.86,37.9,37.86,37.88,4800.0,30.2954,30.3274,30.2954,30.3114,4800.0
2006-04-17 13:15:00,37.87,37.92,37.87,37.92,1500.0,30.3034,30.3434,30.3034,30.3434,1500.0
2006-04-17 13:20:00,37.91,37.93,37.88,37.93,3400.0,30.3354,30.3514,30.3114,30.3514,3400.0
2006-04-17 13:25:00,37.9,37.97,37.9,37.94,2500.0,30.3274,30.3834,30.3274,30.3594,2500.0
2006-04-17 13:30:00,37.98,38.01,37.98,37.99,2900.0,30.3914,30.4154,30.3914,30.3994,2900.0
2006-04-17 13:35:00,37.99,37.99,37.9,37.91,13000.0,30.3994,30.3994,30.3274,30.3354,13000.0
2006-04-17 13:40:00,37.91,37.97,37.91,37.96,3500.0,30.3354,30.3834,30.3354,30.3754,3500.0
2006-04-17 13:45:00,37.96,38.0,37.96,38.0,6600.0,30.3754,30.4074,30.3754,30.4074,6600.0
2006-04-17 13:50:00,37.99,37.99,37.8,37.81,9000.0,30.3994,30.3994,30.2474,30.2554,9000.0
2006-04-17 13:55:00,37.85,37.86,37.81,37.86,1800.0,30.2874,30.2954,30.2554,30.2954,1800.0
2006-04-17 14:00:00,37.86,37.87,37.83,37.83,7600.0,30.2954,30.3034,30.2714,30.2714,7600.0
2006-04-17 14:05:00,37.83,37.89,37.79,37.89,6500.0,30.2714,30.3194,30.2394,30.3194,6500.0
2006-04-17 14:10:00,37.89,37.89,37.86,37.88,3300.0,30.3194,30.3194,30.2954,30.3114,3300.0
2006-04-17 14:15:00,37.88,37.88,37.87,37.88,3200.0,30.3114,30.3114,30.3034,30.3114,3200.0
2006-04-17 14:20:00,37.87,37.87,37.83,37.83,2900.0,30.3034,30.3034,30.2714,30.2714,2900.0
2006-04-17 14:25:00,37.82,37.82,37.79,37.8,3300.0,30.2634,30.2634,30.2394,30.2474,3300.0
2006-04-17 14:30:00,37.81,37.89,37.81,37.89,4800.0,30.2554,30.3194,30.2554,30.3194,4800.0
2006-04-17 14:35:00,37.89,37.94,37.89,37.94,5700.0,30.3194,30.3594,30.3194,30.3594,5700.0
2006-04-17 14:40:00,37.95,37.95,37.92,37.93,3800.0,30.3674,30.3674,30.3434,30.3514,3800.0
2006-04-17 14:45:00,37.93,37.95,37.92,37.93,5300.0,30.3514,30.3674,30.3434,30.3514,5300.0
2006-04-17 14:50:00,37.93,37.93,37.87,37.88,2600.0,30.3514,30.3514,30.3034,30.3114,2600.0
2006-04-17 14:55:00,37.88,37.88,37.81,37.83,5400.0,30.3114,30.3114,30.2554,30.2714,5400.0
2006-04-17 15:00:00,37.82,37.83,37.81,37.83,3300.0,30.2634,30.2714,30.2554,30.2714,3300.0
2006-04-17 15:05:00,37.85,37.86,37.84,37.84,3000.0,30.2874,30.2954,30.2794,30.2794,3000.0
2006-04-17 15:10:00,37.82,37.87,37.82,37.85,5900.0,30.2634,30.3034,30.2634,30.2874,5900.0
2006-04-17 15:15:00,37.84,37.84,37.82,37.83,3700.0,30.2794,30.2794,30.2634,30.2714,3700.0
2006-04-17 15:20:00,37.82,37.82,37.76,37.77,3600.0,30.2634,30.2634,30.2154,30.2234,3600.0
2006-04-17 15:25:00,37.77,37.86,37.77,37.86,7900.0,30.2234,30.2954,30.2234,30.2954,7900.0
2006-04-17 15:30:00,37.85,37.87,37.82,37.87,5300.0,30.2874,30.3034,30.2634,30.3034,5300.0
2006-04-17 15:35:00,37.86,37.89,37.84,37.89,5800.0,30.2954,30.3194,30.2794,30.3194,5800.0
2006-04-17 15:40:00,37.88,37.9,37.88,37.89,4100.0,30.3114,30.3274,30.3114,30.3194,4100.0
2006-04-17 15:45:00,37.89,37.94,37.89,37.94,9600.0,30.3194,30.3594,30.3194,30.3594,9600.0
2006-04-17 15:50:00,37.94,37.97,37.94,37.95,6600.0,30.3594,30.3834,30.3594,30.3674,6600.0
2006-04-17 15:55:00,37.94,37.94,37.91,37.93,7500.0,30.3594,30.3594,30.3354,30.3514,7500.0
2006-04-18 09:35:00,37.84,37.96,37.84,37.91,11900.0,30.2794,30.3754,30.2794,30.3354,11900.0
2006-04-18 09:40:00,37.9,37.91,37.84,37.91,8000.0,30.3274,30.3354,30.2794,30.3354,8000.0
2006-04-18 09:45:00,37.91,37.91,37.86,37.88,4200.0,30.3354,30.3354,30.2954,30.3114,4200.0
2006-04-18 09:50:00,37.88,37.92,37.88,37.92,2500.0,30.3114,30.3434,30.3114,30.3434,2500.0
2006-04-18 09:55:00,37.92,37.98,37.92,37.97,6600.0,30.3434,30.3914,30.3434,30.3834,6600.0
2006-04-18 10:00:00,37.98,38.0,37.98,38.0,7200.0,30.3914,30.4074,30.3914,30.4074,7200.0
2006-04-18 10:05:00,38.0,38.05,37.95,37.96,6400.0,30.4074,30.4474,30.3674,30.3754,6400.0
2006-04-18 10:10:00,37.93,37.98,37.93,37.98,2200.0,30.3514,30.3914,30.3514,30.3914,2200.0
2006-04-18 10:15:00,37.97,38.01,37.97,37.99,3400.0,30.3834,30.4154,30.3834,30.3994,3400.0
2006-04-18 10:20:00,38.03,38.03,37.99,38.01,2900.0,30.4314,30.4314,30.3994,30.4154,2900.0
2006-04-18 10:25:00,38.0,38.02,37.99,38.02,5600.0,30.4074,30.4234,30.3994,30.4234,5600.0
2006-04-18 10:30:00,38.02,38.05,38.0,38.05,2100.0,30.4234,30.4474,30.4074,30.4474,2100.0
2006-04-18 10:35:00,38.01,38.06,38.01,38.06,1300.0,30.4154,30.4554,30.4154,30.4554,1300.0
2006-04-18 10:40:00,38.07,38.09,38.02,38.04,4200.0,30.4634,30.4794,30.4234,30.4394,4200.0
2006-04-18 10:45:00,38.03,38.05,38.03,38.04,500.0,30.4314,30.4474,30.4314,30.4394,500.0
2006-04-18 10:50:00,38.02,38.05,38.0,38.0,4700.0,30.4234,30.4474,30.4074,30.4074,4700.0
2006-04-18 10:55:00,38.0,38.01,37.98,38.01,7900.0,30.4074,30.4154,30.3914,30.4154,7900.0
2006-04-18 11:00:00,38.06,38.06,38.03,38.05,900.0,30.4554,30.4554,30.4314,30.4474,900.0
2006-04-18 11:05:00,38.05,38.1,38.05,38.09,4600.0,30.4474,30.4874,30.4474,30.4794,4600.0
2006-04-18 11:10:00,38.08,38.1,38.08,38.09,1200.0,30.4714,30.4874,30.4714,30.4794,1200.0
2006-04-18 11:15:00,38.07,38.1,38.06,38.09,8100.0,30.4634,30.4874,30.4554,30.4794,8100.0
2006-04-18 11:20:00,38.09,38.13,38.09,38.13,1700.0,30.4794,30.5114,30.4794,30.5114,1700.0
2006-04-18 11:25:00,38.13,38.15,38.13,38.15,3000.0,30.5114,30.5274,30.5114,30.5274,3000.0
2006-04-18 11:30:00,38.13,38.18,38.13,38.17,4500.0,30.5114,30.5514,30.5114,30.5434,4500.0
2006-04-18 11:35:00,38.17,38.2,38.15,38.19,6800.0,30.5434,30.5674,30.5274,30.5594,6800.0
2006-04-18 11:40:00,38.19,38.19,38.17,38.17,1900.0,30.5594,30.5594,30.5434,30.5434,1900.0
2006-04-18 11:45:00,38.16,38.17,38.12,38.12,10400.0,30.5354,30.5434,30.5034,30.5034,10400.0
2006-04-18 11:50:00,38.12,38.13,38.07,38.1,18400.0,30.5034,30.5114,30.4634,30.4874,18400.0
2006-04-18 11:55:00,38.1,38.2,38.08,38.2,8800.0,30.4874,30.5674,30.4714,30.5674,8800.0
2006-04-18 12:00:00,38.16,38.16,38.12,38.12,3900.0,30.5354,30.5354,30.5034,30.5034,3900.0
2006-04-18 12:05:00,38.13,38.2,38.12,38.19,2900.0,30.5114,30.5674,30.5034,30.5594,2900.0
2006-04-18 12:10:00,38.17,38.19,38.15,38.18,5000.0,30.5434,30.5594,30.5274,30.5514,5000.0
2006-04-18 12:15:00,38.15,38.16,38.13,38.14,4100.0,30.5274,30.5354,30.5114,30.5194,4100.0
2006-04-18 12:20:00,38.14,38.14,38.08,38.09,3000.0,30.5194,30.5194,30.4714,30.4794,3000.0
2006-04-18 12:25:00,38.1,38.1,38.07,38.07,4300.0,30.4874,30.4874,30.4634,30.4634,4300.0
2006-04-18 12:30:00,38.08,38.08,38.05,38.06,1100.0,30.4714,30.4714,30.4474,30.4554,1100.0
2006-04-18 12:35:00,38.07,38.08,38.0,38.0,5600.0,30.4634,30.4714,30.4074,30.4074,5600.0
2006-04-18 12:40:00,38.0,38.01,37.97,37.97,3200.0,30.4074,30.4154,30.3834,30.3834,3200.0
2006-04-18 12:45:00,37.95,37.97,37.95,37.95,3100.0,30.3674,30.3834,30.3674,30.3674,3100.0
2006-04-18 12:50:00,37.96,38.0,37.96,38.0,4900.0,30.3754,30.4074,30.3754,30.4074,4900.0
2006-04-18 12:55:00,37.99,38.04,37.99,38.02,4200.0,30.3994,30.4394,30.3994,30.4234,4200.0
2006-04-18 13:00:00,38.08,38.1,38.06,38.08,2100.0,30.4714,30.4874,30.4554,30.4714,2100.0
2006-04-18 13:05:00,38.09,38.12,38.04,38.04,3400.0,30.4794,30.5034,30.4394,30.4394,3400.0
2006-04-18 13:10:00,38.04,38.04,38.02,38.02,900.0,30.4394,30.4394,30.4234,30.4234,900.0
2006-04-18 13:15:00,38.01,38.02,37.98,37.99,3700.0,30.4154,30.4234,30.3914,30.3994,3700.0
2006-04-18 13:20:00,37.98,37.98,37.92,37.92,2200.0,30.3914,30.3914,30.3434,30.3434,2200.0
2006-04-18 13:25:00,37.92,37.93,37.91,37.92,4800.0,30.3434,30.3514,30.3354,30.3434,4800.0
2006-04-18 13:30:00,37.92,37.95,37.91,37.95,1600.0,30.3434,30.3674,30.3354,30.3674,1600.0
2006-04-18 13:35:00,37.93,37.96,37.93,37.96,2500.0,30.3514,30.3754,30.3514,30.3754,2500.0
2006-04-18 13:40:00,37.96,37.96,37.86,37.9,7900.0,30.3754,30.3754,30.2954,30.3274,7900.0
2006-04-18 13:45:00,37.93,37.95,37.91,37.91,2600.0,30.3514,30.3674,30.3354,30.3354,2600.0
2006-04-18 13:50:00,37.9,37.9,37.86,37.87,5800.0,30.3274,30.3274,30.2954,30.3034,5800.0
2006-04-18 13:55:00,37.88,37.95,37.88,37.91,4800.0,30.3114,30.3674,30.3114,30.3354,4800.0
2006-04-18 14:00:00,37.92,38.15,37.92,38.15,15500.0,30.3434,30.5274,30.3434,30.5274,15500.0
2006-04-18 14:05:00,38.12,38.2,38.12,38.13,7000.0,30.5034,30.5674,30.5034,30.5114,7000.0
2006-04-18 14:10:00,38.17,38.18,38.06,38.06,6600.0,30.5434,30.5514,30.4554,30.4554,6600.0
2006-04-18 14:15:00,38.05,38.11,37.98,38.11,13900.0,30.4474,30.4954,30.3914,30.4954,13900.0
2006-04-18 14:20:00,38.11,38.11,38.0,38.03,5300.0,30.4954,30.4954,30.4074,30.4314,5300.0
2006-04-18 14:25:00,38.06,38.07,38.04,38.07,2800.0,30.4554,30.4634,30.4394,30.4634,2800.0
2006-04-18 14:30:00,38.07,38.1,38.04,38.04,3000.0,30.4634,30.4874,30.4394,30.4394,3000.0
2006-04-18 14:35:00,38.05,38.05,37.99,38.0,12200.0,30.4474,30.4474,30.3994,30.4074,12200.0
2006-04-18 14:40:00,38.0,38.07,37.99,38.07,8100.0,30.4074,30.4634,30.3994,30.4634,8100.0
2006-04-18 14:45:00,38.07,38.13,38.07,38.07,3100.0,30.4634,30.5114,30.4634,30.4634,3100.0
2006-04-18 14:50:00,38.07,38.13,38.06,38.11,10500.0,30.4634,30.5114,30.4554,30.4954,10500.0
2006-04-18 14:55:00,38.11,38.12,38.07,38.1,3700.0,30.4954,30.5034,30.4634,30.4874,3700.0
2006-04-18 15:00:00,38.1,38.15,38.09,38.13,7200.0,30.4874,30.5274,30.4794,30.5114,7200.0
2006-04-18 15:05:00,38.14,38.14,38.11,38.11,2800.0,30.5194,30.5194,30.4954,30.4954,2800.0
2006-04-18 15:10:00,38.13,38.23,38.13,38.22,15800.0,30.5114,30.5915,30.5114,30.5834,15800.0
2006-04-18 15:15:00,38.21,38.22,38.18,38.22,5200.0,30.5754,30.5834,30.5514,30.5834,5200.0
2006-04-18 15:20:00,38.22,38.22,38.12,38.17,10200.0,30.5834,30.5834,30.5034,30.5434,10200.0
2006-04-18 15:25:00,38.11,38.15,38.09,38.1,9500.0,30.4954,30.5274,30.4794,30.4874,9500.0
2006-04-18 15:30:00,38.09,38.13,38.09,38.11,11700.0,30.4794,30.5114,30.4794,30.4954,11700.0
2006-04-18 15:35:00,38.11,38.15,38.08,38.1,11300.0,30.4954,30.5274,30.4714,30.4874,11300.0
2006-04-18 15:40:00,38.1,38.12,38.1,38.1,4500.0,30.4874,30.5034,30.4874,30.4874,4500.0
2006-04-18 15:45:00,38.1,38.11,38.08,38.08,3600.0,30.4874,30.4954,30.4714,30.4714,3600.0
2006-04-18 15:50:00,38.11,38.11,38.05,38.1,37400.0,30.4954,30.4954,30.4474,30.4874,37400.0
2006-04-18 15:55:00,38.08,38.09,38.07,38.08,8200.0,30.4714,30.4794,30.4634,30.4714,8200.0
2006-04-19 09:30:00,38.03,38.05,37.97,38.05,9500.0,30.4314,30.4474,30.3834,30.4474,9500.0
2006-04-19 09:35:00,38.08,38.12,38.05,38.1,6300.0,30.4714,30.5034,30.4474,30.4874,6300.0
2006-04-19 09:40:00,38.07,38.21,38.05,38.18,2600.0,30.4634,30.5754,30.4474,30.5514,2600.0
2006-04-19 09:45:00,38.16,38.16,38.06,38.08,2700.0,30.5354,30.5354,30.4554,30.4714,2700.0
2006-04-19 09:50:00,38.1,38.15,38.1,38.15,3800.0,30.4874,30.5274,30.4874,30.5274,3800.0
2006-04-19 09:55:00,38.18,38.2,38.17,38.19,1700.0,30.5514,30.5674,30.5434,30.5594,1700.0
2006-04-19 10:00:00,38.19,38.21,38.19,38.2,6700.0,30.5594,30.5754,30.5594,30.5674,6700.0
2006-04-19 10:05:00,38.19,38.19,38.05,38.09,4600.0,30.5594,30.5594,30.4474,30.4794,4600.0
2006-04-19 10:10:00,38.07,38.07,37.92,37.93,12100.0,30.4634,30.4634,30.3434,30.3514,12100.0
2006-04-19 10:15:00,37.95,38.0,37.92,37.96,2900.0,30.3674,30.4074,30.3434,30.3754,2900.0
2006-04-19 10:20:00,37.96,37.98,37.93,37.98,3600.0,30.3754,30.3914,30.3514,30.3914,3600.0
2006-04-19 10:25:00,37.98,37.99,37.88,37.92,3300.0,30.3914,30.3994,30.3114,30.3434,3300.0
2006-04-19 10:30:00,37.9,37.93,37.89,37.89,2800.0,30.3274,30.3514,30.3194,30.3194,2800.0
2006-04-19 10:35:00,37.89,38.03,37.88,38.02,4300.0,30.3194,30.4314,30.3114,30.4234,4300.0
2006-04-19 10:40:00,37.99,38.09,37.98,38.09,5100.0,30.3994,30.4794,30.3914,30.4794,5100.0
2006-04-19 10:45:00,38.08,38.09,37.99,37.99,6500.0,30.4714,30.4794,30.3994,30.3994,6500.0
2006-04-19 10:50:00,37.96,38.0,37.96,37.96,2100.0,30.3754,30.4074,30.3754,30.3754,2100.0
2006-04-19 10:55:00,37.97,38.08,37.97,37.99,2800.0,30.3834,30.4714,30.3834,30.3994,2800.0
2006-04-19 11:00:00,37.99,38.05,37.96,38.05,2500.0,30.3994,30.4474,30.3754,30.4474,2500.0
2006-04-19 11:05:00,38.05,38.13,38.05,38.13,4100.0,30.4474,30.5114,30.4474,30.5114,4100.0
2006-04-19 11:10:00,38.15,38.15,38.04,38.04,7400.0,30.5274,30.5274,30.4394,30.4394,7400.0
2006-04-19 11:15:00,38.07,38.07,38.0,38.0,3800.0,30.4634,30.4634,30.4074,30.4074,3800.0
2006-04-19 11:20:00,38.0,38.11,38.0,38.11,6500.0,30.4074,30.4954,30.4074,30.4954,6500.0
2006-04-19 11:25:00,38.12,38.17,38.06,38.13,5300.0,30.5034,30.5434,30.4554,30.5114,5300.0
2006-04-19 11:30:00,38.13,38.13,38.1,38.11,4900.0,30.5114,30.5114,30.4874,30.4954,4900.0
2006-04-19 11:35:00,38.11,38.2,38.11,38.2,2100.0,30.4954,30.5674,30.4954,30.5674,2100.0
2006-04-19 11:40:00,38.16,38.21,38.16,38.19,2800.0,30.5354,30.5754,30.5354,30.5594,2800.0
2006-04-19 11:45:00,38.2,38.2,38.16,38.2,4100.0,30.5674,30.5674,30.5354,30.5674,4100.0
2006-04-19 11:50:00,38.16,38.16,38.15,38.16,900.0,30.5354,30.5354,30.5274,30.5354,900.0
2006-04-19 11:55:00,38.16,38.19,38.15,38.16,1600.0,30.5354,30.5594,30.5274,30.5354,1600.0
2006-04-19 12:00:00,38.16,38.2,38.16,38.19,2900.0,30.5354,30.5674,30.5354,30.5594,2900.0
2006-04-19 12:05:00,38.19,38.19,38.18,38.19,1400.0,30.5594,30.5594,30.5514,30.5594,1400.0
2006-04-19 12:10:00,38.2,38.2,38.18,38.2,3800.0,30.5674,30.5674,30.5514,30.5674,3800.0
2006-04-19 12:15:00,38.2,38.2,38.17,38.19,2400.0,30.5674,30.5674,30.5434,30.5594,2400.0
2006-04-19 12:20:00,38.16,38.2,38.16,38.2,5300.0,30.5354,30.5674,30.5354,30.5674,5300.0
2006-04-19 12:25:00,38.19,38.2,38.17,38.2,4500.0,30.5594,30.5674,30.5434,30.5674,4500.0
2006-04-19 12:30:00,38.2,38.2,38.18,38.18,2400.0,30.5674,30.5674,30.5514,30.5514,2400.0
2006-04-19 12:35:00,38.18,38.23,38.18,38.2,2100.0,30.5514,30.5915,30.5514,30.5674,2100.0
2006-04-19 12:40:00,38.2,38.21,38.2,38.21,1200.0,30.5674,30.5754,30.5674,30.5754,1200.0
2006-04-19 12:45:00,38.22,38.22,38.17,38.17,2700.0,30.5834,30.5834,30.5434,30.5434,2700.0
2006-04-19 12:50:00,38.15,38.17,38.11,38.11,3000.0,30.5274,30.5434,30.4954,30.4954,3000.0
2006-04-19 12:55:00,38.11,38.13,38.08,38.13,7500.0,30.4954,30.5114,30.4714,30.5114,7500.0
2006-04-19 13:00:00,38.13,38.2,38.13,38.16,3500.0,30.5114,30.5674,30.5114,30.5354,3500.0
2006-04-19 13:05:00,38.16,38.16,38.11,38.11,3400.0,30.5354,30.5354,30.4954,30.4954,3400.0
2006-04-19 13:10:00,38.13,38.2,38.13,38.19,4700.0,30.5114,30.5674,30.5114,30.5594,4700.0
2006-04-19 13:15:00,38.2,38.23,38.2,38.22,7300.0,30.5674,30.5915,30.5674,30.5834,7300.0
2006-04-19 13:20:00,38.23,38.23,38.12,38.12,5900.0,30.5915,30.5915,30.5034,30.5034,5900.0
2006-04-19 13:25:00,38.15,38.17,38.11,38.11,4500.0,30.5274,30.5434,30.4954,30.4954,4500.0
2006-04-19 13:30:00,38.11,38.2,38.09,38.2,5200.0,30.4954,30.5674,30.4794,30.5674,5200.0
2006-04-19 13:35:00,38.2,38.22,38.13,38.15,3500.0,30.5674,30.5834,30.5114,30.5274,3500.0
2006-04-19 13:40:00,38.14,38.16,38.11,38.11,10800.0,30.5194,30.5354,30.4954,30.4954,10800.0
2006-04-19 13:45:00,38.12,38.12,38.02,38.03,18000.0,30.5034,30.5034,30.4234,30.4314,18000.0
2006-04-19 13:50:00,38.05,38.11,37.98,38.11,11300.0,30.4474,30.4954,30.3914,30.4954,11300.0
2006-04-19 13:55:00,38.11,38.11,37.98,37.98,12800.0,30.4954,30.4954,30.3914,30.3914,12800.0
2006-04-19 14:00:00,37.98,38.02,37.98,38.02,10400.0,30.3914,30.4234,30.3914,30.4234,10400.0
2006-04-19 14:05:00,38.03,38.1,37.98,38.0,18500.0,30.4314,30.4874,30.3914,30.4074,18500.0
2006-04-19 14:10:00,38.02,38.07,37.98,38.06,8500.0,30.4234,30.4634,30.3914,30.4554,8500.0
2006-04-19 14:15:00,38.05,38.05,37.98,38.01,5600.0,30.4474,30.4474,30.3914,30.4154,5600.0
2006-04-19 14:20:00,37.98,38.01,37.98,38.0,3600.0,30.3914,30.4154,30.3914,30.4074,3600.0
2006-04-19 14:25:00,38.02,38.13,38.02,38.09,3500.0,30.4234,30.5114,30.4234,30.4794,3500.0
2006-04-19 14:30:00,38.1,38.12,38.08,38.08,10900.0,30.4874,30.5034,30.4714,30.4714,10900.0
2006-04-19 14:35:00,38.08,38.08,37.98,38.02,19900.0,30.4714,30.4714,30.3914,30.4234,19900.0
2006-04-19 14:40:00,38.04,38.12,38.04,38.05,20000.0,30.4394,30.5034,30.4394,30.4474,20000.0
2006-04-19 14:45:00,38.05,38.05,37.99,38.05,25600.0,30.4474,30.4474,30.3994,30.4474,25600.0
2006-04-19 14:50:00,38.05,38.12,38.05,38.08,11000.0,30.4474,30.5034,30.4474,30.4714,11000.0
2006-04-19 14:55:00,38.07,38.07,38.04,38.06,11100.0,30.4634,30.4634,30.4394,30.4554,11100.0
2006-04-19 15:00:00,38.05,38.06,38.05,38.05,8600.0,30.4474,30.4554,30.4474,30.4474,8600.0
2006-04-19 15:05:00,38.05,38.07,38.0,38.05,26100.0,30.4474,30.4634,30.4074,30.4474,26100.0
2006-04-19 15:10:00,38.05,38.06,38.03,38.03,8400.0,30.4474,30.4554,30.4314,30.4314,8400.0
2006-04-19 15:15:00,38.02,38.05,38.01,38.05,8600.0,30.4234,30.4474,30.4154,30.4474,8600.0
2006-04-19 15:20:00,38.05,38.06,38.01,38.01,15200.0,30.4474,30.4554,30.4154,30.4154,15200.0
2006-04-19 15:25:00,38.0,38.04,37.99,38.01,16100.0,30.4074,30.4394,30.3994,30.4154,16100.0
2006-04-19 15:30:00,38.01,38.02,37.98,38.01,8300.0,30.4154,30.4234,30.3914,30.4154,8300.0
2006-04-19 15:35:00,38.01,38.04,37.96,38.04,9000.0,30.4154,30.4394,30.3754,30.4394,9000.0
2006-04-19 15:40:00,38.03,38.04,38.0,38.01,10200.0,30.4314,30.4394,30.4074,30.4154,10200.0
2006-04-19 15:45:00,38.01,38.05,38.01,38.01,3000.0,30.4154,30.4474,30.4154,30.4154,3000.0
2006-04-19 15:50:00,38.01,38.02,37.97,37.99,6500.0,30.4154,30.4234,30.3834,30.3994,6500.0
2006-04-19 15:55:00,38.0,38.0,37.97,37.97,8400.0,30.4074,30.4074,30.3834,30.3834,8400.0
2006-04-20 09:30:00,38.02,38.05,38.02,38.03,5900.0,30.4234,30.4474,30.4234,30.4314,5900.0
2006-04-20 09:35:00,38.03,38.08,38.03,38.06,2300.0,30.4314,30.4714,30.4314,30.4554,2300.0
2006-04-20 09:40:00,38.05,38.2,38.04,38.19,6600.0,30.4474,30.5674,30.4394,30.5594,6600.0
2006-04-20 09:45:00,38.19,38.2,38.12,38.2,4500.0,30.5594,30.5674,30.5034,30.5674,4500.0
2006-04-20 09:50:00,38.2,38.2,38.15,38.17,2900.0,30.5674,30.5674,30.5274,30.5434,2900.0
2006-04-20 09:55:00,38.17,38.32,38.17,38.28,11100.0,30.5434,30.6635,30.5434,30.6315,11100.0
2006-04-20 10:00:00,38.27,38.35,38.27,38.35,2800.0,30.6235,30.6875,30.6235,30.6875,2800.0
2006-04-20 10:05:00,38.38,38.45,38.36,38.39,8200.0,30.7115,30.7675,30.6955,30.7195,8200.0
2006-04-20 10:10:00,38.39,38.4,38.32,38.38,5400.0,30.7195,30.7275,30.6635,30.7115,5400.0
2006-04-20 10:15:00,38.42,38.46,38.29,38.34,5900.0,30.7435,30.7755,30.6395,30.6795,5900.0
2006-04-20 10:20:00,38.36,38.47,38.36,38.47,7900.0,30.6955,30.7835,30.6955,30.7835,7900.0
2006-04-20 10:25:00,38.47,38.63,38.46,38.5,10400.0,30.7835,30.9115,30.7755,30.8075,10400.0
2006-04-20 10:30:00,38.51,38.55,38.44,38.44,4300.0,30.8155,30.8475,30.7595,30.7595,4300.0
2006-04-20 10:35:00,38.42,38.47,38.37,38.46,7400.0,30.7435,30.7835,30.7035,30.7755,7400.0
2006-04-20 10:40:00,38.46,38.49,38.37,38.41,5400.0,30.7755,30.7995,30.7035,30.7355,5400.0
2006-04-20 10:45:00,38.46,38.47,38.37,38.37,5400.0,30.7755,30.7835,30.7035,30.7035,5400.0
2006-04-20 10:50:00,38.35,38.38,38.28,38.28,7500.0,30.6875,30.7115,30.6315,30.6315,7500.0
2006-04-20 10:55:00,38.23,38.29,38.23,38.26,6900.0,30.5915,30.6395,30.5915,30.6155,6900.0
2006-04-20 11:00:00,38.25,38.25,38.12,38.14,8100.0,30.6075,30.6075,30.5034,30.5194,8100.0
2006-04-20 11:05:00,38.15,38.28,38.15,38.28,12800.0,30.5274,30.6315,30.5274,30.6315,12800.0
2006-04-20 11:10:00,38.29,38.31,38.27,38.27,7700.0,30.6395,30.6555,30.6235,30.6235,7700.0
2006-04-20 11:15:00,38.28,38.29,38.16,38.17,8000.0,30.6315,30.6395,30.5354,30.5434,8000.0
2006-04-20 11:20:00,38.18,38.27,38.16,38.27,9300.0,30.5514,30.6235,30.5354,30.6235,9300.0
2006-04-20 11:25:00,38.27,38.41,38.27,38.41,6200.0,30.6235,30.7355,30.6235,30.7355,6200.0
2006-04-20 11:30:00,38.41,38.5,38.41,38.48,6600.0,30.7355,30.8075,30.7355,30.7915,6600.0
2006-04-20 11:35:00,38.48,38.56,38.48,38.55,12200.0,30.7915,30.8555,30.7915,30.8475,12200.0
2006-04-20 11:40:00,38.55,38.56,38.52,38.54,9200.0,30.8475,30.8555,30.8235,30.8395,9200.0
2006-04-20 11:45:00,38.54,38.56,38.45,38.56,10800.0,30.8395,30.8555,30.7675,30.8555,10800.0
2006-04-20 11:50:00,38.6,38.61,38.56,38.6,7400.0,30.8875,30.8955,30.8555,30.8875,7400.0
2006-04-20 11:55:00,38.6,38.62,38.59,38.59,5400.0,30.8875,30.9035,30.8795,30.8795,5400.0
2006-04-20 12:00:00,38.6,38.61,38.55,38.59,8000.0,30.8875,30.8955,30.8475,30.8795,8000.0
2006-04-20 12:05:00,38.58,38.61,38.58,38.61,3900.0,30.8715,30.8955,30.8715,30.8955,3900.0
2006-04-20 12:10:00,38.61,38.63,38.6,38.63,2100.0,30.8955,30.9115,30.8875,30.9115,2100.0
2006-04-20 12:15:00,38.63,38.72,38.63,38.72,8100.0,30.9115,30.9835,30.9115,30.9835,8100.0
2006-04-20 12:20:00,38.72,38.72,38.67,38.67,7500.0,30.9835,30.9835,30.9435,30.9435,7500.0
2006-04-20 12:25:00,38.67,38.68,38.63,38.63,3500.0,30.9435,30.9515,30.9115,30.9115,3500.0
2006-04-20 12:30:00,38.63,38.67,38.63,38.64,2500.0,30.9115,30.9435,30.9115,30.9195,2500.0
2006-04-20 12:35:00,38.64,38.66,38.64,38.66,2200.0,30.9195,30.9355,30.9195,30.9355,2200.0
2006-04-20 12:40:00,38.65,38.65,38.64,38.64,2400.0,30.9275,30.9275,30.9195,30.9195,2400.0
2006-04-20 12:45:00,38.64,38.66,38.64,38.66,2800.0,30.9195,30.9355,30.9195,30.9355,2800.0
2006-04-20 12:50:00,38.67,38.68,38.66,38.67,2400.0,30.9435,30.9515,30.9355,30.9435,2400.0
2006-04-20 12:55:00,38.67,38.68,38.67,38.68,2400.0,30.9435,30.9515,30.9435,30.9515,2400.0
2006-04-20 13:00:00,38.68,38.72,38.68,38.71,4500.0,30.9515,30.9835,30.9515,30.9755,4500.0
2006-04-20 13:05:00,38.71,38.72,38.7,38.7,2400.0,30.9755,30.9835,30.9675,30.9675,2400.0
2006-04-20 13:10:00,38.69,38.69,38.64,38.64,3300.0,30.9595,30.9595,30.9195,30.9195,3300.0
2006-04-20 13:15:00,38.68,38.68,38.65,38.65,2500.0,30.9515,30.9515,30.9275,30.9275,2500.0
2006-04-20 13:20:00,38.65,38.65,38.61,38.62,9700.0,30.9275,30.9275,30.8955,30.9035,9700.0
2006-04-20 13:25:00,38.61,38.64,38.57,38.61,15300.0,30.8955,30.9195,30.8635,30.8955,15300.0
2006-04-20 13:30:00,38.64,38.68,38.64,38.68,6400.0,30.9195,30.9515,30.9195,30.9515,6400.0
2006-04-20 13:35:00,38.68,38.68,38.65,38.65,4500.0,30.9515,30.9515,30.9275,30.9275,4500.0
2006-04-20 13:40:00,38.66,38.68,38.65,38.66,3400.0,30.9355,30.9515,30.9275,30.9355,3400.0
2006-04-20 13:45:00,38.65,38.67,38.65,38.65,3400.0,30.9275,30.9435,30.9275,30.9275,3400.0
2006-04-20 13:50:00,38.65,38.66,38.65,38.66,700.0,30.9275,30.9355,30.9275,30.9355,700.0
2006-04-20 13:55:00,38.68,38.68,38.67,38.68,900.0,30.9515,30.9515,30.9435,30.9515,900.0
2006-04-20 14:00:00,38.71,38.74,38.69,38.74,2800.0,30.9755,30.9995,30.9595,30.9995,2800.0
2006-04-20 14:05:00,38.75,38.75,38.7,38.71,5800.0,31.0076,31.0076,30.9675,30.9755,5800.0
2006-04-20 14:10:00,38.68,38.68,38.65,38.65,2600.0,30.9515,30.9515,30.9275,30.9275,2600.0
2006-04-20 14:15:00,38.67,38.69,38.67,38.68,3000.0,30.9435,30.9595,30.9435,30.9515,3000.0
2006-04-20 14:20:00,38.69,38.73,38.69,38.73,4600.0,30.9595,30.9915,30.9595,30.9915,4600.0
2006-04-20 14:25:00,38.72,38.78,38.71,38.78,19600.0,30.9835,31.0316,30.9755,31.0316,19600.0
2006-04-20 14:30:00,38.77,38.89,38.76,38.89,13200.0,31.0236,31.1196,31.0156,31.1196,13200.0
2006-04-20 14:35:00,38.89,38.99,38.89,38.9,19100.0,31.1196,31.1996,31.1196,31.1276,19100.0
2006-04-20 14:40:00,38.89,38.89,38.8,38.8,5000.0,31.1196,31.1196,31.0476,31.0476,5000.0
2006-04-20 14:45:00,38.81,38.87,38.81,38.87,3000.0,31.0556,31.1036,31.0556,31.1036,3000.0
2006-04-20 14:50:00,38.89,38.92,38.89,38.9,5400.0,31.1196,31.1436,31.1196,31.1276,5400.0
2006-04-20 14:55:00,38.91,38.93,38.86,38.86,7800.0,31.1356,31.1516,31.0956,31.0956,7800.0
2006-04-20 15:00:00,38.87,38.93,38.87,38.89,8800.0,31.1036,31.1516,31.1036,31.1196,8800.0
2006-04-20 15:05:00,38.89,38.97,38.89,38.96,11900.0,31.1196,31.1836,31.1196,31.1756,11900.0
2006-04-20 15:10:00,38.95,38.96,38.9,38.91,5000.0,31.1676,31.1756,31.1276,31.1356,5000.0
2006-04-20 15:15:00,38.92,38.92,38.85,38.85,5100.0,31.1436,31.1436,31.0876,31.0876,5100.0
2006-04-20 15:20:00,38.85,38.86,38.78,38.78,10400.0,31.0876,31.0956,31.0316,31.0316,10400.0
2006-04-20 15:25:00,38.79,38.79,38.66,38.67,13200.0,31.0396,31.0396,30.9355,30.9435,13200.0
2006-04-20 15:30:00,38.68,38.69,38.63,38.63,9400.0,30.9515,30.9595,30.9115,30.9115,9400.0
2006-04-20 15:35:00,38.64,38.64,38.58,38.59,14400.0,30.9195,30.9195,30.8715,30.8795,14400.0
2006-04-20 15:40:00,38.59,38.61,38.57,38.57,18000.0,30.8795,30.8955,30.8635,30.8635,18000.0
2006-04-20 15:45:00,38.56,38.7,38.56,38.7,14300.0,30.8555,30.9675,30.8555,30.9675,14300.0
2006-04-20 15:50:00,38.7,38.73,38.67,38.72,15200.0,30.9675,30.9915,30.9435,30.9835,15200.0
2006-04-20 15:55:00,38.72,38.72,38.64,38.65,8100.0,30.9835,30.9835,30.9195,30.9275,8100.0
2006-04-21 09:30:00,39.0,39.0,39.0,39.0,0.0,31.2076,31.2076,31.2076,31.2076,0.0
2006-04-21 09:35:00,39.1,39.1,38.82,38.9,73600.0,31.2876,31.2876,31.0636,31.1276,73600.0
2006-04-21 09:40:00,38.9,38.9,38.7,38.72,12200.0,31.1276,31.1276,30.9675,30.9835,12200.0
2006-04-21 09:45:00,38.75,38.75,38.65,38.66,16700.0,31.0076,31.0076,30.9275,30.9355,16700.0
2006-04-21 09:50:00,38.66,38.7,38.54,38.55,13200.0,30.9355,30.9675,30.8395,30.8475,13200.0
2006-04-21 09:55:00,38.53,38.53,38.45,38.47,22700.0,30.8315,30.8315,30.7675,30.7835,22700.0
2006-04-21 10:00:00,38.48,38.48,38.37,38.38,24300.0,30.7915,30.7915,30.7035,30.7115,24300.0
2006-04-21 10:05:00,38.38,38.38,38.34,38.35,12400.0,30.7115,30.7115,30.6795,30.6875,12400.0
2006-04-21 10:10:00,38.33,38.39,38.21,38.25,38100.0,30.6715,30.7195,30.5754,30.6075,38100.0
2006-04-21 10:15:00,38.27,38.28,38.17,38.24,21700.0,30.6235,30.6315,30.5434,30.5995,21700.0
2006-04-21 10:20:00,38.21,38.27,38.1,38.11,28600.0,30.5754,30.6235,30.4874,30.4954,28600.0
2006-04-21 10:25:00,38.12,38.3,38.12,38.2,33700.0,30.5034,30.6475,30.5034,30.5674,33700.0
2006-04-21 10:30:00,38.17,38.24,38.16,38.24,7100.0,30.5434,30.5995,30.5354,30.5995,7100.0
2006-04-21 10:35:00,38.25,38.35,38.25,38.3,7300.0,30.6075,30.6875,30.6075,30.6475,7300.0
2006-04-21 10:40:00,38.3,38.3,38.25,38.25,10200.0,30.6475,30.6475,30.6075,30.6075,10200.0
2006-04-21 10:45:00,38.24,38.25,38.2,38.23,3200.0,30.5995,30.6075,30.5674,30.5915,3200.0
2006-04-21 10:50:00,38.23,38.3,38.17,38.3,7800.0,30.5915,30.6475,30.5434,30.6475,7800.0
2006-04-21 10:55:00,38.3,38.3,38.25,38.27,4300.0,30.6475,30.6475,30.6075,30.6235,4300.0
2006-04-21 11:00:00,38.26,38.32,38.22,38.32,5800.0,30.6155,30.6635,30.5834,30.6635,5800.0
2006-04-21 11:05:00,38.32,38.35,38.32,38.35,6800.0,30.6635,30.6875,30.6635,30.6875,6800.0
2006-04-21 11:10:00,38.34,38.34,38.26,38.28,5100.0,30.6795,30.6795,30.6155,30.6315,5100.0
2006-04-21 11:15:00,38.25,38.35,38.25,38.33,4300.0,30.6075,30.6875,30.6075,30.6715,4300.0
2006-04-21 11:20:00,38.33,38.4,38.29,38.3,12500.0,30.6715,30.7275,30.6395,30.6475,12500.0
2006-04-21 11:25:00,38.28,38.29,38.22,38.23,13500.0,30.6315,30.6395,30.5834,30.5915,13500.0
2006-04-21 11:30:00,38.22,38.22,38.16,38.16,4500.0,30.5834,30.5834,30.5354,30.5354,4500.0
2006-04-21 11:35:00,38.15,38.25,38.15,38.23,10700.0,30.5274,30.6075,30.5274,30.5915,10700.0
2006-04-21 11:40:00,38.23,38.23,38.21,38.22,6200.0,30.5915,30.5915,30.5754,30.5834,6200.0
2006-04-21 11:45:00,38.22,38.22,38.17,38.17,16800.0,30.5834,30.5834,30.5434,30.5434,16800.0
2006-04-21 11:50:00,38.18,38.18,38.13,38.14,3300.0,30.5514,30.5514,30.5114,30.5194,3300.0
2006-04-21 11:55:00,38.14,38.18,38.12,38.12,8100.0,30.5194,30.5514,30.5034,30.5034,8100.0
2006-04-21 12:00:00,38.11,38.11,38.03,38.03,8000.0,30.4954,30.4954,30.4314,30.4314,8000.0
2006-04-21 12:05:00,38.04,38.06,38.01,38.06,15000.0,30.4394,30.4554,30.4154,30.4554,15000.0
2006-04-21 12:10:00,38.04,38.09,38.03,38.09,2000.0,30.4394,30.4794,30.4314,30.4794,2000.0
2006-04-21 12:15:00,38.09,38.09,38.01,38.07,4300.0,30.4794,30.4794,30.4154,30.4634,4300.0
2006-04-21 12:20:00,38.07,38.15,38.06,38.15,6800.0,30.4634,30.5274,30.4554,30.5274,6800.0
2006-04-21 12:25:00,38.13,38.25,38.13,38.25,11100.0,30.5114,30.6075,30.5114,30.6075,11100.0
2006-04-21 12:30:00,38.25,38.38,38.24,38.35,9700.0,30.6075,30.7115,30.5995,30.6875,9700.0
2006-04-21 12:35:00,38.35,38.43,38.35,38.43,6700.0,30.6875,30.7515,30.6875,30.7515,6700.0
2006-04-21 12:40:00,38.42,38.45,38.39,38.45,5700.0,30.7435,30.7675,30.7195,30.7675,5700.0
2006-04-21 12:45:00,38.46,38.52,38.41,38.45,7100.0,30.7755,30.8235,30.7355,30.7675,7100.0
2006-04-21 12:50:00,38.45,38.46,38.42,38.46,2700.0,30.7675,30.7755,30.7435,30.7755,2700.0
2006-04-21 12:55:00,38.47,38.47,38.42,38.42,1600.0,30.7835,30.7835,30.7435,30.7435,1600.0
2006-04-21 13:00:00,38.42,38.51,38.41,38.41,3600.0,30.7435,30.8155,30.7355,30.7355,3600.0
2006-04-21 13:05:00,38.37,38.41,38.37,38.37,2400.0,30.7035,30.7355,30.7035,30.7035,2400.0
2006-04-21 13:10:00,38.38,38.38,38.33,38.33,1700.0,30.7115,30.7115,30.6715,30.6715,1700.0
2006-04-21 13:15:00,38.35,38.38,38.33,38.33,1200.0,30.6875,30.7115,30.6715,30.6715,1200.0
2006-04-21 13:20:00,38.36,38.41,38.35,38.41,1200.0,30.6955,30.7355,30.6875,30.7355,1200.0
2006-04-21 13:25:00,38.43,38.45,38.38,38.45,1900.0,30.7515,30.7675,30.7115,30.7675,1900.0
2006-04-21 13:30:00,38.45,38.49,38.45,38.49,3400.0,30.7675,30.7995,30.7675,30.7995,3400.0
2006-04-21 13:35:00,38.48,38.49,38.47,38.48,2400.0,30.7915,30.7995,30.7835,30.7915,2400.0
2006-04-21 13:40:00,38.45,38.46,38.45,38.45,1000.0,30.7675,30.7755,30.7675,30.7675,1000.0
2006-04-21 13:45:00,38.44,38.46,38.39,38.46,5400.0,30.7595,30.7755,30.7195,30.7755,5400.0
2006-04-21 13:50:00,38.46,38.47,38.43,38.43,1400.0,30.7755,30.7835,30.7515,30.7515,1400.0
2006-04-21 13:55:00,38.43,38.44,38.37,38.37,6200.0,30.7515,30.7595,30.7035,30.7035,6200.0
2006-04-21 14:00:00,38.37,38.42,38.33,38.33,5700.0,30.7035,30.7435,30.6715,30.6715,5700.0
2006-04-21 14:05:00,38.32,38.32,38.29,38.29,3600.0,30.6635,30.6635,30.6395,30.6395,3600.0
2006-04-21 14:10:00,38.28,38.28,38.25,38.25,1900.0,30.6315,30.6315,30.6075,30.6075,1900.0
2006-04-21 14:15:00,38.24,38.29,38.21,38.23,19200.0,30.5995,30.6395,30.5754,30.5915,19200.0
2006-04-21 14:20:00,38.22,38.31,38.19,38.21,12900.0,30.5834,30.6555,30.5594,30.5754,12900.0
2006-04-21 14:25:00,38.22,38.22,38.13,38.13,10200.0,30.5834,30.5834,30.5114,30.5114,10200.0
2006-04-21 14:30:00,38.13,38.13,37.98,37.99,10400.0,30.5114,30.5114,30.3914,30.3994,10400.0
2006-04-21 14:35:00,37.99,38.11,37.97,38.11,5100.0,30.3994,30.4954,30.3834,30.4954,5100.0
2006-04-21 14:40:00,38.13,38.28,38.13,38.2,5200.0,30.5114,30.6315,30.5114,30.5674,5200.0
2006-04-21 14:45:00,38.2,38.29,38.12,38.22,6800.0,30.5674,30.6395,30.5034,30.5834,6800.0
2006-04-21 14:50:00,38.23,38.3,38.21,38.21,12100.0,30.5915,30.6475,30.5754,30.5754,12100.0
2006-04-21 14:55:00,38.2,38.2,38.15,38.19,11300.0,30.5674,30.5674,30.5274,30.5594,11300.0
2006-04-21 15:00:00,38.19,38.2,38.1,38.17,13300.0,30.5594,30.5674,30.4874,30.5434,13300.0
2006-04-21 15:05:00,38.18,38.28,38.12,38.12,19100.0,30.5514,30.6315,30.5034,30.5034,19100.0
2006-04-21 15:10:00,38.11,38.23,38.11,38.22,7300.0,30.4954,30.5915,30.4954,30.5834,7300.0
2006-04-21 15:15:00,38.22,38.22,38.12,38.21,13600.0,30.5834,30.5834,30.5034,30.5754,13600.0
2006-04-21 15:20:00,38.21,38.25,38.15,38.15,18200.0,30.5754,30.6075,30.5274,30.5274,18200.0
2006-04-21 15:25:00,38.16,38.27,38.15,38.22,12900.0,30.5354,30.6235,30.5274,30.5834,12900.0
2006-04-21 15:30:00,38.22,38.28,38.16,38.17,25000.0,30.5834,30.6315,30.5354,30.5434,25000.0
2006-04-21 15:35:00,38.17,38.23,38.15,38.21,16600.0,30.5434,30.5915,30.5274,30.5754,16600.0
2006-04-21 15:40:00,38.21,38.21,38.16,38.21,27400.0,30.5754,30.5754,30.5354,30.5754,27400.0
2006-04-21 15:45:00,38.21,38.21,38.12,38.13,10100.0,30.5754,30.5754,30.5034,30.5114,10100.0
2006-04-21 15:50:00,38.13,38.2,38.11,38.15,15000.0,30.5114,30.5674,30.4954,30.5274,15000.0
2006-04-21 15:55:00,38.15,38.16,37.99,38.01,155900.0,30.5274,30.5354,30.3994,30.4154,155900.0
2006-04-24 09:30:00,38.0,38.0,37.92,38.0,7200.0,30.4074,30.4074,30.3434,30.4074,7200.0
2006-04-24 09:35:00,38.0,38.09,38.0,38.05,5500.0,30.4074,30.4794,30.4074,30.4474,5500.0
2006-04-24 09:40:00,38.05,38.07,37.96,38.05,10400.0,30.4474,30.4634,30.3754,30.4474,10400.0
2006-04-24 09:45:00,38.06,38.1,38.04,38.09,2800.0,30.4554,30.4874,30.4394,30.4794,2800.0
2006-04-24 09:50:00,38.09,38.23,38.09,38.14,4800.0,30.4794,30.5915,30.4794,30.5194,4800.0
2006-04-24 09:55:00,38.17,38.17,37.98,38.03,8600.0,30.5434,30.5434,30.3914,30.4314,8600.0
2006-04-24 10:00:00,38.08,38.15,37.99,38.15,3900.0,30.4714,30.5274,30.3994,30.5274,3900.0
2006-04-24 10:05:00,38.15,38.21,38.14,38.2,4000.0,30.5274,30.5754,30.5194,30.5674,4000.0
2006-04-24 10:10:00,38.18,38.22,38.14,38.14,8300.0,30.5514,30.5834,30.5194,30.5194,8300.0
2006-04-24 10:15:00,38.14,38.27,38.14,38.26,2800.0,30.5194,30.6235,30.5194,30.6155,2800.0
2006-04-24 10:20:00,38.27,38.35,38.27,38.3,6100.0,30.6235,30.6875,30.6235,30.6475,6100.0
2006-04-24 10:25:00,38.34,38.37,38.27,38.28,13100.0,30.6795,30.7035,30.6235,30.6315,13100.0
2006-04-24 10:30:00,38.28,38.38,38.26,38.35,4600.0,30.6315,30.7115,30.6155,30.6875,4600.0
2006-04-24 10:35:00,38.35,38.4,38.35,38.36,4000.0,30.6875,30.7275,30.6875,30.6955,4000.0
2006-04-24 10:40:00,38.36,38.44,38.36,38.42,7300.0,30.6955,30.7595,30.6955,30.7435,7300.0
2006-04-24 10:45:00,38.41,38.47,38.36,38.36,7800.0,30.7355,30.7835,30.6955,30.6955,7800.0
2006-04-24 10:50:00,38.39,38.41,38.36,38.36,5700.0,30.7195,30.7355,30.6955,30.6955,5700.0
2006-04-24 10:55:00,38.33,38.33,38.28,38.3,4900.0,30.6715,30.6715,30.6315,30.6475,4900.0
2006-04-24 11:00:00,38.32,38.35,38.26,38.26,4200.0,30.6635,30.6875,30.6155,30.6155,4200.0
2006-04-24 11:05:00,38.26,38.26,38.19,38.2,6500.0,30.6155,30.6155,30.5594,30.5674,6500.0
2006-04-24 11:10:00,38.21,38.31,38.21,38.3,3500.0,30.5754,30.6555,30.5754,30.6475,3500.0
2006-04-24 11:15:00,38.28,38.34,38.25,38.25,5000.0,30.6315,30.6795,30.6075,30.6075,5000.0
2006-04-24 11:20:00,38.25,38.27,38.22,38.23,5000.0,30.6075,30.6235,30.5834,30.5915,5000.0
2006-04-24 11:25:00,38.23,38.3,38.23,38.3,4700.0,30.5915,30.6475,30.5915,30.6475,4700.0
2006-04-24 11:30:00,38.3,38.39,38.29,38.36,3900.0,30.6475,30.7195,30.6395,30.6955,3900.0
2006-04-24 11:35:00,38.37,38.41,38.37,38.4,4800.0,30.7035,30.7355,30.7035,30.7275,4800.0
2006-04-24 11:40:00,38.41,38.46,38.39,38.46,5900.0,30.7355,30.7755,30.7195,30.7755,5900.0
2006-04-24 11:45:00,38.46,38.49,38.46,38.48,5400.0,30.7755,30.7995,30.7755,30.7915,5400.0
2006-04-24 11:50:00,38.48,38.5,38.48,38.49,3400.0,30.7915,30.8075,30.7915,30.7995,3400.0
2006-04-24 11:55:00,38.5,38.54,38.49,38.5,6700.0,30.8075,30.8395,30.7995,30.8075,6700.0
2006-04-24 12:00:00,38.51,38.54,38.45,38.45,10000.0,30.8155,30.8395,30.7675,30.7675,10000.0
2006-04-24 12:05:00,38.45,38.48,38.44,38.48,1700.0,30.7675,30.7915,30.7595,30.7915,1700.0
2006-04-24 12:10:00,38.48,38.49,38.43,38.44,2800.0,30.7915,30.7995,30.7515,30.7595,2800.0
2006-04-24 12:15:00,38.46,38.52,38.44,38.52,3400.0,30.7755,30.8235,30.7595,30.8235,3400.0
2006-04-24 12:20:00,38.52,38.52,38.44,38.44,3200.0,30.8235,30.8235,30.7595,30.7595,3200.0
2006-04-24 12:25:00,38.46,38.5,38.46,38.5,1900.0,30.7755,30.8075,30.7755,30.8075,1900.0
2006-04-24 12:30:00,38.48,38.5,38.48,38.49,2000.0,30.7915,30.8075,30.7915,30.7995,2000.0
2006-04-24 12:35:00,38.49,38.52,38.49,38.52,3100.0,30.7995,30.8235,30.7995,30.8235,3100.0
2006-04-24 12:40:00,38.51,38.56,38.51,38.56,4900.0,30.8155,30.8555,30.8155,30.8555,4900.0
2006-04-24 12:45:00,38.54,38.54,38.54,38.54,2300.0,30.8395,30.8395,30.8395,30.8395,2300.0
2006-04-24 12:50:00,38.55,38.55,38.5,38.54,5500.0,30.8475,30.8475,30.8075,30.8395,5500.0
2006-04-24 12:55:00,38.54,38.59,38.53,38.58,8100.0,30.8395,30.8795,30.8315,30.8715,8100.0
2006-04-24 13:00:00,38.58,38.58,38.49,38.5,13200.0,30.8715,30.8715,30.7995,30.8075,13200.0
2006-04-24 13:05:00,38.48,38.53,38.48,38.51,2100.0,30.7915,30.8315,30.7915,30.8155,2100.0
2006-04-24 13:10:00,38.52,38.52,38.47,38.47,1300.0,30.8235,30.8235,30.7835,30.7835,1300.0
2006-04-24 13:15:00,38.46,38.48,38.44,38.44,1400.0,30.7755,30.7915,30.7595,30.7595,1400.0
2006-04-24 13:20:00,38.45,38.45,38.41,38.41,2600.0,30.7675,30.7675,30.7355,30.7355,2600.0
2006-04-24 13:25:00,38.41,38.42,38.41,38.41,1900.0,30.7355,30.7435,30.7355,30.7355,1900.0
2006-04-24 13:30:00,38.42,38.45,38.4,38.4,5300.0,30.7435,30.7675,30.7275,30.7275,5300.0
2006-04-24 13:35:00,38.41,38.44,38.4,38.43,9200.0,30.7355,30.7595,30.7275,30.7515,9200.0
2006-04-24 13:40:00,38.44,38.5,38.44,38.5,7600.0,30.7595,30.8075,30.7595,30.8075,7600.0
2006-04-24 13:45:00,38.5,38.56,38.5,38.55,5400.0,30.8075,30.8555,30.8075,30.8475,5400.0
2006-04-24 13:50:00,38.54,38.59,38.53,38.58,5600.0,30.8395,30.8795,30.8315,30.8715,5600.0
2006-04-24 13:55:00,38.6,38.61,38.58,38.58,4900.0,30.8875,30.8955,30.8715,30.8715,4900.0
2006-04-24 14:00:00,38.59,38.63,38.59,38.63,5000.0,30.8795,30.9115,30.8795,30.9115,5000.0
2006-04-24 14:05:00,38.63,38.63,38.59,38.6,4200.0,30.9115,30.9115,30.8795,30.8875,4200.0
2006-04-24 14:10:00,38.6,38.61,38.6,38.61,3500.0,30.8875,30.8955,30.8875,30.8955,3500.0
2006-04-24 14:15:00,38.62,38.62,38.59,38.6,10100.0,30.9035,30.9035,30.8795,30.8875,10100.0
2006-04-24 14:20:00,38.6,38.64,38.6,38.61,8000.0,30.8875,30.9195,30.8875,30.8955,8000.0
2006-04-24 14:25:00,38.59,38.59,38.55,38.55,4200.0,30.8795,30.8795,30.8475,30.8475,4200.0
2006-04-24 14:30:00,38.55,38.62,38.55,38.62,3500.0,30.8475,30.9035,30.8475,30.9035,3500.0
2006-04-24 14:35:00,38.61,38.61,38.58,38.59,4800.0,30.8955,30.8955,30.8715,30.8795,4800.0
2006-04-24 14:40:00,38.59,38.62,38.59,38.6,4200.0,30.8795,30.9035,30.8795,30.8875,4200.0
2006-04-24 14:45:00,38.6,38.62,38.58,38.6,4200.0,30.8875,30.9035,30.8715,30.8875,4200.0
2006-04-24 14:50:00,38.59,38.6,38.54,38.54,5600.0,30.8795,30.8875,30.8395,30.8395,5600.0
2006-04-24 14:55:00,38.55,38.58,38.55,38.58,5500.0,30.8475,30.8715,30.8475,30.8715,5500.0
2006-04-24 15:00:00,38.57,38.61,38.55,38.61,7900.0,30.8635,30.8955,30.8475,30.8955,7900.0
2006-04-24 15:05:00,38.61,38.63,38.58,38.58,5500.0,30.8955,30.9115,30.8715,30.8715,5500.0
2006-04-24 15:10:00,38.59,38.62,38.58,38.59,7100.0,30.8795,30.9035,30.8715,30.8795,7100.0
2006-04-24 15:15:00,38.58,38.65,38.58,38.6,10900.0,30.8715,30.9275,30.8715,30.8875,10900.0
2006-04-24 15:20:00,38.62,38.64,38.6,38.61,5100.0,30.9035,30.9195,30.8875,30.8955,5100.0
2006-04-24 15:25:00,38.61,38.65,38.6,38.63,8200.0,30.8955,30.9275,30.8875,30.9115,8200.0
2006-04-24 15:30:00,38.64,38.66,38.63,38.64,15400.0,30.9195,30.9355,30.9115,30.9195,15400.0
2006-04-24 15:35:00,38.65,38.65,38.51,38.52,13500.0,30.9275,30.9275,30.8155,30.8235,13500.0
2006-04-24 15:40:00,38.52,38.52,38.44,38.44,14600.0,30.8235,30.8235,30.7595,30.7595,14600.0
2006-04-24 15:45:00,38.43,38.46,38.42,38.42,11000.0,30.7515,30.7755,30.7435,30.7435,11000.0
2006-04-24 15:50:00,38.42,38.46,38.42,38.44,11000.0,30.7435,30.7755,30.7435,30.7595,11000.0
2006-04-24 15:55:00,38.44,38.45,38.41,38.41,10300.0,30.7595,30.7675,30.7355,30.7355,10300.0
2006-04-25 09:30:00,38.42,38.48,38.42,38.42,10600.0,30.7435,30.7915,30.7435,30.7435,10600.0
2006-04-25 09:35:00,38.42,38.42,38.19,38.25,11200.0,30.7435,30.7435,30.5594,30.6075,11200.0
2006-04-25 09:40:00,38.19,38.31,38.19,38.28,1500.0,30.5594,30.6555,30.5594,30.6315,1500.0
2006-04-25 09:45:00,38.28,38.38,38.24,38.3,4600.0,30.6315,30.7115,30.5995,30.6475,4600.0
2006-04-25 09:50:00,38.3,38.35,38.29,38.3,2200.0,30.6475,30.6875,30.6395,30.6475,2200.0
2006-04-25 09:55:00,38.3,38.4,38.3,38.3,3000.0,30.6475,30.7275,30.6475,30.6475,3000.0
2006-04-25 10:00:00,38.3,38.3,38.07,38.09,5400.0,30.6475,30.6475,30.4634,30.4794,5400.0
2006-04-25 10:05:00,38.09,38.1,38.03,38.1,8500.0,30.4794,30.4874,30.4314,30.4874,8500.0
2006-04-25 10:10:00,38.04,38.04,37.96,38.0,3700.0,30.4394,30.4394,30.3754,30.4074,3700.0
2006-04-25 10:15:00,37.98,38.01,37.94,37.94,3600.0,30.3914,30.4154,30.3594,30.3594,3600.0
2006-04-25 10:20:00,37.94,38.0,37.92,38.0,4800.0,30.3594,30.4074,30.3434,30.4074,4800.0
2006-04-25 10:25:00,37.94,37.94,37.86,37.92,6700.0,30.3594,30.3594,30.2954,30.3434,6700.0
2006-04-25 10:30:00,37.92,37.99,37.91,37.96,2300.0,30.3434,30.3994,30.3354,30.3754,2300.0
2006-04-25 10:35:00,37.98,38.05,37.97,38.02,3900.0,30.3914,30.4474,30.3834,30.4234,3900.0
2006-04-25 10:40:00,38.02,38.02,37.96,38.0,6200.0,30.4234,30.4234,30.3754,30.4074,6200.0
2006-04-25 10:45:00,38.01,38.17,37.99,38.11,6700.0,30.4154,30.5434,30.3994,30.4954,6700.0
2006-04-25 10:50:00,38.12,38.12,38.06,38.09,3100.0,30.5034,30.5034,30.4554,30.4794,3100.0
2006-04-25 10:55:00,38.1,38.15,38.07,38.07,1900.0,30.4874,30.5274,30.4634,30.4634,1900.0
2006-04-25 11:00:00,38.08,38.1,38.06,38.08,5000.0,30.4714,30.4874,30.4554,30.4714,5000.0
2006-04-25 11:05:00,38.06,38.12,38.06,38.07,2300.0,30.4554,30.5034,30.4554,30.4634,2300.0
2006-04-25 11:10:00,38.06,38.06,37.98,38.0,2700.0,30.4554,30.4554,30.3914,30.4074,2700.0
2006-04-25 11:15:00,38.0,38.0,37.98,37.99,3900.0,30.4074,30.4074,30.3914,30.3994,3900.0
2006-04-25 11:20:00,37.99,38.02,37.98,38.02,3100.0,30.3994,30.4234,30.3914,30.4234,3100.0
2006-04-25 11:25:00,38.02,38.07,38.02,38.04,1400.0,30.4234,30.4634,30.4234,30.4394,1400.0
2006-04-25 11:30:00,38.02,38.13,38.02,38.13,10700.0,30.4234,30.5114,30.4234,30.5114,10700.0
2006-04-25 11:35:00,38.14,38.17,38.08,38.09,5900.0,30.5194,30.5434,30.4714,30.4794,5900.0
2006-04-25 11:40:00,38.02,38.02,37.97,37.97,16400.0,30.4234,30.4234,30.3834,30.3834,16400.0
2006-04-25 11:45:00,37.96,37.96,37.9,37.9,6000.0,30.3754,30.3754,30.3274,30.3274,6000.0
2006-04-25 11:50:00,37.9,37.92,37.9,37.92,4700.0,30.3274,30.3434,30.3274,30.3434,4700.0
2006-04-25 11:55:00,37.93,37.93,37.9,37.9,4200.0,30.3514,30.3514,30.3274,30.3274,4200.0
2006-04-25 12:00:00,37.9,37.91,37.85,37.87,7600.0,30.3274,30.3354,30.2874,30.3034,7600.0
2006-04-25 12:05:00,37.86,37.87,37.85,37.85,5300.0,30.2954,30.3034,30.2874,30.2874,5300.0
2006-04-25 12:10:00,37.84,37.85,37.83,37.84,2900.0,30.2794,30.2874,30.2714,30.2794,2900.0
2006-04-25 12:15:00,37.85,37.86,37.83,37.84,4600.0,30.2874,30.2954,30.2714,30.2794,4600.0
2006-04-25 12:20:00,37.82,37.84,37.8,37.81,8600.0,30.2634,30.2794,30.2474,30.2554,8600.0
2006-04-25 12:25:00,37.82,37.86,37.82,37.86,2400.0,30.2634,30.2954,30.2634,30.2954,2400.0
2006-04-25 12:30:00,37.85,37.9,37.85,37.87,6200.0,30.2874,30.3274,30.2874,30.3034,6200.0
2006-04-25 12:35:00,37.87,37.87,37.85,37.85,1300.0,30.3034,30.3034,30.2874,30.2874,1300.0
2006-04-25 12:40:00,37.86,37.89,37.86,37.87,3400.0,30.2954,30.3194,30.2954,30.3034,3400.0
2006-04-25 12:45:00,37.87,37.88,37.86,37.88,2800.0,30.3034,30.3114,30.2954,30.3114,2800.0
2006-04-25 12:50:00,37.87,37.89,37.87,37.88,1800.0,30.3034,30.3194,30.3034,30.3114,1800.0
2006-04-25 12:55:00,37.86,37.87,37.83,37.84,4200.0,30.2954,30.3034,30.2714,30.2794,4200.0
2006-04-25 13:00:00,37.83,37.84,37.8,37.82,9600.0,30.2714,30.2794,30.2474,30.2634,9600.0
2006-04-25 13:05:00,37.82,37.9,37.82,37.85,4100.0,30.2634,30.3274,30.2634,30.2874,4100.0
2006-04-25 13:10:00,37.85,37.86,37.8,37.8,3700.0,30.2874,30.2954,30.2474,30.2474,3700.0
2006-04-25 13:15:00,37.81,37.86,37.8,37.83,5700.0,30.2554,30.2954,30.2474,30.2714,5700.0
2006-04-25 13:20:00,37.84,37.88,37.83,37.83,4100.0,30.2794,30.3114,30.2714,30.2714,4100.0
2006-04-25 13:25:00,37.83,37.88,37.83,37.88,9800.0,30.2714,30.3114,30.2714,30.3114,9800.0
2006-04-25 13:30:00,37.88,37.92,37.87,37.91,3900.0,30.3114,30.3434,30.3034,30.3354,3900.0
2006-04-25 13:35:00,37.91,37.97,37.9,37.95,4900.0,30.3354,30.3834,30.3274,30.3674,4900.0
2006-04-25 13:40:00,37.95,37.95,37.91,37.91,4900.0,30.3674,30.3674,30.3354,30.3354,4900.0
2006-04-25 13:45:00,37.92,37.95,37.91,37.92,4600.0,30.3434,30.3674,30.3354,30.3434,4600.0
2006-04-25 13:50:00,37.93,37.97,37.92,37.92,4600.0,30.3514,30.3834,30.3434,30.3434,4600.0
2006-04-25 13:55:00,37.91,37.91,37.9,37.91,3500.0,30.3354,30.3354,30.3274,30.3354,3500.0
2006-04-25 14:00:00,37.9,37.94,37.9,37.9,6000.0,30.3274,30.3594,30.3274,30.3274,6000.0
2006-04-25 14:05:00,37.9,37.93,37.9,37.91,4800.0,30.3274,30.3514,30.3274,30.3354,4800.0
2006-04-25 14:10:00,37.91,37.95,37.91,37.93,5600.0,30.3354,30.3674,30.3354,30.3514,5600.0
2006-04-25 14:15:00,37.95,37.95,37.93,37.93,2700.0,30.3674,30.3674,30.3514,30.3514,2700.0
2006-04-25 14:20:00,37.93,38.0,37.93,38.0,4200.0,30.3514,30.4074,30.3514,30.4074,4200.0
2006-04-25 14:25:00,37.99,38.02,37.93,37.93,4400.0,30.3994,30.4234,30.3514,30.3514,4400.0
2006-04-25 14:30:00,37.93,38.05,37.93,37.95,36400.0,30.3514,30.4474,30.3514,30.3674,36400.0
2006-04-25 14:35:00,37.95,37.96,37.9,37.92,6100.0,30.3674,30.3754,30.3274,30.3434,6100.0
2006-04-25 14:40:00,37.92,37.92,37.86,37.86,4500.0,30.3434,30.3434,30.2954,30.2954,4500.0
2006-04-25 14:45:00,37.86,37.87,37.84,37.85,7500.0,30.2954,30.3034,30.2794,30.2874,7500.0
2006-04-25 14:50:00,37.83,37.83,37.72,37.74,8100.0,30.2714,30.2714,30.1834,30.1994,8100.0
2006-04-25 14:55:00,37.72,37.73,37.65,37.66,10400.0,30.1834,30.1914,30.1273,30.1353,10400.0
2006-04-25 15:00:00,37.66,37.73,37.65,37.72,8000.0,30.1353,30.1914,30.1273,30.1834,8000.0
2006-04-25 15:05:00,37.72,37.73,37.69,37.71,6100.0,30.1834,30.1914,30.1593,30.1753,6100.0
2006-04-25 15:10:00,37.71,37.72,37.7,37.72,10600.0,30.1753,30.1834,30.1673,30.1834,10600.0
2006-04-25 15:15:00,37.7,37.71,37.7,37.7,4600.0,30.1673,30.1753,30.1673,30.1673,4600.0
2006-04-25 15:20:00,37.7,37.82,37.7,37.81,5100.0,30.1673,30.2634,30.1673,30.2554,5100.0
2006-04-25 15:25:00,37.8,37.81,37.77,37.79,6800.0,30.2474,30.2554,30.2234,30.2394,6800.0
2006-04-25 15:30:00,37.78,37.86,37.78,37.84,10200.0,30.2314,30.2954,30.2314,30.2794,10200.0
2006-04-25 15:35:00,37.84,37.91,37.84,37.86,4000.0,30.2794,30.3354,30.2794,30.2954,4000.0
2006-04-25 15:40:00,37.86,37.87,37.84,37.87,6200.0,30.2954,30.3034,30.2794,30.3034,6200.0
2006-04-25 15:45:00,37.87,37.88,37.85,37.86,3300.0,30.3034,30.3114,30.2874,30.2954,3300.0
2006-04-25 15:50:00,37.86,37.88,37.86,37.87,5100.0,30.2954,30.3114,30.2954,30.3034,5100.0
2006-04-25 15:55:00,37.87,37.93,37.87,37.93,20500.0,30.3034,30.3514,30.3034,30.3514,20500.0
2006-04-26 09:30:00,38.0,38.19,38.0,38.15,10000.0,30.4074,30.5594,30.4074,30.5274,10000.0
2006-04-26 09:35:00,38.07,38.21,38.01,38.01,5700.0,30.4634,30.5754,30.4154,30.4154,5700.0
2006-04-26 09:40:00,38.01,38.06,38.0,38.0,4500.0,30.4154,30.4554,30.4074,30.4074,4500.0
2006-04-26 09:45:00,38.01,38.05,38.01,38.01,4700.0,30.4154,30.4474,30.4154,30.4154,4700.0
2006-04-26 09:50:00,38.01,38.08,38.0,38.06,3900.0,30.4154,30.4714,30.4074,30.4554,3900.0
2006-04-26 09:55:00,38.02,38.1,38.02,38.1,2200.0,30.4234,30.4874,30.4234,30.4874,2200.0
2006-04-26 10:00:00,38.09,38.09,38.0,38.05,5600.0,30.4794,30.4794,30.4074,30.4474,5600.0
2006-04-26 10:05:00,38.06,38.24,38.06,38.19,5700.0,30.4554,30.5995,30.4554,30.5594,5700.0
2006-04-26 10:10:00,38.23,38.23,38.15,38.16,6600.0,30.5915,30.5915,30.5274,30.5354,6600.0
2006-04-26 10:15:00,38.12,38.16,38.11,38.15,3000.0,30.5034,30.5354,30.4954,30.5274,3000.0
2006-04-26 10:20:00,38.14,38.17,38.11,38.16,6400.0,30.5194,30.5434,30.4954,30.5354,6400.0
2006-04-26 10:25:00,38.17,38.19,38.15,38.16,3200.0,30.5434,30.5594,30.5274,30.5354,3200.0
2006-04-26 10:30:00,38.18,38.25,38.18,38.25,4300.0,30.5514,30.6075,30.5514,30.6075,4300.0
2006-04-26 10:35:00,38.24,38.25,38.19,38.23,6200.0,30.5995,30.6075,30.5594,30.5915,6200.0
2006-04-26 10:40:00,38.22,38.22,38.15,38.16,5200.0,30.5834,30.5834,30.5274,30.5354,5200.0
2006-04-26 10:45:00,38.15,38.18,38.12,38.12,3200.0,30.5274,30.5514,30.5034,30.5034,3200.0
2006-04-26 10:50:00,38.11,38.17,38.11,38.16,1700.0,30.4954,30.5434,30.4954,30.5354,1700.0
2006-04-26 10:55:00,38.17,38.22,38.15,38.21,4100.0,30.5434,30.5834,30.5274,30.5754,4100.0
2006-04-26 11:00:00,38.21,38.25,38.21,38.22,3800.0,30.5754,30.6075,30.5754,30.5834,3800.0
2006-04-26 11:05:00,38.24,38.26,38.21,38.26,6200.0,30.5995,30.6155,30.5754,30.6155,6200.0
2006-04-26 11:10:00,38.25,38.27,38.22,38.27,3200.0,30.6075,30.6235,30.5834,30.6235,3200.0
2006-04-26 11:15:00,38.27,38.29,38.25,38.25,2900.0,30.6235,30.6395,30.6075,30.6075,2900.0
2006-04-26 11:20:00,38.25,38.25,38.21,38.21,3900.0,30.6075,30.6075,30.5754,30.5754,3900.0
2006-04-26 11:25:00,38.17,38.17,38.12,38.13,5500.0,30.5434,30.5434,30.5034,30.5114,5500.0
2006-04-26 11:30:00,38.13,38.17,38.11,38.16,4200.0,30.5114,30.5434,30.4954,30.5354,4200.0
2006-04-26 11:35:00,38.16,38.18,38.15,38.15,1200.0,30.5354,30.5514,30.5274,30.5274,1200.0
2006-04-26 11:40:00,38.15,38.17,38.13,38.14,5100.0,30.5274,30.5434,30.5114,30.5194,5100.0
2006-04-26 11:45:00,38.15,38.18,38.15,38.16,1100.0,30.5274,30.5514,30.5274,30.5354,1100.0
2006-04-26 11:50:00,38.16,38.17,38.15,38.16,2000.0,30.5354,30.5434,30.5274,30.5354,2000.0
2006-04-26 11:55:00,38.15,38.18,38.15,38.17,4800.0,30.5274,30.5514,30.5274,30.5434,4800.0
2006-04-26 12:00:00,38.16,38.16,38.12,38.13,4000.0,30.5354,30.5354,30.5034,30.5114,4000.0
2006-04-26 12:05:00,38.13,38.2,38.13,38.2,2300.0,30.5114,30.5674,30.5114,30.5674,2300.0
2006-04-26 12:10:00,38.19,38.2,38.17,38.2,2600.0,30.5594,30.5674,30.5434,30.5674,2600.0
2006-04-26 12:15:00,38.19,38.24,38.19,38.24,4500.0,30.5594,30.5995,30.5594,30.5995,4500.0
2006-04-26 12:20:00,38.23,38.23,38.22,38.22,1400.0,30.5915,30.5915,30.5834,30.5834,1400.0
2006-04-26 12:25:00,38.23,38.29,38.23,38.29,2500.0,30.5915,30.6395,30.5915,30.6395,2500.0
2006-04-26 12:30:00,38.29,38.3,38.27,38.29,3800.0,30.6395,30.6475,30.6235,30.6395,3800.0
2006-04-26 12:35:00,38.29,38.33,38.29,38.33,1900.0,30.6395,30.6715,30.6395,30.6715,1900.0
2006-04-26 12:40:00,38.33,38.33,38.28,38.28,3000.0,30.6715,30.6715,30.6315,30.6315,3000.0
2006-04-26 12:45:00,38.27,38.27,38.24,38.24,3100.0,30.6235,30.6235,30.5995,30.5995,3100.0
2006-04-26 12:50:00,38.29,38.3,38.27,38.3,3100.0,30.6395,30.6475,30.6235,30.6475,3100.0
2006-04-26 12:55:00,38.28,38.3,38.28,38.28,3700.0,30.6315,30.6475,30.6315,30.6315,3700.0
2006-04-26 13:00:00,38.26,38.34,38.26,38.34,4600.0,30.6155,30.6795,30.6155,30.6795,4600.0
2006-04-26 13:05:00,38.34,38.34,38.32,38.33,900.0,30.6795,30.6795,30.6635,30.6715,900.0
2006-04-26 13:10:00,38.32,38.32,38.28,38.3,3300.0,30.6635,30.6635,30.6315,30.6475,3300.0
2006-04-26 13:15:00,38.3,38.32,38.3,38.3,3800.0,30.6475,30.6635,30.6475,30.6475,3800.0
2006-04-26 13:20:00,38.29,38.29,38.25,38.27,5700.0,30.6395,30.6395,30.6075,30.6235,5700.0
2006-04-26 13:25:00,38.28,38.28,38.26,38.26,4300.0,30.6315,30.6315,30.6155,30.6155,4300.0
2006-04-26 13:30:00,38.25,38.26,38.23,38.26,5200.0,30.6075,30.6155,30.5915,30.6155,5200.0
2006-04-26 13:35:00,38.26,38.29,38.26,38.29,3200.0,30.6155,30.6395,30.6155,30.6395,3200.0
2006-04-26 13:40:00,38.28,38.29,38.25,38.26,3600.0,30.6315,30.6395,30.6075,30.6155,3600.0
2006-04-26 13:45:00,38.26,38.27,38.25,38.25,2900.0,30.6155,30.6235,30.6075,30.6075,2900.0
2006-04-26 13:50:00,38.27,38.27,38.24,38.24,1300.0,30.6235,30.6235,30.5995,30.5995,1300.0
2006-04-26 13:55:00,38.25,38.28,38.25,38.27,3800.0,30.6075,30.6315,30.6075,30.6235,3800.0
2006-04-26 14:00:00,38.26,38.31,38.23,38.23,6600.0,30.6155,30.6555,30.5915,30.5915,6600.0
2006-04-26 14:05:00,38.21,38.22,38.19,38.21,5200.0,30.5754,30.5834,30.5594,30.5754,5200.0
2006-04-26 14:10:00,38.17,38.19,38.17,38.17,3600.0,30.5434,30.5594,30.5434,30.5434,3600.0
2006-04-26 14:15:00,38.19,38.19,38.12,38.12,2100.0,30.5594,30.5594,30.5034,30.5034,2100.0
2006-04-26 14:20:00,38.14,38.14,38.1,38.11,5600.0,30.5194,30.5194,30.4874,30.4954,5600.0
2006-04-26 14:25:00,38.11,38.12,38.1,38.11,6000.0,30.4954,30.5034,30.4874,30.4954,6000.0
2006-04-26 14:30:00,38.11,38.12,38.1,38.11,8600.0,30.4954,30.5034,30.4874,30.4954,8600.0
2006-04-26 14:35:00,38.11,38.14,38.11,38.14,7100.0,30.4954,30.5194,30.4954,30.5194,7100.0
2006-04-26 14:40:00,38.12,38.14,38.11,38.12,3800.0,30.5034,30.5194,30.4954,30.5034,3800.0
2006-04-26 14:45:00,38.12,38.12,38.11,38.11,3000.0,30.5034,30.5034,30.4954,30.4954,3000.0
2006-04-26 14:50:00,38.12,38.12,38.07,38.07,9200.0,30.5034,30.5034,30.4634,30.4634,9200.0
2006-04-26 14:55:00,38.07,38.07,38.03,38.03,7600.0,30.4634,30.4634,30.4314,30.4314,7600.0
2006-04-26 15:00:00,38.05,38.08,38.02,38.04,5600.0,30.4474,30.4714,30.4234,30.4394,5600.0
2006-04-26 15:05:00,38.04,38.05,38.02,38.02,2300.0,30.4394,30.4474,30.4234,30.4234,2300.0
2006-04-26 15:10:00,38.03,38.03,38.0,38.0,6900.0,30.4314,30.4314,30.4074,30.4074,6900.0
2006-04-26 15:15:00,38.0,38.03,38.0,38.02,7400.0,30.4074,30.4314,30.4074,30.4234,7400.0
2006-04-26 15:20:00,38.02,38.05,38.0,38.02,13100.0,30.4234,30.4474,30.4074,30.4234,13100.0
2006-04-26 15:25:00,38.03,38.04,38.0,38.03,3200.0,30.4314,30.4394,30.4074,30.4314,3200.0
2006-04-26 15:30:00,38.03,38.03,38.01,38.03,6300.0,30.4314,30.4314,30.4154,30.4314,6300.0
2006-04-26 15:35:00,38.03,38.03,38.0,38.0,3300.0,30.4314,30.4314,30.4074,30.4074,3300.0
2006-04-26 15:40:00,38.0,38.12,38.0,38.11,8000.0,30.4074,30.5034,30.4074,30.4954,8000.0
2006-04-26 15:45:00,38.12,38.12,38.06,38.07,5500.0,30.5034,30.5034,30.4554,30.4634,5500.0
2006-04-26 15:50:00,38.07,38.1,38.07,38.1,8500.0,30.4634,30.4874,30.4634,30.4874,8500.0
2006-04-26 15:55:00,38.1,38.15,38.1,38.15,25800.0,30.4874,30.5274,30.4874,30.5274,25800.0
2006-04-27 09:30:00,38.18,38.2,38.13,38.15,11000.0,30.5514,30.5674,30.5114,30.5274,11000.0
2006-04-27 09:35:00,38.21,38.22,37.95,37.99,9100.0,30.5754,30.5834,30.3674,30.3994,9100.0
2006-04-27 09:40:00,37.97,37.98,37.87,37.92,6800.0,30.3834,30.3914,30.3034,30.3434,6800.0
2006-04-27 09:45:00,37.92,37.92,37.8,37.82,6000.0,30.3434,30.3434,30.2474,30.2634,6000.0
2006-04-27 09:50:00,37.83,37.95,37.75,37.75,7900.0,30.2714,30.3674,30.2074,30.2074,7900.0
2006-04-27 09:55:00,37.7,37.95,37.69,37.92,9800.0,30.1673,30.3674,30.1593,30.3434,9800.0
2006-04-27 10:00:00,37.93,38.08,37.93,38.03,16000.0,30.3514,30.4714,30.3514,30.4314,16000.0
2006-04-27 10:05:00,38.0,38.17,37.9,38.17,10600.0,30.4074,30.5434,30.3274,30.5434,10600.0
2006-04-27 10:10:00,38.19,38.26,38.12,38.12,8200.0,30.5594,30.6155,30.5034,30.5034,8200.0
2006-04-27 10:15:00,38.14,38.17,38.07,38.07,7700.0,30.5194,30.5434,30.4634,30.4634,7700.0
2006-04-27 10:20:00,38.05,38.05,37.83,37.84,10500.0,30.4474,30.4474,30.2714,30.2794,10500.0
2006-04-27 10:25:00,37.81,37.91,37.8,37.89,13900.0,30.2554,30.3354,30.2474,30.3194,13900.0
2006-04-27 10:30:00,37.86,37.91,37.75,37.75,9300.0,30.2954,30.3354,30.2074,30.2074,9300.0
2006-04-27 10:35:00,37.73,37.86,37.73,37.85,13900.0,30.1914,30.2954,30.1914,30.2874,13900.0
2006-04-27 10:40:00,37.85,37.86,37.77,37.77,5700.0,30.2874,30.2954,30.2234,30.2234,5700.0
2006-04-27 10:45:00,37.78,37.94,37.71,37.94,8600.0,30.2314,30.3594,30.1753,30.3594,8600.0
2006-04-27 10:50:00,37.9,38.08,37.9,38.08,5800.0,30.3274,30.4714,30.3274,30.4714,5800.0
2006-04-27 10:55:00,38.08,38.12,38.01,38.06,3900.0,30.4714,30.5034,30.4154,30.4554,3900.0
2006-04-27 11:00:00,38.03,38.08,38.02,38.08,1600.0,30.4314,30.4714,30.4234,30.4714,1600.0
2006-04-27 11:05:00,38.05,38.18,38.05,38.16,3500.0,30.4474,30.5514,30.4474,30.5354,3500.0
2006-04-27 11:10:00,38.18,38.21,38.15,38.18,5000.0,30.5514,30.5754,30.5274,30.5514,5000.0
2006-04-27 11:15:00,38.18,38.22,38.16,38.2,5400.0,30.5514,30.5834,30.5354,30.5674,5400.0
2006-04-27 11:20:00,38.2,38.39,38.19,38.39,5400.0,30.5674,30.7195,30.5594,30.7195,5400.0
2006-04-27 11:25:00,38.39,38.45,38.39,38.41,3200.0,30.7195,30.7675,30.7195,30.7355,3200.0
2006-04-27 11:30:00,38.41,38.41,38.23,38.32,6300.0,30.7355,30.7355,30.5915,30.6635,6300.0
2006-04-27 11:35:00,38.32,38.32,38.25,38.25,2100.0,30.6635,30.6635,30.6075,30.6075,2100.0
2006-04-27 11:40:00,38.23,38.28,38.17,38.19,3500.0,30.5915,30.6315,30.5434,30.5594,3500.0
2006-04-27 11:45:00,38.2,38.21,38.15,38.21,3300.0,30.5674,30.5754,30.5274,30.5754,3300.0
2006-04-27 11:50:00,38.18,38.3,38.18,38.3,2500.0,30.5514,30.6475,30.5514,30.6475,2500.0
2006-04-27 11:55:00,38.3,38.31,38.25,38.29,3900.0,30.6475,30.6555,30.6075,30.6395,3900.0
2006-04-27 12:00:00,38.29,38.5,38.29,38.49,11400.0,30.6395,30.8075,30.6395,30.7995,11400.0
2006-04-27 12:05:00,38.49,38.49,38.41,38.41,5700.0,30.7995,30.7995,30.7355,30.7355,5700.0
2006-04-27 12:10:00,38.41,38.45,38.41,38.44,1500.0,30.7355,30.7675,30.7355,30.7595,1500.0
2006-04-27 12:15:00,38.42,38.46,38.4,38.46,4000.0,30.7435,30.7755,30.7275,30.7755,4000.0
2006-04-27 12:20:00,38.45,38.45,38.39,38.42,2600.0,30.7675,30.7675,30.7195,30.7435,2600.0
2006-04-27 12:25:00,38.41,38.42,38.39,38.41,2200.0,30.7355,30.7435,30.7195,30.7355,2200.0
2006-04-27 12:30:00,38.4,38.44,38.4,38.43,3100.0,30.7275,30.7595,30.7275,30.7515,3100.0
2006-04-27 12:35:00,38.42,38.43,38.38,38.38,3100.0,30.7435,30.7515,30.7115,30.7115,3100.0
2006-04-27 12:40:00,38.37,38.37,38.34,38.35,4300.0,30.7035,30.7035,30.6795,30.6875,4300.0
2006-04-27 12:45:00,38.34,38.35,38.33,38.33,2200.0,30.6795,30.6875,30.6715,30.6715,2200.0
2006-04-27 12:50:00,38.31,38.31,38.26,38.29,4400.0,30.6555,30.6555,30.6155,30.6395,4400.0
2006-04-27 12:55:00,38.29,38.41,38.29,38.41,4900.0,30.6395,30.7355,30.6395,30.7355,4900.0
2006-04-27 13:00:00,38.41,38.47,38.34,38.36,6600.0,30.7355,30.7835,30.6795,30.6955,6600.0
2006-04-27 13:05:00,38.36,38.36,38.26,38.28,4800.0,30.6955,30.6955,30.6155,30.6315,4800.0
2006-04-27 13:10:00,38.28,38.36,38.28,38.36,4000.0,30.6315,30.6955,30.6315,30.6955,4000.0
2006-04-27 13:15:00,38.35,38.35,38.25,38.29,10100.0,30.6875,30.6875,30.6075,30.6395,10100.0
2006-04-27 13:20:00,38.25,38.25,38.18,38.18,4600.0,30.6075,30.6075,30.5514,30.5514,4600.0
2006-04-27 13:25:00,38.18,38.19,38.13,38.14,2700.0,30.5514,30.5594,30.5114,30.5194,2700.0
2006-04-27 13:30:00,38.13,38.16,38.1,38.16,3800.0,30.5114,30.5354,30.4874,30.5354,3800.0
2006-04-27 13:35:00,38.16,38.16,38.11,38.14,3300.0,30.5354,30.5354,30.4954,30.5194,3300.0
2006-04-27 13:40:00,38.14,38.16,38.14,38.15,3900.0,30.5194,30.5354,30.5194,30.5274,3900.0
2006-04-27 13:45:00,38.15,38.15,38.11,38.11,4400.0,30.5274,30.5274,30.4954,30.4954,4400.0
2006-04-27 13:50:00,38.1,38.12,38.08,38.08,1400.0,30.4874,30.5034,30.4714,30.4714,1400.0
2006-04-27 13:55:00,38.1,38.14,38.1,38.14,3000.0,30.4874,30.5194,30.4874,30.5194,3000.0
2006-04-27 14:00:00,38.14,38.19,38.14,38.15,4200.0,30.5194,30.5594,30.5194,30.5274,4200.0
2006-04-27 14:05:00,38.15,38.21,38.15,38.21,4000.0,30.5274,30.5754,30.5274,30.5754,4000.0
2006-04-27 14:10:00,38.21,38.21,38.15,38.15,1700.0,30.5754,30.5754,30.5274,30.5274,1700.0
2006-04-27 14:15:00,38.15,38.15,38.1,38.12,4300.0,30.5274,30.5274,30.4874,30.5034,4300.0
2006-04-27 14:20:00,38.12,38.15,38.12,38.13,3500.0,30.5034,30.5274,30.5034,30.5114,3500.0
2006-04-27 14:25:00,38.14,38.16,38.11,38.16,7300.0,30.5194,30.5354,30.4954,30.5354,7300.0
2006-04-27 14:30:00,38.15,38.15,38.07,38.08,4000.0,30.5274,30.5274,30.4634,30.4714,4000.0
2006-04-27 14:35:00,38.08,38.14,38.08,38.14,5900.0,30.4714,30.5194,30.4714,30.5194,5900.0
2006-04-27 14:40:00,38.16,38.2,38.14,38.2,6400.0,30.5354,30.5674,30.5194,30.5674,6400.0
2006-04-27 14:45:00,38.2,38.28,38.2,38.26,7900.0,30.5674,30.6315,30.5674,30.6155,7900.0
2006-04-27 14:50:00,38.27,38.31,38.26,38.29,9000.0,30.6235,30.6555,30.6155,30.6395,9000.0
2006-04-27 14:55:00,38.29,38.31,38.28,38.29,5900.0,30.6395,30.6555,30.6315,30.6395,5900.0
2006-04-27 15:00:00,38.28,38.33,38.27,38.27,5000.0,30.6315,30.6715,30.6235,30.6235,5000.0
2006-04-27 15:05:00,38.29,38.29,38.23,38.27,5300.0,30.6395,30.6395,30.5915,30.6235,5300.0
2006-04-27 15:10:00,38.26,38.27,38.22,38.24,6400.0,30.6155,30.6235,30.5834,30.5995,6400.0
2006-04-27 15:15:00,38.23,38.26,38.2,38.21,5600.0,30.5915,30.6155,30.5674,30.5754,5600.0
2006-04-27 15:20:00,38.2,38.2,38.14,38.14,3800.0,30.5674,30.5674,30.5194,30.5194,3800.0
2006-04-27 15:25:00,38.14,38.14,38.09,38.1,6400.0,30.5194,30.5194,30.4794,30.4874,6400.0
2006-04-27 15:30:00,38.08,38.08,37.98,37.98,8600.0,30.4714,30.4714,30.3914,30.3914,8600.0
2006-04-27 15:35:00,37.99,37.99,37.96,37.98,12200.0,30.3994,30.3994,30.3754,30.3914,12200.0
2006-04-27 15:40:00,37.99,37.99,37.96,37.96,8900.0,30.3994,30.3994,30.3754,30.3754,8900.0
2006-04-27 15:45:00,37.96,38.03,37.94,38.03,16500.0,30.3754,30.4314,30.3594,30.4314,16500.0
2006-04-27 15:50:00,38.03,38.03,37.98,37.98,13800.0,30.4314,30.4314,30.3914,30.3914,13800.0
2006-04-27 15:55:00,37.98,38.02,37.98,38.02,16600.0,30.3914,30.4234,30.3914,30.4234,16600.0
2006-04-28 09:30:00,38.03,38.03,37.9,37.9,8300.0,30.4314,30.4314,30.3274,30.3274,8300.0
2006-04-28 09:35:00,37.83,37.85,37.81,37.85,500.0,30.2714,30.2874,30.2554,30.2874,500.0
2006-04-28 09:40:00,37.86,37.94,37.82,37.9,5500.0,30.2954,30.3594,30.2634,30.3274,5500.0
2006-04-28 09:45:00,37.83,37.9,37.72,37.72,4400.0,30.2714,30.3274,30.1834,30.1834,4400.0
2006-04-28 09:50:00,37.72,37.78,37.7,37.78,7700.0,30.1834,30.2314,30.1673,30.2314,7700.0
2006-04-28 09:55:00,37.78,37.82,37.77,37.77,5600.0,30.2314,30.2634,30.2234,30.2234,5600.0
2006-04-28 10:00:00,37.76,37.81,37.75,37.81,24800.0,30.2154,30.2554,30.2074,30.2554,24800.0
2006-04-28 10:05:00,37.81,37.94,37.81,37.92,18600.0,30.2554,30.3594,30.2554,30.3434,18600.0
2006-04-28 10:10:00,37.92,37.93,37.82,37.85,5900.0,30.3434,30.3514,30.2634,30.2874,5900.0
2006-04-28 10:15:00,37.85,38.0,37.85,37.9,14000.0,30.2874,30.4074,30.2874,30.3274,14000.0
2006-04-28 10:20:00,37.9,37.91,37.88,37.88,3200.0,30.3274,30.3354,30.3114,30.3114,3200.0
2006-04-28 10:25:00,37.86,37.88,37.85,37.85,3900.0,30.2954,30.3114,30.2874,30.2874,3900.0
2006-04-28 10:30:00,37.88,37.88,37.77,37.78,6300.0,30.3114,30.3114,30.2234,30.2314,6300.0
2006-04-28 10:35:00,37.78,37.78,37.71,37.76,4500.0,30.2314,30.2314,30.1753,30.2154,4500.0
2006-04-28 10:40:00,37.76,37.8,37.71,37.71,4100.0,30.2154,30.2474,30.1753,30.1753,4100.0
2006-04-28 10:45:00,37.7,37.7,37.64,37.64,5300.0,30.1673,30.1673,30.1193,30.1193,5300.0
2006-04-28 10:50:00,37.65,37.72,37.65,37.66,4500.0,30.1273,30.1834,30.1273,30.1353,4500.0
2006-04-28 10:55:00,37.66,37.7,37.63,37.63,4300.0,30.1353,30.1673,30.1113,30.1113,4300.0
2006-04-28 11:00:00,37.61,37.68,37.6,37.63,2600.0,30.0953,30.1513,30.0873,30.1113,2600.0
2006-04-28 11:05:00,37.67,37.82,37.67,37.8,3600.0,30.1433,30.2634,30.1433,30.2474,3600.0
2006-04-28 11:10:00,37.8,37.88,37.79,37.87,3800.0,30.2474,30.3114,30.2394,30.3034,3800.0
2006-04-28 11:15:00,37.87,37.9,37.86,37.9,6000.0,30.3034,30.3274,30.2954,30.3274,6000.0
2006-04-28 11:20:00,37.88,37.9,37.87,37.87,1400.0,30.3114,30.3274,30.3034,30.3034,1400.0
2006-04-28 11:25:00,37.85,37.9,37.85,37.86,3500.0,30.2874,30.3274,30.2874,30.2954,3500.0
2006-04-28 11:30:00,37.86,37.87,37.77,37.79,3600.0,30.2954,30.3034,30.2234,30.2394,3600.0
2006-04-28 11:35:00,37.81,37.85,37.77,37.85,5100.0,30.2554,30.2874,30.2234,30.2874,5100.0
2006-04-28 11:40:00,37.81,37.82,37.81,37.82,700.0,30.2554,30.2634,30.2554,30.2634,700.0
2006-04-28 11:45:00,37.81,37.81,37.76,37.81,1200.0,30.2554,30.2554,30.2154,30.2554,1200.0
2006-04-28 11:50:00,37.82,37.84,37.82,37.84,1100.0,30.2634,30.2794,30.2634,30.2794,1100.0
2006-04-28 11:55:00,37.84,37.9,37.84,37.89,5200.0,30.2794,30.3274,30.2794,30.3194,5200.0
2006-04-28 12:00:00,37.88,37.9,37.87,37.89,1800.0,30.3114,30.3274,30.3034,30.3194,1800.0
2006-04-28 12:05:00,37.84,37.84,37.8,37.8,2900.0,30.2794,30.2794,30.2474,30.2474,2900.0
2006-04-28 12:10:00,37.81,37.81,37.8,37.81,1000.0,30.2554,30.2554,30.2474,30.2554,1000.0
2006-04-28 12:15:00,37.8,37.81,37.79,37.79,1800.0,30.2474,30.2554,30.2394,30.2394,1800.0
2006-04-28 12:20:00,37.79,37.8,37.79,37.8,400.0,30.2394,30.2474,30.2394,30.2474,400.0
2006-04-28 12:25:00,37.8,37.8,37.78,37.78,1000.0,30.2474,30.2474,30.2314,30.2314,1000.0
2006-04-28 12:30:00,37.78,37.78,37.75,37.76,2400.0,30.2314,30.2314,30.2074,30.2154,2400.0
2006-04-28 12:35:00,37.75,37.76,37.74,37.75,1500.0,30.2074,30.2154,30.1994,30.2074,1500.0
2006-04-28 12:40:00,37.75,37.75,37.69,37.72,2600.0,30.2074,30.2074,30.1593,30.1834,2600.0
2006-04-28 12:45:00,37.72,37.73,37.68,37.7,2500.0,30.1834,30.1914,30.1513,30.1673,2500.0
2006-04-28 12:50:00,37.7,37.7,37.63,37.65,4500.0,30.1673,30.1673,30.1113,30.1273,4500.0
2006-04-28 12:55:00,37.68,37.7,37.65,37.69,2700.0,30.1513,30.1673,30.1273,30.1593,2700.0
2006-04-28 13:00:00,37.69,37.73,37.69,37.72,2000.0,30.1593,30.1914,30.1593,30.1834,2000.0
2006-04-28 13:05:00,37.7,37.83,37.7,37.83,5700.0,30.1673,30.2714,30.1673,30.2714,5700.0
2006-04-28 13:10:00,37.81,37.81,37.72,37.76,2900.0,30.2554,30.2554,30.1834,30.2154,2900.0
2006-04-28 13:15:00,37.72,37.76,37.72,37.75,1500.0,30.1834,30.2154,30.1834,30.2074,1500.0
2006-04-28 13:20:00,37.75,37.75,37.68,37.7,4300.0,30.2074,30.2074,30.1513,30.1673,4300.0
2006-04-28 13:25:00,37.7,37.73,37.67,37.73,2500.0,30.1673,30.1914,30.1433,30.1914,2500.0
2006-04-28 13:30:00,37.7,37.73,37.69,37.72,5600.0,30.1673,30.1914,30.1593,30.1834,5600.0
2006-04-28 13:35:00,37.69,37.75,37.69,37.75,2800.0,30.1593,30.2074,30.1593,30.2074,2800.0
2006-04-28 13:40:00,37.75,37.76,37.73,37.74,4900.0,30.2074,30.2154,30.1914,30.1994,4900.0
2006-04-28 13:45:00,37.76,37.76,37.71,37.75,1300.0,30.2154,30.2154,30.1753,30.2074,1300.0
2006-04-28 13:50:00,37.73,37.73,37.69,37.72,4900.0,30.1914,30.1914,30.1593,30.1834,4900.0
2006-04-28 13:55:00,37.69,37.74,37.69,37.72,6300.0,30.1593,30.1994,30.1593,30.1834,6300.0
2006-04-28 14:00:00,37.73,37.76,37.72,37.73,2700.0,30.1914,30.2154,30.1834,30.1914,2700.0
2006-04-28 14:05:00,37.72,37.73,37.7,37.7,1900.0,30.1834,30.1914,30.1673,30.1673,1900.0
2006-04-28 14:10:00,37.7,37.73,37.69,37.73,5400.0,30.1673,30.1914,30.1593,30.1914,5400.0
2006-04-28 14:15:00,37.71,37.73,37.71,37.71,2800.0,30.1753,30.1914,30.1753,30.1753,2800.0
2006-04-28 14:20:00,37.71,37.72,37.68,37.69,3000.0,30.1753,30.1834,30.1513,30.1593,3000.0
2006-04-28 14:25:00,37.69,37.76,37.69,37.73,5100.0,30.1593,30.2154,30.1593,30.1914,5100.0
2006-04-28 14:30:00,37.74,37.76,37.72,37.73,4500.0,30.1994,30.2154,30.1834,30.1914,4500.0
2006-04-28 14:35:00,37.73,37.75,37.72,37.73,6700.0,30.1914,30.2074,30.1834,30.1914,6700.0
2006-04-28 14:40:00,37.73,37.73,37.7,37.72,6000.0,30.1914,30.1914,30.1673,30.1834,6000.0
2006-04-28 14:45:00,37.72,37.76,37.72,37.74,5500.0,30.1834,30.2154,30.1834,30.1994,5500.0
2006-04-28 14:50:00,37.74,37.77,37.72,37.77,4900.0,30.1994,30.2234,30.1834,30.2234,4900.0
2006-04-28 14:55:00,37.77,37.77,37.74,37.77,5500.0,30.2234,30.2234,30.1994,30.2234,5500.0
2006-04-28 15:00:00,37.77,37.8,37.77,37.78,5600.0,30.2234,30.2474,30.2234,30.2314,5600.0
2006-04-28 15:05:00,37.78,37.8,37.72,37.76,9100.0,30.2314,30.2474,30.1834,30.2154,9100.0
2006-04-28 15:10:00,37.76,37.77,37.72,37.77,6700.0,30.2154,30.2234,30.1834,30.2234,6700.0
2006-04-28 15:15:00,37.76,37.76,37.69,37.74,12000.0,30.2154,30.2154,30.1593,30.1994,12000.0
2006-04-28 15:20:00,37.74,37.77,37.69,37.71,9000.0,30.1994,30.2234,30.1593,30.1753,9000.0
2006-04-28 15:25:00,37.72,37.77,37.71,37.77,5000.0,30.1834,30.2234,30.1753,30.2234,5000.0
2006-04-28 15:30:00,37.77,37.77,37.72,37.77,12600.0,30.2234,30.2234,30.1834,30.2234,12600.0
2006-04-28 15:35:00,37.79,37.8,37.76,37.78,10100.0,30.2394,30.2474,30.2154,30.2314,10100.0
2006-04-28 15:40:00,37.78,37.78,37.74,37.75,12400.0,30.2314,30.2314,30.1994,30.2074,12400.0
2006-04-28 15:45:00,37.75,37.82,37.75,37.79,9600.0,30.2074,30.2634,30.2074,30.2394,9600.0
2006-04-28 15:50:00,37.79,37.79,37.72,37.79,18000.0,30.2394,30.2394,30.1834,30.2394,18000.0
2006-04-28 15:55:00,37.79,37.81,37.75,37.77,16300.0,30.2394,30.2554,30.2074,30.2234,16300.0
2006-05-01 09:30:00,37.55,37.67,37.55,37.67,44000.0,30.0473,30.1433,30.0473,30.1433,44000.0
2006-05-01 09:35:00,37.67,37.92,37.67,37.87,5700.0,30.1433,30.3434,30.1433,30.3034,5700.0
2006-05-01 09:40:00,37.87,37.95,37.86,37.93,4800.0,30.3034,30.3674,30.2954,30.3514,4800.0
2006-05-01 09:45:00,37.97,37.97,37.94,37.94,3300.0,30.3834,30.3834,30.3594,30.3594,3300.0
2006-05-01 09:50:00,37.97,38.03,37.96,38.03,6300.0,30.3834,30.4314,30.3754,30.4314,6300.0
2006-05-01 09:55:00,38.0,38.03,37.9,37.92,6700.0,30.4074,30.4314,30.3274,30.3434,6700.0
2006-05-01 10:00:00,37.92,37.92,37.82,37.84,6100.0,30.3434,30.3434,30.2634,30.2794,6100.0
2006-05-01 10:05:00,37.85,37.91,37.81,37.91,4300.0,30.2874,30.3354,30.2554,30.3354,4300.0
2006-05-01 10:10:00,37.94,38.0,37.89,37.89,6500.0,30.3594,30.4074,30.3194,30.3194,6500.0
2006-05-01 10:15:00,37.89,37.89,37.8,37.81,5400.0,30.3194,30.3194,30.2474,30.2554,5400.0
2006-05-01 10:20:00,37.86,37.91,37.84,37.91,3400.0,30.2954,30.3354,30.2794,30.3354,3400.0
2006-05-01 10:25:00,37.92,37.92,37.84,37.88,3300.0,30.3434,30.3434,30.2794,30.3114,3300.0
2006-05-01 10:30:00,37.84,37.93,37.84,37.93,5900.0,30.2794,30.3514,30.2794,30.3514,5900.0
2006-05-01 10:35:00,37.9,37.94,37.86,37.87,3200.0,30.3274,30.3594,30.2954,30.3034,3200.0
2006-05-01 10:40:00,37.87,37.88,37.82,37.83,4700.0,30.3034,30.3114,30.2634,30.2714,4700.0
2006-05-01 10:45:00,37.81,37.86,37.81,37.81,3700.0,30.2554,30.2954,30.2554,30.2554,3700.0
2006-05-01 10:50:00,37.82,37.88,37.82,37.86,3800.0,30.2634,30.3114,30.2634,30.2954,3800.0
2006-05-01 10:55:00,37.85,37.88,37.85,37.88,2200.0,30.2874,30.3114,30.2874,30.3114,2200.0
2006-05-01 11:00:00,37.9,37.98,37.88,37.88,6300.0,30.3274,30.3914,30.3114,30.3114,6300.0
2006-05-01 11:05:00,37.88,37.88,37.74,37.74,32200.0,30.3114,30.3114,30.1994,30.1994,32200.0
2006-05-01 11:10:00,37.73,37.73,37.69,37.73,6900.0,30.1914,30.1914,30.1593,30.1914,6900.0
2006-05-01 11:15:00,37.72,37.75,37.72,37.74,4200.0,30.1834,30.2074,30.1834,30.1994,4200.0
2006-05-01 11:20:00,37.75,37.78,37.75,37.78,5700.0,30.2074,30.2314,30.2074,30.2314,5700.0
2006-05-01 11:25:00,37.78,37.78,37.76,37.77,3600.0,30.2314,30.2314,30.2154,30.2234,3600.0
2006-05-01 11:30:00,37.75,37.81,37.73,37.8,3300.0,30.2074,30.2554,30.1914,30.2474,3300.0
2006-05-01 11:35:00,37.81,37.84,37.8,37.84,6400.0,30.2554,30.2794,30.2474,30.2794,6400.0
2006-05-01 11:40:00,37.83,37.83,37.77,37.77,3800.0,30.2714,30.2714,30.2234,30.2234,3800.0
2006-05-01 11:45:00,37.76,37.76,37.71,37.75,5500.0,30.2154,30.2154,30.1753,30.2074,5500.0
2006-05-01 11:50:00,37.74,37.75,37.72,37.75,3800.0,30.1994,30.2074,30.1834,30.2074,3800.0
2006-05-01 11:55:00,37.73,37.76,37.73,37.75,1900.0,30.1914,30.2154,30.1914,30.2074,1900.0
2006-05-01 12:00:00,37.75,37.76,37.74,37.74,2900.0,30.2074,30.2154,30.1994,30.1994,2900.0
2006-05-01 12:05:00,37.74,37.78,37.74,37.78,6000.0,30.1994,30.2314,30.1994,30.2314,6000.0
2006-05-01 12:10:00,37.77,37.8,37.77,37.78,6400.0,30.2234,30.2474,30.2234,30.2314,6400.0
2006-05-01 12:15:00,37.78,37.78,37.73,37.73,3600.0,30.2314,30.2314,30.1914,30.1914,3600.0
2006-05-01 12:20:00,37.74,37.74,37.65,37.67,10000.0,30.1994,30.1994,30.1273,30.1433,10000.0
2006-05-01 12:25:00,37.67,37.67,37.65,37.65,1700.0,30.1433,30.1433,30.1273,30.1273,1700.0
2006-05-01 12:30:00,37.65,37.68,37.64,37.66,4600.0,30.1273,30.1513,30.1193,30.1353,4600.0
2006-05-01 12:35:00,37.65,37.66,37.64,37.66,5600.0,30.1273,30.1353,30.1193,30.1353,5600.0
2006-05-01 12:40:00,37.66,37.74,37.66,37.74,2900.0,30.1353,30.1994,30.1353,30.1994,2900.0
2006-05-01 12:45:00,37.72,37.74,37.71,37.74,5300.0,30.1834,30.1994,30.1753,30.1994,5300.0
2006-05-01 12:50:00,37.74,37.78,37.73,37.78,3200.0,30.1994,30.2314,30.1914,30.2314,3200.0
2006-05-01 12:55:00,37.78,37.78,37.77,37.78,4300.0,30.2314,30.2314,30.2234,30.2314,4300.0
2006-05-01 13:00:00,37.78,37.78,37.72,37.74,7500.0,30.2314,30.2314,30.1834,30.1994,7500.0
2006-05-01 13:05:00,37.76,37.77,37.76,37.77,6400.0,30.2154,30.2234,30.2154,30.2234,6400.0
2006-05-01 13:10:00,37.78,37.81,37.78,37.79,3900.0,30.2314,30.2554,30.2314,30.2394,3900.0
2006-05-01 13:15:00,37.8,37.8,37.78,37.78,2300.0,30.2474,30.2474,30.2314,30.2314,2300.0
2006-05-01 13:20:00,37.78,37.8,37.72,37.72,20500.0,30.2314,30.2474,30.1834,30.1834,20500.0
2006-05-01 13:25:00,37.74,37.74,37.71,37.72,4000.0,30.1994,30.1994,30.1753,30.1834,4000.0
2006-05-01 13:30:00,37.72,37.74,37.71,37.72,8100.0,30.1834,30.1994,30.1753,30.1834,8100.0
2006-05-01 13:35:00,37.73,37.73,37.71,37.73,3700.0,30.1914,30.1914,30.1753,30.1914,3700.0
2006-05-01 13:40:00,37.73,37.74,37.72,37.72,3200.0,30.1914,30.1994,30.1834,30.1834,3200.0
2006-05-01 13:45:00,37.7,37.73,37.7,37.72,5400.0,30.1673,30.1914,30.1673,30.1834,5400.0
2006-05-01 13:50:00,37.72,37.72,37.7,37.71,3400.0,30.1834,30.1834,30.1673,30.1753,3400.0
2006-05-01 13:55:00,37.71,37.75,37.7,37.73,5400.0,30.1753,30.2074,30.1673,30.1914,5400.0
2006-05-01 14:00:00,37.73,37.74,37.7,37.7,5600.0,30.1914,30.1994,30.1673,30.1673,5600.0
2006-05-01 14:05:00,37.7,37.7,37.68,37.68,3900.0,30.1673,30.1673,30.1513,30.1513,3900.0
2006-05-01 14:10:00,37.68,37.69,37.64,37.65,6000.0,30.1513,30.1593,30.1193,30.1273,6000.0
2006-05-01 14:15:00,37.65,37.67,37.64,37.67,4200.0,30.1273,30.1433,30.1193,30.1433,4200.0
2006-05-01 14:20:00,37.68,37.69,37.66,37.67,5100.0,30.1513,30.1593,30.1353,30.1433,5100.0
2006-05-01 14:25:00,37.67,37.7,37.66,37.67,4100.0,30.1433,30.1673,30.1353,30.1433,4100.0
2006-05-01 14:30:00,37.67,37.69,37.66,37.68,4400.0,30.1433,30.1593,30.1353,30.1513,4400.0
2006-05-01 14:35:00,37.68,37.7,37.68,37.7,4700.0,30.1513,30.1673,30.1513,30.1673,4700.0
2006-05-01 14:40:00,37.67,37.7,37.66,37.7,5400.0,30.1433,30.1673,30.1353,30.1673,5400.0
2006-05-01 14:45:00,37.7,37.7,37.69,37.69,8600.0,30.1673,30.1673,30.1593,30.1593,8600.0
2006-05-01 14:50:00,37.7,37.7,37.69,37.7,6000.0,30.1673,30.1673,30.1593,30.1673,6000.0
2006-05-01 14:55:00,37.7,37.71,37.69,37.69,14500.0,30.1673,30.1753,30.1593,30.1593,14500.0
2006-05-01 15:00:00,37.68,37.7,37.68,37.7,3900.0,30.1513,30.1673,30.1513,30.1673,3900.0
2006-05-01 15:05:00,37.71,37.73,37.68,37.68,6400.0,30.1753,30.1914,30.1513,30.1513,6400.0
2006-05-01 15:10:00,37.68,37.71,37.66,37.71,4800.0,30.1513,30.1753,30.1353,30.1753,4800.0
2006-05-01 15:15:00,37.71,37.74,37.6,37.6,8900.0,30.1753,30.1994,30.0873,30.0873,8900.0
2006-05-01 15:20:00,37.61,37.61,37.45,37.51,14600.0,30.0953,30.0953,29.9673,30.0153,14600.0
2006-05-01 15:25:00,37.5,37.58,37.5,37.53,9300.0,30.0073,30.0713,30.0073,30.0313,9300.0
2006-05-01 15:30:00,37.51,37.51,37.47,37.48,4400.0,30.0153,30.0153,29.9833,29.9913,4400.0
2006-05-01 15:35:00,37.48,37.53,37.42,37.5,12900.0,29.9913,30.0313,29.9433,30.0073,12900.0
2006-05-01 15:40:00,37.51,37.53,37.44,37.44,16300.0,30.0153,30.0313,29.9593,29.9593,16300.0
2006-05-01 15:45:00,37.47,37.55,37.46,37.51,71600.0,29.9833,30.0473,29.9753,30.0153,71600.0
2006-05-01 15:50:00,37.52,37.52,37.47,37.51,7900.0,30.0233,30.0233,29.9833,30.0153,7900.0
2006-05-01 15:55:00,37.51,37.52,37.45,37.45,9800.0,30.0153,30.0233,29.9673,29.9673,9800.0
2006-05-02 09:30:00,37.45,37.46,37.4,37.42,13300.0,29.9673,29.9753,29.9273,29.9433,13300.0
2006-05-02 09:35:00,37.43,37.52,37.43,37.49,5900.0,29.9513,30.0233,29.9513,29.9993,5900.0
2006-05-02 09:40:00,37.49,37.59,37.48,37.59,7800.0,29.9993,30.0793,29.9913,30.0793,7800.0
2006-05-02 09:45:00,37.59,37.61,37.53,37.59,7500.0,30.0793,30.0953,30.0313,30.0793,7500.0
2006-05-02 09:50:00,37.61,37.64,37.58,37.64,3900.0,30.0953,30.1193,30.0713,30.1193,3900.0
2006-05-02 09:55:00,37.61,37.73,37.6,37.67,2700.0,30.0953,30.1914,30.0873,30.1433,2700.0
2006-05-02 10:00:00,37.69,37.74,37.66,37.74,5200.0,30.1593,30.1994,30.1353,30.1994,5200.0
2006-05-02 10:05:00,37.74,37.75,37.71,37.74,5200.0,30.1994,30.2074,30.1753,30.1994,5200.0
2006-05-02 10:10:00,37.74,37.82,37.74,37.81,9100.0,30.1994,30.2634,30.1994,30.2554,9100.0
2006-05-02 10:15:00,37.81,37.81,37.66,37.68,8100.0,30.2554,30.2554,30.1353,30.1513,8100.0
2006-05-02 10:20:00,37.68,37.79,37.68,37.78,8200.0,30.1513,30.2394,30.1513,30.2314,8200.0
2006-05-02 10:25:00,37.79,37.85,37.78,37.84,12000.0,30.2394,30.2874,30.2314,30.2794,12000.0
2006-05-02 10:30:00,37.87,37.93,37.86,37.87,7800.0,30.3034,30.3514,30.2954,30.3034,7800.0
2006-05-02 10:35:00,37.87,37.88,37.79,37.85,9900.0,30.3034,30.3114,30.2394,30.2874,9900.0
2006-05-02 10:40:00,37.85,37.86,37.76,37.77,6600.0,30.2874,30.2954,30.2154,30.2234,6600.0
2006-05-02 10:45:00,37.77,37.8,37.73,37.8,7100.0,30.2234,30.2474,30.1914,30.2474,7100.0
2006-05-02 10:50:00,37.78,37.81,37.78,37.81,3800.0,30.2314,30.2554,30.2314,30.2554,3800.0
2006-05-02 10:55:00,37.83,37.84,37.81,37.84,3100.0,30.2714,30.2794,30.2554,30.2794,3100.0
2006-05-02 11:00:00,37.84,37.85,37.83,37.85,5300.0,30.2794,30.2874,30.2714,30.2874,5300.0
2006-05-02 11:05:00,37.84,37.86,37.76,37.79,6400.0,30.2794,30.2954,30.2154,30.2394,6400.0
2006-05-02 11:10:00,37.77,37.77,37.69,37.71,4100.0,30.2234,30.2234,30.1593,30.1753,4100.0
2006-05-02 11:15:00,37.73,37.86,37.73,37.85,14100.0,30.1914,30.2954,30.1914,30.2874,14100.0
2006-05-02 11:20:00,37.86,37.88,37.85,37.88,10300.0,30.2954,30.3114,30.2874,30.3114,10300.0
2006-05-02 11:25:00,37.87,37.87,37.78,37.81,5200.0,30.3034,30.3034,30.2314,30.2554,5200.0
2006-05-02 11:30:00,37.84,37.88,37.84,37.86,1400.0,30.2794,30.3114,30.2794,30.2954,1400.0
2006-05-02 11:35:00,37.87,37.87,37.85,37.86,8500.0,30.3034,30.3034,30.2874,30.2954,8500.0
2006-05-02 11:40:00,37.86,37.86,37.82,37.83,5900.0,30.2954,30.2954,30.2634,30.2714,5900.0
2006-05-02 11:45:00,37.84,37.88,37.84,37.88,6200.0,30.2794,30.3114,30.2794,30.3114,6200.0
2006-05-02 11:50:00,37.9,37.95,37.9,37.94,3800.0,30.3274,30.3674,30.3274,30.3594,3800.0
2006-05-02 11:55:00,37.94,37.94,37.9,37.91,2300.0,30.3594,30.3594,30.3274,30.3354,2300.0
2006-05-02 12:00:00,37.89,37.9,37.86,37.86,3000.0,30.3194,30.3274,30.2954,30.2954,3000.0
2006-05-02 12:05:00,37.87,37.87,37.79,37.8,4500.0,30.3034,30.3034,30.2394,30.2474,4500.0
2006-05-02 12:10:00,37.81,37.81,37.78,37.79,2500.0,30.2554,30.2554,30.2314,30.2394,2500.0
2006-05-02 12:15:00,37.8,37.81,37.8,37.81,2400.0,30.2474,30.2554,30.2474,30.2554,2400.0
2006-05-02 12:20:00,37.83,37.86,37.82,37.86,4800.0,30.2714,30.2954,30.2634,30.2954,4800.0
2006-05-02 12:25:00,37.86,37.87,37.86,37.87,600.0,30.2954,30.3034,30.2954,30.3034,600.0
2006-05-02 12:30:00,37.87,37.95,37.87,37.94,6500.0,30.3034,30.3674,30.3034,30.3594,6500.0
2006-05-02 12:35:00,37.94,38.0,37.94,37.99,10400.0,30.3594,30.4074,30.3594,30.3994,10400.0
2006-05-02 12:40:00,38.01,38.08,37.99,38.01,13000.0,30.4154,30.4714,30.3994,30.4154,13000.0
2006-05-02 12:45:00,38.03,38.03,38.0,38.02,3600.0,30.4314,30.4314,30.4074,30.4234,3600.0
2006-05-02 12:50:00,38.01,38.05,38.01,38.05,24200.0,30.4154,30.4474,30.4154,30.4474,24200.0
2006-05-02 12:55:00,38.03,38.05,38.03,38.04,6800.0,30.4314,30.4474,30.4314,30.4394,6800.0
2006-05-02 13:00:00,38.04,38.05,38.01,38.02,3500.0,30.4394,30.4474,30.4154,30.4234,3500.0
2006-05-02 13:05:00,38.03,38.05,38.01,38.05,9300.0,30.4314,30.4474,30.4154,30.4474,9300.0
2006-05-02 13:10:00,38.05,38.05,38.04,38.05,5200.0,30.4474,30.4474,30.4394,30.4474,5200.0
2006-05-02 13:15:00,38.05,38.05,38.03,38.03,2000.0,30.4474,30.4474,30.4314,30.4314,2000.0
2006-05-02 13:20:00,38.02,38.03,38.0,38.0,3400.0,30.4234,30.4314,30.4074,30.4074,3400.0
2006-05-02 13:25:00,38.0,38.01,38.0,38.01,10200.0,30.4074,30.4154,30.4074,30.4154,10200.0
2006-05-02 13:30:00,38.01,38.03,38.01,38.01,6000.0,30.4154,30.4314,30.4154,30.4154,6000.0
2006-05-02 13:35:00,38.01,38.02,38.0,38.01,1200.0,30.4154,30.4234,30.4074,30.4154,1200.0
2006-05-02 13:40:00,38.01,38.05,38.0,38.01,13800.0,30.4154,30.4474,30.4074,30.4154,13800.0
2006-05-02 13:45:00,38.02,38.04,38.02,38.03,4200.0,30.4234,30.4394,30.4234,30.4314,4200.0
2006-05-02 13:50:00,38.04,38.06,38.03,38.06,6200.0,30.4394,30.4554,30.4314,30.4554,6200.0
2006-05-02 13:55:00,38.06,38.09,38.05,38.08,8900.0,30.4554,30.4794,30.4474,30.4714,8900.0
2006-05-02 14:00:00,38.09,38.13,38.09,38.12,7400.0,30.4794,30.5114,30.4794,30.5034,7400.0
2006-05-02 14:05:00,38.11,38.11,38.09,38.1,2400.0,30.4954,30.4954,30.4794,30.4874,2400.0
2006-05-02 14:10:00,38.08,38.09,38.04,38.05,10200.0,30.4714,30.4794,30.4394,30.4474,10200.0
2006-05-02 14:15:00,38.07,38.08,38.05,38.06,2300.0,30.4634,30.4714,30.4474,30.4554,2300.0
2006-05-02 14:20:00,38.05,38.08,38.05,38.08,4400.0,30.4474,30.4714,30.4474,30.4714,4400.0
2006-05-02 14:25:00,38.08,38.11,38.0,38.0,12800.0,30.4714,30.4954,30.4074,30.4074,12800.0
2006-05-02 14:30:00,38.0,38.04,38.0,38.03,8600.0,30.4074,30.4394,30.4074,30.4314,8600.0
2006-05-02 14:35:00,38.04,38.07,38.04,38.07,8900.0,30.4394,30.4634,30.4394,30.4634,8900.0
2006-05-02 14:40:00,38.08,38.12,38.05,38.07,11700.0,30.4714,30.5034,30.4474,30.4634,11700.0
2006-05-02 14:45:00,38.07,38.13,38.05,38.12,5600.0,30.4634,30.5114,30.4474,30.5034,5600.0
2006-05-02 14:50:00,38.12,38.12,38.09,38.09,14300.0,30.5034,30.5034,30.4794,30.4794,14300.0
2006-05-02 14:55:00,38.1,38.12,38.05,38.12,22300.0,30.4874,30.5034,30.4474,30.5034,22300.0
2006-05-02 15:00:00,38.11,38.11,38.09,38.1,4700.0,30.4954,30.4954,30.4794,30.4874,4700.0
2006-05-02 15:05:00,38.1,38.12,38.09,38.11,8500.0,30.4874,30.5034,30.4794,30.4954,8500.0
2006-05-02 15:10:00,38.1,38.11,38.1,38.11,4400.0,30.4874,30.4954,30.4874,30.4954,4400.0
2006-05-02 15:15:00,38.11,38.13,38.11,38.12,8000.0,30.4954,30.5114,30.4954,30.5034,8000.0
2006-05-02 15:20:00,38.11,38.11,38.09,38.1,4400.0,30.4954,30.4954,30.4794,30.4874,4400.0
2006-05-02 15:25:00,38.09,38.1,38.07,38.08,4200.0,30.4794,30.4874,30.4634,30.4714,4200.0
2006-05-02 15:30:00,38.08,38.08,38.02,38.05,10700.0,30.4714,30.4714,30.4234,30.4474,10700.0
2006-05-02 15:35:00,38.03,38.04,38.0,38.02,10400.0,30.4314,30.4394,30.4074,30.4234,10400.0
2006-05-02 15:40:00,38.02,38.02,38.01,38.02,3100.0,30.4234,30.4234,30.4154,30.4234,3100.0
2006-05-02 15:45:00,38.02,38.06,38.01,38.04,7100.0,30.4234,30.4554,30.4154,30.4394,7100.0
2006-05-02 15:50:00,38.04,38.05,38.01,38.02,10300.0,30.4394,30.4474,30.4154,30.4234,10300.0
2006-05-02 15:55:00,38.02,38.03,38.02,38.03,9100.0,30.4234,30.4314,30.4234,30.4314,9100.0
2006-05-03 09:30:00,38.07,38.07,37.83,37.83,15600.0,30.4634,30.4634,30.2714,30.2714,15600.0
2006-05-03 09:35:00,37.84,38.0,37.84,38.0,4500.0,30.2794,30.4074,30.2794,30.4074,4500.0
2006-05-03 09:40:00,37.94,37.95,37.86,37.86,1800.0,30.3594,30.3674,30.2954,30.2954,1800.0
2006-05-03 09:45:00,37.86,37.86,37.7,37.71,7000.0,30.2954,30.2954,30.1673,30.1753,7000.0
2006-05-03 09:50:00,37.71,37.96,37.71,37.96,4100.0,30.1753,30.3754,30.1753,30.3754,4100.0
2006-05-03 09:55:00,37.94,37.94,37.82,37.82,2800.0,30.3594,30.3594,30.2634,30.2634,2800.0
2006-05-03 10:00:00,37.82,37.83,37.76,37.77,3900.0,30.2634,30.2714,30.2154,30.2234,3900.0
2006-05-03 10:05:00,37.78,37.85,37.78,37.83,2500.0,30.2314,30.2874,30.2314,30.2714,2500.0
2006-05-03 10:10:00,37.83,37.83,37.81,37.82,2100.0,30.2714,30.2714,30.2554,30.2634,2100.0
2006-05-03 10:15:00,37.82,37.87,37.82,37.85,3900.0,30.2634,30.3034,30.2634,30.2874,3900.0
2006-05-03 10:20:00,37.86,37.94,37.86,37.91,2000.0,30.2954,30.3594,30.2954,30.3354,2000.0
2006-05-03 10:25:00,37.91,37.92,37.85,37.9,4400.0,30.3354,30.3434,30.2874,30.3274,4400.0
2006-05-03 10:30:00,37.91,38.05,37.91,38.05,8700.0,30.3354,30.4474,30.3354,30.4474,8700.0
2006-05-03 10:35:00,38.01,38.02,37.94,38.02,3300.0,30.4154,30.4234,30.3594,30.4234,3300.0
2006-05-03 10:40:00,38.01,38.02,37.98,38.01,4200.0,30.4154,30.4234,30.3914,30.4154,4200.0
2006-05-03 10:45:00,38.03,38.03,37.99,37.99,2900.0,30.4314,30.4314,30.3994,30.3994,2900.0
2006-05-03 10:50:00,37.98,37.99,37.92,37.92,4000.0,30.3914,30.3994,30.3434,30.3434,4000.0
2006-05-03 10:55:00,37.92,37.93,37.9,37.9,2600.0,30.3434,30.3514,30.3274,30.3274,2600.0
2006-05-03 11:00:00,37.91,37.97,37.91,37.95,1800.0,30.3354,30.3834,30.3354,30.3674,1800.0
2006-05-03 11:05:00,37.97,37.99,37.9,37.9,6200.0,30.3834,30.3994,30.3274,30.3274,6200.0
2006-05-03 11:10:00,37.89,37.9,37.81,37.81,2700.0,30.3194,30.3274,30.2554,30.2554,2700.0
2006-05-03 11:15:00,37.82,37.82,37.78,37.79,3700.0,30.2634,30.2634,30.2314,30.2394,3700.0
2006-05-03 11:20:00,37.78,37.78,37.68,37.69,6700.0,30.2314,30.2314,30.1513,30.1593,6700.0
2006-05-03 11:25:00,37.69,37.74,37.69,37.72,1900.0,30.1593,30.1994,30.1593,30.1834,1900.0
2006-05-03 11:30:00,37.72,37.74,37.67,37.68,3100.0,30.1834,30.1994,30.1433,30.1513,3100.0
2006-05-03 11:35:00,37.69,37.71,37.64,37.71,3500.0,30.1593,30.1753,30.1193,30.1753,3500.0
2006-05-03 11:40:00,37.71,37.73,37.69,37.69,1200.0,30.1753,30.1914,30.1593,30.1593,1200.0
2006-05-03 11:45:00,37.72,37.76,37.72,37.76,1700.0,30.1834,30.2154,30.1834,30.2154,1700.0
2006-05-03 11:50:00,37.78,37.8,37.76,37.79,3000.0,30.2314,30.2474,30.2154,30.2394,3000.0
2006-05-03 11:55:00,37.78,37.79,37.75,37.78,3800.0,30.2314,30.2394,30.2074,30.2314,3800.0
2006-05-03 12:00:00,37.78,37.79,37.74,37.76,2600.0,30.2314,30.2394,30.1994,30.2154,2600.0
2006-05-03 12:05:00,37.76,37.8,37.76,37.77,1300.0,30.2154,30.2474,30.2154,30.2234,1300.0
2006-05-03 12:10:00,37.78,37.78,37.75,37.75,1000.0,30.2314,30.2314,30.2074,30.2074,1000.0
2006-05-03 12:15:00,37.76,37.78,37.75,37.78,3000.0,30.2154,30.2314,30.2074,30.2314,3000.0
2006-05-03 12:20:00,37.78,37.78,37.74,37.74,2100.0,30.2314,30.2314,30.1994,30.1994,2100.0
2006-05-03 12:25:00,37.73,37.74,37.67,37.74,10600.0,30.1914,30.1994,30.1433,30.1994,10600.0
2006-05-03 12:30:00,37.7,37.74,37.7,37.74,1100.0,30.1673,30.1994,30.1673,30.1994,1100.0
2006-05-03 12:35:00,37.75,37.76,37.73,37.73,1700.0,30.2074,30.2154,30.1914,30.1914,1700.0
2006-05-03 12:40:00,37.75,37.75,37.72,37.73,900.0,30.2074,30.2074,30.1834,30.1914,900.0
2006-05-03 12:45:00,37.75,37.81,37.75,37.8,1300.0,30.2074,30.2554,30.2074,30.2474,1300.0
2006-05-03 12:50:00,37.82,37.82,37.78,37.79,1700.0,30.2634,30.2634,30.2314,30.2394,1700.0
2006-05-03 12:55:00,37.79,37.8,37.78,37.79,1500.0,30.2394,30.2474,30.2314,30.2394,1500.0
2006-05-03 13:00:00,37.79,37.8,37.79,37.79,1600.0,30.2394,30.2474,30.2394,30.2394,1600.0
2006-05-03 13:05:00,37.8,37.83,37.8,37.82,2400.0,30.2474,30.2714,30.2474,30.2634,2400.0
2006-05-03 13:10:00,37.83,37.83,37.81,37.83,1800.0,30.2714,30.2714,30.2554,30.2714,1800.0
2006-05-03 13:15:00,37.78,37.79,37.77,37.78,2300.0,30.2314,30.2394,30.2234,30.2314,2300.0
2006-05-03 13:20:00,37.79,37.79,37.72,37.72,3500.0,30.2394,30.2394,30.1834,30.1834,3500.0
2006-05-03 13:25:00,37.71,37.75,37.71,37.75,1500.0,30.1753,30.2074,30.1753,30.2074,1500.0
2006-05-03 13:30:00,37.76,37.76,37.73,37.76,2000.0,30.2154,30.2154,30.1914,30.2154,2000.0
2006-05-03 13:35:00,37.76,37.76,37.74,37.75,1900.0,30.2154,30.2154,30.1994,30.2074,1900.0
2006-05-03 13:40:00,37.76,37.76,37.75,37.75,900.0,30.2154,30.2154,30.2074,30.2074,900.0
2006-05-03 13:45:00,37.75,37.75,37.66,37.66,3000.0,30.2074,30.2074,30.1353,30.1353,3000.0
2006-05-03 13:50:00,37.66,37.67,37.63,37.67,3500.0,30.1353,30.1433,30.1113,30.1433,3500.0
2006-05-03 13:55:00,37.68,37.71,37.68,37.71,1400.0,30.1513,30.1753,30.1513,30.1753,1400.0
2006-05-03 14:00:00,37.72,37.73,37.71,37.71,1700.0,30.1834,30.1914,30.1753,30.1753,1700.0
2006-05-03 14:05:00,37.74,37.76,37.66,37.66,4300.0,30.1994,30.2154,30.1353,30.1353,4300.0
2006-05-03 14:10:00,37.67,37.67,37.64,37.64,3400.0,30.1433,30.1433,30.1193,30.1193,3400.0
2006-05-03 14:15:00,37.65,37.72,37.65,37.68,4700.0,30.1273,30.1834,30.1273,30.1513,4700.0
2006-05-03 14:20:00,37.69,37.79,37.69,37.77,5500.0,30.1593,30.2394,30.1593,30.2234,5500.0
2006-05-03 14:25:00,37.77,37.83,37.77,37.83,6900.0,30.2234,30.2714,30.2234,30.2714,6900.0
2006-05-03 14:30:00,37.83,37.85,37.81,37.85,5500.0,30.2714,30.2874,30.2554,30.2874,5500.0
2006-05-03 14:35:00,37.85,37.86,37.85,37.86,4600.0,30.2874,30.2954,30.2874,30.2954,4600.0
2006-05-03 14:40:00,37.87,37.91,37.87,37.9,6300.0,30.3034,30.3354,30.3034,30.3274,6300.0
2006-05-03 14:45:00,37.9,37.91,37.9,37.9,3100.0,30.3274,30.3354,30.3274,30.3274,3100.0
2006-05-03 14:50:00,37.9,37.9,37.86,37.87,6500.0,30.3274,30.3274,30.2954,30.3034,6500.0
2006-05-03 14:55:00,37.88,37.91,37.88,37.9,3200.0,30.3114,30.3354,30.3114,30.3274,3200.0
2006-05-03 15:00:00,37.9,37.95,37.9,37.95,8100.0,30.3274,30.3674,30.3274,30.3674,8100.0
2006-05-03 15:05:00,37.95,37.96,37.95,37.96,7000.0,30.3674,30.3754,30.3674,30.3754,7000.0
2006-05-03 15:10:00,37.96,37.99,37.89,37.9,11300.0,30.3754,30.3994,30.3194,30.3274,11300.0
2006-05-03 15:15:00,37.9,37.9,37.89,37.9,6000.0,30.3274,30.3274,30.3194,30.3274,6000.0
2006-05-03 15:20:00,37.9,37.9,37.88,37.89,2600.0,30.3274,30.3274,30.3114,30.3194,2600.0
2006-05-03 15:25:00,37.89,37.92,37.89,37.92,5800.0,30.3194,30.3434,30.3194,30.3434,5800.0
2006-05-03 15:30:00,37.93,38.04,37.93,38.02,8400.0,30.3514,30.4394,30.3514,30.4234,8400.0
2006-05-03 15:35:00,38.02,38.02,37.96,37.96,9200.0,30.4234,30.4234,30.3754,30.3754,9200.0
2006-05-03 15:40:00,37.96,37.96,37.91,37.96,6400.0,30.3754,30.3754,30.3354,30.3754,6400.0
2006-05-03 15:45:00,37.96,37.96,37.84,37.84,10100.0,30.3754,30.3754,30.2794,30.2794,10100.0
2006-05-03 15:50:00,37.84,37.88,37.83,37.87,5400.0,30.2794,30.3114,30.2714,30.3034,5400.0
2006-05-03 15:55:00,37.87,37.88,37.85,37.88,9800.0,30.3034,30.3114,30.2874,30.3114,9800.0
2006-05-04 09:30:00,37.84,37.98,37.84,37.98,10300.0,30.2794,30.3914,30.2794,30.3914,10300.0
2006-05-04 09:35:00,38.0,38.1,37.9,38.1,6000.0,30.4074,30.4874,30.3274,30.4874,6000.0
2006-05-04 09:40:00,38.12,38.21,38.11,38.17,5000.0,30.5034,30.5754,30.4954,30.5434,5000.0
2006-05-04 09:45:00,38.18,38.25,38.11,38.11,5400.0,30.5514,30.6075,30.4954,30.4954,5400.0
2006-05-04 09:50:00,38.18,38.19,38.1,38.18,1700.0,30.5514,30.5594,30.4874,30.5514,1700.0
2006-05-04 09:55:00,38.19,38.23,38.19,38.22,2300.0,30.5594,30.5915,30.5594,30.5834,2300.0
2006-05-04 10:00:00,38.23,38.38,38.17,38.38,12700.0,30.5915,30.7115,30.5434,30.7115,12700.0
2006-05-04 10:05:00,38.4,38.4,38.37,38.4,1000.0,30.7275,30.7275,30.7035,30.7275,1000.0
2006-05-04 10:10:00,38.4,38.5,38.39,38.44,4600.0,30.7275,30.8075,30.7195,30.7595,4600.0
2006-05-04 10:15:00,38.44,38.45,38.35,38.37,5800.0,30.7595,30.7675,30.6875,30.7035,5800.0
2006-05-04 10:20:00,38.38,38.38,38.37,38.37,2500.0,30.7115,30.7115,30.7035,30.7035,2500.0
2006-05-04 10:25:00,38.34,38.35,38.29,38.3,2700.0,30.6795,30.6875,30.6395,30.6475,2700.0
2006-05-04 10:30:00,38.28,38.3,38.27,38.27,2000.0,30.6315,30.6475,30.6235,30.6235,2000.0
2006-05-04 10:35:00,38.27,38.32,38.26,38.29,2400.0,30.6235,30.6635,30.6155,30.6395,2400.0
2006-05-04 10:40:00,38.3,38.3,38.29,38.3,1200.0,30.6475,30.6475,30.6395,30.6475,1200.0
2006-05-04 10:45:00,38.27,38.27,38.24,38.24,2300.0,30.6235,30.6235,30.5995,30.5995,2300.0
2006-05-04 10:50:00,38.22,38.27,38.22,38.27,3500.0,30.5834,30.6235,30.5834,30.6235,3500.0
2006-05-04 10:55:00,38.26,38.27,38.23,38.24,43800.0,30.6155,30.6235,30.5915,30.5995,43800.0
2006-05-04 11:00:00,38.27,38.3,38.24,38.29,3300.0,30.6235,30.6475,30.5995,30.6395,3300.0
2006-05-04 11:05:00,38.29,38.3,38.25,38.27,3000.0,30.6395,30.6475,30.6075,30.6235,3000.0
2006-05-04 11:10:00,38.26,38.3,38.25,38.3,3700.0,30.6155,30.6475,30.6075,30.6475,3700.0
2006-05-04 11:15:00,38.29,38.3,38.28,38.29,1700.0,30.6395,30.6475,30.6315,30.6395,1700.0
2006-05-04 11:20:00,38.32,38.32,38.3,38.32,1400.0,30.6635,30.6635,30.6475,30.6635,1400.0
2006-05-04 11:25:00,38.31,38.32,38.31,38.31,4400.0,30.6555,30.6635,30.6555,30.6555,4400.0
2006-05-04 11:30:00,38.31,38.31,38.2,38.21,4800.0,30.6555,30.6555,30.5674,30.5754,4800.0
2006-05-04 11:35:00,38.2,38.25,38.2,38.23,5100.0,30.5674,30.6075,30.5674,30.5915,5100.0
2006-05-04 11:40:00,38.24,38.27,38.24,38.27,3100.0,30.5995,30.6235,30.5995,30.6235,3100.0
2006-05-04 11:45:00,38.27,38.35,38.27,38.31,4300.0,30.6235,30.6875,30.6235,30.6555,4300.0
2006-05-04 11:50:00,38.3,38.31,38.23,38.25,4400.0,30.6475,30.6555,30.5915,30.6075,4400.0
2006-05-04 11:55:00,38.25,38.25,38.22,38.22,9400.0,30.6075,30.6075,30.5834,30.5834,9400.0
2006-05-04 12:00:00,38.21,38.22,38.21,38.22,2400.0,30.5754,30.5834,30.5754,30.5834,2400.0
2006-05-04 12:05:00,38.22,38.25,38.22,38.24,1900.0,30.5834,30.6075,30.5834,30.5995,1900.0
2006-05-04 12:10:00,38.25,38.28,38.25,38.26,1100.0,30.6075,30.6315,30.6075,30.6155,1100.0
2006-05-04 12:15:00,38.26,38.26,38.17,38.18,3200.0,30.6155,30.6155,30.5434,30.5514,3200.0
2006-05-04 12:20:00,38.15,38.17,38.15,38.17,1100.0,30.5274,30.5434,30.5274,30.5434,1100.0
2006-05-04 12:25:00,38.18,38.18,38.12,38.12,4100.0,30.5514,30.5514,30.5034,30.5034,4100.0
2006-05-04 12:30:00,38.1,38.1,38.04,38.04,3400.0,30.4874,30.4874,30.4394,30.4394,3400.0
2006-05-04 12:35:00,38.05,38.06,38.04,38.05,3600.0,30.4474,30.4554,30.4394,30.4474,3600.0
2006-05-04 12:40:00,38.05,38.11,38.05,38.05,5900.0,30.4474,30.4954,30.4474,30.4474,5900.0
2006-05-04 12:45:00,38.03,38.05,38.03,38.05,1800.0,30.4314,30.4474,30.4314,30.4474,1800.0
2006-05-04 12:50:00,38.04,38.04,38.02,38.02,1500.0,30.4394,30.4394,30.4234,30.4234,1500.0
2006-05-04 12:55:00,38.01,38.03,38.01,38.02,1400.0,30.4154,30.4314,30.4154,30.4234,1400.0
2006-05-04 13:00:00,38.03,38.07,38.03,38.06,3200.0,30.4314,30.4634,30.4314,30.4554,3200.0
2006-05-04 13:05:00,38.07,38.07,38.05,38.05,1700.0,30.4634,30.4634,30.4474,30.4474,1700.0
2006-05-04 13:10:00,38.06,38.08,38.06,38.08,1500.0,30.4554,30.4714,30.4554,30.4714,1500.0
2006-05-04 13:15:00,38.08,38.08,38.06,38.07,1100.0,30.4714,30.4714,30.4554,30.4634,1100.0
2006-05-04 13:20:00,38.07,38.08,38.07,38.08,800.0,30.4634,30.4714,30.4634,30.4714,800.0
2006-05-04 13:25:00,38.08,38.1,38.08,38.1,1900.0,30.4714,30.4874,30.4714,30.4874,1900.0
2006-05-04 13:30:00,38.11,38.13,38.11,38.12,3000.0,30.4954,30.5114,30.4954,30.5034,3000.0
2006-05-04 13:35:00,38.13,38.13,38.11,38.11,1400.0,30.5114,30.5114,30.4954,30.4954,1400.0
2006-05-04 13:40:00,38.13,38.13,38.11,38.11,1900.0,30.5114,30.5114,30.4954,30.4954,1900.0
2006-05-04 13:45:00,38.12,38.14,38.11,38.12,5400.0,30.5034,30.5194,30.4954,30.5034,5400.0
2006-05-04 13:50:00,38.12,38.17,38.12,38.15,5900.0,30.5034,30.5434,30.5034,30.5274,5900.0
2006-05-04 13:55:00,38.13,38.14,38.1,38.12,7000.0,30.5114,30.5194,30.4874,30.5034,7000.0
2006-05-04 14:00:00,38.11,38.13,38.1,38.11,11000.0,30.4954,30.5114,30.4874,30.4954,11000.0
2006-05-04 14:05:00,38.11,38.13,38.11,38.13,4900.0,30.4954,30.5114,30.4954,30.5114,4900.0
2006-05-04 14:10:00,38.12,38.15,38.12,38.12,9400.0,30.5034,30.5274,30.5034,30.5034,9400.0
2006-05-04 14:15:00,38.12,38.13,38.11,38.11,5600.0,30.5034,30.5114,30.4954,30.4954,5600.0
2006-05-04 14:20:00,38.11,38.12,38.11,38.12,3600.0,30.4954,30.5034,30.4954,30.5034,3600.0
2006-05-04 14:25:00,38.12,38.12,38.09,38.09,13600.0,30.5034,30.5034,30.4794,30.4794,13600.0
2006-05-04 14:30:00,38.07,38.08,38.04,38.04,2200.0,30.4634,30.4714,30.4394,30.4394,2200.0
2006-05-04 14:35:00,38.04,38.05,38.04,38.04,2600.0,30.4394,30.4474,30.4394,30.4394,2600.0
2006-05-04 14:40:00,38.04,38.04,38.0,38.02,2700.0,30.4394,30.4394,30.4074,30.4234,2700.0
2006-05-04 14:45:00,38.02,38.05,38.0,38.01,7700.0,30.4234,30.4474,30.4074,30.4154,7700.0
2006-05-04 14:50:00,38.0,38.02,38.0,38.01,6900.0,30.4074,30.4234,30.4074,30.4154,6900.0
2006-05-04 14:55:00,37.99,38.02,37.99,38.0,3400.0,30.3994,30.4234,30.3994,30.4074,3400.0
2006-05-04 15:00:00,38.0,38.03,38.0,38.03,1200.0,30.4074,30.4314,30.4074,30.4314,1200.0
2006-05-04 15:05:00,38.01,38.01,38.0,38.0,19100.0,30.4154,30.4154,30.4074,30.4074,19100.0
2006-05-04 15:10:00,38.0,38.01,38.0,38.01,7000.0,30.4074,30.4154,30.4074,30.4154,7000.0
2006-05-04 15:15:00,38.01,38.02,38.0,38.01,10800.0,30.4154,30.4234,30.4074,30.4154,10800.0
2006-05-04 15:20:00,38.0,38.01,37.98,38.01,20600.0,30.4074,30.4154,30.3914,30.4154,20600.0
2006-05-04 15:25:00,38.01,38.01,37.97,38.0,16100.0,30.4154,30.4154,30.3834,30.4074,16100.0
2006-05-04 15:30:00,38.0,38.0,37.96,37.98,10000.0,30.4074,30.4074,30.3754,30.3914,10000.0
2006-05-04 15:35:00,37.99,38.0,37.99,37.99,5300.0,30.3994,30.4074,30.3994,30.3994,5300.0
2006-05-04 15:40:00,37.99,38.02,37.93,37.93,10800.0,30.3994,30.4234,30.3514,30.3514,10800.0
2006-05-04 15:45:00,37.93,37.95,37.93,37.94,4900.0,30.3514,30.3674,30.3514,30.3594,4900.0
2006-05-04 15:50:00,37.94,37.95,37.93,37.93,15800.0,30.3594,30.3674,30.3514,30.3514,15800.0
2006-05-04 15:55:00,37.93,37.97,37.92,37.95,18700.0,30.3514,30.3834,30.3434,30.3674,18700.0
2006-05-05 09:30:00,38.02,38.13,38.02,38.13,11400.0,30.4234,30.5114,30.4234,30.5114,11400.0
2006-05-05 09:35:00,38.13,38.14,38.08,38.08,1900.0,30.5114,30.5194,30.4714,30.4714,1900.0
2006-05-05 09:40:00,38.08,38.18,38.08,38.18,3500.0,30.4714,30.5514,30.4714,30.5514,3500.0
2006-05-05 09:45:00,38.13,38.17,38.1,38.17,4100.0,30.5114,30.5434,30.4874,30.5434,4100.0
2006-05-05 09:50:00,38.18,38.18,38.09,38.09,3800.0,30.5514,30.5514,30.4794,30.4794,3800.0
2006-05-05 09:55:00,38.1,38.1,38.02,38.04,5400.0,30.4874,30.4874,30.4234,30.4394,5400.0
2006-05-05 10:00:00,38.04,38.08,38.01,38.02,6100.0,30.4394,30.4714,30.4154,30.4234,6100.0
2006-05-05 10:05:00,38.02,38.06,37.98,38.0,5500.0,30.4234,30.4554,30.3914,30.4074,5500.0
2006-05-05 10:10:00,37.99,38.11,37.98,38.1,8500.0,30.3994,30.4954,30.3914,30.4874,8500.0
2006-05-05 10:15:00,38.12,38.14,38.08,38.11,5600.0,30.5034,30.5194,30.4714,30.4954,5600.0
2006-05-05 10:20:00,38.14,38.14,38.03,38.04,6100.0,30.5194,30.5194,30.4314,30.4394,6100.0
2006-05-05 10:25:00,38.05,38.08,37.97,37.97,6000.0,30.4474,30.4714,30.3834,30.3834,6000.0
2006-05-05 10:30:00,37.97,38.05,37.95,38.04,10100.0,30.3834,30.4474,30.3674,30.4394,10100.0
2006-05-05 10:35:00,38.02,38.09,38.01,38.09,3800.0,30.4234,30.4794,30.4154,30.4794,3800.0
2006-05-05 10:40:00,38.08,38.14,38.08,38.11,6700.0,30.4714,30.5194,30.4714,30.4954,6700.0
2006-05-05 10:45:00,38.09,38.09,38.04,38.04,2400.0,30.4794,30.4794,30.4394,30.4394,2400.0
2006-05-05 10:50:00,38.05,38.09,38.04,38.09,3500.0,30.4474,30.4794,30.4394,30.4794,3500.0
2006-05-05 10:55:00,38.09,38.11,38.09,38.11,4300.0,30.4794,30.4954,30.4794,30.4954,4300.0
2006-05-05 11:00:00,38.1,38.11,38.06,38.06,3400.0,30.4874,30.4954,30.4554,30.4554,3400.0
2006-05-05 11:05:00,38.06,38.06,38.02,38.04,3100.0,30.4554,30.4554,30.4234,30.4394,3100.0
2006-05-05 11:10:00,38.05,38.05,38.02,38.02,4700.0,30.4474,30.4474,30.4234,30.4234,4700.0
2006-05-05 11:15:00,38.03,38.06,38.0,38.0,3000.0,30.4314,30.4554,30.4074,30.4074,3000.0
2006-05-05 11:20:00,38.0,38.01,37.99,38.0,3000.0,30.4074,30.4154,30.3994,30.4074,3000.0
2006-05-05 11:25:00,38.0,38.04,37.99,38.04,2400.0,30.4074,30.4394,30.3994,30.4394,2400.0
2006-05-05 11:30:00,38.04,38.1,38.04,38.08,4500.0,30.4394,30.4874,30.4394,30.4714,4500.0
2006-05-05 11:35:00,38.07,38.15,38.07,38.15,9300.0,30.4634,30.5274,30.4634,30.5274,9300.0
2006-05-05 11:40:00,38.14,38.17,38.14,38.16,4800.0,30.5194,30.5434,30.5194,30.5354,4800.0
2006-05-05 11:45:00,38.16,38.16,38.12,38.12,5200.0,30.5354,30.5354,30.5034,30.5034,5200.0
2006-05-05 11:50:00,38.12,38.15,38.1,38.14,6300.0,30.5034,30.5274,30.4874,30.5194,6300.0
2006-05-05 11:55:00,38.14,38.16,38.12,38.15,1500.0,30.5194,30.5354,30.5034,30.5274,1500.0
2006-05-05 12:00:00,38.15,38.15,38.13,38.14,2500.0,30.5274,30.5274,30.5114,30.5194,2500.0
2006-05-05 12:05:00,38.13,38.14,38.13,38.14,1900.0,30.5114,30.5194,30.5114,30.5194,1900.0
2006-05-05 12:10:00,38.14,38.17,38.14,38.15,5200.0,30.5194,30.5434,30.5194,30.5274,5200.0
2006-05-05 12:15:00,38.16,38.17,38.15,38.15,2400.0,30.5354,30.5434,30.5274,30.5274,2400.0
2006-05-05 12:20:00,38.14,38.14,38.09,38.13,5500.0,30.5194,30.5194,30.4794,30.5114,5500.0
2006-05-05 12:25:00,38.1,38.11,38.1,38.11,1200.0,30.4874,30.4954,30.4874,30.4954,1200.0
2006-05-05 12:30:00,38.11,38.11,38.08,38.08,1100.0,30.4954,30.4954,30.4714,30.4714,1100.0
2006-05-05 12:35:00,38.09,38.1,38.09,38.1,2500.0,30.4794,30.4874,30.4794,30.4874,2500.0
2006-05-05 12:40:00,38.09,38.09,38.05,38.09,5100.0,30.4794,30.4794,30.4474,30.4794,5100.0
2006-05-05 12:45:00,38.13,38.13,38.07,38.07,14100.0,30.5114,30.5114,30.4634,30.4634,14100.0
2006-05-05 12:50:00,38.08,38.09,38.05,38.07,1900.0,30.4714,30.4794,30.4474,30.4634,1900.0
2006-05-05 12:55:00,38.07,38.08,38.06,38.07,2200.0,30.4634,30.4714,30.4554,30.4634,2200.0
2006-05-05 13:00:00,38.07,38.07,38.05,38.06,1400.0,30.4634,30.4634,30.4474,30.4554,1400.0
2006-05-05 13:05:00,38.05,38.06,38.0,38.01,4700.0,30.4474,30.4554,30.4074,30.4154,4700.0
2006-05-05 13:10:00,38.01,38.04,38.01,38.03,1800.0,30.4154,30.4394,30.4154,30.4314,1800.0
2006-05-05 13:15:00,38.03,38.07,38.03,38.06,3000.0,30.4314,30.4634,30.4314,30.4554,3000.0
2006-05-05 13:20:00,38.06,38.08,38.06,38.06,3100.0,30.4554,30.4714,30.4554,30.4554,3100.0
2006-05-05 13:25:00,38.08,38.21,38.08,38.18,28800.0,30.4714,30.5754,30.4714,30.5514,28800.0
2006-05-05 13:30:00,38.22,38.23,38.19,38.23,9700.0,30.5834,30.5915,30.5594,30.5915,9700.0
2006-05-05 13:35:00,38.22,38.25,38.21,38.22,4800.0,30.5834,30.6075,30.5754,30.5834,4800.0
2006-05-05 13:40:00,38.21,38.23,38.21,38.23,3500.0,30.5754,30.5915,30.5754,30.5915,3500.0
2006-05-05 13:45:00,38.23,38.28,38.21,38.27,13600.0,30.5915,30.6315,30.5754,30.6235,13600.0
2006-05-05 13:50:00,38.27,38.32,38.26,38.3,5400.0,30.6235,30.6635,30.6155,30.6475,5400.0
2006-05-05 13:55:00,38.32,38.34,38.29,38.34,3900.0,30.6635,30.6795,30.6395,30.6795,3900.0
2006-05-05 14:00:00,38.35,38.37,38.34,38.35,5500.0,30.6875,30.7035,30.6795,30.6875,5500.0
2006-05-05 14:05:00,38.35,38.35,38.31,38.34,3300.0,30.6875,30.6875,30.6555,30.6795,3300.0
2006-05-05 14:10:00,38.3,38.36,38.3,38.33,6100.0,30.6475,30.6955,30.6475,30.6715,6100.0
2006-05-05 14:15:00,38.36,38.37,38.31,38.32,5400.0,30.6955,30.7035,30.6555,30.6635,5400.0
2006-05-05 14:20:00,38.34,38.42,38.33,38.42,9000.0,30.6795,30.7435,30.6715,30.7435,9000.0
2006-05-05 14:25:00,38.41,38.45,38.41,38.43,3600.0,30.7355,30.7675,30.7355,30.7515,3600.0
2006-05-05 14:30:00,38.4,38.43,38.4,38.41,3100.0,30.7275,30.7515,30.7275,30.7355,3100.0
2006-05-05 14:35:00,38.43,38.49,38.43,38.46,3900.0,30.7515,30.7995,30.7515,30.7755,3900.0
2006-05-05 14:40:00,38.45,38.46,38.43,38.46,2300.0,30.7675,30.7755,30.7515,30.7755,2300.0
2006-05-05 14:45:00,38.46,38.56,38.46,38.51,6200.0,30.7755,30.8555,30.7755,30.8155,6200.0
2006-05-05 14:50:00,38.54,38.54,38.47,38.47,3200.0,30.8395,30.8395,30.7835,30.7835,3200.0
2006-05-05 14:55:00,38.47,38.53,38.46,38.49,5700.0,30.7835,30.8315,30.7755,30.7995,5700.0
2006-05-05 15:00:00,38.47,38.47,38.41,38.41,6600.0,30.7835,30.7835,30.7355,30.7355,6600.0
2006-05-05 15:05:00,38.41,38.43,38.41,38.41,3100.0,30.7355,30.7515,30.7355,30.7355,3100.0
2006-05-05 15:10:00,38.4,38.42,38.34,38.39,10900.0,30.7275,30.7435,30.6795,30.7195,10900.0
2006-05-05 15:15:00,38.39,38.44,38.39,38.44,7300.0,30.7195,30.7595,30.7195,30.7595,7300.0
2006-05-05 15:20:00,38.44,38.46,38.43,38.45,8200.0,30.7595,30.7755,30.7515,30.7675,8200.0
2006-05-05 15:25:00,38.47,38.5,38.46,38.49,5600.0,30.7835,30.8075,30.7755,30.7995,5600.0
2006-05-05 15:30:00,38.5,38.55,38.5,38.55,4800.0,30.8075,30.8475,30.8075,30.8475,4800.0
2006-05-05 15:35:00,38.55,38.6,38.54,38.6,7400.0,30.8475,30.8875,30.8395,30.8875,7400.0
2006-05-05 15:40:00,38.6,38.6,38.53,38.53,7700.0,30.8875,30.8875,30.8315,30.8315,7700.0
2006-05-05 15:45:00,38.54,38.56,38.5,38.51,8300.0,30.8395,30.8555,30.8075,30.8155,8300.0
2006-05-05 15:50:00,38.52,38.53,38.52,38.52,4900.0,30.8235,30.8315,30.8235,30.8235,4900.0
2006-05-05 15:55:00,38.52,38.53,38.49,38.53,13000.0,30.8235,30.8315,30.7995,30.8315,13000.0
2006-05-08 09:30:00,38.5,38.58,38.47,38.54,10100.0,30.8075,30.8715,30.7835,30.8395,10100.0
2006-05-08 09:35:00,38.53,38.68,38.51,38.68,2400.0,30.8315,30.9515,30.8155,30.9515,2400.0
2006-05-08 09:40:00,38.64,38.68,38.64,38.66,8100.0,30.9195,30.9515,30.9195,30.9355,8100.0
2006-05-08 09:45:00,38.64,38.68,38.63,38.65,5000.0,30.9195,30.9515,30.9115,30.9275,5000.0
2006-05-08 09:50:00,38.65,38.67,38.63,38.67,3400.0,30.9275,30.9435,30.9115,30.9435,3400.0
2006-05-08 09:55:00,38.67,38.68,38.67,38.68,9300.0,30.9435,30.9515,30.9435,30.9515,9300.0
2006-05-08 10:00:00,38.68,38.68,38.62,38.63,5400.0,30.9515,30.9515,30.9035,30.9115,5400.0
2006-05-08 10:05:00,38.63,38.63,38.58,38.63,4600.0,30.9115,30.9115,30.8715,30.9115,4600.0
2006-05-08 10:10:00,38.63,38.68,38.62,38.68,7800.0,30.9115,30.9515,30.9035,30.9515,7800.0
2006-05-08 10:15:00,38.68,38.74,38.67,38.72,9800.0,30.9515,30.9995,30.9435,30.9835,9800.0
2006-05-08 10:20:00,38.74,38.75,38.72,38.73,2700.0,30.9995,31.0076,30.9835,30.9915,2700.0
2006-05-08 10:25:00,38.76,38.8,38.75,38.76,2100.0,31.0156,31.0476,31.0076,31.0156,2100.0
2006-05-08 10:30:00,38.77,38.77,38.73,38.74,4100.0,31.0236,31.0236,30.9915,30.9995,4100.0
2006-05-08 10:35:00,38.74,38.74,38.62,38.63,3600.0,30.9995,30.9995,30.9035,30.9115,3600.0
2006-05-08 10:40:00,38.63,38.65,38.6,38.63,5600.0,30.9115,30.9275,30.8875,30.9115,5600.0
2006-05-08 10:45:00,38.61,38.61,38.52,38.55,8600.0,30.8955,30.8955,30.8235,30.8475,8600.0
2006-05-08 10:50:00,38.55,38.56,38.51,38.52,3700.0,30.8475,30.8555,30.8155,30.8235,3700.0
2006-05-08 10:55:00,38.52,38.53,38.5,38.51,5200.0,30.8235,30.8315,30.8075,30.8155,5200.0
2006-05-08 11:00:00,38.5,38.51,38.46,38.51,4400.0,30.8075,30.8155,30.7755,30.8155,4400.0
2006-05-08 11:05:00,38.51,38.53,38.49,38.51,5800.0,30.8155,30.8315,30.7995,30.8155,5800.0
2006-05-08 11:10:00,38.52,38.53,38.5,38.52,5200.0,30.8235,30.8315,30.8075,30.8235,5200.0
2006-05-08 11:15:00,38.52,38.52,38.43,38.44,5400.0,30.8235,30.8235,30.7515,30.7595,5400.0
2006-05-08 11:20:00,38.42,38.45,38.42,38.43,4400.0,30.7435,30.7675,30.7435,30.7515,4400.0
2006-05-08 11:25:00,38.42,38.54,38.42,38.54,5600.0,30.7435,30.8395,30.7435,30.8395,5600.0
2006-05-08 11:30:00,38.53,38.6,38.53,38.6,3100.0,30.8315,30.8875,30.8315,30.8875,3100.0
2006-05-08 11:35:00,38.59,38.62,38.59,38.61,3000.0,30.8795,30.9035,30.8795,30.8955,3000.0
2006-05-08 11:40:00,38.61,38.62,38.6,38.62,2600.0,30.8955,30.9035,30.8875,30.9035,2600.0
2006-05-08 11:45:00,38.62,38.63,38.61,38.61,26000.0,30.9035,30.9115,30.8955,30.8955,26000.0
2006-05-08 11:50:00,38.61,38.61,38.6,38.6,1400.0,30.8955,30.8955,30.8875,30.8875,1400.0
2006-05-08 11:55:00,38.6,38.66,38.57,38.57,17600.0,30.8875,30.9355,30.8635,30.8635,17600.0
2006-05-08 12:00:00,38.57,38.59,38.57,38.59,4400.0,30.8635,30.8795,30.8635,30.8795,4400.0
2006-05-08 12:05:00,38.58,38.59,38.57,38.58,2300.0,30.8715,30.8795,30.8635,30.8715,2300.0
2006-05-08 12:10:00,38.57,38.58,38.57,38.57,3600.0,30.8635,30.8715,30.8635,30.8635,3600.0
2006-05-08 12:15:00,38.57,38.58,38.57,38.57,2600.0,30.8635,30.8715,30.8635,30.8635,2600.0
2006-05-08 12:20:00,38.57,38.6,38.57,38.6,2300.0,30.8635,30.8875,30.8635,30.8875,2300.0
2006-05-08 12:25:00,38.61,38.61,38.59,38.61,2600.0,30.8955,30.8955,30.8795,30.8955,2600.0
2006-05-08 12:30:00,38.61,38.61,38.57,38.58,2800.0,30.8955,30.8955,30.8635,30.8715,2800.0
2006-05-08 12:35:00,38.58,38.62,38.58,38.61,3500.0,30.8715,30.9035,30.8715,30.8955,3500.0
2006-05-08 12:40:00,38.62,38.64,38.61,38.64,2500.0,30.9035,30.9195,30.8955,30.9195,2500.0
2006-05-08 12:45:00,38.64,38.67,38.64,38.67,1500.0,30.9195,30.9435,30.9195,30.9435,1500.0
2006-05-08 12:50:00,38.68,38.68,38.66,38.66,3600.0,30.9515,30.9515,30.9355,30.9355,3600.0
2006-05-08 12:55:00,38.66,38.66,38.62,38.63,3000.0,30.9355,30.9355,30.9035,30.9115,3000.0
2006-05-08 13:00:00,38.62,38.63,38.61,38.63,800.0,30.9035,30.9115,30.8955,30.9115,800.0
2006-05-08 13:05:00,38.63,38.65,38.61,38.65,3000.0,30.9115,30.9275,30.8955,30.9275,3000.0
2006-05-08 13:10:00,38.63,38.63,38.62,38.62,1600.0,30.9115,30.9115,30.9035,30.9035,1600.0
2006-05-08 13:15:00,38.63,38.66,38.62,38.66,2500.0,30.9115,30.9355,30.9035,30.9355,2500.0
2006-05-08 13:20:00,38.65,38.65,38.64,38.64,700.0,30.9275,30.9275,30.9195,30.9195,700.0
2006-05-08 13:25:00,38.63,38.63,38.61,38.62,1900.0,30.9115,30.9115,30.8955,30.9035,1900.0
2006-05-08 13:30:00,38.61,38.62,38.61,38.62,900.0,30.8955,30.9035,30.8955,30.9035,900.0
2006-05-08 13:35:00,38.61,38.62,38.61,38.61,1600.0,30.8955,30.9035,30.8955,30.8955,1600.0
2006-05-08 13:40:00,38.62,38.62,38.6,38.6,4000.0,30.9035,30.9035,30.8875,30.8875,4000.0
2006-05-08 13:45:00,38.6,38.6,38.56,38.58,5900.0,30.8875,30.8875,30.8555,30.8715,5900.0
2006-05-08 13:50:00,38.58,38.59,38.58,38.58,8200.0,30.8715,30.8795,30.8715,30.8715,8200.0
2006-05-08 13:55:00,38.59,38.6,38.59,38.6,1000.0,30.8795,30.8875,30.8795,30.8875,1000.0
2006-05-08 14:00:00,38.61,38.63,38.59,38.62,5300.0,30.8955,30.9115,30.8795,30.9035,5300.0
2006-05-08 14:05:00,38.61,38.61,38.61,38.61,300.0,30.8955,30.8955,30.8955,30.8955,300.0
2006-05-08 14:10:00,38.62,38.62,38.61,38.62,3500.0,30.9035,30.9035,30.8955,30.9035,3500.0
2006-05-08 14:15:00,38.62,38.64,38.62,38.63,2600.0,30.9035,30.9195,30.9035,30.9115,2600.0
2006-05-08 14:20:00,38.62,38.62,38.6,38.6,4100.0,30.9035,30.9035,30.8875,30.8875,4100.0
2006-05-08 14:25:00,38.61,38.63,38.6,38.62,2400.0,30.8955,30.9115,30.8875,30.9035,2400.0
2006-05-08 14:30:00,38.63,38.64,38.62,38.63,4000.0,30.9115,30.9195,30.9035,30.9115,4000.0
2006-05-08 14:35:00,38.64,38.65,38.6,38.62,4100.0,30.9195,30.9275,30.8875,30.9035,4100.0
2006-05-08 14:40:00,38.63,38.63,38.6,38.61,4300.0,30.9115,30.9115,30.8875,30.8955,4300.0
2006-05-08 14:45:00,38.58,38.61,38.58,38.6,14700.0,30.8715,30.8955,30.8715,30.8875,14700.0
2006-05-08 14:50:00,38.61,38.63,38.6,38.61,3400.0,30.8955,30.9115,30.8875,30.8955,3400.0
2006-05-08 14:55:00,38.61,38.63,38.6,38.62,3100.0,30.8955,30.9115,30.8875,30.9035,3100.0
2006-05-08 15:00:00,38.61,38.62,38.6,38.61,4100.0,30.8955,30.9035,30.8875,30.8955,4100.0
2006-05-08 15:05:00,38.62,38.62,38.6,38.6,4100.0,30.9035,30.9035,30.8875,30.8875,4100.0
2006-05-08 15:10:00,38.61,38.61,38.6,38.6,41600.0,30.8955,30.8955,30.8875,30.8875,41600.0
2006-05-08 15:15:00,38.6,38.6,38.5,38.51,6800.0,30.8875,30.8875,30.8075,30.8155,6800.0
2006-05-08 15:20:00,38.53,38.57,38.5,38.54,8100.0,30.8315,30.8635,30.8075,30.8395,8100.0
2006-05-08 15:25:00,38.54,38.58,38.54,38.57,8800.0,30.8395,30.8715,30.8395,30.8635,8800.0
2006-05-08 15:30:00,38.57,38.62,38.57,38.6,21500.0,30.8635,30.9035,30.8635,30.8875,21500.0
2006-05-08 15:35:00,38.6,38.61,38.59,38.6,15400.0,30.8875,30.8955,30.8795,30.8875,15400.0
2006-05-08 15:40:00,38.6,38.61,38.58,38.58,6000.0,30.8875,30.8955,30.8715,30.8715,6000.0
2006-05-08 15:45:00,38.58,38.59,38.53,38.56,6300.0,30.8715,30.8795,30.8315,30.8555,6300.0
2006-05-08 15:50:00,38.56,38.64,38.56,38.64,20700.0,30.8555,30.9195,30.8555,30.9195,20700.0
2006-05-08 15:55:00,38.64,38.66,38.63,38.63,11200.0,30.9195,30.9355,30.9115,30.9115,11200.0
2006-05-09 09:30:00,38.55,38.67,38.52,38.66,12400.0,30.8475,30.9435,30.8235,30.9355,12400.0
2006-05-09 09:35:00,38.65,38.65,38.56,38.56,3900.0,30.9275,30.9275,30.8555,30.8555,3900.0
2006-05-09 09:40:00,38.57,38.61,38.54,38.57,2600.0,30.8635,30.8955,30.8395,30.8635,2600.0
2006-05-09 09:45:00,38.57,38.57,38.51,38.51,3400.0,30.8635,30.8635,30.8155,30.8155,3400.0
2006-05-09 09:50:00,38.5,38.5,38.45,38.47,2700.0,30.8075,30.8075,30.7675,30.7835,2700.0
2006-05-09 09:55:00,38.45,38.47,38.42,38.47,4000.0,30.7675,30.7835,30.7435,30.7835,4000.0
2006-05-09 10:00:00,38.44,38.54,38.42,38.46,3200.0,30.7595,30.8395,30.7435,30.7755,3200.0
2006-05-09 10:05:00,38.47,38.47,38.43,38.43,2600.0,30.7835,30.7835,30.7515,30.7515,2600.0
2006-05-09 10:10:00,38.45,38.63,38.45,38.59,5100.0,30.7675,30.9115,30.7675,30.8795,5100.0
2006-05-09 10:15:00,38.63,38.63,38.56,38.56,3100.0,30.9115,30.9115,30.8555,30.8555,3100.0
2006-05-09 10:20:00,38.55,38.55,38.48,38.48,3200.0,30.8475,30.8475,30.7915,30.7915,3200.0
2006-05-09 10:25:00,38.46,38.49,38.45,38.49,3900.0,30.7755,30.7995,30.7675,30.7995,3900.0
2006-05-09 10:30:00,38.49,38.49,38.45,38.49,2200.0,30.7995,30.7995,30.7675,30.7995,2200.0
2006-05-09 10:35:00,38.5,38.52,38.5,38.51,3100.0,30.8075,30.8235,30.8075,30.8155,3100.0
2006-05-09 10:40:00,38.51,38.51,38.47,38.48,3600.0,30.8155,30.8155,30.7835,30.7915,3600.0
2006-05-09 10:45:00,38.48,38.55,38.48,38.55,3500.0,30.7915,30.8475,30.7915,30.8475,3500.0
2006-05-09 10:50:00,38.55,38.57,38.51,38.55,3200.0,30.8475,30.8635,30.8155,30.8475,3200.0
2006-05-09 10:55:00,38.54,38.56,38.53,38.55,4300.0,30.8395,30.8555,30.8315,30.8475,4300.0
2006-05-09 11:00:00,38.55,38.58,38.54,38.55,3700.0,30.8475,30.8715,30.8395,30.8475,3700.0
2006-05-09 11:05:00,38.54,38.54,38.49,38.49,4200.0,30.8395,30.8395,30.7995,30.7995,4200.0
2006-05-09 11:10:00,38.52,38.54,38.52,38.53,2500.0,30.8235,30.8395,30.8235,30.8315,2500.0
2006-05-09 11:15:00,38.53,38.54,38.53,38.54,2200.0,30.8315,30.8395,30.8315,30.8395,2200.0
2006-05-09 11:20:00,38.54,38.55,38.49,38.49,2100.0,30.8395,30.8475,30.7995,30.7995,2100.0
2006-05-09 11:25:00,38.52,38.52,38.46,38.46,5500.0,30.8235,30.8235,30.7755,30.7755,5500.0
2006-05-09 11:30:00,38.47,38.47,38.44,38.44,2500.0,30.7835,30.7835,30.7595,30.7595,2500.0
2006-05-09 11:35:00,38.46,38.46,38.39,38.45,3100.0,30.7755,30.7755,30.7195,30.7675,3100.0
2006-05-09 11:40:00,38.46,38.48,38.44,38.47,2400.0,30.7755,30.7915,30.7595,30.7835,2400.0
2006-05-09 11:45:00,38.44,38.44,38.36,38.37,4200.0,30.7595,30.7595,30.6955,30.7035,4200.0
2006-05-09 11:50:00,38.36,38.36,38.36,38.36,1000.0,30.6955,30.6955,30.6955,30.6955,1000.0
2006-05-09 11:55:00,38.36,38.36,38.31,38.32,3800.0,30.6955,30.6955,30.6555,30.6635,3800.0
2006-05-09 12:00:00,38.32,38.32,38.28,38.28,2300.0,30.6635,30.6635,30.6315,30.6315,2300.0
2006-05-09 12:05:00,38.3,38.32,38.28,38.32,23300.0,30.6475,30.6635,30.6315,30.6635,23300.0
2006-05-09 12:10:00,38.33,38.35,38.33,38.33,3000.0,30.6715,30.6875,30.6715,30.6715,3000.0
2006-05-09 12:15:00,38.35,38.35,38.3,38.32,1300.0,30.6875,30.6875,30.6475,30.6635,1300.0
2006-05-09 12:20:00,38.32,38.32,38.31,38.31,1600.0,30.6635,30.6635,30.6555,30.6555,1600.0
2006-05-09 12:25:00,38.31,38.33,38.31,38.32,2800.0,30.6555,30.6715,30.6555,30.6635,2800.0
2006-05-09 12:30:00,38.32,38.33,38.31,38.33,2600.0,30.6635,30.6715,30.6555,30.6715,2600.0
2006-05-09 12:35:00,38.33,38.34,38.3,38.31,3400.0,30.6715,30.6795,30.6475,30.6555,3400.0
2006-05-09 12:40:00,38.29,38.3,38.28,38.3,3100.0,30.6395,30.6475,30.6315,30.6475,3100.0
2006-05-09 12:45:00,38.3,38.3,38.27,38.27,2100.0,30.6475,30.6475,30.6235,30.6235,2100.0
2006-05-09 12:50:00,38.26,38.27,38.24,38.26,5400.0,30.6155,30.6235,30.5995,30.6155,5400.0
2006-05-09 12:55:00,38.26,38.28,38.24,38.27,1500.0,30.6155,30.6315,30.5995,30.6235,1500.0
2006-05-09 13:00:00,38.27,38.29,38.27,38.29,2000.0,30.6235,30.6395,30.6235,30.6395,2000.0
2006-05-09 13:05:00,38.29,38.3,38.29,38.3,1200.0,30.6395,30.6475,30.6395,30.6475,1200.0
2006-05-09 13:10:00,38.29,38.32,38.29,38.31,2300.0,30.6395,30.6635,30.6395,30.6555,2300.0
2006-05-09 13:15:00,38.31,38.31,38.28,38.28,600.0,30.6555,30.6555,30.6315,30.6315,600.0
2006-05-09 13:20:00,38.3,38.3,38.28,38.3,3600.0,30.6475,30.6475,30.6315,30.6475,3600.0
2006-05-09 13:25:00,38.3,38.32,38.3,38.32,1800.0,30.6475,30.6635,30.6475,30.6635,1800.0
2006-05-09 13:30:00,38.32,38.32,38.28,38.28,2700.0,30.6635,30.6635,30.6315,30.6315,2700.0
2006-05-09 13:35:00,38.3,38.31,38.28,38.31,2600.0,30.6475,30.6555,30.6315,30.6555,2600.0
2006-05-09 13:40:00,38.31,38.33,38.29,38.3,6600.0,30.6555,30.6715,30.6395,30.6475,6600.0
2006-05-09 13:45:00,38.3,38.3,38.27,38.28,4400.0,30.6475,30.6475,30.6235,30.6315,4400.0
2006-05-09 13:50:00,38.28,38.3,38.28,38.3,3600.0,30.6315,30.6475,30.6315,30.6475,3600.0
2006-05-09 13:55:00,38.3,38.3,38.29,38.29,2100.0,30.6475,30.6475,30.6395,30.6395,2100.0
2006-05-09 14:00:00,38.28,38.28,38.23,38.23,3900.0,30.6315,30.6315,30.5915,30.5915,3900.0
2006-05-09 14:05:00,38.23,38.27,38.23,38.25,2700.0,30.5915,30.6235,30.5915,30.6075,2700.0
2006-05-09 14:10:00,38.25,38.26,38.25,38.25,2500.0,30.6075,30.6155,30.6075,30.6075,2500.0
2006-05-09 14:15:00,38.25,38.25,38.2,38.22,3200.0,30.6075,30.6075,30.5674,30.5834,3200.0
2006-05-09 14:20:00,38.21,38.23,38.18,38.18,6000.0,30.5754,30.5915,30.5514,30.5514,6000.0
2006-05-09 14:25:00,38.2,38.22,38.18,38.22,2600.0,30.5674,30.5834,30.5514,30.5834,2600.0
2006-05-09 14:30:00,38.22,38.22,38.18,38.19,4900.0,30.5834,30.5834,30.5514,30.5594,4900.0
2006-05-09 14:35:00,38.17,38.19,38.15,38.18,12300.0,30.5434,30.5594,30.5274,30.5514,12300.0
2006-05-09 14:40:00,38.15,38.18,38.14,38.15,4700.0,30.5274,30.5514,30.5194,30.5274,4700.0
2006-05-09 14:45:00,38.15,38.18,38.15,38.16,3000.0,30.5274,30.5514,30.5274,30.5354,3000.0
2006-05-09 14:50:00,38.16,38.16,38.14,38.15,4800.0,30.5354,30.5354,30.5194,30.5274,4800.0
2006-05-09 14:55:00,38.15,38.18,38.15,38.17,4500.0,30.5274,30.5514,30.5274,30.5434,4500.0
2006-05-09 15:00:00,38.17,38.19,38.17,38.19,3100.0,30.5434,30.5594,30.5434,30.5594,3100.0
2006-05-09 15:05:00,38.19,38.22,38.19,38.22,5300.0,30.5594,30.5834,30.5594,30.5834,5300.0
2006-05-09 15:10:00,38.22,38.22,38.15,38.16,5200.0,30.5834,30.5834,30.5274,30.5354,5200.0
2006-05-09 15:15:00,38.16,38.16,38.14,38.15,4700.0,30.5354,30.5354,30.5194,30.5274,4700.0
2006-05-09 15:20:00,38.15,38.15,38.12,38.13,7300.0,30.5274,30.5274,30.5034,30.5114,7300.0
2006-05-09 15:25:00,38.13,38.14,38.11,38.13,4800.0,30.5114,30.5194,30.4954,30.5114,4800.0
2006-05-09 15:30:00,38.13,38.15,38.11,38.13,8900.0,30.5114,30.5274,30.4954,30.5114,8900.0
2006-05-09 15:35:00,38.14,38.15,38.13,38.14,7400.0,30.5194,30.5274,30.5114,30.5194,7400.0
2006-05-09 15:40:00,38.14,38.15,38.12,38.15,7200.0,30.5194,30.5274,30.5034,30.5274,7200.0
2006-05-09 15:45:00,38.14,38.16,38.14,38.15,9800.0,30.5194,30.5354,30.5194,30.5274,9800.0
2006-05-09 15:50:00,38.15,38.17,38.15,38.16,5000.0,30.5274,30.5434,30.5274,30.5354,5000.0
2006-05-09 15:55:00,38.16,38.2,38.15,38.15,6200.0,30.5354,30.5674,30.5274,30.5274,6200.0
2006-05-10 09:30:00,38.2,38.4,38.2,38.37,19100.0,30.5674,30.7275,30.5674,30.7035,19100.0
2006-05-10 09:35:00,38.37,38.37,38.33,38.33,2400.0,30.7035,30.7035,30.6715,30.6715,2400.0
2006-05-10 09:40:00,38.34,38.4,38.23,38.24,6000.0,30.6795,30.7275,30.5915,30.5995,6000.0
2006-05-10 09:45:00,38.23,38.29,38.06,38.06,10300.0,30.5915,30.6395,30.4554,30.4554,10300.0
2006-05-10 09:50:00,38.04,38.05,37.95,38.02,7000.0,30.4394,30.4474,30.3674,30.4234,7000.0
2006-05-10 09:55:00,37.99,38.11,37.94,38.01,5100.0,30.3994,30.4954,30.3594,30.4154,5100.0
2006-05-10 10:00:00,38.01,38.01,37.95,37.95,2200.0,30.4154,30.4154,30.3674,30.3674,2200.0
2006-05-10 10:05:00,37.96,38.04,37.94,38.04,4000.0,30.3754,30.4394,30.3594,30.4394,4000.0
2006-05-10 10:10:00,38.09,38.23,37.94,38.23,3500.0,30.4794,30.5915,30.3594,30.5915,3500.0
2006-05-10 10:15:00,38.23,38.28,38.2,38.25,5400.0,30.5915,30.6315,30.5674,30.6075,5400.0
2006-05-10 10:20:00,38.23,38.25,38.17,38.17,2200.0,30.5915,30.6075,30.5434,30.5434,2200.0
2006-05-10 10:25:00,38.2,38.24,38.2,38.24,2100.0,30.5674,30.5995,30.5674,30.5995,2100.0
2006-05-10 10:30:00,38.24,38.24,38.21,38.21,2700.0,30.5995,30.5995,30.5754,30.5754,2700.0
2006-05-10 10:35:00,38.22,38.25,38.22,38.25,1200.0,30.5834,30.6075,30.5834,30.6075,1200.0
2006-05-10 10:40:00,38.26,38.27,38.23,38.23,2200.0,30.6155,30.6235,30.5915,30.5915,2200.0
2006-05-10 10:45:00,38.23,38.23,38.22,38.22,1400.0,30.5915,30.5915,30.5834,30.5834,1400.0
2006-05-10 10:50:00,38.22,38.22,38.14,38.15,2100.0,30.5834,30.5834,30.5194,30.5274,2100.0
2006-05-10 10:55:00,38.14,38.14,38.09,38.09,2100.0,30.5194,30.5194,30.4794,30.4794,2100.0
2006-05-10 11:00:00,38.09,38.1,38.05,38.05,3800.0,30.4794,30.4874,30.4474,30.4474,3800.0
2006-05-10 11:05:00,38.1,38.11,38.1,38.11,2200.0,30.4874,30.4954,30.4874,30.4954,2200.0
2006-05-10 11:10:00,38.1,38.12,38.08,38.08,4700.0,30.4874,30.5034,30.4714,30.4714,4700.0
2006-05-10 11:15:00,38.08,38.17,38.08,38.17,4500.0,30.4714,30.5434,30.4714,30.5434,4500.0
2006-05-10 11:20:00,38.14,38.18,38.12,38.15,3000.0,30.5194,30.5514,30.5034,30.5274,3000.0
2006-05-10 11:25:00,38.17,38.23,38.17,38.2,3000.0,30.5434,30.5915,30.5434,30.5674,3000.0
2006-05-10 11:30:00,38.21,38.26,38.21,38.22,1200.0,30.5754,30.6155,30.5754,30.5834,1200.0
2006-05-10 11:35:00,38.23,38.24,38.21,38.23,1600.0,30.5915,30.5995,30.5754,30.5915,1600.0
2006-05-10 11:40:00,38.24,38.24,38.19,38.21,1800.0,30.5995,30.5995,30.5594,30.5754,1800.0
2006-05-10 11:45:00,38.21,38.23,38.2,38.21,1300.0,30.5754,30.5915,30.5674,30.5754,1300.0
2006-05-10 11:50:00,38.21,38.22,38.2,38.22,1600.0,30.5754,30.5834,30.5674,30.5834,1600.0
2006-05-10 11:55:00,38.23,38.32,38.23,38.3,3800.0,30.5915,30.6635,30.5915,30.6475,3800.0
2006-05-10 12:00:00,38.3,38.3,38.17,38.18,4600.0,30.6475,30.6475,30.5434,30.5514,4600.0
2006-05-10 12:05:00,38.18,38.18,38.12,38.15,2700.0,30.5514,30.5514,30.5034,30.5274,2700.0
2006-05-10 12:10:00,38.14,38.14,38.09,38.1,3100.0,30.5194,30.5194,30.4794,30.4874,3100.0
2006-05-10 12:15:00,38.09,38.12,38.09,38.12,2300.0,30.4794,30.5034,30.4794,30.5034,2300.0
2006-05-10 12:20:00,38.1,38.1,38.08,38.1,2500.0,30.4874,30.4874,30.4714,30.4874,2500.0
2006-05-10 12:25:00,38.11,38.13,38.08,38.13,2800.0,30.4954,30.5114,30.4714,30.5114,2800.0
2006-05-10 12:30:00,38.11,38.11,38.07,38.1,2700.0,30.4954,30.4954,30.4634,30.4874,2700.0
2006-05-10 12:35:00,38.14,38.16,38.12,38.16,3800.0,30.5194,30.5354,30.5034,30.5354,3800.0
2006-05-10 12:40:00,38.16,38.16,38.1,38.11,2600.0,30.5354,30.5354,30.4874,30.4954,2600.0
2006-05-10 12:45:00,38.12,38.12,38.09,38.1,1900.0,30.5034,30.5034,30.4794,30.4874,1900.0
2006-05-10 12:50:00,38.09,38.11,38.05,38.06,2600.0,30.4794,30.4954,30.4474,30.4554,2600.0
2006-05-10 12:55:00,38.1,38.1,38.05,38.08,2700.0,30.4874,30.4874,30.4474,30.4714,2700.0
2006-05-10 13:00:00,38.09,38.1,38.05,38.08,3300.0,30.4794,30.4874,30.4474,30.4714,3300.0
2006-05-10 13:05:00,38.08,38.12,38.06,38.1,3800.0,30.4714,30.5034,30.4554,30.4874,3800.0
2006-05-10 13:10:00,38.1,38.12,38.08,38.08,2300.0,30.4874,30.5034,30.4714,30.4714,2300.0
2006-05-10 13:15:00,38.08,38.1,38.06,38.06,2000.0,30.4714,30.4874,30.4554,30.4554,2000.0
2006-05-10 13:20:00,38.07,38.08,38.04,38.04,2000.0,30.4634,30.4714,30.4394,30.4394,2000.0
2006-05-10 13:25:00,38.08,38.08,38.03,38.06,2200.0,30.4714,30.4714,30.4314,30.4554,2200.0
2006-05-10 13:30:00,38.04,38.05,38.01,38.02,2700.0,30.4394,30.4474,30.4154,30.4234,2700.0
2006-05-10 13:35:00,38.03,38.04,38.0,38.0,2400.0,30.4314,30.4394,30.4074,30.4074,2400.0
2006-05-10 13:40:00,38.0,38.04,38.0,38.02,3800.0,30.4074,30.4394,30.4074,30.4234,3800.0
2006-05-10 13:45:00,38.04,38.04,38.0,38.0,3200.0,30.4394,30.4394,30.4074,30.4074,3200.0
2006-05-10 13:50:00,37.99,38.0,37.98,38.0,4200.0,30.3994,30.4074,30.3914,30.4074,4200.0
2006-05-10 13:55:00,38.02,38.03,38.0,38.0,2200.0,30.4234,30.4314,30.4074,30.4074,2200.0
2006-05-10 14:00:00,38.02,38.02,37.94,37.94,3100.0,30.4234,30.4234,30.3594,30.3594,3100.0
2006-05-10 14:05:00,37.95,37.97,37.94,37.97,4300.0,30.3674,30.3834,30.3594,30.3834,4300.0
2006-05-10 14:10:00,37.97,38.11,37.94,38.11,5400.0,30.3834,30.4954,30.3594,30.4954,5400.0
2006-05-10 14:15:00,38.08,38.19,37.97,38.14,12300.0,30.4714,30.5594,30.3834,30.5194,12300.0
2006-05-10 14:20:00,38.14,38.14,37.99,38.05,5800.0,30.5194,30.5194,30.3994,30.4474,5800.0
2006-05-10 14:25:00,38.05,38.1,37.94,37.95,6400.0,30.4474,30.4874,30.3594,30.3674,6400.0
2006-05-10 14:30:00,37.95,38.1,37.95,38.1,8700.0,30.3674,30.4874,30.3674,30.4874,8700.0
2006-05-10 14:35:00,38.14,38.18,38.13,38.17,9500.0,30.5194,30.5514,30.5114,30.5434,9500.0
2006-05-10 14:40:00,38.15,38.23,38.1,38.23,7600.0,30.5274,30.5915,30.4874,30.5915,7600.0
2006-05-10 14:45:00,38.2,38.27,38.19,38.23,5700.0,30.5674,30.6235,30.5594,30.5915,5700.0
2006-05-10 14:50:00,38.22,38.23,38.19,38.22,2500.0,30.5834,30.5915,30.5594,30.5834,2500.0
2006-05-10 14:55:00,38.21,38.27,38.19,38.27,2700.0,30.5754,30.6235,30.5594,30.6235,2700.0
2006-05-10 15:00:00,38.23,38.3,38.23,38.28,4900.0,30.5915,30.6475,30.5915,30.6315,4900.0
2006-05-10 15:05:00,38.28,38.28,38.22,38.27,4800.0,30.6315,30.6315,30.5834,30.6235,4800.0
2006-05-10 15:10:00,38.24,38.24,38.19,38.22,3400.0,30.5995,30.5995,30.5594,30.5834,3400.0
2006-05-10 15:15:00,38.18,38.22,38.14,38.19,4800.0,30.5514,30.5834,30.5194,30.5594,4800.0
2006-05-10 15:20:00,38.18,38.24,38.18,38.24,4300.0,30.5514,30.5995,30.5514,30.5995,4300.0
2006-05-10 15:25:00,38.23,38.23,38.07,38.07,4800.0,30.5915,30.5915,30.4634,30.4634,4800.0
2006-05-10 15:30:00,38.08,38.12,38.07,38.1,8800.0,30.4714,30.5034,30.4634,30.4874,8800.0
2006-05-10 15:35:00,38.08,38.1,38.05,38.09,6400.0,30.4714,30.4874,30.4474,30.4794,6400.0
2006-05-10 15:40:00,38.1,38.12,38.1,38.1,3700.0,30.4874,30.5034,30.4874,30.4874,3700.0
2006-05-10 15:45:00,38.1,38.11,38.03,38.06,9200.0,30.4874,30.4954,30.4314,30.4554,9200.0
2006-05-10 15:50:00,38.07,38.17,38.07,38.14,27400.0,30.4634,30.5434,30.4634,30.5194,27400.0
2006-05-10 15:55:00,38.13,38.17,38.13,38.15,22600.0,30.5114,30.5434,30.5114,30.5274,22600.0
2006-05-11 09:30:00,38.12,38.12,38.04,38.04,6500.0,30.5034,30.5034,30.4394,30.4394,6500.0
2006-05-11 09:35:00,38.04,38.11,38.04,38.11,2600.0,30.4394,30.4954,30.4394,30.4954,2600.0
2006-05-11 09:40:00,38.13,38.16,38.1,38.16,2000.0,30.5114,30.5354,30.4874,30.5354,2000.0
2006-05-11 09:45:00,38.16,38.16,38.01,38.01,4100.0,30.5354,30.5354,30.4154,30.4154,4100.0
2006-05-11 09:50:00,38.02,38.03,37.81,37.81,4500.0,30.4234,30.4314,30.2554,30.2554,4500.0
2006-05-11 09:55:00,37.82,37.97,37.82,37.97,2400.0,30.2634,30.3834,30.2634,30.3834,2400.0
2006-05-11 10:00:00,37.97,37.97,37.91,37.93,1900.0,30.3834,30.3834,30.3354,30.3514,1900.0
2006-05-11 10:05:00,37.89,38.0,37.89,37.99,1700.0,30.3194,30.4074,30.3194,30.3994,1700.0
2006-05-11 10:10:00,37.99,38.08,37.99,38.08,2900.0,30.3994,30.4714,30.3994,30.4714,2900.0
2006-05-11 10:15:00,38.12,38.17,38.12,38.17,1300.0,30.5034,30.5434,30.5034,30.5434,1300.0
2006-05-11 10:20:00,38.17,38.24,38.15,38.24,2300.0,30.5434,30.5995,30.5274,30.5995,2300.0
2006-05-11 10:25:00,38.23,38.23,38.12,38.12,1900.0,30.5915,30.5915,30.5034,30.5034,1900.0
2006-05-11 10:30:00,38.11,38.11,37.99,38.03,4900.0,30.4954,30.4954,30.3994,30.4314,4900.0
2006-05-11 10:35:00,38.03,38.03,37.95,37.96,1900.0,30.4314,30.4314,30.3674,30.3754,1900.0
2006-05-11 10:40:00,37.97,37.97,37.89,37.89,7400.0,30.3834,30.3834,30.3194,30.3194,7400.0
2006-05-11 10:45:00,37.87,37.92,37.86,37.92,3300.0,30.3034,30.3434,30.2954,30.3434,3300.0
2006-05-11 10:50:00,37.88,37.89,37.83,37.84,4600.0,30.3114,30.3194,30.2714,30.2794,4600.0
2006-05-11 10:55:00,37.86,37.89,37.86,37.87,3100.0,30.2954,30.3194,30.2954,30.3034,3100.0
2006-05-11 11:00:00,37.87,37.87,37.82,37.84,4600.0,30.3034,30.3034,30.2634,30.2794,4600.0
2006-05-11 11:05:00,37.84,37.92,37.83,37.92,4400.0,30.2794,30.3434,30.2714,30.3434,4400.0
2006-05-11 11:10:00,37.92,37.92,37.85,37.85,2300.0,30.3434,30.3434,30.2874,30.2874,2300.0
2006-05-11 11:15:00,37.85,37.85,37.81,37.85,4300.0,30.2874,30.2874,30.2554,30.2874,4300.0
2006-05-11 11:20:00,37.85,37.85,37.79,37.8,2500.0,30.2874,30.2874,30.2394,30.2474,2500.0
2006-05-11 11:25:00,37.79,37.8,37.72,37.72,4200.0,30.2394,30.2474,30.1834,30.1834,4200.0
2006-05-11 11:30:00,37.73,37.8,37.7,37.77,5500.0,30.1914,30.2474,30.1673,30.2234,5500.0
2006-05-11 11:35:00,37.77,37.8,37.77,37.8,1800.0,30.2234,30.2474,30.2234,30.2474,1800.0
2006-05-11 11:40:00,37.79,37.82,37.79,37.79,1100.0,30.2394,30.2634,30.2394,30.2394,1100.0
2006-05-11 11:45:00,37.8,37.82,37.78,37.82,1800.0,30.2474,30.2634,30.2314,30.2634,1800.0
2006-05-11 11:50:00,37.79,37.79,37.72,37.72,2100.0,30.2394,30.2394,30.1834,30.1834,2100.0
2006-05-11 11:55:00,37.72,37.73,37.68,37.73,5400.0,30.1834,30.1914,30.1513,30.1914,5400.0
2006-05-11 12:00:00,37.72,37.72,37.67,37.7,1000.0,30.1834,30.1834,30.1433,30.1673,1000.0
2006-05-11 12:05:00,37.7,37.7,37.63,37.65,3100.0,30.1673,30.1673,30.1113,30.1273,3100.0
2006-05-11 12:10:00,37.63,37.65,37.59,37.65,3000.0,30.1113,30.1273,30.0793,30.1273,3000.0
2006-05-11 12:15:00,37.62,37.66,37.62,37.66,2300.0,30.1033,30.1353,30.1033,30.1353,2300.0
2006-05-11 12:20:00,37.66,37.71,37.66,37.69,1800.0,30.1353,30.1753,30.1353,30.1593,1800.0
2006-05-11 12:25:00,37.7,37.73,37.7,37.72,3300.0,30.1673,30.1914,30.1673,30.1834,3300.0
2006-05-11 12:30:00,37.72,37.79,37.72,37.75,9200.0,30.1834,30.2394,30.1834,30.2074,9200.0
2006-05-11 12:35:00,37.76,37.87,37.76,37.87,3400.0,30.2154,30.3034,30.2154,30.3034,3400.0
2006-05-11 12:40:00,37.87,37.88,37.85,37.86,1700.0,30.3034,30.3114,30.2874,30.2954,1700.0
2006-05-11 12:45:00,37.85,37.87,37.85,37.87,1700.0,30.2874,30.3034,30.2874,30.3034,1700.0
2006-05-11 12:50:00,37.87,37.89,37.86,37.89,2800.0,30.3034,30.3194,30.2954,30.3194,2800.0
2006-05-11 12:55:00,37.89,37.95,37.89,37.95,3100.0,30.3194,30.3674,30.3194,30.3674,3100.0
2006-05-11 13:00:00,37.96,38.02,37.95,38.02,13400.0,30.3754,30.4234,30.3674,30.4234,13400.0
2006-05-11 13:05:00,38.01,38.05,38.0,38.0,7200.0,30.4154,30.4474,30.4074,30.4074,7200.0
2006-05-11 13:10:00,38.01,38.03,37.96,38.0,10400.0,30.4154,30.4314,30.3754,30.4074,10400.0
2006-05-11 13:15:00,38.01,38.04,37.9,38.01,23000.0,30.4154,30.4394,30.3274,30.4154,23000.0
2006-05-11 13:20:00,38.03,38.05,38.0,38.05,6500.0,30.4314,30.4474,30.4074,30.4474,6500.0
2006-05-11 13:25:00,38.05,38.1,38.02,38.1,9200.0,30.4474,30.4874,30.4234,30.4874,9200.0
2006-05-11 13:30:00,38.11,38.16,38.11,38.13,7100.0,30.4954,30.5354,30.4954,30.5114,7100.0
2006-05-11 13:35:00,38.12,38.14,38.11,38.14,3500.0,30.5034,30.5194,30.4954,30.5194,3500.0
2006-05-11 13:40:00,38.14,38.16,38.13,38.16,5000.0,30.5194,30.5354,30.5114,30.5354,5000.0
2006-05-11 13:45:00,38.16,38.16,38.06,38.08,3800.0,30.5354,30.5354,30.4554,30.4714,3800.0
2006-05-11 13:50:00,38.1,38.18,38.1,38.18,3300.0,30.4874,30.5514,30.4874,30.5514,3300.0
2006-05-11 13:55:00,38.17,38.18,38.16,38.17,3700.0,30.5434,30.5514,30.5354,30.5434,3700.0
2006-05-11 14:00:00,38.17,38.19,38.17,38.19,2200.0,30.5434,30.5594,30.5434,30.5594,2200.0
2006-05-11 14:05:00,38.2,38.2,38.18,38.2,600.0,30.5674,30.5674,30.5514,30.5674,600.0
2006-05-11 14:10:00,38.21,38.21,38.18,38.19,1800.0,30.5754,30.5754,30.5514,30.5594,1800.0
2006-05-11 14:15:00,38.17,38.2,38.16,38.2,4900.0,30.5434,30.5674,30.5354,30.5674,4900.0
2006-05-11 14:20:00,38.2,38.22,38.2,38.22,1500.0,30.5674,30.5834,30.5674,30.5834,1500.0
2006-05-11 14:25:00,38.22,38.25,38.2,38.2,5600.0,30.5834,30.6075,30.5674,30.5674,5600.0
2006-05-11 14:30:00,38.21,38.22,38.19,38.21,1600.0,30.5754,30.5834,30.5594,30.5754,1600.0
2006-05-11 14:35:00,38.2,38.21,38.19,38.21,1400.0,30.5674,30.5754,30.5594,30.5754,1400.0
2006-05-11 14:40:00,38.21,38.22,38.19,38.19,1700.0,30.5754,30.5834,30.5594,30.5594,1700.0
2006-05-11 14:45:00,38.19,38.24,38.17,38.22,4500.0,30.5594,30.5995,30.5434,30.5834,4500.0
2006-05-11 14:50:00,38.22,38.22,38.15,38.16,3300.0,30.5834,30.5834,30.5274,30.5354,3300.0
2006-05-11 14:55:00,38.13,38.13,38.09,38.11,5500.0,30.5114,30.5114,30.4794,30.4954,5500.0
2006-05-11 15:00:00,38.1,38.14,38.09,38.09,5700.0,30.4874,30.5194,30.4794,30.4794,5700.0
2006-05-11 15:05:00,38.09,38.1,38.09,38.1,4600.0,30.4794,30.4874,30.4794,30.4874,4600.0
2006-05-11 15:10:00,38.11,38.2,38.11,38.16,8800.0,30.4954,30.5674,30.4954,30.5354,8800.0
2006-05-11 15:15:00,38.15,38.18,38.11,38.11,1900.0,30.5274,30.5514,30.4954,30.4954,1900.0
2006-05-11 15:20:00,38.1,38.1,38.05,38.07,3000.0,30.4874,30.4874,30.4474,30.4634,3000.0
2006-05-11 15:25:00,38.07,38.08,38.03,38.06,7700.0,30.4634,30.4714,30.4314,30.4554,7700.0
2006-05-11 15:30:00,38.05,38.05,37.97,38.02,18600.0,30.4474,30.4474,30.3834,30.4234,18600.0
2006-05-11 15:35:00,38.02,38.03,38.02,38.02,7700.0,30.4234,30.4314,30.4234,30.4234,7700.0
2006-05-11 15:40:00,38.02,38.03,38.01,38.02,4000.0,30.4234,30.4314,30.4154,30.4234,4000.0
2006-05-11 15:45:00,38.01,38.01,37.98,37.98,2900.0,30.4154,30.4154,30.3914,30.3914,2900.0
2006-05-11 15:50:00,37.98,38.01,37.96,38.0,11800.0,30.3914,30.4154,30.3754,30.4074,11800.0
2006-05-11 15:55:00,37.99,38.06,37.99,38.06,33900.0,30.3994,30.4554,30.3994,30.4554,33900.0
2006-05-12 09:30:00,38.0,38.01,37.99,38.01,9700.0,30.4074,30.4154,30.3994,30.4154,9700.0
2006-05-12 09:35:00,38.0,38.02,37.92,37.93,2800.0,30.4074,30.4234,30.3434,30.3514,2800.0
2006-05-12 09:40:00,37.92,37.92,37.74,37.89,14200.0,30.3434,30.3434,30.1994,30.3194,14200.0
2006-05-12 09:45:00,37.77,37.86,37.76,37.86,9300.0,30.2234,30.2954,30.2154,30.2954,9300.0
2006-05-12 09:50:00,37.86,37.89,37.86,37.88,3400.0,30.2954,30.3194,30.2954,30.3114,3400.0
2006-05-12 09:55:00,37.88,38.0,37.88,38.0,13000.0,30.3114,30.4074,30.3114,30.4074,13000.0
2006-05-12 10:00:00,37.99,38.05,37.99,38.03,10700.0,30.3994,30.4474,30.3994,30.4314,10700.0
2006-05-12 10:05:00,38.03,38.05,38.03,38.03,18100.0,30.4314,30.4474,30.4314,30.4314,18100.0
2006-05-12 10:10:00,38.04,38.06,38.04,38.05,8200.0,30.4394,30.4554,30.4394,30.4474,8200.0
2006-05-12 10:15:00,38.05,38.05,37.88,37.89,7800.0,30.4474,30.4474,30.3114,30.3194,7800.0
2006-05-12 10:20:00,37.86,37.86,37.8,37.8,4400.0,30.2954,30.2954,30.2474,30.2474,4400.0
2006-05-12 10:25:00,37.82,37.82,37.77,37.78,2400.0,30.2634,30.2634,30.2234,30.2314,2400.0
2006-05-12 10:30:00,37.77,37.85,37.77,37.85,5500.0,30.2234,30.2874,30.2234,30.2874,5500.0
2006-05-12 10:35:00,37.85,37.85,37.8,37.81,6400.0,30.2874,30.2874,30.2474,30.2554,6400.0
2006-05-12 10:40:00,37.81,37.84,37.76,37.8,8800.0,30.2554,30.2794,30.2154,30.2474,8800.0
2006-05-12 10:45:00,37.78,37.78,37.75,37.75,6200.0,30.2314,30.2314,30.2074,30.2074,6200.0
2006-05-12 10:50:00,37.76,37.8,37.75,37.8,9100.0,30.2154,30.2474,30.2074,30.2474,9100.0
2006-05-12 10:55:00,37.8,37.83,37.78,37.83,2600.0,30.2474,30.2714,30.2314,30.2714,2600.0
2006-05-12 11:00:00,37.81,37.89,37.8,37.89,3500.0,30.2554,30.3194,30.2474,30.3194,3500.0
2006-05-12 11:05:00,37.88,37.89,37.83,37.86,3600.0,30.3114,30.3194,30.2714,30.2954,3600.0
2006-05-12 11:10:00,37.85,37.85,37.8,37.8,2800.0,30.2874,30.2874,30.2474,30.2474,2800.0
2006-05-12 11:15:00,37.8,37.83,37.79,37.81,5300.0,30.2474,30.2714,30.2394,30.2554,5300.0
2006-05-12 11:20:00,37.8,37.86,37.8,37.85,12500.0,30.2474,30.2954,30.2474,30.2874,12500.0
2006-05-12 11:25:00,37.84,37.86,37.81,37.81,6100.0,30.2794,30.2954,30.2554,30.2554,6100.0
2006-05-12 11:30:00,37.81,37.83,37.8,37.82,2700.0,30.2554,30.2714,30.2474,30.2634,2700.0
2006-05-12 11:35:00,37.8,37.81,37.74,37.78,8900.0,30.2474,30.2554,30.1994,30.2314,8900.0
2006-05-12 11:40:00,37.78,37.81,37.78,37.78,9400.0,30.2314,30.2554,30.2314,30.2314,9400.0
2006-05-12 11:45:00,37.78,37.8,37.78,37.79,4800.0,30.2314,30.2474,30.2314,30.2394,4800.0
2006-05-12 11:50:00,37.78,37.8,37.78,37.8,3100.0,30.2314,30.2474,30.2314,30.2474,3100.0
2006-05-12 11:55:00,37.82,37.83,37.79,37.79,1300.0,30.2634,30.2714,30.2394,30.2394,1300.0
2006-05-12 12:00:00,37.8,37.87,37.8,37.85,5800.0,30.2474,30.3034,30.2474,30.2874,5800.0
2006-05-12 12:05:00,37.85,37.92,37.85,37.92,6900.0,30.2874,30.3434,30.2874,30.3434,6900.0
2006-05-12 12:10:00,37.9,37.91,37.9,37.9,3000.0,30.3274,30.3354,30.3274,30.3274,3000.0
2006-05-12 12:15:00,37.9,37.96,37.9,37.96,5900.0,30.3274,30.3754,30.3274,30.3754,5900.0
2006-05-12 12:20:00,37.96,37.98,37.95,37.97,3100.0,30.3754,30.3914,30.3674,30.3834,3100.0
2006-05-12 12:25:00,37.99,37.99,37.96,37.96,2400.0,30.3994,30.3994,30.3754,30.3754,2400.0
2006-05-12 12:30:00,37.96,37.96,37.81,37.86,16400.0,30.3754,30.3754,30.2554,30.2954,16400.0
2006-05-12 12:35:00,37.86,37.87,37.81,37.85,5400.0,30.2954,30.3034,30.2554,30.2874,5400.0
2006-05-12 12:40:00,37.8,37.84,37.79,37.84,3800.0,30.2474,30.2794,30.2394,30.2794,3800.0
2006-05-12 12:45:00,37.85,37.9,37.85,37.89,3000.0,30.2874,30.3274,30.2874,30.3194,3000.0
2006-05-12 12:50:00,37.88,37.88,37.82,37.86,12300.0,30.3114,30.3114,30.2634,30.2954,12300.0
2006-05-12 12:55:00,37.86,37.86,37.8,37.82,7700.0,30.2954,30.2954,30.2474,30.2634,7700.0
2006-05-12 13:00:00,37.8,37.87,37.78,37.87,5000.0,30.2474,30.3034,30.2314,30.3034,5000.0
2006-05-12 13:05:00,37.87,37.9,37.82,37.85,6900.0,30.3034,30.3274,30.2634,30.2874,6900.0
2006-05-12 13:10:00,37.85,37.89,37.83,37.88,9200.0,30.2874,30.3194,30.2714,30.3114,9200.0
2006-05-12 13:15:00,37.87,37.88,37.8,37.86,7100.0,30.3034,30.3114,30.2474,30.2954,7100.0
2006-05-12 13:20:00,37.85,37.87,37.85,37.86,1500.0,30.2874,30.3034,30.2874,30.2954,1500.0
2006-05-12 13:25:00,37.87,37.9,37.86,37.87,5800.0,30.3034,30.3274,30.2954,30.3034,5800.0
2006-05-12 13:30:00,37.86,37.9,37.85,37.87,3600.0,30.2954,30.3274,30.2874,30.3034,3600.0
2006-05-12 13:35:00,37.87,37.89,37.87,37.88,2700.0,30.3034,30.3194,30.3034,30.3114,2700.0
2006-05-12 13:40:00,37.88,37.9,37.83,37.9,7000.0,30.3114,30.3274,30.2714,30.3274,7000.0
2006-05-12 13:45:00,37.9,37.91,37.86,37.86,4600.0,30.3274,30.3354,30.2954,30.2954,4600.0
2006-05-12 13:50:00,37.86,37.87,37.84,37.87,5300.0,30.2954,30.3034,30.2794,30.3034,5300.0
2006-05-12 13:55:00,37.85,37.88,37.85,37.86,3500.0,30.2874,30.3114,30.2874,30.2954,3500.0
2006-05-12 14:00:00,37.87,37.9,37.87,37.87,3900.0,30.3034,30.3274,30.3034,30.3034,3900.0
2006-05-12 14:05:00,37.87,37.94,37.87,37.94,6800.0,30.3034,30.3594,30.3034,30.3594,6800.0
2006-05-12 14:10:00,37.9,38.07,37.9,38.07,9500.0,30.3274,30.4634,30.3274,30.4634,9500.0
2006-05-12 14:15:00,38.07,38.07,37.99,38.0,10200.0,30.4634,30.4634,30.3994,30.4074,10200.0
2006-05-12 14:20:00,37.99,38.02,37.98,38.02,3800.0,30.3994,30.4234,30.3914,30.4234,3800.0
2006-05-12 14:25:00,38.01,38.04,37.98,38.01,6700.0,30.4154,30.4394,30.3914,30.4154,6700.0
2006-05-12 14:30:00,38.0,38.01,37.91,37.93,13700.0,30.4074,30.4154,30.3354,30.3514,13700.0
2006-05-12 14:35:00,37.93,37.97,37.89,37.97,8500.0,30.3514,30.3834,30.3194,30.3834,8500.0
2006-05-12 14:40:00,37.97,37.99,37.94,37.95,5600.0,30.3834,30.3994,30.3594,30.3674,5600.0
2006-05-12 14:45:00,37.95,37.95,37.94,37.95,4700.0,30.3674,30.3674,30.3594,30.3674,4700.0
2006-05-12 14:50:00,37.95,37.96,37.89,37.89,10000.0,30.3674,30.3754,30.3194,30.3194,10000.0
2006-05-12 14:55:00,37.9,37.93,37.89,37.93,10500.0,30.3274,30.3514,30.3194,30.3514,10500.0
2006-05-12 15:00:00,37.92,37.98,37.89,37.97,14900.0,30.3434,30.3914,30.3194,30.3834,14900.0
2006-05-12 15:05:00,37.98,37.98,37.93,37.93,8100.0,30.3914,30.3914,30.3514,30.3514,8100.0
2006-05-12 15:10:00,37.94,37.95,37.9,37.93,11100.0,30.3594,30.3674,30.3274,30.3514,11100.0
2006-05-12 15:15:00,37.93,37.96,37.93,37.96,8000.0,30.3514,30.3754,30.3514,30.3754,8000.0
2006-05-12 15:20:00,37.94,37.94,37.9,37.94,8600.0,30.3594,30.3594,30.3274,30.3594,8600.0
2006-05-12 15:25:00,37.94,37.96,37.94,37.94,5900.0,30.3594,30.3754,30.3594,30.3594,5900.0
2006-05-12 15:30:00,37.95,37.96,37.88,37.88,9400.0,30.3674,30.3754,30.3114,30.3114,9400.0
2006-05-12 15:35:00,37.88,37.88,37.79,37.84,11600.0,30.3114,30.3114,30.2394,30.2794,11600.0
2006-05-12 15:40:00,37.84,37.85,37.81,37.81,7200.0,30.2794,30.2874,30.2554,30.2554,7200.0
2006-05-12 15:45:00,37.82,37.92,37.82,37.92,13700.0,30.2634,30.3434,30.2634,30.3434,13700.0
2006-05-12 15:50:00,37.91,37.92,37.82,37.84,16100.0,30.3354,30.3434,30.2634,30.2794,16100.0
2006-05-12 15:55:00,37.85,37.88,37.8,37.81,12100.0,30.2874,30.3114,30.2474,30.2554,12100.0
2006-05-15 09:30:00,37.9,38.0,37.86,38.0,14400.0,30.3274,30.4074,30.2954,30.4074,14400.0
2006-05-15 09:35:00,37.99,38.0,37.9,37.91,9200.0,30.3994,30.4074,30.3274,30.3354,9200.0
2006-05-15 09:40:00,37.96,38.06,37.96,38.03,10300.0,30.3754,30.4554,30.3754,30.4314,10300.0
2006-05-15 09:45:00,38.03,38.06,38.0,38.0,9200.0,30.4314,30.4554,30.4074,30.4074,9200.0
2006-05-15 09:50:00,37.95,38.03,37.89,37.94,7200.0,30.3674,30.4314,30.3194,30.3594,7200.0
2006-05-15 09:55:00,37.92,37.95,37.86,37.86,8200.0,30.3434,30.3674,30.2954,30.2954,8200.0
2006-05-15 10:00:00,37.85,37.85,37.72,37.73,11400.0,30.2874,30.2874,30.1834,30.1914,11400.0
2006-05-15 10:05:00,37.75,37.8,37.7,37.8,17900.0,30.2074,30.2474,30.1673,30.2474,17900.0
2006-05-15 10:10:00,37.84,37.92,37.81,37.92,13200.0,30.2794,30.3434,30.2554,30.3434,13200.0
2006-05-15 10:15:00,37.9,38.06,37.9,38.05,8700.0,30.3274,30.4554,30.3274,30.4474,8700.0
2006-05-15 10:20:00,38.05,38.05,37.87,37.93,10700.0,30.4474,30.4474,30.3034,30.3514,10700.0
2006-05-15 10:25:00,37.9,37.92,37.81,37.87,9700.0,30.3274,30.3434,30.2554,30.3034,9700.0
2006-05-15 10:30:00,37.84,37.93,37.82,37.93,10600.0,30.2794,30.3514,30.2634,30.3514,10600.0
2006-05-15 10:35:00,37.93,38.01,37.93,38.0,9500.0,30.3514,30.4154,30.3514,30.4074,9500.0
2006-05-15 10:40:00,38.01,38.11,38.0,38.07,5800.0,30.4154,30.4954,30.4074,30.4634,5800.0
2006-05-15 10:45:00,38.06,38.12,38.01,38.12,8800.0,30.4554,30.5034,30.4154,30.5034,8800.0
2006-05-15 10:50:00,38.12,38.14,38.09,38.12,4000.0,30.5034,30.5194,30.4794,30.5034,4000.0
2006-05-15 10:55:00,38.14,38.14,38.0,38.07,11500.0,30.5194,30.5194,30.4074,30.4634,11500.0
2006-05-15 11:00:00,38.06,38.1,38.03,38.03,4400.0,30.4554,30.4874,30.4314,30.4314,4400.0
2006-05-15 11:05:00,38.04,38.09,38.03,38.03,7200.0,30.4394,30.4794,30.4314,30.4314,7200.0
2006-05-15 11:10:00,38.04,38.11,38.04,38.05,5400.0,30.4394,30.4954,30.4394,30.4474,5400.0
2006-05-15 11:15:00,38.05,38.08,38.01,38.08,6900.0,30.4474,30.4714,30.4154,30.4714,6900.0
2006-05-15 11:20:00,38.08,38.08,37.96,37.99,10000.0,30.4714,30.4714,30.3754,30.3994,10000.0
2006-05-15 11:25:00,38.0,38.02,37.99,37.99,6100.0,30.4074,30.4234,30.3994,30.3994,6100.0
2006-05-15 11:30:00,37.99,38.0,37.94,37.94,6400.0,30.3994,30.4074,30.3594,30.3594,6400.0
2006-05-15 11:35:00,37.92,37.94,37.86,37.93,10500.0,30.3434,30.3594,30.2954,30.3514,10500.0
2006-05-15 11:40:00,37.93,38.03,37.91,38.03,8200.0,30.3514,30.4314,30.3354,30.4314,8200.0
2006-05-15 11:45:00,37.98,38.0,37.96,38.0,7500.0,30.3914,30.4074,30.3754,30.4074,7500.0
2006-05-15 11:50:00,38.0,38.08,38.0,38.08,40100.0,30.4074,30.4714,30.4074,30.4714,40100.0
2006-05-15 11:55:00,38.07,38.07,38.04,38.04,2100.0,30.4634,30.4634,30.4394,30.4394,2100.0
2006-05-15 12:00:00,38.02,38.03,38.02,38.02,800.0,30.4234,30.4314,30.4234,30.4234,800.0
2006-05-15 12:05:00,38.02,38.04,38.0,38.02,5900.0,30.4234,30.4394,30.4074,30.4234,5900.0
2006-05-15 12:10:00,38.02,38.02,38.0,38.0,8900.0,30.4234,30.4234,30.4074,30.4074,8900.0
2006-05-15 12:15:00,38.01,38.02,38.0,38.01,11200.0,30.4154,30.4234,30.4074,30.4154,11200.0
2006-05-15 12:20:00,38.0,38.09,38.0,38.06,8500.0,30.4074,30.4794,30.4074,30.4554,8500.0
2006-05-15 12:25:00,38.03,38.04,38.01,38.03,4800.0,30.4314,30.4394,30.4154,30.4314,4800.0
2006-05-15 12:30:00,38.03,38.06,38.03,38.04,6800.0,30.4314,30.4554,30.4314,30.4394,6800.0
2006-05-15 12:35:00,38.05,38.05,38.04,38.04,2600.0,30.4474,30.4474,30.4394,30.4394,2600.0
2006-05-15 12:40:00,38.04,38.05,38.0,38.01,6200.0,30.4394,30.4474,30.4074,30.4154,6200.0
2006-05-15 12:45:00,38.01,38.01,38.01,38.01,200.0,30.4154,30.4154,30.4154,30.4154,200.0
2006-05-15 12:50:00,38.01,38.04,38.01,38.02,5700.0,30.4154,30.4394,30.4154,30.4234,5700.0
2006-05-15 12:55:00,38.0,38.03,38.0,38.02,2000.0,30.4074,30.4314,30.4074,30.4234,2000.0
2006-05-15 13:00:00,38.02,38.07,38.0,38.01,12000.0,30.4234,30.4634,30.4074,30.4154,12000.0
2006-05-15 13:05:00,38.01,38.12,38.01,38.11,60400.0,30.4154,30.5034,30.4154,30.4954,60400.0
2006-05-15 13:10:00,38.11,38.11,38.06,38.08,2500.0,30.4954,30.4954,30.4554,30.4714,2500.0
2006-05-15 13:15:00,38.08,38.08,38.0,38.0,4200.0,30.4714,30.4714,30.4074,30.4074,4200.0
2006-05-15 13:20:00,38.0,38.02,37.99,37.99,25300.0,30.4074,30.4234,30.3994,30.3994,25300.0
2006-05-15 13:25:00,37.99,38.0,37.95,38.0,3600.0,30.3994,30.4074,30.3674,30.4074,3600.0
2006-05-15 13:30:00,37.99,38.0,37.97,37.97,5000.0,30.3994,30.4074,30.3834,30.3834,5000.0
2006-05-15 13:35:00,37.95,37.98,37.95,37.97,10200.0,30.3674,30.3914,30.3674,30.3834,10200.0
2006-05-15 13:40:00,37.97,37.99,37.95,37.96,4500.0,30.3834,30.3994,30.3674,30.3754,4500.0
2006-05-15 13:45:00,37.98,37.99,37.95,37.95,6000.0,30.3914,30.3994,30.3674,30.3674,6000.0
2006-05-15 13:50:00,37.96,37.96,37.9,37.93,11000.0,30.3754,30.3754,30.3274,30.3514,11000.0
2006-05-15 13:55:00,37.92,37.97,37.92,37.97,7200.0,30.3434,30.3834,30.3434,30.3834,7200.0
2006-05-15 14:00:00,37.98,38.02,37.97,38.02,16500.0,30.3914,30.4234,30.3834,30.4234,16500.0
2006-05-15 14:05:00,38.0,38.02,37.96,37.98,15000.0,30.4074,30.4234,30.3754,30.3914,15000.0
2006-05-15 14:10:00,37.97,37.97,37.9,37.9,9200.0,30.3834,30.3834,30.3274,30.3274,9200.0
2006-05-15 14:15:00,37.9,37.96,37.86,37.96,11800.0,30.3274,30.3754,30.2954,30.3754,11800.0
2006-05-15 14:20:00,37.95,37.99,37.93,37.99,5300.0,30.3674,30.3994,30.3514,30.3994,5300.0
2006-05-15 14:25:00,37.99,38.02,37.98,38.0,11500.0,30.3994,30.4234,30.3914,30.4074,11500.0
2006-05-15 14:30:00,37.99,38.13,37.99,38.09,6200.0,30.3994,30.5114,30.3994,30.4794,6200.0
2006-05-15 14:35:00,38.1,38.1,38.04,38.06,4100.0,30.4874,30.4874,30.4394,30.4554,4100.0
2006-05-15 14:40:00,38.05,38.05,37.98,37.99,7800.0,30.4474,30.4474,30.3914,30.3994,7800.0
2006-05-15 14:45:00,37.98,37.98,37.95,37.95,4500.0,30.3914,30.3914,30.3674,30.3674,4500.0
2006-05-15 14:50:00,37.95,37.99,37.94,37.99,6500.0,30.3674,30.3994,30.3594,30.3994,6500.0
2006-05-15 14:55:00,37.99,38.03,37.99,38.03,8600.0,30.3994,30.4314,30.3994,30.4314,8600.0
2006-05-15 15:00:00,38.02,38.05,38.01,38.04,6300.0,30.4234,30.4474,30.4154,30.4394,6300.0
2006-05-15 15:05:00,38.05,38.15,38.04,38.15,8100.0,30.4474,30.5274,30.4394,30.5274,8100.0
2006-05-15 15:10:00,38.14,38.22,38.12,38.22,11200.0,30.5194,30.5834,30.5034,30.5834,11200.0
2006-05-15 15:15:00,38.22,38.29,38.22,38.28,14500.0,30.5834,30.6395,30.5834,30.6315,14500.0
2006-05-15 15:20:00,38.27,38.29,38.24,38.24,8100.0,30.6235,30.6395,30.5995,30.5995,8100.0
2006-05-15 15:25:00,38.22,38.22,38.14,38.15,4800.0,30.5834,30.5834,30.5194,30.5274,4800.0
2006-05-15 15:30:00,38.16,38.16,38.1,38.12,9200.0,30.5354,30.5354,30.4874,30.5034,9200.0
2006-05-15 15:35:00,38.12,38.12,38.1,38.1,4300.0,30.5034,30.5034,30.4874,30.4874,4300.0
2006-05-15 15:40:00,38.11,38.11,38.05,38.06,6900.0,30.4954,30.4954,30.4474,30.4554,6900.0
2006-05-15 15:45:00,38.06,38.08,38.05,38.06,10100.0,30.4554,30.4714,30.4474,30.4554,10100.0
2006-05-15 15:50:00,38.06,38.19,38.06,38.16,12800.0,30.4554,30.5594,30.4554,30.5354,12800.0
2006-05-15 15:55:00,38.15,38.17,38.13,38.13,15100.0,30.5274,30.5434,30.5114,30.5114,15100.0
2006-05-16 09:30:00,38.15,38.15,38.06,38.12,11900.0,30.5274,30.5274,30.4554,30.5034,11900.0
2006-05-16 09:35:00,38.12,38.16,38.11,38.13,5500.0,30.5034,30.5354,30.4954,30.5114,5500.0
2006-05-16 09:40:00,38.11,38.17,38.11,38.13,6100.0,30.4954,30.5434,30.4954,30.5114,6100.0
2006-05-16 09:45:00,38.16,38.17,38.05,38.07,5300.0,30.5354,30.5434,30.4474,30.4634,5300.0
2006-05-16 09:50:00,38.1,38.11,38.03,38.05,4600.0,30.4874,30.4954,30.4314,30.4474,4600.0
2006-05-16 09:55:00,38.05,38.06,38.0,38.0,4300.0,30.4474,30.4554,30.4074,30.4074,4300.0
2006-05-16 10:00:00,38.01,38.06,37.94,38.04,11500.0,30.4154,30.4554,30.3594,30.4394,11500.0
2006-05-16 10:05:00,38.03,38.04,38.0,38.03,2700.0,30.4314,30.4394,30.4074,30.4314,2700.0
2006-05-16 10:10:00,38.02,38.02,37.95,37.95,4300.0,30.4234,30.4234,30.3674,30.3674,4300.0
2006-05-16 10:15:00,37.94,37.94,37.83,37.87,5500.0,30.3594,30.3594,30.2714,30.3034,5500.0
2006-05-16 10:20:00,37.86,37.88,37.82,37.86,5900.0,30.2954,30.3114,30.2634,30.2954,5900.0
2006-05-16 10:25:00,37.85,37.9,37.81,37.83,6100.0,30.2874,30.3274,30.2554,30.2714,6100.0
2006-05-16 10:30:00,37.83,37.9,37.81,37.87,8000.0,30.2714,30.3274,30.2554,30.3034,8000.0
2006-05-16 10:35:00,37.88,37.88,37.84,37.85,2800.0,30.3114,30.3114,30.2794,30.2874,2800.0
2006-05-16 10:40:00,37.85,37.85,37.82,37.85,5200.0,30.2874,30.2874,30.2634,30.2874,5200.0
2006-05-16 10:45:00,37.85,37.9,37.85,37.9,4400.0,30.2874,30.3274,30.2874,30.3274,4400.0
2006-05-16 10:50:00,37.89,37.9,37.89,37.89,600.0,30.3194,30.3274,30.3194,30.3194,600.0
2006-05-16 10:55:00,37.88,37.89,37.83,37.83,3000.0,30.3114,30.3194,30.2714,30.2714,3000.0
2006-05-16 11:00:00,37.83,37.84,37.8,37.8,3000.0,30.2714,30.2794,30.2474,30.2474,3000.0
2006-05-16 11:05:00,37.79,37.88,37.79,37.88,5700.0,30.2394,30.3114,30.2394,30.3114,5700.0
2006-05-16 11:10:00,37.86,37.86,37.82,37.82,2400.0,30.2954,30.2954,30.2634,30.2634,2400.0
2006-05-16 11:15:00,37.81,37.85,37.8,37.8,2000.0,30.2554,30.2874,30.2474,30.2474,2000.0
2006-05-16 11:20:00,37.82,37.84,37.79,37.84,2000.0,30.2634,30.2794,30.2394,30.2794,2000.0
2006-05-16 11:25:00,37.84,37.84,37.81,37.81,3600.0,30.2794,30.2794,30.2554,30.2554,3600.0
2006-05-16 11:30:00,37.79,37.79,37.71,37.71,5000.0,30.2394,30.2394,30.1753,30.1753,5000.0
2006-05-16 11:35:00,37.7,37.71,37.64,37.7,6500.0,30.1673,30.1753,30.1193,30.1673,6500.0
2006-05-16 11:40:00,37.7,37.7,37.52,37.52,22600.0,30.1673,30.1673,30.0233,30.0233,22600.0
2006-05-16 11:45:00,37.51,37.6,37.51,37.54,4000.0,30.0153,30.0873,30.0153,30.0393,4000.0
2006-05-16 11:50:00,37.57,37.63,37.55,37.61,10100.0,30.0633,30.1113,30.0473,30.0953,10100.0
2006-05-16 11:55:00,37.62,37.68,37.62,37.66,4800.0,30.1033,30.1513,30.1033,30.1353,4800.0
2006-05-16 12:00:00,37.67,37.7,37.67,37.69,2400.0,30.1433,30.1673,30.1433,30.1593,2400.0
2006-05-16 12:05:00,37.67,37.78,37.67,37.76,2900.0,30.1433,30.2314,30.1433,30.2154,2900.0
2006-05-16 12:10:00,37.76,37.79,37.75,37.75,3300.0,30.2154,30.2394,30.2074,30.2074,3300.0
2006-05-16 12:15:00,37.76,37.77,37.71,37.72,1900.0,30.2154,30.2234,30.1753,30.1834,1900.0
2006-05-16 12:20:00,37.72,37.72,37.68,37.69,3700.0,30.1834,30.1834,30.1513,30.1593,3700.0
2006-05-16 12:25:00,37.67,37.77,37.67,37.77,3300.0,30.1433,30.2234,30.1433,30.2234,3300.0
2006-05-16 12:30:00,37.77,37.78,37.77,37.78,2200.0,30.2234,30.2314,30.2234,30.2314,2200.0
2006-05-16 12:35:00,37.79,37.84,37.79,37.84,5400.0,30.2394,30.2794,30.2394,30.2794,5400.0
2006-05-16 12:40:00,37.83,37.83,37.83,37.83,2800.0,30.2714,30.2714,30.2714,30.2714,2800.0
2006-05-16 12:45:00,37.82,37.85,37.81,37.83,3400.0,30.2634,30.2874,30.2554,30.2714,3400.0
2006-05-16 12:50:00,37.81,37.85,37.81,37.84,2900.0,30.2554,30.2874,30.2554,30.2794,2900.0
2006-05-16 12:55:00,37.85,37.95,37.85,37.95,5300.0,30.2874,30.3674,30.2874,30.3674,5300.0
2006-05-16 13:00:00,37.97,38.03,37.97,38.03,10500.0,30.3834,30.4314,30.3834,30.4314,10500.0
2006-05-16 13:05:00,38.02,38.1,38.02,38.1,3400.0,30.4234,30.4874,30.4234,30.4874,3400.0
2006-05-16 13:10:00,38.1,38.12,38.07,38.11,4300.0,30.4874,30.5034,30.4634,30.4954,4300.0
2006-05-16 13:15:00,38.11,38.11,38.06,38.06,3700.0,30.4954,30.4954,30.4554,30.4554,3700.0
2006-05-16 13:20:00,38.06,38.06,38.04,38.05,2600.0,30.4554,30.4554,30.4394,30.4474,2600.0
2006-05-16 13:25:00,38.04,38.11,38.04,38.08,2400.0,30.4394,30.4954,30.4394,30.4714,2400.0
2006-05-16 13:30:00,38.11,38.11,38.09,38.09,1600.0,30.4954,30.4954,30.4794,30.4794,1600.0
2006-05-16 13:35:00,38.09,38.12,38.08,38.11,3300.0,30.4794,30.5034,30.4714,30.4954,3300.0
2006-05-16 13:40:00,38.11,38.11,38.05,38.05,3100.0,30.4954,30.4954,30.4474,30.4474,3100.0
2006-05-16 13:45:00,38.05,38.08,38.04,38.04,2200.0,30.4474,30.4714,30.4394,30.4394,2200.0
2006-05-16 13:50:00,38.03,38.03,38.01,38.02,1500.0,30.4314,30.4314,30.4154,30.4234,1500.0
2006-05-16 13:55:00,38.02,38.03,38.01,38.03,1600.0,30.4234,30.4314,30.4154,30.4314,1600.0
2006-05-16 14:00:00,38.02,38.02,37.99,37.99,4700.0,30.4234,30.4234,30.3994,30.3994,4700.0
2006-05-16 14:05:00,37.98,38.01,37.97,38.0,2000.0,30.3914,30.4154,30.3834,30.4074,2000.0
2006-05-16 14:10:00,38.0,38.02,37.96,37.96,3000.0,30.4074,30.4234,30.3754,30.3754,3000.0
2006-05-16 14:15:00,37.95,37.96,37.93,37.96,3600.0,30.3674,30.3754,30.3514,30.3754,3600.0
2006-05-16 14:20:00,37.93,37.97,37.93,37.96,4200.0,30.3514,30.3834,30.3514,30.3754,4200.0
2006-05-16 14:25:00,37.94,37.94,37.9,37.93,2800.0,30.3594,30.3594,30.3274,30.3514,2800.0
2006-05-16 14:30:00,37.93,37.94,37.88,37.93,5300.0,30.3514,30.3594,30.3114,30.3514,5300.0
2006-05-16 14:35:00,37.92,37.92,37.89,37.92,2300.0,30.3434,30.3434,30.3194,30.3434,2300.0
2006-05-16 14:40:00,37.9,37.91,37.88,37.9,3400.0,30.3274,30.3354,30.3114,30.3274,3400.0
2006-05-16 14:45:00,37.88,37.88,37.86,37.88,4600.0,30.3114,30.3114,30.2954,30.3114,4600.0
2006-05-16 14:50:00,37.88,37.93,37.87,37.93,4300.0,30.3114,30.3514,30.3034,30.3514,4300.0
2006-05-16 14:55:00,37.93,37.95,37.89,37.92,7400.0,30.3514,30.3674,30.3194,30.3434,7400.0
2006-05-16 15:00:00,37.91,37.97,37.91,37.96,6700.0,30.3354,30.3834,30.3354,30.3754,6700.0
2006-05-16 15:05:00,37.96,37.97,37.95,37.97,6100.0,30.3754,30.3834,30.3674,30.3834,6100.0
2006-05-16 15:10:00,37.96,37.97,37.95,37.95,5600.0,30.3754,30.3834,30.3674,30.3674,5600.0
2006-05-16 15:15:00,37.95,37.98,37.95,37.97,10300.0,30.3674,30.3914,30.3674,30.3834,10300.0
2006-05-16 15:20:00,37.97,37.99,37.95,37.99,8900.0,30.3834,30.3994,30.3674,30.3994,8900.0
2006-05-16 15:25:00,37.99,38.01,37.98,38.0,7800.0,30.3994,30.4154,30.3914,30.4074,7800.0
2006-05-16 15:30:00,38.0,38.04,37.98,38.0,15600.0,30.4074,30.4394,30.3914,30.4074,15600.0
2006-05-16 15:35:00,38.0,38.02,37.99,38.0,9500.0,30.4074,30.4234,30.3994,30.4074,9500.0
2006-05-16 15:40:00,38.01,38.04,37.99,37.99,7100.0,30.4154,30.4394,30.3994,30.3994,7100.0
2006-05-16 15:45:00,38.0,38.0,37.93,37.93,9200.0,30.4074,30.4074,30.3514,30.3514,9200.0
2006-05-16 15:50:00,37.94,37.95,37.88,37.94,11200.0,30.3594,30.3674,30.3114,30.3594,11200.0
2006-05-16 15:55:00,37.91,38.0,37.91,38.0,40500.0,30.3354,30.4074,30.3354,30.4074,40500.0
2006-05-17 09:30:00,37.8,37.81,37.7,37.71,8300.0,30.2474,30.2554,30.1673,30.1753,8300.0
2006-05-17 09:35:00,37.71,37.73,37.71,37.72,7600.0,30.1753,30.1914,30.1753,30.1834,7600.0
2006-05-17 09:40:00,37.69,37.69,37.6,37.65,9400.0,30.1593,30.1593,30.0873,30.1273,9400.0
2006-05-17 09:45:00,37.65,37.73,37.65,37.73,3000.0,30.1273,30.1914,30.1273,30.1914,3000.0
2006-05-17 09:50:00,37.74,37.82,37.71,37.76,6100.0,30.1994,30.2634,30.1753,30.2154,6100.0
2006-05-17 09:55:00,37.76,37.79,37.72,37.72,6700.0,30.2154,30.2394,30.1834,30.1834,6700.0
2006-05-17 10:00:00,37.72,37.74,37.65,37.66,6000.0,30.1834,30.1994,30.1273,30.1353,6000.0
2006-05-17 10:05:00,37.67,37.77,37.65,37.65,3300.0,30.1433,30.2234,30.1273,30.1273,3300.0
2006-05-17 10:10:00,37.65,37.69,37.65,37.67,9800.0,30.1273,30.1593,30.1273,30.1433,9800.0
2006-05-17 10:15:00,37.68,37.82,37.65,37.7,25300.0,30.1513,30.2634,30.1273,30.1673,25300.0
2006-05-17 10:20:00,37.76,37.78,37.69,37.78,5500.0,30.2154,30.2314,30.1593,30.2314,5500.0
2006-05-17 10:25:00,37.78,37.79,37.66,37.67,10000.0,30.2314,30.2394,30.1353,30.1433,10000.0
2006-05-17 10:30:00,37.68,37.71,37.6,37.67,6500.0,30.1513,30.1753,30.0873,30.1433,6500.0
2006-05-17 10:35:00,37.67,37.71,37.6,37.64,12600.0,30.1433,30.1753,30.0873,30.1193,12600.0
2006-05-17 10:40:00,37.61,37.76,37.61,37.76,6200.0,30.0953,30.2154,30.0953,30.2154,6200.0
2006-05-17 10:45:00,37.72,37.78,37.72,37.78,3700.0,30.1834,30.2314,30.1834,30.2314,3700.0
2006-05-17 10:50:00,37.79,37.81,37.77,37.8,5000.0,30.2394,30.2554,30.2234,30.2474,5000.0
2006-05-17 10:55:00,37.78,37.82,37.77,37.78,3000.0,30.2314,30.2634,30.2234,30.2314,3000.0
2006-05-17 11:00:00,37.78,37.79,37.73,37.78,28100.0,30.2314,30.2394,30.1914,30.2314,28100.0
2006-05-17 11:05:00,37.78,37.79,37.7,37.75,28000.0,30.2314,30.2394,30.1673,30.2074,28000.0
2006-05-17 11:10:00,37.78,37.78,37.66,37.66,17000.0,30.2314,30.2314,30.1353,30.1353,17000.0
2006-05-17 11:15:00,37.65,37.67,37.6,37.66,15900.0,30.1273,30.1433,30.0873,30.1353,15900.0
2006-05-17 11:20:00,37.65,37.66,37.62,37.62,5900.0,30.1273,30.1353,30.1033,30.1033,5900.0
2006-05-17 11:25:00,37.62,37.64,37.52,37.52,40100.0,30.1033,30.1193,30.0233,30.0233,40100.0
2006-05-17 11:30:00,37.52,37.54,37.47,37.53,20800.0,30.0233,30.0393,29.9833,30.0313,20800.0
2006-05-17 11:35:00,37.52,37.6,37.52,37.55,13300.0,30.0233,30.0873,30.0233,30.0473,13300.0
2006-05-17 11:40:00,37.55,37.65,37.54,37.65,10800.0,30.0473,30.1273,30.0393,30.1273,10800.0
2006-05-17 11:45:00,37.64,37.69,37.59,37.66,16100.0,30.1193,30.1593,30.0793,30.1353,16100.0
2006-05-17 11:50:00,37.66,37.7,37.59,37.68,32400.0,30.1353,30.1673,30.0793,30.1513,32400.0
2006-05-17 11:55:00,37.66,37.71,37.61,37.63,18200.0,30.1353,30.1753,30.0953,30.1113,18200.0
2006-05-17 12:00:00,37.65,37.71,37.56,37.67,33900.0,30.1273,30.1753,30.0553,30.1433,33900.0
2006-05-17 12:05:00,37.68,37.77,37.62,37.62,22400.0,30.1513,30.2234,30.1033,30.1033,22400.0
2006-05-17 12:10:00,37.64,37.76,37.64,37.76,19000.0,30.1193,30.2154,30.1193,30.2154,19000.0
2006-05-17 12:15:00,37.72,37.75,37.62,37.75,16300.0,30.1834,30.2074,30.1033,30.2074,16300.0
2006-05-17 12:20:00,37.75,37.75,37.65,37.67,11100.0,30.2074,30.2074,30.1273,30.1433,11100.0
2006-05-17 12:25:00,37.67,37.73,37.64,37.67,59200.0,30.1433,30.1914,30.1193,30.1433,59200.0
2006-05-17 12:30:00,37.68,37.69,37.67,37.69,4300.0,30.1513,30.1593,30.1433,30.1593,4300.0
2006-05-17 12:35:00,37.69,37.72,37.69,37.72,12500.0,30.1593,30.1834,30.1593,30.1834,12500.0
2006-05-17 12:40:00,37.74,37.85,37.72,37.83,6700.0,30.1994,30.2874,30.1834,30.2714,6700.0
2006-05-17 12:45:00,37.81,37.81,37.65,37.7,8400.0,30.2554,30.2554,30.1273,30.1673,8400.0
2006-05-17 12:50:00,37.68,37.68,37.66,37.67,2200.0,30.1513,30.1513,30.1353,30.1433,2200.0
2006-05-17 12:55:00,37.67,37.7,37.63,37.65,3200.0,30.1433,30.1673,30.1113,30.1273,3200.0
2006-05-17 13:00:00,37.69,37.75,37.67,37.74,4600.0,30.1593,30.2074,30.1433,30.1994,4600.0
2006-05-17 13:05:00,37.71,37.72,37.69,37.69,10000.0,30.1753,30.1834,30.1593,30.1593,10000.0
2006-05-17 13:10:00,37.7,37.77,37.67,37.72,22800.0,30.1673,30.2234,30.1433,30.1834,22800.0
2006-05-17 13:15:00,37.71,37.72,37.66,37.71,14900.0,30.1753,30.1834,30.1353,30.1753,14900.0
2006-05-17 13:20:00,37.73,37.73,37.71,37.71,3900.0,30.1914,30.1914,30.1753,30.1753,3900.0
2006-05-17 13:25:00,37.69,37.73,37.67,37.68,5500.0,30.1593,30.1914,30.1433,30.1513,5500.0
2006-05-17 13:30:00,37.68,37.74,37.66,37.71,4600.0,30.1513,30.1994,30.1353,30.1753,4600.0
2006-05-17 13:35:00,37.71,37.72,37.66,37.72,7200.0,30.1753,30.1834,30.1353,30.1834,7200.0
2006-05-17 13:40:00,37.69,37.74,37.66,37.68,6300.0,30.1593,30.1994,30.1353,30.1513,6300.0
2006-05-17 13:45:00,37.68,37.74,37.67,37.74,4300.0,30.1513,30.1994,30.1433,30.1994,4300.0
2006-05-17 13:50:00,37.74,37.81,37.74,37.81,6100.0,30.1994,30.2554,30.1994,30.2554,6100.0
2006-05-17 13:55:00,37.82,37.88,37.82,37.88,4600.0,30.2634,30.3114,30.2634,30.3114,4600.0
2006-05-17 14:00:00,37.87,37.9,37.86,37.89,12500.0,30.3034,30.3274,30.2954,30.3194,12500.0
2006-05-17 14:05:00,37.89,37.93,37.89,37.92,14200.0,30.3194,30.3514,30.3194,30.3434,14200.0
2006-05-17 14:10:00,37.92,37.92,37.84,37.84,13300.0,30.3434,30.3434,30.2794,30.2794,13300.0
2006-05-17 14:15:00,37.83,37.87,37.8,37.82,25300.0,30.2714,30.3034,30.2474,30.2634,25300.0
2006-05-17 14:20:00,37.83,37.87,37.82,37.83,8000.0,30.2714,30.3034,30.2634,30.2714,8000.0
2006-05-17 14:25:00,37.83,37.88,37.82,37.87,7200.0,30.2714,30.3114,30.2634,30.3034,7200.0
2006-05-17 14:30:00,37.88,37.91,37.86,37.88,10200.0,30.3114,30.3354,30.2954,30.3114,10200.0
2006-05-17 14:35:00,37.87,37.87,37.73,37.76,15700.0,30.3034,30.3034,30.1914,30.2154,15700.0
2006-05-17 14:40:00,37.76,37.79,37.71,37.79,6800.0,30.2154,30.2394,30.1753,30.2394,6800.0
2006-05-17 14:45:00,37.8,37.83,37.73,37.74,23000.0,30.2474,30.2714,30.1914,30.1994,23000.0
2006-05-17 14:50:00,37.73,37.76,37.7,37.76,9400.0,30.1914,30.2154,30.1673,30.2154,9400.0
2006-05-17 14:55:00,37.75,37.87,37.74,37.77,28300.0,30.2074,30.3034,30.1994,30.2234,28300.0
2006-05-17 15:00:00,37.77,37.83,37.75,37.83,24500.0,30.2234,30.2714,30.2074,30.2714,24500.0
2006-05-17 15:05:00,37.83,37.9,37.79,37.87,5100.0,30.2714,30.3274,30.2394,30.3034,5100.0
2006-05-17 15:10:00,37.88,37.9,37.81,37.83,10600.0,30.3114,30.3274,30.2554,30.2714,10600.0
2006-05-17 15:15:00,37.83,37.84,37.8,37.81,4900.0,30.2714,30.2794,30.2474,30.2554,4900.0
2006-05-17 15:20:00,37.81,37.87,37.8,37.87,9200.0,30.2554,30.3034,30.2474,30.3034,9200.0
2006-05-17 15:25:00,37.87,37.88,37.82,37.82,12000.0,30.3034,30.3114,30.2634,30.2634,12000.0
2006-05-17 15:30:00,37.82,37.84,37.81,37.82,7600.0,30.2634,30.2794,30.2554,30.2634,7600.0
2006-05-17 15:35:00,37.82,37.86,37.8,37.86,23600.0,30.2634,30.2954,30.2474,30.2954,23600.0
2006-05-17 15:40:00,37.85,37.86,37.78,37.78,12100.0,30.2874,30.2954,30.2314,30.2314,12100.0
2006-05-17 15:45:00,37.77,37.79,37.7,37.72,13600.0,30.2234,30.2394,30.1673,30.1834,13600.0
2006-05-17 15:50:00,37.72,37.74,37.67,37.7,30400.0,30.1834,30.1994,30.1433,30.1673,30400.0
2006-05-17 15:55:00,37.71,37.74,37.67,37.74,40100.0,30.1753,30.1994,30.1433,30.1994,40100.0
2006-05-18 09:30:00,37.63,37.76,37.63,37.75,12800.0,30.1113,30.2154,30.1113,30.2074,12800.0
2006-05-18 09:35:00,37.76,37.77,37.66,37.74,10100.0,30.2154,30.2234,30.1353,30.1994,10100.0
2006-05-18 09:40:00,37.73,37.77,37.65,37.77,8400.0,30.1914,30.2234,30.1273,30.2234,8400.0
2006-05-18 09:45:00,37.77,37.8,37.74,37.77,10100.0,30.2234,30.2474,30.1994,30.2234,10100.0
2006-05-18 09:50:00,37.79,37.8,37.7,37.74,6500.0,30.2394,30.2474,30.1673,30.1994,6500.0
2006-05-18 09:55:00,37.75,37.83,37.75,37.8,6400.0,30.2074,30.2714,30.2074,30.2474,6400.0
2006-05-18 10:00:00,37.75,37.86,37.74,37.82,5900.0,30.2074,30.2954,30.1994,30.2634,5900.0
2006-05-18 10:05:00,37.86,37.9,37.8,37.9,5700.0,30.2954,30.3274,30.2474,30.3274,5700.0
2006-05-18 10:10:00,37.87,37.92,37.87,37.88,6100.0,30.3034,30.3434,30.3034,30.3114,6100.0
2006-05-18 10:15:00,37.86,37.96,37.83,37.96,9100.0,30.2954,30.3754,30.2714,30.3754,9100.0
2006-05-18 10:20:00,37.97,37.99,37.96,37.97,3500.0,30.3834,30.3994,30.3754,30.3834,3500.0
2006-05-18 10:25:00,37.98,38.04,37.95,37.97,5800.0,30.3914,30.4394,30.3674,30.3834,5800.0
2006-05-18 10:30:00,37.97,38.01,37.94,37.94,6600.0,30.3834,30.4154,30.3594,30.3594,6600.0
2006-05-18 10:35:00,37.93,38.02,37.93,37.97,9900.0,30.3514,30.4234,30.3514,30.3834,9900.0
2006-05-18 10:40:00,37.98,37.98,37.95,37.96,5600.0,30.3914,30.3914,30.3674,30.3754,5600.0
2006-05-18 10:45:00,37.96,37.98,37.93,37.96,4000.0,30.3754,30.3914,30.3514,30.3754,4000.0
2006-05-18 10:50:00,37.96,37.96,37.87,37.87,7100.0,30.3754,30.3754,30.3034,30.3034,7100.0
2006-05-18 10:55:00,37.88,37.88,37.86,37.88,6000.0,30.3114,30.3114,30.2954,30.3114,6000.0
2006-05-18 11:00:00,37.87,37.88,37.81,37.82,3500.0,30.3034,30.3114,30.2554,30.2634,3500.0
2006-05-18 11:05:00,37.81,37.81,37.7,37.75,9200.0,30.2554,30.2554,30.1673,30.2074,9200.0
2006-05-18 11:10:00,37.75,37.76,37.7,37.7,2200.0,30.2074,30.2154,30.1673,30.1673,2200.0
2006-05-18 11:15:00,37.7,37.7,37.61,37.66,10800.0,30.1673,30.1673,30.0953,30.1353,10800.0
2006-05-18 11:20:00,37.66,37.75,37.66,37.75,3200.0,30.1353,30.2074,30.1353,30.2074,3200.0
2006-05-18 11:25:00,37.75,37.91,37.75,37.9,3400.0,30.2074,30.3354,30.2074,30.3274,3400.0
2006-05-18 11:30:00,37.9,38.01,37.89,38.01,5100.0,30.3274,30.4154,30.3194,30.4154,5100.0
2006-05-18 11:35:00,38.0,38.01,38.0,38.01,8000.0,30.4074,30.4154,30.4074,30.4154,8000.0
2006-05-18 11:40:00,38.01,38.05,38.01,38.01,2200.0,30.4154,30.4474,30.4154,30.4154,2200.0
2006-05-18 11:45:00,38.02,38.02,38.0,38.0,2500.0,30.4234,30.4234,30.4074,30.4074,2500.0
2006-05-18 11:50:00,38.0,38.01,37.94,38.0,37000.0,30.4074,30.4154,30.3594,30.4074,37000.0
2006-05-18 11:55:00,38.0,38.03,37.99,37.99,10000.0,30.4074,30.4314,30.3994,30.3994,10000.0
2006-05-18 12:00:00,37.99,38.08,37.99,38.08,10300.0,30.3994,30.4714,30.3994,30.4714,10300.0
2006-05-18 12:05:00,38.08,38.2,38.01,38.19,8900.0,30.4714,30.5674,30.4154,30.5594,8900.0
2006-05-18 12:10:00,38.18,38.18,38.12,38.13,5600.0,30.5514,30.5514,30.5034,30.5114,5600.0
2006-05-18 12:15:00,38.13,38.21,38.07,38.07,3100.0,30.5114,30.5754,30.4634,30.4634,3100.0
2006-05-18 12:20:00,38.06,38.06,37.99,38.02,14800.0,30.4554,30.4554,30.3994,30.4234,14800.0
2006-05-18 12:25:00,38.02,38.05,38.02,38.05,3900.0,30.4234,30.4474,30.4234,30.4474,3900.0
2006-05-18 12:30:00,38.05,38.07,38.05,38.05,3600.0,30.4474,30.4634,30.4474,30.4474,3600.0
2006-05-18 12:35:00,38.08,38.13,38.08,38.11,3800.0,30.4714,30.5114,30.4714,30.4954,3800.0
2006-05-18 12:40:00,38.07,38.11,38.05,38.08,4500.0,30.4634,30.4954,30.4474,30.4714,4500.0
2006-05-18 12:45:00,38.07,38.07,38.05,38.07,6800.0,30.4634,30.4634,30.4474,30.4634,6800.0
2006-05-18 12:50:00,38.07,38.07,38.06,38.07,1800.0,30.4634,30.4634,30.4554,30.4634,1800.0
2006-05-18 12:55:00,38.07,38.14,38.05,38.1,4200.0,30.4634,30.5194,30.4474,30.4874,4200.0
2006-05-18 13:00:00,38.08,38.09,38.06,38.09,3800.0,30.4714,30.4794,30.4554,30.4794,3800.0
2006-05-18 13:05:00,38.09,38.09,38.05,38.08,2400.0,30.4794,30.4794,30.4474,30.4714,2400.0
2006-05-18 13:10:00,38.06,38.06,38.05,38.05,10100.0,30.4554,30.4554,30.4474,30.4474,10100.0
2006-05-18 13:15:00,38.05,38.08,38.05,38.07,7800.0,30.4474,30.4714,30.4474,30.4634,7800.0
2006-05-18 13:20:00,38.06,38.08,38.05,38.07,3000.0,30.4554,30.4714,30.4474,30.4634,3000.0
2006-05-18 13:25:00,38.08,38.12,38.07,38.1,2000.0,30.4714,30.5034,30.4634,30.4874,2000.0
2006-05-18 13:30:00,38.09,38.1,38.09,38.09,2600.0,30.4794,30.4874,30.4794,30.4794,2600.0
2006-05-18 13:35:00,38.09,38.13,38.07,38.13,6600.0,30.4794,30.5114,30.4634,30.5114,6600.0
2006-05-18 13:40:00,38.11,38.11,38.05,38.1,7100.0,30.4954,30.4954,30.4474,30.4874,7100.0
2006-05-18 13:45:00,38.1,38.1,38.05,38.07,9900.0,30.4874,30.4874,30.4474,30.4634,9900.0
2006-05-18 13:50:00,38.06,38.08,38.06,38.08,2500.0,30.4554,30.4714,30.4554,30.4714,2500.0
2006-05-18 13:55:00,38.05,38.06,38.05,38.06,7300.0,30.4474,30.4554,30.4474,30.4554,7300.0
2006-05-18 14:00:00,38.07,38.07,38.0,38.04,16300.0,30.4634,30.4634,30.4074,30.4394,16300.0
2006-05-18 14:05:00,38.07,38.07,38.01,38.01,1900.0,30.4634,30.4634,30.4154,30.4154,1900.0
2006-05-18 14:10:00,38.01,38.02,38.0,38.0,7000.0,30.4154,30.4234,30.4074,30.4074,7000.0
2006-05-18 14:15:00,38.01,38.01,38.0,38.0,12900.0,30.4154,30.4154,30.4074,30.4074,12900.0
2006-05-18 14:20:00,38.01,38.03,38.0,38.01,8100.0,30.4154,30.4314,30.4074,30.4154,8100.0
2006-05-18 14:25:00,38.03,38.03,38.0,38.0,9600.0,30.4314,30.4314,30.4074,30.4074,9600.0
2006-05-18 14:30:00,38.01,38.04,38.0,38.04,7800.0,30.4154,30.4394,30.4074,30.4394,7800.0
2006-05-18 14:35:00,38.04,38.09,38.04,38.09,6700.0,30.4394,30.4794,30.4394,30.4794,6700.0
2006-05-18 14:40:00,38.09,38.09,38.05,38.05,7500.0,30.4794,30.4794,30.4474,30.4474,7500.0
2006-05-18 14:45:00,38.06,38.06,38.05,38.05,8200.0,30.4554,30.4554,30.4474,30.4474,8200.0
2006-05-18 14:50:00,38.06,38.07,38.05,38.05,9400.0,30.4554,30.4634,30.4474,30.4474,9400.0
2006-05-18 14:55:00,38.06,38.06,38.0,38.01,28400.0,30.4554,30.4554,30.4074,30.4154,28400.0
2006-05-18 15:00:00,38.02,38.06,38.01,38.06,4100.0,30.4234,30.4554,30.4154,30.4554,4100.0
2006-05-18 15:05:00,38.06,38.08,38.04,38.04,4400.0,30.4554,30.4714,30.4394,30.4394,4400.0
2006-05-18 15:10:00,38.04,38.06,38.01,38.01,6000.0,30.4394,30.4554,30.4154,30.4154,6000.0
2006-05-18 15:15:00,38.0,38.02,38.0,38.0,8900.0,30.4074,30.4234,30.4074,30.4074,8900.0
2006-05-18 15:20:00,38.01,38.01,37.96,37.96,15100.0,30.4154,30.4154,30.3754,30.3754,15100.0
2006-05-18 15:25:00,37.96,37.98,37.95,37.97,13200.0,30.3754,30.3914,30.3674,30.3834,13200.0
2006-05-18 15:30:00,37.98,38.06,37.98,38.02,6800.0,30.3914,30.4554,30.3914,30.4234,6800.0
2006-05-18 15:35:00,38.0,38.03,37.95,37.96,7000.0,30.4074,30.4314,30.3674,30.3754,7000.0
2006-05-18 15:40:00,37.96,37.96,37.86,37.87,11400.0,30.3754,30.3754,30.2954,30.3034,11400.0
2006-05-18 15:45:00,37.85,37.87,37.82,37.85,13300.0,30.2874,30.3034,30.2634,30.2874,13300.0
2006-05-18 15:50:00,37.85,37.89,37.85,37.87,10800.0,30.2874,30.3194,30.2874,30.3034,10800.0
2006-05-18 15:55:00,37.87,37.88,37.82,37.83,20600.0,30.3034,30.3114,30.2634,30.2714,20600.0
2006-05-19 09:30:00,37.84,37.84,37.77,37.79,81400.0,30.2794,30.2794,30.2234,30.2394,81400.0
2006-05-19 09:35:00,37.79,37.79,37.65,37.69,7300.0,30.2394,30.2394,30.1273,30.1593,7300.0
2006-05-19 09:40:00,37.67,37.7,37.61,37.61,9200.0,30.1433,30.1673,30.0953,30.0953,9200.0
2006-05-19 09:45:00,37.6,37.62,37.57,37.57,6400.0,30.0873,30.1033,30.0633,30.0633,6400.0
2006-05-19 09:50:00,37.55,37.63,37.46,37.63,7400.0,30.0473,30.1113,29.9753,30.1113,7400.0
2006-05-19 09:55:00,37.61,37.61,37.52,37.61,6000.0,30.0953,30.0953,30.0233,30.0953,6000.0
2006-05-19 10:00:00,37.61,37.66,37.61,37.66,5400.0,30.0953,30.1353,30.0953,30.1353,5400.0
2006-05-19 10:05:00,37.66,37.68,37.55,37.56,10300.0,30.1353,30.1513,30.0473,30.0553,10300.0
2006-05-19 10:10:00,37.56,37.6,37.54,37.57,6300.0,30.0553,30.0873,30.0393,30.0633,6300.0
2006-05-19 10:15:00,37.57,37.63,37.57,37.63,13800.0,30.0633,30.1113,30.0633,30.1113,13800.0
2006-05-19 10:20:00,37.6,37.66,37.59,37.66,15700.0,30.0873,30.1353,30.0793,30.1353,15700.0
2006-05-19 10:25:00,37.67,37.73,37.67,37.73,5200.0,30.1433,30.1914,30.1433,30.1914,5200.0
2006-05-19 10:30:00,37.73,37.83,37.73,37.8,15900.0,30.1914,30.2714,30.1914,30.2474,15900.0
2006-05-19 10:35:00,37.81,37.87,37.77,37.87,13700.0,30.2554,30.3034,30.2234,30.3034,13700.0
2006-05-19 10:40:00,37.89,37.93,37.82,37.83,9000.0,30.3194,30.3514,30.2634,30.2714,9000.0
2006-05-19 10:45:00,37.82,37.88,37.81,37.82,7100.0,30.2634,30.3114,30.2554,30.2634,7100.0
2006-05-19 10:50:00,37.82,37.85,37.76,37.76,6200.0,30.2634,30.2874,30.2154,30.2154,6200.0
2006-05-19 10:55:00,37.75,37.76,37.74,37.75,1300.0,30.2074,30.2154,30.1994,30.2074,1300.0
2006-05-19 11:00:00,37.75,37.76,37.73,37.73,7700.0,30.2074,30.2154,30.1914,30.1914,7700.0
2006-05-19 11:05:00,37.72,37.73,37.66,37.67,6900.0,30.1834,30.1914,30.1353,30.1433,6900.0
2006-05-19 11:10:00,37.64,37.65,37.64,37.64,19000.0,30.1193,30.1273,30.1193,30.1193,19000.0
2006-05-19 11:15:00,37.63,37.65,37.6,37.62,18700.0,30.1113,30.1273,30.0873,30.1033,18700.0
2006-05-19 11:20:00,37.62,37.79,37.62,37.75,26200.0,30.1033,30.2394,30.1033,30.2074,26200.0
2006-05-19 11:25:00,37.76,37.85,37.76,37.8,11600.0,30.2154,30.2874,30.2154,30.2474,11600.0
2006-05-19 11:30:00,37.77,37.87,37.74,37.84,46500.0,30.2234,30.3034,30.1994,30.2794,46500.0
2006-05-19 11:35:00,37.84,37.98,37.8,37.84,76400.0,30.2794,30.3914,30.2474,30.2794,76400.0
2006-05-19 11:40:00,37.84,37.84,37.77,37.77,6800.0,30.2794,30.2794,30.2234,30.2234,6800.0
2006-05-19 11:45:00,37.79,37.86,37.79,37.82,8800.0,30.2394,30.2954,30.2394,30.2634,8800.0
2006-05-19 11:50:00,37.79,37.79,37.75,37.75,12400.0,30.2394,30.2394,30.2074,30.2074,12400.0
2006-05-19 11:55:00,37.75,37.81,37.75,37.81,13000.0,30.2074,30.2554,30.2074,30.2554,13000.0
2006-05-19 12:00:00,37.84,37.95,37.83,37.93,18900.0,30.2794,30.3674,30.2714,30.3514,18900.0
2006-05-19 12:05:00,37.94,37.99,37.93,37.97,11800.0,30.3594,30.3994,30.3514,30.3834,11800.0
2006-05-19 12:10:00,37.97,38.07,37.96,38.06,17600.0,30.3834,30.4634,30.3754,30.4554,17600.0
2006-05-19 12:15:00,38.05,38.05,38.02,38.03,4500.0,30.4474,30.4474,30.4234,30.4314,4500.0
2006-05-19 12:20:00,38.0,38.03,37.95,38.03,15900.0,30.4074,30.4314,30.3674,30.4314,15900.0
2006-05-19 12:25:00,38.02,38.07,37.97,38.07,17700.0,30.4234,30.4634,30.3834,30.4634,17700.0
2006-05-19 12:30:00,38.06,38.11,38.02,38.04,17500.0,30.4554,30.4954,30.4234,30.4394,17500.0
2006-05-19 12:35:00,38.04,38.11,38.03,38.09,6800.0,30.4394,30.4954,30.4314,30.4794,6800.0
2006-05-19 12:40:00,38.09,38.15,38.04,38.15,11800.0,30.4794,30.5274,30.4394,30.5274,11800.0
2006-05-19 12:45:00,38.15,38.18,38.06,38.06,30500.0,30.5274,30.5514,30.4554,30.4554,30500.0
2006-05-19 12:50:00,38.06,38.14,38.0,38.13,25200.0,30.4554,30.5194,30.4074,30.5114,25200.0
2006-05-19 12:55:00,38.1,38.1,38.07,38.09,3400.0,30.4874,30.4874,30.4634,30.4794,3400.0
2006-05-19 13:00:00,38.08,38.08,37.99,38.03,20100.0,30.4714,30.4714,30.3994,30.4314,20100.0
2006-05-19 13:05:00,38.07,38.12,38.0,38.01,21100.0,30.4634,30.5034,30.4074,30.4154,21100.0
2006-05-19 13:10:00,38.0,38.1,38.0,38.1,5600.0,30.4074,30.4874,30.4074,30.4874,5600.0
2006-05-19 13:15:00,38.13,38.13,38.07,38.1,2200.0,30.5114,30.5114,30.4634,30.4874,2200.0
2006-05-19 13:20:00,38.1,38.24,38.07,38.2,25000.0,30.4874,30.5995,30.4634,30.5674,25000.0
2006-05-19 13:25:00,38.22,38.22,38.1,38.2,16400.0,30.5834,30.5834,30.4874,30.5674,16400.0
2006-05-19 13:30:00,38.16,38.21,38.12,38.12,35600.0,30.5354,30.5754,30.5034,30.5034,35600.0
2006-05-19 13:35:00,38.11,38.19,38.08,38.16,27700.0,30.4954,30.5594,30.4714,30.5354,27700.0
2006-05-19 13:40:00,38.16,38.16,38.11,38.16,8200.0,30.5354,30.5354,30.4954,30.5354,8200.0
2006-05-19 13:45:00,38.14,38.36,38.14,38.31,32300.0,30.5194,30.6955,30.5194,30.6555,32300.0
2006-05-19 13:50:00,38.31,38.38,38.27,38.38,21900.0,30.6555,30.7115,30.6235,30.7115,21900.0
2006-05-19 13:55:00,38.38,38.44,38.36,38.37,14900.0,30.7115,30.7595,30.6955,30.7035,14900.0
2006-05-19 14:00:00,38.4,38.41,38.4,38.4,10800.0,30.7275,30.7355,30.7275,30.7275,10800.0
2006-05-19 14:05:00,38.4,38.41,38.4,38.4,2500.0,30.7275,30.7355,30.7275,30.7275,2500.0
2006-05-19 14:10:00,38.4,38.44,38.4,38.44,28900.0,30.7275,30.7595,30.7275,30.7595,28900.0
2006-05-19 14:15:00,38.42,38.42,38.4,38.41,14600.0,30.7435,30.7435,30.7275,30.7355,14600.0
2006-05-19 14:20:00,38.41,38.41,38.36,38.36,2500.0,30.7355,30.7355,30.6955,30.6955,2500.0
2006-05-19 14:25:00,38.36,38.36,38.35,38.35,4900.0,30.6955,30.6955,30.6875,30.6875,4900.0
2006-05-19 14:30:00,38.33,38.36,38.3,38.3,17100.0,30.6715,30.6955,30.6475,30.6475,17100.0
2006-05-19 14:35:00,38.3,38.32,38.29,38.29,21700.0,30.6475,30.6635,30.6395,30.6395,21700.0
2006-05-19 14:40:00,38.29,38.3,38.2,38.23,13900.0,30.6395,30.6475,30.5674,30.5915,13900.0
2006-05-19 14:45:00,38.22,38.22,38.2,38.21,2300.0,30.5834,30.5834,30.5674,30.5754,2300.0
2006-05-19 14:50:00,38.21,38.21,38.18,38.18,7200.0,30.5754,30.5754,30.5514,30.5514,7200.0
2006-05-19 14:55:00,38.18,38.19,38.12,38.13,5100.0,30.5514,30.5594,30.5034,30.5114,5100.0
2006-05-19 15:00:00,38.12,38.13,38.1,38.1,15700.0,30.5034,30.5114,30.4874,30.4874,15700.0
2006-05-19 15:05:00,38.1,38.12,38.1,38.11,9300.0,30.4874,30.5034,30.4874,30.4954,9300.0
2006-05-19 15:10:00,38.11,38.11,38.1,38.11,7300.0,30.4954,30.4954,30.4874,30.4954,7300.0
2006-05-19 15:15:00,38.11,38.11,38.0,38.01,10900.0,30.4954,30.4954,30.4074,30.4154,10900.0
2006-05-19 15:20:00,38.01,38.01,38.0,38.01,19700.0,30.4154,30.4154,30.4074,30.4154,19700.0
2006-05-19 15:25:00,38.01,38.06,38.0,38.03,12800.0,30.4154,30.4554,30.4074,30.4314,12800.0
2006-05-19 15:30:00,38.03,38.05,38.0,38.0,17800.0,30.4314,30.4474,30.4074,30.4074,17800.0
2006-05-19 15:35:00,38.0,38.0,37.92,37.92,6100.0,30.4074,30.4074,30.3434,30.3434,6100.0
2006-05-19 15:40:00,37.92,38.0,37.92,38.0,16200.0,30.3434,30.4074,30.3434,30.4074,16200.0
2006-05-19 15:45:00,38.0,38.12,38.0,38.07,7800.0,30.4074,30.5034,30.4074,30.4634,7800.0
2006-05-19 15:50:00,38.07,38.09,38.06,38.08,9600.0,30.4634,30.4794,30.4554,30.4714,9600.0
2006-05-19 15:55:00,38.09,38.12,38.05,38.05,18600.0,30.4794,30.5034,30.4474,30.4474,18600.0
2006-05-22 09:30:00,38.0,38.0,37.83,37.86,11400.0,30.4074,30.4074,30.2714,30.2954,11400.0
2006-05-22 09:35:00,37.84,38.17,37.84,37.88,19900.0,30.2794,30.5434,30.2794,30.3114,19900.0
2006-05-22 09:40:00,37.88,38.0,37.88,37.89,9000.0,30.3114,30.4074,30.3114,30.3194,9000.0
2006-05-22 09:45:00,37.9,37.9,37.8,37.81,4400.0,30.3274,30.3274,30.2474,30.2554,4400.0
2006-05-22 09:50:00,37.8,37.86,37.7,37.75,10800.0,30.2474,30.2954,30.1673,30.2074,10800.0
2006-05-22 09:55:00,37.75,37.85,37.66,37.67,10100.0,30.2074,30.2874,30.1353,30.1433,10100.0
2006-05-22 10:00:00,37.67,37.71,37.6,37.61,9000.0,30.1433,30.1753,30.0873,30.0953,9000.0
2006-05-22 10:05:00,37.61,37.68,37.6,37.6,5300.0,30.0953,30.1513,30.0873,30.0873,5300.0
2006-05-22 10:10:00,37.6,37.61,37.53,37.54,2400.0,30.0873,30.0953,30.0313,30.0393,2400.0
2006-05-22 10:15:00,37.54,37.6,37.54,37.58,3700.0,30.0393,30.0873,30.0393,30.0713,3700.0
2006-05-22 10:20:00,37.58,37.62,37.52,37.53,3500.0,30.0713,30.1033,30.0233,30.0313,3500.0
2006-05-22 10:25:00,37.53,37.61,37.53,37.58,19500.0,30.0313,30.0953,30.0313,30.0713,19500.0
2006-05-22 10:30:00,37.57,37.63,37.56,37.62,6400.0,30.0633,30.1113,30.0553,30.1033,6400.0
2006-05-22 10:35:00,37.63,37.67,37.63,37.65,6400.0,30.1113,30.1433,30.1113,30.1273,6400.0
2006-05-22 10:40:00,37.63,37.64,37.58,37.58,5500.0,30.1113,30.1193,30.0713,30.0713,5500.0
2006-05-22 10:45:00,37.57,37.59,37.56,37.56,5800.0,30.0633,30.0793,30.0553,30.0553,5800.0
2006-05-22 10:50:00,37.56,37.56,37.54,37.56,9200.0,30.0553,30.0553,30.0393,30.0553,9200.0
2006-05-22 10:55:00,37.56,37.56,37.5,37.5,7200.0,30.0553,30.0553,30.0073,30.0073,7200.0
2006-05-22 11:00:00,37.49,37.49,37.38,37.38,6400.0,29.9993,29.9993,29.9113,29.9113,6400.0
2006-05-22 11:05:00,37.38,37.39,37.37,37.38,11400.0,29.9113,29.9193,29.9033,29.9113,11400.0
2006-05-22 11:10:00,37.39,37.4,37.25,37.27,19900.0,29.9193,29.9273,29.8073,29.8233,19900.0
2006-05-22 11:15:00,37.26,37.31,37.26,37.29,14200.0,29.8153,29.8553,29.8153,29.8393,14200.0
2006-05-22 11:20:00,37.29,37.39,37.27,37.37,13300.0,29.8393,29.9193,29.8233,29.9033,13300.0
2006-05-22 11:25:00,37.37,37.4,37.32,37.32,3500.0,29.9033,29.9273,29.8633,29.8633,3500.0
2006-05-22 11:30:00,37.34,37.43,37.34,37.41,9500.0,29.8793,29.9513,29.8793,29.9353,9500.0
2006-05-22 11:35:00,37.41,37.41,37.31,37.32,5900.0,29.9353,29.9353,29.8553,29.8633,5900.0
2006-05-22 11:40:00,37.32,37.32,37.24,37.24,2600.0,29.8633,29.8633,29.7993,29.7993,2600.0
2006-05-22 11:45:00,37.24,37.26,37.14,37.15,13700.0,29.7993,29.8153,29.7192,29.7272,13700.0
2006-05-22 11:50:00,37.13,37.13,37.0,37.04,9800.0,29.7112,29.7112,29.6072,29.6392,9800.0
2006-05-22 11:55:00,37.03,37.18,37.02,37.12,17300.0,29.6312,29.7512,29.6232,29.7032,17300.0
2006-05-22 12:00:00,37.11,37.17,37.09,37.17,13000.0,29.6952,29.7432,29.6792,29.7432,13000.0
2006-05-22 12:05:00,37.17,37.29,37.16,37.21,15400.0,29.7432,29.8393,29.7352,29.7753,15400.0
2006-05-22 12:10:00,37.23,37.28,37.18,37.23,6400.0,29.7913,29.8313,29.7512,29.7913,6400.0
2006-05-22 12:15:00,37.22,37.22,37.18,37.19,7800.0,29.7833,29.7833,29.7512,29.7592,7800.0
2006-05-22 12:20:00,37.19,37.21,37.15,37.19,6800.0,29.7592,29.7753,29.7272,29.7592,6800.0
2006-05-22 12:25:00,37.19,37.2,37.09,37.18,11400.0,29.7592,29.7672,29.6792,29.7512,11400.0
2006-05-22 12:30:00,37.19,37.3,37.17,37.3,42900.0,29.7592,29.8473,29.7432,29.8473,42900.0
2006-05-22 12:35:00,37.28,37.35,37.28,37.31,6400.0,29.8313,29.8873,29.8313,29.8553,6400.0
2006-05-22 12:40:00,37.31,37.43,37.3,37.43,4500.0,29.8553,29.9513,29.8473,29.9513,4500.0
2006-05-22 12:45:00,37.43,37.52,37.41,37.47,13600.0,29.9513,30.0233,29.9353,29.9833,13600.0
2006-05-22 12:50:00,37.49,37.57,37.48,37.54,7400.0,29.9993,30.0633,29.9913,30.0393,7400.0
2006-05-22 12:55:00,37.54,37.54,37.45,37.51,17900.0,30.0393,30.0393,29.9673,30.0153,17900.0
2006-05-22 13:00:00,37.52,37.59,37.48,37.59,15300.0,30.0233,30.0793,29.9913,30.0793,15300.0
2006-05-22 13:05:00,37.55,37.63,37.53,37.6,12500.0,30.0473,30.1113,30.0313,30.0873,12500.0
2006-05-22 13:10:00,37.6,37.66,37.6,37.66,7800.0,30.0873,30.1353,30.0873,30.1353,7800.0
2006-05-22 13:15:00,37.66,37.71,37.65,37.7,9200.0,30.1353,30.1753,30.1273,30.1673,9200.0
2006-05-22 13:20:00,37.7,37.77,37.69,37.76,7700.0,30.1673,30.2234,30.1593,30.2154,7700.0
2006-05-22 13:25:00,37.76,37.82,37.76,37.82,12400.0,30.2154,30.2634,30.2154,30.2634,12400.0
2006-05-22 13:30:00,37.82,37.83,37.81,37.82,6300.0,30.2634,30.2714,30.2554,30.2634,6300.0
2006-05-22 13:35:00,37.82,37.82,37.79,37.81,20300.0,30.2634,30.2634,30.2394,30.2554,20300.0
2006-05-22 13:40:00,37.8,37.83,37.76,37.77,12000.0,30.2474,30.2714,30.2154,30.2234,12000.0
2006-05-22 13:45:00,37.76,37.77,37.74,37.75,3100.0,30.2154,30.2234,30.1994,30.2074,3100.0
2006-05-22 13:50:00,37.74,37.75,37.74,37.75,8500.0,30.1994,30.2074,30.1994,30.2074,8500.0
2006-05-22 13:55:00,37.75,37.8,37.75,37.76,5100.0,30.2074,30.2474,30.2074,30.2154,5100.0
2006-05-22 14:00:00,37.75,37.76,37.65,37.68,12900.0,30.2074,30.2154,30.1273,30.1513,12900.0
2006-05-22 14:05:00,37.68,37.69,37.67,37.69,13400.0,30.1513,30.1593,30.1433,30.1593,13400.0
2006-05-22 14:10:00,37.7,37.85,37.7,37.83,11600.0,30.1673,30.2874,30.1673,30.2714,11600.0
2006-05-22 14:15:00,37.82,37.95,37.8,37.95,11400.0,30.2634,30.3674,30.2474,30.3674,11400.0
2006-05-22 14:20:00,37.95,37.97,37.88,37.97,24900.0,30.3674,30.3834,30.3114,30.3834,24900.0
2006-05-22 14:25:00,37.97,38.0,37.95,38.0,20200.0,30.3834,30.4074,30.3674,30.4074,20200.0
2006-05-22 14:30:00,38.0,38.0,37.95,38.0,21000.0,30.4074,30.4074,30.3674,30.4074,21000.0
2006-05-22 14:35:00,38.0,38.01,37.95,38.0,12100.0,30.4074,30.4154,30.3674,30.4074,12100.0
2006-05-22 14:40:00,37.95,37.96,37.94,37.94,8400.0,30.3674,30.3754,30.3594,30.3594,8400.0
2006-05-22 14:45:00,37.95,37.95,37.92,37.94,6700.0,30.3674,30.3674,30.3434,30.3594,6700.0
2006-05-22 14:50:00,37.94,38.01,37.94,38.0,13700.0,30.3594,30.4154,30.3594,30.4074,13700.0
2006-05-22 14:55:00,38.0,38.01,37.95,38.01,12300.0,30.4074,30.4154,30.3674,30.4154,12300.0
2006-05-22 15:00:00,38.0,38.06,37.96,38.06,18400.0,30.4074,30.4554,30.3754,30.4554,18400.0
2006-05-22 15:05:00,38.06,38.13,38.03,38.13,16500.0,30.4554,30.5114,30.4314,30.5114,16500.0
2006-05-22 15:10:00,38.13,38.15,38.1,38.11,12000.0,30.5114,30.5274,30.4874,30.4954,12000.0
2006-05-22 15:15:00,38.1,38.11,38.03,38.09,8200.0,30.4874,30.4954,30.4314,30.4794,8200.0
2006-05-22 15:20:00,38.09,38.15,38.08,38.14,9000.0,30.4794,30.5274,30.4714,30.5194,9000.0
2006-05-22 15:25:00,38.14,38.22,38.14,38.22,12800.0,30.5194,30.5834,30.5194,30.5834,12800.0
2006-05-22 15:30:00,38.25,38.3,38.22,38.3,28700.0,30.6075,30.6475,30.5834,30.6475,28700.0
2006-05-22 15:35:00,38.3,38.33,38.28,38.29,6400.0,30.6475,30.6715,30.6315,30.6395,6400.0
2006-05-22 15:40:00,38.29,38.3,38.13,38.13,8000.0,30.6395,30.6475,30.5114,30.5114,8000.0
2006-05-22 15:45:00,38.13,38.14,38.08,38.09,6700.0,30.5114,30.5194,30.4714,30.4794,6700.0
2006-05-22 15:50:00,38.07,38.09,37.99,37.99,14500.0,30.4634,30.4794,30.3994,30.3994,14500.0
2006-05-22 15:55:00,38.0,38.0,37.99,38.0,22200.0,30.4074,30.4074,30.3994,30.4074,22200.0
2006-05-23 09:30:00,38.4,38.4,38.34,38.34,29100.0,30.7275,30.7275,30.6795,30.6795,29100.0
2006-05-23 09:35:00,38.35,38.35,38.19,38.23,19300.0,30.6875,30.6875,30.5594,30.5915,19300.0
2006-05-23 09:40:00,38.22,38.24,38.1,38.21,9900.0,30.5834,30.5995,30.4874,30.5754,9900.0
2006-05-23 09:45:00,38.21,38.4,38.16,38.27,19200.0,30.5754,30.7275,30.5354,30.6235,19200.0
2006-05-23 09:50:00,38.25,38.26,38.18,38.18,4300.0,30.6075,30.6155,30.5514,30.5514,4300.0
2006-05-23 09:55:00,38.2,38.25,38.12,38.19,5300.0,30.5674,30.6075,30.5034,30.5594,5300.0
2006-05-23 10:00:00,38.18,38.18,38.01,38.04,5400.0,30.5514,30.5514,30.4154,30.4394,5400.0
2006-05-23 10:05:00,38.04,38.1,38.02,38.06,5400.0,30.4394,30.4874,30.4234,30.4554,5400.0
2006-05-23 10:10:00,38.08,38.18,38.04,38.18,6000.0,30.4714,30.5514,30.4394,30.5514,6000.0
2006-05-23 10:15:00,38.18,38.19,38.11,38.18,5600.0,30.5514,30.5594,30.4954,30.5514,5600.0
2006-05-23 10:20:00,38.18,38.2,38.15,38.2,5700.0,30.5514,30.5674,30.5274,30.5674,5700.0
2006-05-23 10:25:00,38.2,38.2,38.1,38.11,2000.0,30.5674,30.5674,30.4874,30.4954,2000.0
2006-05-23 10:30:00,38.12,38.2,38.11,38.2,2600.0,30.5034,30.5674,30.4954,30.5674,2600.0
2006-05-23 10:35:00,38.18,38.18,38.16,38.16,3600.0,30.5514,30.5514,30.5354,30.5354,3600.0
2006-05-23 10:40:00,38.16,38.17,38.05,38.05,11300.0,30.5354,30.5434,30.4474,30.4474,11300.0
2006-05-23 10:45:00,38.06,38.06,38.02,38.03,6900.0,30.4554,30.4554,30.4234,30.4314,6900.0
2006-05-23 10:50:00,38.01,38.05,37.99,38.05,6200.0,30.4154,30.4474,30.3994,30.4474,6200.0
2006-05-23 10:55:00,38.05,38.07,38.04,38.04,800.0,30.4474,30.4634,30.4394,30.4394,800.0
2006-05-23 11:00:00,38.03,38.03,38.02,38.03,5300.0,30.4314,30.4314,30.4234,30.4314,5300.0
2006-05-23 11:05:00,38.03,38.04,37.93,37.93,5300.0,30.4314,30.4394,30.3514,30.3514,5300.0
2006-05-23 11:10:00,37.92,38.02,37.91,38.02,11800.0,30.3434,30.4234,30.3354,30.4234,11800.0
2006-05-23 11:15:00,37.99,38.09,37.97,38.09,4900.0,30.3994,30.4794,30.3834,30.4794,4900.0
2006-05-23 11:20:00,38.04,38.05,38.04,38.04,2800.0,30.4394,30.4474,30.4394,30.4394,2800.0
2006-05-23 11:25:00,38.04,38.04,37.99,38.01,1400.0,30.4394,30.4394,30.3994,30.4154,1400.0
2006-05-23 11:30:00,38.01,38.04,38.01,38.03,7100.0,30.4154,30.4394,30.4154,30.4314,7100.0
2006-05-23 11:35:00,38.02,38.07,38.01,38.03,15600.0,30.4234,30.4634,30.4154,30.4314,15600.0
2006-05-23 11:40:00,38.03,38.03,37.99,37.99,6200.0,30.4314,30.4314,30.3994,30.3994,6200.0
2006-05-23 11:45:00,37.99,37.99,37.86,37.89,16100.0,30.3994,30.3994,30.2954,30.3194,16100.0
2006-05-23 11:50:00,37.89,37.89,37.81,37.81,5100.0,30.3194,30.3194,30.2554,30.2554,5100.0
2006-05-23 11:55:00,37.81,37.82,37.76,37.79,7900.0,30.2554,30.2634,30.2154,30.2394,7900.0
2006-05-23 12:00:00,37.77,37.79,37.76,37.76,3600.0,30.2234,30.2394,30.2154,30.2154,3600.0
2006-05-23 12:05:00,37.77,37.8,37.75,37.76,8000.0,30.2234,30.2474,30.2074,30.2154,8000.0
2006-05-23 12:10:00,37.76,37.83,37.76,37.83,1100.0,30.2154,30.2714,30.2154,30.2714,1100.0
2006-05-23 12:15:00,37.84,37.87,37.84,37.86,2500.0,30.2794,30.3034,30.2794,30.2954,2500.0
2006-05-23 12:20:00,37.85,37.85,37.81,37.81,2900.0,30.2874,30.2874,30.2554,30.2554,2900.0
2006-05-23 12:25:00,37.81,37.81,37.8,37.81,2700.0,30.2554,30.2554,30.2474,30.2554,2700.0
2006-05-23 12:30:00,37.79,37.8,37.74,37.74,3000.0,30.2394,30.2474,30.1994,30.1994,3000.0
2006-05-23 12:35:00,37.74,37.78,37.73,37.78,4600.0,30.1994,30.2314,30.1914,30.2314,4600.0
2006-05-23 12:40:00,37.76,37.77,37.73,37.76,1700.0,30.2154,30.2234,30.1914,30.2154,1700.0
2006-05-23 12:45:00,37.76,37.8,37.75,37.77,1800.0,30.2154,30.2474,30.2074,30.2234,1800.0
2006-05-23 12:50:00,37.78,37.8,37.75,37.77,3100.0,30.2314,30.2474,30.2074,30.2234,3100.0
2006-05-23 12:55:00,37.76,37.78,37.73,37.74,2400.0,30.2154,30.2314,30.1914,30.1994,2400.0
2006-05-23 13:00:00,37.72,37.76,37.72,37.73,6900.0,30.1834,30.2154,30.1834,30.1914,6900.0
2006-05-23 13:05:00,37.74,37.8,37.74,37.76,4300.0,30.1994,30.2474,30.1994,30.2154,4300.0
2006-05-23 13:10:00,37.76,37.79,37.76,37.77,3300.0,30.2154,30.2394,30.2154,30.2234,3300.0
2006-05-23 13:15:00,37.76,37.79,37.75,37.79,3900.0,30.2154,30.2394,30.2074,30.2394,3900.0
2006-05-23 13:20:00,37.79,37.79,37.78,37.79,1500.0,30.2394,30.2394,30.2314,30.2394,1500.0
2006-05-23 13:25:00,37.79,37.8,37.76,37.77,2500.0,30.2394,30.2474,30.2154,30.2234,2500.0
2006-05-23 13:30:00,37.8,37.85,37.78,37.82,2100.0,30.2474,30.2874,30.2314,30.2634,2100.0
2006-05-23 13:35:00,37.84,37.85,37.84,37.85,3700.0,30.2794,30.2874,30.2794,30.2874,3700.0
2006-05-23 13:40:00,37.83,37.83,37.82,37.83,2400.0,30.2714,30.2714,30.2634,30.2714,2400.0
2006-05-23 13:45:00,37.84,37.84,37.81,37.81,5300.0,30.2794,30.2794,30.2554,30.2554,5300.0
2006-05-23 13:50:00,37.81,37.82,37.8,37.8,5600.0,30.2554,30.2634,30.2474,30.2474,5600.0
2006-05-23 13:55:00,37.8,37.81,37.8,37.81,11900.0,30.2474,30.2554,30.2474,30.2554,11900.0
2006-05-23 14:00:00,37.79,37.85,37.79,37.85,16100.0,30.2394,30.2874,30.2394,30.2874,16100.0
2006-05-23 14:05:00,37.86,37.9,37.86,37.9,50100.0,30.2954,30.3274,30.2954,30.3274,50100.0
2006-05-23 14:10:00,37.89,37.9,37.83,37.88,23600.0,30.3194,30.3274,30.2714,30.3114,23600.0
2006-05-23 14:15:00,37.85,37.88,37.84,37.84,2600.0,30.2874,30.3114,30.2794,30.2794,2600.0
2006-05-23 14:20:00,37.84,37.86,37.84,37.85,6100.0,30.2794,30.2954,30.2794,30.2874,6100.0
2006-05-23 14:25:00,37.86,37.91,37.85,37.89,9900.0,30.2954,30.3354,30.2874,30.3194,9900.0
2006-05-23 14:30:00,37.87,37.93,37.86,37.93,6300.0,30.3034,30.3514,30.2954,30.3514,6300.0
2006-05-23 14:35:00,37.92,37.93,37.89,37.89,6700.0,30.3434,30.3514,30.3194,30.3194,6700.0
2006-05-23 14:40:00,37.89,37.89,37.85,37.87,6000.0,30.3194,30.3194,30.2874,30.3034,6000.0
2006-05-23 14:45:00,37.88,37.89,37.83,37.83,9900.0,30.3114,30.3194,30.2714,30.2714,9900.0
2006-05-23 14:50:00,37.83,37.83,37.8,37.81,7400.0,30.2714,30.2714,30.2474,30.2554,7400.0
2006-05-23 14:55:00,37.8,37.85,37.8,37.82,8300.0,30.2474,30.2874,30.2474,30.2634,8300.0
2006-05-23 15:00:00,37.85,37.85,37.77,37.78,31300.0,30.2874,30.2874,30.2234,30.2314,31300.0
2006-05-23 15:05:00,37.78,37.82,37.78,37.81,5700.0,30.2314,30.2634,30.2314,30.2554,5700.0
2006-05-23 15:10:00,37.81,37.84,37.76,37.81,9200.0,30.2554,30.2794,30.2154,30.2554,9200.0
2006-05-23 15:15:00,37.81,37.84,37.77,37.78,4000.0,30.2554,30.2794,30.2234,30.2314,4000.0
2006-05-23 15:20:00,37.79,37.79,37.73,37.74,10400.0,30.2394,30.2394,30.1914,30.1994,10400.0
2006-05-23 15:25:00,37.72,37.72,37.7,37.7,4900.0,30.1834,30.1834,30.1673,30.1673,4900.0
2006-05-23 15:30:00,37.7,37.75,37.64,37.75,10800.0,30.1673,30.2074,30.1193,30.2074,10800.0
2006-05-23 15:35:00,37.75,37.8,37.75,37.78,22000.0,30.2074,30.2474,30.2074,30.2314,22000.0
2006-05-23 15:40:00,37.76,37.77,37.62,37.62,11000.0,30.2154,30.2234,30.1033,30.1033,11000.0
2006-05-23 15:45:00,37.62,37.63,37.51,37.57,17600.0,30.1033,30.1113,30.0153,30.0633,17600.0
2006-05-23 15:50:00,37.57,37.62,37.54,37.54,16600.0,30.0633,30.1033,30.0393,30.0393,16600.0
2006-05-23 15:55:00,37.54,37.59,37.5,37.55,22300.0,30.0393,30.0793,30.0073,30.0473,22300.0
2006-05-24 09:30:00,37.5,37.5,37.31,37.32,11900.0,30.0073,30.0073,29.8553,29.8633,11900.0
2006-05-24 09:35:00,37.32,37.52,37.3,37.44,5700.0,29.8633,30.0233,29.8473,29.9593,5700.0
2006-05-24 09:40:00,37.4,37.43,37.33,37.42,7500.0,29.9273,29.9513,29.8713,29.9433,7500.0
2006-05-24 09:45:00,37.37,37.44,37.34,37.44,6500.0,29.9033,29.9593,29.8793,29.9593,6500.0
2006-05-24 09:50:00,37.5,37.58,37.38,37.54,11500.0,30.0073,30.0713,29.9113,30.0393,11500.0
2006-05-24 09:55:00,37.53,37.65,37.46,37.64,4200.0,30.0313,30.1273,29.9753,30.1193,4200.0
2006-05-24 10:00:00,37.62,37.8,37.55,37.78,18000.0,30.1033,30.2474,30.0473,30.2314,18000.0
2006-05-24 10:05:00,37.78,37.79,37.7,37.79,8200.0,30.2314,30.2394,30.1673,30.2394,8200.0
2006-05-24 10:10:00,37.77,37.77,37.71,37.71,5100.0,30.2234,30.2234,30.1753,30.1753,5100.0
2006-05-24 10:15:00,37.71,37.77,37.71,37.77,2100.0,30.1753,30.2234,30.1753,30.2234,2100.0
2006-05-24 10:20:00,37.77,37.8,37.77,37.8,5800.0,30.2234,30.2474,30.2234,30.2474,5800.0
2006-05-24 10:25:00,37.8,37.94,37.8,37.94,5400.0,30.2474,30.3594,30.2474,30.3594,5400.0
2006-05-24 10:30:00,37.94,37.94,37.84,37.88,7300.0,30.3594,30.3594,30.2794,30.3114,7300.0
2006-05-24 10:35:00,37.87,38.0,37.87,37.99,8200.0,30.3034,30.4074,30.3034,30.3994,8200.0
2006-05-24 10:40:00,37.98,37.99,37.89,37.92,10000.0,30.3914,30.3994,30.3194,30.3434,10000.0
2006-05-24 10:45:00,37.91,37.92,37.9,37.91,3700.0,30.3354,30.3434,30.3274,30.3354,3700.0
2006-05-24 10:50:00,37.91,38.04,37.91,37.99,7500.0,30.3354,30.4394,30.3354,30.3994,7500.0
2006-05-24 10:55:00,37.99,38.0,37.91,37.98,10800.0,30.3994,30.4074,30.3354,30.3914,10800.0
2006-05-24 11:00:00,37.92,37.92,37.85,37.85,2600.0,30.3434,30.3434,30.2874,30.2874,2600.0
2006-05-24 11:05:00,37.86,37.9,37.85,37.9,3300.0,30.2954,30.3274,30.2874,30.3274,3300.0
2006-05-24 11:10:00,37.88,37.94,37.88,37.92,3100.0,30.3114,30.3594,30.3114,30.3434,3100.0
2006-05-24 11:15:00,37.92,37.92,37.91,37.92,2600.0,30.3434,30.3434,30.3354,30.3434,2600.0
2006-05-24 11:20:00,37.89,37.89,37.81,37.87,8100.0,30.3194,30.3194,30.2554,30.3034,8100.0
2006-05-24 11:25:00,37.89,37.93,37.8,37.83,3700.0,30.3194,30.3514,30.2474,30.2714,3700.0
2006-05-24 11:30:00,37.79,37.8,37.72,37.72,15800.0,30.2394,30.2474,30.1834,30.1834,15800.0
2006-05-24 11:35:00,37.72,37.76,37.72,37.74,6300.0,30.1834,30.2154,30.1834,30.1994,6300.0
2006-05-24 11:40:00,37.73,37.84,37.72,37.82,6700.0,30.1914,30.2794,30.1834,30.2634,6700.0
2006-05-24 11:45:00,37.82,37.83,37.8,37.82,2500.0,30.2634,30.2714,30.2474,30.2634,2500.0
2006-05-24 11:50:00,37.82,37.82,37.78,37.82,4000.0,30.2634,30.2634,30.2314,30.2634,4000.0
2006-05-24 11:55:00,37.82,37.88,37.77,37.78,6900.0,30.2634,30.3114,30.2234,30.2314,6900.0
2006-05-24 12:00:00,37.8,37.81,37.75,37.81,6600.0,30.2474,30.2554,30.2074,30.2554,6600.0
2006-05-24 12:05:00,37.83,37.84,37.82,37.83,3600.0,30.2714,30.2794,30.2634,30.2714,3600.0
2006-05-24 12:10:00,37.83,37.85,37.72,37.74,5900.0,30.2714,30.2874,30.1834,30.1994,5900.0
2006-05-24 12:15:00,37.72,37.75,37.72,37.75,2600.0,30.1834,30.2074,30.1834,30.2074,2600.0
2006-05-24 12:20:00,37.78,37.78,37.71,37.71,8600.0,30.2314,30.2314,30.1753,30.1753,8600.0
2006-05-24 12:25:00,37.69,37.7,37.67,37.67,6300.0,30.1593,30.1673,30.1433,30.1433,6300.0
2006-05-24 12:30:00,37.64,37.64,37.61,37.61,1500.0,30.1193,30.1193,30.0953,30.0953,1500.0
2006-05-24 12:35:00,37.61,37.63,37.58,37.59,7900.0,30.0953,30.1113,30.0713,30.0793,7900.0
2006-05-24 12:40:00,37.58,37.58,37.47,37.47,9600.0,30.0713,30.0713,29.9833,29.9833,9600.0
2006-05-24 12:45:00,37.48,37.5,37.38,37.46,12300.0,29.9913,30.0073,29.9113,29.9753,12300.0
2006-05-24 12:50:00,37.45,37.56,37.44,37.53,5000.0,29.9673,30.0553,29.9593,30.0313,5000.0
2006-05-24 12:55:00,37.56,37.59,37.42,37.45,4200.0,30.0553,30.0793,29.9433,29.9673,4200.0
2006-05-24 13:00:00,37.46,37.46,37.37,37.46,10700.0,29.9753,29.9753,29.9033,29.9753,10700.0
2006-05-24 13:05:00,37.45,37.49,37.43,37.45,10400.0,29.9673,29.9993,29.9513,29.9673,10400.0
2006-05-24 13:10:00,37.46,37.59,37.45,37.47,17000.0,29.9753,30.0793,29.9673,29.9833,17000.0
2006-05-24 13:15:00,37.48,37.49,37.38,37.42,8000.0,29.9913,29.9993,29.9113,29.9433,8000.0
2006-05-24 13:20:00,37.42,37.55,37.42,37.53,3400.0,29.9433,30.0473,29.9433,30.0313,3400.0
2006-05-24 13:25:00,37.52,37.56,37.42,37.43,14600.0,30.0233,30.0553,29.9433,29.9513,14600.0
2006-05-24 13:30:00,37.42,37.45,37.39,37.42,5500.0,29.9433,29.9673,29.9193,29.9433,5500.0
2006-05-24 13:35:00,37.39,37.53,37.39,37.53,14500.0,29.9193,30.0313,29.9193,30.0313,14500.0
2006-05-24 13:40:00,37.52,37.52,37.39,37.49,12900.0,30.0233,30.0233,29.9193,29.9993,12900.0
2006-05-24 13:45:00,37.5,37.66,37.46,37.54,12000.0,30.0073,30.1353,29.9753,30.0393,12000.0
2006-05-24 13:50:00,37.55,37.56,37.46,37.52,12600.0,30.0473,30.0553,29.9753,30.0233,12600.0
2006-05-24 13:55:00,37.5,37.6,37.5,37.51,14300.0,30.0073,30.0873,30.0073,30.0153,14300.0
2006-05-24 14:00:00,37.53,37.55,37.48,37.55,9500.0,30.0313,30.0473,29.9913,30.0473,9500.0
2006-05-24 14:05:00,37.56,37.56,37.43,37.43,5500.0,30.0553,30.0553,29.9513,29.9513,5500.0
2006-05-24 14:10:00,37.49,37.53,37.41,37.53,4300.0,29.9993,30.0313,29.9353,30.0313,4300.0
2006-05-24 14:15:00,37.48,37.64,37.48,37.55,7200.0,29.9913,30.1193,29.9913,30.0473,7200.0
2006-05-24 14:20:00,37.53,37.54,37.47,37.54,7400.0,30.0313,30.0393,29.9833,30.0393,7400.0
2006-05-24 14:25:00,37.51,37.52,37.39,37.42,8400.0,30.0153,30.0233,29.9193,29.9433,8400.0
2006-05-24 14:30:00,37.42,37.56,37.38,37.56,4200.0,29.9433,30.0553,29.9113,30.0553,4200.0
2006-05-24 14:35:00,37.55,37.7,37.53,37.7,10800.0,30.0473,30.1673,30.0313,30.1673,10800.0
2006-05-24 14:40:00,37.67,37.7,37.65,37.69,15500.0,30.1433,30.1673,30.1273,30.1593,15500.0
2006-05-24 14:45:00,37.69,37.77,37.69,37.71,14400.0,30.1593,30.2234,30.1593,30.1753,14400.0
2006-05-24 14:50:00,37.71,37.76,37.59,37.63,6500.0,30.1753,30.2154,30.0793,30.1113,6500.0
2006-05-24 14:55:00,37.64,37.74,37.61,37.7,6900.0,30.1193,30.1994,30.0953,30.1673,6900.0
2006-05-24 15:00:00,37.7,37.79,37.7,37.7,8800.0,30.1673,30.2394,30.1673,30.1673,8800.0
2006-05-24 15:05:00,37.67,37.67,37.58,37.6,5000.0,30.1433,30.1433,30.0713,30.0873,5000.0
2006-05-24 15:10:00,37.63,37.63,37.55,37.56,5200.0,30.1113,30.1113,30.0473,30.0553,5200.0
2006-05-24 15:15:00,37.58,37.7,37.58,37.67,16800.0,30.0713,30.1673,30.0713,30.1433,16800.0
2006-05-24 15:20:00,37.68,37.7,37.64,37.7,13000.0,30.1513,30.1673,30.1193,30.1673,13000.0
2006-05-24 15:25:00,37.69,37.73,37.69,37.7,9100.0,30.1593,30.1914,30.1593,30.1673,9100.0
2006-05-24 15:30:00,37.71,37.85,37.7,37.77,16400.0,30.1753,30.2874,30.1673,30.2234,16400.0
2006-05-24 15:35:00,37.76,37.88,37.76,37.88,17200.0,30.2154,30.3114,30.2154,30.3114,17200.0
2006-05-24 15:40:00,37.88,37.9,37.84,37.9,16100.0,30.3114,30.3274,30.2794,30.3274,16100.0
2006-05-24 15:45:00,37.9,37.95,37.87,37.95,11900.0,30.3274,30.3674,30.3034,30.3674,11900.0
2006-05-24 15:50:00,37.95,37.96,37.9,37.92,11900.0,30.3674,30.3754,30.3274,30.3434,11900.0
2006-05-24 15:55:00,37.92,37.92,37.83,37.84,22100.0,30.3434,30.3434,30.2714,30.2794,22100.0
2006-05-25 09:30:00,37.95,37.98,37.95,37.96,7600.0,30.3674,30.3914,30.3674,30.3754,7600.0
2006-05-25 09:35:00,37.91,38.0,37.87,37.94,4300.0,30.3354,30.4074,30.3034,30.3594,4300.0
2006-05-25 09:40:00,37.87,37.89,37.83,37.88,4800.0,30.3034,30.3194,30.2714,30.3114,4800.0
2006-05-25 09:45:00,37.89,38.17,37.89,38.12,6800.0,30.3194,30.5434,30.3194,30.5034,6800.0
2006-05-25 09:50:00,38.12,38.21,38.04,38.19,18800.0,30.5034,30.5754,30.4394,30.5594,18800.0
2006-05-25 09:55:00,38.16,38.16,38.05,38.14,10400.0,30.5354,30.5354,30.4474,30.5194,10400.0
2006-05-25 10:00:00,38.14,38.19,38.09,38.19,15900.0,30.5194,30.5594,30.4794,30.5594,15900.0
2006-05-25 10:05:00,38.16,38.16,38.04,38.04,2900.0,30.5354,30.5354,30.4394,30.4394,2900.0
2006-05-25 10:10:00,38.05,38.05,38.0,38.04,6500.0,30.4474,30.4474,30.4074,30.4394,6500.0
2006-05-25 10:15:00,38.02,38.09,38.02,38.09,5900.0,30.4234,30.4794,30.4234,30.4794,5900.0
2006-05-25 10:20:00,38.08,38.12,38.0,38.12,27400.0,30.4714,30.5034,30.4074,30.5034,27400.0
2006-05-25 10:25:00,38.12,38.17,38.12,38.13,12300.0,30.5034,30.5434,30.5034,30.5114,12300.0
2006-05-25 10:30:00,38.15,38.21,38.11,38.21,3800.0,30.5274,30.5754,30.4954,30.5754,3800.0
2006-05-25 10:35:00,38.19,38.19,38.09,38.09,6100.0,30.5594,30.5594,30.4794,30.4794,6100.0
2006-05-25 10:40:00,38.09,38.16,38.09,38.14,2700.0,30.4794,30.5354,30.4794,30.5194,2700.0
2006-05-25 10:45:00,38.14,38.16,38.14,38.15,2100.0,30.5194,30.5354,30.5194,30.5274,2100.0
2006-05-25 10:50:00,38.15,38.15,38.12,38.12,3100.0,30.5274,30.5274,30.5034,30.5034,3100.0
2006-05-25 10:55:00,38.14,38.14,38.1,38.12,3200.0,30.5194,30.5194,30.4874,30.5034,3200.0
2006-05-25 11:00:00,38.12,38.12,38.11,38.11,700.0,30.5034,30.5034,30.4954,30.4954,700.0
2006-05-25 11:05:00,38.11,38.14,38.1,38.14,2600.0,30.4954,30.5194,30.4874,30.5194,2600.0
2006-05-25 11:10:00,38.14,38.17,38.14,38.14,3600.0,30.5194,30.5434,30.5194,30.5194,3600.0
2006-05-25 11:15:00,38.12,38.13,38.11,38.13,900.0,30.5034,30.5114,30.4954,30.5114,900.0
2006-05-25 11:20:00,38.12,38.12,38.07,38.1,2100.0,30.5034,30.5034,30.4634,30.4874,2100.0
2006-05-25 11:25:00,38.1,38.16,38.1,38.15,2200.0,30.4874,30.5354,30.4874,30.5274,2200.0
2006-05-25 11:30:00,38.15,38.22,38.14,38.22,4600.0,30.5274,30.5834,30.5194,30.5834,4600.0
2006-05-25 11:35:00,38.22,38.3,38.22,38.3,4200.0,30.5834,30.6475,30.5834,30.6475,4200.0
2006-05-25 11:40:00,38.28,38.4,38.28,38.37,7800.0,30.6315,30.7275,30.6315,30.7035,7800.0
2006-05-25 11:45:00,38.36,38.36,38.31,38.34,4500.0,30.6955,30.6955,30.6555,30.6795,4500.0
2006-05-25 11:50:00,38.34,38.38,38.31,38.38,4300.0,30.6795,30.7115,30.6555,30.7115,4300.0
2006-05-25 11:55:00,38.38,38.38,38.35,38.38,3300.0,30.7115,30.7115,30.6875,30.7115,3300.0
2006-05-25 12:00:00,38.38,38.39,38.34,38.34,5800.0,30.7115,30.7195,30.6795,30.6795,5800.0
2006-05-25 12:05:00,38.35,38.35,38.3,38.31,1700.0,30.6875,30.6875,30.6475,30.6555,1700.0
2006-05-25 12:10:00,38.28,38.28,38.26,38.26,1300.0,30.6315,30.6315,30.6155,30.6155,1300.0
2006-05-25 12:15:00,38.26,38.31,38.26,38.28,3600.0,30.6155,30.6555,30.6155,30.6315,3600.0
2006-05-25 12:20:00,38.25,38.27,38.25,38.26,3000.0,30.6075,30.6235,30.6075,30.6155,3000.0
2006-05-25 12:25:00,38.26,38.29,38.25,38.26,7200.0,30.6155,30.6395,30.6075,30.6155,7200.0
2006-05-25 12:30:00,38.25,38.26,38.19,38.19,6300.0,30.6075,30.6155,30.5594,30.5594,6300.0
2006-05-25 12:35:00,38.16,38.17,38.11,38.13,5400.0,30.5354,30.5434,30.4954,30.5114,5400.0
2006-05-25 12:40:00,38.12,38.14,38.12,38.14,1600.0,30.5034,30.5194,30.5034,30.5194,1600.0
2006-05-25 12:45:00,38.14,38.16,38.11,38.13,2800.0,30.5194,30.5354,30.4954,30.5114,2800.0
2006-05-25 12:50:00,38.14,38.15,38.13,38.13,1400.0,30.5194,30.5274,30.5114,30.5114,1400.0
2006-05-25 12:55:00,38.11,38.12,38.11,38.12,1300.0,30.4954,30.5034,30.4954,30.5034,1300.0
2006-05-25 13:00:00,38.11,38.16,38.11,38.12,4100.0,30.4954,30.5354,30.4954,30.5034,4100.0
2006-05-25 13:05:00,38.11,38.11,38.07,38.09,800.0,30.4954,30.4954,30.4634,30.4794,800.0
2006-05-25 13:10:00,38.12,38.13,38.08,38.08,3400.0,30.5034,30.5114,30.4714,30.4714,3400.0
2006-05-25 13:15:00,38.09,38.1,38.07,38.08,2500.0,30.4794,30.4874,30.4634,30.4714,2500.0
2006-05-25 13:20:00,38.08,38.09,38.06,38.08,1300.0,30.4714,30.4794,30.4554,30.4714,1300.0
2006-05-25 13:25:00,38.06,38.07,38.05,38.05,2200.0,30.4554,30.4634,30.4474,30.4474,2200.0
2006-05-25 13:30:00,38.07,38.11,38.05,38.07,3500.0,30.4634,30.4954,30.4474,30.4634,3500.0
2006-05-25 13:35:00,38.06,38.09,38.05,38.08,5000.0,30.4554,30.4794,30.4474,30.4714,5000.0
2006-05-25 13:40:00,38.08,38.11,38.08,38.11,2300.0,30.4714,30.4954,30.4714,30.4954,2300.0
2006-05-25 13:45:00,38.1,38.17,38.1,38.14,4700.0,30.4874,30.5434,30.4874,30.5194,4700.0
2006-05-25 13:50:00,38.19,38.21,38.15,38.15,3600.0,30.5594,30.5754,30.5274,30.5274,3600.0
2006-05-25 13:55:00,38.16,38.19,38.09,38.09,3800.0,30.5354,30.5594,30.4794,30.4794,3800.0
2006-05-25 14:00:00,38.09,38.12,38.06,38.12,4000.0,30.4794,30.5034,30.4554,30.5034,4000.0
2006-05-25 14:05:00,38.12,38.13,38.08,38.1,2700.0,30.5034,30.5114,30.4714,30.4874,2700.0
2006-05-25 14:10:00,38.08,38.1,38.06,38.09,3600.0,30.4714,30.4874,30.4554,30.4794,3600.0
2006-05-25 14:15:00,38.07,38.23,38.07,38.23,7300.0,30.4634,30.5915,30.4634,30.5915,7300.0
2006-05-25 14:20:00,38.23,38.26,38.22,38.25,4000.0,30.5915,30.6155,30.5834,30.6075,4000.0
2006-05-25 14:25:00,38.24,38.25,38.16,38.17,3700.0,30.5995,30.6075,30.5354,30.5434,3700.0
2006-05-25 14:30:00,38.16,38.16,38.13,38.14,1000.0,30.5354,30.5354,30.5114,30.5194,1000.0
2006-05-25 14:35:00,38.15,38.22,38.15,38.22,2300.0,30.5274,30.5834,30.5274,30.5834,2300.0
2006-05-25 14:40:00,38.21,38.25,38.21,38.25,3200.0,30.5754,30.6075,30.5754,30.6075,3200.0
2006-05-25 14:45:00,38.25,38.25,38.21,38.23,4400.0,30.6075,30.6075,30.5754,30.5915,4400.0
2006-05-25 14:50:00,38.23,38.26,38.18,38.22,4700.0,30.5915,30.6155,30.5514,30.5834,4700.0
2006-05-25 14:55:00,38.2,38.2,38.16,38.16,1700.0,30.5674,30.5674,30.5354,30.5354,1700.0
2006-05-25 15:00:00,38.16,38.16,38.11,38.11,2500.0,30.5354,30.5354,30.4954,30.4954,2500.0
2006-05-25 15:05:00,38.1,38.11,38.09,38.09,2700.0,30.4874,30.4954,30.4794,30.4794,2700.0
2006-05-25 15:10:00,38.11,38.11,38.08,38.08,2200.0,30.4954,30.4954,30.4714,30.4714,2200.0
2006-05-25 15:15:00,38.05,38.08,38.04,38.07,5400.0,30.4474,30.4714,30.4394,30.4634,5400.0
2006-05-25 15:20:00,38.07,38.13,38.07,38.13,4000.0,30.4634,30.5114,30.4634,30.5114,4000.0
2006-05-25 15:25:00,38.17,38.21,38.16,38.16,5600.0,30.5434,30.5754,30.5354,30.5354,5600.0
2006-05-25 15:30:00,38.17,38.25,38.17,38.22,6800.0,30.5434,30.6075,30.5434,30.5834,6800.0
2006-05-25 15:35:00,38.22,38.22,38.15,38.15,2600.0,30.5834,30.5834,30.5274,30.5274,2600.0
2006-05-25 15:40:00,38.14,38.15,38.13,38.13,800.0,30.5194,30.5274,30.5114,30.5114,800.0
2006-05-25 15:45:00,38.13,38.14,38.11,38.11,1000.0,30.5114,30.5194,30.4954,30.4954,1000.0
2006-05-25 15:50:00,38.11,38.2,38.11,38.19,10000.0,30.4954,30.5674,30.4954,30.5594,10000.0
2006-05-25 15:55:00,38.2,38.26,38.2,38.26,16000.0,30.5674,30.6155,30.5674,30.6155,16000.0
2006-05-26 09:30:00,38.26,38.4,38.26,38.3,15300.0,30.6155,30.7275,30.6155,30.6475,15300.0
2006-05-26 09:35:00,38.25,38.38,38.25,38.38,3600.0,30.6075,30.7115,30.6075,30.7115,3600.0
2006-05-26 09:40:00,38.3,38.34,38.21,38.21,3600.0,30.6475,30.6795,30.5754,30.5754,3600.0
2006-05-26 09:45:00,38.22,38.3,38.21,38.28,3400.0,30.5834,30.6475,30.5754,30.6315,3400.0
2006-05-26 09:50:00,38.28,38.34,38.25,38.34,3300.0,30.6315,30.6795,30.6075,30.6795,3300.0
2006-05-26 09:55:00,38.34,38.39,38.34,38.35,3100.0,30.6795,30.7195,30.6795,30.6875,3100.0
2006-05-26 10:00:00,38.35,38.45,38.35,38.43,3500.0,30.6875,30.7675,30.6875,30.7515,3500.0
2006-05-26 10:05:00,38.44,38.48,38.41,38.42,8400.0,30.7595,30.7915,30.7355,30.7435,8400.0
2006-05-26 10:10:00,38.41,38.42,38.38,38.38,1300.0,30.7355,30.7435,30.7115,30.7115,1300.0
2006-05-26 10:15:00,38.39,38.45,38.37,38.37,2300.0,30.7195,30.7675,30.7035,30.7035,2300.0
2006-05-26 10:20:00,38.36,38.36,38.26,38.28,5200.0,30.6955,30.6955,30.6155,30.6315,5200.0
2006-05-26 10:25:00,38.28,38.34,38.24,38.26,3400.0,30.6315,30.6795,30.5995,30.6155,3400.0
2006-05-26 10:30:00,38.26,38.27,38.21,38.21,1700.0,30.6155,30.6235,30.5754,30.5754,1700.0
2006-05-26 10:35:00,38.21,38.21,38.11,38.12,9000.0,30.5754,30.5754,30.4954,30.5034,9000.0
2006-05-26 10:40:00,38.14,38.23,38.14,38.22,3600.0,30.5194,30.5915,30.5194,30.5834,3600.0
2006-05-26 10:45:00,38.26,38.26,38.11,38.25,6700.0,30.6155,30.6155,30.4954,30.6075,6700.0
2006-05-26 10:50:00,38.2,38.28,38.2,38.23,4800.0,30.5674,30.6315,30.5674,30.5915,4800.0
2006-05-26 10:55:00,38.24,38.28,38.22,38.25,7200.0,30.5995,30.6315,30.5834,30.6075,7200.0
2006-05-26 11:00:00,38.24,38.28,38.21,38.24,4800.0,30.5995,30.6315,30.5754,30.5995,4800.0
2006-05-26 11:05:00,38.25,38.45,38.24,38.37,32300.0,30.6075,30.7675,30.5995,30.7035,32300.0
2006-05-26 11:10:00,38.37,38.5,38.37,38.44,18700.0,30.7035,30.8075,30.7035,30.7595,18700.0
2006-05-26 11:15:00,38.48,38.48,38.46,38.48,1600.0,30.7915,30.7915,30.7755,30.7915,1600.0
2006-05-26 11:20:00,38.48,38.5,38.45,38.46,35100.0,30.7915,30.8075,30.7675,30.7755,35100.0
2006-05-26 11:25:00,38.48,38.52,38.48,38.52,6900.0,30.7915,30.8235,30.7915,30.8235,6900.0
2006-05-26 11:30:00,38.53,38.57,38.5,38.52,7300.0,30.8315,30.8635,30.8075,30.8235,7300.0
2006-05-26 11:35:00,38.52,38.54,38.49,38.51,4300.0,30.8235,30.8395,30.7995,30.8155,4300.0
2006-05-26 11:40:00,38.52,38.52,38.46,38.46,4900.0,30.8235,30.8235,30.7755,30.7755,4900.0
2006-05-26 11:45:00,38.47,38.5,38.46,38.48,3400.0,30.7835,30.8075,30.7755,30.7915,3400.0
2006-05-26 11:50:00,38.49,38.54,38.46,38.51,5900.0,30.7995,30.8395,30.7755,30.8155,5900.0
2006-05-26 11:55:00,38.52,38.6,38.51,38.58,4100.0,30.8235,30.8875,30.8155,30.8715,4100.0
2006-05-26 12:00:00,38.58,38.6,38.56,38.57,3600.0,30.8715,30.8875,30.8555,30.8635,3600.0
2006-05-26 12:05:00,38.57,38.57,38.5,38.5,2600.0,30.8635,30.8635,30.8075,30.8075,2600.0
2006-05-26 12:10:00,38.5,38.5,38.45,38.45,2200.0,30.8075,30.8075,30.7675,30.7675,2200.0
2006-05-26 12:15:00,38.44,38.45,38.42,38.42,1600.0,30.7595,30.7675,30.7435,30.7435,1600.0
2006-05-26 12:20:00,38.41,38.41,38.34,38.37,5800.0,30.7355,30.7355,30.6795,30.7035,5800.0
2006-05-26 12:25:00,38.37,38.37,38.32,38.34,7000.0,30.7035,30.7035,30.6635,30.6795,7000.0
2006-05-26 12:30:00,38.33,38.35,38.32,38.35,2300.0,30.6715,30.6875,30.6635,30.6875,2300.0
2006-05-26 12:35:00,38.35,38.35,38.33,38.34,3200.0,30.6875,30.6875,30.6715,30.6795,3200.0
2006-05-26 12:40:00,38.35,38.37,38.34,38.36,2300.0,30.6875,30.7035,30.6795,30.6955,2300.0
2006-05-26 12:45:00,38.36,38.4,38.35,38.4,5000.0,30.6955,30.7275,30.6875,30.7275,5000.0
2006-05-26 12:50:00,38.4,38.41,38.39,38.4,2000.0,30.7275,30.7355,30.7195,30.7275,2000.0
2006-05-26 12:55:00,38.4,38.4,38.38,38.39,2700.0,30.7275,30.7275,30.7115,30.7195,2700.0
2006-05-26 13:00:00,38.39,38.41,38.35,38.36,3600.0,30.7195,30.7355,30.6875,30.6955,3600.0
2006-05-26 13:05:00,38.37,38.38,38.36,38.36,1700.0,30.7035,30.7115,30.6955,30.6955,1700.0
2006-05-26 13:10:00,38.34,38.34,38.33,38.33,1800.0,30.6795,30.6795,30.6715,30.6715,1800.0
2006-05-26 13:15:00,38.34,38.35,38.32,38.34,1700.0,30.6795,30.6875,30.6635,30.6795,1700.0
2006-05-26 13:20:00,38.34,38.35,38.33,38.34,1400.0,30.6795,30.6875,30.6715,30.6795,1400.0
2006-05-26 13:25:00,38.35,38.35,38.29,38.29,6600.0,30.6875,30.6875,30.6395,30.6395,6600.0
2006-05-26 13:30:00,38.29,38.29,38.26,38.26,4700.0,30.6395,30.6395,30.6155,30.6155,4700.0
2006-05-26 13:35:00,38.26,38.27,38.25,38.26,5400.0,30.6155,30.6235,30.6075,30.6155,5400.0
2006-05-26 13:40:00,38.28,38.28,38.25,38.26,7700.0,30.6315,30.6315,30.6075,30.6155,7700.0
2006-05-26 13:45:00,38.27,38.27,38.23,38.26,3800.0,30.6235,30.6235,30.5915,30.6155,3800.0
2006-05-26 13:50:00,38.26,38.26,38.23,38.26,5100.0,30.6155,30.6155,30.5915,30.6155,5100.0
2006-05-26 13:55:00,38.26,38.29,38.26,38.27,3200.0,30.6155,30.6395,30.6155,30.6235,3200.0
2006-05-26 14:00:00,38.27,38.28,38.24,38.27,3300.0,30.6235,30.6315,30.5995,30.6235,3300.0
2006-05-26 14:05:00,38.27,38.29,38.26,38.29,2600.0,30.6235,30.6395,30.6155,30.6395,2600.0
2006-05-26 14:10:00,38.29,38.29,38.28,38.29,4900.0,30.6395,30.6395,30.6315,30.6395,4900.0
2006-05-26 14:15:00,38.29,38.29,38.27,38.29,6100.0,30.6395,30.6395,30.6235,30.6395,6100.0
2006-05-26 14:20:00,38.29,38.3,38.28,38.3,5900.0,30.6395,30.6475,30.6315,30.6475,5900.0
2006-05-26 14:25:00,38.29,38.3,38.27,38.28,4600.0,30.6395,30.6475,30.6235,30.6315,4600.0
2006-05-26 14:30:00,38.29,38.3,38.28,38.28,7100.0,30.6395,30.6475,30.6315,30.6315,7100.0
2006-05-26 14:35:00,38.28,38.3,38.28,38.3,6000.0,30.6315,30.6475,30.6315,30.6475,6000.0
2006-05-26 14:40:00,38.29,38.3,38.25,38.27,6200.0,30.6395,30.6475,30.6075,30.6235,6200.0
2006-05-26 14:45:00,38.27,38.29,38.26,38.29,3600.0,30.6235,30.6395,30.6155,30.6395,3600.0
2006-05-26 14:50:00,38.29,38.3,38.29,38.3,11100.0,30.6395,30.6475,30.6395,30.6475,11100.0
2006-05-26 14:55:00,38.3,38.3,38.27,38.3,3800.0,30.6475,30.6475,30.6235,30.6475,3800.0
2006-05-26 15:00:00,38.3,38.38,38.29,38.38,4300.0,30.6475,30.7115,30.6395,30.7115,4300.0
2006-05-26 15:05:00,38.38,38.4,38.38,38.4,3600.0,30.7115,30.7275,30.7115,30.7275,3600.0
2006-05-26 15:10:00,38.4,38.44,38.37,38.43,9300.0,30.7275,30.7595,30.7035,30.7515,9300.0
2006-05-26 15:15:00,38.43,38.47,38.43,38.47,7700.0,30.7515,30.7835,30.7515,30.7835,7700.0
2006-05-26 15:20:00,38.47,38.48,38.47,38.48,3600.0,30.7835,30.7915,30.7835,30.7915,3600.0
2006-05-26 15:25:00,38.48,38.58,38.48,38.57,7500.0,30.7915,30.8715,30.7915,30.8635,7500.0
2006-05-26 15:30:00,38.56,38.58,38.52,38.57,8100.0,30.8555,30.8715,30.8235,30.8635,8100.0
2006-05-26 15:35:00,38.57,38.57,38.54,38.56,5900.0,30.8635,30.8635,30.8395,30.8555,5900.0
2006-05-26 15:40:00,38.56,38.56,38.54,38.54,6800.0,30.8555,30.8555,30.8395,30.8395,6800.0
2006-05-26 15:45:00,38.55,38.63,38.54,38.6,9700.0,30.8475,30.9115,30.8395,30.8875,9700.0
2006-05-26 15:50:00,38.6,38.6,38.54,38.55,9700.0,30.8875,30.8875,30.8395,30.8475,9700.0
2006-05-26 15:55:00,38.55,38.57,38.55,38.55,14200.0,30.8475,30.8635,30.8475,30.8475,14200.0
2006-05-30 09:30:00,38.5,38.5,38.3,38.3,12400.0,30.8075,30.8075,30.6475,30.6475,12400.0
2006-05-30 09:35:00,38.29,38.3,38.2,38.2,3100.0,30.6395,30.6475,30.5674,30.5674,3100.0
2006-05-30 09:40:00,38.2,38.2,38.05,38.05,4500.0,30.5674,30.5674,30.4474,30.4474,4500.0
2006-05-30 09:45:00,38.05,38.06,37.86,37.91,8800.0,30.4474,30.4554,30.2954,30.3354,8800.0
2006-05-30 09:50:00,37.97,38.12,37.97,38.06,8600.0,30.3834,30.5034,30.3834,30.4554,8600.0
2006-05-30 09:55:00,38.05,38.13,38.05,38.08,5000.0,30.4474,30.5114,30.4474,30.4714,5000.0
2006-05-30 10:00:00,38.08,38.09,37.94,38.06,8800.0,30.4714,30.4794,30.3594,30.4554,8800.0
2006-05-30 10:05:00,37.99,38.03,37.9,37.94,2500.0,30.3994,30.4314,30.3274,30.3594,2500.0
2006-05-30 10:10:00,37.91,37.93,37.9,37.9,4600.0,30.3354,30.3514,30.3274,30.3274,4600.0
2006-05-30 10:15:00,37.92,37.97,37.9,37.97,3500.0,30.3434,30.3834,30.3274,30.3834,3500.0
2006-05-30 10:20:00,37.95,38.04,37.95,38.02,2600.0,30.3674,30.4394,30.3674,30.4234,2600.0
2006-05-30 10:25:00,38.05,38.5,37.99,38.03,8900.0,30.4474,30.8075,30.3994,30.4314,8900.0
2006-05-30 10:30:00,38.03,38.05,38.03,38.03,2800.0,30.4314,30.4474,30.4314,30.4314,2800.0
2006-05-30 10:35:00,38.04,38.05,38.02,38.04,5600.0,30.4394,30.4474,30.4234,30.4394,5600.0
2006-05-30 10:40:00,38.04,38.15,38.04,38.15,9400.0,30.4394,30.5274,30.4394,30.5274,9400.0
2006-05-30 10:45:00,38.15,38.23,38.15,38.22,3000.0,30.5274,30.5915,30.5274,30.5834,3000.0
2006-05-30 10:50:00,38.22,38.27,38.21,38.24,6200.0,30.5834,30.6235,30.5754,30.5995,6200.0
2006-05-30 10:55:00,38.24,38.28,38.23,38.25,11900.0,30.5995,30.6315,30.5915,30.6075,11900.0
2006-05-30 11:00:00,38.25,38.25,38.2,38.2,1800.0,30.6075,30.6075,30.5674,30.5674,1800.0
2006-05-30 11:05:00,38.21,38.3,38.21,38.3,10600.0,30.5754,30.6475,30.5754,30.6475,10600.0
2006-05-30 11:10:00,38.3,38.38,38.22,38.3,15000.0,30.6475,30.7115,30.5834,30.6475,15000.0
2006-05-30 11:15:00,38.29,38.43,38.29,38.42,18000.0,30.6395,30.7515,30.6395,30.7435,18000.0
2006-05-30 11:20:00,38.42,38.42,38.36,38.39,12000.0,30.7435,30.7435,30.6955,30.7195,12000.0
2006-05-30 11:25:00,38.39,38.4,38.37,38.39,5600.0,30.7195,30.7275,30.7035,30.7195,5600.0
2006-05-30 11:30:00,38.39,38.44,38.38,38.41,5100.0,30.7195,30.7595,30.7115,30.7355,5100.0
2006-05-30 11:35:00,38.41,38.48,38.41,38.45,6700.0,30.7355,30.7915,30.7355,30.7675,6700.0
2006-05-30 11:40:00,38.45,38.47,38.44,38.45,11300.0,30.7675,30.7835,30.7595,30.7675,11300.0
2006-05-30 11:45:00,38.45,38.49,38.44,38.49,6900.0,30.7675,30.7995,30.7595,30.7995,6900.0
2006-05-30 11:50:00,38.47,38.47,38.44,38.45,5400.0,30.7835,30.7835,30.7595,30.7675,5400.0
2006-05-30 11:55:00,38.44,38.49,38.44,38.49,8700.0,30.7595,30.7995,30.7595,30.7995,8700.0
2006-05-30 12:00:00,38.49,38.5,38.49,38.49,3600.0,30.7995,30.8075,30.7995,30.7995,3600.0
2006-05-30 12:05:00,38.48,38.48,38.44,38.46,17000.0,30.7915,30.7915,30.7595,30.7755,17000.0
2006-05-30 12:10:00,38.44,38.45,38.44,38.44,1200.0,30.7595,30.7675,30.7595,30.7595,1200.0
2006-05-30 12:15:00,38.44,38.48,38.44,38.47,4800.0,30.7595,30.7915,30.7595,30.7835,4800.0
2006-05-30 12:20:00,38.47,38.5,38.47,38.48,10400.0,30.7835,30.8075,30.7835,30.7915,10400.0
2006-05-30 12:25:00,38.48,38.5,38.46,38.5,3400.0,30.7915,30.8075,30.7755,30.8075,3400.0
2006-05-30 12:30:00,38.48,38.5,38.48,38.5,4700.0,30.7915,30.8075,30.7915,30.8075,4700.0
2006-05-30 12:35:00,38.49,38.5,38.47,38.48,3600.0,30.7995,30.8075,30.7835,30.7915,3600.0
2006-05-30 12:40:00,38.48,38.53,38.48,38.51,3000.0,30.7915,30.8315,30.7915,30.8155,3000.0
2006-05-30 12:45:00,38.5,38.51,38.48,38.49,2500.0,30.8075,30.8155,30.7915,30.7995,2500.0
2006-05-30 12:50:00,38.48,38.48,38.44,38.44,7700.0,30.7915,30.7915,30.7595,30.7595,7700.0
2006-05-30 12:55:00,38.44,38.44,38.42,38.44,4900.0,30.7595,30.7595,30.7435,30.7595,4900.0
2006-05-30 13:00:00,38.44,38.47,38.42,38.43,1800.0,30.7595,30.7835,30.7435,30.7515,1800.0
2006-05-30 13:05:00,38.43,38.49,38.43,38.48,2700.0,30.7515,30.7995,30.7515,30.7915,2700.0
2006-05-30 13:10:00,38.48,38.48,38.44,38.44,5900.0,30.7915,30.7915,30.7595,30.7595,5900.0
2006-05-30 13:15:00,38.45,38.48,38.44,38.48,6900.0,30.7675,30.7915,30.7595,30.7915,6900.0
2006-05-30 13:20:00,38.47,38.47,38.44,38.44,13800.0,30.7835,30.7835,30.7595,30.7595,13800.0
2006-05-30 13:25:00,38.45,38.46,38.42,38.46,2500.0,30.7675,30.7755,30.7435,30.7755,2500.0
2006-05-30 13:30:00,38.46,38.49,38.46,38.49,4000.0,30.7755,30.7995,30.7755,30.7995,4000.0
2006-05-30 13:35:00,38.47,38.48,38.44,38.45,3300.0,30.7835,30.7915,30.7595,30.7675,3300.0
2006-05-30 13:40:00,38.44,38.45,38.43,38.44,3700.0,30.7595,30.7675,30.7515,30.7595,3700.0
2006-05-30 13:45:00,38.42,38.43,38.42,38.42,2200.0,30.7435,30.7515,30.7435,30.7435,2200.0
2006-05-30 13:50:00,38.43,38.44,38.42,38.44,6300.0,30.7515,30.7595,30.7435,30.7595,6300.0
2006-05-30 13:55:00,38.44,38.45,38.44,38.45,2100.0,30.7595,30.7675,30.7595,30.7675,2100.0
2006-05-30 14:00:00,38.45,38.46,38.44,38.44,9500.0,30.7675,30.7755,30.7595,30.7595,9500.0
2006-05-30 14:05:00,38.45,38.45,38.44,38.44,11300.0,30.7675,30.7675,30.7595,30.7595,11300.0
2006-05-30 14:10:00,38.45,38.45,38.44,38.45,11000.0,30.7675,30.7675,30.7595,30.7675,11000.0
2006-05-30 14:15:00,38.45,38.46,38.44,38.46,9500.0,30.7675,30.7755,30.7595,30.7755,9500.0
2006-05-30 14:20:00,38.46,38.48,38.45,38.47,13700.0,30.7755,30.7915,30.7675,30.7835,13700.0
2006-05-30 14:25:00,38.47,38.48,38.47,38.47,14300.0,30.7835,30.7915,30.7835,30.7835,14300.0
2006-05-30 14:30:00,38.47,38.49,38.46,38.49,24900.0,30.7835,30.7995,30.7755,30.7995,24900.0
2006-05-30 14:35:00,38.5,38.55,38.5,38.53,5500.0,30.8075,30.8475,30.8075,30.8315,5500.0
2006-05-30 14:40:00,38.53,38.54,38.51,38.51,6400.0,30.8315,30.8395,30.8155,30.8155,6400.0
2006-05-30 14:45:00,38.52,38.55,38.52,38.53,2700.0,30.8235,30.8475,30.8235,30.8315,2700.0
2006-05-30 14:50:00,38.54,38.56,38.53,38.56,10800.0,30.8395,30.8555,30.8315,30.8555,10800.0
2006-05-30 14:55:00,38.55,38.55,38.53,38.53,2200.0,30.8475,30.8475,30.8315,30.8315,2200.0
2006-05-30 15:00:00,38.53,38.53,38.47,38.47,4500.0,30.8315,30.8315,30.7835,30.7835,4500.0
2006-05-30 15:05:00,38.47,38.48,38.46,38.46,2700.0,30.7835,30.7915,30.7755,30.7755,2700.0
2006-05-30 15:10:00,38.46,38.47,38.45,38.46,7300.0,30.7755,30.7835,30.7675,30.7755,7300.0
2006-05-30 15:15:00,38.46,38.47,38.44,38.44,5100.0,30.7755,30.7835,30.7595,30.7595,5100.0
2006-05-30 15:20:00,38.43,38.44,38.4,38.43,6900.0,30.7515,30.7595,30.7275,30.7515,6900.0
2006-05-30 15:25:00,38.43,38.43,38.4,38.42,3000.0,30.7515,30.7515,30.7275,30.7435,3000.0
2006-05-30 15:30:00,38.41,38.41,38.37,38.37,4600.0,30.7355,30.7355,30.7035,30.7035,4600.0
2006-05-30 15:35:00,38.37,38.37,38.36,38.37,9000.0,30.7035,30.7035,30.6955,30.7035,9000.0
2006-05-30 15:40:00,38.37,38.37,38.35,38.35,8700.0,30.7035,30.7035,30.6875,30.6875,8700.0
2006-05-30 15:45:00,38.35,38.36,38.32,38.34,9300.0,30.6875,30.6955,30.6635,30.6795,9300.0
2006-05-30 15:50:00,38.34,38.35,38.32,38.34,11800.0,30.6795,30.6875,30.6635,30.6795,11800.0
2006-05-30 15:55:00,38.34,38.34,38.28,38.28,16700.0,30.6795,30.6795,30.6315,30.6315,16700.0
2006-05-31 09:30:00,38.37,38.45,38.37,38.44,7000.0,30.7035,30.7675,30.7035,30.7595,7000.0
2006-05-31 09:35:00,38.44,38.46,38.44,38.45,2600.0,30.7595,30.7755,30.7595,30.7675,2600.0
2006-05-31 09:40:00,38.43,38.49,38.43,38.49,5200.0,30.7515,30.7995,30.7515,30.7995,5200.0
2006-05-31 09:45:00,38.49,38.52,38.48,38.52,3200.0,30.7995,30.8235,30.7915,30.8235,3200.0
2006-05-31 09:50:00,38.51,38.51,38.48,38.49,4700.0,30.8155,30.8155,30.7915,30.7995,4700.0
2006-05-31 09:55:00,38.49,38.49,38.48,38.49,3300.0,30.7995,30.7995,30.7915,30.7995,3300.0
2006-05-31 10:00:00,38.49,38.49,38.47,38.48,7100.0,30.7995,30.7995,30.7835,30.7915,7100.0
2006-05-31 10:05:00,38.48,38.48,38.45,38.46,3100.0,30.7915,30.7915,30.7675,30.7755,3100.0
2006-05-31 10:10:00,38.47,38.58,38.47,38.55,10000.0,30.7835,30.8715,30.7835,30.8475,10000.0
2006-05-31 10:15:00,38.56,38.6,38.53,38.55,5600.0,30.8555,30.8875,30.8315,30.8475,5600.0
2006-05-31 10:20:00,38.53,38.54,38.51,38.53,3700.0,30.8315,30.8395,30.8155,30.8315,3700.0
2006-05-31 10:25:00,38.54,38.67,38.54,38.67,5000.0,30.8395,30.9435,30.8395,30.9435,5000.0
2006-05-31 10:30:00,38.64,38.7,38.64,38.69,10900.0,30.9195,30.9675,30.9195,30.9595,10900.0
2006-05-31 10:35:00,38.68,38.75,38.67,38.74,5700.0,30.9515,31.0076,30.9435,30.9995,5700.0
2006-05-31 10:40:00,38.73,38.73,38.69,38.69,2600.0,30.9915,30.9915,30.9595,30.9595,2600.0
2006-05-31 10:45:00,38.7,38.75,38.7,38.73,7500.0,30.9675,31.0076,30.9675,30.9915,7500.0
2006-05-31 10:50:00,38.73,38.8,38.73,38.78,6900.0,30.9915,31.0476,30.9915,31.0316,6900.0
2006-05-31 10:55:00,38.79,38.79,38.73,38.73,4200.0,31.0396,31.0396,30.9915,30.9915,4200.0
2006-05-31 11:00:00,38.72,38.75,38.72,38.73,2100.0,30.9835,31.0076,30.9835,30.9915,2100.0
2006-05-31 11:05:00,38.73,38.74,38.67,38.67,3300.0,30.9915,30.9995,30.9435,30.9435,3300.0
2006-05-31 11:10:00,38.67,38.67,38.62,38.63,7600.0,30.9435,30.9435,30.9035,30.9115,7600.0
2006-05-31 11:15:00,38.63,38.63,38.6,38.61,2600.0,30.9115,30.9115,30.8875,30.8955,2600.0
2006-05-31 11:20:00,38.61,38.66,38.6,38.66,7300.0,30.8955,30.9355,30.8875,30.9355,7300.0
2006-05-31 11:25:00,38.65,38.74,38.65,38.7,7300.0,30.9275,30.9995,30.9275,30.9675,7300.0
2006-05-31 11:30:00,38.73,38.74,38.71,38.71,3100.0,30.9915,30.9995,30.9755,30.9755,3100.0
2006-05-31 11:35:00,38.69,38.69,38.66,38.66,4700.0,30.9595,30.9595,30.9355,30.9355,4700.0
2006-05-31 11:40:00,38.66,38.66,38.56,38.64,12800.0,30.9355,30.9355,30.8555,30.9195,12800.0
2006-05-31 11:45:00,38.62,38.62,38.57,38.61,3000.0,30.9035,30.9035,30.8635,30.8955,3000.0
2006-05-31 11:50:00,38.58,38.59,38.53,38.59,6100.0,30.8715,30.8795,30.8315,30.8795,6100.0
2006-05-31 11:55:00,38.6,38.61,38.58,38.58,4000.0,30.8875,30.8955,30.8715,30.8715,4000.0
2006-05-31 12:00:00,38.58,38.59,38.53,38.54,3600.0,30.8715,30.8795,30.8315,30.8395,3600.0
2006-05-31 12:05:00,38.54,38.54,38.51,38.51,1300.0,30.8395,30.8395,30.8155,30.8155,1300.0
2006-05-31 12:10:00,38.5,38.59,38.5,38.58,6800.0,30.8075,30.8795,30.8075,30.8715,6800.0
2006-05-31 12:15:00,38.58,38.59,38.57,38.58,1900.0,30.8715,30.8795,30.8635,30.8715,1900.0
2006-05-31 12:20:00,38.58,38.58,38.53,38.55,700.0,30.8715,30.8715,30.8315,30.8475,700.0
2006-05-31 12:25:00,38.55,38.55,38.53,38.53,1900.0,30.8475,30.8475,30.8315,30.8315,1900.0
2006-05-31 12:30:00,38.53,38.53,38.5,38.5,1800.0,30.8315,30.8315,30.8075,30.8075,1800.0
2006-05-31 12:35:00,38.5,38.51,38.5,38.5,1100.0,30.8075,30.8155,30.8075,30.8075,1100.0
2006-05-31 12:40:00,38.49,38.49,38.49,38.49,400.0,30.7995,30.7995,30.7995,30.7995,400.0
2006-05-31 12:45:00,38.48,38.49,38.46,38.46,3600.0,30.7915,30.7995,30.7755,30.7755,3600.0
2006-05-31 12:50:00,38.48,38.48,38.45,38.46,3400.0,30.7915,30.7915,30.7675,30.7755,3400.0
2006-05-31 12:55:00,38.46,38.46,38.41,38.41,6400.0,30.7755,30.7755,30.7355,30.7355,6400.0
2006-05-31 13:00:00,38.41,38.45,38.4,38.45,8900.0,30.7355,30.7675,30.7275,30.7675,8900.0
2006-05-31 13:05:00,38.46,38.46,38.43,38.43,6800.0,30.7755,30.7755,30.7515,30.7515,6800.0
2006-05-31 13:10:00,38.44,38.44,38.42,38.42,3600.0,30.7595,30.7595,30.7435,30.7435,3600.0
2006-05-31 13:15:00,38.43,38.46,38.43,38.46,7800.0,30.7515,30.7755,30.7515,30.7755,7800.0
2006-05-31 13:20:00,38.46,38.52,38.46,38.52,6700.0,30.7755,30.8235,30.7755,30.8235,6700.0
2006-05-31 13:25:00,38.52,38.62,38.48,38.6,9500.0,30.8235,30.9035,30.7915,30.8875,9500.0
2006-05-31 13:30:00,38.61,38.64,38.54,38.55,11600.0,30.8955,30.9195,30.8395,30.8475,11600.0
2006-05-31 13:35:00,38.58,38.6,38.56,38.58,3800.0,30.8715,30.8875,30.8555,30.8715,3800.0
2006-05-31 13:40:00,38.56,38.58,38.53,38.56,5100.0,30.8555,30.8715,30.8315,30.8555,5100.0
2006-05-31 13:45:00,38.58,38.61,38.53,38.53,4500.0,30.8715,30.8955,30.8315,30.8315,4500.0
2006-05-31 13:50:00,38.53,38.54,38.51,38.53,2700.0,30.8315,30.8395,30.8155,30.8315,2700.0
2006-05-31 13:55:00,38.53,38.54,38.45,38.45,4100.0,30.8315,30.8395,30.7675,30.7675,4100.0
2006-05-31 14:00:00,38.48,38.5,38.32,38.42,15700.0,30.7915,30.8075,30.6635,30.7435,15700.0
2006-05-31 14:05:00,38.42,38.52,38.35,38.47,8500.0,30.7435,30.8235,30.6875,30.7835,8500.0
2006-05-31 14:10:00,38.49,38.49,38.41,38.43,8200.0,30.7995,30.7995,30.7355,30.7515,8200.0
2006-05-31 14:15:00,38.43,38.43,38.25,38.29,9100.0,30.7515,30.7515,30.6075,30.6395,9100.0
2006-05-31 14:20:00,38.26,38.37,38.24,38.31,6800.0,30.6155,30.7035,30.5995,30.6555,6800.0
2006-05-31 14:25:00,38.33,38.39,38.22,38.28,8800.0,30.6715,30.7195,30.5834,30.6315,8800.0
2006-05-31 14:30:00,38.33,38.46,38.33,38.46,6700.0,30.6715,30.7755,30.6715,30.7755,6700.0
2006-05-31 14:35:00,38.46,38.46,38.41,38.46,9100.0,30.7755,30.7755,30.7355,30.7755,9100.0
2006-05-31 14:40:00,38.45,38.47,38.39,38.39,7500.0,30.7675,30.7835,30.7195,30.7195,7500.0
2006-05-31 14:45:00,38.4,38.45,38.4,38.43,6000.0,30.7275,30.7675,30.7275,30.7515,6000.0
2006-05-31 14:50:00,38.44,38.46,38.4,38.46,9200.0,30.7595,30.7755,30.7275,30.7755,9200.0
2006-05-31 14:55:00,38.45,38.48,38.44,38.45,4200.0,30.7675,30.7915,30.7595,30.7675,4200.0
2006-05-31 15:00:00,38.47,38.47,38.45,38.47,8200.0,30.7835,30.7835,30.7675,30.7835,8200.0
2006-05-31 15:05:00,38.46,38.47,38.4,38.45,8800.0,30.7755,30.7835,30.7275,30.7675,8800.0
2006-05-31 15:10:00,38.45,38.48,38.45,38.45,7900.0,30.7675,30.7915,30.7675,30.7675,7900.0
2006-05-31 15:15:00,38.45,38.45,38.4,38.4,18300.0,30.7675,30.7675,30.7275,30.7275,18300.0
2006-05-31 15:20:00,38.41,38.53,38.4,38.53,9300.0,30.7355,30.8315,30.7275,30.8315,9300.0
2006-05-31 15:25:00,38.52,38.53,38.49,38.5,10200.0,30.8235,30.8315,30.7995,30.8075,10200.0
2006-05-31 15:30:00,38.5,38.51,38.41,38.43,9500.0,30.8075,30.8155,30.7355,30.7515,9500.0
2006-05-31 15:35:00,38.43,38.51,38.43,38.5,9400.0,30.7515,30.8155,30.7515,30.8075,9400.0
2006-05-31 15:40:00,38.5,38.68,38.5,38.67,26400.0,30.8075,30.9515,30.8075,30.9435,26400.0
2006-05-31 15:45:00,38.67,38.68,38.65,38.68,12100.0,30.9435,30.9515,30.9275,30.9515,12100.0
2006-05-31 15:50:00,38.68,38.75,38.66,38.68,29700.0,30.9515,31.0076,30.9355,30.9515,29700.0
2006-05-31 15:55:00,38.69,38.75,38.68,38.71,21000.0,30.9595,31.0076,30.9515,30.9755,21000.0
2006-06-01 09:30:00,38.55,38.55,38.46,38.46,29400.0,30.8475,30.8475,30.7755,30.7755,29400.0
2006-06-01 09:35:00,38.41,38.49,38.4,38.44,5800.0,30.7355,30.7995,30.7275,30.7595,5800.0
2006-06-01 09:40:00,38.38,38.4,38.31,38.31,5400.0,30.7115,30.7275,30.6555,30.6555,5400.0
2006-06-01 09:45:00,38.37,38.56,38.36,38.56,9700.0,30.7035,30.8555,30.6955,30.8555,9700.0
2006-06-01 09:50:00,38.56,38.56,38.43,38.43,3000.0,30.8555,30.8555,30.7515,30.7515,3000.0
2006-06-01 09:55:00,38.43,38.43,38.3,38.36,8400.0,30.7515,30.7515,30.6475,30.6955,8400.0
2006-06-01 10:00:00,38.37,38.4,38.26,38.27,16400.0,30.7035,30.7275,30.6155,30.6235,16400.0
2006-06-01 10:05:00,38.27,38.27,38.16,38.18,8200.0,30.6235,30.6235,30.5354,30.5514,8200.0
2006-06-01 10:10:00,38.18,38.24,38.11,38.24,21400.0,30.5514,30.5995,30.4954,30.5995,21400.0
2006-06-01 10:15:00,38.21,38.23,38.2,38.22,9100.0,30.5754,30.5915,30.5674,30.5834,9100.0
2006-06-01 10:20:00,38.23,38.35,38.23,38.35,3100.0,30.5915,30.6875,30.5915,30.6875,3100.0
2006-06-01 10:25:00,38.32,38.37,38.31,38.35,2600.0,30.6635,30.7035,30.6555,30.6875,2600.0
2006-06-01 10:30:00,38.4,38.49,38.4,38.46,6400.0,30.7275,30.7995,30.7275,30.7755,6400.0
2006-06-01 10:35:00,38.46,38.51,38.46,38.49,5400.0,30.7755,30.8155,30.7755,30.7995,5400.0
2006-06-01 10:40:00,38.51,38.52,38.47,38.49,11900.0,30.8155,30.8235,30.7835,30.7995,11900.0
2006-06-01 10:45:00,38.5,38.5,38.4,38.4,13400.0,30.8075,30.8075,30.7275,30.7275,13400.0
2006-06-01 10:50:00,38.4,38.45,38.3,38.38,9000.0,30.7275,30.7675,30.6475,30.7115,9000.0
2006-06-01 10:55:00,38.32,38.37,38.32,38.34,2800.0,30.6635,30.7035,30.6635,30.6795,2800.0
2006-06-01 11:00:00,38.35,38.35,38.28,38.29,5300.0,30.6875,30.6875,30.6315,30.6395,5300.0
2006-06-01 11:05:00,38.29,38.36,38.29,38.36,4700.0,30.6395,30.6955,30.6395,30.6955,4700.0
2006-06-01 11:10:00,38.34,38.46,38.34,38.46,3300.0,30.6795,30.7755,30.6795,30.7755,3300.0
2006-06-01 11:15:00,38.47,38.51,38.47,38.48,10800.0,30.7835,30.8155,30.7835,30.7915,10800.0
2006-06-01 11:20:00,38.47,38.48,38.46,38.48,3000.0,30.7835,30.7915,30.7755,30.7915,3000.0
2006-06-01 11:25:00,38.48,38.53,38.48,38.53,4300.0,30.7915,30.8315,30.7915,30.8315,4300.0
2006-06-01 11:30:00,38.53,38.61,38.52,38.58,3400.0,30.8315,30.8955,30.8235,30.8715,3400.0
2006-06-01 11:35:00,38.6,38.61,38.58,38.59,3100.0,30.8875,30.8955,30.8715,30.8795,3100.0
2006-06-01 11:40:00,38.57,38.59,38.57,38.59,2500.0,30.8635,30.8795,30.8635,30.8795,2500.0
2006-06-01 11:45:00,38.59,38.61,38.55,38.56,6500.0,30.8795,30.8955,30.8475,30.8555,6500.0
2006-06-01 11:50:00,38.56,38.57,38.5,38.52,9700.0,30.8555,30.8635,30.8075,30.8235,9700.0
2006-06-01 11:55:00,38.49,38.49,38.43,38.43,2200.0,30.7995,30.7995,30.7515,30.7515,2200.0
2006-06-01 12:00:00,38.41,38.41,38.35,38.35,9900.0,30.7355,30.7355,30.6875,30.6875,9900.0
2006-06-01 12:05:00,38.35,38.35,38.28,38.29,4300.0,30.6875,30.6875,30.6315,30.6395,4300.0
2006-06-01 12:10:00,38.31,38.33,38.31,38.31,6900.0,30.6555,30.6715,30.6555,30.6555,6900.0
2006-06-01 12:15:00,38.31,38.32,38.3,38.32,34400.0,30.6555,30.6635,30.6475,30.6635,34400.0
2006-06-01 12:20:00,38.32,38.38,38.3,38.3,16900.0,30.6635,30.7115,30.6475,30.6475,16900.0
2006-06-01 12:25:00,38.3,38.34,38.3,38.3,106800.0,30.6475,30.6795,30.6475,30.6475,106800.0
2006-06-01 12:30:00,38.33,38.35,38.33,38.35,1400.0,30.6715,30.6875,30.6715,30.6875,1400.0
2006-06-01 12:35:00,38.36,38.4,38.33,38.33,7800.0,30.6955,30.7275,30.6715,30.6715,7800.0
2006-06-01 12:40:00,38.37,38.37,38.3,38.3,4600.0,30.7035,30.7035,30.6475,30.6475,4600.0
2006-06-01 12:45:00,38.32,38.36,38.29,38.34,3300.0,30.6635,30.6955,30.6395,30.6795,3300.0
2006-06-01 12:50:00,38.34,38.34,38.3,38.3,2600.0,30.6795,30.6795,30.6475,30.6475,2600.0
2006-06-01 12:55:00,38.3,38.34,38.3,38.31,2400.0,30.6475,30.6795,30.6475,30.6555,2400.0
2006-06-01 13:00:00,38.32,38.33,38.3,38.31,3600.0,30.6635,30.6715,30.6475,30.6555,3600.0
2006-06-01 13:05:00,38.32,38.34,38.32,38.34,2600.0,30.6635,30.6795,30.6635,30.6795,2600.0
2006-06-01 13:10:00,38.35,38.37,38.34,38.37,4000.0,30.6875,30.7035,30.6795,30.7035,4000.0
2006-06-01 13:15:00,38.36,38.4,38.36,38.4,4500.0,30.6955,30.7275,30.6955,30.7275,4500.0
2006-06-01 13:20:00,38.41,38.42,38.39,38.41,2500.0,30.7355,30.7435,30.7195,30.7355,2500.0
2006-06-01 13:25:00,38.41,38.49,38.41,38.49,5000.0,30.7355,30.7995,30.7355,30.7995,5000.0
2006-06-01 13:30:00,38.48,38.5,38.43,38.43,9800.0,30.7915,30.8075,30.7515,30.7515,9800.0
2006-06-01 13:35:00,38.44,38.44,38.39,38.39,10400.0,30.7595,30.7595,30.7195,30.7195,10400.0
2006-06-01 13:40:00,38.4,38.4,38.39,38.4,8400.0,30.7275,30.7275,30.7195,30.7275,8400.0
2006-06-01 13:45:00,38.4,38.4,38.36,38.39,9100.0,30.7275,30.7275,30.6955,30.7195,9100.0
2006-06-01 13:50:00,38.39,38.4,38.38,38.4,2100.0,30.7195,30.7275,30.7115,30.7275,2100.0
2006-06-01 13:55:00,38.4,38.4,38.39,38.4,6900.0,30.7275,30.7275,30.7195,30.7275,6900.0
2006-06-01 14:00:00,38.4,38.4,38.38,38.38,7300.0,30.7275,30.7275,30.7115,30.7115,7300.0
2006-06-01 14:05:00,38.39,38.39,38.31,38.33,7100.0,30.7195,30.7195,30.6555,30.6715,7100.0
2006-06-01 14:10:00,38.32,38.32,38.27,38.31,5100.0,30.6635,30.6635,30.6235,30.6555,5100.0
2006-06-01 14:15:00,38.32,38.35,38.3,38.35,7300.0,30.6635,30.6875,30.6475,30.6875,7300.0
2006-06-01 14:20:00,38.37,38.39,38.36,38.36,2900.0,30.7035,30.7195,30.6955,30.6955,2900.0
2006-06-01 14:25:00,38.38,38.38,38.35,38.38,2000.0,30.7115,30.7115,30.6875,30.7115,2000.0
2006-06-01 14:30:00,38.37,38.4,38.37,38.4,2300.0,30.7035,30.7275,30.7035,30.7275,2300.0
2006-06-01 14:35:00,38.4,38.4,38.37,38.38,7400.0,30.7275,30.7275,30.7035,30.7115,7400.0
2006-06-01 14:40:00,38.37,38.4,38.37,38.38,3600.0,30.7035,30.7275,30.7035,30.7115,3600.0
2006-06-01 14:45:00,38.37,38.42,38.37,38.38,59700.0,30.7035,30.7435,30.7035,30.7115,59700.0
2006-06-01 14:50:00,38.4,38.44,38.4,38.43,9400.0,30.7275,30.7595,30.7275,30.7515,9400.0
2006-06-01 14:55:00,38.4,38.43,38.37,38.4,18000.0,30.7275,30.7515,30.7035,30.7275,18000.0
2006-06-01 15:00:00,38.39,38.42,38.38,38.38,3000.0,30.7195,30.7435,30.7115,30.7115,3000.0
2006-06-01 15:05:00,38.39,38.4,38.37,38.39,3600.0,30.7195,30.7275,30.7035,30.7195,3600.0
2006-06-01 15:10:00,38.38,38.4,38.37,38.38,7300.0,30.7115,30.7275,30.7035,30.7115,7300.0
2006-06-01 15:15:00,38.37,38.4,38.37,38.39,4900.0,30.7035,30.7275,30.7035,30.7195,4900.0
2006-06-01 15:20:00,38.4,38.4,38.39,38.4,18700.0,30.7275,30.7275,30.7195,30.7275,18700.0
2006-06-01 15:25:00,38.39,38.4,38.38,38.4,17200.0,30.7195,30.7275,30.7115,30.7275,17200.0
2006-06-01 15:30:00,38.4,38.4,38.35,38.37,105100.0,30.7275,30.7275,30.6875,30.7035,105100.0
2006-06-01 15:35:00,38.37,38.4,38.36,38.38,29000.0,30.7035,30.7275,30.6955,30.7115,29000.0
2006-06-01 15:40:00,38.4,38.4,38.38,38.38,29500.0,30.7275,30.7275,30.7115,30.7115,29500.0
2006-06-01 15:45:00,38.39,38.39,38.33,38.36,14200.0,30.7195,30.7195,30.6715,30.6955,14200.0
2006-06-01 15:50:00,38.36,38.48,38.35,38.4,29800.0,30.6955,30.7915,30.6875,30.7275,29800.0
2006-06-01 15:55:00,38.39,38.4,38.39,38.39,43400.0,30.7195,30.7275,30.7195,30.7195,43400.0
2006-06-02 09:30:00,38.65,38.65,38.6,38.64,57300.0,30.9275,30.9275,30.8875,30.9195,57300.0
2006-06-02 09:35:00,38.64,38.65,38.45,38.51,9300.0,30.9195,30.9275,30.7675,30.8155,9300.0
2006-06-02 09:40:00,38.51,38.64,38.42,38.43,9300.0,30.8155,30.9195,30.7435,30.7515,9300.0
2006-06-02 09:45:00,38.43,38.5,38.42,38.5,24100.0,30.7515,30.8075,30.7435,30.8075,24100.0
2006-06-02 09:50:00,38.51,38.55,38.4,38.4,6400.0,30.8155,30.8475,30.7275,30.7275,6400.0
2006-06-02 09:55:00,38.41,38.5,38.3,38.31,8300.0,30.7355,30.8075,30.6475,30.6555,8300.0
2006-06-02 10:00:00,38.31,38.5,38.3,38.43,4900.0,30.6555,30.8075,30.6475,30.7515,4900.0
2006-06-02 10:05:00,38.44,38.5,38.43,38.48,6300.0,30.7595,30.8075,30.7515,30.7915,6300.0
2006-06-02 10:10:00,38.48,38.49,38.43,38.46,3700.0,30.7915,30.7995,30.7515,30.7755,3700.0
2006-06-02 10:15:00,38.44,38.5,38.44,38.46,7400.0,30.7595,30.8075,30.7595,30.7755,7400.0
2006-06-02 10:20:00,38.46,38.46,38.4,38.46,5200.0,30.7755,30.7755,30.7275,30.7755,5200.0
2006-06-02 10:25:00,38.47,38.58,38.47,38.58,4500.0,30.7835,30.8715,30.7835,30.8715,4500.0
2006-06-02 10:30:00,38.56,38.68,38.56,38.59,3800.0,30.8555,30.9515,30.8555,30.8795,3800.0
2006-06-02 10:35:00,38.63,38.65,38.62,38.62,3400.0,30.9115,30.9275,30.9035,30.9035,3400.0
2006-06-02 10:40:00,38.62,38.66,38.6,38.66,9600.0,30.9035,30.9355,30.8875,30.9355,9600.0
2006-06-02 10:45:00,38.66,38.7,38.64,38.67,8900.0,30.9355,30.9675,30.9195,30.9435,8900.0
2006-06-02 10:50:00,38.67,38.67,38.6,38.61,7000.0,30.9435,30.9435,30.8875,30.8955,7000.0
2006-06-02 10:55:00,38.63,38.63,38.57,38.58,5400.0,30.9115,30.9115,30.8635,30.8715,5400.0
2006-06-02 11:00:00,38.58,38.64,38.58,38.63,3400.0,30.8715,30.9195,30.8715,30.9115,3400.0
2006-06-02 11:05:00,38.62,38.62,38.51,38.52,7100.0,30.9035,30.9035,30.8155,30.8235,7100.0
2006-06-02 11:10:00,38.54,38.58,38.54,38.58,4100.0,30.8395,30.8715,30.8395,30.8715,4100.0
2006-06-02 11:15:00,38.58,38.58,38.55,38.57,4900.0,30.8715,30.8715,30.8475,30.8635,4900.0
2006-06-02 11:20:00,38.56,38.56,38.54,38.56,4900.0,30.8555,30.8555,30.8395,30.8555,4900.0
2006-06-02 11:25:00,38.57,38.62,38.54,38.56,5500.0,30.8635,30.9035,30.8395,30.8555,5500.0
2006-06-02 11:30:00,38.55,38.63,38.55,38.59,7400.0,30.8475,30.9115,30.8475,30.8795,7400.0
2006-06-02 11:35:00,38.59,38.59,38.49,38.49,16300.0,30.8795,30.8795,30.7995,30.7995,16300.0
2006-06-02 11:40:00,38.49,38.5,38.45,38.45,7600.0,30.7995,30.8075,30.7675,30.7675,7600.0
2006-06-02 11:45:00,38.46,38.47,38.44,38.44,4700.0,30.7755,30.7835,30.7595,30.7595,4700.0
2006-06-02 11:50:00,38.46,38.49,38.42,38.49,5800.0,30.7755,30.7995,30.7435,30.7995,5800.0
2006-06-02 11:55:00,38.5,38.5,38.46,38.46,7200.0,30.8075,30.8075,30.7755,30.7755,7200.0
2006-06-02 12:00:00,38.46,38.46,38.39,38.42,10600.0,30.7755,30.7755,30.7195,30.7435,10600.0
2006-06-02 12:05:00,38.42,38.45,38.4,38.43,2400.0,30.7435,30.7675,30.7275,30.7515,2400.0
2006-06-02 12:10:00,38.44,38.46,38.43,38.46,4600.0,30.7595,30.7755,30.7515,30.7755,4600.0
2006-06-02 12:15:00,38.45,38.48,38.45,38.47,3800.0,30.7675,30.7915,30.7675,30.7835,3800.0
2006-06-02 12:20:00,38.48,38.52,38.46,38.5,9000.0,30.7915,30.8235,30.7755,30.8075,9000.0
2006-06-02 12:25:00,38.5,38.53,38.49,38.5,5600.0,30.8075,30.8315,30.7995,30.8075,5600.0
2006-06-02 12:30:00,38.5,38.55,38.5,38.54,7100.0,30.8075,30.8475,30.8075,30.8395,7100.0
2006-06-02 12:35:00,38.53,38.53,38.49,38.51,8700.0,30.8315,30.8315,30.7995,30.8155,8700.0
2006-06-02 12:40:00,38.51,38.53,38.49,38.52,6200.0,30.8155,30.8315,30.7995,30.8235,6200.0
2006-06-02 12:45:00,38.53,38.55,38.53,38.54,4900.0,30.8315,30.8475,30.8315,30.8395,4900.0
2006-06-02 12:50:00,38.54,38.56,38.54,38.55,2500.0,30.8395,30.8555,30.8395,30.8475,2500.0
2006-06-02 12:55:00,38.55,38.55,38.5,38.5,3200.0,30.8475,30.8475,30.8075,30.8075,3200.0
2006-06-02 13:00:00,38.49,38.52,38.47,38.52,5700.0,30.7995,30.8235,30.7835,30.8235,5700.0
2006-06-02 13:05:00,38.51,38.51,38.49,38.5,4900.0,30.8155,30.8155,30.7995,30.8075,4900.0
2006-06-02 13:10:00,38.48,38.48,38.44,38.45,15200.0,30.7915,30.7915,30.7595,30.7675,15200.0
2006-06-02 13:15:00,38.45,38.47,38.44,38.44,11000.0,30.7675,30.7835,30.7595,30.7595,11000.0
2006-06-02 13:20:00,38.43,38.43,38.42,38.42,4400.0,30.7515,30.7515,30.7435,30.7435,4400.0
2006-06-02 13:25:00,38.43,38.46,38.43,38.46,2900.0,30.7515,30.7755,30.7515,30.7755,2900.0
2006-06-02 13:30:00,38.45,38.45,38.4,38.4,8400.0,30.7675,30.7675,30.7275,30.7275,8400.0
2006-06-02 13:35:00,38.41,38.41,38.37,38.38,3900.0,30.7355,30.7355,30.7035,30.7115,3900.0
2006-06-02 13:40:00,38.38,38.4,38.35,38.35,5500.0,30.7115,30.7275,30.6875,30.6875,5500.0
2006-06-02 13:45:00,38.37,38.37,38.31,38.34,4400.0,30.7035,30.7035,30.6555,30.6795,4400.0
2006-06-02 13:50:00,38.34,38.35,38.16,38.21,43600.0,30.6795,30.6875,30.5354,30.5754,43600.0
2006-06-02 13:55:00,38.21,38.24,38.18,38.23,7300.0,30.5754,30.5995,30.5514,30.5915,7300.0
2006-06-02 14:00:00,38.24,38.27,38.22,38.25,5000.0,30.5995,30.6235,30.5834,30.6075,5000.0
2006-06-02 14:05:00,38.25,38.27,38.22,38.27,12000.0,30.6075,30.6235,30.5834,30.6235,12000.0
2006-06-02 14:10:00,38.27,38.33,38.27,38.33,4800.0,30.6235,30.6715,30.6235,30.6715,4800.0
2006-06-02 14:15:00,38.33,38.35,38.31,38.31,6300.0,30.6715,30.6875,30.6555,30.6555,6300.0
2006-06-02 14:20:00,38.32,38.36,38.3,38.3,6200.0,30.6635,30.6955,30.6475,30.6475,6200.0
2006-06-02 14:25:00,38.29,38.32,38.29,38.32,8300.0,30.6395,30.6635,30.6395,30.6635,8300.0
2006-06-02 14:30:00,38.3,38.4,38.29,38.4,7000.0,30.6475,30.7275,30.6395,30.7275,7000.0
2006-06-02 14:35:00,38.4,38.4,38.39,38.4,7500.0,30.7275,30.7275,30.7195,30.7275,7500.0
2006-06-02 14:40:00,38.4,38.4,38.36,38.37,7800.0,30.7275,30.7275,30.6955,30.7035,7800.0
2006-06-02 14:45:00,38.38,38.44,38.38,38.41,10100.0,30.7115,30.7595,30.7115,30.7355,10100.0
2006-06-02 14:50:00,38.42,38.45,38.42,38.44,8700.0,30.7435,30.7675,30.7435,30.7595,8700.0
2006-06-02 14:55:00,38.45,38.45,38.43,38.45,3700.0,30.7675,30.7675,30.7515,30.7675,3700.0
2006-06-02 15:00:00,38.45,38.45,38.41,38.42,3200.0,30.7675,30.7675,30.7355,30.7435,3200.0
2006-06-02 15:05:00,38.42,38.42,38.38,38.41,5100.0,30.7435,30.7435,30.7115,30.7355,5100.0
2006-06-02 15:10:00,38.41,38.43,38.38,38.38,4200.0,30.7355,30.7515,30.7115,30.7115,4200.0
2006-06-02 15:15:00,38.41,38.46,38.4,38.4,19500.0,30.7355,30.7755,30.7275,30.7275,19500.0
2006-06-02 15:20:00,38.39,38.4,38.38,38.4,7800.0,30.7195,30.7275,30.7115,30.7275,7800.0
2006-06-02 15:25:00,38.39,38.39,38.37,38.38,9600.0,30.7195,30.7195,30.7035,30.7115,9600.0
2006-06-02 15:30:00,38.38,38.4,38.36,38.4,16900.0,30.7115,30.7275,30.6955,30.7275,16900.0
2006-06-02 15:35:00,38.4,38.4,38.37,38.37,18600.0,30.7275,30.7275,30.7035,30.7035,18600.0
2006-06-02 15:40:00,38.38,38.4,38.38,38.4,13000.0,30.7115,30.7275,30.7115,30.7275,13000.0
2006-06-02 15:45:00,38.4,38.4,38.36,38.38,17200.0,30.7275,30.7275,30.6955,30.7115,17200.0
2006-06-02 15:50:00,38.38,38.38,38.29,38.3,38400.0,30.7115,30.7115,30.6395,30.6475,38400.0
2006-06-02 15:55:00,38.3,38.35,38.29,38.34,28500.0,30.6475,30.6875,30.6395,30.6795,28500.0
2006-06-05 09:30:00,38.25,38.3,38.21,38.27,10400.0,30.6075,30.6475,30.5754,30.6235,10400.0
2006-06-05 09:35:00,38.27,38.3,38.2,38.24,9100.0,30.6235,30.6475,30.5674,30.5995,9100.0
2006-06-05 09:40:00,38.24,38.29,38.2,38.29,4200.0,30.5995,30.6395,30.5674,30.6395,4200.0
2006-06-05 09:45:00,38.29,38.3,38.25,38.26,4700.0,30.6395,30.6475,30.6075,30.6155,4700.0
2006-06-05 09:50:00,38.28,38.3,38.26,38.3,5100.0,30.6315,30.6475,30.6155,30.6475,5100.0
2006-06-05 09:55:00,38.3,38.3,38.25,38.27,3500.0,30.6475,30.6475,30.6075,30.6235,3500.0
2006-06-05 10:00:00,38.3,38.3,38.17,38.27,16300.0,30.6475,30.6475,30.5434,30.6235,16300.0
2006-06-05 10:05:00,38.27,38.31,38.27,38.3,7600.0,30.6235,30.6555,30.6235,30.6475,7600.0
2006-06-05 10:10:00,38.31,38.32,38.26,38.27,10000.0,30.6555,30.6635,30.6155,30.6235,10000.0
2006-06-05 10:15:00,38.28,38.29,38.28,38.28,7000.0,30.6315,30.6395,30.6315,30.6315,7000.0
2006-06-05 10:20:00,38.29,38.3,38.28,38.28,7000.0,30.6395,30.6475,30.6315,30.6315,7000.0
2006-06-05 10:25:00,38.28,38.29,38.25,38.25,5600.0,30.6315,30.6395,30.6075,30.6075,5600.0
2006-06-05 10:30:00,38.26,38.27,38.25,38.27,6200.0,30.6155,30.6235,30.6075,30.6235,6200.0
2006-06-05 10:35:00,38.26,38.28,38.26,38.27,6300.0,30.6155,30.6315,30.6155,30.6235,6300.0
2006-06-05 10:40:00,38.29,38.3,38.23,38.25,6600.0,30.6395,30.6475,30.5915,30.6075,6600.0
2006-06-05 10:45:00,38.26,38.29,38.25,38.28,4900.0,30.6155,30.6395,30.6075,30.6315,4900.0
2006-06-05 10:50:00,38.29,38.29,38.26,38.26,8900.0,30.6395,30.6395,30.6155,30.6155,8900.0
2006-06-05 10:55:00,38.25,38.25,38.22,38.23,6300.0,30.6075,30.6075,30.5834,30.5915,6300.0
2006-06-05 11:00:00,38.24,38.26,38.24,38.25,7700.0,30.5995,30.6155,30.5995,30.6075,7700.0
2006-06-05 11:05:00,38.26,38.26,38.21,38.21,7700.0,30.6155,30.6155,30.5754,30.5754,7700.0
2006-06-05 11:10:00,38.23,38.26,38.21,38.23,6000.0,30.5915,30.6155,30.5754,30.5915,6000.0
2006-06-05 11:15:00,38.24,38.25,38.2,38.2,3600.0,30.5995,30.6075,30.5674,30.5674,3600.0
2006-06-05 11:20:00,38.22,38.26,38.21,38.25,5300.0,30.5834,30.6155,30.5754,30.6075,5300.0
2006-06-05 11:25:00,38.24,38.26,38.24,38.26,5600.0,30.5995,30.6155,30.5995,30.6155,5600.0
2006-06-05 11:30:00,38.26,38.26,38.22,38.23,3800.0,30.6155,30.6155,30.5834,30.5915,3800.0
2006-06-05 11:35:00,38.24,38.25,38.22,38.23,3400.0,30.5995,30.6075,30.5834,30.5915,3400.0
2006-06-05 11:40:00,38.23,38.26,38.23,38.26,8000.0,30.5915,30.6155,30.5915,30.6155,8000.0
2006-06-05 11:45:00,38.26,38.26,38.25,38.25,1900.0,30.6155,30.6155,30.6075,30.6075,1900.0
2006-06-05 11:50:00,38.25,38.26,38.23,38.24,5200.0,30.6075,30.6155,30.5915,30.5995,5200.0
2006-06-05 11:55:00,38.24,38.26,38.24,38.26,3000.0,30.5995,30.6155,30.5995,30.6155,3000.0
2006-06-05 12:00:00,38.26,38.26,38.25,38.26,7900.0,30.6155,30.6155,30.6075,30.6155,7900.0
2006-06-05 12:05:00,38.25,38.27,38.21,38.24,5400.0,30.6075,30.6235,30.5754,30.5995,5400.0
2006-06-05 12:10:00,38.24,38.25,38.15,38.23,12800.0,30.5995,30.6075,30.5274,30.5915,12800.0
2006-06-05 12:15:00,38.23,38.28,38.22,38.26,4100.0,30.5915,30.6315,30.5834,30.6155,4100.0
2006-06-05 12:20:00,38.27,38.3,38.27,38.28,6600.0,30.6235,30.6475,30.6235,30.6315,6600.0
2006-06-05 12:25:00,38.29,38.29,38.27,38.27,2600.0,30.6395,30.6395,30.6235,30.6235,2600.0
2006-06-05 12:30:00,38.27,38.28,38.26,38.27,10900.0,30.6235,30.6315,30.6155,30.6235,10900.0
2006-06-05 12:35:00,38.26,38.26,38.22,38.23,2800.0,30.6155,30.6155,30.5834,30.5915,2800.0
2006-06-05 12:40:00,38.23,38.24,38.22,38.22,6900.0,30.5915,30.5995,30.5834,30.5834,6900.0
2006-06-05 12:45:00,38.22,38.27,38.22,38.26,4300.0,30.5834,30.6235,30.5834,30.6155,4300.0
2006-06-05 12:50:00,38.27,38.28,38.26,38.26,7200.0,30.6235,30.6315,30.6155,30.6155,7200.0
2006-06-05 12:55:00,38.27,38.27,38.26,38.26,5400.0,30.6235,30.6235,30.6155,30.6155,5400.0
2006-06-05 13:00:00,38.27,38.27,38.25,38.26,3600.0,30.6235,30.6235,30.6075,30.6155,3600.0
2006-06-05 13:05:00,38.26,38.26,38.24,38.24,5000.0,30.6155,30.6155,30.5995,30.5995,5000.0
2006-06-05 13:10:00,38.25,38.25,38.2,38.2,3700.0,30.6075,30.6075,30.5674,30.5674,3700.0
2006-06-05 13:15:00,38.19,38.19,38.1,38.15,6600.0,30.5594,30.5594,30.4874,30.5274,6600.0
2006-06-05 13:20:00,38.15,38.16,38.09,38.09,4600.0,30.5274,30.5354,30.4794,30.4794,4600.0
2006-06-05 13:25:00,38.1,38.11,38.06,38.11,4000.0,30.4874,30.4954,30.4554,30.4954,4000.0
2006-06-05 13:30:00,38.13,38.16,38.13,38.15,4700.0,30.5114,30.5354,30.5114,30.5274,4700.0
2006-06-05 13:35:00,38.16,38.16,38.14,38.15,3800.0,30.5354,30.5354,30.5194,30.5274,3800.0
2006-06-05 13:40:00,38.17,38.17,38.13,38.13,6500.0,30.5434,30.5434,30.5114,30.5114,6500.0
2006-06-05 13:45:00,38.13,38.16,38.13,38.14,6800.0,30.5114,30.5354,30.5114,30.5194,6800.0
2006-06-05 13:50:00,38.15,38.2,38.15,38.2,6300.0,30.5274,30.5674,30.5274,30.5674,6300.0
2006-06-05 13:55:00,38.19,38.2,38.16,38.2,8700.0,30.5594,30.5674,30.5354,30.5674,8700.0
2006-06-05 14:00:00,38.2,38.2,38.11,38.14,8000.0,30.5674,30.5674,30.4954,30.5194,8000.0
2006-06-05 14:05:00,38.14,38.14,38.07,38.07,5000.0,30.5194,30.5194,30.4634,30.4634,5000.0
2006-06-05 14:10:00,38.07,38.08,38.06,38.06,7500.0,30.4634,30.4714,30.4554,30.4554,7500.0
2006-06-05 14:15:00,38.07,38.12,38.02,38.05,18200.0,30.4634,30.5034,30.4234,30.4474,18200.0
2006-06-05 14:20:00,38.05,38.07,37.92,38.07,12900.0,30.4474,30.4634,30.3434,30.4634,12900.0
2006-06-05 14:25:00,38.06,38.11,38.02,38.11,12100.0,30.4554,30.4954,30.4234,30.4954,12100.0
2006-06-05 14:30:00,38.11,38.11,38.0,38.0,18100.0,30.4954,30.4954,30.4074,30.4074,18100.0
2006-06-05 14:35:00,38.01,38.01,37.96,37.96,24400.0,30.4154,30.4154,30.3754,30.3754,24400.0
2006-06-05 14:40:00,37.96,38.0,37.93,37.95,11900.0,30.3754,30.4074,30.3514,30.3674,11900.0
2006-06-05 14:45:00,37.95,38.01,37.95,38.01,10300.0,30.3674,30.4154,30.3674,30.4154,10300.0
2006-06-05 14:50:00,38.01,38.01,37.99,38.01,6800.0,30.4154,30.4154,30.3994,30.4154,6800.0
2006-06-05 14:55:00,38.01,38.05,37.99,38.0,7700.0,30.4154,30.4474,30.3994,30.4074,7700.0
2006-06-05 15:00:00,37.99,38.02,37.94,38.0,4500.0,30.3994,30.4234,30.3594,30.4074,4500.0
2006-06-05 15:05:00,38.0,38.03,37.97,38.01,12300.0,30.4074,30.4314,30.3834,30.4154,12300.0
2006-06-05 15:10:00,38.01,38.02,37.97,38.0,31200.0,30.4154,30.4234,30.3834,30.4074,31200.0
2006-06-05 15:15:00,38.0,38.08,38.0,38.02,13100.0,30.4074,30.4714,30.4074,30.4234,13100.0
2006-06-05 15:20:00,38.05,38.06,38.02,38.06,10000.0,30.4474,30.4554,30.4234,30.4554,10000.0
2006-06-05 15:25:00,38.04,38.05,38.0,38.0,9400.0,30.4394,30.4474,30.4074,30.4074,9400.0
2006-06-05 15:30:00,38.01,38.03,37.97,37.97,13300.0,30.4154,30.4314,30.3834,30.3834,13300.0
2006-06-05 15:35:00,37.97,38.03,37.95,38.0,4300.0,30.3834,30.4314,30.3674,30.4074,4300.0
2006-06-05 15:40:00,38.01,38.01,37.9,37.9,7100.0,30.4154,30.4154,30.3274,30.3274,7100.0
2006-06-05 15:45:00,37.9,37.9,37.76,37.76,13400.0,30.3274,30.3274,30.2154,30.2154,13400.0
2006-06-05 15:50:00,37.77,37.83,37.77,37.79,15900.0,30.2234,30.2714,30.2234,30.2394,15900.0
2006-06-05 15:55:00,37.8,37.81,37.75,37.78,43800.0,30.2474,30.2554,30.2074,30.2314,43800.0
2006-06-06 09:30:00,37.9,37.9,37.78,37.78,12300.0,30.3274,30.3274,30.2314,30.2314,12300.0
2006-06-06 09:35:00,37.78,37.78,37.7,37.7,3900.0,30.2314,30.2314,30.1673,30.1673,3900.0
2006-06-06 09:40:00,37.7,37.71,37.55,37.56,9900.0,30.1673,30.1753,30.0473,30.0553,9900.0
2006-06-06 09:45:00,37.56,37.58,37.5,37.5,8900.0,30.0553,30.0713,30.0073,30.0073,8900.0
2006-06-06 09:50:00,37.51,37.58,37.51,37.53,8300.0,30.0153,30.0713,30.0153,30.0313,8300.0
2006-06-06 09:55:00,37.52,37.56,37.5,37.53,7100.0,30.0233,30.0553,30.0073,30.0313,7100.0
2006-06-06 10:00:00,37.53,37.56,37.4,37.53,12500.0,30.0313,30.0553,29.9273,30.0313,12500.0
2006-06-06 10:05:00,37.54,37.54,37.45,37.48,6500.0,30.0393,30.0393,29.9673,29.9913,6500.0
2006-06-06 10:10:00,37.53,37.66,37.53,37.64,3700.0,30.0313,30.1353,30.0313,30.1193,3700.0
2006-06-06 10:15:00,37.65,37.77,37.64,37.7,75000.0,30.1273,30.2234,30.1193,30.1673,75000.0
2006-06-06 10:20:00,37.69,37.81,37.62,37.68,31800.0,30.1593,30.2554,30.1033,30.1513,31800.0
2006-06-06 10:25:00,37.68,37.75,37.45,37.59,36900.0,30.1513,30.2074,29.9673,30.0793,36900.0
2006-06-06 10:30:00,37.58,37.62,37.56,37.62,4900.0,30.0713,30.1033,30.0553,30.1033,4900.0
2006-06-06 10:35:00,37.6,37.65,37.47,37.49,7500.0,30.0873,30.1273,29.9833,29.9993,7500.0
2006-06-06 10:40:00,37.48,37.5,37.41,37.5,16100.0,29.9913,30.0073,29.9353,30.0073,16100.0
2006-06-06 10:45:00,37.5,37.53,37.4,37.41,45800.0,30.0073,30.0313,29.9273,29.9353,45800.0
2006-06-06 10:50:00,37.42,37.44,37.4,37.42,5000.0,29.9433,29.9593,29.9273,29.9433,5000.0
2006-06-06 10:55:00,37.43,37.44,37.4,37.43,4500.0,29.9513,29.9593,29.9273,29.9513,4500.0
2006-06-06 11:00:00,37.43,37.49,37.43,37.45,6800.0,29.9513,29.9993,29.9513,29.9673,6800.0
2006-06-06 11:05:00,37.46,37.5,37.45,37.48,5200.0,29.9753,30.0073,29.9673,29.9913,5200.0
2006-06-06 11:10:00,37.48,37.49,37.42,37.49,8300.0,29.9913,29.9993,29.9433,29.9993,8300.0
2006-06-06 11:15:00,37.47,37.56,37.47,37.56,4300.0,29.9833,30.0553,29.9833,30.0553,4300.0
2006-06-06 11:20:00,37.56,37.58,37.52,37.52,3700.0,30.0553,30.0713,30.0233,30.0233,3700.0
2006-06-06 11:25:00,37.52,37.52,37.45,37.46,5100.0,30.0233,30.0233,29.9673,29.9753,5100.0
2006-06-06 11:30:00,37.46,37.52,37.45,37.52,6100.0,29.9753,30.0233,29.9673,30.0233,6100.0
2006-06-06 11:35:00,37.47,37.47,37.42,37.42,3200.0,29.9833,29.9833,29.9433,29.9433,3200.0
2006-06-06 11:40:00,37.42,37.44,37.4,37.43,7800.0,29.9433,29.9593,29.9273,29.9513,7800.0
2006-06-06 11:45:00,37.44,37.46,37.4,37.43,6400.0,29.9593,29.9753,29.9273,29.9513,6400.0
2006-06-06 11:50:00,37.47,37.47,37.4,37.4,4400.0,29.9833,29.9833,29.9273,29.9273,4400.0
2006-06-06 11:55:00,37.44,37.47,37.44,37.44,3400.0,29.9593,29.9833,29.9593,29.9593,3400.0
2006-06-06 12:00:00,37.45,37.45,37.41,37.41,1900.0,29.9673,29.9673,29.9353,29.9353,1900.0
2006-06-06 12:05:00,37.44,37.44,37.43,37.44,3900.0,29.9593,29.9593,29.9513,29.9593,3900.0
2006-06-06 12:10:00,37.44,37.53,37.44,37.5,5800.0,29.9593,30.0313,29.9593,30.0073,5800.0
2006-06-06 12:15:00,37.49,37.58,37.49,37.56,10000.0,29.9993,30.0713,29.9993,30.0553,10000.0
2006-06-06 12:20:00,37.55,37.55,37.44,37.45,3500.0,30.0473,30.0473,29.9593,29.9673,3500.0
2006-06-06 12:25:00,37.46,37.46,37.43,37.43,2000.0,29.9753,29.9753,29.9513,29.9513,2000.0
2006-06-06 12:30:00,37.41,37.49,37.41,37.48,5500.0,29.9353,29.9993,29.9353,29.9913,5500.0
2006-06-06 12:35:00,37.53,37.53,37.46,37.46,5800.0,30.0313,30.0313,29.9753,29.9753,5800.0
2006-06-06 12:40:00,37.49,37.55,37.45,37.54,19900.0,29.9993,30.0473,29.9673,30.0393,19900.0
2006-06-06 12:45:00,37.55,37.58,37.51,37.51,6500.0,30.0473,30.0713,30.0153,30.0153,6500.0
2006-06-06 12:50:00,37.48,37.58,37.48,37.55,9500.0,29.9913,30.0713,29.9913,30.0473,9500.0
2006-06-06 12:55:00,37.58,37.7,37.58,37.7,13500.0,30.0713,30.1673,30.0713,30.1673,13500.0
2006-06-06 13:00:00,37.67,37.67,37.5,37.55,19100.0,30.1433,30.1433,30.0073,30.0473,19100.0
2006-06-06 13:05:00,37.52,37.56,37.48,37.5,8300.0,30.0233,30.0553,29.9913,30.0073,8300.0
2006-06-06 13:10:00,37.51,37.52,37.47,37.51,3000.0,30.0153,30.0233,29.9833,30.0153,3000.0
2006-06-06 13:15:00,37.53,37.53,37.5,37.5,2500.0,30.0313,30.0313,30.0073,30.0073,2500.0
2006-06-06 13:20:00,37.5,37.59,37.5,37.58,8200.0,30.0073,30.0793,30.0073,30.0713,8200.0
2006-06-06 13:25:00,37.58,37.58,37.5,37.5,13800.0,30.0713,30.0713,30.0073,30.0073,13800.0
2006-06-06 13:30:00,37.51,37.55,37.51,37.53,5700.0,30.0153,30.0473,30.0153,30.0313,5700.0
2006-06-06 13:35:00,37.53,37.53,37.5,37.5,8900.0,30.0313,30.0313,30.0073,30.0073,8900.0
2006-06-06 13:40:00,37.5,37.52,37.5,37.51,26500.0,30.0073,30.0233,30.0073,30.0153,26500.0
2006-06-06 13:45:00,37.51,37.51,37.47,37.49,6900.0,30.0153,30.0153,29.9833,29.9993,6900.0
2006-06-06 13:50:00,37.49,37.59,37.49,37.58,6800.0,29.9993,30.0793,29.9993,30.0713,6800.0
2006-06-06 13:55:00,37.59,37.64,37.56,37.62,10500.0,30.0793,30.1193,30.0553,30.1033,10500.0
2006-06-06 14:00:00,37.61,37.63,37.59,37.61,18200.0,30.0953,30.1113,30.0793,30.0953,18200.0
2006-06-06 14:05:00,37.6,37.63,37.57,37.57,90600.0,30.0873,30.1113,30.0633,30.0633,90600.0
2006-06-06 14:10:00,37.55,37.58,37.54,37.56,42700.0,30.0473,30.0713,30.0393,30.0553,42700.0
2006-06-06 14:15:00,37.56,37.61,37.56,37.59,9600.0,30.0553,30.0953,30.0553,30.0793,9600.0
2006-06-06 14:20:00,37.59,37.6,37.57,37.57,5700.0,30.0793,30.0873,30.0633,30.0633,5700.0
2006-06-06 14:25:00,37.57,37.65,37.56,37.61,15900.0,30.0633,30.1273,30.0553,30.0953,15900.0
2006-06-06 14:30:00,37.61,37.72,37.61,37.72,8600.0,30.0953,30.1834,30.0953,30.1834,8600.0
2006-06-06 14:35:00,37.73,37.73,37.68,37.69,10900.0,30.1914,30.1914,30.1513,30.1593,10900.0
2006-06-06 14:40:00,37.69,37.69,37.66,37.67,19600.0,30.1593,30.1593,30.1353,30.1433,19600.0
2006-06-06 14:45:00,37.66,37.67,37.64,37.67,13200.0,30.1353,30.1433,30.1193,30.1433,13200.0
2006-06-06 14:50:00,37.66,37.69,37.65,37.68,7300.0,30.1353,30.1593,30.1273,30.1513,7300.0
2006-06-06 14:55:00,37.69,37.72,37.68,37.7,12400.0,30.1593,30.1834,30.1513,30.1673,12400.0
2006-06-06 15:00:00,37.69,37.73,37.69,37.73,19200.0,30.1593,30.1914,30.1593,30.1914,19200.0
2006-06-06 15:05:00,37.73,37.73,37.7,37.72,25000.0,30.1914,30.1914,30.1673,30.1834,25000.0
2006-06-06 15:10:00,37.74,37.76,37.71,37.76,16800.0,30.1994,30.2154,30.1753,30.2154,16800.0
2006-06-06 15:15:00,37.77,37.78,37.73,37.73,14200.0,30.2234,30.2314,30.1914,30.1914,14200.0
2006-06-06 15:20:00,37.71,37.77,37.71,37.77,19200.0,30.1753,30.2234,30.1753,30.2234,19200.0
2006-06-06 15:25:00,37.75,37.77,37.75,37.76,12800.0,30.2074,30.2234,30.2074,30.2154,12800.0
2006-06-06 15:30:00,37.76,37.84,37.74,37.83,19400.0,30.2154,30.2794,30.1994,30.2714,19400.0
2006-06-06 15:35:00,37.83,37.88,37.74,37.74,49700.0,30.2714,30.3114,30.1994,30.1994,49700.0
2006-06-06 15:40:00,37.74,37.89,37.74,37.86,30200.0,30.1994,30.3194,30.1994,30.2954,30200.0
2006-06-06 15:45:00,37.86,37.86,37.81,37.84,31400.0,30.2954,30.2954,30.2554,30.2794,31400.0
2006-06-06 15:50:00,37.85,37.85,37.74,37.78,44100.0,30.2874,30.2874,30.1994,30.2314,44100.0
2006-06-06 15:55:00,37.77,37.8,37.77,37.8,39600.0,30.2234,30.2474,30.2234,30.2474,39600.0
2006-06-07 09:30:00,37.8,37.84,37.8,37.8,13100.0,30.2474,30.2794,30.2474,30.2474,13100.0
2006-06-07 09:35:00,37.8,37.8,37.71,37.76,5300.0,30.2474,30.2474,30.1753,30.2154,5300.0
2006-06-07 09:40:00,37.75,37.75,37.62,37.73,19300.0,30.2074,30.2074,30.1033,30.1914,19300.0
2006-06-07 09:45:00,37.72,37.72,37.65,37.66,15700.0,30.1834,30.1834,30.1273,30.1353,15700.0
2006-06-07 09:50:00,37.67,37.77,37.62,37.77,14600.0,30.1433,30.2234,30.1033,30.2234,14600.0
2006-06-07 09:55:00,37.74,37.81,37.69,37.81,10100.0,30.1994,30.2554,30.1593,30.2554,10100.0
2006-06-07 10:00:00,37.81,37.94,37.8,37.94,19000.0,30.2554,30.3594,30.2474,30.3594,19000.0
2006-06-07 10:05:00,37.94,37.98,37.92,37.95,30200.0,30.3594,30.3914,30.3434,30.3674,30200.0
2006-06-07 10:10:00,37.94,37.96,37.92,37.94,5500.0,30.3594,30.3754,30.3434,30.3594,5500.0
2006-06-07 10:15:00,37.95,37.95,37.93,37.93,4700.0,30.3674,30.3674,30.3514,30.3514,4700.0
2006-06-07 10:20:00,37.93,37.94,37.89,37.9,12500.0,30.3514,30.3594,30.3194,30.3274,12500.0
2006-06-07 10:25:00,37.88,37.91,37.86,37.9,8000.0,30.3114,30.3354,30.2954,30.3274,8000.0
2006-06-07 10:30:00,37.95,37.98,37.93,37.95,6300.0,30.3674,30.3914,30.3514,30.3674,6300.0
2006-06-07 10:35:00,37.95,37.96,37.92,37.93,3100.0,30.3674,30.3754,30.3434,30.3514,3100.0
2006-06-07 10:40:00,37.93,37.93,37.86,37.88,10800.0,30.3514,30.3514,30.2954,30.3114,10800.0
2006-06-07 10:45:00,37.88,37.89,37.85,37.85,21400.0,30.3114,30.3194,30.2874,30.2874,21400.0
2006-06-07 10:50:00,37.85,37.86,37.82,37.85,10100.0,30.2874,30.2954,30.2634,30.2874,10100.0
2006-06-07 10:55:00,37.84,37.91,37.84,37.91,7500.0,30.2794,30.3354,30.2794,30.3354,7500.0
2006-06-07 11:00:00,37.9,37.97,37.9,37.95,2500.0,30.3274,30.3834,30.3274,30.3674,2500.0
2006-06-07 11:05:00,37.95,37.95,37.9,37.9,5700.0,30.3674,30.3674,30.3274,30.3274,5700.0
2006-06-07 11:10:00,37.9,37.96,37.9,37.96,7500.0,30.3274,30.3754,30.3274,30.3754,7500.0
2006-06-07 11:15:00,37.92,37.96,37.92,37.92,3300.0,30.3434,30.3754,30.3434,30.3434,3300.0
2006-06-07 11:20:00,37.9,37.93,37.9,37.92,3400.0,30.3274,30.3514,30.3274,30.3434,3400.0
2006-06-07 11:25:00,37.91,37.93,37.89,37.93,7900.0,30.3354,30.3514,30.3194,30.3514,7900.0
2006-06-07 11:30:00,37.91,37.95,37.91,37.95,3400.0,30.3354,30.3674,30.3354,30.3674,3400.0
2006-06-07 11:35:00,37.93,38.0,37.93,37.98,4400.0,30.3514,30.4074,30.3514,30.3914,4400.0
2006-06-07 11:40:00,37.98,38.0,37.98,37.99,6400.0,30.3914,30.4074,30.3914,30.3994,6400.0
2006-06-07 11:45:00,37.98,38.0,37.98,37.98,1600.0,30.3914,30.4074,30.3914,30.3914,1600.0
2006-06-07 11:50:00,37.99,38.04,37.99,38.02,26300.0,30.3994,30.4394,30.3994,30.4234,26300.0
2006-06-07 11:55:00,38.0,38.05,38.0,38.05,3700.0,30.4074,30.4474,30.4074,30.4474,3700.0
2006-06-07 12:00:00,38.06,38.12,38.06,38.12,7000.0,30.4554,30.5034,30.4554,30.5034,7000.0
2006-06-07 12:05:00,38.12,38.15,38.12,38.12,5400.0,30.5034,30.5274,30.5034,30.5034,5400.0
2006-06-07 12:10:00,38.12,38.13,38.08,38.1,3500.0,30.5034,30.5114,30.4714,30.4874,3500.0
2006-06-07 12:15:00,38.1,38.1,38.07,38.07,4500.0,30.4874,30.4874,30.4634,30.4634,4500.0
2006-06-07 12:20:00,38.06,38.08,38.04,38.05,6500.0,30.4554,30.4714,30.4394,30.4474,6500.0
2006-06-07 12:25:00,38.05,38.05,38.05,38.05,0.0,30.4474,30.4474,30.4474,30.4474,0.0
2006-06-07 12:30:00,38.04,38.05,38.0,38.04,11900.0,30.4394,30.4474,30.4074,30.4394,11900.0
2006-06-07 12:35:00,38.04,38.04,38.04,38.04,1100.0,30.4394,30.4394,30.4394,30.4394,1100.0
2006-06-07 12:40:00,38.01,38.03,38.0,38.01,5600.0,30.4154,30.4314,30.4074,30.4154,5600.0
2006-06-07 12:45:00,38.02,38.04,38.01,38.03,3400.0,30.4234,30.4394,30.4154,30.4314,3400.0
2006-06-07 12:50:00,38.03,38.03,37.94,37.95,11800.0,30.4314,30.4314,30.3594,30.3674,11800.0
2006-06-07 12:55:00,37.95,38.0,37.95,38.0,13000.0,30.3674,30.4074,30.3674,30.4074,13000.0
2006-06-07 13:00:00,38.01,38.02,37.99,38.0,22900.0,30.4154,30.4234,30.3994,30.4074,22900.0
2006-06-07 13:05:00,38.02,38.02,38.0,38.01,1500.0,30.4234,30.4234,30.4074,30.4154,1500.0
2006-06-07 13:10:00,38.01,38.05,38.0,38.02,4000.0,30.4154,30.4474,30.4074,30.4234,4000.0
2006-06-07 13:15:00,38.0,38.03,37.96,38.02,2100.0,30.4074,30.4314,30.3754,30.4234,2100.0
2006-06-07 13:20:00,38.0,38.04,38.0,38.04,7400.0,30.4074,30.4394,30.4074,30.4394,7400.0
2006-06-07 13:25:00,38.04,38.05,38.0,38.04,5700.0,30.4394,30.4474,30.4074,30.4394,5700.0
2006-06-07 13:30:00,38.03,38.05,38.0,38.03,6800.0,30.4314,30.4474,30.4074,30.4314,6800.0
2006-06-07 13:35:00,38.02,38.03,38.0,38.0,7100.0,30.4234,30.4314,30.4074,30.4074,7100.0
2006-06-07 13:40:00,38.02,38.03,38.0,38.0,8000.0,30.4234,30.4314,30.4074,30.4074,8000.0
2006-06-07 13:45:00,38.01,38.02,37.99,38.0,5300.0,30.4154,30.4234,30.3994,30.4074,5300.0
2006-06-07 13:50:00,38.01,38.05,38.0,38.05,7700.0,30.4154,30.4474,30.4074,30.4474,7700.0
2006-06-07 13:55:00,38.07,38.07,38.0,38.05,5400.0,30.4634,30.4634,30.4074,30.4474,5400.0
2006-06-07 14:00:00,38.02,38.03,37.95,37.99,23100.0,30.4234,30.4314,30.3674,30.3994,23100.0
2006-06-07 14:05:00,37.99,38.0,37.9,37.91,10300.0,30.3994,30.4074,30.3274,30.3354,10300.0
2006-06-07 14:10:00,37.9,37.94,37.9,37.93,12000.0,30.3274,30.3594,30.3274,30.3514,12000.0
2006-06-07 14:15:00,37.91,37.95,37.89,37.92,13700.0,30.3354,30.3674,30.3194,30.3434,13700.0
2006-06-07 14:20:00,37.92,37.98,37.89,37.98,13700.0,30.3434,30.3914,30.3194,30.3914,13700.0
2006-06-07 14:25:00,38.0,38.12,37.96,38.11,11100.0,30.4074,30.5034,30.3754,30.4954,11100.0
2006-06-07 14:30:00,38.12,38.12,38.07,38.1,11300.0,30.5034,30.5034,30.4634,30.4874,11300.0
2006-06-07 14:35:00,38.11,38.19,38.11,38.18,15900.0,30.4954,30.5594,30.4954,30.5514,15900.0
2006-06-07 14:40:00,38.18,38.18,38.1,38.1,17300.0,30.5514,30.5514,30.4874,30.4874,17300.0
2006-06-07 14:45:00,38.1,38.1,38.0,38.03,12100.0,30.4874,30.4874,30.4074,30.4314,12100.0
2006-06-07 14:50:00,38.01,38.04,38.01,38.01,4000.0,30.4154,30.4394,30.4154,30.4154,4000.0
2006-06-07 14:55:00,38.02,38.04,38.0,38.02,8400.0,30.4234,30.4394,30.4074,30.4234,8400.0
2006-06-07 15:00:00,38.03,38.09,38.02,38.08,9800.0,30.4314,30.4794,30.4234,30.4714,9800.0
2006-06-07 15:05:00,38.07,38.08,38.0,38.02,6300.0,30.4634,30.4714,30.4074,30.4234,6300.0
2006-06-07 15:10:00,38.02,38.02,37.98,38.0,20500.0,30.4234,30.4234,30.3914,30.4074,20500.0
2006-06-07 15:15:00,38.0,38.0,37.91,37.93,8500.0,30.4074,30.4074,30.3354,30.3514,8500.0
2006-06-07 15:20:00,37.93,37.99,37.89,37.9,12300.0,30.3514,30.3994,30.3194,30.3274,12300.0
2006-06-07 15:25:00,37.9,37.9,37.8,37.8,11500.0,30.3274,30.3274,30.2474,30.2474,11500.0
2006-06-07 15:30:00,37.8,37.85,37.77,37.85,18300.0,30.2474,30.2874,30.2234,30.2874,18300.0
2006-06-07 15:35:00,37.84,37.87,37.84,37.86,13500.0,30.2794,30.3034,30.2794,30.2954,13500.0
2006-06-07 15:40:00,37.85,37.86,37.83,37.85,11500.0,30.2874,30.2954,30.2714,30.2874,11500.0
2006-06-07 15:45:00,37.84,37.85,37.77,37.78,10700.0,30.2794,30.2874,30.2234,30.2314,10700.0
2006-06-07 15:50:00,37.78,37.82,37.78,37.81,16900.0,30.2314,30.2634,30.2314,30.2554,16900.0
2006-06-07 15:55:00,37.82,37.85,37.79,37.8,26000.0,30.2634,30.2874,30.2394,30.2474,26000.0
2006-06-08 09:35:00,37.7,37.85,37.7,37.81,24600.0,30.1673,30.2874,30.1673,30.2554,24600.0
2006-06-08 09:40:00,37.81,37.99,37.78,37.96,8600.0,30.2554,30.3994,30.2314,30.3754,8600.0
2006-06-08 09:45:00,37.95,37.96,37.87,37.89,6800.0,30.3674,30.3754,30.3034,30.3194,6800.0
2006-06-08 09:50:00,37.88,37.89,37.77,37.78,13200.0,30.3114,30.3194,30.2234,30.2314,13200.0
2006-06-08 09:55:00,37.78,37.78,37.61,37.62,21100.0,30.2314,30.2314,30.0953,30.1033,21100.0
2006-06-08 10:00:00,37.61,37.65,37.56,37.57,23400.0,30.0953,30.1273,30.0553,30.0633,23400.0
2006-06-08 10:05:00,37.58,37.66,37.51,37.64,14200.0,30.0713,30.1353,30.0153,30.1193,14200.0
2006-06-08 10:10:00,37.6,37.65,37.57,37.58,15400.0,30.0873,30.1273,30.0633,30.0713,15400.0
2006-06-08 10:15:00,37.57,37.57,37.5,37.5,24300.0,30.0633,30.0633,30.0073,30.0073,24300.0
2006-06-08 10:20:00,37.51,37.55,37.5,37.52,39600.0,30.0153,30.0473,30.0073,30.0233,39600.0
2006-06-08 10:25:00,37.51,37.51,37.37,37.37,25300.0,30.0153,30.0153,29.9033,29.9033,25300.0
2006-06-08 10:30:00,37.33,37.36,37.3,37.3,48500.0,29.8713,29.8953,29.8473,29.8473,48500.0
2006-06-08 10:35:00,37.27,37.27,37.1,37.13,37000.0,29.8233,29.8233,29.6872,29.7112,37000.0
2006-06-08 10:40:00,37.13,37.25,37.08,37.25,24700.0,29.7112,29.8073,29.6712,29.8073,24700.0
2006-06-08 10:45:00,37.24,37.4,37.24,37.4,18300.0,29.7993,29.9273,29.7993,29.9273,18300.0
2006-06-08 10:50:00,37.41,37.5,37.25,37.38,46000.0,29.9353,30.0073,29.8073,29.9113,46000.0
2006-06-08 10:55:00,37.39,37.45,37.3,37.45,30700.0,29.9193,29.9673,29.8473,29.9673,30700.0
2006-06-08 11:00:00,37.45,37.58,37.45,37.54,28900.0,29.9673,30.0713,29.9673,30.0393,28900.0
2006-06-08 11:05:00,37.54,37.54,37.47,37.48,12200.0,30.0393,30.0393,29.9833,29.9913,12200.0
2006-06-08 11:10:00,37.48,37.58,37.48,37.58,5500.0,29.9913,30.0713,29.9913,30.0713,5500.0
2006-06-08 11:15:00,37.52,37.52,37.34,37.36,14500.0,30.0233,30.0233,29.8793,29.8953,14500.0
2006-06-08 11:20:00,37.36,37.36,37.23,37.34,30800.0,29.8953,29.8953,29.7913,29.8793,30800.0
2006-06-08 11:25:00,37.34,37.44,37.3,37.43,7700.0,29.8793,29.9593,29.8473,29.9513,7700.0
2006-06-08 11:30:00,37.38,37.42,37.31,37.32,13400.0,29.9113,29.9433,29.8553,29.8633,13400.0
2006-06-08 11:35:00,37.32,37.44,37.32,37.44,17200.0,29.8633,29.9593,29.8633,29.9593,17200.0
2006-06-08 11:40:00,37.4,37.49,37.4,37.43,17100.0,29.9273,29.9993,29.9273,29.9513,17100.0
2006-06-08 11:45:00,37.42,37.42,37.29,37.33,17600.0,29.9433,29.9433,29.8393,29.8713,17600.0
2006-06-08 11:50:00,37.29,37.29,37.14,37.14,5600.0,29.8393,29.8393,29.7192,29.7192,5600.0
2006-06-08 11:55:00,37.13,37.27,37.13,37.26,9400.0,29.7112,29.8233,29.7112,29.8153,9400.0
2006-06-08 12:00:00,37.27,37.33,37.27,37.31,5900.0,29.8233,29.8713,29.8233,29.8553,5900.0
2006-06-08 12:05:00,37.31,37.37,37.31,37.35,17400.0,29.8553,29.9033,29.8553,29.8873,17400.0
2006-06-08 12:10:00,37.37,37.54,37.37,37.51,18800.0,29.9033,30.0393,29.9033,30.0153,18800.0
2006-06-08 12:15:00,37.53,37.68,37.53,37.58,22200.0,30.0313,30.1513,30.0313,30.0713,22200.0
2006-06-08 12:20:00,37.59,37.61,37.57,37.58,15400.0,30.0793,30.0953,30.0633,30.0713,15400.0
2006-06-08 12:25:00,37.59,37.71,37.59,37.68,17600.0,30.0793,30.1753,30.0793,30.1513,17600.0
2006-06-08 12:30:00,37.68,37.68,37.51,37.51,8500.0,30.1513,30.1513,30.0153,30.0153,8500.0
2006-06-08 12:35:00,37.51,37.58,37.5,37.58,15400.0,30.0153,30.0713,30.0073,30.0713,15400.0
2006-06-08 12:40:00,37.57,37.6,37.51,37.51,7700.0,30.0633,30.0873,30.0153,30.0153,7700.0
2006-06-08 12:45:00,37.54,37.68,37.54,37.68,7400.0,30.0393,30.1513,30.0393,30.1513,7400.0
2006-06-08 12:50:00,37.71,37.75,37.68,37.75,10500.0,30.1753,30.2074,30.1513,30.2074,10500.0
2006-06-08 12:55:00,37.75,37.75,37.71,37.71,12500.0,30.2074,30.2074,30.1753,30.1753,12500.0
2006-06-08 13:00:00,37.72,37.72,37.68,37.68,2700.0,30.1834,30.1834,30.1513,30.1513,2700.0
2006-06-08 13:05:00,37.65,37.65,37.55,37.56,13700.0,30.1273,30.1273,30.0473,30.0553,13700.0
2006-06-08 13:10:00,37.56,37.6,37.54,37.6,10200.0,30.0553,30.0873,30.0393,30.0873,10200.0
2006-06-08 13:15:00,37.6,37.64,37.59,37.61,7400.0,30.0873,30.1193,30.0793,30.0953,7400.0
2006-06-08 13:20:00,37.61,37.61,37.51,37.52,10800.0,30.0953,30.0953,30.0153,30.0233,10800.0
2006-06-08 13:25:00,37.52,37.55,37.51,37.55,6300.0,30.0233,30.0473,30.0153,30.0473,6300.0
2006-06-08 13:30:00,37.56,37.7,37.55,37.7,10200.0,30.0553,30.1673,30.0473,30.1673,10200.0
2006-06-08 13:35:00,37.7,37.79,37.7,37.79,12700.0,30.1673,30.2394,30.1673,30.2394,12700.0
2006-06-08 13:40:00,37.8,37.93,37.79,37.9,11200.0,30.2474,30.3514,30.2394,30.3274,11200.0
2006-06-08 13:45:00,37.88,37.88,37.77,37.8,17100.0,30.3114,30.3114,30.2234,30.2474,17100.0
2006-06-08 13:50:00,37.78,37.86,37.78,37.86,8100.0,30.2314,30.2954,30.2314,30.2954,8100.0
2006-06-08 13:55:00,37.89,37.9,37.85,37.9,11400.0,30.3194,30.3274,30.2874,30.3274,11400.0
2006-06-08 14:00:00,37.9,37.9,37.78,37.81,35600.0,30.3274,30.3274,30.2314,30.2554,35600.0
2006-06-08 14:05:00,37.81,37.81,37.76,37.76,27600.0,30.2554,30.2554,30.2154,30.2154,27600.0
2006-06-08 14:10:00,37.76,37.81,37.73,37.81,6600.0,30.2154,30.2554,30.1914,30.2554,6600.0
2006-06-08 14:15:00,37.8,37.81,37.75,37.8,21400.0,30.2474,30.2554,30.2074,30.2474,21400.0
2006-06-08 14:20:00,37.81,37.81,37.71,37.72,18400.0,30.2554,30.2554,30.1753,30.1834,18400.0
2006-06-08 14:25:00,37.72,37.83,37.72,37.8,16300.0,30.1834,30.2714,30.1834,30.2474,16300.0
2006-06-08 14:30:00,37.83,37.83,37.75,37.77,8400.0,30.2714,30.2714,30.2074,30.2234,8400.0
2006-06-08 14:35:00,37.77,37.89,37.77,37.87,32000.0,30.2234,30.3194,30.2234,30.3034,32000.0
2006-06-08 14:40:00,37.86,37.87,37.78,37.78,16100.0,30.2954,30.3034,30.2314,30.2314,16100.0
2006-06-08 14:45:00,37.78,37.8,37.72,37.72,16900.0,30.2314,30.2474,30.1834,30.1834,16900.0
2006-06-08 14:50:00,37.72,37.72,37.67,37.67,14800.0,30.1834,30.1834,30.1433,30.1433,14800.0
2006-06-08 14:55:00,37.67,37.69,37.58,37.6,15500.0,30.1433,30.1593,30.0713,30.0873,15500.0
2006-06-08 15:00:00,37.62,37.74,37.58,37.72,15000.0,30.1033,30.1994,30.0713,30.1834,15000.0
2006-06-08 15:05:00,37.72,37.82,37.72,37.82,14100.0,30.1834,30.2634,30.1834,30.2634,14100.0
2006-06-08 15:10:00,37.82,38.05,37.82,37.98,29400.0,30.2634,30.4474,30.2634,30.3914,29400.0
2006-06-08 15:15:00,37.98,37.99,37.94,37.96,14200.0,30.3914,30.3994,30.3594,30.3754,14200.0
2006-06-08 15:20:00,37.96,38.02,37.96,37.99,27500.0,30.3754,30.4234,30.3754,30.3994,27500.0
2006-06-08 15:25:00,38.0,38.03,37.99,38.03,16100.0,30.4074,30.4314,30.3994,30.4314,16100.0
2006-06-08 15:30:00,38.03,38.06,38.03,38.06,19200.0,30.4314,30.4554,30.4314,30.4554,19200.0
2006-06-08 15:35:00,38.05,38.11,38.04,38.11,19400.0,30.4474,30.4954,30.4394,30.4954,19400.0
2006-06-08 15:40:00,38.13,38.15,38.09,38.14,13900.0,30.5114,30.5274,30.4794,30.5194,13900.0
2006-06-08 15:45:00,38.14,38.18,38.12,38.17,20000.0,30.5194,30.5514,30.5034,30.5434,20000.0
2006-06-08 15:50:00,38.17,38.2,38.15,38.19,47600.0,30.5434,30.5674,30.5274,30.5594,47600.0
2006-06-08 15:55:00,38.19,38.2,38.19,38.19,17300.0,30.5594,30.5674,30.5594,30.5594,17300.0
2006-06-09 09:30:00,38.6,38.6,38.54,38.55,65700.0,30.8875,30.8875,30.8395,30.8475,65700.0
2006-06-09 09:35:00,38.54,38.56,38.44,38.45,21800.0,30.8395,30.8555,30.7595,30.7675,21800.0
2006-06-09 09:40:00,38.41,38.42,38.17,38.39,23600.0,30.7355,30.7435,30.5434,30.7195,23600.0
2006-06-09 09:45:00,38.4,38.59,38.4,38.53,29400.0,30.7275,30.8795,30.7275,30.8315,29400.0
2006-06-09 09:50:00,38.51,38.6,38.32,38.5,24300.0,30.8155,30.8875,30.6635,30.8075,24300.0
2006-06-09 09:55:00,38.49,38.53,38.38,38.48,21500.0,30.7995,30.8315,30.7115,30.7915,21500.0
2006-06-09 10:00:00,38.45,38.45,38.38,38.4,12500.0,30.7675,30.7675,30.7115,30.7275,12500.0
2006-06-09 10:05:00,38.4,38.4,38.3,38.35,17400.0,30.7275,30.7275,30.6475,30.6875,17400.0
2006-06-09 10:10:00,38.34,38.38,38.3,38.33,17200.0,30.6795,30.7115,30.6475,30.6715,17200.0
2006-06-09 10:15:00,38.35,38.45,38.33,38.44,12700.0,30.6875,30.7675,30.6715,30.7595,12700.0
2006-06-09 10:20:00,38.45,38.46,38.37,38.44,12000.0,30.7675,30.7755,30.7035,30.7595,12000.0
2006-06-09 10:25:00,38.42,38.43,38.38,38.39,10200.0,30.7435,30.7515,30.7115,30.7195,10200.0
2006-06-09 10:30:00,38.39,38.56,38.38,38.55,32900.0,30.7195,30.8555,30.7115,30.8475,32900.0
2006-06-09 10:35:00,38.56,38.67,38.54,38.63,24600.0,30.8555,30.9435,30.8395,30.9115,24600.0
2006-06-09 10:40:00,38.64,38.69,38.58,38.68,35800.0,30.9195,30.9595,30.8715,30.9515,35800.0
2006-06-09 10:45:00,38.68,38.69,38.59,38.6,10400.0,30.9515,30.9595,30.8795,30.8875,10400.0
2006-06-09 10:50:00,38.6,38.61,38.54,38.56,26100.0,30.8875,30.8955,30.8395,30.8555,26100.0
2006-06-09 10:55:00,38.58,38.58,38.38,38.38,16400.0,30.8715,30.8715,30.7115,30.7115,16400.0
2006-06-09 11:00:00,38.36,38.45,38.32,38.43,28100.0,30.6955,30.7675,30.6635,30.7515,28100.0
2006-06-09 11:05:00,38.42,38.42,38.3,38.31,12500.0,30.7435,30.7435,30.6475,30.6555,12500.0
2006-06-09 11:10:00,38.3,38.35,38.29,38.35,10200.0,30.6475,30.6875,30.6395,30.6875,10200.0
2006-06-09 11:15:00,38.3,38.31,38.25,38.27,5300.0,30.6475,30.6555,30.6075,30.6235,5300.0
2006-06-09 11:20:00,38.29,38.34,38.27,38.32,14000.0,30.6395,30.6795,30.6235,30.6635,14000.0
2006-06-09 11:25:00,38.32,38.34,38.27,38.31,25800.0,30.6635,30.6795,30.6235,30.6555,25800.0
2006-06-09 11:30:00,38.31,38.35,38.23,38.27,25000.0,30.6555,30.6875,30.5915,30.6235,25000.0
2006-06-09 11:35:00,38.29,38.37,38.26,38.28,45500.0,30.6395,30.7035,30.6155,30.6315,45500.0
2006-06-09 11:40:00,38.28,38.36,38.25,38.27,42900.0,30.6315,30.6955,30.6075,30.6235,42900.0
2006-06-09 11:45:00,38.26,38.3,38.19,38.21,48700.0,30.6155,30.6475,30.5594,30.5754,48700.0
2006-06-09 11:50:00,38.19,38.19,38.05,38.07,22700.0,30.5594,30.5594,30.4474,30.4634,22700.0
2006-06-09 11:55:00,38.08,38.17,38.08,38.16,33000.0,30.4714,30.5434,30.4714,30.5354,33000.0
2006-06-09 12:00:00,38.16,38.17,38.07,38.08,17700.0,30.5354,30.5434,30.4634,30.4714,17700.0
2006-06-09 12:05:00,38.07,38.14,38.02,38.13,19700.0,30.4634,30.5194,30.4234,30.5114,19700.0
2006-06-09 12:10:00,38.13,38.2,38.13,38.17,16500.0,30.5114,30.5674,30.5114,30.5434,16500.0
2006-06-09 12:15:00,38.14,38.14,38.04,38.14,31800.0,30.5194,30.5194,30.4394,30.5194,31800.0
2006-06-09 12:20:00,38.11,38.13,38.06,38.08,15700.0,30.4954,30.5114,30.4554,30.4714,15700.0
2006-06-09 12:25:00,38.08,38.16,38.07,38.08,37800.0,30.4714,30.5354,30.4634,30.4714,37800.0
2006-06-09 12:30:00,38.02,38.09,38.02,38.09,16700.0,30.4234,30.4794,30.4234,30.4794,16700.0
2006-06-09 12:35:00,38.07,38.11,38.05,38.06,28600.0,30.4634,30.4954,30.4474,30.4554,28600.0
2006-06-09 12:40:00,38.06,38.07,38.0,38.0,9400.0,30.4554,30.4634,30.4074,30.4074,9400.0
2006-06-09 12:45:00,38.0,38.0,37.92,37.94,11600.0,30.4074,30.4074,30.3434,30.3594,11600.0
2006-06-09 12:50:00,37.96,37.98,37.91,37.92,4900.0,30.3754,30.3914,30.3354,30.3434,4900.0
2006-06-09 12:55:00,37.93,37.94,37.83,37.83,7600.0,30.3514,30.3594,30.2714,30.2714,7600.0
2006-06-09 13:00:00,37.83,37.89,37.81,37.85,13100.0,30.2714,30.3194,30.2554,30.2874,13100.0
2006-06-09 13:05:00,37.84,37.93,37.84,37.89,20700.0,30.2794,30.3514,30.2794,30.3194,20700.0
2006-06-09 13:10:00,37.9,37.91,37.84,37.91,6000.0,30.3274,30.3354,30.2794,30.3354,6000.0
2006-06-09 13:15:00,37.91,37.95,37.9,37.95,9600.0,30.3354,30.3674,30.3274,30.3674,9600.0
2006-06-09 13:20:00,37.95,38.03,37.91,38.01,11400.0,30.3674,30.4314,30.3354,30.4154,11400.0
2006-06-09 13:25:00,38.02,38.02,38.01,38.01,3000.0,30.4234,30.4234,30.4154,30.4154,3000.0
2006-06-09 13:30:00,38.02,38.03,38.0,38.0,6000.0,30.4234,30.4314,30.4074,30.4074,6000.0
2006-06-09 13:35:00,38.0,38.11,38.0,38.01,10100.0,30.4074,30.4954,30.4074,30.4154,10100.0
2006-06-09 13:40:00,38.01,38.02,37.96,37.96,10000.0,30.4154,30.4234,30.3754,30.3754,10000.0
2006-06-09 13:45:00,37.96,38.06,37.96,38.05,8500.0,30.3754,30.4554,30.3754,30.4474,8500.0
2006-06-09 13:50:00,38.05,38.06,38.05,38.06,2700.0,30.4474,30.4554,30.4474,30.4554,2700.0
2006-06-09 13:55:00,38.05,38.09,38.05,38.07,7000.0,30.4474,30.4794,30.4474,30.4634,7000.0
2006-06-09 14:00:00,38.07,38.07,38.01,38.03,7800.0,30.4634,30.4634,30.4154,30.4314,7800.0
2006-06-09 14:05:00,38.01,38.08,38.01,38.06,6700.0,30.4154,30.4714,30.4154,30.4554,6700.0
2006-06-09 14:10:00,38.04,38.05,38.01,38.03,8000.0,30.4394,30.4474,30.4154,30.4314,8000.0
2006-06-09 14:15:00,38.02,38.02,37.99,38.0,8100.0,30.4234,30.4234,30.3994,30.4074,8100.0
2006-06-09 14:20:00,38.0,38.07,37.99,38.07,9900.0,30.4074,30.4634,30.3994,30.4634,9900.0
2006-06-09 14:25:00,38.06,38.12,38.06,38.12,9300.0,30.4554,30.5034,30.4554,30.5034,9300.0
2006-06-09 14:30:00,38.11,38.15,38.11,38.15,7700.0,30.4954,30.5274,30.4954,30.5274,7700.0
2006-06-09 14:35:00,38.14,38.14,38.07,38.07,4100.0,30.5194,30.5194,30.4634,30.4634,4100.0
2006-06-09 14:40:00,38.06,38.06,38.04,38.04,2700.0,30.4554,30.4554,30.4394,30.4394,2700.0
2006-06-09 14:45:00,38.05,38.05,38.02,38.04,8400.0,30.4474,30.4474,30.4234,30.4394,8400.0
2006-06-09 14:50:00,38.04,38.08,38.03,38.08,8400.0,30.4394,30.4714,30.4314,30.4714,8400.0
2006-06-09 14:55:00,38.09,38.09,38.02,38.03,6700.0,30.4794,30.4794,30.4234,30.4314,6700.0
2006-06-09 15:00:00,38.03,38.03,37.92,37.92,10500.0,30.4314,30.4314,30.3434,30.3434,10500.0
2006-06-09 15:05:00,37.92,37.96,37.92,37.94,6400.0,30.3434,30.3754,30.3434,30.3594,6400.0
2006-06-09 15:10:00,37.94,37.94,37.87,37.9,12300.0,30.3594,30.3594,30.3034,30.3274,12300.0
2006-06-09 15:15:00,37.9,37.97,37.9,37.97,6700.0,30.3274,30.3834,30.3274,30.3834,6700.0
2006-06-09 15:20:00,37.97,38.0,37.97,37.99,14200.0,30.3834,30.4074,30.3834,30.3994,14200.0
2006-06-09 15:25:00,37.99,38.03,37.99,38.03,9400.0,30.3994,30.4314,30.3994,30.4314,9400.0
2006-06-09 15:30:00,38.02,38.03,38.0,38.01,14600.0,30.4234,30.4314,30.4074,30.4154,14600.0
2006-06-09 15:35:00,38.01,38.06,37.99,38.04,11100.0,30.4154,30.4554,30.3994,30.4394,11100.0
2006-06-09 15:40:00,38.06,38.1,38.06,38.07,7100.0,30.4554,30.4874,30.4554,30.4634,7100.0
2006-06-09 15:45:00,38.07,38.08,38.02,38.03,4900.0,30.4634,30.4714,30.4234,30.4314,4900.0
2006-06-09 15:50:00,38.03,38.04,37.91,37.93,17000.0,30.4314,30.4394,30.3354,30.3514,17000.0
2006-06-09 15:55:00,37.94,37.94,37.9,37.9,18300.0,30.3594,30.3594,30.3274,30.3274,18300.0
2006-06-12 09:30:00,37.92,37.92,37.86,37.86,8000.0,30.3434,30.3434,30.2954,30.2954,8000.0
2006-06-12 09:35:00,37.87,38.02,37.86,38.02,3000.0,30.3034,30.4234,30.2954,30.4234,3000.0
2006-06-12 09:40:00,38.03,38.07,37.98,38.06,6900.0,30.4314,30.4634,30.3914,30.4554,6900.0
2006-06-12 09:45:00,38.03,38.06,38.0,38.06,4300.0,30.4314,30.4554,30.4074,30.4554,4300.0
2006-06-12 09:50:00,38.04,38.05,37.91,37.94,9100.0,30.4394,30.4474,30.3354,30.3594,9100.0
2006-06-12 09:55:00,37.94,38.03,37.91,38.03,9300.0,30.3594,30.4314,30.3354,30.4314,9300.0
2006-06-12 10:00:00,38.01,38.01,37.88,37.89,6500.0,30.4154,30.4154,30.3114,30.3194,6500.0
2006-06-12 10:05:00,37.88,37.88,37.8,37.82,4700.0,30.3114,30.3114,30.2474,30.2634,4700.0
2006-06-12 10:10:00,37.83,37.84,37.79,37.8,7100.0,30.2714,30.2794,30.2394,30.2474,7100.0
2006-06-12 10:15:00,37.81,37.81,37.77,37.8,5200.0,30.2554,30.2554,30.2234,30.2474,5200.0
2006-06-12 10:20:00,37.8,37.81,37.71,37.8,9700.0,30.2474,30.2554,30.1753,30.2474,9700.0
2006-06-12 10:25:00,37.8,37.8,37.74,37.77,6300.0,30.2474,30.2474,30.1994,30.2234,6300.0
2006-06-12 10:30:00,37.76,37.78,37.72,37.77,9400.0,30.2154,30.2314,30.1834,30.2234,9400.0
2006-06-12 10:35:00,37.77,37.8,37.77,37.8,4500.0,30.2234,30.2474,30.2234,30.2474,4500.0
2006-06-12 10:40:00,37.8,37.9,37.8,37.85,8300.0,30.2474,30.3274,30.2474,30.2874,8300.0
2006-06-12 10:45:00,37.85,37.87,37.8,37.84,2600.0,30.2874,30.3034,30.2474,30.2794,2600.0
2006-06-12 10:50:00,37.85,37.89,37.84,37.87,2800.0,30.2874,30.3194,30.2794,30.3034,2800.0
2006-06-12 10:55:00,37.88,37.88,37.84,37.84,4000.0,30.3114,30.3114,30.2794,30.2794,4000.0
2006-06-12 11:00:00,37.84,37.84,37.75,37.75,3500.0,30.2794,30.2794,30.2074,30.2074,3500.0
2006-06-12 11:05:00,37.75,37.79,37.71,37.79,5700.0,30.2074,30.2394,30.1753,30.2394,5700.0
2006-06-12 11:10:00,37.79,37.83,37.79,37.83,3700.0,30.2394,30.2714,30.2394,30.2714,3700.0
2006-06-12 11:15:00,37.82,37.82,37.77,37.77,5900.0,30.2634,30.2634,30.2234,30.2234,5900.0
2006-06-12 11:20:00,37.77,37.78,37.7,37.7,3700.0,30.2234,30.2314,30.1673,30.1673,3700.0
2006-06-12 11:25:00,37.7,37.76,37.7,37.75,6100.0,30.1673,30.2154,30.1673,30.2074,6100.0
2006-06-12 11:30:00,37.77,37.9,37.75,37.9,6200.0,30.2234,30.3274,30.2074,30.3274,6200.0
2006-06-12 11:35:00,37.9,37.95,37.9,37.95,5600.0,30.3274,30.3674,30.3274,30.3674,5600.0
2006-06-12 11:40:00,37.95,37.99,37.95,37.98,5000.0,30.3674,30.3994,30.3674,30.3914,5000.0
2006-06-12 11:45:00,37.97,37.97,37.9,37.95,9200.0,30.3834,30.3834,30.3274,30.3674,9200.0
2006-06-12 11:50:00,37.95,37.98,37.92,37.98,4300.0,30.3674,30.3914,30.3434,30.3914,4300.0
2006-06-12 11:55:00,37.98,38.0,37.93,37.99,2500.0,30.3914,30.4074,30.3514,30.3994,2500.0
2006-06-12 12:00:00,37.98,38.01,37.98,38.01,3300.0,30.3914,30.4154,30.3914,30.4154,3300.0
2006-06-12 12:05:00,38.01,38.01,37.98,37.99,4500.0,30.4154,30.4154,30.3914,30.3994,4500.0
2006-06-12 12:10:00,37.99,38.02,37.99,38.02,5300.0,30.3994,30.4234,30.3994,30.4234,5300.0
2006-06-12 12:15:00,38.02,38.03,38.01,38.03,6000.0,30.4234,30.4314,30.4154,30.4314,6000.0
2006-06-12 12:20:00,38.02,38.05,38.0,38.04,13700.0,30.4234,30.4474,30.4074,30.4394,13700.0
2006-06-12 12:25:00,38.04,38.06,38.01,38.03,15700.0,30.4394,30.4554,30.4154,30.4314,15700.0
2006-06-12 12:30:00,38.0,38.02,38.0,38.01,3800.0,30.4074,30.4234,30.4074,30.4154,3800.0
2006-06-12 12:35:00,38.01,38.01,37.95,37.95,6300.0,30.4154,30.4154,30.3674,30.3674,6300.0
2006-06-12 12:40:00,37.95,37.99,37.95,37.95,2000.0,30.3674,30.3994,30.3674,30.3674,2000.0
2006-06-12 12:45:00,37.95,37.98,37.95,37.97,3500.0,30.3674,30.3914,30.3674,30.3834,3500.0
2006-06-12 12:50:00,38.02,38.05,38.01,38.05,3100.0,30.4234,30.4474,30.4154,30.4474,3100.0
2006-06-12 12:55:00,38.05,38.05,38.0,38.01,3000.0,30.4474,30.4474,30.4074,30.4154,3000.0
2006-06-12 13:00:00,38.0,38.01,37.98,37.99,4600.0,30.4074,30.4154,30.3914,30.3994,4600.0
2006-06-12 13:05:00,38.0,38.06,38.0,38.06,4500.0,30.4074,30.4554,30.4074,30.4554,4500.0
2006-06-12 13:10:00,38.06,38.06,38.04,38.04,1900.0,30.4554,30.4554,30.4394,30.4394,1900.0
2006-06-12 13:15:00,38.05,38.05,38.02,38.02,4000.0,30.4474,30.4474,30.4234,30.4234,4000.0
2006-06-12 13:20:00,38.04,38.07,38.04,38.07,6700.0,30.4394,30.4634,30.4394,30.4634,6700.0
2006-06-12 13:25:00,38.07,38.09,38.07,38.09,11200.0,30.4634,30.4794,30.4634,30.4794,11200.0
2006-06-12 13:30:00,38.09,38.11,38.09,38.1,4400.0,30.4794,30.4954,30.4794,30.4874,4400.0
2006-06-12 13:35:00,38.11,38.11,37.99,37.99,7400.0,30.4954,30.4954,30.3994,30.3994,7400.0
2006-06-12 13:40:00,38.0,38.05,38.0,38.05,2500.0,30.4074,30.4474,30.4074,30.4474,2500.0
2006-06-12 13:45:00,38.02,38.06,38.02,38.06,2300.0,30.4234,30.4554,30.4234,30.4554,2300.0
2006-06-12 13:50:00,38.06,38.06,38.0,38.03,5800.0,30.4554,30.4554,30.4074,30.4314,5800.0
2006-06-12 13:55:00,38.04,38.08,38.04,38.08,2100.0,30.4394,30.4714,30.4394,30.4714,2100.0
2006-06-12 14:00:00,38.05,38.1,38.05,38.05,1800.0,30.4474,30.4874,30.4474,30.4474,1800.0
2006-06-12 14:05:00,38.03,38.03,37.99,38.0,7000.0,30.4314,30.4314,30.3994,30.4074,7000.0
2006-06-12 14:10:00,38.01,38.05,37.98,37.98,4300.0,30.4154,30.4474,30.3914,30.3914,4300.0
2006-06-12 14:15:00,37.97,37.97,37.92,37.94,11300.0,30.3834,30.3834,30.3434,30.3594,11300.0
2006-06-12 14:20:00,37.92,37.92,37.88,37.89,1900.0,30.3434,30.3434,30.3114,30.3194,1900.0
2006-06-12 14:25:00,37.89,37.96,37.85,37.94,8100.0,30.3194,30.3754,30.2874,30.3594,8100.0
2006-06-12 14:30:00,37.94,37.96,37.9,37.91,5300.0,30.3594,30.3754,30.3274,30.3354,5300.0
2006-06-12 14:35:00,37.91,37.95,37.89,37.95,4000.0,30.3354,30.3674,30.3194,30.3674,4000.0
2006-06-12 14:40:00,37.95,37.95,37.87,37.88,10300.0,30.3674,30.3674,30.3034,30.3114,10300.0
2006-06-12 14:45:00,37.88,37.97,37.88,37.97,5400.0,30.3114,30.3834,30.3114,30.3834,5400.0
2006-06-12 14:50:00,37.98,38.01,37.96,37.99,9800.0,30.3914,30.4154,30.3754,30.3994,9800.0
2006-06-12 14:55:00,37.99,37.99,37.95,37.97,2600.0,30.3994,30.3994,30.3674,30.3834,2600.0
2006-06-12 15:00:00,37.96,37.98,37.94,37.94,3300.0,30.3754,30.3914,30.3594,30.3594,3300.0
2006-06-12 15:05:00,37.91,37.91,37.87,37.87,2200.0,30.3354,30.3354,30.3034,30.3034,2200.0
2006-06-12 15:10:00,37.88,37.92,37.87,37.87,7000.0,30.3114,30.3434,30.3034,30.3034,7000.0
2006-06-12 15:15:00,37.89,37.9,37.8,37.8,6000.0,30.3194,30.3274,30.2474,30.2474,6000.0
2006-06-12 15:20:00,37.81,37.82,37.71,37.71,7800.0,30.2554,30.2634,30.1753,30.1753,7800.0
2006-06-12 15:25:00,37.71,37.72,37.66,37.67,5900.0,30.1753,30.1834,30.1353,30.1433,5900.0
2006-06-12 15:30:00,37.68,37.68,37.6,37.62,9300.0,30.1513,30.1513,30.0873,30.1033,9300.0
2006-06-12 15:35:00,37.61,37.67,37.6,37.67,6400.0,30.0953,30.1433,30.0873,30.1433,6400.0
2006-06-12 15:40:00,37.67,37.69,37.65,37.66,3300.0,30.1433,30.1593,30.1273,30.1353,3300.0
2006-06-12 15:45:00,37.67,37.7,37.65,37.66,7100.0,30.1433,30.1673,30.1273,30.1353,7100.0
2006-06-12 15:50:00,37.67,37.71,37.65,37.65,6300.0,30.1433,30.1753,30.1273,30.1273,6300.0
2006-06-12 15:55:00,37.66,37.66,37.64,37.64,9200.0,30.1353,30.1353,30.1193,30.1193,9200.0
2006-06-13 09:35:00,37.55,37.64,37.54,37.55,25100.0,30.0473,30.1193,30.0393,30.0473,25100.0
2006-06-13 09:40:00,37.61,37.64,37.61,37.64,3200.0,30.0953,30.1193,30.0953,30.1193,3200.0
2006-06-13 09:45:00,37.64,37.67,37.61,37.65,9700.0,30.1193,30.1433,30.0953,30.1273,9700.0
2006-06-13 09:50:00,37.65,37.67,37.61,37.63,12400.0,30.1273,30.1433,30.0953,30.1113,12400.0
2006-06-13 09:55:00,37.69,37.69,37.54,37.55,7400.0,30.1593,30.1593,30.0393,30.0473,7400.0
2006-06-13 10:00:00,37.55,37.58,37.44,37.45,21600.0,30.0473,30.0713,29.9593,29.9673,21600.0
2006-06-13 10:05:00,37.45,37.45,37.36,37.41,16000.0,29.9673,29.9673,29.8953,29.9353,16000.0
2006-06-13 10:10:00,37.41,37.53,37.39,37.49,16000.0,29.9353,30.0313,29.9193,29.9993,16000.0
2006-06-13 10:15:00,37.46,37.51,37.44,37.45,34800.0,29.9753,30.0153,29.9593,29.9673,34800.0
2006-06-13 10:20:00,37.45,37.55,37.45,37.52,14000.0,29.9673,30.0473,29.9673,30.0233,14000.0
2006-06-13 10:25:00,37.53,37.59,37.51,37.59,14400.0,30.0313,30.0793,30.0153,30.0793,14400.0
2006-06-13 10:30:00,37.58,37.65,37.57,37.64,4000.0,30.0713,30.1273,30.0633,30.1193,4000.0
2006-06-13 10:35:00,37.64,37.64,37.5,37.5,11500.0,30.1193,30.1193,30.0073,30.0073,11500.0
2006-06-13 10:40:00,37.5,37.52,37.5,37.52,11900.0,30.0073,30.0233,30.0073,30.0233,11900.0
2006-06-13 10:45:00,37.53,37.59,37.5,37.52,5600.0,30.0313,30.0793,30.0073,30.0233,5600.0
2006-06-13 10:50:00,37.51,37.55,37.5,37.55,6400.0,30.0153,30.0473,30.0073,30.0473,6400.0
2006-06-13 10:55:00,37.55,37.59,37.53,37.53,10000.0,30.0473,30.0793,30.0313,30.0313,10000.0
2006-06-13 11:00:00,37.53,37.54,37.5,37.5,19300.0,30.0313,30.0393,30.0073,30.0073,19300.0
2006-06-13 11:05:00,37.5,37.54,37.5,37.51,11600.0,30.0073,30.0393,30.0073,30.0153,11600.0
2006-06-13 11:10:00,37.5,37.59,37.5,37.59,11200.0,30.0073,30.0793,30.0073,30.0793,11200.0
2006-06-13 11:15:00,37.6,37.76,37.59,37.74,10200.0,30.0873,30.2154,30.0793,30.1994,10200.0
2006-06-13 11:20:00,37.74,37.74,37.69,37.71,11900.0,30.1994,30.1994,30.1593,30.1753,11900.0
2006-06-13 11:25:00,37.69,37.82,37.69,37.74,8400.0,30.1593,30.2634,30.1593,30.1994,8400.0
2006-06-13 11:30:00,37.73,37.83,37.73,37.8,7300.0,30.1914,30.2714,30.1914,30.2474,7300.0
2006-06-13 11:35:00,37.79,37.79,37.76,37.76,1800.0,30.2394,30.2394,30.2154,30.2154,1800.0
2006-06-13 11:40:00,37.76,37.77,37.72,37.73,3000.0,30.2154,30.2234,30.1834,30.1914,3000.0
2006-06-13 11:45:00,37.73,37.9,37.72,37.88,7100.0,30.1914,30.3274,30.1834,30.3114,7100.0
2006-06-13 11:50:00,37.89,37.93,37.82,37.82,7500.0,30.3194,30.3514,30.2634,30.2634,7500.0
2006-06-13 11:55:00,37.83,37.9,37.82,37.9,5600.0,30.2714,30.3274,30.2634,30.3274,5600.0
2006-06-13 12:00:00,37.89,37.91,37.85,37.89,6100.0,30.3194,30.3354,30.2874,30.3194,6100.0
2006-06-13 12:05:00,37.88,37.91,37.88,37.91,5400.0,30.3114,30.3354,30.3114,30.3354,5400.0
2006-06-13 12:10:00,37.91,37.91,37.89,37.9,4600.0,30.3354,30.3354,30.3194,30.3274,4600.0
2006-06-13 12:15:00,37.91,37.91,37.87,37.9,6800.0,30.3354,30.3354,30.3034,30.3274,6800.0
2006-06-13 12:20:00,37.9,37.9,37.76,37.76,3000.0,30.3274,30.3274,30.2154,30.2154,3000.0
2006-06-13 12:25:00,37.76,37.76,37.7,37.7,5100.0,30.2154,30.2154,30.1673,30.1673,5100.0
2006-06-13 12:30:00,37.7,37.7,37.67,37.67,3000.0,30.1673,30.1673,30.1433,30.1433,3000.0
2006-06-13 12:35:00,37.68,37.68,37.66,37.66,6100.0,30.1513,30.1513,30.1353,30.1353,6100.0
2006-06-13 12:40:00,37.66,37.68,37.65,37.68,3700.0,30.1353,30.1513,30.1273,30.1513,3700.0
2006-06-13 12:45:00,37.69,37.71,37.69,37.7,1500.0,30.1593,30.1753,30.1593,30.1673,1500.0
2006-06-13 12:50:00,37.71,37.72,37.71,37.71,2400.0,30.1753,30.1834,30.1753,30.1753,2400.0
2006-06-13 12:55:00,37.7,37.71,37.68,37.69,2700.0,30.1673,30.1753,30.1513,30.1593,2700.0
2006-06-13 13:00:00,37.69,37.69,37.57,37.57,12400.0,30.1593,30.1593,30.0633,30.0633,12400.0
2006-06-13 13:05:00,37.57,37.58,37.51,37.52,7000.0,30.0633,30.0713,30.0153,30.0233,7000.0
2006-06-13 13:10:00,37.52,37.55,37.52,37.55,7800.0,30.0233,30.0473,30.0233,30.0473,7800.0
2006-06-13 13:15:00,37.54,37.59,37.54,37.59,3300.0,30.0393,30.0793,30.0393,30.0793,3300.0
2006-06-13 13:20:00,37.59,37.59,37.55,37.55,6700.0,30.0793,30.0793,30.0473,30.0473,6700.0
2006-06-13 13:25:00,37.52,37.56,37.52,37.55,6000.0,30.0233,30.0553,30.0233,30.0473,6000.0
2006-06-13 13:30:00,37.55,37.56,37.51,37.56,5900.0,30.0473,30.0553,30.0153,30.0553,5900.0
2006-06-13 13:35:00,37.56,37.59,37.56,37.56,4200.0,30.0553,30.0793,30.0553,30.0553,4200.0
2006-06-13 13:40:00,37.56,37.62,37.55,37.62,7000.0,30.0553,30.1033,30.0473,30.1033,7000.0
2006-06-13 13:45:00,37.64,37.75,37.64,37.74,4600.0,30.1193,30.2074,30.1193,30.1994,4600.0
2006-06-13 13:50:00,37.75,37.76,37.71,37.71,4400.0,30.2074,30.2154,30.1753,30.1753,4400.0
2006-06-13 13:55:00,37.7,37.71,37.68,37.71,3500.0,30.1673,30.1753,30.1513,30.1753,3500.0
2006-06-13 14:00:00,37.69,37.72,37.67,37.72,6300.0,30.1593,30.1834,30.1433,30.1834,6300.0
2006-06-13 14:05:00,37.71,37.72,37.68,37.69,6100.0,30.1753,30.1834,30.1513,30.1593,6100.0
2006-06-13 14:10:00,37.7,37.7,37.69,37.69,5800.0,30.1673,30.1673,30.1593,30.1593,5800.0
2006-06-13 14:15:00,37.67,37.68,37.62,37.62,13700.0,30.1433,30.1513,30.1033,30.1033,13700.0
2006-06-13 14:20:00,37.61,37.61,37.54,37.54,12200.0,30.0953,30.0953,30.0393,30.0393,12200.0
2006-06-13 14:25:00,37.54,37.68,37.54,37.68,16200.0,30.0393,30.1513,30.0393,30.1513,16200.0
2006-06-13 14:30:00,37.68,37.68,37.56,37.56,6300.0,30.1513,30.1513,30.0553,30.0553,6300.0
2006-06-13 14:35:00,37.57,37.57,37.53,37.56,14200.0,30.0633,30.0633,30.0313,30.0553,14200.0
2006-06-13 14:40:00,37.56,37.59,37.53,37.56,16100.0,30.0553,30.0793,30.0313,30.0553,16100.0
2006-06-13 14:45:00,37.56,37.56,37.5,37.5,30200.0,30.0553,30.0553,30.0073,30.0073,30200.0
2006-06-13 14:50:00,37.48,37.49,37.45,37.47,15900.0,29.9913,29.9993,29.9673,29.9833,15900.0
2006-06-13 14:55:00,37.47,37.54,37.46,37.51,21300.0,29.9833,30.0393,29.9753,30.0153,21300.0
2006-06-13 15:00:00,37.51,37.51,37.45,37.47,16300.0,30.0153,30.0153,29.9673,29.9833,16300.0
2006-06-13 15:05:00,37.48,37.51,37.46,37.48,16100.0,29.9913,30.0153,29.9753,29.9913,16100.0
2006-06-13 15:10:00,37.48,37.54,37.47,37.48,16900.0,29.9913,30.0393,29.9833,29.9913,16900.0
2006-06-13 15:15:00,37.48,37.53,37.48,37.53,18400.0,29.9913,30.0313,29.9913,30.0313,18400.0
2006-06-13 15:20:00,37.52,37.56,37.5,37.56,9900.0,30.0233,30.0553,30.0073,30.0553,9900.0
2006-06-13 15:25:00,37.56,37.81,37.55,37.74,22700.0,30.0553,30.2554,30.0473,30.1994,22700.0
2006-06-13 15:30:00,37.73,37.81,37.72,37.81,22800.0,30.1914,30.2554,30.1834,30.2554,22800.0
2006-06-13 15:35:00,37.81,37.82,37.67,37.68,12000.0,30.2554,30.2634,30.1433,30.1513,12000.0
2006-06-13 15:40:00,37.68,37.78,37.67,37.67,16100.0,30.1513,30.2314,30.1433,30.1433,16100.0
2006-06-13 15:45:00,37.68,37.68,37.5,37.5,20800.0,30.1513,30.1513,30.0073,30.0073,20800.0
2006-06-13 15:50:00,37.51,37.52,37.48,37.5,22400.0,30.0153,30.0233,29.9913,30.0073,22400.0
2006-06-13 15:55:00,37.51,37.52,37.5,37.5,25300.0,30.0153,30.0233,30.0073,30.0073,25300.0
2006-06-14 09:30:00,37.5,37.58,37.5,37.55,7300.0,30.0073,30.0713,30.0073,30.0473,7300.0
2006-06-14 09:35:00,37.54,37.69,37.53,37.59,9600.0,30.0393,30.1593,30.0313,30.0793,9600.0
2006-06-14 09:40:00,37.52,37.58,37.5,37.56,19000.0,30.0233,30.0713,30.0073,30.0553,19000.0
2006-06-14 09:45:00,37.56,37.64,37.56,37.57,3700.0,30.0553,30.1193,30.0553,30.0633,3700.0
2006-06-14 09:50:00,37.57,37.77,37.57,37.77,8600.0,30.0633,30.2234,30.0633,30.2234,8600.0
2006-06-14 09:55:00,37.75,37.78,37.75,37.77,5400.0,30.2074,30.2314,30.2074,30.2234,5400.0
2006-06-14 10:00:00,37.78,37.8,37.71,37.74,10100.0,30.2314,30.2474,30.1753,30.1994,10100.0
2006-06-14 10:05:00,37.75,37.75,37.64,37.64,3100.0,30.2074,30.2074,30.1193,30.1193,3100.0
2006-06-14 10:10:00,37.68,37.68,37.6,37.61,11700.0,30.1513,30.1513,30.0873,30.0953,11700.0
2006-06-14 10:15:00,37.63,37.66,37.59,37.65,12400.0,30.1113,30.1353,30.0793,30.1273,12400.0
2006-06-14 10:20:00,37.66,37.69,37.58,37.61,35900.0,30.1353,30.1593,30.0713,30.0953,35900.0
2006-06-14 10:25:00,37.6,37.6,37.53,37.53,5100.0,30.0873,30.0873,30.0313,30.0313,5100.0
2006-06-14 10:30:00,37.57,37.64,37.56,37.6,10900.0,30.0633,30.1193,30.0553,30.0873,10900.0
2006-06-14 10:35:00,37.6,37.62,37.51,37.54,10400.0,30.0873,30.1033,30.0153,30.0393,10400.0
2006-06-14 10:40:00,37.53,37.54,37.51,37.53,5100.0,30.0313,30.0393,30.0153,30.0313,5100.0
2006-06-14 10:45:00,37.54,37.56,37.52,37.56,7800.0,30.0393,30.0553,30.0233,30.0553,7800.0
2006-06-14 10:50:00,37.56,37.58,37.55,37.56,6300.0,30.0553,30.0713,30.0473,30.0553,6300.0
2006-06-14 10:55:00,37.55,37.55,37.52,37.52,2300.0,30.0473,30.0473,30.0233,30.0233,2300.0
2006-06-14 11:00:00,37.53,37.54,37.5,37.52,17900.0,30.0313,30.0393,30.0073,30.0233,17900.0
2006-06-14 11:05:00,37.51,37.54,37.51,37.52,10900.0,30.0153,30.0393,30.0153,30.0233,10900.0
2006-06-14 11:10:00,37.53,37.6,37.52,37.59,14600.0,30.0313,30.0873,30.0233,30.0793,14600.0
2006-06-14 11:15:00,37.59,37.64,37.59,37.62,7800.0,30.0793,30.1193,30.0793,30.1033,7800.0
2006-06-14 11:20:00,37.63,37.64,37.58,37.61,8000.0,30.1113,30.1193,30.0713,30.0953,8000.0
2006-06-14 11:25:00,37.59,37.62,37.57,37.61,4200.0,30.0793,30.1033,30.0633,30.0953,4200.0
2006-06-14 11:30:00,37.61,37.65,37.61,37.64,4300.0,30.0953,30.1273,30.0953,30.1193,4300.0
2006-06-14 11:35:00,37.64,37.65,37.61,37.61,6600.0,30.1193,30.1273,30.0953,30.0953,6600.0
2006-06-14 11:40:00,37.61,37.62,37.6,37.6,5400.0,30.0953,30.1033,30.0873,30.0873,5400.0
2006-06-14 11:45:00,37.6,37.63,37.57,37.57,6100.0,30.0873,30.1113,30.0633,30.0633,6100.0
2006-06-14 11:50:00,37.57,37.57,37.54,37.54,2000.0,30.0633,30.0633,30.0393,30.0393,2000.0
2006-06-14 11:55:00,37.55,37.58,37.53,37.58,4600.0,30.0473,30.0713,30.0313,30.0713,4600.0
2006-06-14 12:00:00,37.57,37.61,37.57,37.61,7000.0,30.0633,30.0953,30.0633,30.0953,7000.0
2006-06-14 12:05:00,37.61,37.64,37.6,37.64,9100.0,30.0953,30.1193,30.0873,30.1193,9100.0
2006-06-14 12:10:00,37.64,37.65,37.64,37.65,6500.0,30.1193,30.1273,30.1193,30.1273,6500.0
2006-06-14 12:15:00,37.65,37.69,37.65,37.67,7500.0,30.1273,30.1593,30.1273,30.1433,7500.0
2006-06-14 12:20:00,37.67,37.69,37.65,37.65,6800.0,30.1433,30.1593,30.1273,30.1273,6800.0
2006-06-14 12:25:00,37.66,37.66,37.58,37.59,3200.0,30.1353,30.1353,30.0713,30.0793,3200.0
2006-06-14 12:30:00,37.58,37.6,37.58,37.59,2000.0,30.0713,30.0873,30.0713,30.0793,2000.0
2006-06-14 12:35:00,37.59,37.6,37.59,37.6,1100.0,30.0793,30.0873,30.0793,30.0873,1100.0
2006-06-14 12:40:00,37.6,37.6,37.6,37.6,800.0,30.0873,30.0873,30.0873,30.0873,800.0
2006-06-14 12:45:00,37.6,37.6,37.59,37.59,1600.0,30.0873,30.0873,30.0793,30.0793,1600.0
2006-06-14 12:50:00,37.6,37.6,37.59,37.6,1100.0,30.0873,30.0873,30.0793,30.0873,1100.0
2006-06-14 12:55:00,37.6,37.62,37.6,37.62,5400.0,30.0873,30.1033,30.0873,30.1033,5400.0
2006-06-14 13:00:00,37.62,37.62,37.58,37.58,6000.0,30.1033,30.1033,30.0713,30.0713,6000.0
2006-06-14 13:05:00,37.58,37.58,37.55,37.55,5200.0,30.0713,30.0713,30.0473,30.0473,5200.0
2006-06-14 13:10:00,37.56,37.57,37.55,37.56,8700.0,30.0553,30.0633,30.0473,30.0553,8700.0
2006-06-14 13:15:00,37.56,37.56,37.52,37.52,8800.0,30.0553,30.0553,30.0233,30.0233,8800.0
2006-06-14 13:20:00,37.52,37.55,37.52,37.54,9700.0,30.0233,30.0473,30.0233,30.0393,9700.0
2006-06-14 13:25:00,37.53,37.53,37.5,37.51,17000.0,30.0313,30.0313,30.0073,30.0153,17000.0
2006-06-14 13:30:00,37.51,37.51,37.5,37.5,11700.0,30.0153,30.0153,30.0073,30.0073,11700.0
2006-06-14 13:35:00,37.5,37.51,37.5,37.51,88400.0,30.0073,30.0153,30.0073,30.0153,88400.0
2006-06-14 13:40:00,37.5,37.52,37.48,37.52,23500.0,30.0073,30.0233,29.9913,30.0233,23500.0
2006-06-14 13:45:00,37.53,37.58,37.53,37.57,8600.0,30.0313,30.0713,30.0313,30.0633,8600.0
2006-06-14 13:50:00,37.57,37.59,37.55,37.58,3500.0,30.0633,30.0793,30.0473,30.0713,3500.0
2006-06-14 13:55:00,37.59,37.68,37.59,37.68,6900.0,30.0793,30.1513,30.0793,30.1513,6900.0
2006-06-14 14:00:00,37.69,37.75,37.68,37.74,25100.0,30.1593,30.2074,30.1513,30.1994,25100.0
2006-06-14 14:05:00,37.75,37.82,37.75,37.82,15700.0,30.2074,30.2634,30.2074,30.2634,15700.0
2006-06-14 14:10:00,37.83,37.85,37.75,37.75,10900.0,30.2714,30.2874,30.2074,30.2074,10900.0
2006-06-14 14:15:00,37.75,37.75,37.67,37.67,13100.0,30.2074,30.2074,30.1433,30.1433,13100.0
2006-06-14 14:20:00,37.67,37.68,37.66,37.66,4400.0,30.1433,30.1513,30.1353,30.1353,4400.0
2006-06-14 14:25:00,37.65,37.65,37.62,37.63,4900.0,30.1273,30.1273,30.1033,30.1113,4900.0
2006-06-14 14:30:00,37.63,37.63,37.59,37.59,5200.0,30.1113,30.1113,30.0793,30.0793,5200.0
2006-06-14 14:35:00,37.59,37.6,37.57,37.59,7300.0,30.0793,30.0873,30.0633,30.0793,7300.0
2006-06-14 14:40:00,37.58,37.58,37.52,37.52,7700.0,30.0713,30.0713,30.0233,30.0233,7700.0
2006-06-14 14:45:00,37.51,37.57,37.51,37.57,24400.0,30.0153,30.0633,30.0153,30.0633,24400.0
2006-06-14 14:50:00,37.57,37.62,37.57,37.62,14900.0,30.0633,30.1033,30.0633,30.1033,14900.0
2006-06-14 14:55:00,37.62,37.69,37.61,37.68,11600.0,30.1033,30.1593,30.0953,30.1513,11600.0
2006-06-14 15:00:00,37.67,37.67,37.61,37.61,11100.0,30.1433,30.1433,30.0953,30.0953,11100.0
2006-06-14 15:05:00,37.64,37.66,37.6,37.62,8200.0,30.1193,30.1353,30.0873,30.1033,8200.0
2006-06-14 15:10:00,37.61,37.61,37.55,37.56,9600.0,30.0953,30.0953,30.0473,30.0553,9600.0
2006-06-14 15:15:00,37.58,37.69,37.58,37.65,7000.0,30.0713,30.1593,30.0713,30.1273,7000.0
2006-06-14 15:20:00,37.66,37.7,37.66,37.67,6900.0,30.1353,30.1673,30.1353,30.1433,6900.0
2006-06-14 15:25:00,37.66,37.7,37.65,37.65,10600.0,30.1353,30.1673,30.1273,30.1273,10600.0
2006-06-14 15:30:00,37.66,37.74,37.65,37.74,5400.0,30.1353,30.1994,30.1273,30.1994,5400.0
2006-06-14 15:35:00,37.75,37.85,37.75,37.84,16000.0,30.2074,30.2874,30.2074,30.2794,16000.0
2006-06-14 15:40:00,37.84,37.84,37.76,37.81,8800.0,30.2794,30.2794,30.2154,30.2554,8800.0
2006-06-14 15:45:00,37.81,37.85,37.81,37.85,13200.0,30.2554,30.2874,30.2554,30.2874,13200.0
2006-06-14 15:50:00,37.85,37.93,37.85,37.92,19700.0,30.2874,30.3514,30.2874,30.3434,19700.0
2006-06-14 15:55:00,37.92,37.94,37.85,37.88,16900.0,30.3434,30.3594,30.2874,30.3114,16900.0
2006-06-15 09:30:00,37.99,37.99,37.93,37.99,14700.0,30.3994,30.3994,30.3514,30.3994,14700.0
2006-06-15 09:35:00,37.99,38.0,37.97,37.99,6800.0,30.3994,30.4074,30.3834,30.3994,6800.0
2006-06-15 09:40:00,37.99,38.13,37.99,38.1,11400.0,30.3994,30.5114,30.3994,30.4874,11400.0
2006-06-15 09:45:00,38.11,38.25,38.11,38.24,7600.0,30.4954,30.6075,30.4954,30.5995,7600.0
2006-06-15 09:50:00,38.24,38.25,38.11,38.13,11100.0,30.5995,30.6075,30.4954,30.5114,11100.0
2006-06-15 09:55:00,38.13,38.15,38.1,38.1,8300.0,30.5114,30.5274,30.4874,30.4874,8300.0
2006-06-15 10:00:00,38.11,38.11,38.04,38.04,17300.0,30.4954,30.4954,30.4394,30.4394,17300.0
2006-06-15 10:05:00,38.04,38.12,38.04,38.12,5600.0,30.4394,30.5034,30.4394,30.5034,5600.0
2006-06-15 10:10:00,38.12,38.2,38.09,38.2,9900.0,30.5034,30.5674,30.4794,30.5674,9900.0
2006-06-15 10:15:00,38.2,38.24,38.2,38.23,2300.0,30.5674,30.5995,30.5674,30.5915,2300.0
2006-06-15 10:20:00,38.24,38.24,38.22,38.23,5100.0,30.5995,30.5995,30.5834,30.5915,5100.0
2006-06-15 10:25:00,38.23,38.24,38.23,38.23,2600.0,30.5915,30.5995,30.5915,30.5915,2600.0
2006-06-15 10:30:00,38.24,38.33,38.22,38.33,10900.0,30.5995,30.6715,30.5834,30.6715,10900.0
2006-06-15 10:35:00,38.34,38.39,38.32,38.33,5200.0,30.6795,30.7195,30.6635,30.6715,5200.0
2006-06-15 10:40:00,38.32,38.45,38.32,38.39,4800.0,30.6635,30.7675,30.6635,30.7195,4800.0
2006-06-15 10:45:00,38.39,38.4,38.31,38.31,13000.0,30.7195,30.7275,30.6555,30.6555,13000.0
2006-06-15 10:50:00,38.3,38.3,38.23,38.25,6900.0,30.6475,30.6475,30.5915,30.6075,6900.0
2006-06-15 10:55:00,38.26,38.26,38.2,38.22,10200.0,30.6155,30.6155,30.5674,30.5834,10200.0
2006-06-15 11:00:00,38.23,38.38,38.23,38.36,10900.0,30.5915,30.7115,30.5915,30.6955,10900.0
2006-06-15 11:05:00,38.36,38.36,38.33,38.34,5000.0,30.6955,30.6955,30.6715,30.6795,5000.0
2006-06-15 11:10:00,38.34,38.4,38.34,38.4,5800.0,30.6795,30.7275,30.6795,30.7275,5800.0
2006-06-15 11:15:00,38.4,38.41,38.39,38.4,3900.0,30.7275,30.7355,30.7195,30.7275,3900.0
2006-06-15 11:20:00,38.41,38.45,38.41,38.43,5900.0,30.7355,30.7675,30.7355,30.7515,5900.0
2006-06-15 11:25:00,38.43,38.49,38.42,38.45,7700.0,30.7515,30.7995,30.7435,30.7675,7700.0
2006-06-15 11:30:00,38.46,38.46,38.42,38.43,5300.0,30.7755,30.7755,30.7435,30.7515,5300.0
2006-06-15 11:35:00,38.44,38.44,38.4,38.4,3700.0,30.7595,30.7595,30.7275,30.7275,3700.0
2006-06-15 11:40:00,38.4,38.4,38.25,38.36,3200.0,30.7275,30.7275,30.6075,30.6955,3200.0
2006-06-15 11:45:00,38.35,38.36,38.34,38.36,4600.0,30.6875,30.6955,30.6795,30.6955,4600.0
2006-06-15 11:50:00,38.36,38.43,38.36,38.42,3200.0,30.6955,30.7515,30.6955,30.7435,3200.0
2006-06-15 11:55:00,38.43,38.44,38.42,38.44,3500.0,30.7515,30.7595,30.7435,30.7595,3500.0
2006-06-15 12:00:00,38.44,38.44,38.4,38.4,7300.0,30.7595,30.7595,30.7275,30.7275,7300.0
2006-06-15 12:05:00,38.41,38.42,38.4,38.4,4500.0,30.7355,30.7435,30.7275,30.7275,4500.0
2006-06-15 12:10:00,38.4,38.4,38.38,38.4,5100.0,30.7275,30.7275,30.7115,30.7275,5100.0
2006-06-15 12:15:00,38.4,38.44,38.4,38.41,9700.0,30.7275,30.7595,30.7275,30.7355,9700.0
2006-06-15 12:20:00,38.41,38.43,38.41,38.43,5100.0,30.7355,30.7515,30.7355,30.7515,5100.0
2006-06-15 12:25:00,38.42,38.43,38.42,38.43,2600.0,30.7435,30.7515,30.7435,30.7515,2600.0
2006-06-15 12:30:00,38.43,38.45,38.43,38.44,3100.0,30.7515,30.7675,30.7515,30.7595,3100.0
2006-06-15 12:35:00,38.44,38.45,38.44,38.45,4000.0,30.7595,30.7675,30.7595,30.7675,4000.0
2006-06-15 12:40:00,38.45,38.5,38.44,38.5,22200.0,30.7675,30.8075,30.7595,30.8075,22200.0
2006-06-15 12:45:00,38.49,38.5,38.46,38.48,3800.0,30.7995,30.8075,30.7755,30.7915,3800.0
2006-06-15 12:50:00,38.47,38.48,38.44,38.44,5700.0,30.7835,30.7915,30.7595,30.7595,5700.0
2006-06-15 12:55:00,38.45,38.45,38.41,38.41,2800.0,30.7675,30.7675,30.7355,30.7355,2800.0
2006-06-15 13:00:00,38.41,38.41,38.34,38.34,3000.0,30.7355,30.7355,30.6795,30.6795,3000.0
2006-06-15 13:05:00,38.34,38.34,38.32,38.33,1300.0,30.6795,30.6795,30.6635,30.6715,1300.0
2006-06-15 13:10:00,38.33,38.33,38.31,38.33,1900.0,30.6715,30.6715,30.6555,30.6715,1900.0
2006-06-15 13:15:00,38.33,38.33,38.32,38.32,800.0,30.6715,30.6715,30.6635,30.6635,800.0
2006-06-15 13:20:00,38.31,38.32,38.3,38.3,3700.0,30.6555,30.6635,30.6475,30.6475,3700.0
2006-06-15 13:25:00,38.3,38.3,38.27,38.28,4300.0,30.6475,30.6475,30.6235,30.6315,4300.0
2006-06-15 13:30:00,38.28,38.28,38.22,38.24,5600.0,30.6315,30.6315,30.5834,30.5995,5600.0
2006-06-15 13:35:00,38.23,38.23,38.21,38.21,2300.0,30.5915,30.5915,30.5754,30.5754,2300.0
2006-06-15 13:40:00,38.21,38.25,38.2,38.25,6100.0,30.5754,30.6075,30.5674,30.6075,6100.0
2006-06-15 13:45:00,38.25,38.39,38.22,38.37,15100.0,30.6075,30.7195,30.5834,30.7035,15100.0
2006-06-15 13:50:00,38.34,38.34,38.31,38.31,5100.0,30.6795,30.6795,30.6555,30.6555,5100.0
2006-06-15 13:55:00,38.32,38.35,38.32,38.35,3800.0,30.6635,30.6875,30.6635,30.6875,3800.0
2006-06-15 14:00:00,38.37,38.49,38.37,38.49,7300.0,30.7035,30.7995,30.7035,30.7995,7300.0
2006-06-15 14:05:00,38.49,38.5,38.47,38.47,4200.0,30.7995,30.8075,30.7835,30.7835,4200.0
2006-06-15 14:10:00,38.46,38.49,38.44,38.48,6400.0,30.7755,30.7995,30.7595,30.7915,6400.0
2006-06-15 14:15:00,38.47,38.5,38.47,38.5,5000.0,30.7835,30.8075,30.7835,30.8075,5000.0
2006-06-15 14:20:00,38.5,38.62,38.5,38.55,19800.0,30.8075,30.9035,30.8075,30.8475,19800.0
2006-06-15 14:25:00,38.56,38.56,38.51,38.52,2500.0,30.8555,30.8555,30.8155,30.8235,2500.0
2006-06-15 14:30:00,38.5,38.54,38.5,38.54,2600.0,30.8075,30.8395,30.8075,30.8395,2600.0
2006-06-15 14:35:00,38.54,38.55,38.47,38.55,6300.0,30.8395,30.8475,30.7835,30.8475,6300.0
2006-06-15 14:40:00,38.56,38.6,38.54,38.58,6000.0,30.8555,30.8875,30.8395,30.8715,6000.0
2006-06-15 14:45:00,38.59,38.59,38.53,38.54,6400.0,30.8795,30.8795,30.8315,30.8395,6400.0
2006-06-15 14:50:00,38.53,38.57,38.53,38.56,12500.0,30.8315,30.8635,30.8315,30.8555,12500.0
2006-06-15 14:55:00,38.56,38.57,38.54,38.57,6200.0,30.8555,30.8635,30.8395,30.8635,6200.0
2006-06-15 15:00:00,38.56,38.56,38.53,38.55,5500.0,30.8555,30.8555,30.8315,30.8475,5500.0
2006-06-15 15:05:00,38.55,38.59,38.54,38.54,10700.0,30.8475,30.8795,30.8395,30.8395,10700.0
2006-06-15 15:10:00,38.54,38.58,38.53,38.58,7500.0,30.8395,30.8715,30.8315,30.8715,7500.0
2006-06-15 15:15:00,38.58,38.6,38.57,38.59,9400.0,30.8715,30.8875,30.8635,30.8795,9400.0
2006-06-15 15:20:00,38.59,38.69,38.59,38.68,11200.0,30.8795,30.9595,30.8795,30.9515,11200.0
2006-06-15 15:25:00,38.66,38.67,38.61,38.62,9500.0,30.9355,30.9435,30.8955,30.9035,9500.0
2006-06-15 15:30:00,38.61,38.7,38.59,38.66,12100.0,30.8955,30.9675,30.8795,30.9355,12100.0
2006-06-15 15:35:00,38.65,38.67,38.63,38.64,15200.0,30.9275,30.9435,30.9115,30.9195,15200.0
2006-06-15 15:40:00,38.64,38.75,38.64,38.7,15000.0,30.9195,31.0076,30.9195,30.9675,15000.0
2006-06-15 15:45:00,38.71,38.77,38.71,38.73,13500.0,30.9755,31.0236,30.9755,30.9915,13500.0
2006-06-15 15:50:00,38.73,38.73,38.66,38.67,16100.0,30.9915,30.9915,30.9355,30.9435,16100.0
2006-06-15 15:55:00,38.67,38.71,38.65,38.71,19000.0,30.9435,30.9755,30.9275,30.9755,19000.0
2006-06-16 09:30:00,38.64,38.74,38.64,38.73,144300.0,30.9995,31.0797,30.9995,31.0717,144300.0
2006-06-16 09:35:00,38.72,38.79,38.69,38.78,13300.0,31.0636,31.1198,31.0396,31.1118,13300.0
2006-06-16 09:40:00,38.78,38.95,38.78,38.92,41500.0,31.1118,31.2482,31.1118,31.2241,41500.0
2006-06-16 09:45:00,38.91,38.95,38.82,38.9,16900.0,31.2161,31.2482,31.1439,31.2081,16900.0
2006-06-16 09:50:00,38.91,38.95,38.84,38.84,10700.0,31.2161,31.2482,31.1599,31.1599,10700.0
2006-06-16 09:55:00,38.83,38.85,38.75,38.84,11500.0,31.1519,31.1679,31.0877,31.1599,11500.0
2006-06-16 10:00:00,38.84,38.96,38.82,38.87,17800.0,31.1599,31.2562,31.1439,31.184,17800.0
2006-06-16 10:05:00,38.87,38.89,38.83,38.83,17300.0,31.184,31.2,31.1519,31.1519,17300.0
2006-06-16 10:10:00,38.89,38.89,38.79,38.8,5800.0,31.2,31.2,31.1198,31.1278,5800.0
2006-06-16 10:15:00,38.8,38.84,38.78,38.81,9000.0,31.1278,31.1599,31.1118,31.1359,9000.0
2006-06-16 10:20:00,38.79,38.79,38.68,38.69,4400.0,31.1198,31.1198,31.0316,31.0396,4400.0
2006-06-16 10:25:00,38.69,38.75,38.69,38.69,6900.0,31.0396,31.0877,31.0396,31.0396,6900.0
2006-06-16 10:30:00,38.67,38.78,38.67,38.74,7000.0,31.0235,31.1118,31.0235,31.0797,7000.0
2006-06-16 10:35:00,38.74,38.8,38.74,38.79,8000.0,31.0797,31.1278,31.0797,31.1198,8000.0
2006-06-16 10:40:00,38.79,38.79,38.68,38.73,5400.0,31.1198,31.1198,31.0316,31.0717,5400.0
2006-06-16 10:45:00,38.69,38.69,38.61,38.61,4800.0,31.0396,31.0396,30.9754,30.9754,4800.0
2006-06-16 10:50:00,38.63,38.68,38.59,38.67,7200.0,30.9914,31.0316,30.9594,31.0235,7200.0
2006-06-16 10:55:00,38.68,38.68,38.6,38.66,4300.0,31.0316,31.0316,30.9674,31.0155,4300.0
2006-06-16 11:00:00,38.66,38.72,38.66,38.67,3600.0,31.0155,31.0636,31.0155,31.0235,3600.0
2006-06-16 11:05:00,38.67,38.69,38.63,38.65,9900.0,31.0235,31.0396,30.9914,31.0075,9900.0
2006-06-16 11:10:00,38.65,38.67,38.63,38.63,6500.0,31.0075,31.0235,30.9914,30.9914,6500.0
2006-06-16 11:15:00,38.63,38.63,38.6,38.61,5600.0,30.9914,30.9914,30.9674,30.9754,5600.0
2006-06-16 11:20:00,38.62,38.65,38.58,38.58,9900.0,30.9834,31.0075,30.9513,30.9513,9900.0
2006-06-16 11:25:00,38.58,38.59,38.57,38.57,1800.0,30.9513,30.9594,30.9433,30.9433,1800.0
2006-06-16 11:30:00,38.57,38.59,38.57,38.59,7100.0,30.9433,30.9594,30.9433,30.9594,7100.0
2006-06-16 11:35:00,38.6,38.68,38.6,38.68,4200.0,30.9674,31.0316,30.9674,31.0316,4200.0
2006-06-16 11:40:00,38.7,38.73,38.69,38.73,4300.0,31.0476,31.0717,31.0396,31.0717,4300.0
2006-06-16 11:45:00,38.73,38.79,38.73,38.77,5300.0,31.0717,31.1198,31.0717,31.1038,5300.0
2006-06-16 11:50:00,38.78,38.81,38.78,38.8,5000.0,31.1118,31.1359,31.1118,31.1278,5000.0
2006-06-16 11:55:00,38.8,38.8,38.79,38.79,3200.0,31.1278,31.1278,31.1198,31.1198,3200.0
2006-06-16 12:00:00,38.79,38.83,38.79,38.83,4300.0,31.1198,31.1519,31.1198,31.1519,4300.0
2006-06-16 12:05:00,38.82,38.84,38.81,38.84,5100.0,31.1439,31.1599,31.1359,31.1599,5100.0
2006-06-16 12:10:00,38.84,38.9,38.81,38.82,6600.0,31.1599,31.2081,31.1359,31.1439,6600.0
2006-06-16 12:15:00,38.8,38.8,38.75,38.77,3100.0,31.1278,31.1278,31.0877,31.1038,3100.0
2006-06-16 12:20:00,38.77,38.77,38.72,38.72,2500.0,31.1038,31.1038,31.0636,31.0636,2500.0
2006-06-16 12:25:00,38.72,38.72,38.67,38.68,3100.0,31.0636,31.0636,31.0235,31.0316,3100.0
2006-06-16 12:30:00,38.68,38.68,38.6,38.6,3800.0,31.0316,31.0316,30.9674,30.9674,3800.0
2006-06-16 12:35:00,38.6,38.6,38.57,38.58,5700.0,30.9674,30.9674,30.9433,30.9513,5700.0
2006-06-16 12:40:00,38.59,38.63,38.56,38.56,3300.0,30.9594,30.9914,30.9353,30.9353,3300.0
2006-06-16 12:45:00,38.57,38.57,38.51,38.51,3400.0,30.9433,30.9433,30.8952,30.8952,3400.0
2006-06-16 12:50:00,38.5,38.59,38.5,38.58,5900.0,30.8871,30.9594,30.8871,30.9513,5900.0
2006-06-16 12:55:00,38.6,38.67,38.59,38.66,7600.0,30.9674,31.0235,30.9594,31.0155,7600.0
2006-06-16 13:00:00,38.67,38.68,38.67,38.68,700.0,31.0235,31.0316,31.0235,31.0316,700.0
2006-06-16 13:05:00,38.7,38.7,38.68,38.69,4800.0,31.0476,31.0476,31.0316,31.0396,4800.0
2006-06-16 13:10:00,38.69,38.69,38.65,38.65,4000.0,31.0396,31.0396,31.0075,31.0075,4000.0
2006-06-16 13:15:00,38.65,38.65,38.64,38.64,1200.0,31.0075,31.0075,30.9995,30.9995,1200.0
2006-06-16 13:20:00,38.65,38.66,38.65,38.66,3200.0,31.0075,31.0155,31.0075,31.0155,3200.0
2006-06-16 13:25:00,38.67,38.71,38.67,38.7,4000.0,31.0235,31.0556,31.0235,31.0476,4000.0
2006-06-16 13:30:00,38.7,38.7,38.65,38.65,3900.0,31.0476,31.0476,31.0075,31.0075,3900.0
2006-06-16 13:35:00,38.65,38.65,38.64,38.65,1800.0,31.0075,31.0075,30.9995,31.0075,1800.0
2006-06-16 13:40:00,38.63,38.64,38.62,38.64,5100.0,30.9914,30.9995,30.9834,30.9995,5100.0
2006-06-16 13:45:00,38.65,38.69,38.63,38.67,2300.0,31.0075,31.0396,30.9914,31.0235,2300.0
2006-06-16 13:50:00,38.69,38.7,38.69,38.7,700.0,31.0396,31.0476,31.0396,31.0476,700.0
2006-06-16 13:55:00,38.7,38.73,38.7,38.73,3300.0,31.0476,31.0717,31.0476,31.0717,3300.0
2006-06-16 14:00:00,38.72,38.8,38.72,38.78,9900.0,31.0636,31.1278,31.0636,31.1118,9900.0
2006-06-16 14:05:00,38.79,38.8,38.79,38.79,4000.0,31.1198,31.1278,31.1198,31.1198,4000.0
2006-06-16 14:10:00,38.79,38.82,38.79,38.8,5800.0,31.1198,31.1439,31.1198,31.1278,5800.0
2006-06-16 14:15:00,38.81,38.94,38.81,38.91,8300.0,31.1359,31.2401,31.1359,31.2161,8300.0
2006-06-16 14:20:00,38.9,38.9,38.87,38.87,2900.0,31.2081,31.2081,31.184,31.184,2900.0
2006-06-16 14:25:00,38.87,38.87,38.83,38.84,5400.0,31.184,31.184,31.1519,31.1599,5400.0
2006-06-16 14:30:00,38.84,38.84,38.81,38.82,10400.0,31.1599,31.1599,31.1359,31.1439,10400.0
2006-06-16 14:35:00,38.82,38.82,38.77,38.79,9100.0,31.1439,31.1439,31.1038,31.1198,9100.0
2006-06-16 14:40:00,38.77,38.78,38.74,38.74,3500.0,31.1038,31.1118,31.0797,31.0797,3500.0
2006-06-16 14:45:00,38.74,38.74,38.71,38.72,8000.0,31.0797,31.0797,31.0556,31.0636,8000.0
2006-06-16 14:50:00,38.71,38.72,38.71,38.72,4800.0,31.0556,31.0636,31.0556,31.0636,4800.0
2006-06-16 14:55:00,38.72,38.77,38.72,38.74,7200.0,31.0636,31.1038,31.0636,31.0797,7200.0
2006-06-16 15:00:00,38.74,38.85,38.74,38.84,11400.0,31.0797,31.1679,31.0797,31.1599,11400.0
2006-06-16 15:05:00,38.83,38.87,38.82,38.85,8800.0,31.1519,31.184,31.1439,31.1679,8800.0
2006-06-16 15:10:00,38.86,38.86,38.85,38.85,9700.0,31.176,31.176,31.1679,31.1679,9700.0
2006-06-16 15:15:00,38.85,38.89,38.84,38.89,8000.0,31.1679,31.2,31.1599,31.2,8000.0
2006-06-16 15:20:00,38.9,38.9,38.85,38.86,4300.0,31.2081,31.2081,31.1679,31.176,4300.0
2006-06-16 15:25:00,38.86,38.87,38.75,38.83,30000.0,31.176,31.184,31.0877,31.1519,30000.0
2006-06-16 15:30:00,38.84,38.87,38.83,38.86,13000.0,31.1599,31.184,31.1519,31.176,13000.0
2006-06-16 15:35:00,38.86,38.86,38.78,38.78,6600.0,31.176,31.176,31.1118,31.1118,6600.0
2006-06-16 15:40:00,38.77,38.79,38.77,38.77,3600.0,31.1038,31.1198,31.1038,31.1038,3600.0
2006-06-16 15:45:00,38.76,38.76,38.67,38.67,5400.0,31.0957,31.0957,31.0235,31.0235,5400.0
2006-06-16 15:50:00,38.67,38.71,38.67,38.71,12700.0,31.0235,31.0556,31.0235,31.0556,12700.0
2006-06-16 15:55:00,38.71,38.75,38.71,38.72,12300.0,31.0556,31.0877,31.0556,31.0636,12300.0
2006-06-19 09:30:00,38.75,38.77,38.74,38.77,7300.0,31.0877,31.1038,31.0797,31.1038,7300.0
2006-06-19 09:35:00,38.75,38.75,38.66,38.67,6700.0,31.0877,31.0877,31.0155,31.0235,6700.0
2006-06-19 09:40:00,38.64,38.65,38.61,38.63,4000.0,30.9995,31.0075,30.9754,30.9914,4000.0
2006-06-19 09:45:00,38.62,38.63,38.57,38.58,5100.0,30.9834,30.9914,30.9433,30.9513,5100.0
2006-06-19 09:50:00,38.58,38.59,38.54,38.56,6300.0,30.9513,30.9594,30.9192,30.9353,6300.0
2006-06-19 09:55:00,38.56,38.61,38.51,38.6,7300.0,30.9353,30.9754,30.8952,30.9674,7300.0
2006-06-19 10:00:00,38.6,38.6,38.54,38.57,13000.0,30.9674,30.9674,30.9192,30.9433,13000.0
2006-06-19 10:05:00,38.57,38.66,38.53,38.63,6500.0,30.9433,31.0155,30.9112,30.9914,6500.0
2006-06-19 10:10:00,38.62,38.62,38.56,38.56,3600.0,30.9834,30.9834,30.9353,30.9353,3600.0
2006-06-19 10:15:00,38.54,38.56,38.5,38.56,9000.0,30.9192,30.9353,30.8871,30.9353,9000.0
2006-06-19 10:20:00,38.55,38.56,38.52,38.52,7600.0,30.9273,30.9353,30.9032,30.9032,7600.0
2006-06-19 10:25:00,38.52,38.52,38.48,38.5,34100.0,30.9032,30.9032,30.8711,30.8871,34100.0
2006-06-19 10:30:00,38.5,38.5,38.46,38.46,12700.0,30.8871,30.8871,30.8551,30.8551,12700.0
2006-06-19 10:35:00,38.46,38.46,38.4,38.4,11900.0,30.8551,30.8551,30.8069,30.8069,11900.0
2006-06-19 10:40:00,38.4,38.51,38.4,38.5,14500.0,30.8069,30.8952,30.8069,30.8871,14500.0
2006-06-19 10:45:00,38.49,38.5,38.47,38.49,9600.0,30.8791,30.8871,30.8631,30.8791,9600.0
2006-06-19 10:50:00,38.49,38.63,38.48,38.63,7100.0,30.8791,30.9914,30.8711,30.9914,7100.0
2006-06-19 10:55:00,38.63,38.72,38.63,38.72,24000.0,30.9914,31.0636,30.9914,31.0636,24000.0
2006-06-19 11:00:00,38.71,38.76,38.71,38.75,20000.0,31.0556,31.0957,31.0556,31.0877,20000.0
2006-06-19 11:05:00,38.76,38.76,38.66,38.68,12500.0,31.0957,31.0957,31.0155,31.0316,12500.0
2006-06-19 11:10:00,38.68,38.74,38.68,38.74,11700.0,31.0316,31.0797,31.0316,31.0797,11700.0
2006-06-19 11:15:00,38.74,38.74,38.69,38.7,8600.0,31.0797,31.0797,31.0396,31.0476,8600.0
2006-06-19 11:20:00,38.7,38.7,38.63,38.63,6600.0,31.0476,31.0476,30.9914,30.9914,6600.0
2006-06-19 11:25:00,38.62,38.62,38.58,38.59,9700.0,30.9834,30.9834,30.9513,30.9594,9700.0
2006-06-19 11:30:00,38.59,38.61,38.58,38.59,5200.0,30.9594,30.9754,30.9513,30.9594,5200.0
2006-06-19 11:35:00,38.58,38.58,38.36,38.41,23100.0,30.9513,30.9513,30.7748,30.8149,23100.0
2006-06-19 11:40:00,38.42,38.59,38.42,38.56,13000.0,30.823,30.9594,30.823,30.9353,13000.0
2006-06-19 11:45:00,38.52,38.59,38.52,38.57,3800.0,30.9032,30.9594,30.9032,30.9433,3800.0
2006-06-19 11:50:00,38.57,38.59,38.51,38.52,22000.0,30.9433,30.9594,30.8952,30.9032,22000.0
2006-06-19 11:55:00,38.53,38.55,38.5,38.52,7800.0,30.9112,30.9273,30.8871,30.9032,7800.0
2006-06-19 12:00:00,38.53,38.62,38.53,38.59,4500.0,30.9112,30.9834,30.9112,30.9594,4500.0
2006-06-19 12:05:00,38.6,38.62,38.6,38.6,5000.0,30.9674,30.9834,30.9674,30.9674,5000.0
2006-06-19 12:10:00,38.61,38.61,38.56,38.58,5700.0,30.9754,30.9754,30.9353,30.9513,5700.0
2006-06-19 12:15:00,38.6,38.61,38.58,38.58,6700.0,30.9674,30.9754,30.9513,30.9513,6700.0
2006-06-19 12:20:00,38.6,38.6,38.59,38.59,2000.0,30.9674,30.9674,30.9594,30.9594,2000.0
2006-06-19 12:25:00,38.59,38.63,38.59,38.62,6400.0,30.9594,30.9914,30.9594,30.9834,6400.0
2006-06-19 12:30:00,38.63,38.64,38.62,38.63,5300.0,30.9914,30.9995,30.9834,30.9914,5300.0
2006-06-19 12:35:00,38.64,38.64,38.6,38.6,4400.0,30.9995,30.9995,30.9674,30.9674,4400.0
2006-06-19 12:40:00,38.61,38.61,38.61,38.61,3500.0,30.9754,30.9754,30.9754,30.9754,3500.0
2006-06-19 12:45:00,38.61,38.62,38.6,38.62,3700.0,30.9754,30.9834,30.9674,30.9834,3700.0
2006-06-19 12:50:00,38.61,38.62,38.6,38.6,2600.0,30.9754,30.9834,30.9674,30.9674,2600.0
2006-06-19 12:55:00,38.6,38.61,38.59,38.6,9100.0,30.9674,30.9754,30.9594,30.9674,9100.0
2006-06-19 13:00:00,38.59,38.64,38.59,38.63,10100.0,30.9594,30.9995,30.9594,30.9914,10100.0
2006-06-19 13:05:00,38.63,38.63,38.55,38.58,12200.0,30.9914,30.9914,30.9273,30.9513,12200.0
2006-06-19 13:10:00,38.58,38.58,38.54,38.57,11700.0,30.9513,30.9513,30.9192,30.9433,11700.0
2006-06-19 13:15:00,38.57,38.59,38.54,38.55,14700.0,30.9433,30.9594,30.9192,30.9273,14700.0
2006-06-19 13:20:00,38.55,38.55,38.5,38.5,7600.0,30.9273,30.9273,30.8871,30.8871,7600.0
2006-06-19 13:25:00,38.49,38.49,38.47,38.47,3500.0,30.8791,30.8791,30.8631,30.8631,3500.0
2006-06-19 13:30:00,38.48,38.5,38.47,38.47,6700.0,30.8711,30.8871,30.8631,30.8631,6700.0
2006-06-19 13:35:00,38.47,38.47,38.4,38.4,7500.0,30.8631,30.8631,30.8069,30.8069,7500.0
2006-06-19 13:40:00,38.41,38.41,38.34,38.35,7800.0,30.8149,30.8149,30.7588,30.7668,7800.0
2006-06-19 13:45:00,38.37,38.4,38.37,38.39,5300.0,30.7829,30.8069,30.7829,30.7989,5300.0
2006-06-19 13:50:00,38.39,38.4,38.36,38.37,4900.0,30.7989,30.8069,30.7748,30.7829,4900.0
2006-06-19 13:55:00,38.37,38.38,38.36,38.37,4800.0,30.7829,30.7909,30.7748,30.7829,4800.0
2006-06-19 14:00:00,38.36,38.38,38.33,38.35,2400.0,30.7748,30.7909,30.7508,30.7668,2400.0
2006-06-19 14:05:00,38.35,38.36,38.33,38.36,7500.0,30.7668,30.7748,30.7508,30.7748,7500.0
2006-06-19 14:10:00,38.37,38.47,38.37,38.47,7500.0,30.7829,30.8631,30.7829,30.8631,7500.0
2006-06-19 14:15:00,38.46,38.48,38.46,38.47,10400.0,30.8551,30.8711,30.8551,30.8631,10400.0
2006-06-19 14:20:00,38.47,38.47,38.42,38.42,10800.0,30.8631,30.8631,30.823,30.823,10800.0
2006-06-19 14:25:00,38.42,38.47,38.42,38.47,8600.0,30.823,30.8631,30.823,30.8631,8600.0
2006-06-19 14:30:00,38.46,38.52,38.46,38.52,7900.0,30.8551,30.9032,30.8551,30.9032,7900.0
2006-06-19 14:35:00,38.52,38.53,38.49,38.49,15200.0,30.9032,30.9112,30.8791,30.8791,15200.0
2006-06-19 14:40:00,38.5,38.5,38.47,38.47,9100.0,30.8871,30.8871,30.8631,30.8631,9100.0
2006-06-19 14:45:00,38.47,38.47,38.45,38.45,6200.0,30.8631,30.8631,30.847,30.847,6200.0
2006-06-19 14:50:00,38.44,38.47,38.43,38.45,8400.0,30.839,30.8631,30.831,30.847,8400.0
2006-06-19 14:55:00,38.46,38.46,38.4,38.4,3700.0,30.8551,30.8551,30.8069,30.8069,3700.0
2006-06-19 15:00:00,38.4,38.45,38.39,38.45,9300.0,30.8069,30.847,30.7989,30.847,9300.0
2006-06-19 15:05:00,38.44,38.5,38.44,38.46,5300.0,30.839,30.8871,30.839,30.8551,5300.0
2006-06-19 15:10:00,38.47,38.47,38.44,38.45,5200.0,30.8631,30.8631,30.839,30.847,5200.0
2006-06-19 15:15:00,38.45,38.49,38.45,38.49,3600.0,30.847,30.8791,30.847,30.8791,3600.0
2006-06-19 15:20:00,38.5,38.51,38.5,38.5,5600.0,30.8871,30.8952,30.8871,30.8871,5600.0
2006-06-19 15:25:00,38.51,38.62,38.51,38.59,20500.0,30.8952,30.9834,30.8952,30.9594,20500.0
2006-06-19 15:30:00,38.59,38.62,38.56,38.56,6700.0,30.9594,30.9834,30.9353,30.9353,6700.0
2006-06-19 15:35:00,38.56,38.66,38.55,38.62,38000.0,30.9353,31.0155,30.9273,30.9834,38000.0
2006-06-19 15:40:00,38.61,38.61,38.42,38.43,10600.0,30.9754,30.9754,30.823,30.831,10600.0
2006-06-19 15:45:00,38.41,38.42,38.36,38.42,10000.0,30.8149,30.823,30.7748,30.823,10000.0
2006-06-19 15:50:00,38.42,38.53,38.42,38.52,11200.0,30.823,30.9112,30.823,30.9032,11200.0
2006-06-19 15:55:00,38.53,38.53,38.47,38.48,14500.0,30.9112,30.9112,30.8631,30.8711,14500.0
2006-06-20 09:30:00,38.47,38.54,38.47,38.54,7500.0,30.8631,30.9192,30.8631,30.9192,7500.0
2006-06-20 09:35:00,38.52,38.54,38.43,38.53,9700.0,30.9032,30.9192,30.831,30.9112,9700.0
2006-06-20 09:40:00,38.56,38.67,38.26,38.26,35200.0,30.9353,31.0235,30.6946,30.6946,35200.0
2006-06-20 09:45:00,38.26,38.28,38.18,38.27,15500.0,30.6946,30.7107,30.6304,30.7026,15500.0
2006-06-20 09:50:00,38.25,38.53,38.25,38.35,19700.0,30.6866,30.9112,30.6866,30.7668,19700.0
2006-06-20 09:55:00,38.31,38.33,38.22,38.22,6400.0,30.7347,30.7508,30.6625,30.6625,6400.0
2006-06-20 10:00:00,38.21,38.22,38.2,38.22,6800.0,30.6545,30.6625,30.6465,30.6625,6800.0
2006-06-20 10:05:00,38.22,38.24,38.2,38.23,9600.0,30.6625,30.6786,30.6465,30.6705,9600.0
2006-06-20 10:10:00,38.22,38.22,38.16,38.17,6700.0,30.6625,30.6625,30.6144,30.6224,6700.0
2006-06-20 10:15:00,38.17,38.32,38.17,38.28,13400.0,30.6224,30.7427,30.6224,30.7107,13400.0
2006-06-20 10:20:00,38.28,38.3,38.18,38.25,12500.0,30.7107,30.7267,30.6304,30.6866,12500.0
2006-06-20 10:25:00,38.26,38.3,38.17,38.25,13500.0,30.6946,30.7267,30.6224,30.6866,13500.0
2006-06-20 10:30:00,38.25,38.36,38.24,38.36,3300.0,30.6866,30.7748,30.6786,30.7748,3300.0
2006-06-20 10:35:00,38.33,38.33,38.3,38.31,4800.0,30.7508,30.7508,30.7267,30.7347,4800.0
2006-06-20 10:40:00,38.31,38.32,38.28,38.28,8000.0,30.7347,30.7427,30.7107,30.7107,8000.0
2006-06-20 10:45:00,38.29,38.33,38.29,38.33,3300.0,30.7187,30.7508,30.7187,30.7508,3300.0
2006-06-20 10:50:00,38.32,38.43,38.32,38.42,10500.0,30.7427,30.831,30.7427,30.823,10500.0
2006-06-20 10:55:00,38.41,38.42,38.38,38.38,17000.0,30.8149,30.823,30.7909,30.7909,17000.0
2006-06-20 11:00:00,38.38,38.46,38.3,38.46,10900.0,30.7909,30.8551,30.7267,30.8551,10900.0
2006-06-20 11:05:00,38.44,38.44,38.39,38.39,5200.0,30.839,30.839,30.7989,30.7989,5200.0
2006-06-20 11:10:00,38.39,38.41,38.37,38.39,7800.0,30.7989,30.8149,30.7829,30.7989,7800.0
2006-06-20 11:15:00,38.38,38.38,38.38,38.38,900.0,30.7909,30.7909,30.7909,30.7909,900.0
2006-06-20 11:20:00,38.37,38.39,38.36,38.37,4500.0,30.7829,30.7989,30.7748,30.7829,4500.0
2006-06-20 11:25:00,38.36,38.44,38.36,38.43,4600.0,30.7748,30.839,30.7748,30.831,4600.0
2006-06-20 11:30:00,38.43,38.43,38.39,38.39,2700.0,30.831,30.831,30.7989,30.7989,2700.0
2006-06-20 11:35:00,38.39,38.4,38.38,38.38,4200.0,30.7989,30.8069,30.7909,30.7909,4200.0
2006-06-20 11:40:00,38.38,38.38,38.31,38.31,3500.0,30.7909,30.7909,30.7347,30.7347,3500.0
2006-06-20 11:45:00,38.3,38.31,38.26,38.26,5000.0,30.7267,30.7347,30.6946,30.6946,5000.0
2006-06-20 11:50:00,38.26,38.27,38.25,38.26,1900.0,30.6946,30.7026,30.6866,30.6946,1900.0
2006-06-20 11:55:00,38.25,38.26,38.22,38.22,4700.0,30.6866,30.6946,30.6625,30.6625,4700.0
2006-06-20 12:00:00,38.24,38.24,38.22,38.23,4200.0,30.6786,30.6786,30.6625,30.6705,4200.0
2006-06-20 12:05:00,38.22,38.23,38.21,38.21,8300.0,30.6625,30.6705,30.6545,30.6545,8300.0
2006-06-20 12:10:00,38.22,38.23,38.22,38.23,5000.0,30.6625,30.6705,30.6625,30.6705,5000.0
2006-06-20 12:15:00,38.22,38.24,38.22,38.24,6000.0,30.6625,30.6786,30.6625,30.6786,6000.0
2006-06-20 12:20:00,38.23,38.28,38.23,38.26,6100.0,30.6705,30.7107,30.6705,30.6946,6100.0
2006-06-20 12:25:00,38.26,38.27,38.26,38.26,7400.0,30.6946,30.7026,30.6946,30.6946,7400.0
2006-06-20 12:30:00,38.27,38.28,38.26,38.28,5500.0,30.7026,30.7107,30.6946,30.7107,5500.0
2006-06-20 12:35:00,38.27,38.28,38.25,38.25,3100.0,30.7026,30.7107,30.6866,30.6866,3100.0
2006-06-20 12:40:00,38.25,38.27,38.25,38.27,9200.0,30.6866,30.7026,30.6866,30.7026,9200.0
2006-06-20 12:45:00,38.27,38.28,38.27,38.28,6200.0,30.7026,30.7107,30.7026,30.7107,6200.0
2006-06-20 12:50:00,38.28,38.28,38.26,38.27,14500.0,30.7107,30.7107,30.6946,30.7026,14500.0
2006-06-20 12:55:00,38.27,38.29,38.26,38.27,5000.0,30.7026,30.7187,30.6946,30.7026,5000.0
2006-06-20 13:00:00,38.26,38.27,38.25,38.25,6500.0,30.6946,30.7026,30.6866,30.6866,6500.0
2006-06-20 13:05:00,38.25,38.25,38.24,38.24,1100.0,30.6866,30.6866,30.6786,30.6786,1100.0
2006-06-20 13:10:00,38.24,38.25,38.24,38.24,3500.0,30.6786,30.6866,30.6786,30.6786,3500.0
2006-06-20 13:15:00,38.25,38.25,38.24,38.24,5800.0,30.6866,30.6866,30.6786,30.6786,5800.0
2006-06-20 13:20:00,38.24,38.25,38.24,38.24,1600.0,30.6786,30.6866,30.6786,30.6786,1600.0
2006-06-20 13:25:00,38.24,38.24,38.24,38.24,100.0,30.6786,30.6786,30.6786,30.6786,100.0
2006-06-20 13:30:00,38.24,38.24,38.21,38.21,9100.0,30.6786,30.6786,30.6545,30.6545,9100.0
2006-06-20 13:35:00,38.22,38.22,38.21,38.21,1400.0,30.6625,30.6625,30.6545,30.6545,1400.0
2006-06-20 13:40:00,38.21,38.22,38.2,38.22,13500.0,30.6545,30.6625,30.6465,30.6625,13500.0
2006-06-20 13:45:00,38.22,38.23,38.17,38.18,17100.0,30.6625,30.6705,30.6224,30.6304,17100.0
2006-06-20 13:50:00,38.18,38.18,38.16,38.16,2700.0,30.6304,30.6304,30.6144,30.6144,2700.0
2006-06-20 13:55:00,38.15,38.15,38.09,38.1,12000.0,30.6064,30.6064,30.5582,30.5662,12000.0
2006-06-20 14:00:00,38.09,38.1,38.06,38.06,5900.0,30.5582,30.5662,30.5342,30.5342,5900.0
2006-06-20 14:05:00,38.07,38.11,38.05,38.11,8100.0,30.5422,30.5743,30.5261,30.5743,8100.0
2006-06-20 14:10:00,38.11,38.12,38.09,38.09,7600.0,30.5743,30.5823,30.5582,30.5582,7600.0
2006-06-20 14:15:00,38.08,38.13,38.08,38.13,17000.0,30.5502,30.5903,30.5502,30.5903,17000.0
2006-06-20 14:20:00,38.12,38.13,38.04,38.04,5300.0,30.5823,30.5903,30.5181,30.5181,5300.0
2006-06-20 14:25:00,38.05,38.08,38.04,38.08,3300.0,30.5261,30.5502,30.5181,30.5502,3300.0
2006-06-20 14:30:00,38.08,38.1,38.06,38.1,4600.0,30.5502,30.5662,30.5342,30.5662,4600.0
2006-06-20 14:35:00,38.09,38.17,38.09,38.17,6700.0,30.5582,30.6224,30.5582,30.6224,6700.0
2006-06-20 14:40:00,38.17,38.2,38.14,38.19,13200.0,30.6224,30.6465,30.5983,30.6384,13200.0
2006-06-20 14:45:00,38.17,38.17,38.15,38.15,1400.0,30.6224,30.6224,30.6064,30.6064,1400.0
2006-06-20 14:50:00,38.16,38.24,38.16,38.21,6900.0,30.6144,30.6786,30.6144,30.6545,6900.0
2006-06-20 14:55:00,38.2,38.22,38.2,38.22,3400.0,30.6465,30.6625,30.6465,30.6625,3400.0
2006-06-20 15:00:00,38.22,38.22,38.18,38.21,4500.0,30.6625,30.6625,30.6304,30.6545,4500.0
2006-06-20 15:05:00,38.22,38.24,38.21,38.24,8400.0,30.6625,30.6786,30.6545,30.6786,8400.0
2006-06-20 15:10:00,38.24,38.25,38.23,38.25,8400.0,30.6786,30.6866,30.6705,30.6866,8400.0
2006-06-20 15:15:00,38.25,38.25,38.17,38.19,12000.0,30.6866,30.6866,30.6224,30.6384,12000.0
2006-06-20 15:20:00,38.19,38.19,38.17,38.18,4400.0,30.6384,30.6384,30.6224,30.6304,4400.0
2006-06-20 15:25:00,38.18,38.18,38.13,38.16,7900.0,30.6304,30.6304,30.5903,30.6144,7900.0
2006-06-20 15:30:00,38.17,38.17,38.14,38.17,11600.0,30.6224,30.6224,30.5983,30.6224,11600.0
2006-06-20 15:35:00,38.16,38.16,38.12,38.15,10200.0,30.6144,30.6144,30.5823,30.6064,10200.0
2006-06-20 15:40:00,38.15,38.16,38.12,38.14,5600.0,30.6064,30.6144,30.5823,30.5983,5600.0
2006-06-20 15:45:00,38.13,38.14,38.11,38.11,3900.0,30.5903,30.5983,30.5743,30.5743,3900.0
2006-06-20 15:50:00,38.11,38.16,38.05,38.16,27000.0,30.5743,30.6144,30.5261,30.6144,27000.0
2006-06-20 15:55:00,38.16,38.18,38.14,38.15,13800.0,30.6144,30.6304,30.5983,30.6064,13800.0
2006-06-21 09:30:00,38.1,38.24,38.1,38.24,19100.0,30.5662,30.6786,30.5662,30.6786,19100.0
2006-06-21 09:35:00,38.27,38.39,38.27,38.39,9100.0,30.7026,30.7989,30.7026,30.7989,9100.0
2006-06-21 09:40:00,38.4,38.6,38.4,38.6,21600.0,30.8069,30.9674,30.8069,30.9674,21600.0
2006-06-21 09:45:00,38.6,38.6,38.55,38.6,11400.0,30.9674,30.9674,30.9273,30.9674,11400.0
2006-06-21 09:50:00,38.6,38.7,38.59,38.66,15400.0,30.9674,31.0476,30.9594,31.0155,15400.0
2006-06-21 09:55:00,38.67,38.67,38.55,38.67,14400.0,31.0235,31.0235,30.9273,31.0235,14400.0
2006-06-21 10:00:00,38.64,38.77,38.6,38.77,10400.0,30.9995,31.1038,30.9674,31.1038,10400.0
2006-06-21 10:05:00,38.79,38.9,38.77,38.9,18500.0,31.1198,31.2081,31.1038,31.2081,18500.0
2006-06-21 10:10:00,38.9,38.98,38.89,38.97,22800.0,31.2081,31.2722,31.2,31.2642,22800.0
2006-06-21 10:15:00,38.96,39.24,38.92,39.21,48100.0,31.2562,31.4808,31.2241,31.4568,48100.0
2006-06-21 10:20:00,39.21,39.23,39.1,39.1,23500.0,31.4568,31.4728,31.3685,31.3685,23500.0
2006-06-21 10:25:00,39.06,39.16,38.93,39.04,23500.0,31.3364,31.4166,31.2321,31.3204,23500.0
2006-06-21 10:30:00,39.05,39.2,39.05,39.11,7900.0,31.3284,31.4487,31.3284,31.3765,7900.0
2006-06-21 10:35:00,39.12,39.13,39.08,39.08,4900.0,31.3846,31.3926,31.3525,31.3525,4900.0
2006-06-21 10:40:00,39.08,39.09,39.05,39.05,4300.0,31.3525,31.3605,31.3284,31.3284,4300.0
2006-06-21 10:45:00,39.07,39.07,38.92,39.0,11900.0,31.3444,31.3444,31.2241,31.2883,11900.0
2006-06-21 10:50:00,39.0,39.02,38.99,39.0,8000.0,31.2883,31.3043,31.2803,31.2883,8000.0
2006-06-21 10:55:00,39.01,39.1,39.01,39.06,17600.0,31.2963,31.3685,31.2963,31.3364,17600.0
2006-06-21 11:00:00,39.06,39.14,39.05,39.14,12200.0,31.3364,31.4006,31.3284,31.4006,12200.0
2006-06-21 11:05:00,39.16,39.21,39.16,39.18,12000.0,31.4166,31.4568,31.4166,31.4327,12000.0
2006-06-21 11:10:00,39.19,39.26,39.08,39.26,16800.0,31.4407,31.4969,31.3525,31.4969,16800.0
2006-06-21 11:15:00,39.26,39.34,39.26,39.34,10800.0,31.4969,31.5611,31.4969,31.5611,10800.0
2006-06-21 11:20:00,39.34,39.36,39.32,39.34,12800.0,31.5611,31.5771,31.545,31.5611,12800.0
2006-06-21 11:25:00,39.35,39.48,39.35,39.46,17900.0,31.5691,31.6734,31.5691,31.6573,17900.0
2006-06-21 11:30:00,39.47,39.5,39.36,39.37,14400.0,31.6653,31.6894,31.5771,31.5851,14400.0
2006-06-21 11:35:00,39.37,39.39,39.32,39.34,8200.0,31.5851,31.6012,31.545,31.5611,8200.0
2006-06-21 11:40:00,39.34,39.44,39.32,39.44,13000.0,31.5611,31.6413,31.545,31.6413,13000.0
2006-06-21 11:45:00,39.47,39.47,39.36,39.36,11200.0,31.6653,31.6653,31.5771,31.5771,11200.0
2006-06-21 11:50:00,39.38,39.38,39.3,39.33,8800.0,31.5931,31.5931,31.529,31.553,8800.0
2006-06-21 11:55:00,39.33,39.34,39.26,39.26,5200.0,31.553,31.5611,31.4969,31.4969,5200.0
2006-06-21 12:00:00,39.26,39.45,39.26,39.36,28400.0,31.4969,31.6493,31.4969,31.5771,28400.0
2006-06-21 12:05:00,39.34,39.43,39.34,39.36,11000.0,31.5611,31.6333,31.5611,31.5771,11000.0
2006-06-21 12:10:00,39.36,39.39,39.34,39.34,5600.0,31.5771,31.6012,31.5611,31.5611,5600.0
2006-06-21 12:15:00,39.36,39.41,39.32,39.38,16900.0,31.5771,31.6172,31.545,31.5931,16900.0
2006-06-21 12:20:00,39.39,39.42,39.3,39.31,7700.0,31.6012,31.6252,31.529,31.537,7700.0
2006-06-21 12:25:00,39.3,39.31,39.28,39.28,5200.0,31.529,31.537,31.5129,31.5129,5200.0
2006-06-21 12:30:00,39.29,39.34,39.29,39.31,5100.0,31.5209,31.5611,31.5209,31.537,5100.0
2006-06-21 12:35:00,39.3,39.3,39.29,39.29,600.0,31.529,31.529,31.5209,31.5209,600.0
2006-06-21 12:40:00,39.29,39.3,39.26,39.26,5100.0,31.5209,31.529,31.4969,31.4969,5100.0
2006-06-21 12:45:00,39.27,39.31,39.27,39.3,2100.0,31.5049,31.537,31.5049,31.529,2100.0
2006-06-21 12:50:00,39.29,39.31,39.29,39.3,500.0,31.5209,31.537,31.5209,31.529,500.0
2006-06-21 12:55:00,39.29,39.46,39.29,39.46,16300.0,31.5209,31.6573,31.5209,31.6573,16300.0
2006-06-21 13:00:00,39.46,39.46,39.4,39.4,6200.0,31.6573,31.6573,31.6092,31.6092,6200.0
2006-06-21 13:05:00,39.43,39.44,39.43,39.43,7900.0,31.6333,31.6413,31.6333,31.6333,7900.0
2006-06-21 13:10:00,39.44,39.47,39.42,39.47,7500.0,31.6413,31.6653,31.6252,31.6653,7500.0
2006-06-21 13:15:00,39.47,39.48,39.45,39.46,7400.0,31.6653,31.6734,31.6493,31.6573,7400.0
2006-06-21 13:20:00,39.47,39.48,39.44,39.48,7200.0,31.6653,31.6734,31.6413,31.6734,7200.0
2006-06-21 13:25:00,39.48,39.49,39.48,39.49,5900.0,31.6734,31.6814,31.6734,31.6814,5900.0
2006-06-21 13:30:00,39.49,39.5,39.48,39.49,8000.0,31.6814,31.6894,31.6734,31.6814,8000.0
2006-06-21 13:35:00,39.49,39.5,39.49,39.49,6300.0,31.6814,31.6894,31.6814,31.6814,6300.0
2006-06-21 13:40:00,39.49,39.49,39.48,39.48,2900.0,31.6814,31.6814,31.6734,31.6734,2900.0
2006-06-21 13:45:00,39.48,39.48,39.48,39.48,900.0,31.6734,31.6734,31.6734,31.6734,900.0
2006-06-21 13:50:00,39.49,39.49,39.49,39.49,2700.0,31.6814,31.6814,31.6814,31.6814,2700.0
2006-06-21 13:55:00,39.49,39.56,39.49,39.52,14100.0,31.6814,31.7375,31.6814,31.7055,14100.0
2006-06-21 14:00:00,39.53,39.53,39.47,39.47,3800.0,31.7135,31.7135,31.6653,31.6653,3800.0
2006-06-21 14:05:00,39.48,39.48,39.46,39.46,3800.0,31.6734,31.6734,31.6573,31.6573,3800.0
2006-06-21 14:10:00,39.47,39.47,39.44,39.44,1300.0,31.6653,31.6653,31.6413,31.6413,1300.0
2006-06-21 14:15:00,39.44,39.45,39.4,39.4,10700.0,31.6413,31.6493,31.6092,31.6092,10700.0
2006-06-21 14:20:00,39.4,39.41,39.38,39.38,7600.0,31.6092,31.6172,31.5931,31.5931,7600.0
2006-06-21 14:25:00,39.37,39.37,39.29,39.29,5100.0,31.5851,31.5851,31.5209,31.5209,5100.0
2006-06-21 14:30:00,39.29,39.3,39.29,39.29,1200.0,31.5209,31.529,31.5209,31.5209,1200.0
2006-06-21 14:35:00,39.29,39.3,39.29,39.3,1300.0,31.5209,31.529,31.5209,31.529,1300.0
2006-06-21 14:40:00,39.3,39.32,39.29,39.3,10300.0,31.529,31.545,31.5209,31.529,10300.0
2006-06-21 14:45:00,39.3,39.34,39.3,39.33,9200.0,31.529,31.5611,31.529,31.553,9200.0
2006-06-21 14:50:00,39.34,39.34,39.31,39.33,5600.0,31.5611,31.5611,31.537,31.553,5600.0
2006-06-21 14:55:00,39.33,39.33,39.29,39.29,7700.0,31.553,31.553,31.5209,31.5209,7700.0
2006-06-21 15:00:00,39.31,39.33,39.29,39.32,8200.0,31.537,31.553,31.5209,31.545,8200.0
2006-06-21 15:05:00,39.32,39.34,39.31,39.34,10400.0,31.545,31.5611,31.537,31.5611,10400.0
2006-06-21 15:10:00,39.34,39.34,39.31,39.33,4400.0,31.5611,31.5611,31.537,31.553,4400.0
2006-06-21 15:15:00,39.33,39.35,39.33,39.35,3100.0,31.553,31.5691,31.553,31.5691,3100.0
2006-06-21 15:20:00,39.35,39.35,39.34,39.35,7400.0,31.5691,31.5691,31.5611,31.5691,7400.0
2006-06-21 15:25:00,39.35,39.39,39.35,39.39,16000.0,31.5691,31.6012,31.5691,31.6012,16000.0
2006-06-21 15:30:00,39.38,39.38,39.34,39.34,5600.0,31.5931,31.5931,31.5611,31.5611,5600.0
2006-06-21 15:35:00,39.34,39.35,39.26,39.26,8100.0,31.5611,31.5691,31.4969,31.4969,8100.0
2006-06-21 15:40:00,39.27,39.27,39.25,39.25,9000.0,31.5049,31.5049,31.4888,31.4888,9000.0
2006-06-21 15:45:00,39.25,39.26,39.25,39.25,3000.0,31.4888,31.4969,31.4888,31.4888,3000.0
2006-06-21 15:50:00,39.25,39.26,39.24,39.25,11900.0,31.4888,31.4969,31.4808,31.4888,11900.0
2006-06-21 15:55:00,39.25,39.25,39.23,39.23,16500.0,31.4888,31.4888,31.4728,31.4728,16500.0
2006-06-22 09:30:00,39.05,39.4,39.05,39.4,23000.0,31.3284,31.6092,31.3284,31.6092,23000.0
2006-06-22 09:35:00,39.4,39.49,39.35,39.41,42300.0,31.6092,31.6814,31.5691,31.6172,42300.0
2006-06-22 09:40:00,39.43,39.64,39.35,39.36,17500.0,31.6333,31.8017,31.5691,31.5771,17500.0
2006-06-22 09:45:00,39.33,39.34,39.15,39.24,21100.0,31.553,31.5611,31.4086,31.4808,21100.0
2006-06-22 09:50:00,39.24,39.24,39.17,39.18,6800.0,31.4808,31.4808,31.4247,31.4327,6800.0
2006-06-22 09:55:00,39.16,39.19,39.14,39.19,6200.0,31.4166,31.4407,31.4006,31.4407,6200.0
2006-06-22 10:00:00,39.17,39.17,38.95,38.95,6900.0,31.4247,31.4247,31.2482,31.2482,6900.0
2006-06-22 10:05:00,38.97,39.0,38.9,38.93,9600.0,31.2642,31.2883,31.2081,31.2321,9600.0
2006-06-22 10:10:00,38.93,38.94,38.9,38.9,2800.0,31.2321,31.2401,31.2081,31.2081,2800.0
2006-06-22 10:15:00,38.9,38.9,38.85,38.85,5300.0,31.2081,31.2081,31.1679,31.1679,5300.0
2006-06-22 10:20:00,38.85,39.02,38.85,38.97,14400.0,31.1679,31.3043,31.1679,31.2642,14400.0
2006-06-22 10:25:00,38.97,39.03,38.85,38.97,8800.0,31.2642,31.3123,31.1679,31.2642,8800.0
2006-06-22 10:30:00,38.97,39.04,38.95,39.04,9600.0,31.2642,31.3204,31.2482,31.3204,9600.0
2006-06-22 10:35:00,39.04,39.04,39.01,39.03,8600.0,31.3204,31.3204,31.2963,31.3123,8600.0
2006-06-22 10:40:00,39.03,39.07,39.02,39.05,6700.0,31.3123,31.3444,31.3043,31.3284,6700.0
2006-06-22 10:45:00,39.06,39.18,39.05,39.15,9000.0,31.3364,31.4327,31.3284,31.4086,9000.0
2006-06-22 10:50:00,39.16,39.17,39.15,39.17,6400.0,31.4166,31.4247,31.4086,31.4247,6400.0
2006-06-22 10:55:00,39.18,39.19,39.15,39.17,7200.0,31.4327,31.4407,31.4086,31.4247,7200.0
2006-06-22 11:00:00,39.15,39.15,39.13,39.13,2800.0,31.4086,31.4086,31.3926,31.3926,2800.0
2006-06-22 11:05:00,39.1,39.16,39.1,39.15,10500.0,31.3685,31.4166,31.3685,31.4086,10500.0
2006-06-22 11:10:00,39.15,39.15,39.04,39.09,5900.0,31.4086,31.4086,31.3204,31.3605,5900.0
2006-06-22 11:15:00,39.11,39.16,39.11,39.14,3900.0,31.3765,31.4166,31.3765,31.4006,3900.0
2006-06-22 11:20:00,39.13,39.15,39.13,39.15,2700.0,31.3926,31.4086,31.3926,31.4086,2700.0
2006-06-22 11:25:00,39.15,39.22,39.15,39.2,5700.0,31.4086,31.4648,31.4086,31.4487,5700.0
2006-06-22 11:30:00,39.21,39.28,39.21,39.26,4600.0,31.4568,31.5129,31.4568,31.4969,4600.0
2006-06-22 11:35:00,39.26,39.27,39.26,39.26,3300.0,31.4969,31.5049,31.4969,31.4969,3300.0
2006-06-22 11:40:00,39.26,39.28,39.25,39.27,9000.0,31.4969,31.5129,31.4888,31.5049,9000.0
2006-06-22 11:45:00,39.26,39.27,39.23,39.24,7100.0,31.4969,31.5049,31.4728,31.4808,7100.0
2006-06-22 11:50:00,39.23,39.28,39.23,39.28,8200.0,31.4728,31.5129,31.4728,31.5129,8200.0
2006-06-22 11:55:00,39.28,39.28,39.26,39.27,3900.0,31.5129,31.5129,31.4969,31.5049,3900.0
2006-06-22 12:00:00,39.27,39.34,39.26,39.34,9800.0,31.5049,31.5611,31.4969,31.5611,9800.0
2006-06-22 12:05:00,39.34,39.4,39.34,39.38,11900.0,31.5611,31.6092,31.5611,31.5931,11900.0
2006-06-22 12:10:00,39.38,39.39,39.38,39.39,8400.0,31.5931,31.6012,31.5931,31.6012,8400.0
2006-06-22 12:15:00,39.38,39.4,39.38,39.4,4300.0,31.5931,31.6092,31.5931,31.6092,4300.0
2006-06-22 12:20:00,39.39,39.39,39.38,39.39,4400.0,31.6012,31.6012,31.5931,31.6012,4400.0
2006-06-22 12:25:00,39.38,39.39,39.38,39.38,3400.0,31.5931,31.6012,31.5931,31.5931,3400.0
2006-06-22 12:30:00,39.38,39.4,39.38,39.38,15700.0,31.5931,31.6092,31.5931,31.5931,15700.0
2006-06-22 12:35:00,39.39,39.39,39.38,39.38,9300.0,31.6012,31.6012,31.5931,31.5931,9300.0
2006-06-22 12:40:00,39.38,39.39,39.38,39.39,10100.0,31.5931,31.6012,31.5931,31.6012,10100.0
2006-06-22 12:45:00,39.39,39.41,39.38,39.38,7500.0,31.6012,31.6172,31.5931,31.5931,7500.0
2006-06-22 12:50:00,39.39,39.41,39.38,39.41,15000.0,31.6012,31.6172,31.5931,31.6172,15000.0
2006-06-22 12:55:00,39.41,39.46,39.41,39.46,7100.0,31.6172,31.6573,31.6172,31.6573,7100.0
2006-06-22 13:00:00,39.47,39.48,39.46,39.47,5600.0,31.6653,31.6734,31.6573,31.6653,5600.0
2006-06-22 13:05:00,39.46,39.5,39.46,39.49,13000.0,31.6573,31.6894,31.6573,31.6814,13000.0
2006-06-22 13:10:00,39.48,39.49,39.46,39.46,4300.0,31.6734,31.6814,31.6573,31.6573,4300.0
2006-06-22 13:15:00,39.46,39.47,39.45,39.46,1800.0,31.6573,31.6653,31.6493,31.6573,1800.0
2006-06-22 13:20:00,39.46,39.47,39.45,39.47,6200.0,31.6573,31.6653,31.6493,31.6653,6200.0
2006-06-22 13:25:00,39.46,39.47,39.44,39.44,4400.0,31.6573,31.6653,31.6413,31.6413,4400.0
2006-06-22 13:30:00,39.44,39.45,39.39,39.39,4800.0,31.6413,31.6493,31.6012,31.6012,4800.0
2006-06-22 13:35:00,39.39,39.41,39.39,39.4,7100.0,31.6012,31.6172,31.6012,31.6092,7100.0
2006-06-22 13:40:00,39.39,39.4,39.35,39.35,7100.0,31.6012,31.6092,31.5691,31.5691,7100.0
2006-06-22 13:45:00,39.33,39.33,39.3,39.31,9700.0,31.553,31.553,31.529,31.537,9700.0
2006-06-22 13:50:00,39.31,39.31,39.3,39.31,4700.0,31.537,31.537,31.529,31.537,4700.0
2006-06-22 13:55:00,39.31,39.34,39.3,39.33,13800.0,31.537,31.5611,31.529,31.553,13800.0
2006-06-22 14:00:00,39.34,39.35,39.31,39.34,7700.0,31.5611,31.5691,31.537,31.5611,7700.0
2006-06-22 14:05:00,39.33,39.34,39.3,39.3,6100.0,31.553,31.5611,31.529,31.529,6100.0
2006-06-22 14:10:00,39.3,39.31,39.3,39.31,13600.0,31.529,31.537,31.529,31.537,13600.0
2006-06-22 14:15:00,39.31,39.31,39.27,39.3,14900.0,31.537,31.537,31.5049,31.529,14900.0
2006-06-22 14:20:00,39.3,39.34,39.3,39.34,7300.0,31.529,31.5611,31.529,31.5611,7300.0
2006-06-22 14:25:00,39.34,39.35,39.34,39.34,3400.0,31.5611,31.5691,31.5611,31.5611,3400.0
2006-06-22 14:30:00,39.33,39.34,39.32,39.32,2100.0,31.553,31.5611,31.545,31.545,2100.0
2006-06-22 14:35:00,39.33,39.37,39.33,39.37,8000.0,31.553,31.5851,31.553,31.5851,8000.0
2006-06-22 14:40:00,39.37,39.37,39.34,39.34,6400.0,31.5851,31.5851,31.5611,31.5611,6400.0
2006-06-22 14:45:00,39.34,39.39,39.34,39.39,9300.0,31.5611,31.6012,31.5611,31.6012,9300.0
2006-06-22 14:50:00,39.38,39.43,39.38,39.42,13100.0,31.5931,31.6333,31.5931,31.6252,13100.0
2006-06-22 14:55:00,39.41,39.44,39.41,39.43,7100.0,31.6172,31.6413,31.6172,31.6333,7100.0
2006-06-22 15:00:00,39.42,39.42,39.4,39.4,3100.0,31.6252,31.6252,31.6092,31.6092,3100.0
2006-06-22 15:05:00,39.4,39.41,39.38,39.39,17500.0,31.6092,31.6172,31.5931,31.6012,17500.0
2006-06-22 15:10:00,39.38,39.47,39.38,39.45,13000.0,31.5931,31.6653,31.5931,31.6493,13000.0
2006-06-22 15:15:00,39.44,39.44,39.4,39.4,7000.0,31.6413,31.6413,31.6092,31.6092,7000.0
2006-06-22 15:20:00,39.41,39.44,39.4,39.43,9400.0,31.6172,31.6413,31.6092,31.6333,9400.0
2006-06-22 15:25:00,39.44,39.48,39.43,39.45,13300.0,31.6413,31.6734,31.6333,31.6493,13300.0
2006-06-22 15:30:00,39.45,39.52,39.45,39.5,10100.0,31.6493,31.7055,31.6493,31.6894,10100.0
2006-06-22 15:35:00,39.5,39.5,39.47,39.48,12800.0,31.6894,31.6894,31.6653,31.6734,12800.0
2006-06-22 15:40:00,39.48,39.48,39.42,39.42,20800.0,31.6734,31.6734,31.6252,31.6252,20800.0
2006-06-22 15:45:00,39.43,39.43,39.41,39.43,5200.0,31.6333,31.6333,31.6172,31.6333,5200.0
2006-06-22 15:50:00,39.43,39.44,39.42,39.43,14400.0,31.6333,31.6413,31.6252,31.6333,14400.0
2006-06-22 15:55:00,39.44,39.45,39.42,39.42,23100.0,31.6413,31.6493,31.6252,31.6252,23100.0
2006-06-23 09:30:00,39.35,39.36,39.33,39.33,10900.0,31.5691,31.5771,31.553,31.553,10900.0
2006-06-23 09:35:00,39.3,39.31,39.25,39.26,1900.0,31.529,31.537,31.4888,31.4969,1900.0
2006-06-23 09:40:00,39.26,39.35,39.26,39.35,4800.0,31.4969,31.5691,31.4969,31.5691,4800.0
2006-06-23 09:45:00,39.35,39.39,39.31,39.37,6400.0,31.5691,31.6012,31.537,31.5851,6400.0
2006-06-23 09:50:00,39.36,39.36,39.29,39.29,2100.0,31.5771,31.5771,31.5209,31.5209,2100.0
2006-06-23 09:55:00,39.28,39.38,39.28,39.34,9000.0,31.5129,31.5931,31.5129,31.5611,9000.0
2006-06-23 10:00:00,39.3,39.3,39.29,39.3,1600.0,31.529,31.529,31.5209,31.529,1600.0
2006-06-23 10:05:00,39.28,39.28,39.26,39.26,500.0,31.5129,31.5129,31.4969,31.4969,500.0
2006-06-23 10:10:00,39.26,39.27,39.21,39.25,3400.0,31.4969,31.5049,31.4568,31.4888,3400.0
2006-06-23 10:15:00,39.25,39.28,39.22,39.28,5000.0,31.4888,31.5129,31.4648,31.5129,5000.0
2006-06-23 10:20:00,39.28,39.32,39.28,39.3,4200.0,31.5129,31.545,31.5129,31.529,4200.0
2006-06-23 10:25:00,39.31,39.32,39.29,39.29,2600.0,31.537,31.545,31.5209,31.5209,2600.0
2006-06-23 10:30:00,39.28,39.3,39.24,39.26,11700.0,31.5129,31.529,31.4808,31.4969,11700.0
2006-06-23 10:35:00,39.26,39.31,39.25,39.27,9100.0,31.4969,31.537,31.4888,31.5049,9100.0
2006-06-23 10:40:00,39.25,39.29,39.2,39.25,7500.0,31.4888,31.5209,31.4487,31.4888,7500.0
2006-06-23 10:45:00,39.27,39.29,39.23,39.24,7900.0,31.5049,31.5209,31.4728,31.4808,7900.0
2006-06-23 10:50:00,39.25,39.28,39.25,39.28,8400.0,31.4888,31.5129,31.4888,31.5129,8400.0
2006-06-23 10:55:00,39.27,39.3,39.27,39.29,4700.0,31.5049,31.529,31.5049,31.5209,4700.0
2006-06-23 11:00:00,39.29,39.3,39.27,39.27,5800.0,31.5209,31.529,31.5049,31.5049,5800.0
2006-06-23 11:05:00,39.27,39.28,39.21,39.23,7400.0,31.5049,31.5129,31.4568,31.4728,7400.0
2006-06-23 11:10:00,39.21,39.21,39.18,39.18,2800.0,31.4568,31.4568,31.4327,31.4327,2800.0
2006-06-23 11:15:00,39.19,39.2,39.18,39.2,9000.0,31.4407,31.4487,31.4327,31.4487,9000.0
2006-06-23 11:20:00,39.19,39.22,39.19,39.22,26300.0,31.4407,31.4648,31.4407,31.4648,26300.0
2006-06-23 11:25:00,39.21,39.21,39.15,39.16,6700.0,31.4568,31.4568,31.4086,31.4166,6700.0
2006-06-23 11:30:00,39.16,39.16,39.14,39.15,3600.0,31.4166,31.4166,31.4006,31.4086,3600.0
2006-06-23 11:35:00,39.15,39.18,39.12,39.12,8500.0,31.4086,31.4327,31.3846,31.3846,8500.0
2006-06-23 11:40:00,39.12,39.13,39.1,39.12,4500.0,31.3846,31.3926,31.3685,31.3846,4500.0
2006-06-23 11:45:00,39.12,39.15,39.12,39.15,5300.0,31.3846,31.4086,31.3846,31.4086,5300.0
2006-06-23 11:50:00,39.14,39.15,39.13,39.14,8400.0,31.4006,31.4086,31.3926,31.4006,8400.0
2006-06-23 11:55:00,39.14,39.14,39.11,39.11,7000.0,31.4006,31.4006,31.3765,31.3765,7000.0
2006-06-23 12:00:00,39.11,39.14,39.11,39.14,6000.0,31.3765,31.4006,31.3765,31.4006,6000.0
2006-06-23 12:05:00,39.16,39.19,39.16,39.18,6200.0,31.4166,31.4407,31.4166,31.4327,6200.0
2006-06-23 12:10:00,39.19,39.23,39.19,39.23,8100.0,31.4407,31.4728,31.4407,31.4728,8100.0
2006-06-23 12:15:00,39.22,39.27,39.22,39.27,8000.0,31.4648,31.5049,31.4648,31.5049,8000.0
2006-06-23 12:20:00,39.26,39.29,39.25,39.29,6700.0,31.4969,31.5209,31.4888,31.5209,6700.0
2006-06-23 12:25:00,39.3,39.38,39.29,39.38,14700.0,31.529,31.5931,31.5209,31.5931,14700.0
2006-06-23 12:30:00,39.37,39.38,39.37,39.38,3100.0,31.5851,31.5931,31.5851,31.5931,3100.0
2006-06-23 12:35:00,39.38,39.4,39.37,39.38,8000.0,31.5931,31.6092,31.5851,31.5931,8000.0
2006-06-23 12:40:00,39.38,39.38,39.36,39.37,5000.0,31.5931,31.5931,31.5771,31.5851,5000.0
2006-06-23 12:45:00,39.36,39.37,39.35,39.35,2000.0,31.5771,31.5851,31.5691,31.5691,2000.0
2006-06-23 12:50:00,39.36,39.36,39.32,39.35,10300.0,31.5771,31.5771,31.545,31.5691,10300.0
2006-06-23 12:55:00,39.32,39.32,39.29,39.29,9200.0,31.545,31.545,31.5209,31.5209,9200.0
2006-06-23 13:00:00,39.29,39.3,39.27,39.3,3600.0,31.5209,31.529,31.5049,31.529,3600.0
2006-06-23 13:05:00,39.3,39.34,39.3,39.34,6800.0,31.529,31.5611,31.529,31.5611,6800.0
2006-06-23 13:10:00,39.34,39.37,39.29,39.3,9800.0,31.5611,31.5851,31.5209,31.529,9800.0
2006-06-23 13:15:00,39.29,39.3,39.27,39.27,6200.0,31.5209,31.529,31.5049,31.5049,6200.0
2006-06-23 13:20:00,39.28,39.28,39.26,39.27,4000.0,31.5129,31.5129,31.4969,31.5049,4000.0
2006-06-23 13:25:00,39.27,39.27,39.26,39.27,1900.0,31.5049,31.5049,31.4969,31.5049,1900.0
2006-06-23 13:30:00,39.27,39.29,39.26,39.29,11800.0,31.5049,31.5209,31.4969,31.5209,11800.0
2006-06-23 13:35:00,39.27,39.27,39.26,39.26,3500.0,31.5049,31.5049,31.4969,31.4969,3500.0
2006-06-23 13:40:00,39.27,39.27,39.27,39.27,4900.0,31.5049,31.5049,31.5049,31.5049,4900.0
2006-06-23 13:45:00,39.29,39.29,39.22,39.22,13800.0,31.5209,31.5209,31.4648,31.4648,13800.0
2006-06-23 13:50:00,39.23,39.25,39.22,39.22,6500.0,31.4728,31.4888,31.4648,31.4648,6500.0
2006-06-23 13:55:00,39.21,39.21,39.2,39.21,3800.0,31.4568,31.4568,31.4487,31.4568,3800.0
2006-06-23 14:00:00,39.19,39.2,39.16,39.16,2900.0,31.4407,31.4487,31.4166,31.4166,2900.0
2006-06-23 14:05:00,39.16,39.17,39.14,39.17,8100.0,31.4166,31.4247,31.4006,31.4247,8100.0
2006-06-23 14:10:00,39.17,39.17,39.12,39.14,4600.0,31.4247,31.4247,31.3846,31.4006,4600.0
2006-06-23 14:15:00,39.14,39.15,39.14,39.15,2400.0,31.4006,31.4086,31.4006,31.4086,2400.0
2006-06-23 14:20:00,39.14,39.16,39.12,39.14,15700.0,31.4006,31.4166,31.3846,31.4006,15700.0
2006-06-23 14:25:00,39.14,39.16,39.14,39.16,43600.0,31.4006,31.4166,31.4006,31.4166,43600.0
2006-06-23 14:30:00,39.16,39.2,39.16,39.19,6600.0,31.4166,31.4487,31.4166,31.4407,6600.0
2006-06-23 14:35:00,39.2,39.21,39.15,39.15,2600.0,31.4487,31.4568,31.4086,31.4086,2600.0
2006-06-23 14:40:00,39.17,39.17,39.14,39.15,3800.0,31.4247,31.4247,31.4006,31.4086,3800.0
2006-06-23 14:45:00,39.14,39.15,39.1,39.1,3800.0,31.4006,31.4086,31.3685,31.3685,3800.0
2006-06-23 14:50:00,39.1,39.11,39.1,39.11,1800.0,31.3685,31.3765,31.3685,31.3765,1800.0
2006-06-23 14:55:00,39.1,39.11,39.04,39.04,2600.0,31.3685,31.3765,31.3204,31.3204,2600.0
2006-06-23 15:00:00,39.04,39.04,39.03,39.04,4900.0,31.3204,31.3204,31.3123,31.3204,4900.0
2006-06-23 15:05:00,39.04,39.04,39.03,39.03,6800.0,31.3204,31.3204,31.3123,31.3123,6800.0
2006-06-23 15:10:00,39.04,39.05,39.0,39.0,6200.0,31.3204,31.3284,31.2883,31.2883,6200.0
2006-06-23 15:15:00,39.0,39.02,38.99,39.01,3300.0,31.2883,31.3043,31.2803,31.2963,3300.0
2006-06-23 15:20:00,39.02,39.07,39.02,39.05,8000.0,31.3043,31.3444,31.3043,31.3284,8000.0
2006-06-23 15:25:00,39.05,39.17,39.02,39.17,11500.0,31.3284,31.4247,31.3043,31.4247,11500.0
2006-06-23 15:30:00,39.17,39.19,39.16,39.19,18200.0,31.4247,31.4407,31.4166,31.4407,18200.0
2006-06-23 15:35:00,39.19,39.23,39.19,39.21,5900.0,31.4407,31.4728,31.4407,31.4568,5900.0
2006-06-23 15:40:00,39.22,39.22,39.17,39.18,9100.0,31.4648,31.4648,31.4247,31.4327,9100.0
2006-06-23 15:45:00,39.19,39.21,39.18,39.21,7700.0,31.4407,31.4568,31.4327,31.4568,7700.0
2006-06-23 15:50:00,39.21,39.21,39.16,39.17,8100.0,31.4568,31.4568,31.4166,31.4247,8100.0
2006-06-23 15:55:00,39.17,39.17,39.13,39.14,17000.0,31.4247,31.4247,31.3926,31.4006,17000.0
2006-06-26 09:30:00,39.2,39.2,39.17,39.2,10800.0,31.4487,31.4487,31.4247,31.4487,10800.0
2006-06-26 09:35:00,39.25,39.4,39.25,39.4,4500.0,31.4888,31.6092,31.4888,31.6092,4500.0
2006-06-26 09:40:00,39.36,39.41,39.32,39.32,3600.0,31.5771,31.6172,31.545,31.545,3600.0
2006-06-26 09:45:00,39.32,39.45,39.32,39.41,9800.0,31.545,31.6493,31.545,31.6172,9800.0
2006-06-26 09:50:00,39.41,39.43,39.41,39.42,2200.0,31.6172,31.6333,31.6172,31.6252,2200.0
2006-06-26 09:55:00,39.39,39.43,39.29,39.43,14300.0,31.6012,31.6333,31.5209,31.6333,14300.0
2006-06-26 10:00:00,39.43,39.59,39.4,39.57,15400.0,31.6333,31.7616,31.6092,31.7456,15400.0
2006-06-26 10:05:00,39.58,39.58,39.46,39.54,7500.0,31.7536,31.7536,31.6573,31.7215,7500.0
2006-06-26 10:10:00,39.54,39.55,39.5,39.54,2900.0,31.7215,31.7295,31.6894,31.7215,2900.0
2006-06-26 10:15:00,39.53,39.54,39.49,39.53,4800.0,31.7135,31.7215,31.6814,31.7135,4800.0
2006-06-26 10:20:00,39.52,39.57,39.51,39.56,10200.0,31.7055,31.7456,31.6974,31.7375,10200.0
2006-06-26 10:25:00,39.56,39.57,39.54,39.57,5800.0,31.7375,31.7456,31.7215,31.7456,5800.0
2006-06-26 10:30:00,39.57,39.65,39.57,39.61,9500.0,31.7456,31.8098,31.7456,31.7777,9500.0
2006-06-26 10:35:00,39.61,39.62,39.6,39.62,14900.0,31.7777,31.7857,31.7696,31.7857,14900.0
2006-06-26 10:40:00,39.62,39.62,39.61,39.62,8000.0,31.7857,31.7857,31.7777,31.7857,8000.0
2006-06-26 10:45:00,39.62,39.62,39.58,39.58,7900.0,31.7857,31.7857,31.7536,31.7536,7900.0
2006-06-26 10:50:00,39.59,39.59,39.58,39.59,5700.0,31.7616,31.7616,31.7536,31.7616,5700.0
2006-06-26 10:55:00,39.59,39.59,39.55,39.55,2000.0,31.7616,31.7616,31.7295,31.7295,2000.0
2006-06-26 11:00:00,39.55,39.55,39.54,39.54,200.0,31.7295,31.7295,31.7215,31.7215,200.0
2006-06-26 11:05:00,39.53,39.56,39.5,39.53,31300.0,31.7135,31.7375,31.6894,31.7135,31300.0
2006-06-26 11:10:00,39.53,39.54,39.49,39.5,14300.0,31.7135,31.7215,31.6814,31.6894,14300.0
2006-06-26 11:15:00,39.5,39.51,39.49,39.49,1300.0,31.6894,31.6974,31.6814,31.6814,1300.0
2006-06-26 11:20:00,39.48,39.49,39.43,39.43,1300.0,31.6734,31.6814,31.6333,31.6333,1300.0
2006-06-26 11:25:00,39.44,39.45,39.44,39.44,7500.0,31.6413,31.6493,31.6413,31.6413,7500.0
2006-06-26 11:30:00,39.44,39.44,39.42,39.43,1500.0,31.6413,31.6413,31.6252,31.6333,1500.0
2006-06-26 11:35:00,39.42,39.42,39.42,39.42,800.0,31.6252,31.6252,31.6252,31.6252,800.0
2006-06-26 11:40:00,39.42,39.43,39.38,39.39,1600.0,31.6252,31.6333,31.5931,31.6012,1600.0
2006-06-26 11:45:00,39.39,39.39,39.36,39.36,800.0,31.6012,31.6012,31.5771,31.5771,800.0
2006-06-26 11:50:00,39.36,39.36,39.33,39.33,4500.0,31.5771,31.5771,31.553,31.553,4500.0
2006-06-26 11:55:00,39.33,39.33,39.29,39.3,5400.0,31.553,31.553,31.5209,31.529,5400.0
2006-06-26 12:00:00,39.28,39.28,39.28,39.28,600.0,31.5129,31.5129,31.5129,31.5129,600.0
2006-06-26 12:05:00,39.29,39.29,39.27,39.28,3600.0,31.5209,31.5209,31.5049,31.5129,3600.0
2006-06-26 12:10:00,39.26,39.27,39.25,39.25,3500.0,31.4969,31.5049,31.4888,31.4888,3500.0
2006-06-26 12:15:00,39.25,39.26,39.25,39.26,1200.0,31.4888,31.4969,31.4888,31.4969,1200.0
2006-06-26 12:20:00,39.26,39.26,39.25,39.26,3800.0,31.4969,31.4969,31.4888,31.4969,3800.0
2006-06-26 12:25:00,39.26,39.28,39.25,39.27,4900.0,31.4969,31.5129,31.4888,31.5049,4900.0
2006-06-26 12:30:00,39.26,39.27,39.26,39.27,500.0,31.4969,31.5049,31.4969,31.5049,500.0
2006-06-26 12:35:00,39.27,39.31,39.26,39.28,3200.0,31.5049,31.537,31.4969,31.5129,3200.0
2006-06-26 12:40:00,39.28,39.37,39.25,39.37,14100.0,31.5129,31.5851,31.4888,31.5851,14100.0
2006-06-26 12:45:00,39.39,39.44,39.39,39.43,3900.0,31.6012,31.6413,31.6012,31.6333,3900.0
2006-06-26 12:50:00,39.42,39.43,39.42,39.43,1000.0,31.6252,31.6333,31.6252,31.6333,1000.0
2006-06-26 12:55:00,39.42,39.43,39.41,39.41,1000.0,31.6252,31.6333,31.6172,31.6172,1000.0
2006-06-26 13:00:00,39.42,39.46,39.41,39.41,4800.0,31.6252,31.6573,31.6172,31.6172,4800.0
2006-06-26 13:05:00,39.41,39.41,39.39,39.39,700.0,31.6172,31.6172,31.6012,31.6012,700.0
2006-06-26 13:10:00,39.39,39.42,39.39,39.39,2900.0,31.6012,31.6252,31.6012,31.6012,2900.0
2006-06-26 13:15:00,39.39,39.39,39.34,39.36,2900.0,31.6012,31.6012,31.5611,31.5771,2900.0
2006-06-26 13:20:00,39.33,39.34,39.32,39.32,1400.0,31.553,31.5611,31.545,31.545,1400.0
2006-06-26 13:25:00,39.31,39.34,39.31,39.34,3900.0,31.537,31.5611,31.537,31.5611,3900.0
2006-06-26 13:30:00,39.34,39.34,39.32,39.34,4200.0,31.5611,31.5611,31.545,31.5611,4200.0
2006-06-26 13:35:00,39.34,39.34,39.31,39.34,2700.0,31.5611,31.5611,31.537,31.5611,2700.0
2006-06-26 13:40:00,39.34,39.34,39.34,39.34,1200.0,31.5611,31.5611,31.5611,31.5611,1200.0
2006-06-26 13:45:00,39.33,39.33,39.32,39.33,400.0,31.553,31.553,31.545,31.553,400.0
2006-06-26 13:50:00,39.33,39.33,39.31,39.33,2600.0,31.553,31.553,31.537,31.553,2600.0
2006-06-26 13:55:00,39.32,39.33,39.32,39.33,2100.0,31.545,31.553,31.545,31.553,2100.0
2006-06-26 14:00:00,39.34,39.36,39.34,39.35,1700.0,31.5611,31.5771,31.5611,31.5691,1700.0
2006-06-26 14:05:00,39.35,39.35,39.31,39.31,4300.0,31.5691,31.5691,31.537,31.537,4300.0
2006-06-26 14:10:00,39.32,39.34,39.32,39.32,4500.0,31.545,31.5611,31.545,31.545,4500.0
2006-06-26 14:15:00,39.33,39.33,39.31,39.32,800.0,31.553,31.553,31.537,31.545,800.0
2006-06-26 14:20:00,39.31,39.31,39.28,39.28,1000.0,31.537,31.537,31.5129,31.5129,1000.0
2006-06-26 14:25:00,39.28,39.29,39.28,39.29,3700.0,31.5129,31.5209,31.5129,31.5209,3700.0
2006-06-26 14:30:00,39.28,39.29,39.28,39.29,3400.0,31.5129,31.5209,31.5129,31.5209,3400.0
2006-06-26 14:35:00,39.3,39.35,39.29,39.35,9500.0,31.529,31.5691,31.5209,31.5691,9500.0
2006-06-26 14:40:00,39.35,39.38,39.35,39.38,14600.0,31.5691,31.5931,31.5691,31.5931,14600.0
2006-06-26 14:45:00,39.39,39.45,39.39,39.45,6300.0,31.6012,31.6493,31.6012,31.6493,6300.0
2006-06-26 14:50:00,39.45,39.46,39.45,39.45,3200.0,31.6493,31.6573,31.6493,31.6493,3200.0
2006-06-26 14:55:00,39.45,39.45,39.44,39.44,1300.0,31.6493,31.6493,31.6413,31.6413,1300.0
2006-06-26 15:00:00,39.44,39.44,39.42,39.42,1000.0,31.6413,31.6413,31.6252,31.6252,1000.0
2006-06-26 15:05:00,39.43,39.43,39.41,39.41,800.0,31.6333,31.6333,31.6172,31.6172,800.0
2006-06-26 15:10:00,39.4,39.41,39.38,39.4,7500.0,31.6092,31.6172,31.5931,31.6092,7500.0
2006-06-26 15:15:00,39.42,39.42,39.38,39.4,5100.0,31.6252,31.6252,31.5931,31.6092,5100.0
2006-06-26 15:20:00,39.39,39.41,39.39,39.41,2200.0,31.6012,31.6172,31.6012,31.6172,2200.0
2006-06-26 15:25:00,39.42,39.45,39.41,39.44,1800.0,31.6252,31.6493,31.6172,31.6413,1800.0
2006-06-26 15:30:00,39.45,39.48,39.42,39.48,8300.0,31.6493,31.6734,31.6252,31.6734,8300.0
2006-06-26 15:35:00,39.5,39.53,39.5,39.52,8400.0,31.6894,31.7135,31.6894,31.7055,8400.0
2006-06-26 15:40:00,39.52,39.52,39.5,39.52,4500.0,31.7055,31.7055,31.6894,31.7055,4500.0
2006-06-26 15:45:00,39.52,39.53,39.52,39.53,6200.0,31.7055,31.7135,31.7055,31.7135,6200.0
2006-06-26 15:50:00,39.53,39.6,39.53,39.57,9300.0,31.7135,31.7696,31.7135,31.7456,9300.0
2006-06-26 15:55:00,39.57,39.59,39.56,39.57,17900.0,31.7456,31.7616,31.7375,31.7456,17900.0
2006-06-27 09:30:00,39.59,39.6,39.46,39.46,11700.0,31.7616,31.7696,31.6573,31.6573,11700.0
2006-06-27 09:35:00,39.5,39.56,39.5,39.56,4500.0,31.6894,31.7375,31.6894,31.7375,4500.0
2006-06-27 09:40:00,39.51,39.64,39.51,39.64,3800.0,31.6974,31.8017,31.6974,31.8017,3800.0
2006-06-27 09:45:00,39.65,39.69,39.54,39.63,11000.0,31.8098,31.8418,31.7215,31.7937,11000.0
2006-06-27 09:50:00,39.67,39.74,39.6,39.74,15500.0,31.8258,31.882,31.7696,31.882,15500.0
2006-06-27 09:55:00,39.72,39.77,39.65,39.76,11400.0,31.8659,31.906,31.8098,31.898,11400.0
2006-06-27 10:00:00,39.75,39.76,39.73,39.76,30200.0,31.89,31.898,31.8739,31.898,30200.0
2006-06-27 10:05:00,39.78,39.79,39.75,39.76,12400.0,31.914,31.9221,31.89,31.898,12400.0
2006-06-27 10:10:00,39.76,39.9,39.76,39.9,23400.0,31.898,32.0103,31.898,32.0103,23400.0
2006-06-27 10:15:00,39.9,39.92,39.8,39.9,17800.0,32.0103,32.0264,31.9301,32.0103,17800.0
2006-06-27 10:20:00,39.9,39.95,39.89,39.95,9900.0,32.0103,32.0504,32.0023,32.0504,9900.0
2006-06-27 10:25:00,39.93,39.94,39.91,39.94,11300.0,32.0344,32.0424,32.0183,32.0424,11300.0
2006-06-27 10:30:00,39.94,39.95,39.91,39.92,20600.0,32.0424,32.0504,32.0183,32.0264,20600.0
2006-06-27 10:35:00,39.92,39.93,39.85,39.86,24800.0,32.0264,32.0344,31.9702,31.9782,24800.0
2006-06-27 10:40:00,39.86,39.87,39.78,39.8,37600.0,31.9782,31.9863,31.914,31.9301,37600.0
2006-06-27 10:45:00,39.79,39.84,39.78,39.8,13300.0,31.9221,31.9622,31.914,31.9301,13300.0
2006-06-27 10:50:00,39.81,39.84,39.8,39.83,5000.0,31.9381,31.9622,31.9301,31.9542,5000.0
2006-06-27 10:55:00,39.83,39.83,39.72,39.77,9600.0,31.9542,31.9542,31.8659,31.906,9600.0
2006-06-27 11:00:00,39.77,39.77,39.74,39.74,7400.0,31.906,31.906,31.882,31.882,7400.0
2006-06-27 11:05:00,39.75,39.75,39.72,39.72,9900.0,31.89,31.89,31.8659,31.8659,9900.0
2006-06-27 11:10:00,39.72,39.77,39.72,39.75,8800.0,31.8659,31.906,31.8659,31.89,8800.0
2006-06-27 11:15:00,39.73,39.76,39.71,39.74,15900.0,31.8739,31.898,31.8579,31.882,15900.0
2006-06-27 11:20:00,39.74,39.79,39.74,39.79,11000.0,31.882,31.9221,31.882,31.9221,11000.0
2006-06-27 11:25:00,39.77,39.83,39.71,39.83,14700.0,31.906,31.9542,31.8579,31.9542,14700.0
2006-06-27 11:30:00,39.8,39.85,39.8,39.83,6800.0,31.9301,31.9702,31.9301,31.9542,6800.0
2006-06-27 11:35:00,39.84,39.9,39.84,39.88,7000.0,31.9622,32.0103,31.9622,31.9943,7000.0
2006-06-27 11:40:00,39.87,39.91,39.87,39.9,5300.0,31.9863,32.0183,31.9863,32.0103,5300.0
2006-06-27 11:45:00,39.9,39.9,39.86,39.87,2800.0,32.0103,32.0103,31.9782,31.9863,2800.0
2006-06-27 11:50:00,39.86,39.9,39.86,39.89,8500.0,31.9782,32.0103,31.9782,32.0023,8500.0
2006-06-27 11:55:00,39.9,39.91,39.88,39.91,8800.0,32.0103,32.0183,31.9943,32.0183,8800.0
2006-06-27 12:00:00,39.92,39.95,39.91,39.94,13300.0,32.0264,32.0504,32.0183,32.0424,13300.0
2006-06-27 12:05:00,39.94,39.96,39.94,39.95,12300.0,32.0424,32.0585,32.0424,32.0504,12300.0
2006-06-27 12:10:00,39.95,40.02,39.95,40.02,49500.0,32.0504,32.1066,32.0504,32.1066,49500.0
2006-06-27 12:15:00,40.02,40.02,39.97,39.97,19400.0,32.1066,32.1066,32.0665,32.0665,19400.0
2006-06-27 12:20:00,39.98,39.99,39.93,39.96,10600.0,32.0745,32.0825,32.0344,32.0585,10600.0
2006-06-27 12:25:00,39.94,39.95,39.94,39.95,6900.0,32.0424,32.0504,32.0424,32.0504,6900.0
2006-06-27 12:30:00,39.95,39.95,39.92,39.93,14300.0,32.0504,32.0504,32.0264,32.0344,14300.0
2006-06-27 12:35:00,39.94,40.0,39.94,39.98,21800.0,32.0424,32.0905,32.0424,32.0745,21800.0
2006-06-27 12:40:00,39.99,40.07,39.99,40.06,13000.0,32.0825,32.1467,32.0825,32.1387,13000.0
2006-06-27 12:45:00,40.05,40.23,40.04,40.22,38600.0,32.1307,32.2751,32.1226,32.267,38600.0
2006-06-27 12:50:00,40.21,40.25,40.21,40.24,14200.0,32.259,32.2911,32.259,32.2831,14200.0
2006-06-27 12:55:00,40.24,40.27,40.24,40.26,6900.0,32.2831,32.3072,32.2831,32.2991,6900.0
2006-06-27 13:00:00,40.25,40.25,40.24,40.25,7100.0,32.2911,32.2911,32.2831,32.2911,7100.0
2006-06-27 13:05:00,40.26,40.33,40.26,40.33,11100.0,32.2991,32.3553,32.2991,32.3553,11100.0
2006-06-27 13:10:00,40.33,40.39,40.32,40.39,11800.0,32.3553,32.4034,32.3473,32.4034,11800.0
2006-06-27 13:15:00,40.39,40.44,40.37,40.43,15700.0,32.4034,32.4435,32.3874,32.4355,15700.0
2006-06-27 13:20:00,40.43,40.43,40.0,40.42,10900.0,32.4355,32.4355,32.0905,32.4275,10900.0
2006-06-27 13:25:00,40.4,40.49,40.4,40.49,13400.0,32.4115,32.4837,32.4115,32.4837,13400.0
2006-06-27 13:30:00,40.49,40.55,40.47,40.55,15000.0,32.4837,32.5318,32.4676,32.5318,15000.0
2006-06-27 13:35:00,40.55,40.6,40.5,40.51,23400.0,32.5318,32.5719,32.4917,32.4997,23400.0
2006-06-27 13:40:00,40.5,40.51,40.41,40.41,15500.0,32.4917,32.4997,32.4195,32.4195,15500.0
2006-06-27 13:45:00,40.42,40.5,40.41,40.46,25100.0,32.4275,32.4917,32.4195,32.4596,25100.0
2006-06-27 13:50:00,40.46,40.6,40.46,40.47,34000.0,32.4596,32.5719,32.4596,32.4676,34000.0
2006-06-27 13:55:00,40.45,40.47,40.45,40.47,9200.0,32.4516,32.4676,32.4516,32.4676,9200.0
2006-06-27 14:00:00,40.49,40.49,40.46,40.48,29100.0,32.4837,32.4837,32.4596,32.4756,29100.0
2006-06-27 14:05:00,40.48,40.49,40.43,40.44,13700.0,32.4756,32.4837,32.4355,32.4435,13700.0
2006-06-27 14:10:00,40.44,40.45,40.41,40.41,35000.0,32.4435,32.4516,32.4195,32.4195,35000.0
2006-06-27 14:15:00,40.42,40.42,40.41,40.42,9900.0,32.4275,32.4275,32.4195,32.4275,9900.0
2006-06-27 14:20:00,40.41,40.42,40.32,40.32,10800.0,32.4195,32.4275,32.3473,32.3473,10800.0
2006-06-27 14:25:00,40.31,40.32,40.23,40.24,11400.0,32.3392,32.3473,32.2751,32.2831,11400.0
2006-06-27 14:30:00,40.24,40.29,40.18,40.29,31100.0,32.2831,32.3232,32.235,32.3232,31100.0
2006-06-27 14:35:00,40.29,40.31,40.29,40.31,9100.0,32.3232,32.3392,32.3232,32.3392,9100.0
2006-06-27 14:40:00,40.31,40.34,40.31,40.34,9000.0,32.3392,32.3633,32.3392,32.3633,9000.0
2006-06-27 14:45:00,40.33,40.33,40.24,40.24,14900.0,32.3553,32.3553,32.2831,32.2831,14900.0
2006-06-27 14:50:00,40.25,40.25,40.22,40.22,7600.0,32.2911,32.2911,32.267,32.267,7600.0
2006-06-27 14:55:00,40.21,40.26,40.21,40.24,23200.0,32.259,32.2991,32.259,32.2831,23200.0
2006-06-27 15:00:00,40.24,40.29,40.24,40.29,20200.0,32.2831,32.3232,32.2831,32.3232,20200.0
2006-06-27 15:05:00,40.29,40.37,40.29,40.37,25100.0,32.3232,32.3874,32.3232,32.3874,25100.0
2006-06-27 15:10:00,40.38,40.43,40.33,40.35,23000.0,32.3954,32.4355,32.3553,32.3713,23000.0
2006-06-27 15:15:00,40.35,40.56,40.35,40.55,38900.0,32.3713,32.5398,32.3713,32.5318,38900.0
2006-06-27 15:20:00,40.55,40.58,40.52,40.54,39600.0,32.5318,32.5559,32.5077,32.5238,39600.0
2006-06-27 15:25:00,40.53,40.53,40.42,40.47,31200.0,32.5157,32.5157,32.4275,32.4676,31200.0
2006-06-27 15:30:00,40.46,40.55,40.45,40.53,47000.0,32.4596,32.5318,32.4516,32.5157,47000.0
2006-06-27 15:35:00,40.52,40.62,40.47,40.59,35900.0,32.5077,32.5879,32.4676,32.5639,35900.0
2006-06-27 15:40:00,40.59,40.69,40.59,40.68,48600.0,32.5639,32.6441,32.5639,32.6361,48600.0
2006-06-27 15:45:00,40.69,40.74,40.68,40.74,44200.0,32.6441,32.6842,32.6361,32.6842,44200.0
2006-06-27 15:50:00,40.75,40.79,40.71,40.78,90500.0,32.6922,32.7243,32.6602,32.7163,90500.0
2006-06-27 15:55:00,40.78,40.78,40.74,40.75,82700.0,32.7163,32.7163,32.6842,32.6922,82700.0
2006-06-28 09:30:00,40.69,40.7,40.49,40.53,25500.0,32.6441,32.6521,32.4837,32.5157,25500.0
2006-06-28 09:35:00,40.53,40.61,40.3,40.45,14300.0,32.5157,32.5799,32.3312,32.4516,14300.0
2006-06-28 09:40:00,40.43,40.44,40.36,40.36,4300.0,32.4355,32.4435,32.3794,32.3794,4300.0
2006-06-28 09:45:00,40.36,40.58,40.35,40.46,28300.0,32.3794,32.5559,32.3713,32.4596,28300.0
2006-06-28 09:50:00,40.44,40.45,40.39,40.41,13200.0,32.4435,32.4516,32.4034,32.4195,13200.0
2006-06-28 09:55:00,40.4,40.4,40.33,40.36,7900.0,32.4115,32.4115,32.3553,32.3794,7900.0
2006-06-28 10:00:00,40.37,40.37,40.25,40.36,20700.0,32.3874,32.3874,32.2911,32.3794,20700.0
2006-06-28 10:05:00,40.33,40.33,40.27,40.27,7700.0,32.3553,32.3553,32.3072,32.3072,7700.0
2006-06-28 10:10:00,40.26,40.27,40.2,40.27,15700.0,32.2991,32.3072,32.251,32.3072,15700.0
2006-06-28 10:15:00,40.28,40.32,40.26,40.32,11100.0,32.3152,32.3473,32.2991,32.3473,11100.0
2006-06-28 10:20:00,40.3,40.3,40.24,40.24,5400.0,32.3312,32.3312,32.2831,32.2831,5400.0
2006-06-28 10:25:00,40.24,40.24,40.14,40.15,14000.0,32.2831,32.2831,32.2029,32.2109,14000.0
2006-06-28 10:30:00,40.15,40.17,39.99,40.03,45700.0,32.2109,32.2269,32.0825,32.1146,45700.0
2006-06-28 10:35:00,40.01,40.01,39.84,39.93,27600.0,32.0986,32.0986,31.9622,32.0344,27600.0
2006-06-28 10:40:00,39.96,39.97,39.9,39.91,12000.0,32.0585,32.0665,32.0103,32.0183,12000.0
2006-06-28 10:45:00,39.91,39.91,39.82,39.86,8500.0,32.0183,32.0183,31.9461,31.9782,8500.0
2006-06-28 10:50:00,39.85,39.86,39.75,39.83,20600.0,31.9702,31.9782,31.89,31.9542,20600.0
2006-06-28 10:55:00,39.84,39.87,39.77,39.8,6500.0,31.9622,31.9863,31.906,31.9301,6500.0
2006-06-28 11:00:00,39.8,39.8,39.74,39.76,10600.0,31.9301,31.9301,31.882,31.898,10600.0
2006-06-28 11:05:00,39.77,39.87,39.77,39.87,6100.0,31.906,31.9863,31.906,31.9863,6100.0
2006-06-28 11:10:00,39.85,39.85,39.72,39.72,4800.0,31.9702,31.9702,31.8659,31.8659,4800.0
2006-06-28 11:15:00,39.72,39.73,39.51,39.52,35100.0,31.8659,31.8739,31.6974,31.7055,35100.0
2006-06-28 11:20:00,39.52,39.59,39.3,39.46,66300.0,31.7055,31.7616,31.529,31.6573,66300.0
2006-06-28 11:25:00,39.46,39.5,39.4,39.45,15600.0,31.6573,31.6894,31.6092,31.6493,15600.0
2006-06-28 11:30:00,39.46,39.48,39.37,39.48,20200.0,31.6573,31.6734,31.5851,31.6734,20200.0
2006-06-28 11:35:00,39.49,39.6,39.49,39.57,18000.0,31.6814,31.7696,31.6814,31.7456,18000.0
2006-06-28 11:40:00,39.57,39.7,39.55,39.7,14900.0,31.7456,31.8499,31.7295,31.8499,14900.0
2006-06-28 11:45:00,39.69,39.73,39.67,39.7,12300.0,31.8418,31.8739,31.8258,31.8499,12300.0
2006-06-28 11:50:00,39.71,39.75,39.69,39.75,9400.0,31.8579,31.89,31.8418,31.89,9400.0
2006-06-28 11:55:00,39.72,39.74,39.72,39.72,4100.0,31.8659,31.882,31.8659,31.8659,4100.0
2006-06-28 12:00:00,39.72,39.72,39.69,39.71,2900.0,31.8659,31.8659,31.8418,31.8579,2900.0
2006-06-28 12:05:00,39.71,39.71,39.66,39.67,4600.0,31.8579,31.8579,31.8178,31.8258,4600.0
2006-06-28 12:10:00,39.65,39.65,39.58,39.6,10500.0,31.8098,31.8098,31.7536,31.7696,10500.0
2006-06-28 12:15:00,39.59,39.66,39.53,39.53,16600.0,31.7616,31.8178,31.7135,31.7135,16600.0
2006-06-28 12:20:00,39.53,39.56,39.5,39.53,17600.0,31.7135,31.7375,31.6894,31.7135,17600.0
2006-06-28 12:25:00,39.53,39.53,39.5,39.52,6700.0,31.7135,31.7135,31.6894,31.7055,6700.0
2006-06-28 12:30:00,39.52,39.53,39.5,39.53,7400.0,31.7055,31.7135,31.6894,31.7135,7400.0
2006-06-28 12:35:00,39.51,39.51,39.5,39.51,12600.0,31.6974,31.6974,31.6894,31.6974,12600.0
2006-06-28 12:40:00,39.5,39.51,39.47,39.47,31300.0,31.6894,31.6974,31.6653,31.6653,31300.0
2006-06-28 12:45:00,39.46,39.51,39.46,39.51,12600.0,31.6573,31.6974,31.6573,31.6974,12600.0
2006-06-28 12:50:00,39.51,39.54,39.51,39.53,10300.0,31.6974,31.7215,31.6974,31.7135,10300.0
2006-06-28 12:55:00,39.52,39.55,39.51,39.54,5600.0,31.7055,31.7295,31.6974,31.7215,5600.0
2006-06-28 13:00:00,39.52,39.56,39.52,39.55,3500.0,31.7055,31.7375,31.7055,31.7295,3500.0
2006-06-28 13:05:00,39.55,39.56,39.55,39.56,4500.0,31.7295,31.7375,31.7295,31.7375,4500.0
2006-06-28 13:10:00,39.55,39.56,39.55,39.55,900.0,31.7295,31.7375,31.7295,31.7295,900.0
2006-06-28 13:15:00,39.56,39.6,39.55,39.59,7500.0,31.7375,31.7696,31.7295,31.7616,7500.0
2006-06-28 13:20:00,39.59,39.59,39.58,39.59,3000.0,31.7616,31.7616,31.7536,31.7616,3000.0
2006-06-28 13:25:00,39.59,39.59,39.57,39.58,3400.0,31.7616,31.7616,31.7456,31.7536,3400.0
2006-06-28 13:30:00,39.57,39.58,39.56,39.58,9900.0,31.7456,31.7536,31.7375,31.7536,9900.0
2006-06-28 13:35:00,39.57,39.59,39.56,39.57,10900.0,31.7456,31.7616,31.7375,31.7456,10900.0
2006-06-28 13:40:00,39.58,39.59,39.56,39.59,10300.0,31.7536,31.7616,31.7375,31.7616,10300.0
2006-06-28 13:45:00,39.57,39.59,39.56,39.59,6000.0,31.7456,31.7616,31.7375,31.7616,6000.0
2006-06-28 13:50:00,39.58,39.65,39.56,39.65,7900.0,31.7536,31.8098,31.7375,31.8098,7900.0
2006-06-28 13:55:00,39.63,39.68,39.63,39.68,8600.0,31.7937,31.8338,31.7937,31.8338,8600.0
2006-06-28 14:00:00,39.66,39.67,39.64,39.65,8300.0,31.8178,31.8258,31.8017,31.8098,8300.0
2006-06-28 14:05:00,39.65,39.65,39.62,39.62,12800.0,31.8098,31.8098,31.7857,31.7857,12800.0
2006-06-28 14:10:00,39.62,39.63,39.58,39.58,32500.0,31.7857,31.7937,31.7536,31.7536,32500.0
2006-06-28 14:15:00,39.59,39.66,39.58,39.61,15100.0,31.7616,31.8178,31.7536,31.7777,15100.0
2006-06-28 14:20:00,39.62,39.62,39.56,39.62,18600.0,31.7857,31.7857,31.7375,31.7857,18600.0
2006-06-28 14:25:00,39.62,39.73,39.62,39.73,10900.0,31.7857,31.8739,31.7857,31.8739,10900.0
2006-06-28 14:30:00,39.75,39.81,39.73,39.81,9800.0,31.89,31.9381,31.8739,31.9381,9800.0
2006-06-28 14:35:00,39.83,39.86,39.81,39.86,14300.0,31.9542,31.9782,31.9381,31.9782,14300.0
2006-06-28 14:40:00,39.86,39.93,39.85,39.93,13000.0,31.9782,32.0344,31.9702,32.0344,13000.0
2006-06-28 14:45:00,39.96,40.01,39.92,40.01,21000.0,32.0585,32.0986,32.0264,32.0986,21000.0
2006-06-28 14:50:00,40.01,40.14,40.0,40.13,58100.0,32.0986,32.2029,32.0905,32.1948,58100.0
2006-06-28 14:55:00,40.14,40.14,40.03,40.03,31000.0,32.2029,32.2029,32.1146,32.1146,31000.0
2006-06-28 15:00:00,40.05,40.06,40.01,40.06,29600.0,32.1307,32.1387,32.0986,32.1387,29600.0
2006-06-28 15:05:00,40.06,40.1,40.02,40.02,22300.0,32.1387,32.1708,32.1066,32.1066,22300.0
2006-06-28 15:10:00,40.0,40.06,39.96,40.01,49600.0,32.0905,32.1387,32.0585,32.0986,49600.0
2006-06-28 15:15:00,40.02,40.02,39.89,39.89,7300.0,32.1066,32.1066,32.0023,32.0023,7300.0
2006-06-28 15:20:00,39.9,39.9,39.84,39.84,15400.0,32.0103,32.0103,31.9622,31.9622,15400.0
2006-06-28 15:25:00,39.85,39.85,39.74,39.74,11600.0,31.9702,31.9702,31.882,31.882,11600.0
2006-06-28 15:30:00,39.74,39.82,39.72,39.8,19000.0,31.882,31.9461,31.8659,31.9301,19000.0
2006-06-28 15:35:00,39.8,39.98,39.78,39.98,20700.0,31.9301,32.0745,31.914,32.0745,20700.0
2006-06-28 15:40:00,39.97,39.97,39.89,39.89,19100.0,32.0665,32.0665,32.0023,32.0023,19100.0
2006-06-28 15:45:00,39.88,39.93,39.78,39.91,37900.0,31.9943,32.0344,31.914,32.0183,37900.0
2006-06-28 15:50:00,39.9,39.9,39.8,39.82,18000.0,32.0103,32.0103,31.9301,31.9461,18000.0
2006-06-28 15:55:00,39.82,39.87,39.81,39.87,44500.0,31.9461,31.9863,31.9381,31.9863,44500.0
2006-06-29 09:30:00,40.0,40.0,39.99,40.0,29100.0,32.0905,32.0905,32.0825,32.0905,29100.0
2006-06-29 09:35:00,40.0,40.0,39.95,40.0,7700.0,32.0905,32.0905,32.0504,32.0905,7700.0
2006-06-29 09:40:00,40.0,40.2,40.0,40.0,62200.0,32.0905,32.251,32.0905,32.0905,62200.0
2006-06-29 09:45:00,40.0,40.08,40.0,40.02,30000.0,32.0905,32.1547,32.0905,32.1066,30000.0
2006-06-29 09:50:00,40.02,40.1,40.0,40.1,48700.0,32.1066,32.1708,32.0905,32.1708,48700.0
2006-06-29 09:55:00,40.1,40.22,40.09,40.18,15800.0,32.1708,32.267,32.1627,32.235,15800.0
2006-06-29 10:00:00,40.16,40.31,40.16,40.31,10800.0,32.2189,32.3392,32.2189,32.3392,10800.0
2006-06-29 10:05:00,40.31,40.43,40.31,40.37,19000.0,32.3392,32.4355,32.3392,32.3874,19000.0
2006-06-29 10:10:00,40.37,40.37,40.26,40.3,20300.0,32.3874,32.3874,32.2991,32.3312,20300.0
2006-06-29 10:15:00,40.3,40.3,40.27,40.27,9300.0,32.3312,32.3312,32.3072,32.3072,9300.0
2006-06-29 10:20:00,40.26,40.3,40.25,40.3,9500.0,32.2991,32.3312,32.2911,32.3312,9500.0
2006-06-29 10:25:00,40.3,40.3,40.26,40.29,5800.0,32.3312,32.3312,32.2991,32.3232,5800.0
2006-06-29 10:30:00,40.29,40.38,40.28,40.34,29100.0,32.3232,32.3954,32.3152,32.3633,29100.0
2006-06-29 10:35:00,40.34,40.4,40.34,40.39,8900.0,32.3633,32.4115,32.3633,32.4034,8900.0
2006-06-29 10:40:00,40.39,40.55,40.39,40.55,14100.0,32.4034,32.5318,32.4034,32.5318,14100.0
2006-06-29 10:45:00,40.51,40.55,40.48,40.5,20400.0,32.4997,32.5318,32.4756,32.4917,20400.0
2006-06-29 10:50:00,40.5,40.5,40.44,40.46,8600.0,32.4917,32.4917,32.4435,32.4596,8600.0
2006-06-29 10:55:00,40.45,40.45,40.37,40.38,7900.0,32.4516,32.4516,32.3874,32.3954,7900.0
2006-06-29 11:00:00,40.38,40.4,40.37,40.4,16900.0,32.3954,32.4115,32.3874,32.4115,16900.0
2006-06-29 11:05:00,40.4,40.42,40.36,40.37,17300.0,32.4115,32.4275,32.3794,32.3874,17300.0
2006-06-29 11:10:00,40.38,40.45,40.37,40.44,28700.0,32.3954,32.4516,32.3874,32.4435,28700.0
2006-06-29 11:15:00,40.44,40.45,40.44,40.45,18100.0,32.4435,32.4516,32.4435,32.4516,18100.0
2006-06-29 11:20:00,40.45,40.45,40.44,40.44,19900.0,32.4516,32.4516,32.4435,32.4435,19900.0
2006-06-29 11:25:00,40.45,40.45,40.4,40.41,9000.0,32.4516,32.4516,32.4115,32.4195,9000.0
2006-06-29 11:30:00,40.41,40.45,40.4,40.42,13000.0,32.4195,32.4516,32.4115,32.4275,13000.0
2006-06-29 11:35:00,40.42,40.42,40.37,40.37,14600.0,32.4275,32.4275,32.3874,32.3874,14600.0
2006-06-29 11:40:00,40.36,40.37,40.34,40.34,5400.0,32.3794,32.3874,32.3633,32.3633,5400.0
2006-06-29 11:45:00,40.34,40.35,40.33,40.34,2100.0,32.3633,32.3713,32.3553,32.3633,2100.0
2006-06-29 11:50:00,40.34,40.36,40.31,40.32,8700.0,32.3633,32.3794,32.3392,32.3473,8700.0
2006-06-29 11:55:00,40.31,40.31,40.3,40.31,3100.0,32.3392,32.3392,32.3312,32.3392,3100.0
2006-06-29 12:00:00,40.3,40.31,40.27,40.27,5100.0,32.3312,32.3392,32.3072,32.3072,5100.0
2006-06-29 12:05:00,40.27,40.27,40.26,40.26,2300.0,32.3072,32.3072,32.2991,32.2991,2300.0
2006-06-29 12:10:00,40.26,40.27,40.25,40.26,7500.0,32.2991,32.3072,32.2911,32.2991,7500.0
2006-06-29 12:15:00,40.28,40.34,40.28,40.33,23100.0,32.3152,32.3633,32.3152,32.3553,23100.0
2006-06-29 12:20:00,40.33,40.39,40.33,40.39,8700.0,32.3553,32.4034,32.3553,32.4034,8700.0
2006-06-29 12:25:00,40.37,40.39,40.36,40.38,9600.0,32.3874,32.4034,32.3794,32.3954,9600.0
2006-06-29 12:30:00,40.36,40.36,40.35,40.35,1700.0,32.3794,32.3794,32.3713,32.3713,1700.0
2006-06-29 12:35:00,40.35,40.36,40.25,40.25,7300.0,32.3713,32.3794,32.2911,32.2911,7300.0
2006-06-29 12:40:00,40.26,40.34,40.23,40.33,60600.0,32.2991,32.3633,32.2751,32.3553,60600.0
2006-06-29 12:45:00,40.33,40.33,40.33,40.33,2400.0,32.3553,32.3553,32.3553,32.3553,2400.0
2006-06-29 12:50:00,40.32,40.33,40.29,40.3,3600.0,32.3473,32.3553,32.3232,32.3312,3600.0
2006-06-29 12:55:00,40.29,40.3,40.28,40.28,3100.0,32.3232,32.3312,32.3152,32.3152,3100.0
2006-06-29 13:00:00,40.29,40.31,40.28,40.31,3800.0,32.3232,32.3392,32.3152,32.3392,3800.0
2006-06-29 13:05:00,40.3,40.31,40.28,40.29,2400.0,32.3312,32.3392,32.3152,32.3232,2400.0
2006-06-29 13:10:00,40.29,40.34,40.29,40.34,9200.0,32.3232,32.3633,32.3232,32.3633,9200.0
2006-06-29 13:15:00,40.33,40.33,40.31,40.31,1400.0,32.3553,32.3553,32.3392,32.3392,1400.0
2006-06-29 13:20:00,40.31,40.31,40.3,40.31,1900.0,32.3392,32.3392,32.3312,32.3392,1900.0
2006-06-29 13:25:00,40.31,40.31,40.29,40.29,4900.0,32.3392,32.3392,32.3232,32.3232,4900.0
2006-06-29 13:30:00,40.3,40.34,40.3,40.33,4200.0,32.3312,32.3633,32.3312,32.3553,4200.0
2006-06-29 13:35:00,40.35,40.35,40.33,40.33,3600.0,32.3713,32.3713,32.3553,32.3553,3600.0
2006-06-29 13:40:00,40.34,40.34,40.33,40.33,2900.0,32.3633,32.3633,32.3553,32.3553,2900.0
2006-06-29 13:45:00,40.33,40.34,40.31,40.31,2100.0,32.3553,32.3633,32.3392,32.3392,2100.0
2006-06-29 13:50:00,40.32,40.35,40.31,40.35,7300.0,32.3473,32.3713,32.3392,32.3713,7300.0
2006-06-29 13:55:00,40.34,40.35,40.34,40.35,4800.0,32.3633,32.3713,32.3633,32.3713,4800.0
2006-06-29 14:00:00,40.35,40.41,40.35,40.41,7200.0,32.3713,32.4195,32.3713,32.4195,7200.0
2006-06-29 14:05:00,40.42,40.42,40.36,40.38,7400.0,32.4275,32.4275,32.3794,32.3954,7400.0
2006-06-29 14:10:00,40.38,40.38,40.33,40.33,3600.0,32.3954,32.3954,32.3553,32.3553,3600.0
2006-06-29 14:15:00,40.32,40.5,40.31,40.5,22700.0,32.3473,32.4917,32.3392,32.4917,22700.0
2006-06-29 14:20:00,40.5,40.75,40.49,40.71,32600.0,32.4917,32.6922,32.4837,32.6602,32600.0
2006-06-29 14:25:00,40.74,40.76,40.59,40.61,34400.0,32.6842,32.7003,32.5639,32.5799,34400.0
2006-06-29 14:30:00,40.61,40.61,40.55,40.56,24600.0,32.5799,32.5799,32.5318,32.5398,24600.0
2006-06-29 14:35:00,40.56,40.62,40.54,40.62,18800.0,32.5398,32.5879,32.5238,32.5879,18800.0
2006-06-29 14:40:00,40.62,40.64,40.59,40.64,15300.0,32.5879,32.604,32.5639,32.604,15300.0
2006-06-29 14:45:00,40.63,40.82,40.63,40.82,56500.0,32.596,32.7484,32.596,32.7484,56500.0
2006-06-29 14:50:00,40.82,40.87,40.75,40.86,23800.0,32.7484,32.7885,32.6922,32.7805,23800.0
2006-06-29 14:55:00,40.86,40.9,40.81,40.83,24000.0,32.7805,32.8126,32.7404,32.7564,24000.0
2006-06-29 15:00:00,40.83,40.89,40.82,40.83,20500.0,32.7564,32.8046,32.7484,32.7564,20500.0
2006-06-29 15:05:00,40.84,40.88,40.81,40.85,13800.0,32.7644,32.7965,32.7404,32.7725,13800.0
2006-06-29 15:10:00,40.88,40.97,40.88,40.92,20100.0,32.7965,32.8687,32.7965,32.8286,20100.0
2006-06-29 15:15:00,40.93,41.05,40.93,41.05,21600.0,32.8367,32.9329,32.8367,32.9329,21600.0
2006-06-29 15:20:00,41.05,41.05,41.0,41.03,27100.0,32.9329,32.9329,32.8928,32.9169,27100.0
2006-06-29 15:25:00,41.04,41.11,41.02,41.11,20200.0,32.9249,32.9811,32.9089,32.9811,20200.0
2006-06-29 15:30:00,41.11,41.11,41.05,41.09,16100.0,32.9811,32.9811,32.9329,32.965,16100.0
2006-06-29 15:35:00,41.09,41.14,41.09,41.12,23600.0,32.965,33.0051,32.965,32.9891,23600.0
2006-06-29 15:40:00,41.12,41.13,41.11,41.13,16800.0,32.9891,32.9971,32.9811,32.9971,16800.0
2006-06-29 15:45:00,41.13,41.17,41.11,41.16,27300.0,32.9971,33.0292,32.9811,33.0212,27300.0
2006-06-29 15:50:00,41.16,41.18,41.15,41.17,24500.0,33.0212,33.0372,33.0131,33.0292,24500.0
2006-06-29 15:55:00,41.18,41.18,41.17,41.17,25100.0,33.0372,33.0372,33.0292,33.0292,25100.0
2006-06-30 09:30:00,41.14,41.2,41.11,41.15,19900.0,33.0051,33.0533,32.9811,33.0131,19900.0
2006-06-30 09:35:00,41.15,41.16,41.06,41.08,7800.0,33.0131,33.0212,32.9409,32.957,7800.0
2006-06-30 09:40:00,41.08,41.12,41.06,41.06,22300.0,32.957,32.9891,32.9409,32.9409,22300.0
2006-06-30 09:45:00,41.06,41.11,41.04,41.05,22500.0,32.9409,32.9811,32.9249,32.9329,22500.0
2006-06-30 09:50:00,41.05,41.1,41.0,41.06,83100.0,32.9329,32.973,32.8928,32.9409,83100.0
2006-06-30 09:55:00,41.01,41.01,40.91,40.93,16800.0,32.9008,32.9008,32.8206,32.8367,16800.0
2006-06-30 10:00:00,40.93,40.93,40.77,40.8,18600.0,32.8367,32.8367,32.7083,32.7324,18600.0
2006-06-30 10:05:00,40.8,40.8,40.65,40.73,16100.0,32.7324,32.7324,32.612,32.6762,16100.0
2006-06-30 10:10:00,40.73,40.73,40.6,40.67,15900.0,32.6762,32.6762,32.5719,32.6281,15900.0
2006-06-30 10:15:00,40.69,40.75,40.57,40.6,16400.0,32.6441,32.6922,32.5478,32.5719,16400.0
2006-06-30 10:20:00,40.61,40.67,40.52,40.53,15000.0,32.5799,32.6281,32.5077,32.5157,15000.0
2006-06-30 10:25:00,40.5,40.52,40.46,40.52,42700.0,32.4917,32.5077,32.4596,32.5077,42700.0
2006-06-30 10:30:00,40.5,40.54,40.48,40.52,8200.0,32.4917,32.5238,32.4756,32.5077,8200.0
2006-06-30 10:35:00,40.52,40.56,40.5,40.56,8800.0,32.5077,32.5398,32.4917,32.5398,8800.0
2006-06-30 10:40:00,40.57,40.59,40.55,40.57,9200.0,32.5478,32.5639,32.5318,32.5478,9200.0
2006-06-30 10:45:00,40.57,40.63,40.56,40.6,18300.0,32.5478,32.596,32.5398,32.5719,18300.0
2006-06-30 10:50:00,40.6,40.75,40.6,40.69,23200.0,32.5719,32.6922,32.5719,32.6441,23200.0
2006-06-30 10:55:00,40.68,40.75,40.65,40.71,16600.0,32.6361,32.6922,32.612,32.6602,16600.0
2006-06-30 11:00:00,40.7,40.71,40.67,40.67,5200.0,32.6521,32.6602,32.6281,32.6281,5200.0
2006-06-30 11:05:00,40.67,40.67,40.55,40.56,9000.0,32.6281,32.6281,32.5318,32.5398,9000.0
2006-06-30 11:10:00,40.54,40.54,40.48,40.51,7100.0,32.5238,32.5238,32.4756,32.4997,7100.0
2006-06-30 11:15:00,40.52,40.53,40.5,40.51,5500.0,32.5077,32.5157,32.4917,32.4997,5500.0
2006-06-30 11:20:00,40.5,40.54,40.5,40.51,19000.0,32.4917,32.5238,32.4917,32.4997,19000.0
2006-06-30 11:25:00,40.51,40.53,40.49,40.5,70800.0,32.4997,32.5157,32.4837,32.4917,70800.0
2006-06-30 11:30:00,40.5,40.54,40.47,40.5,75100.0,32.4917,32.5238,32.4676,32.4917,75100.0
2006-06-30 11:35:00,40.49,40.53,40.48,40.52,28200.0,32.4837,32.5157,32.4756,32.5077,28200.0
2006-06-30 11:40:00,40.52,40.55,40.51,40.55,4200.0,32.5077,32.5318,32.4997,32.5318,4200.0
2006-06-30 11:45:00,40.54,40.58,40.54,40.55,2000.0,32.5238,32.5559,32.5238,32.5318,2000.0
2006-06-30 11:50:00,40.54,40.62,40.53,40.62,4300.0,32.5238,32.5879,32.5157,32.5879,4300.0
2006-06-30 11:55:00,40.63,40.65,40.61,40.63,8700.0,32.596,32.612,32.5799,32.596,8700.0
2006-06-30 12:00:00,40.62,40.65,40.61,40.63,4900.0,32.5879,32.612,32.5799,32.596,4900.0
2006-06-30 12:05:00,40.64,40.66,40.59,40.62,7900.0,32.604,32.62,32.5639,32.5879,7900.0
2006-06-30 12:10:00,40.66,40.66,40.63,40.65,6800.0,32.62,32.62,32.596,32.612,6800.0
2006-06-30 12:15:00,40.64,40.66,40.62,40.65,1400.0,32.604,32.62,32.5879,32.612,1400.0
2006-06-30 12:20:00,40.65,40.71,40.65,40.71,3300.0,32.612,32.6602,32.612,32.6602,3300.0
2006-06-30 12:25:00,40.71,40.71,40.68,40.68,4300.0,32.6602,32.6602,32.6361,32.6361,4300.0
2006-06-30 12:30:00,40.68,40.68,40.64,40.64,3000.0,32.6361,32.6361,32.604,32.604,3000.0
2006-06-30 12:35:00,40.66,40.71,40.63,40.7,9800.0,32.62,32.6602,32.596,32.6521,9800.0
2006-06-30 12:40:00,40.7,40.82,40.7,40.81,26600.0,32.6521,32.7484,32.6521,32.7404,26600.0
2006-06-30 12:45:00,40.79,40.79,40.72,40.74,21900.0,32.7243,32.7243,32.6682,32.6842,21900.0
2006-06-30 12:50:00,40.77,40.83,40.76,40.77,36500.0,32.7083,32.7564,32.7003,32.7083,36500.0
2006-06-30 12:55:00,40.77,40.84,40.76,40.76,15700.0,32.7083,32.7644,32.7003,32.7003,15700.0
2006-06-30 13:00:00,40.76,40.85,40.73,40.83,17900.0,32.7003,32.7725,32.6762,32.7564,17900.0
2006-06-30 13:05:00,40.84,40.84,40.81,40.81,5100.0,32.7644,32.7644,32.7404,32.7404,5100.0
2006-06-30 13:10:00,40.81,40.83,40.79,40.8,3000.0,32.7404,32.7564,32.7243,32.7324,3000.0
2006-06-30 13:15:00,40.79,40.82,40.79,40.8,2600.0,32.7243,32.7484,32.7243,32.7324,2600.0
2006-06-30 13:20:00,40.79,40.82,40.78,40.81,4600.0,32.7243,32.7484,32.7163,32.7404,4600.0
2006-06-30 13:25:00,40.81,40.83,40.81,40.82,3600.0,32.7404,32.7564,32.7404,32.7484,3600.0
2006-06-30 13:30:00,40.82,40.88,40.82,40.88,39600.0,32.7484,32.7965,32.7484,32.7965,39600.0
2006-06-30 13:35:00,40.88,40.89,40.84,40.84,4700.0,32.7965,32.8046,32.7644,32.7644,4700.0
2006-06-30 13:40:00,40.82,40.86,40.8,40.81,30200.0,32.7484,32.7805,32.7324,32.7404,30200.0
2006-06-30 13:45:00,40.82,40.9,40.81,40.86,22300.0,32.7484,32.8126,32.7404,32.7805,22300.0
2006-06-30 13:50:00,40.87,40.9,40.85,40.89,53700.0,32.7885,32.8126,32.7725,32.8046,53700.0
2006-06-30 13:55:00,40.9,40.9,40.83,40.84,35300.0,32.8126,32.8126,32.7564,32.7644,35300.0
2006-06-30 14:00:00,40.83,40.84,40.77,40.77,23900.0,32.7564,32.7644,32.7083,32.7083,23900.0
2006-06-30 14:05:00,40.77,40.77,40.69,40.69,11300.0,32.7083,32.7083,32.6441,32.6441,11300.0
2006-06-30 14:10:00,40.71,40.71,40.6,40.62,12400.0,32.6602,32.6602,32.5719,32.5879,12400.0
2006-06-30 14:15:00,40.62,40.67,40.59,40.67,10000.0,32.5879,32.6281,32.5639,32.6281,10000.0
2006-06-30 14:20:00,40.67,40.68,40.63,40.64,8800.0,32.6281,32.6361,32.596,32.604,8800.0
2006-06-30 14:25:00,40.63,40.65,40.61,40.64,9200.0,32.596,32.612,32.5799,32.604,9200.0
2006-06-30 14:30:00,40.64,40.7,40.64,40.69,4300.0,32.604,32.6521,32.604,32.6441,4300.0
2006-06-30 14:35:00,40.69,40.74,40.68,40.72,6400.0,32.6441,32.6842,32.6361,32.6682,6400.0
2006-06-30 14:40:00,40.71,40.75,40.71,40.74,7400.0,32.6602,32.6922,32.6602,32.6842,7400.0
2006-06-30 14:45:00,40.74,40.74,40.67,40.67,13300.0,32.6842,32.6842,32.6281,32.6281,13300.0
2006-06-30 14:50:00,40.67,40.72,40.67,40.72,4200.0,32.6281,32.6682,32.6281,32.6682,4200.0
2006-06-30 14:55:00,40.72,40.72,40.66,40.66,4600.0,32.6682,32.6682,32.62,32.62,4600.0
2006-06-30 15:00:00,40.66,40.67,40.65,40.67,5900.0,32.62,32.6281,32.612,32.6281,5900.0
2006-06-30 15:05:00,40.68,40.68,40.66,40.66,6700.0,32.6361,32.6361,32.62,32.62,6700.0
2006-06-30 15:10:00,40.68,40.69,40.64,40.64,21400.0,32.6361,32.6441,32.604,32.604,21400.0
2006-06-30 15:15:00,40.64,40.67,40.63,40.66,11200.0,32.604,32.6281,32.596,32.62,11200.0
2006-06-30 15:20:00,40.66,40.69,40.66,40.67,9500.0,32.62,32.6441,32.62,32.6281,9500.0
2006-06-30 15:25:00,40.67,40.67,40.61,40.61,8500.0,32.6281,32.6281,32.5799,32.5799,8500.0
2006-06-30 15:30:00,40.62,40.62,40.6,40.62,4700.0,32.5879,32.5879,32.5719,32.5879,4700.0
2006-06-30 15:35:00,40.61,40.62,40.61,40.61,9300.0,32.5799,32.5879,32.5799,32.5799,9300.0
2006-06-30 15:40:00,40.62,40.63,40.6,40.63,43100.0,32.5879,32.596,32.5719,32.596,43100.0
2006-06-30 15:45:00,40.63,40.71,40.6,40.67,43700.0,32.596,32.6602,32.5719,32.6281,43700.0
2006-06-30 15:50:00,40.65,40.67,40.61,40.62,53600.0,32.612,32.6281,32.5799,32.5879,53600.0
2006-06-30 15:55:00,40.61,40.62,40.58,40.59,70300.0,32.5799,32.5879,32.5559,32.5639,70300.0
2006-07-03 09:30:00,40.68,40.68,40.6,40.62,14700.0,32.6361,32.6361,32.5719,32.5879,14700.0
2006-07-03 09:35:00,40.62,40.64,40.52,40.6,9200.0,32.5879,32.604,32.5077,32.5719,9200.0
2006-07-03 09:40:00,40.61,40.62,40.56,40.57,26300.0,32.5799,32.5879,32.5398,32.5478,26300.0
2006-07-03 09:45:00,40.57,40.65,40.51,40.65,31600.0,32.5478,32.612,32.4997,32.612,31600.0
2006-07-03 09:50:00,40.63,40.63,40.56,40.59,112900.0,32.596,32.596,32.5398,32.5639,112900.0
2006-07-03 09:55:00,40.58,40.6,40.51,40.52,96300.0,32.5559,32.5719,32.4997,32.5077,96300.0
2006-07-03 10:00:00,40.52,40.56,40.4,40.56,23400.0,32.5077,32.5398,32.4115,32.5398,23400.0
2006-07-03 10:05:00,40.56,40.56,40.53,40.53,6600.0,32.5398,32.5398,32.5157,32.5157,6600.0
2006-07-03 10:10:00,40.45,40.53,40.44,40.47,19100.0,32.4516,32.5157,32.4435,32.4676,19100.0
2006-07-03 10:15:00,40.48,40.53,40.48,40.52,10700.0,32.4756,32.5157,32.4756,32.5077,10700.0
2006-07-03 10:20:00,40.53,40.64,40.53,40.64,12500.0,32.5157,32.604,32.5157,32.604,12500.0
2006-07-03 10:25:00,40.64,40.66,40.62,40.65,29700.0,32.604,32.62,32.5879,32.612,29700.0
2006-07-03 10:30:00,40.65,40.65,40.58,40.58,23400.0,32.612,32.612,32.5559,32.5559,23400.0
2006-07-03 10:35:00,40.57,40.57,40.55,40.56,10800.0,32.5478,32.5478,32.5318,32.5398,10800.0
2006-07-03 10:40:00,40.56,40.64,40.56,40.61,8500.0,32.5398,32.604,32.5398,32.5799,8500.0
2006-07-03 10:45:00,40.59,40.67,40.59,40.67,5500.0,32.5639,32.6281,32.5639,32.6281,5500.0
2006-07-03 10:50:00,40.66,40.7,40.65,40.7,7600.0,32.62,32.6521,32.612,32.6521,7600.0
2006-07-03 10:55:00,40.69,40.69,40.63,40.63,15700.0,32.6441,32.6441,32.596,32.596,15700.0
2006-07-03 11:00:00,40.63,40.69,40.63,40.67,7900.0,32.596,32.6441,32.596,32.6281,7900.0
2006-07-03 11:05:00,40.69,40.76,40.69,40.75,7200.0,32.6441,32.7003,32.6441,32.6922,7200.0
2006-07-03 11:10:00,40.76,40.81,40.75,40.81,11100.0,32.7003,32.7404,32.6922,32.7404,11100.0
2006-07-03 11:15:00,40.81,40.91,40.81,40.89,8900.0,32.7404,32.8206,32.7404,32.8046,8900.0
2006-07-03 11:20:00,40.9,40.9,40.86,40.88,10300.0,32.8126,32.8126,32.7805,32.7965,10300.0
2006-07-03 11:25:00,40.88,40.9,40.88,40.9,3600.0,32.7965,32.8126,32.7965,32.8126,3600.0
2006-07-03 11:30:00,40.92,40.96,40.92,40.95,9600.0,32.8286,32.8607,32.8286,32.8527,9600.0
2006-07-03 11:35:00,40.95,41.01,40.95,41.01,7000.0,32.8527,32.9008,32.8527,32.9008,7000.0
2006-07-03 11:40:00,41.01,41.06,41.01,41.03,13300.0,32.9008,32.9409,32.9008,32.9169,13300.0
2006-07-03 11:45:00,41.02,41.03,40.99,40.99,9400.0,32.9089,32.9169,32.8848,32.8848,9400.0
2006-07-03 11:50:00,41.0,41.01,41.0,41.0,6300.0,32.8928,32.9008,32.8928,32.8928,6300.0
2006-07-03 11:55:00,41.0,41.01,40.95,40.98,9800.0,32.8928,32.9008,32.8527,32.8768,9800.0
2006-07-03 12:00:00,40.98,41.03,40.97,41.02,8200.0,32.8768,32.9169,32.8687,32.9089,8200.0
2006-07-03 12:05:00,41.05,41.06,41.04,41.05,12100.0,32.9329,32.9409,32.9249,32.9329,12100.0
2006-07-03 12:10:00,41.05,41.05,41.04,41.04,8000.0,32.9329,32.9329,32.9249,32.9249,8000.0
2006-07-03 12:15:00,41.05,41.08,41.03,41.03,19700.0,32.9329,32.957,32.9169,32.9169,19700.0
2006-07-03 12:20:00,41.03,41.03,40.95,40.96,7000.0,32.9169,32.9169,32.8527,32.8607,7000.0
2006-07-03 12:25:00,40.96,40.97,40.95,40.96,3200.0,32.8607,32.8687,32.8527,32.8607,3200.0
2006-07-03 12:30:00,40.96,40.96,40.95,40.95,4600.0,32.8607,32.8607,32.8527,32.8527,4600.0
2006-07-03 12:35:00,40.96,40.96,40.95,40.96,2900.0,32.8607,32.8607,32.8527,32.8607,2900.0
2006-07-03 12:40:00,40.96,40.96,40.94,40.94,9800.0,32.8607,32.8607,32.8447,32.8447,9800.0
2006-07-03 12:45:00,40.94,40.94,40.93,40.94,8500.0,32.8447,32.8447,32.8367,32.8447,8500.0
2006-07-03 12:50:00,40.94,40.94,40.93,40.94,14700.0,32.8447,32.8447,32.8367,32.8447,14700.0
2006-07-03 12:55:00,40.94,40.94,40.89,40.89,19600.0,32.8447,32.8447,32.8046,32.8046,19600.0
2006-07-03 13:00:00,40.88,40.89,40.88,40.89,3100.0,32.7965,32.8046,32.7965,32.8046,3100.0
2006-07-03 13:05:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 13:10:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 13:15:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 13:20:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 13:25:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 13:30:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 13:35:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 13:40:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 13:45:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 13:50:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 13:55:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 14:00:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 14:05:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 14:10:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 14:15:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 14:20:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 14:25:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 14:30:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 14:35:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 14:40:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 14:45:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 14:50:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 14:55:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 15:00:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 15:05:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 15:10:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 15:15:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 15:20:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 15:25:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 15:30:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 15:35:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 15:40:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 15:45:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 15:50:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-03 15:55:00,40.89,40.89,40.89,40.89,0.0,32.8046,32.8046,32.8046,32.8046,0.0
2006-07-05 09:30:00,40.1,40.15,40.0,40.15,52700.0,32.1708,32.2109,32.0905,32.2109,52700.0
2006-07-05 09:35:00,40.12,40.14,39.86,39.86,81000.0,32.1868,32.2029,31.9782,31.9782,81000.0
2006-07-05 09:40:00,39.87,40.11,39.87,39.91,44800.0,31.9863,32.1788,31.9863,32.0183,44800.0
2006-07-05 09:45:00,39.89,40.0,39.89,39.97,35100.0,32.0023,32.0905,32.0023,32.0665,35100.0
2006-07-05 09:50:00,39.98,39.99,39.92,39.94,11100.0,32.0745,32.0825,32.0264,32.0424,11100.0
2006-07-05 09:55:00,39.95,39.96,39.88,39.9,26500.0,32.0504,32.0585,31.9943,32.0103,26500.0
2006-07-05 10:00:00,39.93,39.95,39.87,39.92,74300.0,32.0344,32.0504,31.9863,32.0264,74300.0
2006-07-05 10:05:00,39.92,39.94,39.9,39.93,20000.0,32.0264,32.0424,32.0103,32.0344,20000.0
2006-07-05 10:10:00,39.93,39.97,39.93,39.94,12900.0,32.0344,32.0665,32.0344,32.0424,12900.0
2006-07-05 10:15:00,39.93,39.94,39.87,39.88,8900.0,32.0344,32.0424,31.9863,31.9943,8900.0
2006-07-05 10:20:00,39.88,39.88,39.8,39.86,15600.0,31.9943,31.9943,31.9301,31.9782,15600.0
2006-07-05 10:25:00,39.86,39.86,39.84,39.86,5800.0,31.9782,31.9782,31.9622,31.9782,5800.0
2006-07-05 10:30:00,39.85,39.88,39.85,39.87,13500.0,31.9702,31.9943,31.9702,31.9863,13500.0
2006-07-05 10:35:00,39.85,39.85,39.76,39.76,10700.0,31.9702,31.9702,31.898,31.898,10700.0
2006-07-05 10:40:00,39.77,39.9,39.76,39.86,29600.0,31.906,32.0103,31.898,31.9782,29600.0
2006-07-05 10:45:00,39.85,39.9,39.8,39.9,29500.0,31.9702,32.0103,31.9301,32.0103,29500.0
2006-07-05 10:50:00,39.89,39.9,39.85,39.89,10600.0,32.0023,32.0103,31.9702,32.0023,10600.0
2006-07-05 10:55:00,39.89,39.95,39.86,39.95,117900.0,32.0023,32.0504,31.9782,32.0504,117900.0
2006-07-05 11:00:00,39.95,39.99,39.93,39.94,20000.0,32.0504,32.0825,32.0344,32.0424,20000.0
2006-07-05 11:05:00,39.91,39.95,39.9,39.9,23300.0,32.0183,32.0504,32.0103,32.0103,23300.0
2006-07-05 11:10:00,39.91,39.91,39.89,39.9,10000.0,32.0183,32.0183,32.0023,32.0103,10000.0
2006-07-05 11:15:00,39.89,39.92,39.89,39.92,9900.0,32.0023,32.0264,32.0023,32.0264,9900.0
2006-07-05 11:20:00,39.92,39.92,39.88,39.89,6800.0,32.0264,32.0264,31.9943,32.0023,6800.0
2006-07-05 11:25:00,39.9,39.97,39.89,39.94,21600.0,32.0103,32.0665,32.0023,32.0424,21600.0
2006-07-05 11:30:00,39.95,39.97,39.94,39.96,6700.0,32.0504,32.0665,32.0424,32.0585,6700.0
2006-07-05 11:35:00,39.96,39.97,39.95,39.96,6800.0,32.0585,32.0665,32.0504,32.0585,6800.0
2006-07-05 11:40:00,39.95,39.97,39.95,39.95,21000.0,32.0504,32.0665,32.0504,32.0504,21000.0
2006-07-05 11:45:00,39.94,39.95,39.87,39.87,8600.0,32.0424,32.0504,31.9863,31.9863,8600.0
2006-07-05 11:50:00,39.88,39.88,39.84,39.85,10300.0,31.9943,31.9943,31.9622,31.9702,10300.0
2006-07-05 11:55:00,39.85,39.9,39.85,39.89,5500.0,31.9702,32.0103,31.9702,32.0023,5500.0
2006-07-05 12:00:00,39.86,39.89,39.86,39.87,4500.0,31.9782,32.0023,31.9782,31.9863,4500.0
2006-07-05 12:05:00,39.86,39.91,39.86,39.88,8100.0,31.9782,32.0183,31.9782,31.9943,8100.0
2006-07-05 12:10:00,39.88,39.91,39.88,39.9,5200.0,31.9943,32.0183,31.9943,32.0103,5200.0
2006-07-05 12:15:00,39.91,39.91,39.88,39.9,5700.0,32.0183,32.0183,31.9943,32.0103,5700.0
2006-07-05 12:20:00,39.9,39.92,39.88,39.9,5300.0,32.0103,32.0264,31.9943,32.0103,5300.0
2006-07-05 12:25:00,39.9,39.91,39.86,39.89,9000.0,32.0103,32.0183,31.9782,32.0023,9000.0
2006-07-05 12:30:00,39.9,39.9,39.86,39.88,8100.0,32.0103,32.0103,31.9782,31.9943,8100.0
2006-07-05 12:35:00,39.88,39.91,39.88,39.89,7600.0,31.9943,32.0183,31.9943,32.0023,7600.0
2006-07-05 12:40:00,39.89,39.9,39.85,39.86,5300.0,32.0023,32.0103,31.9702,31.9782,5300.0
2006-07-05 12:45:00,39.87,39.88,39.85,39.86,7700.0,31.9863,31.9943,31.9702,31.9782,7700.0
2006-07-05 12:50:00,39.87,39.87,39.83,39.83,6300.0,31.9863,31.9863,31.9542,31.9542,6300.0
2006-07-05 12:55:00,39.83,39.83,39.8,39.81,7700.0,31.9542,31.9542,31.9301,31.9381,7700.0
2006-07-05 13:00:00,39.8,39.81,39.75,39.77,20400.0,31.9301,31.9381,31.89,31.906,20400.0
2006-07-05 13:05:00,39.75,39.75,39.68,39.7,13400.0,31.89,31.89,31.8338,31.8499,13400.0
2006-07-05 13:10:00,39.7,39.71,39.68,39.71,10000.0,31.8499,31.8579,31.8338,31.8579,10000.0
2006-07-05 13:15:00,39.71,39.74,39.69,39.74,10300.0,31.8579,31.882,31.8418,31.882,10300.0
2006-07-05 13:20:00,39.75,39.77,39.74,39.76,11000.0,31.89,31.906,31.882,31.898,11000.0
2006-07-05 13:25:00,39.77,39.79,39.76,39.76,6600.0,31.906,31.9221,31.898,31.898,6600.0
2006-07-05 13:30:00,39.75,39.8,39.75,39.77,10700.0,31.89,31.9301,31.89,31.906,10700.0
2006-07-05 13:35:00,39.76,39.79,39.76,39.79,7900.0,31.898,31.9221,31.898,31.9221,7900.0
2006-07-05 13:40:00,39.8,39.82,39.79,39.81,10600.0,31.9301,31.9461,31.9221,31.9381,10600.0
2006-07-05 13:45:00,39.8,39.8,39.76,39.77,6500.0,31.9301,31.9301,31.898,31.906,6500.0
2006-07-05 13:50:00,39.77,39.79,39.75,39.77,8600.0,31.906,31.9221,31.89,31.906,8600.0
2006-07-05 13:55:00,39.77,39.77,39.72,39.75,5700.0,31.906,31.906,31.8659,31.89,5700.0
2006-07-05 14:00:00,39.75,39.82,39.75,39.81,38100.0,31.89,31.9461,31.89,31.9381,38100.0
2006-07-05 14:05:00,39.82,39.9,39.81,39.9,9700.0,31.9461,32.0103,31.9381,32.0103,9700.0
2006-07-05 14:10:00,39.9,39.9,39.88,39.88,4300.0,32.0103,32.0103,31.9943,31.9943,4300.0
2006-07-05 14:15:00,39.88,39.89,39.87,39.88,10200.0,31.9943,32.0023,31.9863,31.9943,10200.0
2006-07-05 14:20:00,39.87,39.88,39.86,39.87,7300.0,31.9863,31.9943,31.9782,31.9863,7300.0
2006-07-05 14:25:00,39.87,39.87,39.82,39.84,8500.0,31.9863,31.9863,31.9461,31.9622,8500.0
2006-07-05 14:30:00,39.84,39.87,39.81,39.87,10300.0,31.9622,31.9863,31.9381,31.9863,10300.0
2006-07-05 14:35:00,39.87,39.94,39.87,39.93,26000.0,31.9863,32.0424,31.9863,32.0344,26000.0
2006-07-05 14:40:00,39.94,39.94,39.88,39.88,16600.0,32.0424,32.0424,31.9943,31.9943,16600.0
2006-07-05 14:45:00,39.89,39.9,39.88,39.9,7900.0,32.0023,32.0103,31.9943,32.0103,7900.0
2006-07-05 14:50:00,39.9,39.92,39.88,39.92,10800.0,32.0103,32.0264,31.9943,32.0264,10800.0
2006-07-05 14:55:00,39.92,39.92,39.89,39.9,7000.0,32.0264,32.0264,32.0023,32.0103,7000.0
2006-07-05 15:00:00,39.9,39.93,39.89,39.92,10200.0,32.0103,32.0344,32.0023,32.0264,10200.0
2006-07-05 15:05:00,39.92,39.93,39.89,39.89,47600.0,32.0264,32.0344,32.0023,32.0023,47600.0
2006-07-05 15:10:00,39.9,39.9,39.85,39.89,10200.0,32.0103,32.0103,31.9702,32.0023,10200.0
2006-07-05 15:15:00,39.89,39.89,39.86,39.87,10700.0,32.0023,32.0023,31.9782,31.9863,10700.0
2006-07-05 15:20:00,39.86,39.88,39.84,39.85,13600.0,31.9782,31.9943,31.9622,31.9702,13600.0
2006-07-05 15:25:00,39.86,39.92,39.86,39.91,11700.0,31.9782,32.0264,31.9782,32.0183,11700.0
2006-07-05 15:30:00,39.91,39.91,39.88,39.88,15600.0,32.0183,32.0183,31.9943,31.9943,15600.0
2006-07-05 15:35:00,39.88,39.93,39.86,39.91,16900.0,31.9943,32.0344,31.9782,32.0183,16900.0
2006-07-05 15:40:00,39.91,39.92,39.87,39.87,15300.0,32.0183,32.0264,31.9863,31.9863,15300.0
2006-07-05 15:45:00,39.87,40.0,39.87,40.0,25000.0,31.9863,32.0905,31.9863,32.0905,25000.0
2006-07-05 15:50:00,39.98,39.99,39.96,39.96,15700.0,32.0745,32.0825,32.0585,32.0585,15700.0
2006-07-05 15:55:00,39.97,39.97,39.91,39.92,30800.0,32.0665,32.0665,32.0183,32.0264,30800.0
2006-07-06 09:30:00,39.8,39.9,39.72,39.9,215200.0,31.9301,32.0103,31.8659,32.0103,215200.0
2006-07-06 09:35:00,39.9,39.92,39.7,39.7,13800.0,32.0103,32.0264,31.8499,31.8499,13800.0
2006-07-06 09:40:00,39.7,39.88,39.69,39.74,42000.0,31.8499,31.9943,31.8418,31.882,42000.0
2006-07-06 09:45:00,39.75,39.75,39.6,39.63,27100.0,31.89,31.89,31.7696,31.7937,27100.0
2006-07-06 09:50:00,39.65,39.78,39.65,39.77,13000.0,31.8098,31.914,31.8098,31.906,13000.0
2006-07-06 09:55:00,39.77,39.82,39.74,39.81,18900.0,31.906,31.9461,31.882,31.9381,18900.0
2006-07-06 10:00:00,39.82,39.82,39.77,39.78,12000.0,31.9461,31.9461,31.906,31.914,12000.0
2006-07-06 10:05:00,39.78,39.83,39.76,39.83,12700.0,31.914,31.9542,31.898,31.9542,12700.0
2006-07-06 10:10:00,39.83,39.85,39.81,39.83,9700.0,31.9542,31.9702,31.9381,31.9542,9700.0
2006-07-06 10:15:00,39.84,39.86,39.84,39.85,8000.0,31.9622,31.9782,31.9622,31.9702,8000.0
2006-07-06 10:20:00,39.84,39.92,39.8,39.86,21800.0,31.9622,32.0264,31.9301,31.9782,21800.0
2006-07-06 10:25:00,39.86,39.98,39.86,39.98,6000.0,31.9782,32.0745,31.9782,32.0745,6000.0
2006-07-06 10:30:00,39.97,39.98,39.94,39.95,16400.0,32.0665,32.0745,32.0424,32.0504,16400.0
2006-07-06 10:35:00,39.95,40.0,39.94,39.96,34300.0,32.0504,32.0905,32.0424,32.0585,34300.0
2006-07-06 10:40:00,39.96,39.97,39.94,39.94,4800.0,32.0585,32.0665,32.0424,32.0424,4800.0
2006-07-06 10:45:00,39.95,39.95,39.91,39.92,5100.0,32.0504,32.0504,32.0183,32.0264,5100.0
2006-07-06 10:50:00,39.92,39.92,39.91,39.91,11400.0,32.0264,32.0264,32.0183,32.0183,11400.0
2006-07-06 10:55:00,39.9,39.9,39.8,39.8,24300.0,32.0103,32.0103,31.9301,31.9301,24300.0
2006-07-06 11:00:00,39.8,39.8,39.65,39.66,23000.0,31.9301,31.9301,31.8098,31.8178,23000.0
2006-07-06 11:05:00,39.67,39.77,39.66,39.77,23800.0,31.8258,31.906,31.8178,31.906,23800.0
2006-07-06 11:10:00,39.77,39.88,39.77,39.85,6000.0,31.906,31.9943,31.906,31.9702,6000.0
2006-07-06 11:15:00,39.88,39.96,39.88,39.94,5600.0,31.9943,32.0585,31.9943,32.0424,5600.0
2006-07-06 11:20:00,39.96,39.99,39.96,39.98,7200.0,32.0585,32.0825,32.0585,32.0745,7200.0
2006-07-06 11:25:00,39.98,40.0,39.97,39.98,10100.0,32.0745,32.0905,32.0665,32.0745,10100.0
2006-07-06 11:30:00,39.99,39.99,39.91,39.91,6500.0,32.0825,32.0825,32.0183,32.0183,6500.0
2006-07-06 11:35:00,39.91,39.92,39.88,39.89,5100.0,32.0183,32.0264,31.9943,32.0023,5100.0
2006-07-06 11:40:00,39.88,39.88,39.79,39.8,9500.0,31.9943,31.9943,31.9221,31.9301,9500.0
2006-07-06 11:45:00,39.79,39.83,39.76,39.78,47600.0,31.9221,31.9542,31.898,31.914,47600.0
2006-07-06 11:50:00,39.79,39.82,39.75,39.81,28800.0,31.9221,31.9461,31.89,31.9381,28800.0
2006-07-06 11:55:00,39.81,39.88,39.8,39.83,19700.0,31.9381,31.9943,31.9301,31.9542,19700.0
2006-07-06 12:00:00,39.86,39.9,39.86,39.9,12000.0,31.9782,32.0103,31.9782,32.0103,12000.0
2006-07-06 12:05:00,39.9,39.95,39.89,39.94,6900.0,32.0103,32.0504,32.0023,32.0424,6900.0
2006-07-06 12:10:00,39.95,39.95,39.93,39.94,8700.0,32.0504,32.0504,32.0344,32.0424,8700.0
2006-07-06 12:15:00,39.92,39.92,39.87,39.88,9500.0,32.0264,32.0264,31.9863,31.9943,9500.0
2006-07-06 12:20:00,39.88,39.92,39.87,39.91,38400.0,31.9943,32.0264,31.9863,32.0183,38400.0
2006-07-06 12:25:00,39.92,39.95,39.91,39.93,8900.0,32.0264,32.0504,32.0183,32.0344,8900.0
2006-07-06 12:30:00,39.92,39.94,39.91,39.92,59900.0,32.0264,32.0424,32.0183,32.0264,59900.0
2006-07-06 12:35:00,39.92,39.94,39.91,39.94,9800.0,32.0264,32.0424,32.0183,32.0424,9800.0
2006-07-06 12:40:00,39.94,39.94,39.9,39.9,4900.0,32.0424,32.0424,32.0103,32.0103,4900.0
2006-07-06 12:45:00,39.92,39.92,39.9,39.9,2900.0,32.0264,32.0264,32.0103,32.0103,2900.0
2006-07-06 12:50:00,39.91,39.95,39.91,39.95,15000.0,32.0183,32.0504,32.0183,32.0504,15000.0
2006-07-06 12:55:00,39.96,39.97,39.93,39.93,21500.0,32.0585,32.0665,32.0344,32.0344,21500.0
2006-07-06 13:00:00,39.94,39.94,39.9,39.9,3300.0,32.0424,32.0424,32.0103,32.0103,3300.0
2006-07-06 13:05:00,39.9,39.91,39.9,39.91,4300.0,32.0103,32.0183,32.0103,32.0183,4300.0
2006-07-06 13:10:00,39.9,39.91,39.87,39.87,3300.0,32.0103,32.0183,31.9863,31.9863,3300.0
2006-07-06 13:15:00,39.89,39.9,39.89,39.9,8300.0,32.0023,32.0103,32.0023,32.0103,8300.0
2006-07-06 13:20:00,39.9,39.91,39.88,39.89,6700.0,32.0103,32.0183,31.9943,32.0023,6700.0
2006-07-06 13:25:00,39.88,39.89,39.86,39.87,9600.0,31.9943,32.0023,31.9782,31.9863,9600.0
2006-07-06 13:30:00,39.86,39.87,39.84,39.84,8300.0,31.9782,31.9863,31.9622,31.9622,8300.0
2006-07-06 13:35:00,39.83,39.85,39.83,39.85,800.0,31.9542,31.9702,31.9542,31.9702,800.0
2006-07-06 13:40:00,39.85,39.89,39.85,39.88,113600.0,31.9702,32.0023,31.9702,31.9943,113600.0
2006-07-06 13:45:00,39.88,39.89,39.88,39.89,4500.0,31.9943,32.0023,31.9943,32.0023,4500.0
2006-07-06 13:50:00,39.89,39.89,39.84,39.84,7600.0,32.0023,32.0023,31.9622,31.9622,7600.0
2006-07-06 13:55:00,39.83,39.84,39.83,39.83,8700.0,31.9542,31.9622,31.9542,31.9542,8700.0
2006-07-06 14:00:00,39.84,39.86,39.83,39.86,7000.0,31.9622,31.9782,31.9542,31.9782,7000.0
2006-07-06 14:05:00,39.85,39.85,39.83,39.84,5300.0,31.9702,31.9702,31.9542,31.9622,5300.0
2006-07-06 14:10:00,39.84,39.84,39.82,39.83,4400.0,31.9622,31.9622,31.9461,31.9542,4400.0
2006-07-06 14:15:00,39.83,39.83,39.81,39.81,13700.0,31.9542,31.9542,31.9381,31.9381,13700.0
2006-07-06 14:20:00,39.81,39.86,39.79,39.85,18600.0,31.9381,31.9782,31.9221,31.9702,18600.0
2006-07-06 14:25:00,39.86,39.89,39.85,39.89,14300.0,31.9782,32.0023,31.9702,32.0023,14300.0
2006-07-06 14:30:00,39.89,39.89,39.83,39.84,9500.0,32.0023,32.0023,31.9542,31.9622,9500.0
2006-07-06 14:35:00,39.84,39.88,39.83,39.88,15400.0,31.9622,31.9943,31.9542,31.9943,15400.0
2006-07-06 14:40:00,39.87,39.89,39.85,39.89,5600.0,31.9863,32.0023,31.9702,32.0023,5600.0
2006-07-06 14:45:00,39.89,39.91,39.88,39.9,9800.0,32.0023,32.0183,31.9943,32.0103,9800.0
2006-07-06 14:50:00,39.9,39.92,39.9,39.91,6800.0,32.0103,32.0264,32.0103,32.0183,6800.0
2006-07-06 14:55:00,39.92,39.92,39.9,39.91,11700.0,32.0264,32.0264,32.0103,32.0183,11700.0
2006-07-06 15:00:00,39.91,39.94,39.9,39.93,18000.0,32.0183,32.0424,32.0103,32.0344,18000.0
2006-07-06 15:05:00,39.95,40.07,39.95,40.07,17500.0,32.0504,32.1467,32.0504,32.1467,17500.0
2006-07-06 15:10:00,40.07,40.15,40.03,40.15,25800.0,32.1467,32.2109,32.1146,32.2109,25800.0
2006-07-06 15:15:00,40.15,40.15,40.06,40.07,38100.0,32.2109,32.2109,32.1387,32.1467,38100.0
2006-07-06 15:20:00,40.06,40.07,40.04,40.04,4100.0,32.1387,32.1467,32.1226,32.1226,4100.0
2006-07-06 15:25:00,40.04,40.04,40.01,40.02,7800.0,32.1226,32.1226,32.0986,32.1066,7800.0
2006-07-06 15:30:00,40.0,40.01,40.0,40.0,15200.0,32.0905,32.0986,32.0905,32.0905,15200.0
2006-07-06 15:35:00,40.01,40.02,40.0,40.02,10200.0,32.0986,32.1066,32.0905,32.1066,10200.0
2006-07-06 15:40:00,40.01,40.12,40.01,40.12,21100.0,32.0986,32.1868,32.0986,32.1868,21100.0
2006-07-06 15:45:00,40.12,40.25,40.12,40.25,36400.0,32.1868,32.2911,32.1868,32.2911,36400.0
2006-07-06 15:50:00,40.25,40.26,40.11,40.12,46000.0,32.2911,32.2991,32.1788,32.1868,46000.0
2006-07-06 15:55:00,40.11,40.15,40.09,40.15,36500.0,32.1788,32.2109,32.1627,32.2109,36500.0
2006-07-07 09:30:00,40.17,40.17,40.0,40.0,7800.0,32.2269,32.2269,32.0905,32.0905,7800.0
2006-07-07 09:35:00,39.97,40.0,39.8,39.95,15900.0,32.0665,32.0905,31.9301,32.0504,15900.0
2006-07-07 09:40:00,39.95,40.12,39.95,40.0,84600.0,32.0504,32.1868,32.0504,32.0905,84600.0
2006-07-07 09:45:00,40.0,40.03,39.87,39.9,29100.0,32.0905,32.1146,31.9863,32.0103,29100.0
2006-07-07 09:50:00,39.85,39.93,39.8,39.92,14600.0,31.9702,32.0344,31.9301,32.0264,14600.0
2006-07-07 09:55:00,39.91,39.92,39.84,39.89,10500.0,32.0183,32.0264,31.9622,32.0023,10500.0
2006-07-07 10:00:00,39.9,39.95,39.85,39.87,6300.0,32.0103,32.0504,31.9702,31.9863,6300.0
2006-07-07 10:05:00,39.87,40.05,39.87,40.05,8300.0,31.9863,32.1307,31.9863,32.1307,8300.0
2006-07-07 10:10:00,40.04,40.13,40.02,40.08,8700.0,32.1226,32.1948,32.1066,32.1547,8700.0
2006-07-07 10:15:00,40.09,40.09,40.0,40.0,7600.0,32.1627,32.1627,32.0905,32.0905,7600.0
2006-07-07 10:20:00,40.01,40.08,40.0,40.02,18300.0,32.0986,32.1547,32.0905,32.1066,18300.0
2006-07-07 10:25:00,40.02,40.04,39.99,39.99,4500.0,32.1066,32.1226,32.0825,32.0825,4500.0
2006-07-07 10:30:00,39.99,40.0,39.96,39.96,5600.0,32.0825,32.0905,32.0585,32.0585,5600.0
2006-07-07 10:35:00,39.96,40.0,39.96,39.98,8100.0,32.0585,32.0905,32.0585,32.0745,8100.0
2006-07-07 10:40:00,39.97,40.0,39.97,40.0,12100.0,32.0665,32.0905,32.0665,32.0905,12100.0
2006-07-07 10:45:00,40.0,40.04,40.0,40.02,11500.0,32.0905,32.1226,32.0905,32.1066,11500.0
2006-07-07 10:50:00,40.04,40.09,40.04,40.06,12400.0,32.1226,32.1627,32.1226,32.1387,12400.0
2006-07-07 10:55:00,40.08,40.08,39.99,40.0,5200.0,32.1547,32.1547,32.0825,32.0905,5200.0
2006-07-07 11:00:00,40.0,40.01,39.93,39.94,7000.0,32.0905,32.0986,32.0344,32.0424,7000.0
2006-07-07 11:05:00,39.94,40.02,39.94,40.02,6700.0,32.0424,32.1066,32.0424,32.1066,6700.0
2006-07-07 11:10:00,40.03,40.06,40.0,40.06,10200.0,32.1146,32.1387,32.0905,32.1387,10200.0
2006-07-07 11:15:00,40.04,40.05,40.04,40.05,4700.0,32.1226,32.1307,32.1226,32.1307,4700.0
2006-07-07 11:20:00,40.05,40.05,40.01,40.02,7200.0,32.1307,32.1307,32.0986,32.1066,7200.0
2006-07-07 11:25:00,40.01,40.02,40.01,40.02,800.0,32.0986,32.1066,32.0986,32.1066,800.0
2006-07-07 11:30:00,40.01,40.06,39.99,40.06,16700.0,32.0986,32.1387,32.0825,32.1387,16700.0
2006-07-07 11:35:00,40.06,40.12,40.06,40.11,5300.0,32.1387,32.1868,32.1387,32.1788,5300.0
2006-07-07 11:40:00,40.11,40.2,40.11,40.2,6700.0,32.1788,32.251,32.1788,32.251,6700.0
2006-07-07 11:45:00,40.18,40.19,40.18,40.18,1200.0,32.235,32.243,32.235,32.235,1200.0
2006-07-07 11:50:00,40.19,40.2,40.18,40.18,10200.0,32.243,32.251,32.235,32.235,10200.0
2006-07-07 11:55:00,40.18,40.18,40.16,40.17,4400.0,32.235,32.235,32.2189,32.2269,4400.0
2006-07-07 12:00:00,40.18,40.18,40.14,40.14,2500.0,32.235,32.235,32.2029,32.2029,2500.0
2006-07-07 12:05:00,40.15,40.15,40.13,40.14,3100.0,32.2109,32.2109,32.1948,32.2029,3100.0
2006-07-07 12:10:00,40.13,40.15,40.13,40.15,5500.0,32.1948,32.2109,32.1948,32.2109,5500.0
2006-07-07 12:15:00,40.16,40.18,40.15,40.18,5500.0,32.2189,32.235,32.2109,32.235,5500.0
2006-07-07 12:20:00,40.19,40.29,40.19,40.25,7300.0,32.243,32.3232,32.243,32.2911,7300.0
2006-07-07 12:25:00,40.27,40.29,40.26,40.28,5000.0,32.3072,32.3232,32.2991,32.3152,5000.0
2006-07-07 12:30:00,40.28,40.31,40.28,40.3,5900.0,32.3152,32.3392,32.3152,32.3312,5900.0
2006-07-07 12:35:00,40.31,40.34,40.3,40.34,7200.0,32.3392,32.3633,32.3312,32.3633,7200.0
2006-07-07 12:40:00,40.34,40.34,40.3,40.32,4900.0,32.3633,32.3633,32.3312,32.3473,4900.0
2006-07-07 12:45:00,40.32,40.32,40.3,40.31,2500.0,32.3473,32.3473,32.3312,32.3392,2500.0
2006-07-07 12:50:00,40.31,40.31,40.3,40.31,2200.0,32.3392,32.3392,32.3312,32.3392,2200.0
2006-07-07 12:55:00,40.3,40.3,40.22,40.22,6400.0,32.3312,32.3312,32.267,32.267,6400.0
2006-07-07 13:00:00,40.22,40.22,40.19,40.19,4300.0,32.267,32.267,32.243,32.243,4300.0
2006-07-07 13:05:00,40.18,40.19,40.13,40.19,6400.0,32.235,32.243,32.1948,32.243,6400.0
2006-07-07 13:10:00,40.18,40.18,40.15,40.16,3600.0,32.235,32.235,32.2109,32.2189,3600.0
2006-07-07 13:15:00,40.15,40.16,40.13,40.14,19000.0,32.2109,32.2189,32.1948,32.2029,19000.0
2006-07-07 13:20:00,40.14,40.17,40.14,40.16,9100.0,32.2029,32.2269,32.2029,32.2189,9100.0
2006-07-07 13:25:00,40.16,40.23,40.16,40.23,7800.0,32.2189,32.2751,32.2189,32.2751,7800.0
2006-07-07 13:30:00,40.2,40.21,40.19,40.19,5400.0,32.251,32.259,32.243,32.243,5400.0
2006-07-07 13:35:00,40.2,40.21,40.17,40.17,8100.0,32.251,32.259,32.2269,32.2269,8100.0
2006-07-07 13:40:00,40.17,40.21,40.17,40.18,4200.0,32.2269,32.259,32.2269,32.235,4200.0
2006-07-07 13:45:00,40.2,40.23,40.2,40.22,6400.0,32.251,32.2751,32.251,32.267,6400.0
2006-07-07 13:50:00,40.22,40.23,40.22,40.23,1900.0,32.267,32.2751,32.267,32.2751,1900.0
2006-07-07 13:55:00,40.23,40.23,40.22,40.22,6200.0,32.2751,32.2751,32.267,32.267,6200.0
2006-07-07 14:00:00,40.22,40.28,40.22,40.28,9600.0,32.267,32.3152,32.267,32.3152,9600.0
2006-07-07 14:05:00,40.28,40.31,40.26,40.27,8100.0,32.3152,32.3392,32.2991,32.3072,8100.0
2006-07-07 14:10:00,40.27,40.3,40.27,40.3,12900.0,32.3072,32.3312,32.3072,32.3312,12900.0
2006-07-07 14:15:00,40.3,40.3,40.25,40.25,12200.0,32.3312,32.3312,32.2911,32.2911,12200.0
2006-07-07 14:20:00,40.22,40.27,40.21,40.26,10100.0,32.267,32.3072,32.259,32.2991,10100.0
2006-07-07 14:25:00,40.26,40.26,40.23,40.23,4700.0,32.2991,32.2991,32.2751,32.2751,4700.0
2006-07-07 14:30:00,40.23,40.24,40.2,40.2,4900.0,32.2751,32.2831,32.251,32.251,4900.0
2006-07-07 14:35:00,40.19,40.19,40.15,40.15,6000.0,32.243,32.243,32.2109,32.2109,6000.0
2006-07-07 14:40:00,40.15,40.16,40.09,40.09,17500.0,32.2109,32.2189,32.1627,32.1627,17500.0
2006-07-07 14:45:00,40.1,40.12,40.07,40.12,52500.0,32.1708,32.1868,32.1467,32.1868,52500.0
2006-07-07 14:50:00,40.14,40.15,40.12,40.14,15600.0,32.2029,32.2109,32.1868,32.2029,15600.0
2006-07-07 14:55:00,40.14,40.14,40.07,40.07,16200.0,32.2029,32.2029,32.1467,32.1467,16200.0
2006-07-07 15:00:00,40.08,40.15,40.08,40.15,23000.0,32.1547,32.2109,32.1547,32.2109,23000.0
2006-07-07 15:05:00,40.15,40.15,40.11,40.12,12700.0,32.2109,32.2109,32.1788,32.1868,12700.0
2006-07-07 15:10:00,40.12,40.12,40.05,40.06,39300.0,32.1868,32.1868,32.1307,32.1387,39300.0
2006-07-07 15:15:00,40.07,40.12,40.06,40.11,25500.0,32.1467,32.1868,32.1387,32.1788,25500.0
2006-07-07 15:20:00,40.12,40.12,40.04,40.05,23200.0,32.1868,32.1868,32.1226,32.1307,23200.0
2006-07-07 15:25:00,40.03,40.05,40.02,40.03,16100.0,32.1146,32.1307,32.1066,32.1146,16100.0
2006-07-07 15:30:00,40.02,40.05,40.02,40.05,3800.0,32.1066,32.1307,32.1066,32.1307,3800.0
2006-07-07 15:35:00,40.02,40.04,40.02,40.02,15100.0,32.1066,32.1226,32.1066,32.1066,15100.0
2006-07-07 15:40:00,40.03,40.06,40.02,40.06,11700.0,32.1146,32.1387,32.1066,32.1387,11700.0
2006-07-07 15:45:00,40.06,40.06,40.02,40.03,9300.0,32.1387,32.1387,32.1066,32.1146,9300.0
2006-07-07 15:50:00,40.02,40.03,40.01,40.01,21100.0,32.1066,32.1146,32.0986,32.0986,21100.0
2006-07-07 15:55:00,40.01,40.03,40.0,40.02,19300.0,32.0986,32.1146,32.0905,32.1066,19300.0
2006-07-10 09:30:00,40.05,40.05,39.9,39.95,12600.0,32.1307,32.1307,32.0103,32.0504,12600.0
2006-07-10 09:35:00,39.95,39.99,39.95,39.98,3900.0,32.0504,32.0825,32.0504,32.0745,3900.0
2006-07-10 09:40:00,40.0,40.1,39.86,39.86,47200.0,32.0905,32.1708,31.9782,31.9782,47200.0
2006-07-10 09:45:00,39.86,39.92,39.8,39.91,8700.0,31.9782,32.0264,31.9301,32.0183,8700.0
2006-07-10 09:50:00,39.9,39.91,39.81,39.82,4300.0,32.0103,32.0183,31.9381,31.9461,4300.0
2006-07-10 09:55:00,39.8,39.9,39.78,39.88,6400.0,31.9301,32.0103,31.914,31.9943,6400.0
2006-07-10 10:00:00,39.88,39.88,39.8,39.82,3800.0,31.9943,31.9943,31.9301,31.9461,3800.0
2006-07-10 10:05:00,39.84,39.94,39.84,39.94,4600.0,31.9622,32.0424,31.9622,32.0424,4600.0
2006-07-10 10:10:00,39.94,39.97,39.86,39.88,11500.0,32.0424,32.0665,31.9782,31.9943,11500.0
2006-07-10 10:15:00,39.87,39.9,39.84,39.86,2900.0,31.9863,32.0103,31.9622,31.9782,2900.0
2006-07-10 10:20:00,39.91,39.92,39.85,39.91,3700.0,32.0183,32.0264,31.9702,32.0183,3700.0
2006-07-10 10:25:00,39.9,40.0,39.9,40.0,28200.0,32.0103,32.0905,32.0103,32.0905,28200.0
2006-07-10 10:30:00,40.0,40.01,39.97,39.97,30900.0,32.0905,32.0986,32.0665,32.0665,30900.0
2006-07-10 10:35:00,39.97,39.99,39.97,39.98,8000.0,32.0665,32.0825,32.0665,32.0745,8000.0
2006-07-10 10:40:00,39.98,40.0,39.96,40.0,4900.0,32.0745,32.0905,32.0585,32.0905,4900.0
2006-07-10 10:45:00,40.0,40.0,39.94,39.97,6000.0,32.0905,32.0905,32.0424,32.0665,6000.0
2006-07-10 10:50:00,39.98,40.0,39.96,39.98,3300.0,32.0745,32.0905,32.0585,32.0745,3300.0
2006-07-10 10:55:00,39.99,40.0,39.98,39.99,7700.0,32.0825,32.0905,32.0745,32.0825,7700.0
2006-07-10 11:00:00,40.0,40.0,39.92,39.92,10900.0,32.0905,32.0905,32.0264,32.0264,10900.0
2006-07-10 11:05:00,39.92,39.95,39.91,39.95,2000.0,32.0264,32.0504,32.0183,32.0504,2000.0
2006-07-10 11:10:00,39.94,39.97,39.94,39.97,5500.0,32.0424,32.0665,32.0424,32.0665,5500.0
2006-07-10 11:15:00,39.96,39.98,39.96,39.97,48500.0,32.0585,32.0745,32.0585,32.0665,48500.0
2006-07-10 11:20:00,39.97,40.0,39.96,39.99,11300.0,32.0665,32.0905,32.0585,32.0825,11300.0
2006-07-10 11:25:00,39.99,40.02,39.97,40.01,50500.0,32.0825,32.1066,32.0665,32.0986,50500.0
2006-07-10 11:30:00,40.01,40.04,40.0,40.02,13200.0,32.0986,32.1226,32.0905,32.1066,13200.0
2006-07-10 11:35:00,40.03,40.03,39.98,39.98,6200.0,32.1146,32.1146,32.0745,32.0745,6200.0
2006-07-10 11:40:00,39.98,39.99,39.98,39.98,2500.0,32.0745,32.0825,32.0745,32.0745,2500.0
2006-07-10 11:45:00,39.99,40.04,39.99,40.02,3700.0,32.0825,32.1226,32.0825,32.1066,3700.0
2006-07-10 11:50:00,40.02,40.03,40.01,40.02,1800.0,32.1066,32.1146,32.0986,32.1066,1800.0
2006-07-10 11:55:00,40.01,40.06,40.01,40.06,6400.0,32.0986,32.1387,32.0986,32.1387,6400.0
2006-07-10 12:00:00,40.04,40.04,39.97,39.99,2800.0,32.1226,32.1226,32.0665,32.0825,2800.0
2006-07-10 12:05:00,40.01,40.02,39.95,39.95,4300.0,32.0986,32.1066,32.0504,32.0504,4300.0
2006-07-10 12:10:00,39.95,39.95,39.9,39.91,3800.0,32.0504,32.0504,32.0103,32.0183,3800.0
2006-07-10 12:15:00,39.91,40.01,39.91,39.99,2000.0,32.0183,32.0986,32.0183,32.0825,2000.0
2006-07-10 12:20:00,40.0,40.04,40.0,40.04,6900.0,32.0905,32.1226,32.0905,32.1226,6900.0
2006-07-10 12:25:00,40.04,40.08,40.04,40.06,9800.0,32.1226,32.1547,32.1226,32.1387,9800.0
2006-07-10 12:30:00,40.07,40.08,40.06,40.08,2600.0,32.1467,32.1547,32.1387,32.1547,2600.0
2006-07-10 12:35:00,40.08,40.1,40.08,40.1,5100.0,32.1547,32.1708,32.1547,32.1708,5100.0
2006-07-10 12:40:00,40.1,40.1,40.06,40.07,4900.0,32.1708,32.1708,32.1387,32.1467,4900.0
2006-07-10 12:45:00,40.07,40.07,40.04,40.04,6500.0,32.1467,32.1467,32.1226,32.1226,6500.0
2006-07-10 12:50:00,40.05,40.05,39.98,39.98,3800.0,32.1307,32.1307,32.0745,32.0745,3800.0
2006-07-10 12:55:00,39.99,39.99,39.99,39.99,400.0,32.0825,32.0825,32.0825,32.0825,400.0
2006-07-10 13:00:00,39.98,39.98,39.95,39.97,1500.0,32.0745,32.0745,32.0504,32.0665,1500.0
2006-07-10 13:05:00,39.97,39.97,39.93,39.94,2300.0,32.0665,32.0665,32.0344,32.0424,2300.0
2006-07-10 13:10:00,39.94,39.98,39.94,39.97,1500.0,32.0424,32.0745,32.0424,32.0665,1500.0
2006-07-10 13:15:00,39.97,39.99,39.94,39.98,3900.0,32.0665,32.0825,32.0424,32.0745,3900.0
2006-07-10 13:20:00,39.98,39.99,39.97,39.99,6200.0,32.0745,32.0825,32.0665,32.0825,6200.0
2006-07-10 13:25:00,39.99,40.01,39.99,39.99,3900.0,32.0825,32.0986,32.0825,32.0825,3900.0
2006-07-10 13:30:00,39.99,40.0,39.98,39.98,2100.0,32.0825,32.0905,32.0745,32.0745,2100.0
2006-07-10 13:35:00,39.98,40.0,39.98,40.0,7600.0,32.0745,32.0905,32.0745,32.0905,7600.0
2006-07-10 13:40:00,40.0,40.03,39.99,40.03,23500.0,32.0905,32.1146,32.0825,32.1146,23500.0
2006-07-10 13:45:00,40.03,40.03,40.02,40.02,5300.0,32.1146,32.1146,32.1066,32.1066,5300.0
2006-07-10 13:50:00,40.03,40.04,40.02,40.03,8200.0,32.1146,32.1226,32.1066,32.1146,8200.0
2006-07-10 13:55:00,40.02,40.02,39.99,40.0,2600.0,32.1066,32.1066,32.0825,32.0905,2600.0
2006-07-10 14:00:00,40.0,40.0,39.98,39.99,3400.0,32.0905,32.0905,32.0745,32.0825,3400.0
2006-07-10 14:05:00,39.99,39.99,39.93,39.96,12000.0,32.0825,32.0825,32.0344,32.0585,12000.0
2006-07-10 14:10:00,39.99,40.0,39.97,39.97,6200.0,32.0825,32.0905,32.0665,32.0665,6200.0
2006-07-10 14:15:00,39.96,39.99,39.92,39.97,5300.0,32.0585,32.0825,32.0264,32.0665,5300.0
2006-07-10 14:20:00,39.97,39.99,39.96,39.99,2400.0,32.0665,32.0825,32.0585,32.0825,2400.0
2006-07-10 14:25:00,39.98,40.0,39.96,39.96,2900.0,32.0745,32.0905,32.0585,32.0585,2900.0
2006-07-10 14:30:00,39.96,39.97,39.9,39.91,2900.0,32.0585,32.0665,32.0103,32.0183,2900.0
2006-07-10 14:35:00,39.92,39.99,39.92,39.98,7800.0,32.0264,32.0825,32.0264,32.0745,7800.0
2006-07-10 14:40:00,39.99,40.0,39.93,39.94,10400.0,32.0825,32.0905,32.0344,32.0424,10400.0
2006-07-10 14:45:00,39.94,40.0,39.94,40.0,3400.0,32.0424,32.0905,32.0424,32.0905,3400.0
2006-07-10 14:50:00,40.0,40.01,39.98,39.99,9100.0,32.0905,32.0986,32.0745,32.0825,9100.0
2006-07-10 14:55:00,39.96,39.98,39.96,39.98,6100.0,32.0585,32.0745,32.0585,32.0745,6100.0
2006-07-10 15:00:00,39.99,40.0,39.97,39.97,6900.0,32.0825,32.0905,32.0665,32.0665,6900.0
2006-07-10 15:05:00,40.0,40.02,39.97,40.0,11700.0,32.0905,32.1066,32.0665,32.0905,11700.0
2006-07-10 15:10:00,39.98,40.04,39.98,40.02,20900.0,32.0745,32.1226,32.0745,32.1066,20900.0
2006-07-10 15:15:00,40.03,40.07,40.03,40.06,8600.0,32.1146,32.1467,32.1146,32.1387,8600.0
2006-07-10 15:20:00,40.06,40.1,40.06,40.1,23400.0,32.1387,32.1708,32.1387,32.1708,23400.0
2006-07-10 15:25:00,40.1,40.11,40.07,40.07,27400.0,32.1708,32.1788,32.1467,32.1467,27400.0
2006-07-10 15:30:00,40.08,40.13,40.08,40.11,8300.0,32.1547,32.1948,32.1547,32.1788,8300.0
2006-07-10 15:35:00,40.1,40.11,40.09,40.11,8300.0,32.1708,32.1788,32.1627,32.1788,8300.0
2006-07-10 15:40:00,40.1,40.1,40.08,40.08,1900.0,32.1708,32.1708,32.1547,32.1547,1900.0
2006-07-10 15:45:00,40.08,40.08,40.06,40.07,4600.0,32.1547,32.1547,32.1387,32.1467,4600.0
2006-07-10 15:50:00,40.06,40.06,40.03,40.04,2300.0,32.1387,32.1387,32.1146,32.1226,2300.0
2006-07-10 15:55:00,40.04,40.04,40.02,40.02,5900.0,32.1226,32.1226,32.1066,32.1066,5900.0
2006-07-11 09:30:00,40.5,40.5,40.35,40.45,15000.0,32.4917,32.4917,32.3713,32.4516,15000.0
2006-07-11 09:35:00,40.46,40.63,40.44,40.63,24700.0,32.4596,32.596,32.4435,32.596,24700.0
2006-07-11 09:40:00,40.63,40.7,40.61,40.7,12900.0,32.596,32.6521,32.5799,32.6521,12900.0
2006-07-11 09:45:00,40.71,40.85,40.66,40.75,28300.0,32.6602,32.7725,32.62,32.6922,28300.0
2006-07-11 09:50:00,40.75,40.79,40.65,40.66,11200.0,32.6922,32.7243,32.612,32.62,11200.0
2006-07-11 09:55:00,40.64,40.65,40.55,40.61,7800.0,32.604,32.612,32.5318,32.5799,7800.0
2006-07-11 10:00:00,40.59,40.63,40.55,40.55,7700.0,32.5639,32.596,32.5318,32.5318,7700.0
2006-07-11 10:05:00,40.55,40.6,40.51,40.52,11500.0,32.5318,32.5719,32.4997,32.5077,11500.0
2006-07-11 10:10:00,40.52,40.52,40.47,40.5,9700.0,32.5077,32.5077,32.4676,32.4917,9700.0
2006-07-11 10:15:00,40.5,40.62,40.5,40.6,8200.0,32.4917,32.5879,32.4917,32.5719,8200.0
2006-07-11 10:20:00,40.61,40.66,40.61,40.65,8300.0,32.5799,32.62,32.5799,32.612,8300.0
2006-07-11 10:25:00,40.66,40.67,40.62,40.62,5400.0,32.62,32.6281,32.5879,32.5879,5400.0
2006-07-11 10:30:00,40.62,40.62,40.51,40.51,4700.0,32.5879,32.5879,32.4997,32.4997,4700.0
2006-07-11 10:35:00,40.5,40.56,40.5,40.55,11100.0,32.4917,32.5398,32.4917,32.5318,11100.0
2006-07-11 10:40:00,40.55,40.56,40.55,40.56,5700.0,32.5318,32.5398,32.5318,32.5398,5700.0
2006-07-11 10:45:00,40.55,40.58,40.52,40.56,20600.0,32.5318,32.5559,32.5077,32.5398,20600.0
2006-07-11 10:50:00,40.57,40.57,40.55,40.56,7900.0,32.5478,32.5478,32.5318,32.5398,7900.0
2006-07-11 10:55:00,40.55,40.64,40.55,40.63,18800.0,32.5318,32.604,32.5318,32.596,18800.0
2006-07-11 11:00:00,40.62,40.64,40.61,40.64,5600.0,32.5879,32.604,32.5799,32.604,5600.0
2006-07-11 11:05:00,40.62,40.65,40.62,40.65,10800.0,32.5879,32.612,32.5879,32.612,10800.0
2006-07-11 11:10:00,40.63,40.67,40.56,40.57,19100.0,32.596,32.6281,32.5398,32.5478,19100.0
2006-07-11 11:15:00,40.56,40.61,40.55,40.56,27900.0,32.5398,32.5799,32.5318,32.5398,27900.0
2006-07-11 11:20:00,40.55,40.62,40.52,40.57,38700.0,32.5318,32.5879,32.5077,32.5478,38700.0
2006-07-11 11:25:00,40.56,40.59,40.5,40.58,44300.0,32.5398,32.5639,32.4917,32.5559,44300.0
2006-07-11 11:30:00,40.58,40.59,40.55,40.56,39600.0,32.5559,32.5639,32.5318,32.5398,39600.0
2006-07-11 11:35:00,40.56,40.61,40.56,40.57,21300.0,32.5398,32.5799,32.5398,32.5478,21300.0
2006-07-11 11:40:00,40.58,40.59,40.55,40.57,37700.0,32.5559,32.5639,32.5318,32.5478,37700.0
2006-07-11 11:45:00,40.56,40.57,40.54,40.55,11300.0,32.5398,32.5478,32.5238,32.5318,11300.0
2006-07-11 11:50:00,40.54,40.55,40.54,40.54,4900.0,32.5238,32.5318,32.5238,32.5238,4900.0
2006-07-11 11:55:00,40.54,40.55,40.54,40.55,400.0,32.5238,32.5318,32.5238,32.5318,400.0
2006-07-11 12:00:00,40.53,40.54,40.51,40.52,18700.0,32.5157,32.5238,32.4997,32.5077,18700.0
2006-07-11 12:05:00,40.51,40.54,40.51,40.53,14100.0,32.4997,32.5238,32.4997,32.5157,14100.0
2006-07-11 12:10:00,40.53,40.56,40.53,40.56,9100.0,32.5157,32.5398,32.5157,32.5398,9100.0
2006-07-11 12:15:00,40.56,40.56,40.55,40.56,2300.0,32.5398,32.5398,32.5318,32.5398,2300.0
2006-07-11 12:20:00,40.55,40.6,40.55,40.59,8300.0,32.5318,32.5719,32.5318,32.5639,8300.0
2006-07-11 12:25:00,40.59,40.6,40.57,40.58,1400.0,32.5639,32.5719,32.5478,32.5559,1400.0
2006-07-11 12:30:00,40.57,40.6,40.57,40.6,34000.0,32.5478,32.5719,32.5478,32.5719,34000.0
2006-07-11 12:35:00,40.6,40.6,40.59,40.59,3500.0,32.5719,32.5719,32.5639,32.5639,3500.0
2006-07-11 12:40:00,40.6,40.6,40.55,40.59,9200.0,32.5719,32.5719,32.5318,32.5639,9200.0
2006-07-11 12:45:00,40.58,40.58,40.56,40.56,1500.0,32.5559,32.5559,32.5398,32.5398,1500.0
2006-07-11 12:50:00,40.56,40.57,40.55,40.56,2300.0,32.5398,32.5478,32.5318,32.5398,2300.0
2006-07-11 12:55:00,40.55,40.56,40.54,40.55,1500.0,32.5318,32.5398,32.5238,32.5318,1500.0
2006-07-11 13:00:00,40.54,40.6,40.53,40.59,49800.0,32.5238,32.5719,32.5157,32.5639,49800.0
2006-07-11 13:05:00,40.59,40.65,40.59,40.64,13400.0,32.5639,32.612,32.5639,32.604,13400.0
2006-07-11 13:10:00,40.64,40.64,40.58,40.6,16400.0,32.604,32.604,32.5559,32.5719,16400.0
2006-07-11 13:15:00,40.6,40.6,40.57,40.6,1100.0,32.5719,32.5719,32.5478,32.5719,1100.0
2006-07-11 13:20:00,40.58,40.59,40.57,40.58,3100.0,32.5559,32.5639,32.5478,32.5559,3100.0
2006-07-11 13:25:00,40.58,40.58,40.57,40.58,3500.0,32.5559,32.5559,32.5478,32.5559,3500.0
2006-07-11 13:30:00,40.58,40.58,40.56,40.57,6800.0,32.5559,32.5559,32.5398,32.5478,6800.0
2006-07-11 13:35:00,40.57,40.57,40.56,40.56,1400.0,32.5478,32.5478,32.5398,32.5398,1400.0
2006-07-11 13:40:00,40.56,40.59,40.56,40.59,13800.0,32.5398,32.5639,32.5398,32.5639,13800.0
2006-07-11 13:45:00,40.58,40.59,40.54,40.59,27000.0,32.5559,32.5639,32.5238,32.5639,27000.0
2006-07-11 13:50:00,40.6,40.7,40.59,40.7,9200.0,32.5719,32.6521,32.5639,32.6521,9200.0
2006-07-11 13:55:00,40.71,40.84,40.71,40.81,16100.0,32.6602,32.7644,32.6602,32.7404,16100.0
2006-07-11 14:00:00,40.82,40.83,40.81,40.81,12100.0,32.7484,32.7564,32.7404,32.7404,12100.0
2006-07-11 14:05:00,40.8,40.87,40.8,40.87,9200.0,32.7324,32.7885,32.7324,32.7885,9200.0
2006-07-11 14:10:00,40.87,40.95,40.87,40.95,10800.0,32.7885,32.8527,32.7885,32.8527,10800.0
2006-07-11 14:15:00,40.95,40.99,40.95,40.98,9800.0,32.8527,32.8848,32.8527,32.8768,9800.0
2006-07-11 14:20:00,40.98,41.0,40.96,41.0,11100.0,32.8768,32.8928,32.8607,32.8928,11100.0
2006-07-11 14:25:00,41.0,41.02,41.0,41.0,16900.0,32.8928,32.9089,32.8928,32.8928,16900.0
2006-07-11 14:30:00,40.99,40.99,40.97,40.98,4100.0,32.8848,32.8848,32.8687,32.8768,4100.0
2006-07-11 14:35:00,40.96,40.97,40.93,40.94,8800.0,32.8607,32.8687,32.8367,32.8447,8800.0
2006-07-11 14:40:00,40.94,40.94,40.9,40.91,7000.0,32.8447,32.8447,32.8126,32.8206,7000.0
2006-07-11 14:45:00,40.91,40.94,40.91,40.93,3300.0,32.8206,32.8447,32.8206,32.8367,3300.0
2006-07-11 14:50:00,40.93,40.93,40.87,40.88,4200.0,32.8367,32.8367,32.7885,32.7965,4200.0
2006-07-11 14:55:00,40.86,40.89,40.85,40.89,6800.0,32.7805,32.8046,32.7725,32.8046,6800.0
2006-07-11 15:00:00,40.88,40.9,40.88,40.89,11800.0,32.7965,32.8126,32.7965,32.8046,11800.0
2006-07-11 15:05:00,40.9,40.94,40.89,40.92,8700.0,32.8126,32.8447,32.8046,32.8286,8700.0
2006-07-11 15:10:00,40.94,41.03,40.92,41.03,12600.0,32.8447,32.9169,32.8286,32.9169,12600.0
2006-07-11 15:15:00,41.03,41.05,41.0,41.04,12100.0,32.9169,32.9329,32.8928,32.9249,12100.0
2006-07-11 15:20:00,41.02,41.08,41.02,41.08,10600.0,32.9089,32.957,32.9089,32.957,10600.0
2006-07-11 15:25:00,41.08,41.09,41.04,41.05,7200.0,32.957,32.965,32.9249,32.9329,7200.0
2006-07-11 15:30:00,41.04,41.05,41.02,41.03,10300.0,32.9249,32.9329,32.9089,32.9169,10300.0
2006-07-11 15:35:00,41.03,41.11,41.03,41.1,16000.0,32.9169,32.9811,32.9169,32.973,16000.0
2006-07-11 15:40:00,41.1,41.11,41.05,41.06,10700.0,32.973,32.9811,32.9329,32.9409,10700.0
2006-07-11 15:45:00,41.07,41.08,41.06,41.08,22500.0,32.949,32.957,32.9409,32.957,22500.0
2006-07-11 15:50:00,41.09,41.12,41.08,41.12,19400.0,32.965,32.9891,32.957,32.9891,19400.0
2006-07-11 15:55:00,41.11,41.11,41.1,41.11,27900.0,32.9811,32.9811,32.973,32.9811,27900.0
2006-07-12 09:30:00,41.13,41.24,41.07,41.2,21900.0,32.9971,33.0854,32.949,33.0533,21900.0
2006-07-12 09:35:00,41.21,41.37,41.21,41.26,15100.0,33.0613,33.1896,33.0613,33.1014,15100.0
2006-07-12 09:40:00,41.23,41.32,41.1,41.1,4800.0,33.0773,33.1495,32.973,32.973,4800.0
2006-07-12 09:45:00,41.1,41.22,41.1,41.18,5500.0,32.973,33.0693,32.973,33.0372,5500.0
2006-07-12 09:50:00,41.18,41.18,41.05,41.18,18500.0,33.0372,33.0372,32.9329,33.0372,18500.0
2006-07-12 09:55:00,41.18,41.23,41.02,41.02,12000.0,33.0372,33.0773,32.9089,32.9089,12000.0
2006-07-12 10:00:00,41.0,41.02,40.97,41.02,9100.0,32.8928,32.9089,32.8687,32.9089,9100.0
2006-07-12 10:05:00,41.01,41.02,40.96,40.97,5300.0,32.9008,32.9089,32.8607,32.8687,5300.0
2006-07-12 10:10:00,40.97,40.97,40.95,40.97,5100.0,32.8687,32.8687,32.8527,32.8687,5100.0
2006-07-12 10:15:00,40.96,40.96,40.89,40.89,5800.0,32.8607,32.8607,32.8046,32.8046,5800.0
2006-07-12 10:20:00,40.89,40.93,40.84,40.93,10700.0,32.8046,32.8367,32.7644,32.8367,10700.0
2006-07-12 10:25:00,40.94,40.94,40.89,40.89,3300.0,32.8447,32.8447,32.8046,32.8046,3300.0
2006-07-12 10:30:00,40.88,40.88,40.76,40.78,10400.0,32.7965,32.7965,32.7003,32.7163,10400.0
2006-07-12 10:35:00,40.78,40.85,40.76,40.79,8200.0,32.7163,32.7725,32.7003,32.7243,8200.0
2006-07-12 10:40:00,40.8,40.84,40.8,40.84,5600.0,32.7324,32.7644,32.7324,32.7644,5600.0
2006-07-12 10:45:00,40.83,40.88,40.83,40.86,5600.0,32.7564,32.7965,32.7564,32.7805,5600.0
2006-07-12 10:50:00,40.86,40.87,40.79,40.8,8200.0,32.7805,32.7885,32.7243,32.7324,8200.0
2006-07-12 10:55:00,40.79,40.82,40.75,40.81,7400.0,32.7243,32.7484,32.6922,32.7404,7400.0
2006-07-12 11:00:00,40.82,40.93,40.82,40.93,13400.0,32.7484,32.8367,32.7484,32.8367,13400.0
2006-07-12 11:05:00,40.93,40.93,40.86,40.88,6400.0,32.8367,32.8367,32.7805,32.7965,6400.0
2006-07-12 11:10:00,40.88,40.89,40.86,40.89,2800.0,32.7965,32.8046,32.7805,32.8046,2800.0
2006-07-12 11:15:00,40.89,40.89,40.86,40.87,3800.0,32.8046,32.8046,32.7805,32.7885,3800.0
2006-07-12 11:20:00,40.87,40.88,40.86,40.86,3300.0,32.7885,32.7965,32.7805,32.7805,3300.0
2006-07-12 11:25:00,40.87,40.87,40.86,40.87,400.0,32.7885,32.7885,32.7805,32.7885,400.0
2006-07-12 11:30:00,40.86,40.9,40.86,40.89,7700.0,32.7805,32.8126,32.7805,32.8046,7700.0
2006-07-12 11:35:00,40.89,40.93,40.89,40.92,7500.0,32.8046,32.8367,32.8046,32.8286,7500.0
2006-07-12 11:40:00,40.9,40.91,40.85,40.87,4700.0,32.8126,32.8206,32.7725,32.7885,4700.0
2006-07-12 11:45:00,40.87,40.9,40.86,40.9,2300.0,32.7885,32.8126,32.7805,32.8126,2300.0
2006-07-12 11:50:00,40.9,40.96,40.9,40.92,5600.0,32.8126,32.8607,32.8126,32.8286,5600.0
2006-07-12 11:55:00,40.92,40.96,40.92,40.96,5300.0,32.8286,32.8607,32.8286,32.8607,5300.0
2006-07-12 12:00:00,40.97,40.98,40.96,40.96,4100.0,32.8687,32.8768,32.8607,32.8607,4100.0
2006-07-12 12:05:00,40.96,41.0,40.96,40.98,7100.0,32.8607,32.8928,32.8607,32.8768,7100.0
2006-07-12 12:10:00,40.96,40.99,40.93,40.94,3300.0,32.8607,32.8848,32.8367,32.8447,3300.0
2006-07-12 12:15:00,40.94,40.95,40.9,40.9,12400.0,32.8447,32.8527,32.8126,32.8126,12400.0
2006-07-12 12:20:00,40.91,40.91,40.88,40.88,6100.0,32.8206,32.8206,32.7965,32.7965,6100.0
2006-07-12 12:25:00,40.89,40.89,40.86,40.86,6500.0,32.8046,32.8046,32.7805,32.7805,6500.0
2006-07-12 12:30:00,40.87,40.89,40.85,40.85,6200.0,32.7885,32.8046,32.7725,32.7725,6200.0
2006-07-12 12:35:00,40.86,40.88,40.85,40.85,7300.0,32.7805,32.7965,32.7725,32.7725,7300.0
2006-07-12 12:40:00,40.86,40.86,40.8,40.84,4200.0,32.7805,32.7805,32.7324,32.7644,4200.0
2006-07-12 12:45:00,40.82,40.87,40.8,40.87,5800.0,32.7484,32.7885,32.7324,32.7885,5800.0
2006-07-12 12:50:00,40.87,40.95,40.87,40.95,5300.0,32.7885,32.8527,32.7885,32.8527,5300.0
2006-07-12 12:55:00,40.95,41.02,40.95,41.01,5000.0,32.8527,32.9089,32.8527,32.9008,5000.0
2006-07-12 13:00:00,41.02,41.06,41.01,41.04,18500.0,32.9089,32.9409,32.9008,32.9249,18500.0
2006-07-12 13:05:00,41.04,41.06,41.0,41.04,16800.0,32.9249,32.9409,32.8928,32.9249,16800.0
2006-07-12 13:10:00,41.05,41.12,41.04,41.11,26400.0,32.9329,32.9891,32.9249,32.9811,26400.0
2006-07-12 13:15:00,41.11,41.14,41.08,41.09,15500.0,32.9811,33.0051,32.957,32.965,15500.0
2006-07-12 13:20:00,41.07,41.08,41.04,41.04,1000.0,32.949,32.957,32.9249,32.9249,1000.0
2006-07-12 13:25:00,41.0,41.01,40.98,40.98,2300.0,32.8928,32.9008,32.8768,32.8768,2300.0
2006-07-12 13:30:00,40.98,40.98,40.91,40.91,5100.0,32.8768,32.8768,32.8206,32.8206,5100.0
2006-07-12 13:35:00,40.9,41.01,40.9,41.01,13200.0,32.8126,32.9008,32.8126,32.9008,13200.0
2006-07-12 13:40:00,41.02,41.06,41.0,41.06,6500.0,32.9089,32.9409,32.8928,32.9409,6500.0
2006-07-12 13:45:00,41.04,41.05,40.96,40.97,6100.0,32.9249,32.9329,32.8607,32.8687,6100.0
2006-07-12 13:50:00,40.92,40.93,40.85,40.86,4400.0,32.8286,32.8367,32.7725,32.7805,4400.0
2006-07-12 13:55:00,40.86,40.95,40.86,40.95,12200.0,32.7805,32.8527,32.7805,32.8527,12200.0
2006-07-12 14:00:00,40.95,40.96,40.87,40.9,12100.0,32.8527,32.8607,32.7885,32.8126,12100.0
2006-07-12 14:05:00,40.89,41.03,40.87,40.89,17100.0,32.8046,32.9169,32.7885,32.8046,17100.0
2006-07-12 14:10:00,40.9,40.99,40.88,40.91,26900.0,32.8126,32.8848,32.7965,32.8206,26900.0
2006-07-12 14:15:00,40.9,41.06,40.9,41.02,23600.0,32.8126,32.9409,32.8126,32.9089,23600.0
2006-07-12 14:20:00,41.01,41.02,40.92,40.93,2900.0,32.9008,32.9089,32.8286,32.8367,2900.0
2006-07-12 14:25:00,40.93,41.01,40.92,40.96,19100.0,32.8367,32.9008,32.8286,32.8607,19100.0
2006-07-12 14:30:00,40.96,41.02,40.94,40.96,14900.0,32.8607,32.9089,32.8447,32.8607,14900.0
2006-07-12 14:35:00,40.96,41.05,40.96,41.05,10500.0,32.8607,32.9329,32.8607,32.9329,10500.0
2006-07-12 14:40:00,41.05,41.13,41.04,41.09,13900.0,32.9329,32.9971,32.9249,32.965,13900.0
2006-07-12 14:45:00,41.08,41.09,41.03,41.03,4100.0,32.957,32.965,32.9169,32.9169,4100.0
2006-07-12 14:50:00,41.01,41.03,40.97,40.98,27000.0,32.9008,32.9169,32.8687,32.8768,27000.0
2006-07-12 14:55:00,40.98,41.04,40.96,41.02,22900.0,32.8768,32.9249,32.8607,32.9089,22900.0
2006-07-12 15:00:00,40.97,40.98,40.94,40.97,10000.0,32.8687,32.8768,32.8447,32.8687,10000.0
2006-07-12 15:05:00,40.97,41.03,40.97,41.01,14400.0,32.8687,32.9169,32.8687,32.9008,14400.0
2006-07-12 15:10:00,41.0,41.01,41.0,41.0,5900.0,32.8928,32.9008,32.8928,32.8928,5900.0
2006-07-12 15:15:00,41.0,41.0,40.96,41.0,7200.0,32.8928,32.8928,32.8607,32.8928,7200.0
2006-07-12 15:20:00,40.98,41.11,40.98,41.09,8400.0,32.8768,32.9811,32.8768,32.965,8400.0
2006-07-12 15:25:00,41.09,41.11,41.07,41.07,7800.0,32.965,32.9811,32.949,32.949,7800.0
2006-07-12 15:30:00,41.08,41.19,41.08,41.18,15400.0,32.957,33.0452,32.957,33.0372,15400.0
2006-07-12 15:35:00,41.19,41.2,41.13,41.14,17400.0,33.0452,33.0533,32.9971,33.0051,17400.0
2006-07-12 15:40:00,41.13,41.13,40.96,40.96,7800.0,32.9971,32.9971,32.8607,32.8607,7800.0
2006-07-12 15:45:00,40.96,40.97,40.9,40.91,18600.0,32.8607,32.8687,32.8126,32.8206,18600.0
2006-07-12 15:50:00,40.9,40.91,40.89,40.9,20800.0,32.8126,32.8206,32.8046,32.8126,20800.0
2006-07-12 15:55:00,40.9,40.95,40.89,40.95,18100.0,32.8126,32.8527,32.8046,32.8527,18100.0
2006-07-13 09:30:00,40.94,40.94,40.85,40.85,13600.0,32.8447,32.8447,32.7725,32.7725,13600.0
2006-07-13 09:35:00,40.85,40.87,40.84,40.84,17900.0,32.7725,32.7885,32.7644,32.7644,17900.0
2006-07-13 09:40:00,40.85,40.85,40.84,40.84,11100.0,32.7725,32.7725,32.7644,32.7644,11100.0
2006-07-13 09:45:00,40.84,40.84,40.69,40.69,94100.0,32.7644,32.7644,32.6441,32.6441,94100.0
2006-07-13 09:50:00,40.7,40.7,40.55,40.59,27000.0,32.6521,32.6521,32.5318,32.5639,27000.0
2006-07-13 09:55:00,40.59,40.64,40.59,40.6,13400.0,32.5639,32.604,32.5639,32.5719,13400.0
2006-07-13 10:00:00,40.61,40.72,40.61,40.7,28700.0,32.5799,32.6682,32.5799,32.6521,28700.0
2006-07-13 10:05:00,40.7,40.73,40.66,40.67,11600.0,32.6521,32.6762,32.62,32.6281,11600.0
2006-07-13 10:10:00,40.67,40.7,40.67,40.68,43100.0,32.6281,32.6521,32.6281,32.6361,43100.0
2006-07-13 10:15:00,40.67,40.68,40.65,40.66,20100.0,32.6281,32.6361,32.612,32.62,20100.0
2006-07-13 10:20:00,40.65,40.66,40.6,40.61,12400.0,32.612,32.62,32.5719,32.5799,12400.0
2006-07-13 10:25:00,40.6,40.7,40.57,40.69,23300.0,32.5719,32.6521,32.5478,32.6441,23300.0
2006-07-13 10:30:00,40.69,40.72,40.65,40.71,67600.0,32.6441,32.6682,32.612,32.6602,67600.0
2006-07-13 10:35:00,40.71,40.71,40.66,40.68,9700.0,32.6602,32.6602,32.62,32.6361,9700.0
2006-07-13 10:40:00,40.69,40.75,40.68,40.68,16700.0,32.6441,32.6922,32.6361,32.6361,16700.0
2006-07-13 10:45:00,40.67,40.67,40.55,40.6,17800.0,32.6281,32.6281,32.5318,32.5719,17800.0
2006-07-13 10:50:00,40.58,40.61,40.5,40.53,21200.0,32.5559,32.5799,32.4917,32.5157,21200.0
2006-07-13 10:55:00,40.52,40.58,40.52,40.54,7900.0,32.5077,32.5559,32.5077,32.5238,7900.0
2006-07-13 11:00:00,40.53,40.54,40.46,40.46,14700.0,32.5157,32.5238,32.4596,32.4596,14700.0
2006-07-13 11:05:00,40.48,40.54,40.48,40.49,11700.0,32.4756,32.5238,32.4756,32.4837,11700.0
2006-07-13 11:10:00,40.49,40.5,40.41,40.48,19500.0,32.4837,32.4917,32.4195,32.4756,19500.0
2006-07-13 11:15:00,40.49,40.54,40.46,40.46,14200.0,32.4837,32.5238,32.4596,32.4596,14200.0
2006-07-13 11:20:00,40.46,40.61,40.46,40.61,28100.0,32.4596,32.5799,32.4596,32.5799,28100.0
2006-07-13 11:25:00,40.61,40.68,40.6,40.68,21900.0,32.5799,32.6361,32.5719,32.6361,21900.0
2006-07-13 11:30:00,40.69,40.74,40.67,40.72,20500.0,32.6441,32.6842,32.6281,32.6682,20500.0
2006-07-13 11:35:00,40.72,40.81,40.72,40.75,13400.0,32.6682,32.7404,32.6682,32.6922,13400.0
2006-07-13 11:40:00,40.74,40.75,40.65,40.67,30800.0,32.6842,32.6922,32.612,32.6281,30800.0
2006-07-13 11:45:00,40.67,40.68,40.61,40.63,20800.0,32.6281,32.6361,32.5799,32.596,20800.0
2006-07-13 11:50:00,40.63,40.72,40.62,40.7,12600.0,32.596,32.6682,32.5879,32.6521,12600.0
2006-07-13 11:55:00,40.69,40.73,40.67,40.73,11200.0,32.6441,32.6762,32.6281,32.6762,11200.0
2006-07-13 12:00:00,40.73,40.82,40.73,40.78,24400.0,32.6762,32.7484,32.6762,32.7163,24400.0
2006-07-13 12:05:00,40.79,40.91,40.79,40.91,12500.0,32.7243,32.8206,32.7243,32.8206,12500.0
2006-07-13 12:10:00,40.91,40.92,40.84,40.9,25200.0,32.8206,32.8286,32.7644,32.8126,25200.0
2006-07-13 12:15:00,40.9,40.96,40.87,40.92,17200.0,32.8126,32.8607,32.7885,32.8286,17200.0
2006-07-13 12:20:00,40.95,40.96,40.9,40.93,14000.0,32.8527,32.8607,32.8126,32.8367,14000.0
2006-07-13 12:25:00,40.92,40.94,40.92,40.93,4600.0,32.8286,32.8447,32.8286,32.8367,4600.0
2006-07-13 12:30:00,40.93,40.93,40.9,40.9,8400.0,32.8367,32.8367,32.8126,32.8126,8400.0
2006-07-13 12:35:00,40.89,40.9,40.89,40.89,2600.0,32.8046,32.8126,32.8046,32.8046,2600.0
2006-07-13 12:40:00,40.89,40.9,40.88,40.9,13200.0,32.8046,32.8126,32.7965,32.8126,13200.0
2006-07-13 12:45:00,40.9,40.9,40.8,40.81,11200.0,32.8126,32.8126,32.7324,32.7404,11200.0
2006-07-13 12:50:00,40.8,40.8,40.72,40.72,4900.0,32.7324,32.7324,32.6682,32.6682,4900.0
2006-07-13 12:55:00,40.72,40.77,40.71,40.75,13800.0,32.6682,32.7083,32.6602,32.6922,13800.0
2006-07-13 13:00:00,40.76,40.79,40.69,40.69,9700.0,32.7003,32.7243,32.6441,32.6441,9700.0
2006-07-13 13:05:00,40.69,40.69,40.63,40.66,6200.0,32.6441,32.6441,32.596,32.62,6200.0
2006-07-13 13:10:00,40.66,40.67,40.65,40.67,7900.0,32.62,32.6281,32.612,32.6281,7900.0
2006-07-13 13:15:00,40.65,40.65,40.61,40.62,6000.0,32.612,32.612,32.5799,32.5879,6000.0
2006-07-13 13:20:00,40.63,40.63,40.61,40.62,2400.0,32.596,32.596,32.5799,32.5879,2400.0
2006-07-13 13:25:00,40.59,40.59,40.55,40.57,9800.0,32.5639,32.5639,32.5318,32.5478,9800.0
2006-07-13 13:30:00,40.56,40.58,40.49,40.55,14400.0,32.5398,32.5559,32.4837,32.5318,14400.0
2006-07-13 13:35:00,40.56,40.56,40.46,40.46,5200.0,32.5398,32.5398,32.4596,32.4596,5200.0
2006-07-13 13:40:00,40.45,40.52,40.43,40.51,12800.0,32.4516,32.5077,32.4355,32.4997,12800.0
2006-07-13 13:45:00,40.51,40.54,40.46,40.48,11000.0,32.4997,32.5238,32.4596,32.4756,11000.0
2006-07-13 13:50:00,40.45,40.48,40.42,40.45,9700.0,32.4516,32.4756,32.4275,32.4516,9700.0
2006-07-13 13:55:00,40.46,40.51,40.45,40.49,13600.0,32.4596,32.4997,32.4516,32.4837,13600.0
2006-07-13 14:00:00,40.49,40.54,40.48,40.54,9500.0,32.4837,32.5238,32.4756,32.5238,9500.0
2006-07-13 14:05:00,40.53,40.54,40.5,40.52,13600.0,32.5157,32.5238,32.4917,32.5077,13600.0
2006-07-13 14:10:00,40.52,40.55,40.5,40.5,14200.0,32.5077,32.5318,32.4917,32.4917,14200.0
2006-07-13 14:15:00,40.51,40.51,40.49,40.5,3200.0,32.4997,32.4997,32.4837,32.4917,3200.0
2006-07-13 14:20:00,40.51,40.57,40.51,40.57,11300.0,32.4997,32.5478,32.4997,32.5478,11300.0
2006-07-13 14:25:00,40.56,40.6,40.56,40.56,18900.0,32.5398,32.5719,32.5398,32.5398,18900.0
2006-07-13 14:30:00,40.56,40.56,40.43,40.47,16700.0,32.5398,32.5398,32.4355,32.4676,16700.0
2006-07-13 14:35:00,40.48,40.54,40.45,40.54,14600.0,32.4756,32.5238,32.4516,32.5238,14600.0
2006-07-13 14:40:00,40.55,40.59,40.51,40.51,13900.0,32.5318,32.5639,32.4997,32.4997,13900.0
2006-07-13 14:45:00,40.52,40.52,40.42,40.42,10500.0,32.5077,32.5077,32.4275,32.4275,10500.0
2006-07-13 14:50:00,40.44,40.44,40.37,40.37,9700.0,32.4435,32.4435,32.3874,32.3874,9700.0
2006-07-13 14:55:00,40.38,40.41,40.37,40.4,7900.0,32.3954,32.4195,32.3874,32.4115,7900.0
2006-07-13 15:00:00,40.41,40.41,40.25,40.29,20400.0,32.4195,32.4195,32.2911,32.3232,20400.0
2006-07-13 15:05:00,40.29,40.3,40.28,40.29,17500.0,32.3232,32.3312,32.3152,32.3232,17500.0
2006-07-13 15:10:00,40.28,40.3,40.27,40.28,15800.0,32.3152,32.3312,32.3072,32.3152,15800.0
2006-07-13 15:15:00,40.28,40.32,40.28,40.32,24000.0,32.3152,32.3473,32.3152,32.3473,24000.0
2006-07-13 15:20:00,40.32,40.34,40.29,40.31,20500.0,32.3473,32.3633,32.3232,32.3392,20500.0
2006-07-13 15:25:00,40.31,40.37,40.31,40.35,11800.0,32.3392,32.3874,32.3392,32.3713,11800.0
2006-07-13 15:30:00,40.37,40.41,40.31,40.41,20200.0,32.3874,32.4195,32.3392,32.4195,20200.0
2006-07-13 15:35:00,40.41,40.41,40.37,40.38,5500.0,32.4195,32.4195,32.3874,32.3954,5500.0
2006-07-13 15:40:00,40.36,40.37,40.26,40.26,21800.0,32.3794,32.3874,32.2991,32.2991,21800.0
2006-07-13 15:45:00,40.26,40.3,40.25,40.3,35600.0,32.2991,32.3312,32.2911,32.3312,35600.0
2006-07-13 15:50:00,40.3,40.31,40.26,40.28,23100.0,32.3312,32.3392,32.2991,32.3152,23100.0
2006-07-13 15:55:00,40.27,40.28,40.26,40.26,30600.0,32.3072,32.3152,32.2991,32.2991,30600.0
2006-07-14 09:30:00,40.14,40.15,39.82,39.82,23400.0,32.2029,32.2109,31.9461,31.9461,23400.0
2006-07-14 09:35:00,39.81,40.07,39.8,40.06,24000.0,31.9381,32.1467,31.9301,32.1387,24000.0
2006-07-14 09:40:00,40.07,40.07,39.87,40.05,18200.0,32.1467,32.1467,31.9863,32.1307,18200.0
2006-07-14 09:45:00,40.06,40.09,39.85,39.86,35000.0,32.1387,32.1627,31.9702,31.9782,35000.0
2006-07-14 09:50:00,39.86,39.89,39.83,39.89,16300.0,31.9782,32.0023,31.9542,32.0023,16300.0
2006-07-14 09:55:00,39.86,39.89,39.8,39.86,19000.0,31.9782,32.0023,31.9301,31.9782,19000.0
2006-07-14 10:00:00,39.84,40.05,39.84,40.05,16100.0,31.9622,32.1307,31.9622,32.1307,16100.0
2006-07-14 10:05:00,40.05,40.05,39.87,39.87,7500.0,32.1307,32.1307,31.9863,31.9863,7500.0
2006-07-14 10:10:00,39.9,39.96,39.79,39.81,10100.0,32.0103,32.0585,31.9221,31.9381,10100.0
2006-07-14 10:15:00,39.83,39.93,39.79,39.91,11200.0,31.9542,32.0344,31.9221,32.0183,11200.0
2006-07-14 10:20:00,39.92,39.96,39.9,39.94,12800.0,32.0264,32.0585,32.0103,32.0424,12800.0
2006-07-14 10:25:00,39.97,39.97,39.92,39.95,13500.0,32.0665,32.0665,32.0264,32.0504,13500.0
2006-07-14 10:30:00,39.95,39.96,39.94,39.94,7100.0,32.0504,32.0585,32.0424,32.0424,7100.0
2006-07-14 10:35:00,39.96,40.02,39.9,40.02,16000.0,32.0585,32.1066,32.0103,32.1066,16000.0
2006-07-14 10:40:00,40.0,40.07,40.0,40.07,7500.0,32.0905,32.1467,32.0905,32.1467,7500.0
2006-07-14 10:45:00,40.06,40.11,40.06,40.1,5600.0,32.1387,32.1788,32.1387,32.1708,5600.0
2006-07-14 10:50:00,40.1,40.1,40.04,40.05,7800.0,32.1708,32.1708,32.1226,32.1307,7800.0
2006-07-14 10:55:00,40.04,40.04,39.96,39.97,5200.0,32.1226,32.1226,32.0585,32.0665,5200.0
2006-07-14 11:00:00,39.97,39.97,39.76,39.8,8100.0,32.0665,32.0665,31.898,31.9301,8100.0
2006-07-14 11:05:00,39.76,39.8,39.76,39.8,8700.0,31.898,31.9301,31.898,31.9301,8700.0
2006-07-14 11:10:00,39.8,39.82,39.75,39.75,5200.0,31.9301,31.9461,31.89,31.89,5200.0
2006-07-14 11:15:00,39.71,39.73,39.7,39.7,6300.0,31.8579,31.8739,31.8499,31.8499,6300.0
2006-07-14 11:20:00,39.7,39.79,39.7,39.71,9400.0,31.8499,31.9221,31.8499,31.8579,9400.0
2006-07-14 11:25:00,39.71,39.71,39.69,39.69,7200.0,31.8579,31.8579,31.8418,31.8418,7200.0
2006-07-14 11:30:00,39.69,39.7,39.57,39.57,4800.0,31.8418,31.8499,31.7456,31.7456,4800.0
2006-07-14 11:35:00,39.58,39.67,39.57,39.67,5200.0,31.7536,31.8258,31.7456,31.8258,5200.0
2006-07-14 11:40:00,39.67,39.81,39.67,39.81,5200.0,31.8258,31.9381,31.8258,31.9381,5200.0
2006-07-14 11:45:00,39.81,39.82,39.79,39.82,5300.0,31.9381,31.9461,31.9221,31.9461,5300.0
2006-07-14 11:50:00,39.82,39.88,39.81,39.85,11500.0,31.9461,31.9943,31.9381,31.9702,11500.0
2006-07-14 11:55:00,39.85,39.96,39.85,39.96,13100.0,31.9702,32.0585,31.9702,32.0585,13100.0
2006-07-14 12:00:00,39.96,40.0,39.96,39.98,8300.0,32.0585,32.0905,32.0585,32.0745,8300.0
2006-07-14 12:05:00,39.98,40.0,39.98,40.0,18800.0,32.0745,32.0905,32.0745,32.0905,18800.0
2006-07-14 12:10:00,39.96,39.96,39.92,39.92,1100.0,32.0585,32.0585,32.0264,32.0264,1100.0
2006-07-14 12:15:00,39.95,39.95,39.88,39.9,4200.0,32.0504,32.0504,31.9943,32.0103,4200.0
2006-07-14 12:20:00,39.9,39.92,39.86,39.89,3900.0,32.0103,32.0264,31.9782,32.0023,3900.0
2006-07-14 12:25:00,39.89,39.89,39.83,39.83,3600.0,32.0023,32.0023,31.9542,31.9542,3600.0
2006-07-14 12:30:00,39.83,39.89,39.82,39.88,2800.0,31.9542,32.0023,31.9461,31.9943,2800.0
2006-07-14 12:35:00,39.87,39.9,39.87,39.9,2600.0,31.9863,32.0103,31.9863,32.0103,2600.0
2006-07-14 12:40:00,39.89,39.97,39.89,39.96,5600.0,32.0023,32.0665,32.0023,32.0585,5600.0
2006-07-14 12:45:00,39.96,40.05,39.96,40.05,21200.0,32.0585,32.1307,32.0585,32.1307,21200.0
2006-07-14 12:50:00,40.05,40.07,40.03,40.04,7000.0,32.1307,32.1467,32.1146,32.1226,7000.0
2006-07-14 12:55:00,40.05,40.08,40.05,40.07,10300.0,32.1307,32.1547,32.1307,32.1467,10300.0
2006-07-14 13:00:00,40.08,40.11,40.05,40.11,12100.0,32.1547,32.1788,32.1307,32.1788,12100.0
2006-07-14 13:05:00,40.09,40.1,39.95,39.95,4200.0,32.1627,32.1708,32.0504,32.0504,4200.0
2006-07-14 13:10:00,39.96,40.05,39.96,39.99,15600.0,32.0585,32.1307,32.0585,32.0825,15600.0
2006-07-14 13:15:00,40.05,40.11,40.05,40.11,9700.0,32.1307,32.1788,32.1307,32.1788,9700.0
2006-07-14 13:20:00,40.09,40.1,40.07,40.1,4400.0,32.1627,32.1708,32.1467,32.1708,4400.0
2006-07-14 13:25:00,40.1,40.17,40.1,40.17,5300.0,32.1708,32.2269,32.1708,32.2269,5300.0
2006-07-14 13:30:00,40.17,40.18,40.11,40.17,5900.0,32.2269,32.235,32.1788,32.2269,5900.0
2006-07-14 13:35:00,40.17,40.2,40.16,40.2,7400.0,32.2269,32.251,32.2189,32.251,7400.0
2006-07-14 13:40:00,40.19,40.2,40.1,40.12,6300.0,32.243,32.251,32.1708,32.1868,6300.0
2006-07-14 13:45:00,40.13,40.13,40.06,40.1,2100.0,32.1948,32.1948,32.1387,32.1708,2100.0
2006-07-14 13:50:00,40.1,40.16,40.09,40.16,20200.0,32.1708,32.2189,32.1627,32.2189,20200.0
2006-07-14 13:55:00,40.16,40.17,40.13,40.13,6700.0,32.2189,32.2269,32.1948,32.1948,6700.0
2006-07-14 14:00:00,40.13,40.14,40.08,40.08,6500.0,32.1948,32.2029,32.1547,32.1547,6500.0
2006-07-14 14:05:00,40.09,40.09,40.05,40.05,9800.0,32.1627,32.1627,32.1307,32.1307,9800.0
2006-07-14 14:10:00,40.05,40.05,40.0,40.01,4800.0,32.1307,32.1307,32.0905,32.0986,4800.0
2006-07-14 14:15:00,40.0,40.07,40.0,40.07,7600.0,32.0905,32.1467,32.0905,32.1467,7600.0
2006-07-14 14:20:00,40.07,40.07,39.95,39.95,3000.0,32.1467,32.1467,32.0504,32.0504,3000.0
2006-07-14 14:25:00,39.95,39.96,39.85,39.87,6500.0,32.0504,32.0585,31.9702,31.9863,6500.0
2006-07-14 14:30:00,39.85,39.98,39.85,39.94,9400.0,31.9702,32.0745,31.9702,32.0424,9400.0
2006-07-14 14:35:00,39.95,40.03,39.95,40.02,9900.0,32.0504,32.1146,32.0504,32.1066,9900.0
2006-07-14 14:40:00,40.02,40.06,40.0,40.06,14200.0,32.1066,32.1387,32.0905,32.1387,14200.0
2006-07-14 14:45:00,40.06,40.07,40.02,40.06,11000.0,32.1387,32.1467,32.1066,32.1387,11000.0
2006-07-14 14:50:00,40.06,40.17,40.05,40.15,16400.0,32.1387,32.2269,32.1307,32.2109,16400.0
2006-07-14 14:55:00,40.15,40.15,40.12,40.12,2500.0,32.2109,32.2109,32.1868,32.1868,2500.0
2006-07-14 15:00:00,40.14,40.15,40.1,40.11,22000.0,32.2029,32.2109,32.1708,32.1788,22000.0
2006-07-14 15:05:00,40.11,40.18,40.09,40.12,22300.0,32.1788,32.235,32.1627,32.1868,22300.0
2006-07-14 15:10:00,40.12,40.14,40.08,40.13,18100.0,32.1868,32.2029,32.1547,32.1948,18100.0
2006-07-14 15:15:00,40.12,40.17,40.08,40.11,19600.0,32.1868,32.2269,32.1547,32.1788,19600.0
2006-07-14 15:20:00,40.12,40.18,40.08,40.08,7600.0,32.1868,32.235,32.1547,32.1547,7600.0
2006-07-14 15:25:00,40.08,40.08,40.01,40.03,7500.0,32.1547,32.1547,32.0986,32.1146,7500.0
2006-07-14 15:30:00,40.02,40.08,39.98,40.05,17900.0,32.1066,32.1547,32.0745,32.1307,17900.0
2006-07-14 15:35:00,40.05,40.13,40.03,40.13,17500.0,32.1307,32.1948,32.1146,32.1948,17500.0
2006-07-14 15:40:00,40.14,40.16,40.1,40.14,12300.0,32.2029,32.2189,32.1708,32.2029,12300.0
2006-07-14 15:45:00,40.15,40.22,40.15,40.18,10100.0,32.2109,32.267,32.2109,32.235,10100.0
2006-07-14 15:50:00,40.18,40.23,40.12,40.12,10100.0,32.235,32.2751,32.1868,32.1868,10100.0
2006-07-14 15:55:00,40.13,40.13,40.08,40.08,17200.0,32.1948,32.1948,32.1547,32.1547,17200.0
2006-07-17 09:30:00,40.03,40.09,40.01,40.04,13500.0,32.1146,32.1627,32.0986,32.1226,13500.0
2006-07-17 09:35:00,40.04,40.21,40.04,40.21,7100.0,32.1226,32.259,32.1226,32.259,7100.0
2006-07-17 09:40:00,40.21,40.21,40.08,40.2,18800.0,32.259,32.259,32.1547,32.251,18800.0
2006-07-17 09:45:00,40.2,40.2,40.04,40.08,7400.0,32.251,32.251,32.1226,32.1547,7400.0
2006-07-17 09:50:00,40.05,40.06,40.02,40.03,4800.0,32.1307,32.1387,32.1066,32.1146,4800.0
2006-07-17 09:55:00,40.01,40.01,39.87,39.88,4800.0,32.0986,32.0986,31.9863,31.9943,4800.0
2006-07-17 10:00:00,39.88,39.99,39.88,39.95,6800.0,31.9943,32.0825,31.9943,32.0504,6800.0
2006-07-17 10:05:00,39.95,40.03,39.95,40.01,4900.0,32.0504,32.1146,32.0504,32.0986,4900.0
2006-07-17 10:10:00,40.02,40.08,40.0,40.08,5500.0,32.1066,32.1547,32.0905,32.1547,5500.0
2006-07-17 10:15:00,40.08,40.2,40.07,40.19,6900.0,32.1547,32.251,32.1467,32.243,6900.0
2006-07-17 10:20:00,40.17,40.2,40.17,40.18,4700.0,32.2269,32.251,32.2269,32.235,4700.0
2006-07-17 10:25:00,40.19,40.22,40.05,40.07,10900.0,32.243,32.267,32.1307,32.1467,10900.0
2006-07-17 10:30:00,40.08,40.08,40.03,40.06,5100.0,32.1547,32.1547,32.1146,32.1387,5100.0
2006-07-17 10:35:00,40.05,40.05,39.94,39.95,4200.0,32.1307,32.1307,32.0424,32.0504,4200.0
2006-07-17 10:40:00,39.97,40.0,39.94,39.96,7600.0,32.0665,32.0905,32.0424,32.0585,7600.0
2006-07-17 10:45:00,39.97,40.07,39.97,40.04,3900.0,32.0665,32.1467,32.0665,32.1226,3900.0
2006-07-17 10:50:00,40.03,40.15,40.03,40.15,14100.0,32.1146,32.2109,32.1146,32.2109,14100.0
2006-07-17 10:55:00,40.17,40.25,40.16,40.25,14500.0,32.2269,32.2911,32.2189,32.2911,14500.0
2006-07-17 11:00:00,40.25,40.28,40.24,40.26,5200.0,32.2911,32.3152,32.2831,32.2991,5200.0
2006-07-17 11:05:00,40.26,40.26,40.14,40.2,15700.0,32.2991,32.2991,32.2029,32.251,15700.0
2006-07-17 11:10:00,40.21,40.29,40.2,40.29,12900.0,32.259,32.3232,32.251,32.3232,12900.0
2006-07-17 11:15:00,40.28,40.29,40.25,40.26,2600.0,32.3152,32.3232,32.2911,32.2991,2600.0
2006-07-17 11:20:00,40.24,40.25,40.18,40.2,13700.0,32.2831,32.2911,32.235,32.251,13700.0
2006-07-17 11:25:00,40.2,40.21,40.18,40.2,15800.0,32.251,32.259,32.235,32.251,15800.0
2006-07-17 11:30:00,40.21,40.3,40.19,40.27,10300.0,32.259,32.3312,32.243,32.3072,10300.0
2006-07-17 11:35:00,40.27,40.27,40.21,40.24,15900.0,32.3072,32.3072,32.259,32.2831,15900.0
2006-07-17 11:40:00,40.22,40.36,40.22,40.36,25000.0,32.267,32.3794,32.267,32.3794,25000.0
2006-07-17 11:45:00,40.37,40.41,40.36,40.41,13100.0,32.3874,32.4195,32.3794,32.4195,13100.0
2006-07-17 11:50:00,40.41,40.48,40.38,40.47,26400.0,32.4195,32.4756,32.3954,32.4676,26400.0
2006-07-17 11:55:00,40.46,40.46,40.32,40.38,20700.0,32.4596,32.4596,32.3473,32.3954,20700.0
2006-07-17 12:00:00,40.39,40.39,40.23,40.25,17900.0,32.4034,32.4034,32.2751,32.2911,17900.0
2006-07-17 12:05:00,40.24,40.32,40.24,40.25,31100.0,32.2831,32.3473,32.2831,32.2911,31100.0
2006-07-17 12:10:00,40.25,40.3,40.19,40.23,32200.0,32.2911,32.3312,32.243,32.2751,32200.0
2006-07-17 12:15:00,40.23,40.3,40.23,40.27,16700.0,32.2751,32.3312,32.2751,32.3072,16700.0
2006-07-17 12:20:00,40.27,40.3,40.24,40.24,19300.0,32.3072,32.3312,32.2831,32.2831,19300.0
2006-07-17 12:25:00,40.25,40.32,40.25,40.29,10500.0,32.2911,32.3473,32.2911,32.3232,10500.0
2006-07-17 12:30:00,40.29,40.3,40.26,40.3,104100.0,32.3232,32.3312,32.2991,32.3312,104100.0
2006-07-17 12:35:00,40.3,40.3,40.25,40.3,8100.0,32.3312,32.3312,32.2911,32.3312,8100.0
2006-07-17 12:40:00,40.3,40.31,40.29,40.29,58900.0,32.3312,32.3392,32.3232,32.3232,58900.0
2006-07-17 12:45:00,40.28,40.29,40.24,40.25,4500.0,32.3152,32.3232,32.2831,32.2911,4500.0
2006-07-17 12:50:00,40.26,40.28,40.24,40.25,12200.0,32.2991,32.3152,32.2831,32.2911,12200.0
2006-07-17 12:55:00,40.26,40.28,40.25,40.28,41100.0,32.2991,32.3152,32.2911,32.3152,41100.0
2006-07-17 13:00:00,40.28,40.29,40.25,40.25,5000.0,32.3152,32.3232,32.2911,32.2911,5000.0
2006-07-17 13:05:00,40.25,40.26,40.24,40.26,3000.0,32.2911,32.2991,32.2831,32.2991,3000.0
2006-07-17 13:10:00,40.26,40.29,40.25,40.29,5000.0,32.2991,32.3232,32.2911,32.3232,5000.0
2006-07-17 13:15:00,40.29,40.35,40.29,40.33,7500.0,32.3232,32.3713,32.3232,32.3553,7500.0
2006-07-17 13:20:00,40.35,40.37,40.34,40.36,7400.0,32.3713,32.3874,32.3633,32.3794,7400.0
2006-07-17 13:25:00,40.36,40.4,40.36,40.37,32000.0,32.3794,32.4115,32.3794,32.3874,32000.0
2006-07-17 13:30:00,40.37,40.38,40.36,40.38,7500.0,32.3874,32.3954,32.3794,32.3954,7500.0
2006-07-17 13:35:00,40.37,40.4,40.37,40.39,7800.0,32.3874,32.4115,32.3874,32.4034,7800.0
2006-07-17 13:40:00,40.4,40.4,40.38,40.4,4400.0,32.4115,32.4115,32.3954,32.4115,4400.0
2006-07-17 13:45:00,40.39,40.4,40.38,40.4,2700.0,32.4034,32.4115,32.3954,32.4115,2700.0
2006-07-17 13:50:00,40.4,40.4,40.37,40.37,5700.0,32.4115,32.4115,32.3874,32.3874,5700.0
2006-07-17 13:55:00,40.38,40.39,40.37,40.38,7000.0,32.3954,32.4034,32.3874,32.3954,7000.0
2006-07-17 14:00:00,40.39,40.42,40.39,40.41,8300.0,32.4034,32.4275,32.4034,32.4195,8300.0
2006-07-17 14:05:00,40.41,40.42,40.39,40.4,5300.0,32.4195,32.4275,32.4034,32.4115,5300.0
2006-07-17 14:10:00,40.41,40.42,40.4,40.41,7900.0,32.4195,32.4275,32.4115,32.4195,7900.0
2006-07-17 14:15:00,40.42,40.48,40.42,40.48,19200.0,32.4275,32.4756,32.4275,32.4756,19200.0
2006-07-17 14:20:00,40.48,40.48,40.46,40.47,34900.0,32.4756,32.4756,32.4596,32.4676,34900.0
2006-07-17 14:25:00,40.48,40.48,40.4,40.47,10900.0,32.4756,32.4756,32.4115,32.4676,10900.0
2006-07-17 14:30:00,40.47,40.47,40.45,40.47,5100.0,32.4676,32.4676,32.4516,32.4676,5100.0
2006-07-17 14:35:00,40.46,40.48,40.46,40.47,4800.0,32.4596,32.4756,32.4596,32.4676,4800.0
2006-07-17 14:40:00,40.47,40.47,40.43,40.43,5500.0,32.4676,32.4676,32.4355,32.4355,5500.0
2006-07-17 14:45:00,40.44,40.48,40.43,40.47,32300.0,32.4435,32.4756,32.4355,32.4676,32300.0
2006-07-17 14:50:00,40.47,40.48,40.46,40.47,5800.0,32.4676,32.4756,32.4596,32.4676,5800.0
2006-07-17 14:55:00,40.47,40.54,40.47,40.52,23600.0,32.4676,32.5238,32.4676,32.5077,23600.0
2006-07-17 15:00:00,40.53,40.55,40.52,40.55,16700.0,32.5157,32.5318,32.5077,32.5318,16700.0
2006-07-17 15:05:00,40.54,40.55,40.48,40.48,8200.0,32.5238,32.5318,32.4756,32.4756,8200.0
2006-07-17 15:10:00,40.48,40.49,40.44,40.44,10600.0,32.4756,32.4837,32.4435,32.4435,10600.0
2006-07-17 15:15:00,40.44,40.46,40.4,40.41,16800.0,32.4435,32.4596,32.4115,32.4195,16800.0
2006-07-17 15:20:00,40.41,40.47,40.41,40.45,20400.0,32.4195,32.4676,32.4195,32.4516,20400.0
2006-07-17 15:25:00,40.45,40.48,40.45,40.47,29600.0,32.4516,32.4756,32.4516,32.4676,29600.0
2006-07-17 15:30:00,40.47,40.47,40.43,40.44,6500.0,32.4676,32.4676,32.4355,32.4435,6500.0
2006-07-17 15:35:00,40.44,40.44,40.44,40.44,13200.0,32.4435,32.4435,32.4435,32.4435,13200.0
2006-07-17 15:40:00,40.44,40.51,40.43,40.51,15100.0,32.4435,32.4997,32.4355,32.4997,15100.0
2006-07-17 15:45:00,40.5,40.51,40.5,40.5,9900.0,32.4917,32.4997,32.4917,32.4917,9900.0
2006-07-17 15:50:00,40.5,40.51,40.47,40.48,9600.0,32.4917,32.4997,32.4676,32.4756,9600.0
2006-07-17 15:55:00,40.48,40.48,40.43,40.44,22100.0,32.4756,32.4756,32.4355,32.4435,22100.0
2006-07-18 09:30:00,40.45,40.46,40.05,40.28,24200.0,32.4516,32.4596,32.1307,32.3152,24200.0
2006-07-18 09:35:00,40.31,40.37,40.28,40.37,5500.0,32.3392,32.3874,32.3152,32.3874,5500.0
2006-07-18 09:40:00,40.36,40.37,40.26,40.28,6000.0,32.3794,32.3874,32.2991,32.3152,6000.0
2006-07-18 09:45:00,40.26,40.35,40.24,40.34,17000.0,32.2991,32.3713,32.2831,32.3633,17000.0
2006-07-18 09:50:00,40.35,40.35,40.3,40.31,1600.0,32.3713,32.3713,32.3312,32.3392,1600.0
2006-07-18 09:55:00,40.29,40.4,40.29,40.38,10300.0,32.3232,32.4115,32.3232,32.3954,10300.0
2006-07-18 10:00:00,40.41,40.41,40.26,40.32,11800.0,32.4195,32.4195,32.2991,32.3473,11800.0
2006-07-18 10:05:00,40.3,40.33,40.23,40.26,6300.0,32.3312,32.3553,32.2751,32.2991,6300.0
2006-07-18 10:10:00,40.27,40.33,40.24,40.32,7200.0,32.3072,32.3553,32.2831,32.3473,7200.0
2006-07-18 10:15:00,40.32,40.33,40.32,40.33,5600.0,32.3473,32.3553,32.3473,32.3553,5600.0
2006-07-18 10:20:00,40.34,40.4,40.33,40.36,5500.0,32.3633,32.4115,32.3553,32.3794,5500.0
2006-07-18 10:25:00,40.38,40.4,40.38,40.4,13400.0,32.3954,32.4115,32.3954,32.4115,13400.0
2006-07-18 10:30:00,40.39,40.41,40.39,40.4,9500.0,32.4034,32.4195,32.4034,32.4115,9500.0
2006-07-18 10:35:00,40.4,40.41,40.36,40.38,9200.0,32.4115,32.4195,32.3794,32.3954,9200.0
2006-07-18 10:40:00,40.39,40.5,40.38,40.45,15600.0,32.4034,32.4917,32.3954,32.4516,15600.0
2006-07-18 10:45:00,40.45,40.5,40.44,40.49,7700.0,32.4516,32.4917,32.4435,32.4837,7700.0
2006-07-18 10:50:00,40.49,40.54,40.48,40.54,13100.0,32.4837,32.5238,32.4756,32.5238,13100.0
2006-07-18 10:55:00,40.55,40.58,40.5,40.5,18800.0,32.5318,32.5559,32.4917,32.4917,18800.0
2006-07-18 11:00:00,40.51,40.54,40.5,40.53,14000.0,32.4997,32.5238,32.4917,32.5157,14000.0
2006-07-18 11:05:00,40.53,40.54,40.49,40.52,15000.0,32.5157,32.5238,32.4837,32.5077,15000.0
2006-07-18 11:10:00,40.51,40.54,40.49,40.5,10300.0,32.4997,32.5238,32.4837,32.4917,10300.0
2006-07-18 11:15:00,40.5,40.59,40.5,40.59,27900.0,32.4917,32.5639,32.4917,32.5639,27900.0
2006-07-18 11:20:00,40.58,40.63,40.57,40.58,22600.0,32.5559,32.596,32.5478,32.5559,22600.0
2006-07-18 11:25:00,40.59,40.74,40.59,40.74,10100.0,32.5639,32.6842,32.5639,32.6842,10100.0
2006-07-18 11:30:00,40.74,40.79,40.74,40.79,19600.0,32.6842,32.7243,32.6842,32.7243,19600.0
2006-07-18 11:35:00,40.8,40.8,40.74,40.77,41600.0,32.7324,32.7324,32.6842,32.7083,41600.0
2006-07-18 11:40:00,40.77,40.78,40.75,40.78,8800.0,32.7083,32.7163,32.6922,32.7163,8800.0
2006-07-18 11:45:00,40.78,40.88,40.75,40.83,22400.0,32.7163,32.7965,32.6922,32.7564,22400.0
2006-07-18 11:50:00,40.83,40.86,40.79,40.83,16800.0,32.7564,32.7805,32.7243,32.7564,16800.0
2006-07-18 11:55:00,40.83,40.84,40.83,40.84,3500.0,32.7564,32.7644,32.7564,32.7644,3500.0
2006-07-18 12:00:00,40.84,40.84,40.79,40.79,4300.0,32.7644,32.7644,32.7243,32.7243,4300.0
2006-07-18 12:05:00,40.8,40.8,40.72,40.72,3700.0,32.7324,32.7324,32.6682,32.6682,3700.0
2006-07-18 12:10:00,40.72,40.72,40.7,40.72,12500.0,32.6682,32.6682,32.6521,32.6682,12500.0
2006-07-18 12:15:00,40.73,40.98,40.72,40.98,33400.0,32.6762,32.8768,32.6682,32.8768,33400.0
2006-07-18 12:20:00,40.98,41.0,40.88,40.88,26800.0,32.8768,32.8928,32.7965,32.7965,26800.0
2006-07-18 12:25:00,40.85,40.95,40.85,40.92,6600.0,32.7725,32.8527,32.7725,32.8286,6600.0
2006-07-18 12:30:00,40.92,40.94,40.85,40.88,18100.0,32.8286,32.8447,32.7725,32.7965,18100.0
2006-07-18 12:35:00,40.88,40.89,40.85,40.86,13000.0,32.7965,32.8046,32.7725,32.7805,13000.0
2006-07-18 12:40:00,40.87,40.97,40.86,40.95,16800.0,32.7885,32.8687,32.7805,32.8527,16800.0
2006-07-18 12:45:00,40.94,40.95,40.87,40.92,15600.0,32.8447,32.8527,32.7885,32.8286,15600.0
2006-07-18 12:50:00,40.92,40.92,40.85,40.86,12300.0,32.8286,32.8286,32.7725,32.7805,12300.0
2006-07-18 12:55:00,40.85,40.89,40.8,40.89,26900.0,32.7725,32.8046,32.7324,32.8046,26900.0
2006-07-18 13:00:00,40.9,40.9,40.85,40.86,16300.0,32.8126,32.8126,32.7725,32.7805,16300.0
2006-07-18 13:05:00,40.87,40.89,40.87,40.87,3700.0,32.7885,32.8046,32.7885,32.7885,3700.0
2006-07-18 13:10:00,40.88,40.91,40.88,40.9,7500.0,32.7965,32.8206,32.7965,32.8126,7500.0
2006-07-18 13:15:00,40.91,40.91,40.85,40.86,16900.0,32.8206,32.8206,32.7725,32.7805,16900.0
2006-07-18 13:20:00,40.86,40.87,40.85,40.86,9600.0,32.7805,32.7885,32.7725,32.7805,9600.0
2006-07-18 13:25:00,40.86,40.89,40.84,40.88,9700.0,32.7805,32.8046,32.7644,32.7965,9700.0
2006-07-18 13:30:00,40.88,40.88,40.8,40.8,12800.0,32.7965,32.7965,32.7324,32.7324,12800.0
2006-07-18 13:35:00,40.81,40.87,40.81,40.82,12500.0,32.7404,32.7885,32.7404,32.7484,12500.0
2006-07-18 13:40:00,40.82,40.89,40.81,40.88,36800.0,32.7484,32.8046,32.7404,32.7965,36800.0
2006-07-18 13:45:00,40.89,40.91,40.86,40.91,14500.0,32.8046,32.8206,32.7805,32.8206,14500.0
2006-07-18 13:50:00,40.9,40.91,40.82,40.84,8900.0,32.8126,32.8206,32.7484,32.7644,8900.0
2006-07-18 13:55:00,40.84,40.85,40.73,40.75,13800.0,32.7644,32.7725,32.6762,32.6922,13800.0
2006-07-18 14:00:00,40.75,40.87,40.75,40.85,7000.0,32.6922,32.7885,32.6922,32.7725,7000.0
2006-07-18 14:05:00,40.86,40.89,40.85,40.86,6800.0,32.7805,32.8046,32.7725,32.7805,6800.0
2006-07-18 14:10:00,40.86,40.86,40.74,40.75,25700.0,32.7805,32.7805,32.6842,32.6922,25700.0
2006-07-18 14:15:00,40.75,40.85,40.75,40.84,12400.0,32.6922,32.7725,32.6922,32.7644,12400.0
2006-07-18 14:20:00,40.85,40.87,40.8,40.8,12600.0,32.7725,32.7885,32.7324,32.7324,12600.0
2006-07-18 14:25:00,40.82,41.0,40.82,40.98,19400.0,32.7484,32.8928,32.7484,32.8768,19400.0
2006-07-18 14:30:00,40.97,41.0,40.93,40.98,15100.0,32.8687,32.8928,32.8367,32.8768,15100.0
2006-07-18 14:35:00,40.98,41.11,40.98,41.11,21800.0,32.8768,32.9811,32.8768,32.9811,21800.0
2006-07-18 14:40:00,41.11,41.13,40.98,41.0,27700.0,32.9811,32.9971,32.8768,32.8928,27700.0
2006-07-18 14:45:00,41.0,41.0,40.95,41.0,18900.0,32.8928,32.8928,32.8527,32.8928,18900.0
2006-07-18 14:50:00,40.99,41.0,40.97,40.98,7600.0,32.8848,32.8928,32.8687,32.8768,7600.0
2006-07-18 14:55:00,40.98,40.98,40.94,40.97,11300.0,32.8768,32.8768,32.8447,32.8687,11300.0
2006-07-18 15:00:00,40.96,41.02,40.93,40.94,10600.0,32.8607,32.9089,32.8367,32.8447,10600.0
2006-07-18 15:05:00,40.94,40.94,40.85,40.86,11800.0,32.8447,32.8447,32.7725,32.7805,11800.0
2006-07-18 15:10:00,40.86,40.86,40.79,40.82,38200.0,32.7805,32.7805,32.7243,32.7484,38200.0
2006-07-18 15:15:00,40.81,40.9,40.81,40.9,20500.0,32.7404,32.8126,32.7404,32.8126,20500.0
2006-07-18 15:20:00,40.89,40.89,40.82,40.83,13800.0,32.8046,32.8046,32.7484,32.7564,13800.0
2006-07-18 15:25:00,40.83,40.87,40.83,40.86,11500.0,32.7564,32.7885,32.7564,32.7805,11500.0
2006-07-18 15:30:00,40.87,41.01,40.87,40.96,19700.0,32.7885,32.9008,32.7885,32.8607,19700.0
2006-07-18 15:35:00,40.97,41.0,40.93,40.96,20400.0,32.8687,32.8928,32.8367,32.8607,20400.0
2006-07-18 15:40:00,40.97,41.08,40.97,41.08,23700.0,32.8687,32.957,32.8687,32.957,23700.0
2006-07-18 15:45:00,41.08,41.12,41.06,41.1,46900.0,32.957,32.9891,32.9409,32.973,46900.0
2006-07-18 15:50:00,41.11,41.12,41.09,41.12,27300.0,32.9811,32.9891,32.965,32.9891,27300.0
2006-07-18 15:55:00,41.12,41.12,41.11,41.11,30900.0,32.9891,32.9891,32.9811,32.9811,30900.0
2006-07-19 09:30:00,41.1,41.15,41.0,41.01,17800.0,32.973,33.0131,32.8928,32.9008,17800.0
2006-07-19 09:35:00,41.0,41.04,40.95,41.04,6800.0,32.8928,32.9249,32.8527,32.9249,6800.0
2006-07-19 09:40:00,41.04,41.11,41.02,41.03,10400.0,32.9249,32.9811,32.9089,32.9169,10400.0
2006-07-19 09:45:00,41.01,41.3,41.01,41.3,30200.0,32.9008,33.1335,32.9008,33.1335,30200.0
2006-07-19 09:50:00,41.25,41.44,41.18,41.44,7200.0,33.0934,33.2458,33.0372,33.2458,7200.0
2006-07-19 09:55:00,41.4,41.4,41.32,41.35,4800.0,33.2137,33.2137,33.1495,33.1736,4800.0
2006-07-19 10:00:00,41.35,41.73,41.35,41.61,15100.0,33.1736,33.4785,33.1736,33.3822,15100.0
2006-07-19 10:05:00,41.6,41.68,41.58,41.58,15300.0,33.3742,33.4383,33.3581,33.3581,15300.0
2006-07-19 10:10:00,41.58,41.61,41.52,41.52,16100.0,33.3581,33.3822,33.31,33.31,16100.0
2006-07-19 10:15:00,41.52,41.53,41.46,41.46,7300.0,33.31,33.318,33.2619,33.2619,7300.0
2006-07-19 10:20:00,41.47,41.52,41.43,41.44,7200.0,33.2699,33.31,33.2378,33.2458,7200.0
2006-07-19 10:25:00,41.42,41.59,41.42,41.58,8100.0,33.2298,33.3661,33.2298,33.3581,8100.0
2006-07-19 10:30:00,41.58,41.65,41.52,41.54,11600.0,33.3581,33.4143,33.31,33.326,11600.0
2006-07-19 10:35:00,41.52,41.69,41.5,41.67,27900.0,33.31,33.4464,33.2939,33.4303,27900.0
2006-07-19 10:40:00,41.68,41.89,41.64,41.89,21600.0,33.4383,33.6068,33.4063,33.6068,21600.0
2006-07-19 10:45:00,41.89,41.9,41.81,41.81,19800.0,33.6068,33.6148,33.5426,33.5426,19800.0
2006-07-19 10:50:00,41.81,41.81,41.69,41.69,15200.0,33.5426,33.5426,33.4464,33.4464,15200.0
2006-07-19 10:55:00,41.68,41.69,41.64,41.66,10100.0,33.4383,33.4464,33.4063,33.4223,10100.0
2006-07-19 11:00:00,41.67,41.67,41.64,41.64,9300.0,33.4303,33.4303,33.4063,33.4063,9300.0
2006-07-19 11:05:00,41.65,41.67,41.59,41.61,11100.0,33.4143,33.4303,33.3661,33.3822,11100.0
2006-07-19 11:10:00,41.66,41.67,41.62,41.63,19500.0,33.4223,33.4303,33.3902,33.3982,19500.0
2006-07-19 11:15:00,41.63,41.63,41.6,41.6,22400.0,33.3982,33.3982,33.3742,33.3742,22400.0
2006-07-19 11:20:00,41.6,41.69,41.6,41.65,19400.0,33.3742,33.4464,33.3742,33.4143,19400.0
2006-07-19 11:25:00,41.68,41.7,41.68,41.69,11300.0,33.4383,33.4544,33.4383,33.4464,11300.0
2006-07-19 11:30:00,41.69,41.7,41.64,41.69,14500.0,33.4464,33.4544,33.4063,33.4464,14500.0
2006-07-19 11:35:00,41.7,41.78,41.67,41.78,22600.0,33.4544,33.5186,33.4303,33.5186,22600.0
2006-07-19 11:40:00,41.76,41.78,41.76,41.78,7800.0,33.5025,33.5186,33.5025,33.5186,7800.0
2006-07-19 11:45:00,41.78,41.85,41.78,41.81,15300.0,33.5186,33.5747,33.5186,33.5426,15300.0
2006-07-19 11:50:00,41.81,41.92,41.81,41.88,12900.0,33.5426,33.6309,33.5426,33.5988,12900.0
2006-07-19 11:55:00,41.88,41.88,41.84,41.84,2800.0,33.5988,33.5988,33.5667,33.5667,2800.0
2006-07-19 12:00:00,41.84,41.85,41.77,41.77,4700.0,33.5667,33.5747,33.5106,33.5106,4700.0
2006-07-19 12:05:00,41.76,41.78,41.75,41.76,8100.0,33.5025,33.5186,33.4945,33.5025,8100.0
2006-07-19 12:10:00,41.77,41.84,41.75,41.8,13500.0,33.5106,33.5667,33.4945,33.5346,13500.0
2006-07-19 12:15:00,41.8,41.89,41.8,41.85,29200.0,33.5346,33.6068,33.5346,33.5747,29200.0
2006-07-19 12:20:00,41.85,41.9,41.85,41.89,12400.0,33.5747,33.6148,33.5747,33.6068,12400.0
2006-07-19 12:25:00,41.88,41.89,41.83,41.87,9600.0,33.5988,33.6068,33.5587,33.5908,9600.0
2006-07-19 12:30:00,41.86,41.86,41.79,41.85,19300.0,33.5828,33.5828,33.5266,33.5747,19300.0
2006-07-19 12:35:00,41.86,41.89,41.84,41.88,21600.0,33.5828,33.6068,33.5667,33.5988,21600.0
2006-07-19 12:40:00,41.88,41.89,41.87,41.87,5100.0,33.5988,33.6068,33.5908,33.5908,5100.0
2006-07-19 12:45:00,41.87,41.94,41.86,41.94,11800.0,33.5908,33.6469,33.5828,33.6469,11800.0
2006-07-19 12:50:00,41.93,41.95,41.93,41.95,8200.0,33.6389,33.655,33.6389,33.655,8200.0
2006-07-19 12:55:00,41.94,41.95,41.92,41.95,17200.0,33.6469,33.655,33.6309,33.655,17200.0
2006-07-19 13:00:00,41.95,42.02,41.94,42.01,27700.0,33.655,33.7111,33.6469,33.7031,27700.0
2006-07-19 13:05:00,41.99,42.0,41.99,42.0,7000.0,33.687,33.6951,33.687,33.6951,7000.0
2006-07-19 13:10:00,42.0,42.08,42.0,42.07,59900.0,33.6951,33.7593,33.6951,33.7512,59900.0
2006-07-19 13:15:00,42.06,42.06,42.02,42.02,2300.0,33.7432,33.7432,33.7111,33.7111,2300.0
2006-07-19 13:20:00,42.02,42.04,42.0,42.01,9900.0,33.7111,33.7272,33.6951,33.7031,9900.0
2006-07-19 13:25:00,42.0,42.01,41.99,42.0,20000.0,33.6951,33.7031,33.687,33.6951,20000.0
2006-07-19 13:30:00,42.0,42.0,41.98,41.98,6100.0,33.6951,33.6951,33.679,33.679,6100.0
2006-07-19 13:35:00,41.98,41.98,41.9,41.9,5800.0,33.679,33.679,33.6148,33.6148,5800.0
2006-07-19 13:40:00,41.9,41.92,41.89,41.91,7000.0,33.6148,33.6309,33.6068,33.6229,7000.0
2006-07-19 13:45:00,41.9,41.91,41.86,41.91,14000.0,33.6148,33.6229,33.5828,33.6229,14000.0
2006-07-19 13:50:00,41.91,41.91,41.87,41.87,3600.0,33.6229,33.6229,33.5908,33.5908,3600.0
2006-07-19 13:55:00,41.88,41.89,41.88,41.89,4000.0,33.5988,33.6068,33.5988,33.6068,4000.0
2006-07-19 14:00:00,41.89,41.93,41.82,41.83,17600.0,33.6068,33.6389,33.5507,33.5587,17600.0
2006-07-19 14:05:00,41.83,41.93,41.83,41.92,16200.0,33.5587,33.6389,33.5587,33.6309,16200.0
2006-07-19 14:10:00,41.93,41.95,41.9,41.91,5800.0,33.6389,33.655,33.6148,33.6229,5800.0
2006-07-19 14:15:00,41.9,41.98,41.9,41.97,28400.0,33.6148,33.679,33.6148,33.671,28400.0
2006-07-19 14:20:00,41.98,42.07,41.97,42.07,16600.0,33.679,33.7512,33.671,33.7512,16600.0
2006-07-19 14:25:00,42.06,42.14,42.05,42.14,20100.0,33.7432,33.8074,33.7352,33.8074,20100.0
2006-07-19 14:30:00,42.14,42.17,42.13,42.13,18000.0,33.8074,33.8315,33.7994,33.7994,18000.0
2006-07-19 14:35:00,42.08,42.15,42.08,42.14,11300.0,33.7593,33.8154,33.7593,33.8074,11300.0
2006-07-19 14:40:00,42.15,42.17,42.13,42.16,12100.0,33.8154,33.8315,33.7994,33.8234,12100.0
2006-07-19 14:45:00,42.17,42.2,42.16,42.16,34100.0,33.8315,33.8555,33.8234,33.8234,34100.0
2006-07-19 14:50:00,42.16,42.17,42.11,42.13,10100.0,33.8234,33.8315,33.7833,33.7994,10100.0
2006-07-19 14:55:00,42.13,42.16,42.13,42.16,8800.0,33.7994,33.8234,33.7994,33.8234,8800.0
2006-07-19 15:00:00,42.16,42.22,42.16,42.21,37500.0,33.8234,33.8716,33.8234,33.8635,37500.0
2006-07-19 15:05:00,42.21,42.23,42.15,42.15,18100.0,33.8635,33.8796,33.8154,33.8154,18100.0
2006-07-19 15:10:00,42.15,42.16,42.15,42.15,4700.0,33.8154,33.8234,33.8154,33.8154,4700.0
2006-07-19 15:15:00,42.15,42.16,42.15,42.15,18100.0,33.8154,33.8234,33.8154,33.8154,18100.0
2006-07-19 15:20:00,42.15,42.17,42.15,42.16,15800.0,33.8154,33.8315,33.8154,33.8234,15800.0
2006-07-19 15:25:00,42.16,42.18,42.16,42.17,30600.0,33.8234,33.8395,33.8234,33.8315,30600.0
2006-07-19 15:30:00,42.17,42.17,42.06,42.07,19100.0,33.8315,33.8315,33.7432,33.7512,19100.0
2006-07-19 15:35:00,42.06,42.06,42.02,42.03,25800.0,33.7432,33.7432,33.7111,33.7191,25800.0
2006-07-19 15:40:00,42.03,42.03,42.0,42.0,49300.0,33.7191,33.7191,33.6951,33.6951,49300.0
2006-07-19 15:45:00,41.99,42.0,41.97,41.98,10600.0,33.687,33.6951,33.671,33.679,10600.0
2006-07-19 15:50:00,41.98,41.99,41.97,41.98,25300.0,33.679,33.687,33.671,33.679,25300.0
2006-07-19 15:55:00,41.98,42.0,41.98,42.0,26000.0,33.679,33.6951,33.679,33.6951,26000.0
2006-07-20 09:30:00,41.97,41.97,41.77,41.8,18700.0,33.671,33.671,33.5106,33.5346,18700.0
2006-07-20 09:35:00,41.8,41.87,41.8,41.85,10600.0,33.5346,33.5908,33.5346,33.5747,10600.0
2006-07-20 09:40:00,41.85,41.93,41.85,41.89,7400.0,33.5747,33.6389,33.5747,33.6068,7400.0
2006-07-20 09:45:00,41.89,41.91,41.69,41.69,13200.0,33.6068,33.6229,33.4464,33.4464,13200.0
2006-07-20 09:50:00,41.68,41.69,41.5,41.5,12800.0,33.4383,33.4464,33.2939,33.2939,12800.0
2006-07-20 09:55:00,41.51,41.51,41.32,41.32,19400.0,33.302,33.302,33.1495,33.1495,19400.0
2006-07-20 10:00:00,41.32,41.37,41.28,41.37,9200.0,33.1495,33.1896,33.1174,33.1896,9200.0
2006-07-20 10:05:00,41.4,41.51,41.33,41.51,9900.0,33.2137,33.302,33.1576,33.302,9900.0
2006-07-20 10:10:00,41.5,41.61,41.5,41.6,6400.0,33.2939,33.3822,33.2939,33.3742,6400.0
2006-07-20 10:15:00,41.62,41.68,41.58,41.63,4100.0,33.3902,33.4383,33.3581,33.3982,4100.0
2006-07-20 10:20:00,41.63,41.75,41.63,41.74,6300.0,33.3982,33.4945,33.3982,33.4865,6300.0
2006-07-20 10:25:00,41.76,41.82,41.72,41.82,6800.0,33.5025,33.5507,33.4704,33.5507,6800.0
2006-07-20 10:30:00,41.81,41.87,41.81,41.83,3400.0,33.5426,33.5908,33.5426,33.5587,3400.0
2006-07-20 10:35:00,41.8,41.83,41.66,41.66,4500.0,33.5346,33.5587,33.4223,33.4223,4500.0
2006-07-20 10:40:00,41.63,41.63,41.48,41.48,5100.0,33.3982,33.3982,33.2779,33.2779,5100.0
2006-07-20 10:45:00,41.48,41.48,41.34,41.42,11300.0,33.2779,33.2779,33.1656,33.2298,11300.0
2006-07-20 10:50:00,41.38,41.42,41.35,41.38,8800.0,33.1977,33.2298,33.1736,33.1977,8800.0
2006-07-20 10:55:00,41.38,41.51,41.36,41.51,15200.0,33.1977,33.302,33.1816,33.302,15200.0
2006-07-20 11:00:00,41.51,41.59,41.48,41.56,6900.0,33.302,33.3661,33.2779,33.3421,6900.0
2006-07-20 11:05:00,41.55,41.56,41.53,41.54,5200.0,33.3341,33.3421,33.318,33.326,5200.0
2006-07-20 11:10:00,41.54,41.54,41.48,41.5,7200.0,33.326,33.326,33.2779,33.2939,7200.0
2006-07-20 11:15:00,41.49,41.49,41.43,41.43,3400.0,33.2859,33.2859,33.2378,33.2378,3400.0
2006-07-20 11:20:00,41.43,41.43,41.3,41.32,8900.0,33.2378,33.2378,33.1335,33.1495,8900.0
2006-07-20 11:25:00,41.3,41.36,41.3,41.36,7900.0,33.1335,33.1816,33.1335,33.1816,7900.0
2006-07-20 11:30:00,41.36,41.36,41.32,41.32,4500.0,33.1816,33.1816,33.1495,33.1495,4500.0
2006-07-20 11:35:00,41.31,41.38,41.3,41.38,5800.0,33.1415,33.1977,33.1335,33.1977,5800.0
2006-07-20 11:40:00,41.38,41.43,41.37,41.43,4900.0,33.1977,33.2378,33.1896,33.2378,4900.0
2006-07-20 11:45:00,41.41,41.43,41.38,41.41,3800.0,33.2217,33.2378,33.1977,33.2217,3800.0
2006-07-20 11:50:00,41.42,41.46,41.42,41.46,4200.0,33.2298,33.2619,33.2298,33.2619,4200.0
2006-07-20 11:55:00,41.46,41.47,41.44,41.44,3300.0,33.2619,33.2699,33.2458,33.2458,3300.0
2006-07-20 12:00:00,41.45,41.47,41.4,41.47,17000.0,33.2538,33.2699,33.2137,33.2699,17000.0
2006-07-20 12:05:00,41.47,41.5,41.45,41.5,5000.0,33.2699,33.2939,33.2538,33.2939,5000.0
2006-07-20 12:10:00,41.5,41.53,41.5,41.52,6000.0,33.2939,33.318,33.2939,33.31,6000.0
2006-07-20 12:15:00,41.53,41.53,41.52,41.52,1300.0,33.318,33.318,33.31,33.31,1300.0
2006-07-20 12:20:00,41.52,41.53,41.47,41.51,11200.0,33.31,33.318,33.2699,33.302,11200.0
2006-07-20 12:25:00,41.51,41.54,41.5,41.51,4900.0,33.302,33.326,33.2939,33.302,4900.0
2006-07-20 12:30:00,41.53,41.53,41.49,41.5,9200.0,33.318,33.318,33.2859,33.2939,9200.0
2006-07-20 12:35:00,41.51,41.53,41.48,41.5,9600.0,33.302,33.318,33.2779,33.2939,9600.0
2006-07-20 12:40:00,41.5,41.52,41.46,41.52,2300.0,33.2939,33.31,33.2619,33.31,2300.0
2006-07-20 12:45:00,41.52,41.52,41.5,41.5,4800.0,33.31,33.31,33.2939,33.2939,4800.0
2006-07-20 12:50:00,41.49,41.5,41.47,41.5,4100.0,33.2859,33.2939,33.2699,33.2939,4100.0
2006-07-20 12:55:00,41.5,41.54,41.5,41.51,6300.0,33.2939,33.326,33.2939,33.302,6300.0
2006-07-20 13:00:00,41.54,41.56,41.52,41.55,8400.0,33.326,33.3421,33.31,33.3341,8400.0
2006-07-20 13:05:00,41.53,41.53,41.5,41.52,3900.0,33.318,33.318,33.2939,33.31,3900.0
2006-07-20 13:10:00,41.52,41.52,41.47,41.5,12600.0,33.31,33.31,33.2699,33.2939,12600.0
2006-07-20 13:15:00,41.5,41.54,41.49,41.54,6500.0,33.2939,33.326,33.2859,33.326,6500.0
2006-07-20 13:20:00,41.56,41.56,41.53,41.54,1600.0,33.3421,33.3421,33.318,33.326,1600.0
2006-07-20 13:25:00,41.54,41.54,41.51,41.52,2800.0,33.326,33.326,33.302,33.31,2800.0
2006-07-20 13:30:00,41.52,41.52,41.5,41.51,1500.0,33.31,33.31,33.2939,33.302,1500.0
2006-07-20 13:35:00,41.51,41.51,41.5,41.5,6800.0,33.302,33.302,33.2939,33.2939,6800.0
2006-07-20 13:40:00,41.47,41.47,41.38,41.38,17200.0,33.2699,33.2699,33.1977,33.1977,17200.0
2006-07-20 13:45:00,41.38,41.38,41.35,41.37,9800.0,33.1977,33.1977,33.1736,33.1896,9800.0
2006-07-20 13:50:00,41.37,41.43,41.37,41.43,7600.0,33.1896,33.2378,33.1896,33.2378,7600.0
2006-07-20 13:55:00,41.44,41.46,41.44,41.45,4600.0,33.2458,33.2619,33.2458,33.2538,4600.0
2006-07-20 14:00:00,41.47,41.6,41.47,41.52,12500.0,33.2699,33.3742,33.2699,33.31,12500.0
2006-07-20 14:05:00,41.52,41.52,41.4,41.4,19500.0,33.31,33.31,33.2137,33.2137,19500.0
2006-07-20 14:10:00,41.4,41.4,41.31,41.33,18200.0,33.2137,33.2137,33.1415,33.1576,18200.0
2006-07-20 14:15:00,41.33,41.35,41.27,41.33,13800.0,33.1576,33.1736,33.1094,33.1576,13800.0
2006-07-20 14:20:00,41.31,41.32,41.24,41.27,4700.0,33.1415,33.1495,33.0854,33.1094,4700.0
2006-07-20 14:25:00,41.28,41.31,41.27,41.3,12400.0,33.1174,33.1415,33.1094,33.1335,12400.0
2006-07-20 14:30:00,41.3,41.36,41.26,41.35,5000.0,33.1335,33.1816,33.1014,33.1736,5000.0
2006-07-20 14:35:00,41.36,41.39,41.35,41.37,5900.0,33.1816,33.2057,33.1736,33.1896,5900.0
2006-07-20 14:40:00,41.37,41.42,41.34,41.42,7100.0,33.1896,33.2298,33.1656,33.2298,7100.0
2006-07-20 14:45:00,41.43,41.54,41.43,41.54,17300.0,33.2378,33.326,33.2378,33.326,17300.0
2006-07-20 14:50:00,41.54,41.54,41.5,41.5,11300.0,33.326,33.326,33.2939,33.2939,11300.0
2006-07-20 14:55:00,41.5,41.51,41.47,41.5,22100.0,33.2939,33.302,33.2699,33.2939,22100.0
2006-07-20 15:00:00,41.47,41.47,41.37,41.37,10300.0,33.2699,33.2699,33.1896,33.1896,10300.0
2006-07-20 15:05:00,41.37,41.4,41.35,41.35,19400.0,33.1896,33.2137,33.1736,33.1736,19400.0
2006-07-20 15:10:00,41.33,41.33,41.3,41.3,4800.0,33.1576,33.1576,33.1335,33.1335,4800.0
2006-07-20 15:15:00,41.3,41.33,41.26,41.26,13900.0,33.1335,33.1576,33.1014,33.1014,13900.0
2006-07-20 15:20:00,41.25,41.25,41.12,41.14,15800.0,33.0934,33.0934,32.9891,33.0051,15800.0
2006-07-20 15:25:00,41.14,41.16,41.1,41.13,9400.0,33.0051,33.0212,32.973,32.9971,9400.0
2006-07-20 15:30:00,41.13,41.14,41.09,41.11,12500.0,32.9971,33.0051,32.965,32.9811,12500.0
2006-07-20 15:35:00,41.13,41.17,41.12,41.16,9500.0,32.9971,33.0292,32.9891,33.0212,9500.0
2006-07-20 15:40:00,41.16,41.16,41.09,41.1,10200.0,33.0212,33.0212,32.965,32.973,10200.0
2006-07-20 15:45:00,41.09,41.1,41.08,41.09,16100.0,32.965,32.973,32.957,32.965,16100.0
2006-07-20 15:50:00,41.08,41.09,41.03,41.04,10600.0,32.957,32.965,32.9169,32.9249,10600.0
2006-07-20 15:55:00,41.03,41.04,41.0,41.03,27100.0,32.9169,32.9249,32.8928,32.9169,27100.0
2006-07-21 09:30:00,41.3,41.33,41.24,41.25,111200.0,33.1335,33.1576,33.0854,33.0934,111200.0
2006-07-21 09:35:00,41.23,41.35,41.23,41.33,5800.0,33.0773,33.1736,33.0773,33.1576,5800.0
2006-07-21 09:40:00,41.34,41.35,41.26,41.3,10500.0,33.1656,33.1736,33.1014,33.1335,10500.0
2006-07-21 09:45:00,41.3,41.3,41.02,41.02,11100.0,33.1335,33.1335,32.9089,32.9089,11100.0
2006-07-21 09:50:00,41.0,41.01,40.9,40.96,15700.0,32.8928,32.9008,32.8126,32.8607,15700.0
2006-07-21 09:55:00,40.96,41.0,40.96,40.99,13700.0,32.8607,32.8928,32.8607,32.8848,13700.0
2006-07-21 10:00:00,40.99,41.0,40.82,40.82,25900.0,32.8848,32.8928,32.7484,32.7484,25900.0
2006-07-21 10:05:00,40.83,40.98,40.79,40.98,35700.0,32.7564,32.8768,32.7243,32.8768,35700.0
2006-07-21 10:10:00,40.98,41.0,40.81,40.9,25800.0,32.8768,32.8928,32.7404,32.8126,25800.0
2006-07-21 10:15:00,40.9,40.99,40.86,40.96,24600.0,32.8126,32.8848,32.7805,32.8607,24600.0
2006-07-21 10:20:00,40.96,41.13,40.96,41.11,15600.0,32.8607,32.9971,32.8607,32.9811,15600.0
2006-07-21 10:25:00,41.11,41.15,41.08,41.15,13800.0,32.9811,33.0131,32.957,33.0131,13800.0
2006-07-21 10:30:00,41.14,41.16,41.11,41.11,6600.0,33.0051,33.0212,32.9811,32.9811,6600.0
2006-07-21 10:35:00,41.11,41.2,41.11,41.19,11600.0,32.9811,33.0533,32.9811,33.0452,11600.0
2006-07-21 10:40:00,41.17,41.17,41.03,41.03,19000.0,33.0292,33.0292,32.9169,32.9169,19000.0
2006-07-21 10:45:00,41.05,41.05,40.87,40.9,20200.0,32.9329,32.9329,32.7885,32.8126,20200.0
2006-07-21 10:50:00,40.9,41.05,40.9,41.03,14400.0,32.8126,32.9329,32.8126,32.9169,14400.0
2006-07-21 10:55:00,41.04,41.14,41.04,41.06,20400.0,32.9249,33.0051,32.9249,32.9409,20400.0
2006-07-21 11:00:00,41.06,41.11,41.04,41.11,12600.0,32.9409,32.9811,32.9249,32.9811,12600.0
2006-07-21 11:05:00,41.12,41.13,41.09,41.1,14800.0,32.9891,32.9971,32.965,32.973,14800.0
2006-07-21 11:10:00,41.11,41.13,41.1,41.12,5600.0,32.9811,32.9971,32.973,32.9891,5600.0
2006-07-21 11:15:00,41.11,41.26,41.11,41.26,10200.0,32.9811,33.1014,32.9811,33.1014,10200.0
2006-07-21 11:20:00,41.24,41.3,41.24,41.25,9400.0,33.0854,33.1335,33.0854,33.0934,9400.0
2006-07-21 11:25:00,41.26,41.26,41.14,41.16,13400.0,33.1014,33.1014,33.0051,33.0212,13400.0
2006-07-21 11:30:00,41.16,41.21,41.12,41.13,13400.0,33.0212,33.0613,32.9891,32.9971,13400.0
2006-07-21 11:35:00,41.12,41.12,41.01,41.02,12700.0,32.9891,32.9891,32.9008,32.9089,12700.0
2006-07-21 11:40:00,41.02,41.02,40.95,41.01,10000.0,32.9089,32.9089,32.8527,32.9008,10000.0
2006-07-21 11:45:00,40.99,41.05,40.98,41.05,16800.0,32.8848,32.9329,32.8768,32.9329,16800.0
2006-07-21 11:50:00,41.05,41.16,41.05,41.16,6500.0,32.9329,33.0212,32.9329,33.0212,6500.0
2006-07-21 11:55:00,41.18,41.19,41.12,41.14,7100.0,33.0372,33.0452,32.9891,33.0051,7100.0
2006-07-21 12:00:00,41.14,41.14,41.08,41.08,2700.0,33.0051,33.0051,32.957,32.957,2700.0
2006-07-21 12:05:00,41.08,41.09,41.04,41.09,5900.0,32.957,32.965,32.9249,32.965,5900.0
2006-07-21 12:10:00,41.08,41.11,41.08,41.11,18700.0,32.957,32.9811,32.957,32.9811,18700.0
2006-07-21 12:15:00,41.11,41.11,41.1,41.1,18900.0,32.9811,32.9811,32.973,32.973,18900.0
2006-07-21 12:20:00,41.11,41.15,41.1,41.14,9600.0,32.9811,33.0131,32.973,33.0051,9600.0
2006-07-21 12:25:00,41.17,41.19,41.16,41.16,5600.0,33.0292,33.0452,33.0212,33.0212,5600.0
2006-07-21 12:30:00,41.17,41.19,41.17,41.17,36100.0,33.0292,33.0452,33.0292,33.0292,36100.0
2006-07-21 12:35:00,41.19,41.19,41.13,41.13,10800.0,33.0452,33.0452,32.9971,32.9971,10800.0
2006-07-21 12:40:00,41.13,41.14,41.12,41.13,9700.0,32.9971,33.0051,32.9891,32.9971,9700.0
2006-07-21 12:45:00,41.14,41.17,41.13,41.17,12600.0,33.0051,33.0292,32.9971,33.0292,12600.0
2006-07-21 12:50:00,41.16,41.17,41.13,41.13,14400.0,33.0212,33.0292,32.9971,32.9971,14400.0
2006-07-21 12:55:00,41.13,41.15,41.13,41.15,9200.0,32.9971,33.0131,32.9971,33.0131,9200.0
2006-07-21 13:00:00,41.16,41.19,41.15,41.19,7800.0,33.0212,33.0452,33.0131,33.0452,7800.0
2006-07-21 13:05:00,41.17,41.29,41.15,41.27,18000.0,33.0292,33.1255,33.0131,33.1094,18000.0
2006-07-21 13:10:00,41.27,41.4,41.26,41.38,11400.0,33.1094,33.2137,33.1014,33.1977,11400.0
2006-07-21 13:15:00,41.39,41.41,41.36,41.39,17100.0,33.2057,33.2217,33.1816,33.2057,17100.0
2006-07-21 13:20:00,41.39,41.4,41.36,41.37,5200.0,33.2057,33.2137,33.1816,33.1896,5200.0
2006-07-21 13:25:00,41.38,41.4,41.38,41.39,10900.0,33.1977,33.2137,33.1977,33.2057,10900.0
2006-07-21 13:30:00,41.4,41.41,41.39,41.41,5000.0,33.2137,33.2217,33.2057,33.2217,5000.0
2006-07-21 13:35:00,41.41,41.42,41.39,41.39,4500.0,33.2217,33.2298,33.2057,33.2057,4500.0
2006-07-21 13:40:00,41.4,41.45,41.4,41.42,9400.0,33.2137,33.2538,33.2137,33.2298,9400.0
2006-07-21 13:45:00,41.43,41.45,41.43,41.45,9700.0,33.2378,33.2538,33.2378,33.2538,9700.0
2006-07-21 13:50:00,41.43,41.45,41.4,41.41,7800.0,33.2378,33.2538,33.2137,33.2217,7800.0
2006-07-21 13:55:00,41.41,41.41,41.37,41.37,3800.0,33.2217,33.2217,33.1896,33.1896,3800.0
2006-07-21 14:00:00,41.36,41.36,41.28,41.28,4800.0,33.1816,33.1816,33.1174,33.1174,4800.0
2006-07-21 14:05:00,41.28,41.3,41.26,41.26,7200.0,33.1174,33.1335,33.1014,33.1014,7200.0
2006-07-21 14:10:00,41.27,41.27,41.21,41.21,2600.0,33.1094,33.1094,33.0613,33.0613,2600.0
2006-07-21 14:15:00,41.22,41.22,41.11,41.11,11700.0,33.0693,33.0693,32.9811,32.9811,11700.0
2006-07-21 14:20:00,41.12,41.12,41.1,41.1,10700.0,32.9891,32.9891,32.973,32.973,10700.0
2006-07-21 14:25:00,41.11,41.11,41.05,41.08,30100.0,32.9811,32.9811,32.9329,32.957,30100.0
2006-07-21 14:30:00,41.1,41.12,41.06,41.06,9300.0,32.973,32.9891,32.9409,32.9409,9300.0
2006-07-21 14:35:00,41.05,41.06,41.04,41.06,9700.0,32.9329,32.9409,32.9249,32.9409,9700.0
2006-07-21 14:40:00,41.05,41.1,41.02,41.05,18500.0,32.9329,32.973,32.9089,32.9329,18500.0
2006-07-21 14:45:00,41.06,41.06,40.99,41.0,9900.0,32.9409,32.9409,32.8848,32.8928,9900.0
2006-07-21 14:50:00,41.0,41.04,40.99,41.04,14900.0,32.8928,32.9249,32.8848,32.9249,14900.0
2006-07-21 14:55:00,41.08,41.17,41.08,41.12,8000.0,32.957,33.0292,32.957,32.9891,8000.0
2006-07-21 15:00:00,41.12,41.19,41.12,41.17,41700.0,32.9891,33.0452,32.9891,33.0292,41700.0
2006-07-21 15:05:00,41.18,41.26,41.18,41.24,10900.0,33.0372,33.1014,33.0372,33.0854,10900.0
2006-07-21 15:10:00,41.23,41.28,41.21,41.27,11000.0,33.0773,33.1174,33.0613,33.1094,11000.0
2006-07-21 15:15:00,41.27,41.27,41.15,41.15,7800.0,33.1094,33.1094,33.0131,33.0131,7800.0
2006-07-21 15:20:00,41.15,41.18,41.14,41.14,5700.0,33.0131,33.0372,33.0051,33.0051,5700.0
2006-07-21 15:25:00,41.11,41.12,41.06,41.06,5600.0,32.9811,32.9891,32.9409,32.9409,5600.0
2006-07-21 15:30:00,41.06,41.16,41.05,41.14,12500.0,32.9409,33.0212,32.9329,33.0051,12500.0
2006-07-21 15:35:00,41.14,41.25,41.14,41.2,11000.0,33.0051,33.0934,33.0051,33.0533,11000.0
2006-07-21 15:40:00,41.19,41.2,41.17,41.2,8800.0,33.0452,33.0533,33.0292,33.0533,8800.0
2006-07-21 15:45:00,41.2,41.27,41.2,41.25,14500.0,33.0533,33.1094,33.0533,33.0934,14500.0
2006-07-21 15:50:00,41.25,41.31,41.25,41.3,32400.0,33.0934,33.1415,33.0934,33.1335,32400.0
2006-07-21 15:55:00,41.3,41.31,41.22,41.22,22800.0,33.1335,33.1415,33.0693,33.0693,22800.0
2006-07-24 09:30:00,41.4,41.53,41.4,41.49,23000.0,33.2137,33.318,33.2137,33.2859,23000.0
2006-07-24 09:35:00,41.45,41.53,41.43,41.53,9000.0,33.2538,33.318,33.2378,33.318,9000.0
2006-07-24 09:40:00,41.59,41.59,41.42,41.43,8900.0,33.3661,33.3661,33.2298,33.2378,8900.0
2006-07-24 09:45:00,41.43,41.48,41.38,41.39,10500.0,33.2378,33.2779,33.1977,33.2057,10500.0
2006-07-24 09:50:00,41.38,41.38,41.35,41.37,10400.0,33.1977,33.1977,33.1736,33.1896,10400.0
2006-07-24 09:55:00,41.35,41.36,41.25,41.28,35300.0,33.1736,33.1816,33.0934,33.1174,35300.0
2006-07-24 10:00:00,41.22,41.25,41.15,41.15,11400.0,33.0693,33.0934,33.0131,33.0131,11400.0
2006-07-24 10:05:00,41.15,41.16,41.1,41.14,13500.0,33.0131,33.0212,32.973,33.0051,13500.0
2006-07-24 10:10:00,41.14,41.22,41.13,41.15,17800.0,33.0051,33.0693,32.9971,33.0131,17800.0
2006-07-24 10:15:00,41.18,41.26,41.18,41.24,5800.0,33.0372,33.1014,33.0372,33.0854,5800.0
2006-07-24 10:20:00,41.24,41.38,41.24,41.35,11300.0,33.0854,33.1977,33.0854,33.1736,11300.0
2006-07-24 10:25:00,41.37,41.39,41.3,41.33,7900.0,33.1896,33.2057,33.1335,33.1576,7900.0
2006-07-24 10:30:00,41.33,41.4,41.32,41.35,10800.0,33.1576,33.2137,33.1495,33.1736,10800.0
2006-07-24 10:35:00,41.32,41.32,41.25,41.26,14800.0,33.1495,33.1495,33.0934,33.1014,14800.0
2006-07-24 10:40:00,41.28,41.35,41.25,41.26,9800.0,33.1174,33.1736,33.0934,33.1014,9800.0
2006-07-24 10:45:00,41.25,41.31,41.25,41.31,4800.0,33.0934,33.1415,33.0934,33.1415,4800.0
2006-07-24 10:50:00,41.32,41.48,41.32,41.45,5700.0,33.1495,33.2779,33.1495,33.2538,5700.0
2006-07-24 10:55:00,41.47,41.5,41.42,41.44,9900.0,33.2699,33.2939,33.2298,33.2458,9900.0
2006-07-24 11:00:00,41.45,41.46,41.42,41.46,13000.0,33.2538,33.2619,33.2298,33.2619,13000.0
2006-07-24 11:05:00,41.46,41.48,41.46,41.46,17500.0,33.2619,33.2779,33.2619,33.2619,17500.0
2006-07-24 11:10:00,41.47,41.48,41.46,41.48,13300.0,33.2699,33.2779,33.2619,33.2779,13300.0
2006-07-24 11:15:00,41.48,41.49,41.46,41.46,6100.0,33.2779,33.2859,33.2619,33.2619,6100.0
2006-07-24 11:20:00,41.47,41.47,41.46,41.46,5500.0,33.2699,33.2699,33.2619,33.2619,5500.0
2006-07-24 11:25:00,41.46,41.51,41.46,41.51,10600.0,33.2619,33.302,33.2619,33.302,10600.0
2006-07-24 11:30:00,41.51,41.6,41.5,41.58,4800.0,33.302,33.3742,33.2939,33.3581,4800.0
2006-07-24 11:35:00,41.58,41.59,41.52,41.58,12000.0,33.3581,33.3661,33.31,33.3581,12000.0
2006-07-24 11:40:00,41.59,41.6,41.55,41.57,8200.0,33.3661,33.3742,33.3341,33.3501,8200.0
2006-07-24 11:45:00,41.56,41.69,41.56,41.66,24900.0,33.3421,33.4464,33.3421,33.4223,24900.0
2006-07-24 11:50:00,41.68,41.68,41.64,41.67,6600.0,33.4383,33.4383,33.4063,33.4303,6600.0
2006-07-24 11:55:00,41.66,41.66,41.63,41.63,2000.0,33.4223,33.4223,33.3982,33.3982,2000.0
2006-07-24 12:00:00,41.64,41.65,41.63,41.64,6500.0,33.4063,33.4143,33.3982,33.4063,6500.0
2006-07-24 12:05:00,41.64,41.67,41.6,41.6,14500.0,33.4063,33.4303,33.3742,33.3742,14500.0
2006-07-24 12:10:00,41.61,41.69,41.6,41.67,10700.0,33.3822,33.4464,33.3742,33.4303,10700.0
2006-07-24 12:15:00,41.68,41.68,41.6,41.61,7400.0,33.4383,33.4383,33.3742,33.3822,7400.0
2006-07-24 12:20:00,41.63,41.69,41.63,41.69,23500.0,33.3982,33.4464,33.3982,33.4464,23500.0
2006-07-24 12:25:00,41.69,41.73,41.69,41.7,8400.0,33.4464,33.4785,33.4464,33.4544,8400.0
2006-07-24 12:30:00,41.7,41.74,41.7,41.7,7600.0,33.4544,33.4865,33.4544,33.4544,7600.0
2006-07-24 12:35:00,41.7,41.75,41.7,41.75,8400.0,33.4544,33.4945,33.4544,33.4945,8400.0
2006-07-24 12:40:00,41.71,41.75,41.71,41.74,8500.0,33.4624,33.4945,33.4624,33.4865,8500.0
2006-07-24 12:45:00,41.75,41.81,41.75,41.76,9500.0,33.4945,33.5426,33.4945,33.5025,9500.0
2006-07-24 12:50:00,41.76,41.77,41.74,41.75,5200.0,33.5025,33.5106,33.4865,33.4945,5200.0
2006-07-24 12:55:00,41.74,41.75,41.73,41.74,8900.0,33.4865,33.4945,33.4785,33.4865,8900.0
2006-07-24 13:00:00,41.73,41.78,41.71,41.77,11500.0,33.4785,33.5186,33.4624,33.5106,11500.0
2006-07-24 13:05:00,41.76,41.78,41.74,41.75,10400.0,33.5025,33.5186,33.4865,33.4945,10400.0
2006-07-24 13:10:00,41.75,41.78,41.74,41.78,11200.0,33.4945,33.5186,33.4865,33.5186,11200.0
2006-07-24 13:15:00,41.78,41.78,41.73,41.75,14400.0,33.5186,33.5186,33.4785,33.4945,14400.0
2006-07-24 13:20:00,41.75,41.75,41.73,41.73,11700.0,33.4945,33.4945,33.4785,33.4785,11700.0
2006-07-24 13:25:00,41.74,41.77,41.65,41.75,33300.0,33.4865,33.5106,33.4143,33.4945,33300.0
2006-07-24 13:30:00,41.72,41.78,41.71,41.78,10200.0,33.4704,33.5186,33.4624,33.5186,10200.0
2006-07-24 13:35:00,41.78,41.81,41.78,41.81,5200.0,33.5186,33.5426,33.5186,33.5426,5200.0
2006-07-24 13:40:00,41.8,41.86,41.8,41.8,9000.0,33.5346,33.5828,33.5346,33.5346,9000.0
2006-07-24 13:45:00,41.81,41.81,41.79,41.8,6300.0,33.5426,33.5426,33.5266,33.5346,6300.0
2006-07-24 13:50:00,41.79,41.8,41.76,41.79,24900.0,33.5266,33.5346,33.5025,33.5266,24900.0
2006-07-24 13:55:00,41.78,41.8,41.76,41.76,3800.0,33.5186,33.5346,33.5025,33.5025,3800.0
2006-07-24 14:00:00,41.76,41.79,41.75,41.77,5100.0,33.5025,33.5266,33.4945,33.5106,5100.0
2006-07-24 14:05:00,41.76,41.78,41.76,41.76,3100.0,33.5025,33.5186,33.5025,33.5025,3100.0
2006-07-24 14:10:00,41.77,41.79,41.75,41.78,19200.0,33.5106,33.5266,33.4945,33.5186,19200.0
2006-07-24 14:15:00,41.78,41.8,41.77,41.79,7900.0,33.5186,33.5346,33.5106,33.5266,7900.0
2006-07-24 14:20:00,41.79,41.8,41.78,41.8,7300.0,33.5266,33.5346,33.5186,33.5346,7300.0
2006-07-24 14:25:00,41.8,41.85,41.8,41.85,16600.0,33.5346,33.5747,33.5346,33.5747,16600.0
2006-07-24 14:30:00,41.84,41.84,41.82,41.82,11400.0,33.5667,33.5667,33.5507,33.5507,11400.0
2006-07-24 14:35:00,41.82,41.86,41.81,41.86,10200.0,33.5507,33.5828,33.5426,33.5828,10200.0
2006-07-24 14:40:00,41.86,41.9,41.86,41.9,10600.0,33.5828,33.6148,33.5828,33.6148,10600.0
2006-07-24 14:45:00,41.9,41.97,41.9,41.97,18500.0,33.6148,33.671,33.6148,33.671,18500.0
2006-07-24 14:50:00,41.97,42.0,41.95,42.0,23700.0,33.671,33.6951,33.655,33.6951,23700.0
2006-07-24 14:55:00,42.0,42.0,41.93,41.94,16100.0,33.6951,33.6951,33.6389,33.6469,16100.0
2006-07-24 15:00:00,41.96,42.0,41.94,41.95,17500.0,33.663,33.6951,33.6469,33.655,17500.0
2006-07-24 15:05:00,41.94,41.97,41.93,41.97,4600.0,33.6469,33.671,33.6389,33.671,4600.0
2006-07-24 15:10:00,41.97,42.0,41.96,41.99,16200.0,33.671,33.6951,33.663,33.687,16200.0
2006-07-24 15:15:00,42.0,42.0,41.96,41.98,9800.0,33.6951,33.6951,33.663,33.679,9800.0
2006-07-24 15:20:00,42.0,42.08,41.99,42.07,24600.0,33.6951,33.7593,33.687,33.7512,24600.0
2006-07-24 15:25:00,42.07,42.13,42.06,42.13,18100.0,33.7512,33.7994,33.7432,33.7994,18100.0
2006-07-24 15:30:00,42.14,42.16,42.11,42.12,15500.0,33.8074,33.8234,33.7833,33.7913,15500.0
2006-07-24 15:35:00,42.12,42.13,42.09,42.09,21500.0,33.7913,33.7994,33.7673,33.7673,21500.0
2006-07-24 15:40:00,42.09,42.1,42.03,42.03,16300.0,33.7673,33.7753,33.7191,33.7191,16300.0
2006-07-24 15:45:00,42.04,42.04,41.98,41.98,24500.0,33.7272,33.7272,33.679,33.679,24500.0
2006-07-24 15:50:00,41.99,42.02,41.99,41.99,25000.0,33.687,33.7111,33.687,33.687,25000.0
2006-07-24 15:55:00,41.99,42.11,41.99,42.11,56100.0,33.687,33.7833,33.687,33.7833,56100.0
2006-07-25 09:30:00,42.18,42.22,42.1,42.14,36500.0,33.8395,33.8716,33.7753,33.8074,36500.0
2006-07-25 09:35:00,42.14,42.14,41.86,41.86,16700.0,33.8074,33.8074,33.5828,33.5828,16700.0
2006-07-25 09:40:00,41.87,41.87,41.8,41.8,25800.0,33.5908,33.5908,33.5346,33.5346,25800.0
2006-07-25 09:45:00,41.81,41.95,41.69,41.8,34700.0,33.5426,33.655,33.4464,33.5346,34700.0
2006-07-25 09:50:00,41.81,41.86,41.72,41.81,14300.0,33.5426,33.5828,33.4704,33.5426,14300.0
2006-07-25 09:55:00,41.81,41.91,41.72,41.88,23000.0,33.5426,33.6229,33.4704,33.5988,23000.0
2006-07-25 10:00:00,41.87,41.88,41.75,41.81,19500.0,33.5908,33.5988,33.4945,33.5426,19500.0
2006-07-25 10:05:00,41.81,41.87,41.75,41.81,16700.0,33.5426,33.5908,33.4945,33.5426,16700.0
2006-07-25 10:10:00,41.81,41.81,41.71,41.72,11500.0,33.5426,33.5426,33.4624,33.4704,11500.0
2006-07-25 10:15:00,41.72,41.85,41.7,41.77,9000.0,33.4704,33.5747,33.4544,33.5106,9000.0
2006-07-25 10:20:00,41.75,41.85,41.71,41.71,23500.0,33.4945,33.5747,33.4624,33.4624,23500.0
2006-07-25 10:25:00,41.71,41.85,41.7,41.78,13600.0,33.4624,33.5747,33.4544,33.5186,13600.0
2006-07-25 10:30:00,41.75,41.79,41.65,41.66,10300.0,33.4945,33.5266,33.4143,33.4223,10300.0
2006-07-25 10:35:00,41.64,41.64,41.3,41.31,24000.0,33.4063,33.4063,33.1335,33.1415,24000.0
2006-07-25 10:40:00,41.3,41.4,41.17,41.25,28500.0,33.1335,33.2137,33.0292,33.0934,28500.0
2006-07-25 10:45:00,41.25,41.32,41.19,41.24,22100.0,33.0934,33.1495,33.0452,33.0854,22100.0
2006-07-25 10:50:00,41.25,41.28,41.11,41.19,21200.0,33.0934,33.1174,32.9811,33.0452,21200.0
2006-07-25 10:55:00,41.19,41.19,41.06,41.14,25000.0,33.0452,33.0452,32.9409,33.0051,25000.0
2006-07-25 11:00:00,41.2,41.25,41.12,41.25,8600.0,33.0533,33.0934,32.9891,33.0934,8600.0
2006-07-25 11:05:00,41.29,41.5,41.27,41.38,19900.0,33.1255,33.2939,33.1094,33.1977,19900.0
2006-07-25 11:10:00,41.37,41.38,41.2,41.22,6900.0,33.1896,33.1977,33.0533,33.0693,6900.0
2006-07-25 11:15:00,41.23,41.24,41.1,41.14,12300.0,33.0773,33.0854,32.973,33.0051,12300.0
2006-07-25 11:20:00,41.12,41.25,41.12,41.24,10100.0,32.9891,33.0934,32.9891,33.0854,10100.0
2006-07-25 11:25:00,41.25,41.43,41.22,41.39,11700.0,33.0934,33.2378,33.0693,33.2057,11700.0
2006-07-25 11:30:00,41.38,41.38,41.21,41.3,14900.0,33.1977,33.1977,33.0613,33.1335,14900.0
2006-07-25 11:35:00,41.3,41.32,41.16,41.17,10500.0,33.1335,33.1495,33.0212,33.0292,10500.0
2006-07-25 11:40:00,41.17,41.18,41.01,41.06,9800.0,33.0292,33.0372,32.9008,32.9409,9800.0
2006-07-25 11:45:00,41.09,41.19,41.09,41.17,6200.0,32.965,33.0452,32.965,33.0292,6200.0
2006-07-25 11:50:00,41.15,41.25,41.12,41.15,16700.0,33.0131,33.0934,32.9891,33.0131,16700.0
2006-07-25 11:55:00,41.16,41.34,41.12,41.13,10000.0,33.0212,33.1656,32.9891,32.9971,10000.0
2006-07-25 12:00:00,41.13,41.13,40.97,41.1,23500.0,32.9971,32.9971,32.8687,32.973,23500.0
2006-07-25 12:05:00,41.09,41.09,40.98,41.04,15900.0,32.965,32.965,32.8768,32.9249,15900.0
2006-07-25 12:10:00,41.04,41.28,41.04,41.22,6700.0,32.9249,33.1174,32.9249,33.0693,6700.0
2006-07-25 12:15:00,41.23,41.31,41.18,41.19,10700.0,33.0773,33.1415,33.0372,33.0452,10700.0
2006-07-25 12:20:00,41.19,41.4,41.19,41.4,7600.0,33.0452,33.2137,33.0452,33.2137,7600.0
2006-07-25 12:25:00,41.39,41.39,41.32,41.36,3700.0,33.2057,33.2057,33.1495,33.1816,3700.0
2006-07-25 12:30:00,41.35,41.37,41.29,41.36,11400.0,33.1736,33.1896,33.1255,33.1816,11400.0
2006-07-25 12:35:00,41.37,41.41,41.28,41.34,17700.0,33.1896,33.2217,33.1174,33.1656,17700.0
2006-07-25 12:40:00,41.34,41.34,41.31,41.34,1900.0,33.1656,33.1656,33.1415,33.1656,1900.0
2006-07-25 12:45:00,41.32,41.34,41.31,41.34,5600.0,33.1495,33.1656,33.1415,33.1656,5600.0
2006-07-25 12:50:00,41.34,41.36,41.33,41.35,9200.0,33.1656,33.1816,33.1576,33.1736,9200.0
2006-07-25 12:55:00,41.35,41.36,41.35,41.35,5200.0,33.1736,33.1816,33.1736,33.1736,5200.0
2006-07-25 13:00:00,41.36,41.36,41.35,41.35,6700.0,33.1816,33.1816,33.1736,33.1736,6700.0
2006-07-25 13:05:00,41.35,41.38,41.35,41.38,27900.0,33.1736,33.1977,33.1736,33.1977,27900.0
2006-07-25 13:10:00,41.37,41.41,41.35,41.41,11700.0,33.1896,33.2217,33.1736,33.2217,11700.0
2006-07-25 13:15:00,41.41,41.41,41.36,41.4,9500.0,33.2217,33.2217,33.1816,33.2137,9500.0
2006-07-25 13:20:00,41.4,41.4,41.38,41.38,7300.0,33.2137,33.2137,33.1977,33.1977,7300.0
2006-07-25 13:25:00,41.38,41.39,41.38,41.39,2000.0,33.1977,33.2057,33.1977,33.2057,2000.0
2006-07-25 13:30:00,41.39,41.39,41.38,41.38,4100.0,33.2057,33.2057,33.1977,33.1977,4100.0
2006-07-25 13:35:00,41.39,41.41,41.38,41.38,11200.0,33.2057,33.2217,33.1977,33.1977,11200.0
2006-07-25 13:40:00,41.38,41.39,41.38,41.39,6800.0,33.1977,33.2057,33.1977,33.2057,6800.0
2006-07-25 13:45:00,41.4,41.4,41.38,41.38,2400.0,33.2137,33.2137,33.1977,33.1977,2400.0
2006-07-25 13:50:00,41.39,41.39,41.37,41.39,10800.0,33.2057,33.2057,33.1896,33.2057,10800.0
2006-07-25 13:55:00,41.39,41.4,41.37,41.37,2800.0,33.2057,33.2137,33.1896,33.1896,2800.0
2006-07-25 14:00:00,41.36,41.37,41.36,41.37,9300.0,33.1816,33.1896,33.1816,33.1896,9300.0
2006-07-25 14:05:00,41.35,41.38,41.34,41.34,9500.0,33.1736,33.1977,33.1656,33.1656,9500.0
2006-07-25 14:10:00,41.35,41.36,41.34,41.35,10900.0,33.1736,33.1816,33.1656,33.1736,10900.0
2006-07-25 14:15:00,41.35,41.35,41.34,41.34,4800.0,33.1736,33.1736,33.1656,33.1656,4800.0
2006-07-25 14:20:00,41.35,41.39,41.34,41.39,11200.0,33.1736,33.2057,33.1656,33.2057,11200.0
2006-07-25 14:25:00,41.38,41.39,41.38,41.39,6600.0,33.1977,33.2057,33.1977,33.2057,6600.0
2006-07-25 14:30:00,41.39,41.46,41.39,41.46,9000.0,33.2057,33.2619,33.2057,33.2619,9000.0
2006-07-25 14:35:00,41.47,41.48,41.41,41.48,8200.0,33.2699,33.2779,33.2217,33.2779,8200.0
2006-07-25 14:40:00,41.48,41.55,41.46,41.51,15600.0,33.2779,33.3341,33.2619,33.302,15600.0
2006-07-25 14:45:00,41.51,41.6,41.45,41.48,17600.0,33.302,33.3742,33.2538,33.2779,17600.0
2006-07-25 14:50:00,41.45,41.48,41.42,41.48,16100.0,33.2538,33.2779,33.2298,33.2779,16100.0
2006-07-25 14:55:00,41.51,41.51,41.4,41.51,19100.0,33.302,33.302,33.2137,33.302,19100.0
2006-07-25 15:00:00,41.53,41.65,41.53,41.64,12800.0,33.318,33.4143,33.318,33.4063,12800.0
2006-07-25 15:05:00,41.64,41.72,41.58,41.67,31400.0,33.4063,33.4704,33.3581,33.4303,31400.0
2006-07-25 15:10:00,41.66,41.67,41.58,41.64,17100.0,33.4223,33.4303,33.3581,33.4063,17100.0
2006-07-25 15:15:00,41.66,41.75,41.66,41.75,24800.0,33.4223,33.4945,33.4223,33.4945,24800.0
2006-07-25 15:20:00,41.75,41.8,41.69,41.76,20000.0,33.4945,33.5346,33.4464,33.5025,20000.0
2006-07-25 15:25:00,41.76,41.8,41.6,41.74,22900.0,33.5025,33.5346,33.3742,33.4865,22900.0
2006-07-25 15:30:00,41.79,41.86,41.79,41.84,23700.0,33.5266,33.5828,33.5266,33.5667,23700.0
2006-07-25 15:35:00,41.84,41.9,41.84,41.86,20200.0,33.5667,33.6148,33.5667,33.5828,20200.0
2006-07-25 15:40:00,41.86,41.86,41.78,41.78,19100.0,33.5828,33.5828,33.5186,33.5186,19100.0
2006-07-25 15:45:00,41.78,41.78,41.74,41.74,16000.0,33.5186,33.5186,33.4865,33.4865,16000.0
2006-07-25 15:50:00,41.76,41.76,41.73,41.73,26600.0,33.5025,33.5025,33.4785,33.4785,26600.0
2006-07-25 15:55:00,41.72,41.74,41.7,41.71,24400.0,33.4704,33.4865,33.4544,33.4624,24400.0
2006-07-26 09:30:00,41.5,41.53,41.34,41.53,12200.0,33.2939,33.318,33.1656,33.318,12200.0
2006-07-26 09:35:00,41.54,41.93,41.54,41.93,16900.0,33.326,33.6389,33.326,33.6389,16900.0
2006-07-26 09:40:00,41.93,42.4,41.92,42.4,69800.0,33.6389,34.016,33.6309,34.016,69800.0
2006-07-26 09:45:00,42.4,42.63,42.39,42.61,40100.0,34.016,34.2005,34.008,34.1845,40100.0
2006-07-26 09:50:00,42.95,42.95,42.48,42.48,39500.0,34.4572,34.4572,34.0802,34.0802,39500.0
2006-07-26 09:55:00,42.49,42.49,42.2,42.21,45700.0,34.0882,34.0882,33.8555,33.8635,45700.0
2006-07-26 10:00:00,42.21,42.22,42.13,42.19,14100.0,33.8635,33.8716,33.7994,33.8475,14100.0
2006-07-26 10:05:00,42.17,42.18,42.08,42.09,21200.0,33.8315,33.8395,33.7593,33.7673,21200.0
2006-07-26 10:10:00,42.08,42.09,41.9,41.91,11600.0,33.7593,33.7673,33.6148,33.6229,11600.0
2006-07-26 10:15:00,41.9,41.98,41.9,41.9,5500.0,33.6148,33.679,33.6148,33.6148,5500.0
2006-07-26 10:20:00,41.9,42.3,41.83,41.84,25000.0,33.6148,33.9358,33.5587,33.5667,25000.0
2006-07-26 10:25:00,41.83,41.88,41.82,41.88,4700.0,33.5587,33.5988,33.5507,33.5988,4700.0
2006-07-26 10:30:00,41.88,41.91,41.8,41.9,9300.0,33.5988,33.6229,33.5346,33.6148,9300.0
2006-07-26 10:35:00,41.9,41.91,41.83,41.88,8400.0,33.6148,33.6229,33.5587,33.5988,8400.0
2006-07-26 10:40:00,41.86,41.87,41.8,41.84,7200.0,33.5828,33.5908,33.5346,33.5667,7200.0
2006-07-26 10:45:00,41.83,41.85,41.73,41.76,9700.0,33.5587,33.5747,33.4785,33.5025,9700.0
2006-07-26 10:50:00,41.75,41.76,41.68,41.68,6800.0,33.4945,33.5025,33.4383,33.4383,6800.0
2006-07-26 10:55:00,41.74,41.82,41.74,41.75,7200.0,33.4865,33.5507,33.4865,33.4945,7200.0
2006-07-26 11:00:00,41.71,41.77,41.71,41.75,5900.0,33.4624,33.5106,33.4624,33.4945,5900.0
2006-07-26 11:05:00,41.76,41.8,41.74,41.79,14100.0,33.5025,33.5346,33.4865,33.5266,14100.0
2006-07-26 11:10:00,41.8,41.84,41.8,41.81,24100.0,33.5346,33.5667,33.5346,33.5426,24100.0
2006-07-26 11:15:00,41.82,41.9,41.81,41.9,7900.0,33.5507,33.6148,33.5426,33.6148,7900.0
2006-07-26 11:20:00,41.89,41.9,41.77,41.8,13800.0,33.6068,33.6148,33.5106,33.5346,13800.0
2006-07-26 11:25:00,41.79,41.8,41.71,41.71,11300.0,33.5266,33.5346,33.4624,33.4624,11300.0
2006-07-26 11:30:00,41.72,41.72,41.65,41.65,30100.0,33.4704,33.4704,33.4143,33.4143,30100.0
2006-07-26 11:35:00,41.65,41.66,41.53,41.56,16000.0,33.4143,33.4223,33.318,33.3421,16000.0
2006-07-26 11:40:00,41.55,41.61,41.54,41.59,25100.0,33.3341,33.3822,33.326,33.3661,25100.0
2006-07-26 11:45:00,41.59,41.68,41.58,41.64,14100.0,33.3661,33.4383,33.3581,33.4063,14100.0
2006-07-26 11:50:00,41.63,41.68,41.59,41.66,12100.0,33.3982,33.4383,33.3661,33.4223,12100.0
2006-07-26 11:55:00,41.65,41.71,41.65,41.71,7500.0,33.4143,33.4624,33.4143,33.4624,7500.0
2006-07-26 12:00:00,41.71,41.75,41.71,41.75,8400.0,33.4624,33.4945,33.4624,33.4945,8400.0
2006-07-26 12:05:00,41.75,41.9,41.74,41.9,9500.0,33.4945,33.6148,33.4865,33.6148,9500.0
2006-07-26 12:10:00,41.9,41.94,41.87,41.94,5700.0,33.6148,33.6469,33.5908,33.6469,5700.0
2006-07-26 12:15:00,41.92,41.94,41.88,41.88,5400.0,33.6309,33.6469,33.5988,33.5988,5400.0
2006-07-26 12:20:00,41.9,41.92,41.85,41.85,5900.0,33.6148,33.6309,33.5747,33.5747,5900.0
2006-07-26 12:25:00,41.85,41.86,41.79,41.81,5200.0,33.5747,33.5828,33.5266,33.5426,5200.0
2006-07-26 12:30:00,41.82,41.86,41.8,41.86,7300.0,33.5507,33.5828,33.5346,33.5828,7300.0
2006-07-26 12:35:00,41.86,41.91,41.76,41.78,15100.0,33.5828,33.6229,33.5025,33.5186,15100.0
2006-07-26 12:40:00,41.78,41.78,41.7,41.7,6500.0,33.5186,33.5186,33.4544,33.4544,6500.0
2006-07-26 12:45:00,41.7,41.8,41.7,41.79,3400.0,33.4544,33.5346,33.4544,33.5266,3400.0
2006-07-26 12:50:00,41.81,41.84,41.8,41.8,2700.0,33.5426,33.5667,33.5346,33.5346,2700.0
2006-07-26 12:55:00,41.81,41.9,41.81,41.87,5900.0,33.5426,33.6148,33.5426,33.5908,5900.0
2006-07-26 13:00:00,41.86,41.87,41.82,41.82,4300.0,33.5828,33.5908,33.5507,33.5507,4300.0
2006-07-26 13:05:00,41.82,41.83,41.69,41.77,18400.0,33.5507,33.5587,33.4464,33.5106,18400.0
2006-07-26 13:10:00,41.77,41.84,41.76,41.84,12700.0,33.5106,33.5667,33.5025,33.5667,12700.0
2006-07-26 13:15:00,41.85,41.85,41.83,41.84,8600.0,33.5747,33.5747,33.5587,33.5667,8600.0
2006-07-26 13:20:00,41.84,41.84,41.82,41.83,3600.0,33.5667,33.5667,33.5507,33.5587,3600.0
2006-07-26 13:25:00,41.83,41.84,41.77,41.81,4600.0,33.5587,33.5667,33.5106,33.5426,4600.0
2006-07-26 13:30:00,41.8,41.81,41.77,41.81,5800.0,33.5346,33.5426,33.5106,33.5426,5800.0
2006-07-26 13:35:00,41.81,41.91,41.81,41.91,12700.0,33.5426,33.6229,33.5426,33.6229,12700.0
2006-07-26 13:40:00,41.91,41.99,41.91,41.99,8200.0,33.6229,33.687,33.6229,33.687,8200.0
2006-07-26 13:45:00,41.99,42.09,41.94,42.09,13700.0,33.687,33.7673,33.6469,33.7673,13700.0
2006-07-26 13:50:00,42.1,42.1,42.04,42.07,15500.0,33.7753,33.7753,33.7272,33.7512,15500.0
2006-07-26 13:55:00,42.06,42.08,41.98,42.0,9300.0,33.7432,33.7593,33.679,33.6951,9300.0
2006-07-26 14:00:00,41.97,42.0,41.9,41.9,12000.0,33.671,33.6951,33.6148,33.6148,12000.0
2006-07-26 14:05:00,41.9,41.99,41.83,41.92,12000.0,33.6148,33.687,33.5587,33.6309,12000.0
2006-07-26 14:10:00,41.94,42.07,41.94,42.07,10800.0,33.6469,33.7512,33.6469,33.7512,10800.0
2006-07-26 14:15:00,42.02,42.17,42.02,42.09,16200.0,33.7111,33.8315,33.7111,33.7673,16200.0
2006-07-26 14:20:00,42.09,42.18,42.08,42.11,13500.0,33.7673,33.8395,33.7593,33.7833,13500.0
2006-07-26 14:25:00,42.11,42.16,42.11,42.16,10700.0,33.7833,33.8234,33.7833,33.8234,10700.0
2006-07-26 14:30:00,42.16,42.25,42.12,42.25,20800.0,33.8234,33.8956,33.7913,33.8956,20800.0
2006-07-26 14:35:00,42.25,42.27,42.24,42.26,6100.0,33.8956,33.9117,33.8876,33.9037,6100.0
2006-07-26 14:40:00,42.26,42.26,42.21,42.22,11400.0,33.9037,33.9037,33.8635,33.8716,11400.0
2006-07-26 14:45:00,42.22,42.22,42.19,42.22,15300.0,33.8716,33.8716,33.8475,33.8716,15300.0
2006-07-26 14:50:00,42.2,42.27,42.2,42.26,11400.0,33.8555,33.9117,33.8555,33.9037,11400.0
2006-07-26 14:55:00,42.26,42.29,42.26,42.27,7900.0,33.9037,33.9277,33.9037,33.9117,7900.0
2006-07-26 15:00:00,42.26,42.29,42.26,42.27,13600.0,33.9037,33.9277,33.9037,33.9117,13600.0
2006-07-26 15:05:00,42.27,42.27,42.24,42.24,6900.0,33.9117,33.9117,33.8876,33.8876,6900.0
2006-07-26 15:10:00,42.24,42.25,42.17,42.18,14600.0,33.8876,33.8956,33.8315,33.8395,14600.0
2006-07-26 15:15:00,42.18,42.19,42.16,42.19,14700.0,33.8395,33.8475,33.8234,33.8475,14700.0
2006-07-26 15:20:00,42.18,42.21,42.18,42.2,8500.0,33.8395,33.8635,33.8395,33.8555,8500.0
2006-07-26 15:25:00,42.19,42.22,42.18,42.21,12100.0,33.8475,33.8716,33.8395,33.8635,12100.0
2006-07-26 15:30:00,42.21,42.25,42.2,42.2,16600.0,33.8635,33.8956,33.8555,33.8555,16600.0
2006-07-26 15:35:00,42.19,42.19,42.14,42.17,15800.0,33.8475,33.8475,33.8074,33.8315,15800.0
2006-07-26 15:40:00,42.16,42.17,42.08,42.09,14800.0,33.8234,33.8315,33.7593,33.7673,14800.0
2006-07-26 15:45:00,42.11,42.14,42.09,42.12,17700.0,33.7833,33.8074,33.7673,33.7913,17700.0
2006-07-26 15:50:00,42.13,42.17,42.13,42.17,19700.0,33.7994,33.8315,33.7994,33.8315,19700.0
2006-07-26 15:55:00,42.16,42.16,42.13,42.13,20000.0,33.8234,33.8234,33.7994,33.7994,20000.0
2006-07-27 09:30:00,42.3,42.3,42.28,42.29,14800.0,33.9358,33.9358,33.9197,33.9277,14800.0
2006-07-27 09:35:00,42.29,42.29,42.2,42.25,6100.0,33.9277,33.9277,33.8555,33.8956,6100.0
2006-07-27 09:40:00,42.25,42.27,42.2,42.2,8100.0,33.8956,33.9117,33.8555,33.8555,8100.0
2006-07-27 09:45:00,42.21,42.21,42.11,42.11,10100.0,33.8635,33.8635,33.7833,33.7833,10100.0
2006-07-27 09:50:00,42.11,42.14,42.11,42.13,5400.0,33.7833,33.8074,33.7833,33.7994,5400.0
2006-07-27 09:55:00,42.13,42.14,42.13,42.13,7000.0,33.7994,33.8074,33.7994,33.7994,7000.0
2006-07-27 10:00:00,42.14,42.14,42.07,42.11,10400.0,33.8074,33.8074,33.7512,33.7833,10400.0
2006-07-27 10:05:00,42.12,42.22,42.07,42.07,4400.0,33.7913,33.8716,33.7512,33.7512,4400.0
2006-07-27 10:10:00,42.08,42.15,42.06,42.12,5300.0,33.7593,33.8154,33.7432,33.7913,5300.0
2006-07-27 10:15:00,42.13,42.21,42.13,42.21,2200.0,33.7994,33.8635,33.7994,33.8635,2200.0
2006-07-27 10:20:00,42.21,42.21,42.15,42.16,2500.0,33.8635,33.8635,33.8154,33.8234,2500.0
2006-07-27 10:25:00,42.15,42.15,42.12,42.12,2500.0,33.8154,33.8154,33.7913,33.7913,2500.0
2006-07-27 10:30:00,42.13,42.28,42.13,42.24,8100.0,33.7994,33.9197,33.7994,33.8876,8100.0
2006-07-27 10:35:00,42.24,42.24,42.2,42.2,10300.0,33.8876,33.8876,33.8555,33.8555,10300.0
2006-07-27 10:40:00,42.2,42.22,42.15,42.15,12400.0,33.8555,33.8716,33.8154,33.8154,12400.0
2006-07-27 10:45:00,42.15,42.18,42.15,42.15,6200.0,33.8154,33.8395,33.8154,33.8154,6200.0
2006-07-27 10:50:00,42.15,42.33,42.15,42.33,4700.0,33.8154,33.9598,33.8154,33.9598,4700.0
2006-07-27 10:55:00,42.33,42.39,42.33,42.36,18100.0,33.9598,34.008,33.9598,33.9839,18100.0
2006-07-27 11:00:00,42.37,42.38,42.35,42.35,6300.0,33.9919,33.9999,33.9759,33.9759,6300.0
2006-07-27 11:05:00,42.35,42.5,42.35,42.48,15400.0,33.9759,34.0962,33.9759,34.0802,15400.0
2006-07-27 11:10:00,42.49,42.5,42.44,42.5,14000.0,34.0882,34.0962,34.0481,34.0962,14000.0
2006-07-27 11:15:00,42.49,42.58,42.49,42.54,7100.0,34.0882,34.1604,34.0882,34.1283,7100.0
2006-07-27 11:20:00,42.55,42.59,42.54,42.59,12700.0,34.1363,34.1684,34.1283,34.1684,12700.0
2006-07-27 11:25:00,42.59,42.59,42.52,42.52,7800.0,34.1684,34.1684,34.1122,34.1122,7800.0
2006-07-27 11:30:00,42.52,42.57,42.52,42.52,6000.0,34.1122,34.1524,34.1122,34.1122,6000.0
2006-07-27 11:35:00,42.53,42.56,42.52,42.52,4900.0,34.1203,34.1443,34.1122,34.1122,4900.0
2006-07-27 11:40:00,42.52,42.53,42.42,42.42,4100.0,34.1122,34.1203,34.032,34.032,4100.0
2006-07-27 11:45:00,42.43,42.53,42.42,42.53,6800.0,34.04,34.1203,34.032,34.1203,6800.0
2006-07-27 11:50:00,42.51,42.51,42.47,42.51,6900.0,34.1042,34.1042,34.0721,34.1042,6900.0
2006-07-27 11:55:00,42.52,42.55,42.52,42.55,7500.0,34.1122,34.1363,34.1122,34.1363,7500.0
2006-07-27 12:00:00,42.55,42.59,42.53,42.58,9500.0,34.1363,34.1684,34.1203,34.1604,9500.0
2006-07-27 12:05:00,42.58,42.59,42.57,42.57,8100.0,34.1604,34.1684,34.1524,34.1524,8100.0
2006-07-27 12:10:00,42.57,42.57,42.54,42.54,3800.0,34.1524,34.1524,34.1283,34.1283,3800.0
2006-07-27 12:15:00,42.55,42.55,42.49,42.5,2300.0,34.1363,34.1363,34.0882,34.0962,2300.0
2006-07-27 12:20:00,42.51,42.53,42.51,42.52,6600.0,34.1042,34.1203,34.1042,34.1122,6600.0
2006-07-27 12:25:00,42.54,42.55,42.46,42.5,6300.0,34.1283,34.1363,34.0641,34.0962,6300.0
2006-07-27 12:30:00,42.48,42.49,42.45,42.47,3500.0,34.0802,34.0882,34.0561,34.0721,3500.0
2006-07-27 12:35:00,42.48,42.5,42.46,42.46,14000.0,34.0802,34.0962,34.0641,34.0641,14000.0
2006-07-27 12:40:00,42.45,42.46,42.43,42.46,10700.0,34.0561,34.0641,34.04,34.0641,10700.0
2006-07-27 12:45:00,42.47,42.5,42.47,42.5,4300.0,34.0721,34.0962,34.0721,34.0962,4300.0
2006-07-27 12:50:00,42.5,42.57,42.5,42.51,5800.0,34.0962,34.1524,34.0962,34.1042,5800.0
2006-07-27 12:55:00,42.51,42.52,42.51,42.52,1400.0,34.1042,34.1122,34.1042,34.1122,1400.0
2006-07-27 13:00:00,42.51,42.52,42.5,42.5,2700.0,34.1042,34.1122,34.0962,34.0962,2700.0
2006-07-27 13:05:00,42.5,42.54,42.5,42.54,6000.0,34.0962,34.1283,34.0962,34.1283,6000.0
2006-07-27 13:10:00,42.52,42.54,42.48,42.48,9400.0,34.1122,34.1283,34.0802,34.0802,9400.0
2006-07-27 13:15:00,42.47,42.52,42.47,42.52,6300.0,34.0721,34.1122,34.0721,34.1122,6300.0
2006-07-27 13:20:00,42.52,42.59,42.52,42.58,10700.0,34.1122,34.1684,34.1122,34.1604,10700.0
2006-07-27 13:25:00,42.57,42.6,42.56,42.58,9200.0,34.1524,34.1764,34.1443,34.1604,9200.0
2006-07-27 13:30:00,42.58,42.58,42.44,42.44,7300.0,34.1604,34.1604,34.0481,34.0481,7300.0
2006-07-27 13:35:00,42.43,42.44,42.4,42.41,6300.0,34.04,34.0481,34.016,34.024,6300.0
2006-07-27 13:40:00,42.42,42.49,42.4,42.49,9700.0,34.032,34.0882,34.016,34.0882,9700.0
2006-07-27 13:45:00,42.49,42.56,42.49,42.55,8000.0,34.0882,34.1443,34.0882,34.1363,8000.0
2006-07-27 13:50:00,42.56,42.56,42.49,42.49,5500.0,34.1443,34.1443,34.0882,34.0882,5500.0
2006-07-27 13:55:00,42.49,42.5,42.4,42.41,8300.0,34.0882,34.0962,34.016,34.024,8300.0
2006-07-27 14:00:00,42.41,42.41,42.4,42.4,5900.0,34.024,34.024,34.016,34.016,5900.0
2006-07-27 14:05:00,42.39,42.4,42.37,42.39,10400.0,34.008,34.016,33.9919,34.008,10400.0
2006-07-27 14:10:00,42.37,42.43,42.35,42.43,10600.0,33.9919,34.04,33.9759,34.04,10600.0
2006-07-27 14:15:00,42.42,42.45,42.39,42.45,5300.0,34.032,34.0561,34.008,34.0561,5300.0
2006-07-27 14:20:00,42.45,42.45,42.38,42.4,6900.0,34.0561,34.0561,33.9999,34.016,6900.0
2006-07-27 14:25:00,42.4,42.49,42.39,42.49,13000.0,34.016,34.0882,34.008,34.0882,13000.0
2006-07-27 14:30:00,42.47,42.5,42.45,42.47,4200.0,34.0721,34.0962,34.0561,34.0721,4200.0
2006-07-27 14:35:00,42.45,42.45,42.39,42.42,4100.0,34.0561,34.0561,34.008,34.032,4100.0
2006-07-27 14:40:00,42.42,42.43,42.42,42.42,2500.0,34.032,34.04,34.032,34.032,2500.0
2006-07-27 14:45:00,42.43,42.45,42.39,42.45,11700.0,34.04,34.0561,34.008,34.0561,11700.0
2006-07-27 14:50:00,42.44,42.45,42.43,42.44,18400.0,34.0481,34.0561,34.04,34.0481,18400.0
2006-07-27 14:55:00,42.45,42.49,42.45,42.49,7100.0,34.0561,34.0882,34.0561,34.0882,7100.0
2006-07-27 15:00:00,42.49,42.54,42.47,42.47,7300.0,34.0882,34.1283,34.0721,34.0721,7300.0
2006-07-27 15:05:00,42.47,42.47,42.32,42.41,17200.0,34.0721,34.0721,33.9518,34.024,17200.0
2006-07-27 15:10:00,42.4,42.49,42.4,42.46,11500.0,34.016,34.0882,34.016,34.0641,11500.0
2006-07-27 15:15:00,42.46,42.52,42.46,42.52,24100.0,34.0641,34.1122,34.0641,34.1122,24100.0
2006-07-27 15:20:00,42.53,42.53,42.5,42.51,6100.0,34.1203,34.1203,34.0962,34.1042,6100.0
2006-07-27 15:25:00,42.5,42.51,42.5,42.51,4600.0,34.0962,34.1042,34.0962,34.1042,4600.0
2006-07-27 15:30:00,42.5,42.57,42.49,42.55,27900.0,34.0962,34.1524,34.0882,34.1363,27900.0
2006-07-27 15:35:00,42.56,42.57,42.52,42.54,12800.0,34.1443,34.1524,34.1122,34.1283,12800.0
2006-07-27 15:40:00,42.53,42.53,42.51,42.51,5000.0,34.1203,34.1203,34.1042,34.1042,5000.0
2006-07-27 15:45:00,42.5,42.51,42.49,42.51,28900.0,34.0962,34.1042,34.0882,34.1042,28900.0
2006-07-27 15:50:00,42.51,42.55,42.51,42.55,16700.0,34.1042,34.1363,34.1042,34.1363,16700.0
2006-07-27 15:55:00,42.55,42.55,42.5,42.5,19400.0,34.1363,34.1363,34.0962,34.0962,19400.0
2006-07-28 09:30:00,42.85,42.85,42.75,42.82,20000.0,34.377,34.377,34.2968,34.3529,20000.0
2006-07-28 09:35:00,42.8,42.8,42.75,42.76,4200.0,34.3369,34.3369,34.2968,34.3048,4200.0
2006-07-28 09:40:00,42.76,42.79,42.75,42.76,9900.0,34.3048,34.3289,34.2968,34.3048,9900.0
2006-07-28 09:45:00,42.76,42.81,42.56,42.57,14900.0,34.3048,34.3449,34.1443,34.1524,14900.0
2006-07-28 09:50:00,42.54,42.78,42.53,42.78,14900.0,34.1283,34.3208,34.1203,34.3208,14900.0
2006-07-28 09:55:00,42.75,42.76,42.04,42.53,7300.0,34.2968,34.3048,33.7272,34.1203,7300.0
2006-07-28 10:00:00,42.52,42.75,42.52,42.59,10100.0,34.1122,34.2968,34.1122,34.1684,10100.0
2006-07-28 10:05:00,42.62,42.62,42.43,42.43,7600.0,34.1925,34.1925,34.04,34.04,7600.0
2006-07-28 10:10:00,42.44,42.51,42.43,42.49,17400.0,34.0481,34.1042,34.04,34.0882,17400.0
2006-07-28 10:15:00,42.5,42.63,42.49,42.63,12900.0,34.0962,34.2005,34.0882,34.2005,12900.0
2006-07-28 10:20:00,42.62,42.64,42.45,42.47,11600.0,34.1925,34.2085,34.0561,34.0721,11600.0
2006-07-28 10:25:00,42.47,42.48,42.4,42.43,8100.0,34.0721,34.0802,34.016,34.04,8100.0
2006-07-28 10:30:00,42.45,42.55,42.43,42.5,15400.0,34.0561,34.1363,34.04,34.0962,15400.0
2006-07-28 10:35:00,42.49,42.7,42.49,42.67,10000.0,34.0882,34.2567,34.0882,34.2326,10000.0
2006-07-28 10:40:00,42.69,42.75,42.67,42.75,8500.0,34.2486,34.2968,34.2326,34.2968,8500.0
2006-07-28 10:45:00,42.75,42.76,42.69,42.69,10000.0,34.2968,34.3048,34.2486,34.2486,10000.0
2006-07-28 10:50:00,42.69,42.73,42.69,42.72,12900.0,34.2486,34.2807,34.2486,34.2727,12900.0
2006-07-28 10:55:00,42.72,42.72,42.71,42.72,5100.0,34.2727,34.2727,34.2647,34.2727,5100.0
2006-07-28 11:00:00,42.72,42.88,42.72,42.87,23100.0,34.2727,34.4011,34.2727,34.393,23100.0
2006-07-28 11:05:00,42.9,42.95,42.9,42.92,12700.0,34.4171,34.4572,34.4171,34.4332,12700.0
2006-07-28 11:10:00,42.92,42.99,42.91,42.99,7700.0,34.4332,34.4893,34.4251,34.4893,7700.0
2006-07-28 11:15:00,42.99,43.0,42.97,42.98,8400.0,34.4893,34.4973,34.4733,34.4813,8400.0
2006-07-28 11:20:00,42.98,42.98,42.96,42.97,7300.0,34.4813,34.4813,34.4652,34.4733,7300.0
2006-07-28 11:25:00,42.98,43.09,42.97,43.06,15100.0,34.4813,34.5695,34.4733,34.5455,15100.0
2006-07-28 11:30:00,43.06,43.07,43.03,43.07,8500.0,34.5455,34.5535,34.5214,34.5535,8500.0
2006-07-28 11:35:00,43.07,43.15,43.07,43.15,10700.0,34.5535,34.6177,34.5535,34.6177,10700.0
2006-07-28 11:40:00,43.14,43.15,43.13,43.14,5400.0,34.6097,34.6177,34.6016,34.6097,5400.0
2006-07-28 11:45:00,43.14,43.15,43.13,43.14,7500.0,34.6097,34.6177,34.6016,34.6097,7500.0
2006-07-28 11:50:00,43.14,43.14,43.13,43.13,7100.0,34.6097,34.6097,34.6016,34.6016,7100.0
2006-07-28 11:55:00,43.13,43.13,43.11,43.12,3700.0,34.6016,34.6016,34.5856,34.5936,3700.0
2006-07-28 12:00:00,43.12,43.12,43.08,43.08,6300.0,34.5936,34.5936,34.5615,34.5615,6300.0
2006-07-28 12:05:00,43.09,43.09,43.07,43.08,7200.0,34.5695,34.5695,34.5535,34.5615,7200.0
2006-07-28 12:10:00,43.08,43.08,43.08,43.08,1400.0,34.5615,34.5615,34.5615,34.5615,1400.0
2006-07-28 12:15:00,43.08,43.12,43.08,43.1,7900.0,34.5615,34.5936,34.5615,34.5776,7900.0
2006-07-28 12:20:00,43.1,43.1,43.08,43.09,5100.0,34.5776,34.5776,34.5615,34.5695,5100.0
2006-07-28 12:25:00,43.07,43.1,43.07,43.08,11000.0,34.5535,34.5776,34.5535,34.5615,11000.0
2006-07-28 12:30:00,43.1,43.13,43.1,43.13,3900.0,34.5776,34.6016,34.5776,34.6016,3900.0
2006-07-28 12:35:00,43.12,43.23,43.11,43.2,7400.0,34.5936,34.6819,34.5856,34.6578,7400.0
2006-07-28 12:40:00,43.23,43.23,43.17,43.18,10100.0,34.6819,34.6819,34.6337,34.6417,10100.0
2006-07-28 12:45:00,43.17,43.17,43.11,43.15,12800.0,34.6337,34.6337,34.5856,34.6177,12800.0
2006-07-28 12:50:00,43.15,43.24,43.14,43.23,10700.0,34.6177,34.6899,34.6097,34.6819,10700.0
2006-07-28 12:55:00,43.22,43.23,43.22,43.23,1400.0,34.6738,34.6819,34.6738,34.6819,1400.0
2006-07-28 13:00:00,43.23,43.23,43.21,43.22,9500.0,34.6819,34.6819,34.6658,34.6738,9500.0
2006-07-28 13:05:00,43.22,43.22,43.19,43.2,5300.0,34.6738,34.6738,34.6498,34.6578,5300.0
2006-07-28 13:10:00,43.2,43.2,42.95,42.95,24800.0,34.6578,34.6578,34.4572,34.4572,24800.0
2006-07-28 13:15:00,42.93,42.93,42.88,42.93,9200.0,34.4412,34.4412,34.4011,34.4412,9200.0
2006-07-28 13:20:00,42.93,43.03,42.93,43.03,7800.0,34.4412,34.5214,34.4412,34.5214,7800.0
2006-07-28 13:25:00,43.02,43.04,43.0,43.02,8400.0,34.5134,34.5294,34.4973,34.5134,8400.0
2006-07-28 13:30:00,43.02,43.02,42.95,42.97,8900.0,34.5134,34.5134,34.4572,34.4733,8900.0
2006-07-28 13:35:00,42.97,42.98,42.93,42.94,4700.0,34.4733,34.4813,34.4412,34.4492,4700.0
2006-07-28 13:40:00,42.95,42.95,42.91,42.92,1800.0,34.4572,34.4572,34.4251,34.4332,1800.0
2006-07-28 13:45:00,42.92,43.0,42.92,42.99,9200.0,34.4332,34.4973,34.4332,34.4893,9200.0
2006-07-28 13:50:00,42.99,43.05,42.99,43.05,8200.0,34.4893,34.5374,34.4893,34.5374,8200.0
2006-07-28 13:55:00,43.05,43.08,43.04,43.06,4700.0,34.5374,34.5615,34.5294,34.5455,4700.0
2006-07-28 14:00:00,43.06,43.08,43.05,43.07,5900.0,34.5455,34.5615,34.5374,34.5535,5900.0
2006-07-28 14:05:00,43.07,43.08,43.07,43.08,3500.0,34.5535,34.5615,34.5535,34.5615,3500.0
2006-07-28 14:10:00,43.08,43.2,43.08,43.19,15800.0,34.5615,34.6578,34.5615,34.6498,15800.0
2006-07-28 14:15:00,43.2,43.23,43.19,43.23,16600.0,34.6578,34.6819,34.6498,34.6819,16600.0
2006-07-28 14:20:00,43.23,43.32,43.23,43.26,19500.0,34.6819,34.7541,34.6819,34.7059,19500.0
2006-07-28 14:25:00,43.26,43.26,43.17,43.17,7500.0,34.7059,34.7059,34.6337,34.6337,7500.0
2006-07-28 14:30:00,43.17,43.17,43.06,43.07,10600.0,34.6337,34.6337,34.5455,34.5535,10600.0
2006-07-28 14:35:00,43.07,43.16,43.07,43.16,5600.0,34.5535,34.6257,34.5535,34.6257,5600.0
2006-07-28 14:40:00,43.16,43.17,43.1,43.17,8700.0,34.6257,34.6337,34.5776,34.6337,8700.0
2006-07-28 14:45:00,43.17,43.27,43.16,43.27,17100.0,34.6337,34.7139,34.6257,34.7139,17100.0
2006-07-28 14:50:00,43.27,43.28,43.26,43.28,9100.0,34.7139,34.722,34.7059,34.722,9100.0
2006-07-28 14:55:00,43.29,43.29,43.26,43.26,4400.0,34.73,34.73,34.7059,34.7059,4400.0
2006-07-28 15:00:00,43.24,43.26,43.24,43.26,12100.0,34.6899,34.7059,34.6899,34.7059,12100.0
2006-07-28 15:05:00,43.26,43.27,43.16,43.16,12400.0,34.7059,34.7139,34.6257,34.6257,12400.0
2006-07-28 15:10:00,43.17,43.23,43.17,43.23,8400.0,34.6337,34.6819,34.6337,34.6819,8400.0
2006-07-28 15:15:00,43.23,43.24,43.23,43.24,12500.0,34.6819,34.6899,34.6819,34.6899,12500.0
2006-07-28 15:20:00,43.25,43.27,43.24,43.26,12700.0,34.6979,34.7139,34.6899,34.7059,12700.0
2006-07-28 15:25:00,43.26,43.26,43.2,43.22,8100.0,34.7059,34.7059,34.6578,34.6738,8100.0
2006-07-28 15:30:00,43.22,43.24,43.21,43.24,11400.0,34.6738,34.6899,34.6658,34.6899,11400.0
2006-07-28 15:35:00,43.25,43.27,43.22,43.22,7100.0,34.6979,34.7139,34.6738,34.6738,7100.0
2006-07-28 15:40:00,43.23,43.31,43.23,43.3,17700.0,34.6819,34.746,34.6819,34.738,17700.0
2006-07-28 15:45:00,43.3,43.4,43.29,43.37,17600.0,34.738,34.8182,34.73,34.7942,17600.0
2006-07-28 15:50:00,43.36,43.36,43.23,43.24,7800.0,34.7862,34.7862,34.6819,34.6899,7800.0
2006-07-28 15:55:00,43.24,43.24,43.17,43.24,29300.0,34.6899,34.6899,34.6337,34.6899,29300.0
2006-07-31 09:30:00,43.2,43.26,43.17,43.25,12900.0,34.6578,34.7059,34.6337,34.6979,12900.0
2006-07-31 09:35:00,43.25,43.25,43.1,43.11,7400.0,34.6979,34.6979,34.5776,34.5856,7400.0
2006-07-31 09:40:00,43.11,43.11,43.1,43.1,9600.0,34.5856,34.5856,34.5776,34.5776,9600.0
2006-07-31 09:45:00,43.11,43.11,43.01,43.02,9500.0,34.5856,34.5856,34.5054,34.5134,9500.0
2006-07-31 09:50:00,43.01,43.35,43.01,43.2,18900.0,34.5054,34.7781,34.5054,34.6578,18900.0
2006-07-31 09:55:00,43.2,43.21,43.2,43.2,9000.0,34.6578,34.6658,34.6578,34.6578,9000.0
2006-07-31 10:00:00,43.18,43.18,43.12,43.12,3500.0,34.6417,34.6417,34.5936,34.5936,3500.0
2006-07-31 10:05:00,43.12,43.13,43.0,43.0,6600.0,34.5936,34.6016,34.4973,34.4973,6600.0
2006-07-31 10:10:00,43.0,43.03,42.84,42.84,10300.0,34.4973,34.5214,34.369,34.369,10300.0
2006-07-31 10:15:00,42.87,42.95,42.86,42.88,9700.0,34.393,34.4572,34.385,34.4011,9700.0
2006-07-31 10:20:00,42.88,43.01,42.86,43.01,9400.0,34.4011,34.5054,34.385,34.5054,9400.0
2006-07-31 10:25:00,43.01,43.06,43.01,43.02,10200.0,34.5054,34.5455,34.5054,34.5134,10200.0
2006-07-31 10:30:00,43.03,43.03,42.87,42.87,6400.0,34.5214,34.5214,34.393,34.393,6400.0
2006-07-31 10:35:00,42.89,42.89,42.81,42.84,6700.0,34.4091,34.4091,34.3449,34.369,6700.0
2006-07-31 10:40:00,42.84,42.85,42.81,42.81,5700.0,34.369,34.377,34.3449,34.3449,5700.0
2006-07-31 10:45:00,42.82,42.87,42.81,42.83,6100.0,34.3529,34.393,34.3449,34.361,6100.0
2006-07-31 10:50:00,42.84,42.86,42.8,42.86,3700.0,34.369,34.385,34.3369,34.385,3700.0
2006-07-31 10:55:00,42.86,42.95,42.86,42.95,3000.0,34.385,34.4572,34.385,34.4572,3000.0
2006-07-31 11:00:00,42.95,43.01,42.95,43.01,4900.0,34.4572,34.5054,34.4572,34.5054,4900.0
2006-07-31 11:05:00,43.03,43.08,43.01,43.08,6200.0,34.5214,34.5615,34.5054,34.5615,6200.0
2006-07-31 11:10:00,43.06,43.09,43.04,43.06,4400.0,34.5455,34.5695,34.5294,34.5455,4400.0
2006-07-31 11:15:00,43.06,43.08,43.04,43.05,7600.0,34.5455,34.5615,34.5294,34.5374,7600.0
2006-07-31 11:20:00,43.05,43.06,43.04,43.06,3800.0,34.5374,34.5455,34.5294,34.5455,3800.0
2006-07-31 11:25:00,43.02,43.08,43.02,43.05,10900.0,34.5134,34.5615,34.5134,34.5374,10900.0
2006-07-31 11:30:00,43.07,43.08,43.05,43.05,4100.0,34.5535,34.5615,34.5374,34.5374,4100.0
2006-07-31 11:35:00,43.05,43.08,43.05,43.08,5400.0,34.5374,34.5615,34.5374,34.5615,5400.0
2006-07-31 11:40:00,43.07,43.07,43.0,43.0,6000.0,34.5535,34.5535,34.4973,34.4973,6000.0
2006-07-31 11:45:00,43.01,43.06,43.0,43.06,6100.0,34.5054,34.5455,34.4973,34.5455,6100.0
2006-07-31 11:50:00,43.06,43.07,43.05,43.07,8300.0,34.5455,34.5535,34.5374,34.5535,8300.0
2006-07-31 11:55:00,43.08,43.12,43.08,43.11,2100.0,34.5615,34.5936,34.5615,34.5856,2100.0
2006-07-31 12:00:00,43.11,43.13,43.07,43.13,16500.0,34.5856,34.6016,34.5535,34.6016,16500.0
2006-07-31 12:05:00,43.13,43.19,43.13,43.19,5000.0,34.6016,34.6498,34.6016,34.6498,5000.0
2006-07-31 12:10:00,43.19,43.2,43.18,43.2,7400.0,34.6498,34.6578,34.6417,34.6578,7400.0
2006-07-31 12:15:00,43.19,43.2,43.18,43.18,3700.0,34.6498,34.6578,34.6417,34.6417,3700.0
2006-07-31 12:20:00,43.18,43.18,43.15,43.15,4200.0,34.6417,34.6417,34.6177,34.6177,4200.0
2006-07-31 12:25:00,43.15,43.17,43.15,43.17,5000.0,34.6177,34.6337,34.6177,34.6337,5000.0
2006-07-31 12:30:00,43.17,43.2,43.17,43.2,4700.0,34.6337,34.6578,34.6337,34.6578,4700.0
2006-07-31 12:35:00,43.18,43.22,43.18,43.22,4400.0,34.6417,34.6738,34.6417,34.6738,4400.0
2006-07-31 12:40:00,43.21,43.24,43.21,43.24,7800.0,34.6658,34.6899,34.6658,34.6899,7800.0
2006-07-31 12:45:00,43.26,43.28,43.24,43.28,18100.0,34.7059,34.722,34.6899,34.722,18100.0
2006-07-31 12:50:00,43.28,43.29,43.23,43.23,7100.0,34.722,34.73,34.6819,34.6819,7100.0
2006-07-31 12:55:00,43.21,43.21,43.19,43.19,2000.0,34.6658,34.6658,34.6498,34.6498,2000.0
2006-07-31 13:00:00,43.2,43.22,43.19,43.19,3400.0,34.6578,34.6738,34.6498,34.6498,3400.0
2006-07-31 13:05:00,43.19,43.19,43.11,43.12,3900.0,34.6498,34.6498,34.5856,34.5936,3900.0
2006-07-31 13:10:00,43.13,43.13,43.1,43.11,3800.0,34.6016,34.6016,34.5776,34.5856,3800.0
2006-07-31 13:15:00,43.1,43.11,43.1,43.11,5200.0,34.5776,34.5856,34.5776,34.5856,5200.0
2006-07-31 13:20:00,43.12,43.12,43.1,43.12,4200.0,34.5936,34.5936,34.5776,34.5936,4200.0
2006-07-31 13:25:00,43.12,43.13,43.11,43.11,3600.0,34.5936,34.6016,34.5856,34.5856,3600.0
2006-07-31 13:30:00,43.1,43.11,43.1,43.11,4900.0,34.5776,34.5856,34.5776,34.5856,4900.0
2006-07-31 13:35:00,43.11,43.16,43.11,43.14,4900.0,34.5856,34.6257,34.5856,34.6097,4900.0
2006-07-31 13:40:00,43.14,43.14,43.05,43.06,10200.0,34.6097,34.6097,34.5374,34.5455,10200.0
2006-07-31 13:45:00,43.06,43.09,43.05,43.09,12300.0,34.5455,34.5695,34.5374,34.5695,12300.0
2006-07-31 13:50:00,43.09,43.12,43.08,43.12,6400.0,34.5695,34.5936,34.5615,34.5936,6400.0
2006-07-31 13:55:00,43.12,43.13,43.11,43.13,4400.0,34.5936,34.6016,34.5856,34.6016,4400.0
2006-07-31 14:00:00,43.14,43.15,43.13,43.14,2600.0,34.6097,34.6177,34.6016,34.6097,2600.0
2006-07-31 14:05:00,43.14,43.15,43.12,43.12,14600.0,34.6097,34.6177,34.5936,34.5936,14600.0
2006-07-31 14:10:00,43.12,43.13,43.1,43.12,6200.0,34.5936,34.6016,34.5776,34.5936,6200.0
2006-07-31 14:15:00,43.12,43.12,43.1,43.11,1600.0,34.5936,34.5936,34.5776,34.5856,1600.0
2006-07-31 14:20:00,43.1,43.12,43.1,43.12,4100.0,34.5776,34.5936,34.5776,34.5936,4100.0
2006-07-31 14:25:00,43.12,43.14,43.12,43.13,5100.0,34.5936,34.6097,34.5936,34.6016,5100.0
2006-07-31 14:30:00,43.14,43.15,43.13,43.14,5100.0,34.6097,34.6177,34.6016,34.6097,5100.0
2006-07-31 14:35:00,43.14,43.14,43.1,43.1,12000.0,34.6097,34.6097,34.5776,34.5776,12000.0
2006-07-31 14:40:00,43.11,43.12,43.11,43.11,3300.0,34.5856,34.5936,34.5856,34.5856,3300.0
2006-07-31 14:45:00,43.11,43.13,43.11,43.13,7600.0,34.5856,34.6016,34.5856,34.6016,7600.0
2006-07-31 14:50:00,43.12,43.15,43.12,43.15,6800.0,34.5936,34.6177,34.5936,34.6177,6800.0
2006-07-31 14:55:00,43.14,43.16,43.13,43.16,3300.0,34.6097,34.6257,34.6016,34.6257,3300.0
2006-07-31 15:00:00,43.15,43.17,43.1,43.12,14700.0,34.6177,34.6337,34.5776,34.5936,14700.0
2006-07-31 15:05:00,43.12,43.14,43.11,43.14,7100.0,34.5936,34.6097,34.5856,34.6097,7100.0
2006-07-31 15:10:00,43.14,43.14,43.09,43.13,9300.0,34.6097,34.6097,34.5695,34.6016,9300.0
2006-07-31 15:15:00,43.13,43.14,43.11,43.14,6700.0,34.6016,34.6097,34.5856,34.6097,6700.0
2006-07-31 15:20:00,43.15,43.18,43.12,43.13,9000.0,34.6177,34.6417,34.5936,34.6016,9000.0
2006-07-31 15:25:00,43.13,43.13,43.12,43.13,7900.0,34.6016,34.6016,34.5936,34.6016,7900.0
2006-07-31 15:30:00,43.13,43.13,43.09,43.11,7100.0,34.6016,34.6016,34.5695,34.5856,7100.0
2006-07-31 15:35:00,43.1,43.16,43.1,43.13,8300.0,34.5776,34.6257,34.5776,34.6016,8300.0
2006-07-31 15:40:00,43.13,43.15,43.12,43.13,8100.0,34.6016,34.6177,34.5936,34.6016,8100.0
2006-07-31 15:45:00,43.11,43.11,43.07,43.07,9600.0,34.5856,34.5856,34.5535,34.5535,9600.0
2006-07-31 15:50:00,43.08,43.15,43.08,43.15,5800.0,34.5615,34.6177,34.5615,34.6177,5800.0
2006-07-31 15:55:00,43.15,43.15,43.1,43.11,12400.0,34.6177,34.6177,34.5776,34.5856,12400.0
2006-08-01 09:30:00,42.85,42.86,42.59,42.83,26300.0,34.377,34.385,34.1684,34.361,26300.0
2006-08-01 09:35:00,42.83,42.85,42.65,42.75,7100.0,34.361,34.377,34.2165,34.2968,7100.0
2006-08-01 09:40:00,42.75,42.76,42.65,42.65,4600.0,34.2968,34.3048,34.2165,34.2165,4600.0
2006-08-01 09:45:00,42.66,42.71,42.66,42.71,6600.0,34.2246,34.2647,34.2246,34.2647,6600.0
2006-08-01 09:50:00,42.69,42.76,42.6,42.76,7500.0,34.2486,34.3048,34.1764,34.3048,7500.0
2006-08-01 09:55:00,42.76,42.77,42.65,42.75,3500.0,34.3048,34.3128,34.2165,34.2968,3500.0
2006-08-01 10:00:00,42.72,42.82,42.7,42.7,14900.0,34.2727,34.3529,34.2567,34.2567,14900.0
2006-08-01 10:05:00,42.7,42.73,42.53,42.53,10300.0,34.2567,34.2807,34.1203,34.1203,10300.0
2006-08-01 10:10:00,42.53,42.56,42.46,42.47,10400.0,34.1203,34.1443,34.0641,34.0721,10400.0
2006-08-01 10:15:00,42.5,42.5,42.44,42.49,3700.0,34.0962,34.0962,34.0481,34.0882,3700.0
2006-08-01 10:20:00,42.49,42.5,42.44,42.44,5100.0,34.0882,34.0962,34.0481,34.0481,5100.0
2006-08-01 10:25:00,42.44,42.47,42.41,42.44,4300.0,34.0481,34.0721,34.024,34.0481,4300.0
2006-08-01 10:30:00,42.45,42.53,42.45,42.52,6400.0,34.0561,34.1203,34.0561,34.1122,6400.0
2006-08-01 10:35:00,42.55,42.57,42.5,42.54,7700.0,34.1363,34.1524,34.0962,34.1283,7700.0
2006-08-01 10:40:00,42.54,42.66,42.54,42.66,6100.0,34.1283,34.2246,34.1283,34.2246,6100.0
2006-08-01 10:45:00,42.68,42.79,42.68,42.78,9100.0,34.2406,34.3289,34.2406,34.3208,9100.0
2006-08-01 10:50:00,42.78,42.86,42.78,42.85,15200.0,34.3208,34.385,34.3208,34.377,15200.0
2006-08-01 10:55:00,42.85,42.87,42.85,42.86,23500.0,34.377,34.393,34.377,34.385,23500.0
2006-08-01 11:00:00,42.85,42.91,42.84,42.85,36700.0,34.377,34.4251,34.369,34.377,36700.0
2006-08-01 11:05:00,42.86,42.86,42.84,42.84,5000.0,34.385,34.385,34.369,34.369,5000.0
2006-08-01 11:10:00,42.85,42.85,42.83,42.84,4700.0,34.377,34.377,34.361,34.369,4700.0
2006-08-01 11:15:00,42.82,42.91,42.8,42.9,18400.0,34.3529,34.4251,34.3369,34.4171,18400.0
2006-08-01 11:20:00,42.88,42.88,42.86,42.87,6300.0,34.4011,34.4011,34.385,34.393,6300.0
2006-08-01 11:25:00,42.88,42.88,42.87,42.88,14100.0,34.4011,34.4011,34.393,34.4011,14100.0
2006-08-01 11:30:00,42.87,42.88,42.85,42.86,5400.0,34.393,34.4011,34.377,34.385,5400.0
2006-08-01 11:35:00,42.86,42.87,42.85,42.87,11700.0,34.385,34.393,34.377,34.393,11700.0
2006-08-01 11:40:00,42.86,42.87,42.84,42.85,8600.0,34.385,34.393,34.369,34.377,8600.0
2006-08-01 11:45:00,42.83,42.85,42.75,42.75,6600.0,34.361,34.377,34.2968,34.2968,6600.0
2006-08-01 11:50:00,42.77,42.77,42.76,42.76,3900.0,34.3128,34.3128,34.3048,34.3048,3900.0
2006-08-01 11:55:00,42.77,42.85,42.77,42.83,16100.0,34.3128,34.377,34.3128,34.361,16100.0
2006-08-01 12:00:00,42.84,42.85,42.83,42.84,28500.0,34.369,34.377,34.361,34.369,28500.0
2006-08-01 12:05:00,42.84,42.85,42.83,42.84,3600.0,34.369,34.377,34.361,34.369,3600.0
2006-08-01 12:10:00,42.84,42.87,42.84,42.87,15400.0,34.369,34.393,34.369,34.393,15400.0
2006-08-01 12:15:00,42.86,42.88,42.86,42.88,5900.0,34.385,34.4011,34.385,34.4011,5900.0
2006-08-01 12:20:00,42.85,42.87,42.85,42.87,4300.0,34.377,34.393,34.377,34.393,4300.0
2006-08-01 12:25:00,42.88,42.88,42.85,42.85,1400.0,34.4011,34.4011,34.377,34.377,1400.0
2006-08-01 12:30:00,42.85,42.87,42.85,42.86,3400.0,34.377,34.393,34.377,34.385,3400.0
2006-08-01 12:35:00,42.85,42.87,42.85,42.87,7400.0,34.377,34.393,34.377,34.393,7400.0
2006-08-01 12:40:00,42.87,42.87,42.85,42.85,2700.0,34.393,34.393,34.377,34.377,2700.0
2006-08-01 12:45:00,42.85,42.86,42.85,42.85,5000.0,34.377,34.385,34.377,34.377,5000.0
2006-08-01 12:50:00,42.86,42.86,42.82,42.82,10200.0,34.385,34.385,34.3529,34.3529,10200.0
2006-08-01 12:55:00,42.81,42.88,42.81,42.87,10800.0,34.3449,34.4011,34.3449,34.393,10800.0
2006-08-01 13:00:00,42.87,42.91,42.86,42.9,19100.0,34.393,34.4251,34.385,34.4171,19100.0
2006-08-01 13:05:00,42.88,42.89,42.88,42.89,2800.0,34.4011,34.4091,34.4011,34.4091,2800.0
2006-08-01 13:10:00,42.88,42.88,42.87,42.88,1300.0,34.4011,34.4011,34.393,34.4011,1300.0
2006-08-01 13:15:00,42.87,42.9,42.87,42.89,4500.0,34.393,34.4171,34.393,34.4091,4500.0
2006-08-01 13:20:00,42.89,42.9,42.86,42.86,5700.0,34.4091,34.4171,34.385,34.385,5700.0
2006-08-01 13:25:00,42.86,42.87,42.86,42.86,1800.0,34.385,34.393,34.385,34.385,1800.0
2006-08-01 13:30:00,42.87,42.87,42.85,42.87,6100.0,34.393,34.393,34.377,34.393,6100.0
2006-08-01 13:35:00,42.87,42.95,42.87,42.93,9200.0,34.393,34.4572,34.393,34.4412,9200.0
2006-08-01 13:40:00,42.93,42.96,42.92,42.96,5800.0,34.4412,34.4652,34.4332,34.4652,5800.0
2006-08-01 13:45:00,42.96,43.04,42.95,42.99,23100.0,34.4652,34.5294,34.4572,34.4893,23100.0
2006-08-01 13:50:00,42.98,42.99,42.94,42.94,35400.0,34.4813,34.4893,34.4492,34.4492,35400.0
2006-08-01 13:55:00,42.94,42.94,42.92,42.93,2800.0,34.4492,34.4492,34.4332,34.4412,2800.0
2006-08-01 14:00:00,42.93,42.94,42.9,42.9,8800.0,34.4412,34.4492,34.4171,34.4171,8800.0
2006-08-01 14:05:00,42.9,42.93,42.9,42.91,6100.0,34.4171,34.4412,34.4171,34.4251,6100.0
2006-08-01 14:10:00,42.91,42.92,42.91,42.92,4500.0,34.4251,34.4332,34.4251,34.4332,4500.0
2006-08-01 14:15:00,42.92,42.94,42.91,42.94,8500.0,34.4332,34.4492,34.4251,34.4492,8500.0
2006-08-01 14:20:00,42.94,42.94,42.91,42.92,5200.0,34.4492,34.4492,34.4251,34.4332,5200.0
2006-08-01 14:25:00,42.92,42.95,42.91,42.94,12600.0,34.4332,34.4572,34.4251,34.4492,12600.0
2006-08-01 14:30:00,42.92,42.94,42.9,42.91,2000.0,34.4332,34.4492,34.4171,34.4251,2000.0
2006-08-01 14:35:00,42.92,42.92,42.9,42.91,3300.0,34.4332,34.4332,34.4171,34.4251,3300.0
2006-08-01 14:40:00,42.91,42.91,42.9,42.9,9900.0,34.4251,34.4251,34.4171,34.4171,9900.0
2006-08-01 14:45:00,42.91,42.93,42.9,42.92,11500.0,34.4251,34.4412,34.4171,34.4332,11500.0
2006-08-01 14:50:00,42.9,42.96,42.88,42.96,22300.0,34.4171,34.4652,34.4011,34.4652,22300.0
2006-08-01 14:55:00,42.98,42.99,42.95,42.98,10000.0,34.4813,34.4893,34.4572,34.4813,10000.0
2006-08-01 15:00:00,42.95,42.96,42.91,42.91,7800.0,34.4572,34.4652,34.4251,34.4251,7800.0
2006-08-01 15:05:00,42.9,42.91,42.88,42.91,11400.0,34.4171,34.4251,34.4011,34.4251,11400.0
2006-08-01 15:10:00,42.91,42.91,42.88,42.91,5500.0,34.4251,34.4251,34.4011,34.4251,5500.0
2006-08-01 15:15:00,42.91,42.91,42.89,42.9,5900.0,34.4251,34.4251,34.4091,34.4171,5900.0
2006-08-01 15:20:00,42.89,42.9,42.88,42.88,8100.0,34.4091,34.4171,34.4011,34.4011,8100.0
2006-08-01 15:25:00,42.88,42.91,42.87,42.91,8000.0,34.4011,34.4251,34.393,34.4251,8000.0
2006-08-01 15:30:00,42.9,42.95,42.9,42.92,9600.0,34.4171,34.4572,34.4171,34.4332,9600.0
2006-08-01 15:35:00,42.91,42.99,42.91,42.95,17400.0,34.4251,34.4893,34.4251,34.4572,17400.0
2006-08-01 15:40:00,42.95,42.96,42.92,42.92,28700.0,34.4572,34.4652,34.4332,34.4332,28700.0
2006-08-01 15:45:00,42.93,42.96,42.92,42.94,18400.0,34.4412,34.4652,34.4332,34.4492,18400.0
2006-08-01 15:50:00,42.94,42.96,42.92,42.92,32900.0,34.4492,34.4652,34.4332,34.4332,32900.0
2006-08-01 15:55:00,42.92,42.94,42.89,42.9,53600.0,34.4332,34.4492,34.4091,34.4171,53600.0
2006-08-02 09:30:00,43.05,43.09,43.05,43.05,10100.0,34.5374,34.5695,34.5374,34.5374,10100.0
2006-08-02 09:35:00,43.08,43.1,43.05,43.09,2000.0,34.5615,34.5776,34.5374,34.5695,2000.0
2006-08-02 09:40:00,43.09,43.45,43.09,43.43,11700.0,34.5695,34.8584,34.5695,34.8423,11700.0
2006-08-02 09:45:00,43.36,43.36,43.28,43.28,5800.0,34.7862,34.7862,34.722,34.722,5800.0
2006-08-02 09:50:00,43.28,43.33,43.2,43.28,21500.0,34.722,34.7621,34.6578,34.722,21500.0
2006-08-02 09:55:00,43.28,43.31,43.2,43.2,4900.0,34.722,34.746,34.6578,34.6578,4900.0
2006-08-02 10:00:00,43.2,43.27,43.17,43.27,13600.0,34.6578,34.7139,34.6337,34.7139,13600.0
2006-08-02 10:05:00,43.2,43.34,43.2,43.25,25000.0,34.6578,34.7701,34.6578,34.6979,25000.0
2006-08-02 10:10:00,43.25,43.33,43.2,43.26,14500.0,34.6979,34.7621,34.6578,34.7059,14500.0
2006-08-02 10:15:00,43.26,43.3,43.21,43.25,12200.0,34.7059,34.738,34.6658,34.6979,12200.0
2006-08-02 10:20:00,43.26,43.27,43.2,43.27,6200.0,34.7059,34.7139,34.6578,34.7139,6200.0
2006-08-02 10:25:00,43.25,43.27,43.22,43.25,32800.0,34.6979,34.7139,34.6738,34.6979,32800.0
2006-08-02 10:30:00,43.28,43.33,43.26,43.26,42600.0,34.722,34.7621,34.7059,34.7059,42600.0
2006-08-02 10:35:00,43.26,43.26,43.2,43.25,7700.0,34.7059,34.7059,34.6578,34.6979,7700.0
2006-08-02 10:40:00,43.26,43.29,43.26,43.28,5100.0,34.7059,34.73,34.7059,34.722,5100.0
2006-08-02 10:45:00,43.28,43.29,43.2,43.27,13700.0,34.722,34.73,34.6578,34.7139,13700.0
2006-08-02 10:50:00,43.26,43.3,43.25,43.25,5700.0,34.7059,34.738,34.6979,34.6979,5700.0
2006-08-02 10:55:00,43.26,43.33,43.26,43.33,6000.0,34.7059,34.7621,34.7059,34.7621,6000.0
2006-08-02 11:00:00,43.32,43.36,43.32,43.35,13600.0,34.7541,34.7862,34.7541,34.7781,13600.0
2006-08-02 11:05:00,43.35,43.36,43.21,43.26,24300.0,34.7781,34.7862,34.6658,34.7059,24300.0
2006-08-02 11:10:00,43.25,43.3,43.25,43.3,13200.0,34.6979,34.738,34.6979,34.738,13200.0
2006-08-02 11:15:00,43.3,43.33,43.28,43.33,19300.0,34.738,34.7621,34.722,34.7621,19300.0
2006-08-02 11:20:00,43.33,43.44,43.33,43.42,8600.0,34.7621,34.8503,34.7621,34.8343,8600.0
2006-08-02 11:25:00,43.42,43.42,43.4,43.42,7300.0,34.8343,34.8343,34.8182,34.8343,7300.0
2006-08-02 11:30:00,43.42,43.44,43.4,43.41,14800.0,34.8343,34.8503,34.8182,34.8263,14800.0
2006-08-02 11:35:00,43.41,43.41,43.4,43.41,3000.0,34.8263,34.8263,34.8182,34.8263,3000.0
2006-08-02 11:40:00,43.41,43.5,43.41,43.5,9600.0,34.8263,34.8985,34.8263,34.8985,9600.0
2006-08-02 11:45:00,43.5,43.57,43.46,43.48,23900.0,34.8985,34.9546,34.8664,34.8824,23900.0
2006-08-02 11:50:00,43.47,43.51,43.47,43.51,2700.0,34.8744,34.9065,34.8744,34.9065,2700.0
2006-08-02 11:55:00,43.51,43.63,43.51,43.62,8500.0,34.9065,35.0028,34.9065,34.9947,8500.0
2006-08-02 12:00:00,43.63,43.63,43.53,43.56,6500.0,35.0028,35.0028,34.9225,34.9466,6500.0
2006-08-02 12:05:00,43.57,43.61,43.52,43.61,9900.0,34.9546,34.9867,34.9145,34.9867,9900.0
2006-08-02 12:10:00,43.61,43.61,43.59,43.6,3700.0,34.9867,34.9867,34.9707,34.9787,3700.0
2006-08-02 12:15:00,43.61,43.61,43.6,43.61,3800.0,34.9867,34.9867,34.9787,34.9867,3800.0
2006-08-02 12:20:00,43.6,43.63,43.6,43.62,16100.0,34.9787,35.0028,34.9787,34.9947,16100.0
2006-08-02 12:25:00,43.62,43.62,43.6,43.6,5100.0,34.9947,34.9947,34.9787,34.9787,5100.0
2006-08-02 12:30:00,43.61,43.61,43.58,43.58,6900.0,34.9867,34.9867,34.9626,34.9626,6900.0
2006-08-02 12:35:00,43.59,43.67,43.58,43.6,49200.0,34.9707,35.0349,34.9626,34.9787,49200.0
2006-08-02 12:40:00,43.6,43.6,43.58,43.58,11800.0,34.9787,34.9787,34.9626,34.9626,11800.0
2006-08-02 12:45:00,43.57,43.57,43.54,43.55,16500.0,34.9546,34.9546,34.9306,34.9386,16500.0
2006-08-02 12:50:00,43.56,43.56,43.53,43.56,14700.0,34.9466,34.9466,34.9225,34.9466,14700.0
2006-08-02 12:55:00,43.56,43.6,43.55,43.6,8000.0,34.9466,34.9787,34.9386,34.9787,8000.0
2006-08-02 13:00:00,43.6,43.62,43.6,43.62,6900.0,34.9787,34.9947,34.9787,34.9947,6900.0
2006-08-02 13:05:00,43.61,43.63,43.58,43.58,39100.0,34.9867,35.0028,34.9626,34.9626,39100.0
2006-08-02 13:10:00,43.58,43.65,43.58,43.65,8300.0,34.9626,35.0188,34.9626,35.0188,8300.0
2006-08-02 13:15:00,43.65,43.65,43.61,43.65,11700.0,35.0188,35.0188,34.9867,35.0188,11700.0
2006-08-02 13:20:00,43.64,43.65,43.64,43.65,16500.0,35.0108,35.0188,35.0108,35.0188,16500.0
2006-08-02 13:25:00,43.65,43.65,43.55,43.55,5800.0,35.0188,35.0188,34.9386,34.9386,5800.0
2006-08-02 13:30:00,43.55,43.55,43.48,43.5,9100.0,34.9386,34.9386,34.8824,34.8985,9100.0
2006-08-02 13:35:00,43.48,43.49,43.46,43.47,11000.0,34.8824,34.8904,34.8664,34.8744,11000.0
2006-08-02 13:40:00,43.45,43.46,43.45,43.46,6700.0,34.8584,34.8664,34.8584,34.8664,6700.0
2006-08-02 13:45:00,43.45,43.47,43.42,43.44,4000.0,34.8584,34.8744,34.8343,34.8503,4000.0
2006-08-02 13:50:00,43.44,43.45,43.4,43.45,8700.0,34.8503,34.8584,34.8182,34.8584,8700.0
2006-08-02 13:55:00,43.45,43.46,43.44,43.45,3000.0,34.8584,34.8664,34.8503,34.8584,3000.0
2006-08-02 14:00:00,43.44,43.45,43.43,43.44,2300.0,34.8503,34.8584,34.8423,34.8503,2300.0
2006-08-02 14:05:00,43.44,43.45,43.43,43.45,10000.0,34.8503,34.8584,34.8423,34.8584,10000.0
2006-08-02 14:10:00,43.45,43.49,43.45,43.46,8500.0,34.8584,34.8904,34.8584,34.8664,8500.0
2006-08-02 14:15:00,43.44,43.45,43.44,43.45,3200.0,34.8503,34.8584,34.8503,34.8584,3200.0
2006-08-02 14:20:00,43.45,43.47,43.45,43.47,5900.0,34.8584,34.8744,34.8584,34.8744,5900.0
2006-08-02 14:25:00,43.46,43.46,43.33,43.4,15200.0,34.8664,34.8664,34.7621,34.8182,15200.0
2006-08-02 14:30:00,43.4,43.43,43.38,43.42,13900.0,34.8182,34.8423,34.8022,34.8343,13900.0
2006-08-02 14:35:00,43.42,43.43,43.4,43.42,9800.0,34.8343,34.8423,34.8182,34.8343,9800.0
2006-08-02 14:40:00,43.42,43.42,43.36,43.36,9900.0,34.8343,34.8343,34.7862,34.7862,9900.0
2006-08-02 14:45:00,43.37,43.41,43.37,43.39,18800.0,34.7942,34.8263,34.7942,34.8102,18800.0
2006-08-02 14:50:00,43.38,43.42,43.36,43.42,6500.0,34.8022,34.8343,34.7862,34.8343,6500.0
2006-08-02 14:55:00,43.42,43.45,43.42,43.42,3000.0,34.8343,34.8584,34.8343,34.8343,3000.0
2006-08-02 15:00:00,43.42,43.42,43.36,43.37,8200.0,34.8343,34.8343,34.7862,34.7942,8200.0
2006-08-02 15:05:00,43.37,43.39,43.37,43.37,6900.0,34.7942,34.8102,34.7942,34.7942,6900.0
2006-08-02 15:10:00,43.37,43.4,43.34,43.4,11900.0,34.7942,34.8182,34.7701,34.8182,11900.0
2006-08-02 15:15:00,43.4,43.4,43.38,43.38,5700.0,34.8182,34.8182,34.8022,34.8022,5700.0
2006-08-02 15:20:00,43.39,43.44,43.35,43.4,19200.0,34.8102,34.8503,34.7781,34.8182,19200.0
2006-08-02 15:25:00,43.39,43.4,43.37,43.39,3500.0,34.8102,34.8182,34.7942,34.8102,3500.0
2006-08-02 15:30:00,43.4,43.44,43.38,43.41,19300.0,34.8182,34.8503,34.8022,34.8263,19300.0
2006-08-02 15:35:00,43.41,43.41,43.33,43.36,16100.0,34.8263,34.8263,34.7621,34.7862,16100.0
2006-08-02 15:40:00,43.36,43.36,43.33,43.35,43100.0,34.7862,34.7862,34.7621,34.7781,43100.0
2006-08-02 15:45:00,43.35,43.36,43.22,43.29,39400.0,34.7781,34.7862,34.6738,34.73,39400.0
2006-08-02 15:50:00,43.29,43.35,43.29,43.31,20000.0,34.73,34.7781,34.73,34.746,20000.0
2006-08-02 15:55:00,43.31,43.35,43.29,43.32,21100.0,34.746,34.7781,34.73,34.7541,21100.0
2006-08-03 09:30:00,43.35,43.35,43.15,43.3,28300.0,34.7781,34.7781,34.6177,34.738,28300.0
2006-08-03 09:35:00,43.3,43.31,43.15,43.3,15100.0,34.738,34.746,34.6177,34.738,15100.0
2006-08-03 09:40:00,43.3,43.35,43.3,43.33,9300.0,34.738,34.7781,34.738,34.7621,9300.0
2006-08-03 09:45:00,43.33,43.38,43.32,43.38,9900.0,34.7621,34.8022,34.7541,34.8022,9900.0
2006-08-03 09:50:00,43.38,43.4,43.27,43.31,14800.0,34.8022,34.8182,34.7139,34.746,14800.0
2006-08-03 09:55:00,43.33,43.43,43.33,43.41,4600.0,34.7621,34.8423,34.7621,34.8263,4600.0
2006-08-03 10:00:00,43.41,43.45,43.35,43.37,18900.0,34.8263,34.8584,34.7781,34.7942,18900.0
2006-08-03 10:05:00,43.37,43.38,43.27,43.29,31200.0,34.7942,34.8022,34.7139,34.73,31200.0
2006-08-03 10:10:00,43.28,43.36,43.27,43.36,6100.0,34.722,34.7862,34.7139,34.7862,6100.0
2006-08-03 10:15:00,43.36,43.39,43.34,43.36,6900.0,34.7862,34.8102,34.7701,34.7862,6900.0
2006-08-03 10:20:00,43.37,43.37,43.29,43.32,3800.0,34.7942,34.7942,34.73,34.7541,3800.0
2006-08-03 10:25:00,43.3,43.37,43.29,43.32,8400.0,34.738,34.7942,34.73,34.7541,8400.0
2006-08-03 10:30:00,43.32,43.32,43.29,43.31,2100.0,34.7541,34.7541,34.73,34.746,2100.0
2006-08-03 10:35:00,43.31,43.33,43.28,43.31,4800.0,34.746,34.7621,34.722,34.746,4800.0
2006-08-03 10:40:00,43.31,43.36,43.31,43.36,3700.0,34.746,34.7862,34.746,34.7862,3700.0
2006-08-03 10:45:00,43.36,43.36,43.31,43.31,2100.0,34.7862,34.7862,34.746,34.746,2100.0
2006-08-03 10:50:00,43.33,43.33,43.29,43.32,3600.0,34.7621,34.7621,34.73,34.7541,3600.0
2006-08-03 10:55:00,43.35,43.4,43.29,43.36,12400.0,34.7781,34.8182,34.73,34.7862,12400.0
2006-08-03 11:00:00,43.37,43.45,43.37,43.42,16200.0,34.7942,34.8584,34.7942,34.8343,16200.0
2006-08-03 11:05:00,43.42,43.43,43.39,43.39,4200.0,34.8343,34.8423,34.8102,34.8102,4200.0
2006-08-03 11:10:00,43.38,43.39,43.38,43.39,2900.0,34.8022,34.8102,34.8022,34.8102,2900.0
2006-08-03 11:15:00,43.39,43.39,43.3,43.3,3700.0,34.8102,34.8102,34.738,34.738,3700.0
2006-08-03 11:20:00,43.34,43.34,43.29,43.31,10100.0,34.7701,34.7701,34.73,34.746,10100.0
2006-08-03 11:25:00,43.32,43.34,43.3,43.33,6000.0,34.7541,34.7701,34.738,34.7621,6000.0
2006-08-03 11:30:00,43.3,43.34,43.29,43.3,6600.0,34.738,34.7701,34.73,34.738,6600.0
2006-08-03 11:35:00,43.32,43.33,43.3,43.33,3000.0,34.7541,34.7621,34.738,34.7621,3000.0
2006-08-03 11:40:00,43.31,43.31,43.28,43.28,3900.0,34.746,34.746,34.722,34.722,3900.0
2006-08-03 11:45:00,43.29,43.31,43.29,43.31,3500.0,34.73,34.746,34.73,34.746,3500.0
2006-08-03 11:50:00,43.32,43.33,43.3,43.3,1500.0,34.7541,34.7621,34.738,34.738,1500.0
2006-08-03 11:55:00,43.3,43.31,43.3,43.3,4100.0,34.738,34.746,34.738,34.738,4100.0
2006-08-03 12:00:00,43.31,43.31,43.3,43.31,6100.0,34.746,34.746,34.738,34.746,6100.0
2006-08-03 12:05:00,43.31,43.42,43.31,43.42,6600.0,34.746,34.8343,34.746,34.8343,6600.0
2006-08-03 12:10:00,43.42,43.42,43.3,43.31,32500.0,34.8343,34.8343,34.738,34.746,32500.0
2006-08-03 12:15:00,43.31,43.32,43.3,43.3,4400.0,34.746,34.7541,34.738,34.738,4400.0
2006-08-03 12:20:00,43.3,43.31,43.28,43.3,2700.0,34.738,34.746,34.722,34.738,2700.0
2006-08-03 12:25:00,43.29,43.32,43.28,43.3,7300.0,34.73,34.7541,34.722,34.738,7300.0
2006-08-03 12:30:00,43.31,43.33,43.31,43.33,6200.0,34.746,34.7621,34.746,34.7621,6200.0
2006-08-03 12:35:00,43.33,43.38,43.3,43.37,13400.0,34.7621,34.8022,34.738,34.7942,13400.0
2006-08-03 12:40:00,43.38,43.38,43.28,43.29,27500.0,34.8022,34.8022,34.722,34.73,27500.0
2006-08-03 12:45:00,43.27,43.29,43.25,43.28,9000.0,34.7139,34.73,34.6979,34.722,9000.0
2006-08-03 12:50:00,43.29,43.29,43.27,43.27,4000.0,34.73,34.73,34.7139,34.7139,4000.0
2006-08-03 12:55:00,43.27,43.28,43.25,43.27,4100.0,34.7139,34.722,34.6979,34.7139,4100.0
2006-08-03 13:00:00,43.27,43.32,43.26,43.28,9000.0,34.7139,34.7541,34.7059,34.722,9000.0
2006-08-03 13:05:00,43.28,43.38,43.28,43.34,5900.0,34.722,34.8022,34.722,34.7701,5900.0
2006-08-03 13:10:00,43.34,43.35,43.34,43.35,2100.0,34.7701,34.7781,34.7701,34.7781,2100.0
2006-08-03 13:15:00,43.34,43.47,43.34,43.45,11200.0,34.7701,34.8744,34.7701,34.8584,11200.0
2006-08-03 13:20:00,43.45,43.45,43.42,43.42,10800.0,34.8584,34.8584,34.8343,34.8343,10800.0
2006-08-03 13:25:00,43.43,43.43,43.39,43.4,8400.0,34.8423,34.8423,34.8102,34.8182,8400.0
2006-08-03 13:30:00,43.4,43.4,43.38,43.39,1900.0,34.8182,34.8182,34.8022,34.8102,1900.0
2006-08-03 13:35:00,43.39,43.4,43.37,43.37,5700.0,34.8102,34.8182,34.7942,34.7942,5700.0
2006-08-03 13:40:00,43.4,43.4,43.39,43.4,3200.0,34.8182,34.8182,34.8102,34.8182,3200.0
2006-08-03 13:45:00,43.4,43.44,43.4,43.44,7000.0,34.8182,34.8503,34.8182,34.8503,7000.0
2006-08-03 13:50:00,43.44,43.49,43.44,43.45,10300.0,34.8503,34.8904,34.8503,34.8584,10300.0
2006-08-03 13:55:00,43.46,43.46,43.42,43.43,5800.0,34.8664,34.8664,34.8343,34.8423,5800.0
2006-08-03 14:00:00,43.42,43.46,43.42,43.44,5800.0,34.8343,34.8664,34.8343,34.8503,5800.0
2006-08-03 14:05:00,43.44,43.44,43.42,43.44,2400.0,34.8503,34.8503,34.8343,34.8503,2400.0
2006-08-03 14:10:00,43.42,43.5,43.42,43.48,8900.0,34.8343,34.8985,34.8343,34.8824,8900.0
2006-08-03 14:15:00,43.49,43.5,43.42,43.42,16500.0,34.8904,34.8985,34.8343,34.8343,16500.0
2006-08-03 14:20:00,43.42,43.43,43.38,43.38,6500.0,34.8343,34.8423,34.8022,34.8022,6500.0
2006-08-03 14:25:00,43.39,43.41,43.38,43.41,7400.0,34.8102,34.8263,34.8022,34.8263,7400.0
2006-08-03 14:30:00,43.41,43.52,43.41,43.44,18800.0,34.8263,34.9145,34.8263,34.8503,18800.0
2006-08-03 14:35:00,43.44,43.44,43.42,43.42,3100.0,34.8503,34.8503,34.8343,34.8343,3100.0
2006-08-03 14:40:00,43.43,43.44,43.42,43.43,16200.0,34.8423,34.8503,34.8343,34.8423,16200.0
2006-08-03 14:45:00,43.43,43.44,43.42,43.44,7800.0,34.8423,34.8503,34.8343,34.8503,7800.0
2006-08-03 14:50:00,43.44,43.45,43.42,43.42,8800.0,34.8503,34.8584,34.8343,34.8343,8800.0
2006-08-03 14:55:00,43.43,43.45,43.43,43.43,15300.0,34.8423,34.8584,34.8423,34.8423,15300.0
2006-08-03 15:00:00,43.44,43.44,43.42,43.42,4700.0,34.8503,34.8503,34.8343,34.8343,4700.0
2006-08-03 15:05:00,43.42,43.42,43.4,43.41,5900.0,34.8343,34.8343,34.8182,34.8263,5900.0
2006-08-03 15:10:00,43.41,43.43,43.38,43.42,15000.0,34.8263,34.8423,34.8022,34.8343,15000.0
2006-08-03 15:15:00,43.42,43.45,43.41,43.42,6900.0,34.8343,34.8584,34.8263,34.8343,6900.0
2006-08-03 15:20:00,43.42,43.42,43.38,43.39,6000.0,34.8343,34.8343,34.8022,34.8102,6000.0
2006-08-03 15:25:00,43.39,43.4,43.36,43.4,10900.0,34.8102,34.8182,34.7862,34.8182,10900.0
2006-08-03 15:30:00,43.41,43.45,43.4,43.45,5800.0,34.8263,34.8584,34.8182,34.8584,5800.0
2006-08-03 15:35:00,43.45,43.45,43.3,43.3,28200.0,34.8584,34.8584,34.738,34.738,28200.0
2006-08-03 15:40:00,43.32,43.36,43.29,43.33,16100.0,34.7541,34.7862,34.73,34.7621,16100.0
2006-08-03 15:45:00,43.34,43.34,43.28,43.28,37800.0,34.7701,34.7701,34.722,34.722,37800.0
2006-08-03 15:50:00,43.29,43.31,43.29,43.3,35800.0,34.73,34.746,34.73,34.738,35800.0
2006-08-03 15:55:00,43.31,43.31,43.3,43.31,37300.0,34.746,34.746,34.738,34.746,37300.0
2006-08-04 09:30:00,43.5,43.5,43.35,43.4,23500.0,34.8985,34.8985,34.7781,34.8182,23500.0
2006-08-04 09:35:00,43.4,43.45,43.33,43.34,12500.0,34.8182,34.8584,34.7621,34.7701,12500.0
2006-08-04 09:40:00,43.35,43.8,43.35,43.8,16100.0,34.7781,35.1391,34.7781,35.1391,16100.0
2006-08-04 09:45:00,43.8,43.83,43.64,43.65,13700.0,35.1391,35.1632,35.0108,35.0188,13700.0
2006-08-04 09:50:00,43.65,43.65,43.53,43.59,26500.0,35.0188,35.0188,34.9225,34.9707,26500.0
2006-08-04 09:55:00,43.59,43.8,43.59,43.8,7700.0,34.9707,35.1391,34.9707,35.1391,7700.0
2006-08-04 10:00:00,43.77,43.87,43.64,43.66,11900.0,35.1151,35.1953,35.0108,35.0268,11900.0
2006-08-04 10:05:00,43.66,43.66,43.51,43.51,9000.0,35.0268,35.0268,34.9065,34.9065,9000.0
2006-08-04 10:10:00,43.52,43.56,43.46,43.5,17500.0,34.9145,34.9466,34.8664,34.8985,17500.0
2006-08-04 10:15:00,43.5,43.5,43.49,43.5,12800.0,34.8985,34.8985,34.8904,34.8985,12800.0
2006-08-04 10:20:00,43.48,43.55,43.41,43.55,6400.0,34.8824,34.9386,34.8263,34.9386,6400.0
2006-08-04 10:25:00,43.54,43.59,43.48,43.58,4400.0,34.9306,34.9707,34.8824,34.9626,4400.0
2006-08-04 10:30:00,43.59,43.77,43.59,43.74,8300.0,34.9707,35.1151,34.9707,35.091,8300.0
2006-08-04 10:35:00,43.75,43.82,43.75,43.82,9000.0,35.099,35.1552,35.099,35.1552,9000.0
2006-08-04 10:40:00,43.81,43.82,43.79,43.79,5300.0,35.1472,35.1552,35.1311,35.1311,5300.0
2006-08-04 10:45:00,43.79,43.81,43.78,43.81,10800.0,35.1311,35.1472,35.1231,35.1472,10800.0
2006-08-04 10:50:00,43.8,43.82,43.78,43.8,6300.0,35.1391,35.1552,35.1231,35.1391,6300.0
2006-08-04 10:55:00,43.8,43.84,43.8,43.82,5800.0,35.1391,35.1712,35.1391,35.1552,5800.0
2006-08-04 11:00:00,43.82,43.83,43.8,43.81,4900.0,35.1552,35.1632,35.1391,35.1472,4900.0
2006-08-04 11:05:00,43.81,43.83,43.8,43.82,9500.0,35.1472,35.1632,35.1391,35.1552,9500.0
2006-08-04 11:10:00,43.81,43.81,43.8,43.81,28300.0,35.1472,35.1472,35.1391,35.1472,28300.0
2006-08-04 11:15:00,43.8,43.82,43.79,43.8,11900.0,35.1391,35.1552,35.1311,35.1391,11900.0
2006-08-04 11:20:00,43.8,43.81,43.8,43.8,13400.0,35.1391,35.1472,35.1391,35.1391,13400.0
2006-08-04 11:25:00,43.81,43.81,43.74,43.75,5000.0,35.1472,35.1472,35.091,35.099,5000.0
2006-08-04 11:30:00,43.74,43.74,43.63,43.63,4200.0,35.091,35.091,35.0028,35.0028,4200.0
2006-08-04 11:35:00,43.64,43.68,43.64,43.68,6300.0,35.0108,35.0429,35.0108,35.0429,6300.0
2006-08-04 11:40:00,43.68,43.69,43.65,43.65,1800.0,35.0429,35.0509,35.0188,35.0188,1800.0
2006-08-04 11:45:00,43.65,43.66,43.64,43.64,2600.0,35.0188,35.0268,35.0108,35.0108,2600.0
2006-08-04 11:50:00,43.62,43.62,43.51,43.55,5100.0,34.9947,34.9947,34.9065,34.9386,5100.0
2006-08-04 11:55:00,43.55,43.55,43.46,43.46,5100.0,34.9386,34.9386,34.8664,34.8664,5100.0
2006-08-04 12:00:00,43.47,43.5,43.45,43.5,9500.0,34.8744,34.8985,34.8584,34.8985,9500.0
2006-08-04 12:05:00,43.5,43.53,43.5,43.53,23700.0,34.8985,34.9225,34.8985,34.9225,23700.0
2006-08-04 12:10:00,43.53,43.53,43.49,43.49,3500.0,34.9225,34.9225,34.8904,34.8904,3500.0
2006-08-04 12:15:00,43.48,43.48,43.4,43.45,5600.0,34.8824,34.8824,34.8182,34.8584,5600.0
2006-08-04 12:20:00,43.45,43.49,43.45,43.48,3800.0,34.8584,34.8904,34.8584,34.8824,3800.0
2006-08-04 12:25:00,43.48,43.49,43.4,43.49,7300.0,34.8824,34.8904,34.8182,34.8904,7300.0
2006-08-04 12:30:00,43.49,43.5,43.44,43.45,26200.0,34.8904,34.8985,34.8503,34.8584,26200.0
2006-08-04 12:35:00,43.44,43.44,43.36,43.37,3200.0,34.8503,34.8503,34.7862,34.7942,3200.0
2006-08-04 12:40:00,43.36,43.42,43.36,43.41,5100.0,34.7862,34.8343,34.7862,34.8263,5100.0
2006-08-04 12:45:00,43.42,43.46,43.42,43.46,3200.0,34.8343,34.8664,34.8343,34.8664,3200.0
2006-08-04 12:50:00,43.46,43.46,43.44,43.44,1800.0,34.8664,34.8664,34.8503,34.8503,1800.0
2006-08-04 12:55:00,43.44,43.44,43.4,43.43,1800.0,34.8503,34.8503,34.8182,34.8423,1800.0
2006-08-04 13:00:00,43.42,43.47,43.42,43.47,2400.0,34.8343,34.8744,34.8343,34.8744,2400.0
2006-08-04 13:05:00,43.48,43.48,43.47,43.48,1400.0,34.8824,34.8824,34.8744,34.8824,1400.0
2006-08-04 13:10:00,43.49,43.5,43.35,43.37,34200.0,34.8904,34.8985,34.7781,34.7942,34200.0
2006-08-04 13:15:00,43.36,43.36,43.3,43.34,3900.0,34.7862,34.7862,34.738,34.7701,3900.0
2006-08-04 13:20:00,43.35,43.35,43.32,43.32,4600.0,34.7781,34.7781,34.7541,34.7541,4600.0
2006-08-04 13:25:00,43.31,43.37,43.3,43.35,5300.0,34.746,34.7942,34.738,34.7781,5300.0
2006-08-04 13:30:00,43.36,43.36,43.3,43.32,1900.0,34.7862,34.7862,34.738,34.7541,1900.0
2006-08-04 13:35:00,43.31,43.32,43.29,43.3,4900.0,34.746,34.7541,34.73,34.738,4900.0
2006-08-04 13:40:00,43.29,43.3,43.29,43.29,6700.0,34.73,34.738,34.73,34.73,6700.0
2006-08-04 13:45:00,43.3,43.3,43.23,43.25,5500.0,34.738,34.738,34.6819,34.6979,5500.0
2006-08-04 13:50:00,43.25,43.27,43.24,43.26,4000.0,34.6979,34.7139,34.6899,34.7059,4000.0
2006-08-04 13:55:00,43.25,43.26,43.12,43.12,8000.0,34.6979,34.7059,34.5936,34.5936,8000.0
2006-08-04 14:00:00,43.11,43.27,43.09,43.26,12000.0,34.5856,34.7139,34.5695,34.7059,12000.0
2006-08-04 14:05:00,43.26,43.3,43.26,43.3,6200.0,34.7059,34.738,34.7059,34.738,6200.0
2006-08-04 14:10:00,43.3,43.37,43.3,43.33,5300.0,34.738,34.7942,34.738,34.7621,5300.0
2006-08-04 14:15:00,43.33,43.33,43.29,43.29,8900.0,34.7621,34.7621,34.73,34.73,8900.0
2006-08-04 14:20:00,43.31,43.31,43.13,43.13,12200.0,34.746,34.746,34.6016,34.6016,12200.0
2006-08-04 14:25:00,43.12,43.19,43.09,43.1,8900.0,34.5936,34.6498,34.5695,34.5776,8900.0
2006-08-04 14:30:00,43.1,43.13,43.06,43.12,4200.0,34.5776,34.6016,34.5455,34.5936,4200.0
2006-08-04 14:35:00,43.12,43.17,43.12,43.16,4100.0,34.5936,34.6337,34.5936,34.6257,4100.0
2006-08-04 14:40:00,43.17,43.17,43.03,43.07,10900.0,34.6337,34.6337,34.5214,34.5535,10900.0
2006-08-04 14:45:00,43.07,43.08,43.01,43.04,9900.0,34.5535,34.5615,34.5054,34.5294,9900.0
2006-08-04 14:50:00,43.04,43.07,43.01,43.01,9300.0,34.5294,34.5535,34.5054,34.5054,9300.0
2006-08-04 14:55:00,43.01,43.03,42.95,42.99,10200.0,34.5054,34.5214,34.4572,34.4893,10200.0
2006-08-04 15:00:00,42.99,43.14,42.99,43.04,12300.0,34.4893,34.6097,34.4893,34.5294,12300.0
2006-08-04 15:05:00,43.03,43.13,42.96,43.13,6800.0,34.5214,34.6016,34.4652,34.6016,6800.0
2006-08-04 15:10:00,43.14,43.19,43.09,43.18,8100.0,34.6097,34.6498,34.5695,34.6417,8100.0
2006-08-04 15:15:00,43.16,43.16,43.08,43.1,5000.0,34.6257,34.6257,34.5615,34.5776,5000.0
2006-08-04 15:20:00,43.11,43.16,43.05,43.08,10600.0,34.5856,34.6257,34.5374,34.5615,10600.0
2006-08-04 15:25:00,43.08,43.21,43.08,43.2,8400.0,34.5615,34.6658,34.5615,34.6578,8400.0
2006-08-04 15:30:00,43.2,43.23,43.19,43.22,5700.0,34.6578,34.6819,34.6498,34.6738,5700.0
2006-08-04 15:35:00,43.22,43.25,43.2,43.21,9500.0,34.6738,34.6979,34.6578,34.6658,9500.0
2006-08-04 15:40:00,43.2,43.21,43.18,43.18,16000.0,34.6578,34.6658,34.6417,34.6417,16000.0
2006-08-04 15:45:00,43.19,43.28,43.18,43.28,11500.0,34.6498,34.722,34.6417,34.722,11500.0
2006-08-04 15:50:00,43.27,43.28,43.24,43.25,14000.0,34.7139,34.722,34.6899,34.6979,14000.0
2006-08-04 15:55:00,43.25,43.25,43.23,43.24,21500.0,34.6979,34.6979,34.6819,34.6899,21500.0
2006-08-07 09:30:00,43.24,43.24,43.19,43.24,7100.0,34.6899,34.6899,34.6498,34.6899,7100.0
2006-08-07 09:35:00,43.23,43.24,43.1,43.11,9300.0,34.6819,34.6899,34.5776,34.5856,9300.0
2006-08-07 09:40:00,43.12,43.14,43.1,43.13,5400.0,34.5936,34.6097,34.5776,34.6016,5400.0
2006-08-07 09:45:00,43.07,43.07,42.98,43.0,7500.0,34.5535,34.5535,34.4813,34.4973,7500.0
2006-08-07 09:50:00,43.0,43.1,43.0,43.09,6300.0,34.4973,34.5776,34.4973,34.5695,6300.0
2006-08-07 09:55:00,43.08,43.13,43.05,43.13,9700.0,34.5615,34.6016,34.5374,34.6016,9700.0
2006-08-07 10:00:00,43.13,43.16,43.11,43.11,3300.0,34.6016,34.6257,34.5856,34.5856,3300.0
2006-08-07 10:05:00,43.11,43.21,43.08,43.17,5600.0,34.5856,34.6658,34.5615,34.6337,5600.0
2006-08-07 10:10:00,43.15,43.19,43.08,43.15,4900.0,34.6177,34.6498,34.5615,34.6177,4900.0
2006-08-07 10:15:00,43.15,43.15,43.05,43.06,3300.0,34.6177,34.6177,34.5374,34.5455,3300.0
2006-08-07 10:20:00,43.05,43.11,43.03,43.03,4300.0,34.5374,34.5856,34.5214,34.5214,4300.0
2006-08-07 10:25:00,43.03,43.05,43.01,43.04,4500.0,34.5214,34.5374,34.5054,34.5294,4500.0
2006-08-07 10:30:00,43.03,43.04,43.0,43.03,2600.0,34.5214,34.5294,34.4973,34.5214,2600.0
2006-08-07 10:35:00,43.02,43.02,42.92,42.95,4100.0,34.5134,34.5134,34.4332,34.4572,4100.0
2006-08-07 10:40:00,42.94,42.98,42.92,42.97,4400.0,34.4492,34.4813,34.4332,34.4733,4400.0
2006-08-07 10:45:00,42.98,43.01,42.91,42.91,3800.0,34.4813,34.5054,34.4251,34.4251,3800.0
2006-08-07 10:50:00,42.93,42.97,42.91,42.95,5300.0,34.4412,34.4733,34.4251,34.4572,5300.0
2006-08-07 10:55:00,42.96,42.96,42.85,42.86,7700.0,34.4652,34.4652,34.377,34.385,7700.0
2006-08-07 11:00:00,42.89,42.93,42.86,42.93,5300.0,34.4091,34.4412,34.385,34.4412,5300.0
2006-08-07 11:05:00,42.93,42.97,42.92,42.93,9800.0,34.4412,34.4733,34.4332,34.4412,9800.0
2006-08-07 11:10:00,42.95,42.95,42.88,42.88,4100.0,34.4572,34.4572,34.4011,34.4011,4100.0
2006-08-07 11:15:00,42.88,42.88,42.8,42.82,6100.0,34.4011,34.4011,34.3369,34.3529,6100.0
2006-08-07 11:20:00,42.85,42.99,42.85,42.99,8300.0,34.377,34.4893,34.377,34.4893,8300.0
2006-08-07 11:25:00,42.99,43.04,42.99,43.0,4500.0,34.4893,34.5294,34.4893,34.4973,4500.0
2006-08-07 11:30:00,42.99,43.03,42.99,43.03,3400.0,34.4893,34.5214,34.4893,34.5214,3400.0
2006-08-07 11:35:00,43.03,43.08,43.03,43.08,4400.0,34.5214,34.5615,34.5214,34.5615,4400.0
2006-08-07 11:40:00,43.11,43.18,43.11,43.18,2900.0,34.5856,34.6417,34.5856,34.6417,2900.0
2006-08-07 11:45:00,43.2,43.25,43.18,43.21,4600.0,34.6578,34.6979,34.6417,34.6658,4600.0
2006-08-07 11:50:00,43.21,43.21,43.18,43.21,4200.0,34.6658,34.6658,34.6417,34.6658,4200.0
2006-08-07 11:55:00,43.21,43.21,43.18,43.19,2400.0,34.6658,34.6658,34.6417,34.6498,2400.0
2006-08-07 12:00:00,43.2,43.26,43.2,43.24,6900.0,34.6578,34.7059,34.6578,34.6899,6900.0
2006-08-07 12:05:00,43.2,43.23,43.2,43.21,1800.0,34.6578,34.6819,34.6578,34.6658,1800.0
2006-08-07 12:10:00,43.22,43.24,43.17,43.17,1000.0,34.6738,34.6899,34.6337,34.6337,1000.0
2006-08-07 12:15:00,43.18,43.19,43.14,43.19,1500.0,34.6417,34.6498,34.6097,34.6498,1500.0
2006-08-07 12:20:00,43.19,43.21,43.12,43.12,3300.0,34.6498,34.6658,34.5936,34.5936,3300.0
2006-08-07 12:25:00,43.13,43.15,43.08,43.15,3900.0,34.6016,34.6177,34.5615,34.6177,3900.0
2006-08-07 12:30:00,43.15,43.2,43.14,43.19,2400.0,34.6177,34.6578,34.6097,34.6498,2400.0
2006-08-07 12:35:00,43.17,43.18,43.15,43.17,2600.0,34.6337,34.6417,34.6177,34.6337,2600.0
2006-08-07 12:40:00,43.2,43.28,43.2,43.21,9200.0,34.6578,34.722,34.6578,34.6658,9200.0
2006-08-07 12:45:00,43.16,43.21,43.16,43.17,5700.0,34.6257,34.6658,34.6257,34.6337,5700.0
2006-08-07 12:50:00,43.2,43.2,43.07,43.07,3300.0,34.6578,34.6578,34.5535,34.5535,3300.0
2006-08-07 12:55:00,43.08,43.1,43.08,43.1,1800.0,34.5615,34.5776,34.5615,34.5776,1800.0
2006-08-07 13:00:00,43.1,43.14,43.07,43.11,1800.0,34.5776,34.6097,34.5535,34.5856,1800.0
2006-08-07 13:05:00,43.14,43.19,43.14,43.16,1200.0,34.6097,34.6498,34.6097,34.6257,1200.0
2006-08-07 13:10:00,43.17,43.21,43.17,43.21,4300.0,34.6337,34.6658,34.6337,34.6658,4300.0
2006-08-07 13:15:00,43.2,43.21,43.19,43.21,1300.0,34.6578,34.6658,34.6498,34.6658,1300.0
2006-08-07 13:20:00,43.21,43.22,43.21,43.21,2700.0,34.6658,34.6738,34.6658,34.6658,2700.0
2006-08-07 13:25:00,43.21,43.29,43.21,43.29,4000.0,34.6658,34.73,34.6658,34.73,4000.0
2006-08-07 13:30:00,43.3,43.35,43.3,43.35,2800.0,34.738,34.7781,34.738,34.7781,2800.0
2006-08-07 13:35:00,43.35,43.35,43.29,43.3,3200.0,34.7781,34.7781,34.73,34.738,3200.0
2006-08-07 13:40:00,43.29,43.29,43.24,43.24,2000.0,34.73,34.73,34.6899,34.6899,2000.0
2006-08-07 13:45:00,43.25,43.25,43.24,43.25,900.0,34.6979,34.6979,34.6899,34.6979,900.0
2006-08-07 13:50:00,43.25,43.25,43.24,43.24,5800.0,34.6979,34.6979,34.6899,34.6899,5800.0
2006-08-07 13:55:00,43.24,43.24,43.2,43.2,1000.0,34.6899,34.6899,34.6578,34.6578,1000.0
2006-08-07 14:00:00,43.17,43.2,43.11,43.11,6100.0,34.6337,34.6578,34.5856,34.5856,6100.0
2006-08-07 14:05:00,43.12,43.12,43.03,43.03,5400.0,34.5936,34.5936,34.5214,34.5214,5400.0
2006-08-07 14:10:00,43.04,43.04,43.01,43.02,2400.0,34.5294,34.5294,34.5054,34.5134,2400.0
2006-08-07 14:15:00,43.01,43.09,43.01,43.06,11100.0,34.5054,34.5695,34.5054,34.5455,11100.0
2006-08-07 14:20:00,43.05,43.12,43.05,43.07,5400.0,34.5374,34.5936,34.5374,34.5535,5400.0
2006-08-07 14:25:00,43.07,43.07,42.97,42.98,4700.0,34.5535,34.5535,34.4733,34.4813,4700.0
2006-08-07 14:30:00,42.97,42.99,42.97,42.99,3800.0,34.4733,34.4893,34.4733,34.4893,3800.0
2006-08-07 14:35:00,42.99,43.02,42.99,43.0,7300.0,34.4893,34.5134,34.4893,34.4973,7300.0
2006-08-07 14:40:00,43.0,43.0,42.92,42.92,4000.0,34.4973,34.4973,34.4332,34.4332,4000.0
2006-08-07 14:45:00,42.93,42.98,42.92,42.98,6700.0,34.4412,34.4813,34.4332,34.4813,6700.0
2006-08-07 14:50:00,43.0,43.03,42.99,43.02,7100.0,34.4973,34.5214,34.4893,34.5134,7100.0
2006-08-07 14:55:00,43.03,43.03,43.01,43.03,1000.0,34.5214,34.5214,34.5054,34.5214,1000.0
2006-08-07 15:00:00,43.02,43.02,42.96,42.98,4400.0,34.5134,34.5134,34.4652,34.4813,4400.0
2006-08-07 15:05:00,42.97,42.98,42.96,42.98,5000.0,34.4733,34.4813,34.4652,34.4813,5000.0
2006-08-07 15:10:00,42.96,43.0,42.96,42.98,3300.0,34.4652,34.4973,34.4652,34.4813,3300.0
2006-08-07 15:15:00,42.98,43.02,42.97,43.02,4600.0,34.4813,34.5134,34.4733,34.5134,4600.0
2006-08-07 15:20:00,43.02,43.08,43.01,43.07,4100.0,34.5134,34.5615,34.5054,34.5535,4100.0
2006-08-07 15:25:00,43.05,43.05,42.97,42.97,7600.0,34.5374,34.5374,34.4733,34.4733,7600.0
2006-08-07 15:30:00,42.97,43.0,42.93,43.0,12600.0,34.4733,34.4973,34.4412,34.4973,12600.0
2006-08-07 15:35:00,43.0,43.04,42.99,43.03,15100.0,34.4973,34.5294,34.4893,34.5214,15100.0
2006-08-07 15:40:00,43.03,43.03,42.94,42.95,15500.0,34.5214,34.5214,34.4492,34.4572,15500.0
2006-08-07 15:45:00,42.95,42.95,42.93,42.94,9500.0,34.4572,34.4572,34.4412,34.4492,9500.0
2006-08-07 15:50:00,42.95,42.95,42.92,42.93,16400.0,34.4572,34.4572,34.4332,34.4412,16400.0
2006-08-07 15:55:00,42.93,42.95,42.92,42.95,27600.0,34.4412,34.4572,34.4332,34.4572,27600.0
2006-08-08 09:30:00,43.1,43.13,43.1,43.13,13400.0,34.5776,34.6016,34.5776,34.6016,13400.0
2006-08-08 09:35:00,43.13,43.18,43.08,43.09,3300.0,34.6016,34.6417,34.5615,34.5695,3300.0
2006-08-08 09:40:00,43.09,43.14,42.97,42.98,8400.0,34.5695,34.6097,34.4733,34.4813,8400.0
2006-08-08 09:45:00,42.98,43.1,42.98,43.03,7900.0,34.4813,34.5776,34.4813,34.5214,7900.0
2006-08-08 09:50:00,43.03,43.2,42.98,43.2,9500.0,34.5214,34.6578,34.4813,34.6578,9500.0
2006-08-08 09:55:00,43.2,43.37,43.16,43.33,5100.0,34.6578,34.7942,34.6257,34.7621,5100.0
2006-08-08 10:00:00,43.31,43.33,43.17,43.2,16500.0,34.746,34.7621,34.6337,34.6578,16500.0
2006-08-08 10:05:00,43.2,43.22,43.17,43.22,8800.0,34.6578,34.6738,34.6337,34.6738,8800.0
2006-08-08 10:10:00,43.29,43.36,43.28,43.34,6700.0,34.73,34.7862,34.722,34.7701,6700.0
2006-08-08 10:15:00,43.33,43.34,43.23,43.23,4100.0,34.7621,34.7701,34.6819,34.6819,4100.0
2006-08-08 10:20:00,43.23,43.29,43.23,43.27,2400.0,34.6819,34.73,34.6819,34.7139,2400.0
2006-08-08 10:25:00,43.27,43.3,43.27,43.3,4700.0,34.7139,34.738,34.7139,34.738,4700.0
2006-08-08 10:30:00,43.3,43.3,43.28,43.3,3000.0,34.738,34.738,34.722,34.738,3000.0
2006-08-08 10:35:00,43.28,43.29,43.21,43.22,4700.0,34.722,34.73,34.6658,34.6738,4700.0
2006-08-08 10:40:00,43.22,43.23,43.17,43.2,3000.0,34.6738,34.6819,34.6337,34.6578,3000.0
2006-08-08 10:45:00,43.19,43.27,43.19,43.21,4100.0,34.6498,34.7139,34.6498,34.6658,4100.0
2006-08-08 10:50:00,43.24,43.26,43.21,43.26,1700.0,34.6899,34.7059,34.6658,34.7059,1700.0
2006-08-08 10:55:00,43.21,43.25,43.21,43.21,2800.0,34.6658,34.6979,34.6658,34.6658,2800.0
2006-08-08 11:00:00,43.22,43.22,43.18,43.21,2300.0,34.6738,34.6738,34.6417,34.6658,2300.0
2006-08-08 11:05:00,43.2,43.32,43.2,43.31,8600.0,34.6578,34.7541,34.6578,34.746,8600.0
2006-08-08 11:10:00,43.31,43.39,43.27,43.37,7100.0,34.746,34.8102,34.7139,34.7942,7100.0
2006-08-08 11:15:00,43.37,43.43,43.37,43.37,8800.0,34.7942,34.8423,34.7942,34.7942,8800.0
2006-08-08 11:20:00,43.37,43.52,43.37,43.49,20800.0,34.7942,34.9145,34.7942,34.8904,20800.0
2006-08-08 11:25:00,43.49,43.57,43.49,43.54,10800.0,34.8904,34.9546,34.8904,34.9306,10800.0
2006-08-08 11:30:00,43.53,43.6,43.52,43.56,6800.0,34.9225,34.9787,34.9145,34.9466,6800.0
2006-08-08 11:35:00,43.55,43.55,43.4,43.4,3700.0,34.9386,34.9386,34.8182,34.8182,3700.0
2006-08-08 11:40:00,43.41,43.41,43.35,43.35,3000.0,34.8263,34.8263,34.7781,34.7781,3000.0
2006-08-08 11:45:00,43.39,43.39,43.34,43.34,1300.0,34.8102,34.8102,34.7701,34.7701,1300.0
2006-08-08 11:50:00,43.32,43.33,43.3,43.31,3400.0,34.7541,34.7621,34.738,34.746,3400.0
2006-08-08 11:55:00,43.32,43.32,43.3,43.3,700.0,34.7541,34.7541,34.738,34.738,700.0
2006-08-08 12:00:00,43.29,43.29,43.2,43.27,5500.0,34.73,34.73,34.6578,34.7139,5500.0
2006-08-08 12:05:00,43.26,43.27,43.21,43.25,35500.0,34.7059,34.7139,34.6658,34.6979,35500.0
2006-08-08 12:10:00,43.25,43.25,43.2,43.21,2800.0,34.6979,34.6979,34.6578,34.6658,2800.0
2006-08-08 12:15:00,43.21,43.24,43.2,43.21,2500.0,34.6658,34.6899,34.6578,34.6658,2500.0
2006-08-08 12:20:00,43.21,43.23,43.21,43.22,1900.0,34.6658,34.6819,34.6658,34.6738,1900.0
2006-08-08 12:25:00,43.22,43.22,43.13,43.13,3900.0,34.6738,34.6738,34.6016,34.6016,3900.0
2006-08-08 12:30:00,43.14,43.14,43.01,43.09,24700.0,34.6097,34.6097,34.5054,34.5695,24700.0
2006-08-08 12:35:00,43.1,43.1,42.99,42.99,9700.0,34.5776,34.5776,34.4893,34.4893,9700.0
2006-08-08 12:40:00,43.0,43.01,42.92,42.93,8200.0,34.4973,34.5054,34.4332,34.4412,8200.0
2006-08-08 12:45:00,42.93,42.93,42.9,42.91,11500.0,34.4412,34.4412,34.4171,34.4251,11500.0
2006-08-08 12:50:00,42.9,42.96,42.9,42.95,6900.0,34.4171,34.4652,34.4171,34.4572,6900.0
2006-08-08 12:55:00,42.92,42.97,42.92,42.92,2500.0,34.4332,34.4733,34.4332,34.4332,2500.0
2006-08-08 13:00:00,42.94,42.96,42.92,42.95,5500.0,34.4492,34.4652,34.4332,34.4572,5500.0
2006-08-08 13:05:00,42.97,42.97,42.84,42.84,14900.0,34.4733,34.4733,34.369,34.369,14900.0
2006-08-08 13:10:00,42.84,42.85,42.81,42.81,6200.0,34.369,34.377,34.3449,34.3449,6200.0
2006-08-08 13:15:00,42.81,42.88,42.81,42.86,9300.0,34.3449,34.4011,34.3449,34.385,9300.0
2006-08-08 13:20:00,42.87,42.88,42.75,42.78,28800.0,34.393,34.4011,34.2968,34.3208,28800.0
2006-08-08 13:25:00,42.79,42.85,42.79,42.84,5600.0,34.3289,34.377,34.3289,34.369,5600.0
2006-08-08 13:30:00,42.81,42.91,42.81,42.9,4900.0,34.3449,34.4251,34.3449,34.4171,4900.0
2006-08-08 13:35:00,42.91,43.0,42.91,42.92,31900.0,34.4251,34.4973,34.4251,34.4332,31900.0
2006-08-08 13:40:00,42.92,42.96,42.83,42.83,9200.0,34.4332,34.4652,34.361,34.361,9200.0
2006-08-08 13:45:00,42.82,42.86,42.77,42.81,10200.0,34.3529,34.385,34.3128,34.3449,10200.0
2006-08-08 13:50:00,42.8,42.82,42.78,42.82,4200.0,34.3369,34.3529,34.3208,34.3529,4200.0
2006-08-08 13:55:00,42.8,42.82,42.74,42.78,4000.0,34.3369,34.3529,34.2887,34.3208,4000.0
2006-08-08 14:00:00,42.74,42.78,42.74,42.75,8300.0,34.2887,34.3208,34.2887,34.2968,8300.0
2006-08-08 14:05:00,42.74,42.85,42.74,42.81,11700.0,34.2887,34.377,34.2887,34.3449,11700.0
2006-08-08 14:10:00,42.82,43.17,42.81,43.13,8700.0,34.3529,34.6337,34.3449,34.6016,8700.0
2006-08-08 14:15:00,43.17,43.17,42.99,43.0,15300.0,34.6337,34.6337,34.4893,34.4973,15300.0
2006-08-08 14:20:00,43.01,43.19,42.86,42.86,20500.0,34.5054,34.6498,34.385,34.385,20500.0
2006-08-08 14:25:00,42.86,42.91,42.7,42.83,18600.0,34.385,34.4251,34.2567,34.361,18600.0
2006-08-08 14:30:00,42.87,42.89,42.81,42.84,5100.0,34.393,34.4091,34.3449,34.369,5100.0
2006-08-08 14:35:00,42.84,42.91,42.82,42.83,9200.0,34.369,34.4251,34.3529,34.361,9200.0
2006-08-08 14:40:00,42.83,42.99,42.83,42.92,11100.0,34.361,34.4893,34.361,34.4332,11100.0
2006-08-08 14:45:00,42.92,42.92,42.85,42.88,9600.0,34.4332,34.4332,34.377,34.4011,9600.0
2006-08-08 14:50:00,42.9,42.94,42.87,42.91,8900.0,34.4171,34.4492,34.393,34.4251,8900.0
2006-08-08 14:55:00,42.9,42.94,42.9,42.91,13500.0,34.4171,34.4492,34.4171,34.4251,13500.0
2006-08-08 15:00:00,42.91,42.94,42.9,42.91,18600.0,34.4251,34.4492,34.4171,34.4251,18600.0
2006-08-08 15:05:00,42.91,42.95,42.9,42.93,11800.0,34.4251,34.4572,34.4171,34.4412,11800.0
2006-08-08 15:10:00,42.93,42.93,42.9,42.9,5100.0,34.4412,34.4412,34.4171,34.4171,5100.0
2006-08-08 15:15:00,42.9,42.92,42.9,42.91,18600.0,34.4171,34.4332,34.4171,34.4251,18600.0
2006-08-08 15:20:00,42.91,42.93,42.84,42.88,18200.0,34.4251,34.4412,34.369,34.4011,18200.0
2006-08-08 15:25:00,42.89,42.92,42.89,42.92,11200.0,34.4091,34.4332,34.4091,34.4332,11200.0
2006-08-08 15:30:00,42.92,42.92,42.89,42.9,38300.0,34.4332,34.4332,34.4091,34.4171,38300.0
2006-08-08 15:35:00,42.9,42.94,42.89,42.92,23100.0,34.4171,34.4492,34.4091,34.4332,23100.0
2006-08-08 15:40:00,42.92,42.93,42.92,42.92,17200.0,34.4332,34.4412,34.4332,34.4332,17200.0
2006-08-08 15:45:00,42.93,43.03,42.92,43.0,20100.0,34.4412,34.5214,34.4332,34.4973,20100.0
2006-08-08 15:50:00,43.01,43.06,42.99,43.02,14300.0,34.5054,34.5455,34.4893,34.5134,14300.0
2006-08-08 15:55:00,43.02,43.03,43.0,43.01,8100.0,34.5134,34.5214,34.4973,34.5054,8100.0
2006-08-09 09:30:00,43.05,43.05,43.05,43.05,14400.0,34.5374,34.5374,34.5374,34.5374,14400.0
2006-08-09 09:35:00,43.04,43.06,42.9,42.9,8500.0,34.5294,34.5455,34.4171,34.4171,8500.0
2006-08-09 09:40:00,42.9,43.23,42.87,43.23,6100.0,34.4171,34.6819,34.393,34.6819,6100.0
2006-08-09 09:45:00,43.23,43.23,43.09,43.12,5100.0,34.6819,34.6819,34.5695,34.5936,5100.0
2006-08-09 09:50:00,43.1,43.13,42.93,42.94,12800.0,34.5776,34.6016,34.4412,34.4492,12800.0
2006-08-09 09:55:00,42.98,43.05,42.98,43.0,4800.0,34.4813,34.5374,34.4813,34.4973,4800.0
2006-08-09 10:00:00,43.0,43.05,43.0,43.03,13100.0,34.4973,34.5374,34.4973,34.5214,13100.0
2006-08-09 10:05:00,43.04,43.04,43.01,43.03,5600.0,34.5294,34.5294,34.5054,34.5214,5600.0
2006-08-09 10:10:00,43.02,43.04,42.99,42.99,6300.0,34.5134,34.5294,34.4893,34.4893,6300.0
2006-08-09 10:15:00,43.0,43.0,42.97,42.98,5800.0,34.4973,34.4973,34.4733,34.4813,5800.0
2006-08-09 10:20:00,42.97,43.0,42.96,43.0,4700.0,34.4733,34.4973,34.4652,34.4973,4700.0
2006-08-09 10:25:00,43.01,43.02,42.95,42.96,3500.0,34.5054,34.5134,34.4572,34.4652,3500.0
2006-08-09 10:30:00,42.94,42.97,42.92,42.92,8700.0,34.4492,34.4733,34.4332,34.4332,8700.0
2006-08-09 10:35:00,42.93,42.93,42.9,42.92,4600.0,34.4412,34.4412,34.4171,34.4332,4600.0
2006-08-09 10:40:00,42.91,42.98,42.89,42.97,7500.0,34.4251,34.4813,34.4091,34.4733,7500.0
2006-08-09 10:45:00,43.0,43.0,42.97,42.97,5200.0,34.4973,34.4973,34.4733,34.4733,5200.0
2006-08-09 10:50:00,42.97,42.98,42.96,42.97,13500.0,34.4733,34.4813,34.4652,34.4733,13500.0
2006-08-09 10:55:00,42.95,42.95,42.91,42.92,5000.0,34.4572,34.4572,34.4251,34.4332,5000.0
2006-08-09 11:00:00,42.91,42.99,42.91,42.92,8000.0,34.4251,34.4893,34.4251,34.4332,8000.0
2006-08-09 11:05:00,42.93,42.94,42.92,42.93,2100.0,34.4412,34.4492,34.4332,34.4412,2100.0
2006-08-09 11:10:00,42.96,42.99,42.94,42.97,6800.0,34.4652,34.4893,34.4492,34.4733,6800.0
2006-08-09 11:15:00,42.97,42.98,42.94,42.94,6600.0,34.4733,34.4813,34.4492,34.4492,6600.0
2006-08-09 11:20:00,42.91,42.92,42.85,42.87,9200.0,34.4251,34.4332,34.377,34.393,9200.0
2006-08-09 11:25:00,42.87,42.89,42.85,42.87,7100.0,34.393,34.4091,34.377,34.393,7100.0
2006-08-09 11:30:00,42.85,42.97,42.85,42.97,10700.0,34.377,34.4733,34.377,34.4733,10700.0
2006-08-09 11:35:00,42.97,43.01,42.94,43.01,22500.0,34.4733,34.5054,34.4492,34.5054,22500.0
2006-08-09 11:40:00,43.0,43.07,42.97,43.07,14000.0,34.4973,34.5535,34.4733,34.5535,14000.0
2006-08-09 11:45:00,43.05,43.09,43.04,43.09,6200.0,34.5374,34.5695,34.5294,34.5695,6200.0
2006-08-09 11:50:00,43.08,43.1,43.04,43.05,11200.0,34.5615,34.5776,34.5294,34.5374,11200.0
2006-08-09 11:55:00,43.04,43.04,42.96,42.96,5900.0,34.5294,34.5294,34.4652,34.4652,5900.0
2006-08-09 12:00:00,42.96,42.98,42.95,42.98,6000.0,34.4652,34.4813,34.4572,34.4813,6000.0
2006-08-09 12:05:00,42.97,42.97,42.91,42.93,3000.0,34.4733,34.4733,34.4251,34.4412,3000.0
2006-08-09 12:10:00,42.93,42.95,42.9,42.95,5100.0,34.4412,34.4572,34.4171,34.4572,5100.0
2006-08-09 12:15:00,42.96,42.98,42.94,42.96,1500.0,34.4652,34.4813,34.4492,34.4652,1500.0
2006-08-09 12:20:00,42.96,42.97,42.95,42.97,1500.0,34.4652,34.4733,34.4572,34.4733,1500.0
2006-08-09 12:25:00,42.97,43.0,42.96,42.97,2400.0,34.4733,34.4973,34.4652,34.4733,2400.0
2006-08-09 12:30:00,42.98,43.0,42.98,42.99,1000.0,34.4813,34.4973,34.4813,34.4893,1000.0
2006-08-09 12:35:00,43.0,43.0,42.99,43.0,1700.0,34.4973,34.4973,34.4893,34.4973,1700.0
2006-08-09 12:40:00,42.99,43.0,42.99,42.99,1000.0,34.4893,34.4973,34.4893,34.4893,1000.0
2006-08-09 12:45:00,42.99,42.99,42.92,42.92,4700.0,34.4893,34.4893,34.4332,34.4332,4700.0
2006-08-09 12:50:00,42.91,42.92,42.85,42.87,3700.0,34.4251,34.4332,34.377,34.393,3700.0
2006-08-09 12:55:00,42.85,42.86,42.83,42.85,1700.0,34.377,34.385,34.361,34.377,1700.0
2006-08-09 13:00:00,42.86,42.92,42.82,42.92,5100.0,34.385,34.4332,34.3529,34.4332,5100.0
2006-08-09 13:05:00,42.92,42.96,42.92,42.95,2900.0,34.4332,34.4652,34.4332,34.4572,2900.0
2006-08-09 13:10:00,42.93,42.96,42.93,42.93,3000.0,34.4412,34.4652,34.4412,34.4412,3000.0
2006-08-09 13:15:00,42.94,42.94,42.84,42.84,6400.0,34.4492,34.4492,34.369,34.369,6400.0
2006-08-09 13:20:00,42.84,42.87,42.81,42.85,2900.0,34.369,34.393,34.3449,34.377,2900.0
2006-08-09 13:25:00,42.87,42.9,42.85,42.87,2500.0,34.393,34.4171,34.377,34.393,2500.0
2006-08-09 13:30:00,42.86,42.87,42.72,42.72,8000.0,34.385,34.393,34.2727,34.2727,8000.0
2006-08-09 13:35:00,42.74,42.76,42.72,42.76,3900.0,34.2887,34.3048,34.2727,34.3048,3900.0
2006-08-09 13:40:00,42.75,42.79,42.74,42.76,8500.0,34.2968,34.3289,34.2887,34.3048,8500.0
2006-08-09 13:45:00,42.75,42.78,42.75,42.77,2900.0,34.2968,34.3208,34.2968,34.3128,2900.0
2006-08-09 13:50:00,42.78,42.87,42.76,42.85,5100.0,34.3208,34.393,34.3048,34.377,5100.0
2006-08-09 13:55:00,42.87,42.87,42.75,42.76,4900.0,34.393,34.393,34.2968,34.3048,4900.0
2006-08-09 14:00:00,42.75,42.81,42.72,42.8,6100.0,34.2968,34.3449,34.2727,34.3369,6100.0
2006-08-09 14:05:00,42.81,42.88,42.81,42.84,10200.0,34.3449,34.4011,34.3449,34.369,10200.0
2006-08-09 14:10:00,42.84,42.85,42.76,42.76,4600.0,34.369,34.377,34.3048,34.3048,4600.0
2006-08-09 14:15:00,42.76,42.78,42.75,42.76,3000.0,34.3048,34.3208,34.2968,34.3048,3000.0
2006-08-09 14:20:00,42.76,42.83,42.76,42.8,6000.0,34.3048,34.361,34.3048,34.3369,6000.0
2006-08-09 14:25:00,42.8,42.84,42.77,42.79,5800.0,34.3369,34.369,34.3128,34.3289,5800.0
2006-08-09 14:30:00,42.79,42.84,42.75,42.84,8600.0,34.3289,34.369,34.2968,34.369,8600.0
2006-08-09 14:35:00,42.84,42.9,42.84,42.89,6200.0,34.369,34.4171,34.369,34.4091,6200.0
2006-08-09 14:40:00,42.89,42.94,42.89,42.91,8600.0,34.4091,34.4492,34.4091,34.4251,8600.0
2006-08-09 14:45:00,42.89,42.89,42.73,42.73,6200.0,34.4091,34.4091,34.2807,34.2807,6200.0
2006-08-09 14:50:00,42.74,42.74,42.62,42.63,9600.0,34.2887,34.2887,34.1925,34.2005,9600.0
2006-08-09 14:55:00,42.63,42.69,42.63,42.66,3400.0,34.2005,34.2486,34.2005,34.2246,3400.0
2006-08-09 15:00:00,42.65,42.65,42.61,42.63,6000.0,34.2165,34.2165,34.1845,34.2005,6000.0
2006-08-09 15:05:00,42.64,42.73,42.64,42.73,6900.0,34.2085,34.2807,34.2085,34.2807,6900.0
2006-08-09 15:10:00,42.72,42.74,42.64,42.64,8800.0,34.2727,34.2887,34.2085,34.2085,8800.0
2006-08-09 15:15:00,42.64,42.64,42.6,42.61,6200.0,34.2085,34.2085,34.1764,34.1845,6200.0
2006-08-09 15:20:00,42.6,42.62,42.6,42.62,9400.0,34.1764,34.1925,34.1764,34.1925,9400.0
2006-08-09 15:25:00,42.63,42.72,42.63,42.65,16200.0,34.2005,34.2727,34.2005,34.2165,16200.0
2006-08-09 15:30:00,42.64,42.69,42.57,42.69,10000.0,34.2085,34.2486,34.1524,34.2486,10000.0
2006-08-09 15:35:00,42.69,42.71,42.67,42.71,9600.0,34.2486,34.2647,34.2326,34.2647,9600.0
2006-08-09 15:40:00,42.68,42.71,42.57,42.58,6900.0,34.2406,34.2647,34.1524,34.1604,6900.0
2006-08-09 15:45:00,42.58,42.6,42.57,42.59,10700.0,34.1604,34.1764,34.1524,34.1684,10700.0
2006-08-09 15:50:00,42.58,42.63,42.58,42.63,19800.0,34.1604,34.2005,34.1604,34.2005,19800.0
2006-08-09 15:55:00,42.64,42.66,42.61,42.63,21400.0,34.2085,34.2246,34.1845,34.2005,21400.0
2006-08-10 09:30:00,42.63,42.7,42.61,42.7,6200.0,34.2005,34.2567,34.1845,34.2567,6200.0
2006-08-10 09:35:00,42.7,42.7,42.39,42.39,8200.0,34.2567,34.2567,34.008,34.008,8200.0
2006-08-10 09:40:00,42.31,42.45,42.31,42.45,14300.0,33.9438,34.0561,33.9438,34.0561,14300.0
2006-08-10 09:45:00,42.5,42.59,42.5,42.52,3300.0,34.0962,34.1684,34.0962,34.1122,3300.0
2006-08-10 09:50:00,42.51,42.75,42.51,42.7,6100.0,34.1042,34.2968,34.1042,34.2567,6100.0
2006-08-10 09:55:00,42.7,42.78,42.7,42.77,2300.0,34.2567,34.3208,34.2567,34.3128,2300.0
2006-08-10 10:00:00,42.75,42.77,42.61,42.7,4600.0,34.2968,34.3128,34.1845,34.2567,4600.0
2006-08-10 10:05:00,42.74,42.74,42.6,42.64,2700.0,34.2887,34.2887,34.1764,34.2085,2700.0
2006-08-10 10:10:00,42.64,42.69,42.54,42.56,3000.0,34.2085,34.2486,34.1283,34.1443,3000.0
2006-08-10 10:15:00,42.54,42.73,42.5,42.73,6600.0,34.1283,34.2807,34.0962,34.2807,6600.0
2006-08-10 10:20:00,42.73,42.73,42.51,42.57,4900.0,34.2807,34.2807,34.1042,34.1524,4900.0
2006-08-10 10:25:00,42.57,42.65,42.55,42.63,5400.0,34.1524,34.2165,34.1363,34.2005,5400.0
2006-08-10 10:30:00,42.66,42.69,42.63,42.66,6100.0,34.2246,34.2486,34.2005,34.2246,6100.0
2006-08-10 10:35:00,42.66,42.7,42.66,42.7,2300.0,34.2246,34.2567,34.2246,34.2567,2300.0
2006-08-10 10:40:00,42.71,42.8,42.65,42.8,4900.0,34.2647,34.3369,34.2165,34.3369,4900.0
2006-08-10 10:45:00,42.8,42.81,42.74,42.75,3100.0,34.3369,34.3449,34.2887,34.2968,3100.0
2006-08-10 10:50:00,42.76,42.77,42.71,42.71,5200.0,34.3048,34.3128,34.2647,34.2647,5200.0
2006-08-10 10:55:00,42.73,42.74,42.72,42.74,800.0,34.2807,34.2887,34.2727,34.2887,800.0
2006-08-10 11:00:00,42.79,42.8,42.74,42.78,2400.0,34.3289,34.3369,34.2887,34.3208,2400.0
2006-08-10 11:05:00,42.78,42.87,42.78,42.83,4400.0,34.3208,34.393,34.3208,34.361,4400.0
2006-08-10 11:10:00,42.87,42.93,42.87,42.92,2800.0,34.393,34.4412,34.393,34.4332,2800.0
2006-08-10 11:15:00,42.87,42.96,42.85,42.85,3800.0,34.393,34.4652,34.377,34.377,3800.0
2006-08-10 11:20:00,42.9,42.9,42.79,42.79,4200.0,34.4171,34.4171,34.3289,34.3289,4200.0
2006-08-10 11:25:00,42.8,42.83,42.77,42.79,3100.0,34.3369,34.361,34.3128,34.3289,3100.0
2006-08-10 11:30:00,42.79,42.81,42.77,42.8,1800.0,34.3289,34.3449,34.3128,34.3369,1800.0
2006-08-10 11:35:00,42.75,42.78,42.75,42.75,2000.0,34.2968,34.3208,34.2968,34.2968,2000.0
2006-08-10 11:40:00,42.75,42.76,42.69,42.7,6000.0,34.2968,34.3048,34.2486,34.2567,6000.0
2006-08-10 11:45:00,42.7,42.72,42.7,42.7,13800.0,34.2567,34.2727,34.2567,34.2567,13800.0
2006-08-10 11:50:00,42.7,42.7,42.6,42.61,12100.0,34.2567,34.2567,34.1764,34.1845,12100.0
2006-08-10 11:55:00,42.63,42.71,42.6,42.64,3000.0,34.2005,34.2647,34.1764,34.2085,3000.0
2006-08-10 12:00:00,42.71,42.76,42.7,42.72,3100.0,34.2647,34.3048,34.2567,34.2727,3100.0
2006-08-10 12:05:00,42.76,42.76,42.69,42.72,3000.0,34.3048,34.3048,34.2486,34.2727,3000.0
2006-08-10 12:10:00,42.7,42.75,42.69,42.7,2600.0,34.2567,34.2968,34.2486,34.2567,2600.0
2006-08-10 12:15:00,42.65,42.65,42.59,42.59,10000.0,34.2165,34.2165,34.1684,34.1684,10000.0
2006-08-10 12:20:00,42.59,42.64,42.57,42.57,4300.0,34.1684,34.2085,34.1524,34.1524,4300.0
2006-08-10 12:25:00,42.6,42.6,42.57,42.59,8000.0,34.1764,34.1764,34.1524,34.1684,8000.0
2006-08-10 12:30:00,42.6,42.64,42.58,42.64,6500.0,34.1764,34.2085,34.1604,34.2085,6500.0
2006-08-10 12:35:00,42.64,42.67,42.64,42.64,900.0,34.2085,34.2326,34.2085,34.2085,900.0
2006-08-10 12:40:00,42.67,42.67,42.66,42.66,600.0,34.2326,34.2326,34.2246,34.2246,600.0
2006-08-10 12:45:00,42.64,42.64,42.57,42.58,2700.0,34.2085,34.2085,34.1524,34.1604,2700.0
2006-08-10 12:50:00,42.57,42.61,42.57,42.61,2600.0,34.1524,34.1845,34.1524,34.1845,2600.0
2006-08-10 12:55:00,42.6,42.68,42.6,42.68,2400.0,34.1764,34.2406,34.1764,34.2406,2400.0
2006-08-10 13:00:00,42.66,42.66,42.61,42.62,2300.0,34.2246,34.2246,34.1845,34.1925,2300.0
2006-08-10 13:05:00,42.61,42.67,42.6,42.66,4300.0,34.1845,34.2326,34.1764,34.2246,4300.0
2006-08-10 13:10:00,42.66,42.68,42.64,42.64,2700.0,34.2246,34.2406,34.2085,34.2085,2700.0
2006-08-10 13:15:00,42.62,42.64,42.62,42.63,1400.0,34.1925,34.2085,34.1925,34.2005,1400.0
2006-08-10 13:20:00,42.64,42.64,42.61,42.61,1000.0,34.2085,34.2085,34.1845,34.1845,1000.0
2006-08-10 13:25:00,42.62,42.64,42.62,42.64,700.0,34.1925,34.2085,34.1925,34.2085,700.0
2006-08-10 13:30:00,42.63,42.66,42.6,42.66,1300.0,34.2005,34.2246,34.1764,34.2246,1300.0
2006-08-10 13:35:00,42.68,42.75,42.68,42.75,2900.0,34.2406,34.2968,34.2406,34.2968,2900.0
2006-08-10 13:40:00,42.75,42.85,42.75,42.85,3200.0,34.2968,34.377,34.2968,34.377,3200.0
2006-08-10 13:45:00,42.85,42.85,42.8,42.81,1900.0,34.377,34.377,34.3369,34.3449,1900.0
2006-08-10 13:50:00,42.81,42.81,42.78,42.81,2600.0,34.3449,34.3449,34.3208,34.3449,2600.0
2006-08-10 13:55:00,42.79,42.84,42.79,42.82,2800.0,34.3289,34.369,34.3289,34.3529,2800.0
2006-08-10 14:00:00,42.8,42.99,42.8,42.99,6200.0,34.3369,34.4893,34.3369,34.4893,6200.0
2006-08-10 14:05:00,42.99,42.99,42.98,42.99,2600.0,34.4893,34.4893,34.4813,34.4893,2600.0
2006-08-10 14:10:00,42.99,43.01,42.96,42.99,2400.0,34.4893,34.5054,34.4652,34.4893,2400.0
2006-08-10 14:15:00,42.99,43.03,42.96,42.96,4200.0,34.4893,34.5214,34.4652,34.4652,4200.0
2006-08-10 14:20:00,42.96,42.97,42.95,42.96,3100.0,34.4652,34.4733,34.4572,34.4652,3100.0
2006-08-10 14:25:00,42.96,43.05,42.95,42.95,45400.0,34.4652,34.5374,34.4572,34.4572,45400.0
2006-08-10 14:30:00,42.91,42.91,42.86,42.91,5400.0,34.4251,34.4251,34.385,34.4251,5400.0
2006-08-10 14:35:00,42.91,42.91,42.9,42.91,16200.0,34.4251,34.4251,34.4171,34.4251,16200.0
2006-08-10 14:40:00,42.91,42.93,42.91,42.91,3500.0,34.4251,34.4412,34.4251,34.4251,3500.0
2006-08-10 14:45:00,42.91,42.91,42.81,42.81,6100.0,34.4251,34.4251,34.3449,34.3449,6100.0
2006-08-10 14:50:00,42.81,42.82,42.8,42.8,7300.0,34.3449,34.3529,34.3369,34.3369,7300.0
2006-08-10 14:55:00,42.8,42.81,42.8,42.81,6800.0,34.3369,34.3449,34.3369,34.3449,6800.0
2006-08-10 15:00:00,42.81,42.81,42.81,42.81,13000.0,34.3449,34.3449,34.3449,34.3449,13000.0
2006-08-10 15:05:00,42.81,42.86,42.81,42.85,5500.0,34.3449,34.385,34.3449,34.377,5500.0
2006-08-10 15:10:00,42.86,42.87,42.85,42.85,2900.0,34.385,34.393,34.377,34.377,2900.0
2006-08-10 15:15:00,42.85,42.96,42.85,42.96,6700.0,34.377,34.4652,34.377,34.4652,6700.0
2006-08-10 15:20:00,42.94,42.96,42.91,42.91,3500.0,34.4492,34.4652,34.4251,34.4251,3500.0
2006-08-10 15:25:00,42.92,42.92,42.91,42.92,7300.0,34.4332,34.4332,34.4251,34.4332,7300.0
2006-08-10 15:30:00,42.92,42.95,42.92,42.95,9900.0,34.4332,34.4572,34.4332,34.4572,9900.0
2006-08-10 15:35:00,42.95,43.01,42.95,43.01,6100.0,34.4572,34.5054,34.4572,34.5054,6100.0
2006-08-10 15:40:00,42.99,43.08,42.98,43.08,9300.0,34.4893,34.5615,34.4813,34.5615,9300.0
2006-08-10 15:45:00,43.08,43.09,42.98,43.0,12100.0,34.5615,34.5695,34.4813,34.4973,12100.0
2006-08-10 15:50:00,43.0,43.01,42.97,42.97,5600.0,34.4973,34.5054,34.4733,34.4733,5600.0
2006-08-10 15:55:00,42.98,43.0,42.95,42.96,13300.0,34.4813,34.4973,34.4572,34.4652,13300.0
2006-08-11 09:30:00,43.0,43.0,42.88,42.88,5400.0,34.4973,34.4973,34.4011,34.4011,5400.0
2006-08-11 09:35:00,42.85,42.85,42.72,42.72,4200.0,34.377,34.377,34.2727,34.2727,4200.0
2006-08-11 09:40:00,42.73,42.75,42.68,42.75,6700.0,34.2807,34.2968,34.2406,34.2968,6700.0
2006-08-11 09:45:00,42.8,42.96,42.8,42.96,9700.0,34.3369,34.4652,34.3369,34.4652,9700.0
2006-08-11 09:50:00,42.95,42.96,42.89,42.89,8100.0,34.4572,34.4652,34.4091,34.4091,8100.0
2006-08-11 09:55:00,42.9,43.1,42.89,43.1,11000.0,34.4171,34.5776,34.4091,34.5776,11000.0
2006-08-11 10:00:00,43.08,43.1,43.02,43.03,7300.0,34.5615,34.5776,34.5134,34.5214,7300.0
2006-08-11 10:05:00,43.01,43.03,42.98,42.99,5600.0,34.5054,34.5214,34.4813,34.4893,5600.0
2006-08-11 10:10:00,42.99,43.01,42.95,43.01,1900.0,34.4893,34.5054,34.4572,34.5054,1900.0
2006-08-11 10:15:00,43.02,43.1,43.0,43.1,12900.0,34.5134,34.5776,34.4973,34.5776,12900.0
2006-08-11 10:20:00,43.1,43.25,43.1,43.25,4500.0,34.5776,34.6979,34.5776,34.6979,4500.0
2006-08-11 10:25:00,43.25,43.28,43.24,43.27,2800.0,34.6979,34.722,34.6899,34.7139,2800.0
2006-08-11 10:30:00,43.27,43.28,43.23,43.28,2700.0,34.7139,34.722,34.6819,34.722,2700.0
2006-08-11 10:35:00,43.29,43.34,43.14,43.14,10200.0,34.73,34.7701,34.6097,34.6097,10200.0
2006-08-11 10:40:00,43.16,43.16,43.12,43.12,800.0,34.6257,34.6257,34.5936,34.5936,800.0
2006-08-11 10:45:00,43.16,43.16,43.13,43.15,1900.0,34.6257,34.6257,34.6016,34.6177,1900.0
2006-08-11 10:50:00,43.11,43.12,43.11,43.11,2100.0,34.5856,34.5936,34.5856,34.5856,2100.0
2006-08-11 10:55:00,43.12,43.21,43.12,43.16,5400.0,34.5936,34.6658,34.5936,34.6257,5400.0
2006-08-11 11:00:00,43.22,43.22,43.13,43.17,5200.0,34.6738,34.6738,34.6016,34.6337,5200.0
2006-08-11 11:05:00,43.17,43.23,43.15,43.2,4900.0,34.6337,34.6819,34.6177,34.6578,4900.0
2006-08-11 11:10:00,43.2,43.21,43.17,43.18,7100.0,34.6578,34.6658,34.6337,34.6417,7100.0
2006-08-11 11:15:00,43.19,43.19,43.12,43.12,2700.0,34.6498,34.6498,34.5936,34.5936,2700.0
2006-08-11 11:20:00,43.12,43.12,43.09,43.09,4300.0,34.5936,34.5936,34.5695,34.5695,4300.0
2006-08-11 11:25:00,43.1,43.13,43.09,43.13,6400.0,34.5776,34.6016,34.5695,34.6016,6400.0
2006-08-11 11:30:00,43.13,43.13,43.09,43.11,2700.0,34.6016,34.6016,34.5695,34.5856,2700.0
2006-08-11 11:35:00,43.09,43.12,43.09,43.12,1500.0,34.5695,34.5936,34.5695,34.5936,1500.0
2006-08-11 11:40:00,43.09,43.12,43.08,43.08,3400.0,34.5695,34.5936,34.5615,34.5615,3400.0
2006-08-11 11:45:00,43.09,43.09,43.0,43.0,4300.0,34.5695,34.5695,34.4973,34.4973,4300.0
2006-08-11 11:50:00,43.0,43.0,42.89,42.9,4200.0,34.4973,34.4973,34.4091,34.4171,4200.0
2006-08-11 11:55:00,42.89,42.89,42.8,42.87,5500.0,34.4091,34.4091,34.3369,34.393,5500.0
2006-08-11 12:00:00,42.85,42.99,42.85,42.99,4700.0,34.377,34.4893,34.377,34.4893,4700.0
2006-08-11 12:05:00,42.99,43.0,42.98,42.99,1500.0,34.4893,34.4973,34.4813,34.4893,1500.0
2006-08-11 12:10:00,43.0,43.03,43.0,43.02,4900.0,34.4973,34.5214,34.4973,34.5134,4900.0
2006-08-11 12:15:00,42.97,43.01,42.97,43.01,500.0,34.4733,34.5054,34.4733,34.5054,500.0
2006-08-11 12:20:00,42.96,42.97,42.93,42.93,2300.0,34.4652,34.4733,34.4412,34.4412,2300.0
2006-08-11 12:25:00,42.94,42.94,42.92,42.92,800.0,34.4492,34.4492,34.4332,34.4332,800.0
2006-08-11 12:30:00,42.94,43.0,42.93,42.94,5500.0,34.4492,34.4973,34.4412,34.4492,5500.0
2006-08-11 12:35:00,42.94,42.94,42.94,42.94,100.0,34.4492,34.4492,34.4492,34.4492,100.0
2006-08-11 12:40:00,42.94,42.94,42.9,42.9,1500.0,34.4492,34.4492,34.4171,34.4171,1500.0
2006-08-11 12:45:00,42.91,42.91,42.87,42.89,1500.0,34.4251,34.4251,34.393,34.4091,1500.0
2006-08-11 12:50:00,42.88,42.92,42.87,42.91,2700.0,34.4011,34.4332,34.393,34.4251,2700.0
2006-08-11 12:55:00,42.9,42.91,42.86,42.89,3000.0,34.4171,34.4251,34.385,34.4091,3000.0
2006-08-11 13:00:00,42.89,42.92,42.89,42.91,1700.0,34.4091,34.4332,34.4091,34.4251,1700.0
2006-08-11 13:05:00,42.92,42.92,42.87,42.9,4800.0,34.4332,34.4332,34.393,34.4171,4800.0
2006-08-11 13:10:00,42.87,42.88,42.86,42.87,2200.0,34.393,34.4011,34.385,34.393,2200.0
2006-08-11 13:15:00,42.85,42.85,42.8,42.81,2400.0,34.377,34.377,34.3369,34.3449,2400.0
2006-08-11 13:20:00,42.8,42.81,42.76,42.8,2700.0,34.3369,34.3449,34.3048,34.3369,2700.0
2006-08-11 13:25:00,42.76,42.78,42.72,42.72,7100.0,34.3048,34.3208,34.2727,34.2727,7100.0
2006-08-11 13:30:00,42.72,42.75,42.72,42.75,4000.0,34.2727,34.2968,34.2727,34.2968,4000.0
2006-08-11 13:35:00,42.75,42.77,42.75,42.75,900.0,34.2968,34.3128,34.2968,34.2968,900.0
2006-08-11 13:40:00,42.75,42.75,42.75,42.75,900.0,34.2968,34.2968,34.2968,34.2968,900.0
2006-08-11 13:45:00,42.75,42.76,42.71,42.76,4800.0,34.2968,34.3048,34.2647,34.3048,4800.0
2006-08-11 13:50:00,42.76,42.77,42.76,42.77,1400.0,34.3048,34.3128,34.3048,34.3128,1400.0
2006-08-11 13:55:00,42.77,42.85,42.77,42.82,1400.0,34.3128,34.377,34.3128,34.3529,1400.0
2006-08-11 14:00:00,42.85,42.9,42.81,42.81,2500.0,34.377,34.4171,34.3449,34.3449,2500.0
2006-08-11 14:05:00,42.82,42.82,42.78,42.79,2000.0,34.3529,34.3529,34.3208,34.3289,2000.0
2006-08-11 14:10:00,42.8,42.82,42.8,42.82,1300.0,34.3369,34.3529,34.3369,34.3529,1300.0
2006-08-11 14:15:00,42.8,42.88,42.8,42.88,3200.0,34.3369,34.4011,34.3369,34.4011,3200.0
2006-08-11 14:20:00,42.88,42.94,42.83,42.83,5400.0,34.4011,34.4492,34.361,34.361,5400.0
2006-08-11 14:25:00,42.83,42.85,42.83,42.85,2100.0,34.361,34.377,34.361,34.377,2100.0
2006-08-11 14:30:00,42.85,42.85,42.82,42.84,4600.0,34.377,34.377,34.3529,34.369,4600.0
2006-08-11 14:35:00,42.85,42.99,42.85,42.99,4000.0,34.377,34.4893,34.377,34.4893,4000.0
2006-08-11 14:40:00,42.99,43.02,42.98,43.01,13100.0,34.4893,34.5134,34.4813,34.5054,13100.0
2006-08-11 14:45:00,43.01,43.01,42.99,43.01,4900.0,34.5054,34.5054,34.4893,34.5054,4900.0
2006-08-11 14:50:00,43.0,43.02,43.0,43.02,4900.0,34.4973,34.5134,34.4973,34.5134,4900.0
2006-08-11 14:55:00,43.01,43.01,43.01,43.01,3900.0,34.5054,34.5054,34.5054,34.5054,3900.0
2006-08-11 15:00:00,43.01,43.01,42.93,42.94,2200.0,34.5054,34.5054,34.4412,34.4492,2200.0
2006-08-11 15:05:00,42.94,43.02,42.93,43.02,7600.0,34.4492,34.5134,34.4412,34.5134,7600.0
2006-08-11 15:10:00,43.02,43.02,42.93,42.95,2800.0,34.5134,34.5134,34.4412,34.4572,2800.0
2006-08-11 15:15:00,42.97,42.97,42.93,42.93,3500.0,34.4733,34.4733,34.4412,34.4412,3500.0
2006-08-11 15:20:00,42.94,42.94,42.89,42.93,4700.0,34.4492,34.4492,34.4091,34.4412,4700.0
2006-08-11 15:25:00,42.95,43.05,42.95,43.05,7200.0,34.4572,34.5374,34.4572,34.5374,7200.0
2006-08-11 15:30:00,43.05,43.12,43.04,43.08,10800.0,34.5374,34.5936,34.5294,34.5615,10800.0
2006-08-11 15:35:00,43.07,43.08,42.99,43.07,19900.0,34.5535,34.5615,34.4893,34.5535,19900.0
2006-08-11 15:40:00,43.05,43.05,42.97,42.97,9700.0,34.5374,34.5374,34.4733,34.4733,9700.0
2006-08-11 15:45:00,42.98,43.06,42.98,43.05,10100.0,34.4813,34.5455,34.4813,34.5374,10100.0
2006-08-11 15:50:00,43.05,43.1,43.05,43.1,8600.0,34.5374,34.5776,34.5374,34.5776,8600.0
2006-08-11 15:55:00,43.1,43.1,42.88,42.9,170100.0,34.5776,34.5776,34.4011,34.4171,170100.0
2006-08-14 09:30:00,43.2,43.25,43.14,43.24,9600.0,34.6578,34.6979,34.6097,34.6899,9600.0
2006-08-14 09:35:00,43.23,43.24,43.1,43.15,2300.0,34.6819,34.6899,34.5776,34.6177,2300.0
2006-08-14 09:40:00,43.19,43.3,43.19,43.3,4800.0,34.6498,34.738,34.6498,34.738,4800.0
2006-08-14 09:45:00,43.29,43.34,43.23,43.23,2400.0,34.73,34.7701,34.6819,34.6819,2400.0
2006-08-14 09:50:00,43.27,43.31,43.26,43.3,2400.0,34.7139,34.746,34.7059,34.738,2400.0
2006-08-14 09:55:00,43.3,43.34,43.29,43.34,3800.0,34.738,34.7701,34.73,34.7701,3800.0
2006-08-14 10:00:00,43.32,43.38,43.28,43.38,4500.0,34.7541,34.8022,34.722,34.8022,4500.0
2006-08-14 10:05:00,43.37,43.4,43.33,43.33,7500.0,34.7942,34.8182,34.7621,34.7621,7500.0
2006-08-14 10:10:00,43.35,43.36,43.3,43.32,3500.0,34.7781,34.7862,34.738,34.7541,3500.0
2006-08-14 10:15:00,43.25,43.28,43.25,43.28,3700.0,34.6979,34.722,34.6979,34.722,3700.0
2006-08-14 10:20:00,43.27,43.28,43.23,43.28,8500.0,34.7139,34.722,34.6819,34.722,8500.0
2006-08-14 10:25:00,43.29,43.29,43.26,43.27,2500.0,34.73,34.73,34.7059,34.7139,2500.0
2006-08-14 10:30:00,43.24,43.24,43.18,43.21,6300.0,34.6899,34.6899,34.6417,34.6658,6300.0
2006-08-14 10:35:00,43.21,43.23,43.19,43.21,6200.0,34.6658,34.6819,34.6498,34.6658,6200.0
2006-08-14 10:40:00,43.2,43.21,43.19,43.2,1400.0,34.6578,34.6658,34.6498,34.6578,1400.0
2006-08-14 10:45:00,43.18,43.2,43.18,43.2,2900.0,34.6417,34.6578,34.6417,34.6578,2900.0
2006-08-14 10:50:00,43.2,43.2,43.16,43.17,3100.0,34.6578,34.6578,34.6257,34.6337,3100.0
2006-08-14 10:55:00,43.16,43.17,43.14,43.16,4700.0,34.6257,34.6337,34.6097,34.6257,4700.0
2006-08-14 11:00:00,43.15,43.19,43.15,43.19,4900.0,34.6177,34.6498,34.6177,34.6498,4900.0
2006-08-14 11:05:00,43.19,43.27,43.19,43.24,7300.0,34.6498,34.7139,34.6498,34.6899,7300.0
2006-08-14 11:10:00,43.24,43.27,43.21,43.26,16500.0,34.6899,34.7139,34.6658,34.7059,16500.0
2006-08-14 11:15:00,43.25,43.31,43.25,43.28,6200.0,34.6979,34.746,34.6979,34.722,6200.0
2006-08-14 11:20:00,43.27,43.28,43.24,43.25,5300.0,34.7139,34.722,34.6899,34.6979,5300.0
2006-08-14 11:25:00,43.23,43.23,43.22,43.23,3300.0,34.6819,34.6819,34.6738,34.6819,3300.0
2006-08-14 11:30:00,43.23,43.23,43.2,43.2,1100.0,34.6819,34.6819,34.6578,34.6578,1100.0
2006-08-14 11:35:00,43.2,43.21,43.2,43.21,3700.0,34.6578,34.6658,34.6578,34.6658,3700.0
2006-08-14 11:40:00,43.2,43.23,43.19,43.23,2400.0,34.6578,34.6819,34.6498,34.6819,2400.0
2006-08-14 11:45:00,43.23,43.26,43.22,43.25,5400.0,34.6819,34.7059,34.6738,34.6979,5400.0
2006-08-14 11:50:00,43.26,43.26,43.24,43.24,600.0,34.7059,34.7059,34.6899,34.6899,600.0
2006-08-14 11:55:00,43.25,43.32,43.25,43.32,4700.0,34.6979,34.7541,34.6979,34.7541,4700.0
2006-08-14 12:00:00,43.31,43.32,43.28,43.3,2500.0,34.746,34.7541,34.722,34.738,2500.0
2006-08-14 12:05:00,43.31,43.37,43.31,43.35,4000.0,34.746,34.7942,34.746,34.7781,4000.0
2006-08-14 12:10:00,43.35,43.38,43.34,43.38,5300.0,34.7781,34.8022,34.7701,34.8022,5300.0
2006-08-14 12:15:00,43.38,43.41,43.37,43.4,4800.0,34.8022,34.8263,34.7942,34.8182,4800.0
2006-08-14 12:20:00,43.4,43.44,43.4,43.44,2600.0,34.8182,34.8503,34.8182,34.8503,2600.0
2006-08-14 12:25:00,43.44,43.44,43.43,43.43,4000.0,34.8503,34.8503,34.8423,34.8423,4000.0
2006-08-14 12:30:00,43.43,43.44,43.43,43.43,1600.0,34.8423,34.8503,34.8423,34.8423,1600.0
2006-08-14 12:35:00,43.43,43.44,43.43,43.43,2100.0,34.8423,34.8503,34.8423,34.8423,2100.0
2006-08-14 12:40:00,43.43,43.44,43.43,43.44,1700.0,34.8423,34.8503,34.8423,34.8503,1700.0
2006-08-14 12:45:00,43.44,43.44,43.43,43.44,5700.0,34.8503,34.8503,34.8423,34.8503,5700.0
2006-08-14 12:50:00,43.44,43.44,43.43,43.43,5000.0,34.8503,34.8503,34.8423,34.8423,5000.0
2006-08-14 12:55:00,43.43,43.44,43.43,43.43,2500.0,34.8423,34.8503,34.8423,34.8423,2500.0
2006-08-14 13:00:00,43.44,43.44,43.44,43.44,1200.0,34.8503,34.8503,34.8503,34.8503,1200.0
2006-08-14 13:05:00,43.44,43.44,43.43,43.43,7500.0,34.8503,34.8503,34.8423,34.8423,7500.0
2006-08-14 13:10:00,43.43,43.44,43.43,43.44,1400.0,34.8423,34.8503,34.8423,34.8503,1400.0
2006-08-14 13:15:00,43.44,43.44,43.42,43.42,4000.0,34.8503,34.8503,34.8343,34.8343,4000.0
2006-08-14 13:20:00,43.42,43.42,43.4,43.4,2500.0,34.8343,34.8343,34.8182,34.8182,2500.0
2006-08-14 13:25:00,43.4,43.41,43.4,43.41,1800.0,34.8182,34.8263,34.8182,34.8263,1800.0
2006-08-14 13:30:00,43.4,43.41,43.4,43.41,10500.0,34.8182,34.8263,34.8182,34.8263,10500.0
2006-08-14 13:35:00,43.41,43.41,43.39,43.39,2100.0,34.8263,34.8263,34.8102,34.8102,2100.0
2006-08-14 13:40:00,43.4,43.41,43.4,43.41,7600.0,34.8182,34.8263,34.8182,34.8263,7600.0
2006-08-14 13:45:00,43.41,43.47,43.41,43.46,7000.0,34.8263,34.8744,34.8263,34.8664,7000.0
2006-08-14 13:50:00,43.46,43.46,43.45,43.46,4800.0,34.8664,34.8664,34.8584,34.8664,4800.0
2006-08-14 13:55:00,43.45,43.46,43.45,43.45,3200.0,34.8584,34.8664,34.8584,34.8584,3200.0
2006-08-14 14:00:00,43.44,43.44,43.38,43.38,7700.0,34.8503,34.8503,34.8022,34.8022,7700.0
2006-08-14 14:05:00,43.38,43.38,43.35,43.35,3300.0,34.8022,34.8022,34.7781,34.7781,3300.0
2006-08-14 14:10:00,43.35,43.36,43.33,43.33,6300.0,34.7781,34.7862,34.7621,34.7621,6300.0
2006-08-14 14:15:00,43.33,43.34,43.32,43.32,5700.0,34.7621,34.7701,34.7541,34.7541,5700.0
2006-08-14 14:20:00,43.32,43.36,43.32,43.36,11100.0,34.7541,34.7862,34.7541,34.7862,11100.0
2006-08-14 14:25:00,43.35,43.42,43.35,43.42,7800.0,34.7781,34.8343,34.7781,34.8343,7800.0
2006-08-14 14:30:00,43.38,43.42,43.34,43.37,2600.0,34.8022,34.8343,34.7701,34.7942,2600.0
2006-08-14 14:35:00,43.38,43.39,43.38,43.39,3100.0,34.8022,34.8102,34.8022,34.8102,3100.0
2006-08-14 14:40:00,43.37,43.39,43.37,43.38,800.0,34.7942,34.8102,34.7942,34.8022,800.0
2006-08-14 14:45:00,43.38,43.39,43.36,43.38,4900.0,34.8022,34.8102,34.7862,34.8022,4900.0
2006-08-14 14:50:00,43.39,43.39,43.31,43.31,13300.0,34.8102,34.8102,34.746,34.746,13300.0
2006-08-14 14:55:00,43.31,43.31,43.23,43.24,9200.0,34.746,34.746,34.6819,34.6899,9200.0
2006-08-14 15:00:00,43.24,43.24,43.17,43.18,5900.0,34.6899,34.6899,34.6337,34.6417,5900.0
2006-08-14 15:05:00,43.15,43.15,43.07,43.1,12100.0,34.6177,34.6177,34.5535,34.5776,12100.0
2006-08-14 15:10:00,43.09,43.16,43.09,43.13,7300.0,34.5695,34.6257,34.5695,34.6016,7300.0
2006-08-14 15:15:00,43.13,43.16,43.12,43.12,5400.0,34.6016,34.6257,34.5936,34.5936,5400.0
2006-08-14 15:20:00,43.12,43.13,43.09,43.11,5900.0,34.5936,34.6016,34.5695,34.5856,5900.0
2006-08-14 15:25:00,43.11,43.15,43.08,43.08,4900.0,34.5856,34.6177,34.5615,34.5615,4900.0
2006-08-14 15:30:00,43.07,43.11,42.98,43.0,8300.0,34.5535,34.5856,34.4813,34.4973,8300.0
2006-08-14 15:35:00,43.0,43.04,42.98,43.03,7200.0,34.4973,34.5294,34.4813,34.5214,7200.0
2006-08-14 15:40:00,43.04,43.09,43.04,43.07,6400.0,34.5294,34.5695,34.5294,34.5535,6400.0
2006-08-14 15:45:00,43.05,43.11,43.05,43.08,4700.0,34.5374,34.5856,34.5374,34.5615,4700.0
2006-08-14 15:50:00,43.08,43.08,43.02,43.02,5000.0,34.5615,34.5615,34.5134,34.5134,5000.0
2006-08-14 15:55:00,43.03,43.03,42.99,43.0,24500.0,34.5214,34.5214,34.4893,34.4973,24500.0
2006-08-15 09:30:00,43.4,43.5,43.37,43.49,20300.0,34.8182,34.8985,34.7942,34.8904,20300.0
2006-08-15 09:35:00,43.49,43.69,43.47,43.56,55200.0,34.8904,35.0509,34.8744,34.9466,55200.0
2006-08-15 09:40:00,43.55,43.65,43.55,43.64,21200.0,34.9386,35.0188,34.9386,35.0108,21200.0
2006-08-15 09:45:00,43.64,43.64,43.46,43.46,33400.0,35.0108,35.0108,34.8664,34.8664,33400.0
2006-08-15 09:50:00,43.49,43.55,43.46,43.49,41700.0,34.8904,34.9386,34.8664,34.8904,41700.0
2006-08-15 09:55:00,43.49,43.53,43.49,43.5,6500.0,34.8904,34.9225,34.8904,34.8985,6500.0
2006-08-15 10:00:00,43.51,43.52,43.4,43.5,22400.0,34.9065,34.9145,34.8182,34.8985,22400.0
2006-08-15 10:05:00,43.51,43.53,43.5,43.53,7900.0,34.9065,34.9225,34.8985,34.9225,7900.0
2006-08-15 10:10:00,43.53,43.53,43.46,43.49,6000.0,34.9225,34.9225,34.8664,34.8904,6000.0
2006-08-15 10:15:00,43.5,43.5,43.46,43.49,27300.0,34.8985,34.8985,34.8664,34.8904,27300.0
2006-08-15 10:20:00,43.48,43.52,43.43,43.46,28600.0,34.8824,34.9145,34.8423,34.8664,28600.0
2006-08-15 10:25:00,43.47,43.51,43.46,43.51,3300.0,34.8744,34.9065,34.8664,34.9065,3300.0
2006-08-15 10:30:00,43.51,43.55,43.51,43.55,10800.0,34.9065,34.9386,34.9065,34.9386,10800.0
2006-08-15 10:35:00,43.59,43.6,43.55,43.6,9100.0,34.9707,34.9787,34.9386,34.9787,9100.0
2006-08-15 10:40:00,43.6,43.7,43.6,43.7,23200.0,34.9787,35.0589,34.9787,35.0589,23200.0
2006-08-15 10:45:00,43.7,43.7,43.7,43.7,2700.0,35.0589,35.0589,35.0589,35.0589,2700.0
2006-08-15 10:50:00,43.7,43.7,43.65,43.65,3800.0,35.0589,35.0589,35.0188,35.0188,3800.0
2006-08-15 10:55:00,43.64,43.67,43.64,43.65,3600.0,35.0108,35.0349,35.0108,35.0188,3600.0
2006-08-15 11:00:00,43.65,43.7,43.65,43.7,10000.0,35.0188,35.0589,35.0188,35.0589,10000.0
2006-08-15 11:05:00,43.7,43.73,43.7,43.73,8900.0,35.0589,35.083,35.0589,35.083,8900.0
2006-08-15 11:10:00,43.71,43.75,43.71,43.72,15700.0,35.0669,35.099,35.0669,35.075,15700.0
2006-08-15 11:15:00,43.72,43.75,43.72,43.74,2000.0,35.075,35.099,35.075,35.091,2000.0
2006-08-15 11:20:00,43.72,43.75,43.68,43.68,4500.0,35.075,35.099,35.0429,35.0429,4500.0
2006-08-15 11:25:00,43.73,43.8,43.72,43.76,18200.0,35.083,35.1391,35.075,35.1071,18200.0
2006-08-15 11:30:00,43.79,43.8,43.72,43.8,14500.0,35.1311,35.1391,35.075,35.1391,14500.0
2006-08-15 11:35:00,43.76,43.79,43.75,43.79,2700.0,35.1071,35.1311,35.099,35.1311,2700.0
2006-08-15 11:40:00,43.78,43.8,43.76,43.77,4800.0,35.1231,35.1391,35.1071,35.1151,4800.0
2006-08-15 11:45:00,43.78,43.8,43.78,43.8,6200.0,35.1231,35.1391,35.1231,35.1391,6200.0
2006-08-15 11:50:00,43.8,43.88,43.8,43.88,7000.0,35.1391,35.2033,35.1391,35.2033,7000.0
2006-08-15 11:55:00,43.87,43.9,43.87,43.9,4700.0,35.1953,35.2194,35.1953,35.2194,4700.0
2006-08-15 12:00:00,43.9,43.94,43.9,43.94,6700.0,35.2194,35.2515,35.2194,35.2515,6700.0
2006-08-15 12:05:00,43.94,43.95,43.9,43.95,4100.0,35.2515,35.2595,35.2194,35.2595,4100.0
2006-08-15 12:10:00,43.95,44.0,43.95,43.99,20000.0,35.2595,35.2996,35.2595,35.2916,20000.0
2006-08-15 12:15:00,44.0,44.01,43.96,43.96,10600.0,35.2996,35.3076,35.2675,35.2675,10600.0
2006-08-15 12:20:00,43.96,43.98,43.95,43.98,2300.0,35.2675,35.2836,35.2595,35.2836,2300.0
2006-08-15 12:25:00,43.97,43.98,43.96,43.96,1100.0,35.2755,35.2836,35.2675,35.2675,1100.0
2006-08-15 12:30:00,43.96,43.96,43.93,43.94,900.0,35.2675,35.2675,35.2434,35.2515,900.0
2006-08-15 12:35:00,43.95,43.95,43.93,43.93,1000.0,35.2595,35.2595,35.2434,35.2434,1000.0
2006-08-15 12:40:00,43.93,43.95,43.91,43.93,12600.0,35.2434,35.2595,35.2274,35.2434,12600.0
2006-08-15 12:45:00,43.94,43.96,43.93,43.96,4700.0,35.2515,35.2675,35.2434,35.2675,4700.0
2006-08-15 12:50:00,43.96,44.05,43.96,44.04,6600.0,35.2675,35.3397,35.2675,35.3317,6600.0
2006-08-15 12:55:00,44.05,44.05,43.98,44.0,5300.0,35.3397,35.3397,35.2836,35.2996,5300.0
2006-08-15 13:00:00,43.98,44.0,43.97,43.99,5600.0,35.2836,35.2996,35.2755,35.2916,5600.0
2006-08-15 13:05:00,43.99,43.99,43.97,43.97,3300.0,35.2916,35.2916,35.2755,35.2755,3300.0
2006-08-15 13:10:00,43.99,44.0,43.97,43.99,4400.0,35.2916,35.2996,35.2755,35.2916,4400.0
2006-08-15 13:15:00,44.0,44.0,43.93,43.98,6300.0,35.2996,35.2996,35.2434,35.2836,6300.0
2006-08-15 13:20:00,43.99,44.04,43.99,44.02,3500.0,35.2916,35.3317,35.2916,35.3156,3500.0
2006-08-15 13:25:00,44.0,44.01,43.98,43.98,8200.0,35.2996,35.3076,35.2836,35.2836,8200.0
2006-08-15 13:30:00,43.98,44.0,43.95,44.0,34600.0,35.2836,35.2996,35.2595,35.2996,34600.0
2006-08-15 13:35:00,44.03,44.09,44.03,44.07,7300.0,35.3237,35.3718,35.3237,35.3558,7300.0
2006-08-15 13:40:00,44.07,44.16,44.05,44.16,22700.0,35.3558,35.428,35.3397,35.428,22700.0
2006-08-15 13:45:00,44.16,44.16,44.03,44.06,42000.0,35.428,35.428,35.3237,35.3477,42000.0
2006-08-15 13:50:00,44.06,44.08,44.04,44.06,5000.0,35.3477,35.3638,35.3317,35.3477,5000.0
2006-08-15 13:55:00,44.05,44.16,44.04,44.16,18400.0,35.3397,35.428,35.3317,35.428,18400.0
2006-08-15 14:00:00,44.14,44.14,44.06,44.1,7400.0,35.4119,35.4119,35.3477,35.3798,7400.0
2006-08-15 14:05:00,44.09,44.18,44.07,44.14,7500.0,35.3718,35.444,35.3558,35.4119,7500.0
2006-08-15 14:10:00,44.15,44.21,44.15,44.2,16800.0,35.4199,35.4681,35.4199,35.4601,16800.0
2006-08-15 14:15:00,44.19,44.21,44.16,44.19,12500.0,35.452,35.4681,35.428,35.452,12500.0
2006-08-15 14:20:00,44.21,44.28,44.19,44.27,9600.0,35.4681,35.5242,35.452,35.5162,9600.0
2006-08-15 14:25:00,44.25,44.26,44.15,44.17,12100.0,35.5002,35.5082,35.4199,35.436,12100.0
2006-08-15 14:30:00,44.17,44.22,44.17,44.21,4800.0,35.436,35.4761,35.436,35.4681,4800.0
2006-08-15 14:35:00,44.22,44.28,44.21,44.23,7300.0,35.4761,35.5242,35.4681,35.4841,7300.0
2006-08-15 14:40:00,44.22,44.23,44.16,44.21,13300.0,35.4761,35.4841,35.428,35.4681,13300.0
2006-08-15 14:45:00,44.19,44.3,44.18,44.27,8700.0,35.452,35.5403,35.444,35.5162,8700.0
2006-08-15 14:50:00,44.28,44.39,44.28,44.39,12500.0,35.5242,35.6125,35.5242,35.6125,12500.0
2006-08-15 14:55:00,44.39,44.51,44.39,44.47,24600.0,35.6125,35.7088,35.6125,35.6767,24600.0
2006-08-15 15:00:00,44.47,44.49,44.4,44.41,17900.0,35.6767,35.6927,35.6205,35.6285,17900.0
2006-08-15 15:05:00,44.38,44.39,44.34,44.36,8200.0,35.6045,35.6125,35.5724,35.5884,8200.0
2006-08-15 15:10:00,44.36,44.4,44.35,44.39,43700.0,35.5884,35.6205,35.5804,35.6125,43700.0
2006-08-15 15:15:00,44.39,44.39,44.38,44.38,31600.0,35.6125,35.6125,35.6045,35.6045,31600.0
2006-08-15 15:20:00,44.37,44.39,44.35,44.37,11100.0,35.5964,35.6125,35.5804,35.5964,11100.0
2006-08-15 15:25:00,44.37,44.38,44.27,44.28,14700.0,35.5964,35.6045,35.5162,35.5242,14700.0
2006-08-15 15:30:00,44.28,44.33,44.28,44.32,7200.0,35.5242,35.5643,35.5242,35.5563,7200.0
2006-08-15 15:35:00,44.32,44.32,44.25,44.28,18500.0,35.5563,35.5563,35.5002,35.5242,18500.0
2006-08-15 15:40:00,44.28,44.34,44.28,44.33,21100.0,35.5242,35.5724,35.5242,35.5643,21100.0
2006-08-15 15:45:00,44.34,44.37,44.26,44.32,16600.0,35.5724,35.5964,35.5082,35.5563,16600.0
2006-08-15 15:50:00,44.31,44.34,44.3,44.31,22400.0,35.5483,35.5724,35.5403,35.5483,22400.0
2006-08-15 15:55:00,44.3,44.35,44.17,44.25,111800.0,35.5403,35.5804,35.436,35.5002,111800.0
2006-08-16 09:30:00,43.41,44.65,43.41,44.56,20500.0,34.8263,35.8211,34.8263,35.7489,20500.0
2006-08-16 09:35:00,44.58,44.73,44.58,44.73,16900.0,35.7649,35.8853,35.7649,35.8853,16900.0
2006-08-16 09:40:00,44.73,44.79,44.55,44.63,9800.0,35.8853,35.9334,35.7408,35.805,9800.0
2006-08-16 09:45:00,44.63,44.74,44.62,44.69,91600.0,35.805,35.8933,35.797,35.8532,91600.0
2006-08-16 09:50:00,44.69,44.87,44.68,44.86,11000.0,35.8532,35.9976,35.8451,35.9895,11000.0
2006-08-16 09:55:00,44.86,44.88,44.82,44.86,7400.0,35.9895,36.0056,35.9575,35.9895,7400.0
2006-08-16 10:00:00,44.82,44.82,44.79,44.82,9700.0,35.9575,35.9575,35.9334,35.9575,9700.0
2006-08-16 10:05:00,44.82,44.83,44.72,44.74,12600.0,35.9575,35.9655,35.8772,35.8933,12600.0
2006-08-16 10:10:00,44.74,44.74,44.53,44.53,14400.0,35.8933,35.8933,35.7248,35.7248,14400.0
2006-08-16 10:15:00,44.54,44.55,44.32,44.34,17400.0,35.7328,35.7408,35.5563,35.5724,17400.0
2006-08-16 10:20:00,44.34,44.44,44.32,44.44,15700.0,35.5724,35.6526,35.5563,35.6526,15700.0
2006-08-16 10:25:00,44.46,44.5,44.4,44.49,7900.0,35.6686,35.7007,35.6205,35.6927,7900.0
2006-08-16 10:30:00,44.49,44.55,44.49,44.55,22500.0,35.6927,35.7408,35.6927,35.7408,22500.0
2006-08-16 10:35:00,44.52,44.56,44.42,44.42,32300.0,35.7168,35.7489,35.6366,35.6366,32300.0
2006-08-16 10:40:00,44.42,44.59,44.42,44.58,18400.0,35.6366,35.7729,35.6366,35.7649,18400.0
2006-08-16 10:45:00,44.58,44.59,44.55,44.55,22000.0,35.7649,35.7729,35.7408,35.7408,22000.0
2006-08-16 10:50:00,44.56,44.56,44.49,44.53,5000.0,35.7489,35.7489,35.6927,35.7248,5000.0
2006-08-16 10:55:00,44.51,44.59,44.51,44.56,8800.0,35.7088,35.7729,35.7088,35.7489,8800.0
2006-08-16 11:00:00,44.55,44.55,44.41,44.45,27800.0,35.7408,35.7408,35.6285,35.6606,27800.0
2006-08-16 11:05:00,44.42,44.47,44.42,44.44,10200.0,35.6366,35.6767,35.6366,35.6526,10200.0
2006-08-16 11:10:00,44.43,44.43,44.34,44.34,3100.0,35.6446,35.6446,35.5724,35.5724,3100.0
2006-08-16 11:15:00,44.33,44.33,44.29,44.29,6800.0,35.5643,35.5643,35.5323,35.5323,6800.0
2006-08-16 11:20:00,44.29,44.33,44.27,44.31,9800.0,35.5323,35.5643,35.5162,35.5483,9800.0
2006-08-16 11:25:00,44.31,44.36,44.31,44.35,5000.0,35.5483,35.5884,35.5483,35.5804,5000.0
2006-08-16 11:30:00,44.36,44.37,44.36,44.37,2700.0,35.5884,35.5964,35.5884,35.5964,2700.0
2006-08-16 11:35:00,44.36,44.37,44.35,44.35,4700.0,35.5884,35.5964,35.5804,35.5804,4700.0
2006-08-16 11:40:00,44.35,44.35,44.34,44.35,8000.0,35.5804,35.5804,35.5724,35.5804,8000.0
2006-08-16 11:45:00,44.35,44.36,44.34,44.36,2900.0,35.5804,35.5884,35.5724,35.5884,2900.0
2006-08-16 11:50:00,44.34,44.37,44.33,44.34,7600.0,35.5724,35.5964,35.5643,35.5724,7600.0
2006-08-16 11:55:00,44.36,44.36,44.34,44.35,5000.0,35.5884,35.5884,35.5724,35.5804,5000.0
2006-08-16 12:00:00,44.35,44.37,44.34,44.37,4200.0,35.5804,35.5964,35.5724,35.5964,4200.0
2006-08-16 12:05:00,44.35,44.41,44.35,44.41,4400.0,35.5804,35.6285,35.5804,35.6285,4400.0
2006-08-16 12:10:00,44.42,44.47,44.42,44.46,4600.0,35.6366,35.6767,35.6366,35.6686,4600.0
2006-08-16 12:15:00,44.47,44.47,44.34,44.36,20600.0,35.6767,35.6767,35.5724,35.5884,20600.0
2006-08-16 12:20:00,44.36,44.36,44.29,44.33,5800.0,35.5884,35.5884,35.5323,35.5643,5800.0
2006-08-16 12:25:00,44.35,44.35,44.33,44.33,1800.0,35.5804,35.5804,35.5643,35.5643,1800.0
2006-08-16 12:30:00,44.34,44.34,44.33,44.34,2800.0,35.5724,35.5724,35.5643,35.5724,2800.0
2006-08-16 12:35:00,44.34,44.35,44.32,44.32,2800.0,35.5724,35.5804,35.5563,35.5563,2800.0
2006-08-16 12:40:00,44.33,44.33,44.3,44.3,7300.0,35.5643,35.5643,35.5403,35.5403,7300.0
2006-08-16 12:45:00,44.31,44.31,44.28,44.29,3900.0,35.5483,35.5483,35.5242,35.5323,3900.0
2006-08-16 12:50:00,44.29,44.29,44.28,44.28,2900.0,35.5323,35.5323,35.5242,35.5242,2900.0
2006-08-16 12:55:00,44.28,44.28,44.25,44.26,5100.0,35.5242,35.5242,35.5002,35.5082,5100.0
2006-08-16 13:00:00,44.25,44.25,44.16,44.17,8800.0,35.5002,35.5002,35.428,35.436,8800.0
2006-08-16 13:05:00,44.17,44.18,44.0,44.08,118900.0,35.436,35.444,35.2996,35.3638,118900.0
2006-08-16 13:10:00,44.08,44.23,44.08,44.18,24600.0,35.3638,35.4841,35.3638,35.444,24600.0
2006-08-16 13:15:00,44.19,44.19,44.13,44.14,7900.0,35.452,35.452,35.4039,35.4119,7900.0
2006-08-16 13:20:00,44.14,44.16,44.12,44.16,4500.0,35.4119,35.428,35.3959,35.428,4500.0
2006-08-16 13:25:00,44.15,44.22,44.15,44.22,4900.0,35.4199,35.4761,35.4199,35.4761,4900.0
2006-08-16 13:30:00,44.2,44.24,44.19,44.24,4100.0,35.4601,35.4921,35.452,35.4921,4100.0
2006-08-16 13:35:00,44.25,44.26,44.24,44.26,2400.0,35.5002,35.5082,35.4921,35.5082,2400.0
2006-08-16 13:40:00,44.26,44.26,44.23,44.25,5300.0,35.5082,35.5082,35.4841,35.5002,5300.0
2006-08-16 13:45:00,44.25,44.26,44.25,44.26,6200.0,35.5002,35.5082,35.5002,35.5082,6200.0
2006-08-16 13:50:00,44.26,44.33,44.26,44.31,7000.0,35.5082,35.5643,35.5082,35.5483,7000.0
2006-08-16 13:55:00,44.32,44.35,44.32,44.35,2700.0,35.5563,35.5804,35.5563,35.5804,2700.0
2006-08-16 14:00:00,44.34,44.35,44.33,44.33,6900.0,35.5724,35.5804,35.5643,35.5643,6900.0
2006-08-16 14:05:00,44.33,44.33,44.3,44.3,3200.0,35.5643,35.5643,35.5403,35.5403,3200.0
2006-08-16 14:10:00,44.31,44.31,44.28,44.3,5200.0,35.5483,35.5483,35.5242,35.5403,5200.0
2006-08-16 14:15:00,44.3,44.35,44.29,44.33,30900.0,35.5403,35.5804,35.5323,35.5643,30900.0
2006-08-16 14:20:00,44.33,44.34,44.33,44.33,6200.0,35.5643,35.5724,35.5643,35.5643,6200.0
2006-08-16 14:25:00,44.3,44.3,44.24,44.26,15200.0,35.5403,35.5403,35.4921,35.5082,15200.0
2006-08-16 14:30:00,44.26,44.3,44.24,44.3,8700.0,35.5082,35.5403,35.4921,35.5403,8700.0
2006-08-16 14:35:00,44.3,44.35,44.3,44.35,9300.0,35.5403,35.5804,35.5403,35.5804,9300.0
2006-08-16 14:40:00,44.35,44.35,44.34,44.35,3800.0,35.5804,35.5804,35.5724,35.5804,3800.0
2006-08-16 14:45:00,44.35,44.41,44.35,44.37,7000.0,35.5804,35.6285,35.5804,35.5964,7000.0
2006-08-16 14:50:00,44.38,44.38,44.36,44.38,8300.0,35.6045,35.6045,35.5884,35.6045,8300.0
2006-08-16 14:55:00,44.37,44.4,44.37,44.38,8000.0,35.5964,35.6205,35.5964,35.6045,8000.0
2006-08-16 15:00:00,44.38,44.4,44.36,44.37,11800.0,35.6045,35.6205,35.5884,35.5964,11800.0
2006-08-16 15:05:00,44.37,44.37,44.35,44.37,7300.0,35.5964,35.5964,35.5804,35.5964,7300.0
2006-08-16 15:10:00,44.36,44.37,44.35,44.35,5300.0,35.5884,35.5964,35.5804,35.5804,5300.0
2006-08-16 15:15:00,44.36,44.36,44.32,44.33,11700.0,35.5884,35.5884,35.5563,35.5643,11700.0
2006-08-16 15:20:00,44.32,44.33,44.28,44.29,9100.0,35.5563,35.5643,35.5242,35.5323,9100.0
2006-08-16 15:25:00,44.29,44.29,44.25,44.25,12000.0,35.5323,35.5323,35.5002,35.5002,12000.0
2006-08-16 15:30:00,44.26,44.32,44.25,44.32,8900.0,35.5082,35.5563,35.5002,35.5563,8900.0
2006-08-16 15:35:00,44.31,44.33,44.3,44.31,10900.0,35.5483,35.5643,35.5403,35.5483,10900.0
2006-08-16 15:40:00,44.31,44.33,44.3,44.3,11000.0,35.5483,35.5643,35.5403,35.5403,11000.0
2006-08-16 15:45:00,44.3,44.3,44.27,44.28,21000.0,35.5403,35.5403,35.5162,35.5242,21000.0
2006-08-16 15:50:00,44.27,44.28,44.22,44.22,24500.0,35.5162,35.5242,35.4761,35.4761,24500.0
2006-08-16 15:55:00,44.22,44.27,44.2,44.23,31000.0,35.4761,35.5162,35.4601,35.4841,31000.0
2006-08-17 09:30:00,44.44,44.55,44.44,44.55,2700.0,35.6526,35.7408,35.6526,35.7408,2700.0
2006-08-17 09:35:00,44.56,44.58,44.21,44.3,12400.0,35.7489,35.7649,35.4681,35.5403,12400.0
2006-08-17 09:40:00,44.2,44.28,44.2,44.26,4100.0,35.4601,35.5242,35.4601,35.5082,4100.0
2006-08-17 09:45:00,44.3,44.39,44.28,44.39,4200.0,35.5403,35.6125,35.5242,35.6125,4200.0
2006-08-17 09:50:00,44.39,44.44,44.39,44.43,5000.0,35.6125,35.6526,35.6125,35.6446,5000.0
2006-08-17 09:55:00,44.43,44.48,44.42,44.48,3800.0,35.6446,35.6847,35.6366,35.6847,3800.0
2006-08-17 10:00:00,44.5,44.54,44.5,44.54,5300.0,35.7007,35.7328,35.7007,35.7328,5300.0
2006-08-17 10:05:00,44.54,44.55,44.34,44.35,14300.0,35.7328,35.7408,35.5724,35.5804,14300.0
2006-08-17 10:10:00,44.36,44.51,44.34,44.5,12100.0,35.5884,35.7088,35.5724,35.7007,12100.0
2006-08-17 10:15:00,44.53,44.55,44.43,44.46,6600.0,35.7248,35.7408,35.6446,35.6686,6600.0
2006-08-17 10:20:00,44.44,44.45,44.39,44.45,5600.0,35.6526,35.6606,35.6125,35.6606,5600.0
2006-08-17 10:25:00,44.44,44.45,44.35,44.38,4900.0,35.6526,35.6606,35.5804,35.6045,4900.0
2006-08-17 10:30:00,44.33,44.34,44.27,44.34,3900.0,35.5643,35.5724,35.5162,35.5724,3900.0
2006-08-17 10:35:00,44.34,44.34,44.32,44.32,3500.0,35.5724,35.5724,35.5563,35.5563,3500.0
2006-08-17 10:40:00,44.32,44.39,44.32,44.39,12500.0,35.5563,35.6125,35.5563,35.6125,12500.0
2006-08-17 10:45:00,44.39,44.47,44.39,44.47,15500.0,35.6125,35.6767,35.6125,35.6767,15500.0
2006-08-17 10:50:00,44.46,44.5,44.45,44.47,27200.0,35.6686,35.7007,35.6606,35.6767,27200.0
2006-08-17 10:55:00,44.46,44.46,44.4,44.4,19700.0,35.6686,35.6686,35.6205,35.6205,19700.0
2006-08-17 11:00:00,44.4,44.44,44.4,44.44,6600.0,35.6205,35.6526,35.6205,35.6526,6600.0
2006-08-17 11:05:00,44.44,44.45,44.4,44.4,28600.0,35.6526,35.6606,35.6205,35.6205,28600.0
2006-08-17 11:10:00,44.4,44.45,44.36,44.42,19000.0,35.6205,35.6606,35.5884,35.6366,19000.0
2006-08-17 11:15:00,44.45,44.45,44.37,44.4,15500.0,35.6606,35.6606,35.5964,35.6205,15500.0
2006-08-17 11:20:00,44.39,44.47,44.39,44.45,8100.0,35.6125,35.6767,35.6125,35.6606,8100.0
2006-08-17 11:25:00,44.47,44.51,44.44,44.51,12200.0,35.6767,35.7088,35.6526,35.7088,12200.0
2006-08-17 11:30:00,44.53,44.6,44.53,44.59,15200.0,35.7248,35.781,35.7248,35.7729,15200.0
2006-08-17 11:35:00,44.58,44.63,44.56,44.6,8900.0,35.7649,35.805,35.7489,35.781,8900.0
2006-08-17 11:40:00,44.6,44.61,44.54,44.54,9200.0,35.781,35.789,35.7328,35.7328,9200.0
2006-08-17 11:45:00,44.55,44.55,44.52,44.52,20500.0,35.7408,35.7408,35.7168,35.7168,20500.0
2006-08-17 11:50:00,44.53,44.53,44.5,44.52,14900.0,35.7248,35.7248,35.7007,35.7168,14900.0
2006-08-17 11:55:00,44.53,44.66,44.53,44.66,7500.0,35.7248,35.8291,35.7248,35.8291,7500.0
2006-08-17 12:00:00,44.66,44.66,44.53,44.53,9500.0,35.8291,35.8291,35.7248,35.7248,9500.0
2006-08-17 12:05:00,44.54,44.65,44.53,44.65,12500.0,35.7328,35.8211,35.7248,35.8211,12500.0
2006-08-17 12:10:00,44.65,44.65,44.62,44.62,17600.0,35.8211,35.8211,35.797,35.797,17600.0
2006-08-17 12:15:00,44.63,44.66,44.6,44.66,19800.0,35.805,35.8291,35.781,35.8291,19800.0
2006-08-17 12:20:00,44.66,44.71,44.66,44.71,11900.0,35.8291,35.8692,35.8291,35.8692,11900.0
2006-08-17 12:25:00,44.7,44.81,44.7,44.79,8100.0,35.8612,35.9494,35.8612,35.9334,8100.0
2006-08-17 12:30:00,44.79,44.86,44.79,44.84,11200.0,35.9334,35.9895,35.9334,35.9735,11200.0
2006-08-17 12:35:00,44.85,44.85,44.84,44.84,3100.0,35.9815,35.9815,35.9735,35.9735,3100.0
2006-08-17 12:40:00,44.85,44.86,44.84,44.86,13400.0,35.9815,35.9895,35.9735,35.9895,13400.0
2006-08-17 12:45:00,44.86,44.87,44.85,44.86,43600.0,35.9895,35.9976,35.9815,35.9895,43600.0
2006-08-17 12:50:00,44.87,44.91,44.87,44.9,29400.0,35.9976,36.0297,35.9976,36.0216,29400.0
2006-08-17 12:55:00,44.9,44.95,44.9,44.95,5500.0,36.0216,36.0618,36.0216,36.0618,5500.0
2006-08-17 13:00:00,44.95,44.95,44.94,44.95,11000.0,36.0618,36.0618,36.0537,36.0618,11000.0
2006-08-17 13:05:00,44.95,45.03,44.95,45.03,30200.0,36.0618,36.1259,36.0618,36.1259,30200.0
2006-08-17 13:10:00,45.01,45.05,45.01,45.05,9000.0,36.1099,36.142,36.1099,36.142,9000.0
2006-08-17 13:15:00,45.05,45.14,45.02,45.14,18700.0,36.142,36.2142,36.1179,36.2142,18700.0
2006-08-17 13:20:00,45.14,45.24,45.14,45.24,20200.0,36.2142,36.2944,36.2142,36.2944,20200.0
2006-08-17 13:25:00,45.24,45.25,45.23,45.24,6300.0,36.2944,36.3024,36.2864,36.2944,6300.0
2006-08-17 13:30:00,45.25,45.25,45.06,45.06,46100.0,36.3024,36.3024,36.15,36.15,46100.0
2006-08-17 13:35:00,45.04,45.04,44.92,44.92,6200.0,36.134,36.134,36.0377,36.0377,6200.0
2006-08-17 13:40:00,44.92,44.92,44.83,44.85,18100.0,36.0377,36.0377,35.9655,35.9815,18100.0
2006-08-17 13:45:00,44.85,44.85,44.78,44.8,16300.0,35.9815,35.9815,35.9254,35.9414,16300.0
2006-08-17 13:50:00,44.77,44.78,44.72,44.74,11700.0,35.9173,35.9254,35.8772,35.8933,11700.0
2006-08-17 13:55:00,44.74,44.74,44.65,44.65,8300.0,35.8933,35.8933,35.8211,35.8211,8300.0
2006-08-17 14:00:00,44.66,44.69,44.65,44.69,5100.0,35.8291,35.8532,35.8211,35.8532,5100.0
2006-08-17 14:05:00,44.69,44.7,44.66,44.67,5600.0,35.8532,35.8612,35.8291,35.8371,5600.0
2006-08-17 14:10:00,44.68,44.7,44.65,44.66,27400.0,35.8451,35.8612,35.8211,35.8291,27400.0
2006-08-17 14:15:00,44.64,44.64,44.55,44.56,14600.0,35.813,35.813,35.7408,35.7489,14600.0
2006-08-17 14:20:00,44.55,44.56,44.53,44.53,3100.0,35.7408,35.7489,35.7248,35.7248,3100.0
2006-08-17 14:25:00,44.53,44.53,44.5,44.5,3800.0,35.7248,35.7248,35.7007,35.7007,3800.0
2006-08-17 14:30:00,44.51,44.58,44.51,44.58,7200.0,35.7088,35.7649,35.7088,35.7649,7200.0
2006-08-17 14:35:00,44.58,44.65,44.56,44.65,9300.0,35.7649,35.8211,35.7489,35.8211,9300.0
2006-08-17 14:40:00,44.65,44.67,44.64,44.64,4700.0,35.8211,35.8371,35.813,35.813,4700.0
2006-08-17 14:45:00,44.65,44.73,44.64,44.72,4800.0,35.8211,35.8853,35.813,35.8772,4800.0
2006-08-17 14:50:00,44.73,44.8,44.72,44.77,17800.0,35.8853,35.9414,35.8772,35.9173,17800.0
2006-08-17 14:55:00,44.76,44.76,44.62,44.63,7500.0,35.9093,35.9093,35.797,35.805,7500.0
2006-08-17 15:00:00,44.62,44.65,44.62,44.65,4400.0,35.797,35.8211,35.797,35.8211,4400.0
2006-08-17 15:05:00,44.64,44.71,44.64,44.71,11000.0,35.813,35.8692,35.813,35.8692,11000.0
2006-08-17 15:10:00,44.71,44.72,44.7,44.7,4700.0,35.8692,35.8772,35.8612,35.8612,4700.0
2006-08-17 15:15:00,44.7,44.71,44.69,44.71,5700.0,35.8612,35.8692,35.8532,35.8692,5700.0
2006-08-17 15:20:00,44.7,44.7,44.64,44.67,7200.0,35.8612,35.8612,35.813,35.8371,7200.0
2006-08-17 15:25:00,44.64,44.65,44.61,44.61,7600.0,35.813,35.8211,35.789,35.789,7600.0
2006-08-17 15:30:00,44.61,44.62,44.61,44.62,5100.0,35.789,35.797,35.789,35.797,5100.0
2006-08-17 15:35:00,44.62,44.63,44.62,44.63,10700.0,35.797,35.805,35.797,35.805,10700.0
2006-08-17 15:40:00,44.62,44.63,44.61,44.61,9500.0,35.797,35.805,35.789,35.789,9500.0
2006-08-17 15:45:00,44.61,44.61,44.5,44.53,29200.0,35.789,35.789,35.7007,35.7248,29200.0
2006-08-17 15:50:00,44.53,44.55,44.53,44.55,11500.0,35.7248,35.7408,35.7248,35.7408,11500.0
2006-08-17 15:55:00,44.55,44.56,44.54,44.54,17400.0,35.7408,35.7489,35.7328,35.7328,17400.0
2006-08-18 09:30:00,44.63,44.79,44.58,44.79,48800.0,35.805,35.9334,35.7649,35.9334,48800.0
2006-08-18 09:35:00,44.79,44.79,44.74,44.75,1900.0,35.9334,35.9334,35.8933,35.9013,1900.0
2006-08-18 09:40:00,44.72,44.72,44.62,44.62,4400.0,35.8772,35.8772,35.797,35.797,4400.0
2006-08-18 09:45:00,44.67,44.67,44.67,44.67,3300.0,35.8371,35.8371,35.8371,35.8371,3300.0
2006-08-18 09:50:00,44.64,45.75,44.35,44.36,10000.0,35.813,36.7036,35.5804,35.5884,10000.0
2006-08-18 09:55:00,44.38,44.4,44.36,44.4,1900.0,35.6045,35.6205,35.5884,35.6205,1900.0
2006-08-18 10:00:00,44.4,44.46,44.39,44.45,10900.0,35.6205,35.6686,35.6125,35.6606,10900.0
2006-08-18 10:05:00,44.49,44.53,44.44,44.44,6200.0,35.6927,35.7248,35.6526,35.6526,6200.0
2006-08-18 10:10:00,44.44,44.49,44.44,44.49,2200.0,35.6526,35.6927,35.6526,35.6927,2200.0
2006-08-18 10:15:00,44.5,44.5,44.44,44.44,4800.0,35.7007,35.7007,35.6526,35.6526,4800.0
2006-08-18 10:20:00,44.43,44.43,44.4,44.4,1500.0,35.6446,35.6446,35.6205,35.6205,1500.0
2006-08-18 10:25:00,44.41,44.41,44.39,44.39,1500.0,35.6285,35.6285,35.6125,35.6125,1500.0
2006-08-18 10:30:00,44.4,44.41,44.27,44.27,13200.0,35.6205,35.6285,35.5162,35.5162,13200.0
2006-08-18 10:35:00,44.27,44.28,44.1,44.13,19300.0,35.5162,35.5242,35.3798,35.4039,19300.0
2006-08-18 10:40:00,44.12,44.28,44.12,44.25,9800.0,35.3959,35.5242,35.3959,35.5002,9800.0
2006-08-18 10:45:00,44.25,44.29,44.25,44.25,3900.0,35.5002,35.5323,35.5002,35.5002,3900.0
2006-08-18 10:50:00,44.25,44.29,44.21,44.22,2500.0,35.5002,35.5323,35.4681,35.4761,2500.0
2006-08-18 10:55:00,44.25,44.27,44.25,44.25,2800.0,35.5002,35.5162,35.5002,35.5002,2800.0
2006-08-18 11:00:00,44.25,44.28,44.25,44.27,3400.0,35.5002,35.5242,35.5002,35.5162,3400.0
2006-08-18 11:05:00,44.27,44.29,44.24,44.25,2600.0,35.5162,35.5323,35.4921,35.5002,2600.0
2006-08-18 11:10:00,44.26,44.26,44.25,44.26,1300.0,35.5082,35.5082,35.5002,35.5082,1300.0
2006-08-18 11:15:00,44.26,44.29,44.26,44.27,2100.0,35.5082,35.5323,35.5082,35.5162,2100.0
2006-08-18 11:20:00,44.28,44.28,44.23,44.23,1600.0,35.5242,35.5242,35.4841,35.4841,1600.0
2006-08-18 11:25:00,44.25,44.28,44.24,44.27,2500.0,35.5002,35.5242,35.4921,35.5162,2500.0
2006-08-18 11:30:00,44.26,44.26,44.2,44.2,2700.0,35.5082,35.5082,35.4601,35.4601,2700.0
2006-08-18 11:35:00,44.23,44.26,44.23,44.26,1700.0,35.4841,35.5082,35.4841,35.5082,1700.0
2006-08-18 11:40:00,44.27,44.28,44.22,44.26,7200.0,35.5162,35.5242,35.4761,35.5082,7200.0
2006-08-18 11:45:00,44.28,44.32,44.19,44.24,6800.0,35.5242,35.5563,35.452,35.4921,6800.0
2006-08-18 11:50:00,44.2,44.25,44.2,44.25,8500.0,35.4601,35.5002,35.4601,35.5002,8500.0
2006-08-18 11:55:00,44.27,44.27,44.23,44.25,3700.0,35.5162,35.5162,35.4841,35.5002,3700.0
2006-08-18 12:00:00,44.23,44.23,44.22,44.22,2100.0,35.4841,35.4841,35.4761,35.4761,2100.0
2006-08-18 12:05:00,44.23,44.25,44.23,44.23,2900.0,35.4841,35.5002,35.4841,35.4841,2900.0
2006-08-18 12:10:00,44.24,44.27,44.23,44.25,8200.0,35.4921,35.5162,35.4841,35.5002,8200.0
2006-08-18 12:15:00,44.23,44.28,44.23,44.25,4800.0,35.4841,35.5242,35.4841,35.5002,4800.0
2006-08-18 12:20:00,44.25,44.25,44.21,44.23,2500.0,35.5002,35.5002,35.4681,35.4841,2500.0
2006-08-18 12:25:00,44.22,44.27,44.22,44.26,11700.0,35.4761,35.5162,35.4761,35.5082,11700.0
2006-08-18 12:30:00,44.24,44.27,44.23,44.27,3400.0,35.4921,35.5162,35.4841,35.5162,3400.0
2006-08-18 12:35:00,44.25,44.25,44.2,44.2,900.0,35.5002,35.5002,35.4601,35.4601,900.0
2006-08-18 12:40:00,44.2,44.2,44.17,44.2,2200.0,35.4601,35.4601,35.436,35.4601,2200.0
2006-08-18 12:45:00,44.22,44.26,44.22,44.25,2100.0,35.4761,35.5082,35.4761,35.5002,2100.0
2006-08-18 12:50:00,44.26,44.26,44.21,44.23,2000.0,35.5082,35.5082,35.4681,35.4841,2000.0
2006-08-18 12:55:00,44.25,44.25,44.23,44.25,1000.0,35.5002,35.5002,35.4841,35.5002,1000.0
2006-08-18 13:00:00,44.25,44.27,44.22,44.22,4700.0,35.5002,35.5162,35.4761,35.4761,4700.0
2006-08-18 13:05:00,44.21,44.26,44.2,44.23,4500.0,35.4681,35.5082,35.4601,35.4841,4500.0
2006-08-18 13:10:00,44.24,44.25,44.2,44.2,8700.0,35.4921,35.5002,35.4601,35.4601,8700.0
2006-08-18 13:15:00,44.2,44.22,44.17,44.19,5600.0,35.4601,35.4761,35.436,35.452,5600.0
2006-08-18 13:20:00,44.21,44.28,44.21,44.24,6600.0,35.4681,35.5242,35.4681,35.4921,6600.0
2006-08-18 13:25:00,44.26,44.26,44.19,44.2,1900.0,35.5082,35.5082,35.452,35.4601,1900.0
2006-08-18 13:30:00,44.2,44.22,44.2,44.22,900.0,35.4601,35.4761,35.4601,35.4761,900.0
2006-08-18 13:35:00,44.2,44.24,44.2,44.24,2000.0,35.4601,35.4921,35.4601,35.4921,2000.0
2006-08-18 13:40:00,44.24,44.28,44.23,44.25,7200.0,35.4921,35.5242,35.4841,35.5002,7200.0
2006-08-18 13:45:00,44.25,44.27,44.25,44.25,2900.0,35.5002,35.5162,35.5002,35.5002,2900.0
2006-08-18 13:50:00,44.23,44.25,44.23,44.25,1500.0,35.4841,35.5002,35.4841,35.5002,1500.0
2006-08-18 13:55:00,44.25,44.26,44.21,44.26,1800.0,35.5002,35.5082,35.4681,35.5082,1800.0
2006-08-18 14:00:00,44.24,44.25,44.23,44.23,1100.0,35.4921,35.5002,35.4841,35.4841,1100.0
2006-08-18 14:05:00,44.25,44.25,44.19,44.24,11700.0,35.5002,35.5002,35.452,35.4921,11700.0
2006-08-18 14:10:00,44.24,44.27,44.24,44.24,1300.0,35.4921,35.5162,35.4921,35.4921,1300.0
2006-08-18 14:15:00,44.25,44.28,44.22,44.24,10900.0,35.5002,35.5242,35.4761,35.4921,10900.0
2006-08-18 14:20:00,44.25,44.25,44.23,44.24,5600.0,35.5002,35.5002,35.4841,35.4921,5600.0
2006-08-18 14:25:00,44.25,44.27,44.23,44.24,3100.0,35.5002,35.5162,35.4841,35.4921,3100.0
2006-08-18 14:30:00,44.23,44.27,44.23,44.25,5000.0,35.4841,35.5162,35.4841,35.5002,5000.0
2006-08-18 14:35:00,44.25,44.26,44.23,44.25,2900.0,35.5002,35.5082,35.4841,35.5002,2900.0
2006-08-18 14:40:00,44.25,44.27,44.25,44.25,6000.0,35.5002,35.5162,35.5002,35.5002,6000.0
2006-08-18 14:45:00,44.25,44.26,44.23,44.23,4400.0,35.5002,35.5082,35.4841,35.4841,4400.0
2006-08-18 14:50:00,44.22,44.24,44.21,44.24,3300.0,35.4761,35.4921,35.4681,35.4921,3300.0
2006-08-18 14:55:00,44.25,44.25,44.23,44.23,4300.0,35.5002,35.5002,35.4841,35.4841,4300.0
2006-08-18 15:00:00,44.23,44.25,44.23,44.24,3000.0,35.4841,35.5002,35.4841,35.4921,3000.0
2006-08-18 15:05:00,44.25,44.28,44.24,44.24,9100.0,35.5002,35.5242,35.4921,35.4921,9100.0
2006-08-18 15:10:00,44.24,44.27,44.21,44.27,7000.0,35.4921,35.5162,35.4681,35.5162,7000.0
2006-08-18 15:15:00,44.26,44.28,44.24,44.24,8100.0,35.5082,35.5242,35.4921,35.4921,8100.0
2006-08-18 15:20:00,44.26,44.27,44.24,44.27,6600.0,35.5082,35.5162,35.4921,35.5162,6600.0
2006-08-18 15:25:00,44.26,44.27,44.24,44.25,4600.0,35.5082,35.5162,35.4921,35.5002,4600.0
2006-08-18 15:30:00,44.25,44.28,44.23,44.24,9900.0,35.5002,35.5242,35.4841,35.4921,9900.0
2006-08-18 15:35:00,44.26,44.27,44.24,44.24,2300.0,35.5082,35.5162,35.4921,35.4921,2300.0
2006-08-18 15:40:00,44.25,44.25,44.23,44.24,5800.0,35.5002,35.5002,35.4841,35.4921,5800.0
2006-08-18 15:45:00,44.24,44.26,44.22,44.23,5600.0,35.4921,35.5082,35.4761,35.4841,5600.0
2006-08-18 15:50:00,44.22,44.23,44.21,44.23,11100.0,35.4761,35.4841,35.4681,35.4841,11100.0
2006-08-18 15:55:00,44.21,44.23,44.21,44.23,19200.0,35.4681,35.4841,35.4681,35.4841,19200.0
2006-08-21 09:30:00,44.05,44.16,44.05,44.16,13500.0,35.3397,35.428,35.3397,35.428,13500.0
2006-08-21 09:35:00,44.19,44.23,44.13,44.23,5000.0,35.452,35.4841,35.4039,35.4841,5000.0
2006-08-21 09:40:00,44.24,44.25,44.16,44.22,4200.0,35.4921,35.5002,35.428,35.4761,4200.0
2006-08-21 09:45:00,44.22,44.22,44.17,44.18,6000.0,35.4761,35.4761,35.436,35.444,6000.0
2006-08-21 09:50:00,44.18,44.18,44.1,44.11,5300.0,35.444,35.444,35.3798,35.3878,5300.0
2006-08-21 09:55:00,44.1,44.17,44.07,44.07,3600.0,35.3798,35.436,35.3558,35.3558,3600.0
2006-08-21 10:00:00,44.07,44.13,44.04,44.13,3400.0,35.3558,35.4039,35.3317,35.4039,3400.0
2006-08-21 10:05:00,44.15,44.19,44.15,44.19,4200.0,35.4199,35.452,35.4199,35.452,4200.0
2006-08-21 10:10:00,44.2,44.2,44.16,44.16,9500.0,35.4601,35.4601,35.428,35.428,9500.0
2006-08-21 10:15:00,44.16,44.2,44.14,44.15,9200.0,35.428,35.4601,35.4119,35.4199,9200.0
2006-08-21 10:20:00,44.15,44.15,44.14,44.14,4500.0,35.4199,35.4199,35.4119,35.4119,4500.0
2006-08-21 10:25:00,44.14,44.15,44.14,44.15,1700.0,35.4119,35.4199,35.4119,35.4199,1700.0
2006-08-21 10:30:00,44.15,44.15,44.14,44.15,3000.0,35.4199,35.4199,35.4119,35.4199,3000.0
2006-08-21 10:35:00,44.15,44.15,44.14,44.15,4400.0,35.4199,35.4199,35.4119,35.4199,4400.0
2006-08-21 10:40:00,44.15,44.15,44.15,44.15,4400.0,35.4199,35.4199,35.4199,35.4199,4400.0
2006-08-21 10:45:00,44.15,44.15,44.12,44.13,3700.0,35.4199,35.4199,35.3959,35.4039,3700.0
2006-08-21 10:50:00,44.13,44.13,44.1,44.1,1100.0,35.4039,35.4039,35.3798,35.3798,1100.0
2006-08-21 10:55:00,44.1,44.1,44.08,44.09,3100.0,35.3798,35.3798,35.3638,35.3718,3100.0
2006-08-21 11:00:00,44.09,44.09,44.06,44.07,2700.0,35.3718,35.3718,35.3477,35.3558,2700.0
2006-08-21 11:05:00,44.07,44.07,44.05,44.05,4900.0,35.3558,35.3558,35.3397,35.3397,4900.0
2006-08-21 11:10:00,44.05,44.05,44.0,44.01,2700.0,35.3397,35.3397,35.2996,35.3076,2700.0
2006-08-21 11:15:00,44.01,44.01,43.99,44.0,6500.0,35.3076,35.3076,35.2916,35.2996,6500.0
2006-08-21 11:20:00,44.0,44.0,43.92,43.94,11700.0,35.2996,35.2996,35.2354,35.2515,11700.0
2006-08-21 11:25:00,43.95,43.95,43.94,43.94,3900.0,35.2595,35.2595,35.2515,35.2515,3900.0
2006-08-21 11:30:00,43.95,43.95,43.94,43.95,9100.0,35.2595,35.2595,35.2515,35.2595,9100.0
2006-08-21 11:35:00,43.95,43.95,43.88,43.89,6400.0,35.2595,35.2595,35.2033,35.2114,6400.0
2006-08-21 11:40:00,43.88,43.89,43.85,43.85,3700.0,35.2033,35.2114,35.1793,35.1793,3700.0
2006-08-21 11:45:00,43.85,43.86,43.77,43.78,26800.0,35.1793,35.1873,35.1151,35.1231,26800.0
2006-08-21 11:50:00,43.78,43.82,43.78,43.82,10900.0,35.1231,35.1552,35.1231,35.1552,10900.0
2006-08-21 11:55:00,43.81,43.82,43.77,43.77,4200.0,35.1472,35.1552,35.1151,35.1151,4200.0
2006-08-21 12:00:00,43.77,43.77,43.75,43.76,2700.0,35.1151,35.1151,35.099,35.1071,2700.0
2006-08-21 12:05:00,43.74,43.75,43.68,43.75,20900.0,35.091,35.099,35.0429,35.099,20900.0
2006-08-21 12:10:00,43.77,43.8,43.74,43.75,16000.0,35.1151,35.1391,35.091,35.099,16000.0
2006-08-21 12:15:00,43.75,43.75,43.73,43.73,9900.0,35.099,35.099,35.083,35.083,9900.0
2006-08-21 12:20:00,43.73,43.74,43.73,43.74,4500.0,35.083,35.091,35.083,35.091,4500.0
2006-08-21 12:25:00,43.74,43.79,43.74,43.79,22000.0,35.091,35.1311,35.091,35.1311,22000.0
2006-08-21 12:30:00,43.8,43.84,43.79,43.84,9500.0,35.1391,35.1712,35.1311,35.1712,9500.0
2006-08-21 12:35:00,43.85,43.85,43.84,43.85,8500.0,35.1793,35.1793,35.1712,35.1793,8500.0
2006-08-21 12:40:00,43.84,43.86,43.82,43.86,21300.0,35.1712,35.1873,35.1552,35.1873,21300.0
2006-08-21 12:45:00,43.86,43.86,43.82,43.86,10000.0,35.1873,35.1873,35.1552,35.1873,10000.0
2006-08-21 12:50:00,43.86,43.88,43.85,43.88,13600.0,35.1873,35.2033,35.1793,35.2033,13600.0
2006-08-21 12:55:00,43.88,43.88,43.81,43.86,21300.0,35.2033,35.2033,35.1472,35.1873,21300.0
2006-08-21 13:00:00,43.85,43.85,43.82,43.85,10800.0,35.1793,35.1793,35.1552,35.1793,10800.0
2006-08-21 13:05:00,43.86,43.9,43.86,43.9,6000.0,35.1873,35.2194,35.1873,35.2194,6000.0
2006-08-21 13:10:00,43.89,43.9,43.8,43.8,28200.0,35.2114,35.2194,35.1391,35.1391,28200.0
2006-08-21 13:15:00,43.8,43.84,43.76,43.76,6900.0,35.1391,35.1712,35.1071,35.1071,6900.0
2006-08-21 13:20:00,43.77,43.77,43.76,43.76,3000.0,35.1151,35.1151,35.1071,35.1071,3000.0
2006-08-21 13:25:00,43.77,43.79,43.76,43.79,6500.0,35.1151,35.1311,35.1071,35.1311,6500.0
2006-08-21 13:30:00,43.77,43.79,43.75,43.79,12000.0,35.1151,35.1311,35.099,35.1311,12000.0
2006-08-21 13:35:00,43.79,43.8,43.79,43.8,2100.0,35.1311,35.1391,35.1311,35.1391,2100.0
2006-08-21 13:40:00,43.8,43.84,43.8,43.84,6000.0,35.1391,35.1712,35.1391,35.1712,6000.0
2006-08-21 13:45:00,43.83,43.84,43.75,43.75,14600.0,35.1632,35.1712,35.099,35.099,14600.0
2006-08-21 13:50:00,43.75,43.76,43.74,43.76,9600.0,35.099,35.1071,35.091,35.1071,9600.0
2006-08-21 13:55:00,43.78,43.82,43.77,43.82,8000.0,35.1231,35.1552,35.1151,35.1552,8000.0
2006-08-21 14:00:00,43.82,43.84,43.82,43.84,6300.0,35.1552,35.1712,35.1552,35.1712,6300.0
2006-08-21 14:05:00,43.84,43.85,43.8,43.8,25800.0,35.1712,35.1793,35.1391,35.1391,25800.0
2006-08-21 14:10:00,43.8,43.82,43.78,43.79,3100.0,35.1391,35.1552,35.1231,35.1311,3100.0
2006-08-21 14:15:00,43.79,43.79,43.75,43.75,7700.0,35.1311,35.1311,35.099,35.099,7700.0
2006-08-21 14:20:00,43.74,43.78,43.74,43.75,13400.0,35.091,35.1231,35.091,35.099,13400.0
2006-08-21 14:25:00,43.74,43.76,43.73,43.75,12400.0,35.091,35.1071,35.083,35.099,12400.0
2006-08-21 14:30:00,43.75,43.79,43.75,43.79,7700.0,35.099,35.1311,35.099,35.1311,7700.0
2006-08-21 14:35:00,43.79,43.79,43.71,43.75,18100.0,35.1311,35.1311,35.0669,35.099,18100.0
2006-08-21 14:40:00,43.78,43.78,43.74,43.76,13200.0,35.1231,35.1231,35.091,35.1071,13200.0
2006-08-21 14:45:00,43.76,43.8,43.75,43.8,7500.0,35.1071,35.1391,35.099,35.1391,7500.0
2006-08-21 14:50:00,43.8,43.83,43.8,43.83,4900.0,35.1391,35.1632,35.1391,35.1632,4900.0
2006-08-21 14:55:00,43.82,43.85,43.82,43.82,10900.0,35.1552,35.1793,35.1552,35.1552,10900.0
2006-08-21 15:00:00,43.81,43.82,43.81,43.81,15200.0,35.1472,35.1552,35.1472,35.1472,15200.0
2006-08-21 15:05:00,43.8,43.83,43.78,43.81,10500.0,35.1391,35.1632,35.1231,35.1472,10500.0
2006-08-21 15:10:00,43.82,43.83,43.8,43.81,6300.0,35.1552,35.1632,35.1391,35.1472,6300.0
2006-08-21 15:15:00,43.8,43.81,43.79,43.8,4100.0,35.1391,35.1472,35.1311,35.1391,4100.0
2006-08-21 15:20:00,43.8,43.8,43.79,43.8,7900.0,35.1391,35.1391,35.1311,35.1391,7900.0
2006-08-21 15:25:00,43.79,43.81,43.75,43.76,12800.0,35.1311,35.1472,35.099,35.1071,12800.0
2006-08-21 15:30:00,43.76,43.79,43.75,43.75,15600.0,35.1071,35.1311,35.099,35.099,15600.0
2006-08-21 15:35:00,43.76,43.76,43.74,43.75,18400.0,35.1071,35.1071,35.091,35.099,18400.0
2006-08-21 15:40:00,43.75,43.75,43.71,43.72,26300.0,35.099,35.099,35.0669,35.075,26300.0
2006-08-21 15:45:00,43.72,43.72,43.62,43.62,29100.0,35.075,35.075,34.9947,34.9947,29100.0
2006-08-21 15:50:00,43.63,43.63,43.6,43.6,87700.0,35.0028,35.0028,34.9787,34.9787,87700.0
2006-08-21 15:55:00,43.6,43.62,43.59,43.59,68300.0,34.9787,34.9947,34.9707,34.9707,68300.0
2006-08-22 09:30:00,43.63,43.68,43.63,43.65,12400.0,35.0028,35.0429,35.0028,35.0188,12400.0
2006-08-22 09:35:00,43.65,43.65,43.57,43.59,7700.0,35.0188,35.0188,34.9546,34.9707,7700.0
2006-08-22 09:40:00,43.59,43.65,43.59,43.65,10100.0,34.9707,35.0188,34.9707,35.0188,10100.0
2006-08-22 09:45:00,43.65,43.65,43.58,43.58,22000.0,35.0188,35.0188,34.9626,34.9626,22000.0
2006-08-22 09:50:00,43.64,43.65,43.61,43.61,5000.0,35.0108,35.0188,34.9867,34.9867,5000.0
2006-08-22 09:55:00,43.62,43.65,43.62,43.65,5700.0,34.9947,35.0188,34.9947,35.0188,5700.0
2006-08-22 10:00:00,43.65,43.65,43.57,43.59,9300.0,35.0188,35.0188,34.9546,34.9707,9300.0
2006-08-22 10:05:00,43.59,43.65,43.59,43.65,9700.0,34.9707,35.0188,34.9707,35.0188,9700.0
2006-08-22 10:10:00,43.65,43.65,43.64,43.65,15000.0,35.0188,35.0188,35.0108,35.0188,15000.0
2006-08-22 10:15:00,43.65,43.65,43.61,43.64,9100.0,35.0188,35.0188,34.9867,35.0108,9100.0
2006-08-22 10:20:00,43.65,43.65,43.64,43.65,14300.0,35.0188,35.0188,35.0108,35.0188,14300.0
2006-08-22 10:25:00,43.65,43.65,43.63,43.64,10600.0,35.0188,35.0188,35.0028,35.0108,10600.0
2006-08-22 10:30:00,43.65,43.7,43.65,43.7,14800.0,35.0188,35.0589,35.0188,35.0589,14800.0
2006-08-22 10:35:00,43.7,43.7,43.69,43.7,11200.0,35.0589,35.0589,35.0509,35.0589,11200.0
2006-08-22 10:40:00,43.7,43.75,43.68,43.74,17900.0,35.0589,35.099,35.0429,35.091,17900.0
2006-08-22 10:45:00,43.74,43.74,43.66,43.69,25400.0,35.091,35.091,35.0268,35.0509,25400.0
2006-08-22 10:50:00,43.69,43.71,43.68,43.7,6500.0,35.0509,35.0669,35.0429,35.0589,6500.0
2006-08-22 10:55:00,43.7,43.73,43.7,43.72,4300.0,35.0589,35.083,35.0589,35.075,4300.0
2006-08-22 11:00:00,43.72,43.76,43.72,43.72,6600.0,35.075,35.1071,35.075,35.075,6600.0
2006-08-22 11:05:00,43.72,43.74,43.67,43.71,13300.0,35.075,35.091,35.0349,35.0669,13300.0
2006-08-22 11:10:00,43.72,43.74,43.72,43.74,4000.0,35.075,35.091,35.075,35.091,4000.0
2006-08-22 11:15:00,43.73,43.74,43.73,43.74,2800.0,35.083,35.091,35.083,35.091,2800.0
2006-08-22 11:20:00,43.74,43.75,43.7,43.71,17600.0,35.091,35.099,35.0589,35.0669,17600.0
2006-08-22 11:25:00,43.71,43.72,43.68,43.7,8800.0,35.0669,35.075,35.0429,35.0589,8800.0
2006-08-22 11:30:00,43.71,43.74,43.69,43.72,5400.0,35.0669,35.091,35.0509,35.075,5400.0
2006-08-22 11:35:00,43.71,43.76,43.71,43.76,5000.0,35.0669,35.1071,35.0669,35.1071,5000.0
2006-08-22 11:40:00,43.73,43.77,43.72,43.77,4100.0,35.083,35.1151,35.075,35.1151,4100.0
2006-08-22 11:45:00,43.76,43.8,43.74,43.8,7500.0,35.1071,35.1391,35.091,35.1391,7500.0
2006-08-22 11:50:00,43.8,43.8,43.75,43.75,7300.0,35.1391,35.1391,35.099,35.099,7300.0
2006-08-22 11:55:00,43.78,43.8,43.78,43.79,1800.0,35.1231,35.1391,35.1231,35.1311,1800.0
2006-08-22 12:00:00,43.79,43.82,43.72,43.74,13600.0,35.1311,35.1552,35.075,35.091,13600.0
2006-08-22 12:05:00,43.75,43.77,43.74,43.77,3200.0,35.099,35.1151,35.091,35.1151,3200.0
2006-08-22 12:10:00,43.77,43.78,43.74,43.75,3200.0,35.1151,35.1231,35.091,35.099,3200.0
2006-08-22 12:15:00,43.77,43.8,43.76,43.78,5300.0,35.1151,35.1391,35.1071,35.1231,5300.0
2006-08-22 12:20:00,43.79,43.81,43.77,43.77,4200.0,35.1311,35.1472,35.1151,35.1151,4200.0
2006-08-22 12:25:00,43.78,43.79,43.75,43.79,1700.0,35.1231,35.1311,35.099,35.1311,1700.0
2006-08-22 12:30:00,43.78,43.8,43.77,43.78,2900.0,35.1231,35.1391,35.1151,35.1231,2900.0
2006-08-22 12:35:00,43.79,43.8,43.78,43.8,5100.0,35.1311,35.1391,35.1231,35.1391,5100.0
2006-08-22 12:40:00,43.82,43.88,43.82,43.86,6300.0,35.1552,35.2033,35.1552,35.1873,6300.0
2006-08-22 12:45:00,43.87,43.88,43.82,43.84,8000.0,35.1953,35.2033,35.1552,35.1712,8000.0
2006-08-22 12:50:00,43.84,43.88,43.83,43.86,26500.0,35.1712,35.2033,35.1632,35.1873,26500.0
2006-08-22 12:55:00,43.87,43.91,43.87,43.9,6900.0,35.1953,35.2274,35.1953,35.2194,6900.0
2006-08-22 13:00:00,43.89,43.89,43.78,43.8,7100.0,35.2114,35.2114,35.1231,35.1391,7100.0
2006-08-22 13:05:00,43.8,43.81,43.73,43.74,5500.0,35.1391,35.1472,35.083,35.091,5500.0
2006-08-22 13:10:00,43.74,43.74,43.73,43.74,4900.0,35.091,35.091,35.083,35.091,4900.0
2006-08-22 13:15:00,43.74,43.77,43.73,43.77,3600.0,35.091,35.1151,35.083,35.1151,3600.0
2006-08-22 13:20:00,43.77,43.78,43.68,43.7,41700.0,35.1151,35.1231,35.0429,35.0589,41700.0
2006-08-22 13:25:00,43.7,43.76,43.7,43.76,14100.0,35.0589,35.1071,35.0589,35.1071,14100.0
2006-08-22 13:30:00,43.75,43.77,43.73,43.77,1700.0,35.099,35.1151,35.083,35.1151,1700.0
2006-08-22 13:35:00,43.78,43.79,43.76,43.78,2500.0,35.1231,35.1311,35.1071,35.1231,2500.0
2006-08-22 13:40:00,43.78,43.78,43.7,43.7,3500.0,35.1231,35.1231,35.0589,35.0589,3500.0
2006-08-22 13:45:00,43.7,43.71,43.61,43.61,10900.0,35.0589,35.0669,34.9867,34.9867,10900.0
2006-08-22 13:50:00,43.6,43.63,43.59,43.6,10200.0,34.9787,35.0028,34.9707,34.9787,10200.0
2006-08-22 13:55:00,43.6,43.66,43.58,43.6,10900.0,34.9787,35.0268,34.9626,34.9787,10900.0
2006-08-22 14:00:00,43.62,43.64,43.59,43.6,5800.0,34.9947,35.0108,34.9707,34.9787,5800.0
2006-08-22 14:05:00,43.61,43.63,43.59,43.62,5700.0,34.9867,35.0028,34.9707,34.9947,5700.0
2006-08-22 14:10:00,43.6,43.63,43.59,43.6,6500.0,34.9787,35.0028,34.9707,34.9787,6500.0
2006-08-22 14:15:00,43.59,43.65,43.58,43.6,11600.0,34.9707,35.0188,34.9626,34.9787,11600.0
2006-08-22 14:20:00,43.6,43.64,43.59,43.6,14000.0,34.9787,35.0108,34.9707,34.9787,14000.0
2006-08-22 14:25:00,43.61,43.64,43.58,43.64,8400.0,34.9867,35.0108,34.9626,35.0108,8400.0
2006-08-22 14:30:00,43.62,43.63,43.59,43.6,11200.0,34.9947,35.0028,34.9707,34.9787,11200.0
2006-08-22 14:35:00,43.6,43.63,43.58,43.63,13500.0,34.9787,35.0028,34.9626,35.0028,13500.0
2006-08-22 14:40:00,43.59,43.64,43.59,43.59,16600.0,34.9707,35.0108,34.9707,34.9707,16600.0
2006-08-22 14:45:00,43.6,43.63,43.59,43.6,12400.0,34.9787,35.0028,34.9707,34.9787,12400.0
2006-08-22 14:50:00,43.62,43.67,43.59,43.65,6300.0,34.9947,35.0349,34.9707,35.0188,6300.0
2006-08-22 14:55:00,43.66,43.7,43.65,43.7,10400.0,35.0268,35.0589,35.0188,35.0589,10400.0
2006-08-22 15:00:00,43.72,43.72,43.69,43.7,7900.0,35.075,35.075,35.0509,35.0589,7900.0
2006-08-22 15:05:00,43.7,43.7,43.69,43.7,3600.0,35.0589,35.0589,35.0509,35.0589,3600.0
2006-08-22 15:10:00,43.7,43.77,43.7,43.74,6100.0,35.0589,35.1151,35.0589,35.091,6100.0
2006-08-22 15:15:00,43.75,43.77,43.75,43.77,11200.0,35.099,35.1151,35.099,35.1151,11200.0
2006-08-22 15:20:00,43.75,43.78,43.72,43.72,24300.0,35.099,35.1231,35.075,35.075,24300.0
2006-08-22 15:25:00,43.74,43.76,43.69,43.71,5800.0,35.091,35.1071,35.0509,35.0669,5800.0
2006-08-22 15:30:00,43.72,43.78,43.72,43.76,5800.0,35.075,35.1231,35.075,35.1071,5800.0
2006-08-22 15:35:00,43.77,43.8,43.76,43.79,4600.0,35.1151,35.1391,35.1071,35.1311,4600.0
2006-08-22 15:40:00,43.8,43.8,43.78,43.78,28300.0,35.1391,35.1391,35.1231,35.1231,28300.0
2006-08-22 15:45:00,43.78,43.78,43.71,43.72,16400.0,35.1231,35.1231,35.0669,35.075,16400.0
2006-08-22 15:50:00,43.7,43.7,43.66,43.69,14800.0,35.0589,35.0589,35.0268,35.0509,14800.0
2006-08-22 15:55:00,43.66,43.66,43.49,43.52,79400.0,35.0268,35.0268,34.8904,34.9145,79400.0
2006-08-23 09:30:00,43.66,43.75,43.65,43.75,11500.0,35.0268,35.099,35.0188,35.099,11500.0
2006-08-23 09:35:00,43.74,43.75,43.68,43.68,8600.0,35.091,35.099,35.0429,35.0429,8600.0
2006-08-23 09:40:00,43.71,43.86,43.71,43.84,3300.0,35.0669,35.1873,35.0669,35.1712,3300.0
2006-08-23 09:45:00,43.83,43.84,43.75,43.75,5700.0,35.1632,35.1712,35.099,35.099,5700.0
2006-08-23 09:50:00,43.75,43.75,43.63,43.68,16300.0,35.099,35.099,35.0028,35.0429,16300.0
2006-08-23 09:55:00,43.68,43.68,43.6,43.6,5800.0,35.0429,35.0429,34.9787,34.9787,5800.0
2006-08-23 10:00:00,43.59,43.65,43.59,43.63,7500.0,34.9707,35.0188,34.9707,35.0028,7500.0
2006-08-23 10:05:00,43.63,43.65,43.5,43.54,7900.0,35.0028,35.0188,34.8985,34.9306,7900.0
2006-08-23 10:10:00,43.5,43.5,43.43,43.44,6200.0,34.8985,34.8985,34.8423,34.8503,6200.0
2006-08-23 10:15:00,43.42,43.44,43.41,43.43,9100.0,34.8343,34.8503,34.8263,34.8423,9100.0
2006-08-23 10:20:00,43.49,43.49,43.33,43.34,10100.0,34.8904,34.8904,34.7621,34.7701,10100.0
2006-08-23 10:25:00,43.35,43.43,43.35,43.38,6000.0,34.7781,34.8423,34.7781,34.8022,6000.0
2006-08-23 10:30:00,43.39,43.56,43.38,43.51,9600.0,34.8102,34.9466,34.8022,34.9065,9600.0
2006-08-23 10:35:00,43.5,43.5,43.45,43.45,2100.0,34.8985,34.8985,34.8584,34.8584,2100.0
2006-08-23 10:40:00,43.46,43.55,43.46,43.55,7300.0,34.8664,34.9386,34.8664,34.9386,7300.0
2006-08-23 10:45:00,43.55,43.55,43.44,43.47,4800.0,34.9386,34.9386,34.8503,34.8744,4800.0
2006-08-23 10:50:00,43.48,43.48,43.41,43.41,2900.0,34.8824,34.8824,34.8263,34.8263,2900.0
2006-08-23 10:55:00,43.42,43.42,43.32,43.33,9700.0,34.8343,34.8343,34.7541,34.7621,9700.0
2006-08-23 11:00:00,43.35,43.36,43.33,43.36,5100.0,34.7781,34.7862,34.7621,34.7862,5100.0
2006-08-23 11:05:00,43.34,43.35,43.23,43.24,9500.0,34.7701,34.7781,34.6819,34.6899,9500.0
2006-08-23 11:10:00,43.23,43.25,43.21,43.25,6400.0,34.6819,34.6979,34.6658,34.6979,6400.0
2006-08-23 11:15:00,43.25,43.26,43.24,43.25,4000.0,34.6979,34.7059,34.6899,34.6979,4000.0
2006-08-23 11:20:00,43.24,43.32,43.24,43.32,7500.0,34.6899,34.7541,34.6899,34.7541,7500.0
2006-08-23 11:25:00,43.31,43.39,43.31,43.39,6200.0,34.746,34.8102,34.746,34.8102,6200.0
2006-08-23 11:30:00,43.39,43.42,43.39,43.42,5300.0,34.8102,34.8343,34.8102,34.8343,5300.0
2006-08-23 11:35:00,43.4,43.43,43.4,43.42,4600.0,34.8182,34.8423,34.8182,34.8343,4600.0
2006-08-23 11:40:00,43.43,43.58,43.43,43.57,4600.0,34.8423,34.9626,34.8423,34.9546,4600.0
2006-08-23 11:45:00,43.58,43.58,43.53,43.54,4300.0,34.9626,34.9626,34.9225,34.9306,4300.0
2006-08-23 11:50:00,43.53,43.59,43.53,43.59,5300.0,34.9225,34.9707,34.9225,34.9707,5300.0
2006-08-23 11:55:00,43.59,43.59,43.58,43.59,3100.0,34.9707,34.9707,34.9626,34.9707,3100.0
2006-08-23 12:00:00,43.58,43.59,43.58,43.59,4300.0,34.9626,34.9707,34.9626,34.9707,4300.0
2006-08-23 12:05:00,43.58,43.6,43.58,43.6,3700.0,34.9626,34.9787,34.9626,34.9787,3700.0
2006-08-23 12:10:00,43.6,43.61,43.59,43.61,7000.0,34.9787,34.9867,34.9707,34.9867,7000.0
2006-08-23 12:15:00,43.6,43.6,43.55,43.56,1900.0,34.9787,34.9787,34.9386,34.9466,1900.0
2006-08-23 12:20:00,43.54,43.55,43.48,43.52,6000.0,34.9306,34.9386,34.8824,34.9145,6000.0
2006-08-23 12:25:00,43.51,43.54,43.51,43.54,5000.0,34.9065,34.9306,34.9065,34.9306,5000.0
2006-08-23 12:30:00,43.54,43.55,43.53,43.54,1800.0,34.9306,34.9386,34.9225,34.9306,1800.0
2006-08-23 12:35:00,43.55,43.55,43.47,43.49,11800.0,34.9386,34.9386,34.8744,34.8904,11800.0
2006-08-23 12:40:00,43.49,43.49,43.48,43.48,1700.0,34.8904,34.8904,34.8824,34.8824,1700.0
2006-08-23 12:45:00,43.49,43.53,43.48,43.53,5000.0,34.8904,34.9225,34.8824,34.9225,5000.0
2006-08-23 12:50:00,43.52,43.54,43.52,43.54,4800.0,34.9145,34.9306,34.9145,34.9306,4800.0
2006-08-23 12:55:00,43.54,43.55,43.52,43.55,12100.0,34.9306,34.9386,34.9145,34.9386,12100.0
2006-08-23 13:00:00,43.55,43.58,43.55,43.55,5900.0,34.9386,34.9626,34.9386,34.9386,5900.0
2006-08-23 13:05:00,43.58,43.58,43.52,43.52,4400.0,34.9626,34.9626,34.9145,34.9145,4400.0
2006-08-23 13:10:00,43.52,43.53,43.51,43.52,3700.0,34.9145,34.9225,34.9065,34.9145,3700.0
2006-08-23 13:15:00,43.52,43.52,43.49,43.5,4000.0,34.9145,34.9145,34.8904,34.8985,4000.0
2006-08-23 13:20:00,43.49,43.5,43.49,43.5,1700.0,34.8904,34.8985,34.8904,34.8985,1700.0
2006-08-23 13:25:00,43.5,43.5,43.47,43.48,6600.0,34.8985,34.8985,34.8744,34.8824,6600.0
2006-08-23 13:30:00,43.49,43.49,43.48,43.49,2400.0,34.8904,34.8904,34.8824,34.8904,2400.0
2006-08-23 13:35:00,43.49,43.49,43.45,43.47,3700.0,34.8904,34.8904,34.8584,34.8744,3700.0
2006-08-23 13:40:00,43.47,43.47,43.43,43.46,3000.0,34.8744,34.8744,34.8423,34.8664,3000.0
2006-08-23 13:45:00,43.45,43.46,43.41,43.41,2900.0,34.8584,34.8664,34.8263,34.8263,2900.0
2006-08-23 13:50:00,43.41,43.42,43.41,43.42,5300.0,34.8263,34.8343,34.8263,34.8343,5300.0
2006-08-23 13:55:00,43.42,43.44,43.42,43.43,5300.0,34.8343,34.8503,34.8343,34.8423,5300.0
2006-08-23 14:00:00,43.44,43.46,43.43,43.46,5400.0,34.8503,34.8664,34.8423,34.8664,5400.0
2006-08-23 14:05:00,43.45,43.53,43.45,43.52,5400.0,34.8584,34.9225,34.8584,34.9145,5400.0
2006-08-23 14:10:00,43.52,43.55,43.52,43.55,3100.0,34.9145,34.9386,34.9145,34.9386,3100.0
2006-08-23 14:15:00,43.54,43.54,43.43,43.47,5400.0,34.9306,34.9306,34.8423,34.8744,5400.0
2006-08-23 14:20:00,43.47,43.47,43.45,43.46,2600.0,34.8744,34.8744,34.8584,34.8664,2600.0
2006-08-23 14:25:00,43.43,43.44,43.42,43.43,2400.0,34.8423,34.8503,34.8343,34.8423,2400.0
2006-08-23 14:30:00,43.43,43.44,43.43,43.44,8400.0,34.8423,34.8503,34.8423,34.8503,8400.0
2006-08-23 14:35:00,43.44,43.57,43.43,43.56,2700.0,34.8503,34.9546,34.8423,34.9466,2700.0
2006-08-23 14:40:00,43.57,43.57,43.48,43.51,2200.0,34.9546,34.9546,34.8824,34.9065,2200.0
2006-08-23 14:45:00,43.52,43.52,43.46,43.47,2700.0,34.9145,34.9145,34.8664,34.8744,2700.0
2006-08-23 14:50:00,43.47,43.47,43.44,43.44,3000.0,34.8744,34.8744,34.8503,34.8503,3000.0
2006-08-23 14:55:00,43.46,43.47,43.41,43.41,4600.0,34.8664,34.8744,34.8263,34.8263,4600.0
2006-08-23 15:00:00,43.42,43.42,43.38,43.39,3000.0,34.8343,34.8343,34.8022,34.8102,3000.0
2006-08-23 15:05:00,43.39,43.44,43.38,43.39,8400.0,34.8102,34.8503,34.8022,34.8102,8400.0
2006-08-23 15:10:00,43.38,43.42,43.35,43.35,3800.0,34.8022,34.8343,34.7781,34.7781,3800.0
2006-08-23 15:15:00,43.36,43.39,43.33,43.36,4200.0,34.7862,34.8102,34.7621,34.7862,4200.0
2006-08-23 15:20:00,43.37,43.42,43.34,43.41,5400.0,34.7942,34.8343,34.7701,34.8263,5400.0
2006-08-23 15:25:00,43.41,43.42,43.39,43.4,5000.0,34.8263,34.8343,34.8102,34.8182,5000.0
2006-08-23 15:30:00,43.4,43.45,43.37,43.41,13100.0,34.8182,34.8584,34.7942,34.8263,13100.0
2006-08-23 15:35:00,43.41,43.49,43.41,43.45,5600.0,34.8263,34.8904,34.8263,34.8584,5600.0
2006-08-23 15:40:00,43.44,43.45,43.41,43.41,3100.0,34.8503,34.8584,34.8263,34.8263,3100.0
2006-08-23 15:45:00,43.42,43.43,43.41,43.41,7400.0,34.8343,34.8423,34.8263,34.8263,7400.0
2006-08-23 15:50:00,43.41,43.42,43.38,43.41,7400.0,34.8263,34.8343,34.8022,34.8263,7400.0
2006-08-23 15:55:00,43.39,43.4,43.38,43.4,13700.0,34.8102,34.8182,34.8022,34.8182,13700.0
2006-08-24 09:30:00,43.7,43.71,43.59,43.6,15500.0,35.0589,35.0669,34.9707,34.9787,15500.0
2006-08-24 09:35:00,43.63,43.76,43.63,43.69,4300.0,35.0028,35.1071,35.0028,35.0509,4300.0
2006-08-24 09:40:00,43.7,43.77,43.7,43.75,6400.0,35.0589,35.1151,35.0589,35.099,6400.0
2006-08-24 09:45:00,43.75,43.76,43.62,43.62,3700.0,35.099,35.1071,34.9947,34.9947,3700.0
2006-08-24 09:50:00,43.62,43.68,43.61,43.64,4400.0,34.9947,35.0429,34.9867,35.0108,4400.0
2006-08-24 09:55:00,43.61,43.61,43.5,43.51,1800.0,34.9867,34.9867,34.8985,34.9065,1800.0
2006-08-24 10:00:00,43.51,43.52,43.49,43.5,2600.0,34.9065,34.9145,34.8904,34.8985,2600.0
2006-08-24 10:05:00,43.5,43.71,43.5,43.71,4600.0,34.8985,35.0669,34.8985,35.0669,4600.0
2006-08-24 10:10:00,43.73,43.83,43.72,43.77,5300.0,35.083,35.1632,35.075,35.1151,5300.0
2006-08-24 10:15:00,43.73,43.8,43.72,43.8,3200.0,35.083,35.1391,35.075,35.1391,3200.0
2006-08-24 10:20:00,43.77,43.77,43.71,43.74,1300.0,35.1151,35.1151,35.0669,35.091,1300.0
2006-08-24 10:25:00,43.73,43.77,43.66,43.67,4600.0,35.083,35.1151,35.0268,35.0349,4600.0
2006-08-24 10:30:00,43.65,43.69,43.64,43.69,3000.0,35.0188,35.0509,35.0108,35.0509,3000.0
2006-08-24 10:35:00,43.67,43.67,43.6,43.61,2700.0,35.0349,35.0349,34.9787,34.9867,2700.0
2006-08-24 10:40:00,43.6,43.6,43.43,43.44,7500.0,34.9787,34.9787,34.8423,34.8503,7500.0
2006-08-24 10:45:00,43.46,43.52,43.4,43.42,2600.0,34.8664,34.9145,34.8182,34.8343,2600.0
2006-08-24 10:50:00,43.42,43.54,43.42,43.5,3000.0,34.8343,34.9306,34.8343,34.8985,3000.0
2006-08-24 10:55:00,43.52,43.59,43.52,43.59,1900.0,34.9145,34.9707,34.9145,34.9707,1900.0
2006-08-24 11:00:00,43.59,43.63,43.55,43.63,6900.0,34.9707,35.0028,34.9386,35.0028,6900.0
2006-08-24 11:05:00,43.66,43.66,43.6,43.6,5400.0,35.0268,35.0268,34.9787,34.9787,5400.0
2006-08-24 11:10:00,43.6,43.62,43.56,43.59,3600.0,34.9787,34.9947,34.9466,34.9707,3600.0
2006-08-24 11:15:00,43.59,43.6,43.54,43.59,5200.0,34.9707,34.9787,34.9306,34.9707,5200.0
2006-08-24 11:20:00,43.57,43.59,43.55,43.59,4000.0,34.9546,34.9707,34.9386,34.9707,4000.0
2006-08-24 11:25:00,43.59,43.64,43.58,43.59,5300.0,34.9707,35.0108,34.9626,34.9707,5300.0
2006-08-24 11:30:00,43.61,43.62,43.59,43.59,9200.0,34.9867,34.9947,34.9707,34.9707,9200.0
2006-08-24 11:35:00,43.58,43.65,43.58,43.6,6600.0,34.9626,35.0188,34.9626,34.9787,6600.0
2006-08-24 11:40:00,43.62,43.64,43.62,43.62,3400.0,34.9947,35.0108,34.9947,34.9947,3400.0
2006-08-24 11:45:00,43.6,43.63,43.56,43.58,4800.0,34.9787,35.0028,34.9466,34.9626,4800.0
2006-08-24 11:50:00,43.54,43.55,43.51,43.53,2600.0,34.9306,34.9386,34.9065,34.9225,2600.0
2006-08-24 11:55:00,43.53,43.53,43.5,43.51,3900.0,34.9225,34.9225,34.8985,34.9065,3900.0
2006-08-24 12:00:00,43.52,43.53,43.52,43.53,2800.0,34.9145,34.9225,34.9145,34.9225,2800.0
2006-08-24 12:05:00,43.52,43.53,43.51,43.52,1800.0,34.9145,34.9225,34.9065,34.9145,1800.0
2006-08-24 12:10:00,43.51,43.51,43.45,43.48,1100.0,34.9065,34.9065,34.8584,34.8824,1100.0
2006-08-24 12:15:00,43.49,43.51,43.47,43.51,5000.0,34.8904,34.9065,34.8744,34.9065,5000.0
2006-08-24 12:20:00,43.49,43.55,43.49,43.51,1900.0,34.8904,34.9386,34.8904,34.9065,1900.0
2006-08-24 12:25:00,43.53,43.57,43.53,43.55,3000.0,34.9225,34.9546,34.9225,34.9386,3000.0
2006-08-24 12:30:00,43.57,43.61,43.53,43.57,4600.0,34.9546,34.9867,34.9225,34.9546,4600.0
2006-08-24 12:35:00,43.59,43.59,43.53,43.54,3100.0,34.9707,34.9707,34.9225,34.9306,3100.0
2006-08-24 12:40:00,43.55,43.61,43.55,43.6,1500.0,34.9386,34.9867,34.9386,34.9787,1500.0
2006-08-24 12:45:00,43.61,43.63,43.6,43.6,1600.0,34.9867,35.0028,34.9787,34.9787,1600.0
2006-08-24 12:50:00,43.62,43.64,43.61,43.61,11700.0,34.9947,35.0108,34.9867,34.9867,11700.0
2006-08-24 12:55:00,43.62,43.65,43.6,43.63,5700.0,34.9947,35.0188,34.9787,35.0028,5700.0
2006-08-24 13:00:00,43.64,43.65,43.64,43.64,1400.0,35.0108,35.0188,35.0108,35.0108,1400.0
2006-08-24 13:05:00,43.65,43.65,43.63,43.63,400.0,35.0188,35.0188,35.0028,35.0028,400.0
2006-08-24 13:10:00,43.61,43.61,43.59,43.61,3800.0,34.9867,34.9867,34.9707,34.9867,3800.0
2006-08-24 13:15:00,43.61,43.62,43.6,43.6,900.0,34.9867,34.9947,34.9787,34.9787,900.0
2006-08-24 13:20:00,43.6,43.7,43.6,43.7,27200.0,34.9787,35.0589,34.9787,35.0589,27200.0
2006-08-24 13:25:00,43.71,43.8,43.67,43.8,13300.0,35.0669,35.1391,35.0349,35.1391,13300.0
2006-08-24 13:30:00,43.8,43.94,43.8,43.88,28400.0,35.1391,35.2515,35.1391,35.2033,28400.0
2006-08-24 13:35:00,43.89,43.93,43.88,43.9,15500.0,35.2114,35.2434,35.2033,35.2194,15500.0
2006-08-24 13:40:00,43.9,43.9,43.88,43.89,4300.0,35.2194,35.2194,35.2033,35.2114,4300.0
2006-08-24 13:45:00,43.87,43.87,43.85,43.85,1400.0,35.1953,35.1953,35.1793,35.1793,1400.0
2006-08-24 13:50:00,43.85,43.85,43.84,43.85,1400.0,35.1793,35.1793,35.1712,35.1793,1400.0
2006-08-24 13:55:00,43.85,43.88,43.84,43.88,55500.0,35.1793,35.2033,35.1712,35.2033,55500.0
2006-08-24 14:00:00,43.88,43.89,43.86,43.89,3500.0,35.2033,35.2114,35.1873,35.2114,3500.0
2006-08-24 14:05:00,43.89,43.92,43.89,43.9,3900.0,35.2114,35.2354,35.2114,35.2194,3900.0
2006-08-24 14:10:00,43.9,43.92,43.9,43.92,9100.0,35.2194,35.2354,35.2194,35.2354,9100.0
2006-08-24 14:15:00,43.92,43.95,43.9,43.9,3700.0,35.2354,35.2595,35.2194,35.2194,3700.0
2006-08-24 14:20:00,43.95,43.95,43.89,43.89,3000.0,35.2595,35.2595,35.2114,35.2114,3000.0
2006-08-24 14:25:00,43.89,43.91,43.86,43.89,8200.0,35.2114,35.2274,35.1873,35.2114,8200.0
2006-08-24 14:30:00,43.87,43.87,43.86,43.87,2100.0,35.1953,35.1953,35.1873,35.1953,2100.0
2006-08-24 14:35:00,43.85,43.86,43.82,43.85,2600.0,35.1793,35.1873,35.1552,35.1793,2600.0
2006-08-24 14:40:00,43.84,43.84,43.8,43.8,1600.0,35.1712,35.1712,35.1391,35.1391,1600.0
2006-08-24 14:45:00,43.81,43.83,43.78,43.83,3600.0,35.1472,35.1632,35.1231,35.1632,3600.0
2006-08-24 14:50:00,43.82,43.85,43.82,43.85,6200.0,35.1552,35.1793,35.1552,35.1793,6200.0
2006-08-24 14:55:00,43.83,43.85,43.81,43.84,4100.0,35.1632,35.1793,35.1472,35.1712,4100.0
2006-08-24 15:00:00,43.84,43.84,43.79,43.8,2500.0,35.1712,35.1712,35.1311,35.1391,2500.0
2006-08-24 15:05:00,43.8,43.8,43.79,43.79,2100.0,35.1391,35.1391,35.1311,35.1311,2100.0
2006-08-24 15:10:00,43.77,43.78,43.72,43.73,4700.0,35.1151,35.1231,35.075,35.083,4700.0
2006-08-24 15:15:00,43.73,43.73,43.69,43.69,3600.0,35.083,35.083,35.0509,35.0509,3600.0
2006-08-24 15:20:00,43.68,43.69,43.66,43.67,7800.0,35.0429,35.0509,35.0268,35.0349,7800.0
2006-08-24 15:25:00,43.67,43.74,43.66,43.74,6300.0,35.0349,35.091,35.0268,35.091,6300.0
2006-08-24 15:30:00,43.74,43.77,43.74,43.76,2900.0,35.091,35.1151,35.091,35.1071,2900.0
2006-08-24 15:35:00,43.77,43.78,43.76,43.78,2600.0,35.1151,35.1231,35.1071,35.1231,2600.0
2006-08-24 15:40:00,43.78,43.78,43.73,43.73,1800.0,35.1231,35.1231,35.083,35.083,1800.0
2006-08-24 15:45:00,43.74,43.74,43.69,43.74,4800.0,35.091,35.091,35.0509,35.091,4800.0
2006-08-24 15:50:00,43.74,43.74,43.71,43.74,4900.0,35.091,35.091,35.0669,35.091,4900.0
2006-08-24 15:55:00,43.74,43.74,43.69,43.69,10000.0,35.091,35.091,35.0509,35.0509,10000.0
2006-08-25 09:30:00,43.72,43.72,43.6,43.6,8900.0,35.075,35.075,34.9787,34.9787,8900.0
2006-08-25 09:35:00,43.59,43.59,43.4,43.4,5400.0,34.9707,34.9707,34.8182,34.8182,5400.0
2006-08-25 09:40:00,43.32,43.43,43.3,43.42,3000.0,34.7541,34.8423,34.738,34.8343,3000.0
2006-08-25 09:45:00,43.42,43.71,43.42,43.71,6500.0,34.8343,35.0669,34.8343,35.0669,6500.0
2006-08-25 09:50:00,43.71,43.71,43.6,43.63,7100.0,35.0669,35.0669,34.9787,35.0028,7100.0
2006-08-25 09:55:00,43.67,43.78,43.63,43.78,5800.0,35.0349,35.1231,35.0028,35.1231,5800.0
2006-08-25 10:00:00,43.77,43.86,43.76,43.77,8600.0,35.1151,35.1873,35.1071,35.1151,8600.0
2006-08-25 10:05:00,43.76,43.77,43.57,43.57,6000.0,35.1071,35.1151,34.9546,34.9546,6000.0
2006-08-25 10:10:00,43.57,43.63,43.53,43.63,8000.0,34.9546,35.0028,34.9225,35.0028,8000.0
2006-08-25 10:15:00,43.64,43.68,43.56,43.59,6100.0,35.0108,35.0429,34.9466,34.9707,6100.0
2006-08-25 10:20:00,43.51,43.56,43.51,43.51,3100.0,34.9065,34.9466,34.9065,34.9065,3100.0
2006-08-25 10:25:00,43.52,43.54,43.49,43.49,4000.0,34.9145,34.9306,34.8904,34.8904,4000.0
2006-08-25 10:30:00,43.54,43.58,43.49,43.58,6600.0,34.9306,34.9626,34.8904,34.9626,6600.0
2006-08-25 10:35:00,43.58,43.58,43.53,43.53,6100.0,34.9626,34.9626,34.9225,34.9225,6100.0
2006-08-25 10:40:00,43.53,43.64,43.53,43.64,6600.0,34.9225,35.0108,34.9225,35.0108,6600.0
2006-08-25 10:45:00,43.64,43.66,43.62,43.62,6700.0,35.0108,35.0268,34.9947,34.9947,6700.0
2006-08-25 10:50:00,43.61,43.68,43.61,43.64,6400.0,34.9867,35.0429,34.9867,35.0108,6400.0
2006-08-25 10:55:00,43.65,43.67,43.6,43.62,9400.0,35.0188,35.0349,34.9787,34.9947,9400.0
2006-08-25 11:00:00,43.62,43.65,43.6,43.6,6100.0,34.9947,35.0188,34.9787,34.9787,6100.0
2006-08-25 11:05:00,43.6,43.65,43.6,43.63,7900.0,34.9787,35.0188,34.9787,35.0028,7900.0
2006-08-25 11:10:00,43.65,43.69,43.63,43.69,5800.0,35.0188,35.0509,35.0028,35.0509,5800.0
2006-08-25 11:15:00,43.7,43.7,43.68,43.68,4200.0,35.0589,35.0589,35.0429,35.0429,4200.0
2006-08-25 11:20:00,43.69,43.69,43.67,43.67,4200.0,35.0509,35.0509,35.0349,35.0349,4200.0
2006-08-25 11:25:00,43.68,43.7,43.67,43.7,3100.0,35.0429,35.0589,35.0349,35.0589,3100.0
2006-08-25 11:30:00,43.71,43.73,43.67,43.67,6100.0,35.0669,35.083,35.0349,35.0349,6100.0
2006-08-25 11:35:00,43.67,43.67,43.64,43.67,2400.0,35.0349,35.0349,35.0108,35.0349,2400.0
2006-08-25 11:40:00,43.65,43.71,43.65,43.71,5700.0,35.0188,35.0669,35.0188,35.0669,5700.0
2006-08-25 11:45:00,43.71,43.72,43.71,43.72,3900.0,35.0669,35.075,35.0669,35.075,3900.0
2006-08-25 11:50:00,43.71,43.79,43.71,43.79,5400.0,35.0669,35.1311,35.0669,35.1311,5400.0
2006-08-25 11:55:00,43.79,43.85,43.77,43.85,12100.0,35.1311,35.1793,35.1151,35.1793,12100.0
2006-08-25 12:00:00,43.83,43.83,43.8,43.82,4300.0,35.1632,35.1632,35.1391,35.1552,4300.0
2006-08-25 12:05:00,43.82,43.85,43.82,43.85,3400.0,35.1552,35.1793,35.1552,35.1793,3400.0
2006-08-25 12:10:00,43.85,43.88,43.85,43.88,4500.0,35.1793,35.2033,35.1793,35.2033,4500.0
2006-08-25 12:15:00,43.88,43.88,43.85,43.85,5900.0,35.2033,35.2033,35.1793,35.1793,5900.0
2006-08-25 12:20:00,43.85,43.85,43.8,43.8,1100.0,35.1793,35.1793,35.1391,35.1391,1100.0
2006-08-25 12:25:00,43.8,43.85,43.8,43.83,5500.0,35.1391,35.1793,35.1391,35.1632,5500.0
2006-08-25 12:30:00,43.83,43.87,43.82,43.87,3500.0,35.1632,35.1953,35.1552,35.1953,3500.0
2006-08-25 12:35:00,43.86,43.86,43.85,43.86,4700.0,35.1873,35.1873,35.1793,35.1873,4700.0
2006-08-25 12:40:00,43.86,43.89,43.85,43.86,3700.0,35.1873,35.2114,35.1793,35.1873,3700.0
2006-08-25 12:45:00,43.86,43.86,43.83,43.84,5000.0,35.1873,35.1873,35.1632,35.1712,5000.0
2006-08-25 12:50:00,43.84,43.84,43.83,43.83,1000.0,35.1712,35.1712,35.1632,35.1632,1000.0
2006-08-25 12:55:00,43.83,43.84,43.82,43.83,6300.0,35.1632,35.1712,35.1552,35.1632,6300.0
2006-08-25 13:00:00,43.82,43.83,43.82,43.83,1000.0,35.1552,35.1632,35.1552,35.1632,1000.0
2006-08-25 13:05:00,43.83,43.83,43.81,43.81,500.0,35.1632,35.1632,35.1472,35.1472,500.0
2006-08-25 13:10:00,43.82,43.86,43.82,43.85,2600.0,35.1552,35.1873,35.1552,35.1793,2600.0
2006-08-25 13:15:00,43.86,43.92,43.86,43.92,13100.0,35.1873,35.2354,35.1873,35.2354,13100.0
2006-08-25 13:20:00,43.91,43.91,43.83,43.83,9500.0,35.2274,35.2274,35.1632,35.1632,9500.0
2006-08-25 13:25:00,43.83,43.89,43.83,43.86,3900.0,35.1632,35.2114,35.1632,35.1873,3900.0
2006-08-25 13:30:00,43.87,43.87,43.86,43.87,4400.0,35.1953,35.1953,35.1873,35.1953,4400.0
2006-08-25 13:35:00,43.88,43.88,43.87,43.87,3600.0,35.2033,35.2033,35.1953,35.1953,3600.0
2006-08-25 13:40:00,43.85,43.86,43.85,43.86,900.0,35.1793,35.1873,35.1793,35.1873,900.0
2006-08-25 13:45:00,43.85,43.86,43.85,43.86,4700.0,35.1793,35.1873,35.1793,35.1873,4700.0
2006-08-25 13:50:00,43.86,43.88,43.86,43.88,3100.0,35.1873,35.2033,35.1873,35.2033,3100.0
2006-08-25 13:55:00,43.89,43.89,43.88,43.88,4700.0,35.2114,35.2114,35.2033,35.2033,4700.0
2006-08-25 14:00:00,43.89,43.89,43.88,43.88,800.0,35.2114,35.2114,35.2033,35.2033,800.0
2006-08-25 14:05:00,43.88,43.89,43.88,43.88,2400.0,35.2033,35.2114,35.2033,35.2033,2400.0
2006-08-25 14:10:00,43.88,43.88,43.87,43.88,3000.0,35.2033,35.2033,35.1953,35.2033,3000.0
2006-08-25 14:15:00,43.87,43.87,43.85,43.85,3400.0,35.1953,35.1953,35.1793,35.1793,3400.0
2006-08-25 14:20:00,43.86,43.86,43.85,43.86,7500.0,35.1873,35.1873,35.1793,35.1873,7500.0
2006-08-25 14:25:00,43.86,43.89,43.86,43.89,4800.0,35.1873,35.2114,35.1873,35.2114,4800.0
2006-08-25 14:30:00,43.89,43.89,43.87,43.89,8700.0,35.2114,35.2114,35.1953,35.2114,8700.0
2006-08-25 14:35:00,43.88,43.9,43.88,43.88,3600.0,35.2033,35.2194,35.2033,35.2033,3600.0
2006-08-25 14:40:00,43.89,43.89,43.87,43.87,4600.0,35.2114,35.2114,35.1953,35.1953,4600.0
2006-08-25 14:45:00,43.86,43.87,43.86,43.86,4100.0,35.1873,35.1953,35.1873,35.1873,4100.0
2006-08-25 14:50:00,43.85,43.86,43.83,43.83,2800.0,35.1793,35.1873,35.1632,35.1632,2800.0
2006-08-25 14:55:00,43.83,43.84,43.83,43.83,1400.0,35.1632,35.1712,35.1632,35.1632,1400.0
2006-08-25 15:00:00,43.84,43.84,43.83,43.84,10300.0,35.1712,35.1712,35.1632,35.1712,10300.0
2006-08-25 15:05:00,43.84,43.84,43.81,43.81,3500.0,35.1712,35.1712,35.1472,35.1472,3500.0
2006-08-25 15:10:00,43.81,43.85,43.81,43.85,4400.0,35.1472,35.1793,35.1472,35.1793,4400.0
2006-08-25 15:15:00,43.85,43.87,43.82,43.84,6800.0,35.1793,35.1953,35.1552,35.1712,6800.0
2006-08-25 15:20:00,43.83,43.87,43.83,43.87,5700.0,35.1632,35.1953,35.1632,35.1953,5700.0
2006-08-25 15:25:00,43.88,43.88,43.83,43.83,5800.0,35.2033,35.2033,35.1632,35.1632,5800.0
2006-08-25 15:30:00,43.84,43.86,43.82,43.82,6400.0,35.1712,35.1873,35.1552,35.1552,6400.0
2006-08-25 15:35:00,43.84,43.84,43.77,43.77,4300.0,35.1712,35.1712,35.1151,35.1151,4300.0
2006-08-25 15:40:00,43.76,43.77,43.73,43.75,2600.0,35.1071,35.1151,35.083,35.099,2600.0
2006-08-25 15:45:00,43.73,43.74,43.68,43.7,6500.0,35.083,35.091,35.0429,35.0589,6500.0
2006-08-25 15:50:00,43.71,43.72,43.71,43.71,5700.0,35.0669,35.075,35.0669,35.0669,5700.0
2006-08-25 15:55:00,43.71,43.71,43.67,43.69,13600.0,35.0669,35.0669,35.0349,35.0509,13600.0
2006-08-28 09:30:00,43.73,43.82,43.73,43.82,9400.0,35.083,35.1552,35.083,35.1552,9400.0
2006-08-28 09:35:00,43.84,43.87,43.81,43.81,2100.0,35.1712,35.1953,35.1472,35.1472,2100.0
2006-08-28 09:40:00,43.79,43.8,43.75,43.75,1600.0,35.1311,35.1391,35.099,35.099,1600.0
2006-08-28 09:45:00,43.75,43.75,43.7,43.71,14800.0,35.099,35.099,35.0589,35.0669,14800.0
2006-08-28 09:50:00,43.72,43.76,43.7,43.76,6400.0,35.075,35.1071,35.0589,35.1071,6400.0
2006-08-28 09:55:00,43.75,43.89,43.75,43.89,6600.0,35.099,35.2114,35.099,35.2114,6600.0
2006-08-28 10:00:00,43.89,43.95,43.89,43.92,5200.0,35.2114,35.2595,35.2114,35.2354,5200.0
2006-08-28 10:05:00,43.93,43.95,43.81,43.81,4400.0,35.2434,35.2595,35.1472,35.1472,4400.0
2006-08-28 10:10:00,43.82,43.82,43.79,43.8,2600.0,35.1552,35.1552,35.1311,35.1391,2600.0
2006-08-28 10:15:00,43.79,43.83,43.79,43.8,1100.0,35.1311,35.1632,35.1311,35.1391,1100.0
2006-08-28 10:20:00,43.77,43.77,43.76,43.77,1200.0,35.1151,35.1151,35.1071,35.1151,1200.0
2006-08-28 10:25:00,43.77,43.86,43.77,43.81,7100.0,35.1151,35.1873,35.1151,35.1472,7100.0
2006-08-28 10:30:00,43.81,43.84,43.79,43.79,17400.0,35.1472,35.1712,35.1311,35.1311,17400.0
2006-08-28 10:35:00,43.8,43.88,43.8,43.88,4100.0,35.1391,35.2033,35.1391,35.2033,4100.0
2006-08-28 10:40:00,43.88,43.9,43.88,43.88,3800.0,35.2033,35.2194,35.2033,35.2033,3800.0
2006-08-28 10:45:00,43.84,43.84,43.81,43.81,2600.0,35.1712,35.1712,35.1472,35.1472,2600.0
2006-08-28 10:50:00,43.81,43.86,43.81,43.86,1900.0,35.1472,35.1873,35.1472,35.1873,1900.0
2006-08-28 10:55:00,43.86,43.97,43.86,43.97,1300.0,35.1873,35.2755,35.1873,35.2755,1300.0
2006-08-28 11:00:00,43.97,44.05,43.97,44.05,50900.0,35.2755,35.3397,35.2755,35.3397,50900.0
2006-08-28 11:05:00,44.05,44.05,44.02,44.02,11200.0,35.3397,35.3397,35.3156,35.3156,11200.0
2006-08-28 11:10:00,44.06,44.06,44.0,44.01,4600.0,35.3477,35.3477,35.2996,35.3076,4600.0
2006-08-28 11:15:00,44.02,44.04,44.02,44.04,2300.0,35.3156,35.3317,35.3156,35.3317,2300.0
2006-08-28 11:20:00,44.04,44.04,44.02,44.02,4300.0,35.3317,35.3317,35.3156,35.3156,4300.0
2006-08-28 11:25:00,44.0,44.07,44.0,44.07,2300.0,35.2996,35.3558,35.2996,35.3558,2300.0
2006-08-28 11:30:00,44.06,44.07,44.04,44.07,5000.0,35.3477,35.3558,35.3317,35.3558,5000.0
2006-08-28 11:35:00,44.07,44.07,44.06,44.06,1900.0,35.3558,35.3558,35.3477,35.3477,1900.0
2006-08-28 11:40:00,44.08,44.09,44.06,44.06,3400.0,35.3638,35.3718,35.3477,35.3477,3400.0
2006-08-28 11:45:00,44.08,44.1,44.08,44.1,1500.0,35.3638,35.3798,35.3638,35.3798,1500.0
2006-08-28 11:50:00,44.1,44.15,44.1,44.15,4200.0,35.3798,35.4199,35.3798,35.4199,4200.0
2006-08-28 11:55:00,44.15,44.18,44.15,44.16,5700.0,35.4199,35.444,35.4199,35.428,5700.0
2006-08-28 12:00:00,44.16,44.17,44.14,44.14,1000.0,35.428,35.436,35.4119,35.4119,1000.0
2006-08-28 12:05:00,44.16,44.17,44.15,44.16,5400.0,35.428,35.436,35.4199,35.428,5400.0
2006-08-28 12:10:00,44.17,44.18,44.15,44.16,2000.0,35.436,35.444,35.4199,35.428,2000.0
2006-08-28 12:15:00,44.15,44.16,44.07,44.07,7400.0,35.4199,35.428,35.3558,35.3558,7400.0
2006-08-28 12:20:00,44.06,44.13,44.06,44.13,4200.0,35.3477,35.4039,35.3477,35.4039,4200.0
2006-08-28 12:25:00,44.1,44.15,44.1,44.15,11400.0,35.3798,35.4199,35.3798,35.4199,11400.0
2006-08-28 12:30:00,44.15,44.16,44.14,44.14,1800.0,35.4199,35.428,35.4119,35.4119,1800.0
2006-08-28 12:35:00,44.15,44.16,44.14,44.16,2800.0,35.4199,35.428,35.4119,35.428,2800.0
2006-08-28 12:40:00,44.16,44.22,44.15,44.22,3200.0,35.428,35.4761,35.4199,35.4761,3200.0
2006-08-28 12:45:00,44.23,44.23,44.2,44.2,6500.0,35.4841,35.4841,35.4601,35.4601,6500.0
2006-08-28 12:50:00,44.2,44.21,44.2,44.21,2900.0,35.4601,35.4681,35.4601,35.4681,2900.0
2006-08-28 12:55:00,44.2,44.22,44.2,44.21,3700.0,35.4601,35.4761,35.4601,35.4681,3700.0
2006-08-28 13:00:00,44.21,44.21,44.2,44.21,3300.0,35.4681,35.4681,35.4601,35.4681,3300.0
2006-08-28 13:05:00,44.2,44.21,44.2,44.2,1200.0,35.4601,35.4681,35.4601,35.4601,1200.0
2006-08-28 13:10:00,44.21,44.25,44.21,44.23,7000.0,35.4681,35.5002,35.4681,35.4841,7000.0
2006-08-28 13:15:00,44.23,44.26,44.23,44.26,3400.0,35.4841,35.5082,35.4841,35.5082,3400.0
2006-08-28 13:20:00,44.26,44.27,44.25,44.27,3500.0,35.5082,35.5162,35.5002,35.5162,3500.0
2006-08-28 13:25:00,44.28,44.32,44.28,44.31,7700.0,35.5242,35.5563,35.5242,35.5483,7700.0
2006-08-28 13:30:00,44.32,44.32,44.32,44.32,2000.0,35.5563,35.5563,35.5563,35.5563,2000.0
2006-08-28 13:35:00,44.31,44.32,44.31,44.32,3300.0,35.5483,35.5563,35.5483,35.5563,3300.0
2006-08-28 13:40:00,44.32,44.32,44.31,44.32,4800.0,35.5563,35.5563,35.5483,35.5563,4800.0
2006-08-28 13:45:00,44.31,44.37,44.31,44.36,8100.0,35.5483,35.5964,35.5483,35.5884,8100.0
2006-08-28 13:50:00,44.36,44.39,44.36,44.37,5800.0,35.5884,35.6125,35.5884,35.5964,5800.0
2006-08-28 13:55:00,44.36,44.37,44.35,44.37,1900.0,35.5884,35.5964,35.5804,35.5964,1900.0
2006-08-28 14:00:00,44.37,44.43,44.37,44.39,3600.0,35.5964,35.6446,35.5964,35.6125,3600.0
2006-08-28 14:05:00,44.39,44.39,44.38,44.38,4200.0,35.6125,35.6125,35.6045,35.6045,4200.0
2006-08-28 14:10:00,44.38,44.39,44.34,44.35,3900.0,35.6045,35.6125,35.5724,35.5804,3900.0
2006-08-28 14:15:00,44.35,44.36,44.34,44.34,2000.0,35.5804,35.5884,35.5724,35.5724,2000.0
2006-08-28 14:20:00,44.34,44.37,44.34,44.37,5400.0,35.5724,35.5964,35.5724,35.5964,5400.0
2006-08-28 14:25:00,44.37,44.39,44.36,44.38,4800.0,35.5964,35.6125,35.5884,35.6045,4800.0
2006-08-28 14:30:00,44.37,44.38,44.37,44.38,4700.0,35.5964,35.6045,35.5964,35.6045,4700.0
2006-08-28 14:35:00,44.37,44.4,44.37,44.39,12100.0,35.5964,35.6205,35.5964,35.6125,12100.0
2006-08-28 14:40:00,44.4,44.43,44.4,44.43,4400.0,35.6205,35.6446,35.6205,35.6446,4400.0
2006-08-28 14:45:00,44.43,44.47,44.41,44.42,18200.0,35.6446,35.6767,35.6285,35.6366,18200.0
2006-08-28 14:50:00,44.42,44.42,44.33,44.38,24300.0,35.6366,35.6366,35.5643,35.6045,24300.0
2006-08-28 14:55:00,44.38,44.41,44.37,44.4,22300.0,35.6045,35.6285,35.5964,35.6205,22300.0
2006-08-28 15:00:00,44.41,44.49,44.4,44.4,51400.0,35.6285,35.6927,35.6205,35.6205,51400.0
2006-08-28 15:05:00,44.4,44.42,44.39,44.42,11600.0,35.6205,35.6366,35.6125,35.6366,11600.0
2006-08-28 15:10:00,44.42,44.42,44.31,44.32,8600.0,35.6366,35.6366,35.5483,35.5563,8600.0
2006-08-28 15:15:00,44.32,44.32,44.26,44.27,5900.0,35.5563,35.5563,35.5082,35.5162,5900.0
2006-08-28 15:20:00,44.26,44.29,44.26,44.27,3900.0,35.5082,35.5323,35.5082,35.5162,3900.0
2006-08-28 15:25:00,44.27,44.33,44.27,44.33,3600.0,35.5162,35.5643,35.5162,35.5643,3600.0
2006-08-28 15:30:00,44.33,44.33,44.28,44.29,3800.0,35.5643,35.5643,35.5242,35.5323,3800.0
2006-08-28 15:35:00,44.29,44.3,44.11,44.16,12200.0,35.5323,35.5403,35.3878,35.428,12200.0
2006-08-28 15:40:00,44.17,44.18,44.15,44.15,6600.0,35.436,35.444,35.4199,35.4199,6600.0
2006-08-28 15:45:00,44.16,44.18,44.13,44.13,3300.0,35.428,35.444,35.4039,35.4039,3300.0
2006-08-28 15:50:00,44.13,44.18,44.13,44.16,11000.0,35.4039,35.444,35.4039,35.428,11000.0
2006-08-28 15:55:00,44.16,44.2,44.16,44.2,8900.0,35.428,35.4601,35.428,35.4601,8900.0
2006-08-29 09:30:00,44.15,44.25,44.15,44.25,9200.0,35.4199,35.5002,35.4199,35.5002,9200.0
2006-08-29 09:35:00,44.25,44.25,44.17,44.25,2000.0,35.5002,35.5002,35.436,35.5002,2000.0
2006-08-29 09:40:00,44.25,44.35,44.21,44.35,11500.0,35.5002,35.5804,35.4681,35.5804,11500.0
2006-08-29 09:45:00,44.35,44.35,44.33,44.33,2800.0,35.5804,35.5804,35.5643,35.5643,2800.0
2006-08-29 09:50:00,44.32,44.42,44.28,44.42,16100.0,35.5563,35.6366,35.5242,35.6366,16100.0
2006-08-29 09:55:00,44.41,44.47,44.39,44.45,6300.0,35.6285,35.6767,35.6125,35.6606,6300.0
2006-08-29 10:00:00,44.44,44.44,44.3,44.35,16200.0,35.6526,35.6526,35.5403,35.5804,16200.0
2006-08-29 10:05:00,44.35,44.37,44.26,44.29,8600.0,35.5804,35.5964,35.5082,35.5323,8600.0
2006-08-29 10:10:00,44.29,44.41,44.28,44.28,6300.0,35.5323,35.6285,35.5242,35.5242,6300.0
2006-08-29 10:15:00,44.28,44.33,44.22,44.31,6400.0,35.5242,35.5643,35.4761,35.5483,6400.0
2006-08-29 10:20:00,44.31,44.31,44.2,44.2,5900.0,35.5483,35.5483,35.4601,35.4601,5900.0
2006-08-29 10:25:00,44.2,44.2,44.15,44.15,2400.0,35.4601,35.4601,35.4199,35.4199,2400.0
2006-08-29 10:30:00,44.15,44.16,44.09,44.12,12900.0,35.4199,35.428,35.3718,35.3959,12900.0
2006-08-29 10:35:00,44.12,44.15,44.11,44.15,9900.0,35.3959,35.4199,35.3878,35.4199,9900.0
2006-08-29 10:40:00,44.11,44.16,44.1,44.13,1400.0,35.3878,35.428,35.3798,35.4039,1400.0
2006-08-29 10:45:00,44.16,44.18,44.14,44.16,2500.0,35.428,35.444,35.4119,35.428,2500.0
2006-08-29 10:50:00,44.16,44.18,44.0,44.01,9600.0,35.428,35.444,35.2996,35.3076,9600.0
2006-08-29 10:55:00,44.01,44.01,43.93,43.94,3500.0,35.3076,35.3076,35.2434,35.2515,3500.0
2006-08-29 11:00:00,43.95,44.0,43.92,43.99,9800.0,35.2595,35.2996,35.2354,35.2916,9800.0
2006-08-29 11:05:00,43.99,44.07,43.96,44.07,7100.0,35.2916,35.3558,35.2675,35.3558,7100.0
2006-08-29 11:10:00,44.03,44.03,44.0,44.03,1800.0,35.3237,35.3237,35.2996,35.3237,1800.0
2006-08-29 11:15:00,44.03,44.07,44.02,44.06,3300.0,35.3237,35.3558,35.3156,35.3477,3300.0
2006-08-29 11:20:00,44.06,44.13,44.06,44.07,4300.0,35.3477,35.4039,35.3477,35.3558,4300.0
2006-08-29 11:25:00,44.07,44.07,43.99,43.99,38700.0,35.3558,35.3558,35.2916,35.2916,38700.0
2006-08-29 11:30:00,43.97,43.99,43.94,43.94,8900.0,35.2755,35.2916,35.2515,35.2515,8900.0
2006-08-29 11:35:00,43.95,44.02,43.95,43.99,10400.0,35.2595,35.3156,35.2595,35.2916,10400.0
2006-08-29 11:40:00,43.99,44.01,43.99,44.01,7900.0,35.2916,35.3076,35.2916,35.3076,7900.0
2006-08-29 11:45:00,44.02,44.06,44.0,44.04,5500.0,35.3156,35.3477,35.2996,35.3317,5500.0
2006-08-29 11:50:00,44.06,44.16,44.06,44.15,9900.0,35.3477,35.428,35.3477,35.4199,9900.0
2006-08-29 11:55:00,44.15,44.21,44.15,44.21,10300.0,35.4199,35.4681,35.4199,35.4681,10300.0
2006-08-29 12:00:00,44.22,44.29,44.21,44.28,8600.0,35.4761,35.5323,35.4681,35.5242,8600.0
2006-08-29 12:05:00,44.27,44.28,44.22,44.22,14200.0,35.5162,35.5242,35.4761,35.4761,14200.0
2006-08-29 12:10:00,44.25,44.26,44.22,44.26,15000.0,35.5002,35.5082,35.4761,35.5082,15000.0
2006-08-29 12:15:00,44.26,44.26,43.96,44.02,141000.0,35.5082,35.5082,35.2675,35.3156,141000.0
2006-08-29 12:20:00,44.03,44.1,44.03,44.08,5700.0,35.3237,35.3798,35.3237,35.3638,5700.0
2006-08-29 12:25:00,44.09,44.11,44.09,44.1,4700.0,35.3718,35.3878,35.3718,35.3798,4700.0
2006-08-29 12:30:00,44.11,44.12,44.11,44.12,1300.0,35.3878,35.3959,35.3878,35.3959,1300.0
2006-08-29 12:35:00,44.12,44.15,44.12,44.13,1400.0,35.3959,35.4199,35.3959,35.4039,1400.0
2006-08-29 12:40:00,44.14,44.16,44.13,44.15,5000.0,35.4119,35.428,35.4039,35.4199,5000.0
2006-08-29 12:45:00,44.13,44.17,44.13,44.17,5400.0,35.4039,35.436,35.4039,35.436,5400.0
2006-08-29 12:50:00,44.19,44.19,44.19,44.19,200.0,35.452,35.452,35.452,35.452,200.0
2006-08-29 12:55:00,44.19,44.21,44.18,44.2,17000.0,35.452,35.4681,35.444,35.4601,17000.0
2006-08-29 13:00:00,44.2,44.2,44.15,44.17,31300.0,35.4601,35.4601,35.4199,35.436,31300.0
2006-08-29 13:05:00,44.17,44.25,44.17,44.25,3100.0,35.436,35.5002,35.436,35.5002,3100.0
2006-08-29 13:10:00,44.25,44.29,44.25,44.29,55500.0,35.5002,35.5323,35.5002,35.5323,55500.0
2006-08-29 13:15:00,44.29,44.33,44.29,44.32,7600.0,35.5323,35.5643,35.5323,35.5563,7600.0
2006-08-29 13:20:00,44.32,44.38,44.32,44.38,20400.0,35.5563,35.6045,35.5563,35.6045,20400.0
2006-08-29 13:25:00,44.38,44.5,44.38,44.48,32700.0,35.6045,35.7007,35.6045,35.6847,32700.0
2006-08-29 13:30:00,44.48,44.5,44.48,44.48,31500.0,35.6847,35.7007,35.6847,35.6847,31500.0
2006-08-29 13:35:00,44.49,44.58,44.49,44.58,26400.0,35.6927,35.7649,35.6927,35.7649,26400.0
2006-08-29 13:40:00,44.58,44.6,44.57,44.59,9000.0,35.7649,35.781,35.7569,35.7729,9000.0
2006-08-29 13:45:00,44.59,44.6,44.59,44.6,1400.0,35.7729,35.781,35.7729,35.781,1400.0
2006-08-29 13:50:00,44.62,44.62,44.61,44.62,4700.0,35.797,35.797,35.789,35.797,4700.0
2006-08-29 13:55:00,44.63,44.63,44.56,44.56,6900.0,35.805,35.805,35.7489,35.7489,6900.0
2006-08-29 14:00:00,44.55,44.7,44.49,44.66,36600.0,35.7408,35.8612,35.6927,35.8291,36600.0
2006-08-29 14:05:00,44.66,44.87,44.66,44.78,41400.0,35.8291,35.9976,35.8291,35.9254,41400.0
2006-08-29 14:10:00,44.78,44.84,44.77,44.82,13400.0,35.9254,35.9735,35.9173,35.9575,13400.0
2006-08-29 14:15:00,44.83,44.97,44.83,44.97,17400.0,35.9655,36.0778,35.9655,36.0778,17400.0
2006-08-29 14:20:00,44.97,45.0,44.95,44.97,24800.0,36.0778,36.1019,36.0618,36.0778,24800.0
2006-08-29 14:25:00,44.97,44.98,44.89,44.89,17300.0,36.0778,36.0858,36.0136,36.0136,17300.0
2006-08-29 14:30:00,44.91,44.91,44.9,44.91,12400.0,36.0297,36.0297,36.0216,36.0297,12400.0
2006-08-29 14:35:00,44.91,44.91,44.9,44.91,9900.0,36.0297,36.0297,36.0216,36.0297,9900.0
2006-08-29 14:40:00,44.91,44.91,44.84,44.84,11000.0,36.0297,36.0297,35.9735,35.9735,11000.0
2006-08-29 14:45:00,44.84,44.85,44.81,44.84,5400.0,35.9735,35.9815,35.9494,35.9735,5400.0
2006-08-29 14:50:00,44.8,44.81,44.72,44.72,16800.0,35.9414,35.9494,35.8772,35.8772,16800.0
2006-08-29 14:55:00,44.71,44.71,44.62,44.62,13100.0,35.8692,35.8692,35.797,35.797,13100.0
2006-08-29 15:00:00,44.63,44.65,44.58,44.62,12500.0,35.805,35.8211,35.7649,35.797,12500.0
2006-08-29 15:05:00,44.6,44.61,44.58,44.59,5300.0,35.781,35.789,35.7649,35.7729,5300.0
2006-08-29 15:10:00,44.6,44.73,44.6,44.7,17400.0,35.781,35.8853,35.781,35.8612,17400.0
2006-08-29 15:15:00,44.69,44.73,44.69,44.73,15700.0,35.8532,35.8853,35.8532,35.8853,15700.0
2006-08-29 15:20:00,44.75,44.86,44.75,44.84,9600.0,35.9013,35.9895,35.9013,35.9735,9600.0
2006-08-29 15:25:00,44.82,44.83,44.8,44.8,27000.0,35.9575,35.9655,35.9414,35.9414,27000.0
2006-08-29 15:30:00,44.81,44.85,44.8,44.85,28200.0,35.9494,35.9815,35.9414,35.9815,28200.0
2006-08-29 15:35:00,44.86,44.93,44.86,44.93,10600.0,35.9895,36.0457,35.9895,36.0457,10600.0
2006-08-29 15:40:00,44.91,44.93,44.86,44.87,31900.0,36.0297,36.0457,35.9895,35.9976,31900.0
2006-08-29 15:45:00,44.86,44.88,44.8,44.8,28000.0,35.9895,36.0056,35.9414,35.9414,28000.0
2006-08-29 15:50:00,44.79,44.82,44.79,44.8,59800.0,35.9334,35.9575,35.9334,35.9414,59800.0
2006-08-29 15:55:00,44.78,44.8,44.72,44.8,36000.0,35.9254,35.9414,35.8772,35.9414,36000.0
2006-08-30 09:30:00,44.75,44.75,44.55,44.61,23800.0,35.9013,35.9013,35.7408,35.789,23800.0
2006-08-30 09:35:00,44.66,44.78,44.61,44.72,5000.0,35.8291,35.9254,35.789,35.8772,5000.0
2006-08-30 09:40:00,44.71,44.76,44.71,44.75,3100.0,35.8692,35.9093,35.8692,35.9013,3100.0
2006-08-30 09:45:00,44.8,44.89,44.8,44.83,6100.0,35.9414,36.0136,35.9414,35.9655,6100.0
2006-08-30 09:50:00,44.81,44.83,44.8,44.8,4000.0,35.9494,35.9655,35.9414,35.9414,4000.0
2006-08-30 09:55:00,44.82,44.83,44.75,44.76,6800.0,35.9575,35.9655,35.9013,35.9093,6800.0
2006-08-30 10:00:00,44.76,44.8,44.7,44.78,4300.0,35.9093,35.9414,35.8612,35.9254,4300.0
2006-08-30 10:05:00,44.72,44.73,44.7,44.71,2700.0,35.8772,35.8853,35.8612,35.8692,2700.0
2006-08-30 10:10:00,44.69,44.69,44.59,44.59,5300.0,35.8532,35.8532,35.7729,35.7729,5300.0
2006-08-30 10:15:00,44.59,44.61,44.56,44.59,6000.0,35.7729,35.789,35.7489,35.7729,6000.0
2006-08-30 10:20:00,44.59,44.59,44.46,44.48,10600.0,35.7729,35.7729,35.6686,35.6847,10600.0
2006-08-30 10:25:00,44.48,44.54,44.45,44.45,15000.0,35.6847,35.7328,35.6606,35.6606,15000.0
2006-08-30 10:30:00,44.5,44.51,44.4,44.41,11500.0,35.7007,35.7088,35.6205,35.6285,11500.0
2006-08-30 10:35:00,44.41,44.5,44.41,44.5,4800.0,35.6285,35.7007,35.6285,35.7007,4800.0
2006-08-30 10:40:00,44.5,44.56,44.48,44.48,13400.0,35.7007,35.7489,35.6847,35.6847,13400.0
2006-08-30 10:45:00,44.48,44.51,44.46,44.48,3900.0,35.6847,35.7088,35.6686,35.6847,3900.0
2006-08-30 10:50:00,44.48,44.51,44.44,44.44,2500.0,35.6847,35.7088,35.6526,35.6526,2500.0
2006-08-30 10:55:00,44.44,44.5,44.42,44.42,14700.0,35.6526,35.7007,35.6366,35.6366,14700.0
2006-08-30 11:00:00,44.42,44.48,44.42,44.48,2300.0,35.6366,35.6847,35.6366,35.6847,2300.0
2006-08-30 11:05:00,44.48,44.5,44.46,44.5,3000.0,35.6847,35.7007,35.6686,35.7007,3000.0
2006-08-30 11:10:00,44.49,44.51,44.45,44.48,13800.0,35.6927,35.7088,35.6606,35.6847,13800.0
2006-08-30 11:15:00,44.48,44.55,44.48,44.5,7500.0,35.6847,35.7408,35.6847,35.7007,7500.0
2006-08-30 11:20:00,44.54,44.6,44.54,44.59,4000.0,35.7328,35.781,35.7328,35.7729,4000.0
2006-08-30 11:25:00,44.6,44.7,44.6,44.7,17700.0,35.781,35.8612,35.781,35.8612,17700.0
2006-08-30 11:30:00,44.67,44.79,44.67,44.79,25800.0,35.8371,35.9334,35.8371,35.9334,25800.0
2006-08-30 11:35:00,44.78,44.83,44.76,44.83,16000.0,35.9254,35.9655,35.9093,35.9655,16000.0
2006-08-30 11:40:00,44.85,44.89,44.85,44.86,5000.0,35.9815,36.0136,35.9815,35.9895,5000.0
2006-08-30 11:45:00,44.87,44.89,44.84,44.88,9100.0,35.9976,36.0136,35.9735,36.0056,9100.0
2006-08-30 11:50:00,44.86,45.0,44.86,45.0,67700.0,35.9895,36.1019,35.9895,36.1019,67700.0
2006-08-30 11:55:00,45.05,45.44,45.04,45.26,121200.0,36.142,36.4549,36.134,36.3105,121200.0
2006-08-30 12:00:00,45.24,45.28,45.18,45.19,14100.0,36.2944,36.3265,36.2463,36.2543,14100.0
2006-08-30 12:05:00,45.18,45.18,45.17,45.17,1400.0,36.2463,36.2463,36.2382,36.2382,1400.0
2006-08-30 12:10:00,45.16,45.25,45.16,45.24,12600.0,36.2302,36.3024,36.2302,36.2944,12600.0
2006-08-30 12:15:00,45.24,45.24,45.16,45.16,3200.0,36.2944,36.2944,36.2302,36.2302,3200.0
2006-08-30 12:20:00,45.13,45.16,45.13,45.13,2100.0,36.2062,36.2302,36.2062,36.2062,2100.0
2006-08-30 12:25:00,45.13,45.13,45.04,45.1,13700.0,36.2062,36.2062,36.134,36.1821,13700.0
2006-08-30 12:30:00,45.1,45.1,45.04,45.06,3700.0,36.1821,36.1821,36.134,36.15,3700.0
2006-08-30 12:35:00,45.1,45.14,45.07,45.14,5200.0,36.1821,36.2142,36.158,36.2142,5200.0
2006-08-30 12:40:00,45.11,45.14,45.1,45.14,3400.0,36.1901,36.2142,36.1821,36.2142,3400.0
2006-08-30 12:45:00,45.12,45.16,45.06,45.06,9600.0,36.1981,36.2302,36.15,36.15,9600.0
2006-08-30 12:50:00,45.08,45.08,45.05,45.06,2300.0,36.166,36.166,36.142,36.15,2300.0
2006-08-30 12:55:00,45.07,45.07,45.04,45.05,3100.0,36.158,36.158,36.134,36.142,3100.0
2006-08-30 13:00:00,45.04,45.04,44.98,44.99,4600.0,36.134,36.134,36.0858,36.0938,4600.0
2006-08-30 13:05:00,44.99,45.0,44.98,44.98,2600.0,36.0938,36.1019,36.0858,36.0858,2600.0
2006-08-30 13:10:00,44.99,45.0,44.99,45.0,1300.0,36.0938,36.1019,36.0938,36.1019,1300.0
2006-08-30 13:15:00,44.98,44.99,44.98,44.98,300.0,36.0858,36.0938,36.0858,36.0858,300.0
2006-08-30 13:20:00,44.99,44.99,44.97,44.97,800.0,36.0938,36.0938,36.0778,36.0778,800.0
2006-08-30 13:25:00,44.99,44.99,44.98,44.98,1600.0,36.0938,36.0938,36.0858,36.0858,1600.0
2006-08-30 13:30:00,44.98,44.99,44.93,44.95,4200.0,36.0858,36.0938,36.0457,36.0618,4200.0
2006-08-30 13:35:00,44.98,44.99,44.97,44.99,1500.0,36.0858,36.0938,36.0778,36.0938,1500.0
2006-08-30 13:40:00,44.99,44.99,44.96,44.97,1700.0,36.0938,36.0938,36.0698,36.0778,1700.0
2006-08-30 13:45:00,44.95,44.95,44.93,44.93,2700.0,36.0618,36.0618,36.0457,36.0457,2700.0
2006-08-30 13:50:00,44.94,44.94,44.94,44.94,800.0,36.0537,36.0537,36.0537,36.0537,800.0
2006-08-30 13:55:00,44.94,44.97,44.94,44.96,4700.0,36.0537,36.0778,36.0537,36.0698,4700.0
2006-08-30 14:00:00,44.97,45.0,44.96,45.0,14100.0,36.0778,36.1019,36.0698,36.1019,14100.0
2006-08-30 14:05:00,44.98,45.0,44.97,45.0,2100.0,36.0858,36.1019,36.0778,36.1019,2100.0
2006-08-30 14:10:00,44.98,44.98,44.98,44.98,300.0,36.0858,36.0858,36.0858,36.0858,300.0
2006-08-30 14:15:00,44.99,44.99,44.95,44.96,3600.0,36.0938,36.0938,36.0618,36.0698,3600.0
2006-08-30 14:20:00,44.97,45.0,44.97,45.0,4700.0,36.0778,36.1019,36.0778,36.1019,4700.0
2006-08-30 14:25:00,45.0,45.0,44.95,44.95,3200.0,36.1019,36.1019,36.0618,36.0618,3200.0
2006-08-30 14:30:00,44.99,44.99,44.9,44.91,3300.0,36.0938,36.0938,36.0216,36.0297,3300.0
2006-08-30 14:35:00,44.91,44.91,44.9,44.91,5000.0,36.0297,36.0297,36.0216,36.0297,5000.0
2006-08-30 14:40:00,44.9,44.91,44.9,44.9,1000.0,36.0216,36.0297,36.0216,36.0216,1000.0
2006-08-30 14:45:00,44.86,44.86,44.81,44.81,3300.0,35.9895,35.9895,35.9494,35.9494,3300.0
2006-08-30 14:50:00,44.82,44.82,44.81,44.82,2000.0,35.9575,35.9575,35.9494,35.9575,2000.0
2006-08-30 14:55:00,44.82,44.82,44.76,44.77,3200.0,35.9575,35.9575,35.9093,35.9173,3200.0
2006-08-30 15:00:00,44.77,44.86,44.77,44.86,9000.0,35.9173,35.9895,35.9173,35.9895,9000.0
2006-08-30 15:05:00,44.81,44.81,44.77,44.77,6100.0,35.9494,35.9494,35.9173,35.9173,6100.0
2006-08-30 15:10:00,44.79,44.79,44.75,44.78,5300.0,35.9334,35.9334,35.9013,35.9254,5300.0
2006-08-30 15:15:00,44.76,44.76,44.75,44.75,9100.0,35.9093,35.9093,35.9013,35.9013,9100.0
2006-08-30 15:20:00,44.76,44.76,44.74,44.76,3200.0,35.9093,35.9093,35.8933,35.9093,3200.0
2006-08-30 15:25:00,44.77,44.77,44.74,44.75,4400.0,35.9173,35.9173,35.8933,35.9013,4400.0
2006-08-30 15:30:00,44.75,44.76,44.74,44.74,7600.0,35.9013,35.9093,35.8933,35.8933,7600.0
2006-08-30 15:35:00,44.74,44.75,44.67,44.67,9000.0,35.8933,35.9013,35.8371,35.8371,9000.0
2006-08-30 15:40:00,44.66,44.67,44.62,44.63,11700.0,35.8291,35.8371,35.797,35.805,11700.0
2006-08-30 15:45:00,44.63,44.63,44.62,44.63,22100.0,35.805,35.805,35.797,35.805,22100.0
2006-08-30 15:50:00,44.62,44.75,44.62,44.74,15200.0,35.797,35.9013,35.797,35.8933,15200.0
2006-08-30 15:55:00,44.74,44.74,44.71,44.71,14900.0,35.8933,35.8933,35.8692,35.8692,14900.0
2006-08-31 09:30:00,44.65,44.66,44.59,44.61,18900.0,35.8211,35.8291,35.7729,35.789,18900.0
2006-08-31 09:35:00,44.61,44.71,44.59,44.71,10800.0,35.789,35.8692,35.7729,35.8692,10800.0
2006-08-31 09:40:00,44.72,44.72,44.63,44.65,6600.0,35.8772,35.8772,35.805,35.8211,6600.0
2006-08-31 09:45:00,44.66,44.66,44.36,44.36,11700.0,35.8291,35.8291,35.5884,35.5884,11700.0
2006-08-31 09:50:00,44.36,44.54,44.34,44.54,12100.0,35.5884,35.7328,35.5724,35.7328,12100.0
2006-08-31 09:55:00,44.54,44.54,44.48,44.53,2600.0,35.7328,35.7328,35.6847,35.7248,2600.0
2006-08-31 10:00:00,44.53,44.55,44.49,44.49,7000.0,35.7248,35.7408,35.6927,35.6927,7000.0
2006-08-31 10:05:00,44.49,44.49,44.41,44.41,4000.0,35.6927,35.6927,35.6285,35.6285,4000.0
2006-08-31 10:10:00,44.4,44.41,44.37,44.38,5000.0,35.6205,35.6285,35.5964,35.6045,5000.0
2006-08-31 10:15:00,44.38,44.44,44.37,44.42,5300.0,35.6045,35.6526,35.5964,35.6366,5300.0
2006-08-31 10:20:00,44.4,44.43,44.4,44.43,2700.0,35.6205,35.6446,35.6205,35.6446,2700.0
2006-08-31 10:25:00,44.43,44.47,44.43,44.47,3000.0,35.6446,35.6767,35.6446,35.6767,3000.0
2006-08-31 10:30:00,44.47,44.49,44.47,44.48,3600.0,35.6767,35.6927,35.6767,35.6847,3600.0
2006-08-31 10:35:00,44.48,44.5,44.42,44.43,8700.0,35.6847,35.7007,35.6366,35.6446,8700.0
2006-08-31 10:40:00,44.43,44.43,44.37,44.37,3100.0,35.6446,35.6446,35.5964,35.5964,3100.0
2006-08-31 10:45:00,44.37,44.4,44.36,44.37,4500.0,35.5964,35.6205,35.5884,35.5964,4500.0
2006-08-31 10:50:00,44.41,44.51,44.41,44.51,1600.0,35.6285,35.7088,35.6285,35.7088,1600.0
2006-08-31 10:55:00,44.5,44.51,44.43,44.46,3500.0,35.7007,35.7088,35.6446,35.6686,3500.0
2006-08-31 11:00:00,44.46,44.54,44.46,44.52,2500.0,35.6686,35.7328,35.6686,35.7168,2500.0
2006-08-31 11:05:00,44.51,44.52,44.51,44.52,1500.0,35.7088,35.7168,35.7088,35.7168,1500.0
2006-08-31 11:10:00,44.52,44.52,44.5,44.5,1200.0,35.7168,35.7168,35.7007,35.7007,1200.0
2006-08-31 11:15:00,44.51,44.52,44.5,44.52,4700.0,35.7088,35.7168,35.7007,35.7168,4700.0
2006-08-31 11:20:00,44.53,44.56,44.49,44.56,4000.0,35.7248,35.7489,35.6927,35.7489,4000.0
2006-08-31 11:25:00,44.56,44.56,44.52,44.54,1900.0,35.7489,35.7489,35.7168,35.7328,1900.0
2006-08-31 11:30:00,44.55,44.62,44.55,44.62,3800.0,35.7408,35.797,35.7408,35.797,3800.0
2006-08-31 11:35:00,44.62,44.63,44.59,44.59,3000.0,35.797,35.805,35.7729,35.7729,3000.0
2006-08-31 11:40:00,44.59,44.63,44.59,44.63,1600.0,35.7729,35.805,35.7729,35.805,1600.0
2006-08-31 11:45:00,44.62,44.65,44.62,44.65,3100.0,35.797,35.8211,35.797,35.8211,3100.0
2006-08-31 11:50:00,44.65,44.69,44.64,44.65,2500.0,35.8211,35.8532,35.813,35.8211,2500.0
2006-08-31 11:55:00,44.65,44.67,44.63,44.63,1600.0,35.8211,35.8371,35.805,35.805,1600.0
2006-08-31 12:00:00,44.66,44.74,44.66,44.74,2900.0,35.8291,35.8933,35.8291,35.8933,2900.0
2006-08-31 12:05:00,44.73,44.74,44.73,44.74,1700.0,35.8853,35.8933,35.8853,35.8933,1700.0
2006-08-31 12:10:00,44.74,44.76,44.74,44.76,6500.0,35.8933,35.9093,35.8933,35.9093,6500.0
2006-08-31 12:15:00,44.75,44.75,44.71,44.74,9700.0,35.9013,35.9013,35.8692,35.8933,9700.0
2006-08-31 12:20:00,44.71,44.75,44.71,44.75,18500.0,35.8692,35.9013,35.8692,35.9013,18500.0
2006-08-31 12:25:00,44.75,44.8,44.75,44.78,7400.0,35.9013,35.9414,35.9013,35.9254,7400.0
2006-08-31 12:30:00,44.78,44.79,44.78,44.79,1100.0,35.9254,35.9334,35.9254,35.9334,1100.0
2006-08-31 12:35:00,44.79,44.79,44.78,44.78,300.0,35.9334,35.9334,35.9254,35.9254,300.0
2006-08-31 12:40:00,44.78,44.82,44.78,44.82,1600.0,35.9254,35.9575,35.9254,35.9575,1600.0
2006-08-31 12:45:00,44.82,44.83,44.81,44.83,1200.0,35.9575,35.9655,35.9494,35.9655,1200.0
2006-08-31 12:50:00,44.82,44.82,44.7,44.71,13400.0,35.9575,35.9575,35.8612,35.8692,13400.0
2006-08-31 12:55:00,44.69,44.69,44.68,44.68,1500.0,35.8532,35.8532,35.8451,35.8451,1500.0
2006-08-31 13:00:00,44.69,44.69,44.63,44.64,2300.0,35.8532,35.8532,35.805,35.813,2300.0
2006-08-31 13:05:00,44.63,44.64,44.63,44.64,600.0,35.805,35.813,35.805,35.813,600.0
2006-08-31 13:10:00,44.64,44.66,44.63,44.66,1600.0,35.813,35.8291,35.805,35.8291,1600.0
2006-08-31 13:15:00,44.66,44.68,44.66,44.68,1900.0,35.8291,35.8451,35.8291,35.8451,1900.0
2006-08-31 13:20:00,44.68,44.69,44.66,44.69,800.0,35.8451,35.8532,35.8291,35.8532,800.0
2006-08-31 13:25:00,44.69,44.72,44.69,44.72,1300.0,35.8532,35.8772,35.8532,35.8772,1300.0
2006-08-31 13:30:00,44.75,44.75,44.72,44.73,25400.0,35.9013,35.9013,35.8772,35.8853,25400.0
2006-08-31 13:35:00,44.75,44.75,44.71,44.73,2400.0,35.9013,35.9013,35.8692,35.8853,2400.0
2006-08-31 13:40:00,44.7,44.71,44.7,44.71,2300.0,35.8612,35.8692,35.8612,35.8692,2300.0
2006-08-31 13:45:00,44.7,44.7,44.66,44.67,4500.0,35.8612,35.8612,35.8291,35.8371,4500.0
2006-08-31 13:50:00,44.67,44.67,44.66,44.67,1000.0,35.8371,35.8371,35.8291,35.8371,1000.0
2006-08-31 13:55:00,44.67,44.7,44.67,44.7,2500.0,35.8371,35.8612,35.8371,35.8612,2500.0
2006-08-31 14:00:00,44.72,44.73,44.72,44.72,2000.0,35.8772,35.8853,35.8772,35.8772,2000.0
2006-08-31 14:05:00,44.73,44.73,44.71,44.71,1600.0,35.8853,35.8853,35.8692,35.8692,1600.0
2006-08-31 14:10:00,44.7,44.71,44.69,44.69,2100.0,35.8612,35.8692,35.8532,35.8532,2100.0
2006-08-31 14:15:00,44.69,44.7,44.68,44.68,1200.0,35.8532,35.8612,35.8451,35.8451,1200.0
2006-08-31 14:20:00,44.7,44.7,44.6,44.61,16500.0,35.8612,35.8612,35.781,35.789,16500.0
2006-08-31 14:25:00,44.61,44.63,44.59,44.59,5000.0,35.789,35.805,35.7729,35.7729,5000.0
2006-08-31 14:30:00,44.61,44.61,44.59,44.6,6200.0,35.789,35.789,35.7729,35.781,6200.0
2006-08-31 14:35:00,44.6,44.6,44.56,44.57,5400.0,35.781,35.781,35.7489,35.7569,5400.0
2006-08-31 14:40:00,44.56,44.6,44.56,44.59,2800.0,35.7489,35.781,35.7489,35.7729,2800.0
2006-08-31 14:45:00,44.6,44.61,44.59,44.6,2800.0,35.781,35.789,35.7729,35.781,2800.0
2006-08-31 14:50:00,44.6,44.62,44.59,44.6,5400.0,35.781,35.797,35.7729,35.781,5400.0
2006-08-31 14:55:00,44.62,44.62,44.58,44.59,5900.0,35.797,35.797,35.7649,35.7729,5900.0
2006-08-31 15:00:00,44.59,44.62,44.58,44.59,9400.0,35.7729,35.797,35.7649,35.7729,9400.0
2006-08-31 15:05:00,44.58,44.58,44.53,44.56,18300.0,35.7649,35.7649,35.7248,35.7489,18300.0
2006-08-31 15:10:00,44.56,44.6,44.56,44.6,5400.0,35.7489,35.781,35.7489,35.781,5400.0
2006-08-31 15:15:00,44.6,44.6,44.56,44.57,8800.0,35.781,35.781,35.7489,35.7569,8800.0
2006-08-31 15:20:00,44.57,44.57,44.56,44.57,3500.0,35.7569,35.7569,35.7489,35.7569,3500.0
2006-08-31 15:25:00,44.56,44.59,44.56,44.59,6300.0,35.7489,35.7729,35.7489,35.7729,6300.0
2006-08-31 15:30:00,44.61,44.61,44.59,44.6,9200.0,35.789,35.789,35.7729,35.781,9200.0
2006-08-31 15:35:00,44.6,44.6,44.58,44.58,5600.0,35.781,35.781,35.7649,35.7649,5600.0
2006-08-31 15:40:00,44.59,44.59,44.57,44.57,6900.0,35.7729,35.7729,35.7569,35.7569,6900.0
2006-08-31 15:45:00,44.58,44.58,44.57,44.58,11800.0,35.7649,35.7649,35.7569,35.7649,11800.0
2006-08-31 15:50:00,44.57,44.58,44.57,44.57,9300.0,35.7569,35.7649,35.7569,35.7569,9300.0
2006-08-31 15:55:00,44.57,44.58,44.57,44.57,18200.0,35.7569,35.7649,35.7569,35.7569,18200.0
2006-09-01 09:30:00,44.6,44.6,44.57,44.59,20800.0,35.781,35.781,35.7569,35.7729,20800.0
2006-09-01 09:35:00,44.64,44.72,44.64,44.72,5400.0,35.813,35.8772,35.813,35.8772,5400.0
2006-09-01 09:40:00,44.7,44.8,44.7,44.76,6200.0,35.8612,35.9414,35.8612,35.9093,6200.0
2006-09-01 09:45:00,44.77,44.81,44.75,44.75,12000.0,35.9173,35.9494,35.9013,35.9013,12000.0
2006-09-01 09:50:00,44.75,44.76,44.74,44.74,2500.0,35.9013,35.9093,35.8933,35.8933,2500.0
2006-09-01 09:55:00,44.75,44.8,44.75,44.78,8300.0,35.9013,35.9414,35.9013,35.9254,8300.0
2006-09-01 10:00:00,44.78,44.78,44.59,44.6,12100.0,35.9254,35.9254,35.7729,35.781,12100.0
2006-09-01 10:05:00,44.6,44.6,44.56,44.56,3700.0,35.781,35.781,35.7489,35.7489,3700.0
2006-09-01 10:10:00,44.56,44.57,44.5,44.51,9900.0,35.7489,35.7569,35.7007,35.7088,9900.0
2006-09-01 10:15:00,44.51,44.53,44.49,44.52,9000.0,35.7088,35.7248,35.6927,35.7168,9000.0
2006-09-01 10:20:00,44.51,44.51,44.49,44.49,3600.0,35.7088,35.7088,35.6927,35.6927,3600.0
2006-09-01 10:25:00,44.5,44.51,44.49,44.5,5300.0,35.7007,35.7088,35.6927,35.7007,5300.0
2006-09-01 10:30:00,44.5,44.5,44.49,44.5,9600.0,35.7007,35.7007,35.6927,35.7007,9600.0
2006-09-01 10:35:00,44.5,44.55,44.5,44.55,6600.0,35.7007,35.7408,35.7007,35.7408,6600.0
2006-09-01 10:40:00,44.55,44.55,44.54,44.55,5100.0,35.7408,35.7408,35.7328,35.7408,5100.0
2006-09-01 10:45:00,44.55,44.67,44.55,44.67,11400.0,35.7408,35.8371,35.7408,35.8371,11400.0
2006-09-01 10:50:00,44.67,44.7,44.65,44.67,9200.0,35.8371,35.8612,35.8211,35.8371,9200.0
2006-09-01 10:55:00,44.68,44.68,44.64,44.65,2500.0,35.8451,35.8451,35.813,35.8211,2500.0
2006-09-01 11:00:00,44.65,44.66,44.65,44.66,3900.0,35.8211,35.8291,35.8211,35.8291,3900.0
2006-09-01 11:05:00,44.66,44.66,44.64,44.64,2200.0,35.8291,35.8291,35.813,35.813,2200.0
2006-09-01 11:10:00,44.65,44.65,44.65,44.65,1300.0,35.8211,35.8211,35.8211,35.8211,1300.0
2006-09-01 11:15:00,44.65,44.65,44.64,44.64,5700.0,35.8211,35.8211,35.813,35.813,5700.0
2006-09-01 11:20:00,44.64,44.67,44.64,44.67,3700.0,35.813,35.8371,35.813,35.8371,3700.0
2006-09-01 11:25:00,44.67,44.75,44.67,44.73,9100.0,35.8371,35.9013,35.8371,35.8853,9100.0
2006-09-01 11:30:00,44.74,44.75,44.73,44.75,5000.0,35.8933,35.9013,35.8853,35.9013,5000.0
2006-09-01 11:35:00,44.75,44.75,44.73,44.73,2600.0,35.9013,35.9013,35.8853,35.8853,2600.0
2006-09-01 11:40:00,44.73,44.75,44.73,44.75,3800.0,35.8853,35.9013,35.8853,35.9013,3800.0
2006-09-01 11:45:00,44.74,44.75,44.74,44.75,7900.0,35.8933,35.9013,35.8933,35.9013,7900.0
2006-09-01 11:50:00,44.75,44.87,44.74,44.85,12800.0,35.9013,35.9976,35.8933,35.9815,12800.0
2006-09-01 11:55:00,44.85,44.87,44.84,44.87,4500.0,35.9815,35.9976,35.9735,35.9976,4500.0
2006-09-01 12:00:00,44.87,44.91,44.87,44.87,7900.0,35.9976,36.0297,35.9976,35.9976,7900.0
2006-09-01 12:05:00,44.88,44.88,44.85,44.86,1500.0,36.0056,36.0056,35.9815,35.9895,1500.0
2006-09-01 12:10:00,44.84,44.84,44.8,44.8,3300.0,35.9735,35.9735,35.9414,35.9414,3300.0
2006-09-01 12:15:00,44.81,44.81,44.77,44.77,1900.0,35.9494,35.9494,35.9173,35.9173,1900.0
2006-09-01 12:20:00,44.78,44.78,44.75,44.76,2400.0,35.9254,35.9254,35.9013,35.9093,2400.0
2006-09-01 12:25:00,44.76,44.76,44.75,44.75,2800.0,35.9093,35.9093,35.9013,35.9013,2800.0
2006-09-01 12:30:00,44.75,44.8,44.75,44.8,7100.0,35.9013,35.9414,35.9013,35.9414,7100.0
2006-09-01 12:35:00,44.8,44.81,44.78,44.8,2900.0,35.9414,35.9494,35.9254,35.9414,2900.0
2006-09-01 12:40:00,44.8,44.81,44.79,44.81,3200.0,35.9414,35.9494,35.9334,35.9494,3200.0
2006-09-01 12:45:00,44.81,44.86,44.81,44.86,2400.0,35.9494,35.9895,35.9494,35.9895,2400.0
2006-09-01 12:50:00,44.87,44.87,44.86,44.86,5600.0,35.9976,35.9976,35.9895,35.9895,5600.0
2006-09-01 12:55:00,44.86,44.87,44.86,44.86,1300.0,35.9895,35.9976,35.9895,35.9895,1300.0
2006-09-01 13:00:00,44.86,44.87,44.86,44.86,900.0,35.9895,35.9976,35.9895,35.9895,900.0
2006-09-01 13:05:00,44.87,44.87,44.86,44.87,600.0,35.9976,35.9976,35.9895,35.9976,600.0
2006-09-01 13:10:00,44.87,44.87,44.86,44.87,6700.0,35.9976,35.9976,35.9895,35.9976,6700.0
2006-09-01 13:15:00,44.86,44.87,44.84,44.84,3800.0,35.9895,35.9976,35.9735,35.9735,3800.0
2006-09-01 13:20:00,44.84,44.85,44.84,44.85,1100.0,35.9735,35.9815,35.9735,35.9815,1100.0
2006-09-01 13:25:00,44.85,44.85,44.84,44.85,3900.0,35.9815,35.9815,35.9735,35.9815,3900.0
2006-09-01 13:30:00,44.84,44.85,44.84,44.85,1700.0,35.9735,35.9815,35.9735,35.9815,1700.0
2006-09-01 13:35:00,44.85,44.85,44.84,44.85,3300.0,35.9815,35.9815,35.9735,35.9815,3300.0
2006-09-01 13:40:00,44.85,44.85,44.84,44.85,1500.0,35.9815,35.9815,35.9735,35.9815,1500.0
2006-09-01 13:45:00,44.84,44.85,44.8,44.81,11400.0,35.9735,35.9815,35.9414,35.9494,11400.0
2006-09-01 13:50:00,44.8,44.81,44.8,44.81,2600.0,35.9414,35.9494,35.9414,35.9494,2600.0
2006-09-01 13:55:00,44.8,44.81,44.78,44.79,3400.0,35.9414,35.9494,35.9254,35.9334,3400.0
2006-09-01 14:00:00,44.78,44.78,44.77,44.78,4200.0,35.9254,35.9254,35.9173,35.9254,4200.0
2006-09-01 14:05:00,44.78,44.78,44.77,44.77,1400.0,35.9254,35.9254,35.9173,35.9173,1400.0
2006-09-01 14:10:00,44.78,44.78,44.77,44.78,2300.0,35.9254,35.9254,35.9173,35.9254,2300.0
2006-09-01 14:15:00,44.78,44.78,44.77,44.78,1500.0,35.9254,35.9254,35.9173,35.9254,1500.0
2006-09-01 14:20:00,44.78,44.78,44.78,44.78,3700.0,35.9254,35.9254,35.9254,35.9254,3700.0
2006-09-01 14:25:00,44.78,44.78,44.77,44.78,4800.0,35.9254,35.9254,35.9173,35.9254,4800.0
2006-09-01 14:30:00,44.78,44.78,44.77,44.78,2200.0,35.9254,35.9254,35.9173,35.9254,2200.0
2006-09-01 14:35:00,44.78,44.78,44.76,44.76,19700.0,35.9254,35.9254,35.9093,35.9093,19700.0
2006-09-01 14:40:00,44.76,44.77,44.76,44.77,600.0,35.9093,35.9173,35.9093,35.9173,600.0
2006-09-01 14:45:00,44.77,44.83,44.77,44.83,8400.0,35.9173,35.9655,35.9173,35.9655,8400.0
2006-09-01 14:50:00,44.83,44.87,44.83,44.87,9200.0,35.9655,35.9976,35.9655,35.9976,9200.0
2006-09-01 14:55:00,44.87,44.88,44.87,44.87,3100.0,35.9976,36.0056,35.9976,35.9976,3100.0
2006-09-01 15:00:00,44.87,44.88,44.87,44.88,4200.0,35.9976,36.0056,35.9976,36.0056,4200.0
2006-09-01 15:05:00,44.87,44.87,44.82,44.83,10600.0,35.9976,35.9976,35.9575,35.9655,10600.0
2006-09-01 15:10:00,44.81,44.84,44.79,44.84,7400.0,35.9494,35.9735,35.9334,35.9735,7400.0
2006-09-01 15:15:00,44.82,44.83,44.81,44.81,3000.0,35.9575,35.9655,35.9494,35.9494,3000.0
2006-09-01 15:20:00,44.82,44.82,44.8,44.8,2500.0,35.9575,35.9575,35.9414,35.9414,2500.0
2006-09-01 15:25:00,44.8,44.81,44.77,44.78,4600.0,35.9414,35.9494,35.9173,35.9254,4600.0
2006-09-01 15:30:00,44.78,44.79,44.76,44.77,8800.0,35.9254,35.9334,35.9093,35.9173,8800.0
2006-09-01 15:35:00,44.8,44.8,44.72,44.72,13800.0,35.9414,35.9414,35.8772,35.8772,13800.0
2006-09-01 15:40:00,44.71,44.74,44.71,44.74,9000.0,35.8692,35.8933,35.8692,35.8933,9000.0
2006-09-01 15:45:00,44.74,44.79,44.72,44.79,4900.0,35.8933,35.9334,35.8772,35.9334,4900.0
2006-09-01 15:50:00,44.78,44.79,44.75,44.76,7700.0,35.9254,35.9334,35.9013,35.9093,7700.0
2006-09-01 15:55:00,44.76,44.82,44.75,44.82,9800.0,35.9093,35.9575,35.9013,35.9575,9800.0
2006-09-05 09:30:00,44.0,44.01,43.94,44.0,23600.0,35.2996,35.3076,35.2515,35.2996,23600.0
2006-09-05 09:35:00,43.94,44.13,43.7,44.13,53100.0,35.2515,35.4039,35.0589,35.4039,53100.0
2006-09-05 09:40:00,44.12,44.12,43.9,43.9,25600.0,35.3959,35.3959,35.2194,35.2194,25600.0
2006-09-05 09:45:00,43.85,43.9,43.85,43.88,8400.0,35.1793,35.2194,35.1793,35.2033,8400.0
2006-09-05 09:50:00,43.88,43.88,43.82,43.87,15700.0,35.2033,35.2033,35.1552,35.1953,15700.0
2006-09-05 09:55:00,43.88,43.94,43.86,43.94,10400.0,35.2033,35.2515,35.1873,35.2515,10400.0
2006-09-05 10:00:00,43.94,43.94,43.89,43.91,11500.0,35.2515,35.2515,35.2114,35.2274,11500.0
2006-09-05 10:05:00,43.91,44.0,43.91,43.99,20400.0,35.2274,35.2996,35.2274,35.2916,20400.0
2006-09-05 10:10:00,43.99,43.99,43.97,43.98,9100.0,35.2916,35.2916,35.2755,35.2836,9100.0
2006-09-05 10:15:00,43.98,43.99,43.91,43.92,10300.0,35.2836,35.2916,35.2274,35.2354,10300.0
2006-09-05 10:20:00,43.9,43.93,43.84,43.9,17200.0,35.2194,35.2434,35.1712,35.2194,17200.0
2006-09-05 10:25:00,43.9,43.92,43.82,43.83,14000.0,35.2194,35.2354,35.1552,35.1632,14000.0
2006-09-05 10:30:00,43.83,43.88,43.8,43.87,11700.0,35.1632,35.2033,35.1391,35.1953,11700.0
2006-09-05 10:35:00,43.88,43.88,43.8,43.81,5600.0,35.2033,35.2033,35.1391,35.1472,5600.0
2006-09-05 10:40:00,43.81,43.81,43.78,43.79,14900.0,35.1472,35.1472,35.1231,35.1311,14900.0
2006-09-05 10:45:00,43.79,43.84,43.79,43.83,10600.0,35.1311,35.1712,35.1311,35.1632,10600.0
2006-09-05 10:50:00,43.82,43.85,43.82,43.84,9800.0,35.1552,35.1793,35.1552,35.1712,9800.0
2006-09-05 10:55:00,43.84,43.85,43.83,43.83,8400.0,35.1712,35.1793,35.1632,35.1632,8400.0
2006-09-05 11:00:00,43.82,43.83,43.82,43.83,2300.0,35.1552,35.1632,35.1552,35.1632,2300.0
2006-09-05 11:05:00,43.83,43.91,43.83,43.9,11900.0,35.1632,35.2274,35.1632,35.2194,11900.0
2006-09-05 11:10:00,43.9,43.92,43.88,43.92,11100.0,35.2194,35.2354,35.2033,35.2354,11100.0
2006-09-05 11:15:00,43.9,43.91,43.88,43.89,4800.0,35.2194,35.2274,35.2033,35.2114,4800.0
2006-09-05 11:20:00,43.89,43.89,43.84,43.86,9100.0,35.2114,35.2114,35.1712,35.1873,9100.0
2006-09-05 11:25:00,43.87,43.87,43.83,43.85,6600.0,35.1953,35.1953,35.1632,35.1793,6600.0
2006-09-05 11:30:00,43.84,43.87,43.82,43.86,11400.0,35.1712,35.1953,35.1552,35.1873,11400.0
2006-09-05 11:35:00,43.87,43.87,43.82,43.83,5000.0,35.1953,35.1953,35.1552,35.1632,5000.0
2006-09-05 11:40:00,43.81,43.82,43.74,43.74,11500.0,35.1472,35.1552,35.091,35.091,11500.0
2006-09-05 11:45:00,43.74,43.74,43.65,43.66,28000.0,35.091,35.091,35.0188,35.0268,28000.0
2006-09-05 11:50:00,43.65,43.66,43.61,43.64,18700.0,35.0188,35.0268,34.9867,35.0108,18700.0
2006-09-05 11:55:00,43.63,43.68,43.63,43.66,22100.0,35.0028,35.0429,35.0028,35.0268,22100.0
2006-09-05 12:00:00,43.66,43.66,43.58,43.58,15000.0,35.0268,35.0268,34.9626,34.9626,15000.0
2006-09-05 12:05:00,43.58,43.65,43.57,43.64,16800.0,34.9626,35.0188,34.9546,35.0108,16800.0
2006-09-05 12:10:00,43.63,43.66,43.63,43.64,21300.0,35.0028,35.0268,35.0028,35.0108,21300.0
2006-09-05 12:15:00,43.64,43.66,43.64,43.65,10800.0,35.0108,35.0268,35.0108,35.0188,10800.0
2006-09-05 12:20:00,43.65,43.74,43.64,43.7,10100.0,35.0188,35.091,35.0108,35.0589,10100.0
2006-09-05 12:25:00,43.73,43.74,43.71,43.71,6600.0,35.083,35.091,35.0669,35.0669,6600.0
2006-09-05 12:30:00,43.71,43.71,43.66,43.67,7600.0,35.0669,35.0669,35.0268,35.0349,7600.0
2006-09-05 12:35:00,43.68,43.69,43.61,43.61,17400.0,35.0429,35.0509,34.9867,34.9867,17400.0
2006-09-05 12:40:00,43.62,43.65,43.6,43.64,13200.0,34.9947,35.0188,34.9787,35.0108,13200.0
2006-09-05 12:45:00,43.64,43.66,43.62,43.62,13100.0,35.0108,35.0268,34.9947,34.9947,13100.0
2006-09-05 12:50:00,43.62,43.63,43.56,43.56,11900.0,34.9947,35.0028,34.9466,34.9466,11900.0
2006-09-05 12:55:00,43.55,43.56,43.51,43.52,12300.0,34.9386,34.9466,34.9065,34.9145,12300.0
2006-09-05 13:00:00,43.53,43.54,43.5,43.52,8800.0,34.9225,34.9306,34.8985,34.9145,8800.0
2006-09-05 13:05:00,43.51,43.52,43.45,43.45,16100.0,34.9065,34.9145,34.8584,34.8584,16100.0
2006-09-05 13:10:00,43.44,43.5,43.44,43.48,20200.0,34.8503,34.8985,34.8503,34.8824,20200.0
2006-09-05 13:15:00,43.5,43.51,43.48,43.5,15600.0,34.8985,34.9065,34.8824,34.8985,15600.0
2006-09-05 13:20:00,43.51,43.52,43.48,43.48,27100.0,34.9065,34.9145,34.8824,34.8824,27100.0
2006-09-05 13:25:00,43.48,43.54,43.48,43.54,18800.0,34.8824,34.9306,34.8824,34.9306,18800.0
2006-09-05 13:30:00,43.53,43.54,43.49,43.49,12600.0,34.9225,34.9306,34.8904,34.8904,12600.0
2006-09-05 13:35:00,43.49,43.49,43.41,43.42,19600.0,34.8904,34.8904,34.8263,34.8343,19600.0
2006-09-05 13:40:00,43.41,43.42,43.35,43.35,16400.0,34.8263,34.8343,34.7781,34.7781,16400.0
2006-09-05 13:45:00,43.37,43.38,43.35,43.36,14600.0,34.7942,34.8022,34.7781,34.7862,14600.0
2006-09-05 13:50:00,43.36,43.36,43.31,43.32,22400.0,34.7862,34.7862,34.746,34.7541,22400.0
2006-09-05 13:55:00,43.31,43.33,43.2,43.27,34600.0,34.746,34.7621,34.6578,34.7139,34600.0
2006-09-05 14:00:00,43.28,43.28,43.21,43.24,21100.0,34.722,34.722,34.6658,34.6899,21100.0
2006-09-05 14:05:00,43.24,43.26,43.17,43.26,22900.0,34.6899,34.7059,34.6337,34.7059,22900.0
2006-09-05 14:10:00,43.27,43.31,43.25,43.3,8600.0,34.7139,34.746,34.6979,34.738,8600.0
2006-09-05 14:15:00,43.31,43.32,43.29,43.29,13900.0,34.746,34.7541,34.73,34.73,13900.0
2006-09-05 14:20:00,43.29,43.31,43.29,43.31,11700.0,34.73,34.746,34.73,34.746,11700.0
2006-09-05 14:25:00,43.31,43.31,43.29,43.29,16800.0,34.746,34.746,34.73,34.73,16800.0
2006-09-05 14:30:00,43.3,43.3,43.24,43.25,22000.0,34.738,34.738,34.6899,34.6979,22000.0
2006-09-05 14:35:00,43.24,43.25,43.23,43.23,17900.0,34.6899,34.6979,34.6819,34.6819,17900.0
2006-09-05 14:40:00,43.23,43.26,43.22,43.26,19400.0,34.6819,34.7059,34.6738,34.7059,19400.0
2006-09-05 14:45:00,43.25,43.33,43.23,43.32,28500.0,34.6979,34.7621,34.6819,34.7541,28500.0
2006-09-05 14:50:00,43.33,43.37,43.32,43.36,46800.0,34.7621,34.7942,34.7541,34.7862,46800.0
2006-09-05 14:55:00,43.36,43.37,43.35,43.37,11000.0,34.7862,34.7942,34.7781,34.7942,11000.0
2006-09-05 15:00:00,43.37,43.37,43.12,43.15,73700.0,34.7942,34.7942,34.5936,34.6177,73700.0
2006-09-05 15:05:00,43.16,43.21,43.09,43.09,25600.0,34.6257,34.6658,34.5695,34.5695,25600.0
2006-09-05 15:10:00,43.09,43.1,43.03,43.09,29700.0,34.5695,34.5776,34.5214,34.5695,29700.0
2006-09-05 15:15:00,43.09,43.1,43.05,43.05,19900.0,34.5695,34.5776,34.5374,34.5374,19900.0
2006-09-05 15:20:00,43.08,43.1,43.06,43.07,23900.0,34.5615,34.5776,34.5455,34.5535,23900.0
2006-09-05 15:25:00,43.07,43.08,43.03,43.05,28800.0,34.5535,34.5615,34.5214,34.5374,28800.0
2006-09-05 15:30:00,43.05,43.13,43.04,43.11,31900.0,34.5374,34.6016,34.5294,34.5856,31900.0
2006-09-05 15:35:00,43.11,43.16,43.1,43.16,17500.0,34.5856,34.6257,34.5776,34.6257,17500.0
2006-09-05 15:40:00,43.16,43.2,43.15,43.15,27700.0,34.6257,34.6578,34.6177,34.6177,27700.0
2006-09-05 15:45:00,43.15,43.24,43.15,43.22,26500.0,34.6177,34.6899,34.6177,34.6738,26500.0
2006-09-05 15:50:00,43.22,43.24,43.17,43.18,48700.0,34.6738,34.6899,34.6337,34.6417,48700.0
2006-09-05 15:55:00,43.18,43.18,43.15,43.15,42300.0,34.6417,34.6417,34.6177,34.6177,42300.0
2006-09-06 09:30:00,42.95,42.96,42.9,42.91,24100.0,34.4572,34.4652,34.4171,34.4251,24100.0
2006-09-06 09:35:00,42.91,42.94,42.7,42.74,33100.0,34.4251,34.4492,34.2567,34.2887,33100.0
2006-09-06 09:40:00,42.73,42.97,42.72,42.97,33200.0,34.2807,34.4733,34.2727,34.4733,33200.0
2006-09-06 09:45:00,42.96,42.97,42.83,42.92,11900.0,34.4652,34.4733,34.361,34.4332,11900.0
2006-09-06 09:50:00,42.93,43.0,42.9,42.99,29000.0,34.4412,34.4973,34.4171,34.4893,29000.0
2006-09-06 09:55:00,43.0,43.0,42.81,42.98,30200.0,34.4973,34.4973,34.3449,34.4813,30200.0
2006-09-06 10:00:00,42.99,43.0,42.94,43.0,21700.0,34.4893,34.4973,34.4492,34.4973,21700.0
2006-09-06 10:05:00,43.0,43.15,42.98,43.15,37400.0,34.4973,34.6177,34.4813,34.6177,37400.0
2006-09-06 10:10:00,43.15,43.16,43.1,43.13,16000.0,34.6177,34.6257,34.5776,34.6016,16000.0
2006-09-06 10:15:00,43.13,43.2,43.09,43.2,10200.0,34.6016,34.6578,34.5695,34.6578,10200.0
2006-09-06 10:20:00,43.2,43.22,43.13,43.2,16600.0,34.6578,34.6738,34.6016,34.6578,16600.0
2006-09-06 10:25:00,43.21,43.21,43.13,43.18,17500.0,34.6658,34.6658,34.6016,34.6417,17500.0
2006-09-06 10:30:00,43.17,43.18,42.99,43.0,12100.0,34.6337,34.6417,34.4893,34.4973,12100.0
2006-09-06 10:35:00,43.0,43.12,42.99,43.12,13100.0,34.4973,34.5936,34.4893,34.5936,13100.0
2006-09-06 10:40:00,43.11,43.13,43.06,43.07,9100.0,34.5856,34.6016,34.5455,34.5535,9100.0
2006-09-06 10:45:00,43.07,43.09,42.98,43.01,14900.0,34.5535,34.5695,34.4813,34.5054,14900.0
2006-09-06 10:50:00,43.0,43.04,42.97,43.03,8900.0,34.4973,34.5294,34.4733,34.5214,8900.0
2006-09-06 10:55:00,43.03,43.06,43.02,43.04,13300.0,34.5214,34.5455,34.5134,34.5294,13300.0
2006-09-06 11:00:00,43.04,43.07,43.04,43.07,13300.0,34.5294,34.5535,34.5294,34.5535,13300.0
2006-09-06 11:05:00,43.07,43.07,43.03,43.03,11500.0,34.5535,34.5535,34.5214,34.5214,11500.0
2006-09-06 11:10:00,43.03,43.03,42.95,42.97,14300.0,34.5214,34.5214,34.4572,34.4733,14300.0
2006-09-06 11:15:00,42.98,42.99,42.98,42.99,7200.0,34.4813,34.4893,34.4813,34.4893,7200.0
2006-09-06 11:20:00,42.99,42.99,42.94,42.96,11500.0,34.4893,34.4893,34.4492,34.4652,11500.0
2006-09-06 11:25:00,42.96,42.99,42.96,42.98,14000.0,34.4652,34.4893,34.4652,34.4813,14000.0
2006-09-06 11:30:00,42.98,42.99,42.95,42.97,9900.0,34.4813,34.4893,34.4572,34.4733,9900.0
2006-09-06 11:35:00,42.98,42.98,42.96,42.96,8100.0,34.4813,34.4813,34.4652,34.4652,8100.0
2006-09-06 11:40:00,42.96,42.97,42.95,42.96,3200.0,34.4652,34.4733,34.4572,34.4652,3200.0
2006-09-06 11:45:00,42.96,42.96,42.88,42.88,7500.0,34.4652,34.4652,34.4011,34.4011,7500.0
2006-09-06 11:50:00,42.89,42.9,42.85,42.88,9000.0,34.4091,34.4171,34.377,34.4011,9000.0
2006-09-06 11:55:00,42.88,42.88,42.83,42.83,8100.0,34.4011,34.4011,34.361,34.361,8100.0
2006-09-06 12:00:00,42.85,42.85,42.82,42.84,11800.0,34.377,34.377,34.3529,34.369,11800.0
2006-09-06 12:05:00,42.84,42.87,42.83,42.87,11700.0,34.369,34.393,34.361,34.393,11700.0
2006-09-06 12:10:00,42.87,42.87,42.86,42.86,4500.0,34.393,34.393,34.385,34.385,4500.0
2006-09-06 12:15:00,42.85,42.87,42.84,42.86,16800.0,34.377,34.393,34.369,34.385,16800.0
2006-09-06 12:20:00,42.86,42.89,42.86,42.89,9600.0,34.385,34.4091,34.385,34.4091,9600.0
2006-09-06 12:25:00,42.89,42.93,42.89,42.93,13700.0,34.4091,34.4412,34.4091,34.4412,13700.0
2006-09-06 12:30:00,42.93,42.98,42.92,42.97,12500.0,34.4412,34.4813,34.4332,34.4733,12500.0
2006-09-06 12:35:00,42.97,43.02,42.96,43.01,36200.0,34.4733,34.5134,34.4652,34.5054,36200.0
2006-09-06 12:40:00,43.01,43.04,42.99,43.04,55100.0,34.5054,34.5294,34.4893,34.5294,55100.0
2006-09-06 12:45:00,43.04,43.1,43.04,43.1,14900.0,34.5294,34.5776,34.5294,34.5776,14900.0
2006-09-06 12:50:00,43.09,43.13,43.09,43.12,50200.0,34.5695,34.6016,34.5695,34.5936,50200.0
2006-09-06 12:55:00,43.11,43.13,43.09,43.09,8500.0,34.5856,34.6016,34.5695,34.5695,8500.0
2006-09-06 13:00:00,43.07,43.07,43.04,43.06,16800.0,34.5535,34.5535,34.5294,34.5455,16800.0
2006-09-06 13:05:00,43.06,43.13,43.06,43.13,46800.0,34.5455,34.6016,34.5455,34.6016,46800.0
2006-09-06 13:10:00,43.13,43.15,43.1,43.15,29000.0,34.6016,34.6177,34.5776,34.6177,29000.0
2006-09-06 13:15:00,43.15,43.15,43.11,43.15,26700.0,34.6177,34.6177,34.5856,34.6177,26700.0
2006-09-06 13:20:00,43.14,43.16,43.14,43.15,34000.0,34.6097,34.6257,34.6097,34.6177,34000.0
2006-09-06 13:25:00,43.15,43.17,43.14,43.15,56900.0,34.6177,34.6337,34.6097,34.6177,56900.0
2006-09-06 13:30:00,43.15,43.18,43.14,43.18,14700.0,34.6177,34.6417,34.6097,34.6417,14700.0
2006-09-06 13:35:00,43.18,43.19,43.14,43.15,5100.0,34.6417,34.6498,34.6097,34.6177,5100.0
2006-09-06 13:40:00,43.15,43.18,43.11,43.11,17200.0,34.6177,34.6417,34.5856,34.5856,17200.0
2006-09-06 13:45:00,43.12,43.12,43.07,43.07,8900.0,34.5936,34.5936,34.5535,34.5535,8900.0
2006-09-06 13:50:00,43.08,43.08,42.99,43.0,8700.0,34.5615,34.5615,34.4893,34.4973,8700.0
2006-09-06 13:55:00,43.0,43.02,42.99,43.01,8900.0,34.4973,34.5134,34.4893,34.5054,8900.0
2006-09-06 14:00:00,43.02,43.04,42.98,43.01,17400.0,34.5134,34.5294,34.4813,34.5054,17400.0
2006-09-06 14:05:00,43.02,43.08,43.02,43.08,7300.0,34.5134,34.5615,34.5134,34.5615,7300.0
2006-09-06 14:10:00,43.07,43.08,42.98,42.98,8700.0,34.5535,34.5615,34.4813,34.4813,8700.0
2006-09-06 14:15:00,42.98,43.01,42.98,43.01,13100.0,34.4813,34.5054,34.4813,34.5054,13100.0
2006-09-06 14:20:00,43.02,43.05,43.01,43.05,7800.0,34.5134,34.5374,34.5054,34.5374,7800.0
2006-09-06 14:25:00,43.05,43.09,43.04,43.04,8600.0,34.5374,34.5695,34.5294,34.5294,8600.0
2006-09-06 14:30:00,43.01,43.03,43.01,43.02,10500.0,34.5054,34.5214,34.5054,34.5134,10500.0
2006-09-06 14:35:00,43.02,43.03,43.01,43.01,7400.0,34.5134,34.5214,34.5054,34.5054,7400.0
2006-09-06 14:40:00,43.01,43.02,42.96,42.97,12600.0,34.5054,34.5134,34.4652,34.4733,12600.0
2006-09-06 14:45:00,42.96,42.97,42.93,42.94,9200.0,34.4652,34.4733,34.4412,34.4492,9200.0
2006-09-06 14:50:00,42.94,42.99,42.94,42.95,14600.0,34.4492,34.4893,34.4492,34.4572,14600.0
2006-09-06 14:55:00,42.95,42.95,42.88,42.91,11600.0,34.4572,34.4572,34.4011,34.4251,11600.0
2006-09-06 15:00:00,42.91,42.94,42.9,42.9,13000.0,34.4251,34.4492,34.4171,34.4171,13000.0
2006-09-06 15:05:00,42.91,42.94,42.9,42.93,12100.0,34.4251,34.4492,34.4171,34.4412,12100.0
2006-09-06 15:10:00,42.94,42.95,42.92,42.94,17400.0,34.4492,34.4572,34.4332,34.4492,17400.0
2006-09-06 15:15:00,42.96,42.96,42.93,42.94,7400.0,34.4652,34.4652,34.4412,34.4492,7400.0
2006-09-06 15:20:00,42.93,42.97,42.93,42.96,10000.0,34.4412,34.4733,34.4412,34.4652,10000.0
2006-09-06 15:25:00,42.98,42.98,42.94,42.94,11900.0,34.4813,34.4813,34.4492,34.4492,11900.0
2006-09-06 15:30:00,42.94,42.94,42.92,42.93,13400.0,34.4492,34.4492,34.4332,34.4412,13400.0
2006-09-06 15:35:00,42.93,42.93,42.87,42.88,15700.0,34.4412,34.4412,34.393,34.4011,15700.0
2006-09-06 15:40:00,42.88,42.88,42.83,42.84,11900.0,34.4011,34.4011,34.361,34.369,11900.0
2006-09-06 15:45:00,42.84,42.85,42.74,42.8,33100.0,34.369,34.377,34.2887,34.3369,33100.0
2006-09-06 15:50:00,42.8,42.92,42.79,42.91,24600.0,34.3369,34.4332,34.3289,34.4251,24600.0
2006-09-06 15:55:00,42.91,42.91,42.87,42.91,28200.0,34.4251,34.4251,34.393,34.4251,28200.0
2006-09-07 09:30:00,42.92,42.92,42.76,42.76,14600.0,34.4332,34.4332,34.3048,34.3048,14600.0
2006-09-07 09:35:00,42.77,42.77,42.57,42.57,31300.0,34.3128,34.3128,34.1524,34.1524,31300.0
2006-09-07 09:40:00,42.52,42.78,42.52,42.59,11500.0,34.1122,34.3208,34.1122,34.1684,11500.0
2006-09-07 09:45:00,42.58,42.63,42.58,42.59,5400.0,34.1604,34.2005,34.1604,34.1684,5400.0
2006-09-07 09:50:00,42.59,42.64,42.58,42.64,8100.0,34.1684,34.2085,34.1604,34.2085,8100.0
2006-09-07 09:55:00,42.66,42.75,42.64,42.75,6200.0,34.2246,34.2968,34.2085,34.2968,6200.0
2006-09-07 10:00:00,42.74,42.78,42.46,42.46,11200.0,34.2887,34.3208,34.0641,34.0641,11200.0
2006-09-07 10:05:00,42.47,42.56,42.47,42.53,14800.0,34.0721,34.1443,34.0721,34.1203,14800.0
2006-09-07 10:10:00,42.53,42.53,42.48,42.48,3500.0,34.1203,34.1203,34.0802,34.0802,3500.0
2006-09-07 10:15:00,42.48,42.48,42.37,42.37,16900.0,34.0802,34.0802,33.9919,33.9919,16900.0
2006-09-07 10:20:00,42.38,42.39,42.32,42.33,24700.0,33.9999,34.008,33.9518,33.9598,24700.0
2006-09-07 10:25:00,42.33,42.41,42.31,42.4,10200.0,33.9598,34.024,33.9438,34.016,10200.0
2006-09-07 10:30:00,42.42,42.45,42.4,42.41,18200.0,34.032,34.0561,34.016,34.024,18200.0
2006-09-07 10:35:00,42.41,42.41,42.34,42.34,13800.0,34.024,34.024,33.9678,33.9678,13800.0
2006-09-07 10:40:00,42.34,42.35,42.21,42.22,22700.0,33.9678,33.9759,33.8635,33.8716,22700.0
2006-09-07 10:45:00,42.22,42.22,42.12,42.13,16900.0,33.8716,33.8716,33.7913,33.7994,16900.0
2006-09-07 10:50:00,42.13,42.13,42.07,42.12,25000.0,33.7994,33.7994,33.7512,33.7913,25000.0
2006-09-07 10:55:00,42.12,42.18,42.11,42.16,21900.0,33.7913,33.8395,33.7833,33.8234,21900.0
2006-09-07 11:00:00,42.17,42.33,42.16,42.3,12000.0,33.8315,33.9598,33.8234,33.9358,12000.0
2006-09-07 11:05:00,42.29,42.32,42.26,42.28,14600.0,33.9277,33.9518,33.9037,33.9197,14600.0
2006-09-07 11:10:00,42.28,42.28,42.21,42.21,9000.0,33.9197,33.9197,33.8635,33.8635,9000.0
2006-09-07 11:15:00,42.22,42.23,42.18,42.19,42900.0,33.8716,33.8796,33.8395,33.8475,42900.0
2006-09-07 11:20:00,42.2,42.24,42.19,42.21,11500.0,33.8555,33.8876,33.8475,33.8635,11500.0
2006-09-07 11:25:00,42.23,42.24,42.19,42.23,7000.0,33.8796,33.8876,33.8475,33.8796,7000.0
2006-09-07 11:30:00,42.23,42.32,42.22,42.32,13700.0,33.8796,33.9518,33.8716,33.9518,13700.0
2006-09-07 11:35:00,42.32,42.33,42.28,42.31,13600.0,33.9518,33.9598,33.9197,33.9438,13600.0
2006-09-07 11:40:00,42.3,42.31,42.29,42.3,11300.0,33.9358,33.9438,33.9277,33.9358,11300.0
2006-09-07 11:45:00,42.31,42.31,42.29,42.31,8100.0,33.9438,33.9438,33.9277,33.9438,8100.0
2006-09-07 11:50:00,42.31,42.35,42.3,42.32,13000.0,33.9438,33.9759,33.9358,33.9518,13000.0
2006-09-07 11:55:00,42.31,42.32,42.3,42.31,13900.0,33.9438,33.9518,33.9358,33.9438,13900.0
2006-09-07 12:00:00,42.31,42.35,42.29,42.35,28700.0,33.9438,33.9759,33.9277,33.9759,28700.0
2006-09-07 12:05:00,42.35,42.39,42.33,42.34,10900.0,33.9759,34.008,33.9598,33.9678,10900.0
2006-09-07 12:10:00,42.33,42.34,42.27,42.29,15300.0,33.9598,33.9678,33.9117,33.9277,15300.0
2006-09-07 12:15:00,42.28,42.29,42.24,42.25,16700.0,33.9197,33.9277,33.8876,33.8956,16700.0
2006-09-07 12:20:00,42.25,42.25,42.24,42.25,6900.0,33.8956,33.8956,33.8876,33.8956,6900.0
2006-09-07 12:25:00,42.25,42.25,42.24,42.24,14000.0,33.8956,33.8956,33.8876,33.8876,14000.0
2006-09-07 12:30:00,42.25,42.25,42.22,42.24,12600.0,33.8956,33.8956,33.8716,33.8876,12600.0
2006-09-07 12:35:00,42.24,42.24,42.22,42.23,17300.0,33.8876,33.8876,33.8716,33.8796,17300.0
2006-09-07 12:40:00,42.22,42.23,42.14,42.14,20100.0,33.8716,33.8796,33.8074,33.8074,20100.0
2006-09-07 12:45:00,42.14,42.15,42.07,42.07,11000.0,33.8074,33.8154,33.7512,33.7512,11000.0
2006-09-07 12:50:00,42.08,42.11,42.07,42.08,35300.0,33.7593,33.7833,33.7512,33.7593,35300.0
2006-09-07 12:55:00,42.08,42.08,42.07,42.07,8300.0,33.7593,33.7593,33.7512,33.7512,8300.0
2006-09-07 13:00:00,42.07,42.07,42.0,42.03,9400.0,33.7512,33.7512,33.6951,33.7191,9400.0
2006-09-07 13:05:00,42.03,42.03,42.01,42.01,15200.0,33.7191,33.7191,33.7031,33.7031,15200.0
2006-09-07 13:10:00,42.02,42.04,42.01,42.03,15600.0,33.7111,33.7272,33.7031,33.7191,15600.0
2006-09-07 13:15:00,42.03,42.06,42.03,42.06,17300.0,33.7191,33.7432,33.7191,33.7432,17300.0
2006-09-07 13:20:00,42.06,42.06,42.01,42.01,9600.0,33.7432,33.7432,33.7031,33.7031,9600.0
2006-09-07 13:25:00,42.0,42.03,41.89,41.96,36200.0,33.6951,33.7191,33.6068,33.663,36200.0
2006-09-07 13:30:00,41.96,41.99,41.89,41.99,19000.0,33.663,33.687,33.6068,33.687,19000.0
2006-09-07 13:35:00,41.98,42.09,41.98,41.98,30600.0,33.679,33.7673,33.679,33.679,30600.0
2006-09-07 13:40:00,41.98,42.09,41.95,42.02,22200.0,33.679,33.7673,33.655,33.7111,22200.0
2006-09-07 13:45:00,42.02,42.11,42.02,42.05,15600.0,33.7111,33.7833,33.7111,33.7352,15600.0
2006-09-07 13:50:00,42.04,42.05,41.98,41.98,20400.0,33.7272,33.7352,33.679,33.679,20400.0
2006-09-07 13:55:00,41.99,42.03,41.98,42.0,15000.0,33.687,33.7191,33.679,33.6951,15000.0
2006-09-07 14:00:00,41.99,42.0,41.91,41.93,17100.0,33.687,33.6951,33.6229,33.6389,17100.0
2006-09-07 14:05:00,41.92,41.98,41.92,41.98,25400.0,33.6309,33.679,33.6309,33.679,25400.0
2006-09-07 14:10:00,41.98,42.01,41.96,41.96,22400.0,33.679,33.7031,33.663,33.663,22400.0
2006-09-07 14:15:00,41.96,41.97,41.92,41.94,9200.0,33.663,33.671,33.6309,33.6469,9200.0
2006-09-07 14:20:00,41.93,42.05,41.93,42.04,24400.0,33.6389,33.7352,33.6389,33.7272,24400.0
2006-09-07 14:25:00,42.03,42.04,42.01,42.02,11500.0,33.7191,33.7272,33.7031,33.7111,11500.0
2006-09-07 14:30:00,42.01,42.01,41.99,41.99,11200.0,33.7031,33.7031,33.687,33.687,11200.0
2006-09-07 14:35:00,41.99,42.0,41.98,41.99,24400.0,33.687,33.6951,33.679,33.687,24400.0
2006-09-07 14:40:00,42.0,42.0,41.93,41.95,18500.0,33.6951,33.6951,33.6389,33.655,18500.0
2006-09-07 14:45:00,41.94,41.95,41.94,41.95,10000.0,33.6469,33.655,33.6469,33.655,10000.0
2006-09-07 14:50:00,41.94,41.99,41.92,41.98,15900.0,33.6469,33.687,33.6309,33.679,15900.0
2006-09-07 14:55:00,41.97,41.98,41.93,41.98,17700.0,33.671,33.679,33.6389,33.679,17700.0
2006-09-07 15:00:00,41.96,41.99,41.87,41.87,18600.0,33.663,33.687,33.5908,33.5908,18600.0
2006-09-07 15:05:00,41.88,41.88,41.8,41.81,16600.0,33.5988,33.5988,33.5346,33.5426,16600.0
2006-09-07 15:10:00,41.8,41.81,41.74,41.75,31600.0,33.5346,33.5426,33.4865,33.4945,31600.0
2006-09-07 15:15:00,41.75,41.8,41.65,41.79,37600.0,33.4945,33.5346,33.4143,33.5266,37600.0
2006-09-07 15:20:00,41.78,41.84,41.77,41.82,15700.0,33.5186,33.5667,33.5106,33.5507,15700.0
2006-09-07 15:25:00,41.83,41.9,41.8,41.89,26100.0,33.5587,33.6148,33.5346,33.6068,26100.0
2006-09-07 15:30:00,41.88,41.88,41.75,41.75,26000.0,33.5988,33.5988,33.4945,33.4945,26000.0
2006-09-07 15:35:00,41.75,41.78,41.7,41.71,26300.0,33.4945,33.5186,33.4544,33.4624,26300.0
2006-09-07 15:40:00,41.73,41.85,41.72,41.83,23200.0,33.4785,33.5747,33.4704,33.5587,23200.0
2006-09-07 15:45:00,41.82,41.83,41.8,41.8,35200.0,33.5507,33.5587,33.5346,33.5346,35200.0
2006-09-07 15:50:00,41.8,41.81,41.76,41.76,50300.0,33.5346,33.5426,33.5025,33.5025,50300.0
2006-09-07 15:55:00,41.77,41.77,41.69,41.73,56400.0,33.5106,33.5106,33.4464,33.4785,56400.0
2006-09-08 09:30:00,41.73,41.73,41.67,41.72,39100.0,33.4785,33.4785,33.4303,33.4704,39100.0
2006-09-08 09:35:00,41.72,41.98,41.72,41.98,12700.0,33.4704,33.679,33.4704,33.679,12700.0
2006-09-08 09:40:00,41.98,42.05,41.89,42.05,16400.0,33.679,33.7352,33.6068,33.7352,16400.0
2006-09-08 09:45:00,42.05,42.05,41.76,41.76,15400.0,33.7352,33.7352,33.5025,33.5025,15400.0
2006-09-08 09:50:00,41.76,41.8,41.76,41.8,19800.0,33.5025,33.5346,33.5025,33.5346,19800.0
2006-09-08 09:55:00,41.79,41.8,41.66,41.66,17700.0,33.5266,33.5346,33.4223,33.4223,17700.0
2006-09-08 10:00:00,41.67,41.9,41.66,41.9,23700.0,33.4303,33.6148,33.4223,33.6148,23700.0
2006-09-08 10:05:00,41.9,41.95,41.88,41.89,6700.0,33.6148,33.655,33.5988,33.6068,6700.0
2006-09-08 10:10:00,41.9,41.99,41.89,41.99,12500.0,33.6148,33.687,33.6068,33.687,12500.0
2006-09-08 10:15:00,42.0,42.01,41.95,41.96,13100.0,33.6951,33.7031,33.655,33.663,13100.0
2006-09-08 10:20:00,41.96,41.96,41.9,41.91,40100.0,33.663,33.663,33.6148,33.6229,40100.0
2006-09-08 10:25:00,41.91,41.91,41.85,41.85,10900.0,33.6229,33.6229,33.5747,33.5747,10900.0
2006-09-08 10:30:00,41.86,41.99,41.84,41.99,5200.0,33.5828,33.687,33.5667,33.687,5200.0
2006-09-08 10:35:00,41.95,42.07,41.94,42.07,40100.0,33.655,33.7512,33.6469,33.7512,40100.0
2006-09-08 10:40:00,42.06,42.19,42.06,42.19,57400.0,33.7432,33.8475,33.7432,33.8475,57400.0
2006-09-08 10:45:00,42.18,42.24,42.16,42.24,19000.0,33.8395,33.8876,33.8234,33.8876,19000.0
2006-09-08 10:50:00,42.24,42.42,42.24,42.38,24700.0,33.8876,34.032,33.8876,33.9999,24700.0
2006-09-08 10:55:00,42.34,42.49,42.3,42.49,26100.0,33.9678,34.0882,33.9358,34.0882,26100.0
2006-09-08 11:00:00,42.49,42.55,42.45,42.45,15600.0,34.0882,34.1363,34.0561,34.0561,15600.0
2006-09-08 11:05:00,42.46,42.55,42.46,42.54,7000.0,34.0641,34.1363,34.0641,34.1283,7000.0
2006-09-08 11:10:00,42.53,42.54,42.52,42.54,33800.0,34.1203,34.1283,34.1122,34.1283,33800.0
2006-09-08 11:15:00,42.54,42.54,42.46,42.48,21600.0,34.1283,34.1283,34.0641,34.0802,21600.0
2006-09-08 11:20:00,42.48,42.49,42.41,42.43,5600.0,34.0802,34.0882,34.024,34.04,5600.0
2006-09-08 11:25:00,42.42,42.45,42.41,42.42,3100.0,34.032,34.0561,34.024,34.032,3100.0
2006-09-08 11:30:00,42.42,42.42,42.29,42.29,4800.0,34.032,34.032,33.9277,33.9277,4800.0
2006-09-08 11:35:00,42.28,42.28,42.23,42.24,6000.0,33.9197,33.9197,33.8796,33.8876,6000.0
2006-09-08 11:40:00,42.24,42.24,42.24,42.24,6100.0,33.8876,33.8876,33.8876,33.8876,6100.0
2006-09-08 11:45:00,42.23,42.33,42.23,42.33,15200.0,33.8796,33.9598,33.8796,33.9598,15200.0
2006-09-08 11:50:00,42.34,42.4,42.34,42.39,5000.0,33.9678,34.016,33.9678,34.008,5000.0
2006-09-08 11:55:00,42.4,42.4,42.38,42.39,5000.0,34.016,34.016,33.9999,34.008,5000.0
2006-09-08 12:00:00,42.39,42.39,42.22,42.25,8800.0,34.008,34.008,33.8716,33.8956,8800.0
2006-09-08 12:05:00,42.24,42.32,42.24,42.32,9700.0,33.8876,33.9518,33.8876,33.9518,9700.0
2006-09-08 12:10:00,42.32,42.32,42.31,42.32,3500.0,33.9518,33.9518,33.9438,33.9518,3500.0
2006-09-08 12:15:00,42.32,42.32,42.32,42.32,2300.0,33.9518,33.9518,33.9518,33.9518,2300.0
2006-09-08 12:20:00,42.31,42.32,42.31,42.32,2800.0,33.9438,33.9518,33.9438,33.9518,2800.0
2006-09-08 12:25:00,42.31,42.32,42.29,42.29,900.0,33.9438,33.9518,33.9277,33.9277,900.0
2006-09-08 12:30:00,42.3,42.3,42.21,42.21,6100.0,33.9358,33.9358,33.8635,33.8635,6100.0
2006-09-08 12:35:00,42.2,42.21,42.19,42.21,17400.0,33.8555,33.8635,33.8475,33.8635,17400.0
2006-09-08 12:40:00,42.22,42.22,42.14,42.17,15800.0,33.8716,33.8716,33.8074,33.8315,15800.0
2006-09-08 12:45:00,42.19,42.19,42.17,42.17,1800.0,33.8475,33.8475,33.8315,33.8315,1800.0
2006-09-08 12:50:00,42.17,42.18,42.15,42.17,10000.0,33.8315,33.8395,33.8154,33.8315,10000.0
2006-09-08 12:55:00,42.17,42.17,42.13,42.14,11400.0,33.8315,33.8315,33.7994,33.8074,11400.0
2006-09-08 13:00:00,42.14,42.14,42.13,42.14,7100.0,33.8074,33.8074,33.7994,33.8074,7100.0
2006-09-08 13:05:00,42.14,42.14,42.13,42.14,15300.0,33.8074,33.8074,33.7994,33.8074,15300.0
2006-09-08 13:10:00,42.14,42.14,42.13,42.14,2400.0,33.8074,33.8074,33.7994,33.8074,2400.0
2006-09-08 13:15:00,42.14,42.21,42.14,42.21,4600.0,33.8074,33.8635,33.8074,33.8635,4600.0
2006-09-08 13:20:00,42.21,42.27,42.21,42.27,2300.0,33.8635,33.9117,33.8635,33.9117,2300.0
2006-09-08 13:25:00,42.29,42.41,42.27,42.41,8600.0,33.9277,34.024,33.9117,34.024,8600.0
2006-09-08 13:30:00,42.39,42.42,42.37,42.38,11100.0,34.008,34.032,33.9919,33.9999,11100.0
2006-09-08 13:35:00,42.38,42.47,42.38,42.47,8600.0,33.9999,34.0721,33.9999,34.0721,8600.0
2006-09-08 13:40:00,42.47,42.47,42.43,42.44,7100.0,34.0721,34.0721,34.04,34.0481,7100.0
2006-09-08 13:45:00,42.43,42.43,42.39,42.39,8600.0,34.04,34.04,34.008,34.008,8600.0
2006-09-08 13:50:00,42.39,42.4,42.27,42.27,13900.0,34.008,34.016,33.9117,33.9117,13900.0
2006-09-08 13:55:00,42.28,42.31,42.26,42.31,61100.0,33.9197,33.9438,33.9037,33.9438,61100.0
2006-09-08 14:00:00,42.31,42.34,42.18,42.19,29400.0,33.9438,33.9678,33.8395,33.8475,29400.0
2006-09-08 14:05:00,42.18,42.18,42.02,42.03,30800.0,33.8395,33.8395,33.7111,33.7191,30800.0
2006-09-08 14:10:00,42.02,42.05,42.02,42.03,29900.0,33.7111,33.7352,33.7111,33.7191,29900.0
2006-09-08 14:15:00,42.03,42.03,42.01,42.02,6200.0,33.7191,33.7191,33.7031,33.7111,6200.0
2006-09-08 14:20:00,42.02,42.04,42.01,42.04,17200.0,33.7111,33.7272,33.7031,33.7272,17200.0
2006-09-08 14:25:00,42.05,42.1,42.03,42.09,7300.0,33.7352,33.7753,33.7191,33.7673,7300.0
2006-09-08 14:30:00,42.09,42.1,42.06,42.06,4900.0,33.7673,33.7753,33.7432,33.7432,4900.0
2006-09-08 14:35:00,42.06,42.1,42.06,42.09,17000.0,33.7432,33.7753,33.7432,33.7673,17000.0
2006-09-08 14:40:00,42.09,42.1,42.08,42.08,14800.0,33.7673,33.7753,33.7593,33.7593,14800.0
2006-09-08 14:45:00,42.08,42.12,42.08,42.11,14700.0,33.7593,33.7913,33.7593,33.7833,14700.0
2006-09-08 14:50:00,42.12,42.15,42.09,42.15,9400.0,33.7913,33.8154,33.7673,33.8154,9400.0
2006-09-08 14:55:00,42.15,42.2,42.14,42.2,15000.0,33.8154,33.8555,33.8074,33.8555,15000.0
2006-09-08 15:00:00,42.2,42.21,42.19,42.21,16000.0,33.8555,33.8635,33.8475,33.8635,16000.0
2006-09-08 15:05:00,42.22,42.23,42.19,42.21,23600.0,33.8716,33.8796,33.8475,33.8635,23600.0
2006-09-08 15:10:00,42.22,42.33,42.22,42.26,16600.0,33.8716,33.9598,33.8716,33.9037,16600.0
2006-09-08 15:15:00,42.27,42.29,42.25,42.27,7600.0,33.9117,33.9277,33.8956,33.9117,7600.0
2006-09-08 15:20:00,42.27,42.27,42.21,42.22,14400.0,33.9117,33.9117,33.8635,33.8716,14400.0
2006-09-08 15:25:00,42.22,42.22,42.13,42.14,9400.0,33.8716,33.8716,33.7994,33.8074,9400.0
2006-09-08 15:30:00,42.14,42.19,42.07,42.19,14500.0,33.8074,33.8475,33.7512,33.8475,14500.0
2006-09-08 15:35:00,42.2,42.22,42.19,42.22,11600.0,33.8555,33.8716,33.8475,33.8716,11600.0
2006-09-08 15:40:00,42.22,42.25,42.21,42.23,17000.0,33.8716,33.8956,33.8635,33.8796,17000.0
2006-09-08 15:45:00,42.23,42.25,42.21,42.21,14300.0,33.8796,33.8956,33.8635,33.8635,14300.0
2006-09-08 15:50:00,42.22,42.22,42.21,42.22,8000.0,33.8716,33.8716,33.8635,33.8716,8000.0
2006-09-08 15:55:00,42.22,42.22,42.16,42.16,20400.0,33.8716,33.8716,33.8234,33.8234,20400.0
2006-09-11 09:30:00,42.0,42.0,41.9,41.9,9200.0,33.6951,33.6951,33.6148,33.6148,9200.0
2006-09-11 09:35:00,41.84,41.92,41.66,41.66,31100.0,33.5667,33.6309,33.4223,33.4223,31100.0
2006-09-11 09:40:00,41.65,41.65,41.31,41.43,36800.0,33.4143,33.4143,33.1415,33.2378,36800.0
2006-09-11 09:45:00,41.43,41.57,41.32,41.32,20500.0,33.2378,33.3501,33.1495,33.1495,20500.0
2006-09-11 09:50:00,41.29,41.44,41.09,41.09,20000.0,33.1255,33.2458,32.965,32.965,20000.0
2006-09-11 09:55:00,41.1,41.14,40.9,40.92,40500.0,32.973,33.0051,32.8126,32.8286,40500.0
2006-09-11 10:00:00,40.92,40.92,40.75,40.8,49500.0,32.8286,32.8286,32.6922,32.7324,49500.0
2006-09-11 10:05:00,40.8,40.93,40.71,40.72,26400.0,32.7324,32.8367,32.6602,32.6682,26400.0
2006-09-11 10:10:00,40.7,40.71,40.3,40.3,44000.0,32.6521,32.6602,32.3312,32.3312,44000.0
2006-09-11 10:15:00,40.31,40.31,39.89,40.08,74200.0,32.3392,32.3392,32.0023,32.1547,74200.0
2006-09-11 10:20:00,40.23,40.39,40.09,40.16,44200.0,32.2751,32.4034,32.1627,32.2189,44200.0
2006-09-11 10:25:00,40.16,40.38,40.16,40.37,34300.0,32.2189,32.3954,32.2189,32.3874,34300.0
2006-09-11 10:30:00,40.37,40.44,40.25,40.33,48700.0,32.3874,32.4435,32.2911,32.3553,48700.0
2006-09-11 10:35:00,40.3,40.3,40.25,40.26,20700.0,32.3312,32.3312,32.2911,32.2991,20700.0
2006-09-11 10:40:00,40.24,40.28,40.24,40.26,38800.0,32.2831,32.3152,32.2831,32.2991,38800.0
2006-09-11 10:45:00,40.26,40.29,40.24,40.24,18900.0,32.2991,32.3232,32.2831,32.2831,18900.0
2006-09-11 10:50:00,40.25,40.33,40.24,40.32,24700.0,32.2911,32.3553,32.2831,32.3473,24700.0
2006-09-11 10:55:00,40.33,40.54,40.33,40.53,32100.0,32.3553,32.5238,32.3553,32.5157,32100.0
2006-09-11 11:00:00,40.54,40.7,40.54,40.7,40900.0,32.5238,32.6521,32.5238,32.6521,40900.0
2006-09-11 11:05:00,40.71,40.95,40.71,40.87,50200.0,32.6602,32.8527,32.6602,32.7885,50200.0
2006-09-11 11:10:00,40.93,41.03,40.88,40.98,25000.0,32.8367,32.9169,32.7965,32.8768,25000.0
2006-09-11 11:15:00,40.98,41.04,40.96,40.96,25000.0,32.8768,32.9249,32.8607,32.8607,25000.0
2006-09-11 11:20:00,40.97,41.0,40.97,41.0,14200.0,32.8687,32.8928,32.8687,32.8928,14200.0
2006-09-11 11:25:00,41.01,41.09,41.0,41.03,73000.0,32.9008,32.965,32.8928,32.9169,73000.0
2006-09-11 11:30:00,41.03,41.12,41.02,41.1,46500.0,32.9169,32.9891,32.9089,32.973,46500.0
2006-09-11 11:35:00,41.12,41.19,41.04,41.04,64600.0,32.9891,33.0452,32.9249,32.9249,64600.0
2006-09-11 11:40:00,41.04,41.1,41.03,41.08,30100.0,32.9249,32.973,32.9169,32.957,30100.0
2006-09-11 11:45:00,41.08,41.17,41.08,41.16,37100.0,32.957,33.0292,32.957,33.0212,37100.0
2006-09-11 11:50:00,41.16,41.27,41.16,41.23,41800.0,33.0212,33.1094,33.0212,33.0773,41800.0
2006-09-11 11:55:00,41.23,41.24,41.16,41.19,26900.0,33.0773,33.0854,33.0212,33.0452,26900.0
2006-09-11 12:00:00,41.2,41.35,41.2,41.34,25900.0,33.0533,33.1736,33.0533,33.1656,25900.0
2006-09-11 12:05:00,41.33,41.53,41.33,41.47,29800.0,33.1576,33.318,33.1576,33.2699,29800.0
2006-09-11 12:10:00,41.47,41.65,41.47,41.55,37400.0,33.2699,33.4143,33.2699,33.3341,37400.0
2006-09-11 12:15:00,41.51,41.51,41.13,41.25,50700.0,33.302,33.302,32.9971,33.0934,50700.0
2006-09-11 12:20:00,41.23,41.25,41.07,41.13,31100.0,33.0773,33.0934,32.949,32.9971,31100.0
2006-09-11 12:25:00,41.14,41.2,41.07,41.14,18600.0,33.0051,33.0533,32.949,33.0051,18600.0
2006-09-11 12:30:00,41.14,41.14,41.0,41.09,20100.0,33.0051,33.0051,32.8928,32.965,20100.0
2006-09-11 12:35:00,41.09,41.09,40.98,41.02,14800.0,32.965,32.965,32.8768,32.9089,14800.0
2006-09-11 12:40:00,41.04,41.09,41.04,41.08,8400.0,32.9249,32.965,32.9249,32.957,8400.0
2006-09-11 12:45:00,41.08,41.11,41.05,41.11,5300.0,32.957,32.9811,32.9329,32.9811,5300.0
2006-09-11 12:50:00,41.09,41.12,41.06,41.1,7100.0,32.965,32.9891,32.9409,32.973,7100.0
2006-09-11 12:55:00,41.13,41.19,41.02,41.02,7800.0,32.9971,33.0452,32.9089,32.9089,7800.0
2006-09-11 13:00:00,41.03,41.16,41.03,41.13,7000.0,32.9169,33.0212,32.9169,32.9971,7000.0
2006-09-11 13:05:00,41.14,41.16,41.07,41.16,15700.0,33.0051,33.0212,32.949,33.0212,15700.0
2006-09-11 13:10:00,41.17,41.2,41.14,41.14,12700.0,33.0292,33.0533,33.0051,33.0051,12700.0
2006-09-11 13:15:00,41.13,41.19,41.08,41.18,8800.0,32.9971,33.0452,32.957,33.0372,8800.0
2006-09-11 13:20:00,41.18,41.19,41.09,41.09,10900.0,33.0372,33.0452,32.965,32.965,10900.0
2006-09-11 13:25:00,41.09,41.13,41.04,41.08,15600.0,32.965,32.9971,32.9249,32.957,15600.0
2006-09-11 13:30:00,41.08,41.08,41.01,41.08,12500.0,32.957,32.957,32.9008,32.957,12500.0
2006-09-11 13:35:00,41.05,41.1,41.02,41.1,10500.0,32.9329,32.973,32.9089,32.973,10500.0
2006-09-11 13:40:00,41.12,41.13,41.06,41.07,13500.0,32.9891,32.9971,32.9409,32.949,13500.0
2006-09-11 13:45:00,41.06,41.06,41.0,41.02,19900.0,32.9409,32.9409,32.8928,32.9089,19900.0
2006-09-11 13:50:00,41.02,41.09,41.01,41.01,9200.0,32.9089,32.965,32.9008,32.9008,9200.0
2006-09-11 13:55:00,41.02,41.02,40.97,40.98,14400.0,32.9089,32.9089,32.8687,32.8768,14400.0
2006-09-11 14:00:00,40.98,40.98,40.93,40.98,8300.0,32.8768,32.8768,32.8367,32.8768,8300.0
2006-09-11 14:05:00,40.98,41.08,40.96,41.04,9600.0,32.8768,32.957,32.8607,32.9249,9600.0
2006-09-11 14:10:00,41.07,41.11,41.01,41.1,12800.0,32.949,32.9811,32.9008,32.973,12800.0
2006-09-11 14:15:00,41.1,41.1,41.01,41.02,5800.0,32.973,32.973,32.9008,32.9089,5800.0
2006-09-11 14:20:00,41.02,41.02,41.0,41.0,10600.0,32.9089,32.9089,32.8928,32.8928,10600.0
2006-09-11 14:25:00,41.0,41.02,41.0,41.0,7400.0,32.8928,32.9089,32.8928,32.8928,7400.0
2006-09-11 14:30:00,41.0,41.07,40.95,40.97,12200.0,32.8928,32.949,32.8527,32.8687,12200.0
2006-09-11 14:35:00,40.96,40.99,40.93,40.98,6200.0,32.8607,32.8848,32.8367,32.8768,6200.0
2006-09-11 14:40:00,40.98,41.0,40.93,40.93,16600.0,32.8768,32.8928,32.8367,32.8367,16600.0
2006-09-11 14:45:00,40.93,41.03,40.93,41.03,12600.0,32.8367,32.9169,32.8367,32.9169,12600.0
2006-09-11 14:50:00,41.02,41.03,41.0,41.02,8100.0,32.9089,32.9169,32.8928,32.9089,8100.0
2006-09-11 14:55:00,41.01,41.03,41.0,41.01,9400.0,32.9008,32.9169,32.8928,32.9008,9400.0
2006-09-11 15:00:00,41.01,41.02,40.89,40.9,19500.0,32.9008,32.9089,32.8046,32.8126,19500.0
2006-09-11 15:05:00,40.91,40.91,40.79,40.79,18500.0,32.8206,32.8206,32.7243,32.7243,18500.0
2006-09-11 15:10:00,40.8,40.8,40.68,40.76,18600.0,32.7324,32.7324,32.6361,32.7003,18600.0
2006-09-11 15:15:00,40.76,40.9,40.76,40.8,25700.0,32.7003,32.8126,32.7003,32.7324,25700.0
2006-09-11 15:20:00,40.8,40.8,40.65,40.73,29900.0,32.7324,32.7324,32.612,32.6762,29900.0
2006-09-11 15:25:00,40.72,40.78,40.68,40.78,34200.0,32.6682,32.7163,32.6361,32.7163,34200.0
2006-09-11 15:30:00,40.78,40.81,40.77,40.79,21500.0,32.7163,32.7404,32.7083,32.7243,21500.0
2006-09-11 15:35:00,40.79,40.91,40.79,40.83,29100.0,32.7243,32.8206,32.7243,32.7564,29100.0
2006-09-11 15:40:00,40.84,40.86,40.79,40.85,22200.0,32.7644,32.7805,32.7243,32.7725,22200.0
2006-09-11 15:45:00,40.88,40.98,40.85,40.98,32900.0,32.7965,32.8768,32.7725,32.8768,32900.0
2006-09-11 15:50:00,40.97,40.97,40.84,40.84,46400.0,32.8687,32.8687,32.7644,32.7644,46400.0
2006-09-11 15:55:00,40.84,40.86,40.78,40.86,31500.0,32.7644,32.7805,32.7163,32.7805,31500.0
2006-09-12 09:30:00,40.87,41.34,40.87,41.32,13200.0,32.7885,33.1656,32.7885,33.1495,13200.0
2006-09-12 09:35:00,41.31,41.38,41.01,41.09,17100.0,33.1415,33.1977,32.9008,32.965,17100.0
2006-09-12 09:40:00,41.09,41.37,41.08,41.33,8900.0,32.965,33.1896,32.957,33.1576,8900.0
2006-09-12 09:45:00,41.33,41.35,41.16,41.25,19900.0,33.1576,33.1736,33.0212,33.0934,19900.0
2006-09-12 09:50:00,41.21,41.35,41.21,41.35,13200.0,33.0613,33.1736,33.0613,33.1736,13200.0
2006-09-12 09:55:00,41.35,41.37,41.3,41.31,15400.0,33.1736,33.1896,33.1335,33.1415,15400.0
2006-09-12 10:00:00,41.32,41.53,41.31,41.44,15800.0,33.1495,33.318,33.1415,33.2458,15800.0
2006-09-12 10:05:00,41.43,41.43,41.33,41.33,10800.0,33.2378,33.2378,33.1576,33.1576,10800.0
2006-09-12 10:10:00,41.32,41.33,41.19,41.22,18500.0,33.1495,33.1576,33.0452,33.0693,18500.0
2006-09-12 10:15:00,41.22,41.32,41.21,41.32,16900.0,33.0693,33.1495,33.0613,33.1495,16900.0
2006-09-12 10:20:00,41.29,41.37,41.29,41.34,7900.0,33.1255,33.1896,33.1255,33.1656,7900.0
2006-09-12 10:25:00,41.34,41.35,41.32,41.34,7900.0,33.1656,33.1736,33.1495,33.1656,7900.0
2006-09-12 10:30:00,41.34,41.52,41.34,41.51,24300.0,33.1656,33.31,33.1656,33.302,24300.0
2006-09-12 10:35:00,41.52,41.52,41.43,41.43,7700.0,33.31,33.31,33.2378,33.2378,7700.0
2006-09-12 10:40:00,41.43,41.51,41.41,41.51,7500.0,33.2378,33.302,33.2217,33.302,7500.0
2006-09-12 10:45:00,41.52,41.53,41.48,41.48,8500.0,33.31,33.318,33.2779,33.2779,8500.0
2006-09-12 10:50:00,41.49,41.53,41.4,41.4,7900.0,33.2859,33.318,33.2137,33.2137,7900.0
2006-09-12 10:55:00,41.39,41.42,41.37,41.42,8900.0,33.2057,33.2298,33.1896,33.2298,8900.0
2006-09-12 11:00:00,41.43,41.61,41.43,41.6,15700.0,33.2378,33.3822,33.2378,33.3742,15700.0
2006-09-12 11:05:00,41.61,41.61,41.54,41.54,9200.0,33.3822,33.3822,33.326,33.326,9200.0
2006-09-12 11:10:00,41.55,41.61,41.55,41.6,6400.0,33.3341,33.3822,33.3341,33.3742,6400.0
2006-09-12 11:15:00,41.61,41.61,41.59,41.6,3800.0,33.3822,33.3822,33.3661,33.3742,3800.0
2006-09-12 11:20:00,41.6,41.61,41.58,41.59,7300.0,33.3742,33.3822,33.3581,33.3661,7300.0
2006-09-12 11:25:00,41.59,41.61,41.57,41.59,6100.0,33.3661,33.3822,33.3501,33.3661,6100.0
2006-09-12 11:30:00,41.59,41.62,41.57,41.59,8900.0,33.3661,33.3902,33.3501,33.3661,8900.0
2006-09-12 11:35:00,41.59,41.6,41.57,41.6,5500.0,33.3661,33.3742,33.3501,33.3742,5500.0
2006-09-12 11:40:00,41.59,41.59,41.46,41.46,8200.0,33.3661,33.3661,33.2619,33.2619,8200.0
2006-09-12 11:45:00,41.47,41.5,41.45,41.46,6200.0,33.2699,33.2939,33.2538,33.2619,6200.0
2006-09-12 11:50:00,41.46,41.49,41.46,41.47,3800.0,33.2619,33.2859,33.2619,33.2699,3800.0
2006-09-12 11:55:00,41.47,41.55,41.47,41.55,17600.0,33.2699,33.3341,33.2699,33.3341,17600.0
2006-09-12 12:00:00,41.54,41.54,41.49,41.49,3400.0,33.326,33.326,33.2859,33.2859,3400.0
2006-09-12 12:05:00,41.49,41.58,41.49,41.55,4100.0,33.2859,33.3581,33.2859,33.3341,4100.0
2006-09-12 12:10:00,41.56,41.58,41.56,41.58,4700.0,33.3421,33.3581,33.3421,33.3581,4700.0
2006-09-12 12:15:00,41.56,41.57,41.55,41.55,5300.0,33.3421,33.3501,33.3341,33.3341,5300.0
2006-09-12 12:20:00,41.56,41.58,41.55,41.58,6100.0,33.3421,33.3581,33.3341,33.3581,6100.0
2006-09-12 12:25:00,41.58,41.58,41.54,41.57,7200.0,33.3581,33.3581,33.326,33.3501,7200.0
2006-09-12 12:30:00,41.56,41.57,41.55,41.56,7000.0,33.3421,33.3501,33.3341,33.3421,7000.0
2006-09-12 12:35:00,41.56,41.56,41.53,41.54,3800.0,33.3421,33.3421,33.318,33.326,3800.0
2006-09-12 12:40:00,41.55,41.55,41.54,41.54,1900.0,33.3341,33.3341,33.326,33.326,1900.0
2006-09-12 12:45:00,41.55,41.56,41.54,41.56,8100.0,33.3341,33.3421,33.326,33.3421,8100.0
2006-09-12 12:50:00,41.59,41.63,41.56,41.63,48700.0,33.3661,33.3982,33.3421,33.3982,48700.0
2006-09-12 12:55:00,41.64,41.75,41.64,41.75,8800.0,33.4063,33.4945,33.4063,33.4945,8800.0
2006-09-12 13:00:00,41.76,41.77,41.74,41.74,7800.0,33.5025,33.5106,33.4865,33.4865,7800.0
2006-09-12 13:05:00,41.73,41.73,41.66,41.67,13100.0,33.4785,33.4785,33.4223,33.4303,13100.0
2006-09-12 13:10:00,41.67,41.7,41.67,41.7,6200.0,33.4303,33.4544,33.4303,33.4544,6200.0
2006-09-12 13:15:00,41.7,41.74,41.67,41.68,10400.0,33.4544,33.4865,33.4303,33.4383,10400.0
2006-09-12 13:20:00,41.67,41.69,41.64,41.67,5300.0,33.4303,33.4464,33.4063,33.4303,5300.0
2006-09-12 13:25:00,41.68,41.68,41.66,41.66,4600.0,33.4383,33.4383,33.4223,33.4223,4600.0
2006-09-12 13:30:00,41.66,41.68,41.65,41.68,8700.0,33.4223,33.4383,33.4143,33.4383,8700.0
2006-09-12 13:35:00,41.7,41.76,41.7,41.74,7200.0,33.4544,33.5025,33.4544,33.4865,7200.0
2006-09-12 13:40:00,41.75,41.76,41.74,41.76,10800.0,33.4945,33.5025,33.4865,33.5025,10800.0
2006-09-12 13:45:00,41.75,41.82,41.75,41.81,7600.0,33.4945,33.5507,33.4945,33.5426,7600.0
2006-09-12 13:50:00,41.82,41.82,41.75,41.81,11800.0,33.5507,33.5507,33.4945,33.5426,11800.0
2006-09-12 13:55:00,41.82,41.82,41.8,41.8,4100.0,33.5507,33.5507,33.5346,33.5346,4100.0
2006-09-12 14:00:00,41.81,41.81,41.74,41.74,10900.0,33.5426,33.5426,33.4865,33.4865,10900.0
2006-09-12 14:05:00,41.74,41.75,41.73,41.74,3800.0,33.4865,33.4945,33.4785,33.4865,3800.0
2006-09-12 14:10:00,41.75,41.75,41.74,41.75,2300.0,33.4945,33.4945,33.4865,33.4945,2300.0
2006-09-12 14:15:00,41.74,41.77,41.74,41.77,12300.0,33.4865,33.5106,33.4865,33.5106,12300.0
2006-09-12 14:20:00,41.79,41.79,41.75,41.75,6300.0,33.5266,33.5266,33.4945,33.4945,6300.0
2006-09-12 14:25:00,41.75,41.81,41.75,41.81,11000.0,33.4945,33.5426,33.4945,33.5426,11000.0
2006-09-12 14:30:00,41.8,41.85,41.79,41.84,6900.0,33.5346,33.5747,33.5266,33.5667,6900.0
2006-09-12 14:35:00,41.84,41.85,41.79,41.81,9300.0,33.5667,33.5747,33.5266,33.5426,9300.0
2006-09-12 14:40:00,41.81,41.93,41.8,41.85,20200.0,33.5426,33.6389,33.5346,33.5747,20200.0
2006-09-12 14:45:00,41.86,41.94,41.83,41.92,9700.0,33.5828,33.6469,33.5587,33.6309,9700.0
2006-09-12 14:50:00,41.93,41.98,41.93,41.97,11200.0,33.6389,33.679,33.6389,33.671,11200.0
2006-09-12 14:55:00,41.99,42.1,41.99,42.01,13300.0,33.687,33.7753,33.687,33.7031,13300.0
2006-09-12 15:00:00,42.02,42.02,41.98,42.02,17200.0,33.7111,33.7111,33.679,33.7111,17200.0
2006-09-12 15:05:00,42.02,42.05,42.0,42.04,20700.0,33.7111,33.7352,33.6951,33.7272,20700.0
2006-09-12 15:10:00,42.04,42.05,42.03,42.04,14600.0,33.7272,33.7352,33.7191,33.7272,14600.0
2006-09-12 15:15:00,42.04,42.09,42.01,42.08,36900.0,33.7272,33.7673,33.7031,33.7593,36900.0
2006-09-12 15:20:00,42.1,42.15,42.09,42.11,47300.0,33.7753,33.8154,33.7673,33.7833,47300.0
2006-09-12 15:25:00,42.12,42.22,42.11,42.21,33300.0,33.7913,33.8716,33.7833,33.8635,33300.0
2006-09-12 15:30:00,42.21,42.3,42.21,42.27,59600.0,33.8635,33.9358,33.8635,33.9117,59600.0
2006-09-12 15:35:00,42.28,42.3,42.28,42.29,31400.0,33.9197,33.9358,33.9197,33.9277,31400.0
2006-09-12 15:40:00,42.29,42.3,42.29,42.29,27000.0,33.9277,33.9358,33.9277,33.9277,27000.0
2006-09-12 15:45:00,42.3,42.3,42.22,42.22,26400.0,33.9358,33.9358,33.8716,33.8716,26400.0
2006-09-12 15:50:00,42.23,42.23,42.14,42.15,12300.0,33.8796,33.8796,33.8074,33.8154,12300.0
2006-09-12 15:55:00,42.14,42.15,42.04,42.15,58400.0,33.8074,33.8154,33.7272,33.8154,58400.0
2006-09-13 09:30:00,41.83,42.1,41.83,42.01,21600.0,33.5587,33.7753,33.5587,33.7031,21600.0
2006-09-13 09:35:00,42.04,42.06,42.0,42.03,2500.0,33.7272,33.7432,33.6951,33.7191,2500.0
2006-09-13 09:40:00,42.01,42.18,42.0,42.12,13300.0,33.7031,33.8395,33.6951,33.7913,13300.0
2006-09-13 09:45:00,42.11,42.11,42.02,42.04,4700.0,33.7833,33.7833,33.7111,33.7272,4700.0
2006-09-13 09:50:00,42.06,42.06,42.02,42.03,11100.0,33.7432,33.7432,33.7111,33.7191,11100.0
2006-09-13 09:55:00,42.02,42.04,42.0,42.0,8000.0,33.7111,33.7272,33.6951,33.6951,8000.0
2006-09-13 10:00:00,42.0,42.04,42.0,42.02,6400.0,33.6951,33.7272,33.6951,33.7111,6400.0
2006-09-13 10:05:00,42.02,42.03,42.0,42.01,7900.0,33.7111,33.7191,33.6951,33.7031,7900.0
2006-09-13 10:10:00,42.01,42.02,42.0,42.01,7000.0,33.7031,33.7111,33.6951,33.7031,7000.0
2006-09-13 10:15:00,42.02,42.04,42.0,42.01,10100.0,33.7111,33.7272,33.6951,33.7031,10100.0
2006-09-13 10:20:00,42.0,42.02,42.0,42.0,9900.0,33.6951,33.7111,33.6951,33.6951,9900.0
2006-09-13 10:25:00,42.0,42.03,42.0,42.0,7900.0,33.6951,33.7191,33.6951,33.6951,7900.0
2006-09-13 10:30:00,42.01,42.01,41.86,41.87,24500.0,33.7031,33.7031,33.5828,33.5908,24500.0
2006-09-13 10:35:00,41.87,42.06,41.87,42.06,6800.0,33.5908,33.7432,33.5908,33.7432,6800.0
2006-09-13 10:40:00,42.03,42.04,42.0,42.03,11700.0,33.7191,33.7272,33.6951,33.7191,11700.0
2006-09-13 10:45:00,42.01,42.08,42.01,42.08,5500.0,33.7031,33.7593,33.7031,33.7593,5500.0
2006-09-13 10:50:00,42.05,42.05,42.0,42.04,5600.0,33.7352,33.7352,33.6951,33.7272,5600.0
2006-09-13 10:55:00,42.03,42.03,42.0,42.0,6500.0,33.7191,33.7191,33.6951,33.6951,6500.0
2006-09-13 11:00:00,42.01,42.02,42.0,42.02,5400.0,33.7031,33.7111,33.6951,33.7111,5400.0
2006-09-13 11:05:00,42.01,42.03,42.0,42.01,7800.0,33.7031,33.7191,33.6951,33.7031,7800.0
2006-09-13 11:10:00,42.01,42.05,42.01,42.01,7500.0,33.7031,33.7352,33.7031,33.7031,7500.0
2006-09-13 11:15:00,42.01,42.02,42.0,42.01,6800.0,33.7031,33.7111,33.6951,33.7031,6800.0
2006-09-13 11:20:00,42.01,42.05,42.0,42.04,8500.0,33.7031,33.7352,33.6951,33.7272,8500.0
2006-09-13 11:25:00,42.01,42.04,41.97,41.98,32100.0,33.7031,33.7272,33.671,33.679,32100.0
2006-09-13 11:30:00,41.98,42.03,41.95,42.02,8700.0,33.679,33.7191,33.655,33.7111,8700.0
2006-09-13 11:35:00,42.02,42.07,42.01,42.04,8200.0,33.7111,33.7512,33.7031,33.7272,8200.0
2006-09-13 11:40:00,42.04,42.05,41.96,41.96,5700.0,33.7272,33.7352,33.663,33.663,5700.0
2006-09-13 11:45:00,41.98,42.07,41.94,42.07,11600.0,33.679,33.7512,33.6469,33.7512,11600.0
2006-09-13 11:50:00,42.07,42.09,42.04,42.09,8800.0,33.7512,33.7673,33.7272,33.7673,8800.0
2006-09-13 11:55:00,42.09,42.09,41.97,41.98,6900.0,33.7673,33.7673,33.671,33.679,6900.0
2006-09-13 12:00:00,41.98,41.99,41.86,41.89,6400.0,33.679,33.687,33.5828,33.6068,6400.0
2006-09-13 12:05:00,41.9,42.1,41.9,42.1,16400.0,33.6148,33.7753,33.6148,33.7753,16400.0
2006-09-13 12:10:00,42.1,42.15,42.05,42.15,15400.0,33.7753,33.8154,33.7352,33.8154,15400.0
2006-09-13 12:15:00,42.15,42.24,42.14,42.23,15600.0,33.8154,33.8876,33.8074,33.8796,15600.0
2006-09-13 12:20:00,42.26,42.27,42.19,42.25,12000.0,33.9037,33.9117,33.8475,33.8956,12000.0
2006-09-13 12:25:00,42.2,42.21,42.11,42.15,12400.0,33.8555,33.8635,33.7833,33.8154,12400.0
2006-09-13 12:30:00,42.13,42.14,42.06,42.06,7600.0,33.7994,33.8074,33.7432,33.7432,7600.0
2006-09-13 12:35:00,42.07,42.15,42.05,42.14,12700.0,33.7512,33.8154,33.7352,33.8074,12700.0
2006-09-13 12:40:00,42.15,42.18,42.09,42.15,9200.0,33.8154,33.8395,33.7673,33.8154,9200.0
2006-09-13 12:45:00,42.15,42.15,42.1,42.1,3500.0,33.8154,33.8154,33.7753,33.7753,3500.0
2006-09-13 12:50:00,42.1,42.12,42.02,42.03,3100.0,33.7753,33.7913,33.7111,33.7191,3100.0
2006-09-13 12:55:00,42.03,42.07,41.98,41.98,8200.0,33.7191,33.7512,33.679,33.679,8200.0
2006-09-13 13:00:00,41.98,42.02,41.98,42.0,3700.0,33.679,33.7111,33.679,33.6951,3700.0
2006-09-13 13:05:00,42.01,42.14,42.01,42.1,7700.0,33.7031,33.8074,33.7031,33.7753,7700.0
2006-09-13 13:10:00,42.09,42.1,42.04,42.04,14200.0,33.7673,33.7753,33.7272,33.7272,14200.0
2006-09-13 13:15:00,42.03,42.05,42.03,42.03,7100.0,33.7191,33.7352,33.7191,33.7191,7100.0
2006-09-13 13:20:00,42.03,42.04,41.99,42.0,18900.0,33.7191,33.7272,33.687,33.6951,18900.0
2006-09-13 13:25:00,42.01,42.04,41.97,42.01,8100.0,33.7031,33.7272,33.671,33.7031,8100.0
2006-09-13 13:30:00,41.99,42.1,41.98,42.1,15300.0,33.687,33.7753,33.679,33.7753,15300.0
2006-09-13 13:35:00,42.1,42.12,42.05,42.06,8800.0,33.7753,33.7913,33.7352,33.7432,8800.0
2006-09-13 13:40:00,42.06,42.12,42.06,42.08,16600.0,33.7432,33.7913,33.7432,33.7593,16600.0
2006-09-13 13:45:00,42.08,42.16,42.08,42.15,8800.0,33.7593,33.8234,33.7593,33.8154,8800.0
2006-09-13 13:50:00,42.15,42.2,42.11,42.11,7700.0,33.8154,33.8555,33.7833,33.7833,7700.0
2006-09-13 13:55:00,42.11,42.12,42.08,42.1,7300.0,33.7833,33.7913,33.7593,33.7753,7300.0
2006-09-13 14:00:00,42.11,42.13,42.1,42.1,12800.0,33.7833,33.7994,33.7753,33.7753,12800.0
2006-09-13 14:05:00,42.11,42.11,42.04,42.04,4600.0,33.7833,33.7833,33.7272,33.7272,4600.0
2006-09-13 14:10:00,42.05,42.08,42.0,42.08,12300.0,33.7352,33.7593,33.6951,33.7593,12300.0
2006-09-13 14:15:00,42.07,42.1,42.05,42.05,5400.0,33.7512,33.7753,33.7352,33.7352,5400.0
2006-09-13 14:20:00,42.04,42.04,41.95,41.96,4400.0,33.7272,33.7272,33.655,33.663,4400.0
2006-09-13 14:25:00,41.96,41.97,41.95,41.96,9100.0,33.663,33.671,33.655,33.663,9100.0
2006-09-13 14:30:00,41.96,42.01,41.95,42.01,12400.0,33.663,33.7031,33.655,33.7031,12400.0
2006-09-13 14:35:00,41.99,42.03,41.97,41.97,18400.0,33.687,33.7191,33.671,33.671,18400.0
2006-09-13 14:40:00,41.99,42.01,41.98,42.0,4800.0,33.687,33.7031,33.679,33.6951,4800.0
2006-09-13 14:45:00,42.0,42.09,42.0,42.03,10000.0,33.6951,33.7673,33.6951,33.7191,10000.0
2006-09-13 14:50:00,42.03,42.08,41.99,42.08,9400.0,33.7191,33.7593,33.687,33.7593,9400.0
2006-09-13 14:55:00,42.08,42.16,42.08,42.15,9700.0,33.7593,33.8234,33.7593,33.8154,9700.0
2006-09-13 15:00:00,42.13,42.13,41.97,41.97,8400.0,33.7994,33.7994,33.671,33.671,8400.0
2006-09-13 15:05:00,41.97,41.97,41.9,41.9,8700.0,33.671,33.671,33.6148,33.6148,8700.0
2006-09-13 15:10:00,41.9,41.9,41.85,41.85,5000.0,33.6148,33.6148,33.5747,33.5747,5000.0
2006-09-13 15:15:00,41.84,41.84,41.77,41.83,24200.0,33.5667,33.5667,33.5106,33.5587,24200.0
2006-09-13 15:20:00,41.84,41.9,41.83,41.9,10200.0,33.5667,33.6148,33.5587,33.6148,10200.0
2006-09-13 15:25:00,41.88,41.93,41.85,41.93,7200.0,33.5988,33.6389,33.5747,33.6389,7200.0
2006-09-13 15:30:00,41.92,42.0,41.91,41.99,11900.0,33.6309,33.6951,33.6229,33.687,11900.0
2006-09-13 15:35:00,41.99,41.99,41.93,41.99,8400.0,33.687,33.687,33.6389,33.687,8400.0
2006-09-13 15:40:00,41.99,42.0,41.95,41.97,8900.0,33.687,33.6951,33.655,33.671,8900.0
2006-09-13 15:45:00,41.96,41.96,41.85,41.95,22800.0,33.663,33.663,33.5747,33.655,22800.0
2006-09-13 15:50:00,41.94,41.97,41.9,41.9,16800.0,33.6469,33.671,33.6148,33.6148,16800.0
2006-09-13 15:55:00,41.91,41.97,41.9,41.91,20600.0,33.6229,33.671,33.6148,33.6229,20600.0
2006-09-14 09:30:00,41.98,42.13,41.98,42.09,13100.0,33.679,33.7994,33.679,33.7673,13100.0
2006-09-14 09:35:00,42.08,42.09,41.98,41.99,7900.0,33.7593,33.7673,33.679,33.687,7900.0
2006-09-14 09:40:00,41.97,42.01,41.92,42.01,5600.0,33.671,33.7031,33.6309,33.7031,5600.0
2006-09-14 09:45:00,42.0,42.01,41.98,41.99,4200.0,33.6951,33.7031,33.679,33.687,4200.0
2006-09-14 09:50:00,42.0,42.1,42.0,42.02,7800.0,33.6951,33.7753,33.6951,33.7111,7800.0
2006-09-14 09:55:00,42.04,42.04,41.95,41.96,3500.0,33.7272,33.7272,33.655,33.663,3500.0
2006-09-14 10:00:00,41.96,41.96,41.91,41.92,3700.0,33.663,33.663,33.6229,33.6309,3700.0
2006-09-14 10:05:00,41.92,41.92,41.85,41.85,5300.0,33.6309,33.6309,33.5747,33.5747,5300.0
2006-09-14 10:10:00,41.85,41.85,41.76,41.8,6100.0,33.5747,33.5747,33.5025,33.5346,6100.0
2006-09-14 10:15:00,41.8,42.03,41.8,41.97,12900.0,33.5346,33.7191,33.5346,33.671,12900.0
2006-09-14 10:20:00,41.96,41.96,41.89,41.9,6800.0,33.663,33.663,33.6068,33.6148,6800.0
2006-09-14 10:25:00,41.92,42.0,41.91,41.96,10500.0,33.6309,33.6951,33.6229,33.663,10500.0
2006-09-14 10:30:00,41.97,42.02,41.97,41.98,5400.0,33.671,33.7111,33.671,33.679,5400.0
2006-09-14 10:35:00,42.01,42.06,41.94,41.95,7100.0,33.7031,33.7432,33.6469,33.655,7100.0
2006-09-14 10:40:00,41.92,42.06,41.83,41.89,18200.0,33.6309,33.7432,33.5587,33.6068,18200.0
2006-09-14 10:45:00,41.85,41.95,41.85,41.94,7700.0,33.5747,33.655,33.5747,33.6469,7700.0
2006-09-14 10:50:00,41.89,41.97,41.89,41.96,3000.0,33.6068,33.671,33.6068,33.663,3000.0
2006-09-14 10:55:00,41.96,41.97,41.93,41.96,5900.0,33.663,33.671,33.6389,33.663,5900.0
2006-09-14 11:00:00,41.96,42.01,41.95,42.0,8700.0,33.663,33.7031,33.655,33.6951,8700.0
2006-09-14 11:05:00,41.99,42.02,41.99,42.0,5100.0,33.687,33.7111,33.687,33.6951,5100.0
2006-09-14 11:10:00,42.0,42.03,41.99,42.02,5900.0,33.6951,33.7191,33.687,33.7111,5900.0
2006-09-14 11:15:00,42.01,42.05,42.01,42.02,5600.0,33.7031,33.7352,33.7031,33.7111,5600.0
2006-09-14 11:20:00,42.03,42.08,42.01,42.03,4100.0,33.7191,33.7593,33.7031,33.7191,4100.0
2006-09-14 11:25:00,42.03,42.07,42.01,42.03,4900.0,33.7191,33.7512,33.7031,33.7191,4900.0
2006-09-14 11:30:00,42.02,42.04,41.98,41.98,4700.0,33.7111,33.7272,33.679,33.679,4700.0
2006-09-14 11:35:00,41.99,42.03,41.99,41.99,7400.0,33.687,33.7191,33.687,33.687,7400.0
2006-09-14 11:40:00,42.0,42.03,42.0,42.0,6200.0,33.6951,33.7191,33.6951,33.6951,6200.0
2006-09-14 11:45:00,42.01,42.01,41.99,42.0,5600.0,33.7031,33.7031,33.687,33.6951,5600.0
2006-09-14 11:50:00,42.0,42.02,41.99,42.01,6300.0,33.6951,33.7111,33.687,33.7031,6300.0
2006-09-14 11:55:00,42.01,42.02,41.99,42.0,5500.0,33.7031,33.7111,33.687,33.6951,5500.0
2006-09-14 12:00:00,42.0,42.02,41.99,42.0,5500.0,33.6951,33.7111,33.687,33.6951,5500.0
2006-09-14 12:05:00,41.99,42.0,41.97,42.0,8900.0,33.687,33.6951,33.671,33.6951,8900.0
2006-09-14 12:10:00,42.0,42.06,42.0,42.03,6200.0,33.6951,33.7432,33.6951,33.7191,6200.0
2006-09-14 12:15:00,42.03,42.1,42.02,42.1,5500.0,33.7191,33.7753,33.7111,33.7753,5500.0
2006-09-14 12:20:00,42.08,42.13,42.05,42.05,5500.0,33.7593,33.7994,33.7352,33.7352,5500.0
2006-09-14 12:25:00,42.06,42.1,42.04,42.1,8600.0,33.7432,33.7753,33.7272,33.7753,8600.0
2006-09-14 12:30:00,42.1,42.1,42.07,42.1,6300.0,33.7753,33.7753,33.7512,33.7753,6300.0
2006-09-14 12:35:00,42.1,42.13,42.09,42.13,4500.0,33.7753,33.7994,33.7673,33.7994,4500.0
2006-09-14 12:40:00,42.14,42.23,42.14,42.23,15300.0,33.8074,33.8796,33.8074,33.8796,15300.0
2006-09-14 12:45:00,42.23,42.33,42.23,42.29,14400.0,33.8796,33.9598,33.8796,33.9277,14400.0
2006-09-14 12:50:00,42.31,42.31,42.27,42.27,2700.0,33.9438,33.9438,33.9117,33.9117,2700.0
2006-09-14 12:55:00,42.26,42.31,42.24,42.31,5900.0,33.9037,33.9438,33.8876,33.9438,5900.0
2006-09-14 13:00:00,42.31,42.31,42.24,42.25,4900.0,33.9438,33.9438,33.8876,33.8956,4900.0
2006-09-14 13:05:00,42.25,42.25,42.23,42.23,6400.0,33.8956,33.8956,33.8796,33.8796,6400.0
2006-09-14 13:10:00,42.21,42.24,42.21,42.24,4800.0,33.8635,33.8876,33.8635,33.8876,4800.0
2006-09-14 13:15:00,42.24,42.25,42.24,42.25,5100.0,33.8876,33.8956,33.8876,33.8956,5100.0
2006-09-14 13:20:00,42.25,42.33,42.25,42.33,9600.0,33.8956,33.9598,33.8956,33.9598,9600.0
2006-09-14 13:25:00,42.32,42.36,42.32,42.35,10800.0,33.9518,33.9839,33.9518,33.9759,10800.0
2006-09-14 13:30:00,42.35,42.38,42.29,42.29,11700.0,33.9759,33.9999,33.9277,33.9277,11700.0
2006-09-14 13:35:00,42.29,42.34,42.29,42.31,5200.0,33.9277,33.9678,33.9277,33.9438,5200.0
2006-09-14 13:40:00,42.31,42.35,42.3,42.34,7900.0,33.9438,33.9759,33.9358,33.9678,7900.0
2006-09-14 13:45:00,42.34,42.34,42.31,42.33,3500.0,33.9678,33.9678,33.9438,33.9598,3500.0
2006-09-14 13:50:00,42.33,42.37,42.32,42.35,6700.0,33.9598,33.9919,33.9518,33.9759,6700.0
2006-09-14 13:55:00,42.36,42.38,42.33,42.33,3100.0,33.9839,33.9999,33.9598,33.9598,3100.0
2006-09-14 14:00:00,42.34,42.34,42.25,42.25,14600.0,33.9678,33.9678,33.8956,33.8956,14600.0
2006-09-14 14:05:00,42.26,42.26,42.14,42.14,6900.0,33.9037,33.9037,33.8074,33.8074,6900.0
2006-09-14 14:10:00,42.13,42.2,42.12,42.17,13100.0,33.7994,33.8555,33.7913,33.8315,13100.0
2006-09-14 14:15:00,42.15,42.15,42.11,42.13,8400.0,33.8154,33.8154,33.7833,33.7994,8400.0
2006-09-14 14:20:00,42.13,42.13,42.1,42.13,9200.0,33.7994,33.7994,33.7753,33.7994,9200.0
2006-09-14 14:25:00,42.14,42.14,42.1,42.11,4500.0,33.8074,33.8074,33.7753,33.7833,4500.0
2006-09-14 14:30:00,42.11,42.18,42.11,42.15,9200.0,33.7833,33.8395,33.7833,33.8154,9200.0
2006-09-14 14:35:00,42.13,42.13,42.06,42.07,6500.0,33.7994,33.7994,33.7432,33.7512,6500.0
2006-09-14 14:40:00,42.07,42.08,42.02,42.03,8500.0,33.7512,33.7593,33.7111,33.7191,8500.0
2006-09-14 14:45:00,42.02,42.05,42.0,42.05,11600.0,33.7111,33.7352,33.6951,33.7352,11600.0
2006-09-14 14:50:00,42.04,42.12,42.04,42.12,10900.0,33.7272,33.7913,33.7272,33.7913,10900.0
2006-09-14 14:55:00,42.12,42.15,42.1,42.13,6600.0,33.7913,33.8154,33.7753,33.7994,6600.0
2006-09-14 15:00:00,42.14,42.14,42.09,42.09,9200.0,33.8074,33.8074,33.7673,33.7673,9200.0
2006-09-14 15:05:00,42.09,42.1,42.06,42.09,7900.0,33.7673,33.7753,33.7432,33.7673,7900.0
2006-09-14 15:10:00,42.09,42.11,42.04,42.08,12600.0,33.7673,33.7833,33.7272,33.7593,12600.0
2006-09-14 15:15:00,42.1,42.15,42.1,42.12,18500.0,33.7753,33.8154,33.7753,33.7913,18500.0
2006-09-14 15:20:00,42.12,42.15,42.1,42.1,4100.0,33.7913,33.8154,33.7753,33.7753,4100.0
2006-09-14 15:25:00,42.08,42.08,42.05,42.05,9100.0,33.7593,33.7593,33.7352,33.7352,9100.0
2006-09-14 15:30:00,42.06,42.07,42.05,42.05,10500.0,33.7432,33.7512,33.7352,33.7352,10500.0
2006-09-14 15:35:00,42.05,42.09,42.03,42.05,11200.0,33.7352,33.7673,33.7191,33.7352,11200.0
2006-09-14 15:40:00,42.05,42.19,42.05,42.15,33300.0,33.7352,33.8475,33.7352,33.8154,33300.0
2006-09-14 15:45:00,42.15,42.15,42.07,42.08,15800.0,33.8154,33.8154,33.7512,33.7593,15800.0
2006-09-14 15:50:00,42.07,42.14,42.06,42.11,20900.0,33.7512,33.8074,33.7432,33.7833,20900.0
2006-09-14 15:55:00,42.1,42.15,42.08,42.11,16900.0,33.7753,33.8154,33.7593,33.7833,16900.0
2006-09-15 09:30:00,42.26,42.3,42.23,42.3,131500.0,33.9844,34.0166,33.9603,34.0166,131500.0
2006-09-15 09:35:00,42.22,42.29,42.1,42.18,6400.0,33.9523,34.0085,33.8558,33.9201,6400.0
2006-09-15 09:40:00,42.15,42.38,42.15,42.36,6200.0,33.896,34.0809,33.896,34.0648,6200.0
2006-09-15 09:45:00,42.33,42.4,42.27,42.4,5800.0,34.0407,34.097,33.9925,34.097,5800.0
2006-09-15 09:50:00,42.39,42.45,42.33,42.36,8800.0,34.089,34.1372,34.0407,34.0648,8800.0
2006-09-15 09:55:00,42.36,42.36,42.27,42.3,5000.0,34.0648,34.0648,33.9925,34.0166,5000.0
2006-09-15 10:00:00,42.28,42.32,42.23,42.29,6400.0,34.0005,34.0327,33.9603,34.0085,6400.0
2006-09-15 10:05:00,42.33,42.37,42.18,42.3,8700.0,34.0407,34.0729,33.9201,34.0166,8700.0
2006-09-15 10:10:00,42.31,42.46,42.31,42.39,8700.0,34.0246,34.1453,34.0246,34.089,8700.0
2006-09-15 10:15:00,42.38,42.5,42.34,42.44,6900.0,34.0809,34.1774,34.0488,34.1292,6900.0
2006-09-15 10:20:00,42.43,42.43,42.37,42.4,6200.0,34.1211,34.1211,34.0729,34.097,6200.0
2006-09-15 10:25:00,42.39,42.5,42.39,42.48,8000.0,34.089,34.1774,34.089,34.1613,8000.0
2006-09-15 10:30:00,42.48,42.48,42.42,42.42,10600.0,34.1613,34.1613,34.1131,34.1131,10600.0
2006-09-15 10:35:00,42.39,42.47,42.39,42.46,15800.0,34.089,34.1533,34.089,34.1453,15800.0
2006-09-15 10:40:00,42.44,42.48,42.4,42.42,14200.0,34.1292,34.1613,34.097,34.1131,14200.0
2006-09-15 10:45:00,42.42,42.45,42.4,42.44,4200.0,34.1131,34.1372,34.097,34.1292,4200.0
2006-09-15 10:50:00,42.43,42.48,42.42,42.44,5600.0,34.1211,34.1613,34.1131,34.1292,5600.0
2006-09-15 10:55:00,42.45,42.47,42.43,42.46,8600.0,34.1372,34.1533,34.1211,34.1453,8600.0
2006-09-15 11:00:00,42.45,42.49,42.44,42.46,12800.0,34.1372,34.1694,34.1292,34.1453,12800.0
2006-09-15 11:05:00,42.48,42.48,42.44,42.44,10300.0,34.1613,34.1613,34.1292,34.1292,10300.0
2006-09-15 11:10:00,42.44,42.47,42.44,42.46,15300.0,34.1292,34.1533,34.1292,34.1453,15300.0
2006-09-15 11:15:00,42.47,42.47,42.44,42.44,6800.0,34.1533,34.1533,34.1292,34.1292,6800.0
2006-09-15 11:20:00,42.44,42.49,42.44,42.49,7500.0,34.1292,34.1694,34.1292,34.1694,7500.0
2006-09-15 11:25:00,42.48,42.49,42.47,42.48,5700.0,34.1613,34.1694,34.1533,34.1613,5700.0
2006-09-15 11:30:00,42.47,42.49,42.47,42.49,7400.0,34.1533,34.1694,34.1533,34.1694,7400.0
2006-09-15 11:35:00,42.48,42.48,42.47,42.48,4200.0,34.1613,34.1613,34.1533,34.1613,4200.0
2006-09-15 11:40:00,42.48,42.5,42.46,42.46,7000.0,34.1613,34.1774,34.1453,34.1453,7000.0
2006-09-15 11:45:00,42.47,42.6,42.46,42.58,25400.0,34.1533,34.2578,34.1453,34.2418,25400.0
2006-09-15 11:50:00,42.57,42.6,42.56,42.6,6200.0,34.2337,34.2578,34.2257,34.2578,6200.0
2006-09-15 11:55:00,42.59,42.6,42.58,42.58,3600.0,34.2498,34.2578,34.2418,34.2418,3600.0
2006-09-15 12:00:00,42.58,42.6,42.58,42.59,14400.0,34.2418,34.2578,34.2418,34.2498,14400.0
2006-09-15 12:05:00,42.58,42.61,42.58,42.59,6500.0,34.2418,34.2659,34.2418,34.2498,6500.0
2006-09-15 12:10:00,42.59,42.6,42.58,42.59,9900.0,34.2498,34.2578,34.2418,34.2498,9900.0
2006-09-15 12:15:00,42.58,42.66,42.58,42.64,15200.0,34.2418,34.3061,34.2418,34.29,15200.0
2006-09-15 12:20:00,42.63,42.64,42.63,42.64,7100.0,34.282,34.29,34.282,34.29,7100.0
2006-09-15 12:25:00,42.63,42.65,42.63,42.64,4600.0,34.282,34.2981,34.282,34.29,4600.0
2006-09-15 12:30:00,42.64,42.65,42.57,42.57,8600.0,34.29,34.2981,34.2337,34.2337,8600.0
2006-09-15 12:35:00,42.6,42.6,42.57,42.57,14900.0,34.2578,34.2578,34.2337,34.2337,14900.0
2006-09-15 12:40:00,42.57,42.61,42.57,42.61,9200.0,34.2337,34.2659,34.2337,34.2659,9200.0
2006-09-15 12:45:00,42.58,42.59,42.55,42.56,9700.0,34.2418,34.2498,34.2176,34.2257,9700.0
2006-09-15 12:50:00,42.55,42.56,42.51,42.56,8400.0,34.2176,34.2257,34.1855,34.2257,8400.0
2006-09-15 12:55:00,42.56,42.57,42.5,42.51,5300.0,34.2257,34.2337,34.1774,34.1855,5300.0
2006-09-15 13:00:00,42.49,42.51,42.46,42.5,6100.0,34.1694,34.1855,34.1453,34.1774,6100.0
2006-09-15 13:05:00,42.51,42.53,42.47,42.53,9300.0,34.1855,34.2015,34.1533,34.2015,9300.0
2006-09-15 13:10:00,42.53,42.53,42.48,42.51,4200.0,34.2015,34.2015,34.1613,34.1855,4200.0
2006-09-15 13:15:00,42.51,42.52,42.46,42.51,33900.0,34.1855,34.1935,34.1453,34.1855,33900.0
2006-09-15 13:20:00,42.5,42.5,42.39,42.39,18000.0,34.1774,34.1774,34.089,34.089,18000.0
2006-09-15 13:25:00,42.41,42.41,42.34,42.38,11700.0,34.105,34.105,34.0488,34.0809,11700.0
2006-09-15 13:30:00,42.39,42.39,42.38,42.38,1900.0,34.089,34.089,34.0809,34.0809,1900.0
2006-09-15 13:35:00,42.37,42.43,42.37,42.41,9300.0,34.0729,34.1211,34.0729,34.105,9300.0
2006-09-15 13:40:00,42.41,42.45,42.41,42.45,10300.0,34.105,34.1372,34.105,34.1372,10300.0
2006-09-15 13:45:00,42.45,42.46,42.4,42.42,6900.0,34.1372,34.1453,34.097,34.1131,6900.0
2006-09-15 13:50:00,42.44,42.45,42.43,42.44,4400.0,34.1292,34.1372,34.1211,34.1292,4400.0
2006-09-15 13:55:00,42.43,42.44,42.4,42.41,5500.0,34.1211,34.1292,34.097,34.105,5500.0
2006-09-15 14:00:00,42.41,42.42,42.38,42.38,8500.0,34.105,34.1131,34.0809,34.0809,8500.0
2006-09-15 14:05:00,42.38,42.44,42.38,42.38,7300.0,34.0809,34.1292,34.0809,34.0809,7300.0
2006-09-15 14:10:00,42.39,42.4,42.38,42.4,11700.0,34.089,34.097,34.0809,34.097,11700.0
2006-09-15 14:15:00,42.4,42.4,42.36,42.37,6700.0,34.097,34.097,34.0648,34.0729,6700.0
2006-09-15 14:20:00,42.36,42.37,42.35,42.36,5400.0,34.0648,34.0729,34.0568,34.0648,5400.0
2006-09-15 14:25:00,42.35,42.37,42.35,42.35,6000.0,34.0568,34.0729,34.0568,34.0568,6000.0
2006-09-15 14:30:00,42.35,42.35,42.28,42.3,13200.0,34.0568,34.0568,34.0005,34.0166,13200.0
2006-09-15 14:35:00,42.3,42.31,42.28,42.28,13900.0,34.0166,34.0246,34.0005,34.0005,13900.0
2006-09-15 14:40:00,42.27,42.28,42.21,42.23,10800.0,33.9925,34.0005,33.9442,33.9603,10800.0
2006-09-15 14:45:00,42.23,42.23,42.17,42.18,9400.0,33.9603,33.9603,33.912,33.9201,9400.0
2006-09-15 14:50:00,42.19,42.26,42.19,42.23,7000.0,33.9281,33.9844,33.9281,33.9603,7000.0
2006-09-15 14:55:00,42.25,42.25,42.14,42.22,18700.0,33.9764,33.9764,33.8879,33.9523,18700.0
2006-09-15 15:00:00,42.23,42.31,42.21,42.21,14300.0,33.9603,34.0246,33.9442,33.9442,14300.0
2006-09-15 15:05:00,42.21,42.21,42.17,42.19,10700.0,33.9442,33.9442,33.912,33.9281,10700.0
2006-09-15 15:10:00,42.18,42.18,42.13,42.16,9800.0,33.9201,33.9201,33.8799,33.904,9800.0
2006-09-15 15:15:00,42.16,42.2,42.16,42.17,4800.0,33.904,33.9362,33.904,33.912,4800.0
2006-09-15 15:20:00,42.17,42.21,42.14,42.14,15100.0,33.912,33.9442,33.8879,33.8879,15100.0
2006-09-15 15:25:00,42.15,42.15,42.02,42.02,24100.0,33.896,33.896,33.7914,33.7914,24100.0
2006-09-15 15:30:00,42.03,42.18,42.03,42.1,21200.0,33.7995,33.9201,33.7995,33.8558,21200.0
2006-09-15 15:35:00,42.1,42.1,42.01,42.04,17700.0,33.8558,33.8558,33.7834,33.8075,17700.0
2006-09-15 15:40:00,42.04,42.07,42.02,42.07,13200.0,33.8075,33.8316,33.7914,33.8316,13200.0
2006-09-15 15:45:00,42.05,42.06,42.04,42.04,8700.0,33.8155,33.8236,33.8075,33.8075,8700.0
2006-09-15 15:50:00,42.05,42.13,42.03,42.03,24100.0,33.8155,33.8799,33.7995,33.7995,24100.0
2006-09-15 15:55:00,42.03,42.03,41.98,41.98,78800.0,33.7995,33.7995,33.7593,33.7593,78800.0
2006-09-18 09:30:00,41.99,42.01,41.92,41.96,9900.0,33.7673,33.7834,33.711,33.7432,9900.0
2006-09-18 09:35:00,41.96,41.97,41.87,41.89,1800.0,33.7432,33.7512,33.6708,33.6869,1800.0
2006-09-18 09:40:00,41.89,42.05,41.89,42.05,4600.0,33.6869,33.8155,33.6869,33.8155,4600.0
2006-09-18 09:45:00,42.06,42.08,41.99,41.99,5800.0,33.8236,33.8397,33.7673,33.7673,5800.0
2006-09-18 09:50:00,41.99,42.01,41.89,42.01,6000.0,33.7673,33.7834,33.6869,33.7834,6000.0
2006-09-18 09:55:00,42.05,42.05,41.93,42.04,4100.0,33.8155,33.8155,33.719,33.8075,4100.0
2006-09-18 10:00:00,42.02,42.02,41.96,41.96,7600.0,33.7914,33.7914,33.7432,33.7432,7600.0
2006-09-18 10:05:00,41.96,42.03,41.9,42.01,4400.0,33.7432,33.7995,33.6949,33.7834,4400.0
2006-09-18 10:10:00,42.03,42.05,41.97,41.98,7400.0,33.7995,33.8155,33.7512,33.7593,7400.0
2006-09-18 10:15:00,41.98,42.0,41.91,41.97,13700.0,33.7593,33.7753,33.703,33.7512,13700.0
2006-09-18 10:20:00,41.98,42.01,41.93,41.99,10100.0,33.7593,33.7834,33.719,33.7673,10100.0
2006-09-18 10:25:00,41.98,42.01,41.98,42.01,4000.0,33.7593,33.7834,33.7593,33.7834,4000.0
2006-09-18 10:30:00,41.98,41.98,41.89,41.9,9700.0,33.7593,33.7593,33.6869,33.6949,9700.0
2006-09-18 10:35:00,41.9,42.01,41.9,42.0,9100.0,33.6949,33.7834,33.6949,33.7753,9100.0
2006-09-18 10:40:00,42.0,42.0,41.94,41.96,11300.0,33.7753,33.7753,33.7271,33.7432,11300.0
2006-09-18 10:45:00,41.96,42.05,41.95,42.01,15200.0,33.7432,33.8155,33.7351,33.7834,15200.0
2006-09-18 10:50:00,42.0,42.13,42.0,42.13,21200.0,33.7753,33.8799,33.7753,33.8799,21200.0
2006-09-18 10:55:00,42.11,42.18,42.05,42.08,16400.0,33.8638,33.9201,33.8155,33.8397,16400.0
2006-09-18 11:00:00,42.06,42.09,42.01,42.01,10100.0,33.8236,33.8477,33.7834,33.7834,10100.0
2006-09-18 11:05:00,42.0,42.09,42.0,42.08,11600.0,33.7753,33.8477,33.7753,33.8397,11600.0
2006-09-18 11:10:00,42.06,42.12,42.04,42.07,11600.0,33.8236,33.8718,33.8075,33.8316,11600.0
2006-09-18 11:15:00,42.1,42.24,42.1,42.24,8000.0,33.8558,33.9683,33.8558,33.9683,8000.0
2006-09-18 11:20:00,42.25,42.31,42.23,42.23,7700.0,33.9764,34.0246,33.9603,33.9603,7700.0
2006-09-18 11:25:00,42.26,42.37,42.24,42.34,7000.0,33.9844,34.0729,33.9683,34.0488,7000.0
2006-09-18 11:30:00,42.34,42.44,42.34,42.37,5800.0,34.0488,34.1292,34.0488,34.0729,5800.0
2006-09-18 11:35:00,42.37,42.37,42.34,42.34,5700.0,34.0729,34.0729,34.0488,34.0488,5700.0
2006-09-18 11:40:00,42.34,42.37,42.32,42.37,13900.0,34.0488,34.0729,34.0327,34.0729,13900.0
2006-09-18 11:45:00,42.39,42.49,42.38,42.49,9000.0,34.089,34.1694,34.0809,34.1694,9000.0
2006-09-18 11:50:00,42.49,42.58,42.49,42.58,18800.0,34.1694,34.2418,34.1694,34.2418,18800.0
2006-09-18 11:55:00,42.58,42.62,42.58,42.59,8400.0,34.2418,34.2739,34.2418,34.2498,8400.0
2006-09-18 12:00:00,42.59,42.69,42.59,42.69,12200.0,34.2498,34.3302,34.2498,34.3302,12200.0
2006-09-18 12:05:00,42.69,42.72,42.67,42.68,8700.0,34.3302,34.3543,34.3141,34.3222,8700.0
2006-09-18 12:10:00,42.67,42.67,42.51,42.52,6400.0,34.3141,34.3141,34.1855,34.1935,6400.0
2006-09-18 12:15:00,42.53,42.53,42.49,42.49,2400.0,34.2015,34.2015,34.1694,34.1694,2400.0
2006-09-18 12:20:00,42.49,42.5,42.49,42.49,3100.0,34.1694,34.1774,34.1694,34.1694,3100.0
2006-09-18 12:25:00,42.49,42.52,42.49,42.5,11300.0,34.1694,34.1935,34.1694,34.1774,11300.0
2006-09-18 12:30:00,42.51,42.55,42.5,42.5,4300.0,34.1855,34.2176,34.1774,34.1774,4300.0
2006-09-18 12:35:00,42.5,42.5,42.48,42.5,7800.0,34.1774,34.1774,34.1613,34.1774,7800.0
2006-09-18 12:40:00,42.5,42.54,42.5,42.52,4300.0,34.1774,34.2096,34.1774,34.1935,4300.0
2006-09-18 12:45:00,42.52,42.53,42.47,42.47,3100.0,34.1935,34.2015,34.1533,34.1533,3100.0
2006-09-18 12:50:00,42.47,42.49,42.45,42.47,2300.0,34.1533,34.1694,34.1372,34.1533,2300.0
2006-09-18 12:55:00,42.47,42.5,42.47,42.47,4900.0,34.1533,34.1774,34.1533,34.1533,4900.0
2006-09-18 13:00:00,42.47,42.5,42.46,42.5,6400.0,34.1533,34.1774,34.1453,34.1774,6400.0
2006-09-18 13:05:00,42.5,42.55,42.5,42.55,5000.0,34.1774,34.2176,34.1774,34.2176,5000.0
2006-09-18 13:10:00,42.54,42.55,42.52,42.54,4700.0,34.2096,34.2176,34.1935,34.2096,4700.0
2006-09-18 13:15:00,42.54,42.59,42.54,42.58,5800.0,34.2096,34.2498,34.2096,34.2418,5800.0
2006-09-18 13:20:00,42.58,42.6,42.54,42.6,8800.0,34.2418,34.2578,34.2096,34.2578,8800.0
2006-09-18 13:25:00,42.58,42.63,42.58,42.59,4200.0,34.2418,34.282,34.2418,34.2498,4200.0
2006-09-18 13:30:00,42.58,42.58,42.46,42.46,3700.0,34.2418,34.2418,34.1453,34.1453,3700.0
2006-09-18 13:35:00,42.47,42.47,42.39,42.39,2700.0,34.1533,34.1533,34.089,34.089,2700.0
2006-09-18 13:40:00,42.39,42.39,42.29,42.3,9200.0,34.089,34.089,34.0085,34.0166,9200.0
2006-09-18 13:45:00,42.3,42.33,42.29,42.31,3200.0,34.0166,34.0407,34.0085,34.0246,3200.0
2006-09-18 13:50:00,42.32,42.32,42.27,42.27,8100.0,34.0327,34.0327,33.9925,33.9925,8100.0
2006-09-18 13:55:00,42.26,42.28,42.26,42.28,20300.0,33.9844,34.0005,33.9844,34.0005,20300.0
2006-09-18 14:00:00,42.28,42.29,42.28,42.29,9400.0,34.0005,34.0085,34.0005,34.0085,9400.0
2006-09-18 14:05:00,42.29,42.33,42.29,42.32,11500.0,34.0085,34.0407,34.0085,34.0327,11500.0
2006-09-18 14:10:00,42.32,42.43,42.31,42.43,6300.0,34.0327,34.1211,34.0246,34.1211,6300.0
2006-09-18 14:15:00,42.41,42.41,42.39,42.41,10500.0,34.105,34.105,34.089,34.105,10500.0
2006-09-18 14:20:00,42.42,42.44,42.42,42.43,8400.0,34.1131,34.1292,34.1131,34.1211,8400.0
2006-09-18 14:25:00,42.44,42.48,42.44,42.47,9700.0,34.1292,34.1613,34.1292,34.1533,9700.0
2006-09-18 14:30:00,42.46,42.46,42.35,42.35,5000.0,34.1453,34.1453,34.0568,34.0568,5000.0
2006-09-18 14:35:00,42.35,42.37,42.35,42.35,6400.0,34.0568,34.0729,34.0568,34.0568,6400.0
2006-09-18 14:40:00,42.34,42.35,42.33,42.33,4000.0,34.0488,34.0568,34.0407,34.0407,4000.0
2006-09-18 14:45:00,42.33,42.36,42.33,42.36,10600.0,34.0407,34.0648,34.0407,34.0648,10600.0
2006-09-18 14:50:00,42.35,42.36,42.3,42.31,8700.0,34.0568,34.0648,34.0166,34.0246,8700.0
2006-09-18 14:55:00,42.32,42.32,42.31,42.32,6400.0,34.0327,34.0327,34.0246,34.0327,6400.0
2006-09-18 15:00:00,42.31,42.33,42.31,42.33,10900.0,34.0246,34.0407,34.0246,34.0407,10900.0
2006-09-18 15:05:00,42.32,42.33,42.29,42.29,6800.0,34.0327,34.0407,34.0085,34.0085,6800.0
2006-09-18 15:10:00,42.28,42.29,42.28,42.28,7400.0,34.0005,34.0085,34.0005,34.0005,7400.0
2006-09-18 15:15:00,42.28,42.29,42.26,42.26,8500.0,34.0005,34.0085,33.9844,33.9844,8500.0
2006-09-18 15:20:00,42.26,42.27,42.25,42.25,10700.0,33.9844,33.9925,33.9764,33.9764,10700.0
2006-09-18 15:25:00,42.26,42.35,42.25,42.35,14200.0,33.9844,34.0568,33.9764,34.0568,14200.0
2006-09-18 15:30:00,42.35,42.36,42.31,42.33,13500.0,34.0568,34.0648,34.0246,34.0407,13500.0
2006-09-18 15:35:00,42.34,42.35,42.25,42.26,9200.0,34.0488,34.0568,33.9764,33.9844,9200.0
2006-09-18 15:40:00,42.25,42.28,42.25,42.26,11600.0,33.9764,34.0005,33.9764,33.9844,11600.0
2006-09-18 15:45:00,42.25,42.27,42.22,42.26,18500.0,33.9764,33.9925,33.9523,33.9844,18500.0
2006-09-18 15:50:00,42.26,42.3,42.25,42.26,15700.0,33.9844,34.0166,33.9764,33.9844,15700.0
2006-09-18 15:55:00,42.26,42.26,42.25,42.25,23400.0,33.9844,33.9844,33.9764,33.9764,23400.0
2006-09-19 09:30:00,42.36,42.36,42.3,42.3,10200.0,34.0648,34.0648,34.0166,34.0166,10200.0
2006-09-19 09:35:00,42.31,42.38,42.25,42.38,11500.0,34.0246,34.0809,33.9764,34.0809,11500.0
2006-09-19 09:40:00,42.34,42.34,42.25,42.29,5800.0,34.0488,34.0488,33.9764,34.0085,5800.0
2006-09-19 09:45:00,42.29,42.3,42.25,42.28,10700.0,34.0085,34.0166,33.9764,34.0005,10700.0
2006-09-19 09:50:00,42.25,42.28,42.25,42.26,4400.0,33.9764,34.0005,33.9764,33.9844,4400.0
2006-09-19 09:55:00,42.27,42.29,42.22,42.22,8200.0,33.9925,34.0085,33.9523,33.9523,8200.0
2006-09-19 10:00:00,42.23,42.3,42.23,42.29,7800.0,33.9603,34.0166,33.9603,34.0085,7800.0
2006-09-19 10:05:00,42.27,42.27,42.25,42.25,6400.0,33.9925,33.9925,33.9764,33.9764,6400.0
2006-09-19 10:10:00,42.25,42.29,42.23,42.27,9500.0,33.9764,34.0085,33.9603,33.9925,9500.0
2006-09-19 10:15:00,42.28,42.29,42.23,42.26,5500.0,34.0005,34.0085,33.9603,33.9844,5500.0
2006-09-19 10:20:00,42.28,42.29,42.25,42.28,2200.0,34.0005,34.0085,33.9764,34.0005,2200.0
2006-09-19 10:25:00,42.27,42.3,42.26,42.27,3000.0,33.9925,34.0166,33.9844,33.9925,3000.0
2006-09-19 10:30:00,42.28,42.32,42.28,42.28,3500.0,34.0005,34.0327,34.0005,34.0005,3500.0
2006-09-19 10:35:00,42.28,42.29,42.25,42.25,7200.0,34.0005,34.0085,33.9764,33.9764,7200.0
2006-09-19 10:40:00,42.26,42.28,42.25,42.28,5400.0,33.9844,34.0005,33.9764,34.0005,5400.0
2006-09-19 10:45:00,42.28,42.28,42.25,42.26,4200.0,34.0005,34.0005,33.9764,33.9844,4200.0
2006-09-19 10:50:00,42.27,42.27,42.22,42.26,3400.0,33.9925,33.9925,33.9523,33.9844,3400.0
2006-09-19 10:55:00,42.25,42.28,42.25,42.27,3100.0,33.9764,34.0005,33.9764,33.9925,3100.0
2006-09-19 11:00:00,42.26,42.35,42.24,42.35,6700.0,33.9844,34.0568,33.9683,34.0568,6700.0
2006-09-19 11:05:00,42.38,42.39,42.36,42.37,3800.0,34.0809,34.089,34.0648,34.0729,3800.0
2006-09-19 11:10:00,42.37,42.46,42.37,42.41,4900.0,34.0729,34.1453,34.0729,34.105,4900.0
2006-09-19 11:15:00,42.42,42.43,42.4,42.43,5300.0,34.1131,34.1211,34.097,34.1211,5300.0
2006-09-19 11:20:00,42.42,42.43,42.3,42.3,4900.0,34.1131,34.1211,34.0166,34.0166,4900.0
2006-09-19 11:25:00,42.3,42.31,42.26,42.26,2900.0,34.0166,34.0246,33.9844,33.9844,2900.0
2006-09-19 11:30:00,42.26,42.27,42.22,42.26,98900.0,33.9844,33.9925,33.9523,33.9844,98900.0
2006-09-19 11:35:00,42.27,42.33,42.27,42.33,6900.0,33.9925,34.0407,33.9925,34.0407,6900.0
2006-09-19 11:40:00,42.32,42.38,42.3,42.35,13500.0,34.0327,34.0809,34.0166,34.0568,13500.0
2006-09-19 11:45:00,42.35,42.37,42.35,42.37,14700.0,34.0568,34.0729,34.0568,34.0729,14700.0
2006-09-19 11:50:00,42.37,42.37,42.32,42.32,4800.0,34.0729,34.0729,34.0327,34.0327,4800.0
2006-09-19 11:55:00,42.33,42.36,42.32,42.32,8800.0,34.0407,34.0648,34.0327,34.0327,8800.0
2006-09-19 12:00:00,42.34,42.38,42.31,42.31,8100.0,34.0488,34.0809,34.0246,34.0246,8100.0
2006-09-19 12:05:00,42.31,42.35,42.31,42.32,5600.0,34.0246,34.0568,34.0246,34.0327,5600.0
2006-09-19 12:10:00,42.32,42.34,42.3,42.32,5000.0,34.0327,34.0488,34.0166,34.0327,5000.0
2006-09-19 12:15:00,42.31,42.39,42.3,42.36,9200.0,34.0246,34.089,34.0166,34.0648,9200.0
2006-09-19 12:20:00,42.36,42.39,42.35,42.36,6300.0,34.0648,34.089,34.0568,34.0648,6300.0
2006-09-19 12:25:00,42.36,42.36,42.35,42.35,11500.0,34.0648,34.0648,34.0568,34.0568,11500.0
2006-09-19 12:30:00,42.35,42.38,42.35,42.35,10200.0,34.0568,34.0809,34.0568,34.0568,10200.0
2006-09-19 12:35:00,42.36,42.38,42.35,42.37,7300.0,34.0648,34.0809,34.0568,34.0729,7300.0
2006-09-19 12:40:00,42.36,42.37,42.35,42.37,2500.0,34.0648,34.0729,34.0568,34.0729,2500.0
2006-09-19 12:45:00,42.37,42.38,42.36,42.38,3500.0,34.0729,34.0809,34.0648,34.0809,3500.0
2006-09-19 12:50:00,42.38,42.38,42.35,42.36,9100.0,34.0809,34.0809,34.0568,34.0648,9100.0
2006-09-19 12:55:00,42.36,42.36,42.35,42.36,5800.0,34.0648,34.0648,34.0568,34.0648,5800.0
2006-09-19 13:00:00,42.35,42.36,42.35,42.36,4700.0,34.0568,34.0648,34.0568,34.0648,4700.0
2006-09-19 13:05:00,42.36,42.38,42.35,42.35,6600.0,34.0648,34.0809,34.0568,34.0568,6600.0
2006-09-19 13:10:00,42.35,42.36,42.35,42.35,2900.0,34.0568,34.0648,34.0568,34.0568,2900.0
2006-09-19 13:15:00,42.35,42.35,42.33,42.33,3000.0,34.0568,34.0568,34.0407,34.0407,3000.0
2006-09-19 13:20:00,42.32,42.44,42.32,42.44,8300.0,34.0327,34.1292,34.0327,34.1292,8300.0
2006-09-19 13:25:00,42.42,42.44,42.36,42.37,4400.0,34.1131,34.1292,34.0648,34.0729,4400.0
2006-09-19 13:30:00,42.37,42.37,42.32,42.32,3800.0,34.0729,34.0729,34.0327,34.0327,3800.0
2006-09-19 13:35:00,42.32,42.35,42.27,42.34,7900.0,34.0327,34.0568,33.9925,34.0488,7900.0
2006-09-19 13:40:00,42.35,42.39,42.34,42.35,5000.0,34.0568,34.089,34.0488,34.0568,5000.0
2006-09-19 13:45:00,42.36,42.39,42.35,42.39,3700.0,34.0648,34.089,34.0568,34.089,3700.0
2006-09-19 13:50:00,42.41,42.41,42.35,42.39,5100.0,34.105,34.105,34.0568,34.089,5100.0
2006-09-19 13:55:00,42.4,42.41,42.34,42.37,12000.0,34.097,34.105,34.0488,34.0729,12000.0
2006-09-19 14:00:00,42.37,42.39,42.36,42.36,4600.0,34.0729,34.089,34.0648,34.0648,4600.0
2006-09-19 14:05:00,42.36,42.38,42.34,42.34,10200.0,34.0648,34.0809,34.0488,34.0488,10200.0
2006-09-19 14:10:00,42.35,42.36,42.34,42.36,10300.0,34.0568,34.0648,34.0488,34.0648,10300.0
2006-09-19 14:15:00,42.36,42.37,42.35,42.36,13100.0,34.0648,34.0729,34.0568,34.0648,13100.0
2006-09-19 14:20:00,42.36,42.36,42.32,42.32,10900.0,34.0648,34.0648,34.0327,34.0327,10900.0
2006-09-19 14:25:00,42.32,42.34,42.31,42.33,4700.0,34.0327,34.0488,34.0246,34.0407,4700.0
2006-09-19 14:30:00,42.34,42.34,42.31,42.33,5900.0,34.0488,34.0488,34.0246,34.0407,5900.0
2006-09-19 14:35:00,42.33,42.33,42.26,42.26,68500.0,34.0407,34.0407,33.9844,33.9844,68500.0
2006-09-19 14:40:00,42.26,42.33,42.25,42.28,9300.0,33.9844,34.0407,33.9764,34.0005,9300.0
2006-09-19 14:45:00,42.28,42.32,42.27,42.32,6300.0,34.0005,34.0327,33.9925,34.0327,6300.0
2006-09-19 14:50:00,42.32,42.32,42.3,42.31,5100.0,34.0327,34.0327,34.0166,34.0246,5100.0
2006-09-19 14:55:00,42.32,42.32,42.3,42.3,5900.0,34.0327,34.0327,34.0166,34.0166,5900.0
2006-09-19 15:00:00,42.31,42.31,42.25,42.25,6300.0,34.0246,34.0246,33.9764,33.9764,6300.0
2006-09-19 15:05:00,42.25,42.28,42.21,42.28,8800.0,33.9764,34.0005,33.9442,34.0005,8800.0
2006-09-19 15:10:00,42.28,42.37,42.27,42.36,8000.0,34.0005,34.0729,33.9925,34.0648,8000.0
2006-09-19 15:15:00,42.38,42.39,42.35,42.35,8600.0,34.0809,34.089,34.0568,34.0568,8600.0
2006-09-19 15:20:00,42.33,42.33,42.3,42.33,8300.0,34.0407,34.0407,34.0166,34.0407,8300.0
2006-09-19 15:25:00,42.32,42.37,42.29,42.35,5900.0,34.0327,34.0729,34.0085,34.0568,5900.0
2006-09-19 15:30:00,42.37,42.44,42.34,42.41,9900.0,34.0729,34.1292,34.0488,34.105,9900.0
2006-09-19 15:35:00,42.41,42.43,42.39,42.4,11100.0,34.105,34.1211,34.089,34.097,11100.0
2006-09-19 15:40:00,42.41,42.42,42.35,42.4,16400.0,34.105,34.1131,34.0568,34.097,16400.0
2006-09-19 15:45:00,42.39,42.45,42.36,42.36,21300.0,34.089,34.1372,34.0648,34.0648,21300.0
2006-09-19 15:50:00,42.36,42.37,42.35,42.35,20700.0,34.0648,34.0729,34.0568,34.0568,20700.0
2006-09-19 15:55:00,42.35,42.36,42.35,42.36,23500.0,34.0568,34.0648,34.0568,34.0648,23500.0
2006-09-20 09:30:00,42.34,42.4,42.34,42.39,11500.0,34.0488,34.097,34.0488,34.089,11500.0
2006-09-20 09:35:00,42.39,42.39,42.3,42.31,7100.0,34.089,34.089,34.0166,34.0246,7100.0
2006-09-20 09:40:00,42.31,42.33,42.29,42.3,9300.0,34.0246,34.0407,34.0085,34.0166,9300.0
2006-09-20 09:45:00,42.29,42.32,42.22,42.31,27200.0,34.0085,34.0327,33.9523,34.0246,27200.0
2006-09-20 09:50:00,42.31,42.62,42.31,42.62,8800.0,34.0246,34.2739,34.0246,34.2739,8800.0
2006-09-20 09:55:00,42.63,42.63,42.4,42.52,14700.0,34.282,34.282,34.097,34.1935,14700.0
2006-09-20 10:00:00,42.54,42.56,42.48,42.49,4800.0,34.2096,34.2257,34.1613,34.1694,4800.0
2006-09-20 10:05:00,42.5,42.5,42.33,42.44,5400.0,34.1774,34.1774,34.0407,34.1292,5400.0
2006-09-20 10:10:00,42.42,42.59,42.42,42.59,5100.0,34.1131,34.2498,34.1131,34.2498,5100.0
2006-09-20 10:15:00,42.61,42.67,42.61,42.67,4600.0,34.2659,34.3141,34.2659,34.3141,4600.0
2006-09-20 10:20:00,42.67,42.67,42.61,42.66,7000.0,34.3141,34.3141,34.2659,34.3061,7000.0
2006-09-20 10:25:00,42.67,42.7,42.66,42.69,4300.0,34.3141,34.3383,34.3061,34.3302,4300.0
2006-09-20 10:30:00,42.69,42.74,42.69,42.73,6300.0,34.3302,34.3704,34.3302,34.3624,6300.0
2006-09-20 10:35:00,42.72,42.8,42.72,42.78,10000.0,34.3543,34.4187,34.3543,34.4026,10000.0
2006-09-20 10:40:00,42.8,42.87,42.78,42.87,4400.0,34.4187,34.475,34.4026,34.475,4400.0
2006-09-20 10:45:00,42.85,42.87,42.83,42.84,3100.0,34.4589,34.475,34.4428,34.4508,3100.0
2006-09-20 10:50:00,42.84,42.84,42.8,42.82,6000.0,34.4508,34.4508,34.4187,34.4348,6000.0
2006-09-20 10:55:00,42.82,42.83,42.73,42.73,3400.0,34.4348,34.4428,34.3624,34.3624,3400.0
2006-09-20 11:00:00,42.74,42.76,42.71,42.76,4600.0,34.3704,34.3865,34.3463,34.3865,4600.0
2006-09-20 11:05:00,42.76,42.79,42.76,42.77,6800.0,34.3865,34.4106,34.3865,34.3946,6800.0
2006-09-20 11:10:00,42.76,42.76,42.73,42.75,4300.0,34.3865,34.3865,34.3624,34.3785,4300.0
2006-09-20 11:15:00,42.75,42.78,42.75,42.78,4900.0,34.3785,34.4026,34.3785,34.4026,4900.0
2006-09-20 11:20:00,42.78,42.86,42.78,42.83,4600.0,34.4026,34.4669,34.4026,34.4428,4600.0
2006-09-20 11:25:00,42.83,42.95,42.83,42.93,8300.0,34.4428,34.5393,34.4428,34.5232,8300.0
2006-09-20 11:30:00,42.93,43.0,42.92,43.0,7000.0,34.5232,34.5795,34.5152,34.5795,7000.0
2006-09-20 11:35:00,42.98,42.98,42.92,42.93,4400.0,34.5634,34.5634,34.5152,34.5232,4400.0
2006-09-20 11:40:00,42.91,42.91,42.89,42.91,8200.0,34.5071,34.5071,34.4911,34.5071,8200.0
2006-09-20 11:45:00,42.91,42.91,42.88,42.88,4300.0,34.5071,34.5071,34.483,34.483,4300.0
2006-09-20 11:50:00,42.88,42.9,42.87,42.89,5800.0,34.483,34.4991,34.475,34.4911,5800.0
2006-09-20 11:55:00,42.89,42.96,42.89,42.95,6900.0,34.4911,34.5473,34.4911,34.5393,6900.0
2006-09-20 12:00:00,42.96,42.96,42.91,42.91,8500.0,34.5473,34.5473,34.5071,34.5071,8500.0
2006-09-20 12:05:00,42.91,42.91,42.84,42.84,4500.0,34.5071,34.5071,34.4508,34.4508,4500.0
2006-09-20 12:10:00,42.83,42.83,42.74,42.75,6400.0,34.4428,34.4428,34.3704,34.3785,6400.0
2006-09-20 12:15:00,42.74,42.87,42.74,42.83,7200.0,34.3704,34.475,34.3704,34.4428,7200.0
2006-09-20 12:20:00,42.83,42.83,42.8,42.8,4200.0,34.4428,34.4428,34.4187,34.4187,4200.0
2006-09-20 12:25:00,42.81,42.88,42.81,42.88,8200.0,34.4267,34.483,34.4267,34.483,8200.0
2006-09-20 12:30:00,42.86,42.88,42.85,42.88,3900.0,34.4669,34.483,34.4589,34.483,3900.0
2006-09-20 12:35:00,42.87,42.88,42.87,42.87,1800.0,34.475,34.483,34.475,34.475,1800.0
2006-09-20 12:40:00,42.87,42.88,42.87,42.88,1900.0,34.475,34.483,34.475,34.483,1900.0
2006-09-20 12:45:00,42.88,42.88,42.8,42.83,3100.0,34.483,34.483,34.4187,34.4428,3100.0
2006-09-20 12:50:00,42.82,42.82,42.79,42.8,1800.0,34.4348,34.4348,34.4106,34.4187,1800.0
2006-09-20 12:55:00,42.8,42.83,42.79,42.8,1600.0,34.4187,34.4428,34.4106,34.4187,1600.0
2006-09-20 13:00:00,42.8,42.81,42.79,42.81,1800.0,34.4187,34.4267,34.4106,34.4267,1800.0
2006-09-20 13:05:00,42.8,42.8,42.8,42.8,200.0,34.4187,34.4187,34.4187,34.4187,200.0
2006-09-20 13:10:00,42.81,42.81,42.8,42.81,2500.0,34.4267,34.4267,34.4187,34.4267,2500.0
2006-09-20 13:15:00,42.81,42.85,42.81,42.85,3700.0,34.4267,34.4589,34.4267,34.4589,3700.0
2006-09-20 13:20:00,42.85,42.86,42.85,42.86,1700.0,34.4589,34.4669,34.4589,34.4669,1700.0
2006-09-20 13:25:00,42.86,42.88,42.85,42.88,2700.0,34.4669,34.483,34.4589,34.483,2700.0
2006-09-20 13:30:00,42.88,42.93,42.88,42.93,4400.0,34.483,34.5232,34.483,34.5232,4400.0
2006-09-20 13:35:00,42.93,42.94,42.92,42.94,1400.0,34.5232,34.5313,34.5152,34.5313,1400.0
2006-09-20 13:40:00,42.94,42.96,42.94,42.96,4000.0,34.5313,34.5473,34.5313,34.5473,4000.0
2006-09-20 13:45:00,42.96,42.96,42.9,42.92,3900.0,34.5473,34.5473,34.4991,34.5152,3900.0
2006-09-20 13:50:00,42.93,42.94,42.89,42.91,4900.0,34.5232,34.5313,34.4911,34.5071,4900.0
2006-09-20 13:55:00,42.9,42.94,42.9,42.94,3200.0,34.4991,34.5313,34.4991,34.5313,3200.0
2006-09-20 14:00:00,42.94,42.98,42.92,42.98,4300.0,34.5313,34.5634,34.5152,34.5634,4300.0
2006-09-20 14:05:00,42.98,42.98,42.91,42.91,4800.0,34.5634,34.5634,34.5071,34.5071,4800.0
2006-09-20 14:10:00,42.91,42.92,42.85,42.86,3700.0,34.5071,34.5152,34.4589,34.4669,3700.0
2006-09-20 14:15:00,42.86,42.86,42.76,42.77,11000.0,34.4669,34.4669,34.3865,34.3946,11000.0
2006-09-20 14:20:00,42.66,42.73,42.61,42.71,8300.0,34.3061,34.3624,34.2659,34.3463,8300.0
2006-09-20 14:25:00,42.69,42.78,42.62,42.67,12200.0,34.3302,34.4026,34.2739,34.3141,12200.0
2006-09-20 14:30:00,42.66,42.76,42.66,42.76,6400.0,34.3061,34.3865,34.3061,34.3865,6400.0
2006-09-20 14:35:00,42.75,42.76,42.64,42.66,7700.0,34.3785,34.3865,34.29,34.3061,7700.0
2006-09-20 14:40:00,42.66,42.67,42.58,42.66,6600.0,34.3061,34.3141,34.2418,34.3061,6600.0
2006-09-20 14:45:00,42.64,42.67,42.59,42.59,6300.0,34.29,34.3141,34.2498,34.2498,6300.0
2006-09-20 14:50:00,42.61,42.67,42.57,42.66,5800.0,34.2659,34.3141,34.2337,34.3061,5800.0
2006-09-20 14:55:00,42.67,42.72,42.67,42.67,11500.0,34.3141,34.3543,34.3141,34.3141,11500.0
2006-09-20 15:00:00,42.67,42.73,42.65,42.71,11700.0,34.3141,34.3624,34.2981,34.3463,11700.0
2006-09-20 15:05:00,42.7,42.71,42.65,42.65,7400.0,34.3383,34.3463,34.2981,34.2981,7400.0
2006-09-20 15:10:00,42.66,42.66,42.58,42.62,9000.0,34.3061,34.3061,34.2418,34.2739,9000.0
2006-09-20 15:15:00,42.65,42.69,42.6,42.69,6700.0,34.2981,34.3302,34.2578,34.3302,6700.0
2006-09-20 15:20:00,42.69,42.74,42.68,42.74,7300.0,34.3302,34.3704,34.3222,34.3704,7300.0
2006-09-20 15:25:00,42.74,42.86,42.73,42.8,76900.0,34.3704,34.4669,34.3624,34.4187,76900.0
2006-09-20 15:30:00,42.82,42.89,42.77,42.86,9100.0,34.4348,34.4911,34.3946,34.4669,9100.0
2006-09-20 15:35:00,42.88,42.89,42.84,42.85,9000.0,34.483,34.4911,34.4508,34.4589,9000.0
2006-09-20 15:40:00,42.85,42.91,42.81,42.89,17400.0,34.4589,34.5071,34.4267,34.4911,17400.0
2006-09-20 15:45:00,42.88,42.92,42.86,42.91,21000.0,34.483,34.5152,34.4669,34.5071,21000.0
2006-09-20 15:50:00,42.91,42.93,42.9,42.92,19500.0,34.5071,34.5232,34.4991,34.5152,19500.0
2006-09-20 15:55:00,42.89,42.94,42.88,42.89,21600.0,34.4911,34.5313,34.483,34.4911,21600.0
2006-09-21 09:30:00,43.02,43.09,42.97,43.09,10300.0,34.5956,34.6519,34.5554,34.6519,10300.0
2006-09-21 09:35:00,43.13,43.14,43.11,43.13,6300.0,34.6841,34.6921,34.668,34.6841,6300.0
2006-09-21 09:40:00,43.12,43.13,42.99,43.0,8400.0,34.676,34.6841,34.5715,34.5795,8400.0
2006-09-21 09:45:00,43.0,43.08,42.98,42.99,4800.0,34.5795,34.6438,34.5634,34.5715,4800.0
2006-09-21 09:50:00,43.0,43.0,42.9,42.9,4100.0,34.5795,34.5795,34.4991,34.4991,4100.0
2006-09-21 09:55:00,42.91,42.97,42.88,42.97,4700.0,34.5071,34.5554,34.483,34.5554,4700.0
2006-09-21 10:00:00,42.95,42.97,42.95,42.97,13100.0,34.5393,34.5554,34.5393,34.5554,13100.0
2006-09-21 10:05:00,42.96,42.97,42.95,42.96,11200.0,34.5473,34.5554,34.5393,34.5473,11200.0
2006-09-21 10:10:00,42.94,43.0,42.88,42.97,6900.0,34.5313,34.5795,34.483,34.5554,6900.0
2006-09-21 10:15:00,42.99,43.03,42.98,43.0,5400.0,34.5715,34.6036,34.5634,34.5795,5400.0
2006-09-21 10:20:00,42.99,43.03,42.98,43.03,11700.0,34.5715,34.6036,34.5634,34.6036,11700.0
2006-09-21 10:25:00,43.03,43.05,42.96,42.97,9800.0,34.6036,34.6197,34.5473,34.5554,9800.0
2006-09-21 10:30:00,42.97,42.98,42.93,42.94,3600.0,34.5554,34.5634,34.5232,34.5313,3600.0
2006-09-21 10:35:00,42.94,42.94,42.87,42.88,9700.0,34.5313,34.5313,34.475,34.483,9700.0
2006-09-21 10:40:00,42.87,42.89,42.83,42.88,10000.0,34.475,34.4911,34.4428,34.483,10000.0
2006-09-21 10:45:00,42.89,42.89,42.83,42.83,5000.0,34.4911,34.4911,34.4428,34.4428,5000.0
2006-09-21 10:50:00,42.84,42.86,42.79,42.79,5500.0,34.4508,34.4669,34.4106,34.4106,5500.0
2006-09-21 10:55:00,42.8,42.91,42.8,42.9,11200.0,34.4187,34.5071,34.4187,34.4991,11200.0
2006-09-21 11:00:00,42.88,42.98,42.88,42.98,5200.0,34.483,34.5634,34.483,34.5634,5200.0
2006-09-21 11:05:00,42.98,43.05,42.98,43.03,35300.0,34.5634,34.6197,34.5634,34.6036,35300.0
2006-09-21 11:10:00,43.04,43.06,42.99,43.05,20600.0,34.6117,34.6278,34.5715,34.6197,20600.0
2006-09-21 11:15:00,43.02,43.07,43.02,43.07,1600.0,34.5956,34.6358,34.5956,34.6358,1600.0
2006-09-21 11:20:00,43.12,43.14,43.05,43.09,2700.0,34.676,34.6921,34.6197,34.6519,2700.0
2006-09-21 11:25:00,43.09,43.13,43.07,43.07,7800.0,34.6519,34.6841,34.6358,34.6358,7800.0
2006-09-21 11:30:00,43.07,43.08,43.02,43.05,4100.0,34.6358,34.6438,34.5956,34.6197,4100.0
2006-09-21 11:35:00,43.03,43.08,43.03,43.07,4400.0,34.6036,34.6438,34.6036,34.6358,4400.0
2006-09-21 11:40:00,43.03,43.04,42.96,43.03,7400.0,34.6036,34.6117,34.5473,34.6036,7400.0
2006-09-21 11:45:00,43.05,43.06,43.0,43.06,8400.0,34.6197,34.6278,34.5795,34.6278,8400.0
2006-09-21 11:50:00,43.05,43.18,43.05,43.17,8200.0,34.6197,34.7243,34.6197,34.7162,8200.0
2006-09-21 11:55:00,43.18,43.2,43.12,43.14,4900.0,34.7243,34.7403,34.676,34.6921,4900.0
2006-09-21 12:00:00,43.11,43.11,43.0,43.01,11900.0,34.668,34.668,34.5795,34.5876,11900.0
2006-09-21 12:05:00,43.01,43.01,42.92,42.97,8100.0,34.5876,34.5876,34.5152,34.5554,8100.0
2006-09-21 12:10:00,42.97,43.01,42.93,42.97,4100.0,34.5554,34.5876,34.5232,34.5554,4100.0
2006-09-21 12:15:00,42.98,43.01,42.97,42.97,3100.0,34.5634,34.5876,34.5554,34.5554,3100.0
2006-09-21 12:20:00,42.95,42.95,42.8,42.8,5700.0,34.5393,34.5393,34.4187,34.4187,5700.0
2006-09-21 12:25:00,42.81,42.84,42.78,42.84,5800.0,34.4267,34.4508,34.4026,34.4508,5800.0
2006-09-21 12:30:00,42.83,42.89,42.78,42.79,6100.0,34.4428,34.4911,34.4026,34.4106,6100.0
2006-09-21 12:35:00,42.79,42.88,42.79,42.88,4400.0,34.4106,34.483,34.4106,34.483,4400.0
2006-09-21 12:40:00,42.87,42.88,42.73,42.74,6300.0,34.475,34.483,34.3624,34.3704,6300.0
2006-09-21 12:45:00,42.74,42.78,42.73,42.76,3300.0,34.3704,34.4026,34.3624,34.3865,3300.0
2006-09-21 12:50:00,42.77,42.8,42.75,42.75,5400.0,34.3946,34.4187,34.3785,34.3785,5400.0
2006-09-21 12:55:00,42.75,42.75,42.69,42.74,9300.0,34.3785,34.3785,34.3302,34.3704,9300.0
2006-09-21 13:00:00,42.74,42.79,42.74,42.75,8300.0,34.3704,34.4106,34.3704,34.3785,8300.0
2006-09-21 13:05:00,42.75,42.76,42.67,42.76,4200.0,34.3785,34.3865,34.3141,34.3865,4200.0
2006-09-21 13:10:00,42.76,42.78,42.75,42.76,3700.0,34.3865,34.4026,34.3785,34.3865,3700.0
2006-09-21 13:15:00,42.77,42.84,42.77,42.83,5400.0,34.3946,34.4508,34.3946,34.4428,5400.0
2006-09-21 13:20:00,42.83,42.87,42.82,42.84,5200.0,34.4428,34.475,34.4348,34.4508,5200.0
2006-09-21 13:25:00,42.85,42.87,42.84,42.86,3800.0,34.4589,34.475,34.4508,34.4669,3800.0
2006-09-21 13:30:00,42.86,42.86,42.8,42.8,3500.0,34.4669,34.4669,34.4187,34.4187,3500.0
2006-09-21 13:35:00,42.82,42.86,42.82,42.84,3500.0,34.4348,34.4669,34.4348,34.4508,3500.0
2006-09-21 13:40:00,42.85,42.85,42.76,42.79,9000.0,34.4589,34.4589,34.3865,34.4106,9000.0
2006-09-21 13:45:00,42.77,42.83,42.76,42.81,5700.0,34.3946,34.4428,34.3865,34.4267,5700.0
2006-09-21 13:50:00,42.81,42.83,42.75,42.76,6500.0,34.4267,34.4428,34.3785,34.3865,6500.0
2006-09-21 13:55:00,42.76,42.77,42.67,42.77,13700.0,34.3865,34.3946,34.3141,34.3946,13700.0
2006-09-21 14:00:00,42.77,42.8,42.76,42.8,4200.0,34.3946,34.4187,34.3865,34.4187,4200.0
2006-09-21 14:05:00,42.79,42.8,42.7,42.71,7000.0,34.4106,34.4187,34.3383,34.3463,7000.0
2006-09-21 14:10:00,42.71,42.82,42.71,42.82,5400.0,34.3463,34.4348,34.3463,34.4348,5400.0
2006-09-21 14:15:00,42.83,42.91,42.81,42.86,7800.0,34.4428,34.5071,34.4267,34.4669,7800.0
2006-09-21 14:20:00,42.86,42.87,42.83,42.83,7000.0,34.4669,34.475,34.4428,34.4428,7000.0
2006-09-21 14:25:00,42.83,42.84,42.8,42.8,4000.0,34.4428,34.4508,34.4187,34.4187,4000.0
2006-09-21 14:30:00,42.8,42.87,42.8,42.87,7900.0,34.4187,34.475,34.4187,34.475,7900.0
2006-09-21 14:35:00,42.87,42.88,42.85,42.87,6700.0,34.475,34.483,34.4589,34.475,6700.0
2006-09-21 14:40:00,42.87,42.87,42.79,42.8,6300.0,34.475,34.475,34.4106,34.4187,6300.0
2006-09-21 14:45:00,42.8,42.89,42.8,42.87,8300.0,34.4187,34.4911,34.4187,34.475,8300.0
2006-09-21 14:50:00,42.85,42.87,42.85,42.85,3500.0,34.4589,34.475,34.4589,34.4589,3500.0
2006-09-21 14:55:00,42.86,42.86,42.83,42.84,6300.0,34.4669,34.4669,34.4428,34.4508,6300.0
2006-09-21 15:00:00,42.84,42.87,42.78,42.78,13200.0,34.4508,34.475,34.4026,34.4026,13200.0
2006-09-21 15:05:00,42.79,42.8,42.7,42.71,8500.0,34.4106,34.4187,34.3383,34.3463,8500.0
2006-09-21 15:10:00,42.69,42.69,42.53,42.54,15400.0,34.3302,34.3302,34.2015,34.2096,15400.0
2006-09-21 15:15:00,42.56,42.63,42.56,42.63,4800.0,34.2257,34.282,34.2257,34.282,4800.0
2006-09-21 15:20:00,42.63,42.65,42.58,42.6,9500.0,34.282,34.2981,34.2418,34.2578,9500.0
2006-09-21 15:25:00,42.6,42.65,42.6,42.63,5800.0,34.2578,34.2981,34.2578,34.282,5800.0
2006-09-21 15:30:00,42.63,42.7,42.63,42.64,13600.0,34.282,34.3383,34.282,34.29,13600.0
2006-09-21 15:35:00,42.64,42.68,42.61,42.61,8500.0,34.29,34.3222,34.2659,34.2659,8500.0
2006-09-21 15:40:00,42.62,42.65,42.61,42.63,8900.0,34.2739,34.2981,34.2659,34.282,8900.0
2006-09-21 15:45:00,42.63,42.64,42.62,42.62,7200.0,34.282,34.29,34.2739,34.2739,7200.0
2006-09-21 15:50:00,42.62,42.67,42.58,42.65,16700.0,34.2739,34.3141,34.2418,34.2981,16700.0
2006-09-21 15:55:00,42.65,42.71,42.65,42.71,15000.0,34.2981,34.3463,34.2981,34.3463,15000.0
2006-09-22 09:30:00,42.55,42.8,42.55,42.8,6600.0,34.2176,34.4187,34.2176,34.4187,6600.0
2006-09-22 09:35:00,42.71,42.8,42.69,42.72,4400.0,34.3463,34.4187,34.3302,34.3543,4400.0
2006-09-22 09:40:00,42.72,42.72,42.6,42.6,16700.0,34.3543,34.3543,34.2578,34.2578,16700.0
2006-09-22 09:45:00,42.6,42.6,42.5,42.52,14500.0,34.2578,34.2578,34.1774,34.1935,14500.0
2006-09-22 09:50:00,42.54,42.63,42.51,42.54,3500.0,34.2096,34.282,34.1855,34.2096,3500.0
2006-09-22 09:55:00,42.54,42.6,42.52,42.6,3300.0,34.2096,34.2578,34.1935,34.2578,3300.0
2006-09-22 10:00:00,42.61,42.65,42.6,42.62,4600.0,34.2659,34.2981,34.2578,34.2739,4600.0
2006-09-22 10:05:00,42.61,42.65,42.6,42.6,7300.0,34.2659,34.2981,34.2578,34.2578,7300.0
2006-09-22 10:10:00,42.6,42.62,42.54,42.54,11600.0,34.2578,34.2739,34.2096,34.2096,11600.0
2006-09-22 10:15:00,42.54,42.62,42.51,42.59,7100.0,34.2096,34.2739,34.1855,34.2498,7100.0
2006-09-22 10:20:00,42.6,42.64,42.6,42.63,3100.0,34.2578,34.29,34.2578,34.282,3100.0
2006-09-22 10:25:00,42.62,42.62,42.55,42.57,7500.0,34.2739,34.2739,34.2176,34.2337,7500.0
2006-09-22 10:30:00,42.57,42.59,42.55,42.58,7100.0,34.2337,34.2498,34.2176,34.2418,7100.0
2006-09-22 10:35:00,42.57,42.57,42.47,42.47,3000.0,34.2337,34.2337,34.1533,34.1533,3000.0
2006-09-22 10:40:00,42.48,42.52,42.45,42.46,4700.0,34.1613,34.1935,34.1372,34.1453,4700.0
2006-09-22 10:45:00,42.47,42.59,42.47,42.59,3500.0,34.1533,34.2498,34.1533,34.2498,3500.0
2006-09-22 10:50:00,42.59,42.63,42.54,42.55,6700.0,34.2498,34.282,34.2096,34.2176,6700.0
2006-09-22 10:55:00,42.55,42.61,42.54,42.61,2100.0,34.2176,34.2659,34.2096,34.2659,2100.0
2006-09-22 11:00:00,42.54,42.54,42.49,42.54,3900.0,34.2096,34.2096,34.1694,34.2096,3900.0
2006-09-22 11:05:00,42.54,42.55,42.49,42.52,3200.0,34.2096,34.2176,34.1694,34.1935,3200.0
2006-09-22 11:10:00,42.52,42.52,42.45,42.45,3700.0,34.1935,34.1935,34.1372,34.1372,3700.0
2006-09-22 11:15:00,42.46,42.52,42.46,42.49,2800.0,34.1453,34.1935,34.1453,34.1694,2800.0
2006-09-22 11:20:00,42.49,42.56,42.49,42.56,4000.0,34.1694,34.2257,34.1694,34.2257,4000.0
2006-09-22 11:25:00,42.56,42.59,42.55,42.57,1700.0,34.2257,34.2498,34.2176,34.2337,1700.0
2006-09-22 11:30:00,42.57,42.57,42.51,42.55,4600.0,34.2337,34.2337,34.1855,34.2176,4600.0
2006-09-22 11:35:00,42.57,42.63,42.54,42.63,5700.0,34.2337,34.282,34.2096,34.282,5700.0
2006-09-22 11:40:00,42.63,42.63,42.62,42.62,1100.0,34.282,34.282,34.2739,34.2739,1100.0
2006-09-22 11:45:00,42.6,42.64,42.6,42.63,1000.0,34.2578,34.29,34.2578,34.282,1000.0
2006-09-22 11:50:00,42.63,42.71,42.63,42.69,6600.0,34.282,34.3463,34.282,34.3302,6600.0
2006-09-22 11:55:00,42.69,42.73,42.69,42.7,5600.0,34.3302,34.3624,34.3302,34.3383,5600.0
2006-09-22 12:00:00,42.67,42.7,42.6,42.6,8400.0,34.3141,34.3383,34.2578,34.2578,8400.0
2006-09-22 12:05:00,42.61,42.64,42.6,42.61,3400.0,34.2659,34.29,34.2578,34.2659,3400.0
2006-09-22 12:10:00,42.6,42.61,42.6,42.6,3200.0,34.2578,34.2659,34.2578,34.2578,3200.0
2006-09-22 12:15:00,42.6,42.66,42.6,42.66,1400.0,34.2578,34.3061,34.2578,34.3061,1400.0
2006-09-22 12:20:00,42.66,42.66,42.63,42.63,2000.0,34.3061,34.3061,34.282,34.282,2000.0
2006-09-22 12:25:00,42.63,42.64,42.61,42.62,3300.0,34.282,34.29,34.2659,34.2739,3300.0
2006-09-22 12:30:00,42.63,42.64,42.6,42.6,6700.0,34.282,34.29,34.2578,34.2578,6700.0
2006-09-22 12:35:00,42.61,42.62,42.6,42.6,3300.0,34.2659,34.2739,34.2578,34.2578,3300.0
2006-09-22 12:40:00,42.6,42.64,42.6,42.63,1800.0,34.2578,34.29,34.2578,34.282,1800.0
2006-09-22 12:45:00,42.63,42.68,42.63,42.68,1600.0,34.282,34.3222,34.282,34.3222,1600.0
2006-09-22 12:50:00,42.67,42.71,42.67,42.71,3100.0,34.3141,34.3463,34.3141,34.3463,3100.0
2006-09-22 12:55:00,42.71,42.71,42.66,42.69,7300.0,34.3463,34.3463,34.3061,34.3302,7300.0
2006-09-22 13:00:00,42.7,42.76,42.7,42.74,3700.0,34.3383,34.3865,34.3383,34.3704,3700.0
2006-09-22 13:05:00,42.78,42.79,42.7,42.71,6000.0,34.4026,34.4106,34.3383,34.3463,6000.0
2006-09-22 13:10:00,42.69,42.7,42.65,42.68,4300.0,34.3302,34.3383,34.2981,34.3222,4300.0
2006-09-22 13:15:00,42.69,42.76,42.69,42.76,1900.0,34.3302,34.3865,34.3302,34.3865,1900.0
2006-09-22 13:20:00,42.77,42.8,42.73,42.73,7700.0,34.3946,34.4187,34.3624,34.3624,7700.0
2006-09-22 13:25:00,42.73,42.73,42.7,42.73,2500.0,34.3624,34.3624,34.3383,34.3624,2500.0
2006-09-22 13:30:00,42.73,42.81,42.72,42.8,9500.0,34.3624,34.4267,34.3543,34.4187,9500.0
2006-09-22 13:35:00,42.76,42.78,42.75,42.75,3500.0,34.3865,34.4026,34.3785,34.3785,3500.0
2006-09-22 13:40:00,42.72,42.72,42.65,42.68,5100.0,34.3543,34.3543,34.2981,34.3222,5100.0
2006-09-22 13:45:00,42.68,42.77,42.68,42.76,10100.0,34.3222,34.3946,34.3222,34.3865,10100.0
2006-09-22 13:50:00,42.75,42.78,42.75,42.76,8800.0,34.3785,34.4026,34.3785,34.3865,8800.0
2006-09-22 13:55:00,42.76,42.76,42.75,42.76,5500.0,34.3865,34.3865,34.3785,34.3865,5500.0
2006-09-22 14:00:00,42.76,42.76,42.75,42.75,3200.0,34.3865,34.3865,34.3785,34.3785,3200.0
2006-09-22 14:05:00,42.75,42.75,42.7,42.7,4300.0,34.3785,34.3785,34.3383,34.3383,4300.0
2006-09-22 14:10:00,42.7,42.7,42.65,42.65,4200.0,34.3383,34.3383,34.2981,34.2981,4200.0
2006-09-22 14:15:00,42.65,42.66,42.65,42.65,6400.0,34.2981,34.3061,34.2981,34.2981,6400.0
2006-09-22 14:20:00,42.65,42.65,42.65,42.65,1700.0,34.2981,34.2981,34.2981,34.2981,1700.0
2006-09-22 14:25:00,42.65,42.66,42.65,42.65,2000.0,34.2981,34.3061,34.2981,34.2981,2000.0
2006-09-22 14:30:00,42.65,42.66,42.65,42.65,10100.0,34.2981,34.3061,34.2981,34.2981,10100.0
2006-09-22 14:35:00,42.66,42.66,42.65,42.65,5100.0,34.3061,34.3061,34.2981,34.2981,5100.0
2006-09-22 14:40:00,42.65,42.7,42.65,42.68,6000.0,34.2981,34.3383,34.2981,34.3222,6000.0
2006-09-22 14:45:00,42.68,42.69,42.66,42.69,2400.0,34.3222,34.3302,34.3061,34.3302,2400.0
2006-09-22 14:50:00,42.7,42.76,42.7,42.73,4800.0,34.3383,34.3865,34.3383,34.3624,4800.0
2006-09-22 14:55:00,42.73,42.79,42.65,42.65,8900.0,34.3624,34.4106,34.2981,34.2981,8900.0
2006-09-22 15:00:00,42.67,42.71,42.65,42.69,6300.0,34.3141,34.3463,34.2981,34.3302,6300.0
2006-09-22 15:05:00,42.68,42.8,42.68,42.78,7500.0,34.3222,34.4187,34.3222,34.4026,7500.0
2006-09-22 15:10:00,42.79,42.81,42.77,42.81,8200.0,34.4106,34.4267,34.3946,34.4267,8200.0
2006-09-22 15:15:00,42.83,42.9,42.83,42.84,13000.0,34.4428,34.4991,34.4428,34.4508,13000.0
2006-09-22 15:20:00,42.84,42.85,42.78,42.78,5100.0,34.4508,34.4589,34.4026,34.4026,5100.0
2006-09-22 15:25:00,42.78,42.82,42.77,42.77,6200.0,34.4026,34.4348,34.3946,34.3946,6200.0
2006-09-22 15:30:00,42.75,42.78,42.75,42.75,4700.0,34.3785,34.4026,34.3785,34.3785,4700.0
2006-09-22 15:35:00,42.75,42.76,42.75,42.75,3800.0,34.3785,34.3865,34.3785,34.3785,3800.0
2006-09-22 15:40:00,42.75,42.77,42.75,42.76,8300.0,34.3785,34.3946,34.3785,34.3865,8300.0
2006-09-22 15:45:00,42.75,42.75,42.7,42.74,11400.0,34.3785,34.3785,34.3383,34.3704,11400.0
2006-09-22 15:50:00,42.72,42.76,42.71,42.76,5600.0,34.3543,34.3865,34.3463,34.3865,5600.0
2006-09-22 15:55:00,42.79,42.79,42.75,42.75,16000.0,34.4106,34.4106,34.3785,34.3785,16000.0
2006-09-25 09:30:00,42.57,42.65,42.55,42.62,30100.0,34.2337,34.2981,34.2176,34.2739,30100.0
2006-09-25 09:35:00,42.68,42.75,42.5,42.56,14900.0,34.3222,34.3785,34.1774,34.2257,14900.0
2006-09-25 09:40:00,42.56,42.73,42.56,42.65,5200.0,34.2257,34.3624,34.2257,34.2981,5200.0
2006-09-25 09:45:00,42.57,42.66,42.31,42.31,20400.0,34.2337,34.3061,34.0246,34.0246,20400.0
2006-09-25 09:50:00,42.31,42.31,42.16,42.31,23700.0,34.0246,34.0246,33.904,34.0246,23700.0
2006-09-25 09:55:00,42.32,42.32,42.14,42.19,9500.0,34.0327,34.0327,33.8879,33.9281,9500.0
2006-09-25 10:00:00,42.13,42.15,42.0,42.01,22700.0,33.8799,33.896,33.7753,33.7834,22700.0
2006-09-25 10:05:00,42.04,42.12,41.98,42.12,17700.0,33.8075,33.8718,33.7593,33.8718,17700.0
2006-09-25 10:10:00,42.15,42.18,42.07,42.09,10700.0,33.896,33.9201,33.8316,33.8477,10700.0
2006-09-25 10:15:00,42.09,42.1,42.03,42.09,4700.0,33.8477,33.8558,33.7995,33.8477,4700.0
2006-09-25 10:20:00,42.14,42.24,42.1,42.1,16500.0,33.8879,33.9683,33.8558,33.8558,16500.0
2006-09-25 10:25:00,42.12,42.31,42.12,42.31,10100.0,33.8718,34.0246,33.8718,34.0246,10100.0
2006-09-25 10:30:00,42.29,42.38,42.29,42.35,7100.0,34.0085,34.0809,34.0085,34.0568,7100.0
2006-09-25 10:35:00,42.35,42.4,42.29,42.29,11400.0,34.0568,34.097,34.0085,34.0085,11400.0
2006-09-25 10:40:00,42.29,42.31,42.24,42.24,3000.0,34.0085,34.0246,33.9683,33.9683,3000.0
2006-09-25 10:45:00,42.21,42.23,42.17,42.23,9300.0,33.9442,33.9603,33.912,33.9603,9300.0
2006-09-25 10:50:00,42.22,42.32,42.22,42.3,11400.0,33.9523,34.0327,33.9523,34.0166,11400.0
2006-09-25 10:55:00,42.31,42.34,42.3,42.32,4900.0,34.0246,34.0488,34.0166,34.0327,4900.0
2006-09-25 11:00:00,42.32,42.37,42.31,42.33,5900.0,34.0327,34.0729,34.0246,34.0407,5900.0
2006-09-25 11:05:00,42.33,42.36,42.25,42.25,6200.0,34.0407,34.0648,33.9764,33.9764,6200.0
2006-09-25 11:10:00,42.28,42.31,42.26,42.3,4000.0,34.0005,34.0246,33.9844,34.0166,4000.0
2006-09-25 11:15:00,42.3,42.32,42.27,42.27,7200.0,34.0166,34.0327,33.9925,33.9925,7200.0
2006-09-25 11:20:00,42.28,42.44,42.27,42.37,17300.0,34.0005,34.1292,33.9925,34.0729,17300.0
2006-09-25 11:25:00,42.37,42.52,42.37,42.49,10600.0,34.0729,34.1935,34.0729,34.1694,10600.0
2006-09-25 11:30:00,42.5,42.57,42.5,42.5,5600.0,34.1774,34.2337,34.1774,34.1774,5600.0
2006-09-25 11:35:00,42.48,42.53,42.48,42.51,3200.0,34.1613,34.2015,34.1613,34.1855,3200.0
2006-09-25 11:40:00,42.52,42.52,42.47,42.47,3900.0,34.1935,34.1935,34.1533,34.1533,3900.0
2006-09-25 11:45:00,42.47,42.47,42.42,42.42,3300.0,34.1533,34.1533,34.1131,34.1131,3300.0
2006-09-25 11:50:00,42.45,42.46,42.43,42.46,4900.0,34.1372,34.1453,34.1211,34.1453,4900.0
2006-09-25 11:55:00,42.46,42.47,42.44,42.44,5600.0,34.1453,34.1533,34.1292,34.1292,5600.0
2006-09-25 12:00:00,42.4,42.44,42.4,42.41,5100.0,34.097,34.1292,34.097,34.105,5100.0
2006-09-25 12:05:00,42.41,42.48,42.41,42.48,4700.0,34.105,34.1613,34.105,34.1613,4700.0
2006-09-25 12:10:00,42.48,42.54,42.48,42.52,5100.0,34.1613,34.2096,34.1613,34.1935,5100.0
2006-09-25 12:15:00,42.52,42.54,42.49,42.54,2200.0,34.1935,34.2096,34.1694,34.2096,2200.0
2006-09-25 12:20:00,42.54,42.66,42.54,42.64,5400.0,34.2096,34.3061,34.2096,34.29,5400.0
2006-09-25 12:25:00,42.63,42.7,42.63,42.64,4000.0,34.282,34.3383,34.282,34.29,4000.0
2006-09-25 12:30:00,42.67,42.75,42.67,42.7,6600.0,34.3141,34.3785,34.3141,34.3383,6600.0
2006-09-25 12:35:00,42.69,42.75,42.66,42.67,6000.0,34.3302,34.3785,34.3061,34.3141,6000.0
2006-09-25 12:40:00,42.66,42.67,42.66,42.66,2000.0,34.3061,34.3141,34.3061,34.3061,2000.0
2006-09-25 12:45:00,42.67,42.69,42.66,42.69,2100.0,34.3141,34.3302,34.3061,34.3302,2100.0
2006-09-25 12:50:00,42.69,42.7,42.68,42.7,11100.0,34.3302,34.3383,34.3222,34.3383,11100.0
2006-09-25 12:55:00,42.7,42.88,42.69,42.85,12400.0,34.3383,34.483,34.3302,34.4589,12400.0
2006-09-25 13:00:00,42.88,42.92,42.77,42.78,8700.0,34.483,34.5152,34.3946,34.4026,8700.0
2006-09-25 13:05:00,42.78,42.83,42.77,42.83,4300.0,34.4026,34.4428,34.3946,34.4428,4300.0
2006-09-25 13:10:00,42.85,42.86,42.8,42.85,7600.0,34.4589,34.4669,34.4187,34.4589,7600.0
2006-09-25 13:15:00,42.85,42.91,42.84,42.85,9400.0,34.4589,34.5071,34.4508,34.4589,9400.0
2006-09-25 13:20:00,42.85,42.87,42.83,42.86,5800.0,34.4589,34.475,34.4428,34.4669,5800.0
2006-09-25 13:25:00,42.86,42.86,42.81,42.83,7500.0,34.4669,34.4669,34.4267,34.4428,7500.0
2006-09-25 13:30:00,42.82,42.82,42.76,42.76,4700.0,34.4348,34.4348,34.3865,34.3865,4700.0
2006-09-25 13:35:00,42.76,42.76,42.73,42.74,2800.0,34.3865,34.3865,34.3624,34.3704,2800.0
2006-09-25 13:40:00,42.74,42.8,42.73,42.78,4200.0,34.3704,34.4187,34.3624,34.4026,4200.0
2006-09-25 13:45:00,42.79,42.87,42.78,42.87,6700.0,34.4106,34.475,34.4026,34.475,6700.0
2006-09-25 13:50:00,42.87,42.92,42.86,42.86,8100.0,34.475,34.5152,34.4669,34.4669,8100.0
2006-09-25 13:55:00,42.85,42.85,42.82,42.82,3500.0,34.4589,34.4589,34.4348,34.4348,3500.0
2006-09-25 14:00:00,42.82,42.88,42.8,42.86,4400.0,34.4348,34.483,34.4187,34.4669,4400.0
2006-09-25 14:05:00,42.86,42.91,42.86,42.91,3700.0,34.4669,34.5071,34.4669,34.5071,3700.0
2006-09-25 14:10:00,42.94,43.01,42.94,43.0,10900.0,34.5313,34.5876,34.5313,34.5795,10900.0
2006-09-25 14:15:00,43.0,43.0,42.93,42.93,4100.0,34.5795,34.5795,34.5232,34.5232,4100.0
2006-09-25 14:20:00,42.94,43.0,42.92,43.0,6700.0,34.5313,34.5795,34.5152,34.5795,6700.0
2006-09-25 14:25:00,43.0,43.0,42.92,42.93,6300.0,34.5795,34.5795,34.5152,34.5232,6300.0
2006-09-25 14:30:00,42.93,42.98,42.89,42.98,5200.0,34.5232,34.5634,34.4911,34.5634,5200.0
2006-09-25 14:35:00,42.99,43.06,42.99,43.03,3900.0,34.5715,34.6278,34.5715,34.6036,3900.0
2006-09-25 14:40:00,43.05,43.05,42.98,43.0,5300.0,34.6197,34.6197,34.5634,34.5795,5300.0
2006-09-25 14:45:00,43.0,43.05,42.98,43.01,6500.0,34.5795,34.6197,34.5634,34.5876,6500.0
2006-09-25 14:50:00,43.0,43.0,42.93,43.0,6100.0,34.5795,34.5795,34.5232,34.5795,6100.0
2006-09-25 14:55:00,43.01,43.06,43.0,43.0,4300.0,34.5876,34.6278,34.5795,34.5795,4300.0
2006-09-25 15:00:00,43.01,43.05,42.9,42.91,8700.0,34.5876,34.6197,34.4991,34.5071,8700.0
2006-09-25 15:05:00,42.92,42.99,42.89,42.96,8800.0,34.5152,34.5715,34.4911,34.5473,8800.0
2006-09-25 15:10:00,42.96,42.98,42.94,42.94,5500.0,34.5473,34.5634,34.5313,34.5313,5500.0
2006-09-25 15:15:00,42.92,42.97,42.92,42.93,5200.0,34.5152,34.5554,34.5152,34.5232,5200.0
2006-09-25 15:20:00,42.93,42.95,42.91,42.91,4600.0,34.5232,34.5393,34.5071,34.5071,4600.0
2006-09-25 15:25:00,42.92,42.99,42.91,42.99,6600.0,34.5152,34.5715,34.5071,34.5715,6600.0
2006-09-25 15:30:00,42.98,42.99,42.91,42.92,6100.0,34.5634,34.5715,34.5071,34.5152,6100.0
2006-09-25 15:35:00,42.92,42.92,42.89,42.89,2000.0,34.5152,34.5152,34.4911,34.4911,2000.0
2006-09-25 15:40:00,42.87,42.87,42.84,42.86,8800.0,34.475,34.475,34.4508,34.4669,8800.0
2006-09-25 15:45:00,42.84,42.86,42.83,42.84,7500.0,34.4508,34.4669,34.4428,34.4508,7500.0
2006-09-25 15:50:00,42.84,42.84,42.82,42.83,13300.0,34.4508,34.4508,34.4348,34.4428,13300.0
2006-09-25 15:55:00,42.83,42.86,42.82,42.85,17500.0,34.4428,34.4669,34.4348,34.4589,17500.0
2006-09-26 09:30:00,42.64,42.81,42.64,42.81,10900.0,34.29,34.4267,34.29,34.4267,10900.0
2006-09-26 09:35:00,42.8,42.85,42.72,42.73,8300.0,34.4187,34.4589,34.3543,34.3624,8300.0
2006-09-26 09:40:00,42.73,42.76,42.65,42.7,5600.0,34.3624,34.3865,34.2981,34.3383,5600.0
2006-09-26 09:45:00,42.71,42.83,42.7,42.76,8600.0,34.3463,34.4428,34.3383,34.3865,8600.0
2006-09-26 09:50:00,42.76,42.93,42.76,42.79,8100.0,34.3865,34.5232,34.3865,34.4106,8100.0
2006-09-26 09:55:00,42.8,43.08,42.8,43.07,13300.0,34.4187,34.6438,34.4187,34.6358,13300.0
2006-09-26 10:00:00,43.07,43.35,43.07,43.32,9300.0,34.6358,34.861,34.6358,34.8368,9300.0
2006-09-26 10:05:00,43.29,43.29,43.02,43.03,8200.0,34.8127,34.8127,34.5956,34.6036,8200.0
2006-09-26 10:10:00,43.0,43.15,43.0,43.12,5000.0,34.5795,34.7001,34.5795,34.676,5000.0
2006-09-26 10:15:00,43.1,43.1,42.98,43.0,6700.0,34.6599,34.6599,34.5634,34.5795,6700.0
2006-09-26 10:20:00,42.97,42.97,42.9,42.94,2400.0,34.5554,34.5554,34.4991,34.5313,2400.0
2006-09-26 10:25:00,42.96,43.09,42.96,43.09,2400.0,34.5473,34.6519,34.5473,34.6519,2400.0
2006-09-26 10:30:00,43.09,43.09,42.95,42.96,3600.0,34.6519,34.6519,34.5393,34.5473,3600.0
2006-09-26 10:35:00,42.92,42.94,42.86,42.9,3000.0,34.5152,34.5313,34.4669,34.4991,3000.0
2006-09-26 10:40:00,42.86,42.95,42.85,42.92,3500.0,34.4669,34.5393,34.4589,34.5152,3500.0
2006-09-26 10:45:00,42.92,42.92,42.84,42.84,3200.0,34.5152,34.5152,34.4508,34.4508,3200.0
2006-09-26 10:50:00,42.84,42.84,42.77,42.81,3300.0,34.4508,34.4508,34.3946,34.4267,3300.0
2006-09-26 10:55:00,42.82,42.89,42.8,42.89,3100.0,34.4348,34.4911,34.4187,34.4911,3100.0
2006-09-26 11:00:00,42.92,42.94,42.89,42.94,1600.0,34.5152,34.5313,34.4911,34.5313,1600.0
2006-09-26 11:05:00,42.93,42.98,42.91,42.98,3100.0,34.5232,34.5634,34.5071,34.5634,3100.0
2006-09-26 11:10:00,42.98,42.98,42.95,42.98,1500.0,34.5634,34.5634,34.5393,34.5634,1500.0
2006-09-26 11:15:00,42.99,43.01,42.91,42.92,3500.0,34.5715,34.5876,34.5071,34.5152,3500.0
2006-09-26 11:20:00,42.92,42.94,42.92,42.93,600.0,34.5152,34.5313,34.5152,34.5232,600.0
2006-09-26 11:25:00,42.94,42.96,42.89,42.94,4300.0,34.5313,34.5473,34.4911,34.5313,4300.0
2006-09-26 11:30:00,42.95,42.97,42.95,42.95,1800.0,34.5393,34.5554,34.5393,34.5393,1800.0
2006-09-26 11:35:00,42.95,42.96,42.94,42.94,3200.0,34.5393,34.5473,34.5313,34.5313,3200.0
2006-09-26 11:40:00,42.94,42.95,42.86,42.86,2700.0,34.5313,34.5393,34.4669,34.4669,2700.0
2006-09-26 11:45:00,42.91,42.94,42.86,42.94,5600.0,34.5071,34.5313,34.4669,34.5313,5600.0
2006-09-26 11:50:00,42.91,42.97,42.84,42.84,21800.0,34.5071,34.5554,34.4508,34.4508,21800.0
2006-09-26 11:55:00,42.82,42.88,42.77,42.79,15100.0,34.4348,34.483,34.3946,34.4106,15100.0
2006-09-26 12:00:00,42.77,42.93,42.77,42.93,5400.0,34.3946,34.5232,34.3946,34.5232,5400.0
2006-09-26 12:05:00,42.93,43.01,42.85,43.0,6600.0,34.5232,34.5876,34.4589,34.5795,6600.0
2006-09-26 12:10:00,43.0,43.02,42.92,43.02,5300.0,34.5795,34.5956,34.5152,34.5956,5300.0
2006-09-26 12:15:00,43.03,43.04,43.0,43.0,5700.0,34.6036,34.6117,34.5795,34.5795,5700.0
2006-09-26 12:20:00,43.01,43.01,42.97,43.0,3100.0,34.5876,34.5876,34.5554,34.5795,3100.0
2006-09-26 12:25:00,42.99,42.99,42.95,42.97,11000.0,34.5715,34.5715,34.5393,34.5554,11000.0
2006-09-26 12:30:00,42.97,42.97,42.9,42.9,2200.0,34.5554,34.5554,34.4991,34.4991,2200.0
2006-09-26 12:35:00,42.91,42.96,42.9,42.92,3900.0,34.5071,34.5473,34.4991,34.5152,3900.0
2006-09-26 12:40:00,42.92,42.98,42.92,42.98,3700.0,34.5152,34.5634,34.5152,34.5634,3700.0
2006-09-26 12:45:00,42.97,43.03,42.97,42.98,4400.0,34.5554,34.6036,34.5554,34.5634,4400.0
2006-09-26 12:50:00,42.99,43.02,42.99,43.02,800.0,34.5715,34.5956,34.5715,34.5956,800.0
2006-09-26 12:55:00,43.01,43.05,43.0,43.05,2600.0,34.5876,34.6197,34.5795,34.6197,2600.0
2006-09-26 13:00:00,43.06,43.07,43.02,43.02,900.0,34.6278,34.6358,34.5956,34.5956,900.0
2006-09-26 13:05:00,43.03,43.07,43.03,43.07,2800.0,34.6036,34.6358,34.6036,34.6358,2800.0
2006-09-26 13:10:00,43.07,43.07,43.0,43.01,2400.0,34.6358,34.6358,34.5795,34.5876,2400.0
2006-09-26 13:15:00,43.05,43.11,43.05,43.11,2400.0,34.6197,34.668,34.6197,34.668,2400.0
2006-09-26 13:20:00,43.11,43.12,43.0,43.01,10800.0,34.668,34.676,34.5795,34.5876,10800.0
2006-09-26 13:25:00,43.01,43.17,43.01,43.12,9800.0,34.5876,34.7162,34.5876,34.676,9800.0
2006-09-26 13:30:00,43.12,43.17,43.11,43.12,3000.0,34.676,34.7162,34.668,34.676,3000.0
2006-09-26 13:35:00,43.13,43.17,43.12,43.17,2400.0,34.6841,34.7162,34.676,34.7162,2400.0
2006-09-26 13:40:00,43.16,43.16,43.14,43.14,1100.0,34.7082,34.7082,34.6921,34.6921,1100.0
2006-09-26 13:45:00,43.12,43.13,43.12,43.13,1000.0,34.676,34.6841,34.676,34.6841,1000.0
2006-09-26 13:50:00,43.13,43.2,43.13,43.2,4700.0,34.6841,34.7403,34.6841,34.7403,4700.0
2006-09-26 13:55:00,43.2,43.23,43.19,43.21,5100.0,34.7403,34.7645,34.7323,34.7484,5100.0
2006-09-26 14:00:00,43.21,43.24,43.19,43.19,3700.0,34.7484,34.7725,34.7323,34.7323,3700.0
2006-09-26 14:05:00,43.17,43.17,43.11,43.11,1800.0,34.7162,34.7162,34.668,34.668,1800.0
2006-09-26 14:10:00,43.11,43.11,43.09,43.09,1300.0,34.668,34.668,34.6519,34.6519,1300.0
2006-09-26 14:15:00,43.08,43.09,43.0,43.0,3600.0,34.6438,34.6519,34.5795,34.5795,3600.0
2006-09-26 14:20:00,43.01,43.06,43.01,43.06,4700.0,34.5876,34.6278,34.5876,34.6278,4700.0
2006-09-26 14:25:00,43.06,43.1,43.04,43.04,11500.0,34.6278,34.6599,34.6117,34.6117,11500.0
2006-09-26 14:30:00,43.04,43.08,43.04,43.07,10700.0,34.6117,34.6438,34.6117,34.6358,10700.0
2006-09-26 14:35:00,43.08,43.08,43.03,43.05,4400.0,34.6438,34.6438,34.6036,34.6197,4400.0
2006-09-26 14:40:00,43.06,43.13,43.06,43.12,8400.0,34.6278,34.6841,34.6278,34.676,8400.0
2006-09-26 14:45:00,43.13,43.16,43.08,43.13,4500.0,34.6841,34.7082,34.6438,34.6841,4500.0
2006-09-26 14:50:00,43.13,43.17,43.13,43.16,2000.0,34.6841,34.7162,34.6841,34.7082,2000.0
2006-09-26 14:55:00,43.14,43.19,43.14,43.15,3800.0,34.6921,34.7323,34.6921,34.7001,3800.0
2006-09-26 15:00:00,43.15,43.15,43.12,43.12,2600.0,34.7001,34.7001,34.676,34.676,2600.0
2006-09-26 15:05:00,43.12,43.16,43.12,43.14,2100.0,34.676,34.7082,34.676,34.6921,2100.0
2006-09-26 15:10:00,43.15,43.18,43.14,43.18,6400.0,34.7001,34.7243,34.6921,34.7243,6400.0
2006-09-26 15:15:00,43.18,43.19,43.16,43.17,3400.0,34.7243,34.7323,34.7082,34.7162,3400.0
2006-09-26 15:20:00,43.17,43.17,43.09,43.11,3700.0,34.7162,34.7162,34.6519,34.668,3700.0
2006-09-26 15:25:00,43.11,43.13,43.09,43.1,2600.0,34.668,34.6841,34.6519,34.6599,2600.0
2006-09-26 15:30:00,43.1,43.21,43.1,43.17,8200.0,34.6599,34.7484,34.6599,34.7162,8200.0
2006-09-26 15:35:00,43.18,43.25,43.15,43.24,7300.0,34.7243,34.7806,34.7001,34.7725,7300.0
2006-09-26 15:40:00,43.22,43.22,43.09,43.1,6100.0,34.7564,34.7564,34.6519,34.6599,6100.0
2006-09-26 15:45:00,43.09,43.16,43.09,43.12,8900.0,34.6519,34.7082,34.6519,34.676,8900.0
2006-09-26 15:50:00,43.13,43.13,43.06,43.06,9400.0,34.6841,34.6841,34.6278,34.6278,9400.0
2006-09-26 15:55:00,43.06,43.16,43.04,43.16,20600.0,34.6278,34.7082,34.6117,34.7082,20600.0
2006-09-27 09:30:00,43.05,43.12,43.05,43.05,8700.0,34.6197,34.676,34.6197,34.6197,8700.0
2006-09-27 09:35:00,43.05,43.05,42.82,42.83,8100.0,34.6197,34.6197,34.4348,34.4428,8100.0
2006-09-27 09:40:00,42.84,42.94,42.84,42.91,10600.0,34.4508,34.5313,34.4508,34.5071,10600.0
2006-09-27 09:45:00,42.91,43.02,42.87,42.94,23900.0,34.5071,34.5956,34.475,34.5313,23900.0
2006-09-27 09:50:00,42.95,43.04,42.94,42.97,15600.0,34.5393,34.6117,34.5313,34.5554,15600.0
2006-09-27 09:55:00,42.98,43.03,42.93,42.93,6100.0,34.5634,34.6036,34.5232,34.5232,6100.0
2006-09-27 10:00:00,42.96,43.05,42.96,43.02,16000.0,34.5473,34.6197,34.5473,34.5956,16000.0
2006-09-27 10:05:00,43.0,43.0,42.88,42.89,13300.0,34.5795,34.5795,34.483,34.4911,13300.0
2006-09-27 10:10:00,42.85,42.86,42.78,42.84,9100.0,34.4589,34.4669,34.4026,34.4508,9100.0
2006-09-27 10:15:00,42.85,42.9,42.84,42.88,3300.0,34.4589,34.4991,34.4508,34.483,3300.0
2006-09-27 10:20:00,42.91,42.99,42.91,42.93,16000.0,34.5071,34.5715,34.5071,34.5232,16000.0
2006-09-27 10:25:00,42.91,43.05,42.83,43.02,14000.0,34.5071,34.6197,34.4428,34.5956,14000.0
2006-09-27 10:30:00,43.0,43.11,43.0,43.1,6000.0,34.5795,34.668,34.5795,34.6599,6000.0
2006-09-27 10:35:00,43.12,43.17,42.93,43.1,16100.0,34.676,34.7162,34.5232,34.6599,16100.0
2006-09-27 10:40:00,43.09,43.12,43.03,43.04,5000.0,34.6519,34.676,34.6036,34.6117,5000.0
2006-09-27 10:45:00,43.04,43.07,43.04,43.05,7600.0,34.6117,34.6358,34.6117,34.6197,7600.0
2006-09-27 10:50:00,43.04,43.04,42.98,43.03,18900.0,34.6117,34.6117,34.5634,34.6036,18900.0
2006-09-27 10:55:00,43.03,43.05,43.03,43.05,9200.0,34.6036,34.6197,34.6036,34.6197,9200.0
2006-09-27 11:00:00,43.05,43.07,43.01,43.02,11900.0,34.6197,34.6358,34.5876,34.5956,11900.0
2006-09-27 11:05:00,43.01,43.1,43.01,43.1,10900.0,34.5876,34.6599,34.5876,34.6599,10900.0
2006-09-27 11:10:00,43.1,43.1,43.07,43.09,6900.0,34.6599,34.6599,34.6358,34.6519,6900.0
2006-09-27 11:15:00,43.09,43.09,43.08,43.08,700.0,34.6519,34.6519,34.6438,34.6438,700.0
2006-09-27 11:20:00,43.06,43.09,43.06,43.09,3700.0,34.6278,34.6519,34.6278,34.6519,3700.0
2006-09-27 11:25:00,43.09,43.11,43.06,43.06,7600.0,34.6519,34.668,34.6278,34.6278,7600.0
2006-09-27 11:30:00,43.06,43.1,43.06,43.09,4200.0,34.6278,34.6599,34.6278,34.6519,4200.0
2006-09-27 11:35:00,43.09,43.12,43.08,43.08,4500.0,34.6519,34.676,34.6438,34.6438,4500.0
2006-09-27 11:40:00,43.07,43.07,43.02,43.03,3300.0,34.6358,34.6358,34.5956,34.6036,3300.0
2006-09-27 11:45:00,43.03,43.14,43.02,43.13,5300.0,34.6036,34.6921,34.5956,34.6841,5300.0
2006-09-27 11:50:00,43.13,43.13,43.1,43.13,2500.0,34.6841,34.6841,34.6599,34.6841,2500.0
2006-09-27 11:55:00,43.12,43.18,43.12,43.15,8500.0,34.676,34.7243,34.676,34.7001,8500.0
2006-09-27 12:00:00,43.17,43.18,43.17,43.18,3800.0,34.7162,34.7243,34.7162,34.7243,3800.0
2006-09-27 12:05:00,43.2,43.27,43.2,43.23,6800.0,34.7403,34.7966,34.7403,34.7645,6800.0
2006-09-27 12:10:00,43.23,43.25,43.2,43.21,5000.0,34.7645,34.7806,34.7403,34.7484,5000.0
2006-09-27 12:15:00,43.21,43.27,43.21,43.25,4900.0,34.7484,34.7966,34.7484,34.7806,4900.0
2006-09-27 12:20:00,43.26,43.27,43.25,43.25,5200.0,34.7886,34.7966,34.7806,34.7806,5200.0
2006-09-27 12:25:00,43.24,43.25,43.2,43.2,5400.0,34.7725,34.7806,34.7403,34.7403,5400.0
2006-09-27 12:30:00,43.19,43.23,43.18,43.22,4000.0,34.7323,34.7645,34.7243,34.7564,4000.0
2006-09-27 12:35:00,43.22,43.26,43.19,43.26,8200.0,34.7564,34.7886,34.7323,34.7886,8200.0
2006-09-27 12:40:00,43.27,43.32,43.25,43.31,10800.0,34.7966,34.8368,34.7806,34.8288,10800.0
2006-09-27 12:45:00,43.32,43.34,43.32,43.33,2800.0,34.8368,34.8529,34.8368,34.8449,2800.0
2006-09-27 12:50:00,43.33,43.34,43.31,43.34,3600.0,34.8449,34.8529,34.8288,34.8529,3600.0
2006-09-27 12:55:00,43.34,43.35,43.33,43.35,3500.0,34.8529,34.861,34.8449,34.861,3500.0
2006-09-27 13:00:00,43.35,43.44,43.32,43.44,7500.0,34.861,34.9333,34.8368,34.9333,7500.0
2006-09-27 13:05:00,43.44,43.5,43.43,43.45,17300.0,34.9333,34.9816,34.9253,34.9414,17300.0
2006-09-27 13:10:00,43.47,43.49,43.46,43.49,4200.0,34.9575,34.9736,34.9494,34.9736,4200.0
2006-09-27 13:15:00,43.48,43.49,43.46,43.48,7600.0,34.9655,34.9736,34.9494,34.9655,7600.0
2006-09-27 13:20:00,43.49,43.49,43.47,43.49,7900.0,34.9736,34.9736,34.9575,34.9736,7900.0
2006-09-27 13:25:00,43.49,43.54,43.47,43.51,15700.0,34.9736,35.0138,34.9575,34.9896,15700.0
2006-09-27 13:30:00,43.52,43.52,43.42,43.42,6200.0,34.9977,34.9977,34.9173,34.9173,6200.0
2006-09-27 13:35:00,43.42,43.49,43.42,43.49,4400.0,34.9173,34.9736,34.9173,34.9736,4400.0
2006-09-27 13:40:00,43.49,43.55,43.49,43.55,7000.0,34.9736,35.0218,34.9736,35.0218,7000.0
2006-09-27 13:45:00,43.55,43.59,43.49,43.49,2800.0,35.0218,35.054,34.9736,34.9736,2800.0
2006-09-27 13:50:00,43.52,43.52,43.48,43.52,2100.0,34.9977,34.9977,34.9655,34.9977,2100.0
2006-09-27 13:55:00,43.53,43.58,43.53,43.57,3900.0,35.0057,35.0459,35.0057,35.0379,3900.0
2006-09-27 14:00:00,43.57,43.57,43.46,43.46,2400.0,35.0379,35.0379,34.9494,34.9494,2400.0
2006-09-27 14:05:00,43.46,43.46,43.4,43.46,9800.0,34.9494,34.9494,34.9012,34.9494,9800.0
2006-09-27 14:10:00,43.46,43.46,43.4,43.42,6400.0,34.9494,34.9494,34.9012,34.9173,6400.0
2006-09-27 14:15:00,43.42,43.43,43.35,43.35,3400.0,34.9173,34.9253,34.861,34.861,3400.0
2006-09-27 14:20:00,43.35,43.4,43.35,43.39,2600.0,34.861,34.9012,34.861,34.8931,2600.0
2006-09-27 14:25:00,43.41,43.42,43.39,43.39,1800.0,34.9092,34.9173,34.8931,34.8931,1800.0
2006-09-27 14:30:00,43.4,43.4,43.35,43.35,1200.0,34.9012,34.9012,34.861,34.861,1200.0
2006-09-27 14:35:00,43.35,43.38,43.34,43.35,3200.0,34.861,34.8851,34.8529,34.861,3200.0
2006-09-27 14:40:00,43.37,43.37,43.31,43.32,2300.0,34.8771,34.8771,34.8288,34.8368,2300.0
2006-09-27 14:45:00,43.3,43.3,43.27,43.29,2100.0,34.8208,34.8208,34.7966,34.8127,2100.0
2006-09-27 14:50:00,43.34,43.34,43.32,43.34,600.0,34.8529,34.8529,34.8368,34.8529,600.0
2006-09-27 14:55:00,43.33,43.38,43.33,43.38,3300.0,34.8449,34.8851,34.8449,34.8851,3300.0
2006-09-27 15:00:00,43.4,43.4,43.35,43.36,3600.0,34.9012,34.9012,34.861,34.869,3600.0
2006-09-27 15:05:00,43.36,43.36,43.22,43.25,4700.0,34.869,34.869,34.7564,34.7806,4700.0
2006-09-27 15:10:00,43.24,43.24,43.2,43.22,4600.0,34.7725,34.7725,34.7403,34.7564,4600.0
2006-09-27 15:15:00,43.23,43.24,43.2,43.21,6400.0,34.7645,34.7725,34.7403,34.7484,6400.0
2006-09-27 15:20:00,43.24,43.3,43.21,43.27,3900.0,34.7725,34.8208,34.7484,34.7966,3900.0
2006-09-27 15:25:00,43.27,43.27,43.23,43.23,3200.0,34.7966,34.7966,34.7645,34.7645,3200.0
2006-09-27 15:30:00,43.23,43.3,43.23,43.29,4000.0,34.7645,34.8208,34.7645,34.8127,4000.0
2006-09-27 15:35:00,43.3,43.32,43.29,43.32,8800.0,34.8208,34.8368,34.8127,34.8368,8800.0
2006-09-27 15:40:00,43.34,43.36,43.32,43.32,5400.0,34.8529,34.869,34.8368,34.8368,5400.0
2006-09-27 15:45:00,43.32,43.33,43.29,43.3,6200.0,34.8368,34.8449,34.8127,34.8208,6200.0
2006-09-27 15:50:00,43.29,43.29,43.26,43.26,3700.0,34.8127,34.8127,34.7886,34.7886,3700.0
2006-09-27 15:55:00,43.25,43.25,43.23,43.25,9900.0,34.7806,34.7806,34.7645,34.7806,9900.0
2006-09-28 09:30:00,43.4,43.4,43.23,43.23,11300.0,34.9012,34.9012,34.7645,34.7645,11300.0
2006-09-28 09:35:00,43.24,43.4,43.24,43.34,4000.0,34.7725,34.9012,34.7725,34.8529,4000.0
2006-09-28 09:40:00,43.29,43.37,43.17,43.17,21500.0,34.8127,34.8771,34.7162,34.7162,21500.0
2006-09-28 09:45:00,43.18,43.18,43.02,43.06,5000.0,34.7243,34.7243,34.5956,34.6278,5000.0
2006-09-28 09:50:00,43.04,43.2,43.02,43.2,7000.0,34.6117,34.7403,34.5956,34.7403,7000.0
2006-09-28 09:55:00,43.2,43.2,43.15,43.17,2000.0,34.7403,34.7403,34.7001,34.7162,2000.0
2006-09-28 10:00:00,43.15,43.17,43.05,43.12,8100.0,34.7001,34.7162,34.6197,34.676,8100.0
2006-09-28 10:05:00,43.11,43.14,43.03,43.04,4700.0,34.668,34.6921,34.6036,34.6117,4700.0
2006-09-28 10:10:00,43.04,43.06,42.97,43.06,9500.0,34.6117,34.6278,34.5554,34.6278,9500.0
2006-09-28 10:15:00,43.09,43.26,43.09,43.1,9800.0,34.6519,34.7886,34.6519,34.6599,9800.0
2006-09-28 10:20:00,43.09,43.11,43.09,43.11,900.0,34.6519,34.668,34.6519,34.668,900.0
2006-09-28 10:25:00,43.13,43.13,43.1,43.11,900.0,34.6841,34.6841,34.6599,34.668,900.0
2006-09-28 10:30:00,43.1,43.15,43.1,43.14,1300.0,34.6599,34.7001,34.6599,34.6921,1300.0
2006-09-28 10:35:00,43.12,43.12,43.02,43.02,4400.0,34.676,34.676,34.5956,34.5956,4400.0
2006-09-28 10:40:00,43.01,43.02,43.0,43.02,2200.0,34.5876,34.5956,34.5795,34.5956,2200.0
2006-09-28 10:45:00,43.02,43.02,42.99,43.0,5100.0,34.5956,34.5956,34.5715,34.5795,5100.0
2006-09-28 10:50:00,43.0,43.05,43.0,43.02,8600.0,34.5795,34.6197,34.5795,34.5956,8600.0
2006-09-28 10:55:00,43.01,43.08,43.01,43.03,5500.0,34.5876,34.6438,34.5876,34.6036,5500.0
2006-09-28 11:00:00,43.02,43.05,43.0,43.04,7000.0,34.5956,34.6197,34.5795,34.6117,7000.0
2006-09-28 11:05:00,43.04,43.06,43.02,43.02,9100.0,34.6117,34.6278,34.5956,34.5956,9100.0
2006-09-28 11:10:00,43.01,43.06,43.01,43.06,4600.0,34.5876,34.6278,34.5876,34.6278,4600.0
2006-09-28 11:15:00,43.06,43.06,43.02,43.06,9300.0,34.6278,34.6278,34.5956,34.6278,9300.0
2006-09-28 11:20:00,43.06,43.07,43.01,43.06,11400.0,34.6278,34.6358,34.5876,34.6278,11400.0
2006-09-28 11:25:00,43.06,43.12,43.0,43.1,13300.0,34.6278,34.676,34.5795,34.6599,13300.0
2006-09-28 11:30:00,43.11,43.16,43.07,43.16,3200.0,34.668,34.7082,34.6358,34.7082,3200.0
2006-09-28 11:35:00,43.17,43.2,43.16,43.17,1000.0,34.7162,34.7403,34.7082,34.7162,1000.0
2006-09-28 11:40:00,43.17,43.17,43.12,43.12,4200.0,34.7162,34.7162,34.676,34.676,4200.0
2006-09-28 11:45:00,43.12,43.16,43.1,43.13,5700.0,34.676,34.7082,34.6599,34.6841,5700.0
2006-09-28 11:50:00,43.12,43.13,43.1,43.13,2300.0,34.676,34.6841,34.6599,34.6841,2300.0
2006-09-28 11:55:00,43.1,43.12,43.09,43.09,3500.0,34.6599,34.676,34.6519,34.6519,3500.0
2006-09-28 12:00:00,43.09,43.12,43.08,43.08,4200.0,34.6519,34.676,34.6438,34.6438,4200.0
2006-09-28 12:05:00,43.1,43.1,43.07,43.07,2700.0,34.6599,34.6599,34.6358,34.6358,2700.0
2006-09-28 12:10:00,43.08,43.14,43.07,43.14,7200.0,34.6438,34.6921,34.6358,34.6921,7200.0
2006-09-28 12:15:00,43.12,43.14,43.07,43.09,21200.0,34.676,34.6921,34.6358,34.6519,21200.0
2006-09-28 12:20:00,43.09,43.09,43.06,43.06,800.0,34.6519,34.6519,34.6278,34.6278,800.0
2006-09-28 12:25:00,43.06,43.11,43.06,43.11,3600.0,34.6278,34.668,34.6278,34.668,3600.0
2006-09-28 12:30:00,43.11,43.11,43.09,43.1,1700.0,34.668,34.668,34.6519,34.6599,1700.0
2006-09-28 12:35:00,43.1,43.12,43.03,43.04,8400.0,34.6599,34.676,34.6036,34.6117,8400.0
2006-09-28 12:40:00,43.04,43.08,43.0,43.07,10800.0,34.6117,34.6438,34.5795,34.6358,10800.0
2006-09-28 12:45:00,43.06,43.07,43.03,43.06,7100.0,34.6278,34.6358,34.6036,34.6278,7100.0
2006-09-28 12:50:00,43.08,43.15,43.08,43.14,4800.0,34.6438,34.7001,34.6438,34.6921,4800.0
2006-09-28 12:55:00,43.14,43.14,43.08,43.11,2100.0,34.6921,34.6921,34.6438,34.668,2100.0
2006-09-28 13:00:00,43.11,43.11,43.07,43.07,2100.0,34.668,34.668,34.6358,34.6358,2100.0
2006-09-28 13:05:00,43.08,43.08,43.07,43.07,3800.0,34.6438,34.6438,34.6358,34.6358,3800.0
2006-09-28 13:10:00,43.1,43.1,43.09,43.09,300.0,34.6599,34.6599,34.6519,34.6519,300.0
2006-09-28 13:15:00,43.07,43.1,43.06,43.1,1500.0,34.6358,34.6599,34.6278,34.6599,1500.0
2006-09-28 13:20:00,43.11,43.18,43.11,43.16,4300.0,34.668,34.7243,34.668,34.7082,4300.0
2006-09-28 13:25:00,43.14,43.21,43.14,43.15,3200.0,34.6921,34.7484,34.6921,34.7001,3200.0
2006-09-28 13:30:00,43.13,43.17,43.13,43.15,3400.0,34.6841,34.7162,34.6841,34.7001,3400.0
2006-09-28 13:35:00,43.14,43.19,43.13,43.19,2500.0,34.6921,34.7323,34.6841,34.7323,2500.0
2006-09-28 13:40:00,43.17,43.19,43.16,43.19,1300.0,34.7162,34.7323,34.7082,34.7323,1300.0
2006-09-28 13:45:00,43.18,43.22,43.18,43.18,2100.0,34.7243,34.7564,34.7243,34.7243,2100.0
2006-09-28 13:50:00,43.18,43.22,43.18,43.22,1900.0,34.7243,34.7564,34.7243,34.7564,1900.0
2006-09-28 13:55:00,43.2,43.21,43.15,43.21,1900.0,34.7403,34.7484,34.7001,34.7484,1900.0
2006-09-28 14:00:00,43.2,43.21,43.15,43.15,5500.0,34.7403,34.7484,34.7001,34.7001,5500.0
2006-09-28 14:05:00,43.16,43.18,43.15,43.15,4400.0,34.7082,34.7243,34.7001,34.7001,4400.0
2006-09-28 14:10:00,43.17,43.27,43.17,43.23,6600.0,34.7162,34.7966,34.7162,34.7645,6600.0
2006-09-28 14:15:00,43.23,43.24,43.19,43.19,1800.0,34.7645,34.7725,34.7323,34.7323,1800.0
2006-09-28 14:20:00,43.17,43.18,43.15,43.16,4500.0,34.7162,34.7243,34.7001,34.7082,4500.0
2006-09-28 14:25:00,43.18,43.23,43.18,43.21,2000.0,34.7243,34.7645,34.7243,34.7484,2000.0
2006-09-28 14:30:00,43.21,43.26,43.2,43.21,24100.0,34.7484,34.7886,34.7403,34.7484,24100.0
2006-09-28 14:35:00,43.22,43.22,43.2,43.21,7700.0,34.7564,34.7564,34.7403,34.7484,7700.0
2006-09-28 14:40:00,43.2,43.24,43.2,43.23,5000.0,34.7403,34.7725,34.7403,34.7645,5000.0
2006-09-28 14:45:00,43.24,43.26,43.22,43.24,3600.0,34.7725,34.7886,34.7564,34.7725,3600.0
2006-09-28 14:50:00,43.26,43.26,43.22,43.23,6300.0,34.7886,34.7886,34.7564,34.7645,6300.0
2006-09-28 14:55:00,43.24,43.26,43.22,43.22,5500.0,34.7725,34.7886,34.7564,34.7564,5500.0
2006-09-28 15:00:00,43.23,43.23,43.19,43.21,6200.0,34.7645,34.7645,34.7323,34.7484,6200.0
2006-09-28 15:05:00,43.21,43.21,43.15,43.17,5700.0,34.7484,34.7484,34.7001,34.7162,5700.0
2006-09-28 15:10:00,43.17,43.18,43.15,43.18,5500.0,34.7162,34.7243,34.7001,34.7243,5500.0
2006-09-28 15:15:00,43.16,43.24,43.16,43.19,11400.0,34.7082,34.7725,34.7082,34.7323,11400.0
2006-09-28 15:20:00,43.19,43.22,43.18,43.2,3400.0,34.7323,34.7564,34.7243,34.7403,3400.0
2006-09-28 15:25:00,43.2,43.2,43.17,43.17,4500.0,34.7403,34.7403,34.7162,34.7162,4500.0
2006-09-28 15:30:00,43.15,43.21,43.15,43.18,8300.0,34.7001,34.7484,34.7001,34.7243,8300.0
2006-09-28 15:35:00,43.17,43.23,43.17,43.23,7100.0,34.7162,34.7645,34.7162,34.7645,7100.0
2006-09-28 15:40:00,43.23,43.29,43.19,43.25,10200.0,34.7645,34.8127,34.7323,34.7806,10200.0
2006-09-28 15:45:00,43.26,43.37,43.25,43.26,9000.0,34.7886,34.8771,34.7806,34.7886,9000.0
2006-09-28 15:50:00,43.26,43.26,43.22,43.24,8400.0,34.7886,34.7886,34.7564,34.7725,8400.0
2006-09-28 15:55:00,43.24,43.26,43.21,43.21,20100.0,34.7725,34.7886,34.7484,34.7484,20100.0
2006-09-29 09:30:00,43.1,43.38,43.1,43.34,22000.0,34.6599,34.8851,34.6599,34.8529,22000.0
2006-09-29 09:35:00,43.38,43.38,43.17,43.27,6100.0,34.8851,34.8851,34.7162,34.7966,6100.0
2006-09-29 09:40:00,43.28,43.29,43.11,43.14,8800.0,34.8047,34.8127,34.668,34.6921,8800.0
2006-09-29 09:45:00,43.15,43.38,43.15,43.34,10500.0,34.7001,34.8851,34.7001,34.8529,10500.0
2006-09-29 09:50:00,43.33,43.36,43.32,43.36,7800.0,34.8449,34.869,34.8368,34.869,7800.0
2006-09-29 09:55:00,43.36,43.4,43.33,43.37,7400.0,34.869,34.9012,34.8449,34.8771,7400.0
2006-09-29 10:00:00,43.34,43.43,43.34,43.38,8600.0,34.8529,34.9253,34.8529,34.8851,8600.0
2006-09-29 10:05:00,43.39,43.44,43.39,43.43,3100.0,34.8931,34.9333,34.8931,34.9253,3100.0
2006-09-29 10:10:00,43.41,43.41,43.23,43.27,4800.0,34.9092,34.9092,34.7645,34.7966,4800.0
2006-09-29 10:15:00,43.27,43.36,43.25,43.33,5800.0,34.7966,34.869,34.7806,34.8449,5800.0
2006-09-29 10:20:00,43.28,43.28,43.18,43.22,8700.0,34.8047,34.8047,34.7243,34.7564,8700.0
2006-09-29 10:25:00,43.2,43.33,43.15,43.17,14700.0,34.7403,34.8449,34.7001,34.7162,14700.0
2006-09-29 10:30:00,43.17,43.19,43.12,43.18,3800.0,34.7162,34.7323,34.676,34.7243,3800.0
2006-09-29 10:35:00,43.19,43.29,43.19,43.19,5500.0,34.7323,34.8127,34.7323,34.7323,5500.0
2006-09-29 10:40:00,43.18,43.18,43.05,43.11,17900.0,34.7243,34.7243,34.6197,34.668,17900.0
2006-09-29 10:45:00,43.1,43.1,43.03,43.07,7700.0,34.6599,34.6599,34.6036,34.6358,7700.0
2006-09-29 10:50:00,43.04,43.09,43.0,43.03,7200.0,34.6117,34.6519,34.5795,34.6036,7200.0
2006-09-29 10:55:00,43.04,43.05,43.01,43.02,2100.0,34.6117,34.6197,34.5876,34.5956,2100.0
2006-09-29 11:00:00,43.02,43.02,43.0,43.01,1400.0,34.5956,34.5956,34.5795,34.5876,1400.0
2006-09-29 11:05:00,43.02,43.06,43.02,43.06,3700.0,34.5956,34.6278,34.5956,34.6278,3700.0
2006-09-29 11:10:00,43.08,43.12,43.08,43.08,1500.0,34.6438,34.676,34.6438,34.6438,1500.0
2006-09-29 11:15:00,43.07,43.1,43.07,43.1,1400.0,34.6358,34.6599,34.6358,34.6599,1400.0
2006-09-29 11:20:00,43.09,43.1,43.06,43.09,3300.0,34.6519,34.6599,34.6278,34.6519,3300.0
2006-09-29 11:25:00,43.09,43.1,43.02,43.02,6200.0,34.6519,34.6599,34.5956,34.5956,6200.0
2006-09-29 11:30:00,43.03,43.09,43.03,43.07,3700.0,34.6036,34.6519,34.6036,34.6358,3700.0
2006-09-29 11:35:00,43.07,43.13,43.06,43.13,3200.0,34.6358,34.6841,34.6278,34.6841,3200.0
2006-09-29 11:40:00,43.13,43.13,43.12,43.13,1100.0,34.6841,34.6841,34.676,34.6841,1100.0
2006-09-29 11:45:00,43.13,43.16,43.13,43.16,2400.0,34.6841,34.7082,34.6841,34.7082,2400.0
2006-09-29 11:50:00,43.16,43.18,43.15,43.18,3200.0,34.7082,34.7243,34.7001,34.7243,3200.0
2006-09-29 11:55:00,43.19,43.22,43.15,43.2,5100.0,34.7323,34.7564,34.7001,34.7403,5100.0
2006-09-29 12:00:00,43.21,43.21,43.2,43.2,4800.0,34.7484,34.7484,34.7403,34.7403,4800.0
2006-09-29 12:05:00,43.2,43.2,43.17,43.17,8500.0,34.7403,34.7403,34.7162,34.7162,8500.0
2006-09-29 12:10:00,43.17,43.18,43.14,43.17,8700.0,34.7162,34.7243,34.6921,34.7162,8700.0
2006-09-29 12:15:00,43.18,43.18,43.17,43.18,7700.0,34.7243,34.7243,34.7162,34.7243,7700.0
2006-09-29 12:20:00,43.18,43.19,43.17,43.17,900.0,34.7243,34.7323,34.7162,34.7162,900.0
2006-09-29 12:25:00,43.18,43.18,43.16,43.17,3500.0,34.7243,34.7243,34.7082,34.7162,3500.0
2006-09-29 12:30:00,43.15,43.15,43.13,43.15,1000.0,34.7001,34.7001,34.6841,34.7001,1000.0
2006-09-29 12:35:00,43.13,43.14,43.08,43.08,6700.0,34.6841,34.6921,34.6438,34.6438,6700.0
2006-09-29 12:40:00,43.08,43.08,43.07,43.07,1500.0,34.6438,34.6438,34.6358,34.6358,1500.0
2006-09-29 12:45:00,43.07,43.07,43.04,43.04,900.0,34.6358,34.6358,34.6117,34.6117,900.0
2006-09-29 12:50:00,43.03,43.04,43.0,43.03,3100.0,34.6036,34.6117,34.5795,34.6036,3100.0
2006-09-29 12:55:00,43.03,43.03,43.0,43.02,2400.0,34.6036,34.6036,34.5795,34.5956,2400.0
2006-09-29 13:00:00,43.02,43.02,43.01,43.02,1400.0,34.5956,34.5956,34.5876,34.5956,1400.0
2006-09-29 13:05:00,43.02,43.04,43.02,43.04,3900.0,34.5956,34.6117,34.5956,34.6117,3900.0
2006-09-29 13:10:00,43.04,43.06,43.01,43.05,5300.0,34.6117,34.6278,34.5876,34.6197,5300.0
2006-09-29 13:15:00,43.06,43.06,43.03,43.03,1300.0,34.6278,34.6278,34.6036,34.6036,1300.0
2006-09-29 13:20:00,43.04,43.04,43.0,43.0,4700.0,34.6117,34.6117,34.5795,34.5795,4700.0
2006-09-29 13:25:00,43.0,43.01,43.0,43.0,7200.0,34.5795,34.5876,34.5795,34.5795,7200.0
2006-09-29 13:30:00,43.0,43.02,43.0,43.01,2600.0,34.5795,34.5956,34.5795,34.5876,2600.0
2006-09-29 13:35:00,43.01,43.02,43.01,43.01,2700.0,34.5876,34.5956,34.5876,34.5876,2700.0
2006-09-29 13:40:00,43.01,43.04,42.99,43.04,8000.0,34.5876,34.6117,34.5715,34.6117,8000.0
2006-09-29 13:45:00,43.02,43.04,43.01,43.01,600.0,34.5956,34.6117,34.5876,34.5876,600.0
2006-09-29 13:50:00,43.03,43.05,43.0,43.03,9400.0,34.6036,34.6197,34.5795,34.6036,9400.0
2006-09-29 13:55:00,43.03,43.05,43.02,43.02,1900.0,34.6036,34.6197,34.5956,34.5956,1900.0
2006-09-29 14:00:00,43.01,43.04,43.0,43.01,8600.0,34.5876,34.6117,34.5795,34.5876,8600.0
2006-09-29 14:05:00,43.0,43.04,43.0,43.04,7500.0,34.5795,34.6117,34.5795,34.6117,7500.0
2006-09-29 14:10:00,43.06,43.09,43.06,43.07,4700.0,34.6278,34.6519,34.6278,34.6358,4700.0
2006-09-29 14:15:00,43.08,43.08,43.04,43.04,2000.0,34.6438,34.6438,34.6117,34.6117,2000.0
2006-09-29 14:20:00,43.04,43.1,43.04,43.08,2200.0,34.6117,34.6599,34.6117,34.6438,2200.0
2006-09-29 14:25:00,43.08,43.08,43.06,43.07,1100.0,34.6438,34.6438,34.6278,34.6358,1100.0
2006-09-29 14:30:00,43.07,43.09,43.07,43.07,1900.0,34.6358,34.6519,34.6358,34.6358,1900.0
2006-09-29 14:35:00,43.08,43.11,43.07,43.07,2100.0,34.6438,34.668,34.6358,34.6358,2100.0
2006-09-29 14:40:00,43.06,43.08,43.06,43.08,2000.0,34.6278,34.6438,34.6278,34.6438,2000.0
2006-09-29 14:45:00,43.07,43.08,43.06,43.07,600.0,34.6358,34.6438,34.6278,34.6358,600.0
2006-09-29 14:50:00,43.08,43.08,43.06,43.06,3500.0,34.6438,34.6438,34.6278,34.6278,3500.0
2006-09-29 14:55:00,43.06,43.06,43.0,43.01,4500.0,34.6278,34.6278,34.5795,34.5876,4500.0
2006-09-29 15:00:00,43.01,43.02,42.97,43.0,9300.0,34.5876,34.5956,34.5554,34.5795,9300.0
2006-09-29 15:05:00,43.0,43.02,42.97,43.02,14700.0,34.5795,34.5956,34.5554,34.5956,14700.0
2006-09-29 15:10:00,43.03,43.04,43.01,43.02,2800.0,34.6036,34.6117,34.5876,34.5956,2800.0
2006-09-29 15:15:00,43.02,43.06,43.01,43.06,8800.0,34.5956,34.6278,34.5876,34.6278,8800.0
2006-09-29 15:20:00,43.06,43.07,43.06,43.07,3000.0,34.6278,34.6358,34.6278,34.6358,3000.0
2006-09-29 15:25:00,43.07,43.07,43.01,43.01,7400.0,34.6358,34.6358,34.5876,34.5876,7400.0
2006-09-29 15:30:00,43.01,43.02,43.0,43.0,10900.0,34.5876,34.5956,34.5795,34.5795,10900.0
2006-09-29 15:35:00,43.0,43.0,42.94,42.94,6100.0,34.5795,34.5795,34.5313,34.5313,6100.0
2006-09-29 15:40:00,42.94,42.94,42.86,42.87,9500.0,34.5313,34.5313,34.4669,34.475,9500.0
2006-09-29 15:45:00,42.86,42.87,42.82,42.83,38600.0,34.4669,34.475,34.4348,34.4428,38600.0
2006-09-29 15:50:00,42.83,42.84,42.82,42.83,26700.0,34.4428,34.4508,34.4348,34.4428,26700.0
2006-09-29 15:55:00,42.82,42.84,42.82,42.82,24500.0,34.4348,34.4508,34.4348,34.4348,24500.0
2006-10-02 09:30:00,42.83,42.83,42.75,42.75,11000.0,34.4428,34.4428,34.3785,34.3785,11000.0
2006-10-02 09:35:00,42.75,42.76,42.67,42.67,6600.0,34.3785,34.3865,34.3141,34.3141,6600.0
2006-10-02 09:40:00,42.67,42.67,42.35,42.39,15700.0,34.3141,34.3141,34.0568,34.089,15700.0
2006-10-02 09:45:00,42.39,42.59,42.39,42.48,12700.0,34.089,34.2498,34.089,34.1613,12700.0
2006-10-02 09:50:00,42.45,42.45,42.23,42.28,18500.0,34.1372,34.1372,33.9603,34.0005,18500.0
2006-10-02 09:55:00,42.3,42.3,42.17,42.29,23400.0,34.0166,34.0166,33.912,34.0085,23400.0
2006-10-02 10:00:00,42.29,42.41,42.29,42.41,14400.0,34.0085,34.105,34.0085,34.105,14400.0
2006-10-02 10:05:00,42.44,42.47,42.43,42.43,8300.0,34.1292,34.1533,34.1211,34.1211,8300.0
2006-10-02 10:10:00,42.44,42.49,42.42,42.49,13900.0,34.1292,34.1694,34.1131,34.1694,13900.0
2006-10-02 10:15:00,42.5,42.5,42.49,42.49,11100.0,34.1774,34.1774,34.1694,34.1694,11100.0
2006-10-02 10:20:00,42.49,42.5,42.41,42.43,190200.0,34.1694,34.1774,34.105,34.1211,190200.0
2006-10-02 10:25:00,42.43,42.48,42.42,42.48,7000.0,34.1211,34.1613,34.1131,34.1613,7000.0
2006-10-02 10:30:00,42.49,42.5,42.49,42.5,2600.0,34.1694,34.1774,34.1694,34.1774,2600.0
2006-10-02 10:35:00,42.5,42.53,42.45,42.53,10600.0,34.1774,34.2015,34.1372,34.2015,10600.0
2006-10-02 10:40:00,42.5,42.5,42.47,42.48,5000.0,34.1774,34.1774,34.1533,34.1613,5000.0
2006-10-02 10:45:00,42.48,42.5,42.48,42.49,7100.0,34.1613,34.1774,34.1613,34.1694,7100.0
2006-10-02 10:50:00,42.49,42.49,42.48,42.49,5600.0,34.1694,34.1694,34.1613,34.1694,5600.0
2006-10-02 10:55:00,42.49,42.51,42.48,42.49,31200.0,34.1694,34.1855,34.1613,34.1694,31200.0
2006-10-02 11:00:00,42.48,42.49,42.48,42.49,9200.0,34.1613,34.1694,34.1613,34.1694,9200.0
2006-10-02 11:05:00,42.48,42.49,42.43,42.43,8600.0,34.1613,34.1694,34.1211,34.1211,8600.0
2006-10-02 11:10:00,42.44,42.44,42.39,42.42,9500.0,34.1292,34.1292,34.089,34.1131,9500.0
2006-10-02 11:15:00,42.42,42.42,42.37,42.39,4100.0,34.1131,34.1131,34.0729,34.089,4100.0
2006-10-02 11:20:00,42.4,42.45,42.39,42.45,7500.0,34.097,34.1372,34.089,34.1372,7500.0
2006-10-02 11:25:00,42.45,42.46,42.43,42.46,9300.0,34.1372,34.1453,34.1211,34.1453,9300.0
2006-10-02 11:30:00,42.46,42.51,42.45,42.51,9500.0,34.1453,34.1855,34.1372,34.1855,9500.0
2006-10-02 11:35:00,42.52,42.59,42.52,42.54,30200.0,34.1935,34.2498,34.1935,34.2096,30200.0
2006-10-02 11:40:00,42.54,42.54,42.47,42.5,3700.0,34.2096,34.2096,34.1533,34.1774,3700.0
2006-10-02 11:45:00,42.5,42.53,42.46,42.46,8700.0,34.1774,34.2015,34.1453,34.1453,8700.0
2006-10-02 11:50:00,42.46,42.5,42.46,42.49,5300.0,34.1453,34.1774,34.1453,34.1694,5300.0
2006-10-02 11:55:00,42.49,42.56,42.44,42.46,12100.0,34.1694,34.2257,34.1292,34.1453,12100.0
2006-10-02 12:00:00,42.46,42.47,42.45,42.47,6900.0,34.1453,34.1533,34.1372,34.1533,6900.0
2006-10-02 12:05:00,42.47,42.5,42.47,42.5,6800.0,34.1533,34.1774,34.1533,34.1774,6800.0
2006-10-02 12:10:00,42.5,42.55,42.48,42.49,7400.0,34.1774,34.2176,34.1613,34.1694,7400.0
2006-10-02 12:15:00,42.49,42.53,42.49,42.53,6900.0,34.1694,34.2015,34.1694,34.2015,6900.0
2006-10-02 12:20:00,42.53,42.56,42.53,42.55,3600.0,34.2015,34.2257,34.2015,34.2176,3600.0
2006-10-02 12:25:00,42.55,42.69,42.55,42.6,4800.0,34.2176,34.3302,34.2176,34.2578,4800.0
2006-10-02 12:30:00,42.6,42.6,42.59,42.6,5400.0,34.2578,34.2578,34.2498,34.2578,5400.0
2006-10-02 12:35:00,42.6,42.6,42.55,42.55,7700.0,34.2578,34.2578,34.2176,34.2176,7700.0
2006-10-02 12:40:00,42.55,42.56,42.53,42.53,9600.0,34.2176,34.2257,34.2015,34.2015,9600.0
2006-10-02 12:45:00,42.53,42.54,42.53,42.53,7500.0,34.2015,34.2096,34.2015,34.2015,7500.0
2006-10-02 12:50:00,42.53,42.54,42.5,42.51,9300.0,34.2015,34.2096,34.1774,34.1855,9300.0
2006-10-02 12:55:00,42.51,42.51,42.46,42.46,3900.0,34.1855,34.1855,34.1453,34.1453,3900.0
2006-10-02 13:00:00,42.46,42.46,42.43,42.46,3400.0,34.1453,34.1453,34.1211,34.1453,3400.0
2006-10-02 13:05:00,42.46,42.48,42.44,42.45,17500.0,34.1453,34.1613,34.1292,34.1372,17500.0
2006-10-02 13:10:00,42.45,42.48,42.45,42.48,4300.0,34.1372,34.1613,34.1372,34.1613,4300.0
2006-10-02 13:15:00,42.48,42.48,42.46,42.47,8600.0,34.1613,34.1613,34.1453,34.1533,8600.0
2006-10-02 13:20:00,42.47,42.47,42.44,42.44,3400.0,34.1533,34.1533,34.1292,34.1292,3400.0
2006-10-02 13:25:00,42.43,42.43,42.41,42.41,2400.0,34.1211,34.1211,34.105,34.105,2400.0
2006-10-02 13:30:00,42.42,42.42,42.42,42.42,4000.0,34.1131,34.1131,34.1131,34.1131,4000.0
2006-10-02 13:35:00,42.42,42.42,42.34,42.34,7700.0,34.1131,34.1131,34.0488,34.0488,7700.0
2006-10-02 13:40:00,42.34,42.35,42.34,42.35,10400.0,34.0488,34.0568,34.0488,34.0568,10400.0
2006-10-02 13:45:00,42.35,42.35,42.3,42.34,11500.0,34.0568,34.0568,34.0166,34.0488,11500.0
2006-10-02 13:50:00,42.33,42.37,42.3,42.37,9900.0,34.0407,34.0729,34.0166,34.0729,9900.0
2006-10-02 13:55:00,42.37,42.4,42.37,42.37,12400.0,34.0729,34.097,34.0729,34.0729,12400.0
2006-10-02 14:00:00,42.36,42.37,42.35,42.36,4800.0,34.0648,34.0729,34.0568,34.0648,4800.0
2006-10-02 14:05:00,42.35,42.35,42.33,42.34,4600.0,34.0568,34.0568,34.0407,34.0488,4600.0
2006-10-02 14:10:00,42.34,42.4,42.34,42.4,17800.0,34.0488,34.097,34.0488,34.097,17800.0
2006-10-02 14:15:00,42.41,42.5,42.39,42.5,4300.0,34.105,34.1774,34.089,34.1774,4300.0
2006-10-02 14:20:00,42.5,42.5,42.49,42.49,8900.0,34.1774,34.1774,34.1694,34.1694,8900.0
2006-10-02 14:25:00,42.48,42.53,42.48,42.53,13400.0,34.1613,34.2015,34.1613,34.2015,13400.0
2006-10-02 14:30:00,42.53,42.56,42.52,42.56,11000.0,34.2015,34.2257,34.1935,34.2257,11000.0
2006-10-02 14:35:00,42.56,42.56,42.54,42.55,5600.0,34.2257,34.2257,34.2096,34.2176,5600.0
2006-10-02 14:40:00,42.55,42.55,42.49,42.5,10100.0,34.2176,34.2176,34.1694,34.1774,10100.0
2006-10-02 14:45:00,42.52,42.54,42.52,42.54,3800.0,34.1935,34.2096,34.1935,34.2096,3800.0
2006-10-02 14:50:00,42.54,42.54,42.42,42.42,7800.0,34.2096,34.2096,34.1131,34.1131,7800.0
2006-10-02 14:55:00,42.43,42.46,42.43,42.46,6000.0,34.1211,34.1453,34.1211,34.1453,6000.0
2006-10-02 15:00:00,42.45,42.5,42.45,42.5,8000.0,34.1372,34.1774,34.1372,34.1774,8000.0
2006-10-02 15:05:00,42.49,42.5,42.47,42.47,8700.0,34.1694,34.1774,34.1533,34.1533,8700.0
2006-10-02 15:10:00,42.48,42.48,42.39,42.42,14300.0,34.1613,34.1613,34.089,34.1131,14300.0
2006-10-02 15:15:00,42.42,42.44,42.42,42.44,14700.0,34.1131,34.1292,34.1131,34.1292,14700.0
2006-10-02 15:20:00,42.44,42.44,42.42,42.44,9100.0,34.1292,34.1292,34.1131,34.1292,9100.0
2006-10-02 15:25:00,42.44,42.48,42.42,42.48,9700.0,34.1292,34.1613,34.1131,34.1613,9700.0
2006-10-02 15:30:00,42.48,42.52,42.48,42.52,10200.0,34.1613,34.1935,34.1613,34.1935,10200.0
2006-10-02 15:35:00,42.51,42.52,42.51,42.51,7600.0,34.1855,34.1935,34.1855,34.1855,7600.0
2006-10-02 15:40:00,42.51,42.52,42.46,42.47,10400.0,34.1855,34.1935,34.1453,34.1533,10400.0
2006-10-02 15:45:00,42.47,42.47,42.42,42.45,10100.0,34.1533,34.1533,34.1131,34.1372,10100.0
2006-10-02 15:50:00,42.46,42.52,42.46,42.52,6200.0,34.1453,34.1935,34.1453,34.1935,6200.0
2006-10-02 15:55:00,42.5,42.51,42.46,42.46,10400.0,34.1774,34.1855,34.1453,34.1453,10400.0
2006-10-03 09:30:00,42.52,42.57,42.48,42.48,11700.0,34.1935,34.2337,34.1613,34.1613,11700.0
2006-10-03 09:35:00,42.45,42.45,42.4,42.4,8000.0,34.1372,34.1372,34.097,34.097,8000.0
2006-10-03 09:40:00,42.41,42.41,42.33,42.39,11300.0,34.105,34.105,34.0407,34.089,11300.0
2006-10-03 09:45:00,42.39,42.39,42.31,42.33,8400.0,34.089,34.089,34.0246,34.0407,8400.0
2006-10-03 09:50:00,42.33,42.38,42.33,42.38,4700.0,34.0407,34.0809,34.0407,34.0809,4700.0
2006-10-03 09:55:00,42.38,42.48,42.38,42.48,8600.0,34.0809,34.1613,34.0809,34.1613,8600.0
2006-10-03 10:00:00,42.48,42.48,42.37,42.38,3700.0,34.1613,34.1613,34.0729,34.0809,3700.0
2006-10-03 10:05:00,42.38,42.38,42.35,42.38,10100.0,34.0809,34.0809,34.0568,34.0809,10100.0
2006-10-03 10:10:00,42.36,42.36,42.31,42.31,4000.0,34.0648,34.0648,34.0246,34.0246,4000.0
2006-10-03 10:15:00,42.3,42.33,42.3,42.33,6500.0,34.0166,34.0407,34.0166,34.0407,6500.0
2006-10-03 10:20:00,42.32,42.39,42.29,42.39,8500.0,34.0327,34.089,34.0085,34.089,8500.0
2006-10-03 10:25:00,42.37,42.38,42.34,42.35,4300.0,34.0729,34.0809,34.0488,34.0568,4300.0
2006-10-03 10:30:00,42.34,42.35,42.33,42.33,5400.0,34.0488,34.0568,34.0407,34.0407,5400.0
2006-10-03 10:35:00,42.34,42.39,42.34,42.38,4800.0,34.0488,34.089,34.0488,34.0809,4800.0
2006-10-03 10:40:00,42.36,42.36,42.29,42.3,8200.0,34.0648,34.0648,34.0085,34.0166,8200.0
2006-10-03 10:45:00,42.31,42.33,42.3,42.3,12300.0,34.0246,34.0407,34.0166,34.0166,12300.0
2006-10-03 10:50:00,42.31,42.37,42.3,42.37,7000.0,34.0246,34.0729,34.0166,34.0729,7000.0
2006-10-03 10:55:00,42.37,42.42,42.37,42.42,10400.0,34.0729,34.1131,34.0729,34.1131,10400.0
2006-10-03 11:00:00,42.41,42.42,42.35,42.37,7700.0,34.105,34.1131,34.0568,34.0729,7700.0
2006-10-03 11:05:00,42.34,42.34,42.3,42.32,11200.0,34.0488,34.0488,34.0166,34.0327,11200.0
2006-10-03 11:10:00,42.3,42.32,42.26,42.32,15200.0,34.0166,34.0327,33.9844,34.0327,15200.0
2006-10-03 11:15:00,42.32,42.41,42.32,42.41,9000.0,34.0327,34.105,34.0327,34.105,9000.0
2006-10-03 11:20:00,42.4,42.5,42.4,42.47,8800.0,34.097,34.1774,34.097,34.1533,8800.0
2006-10-03 11:25:00,42.47,42.49,42.42,42.42,7200.0,34.1533,34.1694,34.1131,34.1131,7200.0
2006-10-03 11:30:00,42.44,42.44,42.39,42.41,5400.0,34.1292,34.1292,34.089,34.105,5400.0
2006-10-03 11:35:00,42.4,42.4,42.35,42.35,3200.0,34.097,34.097,34.0568,34.0568,3200.0
2006-10-03 11:40:00,42.35,42.35,42.3,42.3,5300.0,34.0568,34.0568,34.0166,34.0166,5300.0
2006-10-03 11:45:00,42.32,42.32,42.27,42.27,14400.0,34.0327,34.0327,33.9925,33.9925,14400.0
2006-10-03 11:50:00,42.27,42.27,42.19,42.25,21400.0,33.9925,33.9925,33.9281,33.9764,21400.0
2006-10-03 11:55:00,42.26,42.32,42.26,42.3,12400.0,33.9844,34.0327,33.9844,34.0166,12400.0
2006-10-03 12:00:00,42.3,42.31,42.3,42.31,17000.0,34.0166,34.0246,34.0166,34.0246,17000.0
2006-10-03 12:05:00,42.3,42.35,42.3,42.35,12300.0,34.0166,34.0568,34.0166,34.0568,12300.0
2006-10-03 12:10:00,42.35,42.39,42.35,42.36,10800.0,34.0568,34.089,34.0568,34.0648,10800.0
2006-10-03 12:15:00,42.36,42.36,42.32,42.32,5800.0,34.0648,34.0648,34.0327,34.0327,5800.0
2006-10-03 12:20:00,42.32,42.32,42.31,42.32,13600.0,34.0327,34.0327,34.0246,34.0327,13600.0
2006-10-03 12:25:00,42.32,42.33,42.3,42.33,12100.0,34.0327,34.0407,34.0166,34.0407,12100.0
2006-10-03 12:30:00,42.35,42.35,42.32,42.33,3800.0,34.0568,34.0568,34.0327,34.0407,3800.0
2006-10-03 12:35:00,42.33,42.33,42.3,42.31,12700.0,34.0407,34.0407,34.0166,34.0246,12700.0
2006-10-03 12:40:00,42.31,42.31,42.29,42.29,23400.0,34.0246,34.0246,34.0085,34.0085,23400.0
2006-10-03 12:45:00,42.29,42.32,42.29,42.32,3000.0,34.0085,34.0327,34.0085,34.0327,3000.0
2006-10-03 12:50:00,42.32,42.32,42.3,42.31,10100.0,34.0327,34.0327,34.0166,34.0246,10100.0
2006-10-03 12:55:00,42.3,42.32,42.29,42.32,8400.0,34.0166,34.0327,34.0085,34.0327,8400.0
2006-10-03 13:00:00,42.32,42.33,42.29,42.29,15000.0,34.0327,34.0407,34.0085,34.0085,15000.0
2006-10-03 13:05:00,42.28,42.3,42.25,42.25,5400.0,34.0005,34.0166,33.9764,33.9764,5400.0
2006-10-03 13:10:00,42.27,42.28,42.24,42.28,15100.0,33.9925,34.0005,33.9683,34.0005,15100.0
2006-10-03 13:15:00,42.28,42.29,42.27,42.28,12700.0,34.0005,34.0085,33.9925,34.0005,12700.0
2006-10-03 13:20:00,42.28,42.28,42.23,42.25,20800.0,34.0005,34.0005,33.9603,33.9764,20800.0
2006-10-03 13:25:00,42.24,42.25,42.23,42.23,19200.0,33.9683,33.9764,33.9603,33.9603,19200.0
2006-10-03 13:30:00,42.24,42.25,42.21,42.24,15700.0,33.9683,33.9764,33.9442,33.9683,15700.0
2006-10-03 13:35:00,42.23,42.28,42.23,42.27,6600.0,33.9603,34.0005,33.9603,33.9925,6600.0
2006-10-03 13:40:00,42.28,42.28,42.25,42.25,5500.0,34.0005,34.0005,33.9764,33.9764,5500.0
2006-10-03 13:45:00,42.24,42.29,42.22,42.29,14000.0,33.9683,34.0085,33.9523,34.0085,14000.0
2006-10-03 13:50:00,42.29,42.39,42.29,42.37,7500.0,34.0085,34.089,34.0085,34.0729,7500.0
2006-10-03 13:55:00,42.38,42.38,42.27,42.33,30600.0,34.0809,34.0809,33.9925,34.0407,30600.0
2006-10-03 14:00:00,42.33,42.41,42.31,42.4,25200.0,34.0407,34.105,34.0246,34.097,25200.0
2006-10-03 14:05:00,42.4,42.41,42.37,42.39,14200.0,34.097,34.105,34.0729,34.089,14200.0
2006-10-03 14:10:00,42.39,42.4,42.38,42.38,15100.0,34.089,34.097,34.0809,34.0809,15100.0
2006-10-03 14:15:00,42.38,42.41,42.37,42.41,20200.0,34.0809,34.105,34.0729,34.105,20200.0
2006-10-03 14:20:00,42.41,42.41,42.37,42.4,25700.0,34.105,34.105,34.0729,34.097,25700.0
2006-10-03 14:25:00,42.36,42.36,42.32,42.33,19900.0,34.0648,34.0648,34.0327,34.0407,19900.0
2006-10-03 14:30:00,42.33,42.34,42.33,42.33,12500.0,34.0407,34.0488,34.0407,34.0407,12500.0
2006-10-03 14:35:00,42.34,42.4,42.33,42.39,7300.0,34.0488,34.097,34.0407,34.089,7300.0
2006-10-03 14:40:00,42.39,42.4,42.37,42.38,13100.0,34.089,34.097,34.0729,34.0809,13100.0
2006-10-03 14:45:00,42.39,42.39,42.39,42.39,2800.0,34.089,34.089,34.089,34.089,2800.0
2006-10-03 14:50:00,42.38,42.39,42.35,42.35,10700.0,34.0809,34.089,34.0568,34.0568,10700.0
2006-10-03 14:55:00,42.35,42.36,42.3,42.35,21300.0,34.0568,34.0648,34.0166,34.0568,21300.0
2006-10-03 15:00:00,42.35,42.36,42.35,42.35,10000.0,34.0568,34.0648,34.0568,34.0568,10000.0
2006-10-03 15:05:00,42.34,42.35,42.33,42.33,13700.0,34.0488,34.0568,34.0407,34.0407,13700.0
2006-10-03 15:10:00,42.33,42.36,42.33,42.36,13300.0,34.0407,34.0648,34.0407,34.0648,13300.0
2006-10-03 15:15:00,42.36,42.36,42.35,42.36,10100.0,34.0648,34.0648,34.0568,34.0648,10100.0
2006-10-03 15:20:00,42.36,42.36,42.32,42.34,9500.0,34.0648,34.0648,34.0327,34.0488,9500.0
2006-10-03 15:25:00,42.34,42.34,42.27,42.27,17100.0,34.0488,34.0488,33.9925,33.9925,17100.0
2006-10-03 15:30:00,42.28,42.31,42.27,42.31,20800.0,34.0005,34.0246,33.9925,34.0246,20800.0
2006-10-03 15:35:00,42.32,42.36,42.32,42.36,12800.0,34.0327,34.0648,34.0327,34.0648,12800.0
2006-10-03 15:40:00,42.36,42.36,42.32,42.34,17200.0,34.0648,34.0648,34.0327,34.0488,17200.0
2006-10-03 15:45:00,42.31,42.35,42.3,42.35,35000.0,34.0246,34.0568,34.0166,34.0568,35000.0
2006-10-03 15:50:00,42.35,42.36,42.31,42.32,21900.0,34.0568,34.0648,34.0246,34.0327,21900.0
2006-10-03 15:55:00,42.32,42.33,42.31,42.32,32100.0,34.0327,34.0407,34.0246,34.0327,32100.0
2006-10-04 09:30:00,42.39,42.6,42.39,42.6,7600.0,34.089,34.2578,34.089,34.2578,7600.0
2006-10-04 09:35:00,42.53,42.53,42.36,42.38,5100.0,34.2015,34.2015,34.0648,34.0809,5100.0
2006-10-04 09:40:00,42.38,42.53,42.35,42.53,10100.0,34.0809,34.2015,34.0568,34.2015,10100.0
2006-10-04 09:45:00,42.53,42.55,42.47,42.49,4700.0,34.2015,34.2176,34.1533,34.1694,4700.0
2006-10-04 09:50:00,42.49,42.49,42.37,42.39,3800.0,34.1694,34.1694,34.0729,34.089,3800.0
2006-10-04 09:55:00,42.46,42.54,42.46,42.53,3900.0,34.1453,34.2096,34.1453,34.2015,3900.0
2006-10-04 10:00:00,42.51,42.54,42.46,42.48,5300.0,34.1855,34.2096,34.1453,34.1613,5300.0
2006-10-04 10:05:00,42.47,42.47,42.41,42.45,6000.0,34.1533,34.1533,34.105,34.1372,6000.0
2006-10-04 10:10:00,42.45,42.56,42.42,42.56,2700.0,34.1372,34.2257,34.1131,34.2257,2700.0
2006-10-04 10:15:00,42.56,42.64,42.56,42.64,5200.0,34.2257,34.29,34.2257,34.29,5200.0
2006-10-04 10:20:00,42.63,42.72,42.62,42.71,11400.0,34.282,34.3543,34.2739,34.3463,11400.0
2006-10-04 10:25:00,42.69,42.7,42.61,42.61,3800.0,34.3302,34.3383,34.2659,34.2659,3800.0
2006-10-04 10:30:00,42.63,42.78,42.63,42.71,7800.0,34.282,34.4026,34.282,34.3463,7800.0
2006-10-04 10:35:00,42.7,42.7,42.6,42.63,5100.0,34.3383,34.3383,34.2578,34.282,5100.0
2006-10-04 10:40:00,42.62,42.67,42.6,42.63,3600.0,34.2739,34.3141,34.2578,34.282,3600.0
2006-10-04 10:45:00,42.67,42.72,42.66,42.7,4600.0,34.3141,34.3543,34.3061,34.3383,4600.0
2006-10-04 10:50:00,42.7,42.73,42.7,42.71,3000.0,34.3383,34.3624,34.3383,34.3463,3000.0
2006-10-04 10:55:00,42.72,42.75,42.67,42.75,11200.0,34.3543,34.3785,34.3141,34.3785,11200.0
2006-10-04 11:00:00,42.74,42.76,42.68,42.7,11200.0,34.3704,34.3865,34.3222,34.3383,11200.0
2006-10-04 11:05:00,42.69,42.72,42.64,42.7,21600.0,34.3302,34.3543,34.29,34.3383,21600.0
2006-10-04 11:10:00,42.7,42.72,42.67,42.71,40100.0,34.3383,34.3543,34.3141,34.3463,40100.0
2006-10-04 11:15:00,42.7,42.72,42.68,42.72,4600.0,34.3383,34.3543,34.3222,34.3543,4600.0
2006-10-04 11:20:00,42.72,42.82,42.72,42.81,5300.0,34.3543,34.4348,34.3543,34.4267,5300.0
2006-10-04 11:25:00,42.8,42.86,42.79,42.85,7600.0,34.4187,34.4669,34.4106,34.4589,7600.0
2006-10-04 11:30:00,42.86,42.87,42.83,42.86,7900.0,34.4669,34.475,34.4428,34.4669,7900.0
2006-10-04 11:35:00,42.86,42.92,42.86,42.92,7300.0,34.4669,34.5152,34.4669,34.5152,7300.0
2006-10-04 11:40:00,42.92,42.94,42.91,42.92,4600.0,34.5152,34.5313,34.5071,34.5152,4600.0
2006-10-04 11:45:00,42.93,42.93,42.86,42.89,9800.0,34.5232,34.5232,34.4669,34.4911,9800.0
2006-10-04 11:50:00,42.86,42.86,42.85,42.86,4800.0,34.4669,34.4669,34.4589,34.4669,4800.0
2006-10-04 11:55:00,42.86,42.97,42.86,42.97,6200.0,34.4669,34.5554,34.4669,34.5554,6200.0
2006-10-04 12:00:00,42.93,42.96,42.9,42.92,6100.0,34.5232,34.5473,34.4991,34.5152,6100.0
2006-10-04 12:05:00,42.91,42.92,42.87,42.88,4500.0,34.5071,34.5152,34.475,34.483,4500.0
2006-10-04 12:10:00,42.87,42.87,42.84,42.84,2500.0,34.475,34.475,34.4508,34.4508,2500.0
2006-10-04 12:15:00,42.83,42.93,42.83,42.93,8100.0,34.4428,34.5232,34.4428,34.5232,8100.0
2006-10-04 12:20:00,42.91,42.98,42.9,42.98,4900.0,34.5071,34.5634,34.4991,34.5634,4900.0
2006-10-04 12:25:00,42.96,42.98,42.95,42.96,7500.0,34.5473,34.5634,34.5393,34.5473,7500.0
2006-10-04 12:30:00,42.93,42.93,42.88,42.88,4900.0,34.5232,34.5232,34.483,34.483,4900.0
2006-10-04 12:35:00,42.88,42.89,42.87,42.89,4900.0,34.483,34.4911,34.475,34.4911,4900.0
2006-10-04 12:40:00,42.91,42.98,42.9,42.98,6100.0,34.5071,34.5634,34.4991,34.5634,6100.0
2006-10-04 12:45:00,42.98,43.03,42.98,43.03,7500.0,34.5634,34.6036,34.5634,34.6036,7500.0
2006-10-04 12:50:00,43.03,43.03,42.98,43.02,11000.0,34.6036,34.6036,34.5634,34.5956,11000.0
2006-10-04 12:55:00,43.02,43.03,43.0,43.02,13600.0,34.5956,34.6036,34.5795,34.5956,13600.0
2006-10-04 13:00:00,43.0,43.0,42.99,42.99,2800.0,34.5795,34.5795,34.5715,34.5715,2800.0
2006-10-04 13:05:00,42.99,43.01,42.66,42.67,64700.0,34.5715,34.5876,34.3061,34.3141,64700.0
2006-10-04 13:10:00,42.68,42.72,42.6,42.68,143000.0,34.3222,34.3543,34.2578,34.3222,143000.0
2006-10-04 13:15:00,42.66,42.69,42.59,42.67,78200.0,34.3061,34.3302,34.2498,34.3141,78200.0
2006-10-04 13:20:00,42.68,42.75,42.68,42.73,10600.0,34.3222,34.3785,34.3222,34.3624,10600.0
2006-10-04 13:25:00,42.73,42.85,42.73,42.85,4800.0,34.3624,34.4589,34.3624,34.4589,4800.0
2006-10-04 13:30:00,42.87,43.03,42.87,43.02,8200.0,34.475,34.6036,34.475,34.5956,8200.0
2006-10-04 13:35:00,43.02,43.14,43.02,43.09,14200.0,34.5956,34.6921,34.5956,34.6519,14200.0
2006-10-04 13:40:00,43.08,43.08,43.02,43.04,5700.0,34.6438,34.6438,34.5956,34.6117,5700.0
2006-10-04 13:45:00,43.05,43.07,43.05,43.05,20900.0,34.6197,34.6358,34.6197,34.6197,20900.0
2006-10-04 13:50:00,43.07,43.11,43.06,43.11,3900.0,34.6358,34.668,34.6278,34.668,3900.0
2006-10-04 13:55:00,43.11,43.17,43.11,43.15,6800.0,34.668,34.7162,34.668,34.7001,6800.0
2006-10-04 14:00:00,43.15,43.16,43.13,43.14,3100.0,34.7001,34.7082,34.6841,34.6921,3100.0
2006-10-04 14:05:00,43.15,43.16,43.13,43.16,2800.0,34.7001,34.7082,34.6841,34.7082,2800.0
2006-10-04 14:10:00,43.16,43.16,43.12,43.14,10600.0,34.7082,34.7082,34.676,34.6921,10600.0
2006-10-04 14:15:00,43.13,43.18,43.12,43.15,8500.0,34.6841,34.7243,34.676,34.7001,8500.0
2006-10-04 14:20:00,43.15,43.16,43.12,43.12,2800.0,34.7001,34.7082,34.676,34.676,2800.0
2006-10-04 14:25:00,43.12,43.14,43.11,43.11,5700.0,34.676,34.6921,34.668,34.668,5700.0
2006-10-04 14:30:00,43.1,43.13,43.08,43.11,6000.0,34.6599,34.6841,34.6438,34.668,6000.0
2006-10-04 14:35:00,43.11,43.15,43.1,43.11,5100.0,34.668,34.7001,34.6599,34.668,5100.0
2006-10-04 14:40:00,43.12,43.14,43.1,43.11,6800.0,34.676,34.6921,34.6599,34.668,6800.0
2006-10-04 14:45:00,43.11,43.14,43.1,43.12,10000.0,34.668,34.6921,34.6599,34.676,10000.0
2006-10-04 14:50:00,43.13,43.14,43.13,43.14,5200.0,34.6841,34.6921,34.6841,34.6921,5200.0
2006-10-04 14:55:00,43.14,43.16,43.13,43.16,3600.0,34.6921,34.7082,34.6841,34.7082,3600.0
2006-10-04 15:00:00,43.16,43.16,43.1,43.11,8700.0,34.7082,34.7082,34.6599,34.668,8700.0
2006-10-04 15:05:00,43.11,43.11,43.1,43.11,12800.0,34.668,34.668,34.6599,34.668,12800.0
2006-10-04 15:10:00,43.12,43.18,43.11,43.18,12700.0,34.676,34.7243,34.668,34.7243,12700.0
2006-10-04 15:15:00,43.18,43.25,43.18,43.25,9000.0,34.7243,34.7806,34.7243,34.7806,9000.0
2006-10-04 15:20:00,43.25,43.34,43.25,43.29,10300.0,34.7806,34.8529,34.7806,34.8127,10300.0
2006-10-04 15:25:00,43.3,43.34,43.25,43.25,8200.0,34.8208,34.8529,34.7806,34.7806,8200.0
2006-10-04 15:30:00,43.27,43.27,43.19,43.19,10900.0,34.7966,34.7966,34.7323,34.7323,10900.0
2006-10-04 15:35:00,43.19,43.32,43.19,43.31,17000.0,34.7323,34.8368,34.7323,34.8288,17000.0
2006-10-04 15:40:00,43.33,43.38,43.31,43.36,12800.0,34.8449,34.8851,34.8288,34.869,12800.0
2006-10-04 15:45:00,43.36,43.37,43.35,43.35,14100.0,34.869,34.8771,34.861,34.861,14100.0
2006-10-04 15:50:00,43.36,43.36,43.34,43.35,29200.0,34.869,34.869,34.8529,34.861,29200.0
2006-10-04 15:55:00,43.35,43.36,43.34,43.36,34800.0,34.861,34.869,34.8529,34.869,34800.0
2006-10-05 09:30:00,43.39,43.49,43.37,43.47,13500.0,34.8931,34.9736,34.8771,34.9575,13500.0
2006-10-05 09:35:00,43.47,43.49,43.42,43.49,11400.0,34.9575,34.9736,34.9173,34.9736,11400.0
2006-10-05 09:40:00,43.5,43.65,43.5,43.54,26300.0,34.9816,35.1022,34.9816,35.0138,26300.0
2006-10-05 09:45:00,43.54,43.54,43.32,43.32,7800.0,35.0138,35.0138,34.8368,34.8368,7800.0
2006-10-05 09:50:00,43.32,43.33,43.23,43.25,9400.0,34.8368,34.8449,34.7645,34.7806,9400.0
2006-10-05 09:55:00,43.29,43.39,43.28,43.36,3500.0,34.8127,34.8931,34.8047,34.869,3500.0
2006-10-05 10:00:00,43.33,43.33,43.16,43.16,7900.0,34.8449,34.8449,34.7082,34.7082,7900.0
2006-10-05 10:05:00,43.16,43.19,43.11,43.15,6600.0,34.7082,34.7323,34.668,34.7001,6600.0
2006-10-05 10:10:00,43.11,43.22,43.09,43.22,7800.0,34.668,34.7564,34.6519,34.7564,7800.0
2006-10-05 10:15:00,43.2,43.21,43.16,43.17,6400.0,34.7403,34.7484,34.7082,34.7162,6400.0
2006-10-05 10:20:00,43.18,43.27,43.18,43.27,5600.0,34.7243,34.7966,34.7243,34.7966,5600.0
2006-10-05 10:25:00,43.27,43.39,43.27,43.35,16500.0,34.7966,34.8931,34.7966,34.861,16500.0
2006-10-05 10:30:00,43.35,43.38,43.3,43.36,12700.0,34.861,34.8851,34.8208,34.869,12700.0
2006-10-05 10:35:00,43.36,43.38,43.35,43.38,4500.0,34.869,34.8851,34.861,34.8851,4500.0
2006-10-05 10:40:00,43.38,43.39,43.34,43.35,12200.0,34.8851,34.8931,34.8529,34.861,12200.0
2006-10-05 10:45:00,43.35,43.39,43.35,43.39,6700.0,34.861,34.8931,34.861,34.8931,6700.0
2006-10-05 10:50:00,43.37,43.39,43.33,43.37,7400.0,34.8771,34.8931,34.8449,34.8771,7400.0
2006-10-05 10:55:00,43.38,43.48,43.38,43.48,5300.0,34.8851,34.9655,34.8851,34.9655,5300.0
2006-10-05 11:00:00,43.47,43.48,43.39,43.44,6300.0,34.9575,34.9655,34.8931,34.9333,6300.0
2006-10-05 11:05:00,43.44,43.51,43.44,43.5,4900.0,34.9333,34.9896,34.9333,34.9816,4900.0
2006-10-05 11:10:00,43.5,43.52,43.5,43.52,8500.0,34.9816,34.9977,34.9816,34.9977,8500.0
2006-10-05 11:15:00,43.52,43.54,43.52,43.53,1800.0,34.9977,35.0138,34.9977,35.0057,1800.0
2006-10-05 11:20:00,43.54,43.54,43.52,43.54,3400.0,35.0138,35.0138,34.9977,35.0138,3400.0
2006-10-05 11:25:00,43.52,43.53,43.51,43.52,4200.0,34.9977,35.0057,34.9896,34.9977,4200.0
2006-10-05 11:30:00,43.49,43.54,43.48,43.53,3800.0,34.9736,35.0138,34.9655,35.0057,3800.0
2006-10-05 11:35:00,43.54,43.58,43.54,43.58,5000.0,35.0138,35.0459,35.0138,35.0459,5000.0
2006-10-05 11:40:00,43.58,43.6,43.58,43.6,2700.0,35.0459,35.062,35.0459,35.062,2700.0
2006-10-05 11:45:00,43.6,43.64,43.58,43.63,10000.0,35.062,35.0942,35.0459,35.0861,10000.0
2006-10-05 11:50:00,43.63,43.65,43.61,43.65,7200.0,35.0861,35.1022,35.0701,35.1022,7200.0
2006-10-05 11:55:00,43.64,43.66,43.6,43.66,6900.0,35.0942,35.1103,35.062,35.1103,6900.0
2006-10-05 12:00:00,43.67,43.69,43.65,43.67,9200.0,35.1183,35.1344,35.1022,35.1183,9200.0
2006-10-05 12:05:00,43.63,43.69,43.63,43.69,3400.0,35.0861,35.1344,35.0861,35.1344,3400.0
2006-10-05 12:10:00,43.69,43.71,43.67,43.67,5200.0,35.1344,35.1505,35.1183,35.1183,5200.0
2006-10-05 12:15:00,43.66,43.66,43.62,43.63,6100.0,35.1103,35.1103,35.0781,35.0861,6100.0
2006-10-05 12:20:00,43.63,43.63,43.57,43.6,12900.0,35.0861,35.0861,35.0379,35.062,12900.0
2006-10-05 12:25:00,43.59,43.62,43.58,43.59,5000.0,35.054,35.0781,35.0459,35.054,5000.0
2006-10-05 12:30:00,43.6,43.61,43.55,43.61,9100.0,35.062,35.0701,35.0218,35.0701,9100.0
2006-10-05 12:35:00,43.6,43.61,43.59,43.61,10300.0,35.062,35.0701,35.054,35.0701,10300.0
2006-10-05 12:40:00,43.61,43.62,43.6,43.62,6900.0,35.0701,35.0781,35.062,35.0781,6900.0
2006-10-05 12:45:00,43.63,43.63,43.6,43.61,5300.0,35.0861,35.0861,35.062,35.0701,5300.0
2006-10-05 12:50:00,43.62,43.64,43.62,43.64,3700.0,35.0781,35.0942,35.0781,35.0942,3700.0
2006-10-05 12:55:00,43.63,43.64,43.61,43.61,1400.0,35.0861,35.0942,35.0701,35.0701,1400.0
2006-10-05 13:00:00,43.62,43.63,43.62,43.63,3000.0,35.0781,35.0861,35.0781,35.0861,3000.0
2006-10-05 13:05:00,43.63,43.66,43.63,43.64,5000.0,35.0861,35.1103,35.0861,35.0942,5000.0
2006-10-05 13:10:00,43.64,43.64,43.59,43.61,7900.0,35.0942,35.0942,35.054,35.0701,7900.0
2006-10-05 13:15:00,43.6,43.68,43.6,43.68,8700.0,35.062,35.1264,35.062,35.1264,8700.0
2006-10-05 13:20:00,43.68,43.71,43.66,43.67,5300.0,35.1264,35.1505,35.1103,35.1183,5300.0
2006-10-05 13:25:00,43.66,43.66,43.65,43.65,5400.0,35.1103,35.1103,35.1022,35.1022,5400.0
2006-10-05 13:30:00,43.66,43.7,43.64,43.7,23300.0,35.1103,35.1424,35.0942,35.1424,23300.0
2006-10-05 13:35:00,43.7,43.7,43.66,43.7,12500.0,35.1424,35.1424,35.1103,35.1424,12500.0
2006-10-05 13:40:00,43.69,43.71,43.69,43.7,8000.0,35.1344,35.1505,35.1344,35.1424,8000.0
2006-10-05 13:45:00,43.71,43.72,43.64,43.64,9900.0,35.1505,35.1585,35.0942,35.0942,9900.0
2006-10-05 13:50:00,43.64,43.66,43.62,43.66,5000.0,35.0942,35.1103,35.0781,35.1103,5000.0
2006-10-05 13:55:00,43.68,43.73,43.61,43.64,7600.0,35.1264,35.1666,35.0701,35.0942,7600.0
2006-10-05 14:00:00,43.64,43.64,43.62,43.62,3800.0,35.0942,35.0942,35.0781,35.0781,3800.0
2006-10-05 14:05:00,43.61,43.61,43.6,43.6,500.0,35.0701,35.0701,35.062,35.062,500.0
2006-10-05 14:10:00,43.61,43.62,43.61,43.61,4900.0,35.0701,35.0781,35.0701,35.0701,4900.0
2006-10-05 14:15:00,43.61,43.65,43.6,43.64,8800.0,35.0701,35.1022,35.062,35.0942,8800.0
2006-10-05 14:20:00,43.64,43.68,43.64,43.68,6200.0,35.0942,35.1264,35.0942,35.1264,6200.0
2006-10-05 14:25:00,43.69,43.74,43.68,43.71,10400.0,35.1344,35.1746,35.1264,35.1505,10400.0
2006-10-05 14:30:00,43.72,43.74,43.71,43.72,4200.0,35.1585,35.1746,35.1505,35.1585,4200.0
2006-10-05 14:35:00,43.73,43.74,43.73,43.74,5900.0,35.1666,35.1746,35.1666,35.1746,5900.0
2006-10-05 14:40:00,43.73,43.85,43.73,43.83,18600.0,35.1666,35.2631,35.1666,35.247,18600.0
2006-10-05 14:45:00,43.84,43.87,43.84,43.85,19800.0,35.255,35.2791,35.255,35.2631,19800.0
2006-10-05 14:50:00,43.85,43.86,43.85,43.86,8900.0,35.2631,35.2711,35.2631,35.2711,8900.0
2006-10-05 14:55:00,43.86,43.86,43.85,43.86,12900.0,35.2711,35.2711,35.2631,35.2711,12900.0
2006-10-05 15:00:00,43.86,43.86,43.83,43.85,13500.0,35.2711,35.2711,35.247,35.2631,13500.0
2006-10-05 15:05:00,43.84,43.91,43.83,43.9,13700.0,35.255,35.3113,35.247,35.3033,13700.0
2006-10-05 15:10:00,43.89,43.9,43.87,43.9,12000.0,35.2952,35.3033,35.2791,35.3033,12000.0
2006-10-05 15:15:00,43.9,43.98,43.9,43.98,22300.0,35.3033,35.3676,35.3033,35.3676,22300.0
2006-10-05 15:20:00,43.97,43.97,43.92,43.93,6300.0,35.3596,35.3596,35.3194,35.3274,6300.0
2006-10-05 15:25:00,43.92,43.92,43.88,43.89,6300.0,35.3194,35.3194,35.2872,35.2952,6300.0
2006-10-05 15:30:00,43.89,43.9,43.88,43.89,12000.0,35.2952,35.3033,35.2872,35.2952,12000.0
2006-10-05 15:35:00,43.88,43.95,43.88,43.93,10200.0,35.2872,35.3435,35.2872,35.3274,10200.0
2006-10-05 15:40:00,43.93,44.0,43.92,43.98,43900.0,35.3274,35.3837,35.3194,35.3676,43900.0
2006-10-05 15:45:00,43.96,43.98,43.96,43.96,10100.0,35.3515,35.3676,35.3515,35.3515,10100.0
2006-10-05 15:50:00,43.96,43.97,43.96,43.97,28400.0,35.3515,35.3596,35.3515,35.3596,28400.0
2006-10-05 15:55:00,43.97,44.0,43.95,44.0,43500.0,35.3596,35.3837,35.3435,35.3837,43500.0
2006-10-06 09:30:00,44.02,44.04,44.0,44.01,24700.0,35.3998,35.4159,35.3837,35.3917,24700.0
2006-10-06 09:35:00,44.0,44.2,44.0,44.19,15600.0,35.3837,35.5445,35.3837,35.5365,15600.0
2006-10-06 09:40:00,44.17,44.24,44.07,44.07,7300.0,35.5204,35.5767,35.44,35.44,7300.0
2006-10-06 09:45:00,44.03,44.05,44.0,44.01,20700.0,35.4078,35.4239,35.3837,35.3917,20700.0
2006-10-06 09:50:00,44.01,44.03,44.0,44.03,10400.0,35.3917,35.4078,35.3837,35.4078,10400.0
2006-10-06 09:55:00,44.03,44.04,43.99,44.0,13800.0,35.4078,35.4159,35.3756,35.3837,13800.0
2006-10-06 10:00:00,44.01,44.02,43.89,43.93,25100.0,35.3917,35.3998,35.2952,35.3274,25100.0
2006-10-06 10:05:00,43.91,43.92,43.88,43.9,12900.0,35.3113,35.3194,35.2872,35.3033,12900.0
2006-10-06 10:10:00,43.88,43.93,43.84,43.92,12600.0,35.2872,35.3274,35.255,35.3194,12600.0
2006-10-06 10:15:00,43.91,43.93,43.86,43.88,15300.0,35.3113,35.3274,35.2711,35.2872,15300.0
2006-10-06 10:20:00,43.88,43.98,43.88,43.97,15300.0,35.2872,35.3676,35.2872,35.3596,15300.0
2006-10-06 10:25:00,43.97,44.0,43.95,43.96,10100.0,35.3596,35.3837,35.3435,35.3515,10100.0
2006-10-06 10:30:00,43.96,43.96,43.88,43.88,6300.0,35.3515,35.3515,35.2872,35.2872,6300.0
2006-10-06 10:35:00,43.89,43.92,43.86,43.87,8400.0,35.2952,35.3194,35.2711,35.2791,8400.0
2006-10-06 10:40:00,43.87,43.87,43.85,43.85,9700.0,35.2791,35.2791,35.2631,35.2631,9700.0
2006-10-06 10:45:00,43.87,44.02,43.85,43.99,19900.0,35.2791,35.3998,35.2631,35.3756,19900.0
2006-10-06 10:50:00,43.98,43.99,43.96,43.96,5700.0,35.3676,35.3756,35.3515,35.3515,5700.0
2006-10-06 10:55:00,43.95,43.95,43.9,43.92,8300.0,35.3435,35.3435,35.3033,35.3194,8300.0
2006-10-06 11:00:00,43.93,43.93,43.87,43.87,8700.0,35.3274,35.3274,35.2791,35.2791,8700.0
2006-10-06 11:05:00,43.87,43.87,43.83,43.84,8300.0,35.2791,35.2791,35.247,35.255,8300.0
2006-10-06 11:10:00,43.84,43.86,43.81,43.82,14500.0,35.255,35.2711,35.2309,35.2389,14500.0
2006-10-06 11:15:00,43.82,43.93,43.81,43.93,31600.0,35.2389,35.3274,35.2309,35.3274,31600.0
2006-10-06 11:20:00,43.92,43.93,43.88,43.88,8800.0,35.3194,35.3274,35.2872,35.2872,8800.0
2006-10-06 11:25:00,43.88,43.89,43.86,43.89,5900.0,35.2872,35.2952,35.2711,35.2952,5900.0
2006-10-06 11:30:00,43.9,43.91,43.89,43.9,9700.0,35.3033,35.3113,35.2952,35.3033,9700.0
2006-10-06 11:35:00,43.9,44.07,43.9,44.07,27500.0,35.3033,35.44,35.3033,35.44,27500.0
2006-10-06 11:40:00,44.06,44.12,44.01,44.01,9100.0,35.4319,35.4802,35.3917,35.3917,9100.0
2006-10-06 11:45:00,43.98,43.98,43.86,43.86,5900.0,35.3676,35.3676,35.2711,35.2711,5900.0
2006-10-06 11:50:00,43.83,43.84,43.83,43.83,3900.0,35.247,35.255,35.247,35.247,3900.0
2006-10-06 11:55:00,43.84,44.0,43.84,43.95,24500.0,35.255,35.3837,35.255,35.3435,24500.0
2006-10-06 12:00:00,43.96,43.96,43.91,43.95,11100.0,35.3515,35.3515,35.3113,35.3435,11100.0
2006-10-06 12:05:00,43.95,43.96,43.9,43.91,10500.0,35.3435,35.3515,35.3033,35.3113,10500.0
2006-10-06 12:10:00,43.91,43.91,43.87,43.89,8200.0,35.3113,35.3113,35.2791,35.2952,8200.0
2006-10-06 12:15:00,43.88,43.88,43.82,43.85,10100.0,35.2872,35.2872,35.2389,35.2631,10100.0
2006-10-06 12:20:00,43.86,43.9,43.85,43.9,12800.0,35.2711,35.3033,35.2631,35.3033,12800.0
2006-10-06 12:25:00,43.9,43.91,43.9,43.91,2200.0,35.3033,35.3113,35.3033,35.3113,2200.0
2006-10-06 12:30:00,43.91,43.93,43.91,43.93,8600.0,35.3113,35.3274,35.3113,35.3274,8600.0
2006-10-06 12:35:00,43.93,43.93,43.86,43.86,6300.0,35.3274,35.3274,35.2711,35.2711,6300.0
2006-10-06 12:40:00,43.86,43.86,43.85,43.85,1600.0,35.2711,35.2711,35.2631,35.2631,1600.0
2006-10-06 12:45:00,43.86,43.9,43.86,43.9,12800.0,35.2711,35.3033,35.2711,35.3033,12800.0
2006-10-06 12:50:00,43.91,43.93,43.91,43.93,7700.0,35.3113,35.3274,35.3113,35.3274,7700.0
2006-10-06 12:55:00,43.94,43.96,43.93,43.96,5800.0,35.3354,35.3515,35.3274,35.3515,5800.0
2006-10-06 13:00:00,43.95,43.95,43.88,43.88,5700.0,35.3435,35.3435,35.2872,35.2872,5700.0
2006-10-06 13:05:00,43.88,43.89,43.88,43.88,6400.0,35.2872,35.2952,35.2872,35.2872,6400.0
2006-10-06 13:10:00,43.88,43.88,43.86,43.86,4000.0,35.2872,35.2872,35.2711,35.2711,4000.0
2006-10-06 13:15:00,43.86,43.89,43.86,43.87,5900.0,35.2711,35.2952,35.2711,35.2791,5900.0
2006-10-06 13:20:00,43.87,43.87,43.85,43.86,7500.0,35.2791,35.2791,35.2631,35.2711,7500.0
2006-10-06 13:25:00,43.85,43.85,43.82,43.83,3200.0,35.2631,35.2631,35.2389,35.247,3200.0
2006-10-06 13:30:00,43.82,43.82,43.77,43.78,9500.0,35.2389,35.2389,35.1987,35.2068,9500.0
2006-10-06 13:35:00,43.77,43.78,43.77,43.78,4500.0,35.1987,35.2068,35.1987,35.2068,4500.0
2006-10-06 13:40:00,43.78,43.82,43.77,43.82,11500.0,35.2068,35.2389,35.1987,35.2389,11500.0
2006-10-06 13:45:00,43.82,43.83,43.81,43.82,3300.0,35.2389,35.247,35.2309,35.2389,3300.0
2006-10-06 13:50:00,43.82,43.84,43.81,43.82,6100.0,35.2389,35.255,35.2309,35.2389,6100.0
2006-10-06 13:55:00,43.82,43.84,43.82,43.84,4200.0,35.2389,35.255,35.2389,35.255,4200.0
2006-10-06 14:00:00,43.84,43.85,43.8,43.83,11600.0,35.255,35.2631,35.2229,35.247,11600.0
2006-10-06 14:05:00,43.83,43.83,43.79,43.8,7500.0,35.247,35.247,35.2148,35.2229,7500.0
2006-10-06 14:10:00,43.8,43.8,43.79,43.79,2600.0,35.2229,35.2229,35.2148,35.2148,2600.0
2006-10-06 14:15:00,43.79,43.8,43.77,43.77,4700.0,35.2148,35.2229,35.1987,35.1987,4700.0
2006-10-06 14:20:00,43.77,43.77,43.76,43.77,3700.0,35.1987,35.1987,35.1907,35.1987,3700.0
2006-10-06 14:25:00,43.77,43.81,43.76,43.78,23600.0,35.1987,35.2309,35.1907,35.2068,23600.0
2006-10-06 14:30:00,43.78,43.78,43.76,43.78,7400.0,35.2068,35.2068,35.1907,35.2068,7400.0
2006-10-06 14:35:00,43.79,43.83,43.79,43.83,6300.0,35.2148,35.247,35.2148,35.247,6300.0
2006-10-06 14:40:00,43.83,43.87,43.83,43.85,5100.0,35.247,35.2791,35.247,35.2631,5100.0
2006-10-06 14:45:00,43.86,43.86,43.81,43.84,4100.0,35.2711,35.2711,35.2309,35.255,4100.0
2006-10-06 14:50:00,43.84,43.89,43.83,43.89,11300.0,35.255,35.2952,35.247,35.2952,11300.0
2006-10-06 14:55:00,43.89,43.89,43.87,43.87,1800.0,35.2952,35.2952,35.2791,35.2791,1800.0
2006-10-06 15:00:00,43.86,43.86,43.84,43.85,7700.0,35.2711,35.2711,35.255,35.2631,7700.0
2006-10-06 15:05:00,43.85,43.86,43.83,43.84,10500.0,35.2631,35.2711,35.247,35.255,10500.0
2006-10-06 15:10:00,43.83,43.83,43.78,43.78,12800.0,35.247,35.247,35.2068,35.2068,12800.0
2006-10-06 15:15:00,43.78,43.81,43.78,43.79,12400.0,35.2068,35.2309,35.2068,35.2148,12400.0
2006-10-06 15:20:00,43.79,43.88,43.79,43.88,15500.0,35.2148,35.2872,35.2148,35.2872,15500.0
2006-10-06 15:25:00,43.87,43.88,43.83,43.85,7700.0,35.2791,35.2872,35.247,35.2631,7700.0
2006-10-06 15:30:00,43.84,43.93,43.84,43.92,12200.0,35.255,35.3274,35.255,35.3194,12200.0
2006-10-06 15:35:00,43.91,43.92,43.88,43.91,7000.0,35.3113,35.3194,35.2872,35.3113,7000.0
2006-10-06 15:40:00,43.9,43.9,43.86,43.87,12500.0,35.3033,35.3033,35.2711,35.2791,12500.0
2006-10-06 15:45:00,43.88,43.9,43.86,43.88,5900.0,35.2872,35.3033,35.2711,35.2872,5900.0
2006-10-06 15:50:00,43.88,43.97,43.88,43.93,19600.0,35.2872,35.3596,35.2872,35.3274,19600.0
2006-10-06 15:55:00,43.92,43.93,43.9,43.93,9500.0,35.3194,35.3274,35.3033,35.3274,9500.0
2006-10-09 09:30:00,43.8,43.8,43.71,43.74,7300.0,35.2229,35.2229,35.1505,35.1746,7300.0
2006-10-09 09:35:00,43.74,43.76,43.71,43.76,5500.0,35.1746,35.1907,35.1505,35.1907,5500.0
2006-10-09 09:40:00,43.76,43.77,43.73,43.77,3500.0,35.1907,35.1987,35.1666,35.1987,3500.0
2006-10-09 09:45:00,43.78,43.89,43.78,43.88,5200.0,35.2068,35.2952,35.2068,35.2872,5200.0
2006-10-09 09:50:00,43.89,43.99,43.89,43.99,13200.0,35.2952,35.3756,35.2952,35.3756,13200.0
2006-10-09 09:55:00,43.98,44.18,43.98,44.1,8800.0,35.3676,35.5284,35.3676,35.4641,8800.0
2006-10-09 10:00:00,44.1,44.11,44.08,44.08,2100.0,35.4641,35.4721,35.448,35.448,2100.0
2006-10-09 10:05:00,44.09,44.09,44.06,44.06,600.0,35.4561,35.4561,35.4319,35.4319,600.0
2006-10-09 10:10:00,44.07,44.08,44.07,44.08,2200.0,35.44,35.448,35.44,35.448,2200.0
2006-10-09 10:15:00,44.09,44.1,44.05,44.06,8000.0,35.4561,35.4641,35.4239,35.4319,8000.0
2006-10-09 10:20:00,44.06,44.06,44.04,44.04,9500.0,35.4319,35.4319,35.4159,35.4159,9500.0
2006-10-09 10:25:00,44.05,44.09,44.01,44.09,7300.0,35.4239,35.4561,35.3917,35.4561,7300.0
2006-10-09 10:30:00,44.09,44.09,44.05,44.07,8300.0,35.4561,35.4561,35.4239,35.44,8300.0
2006-10-09 10:35:00,44.05,44.07,44.05,44.06,3500.0,35.4239,35.44,35.4239,35.4319,3500.0
2006-10-09 10:40:00,44.05,44.07,44.03,44.03,5700.0,35.4239,35.44,35.4078,35.4078,5700.0
2006-10-09 10:45:00,44.05,44.06,44.03,44.06,2800.0,35.4239,35.4319,35.4078,35.4319,2800.0
2006-10-09 10:50:00,44.06,44.08,44.06,44.08,7800.0,35.4319,35.448,35.4319,35.448,7800.0
2006-10-09 10:55:00,44.08,44.1,44.08,44.1,5700.0,35.448,35.4641,35.448,35.4641,5700.0
2006-10-09 11:00:00,44.07,44.07,44.0,44.02,2400.0,35.44,35.44,35.3837,35.3998,2400.0
2006-10-09 11:05:00,44.02,44.05,44.01,44.05,8500.0,35.3998,35.4239,35.3917,35.4239,8500.0
2006-10-09 11:10:00,44.05,44.1,44.04,44.09,14300.0,35.4239,35.4641,35.4159,35.4561,14300.0
2006-10-09 11:15:00,44.09,44.09,44.09,44.09,800.0,35.4561,35.4561,35.4561,35.4561,800.0
2006-10-09 11:20:00,44.09,44.09,44.03,44.05,14400.0,35.4561,35.4561,35.4078,35.4239,14400.0
2006-10-09 11:25:00,44.05,44.07,44.05,44.06,3100.0,35.4239,35.44,35.4239,35.4319,3100.0
2006-10-09 11:30:00,44.05,44.05,44.0,44.01,10000.0,35.4239,35.4239,35.3837,35.3917,10000.0
2006-10-09 11:35:00,44.01,44.02,44.0,44.02,5300.0,35.3917,35.3998,35.3837,35.3998,5300.0
2006-10-09 11:40:00,44.02,44.04,44.02,44.03,3100.0,35.3998,35.4159,35.3998,35.4078,3100.0
2006-10-09 11:45:00,44.04,44.05,44.01,44.02,3600.0,35.4159,35.4239,35.3917,35.3998,3600.0
2006-10-09 11:50:00,44.01,44.01,43.97,43.98,3800.0,35.3917,35.3917,35.3596,35.3676,3800.0
2006-10-09 11:55:00,43.98,44.0,43.98,44.0,6100.0,35.3676,35.3837,35.3676,35.3837,6100.0
2006-10-09 12:00:00,44.0,44.02,43.97,43.98,6500.0,35.3837,35.3998,35.3596,35.3676,6500.0
2006-10-09 12:05:00,43.98,44.01,43.98,44.0,7000.0,35.3676,35.3917,35.3676,35.3837,7000.0
2006-10-09 12:10:00,44.01,44.01,44.01,44.01,2000.0,35.3917,35.3917,35.3917,35.3917,2000.0
2006-10-09 12:15:00,44.01,44.02,43.99,43.99,1500.0,35.3917,35.3998,35.3756,35.3756,1500.0
2006-10-09 12:20:00,44.0,44.0,43.97,43.99,3100.0,35.3837,35.3837,35.3596,35.3756,3100.0
2006-10-09 12:25:00,43.99,44.02,43.97,44.0,6600.0,35.3756,35.3998,35.3596,35.3837,6600.0
2006-10-09 12:30:00,44.02,44.05,44.02,44.05,2200.0,35.3998,35.4239,35.3998,35.4239,2200.0
2006-10-09 12:35:00,44.05,44.05,44.05,44.05,700.0,35.4239,35.4239,35.4239,35.4239,700.0
2006-10-09 12:40:00,44.04,44.05,44.03,44.05,16600.0,35.4159,35.4239,35.4078,35.4239,16600.0
2006-10-09 12:45:00,44.05,44.09,44.01,44.09,32600.0,35.4239,35.4561,35.3917,35.4561,32600.0
2006-10-09 12:50:00,44.09,44.09,44.06,44.06,6700.0,35.4561,35.4561,35.4319,35.4319,6700.0
2006-10-09 12:55:00,44.06,44.07,44.05,44.07,10800.0,35.4319,35.44,35.4239,35.44,10800.0
2006-10-09 13:00:00,44.06,44.07,44.05,44.07,5200.0,35.4319,35.44,35.4239,35.44,5200.0
2006-10-09 13:05:00,44.06,44.06,44.04,44.04,10300.0,35.4319,35.4319,35.4159,35.4159,10300.0
2006-10-09 13:10:00,44.04,44.06,44.04,44.06,12200.0,35.4159,35.4319,35.4159,35.4319,12200.0
2006-10-09 13:15:00,44.06,44.06,44.02,44.02,2800.0,35.4319,35.4319,35.3998,35.3998,2800.0
2006-10-09 13:20:00,44.03,44.03,43.99,44.01,3100.0,35.4078,35.4078,35.3756,35.3917,3100.0
2006-10-09 13:25:00,44.01,44.05,44.01,44.05,10400.0,35.3917,35.4239,35.3917,35.4239,10400.0
2006-10-09 13:30:00,44.06,44.06,44.05,44.05,1000.0,35.4319,35.4319,35.4239,35.4239,1000.0
2006-10-09 13:35:00,44.06,44.06,44.06,44.06,1300.0,35.4319,35.4319,35.4319,35.4319,1300.0
2006-10-09 13:40:00,44.06,44.06,44.05,44.06,1600.0,35.4319,35.4319,35.4239,35.4319,1600.0
2006-10-09 13:45:00,44.06,44.06,44.04,44.04,2500.0,35.4319,35.4319,35.4159,35.4159,2500.0
2006-10-09 13:50:00,44.05,44.06,44.04,44.06,3600.0,35.4239,35.4319,35.4159,35.4319,3600.0
2006-10-09 13:55:00,44.05,44.06,44.03,44.04,13900.0,35.4239,35.4319,35.4078,35.4159,13900.0
2006-10-09 14:00:00,44.02,44.05,44.02,44.02,3200.0,35.3998,35.4239,35.3998,35.3998,3200.0
2006-10-09 14:05:00,44.04,44.05,44.03,44.03,4100.0,35.4159,35.4239,35.4078,35.4078,4100.0
2006-10-09 14:10:00,44.05,44.09,44.05,44.09,5500.0,35.4239,35.4561,35.4239,35.4561,5500.0
2006-10-09 14:15:00,44.08,44.09,44.08,44.08,2300.0,35.448,35.4561,35.448,35.448,2300.0
2006-10-09 14:20:00,44.09,44.09,44.08,44.08,4200.0,35.4561,35.4561,35.448,35.448,4200.0
2006-10-09 14:25:00,44.09,44.1,44.07,44.1,7400.0,35.4561,35.4641,35.44,35.4641,7400.0
2006-10-09 14:30:00,44.1,44.1,44.09,44.1,6100.0,35.4641,35.4641,35.4561,35.4641,6100.0
2006-10-09 14:35:00,44.09,44.09,44.09,44.09,3500.0,35.4561,35.4561,35.4561,35.4561,3500.0
2006-10-09 14:40:00,44.09,44.09,44.08,44.09,5100.0,35.4561,35.4561,35.448,35.4561,5100.0
2006-10-09 14:45:00,44.09,44.1,44.04,44.04,20000.0,35.4561,35.4641,35.4159,35.4159,20000.0
2006-10-09 14:50:00,44.05,44.09,44.04,44.09,8000.0,35.4239,35.4561,35.4159,35.4561,8000.0
2006-10-09 14:55:00,44.1,44.15,44.09,44.15,7100.0,35.4641,35.5043,35.4561,35.5043,7100.0
2006-10-09 15:00:00,44.14,44.14,44.1,44.11,3500.0,35.4963,35.4963,35.4641,35.4721,3500.0
2006-10-09 15:05:00,44.11,44.11,44.03,44.06,7500.0,35.4721,35.4721,35.4078,35.4319,7500.0
2006-10-09 15:10:00,44.07,44.09,44.05,44.08,5500.0,35.44,35.4561,35.4239,35.448,5500.0
2006-10-09 15:15:00,44.08,44.14,44.08,44.13,5900.0,35.448,35.4963,35.448,35.4882,5900.0
2006-10-09 15:20:00,44.13,44.17,44.13,44.17,6600.0,35.4882,35.5204,35.4882,35.5204,6600.0
2006-10-09 15:25:00,44.17,44.21,44.17,44.2,6300.0,35.5204,35.5526,35.5204,35.5445,6300.0
2006-10-09 15:30:00,44.21,44.28,44.19,44.28,11500.0,35.5526,35.6089,35.5365,35.6089,11500.0
2006-10-09 15:35:00,44.28,44.28,44.21,44.22,10500.0,35.6089,35.6089,35.5526,35.5606,10500.0
2006-10-09 15:40:00,44.22,44.23,44.21,44.21,9800.0,35.5606,35.5686,35.5526,35.5526,9800.0
2006-10-09 15:45:00,44.2,44.2,44.14,44.19,11500.0,35.5445,35.5445,35.4963,35.5365,11500.0
2006-10-09 15:50:00,44.21,44.24,44.21,44.24,7800.0,35.5526,35.5767,35.5526,35.5767,7800.0
2006-10-09 15:55:00,44.23,44.23,44.16,44.19,19000.0,35.5686,35.5686,35.5124,35.5365,19000.0
2006-10-10 09:30:00,44.35,44.35,44.28,44.3,9200.0,35.6651,35.6651,35.6089,35.6249,9200.0
2006-10-10 09:35:00,44.28,44.28,44.1,44.1,2900.0,35.6089,35.6089,35.4641,35.4641,2900.0
2006-10-10 09:40:00,44.1,44.34,44.1,44.3,8600.0,35.4641,35.6571,35.4641,35.6249,8600.0
2006-10-10 09:45:00,44.3,44.3,44.19,44.19,7000.0,35.6249,35.6249,35.5365,35.5365,7000.0
2006-10-10 09:50:00,44.19,44.21,44.12,44.12,5600.0,35.5365,35.5526,35.4802,35.4802,5600.0
2006-10-10 09:55:00,44.12,44.16,44.03,44.04,4700.0,35.4802,35.5124,35.4078,35.4159,4700.0
2006-10-10 10:00:00,44.06,44.1,43.97,43.97,2500.0,35.4319,35.4641,35.3596,35.3596,2500.0
2006-10-10 10:05:00,43.97,43.98,43.95,43.96,2300.0,35.3596,35.3676,35.3435,35.3515,2300.0
2006-10-10 10:10:00,43.95,43.97,43.91,43.95,7000.0,35.3435,35.3596,35.3113,35.3435,7000.0
2006-10-10 10:15:00,43.91,43.94,43.91,43.94,4600.0,35.3113,35.3354,35.3113,35.3354,4600.0
2006-10-10 10:20:00,43.94,43.95,43.9,43.9,4100.0,35.3354,35.3435,35.3033,35.3033,4100.0
2006-10-10 10:25:00,43.91,43.94,43.91,43.93,3700.0,35.3113,35.3354,35.3113,35.3274,3700.0
2006-10-10 10:30:00,43.94,43.98,43.94,43.98,5000.0,35.3354,35.3676,35.3354,35.3676,5000.0
2006-10-10 10:35:00,43.97,43.97,43.93,43.97,2200.0,35.3596,35.3596,35.3274,35.3596,2200.0
2006-10-10 10:40:00,43.98,44.03,43.98,44.01,3600.0,35.3676,35.4078,35.3676,35.3917,3600.0
2006-10-10 10:45:00,44.01,44.03,44.0,44.01,2800.0,35.3917,35.4078,35.3837,35.3917,2800.0
2006-10-10 10:50:00,44.01,44.04,44.0,44.04,4100.0,35.3917,35.4159,35.3837,35.4159,4100.0
2006-10-10 10:55:00,44.05,44.11,44.05,44.1,3900.0,35.4239,35.4721,35.4239,35.4641,3900.0
2006-10-10 11:00:00,44.09,44.1,44.01,44.03,2800.0,35.4561,35.4641,35.3917,35.4078,2800.0
2006-10-10 11:05:00,44.03,44.06,44.03,44.05,2200.0,35.4078,35.4319,35.4078,35.4239,2200.0
2006-10-10 11:10:00,44.04,44.08,44.01,44.08,3100.0,35.4159,35.448,35.3917,35.448,3100.0
2006-10-10 11:15:00,44.09,44.09,44.08,44.08,1900.0,35.4561,35.4561,35.448,35.448,1900.0
2006-10-10 11:20:00,44.11,44.22,44.11,44.2,3600.0,35.4721,35.5606,35.4721,35.5445,3600.0
2006-10-10 11:25:00,44.2,44.3,44.2,44.3,9000.0,35.5445,35.6249,35.5445,35.6249,9000.0
2006-10-10 11:30:00,44.3,44.36,44.3,44.34,8100.0,35.6249,35.6732,35.6249,35.6571,8100.0
2006-10-10 11:35:00,44.35,44.35,44.31,44.34,5200.0,35.6651,35.6651,35.633,35.6571,5200.0
2006-10-10 11:40:00,44.34,44.36,44.28,44.31,5400.0,35.6571,35.6732,35.6089,35.633,5400.0
2006-10-10 11:45:00,44.3,44.31,44.3,44.3,5600.0,35.6249,35.633,35.6249,35.6249,5600.0
2006-10-10 11:50:00,44.3,44.3,44.25,44.25,6700.0,35.6249,35.6249,35.5847,35.5847,6700.0
2006-10-10 11:55:00,44.26,44.26,44.25,44.25,3000.0,35.5928,35.5928,35.5847,35.5847,3000.0
2006-10-10 12:00:00,44.26,44.26,44.22,44.24,1500.0,35.5928,35.5928,35.5606,35.5767,1500.0
2006-10-10 12:05:00,44.24,44.24,44.19,44.21,2300.0,35.5767,35.5767,35.5365,35.5526,2300.0
2006-10-10 12:10:00,44.22,44.25,44.22,44.22,3800.0,35.5606,35.5847,35.5606,35.5606,3800.0
2006-10-10 12:15:00,44.2,44.21,44.13,44.15,3400.0,35.5445,35.5526,35.4882,35.5043,3400.0
2006-10-10 12:20:00,44.15,44.15,44.1,44.12,4200.0,35.5043,35.5043,35.4641,35.4802,4200.0
2006-10-10 12:25:00,44.13,44.14,44.12,44.13,1600.0,35.4882,35.4963,35.4802,35.4882,1600.0
2006-10-10 12:30:00,44.11,44.11,44.06,44.09,4900.0,35.4721,35.4721,35.4319,35.4561,4900.0
2006-10-10 12:35:00,44.09,44.09,44.08,44.09,2600.0,35.4561,35.4561,35.448,35.4561,2600.0
2006-10-10 12:40:00,44.09,44.11,44.08,44.1,8400.0,35.4561,35.4721,35.448,35.4641,8400.0
2006-10-10 12:45:00,44.11,44.15,44.11,44.13,6900.0,35.4721,35.5043,35.4721,35.4882,6900.0
2006-10-10 12:50:00,44.13,44.15,44.06,44.15,9400.0,35.4882,35.5043,35.4319,35.5043,9400.0
2006-10-10 12:55:00,44.14,44.26,44.14,44.25,9500.0,35.4963,35.5928,35.4963,35.5847,9500.0
2006-10-10 13:00:00,44.24,44.24,44.19,44.22,6900.0,35.5767,35.5767,35.5365,35.5606,6900.0
2006-10-10 13:05:00,44.23,44.24,44.22,44.24,2000.0,35.5686,35.5767,35.5606,35.5767,2000.0
2006-10-10 13:10:00,44.25,44.25,44.21,44.22,4100.0,35.5847,35.5847,35.5526,35.5606,4100.0
2006-10-10 13:15:00,44.21,44.23,44.2,44.23,3600.0,35.5526,35.5686,35.5445,35.5686,3600.0
2006-10-10 13:20:00,44.23,44.28,44.2,44.25,7300.0,35.5686,35.6089,35.5445,35.5847,7300.0
2006-10-10 13:25:00,44.26,44.27,44.21,44.23,7800.0,35.5928,35.6008,35.5526,35.5686,7800.0
2006-10-10 13:30:00,44.24,44.24,44.21,44.22,3700.0,35.5767,35.5767,35.5526,35.5606,3700.0
2006-10-10 13:35:00,44.24,44.29,44.24,44.28,7200.0,35.5767,35.6169,35.5767,35.6089,7200.0
2006-10-10 13:40:00,44.28,44.3,44.22,44.3,6500.0,35.6089,35.6249,35.5606,35.6249,6500.0
2006-10-10 13:45:00,44.3,44.33,44.28,44.32,5300.0,35.6249,35.6491,35.6089,35.641,5300.0
2006-10-10 13:50:00,44.31,44.34,44.3,44.34,6200.0,35.633,35.6571,35.6249,35.6571,6200.0
2006-10-10 13:55:00,44.32,44.32,44.28,44.28,6500.0,35.641,35.641,35.6089,35.6089,6500.0
2006-10-10 14:00:00,44.29,44.33,44.29,44.32,3900.0,35.6169,35.6491,35.6169,35.641,3900.0
2006-10-10 14:05:00,44.32,44.32,44.25,44.3,11000.0,35.641,35.641,35.5847,35.6249,11000.0
2006-10-10 14:10:00,44.3,44.3,44.27,44.29,7900.0,35.6249,35.6249,35.6008,35.6169,7900.0
2006-10-10 14:15:00,44.28,44.29,44.26,44.26,5900.0,35.6089,35.6169,35.5928,35.5928,5900.0
2006-10-10 14:20:00,44.27,44.27,44.21,44.21,7700.0,35.6008,35.6008,35.5526,35.5526,7700.0
2006-10-10 14:25:00,44.21,44.28,44.2,44.28,5300.0,35.5526,35.6089,35.5445,35.6089,5300.0
2006-10-10 14:30:00,44.28,44.34,44.28,44.29,9600.0,35.6089,35.6571,35.6089,35.6169,9600.0
2006-10-10 14:35:00,44.29,44.3,44.25,44.27,6900.0,35.6169,35.6249,35.5847,35.6008,6900.0
2006-10-10 14:40:00,44.26,44.29,44.26,44.26,3800.0,35.5928,35.6169,35.5928,35.5928,3800.0
2006-10-10 14:45:00,44.26,44.34,44.26,44.34,7700.0,35.5928,35.6571,35.5928,35.6571,7700.0
2006-10-10 14:50:00,44.34,44.34,44.32,44.34,7800.0,35.6571,35.6571,35.641,35.6571,7800.0
2006-10-10 14:55:00,44.33,44.37,44.32,44.32,7900.0,35.6491,35.6812,35.641,35.641,7900.0
2006-10-10 15:00:00,44.3,44.4,44.3,44.39,10500.0,35.6249,35.7054,35.6249,35.6973,10500.0
2006-10-10 15:05:00,44.38,44.38,44.34,44.35,3700.0,35.6893,35.6893,35.6571,35.6651,3700.0
2006-10-10 15:10:00,44.34,44.35,44.33,44.34,5700.0,35.6571,35.6651,35.6491,35.6571,5700.0
2006-10-10 15:15:00,44.33,44.34,44.3,44.33,6800.0,35.6491,35.6571,35.6249,35.6491,6800.0
2006-10-10 15:20:00,44.33,44.38,44.33,44.36,3500.0,35.6491,35.6893,35.6491,35.6732,3500.0
2006-10-10 15:25:00,44.36,44.37,44.34,44.35,6500.0,35.6732,35.6812,35.6571,35.6651,6500.0
2006-10-10 15:30:00,44.36,44.36,44.28,44.28,5100.0,35.6732,35.6732,35.6089,35.6089,5100.0
2006-10-10 15:35:00,44.28,44.31,44.25,44.29,25400.0,35.6089,35.633,35.5847,35.6169,25400.0
2006-10-10 15:40:00,44.3,44.33,44.3,44.32,5400.0,35.6249,35.6491,35.6249,35.641,5400.0
2006-10-10 15:45:00,44.32,44.34,44.31,44.33,10300.0,35.641,35.6571,35.633,35.6491,10300.0
2006-10-10 15:50:00,44.33,44.44,44.33,44.43,9400.0,35.6491,35.7375,35.6491,35.7295,9400.0
2006-10-10 15:55:00,44.44,44.46,44.43,44.46,35100.0,35.7375,35.7536,35.7295,35.7536,35100.0
2006-10-11 09:30:00,44.22,44.35,44.22,44.35,7600.0,35.5606,35.6651,35.5606,35.6651,7600.0
2006-10-11 09:35:00,44.35,44.47,44.32,44.47,2900.0,35.6651,35.7616,35.641,35.7616,2900.0
2006-10-11 09:40:00,44.44,44.5,44.44,44.49,5700.0,35.7375,35.7858,35.7375,35.7777,5700.0
2006-10-11 09:45:00,44.5,44.5,44.41,44.48,6000.0,35.7858,35.7858,35.7134,35.7697,6000.0
2006-10-11 09:50:00,44.49,44.49,44.44,44.45,2400.0,35.7777,35.7777,35.7375,35.7456,2400.0
2006-10-11 09:55:00,44.46,44.57,44.46,44.55,15400.0,35.7536,35.8421,35.7536,35.826,15400.0
2006-10-11 10:00:00,44.56,44.61,44.54,44.57,3800.0,35.834,35.8742,35.8179,35.8421,3800.0
2006-10-11 10:05:00,44.57,44.61,44.55,44.55,17000.0,35.8421,35.8742,35.826,35.826,17000.0
2006-10-11 10:10:00,44.55,44.55,44.51,44.51,1600.0,35.826,35.826,35.7938,35.7938,1600.0
2006-10-11 10:15:00,44.51,44.51,44.4,44.4,6800.0,35.7938,35.7938,35.7054,35.7054,6800.0
2006-10-11 10:20:00,44.41,44.41,44.26,44.27,4800.0,35.7134,35.7134,35.5928,35.6008,4800.0
2006-10-11 10:25:00,44.28,44.31,44.22,44.22,4800.0,35.6089,35.633,35.5606,35.5606,4800.0
2006-10-11 10:30:00,44.21,44.24,44.21,44.24,1500.0,35.5526,35.5767,35.5526,35.5767,1500.0
2006-10-11 10:35:00,44.22,44.24,44.22,44.22,1900.0,35.5606,35.5767,35.5606,35.5606,1900.0
2006-10-11 10:40:00,44.23,44.23,44.15,44.15,4600.0,35.5686,35.5686,35.5043,35.5043,4600.0
2006-10-11 10:45:00,44.15,44.15,44.11,44.15,4100.0,35.5043,35.5043,35.4721,35.5043,4100.0
2006-10-11 10:50:00,44.15,44.21,44.15,44.21,7500.0,35.5043,35.5526,35.5043,35.5526,7500.0
2006-10-11 10:55:00,44.21,44.26,44.21,44.25,1500.0,35.5526,35.5928,35.5526,35.5847,1500.0
2006-10-11 11:00:00,44.21,44.21,44.13,44.15,12000.0,35.5526,35.5526,35.4882,35.5043,12000.0
2006-10-11 11:05:00,44.17,44.17,44.09,44.09,4000.0,35.5204,35.5204,35.4561,35.4561,4000.0
2006-10-11 11:10:00,44.09,44.14,44.09,44.12,3100.0,35.4561,35.4963,35.4561,35.4802,3100.0
2006-10-11 11:15:00,44.13,44.13,44.06,44.06,1100.0,35.4882,35.4882,35.4319,35.4319,1100.0
2006-10-11 11:20:00,44.06,44.07,44.05,44.07,5000.0,35.4319,35.44,35.4239,35.44,5000.0
2006-10-11 11:25:00,44.06,44.08,44.05,44.06,5600.0,35.4319,35.448,35.4239,35.4319,5600.0
2006-10-11 11:30:00,44.06,44.12,44.05,44.11,5700.0,35.4319,35.4802,35.4239,35.4721,5700.0
2006-10-11 11:35:00,44.08,44.1,44.05,44.09,6100.0,35.448,35.4641,35.4239,35.4561,6100.0
2006-10-11 11:40:00,44.09,44.13,44.04,44.09,8900.0,35.4561,35.4882,35.4159,35.4561,8900.0
2006-10-11 11:45:00,44.09,44.11,44.09,44.1,3100.0,35.4561,35.4721,35.4561,35.4641,3100.0
2006-10-11 11:50:00,44.06,44.06,44.05,44.06,1200.0,35.4319,35.4319,35.4239,35.4319,1200.0
2006-10-11 11:55:00,44.05,44.06,43.98,44.03,5700.0,35.4239,35.4319,35.3676,35.4078,5700.0
2006-10-11 12:00:00,44.03,44.04,44.02,44.02,1900.0,35.4078,35.4159,35.3998,35.3998,1900.0
2006-10-11 12:05:00,44.02,44.07,43.97,44.07,4300.0,35.3998,35.44,35.3596,35.44,4300.0
2006-10-11 12:10:00,44.05,44.08,44.05,44.07,3100.0,35.4239,35.448,35.4239,35.44,3100.0
2006-10-11 12:15:00,44.07,44.07,43.99,44.01,3200.0,35.44,35.44,35.3756,35.3917,3200.0
2006-10-11 12:20:00,44.01,44.02,43.97,43.97,3100.0,35.3917,35.3998,35.3596,35.3596,3100.0
2006-10-11 12:25:00,43.98,43.98,43.97,43.98,1400.0,35.3676,35.3676,35.3596,35.3676,1400.0
2006-10-11 12:30:00,43.98,44.01,43.97,43.97,6400.0,35.3676,35.3917,35.3596,35.3596,6400.0
2006-10-11 12:35:00,43.98,44.0,43.98,44.0,2500.0,35.3676,35.3837,35.3676,35.3837,2500.0
2006-10-11 12:40:00,43.99,44.07,43.99,44.05,5200.0,35.3756,35.44,35.3756,35.4239,5200.0
2006-10-11 12:45:00,44.07,44.13,44.07,44.09,2400.0,35.44,35.4882,35.44,35.4561,2400.0
2006-10-11 12:50:00,44.1,44.15,44.06,44.15,4300.0,35.4641,35.5043,35.4319,35.5043,4300.0
2006-10-11 12:55:00,44.15,44.2,44.15,44.18,5100.0,35.5043,35.5445,35.5043,35.5284,5100.0
2006-10-11 13:00:00,44.17,44.17,44.13,44.14,4800.0,35.5204,35.5204,35.4882,35.4963,4800.0
2006-10-11 13:05:00,44.14,44.14,44.07,44.09,7500.0,35.4963,35.4963,35.44,35.4561,7500.0
2006-10-11 13:10:00,44.09,44.1,43.99,44.02,6000.0,35.4561,35.4641,35.3756,35.3998,6000.0
2006-10-11 13:15:00,44.01,44.02,44.01,44.01,2900.0,35.3917,35.3998,35.3917,35.3917,2900.0
2006-10-11 13:20:00,44.0,44.0,43.97,43.98,6600.0,35.3837,35.3837,35.3596,35.3676,6600.0
2006-10-11 13:25:00,43.98,43.98,43.95,43.96,2400.0,35.3676,35.3676,35.3435,35.3515,2400.0
2006-10-11 13:30:00,43.96,43.97,43.95,43.95,2100.0,35.3515,35.3596,35.3435,35.3435,2100.0
2006-10-11 13:35:00,43.95,43.99,43.95,43.99,3400.0,35.3435,35.3756,35.3435,35.3756,3400.0
2006-10-11 13:40:00,43.99,44.0,43.99,44.0,2400.0,35.3756,35.3837,35.3756,35.3837,2400.0
2006-10-11 13:45:00,44.0,44.03,43.99,44.0,1800.0,35.3837,35.4078,35.3756,35.3837,1800.0
2006-10-11 13:50:00,43.97,43.98,43.94,43.96,1800.0,35.3596,35.3676,35.3354,35.3515,1800.0
2006-10-11 13:55:00,43.96,44.04,43.95,44.04,4300.0,35.3515,35.4159,35.3435,35.4159,4300.0
2006-10-11 14:00:00,44.04,44.04,43.92,43.98,15500.0,35.4159,35.4159,35.3194,35.3676,15500.0
2006-10-11 14:05:00,43.93,43.99,43.91,43.99,3100.0,35.3274,35.3756,35.3113,35.3756,3100.0
2006-10-11 14:10:00,43.98,44.03,43.92,43.96,5100.0,35.3676,35.4078,35.3194,35.3515,5100.0
2006-10-11 14:15:00,43.97,43.98,43.96,43.98,2800.0,35.3596,35.3676,35.3515,35.3676,2800.0
2006-10-11 14:20:00,43.97,43.97,43.87,43.91,8200.0,35.3596,35.3596,35.2791,35.3113,8200.0
2006-10-11 14:25:00,43.91,43.95,43.82,43.89,5200.0,35.3113,35.3435,35.2389,35.2952,5200.0
2006-10-11 14:30:00,43.88,43.88,43.74,43.78,8500.0,35.2872,35.2872,35.1746,35.2068,8500.0
2006-10-11 14:35:00,43.76,43.78,43.72,43.76,5000.0,35.1907,35.2068,35.1585,35.1907,5000.0
2006-10-11 14:40:00,43.76,43.81,43.75,43.81,3100.0,35.1907,35.2309,35.1826,35.2309,3100.0
2006-10-11 14:45:00,43.8,43.89,43.8,43.89,7200.0,35.2229,35.2952,35.2229,35.2952,7200.0
2006-10-11 14:50:00,43.89,44.06,43.83,44.06,22500.0,35.2952,35.4319,35.247,35.4319,22500.0
2006-10-11 14:55:00,44.06,44.06,43.96,43.96,7200.0,35.4319,35.4319,35.3515,35.3515,7200.0
2006-10-11 15:00:00,43.95,43.98,43.91,43.96,5500.0,35.3435,35.3676,35.3113,35.3515,5500.0
2006-10-11 15:05:00,43.96,44.02,43.95,44.01,8300.0,35.3515,35.3998,35.3435,35.3917,8300.0
2006-10-11 15:10:00,43.99,44.14,43.98,44.12,8100.0,35.3756,35.4963,35.3676,35.4802,8100.0
2006-10-11 15:15:00,44.13,44.14,44.08,44.08,1900.0,35.4882,35.4963,35.448,35.448,1900.0
2006-10-11 15:20:00,44.08,44.09,44.04,44.07,4000.0,35.448,35.4561,35.4159,35.44,4000.0
2006-10-11 15:25:00,44.06,44.07,44.0,44.0,6200.0,35.4319,35.44,35.3837,35.3837,6200.0
2006-10-11 15:30:00,43.99,44.09,43.98,44.08,5300.0,35.3756,35.4561,35.3676,35.448,5300.0
2006-10-11 15:35:00,44.08,44.13,44.07,44.1,11200.0,35.448,35.4882,35.44,35.4641,11200.0
2006-10-11 15:40:00,44.07,44.08,44.05,44.07,2600.0,35.44,35.448,35.4239,35.44,2600.0
2006-10-11 15:45:00,44.05,44.05,44.01,44.03,9400.0,35.4239,35.4239,35.3917,35.4078,9400.0
2006-10-11 15:50:00,44.04,44.11,44.04,44.09,7600.0,35.4159,35.4721,35.4159,35.4561,7600.0
2006-10-11 15:55:00,44.09,44.1,44.06,44.07,16000.0,35.4561,35.4641,35.4319,35.44,16000.0
2006-10-12 09:30:00,44.15,44.35,44.14,44.23,11800.0,35.5043,35.6651,35.4963,35.5686,11800.0
2006-10-12 09:35:00,44.23,44.23,44.01,44.05,5900.0,35.5686,35.5686,35.3917,35.4239,5900.0
2006-10-12 09:40:00,44.05,44.1,44.05,44.08,11400.0,35.4239,35.4641,35.4239,35.448,11400.0
2006-10-12 09:45:00,44.06,44.08,44.06,44.08,4700.0,35.4319,35.448,35.4319,35.448,4700.0
2006-10-12 09:50:00,44.07,44.08,44.0,44.0,3200.0,35.44,35.448,35.3837,35.3837,3200.0
2006-10-12 09:55:00,44.01,44.1,44.01,44.09,6100.0,35.3917,35.4641,35.3917,35.4561,6100.0
2006-10-12 10:00:00,44.09,44.1,44.06,44.09,3200.0,35.4561,35.4641,35.4319,35.4561,3200.0
2006-10-12 10:05:00,44.09,44.09,44.09,44.09,1400.0,35.4561,35.4561,35.4561,35.4561,1400.0
2006-10-12 10:10:00,44.09,44.22,44.09,44.22,5600.0,35.4561,35.5606,35.4561,35.5606,5600.0
2006-10-12 10:15:00,44.22,44.22,44.19,44.19,4700.0,35.5606,35.5606,35.5365,35.5365,4700.0
2006-10-12 10:20:00,44.18,44.18,44.04,44.16,10100.0,35.5284,35.5284,35.4159,35.5124,10100.0
2006-10-12 10:25:00,44.15,44.25,44.15,44.25,7300.0,35.5043,35.5847,35.5043,35.5847,7300.0
2006-10-12 10:30:00,44.24,44.25,44.19,44.19,5900.0,35.5767,35.5847,35.5365,35.5365,5900.0
2006-10-12 10:35:00,44.2,44.26,44.2,44.26,2100.0,35.5445,35.5928,35.5445,35.5928,2100.0
2006-10-12 10:40:00,44.24,44.31,44.24,44.31,4200.0,35.5767,35.633,35.5767,35.633,4200.0
2006-10-12 10:45:00,44.33,44.35,44.32,44.34,5300.0,35.6491,35.6651,35.641,35.6571,5300.0
2006-10-12 10:50:00,44.34,44.43,44.33,44.43,4300.0,35.6571,35.7295,35.6491,35.7295,4300.0
2006-10-12 10:55:00,44.4,44.46,44.4,44.46,7500.0,35.7054,35.7536,35.7054,35.7536,7500.0
2006-10-12 11:00:00,44.44,44.44,44.42,44.42,8400.0,35.7375,35.7375,35.7214,35.7214,8400.0
2006-10-12 11:05:00,44.44,44.44,44.39,44.43,1400.0,35.7375,35.7375,35.6973,35.7295,1400.0
2006-10-12 11:10:00,44.43,44.46,44.42,44.45,6300.0,35.7295,35.7536,35.7214,35.7456,6300.0
2006-10-12 11:15:00,44.43,44.49,44.43,44.49,5300.0,35.7295,35.7777,35.7295,35.7777,5300.0
2006-10-12 11:20:00,44.49,44.6,44.49,44.6,10200.0,35.7777,35.8662,35.7777,35.8662,10200.0
2006-10-12 11:25:00,44.6,44.68,44.58,44.66,9000.0,35.8662,35.9305,35.8501,35.9144,9000.0
2006-10-12 11:30:00,44.67,44.7,44.67,44.7,10300.0,35.9225,35.9466,35.9225,35.9466,10300.0
2006-10-12 11:35:00,44.69,44.74,44.69,44.71,7100.0,35.9386,35.9788,35.9386,35.9547,7100.0
2006-10-12 11:40:00,44.71,44.71,44.62,44.62,7100.0,35.9547,35.9547,35.8823,35.8823,7100.0
2006-10-12 11:45:00,44.62,44.63,44.6,44.62,7600.0,35.8823,35.8903,35.8662,35.8823,7600.0
2006-10-12 11:50:00,44.63,44.63,44.61,44.63,800.0,35.8903,35.8903,35.8742,35.8903,800.0
2006-10-12 11:55:00,44.63,44.72,44.6,44.64,14100.0,35.8903,35.9627,35.8662,35.8984,14100.0
2006-10-12 12:00:00,44.67,44.71,44.66,44.69,6400.0,35.9225,35.9547,35.9144,35.9386,6400.0
2006-10-12 12:05:00,44.69,44.7,44.67,44.67,1700.0,35.9386,35.9466,35.9225,35.9225,1700.0
2006-10-12 12:10:00,44.66,44.67,44.59,44.6,2700.0,35.9144,35.9225,35.8581,35.8662,2700.0
2006-10-12 12:15:00,44.6,44.6,44.57,44.57,1000.0,35.8662,35.8662,35.8421,35.8421,1000.0
2006-10-12 12:20:00,44.55,44.59,44.53,44.57,8500.0,35.826,35.8581,35.8099,35.8421,8500.0
2006-10-12 12:25:00,44.59,44.59,44.55,44.55,1200.0,35.8581,35.8581,35.826,35.826,1200.0
2006-10-12 12:30:00,44.55,44.58,44.54,44.58,3500.0,35.826,35.8501,35.8179,35.8501,3500.0
2006-10-12 12:35:00,44.55,44.58,44.55,44.56,2200.0,35.826,35.8501,35.826,35.834,2200.0
2006-10-12 12:40:00,44.56,44.61,44.56,44.6,5400.0,35.834,35.8742,35.834,35.8662,5400.0
2006-10-12 12:45:00,44.62,44.63,44.6,44.6,3000.0,35.8823,35.8903,35.8662,35.8662,3000.0
2006-10-12 12:50:00,44.6,44.62,44.58,44.62,6300.0,35.8662,35.8823,35.8501,35.8823,6300.0
2006-10-12 12:55:00,44.62,44.62,44.61,44.62,400.0,35.8823,35.8823,35.8742,35.8823,400.0
2006-10-12 13:00:00,44.61,44.62,44.6,44.6,3900.0,35.8742,35.8823,35.8662,35.8662,3900.0
2006-10-12 13:05:00,44.62,44.62,44.6,44.62,3500.0,35.8823,35.8823,35.8662,35.8823,3500.0
2006-10-12 13:10:00,44.6,44.62,44.6,44.62,7500.0,35.8662,35.8823,35.8662,35.8823,7500.0
2006-10-12 13:15:00,44.62,44.63,44.53,44.54,5200.0,35.8823,35.8903,35.8099,35.8179,5200.0
2006-10-12 13:20:00,44.52,44.54,44.49,44.51,4100.0,35.8019,35.8179,35.7777,35.7938,4100.0
2006-10-12 13:25:00,44.51,44.58,44.51,44.58,2600.0,35.7938,35.8501,35.7938,35.8501,2600.0
2006-10-12 13:30:00,44.57,44.58,44.56,44.56,5100.0,35.8421,35.8501,35.834,35.834,5100.0
2006-10-12 13:35:00,44.57,44.58,44.49,44.49,2200.0,35.8421,35.8501,35.7777,35.7777,2200.0
2006-10-12 13:40:00,44.48,44.55,44.48,44.55,6400.0,35.7697,35.826,35.7697,35.826,6400.0
2006-10-12 13:45:00,44.56,44.56,44.56,44.56,2800.0,35.834,35.834,35.834,35.834,2800.0
2006-10-12 13:50:00,44.56,44.56,44.55,44.56,3300.0,35.834,35.834,35.826,35.834,3300.0
2006-10-12 13:55:00,44.55,44.58,44.53,44.54,3600.0,35.826,35.8501,35.8099,35.8179,3600.0
2006-10-12 14:00:00,44.54,44.56,44.53,44.54,4400.0,35.8179,35.834,35.8099,35.8179,4400.0
2006-10-12 14:05:00,44.54,44.58,44.53,44.55,4300.0,35.8179,35.8501,35.8099,35.826,4300.0
2006-10-12 14:10:00,44.56,44.58,44.53,44.56,9500.0,35.834,35.8501,35.8099,35.834,9500.0
2006-10-12 14:15:00,44.56,44.58,44.54,44.54,3300.0,35.834,35.8501,35.8179,35.8179,3300.0
2006-10-12 14:20:00,44.55,44.55,44.51,44.51,5100.0,35.826,35.826,35.7938,35.7938,5100.0
2006-10-12 14:25:00,44.53,44.58,44.53,44.57,5200.0,35.8099,35.8501,35.8099,35.8421,5200.0
2006-10-12 14:30:00,44.57,44.57,44.51,44.52,3900.0,35.8421,35.8421,35.7938,35.8019,3900.0
2006-10-12 14:35:00,44.5,44.58,44.5,44.58,4700.0,35.7858,35.8501,35.7858,35.8501,4700.0
2006-10-12 14:40:00,44.57,44.61,44.57,44.61,7500.0,35.8421,35.8742,35.8421,35.8742,7500.0
2006-10-12 14:45:00,44.59,44.6,44.56,44.59,4900.0,35.8581,35.8662,35.834,35.8581,4900.0
2006-10-12 14:50:00,44.61,44.62,44.59,44.61,9400.0,35.8742,35.8823,35.8581,35.8742,9400.0
2006-10-12 14:55:00,44.63,44.65,44.62,44.63,5200.0,35.8903,35.9064,35.8823,35.8903,5200.0
2006-10-12 15:00:00,44.62,44.66,44.62,44.66,5800.0,35.8823,35.9144,35.8823,35.9144,5800.0
2006-10-12 15:05:00,44.66,44.69,44.65,44.68,7000.0,35.9144,35.9386,35.9064,35.9305,7000.0
2006-10-12 15:10:00,44.68,44.72,44.67,44.72,10300.0,35.9305,35.9627,35.9225,35.9627,10300.0
2006-10-12 15:15:00,44.72,44.72,44.67,44.67,4400.0,35.9627,35.9627,35.9225,35.9225,4400.0
2006-10-12 15:20:00,44.64,44.64,44.58,44.59,3500.0,35.8984,35.8984,35.8501,35.8581,3500.0
2006-10-12 15:25:00,44.58,44.59,44.51,44.51,5900.0,35.8501,35.8581,35.7938,35.7938,5900.0
2006-10-12 15:30:00,44.5,44.56,44.48,44.52,14300.0,35.7858,35.834,35.7697,35.8019,14300.0
2006-10-12 15:35:00,44.53,44.55,44.49,44.49,9800.0,35.8099,35.826,35.7777,35.7777,9800.0
2006-10-12 15:40:00,44.51,44.53,44.49,44.5,6600.0,35.7938,35.8099,35.7777,35.7858,6600.0
2006-10-12 15:45:00,44.51,44.52,44.48,44.51,16900.0,35.7938,35.8019,35.7697,35.7938,16900.0
2006-10-12 15:50:00,44.52,44.54,44.51,44.53,5000.0,35.8019,35.8179,35.7938,35.8099,5000.0
2006-10-12 15:55:00,44.52,44.53,44.48,44.51,12800.0,35.8019,35.8099,35.7697,35.7938,12800.0
2006-10-13 09:30:00,44.1,44.3,44.05,44.3,25400.0,35.4641,35.6249,35.4239,35.6249,25400.0
2006-10-13 09:35:00,44.3,44.46,44.27,44.45,8900.0,35.6249,35.7536,35.6008,35.7456,8900.0
2006-10-13 09:40:00,44.44,44.44,44.33,44.35,6900.0,35.7375,35.7375,35.6491,35.6651,6900.0
2006-10-13 09:45:00,44.32,44.36,44.3,44.33,4700.0,35.641,35.6732,35.6249,35.6491,4700.0
2006-10-13 09:50:00,44.35,44.53,44.35,44.38,7600.0,35.6651,35.8099,35.6651,35.6893,7600.0
2006-10-13 09:55:00,44.39,44.39,44.28,44.28,2000.0,35.6973,35.6973,35.6089,35.6089,2000.0
2006-10-13 10:00:00,44.28,44.29,44.17,44.21,7700.0,35.6089,35.6169,35.5204,35.5526,7700.0
2006-10-13 10:05:00,44.21,44.41,44.21,44.35,8700.0,35.5526,35.7134,35.5526,35.6651,8700.0
2006-10-13 10:10:00,44.37,44.39,44.25,44.26,7600.0,35.6812,35.6973,35.5847,35.5928,7600.0
2006-10-13 10:15:00,44.27,44.4,44.27,44.36,6200.0,35.6008,35.7054,35.6008,35.6732,6200.0
2006-10-13 10:20:00,44.33,44.36,44.3,44.35,3400.0,35.6491,35.6732,35.6249,35.6651,3400.0
2006-10-13 10:25:00,44.35,44.35,44.27,44.29,3800.0,35.6651,35.6651,35.6008,35.6169,3800.0
2006-10-13 10:30:00,44.28,44.38,44.25,44.38,15600.0,35.6089,35.6893,35.5847,35.6893,15600.0
2006-10-13 10:35:00,44.38,44.44,44.37,44.4,4100.0,35.6893,35.7375,35.6812,35.7054,4100.0
2006-10-13 10:40:00,44.42,44.45,44.41,44.45,3400.0,35.7214,35.7456,35.7134,35.7456,3400.0
2006-10-13 10:45:00,44.46,44.49,44.43,44.44,5100.0,35.7536,35.7777,35.7295,35.7375,5100.0
2006-10-13 10:50:00,44.48,44.53,44.46,44.51,9200.0,35.7697,35.8099,35.7536,35.7938,9200.0
2006-10-13 10:55:00,44.5,44.5,44.45,44.47,7600.0,35.7858,35.7858,35.7456,35.7616,7600.0
2006-10-13 11:00:00,44.46,44.48,44.45,44.47,8600.0,35.7536,35.7697,35.7456,35.7616,8600.0
2006-10-13 11:05:00,44.47,44.51,44.45,44.47,7200.0,35.7616,35.7938,35.7456,35.7616,7200.0
2006-10-13 11:10:00,44.47,44.5,44.45,44.49,4700.0,35.7616,35.7858,35.7456,35.7777,4700.0
2006-10-13 11:15:00,44.47,44.51,44.47,44.51,3000.0,35.7616,35.7938,35.7616,35.7938,3000.0
2006-10-13 11:20:00,44.5,44.5,44.43,44.44,6600.0,35.7858,35.7858,35.7295,35.7375,6600.0
2006-10-13 11:25:00,44.44,44.44,44.35,44.35,4500.0,35.7375,35.7375,35.6651,35.6651,4500.0
2006-10-13 11:30:00,44.36,44.4,44.35,44.37,5500.0,35.6732,35.7054,35.6651,35.6812,5500.0
2006-10-13 11:35:00,44.35,44.38,44.34,44.37,7500.0,35.6651,35.6893,35.6571,35.6812,7500.0
2006-10-13 11:40:00,44.39,44.39,44.36,44.37,3500.0,35.6973,35.6973,35.6732,35.6812,3500.0
2006-10-13 11:45:00,44.36,44.36,44.28,44.31,4100.0,35.6732,35.6732,35.6089,35.633,4100.0
2006-10-13 11:50:00,44.31,44.31,44.28,44.28,3100.0,35.633,35.633,35.6089,35.6089,3100.0
2006-10-13 11:55:00,44.28,44.28,44.21,44.22,1600.0,35.6089,35.6089,35.5526,35.5606,1600.0
2006-10-13 12:00:00,44.22,44.22,44.19,44.19,4800.0,35.5606,35.5606,35.5365,35.5365,4800.0
2006-10-13 12:05:00,44.2,44.21,44.16,44.16,4400.0,35.5445,35.5526,35.5124,35.5124,4400.0
2006-10-13 12:10:00,44.16,44.2,44.16,44.2,6300.0,35.5124,35.5445,35.5124,35.5445,6300.0
2006-10-13 12:15:00,44.2,44.27,44.2,44.24,4800.0,35.5445,35.6008,35.5445,35.5767,4800.0
2006-10-13 12:20:00,44.27,44.36,44.26,44.35,4200.0,35.6008,35.6732,35.5928,35.6651,4200.0
2006-10-13 12:25:00,44.35,44.36,44.35,44.36,1000.0,35.6651,35.6732,35.6651,35.6732,1000.0
2006-10-13 12:30:00,44.36,44.37,44.36,44.37,2400.0,35.6732,35.6812,35.6732,35.6812,2400.0
2006-10-13 12:35:00,44.39,44.4,44.37,44.39,2600.0,35.6973,35.7054,35.6812,35.6973,2600.0
2006-10-13 12:40:00,44.39,44.39,44.35,44.35,2700.0,35.6973,35.6973,35.6651,35.6651,2700.0
2006-10-13 12:45:00,44.35,44.36,44.27,44.28,6000.0,35.6651,35.6732,35.6008,35.6089,6000.0
2006-10-13 12:50:00,44.26,44.26,44.21,44.25,8900.0,35.5928,35.5928,35.5526,35.5847,8900.0
2006-10-13 12:55:00,44.24,44.24,44.16,44.18,6500.0,35.5767,35.5767,35.5124,35.5284,6500.0
2006-10-13 13:00:00,44.18,44.21,44.18,44.19,3800.0,35.5284,35.5526,35.5284,35.5365,3800.0
2006-10-13 13:05:00,44.18,44.19,44.15,44.15,2800.0,35.5284,35.5365,35.5043,35.5043,2800.0
2006-10-13 13:10:00,44.16,44.18,44.16,44.18,4300.0,35.5124,35.5284,35.5124,35.5284,4300.0
2006-10-13 13:15:00,44.18,44.25,44.18,44.25,2900.0,35.5284,35.5847,35.5284,35.5847,2900.0
2006-10-13 13:20:00,44.24,44.24,44.22,44.23,1700.0,35.5767,35.5767,35.5606,35.5686,1700.0
2006-10-13 13:25:00,44.23,44.28,44.23,44.27,2400.0,35.5686,35.6089,35.5686,35.6008,2400.0
2006-10-13 13:30:00,44.28,44.28,44.26,44.26,1200.0,35.6089,35.6089,35.5928,35.5928,1200.0
2006-10-13 13:35:00,44.28,44.28,44.24,44.27,6800.0,35.6089,35.6089,35.5767,35.6008,6800.0
2006-10-13 13:40:00,44.25,44.25,44.21,44.21,7500.0,35.5847,35.5847,35.5526,35.5526,7500.0
2006-10-13 13:45:00,44.22,44.29,44.21,44.28,10100.0,35.5606,35.6169,35.5526,35.6089,10100.0
2006-10-13 13:50:00,44.27,44.33,44.26,44.29,5900.0,35.6008,35.6491,35.5928,35.6169,5900.0
2006-10-13 13:55:00,44.27,44.29,44.25,44.26,6100.0,35.6008,35.6169,35.5847,35.5928,6100.0
2006-10-13 14:00:00,44.26,44.33,44.25,44.29,6200.0,35.5928,35.6491,35.5847,35.6169,6200.0
2006-10-13 14:05:00,44.3,44.31,44.28,44.3,3000.0,35.6249,35.633,35.6089,35.6249,3000.0
2006-10-13 14:10:00,44.3,44.3,44.26,44.28,4800.0,35.6249,35.6249,35.5928,35.6089,4800.0
2006-10-13 14:15:00,44.28,44.28,44.23,44.23,5400.0,35.6089,35.6089,35.5686,35.5686,5400.0
2006-10-13 14:20:00,44.22,44.23,44.19,44.2,5600.0,35.5606,35.5686,35.5365,35.5445,5600.0
2006-10-13 14:25:00,44.2,44.2,44.16,44.16,5100.0,35.5445,35.5445,35.5124,35.5124,5100.0
2006-10-13 14:30:00,44.16,44.17,44.13,44.14,6500.0,35.5124,35.5204,35.4882,35.4963,6500.0
2006-10-13 14:35:00,44.12,44.14,44.12,44.14,6100.0,35.4802,35.4963,35.4802,35.4963,6100.0
2006-10-13 14:40:00,44.12,44.14,44.09,44.1,9400.0,35.4802,35.4963,35.4561,35.4641,9400.0
2006-10-13 14:45:00,44.1,44.12,44.07,44.12,6600.0,35.4641,35.4802,35.44,35.4802,6600.0
2006-10-13 14:50:00,44.11,44.12,44.07,44.09,8600.0,35.4721,35.4802,35.44,35.4561,8600.0
2006-10-13 14:55:00,44.06,44.34,43.99,44.0,27200.0,35.4319,35.6571,35.3756,35.3837,27200.0
2006-10-13 15:00:00,44.03,44.1,43.96,44.1,14300.0,35.4078,35.4641,35.3515,35.4641,14300.0
2006-10-13 15:05:00,44.1,44.11,44.08,44.1,6400.0,35.4641,35.4721,35.448,35.4641,6400.0
2006-10-13 15:10:00,44.11,44.11,44.03,44.03,5700.0,35.4721,35.4721,35.4078,35.4078,5700.0
2006-10-13 15:15:00,44.02,44.03,43.98,43.99,8100.0,35.3998,35.4078,35.3676,35.3756,8100.0
2006-10-13 15:20:00,43.98,44.06,43.98,44.06,10800.0,35.3676,35.4319,35.3676,35.4319,10800.0
2006-10-13 15:25:00,44.06,44.12,44.06,44.09,8500.0,35.4319,35.4802,35.4319,35.4561,8500.0
2006-10-13 15:30:00,44.07,44.07,44.03,44.07,15500.0,35.44,35.44,35.4078,35.44,15500.0
2006-10-13 15:35:00,44.07,44.12,44.05,44.12,10100.0,35.44,35.4802,35.4239,35.4802,10100.0
2006-10-13 15:40:00,44.13,44.16,44.12,44.15,14000.0,35.4882,35.5124,35.4802,35.5043,14000.0
2006-10-13 15:45:00,44.15,44.24,44.14,44.22,12500.0,35.5043,35.5767,35.4963,35.5606,12500.0
2006-10-13 15:50:00,44.22,44.27,44.22,44.25,17700.0,35.5606,35.6008,35.5606,35.5847,17700.0
2006-10-13 15:55:00,44.25,44.26,44.21,44.21,28000.0,35.5847,35.5928,35.5526,35.5526,28000.0
2006-10-16 09:30:00,44.25,44.4,44.21,44.35,10400.0,35.5847,35.7054,35.5526,35.6651,10400.0
2006-10-16 09:35:00,44.35,44.5,44.35,44.49,8300.0,35.6651,35.7858,35.6651,35.7777,8300.0
2006-10-16 09:40:00,44.58,44.63,44.43,44.44,19000.0,35.8501,35.8903,35.7295,35.7375,19000.0
2006-10-16 09:45:00,44.44,44.65,44.44,44.65,19800.0,35.7375,35.9064,35.7375,35.9064,19800.0
2006-10-16 09:50:00,44.66,44.69,44.55,44.55,6600.0,35.9144,35.9386,35.826,35.826,6600.0
2006-10-16 09:55:00,44.53,44.53,44.42,44.45,9800.0,35.8099,35.8099,35.7214,35.7456,9800.0
2006-10-16 10:00:00,44.45,44.6,44.45,44.57,7100.0,35.7456,35.8662,35.7456,35.8421,7100.0
2006-10-16 10:05:00,44.59,44.59,44.48,44.53,12200.0,35.8581,35.8581,35.7697,35.8099,12200.0
2006-10-16 10:10:00,44.53,44.54,44.44,44.54,9400.0,35.8099,35.8179,35.7375,35.8179,9400.0
2006-10-16 10:15:00,44.51,44.54,44.43,44.49,16900.0,35.7938,35.8179,35.7295,35.7777,16900.0
2006-10-16 10:20:00,44.49,44.49,44.43,44.44,4300.0,35.7777,35.7777,35.7295,35.7375,4300.0
2006-10-16 10:25:00,44.45,44.49,44.43,44.45,7300.0,35.7456,35.7777,35.7295,35.7456,7300.0
2006-10-16 10:30:00,44.46,44.53,44.43,44.45,11600.0,35.7536,35.8099,35.7295,35.7456,11600.0
2006-10-16 10:35:00,44.43,44.49,44.41,44.49,8300.0,35.7295,35.7777,35.7134,35.7777,8300.0
2006-10-16 10:40:00,44.47,44.49,44.47,44.47,3600.0,35.7616,35.7777,35.7616,35.7616,3600.0
2006-10-16 10:45:00,44.47,44.48,44.44,44.45,4800.0,35.7616,35.7697,35.7375,35.7456,4800.0
2006-10-16 10:50:00,44.45,44.46,44.45,44.45,2400.0,35.7456,35.7536,35.7456,35.7456,2400.0
2006-10-16 10:55:00,44.45,44.51,44.45,44.48,8000.0,35.7456,35.7938,35.7456,35.7697,8000.0
2006-10-16 11:00:00,44.49,44.5,44.44,44.47,7400.0,35.7777,35.7858,35.7375,35.7616,7400.0
2006-10-16 11:05:00,44.46,44.46,44.45,44.45,3200.0,35.7536,35.7536,35.7456,35.7456,3200.0
2006-10-16 11:10:00,44.45,44.53,44.45,44.51,6800.0,35.7456,35.8099,35.7456,35.7938,6800.0
2006-10-16 11:15:00,44.49,44.5,44.48,44.5,2300.0,35.7777,35.7858,35.7697,35.7858,2300.0
2006-10-16 11:20:00,44.5,44.5,44.45,44.47,5400.0,35.7858,35.7858,35.7456,35.7616,5400.0
2006-10-16 11:25:00,44.45,44.48,44.45,44.47,4500.0,35.7456,35.7697,35.7456,35.7616,4500.0
2006-10-16 11:30:00,44.48,44.51,44.47,44.48,18600.0,35.7697,35.7938,35.7616,35.7697,18600.0
2006-10-16 11:35:00,44.47,44.53,44.47,44.5,4900.0,35.7616,35.8099,35.7616,35.7858,4900.0
2006-10-16 11:40:00,44.52,44.53,44.49,44.5,3400.0,35.8019,35.8099,35.7777,35.7858,3400.0
2006-10-16 11:45:00,44.5,44.58,44.5,44.55,7100.0,35.7858,35.8501,35.7858,35.826,7100.0
2006-10-16 11:50:00,44.55,44.57,44.54,44.56,3200.0,35.826,35.8421,35.8179,35.834,3200.0
2006-10-16 11:55:00,44.57,44.58,44.55,44.57,3100.0,35.8421,35.8501,35.826,35.8421,3100.0
2006-10-16 12:00:00,44.6,44.61,44.58,44.59,5200.0,35.8662,35.8742,35.8501,35.8581,5200.0
2006-10-16 12:05:00,44.59,44.6,44.55,44.56,6100.0,35.8581,35.8662,35.826,35.834,6100.0
2006-10-16 12:10:00,44.54,44.55,44.5,44.54,3300.0,35.8179,35.826,35.7858,35.8179,3300.0
2006-10-16 12:15:00,44.54,44.56,44.5,44.51,5600.0,35.8179,35.834,35.7858,35.7938,5600.0
2006-10-16 12:20:00,44.5,44.51,44.48,44.48,4000.0,35.7858,35.7938,35.7697,35.7697,4000.0
2006-10-16 12:25:00,44.48,44.48,44.44,44.47,4000.0,35.7697,35.7697,35.7375,35.7616,4000.0
2006-10-16 12:30:00,44.47,44.5,44.46,44.5,3400.0,35.7616,35.7858,35.7536,35.7858,3400.0
2006-10-16 12:35:00,44.49,44.49,44.44,44.46,5200.0,35.7777,35.7777,35.7375,35.7536,5200.0
2006-10-16 12:40:00,44.47,44.51,44.46,44.47,6800.0,35.7616,35.7938,35.7536,35.7616,6800.0
2006-10-16 12:45:00,44.48,44.48,44.44,44.46,2900.0,35.7697,35.7697,35.7375,35.7536,2900.0
2006-10-16 12:50:00,44.47,44.51,44.43,44.49,11400.0,35.7616,35.7938,35.7295,35.7777,11400.0
2006-10-16 12:55:00,44.49,44.49,44.44,44.48,4500.0,35.7777,35.7777,35.7375,35.7697,4500.0
2006-10-16 13:00:00,44.45,44.5,44.45,44.5,3000.0,35.7456,35.7858,35.7456,35.7858,3000.0
2006-10-16 13:05:00,44.49,44.51,44.48,44.5,3500.0,35.7777,35.7938,35.7697,35.7858,3500.0
2006-10-16 13:10:00,44.5,44.5,44.47,44.5,4000.0,35.7858,35.7858,35.7616,35.7858,4000.0
2006-10-16 13:15:00,44.5,44.55,44.47,44.51,5000.0,35.7858,35.826,35.7616,35.7938,5000.0
2006-10-16 13:20:00,44.5,44.54,44.5,44.52,4500.0,35.7858,35.8179,35.7858,35.8019,4500.0
2006-10-16 13:25:00,44.53,44.58,44.52,44.55,10300.0,35.8099,35.8501,35.8019,35.826,10300.0
2006-10-16 13:30:00,44.55,44.55,44.41,44.41,19300.0,35.826,35.826,35.7134,35.7134,19300.0
2006-10-16 13:35:00,44.45,44.5,44.43,44.5,10200.0,35.7456,35.7858,35.7295,35.7858,10200.0
2006-10-16 13:40:00,44.5,44.5,44.49,44.5,3700.0,35.7858,35.7858,35.7777,35.7858,3700.0
2006-10-16 13:45:00,44.49,44.5,44.46,44.5,4400.0,35.7777,35.7858,35.7536,35.7858,4400.0
2006-10-16 13:50:00,44.5,44.54,44.49,44.51,3100.0,35.7858,35.8179,35.7777,35.7938,3100.0
2006-10-16 13:55:00,44.51,44.64,44.51,44.64,6100.0,35.7938,35.8984,35.7938,35.8984,6100.0
2006-10-16 14:00:00,44.64,44.69,44.63,44.64,17300.0,35.8984,35.9386,35.8903,35.8984,17300.0
2006-10-16 14:05:00,44.64,44.66,44.59,44.64,35800.0,35.8984,35.9144,35.8581,35.8984,35800.0
2006-10-16 14:10:00,44.66,44.67,44.6,44.61,9500.0,35.9144,35.9225,35.8662,35.8742,9500.0
2006-10-16 14:15:00,44.61,44.67,44.61,44.63,28700.0,35.8742,35.9225,35.8742,35.8903,28700.0
2006-10-16 14:20:00,44.63,44.65,44.61,44.65,5700.0,35.8903,35.9064,35.8742,35.9064,5700.0
2006-10-16 14:25:00,44.65,44.7,44.64,44.7,3400.0,35.9064,35.9466,35.8984,35.9466,3400.0
2006-10-16 14:30:00,44.7,44.7,44.7,44.7,1900.0,35.9466,35.9466,35.9466,35.9466,1900.0
2006-10-16 14:35:00,44.7,44.72,44.7,44.72,3900.0,35.9466,35.9627,35.9466,35.9627,3900.0
2006-10-16 14:40:00,44.72,44.74,44.72,44.74,3500.0,35.9627,35.9788,35.9627,35.9788,3500.0
2006-10-16 14:45:00,44.74,44.77,44.73,44.77,4200.0,35.9788,36.0029,35.9707,36.0029,4200.0
2006-10-16 14:50:00,44.76,44.79,44.76,44.78,5600.0,35.9949,36.019,35.9949,36.0109,5600.0
2006-10-16 14:55:00,44.78,44.81,44.78,44.79,4100.0,36.0109,36.0351,36.0109,36.019,4100.0
2006-10-16 15:00:00,44.79,44.83,44.79,44.83,5400.0,36.019,36.0512,36.019,36.0512,5400.0
2006-10-16 15:05:00,44.83,44.86,44.83,44.86,7800.0,36.0512,36.0753,36.0512,36.0753,7800.0
2006-10-16 15:10:00,44.86,44.86,44.85,44.86,9000.0,36.0753,36.0753,36.0672,36.0753,9000.0
2006-10-16 15:15:00,44.86,44.86,44.78,44.79,5600.0,36.0753,36.0753,36.0109,36.019,5600.0
2006-10-16 15:20:00,44.79,44.79,44.73,44.74,6900.0,36.019,36.019,35.9707,35.9788,6900.0
2006-10-16 15:25:00,44.73,44.81,44.72,44.81,17600.0,35.9707,36.0351,35.9627,36.0351,17600.0
2006-10-16 15:30:00,44.8,44.81,44.74,44.75,22800.0,36.027,36.0351,35.9788,35.9868,22800.0
2006-10-16 15:35:00,44.74,44.74,44.69,44.69,7200.0,35.9788,35.9788,35.9386,35.9386,7200.0
2006-10-16 15:40:00,44.7,44.7,44.69,44.7,5600.0,35.9466,35.9466,35.9386,35.9466,5600.0
2006-10-16 15:45:00,44.7,44.7,44.67,44.69,13100.0,35.9466,35.9466,35.9225,35.9386,13100.0
2006-10-16 15:50:00,44.69,44.78,44.65,44.76,16400.0,35.9386,36.0109,35.9064,35.9949,16400.0
2006-10-16 15:55:00,44.76,44.81,44.75,44.75,17500.0,35.9949,36.0351,35.9868,35.9868,17500.0
2006-10-17 09:30:00,44.6,44.66,44.6,44.65,10500.0,35.8662,35.9144,35.8662,35.9064,10500.0
2006-10-17 09:35:00,44.6,44.64,44.45,44.47,2800.0,35.8662,35.8984,35.7456,35.7616,2800.0
2006-10-17 09:40:00,44.48,44.48,44.39,44.42,6300.0,35.7697,35.7697,35.6973,35.7214,6300.0
2006-10-17 09:45:00,44.42,44.45,44.37,44.41,8700.0,35.7214,35.7456,35.6812,35.7134,8700.0
2006-10-17 09:50:00,44.39,44.41,44.32,44.32,8100.0,35.6973,35.7134,35.641,35.641,8100.0
2006-10-17 09:55:00,44.3,44.33,44.24,44.25,6200.0,35.6249,35.6491,35.5767,35.5847,6200.0
2006-10-17 10:00:00,44.26,44.49,44.26,44.42,9000.0,35.5928,35.7777,35.5928,35.7214,9000.0
2006-10-17 10:05:00,44.42,44.43,44.22,44.26,9000.0,35.7214,35.7295,35.5606,35.5928,9000.0
2006-10-17 10:10:00,44.27,44.33,44.14,44.16,9200.0,35.6008,35.6491,35.4963,35.5124,9200.0
2006-10-17 10:15:00,44.16,44.33,44.16,44.33,7000.0,35.5124,35.6491,35.5124,35.6491,7000.0
2006-10-17 10:20:00,44.33,44.57,44.33,44.55,10600.0,35.6491,35.8421,35.6491,35.826,10600.0
2006-10-17 10:25:00,44.56,44.56,44.44,44.44,3700.0,35.834,35.834,35.7375,35.7375,3700.0
2006-10-17 10:30:00,44.43,44.45,44.36,44.37,6200.0,35.7295,35.7456,35.6732,35.6812,6200.0
2006-10-17 10:35:00,44.37,44.44,44.37,44.39,4500.0,35.6812,35.7375,35.6812,35.6973,4500.0
2006-10-17 10:40:00,44.38,44.49,44.36,44.43,11500.0,35.6893,35.7777,35.6732,35.7295,11500.0
2006-10-17 10:45:00,44.44,44.5,44.43,44.49,6800.0,35.7375,35.7858,35.7295,35.7777,6800.0
2006-10-17 10:50:00,44.5,44.56,44.5,44.56,8500.0,35.7858,35.834,35.7858,35.834,8500.0
2006-10-17 10:55:00,44.56,44.6,44.56,44.6,7700.0,35.834,35.8662,35.834,35.8662,7700.0
2006-10-17 11:00:00,44.6,44.61,44.57,44.57,4500.0,35.8662,35.8742,35.8421,35.8421,4500.0
2006-10-17 11:05:00,44.55,44.57,44.48,44.48,4100.0,35.826,35.8421,35.7697,35.7697,4100.0
2006-10-17 11:10:00,44.48,44.48,44.27,44.27,8700.0,35.7697,35.7697,35.6008,35.6008,8700.0
2006-10-17 11:15:00,44.28,44.37,44.28,44.36,4900.0,35.6089,35.6812,35.6089,35.6732,4900.0
2006-10-17 11:20:00,44.36,44.36,44.27,44.29,5400.0,35.6732,35.6732,35.6008,35.6169,5400.0
2006-10-17 11:25:00,44.28,44.29,44.25,44.26,3100.0,35.6089,35.6169,35.5847,35.5928,3100.0
2006-10-17 11:30:00,44.23,44.25,44.19,44.25,3700.0,35.5686,35.5847,35.5365,35.5847,3700.0
2006-10-17 11:35:00,44.26,44.31,44.26,44.3,2800.0,35.5928,35.633,35.5928,35.6249,2800.0
2006-10-17 11:40:00,44.3,44.3,44.29,44.29,2300.0,35.6249,35.6249,35.6169,35.6169,2300.0
2006-10-17 11:45:00,44.28,44.31,44.28,44.31,2500.0,35.6089,35.633,35.6089,35.633,2500.0
2006-10-17 11:50:00,44.31,44.35,44.26,44.26,4800.0,35.633,35.6651,35.5928,35.5928,4800.0
2006-10-17 11:55:00,44.28,44.3,44.27,44.3,4600.0,35.6089,35.6249,35.6008,35.6249,4600.0
2006-10-17 12:00:00,44.28,44.28,44.22,44.22,3400.0,35.6089,35.6089,35.5606,35.5606,3400.0
2006-10-17 12:05:00,44.23,44.28,44.23,44.27,4100.0,35.5686,35.6089,35.5686,35.6008,4100.0
2006-10-17 12:10:00,44.28,44.28,44.23,44.23,4800.0,35.6089,35.6089,35.5686,35.5686,4800.0
2006-10-17 12:15:00,44.23,44.26,44.18,44.25,5200.0,35.5686,35.5928,35.5284,35.5847,5200.0
2006-10-17 12:20:00,44.25,44.35,44.24,44.33,9400.0,35.5847,35.6651,35.5767,35.6491,9400.0
2006-10-17 12:25:00,44.32,44.32,44.24,44.25,5300.0,35.641,35.641,35.5767,35.5847,5300.0
2006-10-17 12:30:00,44.25,44.29,44.24,44.26,7200.0,35.5847,35.6169,35.5767,35.5928,7200.0
2006-10-17 12:35:00,44.27,44.27,44.23,44.23,5200.0,35.6008,35.6008,35.5686,35.5686,5200.0
2006-10-17 12:40:00,44.24,44.24,44.2,44.2,2400.0,35.5767,35.5767,35.5445,35.5445,2400.0
2006-10-17 12:45:00,44.22,44.23,44.2,44.21,2200.0,35.5606,35.5686,35.5445,35.5526,2200.0
2006-10-17 12:50:00,44.23,44.25,44.23,44.25,1500.0,35.5686,35.5847,35.5686,35.5847,1500.0
2006-10-17 12:55:00,44.25,44.26,44.23,44.26,1700.0,35.5847,35.5928,35.5686,35.5928,1700.0
2006-10-17 13:00:00,44.25,44.3,44.23,44.28,7000.0,35.5847,35.6249,35.5686,35.6089,7000.0
2006-10-17 13:05:00,44.28,44.28,44.21,44.23,7700.0,35.6089,35.6089,35.5526,35.5686,7700.0
2006-10-17 13:10:00,44.23,44.27,44.16,44.22,5500.0,35.5686,35.6008,35.5124,35.5606,5500.0
2006-10-17 13:15:00,44.22,44.27,44.2,44.2,4800.0,35.5606,35.6008,35.5445,35.5445,4800.0
2006-10-17 13:20:00,44.2,44.2,44.11,44.11,6600.0,35.5445,35.5445,35.4721,35.4721,6600.0
2006-10-17 13:25:00,44.12,44.18,44.11,44.18,4900.0,35.4802,35.5284,35.4721,35.5284,4900.0
2006-10-17 13:30:00,44.18,44.25,44.18,44.23,4400.0,35.5284,35.5847,35.5284,35.5686,4400.0
2006-10-17 13:35:00,44.23,44.23,44.18,44.18,3200.0,35.5686,35.5686,35.5284,35.5284,3200.0
2006-10-17 13:40:00,44.17,44.24,44.17,44.24,5500.0,35.5204,35.5767,35.5204,35.5767,5500.0
2006-10-17 13:45:00,44.24,44.28,44.23,44.25,6200.0,35.5767,35.6089,35.5686,35.5847,6200.0
2006-10-17 13:50:00,44.26,44.29,44.22,44.24,10100.0,35.5928,35.6169,35.5606,35.5767,10100.0
2006-10-17 13:55:00,44.25,44.28,44.21,44.25,16100.0,35.5847,35.6089,35.5526,35.5847,16100.0
2006-10-17 14:00:00,44.25,44.25,44.2,44.23,5800.0,35.5847,35.5847,35.5445,35.5686,5800.0
2006-10-17 14:05:00,44.25,44.25,44.21,44.23,6000.0,35.5847,35.5847,35.5526,35.5686,6000.0
2006-10-17 14:10:00,44.23,44.27,44.21,44.26,6600.0,35.5686,35.6008,35.5526,35.5928,6600.0
2006-10-17 14:15:00,44.26,44.28,44.22,44.25,9100.0,35.5928,35.6089,35.5606,35.5847,9100.0
2006-10-17 14:20:00,44.22,44.25,44.21,44.24,5300.0,35.5606,35.5847,35.5526,35.5767,5300.0
2006-10-17 14:25:00,44.25,44.25,44.17,44.21,6500.0,35.5847,35.5847,35.5204,35.5526,6500.0
2006-10-17 14:30:00,44.22,44.28,44.22,44.25,7500.0,35.5606,35.6089,35.5606,35.5847,7500.0
2006-10-17 14:35:00,44.26,44.27,44.25,44.26,4300.0,35.5928,35.6008,35.5847,35.5928,4300.0
2006-10-17 14:40:00,44.25,44.31,44.21,44.27,12200.0,35.5847,35.633,35.5526,35.6008,12200.0
2006-10-17 14:45:00,44.27,44.29,44.21,44.24,14200.0,35.6008,35.6169,35.5526,35.5767,14200.0
2006-10-17 14:50:00,44.27,44.3,44.23,44.27,7000.0,35.6008,35.6249,35.5686,35.6008,7000.0
2006-10-17 14:55:00,44.27,44.27,44.24,44.27,7100.0,35.6008,35.6008,35.5767,35.6008,7100.0
2006-10-17 15:00:00,44.27,44.49,44.27,44.49,15300.0,35.6008,35.7777,35.6008,35.7777,15300.0
2006-10-17 15:05:00,44.5,44.73,44.5,44.6,63600.0,35.7858,35.9707,35.7858,35.8662,63600.0
2006-10-17 15:10:00,44.6,44.6,44.56,44.57,14500.0,35.8662,35.8662,35.834,35.8421,14500.0
2006-10-17 15:15:00,44.57,44.61,44.53,44.53,8700.0,35.8421,35.8742,35.8099,35.8099,8700.0
2006-10-17 15:20:00,44.53,44.6,44.51,44.59,7500.0,35.8099,35.8662,35.7938,35.8581,7500.0
2006-10-17 15:25:00,44.6,44.68,44.56,44.67,23000.0,35.8662,35.9305,35.834,35.9225,23000.0
2006-10-17 15:30:00,44.67,44.74,44.62,44.65,15100.0,35.9225,35.9788,35.8823,35.9064,15100.0
2006-10-17 15:35:00,44.65,44.65,44.56,44.57,6900.0,35.9064,35.9064,35.834,35.8421,6900.0
2006-10-17 15:40:00,44.53,44.54,44.5,44.52,7400.0,35.8099,35.8179,35.7858,35.8019,7400.0
2006-10-17 15:45:00,44.52,44.52,44.43,44.43,4300.0,35.8019,35.8019,35.7295,35.7295,4300.0
2006-10-17 15:50:00,44.43,44.57,44.41,44.57,13200.0,35.7295,35.8421,35.7134,35.8421,13200.0
2006-10-17 15:55:00,44.54,44.54,44.51,44.54,11200.0,35.8179,35.8179,35.7938,35.8179,11200.0
2006-10-18 09:30:00,44.66,44.74,44.66,44.74,8500.0,35.9144,35.9788,35.9144,35.9788,8500.0
2006-10-18 09:35:00,44.68,44.92,44.68,44.91,4600.0,35.9305,36.1235,35.9305,36.1155,4600.0
2006-10-18 09:40:00,44.9,44.97,44.85,44.93,6200.0,36.1074,36.1637,36.0672,36.1316,6200.0
2006-10-18 09:45:00,44.93,44.99,44.87,44.91,4200.0,36.1316,36.1798,36.0833,36.1155,4200.0
2006-10-18 09:50:00,44.93,44.98,44.93,44.98,7200.0,36.1316,36.1718,36.1316,36.1718,7200.0
2006-10-18 09:55:00,44.98,45.0,44.95,45.0,4300.0,36.1718,36.1879,36.1477,36.1879,4300.0
2006-10-18 10:00:00,44.99,45.0,44.93,44.97,45900.0,36.1798,36.1879,36.1316,36.1637,45900.0
2006-10-18 10:05:00,44.94,44.94,44.85,44.86,7100.0,36.1396,36.1396,36.0672,36.0753,7100.0
2006-10-18 10:10:00,44.86,45.02,44.86,44.96,20200.0,36.0753,36.2039,36.0753,36.1557,20200.0
2006-10-18 10:15:00,44.97,44.97,44.81,44.81,3700.0,36.1637,36.1637,36.0351,36.0351,3700.0
2006-10-18 10:20:00,44.78,44.8,44.68,44.72,9000.0,36.0109,36.027,35.9305,35.9627,9000.0
2006-10-18 10:25:00,44.74,44.78,44.7,44.76,5200.0,35.9788,36.0109,35.9466,35.9949,5200.0
2006-10-18 10:30:00,44.76,44.77,44.64,44.65,6900.0,35.9949,36.0029,35.8984,35.9064,6900.0
2006-10-18 10:35:00,44.65,44.65,44.56,44.59,3800.0,35.9064,35.9064,35.834,35.8581,3800.0
2006-10-18 10:40:00,44.59,44.6,44.52,44.53,5300.0,35.8581,35.8662,35.8019,35.8099,5300.0
2006-10-18 10:45:00,44.53,44.53,44.51,44.53,3300.0,35.8099,35.8099,35.7938,35.8099,3300.0
2006-10-18 10:50:00,44.53,44.57,44.5,44.54,5700.0,35.8099,35.8421,35.7858,35.8179,5700.0
2006-10-18 10:55:00,44.5,44.6,44.49,44.6,5400.0,35.7858,35.8662,35.7777,35.8662,5400.0
2006-10-18 11:00:00,44.62,44.62,44.55,44.55,2100.0,35.8823,35.8823,35.826,35.826,2100.0
2006-10-18 11:05:00,44.55,44.57,44.53,44.53,2700.0,35.826,35.8421,35.8099,35.8099,2700.0
2006-10-18 11:10:00,44.53,44.57,44.5,44.54,3100.0,35.8099,35.8421,35.7858,35.8179,3100.0
2006-10-18 11:15:00,44.54,44.63,44.54,44.61,1700.0,35.8179,35.8903,35.8179,35.8742,1700.0
2006-10-18 11:20:00,44.61,44.84,44.61,44.74,19300.0,35.8742,36.0592,35.8742,35.9788,19300.0
2006-10-18 11:25:00,44.74,44.76,44.73,44.73,4600.0,35.9788,35.9949,35.9707,35.9707,4600.0
2006-10-18 11:30:00,44.74,44.74,44.68,44.7,10800.0,35.9788,35.9788,35.9305,35.9466,10800.0
2006-10-18 11:35:00,44.7,44.72,44.66,44.69,2600.0,35.9466,35.9627,35.9144,35.9386,2600.0
2006-10-18 11:40:00,44.7,44.71,44.69,44.69,7900.0,35.9466,35.9547,35.9386,35.9386,7900.0
2006-10-18 11:45:00,44.69,44.73,44.66,44.66,6200.0,35.9386,35.9707,35.9144,35.9144,6200.0
2006-10-18 11:50:00,44.67,44.67,44.6,44.61,5800.0,35.9225,35.9225,35.8662,35.8742,5800.0
2006-10-18 11:55:00,44.61,44.61,44.59,44.6,3700.0,35.8742,35.8742,35.8581,35.8662,3700.0
2006-10-18 12:00:00,44.58,44.6,44.58,44.59,4400.0,35.8501,35.8662,35.8501,35.8581,4400.0
2006-10-18 12:05:00,44.6,44.64,44.59,44.6,7400.0,35.8662,35.8984,35.8581,35.8662,7400.0
2006-10-18 12:10:00,44.59,44.59,44.57,44.59,4600.0,35.8581,35.8581,35.8421,35.8581,4600.0
2006-10-18 12:15:00,44.59,44.59,44.55,44.55,3900.0,35.8581,35.8581,35.826,35.826,3900.0
2006-10-18 12:20:00,44.55,44.58,44.55,44.56,5800.0,35.826,35.8501,35.826,35.834,5800.0
2006-10-18 12:25:00,44.56,44.63,44.56,44.63,3900.0,35.834,35.8903,35.834,35.8903,3900.0
2006-10-18 12:30:00,44.65,44.68,44.64,44.67,3100.0,35.9064,35.9305,35.8984,35.9225,3100.0
2006-10-18 12:35:00,44.65,44.7,44.65,44.7,4000.0,35.9064,35.9466,35.9064,35.9466,4000.0
2006-10-18 12:40:00,44.72,44.8,44.72,44.8,16000.0,35.9627,36.027,35.9627,36.027,16000.0
2006-10-18 12:45:00,44.79,44.91,44.79,44.91,32100.0,36.019,36.1155,36.019,36.1155,32100.0
2006-10-18 12:50:00,44.9,44.9,44.88,44.88,4600.0,36.1074,36.1074,36.0914,36.0914,4600.0
2006-10-18 12:55:00,44.88,44.89,44.86,44.89,3800.0,36.0914,36.0994,36.0753,36.0994,3800.0
2006-10-18 13:00:00,44.89,44.91,44.89,44.91,9700.0,36.0994,36.1155,36.0994,36.1155,9700.0
2006-10-18 13:05:00,44.91,44.99,44.91,44.99,25100.0,36.1155,36.1798,36.1155,36.1798,25100.0
2006-10-18 13:10:00,44.97,44.97,44.93,44.94,3700.0,36.1637,36.1637,36.1316,36.1396,3700.0
2006-10-18 13:15:00,44.96,44.96,44.89,44.89,3900.0,36.1557,36.1557,36.0994,36.0994,3900.0
2006-10-18 13:20:00,44.88,44.88,44.8,44.8,6600.0,36.0914,36.0914,36.027,36.027,6600.0
2006-10-18 13:25:00,44.83,44.83,44.81,44.81,5000.0,36.0512,36.0512,36.0351,36.0351,5000.0
2006-10-18 13:30:00,44.81,44.82,44.8,44.81,4600.0,36.0351,36.0431,36.027,36.0351,4600.0
2006-10-18 13:35:00,44.81,44.89,44.81,44.85,10000.0,36.0351,36.0994,36.0351,36.0672,10000.0
2006-10-18 13:40:00,44.85,44.88,44.82,44.88,7400.0,36.0672,36.0914,36.0431,36.0914,7400.0
2006-10-18 13:45:00,44.87,44.88,44.86,44.88,5200.0,36.0833,36.0914,36.0753,36.0914,5200.0
2006-10-18 13:50:00,44.86,44.91,44.86,44.91,6200.0,36.0753,36.1155,36.0753,36.1155,6200.0
2006-10-18 13:55:00,44.92,44.95,44.9,44.95,10500.0,36.1235,36.1477,36.1074,36.1477,10500.0
2006-10-18 14:00:00,44.95,44.97,44.94,44.96,8500.0,36.1477,36.1637,36.1396,36.1557,8500.0
2006-10-18 14:05:00,44.96,44.97,44.93,44.94,6800.0,36.1557,36.1637,36.1316,36.1396,6800.0
2006-10-18 14:10:00,44.94,44.94,44.9,44.92,5500.0,36.1396,36.1396,36.1074,36.1235,5500.0
2006-10-18 14:15:00,44.93,44.93,44.87,44.89,5500.0,36.1316,36.1316,36.0833,36.0994,5500.0
2006-10-18 14:20:00,44.89,44.99,44.89,44.99,7300.0,36.0994,36.1798,36.0994,36.1798,7300.0
2006-10-18 14:25:00,44.99,45.02,44.98,44.99,20700.0,36.1798,36.2039,36.1718,36.1798,20700.0
2006-10-18 14:30:00,44.99,44.99,44.93,44.93,3200.0,36.1798,36.1798,36.1316,36.1316,3200.0
2006-10-18 14:35:00,44.94,44.94,44.9,44.9,7100.0,36.1396,36.1396,36.1074,36.1074,7100.0
2006-10-18 14:40:00,44.91,44.91,44.84,44.84,4900.0,36.1155,36.1155,36.0592,36.0592,4900.0
2006-10-18 14:45:00,44.83,44.84,44.8,44.81,3400.0,36.0512,36.0592,36.027,36.0351,3400.0
2006-10-18 14:50:00,44.81,44.82,44.71,44.74,13000.0,36.0351,36.0431,35.9547,35.9788,13000.0
2006-10-18 14:55:00,44.75,44.81,44.74,44.8,7900.0,35.9868,36.0351,35.9788,36.027,7900.0
2006-10-18 15:00:00,44.79,44.8,44.75,44.76,7900.0,36.019,36.027,35.9868,35.9949,7900.0
2006-10-18 15:05:00,44.75,44.76,44.71,44.75,5700.0,35.9868,35.9949,35.9547,35.9868,5700.0
2006-10-18 15:10:00,44.75,44.83,44.75,44.8,9100.0,35.9868,36.0512,35.9868,36.027,9100.0
2006-10-18 15:15:00,44.81,44.84,44.74,44.74,4400.0,36.0351,36.0592,35.9788,35.9788,4400.0
2006-10-18 15:20:00,44.74,44.76,44.69,44.7,7500.0,35.9788,35.9949,35.9386,35.9466,7500.0
2006-10-18 15:25:00,44.69,44.71,44.67,44.67,4800.0,35.9386,35.9547,35.9225,35.9225,4800.0
2006-10-18 15:30:00,44.67,44.8,44.67,44.8,10700.0,35.9225,36.027,35.9225,36.027,10700.0
2006-10-18 15:35:00,44.81,44.85,44.77,44.84,9500.0,36.0351,36.0672,36.0029,36.0592,9500.0
2006-10-18 15:40:00,44.84,44.96,44.84,44.92,10300.0,36.0592,36.1557,36.0592,36.1235,10300.0
2006-10-18 15:45:00,44.92,44.96,44.87,44.93,11800.0,36.1235,36.1557,36.0833,36.1316,11800.0
2006-10-18 15:50:00,44.94,44.94,44.88,44.89,10800.0,36.1396,36.1396,36.0914,36.0994,10800.0
2006-10-18 15:55:00,44.9,44.9,44.87,44.87,20700.0,36.1074,36.1074,36.0833,36.0833,20700.0
2006-10-19 09:30:00,44.99,45.0,44.95,45.0,10600.0,36.1798,36.1879,36.1477,36.1879,10600.0
2006-10-19 09:35:00,45.0,45.07,44.98,45.0,5200.0,36.1879,36.2442,36.1718,36.1879,5200.0
2006-10-19 09:40:00,44.96,44.97,44.87,44.89,5600.0,36.1557,36.1637,36.0833,36.0994,5600.0
2006-10-19 09:45:00,44.89,44.89,44.79,44.79,1600.0,36.0994,36.0994,36.019,36.019,1600.0
2006-10-19 09:50:00,44.79,44.91,44.79,44.91,4000.0,36.019,36.1155,36.019,36.1155,4000.0
2006-10-19 09:55:00,44.87,45.16,44.86,44.94,7400.0,36.0833,36.3165,36.0753,36.1396,7400.0
2006-10-19 10:00:00,44.94,45.09,44.74,45.09,8700.0,36.1396,36.2602,35.9788,36.2602,8700.0
2006-10-19 10:05:00,45.08,45.08,44.88,45.0,10500.0,36.2522,36.2522,36.0914,36.1879,10500.0
2006-10-19 10:10:00,45.0,45.07,45.0,45.06,5000.0,36.1879,36.2442,36.1879,36.2361,5000.0
2006-10-19 10:15:00,45.06,45.06,44.96,44.96,6600.0,36.2361,36.2361,36.1557,36.1557,6600.0
2006-10-19 10:20:00,44.96,44.97,44.93,44.94,6500.0,36.1557,36.1637,36.1316,36.1396,6500.0
2006-10-19 10:25:00,44.94,44.95,44.91,44.91,2600.0,36.1396,36.1477,36.1155,36.1155,2600.0
2006-10-19 10:30:00,44.91,44.97,44.91,44.94,7900.0,36.1155,36.1637,36.1155,36.1396,7900.0
2006-10-19 10:35:00,44.92,45.01,44.91,44.97,9700.0,36.1235,36.1959,36.1155,36.1637,9700.0
2006-10-19 10:40:00,44.97,45.13,44.94,45.12,7600.0,36.1637,36.2924,36.1396,36.2844,7600.0
2006-10-19 10:45:00,45.12,45.12,45.05,45.05,6300.0,36.2844,36.2844,36.2281,36.2281,6300.0
2006-10-19 10:50:00,45.07,45.09,45.06,45.08,5100.0,36.2442,36.2602,36.2361,36.2522,5100.0
2006-10-19 10:55:00,45.08,45.09,45.04,45.09,3300.0,36.2522,36.2602,36.22,36.2602,3300.0
2006-10-19 11:00:00,45.09,45.09,45.03,45.04,3500.0,36.2602,36.2602,36.212,36.22,3500.0
2006-10-19 11:05:00,45.04,45.04,44.99,45.0,5900.0,36.22,36.22,36.1798,36.1879,5900.0
2006-10-19 11:10:00,44.98,44.99,44.98,44.98,2200.0,36.1718,36.1798,36.1718,36.1718,2200.0
2006-10-19 11:15:00,44.99,44.99,44.98,44.98,3000.0,36.1798,36.1798,36.1718,36.1718,3000.0
2006-10-19 11:20:00,44.98,44.99,44.98,44.99,4400.0,36.1718,36.1798,36.1718,36.1798,4400.0
2006-10-19 11:25:00,44.99,44.99,44.98,44.98,3000.0,36.1798,36.1798,36.1718,36.1718,3000.0
2006-10-19 11:30:00,44.98,44.98,44.97,44.98,3700.0,36.1718,36.1718,36.1637,36.1718,3700.0
2006-10-19 11:35:00,44.97,44.98,44.96,44.98,3100.0,36.1637,36.1718,36.1557,36.1718,3100.0
2006-10-19 11:40:00,44.98,45.01,44.96,44.99,7800.0,36.1718,36.1959,36.1557,36.1798,7800.0
2006-10-19 11:45:00,45.0,45.0,44.99,45.0,1700.0,36.1879,36.1879,36.1798,36.1879,1700.0
2006-10-19 11:50:00,44.98,44.99,44.93,44.94,5400.0,36.1718,36.1798,36.1316,36.1396,5400.0
2006-10-19 11:55:00,44.94,44.98,44.94,44.98,2300.0,36.1396,36.1718,36.1396,36.1718,2300.0
2006-10-19 12:00:00,44.98,44.98,44.84,44.97,9000.0,36.1718,36.1718,36.0592,36.1637,9000.0
2006-10-19 12:05:00,45.0,45.09,45.0,45.06,8700.0,36.1879,36.2602,36.1879,36.2361,8700.0
2006-10-19 12:10:00,45.09,45.09,45.02,45.02,6500.0,36.2602,36.2602,36.2039,36.2039,6500.0
2006-10-19 12:15:00,45.02,45.02,44.98,44.98,2100.0,36.2039,36.2039,36.1718,36.1718,2100.0
2006-10-19 12:20:00,44.98,44.98,44.91,44.91,1800.0,36.1718,36.1718,36.1155,36.1155,1800.0
2006-10-19 12:25:00,44.9,44.9,44.87,44.87,1900.0,36.1074,36.1074,36.0833,36.0833,1900.0
2006-10-19 12:30:00,44.87,44.89,44.84,44.87,4700.0,36.0833,36.0994,36.0592,36.0833,4700.0
2006-10-19 12:35:00,44.87,44.88,44.86,44.86,2200.0,36.0833,36.0914,36.0753,36.0753,2200.0
2006-10-19 12:40:00,44.86,44.86,44.83,44.83,1300.0,36.0753,36.0753,36.0512,36.0512,1300.0
2006-10-19 12:45:00,44.82,44.84,44.8,44.81,3700.0,36.0431,36.0592,36.027,36.0351,3700.0
2006-10-19 12:50:00,44.81,44.84,44.8,44.81,6400.0,36.0351,36.0592,36.027,36.0351,6400.0
2006-10-19 12:55:00,44.81,44.82,44.79,44.79,6200.0,36.0351,36.0431,36.019,36.019,6200.0
2006-10-19 13:00:00,44.8,44.8,44.78,44.79,1700.0,36.027,36.027,36.0109,36.019,1700.0
2006-10-19 13:05:00,44.77,44.9,44.77,44.85,9700.0,36.0029,36.1074,36.0029,36.0672,9700.0
2006-10-19 13:10:00,44.85,44.94,44.85,44.91,4800.0,36.0672,36.1396,36.0672,36.1155,4800.0
2006-10-19 13:15:00,44.92,44.97,44.91,44.96,4000.0,36.1235,36.1637,36.1155,36.1557,4000.0
2006-10-19 13:20:00,44.96,44.96,44.86,44.86,4400.0,36.1557,36.1557,36.0753,36.0753,4400.0
2006-10-19 13:25:00,44.86,44.94,44.86,44.9,5300.0,36.0753,36.1396,36.0753,36.1074,5300.0
2006-10-19 13:30:00,44.9,44.9,44.86,44.87,1400.0,36.1074,36.1074,36.0753,36.0833,1400.0
2006-10-19 13:35:00,44.86,44.9,44.85,44.85,2500.0,36.0753,36.1074,36.0672,36.0672,2500.0
2006-10-19 13:40:00,44.86,44.87,44.84,44.84,2100.0,36.0753,36.0833,36.0592,36.0592,2100.0
2006-10-19 13:45:00,44.83,44.84,44.81,44.81,2400.0,36.0512,36.0592,36.0351,36.0351,2400.0
2006-10-19 13:50:00,44.81,44.82,44.8,44.8,2900.0,36.0351,36.0431,36.027,36.027,2900.0
2006-10-19 13:55:00,44.79,44.8,44.77,44.77,1900.0,36.019,36.027,36.0029,36.0029,1900.0
2006-10-19 14:00:00,44.77,44.77,44.76,44.77,4500.0,36.0029,36.0029,35.9949,36.0029,4500.0
2006-10-19 14:05:00,44.75,44.76,44.73,44.75,8600.0,35.9868,35.9949,35.9707,35.9868,8600.0
2006-10-19 14:10:00,44.74,44.78,44.72,44.78,13200.0,35.9788,36.0109,35.9627,36.0109,13200.0
2006-10-19 14:15:00,44.78,44.78,44.77,44.77,2900.0,36.0109,36.0109,36.0029,36.0029,2900.0
2006-10-19 14:20:00,44.77,44.8,44.76,44.78,8400.0,36.0029,36.027,35.9949,36.0109,8400.0
2006-10-19 14:25:00,44.77,44.9,44.77,44.9,6500.0,36.0029,36.1074,36.0029,36.1074,6500.0
2006-10-19 14:30:00,44.92,44.95,44.87,44.89,10200.0,36.1235,36.1477,36.0833,36.0994,10200.0
2006-10-19 14:35:00,44.89,44.89,44.85,44.85,3900.0,36.0994,36.0994,36.0672,36.0672,3900.0
2006-10-19 14:40:00,44.85,44.86,44.81,44.81,4300.0,36.0672,36.0753,36.0351,36.0351,4300.0
2006-10-19 14:45:00,44.81,44.81,44.78,44.78,2300.0,36.0351,36.0351,36.0109,36.0109,2300.0
2006-10-19 14:50:00,44.79,44.79,44.74,44.74,7000.0,36.019,36.019,35.9788,35.9788,7000.0
2006-10-19 14:55:00,44.74,44.75,44.74,44.75,8200.0,35.9788,35.9868,35.9788,35.9868,8200.0
2006-10-19 15:00:00,44.74,44.75,44.72,44.74,8800.0,35.9788,35.9868,35.9627,35.9788,8800.0
2006-10-19 15:05:00,44.75,44.76,44.73,44.74,8000.0,35.9868,35.9949,35.9707,35.9788,8000.0
2006-10-19 15:10:00,44.73,44.75,44.73,44.75,16800.0,35.9707,35.9868,35.9707,35.9868,16800.0
2006-10-19 15:15:00,44.76,44.79,44.73,44.74,6600.0,35.9949,36.019,35.9707,35.9788,6600.0
2006-10-19 15:20:00,44.74,44.75,44.73,44.73,5600.0,35.9788,35.9868,35.9707,35.9707,5600.0
2006-10-19 15:25:00,44.73,44.74,44.72,44.73,7600.0,35.9707,35.9788,35.9627,35.9707,7600.0
2006-10-19 15:30:00,44.74,44.83,44.74,44.83,6300.0,35.9788,36.0512,35.9788,36.0512,6300.0
2006-10-19 15:35:00,44.83,44.83,44.81,44.83,4900.0,36.0512,36.0512,36.0351,36.0512,4900.0
2006-10-19 15:40:00,44.82,44.82,44.73,44.73,7200.0,36.0431,36.0431,35.9707,35.9707,7200.0
2006-10-19 15:45:00,44.72,44.85,44.72,44.81,14300.0,35.9627,36.0672,35.9627,36.0351,14300.0
2006-10-19 15:50:00,44.79,44.84,44.79,44.84,7500.0,36.019,36.0592,36.019,36.0592,7500.0
2006-10-19 15:55:00,44.85,44.9,44.84,44.84,13500.0,36.0672,36.1074,36.0592,36.0592,13500.0
2006-10-20 09:30:00,44.99,45.0,44.9,44.9,89800.0,36.1798,36.1879,36.1074,36.1074,89800.0
2006-10-20 09:35:00,44.9,44.91,44.81,44.83,9000.0,36.1074,36.1155,36.0351,36.0512,9000.0
2006-10-20 09:40:00,44.83,44.9,44.71,44.89,13200.0,36.0512,36.1074,35.9547,36.0994,13200.0
2006-10-20 09:45:00,44.93,45.48,44.88,45.38,46700.0,36.1316,36.5739,36.0914,36.4934,46700.0
2006-10-20 09:50:00,45.38,45.38,45.04,45.36,11600.0,36.4934,36.4934,36.22,36.4774,11600.0
2006-10-20 09:55:00,45.36,45.42,45.1,45.34,18700.0,36.4774,36.5256,36.2683,36.4613,18700.0
2006-10-20 10:00:00,45.37,45.4,45.1,45.27,12200.0,36.4854,36.5095,36.2683,36.405,12200.0
2006-10-20 10:05:00,45.27,45.42,45.2,45.24,11100.0,36.405,36.5256,36.3487,36.3809,11100.0
2006-10-20 10:10:00,45.24,45.35,45.14,45.21,21000.0,36.3809,36.4693,36.3004,36.3567,21000.0
2006-10-20 10:15:00,45.23,45.35,45.23,45.34,1900.0,36.3728,36.4693,36.3728,36.4613,1900.0
2006-10-20 10:20:00,45.32,45.39,45.31,45.37,17800.0,36.4452,36.5015,36.4372,36.4854,17800.0
2006-10-20 10:25:00,45.35,45.36,45.33,45.33,2000.0,36.4693,36.4774,36.4532,36.4532,2000.0
2006-10-20 10:30:00,45.32,45.32,45.15,45.25,5600.0,36.4452,36.4452,36.3085,36.3889,5600.0
2006-10-20 10:35:00,45.26,45.34,45.22,45.33,8900.0,36.3969,36.4613,36.3648,36.4532,8900.0
2006-10-20 10:40:00,45.33,45.43,45.29,45.31,14100.0,36.4532,36.5337,36.4211,36.4372,14100.0
2006-10-20 10:45:00,45.32,45.4,45.3,45.37,15200.0,36.4452,36.5095,36.4291,36.4854,15200.0
2006-10-20 10:50:00,45.34,45.34,45.2,45.31,10700.0,36.4613,36.4613,36.3487,36.4372,10700.0
2006-10-20 10:55:00,45.31,45.31,45.25,45.3,5700.0,36.4372,36.4372,36.3889,36.4291,5700.0
2006-10-20 11:00:00,45.34,45.34,45.25,45.3,6400.0,36.4613,36.4613,36.3889,36.4291,6400.0
2006-10-20 11:05:00,45.29,45.31,45.28,45.29,4300.0,36.4211,36.4372,36.413,36.4211,4300.0
2006-10-20 11:10:00,45.3,45.3,45.26,45.27,3000.0,36.4291,36.4291,36.3969,36.405,3000.0
2006-10-20 11:15:00,45.24,45.27,45.22,45.27,5800.0,36.3809,36.405,36.3648,36.405,5800.0
2006-10-20 11:20:00,45.28,45.29,45.27,45.28,2400.0,36.413,36.4211,36.405,36.413,2400.0
2006-10-20 11:25:00,45.28,45.29,45.28,45.28,2700.0,36.413,36.4211,36.413,36.413,2700.0
2006-10-20 11:30:00,45.29,45.29,45.26,45.29,5000.0,36.4211,36.4211,36.3969,36.4211,5000.0
2006-10-20 11:35:00,45.28,45.29,45.27,45.27,3300.0,36.413,36.4211,36.405,36.405,3300.0
2006-10-20 11:40:00,45.27,45.27,45.26,45.27,3300.0,36.405,36.405,36.3969,36.405,3300.0
2006-10-20 11:45:00,45.27,45.27,45.24,45.24,1800.0,36.405,36.405,36.3809,36.3809,1800.0
2006-10-20 11:50:00,45.23,45.23,45.18,45.19,3500.0,36.3728,36.3728,36.3326,36.3407,3500.0
2006-10-20 11:55:00,45.19,45.25,45.19,45.25,5300.0,36.3407,36.3889,36.3407,36.3889,5300.0
2006-10-20 12:00:00,45.24,45.25,45.22,45.23,2800.0,36.3809,36.3889,36.3648,36.3728,2800.0
2006-10-20 12:05:00,45.23,45.26,45.21,45.25,8700.0,36.3728,36.3969,36.3567,36.3889,8700.0
2006-10-20 12:10:00,45.24,45.25,45.15,45.17,7400.0,36.3809,36.3889,36.3085,36.3246,7400.0
2006-10-20 12:15:00,45.18,45.21,45.07,45.1,7500.0,36.3326,36.3567,36.2442,36.2683,7500.0
2006-10-20 12:20:00,45.13,45.19,45.13,45.19,5900.0,36.2924,36.3407,36.2924,36.3407,5900.0
2006-10-20 12:25:00,45.19,45.19,45.15,45.16,5800.0,36.3407,36.3407,36.3085,36.3165,5800.0
2006-10-20 12:30:00,45.16,45.18,45.16,45.18,3300.0,36.3165,36.3326,36.3165,36.3326,3300.0
2006-10-20 12:35:00,45.17,45.18,45.17,45.17,2400.0,36.3246,36.3326,36.3246,36.3246,2400.0
2006-10-20 12:40:00,45.18,45.18,45.14,45.15,3200.0,36.3326,36.3326,36.3004,36.3085,3200.0
2006-10-20 12:45:00,45.15,45.15,45.09,45.11,3000.0,36.3085,36.3085,36.2602,36.2763,3000.0
2006-10-20 12:50:00,45.13,45.18,45.13,45.18,3400.0,36.2924,36.3326,36.2924,36.3326,3400.0
2006-10-20 12:55:00,45.18,45.18,45.17,45.18,800.0,36.3326,36.3326,36.3246,36.3326,800.0
2006-10-20 13:00:00,45.17,45.18,45.17,45.18,2000.0,36.3246,36.3326,36.3246,36.3326,2000.0
2006-10-20 13:05:00,45.18,45.2,45.18,45.2,4600.0,36.3326,36.3487,36.3326,36.3487,4600.0
2006-10-20 13:10:00,45.2,45.2,45.15,45.15,1000.0,36.3487,36.3487,36.3085,36.3085,1000.0
2006-10-20 13:15:00,45.15,45.18,45.15,45.17,2500.0,36.3085,36.3326,36.3085,36.3246,2500.0
2006-10-20 13:20:00,45.16,45.16,45.14,45.15,1200.0,36.3165,36.3165,36.3004,36.3085,1200.0
2006-10-20 13:25:00,45.15,45.15,45.15,45.15,700.0,36.3085,36.3085,36.3085,36.3085,700.0
2006-10-20 13:30:00,45.14,45.17,45.14,45.17,5500.0,36.3004,36.3246,36.3004,36.3246,5500.0
2006-10-20 13:35:00,45.16,45.18,45.14,45.14,5300.0,36.3165,36.3326,36.3004,36.3004,5300.0
2006-10-20 13:40:00,45.14,45.14,45.1,45.1,1500.0,36.3004,36.3004,36.2683,36.2683,1500.0
2006-10-20 13:45:00,45.11,45.12,45.1,45.12,4200.0,36.2763,36.2844,36.2683,36.2844,4200.0
2006-10-20 13:50:00,45.13,45.14,45.13,45.13,4400.0,36.2924,36.3004,36.2924,36.2924,4400.0
2006-10-20 13:55:00,45.14,45.14,45.12,45.13,3300.0,36.3004,36.3004,36.2844,36.2924,3300.0
2006-10-20 14:00:00,45.12,45.14,45.12,45.14,3300.0,36.2844,36.3004,36.2844,36.3004,3300.0
2006-10-20 14:05:00,45.13,45.14,45.13,45.14,2300.0,36.2924,36.3004,36.2924,36.3004,2300.0
2006-10-20 14:10:00,45.14,45.15,45.14,45.15,5000.0,36.3004,36.3085,36.3004,36.3085,5000.0
2006-10-20 14:15:00,45.15,45.15,45.13,45.14,3700.0,36.3085,36.3085,36.2924,36.3004,3700.0
2006-10-20 14:20:00,45.13,45.14,45.13,45.13,2600.0,36.2924,36.3004,36.2924,36.2924,2600.0
2006-10-20 14:25:00,45.14,45.14,45.13,45.14,1300.0,36.3004,36.3004,36.2924,36.3004,1300.0
2006-10-20 14:30:00,45.13,45.14,45.13,45.13,14000.0,36.2924,36.3004,36.2924,36.2924,14000.0
2006-10-20 14:35:00,45.13,45.13,45.12,45.12,3700.0,36.2924,36.2924,36.2844,36.2844,3700.0
2006-10-20 14:40:00,45.13,45.14,45.12,45.14,5900.0,36.2924,36.3004,36.2844,36.3004,5900.0
2006-10-20 14:45:00,45.14,45.14,45.1,45.11,6300.0,36.3004,36.3004,36.2683,36.2763,6300.0
2006-10-20 14:50:00,45.11,45.11,45.09,45.09,9300.0,36.2763,36.2763,36.2602,36.2602,9300.0
2006-10-20 14:55:00,45.08,45.1,45.04,45.05,15000.0,36.2522,36.2683,36.22,36.2281,15000.0
2006-10-20 15:00:00,45.05,45.05,45.02,45.02,3600.0,36.2281,36.2281,36.2039,36.2039,3600.0
2006-10-20 15:05:00,45.02,45.02,45.0,45.0,16500.0,36.2039,36.2039,36.1879,36.1879,16500.0
2006-10-20 15:10:00,45.0,45.0,44.95,44.97,18800.0,36.1879,36.1879,36.1477,36.1637,18800.0
2006-10-20 15:15:00,44.98,44.98,44.96,44.97,3900.0,36.1718,36.1718,36.1557,36.1637,3900.0
2006-10-20 15:20:00,44.97,45.06,44.97,45.0,15500.0,36.1637,36.2361,36.1637,36.1879,15500.0
2006-10-20 15:25:00,45.0,45.02,44.98,45.0,8800.0,36.1879,36.2039,36.1718,36.1879,8800.0
2006-10-20 15:30:00,45.01,45.02,44.98,44.98,13800.0,36.1959,36.2039,36.1718,36.1718,13800.0
2006-10-20 15:35:00,44.99,45.01,44.99,45.01,8200.0,36.1798,36.1959,36.1798,36.1959,8200.0
2006-10-20 15:40:00,45.0,45.02,44.97,44.98,21600.0,36.1879,36.2039,36.1637,36.1718,21600.0
2006-10-20 15:45:00,44.98,44.98,44.95,44.98,6800.0,36.1718,36.1718,36.1477,36.1718,6800.0
2006-10-20 15:50:00,44.98,45.0,44.98,44.98,7800.0,36.1718,36.1879,36.1718,36.1718,7800.0
2006-10-20 15:55:00,44.98,44.99,44.95,44.97,14400.0,36.1718,36.1798,36.1477,36.1637,14400.0
2006-10-23 09:30:00,44.8,44.93,44.8,44.93,10300.0,36.027,36.1316,36.027,36.1316,10300.0
2006-10-23 09:35:00,44.86,44.92,44.79,44.8,5100.0,36.0753,36.1235,36.019,36.027,5100.0
2006-10-23 09:40:00,44.8,44.8,44.73,44.74,4300.0,36.027,36.027,35.9707,35.9788,4300.0
2006-10-23 09:45:00,44.74,45.0,44.74,45.0,7400.0,35.9788,36.1879,35.9788,36.1879,7400.0
2006-10-23 09:50:00,45.0,45.0,44.91,45.0,3400.0,36.1879,36.1879,36.1155,36.1879,3400.0
2006-10-23 09:55:00,44.97,45.0,44.92,44.92,5500.0,36.1637,36.1879,36.1235,36.1235,5500.0
2006-10-23 10:00:00,44.96,45.0,44.91,44.94,14900.0,36.1557,36.1879,36.1155,36.1396,14900.0
2006-10-23 10:05:00,44.94,44.97,44.92,44.96,9900.0,36.1396,36.1637,36.1235,36.1557,9900.0
2006-10-23 10:10:00,44.96,45.01,44.87,44.91,21500.0,36.1557,36.1959,36.0833,36.1155,21500.0
2006-10-23 10:15:00,44.89,45.0,44.89,44.97,10900.0,36.0994,36.1879,36.0994,36.1637,10900.0
2006-10-23 10:20:00,44.99,44.99,44.96,44.97,2000.0,36.1798,36.1798,36.1557,36.1637,2000.0
2006-10-23 10:25:00,44.98,45.0,44.96,44.99,4400.0,36.1718,36.1879,36.1557,36.1798,4400.0
2006-10-23 10:30:00,44.99,45.0,44.89,44.92,7200.0,36.1798,36.1879,36.0994,36.1235,7200.0
2006-10-23 10:35:00,44.92,44.92,44.85,44.86,3100.0,36.1235,36.1235,36.0672,36.0753,3100.0
2006-10-23 10:40:00,44.86,44.86,44.72,44.73,8900.0,36.0753,36.0753,35.9627,35.9707,8900.0
2006-10-23 10:45:00,44.73,44.73,44.69,44.69,4500.0,35.9707,35.9707,35.9386,35.9386,4500.0
2006-10-23 10:50:00,44.69,44.69,44.59,44.67,6300.0,35.9386,35.9386,35.8581,35.9225,6300.0
2006-10-23 10:55:00,44.67,44.67,44.62,44.62,2200.0,35.9225,35.9225,35.8823,35.8823,2200.0
2006-10-23 11:00:00,44.62,44.63,44.5,44.55,21400.0,35.8823,35.8903,35.7858,35.826,21400.0
2006-10-23 11:05:00,44.55,44.65,44.53,44.65,14500.0,35.826,35.9064,35.8099,35.9064,14500.0
2006-10-23 11:10:00,44.65,44.65,44.63,44.65,7300.0,35.9064,35.9064,35.8903,35.9064,7300.0
2006-10-23 11:15:00,44.64,44.65,44.6,44.6,5800.0,35.8984,35.9064,35.8662,35.8662,5800.0
2006-10-23 11:20:00,44.61,44.69,44.61,44.68,11100.0,35.8742,35.9386,35.8742,35.9305,11100.0
2006-10-23 11:25:00,44.65,44.7,44.65,44.69,9900.0,35.9064,35.9466,35.9064,35.9386,9900.0
2006-10-23 11:30:00,44.68,44.72,44.66,44.67,11900.0,35.9305,35.9627,35.9144,35.9225,11900.0
2006-10-23 11:35:00,44.67,44.67,44.65,44.65,4200.0,35.9225,35.9225,35.9064,35.9064,4200.0
2006-10-23 11:40:00,44.66,44.66,44.65,44.66,4600.0,35.9144,35.9144,35.9064,35.9144,4600.0
2006-10-23 11:45:00,44.66,44.66,44.62,44.64,2900.0,35.9144,35.9144,35.8823,35.8984,2900.0
2006-10-23 11:50:00,44.65,44.67,44.65,44.66,9300.0,35.9064,35.9225,35.9064,35.9144,9300.0
2006-10-23 11:55:00,44.68,44.7,44.68,44.69,3500.0,35.9305,35.9466,35.9305,35.9386,3500.0
2006-10-23 12:00:00,44.68,44.77,44.68,44.75,3400.0,35.9305,36.0029,35.9305,35.9868,3400.0
2006-10-23 12:05:00,44.75,44.85,44.74,44.85,14300.0,35.9868,36.0672,35.9788,36.0672,14300.0
2006-10-23 12:10:00,44.83,44.83,44.82,44.83,2200.0,36.0512,36.0512,36.0431,36.0512,2200.0
2006-10-23 12:15:00,44.83,44.83,44.78,44.79,4700.0,36.0512,36.0512,36.0109,36.019,4700.0
2006-10-23 12:20:00,44.79,44.79,44.74,44.74,8000.0,36.019,36.019,35.9788,35.9788,8000.0
2006-10-23 12:25:00,44.74,44.79,44.74,44.76,5600.0,35.9788,36.019,35.9788,35.9949,5600.0
2006-10-23 12:30:00,44.75,44.75,44.74,44.75,3700.0,35.9868,35.9868,35.9788,35.9868,3700.0
2006-10-23 12:35:00,44.74,44.75,44.72,44.74,9100.0,35.9788,35.9868,35.9627,35.9788,9100.0
2006-10-23 12:40:00,44.72,44.82,44.72,44.78,6200.0,35.9627,36.0431,35.9627,36.0109,6200.0
2006-10-23 12:45:00,44.79,44.79,44.63,44.63,9600.0,36.019,36.019,35.8903,35.8903,9600.0
2006-10-23 12:50:00,44.64,44.79,44.64,44.78,5700.0,35.8984,36.019,35.8984,36.0109,5700.0
2006-10-23 12:55:00,44.78,44.81,44.78,44.78,4300.0,36.0109,36.0351,36.0109,36.0109,4300.0
2006-10-23 13:00:00,44.78,44.83,44.78,44.79,9900.0,36.0109,36.0512,36.0109,36.019,9900.0
2006-10-23 13:05:00,44.79,44.79,44.71,44.73,6000.0,36.019,36.019,35.9547,35.9707,6000.0
2006-10-23 13:10:00,44.73,44.73,44.71,44.71,3600.0,35.9707,35.9707,35.9547,35.9547,3600.0
2006-10-23 13:15:00,44.7,44.72,44.7,44.72,53800.0,35.9466,35.9627,35.9466,35.9627,53800.0
2006-10-23 13:20:00,44.72,44.8,44.72,44.79,2900.0,35.9627,36.027,35.9627,36.019,2900.0
2006-10-23 13:25:00,44.8,44.81,44.78,44.79,4000.0,36.027,36.0351,36.0109,36.019,4000.0
2006-10-23 13:30:00,44.8,44.83,44.79,44.83,82600.0,36.027,36.0512,36.019,36.0512,82600.0
2006-10-23 13:35:00,44.81,44.85,44.8,44.85,4000.0,36.0351,36.0672,36.027,36.0672,4000.0
2006-10-23 13:40:00,44.83,44.85,44.81,44.85,2800.0,36.0512,36.0672,36.0351,36.0672,2800.0
2006-10-23 13:45:00,44.84,44.85,44.82,44.82,2500.0,36.0592,36.0672,36.0431,36.0431,2500.0
2006-10-23 13:50:00,44.84,44.84,44.82,44.84,3500.0,36.0592,36.0592,36.0431,36.0592,3500.0
2006-10-23 13:55:00,44.84,44.85,44.82,44.84,5900.0,36.0592,36.0672,36.0431,36.0592,5900.0
2006-10-23 14:00:00,44.84,44.85,44.83,44.85,3500.0,36.0592,36.0672,36.0512,36.0672,3500.0
2006-10-23 14:05:00,44.83,44.83,44.82,44.83,3900.0,36.0512,36.0512,36.0431,36.0512,3900.0
2006-10-23 14:10:00,44.82,44.85,44.81,44.85,10000.0,36.0431,36.0672,36.0351,36.0672,10000.0
2006-10-23 14:15:00,44.85,44.85,44.8,44.81,4600.0,36.0672,36.0672,36.027,36.0351,4600.0
2006-10-23 14:20:00,44.8,44.82,44.79,44.8,27500.0,36.027,36.0431,36.019,36.027,27500.0
2006-10-23 14:25:00,44.81,44.81,44.77,44.77,1700.0,36.0351,36.0351,36.0029,36.0029,1700.0
2006-10-23 14:30:00,44.77,44.82,44.77,44.82,7400.0,36.0029,36.0431,36.0029,36.0431,7400.0
2006-10-23 14:35:00,44.82,44.83,44.81,44.81,8200.0,36.0431,36.0512,36.0351,36.0351,8200.0
2006-10-23 14:40:00,44.82,44.82,44.8,44.8,7300.0,36.0431,36.0431,36.027,36.027,7300.0
2006-10-23 14:45:00,44.8,44.84,44.8,44.84,5300.0,36.027,36.0592,36.027,36.0592,5300.0
2006-10-23 14:50:00,44.82,44.82,44.78,44.79,4000.0,36.0431,36.0431,36.0109,36.019,4000.0
2006-10-23 14:55:00,44.79,44.8,44.79,44.79,9200.0,36.019,36.027,36.019,36.019,9200.0
2006-10-23 15:00:00,44.79,44.81,44.79,44.8,19800.0,36.019,36.0351,36.019,36.027,19800.0
2006-10-23 15:05:00,44.8,44.82,44.8,44.81,11000.0,36.027,36.0431,36.027,36.0351,11000.0
2006-10-23 15:10:00,44.82,44.82,44.74,44.74,8100.0,36.0431,36.0431,35.9788,35.9788,8100.0
2006-10-23 15:15:00,44.75,44.8,44.75,44.76,24600.0,35.9868,36.027,35.9868,35.9949,24600.0
2006-10-23 15:20:00,44.75,44.79,44.75,44.76,9500.0,35.9868,36.019,35.9868,35.9949,9500.0
2006-10-23 15:25:00,44.77,44.8,44.72,44.74,16900.0,36.0029,36.027,35.9627,35.9788,16900.0
2006-10-23 15:30:00,44.73,44.81,44.73,44.8,26000.0,35.9707,36.0351,35.9707,36.027,26000.0
2006-10-23 15:35:00,44.8,44.8,44.79,44.79,13100.0,36.027,36.027,36.019,36.019,13100.0
2006-10-23 15:40:00,44.8,44.8,44.79,44.8,7300.0,36.027,36.027,36.019,36.027,7300.0
2006-10-23 15:45:00,44.8,44.81,44.77,44.79,34700.0,36.027,36.0351,36.0029,36.019,34700.0
2006-10-23 15:50:00,44.8,44.82,44.75,44.75,23900.0,36.027,36.0431,35.9868,35.9868,23900.0
2006-10-23 15:55:00,44.76,44.85,44.76,44.83,9400.0,35.9949,36.0672,35.9949,36.0512,9400.0
2006-10-24 09:30:00,44.85,44.97,44.85,44.92,6900.0,36.0672,36.1637,36.0672,36.1235,6900.0
2006-10-24 09:35:00,44.96,44.96,44.85,44.88,1600.0,36.1557,36.1557,36.0672,36.0914,1600.0
2006-10-24 09:40:00,44.87,44.97,44.86,44.87,8100.0,36.0833,36.1637,36.0753,36.0833,8100.0
2006-10-24 09:45:00,44.87,45.0,44.85,45.0,13900.0,36.0833,36.1879,36.0672,36.1879,13900.0
2006-10-24 09:50:00,45.0,45.01,44.94,44.96,16800.0,36.1879,36.1959,36.1396,36.1557,16800.0
2006-10-24 09:55:00,44.98,45.01,44.97,44.97,8300.0,36.1718,36.1959,36.1637,36.1637,8300.0
2006-10-24 10:00:00,44.95,44.95,44.91,44.91,3600.0,36.1477,36.1477,36.1155,36.1155,3600.0
2006-10-24 10:05:00,44.89,44.9,44.84,44.85,3600.0,36.0994,36.1074,36.0592,36.0672,3600.0
2006-10-24 10:10:00,44.85,44.85,44.82,44.83,9900.0,36.0672,36.0672,36.0431,36.0512,9900.0
2006-10-24 10:15:00,44.83,44.87,44.82,44.86,4000.0,36.0512,36.0833,36.0431,36.0753,4000.0
2006-10-24 10:20:00,44.89,44.93,44.89,44.92,8200.0,36.0994,36.1316,36.0994,36.1235,8200.0
2006-10-24 10:25:00,44.94,44.98,44.93,44.98,3500.0,36.1396,36.1718,36.1316,36.1718,3500.0
2006-10-24 10:30:00,44.98,44.98,44.91,44.94,7600.0,36.1718,36.1718,36.1155,36.1396,7600.0
2006-10-24 10:35:00,44.94,45.0,44.92,45.0,15600.0,36.1396,36.1879,36.1235,36.1879,15600.0
2006-10-24 10:40:00,45.0,45.0,44.89,44.93,6100.0,36.1879,36.1879,36.0994,36.1316,6100.0
2006-10-24 10:45:00,44.91,44.95,44.91,44.95,2000.0,36.1155,36.1477,36.1155,36.1477,2000.0
2006-10-24 10:50:00,44.94,44.99,44.92,44.92,32400.0,36.1396,36.1798,36.1235,36.1235,32400.0
2006-10-24 10:55:00,44.92,44.96,44.91,44.94,5200.0,36.1235,36.1557,36.1155,36.1396,5200.0
2006-10-24 11:00:00,44.94,44.94,44.9,44.91,3900.0,36.1396,36.1396,36.1074,36.1155,3900.0
2006-10-24 11:05:00,44.92,45.0,44.92,44.98,14600.0,36.1235,36.1879,36.1235,36.1718,14600.0
2006-10-24 11:10:00,44.98,44.98,44.94,44.94,1800.0,36.1718,36.1718,36.1396,36.1396,1800.0
2006-10-24 11:15:00,44.94,44.94,44.92,44.92,1800.0,36.1396,36.1396,36.1235,36.1235,1800.0
2006-10-24 11:20:00,44.92,44.95,44.92,44.95,3000.0,36.1235,36.1477,36.1235,36.1477,3000.0
2006-10-24 11:25:00,44.96,45.0,44.96,45.0,4900.0,36.1557,36.1879,36.1557,36.1879,4900.0
2006-10-24 11:30:00,45.0,45.0,44.95,44.95,3500.0,36.1879,36.1879,36.1477,36.1477,3500.0
2006-10-24 11:35:00,44.94,44.96,44.94,44.94,3400.0,36.1396,36.1557,36.1396,36.1396,3400.0
2006-10-24 11:40:00,44.96,44.99,44.94,44.96,3700.0,36.1557,36.1798,36.1396,36.1557,3700.0
2006-10-24 11:45:00,44.97,44.99,44.94,44.96,6200.0,36.1637,36.1798,36.1396,36.1557,6200.0
2006-10-24 11:50:00,44.96,44.96,44.93,44.94,7100.0,36.1557,36.1557,36.1316,36.1396,7100.0
2006-10-24 11:55:00,44.95,44.97,44.92,44.93,18000.0,36.1477,36.1637,36.1235,36.1316,18000.0
2006-10-24 12:00:00,44.93,44.93,44.89,44.91,2000.0,36.1316,36.1316,36.0994,36.1155,2000.0
2006-10-24 12:05:00,44.91,44.91,44.91,44.91,3100.0,36.1155,36.1155,36.1155,36.1155,3100.0
2006-10-24 12:10:00,44.9,44.91,44.9,44.91,11400.0,36.1074,36.1155,36.1074,36.1155,11400.0
2006-10-24 12:15:00,44.91,44.91,44.9,44.91,6000.0,36.1155,36.1155,36.1074,36.1155,6000.0
2006-10-24 12:20:00,44.9,44.9,44.88,44.9,62000.0,36.1074,36.1074,36.0914,36.1074,62000.0
2006-10-24 12:25:00,44.9,44.9,44.87,44.9,1400.0,36.1074,36.1074,36.0833,36.1074,1400.0
2006-10-24 12:30:00,44.88,44.9,44.88,44.9,5300.0,36.0914,36.1074,36.0914,36.1074,5300.0
2006-10-24 12:35:00,44.9,44.9,44.86,44.87,41100.0,36.1074,36.1074,36.0753,36.0833,41100.0
2006-10-24 12:40:00,44.86,44.87,44.85,44.85,3600.0,36.0753,36.0833,36.0672,36.0672,3600.0
2006-10-24 12:45:00,44.85,44.86,44.82,44.84,5700.0,36.0672,36.0753,36.0431,36.0592,5700.0
2006-10-24 12:50:00,44.84,44.86,44.82,44.86,12700.0,36.0592,36.0753,36.0431,36.0753,12700.0
2006-10-24 12:55:00,44.85,44.85,44.67,44.7,8600.0,36.0672,36.0672,35.9225,35.9466,8600.0
2006-10-24 13:00:00,44.69,44.69,44.61,44.63,6400.0,35.9386,35.9386,35.8742,35.8903,6400.0
2006-10-24 13:05:00,44.63,44.68,44.62,44.67,8800.0,35.8903,35.9305,35.8823,35.9225,8800.0
2006-10-24 13:10:00,44.67,44.7,44.65,44.7,3100.0,35.9225,35.9466,35.9064,35.9466,3100.0
2006-10-24 13:15:00,44.67,44.69,44.67,44.69,2200.0,35.9225,35.9386,35.9225,35.9386,2200.0
2006-10-24 13:20:00,44.7,44.74,44.7,44.74,5900.0,35.9466,35.9788,35.9466,35.9788,5900.0
2006-10-24 13:25:00,44.74,44.76,44.73,44.76,2100.0,35.9788,35.9949,35.9707,35.9949,2100.0
2006-10-24 13:30:00,44.76,44.79,44.76,44.79,2000.0,35.9949,36.019,35.9949,36.019,2000.0
2006-10-24 13:35:00,44.79,44.8,44.77,44.79,4200.0,36.019,36.027,36.0029,36.019,4200.0
2006-10-24 13:40:00,44.8,44.8,44.76,44.76,2600.0,36.027,36.027,35.9949,35.9949,2600.0
2006-10-24 13:45:00,44.77,44.77,44.75,44.76,2300.0,36.0029,36.0029,35.9868,35.9949,2300.0
2006-10-24 13:50:00,44.76,44.76,44.71,44.71,2700.0,35.9949,35.9949,35.9547,35.9547,2700.0
2006-10-24 13:55:00,44.7,44.7,44.66,44.67,1900.0,35.9466,35.9466,35.9144,35.9225,1900.0
2006-10-24 14:00:00,44.67,44.71,44.66,44.68,5200.0,35.9225,35.9547,35.9144,35.9305,5200.0
2006-10-24 14:05:00,44.67,44.67,44.67,44.67,3500.0,35.9225,35.9225,35.9225,35.9225,3500.0
2006-10-24 14:10:00,44.67,44.72,44.67,44.7,3900.0,35.9225,35.9627,35.9225,35.9466,3900.0
2006-10-24 14:15:00,44.69,44.7,44.66,44.66,1600.0,35.9386,35.9466,35.9144,35.9144,1600.0
2006-10-24 14:20:00,44.68,44.69,44.68,44.68,1500.0,35.9305,35.9386,35.9305,35.9305,1500.0
2006-10-24 14:25:00,44.69,44.74,44.69,44.73,2700.0,35.9386,35.9788,35.9386,35.9707,2700.0
2006-10-24 14:30:00,44.74,44.74,44.73,44.74,1000.0,35.9788,35.9788,35.9707,35.9788,1000.0
2006-10-24 14:35:00,44.73,44.76,44.73,44.76,3400.0,35.9707,35.9949,35.9707,35.9949,3400.0
2006-10-24 14:40:00,44.77,44.77,44.75,44.76,1800.0,36.0029,36.0029,35.9868,35.9949,1800.0
2006-10-24 14:45:00,44.75,44.76,44.75,44.75,2300.0,35.9868,35.9949,35.9868,35.9868,2300.0
2006-10-24 14:50:00,44.75,44.75,44.73,44.73,14400.0,35.9868,35.9868,35.9707,35.9707,14400.0
2006-10-24 14:55:00,44.71,44.76,44.71,44.75,14700.0,35.9547,35.9949,35.9547,35.9868,14700.0
2006-10-24 15:00:00,44.76,44.77,44.75,44.76,7200.0,35.9949,36.0029,35.9868,35.9949,7200.0
2006-10-24 15:05:00,44.77,44.77,44.75,44.76,3000.0,36.0029,36.0029,35.9868,35.9949,3000.0
2006-10-24 15:10:00,44.73,44.78,44.73,44.78,12400.0,35.9707,36.0109,35.9707,36.0109,12400.0
2006-10-24 15:15:00,44.78,44.79,44.78,44.79,3500.0,36.0109,36.019,36.0109,36.019,3500.0
2006-10-24 15:20:00,44.8,44.8,44.79,44.79,4700.0,36.027,36.027,36.019,36.019,4700.0
2006-10-24 15:25:00,44.78,44.8,44.76,44.76,5800.0,36.0109,36.027,35.9949,35.9949,5800.0
2006-10-24 15:30:00,44.76,44.76,44.71,44.75,6300.0,35.9949,35.9949,35.9547,35.9868,6300.0
2006-10-24 15:35:00,44.75,44.81,44.75,44.81,18100.0,35.9868,36.0351,35.9868,36.0351,18100.0
2006-10-24 15:40:00,44.79,44.85,44.79,44.85,4500.0,36.019,36.0672,36.019,36.0672,4500.0
2006-10-24 15:45:00,44.85,44.86,44.85,44.86,6300.0,36.0672,36.0753,36.0672,36.0753,6300.0
2006-10-24 15:50:00,44.86,44.87,44.85,44.86,7300.0,36.0753,36.0833,36.0672,36.0753,7300.0
2006-10-24 15:55:00,44.85,44.86,44.85,44.85,10000.0,36.0672,36.0753,36.0672,36.0672,10000.0
2006-10-25 09:30:00,44.93,44.97,44.89,44.95,7400.0,36.1316,36.1637,36.0994,36.1477,7400.0
2006-10-25 09:35:00,44.96,44.96,44.96,44.96,500.0,36.1557,36.1557,36.1557,36.1557,500.0
2006-10-25 09:40:00,44.86,44.98,44.86,44.98,1900.0,36.0753,36.1718,36.0753,36.1718,1900.0
2006-10-25 09:45:00,44.98,44.98,44.92,44.93,2500.0,36.1718,36.1718,36.1235,36.1316,2500.0
2006-10-25 09:50:00,44.96,44.96,44.87,44.88,1000.0,36.1557,36.1557,36.0833,36.0914,1000.0
2006-10-25 09:55:00,44.86,44.86,44.85,44.86,600.0,36.0753,36.0753,36.0672,36.0753,600.0
2006-10-25 10:00:00,44.81,44.87,44.81,44.87,2700.0,36.0351,36.0833,36.0351,36.0833,2700.0
2006-10-25 10:05:00,44.9,44.96,44.9,44.96,1800.0,36.1074,36.1557,36.1074,36.1557,1800.0
2006-10-25 10:10:00,44.96,44.96,44.94,44.95,2100.0,36.1557,36.1557,36.1396,36.1477,2100.0
2006-10-25 10:15:00,44.96,44.98,44.96,44.96,3100.0,36.1557,36.1718,36.1557,36.1557,3100.0
2006-10-25 10:20:00,44.97,44.97,44.94,44.96,2200.0,36.1637,36.1637,36.1396,36.1557,2200.0
2006-10-25 10:25:00,44.96,45.0,44.96,45.0,3600.0,36.1557,36.1879,36.1557,36.1879,3600.0
2006-10-25 10:30:00,45.0,45.0,44.87,44.9,8300.0,36.1879,36.1879,36.0833,36.1074,8300.0
2006-10-25 10:35:00,44.9,44.93,44.9,44.92,3100.0,36.1074,36.1316,36.1074,36.1235,3100.0
2006-10-25 10:40:00,44.87,44.87,44.81,44.84,3400.0,36.0833,36.0833,36.0351,36.0592,3400.0
2006-10-25 10:45:00,44.84,44.84,44.77,44.78,2500.0,36.0592,36.0592,36.0029,36.0109,2500.0
2006-10-25 10:50:00,44.79,44.8,44.73,44.76,7800.0,36.019,36.027,35.9707,35.9949,7800.0
2006-10-25 10:55:00,44.78,44.78,44.75,44.75,1900.0,36.0109,36.0109,35.9868,35.9868,1900.0
2006-10-25 11:00:00,44.75,44.82,44.75,44.8,14500.0,35.9868,36.0431,35.9868,36.027,14500.0
2006-10-25 11:05:00,44.79,44.85,44.79,44.85,7200.0,36.019,36.0672,36.019,36.0672,7200.0
2006-10-25 11:10:00,44.83,44.86,44.83,44.86,2200.0,36.0512,36.0753,36.0512,36.0753,2200.0
2006-10-25 11:15:00,44.86,44.9,44.86,44.9,3600.0,36.0753,36.1074,36.0753,36.1074,3600.0
2006-10-25 11:20:00,44.88,44.9,44.87,44.87,9000.0,36.0914,36.1074,36.0833,36.0833,9000.0
2006-10-25 11:25:00,44.87,44.88,44.87,44.88,3000.0,36.0833,36.0914,36.0833,36.0914,3000.0
2006-10-25 11:30:00,44.87,44.92,44.87,44.92,2800.0,36.0833,36.1235,36.0833,36.1235,2800.0
2006-10-25 11:35:00,44.93,44.97,44.93,44.95,3800.0,36.1316,36.1637,36.1316,36.1477,3800.0
2006-10-25 11:40:00,44.98,45.0,44.98,44.99,22300.0,36.1718,36.1879,36.1718,36.1798,22300.0
2006-10-25 11:45:00,44.99,44.99,44.97,44.98,7400.0,36.1798,36.1798,36.1637,36.1718,7400.0
2006-10-25 11:50:00,44.94,45.03,44.94,45.01,11300.0,36.1396,36.212,36.1396,36.1959,11300.0
2006-10-25 11:55:00,45.03,45.05,45.0,45.05,6900.0,36.212,36.2281,36.1879,36.2281,6900.0
2006-10-25 12:00:00,45.04,45.05,45.0,45.01,28400.0,36.22,36.2281,36.1879,36.1959,28400.0
2006-10-25 12:05:00,45.0,45.01,44.96,44.99,28200.0,36.1879,36.1959,36.1557,36.1798,28200.0
2006-10-25 12:10:00,44.99,44.99,44.97,44.97,4000.0,36.1798,36.1798,36.1637,36.1637,4000.0
2006-10-25 12:15:00,44.97,45.0,44.95,44.98,16900.0,36.1637,36.1879,36.1477,36.1718,16900.0
2006-10-25 12:20:00,44.98,44.98,44.88,44.88,6500.0,36.1718,36.1718,36.0914,36.0914,6500.0
2006-10-25 12:25:00,44.89,44.91,44.88,44.89,6200.0,36.0994,36.1155,36.0914,36.0994,6200.0
2006-10-25 12:30:00,44.88,44.91,44.88,44.9,6800.0,36.0914,36.1155,36.0914,36.1074,6800.0
2006-10-25 12:35:00,44.91,44.94,44.91,44.94,12700.0,36.1155,36.1396,36.1155,36.1396,12700.0
2006-10-25 12:40:00,44.94,44.94,44.9,44.93,9500.0,36.1396,36.1396,36.1074,36.1316,9500.0
2006-10-25 12:45:00,44.94,44.97,44.93,44.97,11300.0,36.1396,36.1637,36.1316,36.1637,11300.0
2006-10-25 12:50:00,44.96,44.97,44.9,44.96,12400.0,36.1557,36.1637,36.1074,36.1557,12400.0
2006-10-25 12:55:00,44.97,44.97,44.92,44.94,4700.0,36.1637,36.1637,36.1235,36.1396,4700.0
2006-10-25 13:00:00,44.94,44.98,44.94,44.95,24900.0,36.1396,36.1718,36.1396,36.1477,24900.0
2006-10-25 13:05:00,44.94,44.96,44.92,44.96,4500.0,36.1396,36.1557,36.1235,36.1557,4500.0
2006-10-25 13:10:00,44.96,45.0,44.94,45.0,2700.0,36.1557,36.1879,36.1396,36.1879,2700.0
2006-10-25 13:15:00,45.0,45.0,45.0,45.0,5500.0,36.1879,36.1879,36.1879,36.1879,5500.0
2006-10-25 13:20:00,45.0,45.0,44.95,44.98,25100.0,36.1879,36.1879,36.1477,36.1718,25100.0
2006-10-25 13:25:00,44.96,44.97,44.93,44.97,1300.0,36.1557,36.1637,36.1316,36.1637,1300.0
2006-10-25 13:30:00,44.97,45.0,44.95,45.0,2400.0,36.1637,36.1879,36.1477,36.1879,2400.0
2006-10-25 13:35:00,44.99,45.0,44.96,44.98,16400.0,36.1798,36.1879,36.1557,36.1718,16400.0
2006-10-25 13:40:00,45.0,45.0,44.97,44.97,1500.0,36.1879,36.1879,36.1637,36.1637,1500.0
2006-10-25 13:45:00,44.96,44.96,44.91,44.96,5200.0,36.1557,36.1557,36.1155,36.1557,5200.0
2006-10-25 13:50:00,44.97,44.97,44.93,44.94,4500.0,36.1637,36.1637,36.1316,36.1396,4500.0
2006-10-25 13:55:00,44.95,44.95,44.9,44.91,5400.0,36.1477,36.1477,36.1074,36.1155,5400.0
2006-10-25 14:00:00,44.91,44.91,44.88,44.89,3700.0,36.1155,36.1155,36.0914,36.0994,3700.0
2006-10-25 14:05:00,44.89,44.89,44.86,44.88,3300.0,36.0994,36.0994,36.0753,36.0914,3300.0
2006-10-25 14:10:00,44.88,45.01,44.88,44.98,29000.0,36.0914,36.1959,36.0914,36.1718,29000.0
2006-10-25 14:15:00,44.99,45.04,44.99,44.99,18500.0,36.1798,36.22,36.1798,36.1798,18500.0
2006-10-25 14:20:00,45.0,45.0,44.89,44.94,8600.0,36.1879,36.1879,36.0994,36.1396,8600.0
2006-10-25 14:25:00,44.94,44.94,44.81,44.82,9400.0,36.1396,36.1396,36.0351,36.0431,9400.0
2006-10-25 14:30:00,44.8,44.81,44.74,44.8,16600.0,36.027,36.0351,35.9788,36.027,16600.0
2006-10-25 14:35:00,44.78,44.8,44.74,44.75,14600.0,36.0109,36.027,35.9788,35.9868,14600.0
2006-10-25 14:40:00,44.73,44.79,44.7,44.79,5000.0,35.9707,36.019,35.9466,36.019,5000.0
2006-10-25 14:45:00,44.76,44.89,44.75,44.81,12300.0,35.9949,36.0994,35.9868,36.0351,12300.0
2006-10-25 14:50:00,44.81,44.82,44.78,44.8,8000.0,36.0351,36.0431,36.0109,36.027,8000.0
2006-10-25 14:55:00,44.78,44.85,44.78,44.85,4000.0,36.0109,36.0672,36.0109,36.0672,4000.0
2006-10-25 15:00:00,44.82,44.86,44.8,44.81,9200.0,36.0431,36.0753,36.027,36.0351,9200.0
2006-10-25 15:05:00,44.82,44.84,44.82,44.82,6600.0,36.0431,36.0592,36.0431,36.0431,6600.0
2006-10-25 15:10:00,44.8,44.84,44.8,44.84,20200.0,36.027,36.0592,36.027,36.0592,20200.0
2006-10-25 15:15:00,44.84,44.89,44.8,44.89,15000.0,36.0592,36.0994,36.027,36.0994,15000.0
2006-10-25 15:20:00,44.88,44.89,44.85,44.86,5200.0,36.0914,36.0994,36.0672,36.0753,5200.0
2006-10-25 15:25:00,44.86,44.91,44.86,44.91,4500.0,36.0753,36.1155,36.0753,36.1155,4500.0
2006-10-25 15:30:00,44.91,44.96,44.91,44.96,6900.0,36.1155,36.1557,36.1155,36.1557,6900.0
2006-10-25 15:35:00,44.96,44.98,44.93,44.96,9500.0,36.1557,36.1718,36.1316,36.1557,9500.0
2006-10-25 15:40:00,44.97,45.0,44.95,44.99,5800.0,36.1637,36.1879,36.1477,36.1798,5800.0
2006-10-25 15:45:00,45.0,45.01,45.0,45.0,25500.0,36.1879,36.1959,36.1879,36.1879,25500.0
2006-10-25 15:50:00,44.99,45.0,44.91,44.92,7400.0,36.1798,36.1879,36.1155,36.1235,7400.0
2006-10-25 15:55:00,44.9,44.91,44.88,44.9,15500.0,36.1074,36.1155,36.0914,36.1074,15500.0
2006-10-26 09:30:00,45.05,45.15,45.01,45.07,16300.0,36.2281,36.3085,36.1959,36.2442,16300.0
2006-10-26 09:35:00,45.07,45.07,44.96,44.96,9600.0,36.2442,36.2442,36.1557,36.1557,9600.0
2006-10-26 09:40:00,44.96,45.0,44.95,44.99,15000.0,36.1557,36.1879,36.1477,36.1798,15000.0
2006-10-26 09:45:00,44.98,45.0,44.96,44.97,17300.0,36.1718,36.1879,36.1557,36.1637,17300.0
2006-10-26 09:50:00,44.97,45.0,44.85,44.91,49100.0,36.1637,36.1879,36.0672,36.1155,49100.0
2006-10-26 09:55:00,44.87,44.96,44.83,44.88,35200.0,36.0833,36.1557,36.0512,36.0914,35200.0
2006-10-26 10:00:00,44.87,44.92,44.79,44.91,16100.0,36.0833,36.1235,36.019,36.1155,16100.0
2006-10-26 10:05:00,44.92,44.94,44.86,44.94,3700.0,36.1235,36.1396,36.0753,36.1396,3700.0
2006-10-26 10:10:00,44.92,44.96,44.91,44.96,5800.0,36.1235,36.1557,36.1155,36.1557,5800.0
2006-10-26 10:15:00,44.97,44.97,44.9,44.9,6300.0,36.1637,36.1637,36.1074,36.1074,6300.0
2006-10-26 10:20:00,44.91,44.97,44.86,44.94,10300.0,36.1155,36.1637,36.0753,36.1396,10300.0
2006-10-26 10:25:00,44.94,44.95,44.86,44.88,5900.0,36.1396,36.1477,36.0753,36.0914,5900.0
2006-10-26 10:30:00,44.88,44.92,44.81,44.9,14700.0,36.0914,36.1235,36.0351,36.1074,14700.0
2006-10-26 10:35:00,44.9,44.93,44.86,44.93,4200.0,36.1074,36.1316,36.0753,36.1316,4200.0
2006-10-26 10:40:00,44.9,44.95,44.9,44.93,8600.0,36.1074,36.1477,36.1074,36.1316,8600.0
2006-10-26 10:45:00,44.94,44.96,44.92,44.95,4600.0,36.1396,36.1557,36.1235,36.1477,4600.0
2006-10-26 10:50:00,44.95,44.98,44.93,44.98,8200.0,36.1477,36.1718,36.1316,36.1718,8200.0
2006-10-26 10:55:00,44.98,45.0,44.98,45.0,9900.0,36.1718,36.1879,36.1718,36.1879,9900.0
2006-10-26 11:00:00,45.0,45.0,44.93,45.0,16600.0,36.1879,36.1879,36.1316,36.1879,16600.0
2006-10-26 11:05:00,44.98,45.0,44.97,44.98,3000.0,36.1718,36.1879,36.1637,36.1718,3000.0
2006-10-26 11:10:00,44.97,45.03,44.97,44.99,8000.0,36.1637,36.212,36.1637,36.1798,8000.0
2006-10-26 11:15:00,44.97,44.99,44.97,44.98,800.0,36.1637,36.1798,36.1637,36.1718,800.0
2006-10-26 11:20:00,44.99,44.99,44.96,44.96,3000.0,36.1798,36.1798,36.1557,36.1557,3000.0
2006-10-26 11:25:00,44.96,45.0,44.96,45.0,3000.0,36.1557,36.1879,36.1557,36.1879,3000.0
2006-10-26 11:30:00,45.0,45.0,44.97,44.99,2800.0,36.1879,36.1879,36.1637,36.1798,2800.0
2006-10-26 11:35:00,44.99,45.0,44.97,45.0,3900.0,36.1798,36.1879,36.1637,36.1879,3900.0
2006-10-26 11:40:00,45.0,45.03,44.98,45.0,11200.0,36.1879,36.212,36.1718,36.1879,11200.0
2006-10-26 11:45:00,45.0,45.0,44.96,44.98,4400.0,36.1879,36.1879,36.1557,36.1718,4400.0
2006-10-26 11:50:00,44.97,44.97,44.94,44.95,5500.0,36.1637,36.1637,36.1396,36.1477,5500.0
2006-10-26 11:55:00,44.95,45.0,44.94,44.98,6100.0,36.1477,36.1879,36.1396,36.1718,6100.0
2006-10-26 12:00:00,44.99,45.0,44.97,44.97,9300.0,36.1798,36.1879,36.1637,36.1637,9300.0
2006-10-26 12:05:00,44.96,45.0,44.96,44.98,5900.0,36.1557,36.1879,36.1557,36.1718,5900.0
2006-10-26 12:10:00,45.0,45.0,44.97,44.99,5200.0,36.1879,36.1879,36.1637,36.1798,5200.0
2006-10-26 12:15:00,44.98,44.99,44.95,44.97,4400.0,36.1718,36.1798,36.1477,36.1637,4400.0
2006-10-26 12:20:00,44.99,45.0,44.97,44.98,4700.0,36.1798,36.1879,36.1637,36.1718,4700.0
2006-10-26 12:25:00,44.99,45.02,44.92,44.97,8800.0,36.1798,36.2039,36.1235,36.1637,8800.0
2006-10-26 12:30:00,44.98,45.0,44.97,44.98,3500.0,36.1718,36.1879,36.1637,36.1718,3500.0
2006-10-26 12:35:00,44.98,44.98,44.94,44.96,7000.0,36.1718,36.1718,36.1396,36.1557,7000.0
2006-10-26 12:40:00,44.95,44.97,44.95,44.97,4600.0,36.1477,36.1637,36.1477,36.1637,4600.0
2006-10-26 12:45:00,44.97,44.99,44.96,44.97,1700.0,36.1637,36.1798,36.1557,36.1637,1700.0
2006-10-26 12:50:00,44.98,45.01,44.98,45.0,19200.0,36.1718,36.1959,36.1718,36.1879,19200.0
2006-10-26 12:55:00,45.02,45.03,44.98,44.99,12000.0,36.2039,36.212,36.1718,36.1798,12000.0
2006-10-26 13:00:00,45.0,45.0,44.96,44.98,6700.0,36.1879,36.1879,36.1557,36.1718,6700.0
2006-10-26 13:05:00,44.98,44.98,44.96,44.97,1200.0,36.1718,36.1718,36.1557,36.1637,1200.0
2006-10-26 13:10:00,44.97,44.98,44.94,44.95,2700.0,36.1637,36.1718,36.1396,36.1477,2700.0
2006-10-26 13:15:00,44.94,44.97,44.94,44.95,3300.0,36.1396,36.1637,36.1396,36.1477,3300.0
2006-10-26 13:20:00,44.96,45.0,44.95,44.98,2400.0,36.1557,36.1879,36.1477,36.1718,2400.0
2006-10-26 13:25:00,44.98,45.0,44.97,45.0,9600.0,36.1718,36.1879,36.1637,36.1879,9600.0
2006-10-26 13:30:00,44.98,45.0,44.95,45.0,6100.0,36.1718,36.1879,36.1477,36.1879,6100.0
2006-10-26 13:35:00,44.99,45.0,44.97,45.0,7200.0,36.1798,36.1879,36.1637,36.1879,7200.0
2006-10-26 13:40:00,45.0,45.0,44.96,45.0,9600.0,36.1879,36.1879,36.1557,36.1879,9600.0
2006-10-26 13:45:00,44.98,45.01,44.98,45.01,8200.0,36.1718,36.1959,36.1718,36.1959,8200.0
2006-10-26 13:50:00,45.03,45.04,44.96,44.97,9300.0,36.212,36.22,36.1557,36.1637,9300.0
2006-10-26 13:55:00,44.97,45.0,44.94,44.94,5500.0,36.1637,36.1879,36.1396,36.1396,5500.0
2006-10-26 14:00:00,44.95,45.0,44.95,45.0,9200.0,36.1477,36.1879,36.1477,36.1879,9200.0
2006-10-26 14:05:00,45.02,45.03,44.97,44.97,5200.0,36.2039,36.212,36.1637,36.1637,5200.0
2006-10-26 14:10:00,44.96,44.98,44.95,44.96,3800.0,36.1557,36.1718,36.1477,36.1557,3800.0
2006-10-26 14:15:00,44.96,45.0,44.94,44.99,9400.0,36.1557,36.1879,36.1396,36.1798,9400.0
2006-10-26 14:20:00,45.0,45.0,44.98,44.98,8300.0,36.1879,36.1879,36.1718,36.1718,8300.0
2006-10-26 14:25:00,44.99,45.01,44.97,45.01,6900.0,36.1798,36.1959,36.1637,36.1959,6900.0
2006-10-26 14:30:00,45.0,45.0,44.97,44.97,10300.0,36.1879,36.1879,36.1637,36.1637,10300.0
2006-10-26 14:35:00,44.97,45.0,44.97,45.0,11500.0,36.1637,36.1879,36.1637,36.1879,11500.0
2006-10-26 14:40:00,44.98,45.0,44.98,44.99,11100.0,36.1718,36.1879,36.1718,36.1798,11100.0
2006-10-26 14:45:00,44.98,45.01,44.97,44.99,14100.0,36.1718,36.1959,36.1637,36.1798,14100.0
2006-10-26 14:50:00,44.99,45.0,44.98,45.0,7700.0,36.1798,36.1879,36.1718,36.1879,7700.0
2006-10-26 14:55:00,44.99,45.07,44.99,45.07,9900.0,36.1798,36.2442,36.1798,36.2442,9900.0
2006-10-26 15:00:00,45.07,45.08,45.0,45.0,7000.0,36.2442,36.2522,36.1879,36.1879,7000.0
2006-10-26 15:05:00,45.0,45.04,44.98,44.98,7900.0,36.1879,36.22,36.1718,36.1718,7900.0
2006-10-26 15:10:00,44.99,45.04,44.98,45.01,5800.0,36.1798,36.22,36.1718,36.1959,5800.0
2006-10-26 15:15:00,45.0,45.0,44.97,44.97,4600.0,36.1879,36.1879,36.1637,36.1637,4600.0
2006-10-26 15:20:00,44.97,45.06,44.97,45.06,8100.0,36.1637,36.2361,36.1637,36.2361,8100.0
2006-10-26 15:25:00,45.05,45.05,45.0,45.02,5100.0,36.2281,36.2281,36.1879,36.2039,5100.0
2006-10-26 15:30:00,45.0,45.01,45.0,45.0,12400.0,36.1879,36.1959,36.1879,36.1879,12400.0
2006-10-26 15:35:00,45.01,45.05,45.01,45.04,7200.0,36.1959,36.2281,36.1959,36.22,7200.0
2006-10-26 15:40:00,45.04,45.05,45.01,45.01,7000.0,36.22,36.2281,36.1959,36.1959,7000.0
2006-10-26 15:45:00,45.03,45.03,44.95,44.97,9000.0,36.212,36.212,36.1477,36.1637,9000.0
2006-10-26 15:50:00,44.97,45.03,44.94,45.01,25500.0,36.1637,36.212,36.1396,36.1959,25500.0
2006-10-26 15:55:00,45.0,45.02,44.96,45.0,24500.0,36.1879,36.2039,36.1557,36.1879,24500.0
2006-10-27 09:30:00,45.08,45.18,45.08,45.13,9500.0,36.2522,36.3326,36.2522,36.2924,9500.0
2006-10-27 09:35:00,45.13,45.4,45.13,45.32,10800.0,36.2924,36.5095,36.2924,36.4452,10800.0
2006-10-27 09:40:00,45.32,45.4,45.23,45.23,10900.0,36.4452,36.5095,36.3728,36.3728,10900.0
2006-10-27 09:45:00,45.23,45.25,45.11,45.25,7200.0,36.3728,36.3889,36.2763,36.3889,7200.0
2006-10-27 09:50:00,45.27,45.34,45.17,45.17,5700.0,36.405,36.4613,36.3246,36.3246,5700.0
2006-10-27 09:55:00,45.19,45.34,45.14,45.29,12700.0,36.3407,36.4613,36.3004,36.4211,12700.0
2006-10-27 10:00:00,45.26,45.38,45.25,45.29,5900.0,36.3969,36.4934,36.3889,36.4211,5900.0
2006-10-27 10:05:00,45.26,45.35,45.25,45.35,10000.0,36.3969,36.4693,36.3889,36.4693,10000.0
2006-10-27 10:10:00,45.35,45.35,45.25,45.32,6300.0,36.4693,36.4693,36.3889,36.4452,6300.0
2006-10-27 10:15:00,45.32,45.38,45.32,45.35,1900.0,36.4452,36.4934,36.4452,36.4693,1900.0
2006-10-27 10:20:00,45.34,45.35,45.25,45.26,12800.0,36.4613,36.4693,36.3889,36.3969,12800.0
2006-10-27 10:25:00,45.26,45.36,45.25,45.34,9200.0,36.3969,36.4774,36.3889,36.4613,9200.0
2006-10-27 10:30:00,45.34,45.34,45.3,45.31,5000.0,36.4613,36.4613,36.4291,36.4372,5000.0
2006-10-27 10:35:00,45.3,45.34,45.3,45.32,8500.0,36.4291,36.4613,36.4291,36.4452,8500.0
2006-10-27 10:40:00,45.31,45.33,45.3,45.3,18900.0,36.4372,36.4532,36.4291,36.4291,18900.0
2006-10-27 10:45:00,45.3,45.3,45.19,45.22,4900.0,36.4291,36.4291,36.3407,36.3648,4900.0
2006-10-27 10:50:00,45.21,45.23,45.19,45.22,11700.0,36.3567,36.3728,36.3407,36.3648,11700.0
2006-10-27 10:55:00,45.2,45.25,45.2,45.25,4700.0,36.3487,36.3889,36.3487,36.3889,4700.0
2006-10-27 11:00:00,45.24,45.3,45.24,45.28,35000.0,36.3809,36.4291,36.3809,36.413,35000.0
2006-10-27 11:05:00,45.3,45.3,45.24,45.25,2100.0,36.4291,36.4291,36.3809,36.3889,2100.0
2006-10-27 11:10:00,45.26,45.38,45.25,45.38,2700.0,36.3969,36.4934,36.3889,36.4934,2700.0
2006-10-27 11:15:00,45.37,45.37,45.32,45.33,5100.0,36.4854,36.4854,36.4452,36.4532,5100.0
2006-10-27 11:20:00,45.34,45.34,45.25,45.27,12400.0,36.4613,36.4613,36.3889,36.405,12400.0
2006-10-27 11:25:00,45.28,45.29,45.26,45.28,2700.0,36.413,36.4211,36.3969,36.413,2700.0
2006-10-27 11:30:00,45.27,45.28,45.25,45.26,24200.0,36.405,36.413,36.3889,36.3969,24200.0
2006-10-27 11:35:00,45.26,45.33,45.26,45.32,13700.0,36.3969,36.4532,36.3969,36.4452,13700.0
2006-10-27 11:40:00,45.33,45.33,45.26,45.26,5900.0,36.4532,36.4532,36.3969,36.3969,5900.0
2006-10-27 11:45:00,45.27,45.27,45.24,45.24,1700.0,36.405,36.405,36.3809,36.3809,1700.0
2006-10-27 11:50:00,45.25,45.27,45.23,45.27,2200.0,36.3889,36.405,36.3728,36.405,2200.0
2006-10-27 11:55:00,45.25,45.32,45.25,45.31,9100.0,36.3889,36.4452,36.3889,36.4372,9100.0
2006-10-27 12:00:00,45.31,45.33,45.3,45.32,7400.0,36.4372,36.4532,36.4291,36.4452,7400.0
2006-10-27 12:05:00,45.32,45.33,45.32,45.33,700.0,36.4452,36.4532,36.4452,36.4532,700.0
2006-10-27 12:10:00,45.33,45.37,45.32,45.36,2100.0,36.4532,36.4854,36.4452,36.4774,2100.0
2006-10-27 12:15:00,45.37,45.4,45.34,45.36,6300.0,36.4854,36.5095,36.4613,36.4774,6300.0
2006-10-27 12:20:00,45.37,45.38,45.35,45.35,2800.0,36.4854,36.4934,36.4693,36.4693,2800.0
2006-10-27 12:25:00,45.34,45.36,45.34,45.35,1300.0,36.4613,36.4774,36.4613,36.4693,1300.0
2006-10-27 12:30:00,45.34,45.37,45.34,45.36,3500.0,36.4613,36.4854,36.4613,36.4774,3500.0
2006-10-27 12:35:00,45.37,45.38,45.37,45.38,4000.0,36.4854,36.4934,36.4854,36.4934,4000.0
2006-10-27 12:40:00,45.38,45.38,45.37,45.38,800.0,36.4934,36.4934,36.4854,36.4934,800.0
2006-10-27 12:45:00,45.37,45.38,45.35,45.35,3700.0,36.4854,36.4934,36.4693,36.4693,3700.0
2006-10-27 12:50:00,45.34,45.39,45.34,45.39,7100.0,36.4613,36.5015,36.4613,36.5015,7100.0
2006-10-27 12:55:00,45.38,45.39,45.33,45.33,6100.0,36.4934,36.5015,36.4532,36.4532,6100.0
2006-10-27 13:00:00,45.35,45.39,45.34,45.35,4700.0,36.4693,36.5015,36.4613,36.4693,4700.0
2006-10-27 13:05:00,45.37,45.42,45.35,45.38,3900.0,36.4854,36.5256,36.4693,36.4934,3900.0
2006-10-27 13:10:00,45.38,45.39,45.37,45.38,4700.0,36.4934,36.5015,36.4854,36.4934,4700.0
2006-10-27 13:15:00,45.38,45.42,45.37,45.38,11400.0,36.4934,36.5256,36.4854,36.4934,11400.0
2006-10-27 13:20:00,45.39,45.39,45.3,45.35,16500.0,36.5015,36.5015,36.4291,36.4693,16500.0
2006-10-27 13:25:00,45.32,45.33,45.28,45.31,6200.0,36.4452,36.4532,36.413,36.4372,6200.0
2006-10-27 13:30:00,45.29,45.32,45.27,45.3,7800.0,36.4211,36.4452,36.405,36.4291,7800.0
2006-10-27 13:35:00,45.3,45.31,45.28,45.31,7000.0,36.4291,36.4372,36.413,36.4372,7000.0
2006-10-27 13:40:00,45.3,45.35,45.29,45.33,5200.0,36.4291,36.4693,36.4211,36.4532,5200.0
2006-10-27 13:45:00,45.31,45.31,45.27,45.27,5000.0,36.4372,36.4372,36.405,36.405,5000.0
2006-10-27 13:50:00,45.26,45.32,45.24,45.3,6700.0,36.3969,36.4452,36.3809,36.4291,6700.0
2006-10-27 13:55:00,45.3,45.34,45.29,45.34,2700.0,36.4291,36.4613,36.4211,36.4613,2700.0
2006-10-27 14:00:00,45.34,45.35,45.31,45.35,1900.0,36.4613,36.4693,36.4372,36.4693,1900.0
2006-10-27 14:05:00,45.34,45.34,45.25,45.26,3400.0,36.4613,36.4613,36.3889,36.3969,3400.0
2006-10-27 14:10:00,45.26,45.32,45.26,45.26,6500.0,36.3969,36.4452,36.3969,36.3969,6500.0
2006-10-27 14:15:00,45.26,45.27,45.22,45.23,5900.0,36.3969,36.405,36.3648,36.3728,5900.0
2006-10-27 14:20:00,45.25,45.26,45.2,45.2,4700.0,36.3889,36.3969,36.3487,36.3487,4700.0
2006-10-27 14:25:00,45.19,45.2,45.12,45.13,4800.0,36.3407,36.3487,36.2844,36.2924,4800.0
2006-10-27 14:30:00,45.12,45.16,45.12,45.16,7200.0,36.2844,36.3165,36.2844,36.3165,7200.0
2006-10-27 14:35:00,45.16,45.18,45.16,45.17,2600.0,36.3165,36.3326,36.3165,36.3246,2600.0
2006-10-27 14:40:00,45.17,45.18,45.17,45.18,4500.0,36.3246,36.3326,36.3246,36.3326,4500.0
2006-10-27 14:45:00,45.18,45.25,45.18,45.23,13900.0,36.3326,36.3889,36.3326,36.3728,13900.0
2006-10-27 14:50:00,45.21,45.26,45.2,45.26,9200.0,36.3567,36.3969,36.3487,36.3969,9200.0
2006-10-27 14:55:00,45.24,45.27,45.24,45.27,3900.0,36.3809,36.405,36.3809,36.405,3900.0
2006-10-27 15:00:00,45.27,45.29,45.27,45.29,6900.0,36.405,36.4211,36.405,36.4211,6900.0
2006-10-27 15:05:00,45.29,45.29,45.27,45.29,2900.0,36.4211,36.4211,36.405,36.4211,2900.0
2006-10-27 15:10:00,45.26,45.28,45.25,45.27,5300.0,36.3969,36.413,36.3889,36.405,5300.0
2006-10-27 15:15:00,45.27,45.28,45.26,45.27,6300.0,36.405,36.413,36.3969,36.405,6300.0
2006-10-27 15:20:00,45.27,45.33,45.27,45.33,5200.0,36.405,36.4532,36.405,36.4532,5200.0
2006-10-27 15:25:00,45.33,45.33,45.28,45.31,6000.0,36.4532,36.4532,36.413,36.4372,6000.0
2006-10-27 15:30:00,45.31,45.34,45.3,45.3,3700.0,36.4372,36.4613,36.4291,36.4291,3700.0
2006-10-27 15:35:00,45.28,45.32,45.28,45.31,6400.0,36.413,36.4452,36.413,36.4372,6400.0
2006-10-27 15:40:00,45.32,45.32,45.26,45.26,9400.0,36.4452,36.4452,36.3969,36.3969,9400.0
2006-10-27 15:45:00,45.26,45.3,45.25,45.3,9400.0,36.3969,36.4291,36.3889,36.4291,9400.0
2006-10-27 15:50:00,45.3,45.3,45.26,45.26,8500.0,36.4291,36.4291,36.3969,36.3969,8500.0
2006-10-27 15:55:00,45.27,45.33,45.26,45.33,24700.0,36.405,36.4532,36.3969,36.4532,24700.0
2006-10-30 09:30:00,45.1,45.24,45.1,45.24,19000.0,36.2683,36.3809,36.2683,36.3809,19000.0
2006-10-30 09:35:00,45.16,45.22,45.14,45.15,3700.0,36.3165,36.3648,36.3004,36.3085,3700.0
2006-10-30 09:40:00,45.15,45.15,45.1,45.14,7300.0,36.3085,36.3085,36.2683,36.3004,7300.0
2006-10-30 09:45:00,45.15,45.19,45.13,45.15,6000.0,36.3085,36.3407,36.2924,36.3085,6000.0
2006-10-30 09:50:00,45.15,45.15,45.05,45.08,5100.0,36.3085,36.3085,36.2281,36.2522,5100.0
2006-10-30 09:55:00,45.07,45.08,45.02,45.08,7400.0,36.2442,36.2522,36.2039,36.2522,7400.0
2006-10-30 10:00:00,45.1,45.13,45.02,45.04,5300.0,36.2683,36.2924,36.2039,36.22,5300.0
2006-10-30 10:05:00,45.04,45.08,44.98,45.08,7500.0,36.22,36.2522,36.1718,36.2522,7500.0
2006-10-30 10:10:00,45.08,45.12,45.05,45.12,12700.0,36.2522,36.2844,36.2281,36.2844,12700.0
2006-10-30 10:15:00,45.12,45.14,45.05,45.05,5400.0,36.2844,36.3004,36.2281,36.2281,5400.0
2006-10-30 10:20:00,45.04,45.13,45.03,45.11,7300.0,36.22,36.2924,36.212,36.2763,7300.0
2006-10-30 10:25:00,45.11,45.14,45.08,45.09,6200.0,36.2763,36.3004,36.2522,36.2602,6200.0
2006-10-30 10:30:00,45.08,45.15,45.08,45.09,3900.0,36.2522,36.3085,36.2522,36.2602,3900.0
2006-10-30 10:35:00,45.09,45.14,45.09,45.09,3800.0,36.2602,36.3004,36.2602,36.2602,3800.0
2006-10-30 10:40:00,45.09,45.23,45.09,45.23,8700.0,36.2602,36.3728,36.2602,36.3728,8700.0
2006-10-30 10:45:00,45.23,45.28,45.21,45.24,3100.0,36.3728,36.413,36.3567,36.3809,3100.0
2006-10-30 10:50:00,45.23,45.26,45.22,45.24,1700.0,36.3728,36.3969,36.3648,36.3809,1700.0
2006-10-30 10:55:00,45.21,45.22,45.17,45.22,6200.0,36.3567,36.3648,36.3246,36.3648,6200.0
2006-10-30 11:00:00,45.21,45.28,45.21,45.26,4800.0,36.3567,36.413,36.3567,36.3969,4800.0
2006-10-30 11:05:00,45.26,45.33,45.23,45.24,6900.0,36.3969,36.4532,36.3728,36.3809,6900.0
2006-10-30 11:10:00,45.24,45.29,45.23,45.25,3900.0,36.3809,36.4211,36.3728,36.3889,3900.0
2006-10-30 11:15:00,45.27,45.29,45.27,45.29,3000.0,36.405,36.4211,36.405,36.4211,3000.0
2006-10-30 11:20:00,45.29,45.3,45.21,45.25,7800.0,36.4211,36.4291,36.3567,36.3889,7800.0
2006-10-30 11:25:00,45.28,45.3,45.24,45.24,7900.0,36.413,36.4291,36.3809,36.3809,7900.0
2006-10-30 11:30:00,45.27,45.27,45.21,45.21,3900.0,36.405,36.405,36.3567,36.3567,3900.0
2006-10-30 11:35:00,45.22,45.25,45.22,45.25,3600.0,36.3648,36.3889,36.3648,36.3889,3600.0
2006-10-30 11:40:00,45.29,45.3,45.26,45.3,1400.0,36.4211,36.4291,36.3969,36.4291,1400.0
2006-10-30 11:45:00,45.28,45.3,45.27,45.27,4200.0,36.413,36.4291,36.405,36.405,4200.0
2006-10-30 11:50:00,45.27,45.34,45.27,45.31,3000.0,36.405,36.4613,36.405,36.4372,3000.0
2006-10-30 11:55:00,45.32,45.34,45.27,45.28,5500.0,36.4452,36.4613,36.405,36.413,5500.0
2006-10-30 12:00:00,45.25,45.27,45.19,45.23,6500.0,36.3889,36.405,36.3407,36.3728,6500.0
2006-10-30 12:05:00,45.22,45.22,45.17,45.19,4500.0,36.3648,36.3648,36.3246,36.3407,4500.0
2006-10-30 12:10:00,45.19,45.24,45.19,45.24,3200.0,36.3407,36.3809,36.3407,36.3809,3200.0
2006-10-30 12:15:00,45.23,45.26,45.23,45.24,1600.0,36.3728,36.3969,36.3728,36.3809,1600.0
2006-10-30 12:20:00,45.23,45.27,45.23,45.26,4100.0,36.3728,36.405,36.3728,36.3969,4100.0
2006-10-30 12:25:00,45.26,45.31,45.26,45.31,7200.0,36.3969,36.4372,36.3969,36.4372,7200.0
2006-10-30 12:30:00,45.31,45.33,45.3,45.33,7600.0,36.4372,36.4532,36.4291,36.4532,7600.0
2006-10-30 12:35:00,45.31,45.31,45.3,45.31,4400.0,36.4372,36.4372,36.4291,36.4372,4400.0
2006-10-30 12:40:00,45.32,45.41,45.32,45.39,2800.0,36.4452,36.5176,36.4452,36.5015,2800.0
2006-10-30 12:45:00,45.39,45.4,45.37,45.37,1100.0,36.5015,36.5095,36.4854,36.4854,1100.0
2006-10-30 12:50:00,45.35,45.36,45.32,45.33,2600.0,36.4693,36.4774,36.4452,36.4532,2600.0
2006-10-30 12:55:00,45.34,45.35,45.33,45.35,2300.0,36.4613,36.4693,36.4532,36.4693,2300.0
2006-10-30 13:00:00,45.37,45.4,45.35,45.38,5400.0,36.4854,36.5095,36.4693,36.4934,5400.0
2006-10-30 13:05:00,45.4,45.4,45.36,45.37,2200.0,36.5095,36.5095,36.4774,36.4854,2200.0
2006-10-30 13:10:00,45.35,45.4,45.35,45.4,4400.0,36.4693,36.5095,36.4693,36.5095,4400.0
2006-10-30 13:15:00,45.41,45.41,45.37,45.41,4300.0,36.5176,36.5176,36.4854,36.5176,4300.0
2006-10-30 13:20:00,45.42,45.45,45.41,45.44,5200.0,36.5256,36.5497,36.5176,36.5417,5200.0
2006-10-30 13:25:00,45.42,45.42,45.37,45.37,8500.0,36.5256,36.5256,36.4854,36.4854,8500.0
2006-10-30 13:30:00,45.38,45.4,45.37,45.4,3000.0,36.4934,36.5095,36.4854,36.5095,3000.0
2006-10-30 13:35:00,45.4,45.42,45.38,45.41,3900.0,36.5095,36.5256,36.4934,36.5176,3900.0
2006-10-30 13:40:00,45.43,45.46,45.4,45.4,7100.0,36.5337,36.5578,36.5095,36.5095,7100.0
2006-10-30 13:45:00,45.4,45.42,45.4,45.42,6900.0,36.5095,36.5256,36.5095,36.5256,6900.0
2006-10-30 13:50:00,45.41,45.41,45.39,45.4,4600.0,36.5176,36.5176,36.5015,36.5095,4600.0
2006-10-30 13:55:00,45.4,45.45,45.39,45.45,6800.0,36.5095,36.5497,36.5015,36.5497,6800.0
2006-10-30 14:00:00,45.46,45.46,45.4,45.41,6700.0,36.5578,36.5578,36.5095,36.5176,6700.0
2006-10-30 14:05:00,45.4,45.42,45.4,45.42,13000.0,36.5095,36.5256,36.5095,36.5256,13000.0
2006-10-30 14:10:00,45.42,45.42,45.4,45.4,7500.0,36.5256,36.5256,36.5095,36.5095,7500.0
2006-10-30 14:15:00,45.41,45.42,45.39,45.39,6400.0,36.5176,36.5256,36.5015,36.5015,6400.0
2006-10-30 14:20:00,45.39,45.39,45.37,45.37,3000.0,36.5015,36.5015,36.4854,36.4854,3000.0
2006-10-30 14:25:00,45.36,45.36,45.34,45.34,3200.0,36.4774,36.4774,36.4613,36.4613,3200.0
2006-10-30 14:30:00,45.33,45.33,45.31,45.31,2000.0,36.4532,36.4532,36.4372,36.4372,2000.0
2006-10-30 14:35:00,45.32,45.32,45.3,45.3,10500.0,36.4452,36.4452,36.4291,36.4291,10500.0
2006-10-30 14:40:00,45.31,45.35,45.3,45.34,5000.0,36.4372,36.4693,36.4291,36.4613,5000.0
2006-10-30 14:45:00,45.34,45.37,45.34,45.35,5800.0,36.4613,36.4854,36.4613,36.4693,5800.0
2006-10-30 14:50:00,45.34,45.42,45.34,45.36,16900.0,36.4613,36.5256,36.4613,36.4774,16900.0
2006-10-30 14:55:00,45.36,45.36,45.34,45.34,9000.0,36.4774,36.4774,36.4613,36.4613,9000.0
2006-10-30 15:00:00,45.34,45.44,45.34,45.44,10900.0,36.4613,36.5417,36.4613,36.5417,10900.0
2006-10-30 15:05:00,45.44,45.46,45.35,45.38,13900.0,36.5417,36.5578,36.4693,36.4934,13900.0
2006-10-30 15:10:00,45.39,45.54,45.39,45.52,37200.0,36.5015,36.6221,36.5015,36.606,37200.0
2006-10-30 15:15:00,45.53,45.53,45.47,45.47,10000.0,36.6141,36.6141,36.5658,36.5658,10000.0
2006-10-30 15:20:00,45.48,45.51,45.44,45.49,7700.0,36.5739,36.598,36.5417,36.5819,7700.0
2006-10-30 15:25:00,45.48,45.49,45.43,45.49,9600.0,36.5739,36.5819,36.5337,36.5819,9600.0
2006-10-30 15:30:00,45.49,45.54,45.48,45.52,14400.0,36.5819,36.6221,36.5739,36.606,14400.0
2006-10-30 15:35:00,45.52,45.54,45.52,45.52,18400.0,36.606,36.6221,36.606,36.606,18400.0
2006-10-30 15:40:00,45.53,45.59,45.52,45.56,26900.0,36.6141,36.6623,36.606,36.6382,26900.0
2006-10-30 15:45:00,45.55,45.61,45.55,45.6,17900.0,36.6302,36.6784,36.6302,36.6704,17900.0
2006-10-30 15:50:00,45.59,45.6,45.54,45.54,21900.0,36.6623,36.6704,36.6221,36.6221,21900.0
2006-10-30 15:55:00,45.55,45.55,45.52,45.55,19900.0,36.6302,36.6302,36.606,36.6302,19900.0
2006-10-31 09:30:00,45.6,45.65,45.6,45.65,12700.0,36.6704,36.7106,36.6704,36.7106,12700.0
2006-10-31 09:35:00,45.61,45.62,45.6,45.62,5400.0,36.6784,36.6864,36.6704,36.6864,5400.0
2006-10-31 09:40:00,45.61,45.61,45.55,45.55,4100.0,36.6784,36.6784,36.6302,36.6302,4100.0
2006-10-31 09:45:00,45.55,45.55,45.46,45.47,4800.0,36.6302,36.6302,36.5578,36.5658,4800.0
2006-10-31 09:50:00,45.46,45.63,45.41,45.63,14300.0,36.5578,36.6945,36.5176,36.6945,14300.0
2006-10-31 09:55:00,45.6,45.6,45.35,45.38,12300.0,36.6704,36.6704,36.4693,36.4934,12300.0
2006-10-31 10:00:00,45.36,45.41,45.29,45.29,15000.0,36.4774,36.5176,36.4211,36.4211,15000.0
2006-10-31 10:05:00,45.29,45.3,45.11,45.12,23600.0,36.4211,36.4291,36.2763,36.2844,23600.0
2006-10-31 10:10:00,45.12,45.12,45.04,45.06,14200.0,36.2844,36.2844,36.22,36.2361,14200.0
2006-10-31 10:15:00,45.07,45.16,45.07,45.13,13900.0,36.2442,36.3165,36.2442,36.2924,13900.0
2006-10-31 10:20:00,45.13,45.17,45.1,45.17,10300.0,36.2924,36.3246,36.2683,36.3246,10300.0
2006-10-31 10:25:00,45.13,45.16,45.09,45.15,3400.0,36.2924,36.3165,36.2602,36.3085,3400.0
2006-10-31 10:30:00,45.15,45.19,45.15,45.18,3300.0,36.3085,36.3407,36.3085,36.3326,3300.0
2006-10-31 10:35:00,45.17,45.17,45.15,45.16,2900.0,36.3246,36.3246,36.3085,36.3165,2900.0
2006-10-31 10:40:00,45.14,45.17,45.12,45.13,12900.0,36.3004,36.3246,36.2844,36.2924,12900.0
2006-10-31 10:45:00,45.13,45.14,45.07,45.14,25700.0,36.2924,36.3004,36.2442,36.3004,25700.0
2006-10-31 10:50:00,45.13,45.17,45.13,45.16,21900.0,36.2924,36.3246,36.2924,36.3165,21900.0
2006-10-31 10:55:00,45.16,45.18,45.15,45.16,9700.0,36.3165,36.3326,36.3085,36.3165,9700.0
2006-10-31 11:00:00,45.15,45.16,45.15,45.15,11300.0,36.3085,36.3165,36.3085,36.3085,11300.0
2006-10-31 11:05:00,45.16,45.17,45.15,45.17,9200.0,36.3165,36.3246,36.3085,36.3246,9200.0
2006-10-31 11:10:00,45.17,45.19,45.17,45.19,1600.0,36.3246,36.3407,36.3246,36.3407,1600.0
2006-10-31 11:15:00,45.2,45.2,45.15,45.2,3300.0,36.3487,36.3487,36.3085,36.3487,3300.0
2006-10-31 11:20:00,45.21,45.21,45.13,45.15,3700.0,36.3567,36.3567,36.2924,36.3085,3700.0
2006-10-31 11:25:00,45.17,45.18,45.14,45.16,1600.0,36.3246,36.3326,36.3004,36.3165,1600.0
2006-10-31 11:30:00,45.14,45.16,45.1,45.16,6700.0,36.3004,36.3165,36.2683,36.3165,6700.0
2006-10-31 11:35:00,45.16,45.18,45.13,45.17,5000.0,36.3165,36.3326,36.2924,36.3246,5000.0
2006-10-31 11:40:00,45.15,45.15,45.07,45.07,7500.0,36.3085,36.3085,36.2442,36.2442,7500.0
2006-10-31 11:45:00,45.09,45.09,45.0,45.01,4200.0,36.2602,36.2602,36.1879,36.1959,4200.0
2006-10-31 11:50:00,45.0,45.02,44.94,44.96,20000.0,36.1879,36.2039,36.1396,36.1557,20000.0
2006-10-31 11:55:00,45.0,45.03,44.95,45.0,8600.0,36.1879,36.212,36.1477,36.1879,8600.0
2006-10-31 12:00:00,45.01,45.03,44.99,45.03,7700.0,36.1959,36.212,36.1798,36.212,7700.0
2006-10-31 12:05:00,45.03,45.03,45.0,45.0,4000.0,36.212,36.212,36.1879,36.1879,4000.0
2006-10-31 12:10:00,45.03,45.04,45.0,45.04,12800.0,36.212,36.22,36.1879,36.22,12800.0
2006-10-31 12:15:00,45.01,45.11,45.01,45.11,8000.0,36.1959,36.2763,36.1959,36.2763,8000.0
2006-10-31 12:20:00,45.11,45.15,45.08,45.14,6000.0,36.2763,36.3085,36.2522,36.3004,6000.0
2006-10-31 12:25:00,45.15,45.15,45.1,45.12,9400.0,36.3085,36.3085,36.2683,36.2844,9400.0
2006-10-31 12:30:00,45.14,45.15,45.09,45.13,4600.0,36.3004,36.3085,36.2602,36.2924,4600.0
2006-10-31 12:35:00,45.13,45.15,45.06,45.13,7000.0,36.2924,36.3085,36.2361,36.2924,7000.0
2006-10-31 12:40:00,45.15,45.19,45.14,45.18,9200.0,36.3085,36.3407,36.3004,36.3326,9200.0
2006-10-31 12:45:00,45.17,45.26,45.17,45.26,15700.0,36.3246,36.3969,36.3246,36.3969,15700.0
2006-10-31 12:50:00,45.26,45.29,45.23,45.29,4500.0,36.3969,36.4211,36.3728,36.4211,4500.0
2006-10-31 12:55:00,45.25,45.28,45.21,45.28,7400.0,36.3889,36.413,36.3567,36.413,7400.0
2006-10-31 13:00:00,45.25,45.26,45.17,45.26,9400.0,36.3889,36.3969,36.3246,36.3969,9400.0
2006-10-31 13:05:00,45.26,45.3,45.21,45.29,11100.0,36.3969,36.4291,36.3567,36.4211,11100.0
2006-10-31 13:10:00,45.27,45.29,45.26,45.26,19000.0,36.405,36.4211,36.3969,36.3969,19000.0
2006-10-31 13:15:00,45.28,45.28,45.24,45.24,17600.0,36.413,36.413,36.3809,36.3809,17600.0
2006-10-31 13:20:00,45.25,45.25,45.2,45.22,8700.0,36.3889,36.3889,36.3487,36.3648,8700.0
2006-10-31 13:25:00,45.18,45.23,45.18,45.23,9100.0,36.3326,36.3728,36.3326,36.3728,9100.0
2006-10-31 13:30:00,45.23,45.25,45.21,45.25,8000.0,36.3728,36.3889,36.3567,36.3889,8000.0
2006-10-31 13:35:00,45.24,45.25,45.23,45.23,4900.0,36.3809,36.3889,36.3728,36.3728,4900.0
2006-10-31 13:40:00,45.24,45.25,45.24,45.24,3500.0,36.3809,36.3889,36.3809,36.3809,3500.0
2006-10-31 13:45:00,45.26,45.3,45.24,45.3,10200.0,36.3969,36.4291,36.3809,36.4291,10200.0
2006-10-31 13:50:00,45.3,45.3,45.28,45.28,10600.0,36.4291,36.4291,36.413,36.413,10600.0
2006-10-31 13:55:00,45.29,45.29,45.22,45.23,35000.0,36.4211,36.4211,36.3648,36.3728,35000.0
2006-10-31 14:00:00,45.22,45.23,45.17,45.18,7000.0,36.3648,36.3728,36.3246,36.3326,7000.0
2006-10-31 14:05:00,45.19,45.2,45.16,45.19,7800.0,36.3407,36.3487,36.3165,36.3407,7800.0
2006-10-31 14:10:00,45.2,45.2,45.15,45.2,14400.0,36.3487,36.3487,36.3085,36.3487,14400.0
2006-10-31 14:15:00,45.2,45.27,45.19,45.27,8600.0,36.3487,36.405,36.3407,36.405,8600.0
2006-10-31 14:20:00,45.27,45.33,45.26,45.3,16600.0,36.405,36.4532,36.3969,36.4291,16600.0
2006-10-31 14:25:00,45.29,45.3,45.23,45.23,20200.0,36.4211,36.4291,36.3728,36.3728,20200.0
2006-10-31 14:30:00,45.23,45.28,45.23,45.28,7600.0,36.3728,36.413,36.3728,36.413,7600.0
2006-10-31 14:35:00,45.24,45.28,45.24,45.26,1900.0,36.3809,36.413,36.3809,36.3969,1900.0
2006-10-31 14:40:00,45.26,45.29,45.25,45.28,2300.0,36.3969,36.4211,36.3889,36.413,2300.0
2006-10-31 14:45:00,45.28,45.3,45.28,45.3,3100.0,36.413,36.4291,36.413,36.4291,3100.0
2006-10-31 14:50:00,45.29,45.3,45.28,45.29,2500.0,36.4211,36.4291,36.413,36.4211,2500.0
2006-10-31 14:55:00,45.3,45.3,45.29,45.3,6400.0,36.4291,36.4291,36.4211,36.4291,6400.0
2006-10-31 15:00:00,45.28,45.3,45.28,45.3,3700.0,36.413,36.4291,36.413,36.4291,3700.0
2006-10-31 15:05:00,45.29,45.3,45.26,45.27,7800.0,36.4211,36.4291,36.3969,36.405,7800.0
2006-10-31 15:10:00,45.27,45.29,45.2,45.23,9000.0,36.405,36.4211,36.3487,36.3728,9000.0
2006-10-31 15:15:00,45.23,45.27,45.21,45.24,7000.0,36.3728,36.405,36.3567,36.3809,7000.0
2006-10-31 15:20:00,45.24,45.28,45.24,45.28,8700.0,36.3809,36.413,36.3809,36.413,8700.0
2006-10-31 15:25:00,45.28,45.3,45.28,45.3,8600.0,36.413,36.4291,36.413,36.4291,8600.0
2006-10-31 15:30:00,45.3,45.4,45.3,45.37,46000.0,36.4291,36.5095,36.4291,36.4854,46000.0
2006-10-31 15:35:00,45.39,45.39,45.37,45.37,4700.0,36.5015,36.5015,36.4854,36.4854,4700.0
2006-10-31 15:40:00,45.37,45.44,45.37,45.44,8600.0,36.4854,36.5417,36.4854,36.5417,8600.0
2006-10-31 15:45:00,45.44,45.44,45.39,45.4,11700.0,36.5417,36.5417,36.5015,36.5095,11700.0
2006-10-31 15:50:00,45.41,45.42,45.3,45.32,11300.0,36.5176,36.5256,36.4291,36.4452,11300.0
2006-10-31 15:55:00,45.3,45.35,45.28,45.35,16600.0,36.4291,36.4693,36.413,36.4693,16600.0
2006-11-01 09:30:00,45.35,45.6,45.34,45.6,17200.0,36.4693,36.6704,36.4613,36.6704,17200.0
2006-11-01 09:35:00,45.59,45.59,45.44,45.49,7500.0,36.6623,36.6623,36.5417,36.5819,7500.0
2006-11-01 09:40:00,45.49,45.58,45.49,45.57,3100.0,36.5819,36.6543,36.5819,36.6462,3100.0
2006-11-01 09:45:00,45.58,45.66,45.58,45.66,3400.0,36.6543,36.7186,36.6543,36.7186,3400.0
2006-11-01 09:50:00,45.64,45.64,45.52,45.53,2800.0,36.7025,36.7025,36.606,36.6141,2800.0
2006-11-01 09:55:00,45.54,45.54,45.5,45.5,2400.0,36.6221,36.6221,36.5899,36.5899,2400.0
2006-11-01 10:00:00,45.5,45.58,45.44,45.55,14900.0,36.5899,36.6543,36.5417,36.6302,14900.0
2006-11-01 10:05:00,45.56,45.56,45.47,45.5,9700.0,36.6382,36.6382,36.5658,36.5899,9700.0
2006-11-01 10:10:00,45.51,45.58,45.51,45.54,9700.0,36.598,36.6543,36.598,36.6221,9700.0
2006-11-01 10:15:00,45.54,45.55,45.5,45.55,4300.0,36.6221,36.6302,36.5899,36.6302,4300.0
2006-11-01 10:20:00,45.57,45.6,45.56,45.56,1500.0,36.6462,36.6704,36.6382,36.6382,1500.0
2006-11-01 10:25:00,45.56,45.56,45.5,45.52,11900.0,36.6382,36.6382,36.5899,36.606,11900.0
2006-11-01 10:30:00,45.55,45.55,45.5,45.53,6200.0,36.6302,36.6302,36.5899,36.6141,6200.0
2006-11-01 10:35:00,45.52,45.57,45.51,45.54,4000.0,36.606,36.6462,36.598,36.6221,4000.0
2006-11-01 10:40:00,45.55,45.58,45.54,45.54,4300.0,36.6302,36.6543,36.6221,36.6221,4300.0
2006-11-01 10:45:00,45.54,45.58,45.51,45.55,8900.0,36.6221,36.6543,36.598,36.6302,8900.0
2006-11-01 10:50:00,45.57,45.63,45.55,45.57,5500.0,36.6462,36.6945,36.6302,36.6462,5500.0
2006-11-01 10:55:00,45.57,45.63,45.57,45.62,2000.0,36.6462,36.6945,36.6462,36.6864,2000.0
2006-11-01 11:00:00,45.67,45.69,45.64,45.64,6300.0,36.7267,36.7427,36.7025,36.7025,6300.0
2006-11-01 11:05:00,45.62,45.63,45.59,45.61,1900.0,36.6864,36.6945,36.6623,36.6784,1900.0
2006-11-01 11:10:00,45.61,45.61,45.54,45.54,5700.0,36.6784,36.6784,36.6221,36.6221,5700.0
2006-11-01 11:15:00,45.54,45.59,45.54,45.59,2300.0,36.6221,36.6623,36.6221,36.6623,2300.0
2006-11-01 11:20:00,45.6,45.66,45.59,45.64,5900.0,36.6704,36.7186,36.6623,36.7025,5900.0
2006-11-01 11:25:00,45.64,45.66,45.64,45.66,3400.0,36.7025,36.7186,36.7025,36.7186,3400.0
2006-11-01 11:30:00,45.65,45.67,45.65,45.67,2200.0,36.7106,36.7267,36.7106,36.7267,2200.0
2006-11-01 11:35:00,45.66,45.66,45.6,45.6,7800.0,36.7186,36.7186,36.6704,36.6704,7800.0
2006-11-01 11:40:00,45.6,45.6,45.55,45.58,4000.0,36.6704,36.6704,36.6302,36.6543,4000.0
2006-11-01 11:45:00,45.58,45.58,45.56,45.58,700.0,36.6543,36.6543,36.6382,36.6543,700.0
2006-11-01 11:50:00,45.58,45.58,45.54,45.54,4300.0,36.6543,36.6543,36.6221,36.6221,4300.0
2006-11-01 11:55:00,45.55,45.57,45.54,45.57,7300.0,36.6302,36.6462,36.6221,36.6462,7300.0
2006-11-01 12:00:00,45.57,45.6,45.56,45.56,2600.0,36.6462,36.6704,36.6382,36.6382,2600.0
2006-11-01 12:05:00,45.56,45.56,45.51,45.52,4400.0,36.6382,36.6382,36.598,36.606,4400.0
2006-11-01 12:10:00,45.53,45.53,45.52,45.53,2000.0,36.6141,36.6141,36.606,36.6141,2000.0
2006-11-01 12:15:00,45.53,45.54,45.53,45.54,1500.0,36.6141,36.6221,36.6141,36.6221,1500.0
2006-11-01 12:20:00,45.54,45.55,45.54,45.54,5500.0,36.6221,36.6302,36.6221,36.6221,5500.0
2006-11-01 12:25:00,45.54,45.54,45.48,45.48,3000.0,36.6221,36.6221,36.5739,36.5739,3000.0
2006-11-01 12:30:00,45.48,45.48,45.48,45.48,2200.0,36.5739,36.5739,36.5739,36.5739,2200.0
2006-11-01 12:35:00,45.48,45.48,45.48,45.48,1300.0,36.5739,36.5739,36.5739,36.5739,1300.0
2006-11-01 12:40:00,45.48,45.49,45.43,45.44,4000.0,36.5739,36.5819,36.5337,36.5417,4000.0
2006-11-01 12:45:00,45.43,45.45,45.43,45.44,11700.0,36.5337,36.5497,36.5337,36.5417,11700.0
2006-11-01 12:50:00,45.44,45.44,45.42,45.42,3200.0,36.5417,36.5417,36.5256,36.5256,3200.0
2006-11-01 12:55:00,45.43,45.51,45.43,45.51,11800.0,36.5337,36.598,36.5337,36.598,11800.0
2006-11-01 13:00:00,45.52,45.52,45.5,45.5,3700.0,36.606,36.606,36.5899,36.5899,3700.0
2006-11-01 13:05:00,45.49,45.5,45.48,45.48,600.0,36.5819,36.5899,36.5739,36.5739,600.0
2006-11-01 13:10:00,45.49,45.5,45.48,45.48,5800.0,36.5819,36.5899,36.5739,36.5739,5800.0
2006-11-01 13:15:00,45.48,45.48,45.47,45.47,2600.0,36.5739,36.5739,36.5658,36.5658,2600.0
2006-11-01 13:20:00,45.46,45.47,45.46,45.47,800.0,36.5578,36.5658,36.5578,36.5658,800.0
2006-11-01 13:25:00,45.48,45.54,45.48,45.53,3900.0,36.5739,36.6221,36.5739,36.6141,3900.0
2006-11-01 13:30:00,45.53,45.54,45.53,45.53,1000.0,36.6141,36.6221,36.6141,36.6141,1000.0
2006-11-01 13:35:00,45.53,45.53,45.5,45.5,300.0,36.6141,36.6141,36.5899,36.5899,300.0
2006-11-01 13:40:00,45.51,45.52,45.51,45.52,900.0,36.598,36.606,36.598,36.606,900.0
2006-11-01 13:45:00,45.52,45.57,45.5,45.5,3000.0,36.606,36.6462,36.5899,36.5899,3000.0
2006-11-01 13:50:00,45.51,45.53,45.5,45.53,1300.0,36.598,36.6141,36.5899,36.6141,1300.0
2006-11-01 13:55:00,45.53,45.53,45.5,45.52,2000.0,36.6141,36.6141,36.5899,36.606,2000.0
2006-11-01 14:00:00,45.51,45.51,45.5,45.5,300.0,36.598,36.598,36.5899,36.5899,300.0
2006-11-01 14:05:00,45.5,45.5,45.48,45.49,3000.0,36.5899,36.5899,36.5739,36.5819,3000.0
2006-11-01 14:10:00,45.5,45.5,45.45,45.47,3600.0,36.5899,36.5899,36.5497,36.5658,3600.0
2006-11-01 14:15:00,45.48,45.49,45.46,45.48,12300.0,36.5739,36.5819,36.5578,36.5739,12300.0
2006-11-01 14:20:00,45.48,45.49,45.47,45.49,2200.0,36.5739,36.5819,36.5658,36.5819,2200.0
2006-11-01 14:25:00,45.48,45.5,45.46,45.5,4300.0,36.5739,36.5899,36.5578,36.5899,4300.0
2006-11-01 14:30:00,45.49,45.49,45.49,45.49,300.0,36.5819,36.5819,36.5819,36.5819,300.0
2006-11-01 14:35:00,45.48,45.48,45.42,45.44,7900.0,36.5739,36.5739,36.5256,36.5417,7900.0
2006-11-01 14:40:00,45.44,45.45,45.42,45.42,4400.0,36.5417,36.5497,36.5256,36.5256,4400.0
2006-11-01 14:45:00,45.42,45.45,45.41,45.45,6200.0,36.5256,36.5497,36.5176,36.5497,6200.0
2006-11-01 14:50:00,45.44,45.46,45.44,45.45,3600.0,36.5417,36.5578,36.5417,36.5497,3600.0
2006-11-01 14:55:00,45.45,45.48,45.45,45.48,8300.0,36.5497,36.5739,36.5497,36.5739,8300.0
2006-11-01 15:00:00,45.48,45.51,45.47,45.49,14000.0,36.5739,36.598,36.5658,36.5819,14000.0
2006-11-01 15:05:00,45.49,45.5,45.48,45.5,18700.0,36.5819,36.5899,36.5739,36.5899,18700.0
2006-11-01 15:10:00,45.5,45.51,45.5,45.51,4800.0,36.5899,36.598,36.5899,36.598,4800.0
2006-11-01 15:15:00,45.51,45.52,45.49,45.49,7200.0,36.598,36.606,36.5819,36.5819,7200.0
2006-11-01 15:20:00,45.49,45.51,45.49,45.51,4300.0,36.5819,36.598,36.5819,36.598,4300.0
2006-11-01 15:25:00,45.51,45.51,45.49,45.5,6000.0,36.598,36.598,36.5819,36.5899,6000.0
2006-11-01 15:30:00,45.5,45.51,45.47,45.49,13000.0,36.5899,36.598,36.5658,36.5819,13000.0
2006-11-01 15:35:00,45.49,45.49,45.43,45.44,22600.0,36.5819,36.5819,36.5337,36.5417,22600.0
2006-11-01 15:40:00,45.43,45.43,45.42,45.42,6400.0,36.5337,36.5337,36.5256,36.5256,6400.0
2006-11-01 15:45:00,45.43,45.43,45.42,45.43,6400.0,36.5337,36.5337,36.5256,36.5337,6400.0
2006-11-01 15:50:00,45.43,45.44,45.42,45.44,19100.0,36.5337,36.5417,36.5256,36.5417,19100.0
2006-11-01 15:55:00,45.44,45.44,45.43,45.43,14900.0,36.5417,36.5417,36.5337,36.5337,14900.0
2006-11-02 09:30:00,45.43,45.44,45.37,45.41,9200.0,36.5337,36.5417,36.4854,36.5176,9200.0
2006-11-02 09:35:00,45.4,45.42,45.3,45.32,18600.0,36.5095,36.5256,36.4291,36.4452,18600.0
2006-11-02 09:40:00,45.33,45.37,45.25,45.29,21500.0,36.4532,36.4854,36.3889,36.4211,21500.0
2006-11-02 09:45:00,45.29,45.3,45.19,45.29,14600.0,36.4211,36.4291,36.3407,36.4211,14600.0
2006-11-02 09:50:00,45.29,45.3,45.24,45.25,13400.0,36.4211,36.4291,36.3809,36.3889,13400.0
2006-11-02 09:55:00,45.23,45.24,45.14,45.19,14600.0,36.3728,36.3809,36.3004,36.3407,14600.0
2006-11-02 10:00:00,45.18,45.36,45.18,45.28,14800.0,36.3326,36.4774,36.3326,36.413,14800.0
2006-11-02 10:05:00,45.28,45.31,45.23,45.3,8400.0,36.413,36.4372,36.3728,36.4291,8400.0
2006-11-02 10:10:00,45.3,45.3,45.24,45.24,5400.0,36.4291,36.4291,36.3809,36.3809,5400.0
2006-11-02 10:15:00,45.24,45.3,45.23,45.28,7100.0,36.3809,36.4291,36.3728,36.413,7100.0
2006-11-02 10:20:00,45.26,45.26,45.2,45.21,12600.0,36.3969,36.3969,36.3487,36.3567,12600.0
2006-11-02 10:25:00,45.22,45.23,45.18,45.21,17100.0,36.3648,36.3728,36.3326,36.3567,17100.0
2006-11-02 10:30:00,45.21,45.21,45.19,45.21,13400.0,36.3567,36.3567,36.3407,36.3567,13400.0
2006-11-02 10:35:00,45.23,45.37,45.23,45.37,5400.0,36.3728,36.4854,36.3728,36.4854,5400.0
2006-11-02 10:40:00,45.35,45.35,45.26,45.28,8900.0,36.4693,36.4693,36.3969,36.413,8900.0
2006-11-02 10:45:00,45.28,45.34,45.28,45.33,8600.0,36.413,36.4613,36.413,36.4532,8600.0
2006-11-02 10:50:00,45.34,45.41,45.34,45.4,4100.0,36.4613,36.5176,36.4613,36.5095,4100.0
2006-11-02 10:55:00,45.41,45.49,45.41,45.48,6600.0,36.5176,36.5819,36.5176,36.5739,6600.0
2006-11-02 11:00:00,45.49,45.49,45.46,45.47,3200.0,36.5819,36.5819,36.5578,36.5658,3200.0
2006-11-02 11:05:00,45.47,45.48,45.4,45.4,4600.0,36.5658,36.5739,36.5095,36.5095,4600.0
2006-11-02 11:10:00,45.41,45.41,45.37,45.38,2400.0,36.5176,36.5176,36.4854,36.4934,2400.0
2006-11-02 11:15:00,45.38,45.45,45.38,45.45,5000.0,36.4934,36.5497,36.4934,36.5497,5000.0
2006-11-02 11:20:00,45.46,45.49,45.45,45.45,4000.0,36.5578,36.5819,36.5497,36.5497,4000.0
2006-11-02 11:25:00,45.44,45.44,45.26,45.26,4800.0,36.5417,36.5417,36.3969,36.3969,4800.0
2006-11-02 11:30:00,45.24,45.24,45.19,45.2,8400.0,36.3809,36.3809,36.3407,36.3487,8400.0
2006-11-02 11:35:00,45.2,45.2,45.16,45.17,3700.0,36.3487,36.3487,36.3165,36.3246,3700.0
2006-11-02 11:40:00,45.16,45.18,45.16,45.17,3700.0,36.3165,36.3326,36.3165,36.3246,3700.0
2006-11-02 11:45:00,45.15,45.17,45.15,45.16,5700.0,36.3085,36.3246,36.3085,36.3165,5700.0
2006-11-02 11:50:00,45.15,45.18,45.15,45.18,12300.0,36.3085,36.3326,36.3085,36.3326,12300.0
2006-11-02 11:55:00,45.18,45.2,45.15,45.16,9400.0,36.3326,36.3487,36.3085,36.3165,9400.0
2006-11-02 12:00:00,45.15,45.22,45.15,45.22,3400.0,36.3085,36.3648,36.3085,36.3648,3400.0
2006-11-02 12:05:00,45.22,45.24,45.19,45.24,5200.0,36.3648,36.3809,36.3407,36.3809,5200.0
2006-11-02 12:10:00,45.24,45.24,45.21,45.21,3700.0,36.3809,36.3809,36.3567,36.3567,3700.0
2006-11-02 12:15:00,45.2,45.24,45.2,45.21,4000.0,36.3487,36.3809,36.3487,36.3567,4000.0
2006-11-02 12:20:00,45.2,45.2,45.09,45.12,12900.0,36.3487,36.3487,36.2602,36.2844,12900.0
2006-11-02 12:25:00,45.13,45.23,45.12,45.23,9200.0,36.2924,36.3728,36.2844,36.3728,9200.0
2006-11-02 12:30:00,45.23,45.31,45.22,45.28,8100.0,36.3728,36.4372,36.3648,36.413,8100.0
2006-11-02 12:35:00,45.27,45.3,45.25,45.26,7700.0,36.405,36.4291,36.3889,36.3969,7700.0
2006-11-02 12:40:00,45.25,45.28,45.19,45.2,5200.0,36.3889,36.413,36.3407,36.3487,5200.0
2006-11-02 12:45:00,45.2,45.22,45.2,45.2,5700.0,36.3487,36.3648,36.3487,36.3487,5700.0
2006-11-02 12:50:00,45.2,45.23,45.2,45.21,7400.0,36.3487,36.3728,36.3487,36.3567,7400.0
2006-11-02 12:55:00,45.2,45.23,45.2,45.2,3200.0,36.3487,36.3728,36.3487,36.3487,3200.0
2006-11-02 13:00:00,45.2,45.21,45.2,45.21,8800.0,36.3487,36.3567,36.3487,36.3567,8800.0
2006-11-02 13:05:00,45.21,45.25,45.21,45.25,5100.0,36.3567,36.3889,36.3567,36.3889,5100.0
2006-11-02 13:10:00,45.25,45.29,45.25,45.29,2300.0,36.3889,36.4211,36.3889,36.4211,2300.0
2006-11-02 13:15:00,45.28,45.29,45.23,45.23,6700.0,36.413,36.4211,36.3728,36.3728,6700.0
2006-11-02 13:20:00,45.24,45.27,45.24,45.26,2100.0,36.3809,36.405,36.3809,36.3969,2100.0
2006-11-02 13:25:00,45.24,45.31,45.24,45.29,8400.0,36.3809,36.4372,36.3809,36.4211,8400.0
2006-11-02 13:30:00,45.29,45.3,45.28,45.28,9500.0,36.4211,36.4291,36.413,36.413,9500.0
2006-11-02 13:35:00,45.29,45.35,45.28,45.35,5200.0,36.4211,36.4693,36.413,36.4693,5200.0
2006-11-02 13:40:00,45.35,45.36,45.33,45.35,6800.0,36.4693,36.4774,36.4532,36.4693,6800.0
2006-11-02 13:45:00,45.34,45.35,45.33,45.33,5100.0,36.4613,36.4693,36.4532,36.4532,5100.0
2006-11-02 13:50:00,45.35,45.4,45.34,45.39,9300.0,36.4693,36.5095,36.4613,36.5015,9300.0
2006-11-02 13:55:00,45.39,45.39,45.36,45.38,4100.0,36.5015,36.5015,36.4774,36.4934,4100.0
2006-11-02 14:00:00,45.35,45.38,45.35,45.35,7200.0,36.4693,36.4934,36.4693,36.4693,7200.0
2006-11-02 14:05:00,45.36,45.36,45.35,45.35,6100.0,36.4774,36.4774,36.4693,36.4693,6100.0
2006-11-02 14:10:00,45.35,45.36,45.35,45.35,20500.0,36.4693,36.4774,36.4693,36.4693,20500.0
2006-11-02 14:15:00,45.35,45.36,45.35,45.36,18600.0,36.4693,36.4774,36.4693,36.4774,18600.0
2006-11-02 14:20:00,45.35,45.36,45.35,45.35,1200.0,36.4693,36.4774,36.4693,36.4693,1200.0
2006-11-02 14:25:00,45.35,45.36,45.34,45.36,10200.0,36.4693,36.4774,36.4613,36.4774,10200.0
2006-11-02 14:30:00,45.36,45.36,45.35,45.35,1200.0,36.4774,36.4774,36.4693,36.4693,1200.0
2006-11-02 14:35:00,45.36,45.36,45.35,45.35,1400.0,36.4774,36.4774,36.4693,36.4693,1400.0
2006-11-02 14:40:00,45.35,45.35,45.35,45.35,7000.0,36.4693,36.4693,36.4693,36.4693,7000.0
2006-11-02 14:45:00,45.35,45.35,45.35,45.35,4500.0,36.4693,36.4693,36.4693,36.4693,4500.0
2006-11-02 14:50:00,45.35,45.36,45.35,45.35,2700.0,36.4693,36.4774,36.4693,36.4693,2700.0
2006-11-02 14:55:00,45.35,45.36,45.35,45.35,2800.0,36.4693,36.4774,36.4693,36.4693,2800.0
2006-11-02 15:00:00,45.36,45.41,45.35,45.41,12000.0,36.4774,36.5176,36.4693,36.5176,12000.0
2006-11-02 15:05:00,45.43,45.43,45.4,45.4,5900.0,36.5337,36.5337,36.5095,36.5095,5900.0
2006-11-02 15:10:00,45.41,45.47,45.41,45.47,9700.0,36.5176,36.5658,36.5176,36.5658,9700.0
2006-11-02 15:15:00,45.46,45.48,45.39,45.41,11600.0,36.5578,36.5739,36.5015,36.5176,11600.0
2006-11-02 15:20:00,45.41,45.41,45.4,45.4,8800.0,36.5176,36.5176,36.5095,36.5095,8800.0
2006-11-02 15:25:00,45.4,45.41,45.35,45.36,14000.0,36.5095,36.5176,36.4693,36.4774,14000.0
2006-11-02 15:30:00,45.36,45.43,45.36,45.43,17000.0,36.4774,36.5337,36.4774,36.5337,17000.0
2006-11-02 15:35:00,45.44,45.47,45.42,45.47,4800.0,36.5417,36.5658,36.5256,36.5658,4800.0
2006-11-02 15:40:00,45.47,45.53,45.46,45.52,25900.0,36.5658,36.6141,36.5578,36.606,25900.0
2006-11-02 15:45:00,45.51,45.52,45.42,45.43,13500.0,36.598,36.606,36.5256,36.5337,13500.0
2006-11-02 15:50:00,45.42,45.44,45.38,45.43,16300.0,36.5256,36.5417,36.4934,36.5337,16300.0
2006-11-02 15:55:00,45.43,45.43,45.38,45.41,19500.0,36.5337,36.5337,36.4934,36.5176,19500.0
2006-11-03 09:30:00,45.45,45.55,45.43,45.55,5800.0,36.5497,36.6302,36.5337,36.6302,5800.0
2006-11-03 09:35:00,45.48,45.5,45.48,45.5,1700.0,36.5739,36.5899,36.5739,36.5899,1700.0
2006-11-03 09:40:00,45.5,45.5,45.41,45.42,4700.0,36.5899,36.5899,36.5176,36.5256,4700.0
2006-11-03 09:45:00,45.42,45.45,45.31,45.32,7000.0,36.5256,36.5497,36.4372,36.4452,7000.0
2006-11-03 09:50:00,45.32,45.32,45.28,45.29,4100.0,36.4452,36.4452,36.413,36.4211,4100.0
2006-11-03 09:55:00,45.29,45.56,45.29,45.56,12100.0,36.4211,36.6382,36.4211,36.6382,12100.0
2006-11-03 10:00:00,45.56,45.64,45.52,45.61,10300.0,36.6382,36.7025,36.606,36.6784,10300.0
2006-11-03 10:05:00,45.61,45.71,45.55,45.59,8700.0,36.6784,36.7588,36.6302,36.6623,8700.0
2006-11-03 10:10:00,45.59,45.61,45.56,45.61,2700.0,36.6623,36.6784,36.6382,36.6784,2700.0
2006-11-03 10:15:00,45.64,45.68,45.61,45.61,4900.0,36.7025,36.7347,36.6784,36.6784,4900.0
2006-11-03 10:20:00,45.61,45.61,45.47,45.52,3800.0,36.6784,36.6784,36.5658,36.606,3800.0
2006-11-03 10:25:00,45.51,45.51,45.47,45.48,2100.0,36.598,36.598,36.5658,36.5739,2100.0
2006-11-03 10:30:00,45.47,45.48,45.36,45.36,3500.0,36.5658,36.5739,36.4774,36.4774,3500.0
2006-11-03 10:35:00,45.38,45.44,45.37,45.42,5200.0,36.4934,36.5417,36.4854,36.5256,5200.0
2006-11-03 10:40:00,45.4,45.47,45.36,45.46,3900.0,36.5095,36.5658,36.4774,36.5578,3900.0
2006-11-03 10:45:00,45.51,45.58,45.49,45.53,5000.0,36.598,36.6543,36.5819,36.6141,5000.0
2006-11-03 10:50:00,45.52,45.57,45.52,45.55,3500.0,36.606,36.6462,36.606,36.6302,3500.0
2006-11-03 10:55:00,45.56,45.61,45.56,45.61,3900.0,36.6382,36.6784,36.6382,36.6784,3900.0
2006-11-03 11:00:00,45.61,45.63,45.61,45.62,1900.0,36.6784,36.6945,36.6784,36.6864,1900.0
2006-11-03 11:05:00,45.62,45.62,45.57,45.58,3200.0,36.6864,36.6864,36.6462,36.6543,3200.0
2006-11-03 11:10:00,45.58,45.6,45.51,45.52,6100.0,36.6543,36.6704,36.598,36.606,6100.0
2006-11-03 11:15:00,45.5,45.56,45.5,45.54,8200.0,36.5899,36.6382,36.5899,36.6221,8200.0
2006-11-03 11:20:00,45.54,45.55,45.53,45.53,6200.0,36.6221,36.6302,36.6141,36.6141,6200.0
2006-11-03 11:25:00,45.54,45.56,45.53,45.56,4600.0,36.6221,36.6382,36.6141,36.6382,4600.0
2006-11-03 11:30:00,45.55,45.56,45.49,45.5,9700.0,36.6302,36.6382,36.5819,36.5899,9700.0
2006-11-03 11:35:00,45.48,45.5,45.47,45.48,5400.0,36.5739,36.5899,36.5658,36.5739,5400.0
2006-11-03 11:40:00,45.48,45.49,45.46,45.48,6300.0,36.5739,36.5819,36.5578,36.5739,6300.0
2006-11-03 11:45:00,45.47,45.47,45.41,45.41,3000.0,36.5658,36.5658,36.5176,36.5176,3000.0
2006-11-03 11:50:00,45.4,45.42,45.4,45.41,6800.0,36.5095,36.5256,36.5095,36.5176,6800.0
2006-11-03 11:55:00,45.41,45.41,45.41,45.41,5600.0,36.5176,36.5176,36.5176,36.5176,5600.0
2006-11-03 12:00:00,45.4,45.41,45.34,45.41,5200.0,36.5095,36.5176,36.4613,36.5176,5200.0
2006-11-03 12:05:00,45.42,45.46,45.42,45.45,3200.0,36.5256,36.5578,36.5256,36.5497,3200.0
2006-11-03 12:10:00,45.42,45.42,45.4,45.42,1400.0,36.5256,36.5256,36.5095,36.5256,1400.0
2006-11-03 12:15:00,45.42,45.42,45.39,45.39,2900.0,36.5256,36.5256,36.5015,36.5015,2900.0
2006-11-03 12:20:00,45.39,45.39,45.37,45.38,1200.0,36.5015,36.5015,36.4854,36.4934,1200.0
2006-11-03 12:25:00,45.38,45.43,45.38,45.4,2900.0,36.4934,36.5337,36.4934,36.5095,2900.0
2006-11-03 12:30:00,45.39,45.4,45.38,45.38,900.0,36.5015,36.5095,36.4934,36.4934,900.0
2006-11-03 12:35:00,45.37,45.4,45.37,45.4,1100.0,36.4854,36.5095,36.4854,36.5095,1100.0
2006-11-03 12:40:00,45.4,45.42,45.39,45.39,1400.0,36.5095,36.5256,36.5015,36.5015,1400.0
2006-11-03 12:45:00,45.38,45.38,45.36,45.38,1300.0,36.4934,36.4934,36.4774,36.4934,1300.0
2006-11-03 12:50:00,45.37,45.37,45.36,45.37,1000.0,36.4854,36.4854,36.4774,36.4854,1000.0
2006-11-03 12:55:00,45.36,45.36,45.34,45.35,900.0,36.4774,36.4774,36.4613,36.4693,900.0
2006-11-03 13:00:00,45.34,45.34,45.3,45.3,1600.0,36.4613,36.4613,36.4291,36.4291,1600.0
2006-11-03 13:05:00,45.29,45.3,45.28,45.3,1700.0,36.4211,36.4291,36.413,36.4291,1700.0
2006-11-03 13:10:00,45.29,45.32,45.29,45.32,2100.0,36.4211,36.4452,36.4211,36.4452,2100.0
2006-11-03 13:15:00,45.33,45.33,45.31,45.31,2000.0,36.4532,36.4532,36.4372,36.4372,2000.0
2006-11-03 13:20:00,45.32,45.48,45.32,45.47,8500.0,36.4452,36.5739,36.4452,36.5658,8500.0
2006-11-03 13:25:00,45.47,45.47,45.45,45.46,2900.0,36.5658,36.5658,36.5497,36.5578,2900.0
2006-11-03 13:30:00,45.45,45.54,45.45,45.53,9800.0,36.5497,36.6221,36.5497,36.6141,9800.0
2006-11-03 13:35:00,45.53,45.54,45.5,45.51,3400.0,36.6141,36.6221,36.5899,36.598,3400.0
2006-11-03 13:40:00,45.5,45.51,45.5,45.5,4900.0,36.5899,36.598,36.5899,36.5899,4900.0
2006-11-03 13:45:00,45.5,45.51,45.5,45.5,6800.0,36.5899,36.598,36.5899,36.5899,6800.0
2006-11-03 13:50:00,45.48,45.49,45.46,45.47,10300.0,36.5739,36.5819,36.5578,36.5658,10300.0
2006-11-03 13:55:00,45.46,45.47,45.41,45.44,5800.0,36.5578,36.5658,36.5176,36.5417,5800.0
2006-11-03 14:00:00,45.45,45.45,45.35,45.35,5600.0,36.5497,36.5497,36.4693,36.4693,5600.0
2006-11-03 14:05:00,45.35,45.39,45.34,45.39,9300.0,36.4693,36.5015,36.4613,36.5015,9300.0
2006-11-03 14:10:00,45.37,45.38,45.35,45.36,8100.0,36.4854,36.4934,36.4693,36.4774,8100.0
2006-11-03 14:15:00,45.36,45.36,45.35,45.36,6300.0,36.4774,36.4774,36.4693,36.4774,6300.0
2006-11-03 14:20:00,45.36,45.43,45.35,45.43,15800.0,36.4774,36.5337,36.4693,36.5337,15800.0
2006-11-03 14:25:00,45.42,45.43,45.38,45.4,2300.0,36.5256,36.5337,36.4934,36.5095,2300.0
2006-11-03 14:30:00,45.39,45.39,45.37,45.37,1700.0,36.5015,36.5015,36.4854,36.4854,1700.0
2006-11-03 14:35:00,45.38,45.38,45.3,45.32,7600.0,36.4934,36.4934,36.4291,36.4452,7600.0
2006-11-03 14:40:00,45.33,45.33,45.27,45.28,2400.0,36.4532,36.4532,36.405,36.413,2400.0
2006-11-03 14:45:00,45.26,45.28,45.26,45.28,3900.0,36.3969,36.413,36.3969,36.413,3900.0
2006-11-03 14:50:00,45.28,45.29,45.26,45.29,3600.0,36.413,36.4211,36.3969,36.4211,3600.0
2006-11-03 14:55:00,45.3,45.31,45.24,45.24,6200.0,36.4291,36.4372,36.3809,36.3809,6200.0
2006-11-03 15:00:00,45.22,45.22,45.2,45.21,9500.0,36.3648,36.3648,36.3487,36.3567,9500.0
2006-11-03 15:05:00,45.21,45.26,45.2,45.26,4200.0,36.3567,36.3969,36.3487,36.3969,4200.0
2006-11-03 15:10:00,45.25,45.25,45.11,45.12,5500.0,36.3889,36.3889,36.2763,36.2844,5500.0
2006-11-03 15:15:00,45.13,45.15,45.13,45.14,6600.0,36.2924,36.3085,36.2924,36.3004,6600.0
2006-11-03 15:20:00,45.14,45.19,45.12,45.19,7000.0,36.3004,36.3407,36.2844,36.3407,7000.0
2006-11-03 15:25:00,45.19,45.19,45.15,45.15,3300.0,36.3407,36.3407,36.3085,36.3085,3300.0
2006-11-03 15:30:00,45.15,45.21,45.15,45.21,5500.0,36.3085,36.3567,36.3085,36.3567,5500.0
2006-11-03 15:35:00,45.21,45.22,45.16,45.16,4200.0,36.3567,36.3648,36.3165,36.3165,4200.0
2006-11-03 15:40:00,45.15,45.2,45.14,45.16,9400.0,36.3085,36.3487,36.3004,36.3165,9400.0
2006-11-03 15:45:00,45.17,45.2,45.16,45.17,8200.0,36.3246,36.3487,36.3165,36.3246,8200.0
2006-11-03 15:50:00,45.17,45.25,45.17,45.24,4000.0,36.3246,36.3889,36.3246,36.3809,4000.0
2006-11-03 15:55:00,45.26,45.27,45.23,45.23,16300.0,36.3969,36.405,36.3728,36.3728,16300.0
2006-11-06 09:30:00,45.27,45.42,45.2,45.42,11900.0,36.405,36.5256,36.3487,36.5256,11900.0
2006-11-06 09:35:00,45.44,45.51,45.39,45.41,6700.0,36.5417,36.598,36.5015,36.5176,6700.0
2006-11-06 09:40:00,45.42,45.43,45.2,45.24,14800.0,36.5256,36.5337,36.3487,36.3809,14800.0
2006-11-06 09:45:00,45.24,45.29,45.23,45.29,7600.0,36.3809,36.4211,36.3728,36.4211,7600.0
2006-11-06 09:50:00,45.3,45.39,45.3,45.39,6000.0,36.4291,36.5015,36.4291,36.5015,6000.0
2006-11-06 09:55:00,45.39,45.43,45.36,45.39,6800.0,36.5015,36.5337,36.4774,36.5015,6800.0
2006-11-06 10:00:00,45.42,45.47,45.42,45.42,4200.0,36.5256,36.5658,36.5256,36.5256,4200.0
2006-11-06 10:05:00,45.42,45.5,45.42,45.48,3800.0,36.5256,36.5899,36.5256,36.5739,3800.0
2006-11-06 10:10:00,45.49,45.49,45.37,45.48,7100.0,36.5819,36.5819,36.4854,36.5739,7100.0
2006-11-06 10:15:00,45.49,45.57,45.47,45.47,4400.0,36.5819,36.6462,36.5658,36.5658,4400.0
2006-11-06 10:20:00,45.55,45.56,45.51,45.56,3800.0,36.6302,36.6382,36.598,36.6382,3800.0
2006-11-06 10:25:00,45.52,45.62,45.52,45.55,6600.0,36.606,36.6864,36.606,36.6302,6600.0
2006-11-06 10:30:00,45.54,45.61,45.54,45.61,3000.0,36.6221,36.6784,36.6221,36.6784,3000.0
2006-11-06 10:35:00,45.57,45.65,45.57,45.61,7000.0,36.6462,36.7106,36.6462,36.6784,7000.0
2006-11-06 10:40:00,45.59,45.65,45.58,45.65,2500.0,36.6623,36.7106,36.6543,36.7106,2500.0
2006-11-06 10:45:00,45.68,45.69,45.64,45.64,11700.0,36.7347,36.7427,36.7025,36.7025,11700.0
2006-11-06 10:50:00,45.63,45.63,45.6,45.62,6200.0,36.6945,36.6945,36.6704,36.6864,6200.0
2006-11-06 10:55:00,45.62,45.75,45.62,45.75,2500.0,36.6864,36.791,36.6864,36.791,2500.0
2006-11-06 11:00:00,45.69,45.79,45.69,45.71,10900.0,36.7427,36.8232,36.7427,36.7588,10900.0
2006-11-06 11:05:00,45.74,45.83,45.7,45.72,16300.0,36.783,36.8553,36.7508,36.7669,16300.0
2006-11-06 11:10:00,45.72,45.76,45.72,45.75,2800.0,36.7669,36.799,36.7669,36.791,2800.0
2006-11-06 11:15:00,45.75,45.75,45.71,45.74,4000.0,36.791,36.791,36.7588,36.783,4000.0
2006-11-06 11:20:00,45.74,45.82,45.68,45.78,22400.0,36.783,36.8473,36.7347,36.8151,22400.0
2006-11-06 11:25:00,45.78,45.86,45.76,45.86,8400.0,36.8151,36.8795,36.799,36.8795,8400.0
2006-11-06 11:30:00,45.85,45.86,45.81,45.86,3700.0,36.8714,36.8795,36.8392,36.8795,3700.0
2006-11-06 11:35:00,45.88,45.88,45.86,45.87,3800.0,36.8955,36.8955,36.8795,36.8875,3800.0
2006-11-06 11:40:00,45.87,45.89,45.85,45.85,4400.0,36.8875,36.9036,36.8714,36.8714,4400.0
2006-11-06 11:45:00,45.88,45.9,45.86,45.86,4200.0,36.8955,36.9116,36.8795,36.8795,4200.0
2006-11-06 11:50:00,45.86,45.87,45.78,45.82,7500.0,36.8795,36.8875,36.8151,36.8473,7500.0
2006-11-06 11:55:00,45.82,45.85,45.82,45.85,1000.0,36.8473,36.8714,36.8473,36.8714,1000.0
2006-11-06 12:00:00,45.85,45.88,45.84,45.85,2800.0,36.8714,36.8955,36.8634,36.8714,2800.0
2006-11-06 12:05:00,45.85,45.89,45.85,45.88,1300.0,36.8714,36.9036,36.8714,36.8955,1300.0
2006-11-06 12:10:00,45.88,45.9,45.87,45.89,3000.0,36.8955,36.9116,36.8875,36.9036,3000.0
2006-11-06 12:15:00,45.9,45.91,45.84,45.91,5200.0,36.9116,36.9197,36.8634,36.9197,5200.0
2006-11-06 12:20:00,45.89,45.95,45.88,45.95,16900.0,36.9036,36.9518,36.8955,36.9518,16900.0
2006-11-06 12:25:00,45.95,45.96,45.84,45.84,7300.0,36.9518,36.9599,36.8634,36.8634,7300.0
2006-11-06 12:30:00,45.81,45.85,45.81,45.81,2200.0,36.8392,36.8714,36.8392,36.8392,2200.0
2006-11-06 12:35:00,45.85,45.86,45.82,45.86,1200.0,36.8714,36.8795,36.8473,36.8795,1200.0
2006-11-06 12:40:00,45.86,45.87,45.84,45.85,1700.0,36.8795,36.8875,36.8634,36.8714,1700.0
2006-11-06 12:45:00,45.86,45.92,45.86,45.89,7300.0,36.8795,36.9277,36.8795,36.9036,7300.0
2006-11-06 12:50:00,45.92,45.95,45.92,45.95,1300.0,36.9277,36.9518,36.9277,36.9518,1300.0
2006-11-06 12:55:00,45.94,45.96,45.9,45.9,2100.0,36.9438,36.9599,36.9116,36.9116,2100.0
2006-11-06 13:00:00,45.9,45.92,45.89,45.91,2900.0,36.9116,36.9277,36.9036,36.9197,2900.0
2006-11-06 13:05:00,45.9,45.94,45.9,45.91,3500.0,36.9116,36.9438,36.9116,36.9197,3500.0
2006-11-06 13:10:00,45.91,45.97,45.91,45.97,3200.0,36.9197,36.9679,36.9197,36.9679,3200.0
2006-11-06 13:15:00,45.97,45.99,45.97,45.98,2600.0,36.9679,36.984,36.9679,36.976,2600.0
2006-11-06 13:20:00,45.99,46.0,45.97,45.99,6800.0,36.984,36.992,36.9679,36.984,6800.0
2006-11-06 13:25:00,46.0,46.09,46.0,46.06,23000.0,36.992,37.0644,36.992,37.0403,23000.0
2006-11-06 13:30:00,46.07,46.08,46.03,46.06,11800.0,37.0483,37.0564,37.0162,37.0403,11800.0
2006-11-06 13:35:00,46.07,46.15,46.07,46.07,10900.0,37.0483,37.1127,37.0483,37.0483,10900.0
2006-11-06 13:40:00,46.07,46.08,45.99,46.0,12500.0,37.0483,37.0564,36.984,36.992,12500.0
2006-11-06 13:45:00,45.98,46.05,45.98,46.02,8400.0,36.976,37.0322,36.976,37.0081,8400.0
2006-11-06 13:50:00,46.04,46.04,46.0,46.02,5700.0,37.0242,37.0242,36.992,37.0081,5700.0
2006-11-06 13:55:00,46.01,46.01,45.95,45.98,3200.0,37.0001,37.0001,36.9518,36.976,3200.0
2006-11-06 14:00:00,45.98,46.03,45.97,46.02,4100.0,36.976,37.0162,36.9679,37.0081,4100.0
2006-11-06 14:05:00,46.0,46.0,45.95,45.95,3900.0,36.992,36.992,36.9518,36.9518,3900.0
2006-11-06 14:10:00,45.95,45.99,45.93,45.93,2900.0,36.9518,36.984,36.9357,36.9357,2900.0
2006-11-06 14:15:00,45.92,45.95,45.91,45.95,4300.0,36.9277,36.9518,36.9197,36.9518,4300.0
2006-11-06 14:20:00,45.92,45.95,45.92,45.95,2700.0,36.9277,36.9518,36.9277,36.9518,2700.0
2006-11-06 14:25:00,45.93,45.93,45.9,45.92,2200.0,36.9357,36.9357,36.9116,36.9277,2200.0
2006-11-06 14:30:00,45.92,45.92,45.9,45.9,3300.0,36.9277,36.9277,36.9116,36.9116,3300.0
2006-11-06 14:35:00,45.91,45.91,45.88,45.88,4100.0,36.9197,36.9197,36.8955,36.8955,4100.0
2006-11-06 14:40:00,45.87,45.87,45.84,45.85,5200.0,36.8875,36.8875,36.8634,36.8714,5200.0
2006-11-06 14:45:00,45.86,45.87,45.84,45.86,3800.0,36.8795,36.8875,36.8634,36.8795,3800.0
2006-11-06 14:50:00,45.86,45.86,45.84,45.85,3000.0,36.8795,36.8795,36.8634,36.8714,3000.0
2006-11-06 14:55:00,45.85,45.86,45.84,45.85,3000.0,36.8714,36.8795,36.8634,36.8714,3000.0
2006-11-06 15:00:00,45.85,45.85,45.82,45.83,6700.0,36.8714,36.8714,36.8473,36.8553,6700.0
2006-11-06 15:05:00,45.84,45.88,45.79,45.88,14900.0,36.8634,36.8955,36.8232,36.8955,14900.0
2006-11-06 15:10:00,45.88,45.95,45.88,45.92,4300.0,36.8955,36.9518,36.8955,36.9277,4300.0
2006-11-06 15:15:00,45.93,46.02,45.93,46.0,10500.0,36.9357,37.0081,36.9357,36.992,10500.0
2006-11-06 15:20:00,46.0,46.02,45.92,45.94,4300.0,36.992,37.0081,36.9277,36.9438,4300.0
2006-11-06 15:25:00,45.94,45.98,45.94,45.98,2100.0,36.9438,36.976,36.9438,36.976,2100.0
2006-11-06 15:30:00,45.98,46.02,45.95,45.96,13600.0,36.976,37.0081,36.9518,36.9599,13600.0
2006-11-06 15:35:00,45.96,45.97,45.91,45.91,14600.0,36.9599,36.9679,36.9197,36.9197,14600.0
2006-11-06 15:40:00,45.93,45.93,45.88,45.92,12700.0,36.9357,36.9357,36.8955,36.9277,12700.0
2006-11-06 15:45:00,45.93,45.93,45.86,45.86,7100.0,36.9357,36.9357,36.8795,36.8795,7100.0
2006-11-06 15:50:00,45.86,45.86,45.83,45.84,8200.0,36.8795,36.8795,36.8553,36.8634,8200.0
2006-11-06 15:55:00,45.83,45.83,45.81,45.82,11600.0,36.8553,36.8553,36.8392,36.8473,11600.0
2006-11-07 09:30:00,45.87,45.88,45.7,45.71,9900.0,36.8875,36.8955,36.7508,36.7588,9900.0
2006-11-07 09:35:00,45.67,45.95,45.67,45.95,6100.0,36.7267,36.9518,36.7267,36.9518,6100.0
2006-11-07 09:40:00,45.94,45.94,45.87,45.88,3300.0,36.9438,36.9438,36.8875,36.8955,3300.0
2006-11-07 09:45:00,45.88,45.9,45.83,45.88,8100.0,36.8955,36.9116,36.8553,36.8955,8100.0
2006-11-07 09:50:00,45.89,45.89,45.76,45.78,3500.0,36.9036,36.9036,36.799,36.8151,3500.0
2006-11-07 09:55:00,45.78,45.89,45.75,45.89,3800.0,36.8151,36.9036,36.791,36.9036,3800.0
2006-11-07 10:00:00,45.9,45.91,45.81,45.81,9700.0,36.9116,36.9197,36.8392,36.8392,9700.0
2006-11-07 10:05:00,45.81,45.85,45.76,45.84,8100.0,36.8392,36.8714,36.799,36.8634,8100.0
2006-11-07 10:10:00,45.86,45.93,45.83,45.92,7100.0,36.8795,36.9357,36.8553,36.9277,7100.0
2006-11-07 10:15:00,45.91,46.09,45.91,46.09,6500.0,36.9197,37.0644,36.9197,37.0644,6500.0
2006-11-07 10:20:00,46.11,46.11,46.0,46.01,8900.0,37.0805,37.0805,36.992,37.0001,8900.0
2006-11-07 10:25:00,45.99,46.0,45.91,45.94,5400.0,36.984,36.992,36.9197,36.9438,5400.0
2006-11-07 10:30:00,45.94,45.99,45.94,45.99,1600.0,36.9438,36.984,36.9438,36.984,1600.0
2006-11-07 10:35:00,46.0,46.05,46.0,46.03,6900.0,36.992,37.0322,36.992,37.0162,6900.0
2006-11-07 10:40:00,46.04,46.04,46.01,46.01,5500.0,37.0242,37.0242,37.0001,37.0001,5500.0
2006-11-07 10:45:00,46.01,46.04,46.01,46.03,2600.0,37.0001,37.0242,37.0001,37.0162,2600.0
2006-11-07 10:50:00,46.01,46.01,45.92,45.92,6400.0,37.0001,37.0001,36.9277,36.9277,6400.0
2006-11-07 10:55:00,45.92,45.95,45.88,45.95,5500.0,36.9277,36.9518,36.8955,36.9518,5500.0
2006-11-07 11:00:00,45.96,46.05,45.96,46.05,5600.0,36.9599,37.0322,36.9599,37.0322,5600.0
2006-11-07 11:05:00,46.05,46.1,46.05,46.1,5700.0,37.0322,37.0725,37.0322,37.0725,5700.0
2006-11-07 11:10:00,46.1,46.1,46.02,46.04,4800.0,37.0725,37.0725,37.0081,37.0242,4800.0
2006-11-07 11:15:00,46.05,46.05,45.99,45.99,2700.0,37.0322,37.0322,36.984,36.984,2700.0
2006-11-07 11:20:00,45.97,46.04,45.97,46.04,5200.0,36.9679,37.0242,36.9679,37.0242,5200.0
2006-11-07 11:25:00,46.03,46.03,45.98,45.99,2600.0,37.0162,37.0162,36.976,36.984,2600.0
2006-11-07 11:30:00,45.99,45.99,45.95,45.96,2200.0,36.984,36.984,36.9518,36.9599,2200.0
2006-11-07 11:35:00,45.95,45.95,45.87,45.87,4800.0,36.9518,36.9518,36.8875,36.8875,4800.0
2006-11-07 11:40:00,45.88,45.88,45.8,45.85,5700.0,36.8955,36.8955,36.8312,36.8714,5700.0
2006-11-07 11:45:00,45.85,45.95,45.83,45.93,10000.0,36.8714,36.9518,36.8553,36.9357,10000.0
2006-11-07 11:50:00,45.93,45.99,45.88,45.99,2600.0,36.9357,36.984,36.8955,36.984,2600.0
2006-11-07 11:55:00,45.99,46.0,45.98,45.98,2500.0,36.984,36.992,36.976,36.976,2500.0
2006-11-07 12:00:00,45.98,46.05,45.98,46.04,12200.0,36.976,37.0322,36.976,37.0242,12200.0
2006-11-07 12:05:00,46.05,46.08,46.05,46.05,1200.0,37.0322,37.0564,37.0322,37.0322,1200.0
2006-11-07 12:10:00,46.06,46.06,45.99,45.99,3800.0,37.0403,37.0403,36.984,36.984,3800.0
2006-11-07 12:15:00,45.99,46.03,45.98,46.01,7700.0,36.984,37.0162,36.976,37.0001,7700.0
2006-11-07 12:20:00,46.01,46.06,46.01,46.06,3200.0,37.0001,37.0403,37.0001,37.0403,3200.0
2006-11-07 12:25:00,46.05,46.07,46.0,46.0,6000.0,37.0322,37.0483,36.992,36.992,6000.0
2006-11-07 12:30:00,46.0,46.01,45.98,46.0,2800.0,36.992,37.0001,36.976,36.992,2800.0
2006-11-07 12:35:00,46.02,46.05,45.98,45.98,7200.0,37.0081,37.0322,36.976,36.976,7200.0
2006-11-07 12:40:00,45.98,46.06,45.98,45.99,9900.0,36.976,37.0403,36.976,36.984,9900.0
2006-11-07 12:45:00,45.99,46.0,45.97,45.97,1900.0,36.984,36.992,36.9679,36.9679,1900.0
2006-11-07 12:50:00,45.97,46.05,45.95,46.05,8900.0,36.9679,37.0322,36.9518,37.0322,8900.0
2006-11-07 12:55:00,46.05,46.05,46.02,46.02,1200.0,37.0322,37.0322,37.0081,37.0081,1200.0
2006-11-07 13:00:00,46.03,46.03,45.96,45.97,4300.0,37.0162,37.0162,36.9599,36.9679,4300.0
2006-11-07 13:05:00,45.97,45.97,45.95,45.97,3000.0,36.9679,36.9679,36.9518,36.9679,3000.0
2006-11-07 13:10:00,45.96,45.97,45.95,45.97,2700.0,36.9599,36.9679,36.9518,36.9679,2700.0
2006-11-07 13:15:00,45.98,46.07,45.98,46.05,3900.0,36.976,37.0483,36.976,37.0322,3900.0
2006-11-07 13:20:00,46.06,46.09,46.05,46.05,1800.0,37.0403,37.0644,37.0322,37.0322,1800.0
2006-11-07 13:25:00,46.03,46.04,45.99,45.99,2100.0,37.0162,37.0242,36.984,36.984,2100.0
2006-11-07 13:30:00,46.0,46.07,45.98,46.07,7400.0,36.992,37.0483,36.976,37.0483,7400.0
2006-11-07 13:35:00,46.06,46.08,46.06,46.06,2900.0,37.0403,37.0564,37.0403,37.0403,2900.0
2006-11-07 13:40:00,46.07,46.09,46.05,46.09,3600.0,37.0483,37.0644,37.0322,37.0644,3600.0
2006-11-07 13:45:00,46.09,46.09,46.07,46.08,2500.0,37.0644,37.0644,37.0483,37.0564,2500.0
2006-11-07 13:50:00,46.08,46.08,46.05,46.06,3600.0,37.0564,37.0564,37.0322,37.0403,3600.0
2006-11-07 13:55:00,46.06,46.09,46.05,46.06,1900.0,37.0403,37.0644,37.0322,37.0403,1900.0
2006-11-07 14:00:00,46.05,46.08,46.04,46.04,5500.0,37.0322,37.0564,37.0242,37.0242,5500.0
2006-11-07 14:05:00,46.02,46.02,45.98,45.99,2100.0,37.0081,37.0081,36.976,36.984,2100.0
2006-11-07 14:10:00,45.98,45.99,45.91,45.98,15100.0,36.976,36.984,36.9197,36.976,15100.0
2006-11-07 14:15:00,45.98,46.0,45.9,45.91,8200.0,36.976,36.992,36.9116,36.9197,8200.0
2006-11-07 14:20:00,45.91,45.92,45.91,45.91,5900.0,36.9197,36.9277,36.9197,36.9197,5900.0
2006-11-07 14:25:00,45.91,45.92,45.81,45.82,11800.0,36.9197,36.9277,36.8392,36.8473,11800.0
2006-11-07 14:30:00,45.82,45.84,45.81,45.82,5800.0,36.8473,36.8634,36.8392,36.8473,5800.0
2006-11-07 14:35:00,45.82,45.85,45.79,45.83,11200.0,36.8473,36.8714,36.8232,36.8553,11200.0
2006-11-07 14:40:00,45.84,45.87,45.83,45.86,4100.0,36.8634,36.8875,36.8553,36.8795,4100.0
2006-11-07 14:45:00,45.86,45.88,45.84,45.84,6300.0,36.8795,36.8955,36.8634,36.8634,6300.0
2006-11-07 14:50:00,45.85,45.86,45.84,45.85,5000.0,36.8714,36.8795,36.8634,36.8714,5000.0
2006-11-07 14:55:00,45.85,45.86,45.81,45.82,14900.0,36.8714,36.8795,36.8392,36.8473,14900.0
2006-11-07 15:00:00,45.83,45.85,45.83,45.85,10500.0,36.8553,36.8714,36.8553,36.8714,10500.0
2006-11-07 15:05:00,45.85,45.85,45.82,45.82,6800.0,36.8714,36.8714,36.8473,36.8473,6800.0
2006-11-07 15:10:00,45.82,45.83,45.79,45.79,7600.0,36.8473,36.8553,36.8232,36.8232,7600.0
2006-11-07 15:15:00,45.78,45.78,45.76,45.77,9400.0,36.8151,36.8151,36.799,36.8071,9400.0
2006-11-07 15:20:00,45.77,45.78,45.73,45.76,19000.0,36.8071,36.8151,36.7749,36.799,19000.0
2006-11-07 15:25:00,45.76,45.81,45.75,45.79,19800.0,36.799,36.8392,36.791,36.8232,19800.0
2006-11-07 15:30:00,45.79,45.88,45.76,45.88,12100.0,36.8232,36.8955,36.799,36.8955,12100.0
2006-11-07 15:35:00,45.88,45.9,45.86,45.9,10300.0,36.8955,36.9116,36.8795,36.9116,10300.0
2006-11-07 15:40:00,45.9,45.9,45.84,45.85,12000.0,36.9116,36.9116,36.8634,36.8714,12000.0
2006-11-07 15:45:00,45.83,45.85,45.73,45.74,15400.0,36.8553,36.8714,36.7749,36.783,15400.0
2006-11-07 15:50:00,45.73,45.74,45.73,45.73,15300.0,36.7749,36.783,36.7749,36.7749,15300.0
2006-11-07 15:55:00,45.74,45.8,45.72,45.8,16500.0,36.783,36.8312,36.7669,36.8312,16500.0
2006-11-08 09:30:00,45.48,45.53,45.47,45.53,16500.0,36.5739,36.6141,36.5658,36.6141,16500.0
2006-11-08 09:35:00,45.5,45.64,45.49,45.59,22100.0,36.5899,36.7025,36.5819,36.6623,22100.0
2006-11-08 09:40:00,45.58,45.89,45.58,45.89,5900.0,36.6543,36.9036,36.6543,36.9036,5900.0
2006-11-08 09:45:00,45.91,45.93,45.81,45.81,5100.0,36.9197,36.9357,36.8392,36.8392,5100.0
2006-11-08 09:50:00,45.81,45.84,45.76,45.79,6600.0,36.8392,36.8634,36.799,36.8232,6600.0
2006-11-08 09:55:00,45.79,45.79,45.74,45.74,3900.0,36.8232,36.8232,36.783,36.783,3900.0
2006-11-08 10:00:00,45.74,45.8,45.64,45.79,9200.0,36.783,36.8312,36.7025,36.8232,9200.0
2006-11-08 10:05:00,45.75,45.79,45.75,45.76,3000.0,36.791,36.8232,36.791,36.799,3000.0
2006-11-08 10:10:00,45.75,45.75,45.67,45.67,1900.0,36.791,36.791,36.7267,36.7267,1900.0
2006-11-08 10:15:00,45.65,45.73,45.64,45.73,1700.0,36.7106,36.7749,36.7025,36.7749,1700.0
2006-11-08 10:20:00,45.73,45.8,45.73,45.8,2500.0,36.7749,36.8312,36.7749,36.8312,2500.0
2006-11-08 10:25:00,45.78,45.79,45.77,45.79,1300.0,36.8151,36.8232,36.8071,36.8232,1300.0
2006-11-08 10:30:00,45.78,45.82,45.75,45.82,3200.0,36.8151,36.8473,36.791,36.8473,3200.0
2006-11-08 10:35:00,45.82,45.95,45.82,45.95,3600.0,36.8473,36.9518,36.8473,36.9518,3600.0
2006-11-08 10:40:00,45.99,46.03,45.96,45.99,2700.0,36.984,37.0162,36.9599,36.984,2700.0
2006-11-08 10:45:00,46.0,46.08,46.0,46.0,5000.0,36.992,37.0564,36.992,36.992,5000.0
2006-11-08 10:50:00,46.0,46.1,46.0,46.1,1800.0,36.992,37.0725,36.992,37.0725,1800.0
2006-11-08 10:55:00,46.08,46.08,46.01,46.01,3300.0,37.0564,37.0564,37.0001,37.0001,3300.0
2006-11-08 11:00:00,46.01,46.02,45.99,45.99,1000.0,37.0001,37.0081,36.984,36.984,1000.0
2006-11-08 11:05:00,45.99,46.0,45.92,45.95,3300.0,36.984,36.992,36.9277,36.9518,3300.0
2006-11-08 11:10:00,45.99,45.99,45.95,45.96,1900.0,36.984,36.984,36.9518,36.9599,1900.0
2006-11-08 11:15:00,45.96,45.99,45.96,45.98,1200.0,36.9599,36.984,36.9599,36.976,1200.0
2006-11-08 11:20:00,46.0,46.03,45.98,45.99,6200.0,36.992,37.0162,36.976,36.984,6200.0
2006-11-08 11:25:00,46.0,46.0,45.97,45.97,1500.0,36.992,36.992,36.9679,36.9679,1500.0
2006-11-08 11:30:00,45.97,45.98,45.94,45.94,1600.0,36.9679,36.976,36.9438,36.9438,1600.0
2006-11-08 11:35:00,45.92,46.0,45.92,46.0,2700.0,36.9277,36.992,36.9277,36.992,2700.0
2006-11-08 11:40:00,45.98,46.0,45.97,45.97,1100.0,36.976,36.992,36.9679,36.9679,1100.0
2006-11-08 11:45:00,45.97,45.98,45.97,45.98,700.0,36.9679,36.976,36.9679,36.976,700.0
2006-11-08 11:50:00,45.99,45.99,45.95,45.96,3300.0,36.984,36.984,36.9518,36.9599,3300.0
2006-11-08 11:55:00,45.96,45.96,45.96,45.96,100.0,36.9599,36.9599,36.9599,36.9599,100.0
2006-11-08 12:00:00,45.94,45.95,45.94,45.95,700.0,36.9438,36.9518,36.9438,36.9518,700.0
2006-11-08 12:05:00,45.95,45.96,45.92,45.93,6500.0,36.9518,36.9599,36.9277,36.9357,6500.0
2006-11-08 12:10:00,45.93,45.93,45.91,45.91,1700.0,36.9357,36.9357,36.9197,36.9197,1700.0
2006-11-08 12:15:00,45.9,45.93,45.86,45.92,3000.0,36.9116,36.9357,36.8795,36.9277,3000.0
2006-11-08 12:20:00,45.9,45.91,45.89,45.9,2100.0,36.9116,36.9197,36.9036,36.9116,2100.0
2006-11-08 12:25:00,45.9,45.92,45.85,45.85,1600.0,36.9116,36.9277,36.8714,36.8714,1600.0
2006-11-08 12:30:00,45.83,45.87,45.82,45.87,2700.0,36.8553,36.8875,36.8473,36.8875,2700.0
2006-11-08 12:35:00,45.86,45.86,45.82,45.83,1500.0,36.8795,36.8795,36.8473,36.8553,1500.0
2006-11-08 12:40:00,45.83,45.83,45.8,45.8,300.0,36.8553,36.8553,36.8312,36.8312,300.0
2006-11-08 12:45:00,45.8,45.84,45.77,45.84,6500.0,36.8312,36.8634,36.8071,36.8634,6500.0
2006-11-08 12:50:00,45.85,45.98,45.85,45.98,5300.0,36.8714,36.976,36.8714,36.976,5300.0
2006-11-08 12:55:00,45.96,45.96,45.92,45.93,1900.0,36.9599,36.9599,36.9277,36.9357,1900.0
2006-11-08 13:00:00,45.93,45.93,45.88,45.9,2700.0,36.9357,36.9357,36.8955,36.9116,2700.0
2006-11-08 13:05:00,45.88,45.88,45.8,45.83,2200.0,36.8955,36.8955,36.8312,36.8553,2200.0
2006-11-08 13:10:00,45.79,45.85,45.79,45.85,2600.0,36.8232,36.8714,36.8232,36.8714,2600.0
2006-11-08 13:15:00,45.86,45.93,45.86,45.9,3700.0,36.8795,36.9357,36.8795,36.9116,3700.0
2006-11-08 13:20:00,45.9,45.93,45.89,45.91,2200.0,36.9116,36.9357,36.9036,36.9197,2200.0
2006-11-08 13:25:00,45.93,45.94,45.93,45.94,1500.0,36.9357,36.9438,36.9357,36.9438,1500.0
2006-11-08 13:30:00,45.95,45.97,45.95,45.95,1500.0,36.9518,36.9679,36.9518,36.9518,1500.0
2006-11-08 13:35:00,45.95,45.96,45.92,45.93,3600.0,36.9518,36.9599,36.9277,36.9357,3600.0
2006-11-08 13:40:00,45.93,45.93,45.91,45.91,2100.0,36.9357,36.9357,36.9197,36.9197,2100.0
2006-11-08 13:45:00,45.92,45.92,45.85,45.89,6800.0,36.9277,36.9277,36.8714,36.9036,6800.0
2006-11-08 13:50:00,45.89,45.97,45.89,45.96,4300.0,36.9036,36.9679,36.9036,36.9599,4300.0
2006-11-08 13:55:00,45.97,45.99,45.97,45.97,1200.0,36.9679,36.984,36.9679,36.9679,1200.0
2006-11-08 14:00:00,45.97,45.98,45.97,45.98,600.0,36.9679,36.976,36.9679,36.976,600.0
2006-11-08 14:05:00,45.96,46.05,45.96,46.05,7200.0,36.9599,37.0322,36.9599,37.0322,7200.0
2006-11-08 14:10:00,46.03,46.16,46.03,46.13,13400.0,37.0162,37.1207,37.0162,37.0966,13400.0
2006-11-08 14:15:00,46.14,46.15,46.11,46.13,4900.0,37.1046,37.1127,37.0805,37.0966,4900.0
2006-11-08 14:20:00,46.13,46.22,46.12,46.15,5400.0,37.0966,37.169,37.0885,37.1127,5400.0
2006-11-08 14:25:00,46.15,46.2,46.15,46.19,5900.0,37.1127,37.1529,37.1127,37.1448,5900.0
2006-11-08 14:30:00,46.2,46.24,46.14,46.23,13200.0,37.1529,37.185,37.1046,37.177,13200.0
2006-11-08 14:35:00,46.22,46.23,46.16,46.23,7400.0,37.169,37.177,37.1207,37.177,7400.0
2006-11-08 14:40:00,46.24,46.24,46.16,46.16,4600.0,37.185,37.185,37.1207,37.1207,4600.0
2006-11-08 14:45:00,46.17,46.19,46.12,46.14,4500.0,37.1287,37.1448,37.0885,37.1046,4500.0
2006-11-08 14:50:00,46.14,46.2,46.14,46.17,6600.0,37.1046,37.1529,37.1046,37.1287,6600.0
2006-11-08 14:55:00,46.17,46.18,46.14,46.15,2900.0,37.1287,37.1368,37.1046,37.1127,2900.0
2006-11-08 15:00:00,46.15,46.18,46.14,46.18,9200.0,37.1127,37.1368,37.1046,37.1368,9200.0
2006-11-08 15:05:00,46.17,46.17,46.13,46.14,3600.0,37.1287,37.1287,37.0966,37.1046,3600.0
2006-11-08 15:10:00,46.14,46.14,46.1,46.1,1700.0,37.1046,37.1046,37.0725,37.0725,1700.0
2006-11-08 15:15:00,46.1,46.1,46.07,46.09,5400.0,37.0725,37.0725,37.0483,37.0644,5400.0
2006-11-08 15:20:00,46.1,46.1,46.06,46.06,8700.0,37.0725,37.0725,37.0403,37.0403,8700.0
2006-11-08 15:25:00,46.05,46.1,46.03,46.09,11100.0,37.0322,37.0725,37.0162,37.0644,11100.0
2006-11-08 15:30:00,46.1,46.11,46.09,46.09,12400.0,37.0725,37.0805,37.0644,37.0644,12400.0
2006-11-08 15:35:00,46.08,46.1,45.99,46.02,12600.0,37.0564,37.0725,36.984,37.0081,12600.0
2006-11-08 15:40:00,46.03,46.04,45.98,46.0,27800.0,37.0162,37.0242,36.976,36.992,27800.0
2006-11-08 15:45:00,46.0,46.0,45.98,45.98,17600.0,36.992,36.992,36.976,36.976,17600.0
2006-11-08 15:50:00,45.98,46.0,45.98,45.99,26600.0,36.976,36.992,36.976,36.984,26600.0
2006-11-08 15:55:00,45.99,46.0,45.98,45.99,18800.0,36.984,36.992,36.976,36.984,18800.0
2006-11-09 09:30:00,46.15,46.15,45.94,45.95,17900.0,37.1127,37.1127,36.9438,36.9518,17900.0
2006-11-09 09:35:00,45.95,45.95,45.91,45.93,3300.0,36.9518,36.9518,36.9197,36.9357,3300.0
2006-11-09 09:40:00,45.93,45.93,45.8,45.91,7200.0,36.9357,36.9357,36.8312,36.9197,7200.0
2006-11-09 09:45:00,45.9,45.93,45.85,45.86,6500.0,36.9116,36.9357,36.8714,36.8795,6500.0
2006-11-09 09:50:00,45.87,45.89,45.77,45.86,5300.0,36.8875,36.9036,36.8071,36.8795,5300.0
2006-11-09 09:55:00,45.86,45.91,45.86,45.91,4000.0,36.8795,36.9197,36.8795,36.9197,4000.0
2006-11-09 10:00:00,45.89,45.89,45.73,45.73,4000.0,36.9036,36.9036,36.7749,36.7749,4000.0
2006-11-09 10:05:00,45.72,45.84,45.72,45.79,8000.0,36.7669,36.8634,36.7669,36.8232,8000.0
2006-11-09 10:10:00,45.81,45.81,45.74,45.81,3200.0,36.8392,36.8392,36.783,36.8392,3200.0
2006-11-09 10:15:00,45.75,45.75,45.7,45.7,3400.0,36.791,36.791,36.7508,36.7508,3400.0
2006-11-09 10:20:00,45.69,45.69,45.67,45.67,7600.0,36.7427,36.7427,36.7267,36.7267,7600.0
2006-11-09 10:25:00,45.67,45.72,45.67,45.71,6900.0,36.7267,36.7669,36.7267,36.7588,6900.0
2006-11-09 10:30:00,45.72,45.74,45.68,45.7,6600.0,36.7669,36.783,36.7347,36.7508,6600.0
2006-11-09 10:35:00,45.71,45.74,45.71,45.74,4400.0,36.7588,36.783,36.7588,36.783,4400.0
2006-11-09 10:40:00,45.75,45.88,45.75,45.87,4200.0,36.791,36.8955,36.791,36.8875,4200.0
2006-11-09 10:45:00,45.87,45.88,45.83,45.86,5200.0,36.8875,36.8955,36.8553,36.8795,5200.0
2006-11-09 10:50:00,45.86,45.91,45.86,45.88,2300.0,36.8795,36.9197,36.8795,36.8955,2300.0
2006-11-09 10:55:00,45.88,45.88,45.83,45.85,2300.0,36.8955,36.8955,36.8553,36.8714,2300.0
2006-11-09 11:00:00,45.85,45.85,45.83,45.83,2600.0,36.8714,36.8714,36.8553,36.8553,2600.0
2006-11-09 11:05:00,45.81,45.81,45.81,45.81,1200.0,36.8392,36.8392,36.8392,36.8392,1200.0
2006-11-09 11:10:00,45.81,45.81,45.78,45.78,1800.0,36.8392,36.8392,36.8151,36.8151,1800.0
2006-11-09 11:15:00,45.79,45.79,45.75,45.76,2400.0,36.8232,36.8232,36.791,36.799,2400.0
2006-11-09 11:20:00,45.75,45.75,45.74,45.74,4100.0,36.791,36.791,36.783,36.783,4100.0
2006-11-09 11:25:00,45.73,45.74,45.67,45.69,9000.0,36.7749,36.783,36.7267,36.7427,9000.0
2006-11-09 11:30:00,45.68,45.71,45.67,45.71,42500.0,36.7347,36.7588,36.7267,36.7588,42500.0
2006-11-09 11:35:00,45.73,45.74,45.7,45.7,2100.0,36.7749,36.783,36.7508,36.7508,2100.0
2006-11-09 11:40:00,45.71,45.71,45.65,45.65,3100.0,36.7588,36.7588,36.7106,36.7106,3100.0
2006-11-09 11:45:00,45.64,45.71,45.64,45.71,5100.0,36.7025,36.7588,36.7025,36.7588,5100.0
2006-11-09 11:50:00,45.72,45.73,45.7,45.7,3000.0,36.7669,36.7749,36.7508,36.7508,3000.0
2006-11-09 11:55:00,45.7,45.73,45.67,45.73,3100.0,36.7508,36.7749,36.7267,36.7749,3100.0
2006-11-09 12:00:00,45.73,45.73,45.69,45.69,2200.0,36.7749,36.7749,36.7427,36.7427,2200.0
2006-11-09 12:05:00,45.7,45.7,45.69,45.7,400.0,36.7508,36.7508,36.7427,36.7508,400.0
2006-11-09 12:10:00,45.69,45.7,45.68,45.7,2400.0,36.7427,36.7508,36.7347,36.7508,2400.0
2006-11-09 12:15:00,45.71,45.81,45.71,45.81,3500.0,36.7588,36.8392,36.7588,36.8392,3500.0
2006-11-09 12:20:00,45.81,45.82,45.79,45.79,3600.0,36.8392,36.8473,36.8232,36.8232,3600.0
2006-11-09 12:25:00,45.79,45.79,45.73,45.75,2300.0,36.8232,36.8232,36.7749,36.791,2300.0
2006-11-09 12:30:00,45.79,45.8,45.77,45.8,2000.0,36.8232,36.8312,36.8071,36.8312,2000.0
2006-11-09 12:35:00,45.81,45.81,45.78,45.79,1000.0,36.8392,36.8392,36.8151,36.8232,1000.0
2006-11-09 12:40:00,45.78,45.78,45.77,45.78,900.0,36.8151,36.8151,36.8071,36.8151,900.0
2006-11-09 12:45:00,45.78,45.78,45.77,45.77,1300.0,36.8151,36.8151,36.8071,36.8071,1300.0
2006-11-09 12:50:00,45.76,45.77,45.75,45.77,700.0,36.799,36.8071,36.791,36.8071,700.0
2006-11-09 12:55:00,45.77,45.83,45.77,45.83,4300.0,36.8071,36.8553,36.8071,36.8553,4300.0
2006-11-09 13:00:00,45.82,45.83,45.74,45.75,1700.0,36.8473,36.8553,36.783,36.791,1700.0
2006-11-09 13:05:00,45.75,45.75,45.71,45.71,1100.0,36.791,36.791,36.7588,36.7588,1100.0
2006-11-09 13:10:00,45.7,45.73,45.7,45.73,2200.0,36.7508,36.7749,36.7508,36.7749,2200.0
2006-11-09 13:15:00,45.71,45.71,45.67,45.7,2900.0,36.7588,36.7588,36.7267,36.7508,2900.0
2006-11-09 13:20:00,45.71,45.77,45.71,45.77,2700.0,36.7588,36.8071,36.7588,36.8071,2700.0
2006-11-09 13:25:00,45.78,45.78,45.68,45.7,2000.0,36.8151,36.8151,36.7347,36.7508,2000.0
2006-11-09 13:30:00,45.71,45.71,45.71,45.71,800.0,36.7588,36.7588,36.7588,36.7588,800.0
2006-11-09 13:35:00,45.71,45.77,45.7,45.77,2300.0,36.7588,36.8071,36.7508,36.8071,2300.0
2006-11-09 13:40:00,45.76,45.76,45.73,45.75,3100.0,36.799,36.799,36.7749,36.791,3100.0
2006-11-09 13:45:00,45.74,45.74,45.74,45.74,200.0,36.783,36.783,36.783,36.783,200.0
2006-11-09 13:50:00,45.73,45.74,45.68,45.69,2800.0,36.7749,36.783,36.7347,36.7427,2800.0
2006-11-09 13:55:00,45.69,45.73,45.69,45.71,1900.0,36.7427,36.7749,36.7427,36.7588,1900.0
2006-11-09 14:00:00,45.72,45.76,45.71,45.76,2900.0,36.7669,36.799,36.7588,36.799,2900.0
2006-11-09 14:05:00,45.8,45.83,45.79,45.83,5600.0,36.8312,36.8553,36.8232,36.8553,5600.0
2006-11-09 14:10:00,45.83,45.85,45.81,45.83,5700.0,36.8553,36.8714,36.8392,36.8553,5700.0
2006-11-09 14:15:00,45.81,45.86,45.78,45.83,8000.0,36.8392,36.8795,36.8151,36.8553,8000.0
2006-11-09 14:20:00,45.82,45.84,45.81,45.83,6700.0,36.8473,36.8634,36.8392,36.8553,6700.0
2006-11-09 14:25:00,45.84,45.84,45.79,45.8,3900.0,36.8634,36.8634,36.8232,36.8312,3900.0
2006-11-09 14:30:00,45.79,45.8,45.77,45.78,4800.0,36.8232,36.8312,36.8071,36.8151,4800.0
2006-11-09 14:35:00,45.78,45.81,45.75,45.75,7200.0,36.8151,36.8392,36.791,36.791,7200.0
2006-11-09 14:40:00,45.74,45.75,45.7,45.75,11000.0,36.783,36.791,36.7508,36.791,11000.0
2006-11-09 14:45:00,45.74,45.74,45.71,45.73,5200.0,36.783,36.783,36.7588,36.7749,5200.0
2006-11-09 14:50:00,45.72,45.78,45.72,45.78,6500.0,36.7669,36.8151,36.7669,36.8151,6500.0
2006-11-09 14:55:00,45.79,45.83,45.79,45.83,2700.0,36.8232,36.8553,36.8232,36.8553,2700.0
2006-11-09 15:00:00,45.83,45.84,45.8,45.82,7700.0,36.8553,36.8634,36.8312,36.8473,7700.0
2006-11-09 15:05:00,45.82,45.83,45.76,45.81,5200.0,36.8473,36.8553,36.799,36.8392,5200.0
2006-11-09 15:10:00,45.79,45.8,45.74,45.77,4700.0,36.8232,36.8312,36.783,36.8071,4700.0
2006-11-09 15:15:00,45.75,45.78,45.73,45.78,8300.0,36.791,36.8151,36.7749,36.8151,8300.0
2006-11-09 15:20:00,45.77,45.81,45.75,45.79,5500.0,36.8071,36.8392,36.791,36.8232,5500.0
2006-11-09 15:25:00,45.78,45.78,45.72,45.72,3000.0,36.8151,36.8151,36.7669,36.7669,3000.0
2006-11-09 15:30:00,45.72,45.72,45.68,45.7,7800.0,36.7669,36.7669,36.7347,36.7508,7800.0
2006-11-09 15:35:00,45.69,45.73,45.68,45.72,6500.0,36.7427,36.7749,36.7347,36.7669,6500.0
2006-11-09 15:40:00,45.72,45.72,45.65,45.66,6500.0,36.7669,36.7669,36.7106,36.7186,6500.0
2006-11-09 15:45:00,45.65,45.65,45.53,45.54,13100.0,36.7106,36.7106,36.6141,36.6221,13100.0
2006-11-09 15:50:00,45.53,45.62,45.53,45.6,23600.0,36.6141,36.6864,36.6141,36.6704,23600.0
2006-11-09 15:55:00,45.59,45.62,45.59,45.6,25100.0,36.6623,36.6864,36.6623,36.6704,25100.0
2006-11-10 09:30:00,45.57,45.57,45.54,45.54,6900.0,36.6462,36.6462,36.6221,36.6221,6900.0
2006-11-10 09:35:00,45.55,45.58,45.54,45.56,9200.0,36.6302,36.6543,36.6221,36.6382,9200.0
2006-11-10 09:40:00,45.56,45.59,45.46,45.53,17400.0,36.6382,36.6623,36.5578,36.6141,17400.0
2006-11-10 09:45:00,45.51,45.59,45.42,45.42,3100.0,36.598,36.6623,36.5256,36.5256,3100.0
2006-11-10 09:50:00,45.43,45.43,45.39,45.42,9400.0,36.5337,36.5337,36.5015,36.5256,9400.0
2006-11-10 09:55:00,45.41,45.53,45.4,45.53,4600.0,36.5176,36.6141,36.5095,36.6141,4600.0
2006-11-10 10:00:00,45.53,45.69,45.47,45.48,10600.0,36.6141,36.7427,36.5658,36.5739,10600.0
2006-11-10 10:05:00,45.46,45.47,45.42,45.45,8100.0,36.5578,36.5658,36.5256,36.5497,8100.0
2006-11-10 10:10:00,45.43,45.54,45.43,45.53,6200.0,36.5337,36.6221,36.5337,36.6141,6200.0
2006-11-10 10:15:00,45.53,45.54,45.53,45.54,3500.0,36.6141,36.6221,36.6141,36.6221,3500.0
2006-11-10 10:20:00,45.53,45.54,45.49,45.49,3500.0,36.6141,36.6221,36.5819,36.5819,3500.0
2006-11-10 10:25:00,45.48,45.48,45.42,45.42,8100.0,36.5739,36.5739,36.5256,36.5256,8100.0
2006-11-10 10:30:00,45.42,45.42,45.39,45.39,7500.0,36.5256,36.5256,36.5015,36.5015,7500.0
2006-11-10 10:35:00,45.39,45.39,45.37,45.39,5500.0,36.5015,36.5015,36.4854,36.5015,5500.0
2006-11-10 10:40:00,45.39,45.4,45.39,45.4,5100.0,36.5015,36.5095,36.5015,36.5095,5100.0
2006-11-10 10:45:00,45.4,45.4,45.36,45.36,7900.0,36.5095,36.5095,36.4774,36.4774,7900.0
2006-11-10 10:50:00,45.36,45.36,45.32,45.33,8000.0,36.4774,36.4774,36.4452,36.4532,8000.0
2006-11-10 10:55:00,45.33,45.34,45.3,45.3,12000.0,36.4532,36.4613,36.4291,36.4291,12000.0
2006-11-10 11:00:00,45.3,45.3,45.25,45.27,5700.0,36.4291,36.4291,36.3889,36.405,5700.0
2006-11-10 11:05:00,45.27,45.35,45.26,45.33,5900.0,36.405,36.4693,36.3969,36.4532,5900.0
2006-11-10 11:10:00,45.34,45.35,45.33,45.34,2600.0,36.4613,36.4693,36.4532,36.4613,2600.0
2006-11-10 11:15:00,45.33,45.33,45.27,45.28,5500.0,36.4532,36.4532,36.405,36.413,5500.0
2006-11-10 11:20:00,45.28,45.32,45.28,45.32,7800.0,36.413,36.4452,36.413,36.4452,7800.0
2006-11-10 11:25:00,45.31,45.35,45.31,45.35,2400.0,36.4372,36.4693,36.4372,36.4693,2400.0
2006-11-10 11:30:00,45.35,45.36,45.33,45.34,6900.0,36.4693,36.4774,36.4532,36.4613,6900.0
2006-11-10 11:35:00,45.34,45.34,45.29,45.29,6000.0,36.4613,36.4613,36.4211,36.4211,6000.0
2006-11-10 11:40:00,45.28,45.29,45.28,45.28,5200.0,36.413,36.4211,36.413,36.413,5200.0
2006-11-10 11:45:00,45.28,45.28,45.16,45.16,12600.0,36.413,36.413,36.3165,36.3165,12600.0
2006-11-10 11:50:00,45.17,45.17,45.15,45.15,5300.0,36.3246,36.3246,36.3085,36.3085,5300.0
2006-11-10 11:55:00,45.17,45.21,45.17,45.21,8000.0,36.3246,36.3567,36.3246,36.3567,8000.0
2006-11-10 12:00:00,45.23,45.24,45.23,45.24,2100.0,36.3728,36.3809,36.3728,36.3809,2100.0
2006-11-10 12:05:00,45.23,45.25,45.23,45.25,2000.0,36.3728,36.3889,36.3728,36.3889,2000.0
2006-11-10 12:10:00,45.25,45.29,45.25,45.27,2900.0,36.3889,36.4211,36.3889,36.405,2900.0
2006-11-10 12:15:00,45.29,45.29,45.27,45.28,1800.0,36.4211,36.4211,36.405,36.413,1800.0
2006-11-10 12:20:00,45.28,45.28,45.23,45.23,7400.0,36.413,36.413,36.3728,36.3728,7400.0
2006-11-10 12:25:00,45.23,45.24,45.23,45.24,1700.0,36.3728,36.3809,36.3728,36.3809,1700.0
2006-11-10 12:30:00,45.24,45.25,45.24,45.25,4200.0,36.3809,36.3889,36.3809,36.3889,4200.0
2006-11-10 12:35:00,45.25,45.3,45.23,45.23,10100.0,36.3889,36.4291,36.3728,36.3728,10100.0
2006-11-10 12:40:00,45.23,45.29,45.23,45.28,6700.0,36.3728,36.4211,36.3728,36.413,6700.0
2006-11-10 12:45:00,45.28,45.29,45.28,45.28,2500.0,36.413,36.4211,36.413,36.413,2500.0
2006-11-10 12:50:00,45.28,45.29,45.27,45.27,3300.0,36.413,36.4211,36.405,36.405,3300.0
2006-11-10 12:55:00,45.27,45.29,45.27,45.28,2900.0,36.405,36.4211,36.405,36.413,2900.0
2006-11-10 13:00:00,45.28,45.28,45.1,45.11,23500.0,36.413,36.413,36.2683,36.2763,23500.0
2006-11-10 13:05:00,45.11,45.11,45.06,45.11,20200.0,36.2763,36.2763,36.2361,36.2763,20200.0
2006-11-10 13:10:00,45.15,45.15,45.13,45.14,2600.0,36.3085,36.3085,36.2924,36.3004,2600.0
2006-11-10 13:15:00,45.15,45.19,45.15,45.19,4500.0,36.3085,36.3407,36.3085,36.3407,4500.0
2006-11-10 13:20:00,45.19,45.2,45.18,45.19,9200.0,36.3407,36.3487,36.3326,36.3407,9200.0
2006-11-10 13:25:00,45.21,45.23,45.19,45.19,2800.0,36.3567,36.3728,36.3407,36.3407,2800.0
2006-11-10 13:30:00,45.19,45.19,45.17,45.17,1500.0,36.3407,36.3407,36.3246,36.3246,1500.0
2006-11-10 13:35:00,45.19,45.19,45.12,45.13,6200.0,36.3407,36.3407,36.2844,36.2924,6200.0
2006-11-10 13:40:00,45.15,45.22,45.15,45.21,5200.0,36.3085,36.3648,36.3085,36.3567,5200.0
2006-11-10 13:45:00,45.22,45.25,45.22,45.25,2700.0,36.3648,36.3889,36.3648,36.3889,2700.0
2006-11-10 13:50:00,45.25,45.29,45.19,45.2,7700.0,36.3889,36.4211,36.3407,36.3487,7700.0
2006-11-10 13:55:00,45.18,45.18,45.11,45.11,8700.0,36.3326,36.3326,36.2763,36.2763,8700.0
2006-11-10 14:00:00,45.11,45.13,45.07,45.13,10200.0,36.2763,36.2924,36.2442,36.2924,10200.0
2006-11-10 14:05:00,45.12,45.18,45.12,45.17,9900.0,36.2844,36.3326,36.2844,36.3246,9900.0
2006-11-10 14:10:00,45.17,45.19,45.14,45.18,12300.0,36.3246,36.3407,36.3004,36.3326,12300.0
2006-11-10 14:15:00,45.18,45.26,45.18,45.25,6300.0,36.3326,36.3969,36.3326,36.3889,6300.0
2006-11-10 14:20:00,45.23,45.23,45.13,45.15,16200.0,36.3728,36.3728,36.2924,36.3085,16200.0
2006-11-10 14:25:00,45.14,45.15,45.12,45.13,11300.0,36.3004,36.3085,36.2844,36.2924,11300.0
2006-11-10 14:30:00,45.14,45.18,45.14,45.17,6500.0,36.3004,36.3326,36.3004,36.3246,6500.0
2006-11-10 14:35:00,45.17,45.22,45.16,45.21,6600.0,36.3246,36.3648,36.3165,36.3567,6600.0
2006-11-10 14:40:00,45.22,45.28,45.22,45.28,3400.0,36.3648,36.413,36.3648,36.413,3400.0
2006-11-10 14:45:00,45.27,45.29,45.26,45.26,4200.0,36.405,36.4211,36.3969,36.3969,4200.0
2006-11-10 14:50:00,45.26,45.28,45.25,45.27,3800.0,36.3969,36.413,36.3889,36.405,3800.0
2006-11-10 14:55:00,45.28,45.33,45.27,45.31,3300.0,36.413,36.4532,36.405,36.4372,3300.0
2006-11-10 15:00:00,45.3,45.32,45.3,45.31,4500.0,36.4291,36.4452,36.4291,36.4372,4500.0
2006-11-10 15:05:00,45.32,45.32,45.28,45.28,4000.0,36.4452,36.4452,36.413,36.413,4000.0
2006-11-10 15:10:00,45.28,45.28,45.26,45.26,3300.0,36.413,36.413,36.3969,36.3969,3300.0
2006-11-10 15:15:00,45.25,45.26,45.24,45.24,2400.0,36.3889,36.3969,36.3809,36.3809,2400.0
2006-11-10 15:20:00,45.24,45.25,45.23,45.24,6100.0,36.3809,36.3889,36.3728,36.3809,6100.0
2006-11-10 15:25:00,45.24,45.28,45.23,45.28,4000.0,36.3809,36.413,36.3728,36.413,4000.0
2006-11-10 15:30:00,45.29,45.35,45.29,45.31,5800.0,36.4211,36.4693,36.4211,36.4372,5800.0
2006-11-10 15:35:00,45.31,45.32,45.26,45.28,9400.0,36.4372,36.4452,36.3969,36.413,9400.0
2006-11-10 15:40:00,45.28,45.3,45.27,45.3,6600.0,36.413,36.4291,36.405,36.4291,6600.0
2006-11-10 15:45:00,45.3,45.32,45.28,45.31,6800.0,36.4291,36.4452,36.413,36.4372,6800.0
2006-11-10 15:50:00,45.31,45.32,45.27,45.27,5700.0,36.4372,36.4452,36.405,36.405,5700.0
2006-11-10 15:55:00,45.27,45.3,45.26,45.3,13100.0,36.405,36.4291,36.3969,36.4291,13100.0
2006-11-13 09:30:00,45.1,45.19,44.98,45.19,17100.0,36.2683,36.3407,36.1718,36.3407,17100.0
2006-11-13 09:35:00,45.18,45.23,45.18,45.22,3400.0,36.3326,36.3728,36.3326,36.3648,3400.0
2006-11-13 09:40:00,45.24,45.29,45.23,45.23,8700.0,36.3809,36.4211,36.3728,36.3728,8700.0
2006-11-13 09:45:00,45.23,45.23,45.18,45.22,11600.0,36.3728,36.3728,36.3326,36.3648,11600.0
2006-11-13 09:50:00,45.21,45.29,45.2,45.29,4500.0,36.3567,36.4211,36.3487,36.4211,4500.0
2006-11-13 09:55:00,45.3,45.38,45.3,45.35,10100.0,36.4291,36.4934,36.4291,36.4693,10100.0
2006-11-13 10:00:00,45.35,45.45,45.35,45.45,6600.0,36.4693,36.5497,36.4693,36.5497,6600.0
2006-11-13 10:05:00,45.44,45.51,45.44,45.51,7000.0,36.5417,36.598,36.5417,36.598,7000.0
2006-11-13 10:10:00,45.54,45.67,45.54,45.67,7000.0,36.6221,36.7267,36.6221,36.7267,7000.0
2006-11-13 10:15:00,45.66,45.67,45.6,45.6,9700.0,36.7186,36.7267,36.6704,36.6704,9700.0
2006-11-13 10:20:00,45.59,45.66,45.56,45.65,8100.0,36.6623,36.7186,36.6382,36.7106,8100.0
2006-11-13 10:25:00,45.64,45.64,45.58,45.59,8000.0,36.7025,36.7025,36.6543,36.6623,8000.0
2006-11-13 10:30:00,45.59,45.59,45.54,45.55,3900.0,36.6623,36.6623,36.6221,36.6302,3900.0
2006-11-13 10:35:00,45.55,45.57,45.54,45.55,4000.0,36.6302,36.6462,36.6221,36.6302,4000.0
2006-11-13 10:40:00,45.54,45.57,45.52,45.57,7100.0,36.6221,36.6462,36.606,36.6462,7100.0
2006-11-13 10:45:00,45.58,45.59,45.56,45.57,2900.0,36.6543,36.6623,36.6382,36.6462,2900.0
2006-11-13 10:50:00,45.58,45.59,45.58,45.59,7300.0,36.6543,36.6623,36.6543,36.6623,7300.0
2006-11-13 10:55:00,45.59,45.59,45.55,45.55,4400.0,36.6623,36.6623,36.6302,36.6302,4400.0
2006-11-13 11:00:00,45.53,45.54,45.52,45.52,3400.0,36.6141,36.6221,36.606,36.606,3400.0
2006-11-13 11:05:00,45.52,45.53,45.51,45.52,3800.0,36.606,36.6141,36.598,36.606,3800.0
2006-11-13 11:10:00,45.53,45.54,45.51,45.54,6000.0,36.6141,36.6221,36.598,36.6221,6000.0
2006-11-13 11:15:00,45.54,45.59,45.54,45.59,7900.0,36.6221,36.6623,36.6221,36.6623,7900.0
2006-11-13 11:20:00,45.59,45.6,45.59,45.6,9200.0,36.6623,36.6704,36.6623,36.6704,9200.0
2006-11-13 11:25:00,45.59,45.6,45.59,45.59,6700.0,36.6623,36.6704,36.6623,36.6623,6700.0
2006-11-13 11:30:00,45.6,45.6,45.59,45.6,3100.0,36.6704,36.6704,36.6623,36.6704,3100.0
2006-11-13 11:35:00,45.6,45.6,45.59,45.6,3400.0,36.6704,36.6704,36.6623,36.6704,3400.0
2006-11-13 11:40:00,45.6,45.6,45.55,45.57,8800.0,36.6704,36.6704,36.6302,36.6462,8800.0
2006-11-13 11:45:00,45.56,45.6,45.56,45.6,4800.0,36.6382,36.6704,36.6382,36.6704,4800.0
2006-11-13 11:50:00,45.6,45.6,45.59,45.6,5400.0,36.6704,36.6704,36.6623,36.6704,5400.0
2006-11-13 11:55:00,45.6,45.6,45.6,45.6,3100.0,36.6704,36.6704,36.6704,36.6704,3100.0
2006-11-13 12:00:00,45.6,45.6,45.59,45.6,3500.0,36.6704,36.6704,36.6623,36.6704,3500.0
2006-11-13 12:05:00,45.59,45.6,45.59,45.6,3100.0,36.6623,36.6704,36.6623,36.6704,3100.0
2006-11-13 12:10:00,45.6,45.6,45.59,45.59,6900.0,36.6704,36.6704,36.6623,36.6623,6900.0
2006-11-13 12:15:00,45.59,45.6,45.59,45.6,5500.0,36.6623,36.6704,36.6623,36.6704,5500.0
2006-11-13 12:20:00,45.59,45.68,45.59,45.68,9500.0,36.6623,36.7347,36.6623,36.7347,9500.0
2006-11-13 12:25:00,45.67,45.73,45.67,45.73,5000.0,36.7267,36.7749,36.7267,36.7749,5000.0
2006-11-13 12:30:00,45.72,45.73,45.7,45.7,6800.0,36.7669,36.7749,36.7508,36.7508,6800.0
2006-11-13 12:35:00,45.7,45.71,45.65,45.66,8700.0,36.7508,36.7588,36.7106,36.7186,8700.0
2006-11-13 12:40:00,45.66,45.68,45.63,45.68,5800.0,36.7186,36.7347,36.6945,36.7347,5800.0
2006-11-13 12:45:00,45.68,45.69,45.6,45.61,4900.0,36.7347,36.7427,36.6704,36.6784,4900.0
2006-11-13 12:50:00,45.6,45.6,45.57,45.58,6600.0,36.6704,36.6704,36.6462,36.6543,6600.0
2006-11-13 12:55:00,45.58,45.6,45.53,45.53,4700.0,36.6543,36.6704,36.6141,36.6141,4700.0
2006-11-13 13:00:00,45.58,45.6,45.54,45.6,3800.0,36.6543,36.6704,36.6221,36.6704,3800.0
2006-11-13 13:05:00,45.6,45.61,45.56,45.6,4500.0,36.6704,36.6784,36.6382,36.6704,4500.0
2006-11-13 13:10:00,45.6,45.62,45.6,45.62,2000.0,36.6704,36.6864,36.6704,36.6864,2000.0
2006-11-13 13:15:00,45.64,45.64,45.6,45.64,4700.0,36.7025,36.7025,36.6704,36.7025,4700.0
2006-11-13 13:20:00,45.62,45.63,45.61,45.63,1500.0,36.6864,36.6945,36.6784,36.6945,1500.0
2006-11-13 13:25:00,45.63,45.63,45.62,45.62,4100.0,36.6945,36.6945,36.6864,36.6864,4100.0
2006-11-13 13:30:00,45.62,45.65,45.61,45.65,2700.0,36.6864,36.7106,36.6784,36.7106,2700.0
2006-11-13 13:35:00,45.65,45.69,45.64,45.69,7100.0,36.7106,36.7427,36.7025,36.7427,7100.0
2006-11-13 13:40:00,45.69,45.7,45.63,45.63,7400.0,36.7427,36.7508,36.6945,36.6945,7400.0
2006-11-13 13:45:00,45.64,45.67,45.6,45.66,4200.0,36.7025,36.7267,36.6704,36.7186,4200.0
2006-11-13 13:50:00,45.67,45.71,45.67,45.7,7300.0,36.7267,36.7588,36.7267,36.7508,7300.0
2006-11-13 13:55:00,45.71,45.77,45.71,45.77,5800.0,36.7588,36.8071,36.7588,36.8071,5800.0
2006-11-13 14:00:00,45.77,45.81,45.7,45.72,12200.0,36.8071,36.8392,36.7508,36.7669,12200.0
2006-11-13 14:05:00,45.71,45.77,45.71,45.76,3500.0,36.7588,36.8071,36.7588,36.799,3500.0
2006-11-13 14:10:00,45.77,45.78,45.74,45.78,9500.0,36.8071,36.8151,36.783,36.8151,9500.0
2006-11-13 14:15:00,45.76,45.8,45.76,45.8,1500.0,36.799,36.8312,36.799,36.8312,1500.0
2006-11-13 14:20:00,45.8,45.85,45.8,45.83,9000.0,36.8312,36.8714,36.8312,36.8553,9000.0
2006-11-13 14:25:00,45.82,45.84,45.82,45.84,8800.0,36.8473,36.8634,36.8473,36.8634,8800.0
2006-11-13 14:30:00,45.84,45.84,45.82,45.83,7400.0,36.8634,36.8634,36.8473,36.8553,7400.0
2006-11-13 14:35:00,45.83,45.85,45.8,45.8,8400.0,36.8553,36.8714,36.8312,36.8312,8400.0
2006-11-13 14:40:00,45.8,45.8,45.78,45.78,3100.0,36.8312,36.8312,36.8151,36.8151,3100.0
2006-11-13 14:45:00,45.79,45.8,45.78,45.79,5200.0,36.8232,36.8312,36.8151,36.8232,5200.0
2006-11-13 14:50:00,45.79,45.8,45.78,45.8,5200.0,36.8232,36.8312,36.8151,36.8312,5200.0
2006-11-13 14:55:00,45.79,45.83,45.79,45.82,13300.0,36.8232,36.8553,36.8232,36.8473,13300.0
2006-11-13 15:00:00,45.82,45.82,45.76,45.79,8500.0,36.8473,36.8473,36.799,36.8232,8500.0
2006-11-13 15:05:00,45.78,45.78,45.75,45.75,3100.0,36.8151,36.8151,36.791,36.791,3100.0
2006-11-13 15:10:00,45.73,45.73,45.71,45.72,5200.0,36.7749,36.7749,36.7588,36.7669,5200.0
2006-11-13 15:15:00,45.73,45.76,45.73,45.75,5300.0,36.7749,36.799,36.7749,36.791,5300.0
2006-11-13 15:20:00,45.76,45.78,45.75,45.75,5500.0,36.799,36.8151,36.791,36.791,5500.0
2006-11-13 15:25:00,45.75,45.77,45.74,45.74,7100.0,36.791,36.8071,36.783,36.783,7100.0
2006-11-13 15:30:00,45.72,45.74,45.7,45.73,6300.0,36.7669,36.783,36.7508,36.7749,6300.0
2006-11-13 15:35:00,45.74,45.76,45.73,45.76,8100.0,36.783,36.799,36.7749,36.799,8100.0
2006-11-13 15:40:00,45.76,45.76,45.73,45.75,10100.0,36.799,36.799,36.7749,36.791,10100.0
2006-11-13 15:45:00,45.75,45.75,45.73,45.75,8600.0,36.791,36.791,36.7749,36.791,8600.0
2006-11-13 15:50:00,45.75,45.8,45.74,45.75,13600.0,36.791,36.8312,36.783,36.791,13600.0
2006-11-13 15:55:00,45.75,45.75,45.73,45.74,13200.0,36.791,36.791,36.7749,36.783,13200.0
2006-11-14 09:30:00,45.94,45.99,45.94,45.94,8400.0,36.9438,36.984,36.9438,36.9438,8400.0
2006-11-14 09:35:00,45.9,45.9,45.76,45.77,4200.0,36.9116,36.9116,36.799,36.8071,4200.0
2006-11-14 09:40:00,45.77,45.78,45.75,45.78,6300.0,36.8071,36.8151,36.791,36.8151,6300.0
2006-11-14 09:45:00,45.78,45.78,45.6,45.75,6500.0,36.8151,36.8151,36.6704,36.791,6500.0
2006-11-14 09:50:00,45.73,45.73,45.58,45.63,8100.0,36.7749,36.7749,36.6543,36.6945,8100.0
2006-11-14 09:55:00,45.62,45.7,45.58,45.67,6500.0,36.6864,36.7508,36.6543,36.7267,6500.0
2006-11-14 10:00:00,45.7,45.78,45.66,45.74,6700.0,36.7508,36.8151,36.7186,36.783,6700.0
2006-11-14 10:05:00,45.77,45.81,45.68,45.68,5400.0,36.8071,36.8392,36.7347,36.7347,5400.0
2006-11-14 10:10:00,45.7,45.72,45.57,45.57,4600.0,36.7508,36.7669,36.6462,36.6462,4600.0
2006-11-14 10:15:00,45.54,45.64,45.51,45.6,5000.0,36.6221,36.7025,36.598,36.6704,5000.0
2006-11-14 10:20:00,45.6,45.6,45.56,45.58,4800.0,36.6704,36.6704,36.6382,36.6543,4800.0
2006-11-14 10:25:00,45.57,45.57,45.52,45.54,2700.0,36.6462,36.6462,36.606,36.6221,2700.0
2006-11-14 10:30:00,45.5,45.55,45.47,45.54,4000.0,36.5899,36.6302,36.5658,36.6221,4000.0
2006-11-14 10:35:00,45.54,45.58,45.54,45.54,6500.0,36.6221,36.6543,36.6221,36.6221,6500.0
2006-11-14 10:40:00,45.55,45.56,45.51,45.53,4400.0,36.6302,36.6382,36.598,36.6141,4400.0
2006-11-14 10:45:00,45.53,45.58,45.51,45.58,4400.0,36.6141,36.6543,36.598,36.6543,4400.0
2006-11-14 10:50:00,45.6,45.62,45.6,45.61,1500.0,36.6704,36.6864,36.6704,36.6784,1500.0
2006-11-14 10:55:00,45.6,45.64,45.59,45.59,1500.0,36.6704,36.7025,36.6623,36.6623,1500.0
2006-11-14 11:00:00,45.6,45.6,45.53,45.55,5100.0,36.6704,36.6704,36.6141,36.6302,5100.0
2006-11-14 11:05:00,45.53,45.55,45.52,45.55,2900.0,36.6141,36.6302,36.606,36.6302,2900.0
2006-11-14 11:10:00,45.57,45.57,45.49,45.5,4300.0,36.6462,36.6462,36.5819,36.5899,4300.0
2006-11-14 11:15:00,45.5,45.58,45.5,45.58,4900.0,36.5899,36.6543,36.5899,36.6543,4900.0
2006-11-14 11:20:00,45.58,45.6,45.55,45.55,3900.0,36.6543,36.6704,36.6302,36.6302,3900.0
2006-11-14 11:25:00,45.54,45.59,45.52,45.53,3700.0,36.6221,36.6623,36.606,36.6141,3700.0
2006-11-14 11:30:00,45.53,45.58,45.53,45.58,2800.0,36.6141,36.6543,36.6141,36.6543,2800.0
2006-11-14 11:35:00,45.58,45.61,45.51,45.53,2900.0,36.6543,36.6784,36.598,36.6141,2900.0
2006-11-14 11:40:00,45.51,45.51,45.5,45.5,1300.0,36.598,36.598,36.5899,36.5899,1300.0
2006-11-14 11:45:00,45.5,45.5,45.45,45.48,4300.0,36.5899,36.5899,36.5497,36.5739,4300.0
2006-11-14 11:50:00,45.49,45.57,45.49,45.57,2900.0,36.5819,36.6462,36.5819,36.6462,2900.0
2006-11-14 11:55:00,45.56,45.61,45.55,45.61,3200.0,36.6382,36.6784,36.6302,36.6784,3200.0
2006-11-14 12:00:00,45.61,45.62,45.59,45.62,2600.0,36.6784,36.6864,36.6623,36.6864,2600.0
2006-11-14 12:05:00,45.62,45.63,45.6,45.61,4300.0,36.6864,36.6945,36.6704,36.6784,4300.0
2006-11-14 12:10:00,45.6,45.64,45.58,45.6,6400.0,36.6704,36.7025,36.6543,36.6704,6400.0
2006-11-14 12:15:00,45.58,45.61,45.56,45.59,4400.0,36.6543,36.6784,36.6382,36.6623,4400.0
2006-11-14 12:20:00,45.59,45.65,45.59,45.64,2400.0,36.6623,36.7106,36.6623,36.7025,2400.0
2006-11-14 12:25:00,45.61,45.64,45.6,45.61,3900.0,36.6784,36.7025,36.6704,36.6784,3900.0
2006-11-14 12:30:00,45.61,45.62,45.56,45.58,4900.0,36.6784,36.6864,36.6382,36.6543,4900.0
2006-11-14 12:35:00,45.57,45.63,45.56,45.62,4000.0,36.6462,36.6945,36.6382,36.6864,4000.0
2006-11-14 12:40:00,45.61,45.64,45.58,45.6,6500.0,36.6784,36.7025,36.6543,36.6704,6500.0
2006-11-14 12:45:00,45.62,45.67,45.62,45.67,3700.0,36.6864,36.7267,36.6864,36.7267,3700.0
2006-11-14 12:50:00,45.67,45.67,45.62,45.65,2800.0,36.7267,36.7267,36.6864,36.7106,2800.0
2006-11-14 12:55:00,45.67,45.7,45.64,45.7,3300.0,36.7267,36.7508,36.7025,36.7508,3300.0
2006-11-14 13:00:00,45.69,45.69,45.66,45.69,1600.0,36.7427,36.7427,36.7186,36.7427,1600.0
2006-11-14 13:05:00,45.7,45.7,45.67,45.67,2200.0,36.7508,36.7508,36.7267,36.7267,2200.0
2006-11-14 13:10:00,45.69,45.69,45.66,45.66,3300.0,36.7427,36.7427,36.7186,36.7186,3300.0
2006-11-14 13:15:00,45.67,45.68,45.66,45.68,2100.0,36.7267,36.7347,36.7186,36.7347,2100.0
2006-11-14 13:20:00,45.69,45.74,45.69,45.74,5800.0,36.7427,36.783,36.7427,36.783,5800.0
2006-11-14 13:25:00,45.74,45.74,45.71,45.73,4800.0,36.783,36.783,36.7588,36.7749,4800.0
2006-11-14 13:30:00,45.72,45.72,45.65,45.66,5900.0,36.7669,36.7669,36.7106,36.7186,5900.0
2006-11-14 13:35:00,45.68,45.73,45.67,45.71,4000.0,36.7347,36.7749,36.7267,36.7588,4000.0
2006-11-14 13:40:00,45.71,45.72,45.7,45.7,1700.0,36.7588,36.7669,36.7508,36.7508,1700.0
2006-11-14 13:45:00,45.69,45.71,45.69,45.71,2800.0,36.7427,36.7588,36.7427,36.7588,2800.0
2006-11-14 13:50:00,45.72,45.72,45.67,45.67,3700.0,36.7669,36.7669,36.7267,36.7267,3700.0
2006-11-14 13:55:00,45.68,45.73,45.67,45.73,3400.0,36.7347,36.7749,36.7267,36.7749,3400.0
2006-11-14 14:00:00,45.74,45.75,45.74,45.75,4100.0,36.783,36.791,36.783,36.791,4100.0
2006-11-14 14:05:00,45.75,45.75,45.72,45.73,6800.0,36.791,36.791,36.7669,36.7749,6800.0
2006-11-14 14:10:00,45.75,45.8,45.74,45.74,9200.0,36.791,36.8312,36.783,36.783,9200.0
2006-11-14 14:15:00,45.74,45.78,45.74,45.77,2600.0,36.783,36.8151,36.783,36.8071,2600.0
2006-11-14 14:20:00,45.77,45.77,45.73,45.73,2600.0,36.8071,36.8071,36.7749,36.7749,2600.0
2006-11-14 14:25:00,45.75,45.77,45.7,45.75,8800.0,36.791,36.8071,36.7508,36.791,8800.0
2006-11-14 14:30:00,45.76,45.77,45.75,45.77,900.0,36.799,36.8071,36.791,36.8071,900.0
2006-11-14 14:35:00,45.77,45.8,45.76,45.79,4300.0,36.8071,36.8312,36.799,36.8232,4300.0
2006-11-14 14:40:00,45.8,45.89,45.79,45.87,19200.0,36.8312,36.9036,36.8232,36.8875,19200.0
2006-11-14 14:45:00,45.87,45.93,45.84,45.92,13800.0,36.8875,36.9357,36.8634,36.9277,13800.0
2006-11-14 14:50:00,45.92,45.93,45.87,45.87,8900.0,36.9277,36.9357,36.8875,36.8875,8900.0
2006-11-14 14:55:00,45.89,45.89,45.88,45.88,7400.0,36.9036,36.9036,36.8955,36.8955,7400.0
2006-11-14 15:00:00,45.88,45.93,45.88,45.93,22100.0,36.8955,36.9357,36.8955,36.9357,22100.0
2006-11-14 15:05:00,45.92,45.93,45.85,45.87,7500.0,36.9277,36.9357,36.8714,36.8875,7500.0
2006-11-14 15:10:00,45.87,45.9,45.85,45.85,5000.0,36.8875,36.9116,36.8714,36.8714,5000.0
2006-11-14 15:15:00,45.85,45.88,45.82,45.88,10300.0,36.8714,36.8955,36.8473,36.8955,10300.0
2006-11-14 15:20:00,45.88,45.93,45.87,45.89,3300.0,36.8955,36.9357,36.8875,36.9036,3300.0
2006-11-14 15:25:00,45.86,45.86,45.81,45.81,10300.0,36.8795,36.8795,36.8392,36.8392,10300.0
2006-11-14 15:30:00,45.81,45.84,45.78,45.8,10400.0,36.8392,36.8634,36.8151,36.8312,10400.0
2006-11-14 15:35:00,45.8,45.83,45.78,45.83,5600.0,36.8312,36.8553,36.8151,36.8553,5600.0
2006-11-14 15:40:00,45.83,45.87,45.83,45.87,3500.0,36.8553,36.8875,36.8553,36.8875,3500.0
2006-11-14 15:45:00,45.87,45.89,45.76,45.78,22300.0,36.8875,36.9036,36.799,36.8151,22300.0
2006-11-14 15:50:00,45.76,45.87,45.74,45.84,19800.0,36.799,36.8875,36.783,36.8634,19800.0
2006-11-14 15:55:00,45.82,45.84,45.74,45.74,46600.0,36.8473,36.8634,36.783,36.783,46600.0
2006-11-15 09:30:00,45.79,45.79,45.69,45.71,9200.0,36.8232,36.8232,36.7427,36.7588,9200.0
2006-11-15 09:35:00,45.75,45.8,45.74,45.77,3800.0,36.791,36.8312,36.783,36.8071,3800.0
2006-11-15 09:40:00,45.77,45.77,45.75,45.75,3800.0,36.8071,36.8071,36.791,36.791,3800.0
2006-11-15 09:45:00,45.76,45.8,45.75,45.79,25600.0,36.799,36.8312,36.791,36.8232,25600.0
2006-11-15 09:50:00,45.79,45.8,45.77,45.8,9600.0,36.8232,36.8312,36.8071,36.8312,9600.0
2006-11-15 09:55:00,45.78,45.8,45.77,45.8,15100.0,36.8151,36.8312,36.8071,36.8312,15100.0
2006-11-15 10:00:00,45.79,45.79,45.7,45.73,16400.0,36.8232,36.8232,36.7508,36.7749,16400.0
2006-11-15 10:05:00,45.75,45.75,45.72,45.74,9100.0,36.791,36.791,36.7669,36.783,9100.0
2006-11-15 10:10:00,45.74,45.75,45.74,45.75,6900.0,36.783,36.791,36.783,36.791,6900.0
2006-11-15 10:15:00,45.77,45.79,45.77,45.78,4800.0,36.8071,36.8232,36.8071,36.8151,4800.0
2006-11-15 10:20:00,45.76,45.8,45.76,45.8,14600.0,36.799,36.8312,36.799,36.8312,14600.0
2006-11-15 10:25:00,45.8,45.8,45.78,45.8,6900.0,36.8312,36.8312,36.8151,36.8312,6900.0
2006-11-15 10:30:00,45.79,45.8,45.78,45.8,6200.0,36.8232,36.8312,36.8151,36.8312,6200.0
2006-11-15 10:35:00,45.8,45.8,45.78,45.8,4500.0,36.8312,36.8312,36.8151,36.8312,4500.0
2006-11-15 10:40:00,45.8,45.8,45.79,45.79,4800.0,36.8312,36.8312,36.8232,36.8232,4800.0
2006-11-15 10:45:00,45.8,45.8,45.78,45.79,3200.0,36.8312,36.8312,36.8151,36.8232,3200.0
2006-11-15 10:50:00,45.8,45.8,45.78,45.78,6700.0,36.8312,36.8312,36.8151,36.8151,6700.0
2006-11-15 10:55:00,45.78,45.79,45.75,45.77,14200.0,36.8151,36.8232,36.791,36.8071,14200.0
2006-11-15 11:00:00,45.76,45.8,45.75,45.79,3600.0,36.799,36.8312,36.791,36.8232,3600.0
2006-11-15 11:05:00,45.8,45.8,45.79,45.8,3400.0,36.8312,36.8312,36.8232,36.8312,3400.0
2006-11-15 11:10:00,45.8,45.8,45.8,45.8,6200.0,36.8312,36.8312,36.8312,36.8312,6200.0
2006-11-15 11:15:00,45.8,45.8,45.78,45.79,5400.0,36.8312,36.8312,36.8151,36.8232,5400.0
2006-11-15 11:20:00,45.79,45.8,45.79,45.8,3700.0,36.8232,36.8312,36.8232,36.8312,3700.0
2006-11-15 11:25:00,45.78,45.8,45.78,45.78,3000.0,36.8151,36.8312,36.8151,36.8151,3000.0
2006-11-15 11:30:00,45.79,45.8,45.78,45.8,5200.0,36.8232,36.8312,36.8151,36.8312,5200.0
2006-11-15 11:35:00,45.8,45.8,45.79,45.8,4500.0,36.8312,36.8312,36.8232,36.8312,4500.0
2006-11-15 11:40:00,45.8,45.8,45.76,45.79,5400.0,36.8312,36.8312,36.799,36.8232,5400.0
2006-11-15 11:45:00,45.79,45.79,45.76,45.76,1500.0,36.8232,36.8232,36.799,36.799,1500.0
2006-11-15 11:50:00,45.78,45.8,45.75,45.77,4300.0,36.8151,36.8312,36.791,36.8071,4300.0
2006-11-15 11:55:00,45.78,45.8,45.77,45.8,1800.0,36.8151,36.8312,36.8071,36.8312,1800.0
2006-11-15 12:00:00,45.8,45.84,45.8,45.8,5100.0,36.8312,36.8634,36.8312,36.8312,5100.0
2006-11-15 12:05:00,45.81,45.82,45.72,45.74,8500.0,36.8392,36.8473,36.7669,36.783,8500.0
2006-11-15 12:10:00,45.73,45.75,45.7,45.74,10800.0,36.7749,36.791,36.7508,36.783,10800.0
2006-11-15 12:15:00,45.76,45.77,45.74,45.76,3100.0,36.799,36.8071,36.783,36.799,3100.0
2006-11-15 12:20:00,45.75,45.8,45.75,45.77,4900.0,36.791,36.8312,36.791,36.8071,4900.0
2006-11-15 12:25:00,45.78,45.81,45.78,45.8,3100.0,36.8151,36.8392,36.8151,36.8312,3100.0
2006-11-15 12:30:00,45.77,45.8,45.77,45.78,2600.0,36.8071,36.8312,36.8071,36.8151,2600.0
2006-11-15 12:35:00,45.78,45.8,45.75,45.75,6100.0,36.8151,36.8312,36.791,36.791,6100.0
2006-11-15 12:40:00,45.74,45.78,45.74,45.76,4000.0,36.783,36.8151,36.783,36.799,4000.0
2006-11-15 12:45:00,45.77,45.8,45.76,45.8,2300.0,36.8071,36.8312,36.799,36.8312,2300.0
2006-11-15 12:50:00,45.78,45.81,45.77,45.79,5000.0,36.8151,36.8392,36.8071,36.8232,5000.0
2006-11-15 12:55:00,45.78,45.8,45.78,45.78,2700.0,36.8151,36.8312,36.8151,36.8151,2700.0
2006-11-15 13:00:00,45.77,45.79,45.77,45.78,1500.0,36.8071,36.8232,36.8071,36.8151,1500.0
2006-11-15 13:05:00,45.78,45.8,45.78,45.8,5100.0,36.8151,36.8312,36.8151,36.8312,5100.0
2006-11-15 13:10:00,45.8,45.8,45.79,45.79,7000.0,36.8312,36.8312,36.8232,36.8232,7000.0
2006-11-15 13:15:00,45.79,45.8,45.77,45.77,4900.0,36.8232,36.8312,36.8071,36.8071,4900.0
2006-11-15 13:20:00,45.76,45.76,45.74,45.74,2500.0,36.799,36.799,36.783,36.783,2500.0
2006-11-15 13:25:00,45.74,45.74,45.74,45.74,12200.0,36.783,36.783,36.783,36.783,12200.0
2006-11-15 13:30:00,45.74,45.74,45.72,45.74,8900.0,36.783,36.783,36.7669,36.783,8900.0
2006-11-15 13:35:00,45.74,45.74,45.72,45.74,6900.0,36.783,36.783,36.7669,36.783,6900.0
2006-11-15 13:40:00,45.74,45.74,45.72,45.74,4100.0,36.783,36.783,36.7669,36.783,4100.0
2006-11-15 13:45:00,45.74,45.74,45.72,45.74,7800.0,36.783,36.783,36.7669,36.783,7800.0
2006-11-15 13:50:00,45.74,45.74,45.73,45.74,4400.0,36.783,36.783,36.7749,36.783,4400.0
2006-11-15 13:55:00,45.74,45.74,45.72,45.72,6000.0,36.783,36.783,36.7669,36.7669,6000.0
2006-11-15 14:00:00,45.73,45.74,45.62,45.71,13600.0,36.7749,36.783,36.6864,36.7588,13600.0
2006-11-15 14:05:00,45.71,45.74,45.71,45.74,5100.0,36.7588,36.783,36.7588,36.783,5100.0
2006-11-15 14:10:00,45.74,45.74,45.74,45.74,13300.0,36.783,36.783,36.783,36.783,13300.0
2006-11-15 14:15:00,45.74,45.75,45.74,45.75,11000.0,36.783,36.791,36.783,36.791,11000.0
2006-11-15 14:20:00,45.75,45.78,45.73,45.73,24600.0,36.791,36.8151,36.7749,36.7749,24600.0
2006-11-15 14:25:00,45.73,45.75,45.71,45.71,7000.0,36.7749,36.791,36.7588,36.7588,7000.0
2006-11-15 14:30:00,45.72,45.74,45.69,45.74,4000.0,36.7669,36.783,36.7427,36.783,4000.0
2006-11-15 14:35:00,45.74,45.74,45.64,45.66,5300.0,36.783,36.783,36.7025,36.7186,5300.0
2006-11-15 14:40:00,45.66,45.67,45.61,45.61,2400.0,36.7186,36.7267,36.6784,36.6784,2400.0
2006-11-15 14:45:00,45.63,45.71,45.63,45.71,3000.0,36.6945,36.7588,36.6945,36.7588,3000.0
2006-11-15 14:50:00,45.7,45.74,45.7,45.73,2600.0,36.7508,36.783,36.7508,36.7749,2600.0
2006-11-15 14:55:00,45.73,45.74,45.67,45.71,4800.0,36.7749,36.783,36.7267,36.7588,4800.0
2006-11-15 15:00:00,45.72,45.74,45.7,45.74,10200.0,36.7669,36.783,36.7508,36.783,10200.0
2006-11-15 15:05:00,45.74,45.75,45.73,45.75,23000.0,36.783,36.791,36.7749,36.791,23000.0
2006-11-15 15:10:00,45.75,45.75,45.73,45.74,11700.0,36.791,36.791,36.7749,36.783,11700.0
2006-11-15 15:15:00,45.75,45.76,45.74,45.75,7400.0,36.791,36.799,36.783,36.791,7400.0
2006-11-15 15:20:00,45.75,45.75,45.74,45.75,10500.0,36.791,36.791,36.783,36.791,10500.0
2006-11-15 15:25:00,45.75,45.75,45.73,45.75,21500.0,36.791,36.791,36.7749,36.791,21500.0
2006-11-15 15:30:00,45.75,45.75,45.72,45.74,5500.0,36.791,36.791,36.7669,36.783,5500.0
2006-11-15 15:35:00,45.74,45.75,45.73,45.74,8700.0,36.783,36.791,36.7749,36.783,8700.0
2006-11-15 15:40:00,45.73,45.73,45.66,45.69,6800.0,36.7749,36.7749,36.7186,36.7427,6800.0
2006-11-15 15:45:00,45.69,45.71,45.68,45.7,4400.0,36.7427,36.7588,36.7347,36.7508,4400.0
2006-11-15 15:50:00,45.68,45.71,45.64,45.71,14300.0,36.7347,36.7588,36.7025,36.7588,14300.0
2006-11-15 15:55:00,45.71,45.71,45.7,45.7,9300.0,36.7588,36.7588,36.7508,36.7508,9300.0
2006-11-16 09:30:00,45.71,45.71,45.63,45.65,22300.0,36.7588,36.7588,36.6945,36.7106,22300.0
2006-11-16 09:35:00,45.7,45.7,45.53,45.57,15200.0,36.7508,36.7508,36.6141,36.6462,15200.0
2006-11-16 09:40:00,45.57,45.64,45.56,45.64,10600.0,36.6462,36.7025,36.6382,36.7025,10600.0
2006-11-16 09:45:00,45.67,45.68,45.63,45.67,5300.0,36.7267,36.7347,36.6945,36.7267,5300.0
2006-11-16 09:50:00,45.7,45.72,45.67,45.72,6700.0,36.7508,36.7669,36.7267,36.7669,6700.0
2006-11-16 09:55:00,45.7,45.75,45.7,45.74,8500.0,36.7508,36.791,36.7508,36.783,8500.0
2006-11-16 10:00:00,45.75,45.75,45.72,45.72,3600.0,36.791,36.791,36.7669,36.7669,3600.0
2006-11-16 10:05:00,45.73,45.76,45.72,45.75,10600.0,36.7749,36.799,36.7669,36.791,10600.0
2006-11-16 10:10:00,45.76,45.77,45.75,45.77,8700.0,36.799,36.8071,36.791,36.8071,8700.0
2006-11-16 10:15:00,45.77,45.77,45.73,45.76,3300.0,36.8071,36.8071,36.7749,36.799,3300.0
2006-11-16 10:20:00,45.76,45.76,45.75,45.76,2900.0,36.799,36.799,36.791,36.799,2900.0
2006-11-16 10:25:00,45.76,45.77,45.74,45.76,11000.0,36.799,36.8071,36.783,36.799,11000.0
2006-11-16 10:30:00,45.77,45.8,45.77,45.78,4000.0,36.8071,36.8312,36.8071,36.8151,4000.0
2006-11-16 10:35:00,45.8,45.81,45.78,45.78,4900.0,36.8312,36.8392,36.8151,36.8151,4900.0
2006-11-16 10:40:00,45.76,45.78,45.76,45.77,2900.0,36.799,36.8151,36.799,36.8071,2900.0
2006-11-16 10:45:00,45.77,45.79,45.75,45.75,5400.0,36.8071,36.8232,36.791,36.791,5400.0
2006-11-16 10:50:00,45.76,45.76,45.7,45.71,3600.0,36.799,36.799,36.7508,36.7588,3600.0
2006-11-16 10:55:00,45.73,45.74,45.72,45.73,3400.0,36.7749,36.783,36.7669,36.7749,3400.0
2006-11-16 11:00:00,45.73,45.77,45.72,45.76,3900.0,36.7749,36.8071,36.7669,36.799,3900.0
2006-11-16 11:05:00,45.77,45.8,45.77,45.8,4700.0,36.8071,36.8312,36.8071,36.8312,4700.0
2006-11-16 11:10:00,45.8,45.8,45.78,45.79,4400.0,36.8312,36.8312,36.8151,36.8232,4400.0
2006-11-16 11:15:00,45.78,45.79,45.75,45.75,4500.0,36.8151,36.8232,36.791,36.791,4500.0
2006-11-16 11:20:00,45.77,45.8,45.76,45.8,2200.0,36.8071,36.8312,36.799,36.8312,2200.0
2006-11-16 11:25:00,45.8,45.83,45.79,45.83,5000.0,36.8312,36.8553,36.8232,36.8553,5000.0
2006-11-16 11:30:00,45.81,45.81,45.76,45.76,4600.0,36.8392,36.8392,36.799,36.799,4600.0
2006-11-16 11:35:00,45.78,45.78,45.77,45.78,700.0,36.8151,36.8151,36.8071,36.8151,700.0
2006-11-16 11:40:00,45.78,45.81,45.78,45.81,7500.0,36.8151,36.8392,36.8151,36.8392,7500.0
2006-11-16 11:45:00,45.82,45.84,45.81,45.81,5200.0,36.8473,36.8634,36.8392,36.8392,5200.0
2006-11-16 11:50:00,45.81,45.83,45.8,45.8,2200.0,36.8392,36.8553,36.8312,36.8312,2200.0
2006-11-16 11:55:00,45.8,45.82,45.79,45.8,6000.0,36.8312,36.8473,36.8232,36.8312,6000.0
2006-11-16 12:00:00,45.81,45.81,45.78,45.78,4900.0,36.8392,36.8392,36.8151,36.8151,4900.0
2006-11-16 12:05:00,45.79,45.81,45.73,45.78,11500.0,36.8232,36.8392,36.7749,36.8151,11500.0
2006-11-16 12:10:00,45.78,45.78,45.7,45.71,3400.0,36.8151,36.8151,36.7508,36.7588,3400.0
2006-11-16 12:15:00,45.74,45.77,45.74,45.75,1500.0,36.783,36.8071,36.783,36.791,1500.0
2006-11-16 12:20:00,45.75,45.77,45.75,45.77,4400.0,36.791,36.8071,36.791,36.8071,4400.0
2006-11-16 12:25:00,45.77,45.79,45.77,45.79,4900.0,36.8071,36.8232,36.8071,36.8232,4900.0
2006-11-16 12:30:00,45.79,45.79,45.75,45.77,1300.0,36.8232,36.8232,36.791,36.8071,1300.0
2006-11-16 12:35:00,45.78,45.79,45.77,45.78,2600.0,36.8151,36.8232,36.8071,36.8151,2600.0
2006-11-16 12:40:00,45.78,45.8,45.78,45.79,27700.0,36.8151,36.8312,36.8151,36.8232,27700.0
2006-11-16 12:45:00,45.79,45.79,45.78,45.78,5000.0,36.8232,36.8232,36.8151,36.8151,5000.0
2006-11-16 12:50:00,45.78,45.78,45.78,45.78,400.0,36.8151,36.8151,36.8151,36.8151,400.0
2006-11-16 12:55:00,45.78,45.79,45.78,45.79,4300.0,36.8151,36.8232,36.8151,36.8232,4300.0
2006-11-16 13:00:00,45.79,45.79,45.77,45.77,3600.0,36.8232,36.8232,36.8071,36.8071,3600.0
2006-11-16 13:05:00,45.77,45.79,45.77,45.77,5200.0,36.8071,36.8232,36.8071,36.8071,5200.0
2006-11-16 13:10:00,45.78,45.79,45.78,45.79,1800.0,36.8151,36.8232,36.8151,36.8232,1800.0
2006-11-16 13:15:00,45.79,45.79,45.78,45.79,3700.0,36.8232,36.8232,36.8151,36.8232,3700.0
2006-11-16 13:20:00,45.79,45.79,45.78,45.79,3500.0,36.8232,36.8232,36.8151,36.8232,3500.0
2006-11-16 13:25:00,45.79,45.8,45.78,45.8,3700.0,36.8232,36.8312,36.8151,36.8312,3700.0
2006-11-16 13:30:00,45.8,45.8,45.79,45.8,8700.0,36.8312,36.8312,36.8232,36.8312,8700.0
2006-11-16 13:35:00,45.8,45.8,45.79,45.8,9300.0,36.8312,36.8312,36.8232,36.8312,9300.0
2006-11-16 13:40:00,45.8,45.8,45.79,45.79,14400.0,36.8312,36.8312,36.8232,36.8232,14400.0
2006-11-16 13:45:00,45.8,45.88,45.8,45.88,31300.0,36.8312,36.8955,36.8312,36.8955,31300.0
2006-11-16 13:50:00,45.87,45.9,45.87,45.9,4600.0,36.8875,36.9116,36.8875,36.9116,4600.0
2006-11-16 13:55:00,45.87,45.9,45.87,45.87,1400.0,36.8875,36.9116,36.8875,36.8875,1400.0
2006-11-16 14:00:00,45.89,45.9,45.81,45.82,3400.0,36.9036,36.9116,36.8392,36.8473,3400.0
2006-11-16 14:05:00,45.81,45.87,45.81,45.84,4200.0,36.8392,36.8875,36.8392,36.8634,4200.0
2006-11-16 14:10:00,45.83,45.83,45.81,45.83,3200.0,36.8553,36.8553,36.8392,36.8553,3200.0
2006-11-16 14:15:00,45.84,45.89,45.84,45.87,5400.0,36.8634,36.9036,36.8634,36.8875,5400.0
2006-11-16 14:20:00,45.87,45.9,45.86,45.9,3400.0,36.8875,36.9116,36.8795,36.9116,3400.0
2006-11-16 14:25:00,45.9,45.95,45.9,45.93,5500.0,36.9116,36.9518,36.9116,36.9357,5500.0
2006-11-16 14:30:00,45.9,45.92,45.9,45.91,3400.0,36.9116,36.9277,36.9116,36.9197,3400.0
2006-11-16 14:35:00,45.9,45.94,45.88,45.92,4500.0,36.9116,36.9438,36.8955,36.9277,4500.0
2006-11-16 14:40:00,45.92,45.95,45.9,45.93,6000.0,36.9277,36.9518,36.9116,36.9357,6000.0
2006-11-16 14:45:00,45.93,45.94,45.91,45.94,1900.0,36.9357,36.9438,36.9197,36.9438,1900.0
2006-11-16 14:50:00,45.94,45.94,45.91,45.94,7500.0,36.9438,36.9438,36.9197,36.9438,7500.0
2006-11-16 14:55:00,45.95,45.95,45.89,45.91,8500.0,36.9518,36.9518,36.9036,36.9197,8500.0
2006-11-16 15:00:00,45.91,45.95,45.91,45.95,18000.0,36.9197,36.9518,36.9197,36.9518,18000.0
2006-11-16 15:05:00,45.94,45.95,45.92,45.93,5700.0,36.9438,36.9518,36.9277,36.9357,5700.0
2006-11-16 15:10:00,45.93,45.95,45.91,45.95,11900.0,36.9357,36.9518,36.9197,36.9518,11900.0
2006-11-16 15:15:00,45.95,45.95,45.94,45.95,7300.0,36.9518,36.9518,36.9438,36.9518,7300.0
2006-11-16 15:20:00,45.94,45.94,45.9,45.91,2500.0,36.9438,36.9438,36.9116,36.9197,2500.0
2006-11-16 15:25:00,45.91,45.93,45.89,45.9,4300.0,36.9197,36.9357,36.9036,36.9116,4300.0
2006-11-16 15:30:00,45.9,45.94,45.9,45.91,4600.0,36.9116,36.9438,36.9116,36.9197,4600.0
2006-11-16 15:35:00,45.9,45.95,45.9,45.95,6400.0,36.9116,36.9518,36.9116,36.9518,6400.0
2006-11-16 15:40:00,45.95,45.95,45.91,45.91,4400.0,36.9518,36.9518,36.9197,36.9197,4400.0
2006-11-16 15:45:00,45.92,45.95,45.89,45.89,6700.0,36.9277,36.9518,36.9036,36.9036,6700.0
2006-11-16 15:50:00,45.9,45.9,45.81,45.85,9500.0,36.9116,36.9116,36.8392,36.8714,9500.0
2006-11-16 15:55:00,45.85,45.91,45.85,45.89,7000.0,36.8714,36.9197,36.8714,36.9036,7000.0
2006-11-17 09:30:00,45.72,45.82,45.72,45.81,82700.0,36.7669,36.8473,36.7669,36.8392,82700.0
2006-11-17 09:35:00,45.82,45.85,45.76,45.77,3100.0,36.8473,36.8714,36.799,36.8071,3100.0
2006-11-17 09:40:00,45.76,45.76,45.53,45.56,5200.0,36.799,36.799,36.6141,36.6382,5200.0
2006-11-17 09:45:00,45.56,45.58,45.48,45.48,9800.0,36.6382,36.6543,36.5739,36.5739,9800.0
2006-11-17 09:50:00,45.48,45.55,45.48,45.55,4800.0,36.5739,36.6302,36.5739,36.6302,4800.0
2006-11-17 09:55:00,45.53,45.55,45.51,45.55,2100.0,36.6141,36.6302,36.598,36.6302,2100.0
2006-11-17 10:00:00,45.55,45.57,45.43,45.51,5700.0,36.6302,36.6462,36.5337,36.598,5700.0
2006-11-17 10:05:00,45.52,45.54,45.48,45.54,4100.0,36.606,36.6221,36.5739,36.6221,4100.0
2006-11-17 10:10:00,45.54,45.54,45.52,45.54,2800.0,36.6221,36.6221,36.606,36.6221,2800.0
2006-11-17 10:15:00,45.53,45.53,45.44,45.45,1800.0,36.6141,36.6141,36.5417,36.5497,1800.0
2006-11-17 10:20:00,45.45,45.45,45.41,45.43,6600.0,36.5497,36.5497,36.5176,36.5337,6600.0
2006-11-17 10:25:00,45.41,45.41,45.4,45.41,3500.0,36.5176,36.5176,36.5095,36.5176,3500.0
2006-11-17 10:30:00,45.41,45.41,45.39,45.41,8400.0,36.5176,36.5176,36.5015,36.5176,8400.0
2006-11-17 10:35:00,45.41,45.55,45.38,45.55,25800.0,36.5176,36.6302,36.4934,36.6302,25800.0
2006-11-17 10:40:00,45.56,45.6,45.55,45.58,4300.0,36.6382,36.6704,36.6302,36.6543,4300.0
2006-11-17 10:45:00,45.59,45.6,45.58,45.58,3300.0,36.6623,36.6704,36.6543,36.6543,3300.0
2006-11-17 10:50:00,45.58,45.58,45.56,45.56,800.0,36.6543,36.6543,36.6382,36.6382,800.0
2006-11-17 10:55:00,45.57,45.57,45.54,45.57,3300.0,36.6462,36.6462,36.6221,36.6462,3300.0
2006-11-17 11:00:00,45.56,45.58,45.53,45.53,5600.0,36.6382,36.6543,36.6141,36.6141,5600.0
2006-11-17 11:05:00,45.57,45.59,45.53,45.59,4200.0,36.6462,36.6623,36.6141,36.6623,4200.0
2006-11-17 11:10:00,45.58,45.6,45.54,45.59,5600.0,36.6543,36.6704,36.6221,36.6623,5600.0
2006-11-17 11:15:00,45.59,45.6,45.56,45.6,1900.0,36.6623,36.6704,36.6382,36.6704,1900.0
2006-11-17 11:20:00,45.59,45.6,45.57,45.58,4600.0,36.6623,36.6704,36.6462,36.6543,4600.0
2006-11-17 11:25:00,45.59,45.6,45.54,45.54,6100.0,36.6623,36.6704,36.6221,36.6221,6100.0
2006-11-17 11:30:00,45.57,45.57,45.52,45.57,3900.0,36.6462,36.6462,36.606,36.6462,3900.0
2006-11-17 11:35:00,45.54,45.57,45.53,45.53,2000.0,36.6221,36.6462,36.6141,36.6141,2000.0
2006-11-17 11:40:00,45.54,45.54,45.51,45.52,1200.0,36.6221,36.6221,36.598,36.606,1200.0
2006-11-17 11:45:00,45.5,45.53,45.5,45.53,1300.0,36.5899,36.6141,36.5899,36.6141,1300.0
2006-11-17 11:50:00,45.53,45.6,45.53,45.59,4500.0,36.6141,36.6704,36.6141,36.6623,4500.0
2006-11-17 11:55:00,45.59,45.6,45.59,45.6,5200.0,36.6623,36.6704,36.6623,36.6704,5200.0
2006-11-17 12:00:00,45.59,45.59,45.54,45.54,5700.0,36.6623,36.6623,36.6221,36.6221,5700.0
2006-11-17 12:05:00,45.57,45.58,45.55,45.58,3700.0,36.6462,36.6543,36.6302,36.6543,3700.0
2006-11-17 12:10:00,45.59,45.6,45.58,45.6,1700.0,36.6623,36.6704,36.6543,36.6704,1700.0
2006-11-17 12:15:00,45.58,45.6,45.57,45.57,600.0,36.6543,36.6704,36.6462,36.6462,600.0
2006-11-17 12:20:00,45.59,45.59,45.57,45.57,1000.0,36.6623,36.6623,36.6462,36.6462,1000.0
2006-11-17 12:25:00,45.57,45.57,45.56,45.57,600.0,36.6462,36.6462,36.6382,36.6462,600.0
2006-11-17 12:30:00,45.58,45.66,45.56,45.6,9800.0,36.6543,36.7186,36.6382,36.6704,9800.0
2006-11-17 12:35:00,45.61,45.64,45.58,45.6,11000.0,36.6784,36.7025,36.6543,36.6704,11000.0
2006-11-17 12:40:00,45.6,45.6,45.58,45.58,2000.0,36.6704,36.6704,36.6543,36.6543,2000.0
2006-11-17 12:45:00,45.58,45.6,45.58,45.6,2100.0,36.6543,36.6704,36.6543,36.6704,2100.0
2006-11-17 12:50:00,45.58,45.59,45.56,45.56,1200.0,36.6543,36.6623,36.6382,36.6382,1200.0
2006-11-17 12:55:00,45.57,45.6,45.57,45.6,1700.0,36.6462,36.6704,36.6462,36.6704,1700.0
2006-11-17 13:00:00,45.57,45.62,45.56,45.6,10800.0,36.6462,36.6864,36.6382,36.6704,10800.0
2006-11-17 13:05:00,45.6,45.61,45.59,45.61,4700.0,36.6704,36.6784,36.6623,36.6784,4700.0
2006-11-17 13:10:00,45.61,45.68,45.61,45.66,21400.0,36.6784,36.7347,36.6784,36.7186,21400.0
2006-11-17 13:15:00,45.66,45.7,45.66,45.68,3700.0,36.7186,36.7508,36.7186,36.7347,3700.0
2006-11-17 13:20:00,45.66,45.68,45.66,45.66,1200.0,36.7186,36.7347,36.7186,36.7186,1200.0
2006-11-17 13:25:00,45.66,45.69,45.66,45.66,1300.0,36.7186,36.7427,36.7186,36.7186,1300.0
2006-11-17 13:30:00,45.66,45.68,45.63,45.67,4400.0,36.7186,36.7347,36.6945,36.7267,4400.0
2006-11-17 13:35:00,45.68,45.71,45.67,45.67,1800.0,36.7347,36.7588,36.7267,36.7267,1800.0
2006-11-17 13:40:00,45.68,45.69,45.64,45.69,4800.0,36.7347,36.7427,36.7025,36.7427,4800.0
2006-11-17 13:45:00,45.72,45.72,45.69,45.69,2800.0,36.7669,36.7669,36.7427,36.7427,2800.0
2006-11-17 13:50:00,45.68,45.7,45.67,45.68,2000.0,36.7347,36.7508,36.7267,36.7347,2000.0
2006-11-17 13:55:00,45.66,45.68,45.64,45.64,1100.0,36.7186,36.7347,36.7025,36.7025,1100.0
2006-11-17 14:00:00,45.64,45.66,45.63,45.63,1300.0,36.7025,36.7186,36.6945,36.6945,1300.0
2006-11-17 14:05:00,45.64,45.65,45.6,45.61,5600.0,36.7025,36.7106,36.6704,36.6784,5600.0
2006-11-17 14:10:00,45.6,45.71,45.6,45.7,6200.0,36.6704,36.7588,36.6704,36.7508,6200.0
2006-11-17 14:15:00,45.68,45.72,45.68,45.7,3200.0,36.7347,36.7669,36.7347,36.7508,3200.0
2006-11-17 14:20:00,45.67,45.75,45.67,45.72,14100.0,36.7267,36.791,36.7267,36.7669,14100.0
2006-11-17 14:25:00,45.72,45.77,45.69,45.74,8200.0,36.7669,36.8071,36.7427,36.783,8200.0
2006-11-17 14:30:00,45.73,45.77,45.72,45.77,7700.0,36.7749,36.8071,36.7669,36.8071,7700.0
2006-11-17 14:35:00,45.77,45.78,45.72,45.76,2500.0,36.8071,36.8151,36.7669,36.799,2500.0
2006-11-17 14:40:00,45.75,45.8,45.75,45.79,4900.0,36.791,36.8312,36.791,36.8232,4900.0
2006-11-17 14:45:00,45.79,45.83,45.78,45.8,3100.0,36.8232,36.8553,36.8151,36.8312,3100.0
2006-11-17 14:50:00,45.79,45.8,45.78,45.79,1600.0,36.8232,36.8312,36.8151,36.8232,1600.0
2006-11-17 14:55:00,45.78,45.79,45.76,45.76,1300.0,36.8151,36.8232,36.799,36.799,1300.0
2006-11-17 15:00:00,45.77,45.8,45.77,45.79,4400.0,36.8071,36.8312,36.8071,36.8232,4400.0
2006-11-17 15:05:00,45.78,45.81,45.78,45.8,2700.0,36.8151,36.8392,36.8151,36.8312,2700.0
2006-11-17 15:10:00,45.8,45.8,45.71,45.71,2900.0,36.8312,36.8312,36.7588,36.7588,2900.0
2006-11-17 15:15:00,45.72,45.74,45.72,45.72,1600.0,36.7669,36.783,36.7669,36.7669,1600.0
2006-11-17 15:20:00,45.73,45.73,45.72,45.72,1600.0,36.7749,36.7749,36.7669,36.7669,1600.0
2006-11-17 15:25:00,45.72,45.73,45.72,45.73,1600.0,36.7669,36.7749,36.7669,36.7749,1600.0
2006-11-17 15:30:00,45.73,45.82,45.73,45.81,15800.0,36.7749,36.8473,36.7749,36.8392,15800.0
2006-11-17 15:35:00,45.8,45.8,45.78,45.8,6400.0,36.8312,36.8312,36.8151,36.8312,6400.0
2006-11-17 15:40:00,45.82,45.82,45.79,45.79,4500.0,36.8473,36.8473,36.8232,36.8232,4500.0
2006-11-17 15:45:00,45.79,45.84,45.79,45.79,10500.0,36.8232,36.8634,36.8232,36.8232,10500.0
2006-11-17 15:50:00,45.8,45.85,45.75,45.77,7700.0,36.8312,36.8714,36.791,36.8071,7700.0
2006-11-17 15:55:00,45.76,45.77,45.71,45.74,9900.0,36.799,36.8071,36.7588,36.783,9900.0
2006-11-20 09:30:00,45.7,45.71,45.69,45.71,7500.0,36.7508,36.7588,36.7427,36.7588,7500.0
2006-11-20 09:35:00,45.68,45.68,45.68,45.68,1700.0,36.7347,36.7347,36.7347,36.7347,1700.0
2006-11-20 09:40:00,45.65,45.67,45.6,45.65,6800.0,36.7106,36.7267,36.6704,36.7106,6800.0
2006-11-20 09:45:00,45.66,45.74,45.65,45.72,4300.0,36.7186,36.783,36.7106,36.7669,4300.0
2006-11-20 09:50:00,45.72,45.82,45.66,45.82,7900.0,36.7669,36.8473,36.7186,36.8473,7900.0
2006-11-20 09:55:00,45.82,45.86,45.79,45.86,3100.0,36.8473,36.8795,36.8232,36.8795,3100.0
2006-11-20 10:00:00,45.86,45.94,45.86,45.87,8600.0,36.8795,36.9438,36.8795,36.8875,8600.0
2006-11-20 10:05:00,45.85,45.85,45.81,45.85,3500.0,36.8714,36.8714,36.8392,36.8714,3500.0
2006-11-20 10:10:00,45.85,45.87,45.85,45.87,1900.0,36.8714,36.8875,36.8714,36.8875,1900.0
2006-11-20 10:15:00,45.86,45.99,45.86,45.99,4500.0,36.8795,36.984,36.8795,36.984,4500.0
2006-11-20 10:20:00,45.98,46.0,45.95,45.97,3700.0,36.976,36.992,36.9518,36.9679,3700.0
2006-11-20 10:25:00,45.98,45.98,45.85,45.85,8700.0,36.976,36.976,36.8714,36.8714,8700.0
2006-11-20 10:30:00,45.85,45.87,45.81,45.87,4200.0,36.8714,36.8875,36.8392,36.8875,4200.0
2006-11-20 10:35:00,45.84,45.89,45.83,45.89,2900.0,36.8634,36.9036,36.8553,36.9036,2900.0
2006-11-20 10:40:00,45.91,45.91,45.8,45.8,3100.0,36.9197,36.9197,36.8312,36.8312,3100.0
2006-11-20 10:45:00,45.77,45.82,45.76,45.82,4200.0,36.8071,36.8473,36.799,36.8473,4200.0
2006-11-20 10:50:00,45.84,45.93,45.84,45.86,3600.0,36.8634,36.9357,36.8634,36.8795,3600.0
2006-11-20 10:55:00,45.87,45.87,45.83,45.84,2100.0,36.8875,36.8875,36.8553,36.8634,2100.0
2006-11-20 11:00:00,45.84,45.9,45.84,45.9,4100.0,36.8634,36.9116,36.8634,36.9116,4100.0
2006-11-20 11:05:00,45.9,45.92,45.9,45.92,2600.0,36.9116,36.9277,36.9116,36.9277,2600.0
2006-11-20 11:10:00,45.91,45.91,45.81,45.84,3000.0,36.9197,36.9197,36.8392,36.8634,3000.0
2006-11-20 11:15:00,45.84,45.87,45.84,45.85,2800.0,36.8634,36.8875,36.8634,36.8714,2800.0
2006-11-20 11:20:00,45.85,45.89,45.82,45.88,2500.0,36.8714,36.9036,36.8473,36.8955,2500.0
2006-11-20 11:25:00,45.88,45.91,45.83,45.86,2900.0,36.8955,36.9197,36.8553,36.8795,2900.0
2006-11-20 11:30:00,45.85,45.87,45.85,45.87,3400.0,36.8714,36.8875,36.8714,36.8875,3400.0
2006-11-20 11:35:00,45.88,45.89,45.86,45.86,2200.0,36.8955,36.9036,36.8795,36.8795,2200.0
2006-11-20 11:40:00,45.86,45.87,45.82,45.84,4900.0,36.8795,36.8875,36.8473,36.8634,4900.0
2006-11-20 11:45:00,45.84,45.84,45.79,45.79,2100.0,36.8634,36.8634,36.8232,36.8232,2100.0
2006-11-20 11:50:00,45.82,45.9,45.82,45.88,15700.0,36.8473,36.9116,36.8473,36.8955,15700.0
2006-11-20 11:55:00,45.89,45.91,45.84,45.9,3100.0,36.9036,36.9197,36.8634,36.9116,3100.0
2006-11-20 12:00:00,45.87,45.89,45.86,45.89,800.0,36.8875,36.9036,36.8795,36.9036,800.0
2006-11-20 12:05:00,45.89,45.9,45.88,45.9,1500.0,36.9036,36.9116,36.8955,36.9116,1500.0
2006-11-20 12:10:00,45.9,45.91,45.9,45.91,800.0,36.9116,36.9197,36.9116,36.9197,800.0
2006-11-20 12:15:00,45.89,45.91,45.89,45.91,1000.0,36.9036,36.9197,36.9036,36.9197,1000.0
2006-11-20 12:20:00,45.9,45.9,45.86,45.86,2700.0,36.9116,36.9116,36.8795,36.8795,2700.0
2006-11-20 12:25:00,45.85,45.87,45.85,45.86,1000.0,36.8714,36.8875,36.8714,36.8795,1000.0
2006-11-20 12:30:00,45.86,45.86,45.82,45.83,2500.0,36.8795,36.8795,36.8473,36.8553,2500.0
2006-11-20 12:35:00,45.83,45.83,45.82,45.82,1200.0,36.8553,36.8553,36.8473,36.8473,1200.0
2006-11-20 12:40:00,45.83,45.92,45.83,45.91,4900.0,36.8553,36.9277,36.8553,36.9197,4900.0
2006-11-20 12:45:00,45.93,45.93,45.9,45.9,1000.0,36.9357,36.9357,36.9116,36.9116,1000.0
2006-11-20 12:50:00,45.89,45.89,45.88,45.88,900.0,36.9036,36.9036,36.8955,36.8955,900.0
2006-11-20 12:55:00,45.88,45.92,45.88,45.92,2000.0,36.8955,36.9277,36.8955,36.9277,2000.0
2006-11-20 13:00:00,45.91,45.91,45.9,45.9,400.0,36.9197,36.9197,36.9116,36.9116,400.0
2006-11-20 13:05:00,45.9,45.93,45.9,45.93,2200.0,36.9116,36.9357,36.9116,36.9357,2200.0
2006-11-20 13:10:00,45.92,45.92,45.92,45.92,400.0,36.9277,36.9277,36.9277,36.9277,400.0
2006-11-20 13:15:00,45.9,45.91,45.88,45.88,1700.0,36.9116,36.9197,36.8955,36.8955,1700.0
2006-11-20 13:20:00,45.87,45.93,45.87,45.93,5000.0,36.8875,36.9357,36.8875,36.9357,5000.0
2006-11-20 13:25:00,45.93,45.95,45.92,45.92,2200.0,36.9357,36.9518,36.9277,36.9277,2200.0
2006-11-20 13:30:00,45.94,45.97,45.94,45.97,1700.0,36.9438,36.9679,36.9438,36.9679,1700.0
2006-11-20 13:35:00,45.93,45.95,45.92,45.92,1300.0,36.9357,36.9518,36.9277,36.9277,1300.0
2006-11-20 13:40:00,45.92,45.96,45.92,45.94,1900.0,36.9277,36.9599,36.9277,36.9438,1900.0
2006-11-20 13:45:00,45.94,45.97,45.94,45.97,1500.0,36.9438,36.9679,36.9438,36.9679,1500.0
2006-11-20 13:50:00,45.95,45.96,45.95,45.96,600.0,36.9518,36.9599,36.9518,36.9599,600.0
2006-11-20 13:55:00,45.96,45.96,45.94,45.96,2900.0,36.9599,36.9599,36.9438,36.9599,2900.0
2006-11-20 14:00:00,45.96,45.98,45.93,45.93,3300.0,36.9599,36.976,36.9357,36.9357,3300.0
2006-11-20 14:05:00,45.95,45.98,45.92,45.92,2500.0,36.9518,36.976,36.9277,36.9277,2500.0
2006-11-20 14:10:00,45.9,45.91,45.85,45.85,2300.0,36.9116,36.9197,36.8714,36.8714,2300.0
2006-11-20 14:15:00,45.87,45.91,45.87,45.91,14400.0,36.8875,36.9197,36.8875,36.9197,14400.0
2006-11-20 14:20:00,45.89,45.89,45.83,45.85,3300.0,36.9036,36.9036,36.8553,36.8714,3300.0
2006-11-20 14:25:00,45.86,45.87,45.8,45.83,3700.0,36.8795,36.8875,36.8312,36.8553,3700.0
2006-11-20 14:30:00,45.83,45.84,45.82,45.84,2500.0,36.8553,36.8634,36.8473,36.8634,2500.0
2006-11-20 14:35:00,45.83,45.9,45.81,45.9,7300.0,36.8553,36.9116,36.8392,36.9116,7300.0
2006-11-20 14:40:00,45.91,45.92,45.85,45.86,4100.0,36.9197,36.9277,36.8714,36.8795,4100.0
2006-11-20 14:45:00,45.85,45.85,45.83,45.84,2600.0,36.8714,36.8714,36.8553,36.8634,2600.0
2006-11-20 14:50:00,45.85,45.85,45.81,45.84,2700.0,36.8714,36.8714,36.8392,36.8634,2700.0
2006-11-20 14:55:00,45.84,45.88,45.83,45.87,8800.0,36.8634,36.8955,36.8553,36.8875,8800.0
2006-11-20 15:00:00,45.84,45.9,45.84,45.88,6600.0,36.8634,36.9116,36.8634,36.8955,6600.0
2006-11-20 15:05:00,45.87,45.87,45.81,45.84,1800.0,36.8875,36.8875,36.8392,36.8634,1800.0
2006-11-20 15:10:00,45.84,45.84,45.83,45.83,3200.0,36.8634,36.8634,36.8553,36.8553,3200.0
2006-11-20 15:15:00,45.84,45.84,45.82,45.83,1600.0,36.8634,36.8634,36.8473,36.8553,1600.0
2006-11-20 15:20:00,45.83,45.83,45.75,45.75,4300.0,36.8553,36.8553,36.791,36.791,4300.0
2006-11-20 15:25:00,45.76,45.76,45.75,45.76,3700.0,36.799,36.799,36.791,36.799,3700.0
2006-11-20 15:30:00,45.76,45.86,45.75,45.86,4800.0,36.799,36.8795,36.791,36.8795,4800.0
2006-11-20 15:35:00,45.84,45.85,45.81,45.81,5900.0,36.8634,36.8714,36.8392,36.8392,5900.0
2006-11-20 15:40:00,45.81,45.85,45.81,45.85,4400.0,36.8392,36.8714,36.8392,36.8714,4400.0
2006-11-20 15:45:00,45.85,45.86,45.8,45.86,8500.0,36.8714,36.8795,36.8312,36.8795,8500.0
2006-11-20 15:50:00,45.86,45.9,45.86,45.89,5200.0,36.8795,36.9116,36.8795,36.9036,5200.0
2006-11-20 15:55:00,45.88,45.89,45.83,45.85,12800.0,36.8955,36.9036,36.8553,36.8714,12800.0
2006-11-21 09:30:00,45.72,45.72,45.7,45.7,7500.0,36.7669,36.7669,36.7508,36.7508,7500.0
2006-11-21 09:35:00,45.76,45.81,45.76,45.8,2200.0,36.799,36.8392,36.799,36.8312,2200.0
2006-11-21 09:40:00,45.8,45.92,45.8,45.92,5200.0,36.8312,36.9277,36.8312,36.9277,5200.0
2006-11-21 09:45:00,45.93,45.97,45.85,45.85,6800.0,36.9357,36.9679,36.8714,36.8714,6800.0
2006-11-21 09:50:00,45.85,45.9,45.85,45.88,4400.0,36.8714,36.9116,36.8714,36.8955,4400.0
2006-11-21 09:55:00,45.88,45.92,45.85,45.91,7900.0,36.8955,36.9277,36.8714,36.9197,7900.0
2006-11-21 10:00:00,45.93,45.93,45.82,45.86,2400.0,36.9357,36.9357,36.8473,36.8795,2400.0
2006-11-21 10:05:00,45.85,45.87,45.82,45.82,4800.0,36.8714,36.8875,36.8473,36.8473,4800.0
2006-11-21 10:10:00,45.82,45.89,45.79,45.87,4200.0,36.8473,36.9036,36.8232,36.8875,4200.0
2006-11-21 10:15:00,45.89,45.89,45.87,45.87,1800.0,36.9036,36.9036,36.8875,36.8875,1800.0
2006-11-21 10:20:00,45.87,45.9,45.85,45.86,2400.0,36.8875,36.9116,36.8714,36.8795,2400.0
2006-11-21 10:25:00,45.86,45.86,45.85,45.85,3900.0,36.8795,36.8795,36.8714,36.8714,3900.0
2006-11-21 10:30:00,45.85,45.9,45.85,45.89,4100.0,36.8714,36.9116,36.8714,36.9036,4100.0
2006-11-21 10:35:00,45.9,45.91,45.88,45.88,3100.0,36.9116,36.9197,36.8955,36.8955,3100.0
2006-11-21 10:40:00,45.86,45.88,45.85,45.87,4600.0,36.8795,36.8955,36.8714,36.8875,4600.0
2006-11-21 10:45:00,45.88,45.91,45.88,45.91,2600.0,36.8955,36.9197,36.8955,36.9197,2600.0
2006-11-21 10:50:00,45.91,45.92,45.9,45.92,2000.0,36.9197,36.9277,36.9116,36.9277,2000.0
2006-11-21 10:55:00,45.92,45.93,45.91,45.91,3100.0,36.9277,36.9357,36.9197,36.9197,3100.0
2006-11-21 11:00:00,45.92,45.93,45.9,45.91,4500.0,36.9277,36.9357,36.9116,36.9197,4500.0
2006-11-21 11:05:00,45.89,45.89,45.85,45.86,5800.0,36.9036,36.9036,36.8714,36.8795,5800.0
2006-11-21 11:10:00,45.88,45.88,45.85,45.86,3700.0,36.8955,36.8955,36.8714,36.8795,3700.0
2006-11-21 11:15:00,45.86,45.9,45.85,45.9,5900.0,36.8795,36.9116,36.8714,36.9116,5900.0
2006-11-21 11:20:00,45.89,45.98,45.89,45.98,6800.0,36.9036,36.976,36.9036,36.976,6800.0
2006-11-21 11:25:00,45.98,45.99,45.97,45.98,2500.0,36.976,36.984,36.9679,36.976,2500.0
2006-11-21 11:30:00,45.99,46.0,45.97,45.98,4900.0,36.984,36.992,36.9679,36.976,4900.0
2006-11-21 11:35:00,45.97,45.97,45.91,45.91,2700.0,36.9679,36.9679,36.9197,36.9197,2700.0
2006-11-21 11:40:00,45.91,45.92,45.89,45.9,3400.0,36.9197,36.9277,36.9036,36.9116,3400.0
2006-11-21 11:45:00,45.91,45.98,45.91,45.98,4100.0,36.9197,36.976,36.9197,36.976,4100.0
2006-11-21 11:50:00,45.97,45.99,45.97,45.99,2500.0,36.9679,36.984,36.9679,36.984,2500.0
2006-11-21 11:55:00,45.99,46.0,45.95,45.95,4000.0,36.984,36.992,36.9518,36.9518,4000.0
2006-11-21 12:00:00,45.93,45.98,45.93,45.98,5800.0,36.9357,36.976,36.9357,36.976,5800.0
2006-11-21 12:05:00,45.97,46.0,45.96,45.98,4200.0,36.9679,36.992,36.9599,36.976,4200.0
2006-11-21 12:10:00,45.99,45.99,45.96,45.96,2900.0,36.984,36.984,36.9599,36.9599,2900.0
2006-11-21 12:15:00,45.97,45.97,45.88,45.88,4300.0,36.9679,36.9679,36.8955,36.8955,4300.0
2006-11-21 12:20:00,45.9,45.94,45.85,45.85,44300.0,36.9116,36.9438,36.8714,36.8714,44300.0
2006-11-21 12:25:00,45.85,45.89,45.83,45.89,5300.0,36.8714,36.9036,36.8553,36.9036,5300.0
2006-11-21 12:30:00,45.89,45.96,45.89,45.96,5700.0,36.9036,36.9599,36.9036,36.9599,5700.0
2006-11-21 12:35:00,45.97,45.99,45.96,45.98,1800.0,36.9679,36.984,36.9599,36.976,1800.0
2006-11-21 12:40:00,45.99,46.0,45.98,46.0,3900.0,36.984,36.992,36.976,36.992,3900.0
2006-11-21 12:45:00,46.01,46.05,46.0,46.04,3000.0,37.0001,37.0322,36.992,37.0242,3000.0
2006-11-21 12:50:00,46.04,46.07,45.98,45.98,8500.0,37.0242,37.0483,36.976,36.976,8500.0
2006-11-21 12:55:00,45.99,46.01,45.99,46.0,2400.0,36.984,37.0001,36.984,36.992,2400.0
2006-11-21 13:00:00,46.01,46.02,45.99,46.01,3100.0,37.0001,37.0081,36.984,37.0001,3100.0
2006-11-21 13:05:00,46.0,46.05,46.0,46.05,3200.0,36.992,37.0322,36.992,37.0322,3200.0
2006-11-21 13:10:00,46.06,46.06,46.01,46.04,4000.0,37.0403,37.0403,37.0001,37.0242,4000.0
2006-11-21 13:15:00,46.04,46.12,46.04,46.12,7000.0,37.0242,37.0885,37.0242,37.0885,7000.0
2006-11-21 13:20:00,46.12,46.12,46.07,46.07,5900.0,37.0885,37.0885,37.0483,37.0483,5900.0
2006-11-21 13:25:00,46.07,46.07,46.02,46.03,3900.0,37.0483,37.0483,37.0081,37.0162,3900.0
2006-11-21 13:30:00,46.04,46.07,46.04,46.07,3000.0,37.0242,37.0483,37.0242,37.0483,3000.0
2006-11-21 13:35:00,46.06,46.06,46.04,46.04,2100.0,37.0403,37.0403,37.0242,37.0242,2100.0
2006-11-21 13:40:00,46.04,46.07,46.04,46.07,4000.0,37.0242,37.0483,37.0242,37.0483,4000.0
2006-11-21 13:45:00,46.06,46.08,46.06,46.07,4000.0,37.0403,37.0564,37.0403,37.0483,4000.0
2006-11-21 13:50:00,46.08,46.11,46.08,46.1,4600.0,37.0564,37.0805,37.0564,37.0725,4600.0
2006-11-21 13:55:00,46.09,46.1,46.03,46.03,4700.0,37.0644,37.0725,37.0162,37.0162,4700.0
2006-11-21 14:00:00,46.03,46.07,46.03,46.07,2500.0,37.0162,37.0483,37.0162,37.0483,2500.0
2006-11-21 14:05:00,46.08,46.08,46.05,46.06,2400.0,37.0564,37.0564,37.0322,37.0403,2400.0
2006-11-21 14:10:00,46.06,46.1,46.06,46.1,4500.0,37.0403,37.0725,37.0403,37.0725,4500.0
2006-11-21 14:15:00,46.11,46.13,46.06,46.06,12500.0,37.0805,37.0966,37.0403,37.0403,12500.0
2006-11-21 14:20:00,46.05,46.05,46.04,46.05,4600.0,37.0322,37.0322,37.0242,37.0322,4600.0
2006-11-21 14:25:00,46.04,46.09,46.04,46.09,6000.0,37.0242,37.0644,37.0242,37.0644,6000.0
2006-11-21 14:30:00,46.09,46.15,46.09,46.13,14800.0,37.0644,37.1127,37.0644,37.0966,14800.0
2006-11-21 14:35:00,46.14,46.18,46.13,46.16,4600.0,37.1046,37.1368,37.0966,37.1207,4600.0
2006-11-21 14:40:00,46.17,46.25,46.17,46.25,35500.0,37.1287,37.1931,37.1287,37.1931,35500.0
2006-11-21 14:45:00,46.25,46.31,46.25,46.31,40200.0,37.1931,37.2413,37.1931,37.2413,40200.0
2006-11-21 14:50:00,46.31,46.37,46.31,46.36,16800.0,37.2413,37.2896,37.2413,37.2815,16800.0
2006-11-21 14:55:00,46.37,46.4,46.36,46.39,23500.0,37.2896,37.3137,37.2815,37.3057,23500.0
2006-11-21 15:00:00,46.39,46.39,46.35,46.37,6700.0,37.3057,37.3057,37.2735,37.2896,6700.0
2006-11-21 15:05:00,46.37,46.37,46.34,46.34,7800.0,37.2896,37.2896,37.2655,37.2655,7800.0
2006-11-21 15:10:00,46.35,46.35,46.32,46.33,6000.0,37.2735,37.2735,37.2494,37.2574,6000.0
2006-11-21 15:15:00,46.31,46.32,46.2,46.21,5900.0,37.2413,37.2494,37.1529,37.1609,5900.0
2006-11-21 15:20:00,46.2,46.21,46.18,46.2,11300.0,37.1529,37.1609,37.1368,37.1529,11300.0
2006-11-21 15:25:00,46.2,46.22,46.2,46.2,17500.0,37.1529,37.169,37.1529,37.1529,17500.0
2006-11-21 15:30:00,46.2,46.28,46.2,46.28,9300.0,37.1529,37.2172,37.1529,37.2172,9300.0
2006-11-21 15:35:00,46.28,46.3,46.23,46.24,18100.0,37.2172,37.2333,37.177,37.185,18100.0
2006-11-21 15:40:00,46.24,46.3,46.23,46.3,19800.0,37.185,37.2333,37.177,37.2333,19800.0
2006-11-21 15:45:00,46.3,46.32,46.29,46.3,13600.0,37.2333,37.2494,37.2252,37.2333,13600.0
2006-11-21 15:50:00,46.29,46.29,46.23,46.24,18600.0,37.2252,37.2252,37.177,37.185,18600.0
2006-11-21 15:55:00,46.24,46.24,46.2,46.21,22300.0,37.185,37.185,37.1529,37.1609,22300.0
2006-11-22 09:35:00,46.0,46.15,46.0,46.15,13800.0,36.992,37.1127,36.992,37.1127,13800.0
2006-11-22 09:40:00,46.2,46.24,46.07,46.11,6700.0,37.1529,37.185,37.0483,37.0805,6700.0
2006-11-22 09:45:00,46.12,46.12,46.09,46.1,4000.0,37.0885,37.0885,37.0644,37.0725,4000.0
2006-11-22 09:50:00,46.1,46.17,46.1,46.17,7500.0,37.0725,37.1287,37.0725,37.1287,7500.0
2006-11-22 09:55:00,46.16,46.16,46.14,46.15,1800.0,37.1207,37.1207,37.1046,37.1127,1800.0
2006-11-22 10:00:00,46.15,46.21,46.13,46.13,4600.0,37.1127,37.1609,37.0966,37.0966,4600.0
2006-11-22 10:05:00,46.15,46.15,46.07,46.09,4400.0,37.1127,37.1127,37.0483,37.0644,4400.0
2006-11-22 10:10:00,46.07,46.07,45.99,46.01,1500.0,37.0483,37.0483,36.984,37.0001,1500.0
2006-11-22 10:15:00,46.01,46.06,45.99,46.04,6000.0,37.0001,37.0403,36.984,37.0242,6000.0
2006-11-22 10:20:00,46.05,46.05,46.0,46.01,2500.0,37.0322,37.0322,36.992,37.0001,2500.0
2006-11-22 10:25:00,46.02,46.03,45.96,45.98,6200.0,37.0081,37.0162,36.9599,36.976,6200.0
2006-11-22 10:30:00,45.98,46.04,45.94,46.04,2600.0,36.976,37.0242,36.9438,37.0242,2600.0
2006-11-22 10:35:00,46.04,46.08,46.03,46.08,1500.0,37.0242,37.0564,37.0162,37.0564,1500.0
2006-11-22 10:40:00,46.08,46.09,46.04,46.07,4500.0,37.0564,37.0644,37.0242,37.0483,4500.0
2006-11-22 10:45:00,46.06,46.1,46.01,46.03,5600.0,37.0403,37.0725,37.0001,37.0162,5600.0
2006-11-22 10:50:00,46.03,46.04,46.0,46.04,3800.0,37.0162,37.0242,36.992,37.0242,3800.0
2006-11-22 10:55:00,46.04,46.1,46.04,46.1,900.0,37.0242,37.0725,37.0242,37.0725,900.0
2006-11-22 11:00:00,46.1,46.2,46.1,46.2,2100.0,37.0725,37.1529,37.0725,37.1529,2100.0
2006-11-22 11:05:00,46.21,46.22,46.2,46.22,1500.0,37.1609,37.169,37.1529,37.169,1500.0
2006-11-22 11:10:00,46.22,46.22,46.17,46.19,4700.0,37.169,37.169,37.1287,37.1448,4700.0
2006-11-22 11:15:00,46.19,46.19,46.17,46.17,600.0,37.1448,37.1448,37.1287,37.1287,600.0
2006-11-22 11:20:00,46.16,46.17,46.16,46.17,2300.0,37.1207,37.1287,37.1207,37.1287,2300.0
2006-11-22 11:25:00,46.15,46.19,46.15,46.19,6600.0,37.1127,37.1448,37.1127,37.1448,6600.0
2006-11-22 11:30:00,46.19,46.19,46.19,46.19,600.0,37.1448,37.1448,37.1448,37.1448,600.0
2006-11-22 11:35:00,46.19,46.19,46.18,46.19,1000.0,37.1448,37.1448,37.1368,37.1448,1000.0
2006-11-22 11:40:00,46.19,46.19,46.15,46.16,2400.0,37.1448,37.1448,37.1127,37.1207,2400.0
2006-11-22 11:45:00,46.14,46.15,46.13,46.15,3100.0,37.1046,37.1127,37.0966,37.1127,3100.0
2006-11-22 11:50:00,46.14,46.14,46.13,46.13,1000.0,37.1046,37.1046,37.0966,37.0966,1000.0
2006-11-22 11:55:00,46.12,46.13,46.02,46.03,7500.0,37.0885,37.0966,37.0081,37.0162,7500.0
2006-11-22 12:00:00,46.03,46.03,46.03,46.03,2900.0,37.0162,37.0162,37.0162,37.0162,2900.0
2006-11-22 12:05:00,46.04,46.1,46.04,46.1,2000.0,37.0242,37.0725,37.0242,37.0725,2000.0
2006-11-22 12:10:00,46.08,46.08,46.07,46.08,1400.0,37.0564,37.0564,37.0483,37.0564,1400.0
2006-11-22 12:15:00,46.1,46.11,46.08,46.08,1900.0,37.0725,37.0805,37.0564,37.0564,1900.0
2006-11-22 12:20:00,46.08,46.08,46.06,46.06,1100.0,37.0564,37.0564,37.0403,37.0403,1100.0
2006-11-22 12:25:00,46.05,46.05,46.0,46.01,3400.0,37.0322,37.0322,36.992,37.0001,3400.0
2006-11-22 12:30:00,46.01,46.05,46.0,46.02,5400.0,37.0001,37.0322,36.992,37.0081,5400.0
2006-11-22 12:35:00,46.02,46.02,45.98,45.99,2800.0,37.0081,37.0081,36.976,36.984,2800.0
2006-11-22 12:40:00,45.99,46.0,45.99,45.99,1000.0,36.984,36.992,36.984,36.984,1000.0
2006-11-22 12:45:00,46.01,46.01,45.99,45.99,1000.0,37.0001,37.0001,36.984,36.984,1000.0
2006-11-22 12:50:00,46.0,46.0,45.99,46.0,2400.0,36.992,36.992,36.984,36.992,2400.0
2006-11-22 12:55:00,46.0,46.0,45.98,45.99,800.0,36.992,36.992,36.976,36.984,800.0
2006-11-22 13:00:00,45.98,45.99,45.98,45.99,800.0,36.976,36.984,36.976,36.984,800.0
2006-11-22 13:05:00,45.99,45.99,45.99,45.99,1500.0,36.984,36.984,36.984,36.984,1500.0
2006-11-22 13:10:00,45.99,45.99,45.98,45.98,600.0,36.984,36.984,36.976,36.976,600.0
2006-11-22 13:15:00,45.99,46.0,45.99,45.99,2800.0,36.984,36.992,36.984,36.984,2800.0
2006-11-22 13:20:00,45.99,46.0,45.99,46.0,2600.0,36.984,36.992,36.984,36.992,2600.0
2006-11-22 13:25:00,46.0,46.0,45.99,45.99,800.0,36.992,36.992,36.984,36.984,800.0
2006-11-22 13:30:00,45.99,45.99,45.98,45.98,1600.0,36.984,36.984,36.976,36.976,1600.0
2006-11-22 13:35:00,45.99,45.99,45.98,45.99,900.0,36.984,36.984,36.976,36.984,900.0
2006-11-22 13:40:00,45.99,45.99,45.99,45.99,900.0,36.984,36.984,36.984,36.984,900.0
2006-11-22 13:45:00,45.99,46.0,45.99,46.0,5400.0,36.984,36.992,36.984,36.992,5400.0
2006-11-22 13:50:00,46.0,46.0,45.99,45.99,800.0,36.992,36.992,36.984,36.984,800.0
2006-11-22 13:55:00,46.0,46.0,45.91,45.93,4000.0,36.992,36.992,36.9197,36.9357,4000.0
2006-11-22 14:00:00,45.93,45.98,45.93,45.97,2700.0,36.9357,36.976,36.9357,36.9679,2700.0
2006-11-22 14:05:00,45.97,45.99,45.97,45.99,1900.0,36.9679,36.984,36.9679,36.984,1900.0
2006-11-22 14:10:00,45.99,46.01,45.99,46.0,3400.0,36.984,37.0001,36.984,36.992,3400.0
2006-11-22 14:15:00,46.0,46.0,46.0,46.0,300.0,36.992,36.992,36.992,36.992,300.0
2006-11-22 14:20:00,46.0,46.0,45.98,45.99,2100.0,36.992,36.992,36.976,36.984,2100.0
2006-11-22 14:25:00,45.99,46.01,45.99,46.0,3600.0,36.984,37.0001,36.984,36.992,3600.0
2006-11-22 14:30:00,46.01,46.01,46.0,46.01,2800.0,37.0001,37.0001,36.992,37.0001,2800.0
2006-11-22 14:35:00,46.01,46.01,45.95,45.96,7000.0,37.0001,37.0001,36.9518,36.9599,7000.0
2006-11-22 14:40:00,45.96,45.97,45.96,45.97,1000.0,36.9599,36.9679,36.9599,36.9679,1000.0
2006-11-22 14:45:00,45.97,46.02,45.97,46.02,5100.0,36.9679,37.0081,36.9679,37.0081,5100.0
2006-11-22 14:50:00,46.02,46.02,46.0,46.01,2700.0,37.0081,37.0081,36.992,37.0001,2700.0
2006-11-22 14:55:00,46.02,46.02,45.98,46.0,3700.0,37.0081,37.0081,36.976,36.992,3700.0
2006-11-22 15:00:00,45.99,46.03,45.99,46.03,3400.0,36.984,37.0162,36.984,37.0162,3400.0
2006-11-22 15:05:00,46.02,46.03,46.01,46.02,4000.0,37.0081,37.0162,37.0001,37.0081,4000.0
2006-11-22 15:10:00,46.02,46.02,46.01,46.01,2400.0,37.0081,37.0081,37.0001,37.0001,2400.0
2006-11-22 15:15:00,46.0,46.0,45.96,45.96,2000.0,36.992,36.992,36.9599,36.9599,2000.0
2006-11-22 15:20:00,45.97,45.97,45.94,45.97,3300.0,36.9679,36.9679,36.9438,36.9679,3300.0
2006-11-22 15:25:00,45.97,46.0,45.97,45.98,2300.0,36.9679,36.992,36.9679,36.976,2300.0
2006-11-22 15:30:00,45.98,46.0,45.98,46.0,2500.0,36.976,36.992,36.976,36.992,2500.0
2006-11-22 15:35:00,46.0,46.01,45.99,45.99,4200.0,36.992,37.0001,36.984,36.984,4200.0
2006-11-22 15:40:00,45.98,46.0,45.98,45.99,2600.0,36.976,36.992,36.976,36.984,2600.0
2006-11-22 15:45:00,45.99,45.99,45.97,45.99,3600.0,36.984,36.984,36.9679,36.984,3600.0
2006-11-22 15:50:00,45.99,46.0,45.99,46.0,5700.0,36.984,36.992,36.984,36.992,5700.0
2006-11-22 15:55:00,46.0,46.06,45.99,46.02,8300.0,36.992,37.0403,36.984,37.0081,8300.0
2006-11-24 09:30:00,46.0,46.06,46.0,46.05,8600.0,36.992,37.0403,36.992,37.0322,8600.0
2006-11-24 09:35:00,46.05,46.08,46.05,46.08,2200.0,37.0322,37.0564,37.0322,37.0564,2200.0
2006-11-24 09:40:00,46.08,46.1,46.04,46.05,5500.0,37.0564,37.0725,37.0242,37.0322,5500.0
2006-11-24 09:45:00,46.05,46.05,46.01,46.02,2900.0,37.0322,37.0322,37.0001,37.0081,2900.0
2006-11-24 09:50:00,46.0,46.08,46.0,46.06,5400.0,36.992,37.0564,36.992,37.0403,5400.0
2006-11-24 09:55:00,46.06,46.06,46.0,46.0,3900.0,37.0403,37.0403,36.992,36.992,3900.0
2006-11-24 10:00:00,46.0,46.08,46.0,46.08,4100.0,36.992,37.0564,36.992,37.0564,4100.0
2006-11-24 10:05:00,46.06,46.06,46.0,46.0,1900.0,37.0403,37.0403,36.992,36.992,1900.0
2006-11-24 10:10:00,46.0,46.0,45.96,45.96,1300.0,36.992,36.992,36.9599,36.9599,1300.0
2006-11-24 10:15:00,45.96,45.96,45.95,45.96,2200.0,36.9599,36.9599,36.9518,36.9599,2200.0
2006-11-24 10:20:00,45.97,46.05,45.97,46.05,3700.0,36.9679,37.0322,36.9679,37.0322,3700.0
2006-11-24 10:25:00,46.05,46.1,46.05,46.08,3500.0,37.0322,37.0725,37.0322,37.0564,3500.0
2006-11-24 10:30:00,46.08,46.1,46.07,46.09,4200.0,37.0564,37.0725,37.0483,37.0644,4200.0
2006-11-24 10:35:00,46.09,46.09,46.06,46.07,1800.0,37.0644,37.0644,37.0403,37.0483,1800.0
2006-11-24 10:40:00,46.08,46.08,46.05,46.05,1500.0,37.0564,37.0564,37.0322,37.0322,1500.0
2006-11-24 10:45:00,46.05,46.08,46.05,46.05,3800.0,37.0322,37.0564,37.0322,37.0322,3800.0
2006-11-24 10:50:00,46.07,46.09,46.06,46.09,4100.0,37.0483,37.0644,37.0403,37.0644,4100.0
2006-11-24 10:55:00,46.1,46.11,46.09,46.1,6300.0,37.0725,37.0805,37.0644,37.0725,6300.0
2006-11-24 11:00:00,46.1,46.11,46.09,46.09,1400.0,37.0725,37.0805,37.0644,37.0644,1400.0
2006-11-24 11:05:00,46.09,46.1,46.08,46.09,1400.0,37.0644,37.0725,37.0564,37.0644,1400.0
2006-11-24 11:10:00,46.1,46.11,46.08,46.1,16400.0,37.0725,37.0805,37.0564,37.0725,16400.0
2006-11-24 11:15:00,46.11,46.18,46.11,46.18,3000.0,37.0805,37.1368,37.0805,37.1368,3000.0
2006-11-24 11:20:00,46.17,46.2,46.17,46.2,3400.0,37.1287,37.1529,37.1287,37.1529,3400.0
2006-11-24 11:25:00,46.2,46.2,46.19,46.2,2500.0,37.1529,37.1529,37.1448,37.1529,2500.0
2006-11-24 11:30:00,46.2,46.2,46.19,46.19,4400.0,37.1529,37.1529,37.1448,37.1448,4400.0
2006-11-24 11:35:00,46.19,46.2,46.16,46.17,6200.0,37.1448,37.1529,37.1207,37.1287,6200.0
2006-11-24 11:40:00,46.18,46.2,46.14,46.15,2800.0,37.1368,37.1529,37.1046,37.1127,2800.0
2006-11-24 11:45:00,46.15,46.15,46.13,46.14,1300.0,37.1127,37.1127,37.0966,37.1046,1300.0
2006-11-24 11:50:00,46.14,46.14,46.08,46.09,2900.0,37.1046,37.1046,37.0564,37.0644,2900.0
2006-11-24 11:55:00,46.09,46.09,46.09,46.09,1400.0,37.0644,37.0644,37.0644,37.0644,1400.0
2006-11-24 12:00:00,46.09,46.12,46.09,46.12,2000.0,37.0644,37.0885,37.0644,37.0885,2000.0
2006-11-24 12:05:00,46.13,46.13,46.12,46.13,800.0,37.0966,37.0966,37.0885,37.0966,800.0
2006-11-24 12:10:00,46.13,46.13,46.11,46.11,4000.0,37.0966,37.0966,37.0805,37.0805,4000.0
2006-11-24 12:15:00,46.13,46.13,46.1,46.11,2000.0,37.0966,37.0966,37.0725,37.0805,2000.0
2006-11-24 12:20:00,46.12,46.12,46.11,46.12,700.0,37.0885,37.0885,37.0805,37.0885,700.0
2006-11-24 12:25:00,46.12,46.12,46.08,46.08,3100.0,37.0885,37.0885,37.0564,37.0564,3100.0
2006-11-24 12:30:00,46.08,46.09,46.03,46.03,6600.0,37.0564,37.0644,37.0162,37.0162,6600.0
2006-11-24 12:35:00,46.07,46.07,46.02,46.03,4100.0,37.0483,37.0483,37.0081,37.0162,4100.0
2006-11-24 12:40:00,46.03,46.04,45.99,46.04,2700.0,37.0162,37.0242,36.984,37.0242,2700.0
2006-11-24 12:45:00,46.04,46.04,45.97,45.98,3200.0,37.0242,37.0242,36.9679,36.976,3200.0
2006-11-24 12:50:00,45.97,46.01,45.96,46.0,2300.0,36.9679,37.0001,36.9599,36.992,2300.0
2006-11-24 12:55:00,46.0,46.05,45.98,45.98,4800.0,36.992,37.0322,36.976,36.976,4800.0
2006-11-24 13:00:00,46.02,46.03,46.0,46.0,6400.0,37.0081,37.0162,36.992,36.992,6400.0
2006-11-24 13:05:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 13:10:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 13:15:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 13:20:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 13:25:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 13:30:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 13:35:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 13:40:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 13:45:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 13:50:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 13:55:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 14:00:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 14:05:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 14:10:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 14:15:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 14:20:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 14:25:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 14:30:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 14:35:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 14:40:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 14:45:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 14:50:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 14:55:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 15:00:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 15:05:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 15:10:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 15:15:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 15:20:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 15:25:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 15:30:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 15:35:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 15:40:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 15:45:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 15:50:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-24 15:55:00,46.0,46.0,46.0,46.0,0.0,36.992,36.992,36.992,36.992,0.0
2006-11-27 09:30:00,46.0,46.01,45.95,45.96,12600.0,36.992,37.0001,36.9518,36.9599,12600.0
2006-11-27 09:35:00,45.97,45.97,45.9,45.97,2400.0,36.9679,36.9679,36.9116,36.9679,2400.0
2006-11-27 09:40:00,45.97,45.97,45.9,45.9,3000.0,36.9679,36.9679,36.9116,36.9116,3000.0
2006-11-27 09:45:00,45.9,45.97,45.9,45.96,4300.0,36.9116,36.9679,36.9116,36.9599,4300.0
2006-11-27 09:50:00,45.96,45.97,45.94,45.94,1000.0,36.9599,36.9679,36.9438,36.9438,1000.0
2006-11-27 09:55:00,45.94,45.95,45.94,45.94,2300.0,36.9438,36.9518,36.9438,36.9438,2300.0
2006-11-27 10:00:00,45.95,45.95,45.92,45.92,2700.0,36.9518,36.9518,36.9277,36.9277,2700.0
2006-11-27 10:05:00,45.91,45.92,45.88,45.89,5700.0,36.9197,36.9277,36.8955,36.9036,5700.0
2006-11-27 10:10:00,45.89,45.92,45.81,45.81,8800.0,36.9036,36.9277,36.8392,36.8392,8800.0
2006-11-27 10:15:00,45.8,45.93,45.8,45.85,16900.0,36.8312,36.9357,36.8312,36.8714,16900.0
2006-11-27 10:20:00,45.85,45.86,45.83,45.85,1800.0,36.8714,36.8795,36.8553,36.8714,1800.0
2006-11-27 10:25:00,45.86,45.89,45.83,45.89,3100.0,36.8795,36.9036,36.8553,36.9036,3100.0
2006-11-27 10:30:00,45.9,45.92,45.89,45.9,1600.0,36.9116,36.9277,36.9036,36.9116,1600.0
2006-11-27 10:35:00,45.91,45.92,45.88,45.9,3800.0,36.9197,36.9277,36.8955,36.9116,3800.0
2006-11-27 10:40:00,45.9,45.9,45.81,45.82,8300.0,36.9116,36.9116,36.8392,36.8473,8300.0
2006-11-27 10:45:00,45.84,45.86,45.82,45.82,4200.0,36.8634,36.8795,36.8473,36.8473,4200.0
2006-11-27 10:50:00,45.84,45.89,45.84,45.88,2900.0,36.8634,36.9036,36.8634,36.8955,2900.0
2006-11-27 10:55:00,45.88,45.89,45.85,45.89,3700.0,36.8955,36.9036,36.8714,36.9036,3700.0
2006-11-27 11:00:00,45.9,45.98,45.9,45.97,5200.0,36.9116,36.976,36.9116,36.9679,5200.0
2006-11-27 11:05:00,45.98,46.0,45.96,45.98,4200.0,36.976,36.992,36.9599,36.976,4200.0
2006-11-27 11:10:00,45.98,45.99,45.91,45.93,5000.0,36.976,36.984,36.9197,36.9357,5000.0
2006-11-27 11:15:00,45.93,45.96,45.88,45.91,9300.0,36.9357,36.9599,36.8955,36.9197,9300.0
2006-11-27 11:20:00,45.93,45.93,45.89,45.9,4100.0,36.9357,36.9357,36.9036,36.9116,4100.0
2006-11-27 11:25:00,45.89,45.92,45.83,45.86,8900.0,36.9036,36.9277,36.8553,36.8795,8900.0
2006-11-27 11:30:00,45.87,45.95,45.87,45.92,11700.0,36.8875,36.9518,36.8875,36.9277,11700.0
2006-11-27 11:35:00,45.92,45.97,45.92,45.96,3800.0,36.9277,36.9679,36.9277,36.9599,3800.0
2006-11-27 11:40:00,45.96,45.98,45.92,45.92,2500.0,36.9599,36.976,36.9277,36.9277,2500.0
2006-11-27 11:45:00,45.93,45.95,45.92,45.95,3000.0,36.9357,36.9518,36.9277,36.9518,3000.0
2006-11-27 11:50:00,45.95,45.95,45.92,45.92,2300.0,36.9518,36.9518,36.9277,36.9277,2300.0
2006-11-27 11:55:00,45.93,45.93,45.9,45.91,2300.0,36.9357,36.9357,36.9116,36.9197,2300.0
2006-11-27 12:00:00,45.91,45.92,45.87,45.91,10700.0,36.9197,36.9277,36.8875,36.9197,10700.0
2006-11-27 12:05:00,45.93,45.96,45.92,45.96,4300.0,36.9357,36.9599,36.9277,36.9599,4300.0
2006-11-27 12:10:00,45.96,45.99,45.96,45.98,3700.0,36.9599,36.984,36.9599,36.976,3700.0
2006-11-27 12:15:00,45.98,46.0,45.98,45.98,3100.0,36.976,36.992,36.976,36.976,3100.0
2006-11-27 12:20:00,45.99,45.99,45.97,45.97,1700.0,36.984,36.984,36.9679,36.9679,1700.0
2006-11-27 12:25:00,45.98,45.98,45.96,45.97,1400.0,36.976,36.976,36.9599,36.9679,1400.0
2006-11-27 12:30:00,45.98,45.98,45.87,45.88,6300.0,36.976,36.976,36.8875,36.8955,6300.0
2006-11-27 12:35:00,45.88,45.91,45.88,45.88,6200.0,36.8955,36.9197,36.8955,36.8955,6200.0
2006-11-27 12:40:00,45.89,45.9,45.75,45.77,10000.0,36.9036,36.9116,36.791,36.8071,10000.0
2006-11-27 12:45:00,45.77,45.81,45.75,45.76,5700.0,36.8071,36.8392,36.791,36.799,5700.0
2006-11-27 12:50:00,45.77,45.79,45.72,45.72,5800.0,36.8071,36.8232,36.7669,36.7669,5800.0
2006-11-27 12:55:00,45.75,45.75,45.72,45.72,2000.0,36.791,36.791,36.7669,36.7669,2000.0
2006-11-27 13:00:00,45.73,45.73,45.64,45.66,5600.0,36.7749,36.7749,36.7025,36.7186,5600.0
2006-11-27 13:05:00,45.66,45.68,45.66,45.67,3800.0,36.7186,36.7347,36.7186,36.7267,3800.0
2006-11-27 13:10:00,45.67,45.67,45.66,45.66,2600.0,36.7267,36.7267,36.7186,36.7186,2600.0
2006-11-27 13:15:00,45.67,45.69,45.58,45.6,7100.0,36.7267,36.7427,36.6543,36.6704,7100.0
2006-11-27 13:20:00,45.6,45.62,45.6,45.62,3700.0,36.6704,36.6864,36.6704,36.6864,3700.0
2006-11-27 13:25:00,45.64,45.68,45.64,45.67,2100.0,36.7025,36.7347,36.7025,36.7267,2100.0
2006-11-27 13:30:00,45.68,45.74,45.68,45.73,4100.0,36.7347,36.783,36.7347,36.7749,4100.0
2006-11-27 13:35:00,45.73,45.76,45.67,45.67,4400.0,36.7749,36.799,36.7267,36.7267,4400.0
2006-11-27 13:40:00,45.7,45.76,45.69,45.74,2500.0,36.7508,36.799,36.7427,36.783,2500.0
2006-11-27 13:45:00,45.77,45.78,45.72,45.72,2300.0,36.8071,36.8151,36.7669,36.7669,2300.0
2006-11-27 13:50:00,45.73,45.73,45.67,45.67,4500.0,36.7749,36.7749,36.7267,36.7267,4500.0
2006-11-27 13:55:00,45.7,45.7,45.64,45.64,5100.0,36.7508,36.7508,36.7025,36.7025,5100.0
2006-11-27 14:00:00,45.63,45.66,45.62,45.62,5000.0,36.6945,36.7186,36.6864,36.6864,5000.0
2006-11-27 14:05:00,45.63,45.63,45.53,45.54,6100.0,36.6945,36.6945,36.6141,36.6221,6100.0
2006-11-27 14:10:00,45.54,45.56,45.5,45.5,21100.0,36.6221,36.6382,36.5899,36.5899,21100.0
2006-11-27 14:15:00,45.5,45.51,45.47,45.5,14900.0,36.5899,36.598,36.5658,36.5899,14900.0
2006-11-27 14:20:00,45.5,45.51,45.45,45.47,12000.0,36.5899,36.598,36.5497,36.5658,12000.0
2006-11-27 14:25:00,45.49,45.5,45.44,45.47,6900.0,36.5819,36.5899,36.5417,36.5658,6900.0
2006-11-27 14:30:00,45.47,45.51,45.42,45.42,18200.0,36.5658,36.598,36.5256,36.5256,18200.0
2006-11-27 14:35:00,45.43,45.48,45.43,45.47,4100.0,36.5337,36.5739,36.5337,36.5658,4100.0
2006-11-27 14:40:00,45.46,45.47,45.45,45.46,12500.0,36.5578,36.5658,36.5497,36.5578,12500.0
2006-11-27 14:45:00,45.44,45.46,45.42,45.43,8300.0,36.5417,36.5578,36.5256,36.5337,8300.0
2006-11-27 14:50:00,45.43,45.44,45.39,45.4,7100.0,36.5337,36.5417,36.5015,36.5095,7100.0
2006-11-27 14:55:00,45.4,45.41,45.38,45.38,7200.0,36.5095,36.5176,36.4934,36.4934,7200.0
2006-11-27 15:00:00,45.38,45.41,45.38,45.39,10400.0,36.4934,36.5176,36.4934,36.5015,10400.0
2006-11-27 15:05:00,45.39,45.4,45.36,45.39,18900.0,36.5015,36.5095,36.4774,36.5015,18900.0
2006-11-27 15:10:00,45.39,45.4,45.37,45.4,8900.0,36.5015,36.5095,36.4854,36.5095,8900.0
2006-11-27 15:15:00,45.4,45.42,45.39,45.39,3700.0,36.5095,36.5256,36.5015,36.5015,3700.0
2006-11-27 15:20:00,45.42,45.44,45.41,45.43,2400.0,36.5256,36.5417,36.5176,36.5337,2400.0
2006-11-27 15:25:00,45.43,45.44,45.4,45.4,6600.0,36.5337,36.5417,36.5095,36.5095,6600.0
2006-11-27 15:30:00,45.43,45.46,45.42,45.43,8300.0,36.5337,36.5578,36.5256,36.5337,8300.0
2006-11-27 15:35:00,45.43,45.5,45.43,45.48,10100.0,36.5337,36.5899,36.5337,36.5739,10100.0
2006-11-27 15:40:00,45.47,45.47,45.43,45.46,6200.0,36.5658,36.5658,36.5337,36.5578,6200.0
2006-11-27 15:45:00,45.46,45.47,45.45,45.47,4200.0,36.5578,36.5658,36.5497,36.5658,4200.0
2006-11-27 15:50:00,45.47,45.52,45.46,45.52,6400.0,36.5658,36.606,36.5578,36.606,6400.0
2006-11-27 15:55:00,45.52,45.53,45.47,45.47,14500.0,36.606,36.6141,36.5658,36.5658,14500.0
2006-11-28 09:30:00,45.35,45.4,45.31,45.4,13000.0,36.4693,36.5095,36.4372,36.5095,13000.0
2006-11-28 09:35:00,45.41,45.47,45.34,45.35,2400.0,36.5176,36.5658,36.4613,36.4693,2400.0
2006-11-28 09:40:00,45.31,45.31,45.18,45.23,8300.0,36.4372,36.4372,36.3326,36.3728,8300.0
2006-11-28 09:45:00,45.27,45.29,45.25,45.27,5400.0,36.405,36.4211,36.3889,36.405,5400.0
2006-11-28 09:50:00,45.29,45.29,45.23,45.23,3500.0,36.4211,36.4211,36.3728,36.3728,3500.0
2006-11-28 09:55:00,45.22,45.44,45.22,45.42,9400.0,36.3648,36.5417,36.3648,36.5256,9400.0
2006-11-28 10:00:00,45.42,45.43,45.33,45.41,17200.0,36.5256,36.5337,36.4532,36.5176,17200.0
2006-11-28 10:05:00,45.41,45.41,45.2,45.26,8400.0,36.5176,36.5176,36.3487,36.3969,8400.0
2006-11-28 10:10:00,45.26,45.26,45.12,45.17,8300.0,36.3969,36.3969,36.2844,36.3246,8300.0
2006-11-28 10:15:00,45.17,45.17,45.09,45.15,12900.0,36.3246,36.3246,36.2602,36.3085,12900.0
2006-11-28 10:20:00,45.15,45.31,45.12,45.31,14500.0,36.3085,36.4372,36.2844,36.4372,14500.0
2006-11-28 10:25:00,45.31,45.43,45.27,45.38,4900.0,36.4372,36.5337,36.405,36.4934,4900.0
2006-11-28 10:30:00,45.38,45.45,45.36,45.4,10600.0,36.4934,36.5497,36.4774,36.5095,10600.0
2006-11-28 10:35:00,45.4,45.41,45.35,45.36,7200.0,36.5095,36.5176,36.4693,36.4774,7200.0
2006-11-28 10:40:00,45.35,45.35,45.28,45.3,10300.0,36.4693,36.4693,36.413,36.4291,10300.0
2006-11-28 10:45:00,45.29,45.29,45.24,45.27,7900.0,36.4211,36.4211,36.3809,36.405,7900.0
2006-11-28 10:50:00,45.26,45.26,45.16,45.16,8200.0,36.3969,36.3969,36.3165,36.3165,8200.0
2006-11-28 10:55:00,45.16,45.16,45.13,45.13,4100.0,36.3165,36.3165,36.2924,36.2924,4100.0
2006-11-28 11:00:00,45.13,45.2,45.12,45.17,8600.0,36.2924,36.3487,36.2844,36.3246,8600.0
2006-11-28 11:05:00,45.18,45.18,45.11,45.15,4300.0,36.3326,36.3326,36.2763,36.3085,4300.0
2006-11-28 11:10:00,45.15,45.16,45.11,45.12,2400.0,36.3085,36.3165,36.2763,36.2844,2400.0
2006-11-28 11:15:00,45.12,45.18,45.1,45.17,7300.0,36.2844,36.3326,36.2683,36.3246,7300.0
2006-11-28 11:20:00,45.17,45.17,45.11,45.13,6100.0,36.3246,36.3246,36.2763,36.2924,6100.0
2006-11-28 11:25:00,45.13,45.17,45.08,45.09,6900.0,36.2924,36.3246,36.2522,36.2602,6900.0
2006-11-28 11:30:00,45.09,45.14,45.08,45.12,3700.0,36.2602,36.3004,36.2522,36.2844,3700.0
2006-11-28 11:35:00,45.13,45.17,45.11,45.12,5800.0,36.2924,36.3246,36.2763,36.2844,5800.0
2006-11-28 11:40:00,45.14,45.14,45.05,45.08,3600.0,36.3004,36.3004,36.2281,36.2522,3600.0
2006-11-28 11:45:00,45.09,45.1,45.05,45.05,4900.0,36.2602,36.2683,36.2281,36.2281,4900.0
2006-11-28 11:50:00,45.06,45.16,45.06,45.16,5900.0,36.2361,36.3165,36.2361,36.3165,5900.0
2006-11-28 11:55:00,45.16,45.17,45.08,45.1,44300.0,36.3165,36.3246,36.2522,36.2683,44300.0
2006-11-28 12:00:00,45.1,45.11,45.08,45.11,7000.0,36.2683,36.2763,36.2522,36.2763,7000.0
2006-11-28 12:05:00,45.12,45.19,45.12,45.13,8600.0,36.2844,36.3407,36.2844,36.2924,8600.0
2006-11-28 12:10:00,45.13,45.16,45.13,45.15,4900.0,36.2924,36.3165,36.2924,36.3085,4900.0
2006-11-28 12:15:00,45.14,45.17,45.14,45.14,3400.0,36.3004,36.3246,36.3004,36.3004,3400.0
2006-11-28 12:20:00,45.15,45.15,45.13,45.15,6100.0,36.3085,36.3085,36.2924,36.3085,6100.0
2006-11-28 12:25:00,45.15,45.15,45.12,45.15,7700.0,36.3085,36.3085,36.2844,36.3085,7700.0
2006-11-28 12:30:00,45.13,45.15,45.05,45.08,10200.0,36.2924,36.3085,36.2281,36.2522,10200.0
2006-11-28 12:35:00,45.08,45.11,45.02,45.11,3800.0,36.2522,36.2763,36.2039,36.2763,3800.0
2006-11-28 12:40:00,45.1,45.13,45.08,45.09,2900.0,36.2683,36.2924,36.2522,36.2602,2900.0
2006-11-28 12:45:00,45.09,45.1,45.07,45.1,2200.0,36.2602,36.2683,36.2442,36.2683,2200.0
2006-11-28 12:50:00,45.1,45.15,45.1,45.12,1100.0,36.2683,36.3085,36.2683,36.2844,1100.0
2006-11-28 12:55:00,45.13,45.16,45.12,45.13,4300.0,36.2924,36.3165,36.2844,36.2924,4300.0
2006-11-28 13:00:00,45.13,45.2,45.12,45.17,59300.0,36.2924,36.3487,36.2844,36.3246,59300.0
2006-11-28 13:05:00,45.22,45.26,45.17,45.17,13300.0,36.3648,36.3969,36.3246,36.3246,13300.0
2006-11-28 13:10:00,45.17,45.21,45.17,45.2,1900.0,36.3246,36.3567,36.3246,36.3487,1900.0
2006-11-28 13:15:00,45.2,45.21,45.12,45.12,4000.0,36.3487,36.3567,36.2844,36.2844,4000.0
2006-11-28 13:20:00,45.13,45.13,45.02,45.02,2800.0,36.2924,36.2924,36.2039,36.2039,2800.0
2006-11-28 13:25:00,45.03,45.03,44.96,45.01,5700.0,36.212,36.212,36.1557,36.1959,5700.0
2006-11-28 13:30:00,44.99,45.06,44.99,45.03,1800.0,36.1798,36.2361,36.1798,36.212,1800.0
2006-11-28 13:35:00,45.05,45.07,45.03,45.07,900.0,36.2281,36.2442,36.212,36.2442,900.0
2006-11-28 13:40:00,45.09,45.12,45.07,45.1,2800.0,36.2602,36.2844,36.2442,36.2683,2800.0
2006-11-28 13:45:00,45.1,45.1,44.98,45.01,6000.0,36.2683,36.2683,36.1718,36.1959,6000.0
2006-11-28 13:50:00,45.01,45.02,45.0,45.02,900.0,36.1959,36.2039,36.1879,36.2039,900.0
2006-11-28 13:55:00,45.01,45.02,44.97,44.97,1600.0,36.1959,36.2039,36.1637,36.1637,1600.0
2006-11-28 14:00:00,44.97,44.98,44.96,44.96,1000.0,36.1637,36.1718,36.1557,36.1557,1000.0
2006-11-28 14:05:00,44.97,44.98,44.96,44.98,4400.0,36.1637,36.1718,36.1557,36.1718,4400.0
2006-11-28 14:10:00,44.98,45.06,44.98,45.03,4500.0,36.1718,36.2361,36.1718,36.212,4500.0
2006-11-28 14:15:00,45.03,45.04,44.99,45.01,4600.0,36.212,36.22,36.1798,36.1959,4600.0
2006-11-28 14:20:00,45.01,45.03,44.99,45.0,3100.0,36.1959,36.212,36.1798,36.1879,3100.0
2006-11-28 14:25:00,45.03,45.05,45.0,45.05,9400.0,36.212,36.2281,36.1879,36.2281,9400.0
2006-11-28 14:30:00,45.07,45.08,45.06,45.08,4300.0,36.2442,36.2522,36.2361,36.2522,4300.0
2006-11-28 14:35:00,45.07,45.1,45.04,45.04,2200.0,36.2442,36.2683,36.22,36.22,2200.0
2006-11-28 14:40:00,45.04,45.04,45.0,45.04,3000.0,36.22,36.22,36.1879,36.22,3000.0
2006-11-28 14:45:00,45.04,45.04,45.0,45.02,4900.0,36.22,36.22,36.1879,36.2039,4900.0
2006-11-28 14:50:00,45.04,45.06,44.99,45.03,5400.0,36.22,36.2361,36.1798,36.212,5400.0
2006-11-28 14:55:00,45.04,45.06,45.01,45.01,4100.0,36.22,36.2361,36.1959,36.1959,4100.0
2006-11-28 15:00:00,45.02,45.02,44.97,44.98,6300.0,36.2039,36.2039,36.1637,36.1718,6300.0
2006-11-28 15:05:00,44.98,45.02,44.98,45.02,5300.0,36.1718,36.2039,36.1718,36.2039,5300.0
2006-11-28 15:10:00,45.02,45.16,45.02,45.12,9600.0,36.2039,36.3165,36.2039,36.2844,9600.0
2006-11-28 15:15:00,45.13,45.18,45.13,45.16,4900.0,36.2924,36.3326,36.2924,36.3165,4900.0
2006-11-28 15:20:00,45.17,45.22,45.17,45.2,8900.0,36.3246,36.3648,36.3246,36.3487,8900.0
2006-11-28 15:25:00,45.21,45.23,45.19,45.21,5000.0,36.3567,36.3728,36.3407,36.3567,5000.0
2006-11-28 15:30:00,45.21,45.23,45.21,45.22,6000.0,36.3567,36.3728,36.3567,36.3648,6000.0
2006-11-28 15:35:00,45.22,45.22,45.19,45.19,3000.0,36.3648,36.3648,36.3407,36.3407,3000.0
2006-11-28 15:40:00,45.19,45.19,45.15,45.15,3300.0,36.3407,36.3407,36.3085,36.3085,3300.0
2006-11-28 15:45:00,45.16,45.16,45.13,45.14,2800.0,36.3165,36.3165,36.2924,36.3004,2800.0
2006-11-28 15:50:00,45.14,45.16,45.13,45.14,4400.0,36.3004,36.3165,36.2924,36.3004,4400.0
2006-11-28 15:55:00,45.16,45.17,45.11,45.11,17700.0,36.3165,36.3246,36.2763,36.2763,17700.0
2006-11-29 09:30:00,44.95,44.99,44.85,44.9,51200.0,36.1477,36.1798,36.0672,36.1074,51200.0
2006-11-29 09:35:00,44.9,44.99,44.88,44.89,17000.0,36.1074,36.1798,36.0914,36.0994,17000.0
2006-11-29 09:40:00,44.91,44.92,44.79,44.79,11000.0,36.1155,36.1235,36.019,36.019,11000.0
2006-11-29 09:45:00,44.77,44.86,44.66,44.79,23500.0,36.0029,36.0753,35.9144,36.019,23500.0
2006-11-29 09:50:00,44.82,44.82,44.67,44.69,13100.0,36.0431,36.0431,35.9225,35.9386,13100.0
2006-11-29 09:55:00,44.69,44.7,44.66,44.67,9900.0,35.9386,35.9466,35.9144,35.9225,9900.0
2006-11-29 10:00:00,44.67,44.87,44.6,44.84,15100.0,35.9225,36.0833,35.8662,36.0592,15100.0
2006-11-29 10:05:00,44.89,44.9,44.85,44.88,11500.0,36.0994,36.1074,36.0672,36.0914,11500.0
2006-11-29 10:10:00,44.89,45.0,44.89,44.9,10900.0,36.0994,36.1879,36.0994,36.1074,10900.0
2006-11-29 10:15:00,44.9,45.09,44.9,45.0,11500.0,36.1074,36.2602,36.1074,36.1879,11500.0
2006-11-29 10:20:00,45.05,45.05,44.88,44.98,5900.0,36.2281,36.2281,36.0914,36.1718,5900.0
2006-11-29 10:25:00,45.01,45.04,44.97,45.04,4100.0,36.1959,36.22,36.1637,36.22,4100.0
2006-11-29 10:30:00,45.0,45.08,45.0,45.07,4400.0,36.1879,36.2522,36.1879,36.2442,4400.0
2006-11-29 10:35:00,45.06,45.09,45.03,45.03,7000.0,36.2361,36.2602,36.212,36.212,7000.0
2006-11-29 10:40:00,45.04,45.14,45.04,45.13,4200.0,36.22,36.3004,36.22,36.2924,4200.0
2006-11-29 10:45:00,45.13,45.17,45.08,45.14,8800.0,36.2924,36.3246,36.2522,36.3004,8800.0
2006-11-29 10:50:00,45.15,45.15,45.06,45.06,8400.0,36.3085,36.3085,36.2361,36.2361,8400.0
2006-11-29 10:55:00,45.06,45.06,45.03,45.03,6500.0,36.2361,36.2361,36.212,36.212,6500.0
2006-11-29 11:00:00,45.04,45.04,45.02,45.04,25200.0,36.22,36.22,36.2039,36.22,25200.0
2006-11-29 11:05:00,45.04,45.04,45.01,45.01,18400.0,36.22,36.22,36.1959,36.1959,18400.0
2006-11-29 11:10:00,45.02,45.02,44.97,44.98,9900.0,36.2039,36.2039,36.1637,36.1718,9900.0
2006-11-29 11:15:00,44.97,44.98,44.95,44.95,4100.0,36.1637,36.1718,36.1477,36.1477,4100.0
2006-11-29 11:20:00,44.95,44.96,44.94,44.94,5300.0,36.1477,36.1557,36.1396,36.1396,5300.0
2006-11-29 11:25:00,44.94,44.95,44.94,44.94,3500.0,36.1396,36.1477,36.1396,36.1396,3500.0
2006-11-29 11:30:00,44.93,44.95,44.93,44.94,19100.0,36.1316,36.1477,36.1316,36.1396,19100.0
2006-11-29 11:35:00,44.92,44.92,44.91,44.92,10500.0,36.1235,36.1235,36.1155,36.1235,10500.0
2006-11-29 11:40:00,44.9,44.91,44.83,44.84,10600.0,36.1074,36.1155,36.0512,36.0592,10600.0
2006-11-29 11:45:00,44.85,44.85,44.83,44.84,1900.0,36.0672,36.0672,36.0512,36.0592,1900.0
2006-11-29 11:50:00,44.84,44.84,44.82,44.83,1500.0,36.0592,36.0592,36.0431,36.0512,1500.0
2006-11-29 11:55:00,44.83,44.83,44.81,44.82,6800.0,36.0512,36.0512,36.0351,36.0431,6800.0
2006-11-29 12:00:00,44.81,44.82,44.8,44.81,5800.0,36.0351,36.0431,36.027,36.0351,5800.0
2006-11-29 12:05:00,44.79,44.8,44.71,44.71,12700.0,36.019,36.027,35.9547,35.9547,12700.0
2006-11-29 12:10:00,44.72,44.72,44.68,44.69,32000.0,35.9627,35.9627,35.9305,35.9386,32000.0
2006-11-29 12:15:00,44.69,44.69,44.67,44.67,5800.0,35.9386,35.9386,35.9225,35.9225,5800.0
2006-11-29 12:20:00,44.67,44.68,44.6,44.6,14900.0,35.9225,35.9305,35.8662,35.8662,14900.0
2006-11-29 12:25:00,44.6,44.6,44.54,44.54,13900.0,35.8662,35.8662,35.8179,35.8179,13900.0
2006-11-29 12:30:00,44.55,44.55,44.5,44.51,8900.0,35.826,35.826,35.7858,35.7938,8900.0
2006-11-29 12:35:00,44.51,44.51,44.48,44.48,19900.0,35.7938,35.7938,35.7697,35.7697,19900.0
2006-11-29 12:40:00,44.49,44.49,44.44,44.45,19400.0,35.7777,35.7777,35.7375,35.7456,19400.0
2006-11-29 12:45:00,44.45,44.45,44.44,44.44,13600.0,35.7456,35.7456,35.7375,35.7375,13600.0
2006-11-29 12:50:00,44.44,44.45,44.28,44.28,33300.0,35.7375,35.7456,35.6089,35.6089,33300.0
2006-11-29 12:55:00,44.27,44.28,44.04,44.06,97600.0,35.6008,35.6089,35.4159,35.4319,97600.0
2006-11-29 13:00:00,44.06,44.32,44.03,44.32,74400.0,35.4319,35.641,35.4078,35.641,74400.0
2006-11-29 13:05:00,44.32,44.36,44.3,44.34,15800.0,35.641,35.6732,35.6249,35.6571,15800.0
2006-11-29 13:10:00,44.32,44.32,44.26,44.27,11100.0,35.641,35.641,35.5928,35.6008,11100.0
2006-11-29 13:15:00,44.28,44.28,44.19,44.22,28800.0,35.6089,35.6089,35.5365,35.5606,28800.0
2006-11-29 13:20:00,44.22,44.26,44.21,44.21,22900.0,35.5606,35.5928,35.5526,35.5526,22900.0
2006-11-29 13:25:00,44.21,44.26,44.2,44.25,22800.0,35.5526,35.5928,35.5445,35.5847,22800.0
2006-11-29 13:30:00,44.26,44.4,44.24,44.34,60800.0,35.5928,35.7054,35.5767,35.6571,60800.0
2006-11-29 13:35:00,44.34,44.41,44.34,44.41,26200.0,35.6571,35.7134,35.6571,35.7134,26200.0
2006-11-29 13:40:00,44.4,44.41,44.4,44.41,24000.0,35.7054,35.7134,35.7054,35.7134,24000.0
2006-11-29 13:45:00,44.41,44.47,44.4,44.44,27600.0,35.7134,35.7616,35.7054,35.7375,27600.0
2006-11-29 13:50:00,44.43,44.45,44.4,44.45,10300.0,35.7295,35.7456,35.7054,35.7456,10300.0
2006-11-29 13:55:00,44.45,44.45,44.43,44.45,11100.0,35.7456,35.7456,35.7295,35.7456,11100.0
2006-11-29 14:00:00,44.45,44.5,44.45,44.5,16700.0,35.7456,35.7858,35.7456,35.7858,16700.0
2006-11-29 14:05:00,44.48,44.52,44.48,44.5,12000.0,35.7697,35.8019,35.7697,35.7858,12000.0
2006-11-29 14:10:00,44.5,44.5,44.47,44.48,10600.0,35.7858,35.7858,35.7616,35.7697,10600.0
2006-11-29 14:15:00,44.48,44.49,44.47,44.49,6600.0,35.7697,35.7777,35.7616,35.7777,6600.0
2006-11-29 14:20:00,44.49,44.53,44.46,44.47,12500.0,35.7777,35.8099,35.7536,35.7616,12500.0
2006-11-29 14:25:00,44.48,44.49,44.39,44.42,12900.0,35.7697,35.7777,35.6973,35.7214,12900.0
2006-11-29 14:30:00,44.42,44.48,44.42,44.46,6600.0,35.7214,35.7697,35.7214,35.7536,6600.0
2006-11-29 14:35:00,44.47,44.51,44.47,44.51,12600.0,35.7616,35.7938,35.7616,35.7938,12600.0
2006-11-29 14:40:00,44.51,44.51,44.45,44.47,7200.0,35.7938,35.7938,35.7456,35.7616,7200.0
2006-11-29 14:45:00,44.47,44.5,44.46,44.48,11000.0,35.7616,35.7858,35.7536,35.7697,11000.0
2006-11-29 14:50:00,44.47,44.5,44.47,44.49,12000.0,35.7616,35.7858,35.7616,35.7777,12000.0
2006-11-29 14:55:00,44.49,44.5,44.49,44.49,6800.0,35.7777,35.7858,35.7777,35.7777,6800.0
2006-11-29 15:00:00,44.49,44.51,44.48,44.5,23000.0,35.7777,35.7938,35.7697,35.7858,23000.0
2006-11-29 15:05:00,44.5,44.51,44.48,44.49,19300.0,35.7858,35.7938,35.7697,35.7777,19300.0
2006-11-29 15:10:00,44.49,44.5,44.45,44.46,12300.0,35.7777,35.7858,35.7456,35.7536,12300.0
2006-11-29 15:15:00,44.46,44.46,44.45,44.46,9000.0,35.7536,35.7536,35.7456,35.7536,9000.0
2006-11-29 15:20:00,44.46,44.53,44.46,44.52,21100.0,35.7536,35.8099,35.7536,35.8019,21100.0
2006-11-29 15:25:00,44.51,44.52,44.41,44.42,22400.0,35.7938,35.8019,35.7134,35.7214,22400.0
2006-11-29 15:30:00,44.42,44.5,44.42,44.49,29600.0,35.7214,35.7858,35.7214,35.7777,29600.0
2006-11-29 15:35:00,44.49,44.54,44.47,44.5,24700.0,35.7777,35.8179,35.7616,35.7858,24700.0
2006-11-29 15:40:00,44.5,44.5,44.48,44.48,15600.0,35.7858,35.7858,35.7697,35.7697,15600.0
2006-11-29 15:45:00,44.48,44.49,44.44,44.44,7600.0,35.7697,35.7777,35.7375,35.7375,7600.0
2006-11-29 15:50:00,44.45,44.49,44.44,44.46,19700.0,35.7456,35.7777,35.7375,35.7536,19700.0
2006-11-29 15:55:00,44.45,44.51,44.45,44.47,19600.0,35.7456,35.7938,35.7456,35.7616,19600.0
2006-11-30 09:30:00,44.5,44.67,44.5,44.66,12200.0,35.7858,35.9225,35.7858,35.9144,12200.0
2006-11-30 09:35:00,44.66,44.69,44.56,44.56,9500.0,35.9144,35.9386,35.834,35.834,9500.0
2006-11-30 09:40:00,44.56,44.57,44.53,44.54,8300.0,35.834,35.8421,35.8099,35.8179,8300.0
2006-11-30 09:45:00,44.51,44.58,44.49,44.55,12600.0,35.7938,35.8501,35.7777,35.826,12600.0
2006-11-30 09:50:00,44.55,44.58,44.51,44.58,11100.0,35.826,35.8501,35.7938,35.8501,11100.0
2006-11-30 09:55:00,44.58,44.59,44.46,44.5,13000.0,35.8501,35.8581,35.7536,35.7858,13000.0
2006-11-30 10:00:00,44.49,44.49,44.34,44.34,41800.0,35.7777,35.7777,35.6571,35.6571,41800.0
2006-11-30 10:05:00,44.34,44.43,44.34,44.38,8900.0,35.6571,35.7295,35.6571,35.6893,8900.0
2006-11-30 10:10:00,44.36,44.49,44.35,44.39,10800.0,35.6732,35.7777,35.6651,35.6973,10800.0
2006-11-30 10:15:00,44.39,44.51,44.38,44.47,4000.0,35.6973,35.7938,35.6893,35.7616,4000.0
2006-11-30 10:20:00,44.46,44.49,44.37,44.42,7600.0,35.7536,35.7777,35.6812,35.7214,7600.0
2006-11-30 10:25:00,44.39,44.42,44.32,44.36,6000.0,35.6973,35.7214,35.641,35.6732,6000.0
2006-11-30 10:30:00,44.39,44.42,44.37,44.42,3000.0,35.6973,35.7214,35.6812,35.7214,3000.0
2006-11-30 10:35:00,44.42,44.45,44.37,44.44,8600.0,35.7214,35.7456,35.6812,35.7375,8600.0
2006-11-30 10:40:00,44.44,44.52,44.37,44.42,10500.0,35.7375,35.8019,35.6812,35.7214,10500.0
2006-11-30 10:45:00,44.44,44.45,44.37,44.4,5500.0,35.7375,35.7456,35.6812,35.7054,5500.0
2006-11-30 10:50:00,44.4,44.5,44.4,44.49,8200.0,35.7054,35.7858,35.7054,35.7777,8200.0
2006-11-30 10:55:00,44.51,44.51,44.37,44.37,5500.0,35.7938,35.7938,35.6812,35.6812,5500.0
2006-11-30 11:00:00,44.37,44.4,44.3,44.3,16400.0,35.6812,35.7054,35.6249,35.6249,16400.0
2006-11-30 11:05:00,44.3,44.34,44.27,44.3,18900.0,35.6249,35.6571,35.6008,35.6249,18900.0
2006-11-30 11:10:00,44.29,44.33,44.28,44.28,17200.0,35.6169,35.6491,35.6089,35.6089,17200.0
2006-11-30 11:15:00,44.28,44.32,44.28,44.31,11100.0,35.6089,35.641,35.6089,35.633,11100.0
2006-11-30 11:20:00,44.31,44.35,44.29,44.35,12400.0,35.633,35.6651,35.6169,35.6651,12400.0
2006-11-30 11:25:00,44.34,44.44,44.34,44.44,9100.0,35.6571,35.7375,35.6571,35.7375,9100.0
2006-11-30 11:30:00,44.44,44.44,44.37,44.37,6900.0,35.7375,35.7375,35.6812,35.6812,6900.0
2006-11-30 11:35:00,44.39,44.39,44.35,44.36,12100.0,35.6973,35.6973,35.6651,35.6732,12100.0
2006-11-30 11:40:00,44.37,44.39,44.3,44.31,13600.0,35.6812,35.6973,35.6249,35.633,13600.0
2006-11-30 11:45:00,44.32,44.34,44.31,44.32,10400.0,35.641,35.6571,35.633,35.641,10400.0
2006-11-30 11:50:00,44.32,44.34,44.31,44.34,8300.0,35.641,35.6571,35.633,35.6571,8300.0
2006-11-30 11:55:00,44.34,44.41,44.33,44.4,8500.0,35.6571,35.7134,35.6491,35.7054,8500.0
2006-11-30 12:00:00,44.38,44.43,44.36,44.43,29500.0,35.6893,35.7295,35.6732,35.7295,29500.0
2006-11-30 12:05:00,44.43,44.44,44.4,44.44,6100.0,35.7295,35.7375,35.7054,35.7375,6100.0
2006-11-30 12:10:00,44.44,44.45,44.43,44.45,7700.0,35.7375,35.7456,35.7295,35.7456,7700.0
2006-11-30 12:15:00,44.45,44.45,44.42,44.42,5600.0,35.7456,35.7456,35.7214,35.7214,5600.0
2006-11-30 12:20:00,44.43,44.43,44.31,44.39,19700.0,35.7295,35.7295,35.633,35.6973,19700.0
2006-11-30 12:25:00,44.39,44.4,44.39,44.39,7600.0,35.6973,35.7054,35.6973,35.6973,7600.0
2006-11-30 12:30:00,44.4,44.4,44.31,44.4,15400.0,35.7054,35.7054,35.633,35.7054,15400.0
2006-11-30 12:35:00,44.39,44.41,44.33,44.34,11100.0,35.6973,35.7134,35.6491,35.6571,11100.0
2006-11-30 12:40:00,44.33,44.34,44.31,44.31,7500.0,35.6491,35.6571,35.633,35.633,7500.0
2006-11-30 12:45:00,44.31,44.32,44.29,44.3,4600.0,35.633,35.641,35.6169,35.6249,4600.0
2006-11-30 12:50:00,44.3,44.36,44.3,44.35,11200.0,35.6249,35.6732,35.6249,35.6651,11200.0
2006-11-30 12:55:00,44.35,44.39,44.33,44.37,6100.0,35.6651,35.6973,35.6491,35.6812,6100.0
2006-11-30 13:00:00,44.37,44.39,44.34,44.35,8500.0,35.6812,35.6973,35.6571,35.6651,8500.0
2006-11-30 13:05:00,44.34,44.37,44.34,44.37,9800.0,35.6571,35.6812,35.6571,35.6812,9800.0
2006-11-30 13:10:00,44.37,44.41,44.33,44.41,13200.0,35.6812,35.7134,35.6491,35.7134,13200.0
2006-11-30 13:15:00,44.41,44.45,44.4,44.41,9300.0,35.7134,35.7456,35.7054,35.7134,9300.0
2006-11-30 13:20:00,44.41,44.48,44.41,44.48,11700.0,35.7134,35.7697,35.7134,35.7697,11700.0
2006-11-30 13:25:00,44.46,44.47,44.44,44.45,9700.0,35.7536,35.7616,35.7375,35.7456,9700.0
2006-11-30 13:30:00,44.46,44.5,44.46,44.5,13200.0,35.7536,35.7858,35.7536,35.7858,13200.0
2006-11-30 13:35:00,44.5,44.5,44.47,44.48,7100.0,35.7858,35.7858,35.7616,35.7697,7100.0
2006-11-30 13:40:00,44.48,44.49,44.42,44.47,9700.0,35.7697,35.7777,35.7214,35.7616,9700.0
2006-11-30 13:45:00,44.46,44.5,44.45,44.49,9500.0,35.7536,35.7858,35.7456,35.7777,9500.0
2006-11-30 13:50:00,44.48,44.5,44.48,44.48,4600.0,35.7697,35.7858,35.7697,35.7697,4600.0
2006-11-30 13:55:00,44.49,44.49,44.41,44.41,8200.0,35.7777,35.7777,35.7134,35.7134,8200.0
2006-11-30 14:00:00,44.42,44.45,44.41,44.45,6900.0,35.7214,35.7456,35.7134,35.7456,6900.0
2006-11-30 14:05:00,44.44,44.45,44.42,44.44,8100.0,35.7375,35.7456,35.7214,35.7375,8100.0
2006-11-30 14:10:00,44.44,44.46,44.42,44.43,9200.0,35.7375,35.7536,35.7214,35.7295,9200.0
2006-11-30 14:15:00,44.44,44.44,44.39,44.41,7300.0,35.7375,35.7375,35.6973,35.7134,7300.0
2006-11-30 14:20:00,44.41,44.41,44.39,44.4,6500.0,35.7134,35.7134,35.6973,35.7054,6500.0
2006-11-30 14:25:00,44.4,44.41,44.4,44.4,12800.0,35.7054,35.7134,35.7054,35.7054,12800.0
2006-11-30 14:30:00,44.4,44.41,44.4,44.41,9000.0,35.7054,35.7134,35.7054,35.7134,9000.0
2006-11-30 14:35:00,44.41,44.44,44.37,44.44,33500.0,35.7134,35.7375,35.6812,35.7375,33500.0
2006-11-30 14:40:00,44.44,44.45,44.42,44.44,6600.0,35.7375,35.7456,35.7214,35.7375,6600.0
2006-11-30 14:45:00,44.44,44.46,44.42,44.44,13800.0,35.7375,35.7536,35.7214,35.7375,13800.0
2006-11-30 14:50:00,44.44,44.47,44.43,44.47,14700.0,35.7375,35.7616,35.7295,35.7616,14700.0
2006-11-30 14:55:00,44.46,44.47,44.44,44.45,7500.0,35.7536,35.7616,35.7375,35.7456,7500.0
2006-11-30 15:00:00,44.45,44.47,44.45,44.47,21700.0,35.7456,35.7616,35.7456,35.7616,21700.0
2006-11-30 15:05:00,44.47,44.49,44.46,44.48,11400.0,35.7616,35.7777,35.7536,35.7697,11400.0
2006-11-30 15:10:00,44.48,44.49,44.45,44.47,22300.0,35.7697,35.7777,35.7456,35.7616,22300.0
2006-11-30 15:15:00,44.47,44.48,44.45,44.45,15200.0,35.7616,35.7697,35.7456,35.7456,15200.0
2006-11-30 15:20:00,44.45,44.45,44.42,44.44,33600.0,35.7456,35.7456,35.7214,35.7375,33600.0
2006-11-30 15:25:00,44.44,44.46,44.42,44.46,15600.0,35.7375,35.7536,35.7214,35.7536,15600.0
2006-11-30 15:30:00,44.46,44.48,44.42,44.44,18700.0,35.7536,35.7697,35.7214,35.7375,18700.0
2006-11-30 15:35:00,44.42,44.44,44.4,44.44,14200.0,35.7214,35.7375,35.7054,35.7375,14200.0
2006-11-30 15:40:00,44.45,44.46,44.43,44.44,10600.0,35.7456,35.7536,35.7295,35.7375,10600.0
2006-11-30 15:45:00,44.43,44.43,44.41,44.42,16200.0,35.7295,35.7295,35.7134,35.7214,16200.0
2006-11-30 15:50:00,44.42,44.48,44.41,44.48,13000.0,35.7214,35.7697,35.7134,35.7697,13000.0
2006-11-30 15:55:00,44.45,44.48,44.37,44.37,23300.0,35.7456,35.7697,35.6812,35.6812,23300.0
2006-12-01 09:30:00,44.45,44.48,44.43,44.46,9000.0,35.7456,35.7697,35.7295,35.7536,9000.0
2006-12-01 09:35:00,44.46,44.64,44.46,44.63,8600.0,35.7536,35.8984,35.7536,35.8903,8600.0
2006-12-01 09:40:00,44.63,44.71,44.6,44.63,14800.0,35.8903,35.9547,35.8662,35.8903,14800.0
2006-12-01 09:45:00,44.63,44.69,44.61,44.62,10000.0,35.8903,35.9386,35.8742,35.8823,10000.0
2006-12-01 09:50:00,44.63,44.64,44.53,44.6,8400.0,35.8903,35.8984,35.8099,35.8662,8400.0
2006-12-01 09:55:00,44.6,44.6,44.4,44.43,7500.0,35.8662,35.8662,35.7054,35.7295,7500.0
2006-12-01 10:00:00,44.43,44.43,44.25,44.28,9900.0,35.7295,35.7295,35.5847,35.6089,9900.0
2006-12-01 10:05:00,44.25,44.3,44.2,44.22,7800.0,35.5847,35.6249,35.5445,35.5606,7800.0
2006-12-01 10:10:00,44.22,44.26,44.22,44.25,6700.0,35.5606,35.5928,35.5606,35.5847,6700.0
2006-12-01 10:15:00,44.25,44.3,44.22,44.28,11800.0,35.5847,35.6249,35.5606,35.6089,11800.0
2006-12-01 10:20:00,44.24,44.28,44.24,44.26,4900.0,35.5767,35.6089,35.5767,35.5928,4900.0
2006-12-01 10:25:00,44.25,44.34,44.25,44.34,5500.0,35.5847,35.6571,35.5847,35.6571,5500.0
2006-12-01 10:30:00,44.34,44.34,44.27,44.28,6700.0,35.6571,35.6571,35.6008,35.6089,6700.0
2006-12-01 10:35:00,44.27,44.31,44.27,44.29,13800.0,35.6008,35.633,35.6008,35.6169,13800.0
2006-12-01 10:40:00,44.29,44.3,44.22,44.28,13300.0,35.6169,35.6249,35.5606,35.6089,13300.0
2006-12-01 10:45:00,44.27,44.3,44.22,44.3,4500.0,35.6008,35.6249,35.5606,35.6249,4500.0
2006-12-01 10:50:00,44.29,44.33,44.28,44.33,4200.0,35.6169,35.6491,35.6089,35.6491,4200.0
2006-12-01 10:55:00,44.33,44.36,44.3,44.3,4100.0,35.6491,35.6732,35.6249,35.6249,4100.0
2006-12-01 11:00:00,44.31,44.33,44.3,44.32,5600.0,35.633,35.6491,35.6249,35.641,5600.0
2006-12-01 11:05:00,44.33,44.33,44.28,44.28,6200.0,35.6491,35.6491,35.6089,35.6089,6200.0
2006-12-01 11:10:00,44.28,44.33,44.26,44.33,5700.0,35.6089,35.6491,35.5928,35.6491,5700.0
2006-12-01 11:15:00,44.35,44.37,44.27,44.27,10900.0,35.6651,35.6812,35.6008,35.6008,10900.0
2006-12-01 11:20:00,44.27,44.27,44.18,44.18,4700.0,35.6008,35.6008,35.5284,35.5284,4700.0
2006-12-01 11:25:00,44.19,44.22,44.13,44.22,7300.0,35.5365,35.5606,35.4882,35.5606,7300.0
2006-12-01 11:30:00,44.22,44.25,44.2,44.25,5100.0,35.5606,35.5847,35.5445,35.5847,5100.0
2006-12-01 11:35:00,44.25,44.25,44.24,44.25,8400.0,35.5847,35.5847,35.5767,35.5847,8400.0
2006-12-01 11:40:00,44.25,44.25,44.2,44.21,5900.0,35.5847,35.5847,35.5445,35.5526,5900.0
2006-12-01 11:45:00,44.21,44.21,44.2,44.21,11800.0,35.5526,35.5526,35.5445,35.5526,11800.0
2006-12-01 11:50:00,44.21,44.21,44.09,44.09,22400.0,35.5526,35.5526,35.4561,35.4561,22400.0
2006-12-01 11:55:00,44.09,44.24,44.09,44.14,34000.0,35.4561,35.5767,35.4561,35.4963,34000.0
2006-12-01 12:00:00,44.14,44.15,44.07,44.08,11900.0,35.4963,35.5043,35.44,35.448,11900.0
2006-12-01 12:05:00,44.07,44.12,44.05,44.1,12200.0,35.44,35.4802,35.4239,35.4641,12200.0
2006-12-01 12:10:00,44.1,44.13,44.09,44.09,10100.0,35.4641,35.4882,35.4561,35.4561,10100.0
2006-12-01 12:15:00,44.1,44.15,44.1,44.14,8300.0,35.4641,35.5043,35.4641,35.4963,8300.0
2006-12-01 12:20:00,44.13,44.14,44.11,44.12,8400.0,35.4882,35.4963,35.4721,35.4802,8400.0
2006-12-01 12:25:00,44.12,44.14,44.1,44.14,3900.0,35.4802,35.4963,35.4641,35.4963,3900.0
2006-12-01 12:30:00,44.14,44.16,44.13,44.14,8400.0,35.4963,35.5124,35.4882,35.4963,8400.0
2006-12-01 12:35:00,44.14,44.14,44.12,44.13,4700.0,35.4963,35.4963,35.4802,35.4882,4700.0
2006-12-01 12:40:00,44.13,44.13,44.12,44.13,2800.0,35.4882,35.4882,35.4802,35.4882,2800.0
2006-12-01 12:45:00,44.12,44.13,43.97,44.0,34400.0,35.4802,35.4882,35.3596,35.3837,34400.0
2006-12-01 12:50:00,44.0,44.05,43.97,44.03,12500.0,35.3837,35.4239,35.3596,35.4078,12500.0
2006-12-01 12:55:00,44.04,44.04,43.97,43.98,5400.0,35.4159,35.4159,35.3596,35.3676,5400.0
2006-12-01 13:00:00,43.99,43.99,43.89,43.9,13200.0,35.3756,35.3756,35.2952,35.3033,13200.0
2006-12-01 13:05:00,43.91,43.94,43.82,43.87,12600.0,35.3113,35.3354,35.2389,35.2791,12600.0
2006-12-01 13:10:00,43.86,43.97,43.86,43.94,7700.0,35.2711,35.3596,35.2711,35.3354,7700.0
2006-12-01 13:15:00,43.92,43.97,43.92,43.94,3400.0,35.3194,35.3596,35.3194,35.3354,3400.0
2006-12-01 13:20:00,43.94,43.98,43.93,43.94,7200.0,35.3354,35.3676,35.3274,35.3354,7200.0
2006-12-01 13:25:00,43.94,43.98,43.94,43.94,3100.0,35.3354,35.3676,35.3354,35.3354,3100.0
2006-12-01 13:30:00,43.94,43.99,43.93,43.96,4900.0,35.3354,35.3756,35.3274,35.3515,4900.0
2006-12-01 13:35:00,43.95,43.95,43.91,43.92,9700.0,35.3435,35.3435,35.3113,35.3194,9700.0
2006-12-01 13:40:00,43.92,44.0,43.92,43.99,8900.0,35.3194,35.3837,35.3194,35.3756,8900.0
2006-12-01 13:45:00,43.99,44.02,43.98,44.02,6000.0,35.3756,35.3998,35.3676,35.3998,6000.0
2006-12-01 13:50:00,44.0,44.0,43.95,43.98,8200.0,35.3837,35.3837,35.3435,35.3676,8200.0
2006-12-01 13:55:00,43.99,44.05,43.98,44.03,11400.0,35.3756,35.4239,35.3676,35.4078,11400.0
2006-12-01 14:00:00,44.03,44.04,44.02,44.03,7500.0,35.4078,35.4159,35.3998,35.4078,7500.0
2006-12-01 14:05:00,44.02,44.02,43.9,43.99,12900.0,35.3998,35.3998,35.3033,35.3756,12900.0
2006-12-01 14:10:00,44.03,44.03,43.94,43.94,7900.0,35.4078,35.4078,35.3354,35.3354,7900.0
2006-12-01 14:15:00,43.93,43.95,43.9,43.95,9500.0,35.3274,35.3435,35.3033,35.3435,9500.0
2006-12-01 14:20:00,43.95,43.99,43.94,43.96,5100.0,35.3435,35.3756,35.3354,35.3515,5100.0
2006-12-01 14:25:00,43.96,43.98,43.88,43.9,14600.0,35.3515,35.3676,35.2872,35.3033,14600.0
2006-12-01 14:30:00,43.9,43.9,43.85,43.85,8500.0,35.3033,35.3033,35.2631,35.2631,8500.0
2006-12-01 14:35:00,43.86,43.89,43.84,43.88,7900.0,35.2711,35.2952,35.255,35.2872,7900.0
2006-12-01 14:40:00,43.85,43.88,43.81,43.88,7000.0,35.2631,35.2872,35.2309,35.2872,7000.0
2006-12-01 14:45:00,43.86,43.87,43.86,43.87,3600.0,35.2711,35.2791,35.2711,35.2791,3600.0
2006-12-01 14:50:00,43.87,43.97,43.87,43.97,30600.0,35.2791,35.3596,35.2791,35.3596,30600.0
2006-12-01 14:55:00,43.97,43.99,43.96,43.99,4700.0,35.3596,35.3756,35.3515,35.3756,4700.0
2006-12-01 15:00:00,43.97,44.04,43.97,44.03,20100.0,35.3596,35.4159,35.3596,35.4078,20100.0
2006-12-01 15:05:00,44.03,44.08,44.02,44.07,7900.0,35.4078,35.448,35.3998,35.44,7900.0
2006-12-01 15:10:00,44.05,44.06,44.0,44.06,26400.0,35.4239,35.4319,35.3837,35.4319,26400.0
2006-12-01 15:15:00,44.05,44.13,44.05,44.13,26800.0,35.4239,35.4882,35.4239,35.4882,26800.0
2006-12-01 15:20:00,44.11,44.17,44.11,44.16,26600.0,35.4721,35.5204,35.4721,35.5124,26600.0
2006-12-01 15:25:00,44.16,44.25,44.16,44.22,17600.0,35.5124,35.5847,35.5124,35.5606,17600.0
2006-12-01 15:30:00,44.22,44.23,44.17,44.18,12600.0,35.5606,35.5686,35.5204,35.5284,12600.0
2006-12-01 15:35:00,44.18,44.22,44.17,44.19,10900.0,35.5284,35.5606,35.5204,35.5365,10900.0
2006-12-01 15:40:00,44.19,44.25,44.17,44.19,12100.0,35.5365,35.5847,35.5204,35.5365,12100.0
2006-12-01 15:45:00,44.19,44.32,44.17,44.27,28400.0,35.5365,35.641,35.5204,35.6008,28400.0
2006-12-01 15:50:00,44.26,44.31,44.24,44.27,12200.0,35.5928,35.633,35.5767,35.6008,12200.0
2006-12-01 15:55:00,44.27,44.28,44.22,44.24,28100.0,35.6008,35.6089,35.5606,35.5767,28100.0
2006-12-04 09:30:00,44.31,44.4,44.27,44.39,19200.0,35.633,35.7054,35.6008,35.6973,19200.0
2006-12-04 09:35:00,44.43,44.75,44.37,44.75,6100.0,35.7295,35.9868,35.6812,35.9868,6100.0
2006-12-04 09:40:00,44.75,44.8,44.67,44.7,15100.0,35.9868,36.027,35.9225,35.9466,15100.0
2006-12-04 09:45:00,44.69,44.81,44.6,44.68,10300.0,35.9386,36.0351,35.8662,35.9305,10300.0
2006-12-04 09:50:00,44.69,44.89,44.69,44.82,12800.0,35.9386,36.0994,35.9386,36.0431,12800.0
2006-12-04 09:55:00,44.82,44.86,44.77,44.79,6000.0,36.0431,36.0753,36.0029,36.019,6000.0
2006-12-04 10:00:00,44.79,44.9,44.78,44.88,9400.0,36.019,36.1074,36.0109,36.0914,9400.0
2006-12-04 10:05:00,44.81,44.92,44.81,44.89,4900.0,36.0351,36.1235,36.0351,36.0994,4900.0
2006-12-04 10:10:00,44.88,44.97,44.86,44.9,5100.0,36.0914,36.1637,36.0753,36.1074,5100.0
2006-12-04 10:15:00,44.89,44.97,44.86,44.92,3400.0,36.0994,36.1637,36.0753,36.1235,3400.0
2006-12-04 10:20:00,44.93,45.02,44.93,45.02,5800.0,36.1316,36.2039,36.1316,36.2039,5800.0
2006-12-04 10:25:00,45.02,45.07,44.95,45.0,11400.0,36.2039,36.2442,36.1477,36.1879,11400.0
2006-12-04 10:30:00,45.0,45.01,44.92,44.93,2100.0,36.1879,36.1959,36.1235,36.1316,2100.0
2006-12-04 10:35:00,44.92,45.03,44.91,44.92,10300.0,36.1235,36.212,36.1155,36.1235,10300.0
2006-12-04 10:40:00,44.91,44.92,44.89,44.89,5200.0,36.1155,36.1235,36.0994,36.0994,5200.0
2006-12-04 10:45:00,44.9,44.9,44.89,44.9,2500.0,36.1074,36.1074,36.0994,36.1074,2500.0
2006-12-04 10:50:00,44.9,45.01,44.9,45.01,6300.0,36.1074,36.1959,36.1074,36.1959,6300.0
2006-12-04 10:55:00,45.03,45.09,45.03,45.07,3500.0,36.212,36.2602,36.212,36.2442,3500.0
2006-12-04 11:00:00,45.08,45.1,45.07,45.09,6900.0,36.2522,36.2683,36.2442,36.2602,6900.0
2006-12-04 11:05:00,45.09,45.18,45.09,45.15,8800.0,36.2602,36.3326,36.2602,36.3085,8800.0
2006-12-04 11:10:00,45.15,45.23,45.12,45.23,11700.0,36.3085,36.3728,36.2844,36.3728,11700.0
2006-12-04 11:15:00,45.23,45.4,45.23,45.34,13700.0,36.3728,36.5095,36.3728,36.4613,13700.0
2006-12-04 11:20:00,45.33,45.39,45.32,45.37,9400.0,36.4532,36.5015,36.4452,36.4854,9400.0
2006-12-04 11:25:00,45.34,45.36,45.27,45.29,7200.0,36.4613,36.4774,36.405,36.4211,7200.0
2006-12-04 11:30:00,45.3,45.31,45.29,45.31,5900.0,36.4291,36.4372,36.4211,36.4372,5900.0
2006-12-04 11:35:00,45.31,45.37,45.3,45.33,3800.0,36.4372,36.4854,36.4291,36.4532,3800.0
2006-12-04 11:40:00,45.31,45.31,45.23,45.23,4200.0,36.4372,36.4372,36.3728,36.3728,4200.0
2006-12-04 11:45:00,45.21,45.21,45.15,45.17,8700.0,36.3567,36.3567,36.3085,36.3246,8700.0
2006-12-04 11:50:00,45.17,45.17,45.13,45.13,1000.0,36.3246,36.3246,36.2924,36.2924,1000.0
2006-12-04 11:55:00,45.11,45.14,45.08,45.09,4000.0,36.2763,36.3004,36.2522,36.2602,4000.0
2006-12-04 12:00:00,45.09,45.16,45.08,45.11,7900.0,36.2602,36.3165,36.2522,36.2763,7900.0
2006-12-04 12:05:00,45.11,45.11,44.99,45.0,6600.0,36.2763,36.2763,36.1798,36.1879,6600.0
2006-12-04 12:10:00,45.02,45.06,44.99,45.03,5800.0,36.2039,36.2361,36.1798,36.212,5800.0
2006-12-04 12:15:00,45.07,45.16,45.07,45.16,11200.0,36.2442,36.3165,36.2442,36.3165,11200.0
2006-12-04 12:20:00,45.15,45.15,45.1,45.11,3000.0,36.3085,36.3085,36.2683,36.2763,3000.0
2006-12-04 12:25:00,45.12,45.14,45.08,45.08,2200.0,36.2844,36.3004,36.2522,36.2522,2200.0
2006-12-04 12:30:00,45.09,45.14,45.09,45.14,4800.0,36.2602,36.3004,36.2602,36.3004,4800.0
2006-12-04 12:35:00,45.13,45.15,45.13,45.14,3700.0,36.2924,36.3085,36.2924,36.3004,3700.0
2006-12-04 12:40:00,45.15,45.17,45.12,45.17,5300.0,36.3085,36.3246,36.2844,36.3246,5300.0
2006-12-04 12:45:00,45.18,45.2,45.17,45.18,3900.0,36.3326,36.3487,36.3246,36.3326,3900.0
2006-12-04 12:50:00,45.18,45.21,45.18,45.2,6200.0,36.3326,36.3567,36.3326,36.3487,6200.0
2006-12-04 12:55:00,45.21,45.24,45.19,45.24,4400.0,36.3567,36.3809,36.3407,36.3809,4400.0
2006-12-04 13:00:00,45.24,45.32,45.23,45.32,6100.0,36.3809,36.4452,36.3728,36.4452,6100.0
2006-12-04 13:05:00,45.33,45.35,45.3,45.34,4900.0,36.4532,36.4693,36.4291,36.4613,4900.0
2006-12-04 13:10:00,45.33,45.34,45.28,45.28,3200.0,36.4532,36.4613,36.413,36.413,3200.0
2006-12-04 13:15:00,45.28,45.29,45.28,45.28,8700.0,36.413,36.4211,36.413,36.413,8700.0
2006-12-04 13:20:00,45.27,45.28,45.25,45.26,8800.0,36.405,36.413,36.3889,36.3969,8800.0
2006-12-04 13:25:00,45.25,45.26,45.22,45.23,4700.0,36.3889,36.3969,36.3648,36.3728,4700.0
2006-12-04 13:30:00,45.23,45.31,45.22,45.28,9900.0,36.3728,36.4372,36.3648,36.413,9900.0
2006-12-04 13:35:00,45.29,45.33,45.28,45.32,7200.0,36.4211,36.4532,36.413,36.4452,7200.0
2006-12-04 13:40:00,45.32,45.4,45.32,45.36,6300.0,36.4452,36.5095,36.4452,36.4774,6300.0
2006-12-04 13:45:00,45.36,45.37,45.29,45.31,4800.0,36.4774,36.4854,36.4211,36.4372,4800.0
2006-12-04 13:50:00,45.31,45.31,45.27,45.3,4400.0,36.4372,36.4372,36.405,36.4291,4400.0
2006-12-04 13:55:00,45.3,45.3,45.23,45.24,6500.0,36.4291,36.4291,36.3728,36.3809,6500.0
2006-12-04 14:00:00,45.24,45.28,45.23,45.28,8600.0,36.3809,36.413,36.3728,36.413,8600.0
2006-12-04 14:05:00,45.25,45.29,45.23,45.23,8500.0,36.3889,36.4211,36.3728,36.3728,8500.0
2006-12-04 14:10:00,45.25,45.3,45.25,45.28,9600.0,36.3889,36.4291,36.3889,36.413,9600.0
2006-12-04 14:15:00,45.28,45.3,45.26,45.26,8900.0,36.413,36.4291,36.3969,36.3969,8900.0
2006-12-04 14:20:00,45.25,45.27,45.22,45.22,19000.0,36.3889,36.405,36.3648,36.3648,19000.0
2006-12-04 14:25:00,45.22,45.22,45.21,45.21,1200.0,36.3648,36.3648,36.3567,36.3567,1200.0
2006-12-04 14:30:00,45.22,45.24,45.22,45.24,4500.0,36.3648,36.3809,36.3648,36.3809,4500.0
2006-12-04 14:35:00,45.23,45.23,45.22,45.22,500.0,36.3728,36.3728,36.3648,36.3648,500.0
2006-12-04 14:40:00,45.22,45.23,45.2,45.23,6000.0,36.3648,36.3728,36.3487,36.3728,6000.0
2006-12-04 14:45:00,45.23,45.23,45.21,45.21,9700.0,36.3728,36.3728,36.3567,36.3567,9700.0
2006-12-04 14:50:00,45.22,45.22,45.19,45.2,5300.0,36.3648,36.3648,36.3407,36.3487,5300.0
2006-12-04 14:55:00,45.2,45.2,45.19,45.2,15200.0,36.3487,36.3487,36.3407,36.3487,15200.0
2006-12-04 15:00:00,45.2,45.2,45.16,45.17,14800.0,36.3487,36.3487,36.3165,36.3246,14800.0
2006-12-04 15:05:00,45.17,45.2,45.09,45.09,14000.0,36.3246,36.3487,36.2602,36.2602,14000.0
2006-12-04 15:10:00,45.09,45.09,45.02,45.02,15400.0,36.2602,36.2602,36.2039,36.2039,15400.0
2006-12-04 15:15:00,45.02,45.03,44.98,44.99,16300.0,36.2039,36.212,36.1718,36.1798,16300.0
2006-12-04 15:20:00,44.99,45.0,44.98,44.99,10500.0,36.1798,36.1879,36.1718,36.1798,10500.0
2006-12-04 15:25:00,44.98,45.01,44.98,44.98,7600.0,36.1718,36.1959,36.1718,36.1718,7600.0
2006-12-04 15:30:00,44.99,45.0,44.9,44.98,16600.0,36.1798,36.1879,36.1074,36.1718,16600.0
2006-12-04 15:35:00,44.97,45.02,44.96,45.0,9700.0,36.1637,36.2039,36.1557,36.1879,9700.0
2006-12-04 15:40:00,45.0,45.01,44.97,44.97,13500.0,36.1879,36.1959,36.1637,36.1637,13500.0
2006-12-04 15:45:00,44.98,44.98,44.95,44.96,8000.0,36.1718,36.1718,36.1477,36.1557,8000.0
2006-12-04 15:50:00,44.96,44.96,44.95,44.95,12400.0,36.1557,36.1557,36.1477,36.1477,12400.0
2006-12-04 15:55:00,44.95,44.95,44.94,44.95,12200.0,36.1477,36.1477,36.1396,36.1477,12200.0
2006-12-05 09:30:00,45.05,45.24,45.05,45.22,10000.0,36.2281,36.3809,36.2281,36.3648,10000.0
2006-12-05 09:35:00,45.22,45.24,45.05,45.24,10300.0,36.3648,36.3809,36.2281,36.3809,10300.0
2006-12-05 09:40:00,45.28,45.31,45.22,45.23,6200.0,36.413,36.4372,36.3648,36.3728,6200.0
2006-12-05 09:45:00,45.26,45.26,45.12,45.19,7400.0,36.3969,36.3969,36.2844,36.3407,7400.0
2006-12-05 09:50:00,45.17,45.29,45.17,45.29,7700.0,36.3246,36.4211,36.3246,36.4211,7700.0
2006-12-05 09:55:00,45.28,45.29,45.16,45.18,6100.0,36.413,36.4211,36.3165,36.3326,6100.0
2006-12-05 10:00:00,45.24,45.46,45.24,45.39,16400.0,36.3809,36.5578,36.3809,36.5015,16400.0
2006-12-05 10:05:00,45.41,45.52,45.37,45.51,18400.0,36.5176,36.606,36.4854,36.598,18400.0
2006-12-05 10:10:00,45.53,45.67,45.52,45.6,12100.0,36.6141,36.7267,36.606,36.6704,12100.0
2006-12-05 10:15:00,45.6,45.66,45.6,45.61,14000.0,36.6704,36.7186,36.6704,36.6784,14000.0
2006-12-05 10:20:00,45.6,45.64,45.55,45.61,10200.0,36.6704,36.7025,36.6302,36.6784,10200.0
2006-12-05 10:25:00,45.61,45.61,45.48,45.56,9800.0,36.6784,36.6784,36.5739,36.6382,9800.0
2006-12-05 10:30:00,45.56,45.6,45.5,45.54,4600.0,36.6382,36.6704,36.5899,36.6221,4600.0
2006-12-05 10:35:00,45.55,45.55,45.46,45.49,9500.0,36.6302,36.6302,36.5578,36.5819,9500.0
2006-12-05 10:40:00,45.49,45.5,45.4,45.47,11800.0,36.5819,36.5899,36.5095,36.5658,11800.0
2006-12-05 10:45:00,45.45,45.52,45.42,45.45,10600.0,36.5497,36.606,36.5256,36.5497,10600.0
2006-12-05 10:50:00,45.43,45.43,45.38,45.4,6700.0,36.5337,36.5337,36.4934,36.5095,6700.0
2006-12-05 10:55:00,45.37,45.39,45.33,45.34,4600.0,36.4854,36.5015,36.4532,36.4613,4600.0
2006-12-05 11:00:00,45.35,45.35,45.29,45.31,16800.0,36.4693,36.4693,36.4211,36.4372,16800.0
2006-12-05 11:05:00,45.32,45.32,45.24,45.24,5100.0,36.4452,36.4452,36.3809,36.3809,5100.0
2006-12-05 11:10:00,45.25,45.27,45.21,45.27,10200.0,36.3889,36.405,36.3567,36.405,10200.0
2006-12-05 11:15:00,45.27,45.27,45.22,45.23,30800.0,36.405,36.405,36.3648,36.3728,30800.0
2006-12-05 11:20:00,45.23,45.26,45.2,45.25,13600.0,36.3728,36.3969,36.3487,36.3889,13600.0
2006-12-05 11:25:00,45.25,45.26,45.2,45.25,14600.0,36.3889,36.3969,36.3487,36.3889,14600.0
2006-12-05 11:30:00,45.25,45.25,45.2,45.23,14000.0,36.3889,36.3889,36.3487,36.3728,14000.0
2006-12-05 11:35:00,45.24,45.3,45.24,45.28,11900.0,36.3809,36.4291,36.3809,36.413,11900.0
2006-12-05 11:40:00,45.27,45.29,45.24,45.26,15800.0,36.405,36.4211,36.3809,36.3969,15800.0
2006-12-05 11:45:00,45.26,45.27,45.23,45.24,10600.0,36.3969,36.405,36.3728,36.3809,10600.0
2006-12-05 11:50:00,45.22,45.25,45.22,45.24,8000.0,36.3648,36.3889,36.3648,36.3809,8000.0
2006-12-05 11:55:00,45.24,45.25,45.19,45.19,4600.0,36.3809,36.3889,36.3407,36.3407,4600.0
2006-12-05 12:00:00,45.19,45.22,45.15,45.16,10100.0,36.3407,36.3648,36.3085,36.3165,10100.0
2006-12-05 12:05:00,45.19,45.19,45.14,45.16,4300.0,36.3407,36.3407,36.3004,36.3165,4300.0
2006-12-05 12:10:00,45.19,45.2,45.15,45.18,8700.0,36.3407,36.3487,36.3085,36.3326,8700.0
2006-12-05 12:15:00,45.16,45.2,45.15,45.17,12000.0,36.3165,36.3487,36.3085,36.3246,12000.0
2006-12-05 12:20:00,45.18,45.2,45.14,45.18,13300.0,36.3326,36.3487,36.3004,36.3326,13300.0
2006-12-05 12:25:00,45.17,45.19,45.12,45.19,10500.0,36.3246,36.3407,36.2844,36.3407,10500.0
2006-12-05 12:30:00,45.2,45.27,45.19,45.25,26500.0,36.3487,36.405,36.3407,36.3889,26500.0
2006-12-05 12:35:00,45.25,45.25,45.21,45.23,8800.0,36.3889,36.3889,36.3567,36.3728,8800.0
2006-12-05 12:40:00,45.23,45.23,45.14,45.21,13600.0,36.3728,36.3728,36.3004,36.3567,13600.0
2006-12-05 12:45:00,45.2,45.21,45.13,45.14,16200.0,36.3487,36.3567,36.2924,36.3004,16200.0
2006-12-05 12:50:00,45.15,45.23,45.13,45.17,45000.0,36.3085,36.3728,36.2924,36.3246,45000.0
2006-12-05 12:55:00,45.17,45.21,45.13,45.13,8800.0,36.3246,36.3567,36.2924,36.2924,8800.0
2006-12-05 13:00:00,45.15,45.21,45.14,45.21,11500.0,36.3085,36.3567,36.3004,36.3567,11500.0
2006-12-05 13:05:00,45.21,45.21,45.16,45.18,5300.0,36.3567,36.3567,36.3165,36.3326,5300.0
2006-12-05 13:10:00,45.19,45.26,45.19,45.26,4400.0,36.3407,36.3969,36.3407,36.3969,4400.0
2006-12-05 13:15:00,45.26,45.35,45.26,45.35,4700.0,36.3969,36.4693,36.3969,36.4693,4700.0
2006-12-05 13:20:00,45.34,45.38,45.33,45.33,14500.0,36.4613,36.4934,36.4532,36.4532,14500.0
2006-12-05 13:25:00,45.32,45.34,45.31,45.32,11600.0,36.4452,36.4613,36.4372,36.4452,11600.0
2006-12-05 13:30:00,45.31,45.33,45.27,45.27,18000.0,36.4372,36.4532,36.405,36.405,18000.0
2006-12-05 13:35:00,45.28,45.29,45.24,45.25,16600.0,36.413,36.4211,36.3809,36.3889,16600.0
2006-12-05 13:40:00,45.25,45.28,45.25,45.27,5200.0,36.3889,36.413,36.3889,36.405,5200.0
2006-12-05 13:45:00,45.28,45.28,45.26,45.27,10200.0,36.413,36.413,36.3969,36.405,10200.0
2006-12-05 13:50:00,45.27,45.27,45.21,45.21,9600.0,36.405,36.405,36.3567,36.3567,9600.0
2006-12-05 13:55:00,45.2,45.29,45.2,45.29,10800.0,36.3487,36.4211,36.3487,36.4211,10800.0
2006-12-05 14:00:00,45.3,45.3,45.27,45.28,5400.0,36.4291,36.4291,36.405,36.413,5400.0
2006-12-05 14:05:00,45.28,45.3,45.25,45.28,11900.0,36.413,36.4291,36.3889,36.413,11900.0
2006-12-05 14:10:00,45.28,45.3,45.26,45.26,9000.0,36.413,36.4291,36.3969,36.3969,9000.0
2006-12-05 14:15:00,45.25,45.3,45.25,45.27,11200.0,36.3889,36.4291,36.3889,36.405,11200.0
2006-12-05 14:20:00,45.28,45.29,45.22,45.27,10300.0,36.413,36.4211,36.3648,36.405,10300.0
2006-12-05 14:25:00,45.28,45.28,45.21,45.28,6900.0,36.413,36.413,36.3567,36.413,6900.0
2006-12-05 14:30:00,45.28,45.28,45.23,45.24,9900.0,36.413,36.413,36.3728,36.3809,9900.0
2006-12-05 14:35:00,45.25,45.28,45.23,45.27,13800.0,36.3889,36.413,36.3728,36.405,13800.0
2006-12-05 14:40:00,45.29,45.3,45.25,45.29,10500.0,36.4211,36.4291,36.3889,36.4211,10500.0
2006-12-05 14:45:00,45.29,45.29,45.24,45.27,10000.0,36.4211,36.4211,36.3809,36.405,10000.0
2006-12-05 14:50:00,45.27,45.28,45.27,45.28,5600.0,36.405,36.413,36.405,36.413,5600.0
2006-12-05 14:55:00,45.28,45.28,45.23,45.23,10000.0,36.413,36.413,36.3728,36.3728,10000.0
2006-12-05 15:00:00,45.25,45.29,45.25,45.25,7100.0,36.3889,36.4211,36.3889,36.3889,7100.0
2006-12-05 15:05:00,45.24,45.25,45.19,45.21,8300.0,36.3809,36.3889,36.3407,36.3567,8300.0
2006-12-05 15:10:00,45.21,45.23,45.18,45.21,4900.0,36.3567,36.3728,36.3326,36.3567,4900.0
2006-12-05 15:15:00,45.22,45.24,45.15,45.17,7700.0,36.3648,36.3809,36.3085,36.3246,7700.0
2006-12-05 15:20:00,45.17,45.29,45.17,45.29,5300.0,36.3246,36.4211,36.3246,36.4211,5300.0
2006-12-05 15:25:00,45.26,45.28,45.24,45.27,5000.0,36.3969,36.413,36.3809,36.405,5000.0
2006-12-05 15:30:00,45.27,45.28,45.2,45.21,11300.0,36.405,36.413,36.3487,36.3567,11300.0
2006-12-05 15:35:00,45.21,45.28,45.21,45.28,9300.0,36.3567,36.413,36.3567,36.413,9300.0
2006-12-05 15:40:00,45.27,45.3,45.27,45.29,6700.0,36.405,36.4291,36.405,36.4211,6700.0
2006-12-05 15:45:00,45.28,45.3,45.28,45.29,6800.0,36.413,36.4291,36.413,36.4211,6800.0
2006-12-05 15:50:00,45.3,45.32,45.29,45.29,8900.0,36.4291,36.4452,36.4211,36.4211,8900.0
2006-12-05 15:55:00,45.29,45.3,45.26,45.28,15000.0,36.4211,36.4291,36.3969,36.413,15000.0
2006-12-06 09:30:00,45.3,45.33,45.24,45.25,11600.0,36.4291,36.4532,36.3809,36.3889,11600.0
2006-12-06 09:35:00,45.22,45.3,45.21,45.28,5600.0,36.3648,36.4291,36.3567,36.413,5600.0
2006-12-06 09:40:00,45.27,45.3,45.22,45.29,18800.0,36.405,36.4291,36.3648,36.4211,18800.0
2006-12-06 09:45:00,45.28,45.28,45.2,45.22,8400.0,36.413,36.413,36.3487,36.3648,8400.0
2006-12-06 09:50:00,45.23,45.24,45.17,45.2,7300.0,36.3728,36.3809,36.3246,36.3487,7300.0
2006-12-06 09:55:00,45.2,45.2,45.08,45.15,7900.0,36.3487,36.3487,36.2522,36.3085,7900.0
2006-12-06 10:00:00,45.15,45.15,45.05,45.07,3600.0,36.3085,36.3085,36.2281,36.2442,3600.0
2006-12-06 10:05:00,45.05,45.15,45.05,45.13,4400.0,36.2281,36.3085,36.2281,36.2924,4400.0
2006-12-06 10:10:00,45.11,45.11,45.06,45.07,4300.0,36.2763,36.2763,36.2361,36.2442,4300.0
2006-12-06 10:15:00,45.11,45.12,45.0,45.02,15800.0,36.2763,36.2844,36.1879,36.2039,15800.0
2006-12-06 10:20:00,45.02,45.16,45.02,45.08,7500.0,36.2039,36.3165,36.2039,36.2522,7500.0
2006-12-06 10:25:00,45.07,45.18,45.07,45.13,10300.0,36.2442,36.3326,36.2442,36.2924,10300.0
2006-12-06 10:30:00,45.18,45.18,45.11,45.16,7400.0,36.3326,36.3326,36.2763,36.3165,7400.0
2006-12-06 10:35:00,45.16,45.19,45.1,45.11,5800.0,36.3165,36.3407,36.2683,36.2763,5800.0
2006-12-06 10:40:00,45.12,45.2,45.12,45.2,2600.0,36.2844,36.3487,36.2844,36.3487,2600.0
2006-12-06 10:45:00,45.19,45.19,45.12,45.12,2200.0,36.3407,36.3407,36.2844,36.2844,2200.0
2006-12-06 10:50:00,45.12,45.18,45.12,45.18,1600.0,36.2844,36.3326,36.2844,36.3326,1600.0
2006-12-06 10:55:00,45.16,45.16,45.11,45.11,2800.0,36.3165,36.3165,36.2763,36.2763,2800.0
2006-12-06 11:00:00,45.1,45.15,45.08,45.15,4800.0,36.2683,36.3085,36.2522,36.3085,4800.0
2006-12-06 11:05:00,45.13,45.17,45.1,45.17,4100.0,36.2924,36.3246,36.2683,36.3246,4100.0
2006-12-06 11:10:00,45.16,45.22,45.16,45.22,3900.0,36.3165,36.3648,36.3165,36.3648,3900.0
2006-12-06 11:15:00,45.22,45.3,45.22,45.29,5400.0,36.3648,36.4291,36.3648,36.4211,5400.0
2006-12-06 11:20:00,45.3,45.34,45.29,45.29,6900.0,36.4291,36.4613,36.4211,36.4211,6900.0
2006-12-06 11:25:00,45.29,45.3,45.25,45.3,12000.0,36.4211,36.4291,36.3889,36.4291,12000.0
2006-12-06 11:30:00,45.3,45.3,45.28,45.3,4900.0,36.4291,36.4291,36.413,36.4291,4900.0
2006-12-06 11:35:00,45.3,45.33,45.3,45.33,3600.0,36.4291,36.4532,36.4291,36.4532,3600.0
2006-12-06 11:40:00,45.33,45.34,45.32,45.33,4300.0,36.4532,36.4613,36.4452,36.4532,4300.0
2006-12-06 11:45:00,45.33,45.39,45.33,45.39,7400.0,36.4532,36.5015,36.4532,36.5015,7400.0
2006-12-06 11:50:00,45.39,45.39,45.38,45.39,2400.0,36.5015,36.5015,36.4934,36.5015,2400.0
2006-12-06 11:55:00,45.38,45.39,45.37,45.37,3400.0,36.4934,36.5015,36.4854,36.4854,3400.0
2006-12-06 12:00:00,45.36,45.36,45.34,45.36,3200.0,36.4774,36.4774,36.4613,36.4774,3200.0
2006-12-06 12:05:00,45.37,45.38,45.31,45.31,6000.0,36.4854,36.4934,36.4372,36.4372,6000.0
2006-12-06 12:10:00,45.31,45.32,45.31,45.32,400.0,36.4372,36.4452,36.4372,36.4452,400.0
2006-12-06 12:15:00,45.32,45.34,45.32,45.33,7400.0,36.4452,36.4613,36.4452,36.4532,7400.0
2006-12-06 12:20:00,45.34,45.34,45.32,45.33,2800.0,36.4613,36.4613,36.4452,36.4532,2800.0
2006-12-06 12:25:00,45.33,45.36,45.33,45.36,4000.0,36.4532,36.4774,36.4532,36.4774,4000.0
2006-12-06 12:30:00,45.36,45.36,45.33,45.33,6600.0,36.4774,36.4774,36.4532,36.4532,6600.0
2006-12-06 12:35:00,45.34,45.34,45.31,45.31,3100.0,36.4613,36.4613,36.4372,36.4372,3100.0
2006-12-06 12:40:00,45.32,45.34,45.32,45.33,2200.0,36.4452,36.4613,36.4452,36.4532,2200.0
2006-12-06 12:45:00,45.33,45.38,45.33,45.38,2000.0,36.4532,36.4934,36.4532,36.4934,2000.0
2006-12-06 12:50:00,45.38,45.4,45.38,45.4,7500.0,36.4934,36.5095,36.4934,36.5095,7500.0
2006-12-06 12:55:00,45.41,45.42,45.41,45.42,2900.0,36.5176,36.5256,36.5176,36.5256,2900.0
2006-12-06 13:00:00,45.41,45.43,45.41,45.42,5000.0,36.5176,36.5337,36.5176,36.5256,5000.0
2006-12-06 13:05:00,45.42,45.43,45.42,45.42,2300.0,36.5256,36.5337,36.5256,36.5256,2300.0
2006-12-06 13:10:00,45.43,45.43,45.42,45.42,3600.0,36.5337,36.5337,36.5256,36.5256,3600.0
2006-12-06 13:15:00,45.41,45.41,45.39,45.4,3800.0,36.5176,36.5176,36.5015,36.5095,3800.0
2006-12-06 13:20:00,45.4,45.4,45.32,45.33,18900.0,36.5095,36.5095,36.4452,36.4532,18900.0
2006-12-06 13:25:00,45.33,45.38,45.33,45.37,19000.0,36.4532,36.4934,36.4532,36.4854,19000.0
2006-12-06 13:30:00,45.38,45.43,45.38,45.43,4700.0,36.4934,36.5337,36.4934,36.5337,4700.0
2006-12-06 13:35:00,45.43,45.44,45.41,45.41,5100.0,36.5337,36.5417,36.5176,36.5176,5100.0
2006-12-06 13:40:00,45.41,45.42,45.4,45.4,2200.0,36.5176,36.5256,36.5095,36.5095,2200.0
2006-12-06 13:45:00,45.4,45.43,45.4,45.43,4300.0,36.5095,36.5337,36.5095,36.5337,4300.0
2006-12-06 13:50:00,45.43,45.48,45.43,45.44,6600.0,36.5337,36.5739,36.5337,36.5417,6600.0
2006-12-06 13:55:00,45.45,45.45,45.44,45.45,900.0,36.5497,36.5497,36.5417,36.5497,900.0
2006-12-06 14:00:00,45.45,45.47,45.45,45.46,16800.0,36.5497,36.5658,36.5497,36.5578,16800.0
2006-12-06 14:05:00,45.46,45.46,45.44,45.45,2500.0,36.5578,36.5578,36.5417,36.5497,2500.0
2006-12-06 14:10:00,45.45,45.46,45.42,45.43,6500.0,36.5497,36.5578,36.5256,36.5337,6500.0
2006-12-06 14:15:00,45.43,45.45,45.43,45.45,3000.0,36.5337,36.5497,36.5337,36.5497,3000.0
2006-12-06 14:20:00,45.44,45.45,45.44,45.45,3500.0,36.5417,36.5497,36.5417,36.5497,3500.0
2006-12-06 14:25:00,45.46,45.46,45.42,45.44,7400.0,36.5578,36.5578,36.5256,36.5417,7400.0
2006-12-06 14:30:00,45.47,45.47,45.44,45.46,6200.0,36.5658,36.5658,36.5417,36.5578,6200.0
2006-12-06 14:35:00,45.46,45.46,45.45,45.45,2900.0,36.5578,36.5578,36.5497,36.5497,2900.0
2006-12-06 14:40:00,45.45,45.46,45.45,45.46,2200.0,36.5497,36.5578,36.5497,36.5578,2200.0
2006-12-06 14:45:00,45.46,45.46,45.44,45.45,8700.0,36.5578,36.5578,36.5417,36.5497,8700.0
2006-12-06 14:50:00,45.45,45.45,45.43,45.44,4200.0,36.5497,36.5497,36.5337,36.5417,4200.0
2006-12-06 14:55:00,45.43,45.43,45.41,45.41,3600.0,36.5337,36.5337,36.5176,36.5176,3600.0
2006-12-06 15:00:00,45.41,45.41,45.39,45.4,6400.0,36.5176,36.5176,36.5015,36.5095,6400.0
2006-12-06 15:05:00,45.4,45.4,45.39,45.39,10000.0,36.5095,36.5095,36.5015,36.5015,10000.0
2006-12-06 15:10:00,45.4,45.4,45.39,45.4,3200.0,36.5095,36.5095,36.5015,36.5095,3200.0
2006-12-06 15:15:00,45.4,45.4,45.35,45.35,14200.0,36.5095,36.5095,36.4693,36.4693,14200.0
2006-12-06 15:20:00,45.35,45.37,45.33,45.35,9700.0,36.4693,36.4854,36.4532,36.4693,9700.0
2006-12-06 15:25:00,45.35,45.38,45.35,45.36,6900.0,36.4693,36.4934,36.4693,36.4774,6900.0
2006-12-06 15:30:00,45.36,45.36,45.33,45.33,6500.0,36.4774,36.4774,36.4532,36.4532,6500.0
2006-12-06 15:35:00,45.33,45.35,45.32,45.33,5600.0,36.4532,36.4693,36.4452,36.4532,5600.0
2006-12-06 15:40:00,45.34,45.36,45.33,45.36,6400.0,36.4613,36.4774,36.4532,36.4774,6400.0
2006-12-06 15:45:00,45.36,45.36,45.32,45.33,5200.0,36.4774,36.4774,36.4452,36.4532,5200.0
2006-12-06 15:50:00,45.33,45.33,45.3,45.33,12900.0,36.4532,36.4532,36.4291,36.4532,12900.0
2006-12-06 15:55:00,45.32,45.33,45.27,45.3,7200.0,36.4452,36.4532,36.405,36.4291,7200.0
2006-12-07 09:30:00,45.25,45.27,45.0,45.22,13100.0,36.3889,36.405,36.1879,36.3648,13100.0
2006-12-07 09:35:00,45.16,45.35,45.16,45.35,2700.0,36.3165,36.4693,36.3165,36.4693,2700.0
2006-12-07 09:40:00,45.35,45.43,45.32,45.43,6400.0,36.4693,36.5337,36.4452,36.5337,6400.0
2006-12-07 09:45:00,45.43,45.43,45.4,45.41,3300.0,36.5337,36.5337,36.5095,36.5176,3300.0
2006-12-07 09:50:00,45.41,45.41,45.32,45.37,4500.0,36.5176,36.5176,36.4452,36.4854,4500.0
2006-12-07 09:55:00,45.37,45.44,45.37,45.43,1600.0,36.4854,36.5417,36.4854,36.5337,1600.0
2006-12-07 10:00:00,45.43,45.43,45.31,45.31,1800.0,36.5337,36.5337,36.4372,36.4372,1800.0
2006-12-07 10:05:00,45.31,45.33,45.26,45.31,1900.0,36.4372,36.4532,36.3969,36.4372,1900.0
2006-12-07 10:10:00,45.3,45.31,45.27,45.3,900.0,36.4291,36.4372,36.405,36.4291,900.0
2006-12-07 10:15:00,45.27,45.3,45.22,45.3,4500.0,36.405,36.4291,36.3648,36.4291,4500.0
2006-12-07 10:20:00,45.27,45.32,45.27,45.28,2500.0,36.405,36.4452,36.405,36.413,2500.0
2006-12-07 10:25:00,45.27,45.28,45.21,45.21,2500.0,36.405,36.413,36.3567,36.3567,2500.0
2006-12-07 10:30:00,45.22,45.22,45.16,45.17,3400.0,36.3648,36.3648,36.3165,36.3246,3400.0
2006-12-07 10:35:00,45.17,45.2,45.17,45.2,3400.0,36.3246,36.3487,36.3246,36.3487,3400.0
2006-12-07 10:40:00,45.2,45.21,45.09,45.09,6400.0,36.3487,36.3567,36.2602,36.2602,6400.0
2006-12-07 10:45:00,45.08,45.16,45.07,45.12,7900.0,36.2522,36.3165,36.2442,36.2844,7900.0
2006-12-07 10:50:00,45.12,45.18,45.11,45.15,8100.0,36.2844,36.3326,36.2763,36.3085,8100.0
2006-12-07 10:55:00,45.14,45.18,45.13,45.18,8300.0,36.3004,36.3326,36.2924,36.3326,8300.0
2006-12-07 11:00:00,45.16,45.16,45.09,45.12,2100.0,36.3165,36.3165,36.2602,36.2844,2100.0
2006-12-07 11:05:00,45.1,45.13,45.04,45.04,3500.0,36.2683,36.2924,36.22,36.22,3500.0
2006-12-07 11:10:00,45.07,45.13,45.07,45.12,5300.0,36.2442,36.2924,36.2442,36.2844,5300.0
2006-12-07 11:15:00,45.13,45.13,45.01,45.01,11600.0,36.2924,36.2924,36.1959,36.1959,11600.0
2006-12-07 11:20:00,44.99,45.03,44.99,45.03,3800.0,36.1798,36.212,36.1798,36.212,3800.0
2006-12-07 11:25:00,45.03,45.04,44.98,45.01,1200.0,36.212,36.22,36.1718,36.1959,1200.0
2006-12-07 11:30:00,45.01,45.09,45.01,45.05,1800.0,36.1959,36.2602,36.1959,36.2281,1800.0
2006-12-07 11:35:00,45.08,45.15,45.08,45.08,3300.0,36.2522,36.3085,36.2522,36.2522,3300.0
2006-12-07 11:40:00,45.08,45.1,45.08,45.1,1000.0,36.2522,36.2683,36.2522,36.2683,1000.0
2006-12-07 11:45:00,45.1,45.16,45.09,45.16,3700.0,36.2683,36.3165,36.2602,36.3165,3700.0
2006-12-07 11:50:00,45.18,45.25,45.18,45.22,3300.0,36.3326,36.3889,36.3326,36.3648,3300.0
2006-12-07 11:55:00,45.22,45.27,45.22,45.25,2100.0,36.3648,36.405,36.3648,36.3889,2100.0
2006-12-07 12:00:00,45.24,45.27,45.19,45.19,4200.0,36.3809,36.405,36.3407,36.3407,4200.0
2006-12-07 12:05:00,45.2,45.21,45.16,45.2,3100.0,36.3487,36.3567,36.3165,36.3487,3100.0
2006-12-07 12:10:00,45.22,45.29,45.22,45.27,2000.0,36.3648,36.4211,36.3648,36.405,2000.0
2006-12-07 12:15:00,45.26,45.28,45.26,45.28,2400.0,36.3969,36.413,36.3969,36.413,2400.0
2006-12-07 12:20:00,45.32,45.32,45.3,45.3,700.0,36.4452,36.4452,36.4291,36.4291,700.0
2006-12-07 12:25:00,45.3,45.35,45.29,45.35,4300.0,36.4291,36.4693,36.4211,36.4693,4300.0
2006-12-07 12:30:00,45.35,45.35,45.32,45.32,2800.0,36.4693,36.4693,36.4452,36.4452,2800.0
2006-12-07 12:35:00,45.34,45.37,45.3,45.31,13600.0,36.4613,36.4854,36.4291,36.4372,13600.0
2006-12-07 12:40:00,45.3,45.37,45.3,45.36,9000.0,36.4291,36.4854,36.4291,36.4774,9000.0
2006-12-07 12:45:00,45.36,45.36,45.28,45.33,6800.0,36.4774,36.4774,36.413,36.4532,6800.0
2006-12-07 12:50:00,45.3,45.3,45.27,45.27,900.0,36.4291,36.4291,36.405,36.405,900.0
2006-12-07 12:55:00,45.27,45.29,45.27,45.27,600.0,36.405,36.4211,36.405,36.405,600.0
2006-12-07 13:00:00,45.27,45.32,45.27,45.32,500.0,36.405,36.4452,36.405,36.4452,500.0
2006-12-07 13:05:00,45.33,45.37,45.3,45.3,8100.0,36.4532,36.4854,36.4291,36.4291,8100.0
2006-12-07 13:10:00,45.33,45.35,45.31,45.32,8400.0,36.4532,36.4693,36.4372,36.4452,8400.0
2006-12-07 13:15:00,45.35,45.35,45.32,45.33,1200.0,36.4693,36.4693,36.4452,36.4532,1200.0
2006-12-07 13:20:00,45.36,45.4,45.3,45.3,10000.0,36.4774,36.5095,36.4291,36.4291,10000.0
2006-12-07 13:25:00,45.34,45.39,45.34,45.37,1300.0,36.4613,36.5015,36.4613,36.4854,1300.0
2006-12-07 13:30:00,45.37,45.4,45.36,45.37,3100.0,36.4854,36.5095,36.4774,36.4854,3100.0
2006-12-07 13:35:00,45.35,45.35,45.34,45.35,2600.0,36.4693,36.4693,36.4613,36.4693,2600.0
2006-12-07 13:40:00,45.35,45.35,45.3,45.34,2200.0,36.4693,36.4693,36.4291,36.4613,2200.0
2006-12-07 13:45:00,45.32,45.36,45.32,45.36,900.0,36.4452,36.4774,36.4452,36.4774,900.0
2006-12-07 13:50:00,45.36,45.36,45.35,45.35,4700.0,36.4774,36.4774,36.4693,36.4693,4700.0
2006-12-07 13:55:00,45.35,45.35,45.32,45.34,1500.0,36.4693,36.4693,36.4452,36.4613,1500.0
2006-12-07 14:00:00,45.32,45.34,45.29,45.34,2200.0,36.4452,36.4613,36.4211,36.4613,2200.0
2006-12-07 14:05:00,45.31,45.33,45.28,45.3,6000.0,36.4372,36.4532,36.413,36.4291,6000.0
2006-12-07 14:10:00,45.3,45.36,45.27,45.3,28200.0,36.4291,36.4774,36.405,36.4291,28200.0
2006-12-07 14:15:00,45.31,45.36,45.23,45.25,12300.0,36.4372,36.4774,36.3728,36.3889,12300.0
2006-12-07 14:20:00,45.26,45.3,45.26,45.29,1600.0,36.3969,36.4291,36.3969,36.4211,1600.0
2006-12-07 14:25:00,45.28,45.28,45.19,45.19,6100.0,36.413,36.413,36.3407,36.3407,6100.0
2006-12-07 14:30:00,45.19,45.23,45.19,45.21,3700.0,36.3407,36.3728,36.3407,36.3567,3700.0
2006-12-07 14:35:00,45.22,45.28,45.22,45.28,3500.0,36.3648,36.413,36.3648,36.413,3500.0
2006-12-07 14:40:00,45.28,45.29,45.23,45.24,2000.0,36.413,36.4211,36.3728,36.3809,2000.0
2006-12-07 14:45:00,45.24,45.27,45.24,45.27,1800.0,36.3809,36.405,36.3809,36.405,1800.0
2006-12-07 14:50:00,45.28,45.31,45.28,45.29,4000.0,36.413,36.4372,36.413,36.4211,4000.0
2006-12-07 14:55:00,45.29,45.3,45.29,45.3,2600.0,36.4211,36.4291,36.4211,36.4291,2600.0
2006-12-07 15:00:00,45.3,45.31,45.19,45.21,8200.0,36.4291,36.4372,36.3407,36.3567,8200.0
2006-12-07 15:05:00,45.21,45.32,45.21,45.32,8200.0,36.3567,36.4452,36.3567,36.4452,8200.0
2006-12-07 15:10:00,45.3,45.31,45.22,45.23,5700.0,36.4291,36.4372,36.3648,36.3728,5700.0
2006-12-07 15:15:00,45.23,45.26,45.22,45.25,3800.0,36.3728,36.3969,36.3648,36.3889,3800.0
2006-12-07 15:20:00,45.24,45.24,45.19,45.24,2300.0,36.3809,36.3809,36.3407,36.3809,2300.0
2006-12-07 15:25:00,45.25,45.29,45.24,45.27,3500.0,36.3889,36.4211,36.3809,36.405,3500.0
2006-12-07 15:30:00,45.25,45.25,45.22,45.24,6100.0,36.3889,36.3889,36.3648,36.3809,6100.0
2006-12-07 15:35:00,45.25,45.29,45.25,45.27,3300.0,36.3889,36.4211,36.3889,36.405,3300.0
2006-12-07 15:40:00,45.26,45.28,45.22,45.27,4200.0,36.3969,36.413,36.3648,36.405,4200.0
2006-12-07 15:45:00,45.27,45.27,45.22,45.24,5700.0,36.405,36.405,36.3648,36.3809,5700.0
2006-12-07 15:50:00,45.23,45.25,45.22,45.23,5600.0,36.3728,36.3889,36.3648,36.3728,5600.0
2006-12-07 15:55:00,45.22,45.23,45.19,45.22,10600.0,36.3648,36.3728,36.3407,36.3648,10600.0
2006-12-08 09:30:00,45.31,45.48,45.29,45.48,6400.0,36.4372,36.5739,36.4211,36.5739,6400.0
2006-12-08 09:35:00,45.47,45.48,45.14,45.21,14000.0,36.5658,36.5739,36.3004,36.3567,14000.0
2006-12-08 09:40:00,45.25,45.48,45.25,45.33,4900.0,36.3889,36.5739,36.3889,36.4532,4900.0
2006-12-08 09:45:00,45.33,45.43,45.31,45.43,1500.0,36.4532,36.5337,36.4372,36.5337,1500.0
2006-12-08 09:50:00,45.44,45.48,45.41,45.45,3900.0,36.5417,36.5739,36.5176,36.5497,3900.0
2006-12-08 09:55:00,45.46,45.46,45.4,45.41,2500.0,36.5578,36.5578,36.5095,36.5176,2500.0
2006-12-08 10:00:00,45.41,45.41,45.35,45.38,4900.0,36.5176,36.5176,36.4693,36.4934,4900.0
2006-12-08 10:05:00,45.37,45.43,45.36,45.38,6300.0,36.4854,36.5337,36.4774,36.4934,6300.0
2006-12-08 10:10:00,45.37,45.41,45.36,45.41,3400.0,36.4854,36.5176,36.4774,36.5176,3400.0
2006-12-08 10:15:00,45.45,45.45,45.35,45.35,2300.0,36.5497,36.5497,36.4693,36.4693,2300.0
2006-12-08 10:20:00,45.39,45.41,45.38,45.41,2500.0,36.5015,36.5176,36.4934,36.5176,2500.0
2006-12-08 10:25:00,45.41,45.46,45.35,45.39,4300.0,36.5176,36.5578,36.4693,36.5015,4300.0
2006-12-08 10:30:00,45.4,45.41,45.35,45.36,3400.0,36.5095,36.5176,36.4693,36.4774,3400.0
2006-12-08 10:35:00,45.35,45.43,45.35,45.4,3100.0,36.4693,36.5337,36.4693,36.5095,3100.0
2006-12-08 10:40:00,45.41,45.45,45.41,45.43,3400.0,36.5176,36.5497,36.5176,36.5337,3400.0
2006-12-08 10:45:00,45.42,45.45,45.37,45.45,6000.0,36.5256,36.5497,36.4854,36.5497,6000.0
2006-12-08 10:50:00,45.45,45.48,45.45,45.47,1700.0,36.5497,36.5739,36.5497,36.5658,1700.0
2006-12-08 10:55:00,45.46,45.46,45.43,45.44,1200.0,36.5578,36.5578,36.5337,36.5417,1200.0
2006-12-08 11:00:00,45.43,45.48,45.43,45.45,4300.0,36.5337,36.5739,36.5337,36.5497,4300.0
2006-12-08 11:05:00,45.46,45.47,45.37,45.38,5400.0,36.5578,36.5658,36.4854,36.4934,5400.0
2006-12-08 11:10:00,45.36,45.42,45.36,45.42,1800.0,36.4774,36.5256,36.4774,36.5256,1800.0
2006-12-08 11:15:00,45.42,45.47,45.42,45.46,5300.0,36.5256,36.5658,36.5256,36.5578,5300.0
2006-12-08 11:20:00,45.48,45.49,45.45,45.46,4200.0,36.5739,36.5819,36.5497,36.5578,4200.0
2006-12-08 11:25:00,45.44,45.48,45.44,45.46,1700.0,36.5417,36.5739,36.5417,36.5578,1700.0
2006-12-08 11:30:00,45.48,45.5,45.47,45.48,5000.0,36.5739,36.5899,36.5658,36.5739,5000.0
2006-12-08 11:35:00,45.48,45.48,45.45,45.45,3700.0,36.5739,36.5739,36.5497,36.5497,3700.0
2006-12-08 11:40:00,45.46,45.48,45.46,45.48,2100.0,36.5578,36.5739,36.5578,36.5739,2100.0
2006-12-08 11:45:00,45.48,45.5,45.47,45.47,2200.0,36.5739,36.5899,36.5658,36.5658,2200.0
2006-12-08 11:50:00,45.48,45.5,45.47,45.47,3200.0,36.5739,36.5899,36.5658,36.5658,3200.0
2006-12-08 11:55:00,45.48,45.5,45.48,45.49,1700.0,36.5739,36.5899,36.5739,36.5819,1700.0
2006-12-08 12:00:00,45.48,45.5,45.48,45.5,5100.0,36.5739,36.5899,36.5739,36.5899,5100.0
2006-12-08 12:05:00,45.5,45.52,45.49,45.5,9000.0,36.5899,36.606,36.5819,36.5899,9000.0
2006-12-08 12:10:00,45.5,45.57,45.5,45.57,3800.0,36.5899,36.6462,36.5899,36.6462,3800.0
2006-12-08 12:15:00,45.55,45.55,45.49,45.49,2200.0,36.6302,36.6302,36.5819,36.5819,2200.0
2006-12-08 12:20:00,45.5,45.56,45.49,45.53,1100.0,36.5899,36.6382,36.5819,36.6141,1100.0
2006-12-08 12:25:00,45.55,45.56,45.53,45.54,1000.0,36.6302,36.6382,36.6141,36.6221,1000.0
2006-12-08 12:30:00,45.53,45.54,45.52,45.54,1600.0,36.6141,36.6221,36.606,36.6221,1600.0
2006-12-08 12:35:00,45.52,45.52,45.45,45.45,2200.0,36.606,36.606,36.5497,36.5497,2200.0
2006-12-08 12:40:00,45.48,45.48,45.44,45.45,1600.0,36.5739,36.5739,36.5417,36.5497,1600.0
2006-12-08 12:45:00,45.45,45.45,45.42,45.42,900.0,36.5497,36.5497,36.5256,36.5256,900.0
2006-12-08 12:50:00,45.43,45.45,45.42,45.45,1300.0,36.5337,36.5497,36.5256,36.5497,1300.0
2006-12-08 12:55:00,45.45,45.51,45.45,45.5,2100.0,36.5497,36.598,36.5497,36.5899,2100.0
2006-12-08 13:00:00,45.51,45.51,45.49,45.49,1100.0,36.598,36.598,36.5819,36.5819,1100.0
2006-12-08 13:05:00,45.5,45.52,45.5,45.51,1200.0,36.5899,36.606,36.5899,36.598,1200.0
2006-12-08 13:10:00,45.51,45.51,45.47,45.47,2500.0,36.598,36.598,36.5658,36.5658,2500.0
2006-12-08 13:15:00,45.48,45.49,45.47,45.49,1800.0,36.5739,36.5819,36.5658,36.5819,1800.0
2006-12-08 13:20:00,45.5,45.5,45.46,45.48,2300.0,36.5899,36.5899,36.5578,36.5739,2300.0
2006-12-08 13:25:00,45.46,45.48,45.46,45.48,700.0,36.5578,36.5739,36.5578,36.5739,700.0
2006-12-08 13:30:00,45.46,45.49,45.43,45.49,2000.0,36.5578,36.5819,36.5337,36.5819,2000.0
2006-12-08 13:35:00,45.47,45.49,45.44,45.47,1700.0,36.5658,36.5819,36.5417,36.5658,1700.0
2006-12-08 13:40:00,45.49,45.5,45.47,45.5,1700.0,36.5819,36.5899,36.5658,36.5899,1700.0
2006-12-08 13:45:00,45.5,45.5,45.43,45.46,2900.0,36.5899,36.5899,36.5337,36.5578,2900.0
2006-12-08 13:50:00,45.44,45.44,45.35,45.35,14400.0,36.5417,36.5417,36.4693,36.4693,14400.0
2006-12-08 13:55:00,45.38,45.4,45.37,45.4,1500.0,36.4934,36.5095,36.4854,36.5095,1500.0
2006-12-08 14:00:00,45.39,45.43,45.39,45.43,1200.0,36.5015,36.5337,36.5015,36.5337,1200.0
2006-12-08 14:05:00,45.43,45.46,45.42,45.45,900.0,36.5337,36.5578,36.5256,36.5497,900.0
2006-12-08 14:10:00,45.45,45.48,45.43,45.43,8100.0,36.5497,36.5739,36.5337,36.5337,8100.0
2006-12-08 14:15:00,45.41,45.43,45.36,45.36,7000.0,36.5176,36.5337,36.4774,36.4774,7000.0
2006-12-08 14:20:00,45.38,45.38,45.35,45.35,2100.0,36.4934,36.4934,36.4693,36.4693,2100.0
2006-12-08 14:25:00,45.36,45.4,45.34,45.39,3100.0,36.4774,36.5095,36.4613,36.5015,3100.0
2006-12-08 14:30:00,45.39,45.41,45.37,45.39,42700.0,36.5015,36.5176,36.4854,36.5015,42700.0
2006-12-08 14:35:00,45.39,45.45,45.39,45.44,19600.0,36.5015,36.5497,36.5015,36.5417,19600.0
2006-12-08 14:40:00,45.44,45.49,45.44,45.49,3300.0,36.5417,36.5819,36.5417,36.5819,3300.0
2006-12-08 14:45:00,45.49,45.56,45.48,45.55,13700.0,36.5819,36.6382,36.5739,36.6302,13700.0
2006-12-08 14:50:00,45.55,45.56,45.5,45.55,5300.0,36.6302,36.6382,36.5899,36.6302,5300.0
2006-12-08 14:55:00,45.54,45.54,45.5,45.54,3700.0,36.6221,36.6221,36.5899,36.6221,3700.0
2006-12-08 15:00:00,45.54,45.56,45.52,45.52,3200.0,36.6221,36.6382,36.606,36.606,3200.0
2006-12-08 15:05:00,45.52,45.55,45.51,45.53,5400.0,36.606,36.6302,36.598,36.6141,5400.0
2006-12-08 15:10:00,45.55,45.55,45.51,45.51,2500.0,36.6302,36.6302,36.598,36.598,2500.0
2006-12-08 15:15:00,45.52,45.53,45.5,45.5,2300.0,36.606,36.6141,36.5899,36.5899,2300.0
2006-12-08 15:20:00,45.5,45.53,45.5,45.5,3900.0,36.5899,36.6141,36.5899,36.5899,3900.0
2006-12-08 15:25:00,45.53,45.57,45.52,45.57,7400.0,36.6141,36.6462,36.606,36.6462,7400.0
2006-12-08 15:30:00,45.56,45.57,45.51,45.51,4700.0,36.6382,36.6462,36.598,36.598,4700.0
2006-12-08 15:35:00,45.51,45.52,45.48,45.5,17200.0,36.598,36.606,36.5739,36.5899,17200.0
2006-12-08 15:40:00,45.51,45.53,45.5,45.53,8100.0,36.598,36.6141,36.5899,36.6141,8100.0
2006-12-08 15:45:00,45.53,45.54,45.49,45.53,20500.0,36.6141,36.6221,36.5819,36.6141,20500.0
2006-12-08 15:50:00,45.52,45.55,45.51,45.51,7900.0,36.606,36.6302,36.598,36.598,7900.0
2006-12-08 15:55:00,45.52,45.52,45.51,45.52,10400.0,36.606,36.606,36.598,36.606,10400.0
2006-12-11 09:30:00,45.5,45.78,45.5,45.78,13100.0,36.5899,36.8151,36.5899,36.8151,13100.0
2006-12-11 09:35:00,45.78,45.78,45.56,45.56,3900.0,36.8151,36.8151,36.6382,36.6382,3900.0
2006-12-11 09:40:00,45.56,45.57,45.5,45.55,1900.0,36.6382,36.6462,36.5899,36.6302,1900.0
2006-12-11 09:45:00,45.51,45.54,45.5,45.5,3500.0,36.598,36.6221,36.5899,36.5899,3500.0
2006-12-11 09:50:00,45.51,45.55,45.51,45.52,2900.0,36.598,36.6302,36.598,36.606,2900.0
2006-12-11 09:55:00,45.51,45.51,45.45,45.48,3100.0,36.598,36.598,36.5497,36.5739,3100.0
2006-12-11 10:00:00,45.49,45.56,45.48,45.5,5500.0,36.5819,36.6382,36.5739,36.5899,5500.0
2006-12-11 10:05:00,45.47,45.55,45.47,45.55,1700.0,36.5658,36.6302,36.5658,36.6302,1700.0
2006-12-11 10:10:00,45.54,45.58,45.5,45.58,2800.0,36.6221,36.6543,36.5899,36.6543,2800.0
2006-12-11 10:15:00,45.57,45.67,45.56,45.59,7800.0,36.6462,36.7267,36.6382,36.6623,7800.0
2006-12-11 10:20:00,45.58,45.61,45.58,45.61,4800.0,36.6543,36.6784,36.6543,36.6784,4800.0
2006-12-11 10:25:00,45.58,45.62,45.5,45.5,5900.0,36.6543,36.6864,36.5899,36.5899,5900.0
2006-12-11 10:30:00,45.5,45.55,45.5,45.55,5200.0,36.5899,36.6302,36.5899,36.6302,5200.0
2006-12-11 10:35:00,45.52,45.55,45.51,45.52,2800.0,36.606,36.6302,36.598,36.606,2800.0
2006-12-11 10:40:00,45.5,45.55,45.5,45.5,3300.0,36.5899,36.6302,36.5899,36.5899,3300.0
2006-12-11 10:45:00,45.5,45.55,45.47,45.54,3100.0,36.5899,36.6302,36.5658,36.6221,3100.0
2006-12-11 10:50:00,45.52,45.52,45.48,45.48,1600.0,36.606,36.606,36.5739,36.5739,1600.0
2006-12-11 10:55:00,45.49,45.56,45.49,45.55,7100.0,36.5819,36.6382,36.5819,36.6302,7100.0
2006-12-11 11:00:00,45.57,45.59,45.5,45.5,3500.0,36.6462,36.6623,36.5899,36.5899,3500.0
2006-12-11 11:05:00,45.5,45.5,45.47,45.48,4800.0,36.5899,36.5899,36.5658,36.5739,4800.0
2006-12-11 11:10:00,45.48,45.51,45.46,45.48,8500.0,36.5739,36.598,36.5578,36.5739,8500.0
2006-12-11 11:15:00,45.47,45.5,45.46,45.49,5200.0,36.5658,36.5899,36.5578,36.5819,5200.0
2006-12-11 11:20:00,45.49,45.55,45.48,45.55,4800.0,36.5819,36.6302,36.5739,36.6302,4800.0
2006-12-11 11:25:00,45.57,45.59,45.56,45.56,1200.0,36.6462,36.6623,36.6382,36.6382,1200.0
2006-12-11 11:30:00,45.57,45.57,45.54,45.55,600.0,36.6462,36.6462,36.6221,36.6302,600.0
2006-12-11 11:35:00,45.53,45.55,45.52,45.54,900.0,36.6141,36.6302,36.606,36.6221,900.0
2006-12-11 11:40:00,45.53,45.54,45.5,45.53,900.0,36.6141,36.6221,36.5899,36.6141,900.0
2006-12-11 11:45:00,45.52,45.52,45.47,45.47,1800.0,36.606,36.606,36.5658,36.5658,1800.0
2006-12-11 11:50:00,45.48,45.56,45.45,45.56,10100.0,36.5739,36.6382,36.5497,36.6382,10100.0
2006-12-11 11:55:00,45.56,45.58,45.55,45.58,1300.0,36.6382,36.6543,36.6302,36.6543,1300.0
2006-12-11 12:00:00,45.57,45.58,45.54,45.54,1100.0,36.6462,36.6543,36.6221,36.6221,1100.0
2006-12-11 12:05:00,45.55,45.59,45.55,45.59,5000.0,36.6302,36.6623,36.6302,36.6623,5000.0
2006-12-11 12:10:00,45.59,45.59,45.53,45.53,4300.0,36.6623,36.6623,36.6141,36.6141,4300.0
2006-12-11 12:15:00,45.54,45.57,45.49,45.5,4300.0,36.6221,36.6462,36.5819,36.5899,4300.0
2006-12-11 12:20:00,45.5,45.56,45.5,45.55,2600.0,36.5899,36.6382,36.5899,36.6302,2600.0
2006-12-11 12:25:00,45.55,45.57,45.54,45.57,1400.0,36.6302,36.6462,36.6221,36.6462,1400.0
2006-12-11 12:30:00,45.54,45.58,45.52,45.56,4400.0,36.6221,36.6543,36.606,36.6382,4400.0
2006-12-11 12:35:00,45.58,45.58,45.54,45.54,1000.0,36.6543,36.6543,36.6221,36.6221,1000.0
2006-12-11 12:40:00,45.54,45.54,45.48,45.49,20500.0,36.6221,36.6221,36.5739,36.5819,20500.0
2006-12-11 12:45:00,45.47,45.47,45.47,45.47,600.0,36.5658,36.5658,36.5658,36.5658,600.0
2006-12-11 12:50:00,45.46,45.48,45.46,45.46,2400.0,36.5578,36.5739,36.5578,36.5578,2400.0
2006-12-11 12:55:00,45.47,45.48,45.44,45.45,7400.0,36.5658,36.5739,36.5417,36.5497,7400.0
2006-12-11 13:00:00,45.45,45.46,45.44,45.44,5400.0,36.5497,36.5578,36.5417,36.5417,5400.0
2006-12-11 13:05:00,45.44,45.48,45.42,45.48,5600.0,36.5417,36.5739,36.5256,36.5739,5600.0
2006-12-11 13:10:00,45.49,45.49,45.46,45.48,2600.0,36.5819,36.5819,36.5578,36.5739,2600.0
2006-12-11 13:15:00,45.47,45.56,45.47,45.53,1500.0,36.5658,36.6382,36.5658,36.6141,1500.0
2006-12-11 13:20:00,45.53,45.54,45.51,45.51,2200.0,36.6141,36.6221,36.598,36.598,2200.0
2006-12-11 13:25:00,45.52,45.53,45.51,45.53,1300.0,36.606,36.6141,36.598,36.6141,1300.0
2006-12-11 13:30:00,45.53,45.54,45.5,45.52,1500.0,36.6141,36.6221,36.5899,36.606,1500.0
2006-12-11 13:35:00,45.52,45.52,45.51,45.51,1200.0,36.606,36.606,36.598,36.598,1200.0
2006-12-11 13:40:00,45.52,45.52,45.5,45.52,500.0,36.606,36.606,36.5899,36.606,500.0
2006-12-11 13:45:00,45.5,45.5,45.49,45.49,600.0,36.5899,36.5899,36.5819,36.5819,600.0
2006-12-11 13:50:00,45.51,45.51,45.49,45.49,1600.0,36.598,36.598,36.5819,36.5819,1600.0
2006-12-11 13:55:00,45.49,45.49,45.49,45.49,1600.0,36.5819,36.5819,36.5819,36.5819,1600.0
2006-12-11 14:00:00,45.5,45.5,45.46,45.46,2700.0,36.5899,36.5899,36.5578,36.5578,2700.0
2006-12-11 14:05:00,45.49,45.56,45.49,45.54,6700.0,36.5819,36.6382,36.5819,36.6221,6700.0
2006-12-11 14:10:00,45.54,45.57,45.53,45.54,2300.0,36.6221,36.6462,36.6141,36.6221,2300.0
2006-12-11 14:15:00,45.55,45.55,45.5,45.5,4500.0,36.6302,36.6302,36.5899,36.5899,4500.0
2006-12-11 14:20:00,45.5,45.51,45.47,45.5,4400.0,36.5899,36.598,36.5658,36.5899,4400.0
2006-12-11 14:25:00,45.49,45.5,45.48,45.49,1000.0,36.5819,36.5899,36.5739,36.5819,1000.0
2006-12-11 14:30:00,45.49,45.49,45.48,45.49,1000.0,36.5819,36.5819,36.5739,36.5819,1000.0
2006-12-11 14:35:00,45.49,45.49,45.47,45.47,800.0,36.5819,36.5819,36.5658,36.5658,800.0
2006-12-11 14:40:00,45.48,45.49,45.46,45.46,2800.0,36.5739,36.5819,36.5578,36.5578,2800.0
2006-12-11 14:45:00,45.47,45.47,45.46,45.47,2000.0,36.5658,36.5658,36.5578,36.5658,2000.0
2006-12-11 14:50:00,45.47,45.48,45.46,45.48,1600.0,36.5658,36.5739,36.5578,36.5739,1600.0
2006-12-11 14:55:00,45.47,45.47,45.45,45.45,500.0,36.5658,36.5658,36.5497,36.5497,500.0
2006-12-11 15:00:00,45.46,45.46,45.42,45.44,8300.0,36.5578,36.5578,36.5256,36.5417,8300.0
2006-12-11 15:05:00,45.44,45.44,45.42,45.42,3800.0,36.5417,36.5417,36.5256,36.5256,3800.0
2006-12-11 15:10:00,45.41,45.43,45.4,45.43,3600.0,36.5176,36.5337,36.5095,36.5337,3600.0
2006-12-11 15:15:00,45.43,45.48,45.43,45.46,8600.0,36.5337,36.5739,36.5337,36.5578,8600.0
2006-12-11 15:20:00,45.46,45.46,45.44,45.46,2100.0,36.5578,36.5578,36.5417,36.5578,2100.0
2006-12-11 15:25:00,45.46,45.46,45.44,45.46,3000.0,36.5578,36.5578,36.5417,36.5578,3000.0
2006-12-11 15:30:00,45.46,45.46,45.41,45.43,1300.0,36.5578,36.5578,36.5176,36.5337,1300.0
2006-12-11 15:35:00,45.41,45.47,45.41,45.47,14500.0,36.5176,36.5658,36.5176,36.5658,14500.0
2006-12-11 15:40:00,45.47,45.53,45.47,45.52,29300.0,36.5658,36.6141,36.5658,36.606,29300.0
2006-12-11 15:45:00,45.52,45.52,45.44,45.5,15700.0,36.606,36.606,36.5417,36.5899,15700.0
2006-12-11 15:50:00,45.5,45.51,45.47,45.48,14400.0,36.5899,36.598,36.5658,36.5739,14400.0
2006-12-11 15:55:00,45.49,45.52,45.47,45.5,17200.0,36.5819,36.606,36.5658,36.5899,17200.0
2006-12-12 09:30:00,45.22,45.27,45.07,45.18,18200.0,36.3648,36.405,36.2442,36.3326,18200.0
2006-12-12 09:35:00,45.22,45.32,45.21,45.28,7200.0,36.3648,36.4452,36.3567,36.413,7200.0
2006-12-12 09:40:00,45.28,45.28,45.17,45.2,10700.0,36.413,36.413,36.3246,36.3487,10700.0
2006-12-12 09:45:00,45.18,45.21,45.17,45.17,4700.0,36.3326,36.3567,36.3246,36.3246,4700.0
2006-12-12 09:50:00,45.17,45.23,45.15,45.2,12400.0,36.3246,36.3728,36.3085,36.3487,12400.0
2006-12-12 09:55:00,45.2,45.29,45.2,45.29,7900.0,36.3487,36.4211,36.3487,36.4211,7900.0
2006-12-12 10:00:00,45.29,45.36,45.27,45.36,5600.0,36.4211,36.4774,36.405,36.4774,5600.0
2006-12-12 10:05:00,45.33,45.36,45.32,45.34,2400.0,36.4532,36.4774,36.4452,36.4613,2400.0
2006-12-12 10:10:00,45.32,45.33,45.28,45.28,5000.0,36.4452,36.4532,36.413,36.413,5000.0
2006-12-12 10:15:00,45.28,45.34,45.28,45.29,5200.0,36.413,36.4613,36.413,36.4211,5200.0
2006-12-12 10:20:00,45.29,45.3,45.28,45.29,3600.0,36.4211,36.4291,36.413,36.4211,3600.0
2006-12-12 10:25:00,45.28,45.28,45.25,45.26,3700.0,36.413,36.413,36.3889,36.3969,3700.0
2006-12-12 10:30:00,45.26,45.26,45.24,45.24,3600.0,36.3969,36.3969,36.3809,36.3809,3600.0
2006-12-12 10:35:00,45.24,45.25,45.22,45.22,3500.0,36.3809,36.3889,36.3648,36.3648,3500.0
2006-12-12 10:40:00,45.22,45.22,45.19,45.19,4300.0,36.3648,36.3648,36.3407,36.3407,4300.0
2006-12-12 10:45:00,45.19,45.19,45.16,45.16,3300.0,36.3407,36.3407,36.3165,36.3165,3300.0
2006-12-12 10:50:00,45.15,45.17,45.11,45.13,2800.0,36.3085,36.3246,36.2763,36.2924,2800.0
2006-12-12 10:55:00,45.11,45.18,45.11,45.18,6700.0,36.2763,36.3326,36.2763,36.3326,6700.0
2006-12-12 11:00:00,45.18,45.23,45.18,45.22,5400.0,36.3326,36.3728,36.3326,36.3648,5400.0
2006-12-12 11:05:00,45.23,45.27,45.23,45.27,7600.0,36.3728,36.405,36.3728,36.405,7600.0
2006-12-12 11:10:00,45.25,45.26,45.25,45.26,1900.0,36.3889,36.3969,36.3889,36.3969,1900.0
2006-12-12 11:15:00,45.25,45.26,45.23,45.23,4400.0,36.3889,36.3969,36.3728,36.3728,4400.0
2006-12-12 11:20:00,45.21,45.24,45.2,45.24,3800.0,36.3567,36.3809,36.3487,36.3809,3800.0
2006-12-12 11:25:00,45.22,45.23,45.21,45.21,600.0,36.3648,36.3728,36.3567,36.3567,600.0
2006-12-12 11:30:00,45.23,45.23,45.21,45.22,2100.0,36.3728,36.3728,36.3567,36.3648,2100.0
2006-12-12 11:35:00,45.21,45.24,45.21,45.24,6400.0,36.3567,36.3809,36.3567,36.3809,6400.0
2006-12-12 11:40:00,45.24,45.26,45.23,45.24,2100.0,36.3809,36.3969,36.3728,36.3809,2100.0
2006-12-12 11:45:00,45.23,45.3,45.23,45.27,9900.0,36.3728,36.4291,36.3728,36.405,9900.0
2006-12-12 11:50:00,45.25,45.26,45.24,45.26,1800.0,36.3889,36.3969,36.3809,36.3969,1800.0
2006-12-12 11:55:00,45.27,45.29,45.25,45.26,4400.0,36.405,36.4211,36.3889,36.3969,4400.0
2006-12-12 12:00:00,45.26,45.27,45.25,45.25,2900.0,36.3969,36.405,36.3889,36.3889,2900.0
2006-12-12 12:05:00,45.25,45.29,45.23,45.23,10700.0,36.3889,36.4211,36.3728,36.3728,10700.0
2006-12-12 12:10:00,45.24,45.24,45.12,45.15,13300.0,36.3809,36.3809,36.2844,36.3085,13300.0
2006-12-12 12:15:00,45.14,45.15,45.07,45.07,5400.0,36.3004,36.3085,36.2442,36.2442,5400.0
2006-12-12 12:20:00,45.08,45.08,44.98,45.0,8300.0,36.2522,36.2522,36.1718,36.1879,8300.0
2006-12-12 12:25:00,45.0,45.05,45.0,45.02,4400.0,36.1879,36.2281,36.1879,36.2039,4400.0
2006-12-12 12:30:00,45.03,45.07,45.01,45.06,3700.0,36.212,36.2442,36.1959,36.2361,3700.0
2006-12-12 12:35:00,45.04,45.09,45.04,45.09,4300.0,36.22,36.2602,36.22,36.2602,4300.0
2006-12-12 12:40:00,45.08,45.11,45.07,45.08,4700.0,36.2522,36.2763,36.2442,36.2522,4700.0
2006-12-12 12:45:00,45.09,45.16,45.09,45.15,5600.0,36.2602,36.3165,36.2602,36.3085,5600.0
2006-12-12 12:50:00,45.13,45.13,45.11,45.11,2600.0,36.2924,36.2924,36.2763,36.2763,2600.0
2006-12-12 12:55:00,45.11,45.12,45.08,45.11,3900.0,36.2763,36.2844,36.2522,36.2763,3900.0
2006-12-12 13:00:00,45.11,45.15,45.1,45.13,3000.0,36.2763,36.3085,36.2683,36.2924,3000.0
2006-12-12 13:05:00,45.13,45.14,45.09,45.1,4500.0,36.2924,36.3004,36.2602,36.2683,4500.0
2006-12-12 13:10:00,45.1,45.1,45.08,45.09,2400.0,36.2683,36.2683,36.2522,36.2602,2400.0
2006-12-12 13:15:00,45.07,45.09,45.07,45.09,3900.0,36.2442,36.2602,36.2442,36.2602,3900.0
2006-12-12 13:20:00,45.08,45.09,45.07,45.09,5100.0,36.2522,36.2602,36.2442,36.2602,5100.0
2006-12-12 13:25:00,45.08,45.11,45.08,45.11,2300.0,36.2522,36.2763,36.2522,36.2763,2300.0
2006-12-12 13:30:00,45.1,45.18,45.1,45.15,11600.0,36.2683,36.3326,36.2683,36.3085,11600.0
2006-12-12 13:35:00,45.14,45.16,45.1,45.16,8600.0,36.3004,36.3165,36.2683,36.3165,8600.0
2006-12-12 13:40:00,45.16,45.17,45.16,45.17,1600.0,36.3165,36.3246,36.3165,36.3246,1600.0
2006-12-12 13:45:00,45.15,45.15,45.13,45.13,1600.0,36.3085,36.3085,36.2924,36.2924,1600.0
2006-12-12 13:50:00,45.15,45.16,45.13,45.15,6400.0,36.3085,36.3165,36.2924,36.3085,6400.0
2006-12-12 13:55:00,45.14,45.17,45.14,45.16,4100.0,36.3004,36.3246,36.3004,36.3165,4100.0
2006-12-12 14:00:00,45.16,45.17,45.12,45.12,4100.0,36.3165,36.3246,36.2844,36.2844,4100.0
2006-12-12 14:05:00,45.14,45.19,45.11,45.19,4900.0,36.3004,36.3407,36.2763,36.3407,4900.0
2006-12-12 14:10:00,45.19,45.27,45.18,45.26,32400.0,36.3407,36.405,36.3326,36.3969,32400.0
2006-12-12 14:15:00,45.26,45.29,45.22,45.26,14200.0,36.3969,36.4211,36.3648,36.3969,14200.0
2006-12-12 14:20:00,45.26,45.4,45.26,45.39,19700.0,36.3969,36.5095,36.3969,36.5015,19700.0
2006-12-12 14:25:00,45.39,45.43,45.39,45.41,16600.0,36.5015,36.5337,36.5015,36.5176,16600.0
2006-12-12 14:30:00,45.42,45.42,45.4,45.4,7800.0,36.5256,36.5256,36.5095,36.5095,7800.0
2006-12-12 14:35:00,45.39,45.39,45.25,45.26,15800.0,36.5015,36.5015,36.3889,36.3969,15800.0
2006-12-12 14:40:00,45.23,45.28,45.23,45.26,7300.0,36.3728,36.413,36.3728,36.3969,7300.0
2006-12-12 14:45:00,45.24,45.24,45.19,45.23,5900.0,36.3809,36.3809,36.3407,36.3728,5900.0
2006-12-12 14:50:00,45.22,45.31,45.22,45.3,7400.0,36.3648,36.4372,36.3648,36.4291,7400.0
2006-12-12 14:55:00,45.29,45.34,45.26,45.3,4300.0,36.4211,36.4613,36.3969,36.4291,4300.0
2006-12-12 15:00:00,45.3,45.34,45.3,45.33,8500.0,36.4291,36.4613,36.4291,36.4532,8500.0
2006-12-12 15:05:00,45.33,45.35,45.28,45.3,19200.0,36.4532,36.4693,36.413,36.4291,19200.0
2006-12-12 15:10:00,45.29,45.3,45.27,45.29,10800.0,36.4211,36.4291,36.405,36.4211,10800.0
2006-12-12 15:15:00,45.29,45.3,45.23,45.24,6400.0,36.4211,36.4291,36.3728,36.3809,6400.0
2006-12-12 15:20:00,45.24,45.24,45.17,45.23,8300.0,36.3809,36.3809,36.3246,36.3728,8300.0
2006-12-12 15:25:00,45.23,45.27,45.21,45.23,10300.0,36.3728,36.405,36.3567,36.3728,10300.0
2006-12-12 15:30:00,45.22,45.26,45.19,45.22,22100.0,36.3648,36.3969,36.3407,36.3648,22100.0
2006-12-12 15:35:00,45.22,45.28,45.21,45.27,9500.0,36.3648,36.413,36.3567,36.405,9500.0
2006-12-12 15:40:00,45.27,45.27,45.19,45.19,13200.0,36.405,36.405,36.3407,36.3407,13200.0
2006-12-12 15:45:00,45.2,45.27,45.2,45.27,8800.0,36.3487,36.405,36.3487,36.405,8800.0
2006-12-12 15:50:00,45.26,45.26,45.21,45.25,15000.0,36.3969,36.3969,36.3567,36.3889,15000.0
2006-12-12 15:55:00,45.24,45.25,45.19,45.24,14700.0,36.3809,36.3889,36.3407,36.3809,14700.0
2006-12-13 09:30:00,45.25,45.25,45.21,45.21,21800.0,36.3889,36.3889,36.3567,36.3567,21800.0
2006-12-13 09:35:00,45.24,45.3,45.2,45.3,11500.0,36.3809,36.4291,36.3487,36.4291,11500.0
2006-12-13 09:40:00,45.3,45.42,45.28,45.41,6500.0,36.4291,36.5256,36.413,36.5176,6500.0
2006-12-13 09:45:00,45.44,45.44,45.3,45.31,5900.0,36.5417,36.5417,36.4291,36.4372,5900.0
2006-12-13 09:50:00,45.28,45.3,45.26,45.29,6600.0,36.413,36.4291,36.3969,36.4211,6600.0
2006-12-13 09:55:00,45.27,45.32,45.25,45.28,6500.0,36.405,36.4452,36.3889,36.413,6500.0
2006-12-13 10:00:00,45.29,45.32,45.29,45.29,5000.0,36.4211,36.4452,36.4211,36.4211,5000.0
2006-12-13 10:05:00,45.29,45.29,45.23,45.27,3600.0,36.4211,36.4211,36.3728,36.405,3600.0
2006-12-13 10:10:00,45.25,45.28,45.25,45.28,8600.0,36.3889,36.413,36.3889,36.413,8600.0
2006-12-13 10:15:00,45.28,45.28,45.27,45.28,5300.0,36.413,36.413,36.405,36.413,5300.0
2006-12-13 10:20:00,45.27,45.27,45.22,45.27,14000.0,36.405,36.405,36.3648,36.405,14000.0
2006-12-13 10:25:00,45.26,45.27,45.22,45.22,3500.0,36.3969,36.405,36.3648,36.3648,3500.0
2006-12-13 10:30:00,45.22,45.22,45.08,45.09,10000.0,36.3648,36.3648,36.2522,36.2602,10000.0
2006-12-13 10:35:00,45.09,45.2,45.09,45.2,8200.0,36.2602,36.3487,36.2602,36.3487,8200.0
2006-12-13 10:40:00,45.2,45.21,45.18,45.18,6200.0,36.3487,36.3567,36.3326,36.3326,6200.0
2006-12-13 10:45:00,45.19,45.21,45.18,45.2,10500.0,36.3407,36.3567,36.3326,36.3487,10500.0
2006-12-13 10:50:00,45.21,45.23,45.18,45.23,5600.0,36.3567,36.3728,36.3326,36.3728,5600.0
2006-12-13 10:55:00,45.23,45.23,45.18,45.2,8700.0,36.3728,36.3728,36.3326,36.3487,8700.0
2006-12-13 11:00:00,45.19,45.21,45.18,45.19,2100.0,36.3407,36.3567,36.3326,36.3407,2100.0
2006-12-13 11:05:00,45.19,45.19,45.18,45.19,9400.0,36.3407,36.3407,36.3326,36.3407,9400.0
2006-12-13 11:10:00,45.19,45.2,45.16,45.2,13500.0,36.3407,36.3487,36.3165,36.3487,13500.0
2006-12-13 11:15:00,45.2,45.2,45.15,45.18,4100.0,36.3487,36.3487,36.3085,36.3326,4100.0
2006-12-13 11:20:00,45.18,45.2,45.16,45.16,11100.0,36.3326,36.3487,36.3165,36.3165,11100.0
2006-12-13 11:25:00,45.17,45.2,45.14,45.2,8700.0,36.3246,36.3487,36.3004,36.3487,8700.0
2006-12-13 11:30:00,45.22,45.22,45.14,45.17,9500.0,36.3648,36.3648,36.3004,36.3246,9500.0
2006-12-13 11:35:00,45.17,45.17,45.12,45.13,5700.0,36.3246,36.3246,36.2844,36.2924,5700.0
2006-12-13 11:40:00,45.13,45.16,45.13,45.13,8600.0,36.2924,36.3165,36.2924,36.2924,8600.0
2006-12-13 11:45:00,45.12,45.16,45.11,45.16,9300.0,36.2844,36.3165,36.2763,36.3165,9300.0
2006-12-13 11:50:00,45.19,45.19,45.1,45.13,8400.0,36.3407,36.3407,36.2683,36.2924,8400.0
2006-12-13 11:55:00,45.13,45.13,45.1,45.1,2000.0,36.2924,36.2924,36.2683,36.2683,2000.0
2006-12-13 12:00:00,45.09,45.15,45.08,45.13,11800.0,36.2602,36.3085,36.2522,36.2924,11800.0
2006-12-13 12:05:00,45.13,45.17,45.12,45.17,6900.0,36.2924,36.3246,36.2844,36.3246,6900.0
2006-12-13 12:10:00,45.15,45.16,45.12,45.16,8100.0,36.3085,36.3165,36.2844,36.3165,8100.0
2006-12-13 12:15:00,45.15,45.16,45.12,45.13,3800.0,36.3085,36.3165,36.2844,36.2924,3800.0
2006-12-13 12:20:00,45.13,45.13,45.09,45.09,5700.0,36.2924,36.2924,36.2602,36.2602,5700.0
2006-12-13 12:25:00,45.09,45.1,45.07,45.07,2800.0,36.2602,36.2683,36.2442,36.2442,2800.0
2006-12-13 12:30:00,45.07,45.07,45.03,45.04,2400.0,36.2442,36.2442,36.212,36.22,2400.0
2006-12-13 12:35:00,45.04,45.05,45.03,45.05,4300.0,36.22,36.2281,36.212,36.2281,4300.0
2006-12-13 12:40:00,45.03,45.05,45.03,45.05,8600.0,36.212,36.2281,36.212,36.2281,8600.0
2006-12-13 12:45:00,45.04,45.05,45.04,45.04,3900.0,36.22,36.2281,36.22,36.22,3900.0
2006-12-13 12:50:00,45.04,45.06,45.02,45.06,7600.0,36.22,36.2361,36.2039,36.2361,7600.0
2006-12-13 12:55:00,45.05,45.07,45.04,45.06,5400.0,36.2281,36.2442,36.22,36.2361,5400.0
2006-12-13 13:00:00,45.06,45.07,45.05,45.07,5000.0,36.2361,36.2442,36.2281,36.2442,5000.0
2006-12-13 13:05:00,45.07,45.07,45.03,45.07,5600.0,36.2442,36.2442,36.212,36.2442,5600.0
2006-12-13 13:10:00,45.06,45.07,45.05,45.07,7500.0,36.2361,36.2442,36.2281,36.2442,7500.0
2006-12-13 13:15:00,45.06,45.08,45.06,45.08,7500.0,36.2361,36.2522,36.2361,36.2522,7500.0
2006-12-13 13:20:00,45.09,45.1,45.08,45.08,4800.0,36.2602,36.2683,36.2522,36.2522,4800.0
2006-12-13 13:25:00,45.09,45.11,45.07,45.1,7100.0,36.2602,36.2763,36.2442,36.2683,7100.0
2006-12-13 13:30:00,45.09,45.09,45.05,45.08,10700.0,36.2602,36.2602,36.2281,36.2522,10700.0
2006-12-13 13:35:00,45.08,45.08,45.04,45.06,6800.0,36.2522,36.2522,36.22,36.2361,6800.0
2006-12-13 13:40:00,45.02,45.05,45.02,45.04,2000.0,36.2039,36.2281,36.2039,36.22,2000.0
2006-12-13 13:45:00,45.02,45.02,44.98,45.0,8000.0,36.2039,36.2039,36.1718,36.1879,8000.0
2006-12-13 13:50:00,45.01,45.02,45.0,45.01,10200.0,36.1959,36.2039,36.1879,36.1959,10200.0
2006-12-13 13:55:00,45.02,45.04,45.01,45.04,9300.0,36.2039,36.22,36.1959,36.22,9300.0
2006-12-13 14:00:00,45.04,45.1,45.04,45.07,3600.0,36.22,36.2683,36.22,36.2442,3600.0
2006-12-13 14:05:00,45.04,45.08,45.03,45.04,9800.0,36.22,36.2522,36.212,36.22,9800.0
2006-12-13 14:10:00,45.06,45.06,45.01,45.04,7100.0,36.2361,36.2361,36.1959,36.22,7100.0
2006-12-13 14:15:00,45.05,45.09,45.02,45.07,5600.0,36.2281,36.2602,36.2039,36.2442,5600.0
2006-12-13 14:20:00,45.05,45.06,45.0,45.02,6400.0,36.2281,36.2361,36.1879,36.2039,6400.0
2006-12-13 14:25:00,44.99,45.01,44.99,45.01,7800.0,36.1798,36.1959,36.1798,36.1959,7800.0
2006-12-13 14:30:00,44.98,45.01,44.94,45.0,14000.0,36.1718,36.1959,36.1396,36.1879,14000.0
2006-12-13 14:35:00,44.99,44.99,44.94,44.97,7100.0,36.1798,36.1798,36.1396,36.1637,7100.0
2006-12-13 14:40:00,44.96,44.97,44.92,44.95,2600.0,36.1557,36.1637,36.1235,36.1477,2600.0
2006-12-13 14:45:00,44.97,44.97,44.91,44.95,7400.0,36.1637,36.1637,36.1155,36.1477,7400.0
2006-12-13 14:50:00,44.93,44.95,44.92,44.93,3100.0,36.1316,36.1477,36.1235,36.1316,3100.0
2006-12-13 14:55:00,44.93,44.99,44.9,44.99,14500.0,36.1316,36.1798,36.1074,36.1798,14500.0
2006-12-13 15:00:00,44.97,45.0,44.97,45.0,41400.0,36.1637,36.1879,36.1637,36.1879,41400.0
2006-12-13 15:05:00,45.0,45.03,44.99,45.0,12300.0,36.1879,36.212,36.1798,36.1879,12300.0
2006-12-13 15:10:00,45.01,45.01,44.98,45.0,9600.0,36.1959,36.1959,36.1718,36.1879,9600.0
2006-12-13 15:15:00,45.0,45.01,44.98,45.01,25900.0,36.1879,36.1959,36.1718,36.1959,25900.0
2006-12-13 15:20:00,45.0,45.02,44.99,45.02,13600.0,36.1879,36.2039,36.1798,36.2039,13600.0
2006-12-13 15:25:00,45.01,45.01,44.99,45.01,6500.0,36.1959,36.1959,36.1798,36.1959,6500.0
2006-12-13 15:30:00,45.01,45.02,45.0,45.02,10500.0,36.1959,36.2039,36.1879,36.2039,10500.0
2006-12-13 15:35:00,45.02,45.06,45.0,45.02,27200.0,36.2039,36.2361,36.1879,36.2039,27200.0
2006-12-13 15:40:00,45.02,45.05,45.01,45.03,11000.0,36.2039,36.2281,36.1959,36.212,11000.0
2006-12-13 15:45:00,45.03,45.04,45.0,45.01,11900.0,36.212,36.22,36.1879,36.1959,11900.0
2006-12-13 15:50:00,45.01,45.03,45.0,45.02,9700.0,36.1959,36.212,36.1879,36.2039,9700.0
2006-12-13 15:55:00,45.01,45.03,44.97,44.99,26200.0,36.1959,36.212,36.1637,36.1798,26200.0
2006-12-14 09:30:00,44.98,44.99,44.96,44.96,7000.0,36.1718,36.1798,36.1557,36.1557,7000.0
2006-12-14 09:35:00,44.96,45.03,44.95,45.03,21900.0,36.1557,36.212,36.1477,36.212,21900.0
2006-12-14 09:40:00,45.04,45.2,45.03,45.15,3100.0,36.22,36.3487,36.212,36.3085,3100.0
2006-12-14 09:45:00,45.18,45.22,45.18,45.2,3500.0,36.3326,36.3648,36.3326,36.3487,3500.0
2006-12-14 09:50:00,45.21,45.28,45.19,45.28,4100.0,36.3567,36.413,36.3407,36.413,4100.0
2006-12-14 09:55:00,45.28,45.35,45.25,45.31,9000.0,36.413,36.4693,36.3889,36.4372,9000.0
2006-12-14 10:00:00,45.31,45.31,45.28,45.3,2900.0,36.4372,36.4372,36.413,36.4291,2900.0
2006-12-14 10:05:00,45.3,45.38,45.27,45.28,7000.0,36.4291,36.4934,36.405,36.413,7000.0
2006-12-14 10:10:00,45.29,45.37,45.28,45.28,8300.0,36.4211,36.4854,36.413,36.413,8300.0
2006-12-14 10:15:00,45.29,45.29,45.22,45.27,6300.0,36.4211,36.4211,36.3648,36.405,6300.0
2006-12-14 10:20:00,45.27,45.28,45.22,45.22,2200.0,36.405,36.413,36.3648,36.3648,2200.0
2006-12-14 10:25:00,45.23,45.23,45.22,45.22,3900.0,36.3728,36.3728,36.3648,36.3648,3900.0
2006-12-14 10:30:00,45.2,45.23,45.2,45.21,27800.0,36.3487,36.3728,36.3487,36.3567,27800.0
2006-12-14 10:35:00,45.21,45.3,45.21,45.3,15600.0,36.3567,36.4291,36.3567,36.4291,15600.0
2006-12-14 10:40:00,45.27,45.29,45.27,45.27,3600.0,36.405,36.4211,36.405,36.405,3600.0
2006-12-14 10:45:00,45.28,45.28,45.23,45.25,3900.0,36.413,36.413,36.3728,36.3889,3900.0
2006-12-14 10:50:00,45.26,45.26,45.23,45.23,2100.0,36.3969,36.3969,36.3728,36.3728,2100.0
2006-12-14 10:55:00,45.24,45.24,45.2,45.2,2300.0,36.3809,36.3809,36.3487,36.3487,2300.0
2006-12-14 11:00:00,45.2,45.2,45.17,45.19,4100.0,36.3487,36.3487,36.3246,36.3407,4100.0
2006-12-14 11:05:00,45.19,45.24,45.19,45.24,7500.0,36.3407,36.3809,36.3407,36.3809,7500.0
2006-12-14 11:10:00,45.21,45.24,45.21,45.23,4600.0,36.3567,36.3809,36.3567,36.3728,4600.0
2006-12-14 11:15:00,45.24,45.25,45.23,45.25,3200.0,36.3809,36.3889,36.3728,36.3889,3200.0
2006-12-14 11:20:00,45.25,45.25,45.17,45.19,3600.0,36.3889,36.3889,36.3246,36.3407,3600.0
2006-12-14 11:25:00,45.2,45.2,45.16,45.16,7800.0,36.3487,36.3487,36.3165,36.3165,7800.0
2006-12-14 11:30:00,45.16,45.17,45.13,45.14,7800.0,36.3165,36.3246,36.2924,36.3004,7800.0
2006-12-14 11:35:00,45.13,45.17,45.12,45.16,30300.0,36.2924,36.3246,36.2844,36.3165,30300.0
2006-12-14 11:40:00,45.16,45.17,45.15,45.15,2300.0,36.3165,36.3246,36.3085,36.3085,2300.0
2006-12-14 11:45:00,45.16,45.16,45.15,45.15,5100.0,36.3165,36.3165,36.3085,36.3085,5100.0
2006-12-14 11:50:00,45.16,45.18,45.15,45.17,7700.0,36.3165,36.3326,36.3085,36.3246,7700.0
2006-12-14 11:55:00,45.16,45.17,45.16,45.17,2000.0,36.3165,36.3246,36.3165,36.3246,2000.0
2006-12-14 12:00:00,45.18,45.18,45.16,45.16,3100.0,36.3326,36.3326,36.3165,36.3165,3100.0
2006-12-14 12:05:00,45.15,45.16,45.15,45.16,2400.0,36.3085,36.3165,36.3085,36.3165,2400.0
2006-12-14 12:10:00,45.15,45.16,45.11,45.16,4900.0,36.3085,36.3165,36.2763,36.3165,4900.0
2006-12-14 12:15:00,45.14,45.16,45.14,45.15,800.0,36.3004,36.3165,36.3004,36.3085,800.0
2006-12-14 12:20:00,45.16,45.17,45.16,45.17,5100.0,36.3165,36.3246,36.3165,36.3246,5100.0
2006-12-14 12:25:00,45.16,45.17,45.16,45.17,2600.0,36.3165,36.3246,36.3165,36.3246,2600.0
2006-12-14 12:30:00,45.18,45.19,45.18,45.18,5300.0,36.3326,36.3407,36.3326,36.3326,5300.0
2006-12-14 12:35:00,45.19,45.2,45.19,45.2,1800.0,36.3407,36.3487,36.3407,36.3487,1800.0
2006-12-14 12:40:00,45.19,45.19,45.17,45.19,1400.0,36.3407,36.3407,36.3246,36.3407,1400.0
2006-12-14 12:45:00,45.19,45.19,45.18,45.18,5800.0,36.3407,36.3407,36.3326,36.3326,5800.0
2006-12-14 12:50:00,45.19,45.2,45.16,45.18,2600.0,36.3407,36.3487,36.3165,36.3326,2600.0
2006-12-14 12:55:00,45.19,45.2,45.19,45.2,6400.0,36.3407,36.3487,36.3407,36.3487,6400.0
2006-12-14 13:00:00,45.21,45.21,45.2,45.2,3300.0,36.3567,36.3567,36.3487,36.3487,3300.0
2006-12-14 13:05:00,45.18,45.19,45.18,45.18,2400.0,36.3326,36.3407,36.3326,36.3326,2400.0
2006-12-14 13:10:00,45.19,45.2,45.18,45.18,3700.0,36.3407,36.3487,36.3326,36.3326,3700.0
2006-12-14 13:15:00,45.19,45.2,45.18,45.19,2200.0,36.3407,36.3487,36.3326,36.3407,2200.0
2006-12-14 13:20:00,45.19,45.2,45.19,45.2,1000.0,36.3407,36.3487,36.3407,36.3487,1000.0
2006-12-14 13:25:00,45.2,45.2,45.19,45.19,3500.0,36.3487,36.3487,36.3407,36.3407,3500.0
2006-12-14 13:30:00,45.19,45.19,45.16,45.17,6400.0,36.3407,36.3407,36.3165,36.3246,6400.0
2006-12-14 13:35:00,45.17,45.17,45.15,45.16,5000.0,36.3246,36.3246,36.3085,36.3165,5000.0
2006-12-14 13:40:00,45.15,45.17,45.15,45.17,3400.0,36.3085,36.3246,36.3085,36.3246,3400.0
2006-12-14 13:45:00,45.17,45.21,45.16,45.21,3900.0,36.3246,36.3567,36.3165,36.3567,3900.0
2006-12-14 13:50:00,45.2,45.21,45.17,45.19,32800.0,36.3487,36.3567,36.3246,36.3407,32800.0
2006-12-14 13:55:00,45.17,45.17,45.15,45.15,900.0,36.3246,36.3246,36.3085,36.3085,900.0
2006-12-14 14:00:00,45.15,45.17,45.14,45.16,52200.0,36.3085,36.3246,36.3004,36.3165,52200.0
2006-12-14 14:05:00,45.17,45.17,45.17,45.17,600.0,36.3246,36.3246,36.3246,36.3246,600.0
2006-12-14 14:10:00,45.17,45.17,45.16,45.17,1800.0,36.3246,36.3246,36.3165,36.3246,1800.0
2006-12-14 14:15:00,45.17,45.17,45.16,45.16,1800.0,36.3246,36.3246,36.3165,36.3165,1800.0
2006-12-14 14:20:00,45.16,45.17,45.14,45.15,2800.0,36.3165,36.3246,36.3004,36.3085,2800.0
2006-12-14 14:25:00,45.15,45.16,45.14,45.16,3500.0,36.3085,36.3165,36.3004,36.3165,3500.0
2006-12-14 14:30:00,45.16,45.16,45.15,45.16,3400.0,36.3165,36.3165,36.3085,36.3165,3400.0
2006-12-14 14:35:00,45.17,45.2,45.17,45.18,4200.0,36.3246,36.3487,36.3246,36.3326,4200.0
2006-12-14 14:40:00,45.18,45.19,45.16,45.18,4400.0,36.3326,36.3407,36.3165,36.3326,4400.0
2006-12-14 14:45:00,45.17,45.18,45.16,45.16,3000.0,36.3246,36.3326,36.3165,36.3165,3000.0
2006-12-14 14:50:00,45.16,45.16,45.15,45.15,3600.0,36.3165,36.3165,36.3085,36.3085,3600.0
2006-12-14 14:55:00,45.15,45.17,45.14,45.17,5200.0,36.3085,36.3246,36.3004,36.3246,5200.0
2006-12-14 15:00:00,45.16,45.17,45.14,45.15,8300.0,36.3165,36.3246,36.3004,36.3085,8300.0
2006-12-14 15:05:00,45.15,45.16,45.14,45.15,3100.0,36.3085,36.3165,36.3004,36.3085,3100.0
2006-12-14 15:10:00,45.14,45.15,45.11,45.13,7200.0,36.3004,36.3085,36.2763,36.2924,7200.0
2006-12-14 15:15:00,45.12,45.13,45.08,45.11,53100.0,36.2844,36.2924,36.2522,36.2763,53100.0
2006-12-14 15:20:00,45.11,45.11,45.1,45.11,8100.0,36.2763,36.2763,36.2683,36.2763,8100.0
2006-12-14 15:25:00,45.11,45.11,45.09,45.11,16700.0,36.2763,36.2763,36.2602,36.2763,16700.0
2006-12-14 15:30:00,45.11,45.11,45.1,45.11,37000.0,36.2763,36.2763,36.2683,36.2763,37000.0
2006-12-14 15:35:00,45.11,45.13,45.1,45.13,15800.0,36.2763,36.2924,36.2683,36.2924,15800.0
2006-12-14 15:40:00,45.13,45.16,45.12,45.16,8400.0,36.2924,36.3165,36.2844,36.3165,8400.0
2006-12-14 15:45:00,45.16,45.16,45.1,45.11,9700.0,36.3165,36.3165,36.2683,36.2763,9700.0
2006-12-14 15:50:00,45.11,45.16,45.11,45.15,9900.0,36.2763,36.3165,36.2763,36.3085,9900.0
2006-12-14 15:55:00,45.15,45.15,45.12,45.12,19300.0,36.3085,36.3085,36.2844,36.2844,19300.0
2006-12-15 09:30:00,45.02,45.02,44.94,44.99,243000.0,36.2969,36.2969,36.2324,36.2728,243000.0
2006-12-15 09:35:00,45.0,45.0,44.94,44.96,18200.0,36.2808,36.2808,36.2324,36.2486,18200.0
2006-12-15 09:40:00,44.96,44.97,44.93,44.93,11200.0,36.2486,36.2566,36.2244,36.2244,11200.0
2006-12-15 09:45:00,44.94,45.02,44.91,45.01,28900.0,36.2324,36.2969,36.2083,36.2889,28900.0
2006-12-15 09:50:00,45.01,45.01,45.0,45.0,19400.0,36.2889,36.2889,36.2808,36.2808,19400.0
2006-12-15 09:55:00,45.01,45.01,45.0,45.01,22900.0,36.2889,36.2889,36.2808,36.2889,22900.0
2006-12-15 10:00:00,45.01,45.01,45.0,45.01,15100.0,36.2889,36.2889,36.2808,36.2889,15100.0
2006-12-15 10:05:00,45.01,45.01,45.0,45.01,17700.0,36.2889,36.2889,36.2808,36.2889,17700.0
2006-12-15 10:10:00,45.01,45.01,45.0,45.0,6100.0,36.2889,36.2889,36.2808,36.2808,6100.0
2006-12-15 10:15:00,45.0,45.01,45.0,45.01,8000.0,36.2808,36.2889,36.2808,36.2889,8000.0
2006-12-15 10:20:00,45.01,45.01,45.0,45.0,5600.0,36.2889,36.2889,36.2808,36.2808,5600.0
2006-12-15 10:25:00,45.0,45.01,44.97,45.0,55500.0,36.2808,36.2889,36.2566,36.2808,55500.0
2006-12-15 10:30:00,45.0,45.0,44.96,44.97,66200.0,36.2808,36.2808,36.2486,36.2566,66200.0
2006-12-15 10:35:00,44.96,44.96,44.9,44.93,21800.0,36.2486,36.2486,36.2002,36.2244,21800.0
2006-12-15 10:40:00,44.93,45.0,44.91,44.92,29300.0,36.2244,36.2808,36.2083,36.2163,29300.0
2006-12-15 10:45:00,44.92,44.92,44.9,44.91,13200.0,36.2163,36.2163,36.2002,36.2083,13200.0
2006-12-15 10:50:00,44.9,44.91,44.89,44.9,15500.0,36.2002,36.2083,36.1921,36.2002,15500.0
2006-12-15 10:55:00,44.89,44.9,44.89,44.9,9400.0,36.1921,36.2002,36.1921,36.2002,9400.0
2006-12-15 11:00:00,44.9,44.9,44.89,44.89,6900.0,36.2002,36.2002,36.1921,36.1921,6900.0
2006-12-15 11:05:00,44.89,44.9,44.89,44.9,6800.0,36.1921,36.2002,36.1921,36.2002,6800.0
2006-12-15 11:10:00,44.89,44.9,44.88,44.88,38500.0,36.1921,36.2002,36.1841,36.1841,38500.0
2006-12-15 11:15:00,44.89,44.9,44.88,44.9,14100.0,36.1921,36.2002,36.1841,36.2002,14100.0
2006-12-15 11:20:00,44.9,44.9,44.89,44.89,9900.0,36.2002,36.2002,36.1921,36.1921,9900.0
2006-12-15 11:25:00,44.89,44.9,44.88,44.88,68400.0,36.1921,36.2002,36.1841,36.1841,68400.0
2006-12-15 11:30:00,44.88,44.88,44.85,44.85,10400.0,36.1841,36.1841,36.1599,36.1599,10400.0
2006-12-15 11:35:00,44.85,44.86,44.85,44.86,3300.0,36.1599,36.1679,36.1599,36.1679,3300.0
2006-12-15 11:40:00,44.86,44.86,44.85,44.86,3700.0,36.1679,36.1679,36.1599,36.1679,3700.0
2006-12-15 11:45:00,44.86,44.86,44.78,44.79,34700.0,36.1679,36.1679,36.1034,36.1115,34700.0
2006-12-15 11:50:00,44.79,44.8,44.72,44.73,66100.0,36.1115,36.1196,36.0551,36.0631,66100.0
2006-12-15 11:55:00,44.73,44.73,44.72,44.72,6600.0,36.0631,36.0631,36.0551,36.0551,6600.0
2006-12-15 12:00:00,44.72,44.73,44.67,44.69,20300.0,36.0551,36.0631,36.0148,36.0309,20300.0
2006-12-15 12:05:00,44.68,44.69,44.65,44.65,36600.0,36.0228,36.0309,35.9986,35.9986,36600.0
2006-12-15 12:10:00,44.66,44.66,44.64,44.64,9700.0,36.0067,36.0067,35.9906,35.9906,9700.0
2006-12-15 12:15:00,44.63,44.65,44.61,44.63,5200.0,35.9825,35.9986,35.9664,35.9825,5200.0
2006-12-15 12:20:00,44.62,44.63,44.6,44.6,20600.0,35.9744,35.9825,35.9583,35.9583,20600.0
2006-12-15 12:25:00,44.6,44.61,44.57,44.58,62100.0,35.9583,35.9664,35.9341,35.9422,62100.0
2006-12-15 12:30:00,44.57,44.58,44.55,44.57,7700.0,35.9341,35.9422,35.918,35.9341,7700.0
2006-12-15 12:35:00,44.56,44.65,44.56,44.63,46000.0,35.9261,35.9986,35.9261,35.9825,46000.0
2006-12-15 12:40:00,44.64,44.65,44.64,44.65,2900.0,35.9906,35.9986,35.9906,35.9986,2900.0
2006-12-15 12:45:00,44.65,44.65,44.56,44.57,16100.0,35.9986,35.9986,35.9261,35.9341,16100.0
2006-12-15 12:50:00,44.57,44.58,44.56,44.56,37000.0,35.9341,35.9422,35.9261,35.9261,37000.0
2006-12-15 12:55:00,44.57,44.59,44.55,44.56,8100.0,35.9341,35.9503,35.918,35.9261,8100.0
2006-12-15 13:00:00,44.55,44.57,44.55,44.57,4900.0,35.918,35.9341,35.918,35.9341,4900.0
2006-12-15 13:05:00,44.56,44.56,44.53,44.54,18900.0,35.9261,35.9261,35.9019,35.9099,18900.0
2006-12-15 13:10:00,44.54,44.6,44.53,44.57,36600.0,35.9099,35.9583,35.9019,35.9341,36600.0
2006-12-15 13:15:00,44.57,44.57,44.56,44.57,5100.0,35.9341,35.9341,35.9261,35.9341,5100.0
2006-12-15 13:20:00,44.58,44.59,44.58,44.58,4700.0,35.9422,35.9503,35.9422,35.9422,4700.0
2006-12-15 13:25:00,44.58,44.58,44.57,44.57,13400.0,35.9422,35.9422,35.9341,35.9341,13400.0
2006-12-15 13:30:00,44.57,44.58,44.55,44.56,22200.0,35.9341,35.9422,35.918,35.9261,22200.0
2006-12-15 13:35:00,44.57,44.6,44.56,44.57,11300.0,35.9341,35.9583,35.9261,35.9341,11300.0
2006-12-15 13:40:00,44.58,44.58,44.56,44.57,7500.0,35.9422,35.9422,35.9261,35.9341,7500.0
2006-12-15 13:45:00,44.58,44.58,44.56,44.57,5100.0,35.9422,35.9422,35.9261,35.9341,5100.0
2006-12-15 13:50:00,44.57,44.57,44.56,44.57,9000.0,35.9341,35.9341,35.9261,35.9341,9000.0
2006-12-15 13:55:00,44.57,44.6,44.55,44.56,45300.0,35.9341,35.9583,35.918,35.9261,45300.0
2006-12-15 14:00:00,44.55,44.57,44.55,44.57,9700.0,35.918,35.9341,35.918,35.9341,9700.0
2006-12-15 14:05:00,44.57,44.58,44.55,44.56,20400.0,35.9341,35.9422,35.918,35.9261,20400.0
2006-12-15 14:10:00,44.56,44.62,44.54,44.61,22000.0,35.9261,35.9744,35.9099,35.9664,22000.0
2006-12-15 14:15:00,44.61,44.62,44.57,44.59,25200.0,35.9664,35.9744,35.9341,35.9503,25200.0
2006-12-15 14:20:00,44.58,44.78,44.58,44.77,33900.0,35.9422,36.1034,35.9422,36.0954,33900.0
2006-12-15 14:25:00,44.76,44.76,44.7,44.76,11800.0,36.0873,36.0873,36.0389,36.0873,11800.0
2006-12-15 14:30:00,44.74,44.76,44.7,44.7,13800.0,36.0712,36.0873,36.0389,36.0389,13800.0
2006-12-15 14:35:00,44.7,44.7,44.67,44.68,40700.0,36.0389,36.0389,36.0148,36.0228,40700.0
2006-12-15 14:40:00,44.68,44.75,44.68,44.71,20500.0,36.0228,36.0793,36.0228,36.047,20500.0
2006-12-15 14:45:00,44.71,44.75,44.7,44.74,56900.0,36.047,36.0793,36.0389,36.0712,56900.0
2006-12-15 14:50:00,44.75,44.76,44.74,44.76,20400.0,36.0793,36.0873,36.0712,36.0873,20400.0
2006-12-15 14:55:00,44.75,44.76,44.73,44.75,45000.0,36.0793,36.0873,36.0631,36.0793,45000.0
2006-12-15 15:00:00,44.75,44.76,44.74,44.76,21800.0,36.0793,36.0873,36.0712,36.0873,21800.0
2006-12-15 15:05:00,44.76,44.8,44.76,44.76,32900.0,36.0873,36.1196,36.0873,36.0873,32900.0
2006-12-15 15:10:00,44.76,44.8,44.75,44.8,74400.0,36.0873,36.1196,36.0793,36.1196,74400.0
2006-12-15 15:15:00,44.79,44.8,44.75,44.8,22400.0,36.1115,36.1196,36.0793,36.1196,22400.0
2006-12-15 15:20:00,44.8,44.8,44.79,44.79,33600.0,36.1196,36.1196,36.1115,36.1115,33600.0
2006-12-15 15:25:00,44.79,44.81,44.78,44.79,3900.0,36.1115,36.1276,36.1034,36.1115,3900.0
2006-12-15 15:30:00,44.79,44.82,44.79,44.82,17400.0,36.1115,36.1357,36.1115,36.1357,17400.0
2006-12-15 15:35:00,44.81,44.82,44.78,44.8,6300.0,36.1276,36.1357,36.1034,36.1196,6300.0
2006-12-15 15:40:00,44.8,44.81,44.8,44.8,5700.0,36.1196,36.1276,36.1196,36.1196,5700.0
2006-12-15 15:45:00,44.81,44.81,44.8,44.8,4900.0,36.1276,36.1276,36.1196,36.1196,4900.0
2006-12-15 15:50:00,44.8,44.82,44.8,44.82,25300.0,36.1196,36.1357,36.1196,36.1357,25300.0
2006-12-15 15:55:00,44.82,44.84,44.82,44.82,20000.0,36.1357,36.1518,36.1357,36.1357,20000.0
2006-12-18 09:30:00,44.77,44.77,44.52,44.54,13500.0,36.0954,36.0954,35.8938,35.9099,13500.0
2006-12-18 09:35:00,44.52,44.57,44.42,44.49,13700.0,35.8938,35.9341,35.8132,35.8696,13700.0
2006-12-18 09:40:00,44.49,44.5,44.46,44.5,8500.0,35.8696,35.8777,35.8454,35.8777,8500.0
2006-12-18 09:45:00,44.54,44.69,44.54,44.64,16300.0,35.9099,36.0309,35.9099,35.9906,16300.0
2006-12-18 09:50:00,44.62,44.65,44.6,44.64,29100.0,35.9744,35.9986,35.9583,35.9906,29100.0
2006-12-18 09:55:00,44.61,44.64,44.61,44.63,5600.0,35.9664,35.9906,35.9664,35.9825,5600.0
2006-12-18 10:00:00,44.64,44.65,44.62,44.63,6000.0,35.9906,35.9986,35.9744,35.9825,6000.0
2006-12-18 10:05:00,44.64,44.7,44.63,44.7,8000.0,35.9906,36.0389,35.9825,36.0389,8000.0
2006-12-18 10:10:00,44.73,44.73,44.7,44.71,3600.0,36.0631,36.0631,36.0389,36.047,3600.0
2006-12-18 10:15:00,44.71,44.77,44.71,44.77,8900.0,36.047,36.0954,36.047,36.0954,8900.0
2006-12-18 10:20:00,44.77,44.78,44.75,44.76,21900.0,36.0954,36.1034,36.0793,36.0873,21900.0
2006-12-18 10:25:00,44.77,44.79,44.75,44.77,7500.0,36.0954,36.1115,36.0793,36.0954,7500.0
2006-12-18 10:30:00,44.78,44.79,44.77,44.79,14000.0,36.1034,36.1115,36.0954,36.1115,14000.0
2006-12-18 10:35:00,44.79,44.79,44.75,44.75,11100.0,36.1115,36.1115,36.0793,36.0793,11100.0
2006-12-18 10:40:00,44.75,44.77,44.72,44.72,7500.0,36.0793,36.0954,36.0551,36.0551,7500.0
2006-12-18 10:45:00,44.71,44.71,44.67,44.71,5900.0,36.047,36.047,36.0148,36.047,5900.0
2006-12-18 10:50:00,44.71,44.72,44.7,44.71,1600.0,36.047,36.0551,36.0389,36.047,1600.0
2006-12-18 10:55:00,44.71,44.75,44.7,44.75,12600.0,36.047,36.0793,36.0389,36.0793,12600.0
2006-12-18 11:00:00,44.75,44.8,44.74,44.74,22200.0,36.0793,36.1196,36.0712,36.0712,22200.0
2006-12-18 11:05:00,44.75,44.81,44.75,44.81,9300.0,36.0793,36.1276,36.0793,36.1276,9300.0
2006-12-18 11:10:00,44.81,44.84,44.81,44.83,4800.0,36.1276,36.1518,36.1276,36.1438,4800.0
2006-12-18 11:15:00,44.83,44.89,44.83,44.88,8500.0,36.1438,36.1921,36.1438,36.1841,8500.0
2006-12-18 11:20:00,44.88,44.89,44.86,44.89,5200.0,36.1841,36.1921,36.1679,36.1921,5200.0
2006-12-18 11:25:00,44.9,44.91,44.88,44.91,4200.0,36.2002,36.2083,36.1841,36.2083,4200.0
2006-12-18 11:30:00,44.89,44.9,44.86,44.9,11700.0,36.1921,36.2002,36.1679,36.2002,11700.0
2006-12-18 11:35:00,44.9,44.91,44.86,44.86,8700.0,36.2002,36.2083,36.1679,36.1679,8700.0
2006-12-18 11:40:00,44.86,44.86,44.85,44.85,6700.0,36.1679,36.1679,36.1599,36.1599,6700.0
2006-12-18 11:45:00,44.85,44.86,44.81,44.85,18100.0,36.1599,36.1679,36.1276,36.1599,18100.0
2006-12-18 11:50:00,44.85,44.85,44.8,44.8,5500.0,36.1599,36.1599,36.1196,36.1196,5500.0
2006-12-18 11:55:00,44.8,44.8,44.79,44.79,6600.0,36.1196,36.1196,36.1115,36.1115,6600.0
2006-12-18 12:00:00,44.8,44.8,44.79,44.8,11100.0,36.1196,36.1196,36.1115,36.1196,11100.0
2006-12-18 12:05:00,44.79,44.83,44.79,44.83,7300.0,36.1115,36.1438,36.1115,36.1438,7300.0
2006-12-18 12:10:00,44.84,44.86,44.82,44.84,11200.0,36.1518,36.1679,36.1357,36.1518,11200.0
2006-12-18 12:15:00,44.83,44.83,44.82,44.82,5900.0,36.1438,36.1438,36.1357,36.1357,5900.0
2006-12-18 12:20:00,44.81,44.83,44.81,44.82,7700.0,36.1276,36.1438,36.1276,36.1357,7700.0
2006-12-18 12:25:00,44.82,44.87,44.82,44.87,9000.0,36.1357,36.176,36.1357,36.176,9000.0
2006-12-18 12:30:00,44.87,44.89,44.87,44.87,4700.0,36.176,36.1921,36.176,36.176,4700.0
2006-12-18 12:35:00,44.87,44.88,44.83,44.83,8000.0,36.176,36.1841,36.1438,36.1438,8000.0
2006-12-18 12:40:00,44.82,44.82,44.79,44.79,2500.0,36.1357,36.1357,36.1115,36.1115,2500.0
2006-12-18 12:45:00,44.8,44.8,44.79,44.79,9200.0,36.1196,36.1196,36.1115,36.1115,9200.0
2006-12-18 12:50:00,44.8,44.8,44.79,44.79,7000.0,36.1196,36.1196,36.1115,36.1115,7000.0
2006-12-18 12:55:00,44.79,44.8,44.79,44.8,12800.0,36.1115,36.1196,36.1115,36.1196,12800.0
2006-12-18 13:00:00,44.8,44.8,44.79,44.8,10600.0,36.1196,36.1196,36.1115,36.1196,10600.0
2006-12-18 13:05:00,44.8,44.8,44.79,44.79,4900.0,36.1196,36.1196,36.1115,36.1115,4900.0
2006-12-18 13:10:00,44.8,44.8,44.79,44.8,3000.0,36.1196,36.1196,36.1115,36.1196,3000.0
2006-12-18 13:15:00,44.8,44.8,44.79,44.8,8500.0,36.1196,36.1196,36.1115,36.1196,8500.0
2006-12-18 13:20:00,44.8,44.81,44.79,44.81,19100.0,36.1196,36.1276,36.1115,36.1276,19100.0
2006-12-18 13:25:00,44.81,44.81,44.8,44.8,2200.0,36.1276,36.1276,36.1196,36.1196,2200.0
2006-12-18 13:30:00,44.81,44.81,44.8,44.8,9400.0,36.1276,36.1276,36.1196,36.1196,9400.0
2006-12-18 13:35:00,44.81,44.82,44.8,44.82,9900.0,36.1276,36.1357,36.1196,36.1357,9900.0
2006-12-18 13:40:00,44.82,44.82,44.81,44.82,4000.0,36.1357,36.1357,36.1276,36.1357,4000.0
2006-12-18 13:45:00,44.83,44.88,44.83,44.88,8200.0,36.1438,36.1841,36.1438,36.1841,8200.0
2006-12-18 13:50:00,44.88,44.9,44.84,44.86,21700.0,36.1841,36.2002,36.1518,36.1679,21700.0
2006-12-18 13:55:00,44.86,44.86,44.84,44.85,2600.0,36.1679,36.1679,36.1518,36.1599,2600.0
2006-12-18 14:00:00,44.85,44.88,44.85,44.87,14500.0,36.1599,36.1841,36.1599,36.176,14500.0
2006-12-18 14:05:00,44.87,44.87,44.85,44.86,11400.0,36.176,36.176,36.1599,36.1679,11400.0
2006-12-18 14:10:00,44.86,44.86,44.82,44.83,7600.0,36.1679,36.1679,36.1357,36.1438,7600.0
2006-12-18 14:15:00,44.83,44.83,44.81,44.82,8500.0,36.1438,36.1438,36.1276,36.1357,8500.0
2006-12-18 14:20:00,44.83,44.83,44.82,44.82,6500.0,36.1438,36.1438,36.1357,36.1357,6500.0
2006-12-18 14:25:00,44.82,44.82,44.78,44.79,13200.0,36.1357,36.1357,36.1034,36.1115,13200.0
2006-12-18 14:30:00,44.79,44.8,44.77,44.78,2500.0,36.1115,36.1196,36.0954,36.1034,2500.0
2006-12-18 14:35:00,44.78,44.78,44.69,44.7,6800.0,36.1034,36.1034,36.0309,36.0389,6800.0
2006-12-18 14:40:00,44.69,44.7,44.69,44.7,3000.0,36.0309,36.0389,36.0309,36.0389,3000.0
2006-12-18 14:45:00,44.69,44.71,44.65,44.71,26900.0,36.0309,36.047,35.9986,36.047,26900.0
2006-12-18 14:50:00,44.69,44.75,44.69,44.73,12600.0,36.0309,36.0793,36.0309,36.0631,12600.0
2006-12-18 14:55:00,44.73,44.74,44.72,44.74,9000.0,36.0631,36.0712,36.0551,36.0712,9000.0
2006-12-18 15:00:00,44.73,44.77,44.72,44.75,17500.0,36.0631,36.0954,36.0551,36.0793,17500.0
2006-12-18 15:05:00,44.75,44.75,44.7,44.7,6500.0,36.0793,36.0793,36.0389,36.0389,6500.0
2006-12-18 15:10:00,44.71,44.77,44.71,44.76,23600.0,36.047,36.0954,36.047,36.0873,23600.0
2006-12-18 15:15:00,44.77,44.77,44.73,44.73,10700.0,36.0954,36.0954,36.0631,36.0631,10700.0
2006-12-18 15:20:00,44.74,44.74,44.71,44.74,12100.0,36.0712,36.0712,36.047,36.0712,12100.0
2006-12-18 15:25:00,44.73,44.74,44.73,44.74,7600.0,36.0631,36.0712,36.0631,36.0712,7600.0
2006-12-18 15:30:00,44.73,44.76,44.73,44.75,19400.0,36.0631,36.0873,36.0631,36.0793,19400.0
2006-12-18 15:35:00,44.76,44.81,44.75,44.81,23700.0,36.0873,36.1276,36.0793,36.1276,23700.0
2006-12-18 15:40:00,44.81,44.82,44.76,44.77,18100.0,36.1276,36.1357,36.0873,36.0954,18100.0
2006-12-18 15:45:00,44.79,44.81,44.76,44.81,16000.0,36.1115,36.1276,36.0873,36.1276,16000.0
2006-12-18 15:50:00,44.81,44.81,44.79,44.81,20000.0,36.1276,36.1276,36.1115,36.1276,20000.0
2006-12-18 15:55:00,44.81,44.84,44.78,44.84,67500.0,36.1276,36.1518,36.1034,36.1518,67500.0
2006-12-19 09:30:00,44.85,45.03,44.74,45.02,21800.0,36.1599,36.305,36.0712,36.2969,21800.0
2006-12-19 09:35:00,45.01,45.02,44.76,44.88,29800.0,36.2889,36.2969,36.0873,36.1841,29800.0
2006-12-19 09:40:00,44.9,44.99,44.82,44.83,12800.0,36.2002,36.2728,36.1357,36.1438,12800.0
2006-12-19 09:45:00,44.84,44.84,44.8,44.82,4400.0,36.1518,36.1518,36.1196,36.1357,4400.0
2006-12-19 09:50:00,44.8,44.82,44.8,44.8,14700.0,36.1196,36.1357,36.1196,36.1196,14700.0
2006-12-19 09:55:00,44.8,44.82,44.8,44.81,7600.0,36.1196,36.1357,36.1196,36.1276,7600.0
2006-12-19 10:00:00,44.81,44.81,44.8,44.8,2300.0,36.1276,36.1276,36.1196,36.1196,2300.0
2006-12-19 10:05:00,44.8,44.86,44.8,44.85,10100.0,36.1196,36.1679,36.1196,36.1599,10100.0
2006-12-19 10:10:00,44.85,44.89,44.85,44.86,4700.0,36.1599,36.1921,36.1599,36.1679,4700.0
2006-12-19 10:15:00,44.87,44.95,44.86,44.95,9000.0,36.176,36.2405,36.1679,36.2405,9000.0
2006-12-19 10:20:00,44.95,44.96,44.91,44.91,3700.0,36.2405,36.2486,36.2083,36.2083,3700.0
2006-12-19 10:25:00,44.91,44.95,44.89,44.93,6300.0,36.2083,36.2405,36.1921,36.2244,6300.0
2006-12-19 10:30:00,44.94,45.03,44.93,45.02,6200.0,36.2324,36.305,36.2244,36.2969,6200.0
2006-12-19 10:35:00,44.98,44.99,44.98,44.99,3400.0,36.2647,36.2728,36.2647,36.2728,3400.0
2006-12-19 10:40:00,44.99,45.0,44.98,44.99,8500.0,36.2728,36.2808,36.2647,36.2728,8500.0
2006-12-19 10:45:00,44.99,44.99,44.97,44.98,8900.0,36.2728,36.2728,36.2566,36.2647,8900.0
2006-12-19 10:50:00,44.98,45.0,44.98,44.99,6500.0,36.2647,36.2808,36.2647,36.2728,6500.0
2006-12-19 10:55:00,44.99,45.03,44.97,45.03,11200.0,36.2728,36.305,36.2566,36.305,11200.0
2006-12-19 11:00:00,45.03,45.11,45.03,45.08,6400.0,36.305,36.3695,36.305,36.3453,6400.0
2006-12-19 11:05:00,45.07,45.07,45.02,45.02,3600.0,36.3373,36.3373,36.2969,36.2969,3600.0
2006-12-19 11:10:00,45.02,45.02,44.97,44.98,3200.0,36.2969,36.2969,36.2566,36.2647,3200.0
2006-12-19 11:15:00,44.97,44.99,44.97,44.97,8600.0,36.2566,36.2728,36.2566,36.2566,8600.0
2006-12-19 11:20:00,44.97,44.98,44.97,44.97,4700.0,36.2566,36.2647,36.2566,36.2566,4700.0
2006-12-19 11:25:00,44.97,44.98,44.97,44.97,5100.0,36.2566,36.2647,36.2566,36.2566,5100.0
2006-12-19 11:30:00,44.98,44.98,44.97,44.97,9500.0,36.2647,36.2647,36.2566,36.2566,9500.0
2006-12-19 11:35:00,44.98,44.98,44.97,44.97,5000.0,36.2647,36.2647,36.2566,36.2566,5000.0
2006-12-19 11:40:00,44.98,44.98,44.95,44.96,2200.0,36.2647,36.2647,36.2405,36.2486,2200.0
2006-12-19 11:45:00,44.96,45.0,44.96,45.0,10700.0,36.2486,36.2808,36.2486,36.2808,10700.0
2006-12-19 11:50:00,45.0,45.0,44.95,44.95,5800.0,36.2808,36.2808,36.2405,36.2405,5800.0
2006-12-19 11:55:00,44.96,44.97,44.96,44.97,5000.0,36.2486,36.2566,36.2486,36.2566,5000.0
2006-12-19 12:00:00,44.98,45.02,44.98,44.99,10300.0,36.2647,36.2969,36.2647,36.2728,10300.0
2006-12-19 12:05:00,44.99,45.01,44.98,44.99,7300.0,36.2728,36.2889,36.2647,36.2728,7300.0
2006-12-19 12:10:00,44.98,44.99,44.96,44.97,2300.0,36.2647,36.2728,36.2486,36.2566,2300.0
2006-12-19 12:15:00,44.96,44.97,44.93,44.94,6200.0,36.2486,36.2566,36.2244,36.2324,6200.0
2006-12-19 12:20:00,44.94,44.94,44.93,44.94,4500.0,36.2324,36.2324,36.2244,36.2324,4500.0
2006-12-19 12:25:00,44.94,44.97,44.94,44.97,4700.0,36.2324,36.2566,36.2324,36.2566,4700.0
2006-12-19 12:30:00,44.96,45.03,44.96,45.01,5400.0,36.2486,36.305,36.2486,36.2889,5400.0
2006-12-19 12:35:00,45.01,45.04,45.0,45.02,6800.0,36.2889,36.3131,36.2808,36.2969,6800.0
2006-12-19 12:40:00,45.0,45.0,44.98,44.98,2500.0,36.2808,36.2808,36.2647,36.2647,2500.0
2006-12-19 12:45:00,44.98,44.99,44.97,44.98,5000.0,36.2647,36.2728,36.2566,36.2647,5000.0
2006-12-19 12:50:00,44.99,45.0,44.98,45.0,4600.0,36.2728,36.2808,36.2647,36.2808,4600.0
2006-12-19 12:55:00,44.98,44.99,44.98,44.99,4200.0,36.2647,36.2728,36.2647,36.2728,4200.0
2006-12-19 13:00:00,44.99,44.99,44.95,44.96,9100.0,36.2728,36.2728,36.2405,36.2486,9100.0
2006-12-19 13:05:00,44.96,44.96,44.95,44.96,2700.0,36.2486,36.2486,36.2405,36.2486,2700.0
2006-12-19 13:10:00,44.95,44.96,44.95,44.96,6200.0,36.2405,36.2486,36.2405,36.2486,6200.0
2006-12-19 13:15:00,44.96,44.96,44.95,44.95,6600.0,36.2486,36.2486,36.2405,36.2405,6600.0
2006-12-19 13:20:00,44.95,44.97,44.93,44.94,6600.0,36.2405,36.2566,36.2244,36.2324,6600.0
2006-12-19 13:25:00,44.94,44.94,44.92,44.93,6500.0,36.2324,36.2324,36.2163,36.2244,6500.0
2006-12-19 13:30:00,44.94,44.96,44.93,44.95,8900.0,36.2324,36.2486,36.2244,36.2405,8900.0
2006-12-19 13:35:00,44.96,44.99,44.96,44.99,9000.0,36.2486,36.2728,36.2486,36.2728,9000.0
2006-12-19 13:40:00,44.99,45.03,44.98,45.01,14200.0,36.2728,36.305,36.2647,36.2889,14200.0
2006-12-19 13:45:00,45.03,45.09,45.03,45.07,12100.0,36.305,36.3534,36.305,36.3373,12100.0
2006-12-19 13:50:00,45.07,45.07,45.05,45.05,2000.0,36.3373,36.3373,36.3211,36.3211,2000.0
2006-12-19 13:55:00,45.05,45.09,45.05,45.09,7400.0,36.3211,36.3534,36.3211,36.3534,7400.0
2006-12-19 14:00:00,45.08,45.13,45.08,45.12,9200.0,36.3453,36.3856,36.3453,36.3776,9200.0
2006-12-19 14:05:00,45.12,45.23,45.12,45.23,15600.0,36.3776,36.4663,36.3776,36.4663,15600.0
2006-12-19 14:10:00,45.23,45.26,45.22,45.23,11200.0,36.4663,36.4904,36.4582,36.4663,11200.0
2006-12-19 14:15:00,45.22,45.23,45.18,45.18,9000.0,36.4582,36.4663,36.4259,36.4259,9000.0
2006-12-19 14:20:00,45.17,45.18,45.17,45.18,3000.0,36.4179,36.4259,36.4179,36.4259,3000.0
2006-12-19 14:25:00,45.18,45.18,45.17,45.17,7700.0,36.4259,36.4259,36.4179,36.4179,7700.0
2006-12-19 14:30:00,45.17,45.18,45.17,45.18,6600.0,36.4179,36.4259,36.4179,36.4259,6600.0
2006-12-19 14:35:00,45.18,45.19,45.17,45.17,14400.0,36.4259,36.434,36.4179,36.4179,14400.0
2006-12-19 14:40:00,45.18,45.19,45.17,45.18,5900.0,36.4259,36.434,36.4179,36.4259,5900.0
2006-12-19 14:45:00,45.19,45.2,45.18,45.2,10400.0,36.434,36.4421,36.4259,36.4421,10400.0
2006-12-19 14:50:00,45.19,45.35,45.19,45.3,32200.0,36.434,36.563,36.434,36.5227,32200.0
2006-12-19 14:55:00,45.32,45.33,45.29,45.3,6500.0,36.5388,36.5469,36.5146,36.5227,6500.0
2006-12-19 15:00:00,45.3,45.31,45.29,45.31,10100.0,36.5227,36.5308,36.5146,36.5308,10100.0
2006-12-19 15:05:00,45.31,45.36,45.3,45.36,14100.0,36.5308,36.5711,36.5227,36.5711,14100.0
2006-12-19 15:10:00,45.35,45.4,45.34,45.35,13500.0,36.563,36.6033,36.5549,36.563,13500.0
2006-12-19 15:15:00,45.36,45.39,45.34,45.39,13600.0,36.5711,36.5953,36.5549,36.5953,13600.0
2006-12-19 15:20:00,45.37,45.37,45.33,45.33,9900.0,36.5791,36.5791,36.5469,36.5469,9900.0
2006-12-19 15:25:00,45.33,45.36,45.32,45.36,15200.0,36.5469,36.5711,36.5388,36.5711,15200.0
2006-12-19 15:30:00,45.35,45.4,45.34,45.39,18600.0,36.563,36.6033,36.5549,36.5953,18600.0
2006-12-19 15:35:00,45.39,45.39,45.35,45.37,15500.0,36.5953,36.5953,36.563,36.5791,15500.0
2006-12-19 15:40:00,45.37,45.37,45.35,45.36,35600.0,36.5791,36.5791,36.563,36.5711,35600.0
2006-12-19 15:45:00,45.35,45.37,45.32,45.36,27500.0,36.563,36.5791,36.5388,36.5711,27500.0
2006-12-19 15:50:00,45.36,45.39,45.36,45.39,15500.0,36.5711,36.5953,36.5711,36.5953,15500.0
2006-12-19 15:55:00,45.38,45.39,45.38,45.39,42600.0,36.5872,36.5953,36.5872,36.5953,42600.0
2006-12-20 09:30:00,45.38,45.38,45.37,45.37,9000.0,36.5872,36.5872,36.5791,36.5791,9000.0
2006-12-20 09:35:00,45.35,45.35,45.2,45.2,3100.0,36.563,36.563,36.4421,36.4421,3100.0
2006-12-20 09:40:00,45.2,45.28,45.2,45.26,3900.0,36.4421,36.5066,36.4421,36.4904,3900.0
2006-12-20 09:45:00,45.27,45.27,45.25,45.27,5400.0,36.4985,36.4985,36.4824,36.4985,5400.0
2006-12-20 09:50:00,45.27,45.29,45.27,45.28,4000.0,36.4985,36.5146,36.4985,36.5066,4000.0
2006-12-20 09:55:00,45.27,45.27,45.24,45.24,4500.0,36.4985,36.4985,36.4743,36.4743,4500.0
2006-12-20 10:00:00,45.25,45.25,45.24,45.25,3800.0,36.4824,36.4824,36.4743,36.4824,3800.0
2006-12-20 10:05:00,45.25,45.25,45.22,45.23,7200.0,36.4824,36.4824,36.4582,36.4663,7200.0
2006-12-20 10:10:00,45.23,45.28,45.23,45.27,2500.0,36.4663,36.5066,36.4663,36.4985,2500.0
2006-12-20 10:15:00,45.27,45.34,45.27,45.31,3100.0,36.4985,36.5549,36.4985,36.5308,3100.0
2006-12-20 10:20:00,45.33,45.37,45.33,45.35,7400.0,36.5469,36.5791,36.5469,36.563,7400.0
2006-12-20 10:25:00,45.35,45.36,45.34,45.35,2300.0,36.563,36.5711,36.5549,36.563,2300.0
2006-12-20 10:30:00,45.35,45.39,45.32,45.32,9300.0,36.563,36.5953,36.5388,36.5388,9300.0
2006-12-20 10:35:00,45.32,45.35,45.32,45.35,1300.0,36.5388,36.563,36.5388,36.563,1300.0
2006-12-20 10:40:00,45.35,45.43,45.34,45.43,5300.0,36.563,36.6275,36.5549,36.6275,5300.0
2006-12-20 10:45:00,45.42,45.45,45.42,45.45,6800.0,36.6194,36.6436,36.6194,36.6436,6800.0
2006-12-20 10:50:00,45.45,45.52,45.44,45.51,10400.0,36.6436,36.7001,36.6356,36.692,10400.0
2006-12-20 10:55:00,45.49,45.54,45.49,45.54,7900.0,36.6759,36.7162,36.6759,36.7162,7900.0
2006-12-20 11:00:00,45.58,45.58,45.55,45.57,7100.0,36.7484,36.7484,36.7242,36.7404,7100.0
2006-12-20 11:05:00,45.57,45.57,45.55,45.55,2200.0,36.7404,36.7404,36.7242,36.7242,2200.0
2006-12-20 11:10:00,45.55,45.55,45.55,45.55,2100.0,36.7242,36.7242,36.7242,36.7242,2100.0
2006-12-20 11:15:00,45.56,45.56,45.55,45.55,2500.0,36.7323,36.7323,36.7242,36.7242,2500.0
2006-12-20 11:20:00,45.55,45.56,45.55,45.56,2200.0,36.7242,36.7323,36.7242,36.7323,2200.0
2006-12-20 11:25:00,45.55,45.55,45.55,45.55,1400.0,36.7242,36.7242,36.7242,36.7242,1400.0
2006-12-20 11:30:00,45.56,45.6,45.55,45.56,8400.0,36.7323,36.7646,36.7242,36.7323,8400.0
2006-12-20 11:35:00,45.56,45.56,45.55,45.55,4700.0,36.7323,36.7323,36.7242,36.7242,4700.0
2006-12-20 11:40:00,45.55,45.55,45.55,45.55,2000.0,36.7242,36.7242,36.7242,36.7242,2000.0
2006-12-20 11:45:00,45.55,45.56,45.55,45.55,4000.0,36.7242,36.7323,36.7242,36.7242,4000.0
2006-12-20 11:50:00,45.55,45.56,45.55,45.55,3000.0,36.7242,36.7323,36.7242,36.7242,3000.0
2006-12-20 11:55:00,45.55,45.56,45.55,45.55,4700.0,36.7242,36.7323,36.7242,36.7242,4700.0
2006-12-20 12:00:00,45.56,45.57,45.55,45.56,8500.0,36.7323,36.7404,36.7242,36.7323,8500.0
2006-12-20 12:05:00,45.57,45.57,45.56,45.56,4400.0,36.7404,36.7404,36.7323,36.7323,4400.0
2006-12-20 12:10:00,45.56,45.57,45.56,45.56,1900.0,36.7323,36.7404,36.7323,36.7323,1900.0
2006-12-20 12:15:00,45.57,45.6,45.57,45.57,11000.0,36.7404,36.7646,36.7404,36.7404,11000.0
2006-12-20 12:20:00,45.56,45.56,45.56,45.56,700.0,36.7323,36.7323,36.7323,36.7323,700.0
2006-12-20 12:25:00,45.56,45.57,45.56,45.56,2600.0,36.7323,36.7404,36.7323,36.7323,2600.0
2006-12-20 12:30:00,45.57,45.57,45.56,45.56,2600.0,36.7404,36.7404,36.7323,36.7323,2600.0
2006-12-20 12:35:00,45.56,45.57,45.56,45.57,7700.0,36.7323,36.7404,36.7323,36.7404,7700.0
2006-12-20 12:40:00,45.57,45.58,45.57,45.58,4700.0,36.7404,36.7484,36.7404,36.7484,4700.0
2006-12-20 12:45:00,45.58,45.63,45.58,45.62,6300.0,36.7484,36.7887,36.7484,36.7807,6300.0
2006-12-20 12:50:00,45.61,45.64,45.61,45.64,3500.0,36.7726,36.7968,36.7726,36.7968,3500.0
2006-12-20 12:55:00,45.64,45.65,45.64,45.65,2800.0,36.7968,36.8049,36.7968,36.8049,2800.0
2006-12-20 13:00:00,45.65,45.67,45.65,45.66,3600.0,36.8049,36.821,36.8049,36.8129,3600.0
2006-12-20 13:05:00,45.66,45.67,45.66,45.66,3100.0,36.8129,36.821,36.8129,36.8129,3100.0
2006-12-20 13:10:00,45.66,45.66,45.64,45.64,4600.0,36.8129,36.8129,36.7968,36.7968,4600.0
2006-12-20 13:15:00,45.64,45.64,45.64,45.64,700.0,36.7968,36.7968,36.7968,36.7968,700.0
2006-12-20 13:20:00,45.64,45.65,45.64,45.64,6700.0,36.7968,36.8049,36.7968,36.7968,6700.0
2006-12-20 13:25:00,45.65,45.67,45.64,45.65,10300.0,36.8049,36.821,36.7968,36.8049,10300.0
2006-12-20 13:30:00,45.65,45.66,45.65,45.65,3900.0,36.8049,36.8129,36.8049,36.8049,3900.0
2006-12-20 13:35:00,45.65,45.66,45.63,45.63,4900.0,36.8049,36.8129,36.7887,36.7887,4900.0
2006-12-20 13:40:00,45.63,45.64,45.63,45.64,10100.0,36.7887,36.7968,36.7887,36.7968,10100.0
2006-12-20 13:45:00,45.64,45.64,45.62,45.63,4900.0,36.7968,36.7968,36.7807,36.7887,4900.0
2006-12-20 13:50:00,45.62,45.63,45.61,45.62,3200.0,36.7807,36.7887,36.7726,36.7807,3200.0
2006-12-20 13:55:00,45.62,45.62,45.61,45.62,1500.0,36.7807,36.7807,36.7726,36.7807,1500.0
2006-12-20 14:00:00,45.61,45.63,45.61,45.63,6400.0,36.7726,36.7887,36.7726,36.7887,6400.0
2006-12-20 14:05:00,45.64,45.64,45.6,45.6,6400.0,36.7968,36.7968,36.7646,36.7646,6400.0
2006-12-20 14:10:00,45.6,45.6,45.59,45.59,900.0,36.7646,36.7646,36.7565,36.7565,900.0
2006-12-20 14:15:00,45.59,45.59,45.59,45.59,1100.0,36.7565,36.7565,36.7565,36.7565,1100.0
2006-12-20 14:20:00,45.59,45.6,45.58,45.59,8400.0,36.7565,36.7646,36.7484,36.7565,8400.0
2006-12-20 14:25:00,45.59,45.6,45.58,45.59,9000.0,36.7565,36.7646,36.7484,36.7565,9000.0
2006-12-20 14:30:00,45.6,45.6,45.53,45.53,7500.0,36.7646,36.7646,36.7081,36.7081,7500.0
2006-12-20 14:35:00,45.53,45.55,45.52,45.55,4900.0,36.7081,36.7242,36.7001,36.7242,4900.0
2006-12-20 14:40:00,45.55,45.57,45.54,45.57,3800.0,36.7242,36.7404,36.7162,36.7404,3800.0
2006-12-20 14:45:00,45.57,45.59,45.56,45.58,6400.0,36.7404,36.7565,36.7323,36.7484,6400.0
2006-12-20 14:50:00,45.58,45.58,45.53,45.54,6300.0,36.7484,36.7484,36.7081,36.7162,6300.0
2006-12-20 14:55:00,45.55,45.55,45.54,45.55,3600.0,36.7242,36.7242,36.7162,36.7242,3600.0
2006-12-20 15:00:00,45.55,45.57,45.53,45.57,8200.0,36.7242,36.7404,36.7081,36.7404,8200.0
2006-12-20 15:05:00,45.55,45.57,45.53,45.55,8100.0,36.7242,36.7404,36.7081,36.7242,8100.0
2006-12-20 15:10:00,45.56,45.57,45.55,45.57,6300.0,36.7323,36.7404,36.7242,36.7404,6300.0
2006-12-20 15:15:00,45.57,45.57,45.54,45.54,4700.0,36.7404,36.7404,36.7162,36.7162,4700.0
2006-12-20 15:20:00,45.55,45.55,45.53,45.54,3600.0,36.7242,36.7242,36.7081,36.7162,3600.0
2006-12-20 15:25:00,45.54,45.57,45.53,45.57,8700.0,36.7162,36.7404,36.7081,36.7404,8700.0
2006-12-20 15:30:00,45.56,45.57,45.54,45.55,6400.0,36.7323,36.7404,36.7162,36.7242,6400.0
2006-12-20 15:35:00,45.53,45.55,45.53,45.54,2800.0,36.7081,36.7242,36.7081,36.7162,2800.0
2006-12-20 15:40:00,45.54,45.54,45.52,45.52,6300.0,36.7162,36.7162,36.7001,36.7001,6300.0
2006-12-20 15:45:00,45.52,45.53,45.47,45.48,10100.0,36.7001,36.7081,36.6597,36.6678,10100.0
2006-12-20 15:50:00,45.48,45.48,45.46,45.46,15300.0,36.6678,36.6678,36.6517,36.6517,15300.0
2006-12-20 15:55:00,45.46,45.47,45.46,45.47,12600.0,36.6517,36.6597,36.6517,36.6597,12600.0
2006-12-21 09:30:00,45.44,45.52,45.43,45.52,4600.0,36.6356,36.7001,36.6275,36.7001,4600.0
2006-12-21 09:35:00,45.54,45.55,45.44,45.49,1500.0,36.7162,36.7242,36.6356,36.6759,1500.0
2006-12-21 09:40:00,45.46,45.53,45.42,45.49,3600.0,36.6517,36.7081,36.6194,36.6759,3600.0
2006-12-21 09:45:00,45.48,45.53,45.46,45.49,5300.0,36.6678,36.7081,36.6517,36.6759,5300.0
2006-12-21 09:50:00,45.55,45.56,45.48,45.48,15500.0,36.7242,36.7323,36.6678,36.6678,15500.0
2006-12-21 09:55:00,45.48,45.48,45.42,45.43,2900.0,36.6678,36.6678,36.6194,36.6275,2900.0
2006-12-21 10:00:00,45.43,45.5,45.42,45.5,6900.0,36.6275,36.6839,36.6194,36.6839,6900.0
2006-12-21 10:05:00,45.48,45.52,45.48,45.49,4500.0,36.6678,36.7001,36.6678,36.6759,4500.0
2006-12-21 10:10:00,45.48,45.48,45.41,45.42,1300.0,36.6678,36.6678,36.6114,36.6194,1300.0
2006-12-21 10:15:00,45.42,45.43,45.4,45.4,2700.0,36.6194,36.6275,36.6033,36.6033,2700.0
2006-12-21 10:20:00,45.42,45.44,45.4,45.43,2500.0,36.6194,36.6356,36.6033,36.6275,2500.0
2006-12-21 10:25:00,45.43,45.52,45.41,45.52,3700.0,36.6275,36.7001,36.6114,36.7001,3700.0
2006-12-21 10:30:00,45.52,45.54,45.49,45.49,3900.0,36.7001,36.7162,36.6759,36.6759,3900.0
2006-12-21 10:35:00,45.5,45.5,45.46,45.46,1500.0,36.6839,36.6839,36.6517,36.6517,1500.0
2006-12-21 10:40:00,45.44,45.52,45.44,45.51,2600.0,36.6356,36.7001,36.6356,36.692,2600.0
2006-12-21 10:45:00,45.5,45.54,45.49,45.49,1400.0,36.6839,36.7162,36.6759,36.6759,1400.0
2006-12-21 10:50:00,45.47,45.48,45.42,45.45,2000.0,36.6597,36.6678,36.6194,36.6436,2000.0
2006-12-21 10:55:00,45.46,45.46,45.4,45.4,1400.0,36.6517,36.6517,36.6033,36.6033,1400.0
2006-12-21 11:00:00,45.4,45.42,45.4,45.42,1700.0,36.6033,36.6194,36.6033,36.6194,1700.0
2006-12-21 11:05:00,45.43,45.47,45.43,45.45,2200.0,36.6275,36.6597,36.6275,36.6436,2200.0
2006-12-21 11:10:00,45.46,45.51,45.45,45.5,2400.0,36.6517,36.692,36.6436,36.6839,2400.0
2006-12-21 11:15:00,45.48,45.5,45.47,45.49,1200.0,36.6678,36.6839,36.6597,36.6759,1200.0
2006-12-21 11:20:00,45.49,45.56,45.49,45.53,3200.0,36.6759,36.7323,36.6759,36.7081,3200.0
2006-12-21 11:25:00,45.56,45.56,45.49,45.49,2500.0,36.7323,36.7323,36.6759,36.6759,2500.0
2006-12-21 11:30:00,45.5,45.53,45.5,45.51,2300.0,36.6839,36.7081,36.6839,36.692,2300.0
2006-12-21 11:35:00,45.53,45.53,45.48,45.48,1300.0,36.7081,36.7081,36.6678,36.6678,1300.0
2006-12-21 11:40:00,45.48,45.52,45.48,45.5,6000.0,36.6678,36.7001,36.6678,36.6839,6000.0
2006-12-21 11:45:00,45.51,45.51,45.45,45.46,2300.0,36.692,36.692,36.6436,36.6517,2300.0
2006-12-21 11:50:00,45.47,45.49,45.45,45.47,8500.0,36.6597,36.6759,36.6436,36.6597,8500.0
2006-12-21 11:55:00,45.47,45.48,45.4,45.42,4500.0,36.6597,36.6678,36.6033,36.6194,4500.0
2006-12-21 12:00:00,45.41,45.46,45.39,45.46,9600.0,36.6114,36.6517,36.5953,36.6517,9600.0
2006-12-21 12:05:00,45.43,45.43,45.39,45.4,3400.0,36.6275,36.6275,36.5953,36.6033,3400.0
2006-12-21 12:10:00,45.4,45.43,45.39,45.39,5800.0,36.6033,36.6275,36.5953,36.5953,5800.0
2006-12-21 12:15:00,45.39,45.39,45.38,45.38,9800.0,36.5953,36.5953,36.5872,36.5872,9800.0
2006-12-21 12:20:00,45.38,45.39,45.38,45.38,10900.0,36.5872,36.5953,36.5872,36.5872,10900.0
2006-12-21 12:25:00,45.38,45.39,45.37,45.37,11200.0,36.5872,36.5953,36.5791,36.5791,11200.0
2006-12-21 12:30:00,45.37,45.38,45.28,45.29,21300.0,36.5791,36.5872,36.5066,36.5146,21300.0
2006-12-21 12:35:00,45.3,45.3,45.18,45.21,5900.0,36.5227,36.5227,36.4259,36.4501,5900.0
2006-12-21 12:40:00,45.21,45.21,45.14,45.19,6600.0,36.4501,36.4501,36.3937,36.434,6600.0
2006-12-21 12:45:00,45.17,45.2,45.14,45.15,4500.0,36.4179,36.4421,36.3937,36.4018,4500.0
2006-12-21 12:50:00,45.15,45.2,45.15,45.2,3300.0,36.4018,36.4421,36.4018,36.4421,3300.0
2006-12-21 12:55:00,45.2,45.2,45.16,45.16,2700.0,36.4421,36.4421,36.4098,36.4098,2700.0
2006-12-21 13:00:00,45.17,45.17,45.07,45.09,9100.0,36.4179,36.4179,36.3373,36.3534,9100.0
2006-12-21 13:05:00,45.06,45.14,45.06,45.12,3200.0,36.3292,36.3937,36.3292,36.3776,3200.0
2006-12-21 13:10:00,45.14,45.2,45.14,45.2,5200.0,36.3937,36.4421,36.3937,36.4421,5200.0
2006-12-21 13:15:00,45.21,45.26,45.21,45.26,11800.0,36.4501,36.4904,36.4501,36.4904,11800.0
2006-12-21 13:20:00,45.24,45.3,45.21,45.3,19500.0,36.4743,36.5227,36.4501,36.5227,19500.0
2006-12-21 13:25:00,45.29,45.38,45.28,45.36,18500.0,36.5146,36.5872,36.5066,36.5711,18500.0
2006-12-21 13:30:00,45.36,45.41,45.33,45.34,5800.0,36.5711,36.6114,36.5469,36.5549,5800.0
2006-12-21 13:35:00,45.33,45.39,45.33,45.38,15800.0,36.5469,36.5953,36.5469,36.5872,15800.0
2006-12-21 13:40:00,45.36,45.36,45.33,45.33,1800.0,36.5711,36.5711,36.5469,36.5469,1800.0
2006-12-21 13:45:00,45.31,45.32,45.28,45.3,6700.0,36.5308,36.5388,36.5066,36.5227,6700.0
2006-12-21 13:50:00,45.3,45.31,45.26,45.26,7600.0,36.5227,36.5308,36.4904,36.4904,7600.0
2006-12-21 13:55:00,45.26,45.27,45.24,45.26,3000.0,36.4904,36.4985,36.4743,36.4904,3000.0
2006-12-21 14:00:00,45.26,45.27,45.25,45.26,2700.0,36.4904,36.4985,36.4824,36.4904,2700.0
2006-12-21 14:05:00,45.31,45.32,45.28,45.32,2600.0,36.5308,36.5388,36.5066,36.5388,2600.0
2006-12-21 14:10:00,45.29,45.33,45.29,45.29,3900.0,36.5146,36.5469,36.5146,36.5146,3900.0
2006-12-21 14:15:00,45.29,45.38,45.28,45.36,8400.0,36.5146,36.5872,36.5066,36.5711,8400.0
2006-12-21 14:20:00,45.38,45.45,45.38,45.45,6800.0,36.5872,36.6436,36.5872,36.6436,6800.0
2006-12-21 14:25:00,45.45,45.45,45.38,45.4,16900.0,36.6436,36.6436,36.5872,36.6033,16900.0
2006-12-21 14:30:00,45.39,45.46,45.39,45.43,16000.0,36.5953,36.6517,36.5953,36.6275,16000.0
2006-12-21 14:35:00,45.44,45.45,45.39,45.43,10200.0,36.6356,36.6436,36.5953,36.6275,10200.0
2006-12-21 14:40:00,45.44,45.55,45.41,45.5,29300.0,36.6356,36.7242,36.6114,36.6839,29300.0
2006-12-21 14:45:00,45.5,45.51,45.48,45.48,18900.0,36.6839,36.692,36.6678,36.6678,18900.0
2006-12-21 14:50:00,45.48,45.5,45.48,45.48,10300.0,36.6678,36.6839,36.6678,36.6678,10300.0
2006-12-21 14:55:00,45.48,45.52,45.48,45.51,13300.0,36.6678,36.7001,36.6678,36.692,13300.0
2006-12-21 15:00:00,45.51,45.51,45.48,45.49,20400.0,36.692,36.692,36.6678,36.6759,20400.0
2006-12-21 15:05:00,45.5,45.53,45.47,45.5,7900.0,36.6839,36.7081,36.6597,36.6839,7900.0
2006-12-21 15:10:00,45.5,45.54,45.5,45.5,7800.0,36.6839,36.7162,36.6839,36.6839,7800.0
2006-12-21 15:15:00,45.48,45.49,45.44,45.45,2300.0,36.6678,36.6759,36.6356,36.6436,2300.0
2006-12-21 15:20:00,45.44,45.44,45.4,45.4,5200.0,36.6356,36.6356,36.6033,36.6033,5200.0
2006-12-21 15:25:00,45.41,45.41,45.35,45.36,13300.0,36.6114,36.6114,36.563,36.5711,13300.0
2006-12-21 15:30:00,45.36,45.39,45.35,45.37,27600.0,36.5711,36.5953,36.563,36.5791,27600.0
2006-12-21 15:35:00,45.37,45.39,45.36,45.36,6100.0,36.5791,36.5953,36.5711,36.5711,6100.0
2006-12-21 15:40:00,45.36,45.36,45.33,45.35,7100.0,36.5711,36.5711,36.5469,36.563,7100.0
2006-12-21 15:45:00,45.35,45.4,45.33,45.39,16100.0,36.563,36.6033,36.5469,36.5953,16100.0
2006-12-21 15:50:00,45.38,45.39,45.38,45.39,5000.0,36.5872,36.5953,36.5872,36.5953,5000.0
2006-12-21 15:55:00,45.39,45.39,45.38,45.38,11200.0,36.5953,36.5953,36.5872,36.5872,11200.0
2006-12-22 09:30:00,45.45,45.45,45.38,45.38,6600.0,36.6436,36.6436,36.5872,36.5872,6600.0
2006-12-22 09:35:00,45.38,45.39,45.36,45.36,4000.0,36.5872,36.5953,36.5711,36.5711,4000.0
2006-12-22 09:40:00,45.35,45.41,45.35,45.35,11800.0,36.563,36.6114,36.563,36.563,11800.0
2006-12-22 09:45:00,45.35,45.38,45.3,45.31,4900.0,36.563,36.5872,36.5227,36.5308,4900.0
2006-12-22 09:50:00,45.31,45.32,45.3,45.3,4100.0,36.5308,36.5388,36.5227,36.5227,4100.0
2006-12-22 09:55:00,45.3,45.32,45.25,45.25,4300.0,36.5227,36.5388,36.4824,36.4824,4300.0
2006-12-22 10:00:00,45.25,45.3,45.25,45.25,19400.0,36.4824,36.5227,36.4824,36.4824,19400.0
2006-12-22 10:05:00,45.26,45.3,45.21,45.25,24500.0,36.4904,36.5227,36.4501,36.4824,24500.0
2006-12-22 10:10:00,45.19,45.2,45.15,45.15,3000.0,36.434,36.4421,36.4018,36.4018,3000.0
2006-12-22 10:15:00,45.12,45.13,45.05,45.09,2400.0,36.3776,36.3856,36.3211,36.3534,2400.0
2006-12-22 10:20:00,45.09,45.12,45.08,45.12,3000.0,36.3534,36.3776,36.3453,36.3776,3000.0
2006-12-22 10:25:00,45.13,45.15,45.13,45.13,5300.0,36.3856,36.4018,36.3856,36.3856,5300.0
2006-12-22 10:30:00,45.14,45.15,45.12,45.12,8000.0,36.3937,36.4018,36.3776,36.3776,8000.0
2006-12-22 10:35:00,45.13,45.13,45.06,45.06,11900.0,36.3856,36.3856,36.3292,36.3292,11900.0
2006-12-22 10:40:00,45.08,45.09,45.04,45.05,3900.0,36.3453,36.3534,36.3131,36.3211,3900.0
2006-12-22 10:45:00,45.04,45.05,45.03,45.03,1200.0,36.3131,36.3211,36.305,36.305,1200.0
2006-12-22 10:50:00,45.01,45.02,44.97,44.99,7800.0,36.2889,36.2969,36.2566,36.2728,7800.0
2006-12-22 10:55:00,44.99,45.0,44.93,44.95,4800.0,36.2728,36.2808,36.2244,36.2405,4800.0
2006-12-22 11:00:00,44.96,44.97,44.91,44.97,5800.0,36.2486,36.2566,36.2083,36.2566,5800.0
2006-12-22 11:05:00,44.97,45.04,44.95,45.04,5200.0,36.2566,36.3131,36.2405,36.3131,5200.0
2006-12-22 11:10:00,45.02,45.07,45.02,45.06,4200.0,36.2969,36.3373,36.2969,36.3292,4200.0
2006-12-22 11:15:00,45.06,45.06,45.0,45.03,5200.0,36.3292,36.3292,36.2808,36.305,5200.0
2006-12-22 11:20:00,45.04,45.05,45.01,45.04,3300.0,36.3131,36.3211,36.2889,36.3131,3300.0
2006-12-22 11:25:00,45.04,45.05,45.0,45.0,3300.0,36.3131,36.3211,36.2808,36.2808,3300.0
2006-12-22 11:30:00,45.0,45.05,44.99,45.03,3300.0,36.2808,36.3211,36.2728,36.305,3300.0
2006-12-22 11:35:00,45.03,45.12,45.03,45.12,4800.0,36.305,36.3776,36.305,36.3776,4800.0
2006-12-22 11:40:00,45.11,45.11,45.1,45.1,400.0,36.3695,36.3695,36.3614,36.3614,400.0
2006-12-22 11:45:00,45.09,45.09,45.04,45.04,1700.0,36.3534,36.3534,36.3131,36.3131,1700.0
2006-12-22 11:50:00,45.05,45.06,45.05,45.05,1000.0,36.3211,36.3292,36.3211,36.3211,1000.0
2006-12-22 11:55:00,45.06,45.06,45.05,45.05,3900.0,36.3292,36.3292,36.3211,36.3211,3900.0
2006-12-22 12:00:00,45.03,45.06,44.98,45.04,10700.0,36.305,36.3292,36.2647,36.3131,10700.0
2006-12-22 12:05:00,45.06,45.06,45.05,45.06,900.0,36.3292,36.3292,36.3211,36.3292,900.0
2006-12-22 12:10:00,45.06,45.06,45.03,45.03,8300.0,36.3292,36.3292,36.305,36.305,8300.0
2006-12-22 12:15:00,45.03,45.03,44.99,45.0,1200.0,36.305,36.305,36.2728,36.2808,1200.0
2006-12-22 12:20:00,45.01,45.02,45.0,45.0,2100.0,36.2889,36.2969,36.2808,36.2808,2100.0
2006-12-22 12:25:00,45.02,45.04,45.02,45.03,1900.0,36.2969,36.3131,36.2969,36.305,1900.0
2006-12-22 12:30:00,45.02,45.03,45.02,45.03,500.0,36.2969,36.305,36.2969,36.305,500.0
2006-12-22 12:35:00,45.03,45.03,45.01,45.03,2500.0,36.305,36.305,36.2889,36.305,2500.0
2006-12-22 12:40:00,45.01,45.04,45.01,45.03,1800.0,36.2889,36.3131,36.2889,36.305,1800.0
2006-12-22 12:45:00,45.05,45.05,45.04,45.05,1300.0,36.3211,36.3211,36.3131,36.3211,1300.0
2006-12-22 12:50:00,45.05,45.05,45.02,45.04,2100.0,36.3211,36.3211,36.2969,36.3131,2100.0
2006-12-22 12:55:00,45.04,45.05,45.03,45.05,2800.0,36.3131,36.3211,36.305,36.3211,2800.0
2006-12-22 13:00:00,45.05,45.05,45.04,45.04,2300.0,36.3211,36.3211,36.3131,36.3131,2300.0
2006-12-22 13:05:00,45.04,45.04,45.02,45.04,1000.0,36.3131,36.3131,36.2969,36.3131,1000.0
2006-12-22 13:10:00,45.04,45.06,45.04,45.06,4100.0,36.3131,36.3292,36.3131,36.3292,4100.0
2006-12-22 13:15:00,45.07,45.15,45.07,45.15,2300.0,36.3373,36.4018,36.3373,36.4018,2300.0
2006-12-22 13:20:00,45.15,45.17,45.13,45.15,4200.0,36.4018,36.4179,36.3856,36.4018,4200.0
2006-12-22 13:25:00,45.13,45.15,45.13,45.15,3400.0,36.3856,36.4018,36.3856,36.4018,3400.0
2006-12-22 13:30:00,45.15,45.16,45.11,45.16,3800.0,36.4018,36.4098,36.3695,36.4098,3800.0
2006-12-22 13:35:00,45.14,45.15,45.13,45.13,3200.0,36.3937,36.4018,36.3856,36.3856,3200.0
2006-12-22 13:40:00,45.13,45.14,45.13,45.13,1800.0,36.3856,36.3937,36.3856,36.3856,1800.0
2006-12-22 13:45:00,45.11,45.15,45.1,45.15,2200.0,36.3695,36.4018,36.3614,36.4018,2200.0
2006-12-22 13:50:00,45.15,45.15,45.14,45.15,1300.0,36.4018,36.4018,36.3937,36.4018,1300.0
2006-12-22 13:55:00,45.14,45.17,45.13,45.15,4800.0,36.3937,36.4179,36.3856,36.4018,4800.0
2006-12-22 14:00:00,45.15,45.15,45.12,45.12,1700.0,36.4018,36.4018,36.3776,36.3776,1700.0
2006-12-22 14:05:00,45.13,45.15,45.1,45.12,4000.0,36.3856,36.4018,36.3614,36.3776,4000.0
2006-12-22 14:10:00,45.12,45.12,45.09,45.09,2900.0,36.3776,36.3776,36.3534,36.3534,2900.0
2006-12-22 14:15:00,45.09,45.1,45.09,45.09,1500.0,36.3534,36.3614,36.3534,36.3534,1500.0
2006-12-22 14:20:00,45.09,45.13,45.09,45.1,3500.0,36.3534,36.3856,36.3534,36.3614,3500.0
2006-12-22 14:25:00,45.11,45.11,45.08,45.09,2600.0,36.3695,36.3695,36.3453,36.3534,2600.0
2006-12-22 14:30:00,45.08,45.08,45.03,45.03,6800.0,36.3453,36.3453,36.305,36.305,6800.0
2006-12-22 14:35:00,45.03,45.04,45.01,45.03,6300.0,36.305,36.3131,36.2889,36.305,6300.0
2006-12-22 14:40:00,45.01,45.02,44.98,45.0,5000.0,36.2889,36.2969,36.2647,36.2808,5000.0
2006-12-22 14:45:00,45.0,45.0,44.99,45.0,2800.0,36.2808,36.2808,36.2728,36.2808,2800.0
2006-12-22 14:50:00,45.0,45.02,44.99,45.0,3200.0,36.2808,36.2969,36.2728,36.2808,3200.0
2006-12-22 14:55:00,45.0,45.01,44.99,45.0,3000.0,36.2808,36.2889,36.2728,36.2808,3000.0
2006-12-22 15:00:00,45.0,45.05,44.99,45.05,5500.0,36.2808,36.3211,36.2728,36.3211,5500.0
2006-12-22 15:05:00,45.05,45.07,45.02,45.05,7900.0,36.3211,36.3373,36.2969,36.3211,7900.0
2006-12-22 15:10:00,45.04,45.05,45.01,45.01,4300.0,36.3131,36.3211,36.2889,36.2889,4300.0
2006-12-22 15:15:00,45.04,45.08,45.03,45.06,4300.0,36.3131,36.3453,36.305,36.3292,4300.0
2006-12-22 15:20:00,45.07,45.09,45.06,45.09,4600.0,36.3373,36.3534,36.3292,36.3534,4600.0
2006-12-22 15:25:00,45.09,45.09,45.07,45.09,4200.0,36.3534,36.3534,36.3373,36.3534,4200.0
2006-12-22 15:30:00,45.07,45.1,45.07,45.08,3100.0,36.3373,36.3614,36.3373,36.3453,3100.0
2006-12-22 15:35:00,45.08,45.11,45.08,45.09,4700.0,36.3453,36.3695,36.3453,36.3534,4700.0
2006-12-22 15:40:00,45.08,45.1,45.06,45.06,8400.0,36.3453,36.3614,36.3292,36.3292,8400.0
2006-12-22 15:45:00,45.08,45.08,45.02,45.02,6500.0,36.3453,36.3453,36.2969,36.2969,6500.0
2006-12-22 15:50:00,45.02,45.03,44.99,44.99,10700.0,36.2969,36.305,36.2728,36.2728,10700.0
2006-12-22 15:55:00,45.0,45.03,44.98,44.99,17600.0,36.2808,36.305,36.2647,36.2728,17600.0
2006-12-26 09:30:00,44.92,44.98,44.87,44.93,7100.0,36.2163,36.2647,36.176,36.2244,7100.0
2006-12-26 09:35:00,44.96,44.99,44.96,44.99,600.0,36.2486,36.2728,36.2486,36.2728,600.0
2006-12-26 09:40:00,44.98,45.07,44.98,45.06,1800.0,36.2647,36.3373,36.2647,36.3292,1800.0
2006-12-26 09:45:00,45.09,45.16,45.09,45.16,1400.0,36.3534,36.4098,36.3534,36.4098,1400.0
2006-12-26 09:50:00,45.17,45.23,45.16,45.23,4200.0,36.4179,36.4663,36.4098,36.4663,4200.0
2006-12-26 09:55:00,45.27,45.32,45.16,45.16,24700.0,36.4985,36.5388,36.4098,36.4098,24700.0
2006-12-26 10:00:00,45.18,45.26,45.18,45.19,5700.0,36.4259,36.4904,36.4259,36.434,5700.0
2006-12-26 10:05:00,45.2,45.22,45.19,45.19,2600.0,36.4421,36.4582,36.434,36.434,2600.0
2006-12-26 10:10:00,45.19,45.21,45.19,45.19,1800.0,36.434,36.4501,36.434,36.434,1800.0
2006-12-26 10:15:00,45.2,45.22,45.18,45.21,4500.0,36.4421,36.4582,36.4259,36.4501,4500.0
2006-12-26 10:20:00,45.21,45.28,45.18,45.2,7700.0,36.4501,36.5066,36.4259,36.4421,7700.0
2006-12-26 10:25:00,45.2,45.21,45.19,45.21,1500.0,36.4421,36.4501,36.434,36.4501,1500.0
2006-12-26 10:30:00,45.22,45.22,45.19,45.19,2400.0,36.4582,36.4582,36.434,36.434,2400.0
2006-12-26 10:35:00,45.18,45.18,45.18,45.18,2800.0,36.4259,36.4259,36.4259,36.4259,2800.0
2006-12-26 10:40:00,45.18,45.19,45.18,45.18,4600.0,36.4259,36.434,36.4259,36.4259,4600.0
2006-12-26 10:45:00,45.18,45.18,45.16,45.17,3200.0,36.4259,36.4259,36.4098,36.4179,3200.0
2006-12-26 10:50:00,45.18,45.18,45.15,45.16,3000.0,36.4259,36.4259,36.4018,36.4098,3000.0
2006-12-26 10:55:00,45.15,45.16,45.15,45.16,3300.0,36.4018,36.4098,36.4018,36.4098,3300.0
2006-12-26 11:00:00,45.16,45.16,45.15,45.16,3100.0,36.4098,36.4098,36.4018,36.4098,3100.0
2006-12-26 11:05:00,45.16,45.2,45.15,45.17,21100.0,36.4098,36.4421,36.4018,36.4179,21100.0
2006-12-26 11:10:00,45.17,45.17,45.15,45.17,11300.0,36.4179,36.4179,36.4018,36.4179,11300.0
2006-12-26 11:15:00,45.16,45.17,45.16,45.17,500.0,36.4098,36.4179,36.4098,36.4179,500.0
2006-12-26 11:20:00,45.17,45.17,45.12,45.13,3400.0,36.4179,36.4179,36.3776,36.3856,3400.0
2006-12-26 11:25:00,45.11,45.13,45.11,45.13,1900.0,36.3695,36.3856,36.3695,36.3856,1900.0
2006-12-26 11:30:00,45.13,45.15,45.13,45.15,3400.0,36.3856,36.4018,36.3856,36.4018,3400.0
2006-12-26 11:35:00,45.16,45.16,45.13,45.14,3700.0,36.4098,36.4098,36.3856,36.3937,3700.0
2006-12-26 11:40:00,45.14,45.2,45.13,45.2,7500.0,36.3937,36.4421,36.3856,36.4421,7500.0
2006-12-26 11:45:00,45.19,45.2,45.18,45.2,2400.0,36.434,36.4421,36.4259,36.4421,2400.0
2006-12-26 11:50:00,45.18,45.18,45.13,45.15,3600.0,36.4259,36.4259,36.3856,36.4018,3600.0
2006-12-26 11:55:00,45.13,45.15,45.11,45.15,3100.0,36.3856,36.4018,36.3695,36.4018,3100.0
2006-12-26 12:00:00,45.14,45.15,45.13,45.13,600.0,36.3937,36.4018,36.3856,36.3856,600.0
2006-12-26 12:05:00,45.13,45.13,45.12,45.13,400.0,36.3856,36.3856,36.3776,36.3856,400.0
2006-12-26 12:10:00,45.13,45.13,45.11,45.12,1300.0,36.3856,36.3856,36.3695,36.3776,1300.0
2006-12-26 12:15:00,45.12,45.13,45.12,45.13,600.0,36.3776,36.3856,36.3776,36.3856,600.0
2006-12-26 12:20:00,45.12,45.13,45.12,45.12,1300.0,36.3776,36.3856,36.3776,36.3776,1300.0
2006-12-26 12:25:00,45.13,45.13,45.12,45.13,1900.0,36.3856,36.3856,36.3776,36.3856,1900.0
2006-12-26 12:30:00,45.14,45.15,45.14,45.15,500.0,36.3937,36.4018,36.3937,36.4018,500.0
2006-12-26 12:35:00,45.17,45.17,45.11,45.11,2500.0,36.4179,36.4179,36.3695,36.3695,2500.0
2006-12-26 12:40:00,45.11,45.11,45.11,45.11,500.0,36.3695,36.3695,36.3695,36.3695,500.0
2006-12-26 12:45:00,45.11,45.11,45.11,45.11,400.0,36.3695,36.3695,36.3695,36.3695,400.0
2006-12-26 12:50:00,45.11,45.12,45.11,45.12,500.0,36.3695,36.3776,36.3695,36.3776,500.0
2006-12-26 12:55:00,45.12,45.13,45.12,45.12,800.0,36.3776,36.3856,36.3776,36.3776,800.0
2006-12-26 13:00:00,45.12,45.13,45.09,45.09,2400.0,36.3776,36.3856,36.3534,36.3534,2400.0
2006-12-26 13:05:00,45.1,45.12,45.1,45.12,1500.0,36.3614,36.3776,36.3614,36.3776,1500.0
2006-12-26 13:10:00,45.12,45.12,45.08,45.08,1200.0,36.3776,36.3776,36.3453,36.3453,1200.0
2006-12-26 13:15:00,45.08,45.1,45.08,45.1,1100.0,36.3453,36.3614,36.3453,36.3614,1100.0
2006-12-26 13:20:00,45.11,45.11,45.08,45.09,1400.0,36.3695,36.3695,36.3453,36.3534,1400.0
2006-12-26 13:25:00,45.1,45.1,45.09,45.1,800.0,36.3614,36.3614,36.3534,36.3614,800.0
2006-12-26 13:30:00,45.1,45.13,45.1,45.12,1100.0,36.3614,36.3856,36.3614,36.3776,1100.0
2006-12-26 13:35:00,45.13,45.14,45.1,45.12,5200.0,36.3856,36.3937,36.3614,36.3776,5200.0
2006-12-26 13:40:00,45.12,45.13,45.12,45.13,500.0,36.3776,36.3856,36.3776,36.3856,500.0
2006-12-26 13:45:00,45.14,45.2,45.13,45.19,3700.0,36.3937,36.4421,36.3856,36.434,3700.0
2006-12-26 13:50:00,45.2,45.2,45.16,45.16,7700.0,36.4421,36.4421,36.4098,36.4098,7700.0
2006-12-26 13:55:00,45.15,45.17,45.15,45.15,1500.0,36.4018,36.4179,36.4018,36.4018,1500.0
2006-12-26 14:00:00,45.16,45.17,45.15,45.17,13500.0,36.4098,36.4179,36.4018,36.4179,13500.0
2006-12-26 14:05:00,45.17,45.17,45.16,45.17,1500.0,36.4179,36.4179,36.4098,36.4179,1500.0
2006-12-26 14:10:00,45.18,45.19,45.17,45.18,11200.0,36.4259,36.434,36.4179,36.4259,11200.0
2006-12-26 14:15:00,45.19,45.19,45.13,45.15,4800.0,36.434,36.434,36.3856,36.4018,4800.0
2006-12-26 14:20:00,45.16,45.16,45.14,45.14,1100.0,36.4098,36.4098,36.3937,36.3937,1100.0
2006-12-26 14:25:00,45.14,45.14,45.13,45.13,2000.0,36.3937,36.3937,36.3856,36.3856,2000.0
2006-12-26 14:30:00,45.14,45.14,45.14,45.14,1000.0,36.3937,36.3937,36.3937,36.3937,1000.0
2006-12-26 14:35:00,45.14,45.14,45.12,45.12,5000.0,36.3937,36.3937,36.3776,36.3776,5000.0
2006-12-26 14:40:00,45.12,45.13,45.11,45.12,3100.0,36.3776,36.3856,36.3695,36.3776,3100.0
2006-12-26 14:45:00,45.12,45.13,45.11,45.13,2800.0,36.3776,36.3856,36.3695,36.3856,2800.0
2006-12-26 14:50:00,45.13,45.15,45.12,45.15,1800.0,36.3856,36.4018,36.3776,36.4018,1800.0
2006-12-26 14:55:00,45.14,45.15,45.14,45.14,3500.0,36.3937,36.4018,36.3937,36.3937,3500.0
2006-12-26 15:00:00,45.15,45.15,45.12,45.13,3700.0,36.4018,36.4018,36.3776,36.3856,3700.0
2006-12-26 15:05:00,45.13,45.13,45.12,45.12,2500.0,36.3856,36.3856,36.3776,36.3776,2500.0
2006-12-26 15:10:00,45.12,45.14,45.12,45.14,8200.0,36.3776,36.3937,36.3776,36.3937,8200.0
2006-12-26 15:15:00,45.14,45.15,45.13,45.15,4600.0,36.3937,36.4018,36.3856,36.4018,4600.0
2006-12-26 15:20:00,45.15,45.17,45.13,45.14,7000.0,36.4018,36.4179,36.3856,36.3937,7000.0
2006-12-26 15:25:00,45.14,45.17,45.13,45.14,4700.0,36.3937,36.4179,36.3856,36.3937,4700.0
2006-12-26 15:30:00,45.16,45.16,45.14,45.14,4400.0,36.4098,36.4098,36.3937,36.3937,4400.0
2006-12-26 15:35:00,45.14,45.18,45.14,45.17,12000.0,36.3937,36.4259,36.3937,36.4179,12000.0
2006-12-26 15:40:00,45.17,45.18,45.15,45.17,15000.0,36.4179,36.4259,36.4018,36.4179,15000.0
2006-12-26 15:45:00,45.17,45.18,45.16,45.17,7000.0,36.4179,36.4259,36.4098,36.4179,7000.0
2006-12-26 15:50:00,45.16,45.18,45.16,45.18,6400.0,36.4098,36.4259,36.4098,36.4259,6400.0
2006-12-26 15:55:00,45.18,45.19,45.14,45.15,17700.0,36.4259,36.434,36.3937,36.4018,17700.0
2006-12-27 09:35:00,45.33,45.5,45.18,45.5,11200.0,36.5469,36.6839,36.4259,36.6839,11200.0
2006-12-27 09:40:00,45.51,45.52,45.42,45.45,5900.0,36.692,36.7001,36.6194,36.6436,5900.0
2006-12-27 09:45:00,45.45,45.47,45.44,45.44,4600.0,36.6436,36.6597,36.6356,36.6356,4600.0
2006-12-27 09:50:00,45.44,45.45,45.42,45.42,1600.0,36.6356,36.6436,36.6194,36.6194,1600.0
2006-12-27 09:55:00,45.45,45.45,45.41,45.41,3900.0,36.6436,36.6436,36.6114,36.6114,3900.0
2006-12-27 10:00:00,45.41,45.42,45.4,45.42,5600.0,36.6114,36.6194,36.6033,36.6194,5600.0
2006-12-27 10:05:00,45.42,45.47,45.42,45.45,4700.0,36.6194,36.6597,36.6194,36.6436,4700.0
2006-12-27 10:10:00,45.45,45.45,45.42,45.43,800.0,36.6436,36.6436,36.6194,36.6275,800.0
2006-12-27 10:15:00,45.43,45.43,45.4,45.41,2100.0,36.6275,36.6275,36.6033,36.6114,2100.0
2006-12-27 10:20:00,45.41,45.42,45.41,45.41,1100.0,36.6114,36.6194,36.6114,36.6114,1100.0
2006-12-27 10:25:00,45.41,45.43,45.41,45.43,2800.0,36.6114,36.6275,36.6114,36.6275,2800.0
2006-12-27 10:30:00,45.42,45.42,45.37,45.37,2000.0,36.6194,36.6194,36.5791,36.5791,2000.0
2006-12-27 10:35:00,45.35,45.35,45.32,45.32,3100.0,36.563,36.563,36.5388,36.5388,3100.0
2006-12-27 10:40:00,45.32,45.35,45.32,45.34,2900.0,36.5388,36.563,36.5388,36.5549,2900.0
2006-12-27 10:45:00,45.36,45.37,45.25,45.32,19900.0,36.5711,36.5791,36.4824,36.5388,19900.0
2006-12-27 10:50:00,45.32,45.32,45.32,45.32,900.0,36.5388,36.5388,36.5388,36.5388,900.0
2006-12-27 10:55:00,45.32,45.32,45.29,45.31,2300.0,36.5388,36.5388,36.5146,36.5308,2300.0
2006-12-27 11:00:00,45.31,45.31,45.31,45.31,1700.0,36.5308,36.5308,36.5308,36.5308,1700.0
2006-12-27 11:05:00,45.33,45.33,45.3,45.31,1100.0,36.5469,36.5469,36.5227,36.5308,1100.0
2006-12-27 11:10:00,45.33,45.34,45.31,45.32,1200.0,36.5469,36.5549,36.5308,36.5388,1200.0
2006-12-27 11:15:00,45.33,45.36,45.33,45.36,1600.0,36.5469,36.5711,36.5469,36.5711,1600.0
2006-12-27 11:20:00,45.36,45.36,45.35,45.35,1100.0,36.5711,36.5711,36.563,36.563,1100.0
2006-12-27 11:25:00,45.36,45.36,45.36,45.36,1200.0,36.5711,36.5711,36.5711,36.5711,1200.0
2006-12-27 11:30:00,45.36,45.36,45.3,45.33,7000.0,36.5711,36.5711,36.5227,36.5469,7000.0
2006-12-27 11:35:00,45.32,45.4,45.3,45.34,10000.0,36.5388,36.6033,36.5227,36.5549,10000.0
2006-12-27 11:40:00,45.34,45.35,45.26,45.3,8200.0,36.5549,36.563,36.4904,36.5227,8200.0
2006-12-27 11:45:00,45.3,45.31,45.27,45.27,2100.0,36.5227,36.5308,36.4985,36.4985,2100.0
2006-12-27 11:50:00,45.25,45.26,45.25,45.26,3300.0,36.4824,36.4904,36.4824,36.4904,3300.0
2006-12-27 11:55:00,45.25,45.25,45.24,45.25,2300.0,36.4824,36.4824,36.4743,36.4824,2300.0
2006-12-27 12:00:00,45.25,45.26,45.24,45.26,3100.0,36.4824,36.4904,36.4743,36.4904,3100.0
2006-12-27 12:05:00,45.26,45.26,45.24,45.24,1900.0,36.4904,36.4904,36.4743,36.4743,1900.0
2006-12-27 12:10:00,45.24,45.24,45.2,45.21,2100.0,36.4743,36.4743,36.4421,36.4501,2100.0
2006-12-27 12:15:00,45.2,45.21,45.2,45.21,900.0,36.4421,36.4501,36.4421,36.4501,900.0
2006-12-27 12:20:00,45.21,45.21,45.18,45.18,2000.0,36.4501,36.4501,36.4259,36.4259,2000.0
2006-12-27 12:25:00,45.18,45.18,45.15,45.15,2600.0,36.4259,36.4259,36.4018,36.4018,2600.0
2006-12-27 12:30:00,45.17,45.19,45.17,45.19,1100.0,36.4179,36.434,36.4179,36.434,1100.0
2006-12-27 12:35:00,45.19,45.19,45.18,45.19,1500.0,36.434,36.434,36.4259,36.434,1500.0
2006-12-27 12:40:00,45.19,45.23,45.18,45.23,1900.0,36.434,36.4663,36.4259,36.4663,1900.0
2006-12-27 12:45:00,45.22,45.23,45.2,45.2,1200.0,36.4582,36.4663,36.4421,36.4421,1200.0
2006-12-27 12:50:00,45.21,45.23,45.19,45.19,3200.0,36.4501,36.4663,36.434,36.434,3200.0
2006-12-27 12:55:00,45.19,45.19,45.17,45.17,1900.0,36.434,36.434,36.4179,36.4179,1900.0
2006-12-27 13:00:00,45.18,45.18,45.17,45.18,5200.0,36.4259,36.4259,36.4179,36.4259,5200.0
2006-12-27 13:05:00,45.18,45.2,45.17,45.19,3100.0,36.4259,36.4421,36.4179,36.434,3100.0
2006-12-27 13:10:00,45.18,45.2,45.18,45.2,3500.0,36.4259,36.4421,36.4259,36.4421,3500.0
2006-12-27 13:15:00,45.2,45.2,45.19,45.19,1700.0,36.4421,36.4421,36.434,36.434,1700.0
2006-12-27 13:20:00,45.2,45.21,45.19,45.19,1900.0,36.4421,36.4501,36.434,36.434,1900.0
2006-12-27 13:25:00,45.2,45.2,45.17,45.17,1800.0,36.4421,36.4421,36.4179,36.4179,1800.0
2006-12-27 13:30:00,45.17,45.17,45.14,45.15,4800.0,36.4179,36.4179,36.3937,36.4018,4800.0
2006-12-27 13:35:00,45.16,45.16,45.15,45.15,2200.0,36.4098,36.4098,36.4018,36.4018,2200.0
2006-12-27 13:40:00,45.15,45.16,45.15,45.16,2400.0,36.4018,36.4098,36.4018,36.4098,2400.0
2006-12-27 13:45:00,45.16,45.17,45.16,45.16,1400.0,36.4098,36.4179,36.4098,36.4098,1400.0
2006-12-27 13:50:00,45.16,45.16,45.13,45.14,4800.0,36.4098,36.4098,36.3856,36.3937,4800.0
2006-12-27 13:55:00,45.14,45.16,45.14,45.16,2300.0,36.3937,36.4098,36.3937,36.4098,2300.0
2006-12-27 14:00:00,45.18,45.2,45.16,45.17,2900.0,36.4259,36.4421,36.4098,36.4179,2900.0
2006-12-27 14:05:00,45.17,45.17,45.16,45.16,1700.0,36.4179,36.4179,36.4098,36.4098,1700.0
2006-12-27 14:10:00,45.16,45.17,45.15,45.16,8600.0,36.4098,36.4179,36.4018,36.4098,8600.0
2006-12-27 14:15:00,45.19,45.2,45.16,45.17,5200.0,36.434,36.4421,36.4098,36.4179,5200.0
2006-12-27 14:20:00,45.17,45.18,45.17,45.17,1500.0,36.4179,36.4259,36.4179,36.4179,1500.0
2006-12-27 14:25:00,45.18,45.18,45.17,45.18,1100.0,36.4259,36.4259,36.4179,36.4259,1100.0
2006-12-27 14:30:00,45.18,45.2,45.16,45.16,6900.0,36.4259,36.4421,36.4098,36.4098,6900.0
2006-12-27 14:35:00,45.16,45.17,45.16,45.17,1800.0,36.4098,36.4179,36.4098,36.4179,1800.0
2006-12-27 14:40:00,45.17,45.18,45.16,45.18,2100.0,36.4179,36.4259,36.4098,36.4259,2100.0
2006-12-27 14:45:00,45.18,45.19,45.15,45.15,9700.0,36.4259,36.434,36.4018,36.4018,9700.0
2006-12-27 14:50:00,45.14,45.14,45.11,45.12,8000.0,36.3937,36.3937,36.3695,36.3776,8000.0
2006-12-27 14:55:00,45.13,45.14,45.13,45.14,5000.0,36.3856,36.3937,36.3856,36.3937,5000.0
2006-12-27 15:00:00,45.15,45.2,45.15,45.17,12600.0,36.4018,36.4421,36.4018,36.4179,12600.0
2006-12-27 15:05:00,45.18,45.18,45.14,45.15,10300.0,36.4259,36.4259,36.3937,36.4018,10300.0
2006-12-27 15:10:00,45.14,45.17,45.14,45.17,2200.0,36.3937,36.4179,36.3937,36.4179,2200.0
2006-12-27 15:15:00,45.17,45.17,45.14,45.15,2700.0,36.4179,36.4179,36.3937,36.4018,2700.0
2006-12-27 15:20:00,45.15,45.22,45.14,45.14,6600.0,36.4018,36.4582,36.3937,36.3937,6600.0
2006-12-27 15:25:00,45.14,45.17,45.12,45.13,6000.0,36.3937,36.4179,36.3776,36.3856,6000.0
2006-12-27 15:30:00,45.13,45.19,45.12,45.19,4800.0,36.3856,36.434,36.3776,36.434,4800.0
2006-12-27 15:35:00,45.19,45.22,45.18,45.2,7900.0,36.434,36.4582,36.4259,36.4421,7900.0
2006-12-27 15:40:00,45.21,45.23,45.19,45.19,6700.0,36.4501,36.4663,36.434,36.434,6700.0
2006-12-27 15:45:00,45.2,45.29,45.2,45.25,12500.0,36.4421,36.5146,36.4421,36.4824,12500.0
2006-12-27 15:50:00,45.25,45.25,45.22,45.25,17700.0,36.4824,36.4824,36.4582,36.4824,17700.0
2006-12-27 15:55:00,45.24,45.31,45.24,45.29,10400.0,36.4743,36.5308,36.4743,36.5146,10400.0
2006-12-28 09:30:00,45.33,45.43,45.26,45.43,6600.0,36.5469,36.6275,36.4904,36.6275,6600.0
2006-12-28 09:35:00,45.43,45.53,45.43,45.52,2400.0,36.6275,36.7081,36.6275,36.7001,2400.0
2006-12-28 09:40:00,45.51,45.59,45.51,45.53,6600.0,36.692,36.7565,36.692,36.7081,6600.0
2006-12-28 09:45:00,45.53,45.54,45.51,45.52,2600.0,36.7081,36.7162,36.692,36.7001,2600.0
2006-12-28 09:50:00,45.53,45.53,45.47,45.5,3900.0,36.7081,36.7081,36.6597,36.6839,3900.0
2006-12-28 09:55:00,45.5,45.61,45.5,45.52,4300.0,36.6839,36.7726,36.6839,36.7001,4300.0
2006-12-28 10:00:00,45.54,45.66,45.53,45.56,4800.0,36.7162,36.8129,36.7081,36.7323,4800.0
2006-12-28 10:05:00,45.56,45.73,45.56,45.7,9200.0,36.7323,36.8694,36.7323,36.8452,9200.0
2006-12-28 10:10:00,45.68,45.7,45.62,45.64,16800.0,36.8291,36.8452,36.7807,36.7968,16800.0
2006-12-28 10:15:00,45.63,45.63,45.57,45.57,2300.0,36.7887,36.7887,36.7404,36.7404,2300.0
2006-12-28 10:20:00,45.58,45.58,45.55,45.56,1900.0,36.7484,36.7484,36.7242,36.7323,1900.0
2006-12-28 10:25:00,45.56,45.56,45.51,45.51,1700.0,36.7323,36.7323,36.692,36.692,1700.0
2006-12-28 10:30:00,45.52,45.59,45.52,45.54,9700.0,36.7001,36.7565,36.7001,36.7162,9700.0
2006-12-28 10:35:00,45.53,45.58,45.47,45.49,6800.0,36.7081,36.7484,36.6597,36.6759,6800.0
2006-12-28 10:40:00,45.51,45.51,45.48,45.5,2600.0,36.692,36.692,36.6678,36.6839,2600.0
2006-12-28 10:45:00,45.5,45.52,45.44,45.44,5700.0,36.6839,36.7001,36.6356,36.6356,5700.0
2006-12-28 10:50:00,45.5,45.54,45.5,45.54,5400.0,36.6839,36.7162,36.6839,36.7162,5400.0
2006-12-28 10:55:00,45.53,45.56,45.53,45.56,2800.0,36.7081,36.7323,36.7081,36.7323,2800.0
2006-12-28 11:00:00,45.55,45.55,45.51,45.51,6000.0,36.7242,36.7242,36.692,36.692,6000.0
2006-12-28 11:05:00,45.51,45.51,45.48,45.49,2400.0,36.692,36.692,36.6678,36.6759,2400.0
2006-12-28 11:10:00,45.49,45.49,45.48,45.49,3500.0,36.6759,36.6759,36.6678,36.6759,3500.0
2006-12-28 11:15:00,45.49,45.5,45.49,45.5,8900.0,36.6759,36.6839,36.6759,36.6839,8900.0
2006-12-28 11:20:00,45.5,45.5,45.49,45.49,2800.0,36.6839,36.6839,36.6759,36.6759,2800.0
2006-12-28 11:25:00,45.49,45.5,45.49,45.5,2100.0,36.6759,36.6839,36.6759,36.6839,2100.0
2006-12-28 11:30:00,45.49,45.5,45.49,45.5,1900.0,36.6759,36.6839,36.6759,36.6839,1900.0
2006-12-28 11:35:00,45.49,45.5,45.49,45.49,4600.0,36.6759,36.6839,36.6759,36.6759,4600.0
2006-12-28 11:40:00,45.49,45.49,45.47,45.47,800.0,36.6759,36.6759,36.6597,36.6597,800.0
2006-12-28 11:45:00,45.47,45.47,45.42,45.42,1600.0,36.6597,36.6597,36.6194,36.6194,1600.0
2006-12-28 11:50:00,45.4,45.43,45.4,45.42,3300.0,36.6033,36.6275,36.6033,36.6194,3300.0
2006-12-28 11:55:00,45.43,45.43,45.42,45.43,2000.0,36.6275,36.6275,36.6194,36.6275,2000.0
2006-12-28 12:00:00,45.43,45.43,45.41,45.43,1500.0,36.6275,36.6275,36.6114,36.6275,1500.0
2006-12-28 12:05:00,45.43,45.43,45.42,45.42,1300.0,36.6275,36.6275,36.6194,36.6194,1300.0
2006-12-28 12:10:00,45.42,45.43,45.38,45.41,2200.0,36.6194,36.6275,36.5872,36.6114,2200.0
2006-12-28 12:15:00,45.41,45.45,45.38,45.45,4600.0,36.6114,36.6436,36.5872,36.6436,4600.0
2006-12-28 12:20:00,45.42,45.42,45.34,45.35,5700.0,36.6194,36.6194,36.5549,36.563,5700.0
2006-12-28 12:25:00,45.35,45.37,45.35,45.37,1200.0,36.563,36.5791,36.563,36.5791,1200.0
2006-12-28 12:30:00,45.38,45.41,45.38,45.41,1700.0,36.5872,36.6114,36.5872,36.6114,1700.0
2006-12-28 12:35:00,45.43,45.44,45.41,45.44,1600.0,36.6275,36.6356,36.6114,36.6356,1600.0
2006-12-28 12:40:00,45.43,45.44,45.4,45.4,1200.0,36.6275,36.6356,36.6033,36.6033,1200.0
2006-12-28 12:45:00,45.39,45.39,45.35,45.35,2300.0,36.5953,36.5953,36.563,36.563,2300.0
2006-12-28 12:50:00,45.35,45.36,45.34,45.36,2100.0,36.563,36.5711,36.5549,36.5711,2100.0
2006-12-28 12:55:00,45.36,45.38,45.34,45.34,1100.0,36.5711,36.5872,36.5549,36.5549,1100.0
2006-12-28 13:00:00,45.33,45.37,45.32,45.37,2000.0,36.5469,36.5791,36.5388,36.5791,2000.0
2006-12-28 13:05:00,45.38,45.38,45.36,45.38,1500.0,36.5872,36.5872,36.5711,36.5872,1500.0
2006-12-28 13:10:00,45.38,45.38,45.36,45.38,2000.0,36.5872,36.5872,36.5711,36.5872,2000.0
2006-12-28 13:15:00,45.36,45.37,45.36,45.36,1100.0,36.5711,36.5791,36.5711,36.5711,1100.0
2006-12-28 13:20:00,45.35,45.36,45.35,45.36,1200.0,36.563,36.5711,36.563,36.5711,1200.0
2006-12-28 13:25:00,45.36,45.37,45.35,45.36,2500.0,36.5711,36.5791,36.563,36.5711,2500.0
2006-12-28 13:30:00,45.36,45.39,45.36,45.39,3500.0,36.5711,36.5953,36.5711,36.5953,3500.0
2006-12-28 13:35:00,45.39,45.39,45.38,45.39,1800.0,36.5953,36.5953,36.5872,36.5953,1800.0
2006-12-28 13:40:00,45.37,45.41,45.37,45.39,4900.0,36.5791,36.6114,36.5791,36.5953,4900.0
2006-12-28 13:45:00,45.39,45.39,45.38,45.39,700.0,36.5953,36.5953,36.5872,36.5953,700.0
2006-12-28 13:50:00,45.38,45.38,45.35,45.35,1400.0,36.5872,36.5872,36.563,36.563,1400.0
2006-12-28 13:55:00,45.37,45.37,45.37,45.37,800.0,36.5791,36.5791,36.5791,36.5791,800.0
2006-12-28 14:00:00,45.37,45.39,45.37,45.38,2200.0,36.5791,36.5953,36.5791,36.5872,2200.0
2006-12-28 14:05:00,45.37,45.37,45.37,45.37,700.0,36.5791,36.5791,36.5791,36.5791,700.0
2006-12-28 14:10:00,45.38,45.43,45.38,45.43,7800.0,36.5872,36.6275,36.5872,36.6275,7800.0
2006-12-28 14:15:00,45.45,45.49,45.45,45.49,2100.0,36.6436,36.6759,36.6436,36.6759,2100.0
2006-12-28 14:20:00,45.48,45.49,45.46,45.46,1600.0,36.6678,36.6759,36.6517,36.6517,1600.0
2006-12-28 14:25:00,45.45,45.46,45.42,45.42,2600.0,36.6436,36.6517,36.6194,36.6194,2600.0
2006-12-28 14:30:00,45.43,45.46,45.43,45.46,2500.0,36.6275,36.6517,36.6275,36.6517,2500.0
2006-12-28 14:35:00,45.45,45.46,45.45,45.45,2600.0,36.6436,36.6517,36.6436,36.6436,2600.0
2006-12-28 14:40:00,45.46,45.49,45.45,45.49,3400.0,36.6517,36.6759,36.6436,36.6759,3400.0
2006-12-28 14:45:00,45.48,45.48,45.47,45.48,2400.0,36.6678,36.6678,36.6597,36.6678,2400.0
2006-12-28 14:50:00,45.48,45.49,45.48,45.49,1600.0,36.6678,36.6759,36.6678,36.6759,1600.0
2006-12-28 14:55:00,45.48,45.5,45.48,45.49,2300.0,36.6678,36.6839,36.6678,36.6759,2300.0
2006-12-28 15:00:00,45.5,45.5,45.47,45.47,2900.0,36.6839,36.6839,36.6597,36.6597,2900.0
2006-12-28 15:05:00,45.48,45.49,45.43,45.46,8300.0,36.6678,36.6759,36.6275,36.6517,8300.0
2006-12-28 15:10:00,45.47,45.49,45.46,45.46,10000.0,36.6597,36.6759,36.6517,36.6517,10000.0
2006-12-28 15:15:00,45.46,45.46,45.44,45.44,1900.0,36.6517,36.6517,36.6356,36.6356,1900.0
2006-12-28 15:20:00,45.45,45.45,45.39,45.4,3800.0,36.6436,36.6436,36.5953,36.6033,3800.0
2006-12-28 15:25:00,45.39,45.4,45.38,45.39,1600.0,36.5953,36.6033,36.5872,36.5953,1600.0
2006-12-28 15:30:00,45.38,45.38,45.35,45.36,2900.0,36.5872,36.5872,36.563,36.5711,2900.0
2006-12-28 15:35:00,45.35,45.36,45.35,45.35,2100.0,36.563,36.5711,36.563,36.563,2100.0
2006-12-28 15:40:00,45.35,45.37,45.35,45.37,5600.0,36.563,36.5791,36.563,36.5791,5600.0
2006-12-28 15:45:00,45.37,45.38,45.35,45.36,3500.0,36.5791,36.5872,36.563,36.5711,3500.0
2006-12-28 15:50:00,45.34,45.34,45.33,45.34,1900.0,36.5549,36.5549,36.5469,36.5549,1900.0
2006-12-28 15:55:00,45.34,45.34,45.3,45.3,10100.0,36.5549,36.5549,36.5227,36.5227,10100.0
2006-12-29 09:30:00,45.31,45.31,45.25,45.26,18700.0,36.5308,36.5308,36.4824,36.4904,18700.0
2006-12-29 09:35:00,45.3,45.41,45.26,45.35,11300.0,36.5227,36.6114,36.4904,36.563,11300.0
2006-12-29 09:40:00,45.36,45.39,45.34,45.39,3700.0,36.5711,36.5953,36.5549,36.5953,3700.0
2006-12-29 09:45:00,45.41,45.41,45.39,45.39,2100.0,36.6114,36.6114,36.5953,36.5953,2100.0
2006-12-29 09:50:00,45.4,45.4,45.33,45.35,2000.0,36.6033,36.6033,36.5469,36.563,2000.0
2006-12-29 09:55:00,45.37,45.42,45.35,45.36,3200.0,36.5791,36.6194,36.563,36.5711,3200.0
2006-12-29 10:00:00,45.4,45.41,45.35,45.37,2000.0,36.6033,36.6114,36.563,36.5791,2000.0
2006-12-29 10:05:00,45.37,45.4,45.37,45.38,800.0,36.5791,36.6033,36.5791,36.5872,800.0
2006-12-29 10:10:00,45.4,45.41,45.35,45.36,1500.0,36.6033,36.6114,36.563,36.5711,1500.0
2006-12-29 10:15:00,45.37,45.38,45.35,45.36,1300.0,36.5791,36.5872,36.563,36.5711,1300.0
2006-12-29 10:20:00,45.37,45.37,45.35,45.35,1800.0,36.5791,36.5791,36.563,36.563,1800.0
2006-12-29 10:25:00,45.36,45.36,45.35,45.36,1200.0,36.5711,36.5711,36.563,36.5711,1200.0
2006-12-29 10:30:00,45.36,45.38,45.35,45.36,4700.0,36.5711,36.5872,36.563,36.5711,4700.0
2006-12-29 10:35:00,45.35,45.36,45.34,45.34,1900.0,36.563,36.5711,36.5549,36.5549,1900.0
2006-12-29 10:40:00,45.35,45.35,45.31,45.31,3700.0,36.563,36.563,36.5308,36.5308,3700.0
2006-12-29 10:45:00,45.32,45.32,45.3,45.3,800.0,36.5388,36.5388,36.5227,36.5227,800.0
2006-12-29 10:50:00,45.31,45.33,45.3,45.32,2700.0,36.5308,36.5469,36.5227,36.5388,2700.0
2006-12-29 10:55:00,45.33,45.34,45.32,45.33,1800.0,36.5469,36.5549,36.5388,36.5469,1800.0
2006-12-29 11:00:00,45.34,45.35,45.33,45.35,5500.0,36.5549,36.563,36.5469,36.563,5500.0
2006-12-29 11:05:00,45.35,45.4,45.34,45.39,6100.0,36.563,36.6033,36.5549,36.5953,6100.0
2006-12-29 11:10:00,45.4,45.4,45.38,45.38,2800.0,36.6033,36.6033,36.5872,36.5872,2800.0
2006-12-29 11:15:00,45.39,45.41,45.37,45.41,3200.0,36.5953,36.6114,36.5791,36.6114,3200.0
2006-12-29 11:20:00,45.41,45.43,45.41,45.43,2200.0,36.6114,36.6275,36.6114,36.6275,2200.0
2006-12-29 11:25:00,45.43,45.44,45.42,45.42,2100.0,36.6275,36.6356,36.6194,36.6194,2100.0
2006-12-29 11:30:00,45.43,45.46,45.43,45.46,5700.0,36.6275,36.6517,36.6275,36.6517,5700.0
2006-12-29 11:35:00,45.46,45.48,45.46,45.46,4200.0,36.6517,36.6678,36.6517,36.6517,4200.0
2006-12-29 11:40:00,45.48,45.48,45.43,45.43,2200.0,36.6678,36.6678,36.6275,36.6275,2200.0
2006-12-29 11:45:00,45.44,45.48,45.44,45.47,3300.0,36.6356,36.6678,36.6356,36.6597,3300.0
2006-12-29 11:50:00,45.48,45.48,45.46,45.46,1000.0,36.6678,36.6678,36.6517,36.6517,1000.0
2006-12-29 11:55:00,45.47,45.47,45.45,45.47,1400.0,36.6597,36.6597,36.6436,36.6597,1400.0
2006-12-29 12:00:00,45.47,45.47,45.46,45.47,1200.0,36.6597,36.6597,36.6517,36.6597,1200.0
2006-12-29 12:05:00,45.47,45.48,45.46,45.46,2800.0,36.6597,36.6678,36.6517,36.6517,2800.0
2006-12-29 12:10:00,45.47,45.47,45.46,45.46,600.0,36.6597,36.6597,36.6517,36.6517,600.0
2006-12-29 12:15:00,45.47,45.47,45.47,45.47,1900.0,36.6597,36.6597,36.6597,36.6597,1900.0
2006-12-29 12:20:00,45.48,45.49,45.44,45.44,6900.0,36.6678,36.6759,36.6356,36.6356,6900.0
2006-12-29 12:25:00,45.44,45.45,45.43,45.45,8300.0,36.6356,36.6436,36.6275,36.6436,8300.0
2006-12-29 12:30:00,45.47,45.47,45.45,45.46,3800.0,36.6597,36.6597,36.6436,36.6517,3800.0
2006-12-29 12:35:00,45.46,45.46,45.43,45.43,800.0,36.6517,36.6517,36.6275,36.6275,800.0
2006-12-29 12:40:00,45.44,45.45,45.44,45.44,800.0,36.6356,36.6436,36.6356,36.6356,800.0
2006-12-29 12:45:00,45.45,45.45,45.41,45.41,2100.0,36.6436,36.6436,36.6114,36.6114,2100.0
2006-12-29 12:50:00,45.42,45.44,45.41,45.43,1200.0,36.6194,36.6356,36.6114,36.6275,1200.0
2006-12-29 12:55:00,45.44,45.45,45.44,45.45,900.0,36.6356,36.6436,36.6356,36.6436,900.0
2006-12-29 13:00:00,45.45,45.45,45.44,45.45,2200.0,36.6436,36.6436,36.6356,36.6436,2200.0
2006-12-29 13:05:00,45.45,45.45,45.4,45.42,5700.0,36.6436,36.6436,36.6033,36.6194,5700.0
2006-12-29 13:10:00,45.42,45.44,45.41,45.43,1600.0,36.6194,36.6356,36.6114,36.6275,1600.0
2006-12-29 13:15:00,45.43,45.43,45.38,45.38,3800.0,36.6275,36.6275,36.5872,36.5872,3800.0
2006-12-29 13:20:00,45.39,45.39,45.34,45.37,2200.0,36.5953,36.5953,36.5549,36.5791,2200.0
2006-12-29 13:25:00,45.37,45.37,45.34,45.35,600.0,36.5791,36.5791,36.5549,36.563,600.0
2006-12-29 13:30:00,45.36,45.36,45.34,45.35,2700.0,36.5711,36.5711,36.5549,36.563,2700.0
2006-12-29 13:35:00,45.36,45.36,45.35,45.35,800.0,36.5711,36.5711,36.563,36.563,800.0
2006-12-29 13:40:00,45.36,45.4,45.36,45.4,2500.0,36.5711,36.6033,36.5711,36.6033,2500.0
2006-12-29 13:45:00,45.4,45.42,45.4,45.42,2200.0,36.6033,36.6194,36.6033,36.6194,2200.0
2006-12-29 13:50:00,45.42,45.43,45.42,45.42,900.0,36.6194,36.6275,36.6194,36.6194,900.0
2006-12-29 13:55:00,45.42,45.43,45.42,45.43,800.0,36.6194,36.6275,36.6194,36.6275,800.0
2006-12-29 14:00:00,45.43,45.43,45.41,45.41,1800.0,36.6275,36.6275,36.6114,36.6114,1800.0
2006-12-29 14:05:00,45.41,45.41,45.39,45.4,1800.0,36.6114,36.6114,36.5953,36.6033,1800.0
2006-12-29 14:10:00,45.4,45.4,45.37,45.37,2500.0,36.6033,36.6033,36.5791,36.5791,2500.0
2006-12-29 14:15:00,45.38,45.38,45.37,45.37,1300.0,36.5872,36.5872,36.5791,36.5791,1300.0
2006-12-29 14:20:00,45.37,45.37,45.33,45.33,2500.0,36.5791,36.5791,36.5469,36.5469,2500.0
2006-12-29 14:25:00,45.34,45.34,45.32,45.33,2600.0,36.5549,36.5549,36.5388,36.5469,2600.0
2006-12-29 14:30:00,45.32,45.33,45.31,45.33,3800.0,36.5388,36.5469,36.5308,36.5469,3800.0
2006-12-29 14:35:00,45.33,45.35,45.32,45.33,5000.0,36.5469,36.563,36.5388,36.5469,5000.0
2006-12-29 14:40:00,45.33,45.33,45.31,45.33,1100.0,36.5469,36.5469,36.5308,36.5469,1100.0
2006-12-29 14:45:00,45.33,45.33,45.31,45.31,4600.0,36.5469,36.5469,36.5308,36.5308,4600.0
2006-12-29 14:50:00,45.33,45.33,45.32,45.32,1700.0,36.5469,36.5469,36.5388,36.5388,1700.0
2006-12-29 14:55:00,45.33,45.33,45.32,45.33,5800.0,36.5469,36.5469,36.5388,36.5469,5800.0
2006-12-29 15:00:00,45.33,45.36,45.33,45.36,3100.0,36.5469,36.5711,36.5469,36.5711,3100.0
2006-12-29 15:05:00,45.36,45.36,45.3,45.34,5300.0,36.5711,36.5711,36.5227,36.5549,5300.0
2006-12-29 15:10:00,45.33,45.34,45.31,45.33,4300.0,36.5469,36.5549,36.5308,36.5469,4300.0
2006-12-29 15:15:00,45.33,45.33,45.3,45.31,3000.0,36.5469,36.5469,36.5227,36.5308,3000.0
2006-12-29 15:20:00,45.32,45.32,45.25,45.27,5200.0,36.5388,36.5388,36.4824,36.4985,5200.0
2006-12-29 15:25:00,45.27,45.27,45.08,45.15,11100.0,36.4985,36.4985,36.3453,36.4018,11100.0
2006-12-29 15:30:00,45.15,45.22,45.14,45.19,6200.0,36.4018,36.4582,36.3937,36.434,6200.0
2006-12-29 15:35:00,45.19,45.23,45.17,45.17,5600.0,36.434,36.4663,36.4179,36.4179,5600.0
2006-12-29 15:40:00,45.17,45.23,45.17,45.23,6700.0,36.4179,36.4663,36.4179,36.4663,6700.0
2006-12-29 15:45:00,45.23,45.23,45.18,45.22,7300.0,36.4663,36.4663,36.4259,36.4582,7300.0
2006-12-29 15:50:00,45.22,45.28,45.21,45.25,7000.0,36.4582,36.5066,36.4501,36.4824,7000.0
2006-12-29 15:55:00,45.25,45.25,45.14,45.14,22100.0,36.4824,36.4824,36.3937,36.3937,22100.0
2007-01-03 09:30:00,45.2,45.21,45.2,45.21,200.0,36.4421,36.4501,36.4421,36.4501,200.0
2007-01-03 09:35:00,45.37,45.37,45.36,45.36,200.0,36.5791,36.5791,36.5711,36.5711,200.0
2007-01-03 09:40:00,44.47,44.73,44.45,44.62,49400.0,35.8535,36.0631,35.8374,35.9744,49400.0
2007-01-03 09:45:00,44.64,44.85,44.64,44.84,17400.0,35.9906,36.1599,35.9906,36.1518,17400.0
2007-01-03 09:50:00,44.83,44.9,44.76,44.77,9000.0,36.1438,36.2002,36.0873,36.0954,9000.0
2007-01-03 09:55:00,44.77,44.84,44.74,44.77,7500.0,36.0954,36.1518,36.0712,36.0954,7500.0
2007-01-03 10:00:00,44.78,44.94,44.75,44.91,11400.0,36.1034,36.2324,36.0793,36.2083,11400.0
2007-01-03 10:05:00,44.92,44.95,44.9,44.95,11300.0,36.2163,36.2405,36.2002,36.2405,11300.0
2007-01-03 10:10:00,44.95,45.0,44.85,44.99,15400.0,36.2405,36.2808,36.1599,36.2728,15400.0
2007-01-03 10:15:00,44.99,45.01,44.99,44.99,16700.0,36.2728,36.2889,36.2728,36.2728,16700.0
2007-01-03 10:20:00,44.99,45.21,44.98,45.2,13500.0,36.2728,36.4501,36.2647,36.4421,13500.0
2007-01-03 10:25:00,45.17,45.21,45.13,45.13,3800.0,36.4179,36.4501,36.3856,36.3856,3800.0
2007-01-03 10:30:00,45.14,45.2,45.13,45.13,5700.0,36.3937,36.4421,36.3856,36.3856,5700.0
2007-01-03 10:35:00,45.14,45.14,45.08,45.09,7300.0,36.3937,36.3937,36.3453,36.3534,7300.0
2007-01-03 10:40:00,45.1,45.11,45.05,45.06,9300.0,36.3614,36.3695,36.3211,36.3292,9300.0
2007-01-03 10:45:00,45.06,45.08,45.06,45.07,4300.0,36.3292,36.3453,36.3292,36.3373,4300.0
2007-01-03 10:50:00,45.07,45.07,45.04,45.05,7000.0,36.3373,36.3373,36.3131,36.3211,7000.0
2007-01-03 10:55:00,45.05,45.06,45.04,45.04,14000.0,36.3211,36.3292,36.3131,36.3131,14000.0
2007-01-03 11:00:00,45.03,45.04,45.03,45.03,4100.0,36.305,36.3131,36.305,36.305,4100.0
2007-01-03 11:05:00,45.03,45.04,45.02,45.04,5000.0,36.305,36.3131,36.2969,36.3131,5000.0
2007-01-03 11:10:00,45.03,45.04,45.03,45.04,12000.0,36.305,36.3131,36.305,36.3131,12000.0
2007-01-03 11:15:00,45.03,45.04,44.99,45.01,6800.0,36.305,36.3131,36.2728,36.2889,6800.0
2007-01-03 11:20:00,44.99,45.0,44.99,44.99,3700.0,36.2728,36.2808,36.2728,36.2728,3700.0
2007-01-03 11:25:00,44.99,44.99,44.97,44.98,6400.0,36.2728,36.2728,36.2566,36.2647,6400.0
2007-01-03 11:30:00,44.97,44.98,44.95,44.97,11000.0,36.2566,36.2647,36.2405,36.2566,11000.0
2007-01-03 11:35:00,44.97,44.97,44.91,44.95,11600.0,36.2566,36.2566,36.2083,36.2405,11600.0
2007-01-03 11:40:00,44.96,44.96,44.95,44.95,6800.0,36.2486,36.2486,36.2405,36.2405,6800.0
2007-01-03 11:45:00,44.94,44.95,44.88,44.92,14900.0,36.2324,36.2405,36.1841,36.2163,14900.0
2007-01-03 11:50:00,44.91,44.95,44.91,44.93,8800.0,36.2083,36.2405,36.2083,36.2244,8800.0
2007-01-03 11:55:00,44.93,44.95,44.89,44.89,13200.0,36.2244,36.2405,36.1921,36.1921,13200.0
2007-01-03 12:00:00,44.91,44.92,44.89,44.92,8100.0,36.2083,36.2163,36.1921,36.2163,8100.0
2007-01-03 12:05:00,44.92,44.94,44.88,44.9,9800.0,36.2163,36.2324,36.1841,36.2002,9800.0
2007-01-03 12:10:00,44.9,44.93,44.9,44.93,4700.0,36.2002,36.2244,36.2002,36.2244,4700.0
2007-01-03 12:15:00,44.94,44.98,44.92,44.96,15900.0,36.2324,36.2647,36.2163,36.2486,15900.0
2007-01-03 12:20:00,44.96,45.01,44.93,45.0,15800.0,36.2486,36.2889,36.2244,36.2808,15800.0
2007-01-03 12:25:00,45.01,45.01,44.96,44.97,3200.0,36.2889,36.2889,36.2486,36.2566,3200.0
2007-01-03 12:30:00,44.98,44.98,44.95,44.96,3200.0,36.2647,36.2647,36.2405,36.2486,3200.0
2007-01-03 12:35:00,44.94,44.94,44.91,44.93,3300.0,36.2324,36.2324,36.2083,36.2244,3300.0
2007-01-03 12:40:00,44.92,44.97,44.92,44.97,3500.0,36.2163,36.2566,36.2163,36.2566,3500.0
2007-01-03 12:45:00,44.97,44.98,44.96,44.97,5200.0,36.2566,36.2647,36.2486,36.2566,5200.0
2007-01-03 12:50:00,44.98,45.0,44.98,45.0,7100.0,36.2647,36.2808,36.2647,36.2808,7100.0
2007-01-03 12:55:00,45.0,45.0,44.99,44.99,12500.0,36.2808,36.2808,36.2728,36.2728,12500.0
2007-01-03 13:00:00,45.0,45.04,44.99,45.04,16100.0,36.2808,36.3131,36.2728,36.3131,16100.0
2007-01-03 13:05:00,45.04,45.04,44.99,45.03,5000.0,36.3131,36.3131,36.2728,36.305,5000.0
2007-01-03 13:10:00,45.03,45.04,45.02,45.04,2100.0,36.305,36.3131,36.2969,36.3131,2100.0
2007-01-03 13:15:00,45.04,45.06,45.03,45.03,3400.0,36.3131,36.3292,36.305,36.305,3400.0
2007-01-03 13:20:00,45.03,45.06,45.01,45.05,5200.0,36.305,36.3292,36.2889,36.3211,5200.0
2007-01-03 13:25:00,45.03,45.04,44.97,45.02,7900.0,36.305,36.3131,36.2566,36.2969,7900.0
2007-01-03 13:30:00,45.01,45.05,44.99,45.0,15600.0,36.2889,36.3211,36.2728,36.2808,15600.0
2007-01-03 13:35:00,44.99,45.0,44.94,44.97,4200.0,36.2728,36.2808,36.2324,36.2566,4200.0
2007-01-03 13:40:00,44.96,44.98,44.96,44.96,2100.0,36.2486,36.2647,36.2486,36.2486,2100.0
2007-01-03 13:45:00,44.97,44.98,44.93,44.94,5500.0,36.2566,36.2647,36.2244,36.2324,5500.0
2007-01-03 13:50:00,44.97,45.0,44.96,44.99,3400.0,36.2566,36.2808,36.2486,36.2728,3400.0
2007-01-03 13:55:00,44.99,45.0,44.98,45.0,3700.0,36.2728,36.2808,36.2647,36.2808,3700.0
2007-01-03 14:00:00,44.99,45.0,44.89,44.9,12400.0,36.2728,36.2808,36.1921,36.2002,12400.0
2007-01-03 14:05:00,44.89,44.93,44.86,44.9,8600.0,36.1921,36.2244,36.1679,36.2002,8600.0
2007-01-03 14:10:00,44.91,44.91,44.8,44.84,11700.0,36.2083,36.2083,36.1196,36.1518,11700.0
2007-01-03 14:15:00,44.84,44.86,44.79,44.82,14500.0,36.1518,36.1679,36.1115,36.1357,14500.0
2007-01-03 14:20:00,44.82,44.82,44.73,44.75,19900.0,36.1357,36.1357,36.0631,36.0793,19900.0
2007-01-03 14:25:00,44.75,44.75,44.7,44.7,12700.0,36.0793,36.0793,36.0389,36.0389,12700.0
2007-01-03 14:30:00,44.71,44.71,44.69,44.7,10100.0,36.047,36.047,36.0309,36.0389,10100.0
2007-01-03 14:35:00,44.68,44.69,44.66,44.67,6600.0,36.0228,36.0309,36.0067,36.0148,6600.0
2007-01-03 14:40:00,44.67,44.68,44.55,44.56,16500.0,36.0148,36.0228,35.918,35.9261,16500.0
2007-01-03 14:45:00,44.54,44.54,44.47,44.49,24800.0,35.9099,35.9099,35.8535,35.8696,24800.0
2007-01-03 14:50:00,44.5,44.53,44.5,44.51,11000.0,35.8777,35.9019,35.8777,35.8858,11000.0
2007-01-03 14:55:00,44.5,44.5,44.28,44.38,35200.0,35.8777,35.8777,35.7003,35.7809,35200.0
2007-01-03 15:00:00,44.38,44.45,44.36,44.42,12900.0,35.7809,35.8374,35.7648,35.8132,12900.0
2007-01-03 15:05:00,44.43,44.52,44.43,44.51,10900.0,35.8213,35.8938,35.8213,35.8858,10900.0
2007-01-03 15:10:00,44.51,44.52,44.47,44.48,9100.0,35.8858,35.8938,35.8535,35.8616,9100.0
2007-01-03 15:15:00,44.49,44.5,44.43,44.43,12700.0,35.8696,35.8777,35.8213,35.8213,12700.0
2007-01-03 15:20:00,44.42,44.52,44.4,44.52,20100.0,35.8132,35.8938,35.7971,35.8938,20100.0
2007-01-03 15:25:00,44.52,44.58,44.5,44.52,13100.0,35.8938,35.9422,35.8777,35.8938,13100.0
2007-01-03 15:30:00,44.51,44.53,44.49,44.5,13900.0,35.8858,35.9019,35.8696,35.8777,13900.0
2007-01-03 15:35:00,44.5,44.5,44.49,44.5,2700.0,35.8777,35.8777,35.8696,35.8777,2700.0
2007-01-03 15:40:00,44.5,44.54,44.46,44.47,88300.0,35.8777,35.9099,35.8454,35.8535,88300.0
2007-01-03 15:45:00,44.46,44.47,44.44,44.44,40100.0,35.8454,35.8535,35.8293,35.8293,40100.0
2007-01-03 15:50:00,44.45,44.45,44.43,44.45,22300.0,35.8374,35.8374,35.8213,35.8374,22300.0
2007-01-03 15:55:00,44.45,44.5,44.44,44.49,50300.0,35.8374,35.8777,35.8293,35.8696,50300.0
2007-01-04 09:35:00,44.4,44.47,44.32,44.4,22300.0,35.7971,35.8535,35.7326,35.7971,22300.0
2007-01-04 09:40:00,44.4,44.4,44.33,44.36,11200.0,35.7971,35.7971,35.7406,35.7648,11200.0
2007-01-04 09:45:00,44.37,44.44,44.36,44.39,14600.0,35.7729,35.8293,35.7648,35.789,14600.0
2007-01-04 09:50:00,44.39,44.4,44.32,44.37,6900.0,35.789,35.7971,35.7326,35.7729,6900.0
2007-01-04 09:55:00,44.38,44.38,44.25,44.34,19500.0,35.7809,35.7809,35.6761,35.7487,19500.0
2007-01-04 10:00:00,44.33,44.34,44.2,44.21,17100.0,35.7406,35.7487,35.6358,35.6439,17100.0
2007-01-04 10:05:00,44.21,44.25,44.17,44.24,18600.0,35.6439,35.6761,35.6116,35.6681,18600.0
2007-01-04 10:10:00,44.23,44.25,44.14,44.16,11000.0,35.66,35.6761,35.5874,35.6036,11000.0
2007-01-04 10:15:00,44.16,44.23,44.13,44.13,15300.0,35.6036,35.66,35.5794,35.5794,15300.0
2007-01-04 10:20:00,44.13,44.13,43.88,43.89,39100.0,35.5794,35.5794,35.3778,35.3859,39100.0
2007-01-04 10:25:00,43.89,43.89,43.74,43.77,38900.0,35.3859,35.3859,35.265,35.2891,38900.0
2007-01-04 10:30:00,43.77,44.08,43.76,44.07,52200.0,35.2891,35.5391,35.2811,35.531,52200.0
2007-01-04 10:35:00,44.07,44.08,44.03,44.07,4700.0,35.531,35.5391,35.4988,35.531,4700.0
2007-01-04 10:40:00,44.08,44.2,44.04,44.18,18700.0,35.5391,35.6358,35.5068,35.6197,18700.0
2007-01-04 10:45:00,44.18,44.25,44.18,44.18,15600.0,35.6197,35.6761,35.6197,35.6197,15600.0
2007-01-04 10:50:00,44.19,44.25,44.17,44.22,17200.0,35.6278,35.6761,35.6116,35.6519,17200.0
2007-01-04 10:55:00,44.21,44.22,44.19,44.2,14300.0,35.6439,35.6519,35.6278,35.6358,14300.0
2007-01-04 11:00:00,44.21,44.21,44.19,44.2,7900.0,35.6439,35.6439,35.6278,35.6358,7900.0
2007-01-04 11:05:00,44.2,44.22,44.2,44.22,10000.0,35.6358,35.6519,35.6358,35.6519,10000.0
2007-01-04 11:10:00,44.22,44.22,44.11,44.12,14500.0,35.6519,35.6519,35.5633,35.5713,14500.0
2007-01-04 11:15:00,44.12,44.13,44.03,44.03,25500.0,35.5713,35.5794,35.4988,35.4988,25500.0
2007-01-04 11:20:00,44.06,44.07,44.01,44.04,6900.0,35.523,35.531,35.4826,35.5068,6900.0
2007-01-04 11:25:00,44.03,44.03,43.93,43.94,8700.0,35.4988,35.4988,35.4181,35.4262,8700.0
2007-01-04 11:30:00,43.92,43.95,43.86,43.88,31200.0,35.4101,35.4343,35.3617,35.3778,31200.0
2007-01-04 11:35:00,43.88,43.9,43.87,43.9,13200.0,35.3778,35.394,35.3698,35.394,13200.0
2007-01-04 11:40:00,43.91,44.04,43.91,44.01,12700.0,35.402,35.5068,35.402,35.4826,12700.0
2007-01-04 11:45:00,44.01,44.01,43.96,43.96,13700.0,35.4826,35.4826,35.4423,35.4423,13700.0
2007-01-04 11:50:00,43.96,43.98,43.9,43.91,13400.0,35.4423,35.4585,35.394,35.402,13400.0
2007-01-04 11:55:00,43.89,43.93,43.89,43.91,8200.0,35.3859,35.4181,35.3859,35.402,8200.0
2007-01-04 12:00:00,43.91,43.97,43.91,43.97,3400.0,35.402,35.4504,35.402,35.4504,3400.0
2007-01-04 12:05:00,43.99,44.03,43.97,43.99,13100.0,35.4665,35.4988,35.4504,35.4665,13100.0
2007-01-04 12:10:00,43.98,43.98,43.95,43.97,6800.0,35.4585,35.4585,35.4343,35.4504,6800.0
2007-01-04 12:15:00,43.97,43.98,43.96,43.98,9600.0,35.4504,35.4585,35.4423,35.4585,9600.0
2007-01-04 12:20:00,43.98,44.0,43.97,43.99,13000.0,35.4585,35.4746,35.4504,35.4665,13000.0
2007-01-04 12:25:00,44.0,44.0,43.98,43.98,8500.0,35.4746,35.4746,35.4585,35.4585,8500.0
2007-01-04 12:30:00,43.98,44.01,43.96,44.01,7300.0,35.4585,35.4826,35.4423,35.4826,7300.0
2007-01-04 12:35:00,44.02,44.02,43.95,43.95,10000.0,35.4907,35.4907,35.4343,35.4343,10000.0
2007-01-04 12:40:00,43.95,44.01,43.94,43.94,9400.0,35.4343,35.4826,35.4262,35.4262,9400.0
2007-01-04 12:45:00,43.94,43.95,43.91,43.94,7900.0,35.4262,35.4343,35.402,35.4262,7900.0
2007-01-04 12:50:00,43.94,43.95,43.91,43.95,10000.0,35.4262,35.4343,35.402,35.4343,10000.0
2007-01-04 12:55:00,43.95,43.97,43.94,43.96,9500.0,35.4343,35.4504,35.4262,35.4423,9500.0
2007-01-04 13:00:00,43.95,43.97,43.94,43.95,9000.0,35.4343,35.4504,35.4262,35.4343,9000.0
2007-01-04 13:05:00,43.92,43.96,43.92,43.96,12200.0,35.4101,35.4423,35.4101,35.4423,12200.0
2007-01-04 13:10:00,43.95,43.96,43.92,43.92,4900.0,35.4343,35.4423,35.4101,35.4101,4900.0
2007-01-04 13:15:00,43.92,43.92,43.83,43.86,11600.0,35.4101,35.4101,35.3375,35.3617,11600.0
2007-01-04 13:20:00,43.85,43.86,43.77,43.77,8800.0,35.3536,35.3617,35.2891,35.2891,8800.0
2007-01-04 13:25:00,43.77,43.86,43.75,43.86,23400.0,35.2891,35.3617,35.273,35.3617,23400.0
2007-01-04 13:30:00,43.88,43.88,43.84,43.87,23900.0,35.3778,35.3778,35.3456,35.3698,23900.0
2007-01-04 13:35:00,43.87,43.94,43.87,43.92,20200.0,35.3698,35.4262,35.3698,35.4101,20200.0
2007-01-04 13:40:00,43.91,43.93,43.9,43.92,10600.0,35.402,35.4181,35.394,35.4101,10600.0
2007-01-04 13:45:00,43.92,43.92,43.87,43.87,9900.0,35.4101,35.4101,35.3698,35.3698,9900.0
2007-01-04 13:50:00,43.86,43.89,43.85,43.88,9600.0,35.3617,35.3859,35.3536,35.3778,9600.0
2007-01-04 13:55:00,43.87,43.9,43.87,43.9,7800.0,35.3698,35.394,35.3698,35.394,7800.0
2007-01-04 14:00:00,43.9,43.92,43.88,43.9,15800.0,35.394,35.4101,35.3778,35.394,15800.0
2007-01-04 14:05:00,43.89,43.9,43.86,43.87,15200.0,35.3859,35.394,35.3617,35.3698,15200.0
2007-01-04 14:10:00,43.87,43.95,43.87,43.88,13300.0,35.3698,35.4343,35.3698,35.3778,13300.0
2007-01-04 14:15:00,43.87,43.9,43.87,43.9,9700.0,35.3698,35.394,35.3698,35.394,9700.0
2007-01-04 14:20:00,43.89,43.89,43.87,43.88,6300.0,35.3859,35.3859,35.3698,35.3778,6300.0
2007-01-04 14:25:00,43.87,43.95,43.87,43.95,11900.0,35.3698,35.4343,35.3698,35.4343,11900.0
2007-01-04 14:30:00,43.94,43.98,43.89,43.95,15900.0,35.4262,35.4585,35.3859,35.4343,15900.0
2007-01-04 14:35:00,43.95,43.97,43.95,43.96,7100.0,35.4343,35.4504,35.4343,35.4423,7100.0
2007-01-04 14:40:00,43.95,43.99,43.92,43.99,10400.0,35.4343,35.4665,35.4101,35.4665,10400.0
2007-01-04 14:45:00,43.97,44.0,43.97,44.0,9700.0,35.4504,35.4746,35.4504,35.4746,9700.0
2007-01-04 14:50:00,43.99,44.03,43.99,44.03,32000.0,35.4665,35.4988,35.4665,35.4988,32000.0
2007-01-04 14:55:00,44.02,44.03,43.96,43.97,20300.0,35.4907,35.4988,35.4423,35.4504,20300.0
2007-01-04 15:00:00,43.96,43.98,43.95,43.98,12800.0,35.4423,35.4585,35.4343,35.4585,12800.0
2007-01-04 15:05:00,43.98,43.99,43.97,43.98,21600.0,35.4585,35.4665,35.4504,35.4585,21600.0
2007-01-04 15:10:00,43.98,43.99,43.97,43.98,21500.0,35.4585,35.4665,35.4504,35.4585,21500.0
2007-01-04 15:15:00,43.99,43.99,43.96,43.97,6500.0,35.4665,35.4665,35.4423,35.4504,6500.0
2007-01-04 15:20:00,43.97,43.98,43.96,43.98,11600.0,35.4504,35.4585,35.4423,35.4585,11600.0
2007-01-04 15:25:00,43.97,43.99,43.97,43.98,7300.0,35.4504,35.4665,35.4504,35.4585,7300.0
2007-01-04 15:30:00,43.98,43.99,43.96,43.96,9500.0,35.4585,35.4665,35.4423,35.4423,9500.0
2007-01-04 15:35:00,43.96,43.98,43.94,43.98,15200.0,35.4423,35.4585,35.4262,35.4585,15200.0
2007-01-04 15:40:00,43.98,44.0,43.97,43.99,13900.0,35.4585,35.4746,35.4504,35.4665,13900.0
2007-01-04 15:45:00,44.0,44.0,43.97,43.98,7400.0,35.4746,35.4746,35.4504,35.4585,7400.0
2007-01-04 15:50:00,43.97,43.97,43.89,43.9,23100.0,35.4504,35.4504,35.3859,35.394,23100.0
2007-01-04 15:55:00,43.91,43.96,43.91,43.93,16200.0,35.402,35.4423,35.402,35.4181,16200.0
2007-01-05 09:30:00,43.95,43.95,43.85,43.85,11800.0,35.4343,35.4343,35.3536,35.3536,11800.0
2007-01-05 09:35:00,43.95,43.95,43.76,43.87,16500.0,35.4343,35.4343,35.2811,35.3698,16500.0
2007-01-05 09:40:00,43.87,43.94,43.84,43.92,12700.0,35.3698,35.4262,35.3456,35.4101,12700.0
2007-01-05 09:45:00,43.92,43.94,43.89,43.93,10200.0,35.4101,35.4262,35.3859,35.4181,10200.0
2007-01-05 09:50:00,43.92,43.92,43.8,43.86,8100.0,35.4101,35.4101,35.3133,35.3617,8100.0
2007-01-05 09:55:00,43.86,43.92,43.81,43.85,10500.0,35.3617,35.4101,35.3214,35.3536,10500.0
2007-01-05 10:00:00,43.85,43.89,43.82,43.86,8600.0,35.3536,35.3859,35.3295,35.3617,8600.0
2007-01-05 10:05:00,43.88,43.94,43.87,43.93,11000.0,35.3778,35.4262,35.3698,35.4181,11000.0
2007-01-05 10:10:00,43.94,43.94,43.91,43.91,8300.0,35.4262,35.4262,35.402,35.402,8300.0
2007-01-05 10:15:00,43.92,43.93,43.9,43.92,12300.0,35.4101,35.4181,35.394,35.4101,12300.0
2007-01-05 10:20:00,43.91,43.93,43.83,43.85,18500.0,35.402,35.4181,35.3375,35.3536,18500.0
2007-01-05 10:25:00,43.85,43.91,43.76,43.91,26100.0,35.3536,35.402,35.2811,35.402,26100.0
2007-01-05 10:30:00,43.88,43.9,43.84,43.84,22800.0,35.3778,35.394,35.3456,35.3456,22800.0
2007-01-05 10:35:00,43.84,43.93,43.83,43.91,8100.0,35.3456,35.4181,35.3375,35.402,8100.0
2007-01-05 10:40:00,43.91,44.0,43.9,43.97,33400.0,35.402,35.4746,35.394,35.4504,33400.0
2007-01-05 10:45:00,43.97,43.97,43.91,43.93,33100.0,35.4504,35.4504,35.402,35.4181,33100.0
2007-01-05 10:50:00,43.94,43.94,43.92,43.93,12800.0,35.4262,35.4262,35.4101,35.4181,12800.0
2007-01-05 10:55:00,43.93,43.94,43.92,43.93,6900.0,35.4181,35.4262,35.4101,35.4181,6900.0
2007-01-05 11:00:00,43.92,43.94,43.92,43.93,21000.0,35.4101,35.4262,35.4101,35.4181,21000.0
2007-01-05 11:05:00,43.93,43.94,43.86,43.9,13600.0,35.4181,35.4262,35.3617,35.394,13600.0
2007-01-05 11:10:00,43.87,43.89,43.86,43.88,7000.0,35.3698,35.3859,35.3617,35.3778,7000.0
2007-01-05 11:15:00,43.88,43.88,43.87,43.88,2200.0,35.3778,35.3778,35.3698,35.3778,2200.0
2007-01-05 11:20:00,43.88,43.99,43.88,43.99,20800.0,35.3778,35.4665,35.3778,35.4665,20800.0
2007-01-05 11:25:00,44.0,44.0,43.92,43.92,15300.0,35.4746,35.4746,35.4101,35.4101,15300.0
2007-01-05 11:30:00,43.92,43.92,43.87,43.89,13700.0,35.4101,35.4101,35.3698,35.3859,13700.0
2007-01-05 11:35:00,43.87,43.9,43.87,43.88,5800.0,35.3698,35.394,35.3698,35.3778,5800.0
2007-01-05 11:40:00,43.88,43.95,43.88,43.95,12100.0,35.3778,35.4343,35.3778,35.4343,12100.0
2007-01-05 11:45:00,43.94,43.98,43.94,43.97,16400.0,35.4262,35.4585,35.4262,35.4504,16400.0
2007-01-05 11:50:00,43.96,43.98,43.94,43.94,14200.0,35.4423,35.4585,35.4262,35.4262,14200.0
2007-01-05 11:55:00,43.94,44.05,43.93,44.04,80000.0,35.4262,35.5149,35.4181,35.5068,80000.0
2007-01-05 12:00:00,44.03,44.14,44.03,44.14,11900.0,35.4988,35.5874,35.4988,35.5874,11900.0
2007-01-05 12:05:00,44.14,44.22,44.11,44.17,13700.0,35.5874,35.6519,35.5633,35.6116,13700.0
2007-01-05 12:10:00,44.17,44.2,44.1,44.1,24400.0,35.6116,35.6358,35.5552,35.5552,24400.0
2007-01-05 12:15:00,44.1,44.12,43.98,44.01,64100.0,35.5552,35.5713,35.4585,35.4826,64100.0
2007-01-05 12:20:00,44.01,44.1,44.0,44.09,16200.0,35.4826,35.5552,35.4746,35.5471,16200.0
2007-01-05 12:25:00,44.1,44.1,44.07,44.08,6800.0,35.5552,35.5552,35.531,35.5391,6800.0
2007-01-05 12:30:00,44.09,44.09,43.99,44.04,25900.0,35.5471,35.5471,35.4665,35.5068,25900.0
2007-01-05 12:35:00,44.05,44.14,44.05,44.14,25000.0,35.5149,35.5874,35.5149,35.5874,25000.0
2007-01-05 12:40:00,44.14,44.15,44.07,44.08,19300.0,35.5874,35.5955,35.531,35.5391,19300.0
2007-01-05 12:45:00,44.08,44.1,44.05,44.06,5800.0,35.5391,35.5552,35.5149,35.523,5800.0
2007-01-05 12:50:00,44.06,44.1,44.06,44.09,9900.0,35.523,35.5552,35.523,35.5471,9900.0
2007-01-05 12:55:00,44.08,44.11,44.07,44.08,11600.0,35.5391,35.5633,35.531,35.5391,11600.0
2007-01-05 13:00:00,44.07,44.07,44.02,44.07,9800.0,35.531,35.531,35.4907,35.531,9800.0
2007-01-05 13:05:00,44.07,44.08,44.05,44.06,8200.0,35.531,35.5391,35.5149,35.523,8200.0
2007-01-05 13:10:00,44.06,44.09,44.06,44.09,4900.0,35.523,35.5471,35.523,35.5471,4900.0
2007-01-05 13:15:00,44.09,44.09,44.06,44.09,3900.0,35.5471,35.5471,35.523,35.5471,3900.0
2007-01-05 13:20:00,44.09,44.1,44.06,44.08,5800.0,35.5471,35.5552,35.523,35.5391,5800.0
2007-01-05 13:25:00,44.08,44.11,44.05,44.06,9100.0,35.5391,35.5633,35.5149,35.523,9100.0
2007-01-05 13:30:00,44.06,44.07,44.01,44.02,14200.0,35.523,35.531,35.4826,35.4907,14200.0
2007-01-05 13:35:00,44.02,44.04,44.0,44.02,6600.0,35.4907,35.5068,35.4746,35.4907,6600.0
2007-01-05 13:40:00,44.02,44.03,44.01,44.02,9600.0,35.4907,35.4988,35.4826,35.4907,9600.0
2007-01-05 13:45:00,44.01,44.03,43.99,44.0,44600.0,35.4826,35.4988,35.4665,35.4746,44600.0
2007-01-05 13:50:00,44.0,44.01,43.99,44.01,19200.0,35.4746,35.4826,35.4665,35.4826,19200.0
2007-01-05 13:55:00,44.01,44.01,44.0,44.01,6000.0,35.4826,35.4826,35.4746,35.4826,6000.0
2007-01-05 14:00:00,44.01,44.03,43.99,44.02,17400.0,35.4826,35.4988,35.4665,35.4907,17400.0
2007-01-05 14:05:00,44.02,44.02,43.98,44.0,7300.0,35.4907,35.4907,35.4585,35.4746,7300.0
2007-01-05 14:10:00,44.0,44.02,43.99,44.0,8600.0,35.4746,35.4907,35.4665,35.4746,8600.0
2007-01-05 14:15:00,44.0,44.01,43.99,44.0,4500.0,35.4746,35.4826,35.4665,35.4746,4500.0
2007-01-05 14:20:00,44.0,44.01,43.99,44.0,18900.0,35.4746,35.4826,35.4665,35.4746,18900.0
2007-01-05 14:25:00,44.0,44.01,43.99,44.01,12300.0,35.4746,35.4826,35.4665,35.4826,12300.0
2007-01-05 14:30:00,44.0,44.01,43.99,44.01,6700.0,35.4746,35.4826,35.4665,35.4826,6700.0
2007-01-05 14:35:00,44.0,44.02,44.0,44.01,10700.0,35.4746,35.4907,35.4746,35.4826,10700.0
2007-01-05 14:40:00,44.02,44.02,43.97,43.98,14500.0,35.4907,35.4907,35.4504,35.4585,14500.0
2007-01-05 14:45:00,43.98,43.98,43.91,43.94,10500.0,35.4585,35.4585,35.402,35.4262,10500.0
2007-01-05 14:50:00,43.94,43.97,43.93,43.96,15900.0,35.4262,35.4504,35.4181,35.4423,15900.0
2007-01-05 14:55:00,43.96,43.98,43.92,43.93,8800.0,35.4423,35.4585,35.4101,35.4181,8800.0
2007-01-05 15:00:00,43.93,43.94,43.89,43.9,8800.0,35.4181,35.4262,35.3859,35.394,8800.0
2007-01-05 15:05:00,43.91,44.0,43.91,43.97,45200.0,35.402,35.4746,35.402,35.4504,45200.0
2007-01-05 15:10:00,43.97,43.98,43.89,43.92,19900.0,35.4504,35.4585,35.3859,35.4101,19900.0
2007-01-05 15:15:00,43.92,43.94,43.91,43.93,5900.0,35.4101,35.4262,35.402,35.4181,5900.0
2007-01-05 15:20:00,43.94,43.96,43.93,43.94,20800.0,35.4262,35.4423,35.4181,35.4262,20800.0
2007-01-05 15:25:00,43.95,43.96,43.93,43.94,37900.0,35.4343,35.4423,35.4181,35.4262,37900.0
2007-01-05 15:30:00,43.95,43.96,43.93,43.94,26300.0,35.4343,35.4423,35.4181,35.4262,26300.0
2007-01-05 15:35:00,43.94,43.94,43.89,43.9,23400.0,35.4262,35.4262,35.3859,35.394,23400.0
2007-01-05 15:40:00,43.9,43.91,43.89,43.9,19700.0,35.394,35.402,35.3859,35.394,19700.0
2007-01-05 15:45:00,43.9,43.98,43.89,43.91,46900.0,35.394,35.4585,35.3859,35.402,46900.0
2007-01-05 15:50:00,43.92,43.97,43.91,43.96,8400.0,35.4101,35.4504,35.402,35.4423,8400.0
2007-01-05 15:55:00,43.97,44.0,43.94,43.95,38000.0,35.4504,35.4746,35.4262,35.4343,38000.0
2007-01-08 09:30:00,43.84,43.89,43.81,43.81,16000.0,35.3456,35.3859,35.3214,35.3214,16000.0
2007-01-08 09:35:00,43.81,43.81,43.54,43.56,110700.0,35.3214,35.3214,35.1037,35.1198,110700.0
2007-01-08 09:40:00,43.58,43.85,43.58,43.85,9900.0,35.136,35.3536,35.136,35.3536,9900.0
2007-01-08 09:45:00,43.88,43.92,43.74,43.85,14600.0,35.3778,35.4101,35.265,35.3536,14600.0
2007-01-08 09:50:00,43.84,43.84,43.76,43.8,5600.0,35.3456,35.3456,35.2811,35.3133,5600.0
2007-01-08 09:55:00,43.81,43.81,43.67,43.72,11600.0,35.3214,35.3214,35.2085,35.2488,11600.0
2007-01-08 10:00:00,43.72,43.8,43.72,43.78,5800.0,35.2488,35.3133,35.2488,35.2972,5800.0
2007-01-08 10:05:00,43.8,43.82,43.78,43.8,6600.0,35.3133,35.3295,35.2972,35.3133,6600.0
2007-01-08 10:10:00,43.8,43.84,43.8,43.84,5600.0,35.3133,35.3456,35.3133,35.3456,5600.0
2007-01-08 10:15:00,43.84,43.84,43.78,43.8,14300.0,35.3456,35.3456,35.2972,35.3133,14300.0
2007-01-08 10:20:00,43.8,43.84,43.8,43.82,8300.0,35.3133,35.3456,35.3133,35.3295,8300.0
2007-01-08 10:25:00,43.81,43.84,43.81,43.82,7400.0,35.3214,35.3456,35.3214,35.3295,7400.0
2007-01-08 10:30:00,43.82,43.87,43.78,43.79,18700.0,35.3295,35.3698,35.2972,35.3053,18700.0
2007-01-08 10:35:00,43.79,43.8,43.75,43.79,3900.0,35.3053,35.3133,35.273,35.3053,3900.0
2007-01-08 10:40:00,43.78,43.87,43.78,43.81,20100.0,35.2972,35.3698,35.2972,35.3214,20100.0
2007-01-08 10:45:00,43.82,43.84,43.81,43.84,5400.0,35.3295,35.3456,35.3214,35.3456,5400.0
2007-01-08 10:50:00,43.83,43.86,43.81,43.81,11600.0,35.3375,35.3617,35.3214,35.3214,11600.0
2007-01-08 10:55:00,43.8,43.83,43.7,43.7,7300.0,35.3133,35.3375,35.2327,35.2327,7300.0
2007-01-08 11:00:00,43.7,43.76,43.7,43.76,5000.0,35.2327,35.2811,35.2327,35.2811,5000.0
2007-01-08 11:05:00,43.77,43.82,43.77,43.82,13800.0,35.2891,35.3295,35.2891,35.3295,13800.0
2007-01-08 11:10:00,43.83,43.87,43.83,43.86,3700.0,35.3375,35.3698,35.3375,35.3617,3700.0
2007-01-08 11:15:00,43.87,43.92,43.87,43.92,8700.0,35.3698,35.4101,35.3698,35.4101,8700.0
2007-01-08 11:20:00,43.93,43.99,43.93,43.96,11300.0,35.4181,35.4665,35.4181,35.4423,11300.0
2007-01-08 11:25:00,43.95,43.97,43.93,43.94,5500.0,35.4343,35.4504,35.4181,35.4262,5500.0
2007-01-08 11:30:00,43.94,43.96,43.93,43.96,11700.0,35.4262,35.4423,35.4181,35.4423,11700.0
2007-01-08 11:35:00,43.96,43.96,43.89,43.93,9100.0,35.4423,35.4423,35.3859,35.4181,9100.0
2007-01-08 11:40:00,43.93,43.96,43.89,43.96,7300.0,35.4181,35.4423,35.3859,35.4423,7300.0
2007-01-08 11:45:00,43.96,43.99,43.92,43.95,20700.0,35.4423,35.4665,35.4101,35.4343,20700.0
2007-01-08 11:50:00,43.96,43.97,43.92,43.92,5400.0,35.4423,35.4504,35.4101,35.4101,5400.0
2007-01-08 11:55:00,43.94,43.96,43.91,43.91,5400.0,35.4262,35.4423,35.402,35.402,5400.0
2007-01-08 12:00:00,43.9,43.92,43.89,43.91,6900.0,35.394,35.4101,35.3859,35.402,6900.0
2007-01-08 12:05:00,43.91,43.91,43.85,43.88,11800.0,35.402,35.402,35.3536,35.3778,11800.0
2007-01-08 12:10:00,43.88,43.9,43.87,43.9,10600.0,35.3778,35.394,35.3698,35.394,10600.0
2007-01-08 12:15:00,43.89,43.89,43.84,43.87,8600.0,35.3859,35.3859,35.3456,35.3698,8600.0
2007-01-08 12:20:00,43.87,43.88,43.84,43.85,21600.0,35.3698,35.3778,35.3456,35.3536,21600.0
2007-01-08 12:25:00,43.86,43.86,43.8,43.81,8000.0,35.3617,35.3617,35.3133,35.3214,8000.0
2007-01-08 12:30:00,43.81,43.85,43.8,43.82,11000.0,35.3214,35.3536,35.3133,35.3295,11000.0
2007-01-08 12:35:00,43.83,43.84,43.81,43.83,6200.0,35.3375,35.3456,35.3214,35.3375,6200.0
2007-01-08 12:40:00,43.83,43.85,43.83,43.84,3300.0,35.3375,35.3536,35.3375,35.3456,3300.0
2007-01-08 12:45:00,43.85,43.9,43.84,43.87,10300.0,35.3536,35.394,35.3456,35.3698,10300.0
2007-01-08 12:50:00,43.86,43.9,43.83,43.85,17900.0,35.3617,35.394,35.3375,35.3536,17900.0
2007-01-08 12:55:00,43.86,43.9,43.84,43.86,15700.0,35.3617,35.394,35.3456,35.3617,15700.0
2007-01-08 13:00:00,43.85,43.86,43.8,43.8,7000.0,35.3536,35.3617,35.3133,35.3133,7000.0
2007-01-08 13:05:00,43.79,43.79,43.77,43.78,4500.0,35.3053,35.3053,35.2891,35.2972,4500.0
2007-01-08 13:10:00,43.8,43.8,43.78,43.8,4200.0,35.3133,35.3133,35.2972,35.3133,4200.0
2007-01-08 13:15:00,43.8,43.83,43.79,43.82,7000.0,35.3133,35.3375,35.3053,35.3295,7000.0
2007-01-08 13:20:00,43.81,43.85,43.8,43.85,5600.0,35.3214,35.3536,35.3133,35.3536,5600.0
2007-01-08 13:25:00,43.83,43.87,43.8,43.84,14800.0,35.3375,35.3698,35.3133,35.3456,14800.0
2007-01-08 13:30:00,43.84,43.88,43.81,43.81,11900.0,35.3456,35.3778,35.3214,35.3214,11900.0
2007-01-08 13:35:00,43.82,43.87,43.82,43.83,12100.0,35.3295,35.3698,35.3295,35.3375,12100.0
2007-01-08 13:40:00,43.83,43.94,43.83,43.91,18100.0,35.3375,35.4262,35.3375,35.402,18100.0
2007-01-08 13:45:00,43.91,43.95,43.89,43.91,6100.0,35.402,35.4343,35.3859,35.402,6100.0
2007-01-08 13:50:00,43.92,43.92,43.89,43.9,3900.0,35.4101,35.4101,35.3859,35.394,3900.0
2007-01-08 13:55:00,43.9,43.9,43.86,43.89,12500.0,35.394,35.394,35.3617,35.3859,12500.0
2007-01-08 14:00:00,43.89,43.89,43.86,43.87,9800.0,35.3859,35.3859,35.3617,35.3698,9800.0
2007-01-08 14:05:00,43.87,43.88,43.84,43.87,11600.0,35.3698,35.3778,35.3456,35.3698,11600.0
2007-01-08 14:10:00,43.86,43.89,43.86,43.89,7700.0,35.3617,35.3859,35.3617,35.3859,7700.0
2007-01-08 14:15:00,43.89,43.92,43.87,43.89,11300.0,35.3859,35.4101,35.3698,35.3859,11300.0
2007-01-08 14:20:00,43.87,43.88,43.84,43.85,12600.0,35.3698,35.3778,35.3456,35.3536,12600.0
2007-01-08 14:25:00,43.86,43.9,43.85,43.85,6100.0,35.3617,35.394,35.3536,35.3536,6100.0
2007-01-08 14:30:00,43.85,43.87,43.8,43.81,14200.0,35.3536,35.3698,35.3133,35.3214,14200.0
2007-01-08 14:35:00,43.81,43.84,43.81,43.84,11400.0,35.3214,35.3456,35.3214,35.3456,11400.0
2007-01-08 14:40:00,43.84,43.86,43.84,43.84,12100.0,35.3456,35.3617,35.3456,35.3456,12100.0
2007-01-08 14:45:00,43.84,43.84,43.77,43.81,14300.0,35.3456,35.3456,35.2891,35.3214,14300.0
2007-01-08 14:50:00,43.82,43.85,43.8,43.84,5900.0,35.3295,35.3536,35.3133,35.3456,5900.0
2007-01-08 14:55:00,43.84,43.86,43.83,43.83,9800.0,35.3456,35.3617,35.3375,35.3375,9800.0
2007-01-08 15:00:00,43.82,43.84,43.73,43.77,28400.0,35.3295,35.3456,35.2569,35.2891,28400.0
2007-01-08 15:05:00,43.77,43.85,43.75,43.85,14100.0,35.2891,35.3536,35.273,35.3536,14100.0
2007-01-08 15:10:00,43.84,43.9,43.83,43.9,14600.0,35.3456,35.394,35.3375,35.394,14600.0
2007-01-08 15:15:00,43.9,43.91,43.87,43.88,12500.0,35.394,35.402,35.3698,35.3778,12500.0
2007-01-08 15:20:00,43.88,43.9,43.87,43.88,11100.0,35.3778,35.394,35.3698,35.3778,11100.0
2007-01-08 15:25:00,43.88,43.92,43.83,43.84,18600.0,35.3778,35.4101,35.3375,35.3456,18600.0
2007-01-08 15:30:00,43.83,43.86,43.79,43.85,24800.0,35.3375,35.3617,35.3053,35.3536,24800.0
2007-01-08 15:35:00,43.85,43.85,43.81,43.81,10600.0,35.3536,35.3536,35.3214,35.3214,10600.0
2007-01-08 15:40:00,43.81,43.86,43.81,43.85,7900.0,35.3214,35.3617,35.3214,35.3536,7900.0
2007-01-08 15:45:00,43.85,43.87,43.8,43.82,14000.0,35.3536,35.3698,35.3133,35.3295,14000.0
2007-01-08 15:50:00,43.82,43.84,43.81,43.81,18300.0,35.3295,35.3456,35.3214,35.3214,18300.0
2007-01-08 15:55:00,43.8,43.81,43.75,43.78,19200.0,35.3133,35.3214,35.273,35.2972,19200.0
2007-01-09 09:30:00,43.95,43.99,43.91,43.98,13500.0,35.4343,35.4665,35.402,35.4585,13500.0
2007-01-09 09:35:00,43.98,43.99,43.95,43.99,8500.0,35.4585,35.4665,35.4343,35.4665,8500.0
2007-01-09 09:40:00,43.99,43.99,43.95,43.96,6600.0,35.4665,35.4665,35.4343,35.4423,6600.0
2007-01-09 09:45:00,43.95,43.96,43.83,43.93,9400.0,35.4343,35.4423,35.3375,35.4181,9400.0
2007-01-09 09:50:00,43.93,43.93,43.87,43.93,6000.0,35.4181,35.4181,35.3698,35.4181,6000.0
2007-01-09 09:55:00,43.93,43.97,43.88,43.88,4400.0,35.4181,35.4504,35.3778,35.3778,4400.0
2007-01-09 10:00:00,43.91,43.98,43.85,43.98,7400.0,35.402,35.4585,35.3536,35.4585,7400.0
2007-01-09 10:05:00,43.97,43.99,43.92,43.92,4400.0,35.4504,35.4665,35.4101,35.4101,4400.0
2007-01-09 10:10:00,43.94,43.97,43.91,43.96,3900.0,35.4262,35.4504,35.402,35.4423,3900.0
2007-01-09 10:15:00,43.95,43.96,43.86,43.86,16200.0,35.4343,35.4423,35.3617,35.3617,16200.0
2007-01-09 10:20:00,43.86,43.88,43.81,43.85,4200.0,35.3617,35.3778,35.3214,35.3536,4200.0
2007-01-09 10:25:00,43.87,43.96,43.87,43.94,6000.0,35.3698,35.4423,35.3698,35.4262,6000.0
2007-01-09 10:30:00,43.93,43.94,43.85,43.86,6600.0,35.4181,35.4262,35.3536,35.3617,6600.0
2007-01-09 10:35:00,43.84,43.93,43.83,43.93,9300.0,35.3456,35.4181,35.3375,35.4181,9300.0
2007-01-09 10:40:00,43.94,43.95,43.92,43.92,6700.0,35.4262,35.4343,35.4101,35.4101,6700.0
2007-01-09 10:45:00,43.92,43.94,43.92,43.93,2600.0,35.4101,35.4262,35.4101,35.4181,2600.0
2007-01-09 10:50:00,43.93,43.95,43.91,43.91,5200.0,35.4181,35.4343,35.402,35.402,5200.0
2007-01-09 10:55:00,43.92,43.93,43.9,43.9,5200.0,35.4101,35.4181,35.394,35.394,5200.0
2007-01-09 11:00:00,43.9,43.96,43.9,43.96,6000.0,35.394,35.4423,35.394,35.4423,6000.0
2007-01-09 11:05:00,43.95,44.05,43.95,44.04,58000.0,35.4343,35.5149,35.4343,35.5068,58000.0
2007-01-09 11:10:00,44.03,44.06,44.0,44.0,19900.0,35.4988,35.523,35.4746,35.4746,19900.0
2007-01-09 11:15:00,44.02,44.02,43.87,43.9,30600.0,35.4907,35.4907,35.3698,35.394,30600.0
2007-01-09 11:20:00,43.91,43.95,43.83,43.94,12500.0,35.402,35.4343,35.3375,35.4262,12500.0
2007-01-09 11:25:00,43.91,43.94,43.86,43.88,6900.0,35.402,35.4262,35.3617,35.3778,6900.0
2007-01-09 11:30:00,43.88,43.93,43.83,43.85,25400.0,35.3778,35.4181,35.3375,35.3536,25400.0
2007-01-09 11:35:00,43.87,43.87,43.85,43.86,15100.0,35.3698,35.3698,35.3536,35.3617,15100.0
2007-01-09 11:40:00,43.85,43.86,43.76,43.76,11100.0,35.3536,35.3617,35.2811,35.2811,11100.0
2007-01-09 11:45:00,43.76,43.83,43.76,43.82,11900.0,35.2811,35.3375,35.2811,35.3295,11900.0
2007-01-09 11:50:00,43.83,43.88,43.81,43.87,9200.0,35.3375,35.3778,35.3214,35.3698,9200.0
2007-01-09 11:55:00,43.87,43.88,43.79,43.8,6100.0,35.3698,35.3778,35.3053,35.3133,6100.0
2007-01-09 12:00:00,43.81,43.84,43.81,43.83,4700.0,35.3214,35.3456,35.3214,35.3375,4700.0
2007-01-09 12:05:00,43.8,43.8,43.72,43.79,11100.0,35.3133,35.3133,35.2488,35.3053,11100.0
2007-01-09 12:10:00,43.79,43.79,43.74,43.76,11300.0,35.3053,35.3053,35.265,35.2811,11300.0
2007-01-09 12:15:00,43.77,43.8,43.76,43.8,16300.0,35.2891,35.3133,35.2811,35.3133,16300.0
2007-01-09 12:20:00,43.8,43.82,43.79,43.8,8400.0,35.3133,35.3295,35.3053,35.3133,8400.0
2007-01-09 12:25:00,43.8,43.82,43.74,43.77,23700.0,35.3133,35.3295,35.265,35.2891,23700.0
2007-01-09 12:30:00,43.76,43.78,43.74,43.75,4700.0,35.2811,35.2972,35.265,35.273,4700.0
2007-01-09 12:35:00,43.76,43.8,43.75,43.75,4200.0,35.2811,35.3133,35.273,35.273,4200.0
2007-01-09 12:40:00,43.76,43.8,43.75,43.77,6300.0,35.2811,35.3133,35.273,35.2891,6300.0
2007-01-09 12:45:00,43.77,43.79,43.73,43.73,5000.0,35.2891,35.3053,35.2569,35.2569,5000.0
2007-01-09 12:50:00,43.74,43.76,43.72,43.72,5600.0,35.265,35.2811,35.2488,35.2488,5600.0
2007-01-09 12:55:00,43.74,43.77,43.72,43.77,3300.0,35.265,35.2891,35.2488,35.2891,3300.0
2007-01-09 13:00:00,43.77,43.78,43.76,43.78,6800.0,35.2891,35.2972,35.2811,35.2972,6800.0
2007-01-09 13:05:00,43.78,43.86,43.77,43.82,26700.0,35.2972,35.3617,35.2891,35.3295,26700.0
2007-01-09 13:10:00,43.83,43.86,43.8,43.86,5400.0,35.3375,35.3617,35.3133,35.3617,5400.0
2007-01-09 13:15:00,43.86,43.89,43.86,43.89,4400.0,35.3617,35.3859,35.3617,35.3859,4400.0
2007-01-09 13:20:00,43.88,43.9,43.88,43.88,4100.0,35.3778,35.394,35.3778,35.3778,4100.0
2007-01-09 13:25:00,43.89,43.89,43.88,43.88,2700.0,35.3859,35.3859,35.3778,35.3778,2700.0
2007-01-09 13:30:00,43.89,43.89,43.86,43.89,6000.0,35.3859,35.3859,35.3617,35.3859,6000.0
2007-01-09 13:35:00,43.89,43.89,43.87,43.87,14100.0,35.3859,35.3859,35.3698,35.3698,14100.0
2007-01-09 13:40:00,43.87,43.88,43.86,43.86,9700.0,35.3698,35.3778,35.3617,35.3617,9700.0
2007-01-09 13:45:00,43.87,43.9,43.84,43.86,29400.0,35.3698,35.394,35.3456,35.3617,29400.0
2007-01-09 13:50:00,43.86,43.86,43.84,43.85,4200.0,35.3617,35.3617,35.3456,35.3536,4200.0
2007-01-09 13:55:00,43.85,43.86,43.84,43.84,6000.0,35.3536,35.3617,35.3456,35.3456,6000.0
2007-01-09 14:00:00,43.84,43.86,43.84,43.85,25200.0,35.3456,35.3617,35.3456,35.3536,25200.0
2007-01-09 14:05:00,43.86,43.86,43.83,43.85,16600.0,35.3617,35.3617,35.3375,35.3536,16600.0
2007-01-09 14:10:00,43.86,43.86,43.79,43.8,21200.0,35.3617,35.3617,35.3053,35.3133,21200.0
2007-01-09 14:15:00,43.8,43.8,43.76,43.79,7800.0,35.3133,35.3133,35.2811,35.3053,7800.0
2007-01-09 14:20:00,43.79,43.81,43.73,43.78,13100.0,35.3053,35.3214,35.2569,35.2972,13100.0
2007-01-09 14:25:00,43.78,43.82,43.75,43.82,11400.0,35.2972,35.3295,35.273,35.3295,11400.0
2007-01-09 14:30:00,43.82,43.83,43.77,43.81,23700.0,35.3295,35.3375,35.2891,35.3214,23700.0
2007-01-09 14:35:00,43.83,43.84,43.77,43.8,6000.0,35.3375,35.3456,35.2891,35.3133,6000.0
2007-01-09 14:40:00,43.8,43.81,43.77,43.81,3700.0,35.3133,35.3214,35.2891,35.3214,3700.0
2007-01-09 14:45:00,43.81,43.83,43.8,43.82,6400.0,35.3214,35.3375,35.3133,35.3295,6400.0
2007-01-09 14:50:00,43.82,43.85,43.82,43.84,3500.0,35.3295,35.3536,35.3295,35.3456,3500.0
2007-01-09 14:55:00,43.85,43.89,43.84,43.85,6200.0,35.3536,35.3859,35.3456,35.3536,6200.0
2007-01-09 15:00:00,43.84,43.85,43.81,43.82,4900.0,35.3456,35.3536,35.3214,35.3295,4900.0
2007-01-09 15:05:00,43.81,43.83,43.79,43.8,11800.0,35.3214,35.3375,35.3053,35.3133,11800.0
2007-01-09 15:10:00,43.8,43.82,43.8,43.81,6400.0,35.3133,35.3295,35.3133,35.3214,6400.0
2007-01-09 15:15:00,43.8,43.82,43.78,43.79,13200.0,35.3133,35.3295,35.2972,35.3053,13200.0
2007-01-09 15:20:00,43.8,43.81,43.78,43.78,16100.0,35.3133,35.3214,35.2972,35.2972,16100.0
2007-01-09 15:25:00,43.79,43.82,43.78,43.79,18700.0,35.3053,35.3295,35.2972,35.3053,18700.0
2007-01-09 15:30:00,43.79,43.81,43.71,43.79,36600.0,35.3053,35.3214,35.2408,35.3053,36600.0
2007-01-09 15:35:00,43.78,43.82,43.78,43.82,20400.0,35.2972,35.3295,35.2972,35.3295,20400.0
2007-01-09 15:40:00,43.82,43.88,43.81,43.81,20200.0,35.3295,35.3778,35.3214,35.3214,20200.0
2007-01-09 15:45:00,43.81,43.82,43.77,43.8,7800.0,35.3214,35.3295,35.2891,35.3133,7800.0
2007-01-09 15:50:00,43.79,43.86,43.78,43.86,8200.0,35.3053,35.3617,35.2972,35.3617,8200.0
2007-01-09 15:55:00,43.87,43.89,43.81,43.81,16100.0,35.3698,35.3859,35.3214,35.3214,16100.0
2007-01-10 09:30:00,43.75,43.93,43.75,43.88,9300.0,35.273,35.4181,35.273,35.3778,9300.0
2007-01-10 09:35:00,43.88,43.88,43.79,43.81,11400.0,35.3778,35.3778,35.3053,35.3214,11400.0
2007-01-10 09:40:00,43.81,43.82,43.61,43.66,11500.0,35.3214,35.3295,35.1601,35.2005,11500.0
2007-01-10 09:45:00,43.66,43.74,43.6,43.74,4000.0,35.2005,35.265,35.1521,35.265,4000.0
2007-01-10 09:50:00,43.72,43.73,43.68,43.7,4700.0,35.2488,35.2569,35.2166,35.2327,4700.0
2007-01-10 09:55:00,43.69,43.74,43.68,43.69,2300.0,35.2246,35.265,35.2166,35.2246,2300.0
2007-01-10 10:00:00,43.69,43.83,43.69,43.79,4200.0,35.2246,35.3375,35.2246,35.3053,4200.0
2007-01-10 10:05:00,43.8,43.82,43.8,43.82,5400.0,35.3133,35.3295,35.3133,35.3295,5400.0
2007-01-10 10:10:00,43.81,43.85,43.81,43.83,5200.0,35.3214,35.3536,35.3214,35.3375,5200.0
2007-01-10 10:15:00,43.83,43.94,43.83,43.92,8600.0,35.3375,35.4262,35.3375,35.4101,8600.0
2007-01-10 10:20:00,43.92,43.92,43.91,43.91,5300.0,35.4101,35.4101,35.402,35.402,5300.0
2007-01-10 10:25:00,43.91,43.91,43.84,43.86,3200.0,35.402,35.402,35.3456,35.3617,3200.0
2007-01-10 10:30:00,43.84,43.85,43.77,43.77,11300.0,35.3456,35.3536,35.2891,35.2891,11300.0
2007-01-10 10:35:00,43.77,43.78,43.65,43.7,5700.0,35.2891,35.2972,35.1924,35.2327,5700.0
2007-01-10 10:40:00,43.71,43.72,43.69,43.69,6200.0,35.2408,35.2488,35.2246,35.2246,6200.0
2007-01-10 10:45:00,43.7,43.72,43.69,43.72,6500.0,35.2327,35.2488,35.2246,35.2488,6500.0
2007-01-10 10:50:00,43.71,43.73,43.67,43.67,9800.0,35.2408,35.2569,35.2085,35.2085,9800.0
2007-01-10 10:55:00,43.68,43.68,43.64,43.67,9000.0,35.2166,35.2166,35.1843,35.2085,9000.0
2007-01-10 11:00:00,43.67,43.76,43.67,43.76,10300.0,35.2085,35.2811,35.2085,35.2811,10300.0
2007-01-10 11:05:00,43.76,43.81,43.74,43.8,4900.0,35.2811,35.3214,35.265,35.3133,4900.0
2007-01-10 11:10:00,43.79,43.8,43.72,43.72,7500.0,35.3053,35.3133,35.2488,35.2488,7500.0
2007-01-10 11:15:00,43.72,43.75,43.72,43.75,2800.0,35.2488,35.273,35.2488,35.273,2800.0
2007-01-10 11:20:00,43.74,43.75,43.74,43.74,7100.0,35.265,35.273,35.265,35.265,7100.0
2007-01-10 11:25:00,43.74,43.75,43.73,43.74,5900.0,35.265,35.273,35.2569,35.265,5900.0
2007-01-10 11:30:00,43.74,43.75,43.74,43.75,4600.0,35.265,35.273,35.265,35.273,4600.0
2007-01-10 11:35:00,43.77,43.77,43.74,43.76,8700.0,35.2891,35.2891,35.265,35.2811,8700.0
2007-01-10 11:40:00,43.77,43.79,43.76,43.78,3700.0,35.2891,35.3053,35.2811,35.2972,3700.0
2007-01-10 11:45:00,43.78,43.8,43.78,43.8,5500.0,35.2972,35.3133,35.2972,35.3133,5500.0
2007-01-10 11:50:00,43.8,43.82,43.79,43.8,13200.0,35.3133,35.3295,35.3053,35.3133,13200.0
2007-01-10 11:55:00,43.8,43.83,43.8,43.8,6600.0,35.3133,35.3375,35.3133,35.3133,6600.0
2007-01-10 12:00:00,43.8,43.82,43.79,43.8,5500.0,35.3133,35.3295,35.3053,35.3133,5500.0
2007-01-10 12:05:00,43.79,43.79,43.76,43.76,5300.0,35.3053,35.3053,35.2811,35.2811,5300.0
2007-01-10 12:10:00,43.77,43.83,43.77,43.81,6200.0,35.2891,35.3375,35.2891,35.3214,6200.0
2007-01-10 12:15:00,43.83,43.83,43.8,43.82,8600.0,35.3375,35.3375,35.3133,35.3295,8600.0
2007-01-10 12:20:00,43.83,43.84,43.82,43.82,4300.0,35.3375,35.3456,35.3295,35.3295,4300.0
2007-01-10 12:25:00,43.81,43.82,43.77,43.77,7200.0,35.3214,35.3295,35.2891,35.2891,7200.0
2007-01-10 12:30:00,43.77,43.8,43.74,43.79,5100.0,35.2891,35.3133,35.265,35.3053,5100.0
2007-01-10 12:35:00,43.78,43.81,43.78,43.81,4900.0,35.2972,35.3214,35.2972,35.3214,4900.0
2007-01-10 12:40:00,43.82,43.84,43.81,43.82,6900.0,35.3295,35.3456,35.3214,35.3295,6900.0
2007-01-10 12:45:00,43.81,43.83,43.79,43.81,6500.0,35.3214,35.3375,35.3053,35.3214,6500.0
2007-01-10 12:50:00,43.82,43.83,43.8,43.82,3600.0,35.3295,35.3375,35.3133,35.3295,3600.0
2007-01-10 12:55:00,43.82,43.85,43.82,43.84,3500.0,35.3295,35.3536,35.3295,35.3456,3500.0
2007-01-10 13:00:00,43.84,43.84,43.81,43.82,6200.0,35.3456,35.3456,35.3214,35.3295,6200.0
2007-01-10 13:05:00,43.82,43.82,43.8,43.81,5000.0,35.3295,35.3295,35.3133,35.3214,5000.0
2007-01-10 13:10:00,43.8,43.84,43.79,43.8,9300.0,35.3133,35.3456,35.3053,35.3133,9300.0
2007-01-10 13:15:00,43.79,43.81,43.79,43.79,4500.0,35.3053,35.3214,35.3053,35.3053,4500.0
2007-01-10 13:20:00,43.78,43.8,43.78,43.8,1200.0,35.2972,35.3133,35.2972,35.3133,1200.0
2007-01-10 13:25:00,43.79,43.8,43.78,43.8,5300.0,35.3053,35.3133,35.2972,35.3133,5300.0
2007-01-10 13:30:00,43.8,43.8,43.79,43.8,5700.0,35.3133,35.3133,35.3053,35.3133,5700.0
2007-01-10 13:35:00,43.8,43.81,43.78,43.8,7300.0,35.3133,35.3214,35.2972,35.3133,7300.0
2007-01-10 13:40:00,43.8,43.82,43.79,43.8,12900.0,35.3133,35.3295,35.3053,35.3133,12900.0
2007-01-10 13:45:00,43.81,43.81,43.79,43.81,6500.0,35.3214,35.3214,35.3053,35.3214,6500.0
2007-01-10 13:50:00,43.8,43.84,43.8,43.8,8300.0,35.3133,35.3456,35.3133,35.3133,8300.0
2007-01-10 13:55:00,43.8,43.8,43.78,43.79,9200.0,35.3133,35.3133,35.2972,35.3053,9200.0
2007-01-10 14:00:00,43.79,43.8,43.79,43.8,5400.0,35.3053,35.3133,35.3053,35.3133,5400.0
2007-01-10 14:05:00,43.8,43.83,43.79,43.8,10700.0,35.3133,35.3375,35.3053,35.3133,10700.0
2007-01-10 14:10:00,43.8,43.8,43.79,43.8,4300.0,35.3133,35.3133,35.3053,35.3133,4300.0
2007-01-10 14:15:00,43.8,43.8,43.79,43.8,7000.0,35.3133,35.3133,35.3053,35.3133,7000.0
2007-01-10 14:20:00,43.8,43.8,43.79,43.8,7900.0,35.3133,35.3133,35.3053,35.3133,7900.0
2007-01-10 14:25:00,43.79,43.8,43.78,43.78,9700.0,35.3053,35.3133,35.2972,35.2972,9700.0
2007-01-10 14:30:00,43.78,43.81,43.78,43.8,5500.0,35.2972,35.3214,35.2972,35.3133,5500.0
2007-01-10 14:35:00,43.8,43.81,43.77,43.77,9000.0,35.3133,35.3214,35.2891,35.2891,9000.0
2007-01-10 14:40:00,43.78,43.8,43.78,43.79,10100.0,35.2972,35.3133,35.2972,35.3053,10100.0
2007-01-10 14:45:00,43.79,43.8,43.78,43.79,14100.0,35.3053,35.3133,35.2972,35.3053,14100.0
2007-01-10 14:50:00,43.79,43.8,43.77,43.78,10900.0,35.3053,35.3133,35.2891,35.2972,10900.0
2007-01-10 14:55:00,43.79,43.8,43.78,43.8,5000.0,35.3053,35.3133,35.2972,35.3133,5000.0
2007-01-10 15:00:00,43.8,43.83,43.79,43.81,19800.0,35.3133,35.3375,35.3053,35.3214,19800.0
2007-01-10 15:05:00,43.81,43.83,43.79,43.79,9100.0,35.3214,35.3375,35.3053,35.3053,9100.0
2007-01-10 15:10:00,43.79,43.83,43.79,43.79,11000.0,35.3053,35.3375,35.3053,35.3053,11000.0
2007-01-10 15:15:00,43.79,43.83,43.79,43.82,8500.0,35.3053,35.3375,35.3053,35.3295,8500.0
2007-01-10 15:20:00,43.83,43.85,43.82,43.83,11200.0,35.3375,35.3536,35.3295,35.3375,11200.0
2007-01-10 15:25:00,43.82,43.83,43.79,43.8,14000.0,35.3295,35.3375,35.3053,35.3133,14000.0
2007-01-10 15:30:00,43.8,43.84,43.8,43.81,15100.0,35.3133,35.3456,35.3133,35.3214,15100.0
2007-01-10 15:35:00,43.82,43.83,43.76,43.8,23500.0,35.3295,35.3375,35.2811,35.3133,23500.0
2007-01-10 15:40:00,43.8,43.85,43.79,43.85,14100.0,35.3133,35.3536,35.3053,35.3536,14100.0
2007-01-10 15:45:00,43.84,43.85,43.75,43.75,26300.0,35.3456,35.3536,35.273,35.273,26300.0
2007-01-10 15:50:00,43.77,43.79,43.73,43.79,18300.0,35.2891,35.3053,35.2569,35.3053,18300.0
2007-01-10 15:55:00,43.79,43.8,43.78,43.79,19700.0,35.3053,35.3133,35.2972,35.3053,19700.0
2007-01-11 09:30:00,43.8,43.82,43.8,43.82,6000.0,35.3133,35.3295,35.3133,35.3295,6000.0
2007-01-11 09:35:00,43.87,43.94,43.85,43.91,2500.0,35.3698,35.4262,35.3536,35.402,2500.0
2007-01-11 09:40:00,43.96,43.99,43.8,43.95,9700.0,35.4423,35.4665,35.3133,35.4343,9700.0
2007-01-11 09:45:00,43.98,44.0,43.97,43.99,13400.0,35.4585,35.4746,35.4504,35.4665,13400.0
2007-01-11 09:50:00,44.0,44.06,43.99,43.99,10700.0,35.4746,35.523,35.4665,35.4665,10700.0
2007-01-11 09:55:00,44.0,44.08,43.99,44.07,7400.0,35.4746,35.5391,35.4665,35.531,7400.0
2007-01-11 10:00:00,44.06,44.06,44.0,44.0,1400.0,35.523,35.523,35.4746,35.4746,1400.0
2007-01-11 10:05:00,44.01,44.07,44.01,44.07,2500.0,35.4826,35.531,35.4826,35.531,2500.0
2007-01-11 10:10:00,44.07,44.1,44.07,44.08,20500.0,35.531,35.5552,35.531,35.5391,20500.0
2007-01-11 10:15:00,44.08,44.08,44.07,44.08,5600.0,35.5391,35.5391,35.531,35.5391,5600.0
2007-01-11 10:20:00,44.07,44.07,44.02,44.05,2300.0,35.531,35.531,35.4907,35.5149,2300.0
2007-01-11 10:25:00,44.06,44.08,44.03,44.08,600.0,35.523,35.5391,35.4988,35.5391,600.0
2007-01-11 10:30:00,44.08,44.09,44.08,44.09,4400.0,35.5391,35.5471,35.5391,35.5471,4400.0
2007-01-11 10:35:00,44.09,44.14,44.09,44.14,10100.0,35.5471,35.5874,35.5471,35.5874,10100.0
2007-01-11 10:40:00,44.14,44.25,44.14,44.23,5200.0,35.5874,35.6761,35.5874,35.66,5200.0
2007-01-11 10:45:00,44.22,44.24,44.21,44.24,8200.0,35.6519,35.6681,35.6439,35.6681,8200.0
2007-01-11 10:50:00,44.24,44.24,44.21,44.23,2500.0,35.6681,35.6681,35.6439,35.66,2500.0
2007-01-11 10:55:00,44.22,44.24,44.21,44.24,3700.0,35.6519,35.6681,35.6439,35.6681,3700.0
2007-01-11 11:00:00,44.24,44.24,44.23,44.24,7900.0,35.6681,35.6681,35.66,35.6681,7900.0
2007-01-11 11:05:00,44.24,44.28,44.23,44.27,9800.0,35.6681,35.7003,35.66,35.6923,9800.0
2007-01-11 11:10:00,44.26,44.28,44.24,44.28,3200.0,35.6842,35.7003,35.6681,35.7003,3200.0
2007-01-11 11:15:00,44.28,44.29,44.18,44.2,14400.0,35.7003,35.7084,35.6197,35.6358,14400.0
2007-01-11 11:20:00,44.19,44.2,44.17,44.17,12500.0,35.6278,35.6358,35.6116,35.6116,12500.0
2007-01-11 11:25:00,44.18,44.18,44.16,44.18,800.0,35.6197,35.6197,35.6036,35.6197,800.0
2007-01-11 11:30:00,44.17,44.18,44.17,44.17,1000.0,35.6116,35.6197,35.6116,35.6116,1000.0
2007-01-11 11:35:00,44.18,44.19,44.18,44.19,3300.0,35.6197,35.6278,35.6197,35.6278,3300.0
2007-01-11 11:40:00,44.19,44.2,44.18,44.18,2300.0,35.6278,35.6358,35.6197,35.6197,2300.0
2007-01-11 11:45:00,44.17,44.17,44.17,44.17,700.0,35.6116,35.6116,35.6116,35.6116,700.0
2007-01-11 11:50:00,44.16,44.18,44.16,44.17,1500.0,35.6036,35.6197,35.6036,35.6116,1500.0
2007-01-11 11:55:00,44.17,44.18,44.17,44.17,6400.0,35.6116,35.6197,35.6116,35.6116,6400.0
2007-01-11 12:00:00,44.17,44.19,44.17,44.19,600.0,35.6116,35.6278,35.6116,35.6278,600.0
2007-01-11 12:05:00,44.19,44.2,44.19,44.2,21600.0,35.6278,35.6358,35.6278,35.6358,21600.0
2007-01-11 12:10:00,44.2,44.31,44.2,44.31,6200.0,35.6358,35.7245,35.6358,35.7245,6200.0
2007-01-11 12:15:00,44.3,44.3,44.26,44.29,30000.0,35.7164,35.7164,35.6842,35.7084,30000.0
2007-01-11 12:20:00,44.27,44.32,44.27,44.3,29800.0,35.6923,35.7326,35.6923,35.7164,29800.0
2007-01-11 12:25:00,44.29,44.32,44.26,44.3,9700.0,35.7084,35.7326,35.6842,35.7164,9700.0
2007-01-11 12:30:00,44.27,44.3,44.27,44.3,2400.0,35.6923,35.7164,35.6923,35.7164,2400.0
2007-01-11 12:35:00,44.3,44.3,44.26,44.26,9500.0,35.7164,35.7164,35.6842,35.6842,9500.0
2007-01-11 12:40:00,44.26,44.3,44.26,44.27,4600.0,35.6842,35.7164,35.6842,35.6923,4600.0
2007-01-11 12:45:00,44.26,44.28,44.26,44.28,2600.0,35.6842,35.7003,35.6842,35.7003,2600.0
2007-01-11 12:50:00,44.27,44.32,44.27,44.29,9100.0,35.6923,35.7326,35.6923,35.7084,9100.0
2007-01-11 12:55:00,44.28,44.29,44.28,44.29,2000.0,35.7003,35.7084,35.7003,35.7084,2000.0
2007-01-11 13:00:00,44.29,44.32,44.29,44.32,6400.0,35.7084,35.7326,35.7084,35.7326,6400.0
2007-01-11 13:05:00,44.32,44.32,44.29,44.29,3700.0,35.7326,35.7326,35.7084,35.7084,3700.0
2007-01-11 13:10:00,44.28,44.28,44.24,44.25,2400.0,35.7003,35.7003,35.6681,35.6761,2400.0
2007-01-11 13:15:00,44.25,44.3,44.25,44.3,7400.0,35.6761,35.7164,35.6761,35.7164,7400.0
2007-01-11 13:20:00,44.3,44.3,44.25,44.26,6100.0,35.7164,35.7164,35.6761,35.6842,6100.0
2007-01-11 13:25:00,44.24,44.25,44.2,44.2,3700.0,35.6681,35.6761,35.6358,35.6358,3700.0
2007-01-11 13:30:00,44.2,44.2,44.19,44.19,1500.0,35.6358,35.6358,35.6278,35.6278,1500.0
2007-01-11 13:35:00,44.19,44.2,44.18,44.2,2900.0,35.6278,35.6358,35.6197,35.6358,2900.0
2007-01-11 13:40:00,44.21,44.26,44.21,44.26,4100.0,35.6439,35.6842,35.6439,35.6842,4100.0
2007-01-11 13:45:00,44.27,44.3,44.27,44.3,5000.0,35.6923,35.7164,35.6923,35.7164,5000.0
2007-01-11 13:50:00,44.31,44.32,44.31,44.32,3200.0,35.7245,35.7326,35.7245,35.7326,3200.0
2007-01-11 13:55:00,44.32,44.36,44.32,44.34,8700.0,35.7326,35.7648,35.7326,35.7487,8700.0
2007-01-11 14:00:00,44.34,44.34,44.28,44.31,5200.0,35.7487,35.7487,35.7003,35.7245,5200.0
2007-01-11 14:05:00,44.3,44.32,44.3,44.3,3900.0,35.7164,35.7326,35.7164,35.7164,3900.0
2007-01-11 14:10:00,44.29,44.31,44.27,44.31,6500.0,35.7084,35.7245,35.6923,35.7245,6500.0
2007-01-11 14:15:00,44.31,44.31,44.29,44.31,3800.0,35.7245,35.7245,35.7084,35.7245,3800.0
2007-01-11 14:20:00,44.31,44.33,44.3,44.33,4200.0,35.7245,35.7406,35.7164,35.7406,4200.0
2007-01-11 14:25:00,44.33,44.36,44.33,44.36,2400.0,35.7406,35.7648,35.7406,35.7648,2400.0
2007-01-11 14:30:00,44.35,44.39,44.34,44.38,8900.0,35.7568,35.789,35.7487,35.7809,8900.0
2007-01-11 14:35:00,44.37,44.38,44.33,44.35,3300.0,35.7729,35.7809,35.7406,35.7568,3300.0
2007-01-11 14:40:00,44.37,44.41,44.37,44.41,2900.0,35.7729,35.8051,35.7729,35.8051,2900.0
2007-01-11 14:45:00,44.41,44.45,44.4,44.45,3500.0,35.8051,35.8374,35.7971,35.8374,3500.0
2007-01-11 14:50:00,44.44,44.45,44.44,44.44,3800.0,35.8293,35.8374,35.8293,35.8293,3800.0
2007-01-11 14:55:00,44.44,44.45,44.43,44.44,10500.0,35.8293,35.8374,35.8213,35.8293,10500.0
2007-01-11 15:00:00,44.44,44.47,44.44,44.46,7500.0,35.8293,35.8535,35.8293,35.8454,7500.0
2007-01-11 15:05:00,44.47,44.47,44.46,44.47,1100.0,35.8535,35.8535,35.8454,35.8535,1100.0
2007-01-11 15:10:00,44.46,44.47,44.46,44.46,4700.0,35.8454,35.8535,35.8454,35.8454,4700.0
2007-01-11 15:15:00,44.47,44.47,44.46,44.47,1100.0,35.8535,35.8535,35.8454,35.8535,1100.0
2007-01-11 15:20:00,44.47,44.47,44.42,44.45,12700.0,35.8535,35.8535,35.8132,35.8374,12700.0
2007-01-11 15:25:00,44.44,44.48,44.42,44.48,6800.0,35.8293,35.8616,35.8132,35.8616,6800.0
2007-01-11 15:30:00,44.46,44.46,44.41,44.45,15900.0,35.8454,35.8454,35.8051,35.8374,15900.0
2007-01-11 15:35:00,44.46,44.46,44.4,44.4,12900.0,35.8454,35.8454,35.7971,35.7971,12900.0
2007-01-11 15:40:00,44.43,44.43,44.4,44.41,6100.0,35.8213,35.8213,35.7971,35.8051,6100.0
2007-01-11 15:45:00,44.41,44.41,44.39,44.4,24700.0,35.8051,35.8051,35.789,35.7971,24700.0
2007-01-11 15:50:00,44.4,44.4,44.34,44.35,13200.0,35.7971,35.7971,35.7487,35.7568,13200.0
2007-01-11 15:55:00,44.35,44.38,44.32,44.37,24000.0,35.7568,35.7809,35.7326,35.7729,24000.0
2007-01-12 09:30:00,44.42,44.43,44.32,44.35,12500.0,35.8132,35.8213,35.7326,35.7568,12500.0
2007-01-12 09:35:00,44.41,44.53,44.36,44.48,5800.0,35.8051,35.9019,35.7648,35.8616,5800.0
2007-01-12 09:40:00,44.48,44.52,44.42,44.52,2500.0,35.8616,35.8938,35.8132,35.8938,2500.0
2007-01-12 09:45:00,44.53,44.59,44.5,44.59,5500.0,35.9019,35.9503,35.8777,35.9503,5500.0
2007-01-12 09:50:00,44.61,44.65,44.56,44.6,4700.0,35.9664,35.9986,35.9261,35.9583,4700.0
2007-01-12 09:55:00,44.56,44.65,44.56,44.61,3300.0,35.9261,35.9986,35.9261,35.9664,3300.0
2007-01-12 10:00:00,44.59,44.6,44.53,44.58,4000.0,35.9503,35.9583,35.9019,35.9422,4000.0
2007-01-12 10:05:00,44.57,44.6,44.52,44.52,4500.0,35.9341,35.9583,35.8938,35.8938,4500.0
2007-01-12 10:10:00,44.52,44.55,44.51,44.55,1300.0,35.8938,35.918,35.8858,35.918,1300.0
2007-01-12 10:15:00,44.55,44.62,44.52,44.62,4700.0,35.918,35.9744,35.8938,35.9744,4700.0
2007-01-12 10:20:00,44.62,44.66,44.58,44.66,4500.0,35.9744,36.0067,35.9422,36.0067,4500.0
2007-01-12 10:25:00,44.65,44.65,44.58,44.63,13100.0,35.9986,35.9986,35.9422,35.9825,13100.0
2007-01-12 10:30:00,44.58,44.58,44.5,44.51,3300.0,35.9422,35.9422,35.8777,35.8858,3300.0
2007-01-12 10:35:00,44.54,44.56,44.52,44.52,1200.0,35.9099,35.9261,35.8938,35.8938,1200.0
2007-01-12 10:40:00,44.49,44.52,44.45,44.52,3800.0,35.8696,35.8938,35.8374,35.8938,3800.0
2007-01-12 10:45:00,44.53,44.61,44.51,44.61,3600.0,35.9019,35.9664,35.8858,35.9664,3600.0
2007-01-12 10:50:00,44.59,44.59,44.55,44.56,2000.0,35.9503,35.9503,35.918,35.9261,2000.0
2007-01-12 10:55:00,44.58,44.65,44.57,44.65,3900.0,35.9422,35.9986,35.9341,35.9986,3900.0
2007-01-12 11:00:00,44.65,44.65,44.56,44.59,4200.0,35.9986,35.9986,35.9261,35.9503,4200.0
2007-01-12 11:05:00,44.58,44.65,44.51,44.63,5500.0,35.9422,35.9986,35.8858,35.9825,5500.0
2007-01-12 11:10:00,44.63,44.65,44.63,44.65,3800.0,35.9825,35.9986,35.9825,35.9986,3800.0
2007-01-12 11:15:00,44.65,44.67,44.64,44.67,4500.0,35.9986,36.0148,35.9906,36.0148,4500.0
2007-01-12 11:20:00,44.66,44.66,44.59,44.61,9100.0,36.0067,36.0067,35.9503,35.9664,9100.0
2007-01-12 11:25:00,44.6,44.63,44.54,44.59,8300.0,35.9583,35.9825,35.9099,35.9503,8300.0
2007-01-12 11:30:00,44.55,44.56,44.52,44.55,5900.0,35.918,35.9261,35.8938,35.918,5900.0
2007-01-12 11:35:00,44.55,44.58,44.55,44.55,3000.0,35.918,35.9422,35.918,35.918,3000.0
2007-01-12 11:40:00,44.55,44.57,44.55,44.57,1300.0,35.918,35.9341,35.918,35.9341,1300.0
2007-01-12 11:45:00,44.57,44.6,44.57,44.6,4200.0,35.9341,35.9583,35.9341,35.9583,4200.0
2007-01-12 11:50:00,44.6,44.71,44.6,44.7,7100.0,35.9583,36.047,35.9583,36.0389,7100.0
2007-01-12 11:55:00,44.72,44.79,44.7,44.75,37400.0,36.0551,36.1115,36.0389,36.0793,37400.0
2007-01-12 12:00:00,44.73,44.79,44.73,44.77,31300.0,36.0631,36.1115,36.0631,36.0954,31300.0
2007-01-12 12:05:00,44.78,44.8,44.73,44.75,23800.0,36.1034,36.1196,36.0631,36.0793,23800.0
2007-01-12 12:10:00,44.76,44.93,44.76,44.9,39400.0,36.0873,36.2244,36.0873,36.2002,39400.0
2007-01-12 12:15:00,44.89,44.94,44.88,44.88,30100.0,36.1921,36.2324,36.1841,36.1841,30100.0
2007-01-12 12:20:00,44.87,45.0,44.82,44.99,39900.0,36.176,36.2808,36.1357,36.2728,39900.0
2007-01-12 12:25:00,44.97,45.0,44.92,44.92,10700.0,36.2566,36.2808,36.2163,36.2163,10700.0
2007-01-12 12:30:00,44.92,44.92,44.86,44.89,3300.0,36.2163,36.2163,36.1679,36.1921,3300.0
2007-01-12 12:35:00,44.89,44.89,44.84,44.87,3900.0,36.1921,36.1921,36.1518,36.176,3900.0
2007-01-12 12:40:00,44.85,44.87,44.85,44.87,5000.0,36.1599,36.176,36.1599,36.176,5000.0
2007-01-12 12:45:00,44.87,44.92,44.86,44.9,9900.0,36.176,36.2163,36.1679,36.2002,9900.0
2007-01-12 12:50:00,44.91,44.92,44.89,44.91,3800.0,36.2083,36.2163,36.1921,36.2083,3800.0
2007-01-12 12:55:00,44.9,44.92,44.89,44.9,2400.0,36.2002,36.2163,36.1921,36.2002,2400.0
2007-01-12 13:00:00,44.89,44.9,44.84,44.84,4900.0,36.1921,36.2002,36.1518,36.1518,4900.0
2007-01-12 13:05:00,44.83,44.83,44.8,44.8,4600.0,36.1438,36.1438,36.1196,36.1196,4600.0
2007-01-12 13:10:00,44.81,44.81,44.78,44.78,3400.0,36.1276,36.1276,36.1034,36.1034,3400.0
2007-01-12 13:15:00,44.79,44.81,44.78,44.81,6600.0,36.1115,36.1276,36.1034,36.1276,6600.0
2007-01-12 13:20:00,44.81,44.82,44.79,44.8,3300.0,36.1276,36.1357,36.1115,36.1196,3300.0
2007-01-12 13:25:00,44.79,44.79,44.71,44.72,7400.0,36.1115,36.1115,36.047,36.0551,7400.0
2007-01-12 13:30:00,44.72,44.73,44.68,44.72,7000.0,36.0551,36.0631,36.0228,36.0551,7000.0
2007-01-12 13:35:00,44.72,44.72,44.68,44.7,4400.0,36.0551,36.0551,36.0228,36.0389,4400.0
2007-01-12 13:40:00,44.69,44.69,44.67,44.69,12300.0,36.0309,36.0309,36.0148,36.0309,12300.0
2007-01-12 13:45:00,44.68,44.69,44.68,44.68,1700.0,36.0228,36.0309,36.0228,36.0228,1700.0
2007-01-12 13:50:00,44.69,44.75,44.69,44.75,4200.0,36.0309,36.0793,36.0309,36.0793,4200.0
2007-01-12 13:55:00,44.75,44.75,44.72,44.73,2900.0,36.0793,36.0793,36.0551,36.0631,2900.0
2007-01-12 14:00:00,44.74,44.74,44.72,44.72,500.0,36.0712,36.0712,36.0551,36.0551,500.0
2007-01-12 14:05:00,44.73,44.75,44.71,44.75,3100.0,36.0631,36.0793,36.047,36.0793,3100.0
2007-01-12 14:10:00,44.75,44.79,44.75,44.79,6700.0,36.0793,36.1115,36.0793,36.1115,6700.0
2007-01-12 14:15:00,44.78,44.78,44.69,44.69,4800.0,36.1034,36.1034,36.0309,36.0309,4800.0
2007-01-12 14:20:00,44.7,44.7,44.66,44.67,2800.0,36.0389,36.0389,36.0067,36.0148,2800.0
2007-01-12 14:25:00,44.67,44.7,44.67,44.7,4100.0,36.0148,36.0389,36.0148,36.0389,4100.0
2007-01-12 14:30:00,44.69,44.71,44.67,44.67,4200.0,36.0309,36.047,36.0148,36.0148,4200.0
2007-01-12 14:35:00,44.67,44.7,44.66,44.69,2900.0,36.0148,36.0389,36.0067,36.0309,2900.0
2007-01-12 14:40:00,44.69,44.7,44.69,44.7,1800.0,36.0309,36.0389,36.0309,36.0389,1800.0
2007-01-12 14:45:00,44.7,44.7,44.68,44.68,2000.0,36.0389,36.0389,36.0228,36.0228,2000.0
2007-01-12 14:50:00,44.69,44.7,44.67,44.7,7200.0,36.0309,36.0389,36.0148,36.0389,7200.0
2007-01-12 14:55:00,44.7,44.7,44.67,44.68,2400.0,36.0389,36.0389,36.0148,36.0228,2400.0
2007-01-12 15:00:00,44.69,44.71,44.67,44.68,6400.0,36.0309,36.047,36.0148,36.0228,6400.0
2007-01-12 15:05:00,44.69,44.73,44.68,44.69,6200.0,36.0309,36.0631,36.0228,36.0309,6200.0
2007-01-12 15:10:00,44.7,44.7,44.68,44.69,3200.0,36.0389,36.0389,36.0228,36.0309,3200.0
2007-01-12 15:15:00,44.69,44.71,44.67,44.67,7700.0,36.0309,36.047,36.0148,36.0148,7700.0
2007-01-12 15:20:00,44.67,44.68,44.64,44.66,6000.0,36.0148,36.0228,35.9906,36.0067,6000.0
2007-01-12 15:25:00,44.65,44.69,44.65,44.69,3200.0,35.9986,36.0309,35.9986,36.0309,3200.0
2007-01-12 15:30:00,44.69,44.69,44.66,44.66,4000.0,36.0309,36.0309,36.0067,36.0067,4000.0
2007-01-12 15:35:00,44.66,44.66,44.65,44.65,2200.0,36.0067,36.0067,35.9986,35.9986,2200.0
2007-01-12 15:40:00,44.65,44.66,44.65,44.66,2900.0,35.9986,36.0067,35.9986,36.0067,2900.0
2007-01-12 15:45:00,44.66,44.66,44.62,44.66,7600.0,36.0067,36.0067,35.9744,36.0067,7600.0
2007-01-12 15:50:00,44.66,44.67,44.61,44.62,6400.0,36.0067,36.0148,35.9664,35.9744,6400.0
2007-01-12 15:55:00,44.62,44.64,44.59,44.62,11600.0,35.9744,35.9906,35.9503,35.9744,11600.0
2007-01-16 09:30:00,44.5,44.65,44.5,44.6,18300.0,35.8777,35.9986,35.8777,35.9583,18300.0
2007-01-16 09:35:00,44.61,44.96,44.61,44.93,11200.0,35.9664,36.2486,35.9664,36.2244,11200.0
2007-01-16 09:40:00,44.91,44.98,44.91,44.98,11800.0,36.2083,36.2647,36.2083,36.2647,11800.0
2007-01-16 09:45:00,44.98,44.99,44.97,44.98,8200.0,36.2647,36.2728,36.2566,36.2647,8200.0
2007-01-16 09:50:00,44.98,44.99,44.88,44.89,8100.0,36.2647,36.2728,36.1841,36.1921,8100.0
2007-01-16 09:55:00,44.91,44.99,44.91,44.99,4400.0,36.2083,36.2728,36.2083,36.2728,4400.0
2007-01-16 10:00:00,44.98,44.99,44.96,44.98,7100.0,36.2647,36.2728,36.2486,36.2647,7100.0
2007-01-16 10:05:00,44.97,44.98,44.93,44.96,9100.0,36.2566,36.2647,36.2244,36.2486,9100.0
2007-01-16 10:10:00,44.95,44.99,44.92,44.95,9200.0,36.2405,36.2728,36.2163,36.2405,9200.0
2007-01-16 10:15:00,44.91,44.94,44.9,44.91,9700.0,36.2083,36.2324,36.2002,36.2083,9700.0
2007-01-16 10:20:00,44.92,44.92,44.89,44.9,6300.0,36.2163,36.2163,36.1921,36.2002,6300.0
2007-01-16 10:25:00,44.9,44.93,44.89,44.93,3800.0,36.2002,36.2244,36.1921,36.2244,3800.0
2007-01-16 10:30:00,44.92,44.94,44.92,44.93,3100.0,36.2163,36.2324,36.2163,36.2244,3100.0
2007-01-16 10:35:00,44.92,44.93,44.92,44.93,4100.0,36.2163,36.2244,36.2163,36.2244,4100.0
2007-01-16 10:40:00,44.94,44.94,44.92,44.93,2200.0,36.2324,36.2324,36.2163,36.2244,2200.0
2007-01-16 10:45:00,44.93,44.94,44.92,44.93,3400.0,36.2244,36.2324,36.2163,36.2244,3400.0
2007-01-16 10:50:00,44.93,44.93,44.9,44.92,6300.0,36.2244,36.2244,36.2002,36.2163,6300.0
2007-01-16 10:55:00,44.91,44.91,44.88,44.88,5000.0,36.2083,36.2083,36.1841,36.1841,5000.0
2007-01-16 11:00:00,44.89,44.9,44.87,44.89,4800.0,36.1921,36.2002,36.176,36.1921,4800.0
2007-01-16 11:05:00,44.89,44.89,44.86,44.89,5500.0,36.1921,36.1921,36.1679,36.1921,5500.0
2007-01-16 11:10:00,44.88,44.88,44.84,44.86,7100.0,36.1841,36.1841,36.1518,36.1679,7100.0
2007-01-16 11:15:00,44.86,44.93,44.86,44.9,3200.0,36.1679,36.2244,36.1679,36.2002,3200.0
2007-01-16 11:20:00,44.9,44.91,44.89,44.9,3000.0,36.2002,36.2083,36.1921,36.2002,3000.0
2007-01-16 11:25:00,44.9,44.91,44.89,44.91,1600.0,36.2002,36.2083,36.1921,36.2083,1600.0
2007-01-16 11:30:00,44.91,44.94,44.9,44.93,3900.0,36.2083,36.2324,36.2002,36.2244,3900.0
2007-01-16 11:35:00,44.94,44.94,44.9,44.9,5900.0,36.2324,36.2324,36.2002,36.2002,5900.0
2007-01-16 11:40:00,44.9,44.91,44.89,44.91,2400.0,36.2002,36.2083,36.1921,36.2083,2400.0
2007-01-16 11:45:00,44.91,44.92,44.9,44.91,2100.0,36.2083,36.2163,36.2002,36.2083,2100.0
2007-01-16 11:50:00,44.91,44.95,44.91,44.94,3700.0,36.2083,36.2405,36.2083,36.2324,3700.0
2007-01-16 11:55:00,44.94,44.95,44.92,44.92,4200.0,36.2324,36.2405,36.2163,36.2163,4200.0
2007-01-16 12:00:00,44.92,44.95,44.92,44.93,2000.0,36.2163,36.2405,36.2163,36.2244,2000.0
2007-01-16 12:05:00,44.93,44.95,44.93,44.95,1700.0,36.2244,36.2405,36.2244,36.2405,1700.0
2007-01-16 12:10:00,44.93,44.94,44.93,44.93,3300.0,36.2244,36.2324,36.2244,36.2244,3300.0
2007-01-16 12:15:00,44.93,44.94,44.92,44.92,2700.0,36.2244,36.2324,36.2163,36.2163,2700.0
2007-01-16 12:20:00,44.91,44.91,44.87,44.9,3900.0,36.2083,36.2083,36.176,36.2002,3900.0
2007-01-16 12:25:00,44.9,44.91,44.9,44.9,800.0,36.2002,36.2083,36.2002,36.2002,800.0
2007-01-16 12:30:00,44.9,44.91,44.88,44.88,6500.0,36.2002,36.2083,36.1841,36.1841,6500.0
2007-01-16 12:35:00,44.88,44.88,44.86,44.87,5800.0,36.1841,36.1841,36.1679,36.176,5800.0
2007-01-16 12:40:00,44.88,44.88,44.85,44.85,5000.0,36.1841,36.1841,36.1599,36.1599,5000.0
2007-01-16 12:45:00,44.85,44.85,44.79,44.81,4500.0,36.1599,36.1599,36.1115,36.1276,4500.0
2007-01-16 12:50:00,44.82,44.82,44.71,44.74,5600.0,36.1357,36.1357,36.047,36.0712,5600.0
2007-01-16 12:55:00,44.74,44.81,44.74,44.81,4800.0,36.0712,36.1276,36.0712,36.1276,4800.0
2007-01-16 13:00:00,44.81,44.81,44.8,44.8,1900.0,36.1276,36.1276,36.1196,36.1196,1900.0
2007-01-16 13:05:00,44.8,44.82,44.8,44.82,1300.0,36.1196,36.1357,36.1196,36.1357,1300.0
2007-01-16 13:10:00,44.83,44.84,44.79,44.79,3100.0,36.1438,36.1518,36.1115,36.1115,3100.0
2007-01-16 13:15:00,44.79,44.81,44.79,44.81,2300.0,36.1115,36.1276,36.1115,36.1276,2300.0
2007-01-16 13:20:00,44.81,44.81,44.8,44.8,1600.0,36.1276,36.1276,36.1196,36.1196,1600.0
2007-01-16 13:25:00,44.8,44.82,44.8,44.8,3300.0,36.1196,36.1357,36.1196,36.1196,3300.0
2007-01-16 13:30:00,44.8,44.83,44.79,44.82,4800.0,36.1196,36.1438,36.1115,36.1357,4800.0
2007-01-16 13:35:00,44.82,44.82,44.81,44.81,800.0,36.1357,36.1357,36.1276,36.1276,800.0
2007-01-16 13:40:00,44.81,44.81,44.8,44.8,3800.0,36.1276,36.1276,36.1196,36.1196,3800.0
2007-01-16 13:45:00,44.8,44.83,44.79,44.83,5100.0,36.1196,36.1438,36.1115,36.1438,5100.0
2007-01-16 13:50:00,44.83,44.86,44.82,44.86,4700.0,36.1438,36.1679,36.1357,36.1679,4700.0
2007-01-16 13:55:00,44.86,44.9,44.86,44.89,7500.0,36.1679,36.2002,36.1679,36.1921,7500.0
2007-01-16 14:00:00,44.88,44.89,44.87,44.87,4800.0,36.1841,36.1921,36.176,36.176,4800.0
2007-01-16 14:05:00,44.87,44.88,44.86,44.86,4200.0,36.176,36.1841,36.1679,36.1679,4200.0
2007-01-16 14:10:00,44.86,44.86,44.84,44.85,5200.0,36.1679,36.1679,36.1518,36.1599,5200.0
2007-01-16 14:15:00,44.85,44.85,44.81,44.82,5600.0,36.1599,36.1599,36.1276,36.1357,5600.0
2007-01-16 14:20:00,44.82,44.85,44.81,44.85,12800.0,36.1357,36.1599,36.1276,36.1599,12800.0
2007-01-16 14:25:00,44.85,44.85,44.78,44.79,5000.0,36.1599,36.1599,36.1034,36.1115,5000.0
2007-01-16 14:30:00,44.79,44.84,44.79,44.83,8000.0,36.1115,36.1518,36.1115,36.1438,8000.0
2007-01-16 14:35:00,44.83,44.84,44.83,44.84,2800.0,36.1438,36.1518,36.1438,36.1518,2800.0
2007-01-16 14:40:00,44.84,44.84,44.83,44.83,3800.0,36.1518,36.1518,36.1438,36.1438,3800.0
2007-01-16 14:45:00,44.84,44.88,44.82,44.87,5500.0,36.1518,36.1841,36.1357,36.176,5500.0
2007-01-16 14:50:00,44.86,44.86,44.83,44.84,3800.0,36.1679,36.1679,36.1438,36.1518,3800.0
2007-01-16 14:55:00,44.84,44.84,44.8,44.82,4900.0,36.1518,36.1518,36.1196,36.1357,4900.0
2007-01-16 15:00:00,44.81,44.88,44.81,44.88,8300.0,36.1276,36.1841,36.1276,36.1841,8300.0
2007-01-16 15:05:00,44.88,44.9,44.88,44.9,6500.0,36.1841,36.2002,36.1841,36.2002,6500.0
2007-01-16 15:10:00,44.9,44.9,44.83,44.83,12600.0,36.2002,36.2002,36.1438,36.1438,12600.0
2007-01-16 15:15:00,44.83,44.84,44.82,44.82,5400.0,36.1438,36.1518,36.1357,36.1357,5400.0
2007-01-16 15:20:00,44.82,44.9,44.82,44.88,13100.0,36.1357,36.2002,36.1357,36.1841,13100.0
2007-01-16 15:25:00,44.88,44.89,44.86,44.89,6600.0,36.1841,36.1921,36.1679,36.1921,6600.0
2007-01-16 15:30:00,44.88,44.89,44.86,44.88,5400.0,36.1841,36.1921,36.1679,36.1841,5400.0
2007-01-16 15:35:00,44.87,44.94,44.87,44.92,32000.0,36.176,36.2324,36.176,36.2163,32000.0
2007-01-16 15:40:00,44.92,44.93,44.89,44.9,6500.0,36.2163,36.2244,36.1921,36.2002,6500.0
2007-01-16 15:45:00,44.9,44.95,44.9,44.92,15200.0,36.2002,36.2405,36.2002,36.2163,15200.0
2007-01-16 15:50:00,44.91,44.92,44.9,44.91,15900.0,36.2083,36.2163,36.2002,36.2083,15900.0
2007-01-16 15:55:00,44.91,44.91,44.89,44.91,24200.0,36.2083,36.2083,36.1921,36.2083,24200.0
2007-01-17 09:30:00,44.88,44.88,44.79,44.79,6500.0,36.1841,36.1841,36.1115,36.1115,6500.0
2007-01-17 09:35:00,44.8,44.83,44.78,44.79,6300.0,36.1196,36.1438,36.1034,36.1115,6300.0
2007-01-17 09:40:00,44.79,44.79,44.71,44.76,5500.0,36.1115,36.1115,36.047,36.0873,5500.0
2007-01-17 09:45:00,44.77,44.77,44.69,44.72,4200.0,36.0954,36.0954,36.0309,36.0551,4200.0
2007-01-17 09:50:00,44.72,44.85,44.72,44.85,10200.0,36.0551,36.1599,36.0551,36.1599,10200.0
2007-01-17 09:55:00,44.85,44.87,44.75,44.75,11300.0,36.1599,36.176,36.0793,36.0793,11300.0
2007-01-17 10:00:00,44.75,44.75,44.65,44.71,10700.0,36.0793,36.0793,35.9986,36.047,10700.0
2007-01-17 10:05:00,44.71,44.71,44.67,44.7,4800.0,36.047,36.047,36.0148,36.0389,4800.0
2007-01-17 10:10:00,44.7,44.74,44.7,44.73,3600.0,36.0389,36.0712,36.0389,36.0631,3600.0
2007-01-17 10:15:00,44.73,44.78,44.67,44.69,22200.0,36.0631,36.1034,36.0148,36.0309,22200.0
2007-01-17 10:20:00,44.7,44.76,44.7,44.76,9300.0,36.0389,36.0873,36.0389,36.0873,9300.0
2007-01-17 10:25:00,44.76,44.8,44.76,44.78,3600.0,36.0873,36.1196,36.0873,36.1034,3600.0
2007-01-17 10:30:00,44.8,44.8,44.76,44.76,3200.0,36.1196,36.1196,36.0873,36.0873,3200.0
2007-01-17 10:35:00,44.78,44.83,44.74,44.83,4300.0,36.1034,36.1438,36.0712,36.1438,4300.0
2007-01-17 10:40:00,44.83,44.83,44.82,44.82,4100.0,36.1438,36.1438,36.1357,36.1357,4100.0
2007-01-17 10:45:00,44.83,44.83,44.82,44.82,3200.0,36.1438,36.1438,36.1357,36.1357,3200.0
2007-01-17 10:50:00,44.83,44.83,44.81,44.81,1000.0,36.1438,36.1438,36.1276,36.1276,1000.0
2007-01-17 10:55:00,44.81,44.81,44.76,44.76,3300.0,36.1276,36.1276,36.0873,36.0873,3300.0
2007-01-17 11:00:00,44.77,44.83,44.77,44.83,9500.0,36.0954,36.1438,36.0954,36.1438,9500.0
2007-01-17 11:05:00,44.83,44.84,44.83,44.83,3300.0,36.1438,36.1518,36.1438,36.1438,3300.0
2007-01-17 11:10:00,44.83,44.83,44.79,44.81,7300.0,36.1438,36.1438,36.1115,36.1276,7300.0
2007-01-17 11:15:00,44.81,44.81,44.74,44.74,6300.0,36.1276,36.1276,36.0712,36.0712,6300.0
2007-01-17 11:20:00,44.74,44.74,44.74,44.74,2100.0,36.0712,36.0712,36.0712,36.0712,2100.0
2007-01-17 11:25:00,44.74,44.8,44.74,44.79,7100.0,36.0712,36.1196,36.0712,36.1115,7100.0
2007-01-17 11:30:00,44.8,44.8,44.76,44.77,2900.0,36.1196,36.1196,36.0873,36.0954,2900.0
2007-01-17 11:35:00,44.77,44.77,44.75,44.75,4500.0,36.0954,36.0954,36.0793,36.0793,4500.0
2007-01-17 11:40:00,44.73,44.73,44.72,44.72,900.0,36.0631,36.0631,36.0551,36.0551,900.0
2007-01-17 11:45:00,44.71,44.71,44.66,44.69,4300.0,36.047,36.047,36.0067,36.0309,4300.0
2007-01-17 11:50:00,44.7,44.7,44.67,44.67,3200.0,36.0389,36.0389,36.0148,36.0148,3200.0
2007-01-17 11:55:00,44.68,44.74,44.68,44.74,5200.0,36.0228,36.0712,36.0228,36.0712,5200.0
2007-01-17 12:00:00,44.74,44.75,44.73,44.74,5500.0,36.0712,36.0793,36.0631,36.0712,5500.0
2007-01-17 12:05:00,44.75,44.75,44.73,44.75,5300.0,36.0793,36.0793,36.0631,36.0793,5300.0
2007-01-17 12:10:00,44.75,44.76,44.75,44.75,4200.0,36.0793,36.0873,36.0793,36.0793,4200.0
2007-01-17 12:15:00,44.76,44.76,44.75,44.75,4700.0,36.0873,36.0873,36.0793,36.0793,4700.0
2007-01-17 12:20:00,44.75,44.76,44.75,44.76,1400.0,36.0793,36.0873,36.0793,36.0873,1400.0
2007-01-17 12:25:00,44.75,44.76,44.75,44.76,3300.0,36.0793,36.0873,36.0793,36.0873,3300.0
2007-01-17 12:30:00,44.76,44.76,44.75,44.75,2300.0,36.0873,36.0873,36.0793,36.0793,2300.0
2007-01-17 12:35:00,44.75,44.76,44.75,44.76,8200.0,36.0793,36.0873,36.0793,36.0873,8200.0
2007-01-17 12:40:00,44.75,44.76,44.75,44.76,3700.0,36.0793,36.0873,36.0793,36.0873,3700.0
2007-01-17 12:45:00,44.76,44.76,44.75,44.75,600.0,36.0873,36.0873,36.0793,36.0793,600.0
2007-01-17 12:50:00,44.76,44.76,44.75,44.76,3700.0,36.0873,36.0873,36.0793,36.0873,3700.0
2007-01-17 12:55:00,44.76,44.76,44.76,44.76,3500.0,36.0873,36.0873,36.0873,36.0873,3500.0
2007-01-17 13:00:00,44.76,44.77,44.76,44.77,3300.0,36.0873,36.0954,36.0873,36.0954,3300.0
2007-01-17 13:05:00,44.77,44.78,44.76,44.76,2100.0,36.0954,36.1034,36.0873,36.0873,2100.0
2007-01-17 13:10:00,44.76,44.76,44.74,44.76,7000.0,36.0873,36.0873,36.0712,36.0873,7000.0
2007-01-17 13:15:00,44.78,44.78,44.77,44.77,300.0,36.1034,36.1034,36.0954,36.0954,300.0
2007-01-17 13:20:00,44.78,44.8,44.78,44.79,3900.0,36.1034,36.1196,36.1034,36.1115,3900.0
2007-01-17 13:25:00,44.79,44.81,44.78,44.8,22700.0,36.1115,36.1276,36.1034,36.1196,22700.0
2007-01-17 13:30:00,44.8,44.8,44.77,44.77,2400.0,36.1196,36.1196,36.0954,36.0954,2400.0
2007-01-17 13:35:00,44.78,44.8,44.78,44.8,4000.0,36.1034,36.1196,36.1034,36.1196,4000.0
2007-01-17 13:40:00,44.8,44.8,44.78,44.78,1400.0,36.1196,36.1196,36.1034,36.1034,1400.0
2007-01-17 13:45:00,44.77,44.77,44.76,44.76,4400.0,36.0954,36.0954,36.0873,36.0873,4400.0
2007-01-17 13:50:00,44.76,44.78,44.72,44.78,10800.0,36.0873,36.1034,36.0551,36.1034,10800.0
2007-01-17 13:55:00,44.77,44.78,44.77,44.78,1300.0,36.0954,36.1034,36.0954,36.1034,1300.0
2007-01-17 14:00:00,44.77,44.77,44.71,44.75,20900.0,36.0954,36.0954,36.047,36.0793,20900.0
2007-01-17 14:05:00,44.75,44.75,44.72,44.72,7000.0,36.0793,36.0793,36.0551,36.0551,7000.0
2007-01-17 14:10:00,44.71,44.71,44.65,44.66,3900.0,36.047,36.047,35.9986,36.0067,3900.0
2007-01-17 14:15:00,44.64,44.66,44.62,44.65,5600.0,35.9906,36.0067,35.9744,35.9986,5600.0
2007-01-17 14:20:00,44.65,44.67,44.63,44.67,6100.0,35.9986,36.0148,35.9825,36.0148,6100.0
2007-01-17 14:25:00,44.65,44.68,44.65,44.68,4600.0,35.9986,36.0228,35.9986,36.0228,4600.0
2007-01-17 14:30:00,44.68,44.68,44.65,44.66,5400.0,36.0228,36.0228,35.9986,36.0067,5400.0
2007-01-17 14:35:00,44.66,44.67,44.65,44.67,5700.0,36.0067,36.0148,35.9986,36.0148,5700.0
2007-01-17 14:40:00,44.67,44.68,44.65,44.66,5400.0,36.0148,36.0228,35.9986,36.0067,5400.0
2007-01-17 14:45:00,44.67,44.67,44.65,44.65,3700.0,36.0148,36.0148,35.9986,35.9986,3700.0
2007-01-17 14:50:00,44.65,44.68,44.6,44.68,13400.0,35.9986,36.0228,35.9583,36.0228,13400.0
2007-01-17 14:55:00,44.68,44.7,44.68,44.7,40900.0,36.0228,36.0389,36.0228,36.0389,40900.0
2007-01-17 15:00:00,44.68,44.69,44.68,44.69,3200.0,36.0228,36.0309,36.0228,36.0309,3200.0
2007-01-17 15:05:00,44.69,44.69,44.63,44.64,9800.0,36.0309,36.0309,35.9825,35.9906,9800.0
2007-01-17 15:10:00,44.62,44.63,44.59,44.63,6400.0,35.9744,35.9825,35.9503,35.9825,6400.0
2007-01-17 15:15:00,44.64,44.69,44.61,44.69,12700.0,35.9906,36.0309,35.9664,36.0309,12700.0
2007-01-17 15:20:00,44.69,44.69,44.67,44.67,3300.0,36.0309,36.0309,36.0148,36.0148,3300.0
2007-01-17 15:25:00,44.68,44.68,44.65,44.66,3800.0,36.0228,36.0228,35.9986,36.0067,3800.0
2007-01-17 15:30:00,44.66,44.7,44.65,44.69,16200.0,36.0067,36.0389,35.9986,36.0309,16200.0
2007-01-17 15:35:00,44.7,44.7,44.68,44.7,10200.0,36.0389,36.0389,36.0228,36.0389,10200.0
2007-01-17 15:40:00,44.69,44.69,44.6,44.61,10300.0,36.0309,36.0309,35.9583,35.9664,10300.0
2007-01-17 15:45:00,44.61,44.62,44.61,44.61,11100.0,35.9664,35.9744,35.9664,35.9664,11100.0
2007-01-17 15:50:00,44.61,44.62,44.6,44.61,16200.0,35.9664,35.9744,35.9583,35.9664,16200.0
2007-01-17 15:55:00,44.61,44.68,44.61,44.68,25600.0,35.9664,36.0228,35.9664,36.0228,25600.0
2007-01-18 09:30:00,44.71,44.81,44.63,44.66,5900.0,36.047,36.1276,35.9825,36.0067,5900.0
2007-01-18 09:35:00,44.68,44.72,44.68,44.69,1700.0,36.0228,36.0551,36.0228,36.0309,1700.0
2007-01-18 09:40:00,44.69,44.72,44.66,44.69,4400.0,36.0309,36.0551,36.0067,36.0309,4400.0
2007-01-18 09:45:00,44.68,44.69,44.61,44.61,2000.0,36.0228,36.0309,35.9664,35.9664,2000.0
2007-01-18 09:50:00,44.63,44.75,44.63,44.75,1600.0,35.9825,36.0793,35.9825,36.0793,1600.0
2007-01-18 09:55:00,44.75,44.78,44.72,44.73,2400.0,36.0793,36.1034,36.0551,36.0631,2400.0
2007-01-18 10:00:00,44.72,44.72,44.68,44.71,3400.0,36.0551,36.0551,36.0228,36.047,3400.0
2007-01-18 10:05:00,44.72,44.72,44.65,44.7,2700.0,36.0551,36.0551,35.9986,36.0389,2700.0
2007-01-18 10:10:00,44.7,44.71,44.64,44.64,3700.0,36.0389,36.047,35.9906,35.9906,3700.0
2007-01-18 10:15:00,44.64,44.68,44.64,44.66,1600.0,35.9906,36.0228,35.9906,36.0067,1600.0
2007-01-18 10:20:00,44.67,44.68,44.61,44.62,3800.0,36.0148,36.0228,35.9664,35.9744,3800.0
2007-01-18 10:25:00,44.62,44.65,44.58,44.58,2900.0,35.9744,35.9986,35.9422,35.9422,2900.0
2007-01-18 10:30:00,44.58,44.6,44.57,44.57,3300.0,35.9422,35.9583,35.9341,35.9341,3300.0
2007-01-18 10:35:00,44.56,44.57,44.51,44.54,4200.0,35.9261,35.9341,35.8858,35.9099,4200.0
2007-01-18 10:40:00,44.53,44.58,44.53,44.57,2400.0,35.9019,35.9422,35.9019,35.9341,2400.0
2007-01-18 10:45:00,44.58,44.58,44.57,44.58,1400.0,35.9422,35.9422,35.9341,35.9422,1400.0
2007-01-18 10:50:00,44.59,44.59,44.57,44.58,800.0,35.9503,35.9503,35.9341,35.9422,800.0
2007-01-18 10:55:00,44.57,44.57,44.53,44.53,1100.0,35.9341,35.9341,35.9019,35.9019,1100.0
2007-01-18 11:00:00,44.52,44.59,44.52,44.58,2600.0,35.8938,35.9503,35.8938,35.9422,2600.0
2007-01-18 11:05:00,44.58,44.65,44.58,44.6,3400.0,35.9422,35.9986,35.9422,35.9583,3400.0
2007-01-18 11:10:00,44.61,44.64,44.58,44.63,4100.0,35.9664,35.9906,35.9422,35.9825,4100.0
2007-01-18 11:15:00,44.63,44.63,44.62,44.62,600.0,35.9825,35.9825,35.9744,35.9744,600.0
2007-01-18 11:20:00,44.63,44.63,44.6,44.6,2200.0,35.9825,35.9825,35.9583,35.9583,2200.0
2007-01-18 11:25:00,44.59,44.59,44.53,44.55,4800.0,35.9503,35.9503,35.9019,35.918,4800.0
2007-01-18 11:30:00,44.56,44.58,44.53,44.55,3900.0,35.9261,35.9422,35.9019,35.918,3900.0
2007-01-18 11:35:00,44.55,44.55,44.5,44.54,3100.0,35.918,35.918,35.8777,35.9099,3100.0
2007-01-18 11:40:00,44.54,44.57,44.54,44.57,1000.0,35.9099,35.9341,35.9099,35.9341,1000.0
2007-01-18 11:45:00,44.57,44.57,44.57,44.57,1300.0,35.9341,35.9341,35.9341,35.9341,1300.0
2007-01-18 11:50:00,44.57,44.57,44.56,44.57,700.0,35.9341,35.9341,35.9261,35.9341,700.0
2007-01-18 11:55:00,44.57,44.57,44.52,44.53,2500.0,35.9341,35.9341,35.8938,35.9019,2500.0
2007-01-18 12:00:00,44.53,44.53,44.51,44.52,9000.0,35.9019,35.9019,35.8858,35.8938,9000.0
2007-01-18 12:05:00,44.52,44.6,44.52,44.58,5600.0,35.8938,35.9583,35.8938,35.9422,5600.0
2007-01-18 12:10:00,44.57,44.57,44.49,44.5,13200.0,35.9341,35.9341,35.8696,35.8777,13200.0
2007-01-18 12:15:00,44.49,44.5,44.49,44.49,4700.0,35.8696,35.8777,35.8696,35.8696,4700.0
2007-01-18 12:20:00,44.47,44.48,44.45,44.48,1900.0,35.8535,35.8616,35.8374,35.8616,1900.0
2007-01-18 12:25:00,44.47,44.49,44.44,44.48,3500.0,35.8535,35.8696,35.8293,35.8616,3500.0
2007-01-18 12:30:00,44.46,44.47,44.45,44.46,3000.0,35.8454,35.8535,35.8374,35.8454,3000.0
2007-01-18 12:35:00,44.47,44.47,44.46,44.46,1000.0,35.8535,35.8535,35.8454,35.8454,1000.0
2007-01-18 12:40:00,44.47,44.49,44.46,44.49,2100.0,35.8535,35.8696,35.8454,35.8696,2100.0
2007-01-18 12:45:00,44.49,44.5,44.48,44.5,3800.0,35.8696,35.8777,35.8616,35.8777,3800.0
2007-01-18 12:50:00,44.5,44.5,44.48,44.49,1700.0,35.8777,35.8777,35.8616,35.8696,1700.0
2007-01-18 12:55:00,44.49,44.5,44.49,44.5,1800.0,35.8696,35.8777,35.8696,35.8777,1800.0
2007-01-18 13:00:00,44.48,44.49,44.45,44.45,1900.0,35.8616,35.8696,35.8374,35.8374,1900.0
2007-01-18 13:05:00,44.46,44.48,44.46,44.48,1800.0,35.8454,35.8616,35.8454,35.8616,1800.0
2007-01-18 13:10:00,44.48,44.48,44.46,44.46,1700.0,35.8616,35.8616,35.8454,35.8454,1700.0
2007-01-18 13:15:00,44.46,44.46,44.44,44.46,900.0,35.8454,35.8454,35.8293,35.8454,900.0
2007-01-18 13:20:00,44.45,44.47,44.43,44.45,3100.0,35.8374,35.8535,35.8213,35.8374,3100.0
2007-01-18 13:25:00,44.46,44.47,44.45,44.47,3400.0,35.8454,35.8535,35.8374,35.8535,3400.0
2007-01-18 13:30:00,44.46,44.47,44.46,44.47,2400.0,35.8454,35.8535,35.8454,35.8535,2400.0
2007-01-18 13:35:00,44.47,44.48,44.47,44.48,4100.0,35.8535,35.8616,35.8535,35.8616,4100.0
2007-01-18 13:40:00,44.47,44.48,44.46,44.48,16300.0,35.8535,35.8616,35.8454,35.8616,16300.0
2007-01-18 13:45:00,44.48,44.49,44.47,44.49,4700.0,35.8616,35.8696,35.8535,35.8696,4700.0
2007-01-18 13:50:00,44.49,44.5,44.47,44.49,12200.0,35.8696,35.8777,35.8535,35.8696,12200.0
2007-01-18 13:55:00,44.49,44.5,44.48,44.49,8300.0,35.8696,35.8777,35.8616,35.8696,8300.0
2007-01-18 14:00:00,44.5,44.5,44.45,44.46,2500.0,35.8777,35.8777,35.8374,35.8454,2500.0
2007-01-18 14:05:00,44.45,44.49,44.43,44.46,4400.0,35.8374,35.8696,35.8213,35.8454,4400.0
2007-01-18 14:10:00,44.46,44.49,44.43,44.43,5800.0,35.8454,35.8696,35.8213,35.8213,5800.0
2007-01-18 14:15:00,44.44,44.46,44.4,44.4,10800.0,35.8293,35.8454,35.7971,35.7971,10800.0
2007-01-18 14:20:00,44.4,44.41,44.37,44.4,4300.0,35.7971,35.8051,35.7729,35.7971,4300.0
2007-01-18 14:25:00,44.4,44.4,44.38,44.38,1900.0,35.7971,35.7971,35.7809,35.7809,1900.0
2007-01-18 14:30:00,44.37,44.48,44.35,44.48,16000.0,35.7729,35.8616,35.7568,35.8616,16000.0
2007-01-18 14:35:00,44.48,44.48,44.44,44.44,10500.0,35.8616,35.8616,35.8293,35.8293,10500.0
2007-01-18 14:40:00,44.44,44.45,44.4,44.4,2200.0,35.8293,35.8374,35.7971,35.7971,2200.0
2007-01-18 14:45:00,44.4,44.4,44.37,44.37,1800.0,35.7971,35.7971,35.7729,35.7729,1800.0
2007-01-18 14:50:00,44.37,44.37,44.31,44.31,7800.0,35.7729,35.7729,35.7245,35.7245,7800.0
2007-01-18 14:55:00,44.32,44.33,44.31,44.33,2000.0,35.7326,35.7406,35.7245,35.7406,2000.0
2007-01-18 15:00:00,44.31,44.39,44.31,44.39,4900.0,35.7245,35.789,35.7245,35.789,4900.0
2007-01-18 15:05:00,44.38,44.39,44.36,44.38,3800.0,35.7809,35.789,35.7648,35.7809,3800.0
2007-01-18 15:10:00,44.37,44.39,44.37,44.39,3600.0,35.7729,35.789,35.7729,35.789,3600.0
2007-01-18 15:15:00,44.4,44.42,44.34,44.35,8100.0,35.7971,35.8132,35.7487,35.7568,8100.0
2007-01-18 15:20:00,44.33,44.37,44.32,44.37,4000.0,35.7406,35.7729,35.7326,35.7729,4000.0
2007-01-18 15:25:00,44.37,44.39,44.34,44.35,3400.0,35.7729,35.789,35.7487,35.7568,3400.0
2007-01-18 15:30:00,44.36,44.37,44.3,44.37,6400.0,35.7648,35.7729,35.7164,35.7729,6400.0
2007-01-18 15:35:00,44.37,44.42,44.37,44.42,5200.0,35.7729,35.8132,35.7729,35.8132,5200.0
2007-01-18 15:40:00,44.42,44.44,44.4,44.41,6600.0,35.8132,35.8293,35.7971,35.8051,6600.0
2007-01-18 15:45:00,44.4,44.4,44.37,44.39,9800.0,35.7971,35.7971,35.7729,35.789,9800.0
2007-01-18 15:50:00,44.39,44.39,44.37,44.38,6900.0,35.789,35.789,35.7729,35.7809,6900.0
2007-01-18 15:55:00,44.39,44.39,44.34,44.37,14400.0,35.789,35.789,35.7487,35.7729,14400.0
2007-01-19 09:30:00,44.3,44.44,44.3,44.37,68600.0,35.7164,35.8293,35.7164,35.7729,68600.0
2007-01-19 09:35:00,44.37,44.43,44.25,44.25,6300.0,35.7729,35.8213,35.6761,35.6761,6300.0
2007-01-19 09:40:00,44.25,44.25,44.06,44.15,7000.0,35.6761,35.6761,35.523,35.5955,7000.0
2007-01-19 09:45:00,44.14,44.15,44.08,44.09,4300.0,35.5874,35.5955,35.5391,35.5471,4300.0
2007-01-19 09:50:00,44.07,44.14,44.06,44.11,7500.0,35.531,35.5874,35.523,35.5633,7500.0
2007-01-19 09:55:00,44.12,44.15,44.05,44.1,11200.0,35.5713,35.5955,35.5149,35.5552,11200.0
2007-01-19 10:00:00,44.12,44.18,44.06,44.07,19100.0,35.5713,35.6197,35.523,35.531,19100.0
2007-01-19 10:05:00,44.07,44.17,44.06,44.17,10100.0,35.531,35.6116,35.523,35.6116,10100.0
2007-01-19 10:10:00,44.14,44.18,44.14,44.14,10400.0,35.5874,35.6197,35.5874,35.5874,10400.0
2007-01-19 10:15:00,44.15,44.19,44.12,44.18,13800.0,35.5955,35.6278,35.5713,35.6197,13800.0
2007-01-19 10:20:00,44.19,44.19,44.15,44.19,3700.0,35.6278,35.6278,35.5955,35.6278,3700.0
2007-01-19 10:25:00,44.18,44.23,44.16,44.23,7600.0,35.6197,35.66,35.6036,35.66,7600.0
2007-01-19 10:30:00,44.23,44.32,44.23,44.26,10800.0,35.66,35.7326,35.66,35.6842,10800.0
2007-01-19 10:35:00,44.26,44.36,44.25,44.36,8600.0,35.6842,35.7648,35.6761,35.7648,8600.0
2007-01-19 10:40:00,44.34,44.34,44.27,44.27,13300.0,35.7487,35.7487,35.6923,35.6923,13300.0
2007-01-19 10:45:00,44.29,44.3,44.26,44.28,12100.0,35.7084,35.7164,35.6842,35.7003,12100.0
2007-01-19 10:50:00,44.28,44.28,44.26,44.28,7600.0,35.7003,35.7003,35.6842,35.7003,7600.0
2007-01-19 10:55:00,44.28,44.29,44.26,44.27,12500.0,35.7003,35.7084,35.6842,35.6923,12500.0
2007-01-19 11:00:00,44.27,44.29,44.26,44.28,7900.0,35.6923,35.7084,35.6842,35.7003,7900.0
2007-01-19 11:05:00,44.28,44.29,44.23,44.23,10900.0,35.7003,35.7084,35.66,35.66,10900.0
2007-01-19 11:10:00,44.24,44.29,44.23,44.26,11100.0,35.6681,35.7084,35.66,35.6842,11100.0
2007-01-19 11:15:00,44.26,44.28,44.24,44.28,16800.0,35.6842,35.7003,35.6681,35.7003,16800.0
2007-01-19 11:20:00,44.28,44.33,44.25,44.32,16700.0,35.7003,35.7406,35.6761,35.7326,16700.0
2007-01-19 11:25:00,44.31,44.38,44.31,44.33,6500.0,35.7245,35.7809,35.7245,35.7406,6500.0
2007-01-19 11:30:00,44.34,44.34,44.3,44.31,3500.0,35.7487,35.7487,35.7164,35.7245,3500.0
2007-01-19 11:35:00,44.31,44.31,44.25,44.25,7100.0,35.7245,35.7245,35.6761,35.6761,7100.0
2007-01-19 11:40:00,44.26,44.3,44.26,44.27,2000.0,35.6842,35.7164,35.6842,35.6923,2000.0
2007-01-19 11:45:00,44.27,44.28,44.23,44.27,4700.0,35.6923,35.7003,35.66,35.6923,4700.0
2007-01-19 11:50:00,44.26,44.29,44.23,44.24,9400.0,35.6842,35.7084,35.66,35.6681,9400.0
2007-01-19 11:55:00,44.24,44.28,44.23,44.27,6100.0,35.6681,35.7003,35.66,35.6923,6100.0
2007-01-19 12:00:00,44.27,44.28,44.25,44.25,2100.0,35.6923,35.7003,35.6761,35.6761,2100.0
2007-01-19 12:05:00,44.27,44.31,44.2,44.2,9800.0,35.6923,35.7245,35.6358,35.6358,9800.0
2007-01-19 12:10:00,44.2,44.21,44.14,44.21,7000.0,35.6358,35.6439,35.5874,35.6439,7000.0
2007-01-19 12:15:00,44.19,44.22,44.19,44.19,1700.0,35.6278,35.6519,35.6278,35.6278,1700.0
2007-01-19 12:20:00,44.18,44.22,44.18,44.22,1200.0,35.6197,35.6519,35.6197,35.6519,1200.0
2007-01-19 12:25:00,44.2,44.22,44.2,44.21,400.0,35.6358,35.6519,35.6358,35.6439,400.0
2007-01-19 12:30:00,44.21,44.21,44.18,44.18,2100.0,35.6439,35.6439,35.6197,35.6197,2100.0
2007-01-19 12:35:00,44.17,44.21,44.17,44.2,10100.0,35.6116,35.6439,35.6116,35.6358,10100.0
2007-01-19 12:40:00,44.2,44.23,44.2,44.22,4500.0,35.6358,35.66,35.6358,35.6519,4500.0
2007-01-19 12:45:00,44.2,44.22,44.17,44.2,4500.0,35.6358,35.6519,35.6116,35.6358,4500.0
2007-01-19 12:50:00,44.2,44.23,44.2,44.2,6800.0,35.6358,35.66,35.6358,35.6358,6800.0
2007-01-19 12:55:00,44.2,44.22,44.2,44.2,7700.0,35.6358,35.6519,35.6358,35.6358,7700.0
2007-01-19 13:00:00,44.22,44.23,44.21,44.22,7200.0,35.6519,35.66,35.6439,35.6519,7200.0
2007-01-19 13:05:00,44.22,44.23,44.21,44.21,5200.0,35.6519,35.66,35.6439,35.6439,5200.0
2007-01-19 13:10:00,44.21,44.23,44.21,44.22,4400.0,35.6439,35.66,35.6439,35.6519,4400.0
2007-01-19 13:15:00,44.22,44.23,44.21,44.22,4300.0,35.6519,35.66,35.6439,35.6519,4300.0
2007-01-19 13:20:00,44.23,44.24,44.19,44.22,6200.0,35.66,35.6681,35.6278,35.6519,6200.0
2007-01-19 13:25:00,44.21,44.22,44.21,44.21,2700.0,35.6439,35.6519,35.6439,35.6439,2700.0
2007-01-19 13:30:00,44.21,44.22,44.18,44.18,2600.0,35.6439,35.6519,35.6197,35.6197,2600.0
2007-01-19 13:35:00,44.17,44.23,44.12,44.23,10800.0,35.6116,35.66,35.5713,35.66,10800.0
2007-01-19 13:40:00,44.23,44.24,44.19,44.21,5500.0,35.66,35.6681,35.6278,35.6439,5500.0
2007-01-19 13:45:00,44.2,44.23,44.2,44.21,4600.0,35.6358,35.66,35.6358,35.6439,4600.0
2007-01-19 13:50:00,44.23,44.23,44.19,44.21,4100.0,35.66,35.66,35.6278,35.6439,4100.0
2007-01-19 13:55:00,44.24,44.24,44.2,44.2,4400.0,35.6681,35.6681,35.6358,35.6358,4400.0
2007-01-19 14:00:00,44.21,44.22,44.19,44.19,5700.0,35.6439,35.6519,35.6278,35.6278,5700.0
2007-01-19 14:05:00,44.22,44.23,44.17,44.19,11300.0,35.6519,35.66,35.6116,35.6278,11300.0
2007-01-19 14:10:00,44.19,44.21,44.19,44.19,7300.0,35.6278,35.6439,35.6278,35.6278,7300.0
2007-01-19 14:15:00,44.2,44.22,44.19,44.22,10500.0,35.6358,35.6519,35.6278,35.6519,10500.0
2007-01-19 14:20:00,44.23,44.24,44.21,44.22,6400.0,35.66,35.6681,35.6439,35.6519,6400.0
2007-01-19 14:25:00,44.22,44.22,44.18,44.18,3800.0,35.6519,35.6519,35.6197,35.6197,3800.0
2007-01-19 14:30:00,44.21,44.21,44.19,44.19,6000.0,35.6439,35.6439,35.6278,35.6278,6000.0
2007-01-19 14:35:00,44.2,44.23,44.19,44.21,7000.0,35.6358,35.66,35.6278,35.6439,7000.0
2007-01-19 14:40:00,44.17,44.21,44.16,44.2,6100.0,35.6116,35.6439,35.6036,35.6358,6100.0
2007-01-19 14:45:00,44.2,44.22,44.19,44.2,9000.0,35.6358,35.6519,35.6278,35.6358,9000.0
2007-01-19 14:50:00,44.19,44.22,44.18,44.18,4600.0,35.6278,35.6519,35.6197,35.6197,4600.0
2007-01-19 14:55:00,44.17,44.21,44.15,44.19,13100.0,35.6116,35.6439,35.5955,35.6278,13100.0
2007-01-19 15:00:00,44.2,44.22,44.19,44.22,5800.0,35.6358,35.6519,35.6278,35.6519,5800.0
2007-01-19 15:05:00,44.2,44.23,44.19,44.19,5700.0,35.6358,35.66,35.6278,35.6278,5700.0
2007-01-19 15:10:00,44.19,44.21,44.18,44.2,5800.0,35.6278,35.6439,35.6197,35.6358,5800.0
2007-01-19 15:15:00,44.19,44.2,44.17,44.19,7200.0,35.6278,35.6358,35.6116,35.6278,7200.0
2007-01-19 15:20:00,44.19,44.19,44.16,44.18,4000.0,35.6278,35.6278,35.6036,35.6197,4000.0
2007-01-19 15:25:00,44.18,44.18,44.12,44.16,8400.0,35.6197,35.6197,35.5713,35.6036,8400.0
2007-01-19 15:30:00,44.15,44.18,44.1,44.12,7700.0,35.5955,35.6197,35.5552,35.5713,7700.0
2007-01-19 15:35:00,44.12,44.17,44.12,44.15,6400.0,35.5713,35.6116,35.5713,35.5955,6400.0
2007-01-19 15:40:00,44.16,44.17,44.1,44.11,12900.0,35.6036,35.6116,35.5552,35.5633,12900.0
2007-01-19 15:45:00,44.12,44.13,44.08,44.09,13300.0,35.5713,35.5794,35.5391,35.5471,13300.0
2007-01-19 15:50:00,44.09,44.12,44.08,44.12,21900.0,35.5471,35.5713,35.5391,35.5713,21900.0
2007-01-19 15:55:00,44.11,44.14,44.11,44.11,19200.0,35.5633,35.5874,35.5633,35.5633,19200.0
2007-01-22 09:30:00,44.05,44.25,44.04,44.23,26500.0,35.5149,35.6761,35.5068,35.66,26500.0
2007-01-22 09:35:00,44.24,44.25,44.22,44.23,6700.0,35.6681,35.6761,35.6519,35.66,6700.0
2007-01-22 09:40:00,44.25,44.25,44.22,44.25,6100.0,35.6761,35.6761,35.6519,35.6761,6100.0
2007-01-22 09:45:00,44.25,44.28,44.24,44.28,9500.0,35.6761,35.7003,35.6681,35.7003,9500.0
2007-01-22 09:50:00,44.26,44.27,44.22,44.23,10100.0,35.6842,35.6923,35.6519,35.66,10100.0
2007-01-22 09:55:00,44.22,44.24,44.2,44.23,10100.0,35.6519,35.6681,35.6358,35.66,10100.0
2007-01-22 10:00:00,44.24,44.32,44.23,44.23,9500.0,35.6681,35.7326,35.66,35.66,9500.0
2007-01-22 10:05:00,44.24,44.25,44.21,44.22,4200.0,35.6681,35.6761,35.6439,35.6519,4200.0
2007-01-22 10:10:00,44.2,44.22,44.12,44.12,6600.0,35.6358,35.6519,35.5713,35.5713,6600.0
2007-01-22 10:15:00,44.13,44.15,44.12,44.15,4300.0,35.5794,35.5955,35.5713,35.5955,4300.0
2007-01-22 10:20:00,44.15,44.15,44.1,44.11,1500.0,35.5955,35.5955,35.5552,35.5633,1500.0
2007-01-22 10:25:00,44.1,44.11,44.1,44.11,2100.0,35.5552,35.5633,35.5552,35.5633,2100.0
2007-01-22 10:30:00,44.1,44.11,44.07,44.09,4300.0,35.5552,35.5633,35.531,35.5471,4300.0
2007-01-22 10:35:00,44.07,44.07,44.01,44.05,16200.0,35.531,35.531,35.4826,35.5149,16200.0
2007-01-22 10:40:00,44.04,44.07,44.03,44.06,8400.0,35.5068,35.531,35.4988,35.523,8400.0
2007-01-22 10:45:00,44.05,44.07,43.97,43.97,17700.0,35.5149,35.531,35.4504,35.4504,17700.0
2007-01-22 10:50:00,43.97,44.08,43.97,44.08,9100.0,35.4504,35.5391,35.4504,35.5391,9100.0
2007-01-22 10:55:00,44.08,44.12,44.05,44.08,6500.0,35.5391,35.5713,35.5149,35.5391,6500.0
2007-01-22 11:00:00,44.08,44.08,44.04,44.04,4200.0,35.5391,35.5391,35.5068,35.5068,4200.0
2007-01-22 11:05:00,44.03,44.04,44.0,44.02,8700.0,35.4988,35.5068,35.4746,35.4907,8700.0
2007-01-22 11:10:00,44.02,44.08,44.0,44.08,8400.0,35.4907,35.5391,35.4746,35.5391,8400.0
2007-01-22 11:15:00,44.1,44.13,44.05,44.06,9300.0,35.5552,35.5794,35.5149,35.523,9300.0
2007-01-22 11:20:00,44.06,44.07,44.04,44.07,6200.0,35.523,35.531,35.5068,35.531,6200.0
2007-01-22 11:25:00,44.07,44.08,44.04,44.08,6000.0,35.531,35.5391,35.5068,35.5391,6000.0
2007-01-22 11:30:00,44.06,44.08,44.01,44.03,7900.0,35.523,35.5391,35.4826,35.4988,7900.0
2007-01-22 11:35:00,44.0,44.02,43.98,44.01,7000.0,35.4746,35.4907,35.4585,35.4826,7000.0
2007-01-22 11:40:00,44.01,44.05,44.0,44.05,3900.0,35.4826,35.5149,35.4746,35.5149,3900.0
2007-01-22 11:45:00,44.05,44.05,44.03,44.05,2600.0,35.5149,35.5149,35.4988,35.5149,2600.0
2007-01-22 11:50:00,44.05,44.05,44.02,44.05,3700.0,35.5149,35.5149,35.4907,35.5149,3700.0
2007-01-22 11:55:00,44.05,44.05,44.01,44.03,4000.0,35.5149,35.5149,35.4826,35.4988,4000.0
2007-01-22 12:00:00,44.02,44.05,44.02,44.05,5600.0,35.4907,35.5149,35.4907,35.5149,5600.0
2007-01-22 12:05:00,44.05,44.05,44.03,44.05,4000.0,35.5149,35.5149,35.4988,35.5149,4000.0
2007-01-22 12:10:00,44.05,44.07,44.04,44.05,5000.0,35.5149,35.531,35.5068,35.5149,5000.0
2007-01-22 12:15:00,44.03,44.07,44.03,44.07,2800.0,35.4988,35.531,35.4988,35.531,2800.0
2007-01-22 12:20:00,44.06,44.06,44.05,44.05,1800.0,35.523,35.523,35.5149,35.5149,1800.0
2007-01-22 12:25:00,44.06,44.06,44.06,44.06,1200.0,35.523,35.523,35.523,35.523,1200.0
2007-01-22 12:30:00,44.06,44.07,44.03,44.05,2800.0,35.523,35.531,35.4988,35.5149,2800.0
2007-01-22 12:35:00,44.05,44.06,44.05,44.06,2200.0,35.5149,35.523,35.5149,35.523,2200.0
2007-01-22 12:40:00,44.06,44.06,44.05,44.06,1200.0,35.523,35.523,35.5149,35.523,1200.0
2007-01-22 12:45:00,44.06,44.06,44.01,44.04,1900.0,35.523,35.523,35.4826,35.5068,1900.0
2007-01-22 12:50:00,44.04,44.04,43.97,44.01,5000.0,35.5068,35.5068,35.4504,35.4826,5000.0
2007-01-22 12:55:00,44.01,44.02,44.01,44.01,1100.0,35.4826,35.4907,35.4826,35.4826,1100.0
2007-01-22 13:00:00,44.02,44.05,44.02,44.05,900.0,35.4907,35.5149,35.4907,35.5149,900.0
2007-01-22 13:05:00,44.05,44.05,44.0,44.01,2700.0,35.5149,35.5149,35.4746,35.4826,2700.0
2007-01-22 13:10:00,44.02,44.07,44.02,44.05,3200.0,35.4907,35.531,35.4907,35.5149,3200.0
2007-01-22 13:15:00,44.05,44.08,44.05,44.08,1600.0,35.5149,35.5391,35.5149,35.5391,1600.0
2007-01-22 13:20:00,44.06,44.08,44.06,44.08,1300.0,35.523,35.5391,35.523,35.5391,1300.0
2007-01-22 13:25:00,44.09,44.11,44.02,44.1,10000.0,35.5471,35.5633,35.4907,35.5552,10000.0
2007-01-22 13:30:00,44.11,44.12,44.11,44.11,1600.0,35.5633,35.5713,35.5633,35.5633,1600.0
2007-01-22 13:35:00,44.11,44.11,44.1,44.1,3800.0,35.5633,35.5633,35.5552,35.5552,3800.0
2007-01-22 13:40:00,44.11,44.11,44.1,44.1,2400.0,35.5633,35.5633,35.5552,35.5552,2400.0
2007-01-22 13:45:00,44.1,44.11,44.07,44.1,6800.0,35.5552,35.5633,35.531,35.5552,6800.0
2007-01-22 13:50:00,44.11,44.12,44.1,44.12,3300.0,35.5633,35.5713,35.5552,35.5713,3300.0
2007-01-22 13:55:00,44.13,44.16,44.13,44.16,3300.0,35.5794,35.6036,35.5794,35.6036,3300.0
2007-01-22 14:00:00,44.16,44.18,44.15,44.18,5700.0,35.6036,35.6197,35.5955,35.6197,5700.0
2007-01-22 14:05:00,44.18,44.19,44.18,44.19,1800.0,35.6197,35.6278,35.6197,35.6278,1800.0
2007-01-22 14:10:00,44.19,44.19,44.16,44.17,1500.0,35.6278,35.6278,35.6036,35.6116,1500.0
2007-01-22 14:15:00,44.16,44.16,44.14,44.15,2700.0,35.6036,35.6036,35.5874,35.5955,2700.0
2007-01-22 14:20:00,44.13,44.16,44.13,44.15,2700.0,35.5794,35.6036,35.5794,35.5955,2700.0
2007-01-22 14:25:00,44.17,44.17,44.17,44.17,900.0,35.6116,35.6116,35.6116,35.6116,900.0
2007-01-22 14:30:00,44.16,44.16,44.11,44.12,6700.0,35.6036,35.6036,35.5633,35.5713,6700.0
2007-01-22 14:35:00,44.13,44.13,44.11,44.11,1800.0,35.5794,35.5794,35.5633,35.5633,1800.0
2007-01-22 14:40:00,44.11,44.14,44.11,44.14,3500.0,35.5633,35.5874,35.5633,35.5874,3500.0
2007-01-22 14:45:00,44.13,44.14,44.13,44.13,2100.0,35.5794,35.5874,35.5794,35.5794,2100.0
2007-01-22 14:50:00,44.14,44.14,44.1,44.1,2500.0,35.5874,35.5874,35.5552,35.5552,2500.0
2007-01-22 14:55:00,44.11,44.12,44.1,44.1,5600.0,35.5633,35.5713,35.5552,35.5552,5600.0
2007-01-22 15:00:00,44.1,44.11,44.06,44.09,7800.0,35.5552,35.5633,35.523,35.5471,7800.0
2007-01-22 15:05:00,44.11,44.13,44.11,44.13,4200.0,35.5633,35.5794,35.5633,35.5794,4200.0
2007-01-22 15:10:00,44.13,44.16,44.12,44.13,7800.0,35.5794,35.6036,35.5713,35.5794,7800.0
2007-01-22 15:15:00,44.12,44.13,44.08,44.09,5400.0,35.5713,35.5794,35.5391,35.5471,5400.0
2007-01-22 15:20:00,44.08,44.08,44.06,44.08,6200.0,35.5391,35.5391,35.523,35.5391,6200.0
2007-01-22 15:25:00,44.08,44.1,44.08,44.1,5800.0,35.5391,35.5552,35.5391,35.5552,5800.0
2007-01-22 15:30:00,44.09,44.1,44.07,44.1,11300.0,35.5471,35.5552,35.531,35.5552,11300.0
2007-01-22 15:35:00,44.08,44.11,44.06,44.11,6500.0,35.5391,35.5633,35.523,35.5633,6500.0
2007-01-22 15:40:00,44.1,44.1,44.07,44.09,5300.0,35.5552,35.5552,35.531,35.5471,5300.0
2007-01-22 15:45:00,44.1,44.12,44.1,44.12,8100.0,35.5552,35.5713,35.5552,35.5713,8100.0
2007-01-22 15:50:00,44.12,44.12,44.09,44.09,10100.0,35.5713,35.5713,35.5471,35.5471,10100.0
2007-01-22 15:55:00,44.09,44.12,44.07,44.12,26500.0,35.5471,35.5713,35.531,35.5713,26500.0
2007-01-23 09:30:00,44.0,44.16,43.91,44.16,13200.0,35.4746,35.6036,35.402,35.6036,13200.0
2007-01-23 09:35:00,44.16,44.19,44.11,44.19,3500.0,35.6036,35.6278,35.5633,35.6278,3500.0
2007-01-23 09:40:00,44.18,44.18,44.05,44.08,6200.0,35.6197,35.6197,35.5149,35.5391,6200.0
2007-01-23 09:45:00,44.08,44.09,44.05,44.05,7100.0,35.5391,35.5471,35.5149,35.5149,7100.0
2007-01-23 09:50:00,44.06,44.14,44.06,44.12,4500.0,35.523,35.5874,35.523,35.5713,4500.0
2007-01-23 09:55:00,44.12,44.15,44.11,44.13,7100.0,35.5713,35.5955,35.5633,35.5794,7100.0
2007-01-23 10:00:00,44.12,44.12,44.06,44.06,4800.0,35.5713,35.5713,35.523,35.523,4800.0
2007-01-23 10:05:00,44.08,44.08,44.05,44.08,4700.0,35.5391,35.5391,35.5149,35.5391,4700.0
2007-01-23 10:10:00,44.08,44.11,44.05,44.07,8100.0,35.5391,35.5633,35.5149,35.531,8100.0
2007-01-23 10:15:00,44.08,44.08,44.06,44.07,3200.0,35.5391,35.5391,35.523,35.531,3200.0
2007-01-23 10:20:00,44.07,44.07,44.05,44.05,3900.0,35.531,35.531,35.5149,35.5149,3900.0
2007-01-23 10:25:00,44.06,44.07,44.05,44.07,3600.0,35.523,35.531,35.5149,35.531,3600.0
2007-01-23 10:30:00,44.07,44.07,44.05,44.07,4100.0,35.531,35.531,35.5149,35.531,4100.0
2007-01-23 10:35:00,44.07,44.08,44.05,44.06,2400.0,35.531,35.5391,35.5149,35.523,2400.0
2007-01-23 10:40:00,44.07,44.07,44.03,44.03,5200.0,35.531,35.531,35.4988,35.4988,5200.0
2007-01-23 10:45:00,44.02,44.03,44.0,44.01,8700.0,35.4907,35.4988,35.4746,35.4826,8700.0
2007-01-23 10:50:00,44.02,44.05,44.02,44.05,5000.0,35.4907,35.5149,35.4907,35.5149,5000.0
2007-01-23 10:55:00,44.05,44.07,44.04,44.04,2600.0,35.5149,35.531,35.5068,35.5068,2600.0
2007-01-23 11:00:00,44.03,44.04,44.02,44.04,3300.0,35.4988,35.5068,35.4907,35.5068,3300.0
2007-01-23 11:05:00,44.04,44.11,44.03,44.11,5200.0,35.5068,35.5633,35.4988,35.5633,5200.0
2007-01-23 11:10:00,44.12,44.2,44.09,44.2,12900.0,35.5713,35.6358,35.5471,35.6358,12900.0
2007-01-23 11:15:00,44.19,44.26,44.19,44.21,10500.0,35.6278,35.6842,35.6278,35.6439,10500.0
2007-01-23 11:20:00,44.2,44.21,44.19,44.2,3100.0,35.6358,35.6439,35.6278,35.6358,3100.0
2007-01-23 11:25:00,44.2,44.21,44.15,44.17,11600.0,35.6358,35.6439,35.5955,35.6116,11600.0
2007-01-23 11:30:00,44.18,44.23,44.15,44.22,13200.0,35.6197,35.66,35.5955,35.6519,13200.0
2007-01-23 11:35:00,44.23,44.23,44.15,44.15,23500.0,35.66,35.66,35.5955,35.5955,23500.0
2007-01-23 11:40:00,44.15,44.15,44.13,44.13,1600.0,35.5955,35.5955,35.5794,35.5794,1600.0
2007-01-23 11:45:00,44.13,44.14,44.06,44.08,6800.0,35.5794,35.5874,35.523,35.5391,6800.0
2007-01-23 11:50:00,44.07,44.07,44.05,44.06,9500.0,35.531,35.531,35.5149,35.523,9500.0
2007-01-23 11:55:00,44.06,44.08,44.05,44.05,5500.0,35.523,35.5391,35.5149,35.5149,5500.0
2007-01-23 12:00:00,44.03,44.11,44.03,44.11,11200.0,35.4988,35.5633,35.4988,35.5633,11200.0
2007-01-23 12:05:00,44.11,44.12,44.11,44.11,4300.0,35.5633,35.5713,35.5633,35.5633,4300.0
2007-01-23 12:10:00,44.11,44.11,44.07,44.08,4700.0,35.5633,35.5633,35.531,35.5391,4700.0
2007-01-23 12:15:00,44.08,44.12,44.08,44.11,5900.0,35.5391,35.5713,35.5391,35.5633,5900.0
2007-01-23 12:20:00,44.12,44.12,44.07,44.09,3400.0,35.5713,35.5713,35.531,35.5471,3400.0
2007-01-23 12:25:00,44.07,44.1,44.01,44.1,16900.0,35.531,35.5552,35.4826,35.5552,16900.0
2007-01-23 12:30:00,44.1,44.12,44.1,44.11,4200.0,35.5552,35.5713,35.5552,35.5633,4200.0
2007-01-23 12:35:00,44.1,44.1,44.07,44.07,6600.0,35.5552,35.5552,35.531,35.531,6600.0
2007-01-23 12:40:00,44.07,44.11,44.07,44.11,1600.0,35.531,35.5633,35.531,35.5633,1600.0
2007-01-23 12:45:00,44.1,44.14,44.1,44.13,8600.0,35.5552,35.5874,35.5552,35.5794,8600.0
2007-01-23 12:50:00,44.13,44.15,44.13,44.14,4400.0,35.5794,35.5955,35.5794,35.5874,4400.0
2007-01-23 12:55:00,44.15,44.18,44.14,44.18,4500.0,35.5955,35.6197,35.5874,35.6197,4500.0
2007-01-23 13:00:00,44.18,44.2,44.18,44.2,1700.0,35.6197,35.6358,35.6197,35.6358,1700.0
2007-01-23 13:05:00,44.2,44.2,44.16,44.18,4900.0,35.6358,35.6358,35.6036,35.6197,4900.0
2007-01-23 13:10:00,44.18,44.18,44.17,44.17,2200.0,35.6197,35.6197,35.6116,35.6116,2200.0
2007-01-23 13:15:00,44.17,44.17,44.12,44.12,2800.0,35.6116,35.6116,35.5713,35.5713,2800.0
2007-01-23 13:20:00,44.12,44.14,44.12,44.14,2400.0,35.5713,35.5874,35.5713,35.5874,2400.0
2007-01-23 13:25:00,44.14,44.17,44.14,44.17,3500.0,35.5874,35.6116,35.5874,35.6116,3500.0
2007-01-23 13:30:00,44.17,44.18,44.16,44.16,2700.0,35.6116,35.6197,35.6036,35.6036,2700.0
2007-01-23 13:35:00,44.16,44.19,44.16,44.18,3200.0,35.6036,35.6278,35.6036,35.6197,3200.0
2007-01-23 13:40:00,44.18,44.19,44.15,44.15,2900.0,35.6197,35.6278,35.5955,35.5955,2900.0
2007-01-23 13:45:00,44.15,44.17,44.12,44.13,4100.0,35.5955,35.6116,35.5713,35.5794,4100.0
2007-01-23 13:50:00,44.12,44.14,44.12,44.12,1700.0,35.5713,35.5874,35.5713,35.5713,1700.0
2007-01-23 13:55:00,44.09,44.1,44.08,44.1,6400.0,35.5471,35.5552,35.5391,35.5552,6400.0
2007-01-23 14:00:00,44.09,44.11,44.08,44.1,10100.0,35.5471,35.5633,35.5391,35.5552,10100.0
2007-01-23 14:05:00,44.1,44.12,44.06,44.07,12400.0,35.5552,35.5713,35.523,35.531,12400.0
2007-01-23 14:10:00,44.07,44.08,44.05,44.06,2500.0,35.531,35.5391,35.5149,35.523,2500.0
2007-01-23 14:15:00,44.07,44.07,44.05,44.06,6600.0,35.531,35.531,35.5149,35.523,6600.0
2007-01-23 14:20:00,44.06,44.06,44.03,44.04,8400.0,35.523,35.523,35.4988,35.5068,8400.0
2007-01-23 14:25:00,44.04,44.06,44.04,44.05,7500.0,35.5068,35.523,35.5068,35.5149,7500.0
2007-01-23 14:30:00,44.06,44.06,43.99,44.01,12300.0,35.523,35.523,35.4665,35.4826,12300.0
2007-01-23 14:35:00,44.0,44.03,44.0,44.02,20100.0,35.4746,35.4988,35.4746,35.4907,20100.0
2007-01-23 14:40:00,44.01,44.02,44.0,44.01,12000.0,35.4826,35.4907,35.4746,35.4826,12000.0
2007-01-23 14:45:00,44.0,44.03,44.0,44.02,9300.0,35.4746,35.4988,35.4746,35.4907,9300.0
2007-01-23 14:50:00,44.01,44.04,44.0,44.03,7900.0,35.4826,35.5068,35.4746,35.4988,7900.0
2007-01-23 14:55:00,44.03,44.1,44.03,44.08,8800.0,35.4988,35.5552,35.4988,35.5391,8800.0
2007-01-23 15:00:00,44.08,44.13,44.07,44.12,52100.0,35.5391,35.5794,35.531,35.5713,52100.0
2007-01-23 15:05:00,44.11,44.13,44.11,44.12,10300.0,35.5633,35.5794,35.5633,35.5713,10300.0
2007-01-23 15:10:00,44.13,44.13,44.12,44.12,10800.0,35.5794,35.5794,35.5713,35.5713,10800.0
2007-01-23 15:15:00,44.12,44.16,44.12,44.16,5500.0,35.5713,35.6036,35.5713,35.6036,5500.0
2007-01-23 15:20:00,44.16,44.21,44.16,44.21,11300.0,35.6036,35.6439,35.6036,35.6439,11300.0
2007-01-23 15:25:00,44.21,44.23,44.2,44.22,12500.0,35.6439,35.66,35.6358,35.6519,12500.0
2007-01-23 15:30:00,44.21,44.21,44.2,44.2,11400.0,35.6439,35.6439,35.6358,35.6358,11400.0
2007-01-23 15:35:00,44.21,44.21,44.19,44.21,10500.0,35.6439,35.6439,35.6278,35.6439,10500.0
2007-01-23 15:40:00,44.21,44.22,44.18,44.18,16600.0,35.6439,35.6519,35.6197,35.6197,16600.0
2007-01-23 15:45:00,44.18,44.2,44.18,44.19,15900.0,35.6197,35.6358,35.6197,35.6278,15900.0
2007-01-23 15:50:00,44.2,44.2,44.18,44.2,12500.0,35.6358,35.6358,35.6197,35.6358,12500.0
2007-01-23 15:55:00,44.2,44.25,44.19,44.25,20300.0,35.6358,35.6761,35.6278,35.6761,20300.0
2007-01-24 09:30:00,44.24,44.24,44.2,44.2,5900.0,35.6681,35.6681,35.6358,35.6358,5900.0
2007-01-24 09:35:00,44.23,44.28,44.21,44.28,11800.0,35.66,35.7003,35.6439,35.7003,11800.0
2007-01-24 09:40:00,44.29,44.37,44.26,44.32,8500.0,35.7084,35.7729,35.6842,35.7326,8500.0
2007-01-24 09:45:00,44.35,44.36,44.3,44.33,6600.0,35.7568,35.7648,35.7164,35.7406,6600.0
2007-01-24 09:50:00,44.3,44.31,44.29,44.31,5800.0,35.7164,35.7245,35.7084,35.7245,5800.0
2007-01-24 09:55:00,44.32,44.35,44.26,44.27,4700.0,35.7326,35.7568,35.6842,35.6923,4700.0
2007-01-24 10:00:00,44.28,44.4,44.24,44.25,11700.0,35.7003,35.7971,35.6681,35.6761,11700.0
2007-01-24 10:05:00,44.25,44.26,44.2,44.24,4400.0,35.6761,35.6842,35.6358,35.6681,4400.0
2007-01-24 10:10:00,44.23,44.23,44.16,44.17,3900.0,35.66,35.66,35.6036,35.6116,3900.0
2007-01-24 10:15:00,44.17,44.26,44.17,44.25,3100.0,35.6116,35.6842,35.6116,35.6761,3100.0
2007-01-24 10:20:00,44.26,44.28,44.21,44.28,4500.0,35.6842,35.7003,35.6439,35.7003,4500.0
2007-01-24 10:25:00,44.29,44.32,44.25,44.26,3700.0,35.7084,35.7326,35.6761,35.6842,3700.0
2007-01-24 10:30:00,44.25,44.38,44.25,44.38,6800.0,35.6761,35.7809,35.6761,35.7809,6800.0
2007-01-24 10:35:00,44.38,44.4,44.37,44.38,4600.0,35.7809,35.7971,35.7729,35.7809,4600.0
2007-01-24 10:40:00,44.39,44.42,44.39,44.41,4700.0,35.789,35.8132,35.789,35.8051,4700.0
2007-01-24 10:45:00,44.42,44.47,44.42,44.46,3600.0,35.8132,35.8535,35.8132,35.8454,3600.0
2007-01-24 10:50:00,44.45,44.45,44.39,44.41,6600.0,35.8374,35.8374,35.789,35.8051,6600.0
2007-01-24 10:55:00,44.4,44.4,44.38,44.4,3000.0,35.7971,35.7971,35.7809,35.7971,3000.0
2007-01-24 11:00:00,44.4,44.48,44.4,44.48,13700.0,35.7971,35.8616,35.7971,35.8616,13700.0
2007-01-24 11:05:00,44.48,44.5,44.48,44.49,7500.0,35.8616,35.8777,35.8616,35.8696,7500.0
2007-01-24 11:10:00,44.5,44.53,44.49,44.53,17500.0,35.8777,35.9019,35.8696,35.9019,17500.0
2007-01-24 11:15:00,44.52,44.53,44.49,44.5,7100.0,35.8938,35.9019,35.8696,35.8777,7100.0
2007-01-24 11:20:00,44.5,44.5,44.44,44.44,8600.0,35.8777,35.8777,35.8293,35.8293,8600.0
2007-01-24 11:25:00,44.45,44.45,44.42,44.42,2200.0,35.8374,35.8374,35.8132,35.8132,2200.0
2007-01-24 11:30:00,44.43,44.51,44.42,44.51,5800.0,35.8213,35.8858,35.8132,35.8858,5800.0
2007-01-24 11:35:00,44.5,44.53,44.43,44.43,7600.0,35.8777,35.9019,35.8213,35.8213,7600.0
2007-01-24 11:40:00,44.44,44.44,44.43,44.43,1500.0,35.8293,35.8293,35.8213,35.8213,1500.0
2007-01-24 11:45:00,44.44,44.44,44.39,44.39,4500.0,35.8293,35.8293,35.789,35.789,4500.0
2007-01-24 11:50:00,44.4,44.41,44.39,44.39,4000.0,35.7971,35.8051,35.789,35.789,4000.0
2007-01-24 11:55:00,44.37,44.42,44.37,44.41,6800.0,35.7729,35.8132,35.7729,35.8051,6800.0
2007-01-24 12:00:00,44.42,44.42,44.37,44.4,7700.0,35.8132,35.8132,35.7729,35.7971,7700.0
2007-01-24 12:05:00,44.4,44.46,44.4,44.44,27500.0,35.7971,35.8454,35.7971,35.8293,27500.0
2007-01-24 12:10:00,44.44,44.44,44.44,44.44,2700.0,35.8293,35.8293,35.8293,35.8293,2700.0
2007-01-24 12:15:00,44.44,44.44,44.43,44.44,1800.0,35.8293,35.8293,35.8213,35.8293,1800.0
2007-01-24 12:20:00,44.42,44.42,44.4,44.41,2300.0,35.8132,35.8132,35.7971,35.8051,2300.0
2007-01-24 12:25:00,44.39,44.4,44.36,44.36,3000.0,35.789,35.7971,35.7648,35.7648,3000.0
2007-01-24 12:30:00,44.36,44.39,44.34,44.39,4000.0,35.7648,35.789,35.7487,35.789,4000.0
2007-01-24 12:35:00,44.39,44.4,44.39,44.39,5500.0,35.789,35.7971,35.789,35.789,5500.0
2007-01-24 12:40:00,44.37,44.4,44.37,44.39,3400.0,35.7729,35.7971,35.7729,35.789,3400.0
2007-01-24 12:45:00,44.4,44.4,44.31,44.32,6400.0,35.7971,35.7971,35.7245,35.7326,6400.0
2007-01-24 12:50:00,44.29,44.35,44.29,44.35,2600.0,35.7084,35.7568,35.7084,35.7568,2600.0
2007-01-24 12:55:00,44.33,44.36,44.33,44.34,2300.0,35.7406,35.7648,35.7406,35.7487,2300.0
2007-01-24 13:00:00,44.33,44.36,44.33,44.35,2900.0,35.7406,35.7648,35.7406,35.7568,2900.0
2007-01-24 13:05:00,44.36,44.36,44.34,44.35,2500.0,35.7648,35.7648,35.7487,35.7568,2500.0
2007-01-24 13:10:00,44.36,44.38,44.36,44.38,2400.0,35.7648,35.7809,35.7648,35.7809,2400.0
2007-01-24 13:15:00,44.38,44.38,44.37,44.38,102100.0,35.7809,35.7809,35.7729,35.7809,102100.0
2007-01-24 13:20:00,44.38,44.38,44.36,44.37,3200.0,35.7809,35.7809,35.7648,35.7729,3200.0
2007-01-24 13:25:00,44.38,44.38,44.37,44.38,2300.0,35.7809,35.7809,35.7729,35.7809,2300.0
2007-01-24 13:30:00,44.39,44.42,44.39,44.42,4200.0,35.789,35.8132,35.789,35.8132,4200.0
2007-01-24 13:35:00,44.42,44.48,44.41,44.47,8600.0,35.8132,35.8616,35.8051,35.8535,8600.0
2007-01-24 13:40:00,44.45,44.46,44.45,44.46,1400.0,35.8374,35.8454,35.8374,35.8454,1400.0
2007-01-24 13:45:00,44.46,44.46,44.42,44.42,3000.0,35.8454,35.8454,35.8132,35.8132,3000.0
2007-01-24 13:50:00,44.43,44.45,44.41,44.42,8800.0,35.8213,35.8374,35.8051,35.8132,8800.0
2007-01-24 13:55:00,44.42,44.48,44.42,44.48,27400.0,35.8132,35.8616,35.8132,35.8616,27400.0
2007-01-24 14:00:00,44.48,44.49,44.46,44.46,3300.0,35.8616,35.8696,35.8454,35.8454,3300.0
2007-01-24 14:05:00,44.45,44.46,44.42,44.44,8400.0,35.8374,35.8454,35.8132,35.8293,8400.0
2007-01-24 14:10:00,44.43,44.44,44.43,44.44,9100.0,35.8213,35.8293,35.8213,35.8293,9100.0
2007-01-24 14:15:00,44.44,44.44,44.43,44.43,1400.0,35.8293,35.8293,35.8213,35.8213,1400.0
2007-01-24 14:20:00,44.43,44.43,44.42,44.43,1500.0,35.8213,35.8213,35.8132,35.8213,1500.0
2007-01-24 14:25:00,44.42,44.42,44.38,44.42,9700.0,35.8132,35.8132,35.7809,35.8132,9700.0
2007-01-24 14:30:00,44.42,44.45,44.42,44.45,4800.0,35.8132,35.8374,35.8132,35.8374,4800.0
2007-01-24 14:35:00,44.44,44.46,44.41,44.45,7300.0,35.8293,35.8454,35.8051,35.8374,7300.0
2007-01-24 14:40:00,44.46,44.47,44.44,44.44,5000.0,35.8454,35.8535,35.8293,35.8293,5000.0
2007-01-24 14:45:00,44.44,44.46,44.39,44.41,7100.0,35.8293,35.8454,35.789,35.8051,7100.0
2007-01-24 14:50:00,44.39,44.42,44.39,44.42,3600.0,35.789,35.8132,35.789,35.8132,3600.0
2007-01-24 14:55:00,44.43,44.44,44.41,44.41,3100.0,35.8213,35.8293,35.8051,35.8051,3100.0
2007-01-24 15:00:00,44.41,44.46,44.41,44.41,8600.0,35.8051,35.8454,35.8051,35.8051,8600.0
2007-01-24 15:05:00,44.42,44.45,44.41,44.43,6500.0,35.8132,35.8374,35.8051,35.8213,6500.0
2007-01-24 15:10:00,44.44,44.49,44.44,44.48,5300.0,35.8293,35.8696,35.8293,35.8616,5300.0
2007-01-24 15:15:00,44.48,44.48,44.47,44.48,2900.0,35.8616,35.8616,35.8535,35.8616,2900.0
2007-01-24 15:20:00,44.47,44.48,44.41,44.41,8200.0,35.8535,35.8616,35.8051,35.8051,8200.0
2007-01-24 15:25:00,44.4,44.41,44.35,44.38,9400.0,35.7971,35.8051,35.7568,35.7809,9400.0
2007-01-24 15:30:00,44.38,44.41,44.38,44.41,11300.0,35.7809,35.8051,35.7809,35.8051,11300.0
2007-01-24 15:35:00,44.4,44.4,44.38,44.4,3200.0,35.7971,35.7971,35.7809,35.7971,3200.0
2007-01-24 15:40:00,44.4,44.4,44.39,44.4,6400.0,35.7971,35.7971,35.789,35.7971,6400.0
2007-01-24 15:45:00,44.4,44.4,44.39,44.4,4000.0,35.7971,35.7971,35.789,35.7971,4000.0
2007-01-24 15:50:00,44.4,44.4,44.39,44.4,17900.0,35.7971,35.7971,35.789,35.7971,17900.0
2007-01-24 15:55:00,44.4,44.41,44.39,44.4,17000.0,35.7971,35.8051,35.789,35.7971,17000.0
2007-01-25 09:30:00,44.33,44.35,44.32,44.32,9200.0,35.7406,35.7568,35.7326,35.7326,9200.0
2007-01-25 09:35:00,44.32,44.35,44.31,44.31,5300.0,35.7326,35.7568,35.7245,35.7245,5300.0
2007-01-25 09:40:00,44.29,44.31,44.27,44.28,4000.0,35.7084,35.7245,35.6923,35.7003,4000.0
2007-01-25 09:45:00,44.27,44.27,44.23,44.25,3100.0,35.6923,35.6923,35.66,35.6761,3100.0
2007-01-25 09:50:00,44.24,44.24,44.17,44.19,3900.0,35.6681,35.6681,35.6116,35.6278,3900.0
2007-01-25 09:55:00,44.19,44.23,44.15,44.21,3000.0,35.6278,35.66,35.5955,35.6439,3000.0
2007-01-25 10:00:00,44.19,44.2,44.08,44.1,7800.0,35.6278,35.6358,35.5391,35.5552,7800.0
2007-01-25 10:05:00,44.1,44.14,44.09,44.11,5100.0,35.5552,35.5874,35.5471,35.5633,5100.0
2007-01-25 10:10:00,44.13,44.15,44.09,44.09,18400.0,35.5794,35.5955,35.5471,35.5471,18400.0
2007-01-25 10:15:00,44.1,44.11,44.08,44.09,5300.0,35.5552,35.5633,35.5391,35.5471,5300.0
2007-01-25 10:20:00,44.09,44.09,44.07,44.07,4100.0,35.5471,35.5471,35.531,35.531,4100.0
2007-01-25 10:25:00,44.07,44.08,43.99,44.0,9600.0,35.531,35.5391,35.4665,35.4746,9600.0
2007-01-25 10:30:00,44.0,44.02,43.96,43.97,10000.0,35.4746,35.4907,35.4423,35.4504,10000.0
2007-01-25 10:35:00,43.98,44.0,43.96,44.0,4000.0,35.4585,35.4746,35.4423,35.4746,4000.0
2007-01-25 10:40:00,43.99,44.03,43.97,44.03,4100.0,35.4665,35.4988,35.4504,35.4988,4100.0
2007-01-25 10:45:00,44.02,44.04,44.0,44.04,4600.0,35.4907,35.5068,35.4746,35.5068,4600.0
2007-01-25 10:50:00,44.03,44.04,44.02,44.03,4500.0,35.4988,35.5068,35.4907,35.4988,4500.0
2007-01-25 10:55:00,44.03,44.04,44.02,44.03,11300.0,35.4988,35.5068,35.4907,35.4988,11300.0
2007-01-25 11:00:00,44.03,44.03,44.02,44.02,1100.0,35.4988,35.4988,35.4907,35.4907,1100.0
2007-01-25 11:05:00,44.02,44.03,44.02,44.02,5900.0,35.4907,35.4988,35.4907,35.4907,5900.0
2007-01-25 11:10:00,44.03,44.03,43.96,43.97,11100.0,35.4988,35.4988,35.4423,35.4504,11100.0
2007-01-25 11:15:00,43.96,43.96,43.79,43.79,44800.0,35.4423,35.4423,35.3053,35.3053,44800.0
2007-01-25 11:20:00,43.79,43.8,43.78,43.79,14500.0,35.3053,35.3133,35.2972,35.3053,14500.0
2007-01-25 11:25:00,43.8,43.81,43.79,43.79,5700.0,35.3133,35.3214,35.3053,35.3053,5700.0
2007-01-25 11:30:00,43.79,43.82,43.79,43.8,7400.0,35.3053,35.3295,35.3053,35.3133,7400.0
2007-01-25 11:35:00,43.78,43.8,43.75,43.8,27000.0,35.2972,35.3133,35.273,35.3133,27000.0
2007-01-25 11:40:00,43.81,43.85,43.8,43.85,17300.0,35.3214,35.3536,35.3133,35.3536,17300.0
2007-01-25 11:45:00,43.85,43.86,43.83,43.86,7700.0,35.3536,35.3617,35.3375,35.3617,7700.0
2007-01-25 11:50:00,43.86,43.9,43.84,43.88,10200.0,35.3617,35.394,35.3456,35.3778,10200.0
2007-01-25 11:55:00,43.87,43.92,43.82,43.83,15000.0,35.3698,35.4101,35.3295,35.3375,15000.0
2007-01-25 12:00:00,43.81,43.85,43.77,43.8,9800.0,35.3214,35.3536,35.2891,35.3133,9800.0
2007-01-25 12:05:00,43.8,43.8,43.65,43.66,11500.0,35.3133,35.3133,35.1924,35.2005,11500.0
2007-01-25 12:10:00,43.67,43.75,43.67,43.75,19900.0,35.2085,35.273,35.2085,35.273,19900.0
2007-01-25 12:15:00,43.75,43.94,43.75,43.94,16400.0,35.273,35.4262,35.273,35.4262,16400.0
2007-01-25 12:20:00,43.94,43.95,43.82,43.83,13100.0,35.4262,35.4343,35.3295,35.3375,13100.0
2007-01-25 12:25:00,43.84,43.86,43.84,43.84,3900.0,35.3456,35.3617,35.3456,35.3456,3900.0
2007-01-25 12:30:00,43.84,43.88,43.84,43.87,2500.0,35.3456,35.3778,35.3456,35.3698,2500.0
2007-01-25 12:35:00,43.88,43.95,43.88,43.95,10300.0,35.3778,35.4343,35.3778,35.4343,10300.0
2007-01-25 12:40:00,43.93,43.94,43.88,43.89,5900.0,35.4181,35.4262,35.3778,35.3859,5900.0
2007-01-25 12:45:00,43.91,43.98,43.9,43.92,10000.0,35.402,35.4585,35.394,35.4101,10000.0
2007-01-25 12:50:00,43.9,43.9,43.86,43.89,3800.0,35.394,35.394,35.3617,35.3859,3800.0
2007-01-25 12:55:00,43.88,43.96,43.88,43.95,11100.0,35.3778,35.4423,35.3778,35.4343,11100.0
2007-01-25 13:00:00,43.95,43.97,43.88,43.94,10200.0,35.4343,35.4504,35.3778,35.4262,10200.0
2007-01-25 13:05:00,43.95,44.01,43.95,44.0,8700.0,35.4343,35.4826,35.4343,35.4746,8700.0
2007-01-25 13:10:00,43.98,44.0,43.98,43.99,8800.0,35.4585,35.4746,35.4585,35.4665,8800.0
2007-01-25 13:15:00,43.99,44.04,43.99,44.0,7500.0,35.4665,35.5068,35.4665,35.4746,7500.0
2007-01-25 13:20:00,44.02,44.05,44.0,44.01,50700.0,35.4907,35.5149,35.4746,35.4826,50700.0
2007-01-25 13:25:00,44.03,44.03,43.97,44.0,60400.0,35.4988,35.4988,35.4504,35.4746,60400.0
2007-01-25 13:30:00,44.01,44.04,44.0,44.04,5400.0,35.4826,35.5068,35.4746,35.5068,5400.0
2007-01-25 13:35:00,44.04,44.07,44.01,44.06,10400.0,35.5068,35.531,35.4826,35.523,10400.0
2007-01-25 13:40:00,44.04,44.05,44.01,44.01,60600.0,35.5068,35.5149,35.4826,35.4826,60600.0
2007-01-25 13:45:00,44.01,44.01,43.86,43.91,30000.0,35.4826,35.4826,35.3617,35.402,30000.0
2007-01-25 13:50:00,43.9,43.91,43.89,43.89,7500.0,35.394,35.402,35.3859,35.3859,7500.0
2007-01-25 13:55:00,43.89,43.91,43.78,43.83,10500.0,35.3859,35.402,35.2972,35.3375,10500.0
2007-01-25 14:00:00,43.8,43.83,43.77,43.77,11500.0,35.3133,35.3375,35.2891,35.2891,11500.0
2007-01-25 14:05:00,43.78,43.82,43.76,43.82,8100.0,35.2972,35.3295,35.2811,35.3295,8100.0
2007-01-25 14:10:00,43.83,43.88,43.83,43.87,10400.0,35.3375,35.3778,35.3375,35.3698,10400.0
2007-01-25 14:15:00,43.87,43.88,43.84,43.84,6800.0,35.3698,35.3778,35.3456,35.3456,6800.0
2007-01-25 14:20:00,43.85,43.85,43.8,43.82,7500.0,35.3536,35.3536,35.3133,35.3295,7500.0
2007-01-25 14:25:00,43.82,43.85,43.8,43.85,9600.0,35.3295,35.3536,35.3133,35.3536,9600.0
2007-01-25 14:30:00,43.85,43.85,43.82,43.83,7600.0,35.3536,35.3536,35.3295,35.3375,7600.0
2007-01-25 14:35:00,43.83,43.89,43.83,43.89,6700.0,35.3375,35.3859,35.3375,35.3859,6700.0
2007-01-25 14:40:00,43.9,43.92,43.88,43.9,6800.0,35.394,35.4101,35.3778,35.394,6800.0
2007-01-25 14:45:00,43.89,43.92,43.89,43.91,6400.0,35.3859,35.4101,35.3859,35.402,6400.0
2007-01-25 14:50:00,43.9,43.93,43.9,43.93,5900.0,35.394,35.4181,35.394,35.4181,5900.0
2007-01-25 14:55:00,43.93,43.98,43.93,43.97,5500.0,35.4181,35.4585,35.4181,35.4504,5500.0
2007-01-25 15:00:00,43.98,43.98,43.94,43.96,10000.0,35.4585,35.4585,35.4262,35.4423,10000.0
2007-01-25 15:05:00,43.95,43.95,43.89,43.9,5800.0,35.4343,35.4343,35.3859,35.394,5800.0
2007-01-25 15:10:00,43.9,43.96,43.89,43.96,7400.0,35.394,35.4423,35.3859,35.4423,7400.0
2007-01-25 15:15:00,43.96,43.97,43.94,43.96,8000.0,35.4423,35.4504,35.4262,35.4423,8000.0
2007-01-25 15:20:00,43.96,43.98,43.91,43.91,11300.0,35.4423,35.4585,35.402,35.402,11300.0
2007-01-25 15:25:00,43.91,43.95,43.9,43.95,5200.0,35.402,35.4343,35.394,35.4343,5200.0
2007-01-25 15:30:00,43.95,43.95,43.89,43.9,5900.0,35.4343,35.4343,35.3859,35.394,5900.0
2007-01-25 15:35:00,43.9,43.95,43.9,43.94,7500.0,35.394,35.4343,35.394,35.4262,7500.0
2007-01-25 15:40:00,43.94,43.94,43.85,43.89,29900.0,35.4262,35.4262,35.3536,35.3859,29900.0
2007-01-25 15:45:00,43.89,43.91,43.88,43.91,236700.0,35.3859,35.402,35.3778,35.402,236700.0
2007-01-25 15:50:00,43.91,43.93,43.89,43.92,46200.0,35.402,35.4181,35.3859,35.4101,46200.0
2007-01-25 15:55:00,43.92,43.92,43.85,43.87,20600.0,35.4101,35.4101,35.3536,35.3698,20600.0
2007-01-26 09:30:00,43.97,43.98,43.79,43.89,10100.0,35.4504,35.4585,35.3053,35.3859,10100.0
2007-01-26 09:35:00,43.9,43.96,43.81,43.81,2700.0,35.394,35.4423,35.3214,35.3214,2700.0
2007-01-26 09:40:00,43.87,43.87,43.75,43.81,8200.0,35.3698,35.3698,35.273,35.3214,8200.0
2007-01-26 09:45:00,43.81,43.81,43.72,43.74,4900.0,35.3214,35.3214,35.2488,35.265,4900.0
2007-01-26 09:50:00,43.75,43.75,43.72,43.74,11500.0,35.273,35.273,35.2488,35.265,11500.0
2007-01-26 09:55:00,43.73,43.76,43.72,43.76,5500.0,35.2569,35.2811,35.2488,35.2811,5500.0
2007-01-26 10:00:00,43.76,43.82,43.63,43.63,10800.0,35.2811,35.3295,35.1763,35.1763,10800.0
2007-01-26 10:05:00,43.64,43.69,43.62,43.66,9400.0,35.1843,35.2246,35.1682,35.2005,9400.0
2007-01-26 10:10:00,43.66,43.68,43.6,43.61,11700.0,35.2005,35.2166,35.1521,35.1601,11700.0
2007-01-26 10:15:00,43.61,43.61,43.57,43.59,7700.0,35.1601,35.1601,35.1279,35.144,7700.0
2007-01-26 10:20:00,43.57,43.63,43.57,43.62,6400.0,35.1279,35.1763,35.1279,35.1682,6400.0
2007-01-26 10:25:00,43.61,43.62,43.58,43.6,8100.0,35.1601,35.1682,35.136,35.1521,8100.0
2007-01-26 10:30:00,43.6,43.63,43.6,43.61,8000.0,35.1521,35.1763,35.1521,35.1601,8000.0
2007-01-26 10:35:00,43.61,43.67,43.61,43.65,11600.0,35.1601,35.2085,35.1601,35.1924,11600.0
2007-01-26 10:40:00,43.65,43.65,43.58,43.58,12300.0,35.1924,35.1924,35.136,35.136,12300.0
2007-01-26 10:45:00,43.58,43.61,43.56,43.57,21800.0,35.136,35.1601,35.1198,35.1279,21800.0
2007-01-26 10:50:00,43.56,43.56,43.5,43.53,12600.0,35.1198,35.1198,35.0715,35.0956,12600.0
2007-01-26 10:55:00,43.54,43.57,43.5,43.52,23400.0,35.1037,35.1279,35.0715,35.0876,23400.0
2007-01-26 11:00:00,43.53,43.54,43.5,43.54,7100.0,35.0956,35.1037,35.0715,35.1037,7100.0
2007-01-26 11:05:00,43.54,43.55,43.48,43.49,21700.0,35.1037,35.1118,35.0553,35.0634,21700.0
2007-01-26 11:10:00,43.5,43.5,43.48,43.5,8000.0,35.0715,35.0715,35.0553,35.0715,8000.0
2007-01-26 11:15:00,43.5,43.5,43.46,43.46,11800.0,35.0715,35.0715,35.0392,35.0392,11800.0
2007-01-26 11:20:00,43.46,43.47,43.39,43.4,38800.0,35.0392,35.0473,34.9828,34.9908,38800.0
2007-01-26 11:25:00,43.4,43.41,43.36,43.41,8100.0,34.9908,34.9989,34.9586,34.9989,8100.0
2007-01-26 11:30:00,43.42,43.42,43.37,43.42,6100.0,35.007,35.007,34.9666,35.007,6100.0
2007-01-26 11:35:00,43.42,43.42,43.4,43.41,6300.0,35.007,35.007,34.9908,34.9989,6300.0
2007-01-26 11:40:00,43.41,43.42,43.4,43.41,6600.0,34.9989,35.007,34.9908,34.9989,6600.0
2007-01-26 11:45:00,43.42,43.46,43.41,43.44,7900.0,35.007,35.0392,34.9989,35.0231,7900.0
2007-01-26 11:50:00,43.44,43.45,43.39,43.4,4500.0,35.0231,35.0311,34.9828,34.9908,4500.0
2007-01-26 11:55:00,43.41,43.48,43.41,43.48,7500.0,34.9989,35.0553,34.9989,35.0553,7500.0
2007-01-26 12:00:00,43.48,43.48,43.46,43.47,11700.0,35.0553,35.0553,35.0392,35.0473,11700.0
2007-01-26 12:05:00,43.47,43.48,43.39,43.4,24400.0,35.0473,35.0553,34.9828,34.9908,24400.0
2007-01-26 12:10:00,43.4,43.42,43.39,43.42,13400.0,34.9908,35.007,34.9828,35.007,13400.0
2007-01-26 12:15:00,43.42,43.42,43.4,43.42,7000.0,35.007,35.007,34.9908,35.007,7000.0
2007-01-26 12:20:00,43.41,43.42,43.39,43.4,15900.0,34.9989,35.007,34.9828,34.9908,15900.0
2007-01-26 12:25:00,43.4,43.4,43.33,43.34,18600.0,34.9908,34.9908,34.9344,34.9425,18600.0
2007-01-26 12:30:00,43.34,43.35,43.31,43.31,15900.0,34.9425,34.9505,34.9183,34.9183,15900.0
2007-01-26 12:35:00,43.31,43.33,43.28,43.29,12700.0,34.9183,34.9344,34.8941,34.9021,12700.0
2007-01-26 12:40:00,43.29,43.35,43.29,43.35,4400.0,34.9021,34.9505,34.9021,34.9505,4400.0
2007-01-26 12:45:00,43.35,43.4,43.33,43.33,12000.0,34.9505,34.9908,34.9344,34.9344,12000.0
2007-01-26 12:50:00,43.33,43.33,43.27,43.31,11600.0,34.9344,34.9344,34.886,34.9183,11600.0
2007-01-26 12:55:00,43.3,43.3,43.26,43.28,6500.0,34.9102,34.9102,34.878,34.8941,6500.0
2007-01-26 13:00:00,43.29,43.32,43.29,43.3,8600.0,34.9021,34.9263,34.9021,34.9102,8600.0
2007-01-26 13:05:00,43.3,43.31,43.21,43.22,19200.0,34.9102,34.9183,34.8376,34.8457,19200.0
2007-01-26 13:10:00,43.23,43.25,43.2,43.2,34300.0,34.8538,34.8699,34.8296,34.8296,34300.0
2007-01-26 13:15:00,43.2,43.2,43.13,43.18,17800.0,34.8296,34.8296,34.7731,34.8135,17800.0
2007-01-26 13:20:00,43.18,43.18,43.11,43.12,17300.0,34.8135,34.8135,34.757,34.7651,17300.0
2007-01-26 13:25:00,43.12,43.15,43.1,43.12,12800.0,34.7651,34.7893,34.749,34.7651,12800.0
2007-01-26 13:30:00,43.12,43.13,43.07,43.07,21800.0,34.7651,34.7731,34.7248,34.7248,21800.0
2007-01-26 13:35:00,43.07,43.08,42.96,43.01,76600.0,34.7248,34.7328,34.6361,34.6764,76600.0
2007-01-26 13:40:00,43.01,43.04,43.0,43.03,22200.0,34.6764,34.7006,34.6683,34.6925,22200.0
2007-01-26 13:45:00,43.03,43.03,42.99,43.0,17600.0,34.6925,34.6925,34.6603,34.6683,17600.0
2007-01-26 13:50:00,43.01,43.05,43.01,43.04,11400.0,34.6764,34.7086,34.6764,34.7006,11400.0
2007-01-26 13:55:00,43.05,43.05,43.01,43.03,13700.0,34.7086,34.7086,34.6764,34.6925,13700.0
2007-01-26 14:00:00,43.03,43.04,42.99,43.0,37200.0,34.6925,34.7006,34.6603,34.6683,37200.0
2007-01-26 14:05:00,43.0,43.08,42.96,43.06,43900.0,34.6683,34.7328,34.6361,34.7167,43900.0
2007-01-26 14:10:00,43.07,43.1,43.05,43.07,21000.0,34.7248,34.749,34.7086,34.7248,21000.0
2007-01-26 14:15:00,43.07,43.15,43.03,43.12,26400.0,34.7248,34.7893,34.6925,34.7651,26400.0
2007-01-26 14:20:00,43.11,43.15,43.11,43.15,13100.0,34.757,34.7893,34.757,34.7893,13100.0
2007-01-26 14:25:00,43.15,43.15,43.08,43.09,18500.0,34.7893,34.7893,34.7328,34.7409,18500.0
2007-01-26 14:30:00,43.09,43.09,43.03,43.04,14800.0,34.7409,34.7409,34.6925,34.7006,14800.0
2007-01-26 14:35:00,43.04,43.06,42.99,43.01,14600.0,34.7006,34.7167,34.6603,34.6764,14600.0
2007-01-26 14:40:00,43.01,43.03,42.99,42.99,29400.0,34.6764,34.6925,34.6603,34.6603,29400.0
2007-01-26 14:45:00,43.0,43.04,42.98,43.0,26600.0,34.6683,34.7006,34.6522,34.6683,26600.0
2007-01-26 14:50:00,43.0,43.04,42.99,43.0,19200.0,34.6683,34.7006,34.6603,34.6683,19200.0
2007-01-26 14:55:00,42.99,43.04,42.99,43.02,22700.0,34.6603,34.7006,34.6603,34.6845,22700.0
2007-01-26 15:00:00,43.01,43.07,42.98,43.06,22900.0,34.6764,34.7248,34.6522,34.7167,22900.0
2007-01-26 15:05:00,43.07,43.11,43.04,43.11,27200.0,34.7248,34.757,34.7006,34.757,27200.0
2007-01-26 15:10:00,43.12,43.23,43.12,43.22,18500.0,34.7651,34.8538,34.7651,34.8457,18500.0
2007-01-26 15:15:00,43.22,43.26,43.2,43.2,23700.0,34.8457,34.878,34.8296,34.8296,23700.0
2007-01-26 15:20:00,43.21,43.28,43.2,43.27,35800.0,34.8376,34.8941,34.8296,34.886,35800.0
2007-01-26 15:25:00,43.28,43.28,43.23,43.23,15500.0,34.8941,34.8941,34.8538,34.8538,15500.0
2007-01-26 15:30:00,43.24,43.24,43.19,43.22,30000.0,34.8618,34.8618,34.8215,34.8457,30000.0
2007-01-26 15:35:00,43.21,43.28,43.2,43.27,31000.0,34.8376,34.8941,34.8296,34.886,31000.0
2007-01-26 15:40:00,43.28,43.28,43.15,43.15,26100.0,34.8941,34.8941,34.7893,34.7893,26100.0
2007-01-26 15:45:00,43.17,43.2,43.13,43.19,23400.0,34.8054,34.8296,34.7731,34.8215,23400.0
2007-01-26 15:50:00,43.19,43.2,43.14,43.17,24400.0,34.8215,34.8296,34.7812,34.8054,24400.0
2007-01-26 15:55:00,43.16,43.2,43.15,43.15,37700.0,34.7973,34.8296,34.7893,34.7893,37700.0
2007-01-29 09:30:00,43.06,43.1,43.05,43.08,13500.0,34.7167,34.749,34.7086,34.7328,13500.0
2007-01-29 09:35:00,43.06,43.19,43.06,43.19,11600.0,34.7167,34.8215,34.7167,34.8215,11600.0
2007-01-29 09:40:00,43.15,43.24,43.15,43.22,14200.0,34.7893,34.8618,34.7893,34.8457,14200.0
2007-01-29 09:45:00,43.22,43.25,43.15,43.25,11500.0,34.8457,34.8699,34.7893,34.8699,11500.0
2007-01-29 09:50:00,43.25,43.38,43.24,43.31,20100.0,34.8699,34.9747,34.8618,34.9183,20100.0
2007-01-29 09:55:00,43.3,43.31,43.28,43.31,10400.0,34.9102,34.9183,34.8941,34.9183,10400.0
2007-01-29 10:00:00,43.31,43.32,43.3,43.3,13600.0,34.9183,34.9263,34.9102,34.9102,13600.0
2007-01-29 10:05:00,43.3,43.31,43.29,43.3,8900.0,34.9102,34.9183,34.9021,34.9102,8900.0
2007-01-29 10:10:00,43.31,43.4,43.29,43.39,17300.0,34.9183,34.9908,34.9021,34.9828,17300.0
2007-01-29 10:15:00,43.4,43.42,43.37,43.37,25000.0,34.9908,35.007,34.9666,34.9666,25000.0
2007-01-29 10:20:00,43.36,43.59,43.35,43.55,55400.0,34.9586,35.144,34.9505,35.1118,55400.0
2007-01-29 10:25:00,43.56,43.57,43.49,43.53,31200.0,35.1198,35.1279,35.0634,35.0956,31200.0
2007-01-29 10:30:00,43.53,43.57,43.5,43.5,44900.0,35.0956,35.1279,35.0715,35.0715,44900.0
2007-01-29 10:35:00,43.51,43.51,43.5,43.51,23600.0,35.0795,35.0795,35.0715,35.0795,23600.0
2007-01-29 10:40:00,43.51,43.51,43.44,43.45,18500.0,35.0795,35.0795,35.0231,35.0311,18500.0
2007-01-29 10:45:00,43.45,43.45,43.34,43.35,10500.0,35.0311,35.0311,34.9425,34.9505,10500.0
2007-01-29 10:50:00,43.34,43.35,43.28,43.29,14600.0,34.9425,34.9505,34.8941,34.9021,14600.0
2007-01-29 10:55:00,43.29,43.32,43.27,43.32,6300.0,34.9021,34.9263,34.886,34.9263,6300.0
2007-01-29 11:00:00,43.32,43.32,43.23,43.28,31300.0,34.9263,34.9263,34.8538,34.8941,31300.0
2007-01-29 11:05:00,43.29,43.31,43.28,43.31,19900.0,34.9021,34.9183,34.8941,34.9183,19900.0
2007-01-29 11:10:00,43.31,43.38,43.3,43.38,10400.0,34.9183,34.9747,34.9102,34.9747,10400.0
2007-01-29 11:15:00,43.38,43.46,43.38,43.46,13800.0,34.9747,35.0392,34.9747,35.0392,13800.0
2007-01-29 11:20:00,43.46,43.51,43.46,43.51,10800.0,35.0392,35.0795,35.0392,35.0795,10800.0
2007-01-29 11:25:00,43.51,43.55,43.5,43.55,17700.0,35.0795,35.1118,35.0715,35.1118,17700.0
2007-01-29 11:30:00,43.55,43.55,43.46,43.47,22900.0,35.1118,35.1118,35.0392,35.0473,22900.0
2007-01-29 11:35:00,43.47,43.5,43.47,43.5,9900.0,35.0473,35.0715,35.0473,35.0715,9900.0
2007-01-29 11:40:00,43.5,43.5,43.49,43.5,11900.0,35.0715,35.0715,35.0634,35.0715,11900.0
2007-01-29 11:45:00,43.5,43.53,43.5,43.51,16500.0,35.0715,35.0956,35.0715,35.0795,16500.0
2007-01-29 11:50:00,43.51,43.56,43.48,43.56,11300.0,35.0795,35.1198,35.0553,35.1198,11300.0
2007-01-29 11:55:00,43.56,43.63,43.56,43.59,14200.0,35.1198,35.1763,35.1198,35.144,14200.0
2007-01-29 12:00:00,43.6,43.6,43.52,43.54,14700.0,35.1521,35.1521,35.0876,35.1037,14700.0
2007-01-29 12:05:00,43.54,43.55,43.51,43.52,5800.0,35.1037,35.1118,35.0795,35.0876,5800.0
2007-01-29 12:10:00,43.52,43.55,43.52,43.55,17400.0,35.0876,35.1118,35.0876,35.1118,17400.0
2007-01-29 12:15:00,43.55,43.55,43.54,43.55,8200.0,35.1118,35.1118,35.1037,35.1118,8200.0
2007-01-29 12:20:00,43.55,43.56,43.54,43.56,8900.0,35.1118,35.1198,35.1037,35.1198,8900.0
2007-01-29 12:25:00,43.56,43.57,43.53,43.54,8600.0,35.1198,35.1279,35.0956,35.1037,8600.0
2007-01-29 12:30:00,43.54,43.54,43.48,43.48,8900.0,35.1037,35.1037,35.0553,35.0553,8900.0
2007-01-29 12:35:00,43.49,43.5,43.48,43.5,5600.0,35.0634,35.0715,35.0553,35.0715,5600.0
2007-01-29 12:40:00,43.5,43.51,43.49,43.5,10700.0,35.0715,35.0795,35.0634,35.0715,10700.0
2007-01-29 12:45:00,43.5,43.5,43.46,43.47,12700.0,35.0715,35.0715,35.0392,35.0473,12700.0
2007-01-29 12:50:00,43.47,43.49,43.46,43.48,7700.0,35.0473,35.0634,35.0392,35.0553,7700.0
2007-01-29 12:55:00,43.49,43.51,43.48,43.51,7400.0,35.0634,35.0795,35.0553,35.0795,7400.0
2007-01-29 13:00:00,43.5,43.56,43.5,43.54,12100.0,35.0715,35.1198,35.0715,35.1037,12100.0
2007-01-29 13:05:00,43.54,43.59,43.54,43.57,13600.0,35.1037,35.144,35.1037,35.1279,13600.0
2007-01-29 13:10:00,43.57,43.58,43.55,43.55,10100.0,35.1279,35.136,35.1118,35.1118,10100.0
2007-01-29 13:15:00,43.55,43.56,43.53,43.53,9400.0,35.1118,35.1198,35.0956,35.0956,9400.0
2007-01-29 13:20:00,43.54,43.54,43.53,43.54,13500.0,35.1037,35.1037,35.0956,35.1037,13500.0
2007-01-29 13:25:00,43.53,43.54,43.53,43.53,8100.0,35.0956,35.1037,35.0956,35.0956,8100.0
2007-01-29 13:30:00,43.54,43.54,43.53,43.54,9800.0,35.1037,35.1037,35.0956,35.1037,9800.0
2007-01-29 13:35:00,43.54,43.54,43.53,43.54,9300.0,35.1037,35.1037,35.0956,35.1037,9300.0
2007-01-29 13:40:00,43.54,43.54,43.48,43.48,9700.0,35.1037,35.1037,35.0553,35.0553,9700.0
2007-01-29 13:45:00,43.48,43.48,43.4,43.41,12700.0,35.0553,35.0553,34.9908,34.9989,12700.0
2007-01-29 13:50:00,43.41,43.47,43.4,43.41,11300.0,34.9989,35.0473,34.9908,34.9989,11300.0
2007-01-29 13:55:00,43.41,43.44,43.39,43.4,7300.0,34.9989,35.0231,34.9828,34.9908,7300.0
2007-01-29 14:00:00,43.4,43.41,43.33,43.33,16700.0,34.9908,34.9989,34.9344,34.9344,16700.0
2007-01-29 14:05:00,43.32,43.37,43.32,43.36,14800.0,34.9263,34.9666,34.9263,34.9586,14800.0
2007-01-29 14:10:00,43.37,43.37,43.26,43.27,15000.0,34.9666,34.9666,34.878,34.886,15000.0
2007-01-29 14:15:00,43.27,43.36,43.27,43.36,14800.0,34.886,34.9586,34.886,34.9586,14800.0
2007-01-29 14:20:00,43.36,43.43,43.35,43.38,20200.0,34.9586,35.015,34.9505,34.9747,20200.0
2007-01-29 14:25:00,43.38,43.41,43.35,43.35,16800.0,34.9747,34.9989,34.9505,34.9505,16800.0
2007-01-29 14:30:00,43.35,43.4,43.34,43.4,9000.0,34.9505,34.9908,34.9425,34.9908,9000.0
2007-01-29 14:35:00,43.4,43.41,43.36,43.37,11000.0,34.9908,34.9989,34.9586,34.9666,11000.0
2007-01-29 14:40:00,43.37,43.44,43.37,43.39,11400.0,34.9666,35.0231,34.9666,34.9828,11400.0
2007-01-29 14:45:00,43.41,43.44,43.4,43.44,9500.0,34.9989,35.0231,34.9908,35.0231,9500.0
2007-01-29 14:50:00,43.43,43.44,43.42,43.43,6700.0,35.015,35.0231,35.007,35.015,6700.0
2007-01-29 14:55:00,43.44,43.45,43.41,43.41,11500.0,35.0231,35.0311,34.9989,34.9989,11500.0
2007-01-29 15:00:00,43.42,43.45,43.41,43.41,15600.0,35.007,35.0311,34.9989,34.9989,15600.0
2007-01-29 15:05:00,43.43,43.45,43.42,43.42,15600.0,35.015,35.0311,35.007,35.007,15600.0
2007-01-29 15:10:00,43.42,43.45,43.42,43.44,16600.0,35.007,35.0311,35.007,35.0231,16600.0
2007-01-29 15:15:00,43.44,43.46,43.44,43.45,15900.0,35.0231,35.0392,35.0231,35.0311,15900.0
2007-01-29 15:20:00,43.45,43.45,43.44,43.44,16300.0,35.0311,35.0311,35.0231,35.0231,16300.0
2007-01-29 15:25:00,43.45,43.57,43.45,43.53,34900.0,35.0311,35.1279,35.0311,35.0956,34900.0
2007-01-29 15:30:00,43.52,43.53,43.45,43.5,20100.0,35.0876,35.0956,35.0311,35.0715,20100.0
2007-01-29 15:35:00,43.5,43.51,43.43,43.46,18100.0,35.0715,35.0795,35.015,35.0392,18100.0
2007-01-29 15:40:00,43.45,43.48,43.45,43.48,18400.0,35.0311,35.0553,35.0311,35.0553,18400.0
2007-01-29 15:45:00,43.48,43.49,43.47,43.47,23100.0,35.0553,35.0634,35.0473,35.0473,23100.0
2007-01-29 15:50:00,43.47,43.51,43.45,43.5,37600.0,35.0473,35.0795,35.0311,35.0715,37600.0
2007-01-29 15:55:00,43.49,43.58,43.47,43.47,61900.0,35.0634,35.136,35.0473,35.0473,61900.0
2007-01-30 09:30:00,43.37,43.44,43.34,43.42,21900.0,34.9666,35.0231,34.9425,35.007,21900.0
2007-01-30 09:35:00,43.42,43.43,43.33,43.37,11000.0,35.007,35.015,34.9344,34.9666,11000.0
2007-01-30 09:40:00,43.37,43.4,43.36,43.37,8100.0,34.9666,34.9908,34.9586,34.9666,8100.0
2007-01-30 09:45:00,43.37,43.38,43.25,43.29,18200.0,34.9666,34.9747,34.8699,34.9021,18200.0
2007-01-30 09:50:00,43.3,43.31,43.21,43.25,16600.0,34.9102,34.9183,34.8376,34.8699,16600.0
2007-01-30 09:55:00,43.24,43.24,43.18,43.19,11800.0,34.8618,34.8618,34.8135,34.8215,11800.0
2007-01-30 10:00:00,43.2,43.24,43.2,43.23,13500.0,34.8296,34.8618,34.8296,34.8538,13500.0
2007-01-30 10:05:00,43.22,43.23,43.19,43.19,7400.0,34.8457,34.8538,34.8215,34.8215,7400.0
2007-01-30 10:10:00,43.19,43.2,43.17,43.2,8800.0,34.8215,34.8296,34.8054,34.8296,8800.0
2007-01-30 10:15:00,43.2,43.2,43.18,43.18,10400.0,34.8296,34.8296,34.8135,34.8135,10400.0
2007-01-30 10:20:00,43.2,43.2,43.18,43.19,5300.0,34.8296,34.8296,34.8135,34.8215,5300.0
2007-01-30 10:25:00,43.18,43.2,43.18,43.2,9600.0,34.8135,34.8296,34.8135,34.8296,9600.0
2007-01-30 10:30:00,43.19,43.21,43.19,43.21,10400.0,34.8215,34.8376,34.8215,34.8376,10400.0
2007-01-30 10:35:00,43.21,43.22,43.2,43.2,11300.0,34.8376,34.8457,34.8296,34.8296,11300.0
2007-01-30 10:40:00,43.2,43.2,43.1,43.11,15000.0,34.8296,34.8296,34.749,34.757,15000.0
2007-01-30 10:45:00,43.11,43.11,43.07,43.08,12800.0,34.757,34.757,34.7248,34.7328,12800.0
2007-01-30 10:50:00,43.08,43.08,43.03,43.03,21200.0,34.7328,34.7328,34.6925,34.6925,21200.0
2007-01-30 10:55:00,43.04,43.04,43.01,43.01,16100.0,34.7006,34.7006,34.6764,34.6764,16100.0
2007-01-30 11:00:00,43.01,43.02,42.96,42.98,30800.0,34.6764,34.6845,34.6361,34.6522,30800.0
2007-01-30 11:05:00,42.98,43.0,42.96,42.96,17300.0,34.6522,34.6683,34.6361,34.6361,17300.0
2007-01-30 11:10:00,42.96,42.97,42.93,42.94,13500.0,34.6361,34.6441,34.6119,34.62,13500.0
2007-01-30 11:15:00,42.94,42.98,42.94,42.96,27400.0,34.62,34.6522,34.62,34.6361,27400.0
2007-01-30 11:20:00,42.96,42.98,42.95,42.95,15100.0,34.6361,34.6522,34.628,34.628,15100.0
2007-01-30 11:25:00,42.96,42.96,42.91,42.91,8100.0,34.6361,34.6361,34.5958,34.5958,8100.0
2007-01-30 11:30:00,42.91,42.95,42.91,42.94,10000.0,34.5958,34.628,34.5958,34.62,10000.0
2007-01-30 11:35:00,42.95,42.98,42.94,42.97,10700.0,34.628,34.6522,34.62,34.6441,10700.0
2007-01-30 11:40:00,42.97,42.97,42.94,42.94,10100.0,34.6441,34.6441,34.62,34.62,10100.0
2007-01-30 11:45:00,42.95,42.97,42.94,42.95,11700.0,34.628,34.6441,34.62,34.628,11700.0
2007-01-30 11:50:00,42.95,42.96,42.93,42.94,8600.0,34.628,34.6361,34.6119,34.62,8600.0
2007-01-30 11:55:00,42.94,42.95,42.93,42.94,16100.0,34.62,34.628,34.6119,34.62,16100.0
2007-01-30 12:00:00,42.93,42.96,42.91,42.96,11700.0,34.6119,34.6361,34.5958,34.6361,11700.0
2007-01-30 12:05:00,42.97,42.97,42.93,42.93,11700.0,34.6441,34.6441,34.6119,34.6119,11700.0
2007-01-30 12:10:00,42.94,42.95,42.92,42.92,11800.0,34.62,34.628,34.6038,34.6038,11800.0
2007-01-30 12:15:00,42.91,42.92,42.82,42.82,14200.0,34.5958,34.6038,34.5232,34.5232,14200.0
2007-01-30 12:20:00,42.83,42.84,42.81,42.81,15000.0,34.5313,34.5393,34.5152,34.5152,15000.0
2007-01-30 12:25:00,42.81,42.83,42.81,42.82,5100.0,34.5152,34.5313,34.5152,34.5232,5100.0
2007-01-30 12:30:00,42.82,42.84,42.82,42.83,7400.0,34.5232,34.5393,34.5232,34.5313,7400.0
2007-01-30 12:35:00,42.84,42.85,42.83,42.85,12100.0,34.5393,34.5474,34.5313,34.5474,12100.0
2007-01-30 12:40:00,42.85,42.87,42.84,42.85,11700.0,34.5474,34.5635,34.5393,34.5474,11700.0
2007-01-30 12:45:00,42.86,42.87,42.85,42.86,5900.0,34.5555,34.5635,34.5474,34.5555,5900.0
2007-01-30 12:50:00,42.86,42.87,42.82,42.83,16400.0,34.5555,34.5635,34.5232,34.5313,16400.0
2007-01-30 12:55:00,42.83,42.83,42.8,42.81,15300.0,34.5313,34.5313,34.5071,34.5152,15300.0
2007-01-30 13:00:00,42.81,42.83,42.8,42.83,12300.0,34.5152,34.5313,34.5071,34.5313,12300.0
2007-01-30 13:05:00,42.84,42.85,42.78,42.78,26500.0,34.5393,34.5474,34.491,34.491,26500.0
2007-01-30 13:10:00,42.78,42.82,42.77,42.81,8100.0,34.491,34.5232,34.4829,34.5152,8100.0
2007-01-30 13:15:00,42.82,42.83,42.8,42.83,7500.0,34.5232,34.5313,34.5071,34.5313,7500.0
2007-01-30 13:20:00,42.84,42.84,42.81,42.83,3900.0,34.5393,34.5393,34.5152,34.5313,3900.0
2007-01-30 13:25:00,42.83,42.84,42.83,42.83,5300.0,34.5313,34.5393,34.5313,34.5313,5300.0
2007-01-30 13:30:00,42.83,42.84,42.82,42.82,9300.0,34.5313,34.5393,34.5232,34.5232,9300.0
2007-01-30 13:35:00,42.83,42.89,42.82,42.89,10400.0,34.5313,34.5796,34.5232,34.5796,10400.0
2007-01-30 13:40:00,42.89,42.95,42.88,42.95,10800.0,34.5796,34.628,34.5716,34.628,10800.0
2007-01-30 13:45:00,42.94,43.01,42.94,43.01,17100.0,34.62,34.6764,34.62,34.6764,17100.0
2007-01-30 13:50:00,43.01,43.05,43.0,43.04,11800.0,34.6764,34.7086,34.6683,34.7006,11800.0
2007-01-30 13:55:00,43.04,43.07,43.03,43.07,11100.0,34.7006,34.7248,34.6925,34.7248,11100.0
2007-01-30 14:00:00,43.07,43.07,43.04,43.04,11300.0,34.7248,34.7248,34.7006,34.7006,11300.0
2007-01-30 14:05:00,43.04,43.04,43.01,43.02,6700.0,34.7006,34.7006,34.6764,34.6845,6700.0
2007-01-30 14:10:00,43.02,43.05,42.98,43.04,12900.0,34.6845,34.7086,34.6522,34.7006,12900.0
2007-01-30 14:15:00,43.05,43.09,43.04,43.08,8300.0,34.7086,34.7409,34.7006,34.7328,8300.0
2007-01-30 14:20:00,43.08,43.13,43.07,43.13,11700.0,34.7328,34.7731,34.7248,34.7731,11700.0
2007-01-30 14:25:00,43.11,43.12,43.09,43.11,9700.0,34.757,34.7651,34.7409,34.757,9700.0
2007-01-30 14:30:00,43.1,43.11,43.09,43.09,13000.0,34.749,34.757,34.7409,34.7409,13000.0
2007-01-30 14:35:00,43.1,43.14,43.09,43.14,11500.0,34.749,34.7812,34.7409,34.7812,11500.0
2007-01-30 14:40:00,43.13,43.15,43.12,43.15,8600.0,34.7731,34.7893,34.7651,34.7893,8600.0
2007-01-30 14:45:00,43.14,43.16,43.14,43.16,9600.0,34.7812,34.7973,34.7812,34.7973,9600.0
2007-01-30 14:50:00,43.16,43.18,43.16,43.18,8500.0,34.7973,34.8135,34.7973,34.8135,8500.0
2007-01-30 14:55:00,43.18,43.18,42.97,43.04,62300.0,34.8135,34.8135,34.6441,34.7006,62300.0
2007-01-30 15:00:00,43.04,43.04,43.0,43.03,9900.0,34.7006,34.7006,34.6683,34.6925,9900.0
2007-01-30 15:05:00,43.03,43.14,43.02,43.12,23600.0,34.6925,34.7812,34.6845,34.7651,23600.0
2007-01-30 15:10:00,43.12,43.19,43.12,43.17,10000.0,34.7651,34.8215,34.7651,34.8054,10000.0
2007-01-30 15:15:00,43.18,43.18,43.15,43.16,9200.0,34.8135,34.8135,34.7893,34.7973,9200.0
2007-01-30 15:20:00,43.16,43.21,43.16,43.2,13900.0,34.7973,34.8376,34.7973,34.8296,13900.0
2007-01-30 15:25:00,43.2,43.22,43.11,43.12,15600.0,34.8296,34.8457,34.757,34.7651,15600.0
2007-01-30 15:30:00,43.11,43.17,43.11,43.17,12500.0,34.757,34.8054,34.757,34.8054,12500.0
2007-01-30 15:35:00,43.16,43.21,43.16,43.21,8700.0,34.7973,34.8376,34.7973,34.8376,8700.0
2007-01-30 15:40:00,43.2,43.21,43.17,43.18,14300.0,34.8296,34.8376,34.8054,34.8135,14300.0
2007-01-30 15:45:00,43.18,43.2,43.17,43.18,15500.0,34.8135,34.8296,34.8054,34.8135,15500.0
2007-01-30 15:50:00,43.18,43.2,43.16,43.16,25000.0,34.8135,34.8296,34.7973,34.7973,25000.0
2007-01-30 15:55:00,43.16,43.18,43.13,43.15,27400.0,34.7973,34.8135,34.7731,34.7893,27400.0
2007-01-31 09:30:00,43.1,43.28,43.1,43.28,12300.0,34.749,34.8941,34.749,34.8941,12300.0
2007-01-31 09:35:00,43.27,43.29,43.24,43.29,5900.0,34.886,34.9021,34.8618,34.9021,5900.0
2007-01-31 09:40:00,43.3,43.33,43.27,43.33,9900.0,34.9102,34.9344,34.886,34.9344,9900.0
2007-01-31 09:45:00,43.33,43.35,43.26,43.34,9400.0,34.9344,34.9505,34.878,34.9425,9400.0
2007-01-31 09:50:00,43.34,43.35,43.32,43.34,2200.0,34.9425,34.9505,34.9263,34.9425,2200.0
2007-01-31 09:55:00,43.34,43.46,43.34,43.42,11000.0,34.9425,35.0392,34.9425,35.007,11000.0
2007-01-31 10:00:00,43.42,43.43,43.39,43.4,6200.0,35.007,35.015,34.9828,34.9908,6200.0
2007-01-31 10:05:00,43.4,43.42,43.39,43.39,6000.0,34.9908,35.007,34.9828,34.9828,6000.0
2007-01-31 10:10:00,43.4,43.46,43.39,43.46,7800.0,34.9908,35.0392,34.9828,35.0392,7800.0
2007-01-31 10:15:00,43.46,43.51,43.46,43.5,9200.0,35.0392,35.0795,35.0392,35.0715,9200.0
2007-01-31 10:20:00,43.49,43.52,43.46,43.52,13100.0,35.0634,35.0876,35.0392,35.0876,13100.0
2007-01-31 10:25:00,43.52,43.59,43.52,43.58,14600.0,35.0876,35.144,35.0876,35.136,14600.0
2007-01-31 10:30:00,43.58,43.6,43.57,43.57,6300.0,35.136,35.1521,35.1279,35.1279,6300.0
2007-01-31 10:35:00,43.57,43.6,43.57,43.59,11200.0,35.1279,35.1521,35.1279,35.144,11200.0
2007-01-31 10:40:00,43.6,43.6,43.5,43.5,6800.0,35.1521,35.1521,35.0715,35.0715,6800.0
2007-01-31 10:45:00,43.5,43.53,43.5,43.51,3900.0,35.0715,35.0956,35.0715,35.0795,3900.0
2007-01-31 10:50:00,43.51,43.51,43.49,43.5,4300.0,35.0795,35.0795,35.0634,35.0715,4300.0
2007-01-31 10:55:00,43.5,43.53,43.47,43.48,8300.0,35.0715,35.0956,35.0473,35.0553,8300.0
2007-01-31 11:00:00,43.48,43.5,43.47,43.49,3900.0,35.0553,35.0715,35.0473,35.0634,3900.0
2007-01-31 11:05:00,43.48,43.49,43.48,43.49,4200.0,35.0553,35.0634,35.0553,35.0634,4200.0
2007-01-31 11:10:00,43.5,43.5,43.48,43.48,4100.0,35.0715,35.0715,35.0553,35.0553,4100.0
2007-01-31 11:15:00,43.49,43.5,43.48,43.49,3800.0,35.0634,35.0715,35.0553,35.0634,3800.0
2007-01-31 11:20:00,43.49,43.5,43.48,43.49,6200.0,35.0634,35.0715,35.0553,35.0634,6200.0
2007-01-31 11:25:00,43.5,43.56,43.5,43.56,7400.0,35.0715,35.1198,35.0715,35.1198,7400.0
2007-01-31 11:30:00,43.56,43.56,43.53,43.56,3800.0,35.1198,35.1198,35.0956,35.1198,3800.0
2007-01-31 11:35:00,43.55,43.55,43.54,43.54,3100.0,35.1118,35.1118,35.1037,35.1037,3100.0
2007-01-31 11:40:00,43.54,43.56,43.53,43.53,4700.0,35.1037,35.1198,35.0956,35.0956,4700.0
2007-01-31 11:45:00,43.53,43.55,43.52,43.55,2300.0,35.0956,35.1118,35.0876,35.1118,2300.0
2007-01-31 11:50:00,43.54,43.55,43.54,43.54,3300.0,35.1037,35.1118,35.1037,35.1037,3300.0
2007-01-31 11:55:00,43.54,43.55,43.53,43.55,4200.0,35.1037,35.1118,35.0956,35.1118,4200.0
2007-01-31 12:00:00,43.55,43.55,43.54,43.54,5600.0,35.1118,35.1118,35.1037,35.1037,5600.0
2007-01-31 12:05:00,43.54,43.55,43.51,43.51,4800.0,35.1037,35.1118,35.0795,35.0795,4800.0
2007-01-31 12:10:00,43.51,43.57,43.51,43.57,4000.0,35.0795,35.1279,35.0795,35.1279,4000.0
2007-01-31 12:15:00,43.57,43.58,43.56,43.57,2300.0,35.1279,35.136,35.1198,35.1279,2300.0
2007-01-31 12:20:00,43.57,43.59,43.57,43.58,3700.0,35.1279,35.144,35.1279,35.136,3700.0
2007-01-31 12:25:00,43.59,43.59,43.52,43.53,9000.0,35.144,35.144,35.0876,35.0956,9000.0
2007-01-31 12:30:00,43.54,43.55,43.53,43.53,1600.0,35.1037,35.1118,35.0956,35.0956,1600.0
2007-01-31 12:35:00,43.53,43.54,43.53,43.54,1900.0,35.0956,35.1037,35.0956,35.1037,1900.0
2007-01-31 12:40:00,43.55,43.6,43.55,43.6,7100.0,35.1118,35.1521,35.1118,35.1521,7100.0
2007-01-31 12:45:00,43.6,43.6,43.58,43.58,3800.0,35.1521,35.1521,35.136,35.136,3800.0
2007-01-31 12:50:00,43.58,43.58,43.56,43.58,4100.0,35.136,35.136,35.1198,35.136,4100.0
2007-01-31 12:55:00,43.57,43.6,43.57,43.6,2600.0,35.1279,35.1521,35.1279,35.1521,2600.0
2007-01-31 13:00:00,43.6,43.6,43.58,43.58,5300.0,35.1521,35.1521,35.136,35.136,5300.0
2007-01-31 13:05:00,43.58,43.59,43.57,43.57,2000.0,35.136,35.144,35.1279,35.1279,2000.0
2007-01-31 13:10:00,43.57,43.59,43.57,43.59,3900.0,35.1279,35.144,35.1279,35.144,3900.0
2007-01-31 13:15:00,43.59,43.61,43.59,43.61,6200.0,35.144,35.1601,35.144,35.1601,6200.0
2007-01-31 13:20:00,43.61,43.66,43.6,43.63,5800.0,35.1601,35.2005,35.1521,35.1763,5800.0
2007-01-31 13:25:00,43.63,43.65,43.63,43.64,5100.0,35.1763,35.1924,35.1763,35.1843,5100.0
2007-01-31 13:30:00,43.64,43.65,43.64,43.65,3800.0,35.1843,35.1924,35.1843,35.1924,3800.0
2007-01-31 13:35:00,43.64,43.69,43.64,43.68,8000.0,35.1843,35.2246,35.1843,35.2166,8000.0
2007-01-31 13:40:00,43.68,43.68,43.61,43.61,6900.0,35.2166,35.2166,35.1601,35.1601,6900.0
2007-01-31 13:45:00,43.6,43.61,43.59,43.59,6800.0,35.1521,35.1601,35.144,35.144,6800.0
2007-01-31 13:50:00,43.59,43.65,43.58,43.64,10800.0,35.144,35.1924,35.136,35.1843,10800.0
2007-01-31 13:55:00,43.64,43.67,43.63,43.65,4200.0,35.1843,35.2085,35.1763,35.1924,4200.0
2007-01-31 14:00:00,43.65,43.66,43.64,43.65,9500.0,35.1924,35.2005,35.1843,35.1924,9500.0
2007-01-31 14:05:00,43.65,43.69,43.64,43.67,13100.0,35.1924,35.2246,35.1843,35.2085,13100.0
2007-01-31 14:10:00,43.66,43.69,43.62,43.65,16900.0,35.2005,35.2246,35.1682,35.1924,16900.0
2007-01-31 14:15:00,43.65,43.77,43.64,43.77,27700.0,35.1924,35.2891,35.1843,35.2891,27700.0
2007-01-31 14:20:00,43.78,43.85,43.77,43.78,17100.0,35.2972,35.3536,35.2891,35.2972,17100.0
2007-01-31 14:25:00,43.79,43.79,43.71,43.71,7000.0,35.3053,35.3053,35.2408,35.2408,7000.0
2007-01-31 14:30:00,43.71,43.85,43.71,43.85,14900.0,35.2408,35.3536,35.2408,35.3536,14900.0
2007-01-31 14:35:00,43.85,44.02,43.85,43.98,12800.0,35.3536,35.4907,35.3536,35.4585,12800.0
2007-01-31 14:40:00,43.96,43.98,43.93,43.95,13700.0,35.4423,35.4585,35.4181,35.4343,13700.0
2007-01-31 14:45:00,43.95,43.95,43.93,43.93,7600.0,35.4343,35.4343,35.4181,35.4181,7600.0
2007-01-31 14:50:00,43.93,44.0,43.92,44.0,28300.0,35.4181,35.4746,35.4101,35.4746,28300.0
2007-01-31 14:55:00,44.0,44.0,43.95,43.99,21500.0,35.4746,35.4746,35.4343,35.4665,21500.0
2007-01-31 15:00:00,43.99,44.0,43.92,43.95,21000.0,35.4665,35.4746,35.4101,35.4343,21000.0
2007-01-31 15:05:00,43.95,44.0,43.95,43.97,23700.0,35.4343,35.4746,35.4343,35.4504,23700.0
2007-01-31 15:10:00,43.96,44.0,43.96,44.0,14900.0,35.4423,35.4746,35.4423,35.4746,14900.0
2007-01-31 15:15:00,43.99,44.01,43.99,44.0,33800.0,35.4665,35.4826,35.4665,35.4746,33800.0
2007-01-31 15:20:00,44.0,44.01,43.99,44.0,12600.0,35.4746,35.4826,35.4665,35.4746,12600.0
2007-01-31 15:25:00,44.0,44.02,43.98,44.0,12400.0,35.4746,35.4907,35.4585,35.4746,12400.0
2007-01-31 15:30:00,44.0,44.0,43.98,43.98,18400.0,35.4746,35.4746,35.4585,35.4585,18400.0
2007-01-31 15:35:00,43.98,44.0,43.98,44.0,10900.0,35.4585,35.4746,35.4585,35.4746,10900.0
2007-01-31 15:40:00,43.99,44.0,43.98,43.98,23200.0,35.4665,35.4746,35.4585,35.4585,23200.0
2007-01-31 15:45:00,43.97,43.98,43.94,43.97,28000.0,35.4504,35.4585,35.4262,35.4504,28000.0
2007-01-31 15:50:00,43.97,44.0,43.97,43.99,43300.0,35.4504,35.4746,35.4504,35.4665,43300.0
2007-01-31 15:55:00,43.98,43.99,43.9,43.91,30700.0,35.4585,35.4665,35.394,35.402,30700.0
2007-02-01 09:30:00,43.87,43.93,43.75,43.91,30200.0,35.3698,35.4181,35.273,35.402,30200.0
2007-02-01 09:35:00,43.89,44.06,43.87,44.0,25400.0,35.3859,35.523,35.3698,35.4746,25400.0
2007-02-01 09:40:00,44.0,44.2,43.98,44.1,20400.0,35.4746,35.6358,35.4585,35.5552,20400.0
2007-02-01 09:45:00,44.11,44.26,44.08,44.24,17000.0,35.5633,35.6842,35.5391,35.6681,17000.0
2007-02-01 09:50:00,44.2,44.2,44.11,44.15,7500.0,35.6358,35.6358,35.5633,35.5955,7500.0
2007-02-01 09:55:00,44.18,44.24,44.13,44.13,7800.0,35.6197,35.6681,35.5794,35.5794,7800.0
2007-02-01 10:00:00,44.1,44.21,44.05,44.2,9800.0,35.5552,35.6439,35.5149,35.6358,9800.0
2007-02-01 10:05:00,44.19,44.2,44.02,44.03,16600.0,35.6278,35.6358,35.4907,35.4988,16600.0
2007-02-01 10:10:00,44.05,44.06,44.02,44.03,6200.0,35.5149,35.523,35.4907,35.4988,6200.0
2007-02-01 10:15:00,44.03,44.11,44.02,44.06,12400.0,35.4988,35.5633,35.4907,35.523,12400.0
2007-02-01 10:20:00,44.1,44.1,44.0,44.02,9700.0,35.5552,35.5552,35.4746,35.4907,9700.0
2007-02-01 10:25:00,44.03,44.03,44.01,44.01,5300.0,35.4988,35.4988,35.4826,35.4826,5300.0
2007-02-01 10:30:00,44.01,44.18,43.97,44.18,13000.0,35.4826,35.6197,35.4504,35.6197,13000.0
2007-02-01 10:35:00,44.18,44.23,44.18,44.22,4900.0,35.6197,35.66,35.6197,35.6519,4900.0
2007-02-01 10:40:00,44.21,44.31,44.21,44.3,11100.0,35.6439,35.7245,35.6439,35.7164,11100.0
2007-02-01 10:45:00,44.29,44.29,44.26,44.26,7000.0,35.7084,35.7084,35.6842,35.6842,7000.0
2007-02-01 10:50:00,44.26,44.26,44.23,44.23,5300.0,35.6842,35.6842,35.66,35.66,5300.0
2007-02-01 10:55:00,44.24,44.31,44.23,44.3,17700.0,35.6681,35.7245,35.66,35.7164,17700.0
2007-02-01 11:00:00,44.3,44.3,44.2,44.2,9900.0,35.7164,35.7164,35.6358,35.6358,9900.0
2007-02-01 11:05:00,44.2,44.2,44.16,44.18,7500.0,35.6358,35.6358,35.6036,35.6197,7500.0
2007-02-01 11:10:00,44.17,44.2,44.16,44.2,6000.0,35.6116,35.6358,35.6036,35.6358,6000.0
2007-02-01 11:15:00,44.19,44.19,44.17,44.18,3100.0,35.6278,35.6278,35.6116,35.6197,3100.0
2007-02-01 11:20:00,44.18,44.18,44.12,44.12,6600.0,35.6197,35.6197,35.5713,35.5713,6600.0
2007-02-01 11:25:00,44.12,44.14,44.11,44.14,7900.0,35.5713,35.5874,35.5633,35.5874,7900.0
2007-02-01 11:30:00,44.14,44.2,44.14,44.16,11500.0,35.5874,35.6358,35.5874,35.6036,11500.0
2007-02-01 11:35:00,44.18,44.19,44.16,44.16,5900.0,35.6197,35.6278,35.6036,35.6036,5900.0
2007-02-01 11:40:00,44.15,44.15,44.08,44.1,6600.0,35.5955,35.5955,35.5391,35.5552,6600.0
2007-02-01 11:45:00,44.1,44.16,44.09,44.14,6500.0,35.5552,35.6036,35.5471,35.5874,6500.0
2007-02-01 11:50:00,44.14,44.14,44.11,44.11,3800.0,35.5874,35.5874,35.5633,35.5633,3800.0
2007-02-01 11:55:00,44.12,44.23,44.12,44.21,7100.0,35.5713,35.66,35.5713,35.6439,7100.0
2007-02-01 12:00:00,44.21,44.23,44.17,44.17,7700.0,35.6439,35.66,35.6116,35.6116,7700.0
2007-02-01 12:05:00,44.17,44.18,44.17,44.17,3200.0,35.6116,35.6197,35.6116,35.6116,3200.0
2007-02-01 12:10:00,44.18,44.22,44.18,44.21,10800.0,35.6197,35.6519,35.6197,35.6439,10800.0
2007-02-01 12:15:00,44.21,44.24,44.21,44.23,9500.0,35.6439,35.6681,35.6439,35.66,9500.0
2007-02-01 12:20:00,44.24,44.28,44.24,44.27,20000.0,35.6681,35.7003,35.6681,35.6923,20000.0
2007-02-01 12:25:00,44.27,44.29,44.26,44.29,12400.0,35.6923,35.7084,35.6842,35.7084,12400.0
2007-02-01 12:30:00,44.28,44.31,44.28,44.31,8700.0,35.7003,35.7245,35.7003,35.7245,8700.0
2007-02-01 12:35:00,44.3,44.31,44.29,44.3,13400.0,35.7164,35.7245,35.7084,35.7164,13400.0
2007-02-01 12:40:00,44.3,44.3,44.25,44.26,16800.0,35.7164,35.7164,35.6761,35.6842,16800.0
2007-02-01 12:45:00,44.25,44.27,44.25,44.26,20000.0,35.6761,35.6923,35.6761,35.6842,20000.0
2007-02-01 12:50:00,44.27,44.29,44.25,44.25,16500.0,35.6923,35.7084,35.6761,35.6761,16500.0
2007-02-01 12:55:00,44.25,44.25,44.24,44.24,7000.0,35.6761,35.6761,35.6681,35.6681,7000.0
2007-02-01 13:00:00,44.24,44.25,44.24,44.25,7700.0,35.6681,35.6761,35.6681,35.6761,7700.0
2007-02-01 13:05:00,44.26,44.26,44.24,44.25,6200.0,35.6842,35.6842,35.6681,35.6761,6200.0
2007-02-01 13:10:00,44.25,44.26,44.24,44.25,5900.0,35.6761,35.6842,35.6681,35.6761,5900.0
2007-02-01 13:15:00,44.25,44.25,44.24,44.24,4800.0,35.6761,35.6761,35.6681,35.6681,4800.0
2007-02-01 13:20:00,44.24,44.26,44.24,44.25,5400.0,35.6681,35.6842,35.6681,35.6761,5400.0
2007-02-01 13:25:00,44.26,44.26,44.25,44.25,5800.0,35.6842,35.6842,35.6761,35.6761,5800.0
2007-02-01 13:30:00,44.25,44.25,44.23,44.23,5900.0,35.6761,35.6761,35.66,35.66,5900.0
2007-02-01 13:35:00,44.23,44.23,44.2,44.2,6600.0,35.66,35.66,35.6358,35.6358,6600.0
2007-02-01 13:40:00,44.2,44.25,44.2,44.25,11600.0,35.6358,35.6761,35.6358,35.6761,11600.0
2007-02-01 13:45:00,44.25,44.25,44.21,44.21,9800.0,35.6761,35.6761,35.6439,35.6439,9800.0
2007-02-01 13:50:00,44.21,44.21,44.17,44.19,9200.0,35.6439,35.6439,35.6116,35.6278,9200.0
2007-02-01 13:55:00,44.2,44.21,44.18,44.18,3400.0,35.6358,35.6439,35.6197,35.6197,3400.0
2007-02-01 14:00:00,44.18,44.21,44.18,44.21,4700.0,35.6197,35.6439,35.6197,35.6439,4700.0
2007-02-01 14:05:00,44.21,44.23,44.21,44.22,4600.0,35.6439,35.66,35.6439,35.6519,4600.0
2007-02-01 14:10:00,44.23,44.24,44.22,44.22,10000.0,35.66,35.6681,35.6519,35.6519,10000.0
2007-02-01 14:15:00,44.23,44.23,44.2,44.2,5500.0,35.66,35.66,35.6358,35.6358,5500.0
2007-02-01 14:20:00,44.2,44.21,44.2,44.2,2300.0,35.6358,35.6439,35.6358,35.6358,2300.0
2007-02-01 14:25:00,44.21,44.23,44.2,44.23,10100.0,35.6439,35.66,35.6358,35.66,10100.0
2007-02-01 14:30:00,44.22,44.24,44.22,44.23,7800.0,35.6519,35.6681,35.6519,35.66,7800.0
2007-02-01 14:35:00,44.23,44.24,44.23,44.23,6900.0,35.66,35.6681,35.66,35.66,6900.0
2007-02-01 14:40:00,44.24,44.24,44.23,44.24,5700.0,35.6681,35.6681,35.66,35.6681,5700.0
2007-02-01 14:45:00,44.23,44.25,44.23,44.24,6600.0,35.66,35.6761,35.66,35.6681,6600.0
2007-02-01 14:50:00,44.25,44.26,44.23,44.24,10900.0,35.6761,35.6842,35.66,35.6681,10900.0
2007-02-01 14:55:00,44.24,44.26,44.24,44.25,5200.0,35.6681,35.6842,35.6681,35.6761,5200.0
2007-02-01 15:00:00,44.25,44.28,44.23,44.23,13400.0,35.6761,35.7003,35.66,35.66,13400.0
2007-02-01 15:05:00,44.23,44.24,44.18,44.19,9100.0,35.66,35.6681,35.6197,35.6278,9100.0
2007-02-01 15:10:00,44.19,44.23,44.18,44.23,5500.0,35.6278,35.66,35.6197,35.66,5500.0
2007-02-01 15:15:00,44.25,44.25,44.15,44.15,10500.0,35.6761,35.6761,35.5955,35.5955,10500.0
2007-02-01 15:20:00,44.16,44.19,44.15,44.17,6900.0,35.6036,35.6278,35.5955,35.6116,6900.0
2007-02-01 15:25:00,44.17,44.21,44.15,44.16,8100.0,35.6116,35.6439,35.5955,35.6036,8100.0
2007-02-01 15:30:00,44.16,44.17,44.13,44.14,8200.0,35.6036,35.6116,35.5794,35.5874,8200.0
2007-02-01 15:35:00,44.15,44.18,44.13,44.16,7200.0,35.5955,35.6197,35.5794,35.6036,7200.0
2007-02-01 15:40:00,44.19,44.23,44.19,44.2,9400.0,35.6278,35.66,35.6278,35.6358,9400.0
2007-02-01 15:45:00,44.2,44.2,44.19,44.2,8200.0,35.6358,35.6358,35.6278,35.6358,8200.0
2007-02-01 15:50:00,44.19,44.19,44.17,44.18,7300.0,35.6278,35.6278,35.6116,35.6197,7300.0
2007-02-01 15:55:00,44.18,44.18,44.15,44.15,10000.0,35.6197,35.6197,35.5955,35.5955,10000.0
2007-02-02 09:30:00,44.17,44.4,44.17,44.39,13300.0,35.6116,35.7971,35.6116,35.789,13300.0
2007-02-02 09:35:00,44.39,44.39,44.15,44.17,14900.0,35.789,35.789,35.5955,35.6116,14900.0
2007-02-02 09:40:00,44.17,44.32,44.15,44.32,14600.0,35.6116,35.7326,35.5955,35.7326,14600.0
2007-02-02 09:45:00,44.35,44.38,44.33,44.37,8900.0,35.7568,35.7809,35.7406,35.7729,8900.0
2007-02-02 09:50:00,44.37,44.37,44.31,44.31,9500.0,35.7729,35.7729,35.7245,35.7245,9500.0
2007-02-02 09:55:00,44.31,44.31,44.13,44.15,17200.0,35.7245,35.7245,35.5794,35.5955,17200.0
2007-02-02 10:00:00,44.13,44.2,44.12,44.14,10000.0,35.5794,35.6358,35.5713,35.5874,10000.0
2007-02-02 10:05:00,44.15,44.2,44.14,44.2,6900.0,35.5955,35.6358,35.5874,35.6358,6900.0
2007-02-02 10:10:00,44.2,44.32,44.2,44.3,6600.0,35.6358,35.7326,35.6358,35.7164,6600.0
2007-02-02 10:15:00,44.32,44.33,44.31,44.33,7800.0,35.7326,35.7406,35.7245,35.7406,7800.0
2007-02-02 10:20:00,44.33,44.35,44.33,44.33,8500.0,35.7406,35.7568,35.7406,35.7406,8500.0
2007-02-02 10:25:00,44.33,44.34,44.31,44.31,6600.0,35.7406,35.7487,35.7245,35.7245,6600.0
2007-02-02 10:30:00,44.33,44.34,44.31,44.33,8200.0,35.7406,35.7487,35.7245,35.7406,8200.0
2007-02-02 10:35:00,44.33,44.4,44.33,44.39,10700.0,35.7406,35.7971,35.7406,35.789,10700.0
2007-02-02 10:40:00,44.39,44.41,44.38,44.38,8300.0,35.789,35.8051,35.7809,35.7809,8300.0
2007-02-02 10:45:00,44.38,44.42,44.38,44.4,11500.0,35.7809,35.8132,35.7809,35.7971,11500.0
2007-02-02 10:50:00,44.41,44.42,44.41,44.41,10300.0,35.8051,35.8132,35.8051,35.8051,10300.0
2007-02-02 10:55:00,44.42,44.44,44.41,44.43,5500.0,35.8132,35.8293,35.8051,35.8213,5500.0
2007-02-02 11:00:00,44.43,44.44,44.39,44.39,14500.0,35.8213,35.8293,35.789,35.789,14500.0
2007-02-02 11:05:00,44.39,44.41,44.39,44.41,11200.0,35.789,35.8051,35.789,35.8051,11200.0
2007-02-02 11:10:00,44.41,44.41,44.36,44.37,10400.0,35.8051,35.8051,35.7648,35.7729,10400.0
2007-02-02 11:15:00,44.37,44.37,44.32,44.36,15900.0,35.7729,35.7729,35.7326,35.7648,15900.0
2007-02-02 11:20:00,44.36,44.39,44.35,44.35,10800.0,35.7648,35.789,35.7568,35.7568,10800.0
2007-02-02 11:25:00,44.35,44.38,44.35,44.38,5400.0,35.7568,35.7809,35.7568,35.7809,5400.0
2007-02-02 11:30:00,44.39,44.41,44.39,44.4,8800.0,35.789,35.8051,35.789,35.7971,8800.0
2007-02-02 11:35:00,44.4,44.42,44.4,44.41,6800.0,35.7971,35.8132,35.7971,35.8051,6800.0
2007-02-02 11:40:00,44.42,44.48,44.42,44.47,12800.0,35.8132,35.8616,35.8132,35.8535,12800.0
2007-02-02 11:45:00,44.48,44.49,44.47,44.48,7000.0,35.8616,35.8696,35.8535,35.8616,7000.0
2007-02-02 11:50:00,44.48,44.48,44.4,44.41,19700.0,35.8616,35.8616,35.7971,35.8051,19700.0
2007-02-02 11:55:00,44.43,44.43,44.4,44.41,15200.0,35.8213,35.8213,35.7971,35.8051,15200.0
2007-02-02 12:00:00,44.42,44.42,44.4,44.41,10500.0,35.8132,35.8132,35.7971,35.8051,10500.0
2007-02-02 12:05:00,44.4,44.42,44.4,44.4,8500.0,35.7971,35.8132,35.7971,35.7971,8500.0
2007-02-02 12:10:00,44.41,44.42,44.39,44.42,12600.0,35.8051,35.8132,35.789,35.8132,12600.0
2007-02-02 12:15:00,44.41,44.42,44.41,44.41,9600.0,35.8051,35.8132,35.8051,35.8051,9600.0
2007-02-02 12:20:00,44.41,44.44,44.38,44.38,11500.0,35.8051,35.8293,35.7809,35.7809,11500.0
2007-02-02 12:25:00,44.37,44.38,44.37,44.37,4100.0,35.7729,35.7809,35.7729,35.7729,4100.0
2007-02-02 12:30:00,44.38,44.42,44.37,44.41,16000.0,35.7809,35.8132,35.7729,35.8051,16000.0
2007-02-02 12:35:00,44.42,44.45,44.42,44.44,7600.0,35.8132,35.8374,35.8132,35.8293,7600.0
2007-02-02 12:40:00,44.44,44.46,44.44,44.46,3100.0,35.8293,35.8454,35.8293,35.8454,3100.0
2007-02-02 12:45:00,44.45,44.45,44.44,44.44,6900.0,35.8374,35.8374,35.8293,35.8293,6900.0
2007-02-02 12:50:00,44.44,44.45,44.44,44.44,4600.0,35.8293,35.8374,35.8293,35.8293,4600.0
2007-02-02 12:55:00,44.44,44.5,44.44,44.5,10100.0,35.8293,35.8777,35.8293,35.8777,10100.0
2007-02-02 13:00:00,44.5,44.53,44.49,44.51,11700.0,35.8777,35.9019,35.8696,35.8858,11700.0
2007-02-02 13:05:00,44.51,44.53,44.51,44.53,6300.0,35.8858,35.9019,35.8858,35.9019,6300.0
2007-02-02 13:10:00,44.52,44.56,44.52,44.55,8000.0,35.8938,35.9261,35.8938,35.918,8000.0
2007-02-02 13:15:00,44.55,44.56,44.52,44.52,7100.0,35.918,35.9261,35.8938,35.8938,7100.0
2007-02-02 13:20:00,44.53,44.53,44.5,44.51,3100.0,35.9019,35.9019,35.8777,35.8858,3100.0
2007-02-02 13:25:00,44.5,44.52,44.5,44.51,5600.0,35.8777,35.8938,35.8777,35.8858,5600.0
2007-02-02 13:30:00,44.52,44.54,44.51,44.52,6900.0,35.8938,35.9099,35.8858,35.8938,6900.0
2007-02-02 13:35:00,44.51,44.51,44.5,44.5,5100.0,35.8858,35.8858,35.8777,35.8777,5100.0
2007-02-02 13:40:00,44.5,44.52,44.5,44.51,6300.0,35.8777,35.8938,35.8777,35.8858,6300.0
2007-02-02 13:45:00,44.52,44.53,44.51,44.52,5700.0,35.8938,35.9019,35.8858,35.8938,5700.0
2007-02-02 13:50:00,44.51,44.51,44.5,44.5,6000.0,35.8858,35.8858,35.8777,35.8777,6000.0
2007-02-02 13:55:00,44.5,44.52,44.5,44.51,7400.0,35.8777,35.8938,35.8777,35.8858,7400.0
2007-02-02 14:00:00,44.51,44.51,44.5,44.5,7200.0,35.8858,35.8858,35.8777,35.8777,7200.0
2007-02-02 14:05:00,44.5,44.51,44.49,44.49,9300.0,35.8777,35.8858,35.8696,35.8696,9300.0
2007-02-02 14:10:00,44.49,44.49,44.48,44.48,5900.0,35.8696,35.8696,35.8616,35.8616,5900.0
2007-02-02 14:15:00,44.48,44.48,44.41,44.41,6400.0,35.8616,35.8616,35.8051,35.8051,6400.0
2007-02-02 14:20:00,44.41,44.41,44.37,44.37,6900.0,35.8051,35.8051,35.7729,35.7729,6900.0
2007-02-02 14:25:00,44.37,44.37,44.27,44.31,27500.0,35.7729,35.7729,35.6923,35.7245,27500.0
2007-02-02 14:30:00,44.32,44.35,44.31,44.33,6700.0,35.7326,35.7568,35.7245,35.7406,6700.0
2007-02-02 14:35:00,44.33,44.35,44.33,44.33,9100.0,35.7406,35.7568,35.7406,35.7406,9100.0
2007-02-02 14:40:00,44.33,44.36,44.33,44.35,5100.0,35.7406,35.7648,35.7406,35.7568,5100.0
2007-02-02 14:45:00,44.35,44.36,44.33,44.36,11900.0,35.7568,35.7648,35.7406,35.7648,11900.0
2007-02-02 14:50:00,44.35,44.36,44.33,44.33,11300.0,35.7568,35.7648,35.7406,35.7406,11300.0
2007-02-02 14:55:00,44.34,44.34,44.28,44.29,25400.0,35.7487,35.7487,35.7003,35.7084,25400.0
2007-02-02 15:00:00,44.28,44.3,44.28,44.3,7700.0,35.7003,35.7164,35.7003,35.7164,7700.0
2007-02-02 15:05:00,44.3,44.32,44.29,44.3,13000.0,35.7164,35.7326,35.7084,35.7164,13000.0
2007-02-02 15:10:00,44.3,44.33,44.29,44.33,5500.0,35.7164,35.7406,35.7084,35.7406,5500.0
2007-02-02 15:15:00,44.33,44.41,44.33,44.41,9200.0,35.7406,35.8051,35.7406,35.8051,9200.0
2007-02-02 15:20:00,44.43,44.43,44.41,44.41,11500.0,35.8213,35.8213,35.8051,35.8051,11500.0
2007-02-02 15:25:00,44.42,44.43,44.41,44.42,9900.0,35.8132,35.8213,35.8051,35.8132,9900.0
2007-02-02 15:30:00,44.43,44.45,44.43,44.43,12500.0,35.8213,35.8374,35.8213,35.8213,12500.0
2007-02-02 15:35:00,44.42,44.44,44.42,44.43,12900.0,35.8132,35.8293,35.8132,35.8213,12900.0
2007-02-02 15:40:00,44.43,44.44,44.41,44.41,14900.0,35.8213,35.8293,35.8051,35.8051,14900.0
2007-02-02 15:45:00,44.41,44.42,44.32,44.33,14200.0,35.8051,35.8132,35.7326,35.7406,14200.0
2007-02-02 15:50:00,44.33,44.34,44.25,44.27,38600.0,35.7406,35.7487,35.6761,35.6923,38600.0
2007-02-02 15:55:00,44.25,44.32,44.25,44.31,48700.0,35.6761,35.7326,35.6761,35.7245,48700.0
2007-02-05 09:30:00,44.12,44.15,44.05,44.13,10200.0,35.5713,35.5955,35.5149,35.5794,10200.0
2007-02-05 09:35:00,44.12,44.2,44.01,44.03,19900.0,35.5713,35.6358,35.4826,35.4988,19900.0
2007-02-05 09:40:00,44.03,44.03,43.79,43.81,15900.0,35.4988,35.4988,35.3053,35.3214,15900.0
2007-02-05 09:45:00,43.82,43.88,43.69,43.7,23800.0,35.3295,35.3778,35.2246,35.2327,23800.0
2007-02-05 09:50:00,43.7,43.89,43.7,43.85,22700.0,35.2327,35.3859,35.2327,35.3536,22700.0
2007-02-05 09:55:00,43.85,43.85,43.56,43.61,13800.0,35.3536,35.3536,35.1198,35.1601,13800.0
2007-02-05 10:00:00,43.61,43.65,43.54,43.62,11700.0,35.1601,35.1924,35.1037,35.1682,11700.0
2007-02-05 10:05:00,43.62,43.69,43.62,43.69,8200.0,35.1682,35.2246,35.1682,35.2246,8200.0
2007-02-05 10:10:00,43.69,43.73,43.67,43.68,7400.0,35.2246,35.2569,35.2085,35.2166,7400.0
2007-02-05 10:15:00,43.67,43.69,43.64,43.67,7300.0,35.2085,35.2246,35.1843,35.2085,7300.0
2007-02-05 10:20:00,43.68,43.84,43.68,43.84,18800.0,35.2166,35.3456,35.2166,35.3456,18800.0
2007-02-05 10:25:00,43.85,43.86,43.83,43.85,7600.0,35.3536,35.3617,35.3375,35.3536,7600.0
2007-02-05 10:30:00,43.85,43.96,43.85,43.95,8300.0,35.3536,35.4423,35.3536,35.4343,8300.0
2007-02-05 10:35:00,43.95,43.97,43.91,43.93,9900.0,35.4343,35.4504,35.402,35.4181,9900.0
2007-02-05 10:40:00,43.93,44.0,43.93,44.0,4600.0,35.4181,35.4746,35.4181,35.4746,4600.0
2007-02-05 10:45:00,44.0,44.03,43.99,44.03,6400.0,35.4746,35.4988,35.4665,35.4988,6400.0
2007-02-05 10:50:00,44.02,44.05,44.0,44.01,10600.0,35.4907,35.5149,35.4746,35.4826,10600.0
2007-02-05 10:55:00,44.01,44.01,43.99,43.99,4600.0,35.4826,35.4826,35.4665,35.4665,4600.0
2007-02-05 11:00:00,44.0,44.02,43.98,44.0,4900.0,35.4746,35.4907,35.4585,35.4746,4900.0
2007-02-05 11:05:00,44.01,44.01,44.0,44.0,3200.0,35.4826,35.4826,35.4746,35.4746,3200.0
2007-02-05 11:10:00,44.0,44.0,43.94,43.94,4400.0,35.4746,35.4746,35.4262,35.4262,4400.0
2007-02-05 11:15:00,43.93,43.97,43.92,43.97,7300.0,35.4181,35.4504,35.4101,35.4504,7300.0
2007-02-05 11:20:00,43.97,44.01,43.97,43.99,5900.0,35.4504,35.4826,35.4504,35.4665,5900.0
2007-02-05 11:25:00,43.99,44.0,43.96,43.96,7800.0,35.4665,35.4746,35.4423,35.4423,7800.0
2007-02-05 11:30:00,43.97,43.98,43.95,43.96,6800.0,35.4504,35.4585,35.4343,35.4423,6800.0
2007-02-05 11:35:00,43.96,43.96,43.9,43.92,16300.0,35.4423,35.4423,35.394,35.4101,16300.0
2007-02-05 11:40:00,43.93,43.93,43.91,43.91,8400.0,35.4181,35.4181,35.402,35.402,8400.0
2007-02-05 11:45:00,43.91,43.91,43.88,43.9,9600.0,35.402,35.402,35.3778,35.394,9600.0
2007-02-05 11:50:00,43.9,43.9,43.85,43.86,9600.0,35.394,35.394,35.3536,35.3617,9600.0
2007-02-05 11:55:00,43.88,43.88,43.86,43.87,3700.0,35.3778,35.3778,35.3617,35.3698,3700.0
2007-02-05 12:00:00,43.86,43.88,43.85,43.88,4800.0,35.3617,35.3778,35.3536,35.3778,4800.0
2007-02-05 12:05:00,43.88,43.88,43.87,43.87,5300.0,35.3778,35.3778,35.3698,35.3698,5300.0
2007-02-05 12:10:00,43.88,43.88,43.86,43.87,2800.0,35.3778,35.3778,35.3617,35.3698,2800.0
2007-02-05 12:15:00,43.87,43.87,43.85,43.87,4500.0,35.3698,35.3698,35.3536,35.3698,4500.0
2007-02-05 12:20:00,43.88,43.88,43.84,43.84,6300.0,35.3778,35.3778,35.3456,35.3456,6300.0
2007-02-05 12:25:00,43.84,43.85,43.83,43.83,6200.0,35.3456,35.3536,35.3375,35.3375,6200.0
2007-02-05 12:30:00,43.83,43.86,43.82,43.86,10900.0,35.3375,35.3617,35.3295,35.3617,10900.0
2007-02-05 12:35:00,43.87,43.88,43.86,43.87,3800.0,35.3698,35.3778,35.3617,35.3698,3800.0
2007-02-05 12:40:00,43.88,43.88,43.86,43.87,6100.0,35.3778,35.3778,35.3617,35.3698,6100.0
2007-02-05 12:45:00,43.86,43.88,43.82,43.85,12200.0,35.3617,35.3778,35.3295,35.3536,12200.0
2007-02-05 12:50:00,43.85,43.86,43.85,43.85,3200.0,35.3536,35.3617,35.3536,35.3536,3200.0
2007-02-05 12:55:00,43.85,43.86,43.84,43.84,4600.0,35.3536,35.3617,35.3456,35.3456,4600.0
2007-02-05 13:00:00,43.85,43.88,43.85,43.87,9600.0,35.3536,35.3778,35.3536,35.3698,9600.0
2007-02-05 13:05:00,43.88,43.88,43.83,43.83,5100.0,35.3778,35.3778,35.3375,35.3375,5100.0
2007-02-05 13:10:00,43.83,43.84,43.82,43.84,6400.0,35.3375,35.3456,35.3295,35.3456,6400.0
2007-02-05 13:15:00,43.84,43.84,43.83,43.83,5500.0,35.3456,35.3456,35.3375,35.3375,5500.0
2007-02-05 13:20:00,43.83,43.84,43.81,43.82,9200.0,35.3375,35.3456,35.3214,35.3295,9200.0
2007-02-05 13:25:00,43.81,43.81,43.73,43.74,9400.0,35.3214,35.3214,35.2569,35.265,9400.0
2007-02-05 13:30:00,43.74,43.76,43.74,43.74,7500.0,35.265,35.2811,35.265,35.265,7500.0
2007-02-05 13:35:00,43.75,43.76,43.74,43.75,5100.0,35.273,35.2811,35.265,35.273,5100.0
2007-02-05 13:40:00,43.74,43.75,43.73,43.73,5400.0,35.265,35.273,35.2569,35.2569,5400.0
2007-02-05 13:45:00,43.74,43.76,43.73,43.75,6900.0,35.265,35.2811,35.2569,35.273,6900.0
2007-02-05 13:50:00,43.74,43.78,43.74,43.78,5300.0,35.265,35.2972,35.265,35.2972,5300.0
2007-02-05 13:55:00,43.78,43.78,43.75,43.75,3300.0,35.2972,35.2972,35.273,35.273,3300.0
2007-02-05 14:00:00,43.76,43.86,43.76,43.85,6200.0,35.2811,35.3617,35.2811,35.3536,6200.0
2007-02-05 14:05:00,43.85,43.85,43.79,43.8,9300.0,35.3536,35.3536,35.3053,35.3133,9300.0
2007-02-05 14:10:00,43.8,43.84,43.8,43.83,3300.0,35.3133,35.3456,35.3133,35.3375,3300.0
2007-02-05 14:15:00,43.84,43.86,43.84,43.86,6600.0,35.3456,35.3617,35.3456,35.3617,6600.0
2007-02-05 14:20:00,43.87,43.9,43.86,43.9,6400.0,35.3698,35.394,35.3617,35.394,6400.0
2007-02-05 14:25:00,43.9,43.9,43.85,43.85,8700.0,35.394,35.394,35.3536,35.3536,8700.0
2007-02-05 14:30:00,43.86,43.87,43.85,43.85,7900.0,35.3617,35.3698,35.3536,35.3536,7900.0
2007-02-05 14:35:00,43.86,43.86,43.83,43.85,13700.0,35.3617,35.3617,35.3375,35.3536,13700.0
2007-02-05 14:40:00,43.85,43.86,43.84,43.84,4500.0,35.3536,35.3617,35.3456,35.3456,4500.0
2007-02-05 14:45:00,43.85,43.87,43.85,43.87,7900.0,35.3536,35.3698,35.3536,35.3698,7900.0
2007-02-05 14:50:00,43.87,43.87,43.85,43.86,4000.0,35.3698,35.3698,35.3536,35.3617,4000.0
2007-02-05 14:55:00,43.85,43.86,43.85,43.86,5100.0,35.3536,35.3617,35.3536,35.3617,5100.0
2007-02-05 15:00:00,43.85,43.85,43.8,43.82,13600.0,35.3536,35.3536,35.3133,35.3295,13600.0
2007-02-05 15:05:00,43.82,43.83,43.82,43.82,5600.0,35.3295,35.3375,35.3295,35.3295,5600.0
2007-02-05 15:10:00,43.81,43.86,43.81,43.86,5400.0,35.3214,35.3617,35.3214,35.3617,5400.0
2007-02-05 15:15:00,43.85,43.86,43.85,43.86,6000.0,35.3536,35.3617,35.3536,35.3617,6000.0
2007-02-05 15:20:00,43.86,43.86,43.84,43.84,5400.0,35.3617,35.3617,35.3456,35.3456,5400.0
2007-02-05 15:25:00,43.85,43.85,43.83,43.84,11000.0,35.3536,35.3536,35.3375,35.3456,11000.0
2007-02-05 15:30:00,43.84,43.84,43.79,43.8,7100.0,35.3456,35.3456,35.3053,35.3133,7100.0
2007-02-05 15:35:00,43.79,43.81,43.79,43.8,3700.0,35.3053,35.3214,35.3053,35.3133,3700.0
2007-02-05 15:40:00,43.78,43.78,43.75,43.76,10100.0,35.2972,35.2972,35.273,35.2811,10100.0
2007-02-05 15:45:00,43.76,43.77,43.73,43.73,10700.0,35.2811,35.2891,35.2569,35.2569,10700.0
2007-02-05 15:50:00,43.73,43.76,43.73,43.73,15900.0,35.2569,35.2811,35.2569,35.2569,15900.0
2007-02-05 15:55:00,43.73,43.74,43.71,43.73,20900.0,35.2569,35.265,35.2408,35.2569,20900.0
2007-02-06 09:30:00,43.73,43.95,43.73,43.91,8200.0,35.2569,35.4343,35.2569,35.402,8200.0
2007-02-06 09:35:00,43.9,43.94,43.89,43.89,8500.0,35.394,35.4262,35.3859,35.3859,8500.0
2007-02-06 09:40:00,43.9,43.98,43.9,43.97,7900.0,35.394,35.4585,35.394,35.4504,7900.0
2007-02-06 09:45:00,43.98,44.04,43.97,44.03,6000.0,35.4585,35.5068,35.4504,35.4988,6000.0
2007-02-06 09:50:00,44.04,44.05,44.02,44.02,6500.0,35.5068,35.5149,35.4907,35.4907,6500.0
2007-02-06 09:55:00,44.04,44.06,43.96,44.02,10700.0,35.5068,35.523,35.4423,35.4907,10700.0
2007-02-06 10:00:00,44.03,44.04,43.98,44.02,5500.0,35.4988,35.5068,35.4585,35.4907,5500.0
2007-02-06 10:05:00,44.01,44.01,43.95,43.95,5700.0,35.4826,35.4826,35.4343,35.4343,5700.0
2007-02-06 10:10:00,43.97,44.01,43.96,44.01,2100.0,35.4504,35.4826,35.4423,35.4826,2100.0
2007-02-06 10:15:00,44.01,44.04,43.99,44.01,8800.0,35.4826,35.5068,35.4665,35.4826,8800.0
2007-02-06 10:20:00,44.01,44.08,44.01,44.07,6700.0,35.4826,35.5391,35.4826,35.531,6700.0
2007-02-06 10:25:00,44.06,44.06,43.98,44.04,10200.0,35.523,35.523,35.4585,35.5068,10200.0
2007-02-06 10:30:00,44.03,44.04,43.98,43.98,8200.0,35.4988,35.5068,35.4585,35.4585,8200.0
2007-02-06 10:35:00,43.97,44.0,43.95,44.0,5900.0,35.4504,35.4746,35.4343,35.4746,5900.0
2007-02-06 10:40:00,44.0,44.0,43.95,43.95,4300.0,35.4746,35.4746,35.4343,35.4343,4300.0
2007-02-06 10:45:00,43.95,44.0,43.95,43.99,8300.0,35.4343,35.4746,35.4343,35.4665,8300.0
2007-02-06 10:50:00,44.0,44.0,43.89,43.91,11300.0,35.4746,35.4746,35.3859,35.402,11300.0
2007-02-06 10:55:00,43.91,43.97,43.9,43.94,7400.0,35.402,35.4504,35.394,35.4262,7400.0
2007-02-06 11:00:00,43.94,43.99,43.94,43.99,4000.0,35.4262,35.4665,35.4262,35.4665,4000.0
2007-02-06 11:05:00,43.98,43.99,43.98,43.99,4400.0,35.4585,35.4665,35.4585,35.4665,4400.0
2007-02-06 11:10:00,43.99,44.0,43.98,44.0,7400.0,35.4665,35.4746,35.4585,35.4746,7400.0
2007-02-06 11:15:00,44.0,44.0,43.98,43.98,4200.0,35.4746,35.4746,35.4585,35.4585,4200.0
2007-02-06 11:20:00,43.98,44.0,43.98,44.0,6400.0,35.4585,35.4746,35.4585,35.4746,6400.0
2007-02-06 11:25:00,44.0,44.0,43.99,44.0,2800.0,35.4746,35.4746,35.4665,35.4746,2800.0
2007-02-06 11:30:00,44.01,44.03,43.95,44.02,9200.0,35.4826,35.4988,35.4343,35.4907,9200.0
2007-02-06 11:35:00,44.02,44.05,44.01,44.05,6900.0,35.4907,35.5149,35.4826,35.5149,6900.0
2007-02-06 11:40:00,44.05,44.05,44.01,44.03,9500.0,35.5149,35.5149,35.4826,35.4988,9500.0
2007-02-06 11:45:00,44.04,44.04,44.0,44.0,4600.0,35.5068,35.5068,35.4746,35.4746,4600.0
2007-02-06 11:50:00,44.01,44.04,43.98,44.0,9900.0,35.4826,35.5068,35.4585,35.4746,9900.0
2007-02-06 11:55:00,43.98,44.0,43.96,43.96,3900.0,35.4585,35.4746,35.4423,35.4423,3900.0
2007-02-06 12:00:00,43.95,43.99,43.95,43.99,4100.0,35.4343,35.4665,35.4343,35.4665,4100.0
2007-02-06 12:05:00,43.99,44.02,43.99,44.02,2200.0,35.4665,35.4907,35.4665,35.4907,2200.0
2007-02-06 12:10:00,44.02,44.04,44.02,44.03,4100.0,35.4907,35.5068,35.4907,35.4988,4100.0
2007-02-06 12:15:00,44.03,44.03,44.02,44.03,1600.0,35.4988,35.4988,35.4907,35.4988,1600.0
2007-02-06 12:20:00,44.03,44.04,44.02,44.02,5100.0,35.4988,35.5068,35.4907,35.4907,5100.0
2007-02-06 12:25:00,44.02,44.05,44.0,44.05,6600.0,35.4907,35.5149,35.4746,35.5149,6600.0
2007-02-06 12:30:00,44.04,44.05,43.99,44.01,4200.0,35.5068,35.5149,35.4665,35.4826,4200.0
2007-02-06 12:35:00,44.01,44.03,44.0,44.02,2200.0,35.4826,35.4988,35.4746,35.4907,2200.0
2007-02-06 12:40:00,44.01,44.01,43.98,43.99,4400.0,35.4826,35.4826,35.4585,35.4665,4400.0
2007-02-06 12:45:00,43.99,43.99,43.99,43.99,1300.0,35.4665,35.4665,35.4665,35.4665,1300.0
2007-02-06 12:50:00,43.99,44.02,43.99,44.01,4800.0,35.4665,35.4907,35.4665,35.4826,4800.0
2007-02-06 12:55:00,44.0,44.02,44.0,44.01,6800.0,35.4746,35.4907,35.4746,35.4826,6800.0
2007-02-06 13:00:00,44.02,44.11,44.02,44.09,16100.0,35.4907,35.5633,35.4907,35.5471,16100.0
2007-02-06 13:05:00,44.1,44.15,44.1,44.13,6600.0,35.5552,35.5955,35.5552,35.5794,6600.0
2007-02-06 13:10:00,44.14,44.19,44.14,44.19,9000.0,35.5874,35.6278,35.5874,35.6278,9000.0
2007-02-06 13:15:00,44.2,44.23,44.2,44.21,5200.0,35.6358,35.66,35.6358,35.6439,5200.0
2007-02-06 13:20:00,44.21,44.22,44.17,44.17,12000.0,35.6439,35.6519,35.6116,35.6116,12000.0
2007-02-06 13:25:00,44.18,44.24,44.18,44.22,7700.0,35.6197,35.6681,35.6197,35.6519,7700.0
2007-02-06 13:30:00,44.23,44.26,44.23,44.24,13900.0,35.66,35.6842,35.66,35.6681,13900.0
2007-02-06 13:35:00,44.24,44.28,44.23,44.27,7200.0,35.6681,35.7003,35.66,35.6923,7200.0
2007-02-06 13:40:00,44.26,44.31,44.26,44.31,2500.0,35.6842,35.7245,35.6842,35.7245,2500.0
2007-02-06 13:45:00,44.3,44.3,44.26,44.3,4800.0,35.7164,35.7164,35.6842,35.7164,4800.0
2007-02-06 13:50:00,44.3,44.32,44.29,44.29,6600.0,35.7164,35.7326,35.7084,35.7084,6600.0
2007-02-06 13:55:00,44.3,44.31,44.21,44.26,9500.0,35.7164,35.7245,35.6439,35.6842,9500.0
2007-02-06 14:00:00,44.27,44.32,44.21,44.23,13000.0,35.6923,35.7326,35.6439,35.66,13000.0
2007-02-06 14:05:00,44.23,44.26,44.22,44.24,6200.0,35.66,35.6842,35.6519,35.6681,6200.0
2007-02-06 14:10:00,44.25,44.3,44.24,44.29,5400.0,35.6761,35.7164,35.6681,35.7084,5400.0
2007-02-06 14:15:00,44.29,44.32,44.27,44.28,5900.0,35.7084,35.7326,35.6923,35.7003,5900.0
2007-02-06 14:20:00,44.27,44.33,44.27,44.32,4600.0,35.6923,35.7406,35.6923,35.7326,4600.0
2007-02-06 14:25:00,44.31,44.35,44.28,44.28,9800.0,35.7245,35.7568,35.7003,35.7003,9800.0
2007-02-06 14:30:00,44.29,44.36,44.29,44.36,7100.0,35.7084,35.7648,35.7084,35.7648,7100.0
2007-02-06 14:35:00,44.36,44.38,44.32,44.35,13100.0,35.7648,35.7809,35.7326,35.7568,13100.0
2007-02-06 14:40:00,44.35,44.39,44.34,44.34,11100.0,35.7568,35.789,35.7487,35.7487,11100.0
2007-02-06 14:45:00,44.36,44.4,44.34,44.38,13300.0,35.7648,35.7971,35.7487,35.7809,13300.0
2007-02-06 14:50:00,44.39,44.44,44.38,44.44,16600.0,35.789,35.8293,35.7809,35.8293,16600.0
2007-02-06 14:55:00,44.44,44.46,44.43,44.45,13300.0,35.8293,35.8454,35.8213,35.8374,13300.0
2007-02-06 15:00:00,44.45,44.47,44.4,44.41,10500.0,35.8374,35.8535,35.7971,35.8051,10500.0
2007-02-06 15:05:00,44.41,44.44,44.41,44.43,6800.0,35.8051,35.8293,35.8051,35.8213,6800.0
2007-02-06 15:10:00,44.42,44.44,44.4,44.44,9800.0,35.8132,35.8293,35.7971,35.8293,9800.0
2007-02-06 15:15:00,44.43,44.46,44.43,44.46,8600.0,35.8213,35.8454,35.8213,35.8454,8600.0
2007-02-06 15:20:00,44.46,44.48,44.38,44.39,22900.0,35.8454,35.8616,35.7809,35.789,22900.0
2007-02-06 15:25:00,44.4,44.4,44.37,44.37,10800.0,35.7971,35.7971,35.7729,35.7729,10800.0
2007-02-06 15:30:00,44.38,44.38,44.28,44.32,7700.0,35.7809,35.7809,35.7003,35.7326,7700.0
2007-02-06 15:35:00,44.31,44.32,44.29,44.3,7500.0,35.7245,35.7326,35.7084,35.7164,7500.0
2007-02-06 15:40:00,44.29,44.29,44.26,44.28,7800.0,35.7084,35.7084,35.6842,35.7003,7800.0
2007-02-06 15:45:00,44.27,44.28,44.19,44.21,27400.0,35.6923,35.7003,35.6278,35.6439,27400.0
2007-02-06 15:50:00,44.21,44.26,44.2,44.25,27900.0,35.6439,35.6842,35.6358,35.6761,27900.0
2007-02-06 15:55:00,44.25,44.25,44.21,44.21,31200.0,35.6761,35.6761,35.6439,35.6439,31200.0
2007-02-07 09:30:00,44.24,44.24,44.1,44.17,8800.0,35.6681,35.6681,35.5552,35.6116,8800.0
2007-02-07 09:35:00,44.17,44.2,44.07,44.09,7200.0,35.6116,35.6358,35.531,35.5471,7200.0
2007-02-07 09:40:00,44.03,44.2,44.03,44.15,5700.0,35.4988,35.6358,35.4988,35.5955,5700.0
2007-02-07 09:45:00,44.15,44.16,44.1,44.16,7000.0,35.5955,35.6036,35.5552,35.6036,7000.0
2007-02-07 09:50:00,44.16,44.23,44.15,44.23,4700.0,35.6036,35.66,35.5955,35.66,4700.0
2007-02-07 09:55:00,44.22,44.23,44.19,44.2,3100.0,35.6519,35.66,35.6278,35.6358,3100.0
2007-02-07 10:00:00,44.22,44.23,44.21,44.21,3200.0,35.6519,35.66,35.6439,35.6439,3200.0
2007-02-07 10:05:00,44.22,44.23,44.2,44.2,4200.0,35.6519,35.66,35.6358,35.6358,4200.0
2007-02-07 10:10:00,44.19,44.21,44.17,44.18,3400.0,35.6278,35.6439,35.6116,35.6197,3400.0
2007-02-07 10:15:00,44.19,44.21,44.18,44.21,3200.0,35.6278,35.6439,35.6197,35.6439,3200.0
2007-02-07 10:20:00,44.21,44.25,44.21,44.24,4900.0,35.6439,35.6761,35.6439,35.6681,4900.0
2007-02-07 10:25:00,44.24,44.24,44.21,44.21,3300.0,35.6681,35.6681,35.6439,35.6439,3300.0
2007-02-07 10:30:00,44.22,44.22,44.19,44.2,3100.0,35.6519,35.6519,35.6278,35.6358,3100.0
2007-02-07 10:35:00,44.21,44.25,44.2,44.24,5400.0,35.6439,35.6761,35.6358,35.6681,5400.0
2007-02-07 10:40:00,44.25,44.3,44.25,44.3,5400.0,35.6761,35.7164,35.6761,35.7164,5400.0
2007-02-07 10:45:00,44.3,44.3,44.26,44.29,5600.0,35.7164,35.7164,35.6842,35.7084,5600.0
2007-02-07 10:50:00,44.27,44.28,44.25,44.27,5300.0,35.6923,35.7003,35.6761,35.6923,5300.0
2007-02-07 10:55:00,44.26,44.27,44.23,44.23,5500.0,35.6842,35.6923,35.66,35.66,5500.0
2007-02-07 11:00:00,44.25,44.25,44.22,44.22,3700.0,35.6761,35.6761,35.6519,35.6519,3700.0
2007-02-07 11:05:00,44.22,44.23,44.2,44.2,8800.0,35.6519,35.66,35.6358,35.6358,8800.0
2007-02-07 11:10:00,44.2,44.22,44.18,44.2,5000.0,35.6358,35.6519,35.6197,35.6358,5000.0
2007-02-07 11:15:00,44.2,44.21,44.15,44.2,6000.0,35.6358,35.6439,35.5955,35.6358,6000.0
2007-02-07 11:20:00,44.2,44.2,44.18,44.19,3700.0,35.6358,35.6358,35.6197,35.6278,3700.0
2007-02-07 11:25:00,44.19,44.22,44.19,44.2,2200.0,35.6278,35.6519,35.6278,35.6358,2200.0
2007-02-07 11:30:00,44.2,44.21,44.2,44.2,1900.0,35.6358,35.6439,35.6358,35.6358,1900.0
2007-02-07 11:35:00,44.2,44.23,44.2,44.22,1000.0,35.6358,35.66,35.6358,35.6519,1000.0
2007-02-07 11:40:00,44.23,44.23,44.23,44.23,100.0,35.66,35.66,35.66,35.66,100.0
2007-02-07 11:45:00,44.24,44.25,44.24,44.25,6500.0,35.6681,35.6761,35.6681,35.6761,6500.0
2007-02-07 11:50:00,44.23,44.25,44.22,44.24,1500.0,35.66,35.6761,35.6519,35.6681,1500.0
2007-02-07 11:55:00,44.25,44.28,44.24,44.28,5900.0,35.6761,35.7003,35.6681,35.7003,5900.0
2007-02-07 12:00:00,44.28,44.28,44.26,44.27,4100.0,35.7003,35.7003,35.6842,35.6923,4100.0
2007-02-07 12:05:00,44.26,44.26,44.25,44.25,2700.0,35.6842,35.6842,35.6761,35.6761,2700.0
2007-02-07 12:10:00,44.25,44.26,44.24,44.25,1900.0,35.6761,35.6842,35.6681,35.6761,1900.0
2007-02-07 12:15:00,44.25,44.26,44.24,44.25,2600.0,35.6761,35.6842,35.6681,35.6761,2600.0
2007-02-07 12:20:00,44.24,44.26,44.24,44.25,1500.0,35.6681,35.6842,35.6681,35.6761,1500.0
2007-02-07 12:25:00,44.27,44.28,44.24,44.24,3800.0,35.6923,35.7003,35.6681,35.6681,3800.0
2007-02-07 12:30:00,44.23,44.29,44.23,44.29,1900.0,35.66,35.7084,35.66,35.7084,1900.0
2007-02-07 12:35:00,44.29,44.3,44.26,44.28,9600.0,35.7084,35.7164,35.6842,35.7003,9600.0
2007-02-07 12:40:00,44.27,44.27,44.24,44.24,3300.0,35.6923,35.6923,35.6681,35.6681,3300.0
2007-02-07 12:45:00,44.25,44.26,44.25,44.26,4000.0,35.6761,35.6842,35.6761,35.6842,4000.0
2007-02-07 12:50:00,44.26,44.31,44.26,44.3,8000.0,35.6842,35.7245,35.6842,35.7164,8000.0
2007-02-07 12:55:00,44.3,44.32,44.29,44.31,2100.0,35.7164,35.7326,35.7084,35.7245,2100.0
2007-02-07 13:00:00,44.32,44.36,44.32,44.35,6300.0,35.7326,35.7648,35.7326,35.7568,6300.0
2007-02-07 13:05:00,44.35,44.36,44.35,44.35,1300.0,35.7568,35.7648,35.7568,35.7568,1300.0
2007-02-07 13:10:00,44.35,44.36,44.35,44.35,1700.0,35.7568,35.7648,35.7568,35.7568,1700.0
2007-02-07 13:15:00,44.36,44.38,44.36,44.37,2500.0,35.7648,35.7809,35.7648,35.7729,2500.0
2007-02-07 13:20:00,44.37,44.37,44.36,44.37,2400.0,35.7729,35.7729,35.7648,35.7729,2400.0
2007-02-07 13:25:00,44.36,44.36,44.34,44.35,3200.0,35.7648,35.7648,35.7487,35.7568,3200.0
2007-02-07 13:30:00,44.34,44.38,44.34,44.38,700.0,35.7487,35.7809,35.7487,35.7809,700.0
2007-02-07 13:35:00,44.38,44.38,44.36,44.36,3200.0,35.7809,35.7809,35.7648,35.7648,3200.0
2007-02-07 13:40:00,44.36,44.36,44.33,44.33,3200.0,35.7648,35.7648,35.7406,35.7406,3200.0
2007-02-07 13:45:00,44.34,44.35,44.32,44.34,1000.0,35.7487,35.7568,35.7326,35.7487,1000.0
2007-02-07 13:50:00,44.36,44.39,44.35,44.37,5400.0,35.7648,35.789,35.7568,35.7729,5400.0
2007-02-07 13:55:00,44.35,44.36,44.34,44.34,2700.0,35.7568,35.7648,35.7487,35.7487,2700.0
2007-02-07 14:00:00,44.34,44.37,44.34,44.37,2200.0,35.7487,35.7729,35.7487,35.7729,2200.0
2007-02-07 14:05:00,44.37,44.38,44.27,44.27,4300.0,35.7729,35.7809,35.6923,35.6923,4300.0
2007-02-07 14:10:00,44.27,44.29,44.26,44.28,3000.0,35.6923,35.7084,35.6842,35.7003,3000.0
2007-02-07 14:15:00,44.29,44.3,44.28,44.29,1400.0,35.7084,35.7164,35.7003,35.7084,1400.0
2007-02-07 14:20:00,44.3,44.34,44.3,44.34,4400.0,35.7164,35.7487,35.7164,35.7487,4400.0
2007-02-07 14:25:00,44.35,44.35,44.33,44.33,2700.0,35.7568,35.7568,35.7406,35.7406,2700.0
2007-02-07 14:30:00,44.32,44.32,44.28,44.29,2700.0,35.7326,35.7326,35.7003,35.7084,2700.0
2007-02-07 14:35:00,44.28,44.3,44.26,44.27,3700.0,35.7003,35.7164,35.6842,35.6923,3700.0
2007-02-07 14:40:00,44.27,44.27,44.23,44.23,3200.0,35.6923,35.6923,35.66,35.66,3200.0
2007-02-07 14:45:00,44.25,44.26,44.22,44.23,3000.0,35.6761,35.6842,35.6519,35.66,3000.0
2007-02-07 14:50:00,44.24,44.29,44.24,44.29,3200.0,35.6681,35.7084,35.6681,35.7084,3200.0
2007-02-07 14:55:00,44.29,44.29,44.26,44.26,2500.0,35.7084,35.7084,35.6842,35.6842,2500.0
2007-02-07 15:00:00,44.26,44.27,44.24,44.25,4400.0,35.6842,35.6923,35.6681,35.6761,4400.0
2007-02-07 15:05:00,44.24,44.25,44.22,44.22,5700.0,35.6681,35.6761,35.6519,35.6519,5700.0
2007-02-07 15:10:00,44.22,44.23,44.21,44.23,3700.0,35.6519,35.66,35.6439,35.66,3700.0
2007-02-07 15:15:00,44.22,44.23,44.22,44.22,5100.0,35.6519,35.66,35.6519,35.6519,5100.0
2007-02-07 15:20:00,44.23,44.24,44.21,44.22,6100.0,35.66,35.6681,35.6439,35.6519,6100.0
2007-02-07 15:25:00,44.22,44.23,44.2,44.2,5900.0,35.6519,35.66,35.6358,35.6358,5900.0
2007-02-07 15:30:00,44.2,44.2,44.18,44.19,10600.0,35.6358,35.6358,35.6197,35.6278,10600.0
2007-02-07 15:35:00,44.2,44.21,44.16,44.19,6600.0,35.6358,35.6439,35.6036,35.6278,6600.0
2007-02-07 15:40:00,44.18,44.21,44.18,44.21,3300.0,35.6197,35.6439,35.6197,35.6439,3300.0
2007-02-07 15:45:00,44.22,44.23,44.21,44.23,3300.0,35.6519,35.66,35.6439,35.66,3300.0
2007-02-07 15:50:00,44.23,44.23,44.2,44.21,5300.0,35.66,35.66,35.6358,35.6439,5300.0
2007-02-07 15:55:00,44.2,44.24,44.19,44.23,15800.0,35.6358,35.6681,35.6278,35.66,15800.0
2007-02-09 09:30:00,44.0,44.15,44.0,44.13,8700.0,35.4746,35.5955,35.4746,35.5794,8700.0
2007-02-09 09:35:00,44.14,44.28,44.14,44.22,1900.0,35.5874,35.7003,35.5874,35.6519,1900.0
2007-02-09 09:40:00,44.28,44.33,44.27,44.27,5000.0,35.7003,35.7406,35.6923,35.6923,5000.0
2007-02-09 09:45:00,44.26,44.26,44.04,44.12,5000.0,35.6842,35.6842,35.5068,35.5713,5000.0
2007-02-09 09:50:00,44.13,44.23,44.13,44.23,3600.0,35.5794,35.66,35.5794,35.66,3600.0
2007-02-09 09:55:00,44.24,44.25,44.17,44.21,4500.0,35.6681,35.6761,35.6116,35.6439,4500.0
2007-02-09 10:00:00,44.21,44.29,44.21,44.29,2700.0,35.6439,35.7084,35.6439,35.7084,2700.0
2007-02-09 10:05:00,44.29,44.32,44.28,44.31,4500.0,35.7084,35.7326,35.7003,35.7245,4500.0
2007-02-09 10:10:00,44.31,44.31,44.28,44.29,3000.0,35.7245,35.7245,35.7003,35.7084,3000.0
2007-02-09 10:15:00,44.34,44.34,44.28,44.28,2400.0,35.7487,35.7487,35.7003,35.7003,2400.0
2007-02-09 10:20:00,44.3,44.33,44.28,44.33,1700.0,35.7164,35.7406,35.7003,35.7406,1700.0
2007-02-09 10:25:00,44.31,44.32,44.28,44.28,4800.0,35.7245,35.7326,35.7003,35.7003,4800.0
2007-02-09 10:30:00,44.29,44.32,44.28,44.32,4800.0,35.7084,35.7326,35.7003,35.7326,4800.0
2007-02-09 10:35:00,44.32,44.34,44.31,44.33,4000.0,35.7326,35.7487,35.7245,35.7406,4000.0
2007-02-09 10:40:00,44.33,44.39,44.33,44.39,6500.0,35.7406,35.789,35.7406,35.789,6500.0
2007-02-09 10:45:00,44.39,44.39,44.38,44.38,2200.0,35.789,35.789,35.7809,35.7809,2200.0
2007-02-09 10:50:00,44.38,44.39,44.36,44.39,1800.0,35.7809,35.789,35.7648,35.789,1800.0
2007-02-09 10:55:00,44.38,44.39,44.37,44.38,2000.0,35.7809,35.789,35.7729,35.7809,2000.0
2007-02-09 11:00:00,44.38,44.39,44.37,44.38,6100.0,35.7809,35.789,35.7729,35.7809,6100.0
2007-02-09 11:05:00,44.38,44.41,44.38,44.41,2600.0,35.7809,35.8051,35.7809,35.8051,2600.0
2007-02-09 11:10:00,44.41,44.45,44.41,44.45,4500.0,35.8051,35.8374,35.8051,35.8374,4500.0
2007-02-09 11:15:00,44.43,44.46,44.43,44.45,2900.0,35.8213,35.8454,35.8213,35.8374,2900.0
2007-02-09 11:20:00,44.45,44.45,44.41,44.41,3600.0,35.8374,35.8374,35.8051,35.8051,3600.0
2007-02-09 11:25:00,44.41,44.42,44.4,44.4,1900.0,35.8051,35.8132,35.7971,35.7971,1900.0
2007-02-09 11:30:00,44.41,44.41,44.35,44.35,2700.0,35.8051,35.8051,35.7568,35.7568,2700.0
2007-02-09 11:35:00,44.35,44.35,44.31,44.31,3200.0,35.7568,35.7568,35.7245,35.7245,3200.0
2007-02-09 11:40:00,44.31,44.33,44.3,44.32,2600.0,35.7245,35.7406,35.7164,35.7326,2600.0
2007-02-09 11:45:00,44.32,44.34,44.3,44.34,1800.0,35.7326,35.7487,35.7164,35.7487,1800.0
2007-02-09 11:50:00,44.35,44.36,44.33,44.34,2200.0,35.7568,35.7648,35.7406,35.7487,2200.0
2007-02-09 11:55:00,44.34,44.35,44.33,44.33,600.0,35.7487,35.7568,35.7406,35.7406,600.0
2007-02-09 12:00:00,44.35,44.35,44.33,44.33,1700.0,35.7568,35.7568,35.7406,35.7406,1700.0
2007-02-09 12:05:00,44.33,44.34,44.29,44.32,6700.0,35.7406,35.7487,35.7084,35.7326,6700.0
2007-02-09 12:10:00,44.31,44.33,44.31,44.33,1900.0,35.7245,35.7406,35.7245,35.7406,1900.0
2007-02-09 12:15:00,44.32,44.34,44.3,44.31,3500.0,35.7326,35.7487,35.7164,35.7245,3500.0
2007-02-09 12:20:00,44.32,44.33,44.3,44.3,4100.0,35.7326,35.7406,35.7164,35.7164,4100.0
2007-02-09 12:25:00,44.3,44.31,44.29,44.3,900.0,35.7164,35.7245,35.7084,35.7164,900.0
2007-02-09 12:30:00,44.31,44.31,44.26,44.26,3300.0,35.7245,35.7245,35.6842,35.6842,3300.0
2007-02-09 12:35:00,44.24,44.25,44.22,44.24,3000.0,35.6681,35.6761,35.6519,35.6681,3000.0
2007-02-09 12:40:00,44.24,44.36,44.24,44.32,6100.0,35.6681,35.7648,35.6681,35.7326,6100.0
2007-02-09 12:45:00,44.32,44.36,44.32,44.35,2400.0,35.7326,35.7648,35.7326,35.7568,2400.0
2007-02-09 12:50:00,44.34,44.37,44.26,44.29,7000.0,35.7487,35.7729,35.6842,35.7084,7000.0
2007-02-09 12:55:00,44.28,44.29,44.25,44.25,3300.0,35.7003,35.7084,35.6761,35.6761,3300.0
2007-02-09 13:00:00,44.24,44.26,44.17,44.2,11000.0,35.6681,35.6842,35.6116,35.6358,11000.0
2007-02-09 13:05:00,44.18,44.21,44.07,44.09,17500.0,35.6197,35.6439,35.531,35.5471,17500.0
2007-02-09 13:10:00,44.11,44.13,44.06,44.06,13200.0,35.5633,35.5794,35.523,35.523,13200.0
2007-02-09 13:15:00,44.09,44.09,43.99,43.99,10200.0,35.5471,35.5471,35.4665,35.4665,10200.0
2007-02-09 13:20:00,44.02,44.08,43.99,44.08,8400.0,35.4907,35.5391,35.4665,35.5391,8400.0
2007-02-09 13:25:00,44.07,44.1,44.05,44.08,7300.0,35.531,35.5552,35.5149,35.5391,7300.0
2007-02-09 13:30:00,44.06,44.07,44.01,44.01,5100.0,35.523,35.531,35.4826,35.4826,5100.0
2007-02-09 13:35:00,43.98,44.02,43.98,44.01,6400.0,35.4585,35.4907,35.4585,35.4826,6400.0
2007-02-09 13:40:00,44.01,44.01,43.94,44.01,15300.0,35.4826,35.4826,35.4262,35.4826,15300.0
2007-02-09 13:45:00,44.01,44.02,43.94,43.96,6000.0,35.4826,35.4907,35.4262,35.4423,6000.0
2007-02-09 13:50:00,43.97,44.01,43.95,44.0,7900.0,35.4504,35.4826,35.4343,35.4746,7900.0
2007-02-09 13:55:00,44.0,44.02,43.99,43.99,11600.0,35.4746,35.4907,35.4665,35.4665,11600.0
2007-02-09 14:00:00,44.0,44.04,43.99,44.03,13900.0,35.4746,35.5068,35.4665,35.4988,13900.0
2007-02-09 14:05:00,44.03,44.08,44.03,44.04,4200.0,35.4988,35.5391,35.4988,35.5068,4200.0
2007-02-09 14:10:00,44.02,44.03,43.97,43.97,9700.0,35.4907,35.4988,35.4504,35.4504,9700.0
2007-02-09 14:15:00,43.98,44.03,43.97,44.03,14500.0,35.4585,35.4988,35.4504,35.4988,14500.0
2007-02-09 14:20:00,44.03,44.04,43.98,44.03,6700.0,35.4988,35.5068,35.4585,35.4988,6700.0
2007-02-09 14:25:00,44.03,44.05,44.01,44.01,2700.0,35.4988,35.5149,35.4826,35.4826,2700.0
2007-02-09 14:30:00,44.03,44.04,44.0,44.0,4200.0,35.4988,35.5068,35.4746,35.4746,4200.0
2007-02-09 14:35:00,44.0,44.03,43.97,44.02,7900.0,35.4746,35.4988,35.4504,35.4907,7900.0
2007-02-09 14:40:00,44.04,44.06,44.03,44.05,3700.0,35.5068,35.523,35.4988,35.5149,3700.0
2007-02-09 14:45:00,44.05,44.09,44.03,44.08,7500.0,35.5149,35.5471,35.4988,35.5391,7500.0
2007-02-09 14:50:00,44.07,44.09,44.03,44.03,7900.0,35.531,35.5471,35.4988,35.4988,7900.0
2007-02-09 14:55:00,44.03,44.1,44.0,44.08,9800.0,35.4988,35.5552,35.4746,35.5391,9800.0
2007-02-09 15:00:00,44.08,44.08,44.04,44.06,10500.0,35.5391,35.5391,35.5068,35.523,10500.0
2007-02-09 15:05:00,44.06,44.07,44.02,44.05,11300.0,35.523,35.531,35.4907,35.5149,11300.0
2007-02-09 15:10:00,44.06,44.09,44.02,44.06,14900.0,35.523,35.5471,35.4907,35.523,14900.0
2007-02-09 15:15:00,44.05,44.09,44.02,44.07,9800.0,35.5149,35.5471,35.4907,35.531,9800.0
2007-02-09 15:20:00,44.07,44.08,44.05,44.07,11100.0,35.531,35.5391,35.5149,35.531,11100.0
2007-02-09 15:25:00,44.07,44.1,44.06,44.08,4900.0,35.531,35.5552,35.523,35.5391,4900.0
2007-02-09 15:30:00,44.09,44.1,44.07,44.07,12300.0,35.5471,35.5552,35.531,35.531,12300.0
2007-02-09 15:35:00,44.07,44.11,44.0,44.03,27100.0,35.531,35.5633,35.4746,35.4988,27100.0
2007-02-09 15:40:00,44.01,44.09,44.0,44.01,17200.0,35.4826,35.5471,35.4746,35.4826,17200.0
2007-02-09 15:45:00,44.0,44.03,43.97,44.01,9000.0,35.4746,35.4988,35.4504,35.4826,9000.0
2007-02-09 15:50:00,44.01,44.05,43.96,43.96,14600.0,35.4826,35.5149,35.4423,35.4423,14600.0
2007-02-09 15:55:00,43.96,43.99,43.92,43.99,19900.0,35.4423,35.4665,35.4101,35.4665,19900.0
2007-02-12 09:30:00,44.06,44.07,43.95,44.07,11800.0,35.523,35.531,35.4343,35.531,11800.0
2007-02-12 09:35:00,44.07,44.31,44.01,44.15,9600.0,35.531,35.7245,35.4826,35.5955,9600.0
2007-02-12 09:40:00,44.13,44.48,44.06,44.32,18700.0,35.5794,35.8616,35.523,35.7326,18700.0
2007-02-12 09:45:00,44.33,44.47,44.3,44.38,13800.0,35.7406,35.8535,35.7164,35.7809,13800.0
2007-02-12 09:50:00,44.39,44.5,44.39,44.47,8800.0,35.789,35.8777,35.789,35.8535,8800.0
2007-02-12 09:55:00,44.47,44.49,44.25,44.25,7300.0,35.8535,35.8696,35.6761,35.6761,7300.0
2007-02-12 10:00:00,44.24,44.3,44.16,44.27,10800.0,35.6681,35.7164,35.6036,35.6923,10800.0
2007-02-12 10:05:00,44.27,44.29,44.2,44.27,7100.0,35.6923,35.7084,35.6358,35.6923,7100.0
2007-02-12 10:10:00,44.27,44.27,44.22,44.23,3800.0,35.6923,35.6923,35.6519,35.66,3800.0
2007-02-12 10:15:00,44.22,44.25,44.19,44.19,4600.0,35.6519,35.6761,35.6278,35.6278,4600.0
2007-02-12 10:20:00,44.2,44.24,44.15,44.16,6200.0,35.6358,35.6681,35.5955,35.6036,6200.0
2007-02-12 10:25:00,44.16,44.2,44.15,44.2,4200.0,35.6036,35.6358,35.5955,35.6358,4200.0
2007-02-12 10:30:00,44.2,44.25,44.1,44.1,5600.0,35.6358,35.6761,35.5552,35.5552,5600.0
2007-02-12 10:35:00,44.08,44.2,44.03,44.17,2900.0,35.5391,35.6358,35.4988,35.6116,2900.0
2007-02-12 10:40:00,44.19,44.23,44.11,44.21,4500.0,35.6278,35.66,35.5633,35.6439,4500.0
2007-02-12 10:45:00,44.21,44.21,44.06,44.08,20300.0,35.6439,35.6439,35.523,35.5391,20300.0
2007-02-12 10:50:00,44.07,44.15,44.07,44.09,5400.0,35.531,35.5955,35.531,35.5471,5400.0
2007-02-12 10:55:00,44.1,44.12,44.08,44.09,2900.0,35.5552,35.5713,35.5391,35.5471,2900.0
2007-02-12 11:00:00,44.08,44.09,43.98,43.98,21500.0,35.5391,35.5471,35.4585,35.4585,21500.0
2007-02-12 11:05:00,43.98,44.03,43.98,44.0,19200.0,35.4585,35.4988,35.4585,35.4746,19200.0
2007-02-12 11:10:00,44.0,44.0,43.91,43.94,13900.0,35.4746,35.4746,35.402,35.4262,13900.0
2007-02-12 11:15:00,43.93,43.95,43.9,43.95,6700.0,35.4181,35.4343,35.394,35.4343,6700.0
2007-02-12 11:20:00,43.95,44.0,43.95,43.99,4500.0,35.4343,35.4746,35.4343,35.4665,4500.0
2007-02-12 11:25:00,44.0,44.09,43.96,44.04,7700.0,35.4746,35.5471,35.4423,35.5068,7700.0
2007-02-12 11:30:00,44.04,44.05,43.94,43.99,8400.0,35.5068,35.5149,35.4262,35.4665,8400.0
2007-02-12 11:35:00,43.99,44.01,43.94,43.94,11100.0,35.4665,35.4826,35.4262,35.4262,11100.0
2007-02-12 11:40:00,43.95,44.0,43.94,43.97,10200.0,35.4343,35.4746,35.4262,35.4504,10200.0
2007-02-12 11:45:00,43.98,44.0,43.98,43.99,5400.0,35.4585,35.4746,35.4585,35.4665,5400.0
2007-02-12 11:50:00,43.98,44.0,43.98,43.98,10000.0,35.4585,35.4746,35.4585,35.4585,10000.0
2007-02-12 11:55:00,43.98,43.99,43.96,43.97,5500.0,35.4585,35.4665,35.4423,35.4504,5500.0
2007-02-12 12:00:00,43.97,44.0,43.97,43.99,8900.0,35.4504,35.4746,35.4504,35.4665,8900.0
2007-02-12 12:05:00,43.98,43.98,43.95,43.97,7500.0,35.4585,35.4585,35.4343,35.4504,7500.0
2007-02-12 12:10:00,43.98,44.0,43.97,43.99,6800.0,35.4585,35.4746,35.4504,35.4665,6800.0
2007-02-12 12:15:00,44.0,44.04,43.98,44.0,10800.0,35.4746,35.5068,35.4585,35.4746,10800.0
2007-02-12 12:20:00,44.0,44.0,43.97,43.98,7700.0,35.4746,35.4746,35.4504,35.4585,7700.0
2007-02-12 12:25:00,43.99,44.01,43.98,44.0,7300.0,35.4665,35.4826,35.4585,35.4746,7300.0
2007-02-12 12:30:00,44.0,44.01,43.98,43.99,5800.0,35.4746,35.4826,35.4585,35.4665,5800.0
2007-02-12 12:35:00,43.98,44.0,43.94,44.0,5000.0,35.4585,35.4746,35.4262,35.4746,5000.0
2007-02-12 12:40:00,44.0,44.02,43.97,43.98,12400.0,35.4746,35.4907,35.4504,35.4585,12400.0
2007-02-12 12:45:00,43.98,44.0,43.98,43.99,6700.0,35.4585,35.4746,35.4585,35.4665,6700.0
2007-02-12 12:50:00,43.99,44.0,43.97,44.0,7200.0,35.4665,35.4746,35.4504,35.4746,7200.0
2007-02-12 12:55:00,44.0,44.0,43.97,43.97,4500.0,35.4746,35.4746,35.4504,35.4504,4500.0
2007-02-12 13:00:00,43.98,44.0,43.95,44.0,3000.0,35.4585,35.4746,35.4343,35.4746,3000.0
2007-02-12 13:05:00,43.99,43.99,43.96,43.98,2500.0,35.4665,35.4665,35.4423,35.4585,2500.0
2007-02-12 13:10:00,43.99,44.05,43.98,44.03,7400.0,35.4665,35.5149,35.4585,35.4988,7400.0
2007-02-12 13:15:00,44.03,44.04,43.98,44.0,4500.0,35.4988,35.5068,35.4585,35.4746,4500.0
2007-02-12 13:20:00,44.0,44.0,43.99,44.0,25500.0,35.4746,35.4746,35.4665,35.4746,25500.0
2007-02-12 13:25:00,44.0,44.0,43.99,44.0,4600.0,35.4746,35.4746,35.4665,35.4746,4600.0
2007-02-12 13:30:00,43.98,43.99,43.96,43.98,4500.0,35.4585,35.4665,35.4423,35.4585,4500.0
2007-02-12 13:35:00,43.99,44.0,43.98,43.98,3600.0,35.4665,35.4746,35.4585,35.4585,3600.0
2007-02-12 13:40:00,43.99,44.0,43.98,43.98,5100.0,35.4665,35.4746,35.4585,35.4585,5100.0
2007-02-12 13:45:00,43.98,44.0,43.98,43.98,4500.0,35.4585,35.4746,35.4585,35.4585,4500.0
2007-02-12 13:50:00,43.99,43.99,43.97,43.98,6600.0,35.4665,35.4665,35.4504,35.4585,6600.0
2007-02-12 13:55:00,43.98,44.0,43.98,44.0,3100.0,35.4585,35.4746,35.4585,35.4746,3100.0
2007-02-12 14:00:00,43.99,44.0,43.96,43.96,5100.0,35.4665,35.4746,35.4423,35.4423,5100.0
2007-02-12 14:05:00,43.97,44.0,43.96,44.0,7500.0,35.4504,35.4746,35.4423,35.4746,7500.0
2007-02-12 14:10:00,44.0,44.0,43.98,43.99,5000.0,35.4746,35.4746,35.4585,35.4665,5000.0
2007-02-12 14:15:00,43.99,44.0,43.98,43.99,5300.0,35.4665,35.4746,35.4585,35.4665,5300.0
2007-02-12 14:20:00,43.99,44.0,43.98,44.0,13800.0,35.4665,35.4746,35.4585,35.4746,13800.0
2007-02-12 14:25:00,44.0,44.0,43.97,44.0,18900.0,35.4746,35.4746,35.4504,35.4746,18900.0
2007-02-12 14:30:00,44.0,44.02,43.94,44.01,108000.0,35.4746,35.4907,35.4262,35.4826,108000.0
2007-02-12 14:35:00,44.01,44.04,44.0,44.03,7900.0,35.4826,35.5068,35.4746,35.4988,7900.0
2007-02-12 14:40:00,44.03,44.12,44.03,44.1,5200.0,35.4988,35.5713,35.4988,35.5552,5200.0
2007-02-12 14:45:00,44.1,44.11,44.0,44.04,6600.0,35.5552,35.5633,35.4746,35.5068,6600.0
2007-02-12 14:50:00,44.04,44.07,44.02,44.07,2700.0,35.5068,35.531,35.4907,35.531,2700.0
2007-02-12 14:55:00,44.08,44.1,44.06,44.06,6600.0,35.5391,35.5552,35.523,35.523,6600.0
2007-02-12 15:00:00,44.06,44.09,44.03,44.06,6600.0,35.523,35.5471,35.4988,35.523,6600.0
2007-02-12 15:05:00,44.07,44.09,44.03,44.04,6100.0,35.531,35.5471,35.4988,35.5068,6100.0
2007-02-12 15:10:00,44.03,44.07,44.01,44.06,7600.0,35.4988,35.531,35.4826,35.523,7600.0
2007-02-12 15:15:00,44.03,44.09,44.03,44.07,4400.0,35.4988,35.5471,35.4988,35.531,4400.0
2007-02-12 15:20:00,44.07,44.09,44.05,44.08,12600.0,35.531,35.5471,35.5149,35.5391,12600.0
2007-02-12 15:25:00,44.08,44.08,44.0,44.0,13400.0,35.5391,35.5391,35.4746,35.4746,13400.0
2007-02-12 15:30:00,44.0,44.0,43.94,44.0,7200.0,35.4746,35.4746,35.4262,35.4746,7200.0
2007-02-12 15:35:00,44.01,44.06,44.01,44.06,5700.0,35.4826,35.523,35.4826,35.523,5700.0
2007-02-12 15:40:00,44.06,44.09,44.05,44.08,14500.0,35.523,35.5471,35.5149,35.5391,14500.0
2007-02-12 15:45:00,44.08,44.12,44.06,44.1,16100.0,35.5391,35.5713,35.523,35.5552,16100.0
2007-02-12 15:50:00,44.07,44.1,44.07,44.08,11300.0,35.531,35.5552,35.531,35.5391,11300.0
2007-02-12 15:55:00,44.09,44.15,44.07,44.09,37400.0,35.5471,35.5955,35.531,35.5471,37400.0
2007-02-13 09:30:00,44.15,44.22,44.15,44.22,17800.0,35.5955,35.6519,35.5955,35.6519,17800.0
2007-02-13 09:35:00,44.22,44.25,44.18,44.22,19300.0,35.6519,35.6761,35.6197,35.6519,19300.0
2007-02-13 09:40:00,44.22,44.28,44.15,44.19,21500.0,35.6519,35.7003,35.5955,35.6278,21500.0
2007-02-13 09:45:00,44.19,44.22,44.17,44.18,9100.0,35.6278,35.6519,35.6116,35.6197,9100.0
2007-02-13 09:50:00,44.18,44.2,44.14,44.17,5800.0,35.6197,35.6358,35.5874,35.6116,5800.0
2007-02-13 09:55:00,44.19,44.25,44.18,44.21,11500.0,35.6278,35.6761,35.6197,35.6439,11500.0
2007-02-13 10:00:00,44.22,44.25,44.16,44.16,12300.0,35.6519,35.6761,35.6036,35.6036,12300.0
2007-02-13 10:05:00,44.16,44.19,44.16,44.19,2500.0,35.6036,35.6278,35.6036,35.6278,2500.0
2007-02-13 10:10:00,44.21,44.33,44.19,44.33,32600.0,35.6439,35.7406,35.6278,35.7406,32600.0
2007-02-13 10:15:00,44.31,44.44,44.31,44.44,13800.0,35.7245,35.8293,35.7245,35.8293,13800.0
2007-02-13 10:20:00,44.45,44.54,44.43,44.53,21500.0,35.8374,35.9099,35.8213,35.9019,21500.0
2007-02-13 10:25:00,44.52,44.53,44.5,44.52,5100.0,35.8938,35.9019,35.8777,35.8938,5100.0
2007-02-13 10:30:00,44.53,44.59,44.53,44.56,12300.0,35.9019,35.9503,35.9019,35.9261,12300.0
2007-02-13 10:35:00,44.55,44.57,44.55,44.56,3400.0,35.918,35.9341,35.918,35.9261,3400.0
2007-02-13 10:40:00,44.56,44.57,44.48,44.5,8700.0,35.9261,35.9341,35.8616,35.8777,8700.0
2007-02-13 10:45:00,44.51,44.51,44.47,44.47,6100.0,35.8858,35.8858,35.8535,35.8535,6100.0
2007-02-13 10:50:00,44.47,44.48,44.4,44.4,4500.0,35.8535,35.8616,35.7971,35.7971,4500.0
2007-02-13 10:55:00,44.41,44.41,44.3,44.3,7600.0,35.8051,35.8051,35.7164,35.7164,7600.0
2007-02-13 11:00:00,44.3,44.31,44.27,44.27,3900.0,35.7164,35.7245,35.6923,35.6923,3900.0
2007-02-13 11:05:00,44.27,44.29,44.25,44.25,7100.0,35.6923,35.7084,35.6761,35.6761,7100.0
2007-02-13 11:10:00,44.26,44.27,44.24,44.25,5000.0,35.6842,35.6923,35.6681,35.6761,5000.0
2007-02-13 11:15:00,44.25,44.27,44.25,44.26,8700.0,35.6761,35.6923,35.6761,35.6842,8700.0
2007-02-13 11:20:00,44.26,44.26,44.22,44.22,10400.0,35.6842,35.6842,35.6519,35.6519,10400.0
2007-02-13 11:25:00,44.21,44.22,44.19,44.2,7300.0,35.6439,35.6519,35.6278,35.6358,7300.0
2007-02-13 11:30:00,44.19,44.32,44.19,44.3,12800.0,35.6278,35.7326,35.6278,35.7164,12800.0
2007-02-13 11:35:00,44.3,44.3,44.19,44.2,16600.0,35.7164,35.7164,35.6278,35.6358,16600.0
2007-02-13 11:40:00,44.2,44.2,44.15,44.15,12600.0,35.6358,35.6358,35.5955,35.5955,12600.0
2007-02-13 11:45:00,44.16,44.16,44.1,44.11,29200.0,35.6036,35.6036,35.5552,35.5633,29200.0
2007-02-13 11:50:00,44.1,44.11,44.08,44.1,24600.0,35.5552,35.5633,35.5391,35.5552,24600.0
2007-02-13 11:55:00,44.1,44.1,44.07,44.08,8100.0,35.5552,35.5552,35.531,35.5391,8100.0
2007-02-13 12:00:00,44.08,44.1,44.08,44.09,8900.0,35.5391,35.5552,35.5391,35.5471,8900.0
2007-02-13 12:05:00,44.08,44.15,44.08,44.1,11400.0,35.5391,35.5955,35.5391,35.5552,11400.0
2007-02-13 12:10:00,44.1,44.13,44.07,44.1,25600.0,35.5552,35.5794,35.531,35.5552,25600.0
2007-02-13 12:15:00,44.11,44.11,44.03,44.03,7900.0,35.5633,35.5633,35.4988,35.4988,7900.0
2007-02-13 12:20:00,44.04,44.04,43.95,44.0,24400.0,35.5068,35.5068,35.4343,35.4746,24400.0
2007-02-13 12:25:00,44.0,44.03,43.97,43.98,22400.0,35.4746,35.4988,35.4504,35.4585,22400.0
2007-02-13 12:30:00,43.99,44.0,43.98,43.99,15500.0,35.4665,35.4746,35.4585,35.4665,15500.0
2007-02-13 12:35:00,44.0,44.04,43.99,44.04,13100.0,35.4746,35.5068,35.4665,35.5068,13100.0
2007-02-13 12:40:00,44.04,44.05,43.99,44.0,9200.0,35.5068,35.5149,35.4665,35.4746,9200.0
2007-02-13 12:45:00,43.99,44.0,43.97,43.97,4800.0,35.4665,35.4746,35.4504,35.4504,4800.0
2007-02-13 12:50:00,43.97,43.98,43.97,43.98,6500.0,35.4504,35.4585,35.4504,35.4585,6500.0
2007-02-13 12:55:00,43.98,43.99,43.98,43.99,4800.0,35.4585,35.4665,35.4585,35.4665,4800.0
2007-02-13 13:00:00,43.99,43.99,43.97,43.97,8200.0,35.4665,35.4665,35.4504,35.4504,8200.0
2007-02-13 13:05:00,43.97,43.98,43.97,43.98,6000.0,35.4504,35.4585,35.4504,35.4585,6000.0
2007-02-13 13:10:00,43.98,43.98,43.97,43.98,5200.0,35.4585,35.4585,35.4504,35.4585,5200.0
2007-02-13 13:15:00,43.97,43.98,43.93,43.95,11900.0,35.4504,35.4585,35.4181,35.4343,11900.0
2007-02-13 13:20:00,43.95,43.95,43.89,43.89,7500.0,35.4343,35.4343,35.3859,35.3859,7500.0
2007-02-13 13:25:00,43.9,43.9,43.84,43.84,9700.0,35.394,35.394,35.3456,35.3456,9700.0
2007-02-13 13:30:00,43.84,43.88,43.84,43.87,12300.0,35.3456,35.3778,35.3456,35.3698,12300.0
2007-02-13 13:35:00,43.87,43.87,43.8,43.8,10400.0,35.3698,35.3698,35.3133,35.3133,10400.0
2007-02-13 13:40:00,43.81,43.81,43.75,43.76,12900.0,35.3214,35.3214,35.273,35.2811,12900.0
2007-02-13 13:45:00,43.76,43.85,43.76,43.84,23500.0,35.2811,35.3536,35.2811,35.3456,23500.0
2007-02-13 13:50:00,43.85,43.94,43.84,43.93,20300.0,35.3536,35.4262,35.3456,35.4181,20300.0
2007-02-13 13:55:00,43.93,44.01,43.93,44.01,8600.0,35.4181,35.4826,35.4181,35.4826,8600.0
2007-02-13 14:00:00,44.0,44.02,43.98,44.01,9100.0,35.4746,35.4907,35.4585,35.4826,9100.0
2007-02-13 14:05:00,44.01,44.03,44.0,44.01,7100.0,35.4826,35.4988,35.4746,35.4826,7100.0
2007-02-13 14:10:00,44.01,44.02,43.98,44.02,9700.0,35.4826,35.4907,35.4585,35.4907,9700.0
2007-02-13 14:15:00,44.02,44.02,43.98,44.0,8800.0,35.4907,35.4907,35.4585,35.4746,8800.0
2007-02-13 14:20:00,44.0,44.01,44.0,44.0,7600.0,35.4746,35.4826,35.4746,35.4746,7600.0
2007-02-13 14:25:00,44.0,44.01,43.99,44.0,6300.0,35.4746,35.4826,35.4665,35.4746,6300.0
2007-02-13 14:30:00,44.0,44.0,43.98,43.98,5000.0,35.4746,35.4746,35.4585,35.4585,5000.0
2007-02-13 14:35:00,43.98,43.98,43.86,43.87,10600.0,35.4585,35.4585,35.3617,35.3698,10600.0
2007-02-13 14:40:00,43.87,43.89,43.87,43.88,13400.0,35.3698,35.3859,35.3698,35.3778,13400.0
2007-02-13 14:45:00,43.89,43.89,43.85,43.87,7900.0,35.3859,35.3859,35.3536,35.3698,7900.0
2007-02-13 14:50:00,43.87,43.9,43.85,43.89,20100.0,35.3698,35.394,35.3536,35.3859,20100.0
2007-02-13 14:55:00,43.88,43.9,43.86,43.87,13900.0,35.3778,35.394,35.3617,35.3698,13900.0
2007-02-13 15:00:00,43.87,44.05,43.86,44.05,26800.0,35.3698,35.5149,35.3617,35.5149,26800.0
2007-02-13 15:05:00,44.05,44.06,44.0,44.01,14600.0,35.5149,35.523,35.4746,35.4826,14600.0
2007-02-13 15:10:00,44.01,44.03,43.99,44.0,13900.0,35.4826,35.4988,35.4665,35.4746,13900.0
2007-02-13 15:15:00,43.99,44.0,43.96,43.97,9900.0,35.4665,35.4746,35.4423,35.4504,9900.0
2007-02-13 15:20:00,43.97,43.97,43.93,43.96,15400.0,35.4504,35.4504,35.4181,35.4423,15400.0
2007-02-13 15:25:00,43.97,43.97,43.96,43.97,8700.0,35.4504,35.4504,35.4423,35.4504,8700.0
2007-02-13 15:30:00,43.96,44.0,43.96,44.0,15200.0,35.4423,35.4746,35.4423,35.4746,15200.0
2007-02-13 15:35:00,44.0,44.0,43.95,43.96,18200.0,35.4746,35.4746,35.4343,35.4423,18200.0
2007-02-13 15:40:00,43.95,44.0,43.95,43.99,24200.0,35.4343,35.4746,35.4343,35.4665,24200.0
2007-02-13 15:45:00,43.99,43.99,43.86,43.88,36900.0,35.4665,35.4665,35.3617,35.3778,36900.0
2007-02-13 15:50:00,43.88,43.89,43.86,43.88,18600.0,35.3778,35.3859,35.3617,35.3778,18600.0
2007-02-13 15:55:00,43.89,43.9,43.88,43.89,28500.0,35.3859,35.394,35.3778,35.3859,28500.0
2007-02-14 09:30:00,43.94,44.0,43.94,43.98,13400.0,35.4262,35.4746,35.4262,35.4585,13400.0
2007-02-14 09:35:00,43.98,43.98,43.93,43.96,9300.0,35.4585,35.4585,35.4181,35.4423,9300.0
2007-02-14 09:40:00,43.99,44.0,43.94,43.98,11100.0,35.4665,35.4746,35.4262,35.4585,11100.0
2007-02-14 09:45:00,43.98,44.02,43.94,44.01,12500.0,35.4585,35.4907,35.4262,35.4826,12500.0
2007-02-14 09:50:00,44.01,44.09,44.01,44.04,7700.0,35.4826,35.5471,35.4826,35.5068,7700.0
2007-02-14 09:55:00,44.04,44.08,44.03,44.08,9100.0,35.5068,35.5391,35.4988,35.5391,9100.0
2007-02-14 10:00:00,44.13,44.24,44.13,44.18,17500.0,35.5794,35.6681,35.5794,35.6197,17500.0
2007-02-14 10:05:00,44.12,44.25,44.11,44.25,8000.0,35.5713,35.6761,35.5633,35.6761,8000.0
2007-02-14 10:10:00,44.25,44.25,44.21,44.23,10100.0,35.6761,35.6761,35.6439,35.66,10100.0
2007-02-14 10:15:00,44.23,44.24,44.19,44.22,11700.0,35.66,35.6681,35.6278,35.6519,11700.0
2007-02-14 10:20:00,44.22,44.22,44.19,44.19,3900.0,35.6519,35.6519,35.6278,35.6278,3900.0
2007-02-14 10:25:00,44.2,44.2,44.17,44.17,5600.0,35.6358,35.6358,35.6116,35.6116,5600.0
2007-02-14 10:30:00,44.19,44.22,44.17,44.2,11200.0,35.6278,35.6519,35.6116,35.6358,11200.0
2007-02-14 10:35:00,44.21,44.28,44.2,44.24,19800.0,35.6439,35.7003,35.6358,35.6681,19800.0
2007-02-14 10:40:00,44.25,44.27,44.22,44.26,12400.0,35.6761,35.6923,35.6519,35.6842,12400.0
2007-02-14 10:45:00,44.27,44.34,44.27,44.34,12400.0,35.6923,35.7487,35.6923,35.7487,12400.0
2007-02-14 10:50:00,44.36,44.37,44.34,44.37,7200.0,35.7648,35.7729,35.7487,35.7729,7200.0
2007-02-14 10:55:00,44.36,44.38,44.36,44.38,8400.0,35.7648,35.7809,35.7648,35.7809,8400.0
2007-02-14 11:00:00,44.38,44.38,44.34,44.35,11100.0,35.7809,35.7809,35.7487,35.7568,11100.0
2007-02-14 11:05:00,44.35,44.35,44.31,44.32,11300.0,35.7568,35.7568,35.7245,35.7326,11300.0
2007-02-14 11:10:00,44.32,44.33,44.31,44.32,17700.0,35.7326,35.7406,35.7245,35.7326,17700.0
2007-02-14 11:15:00,44.33,44.34,44.32,44.34,21600.0,35.7406,35.7487,35.7326,35.7487,21600.0
2007-02-14 11:20:00,44.34,44.34,44.31,44.31,20800.0,35.7487,35.7487,35.7245,35.7245,20800.0
2007-02-14 11:25:00,44.32,44.32,44.3,44.3,5400.0,35.7326,35.7326,35.7164,35.7164,5400.0
2007-02-14 11:30:00,44.3,44.31,44.29,44.29,34700.0,35.7164,35.7245,35.7084,35.7084,34700.0
2007-02-14 11:35:00,44.29,44.38,44.29,44.38,21000.0,35.7084,35.7809,35.7084,35.7809,21000.0
2007-02-14 11:40:00,44.37,44.38,44.31,44.32,16100.0,35.7729,35.7809,35.7245,35.7326,16100.0
2007-02-14 11:45:00,44.31,44.31,44.29,44.29,6000.0,35.7245,35.7245,35.7084,35.7084,6000.0
2007-02-14 11:50:00,44.3,44.3,44.29,44.29,3200.0,35.7164,35.7164,35.7084,35.7084,3200.0
2007-02-14 11:55:00,44.29,44.3,44.29,44.29,3900.0,35.7084,35.7164,35.7084,35.7084,3900.0
2007-02-14 12:00:00,44.29,44.3,44.29,44.29,3400.0,35.7084,35.7164,35.7084,35.7084,3400.0
2007-02-14 12:05:00,44.29,44.29,44.27,44.27,5300.0,35.7084,35.7084,35.6923,35.6923,5300.0
2007-02-14 12:10:00,44.27,44.28,44.27,44.27,18300.0,35.6923,35.7003,35.6923,35.6923,18300.0
2007-02-14 12:15:00,44.26,44.26,44.22,44.23,9900.0,35.6842,35.6842,35.6519,35.66,9900.0
2007-02-14 12:20:00,44.22,44.23,44.18,44.19,10200.0,35.6519,35.66,35.6197,35.6278,10200.0
2007-02-14 12:25:00,44.19,44.22,44.19,44.22,9500.0,35.6278,35.6519,35.6278,35.6519,9500.0
2007-02-14 12:30:00,44.23,44.29,44.22,44.28,6100.0,35.66,35.7084,35.6519,35.7003,6100.0
2007-02-14 12:35:00,44.29,44.31,44.27,44.27,11900.0,35.7084,35.7245,35.6923,35.6923,11900.0
2007-02-14 12:40:00,44.27,44.3,44.26,44.3,4800.0,35.6923,35.7164,35.6842,35.7164,4800.0
2007-02-14 12:45:00,44.3,44.31,44.28,44.29,5300.0,35.7164,35.7245,35.7003,35.7084,5300.0
2007-02-14 12:50:00,44.28,44.3,44.28,44.3,4900.0,35.7003,35.7164,35.7003,35.7164,4900.0
2007-02-14 12:55:00,44.3,44.3,44.29,44.29,5100.0,35.7164,35.7164,35.7084,35.7084,5100.0
2007-02-14 13:00:00,44.29,44.3,44.29,44.3,7100.0,35.7084,35.7164,35.7084,35.7164,7100.0
2007-02-14 13:05:00,44.3,44.3,44.26,44.27,8100.0,35.7164,35.7164,35.6842,35.6923,8100.0
2007-02-14 13:10:00,44.27,44.27,44.23,44.24,7700.0,35.6923,35.6923,35.66,35.6681,7700.0
2007-02-14 13:15:00,44.24,44.26,44.24,44.26,6100.0,35.6681,35.6842,35.6681,35.6842,6100.0
2007-02-14 13:20:00,44.26,44.26,44.25,44.25,6000.0,35.6842,35.6842,35.6761,35.6761,6000.0
2007-02-14 13:25:00,44.26,44.27,44.25,44.27,7400.0,35.6842,35.6923,35.6761,35.6923,7400.0
2007-02-14 13:30:00,44.26,44.27,44.25,44.26,17900.0,35.6842,35.6923,35.6761,35.6842,17900.0
2007-02-14 13:35:00,44.26,44.3,44.25,44.27,14600.0,35.6842,35.7164,35.6761,35.6923,14600.0
2007-02-14 13:40:00,44.26,44.27,44.21,44.21,9800.0,35.6842,35.6923,35.6439,35.6439,9800.0
2007-02-14 13:45:00,44.21,44.22,44.19,44.22,13200.0,35.6439,35.6519,35.6278,35.6519,13200.0
2007-02-14 13:50:00,44.22,44.27,44.16,44.19,23700.0,35.6519,35.6923,35.6036,35.6278,23700.0
2007-02-14 13:55:00,44.18,44.18,44.12,44.12,14700.0,35.6197,35.6197,35.5713,35.5713,14700.0
2007-02-14 14:00:00,44.13,44.13,44.08,44.1,12100.0,35.5794,35.5794,35.5391,35.5552,12100.0
2007-02-14 14:05:00,44.11,44.11,44.08,44.08,5800.0,35.5633,35.5633,35.5391,35.5391,5800.0
2007-02-14 14:10:00,44.08,44.09,44.05,44.06,17100.0,35.5391,35.5471,35.5149,35.523,17100.0
2007-02-14 14:15:00,44.06,44.08,44.05,44.08,12100.0,35.523,35.5391,35.5149,35.5391,12100.0
2007-02-14 14:20:00,44.07,44.1,44.07,44.08,7600.0,35.531,35.5552,35.531,35.5391,7600.0
2007-02-14 14:25:00,44.07,44.07,44.02,44.02,8700.0,35.531,35.531,35.4907,35.4907,8700.0
2007-02-14 14:30:00,44.02,44.03,44.02,44.03,16600.0,35.4907,35.4988,35.4907,35.4988,16600.0
2007-02-14 14:35:00,44.02,44.05,44.02,44.05,9300.0,35.4907,35.5149,35.4907,35.5149,9300.0
2007-02-14 14:40:00,44.04,44.05,44.01,44.02,12700.0,35.5068,35.5149,35.4826,35.4907,12700.0
2007-02-14 14:45:00,44.02,44.03,44.02,44.03,10400.0,35.4907,35.4988,35.4907,35.4988,10400.0
2007-02-14 14:50:00,44.04,44.1,44.04,44.1,16500.0,35.5068,35.5552,35.5068,35.5552,16500.0
2007-02-14 14:55:00,44.1,44.17,44.09,44.16,11100.0,35.5552,35.6116,35.5471,35.6036,11100.0
2007-02-14 15:00:00,44.15,44.18,44.15,44.18,9300.0,35.5955,35.6197,35.5955,35.6197,9300.0
2007-02-14 15:05:00,44.18,44.2,44.18,44.19,8000.0,35.6197,35.6358,35.6197,35.6278,8000.0
2007-02-14 15:10:00,44.18,44.19,44.18,44.18,6400.0,35.6197,35.6278,35.6197,35.6197,6400.0
2007-02-14 15:15:00,44.19,44.19,44.13,44.14,11200.0,35.6278,35.6278,35.5794,35.5874,11200.0
2007-02-14 15:20:00,44.15,44.15,44.13,44.14,8600.0,35.5955,35.5955,35.5794,35.5874,8600.0
2007-02-14 15:25:00,44.13,44.14,44.08,44.09,10300.0,35.5794,35.5874,35.5391,35.5471,10300.0
2007-02-14 15:30:00,44.09,44.12,44.08,44.1,16700.0,35.5471,35.5713,35.5391,35.5552,16700.0
2007-02-14 15:35:00,44.1,44.11,44.08,44.08,13600.0,35.5552,35.5633,35.5391,35.5391,13600.0
2007-02-14 15:40:00,44.07,44.1,44.05,44.09,19400.0,35.531,35.5552,35.5149,35.5471,19400.0
2007-02-14 15:45:00,44.08,44.09,44.04,44.05,16300.0,35.5391,35.5471,35.5068,35.5149,16300.0
2007-02-14 15:50:00,44.04,44.05,44.01,44.04,24800.0,35.5068,35.5149,35.4826,35.5068,24800.0
2007-02-14 15:55:00,44.03,44.05,44.01,44.01,39700.0,35.4988,35.5149,35.4826,35.4826,39700.0
2007-02-15 09:30:00,44.07,44.1,44.0,44.1,5100.0,35.531,35.5552,35.4746,35.5552,5100.0
2007-02-15 09:35:00,44.09,44.19,44.05,44.07,3700.0,35.5471,35.6278,35.5149,35.531,3700.0
2007-02-15 09:40:00,44.07,44.14,44.05,44.12,14100.0,35.531,35.5874,35.5149,35.5713,14100.0
2007-02-15 09:45:00,44.12,44.16,44.12,44.13,2800.0,35.5713,35.6036,35.5713,35.5794,2800.0
2007-02-15 09:50:00,44.13,44.2,44.12,44.15,5700.0,35.5794,35.6358,35.5713,35.5955,5700.0
2007-02-15 09:55:00,44.16,44.27,44.15,44.26,4000.0,35.6036,35.6923,35.5955,35.6842,4000.0
2007-02-15 10:00:00,44.27,44.27,44.2,44.25,6400.0,35.6923,35.6923,35.6358,35.6761,6400.0
2007-02-15 10:05:00,44.26,44.28,44.21,44.28,6800.0,35.6842,35.7003,35.6439,35.7003,6800.0
2007-02-15 10:10:00,44.27,44.28,44.24,44.24,2700.0,35.6923,35.7003,35.6681,35.6681,2700.0
2007-02-15 10:15:00,44.26,44.28,44.22,44.27,5000.0,35.6842,35.7003,35.6519,35.6923,5000.0
2007-02-15 10:20:00,44.27,44.28,44.24,44.26,3400.0,35.6923,35.7003,35.6681,35.6842,3400.0
2007-02-15 10:25:00,44.25,44.27,44.22,44.23,6800.0,35.6761,35.6923,35.6519,35.66,6800.0
2007-02-15 10:30:00,44.22,44.26,44.22,44.26,4100.0,35.6519,35.6842,35.6519,35.6842,4100.0
2007-02-15 10:35:00,44.26,44.29,44.25,44.27,4500.0,35.6842,35.7084,35.6761,35.6923,4500.0
2007-02-15 10:40:00,44.27,44.27,44.25,44.25,3000.0,35.6923,35.6923,35.6761,35.6761,3000.0
2007-02-15 10:45:00,44.24,44.24,44.15,44.15,6300.0,35.6681,35.6681,35.5955,35.5955,6300.0
2007-02-15 10:50:00,44.15,44.18,44.15,44.17,5600.0,35.5955,35.6197,35.5955,35.6116,5600.0
2007-02-15 10:55:00,44.15,44.15,44.09,44.12,4500.0,35.5955,35.5955,35.5471,35.5713,4500.0
2007-02-15 11:00:00,44.12,44.21,44.12,44.2,2800.0,35.5713,35.6439,35.5713,35.6358,2800.0
2007-02-15 11:05:00,44.18,44.21,44.15,44.15,4200.0,35.6197,35.6439,35.5955,35.5955,4200.0
2007-02-15 11:10:00,44.14,44.24,44.12,44.24,9900.0,35.5874,35.6681,35.5713,35.6681,9900.0
2007-02-15 11:15:00,44.24,44.25,44.22,44.25,6000.0,35.6681,35.6761,35.6519,35.6761,6000.0
2007-02-15 11:20:00,44.25,44.25,44.23,44.23,4100.0,35.6761,35.6761,35.66,35.66,4100.0
2007-02-15 11:25:00,44.23,44.25,44.22,44.25,6400.0,35.66,35.6761,35.6519,35.6761,6400.0
2007-02-15 11:30:00,44.24,44.3,44.24,44.28,21800.0,35.6681,35.7164,35.6681,35.7003,21800.0
2007-02-15 11:35:00,44.27,44.3,44.27,44.3,4900.0,35.6923,35.7164,35.6923,35.7164,4900.0
2007-02-15 11:40:00,44.29,44.3,44.28,44.28,5000.0,35.7084,35.7164,35.7003,35.7003,5000.0
2007-02-15 11:45:00,44.28,44.29,44.2,44.2,6800.0,35.7003,35.7084,35.6358,35.6358,6800.0
2007-02-15 11:50:00,44.21,44.24,44.2,44.23,5900.0,35.6439,35.6681,35.6358,35.66,5900.0
2007-02-15 11:55:00,44.24,44.24,44.22,44.22,5500.0,35.6681,35.6681,35.6519,35.6519,5500.0
2007-02-15 12:00:00,44.23,44.26,44.22,44.26,12200.0,35.66,35.6842,35.6519,35.6842,12200.0
2007-02-15 12:05:00,44.25,44.27,44.25,44.26,5800.0,35.6761,35.6923,35.6761,35.6842,5800.0
2007-02-15 12:10:00,44.25,44.31,44.25,44.3,9300.0,35.6761,35.7245,35.6761,35.7164,9300.0
2007-02-15 12:15:00,44.29,44.31,44.27,44.3,6500.0,35.7084,35.7245,35.6923,35.7164,6500.0
2007-02-15 12:20:00,44.3,44.32,44.29,44.32,5800.0,35.7164,35.7326,35.7084,35.7326,5800.0
2007-02-15 12:25:00,44.32,44.33,44.31,44.33,4700.0,35.7326,35.7406,35.7245,35.7406,4700.0
2007-02-15 12:30:00,44.33,44.35,44.32,44.33,4800.0,35.7406,35.7568,35.7326,35.7406,4800.0
2007-02-15 12:35:00,44.32,44.34,44.29,44.29,7300.0,35.7326,35.7487,35.7084,35.7084,7300.0
2007-02-15 12:40:00,44.29,44.29,44.26,44.26,6400.0,35.7084,35.7084,35.6842,35.6842,6400.0
2007-02-15 12:45:00,44.26,44.27,44.25,44.26,4100.0,35.6842,35.6923,35.6761,35.6842,4100.0
2007-02-15 12:50:00,44.26,44.27,44.26,44.27,2800.0,35.6842,35.6923,35.6842,35.6923,2800.0
2007-02-15 12:55:00,44.27,44.27,44.25,44.26,2600.0,35.6923,35.6923,35.6761,35.6842,2600.0
2007-02-15 13:00:00,44.26,44.28,44.26,44.28,4500.0,35.6842,35.7003,35.6842,35.7003,4500.0
2007-02-15 13:05:00,44.28,44.28,44.27,44.27,1400.0,35.7003,35.7003,35.6923,35.6923,1400.0
2007-02-15 13:10:00,44.27,44.27,44.26,44.26,3400.0,35.6923,35.6923,35.6842,35.6842,3400.0
2007-02-15 13:15:00,44.27,44.27,44.25,44.26,4000.0,35.6923,35.6923,35.6761,35.6842,4000.0
2007-02-15 13:20:00,44.26,44.29,44.26,44.27,4300.0,35.6842,35.7084,35.6842,35.6923,4300.0
2007-02-15 13:25:00,44.27,44.31,44.27,44.3,3200.0,35.6923,35.7245,35.6923,35.7164,3200.0
2007-02-15 13:30:00,44.29,44.32,44.29,44.32,6000.0,35.7084,35.7326,35.7084,35.7326,6000.0
2007-02-15 13:35:00,44.31,44.32,44.27,44.27,11800.0,35.7245,35.7326,35.6923,35.6923,11800.0
2007-02-15 13:40:00,44.27,44.31,44.23,44.23,16700.0,35.6923,35.7245,35.66,35.66,16700.0
2007-02-15 13:45:00,44.22,44.25,44.22,44.24,5800.0,35.6519,35.6761,35.6519,35.6681,5800.0
2007-02-15 13:50:00,44.22,44.25,44.22,44.22,5800.0,35.6519,35.6761,35.6519,35.6519,5800.0
2007-02-15 13:55:00,44.22,44.24,44.22,44.22,3300.0,35.6519,35.6681,35.6519,35.6519,3300.0
2007-02-15 14:00:00,44.23,44.23,44.21,44.23,5000.0,35.66,35.66,35.6439,35.66,5000.0
2007-02-15 14:05:00,44.24,44.25,44.21,44.23,5000.0,35.6681,35.6761,35.6439,35.66,5000.0
2007-02-15 14:10:00,44.24,44.25,44.23,44.24,4100.0,35.6681,35.6761,35.66,35.6681,4100.0
2007-02-15 14:15:00,44.25,44.26,44.24,44.26,6700.0,35.6761,35.6842,35.6681,35.6842,6700.0
2007-02-15 14:20:00,44.26,44.31,44.26,44.29,7100.0,35.6842,35.7245,35.6842,35.7084,7100.0
2007-02-15 14:25:00,44.29,44.31,44.29,44.31,5300.0,35.7084,35.7245,35.7084,35.7245,5300.0
2007-02-15 14:30:00,44.31,44.33,44.3,44.32,5500.0,35.7245,35.7406,35.7164,35.7326,5500.0
2007-02-15 14:35:00,44.31,44.34,44.31,44.32,8400.0,35.7245,35.7487,35.7245,35.7326,8400.0
2007-02-15 14:40:00,44.33,44.34,44.32,44.33,7100.0,35.7406,35.7487,35.7326,35.7406,7100.0
2007-02-15 14:45:00,44.34,44.37,44.33,44.36,10200.0,35.7487,35.7729,35.7406,35.7648,10200.0
2007-02-15 14:50:00,44.37,44.37,44.35,44.37,9400.0,35.7729,35.7729,35.7568,35.7729,9400.0
2007-02-15 14:55:00,44.37,44.38,44.37,44.37,8600.0,35.7729,35.7809,35.7729,35.7729,8600.0
2007-02-15 15:00:00,44.38,44.39,44.37,44.37,13100.0,35.7809,35.789,35.7729,35.7729,13100.0
2007-02-15 15:05:00,44.37,44.37,44.36,44.37,6600.0,35.7729,35.7729,35.7648,35.7729,6600.0
2007-02-15 15:10:00,44.37,44.39,44.36,44.39,11900.0,35.7729,35.789,35.7648,35.789,11900.0
2007-02-15 15:15:00,44.39,44.4,44.39,44.39,12000.0,35.789,35.7971,35.789,35.789,12000.0
2007-02-15 15:20:00,44.39,44.39,44.38,44.38,7900.0,35.789,35.789,35.7809,35.7809,7900.0
2007-02-15 15:25:00,44.39,44.44,44.39,44.44,19200.0,35.789,35.8293,35.789,35.8293,19200.0
2007-02-15 15:30:00,44.43,44.44,44.41,44.44,13600.0,35.8213,35.8293,35.8051,35.8293,13600.0
2007-02-15 15:35:00,44.43,44.44,44.36,44.37,20600.0,35.8213,35.8293,35.7648,35.7729,20600.0
2007-02-15 15:40:00,44.36,44.4,44.35,44.37,18400.0,35.7648,35.7971,35.7568,35.7729,18400.0
2007-02-15 15:45:00,44.37,44.39,44.35,44.36,14500.0,35.7729,35.789,35.7568,35.7648,14500.0
2007-02-15 15:50:00,44.38,44.4,44.33,44.33,22600.0,35.7809,35.7971,35.7406,35.7406,22600.0
2007-02-15 15:55:00,44.33,44.36,44.31,44.34,22900.0,35.7406,35.7648,35.7245,35.7487,22900.0
2007-02-16 09:30:00,44.18,44.23,44.18,44.22,84000.0,35.6197,35.66,35.6197,35.6519,84000.0
2007-02-16 09:35:00,44.21,44.28,44.21,44.28,1100.0,35.6439,35.7003,35.6439,35.7003,1100.0
2007-02-16 09:40:00,44.31,44.37,44.25,44.25,4400.0,35.7245,35.7729,35.6761,35.6761,4400.0
2007-02-16 09:45:00,44.23,44.27,44.15,44.17,4100.0,35.66,35.6923,35.5955,35.6116,4100.0
2007-02-16 09:50:00,44.17,44.24,44.15,44.18,6800.0,35.6116,35.6681,35.5955,35.6197,6800.0
2007-02-16 09:55:00,44.19,44.24,44.15,44.19,5200.0,35.6278,35.6681,35.5955,35.6278,5200.0
2007-02-16 10:00:00,44.19,44.22,44.16,44.2,4300.0,35.6278,35.6519,35.6036,35.6358,4300.0
2007-02-16 10:05:00,44.19,44.26,44.18,44.24,4300.0,35.6278,35.6842,35.6197,35.6681,4300.0
2007-02-16 10:10:00,44.24,44.34,44.24,44.34,6000.0,35.6681,35.7487,35.6681,35.7487,6000.0
2007-02-16 10:15:00,44.36,44.36,44.32,44.32,1500.0,35.7648,35.7648,35.7326,35.7326,1500.0
2007-02-16 10:20:00,44.34,44.39,44.34,44.36,6100.0,35.7487,35.789,35.7487,35.7648,6100.0
2007-02-16 10:25:00,44.35,44.4,44.35,44.4,4600.0,35.7568,35.7971,35.7568,35.7971,4600.0
2007-02-16 10:30:00,44.39,44.42,44.39,44.42,8700.0,35.789,35.8132,35.789,35.8132,8700.0
2007-02-16 10:35:00,44.44,44.44,44.42,44.43,5000.0,35.8293,35.8293,35.8132,35.8213,5000.0
2007-02-16 10:40:00,44.42,44.42,44.37,44.38,5900.0,35.8132,35.8132,35.7729,35.7809,5900.0
2007-02-16 10:45:00,44.38,44.41,44.37,44.39,4900.0,35.7809,35.8051,35.7729,35.789,4900.0
2007-02-16 10:50:00,44.39,44.4,44.39,44.39,900.0,35.789,35.7971,35.789,35.789,900.0
2007-02-16 10:55:00,44.4,44.4,44.37,44.38,9900.0,35.7971,35.7971,35.7729,35.7809,9900.0
2007-02-16 11:00:00,44.39,44.39,44.37,44.37,9400.0,35.789,35.789,35.7729,35.7729,9400.0
2007-02-16 11:05:00,44.37,44.37,44.32,44.33,11600.0,35.7729,35.7729,35.7326,35.7406,11600.0
2007-02-16 11:10:00,44.32,44.33,44.31,44.31,5000.0,35.7326,35.7406,35.7245,35.7245,5000.0
2007-02-16 11:15:00,44.32,44.36,44.3,44.32,10100.0,35.7326,35.7648,35.7164,35.7326,10100.0
2007-02-16 11:20:00,44.33,44.38,44.28,44.29,13700.0,35.7406,35.7809,35.7003,35.7084,13700.0
2007-02-16 11:25:00,44.29,44.29,44.27,44.29,6400.0,35.7084,35.7084,35.6923,35.7084,6400.0
2007-02-16 11:30:00,44.27,44.29,44.26,44.26,5500.0,35.6923,35.7084,35.6842,35.6842,5500.0
2007-02-16 11:35:00,44.26,44.29,44.26,44.27,5300.0,35.6842,35.7084,35.6842,35.6923,5300.0
2007-02-16 11:40:00,44.27,44.34,44.27,44.31,8200.0,35.6923,35.7487,35.6923,35.7245,8200.0
2007-02-16 11:45:00,44.32,44.32,44.29,44.29,5600.0,35.7326,35.7326,35.7084,35.7084,5600.0
2007-02-16 11:50:00,44.29,44.3,44.28,44.29,6800.0,35.7084,35.7164,35.7003,35.7084,6800.0
2007-02-16 11:55:00,44.3,44.31,44.29,44.3,3200.0,35.7164,35.7245,35.7084,35.7164,3200.0
2007-02-16 12:00:00,44.31,44.36,44.31,44.31,12600.0,35.7245,35.7648,35.7245,35.7245,12600.0
2007-02-16 12:05:00,44.31,44.32,44.27,44.3,5500.0,35.7245,35.7326,35.6923,35.7164,5500.0
2007-02-16 12:10:00,44.3,44.32,44.3,44.3,2600.0,35.7164,35.7326,35.7164,35.7164,2600.0
2007-02-16 12:15:00,44.3,44.32,44.3,44.3,3500.0,35.7164,35.7326,35.7164,35.7164,3500.0
2007-02-16 12:20:00,44.31,44.35,44.31,44.32,6800.0,35.7245,35.7568,35.7245,35.7326,6800.0
2007-02-16 12:25:00,44.32,44.32,44.24,44.25,8100.0,35.7326,35.7326,35.6681,35.6761,8100.0
2007-02-16 12:30:00,44.25,44.26,44.24,44.26,10100.0,35.6761,35.6842,35.6681,35.6842,10100.0
2007-02-16 12:35:00,44.26,44.26,44.23,44.26,9100.0,35.6842,35.6842,35.66,35.6842,9100.0
2007-02-16 12:40:00,44.25,44.29,44.25,44.27,6900.0,35.6761,35.7084,35.6761,35.6923,6900.0
2007-02-16 12:45:00,44.28,44.35,44.27,44.35,6200.0,35.7003,35.7568,35.6923,35.7568,6200.0
2007-02-16 12:50:00,44.35,44.36,44.33,44.36,4400.0,35.7568,35.7648,35.7406,35.7648,4400.0
2007-02-16 12:55:00,44.36,44.36,44.33,44.35,3000.0,35.7648,35.7648,35.7406,35.7568,3000.0
2007-02-16 13:00:00,44.34,44.4,44.34,44.37,8200.0,35.7487,35.7971,35.7487,35.7729,8200.0
2007-02-16 13:05:00,44.38,44.4,44.37,44.39,8600.0,35.7809,35.7971,35.7729,35.789,8600.0
2007-02-16 13:10:00,44.38,44.42,44.37,44.42,11200.0,35.7809,35.8132,35.7729,35.8132,11200.0
2007-02-16 13:15:00,44.42,44.42,44.4,44.42,6100.0,35.8132,35.8132,35.7971,35.8132,6100.0
2007-02-16 13:20:00,44.42,44.49,44.42,44.43,26600.0,35.8132,35.8696,35.8132,35.8213,26600.0
2007-02-16 13:25:00,44.43,44.46,44.42,44.45,8200.0,35.8213,35.8454,35.8132,35.8374,8200.0
2007-02-16 13:30:00,44.46,44.49,44.41,44.44,20200.0,35.8454,35.8696,35.8051,35.8293,20200.0
2007-02-16 13:35:00,44.44,44.44,44.42,44.43,5100.0,35.8293,35.8293,35.8132,35.8213,5100.0
2007-02-16 13:40:00,44.43,44.46,44.42,44.43,16000.0,35.8213,35.8454,35.8132,35.8213,16000.0
2007-02-16 13:45:00,44.43,44.49,44.43,44.49,13700.0,35.8213,35.8696,35.8213,35.8696,13700.0
2007-02-16 13:50:00,44.48,44.5,44.41,44.42,20900.0,35.8616,35.8777,35.8051,35.8132,20900.0
2007-02-16 13:55:00,44.42,44.46,44.41,44.42,8300.0,35.8132,35.8454,35.8051,35.8132,8300.0
2007-02-16 14:00:00,44.44,44.47,44.43,44.45,8600.0,35.8293,35.8535,35.8213,35.8374,8600.0
2007-02-16 14:05:00,44.45,44.48,44.45,44.46,9300.0,35.8374,35.8616,35.8374,35.8454,9300.0
2007-02-16 14:10:00,44.46,44.46,44.43,44.44,10800.0,35.8454,35.8454,35.8213,35.8293,10800.0
2007-02-16 14:15:00,44.45,44.46,44.44,44.45,5000.0,35.8374,35.8454,35.8293,35.8374,5000.0
2007-02-16 14:20:00,44.45,44.48,44.43,44.47,15300.0,35.8374,35.8616,35.8213,35.8535,15300.0
2007-02-16 14:25:00,44.45,44.46,44.45,44.45,1900.0,35.8374,35.8454,35.8374,35.8374,1900.0
2007-02-16 14:30:00,44.46,44.46,44.44,44.46,8900.0,35.8454,35.8454,35.8293,35.8454,8900.0
2007-02-16 14:35:00,44.46,44.46,44.44,44.46,8500.0,35.8454,35.8454,35.8293,35.8454,8500.0
2007-02-16 14:40:00,44.45,44.46,44.45,44.45,2900.0,35.8374,35.8454,35.8374,35.8374,2900.0
2007-02-16 14:45:00,44.45,44.45,44.41,44.44,13900.0,35.8374,35.8374,35.8051,35.8293,13900.0
2007-02-16 14:50:00,44.44,44.48,44.41,44.44,36000.0,35.8293,35.8616,35.8051,35.8293,36000.0
2007-02-16 14:55:00,44.44,44.46,44.43,44.44,14900.0,35.8293,35.8454,35.8213,35.8293,14900.0
2007-02-16 15:00:00,44.44,44.49,44.44,44.47,19500.0,35.8293,35.8696,35.8293,35.8535,19500.0
2007-02-16 15:05:00,44.45,44.46,44.43,44.46,13300.0,35.8374,35.8454,35.8213,35.8454,13300.0
2007-02-16 15:10:00,44.45,44.48,44.45,44.46,19900.0,35.8374,35.8616,35.8374,35.8454,19900.0
2007-02-16 15:15:00,44.45,44.48,44.45,44.46,10900.0,35.8374,35.8616,35.8374,35.8454,10900.0
2007-02-16 15:20:00,44.46,44.47,44.42,44.47,23300.0,35.8454,35.8535,35.8132,35.8535,23300.0
2007-02-16 15:25:00,44.46,44.51,44.45,44.46,22600.0,35.8454,35.8858,35.8374,35.8454,22600.0
2007-02-16 15:30:00,44.46,44.5,44.45,44.5,13300.0,35.8454,35.8777,35.8374,35.8777,13300.0
2007-02-16 15:35:00,44.49,44.53,44.48,44.49,21400.0,35.8696,35.9019,35.8616,35.8696,21400.0
2007-02-16 15:40:00,44.5,44.56,44.49,44.55,20600.0,35.8777,35.9261,35.8696,35.918,20600.0
2007-02-16 15:45:00,44.56,44.57,44.5,44.5,34400.0,35.9261,35.9341,35.8777,35.8777,34400.0
2007-02-16 15:50:00,44.52,44.54,44.48,44.53,40200.0,35.8938,35.9099,35.8616,35.9019,40200.0
2007-02-16 15:55:00,44.53,44.56,44.51,44.54,28300.0,35.9019,35.9261,35.8858,35.9099,28300.0
2007-02-20 09:30:00,44.6,44.71,44.53,44.63,13900.0,35.9583,36.047,35.9019,35.9825,13900.0
2007-02-20 09:35:00,44.59,44.64,44.52,44.52,5600.0,35.9503,35.9906,35.8938,35.8938,5600.0
2007-02-20 09:40:00,44.52,44.57,44.52,44.52,4500.0,35.8938,35.9341,35.8938,35.8938,4500.0
2007-02-20 09:45:00,44.52,44.53,44.5,44.51,4600.0,35.8938,35.9019,35.8777,35.8858,4600.0
2007-02-20 09:50:00,44.51,44.52,44.39,44.39,7100.0,35.8858,35.8938,35.789,35.789,7100.0
2007-02-20 09:55:00,44.38,44.5,44.38,44.48,8000.0,35.7809,35.8777,35.7809,35.8616,8000.0
2007-02-20 10:00:00,44.48,44.48,44.37,44.43,4600.0,35.8616,35.8616,35.7729,35.8213,4600.0
2007-02-20 10:05:00,44.41,44.43,44.4,44.43,2000.0,35.8051,35.8213,35.7971,35.8213,2000.0
2007-02-20 10:10:00,44.41,44.43,44.4,44.41,3300.0,35.8051,35.8213,35.7971,35.8051,3300.0
2007-02-20 10:15:00,44.4,44.41,44.36,44.39,9500.0,35.7971,35.8051,35.7648,35.789,9500.0
2007-02-20 10:20:00,44.38,44.38,44.31,44.32,4200.0,35.7809,35.7809,35.7245,35.7326,4200.0
2007-02-20 10:25:00,44.3,44.35,44.3,44.35,6000.0,35.7164,35.7568,35.7164,35.7568,6000.0
2007-02-20 10:30:00,44.34,44.35,44.33,44.33,4600.0,35.7487,35.7568,35.7406,35.7406,4600.0
2007-02-20 10:35:00,44.34,44.36,44.34,44.35,1200.0,35.7487,35.7648,35.7487,35.7568,1200.0
2007-02-20 10:40:00,44.35,44.41,44.34,44.41,9700.0,35.7568,35.8051,35.7487,35.8051,9700.0
2007-02-20 10:45:00,44.41,44.49,44.41,44.49,2100.0,35.8051,35.8696,35.8051,35.8696,2100.0
2007-02-20 10:50:00,44.48,44.49,44.47,44.48,2600.0,35.8616,35.8696,35.8535,35.8616,2600.0
2007-02-20 10:55:00,44.46,44.47,44.43,44.44,2400.0,35.8454,35.8535,35.8213,35.8293,2400.0
2007-02-20 11:00:00,44.44,44.48,44.44,44.47,4200.0,35.8293,35.8616,35.8293,35.8535,4200.0
2007-02-20 11:05:00,44.49,44.5,44.49,44.49,7600.0,35.8696,35.8777,35.8696,35.8696,7600.0
2007-02-20 11:10:00,44.5,44.5,44.49,44.49,1200.0,35.8777,35.8777,35.8696,35.8696,1200.0
2007-02-20 11:15:00,44.5,44.57,44.49,44.57,6700.0,35.8777,35.9341,35.8696,35.9341,6700.0
2007-02-20 11:20:00,44.57,44.57,44.56,44.57,3200.0,35.9341,35.9341,35.9261,35.9341,3200.0
2007-02-20 11:25:00,44.56,44.62,44.54,44.62,6400.0,35.9261,35.9744,35.9099,35.9744,6400.0
2007-02-20 11:30:00,44.62,44.64,44.61,44.61,3600.0,35.9744,35.9906,35.9664,35.9664,3600.0
2007-02-20 11:35:00,44.62,44.62,44.58,44.59,2500.0,35.9744,35.9744,35.9422,35.9503,2500.0
2007-02-20 11:40:00,44.59,44.59,44.57,44.59,3500.0,35.9503,35.9503,35.9341,35.9503,3500.0
2007-02-20 11:45:00,44.58,44.66,44.58,44.66,8000.0,35.9422,36.0067,35.9422,36.0067,8000.0
2007-02-20 11:50:00,44.63,44.68,44.62,44.62,8500.0,35.9825,36.0228,35.9744,35.9744,8500.0
2007-02-20 11:55:00,44.63,44.63,44.57,44.57,45700.0,35.9825,35.9825,35.9341,35.9341,45700.0
2007-02-20 12:00:00,44.58,44.59,44.54,44.58,11200.0,35.9422,35.9503,35.9099,35.9422,11200.0
2007-02-20 12:05:00,44.58,44.62,44.58,44.6,5600.0,35.9422,35.9744,35.9422,35.9583,5600.0
2007-02-20 12:10:00,44.59,44.62,44.56,44.6,5600.0,35.9503,35.9744,35.9261,35.9583,5600.0
2007-02-20 12:15:00,44.6,44.61,44.57,44.59,4300.0,35.9583,35.9664,35.9341,35.9503,4300.0
2007-02-20 12:20:00,44.58,44.58,44.56,44.57,1800.0,35.9422,35.9422,35.9261,35.9341,1800.0
2007-02-20 12:25:00,44.56,44.59,44.55,44.57,6200.0,35.9261,35.9503,35.918,35.9341,6200.0
2007-02-20 12:30:00,44.58,44.58,44.54,44.56,4000.0,35.9422,35.9422,35.9099,35.9261,4000.0
2007-02-20 12:35:00,44.56,44.56,44.53,44.53,6100.0,35.9261,35.9261,35.9019,35.9019,6100.0
2007-02-20 12:40:00,44.53,44.55,44.52,44.53,5900.0,35.9019,35.918,35.8938,35.9019,5900.0
2007-02-20 12:45:00,44.53,44.54,44.53,44.53,2600.0,35.9019,35.9099,35.9019,35.9019,2600.0
2007-02-20 12:50:00,44.52,44.52,44.5,44.52,2100.0,35.8938,35.8938,35.8777,35.8938,2100.0
2007-02-20 12:55:00,44.52,44.53,44.48,44.53,3400.0,35.8938,35.9019,35.8616,35.9019,3400.0
2007-02-20 13:00:00,44.51,44.51,44.5,44.5,2300.0,35.8858,35.8858,35.8777,35.8777,2300.0
2007-02-20 13:05:00,44.51,44.54,44.5,44.52,2600.0,35.8858,35.9099,35.8777,35.8938,2600.0
2007-02-20 13:10:00,44.55,44.55,44.52,44.52,2900.0,35.918,35.918,35.8938,35.8938,2900.0
2007-02-20 13:15:00,44.52,44.52,44.49,44.49,1900.0,35.8938,35.8938,35.8696,35.8696,1900.0
2007-02-20 13:20:00,44.5,44.54,44.49,44.51,3700.0,35.8777,35.9099,35.8696,35.8858,3700.0
2007-02-20 13:25:00,44.51,44.55,44.51,44.53,3600.0,35.8858,35.918,35.8858,35.9019,3600.0
2007-02-20 13:30:00,44.54,44.54,44.49,44.49,4800.0,35.9099,35.9099,35.8696,35.8696,4800.0
2007-02-20 13:35:00,44.5,44.53,44.49,44.53,6600.0,35.8777,35.9019,35.8696,35.9019,6600.0
2007-02-20 13:40:00,44.53,44.53,44.48,44.49,6400.0,35.9019,35.9019,35.8616,35.8696,6400.0
2007-02-20 13:45:00,44.5,44.51,44.48,44.49,10600.0,35.8777,35.8858,35.8616,35.8696,10600.0
2007-02-20 13:50:00,44.48,44.48,44.45,44.46,4600.0,35.8616,35.8616,35.8374,35.8454,4600.0
2007-02-20 13:55:00,44.47,44.51,44.47,44.5,6900.0,35.8535,35.8858,35.8535,35.8777,6900.0
2007-02-20 14:00:00,44.49,44.5,44.44,44.45,6800.0,35.8696,35.8777,35.8293,35.8374,6800.0
2007-02-20 14:05:00,44.44,44.48,44.44,44.48,4000.0,35.8293,35.8616,35.8293,35.8616,4000.0
2007-02-20 14:10:00,44.49,44.5,44.48,44.5,2700.0,35.8696,35.8777,35.8616,35.8777,2700.0
2007-02-20 14:15:00,44.5,44.51,44.46,44.48,6100.0,35.8777,35.8858,35.8454,35.8616,6100.0
2007-02-20 14:20:00,44.48,44.5,44.47,44.47,5100.0,35.8616,35.8777,35.8535,35.8535,5100.0
2007-02-20 14:25:00,44.47,44.51,44.46,44.5,3900.0,35.8535,35.8858,35.8454,35.8777,3900.0
2007-02-20 14:30:00,44.5,44.5,44.49,44.5,2800.0,35.8777,35.8777,35.8696,35.8777,2800.0
2007-02-20 14:35:00,44.5,44.5,44.47,44.49,3100.0,35.8777,35.8777,35.8535,35.8696,3100.0
2007-02-20 14:40:00,44.5,44.52,44.49,44.51,3000.0,35.8777,35.8938,35.8696,35.8858,3000.0
2007-02-20 14:45:00,44.51,44.52,44.5,44.5,6600.0,35.8858,35.8938,35.8777,35.8777,6600.0
2007-02-20 14:50:00,44.49,44.51,44.49,44.49,5800.0,35.8696,35.8858,35.8696,35.8696,5800.0
2007-02-20 14:55:00,44.51,44.57,44.51,44.54,11100.0,35.8858,35.9341,35.8858,35.9099,11100.0
2007-02-20 15:00:00,44.54,44.54,44.5,44.51,8000.0,35.9099,35.9099,35.8777,35.8858,8000.0
2007-02-20 15:05:00,44.51,44.54,44.5,44.54,7000.0,35.8858,35.9099,35.8777,35.9099,7000.0
2007-02-20 15:10:00,44.54,44.55,44.52,44.52,6000.0,35.9099,35.918,35.8938,35.8938,6000.0
2007-02-20 15:15:00,44.53,44.57,44.5,44.57,17700.0,35.9019,35.9341,35.8777,35.9341,17700.0
2007-02-20 15:20:00,44.58,44.62,44.56,44.56,21100.0,35.9422,35.9744,35.9261,35.9261,21100.0
2007-02-20 15:25:00,44.56,44.61,44.53,44.54,31000.0,35.9261,35.9664,35.9019,35.9099,31000.0
2007-02-20 15:30:00,44.54,44.57,44.51,44.57,15700.0,35.9099,35.9341,35.8858,35.9341,15700.0
2007-02-20 15:35:00,44.55,44.56,44.53,44.55,6300.0,35.918,35.9261,35.9019,35.918,6300.0
2007-02-20 15:40:00,44.55,44.57,44.54,44.55,7100.0,35.918,35.9341,35.9099,35.918,7100.0
2007-02-20 15:45:00,44.55,44.58,44.54,44.56,9500.0,35.918,35.9422,35.9099,35.9261,9500.0
2007-02-20 15:50:00,44.56,44.73,44.53,44.72,83900.0,35.9261,36.0631,35.9019,36.0551,83900.0
2007-02-20 15:55:00,44.72,44.75,44.58,44.6,40200.0,36.0551,36.0793,35.9422,35.9583,40200.0
2007-02-21 09:30:00,44.47,44.56,44.47,44.56,15200.0,35.8535,35.9261,35.8535,35.9261,15200.0
2007-02-21 09:35:00,44.56,44.72,44.56,44.66,6600.0,35.9261,36.0551,35.9261,36.0067,6600.0
2007-02-21 09:40:00,44.62,44.62,44.47,44.53,4900.0,35.9744,35.9744,35.8535,35.9019,4900.0
2007-02-21 09:45:00,44.53,44.55,44.49,44.55,11200.0,35.9019,35.918,35.8696,35.918,11200.0
2007-02-21 09:50:00,44.56,44.6,44.55,44.58,4100.0,35.9261,35.9583,35.918,35.9422,4100.0
2007-02-21 09:55:00,44.6,44.65,44.59,44.64,3500.0,35.9583,35.9986,35.9503,35.9906,3500.0
2007-02-21 10:00:00,44.65,44.67,44.63,44.66,7100.0,35.9986,36.0148,35.9825,36.0067,7100.0
2007-02-21 10:05:00,44.64,44.65,44.56,44.65,5700.0,35.9906,35.9986,35.9261,35.9986,5700.0
2007-02-21 10:10:00,44.63,44.7,44.62,44.7,4600.0,35.9825,36.0389,35.9744,36.0389,4600.0
2007-02-21 10:15:00,44.71,44.79,44.7,44.79,7500.0,36.047,36.1115,36.0389,36.1115,7500.0
2007-02-21 10:20:00,44.79,44.79,44.75,44.75,3000.0,36.1115,36.1115,36.0793,36.0793,3000.0
2007-02-21 10:25:00,44.75,44.77,44.74,44.77,1900.0,36.0793,36.0954,36.0712,36.0954,1900.0
2007-02-21 10:30:00,44.75,44.76,44.7,44.72,4300.0,36.0793,36.0873,36.0389,36.0551,4300.0
2007-02-21 10:35:00,44.72,44.72,44.68,44.68,5800.0,36.0551,36.0551,36.0228,36.0228,5800.0
2007-02-21 10:40:00,44.7,44.7,44.67,44.67,6100.0,36.0389,36.0389,36.0148,36.0148,6100.0
2007-02-21 10:45:00,44.67,44.67,44.65,44.66,7600.0,36.0148,36.0148,35.9986,36.0067,7600.0
2007-02-21 10:50:00,44.65,44.67,44.62,44.67,7500.0,35.9986,36.0148,35.9744,36.0148,7500.0
2007-02-21 10:55:00,44.67,44.74,44.67,44.71,6600.0,36.0148,36.0712,36.0148,36.047,6600.0
2007-02-21 11:00:00,44.73,44.74,44.7,44.72,3000.0,36.0631,36.0712,36.0389,36.0551,3000.0
2007-02-21 11:05:00,44.7,44.72,44.68,44.69,4400.0,36.0389,36.0551,36.0228,36.0309,4400.0
2007-02-21 11:10:00,44.7,44.75,44.7,44.74,7500.0,36.0389,36.0793,36.0389,36.0712,7500.0
2007-02-21 11:15:00,44.74,44.83,44.74,44.81,21400.0,36.0712,36.1438,36.0712,36.1276,21400.0
2007-02-21 11:20:00,44.81,44.81,44.74,44.75,19800.0,36.1276,36.1276,36.0712,36.0793,19800.0
2007-02-21 11:25:00,44.74,44.74,44.65,44.66,6200.0,36.0712,36.0712,35.9986,36.0067,6200.0
2007-02-21 11:30:00,44.65,44.68,44.64,44.66,4600.0,35.9986,36.0228,35.9906,36.0067,4600.0
2007-02-21 11:35:00,44.67,44.68,44.64,44.66,10600.0,36.0148,36.0228,35.9906,36.0067,10600.0
2007-02-21 11:40:00,44.67,44.7,44.65,44.69,8100.0,36.0148,36.0389,35.9986,36.0309,8100.0
2007-02-21 11:45:00,44.69,44.69,44.66,44.68,5300.0,36.0309,36.0309,36.0067,36.0228,5300.0
2007-02-21 11:50:00,44.66,44.73,44.66,44.73,3900.0,36.0067,36.0631,36.0067,36.0631,3900.0
2007-02-21 11:55:00,44.73,44.76,44.72,44.76,4800.0,36.0631,36.0873,36.0551,36.0873,4800.0
2007-02-21 12:00:00,44.76,44.76,44.74,44.75,9800.0,36.0873,36.0873,36.0712,36.0793,9800.0
2007-02-21 12:05:00,44.74,44.78,44.74,44.75,6200.0,36.0712,36.1034,36.0712,36.0793,6200.0
2007-02-21 12:10:00,44.75,44.75,44.72,44.74,2700.0,36.0793,36.0793,36.0551,36.0712,2700.0
2007-02-21 12:15:00,44.74,44.8,44.73,44.79,6000.0,36.0712,36.1196,36.0631,36.1115,6000.0
2007-02-21 12:20:00,44.79,44.8,44.76,44.77,6100.0,36.1115,36.1196,36.0873,36.0954,6100.0
2007-02-21 12:25:00,44.78,44.79,44.75,44.75,5200.0,36.1034,36.1115,36.0793,36.0793,5200.0
2007-02-21 12:30:00,44.75,44.75,44.72,44.73,2800.0,36.0793,36.0793,36.0551,36.0631,2800.0
2007-02-21 12:35:00,44.72,44.72,44.66,44.68,6200.0,36.0551,36.0551,36.0067,36.0228,6200.0
2007-02-21 12:40:00,44.68,44.7,44.66,44.7,8600.0,36.0228,36.0389,36.0067,36.0389,8600.0
2007-02-21 12:45:00,44.7,44.71,44.67,44.67,2800.0,36.0389,36.047,36.0148,36.0148,2800.0
2007-02-21 12:50:00,44.68,44.74,44.68,44.7,23000.0,36.0228,36.0712,36.0228,36.0389,23000.0
2007-02-21 12:55:00,44.72,44.73,44.72,44.73,2400.0,36.0551,36.0631,36.0551,36.0631,2400.0
2007-02-21 13:00:00,44.71,44.71,44.67,44.69,15900.0,36.047,36.047,36.0148,36.0309,15900.0
2007-02-21 13:05:00,44.68,44.72,44.68,44.72,4800.0,36.0228,36.0551,36.0228,36.0551,4800.0
2007-02-21 13:10:00,44.72,44.72,44.69,44.7,4100.0,36.0551,36.0551,36.0309,36.0389,4100.0
2007-02-21 13:15:00,44.7,44.71,44.69,44.71,2800.0,36.0389,36.047,36.0309,36.047,2800.0
2007-02-21 13:20:00,44.71,44.74,44.71,44.73,2700.0,36.047,36.0712,36.047,36.0631,2700.0
2007-02-21 13:25:00,44.73,44.74,44.7,44.7,3300.0,36.0631,36.0712,36.0389,36.0389,3300.0
2007-02-21 13:30:00,44.7,44.75,44.7,44.71,3200.0,36.0389,36.0793,36.0389,36.047,3200.0
2007-02-21 13:35:00,44.7,44.75,44.7,44.73,3800.0,36.0389,36.0793,36.0389,36.0631,3800.0
2007-02-21 13:40:00,44.7,44.71,44.65,44.67,3600.0,36.0389,36.047,35.9986,36.0148,3600.0
2007-02-21 13:45:00,44.66,44.66,44.58,44.59,6200.0,36.0067,36.0067,35.9422,35.9503,6200.0
2007-02-21 13:50:00,44.61,44.62,44.6,44.62,3900.0,35.9664,35.9744,35.9583,35.9744,3900.0
2007-02-21 13:55:00,44.62,44.62,44.58,44.61,3500.0,35.9744,35.9744,35.9422,35.9664,3500.0
2007-02-21 14:00:00,44.61,44.62,44.55,44.6,5900.0,35.9664,35.9744,35.918,35.9583,5900.0
2007-02-21 14:05:00,44.64,44.71,44.64,44.69,3800.0,35.9906,36.047,35.9906,36.0309,3800.0
2007-02-21 14:10:00,44.7,44.73,44.7,44.72,3700.0,36.0389,36.0631,36.0389,36.0551,3700.0
2007-02-21 14:15:00,44.72,44.73,44.67,44.68,3800.0,36.0551,36.0631,36.0148,36.0228,3800.0
2007-02-21 14:20:00,44.68,44.71,44.68,44.7,7300.0,36.0228,36.047,36.0228,36.0389,7300.0
2007-02-21 14:25:00,44.7,44.7,44.67,44.69,5300.0,36.0389,36.0389,36.0148,36.0309,5300.0
2007-02-21 14:30:00,44.67,44.72,44.67,44.72,4500.0,36.0148,36.0551,36.0148,36.0551,4500.0
2007-02-21 14:35:00,44.71,44.72,44.68,44.71,5600.0,36.047,36.0551,36.0228,36.047,5600.0
2007-02-21 14:40:00,44.71,44.71,44.68,44.71,6000.0,36.047,36.047,36.0228,36.047,6000.0
2007-02-21 14:45:00,44.7,44.71,44.68,44.7,7500.0,36.0389,36.047,36.0228,36.0389,7500.0
2007-02-21 14:50:00,44.71,44.77,44.71,44.77,11500.0,36.047,36.0954,36.047,36.0954,11500.0
2007-02-21 14:55:00,44.77,44.8,44.75,44.75,10000.0,36.0954,36.1196,36.0793,36.0793,10000.0
2007-02-21 15:00:00,44.75,44.76,44.71,44.71,6800.0,36.0793,36.0873,36.047,36.047,6800.0
2007-02-21 15:05:00,44.71,44.72,44.68,44.71,8600.0,36.047,36.0551,36.0228,36.047,8600.0
2007-02-21 15:10:00,44.72,44.72,44.71,44.71,10000.0,36.0551,36.0551,36.047,36.047,10000.0
2007-02-21 15:15:00,44.7,44.71,44.68,44.68,4000.0,36.0389,36.047,36.0228,36.0228,4000.0
2007-02-21 15:20:00,44.68,44.68,44.66,44.68,7000.0,36.0228,36.0228,36.0067,36.0228,7000.0
2007-02-21 15:25:00,44.68,44.7,44.67,44.67,4900.0,36.0228,36.0389,36.0148,36.0148,4900.0
2007-02-21 15:30:00,44.67,44.72,44.67,44.71,9100.0,36.0148,36.0551,36.0148,36.047,9100.0
2007-02-21 15:35:00,44.71,44.72,44.7,44.7,9000.0,36.047,36.0551,36.0389,36.0389,9000.0
2007-02-21 15:40:00,44.71,44.71,44.62,44.67,19900.0,36.047,36.047,35.9744,36.0148,19900.0
2007-02-21 15:45:00,44.66,44.68,44.66,44.67,8400.0,36.0067,36.0228,36.0067,36.0148,8400.0
2007-02-21 15:50:00,44.66,44.7,44.64,44.7,16500.0,36.0067,36.0389,35.9906,36.0389,16500.0
2007-02-21 15:55:00,44.71,44.71,44.65,44.68,14400.0,36.047,36.047,35.9986,36.0228,14400.0
2007-02-22 09:30:00,44.77,44.91,44.67,44.67,17600.0,36.0954,36.2083,36.0148,36.0148,17600.0
2007-02-22 09:35:00,44.69,44.69,44.55,44.58,5300.0,36.0309,36.0309,35.918,35.9422,5300.0
2007-02-22 09:40:00,44.55,44.55,44.45,44.53,9100.0,35.918,35.918,35.8374,35.9019,9100.0
2007-02-22 09:45:00,44.54,44.55,44.53,44.53,11900.0,35.9099,35.918,35.9019,35.9019,11900.0
2007-02-22 09:50:00,44.53,44.55,44.52,44.54,38400.0,35.9019,35.918,35.8938,35.9099,38400.0
2007-02-22 09:55:00,44.53,44.53,44.43,44.45,10300.0,35.9019,35.9019,35.8213,35.8374,10300.0
2007-02-22 10:00:00,44.45,44.5,44.44,44.45,10500.0,35.8374,35.8777,35.8293,35.8374,10500.0
2007-02-22 10:05:00,44.44,44.46,44.44,44.46,3500.0,35.8293,35.8454,35.8293,35.8454,3500.0
2007-02-22 10:10:00,44.45,44.48,44.43,44.46,1900.0,35.8374,35.8616,35.8213,35.8454,1900.0
2007-02-22 10:15:00,44.45,44.49,44.44,44.45,5700.0,35.8374,35.8696,35.8293,35.8374,5700.0
2007-02-22 10:20:00,44.45,44.47,44.45,44.47,4700.0,35.8374,35.8535,35.8374,35.8535,4700.0
2007-02-22 10:25:00,44.47,44.47,44.43,44.47,4600.0,35.8535,35.8535,35.8213,35.8535,4600.0
2007-02-22 10:30:00,44.45,44.45,44.41,44.43,9800.0,35.8374,35.8374,35.8051,35.8213,9800.0
2007-02-22 10:35:00,44.41,44.46,44.39,44.46,8900.0,35.8051,35.8454,35.789,35.8454,8900.0
2007-02-22 10:40:00,44.47,44.55,44.46,44.49,34900.0,35.8535,35.918,35.8454,35.8696,34900.0
2007-02-22 10:45:00,44.49,44.5,44.47,44.5,2500.0,35.8696,35.8777,35.8535,35.8777,2500.0
2007-02-22 10:50:00,44.48,44.51,44.48,44.5,4700.0,35.8616,35.8858,35.8616,35.8777,4700.0
2007-02-22 10:55:00,44.51,44.52,44.47,44.47,4100.0,35.8858,35.8938,35.8535,35.8535,4100.0
2007-02-22 11:00:00,44.48,44.48,44.41,44.41,3400.0,35.8616,35.8616,35.8051,35.8051,3400.0
2007-02-22 11:05:00,44.38,44.39,44.36,44.38,1700.0,35.7809,35.789,35.7648,35.7809,1700.0
2007-02-22 11:10:00,44.39,44.4,44.33,44.33,3700.0,35.789,35.7971,35.7406,35.7406,3700.0
2007-02-22 11:15:00,44.32,44.35,44.16,44.18,12100.0,35.7326,35.7568,35.6036,35.6197,12100.0
2007-02-22 11:20:00,44.18,44.18,44.1,44.11,16900.0,35.6197,35.6197,35.5552,35.5633,16900.0
2007-02-22 11:25:00,44.11,44.13,44.08,44.08,17100.0,35.5633,35.5794,35.5391,35.5391,17100.0
2007-02-22 11:30:00,44.08,44.09,44.01,44.02,15100.0,35.5391,35.5471,35.4826,35.4907,15100.0
2007-02-22 11:35:00,44.02,44.13,44.0,44.12,13300.0,35.4907,35.5794,35.4746,35.5713,13300.0
2007-02-22 11:40:00,44.12,44.12,44.1,44.11,2500.0,35.5713,35.5713,35.5552,35.5633,2500.0
2007-02-22 11:45:00,44.12,44.13,44.09,44.12,2700.0,35.5713,35.5794,35.5471,35.5713,2700.0
2007-02-22 11:50:00,44.14,44.2,44.13,44.18,1700.0,35.5874,35.6358,35.5794,35.6197,1700.0
2007-02-22 11:55:00,44.18,44.28,44.18,44.28,3100.0,35.6197,35.7003,35.6197,35.7003,3100.0
2007-02-22 12:00:00,44.28,44.3,44.27,44.27,2100.0,35.7003,35.7164,35.6923,35.6923,2100.0
2007-02-22 12:05:00,44.28,44.3,44.27,44.28,2900.0,35.7003,35.7164,35.6923,35.7003,2900.0
2007-02-22 12:10:00,44.28,44.28,44.26,44.26,2400.0,35.7003,35.7003,35.6842,35.6842,2400.0
2007-02-22 12:15:00,44.25,44.25,44.2,44.22,5100.0,35.6761,35.6761,35.6358,35.6519,5100.0
2007-02-22 12:20:00,44.21,44.21,44.18,44.18,2800.0,35.6439,35.6439,35.6197,35.6197,2800.0
2007-02-22 12:25:00,44.19,44.21,44.17,44.19,2300.0,35.6278,35.6439,35.6116,35.6278,2300.0
2007-02-22 12:30:00,44.21,44.22,44.19,44.22,1200.0,35.6439,35.6519,35.6278,35.6519,1200.0
2007-02-22 12:35:00,44.22,44.25,44.21,44.24,8400.0,35.6519,35.6761,35.6439,35.6681,8400.0
2007-02-22 12:40:00,44.24,44.25,44.23,44.23,4400.0,35.6681,35.6761,35.66,35.66,4400.0
2007-02-22 12:45:00,44.23,44.27,44.22,44.27,5200.0,35.66,35.6923,35.6519,35.6923,5200.0
2007-02-22 12:50:00,44.27,44.27,44.23,44.23,2700.0,35.6923,35.6923,35.66,35.66,2700.0
2007-02-22 12:55:00,44.25,44.25,44.23,44.23,200.0,35.6761,35.6761,35.66,35.66,200.0
2007-02-22 13:00:00,44.23,44.24,44.21,44.22,3200.0,35.66,35.6681,35.6439,35.6519,3200.0
2007-02-22 13:05:00,44.24,44.26,44.22,44.26,2600.0,35.6681,35.6842,35.6519,35.6842,2600.0
2007-02-22 13:10:00,44.25,44.28,44.24,44.28,2400.0,35.6761,35.7003,35.6681,35.7003,2400.0
2007-02-22 13:15:00,44.27,44.29,44.27,44.27,3900.0,35.6923,35.7084,35.6923,35.6923,3900.0
2007-02-22 13:20:00,44.26,44.32,44.26,44.31,3000.0,35.6842,35.7326,35.6842,35.7245,3000.0
2007-02-22 13:25:00,44.3,44.32,44.26,44.26,3100.0,35.7164,35.7326,35.6842,35.6842,3100.0
2007-02-22 13:30:00,44.26,44.28,44.25,44.26,3400.0,35.6842,35.7003,35.6761,35.6842,3400.0
2007-02-22 13:35:00,44.27,44.3,44.27,44.29,3600.0,35.6923,35.7164,35.6923,35.7084,3600.0
2007-02-22 13:40:00,44.3,44.3,44.27,44.27,1700.0,35.7164,35.7164,35.6923,35.6923,1700.0
2007-02-22 13:45:00,44.26,44.26,44.22,44.22,3300.0,35.6842,35.6842,35.6519,35.6519,3300.0
2007-02-22 13:50:00,44.23,44.26,44.22,44.26,3800.0,35.66,35.6842,35.6519,35.6842,3800.0
2007-02-22 13:55:00,44.26,44.26,44.26,44.26,600.0,35.6842,35.6842,35.6842,35.6842,600.0
2007-02-22 14:00:00,44.26,44.26,44.25,44.25,700.0,35.6842,35.6842,35.6761,35.6761,700.0
2007-02-22 14:05:00,44.27,44.3,44.27,44.28,2500.0,35.6923,35.7164,35.6923,35.7003,2500.0
2007-02-22 14:10:00,44.28,44.29,44.27,44.27,2000.0,35.7003,35.7084,35.6923,35.6923,2000.0
2007-02-22 14:15:00,44.27,44.27,44.24,44.24,800.0,35.6923,35.6923,35.6681,35.6681,800.0
2007-02-22 14:20:00,44.25,44.25,44.23,44.24,3300.0,35.6761,35.6761,35.66,35.6681,3300.0
2007-02-22 14:25:00,44.26,44.26,44.24,44.24,1200.0,35.6842,35.6842,35.6681,35.6681,1200.0
2007-02-22 14:30:00,44.24,44.26,44.16,44.16,6500.0,35.6681,35.6842,35.6036,35.6036,6500.0
2007-02-22 14:35:00,44.17,44.18,44.16,44.18,3000.0,35.6116,35.6197,35.6036,35.6197,3000.0
2007-02-22 14:40:00,44.18,44.18,44.14,44.17,3400.0,35.6197,35.6197,35.5874,35.6116,3400.0
2007-02-22 14:45:00,44.15,44.17,44.12,44.16,4100.0,35.5955,35.6116,35.5713,35.6036,4100.0
2007-02-22 14:50:00,44.17,44.18,44.15,44.18,2600.0,35.6116,35.6197,35.5955,35.6197,2600.0
2007-02-22 14:55:00,44.17,44.18,44.17,44.17,2800.0,35.6116,35.6197,35.6116,35.6116,2800.0
2007-02-22 15:00:00,44.16,44.2,44.13,44.16,5900.0,35.6036,35.6358,35.5794,35.6036,5900.0
2007-02-22 15:05:00,44.17,44.25,44.17,44.23,4700.0,35.6116,35.6761,35.6116,35.66,4700.0
2007-02-22 15:10:00,44.24,44.24,44.22,44.22,5900.0,35.6681,35.6681,35.6519,35.6519,5900.0
2007-02-22 15:15:00,44.21,44.22,44.17,44.17,6200.0,35.6439,35.6519,35.6116,35.6116,6200.0
2007-02-22 15:20:00,44.17,44.17,44.13,44.14,7700.0,35.6116,35.6116,35.5794,35.5874,7700.0
2007-02-22 15:25:00,44.12,44.14,44.12,44.12,3700.0,35.5713,35.5874,35.5713,35.5713,3700.0
2007-02-22 15:30:00,44.14,44.18,44.12,44.18,6200.0,35.5874,35.6197,35.5713,35.6197,6200.0
2007-02-22 15:35:00,44.17,44.19,44.17,44.19,5400.0,35.6116,35.6278,35.6116,35.6278,5400.0
2007-02-22 15:40:00,44.19,44.19,44.15,44.15,6500.0,35.6278,35.6278,35.5955,35.5955,6500.0
2007-02-22 15:45:00,44.15,44.18,44.15,44.17,8000.0,35.5955,35.6197,35.5955,35.6116,8000.0
2007-02-22 15:50:00,44.17,44.17,44.12,44.14,18600.0,35.6116,35.6116,35.5713,35.5874,18600.0
2007-02-22 15:55:00,44.14,44.15,44.1,44.14,50700.0,35.5874,35.5955,35.5552,35.5874,50700.0
2007-02-23 09:30:00,44.05,44.08,43.96,43.97,9300.0,35.5149,35.5391,35.4423,35.4504,9300.0
2007-02-23 09:35:00,43.98,44.15,43.98,44.07,7400.0,35.4585,35.5955,35.4585,35.531,7400.0
2007-02-23 09:40:00,44.1,44.11,43.84,43.94,11400.0,35.5552,35.5633,35.3456,35.4262,11400.0
2007-02-23 09:45:00,43.94,43.99,43.9,43.97,4700.0,35.4262,35.4665,35.394,35.4504,4700.0
2007-02-23 09:50:00,43.95,44.04,43.87,44.04,14700.0,35.4343,35.5068,35.3698,35.5068,14700.0
2007-02-23 09:55:00,44.04,44.12,44.04,44.04,2900.0,35.5068,35.5713,35.5068,35.5068,2900.0
2007-02-23 10:00:00,44.07,44.14,44.05,44.08,5200.0,35.531,35.5874,35.5149,35.5391,5200.0
2007-02-23 10:05:00,44.09,44.12,44.06,44.06,5300.0,35.5471,35.5713,35.523,35.523,5300.0
2007-02-23 10:10:00,44.07,44.11,44.05,44.06,3700.0,35.531,35.5633,35.5149,35.523,3700.0
2007-02-23 10:15:00,44.07,44.14,44.06,44.13,5700.0,35.531,35.5874,35.523,35.5794,5700.0
2007-02-23 10:20:00,44.14,44.14,44.02,44.11,9000.0,35.5874,35.5874,35.4907,35.5633,9000.0
2007-02-23 10:25:00,44.09,44.1,43.93,44.01,12400.0,35.5471,35.5552,35.4181,35.4826,12400.0
2007-02-23 10:30:00,44.01,44.03,44.0,44.02,6900.0,35.4826,35.4988,35.4746,35.4907,6900.0
2007-02-23 10:35:00,44.01,44.06,44.01,44.03,3900.0,35.4826,35.523,35.4826,35.4988,3900.0
2007-02-23 10:40:00,44.03,44.05,44.0,44.05,9200.0,35.4988,35.5149,35.4746,35.5149,9200.0
2007-02-23 10:45:00,44.03,44.03,43.98,44.0,15400.0,35.4988,35.4988,35.4585,35.4746,15400.0
2007-02-23 10:50:00,44.01,44.05,43.99,43.99,7600.0,35.4826,35.5149,35.4665,35.4665,7600.0
2007-02-23 10:55:00,44.0,44.03,43.99,44.02,8300.0,35.4746,35.4988,35.4665,35.4907,8300.0
2007-02-23 11:00:00,44.02,44.02,43.93,43.95,43500.0,35.4907,35.4907,35.4181,35.4343,43500.0
2007-02-23 11:05:00,43.93,43.96,43.92,43.94,5700.0,35.4181,35.4423,35.4101,35.4262,5700.0
2007-02-23 11:10:00,43.94,43.95,43.88,43.9,17800.0,35.4262,35.4343,35.3778,35.394,17800.0
2007-02-23 11:15:00,43.89,43.98,43.86,43.96,21200.0,35.3859,35.4585,35.3617,35.4423,21200.0
2007-02-23 11:20:00,43.98,43.98,43.88,43.92,25700.0,35.4585,35.4585,35.3778,35.4101,25700.0
2007-02-23 11:25:00,43.93,43.93,43.88,43.89,9800.0,35.4181,35.4181,35.3778,35.3859,9800.0
2007-02-23 11:30:00,43.9,43.9,43.88,43.9,5600.0,35.394,35.394,35.3778,35.394,5600.0
2007-02-23 11:35:00,43.9,43.91,43.9,43.91,7200.0,35.394,35.402,35.394,35.402,7200.0
2007-02-23 11:40:00,43.9,43.9,43.89,43.89,4000.0,35.394,35.394,35.3859,35.3859,4000.0
2007-02-23 11:45:00,43.9,43.9,43.88,43.89,5900.0,35.394,35.394,35.3778,35.3859,5900.0
2007-02-23 11:50:00,43.91,43.92,43.89,43.92,6100.0,35.402,35.4101,35.3859,35.4101,6100.0
2007-02-23 11:55:00,43.91,43.91,43.9,43.9,2800.0,35.402,35.402,35.394,35.394,2800.0
2007-02-23 12:00:00,43.89,43.9,43.89,43.9,2600.0,35.3859,35.394,35.3859,35.394,2600.0
2007-02-23 12:05:00,43.9,43.9,43.84,43.84,8100.0,35.394,35.394,35.3456,35.3456,8100.0
2007-02-23 12:10:00,43.84,43.88,43.84,43.87,7800.0,35.3456,35.3778,35.3456,35.3698,7800.0
2007-02-23 12:15:00,43.88,43.9,43.88,43.9,2600.0,35.3778,35.394,35.3778,35.394,2600.0
2007-02-23 12:20:00,43.89,43.92,43.89,43.9,5300.0,35.3859,35.4101,35.3859,35.394,5300.0
2007-02-23 12:25:00,43.9,43.91,43.89,43.9,2900.0,35.394,35.402,35.3859,35.394,2900.0
2007-02-23 12:30:00,43.9,43.93,43.89,43.9,4400.0,35.394,35.4181,35.3859,35.394,4400.0
2007-02-23 12:35:00,43.9,43.9,43.89,43.89,2200.0,35.394,35.394,35.3859,35.3859,2200.0
2007-02-23 12:40:00,43.9,43.91,43.9,43.9,2400.0,35.394,35.402,35.394,35.394,2400.0
2007-02-23 12:45:00,43.91,43.91,43.8,43.9,22700.0,35.402,35.402,35.3133,35.394,22700.0
2007-02-23 12:50:00,43.89,43.89,43.84,43.86,9100.0,35.3859,35.3859,35.3456,35.3617,9100.0
2007-02-23 12:55:00,43.86,43.91,43.86,43.91,3400.0,35.3617,35.402,35.3617,35.402,3400.0
2007-02-23 13:00:00,43.91,43.91,43.89,43.91,3100.0,35.402,35.402,35.3859,35.402,3100.0
2007-02-23 13:05:00,43.89,43.91,43.87,43.88,6300.0,35.3859,35.402,35.3698,35.3778,6300.0
2007-02-23 13:10:00,43.88,43.91,43.88,43.91,8900.0,35.3778,35.402,35.3778,35.402,8900.0
2007-02-23 13:15:00,43.91,43.91,43.78,43.78,25000.0,35.402,35.402,35.2972,35.2972,25000.0
2007-02-23 13:20:00,43.78,43.87,43.77,43.87,12400.0,35.2972,35.3698,35.2891,35.3698,12400.0
2007-02-23 13:25:00,43.87,43.91,43.87,43.91,2300.0,35.3698,35.402,35.3698,35.402,2300.0
2007-02-23 13:30:00,43.91,43.92,43.88,43.91,2600.0,35.402,35.4101,35.3778,35.402,2600.0
2007-02-23 13:35:00,43.9,43.91,43.88,43.89,6100.0,35.394,35.402,35.3778,35.3859,6100.0
2007-02-23 13:40:00,43.9,43.91,43.89,43.91,2800.0,35.394,35.402,35.3859,35.402,2800.0
2007-02-23 13:45:00,43.91,43.92,43.9,43.92,8900.0,35.402,35.4101,35.394,35.4101,8900.0
2007-02-23 13:50:00,43.92,43.92,43.91,43.92,4200.0,35.4101,35.4101,35.402,35.4101,4200.0
2007-02-23 13:55:00,43.92,43.92,43.87,43.87,10100.0,35.4101,35.4101,35.3698,35.3698,10100.0
2007-02-23 14:00:00,43.87,43.89,43.87,43.89,3900.0,35.3698,35.3859,35.3698,35.3859,3900.0
2007-02-23 14:05:00,43.9,43.9,43.89,43.9,5300.0,35.394,35.394,35.3859,35.394,5300.0
2007-02-23 14:10:00,43.9,43.91,43.89,43.91,5100.0,35.394,35.402,35.3859,35.402,5100.0
2007-02-23 14:15:00,43.91,43.91,43.88,43.91,17000.0,35.402,35.402,35.3778,35.402,17000.0
2007-02-23 14:20:00,43.91,43.91,43.9,43.91,9800.0,35.402,35.402,35.394,35.402,9800.0
2007-02-23 14:25:00,43.91,43.91,43.9,43.9,3800.0,35.402,35.402,35.394,35.394,3800.0
2007-02-23 14:30:00,43.91,43.95,43.9,43.95,5800.0,35.402,35.4343,35.394,35.4343,5800.0
2007-02-23 14:35:00,43.95,43.96,43.93,43.94,10200.0,35.4343,35.4423,35.4181,35.4262,10200.0
2007-02-23 14:40:00,43.93,43.93,43.88,43.91,7700.0,35.4181,35.4181,35.3778,35.402,7700.0
2007-02-23 14:45:00,43.91,43.91,43.86,43.88,8900.0,35.402,35.402,35.3617,35.3778,8900.0
2007-02-23 14:50:00,43.88,43.95,43.88,43.95,4000.0,35.3778,35.4343,35.3778,35.4343,4000.0
2007-02-23 14:55:00,43.95,43.97,43.94,43.96,6700.0,35.4343,35.4504,35.4262,35.4423,6700.0
2007-02-23 15:00:00,43.95,43.97,43.92,43.94,9900.0,35.4343,35.4504,35.4101,35.4262,9900.0
2007-02-23 15:05:00,43.94,43.95,43.9,43.9,14100.0,35.4262,35.4343,35.394,35.394,14100.0
2007-02-23 15:10:00,43.92,43.93,43.89,43.9,13800.0,35.4101,35.4181,35.3859,35.394,13800.0
2007-02-23 15:15:00,43.89,43.93,43.89,43.93,12500.0,35.3859,35.4181,35.3859,35.4181,12500.0
2007-02-23 15:20:00,43.92,43.94,43.92,43.93,6100.0,35.4101,35.4262,35.4101,35.4181,6100.0
2007-02-23 15:25:00,43.91,43.94,43.91,43.93,7100.0,35.402,35.4262,35.402,35.4181,7100.0
2007-02-23 15:30:00,43.93,43.95,43.92,43.93,32100.0,35.4181,35.4343,35.4101,35.4181,32100.0
2007-02-23 15:35:00,43.93,43.95,43.92,43.93,9300.0,35.4181,35.4343,35.4101,35.4181,9300.0
2007-02-23 15:40:00,43.93,43.96,43.91,43.94,12300.0,35.4181,35.4423,35.402,35.4262,12300.0
2007-02-23 15:45:00,43.95,43.97,43.92,43.92,7400.0,35.4343,35.4504,35.4101,35.4101,7400.0
2007-02-23 15:50:00,43.92,43.94,43.89,43.9,12700.0,35.4101,35.4262,35.3859,35.394,12700.0
2007-02-23 15:55:00,43.89,43.9,43.85,43.85,24000.0,35.3859,35.394,35.3536,35.3536,24000.0
2007-02-26 09:30:00,43.88,44.05,43.88,43.88,13100.0,35.3778,35.5149,35.3778,35.3778,13100.0
2007-02-26 09:35:00,43.95,44.0,43.88,43.94,5700.0,35.4343,35.4746,35.3778,35.4262,5700.0
2007-02-26 09:40:00,43.94,44.09,43.9,43.98,15900.0,35.4262,35.5471,35.394,35.4585,15900.0
2007-02-26 09:45:00,43.99,44.22,43.98,44.22,11000.0,35.4665,35.6519,35.4585,35.6519,11000.0
2007-02-26 09:50:00,44.22,44.33,44.2,44.27,8900.0,35.6519,35.7406,35.6358,35.6923,8900.0
2007-02-26 09:55:00,44.27,44.31,44.15,44.19,9500.0,35.6923,35.7245,35.5955,35.6278,9500.0
2007-02-26 10:00:00,44.18,44.19,44.03,44.06,14200.0,35.6197,35.6278,35.4988,35.523,14200.0
2007-02-26 10:05:00,44.04,44.14,44.03,44.12,8900.0,35.5068,35.5874,35.4988,35.5713,8900.0
2007-02-26 10:10:00,44.11,44.24,44.11,44.23,11300.0,35.5633,35.6681,35.5633,35.66,11300.0
2007-02-26 10:15:00,44.22,44.22,44.05,44.06,10000.0,35.6519,35.6519,35.5149,35.523,10000.0
2007-02-26 10:20:00,44.05,44.05,43.94,43.94,8700.0,35.5149,35.5149,35.4262,35.4262,8700.0
2007-02-26 10:25:00,43.96,44.01,43.92,43.92,16400.0,35.4423,35.4826,35.4101,35.4101,16400.0
2007-02-26 10:30:00,43.93,43.95,43.92,43.92,4400.0,35.4181,35.4343,35.4101,35.4101,4400.0
2007-02-26 10:35:00,43.92,43.93,43.92,43.92,2600.0,35.4101,35.4181,35.4101,35.4101,2600.0
2007-02-26 10:40:00,43.92,43.93,43.87,43.9,15300.0,35.4101,35.4181,35.3698,35.394,15300.0
2007-02-26 10:45:00,43.9,43.97,43.9,43.96,8900.0,35.394,35.4504,35.394,35.4423,8900.0
2007-02-26 10:50:00,43.96,43.97,43.94,43.94,3100.0,35.4423,35.4504,35.4262,35.4262,3100.0
2007-02-26 10:55:00,43.92,43.95,43.9,43.94,7700.0,35.4101,35.4343,35.394,35.4262,7700.0
2007-02-26 11:00:00,43.94,43.95,43.88,43.91,5400.0,35.4262,35.4343,35.3778,35.402,5400.0
2007-02-26 11:05:00,43.91,43.92,43.88,43.92,3200.0,35.402,35.4101,35.3778,35.4101,3200.0
2007-02-26 11:10:00,43.91,43.91,43.87,43.88,5300.0,35.402,35.402,35.3698,35.3778,5300.0
2007-02-26 11:15:00,43.86,43.87,43.78,43.83,19800.0,35.3617,35.3698,35.2972,35.3375,19800.0
2007-02-26 11:20:00,43.83,43.87,43.83,43.87,6600.0,35.3375,35.3698,35.3375,35.3698,6600.0
2007-02-26 11:25:00,43.87,43.88,43.86,43.87,3700.0,35.3698,35.3778,35.3617,35.3698,3700.0
2007-02-26 11:30:00,43.86,43.86,43.79,43.79,7200.0,35.3617,35.3617,35.3053,35.3053,7200.0
2007-02-26 11:35:00,43.79,43.79,43.77,43.78,4600.0,35.3053,35.3053,35.2891,35.2972,4600.0
2007-02-26 11:40:00,43.78,43.78,43.74,43.74,6500.0,35.2972,35.2972,35.265,35.265,6500.0
2007-02-26 11:45:00,43.73,43.74,43.69,43.74,14100.0,35.2569,35.265,35.2246,35.265,14100.0
2007-02-26 11:50:00,43.74,43.76,43.74,43.76,2300.0,35.265,35.2811,35.265,35.2811,2300.0
2007-02-26 11:55:00,43.75,43.76,43.73,43.73,3600.0,35.273,35.2811,35.2569,35.2569,3600.0
2007-02-26 12:00:00,43.74,43.74,43.65,43.66,19800.0,35.265,35.265,35.1924,35.2005,19800.0
2007-02-26 12:05:00,43.67,43.69,43.63,43.65,8900.0,35.2085,35.2246,35.1763,35.1924,8900.0
2007-02-26 12:10:00,43.66,43.66,43.59,43.61,12000.0,35.2005,35.2005,35.144,35.1601,12000.0
2007-02-26 12:15:00,43.61,43.62,43.58,43.58,14800.0,35.1601,35.1682,35.136,35.136,14800.0
2007-02-26 12:20:00,43.6,43.62,43.56,43.58,10300.0,35.1521,35.1682,35.1198,35.136,10300.0
2007-02-26 12:25:00,43.58,43.6,43.55,43.6,10300.0,35.136,35.1521,35.1118,35.1521,10300.0
2007-02-26 12:30:00,43.6,43.63,43.48,43.53,28100.0,35.1521,35.1763,35.0553,35.0956,28100.0
2007-02-26 12:35:00,43.52,43.54,43.48,43.52,28700.0,35.0876,35.1037,35.0553,35.0876,28700.0
2007-02-26 12:40:00,43.52,43.56,43.43,43.43,20000.0,35.0876,35.1198,35.015,35.015,20000.0
2007-02-26 12:45:00,43.43,43.45,43.39,43.45,15600.0,35.015,35.0311,34.9828,35.0311,15600.0
2007-02-26 12:50:00,43.46,43.46,43.4,43.4,9100.0,35.0392,35.0392,34.9908,34.9908,9100.0
2007-02-26 12:55:00,43.39,43.41,43.32,43.33,14600.0,34.9828,34.9989,34.9263,34.9344,14600.0
2007-02-26 13:00:00,43.34,43.4,43.34,43.39,8500.0,34.9425,34.9908,34.9425,34.9828,8500.0
2007-02-26 13:05:00,43.4,43.42,43.39,43.42,11700.0,34.9908,35.007,34.9828,35.007,11700.0
2007-02-26 13:10:00,43.43,43.48,43.43,43.46,2500.0,35.015,35.0553,35.015,35.0392,2500.0
2007-02-26 13:15:00,43.47,43.49,43.46,43.49,9700.0,35.0473,35.0634,35.0392,35.0634,9700.0
2007-02-26 13:20:00,43.49,43.51,43.49,43.5,5900.0,35.0634,35.0795,35.0634,35.0715,5900.0
2007-02-26 13:25:00,43.49,43.51,43.48,43.49,6900.0,35.0634,35.0795,35.0553,35.0634,6900.0
2007-02-26 13:30:00,43.49,43.5,43.46,43.47,9200.0,35.0634,35.0715,35.0392,35.0473,9200.0
2007-02-26 13:35:00,43.46,43.5,43.46,43.49,13200.0,35.0392,35.0715,35.0392,35.0634,13200.0
2007-02-26 13:40:00,43.5,43.5,43.46,43.47,11100.0,35.0715,35.0715,35.0392,35.0473,11100.0
2007-02-26 13:45:00,43.46,43.49,43.45,43.49,4600.0,35.0392,35.0634,35.0311,35.0634,4600.0
2007-02-26 13:50:00,43.49,43.53,43.48,43.53,7100.0,35.0634,35.0956,35.0553,35.0956,7100.0
2007-02-26 13:55:00,43.53,43.54,43.52,43.53,3000.0,35.0956,35.1037,35.0876,35.0956,3000.0
2007-02-26 14:00:00,43.54,43.54,43.5,43.5,6600.0,35.1037,35.1037,35.0715,35.0715,6600.0
2007-02-26 14:05:00,43.5,43.51,43.5,43.51,6200.0,35.0715,35.0795,35.0715,35.0795,6200.0
2007-02-26 14:10:00,43.51,43.52,43.5,43.5,6000.0,35.0795,35.0876,35.0715,35.0715,6000.0
2007-02-26 14:15:00,43.5,43.52,43.43,43.52,11300.0,35.0715,35.0876,35.015,35.0876,11300.0
2007-02-26 14:20:00,43.52,43.54,43.46,43.48,8500.0,35.0876,35.1037,35.0392,35.0553,8500.0
2007-02-26 14:25:00,43.47,43.5,43.47,43.5,2800.0,35.0473,35.0715,35.0473,35.0715,2800.0
2007-02-26 14:30:00,43.49,43.53,43.48,43.53,14800.0,35.0634,35.0956,35.0553,35.0956,14800.0
2007-02-26 14:35:00,43.53,43.57,43.53,43.55,13000.0,35.0956,35.1279,35.0956,35.1118,13000.0
2007-02-26 14:40:00,43.54,43.56,43.5,43.5,10600.0,35.1037,35.1198,35.0715,35.0715,10600.0
2007-02-26 14:45:00,43.5,43.52,43.47,43.47,10200.0,35.0715,35.0876,35.0473,35.0473,10200.0
2007-02-26 14:50:00,43.47,43.48,43.38,43.41,28400.0,35.0473,35.0553,34.9747,34.9989,28400.0
2007-02-26 14:55:00,43.4,43.45,43.39,43.42,10500.0,34.9908,35.0311,34.9828,35.007,10500.0
2007-02-26 15:00:00,43.42,43.47,43.41,43.47,11100.0,35.007,35.0473,34.9989,35.0473,11100.0
2007-02-26 15:05:00,43.46,43.48,43.4,43.42,15500.0,35.0392,35.0553,34.9908,35.007,15500.0
2007-02-26 15:10:00,43.4,43.45,43.39,43.43,9000.0,34.9908,35.0311,34.9828,35.015,9000.0
2007-02-26 15:15:00,43.41,43.42,43.38,43.4,13500.0,34.9989,35.007,34.9747,34.9908,13500.0
2007-02-26 15:20:00,43.39,43.39,43.36,43.38,15400.0,34.9828,34.9828,34.9586,34.9747,15400.0
2007-02-26 15:25:00,43.37,43.39,43.33,43.36,19000.0,34.9666,34.9828,34.9344,34.9586,19000.0
2007-02-26 15:30:00,43.35,43.44,43.35,43.41,12900.0,34.9505,35.0231,34.9505,34.9989,12900.0
2007-02-26 15:35:00,43.41,43.42,43.4,43.41,10900.0,34.9989,35.007,34.9908,34.9989,10900.0
2007-02-26 15:40:00,43.41,43.45,43.4,43.45,17000.0,34.9989,35.0311,34.9908,35.0311,17000.0
2007-02-26 15:45:00,43.45,43.5,43.44,43.5,22100.0,35.0311,35.0715,35.0231,35.0715,22100.0
2007-02-26 15:50:00,43.49,43.5,43.44,43.46,17000.0,35.0634,35.0715,35.0231,35.0392,17000.0
2007-02-26 15:55:00,43.46,43.47,43.41,43.45,35200.0,35.0392,35.0473,34.9989,35.0311,35200.0
2007-02-27 09:30:00,42.92,43.02,42.73,42.73,33700.0,34.6038,34.6845,34.4507,34.4507,33700.0
2007-02-27 09:35:00,42.73,42.82,42.65,42.73,15800.0,34.4507,34.5232,34.3862,34.4507,15800.0
2007-02-27 09:40:00,42.73,42.83,42.69,42.73,15000.0,34.4507,34.5313,34.4184,34.4507,15000.0
2007-02-27 09:45:00,42.72,42.8,42.72,42.75,17600.0,34.4426,34.5071,34.4426,34.4668,17600.0
2007-02-27 09:50:00,42.75,42.89,42.72,42.87,13100.0,34.4668,34.5796,34.4426,34.5635,13100.0
2007-02-27 09:55:00,42.89,42.9,42.73,42.9,7300.0,34.5796,34.5877,34.4507,34.5877,7300.0
2007-02-27 10:00:00,42.9,43.14,42.82,43.08,9400.0,34.5877,34.7812,34.5232,34.7328,9400.0
2007-02-27 10:05:00,43.08,43.1,42.89,42.95,17100.0,34.7328,34.749,34.5796,34.628,17100.0
2007-02-27 10:10:00,42.96,43.08,42.89,42.92,6300.0,34.6361,34.7328,34.5796,34.6038,6300.0
2007-02-27 10:15:00,42.93,42.97,42.8,42.81,11500.0,34.6119,34.6441,34.5071,34.5152,11500.0
2007-02-27 10:20:00,42.81,42.92,42.8,42.8,8600.0,34.5152,34.6038,34.5071,34.5071,8600.0
2007-02-27 10:25:00,42.8,42.9,42.79,42.9,10000.0,34.5071,34.5877,34.499,34.5877,10000.0
2007-02-27 10:30:00,42.9,42.95,42.81,42.9,5900.0,34.5877,34.628,34.5152,34.5877,5900.0
2007-02-27 10:35:00,42.9,42.95,42.88,42.91,5900.0,34.5877,34.628,34.5716,34.5958,5900.0
2007-02-27 10:40:00,42.92,42.92,42.84,42.92,4300.0,34.6038,34.6038,34.5393,34.6038,4300.0
2007-02-27 10:45:00,42.93,42.95,42.9,42.95,1800.0,34.6119,34.628,34.5877,34.628,1800.0
2007-02-27 10:50:00,42.95,42.96,42.92,42.96,3600.0,34.628,34.6361,34.6038,34.6361,3600.0
2007-02-27 10:55:00,42.96,43.0,42.93,42.93,5200.0,34.6361,34.6683,34.6119,34.6119,5200.0
2007-02-27 11:00:00,42.9,42.95,42.79,42.95,10100.0,34.5877,34.628,34.499,34.628,10100.0
2007-02-27 11:05:00,42.96,43.0,42.93,42.93,3000.0,34.6361,34.6683,34.6119,34.6119,3000.0
2007-02-27 11:10:00,42.92,42.97,42.92,42.97,5100.0,34.6038,34.6441,34.6038,34.6441,5100.0
2007-02-27 11:15:00,42.98,42.99,42.96,42.97,2400.0,34.6522,34.6603,34.6361,34.6441,2400.0
2007-02-27 11:20:00,42.95,42.97,42.9,42.92,5300.0,34.628,34.6441,34.5877,34.6038,5300.0
2007-02-27 11:25:00,42.92,42.94,42.91,42.92,4500.0,34.6038,34.62,34.5958,34.6038,4500.0
2007-02-27 11:30:00,42.93,42.98,42.93,42.98,4400.0,34.6119,34.6522,34.6119,34.6522,4400.0
2007-02-27 11:35:00,42.99,43.08,42.99,43.08,10500.0,34.6603,34.7328,34.6603,34.7328,10500.0
2007-02-27 11:40:00,43.07,43.11,43.06,43.1,9300.0,34.7248,34.757,34.7167,34.749,9300.0
2007-02-27 11:45:00,43.1,43.1,43.08,43.08,3900.0,34.749,34.749,34.7328,34.7328,3900.0
2007-02-27 11:50:00,43.08,43.1,43.08,43.09,2500.0,34.7328,34.749,34.7328,34.7409,2500.0
2007-02-27 11:55:00,43.09,43.1,42.93,42.93,11700.0,34.7409,34.749,34.6119,34.6119,11700.0
2007-02-27 12:00:00,42.9,42.9,42.86,42.86,4400.0,34.5877,34.5877,34.5555,34.5555,4400.0
2007-02-27 12:05:00,42.86,42.95,42.86,42.95,7400.0,34.5555,34.628,34.5555,34.628,7400.0
2007-02-27 12:10:00,42.94,42.94,42.8,42.83,7100.0,34.62,34.62,34.5071,34.5313,7100.0
2007-02-27 12:15:00,42.82,42.89,42.81,42.83,8200.0,34.5232,34.5796,34.5152,34.5313,8200.0
2007-02-27 12:20:00,42.84,42.84,42.8,42.81,3000.0,34.5393,34.5393,34.5071,34.5152,3000.0
2007-02-27 12:25:00,42.8,42.89,42.8,42.89,7600.0,34.5071,34.5796,34.5071,34.5796,7600.0
2007-02-27 12:30:00,42.88,42.91,42.88,42.91,3000.0,34.5716,34.5958,34.5716,34.5958,3000.0
2007-02-27 12:35:00,42.91,42.98,42.91,42.98,5900.0,34.5958,34.6522,34.5958,34.6522,5900.0
2007-02-27 12:40:00,42.98,42.98,42.89,42.89,2200.0,34.6522,34.6522,34.5796,34.5796,2200.0
2007-02-27 12:45:00,42.88,42.94,42.87,42.93,7800.0,34.5716,34.62,34.5635,34.6119,7800.0
2007-02-27 12:50:00,42.93,42.97,42.89,42.91,11400.0,34.6119,34.6441,34.5796,34.5958,11400.0
2007-02-27 12:55:00,42.9,42.92,42.82,42.92,9000.0,34.5877,34.6038,34.5232,34.6038,9000.0
2007-02-27 13:00:00,42.93,43.0,42.92,42.99,14600.0,34.6119,34.6683,34.6038,34.6603,14600.0
2007-02-27 13:05:00,43.0,43.03,42.96,42.99,18200.0,34.6683,34.6925,34.6361,34.6603,18200.0
2007-02-27 13:10:00,42.99,43.0,42.89,42.9,17800.0,34.6603,34.6683,34.5796,34.5877,17800.0
2007-02-27 13:15:00,42.89,42.97,42.87,42.96,12500.0,34.5796,34.6441,34.5635,34.6361,12500.0
2007-02-27 13:20:00,42.96,43.06,42.95,43.05,26500.0,34.6361,34.7167,34.628,34.7086,26500.0
2007-02-27 13:25:00,43.03,43.05,42.99,42.99,3700.0,34.6925,34.7086,34.6603,34.6603,3700.0
2007-02-27 13:30:00,42.95,43.06,42.95,43.02,24100.0,34.628,34.7167,34.628,34.6845,24100.0
2007-02-27 13:35:00,43.02,43.03,42.97,43.0,13700.0,34.6845,34.6925,34.6441,34.6683,13700.0
2007-02-27 13:40:00,43.02,43.02,42.94,42.95,13400.0,34.6845,34.6845,34.62,34.628,13400.0
2007-02-27 13:45:00,42.95,43.01,42.91,43.01,28700.0,34.628,34.6764,34.5958,34.6764,28700.0
2007-02-27 13:50:00,43.01,43.05,42.99,43.0,5700.0,34.6764,34.7086,34.6603,34.6683,5700.0
2007-02-27 13:55:00,42.98,43.04,42.98,43.01,8200.0,34.6522,34.7006,34.6522,34.6764,8200.0
2007-02-27 14:00:00,43.0,43.01,42.93,42.97,17800.0,34.6683,34.6764,34.6119,34.6441,17800.0
2007-02-27 14:05:00,42.97,42.97,42.75,42.75,27600.0,34.6441,34.6441,34.4668,34.4668,27600.0
2007-02-27 14:10:00,42.73,42.79,42.7,42.76,10800.0,34.4507,34.499,34.4265,34.4748,10800.0
2007-02-27 14:15:00,42.75,42.79,42.72,42.74,16400.0,34.4668,34.499,34.4426,34.4587,16400.0
2007-02-27 14:20:00,42.72,42.79,42.66,42.66,14700.0,34.4426,34.499,34.3942,34.3942,14700.0
2007-02-27 14:25:00,42.66,42.71,42.48,42.63,20600.0,34.3942,34.4345,34.2491,34.37,20600.0
2007-02-27 14:30:00,42.5,42.6,42.46,42.56,16500.0,34.2652,34.3458,34.233,34.3136,16500.0
2007-02-27 14:35:00,42.49,42.62,42.49,42.56,16400.0,34.2572,34.362,34.2572,34.3136,16400.0
2007-02-27 14:40:00,42.55,42.61,42.52,42.58,18400.0,34.3055,34.3539,34.2813,34.3297,18400.0
2007-02-27 14:45:00,42.54,42.59,42.41,42.42,21500.0,34.2975,34.3378,34.1927,34.2007,21500.0
2007-02-27 14:50:00,42.44,42.55,42.25,42.26,23400.0,34.2168,34.3055,34.0637,34.0717,23400.0
2007-02-27 14:55:00,42.42,42.44,42.17,42.28,27400.0,34.2007,34.2168,33.9992,34.0878,27400.0
2007-02-27 15:00:00,42.26,42.32,41.89,42.13,40000.0,34.0717,34.1201,33.7734,33.9669,40000.0
2007-02-27 15:05:00,42.12,42.33,41.98,42.09,26900.0,33.9588,34.1282,33.846,33.9347,26900.0
2007-02-27 15:10:00,42.09,42.31,42.09,42.23,18300.0,33.9347,34.112,33.9347,34.0475,18300.0
2007-02-27 15:15:00,42.21,42.39,42.19,42.26,17700.0,34.0314,34.1765,34.0153,34.0717,17700.0
2007-02-27 15:20:00,42.26,42.5,42.26,42.47,26600.0,34.0717,34.2652,34.0717,34.241,26600.0
2007-02-27 15:25:00,42.44,42.48,42.31,42.32,22300.0,34.2168,34.2491,34.112,34.1201,22300.0
2007-02-27 15:30:00,42.32,42.32,42.1,42.2,34500.0,34.1201,34.1201,33.9427,34.0233,34500.0
2007-02-27 15:35:00,42.21,42.34,42.21,42.26,20500.0,34.0314,34.1362,34.0314,34.0717,20500.0
2007-02-27 15:40:00,42.26,42.29,42.17,42.27,23800.0,34.0717,34.0959,33.9992,34.0798,23800.0
2007-02-27 15:45:00,42.27,42.27,42.19,42.2,12500.0,34.0798,34.0798,34.0153,34.0233,12500.0
2007-02-27 15:50:00,42.2,42.33,42.19,42.25,23400.0,34.0233,34.1282,34.0153,34.0637,23400.0
2007-02-27 15:55:00,42.25,42.28,42.16,42.17,50700.0,34.0637,34.0878,33.9911,33.9992,50700.0
2007-02-28 09:30:00,42.32,42.41,42.3,42.32,20000.0,34.1201,34.1927,34.104,34.1201,20000.0
2007-02-28 09:35:00,42.31,42.49,42.26,42.45,15600.0,34.112,34.2572,34.0717,34.2249,15600.0
2007-02-28 09:40:00,42.47,42.47,42.08,42.39,19300.0,34.241,34.241,33.9266,34.1765,19300.0
2007-02-28 09:45:00,42.02,42.39,41.89,42.1,32100.0,33.8782,34.1765,33.7734,33.9427,32100.0
2007-02-28 09:50:00,42.09,42.24,41.62,41.85,30400.0,33.9347,34.0556,33.5557,33.7412,30400.0
2007-02-28 09:55:00,41.84,42.06,41.62,41.77,16700.0,33.7331,33.9105,33.5557,33.6767,16700.0
2007-02-28 10:00:00,41.66,41.99,41.66,41.96,18700.0,33.588,33.854,33.588,33.8298,18700.0
2007-02-28 10:05:00,42.0,42.0,41.77,41.77,6300.0,33.8621,33.8621,33.6767,33.6767,6300.0
2007-02-28 10:10:00,41.82,42.03,41.73,41.98,11800.0,33.717,33.8863,33.6444,33.846,11800.0
2007-02-28 10:15:00,41.97,42.31,41.89,42.21,16300.0,33.8379,34.112,33.7734,34.0314,16300.0
2007-02-28 10:20:00,41.87,42.21,41.8,42.17,11700.0,33.7573,34.0314,33.7008,33.9992,11700.0
2007-02-28 10:25:00,42.18,42.35,41.93,42.32,7000.0,34.0072,34.1443,33.8057,34.1201,7000.0
2007-02-28 10:30:00,42.32,42.45,42.1,42.31,14200.0,34.1201,34.2249,33.9427,34.112,14200.0
2007-02-28 10:35:00,42.19,42.36,42.0,42.25,10900.0,34.0153,34.1523,33.8621,34.0637,10900.0
2007-02-28 10:40:00,42.28,42.45,42.17,42.45,12300.0,34.0878,34.2249,33.9992,34.2249,12300.0
2007-02-28 10:45:00,42.45,42.59,42.33,42.52,20500.0,34.2249,34.3378,34.1282,34.2813,20500.0
2007-02-28 10:50:00,42.4,42.51,42.31,42.39,9800.0,34.1846,34.2733,34.112,34.1765,9800.0
2007-02-28 10:55:00,42.29,42.42,42.27,42.38,12200.0,34.0959,34.2007,34.0798,34.1685,12200.0
2007-02-28 11:00:00,42.38,42.4,42.32,42.32,7600.0,34.1685,34.1846,34.1201,34.1201,7600.0
2007-02-28 11:05:00,42.32,42.57,42.24,42.35,18400.0,34.1201,34.3217,34.0556,34.1443,18400.0
2007-02-28 11:10:00,42.37,42.51,42.29,42.31,4800.0,34.1604,34.2733,34.0959,34.112,4800.0
2007-02-28 11:15:00,42.33,42.43,42.31,42.41,12800.0,34.1282,34.2088,34.112,34.1927,12800.0
2007-02-28 11:20:00,42.39,42.4,42.28,42.34,7700.0,34.1765,34.1846,34.0878,34.1362,7700.0
2007-02-28 11:25:00,42.32,42.41,42.32,42.36,5400.0,34.1201,34.1927,34.1201,34.1523,5400.0
2007-02-28 11:30:00,42.36,42.42,42.24,42.42,12900.0,34.1523,34.2007,34.0556,34.2007,12900.0
2007-02-28 11:35:00,42.4,42.43,42.31,42.42,4700.0,34.1846,34.2088,34.112,34.2007,4700.0
2007-02-28 11:40:00,42.39,42.44,42.32,42.38,10800.0,34.1765,34.2168,34.1201,34.1685,10800.0
2007-02-28 11:45:00,42.37,42.4,42.27,42.27,7200.0,34.1604,34.1846,34.0798,34.0798,7200.0
2007-02-28 11:50:00,42.28,42.42,42.25,42.27,6000.0,34.0878,34.2007,34.0637,34.0798,6000.0
2007-02-28 11:55:00,42.42,42.42,42.25,42.26,5300.0,34.2007,34.2007,34.0637,34.0717,5300.0
2007-02-28 12:00:00,42.27,42.39,42.14,42.3,12200.0,34.0798,34.1765,33.975,34.104,12200.0
2007-02-28 12:05:00,42.29,42.34,42.19,42.34,10500.0,34.0959,34.1362,34.0153,34.1362,10500.0
2007-02-28 12:10:00,42.35,42.41,42.2,42.39,5400.0,34.1443,34.1927,34.0233,34.1765,5400.0
2007-02-28 12:15:00,42.21,42.36,42.2,42.32,4600.0,34.0314,34.1523,34.0233,34.1201,4600.0
2007-02-28 12:20:00,42.33,42.45,42.32,42.41,5100.0,34.1282,34.2249,34.1201,34.1927,5100.0
2007-02-28 12:25:00,42.44,42.46,42.41,42.44,2500.0,34.2168,34.233,34.1927,34.2168,2500.0
2007-02-28 12:30:00,42.4,42.43,42.37,42.37,6300.0,34.1846,34.2088,34.1604,34.1604,6300.0
2007-02-28 12:35:00,42.37,42.42,42.37,42.39,3000.0,34.1604,34.2007,34.1604,34.1765,3000.0
2007-02-28 12:40:00,42.38,42.5,42.38,42.48,8100.0,34.1685,34.2652,34.1685,34.2491,8100.0
2007-02-28 12:45:00,42.48,42.56,42.48,42.51,7500.0,34.2491,34.3136,34.2491,34.2733,7500.0
2007-02-28 12:50:00,42.51,42.6,42.5,42.58,11200.0,34.2733,34.3458,34.2652,34.3297,11200.0
2007-02-28 12:55:00,42.59,42.6,42.53,42.54,3100.0,34.3378,34.3458,34.2894,34.2975,3100.0
2007-02-28 13:00:00,42.54,42.54,42.48,42.53,6900.0,34.2975,34.2975,34.2491,34.2894,6900.0
2007-02-28 13:05:00,42.53,42.53,42.5,42.53,4100.0,34.2894,34.2894,34.2652,34.2894,4100.0
2007-02-28 13:10:00,42.53,42.53,42.42,42.47,7900.0,34.2894,34.2894,34.2007,34.241,7900.0
2007-02-28 13:15:00,42.47,42.49,42.45,42.49,7800.0,34.241,34.2572,34.2249,34.2572,7800.0
2007-02-28 13:20:00,42.49,42.53,42.47,42.53,5700.0,34.2572,34.2894,34.241,34.2894,5700.0
2007-02-28 13:25:00,42.54,42.62,42.54,42.61,6200.0,34.2975,34.362,34.2975,34.3539,6200.0
2007-02-28 13:30:00,42.61,42.61,42.57,42.6,3900.0,34.3539,34.3539,34.3217,34.3458,3900.0
2007-02-28 13:35:00,42.62,42.67,42.56,42.56,14200.0,34.362,34.4023,34.3136,34.3136,14200.0
2007-02-28 13:40:00,42.56,42.56,42.51,42.51,5900.0,34.3136,34.3136,34.2733,34.2733,5900.0
2007-02-28 13:45:00,42.52,42.52,42.45,42.45,6700.0,34.2813,34.2813,34.2249,34.2249,6700.0
2007-02-28 13:50:00,42.45,42.46,42.4,42.4,12000.0,34.2249,34.233,34.1846,34.1846,12000.0
2007-02-28 13:55:00,42.39,42.42,42.35,42.38,11300.0,34.1765,34.2007,34.1443,34.1685,11300.0
2007-02-28 14:00:00,42.38,42.54,42.36,42.54,17800.0,34.1685,34.2975,34.1523,34.2975,17800.0
2007-02-28 14:05:00,42.56,42.56,42.45,42.46,13500.0,34.3136,34.3136,34.2249,34.233,13500.0
2007-02-28 14:10:00,42.44,42.46,42.4,42.45,14400.0,34.2168,34.233,34.1846,34.2249,14400.0
2007-02-28 14:15:00,42.44,42.47,42.37,42.39,17700.0,34.2168,34.241,34.1604,34.1765,17700.0
2007-02-28 14:20:00,42.4,42.41,42.32,42.36,9500.0,34.1846,34.1927,34.1201,34.1523,9500.0
2007-02-28 14:25:00,42.34,42.39,42.34,42.39,7500.0,34.1362,34.1765,34.1362,34.1765,7500.0
2007-02-28 14:30:00,42.4,42.44,42.39,42.43,15300.0,34.1846,34.2168,34.1765,34.2088,15300.0
2007-02-28 14:35:00,42.44,42.47,42.4,42.4,20100.0,34.2168,34.241,34.1846,34.1846,20100.0
2007-02-28 14:40:00,42.4,42.42,42.38,42.41,7500.0,34.1846,34.2007,34.1685,34.1927,7500.0
2007-02-28 14:45:00,42.42,42.44,42.33,42.4,23300.0,34.2007,34.2168,34.1282,34.1846,23300.0
2007-02-28 14:50:00,42.4,42.41,42.3,42.32,15900.0,34.1846,34.1927,34.104,34.1201,15900.0
2007-02-28 14:55:00,42.33,42.37,42.32,42.37,6100.0,34.1282,34.1604,34.1201,34.1604,6100.0
2007-02-28 15:00:00,42.37,42.43,42.35,42.4,8700.0,34.1604,34.2088,34.1443,34.1846,8700.0
2007-02-28 15:05:00,42.41,42.44,42.4,42.41,9200.0,34.1927,34.2168,34.1846,34.1927,9200.0
2007-02-28 15:10:00,42.4,42.6,42.4,42.55,24300.0,34.1846,34.3458,34.1846,34.3055,24300.0
2007-02-28 15:15:00,42.54,42.77,42.52,42.67,29000.0,34.2975,34.4829,34.2813,34.4023,29000.0
2007-02-28 15:20:00,42.65,42.66,42.47,42.48,14200.0,34.3862,34.3942,34.241,34.2491,14200.0
2007-02-28 15:25:00,42.48,42.53,42.47,42.48,13300.0,34.2491,34.2894,34.241,34.2491,13300.0
2007-02-28 15:30:00,42.46,42.5,42.4,42.41,7300.0,34.233,34.2652,34.1846,34.1927,7300.0
2007-02-28 15:35:00,42.4,42.52,42.4,42.48,10000.0,34.1846,34.2813,34.1846,34.2491,10000.0
2007-02-28 15:40:00,42.49,42.49,42.33,42.35,11100.0,34.2572,34.2572,34.1282,34.1443,11100.0
2007-02-28 15:45:00,42.35,42.42,42.34,42.34,13200.0,34.1443,34.2007,34.1362,34.1362,13200.0
2007-02-28 15:50:00,42.33,42.38,42.29,42.31,15500.0,34.1282,34.1685,34.0959,34.112,15500.0
2007-02-28 15:55:00,42.31,42.33,42.3,42.3,15200.0,34.112,34.1282,34.104,34.104,15200.0
2007-03-01 09:30:00,41.8,41.96,41.06,41.15,50300.0,33.7008,33.8298,33.1042,33.1768,50300.0
2007-03-01 09:35:00,41.15,41.36,41.11,41.3,43300.0,33.1768,33.3461,33.1445,33.2977,43300.0
2007-03-01 09:40:00,41.31,41.46,40.2,40.2,46000.0,33.3058,33.4267,32.4109,32.4109,46000.0
2007-03-01 09:45:00,40.21,41.03,37.01,39.5,200900.0,32.4189,33.08,29.839,31.8465,200900.0
2007-03-01 09:50:00,39.5,40.15,37.51,40.02,73700.0,31.8465,32.3706,30.2421,32.2657,73700.0
2007-03-01 09:55:00,40.02,40.55,39.38,40.51,55300.0,32.2657,32.693,31.7497,32.6608,55300.0
2007-03-01 10:00:00,40.5,40.69,39.91,40.43,52000.0,32.6527,32.8059,32.1771,32.5963,52000.0
2007-03-01 10:05:00,40.43,40.66,40.21,40.52,74700.0,32.5963,32.7817,32.4189,32.6689,74700.0
2007-03-01 10:10:00,40.52,40.76,40.5,40.75,25100.0,32.6689,32.8624,32.6527,32.8543,25100.0
2007-03-01 10:15:00,40.77,40.86,40.28,40.86,29800.0,32.8704,32.943,32.4754,32.943,29800.0
2007-03-01 10:20:00,40.88,40.91,40.36,40.76,40300.0,32.9591,32.9833,32.5399,32.8624,40300.0
2007-03-01 10:25:00,40.46,41.19,40.46,41.19,26900.0,32.6205,33.209,32.6205,33.209,26900.0
2007-03-01 10:30:00,41.19,41.38,40.74,41.25,35200.0,33.209,33.3622,32.8462,33.2574,35200.0
2007-03-01 10:35:00,41.26,41.47,40.76,41.43,46100.0,33.2655,33.4348,32.8624,33.4025,46100.0
2007-03-01 10:40:00,41.41,41.56,40.66,41.5,30000.0,33.3864,33.5073,32.7817,33.459,30000.0
2007-03-01 10:45:00,41.49,41.67,40.85,41.66,30300.0,33.4509,33.596,32.9349,33.588,30300.0
2007-03-01 10:50:00,41.67,41.78,41.14,41.77,32400.0,33.596,33.6847,33.1687,33.6767,32400.0
2007-03-01 10:55:00,41.78,41.86,41.28,41.8,18100.0,33.6847,33.7492,33.2816,33.7008,18100.0
2007-03-01 11:00:00,41.78,41.78,41.36,41.65,26300.0,33.6847,33.6847,33.3461,33.5799,26300.0
2007-03-01 11:05:00,41.61,41.71,41.45,41.63,31300.0,33.5477,33.6283,33.4187,33.5638,31300.0
2007-03-01 11:10:00,41.63,41.89,41.6,41.89,19400.0,33.5638,33.7734,33.5396,33.7734,19400.0
2007-03-01 11:15:00,41.86,41.92,41.71,41.86,23500.0,33.7492,33.7976,33.6283,33.7492,23500.0
2007-03-01 11:20:00,41.9,41.93,41.69,41.89,14600.0,33.7815,33.8057,33.6122,33.7734,14600.0
2007-03-01 11:25:00,41.89,41.99,41.59,41.94,22300.0,33.7734,33.854,33.5315,33.8137,22300.0
2007-03-01 11:30:00,41.94,42.0,41.61,41.88,23300.0,33.8137,33.8621,33.5477,33.7653,23300.0
2007-03-01 11:35:00,41.87,41.88,41.77,41.88,14000.0,33.7573,33.7653,33.6767,33.7653,14000.0
2007-03-01 11:40:00,41.77,41.91,41.77,41.81,14300.0,33.6767,33.7895,33.6767,33.7089,14300.0
2007-03-01 11:45:00,41.85,41.94,41.66,41.72,21800.0,33.7412,33.8137,33.588,33.6363,21800.0
2007-03-01 11:50:00,41.71,41.91,41.68,41.68,10700.0,33.6283,33.7895,33.6041,33.6041,10700.0
2007-03-01 11:55:00,41.68,41.81,41.68,41.73,12600.0,33.6041,33.7089,33.6041,33.6444,12600.0
2007-03-01 12:00:00,41.76,41.89,41.68,41.89,23000.0,33.6686,33.7734,33.6041,33.7734,23000.0
2007-03-01 12:05:00,41.88,41.94,41.69,41.9,19100.0,33.7653,33.8137,33.6122,33.7815,19100.0
2007-03-01 12:10:00,41.82,41.97,41.82,41.97,12300.0,33.717,33.8379,33.717,33.8379,12300.0
2007-03-01 12:15:00,41.98,42.0,41.93,41.94,13800.0,33.846,33.8621,33.8057,33.8137,13800.0
2007-03-01 12:20:00,41.95,42.09,41.93,42.09,35800.0,33.8218,33.9347,33.8057,33.9347,35800.0
2007-03-01 12:25:00,42.09,42.09,41.97,42.0,11200.0,33.9347,33.9347,33.8379,33.8621,11200.0
2007-03-01 12:30:00,41.97,41.98,41.93,41.95,9800.0,33.8379,33.846,33.8057,33.8218,9800.0
2007-03-01 12:35:00,41.95,41.95,41.89,41.89,4200.0,33.8218,33.8218,33.7734,33.7734,4200.0
2007-03-01 12:40:00,41.88,41.92,41.88,41.9,6300.0,33.7653,33.7976,33.7653,33.7815,6300.0
2007-03-01 12:45:00,41.9,41.93,41.89,41.89,9700.0,33.7815,33.8057,33.7734,33.7734,9700.0
2007-03-01 12:50:00,41.9,41.9,41.86,41.86,5000.0,33.7815,33.7815,33.7492,33.7492,5000.0
2007-03-01 12:55:00,41.86,41.86,41.84,41.84,4000.0,33.7492,33.7492,33.7331,33.7331,4000.0
2007-03-01 13:00:00,41.83,41.85,41.8,41.85,8200.0,33.725,33.7412,33.7008,33.7412,8200.0
2007-03-01 13:05:00,41.85,41.87,41.81,41.84,7800.0,33.7412,33.7573,33.7089,33.7331,7800.0
2007-03-01 13:10:00,41.85,41.86,41.82,41.83,4900.0,33.7412,33.7492,33.717,33.725,4900.0
2007-03-01 13:15:00,41.82,41.86,41.81,41.82,5200.0,33.717,33.7492,33.7089,33.717,5200.0
2007-03-01 13:20:00,41.81,41.86,41.81,41.84,5800.0,33.7089,33.7492,33.7089,33.7331,5800.0
2007-03-01 13:25:00,41.81,41.86,41.81,41.84,5700.0,33.7089,33.7492,33.7089,33.7331,5700.0
2007-03-01 13:30:00,41.84,41.86,41.81,41.82,5200.0,33.7331,33.7492,33.7089,33.717,5200.0
2007-03-01 13:35:00,41.84,41.85,41.8,41.8,7800.0,33.7331,33.7412,33.7008,33.7008,7800.0
2007-03-01 13:40:00,41.8,41.83,41.8,41.8,8900.0,33.7008,33.725,33.7008,33.7008,8900.0
2007-03-01 13:45:00,41.8,41.86,41.8,41.85,7200.0,33.7008,33.7492,33.7008,33.7412,7200.0
2007-03-01 13:50:00,41.88,41.93,41.87,41.91,7700.0,33.7653,33.8057,33.7573,33.7895,7700.0
2007-03-01 13:55:00,41.93,42.05,41.93,42.04,26500.0,33.8057,33.9024,33.8057,33.8943,26500.0
2007-03-01 14:00:00,42.04,42.11,42.0,42.09,36300.0,33.8943,33.9508,33.8621,33.9347,36300.0
2007-03-01 14:05:00,42.09,42.1,41.94,41.95,14600.0,33.9347,33.9427,33.8137,33.8218,14600.0
2007-03-01 14:10:00,41.95,41.97,41.94,41.97,6600.0,33.8218,33.8379,33.8137,33.8379,6600.0
2007-03-01 14:15:00,41.96,42.0,41.9,41.9,8400.0,33.8298,33.8621,33.7815,33.7815,8400.0
2007-03-01 14:20:00,41.9,41.92,41.83,41.88,13300.0,33.7815,33.7976,33.725,33.7653,13300.0
2007-03-01 14:25:00,41.89,41.89,41.82,41.82,6000.0,33.7734,33.7734,33.717,33.717,6000.0
2007-03-01 14:30:00,41.82,41.83,41.76,41.83,17900.0,33.717,33.725,33.6686,33.725,17900.0
2007-03-01 14:35:00,41.8,41.86,41.8,41.85,9600.0,33.7008,33.7492,33.7008,33.7412,9600.0
2007-03-01 14:40:00,41.84,41.9,41.8,41.88,11300.0,33.7331,33.7815,33.7008,33.7653,11300.0
2007-03-01 14:45:00,41.9,41.99,41.9,41.98,8500.0,33.7815,33.854,33.7815,33.846,8500.0
2007-03-01 14:50:00,41.98,42.0,41.9,41.96,7900.0,33.846,33.8621,33.7815,33.8298,7900.0
2007-03-01 14:55:00,41.97,41.98,41.93,41.96,9900.0,33.8379,33.846,33.8057,33.8298,9900.0
2007-03-01 15:00:00,41.96,41.98,41.84,41.88,9700.0,33.8298,33.846,33.7331,33.7653,9700.0
2007-03-01 15:05:00,41.89,41.95,41.82,41.91,12000.0,33.7734,33.8218,33.717,33.7895,12000.0
2007-03-01 15:10:00,41.88,41.94,41.8,41.9,7400.0,33.7653,33.8137,33.7008,33.7815,7400.0
2007-03-01 15:15:00,41.93,41.94,41.9,41.91,13600.0,33.8057,33.8137,33.7815,33.7895,13600.0
2007-03-01 15:20:00,41.9,41.9,41.8,41.81,21700.0,33.7815,33.7815,33.7008,33.7089,21700.0
2007-03-01 15:25:00,41.8,41.8,41.7,41.75,18800.0,33.7008,33.7008,33.6202,33.6605,18800.0
2007-03-01 15:30:00,41.75,41.79,41.72,41.74,10900.0,33.6605,33.6928,33.6363,33.6525,10900.0
2007-03-01 15:35:00,41.74,41.79,41.7,41.78,9300.0,33.6525,33.6928,33.6202,33.6847,9300.0
2007-03-01 15:40:00,41.79,41.79,41.75,41.77,11100.0,33.6928,33.6928,33.6605,33.6767,11100.0
2007-03-01 15:45:00,41.77,41.79,41.75,41.77,15300.0,33.6767,33.6928,33.6605,33.6767,15300.0
2007-03-01 15:50:00,41.75,41.79,41.75,41.79,20600.0,33.6605,33.6928,33.6605,33.6928,20600.0
2007-03-01 15:55:00,41.77,41.78,41.68,41.76,44800.0,33.6767,33.6847,33.6041,33.6686,44800.0
2007-03-02 09:30:00,41.79,41.79,41.4,41.41,35800.0,33.6928,33.6928,33.3784,33.3864,35800.0
2007-03-02 09:35:00,41.36,41.47,41.27,41.29,26200.0,33.3461,33.4348,33.2735,33.2897,26200.0
2007-03-02 09:40:00,41.29,41.71,41.26,41.69,29900.0,33.2897,33.6283,33.2655,33.6122,29900.0
2007-03-02 09:45:00,41.67,41.78,41.56,41.58,33700.0,33.596,33.6847,33.5073,33.5235,33700.0
2007-03-02 09:50:00,41.58,41.62,41.51,41.62,14200.0,33.5235,33.5557,33.467,33.5557,14200.0
2007-03-02 09:55:00,41.6,41.7,41.59,41.69,17900.0,33.5396,33.6202,33.5315,33.6122,17900.0
2007-03-02 10:00:00,41.7,41.74,41.5,41.71,19200.0,33.6202,33.6525,33.459,33.6283,19200.0
2007-03-02 10:05:00,41.71,41.84,41.69,41.82,20500.0,33.6283,33.7331,33.6122,33.717,20500.0
2007-03-02 10:10:00,41.82,41.9,41.79,41.8,22300.0,33.717,33.7815,33.6928,33.7008,22300.0
2007-03-02 10:15:00,41.78,41.87,41.78,41.86,13400.0,33.6847,33.7573,33.6847,33.7492,13400.0
2007-03-02 10:20:00,41.85,41.88,41.81,41.87,17300.0,33.7412,33.7653,33.7089,33.7573,17300.0
2007-03-02 10:25:00,41.86,41.87,41.82,41.86,22200.0,33.7492,33.7573,33.717,33.7492,22200.0
2007-03-02 10:30:00,41.86,41.89,41.79,41.85,32800.0,33.7492,33.7734,33.6928,33.7412,32800.0
2007-03-02 10:35:00,41.86,41.87,41.79,41.79,25200.0,33.7492,33.7573,33.6928,33.6928,25200.0
2007-03-02 10:40:00,41.78,41.86,41.78,41.83,19000.0,33.6847,33.7492,33.6847,33.725,19000.0
2007-03-02 10:45:00,41.83,41.83,41.8,41.8,11200.0,33.725,33.725,33.7008,33.7008,11200.0
2007-03-02 10:50:00,41.8,41.8,41.75,41.75,10000.0,33.7008,33.7008,33.6605,33.6605,10000.0
2007-03-02 10:55:00,41.75,41.75,41.73,41.74,6200.0,33.6605,33.6605,33.6444,33.6525,6200.0
2007-03-02 11:00:00,41.75,41.75,41.69,41.7,18100.0,33.6605,33.6605,33.6122,33.6202,18100.0
2007-03-02 11:05:00,41.7,41.74,41.69,41.71,13500.0,33.6202,33.6525,33.6122,33.6283,13500.0
2007-03-02 11:10:00,41.71,41.75,41.68,41.75,7600.0,33.6283,33.6605,33.6041,33.6605,7600.0
2007-03-02 11:15:00,41.75,41.84,41.75,41.82,13100.0,33.6605,33.7331,33.6605,33.717,13100.0
2007-03-02 11:20:00,41.83,41.85,41.82,41.84,7100.0,33.725,33.7412,33.717,33.7331,7100.0
2007-03-02 11:25:00,41.83,41.85,41.82,41.82,7200.0,33.725,33.7412,33.717,33.717,7200.0
2007-03-02 11:30:00,41.82,41.83,41.79,41.79,10000.0,33.717,33.725,33.6928,33.6928,10000.0
2007-03-02 11:35:00,41.78,41.78,41.73,41.73,8800.0,33.6847,33.6847,33.6444,33.6444,8800.0
2007-03-02 11:40:00,41.74,41.76,41.73,41.73,12900.0,33.6525,33.6686,33.6444,33.6444,12900.0
2007-03-02 11:45:00,41.73,41.78,41.73,41.76,7800.0,33.6444,33.6847,33.6444,33.6686,7800.0
2007-03-02 11:50:00,41.77,41.78,41.73,41.73,15800.0,33.6767,33.6847,33.6444,33.6444,15800.0
2007-03-02 11:55:00,41.71,41.76,41.68,41.76,9100.0,33.6283,33.6686,33.6041,33.6686,9100.0
2007-03-02 12:00:00,41.74,41.77,41.74,41.76,7800.0,33.6525,33.6767,33.6525,33.6686,7800.0
2007-03-02 12:05:00,41.76,41.77,41.75,41.75,9900.0,33.6686,33.6767,33.6605,33.6605,9900.0
2007-03-02 12:10:00,41.77,41.79,41.69,41.71,12000.0,33.6767,33.6928,33.6122,33.6283,12000.0
2007-03-02 12:15:00,41.69,41.71,41.68,41.68,9300.0,33.6122,33.6283,33.6041,33.6041,9300.0
2007-03-02 12:20:00,41.67,41.68,41.6,41.6,44200.0,33.596,33.6041,33.5396,33.5396,44200.0
2007-03-02 12:25:00,41.6,41.61,41.55,41.55,17600.0,33.5396,33.5477,33.4993,33.4993,17600.0
2007-03-02 12:30:00,41.53,41.57,41.47,41.51,21400.0,33.4832,33.5154,33.4348,33.467,21400.0
2007-03-02 12:35:00,41.51,41.54,41.48,41.49,16400.0,33.467,33.4912,33.4429,33.4509,16400.0
2007-03-02 12:40:00,41.49,41.51,41.47,41.47,15400.0,33.4509,33.467,33.4348,33.4348,15400.0
2007-03-02 12:45:00,41.47,41.54,41.47,41.48,12600.0,33.4348,33.4912,33.4348,33.4429,12600.0
2007-03-02 12:50:00,41.49,41.53,41.47,41.5,20500.0,33.4509,33.4832,33.4348,33.459,20500.0
2007-03-02 12:55:00,41.51,41.56,41.5,41.56,9100.0,33.467,33.5073,33.459,33.5073,9100.0
2007-03-02 13:00:00,41.56,41.57,41.52,41.52,4700.0,33.5073,33.5154,33.4751,33.4751,4700.0
2007-03-02 13:05:00,41.52,41.53,41.5,41.51,12500.0,33.4751,33.4832,33.459,33.467,12500.0
2007-03-02 13:10:00,41.5,41.51,41.46,41.51,24400.0,33.459,33.467,33.4267,33.467,24400.0
2007-03-02 13:15:00,41.51,41.54,41.47,41.48,6000.0,33.467,33.4912,33.4348,33.4429,6000.0
2007-03-02 13:20:00,41.49,41.51,41.46,41.48,10400.0,33.4509,33.467,33.4267,33.4429,10400.0
2007-03-02 13:25:00,41.47,41.51,41.45,41.47,22800.0,33.4348,33.467,33.4187,33.4348,22800.0
2007-03-02 13:30:00,41.47,41.53,41.46,41.49,28100.0,33.4348,33.4832,33.4267,33.4509,28100.0
2007-03-02 13:35:00,41.48,41.51,41.45,41.47,12600.0,33.4429,33.467,33.4187,33.4348,12600.0
2007-03-02 13:40:00,41.46,41.47,41.38,41.43,33700.0,33.4267,33.4348,33.3622,33.4025,33700.0
2007-03-02 13:45:00,41.43,41.46,41.4,41.45,18300.0,33.4025,33.4267,33.3784,33.4187,18300.0
2007-03-02 13:50:00,41.45,41.45,41.36,41.38,39100.0,33.4187,33.4187,33.3461,33.3622,39100.0
2007-03-02 13:55:00,41.38,41.44,41.37,41.44,7600.0,33.3622,33.4106,33.3542,33.4106,7600.0
2007-03-02 14:00:00,41.44,41.47,41.39,41.41,14000.0,33.4106,33.4348,33.3703,33.3864,14000.0
2007-03-02 14:05:00,41.4,41.47,41.39,41.44,9800.0,33.3784,33.4348,33.3703,33.4106,9800.0
2007-03-02 14:10:00,41.43,41.45,41.38,41.39,8300.0,33.4025,33.4187,33.3622,33.3703,8300.0
2007-03-02 14:15:00,41.37,41.4,41.34,41.39,16300.0,33.3542,33.3784,33.33,33.3703,16300.0
2007-03-02 14:20:00,41.41,41.43,41.36,41.4,12400.0,33.3864,33.4025,33.3461,33.3784,12400.0
2007-03-02 14:25:00,41.39,41.39,41.35,41.37,6400.0,33.3703,33.3703,33.338,33.3542,6400.0
2007-03-02 14:30:00,41.38,41.39,41.36,41.37,6100.0,33.3622,33.3703,33.3461,33.3542,6100.0
2007-03-02 14:35:00,41.37,41.44,41.33,41.44,7800.0,33.3542,33.4106,33.3219,33.4106,7800.0
2007-03-02 14:40:00,41.44,41.53,41.41,41.53,16700.0,33.4106,33.4832,33.3864,33.4832,16700.0
2007-03-02 14:45:00,41.54,41.55,41.48,41.49,6900.0,33.4912,33.4993,33.4429,33.4509,6900.0
2007-03-02 14:50:00,41.48,41.49,41.45,41.47,10000.0,33.4429,33.4509,33.4187,33.4348,10000.0
2007-03-02 14:55:00,41.47,41.48,41.38,41.42,6200.0,33.4348,33.4429,33.3622,33.3945,6200.0
2007-03-02 15:00:00,41.42,41.53,41.41,41.5,14500.0,33.3945,33.4832,33.3864,33.459,14500.0
2007-03-02 15:05:00,41.5,41.5,41.41,41.45,8300.0,33.459,33.459,33.3864,33.4187,8300.0
2007-03-02 15:10:00,41.46,41.46,41.42,41.44,13500.0,33.4267,33.4267,33.3945,33.4106,13500.0
2007-03-02 15:15:00,41.43,41.47,41.4,41.44,12500.0,33.4025,33.4348,33.3784,33.4106,12500.0
2007-03-02 15:20:00,41.44,41.48,41.42,41.47,7200.0,33.4106,33.4429,33.3945,33.4348,7200.0
2007-03-02 15:25:00,41.46,41.54,41.46,41.52,18600.0,33.4267,33.4912,33.4267,33.4751,18600.0
2007-03-02 15:30:00,41.52,41.53,41.47,41.49,16700.0,33.4751,33.4832,33.4348,33.4509,16700.0
2007-03-02 15:35:00,41.48,41.56,41.48,41.53,21600.0,33.4429,33.5073,33.4429,33.4832,21600.0
2007-03-02 15:40:00,41.53,41.54,41.52,41.53,23500.0,33.4832,33.4912,33.4751,33.4832,23500.0
2007-03-02 15:45:00,41.51,41.54,41.47,41.5,17800.0,33.467,33.4912,33.4348,33.459,17800.0
2007-03-02 15:50:00,41.48,41.75,41.4,41.4,25300.0,33.4429,33.6605,33.3784,33.3784,25300.0
2007-03-02 15:55:00,41.41,41.41,41.34,41.39,29600.0,33.3864,33.3864,33.33,33.3703,29600.0
2007-03-05 09:30:00,41.25,41.36,41.25,41.36,21000.0,33.2574,33.3461,33.2574,33.3461,21000.0
2007-03-05 09:35:00,41.34,41.38,41.25,41.3,17400.0,33.33,33.3622,33.2574,33.2977,17400.0
2007-03-05 09:40:00,41.3,41.44,41.29,41.29,15600.0,33.2977,33.4106,33.2897,33.2897,15600.0
2007-03-05 09:45:00,41.27,41.27,41.15,41.2,24300.0,33.2735,33.2735,33.1768,33.2171,24300.0
2007-03-05 09:50:00,41.17,41.23,41.15,41.22,16300.0,33.1929,33.2413,33.1768,33.2332,16300.0
2007-03-05 09:55:00,41.22,41.22,41.17,41.2,12500.0,33.2332,33.2332,33.1929,33.2171,12500.0
2007-03-05 10:00:00,41.22,41.22,41.1,41.15,15300.0,33.2332,33.2332,33.1365,33.1768,15300.0
2007-03-05 10:05:00,41.12,41.2,41.1,41.2,9000.0,33.1526,33.2171,33.1365,33.2171,9000.0
2007-03-05 10:10:00,41.24,41.48,41.24,41.4,26100.0,33.2494,33.4429,33.2494,33.3784,26100.0
2007-03-05 10:15:00,41.39,41.41,41.24,41.24,6600.0,33.3703,33.3864,33.2494,33.2494,6600.0
2007-03-05 10:20:00,41.24,41.24,41.17,41.18,8500.0,33.2494,33.2494,33.1929,33.201,8500.0
2007-03-05 10:25:00,41.18,41.18,41.06,41.07,20000.0,33.201,33.201,33.1042,33.1123,20000.0
2007-03-05 10:30:00,41.09,41.14,40.98,41.01,23000.0,33.1284,33.1687,33.0397,33.0639,23000.0
2007-03-05 10:35:00,41.01,41.01,40.95,41.01,19400.0,33.0639,33.0639,33.0155,33.0639,19400.0
2007-03-05 10:40:00,41.02,41.15,41.0,41.06,7600.0,33.072,33.1768,33.0559,33.1042,7600.0
2007-03-05 10:45:00,41.12,41.18,41.12,41.14,4700.0,33.1526,33.201,33.1526,33.1687,4700.0
2007-03-05 10:50:00,41.13,41.2,41.12,41.2,4700.0,33.1607,33.2171,33.1526,33.2171,4700.0
2007-03-05 10:55:00,41.2,41.34,41.2,41.33,42000.0,33.2171,33.33,33.2171,33.3219,42000.0
2007-03-05 11:00:00,41.3,41.31,41.25,41.29,12400.0,33.2977,33.3058,33.2574,33.2897,12400.0
2007-03-05 11:05:00,41.26,41.41,41.25,41.37,19000.0,33.2655,33.3864,33.2574,33.3542,19000.0
2007-03-05 11:10:00,41.39,41.4,41.34,41.34,9600.0,33.3703,33.3784,33.33,33.33,9600.0
2007-03-05 11:15:00,41.34,41.35,41.29,41.35,6000.0,33.33,33.338,33.2897,33.338,6000.0
2007-03-05 11:20:00,41.35,41.41,41.32,41.34,16700.0,33.338,33.3864,33.3139,33.33,16700.0
2007-03-05 11:25:00,41.35,41.35,41.23,41.32,17600.0,33.338,33.338,33.2413,33.3139,17600.0
2007-03-05 11:30:00,41.34,41.34,41.23,41.32,7200.0,33.33,33.33,33.2413,33.3139,7200.0
2007-03-05 11:35:00,41.3,41.3,41.21,41.25,19700.0,33.2977,33.2977,33.2252,33.2574,19700.0
2007-03-05 11:40:00,41.25,41.25,41.16,41.17,10100.0,33.2574,33.2574,33.1849,33.1929,10100.0
2007-03-05 11:45:00,41.18,41.27,41.15,41.27,12500.0,33.201,33.2735,33.1768,33.2735,12500.0
2007-03-05 11:50:00,41.28,41.29,41.24,41.25,3500.0,33.2816,33.2897,33.2494,33.2574,3500.0
2007-03-05 11:55:00,41.25,41.27,41.18,41.27,5500.0,33.2574,33.2735,33.201,33.2735,5500.0
2007-03-05 12:00:00,41.25,41.31,41.25,41.26,23700.0,33.2574,33.3058,33.2574,33.2655,23700.0
2007-03-05 12:05:00,41.25,41.34,41.24,41.32,19500.0,33.2574,33.33,33.2494,33.3139,19500.0
2007-03-05 12:10:00,41.32,41.35,41.3,41.31,8100.0,33.3139,33.338,33.2977,33.3058,8100.0
2007-03-05 12:15:00,41.3,41.31,41.25,41.27,9200.0,33.2977,33.3058,33.2574,33.2735,9200.0
2007-03-05 12:20:00,41.27,41.29,41.25,41.28,4600.0,33.2735,33.2897,33.2574,33.2816,4600.0
2007-03-05 12:25:00,41.28,41.29,41.27,41.27,3200.0,33.2816,33.2897,33.2735,33.2735,3200.0
2007-03-05 12:30:00,41.28,41.28,41.25,41.25,3600.0,33.2816,33.2816,33.2574,33.2574,3600.0
2007-03-05 12:35:00,41.25,41.3,41.24,41.27,6300.0,33.2574,33.2977,33.2494,33.2735,6300.0
2007-03-05 12:40:00,41.25,41.31,41.25,41.3,6700.0,33.2574,33.3058,33.2574,33.2977,6700.0
2007-03-05 12:45:00,41.32,41.39,41.31,41.37,12200.0,33.3139,33.3703,33.3058,33.3542,12200.0
2007-03-05 12:50:00,41.37,41.4,41.25,41.29,24200.0,33.3542,33.3784,33.2574,33.2897,24200.0
2007-03-05 12:55:00,41.3,41.3,41.23,41.25,14900.0,33.2977,33.2977,33.2413,33.2574,14900.0
2007-03-05 13:00:00,41.24,41.27,41.24,41.25,9000.0,33.2494,33.2735,33.2494,33.2574,9000.0
2007-03-05 13:05:00,41.24,41.25,41.2,41.2,6400.0,33.2494,33.2574,33.2171,33.2171,6400.0
2007-03-05 13:10:00,41.21,41.28,41.21,41.27,10700.0,33.2252,33.2816,33.2252,33.2735,10700.0
2007-03-05 13:15:00,41.27,41.3,41.27,41.29,10200.0,33.2735,33.2977,33.2735,33.2897,10200.0
2007-03-05 13:20:00,41.28,41.3,41.26,41.26,11000.0,33.2816,33.2977,33.2655,33.2655,11000.0
2007-03-05 13:25:00,41.26,41.27,41.25,41.27,8800.0,33.2655,33.2735,33.2574,33.2735,8800.0
2007-03-05 13:30:00,41.27,41.28,41.26,41.27,11000.0,33.2735,33.2816,33.2655,33.2735,11000.0
2007-03-05 13:35:00,41.27,41.35,41.26,41.34,32000.0,33.2735,33.338,33.2655,33.33,32000.0
2007-03-05 13:40:00,41.33,41.35,41.3,41.32,16800.0,33.3219,33.338,33.2977,33.3139,16800.0
2007-03-05 13:45:00,41.35,41.38,41.33,41.36,12000.0,33.338,33.3622,33.3219,33.3461,12000.0
2007-03-05 13:50:00,41.36,41.36,41.33,41.33,11500.0,33.3461,33.3461,33.3219,33.3219,11500.0
2007-03-05 13:55:00,41.32,41.33,41.3,41.32,5500.0,33.3139,33.3219,33.2977,33.3139,5500.0
2007-03-05 14:00:00,41.33,41.35,41.29,41.29,13300.0,33.3219,33.338,33.2897,33.2897,13300.0
2007-03-05 14:05:00,41.31,41.37,41.29,41.29,21300.0,33.3058,33.3542,33.2897,33.2897,21300.0
2007-03-05 14:10:00,41.3,41.31,41.27,41.27,16600.0,33.2977,33.3058,33.2735,33.2735,16600.0
2007-03-05 14:15:00,41.27,41.32,41.26,41.27,13700.0,33.2735,33.3139,33.2655,33.2735,13700.0
2007-03-05 14:20:00,41.27,41.29,41.26,41.28,3300.0,33.2735,33.2897,33.2655,33.2816,3300.0
2007-03-05 14:25:00,41.29,41.29,41.22,41.22,18000.0,33.2897,33.2897,33.2332,33.2332,18000.0
2007-03-05 14:30:00,41.22,41.28,41.21,41.25,19600.0,33.2332,33.2816,33.2252,33.2574,19600.0
2007-03-05 14:35:00,41.25,41.28,41.23,41.24,5900.0,33.2574,33.2816,33.2413,33.2494,5900.0
2007-03-05 14:40:00,41.24,41.25,41.22,41.24,5700.0,33.2494,33.2574,33.2332,33.2494,5700.0
2007-03-05 14:45:00,41.24,41.3,41.22,41.27,18100.0,33.2494,33.2977,33.2332,33.2735,18100.0
2007-03-05 14:50:00,41.26,41.3,41.25,41.26,33000.0,33.2655,33.2977,33.2574,33.2655,33000.0
2007-03-05 14:55:00,41.24,41.27,41.17,41.18,6300.0,33.2494,33.2735,33.1929,33.201,6300.0
2007-03-05 15:00:00,41.18,41.22,41.17,41.19,16300.0,33.201,33.2332,33.1929,33.209,16300.0
2007-03-05 15:05:00,41.18,41.18,41.02,41.02,14900.0,33.201,33.201,33.072,33.072,14900.0
2007-03-05 15:10:00,41.02,41.06,40.97,41.05,20800.0,33.072,33.1042,33.0317,33.0962,20800.0
2007-03-05 15:15:00,41.05,41.13,41.05,41.11,17300.0,33.0962,33.1607,33.0962,33.1445,17300.0
2007-03-05 15:20:00,41.11,41.2,40.94,41.16,30600.0,33.1445,33.2171,33.0075,33.1849,30600.0
2007-03-05 15:25:00,41.16,41.24,41.16,41.21,5800.0,33.1849,33.2494,33.1849,33.2252,5800.0
2007-03-05 15:30:00,41.21,41.21,41.11,41.11,9200.0,33.2252,33.2252,33.1445,33.1445,9200.0
2007-03-05 15:35:00,41.1,41.15,41.09,41.09,15900.0,33.1365,33.1768,33.1284,33.1284,15900.0
2007-03-05 15:40:00,41.09,41.09,40.96,40.99,22100.0,33.1284,33.1284,33.0236,33.0478,22100.0
2007-03-05 15:45:00,41.0,41.0,40.94,40.96,40900.0,33.0559,33.0559,33.0075,33.0236,40900.0
2007-03-05 15:50:00,40.97,40.97,40.85,40.87,39200.0,33.0317,33.0317,32.9349,32.951,39200.0
2007-03-05 15:55:00,40.87,40.89,40.82,40.84,43200.0,32.951,32.9672,32.9107,32.9269,43200.0
2007-03-06 09:30:00,41.07,41.33,41.0,41.08,21900.0,33.1123,33.3219,33.0559,33.1204,21900.0
2007-03-06 09:35:00,41.06,41.34,41.05,41.24,23400.0,33.1042,33.33,33.0962,33.2494,23400.0
2007-03-06 09:40:00,41.19,41.32,41.14,41.29,18500.0,33.209,33.3139,33.1687,33.2897,18500.0
2007-03-06 09:45:00,41.28,41.28,41.21,41.28,11600.0,33.2816,33.2816,33.2252,33.2816,11600.0
2007-03-06 09:50:00,41.26,41.6,41.23,41.31,51000.0,33.2655,33.5396,33.2413,33.3058,51000.0
2007-03-06 09:55:00,41.31,41.38,41.24,41.37,23000.0,33.3058,33.3622,33.2494,33.3542,23000.0
2007-03-06 10:00:00,41.35,41.42,41.23,41.32,18900.0,33.338,33.3945,33.2413,33.3139,18900.0
2007-03-06 10:05:00,41.3,41.39,41.3,41.35,13600.0,33.2977,33.3703,33.2977,33.338,13600.0
2007-03-06 10:10:00,41.35,41.45,41.35,41.44,20200.0,33.338,33.4187,33.338,33.4106,20200.0
2007-03-06 10:15:00,41.44,41.46,41.4,41.45,19700.0,33.4106,33.4267,33.3784,33.4187,19700.0
2007-03-06 10:20:00,41.45,41.47,41.35,41.45,15200.0,33.4187,33.4348,33.338,33.4187,15200.0
2007-03-06 10:25:00,41.45,41.6,41.45,41.58,25000.0,33.4187,33.5396,33.4187,33.5235,25000.0
2007-03-06 10:30:00,41.57,41.62,41.55,41.57,18400.0,33.5154,33.5557,33.4993,33.5154,18400.0
2007-03-06 10:35:00,41.56,41.7,41.56,41.68,46900.0,33.5073,33.6202,33.5073,33.6041,46900.0
2007-03-06 10:40:00,41.68,41.75,41.68,41.68,25700.0,33.6041,33.6605,33.6041,33.6041,25700.0
2007-03-06 10:45:00,41.68,41.72,41.6,41.72,48400.0,33.6041,33.6363,33.5396,33.6363,48400.0
2007-03-06 10:50:00,41.71,41.73,41.68,41.71,30300.0,33.6283,33.6444,33.6041,33.6283,30300.0
2007-03-06 10:55:00,41.72,41.75,41.68,41.7,30400.0,33.6363,33.6605,33.6041,33.6202,30400.0
2007-03-06 11:00:00,41.71,41.83,41.71,41.79,12300.0,33.6283,33.725,33.6283,33.6928,12300.0
2007-03-06 11:05:00,41.8,41.8,41.68,41.68,4500.0,33.7008,33.7008,33.6041,33.6041,4500.0
2007-03-06 11:10:00,41.68,41.77,41.68,41.77,12700.0,33.6041,33.6767,33.6041,33.6767,12700.0
2007-03-06 11:15:00,41.77,41.79,41.76,41.79,6400.0,33.6767,33.6928,33.6686,33.6928,6400.0
2007-03-06 11:20:00,41.79,41.82,41.78,41.82,9800.0,33.6928,33.717,33.6847,33.717,9800.0
2007-03-06 11:25:00,41.81,41.87,41.81,41.83,26800.0,33.7089,33.7573,33.7089,33.725,26800.0
2007-03-06 11:30:00,41.84,41.85,41.77,41.79,19000.0,33.7331,33.7412,33.6767,33.6928,19000.0
2007-03-06 11:35:00,41.79,41.81,41.76,41.8,16100.0,33.6928,33.7089,33.6686,33.7008,16100.0
2007-03-06 11:40:00,41.8,41.97,41.79,41.96,23700.0,33.7008,33.8379,33.6928,33.8298,23700.0
2007-03-06 11:45:00,41.97,41.99,41.9,41.9,22200.0,33.8379,33.854,33.7815,33.7815,22200.0
2007-03-06 11:50:00,41.9,41.99,41.89,41.98,13200.0,33.7815,33.854,33.7734,33.846,13200.0
2007-03-06 11:55:00,41.98,41.98,41.91,41.96,9600.0,33.846,33.846,33.7895,33.8298,9600.0
2007-03-06 12:00:00,41.94,42.02,41.91,42.02,26500.0,33.8137,33.8782,33.7895,33.8782,26500.0
2007-03-06 12:05:00,42.01,42.08,42.0,42.05,21300.0,33.8702,33.9266,33.8621,33.9024,21300.0
2007-03-06 12:10:00,42.06,42.06,42.0,42.01,33300.0,33.9105,33.9105,33.8621,33.8702,33300.0
2007-03-06 12:15:00,42.01,42.06,41.98,42.05,23600.0,33.8702,33.9105,33.846,33.9024,23600.0
2007-03-06 12:20:00,42.05,42.05,42.02,42.04,10100.0,33.9024,33.9024,33.8782,33.8943,10100.0
2007-03-06 12:25:00,42.02,42.06,42.02,42.05,4100.0,33.8782,33.9105,33.8782,33.9024,4100.0
2007-03-06 12:30:00,42.05,42.16,42.03,42.15,20400.0,33.9024,33.9911,33.8863,33.983,20400.0
2007-03-06 12:35:00,42.18,42.18,42.1,42.1,7600.0,34.0072,34.0072,33.9427,33.9427,7600.0
2007-03-06 12:40:00,42.1,42.12,42.05,42.12,15500.0,33.9427,33.9588,33.9024,33.9588,15500.0
2007-03-06 12:45:00,42.12,42.25,42.12,42.15,10200.0,33.9588,34.0637,33.9588,33.983,10200.0
2007-03-06 12:50:00,42.14,42.14,42.07,42.09,4700.0,33.975,33.975,33.9185,33.9347,4700.0
2007-03-06 12:55:00,42.09,42.1,42.07,42.09,8600.0,33.9347,33.9427,33.9185,33.9347,8600.0
2007-03-06 13:00:00,42.07,42.11,42.04,42.07,6700.0,33.9185,33.9508,33.8943,33.9185,6700.0
2007-03-06 13:05:00,42.05,42.07,42.04,42.07,7800.0,33.9024,33.9185,33.8943,33.9185,7800.0
2007-03-06 13:10:00,42.06,42.09,42.02,42.02,5500.0,33.9105,33.9347,33.8782,33.8782,5500.0
2007-03-06 13:15:00,42.03,42.03,41.86,41.86,22000.0,33.8863,33.8863,33.7492,33.7492,22000.0
2007-03-06 13:20:00,41.87,41.88,41.83,41.87,8500.0,33.7573,33.7653,33.725,33.7573,8500.0
2007-03-06 13:25:00,41.86,41.91,41.85,41.91,8800.0,33.7492,33.7895,33.7412,33.7895,8800.0
2007-03-06 13:30:00,41.9,41.97,41.85,41.94,21500.0,33.7815,33.8379,33.7412,33.8137,21500.0
2007-03-06 13:35:00,41.95,41.96,41.89,41.95,6100.0,33.8218,33.8298,33.7734,33.8218,6100.0
2007-03-06 13:40:00,41.94,42.01,41.94,42.01,8600.0,33.8137,33.8702,33.8137,33.8702,8600.0
2007-03-06 13:45:00,41.99,42.0,41.98,41.99,5500.0,33.854,33.8621,33.846,33.854,5500.0
2007-03-06 13:50:00,41.99,42.05,41.98,42.04,11200.0,33.854,33.9024,33.846,33.8943,11200.0
2007-03-06 13:55:00,42.03,42.03,42.0,42.0,2200.0,33.8863,33.8863,33.8621,33.8621,2200.0
2007-03-06 14:00:00,42.0,42.09,42.0,42.05,6300.0,33.8621,33.9347,33.8621,33.9024,6300.0
2007-03-06 14:05:00,42.05,42.09,42.03,42.07,17900.0,33.9024,33.9347,33.8863,33.9185,17900.0
2007-03-06 14:10:00,42.06,42.06,42.0,42.0,5200.0,33.9105,33.9105,33.8621,33.8621,5200.0
2007-03-06 14:15:00,42.0,42.01,42.0,42.0,4700.0,33.8621,33.8702,33.8621,33.8621,4700.0
2007-03-06 14:20:00,42.0,42.06,42.0,42.03,18500.0,33.8621,33.9105,33.8621,33.8863,18500.0
2007-03-06 14:25:00,42.03,42.05,42.0,42.05,19000.0,33.8863,33.9024,33.8621,33.9024,19000.0
2007-03-06 14:30:00,42.03,42.03,42.0,42.01,4700.0,33.8863,33.8863,33.8621,33.8702,4700.0
2007-03-06 14:35:00,42.01,42.02,42.0,42.01,10400.0,33.8702,33.8782,33.8621,33.8702,10400.0
2007-03-06 14:40:00,42.01,42.03,42.01,42.01,10900.0,33.8702,33.8863,33.8702,33.8702,10900.0
2007-03-06 14:45:00,42.01,42.03,42.0,42.03,17900.0,33.8702,33.8863,33.8621,33.8863,17900.0
2007-03-06 14:50:00,42.03,42.08,42.02,42.08,8500.0,33.8863,33.9266,33.8782,33.9266,8500.0
2007-03-06 14:55:00,42.1,42.14,42.1,42.1,17800.0,33.9427,33.975,33.9427,33.9427,17800.0
2007-03-06 15:00:00,42.12,42.13,42.04,42.06,24500.0,33.9588,33.9669,33.8943,33.9105,24500.0
2007-03-06 15:05:00,42.07,42.14,42.04,42.14,25100.0,33.9185,33.975,33.8943,33.975,25100.0
2007-03-06 15:10:00,42.14,42.21,42.13,42.21,16900.0,33.975,34.0314,33.9669,34.0314,16900.0
2007-03-06 15:15:00,42.21,42.24,42.17,42.17,35700.0,34.0314,34.0556,33.9992,33.9992,35700.0
2007-03-06 15:20:00,42.17,42.2,42.12,42.12,15600.0,33.9992,34.0233,33.9588,33.9588,15600.0
2007-03-06 15:25:00,42.12,42.17,42.08,42.16,17700.0,33.9588,33.9992,33.9266,33.9911,17700.0
2007-03-06 15:30:00,42.17,42.18,42.13,42.14,20000.0,33.9992,34.0072,33.9669,33.975,20000.0
2007-03-06 15:35:00,42.12,42.13,42.0,42.03,16600.0,33.9588,33.9669,33.8621,33.8863,16600.0
2007-03-06 15:40:00,42.0,42.04,42.0,42.01,27800.0,33.8621,33.8943,33.8621,33.8702,27800.0
2007-03-06 15:45:00,42.01,42.02,42.01,42.01,12400.0,33.8702,33.8782,33.8702,33.8702,12400.0
2007-03-06 15:50:00,42.01,42.01,41.98,41.99,45800.0,33.8702,33.8702,33.846,33.854,45800.0
2007-03-06 15:55:00,41.99,42.05,41.98,42.03,31600.0,33.854,33.9024,33.846,33.8863,31600.0
2007-03-07 09:30:00,41.9,42.0,41.85,42.0,11400.0,33.7815,33.8621,33.7412,33.8621,11400.0
2007-03-07 09:35:00,42.0,42.05,41.89,42.01,8800.0,33.8621,33.9024,33.7734,33.8702,8800.0
2007-03-07 09:40:00,41.98,42.1,41.98,42.1,8600.0,33.846,33.9427,33.846,33.9427,8600.0
2007-03-07 09:45:00,42.05,42.18,42.05,42.12,5700.0,33.9024,34.0072,33.9024,33.9588,5700.0
2007-03-07 09:50:00,42.13,42.2,42.03,42.03,7800.0,33.9669,34.0233,33.8863,33.8863,7800.0
2007-03-07 09:55:00,42.02,42.02,41.91,41.98,15200.0,33.8782,33.8782,33.7895,33.846,15200.0
2007-03-07 10:00:00,41.96,42.0,41.96,41.97,2500.0,33.8298,33.8621,33.8298,33.8379,2500.0
2007-03-07 10:05:00,41.96,42.01,41.96,42.0,6900.0,33.8298,33.8702,33.8298,33.8621,6900.0
2007-03-07 10:10:00,42.01,42.01,41.94,41.98,3500.0,33.8702,33.8702,33.8137,33.846,3500.0
2007-03-07 10:15:00,41.98,42.02,41.89,41.89,17300.0,33.846,33.8782,33.7734,33.7734,17300.0
2007-03-07 10:20:00,41.89,41.98,41.89,41.93,7000.0,33.7734,33.846,33.7734,33.8057,7000.0
2007-03-07 10:25:00,41.94,41.96,41.88,41.88,8600.0,33.8137,33.8298,33.7653,33.7653,8600.0
2007-03-07 10:30:00,41.89,41.95,41.88,41.93,18700.0,33.7734,33.8218,33.7653,33.8057,18700.0
2007-03-07 10:35:00,41.93,42.06,41.92,42.03,6900.0,33.8057,33.9105,33.7976,33.8863,6900.0
2007-03-07 10:40:00,42.03,42.07,42.01,42.01,6500.0,33.8863,33.9185,33.8702,33.8702,6500.0
2007-03-07 10:45:00,42.03,42.03,42.0,42.01,17800.0,33.8863,33.8863,33.8621,33.8702,17800.0
2007-03-07 10:50:00,42.01,42.01,42.0,42.0,19100.0,33.8702,33.8702,33.8621,33.8621,19100.0
2007-03-07 10:55:00,42.01,42.01,42.0,42.0,8300.0,33.8702,33.8702,33.8621,33.8621,8300.0
2007-03-07 11:00:00,42.0,42.01,42.0,42.0,17000.0,33.8621,33.8702,33.8621,33.8621,17000.0
2007-03-07 11:05:00,42.01,42.03,42.0,42.03,11300.0,33.8702,33.8863,33.8621,33.8863,11300.0
2007-03-07 11:10:00,42.03,42.03,42.0,42.02,12100.0,33.8863,33.8863,33.8621,33.8782,12100.0
2007-03-07 11:15:00,42.03,42.03,42.0,42.02,9600.0,33.8863,33.8863,33.8621,33.8782,9600.0
2007-03-07 11:20:00,42.02,42.02,42.0,42.0,8700.0,33.8782,33.8782,33.8621,33.8621,8700.0
2007-03-07 11:25:00,42.01,42.02,42.0,42.0,4700.0,33.8702,33.8782,33.8621,33.8621,4700.0
2007-03-07 11:30:00,42.0,42.01,42.0,42.0,12800.0,33.8621,33.8702,33.8621,33.8621,12800.0
2007-03-07 11:35:00,42.0,42.02,42.0,42.0,11300.0,33.8621,33.8782,33.8621,33.8621,11300.0
2007-03-07 11:40:00,42.01,42.03,42.0,42.03,4100.0,33.8702,33.8863,33.8621,33.8863,4100.0
2007-03-07 11:45:00,42.03,42.04,42.0,42.03,5500.0,33.8863,33.8943,33.8621,33.8863,5500.0
2007-03-07 11:50:00,42.04,42.09,42.04,42.09,6300.0,33.8943,33.9347,33.8943,33.9347,6300.0
2007-03-07 11:55:00,42.09,42.1,42.06,42.07,4300.0,33.9347,33.9427,33.9105,33.9185,4300.0
2007-03-07 12:00:00,42.07,42.08,42.06,42.07,2500.0,33.9185,33.9266,33.9105,33.9185,2500.0
2007-03-07 12:05:00,42.06,42.15,42.06,42.14,11900.0,33.9105,33.983,33.9105,33.975,11900.0
2007-03-07 12:10:00,42.15,42.15,42.13,42.13,3300.0,33.983,33.983,33.9669,33.9669,3300.0
2007-03-07 12:15:00,42.12,42.12,42.08,42.1,5200.0,33.9588,33.9588,33.9266,33.9427,5200.0
2007-03-07 12:20:00,42.1,42.1,42.07,42.09,7000.0,33.9427,33.9427,33.9185,33.9347,7000.0
2007-03-07 12:25:00,42.08,42.13,42.05,42.13,13900.0,33.9266,33.9669,33.9024,33.9669,13900.0
2007-03-07 12:30:00,42.12,42.16,42.09,42.11,15100.0,33.9588,33.9911,33.9347,33.9508,15100.0
2007-03-07 12:35:00,42.1,42.13,42.08,42.12,10100.0,33.9427,33.9669,33.9266,33.9588,10100.0
2007-03-07 12:40:00,42.13,42.15,42.13,42.15,2600.0,33.9669,33.983,33.9669,33.983,2600.0
2007-03-07 12:45:00,42.14,42.18,42.14,42.15,4900.0,33.975,34.0072,33.975,33.983,4900.0
2007-03-07 12:50:00,42.14,42.14,42.08,42.1,6100.0,33.975,33.975,33.9266,33.9427,6100.0
2007-03-07 12:55:00,42.1,42.11,42.1,42.1,2500.0,33.9427,33.9508,33.9427,33.9427,2500.0
2007-03-07 13:00:00,42.1,42.15,42.07,42.15,7200.0,33.9427,33.983,33.9185,33.983,7200.0
2007-03-07 13:05:00,42.14,42.15,42.12,42.15,5700.0,33.975,33.983,33.9588,33.983,5700.0
2007-03-07 13:10:00,42.15,42.24,42.14,42.24,14100.0,33.983,34.0556,33.975,34.0556,14100.0
2007-03-07 13:15:00,42.24,42.32,42.21,42.32,16700.0,34.0556,34.1201,34.0314,34.1201,16700.0
2007-03-07 13:20:00,42.32,42.36,42.31,42.35,20100.0,34.1201,34.1523,34.112,34.1443,20100.0
2007-03-07 13:25:00,42.38,42.39,42.34,42.35,23400.0,34.1685,34.1765,34.1362,34.1443,23400.0
2007-03-07 13:30:00,42.35,42.36,42.28,42.29,13700.0,34.1443,34.1523,34.0878,34.0959,13700.0
2007-03-07 13:35:00,42.28,42.31,42.26,42.3,10800.0,34.0878,34.112,34.0717,34.104,10800.0
2007-03-07 13:40:00,42.31,42.31,42.26,42.26,7200.0,34.112,34.112,34.0717,34.0717,7200.0
2007-03-07 13:45:00,42.27,42.31,42.26,42.3,8300.0,34.0798,34.112,34.0717,34.104,8300.0
2007-03-07 13:50:00,42.31,42.35,42.29,42.3,9000.0,34.112,34.1443,34.0959,34.104,9000.0
2007-03-07 13:55:00,42.3,42.3,42.28,42.28,2800.0,34.104,34.104,34.0878,34.0878,2800.0
2007-03-07 14:00:00,42.27,42.3,42.25,42.29,19200.0,34.0798,34.104,34.0637,34.0959,19200.0
2007-03-07 14:05:00,42.29,42.31,42.25,42.29,17600.0,34.0959,34.112,34.0637,34.0959,17600.0
2007-03-07 14:10:00,42.31,42.31,42.25,42.28,18700.0,34.112,34.112,34.0637,34.0878,18700.0
2007-03-07 14:15:00,42.27,42.33,42.27,42.33,8300.0,34.0798,34.1282,34.0798,34.1282,8300.0
2007-03-07 14:20:00,42.32,42.33,42.27,42.29,16700.0,34.1201,34.1282,34.0798,34.0959,16700.0
2007-03-07 14:25:00,42.3,42.3,42.28,42.29,11800.0,34.104,34.104,34.0878,34.0959,11800.0
2007-03-07 14:30:00,42.29,42.32,42.27,42.3,11600.0,34.0959,34.1201,34.0798,34.104,11600.0
2007-03-07 14:35:00,42.31,42.31,42.25,42.29,21100.0,34.112,34.112,34.0637,34.0959,21100.0
2007-03-07 14:40:00,42.31,42.34,42.3,42.32,10300.0,34.112,34.1362,34.104,34.1201,10300.0
2007-03-07 14:45:00,42.31,42.33,42.3,42.3,7200.0,34.112,34.1282,34.104,34.104,7200.0
2007-03-07 14:50:00,42.31,42.33,42.3,42.3,11200.0,34.112,34.1282,34.104,34.104,11200.0
2007-03-07 14:55:00,42.3,42.31,42.3,42.3,25100.0,34.104,34.112,34.104,34.104,25100.0
2007-03-07 15:00:00,42.3,42.34,42.3,42.32,16400.0,34.104,34.1362,34.104,34.1201,16400.0
2007-03-07 15:05:00,42.33,42.36,42.33,42.33,16900.0,34.1282,34.1523,34.1282,34.1282,16900.0
2007-03-07 15:10:00,42.33,42.36,42.33,42.35,9300.0,34.1282,34.1523,34.1282,34.1443,9300.0
2007-03-07 15:15:00,42.35,42.37,42.32,42.32,16500.0,34.1443,34.1604,34.1201,34.1201,16500.0
2007-03-07 15:20:00,42.33,42.35,42.3,42.32,26200.0,34.1282,34.1443,34.104,34.1201,26200.0
2007-03-07 15:25:00,42.31,42.31,42.28,42.29,14200.0,34.112,34.112,34.0878,34.0959,14200.0
2007-03-07 15:30:00,42.29,42.31,42.27,42.27,19800.0,34.0959,34.112,34.0798,34.0798,19800.0
2007-03-07 15:35:00,42.27,42.31,42.21,42.24,27600.0,34.0798,34.112,34.0314,34.0556,27600.0
2007-03-07 15:40:00,42.24,42.27,42.23,42.25,16200.0,34.0556,34.0798,34.0475,34.0637,16200.0
2007-03-07 15:45:00,42.24,42.25,42.2,42.21,21100.0,34.0556,34.0637,34.0233,34.0314,21100.0
2007-03-07 15:50:00,42.21,42.22,42.2,42.2,22000.0,34.0314,34.0395,34.0233,34.0233,22000.0
2007-03-07 15:55:00,42.2,42.21,42.17,42.17,44900.0,34.0233,34.0314,33.9992,33.9992,44900.0
2007-03-08 09:30:00,42.38,42.49,42.3,42.49,12700.0,34.1685,34.2572,34.104,34.2572,12700.0
2007-03-08 09:35:00,42.49,42.75,42.41,42.63,13800.0,34.2572,34.4668,34.1927,34.37,13800.0
2007-03-08 09:40:00,42.63,42.84,42.6,42.74,16200.0,34.37,34.5393,34.3458,34.4587,16200.0
2007-03-08 09:45:00,42.74,42.75,42.7,42.7,15800.0,34.4587,34.4668,34.4265,34.4265,15800.0
2007-03-08 09:50:00,42.7,42.7,42.45,42.46,19900.0,34.4265,34.4265,34.2249,34.233,19900.0
2007-03-08 09:55:00,42.48,42.62,42.48,42.6,14000.0,34.2491,34.362,34.2491,34.3458,14000.0
2007-03-08 10:00:00,42.6,42.62,42.55,42.62,6900.0,34.3458,34.362,34.3055,34.362,6900.0
2007-03-08 10:05:00,42.61,42.67,42.61,42.61,5900.0,34.3539,34.4023,34.3539,34.3539,5900.0
2007-03-08 10:10:00,42.62,42.64,42.61,42.64,6800.0,34.362,34.3781,34.3539,34.3781,6800.0
2007-03-08 10:15:00,42.62,42.64,42.61,42.63,13800.0,34.362,34.3781,34.3539,34.37,13800.0
2007-03-08 10:20:00,42.64,42.77,42.61,42.67,28300.0,34.3781,34.4829,34.3539,34.4023,28300.0
2007-03-08 10:25:00,42.68,42.71,42.63,42.71,9400.0,34.4103,34.4345,34.37,34.4345,9400.0
2007-03-08 10:30:00,42.7,42.71,42.62,42.63,13400.0,34.4265,34.4345,34.362,34.37,13400.0
2007-03-08 10:35:00,42.63,42.65,42.62,42.65,6000.0,34.37,34.3862,34.362,34.3862,6000.0
2007-03-08 10:40:00,42.64,42.68,42.61,42.62,5500.0,34.3781,34.4103,34.3539,34.362,5500.0
2007-03-08 10:45:00,42.61,42.68,42.61,42.68,9900.0,34.3539,34.4103,34.3539,34.4103,9900.0
2007-03-08 10:50:00,42.68,42.7,42.65,42.65,7500.0,34.4103,34.4265,34.3862,34.3862,7500.0
2007-03-08 10:55:00,42.66,42.69,42.65,42.67,7900.0,34.3942,34.4184,34.3862,34.4023,7900.0
2007-03-08 11:00:00,42.68,42.68,42.65,42.65,6900.0,34.4103,34.4103,34.3862,34.3862,6900.0
2007-03-08 11:05:00,42.65,42.7,42.65,42.68,8300.0,34.3862,34.4265,34.3862,34.4103,8300.0
2007-03-08 11:10:00,42.67,42.71,42.66,42.68,6500.0,34.4023,34.4345,34.3942,34.4103,6500.0
2007-03-08 11:15:00,42.68,42.74,42.68,42.73,8400.0,34.4103,34.4587,34.4103,34.4507,8400.0
2007-03-08 11:20:00,42.72,42.74,42.71,42.74,3400.0,34.4426,34.4587,34.4345,34.4587,3400.0
2007-03-08 11:25:00,42.74,42.74,42.72,42.72,4300.0,34.4587,34.4587,34.4426,34.4426,4300.0
2007-03-08 11:30:00,42.72,42.74,42.71,42.72,10500.0,34.4426,34.4587,34.4345,34.4426,10500.0
2007-03-08 11:35:00,42.72,42.73,42.71,42.72,2700.0,34.4426,34.4507,34.4345,34.4426,2700.0
2007-03-08 11:40:00,42.73,42.78,42.72,42.74,16800.0,34.4507,34.491,34.4426,34.4587,16800.0
2007-03-08 11:45:00,42.73,42.73,42.72,42.72,17200.0,34.4507,34.4507,34.4426,34.4426,17200.0
2007-03-08 11:50:00,42.73,42.74,42.72,42.72,15000.0,34.4507,34.4587,34.4426,34.4426,15000.0
2007-03-08 11:55:00,42.72,42.75,42.72,42.75,5900.0,34.4426,34.4668,34.4426,34.4668,5900.0
2007-03-08 12:00:00,42.74,42.75,42.73,42.74,2800.0,34.4587,34.4668,34.4507,34.4587,2800.0
2007-03-08 12:05:00,42.73,42.74,42.72,42.72,4400.0,34.4507,34.4587,34.4426,34.4426,4400.0
2007-03-08 12:10:00,42.72,42.72,42.72,42.72,11300.0,34.4426,34.4426,34.4426,34.4426,11300.0
2007-03-08 12:15:00,42.73,42.73,42.67,42.68,10000.0,34.4507,34.4507,34.4023,34.4103,10000.0
2007-03-08 12:20:00,42.68,42.73,42.66,42.71,7300.0,34.4103,34.4507,34.3942,34.4345,7300.0
2007-03-08 12:25:00,42.69,42.69,42.68,42.68,600.0,34.4184,34.4184,34.4103,34.4103,600.0
2007-03-08 12:30:00,42.68,42.68,42.66,42.67,7700.0,34.4103,34.4103,34.3942,34.4023,7700.0
2007-03-08 12:35:00,42.66,42.72,42.66,42.66,23500.0,34.3942,34.4426,34.3942,34.3942,23500.0
2007-03-08 12:40:00,42.65,42.65,42.64,42.65,7500.0,34.3862,34.3862,34.3781,34.3862,7500.0
2007-03-08 12:45:00,42.64,42.64,42.58,42.58,8300.0,34.3781,34.3781,34.3297,34.3297,8300.0
2007-03-08 12:50:00,42.58,42.64,42.58,42.62,13400.0,34.3297,34.3781,34.3297,34.362,13400.0
2007-03-08 12:55:00,42.63,42.7,42.61,42.7,4700.0,34.37,34.4265,34.3539,34.4265,4700.0
2007-03-08 13:00:00,42.69,42.77,42.66,42.68,11700.0,34.4184,34.4829,34.3942,34.4103,11700.0
2007-03-08 13:05:00,42.68,42.68,42.62,42.62,3500.0,34.4103,34.4103,34.362,34.362,3500.0
2007-03-08 13:10:00,42.61,42.68,42.6,42.68,4200.0,34.3539,34.4103,34.3458,34.4103,4200.0
2007-03-08 13:15:00,42.68,42.71,42.68,42.71,2600.0,34.4103,34.4345,34.4103,34.4345,2600.0
2007-03-08 13:20:00,42.71,42.73,42.69,42.69,4300.0,34.4345,34.4507,34.4184,34.4184,4300.0
2007-03-08 13:25:00,42.7,42.78,42.7,42.78,10700.0,34.4265,34.491,34.4265,34.491,10700.0
2007-03-08 13:30:00,42.75,42.75,42.7,42.7,5400.0,34.4668,34.4668,34.4265,34.4265,5400.0
2007-03-08 13:35:00,42.71,42.73,42.7,42.73,4600.0,34.4345,34.4507,34.4265,34.4507,4600.0
2007-03-08 13:40:00,42.73,42.77,42.73,42.76,8100.0,34.4507,34.4829,34.4507,34.4748,8100.0
2007-03-08 13:45:00,42.76,42.78,42.74,42.77,10900.0,34.4748,34.491,34.4587,34.4829,10900.0
2007-03-08 13:50:00,42.76,42.78,42.74,42.74,5900.0,34.4748,34.491,34.4587,34.4587,5900.0
2007-03-08 13:55:00,42.74,42.78,42.71,42.73,9000.0,34.4587,34.491,34.4345,34.4507,9000.0
2007-03-08 14:00:00,42.72,42.75,42.68,42.69,9300.0,34.4426,34.4668,34.4103,34.4184,9300.0
2007-03-08 14:05:00,42.69,42.78,42.69,42.69,16000.0,34.4184,34.491,34.4184,34.4184,16000.0
2007-03-08 14:10:00,42.71,42.73,42.66,42.7,8300.0,34.4345,34.4507,34.3942,34.4265,8300.0
2007-03-08 14:15:00,42.7,42.72,42.63,42.66,13900.0,34.4265,34.4426,34.37,34.3942,13900.0
2007-03-08 14:20:00,42.64,42.7,42.64,42.69,11400.0,34.3781,34.4265,34.3781,34.4184,11400.0
2007-03-08 14:25:00,42.67,42.69,42.65,42.66,5700.0,34.4023,34.4184,34.3862,34.3942,5700.0
2007-03-08 14:30:00,42.66,42.67,42.61,42.62,19500.0,34.3942,34.4023,34.3539,34.362,19500.0
2007-03-08 14:35:00,42.59,42.6,42.4,42.49,35800.0,34.3378,34.3458,34.1846,34.2572,35800.0
2007-03-08 14:40:00,42.49,42.55,42.47,42.51,13800.0,34.2572,34.3055,34.241,34.2733,13800.0
2007-03-08 14:45:00,42.52,42.62,42.52,42.62,8400.0,34.2813,34.362,34.2813,34.362,8400.0
2007-03-08 14:50:00,42.63,42.63,42.54,42.56,6800.0,34.37,34.37,34.2975,34.3136,6800.0
2007-03-08 14:55:00,42.54,42.58,42.53,42.54,6200.0,34.2975,34.3297,34.2894,34.2975,6200.0
2007-03-08 15:00:00,42.55,42.62,42.55,42.62,15100.0,34.3055,34.362,34.3055,34.362,15100.0
2007-03-08 15:05:00,42.59,42.6,42.58,42.58,7900.0,34.3378,34.3458,34.3297,34.3297,7900.0
2007-03-08 15:10:00,42.6,42.64,42.59,42.59,13900.0,34.3458,34.3781,34.3378,34.3378,13900.0
2007-03-08 15:15:00,42.59,42.66,42.54,42.63,27900.0,34.3378,34.3942,34.2975,34.37,27900.0
2007-03-08 15:20:00,42.63,42.63,42.54,42.57,20300.0,34.37,34.37,34.2975,34.3217,20300.0
2007-03-08 15:25:00,42.58,42.63,42.57,42.62,11200.0,34.3297,34.37,34.3217,34.362,11200.0
2007-03-08 15:30:00,42.6,42.65,42.6,42.63,9000.0,34.3458,34.3862,34.3458,34.37,9000.0
2007-03-08 15:35:00,42.64,42.64,42.58,42.61,11800.0,34.3781,34.3781,34.3297,34.3539,11800.0
2007-03-08 15:40:00,42.61,42.64,42.54,42.58,21400.0,34.3539,34.3781,34.2975,34.3297,21400.0
2007-03-08 15:45:00,42.59,42.61,42.58,42.58,25400.0,34.3378,34.3539,34.3297,34.3297,25400.0
2007-03-08 15:50:00,42.57,42.58,42.53,42.55,28800.0,34.3217,34.3297,34.2894,34.3055,28800.0
2007-03-08 15:55:00,42.54,42.56,42.5,42.56,25700.0,34.2975,34.3136,34.2652,34.3136,25700.0
2007-03-09 09:35:00,42.74,42.9,42.73,42.9,9600.0,34.4587,34.5877,34.4507,34.5877,9600.0
2007-03-09 09:40:00,42.9,43.04,42.89,43.0,9800.0,34.5877,34.7006,34.5796,34.6683,9800.0
2007-03-09 09:45:00,43.0,43.0,42.94,42.98,6600.0,34.6683,34.6683,34.62,34.6522,6600.0
2007-03-09 09:50:00,42.97,42.97,42.89,42.89,8700.0,34.6441,34.6441,34.5796,34.5796,8700.0
2007-03-09 09:55:00,42.9,42.99,42.88,42.89,10300.0,34.5877,34.6603,34.5716,34.5796,10300.0
2007-03-09 10:00:00,42.91,42.93,42.88,42.93,9500.0,34.5958,34.6119,34.5716,34.6119,9500.0
2007-03-09 10:05:00,42.89,42.9,42.83,42.84,8500.0,34.5796,34.5877,34.5313,34.5393,8500.0
2007-03-09 10:10:00,42.85,42.99,42.85,42.99,19500.0,34.5474,34.6603,34.5474,34.6603,19500.0
2007-03-09 10:15:00,42.96,42.97,42.83,42.9,19400.0,34.6361,34.6441,34.5313,34.5877,19400.0
2007-03-09 10:20:00,42.88,42.98,42.86,42.98,13300.0,34.5716,34.6522,34.5555,34.6522,13300.0
2007-03-09 10:25:00,42.96,42.98,42.94,42.97,7300.0,34.6361,34.6522,34.62,34.6441,7300.0
2007-03-09 10:30:00,42.97,42.99,42.95,42.95,3800.0,34.6441,34.6603,34.628,34.628,3800.0
2007-03-09 10:35:00,42.95,43.01,42.95,42.97,8000.0,34.628,34.6764,34.628,34.6441,8000.0
2007-03-09 10:40:00,42.99,43.04,42.98,43.04,5900.0,34.6603,34.7006,34.6522,34.7006,5900.0
2007-03-09 10:45:00,43.02,43.04,43.01,43.02,2800.0,34.6845,34.7006,34.6764,34.6845,2800.0
2007-03-09 10:50:00,43.01,43.11,43.01,43.1,7800.0,34.6764,34.757,34.6764,34.749,7800.0
2007-03-09 10:55:00,43.09,43.09,43.05,43.05,2800.0,34.7409,34.7409,34.7086,34.7086,2800.0
2007-03-09 11:00:00,43.04,43.04,42.95,42.97,8700.0,34.7006,34.7006,34.628,34.6441,8700.0
2007-03-09 11:05:00,42.97,43.03,42.95,43.0,24500.0,34.6441,34.6925,34.628,34.6683,24500.0
2007-03-09 11:10:00,43.0,43.02,42.97,42.97,7000.0,34.6683,34.6845,34.6441,34.6441,7000.0
2007-03-09 11:15:00,42.96,42.97,42.94,42.96,3400.0,34.6361,34.6441,34.62,34.6361,3400.0
2007-03-09 11:20:00,42.96,42.99,42.92,42.99,18400.0,34.6361,34.6603,34.6038,34.6603,18400.0
2007-03-09 11:25:00,43.0,43.0,42.99,43.0,600.0,34.6683,34.6683,34.6603,34.6683,600.0
2007-03-09 11:30:00,42.99,43.07,42.99,43.03,4600.0,34.6603,34.7248,34.6603,34.6925,4600.0
2007-03-09 11:35:00,43.05,43.07,43.03,43.07,8400.0,34.7086,34.7248,34.6925,34.7248,8400.0
2007-03-09 11:40:00,43.08,43.09,43.05,43.06,2000.0,34.7328,34.7409,34.7086,34.7167,2000.0
2007-03-09 11:45:00,43.05,43.05,43.04,43.04,900.0,34.7086,34.7086,34.7006,34.7006,900.0
2007-03-09 11:50:00,43.03,43.03,43.02,43.03,4300.0,34.6925,34.6925,34.6845,34.6925,4300.0
2007-03-09 11:55:00,43.02,43.02,42.94,42.95,9500.0,34.6845,34.6845,34.62,34.628,9500.0
2007-03-09 12:00:00,42.96,43.05,42.95,42.99,9500.0,34.6361,34.7086,34.628,34.6603,9500.0
2007-03-09 12:05:00,43.0,43.02,42.97,42.97,5600.0,34.6683,34.6845,34.6441,34.6441,5600.0
2007-03-09 12:10:00,42.98,42.99,42.98,42.98,1100.0,34.6522,34.6603,34.6522,34.6522,1100.0
2007-03-09 12:15:00,42.99,43.08,42.98,43.07,7200.0,34.6603,34.7328,34.6522,34.7248,7200.0
2007-03-09 12:20:00,43.07,43.07,43.04,43.04,2000.0,34.7248,34.7248,34.7006,34.7006,2000.0
2007-03-09 12:25:00,43.05,43.1,43.03,43.1,3800.0,34.7086,34.749,34.6925,34.749,3800.0
2007-03-09 12:30:00,43.1,43.18,43.06,43.16,12700.0,34.749,34.8135,34.7167,34.7973,12700.0
2007-03-09 12:35:00,43.14,43.15,43.01,43.03,10900.0,34.7812,34.7893,34.6764,34.6925,10900.0
2007-03-09 12:40:00,43.02,43.02,42.98,42.99,12600.0,34.6845,34.6845,34.6522,34.6603,12600.0
2007-03-09 12:45:00,42.99,43.01,42.97,42.97,1900.0,34.6603,34.6764,34.6441,34.6441,1900.0
2007-03-09 12:50:00,42.98,42.98,42.95,42.95,8200.0,34.6522,34.6522,34.628,34.628,8200.0
2007-03-09 12:55:00,42.96,42.97,42.93,42.96,10200.0,34.6361,34.6441,34.6119,34.6361,10200.0
2007-03-09 13:00:00,42.96,43.01,42.95,43.01,3400.0,34.6361,34.6764,34.628,34.6764,3400.0
2007-03-09 13:05:00,43.02,43.02,42.98,42.99,4400.0,34.6845,34.6845,34.6522,34.6603,4400.0
2007-03-09 13:10:00,43.0,43.0,42.93,42.95,9600.0,34.6683,34.6683,34.6119,34.628,9600.0
2007-03-09 13:15:00,42.97,42.97,42.95,42.95,8600.0,34.6441,34.6441,34.628,34.628,8600.0
2007-03-09 13:20:00,42.96,42.97,42.95,42.97,5500.0,34.6361,34.6441,34.628,34.6441,5500.0
2007-03-09 13:25:00,42.97,43.06,42.97,43.06,4600.0,34.6441,34.7167,34.6441,34.7167,4600.0
2007-03-09 13:30:00,43.06,43.11,43.05,43.05,12300.0,34.7167,34.757,34.7086,34.7086,12300.0
2007-03-09 13:35:00,43.06,43.07,42.96,42.96,14800.0,34.7167,34.7248,34.6361,34.6361,14800.0
2007-03-09 13:40:00,42.96,43.03,42.96,43.01,6400.0,34.6361,34.6925,34.6361,34.6764,6400.0
2007-03-09 13:45:00,43.0,43.03,43.0,43.01,6700.0,34.6683,34.6925,34.6683,34.6764,6700.0
2007-03-09 13:50:00,43.0,43.0,42.99,42.99,12200.0,34.6683,34.6683,34.6603,34.6603,12200.0
2007-03-09 13:55:00,42.99,43.0,42.98,42.99,10200.0,34.6603,34.6683,34.6522,34.6603,10200.0
2007-03-09 14:00:00,42.98,42.99,42.95,42.99,22800.0,34.6522,34.6603,34.628,34.6603,22800.0
2007-03-09 14:05:00,42.97,42.97,42.94,42.96,15700.0,34.6441,34.6441,34.62,34.6361,15700.0
2007-03-09 14:10:00,42.95,42.96,42.9,42.9,7500.0,34.628,34.6361,34.5877,34.5877,7500.0
2007-03-09 14:15:00,42.9,42.92,42.89,42.9,9000.0,34.5877,34.6038,34.5796,34.5877,9000.0
2007-03-09 14:20:00,42.9,42.91,42.86,42.88,9700.0,34.5877,34.5958,34.5555,34.5716,9700.0
2007-03-09 14:25:00,42.88,42.9,42.8,42.89,16000.0,34.5716,34.5877,34.5071,34.5796,16000.0
2007-03-09 14:30:00,42.89,42.92,42.83,42.83,7800.0,34.5796,34.6038,34.5313,34.5313,7800.0
2007-03-09 14:35:00,42.84,42.95,42.83,42.95,7900.0,34.5393,34.628,34.5313,34.628,7900.0
2007-03-09 14:40:00,42.96,42.96,42.91,42.94,4100.0,34.6361,34.6361,34.5958,34.62,4100.0
2007-03-09 14:45:00,42.94,42.95,42.92,42.93,3100.0,34.62,34.628,34.6038,34.6119,3100.0
2007-03-09 14:50:00,42.92,42.92,42.86,42.87,9200.0,34.6038,34.6038,34.5555,34.5635,9200.0
2007-03-09 14:55:00,42.87,42.92,42.86,42.91,6900.0,34.5635,34.6038,34.5555,34.5958,6900.0
2007-03-09 15:00:00,42.92,42.92,42.88,42.9,6600.0,34.6038,34.6038,34.5716,34.5877,6600.0
2007-03-09 15:05:00,42.9,42.9,42.85,42.86,6900.0,34.5877,34.5877,34.5474,34.5555,6900.0
2007-03-09 15:10:00,42.86,42.94,42.86,42.92,11800.0,34.5555,34.62,34.5555,34.6038,11800.0
2007-03-09 15:15:00,42.93,43.0,42.93,42.99,8400.0,34.6119,34.6683,34.6119,34.6603,8400.0
2007-03-09 15:20:00,42.99,43.03,42.98,42.99,12200.0,34.6603,34.6925,34.6522,34.6603,12200.0
2007-03-09 15:25:00,43.0,43.01,42.98,42.99,10900.0,34.6683,34.6764,34.6522,34.6603,10900.0
2007-03-09 15:30:00,43.0,43.04,42.98,43.04,15900.0,34.6683,34.7006,34.6522,34.7006,15900.0
2007-03-09 15:35:00,43.04,43.05,42.98,42.98,21900.0,34.7006,34.7086,34.6522,34.6522,21900.0
2007-03-09 15:40:00,42.99,43.0,42.95,42.99,11200.0,34.6603,34.6683,34.628,34.6603,11200.0
2007-03-09 15:45:00,43.0,43.02,42.97,43.01,16600.0,34.6683,34.6845,34.6441,34.6764,16600.0
2007-03-09 15:50:00,43.02,43.05,43.01,43.03,10800.0,34.6845,34.7086,34.6764,34.6925,10800.0
2007-03-09 15:55:00,43.04,43.04,42.98,42.99,12000.0,34.7006,34.7006,34.6522,34.6603,12000.0
2007-03-12 09:30:00,43.01,43.01,42.54,42.75,23100.0,34.6764,34.6764,34.2975,34.4668,23100.0
2007-03-12 09:35:00,42.75,42.88,42.69,42.82,7000.0,34.4668,34.5716,34.4184,34.5232,7000.0
2007-03-12 09:40:00,42.76,42.88,42.73,42.88,9000.0,34.4748,34.5716,34.4507,34.5716,9000.0
2007-03-12 09:45:00,42.9,42.95,42.84,42.85,6400.0,34.5877,34.628,34.5393,34.5474,6400.0
2007-03-12 09:50:00,42.83,42.87,42.74,42.74,15600.0,34.5313,34.5635,34.4587,34.4587,15600.0
2007-03-12 09:55:00,42.79,42.92,42.73,42.92,25500.0,34.499,34.6038,34.4507,34.6038,25500.0
2007-03-12 10:00:00,42.89,42.96,42.89,42.94,6600.0,34.5796,34.6361,34.5796,34.62,6600.0
2007-03-12 10:05:00,42.93,42.94,42.89,42.89,8100.0,34.6119,34.62,34.5796,34.5796,8100.0
2007-03-12 10:10:00,42.87,43.01,42.85,43.01,13300.0,34.5635,34.6764,34.5474,34.6764,13300.0
2007-03-12 10:15:00,43.01,43.01,42.92,43.01,8700.0,34.6764,34.6764,34.6038,34.6764,8700.0
2007-03-12 10:20:00,43.01,43.01,43.01,43.01,0.0,34.6764,34.6764,34.6764,34.6764,0.0
2007-03-12 10:25:00,43.01,43.01,43.01,43.01,0.0,34.6764,34.6764,34.6764,34.6764,0.0
2007-03-12 10:30:00,43.03,43.04,43.02,43.03,1100.0,34.6925,34.7006,34.6845,34.6925,1100.0
2007-03-12 10:35:00,43.02,43.05,43.0,43.02,4500.0,34.6845,34.7086,34.6683,34.6845,4500.0
2007-03-12 10:40:00,43.03,43.03,42.94,42.94,14300.0,34.6925,34.6925,34.62,34.62,14300.0
2007-03-12 10:45:00,42.94,42.94,42.88,42.88,3500.0,34.62,34.62,34.5716,34.5716,3500.0
2007-03-12 10:50:00,42.89,42.99,42.89,42.98,6700.0,34.5796,34.6603,34.5796,34.6522,6700.0
2007-03-12 10:55:00,42.97,43.01,42.94,43.0,6100.0,34.6441,34.6764,34.62,34.6683,6100.0
2007-03-12 11:00:00,43.0,43.01,43.0,43.0,9300.0,34.6683,34.6764,34.6683,34.6683,9300.0
2007-03-12 11:05:00,43.0,43.0,42.95,42.95,5100.0,34.6683,34.6683,34.628,34.628,5100.0
2007-03-12 11:10:00,42.94,42.96,42.9,42.9,6000.0,34.62,34.6361,34.5877,34.5877,6000.0
2007-03-12 11:15:00,42.9,42.9,42.9,42.9,0.0,34.5877,34.5877,34.5877,34.5877,0.0
2007-03-12 11:20:00,42.9,42.9,42.9,42.9,0.0,34.5877,34.5877,34.5877,34.5877,0.0
2007-03-12 11:25:00,42.9,42.9,42.9,42.9,0.0,34.5877,34.5877,34.5877,34.5877,0.0
2007-03-12 11:30:00,42.91,42.91,42.91,42.91,500.0,34.5958,34.5958,34.5958,34.5958,500.0
2007-03-12 11:35:00,42.91,42.92,42.91,42.91,3000.0,34.5958,34.6038,34.5958,34.5958,3000.0
2007-03-12 11:40:00,42.93,42.95,42.91,42.92,4100.0,34.6119,34.628,34.5958,34.6038,4100.0
2007-03-12 11:45:00,42.93,42.93,42.88,42.92,2600.0,34.6119,34.6119,34.5716,34.6038,2600.0
2007-03-12 11:50:00,42.91,42.98,42.91,42.98,5700.0,34.5958,34.6522,34.5958,34.6522,5700.0
2007-03-12 11:55:00,42.98,43.07,42.98,43.04,9400.0,34.6522,34.7248,34.6522,34.7006,9400.0
2007-03-12 12:00:00,43.04,43.04,43.02,43.02,1500.0,34.7006,34.7006,34.6845,34.6845,1500.0
2007-03-12 12:05:00,43.02,43.06,43.01,43.03,5300.0,34.6845,34.7167,34.6764,34.6925,5300.0
2007-03-12 12:10:00,43.05,43.12,43.05,43.11,7700.0,34.7086,34.7651,34.7086,34.757,7700.0
2007-03-12 12:15:00,43.1,43.1,43.07,43.08,2400.0,34.749,34.749,34.7248,34.7328,2400.0
2007-03-12 12:20:00,43.07,43.09,43.04,43.05,4800.0,34.7248,34.7409,34.7006,34.7086,4800.0
2007-03-12 12:25:00,43.04,43.04,43.01,43.03,7800.0,34.7006,34.7006,34.6764,34.6925,7800.0
2007-03-12 12:30:00,43.02,43.07,43.02,43.03,5300.0,34.6845,34.7248,34.6845,34.6925,5300.0
2007-03-12 12:35:00,43.04,43.04,43.01,43.01,1900.0,34.7006,34.7006,34.6764,34.6764,1900.0
2007-03-12 12:40:00,43.01,43.01,42.98,42.99,2800.0,34.6764,34.6764,34.6522,34.6603,2800.0
2007-03-12 12:45:00,42.98,43.02,42.98,43.01,6500.0,34.6522,34.6845,34.6522,34.6764,6500.0
2007-03-12 12:50:00,43.0,43.01,43.0,43.01,1000.0,34.6683,34.6764,34.6683,34.6764,1000.0
2007-03-12 12:55:00,43.01,43.03,43.0,43.01,3700.0,34.6764,34.6925,34.6683,34.6764,3700.0
2007-03-12 13:00:00,43.02,43.02,43.02,43.02,1100.0,34.6845,34.6845,34.6845,34.6845,1100.0
2007-03-12 13:05:00,43.02,43.03,42.96,42.97,3800.0,34.6845,34.6925,34.6361,34.6441,3800.0
2007-03-12 13:10:00,42.97,42.98,42.94,42.94,6200.0,34.6441,34.6522,34.62,34.62,6200.0
2007-03-12 13:15:00,42.94,42.97,42.94,42.97,4100.0,34.62,34.6441,34.62,34.6441,4100.0
2007-03-12 13:20:00,42.97,42.97,42.95,42.96,1500.0,34.6441,34.6441,34.628,34.6361,1500.0
2007-03-12 13:25:00,42.96,42.97,42.95,42.95,5200.0,34.6361,34.6441,34.628,34.628,5200.0
2007-03-12 13:30:00,42.95,42.95,42.93,42.95,2400.0,34.628,34.628,34.6119,34.628,2400.0
2007-03-12 13:35:00,42.94,42.94,42.92,42.93,2000.0,34.62,34.62,34.6038,34.6119,2000.0
2007-03-12 13:40:00,42.92,42.93,42.89,42.9,2600.0,34.6038,34.6119,34.5796,34.5877,2600.0
2007-03-12 13:45:00,42.89,42.9,42.89,42.89,2400.0,34.5796,34.5877,34.5796,34.5796,2400.0
2007-03-12 13:50:00,42.9,42.91,42.89,42.91,8400.0,34.5877,34.5958,34.5796,34.5958,8400.0
2007-03-12 13:55:00,42.9,42.97,42.9,42.97,4400.0,34.5877,34.6441,34.5877,34.6441,4400.0
2007-03-12 14:00:00,42.96,42.96,42.94,42.95,2600.0,34.6361,34.6361,34.62,34.628,2600.0
2007-03-12 14:05:00,42.94,42.94,42.94,42.94,1400.0,34.62,34.62,34.62,34.62,1400.0
2007-03-12 14:10:00,42.93,42.93,42.91,42.93,8100.0,34.6119,34.6119,34.5958,34.6119,8100.0
2007-03-12 14:15:00,42.92,43.06,42.92,43.06,6600.0,34.6038,34.7167,34.6038,34.7167,6600.0
2007-03-12 14:20:00,43.06,43.12,43.05,43.11,3800.0,34.7167,34.7651,34.7086,34.757,3800.0
2007-03-12 14:25:00,43.12,43.14,43.09,43.1,5900.0,34.7651,34.7812,34.7409,34.749,5900.0
2007-03-12 14:30:00,43.1,43.15,43.09,43.11,6600.0,34.749,34.7893,34.7409,34.757,6600.0
2007-03-12 14:35:00,43.12,43.26,43.11,43.24,16600.0,34.7651,34.878,34.757,34.8618,16600.0
2007-03-12 14:40:00,43.24,43.24,43.21,43.22,6000.0,34.8618,34.8618,34.8376,34.8457,6000.0
2007-03-12 14:45:00,43.2,43.2,43.13,43.13,4700.0,34.8296,34.8296,34.7731,34.7731,4700.0
2007-03-12 14:50:00,43.13,43.14,43.13,43.13,2600.0,34.7731,34.7812,34.7731,34.7731,2600.0
2007-03-12 14:55:00,43.14,43.14,43.13,43.13,3100.0,34.7812,34.7812,34.7731,34.7731,3100.0
2007-03-12 15:00:00,43.13,43.14,43.13,43.13,8400.0,34.7731,34.7812,34.7731,34.7731,8400.0
2007-03-12 15:05:00,43.14,43.14,43.12,43.13,4900.0,34.7812,34.7812,34.7651,34.7731,4900.0
2007-03-12 15:10:00,43.13,43.14,43.1,43.12,9400.0,34.7731,34.7812,34.749,34.7651,9400.0
2007-03-12 15:15:00,43.12,43.12,43.08,43.09,11700.0,34.7651,34.7651,34.7328,34.7409,11700.0
2007-03-12 15:20:00,43.09,43.1,43.08,43.08,5500.0,34.7409,34.749,34.7328,34.7328,5500.0
2007-03-12 15:25:00,43.09,43.1,43.09,43.09,10000.0,34.7409,34.749,34.7409,34.7409,10000.0
2007-03-12 15:30:00,43.09,43.09,43.06,43.07,9800.0,34.7409,34.7409,34.7167,34.7248,9800.0
2007-03-12 15:35:00,43.07,43.07,42.93,42.96,23600.0,34.7248,34.7248,34.6119,34.6361,23600.0
2007-03-12 15:40:00,42.95,43.01,42.95,43.0,9500.0,34.628,34.6764,34.628,34.6683,9500.0
2007-03-12 15:45:00,43.0,43.16,43.0,43.14,27400.0,34.6683,34.7973,34.6683,34.7812,27400.0
2007-03-12 15:50:00,43.13,43.14,43.05,43.05,10600.0,34.7731,34.7812,34.7086,34.7086,10600.0
2007-03-12 15:55:00,43.06,43.06,43.0,43.06,22500.0,34.7167,34.7167,34.6683,34.7167,22500.0
2007-03-13 09:30:00,42.75,42.82,42.71,42.73,11500.0,34.4668,34.5232,34.4345,34.4507,11500.0
2007-03-13 09:35:00,42.74,43.0,42.73,42.83,17900.0,34.4587,34.6683,34.4507,34.5313,17900.0
2007-03-13 09:40:00,42.82,42.95,42.69,42.72,28300.0,34.5232,34.628,34.4184,34.4426,28300.0
2007-03-13 09:45:00,42.72,42.89,42.7,42.86,12200.0,34.4426,34.5796,34.4265,34.5555,12200.0
2007-03-13 09:50:00,42.9,43.01,42.89,42.99,5700.0,34.5877,34.6764,34.5796,34.6603,5700.0
2007-03-13 09:55:00,43.0,43.0,42.9,42.9,4300.0,34.6683,34.6683,34.5877,34.5877,4300.0
2007-03-13 10:00:00,42.9,42.91,42.87,42.9,8800.0,34.5877,34.5958,34.5635,34.5877,8800.0
2007-03-13 10:05:00,42.88,42.88,42.74,42.85,17700.0,34.5716,34.5716,34.4587,34.5474,17700.0
2007-03-13 10:10:00,42.85,42.86,42.77,42.81,8500.0,34.5474,34.5555,34.4829,34.5152,8500.0
2007-03-13 10:15:00,42.8,42.85,42.78,42.85,7700.0,34.5071,34.5474,34.491,34.5474,7700.0
2007-03-13 10:20:00,42.84,42.84,42.79,42.79,4000.0,34.5393,34.5393,34.499,34.499,4000.0
2007-03-13 10:25:00,42.8,42.86,42.8,42.85,10000.0,34.5071,34.5555,34.5071,34.5474,10000.0
2007-03-13 10:30:00,42.84,42.86,42.77,42.77,5900.0,34.5393,34.5555,34.4829,34.4829,5900.0
2007-03-13 10:35:00,42.8,42.8,42.77,42.8,4100.0,34.5071,34.5071,34.4829,34.5071,4100.0
2007-03-13 10:40:00,42.81,42.85,42.81,42.81,4200.0,34.5152,34.5474,34.5152,34.5152,4200.0
2007-03-13 10:45:00,42.81,42.86,42.81,42.86,1300.0,34.5152,34.5555,34.5152,34.5555,1300.0
2007-03-13 10:50:00,42.86,42.92,42.86,42.9,4800.0,34.5555,34.6038,34.5555,34.5877,4800.0
2007-03-13 10:55:00,42.9,42.9,42.83,42.87,5700.0,34.5877,34.5877,34.5313,34.5635,5700.0
2007-03-13 11:00:00,42.87,42.91,42.87,42.89,5200.0,34.5635,34.5958,34.5635,34.5796,5200.0
2007-03-13 11:05:00,42.88,42.9,42.87,42.89,1600.0,34.5716,34.5877,34.5635,34.5796,1600.0
2007-03-13 11:10:00,42.89,42.94,42.89,42.91,3800.0,34.5796,34.62,34.5796,34.5958,3800.0
2007-03-13 11:15:00,42.91,42.91,42.87,42.88,1000.0,34.5958,34.5958,34.5635,34.5716,1000.0
2007-03-13 11:20:00,42.86,42.86,42.8,42.81,6500.0,34.5555,34.5555,34.5071,34.5152,6500.0
2007-03-13 11:25:00,42.8,42.81,42.79,42.81,8900.0,34.5071,34.5152,34.499,34.5152,8900.0
2007-03-13 11:30:00,42.81,42.85,42.79,42.85,4900.0,34.5152,34.5474,34.499,34.5474,4900.0
2007-03-13 11:35:00,42.85,42.86,42.83,42.83,5800.0,34.5474,34.5555,34.5313,34.5313,5800.0
2007-03-13 11:40:00,42.84,42.85,42.81,42.82,6600.0,34.5393,34.5474,34.5152,34.5232,6600.0
2007-03-13 11:45:00,42.81,42.85,42.77,42.77,19100.0,34.5152,34.5474,34.4829,34.4829,19100.0
2007-03-13 11:50:00,42.77,42.78,42.69,42.74,7900.0,34.4829,34.491,34.4184,34.4587,7900.0
2007-03-13 11:55:00,42.74,42.74,42.72,42.73,5100.0,34.4587,34.4587,34.4426,34.4507,5100.0
2007-03-13 12:00:00,42.72,42.78,42.7,42.74,10400.0,34.4426,34.491,34.4265,34.4587,10400.0
2007-03-13 12:05:00,42.73,42.76,42.72,42.72,2600.0,34.4507,34.4748,34.4426,34.4426,2600.0
2007-03-13 12:10:00,42.71,42.71,42.59,42.6,10600.0,34.4345,34.4345,34.3378,34.3458,10600.0
2007-03-13 12:15:00,42.6,42.6,42.51,42.56,19700.0,34.3458,34.3458,34.2733,34.3136,19700.0
2007-03-13 12:20:00,42.57,42.57,42.44,42.49,20800.0,34.3217,34.3217,34.2168,34.2572,20800.0
2007-03-13 12:25:00,42.5,42.56,42.39,42.39,13200.0,34.2652,34.3136,34.1765,34.1765,13200.0
2007-03-13 12:30:00,42.39,42.44,42.3,42.43,19900.0,34.1765,34.2168,34.104,34.2088,19900.0
2007-03-13 12:35:00,42.42,42.49,42.4,42.47,9500.0,34.2007,34.2572,34.1846,34.241,9500.0
2007-03-13 12:40:00,42.48,42.53,42.42,42.53,7800.0,34.2491,34.2894,34.2007,34.2894,7800.0
2007-03-13 12:45:00,42.57,42.57,42.54,42.54,4800.0,34.3217,34.3217,34.2975,34.2975,4800.0
2007-03-13 12:50:00,42.55,42.58,42.47,42.52,7500.0,34.3055,34.3297,34.241,34.2813,7500.0
2007-03-13 12:55:00,42.52,42.52,42.38,42.46,8800.0,34.2813,34.2813,34.1685,34.233,8800.0
2007-03-13 13:00:00,42.46,42.55,42.46,42.55,11700.0,34.233,34.3055,34.233,34.3055,11700.0
2007-03-13 13:05:00,42.56,42.57,42.45,42.49,10300.0,34.3136,34.3217,34.2249,34.2572,10300.0
2007-03-13 13:10:00,42.49,42.5,42.38,42.44,12200.0,34.2572,34.2652,34.1685,34.2168,12200.0
2007-03-13 13:15:00,42.46,42.49,42.44,42.44,7500.0,34.233,34.2572,34.2168,34.2168,7500.0
2007-03-13 13:20:00,42.45,42.46,42.34,42.41,13100.0,34.2249,34.233,34.1362,34.1927,13100.0
2007-03-13 13:25:00,42.41,42.45,42.35,42.35,7200.0,34.1927,34.2249,34.1443,34.1443,7200.0
2007-03-13 13:30:00,42.36,42.38,42.29,42.3,16300.0,34.1523,34.1685,34.0959,34.104,16300.0
2007-03-13 13:35:00,42.29,42.35,42.25,42.34,9000.0,34.0959,34.1443,34.0637,34.1362,9000.0
2007-03-13 13:40:00,42.34,42.39,42.26,42.32,11900.0,34.1362,34.1765,34.0717,34.1201,11900.0
2007-03-13 13:45:00,42.35,42.37,42.19,42.22,15000.0,34.1443,34.1604,34.0153,34.0395,15000.0
2007-03-13 13:50:00,42.21,42.3,42.19,42.27,15000.0,34.0314,34.104,34.0153,34.0798,15000.0
2007-03-13 13:55:00,42.26,42.33,42.25,42.3,5100.0,34.0717,34.1282,34.0637,34.104,5100.0
2007-03-13 14:00:00,42.28,42.29,42.19,42.27,9000.0,34.0878,34.0959,34.0153,34.0798,9000.0
2007-03-13 14:05:00,42.25,42.25,42.13,42.14,19400.0,34.0637,34.0637,33.9669,33.975,19400.0
2007-03-13 14:10:00,42.13,42.16,41.97,41.99,24400.0,33.9669,33.9911,33.8379,33.854,24400.0
2007-03-13 14:15:00,41.99,42.09,41.99,42.09,8000.0,33.854,33.9347,33.854,33.9347,8000.0
2007-03-13 14:20:00,42.09,42.09,42.04,42.04,14500.0,33.9347,33.9347,33.8943,33.8943,14500.0
2007-03-13 14:25:00,42.04,42.12,42.03,42.1,9000.0,33.8943,33.9588,33.8863,33.9427,9000.0
2007-03-13 14:30:00,42.1,42.2,42.09,42.2,10400.0,33.9427,34.0233,33.9347,34.0233,10400.0
2007-03-13 14:35:00,42.2,42.22,42.13,42.16,15900.0,34.0233,34.0395,33.9669,33.9911,15900.0
2007-03-13 14:40:00,42.16,42.22,42.12,42.22,14800.0,33.9911,34.0395,33.9588,34.0395,14800.0
2007-03-13 14:45:00,42.22,42.22,42.15,42.16,10300.0,34.0395,34.0395,33.983,33.9911,10300.0
2007-03-13 14:50:00,42.14,42.16,42.11,42.11,14800.0,33.975,33.9911,33.9508,33.9508,14800.0
2007-03-13 14:55:00,42.11,42.14,41.97,41.99,24600.0,33.9508,33.975,33.8379,33.854,24600.0
2007-03-13 15:00:00,42.0,42.01,41.85,41.86,28700.0,33.8621,33.8702,33.7412,33.7492,28700.0
2007-03-13 15:05:00,41.85,42.02,41.83,41.99,23700.0,33.7412,33.8782,33.725,33.854,23700.0
2007-03-13 15:10:00,41.99,42.02,41.91,41.92,12600.0,33.854,33.8782,33.7895,33.7976,12600.0
2007-03-13 15:15:00,41.93,41.95,41.86,41.95,14800.0,33.8057,33.8218,33.7492,33.8218,14800.0
2007-03-13 15:20:00,41.96,42.0,41.94,42.0,15800.0,33.8298,33.8621,33.8137,33.8621,15800.0
2007-03-13 15:25:00,42.0,42.09,41.99,42.0,22000.0,33.8621,33.9347,33.854,33.8621,22000.0
2007-03-13 15:30:00,41.99,42.0,41.93,41.99,25200.0,33.854,33.8621,33.8057,33.854,25200.0
2007-03-13 15:35:00,41.98,41.99,41.9,41.93,22800.0,33.846,33.854,33.7815,33.8057,22800.0
2007-03-13 15:40:00,41.94,41.94,41.81,41.87,28800.0,33.8137,33.8137,33.7089,33.7573,28800.0
2007-03-13 15:45:00,41.86,41.88,41.75,41.75,29300.0,33.7492,33.7653,33.6605,33.6605,29300.0
2007-03-13 15:50:00,41.76,41.82,41.75,41.76,46900.0,33.6686,33.717,33.6605,33.6686,46900.0
2007-03-13 15:55:00,41.76,41.82,41.75,41.78,45200.0,33.6686,33.717,33.6605,33.6847,45200.0
2007-03-14 09:35:00,42.38,42.5,42.25,42.44,61800.0,34.1685,34.2652,34.0637,34.2168,61800.0
2007-03-14 09:40:00,42.44,42.59,42.41,42.42,27200.0,34.2168,34.3378,34.1927,34.2007,27200.0
2007-03-14 09:45:00,42.42,42.47,42.12,42.23,33700.0,34.2007,34.241,33.9588,34.0475,33700.0
2007-03-14 09:50:00,42.21,42.27,42.15,42.25,27200.0,34.0314,34.0798,33.983,34.0637,27200.0
2007-03-14 09:55:00,42.28,42.52,42.28,42.41,26100.0,34.0878,34.2813,34.0878,34.1927,26100.0
2007-03-14 10:00:00,42.41,42.42,42.16,42.18,11200.0,34.1927,34.2007,33.9911,34.0072,11200.0
2007-03-14 10:05:00,42.18,42.3,42.11,42.28,20100.0,34.0072,34.104,33.9508,34.0878,20100.0
2007-03-14 10:10:00,42.29,42.5,42.27,42.5,13100.0,34.0959,34.2652,34.0798,34.2652,13100.0
2007-03-14 10:15:00,42.53,42.6,42.41,42.49,17400.0,34.2894,34.3458,34.1927,34.2572,17400.0
2007-03-14 10:20:00,42.49,42.53,42.44,42.52,12100.0,34.2572,34.2894,34.2168,34.2813,12100.0
2007-03-14 10:25:00,42.52,42.57,42.44,42.44,11500.0,34.2813,34.3217,34.2168,34.2168,11500.0
2007-03-14 10:30:00,42.45,42.62,42.43,42.6,26300.0,34.2249,34.362,34.2088,34.3458,26300.0
2007-03-14 10:35:00,42.62,42.7,42.52,42.54,22200.0,34.362,34.4265,34.2813,34.2975,22200.0
2007-03-14 10:40:00,42.55,42.7,42.55,42.65,13400.0,34.3055,34.4265,34.3055,34.3862,13400.0
2007-03-14 10:45:00,42.64,42.64,42.51,42.57,13700.0,34.3781,34.3781,34.2733,34.3217,13700.0
2007-03-14 10:50:00,42.56,42.57,42.49,42.57,10200.0,34.3136,34.3217,34.2572,34.3217,10200.0
2007-03-14 10:55:00,42.59,42.6,42.49,42.51,10200.0,34.3378,34.3458,34.2572,34.2733,10200.0
2007-03-14 11:00:00,42.51,42.59,42.47,42.51,30200.0,34.2733,34.3378,34.241,34.2733,30200.0
2007-03-14 11:05:00,42.52,42.63,42.47,42.56,23500.0,34.2813,34.37,34.241,34.3136,23500.0
2007-03-14 11:10:00,42.56,42.56,42.47,42.5,12000.0,34.3136,34.3136,34.241,34.2652,12000.0
2007-03-14 11:15:00,42.5,42.55,42.47,42.49,6100.0,34.2652,34.3055,34.241,34.2572,6100.0
2007-03-14 11:20:00,42.47,42.48,42.36,42.42,14000.0,34.241,34.2491,34.1523,34.2007,14000.0
2007-03-14 11:25:00,42.42,42.44,42.39,42.42,7800.0,34.2007,34.2168,34.1765,34.2007,7800.0
2007-03-14 11:30:00,42.42,42.47,42.36,42.41,11800.0,34.2007,34.241,34.1523,34.1927,11800.0
2007-03-14 11:35:00,42.4,42.52,42.4,42.5,15700.0,34.1846,34.2813,34.1846,34.2652,15700.0
2007-03-14 11:40:00,42.49,42.57,42.49,42.5,14700.0,34.2572,34.3217,34.2572,34.2652,14700.0
2007-03-14 11:45:00,42.5,42.5,42.49,42.5,6900.0,34.2652,34.2652,34.2572,34.2652,6900.0
2007-03-14 11:50:00,42.5,42.51,42.4,42.42,9100.0,34.2652,34.2733,34.1846,34.2007,9100.0
2007-03-14 11:55:00,42.44,42.44,42.42,42.44,2900.0,34.2168,34.2168,34.2007,34.2168,2900.0
2007-03-14 12:00:00,42.43,42.43,42.33,42.33,16300.0,34.2088,34.2088,34.1282,34.1282,16300.0
2007-03-14 12:05:00,42.33,42.37,42.3,42.34,11900.0,34.1282,34.1604,34.104,34.1362,11900.0
2007-03-14 12:10:00,42.34,42.37,42.21,42.21,9400.0,34.1362,34.1604,34.0314,34.0314,9400.0
2007-03-14 12:15:00,42.2,42.25,42.16,42.25,10500.0,34.0233,34.0637,33.9911,34.0637,10500.0
2007-03-14 12:20:00,42.23,42.26,42.05,42.15,17200.0,34.0475,34.0717,33.9024,33.983,17200.0
2007-03-14 12:25:00,42.15,42.21,42.12,42.19,11400.0,33.983,34.0314,33.9588,34.0153,11400.0
2007-03-14 12:30:00,42.18,42.23,42.11,42.21,10700.0,34.0072,34.0475,33.9508,34.0314,10700.0
2007-03-14 12:35:00,42.19,42.27,42.18,42.27,5800.0,34.0153,34.0798,34.0072,34.0798,5800.0
2007-03-14 12:40:00,42.26,42.28,42.22,42.22,9600.0,34.0717,34.0878,34.0395,34.0395,9600.0
2007-03-14 12:45:00,42.23,42.23,42.17,42.17,9300.0,34.0475,34.0475,33.9992,33.9992,9300.0
2007-03-14 12:50:00,42.15,42.15,41.99,41.99,21100.0,33.983,33.983,33.854,33.854,21100.0
2007-03-14 12:55:00,41.99,42.07,41.97,42.0,13200.0,33.854,33.9185,33.8379,33.8621,13200.0
2007-03-14 13:00:00,42.01,42.23,42.01,42.23,18100.0,33.8702,34.0475,33.8702,34.0475,18100.0
2007-03-14 13:05:00,42.23,42.32,42.23,42.28,18400.0,34.0475,34.1201,34.0475,34.0878,18400.0
2007-03-14 13:10:00,42.3,42.44,42.3,42.33,18900.0,34.104,34.2168,34.104,34.1282,18900.0
2007-03-14 13:15:00,42.31,42.4,42.31,42.4,12900.0,34.112,34.1846,34.112,34.1846,12900.0
2007-03-14 13:20:00,42.42,42.48,42.37,42.48,15100.0,34.2007,34.2491,34.1604,34.2491,15100.0
2007-03-14 13:25:00,42.5,42.53,42.42,42.42,15300.0,34.2652,34.2894,34.2007,34.2007,15300.0
2007-03-14 13:30:00,42.43,42.5,42.38,42.38,15100.0,34.2088,34.2652,34.1685,34.1685,15100.0
2007-03-14 13:35:00,42.38,42.46,42.38,42.42,6000.0,34.1685,34.233,34.1685,34.2007,6000.0
2007-03-14 13:40:00,42.43,42.54,42.43,42.5,26700.0,34.2088,34.2975,34.2088,34.2652,26700.0
2007-03-14 13:45:00,42.52,42.53,42.46,42.46,7200.0,34.2813,34.2894,34.233,34.233,7200.0
2007-03-14 13:50:00,42.46,42.49,42.4,42.4,7900.0,34.233,34.2572,34.1846,34.1846,7900.0
2007-03-14 13:55:00,42.41,42.44,42.34,42.42,13300.0,34.1927,34.2168,34.1362,34.2007,13300.0
2007-03-14 14:00:00,42.42,42.51,42.37,42.39,12200.0,34.2007,34.2733,34.1604,34.1765,12200.0
2007-03-14 14:05:00,42.39,42.46,42.39,42.42,9300.0,34.1765,34.233,34.1765,34.2007,9300.0
2007-03-14 14:10:00,42.43,42.54,42.43,42.5,15800.0,34.2088,34.2975,34.2088,34.2652,15800.0
2007-03-14 14:15:00,42.52,42.55,42.46,42.51,27800.0,34.2813,34.3055,34.233,34.2733,27800.0
2007-03-14 14:20:00,42.51,42.58,42.45,42.46,30600.0,34.2733,34.3297,34.2249,34.233,30600.0
2007-03-14 14:25:00,42.48,42.58,42.46,42.54,13500.0,34.2491,34.3297,34.233,34.2975,13500.0
2007-03-14 14:30:00,42.56,42.62,42.53,42.53,35100.0,34.3136,34.362,34.2894,34.2894,35100.0
2007-03-14 14:35:00,42.54,42.63,42.5,42.62,19300.0,34.2975,34.37,34.2652,34.362,19300.0
2007-03-14 14:40:00,42.63,42.82,42.57,42.68,28200.0,34.37,34.5232,34.3217,34.4103,28200.0
2007-03-14 14:45:00,42.67,42.72,42.59,42.59,15300.0,34.4023,34.4426,34.3378,34.3378,15300.0
2007-03-14 14:50:00,42.59,42.65,42.58,42.61,13400.0,34.3378,34.3862,34.3297,34.3539,13400.0
2007-03-14 14:55:00,42.62,42.62,42.5,42.5,24300.0,34.362,34.362,34.2652,34.2652,24300.0
2007-03-14 15:00:00,42.51,42.59,42.51,42.58,28700.0,34.2733,34.3378,34.2733,34.3297,28700.0
2007-03-14 15:05:00,42.57,42.65,42.57,42.64,21700.0,34.3217,34.3862,34.3217,34.3781,21700.0
2007-03-14 15:10:00,42.65,42.71,42.63,42.64,12800.0,34.3862,34.4345,34.37,34.3781,12800.0
2007-03-14 15:15:00,42.64,42.68,42.6,42.62,34400.0,34.3781,34.4103,34.3458,34.362,34400.0
2007-03-14 15:20:00,42.62,42.67,42.6,42.62,39700.0,34.362,34.4023,34.3458,34.362,39700.0
2007-03-14 15:25:00,42.62,42.67,42.56,42.58,29800.0,34.362,34.4023,34.3136,34.3297,29800.0
2007-03-14 15:30:00,42.56,42.58,42.44,42.45,38800.0,34.3136,34.3297,34.2168,34.2249,38800.0
2007-03-14 15:35:00,42.45,42.55,42.45,42.54,27500.0,34.2249,34.3055,34.2249,34.2975,27500.0
2007-03-14 15:40:00,42.55,42.55,42.49,42.5,14500.0,34.3055,34.3055,34.2572,34.2652,14500.0
2007-03-14 15:45:00,42.51,42.52,42.48,42.5,15300.0,34.2733,34.2813,34.2491,34.2652,15300.0
2007-03-14 15:50:00,42.5,42.63,42.5,42.57,19800.0,34.2652,34.37,34.2652,34.3217,19800.0
2007-03-14 15:55:00,42.57,42.59,42.56,42.59,28200.0,34.3217,34.3378,34.3136,34.3378,28200.0
2007-03-15 09:30:00,42.64,42.93,42.64,42.89,22800.0,34.3781,34.6119,34.3781,34.5796,22800.0
2007-03-15 09:35:00,42.88,43.24,42.88,43.08,29900.0,34.5716,34.8618,34.5716,34.7328,29900.0
2007-03-15 09:40:00,43.08,43.08,42.99,43.05,17100.0,34.7328,34.7328,34.6603,34.7086,17100.0
2007-03-15 09:45:00,43.05,43.18,42.96,43.12,18700.0,34.7086,34.8135,34.6361,34.7651,18700.0
2007-03-15 09:50:00,43.13,43.22,43.08,43.22,24600.0,34.7731,34.8457,34.7328,34.8457,24600.0
2007-03-15 09:55:00,43.21,43.38,43.14,43.37,22700.0,34.8376,34.9747,34.7812,34.9666,22700.0
2007-03-15 10:00:00,43.37,43.37,43.19,43.31,11700.0,34.9666,34.9666,34.8215,34.9183,11700.0
2007-03-15 10:05:00,43.3,43.37,43.23,43.28,8800.0,34.9102,34.9666,34.8538,34.8941,8800.0
2007-03-15 10:10:00,43.26,43.3,43.24,43.24,9900.0,34.878,34.9102,34.8618,34.8618,9900.0
2007-03-15 10:15:00,43.24,43.33,43.22,43.33,11900.0,34.8618,34.9344,34.8457,34.9344,11900.0
2007-03-15 10:20:00,43.32,43.37,43.26,43.31,10000.0,34.9263,34.9666,34.878,34.9183,10000.0
2007-03-15 10:25:00,43.33,43.43,43.3,43.42,14300.0,34.9344,35.015,34.9102,35.007,14300.0
2007-03-15 10:30:00,43.41,43.47,43.31,43.45,12200.0,34.9989,35.0473,34.9183,35.0311,12200.0
2007-03-15 10:35:00,43.44,43.44,43.34,43.41,8700.0,35.0231,35.0231,34.9425,34.9989,8700.0
2007-03-15 10:40:00,43.42,43.45,43.41,43.41,9100.0,35.007,35.0311,34.9989,34.9989,9100.0
2007-03-15 10:45:00,43.4,43.4,43.36,43.39,10000.0,34.9908,34.9908,34.9586,34.9828,10000.0
2007-03-15 10:50:00,43.39,43.39,43.34,43.35,10300.0,34.9828,34.9828,34.9425,34.9505,10300.0
2007-03-15 10:55:00,43.34,43.38,43.3,43.32,10400.0,34.9425,34.9747,34.9102,34.9263,10400.0
2007-03-15 11:00:00,43.31,43.33,43.29,43.32,7600.0,34.9183,34.9344,34.9021,34.9263,7600.0
2007-03-15 11:05:00,43.31,43.33,43.3,43.3,11100.0,34.9183,34.9344,34.9102,34.9102,11100.0
2007-03-15 11:10:00,43.3,43.31,43.25,43.25,4100.0,34.9102,34.9183,34.8699,34.8699,4100.0
2007-03-15 11:15:00,43.24,43.25,43.19,43.19,21900.0,34.8618,34.8699,34.8215,34.8215,21900.0
2007-03-15 11:20:00,43.19,43.22,43.19,43.2,22700.0,34.8215,34.8457,34.8215,34.8296,22700.0
2007-03-15 11:25:00,43.2,43.23,43.16,43.16,27100.0,34.8296,34.8538,34.7973,34.7973,27100.0
2007-03-15 11:30:00,43.17,43.17,43.13,43.14,11800.0,34.8054,34.8054,34.7731,34.7812,11800.0
2007-03-15 11:35:00,43.15,43.15,43.1,43.1,8100.0,34.7893,34.7893,34.749,34.749,8100.0
2007-03-15 11:40:00,43.1,43.1,43.04,43.04,13100.0,34.749,34.749,34.7006,34.7006,13100.0
2007-03-15 11:45:00,43.04,43.04,42.98,43.01,12200.0,34.7006,34.7006,34.6522,34.6764,12200.0
2007-03-15 11:50:00,43.02,43.07,42.98,43.05,24100.0,34.6845,34.7248,34.6522,34.7086,24100.0
2007-03-15 11:55:00,43.04,43.04,42.98,43.0,10600.0,34.7006,34.7006,34.6522,34.6683,10600.0
2007-03-15 12:00:00,43.0,43.11,42.98,43.1,13600.0,34.6683,34.757,34.6522,34.749,13600.0
2007-03-15 12:05:00,43.1,43.12,43.08,43.08,3600.0,34.749,34.7651,34.7328,34.7328,3600.0
2007-03-15 12:10:00,43.1,43.1,43.08,43.09,5600.0,34.749,34.749,34.7328,34.7409,5600.0
2007-03-15 12:15:00,43.12,43.16,43.12,43.15,5000.0,34.7651,34.7973,34.7651,34.7893,5000.0
2007-03-15 12:20:00,43.15,43.15,43.14,43.14,1900.0,34.7893,34.7893,34.7812,34.7812,1900.0
2007-03-15 12:25:00,43.14,43.2,43.14,43.17,7600.0,34.7812,34.8296,34.7812,34.8054,7600.0
2007-03-15 12:30:00,43.19,43.23,43.18,43.2,7900.0,34.8215,34.8538,34.8135,34.8296,7900.0
2007-03-15 12:35:00,43.21,43.22,43.21,43.21,4300.0,34.8376,34.8457,34.8376,34.8376,4300.0
2007-03-15 12:40:00,43.21,43.24,43.21,43.23,3700.0,34.8376,34.8618,34.8376,34.8538,3700.0
2007-03-15 12:45:00,43.23,43.25,43.17,43.18,7200.0,34.8538,34.8699,34.8054,34.8135,7200.0
2007-03-15 12:50:00,43.17,43.18,43.14,43.15,6100.0,34.8054,34.8135,34.7812,34.7893,6100.0
2007-03-15 12:55:00,43.15,43.17,43.15,43.15,3100.0,34.7893,34.8054,34.7893,34.7893,3100.0
2007-03-15 13:00:00,43.15,43.16,43.15,43.16,2000.0,34.7893,34.7973,34.7893,34.7973,2000.0
2007-03-15 13:05:00,43.17,43.2,43.16,43.19,5700.0,34.8054,34.8296,34.7973,34.8215,5700.0
2007-03-15 13:10:00,43.19,43.22,43.16,43.19,7700.0,34.8215,34.8457,34.7973,34.8215,7700.0
2007-03-15 13:15:00,43.19,43.2,43.18,43.18,6600.0,34.8215,34.8296,34.8135,34.8135,6600.0
2007-03-15 13:20:00,43.18,43.19,43.04,43.04,18900.0,34.8135,34.8215,34.7006,34.7006,18900.0
2007-03-15 13:25:00,43.05,43.05,43.04,43.05,6600.0,34.7086,34.7086,34.7006,34.7086,6600.0
2007-03-15 13:30:00,43.04,43.05,42.98,43.0,7000.0,34.7006,34.7086,34.6522,34.6683,7000.0
2007-03-15 13:35:00,43.01,43.01,42.91,42.91,14400.0,34.6764,34.6764,34.5958,34.5958,14400.0
2007-03-15 13:40:00,42.91,42.95,42.87,42.94,14900.0,34.5958,34.628,34.5635,34.62,14900.0
2007-03-15 13:45:00,42.95,43.0,42.93,42.99,8200.0,34.628,34.6683,34.6119,34.6603,8200.0
2007-03-15 13:50:00,42.97,43.0,42.92,42.92,39500.0,34.6441,34.6683,34.6038,34.6038,39500.0
2007-03-15 13:55:00,42.92,42.96,42.88,42.89,35500.0,34.6038,34.6361,34.5716,34.5796,35500.0
2007-03-15 14:00:00,42.87,42.93,42.86,42.88,12700.0,34.5635,34.6119,34.5555,34.5716,12700.0
2007-03-15 14:05:00,42.89,42.92,42.87,42.9,7500.0,34.5796,34.6038,34.5635,34.5877,7500.0
2007-03-15 14:10:00,42.89,42.89,42.81,42.88,8800.0,34.5796,34.5796,34.5152,34.5716,8800.0
2007-03-15 14:15:00,42.86,42.92,42.86,42.91,9800.0,34.5555,34.6038,34.5555,34.5958,9800.0
2007-03-15 14:20:00,42.9,42.9,42.87,42.87,2600.0,34.5877,34.5877,34.5635,34.5635,2600.0
2007-03-15 14:25:00,42.88,42.92,42.88,42.91,5700.0,34.5716,34.6038,34.5716,34.5958,5700.0
2007-03-15 14:30:00,42.91,42.92,42.87,42.91,8700.0,34.5958,34.6038,34.5635,34.5958,8700.0
2007-03-15 14:35:00,42.91,42.96,42.9,42.96,7700.0,34.5958,34.6361,34.5877,34.6361,7700.0
2007-03-15 14:40:00,42.96,43.02,42.93,43.0,13500.0,34.6361,34.6845,34.6119,34.6683,13500.0
2007-03-15 14:45:00,42.99,43.0,42.99,42.99,10400.0,34.6603,34.6683,34.6603,34.6603,10400.0
2007-03-15 14:50:00,43.0,43.02,42.96,42.96,13300.0,34.6683,34.6845,34.6361,34.6361,13300.0
2007-03-15 14:55:00,42.94,42.99,42.94,42.97,11700.0,34.62,34.6603,34.62,34.6441,11700.0
2007-03-15 15:00:00,42.97,43.0,42.95,42.98,12400.0,34.6441,34.6683,34.628,34.6522,12400.0
2007-03-15 15:05:00,42.98,43.02,42.96,42.97,24900.0,34.6522,34.6845,34.6361,34.6441,24900.0
2007-03-15 15:10:00,42.96,42.96,42.83,42.86,52700.0,34.6361,34.6361,34.5313,34.5555,52700.0
2007-03-15 15:15:00,42.88,42.88,42.82,42.85,31000.0,34.5716,34.5716,34.5232,34.5474,31000.0
2007-03-15 15:20:00,42.85,42.88,42.81,42.87,25600.0,34.5474,34.5716,34.5152,34.5635,25600.0
2007-03-15 15:25:00,42.85,42.86,42.75,42.76,30000.0,34.5474,34.5555,34.4668,34.4748,30000.0
2007-03-15 15:30:00,42.76,42.87,42.76,42.86,23700.0,34.4748,34.5635,34.4748,34.5555,23700.0
2007-03-15 15:35:00,42.87,42.88,42.84,42.84,19300.0,34.5635,34.5716,34.5393,34.5393,19300.0
2007-03-15 15:40:00,42.85,42.88,42.84,42.88,11000.0,34.5474,34.5716,34.5393,34.5716,11000.0
2007-03-15 15:45:00,42.88,42.9,42.87,42.88,19900.0,34.5716,34.5877,34.5635,34.5716,19900.0
2007-03-15 15:50:00,42.88,42.88,42.84,42.85,30100.0,34.5716,34.5716,34.5393,34.5474,30100.0
2007-03-15 15:55:00,42.85,42.87,42.82,42.86,40900.0,34.5474,34.5635,34.5232,34.5555,40900.0
2007-03-16 09:30:00,42.75,42.75,42.47,42.52,276600.0,34.5608,34.5608,34.3344,34.3748,276600.0
2007-03-16 09:35:00,42.51,42.68,42.51,42.68,12800.0,34.3668,34.5042,34.3668,34.5042,12800.0
2007-03-16 09:40:00,42.69,42.8,42.66,42.68,20400.0,34.5123,34.6012,34.488,34.5042,20400.0
2007-03-16 09:45:00,42.68,42.69,42.59,42.62,14500.0,34.5042,34.5123,34.4314,34.4557,14500.0
2007-03-16 09:50:00,42.62,42.72,42.62,42.7,10000.0,34.4557,34.5365,34.4557,34.5204,10000.0
2007-03-16 09:55:00,42.67,42.73,42.62,42.64,4800.0,34.4961,34.5446,34.4557,34.4719,4800.0
2007-03-16 10:00:00,42.66,42.72,42.65,42.68,7200.0,34.488,34.5365,34.4799,34.5042,7200.0
2007-03-16 10:05:00,42.68,42.7,42.64,42.65,4600.0,34.5042,34.5204,34.4719,34.4799,4600.0
2007-03-16 10:10:00,42.67,42.68,42.56,42.57,8100.0,34.4961,34.5042,34.4072,34.4153,8100.0
2007-03-16 10:15:00,42.57,42.61,42.56,42.59,2300.0,34.4153,34.4476,34.4072,34.4314,2300.0
2007-03-16 10:20:00,42.57,42.58,42.56,42.56,2400.0,34.4153,34.4234,34.4072,34.4072,2400.0
2007-03-16 10:25:00,42.56,42.64,42.56,42.61,6000.0,34.4072,34.4719,34.4072,34.4476,6000.0
2007-03-16 10:30:00,42.62,42.68,42.56,42.6,11400.0,34.4557,34.5042,34.4072,34.4395,11400.0
2007-03-16 10:35:00,42.6,42.6,42.51,42.51,8200.0,34.4395,34.4395,34.3668,34.3668,8200.0
2007-03-16 10:40:00,42.53,42.58,42.51,42.57,4700.0,34.3829,34.4234,34.3668,34.4153,4700.0
2007-03-16 10:45:00,42.56,42.57,42.53,42.56,2200.0,34.4072,34.4153,34.3829,34.4072,2200.0
2007-03-16 10:50:00,42.54,42.54,42.44,42.49,8400.0,34.391,34.391,34.3102,34.3506,8400.0
2007-03-16 10:55:00,42.45,42.48,42.39,42.39,13600.0,34.3183,34.3425,34.2698,34.2698,13600.0
2007-03-16 11:00:00,42.37,42.39,42.28,42.37,11900.0,34.2536,34.2698,34.1808,34.2536,11900.0
2007-03-16 11:05:00,42.37,42.41,42.34,42.34,5600.0,34.2536,34.2859,34.2293,34.2293,5600.0
2007-03-16 11:10:00,42.36,42.37,42.3,42.37,7100.0,34.2455,34.2536,34.197,34.2536,7100.0
2007-03-16 11:15:00,42.37,42.41,42.25,42.26,10000.0,34.2536,34.2859,34.1566,34.1647,10000.0
2007-03-16 11:20:00,42.26,42.39,42.26,42.39,12100.0,34.1647,34.2698,34.1647,34.2698,12100.0
2007-03-16 11:25:00,42.38,42.4,42.25,42.26,6300.0,34.2617,34.2778,34.1566,34.1647,6300.0
2007-03-16 11:30:00,42.28,42.32,42.19,42.19,22100.0,34.1808,34.2132,34.1081,34.1081,22100.0
2007-03-16 11:35:00,42.18,42.22,42.09,42.11,25900.0,34.1,34.1323,34.0272,34.0434,25900.0
2007-03-16 11:40:00,42.11,42.13,41.99,42.06,47700.0,34.0434,34.0596,33.9464,34.003,47700.0
2007-03-16 11:45:00,42.07,42.15,42.07,42.14,11000.0,34.0111,34.0757,34.0111,34.0676,11000.0
2007-03-16 11:50:00,42.14,42.17,42.07,42.1,13300.0,34.0676,34.0919,34.0111,34.0353,13300.0
2007-03-16 11:55:00,42.11,42.12,42.09,42.12,5800.0,34.0434,34.0515,34.0272,34.0515,5800.0
2007-03-16 12:00:00,42.13,42.14,42.07,42.1,16200.0,34.0596,34.0676,34.0111,34.0353,16200.0
2007-03-16 12:05:00,42.1,42.15,42.09,42.15,7600.0,34.0353,34.0757,34.0272,34.0757,7600.0
2007-03-16 12:10:00,42.13,42.18,42.13,42.17,5400.0,34.0596,34.1,34.0596,34.0919,5400.0
2007-03-16 12:15:00,42.19,42.19,42.14,42.16,10600.0,34.1081,34.1081,34.0676,34.0838,10600.0
2007-03-16 12:20:00,42.16,42.2,42.12,42.13,10600.0,34.0838,34.1161,34.0515,34.0596,10600.0
2007-03-16 12:25:00,42.13,42.2,42.13,42.17,13100.0,34.0596,34.1161,34.0596,34.0919,13100.0
2007-03-16 12:30:00,42.17,42.17,42.1,42.14,12300.0,34.0919,34.0919,34.0353,34.0676,12300.0
2007-03-16 12:35:00,42.16,42.18,42.12,42.13,5600.0,34.0838,34.1,34.0515,34.0596,5600.0
2007-03-16 12:40:00,42.13,42.17,42.13,42.14,7100.0,34.0596,34.0919,34.0596,34.0676,7100.0
2007-03-16 12:45:00,42.16,42.16,42.14,42.14,4000.0,34.0838,34.0838,34.0676,34.0676,4000.0
2007-03-16 12:50:00,42.14,42.2,42.12,42.18,10200.0,34.0676,34.1161,34.0515,34.1,10200.0
2007-03-16 12:55:00,42.18,42.2,42.16,42.2,4700.0,34.1,34.1161,34.0838,34.1161,4700.0
2007-03-16 13:00:00,42.2,42.2,42.11,42.11,24000.0,34.1161,34.1161,34.0434,34.0434,24000.0
2007-03-16 13:05:00,42.11,42.13,42.11,42.13,5800.0,34.0434,34.0596,34.0434,34.0596,5800.0
2007-03-16 13:10:00,42.14,42.17,42.14,42.17,12500.0,34.0676,34.0919,34.0676,34.0919,12500.0
2007-03-16 13:15:00,42.16,42.17,42.14,42.16,10200.0,34.0838,34.0919,34.0676,34.0838,10200.0
2007-03-16 13:20:00,42.16,42.19,42.15,42.19,23200.0,34.0838,34.1081,34.0757,34.1081,23200.0
2007-03-16 13:25:00,42.19,42.19,42.16,42.17,3200.0,34.1081,34.1081,34.0838,34.0919,3200.0
2007-03-16 13:30:00,42.18,42.19,42.15,42.18,17800.0,34.1,34.1081,34.0757,34.1,17800.0
2007-03-16 13:35:00,42.17,42.17,42.1,42.1,9900.0,34.0919,34.0919,34.0353,34.0353,9900.0
2007-03-16 13:40:00,42.1,42.11,41.94,41.98,22600.0,34.0353,34.0434,33.906,33.9383,22600.0
2007-03-16 13:45:00,41.99,42.02,41.86,41.88,29300.0,33.9464,33.9706,33.8413,33.8574,29300.0
2007-03-16 13:50:00,41.88,42.02,41.87,42.01,38100.0,33.8574,33.9706,33.8494,33.9625,38100.0
2007-03-16 13:55:00,42.01,42.08,42.0,42.07,10300.0,33.9625,34.0191,33.9545,34.0111,10300.0
2007-03-16 14:00:00,42.07,42.07,41.97,42.0,7900.0,34.0111,34.0111,33.9302,33.9545,7900.0
2007-03-16 14:05:00,42.01,42.09,41.98,42.02,19600.0,33.9625,34.0272,33.9383,33.9706,19600.0
2007-03-16 14:10:00,42.02,42.03,41.97,41.99,9300.0,33.9706,33.9787,33.9302,33.9464,9300.0
2007-03-16 14:15:00,41.98,42.04,41.97,42.02,6500.0,33.9383,33.9868,33.9302,33.9706,6500.0
2007-03-16 14:20:00,42.03,42.03,41.94,41.96,21000.0,33.9787,33.9787,33.906,33.9221,21000.0
2007-03-16 14:25:00,41.97,42.1,41.97,42.1,17500.0,33.9302,34.0353,33.9302,34.0353,17500.0
2007-03-16 14:30:00,42.09,42.1,42.06,42.07,12300.0,34.0272,34.0353,34.003,34.0111,12300.0
2007-03-16 14:35:00,42.07,42.12,42.07,42.12,13500.0,34.0111,34.0515,34.0111,34.0515,13500.0
2007-03-16 14:40:00,42.12,42.12,42.02,42.02,23200.0,34.0515,34.0515,33.9706,33.9706,23200.0
2007-03-16 14:45:00,42.02,42.11,42.01,42.11,12600.0,33.9706,34.0434,33.9625,34.0434,12600.0
2007-03-16 14:50:00,42.12,42.16,42.09,42.12,46700.0,34.0515,34.0838,34.0272,34.0515,46700.0
2007-03-16 14:55:00,42.13,42.14,42.08,42.14,24300.0,34.0596,34.0676,34.0191,34.0676,24300.0
2007-03-16 15:00:00,42.15,42.16,42.05,42.09,13400.0,34.0757,34.0838,33.9949,34.0272,13400.0
2007-03-16 15:05:00,42.09,42.12,42.07,42.08,10900.0,34.0272,34.0515,34.0111,34.0191,10900.0
2007-03-16 15:10:00,42.08,42.15,42.08,42.12,132200.0,34.0191,34.0757,34.0191,34.0515,132200.0
2007-03-16 15:15:00,42.12,42.21,42.09,42.21,23300.0,34.0515,34.1242,34.0272,34.1242,23300.0
2007-03-16 15:20:00,42.21,42.22,42.16,42.19,58900.0,34.1242,34.1323,34.0838,34.1081,58900.0
2007-03-16 15:25:00,42.19,42.3,42.19,42.28,66900.0,34.1081,34.197,34.1081,34.1808,66900.0
2007-03-16 15:30:00,42.29,42.32,42.26,42.28,31300.0,34.1889,34.2132,34.1647,34.1808,31300.0
2007-03-16 15:35:00,42.28,42.34,42.26,42.34,24300.0,34.1808,34.2293,34.1647,34.2293,24300.0
2007-03-16 15:40:00,42.34,42.34,42.25,42.27,36700.0,34.2293,34.2293,34.1566,34.1727,36700.0
2007-03-16 15:45:00,42.25,42.26,42.2,42.25,33700.0,34.1566,34.1647,34.1161,34.1566,33700.0
2007-03-16 15:50:00,42.26,42.27,42.17,42.18,32700.0,34.1647,34.1727,34.0919,34.1,32700.0
2007-03-16 15:55:00,42.19,42.21,42.09,42.12,102800.0,34.1081,34.1242,34.0272,34.0515,102800.0
2007-03-19 09:30:00,42.54,42.75,42.44,42.75,13400.0,34.391,34.5608,34.3102,34.5608,13400.0
2007-03-19 09:35:00,42.75,42.97,42.68,42.86,21900.0,34.5608,34.7386,34.5042,34.6497,21900.0
2007-03-19 09:40:00,42.86,42.88,42.67,42.69,8900.0,34.6497,34.6659,34.4961,34.5123,8900.0
2007-03-19 09:45:00,42.7,42.73,42.66,42.73,10500.0,34.5204,34.5446,34.488,34.5446,10500.0
2007-03-19 09:50:00,42.73,42.74,42.68,42.69,11700.0,34.5446,34.5527,34.5042,34.5123,11700.0
2007-03-19 09:55:00,42.69,42.82,42.67,42.79,9000.0,34.5123,34.6174,34.4961,34.5931,9000.0
2007-03-19 10:00:00,42.79,42.82,42.72,42.72,7300.0,34.5931,34.6174,34.5365,34.5365,7300.0
2007-03-19 10:05:00,42.72,42.76,42.72,42.73,5000.0,34.5365,34.5689,34.5365,34.5446,5000.0
2007-03-19 10:10:00,42.73,42.73,42.71,42.73,3700.0,34.5446,34.5446,34.5285,34.5446,3700.0
2007-03-19 10:15:00,42.73,42.85,42.73,42.83,15800.0,34.5446,34.6416,34.5446,34.6255,15800.0
2007-03-19 10:20:00,42.82,42.83,42.79,42.8,4500.0,34.6174,34.6255,34.5931,34.6012,4500.0
2007-03-19 10:25:00,42.79,42.83,42.79,42.83,1900.0,34.5931,34.6255,34.5931,34.6255,1900.0
2007-03-19 10:30:00,42.82,42.83,42.82,42.83,5000.0,34.6174,34.6255,34.6174,34.6255,5000.0
2007-03-19 10:35:00,42.83,42.89,42.81,42.89,6700.0,34.6255,34.674,34.6093,34.674,6700.0
2007-03-19 10:40:00,42.9,42.9,42.87,42.87,3600.0,34.6821,34.6821,34.6578,34.6578,3600.0
2007-03-19 10:45:00,42.87,42.88,42.87,42.88,2700.0,34.6578,34.6659,34.6578,34.6659,2700.0
2007-03-19 10:50:00,42.87,43.04,42.87,43.03,15200.0,34.6578,34.7952,34.6578,34.7872,15200.0
2007-03-19 10:55:00,43.04,43.04,42.99,43.02,5700.0,34.7952,34.7952,34.7548,34.7791,5700.0
2007-03-19 11:00:00,43.01,43.01,42.94,42.94,6600.0,34.771,34.771,34.7144,34.7144,6600.0
2007-03-19 11:05:00,42.94,42.98,42.94,42.97,11000.0,34.7144,34.7467,34.7144,34.7386,11000.0
2007-03-19 11:10:00,42.97,42.98,42.88,42.88,6900.0,34.7386,34.7467,34.6659,34.6659,6900.0
2007-03-19 11:15:00,42.89,42.9,42.88,42.88,2700.0,34.674,34.6821,34.6659,34.6659,2700.0
2007-03-19 11:20:00,42.88,42.89,42.87,42.88,5200.0,34.6659,34.674,34.6578,34.6659,5200.0
2007-03-19 11:25:00,42.88,42.92,42.77,42.77,23900.0,34.6659,34.6982,34.577,34.577,23900.0
2007-03-19 11:30:00,42.77,42.82,42.73,42.82,15300.0,34.577,34.6174,34.5446,34.6174,15300.0
2007-03-19 11:35:00,42.81,42.88,42.81,42.83,9800.0,34.6093,34.6659,34.6093,34.6255,9800.0
2007-03-19 11:40:00,42.83,42.85,42.82,42.85,5300.0,34.6255,34.6416,34.6174,34.6416,5300.0
2007-03-19 11:45:00,42.84,42.86,42.84,42.84,2800.0,34.6336,34.6497,34.6336,34.6336,2800.0
2007-03-19 11:50:00,42.85,42.88,42.83,42.86,5300.0,34.6416,34.6659,34.6255,34.6497,5300.0
2007-03-19 11:55:00,42.86,42.86,42.82,42.83,6100.0,34.6497,34.6497,34.6174,34.6255,6100.0
2007-03-19 12:00:00,42.82,42.83,42.73,42.73,11200.0,34.6174,34.6255,34.5446,34.5446,11200.0
2007-03-19 12:05:00,42.74,42.82,42.73,42.81,35900.0,34.5527,34.6174,34.5446,34.6093,35900.0
2007-03-19 12:10:00,42.81,42.86,42.81,42.85,6500.0,34.6093,34.6497,34.6093,34.6416,6500.0
2007-03-19 12:15:00,42.86,42.94,42.86,42.91,7700.0,34.6497,34.7144,34.6497,34.6901,7700.0
2007-03-19 12:20:00,42.9,42.9,42.81,42.82,7400.0,34.6821,34.6821,34.6093,34.6174,7400.0
2007-03-19 12:25:00,42.82,42.82,42.76,42.76,11100.0,34.6174,34.6174,34.5689,34.5689,11100.0
2007-03-19 12:30:00,42.77,42.86,42.77,42.8,14900.0,34.577,34.6497,34.577,34.6012,14900.0
2007-03-19 12:35:00,42.8,42.84,42.79,42.79,4700.0,34.6012,34.6336,34.5931,34.5931,4700.0
2007-03-19 12:40:00,42.78,42.85,42.78,42.84,7800.0,34.585,34.6416,34.585,34.6336,7800.0
2007-03-19 12:45:00,42.84,42.84,42.83,42.84,4800.0,34.6336,34.6336,34.6255,34.6336,4800.0
2007-03-19 12:50:00,42.83,42.84,42.81,42.81,6000.0,34.6255,34.6336,34.6093,34.6093,6000.0
2007-03-19 12:55:00,42.8,42.8,42.76,42.8,20600.0,34.6012,34.6012,34.5689,34.6012,20600.0
2007-03-19 13:00:00,42.8,42.81,42.78,42.79,10700.0,34.6012,34.6093,34.585,34.5931,10700.0
2007-03-19 13:05:00,42.79,42.83,42.79,42.83,6100.0,34.5931,34.6255,34.5931,34.6255,6100.0
2007-03-19 13:10:00,42.83,42.83,42.8,42.8,16300.0,34.6255,34.6255,34.6012,34.6012,16300.0
2007-03-19 13:15:00,42.8,42.83,42.75,42.83,15700.0,34.6012,34.6255,34.5608,34.6255,15700.0
2007-03-19 13:20:00,42.83,42.83,42.78,42.81,14700.0,34.6255,34.6255,34.585,34.6093,14700.0
2007-03-19 13:25:00,42.79,42.8,42.74,42.77,30800.0,34.5931,34.6012,34.5527,34.577,30800.0
2007-03-19 13:30:00,42.76,42.8,42.76,42.77,10000.0,34.5689,34.6012,34.5689,34.577,10000.0
2007-03-19 13:35:00,42.76,42.76,42.7,42.71,19700.0,34.5689,34.5689,34.5204,34.5285,19700.0
2007-03-19 13:40:00,42.72,42.76,42.72,42.76,12300.0,34.5365,34.5689,34.5365,34.5689,12300.0
2007-03-19 13:45:00,42.76,42.76,42.7,42.71,14200.0,34.5689,34.5689,34.5204,34.5285,14200.0
2007-03-19 13:50:00,42.71,42.8,42.7,42.8,16500.0,34.5285,34.6012,34.5204,34.6012,16500.0
2007-03-19 13:55:00,42.8,42.8,42.73,42.74,18900.0,34.6012,34.6012,34.5446,34.5527,18900.0
2007-03-19 14:00:00,42.74,42.8,42.74,42.77,7700.0,34.5527,34.6012,34.5527,34.577,7700.0
2007-03-19 14:05:00,42.77,42.81,42.74,42.74,24300.0,34.577,34.6093,34.5527,34.5527,24300.0
2007-03-19 14:10:00,42.73,42.79,42.73,42.79,8100.0,34.5446,34.5931,34.5446,34.5931,8100.0
2007-03-19 14:15:00,42.77,42.8,42.74,42.78,14600.0,34.577,34.6012,34.5527,34.585,14600.0
2007-03-19 14:20:00,42.79,42.8,42.75,42.77,13800.0,34.5931,34.6012,34.5608,34.577,13800.0
2007-03-19 14:25:00,42.79,42.8,42.75,42.76,9300.0,34.5931,34.6012,34.5608,34.5689,9300.0
2007-03-19 14:30:00,42.76,42.8,42.71,42.71,29500.0,34.5689,34.6012,34.5285,34.5285,29500.0
2007-03-19 14:35:00,42.71,42.85,42.71,42.84,10900.0,34.5285,34.6416,34.5285,34.6336,10900.0
2007-03-19 14:40:00,42.84,42.86,42.84,42.84,10500.0,34.6336,34.6497,34.6336,34.6336,10500.0
2007-03-19 14:45:00,42.84,42.85,42.8,42.85,12700.0,34.6336,34.6416,34.6012,34.6416,12700.0
2007-03-19 14:50:00,42.85,42.9,42.84,42.89,13700.0,34.6416,34.6821,34.6336,34.674,13700.0
2007-03-19 14:55:00,42.89,42.91,42.88,42.9,14700.0,34.674,34.6901,34.6659,34.6821,14700.0
2007-03-19 15:00:00,42.9,42.9,42.82,42.83,11600.0,34.6821,34.6821,34.6174,34.6255,11600.0
2007-03-19 15:05:00,42.84,42.84,42.8,42.8,8100.0,34.6336,34.6336,34.6012,34.6012,8100.0
2007-03-19 15:10:00,42.8,42.81,42.8,42.8,5400.0,34.6012,34.6093,34.6012,34.6012,5400.0
2007-03-19 15:15:00,42.8,42.87,42.8,42.87,15100.0,34.6012,34.6578,34.6012,34.6578,15100.0
2007-03-19 15:20:00,42.87,42.91,42.85,42.85,13900.0,34.6578,34.6901,34.6416,34.6416,13900.0
2007-03-19 15:25:00,42.85,42.85,42.77,42.78,15200.0,34.6416,34.6416,34.577,34.585,15200.0
2007-03-19 15:30:00,42.79,42.9,42.79,42.89,16500.0,34.5931,34.6821,34.5931,34.674,16500.0
2007-03-19 15:35:00,42.89,42.89,42.83,42.86,16400.0,34.674,34.674,34.6255,34.6497,16400.0
2007-03-19 15:40:00,42.86,43.01,42.86,42.99,24800.0,34.6497,34.771,34.6497,34.7548,24800.0
2007-03-19 15:45:00,42.99,43.03,42.97,43.01,24600.0,34.7548,34.7872,34.7386,34.771,24600.0
2007-03-19 15:50:00,43.02,43.03,42.92,42.93,18000.0,34.7791,34.7872,34.6982,34.7063,18000.0
2007-03-19 15:55:00,42.93,42.99,42.92,42.99,48300.0,34.7063,34.7548,34.6982,34.7548,48300.0
2007-03-20 09:30:00,42.9,42.97,42.88,42.88,7300.0,34.6821,34.7386,34.6659,34.6659,7300.0
2007-03-20 09:35:00,42.94,43.02,42.94,43.02,6100.0,34.7144,34.7791,34.7144,34.7791,6100.0
2007-03-20 09:40:00,43.0,43.01,42.95,42.98,5700.0,34.7629,34.771,34.7225,34.7467,5700.0
2007-03-20 09:45:00,42.98,43.02,42.98,43.02,4000.0,34.7467,34.7791,34.7467,34.7791,4000.0
2007-03-20 09:50:00,43.01,43.02,42.97,42.99,8500.0,34.771,34.7791,34.7386,34.7548,8500.0
2007-03-20 09:55:00,42.96,42.96,42.88,42.9,9800.0,34.7306,34.7306,34.6659,34.6821,9800.0
2007-03-20 10:00:00,42.9,42.91,42.88,42.91,5500.0,34.6821,34.6901,34.6659,34.6901,5500.0
2007-03-20 10:05:00,42.89,42.9,42.87,42.9,5700.0,34.674,34.6821,34.6578,34.6821,5700.0
2007-03-20 10:10:00,42.9,42.92,42.9,42.91,6800.0,34.6821,34.6982,34.6821,34.6901,6800.0
2007-03-20 10:15:00,42.91,42.91,42.87,42.88,4800.0,34.6901,34.6901,34.6578,34.6659,4800.0
2007-03-20 10:20:00,42.88,42.9,42.84,42.9,7400.0,34.6659,34.6821,34.6336,34.6821,7400.0
2007-03-20 10:25:00,42.91,42.91,42.86,42.9,5200.0,34.6901,34.6901,34.6497,34.6821,5200.0
2007-03-20 10:30:00,42.9,42.9,42.85,42.86,7100.0,34.6821,34.6821,34.6416,34.6497,7100.0
2007-03-20 10:35:00,42.85,42.87,42.8,42.8,7600.0,34.6416,34.6578,34.6012,34.6012,7600.0
2007-03-20 10:40:00,42.81,42.84,42.81,42.84,9200.0,34.6093,34.6336,34.6093,34.6336,9200.0
2007-03-20 10:45:00,42.83,42.83,42.8,42.82,6000.0,34.6255,34.6255,34.6012,34.6174,6000.0
2007-03-20 10:50:00,42.82,42.88,42.81,42.81,6600.0,34.6174,34.6659,34.6093,34.6093,6600.0
2007-03-20 10:55:00,42.82,42.9,42.82,42.9,6900.0,34.6174,34.6821,34.6174,34.6821,6900.0
2007-03-20 11:00:00,42.92,42.94,42.88,42.88,4900.0,34.6982,34.7144,34.6659,34.6659,4900.0
2007-03-20 11:05:00,42.9,42.97,42.9,42.97,3700.0,34.6821,34.7386,34.6821,34.7386,3700.0
2007-03-20 11:10:00,42.96,42.97,42.94,42.97,2300.0,34.7306,34.7386,34.7144,34.7386,2300.0
2007-03-20 11:15:00,42.95,42.98,42.95,42.98,5200.0,34.7225,34.7467,34.7225,34.7467,5200.0
2007-03-20 11:20:00,42.97,42.98,42.91,42.91,6600.0,34.7386,34.7467,34.6901,34.6901,6600.0
2007-03-20 11:25:00,42.92,42.93,42.91,42.93,2300.0,34.6982,34.7063,34.6901,34.7063,2300.0
2007-03-20 11:30:00,42.93,42.95,42.91,42.94,4000.0,34.7063,34.7225,34.6901,34.7144,4000.0
2007-03-20 11:35:00,42.93,42.93,42.85,42.89,10500.0,34.7063,34.7063,34.6416,34.674,10500.0
2007-03-20 11:40:00,42.9,42.95,42.9,42.93,6700.0,34.6821,34.7225,34.6821,34.7063,6700.0
2007-03-20 11:45:00,42.94,42.98,42.94,42.95,3400.0,34.7144,34.7467,34.7144,34.7225,3400.0
2007-03-20 11:50:00,42.96,42.96,42.96,42.96,700.0,34.7306,34.7306,34.7306,34.7306,700.0
2007-03-20 11:55:00,42.97,42.97,42.94,42.94,1100.0,34.7386,34.7386,34.7144,34.7144,1100.0
2007-03-20 12:00:00,42.96,42.98,42.95,42.97,4100.0,34.7306,34.7467,34.7225,34.7386,4100.0
2007-03-20 12:05:00,42.97,43.0,42.97,42.99,5100.0,34.7386,34.7629,34.7386,34.7548,5100.0
2007-03-20 12:10:00,42.98,42.99,42.98,42.98,400.0,34.7467,34.7548,34.7467,34.7467,400.0
2007-03-20 12:15:00,42.98,43.0,42.98,43.0,2100.0,34.7467,34.7629,34.7467,34.7629,2100.0
2007-03-20 12:20:00,43.0,43.04,43.0,43.04,8700.0,34.7629,34.7952,34.7629,34.7952,8700.0
2007-03-20 12:25:00,43.05,43.05,43.03,43.04,3400.0,34.8033,34.8033,34.7872,34.7952,3400.0
2007-03-20 12:30:00,43.04,43.07,43.02,43.03,14300.0,34.7952,34.8195,34.7791,34.7872,14300.0
2007-03-20 12:35:00,43.02,43.03,43.0,43.03,2900.0,34.7791,34.7872,34.7629,34.7872,2900.0
2007-03-20 12:40:00,43.03,43.03,42.99,43.01,2800.0,34.7872,34.7872,34.7548,34.771,2800.0
2007-03-20 12:45:00,43.01,43.02,43.0,43.0,1800.0,34.771,34.7791,34.7629,34.7629,1800.0
2007-03-20 12:50:00,43.02,43.02,42.97,42.97,4300.0,34.7791,34.7791,34.7386,34.7386,4300.0
2007-03-20 12:55:00,42.97,42.98,42.96,42.98,1400.0,34.7386,34.7467,34.7306,34.7467,1400.0
2007-03-20 13:00:00,42.98,42.99,42.97,42.98,5400.0,34.7467,34.7548,34.7386,34.7467,5400.0
2007-03-20 13:05:00,42.99,43.02,42.99,43.0,5400.0,34.7548,34.7791,34.7548,34.7629,5400.0
2007-03-20 13:10:00,42.98,42.99,42.94,42.95,4600.0,34.7467,34.7548,34.7144,34.7225,4600.0
2007-03-20 13:15:00,42.96,42.96,42.94,42.94,3600.0,34.7306,34.7306,34.7144,34.7144,3600.0
2007-03-20 13:20:00,42.94,42.94,42.92,42.93,2800.0,34.7144,34.7144,34.6982,34.7063,2800.0
2007-03-20 13:25:00,42.92,42.93,42.91,42.92,3500.0,34.6982,34.7063,34.6901,34.6982,3500.0
2007-03-20 13:30:00,42.92,42.95,42.9,42.9,16700.0,34.6982,34.7225,34.6821,34.6821,16700.0
2007-03-20 13:35:00,42.91,42.91,42.85,42.86,18000.0,34.6901,34.6901,34.6416,34.6497,18000.0
2007-03-20 13:40:00,42.87,42.89,42.87,42.88,9800.0,34.6578,34.674,34.6578,34.6659,9800.0
2007-03-20 13:45:00,42.88,42.88,42.86,42.86,9400.0,34.6659,34.6659,34.6497,34.6497,9400.0
2007-03-20 13:50:00,42.87,42.87,42.84,42.84,8100.0,34.6578,34.6578,34.6336,34.6336,8100.0
2007-03-20 13:55:00,42.83,42.84,42.8,42.84,8500.0,34.6255,34.6336,34.6012,34.6336,8500.0
2007-03-20 14:00:00,42.83,42.86,42.81,42.83,13200.0,34.6255,34.6497,34.6093,34.6255,13200.0
2007-03-20 14:05:00,42.83,42.88,42.83,42.88,10000.0,34.6255,34.6659,34.6255,34.6659,10000.0
2007-03-20 14:10:00,42.88,42.89,42.88,42.89,11400.0,34.6659,34.674,34.6659,34.674,11400.0
2007-03-20 14:15:00,42.88,42.89,42.87,42.87,5100.0,34.6659,34.674,34.6578,34.6578,5100.0
2007-03-20 14:20:00,42.88,42.88,42.79,42.81,20800.0,34.6659,34.6659,34.5931,34.6093,20800.0
2007-03-20 14:25:00,42.81,42.82,42.67,42.68,37900.0,34.6093,34.6174,34.4961,34.5042,37900.0
2007-03-20 14:30:00,42.69,42.72,42.66,42.7,32800.0,34.5123,34.5365,34.488,34.5204,32800.0
2007-03-20 14:35:00,42.7,42.71,42.68,42.69,18200.0,34.5204,34.5285,34.5042,34.5123,18200.0
2007-03-20 14:40:00,42.69,42.74,42.67,42.74,12500.0,34.5123,34.5527,34.4961,34.5527,12500.0
2007-03-20 14:45:00,42.75,42.75,42.7,42.7,15700.0,34.5608,34.5608,34.5204,34.5204,15700.0
2007-03-20 14:50:00,42.7,42.72,42.7,42.72,8300.0,34.5204,34.5365,34.5204,34.5365,8300.0
2007-03-20 14:55:00,42.72,42.75,42.71,42.71,16600.0,34.5365,34.5608,34.5285,34.5285,16600.0
2007-03-20 15:00:00,42.72,42.75,42.71,42.75,18100.0,34.5365,34.5608,34.5285,34.5608,18100.0
2007-03-20 15:05:00,42.75,42.75,42.73,42.75,12200.0,34.5608,34.5608,34.5446,34.5608,12200.0
2007-03-20 15:10:00,42.73,42.75,42.73,42.75,15000.0,34.5446,34.5608,34.5446,34.5608,15000.0
2007-03-20 15:15:00,42.75,42.75,42.7,42.7,25600.0,34.5608,34.5608,34.5204,34.5204,25600.0
2007-03-20 15:20:00,42.7,42.73,42.69,42.7,22800.0,34.5204,34.5446,34.5123,34.5204,22800.0
2007-03-20 15:25:00,42.69,42.69,42.64,42.67,20800.0,34.5123,34.5123,34.4719,34.4961,20800.0
2007-03-20 15:30:00,42.67,42.71,42.67,42.7,20900.0,34.4961,34.5285,34.4961,34.5204,20900.0
2007-03-20 15:35:00,42.7,42.75,42.7,42.7,64600.0,34.5204,34.5608,34.5204,34.5204,64600.0
2007-03-20 15:40:00,42.71,42.71,42.67,42.68,23700.0,34.5285,34.5285,34.4961,34.5042,23700.0
2007-03-20 15:45:00,42.68,42.69,42.67,42.69,29100.0,34.5042,34.5123,34.4961,34.5123,29100.0
2007-03-20 15:50:00,42.69,42.72,42.68,42.7,30100.0,34.5123,34.5365,34.5042,34.5204,30100.0
2007-03-20 15:55:00,42.7,42.73,42.69,42.7,40000.0,34.5204,34.5446,34.5123,34.5204,40000.0
2007-03-21 09:30:00,42.74,42.8,42.73,42.8,4300.0,34.5527,34.6012,34.5446,34.6012,4300.0
2007-03-21 09:35:00,42.78,42.8,42.6,42.6,16500.0,34.585,34.6012,34.4395,34.4395,16500.0
2007-03-21 09:40:00,42.62,42.69,42.54,42.56,14100.0,34.4557,34.5123,34.391,34.4072,14100.0
2007-03-21 09:45:00,42.56,42.61,42.56,42.61,4000.0,34.4072,34.4476,34.4072,34.4476,4000.0
2007-03-21 09:50:00,42.61,42.61,42.52,42.52,16200.0,34.4476,34.4476,34.3748,34.3748,16200.0
2007-03-21 09:55:00,42.53,42.53,42.47,42.52,6300.0,34.3829,34.3829,34.3344,34.3748,6300.0
2007-03-21 10:00:00,42.5,42.57,42.5,42.57,4700.0,34.3587,34.4153,34.3587,34.4153,4700.0
2007-03-21 10:05:00,42.57,42.58,42.51,42.53,9500.0,34.4153,34.4234,34.3668,34.3829,9500.0
2007-03-21 10:10:00,42.53,42.58,42.53,42.54,7100.0,34.3829,34.4234,34.3829,34.391,7100.0
2007-03-21 10:15:00,42.54,42.56,42.52,42.52,3800.0,34.391,34.4072,34.3748,34.3748,3800.0
2007-03-21 10:20:00,42.53,42.54,42.52,42.52,4100.0,34.3829,34.391,34.3748,34.3748,4100.0
2007-03-21 10:25:00,42.53,42.55,42.53,42.55,7600.0,34.3829,34.3991,34.3829,34.3991,7600.0
2007-03-21 10:30:00,42.55,42.55,42.48,42.52,9200.0,34.3991,34.3991,34.3425,34.3748,9200.0
2007-03-21 10:35:00,42.51,42.55,42.48,42.49,9000.0,34.3668,34.3991,34.3425,34.3506,9000.0
2007-03-21 10:40:00,42.5,42.55,42.49,42.54,8400.0,34.3587,34.3991,34.3506,34.391,8400.0
2007-03-21 10:45:00,42.55,42.56,42.54,42.55,10100.0,34.3991,34.4072,34.391,34.3991,10100.0
2007-03-21 10:50:00,42.55,42.56,42.52,42.55,20600.0,34.3991,34.4072,34.3748,34.3991,20600.0
2007-03-21 10:55:00,42.55,42.55,42.51,42.52,2800.0,34.3991,34.3991,34.3668,34.3748,2800.0
2007-03-21 11:00:00,42.52,42.52,42.51,42.52,5700.0,34.3748,34.3748,34.3668,34.3748,5700.0
2007-03-21 11:05:00,42.52,42.58,42.51,42.54,16100.0,34.3748,34.4234,34.3668,34.391,16100.0
2007-03-21 11:10:00,42.54,42.54,42.5,42.51,18300.0,34.391,34.391,34.3587,34.3668,18300.0
2007-03-21 11:15:00,42.51,42.54,42.5,42.54,13300.0,34.3668,34.391,34.3587,34.391,13300.0
2007-03-21 11:20:00,42.53,42.54,42.51,42.52,8800.0,34.3829,34.391,34.3668,34.3748,8800.0
2007-03-21 11:25:00,42.52,42.52,42.51,42.52,2500.0,34.3748,34.3748,34.3668,34.3748,2500.0
2007-03-21 11:30:00,42.52,42.52,42.51,42.51,8200.0,34.3748,34.3748,34.3668,34.3668,8200.0
2007-03-21 11:35:00,42.52,42.52,42.51,42.52,5800.0,34.3748,34.3748,34.3668,34.3748,5800.0
2007-03-21 11:40:00,42.52,42.54,42.51,42.52,6300.0,34.3748,34.391,34.3668,34.3748,6300.0
2007-03-21 11:45:00,42.51,42.52,42.5,42.5,9200.0,34.3668,34.3748,34.3587,34.3587,9200.0
2007-03-21 11:50:00,42.49,42.5,42.49,42.5,2300.0,34.3506,34.3587,34.3506,34.3587,2300.0
2007-03-21 11:55:00,42.5,42.5,42.49,42.49,8900.0,34.3587,34.3587,34.3506,34.3506,8900.0
2007-03-21 12:00:00,42.49,42.5,42.49,42.5,8500.0,34.3506,34.3587,34.3506,34.3587,8500.0
2007-03-21 12:05:00,42.49,42.5,42.49,42.49,4200.0,34.3506,34.3587,34.3506,34.3506,4200.0
2007-03-21 12:10:00,42.5,42.5,42.45,42.45,8200.0,34.3587,34.3587,34.3183,34.3183,8200.0
2007-03-21 12:15:00,42.46,42.48,42.45,42.48,6100.0,34.3263,34.3425,34.3183,34.3425,6100.0
2007-03-21 12:20:00,42.47,42.48,42.47,42.48,4200.0,34.3344,34.3425,34.3344,34.3425,4200.0
2007-03-21 12:25:00,42.48,42.48,42.47,42.48,7600.0,34.3425,34.3425,34.3344,34.3425,7600.0
2007-03-21 12:30:00,42.48,42.48,42.47,42.48,13500.0,34.3425,34.3425,34.3344,34.3425,13500.0
2007-03-21 12:35:00,42.47,42.48,42.46,42.46,12200.0,34.3344,34.3425,34.3263,34.3263,12200.0
2007-03-21 12:40:00,42.46,42.48,42.45,42.48,11500.0,34.3263,34.3425,34.3183,34.3425,11500.0
2007-03-21 12:45:00,42.48,42.48,42.47,42.47,5700.0,34.3425,34.3425,34.3344,34.3344,5700.0
2007-03-21 12:50:00,42.48,42.48,42.46,42.48,10200.0,34.3425,34.3425,34.3263,34.3425,10200.0
2007-03-21 12:55:00,42.47,42.48,42.46,42.48,4600.0,34.3344,34.3425,34.3263,34.3425,4600.0
2007-03-21 13:00:00,42.47,42.48,42.45,42.47,4300.0,34.3344,34.3425,34.3183,34.3344,4300.0
2007-03-21 13:05:00,42.46,42.48,42.45,42.47,16700.0,34.3263,34.3425,34.3183,34.3344,16700.0
2007-03-21 13:10:00,42.47,42.47,42.46,42.46,5200.0,34.3344,34.3344,34.3263,34.3263,5200.0
2007-03-21 13:15:00,42.46,42.48,42.45,42.46,3400.0,34.3263,34.3425,34.3183,34.3263,3400.0
2007-03-21 13:20:00,42.47,42.48,42.47,42.47,5900.0,34.3344,34.3425,34.3344,34.3344,5900.0
2007-03-21 13:25:00,42.48,42.5,42.47,42.49,7300.0,34.3425,34.3587,34.3344,34.3506,7300.0
2007-03-21 13:30:00,42.5,42.5,42.48,42.48,6400.0,34.3587,34.3587,34.3425,34.3425,6400.0
2007-03-21 13:35:00,42.49,42.49,42.47,42.48,7900.0,34.3506,34.3506,34.3344,34.3425,7900.0
2007-03-21 13:40:00,42.47,42.49,42.47,42.47,12700.0,34.3344,34.3506,34.3344,34.3344,12700.0
2007-03-21 13:45:00,42.47,42.49,42.47,42.49,4700.0,34.3344,34.3506,34.3344,34.3506,4700.0
2007-03-21 13:50:00,42.48,42.49,42.47,42.49,3300.0,34.3425,34.3506,34.3344,34.3506,3300.0
2007-03-21 13:55:00,42.49,42.49,42.47,42.48,6400.0,34.3506,34.3506,34.3344,34.3425,6400.0
2007-03-21 14:00:00,42.48,42.48,42.47,42.47,3600.0,34.3425,34.3425,34.3344,34.3344,3600.0
2007-03-21 14:05:00,42.48,42.48,42.47,42.48,8000.0,34.3425,34.3425,34.3344,34.3425,8000.0
2007-03-21 14:10:00,42.47,42.48,42.45,42.45,18700.0,34.3344,34.3425,34.3183,34.3183,18700.0
2007-03-21 14:15:00,42.46,42.58,42.43,42.43,73000.0,34.3263,34.4234,34.3021,34.3021,73000.0
2007-03-21 14:20:00,42.43,42.71,42.43,42.71,22800.0,34.3021,34.5285,34.3021,34.5285,22800.0
2007-03-21 14:25:00,42.71,42.84,42.7,42.81,21300.0,34.5285,34.6336,34.5204,34.6093,21300.0
2007-03-21 14:30:00,42.83,42.89,42.8,42.88,11400.0,34.6255,34.674,34.6012,34.6659,11400.0
2007-03-21 14:35:00,42.89,42.92,42.78,42.85,19200.0,34.674,34.6982,34.585,34.6416,19200.0
2007-03-21 14:40:00,42.84,42.97,42.84,42.97,15500.0,34.6336,34.7386,34.6336,34.7386,15500.0
2007-03-21 14:45:00,42.96,42.97,42.87,42.92,10500.0,34.7306,34.7386,34.6578,34.6982,10500.0
2007-03-21 14:50:00,42.92,43.02,42.92,43.02,13800.0,34.6982,34.7791,34.6982,34.7791,13800.0
2007-03-21 14:55:00,43.03,43.13,43.02,43.09,25400.0,34.7872,34.868,34.7791,34.8357,25400.0
2007-03-21 15:00:00,43.1,43.1,43.01,43.01,34700.0,34.8437,34.8437,34.771,34.771,34700.0
2007-03-21 15:05:00,43.01,43.06,43.01,43.04,13200.0,34.771,34.8114,34.771,34.7952,13200.0
2007-03-21 15:10:00,43.03,43.06,42.98,43.02,11600.0,34.7872,34.8114,34.7467,34.7791,11600.0
2007-03-21 15:15:00,43.02,43.03,42.95,42.95,14900.0,34.7791,34.7872,34.7225,34.7225,14900.0
2007-03-21 15:20:00,42.93,43.01,42.93,42.98,25400.0,34.7063,34.771,34.7063,34.7467,25400.0
2007-03-21 15:25:00,42.98,42.98,42.93,42.95,32900.0,34.7467,34.7467,34.7063,34.7225,32900.0
2007-03-21 15:30:00,42.97,43.04,42.93,43.03,25000.0,34.7386,34.7952,34.7063,34.7872,25000.0
2007-03-21 15:35:00,43.03,43.05,43.0,43.0,18900.0,34.7872,34.8033,34.7629,34.7629,18900.0
2007-03-21 15:40:00,43.0,43.02,42.98,43.02,9800.0,34.7629,34.7791,34.7467,34.7791,9800.0
2007-03-21 15:45:00,43.02,43.05,43.0,43.04,22600.0,34.7791,34.8033,34.7629,34.7952,22600.0
2007-03-21 15:50:00,43.04,43.04,42.98,43.03,9100.0,34.7952,34.7952,34.7467,34.7872,9100.0
2007-03-21 15:55:00,43.03,43.05,43.02,43.05,11300.0,34.7872,34.8033,34.7791,34.8033,11300.0
2007-03-22 09:30:00,43.97,43.97,43.97,43.97,100.0,35.5471,35.5471,35.5471,35.5471,100.0
2007-03-22 09:35:00,43.08,43.12,42.96,43.02,51100.0,34.8276,34.8599,34.7306,34.7791,51100.0
2007-03-22 09:40:00,43.03,43.1,43.01,43.01,5400.0,34.7872,34.8437,34.771,34.771,5400.0
2007-03-22 09:45:00,43.03,43.06,42.99,43.03,8600.0,34.7872,34.8114,34.7548,34.7872,8600.0
2007-03-22 09:50:00,43.05,43.07,43.01,43.05,2600.0,34.8033,34.8195,34.771,34.8033,2600.0
2007-03-22 09:55:00,43.04,43.06,43.0,43.02,4900.0,34.7952,34.8114,34.7629,34.7791,4900.0
2007-03-22 10:00:00,43.0,43.04,42.99,43.04,3800.0,34.7629,34.7952,34.7548,34.7952,3800.0
2007-03-22 10:05:00,43.03,43.04,42.98,43.04,6900.0,34.7872,34.7952,34.7467,34.7952,6900.0
2007-03-22 10:10:00,43.04,43.09,43.03,43.04,6100.0,34.7952,34.8357,34.7872,34.7952,6100.0
2007-03-22 10:15:00,43.06,43.08,43.04,43.04,5500.0,34.8114,34.8276,34.7952,34.7952,5500.0
2007-03-22 10:20:00,43.04,43.04,43.03,43.03,3200.0,34.7952,34.7952,34.7872,34.7872,3200.0
2007-03-22 10:25:00,43.02,43.03,42.94,42.94,30100.0,34.7791,34.7872,34.7144,34.7144,30100.0
2007-03-22 10:30:00,42.93,42.94,42.91,42.92,4400.0,34.7063,34.7144,34.6901,34.6982,4400.0
2007-03-22 10:35:00,42.92,42.94,42.86,42.92,9500.0,34.6982,34.7144,34.6497,34.6982,9500.0
2007-03-22 10:40:00,42.92,42.95,42.91,42.93,15000.0,34.6982,34.7225,34.6901,34.7063,15000.0
2007-03-22 10:45:00,42.9,42.92,42.86,42.86,3300.0,34.6821,34.6982,34.6497,34.6497,3300.0
2007-03-22 10:50:00,42.84,42.85,42.82,42.83,14800.0,34.6336,34.6416,34.6174,34.6255,14800.0
2007-03-22 10:55:00,42.84,42.95,42.81,42.88,12000.0,34.6336,34.7225,34.6093,34.6659,12000.0
2007-03-22 11:00:00,42.86,42.88,42.77,42.77,16800.0,34.6497,34.6659,34.577,34.577,16800.0
2007-03-22 11:05:00,42.77,42.89,42.77,42.88,9000.0,34.577,34.674,34.577,34.6659,9000.0
2007-03-22 11:10:00,42.88,42.95,42.87,42.88,7600.0,34.6659,34.7225,34.6578,34.6659,7600.0
2007-03-22 11:15:00,42.88,42.91,42.86,42.91,10600.0,34.6659,34.6901,34.6497,34.6901,10600.0
2007-03-22 11:20:00,42.9,42.95,42.89,42.95,6000.0,34.6821,34.7225,34.674,34.7225,6000.0
2007-03-22 11:25:00,42.95,42.96,42.92,42.96,7000.0,34.7225,34.7306,34.6982,34.7306,7000.0
2007-03-22 11:30:00,42.96,42.97,42.92,42.93,19200.0,34.7306,34.7386,34.6982,34.7063,19200.0
2007-03-22 11:35:00,42.93,42.93,42.83,42.84,9300.0,34.7063,34.7063,34.6255,34.6336,9300.0
2007-03-22 11:40:00,42.85,42.88,42.82,42.88,9600.0,34.6416,34.6659,34.6174,34.6659,9600.0
2007-03-22 11:45:00,42.89,42.89,42.87,42.87,1300.0,34.674,34.674,34.6578,34.6578,1300.0
2007-03-22 11:50:00,42.87,42.87,42.84,42.85,8500.0,34.6578,34.6578,34.6336,34.6416,8500.0
2007-03-22 11:55:00,42.85,42.9,42.84,42.89,15500.0,34.6416,34.6821,34.6336,34.674,15500.0
2007-03-22 12:00:00,42.9,42.95,42.9,42.94,6700.0,34.6821,34.7225,34.6821,34.7144,6700.0
2007-03-22 12:05:00,42.95,43.0,42.94,43.0,6600.0,34.7225,34.7629,34.7144,34.7629,6600.0
2007-03-22 12:10:00,43.0,43.04,42.99,43.0,8500.0,34.7629,34.7952,34.7548,34.7629,8500.0
2007-03-22 12:15:00,43.0,43.0,42.96,42.97,3100.0,34.7629,34.7629,34.7306,34.7386,3100.0
2007-03-22 12:20:00,42.97,42.97,42.92,42.94,5500.0,34.7386,34.7386,34.6982,34.7144,5500.0
2007-03-22 12:25:00,42.93,42.98,42.93,42.98,5600.0,34.7063,34.7467,34.7063,34.7467,5600.0
2007-03-22 12:30:00,42.98,43.01,42.97,42.97,7500.0,34.7467,34.771,34.7386,34.7386,7500.0
2007-03-22 12:35:00,42.99,43.01,42.98,43.01,5500.0,34.7548,34.771,34.7467,34.771,5500.0
2007-03-22 12:40:00,43.01,43.03,42.98,42.98,9200.0,34.771,34.7872,34.7467,34.7467,9200.0
2007-03-22 12:45:00,42.97,42.97,42.97,42.97,200.0,34.7386,34.7386,34.7386,34.7386,200.0
2007-03-22 12:50:00,42.96,42.96,42.94,42.96,3000.0,34.7306,34.7306,34.7144,34.7306,3000.0
2007-03-22 12:55:00,42.95,42.95,42.9,42.9,3300.0,34.7225,34.7225,34.6821,34.6821,3300.0
2007-03-22 13:00:00,42.91,42.91,42.9,42.9,5900.0,34.6901,34.6901,34.6821,34.6821,5900.0
2007-03-22 13:05:00,42.9,42.95,42.9,42.94,10900.0,34.6821,34.7225,34.6821,34.7144,10900.0
2007-03-22 13:10:00,42.94,42.95,42.93,42.95,2200.0,34.7144,34.7225,34.7063,34.7225,2200.0
2007-03-22 13:15:00,42.94,42.94,42.94,42.94,700.0,34.7144,34.7144,34.7144,34.7144,700.0
2007-03-22 13:20:00,42.93,42.94,42.93,42.94,1400.0,34.7063,34.7144,34.7063,34.7144,1400.0
2007-03-22 13:25:00,42.94,42.94,42.91,42.91,6400.0,34.7144,34.7144,34.6901,34.6901,6400.0
2007-03-22 13:30:00,42.91,42.91,42.89,42.89,2100.0,34.6901,34.6901,34.674,34.674,2100.0
2007-03-22 13:35:00,42.89,42.91,42.88,42.91,11500.0,34.674,34.6901,34.6659,34.6901,11500.0
2007-03-22 13:40:00,42.91,42.96,42.91,42.94,10200.0,34.6901,34.7306,34.6901,34.7144,10200.0
2007-03-22 13:45:00,42.94,42.95,42.9,42.9,3600.0,34.7144,34.7225,34.6821,34.6821,3600.0
2007-03-22 13:50:00,42.89,42.91,42.88,42.89,5800.0,34.674,34.6901,34.6659,34.674,5800.0
2007-03-22 13:55:00,42.9,42.91,42.9,42.91,2100.0,34.6821,34.6901,34.6821,34.6901,2100.0
2007-03-22 14:00:00,42.91,43.03,42.91,43.0,6800.0,34.6901,34.7872,34.6901,34.7629,6800.0
2007-03-22 14:05:00,43.0,43.01,42.98,43.01,6100.0,34.7629,34.771,34.7467,34.771,6100.0
2007-03-22 14:10:00,43.0,43.0,42.96,42.98,4700.0,34.7629,34.7629,34.7306,34.7467,4700.0
2007-03-22 14:15:00,42.96,42.98,42.95,42.95,4100.0,34.7306,34.7467,34.7225,34.7225,4100.0
2007-03-22 14:20:00,42.95,42.96,42.93,42.93,4300.0,34.7225,34.7306,34.7063,34.7063,4300.0
2007-03-22 14:25:00,42.92,42.95,42.92,42.92,3900.0,34.6982,34.7225,34.6982,34.6982,3900.0
2007-03-22 14:30:00,42.95,42.97,42.93,42.97,6400.0,34.7225,34.7386,34.7063,34.7386,6400.0
2007-03-22 14:35:00,42.97,42.97,42.95,42.96,5200.0,34.7386,34.7386,34.7225,34.7306,5200.0
2007-03-22 14:40:00,42.96,43.01,42.96,43.01,10300.0,34.7306,34.771,34.7306,34.771,10300.0
2007-03-22 14:45:00,43.01,43.02,43.0,43.02,10500.0,34.771,34.7791,34.7629,34.7791,10500.0
2007-03-22 14:50:00,43.03,43.03,43.01,43.01,12500.0,34.7872,34.7872,34.771,34.771,12500.0
2007-03-22 14:55:00,43.01,43.02,43.0,43.02,37800.0,34.771,34.7791,34.7629,34.7791,37800.0
2007-03-22 15:00:00,43.01,43.03,43.01,43.03,12400.0,34.771,34.7872,34.771,34.7872,12400.0
2007-03-22 15:05:00,43.03,43.04,43.01,43.01,33400.0,34.7872,34.7952,34.771,34.771,33400.0
2007-03-22 15:10:00,43.01,43.02,43.0,43.0,24500.0,34.771,34.7791,34.7629,34.7629,24500.0
2007-03-22 15:15:00,43.01,43.01,42.99,43.0,30300.0,34.771,34.771,34.7548,34.7629,30300.0
2007-03-22 15:20:00,42.99,43.02,42.99,43.0,20500.0,34.7548,34.7791,34.7548,34.7629,20500.0
2007-03-22 15:25:00,42.99,43.01,42.98,43.0,16400.0,34.7548,34.771,34.7467,34.7629,16400.0
2007-03-22 15:30:00,43.01,43.02,42.99,43.01,13500.0,34.771,34.7791,34.7548,34.771,13500.0
2007-03-22 15:35:00,43.02,43.02,43.0,43.01,13900.0,34.7791,34.7791,34.7629,34.771,13900.0
2007-03-22 15:40:00,43.0,43.02,43.0,43.01,9000.0,34.7629,34.7791,34.7629,34.771,9000.0
2007-03-22 15:45:00,43.01,43.02,43.01,43.01,8500.0,34.771,34.7791,34.771,34.771,8500.0
2007-03-22 15:50:00,43.01,43.07,43.01,43.05,28000.0,34.771,34.8195,34.771,34.8033,28000.0
2007-03-22 15:55:00,43.04,43.04,42.97,42.99,18900.0,34.7952,34.7952,34.7386,34.7548,18900.0
2007-03-23 09:35:00,43.13,43.13,42.8,42.9,34100.0,34.868,34.868,34.6012,34.6821,34100.0
2007-03-23 09:40:00,42.9,42.94,42.9,42.93,8400.0,34.6821,34.7144,34.6821,34.7063,8400.0
2007-03-23 09:45:00,42.93,42.93,42.82,42.84,16100.0,34.7063,34.7063,34.6174,34.6336,16100.0
2007-03-23 09:50:00,42.83,42.87,42.83,42.86,12200.0,34.6255,34.6578,34.6255,34.6497,12200.0
2007-03-23 09:55:00,42.87,42.88,42.86,42.87,8100.0,34.6578,34.6659,34.6497,34.6578,8100.0
2007-03-23 10:00:00,42.87,42.98,42.87,42.92,26200.0,34.6578,34.7467,34.6578,34.6982,26200.0
2007-03-23 10:05:00,42.91,42.92,42.81,42.83,14900.0,34.6901,34.6982,34.6093,34.6255,14900.0
2007-03-23 10:10:00,42.83,42.87,42.79,42.79,7900.0,34.6255,34.6578,34.5931,34.5931,7900.0
2007-03-23 10:15:00,42.78,42.82,42.77,42.81,17900.0,34.585,34.6174,34.577,34.6093,17900.0
2007-03-23 10:20:00,42.81,42.81,42.72,42.72,31400.0,34.6093,34.6093,34.5365,34.5365,31400.0
2007-03-23 10:25:00,42.72,42.73,42.69,42.7,10700.0,34.5365,34.5446,34.5123,34.5204,10700.0
2007-03-23 10:30:00,42.7,42.71,42.67,42.69,23700.0,34.5204,34.5285,34.4961,34.5123,23700.0
2007-03-23 10:35:00,42.7,42.79,42.69,42.78,10900.0,34.5204,34.5931,34.5123,34.585,10900.0
2007-03-23 10:40:00,42.79,42.81,42.74,42.79,15500.0,34.5931,34.6093,34.5527,34.5931,15500.0
2007-03-23 10:45:00,42.79,42.9,42.78,42.9,23600.0,34.5931,34.6821,34.585,34.6821,23600.0
2007-03-23 10:50:00,42.92,42.99,42.92,42.97,10800.0,34.6982,34.7548,34.6982,34.7386,10800.0
2007-03-23 10:55:00,42.97,43.0,42.93,42.94,10500.0,34.7386,34.7629,34.7063,34.7144,10500.0
2007-03-23 11:00:00,42.93,42.94,42.88,42.88,9000.0,34.7063,34.7144,34.6659,34.6659,9000.0
2007-03-23 11:05:00,42.89,42.91,42.87,42.91,13900.0,34.674,34.6901,34.6578,34.6901,13900.0
2007-03-23 11:10:00,42.92,42.92,42.91,42.92,10300.0,34.6982,34.6982,34.6901,34.6982,10300.0
2007-03-23 11:15:00,42.92,43.01,42.92,42.95,19600.0,34.6982,34.771,34.6982,34.7225,19600.0
2007-03-23 11:20:00,42.94,42.94,42.88,42.92,9600.0,34.7144,34.7144,34.6659,34.6982,9600.0
2007-03-23 11:25:00,42.9,42.9,42.83,42.85,9400.0,34.6821,34.6821,34.6255,34.6416,9400.0
2007-03-23 11:30:00,42.86,42.9,42.86,42.89,6700.0,34.6497,34.6821,34.6497,34.674,6700.0
2007-03-23 11:35:00,42.88,42.88,42.84,42.86,8500.0,34.6659,34.6659,34.6336,34.6497,8500.0
2007-03-23 11:40:00,42.86,42.86,42.82,42.82,7400.0,34.6497,34.6497,34.6174,34.6174,7400.0
2007-03-23 11:45:00,42.82,42.86,42.82,42.85,11300.0,34.6174,34.6497,34.6174,34.6416,11300.0
2007-03-23 11:50:00,42.85,42.86,42.82,42.82,7000.0,34.6416,34.6497,34.6174,34.6174,7000.0
2007-03-23 11:55:00,42.81,42.82,42.81,42.82,1700.0,34.6093,34.6174,34.6093,34.6174,1700.0
2007-03-23 12:00:00,42.82,42.84,42.81,42.83,4100.0,34.6174,34.6336,34.6093,34.6255,4100.0
2007-03-23 12:05:00,42.83,42.85,42.83,42.85,8900.0,34.6255,34.6416,34.6255,34.6416,8900.0
2007-03-23 12:10:00,42.85,42.86,42.81,42.82,12600.0,34.6416,34.6497,34.6093,34.6174,12600.0
2007-03-23 12:15:00,42.83,42.83,42.81,42.83,10200.0,34.6255,34.6255,34.6093,34.6255,10200.0
2007-03-23 12:20:00,42.82,42.84,42.82,42.83,4700.0,34.6174,34.6336,34.6174,34.6255,4700.0
2007-03-23 12:25:00,42.84,42.85,42.84,42.85,16600.0,34.6336,34.6416,34.6336,34.6416,16600.0
2007-03-23 12:30:00,42.86,42.87,42.85,42.86,4700.0,34.6497,34.6578,34.6416,34.6497,4700.0
2007-03-23 12:35:00,42.86,42.86,42.83,42.85,5700.0,34.6497,34.6497,34.6255,34.6416,5700.0
2007-03-23 12:40:00,42.84,42.85,42.83,42.83,8700.0,34.6336,34.6416,34.6255,34.6255,8700.0
2007-03-23 12:45:00,42.83,42.84,42.82,42.83,6800.0,34.6255,34.6336,34.6174,34.6255,6800.0
2007-03-23 12:50:00,42.83,42.83,42.8,42.8,4900.0,34.6255,34.6255,34.6012,34.6012,4900.0
2007-03-23 12:55:00,42.81,42.81,42.8,42.8,4500.0,34.6093,34.6093,34.6012,34.6012,4500.0
2007-03-23 13:00:00,42.81,42.82,42.8,42.82,9100.0,34.6093,34.6174,34.6012,34.6174,9100.0
2007-03-23 13:05:00,42.82,42.82,42.8,42.8,9300.0,34.6174,34.6174,34.6012,34.6012,9300.0
2007-03-23 13:10:00,42.8,42.81,42.75,42.75,14000.0,34.6012,34.6093,34.5608,34.5608,14000.0
2007-03-23 13:15:00,42.73,42.76,42.73,42.76,14300.0,34.5446,34.5689,34.5446,34.5689,14300.0
2007-03-23 13:20:00,42.76,42.8,42.76,42.79,8400.0,34.5689,34.6012,34.5689,34.5931,8400.0
2007-03-23 13:25:00,42.79,42.81,42.78,42.8,10000.0,34.5931,34.6093,34.585,34.6012,10000.0
2007-03-23 13:30:00,42.81,42.83,42.8,42.83,12100.0,34.6093,34.6255,34.6012,34.6255,12100.0
2007-03-23 13:35:00,42.83,42.83,42.74,42.78,12300.0,34.6255,34.6255,34.5527,34.585,12300.0
2007-03-23 13:40:00,42.78,42.8,42.78,42.8,4000.0,34.585,34.6012,34.585,34.6012,4000.0
2007-03-23 13:45:00,42.8,42.8,42.78,42.79,3900.0,34.6012,34.6012,34.585,34.5931,3900.0
2007-03-23 13:50:00,42.79,42.8,42.79,42.79,3000.0,34.5931,34.6012,34.5931,34.5931,3000.0
2007-03-23 13:55:00,42.79,42.8,42.78,42.8,8300.0,34.5931,34.6012,34.585,34.6012,8300.0
2007-03-23 14:00:00,42.79,42.8,42.76,42.76,11600.0,34.5931,34.6012,34.5689,34.5689,11600.0
2007-03-23 14:05:00,42.77,42.77,42.74,42.75,4100.0,34.577,34.577,34.5527,34.5608,4100.0
2007-03-23 14:10:00,42.74,42.76,42.74,42.75,9900.0,34.5527,34.5689,34.5527,34.5608,9900.0
2007-03-23 14:15:00,42.76,42.76,42.72,42.73,14500.0,34.5689,34.5689,34.5365,34.5446,14500.0
2007-03-23 14:20:00,42.72,42.72,42.71,42.72,3000.0,34.5365,34.5365,34.5285,34.5365,3000.0
2007-03-23 14:25:00,42.73,42.77,42.73,42.77,8400.0,34.5446,34.577,34.5446,34.577,8400.0
2007-03-23 14:30:00,42.76,42.79,42.76,42.79,3400.0,34.5689,34.5931,34.5689,34.5931,3400.0
2007-03-23 14:35:00,42.8,42.81,42.79,42.81,2300.0,34.6012,34.6093,34.5931,34.6093,2300.0
2007-03-23 14:40:00,42.81,42.84,42.81,42.84,7100.0,34.6093,34.6336,34.6093,34.6336,7100.0
2007-03-23 14:45:00,42.83,42.84,42.82,42.82,4700.0,34.6255,34.6336,34.6174,34.6174,4700.0
2007-03-23 14:50:00,42.82,42.86,42.81,42.86,10200.0,34.6174,34.6497,34.6093,34.6497,10200.0
2007-03-23 14:55:00,42.86,42.9,42.86,42.9,8400.0,34.6497,34.6821,34.6497,34.6821,8400.0
2007-03-23 15:00:00,42.9,42.91,42.85,42.85,8200.0,34.6821,34.6901,34.6416,34.6416,8200.0
2007-03-23 15:05:00,42.86,42.91,42.86,42.88,8500.0,34.6497,34.6901,34.6497,34.6659,8500.0
2007-03-23 15:10:00,42.89,42.92,42.88,42.92,6900.0,34.674,34.6982,34.6659,34.6982,6900.0
2007-03-23 15:15:00,42.91,42.93,42.88,42.93,7800.0,34.6901,34.7063,34.6659,34.7063,7800.0
2007-03-23 15:20:00,42.93,42.96,42.92,42.93,8000.0,34.7063,34.7306,34.6982,34.7063,8000.0
2007-03-23 15:25:00,42.93,42.96,42.93,42.94,8400.0,34.7063,34.7306,34.7063,34.7144,8400.0
2007-03-23 15:30:00,42.93,42.97,42.93,42.94,12000.0,34.7063,34.7386,34.7063,34.7144,12000.0
2007-03-23 15:35:00,42.93,42.97,42.91,42.92,16000.0,34.7063,34.7386,34.6901,34.6982,16000.0
2007-03-23 15:40:00,42.92,42.98,42.92,42.94,17500.0,34.6982,34.7467,34.6982,34.7144,17500.0
2007-03-23 15:45:00,42.94,42.98,42.94,42.98,17600.0,34.7144,34.7467,34.7144,34.7467,17600.0
2007-03-23 15:50:00,42.99,43.0,42.96,42.96,16100.0,34.7548,34.7629,34.7306,34.7306,16100.0
2007-03-23 15:55:00,42.96,42.97,42.92,42.95,23800.0,34.7306,34.7386,34.6982,34.7225,23800.0
2007-03-26 09:30:00,43.1,43.1,42.9,42.9,13600.0,34.8437,34.8437,34.6821,34.6821,13600.0
2007-03-26 09:35:00,42.88,42.88,42.74,42.78,6000.0,34.6659,34.6659,34.5527,34.585,6000.0
2007-03-26 09:40:00,42.83,42.87,42.78,42.84,3300.0,34.6255,34.6578,34.585,34.6336,3300.0
2007-03-26 09:45:00,42.82,42.89,42.81,42.85,4700.0,34.6174,34.674,34.6093,34.6416,4700.0
2007-03-26 09:50:00,42.87,42.87,42.84,42.85,1300.0,34.6578,34.6578,34.6336,34.6416,1300.0
2007-03-26 09:55:00,42.86,42.93,42.85,42.92,3600.0,34.6497,34.7063,34.6416,34.6982,3600.0
2007-03-26 10:00:00,42.91,42.91,42.6,42.7,19700.0,34.6901,34.6901,34.4395,34.5204,19700.0
2007-03-26 10:05:00,42.67,42.68,42.44,42.59,11200.0,34.4961,34.5042,34.3102,34.4314,11200.0
2007-03-26 10:10:00,42.61,42.67,42.56,42.67,6500.0,34.4476,34.4961,34.4072,34.4961,6500.0
2007-03-26 10:15:00,42.67,42.73,42.63,42.71,6100.0,34.4961,34.5446,34.4638,34.5285,6100.0
2007-03-26 10:20:00,42.68,42.72,42.61,42.62,8000.0,34.5042,34.5365,34.4476,34.4557,8000.0
2007-03-26 10:25:00,42.57,42.7,42.56,42.6,20500.0,34.4153,34.5204,34.4072,34.4395,20500.0
2007-03-26 10:30:00,42.59,42.69,42.57,42.62,11400.0,34.4314,34.5123,34.4153,34.4557,11400.0
2007-03-26 10:35:00,42.61,42.66,42.61,42.65,4500.0,34.4476,34.488,34.4476,34.4799,4500.0
2007-03-26 10:40:00,42.66,42.7,42.66,42.67,2800.0,34.488,34.5204,34.488,34.4961,2800.0
2007-03-26 10:45:00,42.64,42.66,42.6,42.66,8400.0,34.4719,34.488,34.4395,34.488,8400.0
2007-03-26 10:50:00,42.66,42.71,42.66,42.69,5800.0,34.488,34.5285,34.488,34.5123,5800.0
2007-03-26 10:55:00,42.69,42.73,42.67,42.7,5200.0,34.5123,34.5446,34.4961,34.5204,5200.0
2007-03-26 11:00:00,42.68,42.72,42.56,42.58,10500.0,34.5042,34.5365,34.4072,34.4234,10500.0
2007-03-26 11:05:00,42.58,42.62,42.57,42.62,3300.0,34.4234,34.4557,34.4153,34.4557,3300.0
2007-03-26 11:10:00,42.63,42.64,42.6,42.64,2500.0,34.4638,34.4719,34.4395,34.4719,2500.0
2007-03-26 11:15:00,42.61,42.66,42.61,42.66,2700.0,34.4476,34.488,34.4476,34.488,2700.0
2007-03-26 11:20:00,42.67,42.74,42.66,42.71,4700.0,34.4961,34.5527,34.488,34.5285,4700.0
2007-03-26 11:25:00,42.69,42.72,42.66,42.72,4600.0,34.5123,34.5365,34.488,34.5365,4600.0
2007-03-26 11:30:00,42.73,42.75,42.72,42.72,1700.0,34.5446,34.5608,34.5365,34.5365,1700.0
2007-03-26 11:35:00,42.73,42.79,42.72,42.79,2500.0,34.5446,34.5931,34.5365,34.5931,2500.0
2007-03-26 11:40:00,42.77,42.77,42.75,42.76,900.0,34.577,34.577,34.5608,34.5689,900.0
2007-03-26 11:45:00,42.76,42.77,42.69,42.69,1900.0,34.5689,34.577,34.5123,34.5123,1900.0
2007-03-26 11:50:00,42.68,42.71,42.67,42.69,2600.0,34.5042,34.5285,34.4961,34.5123,2600.0
2007-03-26 11:55:00,42.69,42.73,42.69,42.72,3600.0,34.5123,34.5446,34.5123,34.5365,3600.0
2007-03-26 12:00:00,42.72,42.73,42.71,42.71,1000.0,34.5365,34.5446,34.5285,34.5285,1000.0
2007-03-26 12:05:00,42.73,42.76,42.73,42.75,3900.0,34.5446,34.5689,34.5446,34.5608,3900.0
2007-03-26 12:10:00,42.75,42.77,42.74,42.77,2300.0,34.5608,34.577,34.5527,34.577,2300.0
2007-03-26 12:15:00,42.77,42.77,42.75,42.77,4300.0,34.577,34.577,34.5608,34.577,4300.0
2007-03-26 12:20:00,42.78,42.84,42.78,42.82,8900.0,34.585,34.6336,34.585,34.6174,8900.0
2007-03-26 12:25:00,42.82,42.89,42.82,42.86,10100.0,34.6174,34.674,34.6174,34.6497,10100.0
2007-03-26 12:30:00,42.85,42.89,42.85,42.87,3700.0,34.6416,34.674,34.6416,34.6578,3700.0
2007-03-26 12:35:00,42.88,42.92,42.88,42.92,4300.0,34.6659,34.6982,34.6659,34.6982,4300.0
2007-03-26 12:40:00,42.9,42.93,42.89,42.91,7000.0,34.6821,34.7063,34.674,34.6901,7000.0
2007-03-26 12:45:00,42.92,42.98,42.91,42.96,10000.0,34.6982,34.7467,34.6901,34.7306,10000.0
2007-03-26 12:50:00,42.97,42.97,42.93,42.93,5500.0,34.7386,34.7386,34.7063,34.7063,5500.0
2007-03-26 12:55:00,42.93,42.94,42.93,42.93,2200.0,34.7063,34.7144,34.7063,34.7063,2200.0
2007-03-26 13:00:00,42.93,42.93,42.91,42.93,5300.0,34.7063,34.7063,34.6901,34.7063,5300.0
2007-03-26 13:05:00,42.93,42.95,42.89,42.89,8900.0,34.7063,34.7225,34.674,34.674,8900.0
2007-03-26 13:10:00,42.89,42.92,42.89,42.92,3000.0,34.674,34.6982,34.674,34.6982,3000.0
2007-03-26 13:15:00,42.92,42.93,42.91,42.93,4400.0,34.6982,34.7063,34.6901,34.7063,4400.0
2007-03-26 13:20:00,42.93,42.96,42.92,42.96,8900.0,34.7063,34.7306,34.6982,34.7306,8900.0
2007-03-26 13:25:00,42.96,42.96,42.94,42.94,6300.0,34.7306,34.7306,34.7144,34.7144,6300.0
2007-03-26 13:30:00,42.94,43.01,42.94,43.0,16200.0,34.7144,34.771,34.7144,34.7629,16200.0
2007-03-26 13:35:00,43.01,43.05,43.01,43.03,4100.0,34.771,34.8033,34.771,34.7872,4100.0
2007-03-26 13:40:00,43.04,43.04,43.01,43.02,1700.0,34.7952,34.7952,34.771,34.7791,1700.0
2007-03-26 13:45:00,43.02,43.05,43.0,43.02,10100.0,34.7791,34.8033,34.7629,34.7791,10100.0
2007-03-26 13:50:00,43.0,43.03,43.0,43.03,4300.0,34.7629,34.7872,34.7629,34.7872,4300.0
2007-03-26 13:55:00,43.03,43.06,43.02,43.05,7600.0,34.7872,34.8114,34.7791,34.8033,7600.0
2007-03-26 14:00:00,43.06,43.15,43.06,43.15,22700.0,34.8114,34.8842,34.8114,34.8842,22700.0
2007-03-26 14:05:00,43.13,43.17,43.12,43.17,20600.0,34.868,34.9003,34.8599,34.9003,20600.0
2007-03-26 14:10:00,43.16,43.16,43.1,43.11,2900.0,34.8923,34.8923,34.8437,34.8518,2900.0
2007-03-26 14:15:00,43.11,43.15,43.11,43.14,3500.0,34.8518,34.8842,34.8518,34.8761,3500.0
2007-03-26 14:20:00,43.15,43.16,43.08,43.08,2700.0,34.8842,34.8923,34.8276,34.8276,2700.0
2007-03-26 14:25:00,43.07,43.1,43.06,43.1,10700.0,34.8195,34.8437,34.8114,34.8437,10700.0
2007-03-26 14:30:00,43.09,43.09,43.04,43.04,8100.0,34.8357,34.8357,34.7952,34.7952,8100.0
2007-03-26 14:35:00,43.05,43.08,43.02,43.02,8900.0,34.8033,34.8276,34.7791,34.7791,8900.0
2007-03-26 14:40:00,43.02,43.08,43.01,43.06,7800.0,34.7791,34.8276,34.771,34.8114,7800.0
2007-03-26 14:45:00,43.05,43.06,43.05,43.06,1200.0,34.8033,34.8114,34.8033,34.8114,1200.0
2007-03-26 14:50:00,43.05,43.05,43.03,43.03,2300.0,34.8033,34.8033,34.7872,34.7872,2300.0
2007-03-26 14:55:00,43.03,43.07,43.03,43.07,11300.0,34.7872,34.8195,34.7872,34.8195,11300.0
2007-03-26 15:00:00,43.08,43.14,43.08,43.14,4800.0,34.8276,34.8761,34.8276,34.8761,4800.0
2007-03-26 15:05:00,43.12,43.13,43.07,43.1,11600.0,34.8599,34.868,34.8195,34.8437,11600.0
2007-03-26 15:10:00,43.1,43.12,43.09,43.09,9900.0,34.8437,34.8599,34.8357,34.8357,9900.0
2007-03-26 15:15:00,43.1,43.11,43.09,43.1,3600.0,34.8437,34.8518,34.8357,34.8437,3600.0
2007-03-26 15:20:00,43.09,43.11,43.09,43.1,11500.0,34.8357,34.8518,34.8357,34.8437,11500.0
2007-03-26 15:25:00,43.1,43.19,43.1,43.18,10900.0,34.8437,34.9165,34.8437,34.9084,10900.0
2007-03-26 15:30:00,43.18,43.25,43.18,43.24,13300.0,34.9084,34.965,34.9084,34.9569,13300.0
2007-03-26 15:35:00,43.23,43.24,43.16,43.16,9600.0,34.9488,34.9569,34.8923,34.8923,9600.0
2007-03-26 15:40:00,43.16,43.28,43.16,43.25,21800.0,34.8923,34.9893,34.8923,34.965,21800.0
2007-03-26 15:45:00,43.25,43.34,43.24,43.34,23200.0,34.965,35.0378,34.9569,35.0378,23200.0
2007-03-26 15:50:00,43.33,43.33,43.27,43.27,15500.0,35.0297,35.0297,34.9812,34.9812,15500.0
2007-03-26 15:55:00,43.28,43.28,43.26,43.28,18400.0,34.9893,34.9893,34.9731,34.9893,18400.0
2007-03-27 09:30:00,43.11,43.23,43.05,43.06,14600.0,34.8518,34.9488,34.8033,34.8114,14600.0
2007-03-27 09:35:00,43.06,43.09,43.01,43.02,6800.0,34.8114,34.8357,34.771,34.7791,6800.0
2007-03-27 09:40:00,43.01,43.07,42.98,43.01,10800.0,34.771,34.8195,34.7467,34.771,10800.0
2007-03-27 09:45:00,43.0,43.01,42.98,43.01,8300.0,34.7629,34.771,34.7467,34.771,8300.0
2007-03-27 09:50:00,43.02,43.03,42.98,42.99,5500.0,34.7791,34.7872,34.7467,34.7548,5500.0
2007-03-27 09:55:00,42.98,43.0,42.98,42.98,10400.0,34.7467,34.7629,34.7467,34.7467,10400.0
2007-03-27 10:00:00,42.94,43.02,42.9,42.97,18300.0,34.7144,34.7791,34.6821,34.7386,18300.0
2007-03-27 10:05:00,42.95,42.95,42.84,42.84,5800.0,34.7225,34.7225,34.6336,34.6336,5800.0
2007-03-27 10:10:00,42.84,42.84,42.78,42.81,8500.0,34.6336,34.6336,34.585,34.6093,8500.0
2007-03-27 10:15:00,42.82,42.94,42.82,42.87,12100.0,34.6174,34.7144,34.6174,34.6578,12100.0
2007-03-27 10:20:00,42.83,42.86,42.78,42.85,5800.0,34.6255,34.6497,34.585,34.6416,5800.0
2007-03-27 10:25:00,42.85,42.87,42.84,42.85,5300.0,34.6416,34.6578,34.6336,34.6416,5300.0
2007-03-27 10:30:00,42.85,42.88,42.84,42.85,16300.0,34.6416,34.6659,34.6336,34.6416,16300.0
2007-03-27 10:35:00,42.85,42.87,42.77,42.79,12800.0,34.6416,34.6578,34.577,34.5931,12800.0
2007-03-27 10:40:00,42.79,42.82,42.77,42.78,4000.0,34.5931,34.6174,34.577,34.585,4000.0
2007-03-27 10:45:00,42.79,42.84,42.79,42.84,6900.0,34.5931,34.6336,34.5931,34.6336,6900.0
2007-03-27 10:50:00,42.83,42.88,42.83,42.85,1800.0,34.6255,34.6659,34.6255,34.6416,1800.0
2007-03-27 10:55:00,42.83,42.83,42.78,42.83,3500.0,34.6255,34.6255,34.585,34.6255,3500.0
2007-03-27 11:00:00,42.83,42.87,42.83,42.83,6700.0,34.6255,34.6578,34.6255,34.6255,6700.0
2007-03-27 11:05:00,42.83,42.89,42.82,42.82,7200.0,34.6255,34.674,34.6174,34.6174,7200.0
2007-03-27 11:10:00,42.81,42.81,42.75,42.76,8800.0,34.6093,34.6093,34.5608,34.5689,8800.0
2007-03-27 11:15:00,42.77,42.78,42.72,42.78,3300.0,34.577,34.585,34.5365,34.585,3300.0
2007-03-27 11:20:00,42.79,42.8,42.74,42.77,7200.0,34.5931,34.6012,34.5527,34.577,7200.0
2007-03-27 11:25:00,42.77,42.8,42.76,42.79,9700.0,34.577,34.6012,34.5689,34.5931,9700.0
2007-03-27 11:30:00,42.78,42.82,42.77,42.82,4500.0,34.585,34.6174,34.577,34.6174,4500.0
2007-03-27 11:35:00,42.82,42.83,42.8,42.8,2200.0,34.6174,34.6255,34.6012,34.6012,2200.0
2007-03-27 11:40:00,42.8,42.82,42.8,42.82,2600.0,34.6012,34.6174,34.6012,34.6174,2600.0
2007-03-27 11:45:00,42.82,42.9,42.81,42.88,4600.0,34.6174,34.6821,34.6093,34.6659,4600.0
2007-03-27 11:50:00,42.89,42.9,42.82,42.82,4200.0,34.674,34.6821,34.6174,34.6174,4200.0
2007-03-27 11:55:00,42.82,42.82,42.79,42.81,2900.0,34.6174,34.6174,34.5931,34.6093,2900.0
2007-03-27 12:00:00,42.81,42.81,42.75,42.77,4700.0,34.6093,34.6093,34.5608,34.577,4700.0
2007-03-27 12:05:00,42.78,42.84,42.74,42.82,8500.0,34.585,34.6336,34.5527,34.6174,8500.0
2007-03-27 12:10:00,42.82,42.88,42.82,42.86,9400.0,34.6174,34.6659,34.6174,34.6497,9400.0
2007-03-27 12:15:00,42.86,42.88,42.86,42.86,4700.0,34.6497,34.6659,34.6497,34.6497,4700.0
2007-03-27 12:20:00,42.83,42.84,42.77,42.77,4700.0,34.6255,34.6336,34.577,34.577,4700.0
2007-03-27 12:25:00,42.77,42.79,42.77,42.79,2700.0,34.577,34.5931,34.577,34.5931,2700.0
2007-03-27 12:30:00,42.79,42.83,42.78,42.81,5500.0,34.5931,34.6255,34.585,34.6093,5500.0
2007-03-27 12:35:00,42.83,42.84,42.8,42.82,7200.0,34.6255,34.6336,34.6012,34.6174,7200.0
2007-03-27 12:40:00,42.81,42.86,42.81,42.81,5700.0,34.6093,34.6497,34.6093,34.6093,5700.0
2007-03-27 12:45:00,42.81,42.85,42.8,42.85,5100.0,34.6093,34.6416,34.6012,34.6416,5100.0
2007-03-27 12:50:00,42.85,42.85,42.83,42.83,2800.0,34.6416,34.6416,34.6255,34.6255,2800.0
2007-03-27 12:55:00,42.83,42.84,42.82,42.83,1700.0,34.6255,34.6336,34.6174,34.6255,1700.0
2007-03-27 13:00:00,42.84,42.89,42.83,42.87,4400.0,34.6336,34.674,34.6255,34.6578,4400.0
2007-03-27 13:05:00,42.89,42.96,42.88,42.93,14700.0,34.674,34.7306,34.6659,34.7063,14700.0
2007-03-27 13:10:00,42.93,42.94,42.92,42.94,5700.0,34.7063,34.7144,34.6982,34.7144,5700.0
2007-03-27 13:15:00,42.94,42.95,42.94,42.94,4700.0,34.7144,34.7225,34.7144,34.7144,4700.0
2007-03-27 13:20:00,42.94,42.96,42.94,42.95,5100.0,34.7144,34.7306,34.7144,34.7225,5100.0
2007-03-27 13:25:00,42.96,42.96,42.93,42.94,4400.0,34.7306,34.7306,34.7063,34.7144,4400.0
2007-03-27 13:30:00,42.94,42.97,42.94,42.95,12400.0,34.7144,34.7386,34.7144,34.7225,12400.0
2007-03-27 13:35:00,42.94,42.96,42.92,42.93,4800.0,34.7144,34.7306,34.6982,34.7063,4800.0
2007-03-27 13:40:00,42.93,42.98,42.93,42.98,6500.0,34.7063,34.7467,34.7063,34.7467,6500.0
2007-03-27 13:45:00,42.97,42.98,42.96,42.97,5800.0,34.7386,34.7467,34.7306,34.7386,5800.0
2007-03-27 13:50:00,42.97,42.98,42.94,42.95,6000.0,34.7386,34.7467,34.7144,34.7225,6000.0
2007-03-27 13:55:00,42.95,42.95,42.85,42.85,7100.0,34.7225,34.7225,34.6416,34.6416,7100.0
2007-03-27 14:00:00,42.86,42.88,42.83,42.83,5900.0,34.6497,34.6659,34.6255,34.6255,5900.0
2007-03-27 14:05:00,42.83,42.83,42.78,42.8,8500.0,34.6255,34.6255,34.585,34.6012,8500.0
2007-03-27 14:10:00,42.78,42.83,42.78,42.81,8700.0,34.585,34.6255,34.585,34.6093,8700.0
2007-03-27 14:15:00,42.8,42.82,42.79,42.82,4600.0,34.6012,34.6174,34.5931,34.6174,4600.0
2007-03-27 14:20:00,42.82,42.89,42.82,42.86,20300.0,34.6174,34.674,34.6174,34.6497,20300.0
2007-03-27 14:25:00,42.86,42.92,42.86,42.9,15800.0,34.6497,34.6982,34.6497,34.6821,15800.0
2007-03-27 14:30:00,42.91,42.95,42.9,42.94,14400.0,34.6901,34.7225,34.6821,34.7144,14400.0
2007-03-27 14:35:00,42.94,42.98,42.94,42.97,13300.0,34.7144,34.7467,34.7144,34.7386,13300.0
2007-03-27 14:40:00,42.96,42.98,42.95,42.95,14800.0,34.7306,34.7467,34.7225,34.7225,14800.0
2007-03-27 14:45:00,42.96,42.96,42.94,42.95,5800.0,34.7306,34.7306,34.7144,34.7225,5800.0
2007-03-27 14:50:00,42.94,42.94,42.89,42.91,10900.0,34.7144,34.7144,34.674,34.6901,10900.0
2007-03-27 14:55:00,42.92,42.98,42.91,42.98,13300.0,34.6982,34.7467,34.6901,34.7467,13300.0
2007-03-27 15:00:00,42.97,42.99,42.94,42.98,14900.0,34.7386,34.7548,34.7144,34.7467,14900.0
2007-03-27 15:05:00,42.99,43.0,42.97,42.99,11700.0,34.7548,34.7629,34.7386,34.7548,11700.0
2007-03-27 15:10:00,43.0,43.01,42.98,43.01,6900.0,34.7629,34.771,34.7467,34.771,6900.0
2007-03-27 15:15:00,42.99,43.01,42.99,43.01,6100.0,34.7548,34.771,34.7548,34.771,6100.0
2007-03-27 15:20:00,43.01,43.05,43.0,43.0,11400.0,34.771,34.8033,34.7629,34.7629,11400.0
2007-03-27 15:25:00,43.01,43.05,43.01,43.03,9900.0,34.771,34.8033,34.771,34.7872,9900.0
2007-03-27 15:30:00,43.04,43.09,43.03,43.08,10900.0,34.7952,34.8357,34.7872,34.8276,10900.0
2007-03-27 15:35:00,43.08,43.1,43.04,43.06,13900.0,34.8276,34.8437,34.7952,34.8114,13900.0
2007-03-27 15:40:00,43.05,43.06,43.02,43.06,7200.0,34.8033,34.8114,34.7791,34.8114,7200.0
2007-03-27 15:45:00,43.06,43.06,43.04,43.04,7100.0,34.8114,34.8114,34.7952,34.7952,7100.0
2007-03-27 15:50:00,43.04,43.08,42.99,43.0,17600.0,34.7952,34.8276,34.7548,34.7629,17600.0
2007-03-27 15:55:00,43.01,43.02,43.0,43.02,18900.0,34.771,34.7791,34.7629,34.7791,18900.0
2007-03-28 09:30:00,42.84,42.84,42.44,42.44,5500.0,34.6336,34.6336,34.3102,34.3102,5500.0
2007-03-28 09:35:00,42.56,42.71,42.52,42.71,11800.0,34.4072,34.5285,34.3748,34.5285,11800.0
2007-03-28 09:40:00,42.66,42.66,42.57,42.61,12800.0,34.488,34.488,34.4153,34.4476,12800.0
2007-03-28 09:45:00,42.61,42.68,42.61,42.66,6300.0,34.4476,34.5042,34.4476,34.488,6300.0
2007-03-28 09:50:00,42.65,42.69,42.65,42.68,5800.0,34.4799,34.5123,34.4799,34.5042,5800.0
2007-03-28 09:55:00,42.68,42.71,42.66,42.66,2800.0,34.5042,34.5285,34.488,34.488,2800.0
2007-03-28 10:00:00,42.63,42.67,42.63,42.65,2900.0,34.4638,34.4961,34.4638,34.4799,2900.0
2007-03-28 10:05:00,42.64,42.68,42.64,42.64,3000.0,34.4719,34.5042,34.4719,34.4719,3000.0
2007-03-28 10:10:00,42.62,42.7,42.56,42.64,17500.0,34.4557,34.5204,34.4072,34.4719,17500.0
2007-03-28 10:15:00,42.64,42.7,42.64,42.69,3700.0,34.4719,34.5204,34.4719,34.5123,3700.0
2007-03-28 10:20:00,42.69,42.69,42.62,42.64,3000.0,34.5123,34.5123,34.4557,34.4719,3000.0
2007-03-28 10:25:00,42.64,42.66,42.59,42.61,13200.0,34.4719,34.488,34.4314,34.4476,13200.0
2007-03-28 10:30:00,42.62,42.67,42.46,42.46,12200.0,34.4557,34.4961,34.3263,34.3263,12200.0
2007-03-28 10:35:00,42.45,42.48,42.42,42.45,5600.0,34.3183,34.3425,34.294,34.3183,5600.0
2007-03-28 10:40:00,42.45,42.45,42.36,42.37,7800.0,34.3183,34.3183,34.2455,34.2536,7800.0
2007-03-28 10:45:00,42.35,42.47,42.31,42.47,13300.0,34.2374,34.3344,34.2051,34.3344,13300.0
2007-03-28 10:50:00,42.46,42.46,42.38,42.4,6700.0,34.3263,34.3263,34.2617,34.2778,6700.0
2007-03-28 10:55:00,42.4,42.55,42.38,42.55,9700.0,34.2778,34.3991,34.2617,34.3991,9700.0
2007-03-28 11:00:00,42.53,42.53,42.4,42.45,6700.0,34.3829,34.3829,34.2778,34.3183,6700.0
2007-03-28 11:05:00,42.45,42.58,42.45,42.57,24900.0,34.3183,34.4234,34.3183,34.4153,24900.0
2007-03-28 11:10:00,42.58,42.61,42.5,42.51,15900.0,34.4234,34.4476,34.3587,34.3668,15900.0
2007-03-28 11:15:00,42.51,42.52,42.46,42.47,6500.0,34.3668,34.3748,34.3263,34.3344,6500.0
2007-03-28 11:20:00,42.49,42.51,42.36,42.37,9200.0,34.3506,34.3668,34.2455,34.2536,9200.0
2007-03-28 11:25:00,42.38,42.4,42.34,42.4,5400.0,34.2617,34.2778,34.2293,34.2778,5400.0
2007-03-28 11:30:00,42.4,42.42,42.39,42.42,2600.0,34.2778,34.294,34.2698,34.294,2600.0
2007-03-28 11:35:00,42.41,42.46,42.41,42.46,4900.0,34.2859,34.3263,34.2859,34.3263,4900.0
2007-03-28 11:40:00,42.46,42.52,42.46,42.52,4000.0,34.3263,34.3748,34.3263,34.3748,4000.0
2007-03-28 11:45:00,42.5,42.52,42.46,42.46,2800.0,34.3587,34.3748,34.3263,34.3263,2800.0
2007-03-28 11:50:00,42.44,42.44,42.4,42.41,5000.0,34.3102,34.3102,34.2778,34.2859,5000.0
2007-03-28 11:55:00,42.43,42.43,42.41,42.42,2400.0,34.3021,34.3021,34.2859,34.294,2400.0
2007-03-28 12:00:00,42.41,42.55,42.41,42.55,5500.0,34.2859,34.3991,34.2859,34.3991,5500.0
2007-03-28 12:05:00,42.59,42.7,42.59,42.63,8400.0,34.4314,34.5204,34.4314,34.4638,8400.0
2007-03-28 12:10:00,42.62,42.66,42.58,42.66,5500.0,34.4557,34.488,34.4234,34.488,5500.0
2007-03-28 12:15:00,42.66,42.79,42.62,42.79,11200.0,34.488,34.5931,34.4557,34.5931,11200.0
2007-03-28 12:20:00,42.79,42.81,42.71,42.71,5400.0,34.5931,34.6093,34.5285,34.5285,5400.0
2007-03-28 12:25:00,42.74,42.81,42.73,42.8,2700.0,34.5527,34.6093,34.5446,34.6012,2700.0
2007-03-28 12:30:00,42.76,42.77,42.74,42.76,3400.0,34.5689,34.577,34.5527,34.5689,3400.0
2007-03-28 12:35:00,42.73,42.73,42.7,42.7,6800.0,34.5446,34.5446,34.5204,34.5204,6800.0
2007-03-28 12:40:00,42.71,42.71,42.68,42.68,2600.0,34.5285,34.5285,34.5042,34.5042,2600.0
2007-03-28 12:45:00,42.67,42.68,42.63,42.63,5300.0,34.4961,34.5042,34.4638,34.4638,5300.0
2007-03-28 12:50:00,42.64,42.64,42.59,42.64,35100.0,34.4719,34.4719,34.4314,34.4719,35100.0
2007-03-28 12:55:00,42.63,42.64,42.62,42.63,5100.0,34.4638,34.4719,34.4557,34.4638,5100.0
2007-03-28 13:00:00,42.65,42.65,42.63,42.64,13600.0,34.4799,34.4799,34.4638,34.4719,13600.0
2007-03-28 13:05:00,42.64,42.66,42.64,42.65,20100.0,34.4719,34.488,34.4719,34.4799,20100.0
2007-03-28 13:10:00,42.65,42.65,42.63,42.63,8400.0,34.4799,34.4799,34.4638,34.4638,8400.0
2007-03-28 13:15:00,42.63,42.66,42.63,42.66,7900.0,34.4638,34.488,34.4638,34.488,7900.0
2007-03-28 13:20:00,42.66,42.71,42.65,42.7,3900.0,34.488,34.5285,34.4799,34.5204,3900.0
2007-03-28 13:25:00,42.68,42.69,42.67,42.67,1000.0,34.5042,34.5123,34.4961,34.4961,1000.0
2007-03-28 13:30:00,42.68,42.73,42.65,42.73,6200.0,34.5042,34.5446,34.4799,34.5446,6200.0
2007-03-28 13:35:00,42.72,42.74,42.72,42.74,17800.0,34.5365,34.5527,34.5365,34.5527,17800.0
2007-03-28 13:40:00,42.72,42.77,42.72,42.77,8100.0,34.5365,34.577,34.5365,34.577,8100.0
2007-03-28 13:45:00,42.77,42.77,42.67,42.67,12900.0,34.577,34.577,34.4961,34.4961,12900.0
2007-03-28 13:50:00,42.68,42.68,42.65,42.65,7400.0,34.5042,34.5042,34.4799,34.4799,7400.0
2007-03-28 13:55:00,42.65,42.65,42.62,42.65,2200.0,34.4799,34.4799,34.4557,34.4799,2200.0
2007-03-28 14:00:00,42.66,42.72,42.66,42.72,6500.0,34.488,34.5365,34.488,34.5365,6500.0
2007-03-28 14:05:00,42.72,42.72,42.63,42.63,4400.0,34.5365,34.5365,34.4638,34.4638,4400.0
2007-03-28 14:10:00,42.63,42.63,42.52,42.55,8300.0,34.4638,34.4638,34.3748,34.3991,8300.0
2007-03-28 14:15:00,42.55,42.56,42.48,42.48,13300.0,34.3991,34.4072,34.3425,34.3425,13300.0
2007-03-28 14:20:00,42.49,42.53,42.46,42.46,13300.0,34.3506,34.3829,34.3263,34.3263,13300.0
2007-03-28 14:25:00,42.47,42.51,42.44,42.49,15300.0,34.3344,34.3668,34.3102,34.3506,15300.0
2007-03-28 14:30:00,42.48,42.52,42.45,42.52,7400.0,34.3425,34.3748,34.3183,34.3748,7400.0
2007-03-28 14:35:00,42.51,42.54,42.47,42.5,13500.0,34.3668,34.391,34.3344,34.3587,13500.0
2007-03-28 14:40:00,42.5,42.51,42.44,42.44,9400.0,34.3587,34.3668,34.3102,34.3102,9400.0
2007-03-28 14:45:00,42.44,42.45,42.39,42.43,13000.0,34.3102,34.3183,34.2698,34.3021,13000.0
2007-03-28 14:50:00,42.43,42.43,42.38,42.42,4200.0,34.3021,34.3021,34.2617,34.294,4200.0
2007-03-28 14:55:00,42.43,42.46,42.43,42.44,3400.0,34.3021,34.3263,34.3021,34.3102,3400.0
2007-03-28 15:00:00,42.46,42.5,42.45,42.49,7000.0,34.3263,34.3587,34.3183,34.3506,7000.0
2007-03-28 15:05:00,42.49,42.49,42.43,42.45,5800.0,34.3506,34.3506,34.3021,34.3183,5800.0
2007-03-28 15:10:00,42.44,42.51,42.44,42.5,10000.0,34.3102,34.3668,34.3102,34.3587,10000.0
2007-03-28 15:15:00,42.51,42.52,42.49,42.52,19200.0,34.3668,34.3748,34.3506,34.3748,19200.0
2007-03-28 15:20:00,42.51,42.56,42.5,42.54,11900.0,34.3668,34.4072,34.3587,34.391,11900.0
2007-03-28 15:25:00,42.55,42.61,42.55,42.58,7600.0,34.3991,34.4476,34.3991,34.4234,7600.0
2007-03-28 15:30:00,42.57,42.58,42.55,42.56,7100.0,34.4153,34.4234,34.3991,34.4072,7100.0
2007-03-28 15:35:00,42.57,42.61,42.57,42.59,10200.0,34.4153,34.4476,34.4153,34.4314,10200.0
2007-03-28 15:40:00,42.59,42.59,42.57,42.57,5200.0,34.4314,34.4314,34.4153,34.4153,5200.0
2007-03-28 15:45:00,42.56,42.57,42.53,42.54,6700.0,34.4072,34.4153,34.3829,34.391,6700.0
2007-03-28 15:50:00,42.55,42.55,42.52,42.52,11100.0,34.3991,34.3991,34.3748,34.3748,11100.0
2007-03-28 15:55:00,42.53,42.53,42.48,42.5,31300.0,34.3829,34.3829,34.3425,34.3587,31300.0
2007-03-29 09:30:00,42.59,42.64,42.55,42.61,21700.0,34.4314,34.4719,34.3991,34.4476,21700.0
2007-03-29 09:35:00,42.61,42.69,42.57,42.69,15500.0,34.4476,34.5123,34.4153,34.5123,15500.0
2007-03-29 09:40:00,42.69,42.69,42.67,42.68,9500.0,34.5123,34.5123,34.4961,34.5042,9500.0
2007-03-29 09:45:00,42.68,42.68,42.61,42.61,6000.0,34.5042,34.5042,34.4476,34.4476,6000.0
2007-03-29 09:50:00,42.66,42.89,42.65,42.76,47500.0,34.488,34.674,34.4799,34.5689,47500.0
2007-03-29 09:55:00,42.77,42.82,42.76,42.79,20900.0,34.577,34.6174,34.5689,34.5931,20900.0
2007-03-29 10:00:00,42.79,42.82,42.71,42.73,9500.0,34.5931,34.6174,34.5285,34.5446,9500.0
2007-03-29 10:05:00,42.74,42.81,42.73,42.8,11500.0,34.5527,34.6093,34.5446,34.6012,11500.0
2007-03-29 10:10:00,42.81,42.81,42.79,42.81,8200.0,34.6093,34.6093,34.5931,34.6093,8200.0
2007-03-29 10:15:00,42.79,42.8,42.78,42.8,8200.0,34.5931,34.6012,34.585,34.6012,8200.0
2007-03-29 10:20:00,42.8,42.83,42.8,42.82,12700.0,34.6012,34.6255,34.6012,34.6174,12700.0
2007-03-29 10:25:00,42.81,42.82,42.76,42.81,12000.0,34.6093,34.6174,34.5689,34.6093,12000.0
2007-03-29 10:30:00,42.82,42.84,42.76,42.77,8900.0,34.6174,34.6336,34.5689,34.577,8900.0
2007-03-29 10:35:00,42.77,42.84,42.76,42.84,18400.0,34.577,34.6336,34.5689,34.6336,18400.0
2007-03-29 10:40:00,42.82,42.84,42.7,42.7,22100.0,34.6174,34.6336,34.5204,34.5204,22100.0
2007-03-29 10:45:00,42.69,42.73,42.67,42.7,7800.0,34.5123,34.5446,34.4961,34.5204,7800.0
2007-03-29 10:50:00,42.69,42.75,42.69,42.75,10300.0,34.5123,34.5608,34.5123,34.5608,10300.0
2007-03-29 10:55:00,42.75,42.76,42.72,42.72,8400.0,34.5608,34.5689,34.5365,34.5365,8400.0
2007-03-29 11:00:00,42.72,42.77,42.72,42.75,5500.0,34.5365,34.577,34.5365,34.5608,5500.0
2007-03-29 11:05:00,42.76,42.79,42.76,42.79,6300.0,34.5689,34.5931,34.5689,34.5931,6300.0
2007-03-29 11:10:00,42.78,42.84,42.77,42.81,15500.0,34.585,34.6336,34.577,34.6093,15500.0
2007-03-29 11:15:00,42.81,42.85,42.78,42.84,7800.0,34.6093,34.6416,34.585,34.6336,7800.0
2007-03-29 11:20:00,42.83,42.88,42.82,42.83,10900.0,34.6255,34.6659,34.6174,34.6255,10900.0
2007-03-29 11:25:00,42.84,42.87,42.84,42.87,10200.0,34.6336,34.6578,34.6336,34.6578,10200.0
2007-03-29 11:30:00,42.86,42.91,42.86,42.88,14100.0,34.6497,34.6901,34.6497,34.6659,14100.0
2007-03-29 11:35:00,42.88,42.9,42.85,42.87,15300.0,34.6659,34.6821,34.6416,34.6578,15300.0
2007-03-29 11:40:00,42.87,42.89,42.86,42.86,14700.0,34.6578,34.674,34.6497,34.6497,14700.0
2007-03-29 11:45:00,42.86,42.93,42.86,42.86,13200.0,34.6497,34.7063,34.6497,34.6497,13200.0
2007-03-29 11:50:00,42.86,42.86,42.79,42.83,12200.0,34.6497,34.6497,34.5931,34.6255,12200.0
2007-03-29 11:55:00,42.83,42.88,42.81,42.81,37600.0,34.6255,34.6659,34.6093,34.6093,37600.0
2007-03-29 12:00:00,42.8,42.88,42.79,42.85,36500.0,34.6012,34.6659,34.5931,34.6416,36500.0
2007-03-29 12:05:00,42.85,42.91,42.85,42.88,19400.0,34.6416,34.6901,34.6416,34.6659,19400.0
2007-03-29 12:10:00,42.88,42.9,42.87,42.89,6300.0,34.6659,34.6821,34.6578,34.674,6300.0
2007-03-29 12:15:00,42.88,42.96,42.84,42.88,21300.0,34.6659,34.7306,34.6336,34.6659,21300.0
2007-03-29 12:20:00,42.89,42.92,42.87,42.88,11000.0,34.674,34.6982,34.6578,34.6659,11000.0
2007-03-29 12:25:00,42.89,42.89,42.83,42.83,14900.0,34.674,34.674,34.6255,34.6255,14900.0
2007-03-29 12:30:00,42.84,42.84,42.74,42.74,13700.0,34.6336,34.6336,34.5527,34.5527,13700.0
2007-03-29 12:35:00,42.75,42.77,42.73,42.77,7300.0,34.5608,34.577,34.5446,34.577,7300.0
2007-03-29 12:40:00,42.76,42.81,42.75,42.8,7100.0,34.5689,34.6093,34.5608,34.6012,7100.0
2007-03-29 12:45:00,42.8,42.81,42.78,42.8,6000.0,34.6012,34.6093,34.585,34.6012,6000.0
2007-03-29 12:50:00,42.81,42.82,42.72,42.75,11400.0,34.6093,34.6174,34.5365,34.5608,11400.0
2007-03-29 12:55:00,42.72,42.72,42.69,42.71,10800.0,34.5365,34.5365,34.5123,34.5285,10800.0
2007-03-29 13:00:00,42.7,42.71,42.65,42.67,10900.0,34.5204,34.5285,34.4799,34.4961,10900.0
2007-03-29 13:05:00,42.66,42.67,42.64,42.65,11600.0,34.488,34.4961,34.4719,34.4799,11600.0
2007-03-29 13:10:00,42.65,42.67,42.64,42.66,6200.0,34.4799,34.4961,34.4719,34.488,6200.0
2007-03-29 13:15:00,42.65,42.66,42.56,42.59,17000.0,34.4799,34.488,34.4072,34.4314,17000.0
2007-03-29 13:20:00,42.59,42.66,42.56,42.65,48300.0,34.4314,34.488,34.4072,34.4799,48300.0
2007-03-29 13:25:00,42.66,42.71,42.63,42.7,11900.0,34.488,34.5285,34.4638,34.5204,11900.0
2007-03-29 13:30:00,42.7,42.71,42.67,42.69,6000.0,34.5204,34.5285,34.4961,34.5123,6000.0
2007-03-29 13:35:00,42.69,42.73,42.66,42.7,6500.0,34.5123,34.5446,34.488,34.5204,6500.0
2007-03-29 13:40:00,42.68,42.72,42.65,42.7,5900.0,34.5042,34.5365,34.4799,34.5204,5900.0
2007-03-29 13:45:00,42.68,42.68,42.57,42.58,12600.0,34.5042,34.5042,34.4153,34.4234,12600.0
2007-03-29 13:50:00,42.58,42.59,42.57,42.58,6200.0,34.4234,34.4314,34.4153,34.4234,6200.0
2007-03-29 13:55:00,42.56,42.63,42.55,42.6,39500.0,34.4072,34.4638,34.3991,34.4395,39500.0
2007-03-29 14:00:00,42.6,42.62,42.56,42.61,37800.0,34.4395,34.4557,34.4072,34.4476,37800.0
2007-03-29 14:05:00,42.6,42.6,42.49,42.57,18200.0,34.4395,34.4395,34.3506,34.4153,18200.0
2007-03-29 14:10:00,42.56,42.58,42.5,42.51,12100.0,34.4072,34.4234,34.3587,34.3668,12100.0
2007-03-29 14:15:00,42.5,42.57,42.49,42.55,9500.0,34.3587,34.4153,34.3506,34.3991,9500.0
2007-03-29 14:20:00,42.55,42.58,42.54,42.57,8900.0,34.3991,34.4234,34.391,34.4153,8900.0
2007-03-29 14:25:00,42.58,42.59,42.54,42.54,9700.0,34.4234,34.4314,34.391,34.391,9700.0
2007-03-29 14:30:00,42.53,42.53,42.47,42.5,24200.0,34.3829,34.3829,34.3344,34.3587,24200.0
2007-03-29 14:35:00,42.51,42.6,42.5,42.6,13400.0,34.3668,34.4395,34.3587,34.4395,13400.0
2007-03-29 14:40:00,42.61,42.66,42.59,42.65,14300.0,34.4476,34.488,34.4314,34.4799,14300.0
2007-03-29 14:45:00,42.66,42.66,42.59,42.59,6200.0,34.488,34.488,34.4314,34.4314,6200.0
2007-03-29 14:50:00,42.59,42.61,42.56,42.56,13800.0,34.4314,34.4476,34.4072,34.4072,13800.0
2007-03-29 14:55:00,42.58,42.59,42.52,42.58,16500.0,34.4234,34.4314,34.3748,34.4234,16500.0
2007-03-29 15:00:00,42.57,42.63,42.57,42.59,12800.0,34.4153,34.4638,34.4153,34.4314,12800.0
2007-03-29 15:05:00,42.6,42.68,42.56,42.65,21900.0,34.4395,34.5042,34.4072,34.4799,21900.0
2007-03-29 15:10:00,42.65,42.7,42.63,42.69,17500.0,34.4799,34.5204,34.4638,34.5123,17500.0
2007-03-29 15:15:00,42.68,42.76,42.66,42.66,20300.0,34.5042,34.5689,34.488,34.488,20300.0
2007-03-29 15:20:00,42.65,42.66,42.64,42.64,12100.0,34.4799,34.488,34.4719,34.4719,12100.0
2007-03-29 15:25:00,42.65,42.66,42.64,42.65,11200.0,34.4799,34.488,34.4719,34.4799,11200.0
2007-03-29 15:30:00,42.65,42.7,42.64,42.65,14700.0,34.4799,34.5204,34.4719,34.4799,14700.0
2007-03-29 15:35:00,42.65,42.72,42.65,42.69,16000.0,34.4799,34.5365,34.4799,34.5123,16000.0
2007-03-29 15:40:00,42.69,42.81,42.68,42.81,19500.0,34.5123,34.6093,34.5042,34.6093,19500.0
2007-03-29 15:45:00,42.81,42.84,42.79,42.8,18200.0,34.6093,34.6336,34.5931,34.6012,18200.0
2007-03-29 15:50:00,42.79,42.8,42.72,42.74,18300.0,34.5931,34.6012,34.5365,34.5527,18300.0
2007-03-29 15:55:00,42.74,42.78,42.71,42.71,25800.0,34.5527,34.585,34.5285,34.5285,25800.0
2007-03-30 09:30:00,42.8,42.84,42.73,42.84,7600.0,34.6012,34.6336,34.5446,34.6336,7600.0
2007-03-30 09:35:00,42.9,42.92,42.75,42.81,13300.0,34.6821,34.6982,34.5608,34.6093,13300.0
2007-03-30 09:40:00,42.82,43.09,42.82,43.02,14900.0,34.6174,34.8357,34.6174,34.7791,14900.0
2007-03-30 09:45:00,43.02,43.1,43.02,43.05,10800.0,34.7791,34.8437,34.7791,34.8033,10800.0
2007-03-30 09:50:00,43.05,43.05,43.0,43.0,11800.0,34.8033,34.8033,34.7629,34.7629,11800.0
2007-03-30 09:55:00,43.0,43.01,42.97,43.0,9200.0,34.7629,34.771,34.7386,34.7629,9200.0
2007-03-30 10:00:00,42.99,43.04,42.98,42.98,16700.0,34.7548,34.7952,34.7467,34.7467,16700.0
2007-03-30 10:05:00,42.99,43.05,42.94,43.03,23700.0,34.7548,34.8033,34.7144,34.7872,23700.0
2007-03-30 10:10:00,43.03,43.05,43.01,43.05,5200.0,34.7872,34.8033,34.771,34.8033,5200.0
2007-03-30 10:15:00,43.05,43.07,43.03,43.03,7500.0,34.8033,34.8195,34.7872,34.7872,7500.0
2007-03-30 10:20:00,43.02,43.02,42.97,42.99,8000.0,34.7791,34.7791,34.7386,34.7548,8000.0
2007-03-30 10:25:00,43.01,43.04,42.96,42.96,10900.0,34.771,34.7952,34.7306,34.7306,10900.0
2007-03-30 10:30:00,42.95,42.96,42.89,42.95,4100.0,34.7225,34.7306,34.674,34.7225,4100.0
2007-03-30 10:35:00,42.95,42.95,42.9,42.9,6400.0,34.7225,34.7225,34.6821,34.6821,6400.0
2007-03-30 10:40:00,42.9,42.9,42.81,42.85,13100.0,34.6821,34.6821,34.6093,34.6416,13100.0
2007-03-30 10:45:00,42.87,42.88,42.82,42.85,3800.0,34.6578,34.6659,34.6174,34.6416,3800.0
2007-03-30 10:50:00,42.86,42.88,42.82,42.88,3700.0,34.6497,34.6659,34.6174,34.6659,3700.0
2007-03-30 10:55:00,42.87,42.96,42.87,42.93,7400.0,34.6578,34.7306,34.6578,34.7063,7400.0
2007-03-30 11:00:00,42.93,42.96,42.92,42.93,4000.0,34.7063,34.7306,34.6982,34.7063,4000.0
2007-03-30 11:05:00,42.95,42.99,42.92,42.99,5500.0,34.7225,34.7548,34.6982,34.7548,5500.0
2007-03-30 11:10:00,42.99,43.01,42.97,42.98,5800.0,34.7548,34.771,34.7386,34.7467,5800.0
2007-03-30 11:15:00,42.98,43.02,42.98,43.0,14100.0,34.7467,34.7791,34.7467,34.7629,14100.0
2007-03-30 11:20:00,43.0,43.06,42.98,42.98,11500.0,34.7629,34.8114,34.7467,34.7467,11500.0
2007-03-30 11:25:00,42.98,42.98,42.89,42.94,31400.0,34.7467,34.7467,34.674,34.7144,31400.0
2007-03-30 11:30:00,42.94,42.98,42.92,42.98,13000.0,34.7144,34.7467,34.6982,34.7467,13000.0
2007-03-30 11:35:00,42.98,42.99,42.96,42.97,6400.0,34.7467,34.7548,34.7306,34.7386,6400.0
2007-03-30 11:40:00,42.95,42.96,42.79,42.85,14200.0,34.7225,34.7306,34.5931,34.6416,14200.0
2007-03-30 11:45:00,42.86,42.9,42.59,42.77,62300.0,34.6497,34.6821,34.4314,34.577,62300.0
2007-03-30 11:50:00,42.77,42.82,42.73,42.76,22400.0,34.577,34.6174,34.5446,34.5689,22400.0
2007-03-30 11:55:00,42.78,42.9,42.78,42.81,15200.0,34.585,34.6821,34.585,34.6093,15200.0
2007-03-30 12:00:00,42.82,42.88,42.77,42.81,17800.0,34.6174,34.6659,34.577,34.6093,17800.0
2007-03-30 12:05:00,42.8,42.89,42.8,42.87,16800.0,34.6012,34.674,34.6012,34.6578,16800.0
2007-03-30 12:10:00,42.86,42.87,42.79,42.82,14300.0,34.6497,34.6578,34.5931,34.6174,14300.0
2007-03-30 12:15:00,42.83,42.87,42.78,42.85,14400.0,34.6255,34.6578,34.585,34.6416,14400.0
2007-03-30 12:20:00,42.86,42.89,42.85,42.85,11300.0,34.6497,34.674,34.6416,34.6416,11300.0
2007-03-30 12:25:00,42.86,42.89,42.84,42.89,16700.0,34.6497,34.674,34.6336,34.674,16700.0
2007-03-30 12:30:00,42.88,42.98,42.88,42.97,15200.0,34.6659,34.7467,34.6659,34.7386,15200.0
2007-03-30 12:35:00,42.98,43.02,42.96,42.98,33500.0,34.7467,34.7791,34.7306,34.7467,33500.0
2007-03-30 12:40:00,42.98,43.0,42.96,43.0,9800.0,34.7467,34.7629,34.7306,34.7629,9800.0
2007-03-30 12:45:00,43.0,43.0,42.93,42.98,10900.0,34.7629,34.7629,34.7063,34.7467,10900.0
2007-03-30 12:50:00,42.98,42.98,42.94,42.94,7600.0,34.7467,34.7467,34.7144,34.7144,7600.0
2007-03-30 12:55:00,42.93,42.98,42.93,42.96,7400.0,34.7063,34.7467,34.7063,34.7306,7400.0
2007-03-30 13:00:00,42.97,42.99,42.94,42.99,12400.0,34.7386,34.7548,34.7144,34.7548,12400.0
2007-03-30 13:05:00,43.0,43.08,42.99,43.06,21300.0,34.7629,34.8276,34.7548,34.8114,21300.0
2007-03-30 13:10:00,43.06,43.09,43.05,43.06,14500.0,34.8114,34.8357,34.8033,34.8114,14500.0
2007-03-30 13:15:00,43.08,43.13,43.08,43.1,13500.0,34.8276,34.868,34.8276,34.8437,13500.0
2007-03-30 13:20:00,43.11,43.14,43.09,43.14,12200.0,34.8518,34.8761,34.8357,34.8761,12200.0
2007-03-30 13:25:00,43.14,43.21,43.13,43.18,13200.0,34.8761,34.9327,34.868,34.9084,13200.0
2007-03-30 13:30:00,43.19,43.21,43.14,43.16,14400.0,34.9165,34.9327,34.8761,34.8923,14400.0
2007-03-30 13:35:00,43.16,43.16,43.13,43.15,8600.0,34.8923,34.8923,34.868,34.8842,8600.0
2007-03-30 13:40:00,43.15,43.2,43.12,43.13,8600.0,34.8842,34.9246,34.8599,34.868,8600.0
2007-03-30 13:45:00,43.11,43.13,43.03,43.08,11100.0,34.8518,34.868,34.7872,34.8276,11100.0
2007-03-30 13:50:00,43.09,43.11,43.06,43.1,2900.0,34.8357,34.8518,34.8114,34.8437,2900.0
2007-03-30 13:55:00,43.1,43.11,43.06,43.06,4600.0,34.8437,34.8518,34.8114,34.8114,4600.0
2007-03-30 14:00:00,43.05,43.1,43.05,43.07,4200.0,34.8033,34.8437,34.8033,34.8195,4200.0
2007-03-30 14:05:00,43.08,43.08,43.06,43.07,1500.0,34.8276,34.8276,34.8114,34.8195,1500.0
2007-03-30 14:10:00,43.07,43.11,43.07,43.11,3100.0,34.8195,34.8518,34.8195,34.8518,3100.0
2007-03-30 14:15:00,43.1,43.11,43.09,43.09,3800.0,34.8437,34.8518,34.8357,34.8357,3800.0
2007-03-30 14:20:00,43.1,43.1,43.08,43.09,3500.0,34.8437,34.8437,34.8276,34.8357,3500.0
2007-03-30 14:25:00,43.1,43.13,43.08,43.12,7100.0,34.8437,34.868,34.8276,34.8599,7100.0
2007-03-30 14:30:00,43.12,43.15,43.1,43.12,6400.0,34.8599,34.8842,34.8437,34.8599,6400.0
2007-03-30 14:35:00,43.12,43.17,43.09,43.14,16200.0,34.8599,34.9003,34.8357,34.8761,16200.0
2007-03-30 14:40:00,43.14,43.15,43.07,43.09,19200.0,34.8761,34.8842,34.8195,34.8357,19200.0
2007-03-30 14:45:00,43.08,43.11,43.08,43.1,7100.0,34.8276,34.8518,34.8276,34.8437,7100.0
2007-03-30 14:50:00,43.11,43.11,43.07,43.07,11400.0,34.8518,34.8518,34.8195,34.8195,11400.0
2007-03-30 14:55:00,43.08,43.08,43.02,43.05,18100.0,34.8276,34.8276,34.7791,34.8033,18100.0
2007-03-30 15:00:00,43.05,43.06,43.01,43.03,12600.0,34.8033,34.8114,34.771,34.7872,12600.0
2007-03-30 15:05:00,43.03,43.04,43.01,43.01,7900.0,34.7872,34.7952,34.771,34.771,7900.0
2007-03-30 15:10:00,43.01,43.01,42.95,43.01,25300.0,34.771,34.771,34.7225,34.771,25300.0
2007-03-30 15:15:00,43.0,43.0,42.98,42.99,6800.0,34.7629,34.7629,34.7467,34.7548,6800.0
2007-03-30 15:20:00,42.99,43.01,42.96,42.98,15100.0,34.7548,34.771,34.7306,34.7467,15100.0
2007-03-30 15:25:00,42.97,42.98,42.95,42.95,11300.0,34.7386,34.7467,34.7225,34.7225,11300.0
2007-03-30 15:30:00,42.94,42.95,42.92,42.93,13300.0,34.7144,34.7225,34.6982,34.7063,13300.0
2007-03-30 15:35:00,42.94,42.96,42.94,42.95,18700.0,34.7144,34.7306,34.7144,34.7225,18700.0
2007-03-30 15:40:00,42.95,43.05,42.95,43.01,21800.0,34.7225,34.8033,34.7225,34.771,21800.0
2007-03-30 15:45:00,43.01,43.02,43.0,43.02,10800.0,34.771,34.7791,34.7629,34.7791,10800.0
2007-03-30 15:50:00,43.02,43.02,42.98,42.99,24000.0,34.7791,34.7791,34.7467,34.7548,24000.0
2007-03-30 15:55:00,42.98,43.0,42.94,42.98,20500.0,34.7467,34.7629,34.7144,34.7467,20500.0
2007-04-02 09:30:00,42.96,43.03,42.81,42.84,11800.0,34.7306,34.7872,34.6093,34.6336,11800.0
2007-04-02 09:35:00,42.79,43.02,42.79,42.97,6300.0,34.5931,34.7791,34.5931,34.7386,6300.0
2007-04-02 09:40:00,42.98,43.02,42.95,43.01,8400.0,34.7467,34.7791,34.7225,34.771,8400.0
2007-04-02 09:45:00,43.02,43.03,42.99,43.0,7800.0,34.7791,34.7872,34.7548,34.7629,7800.0
2007-04-02 09:50:00,43.0,43.0,42.93,42.94,5600.0,34.7629,34.7629,34.7063,34.7144,5600.0
2007-04-02 09:55:00,42.95,43.25,42.94,43.08,25100.0,34.7225,34.965,34.7144,34.8276,25100.0
2007-04-02 10:00:00,43.05,43.05,42.95,42.99,18400.0,34.8033,34.8033,34.7225,34.7548,18400.0
2007-04-02 10:05:00,42.95,43.0,42.94,42.98,24200.0,34.7225,34.7629,34.7144,34.7467,24200.0
2007-04-02 10:10:00,42.98,43.0,42.94,42.98,7100.0,34.7467,34.7629,34.7144,34.7467,7100.0
2007-04-02 10:15:00,42.99,43.0,42.91,42.93,7100.0,34.7548,34.7629,34.6901,34.7063,7100.0
2007-04-02 10:20:00,42.89,42.92,42.86,42.9,6700.0,34.674,34.6982,34.6497,34.6821,6700.0
2007-04-02 10:25:00,42.9,43.0,42.9,43.0,14100.0,34.6821,34.7629,34.6821,34.7629,14100.0
2007-04-02 10:30:00,42.99,43.07,42.99,43.03,10900.0,34.7548,34.8195,34.7548,34.7872,10900.0
2007-04-02 10:35:00,43.02,43.04,43.01,43.03,13000.0,34.7791,34.7952,34.771,34.7872,13000.0
2007-04-02 10:40:00,43.03,43.05,42.98,42.98,5100.0,34.7872,34.8033,34.7467,34.7467,5100.0
2007-04-02 10:45:00,42.99,43.04,42.99,43.0,8600.0,34.7548,34.7952,34.7548,34.7629,8600.0
2007-04-02 10:50:00,43.0,43.06,42.98,43.06,6800.0,34.7629,34.8114,34.7467,34.8114,6800.0
2007-04-02 10:55:00,43.06,43.18,43.06,43.18,10400.0,34.8114,34.9084,34.8114,34.9084,10400.0
2007-04-02 11:00:00,43.18,43.23,43.17,43.19,9900.0,34.9084,34.9488,34.9003,34.9165,9900.0
2007-04-02 11:05:00,43.17,43.25,43.15,43.25,10400.0,34.9003,34.965,34.8842,34.965,10400.0
2007-04-02 11:10:00,43.23,43.24,43.17,43.19,8200.0,34.9488,34.9569,34.9003,34.9165,8200.0
2007-04-02 11:15:00,43.2,43.2,43.13,43.15,16900.0,34.9246,34.9246,34.868,34.8842,16900.0
2007-04-02 11:20:00,43.13,43.21,43.13,43.16,9600.0,34.868,34.9327,34.868,34.8923,9600.0
2007-04-02 11:25:00,43.15,43.17,43.14,43.16,3300.0,34.8842,34.9003,34.8761,34.8923,3300.0
2007-04-02 11:30:00,43.16,43.17,43.12,43.15,11200.0,34.8923,34.9003,34.8599,34.8842,11200.0
2007-04-02 11:35:00,43.15,43.15,43.11,43.14,9900.0,34.8842,34.8842,34.8518,34.8761,9900.0
2007-04-02 11:40:00,43.14,43.19,43.14,43.18,22500.0,34.8761,34.9165,34.8761,34.9084,22500.0
2007-04-02 11:45:00,43.18,43.22,43.09,43.12,34200.0,34.9084,34.9408,34.8357,34.8599,34200.0
2007-04-02 11:50:00,43.12,43.12,43.02,43.03,12900.0,34.8599,34.8599,34.7791,34.7872,12900.0
2007-04-02 11:55:00,43.02,43.05,43.02,43.04,4000.0,34.7791,34.8033,34.7791,34.7952,4000.0
2007-04-02 12:00:00,43.04,43.05,43.0,43.04,7200.0,34.7952,34.8033,34.7629,34.7952,7200.0
2007-04-02 12:05:00,43.04,43.04,43.01,43.01,4300.0,34.7952,34.7952,34.771,34.771,4300.0
2007-04-02 12:10:00,43.01,43.01,43.0,43.01,2800.0,34.771,34.771,34.7629,34.771,2800.0
2007-04-02 12:15:00,43.01,43.03,43.01,43.02,5400.0,34.771,34.7872,34.771,34.7791,5400.0
2007-04-02 12:20:00,43.03,43.06,43.02,43.05,6900.0,34.7872,34.8114,34.7791,34.8033,6900.0
2007-04-02 12:25:00,43.04,43.05,43.04,43.05,3600.0,34.7952,34.8033,34.7952,34.8033,3600.0
2007-04-02 12:30:00,43.04,43.05,43.0,43.0,9000.0,34.7952,34.8033,34.7629,34.7629,9000.0
2007-04-02 12:35:00,43.01,43.03,43.01,43.03,4500.0,34.771,34.7872,34.771,34.7872,4500.0
2007-04-02 12:40:00,43.04,43.06,43.03,43.05,5000.0,34.7952,34.8114,34.7872,34.8033,5000.0
2007-04-02 12:45:00,43.05,43.07,43.05,43.06,2100.0,34.8033,34.8195,34.8033,34.8114,2100.0
2007-04-02 12:50:00,43.06,43.07,43.06,43.06,2000.0,34.8114,34.8195,34.8114,34.8114,2000.0
2007-04-02 12:55:00,43.05,43.06,43.05,43.06,11500.0,34.8033,34.8114,34.8033,34.8114,11500.0
2007-04-02 13:00:00,43.06,43.08,43.04,43.04,4900.0,34.8114,34.8276,34.7952,34.7952,4900.0
2007-04-02 13:05:00,43.03,43.18,43.0,43.08,26200.0,34.7872,34.9084,34.7629,34.8276,26200.0
2007-04-02 13:10:00,43.06,43.06,42.99,43.04,12000.0,34.8114,34.8114,34.7548,34.7952,12000.0
2007-04-02 13:15:00,43.02,43.02,42.99,43.0,7600.0,34.7791,34.7791,34.7548,34.7629,7600.0
2007-04-02 13:20:00,43.0,43.02,43.0,43.01,11700.0,34.7629,34.7791,34.7629,34.771,11700.0
2007-04-02 13:25:00,43.02,43.04,43.02,43.03,4900.0,34.7791,34.7952,34.7791,34.7872,4900.0
2007-04-02 13:30:00,43.03,43.04,42.98,42.98,11500.0,34.7872,34.7952,34.7467,34.7467,11500.0
2007-04-02 13:35:00,42.98,43.02,42.98,43.01,12000.0,34.7467,34.7791,34.7467,34.771,12000.0
2007-04-02 13:40:00,43.03,43.04,43.01,43.03,4600.0,34.7872,34.7952,34.771,34.7872,4600.0
2007-04-02 13:45:00,43.01,43.08,43.01,43.04,14400.0,34.771,34.8276,34.771,34.7952,14400.0
2007-04-02 13:50:00,43.05,43.05,43.02,43.03,3300.0,34.8033,34.8033,34.7791,34.7872,3300.0
2007-04-02 13:55:00,43.02,43.06,43.02,43.05,9900.0,34.7791,34.8114,34.7791,34.8033,9900.0
2007-04-02 14:00:00,43.05,43.07,42.99,43.02,15300.0,34.8033,34.8195,34.7548,34.7791,15300.0
2007-04-02 14:05:00,43.01,43.02,42.99,42.99,8200.0,34.771,34.7791,34.7548,34.7548,8200.0
2007-04-02 14:10:00,42.99,43.01,42.98,43.0,5600.0,34.7548,34.771,34.7467,34.7629,5600.0
2007-04-02 14:15:00,43.01,43.07,43.01,43.05,9500.0,34.771,34.8195,34.771,34.8033,9500.0
2007-04-02 14:20:00,43.05,43.14,43.05,43.13,8500.0,34.8033,34.8761,34.8033,34.868,8500.0
2007-04-02 14:25:00,43.14,43.14,43.09,43.11,3400.0,34.8761,34.8761,34.8357,34.8518,3400.0
2007-04-02 14:30:00,43.1,43.12,43.09,43.12,4200.0,34.8437,34.8599,34.8357,34.8599,4200.0
2007-04-02 14:35:00,43.12,43.15,43.11,43.15,6800.0,34.8599,34.8842,34.8518,34.8842,6800.0
2007-04-02 14:40:00,43.15,43.16,43.13,43.15,4700.0,34.8842,34.8923,34.868,34.8842,4700.0
2007-04-02 14:45:00,43.16,43.17,43.13,43.15,9200.0,34.8923,34.9003,34.868,34.8842,9200.0
2007-04-02 14:50:00,43.15,43.16,43.13,43.13,8200.0,34.8842,34.8923,34.868,34.868,8200.0
2007-04-02 14:55:00,43.13,43.15,43.13,43.14,9000.0,34.868,34.8842,34.868,34.8761,9000.0
2007-04-02 15:00:00,43.14,43.21,43.14,43.2,21700.0,34.8761,34.9327,34.8761,34.9246,21700.0
2007-04-02 15:05:00,43.2,43.24,43.2,43.22,17000.0,34.9246,34.9569,34.9246,34.9408,17000.0
2007-04-02 15:10:00,43.22,43.3,43.22,43.3,32300.0,34.9408,35.0054,34.9408,35.0054,32300.0
2007-04-02 15:15:00,43.3,43.3,43.26,43.27,11100.0,35.0054,35.0054,34.9731,34.9812,11100.0
2007-04-02 15:20:00,43.26,43.26,43.23,43.23,6900.0,34.9731,34.9731,34.9488,34.9488,6900.0
2007-04-02 15:25:00,43.22,43.25,43.22,43.25,7700.0,34.9408,34.965,34.9408,34.965,7700.0
2007-04-02 15:30:00,43.25,43.25,43.21,43.22,7700.0,34.965,34.965,34.9327,34.9408,7700.0
2007-04-02 15:35:00,43.21,43.22,43.15,43.16,16900.0,34.9327,34.9408,34.8842,34.8923,16900.0
2007-04-02 15:40:00,43.17,43.22,43.16,43.21,19700.0,34.9003,34.9408,34.8923,34.9327,19700.0
2007-04-02 15:45:00,43.22,43.27,43.18,43.18,23200.0,34.9408,34.9812,34.9084,34.9084,23200.0
2007-04-02 15:50:00,43.17,43.18,43.15,43.16,19600.0,34.9003,34.9084,34.8842,34.8923,19600.0
2007-04-02 15:55:00,43.15,43.19,43.15,43.18,25700.0,34.8842,34.9165,34.8842,34.9084,25700.0
2007-04-03 09:30:00,43.35,43.46,43.31,43.46,11700.0,35.0459,35.1348,35.0135,35.1348,11700.0
2007-04-03 09:35:00,43.49,43.59,43.44,43.49,24100.0,35.159,35.2399,35.1186,35.159,24100.0
2007-04-03 09:40:00,43.49,43.52,43.48,43.51,5000.0,35.159,35.1833,35.151,35.1752,5000.0
2007-04-03 09:45:00,43.5,43.58,43.47,43.53,10700.0,35.1671,35.2318,35.1429,35.1914,10700.0
2007-04-03 09:50:00,43.5,43.55,43.47,43.53,7900.0,35.1671,35.2075,35.1429,35.1914,7900.0
2007-04-03 09:55:00,43.53,43.53,43.47,43.49,9700.0,35.1914,35.1914,35.1429,35.159,9700.0
2007-04-03 10:00:00,43.49,43.75,43.49,43.75,19900.0,35.159,35.3692,35.159,35.3692,19900.0
2007-04-03 10:05:00,43.75,43.78,43.65,43.66,5600.0,35.3692,35.3935,35.2884,35.2965,5600.0
2007-04-03 10:10:00,43.64,43.68,43.64,43.66,6300.0,35.2803,35.3126,35.2803,35.2965,6300.0
2007-04-03 10:15:00,43.66,43.72,43.66,43.71,6700.0,35.2965,35.345,35.2965,35.3369,6700.0
2007-04-03 10:20:00,43.72,43.74,43.7,43.7,4000.0,35.345,35.3611,35.3288,35.3288,4000.0
2007-04-03 10:25:00,43.69,43.71,43.67,43.67,2600.0,35.3207,35.3369,35.3046,35.3046,2600.0
2007-04-03 10:30:00,43.68,43.69,43.67,43.68,5700.0,35.3126,35.3207,35.3046,35.3126,5700.0
2007-04-03 10:35:00,43.68,43.75,43.68,43.74,7200.0,35.3126,35.3692,35.3126,35.3611,7200.0
2007-04-03 10:40:00,43.74,43.85,43.74,43.85,12000.0,35.3611,35.4501,35.3611,35.4501,12000.0
2007-04-03 10:45:00,43.85,43.93,43.85,43.9,8600.0,35.4501,35.5147,35.4501,35.4905,8600.0
2007-04-03 10:50:00,43.9,43.99,43.8,43.8,13700.0,35.4905,35.5633,35.4097,35.4097,13700.0
2007-04-03 10:55:00,43.79,43.81,43.78,43.8,2200.0,35.4016,35.4177,35.3935,35.4097,2200.0
2007-04-03 11:00:00,43.79,43.86,43.79,43.8,10400.0,35.4016,35.4582,35.4016,35.4097,10400.0
2007-04-03 11:05:00,43.81,43.82,43.8,43.8,5300.0,35.4177,35.4258,35.4097,35.4097,5300.0
2007-04-03 11:10:00,43.79,43.82,43.79,43.79,2700.0,35.4016,35.4258,35.4016,35.4016,2700.0
2007-04-03 11:15:00,43.79,43.79,43.74,43.77,8300.0,35.4016,35.4016,35.3611,35.3854,8300.0
2007-04-03 11:20:00,43.75,43.82,43.75,43.8,5800.0,35.3692,35.4258,35.3692,35.4097,5800.0
2007-04-03 11:25:00,43.8,43.82,43.74,43.74,3300.0,35.4097,35.4258,35.3611,35.3611,3300.0
2007-04-03 11:30:00,43.75,43.75,43.71,43.71,1000.0,35.3692,35.3692,35.3369,35.3369,1000.0
2007-04-03 11:35:00,43.71,43.72,43.71,43.72,2100.0,35.3369,35.345,35.3369,35.345,2100.0
2007-04-03 11:40:00,43.71,43.71,43.69,43.7,3400.0,35.3369,35.3369,35.3207,35.3288,3400.0
2007-04-03 11:45:00,43.7,43.76,43.7,43.72,9700.0,35.3288,35.3773,35.3288,35.345,9700.0
2007-04-03 11:50:00,43.73,43.76,43.73,43.76,2900.0,35.3531,35.3773,35.3531,35.3773,2900.0
2007-04-03 11:55:00,43.75,43.75,43.74,43.75,2800.0,35.3692,35.3692,35.3611,35.3692,2800.0
2007-04-03 12:00:00,43.75,43.76,43.74,43.75,4800.0,35.3692,35.3773,35.3611,35.3692,4800.0
2007-04-03 12:05:00,43.76,43.76,43.73,43.74,3100.0,35.3773,35.3773,35.3531,35.3611,3100.0
2007-04-03 12:10:00,43.73,43.73,43.71,43.72,2600.0,35.3531,35.3531,35.3369,35.345,2600.0
2007-04-03 12:15:00,43.71,43.72,43.7,43.71,2200.0,35.3369,35.345,35.3288,35.3369,2200.0
2007-04-03 12:20:00,43.73,43.75,43.73,43.74,3400.0,35.3531,35.3692,35.3531,35.3611,3400.0
2007-04-03 12:25:00,43.73,43.73,43.71,43.73,5200.0,35.3531,35.3531,35.3369,35.3531,5200.0
2007-04-03 12:30:00,43.72,43.74,43.72,43.73,7900.0,35.345,35.3611,35.345,35.3531,7900.0
2007-04-03 12:35:00,43.72,43.76,43.7,43.74,8300.0,35.345,35.3773,35.3288,35.3611,8300.0
2007-04-03 12:40:00,43.74,43.74,43.69,43.7,8100.0,35.3611,35.3611,35.3207,35.3288,8100.0
2007-04-03 12:45:00,43.7,43.71,43.68,43.68,6900.0,35.3288,35.3369,35.3126,35.3126,6900.0
2007-04-03 12:50:00,43.68,43.69,43.66,43.67,8000.0,35.3126,35.3207,35.2965,35.3046,8000.0
2007-04-03 12:55:00,43.67,43.71,43.67,43.67,7800.0,35.3046,35.3369,35.3046,35.3046,7800.0
2007-04-03 13:00:00,43.67,43.7,43.66,43.68,14400.0,35.3046,35.3288,35.2965,35.3126,14400.0
2007-04-03 13:05:00,43.68,43.72,43.67,43.69,24600.0,35.3126,35.345,35.3046,35.3207,24600.0
2007-04-03 13:10:00,43.69,43.7,43.68,43.7,4300.0,35.3207,35.3288,35.3126,35.3288,4300.0
2007-04-03 13:15:00,43.7,43.74,43.7,43.71,7700.0,35.3288,35.3611,35.3288,35.3369,7700.0
2007-04-03 13:20:00,43.71,43.78,43.7,43.76,8400.0,35.3369,35.3935,35.3288,35.3773,8400.0
2007-04-03 13:25:00,43.76,43.77,43.73,43.74,6600.0,35.3773,35.3854,35.3531,35.3611,6600.0
2007-04-03 13:30:00,43.74,43.75,43.72,43.74,4200.0,35.3611,35.3692,35.345,35.3611,4200.0
2007-04-03 13:35:00,43.74,43.74,43.71,43.72,7600.0,35.3611,35.3611,35.3369,35.345,7600.0
2007-04-03 13:40:00,43.72,43.76,43.72,43.76,3500.0,35.345,35.3773,35.345,35.3773,3500.0
2007-04-03 13:45:00,43.76,43.77,43.75,43.75,3400.0,35.3773,35.3854,35.3692,35.3692,3400.0
2007-04-03 13:50:00,43.75,43.77,43.74,43.75,17800.0,35.3692,35.3854,35.3611,35.3692,17800.0
2007-04-03 13:55:00,43.75,43.75,43.73,43.73,7600.0,35.3692,35.3692,35.3531,35.3531,7600.0
2007-04-03 14:00:00,43.72,43.76,43.72,43.75,7900.0,35.345,35.3773,35.345,35.3692,7900.0
2007-04-03 14:05:00,43.75,43.77,43.74,43.74,2400.0,35.3692,35.3854,35.3611,35.3611,2400.0
2007-04-03 14:10:00,43.74,43.75,43.69,43.69,7500.0,35.3611,35.3692,35.3207,35.3207,7500.0
2007-04-03 14:15:00,43.71,43.71,43.69,43.7,7900.0,35.3369,35.3369,35.3207,35.3288,7900.0
2007-04-03 14:20:00,43.7,43.7,43.69,43.69,600.0,35.3288,35.3288,35.3207,35.3207,600.0
2007-04-03 14:25:00,43.7,43.71,43.69,43.69,4000.0,35.3288,35.3369,35.3207,35.3207,4000.0
2007-04-03 14:30:00,43.7,43.73,43.69,43.69,22900.0,35.3288,35.3531,35.3207,35.3207,22900.0
2007-04-03 14:35:00,43.7,43.71,43.69,43.7,4100.0,35.3288,35.3369,35.3207,35.3288,4100.0
2007-04-03 14:40:00,43.7,43.71,43.69,43.7,9100.0,35.3288,35.3369,35.3207,35.3288,9100.0
2007-04-03 14:45:00,43.7,43.8,43.69,43.77,25700.0,35.3288,35.4097,35.3207,35.3854,25700.0
2007-04-03 14:50:00,43.75,43.8,43.75,43.76,12300.0,35.3692,35.4097,35.3692,35.3773,12300.0
2007-04-03 14:55:00,43.77,43.77,43.75,43.75,3100.0,35.3854,35.3854,35.3692,35.3692,3100.0
2007-04-03 15:00:00,43.76,43.76,43.75,43.75,8700.0,35.3773,35.3773,35.3692,35.3692,8700.0
2007-04-03 15:05:00,43.74,43.74,43.72,43.72,7800.0,35.3611,35.3611,35.345,35.345,7800.0
2007-04-03 15:10:00,43.72,43.72,43.69,43.69,4300.0,35.345,35.345,35.3207,35.3207,4300.0
2007-04-03 15:15:00,43.69,43.7,43.67,43.67,8900.0,35.3207,35.3288,35.3046,35.3046,8900.0
2007-04-03 15:20:00,43.68,43.77,43.68,43.73,12700.0,35.3126,35.3854,35.3126,35.3531,12700.0
2007-04-03 15:25:00,43.73,43.73,43.72,43.72,5000.0,35.3531,35.3531,35.345,35.345,5000.0
2007-04-03 15:30:00,43.72,43.76,43.72,43.75,10500.0,35.345,35.3773,35.345,35.3692,10500.0
2007-04-03 15:35:00,43.75,43.75,43.68,43.69,6600.0,35.3692,35.3692,35.3126,35.3207,6600.0
2007-04-03 15:40:00,43.68,43.77,43.68,43.77,15800.0,35.3126,35.3854,35.3126,35.3854,15800.0
2007-04-03 15:45:00,43.77,43.77,43.71,43.71,18100.0,35.3854,35.3854,35.3369,35.3369,18100.0
2007-04-03 15:50:00,43.71,43.71,43.66,43.67,10900.0,35.3369,35.3369,35.2965,35.3046,10900.0
2007-04-03 15:55:00,43.67,43.72,43.66,43.71,26700.0,35.3046,35.345,35.2965,35.3369,26700.0
2007-04-04 09:30:00,43.66,43.82,43.66,43.82,13700.0,35.2965,35.4258,35.2965,35.4258,13700.0
2007-04-04 09:35:00,43.79,43.94,43.79,43.91,5500.0,35.4016,35.5228,35.4016,35.4986,5500.0
2007-04-04 09:40:00,43.93,44.0,43.87,43.99,7900.0,35.5147,35.5713,35.4662,35.5633,7900.0
2007-04-04 09:45:00,43.99,44.0,43.94,43.98,22100.0,35.5633,35.5713,35.5228,35.5552,22100.0
2007-04-04 09:50:00,43.98,43.98,43.96,43.96,13500.0,35.5552,35.5552,35.539,35.539,13500.0
2007-04-04 09:55:00,43.97,43.98,43.95,43.95,19200.0,35.5471,35.5552,35.5309,35.5309,19200.0
2007-04-04 10:00:00,43.95,43.95,43.84,43.92,25600.0,35.5309,35.5309,35.442,35.5067,25600.0
2007-04-04 10:05:00,43.93,43.94,43.91,43.92,8800.0,35.5147,35.5228,35.4986,35.5067,8800.0
2007-04-04 10:10:00,43.92,43.95,43.92,43.95,9600.0,35.5067,35.5309,35.5067,35.5309,9600.0
2007-04-04 10:15:00,43.96,43.98,43.94,43.94,20600.0,35.539,35.5552,35.5228,35.5228,20600.0
2007-04-04 10:20:00,43.94,43.97,43.94,43.97,6800.0,35.5228,35.5471,35.5228,35.5471,6800.0
2007-04-04 10:25:00,43.97,44.07,43.97,44.06,49000.0,35.5471,35.6279,35.5471,35.6198,49000.0
2007-04-04 10:30:00,44.05,44.07,43.98,44.0,13200.0,35.6118,35.6279,35.5552,35.5713,13200.0
2007-04-04 10:35:00,43.98,43.99,43.96,43.96,8100.0,35.5552,35.5633,35.539,35.539,8100.0
2007-04-04 10:40:00,43.96,44.08,43.93,43.94,16300.0,35.539,35.636,35.5147,35.5228,16300.0
2007-04-04 10:45:00,43.94,43.94,43.85,43.91,11900.0,35.5228,35.5228,35.4501,35.4986,11900.0
2007-04-04 10:50:00,43.91,43.95,43.91,43.95,5100.0,35.4986,35.5309,35.4986,35.5309,5100.0
2007-04-04 10:55:00,43.96,43.99,43.96,43.99,4500.0,35.539,35.5633,35.539,35.5633,4500.0
2007-04-04 11:00:00,43.99,44.01,43.98,44.0,13700.0,35.5633,35.5794,35.5552,35.5713,13700.0
2007-04-04 11:05:00,44.0,44.0,43.97,43.97,3400.0,35.5713,35.5713,35.5471,35.5471,3400.0
2007-04-04 11:10:00,43.97,43.98,43.93,43.93,4400.0,35.5471,35.5552,35.5147,35.5147,4400.0
2007-04-04 11:15:00,43.94,43.94,43.9,43.9,4600.0,35.5228,35.5228,35.4905,35.4905,4600.0
2007-04-04 11:20:00,43.91,43.93,43.88,43.91,8300.0,35.4986,35.5147,35.4743,35.4986,8300.0
2007-04-04 11:25:00,43.9,43.9,43.88,43.88,3000.0,35.4905,35.4905,35.4743,35.4743,3000.0
2007-04-04 11:30:00,43.87,43.88,43.83,43.85,16100.0,35.4662,35.4743,35.4339,35.4501,16100.0
2007-04-04 11:35:00,43.86,43.87,43.8,43.81,8400.0,35.4582,35.4662,35.4097,35.4177,8400.0
2007-04-04 11:40:00,43.8,43.81,43.77,43.78,11400.0,35.4097,35.4177,35.3854,35.3935,11400.0
2007-04-04 11:45:00,43.77,43.78,43.75,43.75,3700.0,35.3854,35.3935,35.3692,35.3692,3700.0
2007-04-04 11:50:00,43.76,43.78,43.75,43.78,7600.0,35.3773,35.3935,35.3692,35.3935,7600.0
2007-04-04 11:55:00,43.78,43.8,43.77,43.79,9200.0,35.3935,35.4097,35.3854,35.4016,9200.0
2007-04-04 12:00:00,43.8,43.8,43.78,43.8,9300.0,35.4097,35.4097,35.3935,35.4097,9300.0
2007-04-04 12:05:00,43.8,43.87,43.79,43.86,11400.0,35.4097,35.4662,35.4016,35.4582,11400.0
2007-04-04 12:10:00,43.85,43.86,43.82,43.82,9100.0,35.4501,35.4582,35.4258,35.4258,9100.0
2007-04-04 12:15:00,43.81,43.82,43.8,43.81,1500.0,35.4177,35.4258,35.4097,35.4177,1500.0
2007-04-04 12:20:00,43.81,43.81,43.8,43.81,1400.0,35.4177,35.4177,35.4097,35.4177,1400.0
2007-04-04 12:25:00,43.79,43.82,43.79,43.8,3900.0,35.4016,35.4258,35.4016,35.4097,3900.0
2007-04-04 12:30:00,43.81,43.81,43.77,43.78,2400.0,35.4177,35.4177,35.3854,35.3935,2400.0
2007-04-04 12:35:00,43.77,43.77,43.76,43.77,2300.0,35.3854,35.3854,35.3773,35.3854,2300.0
2007-04-04 12:40:00,43.76,43.76,43.75,43.75,1900.0,35.3773,35.3773,35.3692,35.3692,1900.0
2007-04-04 12:45:00,43.74,43.75,43.74,43.75,1100.0,35.3611,35.3692,35.3611,35.3692,1100.0
2007-04-04 12:50:00,43.75,43.75,43.74,43.74,8100.0,35.3692,35.3692,35.3611,35.3611,8100.0
2007-04-04 12:55:00,43.74,43.74,43.73,43.73,5600.0,35.3611,35.3611,35.3531,35.3531,5600.0
2007-04-04 13:00:00,43.73,43.73,43.64,43.65,15200.0,35.3531,35.3531,35.2803,35.2884,15200.0
2007-04-04 13:05:00,43.65,43.65,43.64,43.65,4000.0,35.2884,35.2884,35.2803,35.2884,4000.0
2007-04-04 13:10:00,43.64,43.65,43.64,43.65,9000.0,35.2803,35.2884,35.2803,35.2884,9000.0
2007-04-04 13:15:00,43.66,43.67,43.65,43.66,3500.0,35.2965,35.3046,35.2884,35.2965,3500.0
2007-04-04 13:20:00,43.67,43.67,43.66,43.66,2600.0,35.3046,35.3046,35.2965,35.2965,2600.0
2007-04-04 13:25:00,43.66,43.66,43.64,43.64,2300.0,35.2965,35.2965,35.2803,35.2803,2300.0
2007-04-04 13:30:00,43.63,43.63,43.61,43.63,7700.0,35.2722,35.2722,35.256,35.2722,7700.0
2007-04-04 13:35:00,43.62,43.63,43.62,43.62,1300.0,35.2641,35.2722,35.2641,35.2641,1300.0
2007-04-04 13:40:00,43.64,43.64,43.61,43.64,4700.0,35.2803,35.2803,35.256,35.2803,4700.0
2007-04-04 13:45:00,43.65,43.68,43.64,43.68,2800.0,35.2884,35.3126,35.2803,35.3126,2800.0
2007-04-04 13:50:00,43.69,43.71,43.68,43.71,2600.0,35.3207,35.3369,35.3126,35.3369,2600.0
2007-04-04 13:55:00,43.7,43.7,43.69,43.69,3600.0,35.3288,35.3288,35.3207,35.3207,3600.0
2007-04-04 14:00:00,43.69,43.71,43.69,43.7,3400.0,35.3207,35.3369,35.3207,35.3288,3400.0
2007-04-04 14:05:00,43.7,43.7,43.7,43.7,1600.0,35.3288,35.3288,35.3288,35.3288,1600.0
2007-04-04 14:10:00,43.71,43.71,43.7,43.7,700.0,35.3369,35.3369,35.3288,35.3288,700.0
2007-04-04 14:15:00,43.71,43.74,43.71,43.74,8200.0,35.3369,35.3611,35.3369,35.3611,8200.0
2007-04-04 14:20:00,43.73,43.73,43.71,43.71,3800.0,35.3531,35.3531,35.3369,35.3369,3800.0
2007-04-04 14:25:00,43.71,43.72,43.71,43.71,2800.0,35.3369,35.345,35.3369,35.3369,2800.0
2007-04-04 14:30:00,43.71,43.72,43.71,43.72,3200.0,35.3369,35.345,35.3369,35.345,3200.0
2007-04-04 14:35:00,43.72,43.76,43.72,43.76,9300.0,35.345,35.3773,35.345,35.3773,9300.0
2007-04-04 14:40:00,43.76,43.76,43.75,43.75,3400.0,35.3773,35.3773,35.3692,35.3692,3400.0
2007-04-04 14:45:00,43.74,43.74,43.73,43.74,3500.0,35.3611,35.3611,35.3531,35.3611,3500.0
2007-04-04 14:50:00,43.73,43.74,43.71,43.73,8400.0,35.3531,35.3611,35.3369,35.3531,8400.0
2007-04-04 14:55:00,43.73,43.76,43.72,43.75,6000.0,35.3531,35.3773,35.345,35.3692,6000.0
2007-04-04 15:00:00,43.75,43.76,43.74,43.75,6300.0,35.3692,35.3773,35.3611,35.3692,6300.0
2007-04-04 15:05:00,43.74,43.77,43.72,43.74,17100.0,35.3611,35.3854,35.345,35.3611,17100.0
2007-04-04 15:10:00,43.74,43.74,43.7,43.7,6700.0,35.3611,35.3611,35.3288,35.3288,6700.0
2007-04-04 15:15:00,43.71,43.72,43.71,43.72,4600.0,35.3369,35.345,35.3369,35.345,4600.0
2007-04-04 15:20:00,43.72,43.72,43.68,43.68,5300.0,35.345,35.345,35.3126,35.3126,5300.0
2007-04-04 15:25:00,43.68,43.69,43.65,43.66,4900.0,35.3126,35.3207,35.2884,35.2965,4900.0
2007-04-04 15:30:00,43.66,43.7,43.66,43.7,13300.0,35.2965,35.3288,35.2965,35.3288,13300.0
2007-04-04 15:35:00,43.69,43.69,43.65,43.67,8200.0,35.3207,35.3207,35.2884,35.3046,8200.0
2007-04-04 15:40:00,43.67,43.67,43.62,43.64,17600.0,35.3046,35.3046,35.2641,35.2803,17600.0
2007-04-04 15:45:00,43.64,43.65,43.63,43.64,7500.0,35.2803,35.2884,35.2722,35.2803,7500.0
2007-04-04 15:50:00,43.62,43.63,43.59,43.6,13000.0,35.2641,35.2722,35.2399,35.248,13000.0
2007-04-04 15:55:00,43.6,43.6,43.59,43.59,20600.0,35.248,35.248,35.2399,35.2399,20600.0
2007-04-05 09:30:00,43.58,43.75,43.58,43.73,10800.0,35.2318,35.3692,35.2318,35.3531,10800.0
2007-04-05 09:35:00,43.73,43.77,43.66,43.75,3500.0,35.3531,35.3854,35.2965,35.3692,3500.0
2007-04-05 09:40:00,43.75,43.75,43.67,43.69,7300.0,35.3692,35.3692,35.3046,35.3207,7300.0
2007-04-05 09:45:00,43.7,43.74,43.7,43.72,4100.0,35.3288,35.3611,35.3288,35.345,4100.0
2007-04-05 09:50:00,43.72,43.73,43.71,43.72,2300.0,35.345,35.3531,35.3369,35.345,2300.0
2007-04-05 09:55:00,43.72,43.73,43.72,43.73,2300.0,35.345,35.3531,35.345,35.3531,2300.0
2007-04-05 10:00:00,43.73,43.74,43.71,43.73,3800.0,35.3531,35.3611,35.3369,35.3531,3800.0
2007-04-05 10:05:00,43.71,43.75,43.7,43.75,11200.0,35.3369,35.3692,35.3288,35.3692,11200.0
2007-04-05 10:10:00,43.74,43.75,43.71,43.73,2900.0,35.3611,35.3692,35.3369,35.3531,2900.0
2007-04-05 10:15:00,43.72,43.79,43.71,43.79,10900.0,35.345,35.4016,35.3369,35.4016,10900.0
2007-04-05 10:20:00,43.79,43.79,43.74,43.79,7500.0,35.4016,35.4016,35.3611,35.4016,7500.0
2007-04-05 10:25:00,43.8,43.82,43.79,43.8,4500.0,35.4097,35.4258,35.4016,35.4097,4500.0
2007-04-05 10:30:00,43.8,43.82,43.78,43.82,9900.0,35.4097,35.4258,35.3935,35.4258,9900.0
2007-04-05 10:35:00,43.83,43.83,43.78,43.79,7500.0,35.4339,35.4339,35.3935,35.4016,7500.0
2007-04-05 10:40:00,43.78,43.79,43.77,43.77,5900.0,35.3935,35.4016,35.3854,35.3854,5900.0
2007-04-05 10:45:00,43.75,43.76,43.73,43.73,5200.0,35.3692,35.3773,35.3531,35.3531,5200.0
2007-04-05 10:50:00,43.73,43.74,43.69,43.69,10200.0,35.3531,35.3611,35.3207,35.3207,10200.0
2007-04-05 10:55:00,43.68,43.68,43.65,43.67,8100.0,35.3126,35.3126,35.2884,35.3046,8100.0
2007-04-05 11:00:00,43.66,43.69,43.66,43.68,6300.0,35.2965,35.3207,35.2965,35.3126,6300.0
2007-04-05 11:05:00,43.68,43.7,43.67,43.7,4200.0,35.3126,35.3288,35.3046,35.3288,4200.0
2007-04-05 11:10:00,43.69,43.72,43.68,43.71,11200.0,35.3207,35.345,35.3126,35.3369,11200.0
2007-04-05 11:15:00,43.71,43.72,43.65,43.65,5000.0,35.3369,35.345,35.2884,35.2884,5000.0
2007-04-05 11:20:00,43.66,43.66,43.64,43.65,7600.0,35.2965,35.2965,35.2803,35.2884,7600.0
2007-04-05 11:25:00,43.65,43.65,43.65,43.65,3000.0,35.2884,35.2884,35.2884,35.2884,3000.0
2007-04-05 11:30:00,43.65,43.65,43.62,43.64,3300.0,35.2884,35.2884,35.2641,35.2803,3300.0
2007-04-05 11:35:00,43.63,43.65,43.63,43.64,8300.0,35.2722,35.2884,35.2722,35.2803,8300.0
2007-04-05 11:40:00,43.65,43.66,43.64,43.64,6800.0,35.2884,35.2965,35.2803,35.2803,6800.0
2007-04-05 11:45:00,43.66,43.66,43.64,43.65,2600.0,35.2965,35.2965,35.2803,35.2884,2600.0
2007-04-05 11:50:00,43.66,43.68,43.66,43.68,6500.0,35.2965,35.3126,35.2965,35.3126,6500.0
2007-04-05 11:55:00,43.68,43.74,43.68,43.74,11700.0,35.3126,35.3611,35.3126,35.3611,11700.0
2007-04-05 12:00:00,43.75,43.82,43.75,43.82,15900.0,35.3692,35.4258,35.3692,35.4258,15900.0
2007-04-05 12:05:00,43.81,43.83,43.8,43.83,4100.0,35.4177,35.4339,35.4097,35.4339,4100.0
2007-04-05 12:10:00,43.83,43.83,43.8,43.8,3200.0,35.4339,35.4339,35.4097,35.4097,3200.0
2007-04-05 12:15:00,43.81,43.83,43.8,43.8,6000.0,35.4177,35.4339,35.4097,35.4097,6000.0
2007-04-05 12:20:00,43.81,43.81,43.78,43.78,7500.0,35.4177,35.4177,35.3935,35.3935,7500.0
2007-04-05 12:25:00,43.77,43.78,43.74,43.74,3800.0,35.3854,35.3935,35.3611,35.3611,3800.0
2007-04-05 12:30:00,43.74,43.75,43.72,43.73,4400.0,35.3611,35.3692,35.345,35.3531,4400.0
2007-04-05 12:35:00,43.7,43.72,43.67,43.68,6300.0,35.3288,35.345,35.3046,35.3126,6300.0
2007-04-05 12:40:00,43.68,43.68,43.66,43.66,7400.0,35.3126,35.3126,35.2965,35.2965,7400.0
2007-04-05 12:45:00,43.67,43.69,43.66,43.69,4900.0,35.3046,35.3207,35.2965,35.3207,4900.0
2007-04-05 12:50:00,43.7,43.73,43.69,43.73,4500.0,35.3288,35.3531,35.3207,35.3531,4500.0
2007-04-05 12:55:00,43.73,43.77,43.73,43.77,4000.0,35.3531,35.3854,35.3531,35.3854,4000.0
2007-04-05 13:00:00,43.76,43.77,43.76,43.77,4200.0,35.3773,35.3854,35.3773,35.3854,4200.0
2007-04-05 13:05:00,43.75,43.76,43.73,43.75,5400.0,35.3692,35.3773,35.3531,35.3692,5400.0
2007-04-05 13:10:00,43.75,43.75,43.73,43.75,3200.0,35.3692,35.3692,35.3531,35.3692,3200.0
2007-04-05 13:15:00,43.75,43.76,43.74,43.74,3500.0,35.3692,35.3773,35.3611,35.3611,3500.0
2007-04-05 13:20:00,43.74,43.75,43.74,43.74,2100.0,35.3611,35.3692,35.3611,35.3611,2100.0
2007-04-05 13:25:00,43.74,43.78,43.74,43.77,7700.0,35.3611,35.3935,35.3611,35.3854,7700.0
2007-04-05 13:30:00,43.77,43.78,43.76,43.76,2000.0,35.3854,35.3935,35.3773,35.3773,2000.0
2007-04-05 13:35:00,43.76,43.77,43.76,43.77,3000.0,35.3773,35.3854,35.3773,35.3854,3000.0
2007-04-05 13:40:00,43.76,43.77,43.74,43.75,3300.0,35.3773,35.3854,35.3611,35.3692,3300.0
2007-04-05 13:45:00,43.75,43.75,43.72,43.72,2100.0,35.3692,35.3692,35.345,35.345,2100.0
2007-04-05 13:50:00,43.73,43.75,43.72,43.75,7200.0,35.3531,35.3692,35.345,35.3692,7200.0
2007-04-05 13:55:00,43.76,43.77,43.76,43.76,900.0,35.3773,35.3854,35.3773,35.3773,900.0
2007-04-05 14:00:00,43.77,43.77,43.72,43.75,5100.0,35.3854,35.3854,35.345,35.3692,5100.0
2007-04-05 14:05:00,43.74,43.75,43.74,43.74,2800.0,35.3611,35.3692,35.3611,35.3611,2800.0
2007-04-05 14:10:00,43.75,43.75,43.71,43.71,4500.0,35.3692,35.3692,35.3369,35.3369,4500.0
2007-04-05 14:15:00,43.72,43.75,43.72,43.75,5600.0,35.345,35.3692,35.345,35.3692,5600.0
2007-04-05 14:20:00,43.73,43.74,43.71,43.74,6900.0,35.3531,35.3611,35.3369,35.3611,6900.0
2007-04-05 14:25:00,43.74,43.75,43.73,43.74,2300.0,35.3611,35.3692,35.3531,35.3611,2300.0
2007-04-05 14:30:00,43.74,43.76,43.73,43.75,6100.0,35.3611,35.3773,35.3531,35.3692,6100.0
2007-04-05 14:35:00,43.75,43.75,43.71,43.72,4800.0,35.3692,35.3692,35.3369,35.345,4800.0
2007-04-05 14:40:00,43.71,43.73,43.71,43.72,9400.0,35.3369,35.3531,35.3369,35.345,9400.0
2007-04-05 14:45:00,43.72,43.73,43.7,43.73,4200.0,35.345,35.3531,35.3288,35.3531,4200.0
2007-04-05 14:50:00,43.73,43.73,43.7,43.73,5000.0,35.3531,35.3531,35.3288,35.3531,5000.0
2007-04-05 14:55:00,43.73,43.73,43.71,43.72,6000.0,35.3531,35.3531,35.3369,35.345,6000.0
2007-04-05 15:00:00,43.72,43.75,43.72,43.75,5100.0,35.345,35.3692,35.345,35.3692,5100.0
2007-04-05 15:05:00,43.75,43.76,43.72,43.74,5900.0,35.3692,35.3773,35.345,35.3611,5900.0
2007-04-05 15:10:00,43.73,43.73,43.68,43.7,12700.0,35.3531,35.3531,35.3126,35.3288,12700.0
2007-04-05 15:15:00,43.7,43.78,43.69,43.77,9400.0,35.3288,35.3935,35.3207,35.3854,9400.0
2007-04-05 15:20:00,43.75,43.75,43.69,43.7,5700.0,35.3692,35.3692,35.3207,35.3288,5700.0
2007-04-05 15:25:00,43.7,43.71,43.69,43.69,6100.0,35.3288,35.3369,35.3207,35.3207,6100.0
2007-04-05 15:30:00,43.7,43.71,43.68,43.7,15500.0,35.3288,35.3369,35.3126,35.3288,15500.0
2007-04-05 15:35:00,43.71,43.71,43.65,43.65,3700.0,35.3369,35.3369,35.2884,35.2884,3700.0
2007-04-05 15:40:00,43.66,43.68,43.65,43.67,9500.0,35.2965,35.3126,35.2884,35.3046,9500.0
2007-04-05 15:45:00,43.67,43.71,43.67,43.7,9700.0,35.3046,35.3369,35.3046,35.3288,9700.0
2007-04-05 15:50:00,43.7,43.71,43.69,43.7,17400.0,35.3288,35.3369,35.3207,35.3288,17400.0
2007-04-05 15:55:00,43.7,43.72,43.69,43.72,25200.0,35.3288,35.345,35.3207,35.345,25200.0
2007-04-09 09:30:00,43.72,43.87,43.72,43.83,13800.0,35.345,35.4662,35.345,35.4339,13800.0
2007-04-09 09:35:00,43.82,43.84,43.66,43.66,6000.0,35.4258,35.442,35.2965,35.2965,6000.0
2007-04-09 09:40:00,43.62,43.75,43.61,43.69,7200.0,35.2641,35.3692,35.256,35.3207,7200.0
2007-04-09 09:45:00,43.69,43.74,43.64,43.74,11300.0,35.3207,35.3611,35.2803,35.3611,11300.0
2007-04-09 09:50:00,43.73,43.79,43.7,43.78,7700.0,35.3531,35.4016,35.3288,35.3935,7700.0
2007-04-09 09:55:00,43.82,43.82,43.76,43.77,3600.0,35.4258,35.4258,35.3773,35.3854,3600.0
2007-04-09 10:00:00,43.77,43.77,43.68,43.68,2700.0,35.3854,35.3854,35.3126,35.3126,2700.0
2007-04-09 10:05:00,43.69,43.69,43.61,43.62,6000.0,35.3207,35.3207,35.256,35.2641,6000.0
2007-04-09 10:10:00,43.62,43.65,43.62,43.64,6200.0,35.2641,35.2884,35.2641,35.2803,6200.0
2007-04-09 10:15:00,43.62,43.62,43.61,43.62,2900.0,35.2641,35.2641,35.256,35.2641,2900.0
2007-04-09 10:20:00,43.62,43.76,43.62,43.76,8400.0,35.2641,35.3773,35.2641,35.3773,8400.0
2007-04-09 10:25:00,43.75,43.76,43.74,43.74,1900.0,35.3692,35.3773,35.3611,35.3611,1900.0
2007-04-09 10:30:00,43.74,43.76,43.74,43.76,2900.0,35.3611,35.3773,35.3611,35.3773,2900.0
2007-04-09 10:35:00,43.77,43.77,43.76,43.76,1400.0,35.3854,35.3854,35.3773,35.3773,1400.0
2007-04-09 10:40:00,43.76,43.78,43.76,43.76,3300.0,35.3773,35.3935,35.3773,35.3773,3300.0
2007-04-09 10:45:00,43.76,43.78,43.75,43.77,8200.0,35.3773,35.3935,35.3692,35.3854,8200.0
2007-04-09 10:50:00,43.77,43.78,43.76,43.76,4700.0,35.3854,35.3935,35.3773,35.3773,4700.0
2007-04-09 10:55:00,43.77,43.78,43.76,43.77,2000.0,35.3854,35.3935,35.3773,35.3854,2000.0
2007-04-09 11:00:00,43.78,43.79,43.77,43.79,5300.0,35.3935,35.4016,35.3854,35.4016,5300.0
2007-04-09 11:05:00,43.78,43.79,43.75,43.75,2300.0,35.3935,35.4016,35.3692,35.3692,2300.0
2007-04-09 11:10:00,43.76,43.77,43.75,43.75,2500.0,35.3773,35.3854,35.3692,35.3692,2500.0
2007-04-09 11:15:00,43.75,43.76,43.75,43.75,5400.0,35.3692,35.3773,35.3692,35.3692,5400.0
2007-04-09 11:20:00,43.74,43.76,43.74,43.76,12800.0,35.3611,35.3773,35.3611,35.3773,12800.0
2007-04-09 11:25:00,43.77,43.78,43.77,43.78,3700.0,35.3854,35.3935,35.3854,35.3935,3700.0
2007-04-09 11:30:00,43.79,43.79,43.77,43.77,3100.0,35.4016,35.4016,35.3854,35.3854,3100.0
2007-04-09 11:35:00,43.76,43.77,43.76,43.76,3600.0,35.3773,35.3854,35.3773,35.3773,3600.0
2007-04-09 11:40:00,43.75,43.76,43.74,43.74,1300.0,35.3692,35.3773,35.3611,35.3611,1300.0
2007-04-09 11:45:00,43.74,43.75,43.73,43.73,4800.0,35.3611,35.3692,35.3531,35.3531,4800.0
2007-04-09 11:50:00,43.72,43.72,43.71,43.71,2600.0,35.345,35.345,35.3369,35.3369,2600.0
2007-04-09 11:55:00,43.71,43.71,43.69,43.69,1400.0,35.3369,35.3369,35.3207,35.3207,1400.0
2007-04-09 12:00:00,43.7,43.71,43.69,43.7,3100.0,35.3288,35.3369,35.3207,35.3288,3100.0
2007-04-09 12:05:00,43.7,43.71,43.67,43.71,7400.0,35.3288,35.3369,35.3046,35.3369,7400.0
2007-04-09 12:10:00,43.69,43.69,43.69,43.69,500.0,35.3207,35.3207,35.3207,35.3207,500.0
2007-04-09 12:15:00,43.71,43.71,43.67,43.67,3400.0,35.3369,35.3369,35.3046,35.3046,3400.0
2007-04-09 12:20:00,43.67,43.69,43.67,43.69,2800.0,35.3046,35.3207,35.3046,35.3207,2800.0
2007-04-09 12:25:00,43.71,43.72,43.71,43.72,2700.0,35.3369,35.345,35.3369,35.345,2700.0
2007-04-09 12:30:00,43.72,43.73,43.72,43.72,1000.0,35.345,35.3531,35.345,35.345,1000.0
2007-04-09 12:35:00,43.71,43.77,43.71,43.77,9300.0,35.3369,35.3854,35.3369,35.3854,9300.0
2007-04-09 12:40:00,43.77,43.82,43.77,43.81,3400.0,35.3854,35.4258,35.3854,35.4177,3400.0
2007-04-09 12:45:00,43.82,43.84,43.8,43.82,5000.0,35.4258,35.442,35.4097,35.4258,5000.0
2007-04-09 12:50:00,43.83,43.83,43.81,43.81,2200.0,35.4339,35.4339,35.4177,35.4177,2200.0
2007-04-09 12:55:00,43.78,43.78,43.76,43.76,3200.0,35.3935,35.3935,35.3773,35.3773,3200.0
2007-04-09 13:00:00,43.77,43.77,43.75,43.76,3600.0,35.3854,35.3854,35.3692,35.3773,3600.0
2007-04-09 13:05:00,43.76,43.76,43.75,43.76,4100.0,35.3773,35.3773,35.3692,35.3773,4100.0
2007-04-09 13:10:00,43.76,43.76,43.73,43.73,4500.0,35.3773,35.3773,35.3531,35.3531,4500.0
2007-04-09 13:15:00,43.74,43.74,43.72,43.72,1700.0,35.3611,35.3611,35.345,35.345,1700.0
2007-04-09 13:20:00,43.73,43.75,43.73,43.75,3300.0,35.3531,35.3692,35.3531,35.3692,3300.0
2007-04-09 13:25:00,43.75,43.76,43.74,43.74,2000.0,35.3692,35.3773,35.3611,35.3611,2000.0
2007-04-09 13:30:00,43.74,43.75,43.74,43.74,3100.0,35.3611,35.3692,35.3611,35.3611,3100.0
2007-04-09 13:35:00,43.74,43.76,43.74,43.76,2500.0,35.3611,35.3773,35.3611,35.3773,2500.0
2007-04-09 13:40:00,43.76,43.78,43.76,43.77,2700.0,35.3773,35.3935,35.3773,35.3854,2700.0
2007-04-09 13:45:00,43.78,43.78,43.75,43.76,3200.0,35.3935,35.3935,35.3692,35.3773,3200.0
2007-04-09 13:50:00,43.76,43.77,43.76,43.76,3800.0,35.3773,35.3854,35.3773,35.3773,3800.0
2007-04-09 13:55:00,43.75,43.75,43.73,43.73,2700.0,35.3692,35.3692,35.3531,35.3531,2700.0
2007-04-09 14:00:00,43.74,43.8,43.71,43.76,12500.0,35.3611,35.4097,35.3369,35.3773,12500.0
2007-04-09 14:05:00,43.74,43.74,43.71,43.71,1200.0,35.3611,35.3611,35.3369,35.3369,1200.0
2007-04-09 14:10:00,43.71,43.76,43.71,43.72,4400.0,35.3369,35.3773,35.3369,35.345,4400.0
2007-04-09 14:15:00,43.72,43.74,43.71,43.72,4400.0,35.345,35.3611,35.3369,35.345,4400.0
2007-04-09 14:20:00,43.72,43.73,43.71,43.72,4400.0,35.345,35.3531,35.3369,35.345,4400.0
2007-04-09 14:25:00,43.72,43.75,43.72,43.74,7700.0,35.345,35.3692,35.345,35.3611,7700.0
2007-04-09 14:30:00,43.74,43.77,43.74,43.76,4000.0,35.3611,35.3854,35.3611,35.3773,4000.0
2007-04-09 14:35:00,43.77,43.79,43.76,43.78,5600.0,35.3854,35.4016,35.3773,35.3935,5600.0
2007-04-09 14:40:00,43.78,43.79,43.77,43.78,2800.0,35.3935,35.4016,35.3854,35.3935,2800.0
2007-04-09 14:45:00,43.78,43.79,43.78,43.79,7800.0,35.3935,35.4016,35.3935,35.4016,7800.0
2007-04-09 14:50:00,43.79,43.79,43.78,43.79,2700.0,35.4016,35.4016,35.3935,35.4016,2700.0
2007-04-09 14:55:00,43.79,43.88,43.78,43.87,11400.0,35.4016,35.4743,35.3935,35.4662,11400.0
2007-04-09 15:00:00,43.86,43.87,43.85,43.87,12500.0,35.4582,35.4662,35.4501,35.4662,12500.0
2007-04-09 15:05:00,43.86,43.89,43.86,43.86,10500.0,35.4582,35.4824,35.4582,35.4582,10500.0
2007-04-09 15:10:00,43.86,43.89,43.86,43.88,9600.0,35.4582,35.4824,35.4582,35.4743,9600.0
2007-04-09 15:15:00,43.88,43.89,43.87,43.89,12700.0,35.4743,35.4824,35.4662,35.4824,12700.0
2007-04-09 15:20:00,43.88,43.88,43.82,43.84,8200.0,35.4743,35.4743,35.4258,35.442,8200.0
2007-04-09 15:25:00,43.84,43.9,43.84,43.86,9300.0,35.442,35.4905,35.442,35.4582,9300.0
2007-04-09 15:30:00,43.86,43.89,43.86,43.87,15200.0,35.4582,35.4824,35.4582,35.4662,15200.0
2007-04-09 15:35:00,43.87,43.87,43.81,43.82,10800.0,35.4662,35.4662,35.4177,35.4258,10800.0
2007-04-09 15:40:00,43.82,43.86,43.82,43.85,11800.0,35.4258,35.4582,35.4258,35.4501,11800.0
2007-04-09 15:45:00,43.84,43.9,43.84,43.9,15800.0,35.442,35.4905,35.442,35.4905,15800.0
2007-04-09 15:50:00,43.89,43.89,43.77,43.78,8300.0,35.4824,35.4824,35.3854,35.3935,8300.0
2007-04-09 15:55:00,43.8,43.81,43.76,43.81,16500.0,35.4097,35.4177,35.3773,35.4177,16500.0
2007-04-10 09:30:00,43.85,43.85,43.63,43.81,9800.0,35.4501,35.4501,35.2722,35.4177,9800.0
2007-04-10 09:35:00,43.8,43.89,43.75,43.89,6600.0,35.4097,35.4824,35.3692,35.4824,6600.0
2007-04-10 09:40:00,43.84,43.87,43.8,43.8,2600.0,35.442,35.4662,35.4097,35.4097,2600.0
2007-04-10 09:45:00,43.8,43.8,43.71,43.75,10600.0,35.4097,35.4097,35.3369,35.3692,10600.0
2007-04-10 09:50:00,43.73,43.77,43.73,43.76,3900.0,35.3531,35.3854,35.3531,35.3773,3900.0
2007-04-10 09:55:00,43.75,43.85,43.75,43.85,7400.0,35.3692,35.4501,35.3692,35.4501,7400.0
2007-04-10 10:00:00,43.82,43.82,43.74,43.74,17300.0,35.4258,35.4258,35.3611,35.3611,17300.0
2007-04-10 10:05:00,43.73,43.74,43.72,43.74,5400.0,35.3531,35.3611,35.345,35.3611,5400.0
2007-04-10 10:10:00,43.72,43.78,43.71,43.78,6600.0,35.345,35.3935,35.3369,35.3935,6600.0
2007-04-10 10:15:00,43.78,43.88,43.78,43.86,4500.0,35.3935,35.4743,35.3935,35.4582,4500.0
2007-04-10 10:20:00,43.85,43.86,43.83,43.86,2100.0,35.4501,35.4582,35.4339,35.4582,2100.0
2007-04-10 10:25:00,43.86,43.88,43.85,43.87,6200.0,35.4582,35.4743,35.4501,35.4662,6200.0
2007-04-10 10:30:00,43.88,43.9,43.88,43.89,5300.0,35.4743,35.4905,35.4743,35.4824,5300.0
2007-04-10 10:35:00,43.87,43.87,43.85,43.86,8100.0,35.4662,35.4662,35.4501,35.4582,8100.0
2007-04-10 10:40:00,43.86,43.88,43.85,43.87,5400.0,35.4582,35.4743,35.4501,35.4662,5400.0
2007-04-10 10:45:00,43.86,43.86,43.83,43.86,6600.0,35.4582,35.4582,35.4339,35.4582,6600.0
2007-04-10 10:50:00,43.87,43.89,43.86,43.89,2900.0,35.4662,35.4824,35.4582,35.4824,2900.0
2007-04-10 10:55:00,43.89,43.9,43.87,43.88,5700.0,35.4824,35.4905,35.4662,35.4743,5700.0
2007-04-10 11:00:00,43.88,43.88,43.87,43.87,2600.0,35.4743,35.4743,35.4662,35.4662,2600.0
2007-04-10 11:05:00,43.88,43.89,43.84,43.87,12900.0,35.4743,35.4824,35.442,35.4662,12900.0
2007-04-10 11:10:00,43.87,43.87,43.82,43.84,13100.0,35.4662,35.4662,35.4258,35.442,13100.0
2007-04-10 11:15:00,43.84,43.86,43.83,43.86,10900.0,35.442,35.4582,35.4339,35.4582,10900.0
2007-04-10 11:20:00,43.86,43.88,43.86,43.87,5700.0,35.4582,35.4743,35.4582,35.4662,5700.0
2007-04-10 11:25:00,43.86,43.86,43.85,43.86,7200.0,35.4582,35.4582,35.4501,35.4582,7200.0
2007-04-10 11:30:00,43.86,43.91,43.86,43.88,8200.0,35.4582,35.4986,35.4582,35.4743,8200.0
2007-04-10 11:35:00,43.89,43.89,43.84,43.85,13200.0,35.4824,35.4824,35.442,35.4501,13200.0
2007-04-10 11:40:00,43.85,43.85,43.83,43.84,3700.0,35.4501,35.4501,35.4339,35.442,3700.0
2007-04-10 11:45:00,43.85,43.85,43.84,43.84,3200.0,35.4501,35.4501,35.442,35.442,3200.0
2007-04-10 11:50:00,43.84,43.85,43.81,43.82,9000.0,35.442,35.4501,35.4177,35.4258,9000.0
2007-04-10 11:55:00,43.82,43.83,43.8,43.81,8200.0,35.4258,35.4339,35.4097,35.4177,8200.0
2007-04-10 12:00:00,43.79,43.79,43.78,43.78,5600.0,35.4016,35.4016,35.3935,35.3935,5600.0
2007-04-10 12:05:00,43.78,43.8,43.77,43.79,21600.0,35.3935,35.4097,35.3854,35.4016,21600.0
2007-04-10 12:10:00,43.79,43.8,43.79,43.8,8800.0,35.4016,35.4097,35.4016,35.4097,8800.0
2007-04-10 12:15:00,43.79,43.81,43.79,43.79,22200.0,35.4016,35.4177,35.4016,35.4016,22200.0
2007-04-10 12:20:00,43.8,43.8,43.77,43.78,6400.0,35.4097,35.4097,35.3854,35.3935,6400.0
2007-04-10 12:25:00,43.77,43.78,43.77,43.78,7900.0,35.3854,35.3935,35.3854,35.3935,7900.0
2007-04-10 12:30:00,43.78,43.78,43.76,43.76,2900.0,35.3935,35.3935,35.3773,35.3773,2900.0
2007-04-10 12:35:00,43.76,43.8,43.75,43.8,11400.0,35.3773,35.4097,35.3692,35.4097,11400.0
2007-04-10 12:40:00,43.79,43.79,43.76,43.76,6500.0,35.4016,35.4016,35.3773,35.3773,6500.0
2007-04-10 12:45:00,43.76,43.78,43.76,43.77,12300.0,35.3773,35.3935,35.3773,35.3854,12300.0
2007-04-10 12:50:00,43.76,43.76,43.73,43.73,3200.0,35.3773,35.3773,35.3531,35.3531,3200.0
2007-04-10 12:55:00,43.71,43.73,43.71,43.72,3800.0,35.3369,35.3531,35.3369,35.345,3800.0
2007-04-10 13:00:00,43.72,43.75,43.72,43.73,4200.0,35.345,35.3692,35.345,35.3531,4200.0
2007-04-10 13:05:00,43.74,43.75,43.73,43.75,4200.0,35.3611,35.3692,35.3531,35.3692,4200.0
2007-04-10 13:10:00,43.75,43.76,43.74,43.75,3900.0,35.3692,35.3773,35.3611,35.3692,3900.0
2007-04-10 13:15:00,43.73,43.75,43.73,43.74,4200.0,35.3531,35.3692,35.3531,35.3611,4200.0
2007-04-10 13:20:00,43.74,43.8,43.74,43.76,7700.0,35.3611,35.4097,35.3611,35.3773,7700.0
2007-04-10 13:25:00,43.76,43.77,43.74,43.77,3900.0,35.3773,35.3854,35.3611,35.3854,3900.0
2007-04-10 13:30:00,43.75,43.8,43.75,43.79,7500.0,35.3692,35.4097,35.3692,35.4016,7500.0
2007-04-10 13:35:00,43.79,43.84,43.78,43.84,4500.0,35.4016,35.442,35.3935,35.442,4500.0
2007-04-10 13:40:00,43.82,43.85,43.81,43.81,3200.0,35.4258,35.4501,35.4177,35.4177,3200.0
2007-04-10 13:45:00,43.8,43.81,43.78,43.79,6500.0,35.4097,35.4177,35.3935,35.4016,6500.0
2007-04-10 13:50:00,43.79,43.8,43.78,43.78,11200.0,35.4016,35.4097,35.3935,35.3935,11200.0
2007-04-10 13:55:00,43.79,43.86,43.79,43.83,9900.0,35.4016,35.4582,35.4016,35.4339,9900.0
2007-04-10 14:00:00,43.84,43.84,43.8,43.8,2300.0,35.442,35.442,35.4097,35.4097,2300.0
2007-04-10 14:05:00,43.8,43.81,43.79,43.81,7500.0,35.4097,35.4177,35.4016,35.4177,7500.0
2007-04-10 14:10:00,43.8,43.81,43.78,43.8,6100.0,35.4097,35.4177,35.3935,35.4097,6100.0
2007-04-10 14:15:00,43.8,43.81,43.78,43.79,6500.0,35.4097,35.4177,35.3935,35.4016,6500.0
2007-04-10 14:20:00,43.79,43.82,43.78,43.8,4700.0,35.4016,35.4258,35.3935,35.4097,4700.0
2007-04-10 14:25:00,43.8,43.81,43.79,43.8,6400.0,35.4097,35.4177,35.4016,35.4097,6400.0
2007-04-10 14:30:00,43.8,43.81,43.76,43.77,11400.0,35.4097,35.4177,35.3773,35.3854,11400.0
2007-04-10 14:35:00,43.76,43.77,43.73,43.73,17700.0,35.3773,35.3854,35.3531,35.3531,17700.0
2007-04-10 14:40:00,43.74,43.74,43.72,43.73,10200.0,35.3611,35.3611,35.345,35.3531,10200.0
2007-04-10 14:45:00,43.73,43.74,43.72,43.74,6200.0,35.3531,35.3611,35.345,35.3611,6200.0
2007-04-10 14:50:00,43.72,43.74,43.71,43.71,7200.0,35.345,35.3611,35.3369,35.3369,7200.0
2007-04-10 14:55:00,43.71,43.72,43.69,43.7,10200.0,35.3369,35.345,35.3207,35.3288,10200.0
2007-04-10 15:00:00,43.7,43.76,43.7,43.75,15100.0,35.3288,35.3773,35.3288,35.3692,15100.0
2007-04-10 15:05:00,43.76,43.76,43.74,43.75,8200.0,35.3773,35.3773,35.3611,35.3692,8200.0
2007-04-10 15:10:00,43.75,43.76,43.72,43.72,6200.0,35.3692,35.3773,35.345,35.345,6200.0
2007-04-10 15:15:00,43.72,43.72,43.69,43.69,5700.0,35.345,35.345,35.3207,35.3207,5700.0
2007-04-10 15:20:00,43.7,43.7,43.67,43.67,13200.0,35.3288,35.3288,35.3046,35.3046,13200.0
2007-04-10 15:25:00,43.67,43.68,43.66,43.66,8200.0,35.3046,35.3126,35.2965,35.2965,8200.0
2007-04-10 15:30:00,43.66,43.66,43.64,43.64,14300.0,35.2965,35.2965,35.2803,35.2803,14300.0
2007-04-10 15:35:00,43.65,43.7,43.65,43.7,15100.0,35.2884,35.3288,35.2884,35.3288,15100.0
2007-04-10 15:40:00,43.69,43.69,43.68,43.68,8800.0,35.3207,35.3207,35.3126,35.3126,8800.0
2007-04-10 15:45:00,43.68,43.69,43.67,43.67,13500.0,35.3126,35.3207,35.3046,35.3046,13500.0
2007-04-10 15:50:00,43.66,43.67,43.63,43.64,23700.0,35.2965,35.3046,35.2722,35.2803,23700.0
2007-04-10 15:55:00,43.64,43.68,43.64,43.66,10800.0,35.2803,35.3126,35.2803,35.2965,10800.0
2007-04-11 09:30:00,43.74,43.78,43.73,43.77,16000.0,35.3611,35.3935,35.3531,35.3854,16000.0
2007-04-11 09:35:00,43.76,43.77,43.68,43.69,8600.0,35.3773,35.3854,35.3126,35.3207,8600.0
2007-04-11 09:40:00,43.69,43.72,43.68,43.71,15700.0,35.3207,35.345,35.3126,35.3369,15700.0
2007-04-11 09:45:00,43.72,43.73,43.71,43.72,11900.0,35.345,35.3531,35.3369,35.345,11900.0
2007-04-11 09:50:00,43.71,43.75,43.71,43.73,6300.0,35.3369,35.3692,35.3369,35.3531,6300.0
2007-04-11 09:55:00,43.74,43.75,43.72,43.73,8200.0,35.3611,35.3692,35.345,35.3531,8200.0
2007-04-11 10:00:00,43.73,43.74,43.72,43.72,5900.0,35.3531,35.3611,35.345,35.345,5900.0
2007-04-11 10:05:00,43.73,43.73,43.72,43.73,8500.0,35.3531,35.3531,35.345,35.3531,8500.0
2007-04-11 10:10:00,43.73,43.73,43.72,43.73,2300.0,35.3531,35.3531,35.345,35.3531,2300.0
2007-04-11 10:15:00,43.72,43.73,43.7,43.7,10400.0,35.345,35.3531,35.3288,35.3288,10400.0
2007-04-11 10:20:00,43.7,43.71,43.69,43.7,10000.0,35.3288,35.3369,35.3207,35.3288,10000.0
2007-04-11 10:25:00,43.7,43.72,43.69,43.72,7300.0,35.3288,35.345,35.3207,35.345,7300.0
2007-04-11 10:30:00,43.72,43.72,43.7,43.7,5000.0,35.345,35.345,35.3288,35.3288,5000.0
2007-04-11 10:35:00,43.7,43.72,43.7,43.7,5500.0,35.3288,35.345,35.3288,35.3288,5500.0
2007-04-11 10:40:00,43.69,43.71,43.68,43.68,7300.0,35.3207,35.3369,35.3126,35.3126,7300.0
2007-04-11 10:45:00,43.68,43.69,43.66,43.69,36900.0,35.3126,35.3207,35.2965,35.3207,36900.0
2007-04-11 10:50:00,43.68,43.68,43.61,43.62,10100.0,35.3126,35.3126,35.256,35.2641,10100.0
2007-04-11 10:55:00,43.62,43.62,43.58,43.59,10200.0,35.2641,35.2641,35.2318,35.2399,10200.0
2007-04-11 11:00:00,43.6,43.71,43.59,43.71,26800.0,35.248,35.3369,35.2399,35.3369,26800.0
2007-04-11 11:05:00,43.7,43.72,43.7,43.72,6400.0,35.3288,35.345,35.3288,35.345,6400.0
2007-04-11 11:10:00,43.72,43.77,43.71,43.75,17700.0,35.345,35.3854,35.3369,35.3692,17700.0
2007-04-11 11:15:00,43.76,43.81,43.75,43.79,13200.0,35.3773,35.4177,35.3692,35.4016,13200.0
2007-04-11 11:20:00,43.79,43.81,43.79,43.81,5700.0,35.4016,35.4177,35.4016,35.4177,5700.0
2007-04-11 11:25:00,43.82,43.82,43.78,43.79,6100.0,35.4258,35.4258,35.3935,35.4016,6100.0
2007-04-11 11:30:00,43.78,43.79,43.73,43.73,19700.0,35.3935,35.4016,35.3531,35.3531,19700.0
2007-04-11 11:35:00,43.72,43.72,43.68,43.69,8000.0,35.345,35.345,35.3126,35.3207,8000.0
2007-04-11 11:40:00,43.69,43.72,43.69,43.72,6800.0,35.3207,35.345,35.3207,35.345,6800.0
2007-04-11 11:45:00,43.72,43.73,43.71,43.71,2300.0,35.345,35.3531,35.3369,35.3369,2300.0
2007-04-11 11:50:00,43.72,43.72,43.71,43.72,5600.0,35.345,35.345,35.3369,35.345,5600.0
2007-04-11 11:55:00,43.71,43.77,43.71,43.76,6900.0,35.3369,35.3854,35.3369,35.3773,6900.0
2007-04-11 12:00:00,43.77,43.82,43.76,43.82,13100.0,35.3854,35.4258,35.3773,35.4258,13100.0
2007-04-11 12:05:00,43.82,43.85,43.82,43.85,6300.0,35.4258,35.4501,35.4258,35.4501,6300.0
2007-04-11 12:10:00,43.85,43.85,43.79,43.79,4400.0,35.4501,35.4501,35.4016,35.4016,4400.0
2007-04-11 12:15:00,43.79,43.8,43.75,43.75,3200.0,35.4016,35.4097,35.3692,35.3692,3200.0
2007-04-11 12:20:00,43.75,43.76,43.74,43.76,2700.0,35.3692,35.3773,35.3611,35.3773,2700.0
2007-04-11 12:25:00,43.76,43.77,43.74,43.77,4700.0,35.3773,35.3854,35.3611,35.3854,4700.0
2007-04-11 12:30:00,43.77,43.77,43.75,43.75,4200.0,35.3854,35.3854,35.3692,35.3692,4200.0
2007-04-11 12:35:00,43.76,43.77,43.74,43.74,4000.0,35.3773,35.3854,35.3611,35.3611,4000.0
2007-04-11 12:40:00,43.74,43.77,43.74,43.76,4700.0,35.3611,35.3854,35.3611,35.3773,4700.0
2007-04-11 12:45:00,43.76,43.78,43.75,43.78,3100.0,35.3773,35.3935,35.3692,35.3935,3100.0
2007-04-11 12:50:00,43.78,43.8,43.77,43.78,5000.0,35.3935,35.4097,35.3854,35.3935,5000.0
2007-04-11 12:55:00,43.77,43.79,43.76,43.79,3600.0,35.3854,35.4016,35.3773,35.4016,3600.0
2007-04-11 13:00:00,43.78,43.79,43.77,43.77,3500.0,35.3935,35.4016,35.3854,35.3854,3500.0
2007-04-11 13:05:00,43.79,43.83,43.77,43.83,4700.0,35.4016,35.4339,35.3854,35.4339,4700.0
2007-04-11 13:10:00,43.83,43.84,43.82,43.82,4000.0,35.4339,35.442,35.4258,35.4258,4000.0
2007-04-11 13:15:00,43.83,43.84,43.81,43.81,4300.0,35.4339,35.442,35.4177,35.4177,4300.0
2007-04-11 13:20:00,43.81,43.82,43.77,43.78,5600.0,35.4177,35.4258,35.3854,35.3935,5600.0
2007-04-11 13:25:00,43.77,43.79,43.77,43.79,1700.0,35.3854,35.4016,35.3854,35.4016,1700.0
2007-04-11 13:30:00,43.79,43.79,43.78,43.78,2100.0,35.4016,35.4016,35.3935,35.3935,2100.0
2007-04-11 13:35:00,43.78,43.78,43.77,43.77,5900.0,35.3935,35.3935,35.3854,35.3854,5900.0
2007-04-11 13:40:00,43.78,43.78,43.75,43.76,7900.0,35.3935,35.3935,35.3692,35.3773,7900.0
2007-04-11 13:45:00,43.76,43.78,43.76,43.76,4300.0,35.3773,35.3935,35.3773,35.3773,4300.0
2007-04-11 13:50:00,43.77,43.77,43.75,43.76,3100.0,35.3854,35.3854,35.3692,35.3773,3100.0
2007-04-11 13:55:00,43.76,43.77,43.74,43.76,6500.0,35.3773,35.3854,35.3611,35.3773,6500.0
2007-04-11 14:00:00,43.76,43.76,43.65,43.67,39700.0,35.3773,35.3773,35.2884,35.3046,39700.0
2007-04-11 14:05:00,43.67,43.7,43.61,43.66,25900.0,35.3046,35.3288,35.256,35.2965,25900.0
2007-04-11 14:10:00,43.65,43.69,43.63,43.66,23100.0,35.2884,35.3207,35.2722,35.2965,23100.0
2007-04-11 14:15:00,43.67,43.73,43.56,43.67,34100.0,35.3046,35.3531,35.2156,35.3046,34100.0
2007-04-11 14:20:00,43.64,43.68,43.61,43.62,12800.0,35.2803,35.3126,35.256,35.2641,12800.0
2007-04-11 14:25:00,43.61,43.68,43.6,43.61,12500.0,35.256,35.3126,35.248,35.256,12500.0
2007-04-11 14:30:00,43.61,43.62,43.56,43.6,13000.0,35.256,35.2641,35.2156,35.248,13000.0
2007-04-11 14:35:00,43.61,43.62,43.55,43.6,16100.0,35.256,35.2641,35.2075,35.248,16100.0
2007-04-11 14:40:00,43.59,43.6,43.55,43.59,62300.0,35.2399,35.248,35.2075,35.2399,62300.0
2007-04-11 14:45:00,43.59,43.65,43.56,43.61,11400.0,35.2399,35.2884,35.2156,35.256,11400.0
2007-04-11 14:50:00,43.63,43.67,43.62,43.67,5900.0,35.2722,35.3046,35.2641,35.3046,5900.0
2007-04-11 14:55:00,43.66,43.67,43.62,43.62,11600.0,35.2965,35.3046,35.2641,35.2641,11600.0
2007-04-11 15:00:00,43.62,43.69,43.6,43.68,14900.0,35.2641,35.3207,35.248,35.3126,14900.0
2007-04-11 15:05:00,43.67,43.68,43.61,43.63,7400.0,35.3046,35.3126,35.256,35.2722,7400.0
2007-04-11 15:10:00,43.63,43.65,43.61,43.65,6600.0,35.2722,35.2884,35.256,35.2884,6600.0
2007-04-11 15:15:00,43.64,43.66,43.61,43.66,11600.0,35.2803,35.2965,35.256,35.2965,11600.0
2007-04-11 15:20:00,43.66,43.71,43.65,43.67,13200.0,35.2965,35.3369,35.2884,35.3046,13200.0
2007-04-11 15:25:00,43.66,43.71,43.66,43.71,5900.0,35.2965,35.3369,35.2965,35.3369,5900.0
2007-04-11 15:30:00,43.71,43.71,43.61,43.63,11400.0,35.3369,35.3369,35.256,35.2722,11400.0
2007-04-11 15:35:00,43.63,43.7,43.63,43.66,11200.0,35.2722,35.3288,35.2722,35.2965,11200.0
2007-04-11 15:40:00,43.66,43.67,43.62,43.62,13500.0,35.2965,35.3046,35.2641,35.2641,13500.0
2007-04-11 15:45:00,43.64,43.69,43.62,43.64,14700.0,35.2803,35.3207,35.2641,35.2803,14700.0
2007-04-11 15:50:00,43.63,43.68,43.63,43.66,12100.0,35.2722,35.3126,35.2722,35.2965,12100.0
2007-04-11 15:55:00,43.66,43.67,43.6,43.66,26800.0,35.2965,35.3046,35.248,35.2965,26800.0
2007-04-12 09:30:00,43.63,43.8,43.63,43.77,12400.0,35.2722,35.4097,35.2722,35.3854,12400.0
2007-04-12 09:35:00,43.77,43.79,43.74,43.76,15200.0,35.3854,35.4016,35.3611,35.3773,15200.0
2007-04-12 09:40:00,43.76,43.77,43.63,43.63,11900.0,35.3773,35.3854,35.2722,35.2722,11900.0
2007-04-12 09:45:00,43.63,43.69,43.62,43.67,7800.0,35.2722,35.3207,35.2641,35.3046,7800.0
2007-04-12 09:50:00,43.68,43.68,43.62,43.62,6500.0,35.3126,35.3126,35.2641,35.2641,6500.0
2007-04-12 09:55:00,43.62,43.62,43.6,43.62,6600.0,35.2641,35.2641,35.248,35.2641,6600.0
2007-04-12 10:00:00,43.61,43.66,43.61,43.66,8000.0,35.256,35.2965,35.256,35.2965,8000.0
2007-04-12 10:05:00,43.65,43.71,43.65,43.69,12200.0,35.2884,35.3369,35.2884,35.3207,12200.0
2007-04-12 10:10:00,43.69,43.7,43.62,43.63,6200.0,35.3207,35.3288,35.2641,35.2722,6200.0
2007-04-12 10:15:00,43.63,43.63,43.6,43.63,4000.0,35.2722,35.2722,35.248,35.2722,4000.0
2007-04-12 10:20:00,43.64,43.74,43.63,43.73,9000.0,35.2803,35.3611,35.2722,35.3531,9000.0
2007-04-12 10:25:00,43.73,43.79,43.73,43.77,7000.0,35.3531,35.4016,35.3531,35.3854,7000.0
2007-04-12 10:30:00,43.78,43.8,43.76,43.76,7600.0,35.3935,35.4097,35.3773,35.3773,7600.0
2007-04-12 10:35:00,43.77,43.79,43.76,43.77,7100.0,35.3854,35.4016,35.3773,35.3854,7100.0
2007-04-12 10:40:00,43.77,43.81,43.77,43.79,7600.0,35.3854,35.4177,35.3854,35.4016,7600.0
2007-04-12 10:45:00,43.8,43.92,43.8,43.85,13400.0,35.4097,35.5067,35.4097,35.4501,13400.0
2007-04-12 10:50:00,43.87,43.9,43.85,43.87,8700.0,35.4662,35.4905,35.4501,35.4662,8700.0
2007-04-12 10:55:00,43.89,43.89,43.84,43.88,4200.0,35.4824,35.4824,35.442,35.4743,4200.0
2007-04-12 11:00:00,43.87,43.87,43.81,43.83,9500.0,35.4662,35.4662,35.4177,35.4339,9500.0
2007-04-12 11:05:00,43.84,43.85,43.8,43.8,3500.0,35.442,35.4501,35.4097,35.4097,3500.0
2007-04-12 11:10:00,43.82,43.83,43.76,43.76,6600.0,35.4258,35.4339,35.3773,35.3773,6600.0
2007-04-12 11:15:00,43.79,43.82,43.75,43.82,4700.0,35.4016,35.4258,35.3692,35.4258,4700.0
2007-04-12 11:20:00,43.81,43.84,43.79,43.82,11800.0,35.4177,35.442,35.4016,35.4258,11800.0
2007-04-12 11:25:00,43.83,43.9,43.82,43.9,10800.0,35.4339,35.4905,35.4258,35.4905,10800.0
2007-04-12 11:30:00,43.89,43.91,43.87,43.88,8300.0,35.4824,35.4986,35.4662,35.4743,8300.0
2007-04-12 11:35:00,43.87,43.91,43.85,43.9,13600.0,35.4662,35.4986,35.4501,35.4905,13600.0
2007-04-12 11:40:00,43.89,43.9,43.87,43.88,7000.0,35.4824,35.4905,35.4662,35.4743,7000.0
2007-04-12 11:45:00,43.88,43.92,43.88,43.91,9600.0,35.4743,35.5067,35.4743,35.4986,9600.0
2007-04-12 11:50:00,43.9,43.92,43.9,43.92,5700.0,35.4905,35.5067,35.4905,35.5067,5700.0
2007-04-12 11:55:00,43.92,43.96,43.91,43.95,7700.0,35.5067,35.539,35.4986,35.5309,7700.0
2007-04-12 12:00:00,43.94,44.03,43.94,44.02,32200.0,35.5228,35.5956,35.5228,35.5875,32200.0
2007-04-12 12:05:00,44.02,44.06,44.02,44.06,11200.0,35.5875,35.6198,35.5875,35.6198,11200.0
2007-04-12 12:10:00,44.06,44.07,44.03,44.04,7200.0,35.6198,35.6279,35.5956,35.6037,7200.0
2007-04-12 12:15:00,44.04,44.06,44.03,44.04,6200.0,35.6037,35.6198,35.5956,35.6037,6200.0
2007-04-12 12:20:00,44.02,44.03,43.99,44.03,2900.0,35.5875,35.5956,35.5633,35.5956,2900.0
2007-04-12 12:25:00,44.0,44.01,43.98,43.98,1800.0,35.5713,35.5794,35.5552,35.5552,1800.0
2007-04-12 12:30:00,43.96,43.97,43.96,43.96,5900.0,35.539,35.5471,35.539,35.539,5900.0
2007-04-12 12:35:00,43.96,43.97,43.96,43.97,4700.0,35.539,35.5471,35.539,35.5471,4700.0
2007-04-12 12:40:00,43.96,43.97,43.96,43.97,2900.0,35.539,35.5471,35.539,35.5471,2900.0
2007-04-12 12:45:00,43.96,43.97,43.95,43.96,3900.0,35.539,35.5471,35.5309,35.539,3900.0
2007-04-12 12:50:00,43.96,43.96,43.95,43.95,2800.0,35.539,35.539,35.5309,35.5309,2800.0
2007-04-12 12:55:00,43.96,43.98,43.95,43.98,6900.0,35.539,35.5552,35.5309,35.5552,6900.0
2007-04-12 13:00:00,43.98,44.04,43.97,44.04,20500.0,35.5552,35.6037,35.5471,35.6037,20500.0
2007-04-12 13:05:00,44.05,44.05,44.01,44.01,3000.0,35.6118,35.6118,35.5794,35.5794,3000.0
2007-04-12 13:10:00,43.99,43.99,43.94,43.94,4000.0,35.5633,35.5633,35.5228,35.5228,4000.0
2007-04-12 13:15:00,43.94,43.94,43.9,43.91,5700.0,35.5228,35.5228,35.4905,35.4986,5700.0
2007-04-12 13:20:00,43.91,43.94,43.9,43.93,4100.0,35.4986,35.5228,35.4905,35.5147,4100.0
2007-04-12 13:25:00,43.94,43.95,43.92,43.92,4900.0,35.5228,35.5309,35.5067,35.5067,4900.0
2007-04-12 13:30:00,43.93,43.98,43.92,43.98,15000.0,35.5147,35.5552,35.5067,35.5552,15000.0
2007-04-12 13:35:00,43.98,43.98,43.95,43.96,3400.0,35.5552,35.5552,35.5309,35.539,3400.0
2007-04-12 13:40:00,43.97,43.97,43.94,43.94,4000.0,35.5471,35.5471,35.5228,35.5228,4000.0
2007-04-12 13:45:00,43.95,43.95,43.92,43.93,3300.0,35.5309,35.5309,35.5067,35.5147,3300.0
2007-04-12 13:50:00,43.93,43.94,43.92,43.93,3300.0,35.5147,35.5228,35.5067,35.5147,3300.0
2007-04-12 13:55:00,43.93,43.93,43.91,43.92,4200.0,35.5147,35.5147,35.4986,35.5067,4200.0
2007-04-12 14:00:00,43.91,43.92,43.9,43.92,13500.0,35.4986,35.5067,35.4905,35.5067,13500.0
2007-04-12 14:05:00,43.91,43.93,43.91,43.93,4600.0,35.4986,35.5147,35.4986,35.5147,4600.0
2007-04-12 14:10:00,43.93,43.93,43.92,43.93,4700.0,35.5147,35.5147,35.5067,35.5147,4700.0
2007-04-12 14:15:00,43.94,43.99,43.93,43.99,9800.0,35.5228,35.5633,35.5147,35.5633,9800.0
2007-04-12 14:20:00,43.99,44.01,43.99,43.99,6600.0,35.5633,35.5794,35.5633,35.5633,6600.0
2007-04-12 14:25:00,44.0,44.0,43.97,43.98,2300.0,35.5713,35.5713,35.5471,35.5552,2300.0
2007-04-12 14:30:00,43.98,43.98,43.96,43.96,1800.0,35.5552,35.5552,35.539,35.539,1800.0
2007-04-12 14:35:00,43.95,43.96,43.95,43.95,1400.0,35.5309,35.539,35.5309,35.5309,1400.0
2007-04-12 14:40:00,43.96,43.98,43.96,43.98,4700.0,35.539,35.5552,35.539,35.5552,4700.0
2007-04-12 14:45:00,43.98,44.01,43.98,44.01,11100.0,35.5552,35.5794,35.5552,35.5794,11100.0
2007-04-12 14:50:00,44.01,44.02,44.0,44.02,5200.0,35.5794,35.5875,35.5713,35.5875,5200.0
2007-04-12 14:55:00,44.02,44.02,44.0,44.01,3700.0,35.5875,35.5875,35.5713,35.5794,3700.0
2007-04-12 15:00:00,44.01,44.01,44.0,44.0,1900.0,35.5794,35.5794,35.5713,35.5713,1900.0
2007-04-12 15:05:00,44.01,44.03,44.0,44.02,4700.0,35.5794,35.5956,35.5713,35.5875,4700.0
2007-04-12 15:10:00,44.02,44.05,44.01,44.04,8200.0,35.5875,35.6118,35.5794,35.6037,8200.0
2007-04-12 15:15:00,44.04,44.07,44.04,44.05,5900.0,35.6037,35.6279,35.6037,35.6118,5900.0
2007-04-12 15:20:00,44.05,44.06,44.04,44.06,2300.0,35.6118,35.6198,35.6037,35.6198,2300.0
2007-04-12 15:25:00,44.06,44.09,44.04,44.07,6300.0,35.6198,35.6441,35.6037,35.6279,6300.0
2007-04-12 15:30:00,44.06,44.06,44.05,44.05,5800.0,35.6198,35.6198,35.6118,35.6118,5800.0
2007-04-12 15:35:00,44.05,44.05,44.0,44.0,11600.0,35.6118,35.6118,35.5713,35.5713,11600.0
2007-04-12 15:40:00,44.0,44.03,44.0,44.0,12000.0,35.5713,35.5956,35.5713,35.5713,12000.0
2007-04-12 15:45:00,44.0,44.02,44.0,44.02,13100.0,35.5713,35.5875,35.5713,35.5875,13100.0
2007-04-12 15:50:00,44.02,44.06,44.01,44.03,14600.0,35.5875,35.6198,35.5794,35.5956,14600.0
2007-04-12 15:55:00,44.04,44.08,44.02,44.02,25200.0,35.6037,35.636,35.5875,35.5875,25200.0
2007-04-13 09:30:00,44.0,44.0,43.9,43.91,7800.0,35.5713,35.5713,35.4905,35.4986,7800.0
2007-04-13 09:35:00,43.93,43.98,43.91,43.92,10100.0,35.5147,35.5552,35.4986,35.5067,10100.0
2007-04-13 09:40:00,43.92,43.92,43.86,43.86,8400.0,35.5067,35.5067,35.4582,35.4582,8400.0
2007-04-13 09:45:00,43.86,44.0,43.85,43.98,6600.0,35.4582,35.5713,35.4501,35.5552,6600.0
2007-04-13 09:50:00,43.99,44.08,43.98,44.03,10900.0,35.5633,35.636,35.5552,35.5956,10900.0
2007-04-13 09:55:00,44.02,44.02,43.98,43.99,6600.0,35.5875,35.5875,35.5552,35.5633,6600.0
2007-04-13 10:00:00,43.97,43.97,43.84,43.87,15400.0,35.5471,35.5471,35.442,35.4662,15400.0
2007-04-13 10:05:00,43.87,43.87,43.77,43.8,18800.0,35.4662,35.4662,35.3854,35.4097,18800.0
2007-04-13 10:10:00,43.8,43.81,43.75,43.75,12300.0,35.4097,35.4177,35.3692,35.3692,12300.0
2007-04-13 10:15:00,43.75,43.78,43.73,43.73,9100.0,35.3692,35.3935,35.3531,35.3531,9100.0
2007-04-13 10:20:00,43.74,43.75,43.72,43.72,5500.0,35.3611,35.3692,35.345,35.345,5500.0
2007-04-13 10:25:00,43.74,43.75,43.71,43.71,10000.0,35.3611,35.3692,35.3369,35.3369,10000.0
2007-04-13 10:30:00,43.71,43.73,43.69,43.69,7800.0,35.3369,35.3531,35.3207,35.3207,7800.0
2007-04-13 10:35:00,43.7,43.82,43.68,43.82,13700.0,35.3288,35.4258,35.3126,35.4258,13700.0
2007-04-13 10:40:00,43.82,43.89,43.82,43.86,5400.0,35.4258,35.4824,35.4258,35.4582,5400.0
2007-04-13 10:45:00,43.86,43.86,43.8,43.8,5500.0,35.4582,35.4582,35.4097,35.4097,5500.0
2007-04-13 10:50:00,43.8,43.8,43.76,43.76,2900.0,35.4097,35.4097,35.3773,35.3773,2900.0
2007-04-13 10:55:00,43.75,43.76,43.75,43.75,3900.0,35.3692,35.3773,35.3692,35.3692,3900.0
2007-04-13 11:00:00,43.76,43.77,43.75,43.77,4100.0,35.3773,35.3854,35.3692,35.3854,4100.0
2007-04-13 11:05:00,43.75,43.8,43.75,43.8,4800.0,35.3692,35.4097,35.3692,35.4097,4800.0
2007-04-13 11:10:00,43.8,43.82,43.78,43.79,3500.0,35.4097,35.4258,35.3935,35.4016,3500.0
2007-04-13 11:15:00,43.79,43.79,43.77,43.77,2400.0,35.4016,35.4016,35.3854,35.3854,2400.0
2007-04-13 11:20:00,43.78,43.79,43.77,43.77,3000.0,35.3935,35.4016,35.3854,35.3854,3000.0
2007-04-13 11:25:00,43.77,43.8,43.77,43.8,4400.0,35.3854,35.4097,35.3854,35.4097,4400.0
2007-04-13 11:30:00,43.8,43.8,43.77,43.77,4500.0,35.4097,35.4097,35.3854,35.3854,4500.0
2007-04-13 11:35:00,43.78,43.8,43.78,43.78,1500.0,35.3935,35.4097,35.3935,35.3935,1500.0
2007-04-13 11:40:00,43.77,43.77,43.75,43.76,11000.0,35.3854,35.3854,35.3692,35.3773,11000.0
2007-04-13 11:45:00,43.77,43.78,43.76,43.76,1700.0,35.3854,35.3935,35.3773,35.3773,1700.0
2007-04-13 11:50:00,43.76,43.78,43.75,43.75,2200.0,35.3773,35.3935,35.3692,35.3692,2200.0
2007-04-13 11:55:00,43.75,43.76,43.72,43.74,7000.0,35.3692,35.3773,35.345,35.3611,7000.0
2007-04-13 12:00:00,43.73,43.74,43.73,43.73,5600.0,35.3531,35.3611,35.3531,35.3531,5600.0
2007-04-13 12:05:00,43.74,43.76,43.74,43.76,2900.0,35.3611,35.3773,35.3611,35.3773,2900.0
2007-04-13 12:10:00,43.76,43.77,43.74,43.74,4000.0,35.3773,35.3854,35.3611,35.3611,4000.0
2007-04-13 12:15:00,43.74,43.75,43.74,43.74,5600.0,35.3611,35.3692,35.3611,35.3611,5600.0
2007-04-13 12:20:00,43.75,43.77,43.73,43.76,9400.0,35.3692,35.3854,35.3531,35.3773,9400.0
2007-04-13 12:25:00,43.76,43.79,43.76,43.79,8100.0,35.3773,35.4016,35.3773,35.4016,8100.0
2007-04-13 12:30:00,43.79,43.79,43.77,43.79,7300.0,35.4016,35.4016,35.3854,35.4016,7300.0
2007-04-13 12:35:00,43.77,43.77,43.74,43.74,3000.0,35.3854,35.3854,35.3611,35.3611,3000.0
2007-04-13 12:40:00,43.74,43.75,43.74,43.74,2600.0,35.3611,35.3692,35.3611,35.3611,2600.0
2007-04-13 12:45:00,43.75,43.76,43.74,43.74,5600.0,35.3692,35.3773,35.3611,35.3611,5600.0
2007-04-13 12:50:00,43.75,43.75,43.74,43.74,4100.0,35.3692,35.3692,35.3611,35.3611,4100.0
2007-04-13 12:55:00,43.75,43.75,43.73,43.73,1600.0,35.3692,35.3692,35.3531,35.3531,1600.0
2007-04-13 13:00:00,43.72,43.74,43.71,43.73,4800.0,35.345,35.3611,35.3369,35.3531,4800.0
2007-04-13 13:05:00,43.73,43.75,43.73,43.75,4100.0,35.3531,35.3692,35.3531,35.3692,4100.0
2007-04-13 13:10:00,43.75,43.75,43.72,43.72,6800.0,35.3692,35.3692,35.345,35.345,6800.0
2007-04-13 13:15:00,43.72,43.72,43.68,43.68,3100.0,35.345,35.345,35.3126,35.3126,3100.0
2007-04-13 13:20:00,43.69,43.69,43.68,43.69,1800.0,35.3207,35.3207,35.3126,35.3207,1800.0
2007-04-13 13:25:00,43.68,43.69,43.68,43.68,2000.0,35.3126,35.3207,35.3126,35.3126,2000.0
2007-04-13 13:30:00,43.68,43.77,43.68,43.77,13100.0,35.3126,35.3854,35.3126,35.3854,13100.0
2007-04-13 13:35:00,43.77,43.79,43.77,43.79,6200.0,35.3854,35.4016,35.3854,35.4016,6200.0
2007-04-13 13:40:00,43.8,43.84,43.79,43.83,4400.0,35.4097,35.442,35.4016,35.4339,4400.0
2007-04-13 13:45:00,43.82,43.83,43.79,43.81,5700.0,35.4258,35.4339,35.4016,35.4177,5700.0
2007-04-13 13:50:00,43.81,43.82,43.79,43.8,5700.0,35.4177,35.4258,35.4016,35.4097,5700.0
2007-04-13 13:55:00,43.81,43.82,43.79,43.8,3400.0,35.4177,35.4258,35.4016,35.4097,3400.0
2007-04-13 14:00:00,43.79,43.82,43.79,43.81,3700.0,35.4016,35.4258,35.4016,35.4177,3700.0
2007-04-13 14:05:00,43.82,43.82,43.77,43.78,7200.0,35.4258,35.4258,35.3854,35.3935,7200.0
2007-04-13 14:10:00,43.78,43.78,43.76,43.76,3200.0,35.3935,35.3935,35.3773,35.3773,3200.0
2007-04-13 14:15:00,43.76,43.76,43.75,43.75,3500.0,35.3773,35.3773,35.3692,35.3692,3500.0
2007-04-13 14:20:00,43.75,43.79,43.75,43.78,5500.0,35.3692,35.4016,35.3692,35.3935,5500.0
2007-04-13 14:25:00,43.77,43.78,43.76,43.77,6200.0,35.3854,35.3935,35.3773,35.3854,6200.0
2007-04-13 14:30:00,43.77,43.78,43.75,43.76,6100.0,35.3854,35.3935,35.3692,35.3773,6100.0
2007-04-13 14:35:00,43.75,43.77,43.75,43.77,3000.0,35.3692,35.3854,35.3692,35.3854,3000.0
2007-04-13 14:40:00,43.75,43.79,43.75,43.79,5400.0,35.3692,35.4016,35.3692,35.4016,5400.0
2007-04-13 14:45:00,43.79,43.8,43.77,43.78,5500.0,35.4016,35.4097,35.3854,35.3935,5500.0
2007-04-13 14:50:00,43.77,43.8,43.77,43.78,6400.0,35.3854,35.4097,35.3854,35.3935,6400.0
2007-04-13 14:55:00,43.78,43.79,43.76,43.77,5700.0,35.3935,35.4016,35.3773,35.3854,5700.0
2007-04-13 15:00:00,43.77,43.78,43.75,43.78,9100.0,35.3854,35.3935,35.3692,35.3935,9100.0
2007-04-13 15:05:00,43.77,43.79,43.76,43.77,5100.0,35.3854,35.4016,35.3773,35.3854,5100.0
2007-04-13 15:10:00,43.78,43.79,43.75,43.76,10500.0,35.3935,35.4016,35.3692,35.3773,10500.0
2007-04-13 15:15:00,43.77,43.78,43.76,43.77,6000.0,35.3854,35.3935,35.3773,35.3854,6000.0
2007-04-13 15:20:00,43.76,43.78,43.75,43.76,5800.0,35.3773,35.3935,35.3692,35.3773,5800.0
2007-04-13 15:25:00,43.76,43.77,43.75,43.75,6100.0,35.3773,35.3854,35.3692,35.3692,6100.0
2007-04-13 15:30:00,43.76,43.77,43.75,43.76,8000.0,35.3773,35.3854,35.3692,35.3773,8000.0
2007-04-13 15:35:00,43.76,43.77,43.76,43.77,4100.0,35.3773,35.3854,35.3773,35.3854,4100.0
2007-04-13 15:40:00,43.77,43.77,43.76,43.76,5200.0,35.3854,35.3854,35.3773,35.3773,5200.0
2007-04-13 15:45:00,43.76,43.77,43.75,43.75,11100.0,35.3773,35.3854,35.3692,35.3692,11100.0
2007-04-13 15:50:00,43.76,43.8,43.75,43.8,11900.0,35.3773,35.4097,35.3692,35.4097,11900.0
2007-04-13 15:55:00,43.8,43.81,43.76,43.79,15200.0,35.4097,35.4177,35.3773,35.4016,15200.0
2007-04-16 09:30:00,43.89,44.09,43.89,44.04,7300.0,35.4824,35.6441,35.4824,35.6037,7300.0
2007-04-16 09:35:00,44.06,44.08,44.02,44.08,12300.0,35.6198,35.636,35.5875,35.636,12300.0
2007-04-16 09:40:00,44.08,44.2,44.08,44.16,9900.0,35.636,35.733,35.636,35.7007,9900.0
2007-04-16 09:45:00,44.19,44.25,44.15,44.24,25100.0,35.7249,35.7735,35.6926,35.7654,25100.0
2007-04-16 09:50:00,44.25,44.26,44.15,44.19,11400.0,35.7735,35.7815,35.6926,35.7249,11400.0
2007-04-16 09:55:00,44.19,44.23,44.18,44.23,5100.0,35.7249,35.7573,35.7169,35.7573,5100.0
2007-04-16 10:00:00,44.24,44.24,44.2,44.23,5400.0,35.7654,35.7654,35.733,35.7573,5400.0
2007-04-16 10:05:00,44.24,44.31,44.23,44.29,9000.0,35.7654,35.822,35.7573,35.8058,9000.0
2007-04-16 10:10:00,44.31,44.33,44.31,44.31,12600.0,35.822,35.8381,35.822,35.822,12600.0
2007-04-16 10:15:00,44.31,44.31,44.23,44.23,4100.0,35.822,35.822,35.7573,35.7573,4100.0
2007-04-16 10:20:00,44.18,44.2,44.14,44.2,9800.0,35.7169,35.733,35.6845,35.733,9800.0
2007-04-16 10:25:00,44.21,44.24,44.19,44.19,2300.0,35.7411,35.7654,35.7249,35.7249,2300.0
2007-04-16 10:30:00,44.21,44.23,44.2,44.21,3100.0,35.7411,35.7573,35.733,35.7411,3100.0
2007-04-16 10:35:00,44.21,44.27,44.19,44.26,4100.0,35.7411,35.7896,35.7249,35.7815,4100.0
2007-04-16 10:40:00,44.27,44.28,44.23,44.27,8900.0,35.7896,35.7977,35.7573,35.7896,8900.0
2007-04-16 10:45:00,44.28,44.28,44.25,44.25,4500.0,35.7977,35.7977,35.7735,35.7735,4500.0
2007-04-16 10:50:00,44.26,44.27,44.24,44.26,4000.0,35.7815,35.7896,35.7654,35.7815,4000.0
2007-04-16 10:55:00,44.26,44.27,44.23,44.24,3700.0,35.7815,35.7896,35.7573,35.7654,3700.0
2007-04-16 11:00:00,44.24,44.24,44.21,44.22,3000.0,35.7654,35.7654,35.7411,35.7492,3000.0
2007-04-16 11:05:00,44.22,44.29,44.22,44.29,9100.0,35.7492,35.8058,35.7492,35.8058,9100.0
2007-04-16 11:10:00,44.28,44.35,44.28,44.35,6400.0,35.7977,35.8543,35.7977,35.8543,6400.0
2007-04-16 11:15:00,44.32,44.33,44.29,44.32,8700.0,35.83,35.8381,35.8058,35.83,8700.0
2007-04-16 11:20:00,44.33,44.35,44.31,44.35,4400.0,35.8381,35.8543,35.822,35.8543,4400.0
2007-04-16 11:25:00,44.35,44.37,44.33,44.36,6800.0,35.8543,35.8705,35.8381,35.8624,6800.0
2007-04-16 11:30:00,44.35,44.35,44.32,44.32,28600.0,35.8543,35.8543,35.83,35.83,28600.0
2007-04-16 11:35:00,44.32,44.38,44.32,44.36,4400.0,35.83,35.8785,35.83,35.8624,4400.0
2007-04-16 11:40:00,44.37,44.39,44.37,44.37,3300.0,35.8705,35.8866,35.8705,35.8705,3300.0
2007-04-16 11:45:00,44.37,44.4,44.37,44.4,4500.0,35.8705,35.8947,35.8705,35.8947,4500.0
2007-04-16 11:50:00,44.4,44.4,44.34,44.34,5200.0,35.8947,35.8947,35.8462,35.8462,5200.0
2007-04-16 11:55:00,44.34,44.35,44.33,44.34,1300.0,35.8462,35.8543,35.8381,35.8462,1300.0
2007-04-16 12:00:00,44.35,44.35,44.33,44.34,3700.0,35.8543,35.8543,35.8381,35.8462,3700.0
2007-04-16 12:05:00,44.34,44.34,44.29,44.3,8100.0,35.8462,35.8462,35.8058,35.8139,8100.0
2007-04-16 12:10:00,44.29,44.35,44.29,44.34,7100.0,35.8058,35.8543,35.8058,35.8462,7100.0
2007-04-16 12:15:00,44.33,44.36,44.33,44.35,2500.0,35.8381,35.8624,35.8381,35.8543,2500.0
2007-04-16 12:20:00,44.35,44.35,44.31,44.31,1300.0,35.8543,35.8543,35.822,35.822,1300.0
2007-04-16 12:25:00,44.31,44.31,44.29,44.3,3500.0,35.822,35.822,35.8058,35.8139,3500.0
2007-04-16 12:30:00,44.29,44.29,44.28,44.28,5400.0,35.8058,35.8058,35.7977,35.7977,5400.0
2007-04-16 12:35:00,44.28,44.29,44.28,44.28,4700.0,35.7977,35.8058,35.7977,35.7977,4700.0
2007-04-16 12:40:00,44.28,44.29,44.26,44.28,3300.0,35.7977,35.8058,35.7815,35.7977,3300.0
2007-04-16 12:45:00,44.27,44.28,44.25,44.25,1800.0,35.7896,35.7977,35.7735,35.7735,1800.0
2007-04-16 12:50:00,44.25,44.25,44.21,44.21,3600.0,35.7735,35.7735,35.7411,35.7411,3600.0
2007-04-16 12:55:00,44.21,44.21,44.19,44.19,5800.0,35.7411,35.7411,35.7249,35.7249,5800.0
2007-04-16 13:00:00,44.19,44.19,44.17,44.18,5200.0,35.7249,35.7249,35.7088,35.7169,5200.0
2007-04-16 13:05:00,44.17,44.17,44.14,44.15,4600.0,35.7088,35.7088,35.6845,35.6926,4600.0
2007-04-16 13:10:00,44.14,44.18,44.14,44.15,8200.0,35.6845,35.7169,35.6845,35.6926,8200.0
2007-04-16 13:15:00,44.13,44.15,44.12,44.14,4400.0,35.6764,35.6926,35.6684,35.6845,4400.0
2007-04-16 13:20:00,44.14,44.22,44.14,44.21,9200.0,35.6845,35.7492,35.6845,35.7411,9200.0
2007-04-16 13:25:00,44.21,44.25,44.21,44.25,4300.0,35.7411,35.7735,35.7411,35.7735,4300.0
2007-04-16 13:30:00,44.24,44.25,44.23,44.25,3000.0,35.7654,35.7735,35.7573,35.7735,3000.0
2007-04-16 13:35:00,44.23,44.27,44.23,44.24,3600.0,35.7573,35.7896,35.7573,35.7654,3600.0
2007-04-16 13:40:00,44.24,44.26,44.2,44.24,14500.0,35.7654,35.7815,35.733,35.7654,14500.0
2007-04-16 13:45:00,44.24,44.24,44.22,44.22,900.0,35.7654,35.7654,35.7492,35.7492,900.0
2007-04-16 13:50:00,44.22,44.22,44.19,44.2,14100.0,35.7492,35.7492,35.7249,35.733,14100.0
2007-04-16 13:55:00,44.2,44.2,44.18,44.18,4200.0,35.733,35.733,35.7169,35.7169,4200.0
2007-04-16 14:00:00,44.19,44.19,44.16,44.17,8600.0,35.7249,35.7249,35.7007,35.7088,8600.0
2007-04-16 14:05:00,44.17,44.22,44.17,44.21,9300.0,35.7088,35.7492,35.7088,35.7411,9300.0
2007-04-16 14:10:00,44.19,44.21,44.19,44.2,9800.0,35.7249,35.7411,35.7249,35.733,9800.0
2007-04-16 14:15:00,44.2,44.21,44.18,44.2,9700.0,35.733,35.7411,35.7169,35.733,9700.0
2007-04-16 14:20:00,44.2,44.23,44.2,44.22,2900.0,35.733,35.7573,35.733,35.7492,2900.0
2007-04-16 14:25:00,44.22,44.23,44.21,44.21,1400.0,35.7492,35.7573,35.7411,35.7411,1400.0
2007-04-16 14:30:00,44.2,44.21,44.2,44.2,3700.0,35.733,35.7411,35.733,35.733,3700.0
2007-04-16 14:35:00,44.19,44.21,44.18,44.21,13500.0,35.7249,35.7411,35.7169,35.7411,13500.0
2007-04-16 14:40:00,44.19,44.21,44.19,44.19,1400.0,35.7249,35.7411,35.7249,35.7249,1400.0
2007-04-16 14:45:00,44.19,44.21,44.19,44.2,3900.0,35.7249,35.7411,35.7249,35.733,3900.0
2007-04-16 14:50:00,44.21,44.24,44.2,44.22,5200.0,35.7411,35.7654,35.733,35.7492,5200.0
2007-04-16 14:55:00,44.23,44.24,44.22,44.23,4600.0,35.7573,35.7654,35.7492,35.7573,4600.0
2007-04-16 15:00:00,44.24,44.27,44.22,44.22,7600.0,35.7654,35.7896,35.7492,35.7492,7600.0
2007-04-16 15:05:00,44.21,44.23,44.2,44.21,7600.0,35.7411,35.7573,35.733,35.7411,7600.0
2007-04-16 15:10:00,44.21,44.23,44.21,44.23,8900.0,35.7411,35.7573,35.7411,35.7573,8900.0
2007-04-16 15:15:00,44.24,44.24,44.2,44.22,5000.0,35.7654,35.7654,35.733,35.7492,5000.0
2007-04-16 15:20:00,44.22,44.22,44.21,44.21,2800.0,35.7492,35.7492,35.7411,35.7411,2800.0
2007-04-16 15:25:00,44.21,44.32,44.21,44.29,13500.0,35.7411,35.83,35.7411,35.8058,13500.0
2007-04-16 15:30:00,44.29,44.3,44.27,44.27,5100.0,35.8058,35.8139,35.7896,35.7896,5100.0
2007-04-16 15:35:00,44.28,44.29,44.27,44.28,4800.0,35.7977,35.8058,35.7896,35.7977,4800.0
2007-04-16 15:40:00,44.28,44.3,44.28,44.29,4500.0,35.7977,35.8139,35.7977,35.8058,4500.0
2007-04-16 15:45:00,44.28,44.3,44.28,44.29,6500.0,35.7977,35.8139,35.7977,35.8058,6500.0
2007-04-16 15:50:00,44.29,44.3,44.28,44.3,10300.0,35.8058,35.8139,35.7977,35.8139,10300.0
2007-04-16 15:55:00,44.3,44.41,44.3,44.4,97600.0,35.8139,35.9028,35.8139,35.8947,97600.0
2007-04-17 09:30:00,44.38,44.4,44.27,44.4,10400.0,35.8785,35.8947,35.7896,35.8947,10400.0
2007-04-17 09:35:00,44.4,44.49,44.4,44.49,1900.0,35.8947,35.9675,35.8947,35.9675,1900.0
2007-04-17 09:40:00,44.48,44.48,44.33,44.33,17500.0,35.9594,35.9594,35.8381,35.8381,17500.0
2007-04-17 09:45:00,44.31,44.37,44.3,44.31,7100.0,35.822,35.8705,35.8139,35.822,7100.0
2007-04-17 09:50:00,44.3,44.35,44.3,44.34,9300.0,35.8139,35.8543,35.8139,35.8462,9300.0
2007-04-17 09:55:00,44.33,44.35,44.32,44.35,2700.0,35.8381,35.8543,35.83,35.8543,2700.0
2007-04-17 10:00:00,44.35,44.38,44.3,44.32,6900.0,35.8543,35.8785,35.8139,35.83,6900.0
2007-04-17 10:05:00,44.33,44.35,44.3,44.33,3100.0,35.8381,35.8543,35.8139,35.8381,3100.0
2007-04-17 10:10:00,44.35,44.36,44.31,44.31,3200.0,35.8543,35.8624,35.822,35.822,3200.0
2007-04-17 10:15:00,44.32,44.48,44.32,44.46,9100.0,35.83,35.9594,35.83,35.9432,9100.0
2007-04-17 10:20:00,44.44,44.47,44.43,44.43,3400.0,35.9271,35.9513,35.919,35.919,3400.0
2007-04-17 10:25:00,44.43,44.43,44.39,44.39,1100.0,35.919,35.919,35.8866,35.8866,1100.0
2007-04-17 10:30:00,44.38,44.5,44.37,44.5,7500.0,35.8785,35.9756,35.8705,35.9756,7500.0
2007-04-17 10:35:00,44.5,44.5,44.47,44.47,1100.0,35.9756,35.9756,35.9513,35.9513,1100.0
2007-04-17 10:40:00,44.47,44.47,44.46,44.47,1800.0,35.9513,35.9513,35.9432,35.9513,1800.0
2007-04-17 10:45:00,44.47,44.54,44.46,44.54,10600.0,35.9513,36.0079,35.9432,36.0079,10600.0
2007-04-17 10:50:00,44.55,44.58,44.55,44.56,4300.0,36.016,36.0402,36.016,36.0241,4300.0
2007-04-17 10:55:00,44.56,44.59,44.55,44.55,2900.0,36.0241,36.0483,36.016,36.016,2900.0
2007-04-17 11:00:00,44.53,44.57,44.53,44.54,2300.0,35.9998,36.0322,35.9998,36.0079,2300.0
2007-04-17 11:05:00,44.53,44.53,44.42,44.43,13800.0,35.9998,35.9998,35.9109,35.919,13800.0
2007-04-17 11:10:00,44.43,44.43,44.35,44.4,13700.0,35.919,35.919,35.8543,35.8947,13700.0
2007-04-17 11:15:00,44.4,44.5,44.4,44.49,3600.0,35.8947,35.9756,35.8947,35.9675,3600.0
2007-04-17 11:20:00,44.49,44.49,44.48,44.49,2000.0,35.9675,35.9675,35.9594,35.9675,2000.0
2007-04-17 11:25:00,44.49,44.49,44.4,44.4,12000.0,35.9675,35.9675,35.8947,35.8947,12000.0
2007-04-17 11:30:00,44.4,44.4,44.38,44.39,3300.0,35.8947,35.8947,35.8785,35.8866,3300.0
2007-04-17 11:35:00,44.39,44.39,44.35,44.35,5500.0,35.8866,35.8866,35.8543,35.8543,5500.0
2007-04-17 11:40:00,44.35,44.41,44.32,44.41,12800.0,35.8543,35.9028,35.83,35.9028,12800.0
2007-04-17 11:45:00,44.4,44.46,44.39,44.39,7400.0,35.8947,35.9432,35.8866,35.8866,7400.0
2007-04-17 11:50:00,44.39,44.4,44.38,44.4,3100.0,35.8866,35.8947,35.8785,35.8947,3100.0
2007-04-17 11:55:00,44.41,44.46,44.41,44.44,2200.0,35.9028,35.9432,35.9028,35.9271,2200.0
2007-04-17 12:00:00,44.44,44.45,44.44,44.45,4300.0,35.9271,35.9351,35.9271,35.9351,4300.0
2007-04-17 12:05:00,44.45,44.47,44.44,44.44,3900.0,35.9351,35.9513,35.9271,35.9271,3900.0
2007-04-17 12:10:00,44.45,44.45,44.41,44.41,2300.0,35.9351,35.9351,35.9028,35.9028,2300.0
2007-04-17 12:15:00,44.41,44.41,44.38,44.4,4900.0,35.9028,35.9028,35.8785,35.8947,4900.0
2007-04-17 12:20:00,44.42,44.49,44.42,44.49,3400.0,35.9109,35.9675,35.9109,35.9675,3400.0
2007-04-17 12:25:00,44.49,44.49,44.46,44.46,3300.0,35.9675,35.9675,35.9432,35.9432,3300.0
2007-04-17 12:30:00,44.47,44.47,44.45,44.46,1500.0,35.9513,35.9513,35.9351,35.9432,1500.0
2007-04-17 12:35:00,44.45,44.46,44.45,44.46,4400.0,35.9351,35.9432,35.9351,35.9432,4400.0
2007-04-17 12:40:00,44.47,44.47,44.44,44.44,3800.0,35.9513,35.9513,35.9271,35.9271,3800.0
2007-04-17 12:45:00,44.43,44.43,44.38,44.38,2000.0,35.919,35.919,35.8785,35.8785,2000.0
2007-04-17 12:50:00,44.36,44.37,44.35,44.37,2700.0,35.8624,35.8705,35.8543,35.8705,2700.0
2007-04-17 12:55:00,44.37,44.43,44.37,44.43,5300.0,35.8705,35.919,35.8705,35.919,5300.0
2007-04-17 13:00:00,44.43,44.48,44.43,44.48,5100.0,35.919,35.9594,35.919,35.9594,5100.0
2007-04-17 13:05:00,44.48,44.5,44.48,44.5,6100.0,35.9594,35.9756,35.9594,35.9756,6100.0
2007-04-17 13:10:00,44.49,44.49,44.4,44.4,4600.0,35.9675,35.9675,35.8947,35.8947,4600.0
2007-04-17 13:15:00,44.4,44.45,44.39,44.45,3600.0,35.8947,35.9351,35.8866,35.9351,3600.0
2007-04-17 13:20:00,44.43,44.45,44.43,44.43,3700.0,35.919,35.9351,35.919,35.919,3700.0
2007-04-17 13:25:00,44.43,44.44,44.43,44.43,1600.0,35.919,35.9271,35.919,35.919,1600.0
2007-04-17 13:30:00,44.43,44.43,44.41,44.41,3000.0,35.919,35.919,35.9028,35.9028,3000.0
2007-04-17 13:35:00,44.41,44.42,44.4,44.42,1800.0,35.9028,35.9109,35.8947,35.9109,1800.0
2007-04-17 13:40:00,44.42,44.42,44.4,44.4,3200.0,35.9109,35.9109,35.8947,35.8947,3200.0
2007-04-17 13:45:00,44.39,44.39,44.37,44.37,6100.0,35.8866,35.8866,35.8705,35.8705,6100.0
2007-04-17 13:50:00,44.38,44.38,44.36,44.36,2200.0,35.8785,35.8785,35.8624,35.8624,2200.0
2007-04-17 13:55:00,44.37,44.38,44.36,44.37,3100.0,35.8705,35.8785,35.8624,35.8705,3100.0
2007-04-17 14:00:00,44.37,44.39,44.35,44.39,9000.0,35.8705,35.8866,35.8543,35.8866,9000.0
2007-04-17 14:05:00,44.39,44.41,44.36,44.36,10100.0,35.8866,35.9028,35.8624,35.8624,10100.0
2007-04-17 14:10:00,44.36,44.37,44.35,44.36,3400.0,35.8624,35.8705,35.8543,35.8624,3400.0
2007-04-17 14:15:00,44.37,44.4,44.36,44.38,6800.0,35.8705,35.8947,35.8624,35.8785,6800.0
2007-04-17 14:20:00,44.39,44.44,44.37,44.37,7300.0,35.8866,35.9271,35.8705,35.8705,7300.0
2007-04-17 14:25:00,44.38,44.38,44.31,44.32,9400.0,35.8785,35.8785,35.822,35.83,9400.0
2007-04-17 14:30:00,44.31,44.32,44.3,44.3,4400.0,35.822,35.83,35.8139,35.8139,4400.0
2007-04-17 14:35:00,44.3,44.3,44.24,44.24,7700.0,35.8139,35.8139,35.7654,35.7654,7700.0
2007-04-17 14:40:00,44.25,44.26,44.24,44.26,9800.0,35.7735,35.7815,35.7654,35.7815,9800.0
2007-04-17 14:45:00,44.26,44.29,44.26,44.29,6700.0,35.7815,35.8058,35.7815,35.8058,6700.0
2007-04-17 14:50:00,44.29,44.3,44.25,44.25,10200.0,35.8058,35.8139,35.7735,35.7735,10200.0
2007-04-17 14:55:00,44.25,44.25,44.23,44.23,7600.0,35.7735,35.7735,35.7573,35.7573,7600.0
2007-04-17 15:00:00,44.24,44.24,44.21,44.22,12100.0,35.7654,35.7654,35.7411,35.7492,12100.0
2007-04-17 15:05:00,44.23,44.23,44.19,44.19,7000.0,35.7573,35.7573,35.7249,35.7249,7000.0
2007-04-17 15:10:00,44.19,44.2,44.12,44.13,25000.0,35.7249,35.733,35.6684,35.6764,25000.0
2007-04-17 15:15:00,44.13,44.17,44.12,44.17,12200.0,35.6764,35.7088,35.6684,35.7088,12200.0
2007-04-17 15:20:00,44.17,44.21,44.17,44.2,5300.0,35.7088,35.7411,35.7088,35.733,5300.0
2007-04-17 15:25:00,44.21,44.22,44.19,44.21,5600.0,35.7411,35.7492,35.7249,35.7411,5600.0
2007-04-17 15:30:00,44.21,44.24,44.21,44.24,3500.0,35.7411,35.7654,35.7411,35.7654,3500.0
2007-04-17 15:35:00,44.23,44.24,44.2,44.21,12300.0,35.7573,35.7654,35.733,35.7411,12300.0
2007-04-17 15:40:00,44.21,44.21,44.15,44.16,15700.0,35.7411,35.7411,35.6926,35.7007,15700.0
2007-04-17 15:45:00,44.16,44.2,44.15,44.16,11100.0,35.7007,35.733,35.6926,35.7007,11100.0
2007-04-17 15:50:00,44.16,44.2,44.15,44.19,16500.0,35.7007,35.733,35.6926,35.7249,16500.0
2007-04-17 15:55:00,44.18,44.21,44.17,44.2,19100.0,35.7169,35.7411,35.7088,35.733,19100.0
2007-04-18 09:30:00,44.19,44.19,44.05,44.05,12400.0,35.7249,35.7249,35.6118,35.6118,12400.0
2007-04-18 09:35:00,44.03,44.06,43.97,44.0,4400.0,35.5956,35.6198,35.5471,35.5713,4400.0
2007-04-18 09:40:00,44.0,44.0,43.9,43.99,11300.0,35.5713,35.5713,35.4905,35.5633,11300.0
2007-04-18 09:45:00,43.97,43.98,43.9,43.9,13400.0,35.5471,35.5552,35.4905,35.4905,13400.0
2007-04-18 09:50:00,43.91,43.94,43.9,43.94,5400.0,35.4986,35.5228,35.4905,35.5228,5400.0
2007-04-18 09:55:00,43.92,43.92,43.9,43.92,2900.0,35.5067,35.5067,35.4905,35.5067,2900.0
2007-04-18 10:00:00,43.93,43.93,43.89,43.89,20600.0,35.5147,35.5147,35.4824,35.4824,20600.0
2007-04-18 10:05:00,43.89,43.9,43.88,43.89,11800.0,35.4824,35.4905,35.4743,35.4824,11800.0
2007-04-18 10:10:00,43.89,43.93,43.88,43.93,9500.0,35.4824,35.5147,35.4743,35.5147,9500.0
2007-04-18 10:15:00,43.92,43.94,43.89,43.91,18200.0,35.5067,35.5228,35.4824,35.4986,18200.0
2007-04-18 10:20:00,43.92,43.97,43.92,43.96,11100.0,35.5067,35.5471,35.5067,35.539,11100.0
2007-04-18 10:25:00,43.96,43.97,43.94,43.94,6400.0,35.539,35.5471,35.5228,35.5228,6400.0
2007-04-18 10:30:00,43.94,43.95,43.86,43.86,7500.0,35.5228,35.5309,35.4582,35.4582,7500.0
2007-04-18 10:35:00,43.85,43.92,43.85,43.91,7400.0,35.4501,35.5067,35.4501,35.4986,7400.0
2007-04-18 10:40:00,43.92,43.96,43.92,43.92,6000.0,35.5067,35.539,35.5067,35.5067,6000.0
2007-04-18 10:45:00,43.92,43.93,43.88,43.88,4600.0,35.5067,35.5147,35.4743,35.4743,4600.0
2007-04-18 10:50:00,43.88,43.89,43.84,43.85,5800.0,35.4743,35.4824,35.442,35.4501,5800.0
2007-04-18 10:55:00,43.85,43.9,43.85,43.9,19800.0,35.4501,35.4905,35.4501,35.4905,19800.0
2007-04-18 11:00:00,43.9,43.94,43.9,43.94,2500.0,35.4905,35.5228,35.4905,35.5228,2500.0
2007-04-18 11:05:00,43.95,44.04,43.95,44.01,6400.0,35.5309,35.6037,35.5309,35.5794,6400.0
2007-04-18 11:10:00,44.0,44.02,43.99,44.02,4200.0,35.5713,35.5875,35.5633,35.5875,4200.0
2007-04-18 11:15:00,44.0,44.02,44.0,44.02,1700.0,35.5713,35.5875,35.5713,35.5875,1700.0
2007-04-18 11:20:00,44.01,44.02,43.98,43.99,9300.0,35.5794,35.5875,35.5552,35.5633,9300.0
2007-04-18 11:25:00,44.0,44.01,43.99,44.0,4000.0,35.5713,35.5794,35.5633,35.5713,4000.0
2007-04-18 11:30:00,44.0,44.02,44.0,44.0,3400.0,35.5713,35.5875,35.5713,35.5713,3400.0
2007-04-18 11:35:00,44.01,44.02,43.98,44.01,7700.0,35.5794,35.5875,35.5552,35.5794,7700.0
2007-04-18 11:40:00,44.01,44.01,43.98,44.0,5600.0,35.5794,35.5794,35.5552,35.5713,5600.0
2007-04-18 11:45:00,44.0,44.02,44.0,44.01,2900.0,35.5713,35.5875,35.5713,35.5794,2900.0
2007-04-18 11:50:00,44.02,44.02,44.01,44.02,2400.0,35.5875,35.5875,35.5794,35.5875,2400.0
2007-04-18 11:55:00,44.01,44.03,44.0,44.03,4200.0,35.5794,35.5956,35.5713,35.5956,4200.0
2007-04-18 12:00:00,44.03,44.03,44.01,44.02,2100.0,35.5956,35.5956,35.5794,35.5875,2100.0
2007-04-18 12:05:00,44.02,44.05,44.01,44.01,5300.0,35.5875,35.6118,35.5794,35.5794,5300.0
2007-04-18 12:10:00,44.01,44.05,44.01,44.03,11300.0,35.5794,35.6118,35.5794,35.5956,11300.0
2007-04-18 12:15:00,44.03,44.03,44.02,44.03,1900.0,35.5956,35.5956,35.5875,35.5956,1900.0
2007-04-18 12:20:00,44.02,44.03,44.0,44.0,2600.0,35.5875,35.5956,35.5713,35.5713,2600.0
2007-04-18 12:25:00,44.0,44.0,43.99,44.0,4900.0,35.5713,35.5713,35.5633,35.5713,4900.0
2007-04-18 12:30:00,43.99,44.0,43.98,43.98,2500.0,35.5633,35.5713,35.5552,35.5552,2500.0
2007-04-18 12:35:00,43.99,44.04,43.99,44.02,14700.0,35.5633,35.6037,35.5633,35.5875,14700.0
2007-04-18 12:40:00,44.03,44.04,44.0,44.01,3600.0,35.5956,35.6037,35.5713,35.5794,3600.0
2007-04-18 12:45:00,44.0,44.02,44.0,44.02,3800.0,35.5713,35.5875,35.5713,35.5875,3800.0
2007-04-18 12:50:00,44.02,44.05,44.01,44.05,4400.0,35.5875,35.6118,35.5794,35.6118,4400.0
2007-04-18 12:55:00,44.06,44.08,44.05,44.05,4800.0,35.6198,35.636,35.6118,35.6118,4800.0
2007-04-18 13:00:00,44.05,44.06,44.03,44.04,3500.0,35.6118,35.6198,35.5956,35.6037,3500.0
2007-04-18 13:05:00,44.05,44.06,44.01,44.01,13800.0,35.6118,35.6198,35.5794,35.5794,13800.0
2007-04-18 13:10:00,44.01,44.03,44.0,44.02,7100.0,35.5794,35.5956,35.5713,35.5875,7100.0
2007-04-18 13:15:00,44.03,44.06,44.01,44.05,7900.0,35.5956,35.6198,35.5794,35.6118,7900.0
2007-04-18 13:20:00,44.05,44.06,44.03,44.04,1900.0,35.6118,35.6198,35.5956,35.6037,1900.0
2007-04-18 13:25:00,44.03,44.04,44.03,44.03,1400.0,35.5956,35.6037,35.5956,35.5956,1400.0
2007-04-18 13:30:00,44.03,44.05,43.99,44.04,13200.0,35.5956,35.6118,35.5633,35.6037,13200.0
2007-04-18 13:35:00,44.04,44.04,44.03,44.04,3800.0,35.6037,35.6037,35.5956,35.6037,3800.0
2007-04-18 13:40:00,44.05,44.1,44.05,44.07,3900.0,35.6118,35.6522,35.6118,35.6279,3900.0
2007-04-18 13:45:00,44.07,44.08,44.02,44.06,8200.0,35.6279,35.636,35.5875,35.6198,8200.0
2007-04-18 13:50:00,44.06,44.06,44.03,44.03,8300.0,35.6198,35.6198,35.5956,35.5956,8300.0
2007-04-18 13:55:00,44.02,44.03,44.01,44.01,1900.0,35.5875,35.5956,35.5794,35.5794,1900.0
2007-04-18 14:00:00,44.02,44.1,44.02,44.09,10800.0,35.5875,35.6522,35.5875,35.6441,10800.0
2007-04-18 14:05:00,44.07,44.1,44.07,44.07,4400.0,35.6279,35.6522,35.6279,35.6279,4400.0
2007-04-18 14:10:00,44.06,44.07,44.06,44.06,2800.0,35.6198,35.6279,35.6198,35.6198,2800.0
2007-04-18 14:15:00,44.07,44.11,44.07,44.09,14400.0,35.6279,35.6603,35.6279,35.6441,14400.0
2007-04-18 14:20:00,44.1,44.14,44.1,44.14,4000.0,35.6522,35.6845,35.6522,35.6845,4000.0
2007-04-18 14:25:00,44.12,44.19,44.12,44.18,12200.0,35.6684,35.7249,35.6684,35.7169,12200.0
2007-04-18 14:30:00,44.19,44.19,44.16,44.18,9700.0,35.7249,35.7249,35.7007,35.7169,9700.0
2007-04-18 14:35:00,44.19,44.19,44.17,44.19,9900.0,35.7249,35.7249,35.7088,35.7249,9900.0
2007-04-18 14:40:00,44.2,44.23,44.19,44.23,6700.0,35.733,35.7573,35.7249,35.7573,6700.0
2007-04-18 14:45:00,44.23,44.23,44.18,44.18,3300.0,35.7573,35.7573,35.7169,35.7169,3300.0
2007-04-18 14:50:00,44.17,44.19,44.13,44.18,15100.0,35.7088,35.7249,35.6764,35.7169,15100.0
2007-04-18 14:55:00,44.19,44.21,44.17,44.19,6800.0,35.7249,35.7411,35.7088,35.7249,6800.0
2007-04-18 15:00:00,44.19,44.19,44.08,44.09,9200.0,35.7249,35.7249,35.636,35.6441,9200.0
2007-04-18 15:05:00,44.09,44.11,44.06,44.1,15300.0,35.6441,35.6603,35.6198,35.6522,15300.0
2007-04-18 15:10:00,44.09,44.11,44.09,44.1,6900.0,35.6441,35.6603,35.6441,35.6522,6900.0
2007-04-18 15:15:00,44.09,44.1,44.08,44.1,5600.0,35.6441,35.6522,35.636,35.6522,5600.0
2007-04-18 15:20:00,44.1,44.1,44.08,44.09,4100.0,35.6522,35.6522,35.636,35.6441,4100.0
2007-04-18 15:25:00,44.1,44.13,44.06,44.12,30200.0,35.6522,35.6764,35.6198,35.6684,30200.0
2007-04-18 15:30:00,44.12,44.12,44.09,44.11,9800.0,35.6684,35.6684,35.6441,35.6603,9800.0
2007-04-18 15:35:00,44.11,44.12,44.09,44.1,12200.0,35.6603,35.6684,35.6441,35.6522,12200.0
2007-04-18 15:40:00,44.1,44.1,44.06,44.06,13000.0,35.6522,35.6522,35.6198,35.6198,13000.0
2007-04-18 15:45:00,44.06,44.06,44.04,44.06,19800.0,35.6198,35.6198,35.6037,35.6198,19800.0
2007-04-18 15:50:00,44.06,44.07,43.98,43.99,17700.0,35.6198,35.6279,35.5552,35.5633,17700.0
2007-04-18 15:55:00,43.99,43.99,43.95,43.96,25400.0,35.5633,35.5633,35.5309,35.539,25400.0
2007-04-19 09:30:00,44.79,44.79,43.6,43.6,23900.0,36.21,36.21,35.248,35.248,23900.0
2007-04-19 09:35:00,43.62,43.73,43.57,43.68,14900.0,35.2641,35.3531,35.2237,35.3126,14900.0
2007-04-19 09:40:00,43.69,43.73,43.66,43.67,9400.0,35.3207,35.3531,35.2965,35.3046,9400.0
2007-04-19 09:45:00,43.66,43.88,43.64,43.86,14800.0,35.2965,35.4743,35.2803,35.4582,14800.0
2007-04-19 09:50:00,43.88,43.9,43.82,43.88,17500.0,35.4743,35.4905,35.4258,35.4743,17500.0
2007-04-19 09:55:00,43.88,43.95,43.83,43.92,13500.0,35.4743,35.5309,35.4339,35.5067,13500.0
2007-04-19 10:00:00,43.91,44.07,43.91,44.06,20100.0,35.4986,35.6279,35.4986,35.6198,20100.0
2007-04-19 10:05:00,44.06,44.08,44.02,44.02,12800.0,35.6198,35.636,35.5875,35.5875,12800.0
2007-04-19 10:10:00,44.03,44.04,43.93,43.94,5500.0,35.5956,35.6037,35.5147,35.5228,5500.0
2007-04-19 10:15:00,43.93,43.99,43.93,43.99,5100.0,35.5147,35.5633,35.5147,35.5633,5100.0
2007-04-19 10:20:00,44.01,44.09,44.01,44.03,5100.0,35.5794,35.6441,35.5794,35.5956,5100.0
2007-04-19 10:25:00,44.04,44.08,44.02,44.06,4900.0,35.6037,35.636,35.5875,35.6198,4900.0
2007-04-19 10:30:00,44.03,44.03,43.95,43.95,3800.0,35.5956,35.5956,35.5309,35.5309,3800.0
2007-04-19 10:35:00,43.95,43.99,43.94,43.98,3100.0,35.5309,35.5633,35.5228,35.5552,3100.0
2007-04-19 10:40:00,43.98,43.98,43.92,43.93,4200.0,35.5552,35.5552,35.5067,35.5147,4200.0
2007-04-19 10:45:00,43.94,43.94,43.9,43.91,1200.0,35.5228,35.5228,35.4905,35.4986,1200.0
2007-04-19 10:50:00,43.91,43.93,43.9,43.92,3800.0,35.4986,35.5147,35.4905,35.5067,3800.0
2007-04-19 10:55:00,43.93,44.04,43.93,44.03,7300.0,35.5147,35.6037,35.5147,35.5956,7300.0
2007-04-19 11:00:00,44.02,44.03,43.95,43.98,10000.0,35.5875,35.5956,35.5309,35.5552,10000.0
2007-04-19 11:05:00,43.98,44.04,43.97,43.99,8500.0,35.5552,35.6037,35.5471,35.5633,8500.0
2007-04-19 11:10:00,43.99,44.15,43.99,44.13,9500.0,35.5633,35.6926,35.5633,35.6764,9500.0
2007-04-19 11:15:00,44.14,44.14,44.12,44.12,3400.0,35.6845,35.6845,35.6684,35.6684,3400.0
2007-04-19 11:20:00,44.11,44.11,44.03,44.03,4800.0,35.6603,35.6603,35.5956,35.5956,4800.0
2007-04-19 11:25:00,44.02,44.02,43.94,43.95,2800.0,35.5875,35.5875,35.5228,35.5309,2800.0
2007-04-19 11:30:00,43.94,43.97,43.94,43.97,1100.0,35.5228,35.5471,35.5228,35.5471,1100.0
2007-04-19 11:35:00,43.97,44.0,43.97,44.0,1700.0,35.5471,35.5713,35.5471,35.5713,1700.0
2007-04-19 11:40:00,44.0,44.05,44.0,44.03,2500.0,35.5713,35.6118,35.5713,35.5956,2500.0
2007-04-19 11:45:00,44.04,44.04,43.99,44.0,2800.0,35.6037,35.6037,35.5633,35.5713,2800.0
2007-04-19 11:50:00,44.02,44.05,44.01,44.04,4900.0,35.5875,35.6118,35.5794,35.6037,4900.0
2007-04-19 11:55:00,44.04,44.05,44.0,44.0,2400.0,35.6037,35.6118,35.5713,35.5713,2400.0
2007-04-19 12:00:00,43.99,44.0,43.96,43.96,2900.0,35.5633,35.5713,35.539,35.539,2900.0
2007-04-19 12:05:00,43.97,44.0,43.96,44.0,3600.0,35.5471,35.5713,35.539,35.5713,3600.0
2007-04-19 12:10:00,43.98,44.01,43.98,44.01,1600.0,35.5552,35.5794,35.5552,35.5794,1600.0
2007-04-19 12:15:00,44.01,44.1,44.01,44.08,9300.0,35.5794,35.6522,35.5794,35.636,9300.0
2007-04-19 12:20:00,44.08,44.09,44.03,44.03,3100.0,35.636,35.6441,35.5956,35.5956,3100.0
2007-04-19 12:25:00,44.04,44.04,44.02,44.03,1700.0,35.6037,35.6037,35.5875,35.5956,1700.0
2007-04-19 12:30:00,44.02,44.02,43.98,43.98,2300.0,35.5875,35.5875,35.5552,35.5552,2300.0
2007-04-19 12:35:00,43.97,44.0,43.97,43.97,2700.0,35.5471,35.5713,35.5471,35.5471,2700.0
2007-04-19 12:40:00,43.96,44.02,43.96,44.02,5300.0,35.539,35.5875,35.539,35.5875,5300.0
2007-04-19 12:45:00,44.01,44.05,44.01,44.02,3200.0,35.5794,35.6118,35.5794,35.5875,3200.0
2007-04-19 12:50:00,44.02,44.05,44.02,44.02,3300.0,35.5875,35.6118,35.5875,35.5875,3300.0
2007-04-19 12:55:00,44.01,44.02,43.98,43.98,1500.0,35.5794,35.5875,35.5552,35.5552,1500.0
2007-04-19 13:00:00,43.99,44.01,43.99,44.01,4000.0,35.5633,35.5794,35.5633,35.5794,4000.0
2007-04-19 13:05:00,44.01,44.02,44.0,44.02,2700.0,35.5794,35.5875,35.5713,35.5875,2700.0
2007-04-19 13:10:00,44.02,44.04,44.01,44.02,1600.0,35.5875,35.6037,35.5794,35.5875,1600.0
2007-04-19 13:15:00,44.01,44.03,44.01,44.02,2600.0,35.5794,35.5956,35.5794,35.5875,2600.0
2007-04-19 13:20:00,44.01,44.01,43.98,43.98,3000.0,35.5794,35.5794,35.5552,35.5552,3000.0
2007-04-19 13:25:00,44.0,44.0,43.98,44.0,1400.0,35.5713,35.5713,35.5552,35.5713,1400.0
2007-04-19 13:30:00,44.0,44.0,43.97,43.97,3300.0,35.5713,35.5713,35.5471,35.5471,3300.0
2007-04-19 13:35:00,43.97,43.98,43.96,43.96,2400.0,35.5471,35.5552,35.539,35.539,2400.0
2007-04-19 13:40:00,43.97,43.99,43.94,43.94,5100.0,35.5471,35.5633,35.5228,35.5228,5100.0
2007-04-19 13:45:00,43.93,43.97,43.93,43.95,4700.0,35.5147,35.5471,35.5147,35.5309,4700.0
2007-04-19 13:50:00,43.96,44.0,43.94,44.0,3700.0,35.539,35.5713,35.5228,35.5713,3700.0
2007-04-19 13:55:00,43.99,44.0,43.98,43.99,3800.0,35.5633,35.5713,35.5552,35.5633,3800.0
2007-04-19 14:00:00,43.98,43.98,43.96,43.97,1800.0,35.5552,35.5552,35.539,35.5471,1800.0
2007-04-19 14:05:00,43.98,43.98,43.96,43.98,2000.0,35.5552,35.5552,35.539,35.5552,2000.0
2007-04-19 14:10:00,43.97,43.98,43.95,43.95,1800.0,35.5471,35.5552,35.5309,35.5309,1800.0
2007-04-19 14:15:00,43.94,43.94,43.9,43.91,7700.0,35.5228,35.5228,35.4905,35.4986,7700.0
2007-04-19 14:20:00,43.91,43.92,43.9,43.92,17800.0,35.4986,35.5067,35.4905,35.5067,17800.0
2007-04-19 14:25:00,43.92,43.92,43.91,43.91,3100.0,35.5067,35.5067,35.4986,35.4986,3100.0
2007-04-19 14:30:00,43.92,43.98,43.91,43.98,13000.0,35.5067,35.5552,35.4986,35.5552,13000.0
2007-04-19 14:35:00,43.99,44.0,43.98,43.99,7200.0,35.5633,35.5713,35.5552,35.5633,7200.0
2007-04-19 14:40:00,43.98,44.0,43.96,44.0,7300.0,35.5552,35.5713,35.539,35.5713,7300.0
2007-04-19 14:45:00,43.99,43.99,43.98,43.98,4700.0,35.5633,35.5633,35.5552,35.5552,4700.0
2007-04-19 14:50:00,43.98,43.99,43.97,43.97,7900.0,35.5552,35.5633,35.5471,35.5471,7900.0
2007-04-19 14:55:00,43.97,43.97,43.92,43.92,8200.0,35.5471,35.5471,35.5067,35.5067,8200.0
2007-04-19 15:00:00,43.91,43.95,43.91,43.93,10200.0,35.4986,35.5309,35.4986,35.5147,10200.0
2007-04-19 15:05:00,43.92,43.99,43.9,43.99,11400.0,35.5067,35.5633,35.4905,35.5633,11400.0
2007-04-19 15:10:00,43.98,43.98,43.96,43.98,7900.0,35.5552,35.5552,35.539,35.5552,7900.0
2007-04-19 15:15:00,43.98,43.98,43.95,43.95,2500.0,35.5552,35.5552,35.5309,35.5309,2500.0
2007-04-19 15:20:00,43.96,44.02,43.96,44.0,16500.0,35.539,35.5875,35.539,35.5713,16500.0
2007-04-19 15:25:00,44.0,44.03,43.99,44.01,11800.0,35.5713,35.5956,35.5633,35.5794,11800.0
2007-04-19 15:30:00,44.02,44.04,43.98,43.98,10000.0,35.5875,35.6037,35.5552,35.5552,10000.0
2007-04-19 15:35:00,43.97,43.97,43.9,43.92,24400.0,35.5471,35.5471,35.4905,35.5067,24400.0
2007-04-19 15:40:00,43.93,44.01,43.93,44.01,16600.0,35.5147,35.5794,35.5147,35.5794,16600.0
2007-04-19 15:45:00,44.01,44.01,43.99,44.01,28700.0,35.5794,35.5794,35.5633,35.5794,28700.0
2007-04-19 15:50:00,44.01,44.02,43.96,43.96,9300.0,35.5794,35.5875,35.539,35.539,9300.0
2007-04-19 15:55:00,43.97,43.98,43.94,43.96,22100.0,35.5471,35.5552,35.5228,35.539,22100.0
2007-04-20 09:30:00,44.41,44.46,44.4,44.4,172400.0,35.9028,35.9432,35.8947,35.8947,172400.0
2007-04-20 09:35:00,44.44,44.44,44.33,44.34,1900.0,35.9271,35.9271,35.8381,35.8462,1900.0
2007-04-20 09:40:00,44.33,44.35,44.26,44.34,6400.0,35.8381,35.8543,35.7815,35.8462,6400.0
2007-04-20 09:45:00,44.34,44.4,44.31,44.38,4800.0,35.8462,35.8947,35.822,35.8785,4800.0
2007-04-20 09:50:00,44.37,44.37,44.27,44.27,6400.0,35.8705,35.8705,35.7896,35.7896,6400.0
2007-04-20 09:55:00,44.28,44.39,44.22,44.35,9700.0,35.7977,35.8866,35.7492,35.8543,9700.0
2007-04-20 10:00:00,44.35,44.45,44.32,44.45,11500.0,35.8543,35.9351,35.83,35.9351,11500.0
2007-04-20 10:05:00,44.43,44.43,44.37,44.4,9200.0,35.919,35.919,35.8705,35.8947,9200.0
2007-04-20 10:10:00,44.4,44.45,44.39,44.45,13100.0,35.8947,35.9351,35.8866,35.9351,13100.0
2007-04-20 10:15:00,44.45,44.47,44.42,44.46,8900.0,35.9351,35.9513,35.9109,35.9432,8900.0
2007-04-20 10:20:00,44.47,44.48,44.44,44.46,11900.0,35.9513,35.9594,35.9271,35.9432,11900.0
2007-04-20 10:25:00,44.45,44.48,44.45,44.47,6900.0,35.9351,35.9594,35.9351,35.9513,6900.0
2007-04-20 10:30:00,44.44,44.44,44.42,44.43,4500.0,35.9271,35.9271,35.9109,35.919,4500.0
2007-04-20 10:35:00,44.43,44.43,44.39,44.39,4100.0,35.919,35.919,35.8866,35.8866,4100.0
2007-04-20 10:40:00,44.41,44.42,44.38,44.41,4100.0,35.9028,35.9109,35.8785,35.9028,4100.0
2007-04-20 10:45:00,44.41,44.44,44.41,44.41,4200.0,35.9028,35.9271,35.9028,35.9028,4200.0
2007-04-20 10:50:00,44.42,44.46,44.39,44.4,8500.0,35.9109,35.9432,35.8866,35.8947,8500.0
2007-04-20 10:55:00,44.41,44.41,44.3,44.3,12800.0,35.9028,35.9028,35.8139,35.8139,12800.0
2007-04-20 11:00:00,44.3,44.3,44.26,44.29,13700.0,35.8139,35.8139,35.7815,35.8058,13700.0
2007-04-20 11:05:00,44.29,44.29,44.25,44.25,1900.0,35.8058,35.8058,35.7735,35.7735,1900.0
2007-04-20 11:10:00,44.25,44.27,44.25,44.25,5800.0,35.7735,35.7896,35.7735,35.7735,5800.0
2007-04-20 11:15:00,44.24,44.26,44.24,44.25,5700.0,35.7654,35.7815,35.7654,35.7735,5700.0
2007-04-20 11:20:00,44.26,44.32,44.26,44.3,7900.0,35.7815,35.83,35.7815,35.8139,7900.0
2007-04-20 11:25:00,44.31,44.38,44.29,44.38,8400.0,35.822,35.8785,35.8058,35.8785,8400.0
2007-04-20 11:30:00,44.38,44.39,44.36,44.36,3800.0,35.8785,35.8866,35.8624,35.8624,3800.0
2007-04-20 11:35:00,44.36,44.36,44.27,44.27,6300.0,35.8624,35.8624,35.7896,35.7896,6300.0
2007-04-20 11:40:00,44.28,44.34,44.28,44.31,6700.0,35.7977,35.8462,35.7977,35.822,6700.0
2007-04-20 11:45:00,44.3,44.32,44.28,44.32,2100.0,35.8139,35.83,35.7977,35.83,2100.0
2007-04-20 11:50:00,44.32,44.32,44.28,44.28,2000.0,35.83,35.83,35.7977,35.7977,2000.0
2007-04-20 11:55:00,44.29,44.29,44.27,44.27,3400.0,35.8058,35.8058,35.7896,35.7896,3400.0
2007-04-20 12:00:00,44.26,44.26,44.22,44.22,4700.0,35.7815,35.7815,35.7492,35.7492,4700.0
2007-04-20 12:05:00,44.22,44.23,44.21,44.23,3200.0,35.7492,35.7573,35.7411,35.7573,3200.0
2007-04-20 12:10:00,44.23,44.3,44.22,44.29,5500.0,35.7573,35.8139,35.7492,35.8058,5500.0
2007-04-20 12:15:00,44.29,44.3,44.27,44.27,2900.0,35.8058,35.8139,35.7896,35.7896,2900.0
2007-04-20 12:20:00,44.26,44.27,44.23,44.26,3600.0,35.7815,35.7896,35.7573,35.7815,3600.0
2007-04-20 12:25:00,44.26,44.26,44.22,44.23,2900.0,35.7815,35.7815,35.7492,35.7573,2900.0
2007-04-20 12:30:00,44.25,44.25,44.21,44.21,1800.0,35.7735,35.7735,35.7411,35.7411,1800.0
2007-04-20 12:35:00,44.2,44.2,44.14,44.15,3700.0,35.733,35.733,35.6845,35.6926,3700.0
2007-04-20 12:40:00,44.15,44.29,44.14,44.27,26100.0,35.6926,35.8058,35.6845,35.7896,26100.0
2007-04-20 12:45:00,44.29,44.32,44.29,44.32,1800.0,35.8058,35.83,35.8058,35.83,1800.0
2007-04-20 12:50:00,44.31,44.37,44.31,44.36,6300.0,35.822,35.8705,35.822,35.8624,6300.0
2007-04-20 12:55:00,44.36,44.39,44.35,44.38,4200.0,35.8624,35.8866,35.8543,35.8785,4200.0
2007-04-20 13:00:00,44.35,44.38,44.35,44.38,1400.0,35.8543,35.8785,35.8543,35.8785,1400.0
2007-04-20 13:05:00,44.35,44.36,44.34,44.34,2400.0,35.8543,35.8624,35.8462,35.8462,2400.0
2007-04-20 13:10:00,44.36,44.4,44.36,44.4,6100.0,35.8624,35.8947,35.8624,35.8947,6100.0
2007-04-20 13:15:00,44.41,44.43,44.4,44.43,4900.0,35.9028,35.919,35.8947,35.919,4900.0
2007-04-20 13:20:00,44.43,44.43,44.42,44.43,1800.0,35.919,35.919,35.9109,35.919,1800.0
2007-04-20 13:25:00,44.43,44.43,44.4,44.41,1100.0,35.919,35.919,35.8947,35.9028,1100.0
2007-04-20 13:30:00,44.43,44.43,44.41,44.42,1000.0,35.919,35.919,35.9028,35.9109,1000.0
2007-04-20 13:35:00,44.42,44.42,44.4,44.41,3800.0,35.9109,35.9109,35.8947,35.9028,3800.0
2007-04-20 13:40:00,44.41,44.41,44.4,44.41,1800.0,35.9028,35.9028,35.8947,35.9028,1800.0
2007-04-20 13:45:00,44.4,44.41,44.39,44.41,700.0,35.8947,35.9028,35.8866,35.9028,700.0
2007-04-20 13:50:00,44.4,44.4,44.37,44.38,3500.0,35.8947,35.8947,35.8705,35.8785,3500.0
2007-04-20 13:55:00,44.37,44.38,44.36,44.36,1800.0,35.8705,35.8785,35.8624,35.8624,1800.0
2007-04-20 14:00:00,44.36,44.41,44.34,44.41,9200.0,35.8624,35.9028,35.8462,35.9028,9200.0
2007-04-20 14:05:00,44.42,44.46,44.4,44.45,13500.0,35.9109,35.9432,35.8947,35.9351,13500.0
2007-04-20 14:10:00,44.46,44.48,44.45,44.48,10000.0,35.9432,35.9594,35.9351,35.9594,10000.0
2007-04-20 14:15:00,44.48,44.58,44.48,44.57,82300.0,35.9594,36.0402,35.9594,36.0322,82300.0
2007-04-20 14:20:00,44.56,44.59,44.56,44.58,11800.0,36.0241,36.0483,36.0241,36.0402,11800.0
2007-04-20 14:25:00,44.58,44.61,44.56,44.61,10500.0,36.0402,36.0645,36.0241,36.0645,10500.0
2007-04-20 14:30:00,44.6,44.64,44.6,44.64,16100.0,36.0564,36.0887,36.0564,36.0887,16100.0
2007-04-20 14:35:00,44.64,44.71,44.62,44.63,30000.0,36.0887,36.1453,36.0726,36.0807,30000.0
2007-04-20 14:40:00,44.64,44.65,44.61,44.61,6200.0,36.0887,36.0968,36.0645,36.0645,6200.0
2007-04-20 14:45:00,44.61,44.62,44.6,44.6,2600.0,36.0645,36.0726,36.0564,36.0564,2600.0
2007-04-20 14:50:00,44.62,44.63,44.58,44.58,8000.0,36.0726,36.0807,36.0402,36.0402,8000.0
2007-04-20 14:55:00,44.59,44.63,44.58,44.63,13900.0,36.0483,36.0807,36.0402,36.0807,13900.0
2007-04-20 15:00:00,44.63,44.68,44.63,44.64,19200.0,36.0807,36.1211,36.0807,36.0887,19200.0
2007-04-20 15:05:00,44.62,44.64,44.6,44.62,9300.0,36.0726,36.0887,36.0564,36.0726,9300.0
2007-04-20 15:10:00,44.63,44.68,44.63,44.68,15100.0,36.0807,36.1211,36.0807,36.1211,15100.0
2007-04-20 15:15:00,44.68,44.71,44.61,44.61,11900.0,36.1211,36.1453,36.0645,36.0645,11900.0
2007-04-20 15:20:00,44.6,44.6,44.55,44.58,8200.0,36.0564,36.0564,36.016,36.0402,8200.0
2007-04-20 15:25:00,44.58,44.59,44.54,44.55,5100.0,36.0402,36.0483,36.0079,36.016,5100.0
2007-04-20 15:30:00,44.56,44.58,44.53,44.55,8700.0,36.0241,36.0402,35.9998,36.016,8700.0
2007-04-20 15:35:00,44.55,44.58,44.53,44.58,8800.0,36.016,36.0402,35.9998,36.0402,8800.0
2007-04-20 15:40:00,44.58,44.58,44.54,44.57,12500.0,36.0402,36.0402,36.0079,36.0322,12500.0
2007-04-20 15:45:00,44.58,44.58,44.53,44.54,6100.0,36.0402,36.0402,35.9998,36.0079,6100.0
2007-04-20 15:50:00,44.54,44.55,44.53,44.55,12300.0,36.0079,36.016,35.9998,36.016,12300.0
2007-04-20 15:55:00,44.55,44.64,44.54,44.64,26900.0,36.016,36.0887,36.0079,36.0887,26900.0
2007-04-23 09:30:00,44.6,44.77,44.53,44.53,13000.0,36.0564,36.1938,35.9998,35.9998,13000.0
2007-04-23 09:35:00,44.54,44.64,44.53,44.6,5900.0,36.0079,36.0887,35.9998,36.0564,5900.0
2007-04-23 09:40:00,44.59,44.63,44.5,44.53,12700.0,36.0483,36.0807,35.9756,35.9998,12700.0
2007-04-23 09:45:00,44.53,44.65,44.53,44.65,5000.0,35.9998,36.0968,35.9998,36.0968,5000.0
2007-04-23 09:50:00,44.68,44.76,44.64,44.67,8400.0,36.1211,36.1858,36.0887,36.113,8400.0
2007-04-23 09:55:00,44.64,44.66,44.48,44.51,8600.0,36.0887,36.1049,35.9594,35.9836,8600.0
2007-04-23 10:00:00,44.49,44.53,44.48,44.52,5700.0,35.9675,35.9998,35.9594,35.9917,5700.0
2007-04-23 10:05:00,44.54,44.6,44.54,44.6,3800.0,36.0079,36.0564,36.0079,36.0564,3800.0
2007-04-23 10:10:00,44.59,44.67,44.58,44.67,6700.0,36.0483,36.113,36.0402,36.113,6700.0
2007-04-23 10:15:00,44.67,44.71,44.67,44.7,9000.0,36.113,36.1453,36.113,36.1372,9000.0
2007-04-23 10:20:00,44.69,44.7,44.61,44.61,2600.0,36.1292,36.1372,36.0645,36.0645,2600.0
2007-04-23 10:25:00,44.61,44.61,44.54,44.6,8200.0,36.0645,36.0645,36.0079,36.0564,8200.0
2007-04-23 10:30:00,44.6,44.62,44.59,44.61,4800.0,36.0564,36.0726,36.0483,36.0645,4800.0
2007-04-23 10:35:00,44.6,44.61,44.59,44.6,4000.0,36.0564,36.0645,36.0483,36.0564,4000.0
2007-04-23 10:40:00,44.6,44.61,44.58,44.58,2300.0,36.0564,36.0645,36.0402,36.0402,2300.0
2007-04-23 10:45:00,44.59,44.69,44.59,44.69,4400.0,36.0483,36.1292,36.0483,36.1292,4400.0
2007-04-23 10:50:00,44.7,44.7,44.62,44.63,6500.0,36.1372,36.1372,36.0726,36.0807,6500.0
2007-04-23 10:55:00,44.61,44.65,44.61,44.64,3600.0,36.0645,36.0968,36.0645,36.0887,3600.0
2007-04-23 11:00:00,44.64,44.65,44.64,44.65,1000.0,36.0887,36.0968,36.0887,36.0968,1000.0
2007-04-23 11:05:00,44.65,44.67,44.58,44.59,6900.0,36.0968,36.113,36.0402,36.0483,6900.0
2007-04-23 11:10:00,44.57,44.61,44.57,44.61,5900.0,36.0322,36.0645,36.0322,36.0645,5900.0
2007-04-23 11:15:00,44.6,44.7,44.59,44.68,4100.0,36.0564,36.1372,36.0483,36.1211,4100.0
2007-04-23 11:20:00,44.68,44.68,44.64,44.64,2300.0,36.1211,36.1211,36.0887,36.0887,2300.0
2007-04-23 11:25:00,44.64,44.65,44.62,44.63,6800.0,36.0887,36.0968,36.0726,36.0807,6800.0
2007-04-23 11:30:00,44.62,44.62,44.59,44.6,4000.0,36.0726,36.0726,36.0483,36.0564,4000.0
2007-04-23 11:35:00,44.6,44.61,44.57,44.6,14300.0,36.0564,36.0645,36.0322,36.0564,14300.0
2007-04-23 11:40:00,44.6,44.6,44.59,44.6,2100.0,36.0564,36.0564,36.0483,36.0564,2100.0
2007-04-23 11:45:00,44.6,44.61,44.58,44.58,3500.0,36.0564,36.0645,36.0402,36.0402,3500.0
2007-04-23 11:50:00,44.58,44.59,44.57,44.59,7200.0,36.0402,36.0483,36.0322,36.0483,7200.0
2007-04-23 11:55:00,44.58,44.61,44.58,44.6,4600.0,36.0402,36.0645,36.0402,36.0564,4600.0
2007-04-23 12:00:00,44.61,44.61,44.57,44.59,13400.0,36.0645,36.0645,36.0322,36.0483,13400.0
2007-04-23 12:05:00,44.59,44.6,44.56,44.56,3400.0,36.0483,36.0564,36.0241,36.0241,3400.0
2007-04-23 12:10:00,44.56,44.57,44.55,44.57,3400.0,36.0241,36.0322,36.016,36.0322,3400.0
2007-04-23 12:15:00,44.58,44.58,44.56,44.57,1100.0,36.0402,36.0402,36.0241,36.0322,1100.0
2007-04-23 12:20:00,44.56,44.58,44.56,44.57,4400.0,36.0241,36.0402,36.0241,36.0322,4400.0
2007-04-23 12:25:00,44.55,44.56,44.53,44.54,5100.0,36.016,36.0241,35.9998,36.0079,5100.0
2007-04-23 12:30:00,44.53,44.55,44.52,44.54,2200.0,35.9998,36.016,35.9917,36.0079,2200.0
2007-04-23 12:35:00,44.54,44.54,44.53,44.53,3300.0,36.0079,36.0079,35.9998,35.9998,3300.0
2007-04-23 12:40:00,44.53,44.54,44.51,44.53,4200.0,35.9998,36.0079,35.9836,35.9998,4200.0
2007-04-23 12:45:00,44.53,44.53,44.51,44.51,2400.0,35.9998,35.9998,35.9836,35.9836,2400.0
2007-04-23 12:50:00,44.5,44.51,44.5,44.5,2000.0,35.9756,35.9836,35.9756,35.9756,2000.0
2007-04-23 12:55:00,44.51,44.54,44.5,44.54,4300.0,35.9836,36.0079,35.9756,36.0079,4300.0
2007-04-23 13:00:00,44.54,44.54,44.53,44.54,2400.0,36.0079,36.0079,35.9998,36.0079,2400.0
2007-04-23 13:05:00,44.53,44.54,44.5,44.51,3600.0,35.9998,36.0079,35.9756,35.9836,3600.0
2007-04-23 13:10:00,44.52,44.53,44.52,44.53,2000.0,35.9917,35.9998,35.9917,35.9998,2000.0
2007-04-23 13:15:00,44.53,44.55,44.51,44.55,4400.0,35.9998,36.016,35.9836,36.016,4400.0
2007-04-23 13:20:00,44.56,44.57,44.56,44.56,1800.0,36.0241,36.0322,36.0241,36.0241,1800.0
2007-04-23 13:25:00,44.55,44.55,44.54,44.55,1000.0,36.016,36.016,36.0079,36.016,1000.0
2007-04-23 13:30:00,44.57,44.58,44.56,44.57,2100.0,36.0322,36.0402,36.0241,36.0322,2100.0
2007-04-23 13:35:00,44.57,44.57,44.53,44.53,2400.0,36.0322,36.0322,35.9998,35.9998,2400.0
2007-04-23 13:40:00,44.52,44.52,44.48,44.48,4700.0,35.9917,35.9917,35.9594,35.9594,4700.0
2007-04-23 13:45:00,44.47,44.48,44.47,44.47,2300.0,35.9513,35.9594,35.9513,35.9513,2300.0
2007-04-23 13:50:00,44.47,44.48,44.43,44.43,4300.0,35.9513,35.9594,35.919,35.919,4300.0
2007-04-23 13:55:00,44.43,44.44,44.4,44.4,2400.0,35.919,35.9271,35.8947,35.8947,2400.0
2007-04-23 14:00:00,44.4,44.42,44.37,44.42,7800.0,35.8947,35.9109,35.8705,35.9109,7800.0
2007-04-23 14:05:00,44.44,44.47,44.43,44.46,3600.0,35.9271,35.9513,35.919,35.9432,3600.0
2007-04-23 14:10:00,44.47,44.47,44.41,44.41,7900.0,35.9513,35.9513,35.9028,35.9028,7900.0
2007-04-23 14:15:00,44.41,44.41,44.38,44.41,4600.0,35.9028,35.9028,35.8785,35.9028,4600.0
2007-04-23 14:20:00,44.41,44.43,44.41,44.43,4100.0,35.9028,35.919,35.9028,35.919,4100.0
2007-04-23 14:25:00,44.43,44.47,44.43,44.47,4200.0,35.919,35.9513,35.919,35.9513,4200.0
2007-04-23 14:30:00,44.49,44.5,44.48,44.5,1700.0,35.9675,35.9756,35.9594,35.9756,1700.0
2007-04-23 14:35:00,44.48,44.49,44.47,44.48,2400.0,35.9594,35.9675,35.9513,35.9594,2400.0
2007-04-23 14:40:00,44.47,44.47,44.45,44.46,4900.0,35.9513,35.9513,35.9351,35.9432,4900.0
2007-04-23 14:45:00,44.44,44.48,44.44,44.48,6000.0,35.9271,35.9594,35.9271,35.9594,6000.0
2007-04-23 14:50:00,44.48,44.49,44.45,44.45,2500.0,35.9594,35.9675,35.9351,35.9351,2500.0
2007-04-23 14:55:00,44.45,44.46,44.44,44.45,5500.0,35.9351,35.9432,35.9271,35.9351,5500.0
2007-04-23 15:00:00,44.44,44.46,44.42,44.46,5400.0,35.9271,35.9432,35.9109,35.9432,5400.0
2007-04-23 15:05:00,44.45,44.48,44.44,44.48,5000.0,35.9351,35.9594,35.9271,35.9594,5000.0
2007-04-23 15:10:00,44.48,44.48,44.43,44.44,3300.0,35.9594,35.9594,35.919,35.9271,3300.0
2007-04-23 15:15:00,44.44,44.45,44.41,44.43,4800.0,35.9271,35.9351,35.9028,35.919,4800.0
2007-04-23 15:20:00,44.43,44.5,44.43,44.5,4100.0,35.919,35.9756,35.919,35.9756,4100.0
2007-04-23 15:25:00,44.5,44.59,44.49,44.59,6400.0,35.9756,36.0483,35.9675,36.0483,6400.0
2007-04-23 15:30:00,44.59,44.6,44.56,44.56,6600.0,36.0483,36.0564,36.0241,36.0241,6600.0
2007-04-23 15:35:00,44.56,44.57,44.54,44.57,13400.0,36.0241,36.0322,36.0079,36.0322,13400.0
2007-04-23 15:40:00,44.57,44.58,44.56,44.57,10000.0,36.0322,36.0402,36.0241,36.0322,10000.0
2007-04-23 15:45:00,44.57,44.58,44.54,44.54,6100.0,36.0322,36.0402,36.0079,36.0079,6100.0
2007-04-23 15:50:00,44.54,44.56,44.51,44.51,15500.0,36.0079,36.0241,35.9836,35.9836,15500.0
2007-04-23 15:55:00,44.52,44.55,44.51,44.53,14900.0,35.9917,36.016,35.9836,35.9998,14900.0
2007-04-24 09:30:00,44.42,44.67,44.42,44.52,7900.0,35.9109,36.113,35.9109,35.9917,7900.0
2007-04-24 09:35:00,44.53,44.73,44.16,44.31,7100.0,35.9998,36.1615,35.7007,35.822,7100.0
2007-04-24 09:40:00,44.3,44.31,44.13,44.2,9000.0,35.8139,35.822,35.6764,35.733,9000.0
2007-04-24 09:45:00,44.19,44.28,44.13,44.28,7200.0,35.7249,35.7977,35.6764,35.7977,7200.0
2007-04-24 09:50:00,44.26,44.38,44.24,44.34,9300.0,35.7815,35.8785,35.7654,35.8462,9300.0
2007-04-24 09:55:00,44.33,44.35,44.12,44.21,17800.0,35.8381,35.8543,35.6684,35.7411,17800.0
2007-04-24 10:00:00,44.21,44.21,44.05,44.08,17800.0,35.7411,35.7411,35.6118,35.636,17800.0
2007-04-24 10:05:00,44.08,44.14,44.01,44.02,12000.0,35.636,35.6845,35.5794,35.5875,12000.0
2007-04-24 10:10:00,44.03,44.07,44.02,44.03,7300.0,35.5956,35.6279,35.5875,35.5956,7300.0
2007-04-24 10:15:00,44.03,44.06,44.02,44.04,6100.0,35.5956,35.6198,35.5875,35.6037,6100.0
2007-04-24 10:20:00,44.05,44.08,44.0,44.01,36800.0,35.6118,35.636,35.5713,35.5794,36800.0
2007-04-24 10:25:00,44.01,44.03,44.0,44.03,8800.0,35.5794,35.5956,35.5713,35.5956,8800.0
2007-04-24 10:30:00,44.03,44.08,44.0,44.08,7000.0,35.5956,35.636,35.5713,35.636,7000.0
2007-04-24 10:35:00,44.09,44.24,44.07,44.21,6800.0,35.6441,35.7654,35.6279,35.7411,6800.0
2007-04-24 10:40:00,44.19,44.19,44.13,44.15,5800.0,35.7249,35.7249,35.6764,35.6926,5800.0
2007-04-24 10:45:00,44.15,44.15,44.1,44.12,4400.0,35.6926,35.6926,35.6522,35.6684,4400.0
2007-04-24 10:50:00,44.12,44.16,44.11,44.16,7100.0,35.6684,35.7007,35.6603,35.7007,7100.0
2007-04-24 10:55:00,44.15,44.15,44.01,44.04,6600.0,35.6926,35.6926,35.5794,35.6037,6600.0
2007-04-24 11:00:00,44.07,44.17,44.07,44.17,6100.0,35.6279,35.7088,35.6279,35.7088,6100.0
2007-04-24 11:05:00,44.18,44.25,44.15,44.15,10500.0,35.7169,35.7735,35.6926,35.6926,10500.0
2007-04-24 11:10:00,44.13,44.16,44.09,44.16,8300.0,35.6764,35.7007,35.6441,35.7007,8300.0
2007-04-24 11:15:00,44.16,44.2,44.11,44.11,9100.0,35.7007,35.733,35.6603,35.6603,9100.0
2007-04-24 11:20:00,44.12,44.14,44.03,44.03,7400.0,35.6684,35.6845,35.5956,35.5956,7400.0
2007-04-24 11:25:00,44.04,44.16,44.03,44.16,3800.0,35.6037,35.7007,35.5956,35.7007,3800.0
2007-04-24 11:30:00,44.17,44.2,44.14,44.16,5200.0,35.7088,35.733,35.6845,35.7007,5200.0
2007-04-24 11:35:00,44.16,44.16,44.01,44.01,12400.0,35.7007,35.7007,35.5794,35.5794,12400.0
2007-04-24 11:40:00,44.02,44.1,44.01,44.05,4300.0,35.5875,35.6522,35.5794,35.6118,4300.0
2007-04-24 11:45:00,44.08,44.13,44.05,44.08,7500.0,35.636,35.6764,35.6118,35.636,7500.0
2007-04-24 11:50:00,44.08,44.11,44.02,44.02,5900.0,35.636,35.6603,35.5875,35.5875,5900.0
2007-04-24 11:55:00,44.03,44.06,44.01,44.01,9300.0,35.5956,35.6198,35.5794,35.5794,9300.0
2007-04-24 12:00:00,44.01,44.04,44.0,44.01,6400.0,35.5794,35.6037,35.5713,35.5794,6400.0
2007-04-24 12:05:00,44.01,44.03,44.0,44.03,11200.0,35.5794,35.5956,35.5713,35.5956,11200.0
2007-04-24 12:10:00,44.03,44.04,44.0,44.0,9900.0,35.5956,35.6037,35.5713,35.5713,9900.0
2007-04-24 12:15:00,44.0,44.02,44.0,44.01,8700.0,35.5713,35.5875,35.5713,35.5794,8700.0
2007-04-24 12:20:00,44.0,44.02,43.97,43.98,26700.0,35.5713,35.5875,35.5471,35.5552,26700.0
2007-04-24 12:25:00,43.99,44.0,43.98,43.99,8800.0,35.5633,35.5713,35.5552,35.5633,8800.0
2007-04-24 12:30:00,44.0,44.0,43.98,43.99,4300.0,35.5713,35.5713,35.5552,35.5633,4300.0
2007-04-24 12:35:00,43.99,44.0,43.98,43.99,5500.0,35.5633,35.5713,35.5552,35.5633,5500.0
2007-04-24 12:40:00,43.99,44.0,43.98,43.99,3700.0,35.5633,35.5713,35.5552,35.5633,3700.0
2007-04-24 12:45:00,43.99,44.0,43.98,43.98,2100.0,35.5633,35.5713,35.5552,35.5552,2100.0
2007-04-24 12:50:00,43.98,43.99,43.95,43.96,6200.0,35.5552,35.5633,35.5309,35.539,6200.0
2007-04-24 12:55:00,43.96,44.06,43.96,44.06,4000.0,35.539,35.6198,35.539,35.6198,4000.0
2007-04-24 13:00:00,44.07,44.11,43.99,43.99,16700.0,35.6279,35.6603,35.5633,35.5633,16700.0
2007-04-24 13:05:00,43.99,44.0,43.96,43.97,15800.0,35.5633,35.5713,35.539,35.5471,15800.0
2007-04-24 13:10:00,43.97,43.97,43.93,43.94,16100.0,35.5471,35.5471,35.5147,35.5228,16100.0
2007-04-24 13:15:00,43.94,43.95,43.83,43.86,20900.0,35.5228,35.5309,35.4339,35.4582,20900.0
2007-04-24 13:20:00,43.87,43.92,43.87,43.92,4600.0,35.4662,35.5067,35.4662,35.5067,4600.0
2007-04-24 13:25:00,43.93,43.94,43.8,43.81,10500.0,35.5147,35.5228,35.4097,35.4177,10500.0
2007-04-24 13:30:00,43.81,43.87,43.8,43.85,10900.0,35.4177,35.4662,35.4097,35.4501,10900.0
2007-04-24 13:35:00,43.85,43.89,43.85,43.85,11200.0,35.4501,35.4824,35.4501,35.4501,11200.0
2007-04-24 13:40:00,43.85,43.91,43.85,43.86,6500.0,35.4501,35.4986,35.4501,35.4582,6500.0
2007-04-24 13:45:00,43.87,43.92,43.84,43.92,7200.0,35.4662,35.5067,35.442,35.5067,7200.0
2007-04-24 13:50:00,43.9,43.92,43.85,43.85,6600.0,35.4905,35.5067,35.4501,35.4501,6600.0
2007-04-24 13:55:00,43.85,43.86,43.83,43.86,4300.0,35.4501,35.4582,35.4339,35.4582,4300.0
2007-04-24 14:00:00,43.86,43.92,43.86,43.9,8700.0,35.4582,35.5067,35.4582,35.4905,8700.0
2007-04-24 14:05:00,43.91,43.92,43.81,43.81,12300.0,35.4986,35.5067,35.4177,35.4177,12300.0
2007-04-24 14:10:00,43.81,44.02,43.81,44.02,8800.0,35.4177,35.5875,35.4177,35.5875,8800.0
2007-04-24 14:15:00,44.01,44.01,43.87,43.88,10000.0,35.5794,35.5794,35.4662,35.4743,10000.0
2007-04-24 14:20:00,43.88,43.9,43.87,43.88,6300.0,35.4743,35.4905,35.4662,35.4743,6300.0
2007-04-24 14:25:00,43.88,43.93,43.87,43.9,6200.0,35.4743,35.5147,35.4662,35.4905,6200.0
2007-04-24 14:30:00,43.9,43.94,43.87,43.88,4600.0,35.4905,35.5228,35.4662,35.4743,4600.0
2007-04-24 14:35:00,43.88,44.0,43.88,43.98,7300.0,35.4743,35.5713,35.4743,35.5552,7300.0
2007-04-24 14:40:00,43.98,43.98,43.87,43.95,15200.0,35.5552,35.5552,35.4662,35.5309,15200.0
2007-04-24 14:45:00,43.95,43.95,43.9,43.91,7600.0,35.5309,35.5309,35.4905,35.4986,7600.0
2007-04-24 14:50:00,43.9,44.0,43.9,44.0,12000.0,35.4905,35.5713,35.4905,35.5713,12000.0
2007-04-24 14:55:00,43.98,44.0,43.98,43.98,10100.0,35.5552,35.5713,35.5552,35.5552,10100.0
2007-04-24 15:00:00,43.98,44.01,43.98,44.01,16400.0,35.5552,35.5794,35.5552,35.5794,16400.0
2007-04-24 15:05:00,44.01,44.08,44.01,44.06,12300.0,35.5794,35.636,35.5794,35.6198,12300.0
2007-04-24 15:10:00,44.04,44.04,43.92,44.03,13800.0,35.6037,35.6037,35.5067,35.5956,13800.0
2007-04-24 15:15:00,44.03,44.03,43.92,43.96,7600.0,35.5956,35.5956,35.5067,35.539,7600.0
2007-04-24 15:20:00,43.98,44.02,43.92,43.96,14900.0,35.5552,35.5875,35.5067,35.539,14900.0
2007-04-24 15:25:00,43.98,44.01,43.93,43.96,14200.0,35.5552,35.5794,35.5147,35.539,14200.0
2007-04-24 15:30:00,43.95,44.09,43.95,44.07,17300.0,35.5309,35.6441,35.5309,35.6279,17300.0
2007-04-24 15:35:00,44.07,44.08,44.0,44.0,10500.0,35.6279,35.636,35.5713,35.5713,10500.0
2007-04-24 15:40:00,44.0,44.01,43.96,44.01,16300.0,35.5713,35.5794,35.539,35.5794,16300.0
2007-04-24 15:45:00,44.0,44.01,44.0,44.0,10800.0,35.5713,35.5794,35.5713,35.5713,10800.0
2007-04-24 15:50:00,44.0,44.0,43.95,43.97,14300.0,35.5713,35.5713,35.5309,35.5471,14300.0
2007-04-24 15:55:00,43.98,44.01,43.97,44.01,18400.0,35.5552,35.5794,35.5471,35.5794,18400.0
2007-04-25 09:30:00,44.32,44.57,44.3,44.57,16900.0,35.83,36.0322,35.8139,36.0322,16900.0
2007-04-25 09:35:00,44.48,44.65,44.34,44.34,21600.0,35.9594,36.0968,35.8462,35.8462,21600.0
2007-04-25 09:40:00,44.35,44.54,44.34,44.54,8500.0,35.8543,36.0079,35.8462,36.0079,8500.0
2007-04-25 09:45:00,44.53,44.54,44.32,44.36,13900.0,35.9998,36.0079,35.83,35.8624,13900.0
2007-04-25 09:50:00,44.33,44.34,44.25,44.28,11200.0,35.8381,35.8462,35.7735,35.7977,11200.0
2007-04-25 09:55:00,44.29,44.37,44.22,44.27,16000.0,35.8058,35.8705,35.7492,35.7896,16000.0
2007-04-25 10:00:00,44.26,44.35,44.17,44.3,21000.0,35.7815,35.8543,35.7088,35.8139,21000.0
2007-04-25 10:05:00,44.31,44.33,44.27,44.27,4200.0,35.822,35.8381,35.7896,35.7896,4200.0
2007-04-25 10:10:00,44.27,44.31,44.26,44.28,6200.0,35.7896,35.822,35.7815,35.7977,6200.0
2007-04-25 10:15:00,44.28,44.3,44.26,44.3,8800.0,35.7977,35.8139,35.7815,35.8139,8800.0
2007-04-25 10:20:00,44.3,44.3,44.27,44.29,7900.0,35.8139,35.8139,35.7896,35.8058,7900.0
2007-04-25 10:25:00,44.29,44.43,44.27,44.41,29300.0,35.8058,35.919,35.7896,35.9028,29300.0
2007-04-25 10:30:00,44.41,44.42,44.37,44.41,8300.0,35.9028,35.9109,35.8705,35.9028,8300.0
2007-04-25 10:35:00,44.41,44.41,44.36,44.36,7700.0,35.9028,35.9028,35.8624,35.8624,7700.0
2007-04-25 10:40:00,44.36,44.37,44.34,44.36,5100.0,35.8624,35.8705,35.8462,35.8624,5100.0
2007-04-25 10:45:00,44.36,44.42,44.36,44.4,6000.0,35.8624,35.9109,35.8624,35.8947,6000.0
2007-04-25 10:50:00,44.41,44.43,44.39,44.42,11800.0,35.9028,35.919,35.8866,35.9109,11800.0
2007-04-25 10:55:00,44.43,44.43,44.4,44.4,4700.0,35.919,35.919,35.8947,35.8947,4700.0
2007-04-25 11:00:00,44.4,44.42,44.4,44.42,3900.0,35.8947,35.9109,35.8947,35.9109,3900.0
2007-04-25 11:05:00,44.42,44.54,44.42,44.49,12900.0,35.9109,36.0079,35.9109,35.9675,12900.0
2007-04-25 11:10:00,44.47,44.48,44.4,44.47,6800.0,35.9513,35.9594,35.8947,35.9513,6800.0
2007-04-25 11:15:00,44.46,44.46,44.27,44.29,8400.0,35.9432,35.9432,35.7896,35.8058,8400.0
2007-04-25 11:20:00,44.27,44.38,44.27,44.36,8800.0,35.7896,35.8785,35.7896,35.8624,8800.0
2007-04-25 11:25:00,44.37,44.37,44.36,44.36,1600.0,35.8705,35.8705,35.8624,35.8624,1600.0
2007-04-25 11:30:00,44.37,44.37,44.33,44.35,2700.0,35.8705,35.8705,35.8381,35.8543,2700.0
2007-04-25 11:35:00,44.33,44.33,44.27,44.27,1900.0,35.8381,35.8381,35.7896,35.7896,1900.0
2007-04-25 11:40:00,44.27,44.29,44.26,44.26,7700.0,35.7896,35.8058,35.7815,35.7815,7700.0
2007-04-25 11:45:00,44.28,44.28,44.25,44.26,3600.0,35.7977,35.7977,35.7735,35.7815,3600.0
2007-04-25 11:50:00,44.26,44.3,44.26,44.3,8100.0,35.7815,35.8139,35.7815,35.8139,8100.0
2007-04-25 11:55:00,44.33,44.49,44.33,44.47,13600.0,35.8381,35.9675,35.8381,35.9513,13600.0
2007-04-25 12:00:00,44.46,44.48,44.3,44.32,3700.0,35.9432,35.9594,35.8139,35.83,3700.0
2007-04-25 12:05:00,44.31,44.31,44.28,44.28,5200.0,35.822,35.822,35.7977,35.7977,5200.0
2007-04-25 12:10:00,44.27,44.28,44.25,44.28,5600.0,35.7896,35.7977,35.7735,35.7977,5600.0
2007-04-25 12:15:00,44.28,44.29,44.27,44.27,2300.0,35.7977,35.8058,35.7896,35.7896,2300.0
2007-04-25 12:20:00,44.27,44.28,44.22,44.22,4200.0,35.7896,35.7977,35.7492,35.7492,4200.0
2007-04-25 12:25:00,44.22,44.28,44.22,44.24,10400.0,35.7492,35.7977,35.7492,35.7654,10400.0
2007-04-25 12:30:00,44.24,44.25,44.24,44.25,6200.0,35.7654,35.7735,35.7654,35.7735,6200.0
2007-04-25 12:35:00,44.24,44.25,44.21,44.23,4900.0,35.7654,35.7735,35.7411,35.7573,4900.0
2007-04-25 12:40:00,44.24,44.25,44.24,44.25,1800.0,35.7654,35.7735,35.7654,35.7735,1800.0
2007-04-25 12:45:00,44.25,44.25,44.24,44.25,4200.0,35.7735,35.7735,35.7654,35.7735,4200.0
2007-04-25 12:50:00,44.25,44.26,44.24,44.26,1600.0,35.7735,35.7815,35.7654,35.7815,1600.0
2007-04-25 12:55:00,44.25,44.26,44.24,44.25,4900.0,35.7735,35.7815,35.7654,35.7735,4900.0
2007-04-25 13:00:00,44.25,44.26,44.25,44.25,1900.0,35.7735,35.7815,35.7735,35.7735,1900.0
2007-04-25 13:05:00,44.26,44.26,44.25,44.25,1000.0,35.7815,35.7815,35.7735,35.7735,1000.0
2007-04-25 13:10:00,44.26,44.27,44.25,44.27,4400.0,35.7815,35.7896,35.7735,35.7896,4400.0
2007-04-25 13:15:00,44.27,44.32,44.26,44.3,6500.0,35.7896,35.83,35.7815,35.8139,6500.0
2007-04-25 13:20:00,44.3,44.3,44.27,44.28,5900.0,35.8139,35.8139,35.7896,35.7977,5900.0
2007-04-25 13:25:00,44.27,44.28,44.26,44.26,4700.0,35.7896,35.7977,35.7815,35.7815,4700.0
2007-04-25 13:30:00,44.26,44.28,44.25,44.25,6900.0,35.7815,35.7977,35.7735,35.7735,6900.0
2007-04-25 13:35:00,44.25,44.25,44.22,44.22,6100.0,35.7735,35.7735,35.7492,35.7492,6100.0
2007-04-25 13:40:00,44.23,44.23,44.18,44.18,7000.0,35.7573,35.7573,35.7169,35.7169,7000.0
2007-04-25 13:45:00,44.19,44.23,44.17,44.21,19800.0,35.7249,35.7573,35.7088,35.7411,19800.0
2007-04-25 13:50:00,44.21,44.22,44.19,44.19,4700.0,35.7411,35.7492,35.7249,35.7249,4700.0
2007-04-25 13:55:00,44.18,44.2,44.17,44.2,6800.0,35.7169,35.733,35.7088,35.733,6800.0
2007-04-25 14:00:00,44.18,44.19,44.12,44.12,10200.0,35.7169,35.7249,35.6684,35.6684,10200.0
2007-04-25 14:05:00,44.11,44.19,44.11,44.14,21600.0,35.6603,35.7249,35.6603,35.6845,21600.0
2007-04-25 14:10:00,44.13,44.18,44.11,44.14,11900.0,35.6764,35.7169,35.6603,35.6845,11900.0
2007-04-25 14:15:00,44.15,44.15,44.1,44.1,6300.0,35.6926,35.6926,35.6522,35.6522,6300.0
2007-04-25 14:20:00,44.1,44.1,44.07,44.08,15100.0,35.6522,35.6522,35.6279,35.636,15100.0
2007-04-25 14:25:00,44.07,44.11,44.04,44.04,30900.0,35.6279,35.6603,35.6037,35.6037,30900.0
2007-04-25 14:30:00,44.04,44.12,44.04,44.1,12900.0,35.6037,35.6684,35.6037,35.6522,12900.0
2007-04-25 14:35:00,44.11,44.12,44.09,44.11,14200.0,35.6603,35.6684,35.6441,35.6603,14200.0
2007-04-25 14:40:00,44.1,44.11,44.05,44.08,25400.0,35.6522,35.6603,35.6118,35.636,25400.0
2007-04-25 14:45:00,44.08,44.08,44.06,44.07,4700.0,35.636,35.636,35.6198,35.6279,4700.0
2007-04-25 14:50:00,44.07,44.12,44.02,44.03,25000.0,35.6279,35.6684,35.5875,35.5956,25000.0
2007-04-25 14:55:00,44.04,44.11,44.04,44.09,11000.0,35.6037,35.6603,35.6037,35.6441,11000.0
2007-04-25 15:00:00,44.1,44.18,44.09,44.15,23600.0,35.6522,35.7169,35.6441,35.6926,23600.0
2007-04-25 15:05:00,44.16,44.18,44.1,44.12,18300.0,35.7007,35.7169,35.6522,35.6684,18300.0
2007-04-25 15:10:00,44.12,44.12,44.08,44.1,21500.0,35.6684,35.6684,35.636,35.6522,21500.0
2007-04-25 15:15:00,44.11,44.11,44.06,44.06,7800.0,35.6603,35.6603,35.6198,35.6198,7800.0
2007-04-25 15:20:00,44.07,44.12,44.04,44.12,15800.0,35.6279,35.6684,35.6037,35.6684,15800.0
2007-04-25 15:25:00,44.12,44.15,44.05,44.09,24500.0,35.6684,35.6926,35.6118,35.6441,24500.0
2007-04-25 15:30:00,44.08,44.16,44.07,44.14,23100.0,35.636,35.7007,35.6279,35.6845,23100.0
2007-04-25 15:35:00,44.12,44.2,44.11,44.15,40700.0,35.6684,35.733,35.6603,35.6926,40700.0
2007-04-25 15:40:00,44.16,44.26,44.15,44.23,25500.0,35.7007,35.7815,35.6926,35.7573,25500.0
2007-04-25 15:45:00,44.23,44.24,44.15,44.16,20700.0,35.7573,35.7654,35.6926,35.7007,20700.0
2007-04-25 15:50:00,44.16,44.22,44.14,44.19,27200.0,35.7007,35.7492,35.6845,35.7249,27200.0
2007-04-25 15:55:00,44.19,44.21,44.13,44.16,58200.0,35.7249,35.7411,35.6764,35.7007,58200.0
2007-04-26 09:30:00,44.2,44.33,43.83,44.02,32500.0,35.733,35.8381,35.4339,35.5875,32500.0
2007-04-26 09:35:00,44.01,44.22,43.99,44.08,17900.0,35.5794,35.7492,35.5633,35.636,17900.0
2007-04-26 09:40:00,44.07,44.13,44.0,44.0,13300.0,35.6279,35.6764,35.5713,35.5713,13300.0
2007-04-26 09:45:00,44.0,44.01,43.87,43.95,10800.0,35.5713,35.5794,35.4662,35.5309,10800.0
2007-04-26 09:50:00,43.95,44.04,43.93,44.0,19500.0,35.5309,35.6037,35.5147,35.5713,19500.0
2007-04-26 09:55:00,44.0,44.0,43.87,43.87,5900.0,35.5713,35.5713,35.4662,35.4662,5900.0
2007-04-26 10:00:00,43.88,43.96,43.86,43.91,8200.0,35.4743,35.539,35.4582,35.4986,8200.0
2007-04-26 10:05:00,43.91,44.05,43.91,44.04,11200.0,35.4986,35.6118,35.4986,35.6037,11200.0
2007-04-26 10:10:00,44.05,44.05,43.99,44.0,10700.0,35.6118,35.6118,35.5633,35.5713,10700.0
2007-04-26 10:15:00,44.01,44.01,43.96,43.99,10100.0,35.5794,35.5794,35.539,35.5633,10100.0
2007-04-26 10:20:00,43.98,44.02,43.9,44.0,15900.0,35.5552,35.5875,35.4905,35.5713,15900.0
2007-04-26 10:25:00,44.0,44.01,43.98,43.99,2200.0,35.5713,35.5794,35.5552,35.5633,2200.0
2007-04-26 10:30:00,43.99,44.01,43.98,43.99,9700.0,35.5633,35.5794,35.5552,35.5633,9700.0
2007-04-26 10:35:00,44.0,44.04,43.98,43.99,25200.0,35.5713,35.6037,35.5552,35.5633,25200.0
2007-04-26 10:40:00,43.99,44.01,43.96,44.0,8300.0,35.5633,35.5794,35.539,35.5713,8300.0
2007-04-26 10:45:00,44.01,44.03,44.0,44.02,9500.0,35.5794,35.5956,35.5713,35.5875,9500.0
2007-04-26 10:50:00,44.01,44.01,43.99,43.99,6900.0,35.5794,35.5794,35.5633,35.5633,6900.0
2007-04-26 10:55:00,43.99,44.02,43.99,44.0,4200.0,35.5633,35.5875,35.5633,35.5713,4200.0
2007-04-26 11:00:00,44.0,44.02,43.95,43.96,10100.0,35.5713,35.5875,35.5309,35.539,10100.0
2007-04-26 11:05:00,43.97,44.0,43.96,43.99,7600.0,35.5471,35.5713,35.539,35.5633,7600.0
2007-04-26 11:10:00,44.0,44.01,43.99,44.01,12200.0,35.5713,35.5794,35.5633,35.5794,12200.0
2007-04-26 11:15:00,44.01,44.01,44.0,44.01,7400.0,35.5794,35.5794,35.5713,35.5794,7400.0
2007-04-26 11:20:00,44.01,44.01,43.98,43.98,10900.0,35.5794,35.5794,35.5552,35.5552,10900.0
2007-04-26 11:25:00,43.98,44.0,43.98,43.99,4900.0,35.5552,35.5713,35.5552,35.5633,4900.0
2007-04-26 11:30:00,43.98,44.0,43.98,44.0,3500.0,35.5552,35.5713,35.5552,35.5713,3500.0
2007-04-26 11:35:00,44.0,44.03,44.0,44.02,6500.0,35.5713,35.5956,35.5713,35.5875,6500.0
2007-04-26 11:40:00,44.03,44.06,44.03,44.05,9600.0,35.5956,35.6198,35.5956,35.6118,9600.0
2007-04-26 11:45:00,44.05,44.05,44.02,44.03,6800.0,35.6118,35.6118,35.5875,35.5956,6800.0
2007-04-26 11:50:00,44.03,44.04,44.01,44.01,6900.0,35.5956,35.6037,35.5794,35.5794,6900.0
2007-04-26 11:55:00,44.01,44.01,43.94,43.96,15100.0,35.5794,35.5794,35.5228,35.539,15100.0
2007-04-26 12:00:00,43.96,44.02,43.96,44.0,11400.0,35.539,35.5875,35.539,35.5713,11400.0
2007-04-26 12:05:00,43.99,44.0,43.96,44.0,7700.0,35.5633,35.5713,35.539,35.5713,7700.0
2007-04-26 12:10:00,44.0,44.05,43.95,43.95,15600.0,35.5713,35.6118,35.5309,35.5309,15600.0
2007-04-26 12:15:00,43.96,44.04,43.96,44.03,4500.0,35.539,35.6037,35.539,35.5956,4500.0
2007-04-26 12:20:00,44.03,44.06,44.03,44.06,8800.0,35.5956,35.6198,35.5956,35.6198,8800.0
2007-04-26 12:25:00,44.06,44.06,44.04,44.06,3200.0,35.6198,35.6198,35.6037,35.6198,3200.0
2007-04-26 12:30:00,44.06,44.07,44.05,44.06,8000.0,35.6198,35.6279,35.6118,35.6198,8000.0
2007-04-26 12:35:00,44.06,44.08,44.06,44.07,7800.0,35.6198,35.636,35.6198,35.6279,7800.0
2007-04-26 12:40:00,44.06,44.06,44.01,44.04,5400.0,35.6198,35.6198,35.5794,35.6037,5400.0
2007-04-26 12:45:00,44.05,44.05,44.0,44.0,8600.0,35.6118,35.6118,35.5713,35.5713,8600.0
2007-04-26 12:50:00,44.0,44.03,44.0,44.01,11500.0,35.5713,35.5956,35.5713,35.5794,11500.0
2007-04-26 12:55:00,44.01,44.06,44.01,44.03,8600.0,35.5794,35.6198,35.5794,35.5956,8600.0
2007-04-26 13:00:00,44.03,44.05,44.02,44.05,6000.0,35.5956,35.6118,35.5875,35.6118,6000.0
2007-04-26 13:05:00,44.04,44.05,44.03,44.03,1900.0,35.6037,35.6118,35.5956,35.5956,1900.0
2007-04-26 13:10:00,44.03,44.05,44.03,44.05,4800.0,35.5956,35.6118,35.5956,35.6118,4800.0
2007-04-26 13:15:00,44.05,44.1,44.05,44.09,12400.0,35.6118,35.6522,35.6118,35.6441,12400.0
2007-04-26 13:20:00,44.1,44.1,44.05,44.05,13800.0,35.6522,35.6522,35.6118,35.6118,13800.0
2007-04-26 13:25:00,44.05,44.05,44.04,44.04,4700.0,35.6118,35.6118,35.6037,35.6037,4700.0
2007-04-26 13:30:00,44.05,44.06,44.04,44.06,4300.0,35.6118,35.6198,35.6037,35.6198,4300.0
2007-04-26 13:35:00,44.06,44.06,44.04,44.04,7000.0,35.6198,35.6198,35.6037,35.6037,7000.0
2007-04-26 13:40:00,44.04,44.07,44.02,44.04,24300.0,35.6037,35.6279,35.5875,35.6037,24300.0
2007-04-26 13:45:00,44.04,44.06,44.04,44.06,9000.0,35.6037,35.6198,35.6037,35.6198,9000.0
2007-04-26 13:50:00,44.05,44.08,44.04,44.07,7300.0,35.6118,35.636,35.6037,35.6279,7300.0
2007-04-26 13:55:00,44.07,44.09,44.07,44.08,5000.0,35.6279,35.6441,35.6279,35.636,5000.0
2007-04-26 14:00:00,44.07,44.08,44.05,44.06,8600.0,35.6279,35.636,35.6118,35.6198,8600.0
2007-04-26 14:05:00,44.06,44.1,44.06,44.07,12100.0,35.6198,35.6522,35.6198,35.6279,12100.0
2007-04-26 14:10:00,44.08,44.12,44.08,44.11,7600.0,35.636,35.6684,35.636,35.6603,7600.0
2007-04-26 14:15:00,44.1,44.11,44.04,44.04,17900.0,35.6522,35.6603,35.6037,35.6037,17900.0
2007-04-26 14:20:00,44.04,44.06,44.03,44.05,18400.0,35.6037,35.6198,35.5956,35.6118,18400.0
2007-04-26 14:25:00,44.05,44.1,44.05,44.06,13400.0,35.6118,35.6522,35.6118,35.6198,13400.0
2007-04-26 14:30:00,44.06,44.06,44.03,44.04,12600.0,35.6198,35.6198,35.5956,35.6037,12600.0
2007-04-26 14:35:00,44.05,44.07,44.03,44.07,10200.0,35.6118,35.6279,35.5956,35.6279,10200.0
2007-04-26 14:40:00,44.07,44.11,44.06,44.08,17000.0,35.6279,35.6603,35.6198,35.636,17000.0
2007-04-26 14:45:00,44.08,44.14,44.08,44.14,17700.0,35.636,35.6845,35.636,35.6845,17700.0
2007-04-26 14:50:00,44.16,44.16,44.11,44.12,21600.0,35.7007,35.7007,35.6603,35.6684,21600.0
2007-04-26 14:55:00,44.12,44.13,44.11,44.11,11500.0,35.6684,35.6764,35.6603,35.6603,11500.0
2007-04-26 15:00:00,44.12,44.13,44.08,44.08,25300.0,35.6684,35.6764,35.636,35.636,25300.0
2007-04-26 15:05:00,44.09,44.11,44.09,44.1,7900.0,35.6441,35.6603,35.6441,35.6522,7900.0
2007-04-26 15:10:00,44.11,44.15,44.09,44.15,17600.0,35.6603,35.6926,35.6441,35.6926,17600.0
2007-04-26 15:15:00,44.14,44.15,44.09,44.11,14900.0,35.6845,35.6926,35.6441,35.6603,14900.0
2007-04-26 15:20:00,44.12,44.15,44.11,44.15,10400.0,35.6684,35.6926,35.6603,35.6926,10400.0
2007-04-26 15:25:00,44.13,44.16,44.12,44.16,8300.0,35.6764,35.7007,35.6684,35.7007,8300.0
2007-04-26 15:30:00,44.17,44.17,44.13,44.14,9600.0,35.7088,35.7088,35.6764,35.6845,9600.0
2007-04-26 15:35:00,44.14,44.17,44.1,44.11,21300.0,35.6845,35.7088,35.6522,35.6603,21300.0
2007-04-26 15:40:00,44.11,44.16,44.1,44.16,20000.0,35.6603,35.7007,35.6522,35.7007,20000.0
2007-04-26 15:45:00,44.16,44.19,44.16,44.18,24100.0,35.7007,35.7249,35.7007,35.7169,24100.0
2007-04-26 15:50:00,44.18,44.18,44.14,44.14,21300.0,35.7169,35.7169,35.6845,35.6845,21300.0
2007-04-26 15:55:00,44.15,44.15,44.09,44.11,36800.0,35.6926,35.6926,35.6441,35.6603,36800.0
2007-04-27 09:30:00,44.11,44.11,43.99,43.99,8700.0,35.6603,35.6603,35.5633,35.5633,8700.0
2007-04-27 09:35:00,44.1,44.1,43.98,43.98,2000.0,35.6522,35.6522,35.5552,35.5552,2000.0
2007-04-27 09:40:00,43.96,43.96,43.86,43.91,4900.0,35.539,35.539,35.4582,35.4986,4900.0
2007-04-27 09:45:00,43.91,43.99,43.88,43.88,4400.0,35.4986,35.5633,35.4743,35.4743,4400.0
2007-04-27 09:50:00,43.82,43.97,43.82,43.94,6300.0,35.4258,35.5471,35.4258,35.5228,6300.0
2007-04-27 09:55:00,43.97,44.02,43.97,44.0,3200.0,35.5471,35.5875,35.5471,35.5713,3200.0
2007-04-27 10:00:00,43.96,44.05,43.94,43.99,8200.0,35.539,35.6118,35.5228,35.5633,8200.0
2007-04-27 10:05:00,43.99,44.07,43.94,44.01,15100.0,35.5633,35.6279,35.5228,35.5794,15100.0
2007-04-27 10:10:00,43.99,44.01,43.93,43.94,11400.0,35.5633,35.5794,35.5147,35.5228,11400.0
2007-04-27 10:15:00,43.94,44.08,43.94,44.05,6100.0,35.5228,35.636,35.5228,35.6118,6100.0
2007-04-27 10:20:00,44.04,44.04,43.89,43.89,4200.0,35.6037,35.6037,35.4824,35.4824,4200.0
2007-04-27 10:25:00,43.87,43.91,43.78,43.91,21600.0,35.4662,35.4986,35.3935,35.4986,21600.0
2007-04-27 10:30:00,43.91,43.93,43.78,43.79,14300.0,35.4986,35.5147,35.3935,35.4016,14300.0
2007-04-27 10:35:00,43.77,43.84,43.73,43.84,9900.0,35.3854,35.442,35.3531,35.442,9900.0
2007-04-27 10:40:00,43.83,43.83,43.67,43.71,14100.0,35.4339,35.4339,35.3046,35.3369,14100.0
2007-04-27 10:45:00,43.7,43.7,43.58,43.64,20700.0,35.3288,35.3288,35.2318,35.2803,20700.0
2007-04-27 10:50:00,43.64,43.75,43.64,43.72,9900.0,35.2803,35.3692,35.2803,35.345,9900.0
2007-04-27 10:55:00,43.73,43.75,43.71,43.74,5500.0,35.3531,35.3692,35.3369,35.3611,5500.0
2007-04-27 11:00:00,43.74,43.77,43.74,43.77,2700.0,35.3611,35.3854,35.3611,35.3854,2700.0
2007-04-27 11:05:00,43.76,43.84,43.76,43.8,9900.0,35.3773,35.442,35.3773,35.4097,9900.0
2007-04-27 11:10:00,43.8,43.8,43.78,43.78,4000.0,35.4097,35.4097,35.3935,35.3935,4000.0
2007-04-27 11:15:00,43.78,43.8,43.78,43.8,3100.0,35.3935,35.4097,35.3935,35.4097,3100.0
2007-04-27 11:20:00,43.78,43.81,43.76,43.81,4600.0,35.3935,35.4177,35.3773,35.4177,4600.0
2007-04-27 11:25:00,43.81,43.81,43.79,43.79,700.0,35.4177,35.4177,35.4016,35.4016,700.0
2007-04-27 11:30:00,43.79,43.8,43.77,43.78,6100.0,35.4016,35.4097,35.3854,35.3935,6100.0
2007-04-27 11:35:00,43.78,43.79,43.77,43.77,2400.0,35.3935,35.4016,35.3854,35.3854,2400.0
2007-04-27 11:40:00,43.78,43.79,43.77,43.78,1700.0,35.3935,35.4016,35.3854,35.3935,1700.0
2007-04-27 11:45:00,43.78,43.79,43.78,43.79,1700.0,35.3935,35.4016,35.3935,35.4016,1700.0
2007-04-27 11:50:00,43.79,43.82,43.79,43.82,8400.0,35.4016,35.4258,35.4016,35.4258,8400.0
2007-04-27 11:55:00,43.82,43.86,43.82,43.85,3800.0,35.4258,35.4582,35.4258,35.4501,3800.0
2007-04-27 12:00:00,43.86,43.92,43.83,43.92,9200.0,35.4582,35.5067,35.4339,35.5067,9200.0
2007-04-27 12:05:00,43.9,43.91,43.87,43.88,4800.0,35.4905,35.4986,35.4662,35.4743,4800.0
2007-04-27 12:10:00,43.88,43.89,43.87,43.88,2300.0,35.4743,35.4824,35.4662,35.4743,2300.0
2007-04-27 12:15:00,43.89,43.9,43.87,43.87,2400.0,35.4824,35.4905,35.4662,35.4662,2400.0
2007-04-27 12:20:00,43.87,43.87,43.84,43.84,1900.0,35.4662,35.4662,35.442,35.442,1900.0
2007-04-27 12:25:00,43.86,43.86,43.82,43.82,6100.0,35.4582,35.4582,35.4258,35.4258,6100.0
2007-04-27 12:30:00,43.82,43.85,43.82,43.85,5600.0,35.4258,35.4501,35.4258,35.4501,5600.0
2007-04-27 12:35:00,43.85,43.86,43.83,43.86,2500.0,35.4501,35.4582,35.4339,35.4582,2500.0
2007-04-27 12:40:00,43.86,43.96,43.86,43.95,7200.0,35.4582,35.539,35.4582,35.5309,7200.0
2007-04-27 12:45:00,43.94,43.95,43.92,43.93,2400.0,35.5228,35.5309,35.5067,35.5147,2400.0
2007-04-27 12:50:00,43.93,43.93,43.92,43.93,1200.0,35.5147,35.5147,35.5067,35.5147,1200.0
2007-04-27 12:55:00,43.93,43.93,43.91,43.91,1800.0,35.5147,35.5147,35.4986,35.4986,1800.0
2007-04-27 13:00:00,43.92,43.92,43.91,43.92,2300.0,35.5067,35.5067,35.4986,35.5067,2300.0
2007-04-27 13:05:00,43.92,43.92,43.9,43.9,3600.0,35.5067,35.5067,35.4905,35.4905,3600.0
2007-04-27 13:10:00,43.89,43.89,43.85,43.85,1600.0,35.4824,35.4824,35.4501,35.4501,1600.0
2007-04-27 13:15:00,43.85,43.88,43.85,43.88,5900.0,35.4501,35.4743,35.4501,35.4743,5900.0
2007-04-27 13:20:00,43.88,43.91,43.88,43.91,4800.0,35.4743,35.4986,35.4743,35.4986,4800.0
2007-04-27 13:25:00,43.9,43.93,43.9,43.93,1600.0,35.4905,35.5147,35.4905,35.5147,1600.0
2007-04-27 13:30:00,43.93,43.97,43.93,43.97,5500.0,35.5147,35.5471,35.5147,35.5471,5500.0
2007-04-27 13:35:00,43.97,44.03,43.97,44.0,7100.0,35.5471,35.5956,35.5471,35.5713,7100.0
2007-04-27 13:40:00,44.0,44.05,43.99,44.05,3800.0,35.5713,35.6118,35.5633,35.6118,3800.0
2007-04-27 13:45:00,44.04,44.04,44.0,44.0,4400.0,35.6037,35.6037,35.5713,35.5713,4400.0
2007-04-27 13:50:00,44.0,44.03,44.0,44.03,3300.0,35.5713,35.5956,35.5713,35.5956,3300.0
2007-04-27 13:55:00,44.04,44.04,43.98,44.01,4300.0,35.6037,35.6037,35.5552,35.5794,4300.0
2007-04-27 14:00:00,44.02,44.02,43.95,43.95,7400.0,35.5875,35.5875,35.5309,35.5309,7400.0
2007-04-27 14:05:00,43.95,43.97,43.95,43.96,6100.0,35.5309,35.5471,35.5309,35.539,6100.0
2007-04-27 14:10:00,43.97,43.97,43.95,43.95,3400.0,35.5471,35.5471,35.5309,35.5309,3400.0
2007-04-27 14:15:00,43.95,43.97,43.95,43.96,6500.0,35.5309,35.5471,35.5309,35.539,6500.0
2007-04-27 14:20:00,43.97,44.04,43.97,44.04,8400.0,35.5471,35.6037,35.5471,35.6037,8400.0
2007-04-27 14:25:00,44.04,44.05,43.98,44.03,18700.0,35.6037,35.6118,35.5552,35.5956,18700.0
2007-04-27 14:30:00,44.0,44.02,44.0,44.01,11000.0,35.5713,35.5875,35.5713,35.5794,11000.0
2007-04-27 14:35:00,44.02,44.03,44.02,44.02,1700.0,35.5875,35.5956,35.5875,35.5875,1700.0
2007-04-27 14:40:00,44.03,44.12,44.03,44.05,11500.0,35.5956,35.6684,35.5956,35.6118,11500.0
2007-04-27 14:45:00,44.04,44.09,44.03,44.09,6300.0,35.6037,35.6441,35.5956,35.6441,6300.0
2007-04-27 14:50:00,44.09,44.09,44.01,44.02,5300.0,35.6441,35.6441,35.5794,35.5875,5300.0
2007-04-27 14:55:00,44.02,44.09,44.02,44.08,10800.0,35.5875,35.6441,35.5875,35.636,10800.0
2007-04-27 15:00:00,44.08,44.11,44.03,44.07,8600.0,35.636,35.6603,35.5956,35.6279,8600.0
2007-04-27 15:05:00,44.06,44.07,44.0,44.02,9800.0,35.6198,35.6279,35.5713,35.5875,9800.0
2007-04-27 15:10:00,44.03,44.04,44.0,44.0,9300.0,35.5956,35.6037,35.5713,35.5713,9300.0
2007-04-27 15:15:00,44.01,44.04,44.01,44.02,6800.0,35.5794,35.6037,35.5794,35.5875,6800.0
2007-04-27 15:20:00,44.01,44.05,44.0,44.04,11100.0,35.5794,35.6118,35.5713,35.6037,11100.0
2007-04-27 15:25:00,44.03,44.05,44.02,44.04,2600.0,35.5956,35.6118,35.5875,35.6037,2600.0
2007-04-27 15:30:00,44.03,44.04,44.02,44.02,4000.0,35.5956,35.6037,35.5875,35.5875,4000.0
2007-04-27 15:35:00,44.01,44.05,44.01,44.02,8400.0,35.5794,35.6118,35.5794,35.5875,8400.0
2007-04-27 15:40:00,44.01,44.02,43.93,43.93,23500.0,35.5794,35.5875,35.5147,35.5147,23500.0
2007-04-27 15:45:00,43.93,44.0,43.92,44.0,12200.0,35.5147,35.5713,35.5067,35.5713,12200.0
2007-04-27 15:50:00,44.01,44.02,43.96,44.02,12400.0,35.5794,35.5875,35.539,35.5875,12400.0
2007-04-27 15:55:00,44.01,44.02,43.95,44.01,26100.0,35.5794,35.5875,35.5309,35.5794,26100.0
2007-04-30 09:30:00,43.97,43.99,43.97,43.98,3900.0,35.5471,35.5633,35.5471,35.5552,3900.0
2007-04-30 09:35:00,43.95,43.98,43.84,43.84,7800.0,35.5309,35.5552,35.442,35.442,7800.0
2007-04-30 09:40:00,43.75,43.79,43.71,43.72,5700.0,35.3692,35.4016,35.3369,35.345,5700.0
2007-04-30 09:45:00,43.73,43.79,43.71,43.71,3600.0,35.3531,35.4016,35.3369,35.3369,3600.0
2007-04-30 09:50:00,43.7,43.81,43.69,43.78,9300.0,35.3288,35.4177,35.3207,35.3935,9300.0
2007-04-30 09:55:00,43.79,43.79,43.75,43.76,3600.0,35.4016,35.4016,35.3692,35.3773,3600.0
2007-04-30 10:00:00,43.79,43.84,43.75,43.79,7600.0,35.4016,35.442,35.3692,35.4016,7600.0
2007-04-30 10:05:00,43.78,43.78,43.67,43.69,8000.0,35.3935,35.3935,35.3046,35.3207,8000.0
2007-04-30 10:10:00,43.69,43.72,43.65,43.69,7000.0,35.3207,35.345,35.2884,35.3207,7000.0
2007-04-30 10:15:00,43.71,43.85,43.71,43.82,11300.0,35.3369,35.4501,35.3369,35.4258,11300.0
2007-04-30 10:20:00,43.8,43.83,43.77,43.81,5300.0,35.4097,35.4339,35.3854,35.4177,5300.0
2007-04-30 10:25:00,43.82,43.83,43.77,43.79,3100.0,35.4258,35.4339,35.3854,35.4016,3100.0
2007-04-30 10:30:00,43.78,43.79,43.76,43.77,4700.0,35.3935,35.4016,35.3773,35.3854,4700.0
2007-04-30 10:35:00,43.78,43.8,43.75,43.8,3500.0,35.3935,35.4097,35.3692,35.4097,3500.0
2007-04-30 10:40:00,43.81,43.83,43.71,43.72,8700.0,35.4177,35.4339,35.3369,35.345,8700.0
2007-04-30 10:45:00,43.72,43.72,43.68,43.72,14200.0,35.345,35.345,35.3126,35.345,14200.0
2007-04-30 10:50:00,43.72,43.81,43.69,43.8,8600.0,35.345,35.4177,35.3207,35.4097,8600.0
2007-04-30 10:55:00,43.82,43.82,43.71,43.8,13800.0,35.4258,35.4258,35.3369,35.4097,13800.0
2007-04-30 11:00:00,43.78,43.79,43.71,43.72,6600.0,35.3935,35.4016,35.3369,35.345,6600.0
2007-04-30 11:05:00,43.72,43.78,43.72,43.78,6600.0,35.345,35.3935,35.345,35.3935,6600.0
2007-04-30 11:10:00,43.75,43.79,43.73,43.73,2900.0,35.3692,35.4016,35.3531,35.3531,2900.0
2007-04-30 11:15:00,43.73,43.81,43.71,43.79,10500.0,35.3531,35.4177,35.3369,35.4016,10500.0
2007-04-30 11:20:00,43.77,43.8,43.75,43.78,5100.0,35.3854,35.4097,35.3692,35.3935,5100.0
2007-04-30 11:25:00,43.78,43.8,43.73,43.78,7600.0,35.3935,35.4097,35.3531,35.3935,7600.0
2007-04-30 11:30:00,43.78,43.82,43.78,43.81,2700.0,35.3935,35.4258,35.3935,35.4177,2700.0
2007-04-30 11:35:00,43.8,43.81,43.72,43.72,3900.0,35.4097,35.4177,35.345,35.345,3900.0
2007-04-30 11:40:00,43.7,43.77,43.7,43.71,14100.0,35.3288,35.3854,35.3288,35.3369,14100.0
2007-04-30 11:45:00,43.69,43.7,43.67,43.7,3600.0,35.3207,35.3288,35.3046,35.3288,3600.0
2007-04-30 11:50:00,43.69,43.71,43.68,43.69,4300.0,35.3207,35.3369,35.3126,35.3207,4300.0
2007-04-30 11:55:00,43.7,43.73,43.68,43.7,6100.0,35.3288,35.3531,35.3126,35.3288,6100.0
2007-04-30 12:00:00,43.69,43.72,43.69,43.69,1100.0,35.3207,35.345,35.3207,35.3207,1100.0
2007-04-30 12:05:00,43.69,43.74,43.69,43.7,4700.0,35.3207,35.3611,35.3207,35.3288,4700.0
2007-04-30 12:10:00,43.7,43.71,43.69,43.7,2500.0,35.3288,35.3369,35.3207,35.3288,2500.0
2007-04-30 12:15:00,43.74,43.75,43.7,43.72,6500.0,35.3611,35.3692,35.3288,35.345,6500.0
2007-04-30 12:20:00,43.74,43.75,43.68,43.71,6800.0,35.3611,35.3692,35.3126,35.3369,6800.0
2007-04-30 12:25:00,43.71,43.74,43.71,43.72,2800.0,35.3369,35.3611,35.3369,35.345,2800.0
2007-04-30 12:30:00,43.74,43.81,43.74,43.81,6400.0,35.3611,35.4177,35.3611,35.4177,6400.0
2007-04-30 12:35:00,43.8,43.8,43.78,43.8,1900.0,35.4097,35.4097,35.3935,35.4097,1900.0
2007-04-30 12:40:00,43.8,43.8,43.74,43.74,5000.0,35.4097,35.4097,35.3611,35.3611,5000.0
2007-04-30 12:45:00,43.73,43.74,43.71,43.71,3600.0,35.3531,35.3611,35.3369,35.3369,3600.0
2007-04-30 12:50:00,43.71,43.71,43.67,43.68,2900.0,35.3369,35.3369,35.3046,35.3126,2900.0
2007-04-30 12:55:00,43.69,43.7,43.68,43.69,9200.0,35.3207,35.3288,35.3126,35.3207,9200.0
2007-04-30 13:00:00,43.69,43.69,43.66,43.68,5300.0,35.3207,35.3207,35.2965,35.3126,5300.0
2007-04-30 13:05:00,43.67,43.72,43.67,43.68,2700.0,35.3046,35.345,35.3046,35.3126,2700.0
2007-04-30 13:10:00,43.69,43.72,43.67,43.72,5600.0,35.3207,35.345,35.3046,35.345,5600.0
2007-04-30 13:15:00,43.73,43.75,43.71,43.72,4900.0,35.3531,35.3692,35.3369,35.345,4900.0
2007-04-30 13:20:00,43.72,43.76,43.72,43.73,3200.0,35.345,35.3773,35.345,35.3531,3200.0
2007-04-30 13:25:00,43.74,43.74,43.67,43.67,4800.0,35.3611,35.3611,35.3046,35.3046,4800.0
2007-04-30 13:30:00,43.66,43.75,43.66,43.73,17800.0,35.2965,35.3692,35.2965,35.3531,17800.0
2007-04-30 13:35:00,43.71,43.72,43.65,43.68,7200.0,35.3369,35.345,35.2884,35.3126,7200.0
2007-04-30 13:40:00,43.69,43.7,43.66,43.68,8900.0,35.3207,35.3288,35.2965,35.3126,8900.0
2007-04-30 13:45:00,43.68,43.71,43.66,43.66,9300.0,35.3126,35.3369,35.2965,35.2965,9300.0
2007-04-30 13:50:00,43.69,43.69,43.65,43.66,4600.0,35.3207,35.3207,35.2884,35.2965,4600.0
2007-04-30 13:55:00,43.66,43.66,43.57,43.62,12800.0,35.2965,35.2965,35.2237,35.2641,12800.0
2007-04-30 14:00:00,43.64,43.65,43.59,43.59,6800.0,35.2803,35.2884,35.2399,35.2399,6800.0
2007-04-30 14:05:00,43.6,43.64,43.58,43.61,16700.0,35.248,35.2803,35.2318,35.256,16700.0
2007-04-30 14:10:00,43.6,43.63,43.6,43.6,9600.0,35.248,35.2722,35.248,35.248,9600.0
2007-04-30 14:15:00,43.6,43.61,43.56,43.57,5600.0,35.248,35.256,35.2156,35.2237,5600.0
2007-04-30 14:20:00,43.59,43.6,43.55,43.55,8000.0,35.2399,35.248,35.2075,35.2075,8000.0
2007-04-30 14:25:00,43.56,43.58,43.54,43.54,5000.0,35.2156,35.2318,35.1995,35.1995,5000.0
2007-04-30 14:30:00,43.55,43.55,43.52,43.52,6300.0,35.2075,35.2075,35.1833,35.1833,6300.0
2007-04-30 14:35:00,43.53,43.54,43.43,43.43,20400.0,35.1914,35.1995,35.1105,35.1105,20400.0
2007-04-30 14:40:00,43.44,43.46,43.4,43.44,18200.0,35.1186,35.1348,35.0863,35.1186,18200.0
2007-04-30 14:45:00,43.44,43.45,43.38,43.38,6600.0,35.1186,35.1267,35.0701,35.0701,6600.0
2007-04-30 14:50:00,43.37,43.43,43.37,43.42,16800.0,35.062,35.1105,35.062,35.1024,16800.0
2007-04-30 14:55:00,43.42,43.42,43.35,43.37,14400.0,35.1024,35.1024,35.0459,35.062,14400.0
2007-04-30 15:00:00,43.39,43.43,43.35,43.38,26800.0,35.0782,35.1105,35.0459,35.0701,26800.0
2007-04-30 15:05:00,43.38,43.39,43.35,43.35,21400.0,35.0701,35.0782,35.0459,35.0459,21400.0
2007-04-30 15:10:00,43.36,43.4,43.3,43.3,13700.0,35.0539,35.0863,35.0054,35.0054,13700.0
2007-04-30 15:15:00,43.3,43.35,43.3,43.33,12300.0,35.0054,35.0459,35.0054,35.0297,12300.0
2007-04-30 15:20:00,43.35,43.38,43.33,43.37,8600.0,35.0459,35.0701,35.0297,35.062,8600.0
2007-04-30 15:25:00,43.36,43.37,43.28,43.3,11200.0,35.0539,35.062,34.9893,35.0054,11200.0
2007-04-30 15:30:00,43.28,43.31,43.27,43.29,17000.0,34.9893,35.0135,34.9812,34.9973,17000.0
2007-04-30 15:35:00,43.28,43.32,43.25,43.25,29100.0,34.9893,35.0216,34.965,34.965,29100.0
2007-04-30 15:40:00,43.25,43.25,43.07,43.1,72100.0,34.965,34.965,34.8195,34.8437,72100.0
2007-04-30 15:45:00,43.11,43.12,43.04,43.09,23300.0,34.8518,34.8599,34.7952,34.8357,23300.0
2007-04-30 15:50:00,43.09,43.14,43.03,43.14,48100.0,34.8357,34.8761,34.7872,34.8761,48100.0
2007-04-30 15:55:00,43.14,43.15,42.99,43.01,152900.0,34.8761,34.8842,34.7548,34.771,152900.0
2007-05-01 09:30:00,43.0,43.05,43.0,43.01,11000.0,34.7629,34.8033,34.7629,34.771,11000.0
2007-05-01 09:35:00,43.0,43.05,42.83,42.94,31200.0,34.7629,34.8033,34.6255,34.7144,31200.0
2007-05-01 09:40:00,42.92,42.92,42.84,42.84,25800.0,34.6982,34.6982,34.6336,34.6336,25800.0
2007-05-01 09:45:00,42.86,42.98,42.84,42.87,25500.0,34.6497,34.7467,34.6336,34.6578,25500.0
2007-05-01 09:50:00,42.87,42.87,42.72,42.72,20700.0,34.6578,34.6578,34.5365,34.5365,20700.0
2007-05-01 09:55:00,42.72,42.72,42.68,42.69,24100.0,34.5365,34.5365,34.5042,34.5123,24100.0
2007-05-01 10:00:00,42.68,42.74,42.6,42.6,53300.0,34.5042,34.5527,34.4395,34.4395,53300.0
2007-05-01 10:05:00,42.57,42.61,42.5,42.54,39500.0,34.4153,34.4476,34.3587,34.391,39500.0
2007-05-01 10:10:00,42.55,42.73,42.55,42.7,25900.0,34.3991,34.5446,34.3991,34.5204,25900.0
2007-05-01 10:15:00,42.69,42.7,42.57,42.6,24400.0,34.5123,34.5204,34.4153,34.4395,24400.0
2007-05-01 10:20:00,42.61,42.64,42.5,42.5,21900.0,34.4476,34.4719,34.3587,34.3587,21900.0
2007-05-01 10:25:00,42.5,42.53,42.46,42.5,24100.0,34.3587,34.3829,34.3263,34.3587,24100.0
2007-05-01 10:30:00,42.5,42.5,42.45,42.46,19000.0,34.3587,34.3587,34.3183,34.3263,19000.0
2007-05-01 10:35:00,42.46,42.55,42.46,42.54,24900.0,34.3263,34.3991,34.3263,34.391,24900.0
2007-05-01 10:40:00,42.53,42.53,42.45,42.49,24300.0,34.3829,34.3829,34.3183,34.3506,24300.0
2007-05-01 10:45:00,42.49,42.49,42.4,42.41,17100.0,34.3506,34.3506,34.2778,34.2859,17100.0
2007-05-01 10:50:00,42.41,42.41,42.22,42.28,58500.0,34.2859,34.2859,34.1323,34.1808,58500.0
2007-05-01 10:55:00,42.28,42.37,42.26,42.34,30300.0,34.1808,34.2536,34.1647,34.2293,30300.0
2007-05-01 11:00:00,42.35,42.35,42.22,42.27,23200.0,34.2374,34.2374,34.1323,34.1727,23200.0
2007-05-01 11:05:00,42.26,42.29,42.18,42.29,23400.0,34.1647,34.1889,34.1,34.1889,23400.0
2007-05-01 11:10:00,42.28,42.28,42.18,42.21,25100.0,34.1808,34.1808,34.1,34.1242,25100.0
2007-05-01 11:15:00,42.22,42.29,42.22,42.27,16200.0,34.1323,34.1889,34.1323,34.1727,16200.0
2007-05-01 11:20:00,42.29,42.33,42.18,42.18,23300.0,34.1889,34.2212,34.1,34.1,23300.0
2007-05-01 11:25:00,42.19,42.28,42.19,42.26,18600.0,34.1081,34.1808,34.1081,34.1647,18600.0
2007-05-01 11:30:00,42.24,42.44,42.23,42.41,24800.0,34.1485,34.3102,34.1404,34.2859,24800.0
2007-05-01 11:35:00,42.42,42.48,42.36,42.42,27200.0,34.294,34.3425,34.2455,34.294,27200.0
2007-05-01 11:40:00,42.43,42.43,42.33,42.34,16400.0,34.3021,34.3021,34.2212,34.2293,16400.0
2007-05-01 11:45:00,42.34,42.34,42.27,42.29,36400.0,34.2293,34.2293,34.1727,34.1889,36400.0
2007-05-01 11:50:00,42.29,42.33,42.19,42.2,28200.0,34.1889,34.2212,34.1081,34.1161,28200.0
2007-05-01 11:55:00,42.2,42.22,42.12,42.12,21700.0,34.1161,34.1323,34.0515,34.0515,21700.0
2007-05-01 12:00:00,42.12,42.18,42.06,42.15,37700.0,34.0515,34.1,34.003,34.0757,37700.0
2007-05-01 12:05:00,42.15,42.16,42.11,42.12,12800.0,34.0757,34.0838,34.0434,34.0515,12800.0
2007-05-01 12:10:00,42.11,42.19,42.11,42.17,13600.0,34.0434,34.1081,34.0434,34.0919,13600.0
2007-05-01 12:15:00,42.18,42.22,42.14,42.22,20200.0,34.1,34.1323,34.0676,34.1323,20200.0
2007-05-01 12:20:00,42.22,42.22,42.15,42.16,14500.0,34.1323,34.1323,34.0757,34.0838,14500.0
2007-05-01 12:25:00,42.16,42.19,42.16,42.16,12700.0,34.0838,34.1081,34.0838,34.0838,12700.0
2007-05-01 12:30:00,42.17,42.21,42.17,42.2,11000.0,34.0919,34.1242,34.0919,34.1161,11000.0
2007-05-01 12:35:00,42.21,42.22,42.19,42.19,16700.0,34.1242,34.1323,34.1081,34.1081,16700.0
2007-05-01 12:40:00,42.19,42.22,42.16,42.21,11700.0,34.1081,34.1323,34.0838,34.1242,11700.0
2007-05-01 12:45:00,42.22,42.22,42.17,42.19,11700.0,34.1323,34.1323,34.0919,34.1081,11700.0
2007-05-01 12:50:00,42.19,42.23,42.19,42.22,17800.0,34.1081,34.1404,34.1081,34.1323,17800.0
2007-05-01 12:55:00,42.22,42.24,42.22,42.24,10300.0,34.1323,34.1485,34.1323,34.1485,10300.0
2007-05-01 13:00:00,42.24,42.24,42.1,42.16,29100.0,34.1485,34.1485,34.0353,34.0838,29100.0
2007-05-01 13:05:00,42.16,42.2,42.11,42.11,25600.0,34.0838,34.1161,34.0434,34.0434,25600.0
2007-05-01 13:10:00,42.11,42.16,42.06,42.06,21300.0,34.0434,34.0838,34.003,34.003,21300.0
2007-05-01 13:15:00,42.06,42.12,42.03,42.08,17800.0,34.003,34.0515,33.9787,34.0191,17800.0
2007-05-01 13:20:00,42.1,42.1,42.03,42.05,8500.0,34.0353,34.0353,33.9787,33.9949,8500.0
2007-05-01 13:25:00,42.05,42.15,42.04,42.13,33500.0,33.9949,34.0757,33.9868,34.0596,33500.0
2007-05-01 13:30:00,42.13,42.15,42.08,42.13,24200.0,34.0596,34.0757,34.0191,34.0596,24200.0
2007-05-01 13:35:00,42.12,42.19,42.12,42.17,23600.0,34.0515,34.1081,34.0515,34.0919,23600.0
2007-05-01 13:40:00,42.17,42.19,42.11,42.19,26800.0,34.0919,34.1081,34.0434,34.1081,26800.0
2007-05-01 13:45:00,42.19,42.22,42.18,42.22,15300.0,34.1081,34.1323,34.1,34.1323,15300.0
2007-05-01 13:50:00,42.22,42.28,42.21,42.28,22700.0,34.1323,34.1808,34.1242,34.1808,22700.0
2007-05-01 13:55:00,42.28,42.28,42.19,42.19,27900.0,34.1808,34.1808,34.1081,34.1081,27900.0
2007-05-01 14:00:00,42.2,42.27,42.19,42.19,37300.0,34.1161,34.1727,34.1081,34.1081,37300.0
2007-05-01 14:05:00,42.19,42.23,42.19,42.22,21100.0,34.1081,34.1404,34.1081,34.1323,21100.0
2007-05-01 14:10:00,42.22,42.22,42.2,42.21,20900.0,34.1323,34.1323,34.1161,34.1242,20900.0
2007-05-01 14:15:00,42.21,42.22,42.12,42.15,25600.0,34.1242,34.1323,34.0515,34.0757,25600.0
2007-05-01 14:20:00,42.15,42.33,42.15,42.3,30900.0,34.0757,34.2212,34.0757,34.197,30900.0
2007-05-01 14:25:00,42.31,42.31,42.25,42.26,18800.0,34.2051,34.2051,34.1566,34.1647,18800.0
2007-05-01 14:30:00,42.26,42.27,42.25,42.26,16200.0,34.1647,34.1727,34.1566,34.1647,16200.0
2007-05-01 14:35:00,42.27,42.32,42.25,42.29,34100.0,34.1727,34.2132,34.1566,34.1889,34100.0
2007-05-01 14:40:00,42.3,42.34,42.24,42.32,34700.0,34.197,34.2293,34.1485,34.2132,34700.0
2007-05-01 14:45:00,42.32,42.34,42.29,42.29,24400.0,34.2132,34.2293,34.1889,34.1889,24400.0
2007-05-01 14:50:00,42.29,42.31,42.24,42.25,35800.0,34.1889,34.2051,34.1485,34.1566,35800.0
2007-05-01 14:55:00,42.25,42.34,42.25,42.31,18800.0,34.1566,34.2293,34.1566,34.2051,18800.0
2007-05-01 15:00:00,42.32,42.32,42.26,42.26,20100.0,34.2132,34.2132,34.1647,34.1647,20100.0
2007-05-01 15:05:00,42.27,42.3,42.25,42.3,35700.0,34.1727,34.197,34.1566,34.197,35700.0
2007-05-01 15:10:00,42.3,42.3,42.29,42.3,25900.0,34.197,34.197,34.1889,34.197,25900.0
2007-05-01 15:15:00,42.29,42.3,42.26,42.26,18600.0,34.1889,34.197,34.1647,34.1647,18600.0
2007-05-01 15:20:00,42.26,42.31,42.21,42.21,45000.0,34.1647,34.2051,34.1242,34.1242,45000.0
2007-05-01 15:25:00,42.21,42.23,42.15,42.15,27900.0,34.1242,34.1404,34.0757,34.0757,27900.0
2007-05-01 15:30:00,42.15,42.2,42.15,42.2,20700.0,34.0757,34.1161,34.0757,34.1161,20700.0
2007-05-01 15:35:00,42.19,42.26,42.17,42.21,44000.0,34.1081,34.1647,34.0919,34.1242,44000.0
2007-05-01 15:40:00,42.21,42.33,42.21,42.33,31700.0,34.1242,34.2212,34.1242,34.2212,31700.0
2007-05-01 15:45:00,42.33,42.33,42.3,42.31,37100.0,34.2212,34.2212,34.197,34.2051,37100.0
2007-05-01 15:50:00,42.32,42.35,42.31,42.35,35500.0,34.2132,34.2374,34.2051,34.2374,35500.0
2007-05-01 15:55:00,42.35,42.38,42.2,42.25,175000.0,34.2374,34.2617,34.1161,34.1566,175000.0
2007-05-02 09:30:00,42.26,42.39,42.26,42.33,16900.0,34.1647,34.2698,34.1647,34.2212,16900.0
2007-05-02 09:35:00,42.33,42.5,42.33,42.49,14600.0,34.2212,34.3587,34.2212,34.3506,14600.0
2007-05-02 09:40:00,42.48,42.67,42.46,42.59,22300.0,34.3425,34.4961,34.3263,34.4314,22300.0
2007-05-02 09:45:00,42.59,42.7,42.59,42.7,15000.0,34.4314,34.5204,34.4314,34.5204,15000.0
2007-05-02 09:50:00,42.7,42.7,42.61,42.62,17000.0,34.5204,34.5204,34.4476,34.4557,17000.0
2007-05-02 09:55:00,42.62,42.64,42.59,42.6,9800.0,34.4557,34.4719,34.4314,34.4395,9800.0
2007-05-02 10:00:00,42.6,42.82,42.6,42.7,25200.0,34.4395,34.6174,34.4395,34.5204,25200.0
2007-05-02 10:05:00,42.69,42.75,42.61,42.61,19600.0,34.5123,34.5608,34.4476,34.4476,19600.0
2007-05-02 10:10:00,42.6,42.61,42.53,42.6,12000.0,34.4395,34.4476,34.3829,34.4395,12000.0
2007-05-02 10:15:00,42.61,42.75,42.6,42.75,15700.0,34.4476,34.5608,34.4395,34.5608,15700.0
2007-05-02 10:20:00,42.75,42.82,42.74,42.79,15600.0,34.5608,34.6174,34.5527,34.5931,15600.0
2007-05-02 10:25:00,42.79,42.8,42.76,42.76,14000.0,34.5931,34.6012,34.5689,34.5689,14000.0
2007-05-02 10:30:00,42.76,42.92,42.75,42.92,19700.0,34.5689,34.6982,34.5608,34.6982,19700.0
2007-05-02 10:35:00,42.92,42.95,42.82,42.86,31700.0,34.6982,34.7225,34.6174,34.6497,31700.0
2007-05-02 10:40:00,42.85,42.9,42.75,42.81,35600.0,34.6416,34.6821,34.5608,34.6093,35600.0
2007-05-02 10:45:00,42.82,42.83,42.72,42.72,49900.0,34.6174,34.6255,34.5365,34.5365,49900.0
2007-05-02 10:50:00,42.73,42.73,42.53,42.53,20500.0,34.5446,34.5446,34.3829,34.3829,20500.0
2007-05-02 10:55:00,42.53,42.56,42.49,42.56,46300.0,34.3829,34.4072,34.3506,34.4072,46300.0
2007-05-02 11:00:00,42.56,42.65,42.53,42.63,16200.0,34.4072,34.4799,34.3829,34.4638,16200.0
2007-05-02 11:05:00,42.62,42.67,42.6,42.67,9400.0,34.4557,34.4961,34.4395,34.4961,9400.0
2007-05-02 11:10:00,42.68,42.7,42.65,42.65,12600.0,34.5042,34.5204,34.4799,34.4799,12600.0
2007-05-02 11:15:00,42.64,42.7,42.64,42.68,12500.0,34.4719,34.5204,34.4719,34.5042,12500.0
2007-05-02 11:20:00,42.67,42.68,42.66,42.67,7900.0,34.4961,34.5042,34.488,34.4961,7900.0
2007-05-02 11:25:00,42.68,42.7,42.67,42.69,8700.0,34.5042,34.5204,34.4961,34.5123,8700.0
2007-05-02 11:30:00,42.7,42.7,42.67,42.67,6400.0,34.5204,34.5204,34.4961,34.4961,6400.0
2007-05-02 11:35:00,42.66,42.71,42.66,42.71,5700.0,34.488,34.5285,34.488,34.5285,5700.0
2007-05-02 11:40:00,42.71,42.71,42.63,42.63,14000.0,34.5285,34.5285,34.4638,34.4638,14000.0
2007-05-02 11:45:00,42.63,42.65,42.61,42.63,6600.0,34.4638,34.4799,34.4476,34.4638,6600.0
2007-05-02 11:50:00,42.63,42.68,42.63,42.65,19300.0,34.4638,34.5042,34.4638,34.4799,19300.0
2007-05-02 11:55:00,42.65,42.65,42.61,42.61,4800.0,34.4799,34.4799,34.4476,34.4476,4800.0
2007-05-02 12:00:00,42.61,42.65,42.61,42.64,9800.0,34.4476,34.4799,34.4476,34.4719,9800.0
2007-05-02 12:05:00,42.64,42.65,42.63,42.65,5400.0,34.4719,34.4799,34.4638,34.4799,5400.0
2007-05-02 12:10:00,42.64,42.65,42.59,42.59,15000.0,34.4719,34.4799,34.4314,34.4314,15000.0
2007-05-02 12:15:00,42.61,42.61,42.54,42.57,24900.0,34.4476,34.4476,34.391,34.4153,24900.0
2007-05-02 12:20:00,42.56,42.6,42.54,42.58,9200.0,34.4072,34.4395,34.391,34.4234,9200.0
2007-05-02 12:25:00,42.6,42.61,42.54,42.55,10300.0,34.4395,34.4476,34.391,34.3991,10300.0
2007-05-02 12:30:00,42.54,42.57,42.53,42.57,17900.0,34.391,34.4153,34.3829,34.4153,17900.0
2007-05-02 12:35:00,42.55,42.57,42.52,42.53,8600.0,34.3991,34.4153,34.3748,34.3829,8600.0
2007-05-02 12:40:00,42.53,42.6,42.53,42.56,8500.0,34.3829,34.4395,34.3829,34.4072,8500.0
2007-05-02 12:45:00,42.58,42.58,42.55,42.55,9000.0,34.4234,34.4234,34.3991,34.3991,9000.0
2007-05-02 12:50:00,42.56,42.56,42.53,42.56,8600.0,34.4072,34.4072,34.3829,34.4072,8600.0
2007-05-02 12:55:00,42.56,42.56,42.51,42.51,8300.0,34.4072,34.4072,34.3668,34.3668,8300.0
2007-05-02 13:00:00,42.51,42.62,42.51,42.61,10000.0,34.3668,34.4557,34.3668,34.4476,10000.0
2007-05-02 13:05:00,42.61,42.62,42.57,42.58,32000.0,34.4476,34.4557,34.4153,34.4234,32000.0
2007-05-02 13:10:00,42.58,42.63,42.58,42.61,28800.0,34.4234,34.4638,34.4234,34.4476,28800.0
2007-05-02 13:15:00,42.61,42.65,42.56,42.62,48400.0,34.4476,34.4799,34.4072,34.4557,48400.0
2007-05-02 13:20:00,42.62,42.64,42.59,42.61,63200.0,34.4557,34.4719,34.4314,34.4476,63200.0
2007-05-02 13:25:00,42.6,42.62,42.48,42.49,46700.0,34.4395,34.4557,34.3425,34.3506,46700.0
2007-05-02 13:30:00,42.49,42.6,42.49,42.57,19700.0,34.3506,34.4395,34.3506,34.4153,19700.0
2007-05-02 13:35:00,42.55,42.59,42.55,42.57,16600.0,34.3991,34.4314,34.3991,34.4153,16600.0
2007-05-02 13:40:00,42.57,42.62,42.53,42.62,34500.0,34.4153,34.4557,34.3829,34.4557,34500.0
2007-05-02 13:45:00,42.62,42.67,42.57,42.58,31900.0,34.4557,34.4961,34.4153,34.4234,31900.0
2007-05-02 13:50:00,42.59,42.64,42.59,42.62,30200.0,34.4314,34.4719,34.4314,34.4557,30200.0
2007-05-02 13:55:00,42.62,42.65,42.58,42.62,16200.0,34.4557,34.4799,34.4234,34.4557,16200.0
2007-05-02 14:00:00,42.64,42.72,42.64,42.65,12600.0,34.4719,34.5365,34.4719,34.4799,12600.0
2007-05-02 14:05:00,42.67,42.78,42.65,42.77,14300.0,34.4961,34.585,34.4799,34.577,14300.0
2007-05-02 14:10:00,42.76,42.77,42.67,42.67,47400.0,34.5689,34.577,34.4961,34.4961,47400.0
2007-05-02 14:15:00,42.68,42.71,42.64,42.66,17300.0,34.5042,34.5285,34.4719,34.488,17300.0
2007-05-02 14:20:00,42.65,42.72,42.65,42.72,12300.0,34.4799,34.5365,34.4799,34.5365,12300.0
2007-05-02 14:25:00,42.72,42.79,42.67,42.68,21100.0,34.5365,34.5931,34.4961,34.5042,21100.0
2007-05-02 14:30:00,42.67,42.7,42.67,42.68,13800.0,34.4961,34.5204,34.4961,34.5042,13800.0
2007-05-02 14:35:00,42.69,42.7,42.68,42.69,12700.0,34.5123,34.5204,34.5042,34.5123,12700.0
2007-05-02 14:40:00,42.69,42.82,42.66,42.81,30800.0,34.5123,34.6174,34.488,34.6093,30800.0
2007-05-02 14:45:00,42.81,42.81,42.76,42.77,18500.0,34.6093,34.6093,34.5689,34.577,18500.0
2007-05-02 14:50:00,42.77,42.8,42.74,42.8,11800.0,34.577,34.6012,34.5527,34.6012,11800.0
2007-05-02 14:55:00,42.8,42.87,42.8,42.83,28400.0,34.6012,34.6578,34.6012,34.6255,28400.0
2007-05-02 15:00:00,42.83,42.84,42.74,42.76,34400.0,34.6255,34.6336,34.5527,34.5689,34400.0
2007-05-02 15:05:00,42.76,42.78,42.75,42.77,30300.0,34.5689,34.585,34.5608,34.577,30300.0
2007-05-02 15:10:00,42.77,42.82,42.76,42.76,26300.0,34.577,34.6174,34.5689,34.5689,26300.0
2007-05-02 15:15:00,42.76,42.78,42.73,42.75,19900.0,34.5689,34.585,34.5446,34.5608,19900.0
2007-05-02 15:20:00,42.74,42.75,42.68,42.74,18000.0,34.5527,34.5608,34.5042,34.5527,18000.0
2007-05-02 15:25:00,42.74,42.81,42.74,42.79,22500.0,34.5527,34.6093,34.5527,34.5931,22500.0
2007-05-02 15:30:00,42.8,42.8,42.68,42.71,75100.0,34.6012,34.6012,34.5042,34.5285,75100.0
2007-05-02 15:35:00,42.7,42.72,42.69,42.69,20100.0,34.5204,34.5365,34.5123,34.5123,20100.0
2007-05-02 15:40:00,42.69,42.7,42.62,42.64,127600.0,34.5123,34.5204,34.4557,34.4719,127600.0
2007-05-02 15:45:00,42.64,42.65,42.61,42.65,64800.0,34.4719,34.4799,34.4476,34.4799,64800.0
2007-05-02 15:50:00,42.65,42.76,42.65,42.72,55500.0,34.4799,34.5689,34.4799,34.5365,55500.0
2007-05-02 15:55:00,42.72,42.74,42.55,42.64,159600.0,34.5365,34.5527,34.3991,34.4719,159600.0
2007-05-03 09:30:00,42.83,43.07,42.83,43.07,11800.0,34.6255,34.8195,34.6255,34.8195,11800.0
2007-05-03 09:35:00,43.02,43.06,42.84,42.88,5600.0,34.7791,34.8114,34.6336,34.6659,5600.0
2007-05-03 09:40:00,42.89,42.98,42.85,42.91,9800.0,34.674,34.7467,34.6416,34.6901,9800.0
2007-05-03 09:45:00,42.88,42.97,42.88,42.97,9900.0,34.6659,34.7386,34.6659,34.7386,9900.0
2007-05-03 09:50:00,42.96,43.04,42.92,42.99,12500.0,34.7306,34.7952,34.6982,34.7548,12500.0
2007-05-03 09:55:00,42.98,43.05,42.97,43.05,9800.0,34.7467,34.8033,34.7386,34.8033,9800.0
2007-05-03 10:00:00,43.05,43.1,42.9,42.9,19100.0,34.8033,34.8437,34.6821,34.6821,19100.0
2007-05-03 10:05:00,42.91,43.07,42.91,42.99,12600.0,34.6901,34.8195,34.6901,34.7548,12600.0
2007-05-03 10:10:00,42.98,43.0,42.86,42.86,12600.0,34.7467,34.7629,34.6497,34.6497,12600.0
2007-05-03 10:15:00,42.85,42.95,42.85,42.95,6000.0,34.6416,34.7225,34.6416,34.7225,6000.0
2007-05-03 10:20:00,42.98,43.0,42.94,42.97,8600.0,34.7467,34.7629,34.7144,34.7386,8600.0
2007-05-03 10:25:00,42.96,43.02,42.91,42.98,10900.0,34.7306,34.7791,34.6901,34.7467,10900.0
2007-05-03 10:30:00,43.0,43.06,42.97,42.99,11000.0,34.7629,34.8114,34.7386,34.7548,11000.0
2007-05-03 10:35:00,42.98,43.08,42.94,43.03,21000.0,34.7467,34.8276,34.7144,34.7872,21000.0
2007-05-03 10:40:00,43.02,43.1,43.02,43.1,13900.0,34.7791,34.8437,34.7791,34.8437,13900.0
2007-05-03 10:45:00,43.07,43.16,43.04,43.05,15300.0,34.8195,34.8923,34.7952,34.8033,15300.0
2007-05-03 10:50:00,43.04,43.12,43.02,43.08,16700.0,34.7952,34.8599,34.7791,34.8276,16700.0
2007-05-03 10:55:00,43.05,43.12,43.05,43.1,6800.0,34.8033,34.8599,34.8033,34.8437,6800.0
2007-05-03 11:00:00,43.1,43.1,42.95,42.97,20100.0,34.8437,34.8437,34.7225,34.7386,20100.0
2007-05-03 11:05:00,42.96,43.02,42.95,42.95,46800.0,34.7306,34.7791,34.7225,34.7225,46800.0
2007-05-03 11:10:00,42.95,42.96,42.9,42.96,43900.0,34.7225,34.7306,34.6821,34.7306,43900.0
2007-05-03 11:15:00,42.96,42.97,42.94,42.95,11700.0,34.7306,34.7386,34.7144,34.7225,11700.0
2007-05-03 11:20:00,42.96,42.96,42.88,42.92,12300.0,34.7306,34.7306,34.6659,34.6982,12300.0
2007-05-03 11:25:00,42.92,43.03,42.92,43.03,51000.0,34.6982,34.7872,34.6982,34.7872,51000.0
2007-05-03 11:30:00,43.03,43.05,43.0,43.04,10800.0,34.7872,34.8033,34.7629,34.7952,10800.0
2007-05-03 11:35:00,43.04,43.05,43.0,43.04,21700.0,34.7952,34.8033,34.7629,34.7952,21700.0
2007-05-03 11:40:00,43.03,43.05,43.0,43.0,6200.0,34.7872,34.8033,34.7629,34.7629,6200.0
2007-05-03 11:45:00,43.02,43.04,43.01,43.04,1800.0,34.7791,34.7952,34.771,34.7952,1800.0
2007-05-03 11:50:00,43.02,43.07,43.02,43.06,6100.0,34.7791,34.8195,34.7791,34.8114,6100.0
2007-05-03 11:55:00,43.04,43.12,43.04,43.1,5400.0,34.7952,34.8599,34.7952,34.8437,5400.0
2007-05-03 12:00:00,43.11,43.13,43.0,43.0,6200.0,34.8518,34.868,34.7629,34.7629,6200.0
2007-05-03 12:05:00,43.01,43.07,43.0,43.06,4200.0,34.771,34.8195,34.7629,34.8114,4200.0
2007-05-03 12:10:00,43.05,43.09,43.05,43.09,2900.0,34.8033,34.8357,34.8033,34.8357,2900.0
2007-05-03 12:15:00,43.08,43.14,43.08,43.12,6000.0,34.8276,34.8761,34.8276,34.8599,6000.0
2007-05-03 12:20:00,43.11,43.11,43.09,43.09,1300.0,34.8518,34.8518,34.8357,34.8357,1300.0
2007-05-03 12:25:00,43.1,43.12,43.05,43.05,8200.0,34.8437,34.8599,34.8033,34.8033,8200.0
2007-05-03 12:30:00,43.05,43.1,43.05,43.1,10900.0,34.8033,34.8437,34.8033,34.8437,10900.0
2007-05-03 12:35:00,43.1,43.13,43.08,43.12,12000.0,34.8437,34.868,34.8276,34.8599,12000.0
2007-05-03 12:40:00,43.12,43.15,43.11,43.14,2200.0,34.8599,34.8842,34.8518,34.8761,2200.0
2007-05-03 12:45:00,43.12,43.14,43.12,43.14,4400.0,34.8599,34.8761,34.8599,34.8761,4400.0
2007-05-03 12:50:00,43.14,43.16,43.12,43.15,6300.0,34.8761,34.8923,34.8599,34.8842,6300.0
2007-05-03 12:55:00,43.15,43.19,43.15,43.17,5900.0,34.8842,34.9165,34.8842,34.9003,5900.0
2007-05-03 13:00:00,43.18,43.21,43.17,43.18,4200.0,34.9084,34.9327,34.9003,34.9084,4200.0
2007-05-03 13:05:00,43.19,43.19,43.16,43.16,2300.0,34.9165,34.9165,34.8923,34.8923,2300.0
2007-05-03 13:10:00,43.16,43.18,43.16,43.17,4100.0,34.8923,34.9084,34.8923,34.9003,4100.0
2007-05-03 13:15:00,43.16,43.18,43.16,43.18,3000.0,34.8923,34.9084,34.8923,34.9084,3000.0
2007-05-03 13:20:00,43.18,43.18,43.15,43.15,5400.0,34.9084,34.9084,34.8842,34.8842,5400.0
2007-05-03 13:25:00,43.16,43.17,43.11,43.15,12300.0,34.8923,34.9003,34.8518,34.8842,12300.0
2007-05-03 13:30:00,43.15,43.16,43.14,43.15,6100.0,34.8842,34.8923,34.8761,34.8842,6100.0
2007-05-03 13:35:00,43.15,43.17,43.14,43.16,4200.0,34.8842,34.9003,34.8761,34.8923,4200.0
2007-05-03 13:40:00,43.16,43.21,43.14,43.2,12100.0,34.8923,34.9327,34.8761,34.9246,12100.0
2007-05-03 13:45:00,43.21,43.22,43.17,43.21,5400.0,34.9327,34.9408,34.9003,34.9327,5400.0
2007-05-03 13:50:00,43.21,43.23,43.16,43.17,19100.0,34.9327,34.9488,34.8923,34.9003,19100.0
2007-05-03 13:55:00,43.16,43.19,43.12,43.13,14800.0,34.8923,34.9165,34.8599,34.868,14800.0
2007-05-03 14:00:00,43.11,43.19,43.11,43.19,7100.0,34.8518,34.9165,34.8518,34.9165,7100.0
2007-05-03 14:05:00,43.19,43.2,43.08,43.09,12400.0,34.9165,34.9246,34.8276,34.8357,12400.0
2007-05-03 14:10:00,43.1,43.15,43.09,43.14,9800.0,34.8437,34.8842,34.8357,34.8761,9800.0
2007-05-03 14:15:00,43.14,43.15,43.12,43.13,2500.0,34.8761,34.8842,34.8599,34.868,2500.0
2007-05-03 14:20:00,43.12,43.13,42.99,43.08,65700.0,34.8599,34.868,34.7548,34.8276,65700.0
2007-05-03 14:25:00,43.09,43.1,43.07,43.09,3800.0,34.8357,34.8437,34.8195,34.8357,3800.0
2007-05-03 14:30:00,43.1,43.16,43.1,43.13,7200.0,34.8437,34.8923,34.8437,34.868,7200.0
2007-05-03 14:35:00,43.13,43.14,43.04,43.07,12900.0,34.868,34.8761,34.7952,34.8195,12900.0
2007-05-03 14:40:00,43.08,43.15,43.08,43.12,7900.0,34.8276,34.8842,34.8276,34.8599,7900.0
2007-05-03 14:45:00,43.13,43.15,43.11,43.15,5900.0,34.868,34.8842,34.8518,34.8842,5900.0
2007-05-03 14:50:00,43.15,43.2,43.14,43.19,6300.0,34.8842,34.9246,34.8761,34.9165,6300.0
2007-05-03 14:55:00,43.2,43.24,43.17,43.21,16000.0,34.9246,34.9569,34.9003,34.9327,16000.0
2007-05-03 15:00:00,43.22,43.24,43.16,43.16,15400.0,34.9408,34.9569,34.8923,34.8923,15400.0
2007-05-03 15:05:00,43.17,43.21,43.16,43.16,9400.0,34.9003,34.9327,34.8923,34.8923,9400.0
2007-05-03 15:10:00,43.15,43.17,43.12,43.13,7900.0,34.8842,34.9003,34.8599,34.868,7900.0
2007-05-03 15:15:00,43.13,43.16,43.13,43.15,6700.0,34.868,34.8923,34.868,34.8842,6700.0
2007-05-03 15:20:00,43.15,43.23,43.14,43.21,13200.0,34.8842,34.9488,34.8761,34.9327,13200.0
2007-05-03 15:25:00,43.22,43.22,43.19,43.21,7900.0,34.9408,34.9408,34.9165,34.9327,7900.0
2007-05-03 15:30:00,43.21,43.22,43.13,43.14,28200.0,34.9327,34.9408,34.868,34.8761,28200.0
2007-05-03 15:35:00,43.15,43.2,43.14,43.16,20100.0,34.8842,34.9246,34.8761,34.8923,20100.0
2007-05-03 15:40:00,43.17,43.17,43.13,43.13,64500.0,34.9003,34.9003,34.868,34.868,64500.0
2007-05-03 15:45:00,43.13,43.21,43.13,43.17,73800.0,34.868,34.9327,34.868,34.9003,73800.0
2007-05-03 15:50:00,43.2,43.23,43.17,43.17,25900.0,34.9246,34.9488,34.9003,34.9003,25900.0
2007-05-03 15:55:00,43.17,43.23,43.13,43.2,78100.0,34.9003,34.9488,34.868,34.9246,78100.0
2007-05-04 09:30:00,43.35,43.35,43.32,43.32,7000.0,35.0459,35.0459,35.0216,35.0216,7000.0
2007-05-04 09:35:00,43.34,43.34,43.06,43.09,7100.0,35.0378,35.0378,34.8114,34.8357,7100.0
2007-05-04 09:40:00,43.06,43.17,43.04,43.16,3900.0,34.8114,34.9003,34.7952,34.8923,3900.0
2007-05-04 09:45:00,43.15,43.15,43.07,43.07,5700.0,34.8842,34.8842,34.8195,34.8195,5700.0
2007-05-04 09:50:00,43.08,43.11,43.05,43.06,6400.0,34.8276,34.8518,34.8033,34.8114,6400.0
2007-05-04 09:55:00,43.07,43.13,43.06,43.09,7200.0,34.8195,34.868,34.8114,34.8357,7200.0
2007-05-04 10:00:00,43.1,43.14,43.04,43.04,9700.0,34.8437,34.8761,34.7952,34.7952,9700.0
2007-05-04 10:05:00,43.05,43.11,43.04,43.07,6600.0,34.8033,34.8518,34.7952,34.8195,6600.0
2007-05-04 10:10:00,43.08,43.13,43.08,43.11,8000.0,34.8276,34.868,34.8276,34.8518,8000.0
2007-05-04 10:15:00,43.09,43.12,43.08,43.08,7000.0,34.8357,34.8599,34.8276,34.8276,7000.0
2007-05-04 10:20:00,43.07,43.11,43.07,43.1,4800.0,34.8195,34.8518,34.8195,34.8437,4800.0
2007-05-04 10:25:00,43.09,43.1,43.05,43.06,6000.0,34.8357,34.8437,34.8033,34.8114,6000.0
2007-05-04 10:30:00,43.06,43.07,43.03,43.04,6400.0,34.8114,34.8195,34.7872,34.7952,6400.0
2007-05-04 10:35:00,43.04,43.08,43.03,43.06,5800.0,34.7952,34.8276,34.7872,34.8114,5800.0
2007-05-04 10:40:00,43.07,43.07,42.99,43.03,6000.0,34.8195,34.8195,34.7548,34.7872,6000.0
2007-05-04 10:45:00,43.03,43.11,43.03,43.09,5500.0,34.7872,34.8518,34.7872,34.8357,5500.0
2007-05-04 10:50:00,43.09,43.12,43.09,43.1,6200.0,34.8357,34.8599,34.8357,34.8437,6200.0
2007-05-04 10:55:00,43.07,43.11,43.05,43.05,8000.0,34.8195,34.8518,34.8033,34.8033,8000.0
2007-05-04 11:00:00,43.04,43.04,43.0,43.0,7500.0,34.7952,34.7952,34.7629,34.7629,7500.0
2007-05-04 11:05:00,43.0,43.03,43.0,43.01,17200.0,34.7629,34.7872,34.7629,34.771,17200.0
2007-05-04 11:10:00,43.02,43.02,42.98,43.01,10900.0,34.7791,34.7791,34.7467,34.771,10900.0
2007-05-04 11:15:00,43.01,43.02,42.98,42.99,21400.0,34.771,34.7791,34.7467,34.7548,21400.0
2007-05-04 11:20:00,42.99,43.0,42.91,42.91,37800.0,34.7548,34.7629,34.6901,34.6901,37800.0
2007-05-04 11:25:00,42.91,42.91,42.87,42.88,7300.0,34.6901,34.6901,34.6578,34.6659,7300.0
2007-05-04 11:30:00,42.88,42.88,42.86,42.87,28100.0,34.6659,34.6659,34.6497,34.6578,28100.0
2007-05-04 11:35:00,42.87,42.88,42.86,42.87,8300.0,34.6578,34.6659,34.6497,34.6578,8300.0
2007-05-04 11:40:00,42.87,42.88,42.86,42.87,12100.0,34.6578,34.6659,34.6497,34.6578,12100.0
2007-05-04 11:45:00,42.88,42.88,42.83,42.84,24600.0,34.6659,34.6659,34.6255,34.6336,24600.0
2007-05-04 11:50:00,42.85,42.86,42.8,42.82,13000.0,34.6416,34.6497,34.6012,34.6174,13000.0
2007-05-04 11:55:00,42.82,42.83,42.82,42.82,8300.0,34.6174,34.6255,34.6174,34.6174,8300.0
2007-05-04 12:00:00,42.83,42.83,42.76,42.76,7800.0,34.6255,34.6255,34.5689,34.5689,7800.0
2007-05-04 12:05:00,42.77,42.78,42.72,42.76,28300.0,34.577,34.585,34.5365,34.5689,28300.0
2007-05-04 12:10:00,42.76,42.76,42.67,42.7,22500.0,34.5689,34.5689,34.4961,34.5204,22500.0
2007-05-04 12:15:00,42.7,42.71,42.58,42.6,36700.0,34.5204,34.5285,34.4234,34.4395,36700.0
2007-05-04 12:20:00,42.61,42.64,42.53,42.53,15400.0,34.4476,34.4719,34.3829,34.3829,15400.0
2007-05-04 12:25:00,42.53,42.58,42.5,42.56,15500.0,34.3829,34.4234,34.3587,34.4072,15500.0
2007-05-04 12:30:00,42.54,42.55,42.46,42.55,12400.0,34.391,34.3991,34.3263,34.3991,12400.0
2007-05-04 12:35:00,42.55,42.59,42.51,42.52,18100.0,34.3991,34.4314,34.3668,34.3748,18100.0
2007-05-04 12:40:00,42.53,42.58,42.53,42.58,6500.0,34.3829,34.4234,34.3829,34.4234,6500.0
2007-05-04 12:45:00,42.57,42.61,42.57,42.61,3900.0,34.4153,34.4476,34.4153,34.4476,3900.0
2007-05-04 12:50:00,42.62,42.67,42.62,42.66,7600.0,34.4557,34.4961,34.4557,34.488,7600.0
2007-05-04 12:55:00,42.66,42.66,42.58,42.62,12300.0,34.488,34.488,34.4234,34.4557,12300.0
2007-05-04 13:00:00,42.64,42.68,42.6,42.64,11700.0,34.4719,34.5042,34.4395,34.4719,11700.0
2007-05-04 13:05:00,42.64,42.64,42.61,42.64,2600.0,34.4719,34.4719,34.4476,34.4719,2600.0
2007-05-04 13:10:00,42.63,42.69,42.63,42.68,4200.0,34.4638,34.5123,34.4638,34.5042,4200.0
2007-05-04 13:15:00,42.69,42.7,42.68,42.69,7200.0,34.5123,34.5204,34.5042,34.5123,7200.0
2007-05-04 13:20:00,42.69,42.7,42.64,42.65,18700.0,34.5123,34.5204,34.4719,34.4799,18700.0
2007-05-04 13:25:00,42.65,42.66,42.6,42.6,7900.0,34.4799,34.488,34.4395,34.4395,7900.0
2007-05-04 13:30:00,42.6,42.66,42.59,42.65,8300.0,34.4395,34.488,34.4314,34.4799,8300.0
2007-05-04 13:35:00,42.66,42.66,42.61,42.64,7000.0,34.488,34.488,34.4476,34.4719,7000.0
2007-05-04 13:40:00,42.65,42.68,42.64,42.68,11900.0,34.4799,34.5042,34.4719,34.5042,11900.0
2007-05-04 13:45:00,42.68,42.68,42.63,42.65,9600.0,34.5042,34.5042,34.4638,34.4799,9600.0
2007-05-04 13:50:00,42.65,42.66,42.63,42.64,6700.0,34.4799,34.488,34.4638,34.4719,6700.0
2007-05-04 13:55:00,42.63,42.68,42.6,42.68,16200.0,34.4638,34.5042,34.4395,34.5042,16200.0
2007-05-04 14:00:00,42.68,42.71,42.67,42.71,9700.0,34.5042,34.5285,34.4961,34.5285,9700.0
2007-05-04 14:05:00,42.69,42.7,42.66,42.69,5500.0,34.5123,34.5204,34.488,34.5123,5500.0
2007-05-04 14:10:00,42.68,42.7,42.67,42.7,5100.0,34.5042,34.5204,34.4961,34.5204,5100.0
2007-05-04 14:15:00,42.7,42.73,42.67,42.67,17800.0,34.5204,34.5446,34.4961,34.4961,17800.0
2007-05-04 14:20:00,42.67,42.68,42.66,42.68,6800.0,34.4961,34.5042,34.488,34.5042,6800.0
2007-05-04 14:25:00,42.68,42.68,42.61,42.63,11400.0,34.5042,34.5042,34.4476,34.4638,11400.0
2007-05-04 14:30:00,42.62,42.62,42.59,42.62,11900.0,34.4557,34.4557,34.4314,34.4557,11900.0
2007-05-04 14:35:00,42.61,42.63,42.57,42.61,12800.0,34.4476,34.4638,34.4153,34.4476,12800.0
2007-05-04 14:40:00,42.61,42.63,42.59,42.59,13300.0,34.4476,34.4638,34.4314,34.4314,13300.0
2007-05-04 14:45:00,42.59,42.59,42.56,42.58,10600.0,34.4314,34.4314,34.4072,34.4234,10600.0
2007-05-04 14:50:00,42.58,42.61,42.58,42.6,13700.0,34.4234,34.4476,34.4234,34.4395,13700.0
2007-05-04 14:55:00,42.6,42.6,42.58,42.59,18800.0,34.4395,34.4395,34.4234,34.4314,18800.0
2007-05-04 15:00:00,42.59,42.61,42.58,42.59,31400.0,34.4314,34.4476,34.4234,34.4314,31400.0
2007-05-04 15:05:00,42.59,42.6,42.58,42.59,20500.0,34.4314,34.4395,34.4234,34.4314,20500.0
2007-05-04 15:10:00,42.59,42.6,42.58,42.6,12500.0,34.4314,34.4395,34.4234,34.4395,12500.0
2007-05-04 15:15:00,42.6,42.6,42.58,42.58,14900.0,34.4395,34.4395,34.4234,34.4234,14900.0
2007-05-04 15:20:00,42.58,42.59,42.57,42.59,10100.0,34.4234,34.4314,34.4153,34.4314,10100.0
2007-05-04 15:25:00,42.59,42.64,42.59,42.64,10200.0,34.4314,34.4719,34.4314,34.4719,10200.0
2007-05-04 15:30:00,42.64,42.69,42.63,42.69,14800.0,34.4719,34.5123,34.4638,34.5123,14800.0
2007-05-04 15:35:00,42.69,42.69,42.63,42.68,56600.0,34.5123,34.5123,34.4638,34.5042,56600.0
2007-05-04 15:40:00,42.69,42.7,42.59,42.6,76600.0,34.5123,34.5204,34.4314,34.4395,76600.0
2007-05-04 15:45:00,42.6,42.66,42.58,42.66,144800.0,34.4395,34.488,34.4234,34.488,144800.0
2007-05-04 15:50:00,42.66,42.73,42.65,42.68,44600.0,34.488,34.5446,34.4799,34.5042,44600.0
2007-05-04 15:55:00,42.68,42.77,42.68,42.74,47700.0,34.5042,34.577,34.5042,34.5527,47700.0
2007-05-07 09:30:00,42.81,42.98,42.81,42.97,8300.0,34.6093,34.7467,34.6093,34.7386,8300.0
2007-05-07 09:35:00,42.97,43.23,42.96,43.21,11300.0,34.7386,34.9488,34.7306,34.9327,11300.0
2007-05-07 09:40:00,43.2,43.38,43.2,43.35,14500.0,34.9246,35.0701,34.9246,35.0459,14500.0
2007-05-07 09:45:00,43.35,43.36,43.14,43.14,24800.0,35.0459,35.0539,34.8761,34.8761,24800.0
2007-05-07 09:50:00,43.14,43.14,43.08,43.11,11200.0,34.8761,34.8761,34.8276,34.8518,11200.0
2007-05-07 09:55:00,43.11,43.15,43.08,43.09,9600.0,34.8518,34.8842,34.8276,34.8357,9600.0
2007-05-07 10:00:00,43.08,43.13,43.06,43.13,6100.0,34.8276,34.868,34.8114,34.868,6100.0
2007-05-07 10:05:00,43.13,43.14,43.08,43.13,6400.0,34.868,34.8761,34.8276,34.868,6400.0
2007-05-07 10:10:00,43.13,43.13,43.06,43.11,8400.0,34.868,34.868,34.8114,34.8518,8400.0
2007-05-07 10:15:00,43.12,43.17,43.12,43.15,10600.0,34.8599,34.9003,34.8599,34.8842,10600.0
2007-05-07 10:20:00,43.15,43.15,43.06,43.08,16100.0,34.8842,34.8842,34.8114,34.8276,16100.0
2007-05-07 10:25:00,43.08,43.09,43.05,43.08,4600.0,34.8276,34.8357,34.8033,34.8276,4600.0
2007-05-07 10:30:00,43.08,43.13,43.02,43.02,12600.0,34.8276,34.868,34.7791,34.7791,12600.0
2007-05-07 10:35:00,43.02,43.1,43.01,43.02,12600.0,34.7791,34.8437,34.771,34.7791,12600.0
2007-05-07 10:40:00,43.03,43.08,43.03,43.06,11000.0,34.7872,34.8276,34.7872,34.8114,11000.0
2007-05-07 10:45:00,43.06,43.08,43.06,43.07,3300.0,34.8114,34.8276,34.8114,34.8195,3300.0
2007-05-07 10:50:00,43.08,43.09,42.96,43.04,31000.0,34.8276,34.8357,34.7306,34.7952,31000.0
2007-05-07 10:55:00,43.05,43.05,43.0,43.0,3400.0,34.8033,34.8033,34.7629,34.7629,3400.0
2007-05-07 11:00:00,43.0,43.07,43.0,43.06,4800.0,34.7629,34.8195,34.7629,34.8114,4800.0
2007-05-07 11:05:00,43.05,43.05,43.04,43.04,1700.0,34.8033,34.8033,34.7952,34.7952,1700.0
2007-05-07 11:10:00,43.05,43.12,43.04,43.12,8900.0,34.8033,34.8599,34.7952,34.8599,8900.0
2007-05-07 11:15:00,43.14,43.16,43.11,43.15,1500.0,34.8761,34.8923,34.8518,34.8842,1500.0
2007-05-07 11:20:00,43.16,43.16,43.11,43.12,5400.0,34.8923,34.8923,34.8518,34.8599,5400.0
2007-05-07 11:25:00,43.13,43.13,43.07,43.11,3800.0,34.868,34.868,34.8195,34.8518,3800.0
2007-05-07 11:30:00,43.08,43.17,43.08,43.16,6000.0,34.8276,34.9003,34.8276,34.8923,6000.0
2007-05-07 11:35:00,43.15,43.15,43.09,43.09,4400.0,34.8842,34.8842,34.8357,34.8357,4400.0
2007-05-07 11:40:00,43.09,43.11,43.09,43.1,5800.0,34.8357,34.8518,34.8357,34.8437,5800.0
2007-05-07 11:45:00,43.09,43.1,43.07,43.08,5900.0,34.8357,34.8437,34.8195,34.8276,5900.0
2007-05-07 11:50:00,43.07,43.1,43.05,43.06,12300.0,34.8195,34.8437,34.8033,34.8114,12300.0
2007-05-07 11:55:00,43.05,43.05,43.03,43.05,2900.0,34.8033,34.8033,34.7872,34.8033,2900.0
2007-05-07 12:00:00,43.05,43.12,43.03,43.03,11700.0,34.8033,34.8599,34.7872,34.7872,11700.0
2007-05-07 12:05:00,43.03,43.04,43.03,43.04,2500.0,34.7872,34.7952,34.7872,34.7952,2500.0
2007-05-07 12:10:00,43.03,43.05,43.0,43.01,14200.0,34.7872,34.8033,34.7629,34.771,14200.0
2007-05-07 12:15:00,43.0,43.01,42.99,43.0,2700.0,34.7629,34.771,34.7548,34.7629,2700.0
2007-05-07 12:20:00,43.01,43.07,43.01,43.05,5800.0,34.771,34.8195,34.771,34.8033,5800.0
2007-05-07 12:25:00,43.06,43.06,43.0,43.0,5500.0,34.8114,34.8114,34.7629,34.7629,5500.0
2007-05-07 12:30:00,43.0,43.04,43.0,43.03,4800.0,34.7629,34.7952,34.7629,34.7872,4800.0
2007-05-07 12:35:00,43.02,43.07,43.02,43.06,13500.0,34.7791,34.8195,34.7791,34.8114,13500.0
2007-05-07 12:40:00,43.06,43.07,42.99,43.0,21100.0,34.8114,34.8195,34.7548,34.7629,21100.0
2007-05-07 12:45:00,43.01,43.06,43.01,43.05,14600.0,34.771,34.8114,34.771,34.8033,14600.0
2007-05-07 12:50:00,43.05,43.05,43.04,43.05,1500.0,34.8033,34.8033,34.7952,34.8033,1500.0
2007-05-07 12:55:00,43.04,43.05,42.99,42.99,19200.0,34.7952,34.8033,34.7548,34.7548,19200.0
2007-05-07 13:00:00,43.0,43.0,42.95,42.96,8600.0,34.7629,34.7629,34.7225,34.7306,8600.0
2007-05-07 13:05:00,42.95,42.95,42.93,42.93,5400.0,34.7225,34.7225,34.7063,34.7063,5400.0
2007-05-07 13:10:00,42.94,42.96,42.93,42.96,2500.0,34.7144,34.7306,34.7063,34.7306,2500.0
2007-05-07 13:15:00,42.96,43.01,42.96,43.01,7800.0,34.7306,34.771,34.7306,34.771,7800.0
2007-05-07 13:20:00,43.01,43.03,42.99,42.99,9800.0,34.771,34.7872,34.7548,34.7548,9800.0
2007-05-07 13:25:00,43.02,43.02,42.99,43.0,6400.0,34.7791,34.7791,34.7548,34.7629,6400.0
2007-05-07 13:30:00,43.0,43.01,42.99,43.01,4700.0,34.7629,34.771,34.7548,34.771,4700.0
2007-05-07 13:35:00,43.0,43.02,42.99,42.99,8500.0,34.7629,34.7791,34.7548,34.7548,8500.0
2007-05-07 13:40:00,42.99,43.0,42.99,43.0,9900.0,34.7548,34.7629,34.7548,34.7629,9900.0
2007-05-07 13:45:00,42.99,43.0,42.97,43.0,10900.0,34.7548,34.7629,34.7386,34.7629,10900.0
2007-05-07 13:50:00,43.0,43.0,42.98,42.98,14100.0,34.7629,34.7629,34.7467,34.7467,14100.0
2007-05-07 13:55:00,42.98,42.99,42.95,42.95,3900.0,34.7467,34.7548,34.7225,34.7225,3900.0
2007-05-07 14:00:00,42.93,42.94,42.9,42.91,8600.0,34.7063,34.7144,34.6821,34.6901,8600.0
2007-05-07 14:05:00,42.9,42.97,42.9,42.97,5000.0,34.6821,34.7386,34.6821,34.7386,5000.0
2007-05-07 14:10:00,42.97,43.01,42.97,42.99,5600.0,34.7386,34.771,34.7386,34.7548,5600.0
2007-05-07 14:15:00,43.0,43.0,42.96,42.96,10200.0,34.7629,34.7629,34.7306,34.7306,10200.0
2007-05-07 14:20:00,42.97,42.97,42.93,42.94,5800.0,34.7386,34.7386,34.7063,34.7144,5800.0
2007-05-07 14:25:00,42.93,42.94,42.92,42.92,2600.0,34.7063,34.7144,34.6982,34.6982,2600.0
2007-05-07 14:30:00,42.92,42.94,42.9,42.9,7300.0,34.6982,34.7144,34.6821,34.6821,7300.0
2007-05-07 14:35:00,42.9,42.91,42.87,42.88,6800.0,34.6821,34.6901,34.6578,34.6659,6800.0
2007-05-07 14:40:00,42.88,42.89,42.87,42.89,6300.0,34.6659,34.674,34.6578,34.674,6300.0
2007-05-07 14:45:00,42.88,42.9,42.88,42.9,3700.0,34.6659,34.6821,34.6659,34.6821,3700.0
2007-05-07 14:50:00,42.89,42.9,42.88,42.88,4900.0,34.674,34.6821,34.6659,34.6659,4900.0
2007-05-07 14:55:00,42.89,42.89,42.87,42.87,5200.0,34.674,34.674,34.6578,34.6578,5200.0
2007-05-07 15:00:00,42.88,42.88,42.87,42.87,5300.0,34.6659,34.6659,34.6578,34.6578,5300.0
2007-05-07 15:05:00,42.87,42.88,42.84,42.84,9400.0,34.6578,34.6659,34.6336,34.6336,9400.0
2007-05-07 15:10:00,42.85,42.88,42.84,42.84,8000.0,34.6416,34.6659,34.6336,34.6336,8000.0
2007-05-07 15:15:00,42.84,42.84,42.76,42.76,14500.0,34.6336,34.6336,34.5689,34.5689,14500.0
2007-05-07 15:20:00,42.76,42.81,42.76,42.79,15400.0,34.5689,34.6093,34.5689,34.5931,15400.0
2007-05-07 15:25:00,42.79,42.8,42.78,42.8,7100.0,34.5931,34.6012,34.585,34.6012,7100.0
2007-05-07 15:30:00,42.8,42.83,42.8,42.82,10800.0,34.6012,34.6255,34.6012,34.6174,10800.0
2007-05-07 15:35:00,42.82,42.86,42.82,42.86,18200.0,34.6174,34.6497,34.6174,34.6497,18200.0
2007-05-07 15:40:00,42.87,42.91,42.86,42.9,13900.0,34.6578,34.6901,34.6497,34.6821,13900.0
2007-05-07 15:45:00,42.9,42.95,42.9,42.94,15900.0,34.6821,34.7225,34.6821,34.7144,15900.0
2007-05-07 15:50:00,42.94,42.94,42.86,42.88,20400.0,34.7144,34.7144,34.6497,34.6659,20400.0
2007-05-07 15:55:00,42.88,42.92,42.85,42.86,31700.0,34.6659,34.6982,34.6416,34.6497,31700.0
2007-05-08 09:30:00,42.65,42.73,42.65,42.69,14300.0,34.4799,34.5446,34.4799,34.5123,14300.0
2007-05-08 09:35:00,42.7,42.79,42.65,42.79,6100.0,34.5204,34.5931,34.4799,34.5931,6100.0
2007-05-08 09:40:00,42.79,42.82,42.71,42.73,7700.0,34.5931,34.6174,34.5285,34.5446,7700.0
2007-05-08 09:45:00,42.71,42.71,42.62,42.66,7400.0,34.5285,34.5285,34.4557,34.488,7400.0
2007-05-08 09:50:00,42.67,42.77,42.67,42.71,6200.0,34.4961,34.577,34.4961,34.5285,6200.0
2007-05-08 09:55:00,42.71,42.79,42.71,42.76,7300.0,34.5285,34.5931,34.5285,34.5689,7300.0
2007-05-08 10:00:00,42.76,42.8,42.64,42.69,15300.0,34.5689,34.6012,34.4719,34.5123,15300.0
2007-05-08 10:05:00,42.69,42.69,42.57,42.62,13500.0,34.5123,34.5123,34.4153,34.4557,13500.0
2007-05-08 10:10:00,42.62,42.64,42.54,42.54,6900.0,34.4557,34.4719,34.391,34.391,6900.0
2007-05-08 10:15:00,42.55,42.55,42.46,42.48,14200.0,34.3991,34.3991,34.3263,34.3425,14200.0
2007-05-08 10:20:00,42.46,42.47,42.44,42.46,5500.0,34.3263,34.3344,34.3102,34.3263,5500.0
2007-05-08 10:25:00,42.47,42.56,42.46,42.55,13200.0,34.3344,34.4072,34.3263,34.3991,13200.0
2007-05-08 10:30:00,42.56,42.56,42.53,42.54,7200.0,34.4072,34.4072,34.3829,34.391,7200.0
2007-05-08 10:35:00,42.53,42.54,42.51,42.54,9800.0,34.3829,34.391,34.3668,34.391,9800.0
2007-05-08 10:40:00,42.54,42.57,42.48,42.51,19700.0,34.391,34.4153,34.3425,34.3668,19700.0
2007-05-08 10:45:00,42.51,42.57,42.51,42.56,9200.0,34.3668,34.4153,34.3668,34.4072,9200.0
2007-05-08 10:50:00,42.56,42.56,42.49,42.56,24100.0,34.4072,34.4072,34.3506,34.4072,24100.0
2007-05-08 10:55:00,42.55,42.56,42.5,42.55,22300.0,34.3991,34.4072,34.3587,34.3991,22300.0
2007-05-08 11:00:00,42.55,42.57,42.52,42.52,7800.0,34.3991,34.4153,34.3748,34.3748,7800.0
2007-05-08 11:05:00,42.52,42.53,42.5,42.5,4400.0,34.3748,34.3829,34.3587,34.3587,4400.0
2007-05-08 11:10:00,42.49,42.5,42.48,42.49,4900.0,34.3506,34.3587,34.3425,34.3506,4900.0
2007-05-08 11:15:00,42.5,42.53,42.49,42.53,4600.0,34.3587,34.3829,34.3506,34.3829,4600.0
2007-05-08 11:20:00,42.53,42.53,42.45,42.45,27600.0,34.3829,34.3829,34.3183,34.3183,27600.0
2007-05-08 11:25:00,42.44,42.46,42.43,42.43,5300.0,34.3102,34.3263,34.3021,34.3021,5300.0
2007-05-08 11:30:00,42.44,42.51,42.44,42.44,10700.0,34.3102,34.3668,34.3102,34.3102,10700.0
2007-05-08 11:35:00,42.44,42.44,42.32,42.32,12900.0,34.3102,34.3102,34.2132,34.2132,12900.0
2007-05-08 11:40:00,42.33,42.33,42.3,42.33,8900.0,34.2212,34.2212,34.197,34.2212,8900.0
2007-05-08 11:45:00,42.31,42.32,42.26,42.27,27700.0,34.2051,34.2132,34.1647,34.1727,27700.0
2007-05-08 11:50:00,42.26,42.3,42.23,42.23,34400.0,34.1647,34.197,34.1404,34.1404,34400.0
2007-05-08 11:55:00,42.24,42.27,42.22,42.22,23400.0,34.1485,34.1727,34.1323,34.1323,23400.0
2007-05-08 12:00:00,42.23,42.23,42.15,42.18,11100.0,34.1404,34.1404,34.0757,34.1,11100.0
2007-05-08 12:05:00,42.18,42.24,42.18,42.22,13100.0,34.1,34.1485,34.1,34.1323,13100.0
2007-05-08 12:10:00,42.23,42.23,42.19,42.19,4600.0,34.1404,34.1404,34.1081,34.1081,4600.0
2007-05-08 12:15:00,42.19,42.2,42.13,42.14,11000.0,34.1081,34.1161,34.0596,34.0676,11000.0
2007-05-08 12:20:00,42.14,42.17,42.13,42.13,11700.0,34.0676,34.0919,34.0596,34.0596,11700.0
2007-05-08 12:25:00,42.14,42.15,42.08,42.08,14900.0,34.0676,34.0757,34.0191,34.0191,14900.0
2007-05-08 12:30:00,42.09,42.12,42.08,42.1,17700.0,34.0272,34.0515,34.0191,34.0353,17700.0
2007-05-08 12:35:00,42.1,42.11,42.09,42.09,8300.0,34.0353,34.0434,34.0272,34.0272,8300.0
2007-05-08 12:40:00,42.1,42.12,42.08,42.08,14000.0,34.0353,34.0515,34.0191,34.0191,14000.0
2007-05-08 12:45:00,42.08,42.08,42.04,42.05,51200.0,34.0191,34.0191,33.9868,33.9949,51200.0
2007-05-08 12:50:00,42.05,42.07,42.05,42.05,28600.0,33.9949,34.0111,33.9949,33.9949,28600.0
2007-05-08 12:55:00,42.06,42.07,42.05,42.07,8600.0,34.003,34.0111,33.9949,34.0111,8600.0
2007-05-08 13:00:00,42.07,42.08,42.05,42.05,17500.0,34.0111,34.0191,33.9949,33.9949,17500.0
2007-05-08 13:05:00,42.05,42.06,42.05,42.06,10400.0,33.9949,34.003,33.9949,34.003,10400.0
2007-05-08 13:10:00,42.05,42.09,41.98,42.0,43800.0,33.9949,34.0272,33.9383,33.9545,43800.0
2007-05-08 13:15:00,42.0,42.08,41.99,42.05,15400.0,33.9545,34.0191,33.9464,33.9949,15400.0
2007-05-08 13:20:00,42.05,42.06,41.99,42.0,11500.0,33.9949,34.003,33.9464,33.9545,11500.0
2007-05-08 13:25:00,42.0,42.02,42.0,42.02,3400.0,33.9545,33.9706,33.9545,33.9706,3400.0
2007-05-08 13:30:00,42.02,42.06,41.99,42.0,25600.0,33.9706,34.003,33.9464,33.9545,25600.0
2007-05-08 13:35:00,42.01,42.04,42.01,42.04,6600.0,33.9625,33.9868,33.9625,33.9868,6600.0
2007-05-08 13:40:00,42.05,42.06,42.05,42.06,5000.0,33.9949,34.003,33.9949,34.003,5000.0
2007-05-08 13:45:00,42.06,42.06,42.05,42.05,4700.0,34.003,34.003,33.9949,33.9949,4700.0
2007-05-08 13:50:00,42.05,42.06,42.01,42.03,23200.0,33.9949,34.003,33.9625,33.9787,23200.0
2007-05-08 13:55:00,42.03,42.06,42.02,42.02,6900.0,33.9787,34.003,33.9706,33.9706,6900.0
2007-05-08 14:00:00,42.02,42.03,42.01,42.01,8700.0,33.9706,33.9787,33.9625,33.9625,8700.0
2007-05-08 14:05:00,42.02,42.09,42.02,42.05,18400.0,33.9706,34.0272,33.9706,33.9949,18400.0
2007-05-08 14:10:00,42.04,42.07,42.01,42.03,33400.0,33.9868,34.0111,33.9625,33.9787,33400.0
2007-05-08 14:15:00,42.02,42.02,42.0,42.0,33700.0,33.9706,33.9706,33.9545,33.9545,33700.0
2007-05-08 14:20:00,42.0,42.03,41.93,41.94,36600.0,33.9545,33.9787,33.8979,33.906,36600.0
2007-05-08 14:25:00,41.94,41.96,41.93,41.94,13700.0,33.906,33.9221,33.8979,33.906,13700.0
2007-05-08 14:30:00,41.94,41.95,41.88,41.89,18300.0,33.906,33.914,33.8574,33.8655,18300.0
2007-05-08 14:35:00,41.89,41.97,41.88,41.93,17800.0,33.8655,33.9302,33.8574,33.8979,17800.0
2007-05-08 14:40:00,41.94,41.95,41.91,41.94,9400.0,33.906,33.914,33.8817,33.906,9400.0
2007-05-08 14:45:00,41.93,41.95,41.89,41.9,13500.0,33.8979,33.914,33.8655,33.8736,13500.0
2007-05-08 14:50:00,41.9,41.97,41.87,41.88,17200.0,33.8736,33.9302,33.8494,33.8574,17200.0
2007-05-08 14:55:00,41.88,41.97,41.88,41.96,16000.0,33.8574,33.9302,33.8574,33.9221,16000.0
2007-05-08 15:00:00,41.95,42.0,41.94,42.0,16100.0,33.914,33.9545,33.906,33.9545,16100.0
2007-05-08 15:05:00,41.99,42.0,41.93,41.94,13200.0,33.9464,33.9545,33.8979,33.906,13200.0
2007-05-08 15:10:00,41.96,42.04,41.96,42.04,13200.0,33.9221,33.9868,33.9221,33.9868,13200.0
2007-05-08 15:15:00,42.05,42.06,42.0,42.0,14600.0,33.9949,34.003,33.9545,33.9545,14600.0
2007-05-08 15:20:00,42.01,42.07,41.98,42.0,36600.0,33.9625,34.0111,33.9383,33.9545,36600.0
2007-05-08 15:25:00,42.01,42.13,42.0,42.13,18900.0,33.9625,34.0596,33.9545,34.0596,18900.0
2007-05-08 15:30:00,42.12,42.13,42.09,42.1,14400.0,34.0515,34.0596,34.0272,34.0353,14400.0
2007-05-08 15:35:00,42.1,42.1,41.98,42.0,49100.0,34.0353,34.0353,33.9383,33.9545,49100.0
2007-05-08 15:40:00,41.99,42.03,41.99,42.03,24800.0,33.9464,33.9787,33.9464,33.9787,24800.0
2007-05-08 15:45:00,42.03,42.11,42.03,42.08,22700.0,33.9787,34.0434,33.9787,34.0191,22700.0
2007-05-08 15:50:00,42.06,42.08,41.99,42.07,36500.0,34.003,34.0191,33.9464,34.0111,36500.0
2007-05-08 15:55:00,42.07,42.1,42.0,42.1,51100.0,34.0111,34.0353,33.9545,34.0353,51100.0
2007-05-09 09:30:00,42.0,42.13,42.0,42.13,10800.0,33.9545,34.0596,33.9545,34.0596,10800.0
2007-05-09 09:35:00,42.2,42.26,42.09,42.09,6900.0,34.1161,34.1647,34.0272,34.0272,6900.0
2007-05-09 09:40:00,42.13,42.37,42.12,42.28,7600.0,34.0596,34.2536,34.0515,34.1808,7600.0
2007-05-09 09:45:00,42.3,42.36,42.16,42.16,22100.0,34.197,34.2455,34.0838,34.0838,22100.0
2007-05-09 09:50:00,42.18,42.23,42.1,42.13,14700.0,34.1,34.1404,34.0353,34.0596,14700.0
2007-05-09 09:55:00,42.14,42.18,42.02,42.06,9100.0,34.0676,34.1,33.9706,34.003,9100.0
2007-05-09 10:00:00,42.06,42.17,42.05,42.1,9700.0,34.003,34.0919,33.9949,34.0353,9700.0
2007-05-09 10:05:00,42.09,42.09,42.02,42.06,14800.0,34.0272,34.0272,33.9706,34.003,14800.0
2007-05-09 10:10:00,42.06,42.11,42.04,42.04,6600.0,34.003,34.0434,33.9868,33.9868,6600.0
2007-05-09 10:15:00,42.06,42.09,42.05,42.09,7500.0,34.003,34.0272,33.9949,34.0272,7500.0
2007-05-09 10:20:00,42.1,42.1,42.01,42.02,11400.0,34.0353,34.0353,33.9625,33.9706,11400.0
2007-05-09 10:25:00,42.03,42.07,41.95,42.0,17100.0,33.9787,34.0111,33.914,33.9545,17100.0
2007-05-09 10:30:00,42.0,42.08,41.99,42.03,17200.0,33.9545,34.0191,33.9464,33.9787,17200.0
2007-05-09 10:35:00,42.05,42.08,41.96,41.98,30400.0,33.9949,34.0191,33.9221,33.9383,30400.0
2007-05-09 10:40:00,41.98,42.0,41.93,41.95,8600.0,33.9383,33.9545,33.8979,33.914,8600.0
2007-05-09 10:45:00,41.95,42.03,41.95,42.0,11500.0,33.914,33.9787,33.914,33.9545,11500.0
2007-05-09 10:50:00,42.0,42.03,42.0,42.0,9000.0,33.9545,33.9787,33.9545,33.9545,9000.0
2007-05-09 10:55:00,42.0,42.02,41.98,41.98,6500.0,33.9545,33.9706,33.9383,33.9383,6500.0
2007-05-09 11:00:00,41.98,42.04,41.98,42.0,12500.0,33.9383,33.9868,33.9383,33.9545,12500.0
2007-05-09 11:05:00,41.99,42.02,41.99,42.02,16900.0,33.9464,33.9706,33.9464,33.9706,16900.0
2007-05-09 11:10:00,42.02,42.02,41.98,42.0,31400.0,33.9706,33.9706,33.9383,33.9545,31400.0
2007-05-09 11:15:00,42.0,42.02,41.94,41.95,13900.0,33.9545,33.9706,33.906,33.914,13900.0
2007-05-09 11:20:00,41.95,41.95,41.93,41.93,6200.0,33.914,33.914,33.8979,33.8979,6200.0
2007-05-09 11:25:00,41.93,41.94,41.91,41.91,6700.0,33.8979,33.906,33.8817,33.8817,6700.0
2007-05-09 11:30:00,41.92,41.96,41.92,41.95,13500.0,33.8898,33.9221,33.8898,33.914,13500.0
2007-05-09 11:35:00,41.95,41.97,41.94,41.96,8400.0,33.914,33.9302,33.906,33.9221,8400.0
2007-05-09 11:40:00,41.96,42.01,41.95,41.96,12000.0,33.9221,33.9625,33.914,33.9221,12000.0
2007-05-09 11:45:00,41.96,41.99,41.94,41.99,4000.0,33.9221,33.9464,33.906,33.9464,4000.0
2007-05-09 11:50:00,41.97,42.0,41.97,41.99,3400.0,33.9302,33.9545,33.9302,33.9464,3400.0
2007-05-09 11:55:00,41.99,42.0,41.97,42.0,6100.0,33.9464,33.9545,33.9302,33.9545,6100.0
2007-05-09 12:00:00,41.99,42.04,41.99,42.02,8800.0,33.9464,33.9868,33.9464,33.9706,8800.0
2007-05-09 12:05:00,42.03,42.05,41.98,41.98,16100.0,33.9787,33.9949,33.9383,33.9383,16100.0
2007-05-09 12:10:00,41.99,42.0,41.96,41.97,13800.0,33.9464,33.9545,33.9221,33.9302,13800.0
2007-05-09 12:15:00,41.99,42.02,41.97,42.02,6900.0,33.9464,33.9706,33.9302,33.9706,6900.0
2007-05-09 12:20:00,42.01,42.06,42.01,42.01,14100.0,33.9625,34.003,33.9625,33.9625,14100.0
2007-05-09 12:25:00,42.02,42.08,42.02,42.06,12700.0,33.9706,34.0191,33.9706,34.003,12700.0
2007-05-09 12:30:00,42.07,42.08,42.02,42.06,14600.0,34.0111,34.0191,33.9706,34.003,14600.0
2007-05-09 12:35:00,42.03,42.05,41.98,42.05,28800.0,33.9787,33.9949,33.9383,33.9949,28800.0
2007-05-09 12:40:00,42.05,42.07,41.99,41.99,5600.0,33.9949,34.0111,33.9464,33.9464,5600.0
2007-05-09 12:45:00,42.0,42.05,41.99,42.03,5000.0,33.9545,33.9949,33.9464,33.9787,5000.0
2007-05-09 12:50:00,42.04,42.05,42.03,42.03,3400.0,33.9868,33.9949,33.9787,33.9787,3400.0
2007-05-09 12:55:00,42.04,42.04,42.02,42.02,4400.0,33.9868,33.9868,33.9706,33.9706,4400.0
2007-05-09 13:00:00,42.02,42.05,42.02,42.05,6300.0,33.9706,33.9949,33.9706,33.9949,6300.0
2007-05-09 13:05:00,42.04,42.05,41.98,41.98,8500.0,33.9868,33.9949,33.9383,33.9383,8500.0
2007-05-09 13:10:00,41.98,42.01,41.98,42.01,9700.0,33.9383,33.9625,33.9383,33.9625,9700.0
2007-05-09 13:15:00,42.01,42.06,42.0,42.04,7300.0,33.9625,34.003,33.9545,33.9868,7300.0
2007-05-09 13:20:00,42.04,42.05,42.04,42.05,4400.0,33.9868,33.9949,33.9868,33.9949,4400.0
2007-05-09 13:25:00,42.05,42.05,41.99,41.99,10100.0,33.9949,33.9949,33.9464,33.9464,10100.0
2007-05-09 13:30:00,42.0,42.01,41.99,42.0,8400.0,33.9545,33.9625,33.9464,33.9545,8400.0
2007-05-09 13:35:00,42.01,42.01,41.96,41.97,16200.0,33.9625,33.9625,33.9221,33.9302,16200.0
2007-05-09 13:40:00,41.99,41.99,41.96,41.98,4700.0,33.9464,33.9464,33.9221,33.9383,4700.0
2007-05-09 13:45:00,41.98,42.01,41.98,41.99,10100.0,33.9383,33.9625,33.9383,33.9464,10100.0
2007-05-09 13:50:00,41.99,41.99,41.98,41.98,7000.0,33.9464,33.9464,33.9383,33.9383,7000.0
2007-05-09 13:55:00,41.98,41.99,41.98,41.98,3200.0,33.9383,33.9464,33.9383,33.9383,3200.0
2007-05-09 14:00:00,41.99,41.99,41.97,41.98,8300.0,33.9464,33.9464,33.9302,33.9383,8300.0
2007-05-09 14:05:00,41.97,42.02,41.97,42.02,15400.0,33.9302,33.9706,33.9302,33.9706,15400.0
2007-05-09 14:10:00,42.01,42.02,41.94,41.94,28200.0,33.9625,33.9706,33.906,33.906,28200.0
2007-05-09 14:15:00,41.98,42.0,41.82,41.97,36900.0,33.9383,33.9545,33.8089,33.9302,36900.0
2007-05-09 14:20:00,41.96,42.08,41.84,41.92,37300.0,33.9221,34.0191,33.8251,33.8898,37300.0
2007-05-09 14:25:00,41.92,41.97,41.78,41.88,38000.0,33.8898,33.9302,33.7766,33.8574,38000.0
2007-05-09 14:30:00,41.88,41.88,41.78,41.86,19300.0,33.8574,33.8574,33.7766,33.8413,19300.0
2007-05-09 14:35:00,41.86,41.98,41.84,41.98,8800.0,33.8413,33.9383,33.8251,33.9383,8800.0
2007-05-09 14:40:00,41.97,42.09,41.93,42.09,23000.0,33.9302,34.0272,33.8979,34.0272,23000.0
2007-05-09 14:45:00,42.09,42.22,42.07,42.14,18100.0,34.0272,34.1323,34.0111,34.0676,18100.0
2007-05-09 14:50:00,42.15,42.15,42.08,42.15,47100.0,34.0757,34.0757,34.0191,34.0757,47100.0
2007-05-09 14:55:00,42.14,42.17,42.1,42.1,16800.0,34.0676,34.0919,34.0353,34.0353,16800.0
2007-05-09 15:00:00,42.1,42.14,42.08,42.14,13800.0,34.0353,34.0676,34.0191,34.0676,13800.0
2007-05-09 15:05:00,42.14,42.14,42.06,42.1,38700.0,34.0676,34.0676,34.003,34.0353,38700.0
2007-05-09 15:10:00,42.08,42.15,42.08,42.13,22600.0,34.0191,34.0757,34.0191,34.0596,22600.0
2007-05-09 15:15:00,42.12,42.13,42.04,42.05,29300.0,34.0515,34.0596,33.9868,33.9949,29300.0
2007-05-09 15:20:00,42.06,42.13,42.06,42.11,22700.0,34.003,34.0596,34.003,34.0434,22700.0
2007-05-09 15:25:00,42.11,42.17,42.06,42.17,19900.0,34.0434,34.0919,34.003,34.0919,19900.0
2007-05-09 15:30:00,42.17,42.19,42.14,42.17,17400.0,34.0919,34.1081,34.0676,34.0919,17400.0
2007-05-09 15:35:00,42.17,42.17,42.07,42.08,18700.0,34.0919,34.0919,34.0111,34.0191,18700.0
2007-05-09 15:40:00,42.08,42.15,41.99,42.14,39400.0,34.0191,34.0757,33.9464,34.0676,39400.0
2007-05-09 15:45:00,42.14,42.15,42.07,42.09,50000.0,34.0676,34.0757,34.0111,34.0272,50000.0
2007-05-09 15:50:00,42.09,42.11,42.05,42.08,30900.0,34.0272,34.0434,33.9949,34.0191,30900.0
2007-05-09 15:55:00,42.1,42.15,41.98,42.06,215600.0,34.0353,34.0757,33.9383,34.003,215600.0
2007-05-10 09:30:00,42.06,42.2,41.97,42.1,13500.0,34.003,34.1161,33.9302,34.0353,13500.0
2007-05-10 09:35:00,42.15,42.15,41.89,41.98,16100.0,34.0757,34.0757,33.8655,33.9383,16100.0
2007-05-10 09:40:00,41.97,41.99,41.8,41.94,24500.0,33.9302,33.9464,33.7928,33.906,24500.0
2007-05-10 09:45:00,41.95,42.01,41.92,41.99,17200.0,33.914,33.9625,33.8898,33.9464,17200.0
2007-05-10 09:50:00,42.0,42.03,41.97,42.0,17500.0,33.9545,33.9787,33.9302,33.9545,17500.0
2007-05-10 09:55:00,42.01,42.03,41.93,42.02,16800.0,33.9625,33.9787,33.8979,33.9706,16800.0
2007-05-10 10:00:00,42.04,42.04,41.97,42.02,7800.0,33.9868,33.9868,33.9302,33.9706,7800.0
2007-05-10 10:05:00,42.02,42.06,41.98,42.06,17100.0,33.9706,34.003,33.9383,34.003,17100.0
2007-05-10 10:10:00,42.07,42.08,42.0,42.02,11300.0,34.0111,34.0191,33.9545,33.9706,11300.0
2007-05-10 10:15:00,42.02,42.07,42.01,42.07,13300.0,33.9706,34.0111,33.9625,34.0111,13300.0
2007-05-10 10:20:00,42.06,42.09,42.06,42.07,13200.0,34.003,34.0272,34.003,34.0111,13200.0
2007-05-10 10:25:00,42.07,42.08,42.05,42.06,10700.0,34.0111,34.0191,33.9949,34.003,10700.0
2007-05-10 10:30:00,42.06,42.08,42.04,42.07,14300.0,34.003,34.0191,33.9868,34.0111,14300.0
2007-05-10 10:35:00,42.06,42.09,42.05,42.09,6700.0,34.003,34.0272,33.9949,34.0272,6700.0
2007-05-10 10:40:00,42.09,42.11,42.07,42.09,11700.0,34.0272,34.0434,34.0111,34.0272,11700.0
2007-05-10 10:45:00,42.09,42.1,42.07,42.09,11800.0,34.0272,34.0353,34.0111,34.0272,11800.0
2007-05-10 10:50:00,42.07,42.1,42.07,42.09,8600.0,34.0111,34.0353,34.0111,34.0272,8600.0
2007-05-10 10:55:00,42.1,42.11,42.08,42.11,20300.0,34.0353,34.0434,34.0191,34.0434,20300.0
2007-05-10 11:00:00,42.11,42.13,42.09,42.12,14200.0,34.0434,34.0596,34.0272,34.0515,14200.0
2007-05-10 11:05:00,42.11,42.12,42.05,42.06,13300.0,34.0434,34.0515,33.9949,34.003,13300.0
2007-05-10 11:10:00,42.06,42.06,41.95,41.95,6500.0,34.003,34.003,33.914,33.914,6500.0
2007-05-10 11:15:00,41.96,41.98,41.87,41.94,11200.0,33.9221,33.9383,33.8494,33.906,11200.0
2007-05-10 11:20:00,41.94,41.96,41.86,41.87,22400.0,33.906,33.9221,33.8413,33.8494,22400.0
2007-05-10 11:25:00,41.87,41.91,41.86,41.87,8700.0,33.8494,33.8817,33.8413,33.8494,8700.0
2007-05-10 11:30:00,41.86,41.91,41.85,41.89,11500.0,33.8413,33.8817,33.8332,33.8655,11500.0
2007-05-10 11:35:00,41.89,41.9,41.87,41.9,5600.0,33.8655,33.8736,33.8494,33.8736,5600.0
2007-05-10 11:40:00,41.9,41.95,41.9,41.92,9500.0,33.8736,33.914,33.8736,33.8898,9500.0
2007-05-10 11:45:00,41.94,41.95,41.88,41.9,5500.0,33.906,33.914,33.8574,33.8736,5500.0
2007-05-10 11:50:00,41.89,41.92,41.82,41.82,11300.0,33.8655,33.8898,33.8089,33.8089,11300.0
2007-05-10 11:55:00,41.82,41.83,41.77,41.78,5800.0,33.8089,33.817,33.7685,33.7766,5800.0
2007-05-10 12:00:00,41.77,41.77,41.64,41.7,25200.0,33.7685,33.7685,33.6634,33.7119,25200.0
2007-05-10 12:05:00,41.7,41.73,41.67,41.68,6400.0,33.7119,33.7362,33.6877,33.6958,6400.0
2007-05-10 12:10:00,41.68,41.78,41.68,41.77,15100.0,33.6958,33.7766,33.6958,33.7685,15100.0
2007-05-10 12:15:00,41.79,41.79,41.73,41.74,12100.0,33.7847,33.7847,33.7362,33.7443,12100.0
2007-05-10 12:20:00,41.74,41.85,41.73,41.85,12200.0,33.7443,33.8332,33.7362,33.8332,12200.0
2007-05-10 12:25:00,41.85,41.86,41.83,41.85,3800.0,33.8332,33.8413,33.817,33.8332,3800.0
2007-05-10 12:30:00,41.83,41.83,41.75,41.79,6600.0,33.817,33.817,33.7524,33.7847,6600.0
2007-05-10 12:35:00,41.8,41.8,41.79,41.79,3700.0,33.7928,33.7928,33.7847,33.7847,3700.0
2007-05-10 12:40:00,41.8,41.84,41.78,41.79,12200.0,33.7928,33.8251,33.7766,33.7847,12200.0
2007-05-10 12:45:00,41.78,41.86,41.78,41.82,23900.0,33.7766,33.8413,33.7766,33.8089,23900.0
2007-05-10 12:50:00,41.82,41.87,41.82,41.85,4800.0,33.8089,33.8494,33.8089,33.8332,4800.0
2007-05-10 12:55:00,41.85,41.86,41.81,41.82,4500.0,33.8332,33.8413,33.8009,33.8089,4500.0
2007-05-10 13:00:00,41.81,41.82,41.8,41.8,6700.0,33.8009,33.8089,33.7928,33.7928,6700.0
2007-05-10 13:05:00,41.8,41.82,41.76,41.8,20600.0,33.7928,33.8089,33.7604,33.7928,20600.0
2007-05-10 13:10:00,41.8,41.81,41.77,41.8,13600.0,33.7928,33.8009,33.7685,33.7928,13600.0
2007-05-10 13:15:00,41.79,41.82,41.79,41.8,13300.0,33.7847,33.8089,33.7847,33.7928,13300.0
2007-05-10 13:20:00,41.8,41.81,41.79,41.81,16800.0,33.7928,33.8009,33.7847,33.8009,16800.0
2007-05-10 13:25:00,41.8,41.81,41.78,41.78,11800.0,33.7928,33.8009,33.7766,33.7766,11800.0
2007-05-10 13:30:00,41.79,41.81,41.73,41.77,31600.0,33.7847,33.8009,33.7362,33.7685,31600.0
2007-05-10 13:35:00,41.78,41.81,41.77,41.8,28300.0,33.7766,33.8009,33.7685,33.7928,28300.0
2007-05-10 13:40:00,41.8,41.82,41.79,41.81,13700.0,33.7928,33.8089,33.7847,33.8009,13700.0
2007-05-10 13:45:00,41.81,41.87,41.81,41.86,14400.0,33.8009,33.8494,33.8009,33.8413,14400.0
2007-05-10 13:50:00,41.88,41.95,41.88,41.92,25400.0,33.8574,33.914,33.8574,33.8898,25400.0
2007-05-10 13:55:00,41.91,41.92,41.88,41.9,19400.0,33.8817,33.8898,33.8574,33.8736,19400.0
2007-05-10 14:00:00,41.9,41.98,41.89,41.98,22000.0,33.8736,33.9383,33.8655,33.9383,22000.0
2007-05-10 14:05:00,41.99,42.04,41.97,42.03,16200.0,33.9464,33.9868,33.9302,33.9787,16200.0
2007-05-10 14:10:00,42.02,42.06,41.93,41.95,12900.0,33.9706,34.003,33.8979,33.914,12900.0
2007-05-10 14:15:00,41.93,41.99,41.93,41.98,7700.0,33.8979,33.9464,33.8979,33.9383,7700.0
2007-05-10 14:20:00,41.99,42.01,41.98,41.99,14300.0,33.9464,33.9625,33.9383,33.9464,14300.0
2007-05-10 14:25:00,41.98,42.01,41.96,41.97,10400.0,33.9383,33.9625,33.9221,33.9302,10400.0
2007-05-10 14:30:00,41.96,41.96,41.92,41.94,5100.0,33.9221,33.9221,33.8898,33.906,5100.0
2007-05-10 14:35:00,41.94,41.95,41.86,41.89,15700.0,33.906,33.914,33.8413,33.8655,15700.0
2007-05-10 14:40:00,41.89,41.91,41.86,41.86,10200.0,33.8655,33.8817,33.8413,33.8413,10200.0
2007-05-10 14:45:00,41.88,41.89,41.85,41.89,8900.0,33.8574,33.8655,33.8332,33.8655,8900.0
2007-05-10 14:50:00,41.88,41.89,41.8,41.82,12200.0,33.8574,33.8655,33.7928,33.8089,12200.0
2007-05-10 14:55:00,41.81,41.83,41.79,41.81,18600.0,33.8009,33.817,33.7847,33.8009,18600.0
2007-05-10 15:00:00,41.79,41.82,41.77,41.81,31700.0,33.7847,33.8089,33.7685,33.8009,31700.0
2007-05-10 15:05:00,41.81,41.81,41.75,41.75,17600.0,33.8009,33.8009,33.7524,33.7524,17600.0
2007-05-10 15:10:00,41.74,41.85,41.74,41.83,15300.0,33.7443,33.8332,33.7443,33.817,15300.0
2007-05-10 15:15:00,41.83,41.85,41.81,41.84,9700.0,33.817,33.8332,33.8009,33.8251,9700.0
2007-05-10 15:20:00,41.82,41.89,41.82,41.84,15200.0,33.8089,33.8655,33.8089,33.8251,15200.0
2007-05-10 15:25:00,41.84,41.85,41.82,41.83,17800.0,33.8251,33.8332,33.8089,33.817,17800.0
2007-05-10 15:30:00,41.83,41.84,41.82,41.83,12600.0,33.817,33.8251,33.8089,33.817,12600.0
2007-05-10 15:35:00,41.83,41.85,41.82,41.82,20400.0,33.817,33.8332,33.8089,33.8089,20400.0
2007-05-10 15:40:00,41.82,41.84,41.8,41.81,20300.0,33.8089,33.8251,33.7928,33.8009,20300.0
2007-05-10 15:45:00,41.8,41.85,41.8,41.8,14200.0,33.7928,33.8332,33.7928,33.7928,14200.0
2007-05-10 15:50:00,41.8,41.81,41.79,41.8,19800.0,33.7928,33.8009,33.7847,33.7928,19800.0
2007-05-10 15:55:00,41.8,41.81,41.77,41.81,38800.0,33.7928,33.8009,33.7685,33.8009,38800.0
2007-05-11 09:30:00,42.03,42.15,41.88,42.14,13500.0,33.9787,34.0757,33.8574,34.0676,13500.0
2007-05-11 09:35:00,42.15,42.22,42.05,42.18,13000.0,34.0757,34.1323,33.9949,34.1,13000.0
2007-05-11 09:40:00,42.18,42.19,42.05,42.11,8700.0,34.1,34.1081,33.9949,34.0434,8700.0
2007-05-11 09:45:00,42.12,42.15,42.11,42.12,8800.0,34.0515,34.0757,34.0434,34.0515,8800.0
2007-05-11 09:50:00,42.12,42.12,42.01,42.02,8600.0,34.0515,34.0515,33.9625,33.9706,8600.0
2007-05-11 09:55:00,42.02,42.07,42.0,42.01,9100.0,33.9706,34.0111,33.9545,33.9625,9100.0
2007-05-11 10:00:00,42.02,42.13,42.02,42.11,13400.0,33.9706,34.0596,33.9706,34.0434,13400.0
2007-05-11 10:05:00,42.12,42.17,42.1,42.17,18800.0,34.0515,34.0919,34.0353,34.0919,18800.0
2007-05-11 10:10:00,42.17,42.28,42.15,42.28,18600.0,34.0919,34.1808,34.0757,34.1808,18600.0
2007-05-11 10:15:00,42.28,42.28,42.23,42.26,10100.0,34.1808,34.1808,34.1404,34.1647,10100.0
2007-05-11 10:20:00,42.25,42.26,42.23,42.23,7400.0,34.1566,34.1647,34.1404,34.1404,7400.0
2007-05-11 10:25:00,42.24,42.24,42.19,42.23,7100.0,34.1485,34.1485,34.1081,34.1404,7100.0
2007-05-11 10:30:00,42.22,42.29,42.22,42.24,16600.0,34.1323,34.1889,34.1323,34.1485,16600.0
2007-05-11 10:35:00,42.24,42.25,42.22,42.22,5800.0,34.1485,34.1566,34.1323,34.1323,5800.0
2007-05-11 10:40:00,42.22,42.24,42.22,42.24,5200.0,34.1323,34.1485,34.1323,34.1485,5200.0
2007-05-11 10:45:00,42.22,42.28,42.21,42.28,8600.0,34.1323,34.1808,34.1242,34.1808,8600.0
2007-05-11 10:50:00,42.27,42.41,42.27,42.4,19600.0,34.1727,34.2859,34.1727,34.2778,19600.0
2007-05-11 10:55:00,42.4,42.43,42.35,42.37,6600.0,34.2778,34.3021,34.2374,34.2536,6600.0
2007-05-11 11:00:00,42.35,42.42,42.35,42.41,10600.0,34.2374,34.294,34.2374,34.2859,10600.0
2007-05-11 11:05:00,42.39,42.41,42.36,42.36,8500.0,34.2698,34.2859,34.2455,34.2455,8500.0
2007-05-11 11:10:00,42.36,42.41,42.34,42.4,9500.0,34.2455,34.2859,34.2293,34.2778,9500.0
2007-05-11 11:15:00,42.41,42.41,42.36,42.36,4500.0,34.2859,34.2859,34.2455,34.2455,4500.0
2007-05-11 11:20:00,42.36,42.36,42.28,42.31,8300.0,34.2455,34.2455,34.1808,34.2051,8300.0
2007-05-11 11:25:00,42.31,42.33,42.28,42.33,13500.0,34.2051,34.2212,34.1808,34.2212,13500.0
2007-05-11 11:30:00,42.33,42.37,42.28,42.29,12600.0,34.2212,34.2536,34.1808,34.1889,12600.0
2007-05-11 11:35:00,42.28,42.3,42.26,42.27,6500.0,34.1808,34.197,34.1647,34.1727,6500.0
2007-05-11 11:40:00,42.26,42.26,42.21,42.22,12100.0,34.1647,34.1647,34.1242,34.1323,12100.0
2007-05-11 11:45:00,42.22,42.23,42.2,42.2,9300.0,34.1323,34.1404,34.1161,34.1161,9300.0
2007-05-11 11:50:00,42.2,42.21,42.14,42.19,11700.0,34.1161,34.1242,34.0676,34.1081,11700.0
2007-05-11 11:55:00,42.19,42.19,42.1,42.13,14000.0,34.1081,34.1081,34.0353,34.0596,14000.0
2007-05-11 12:00:00,42.11,42.12,42.07,42.07,6000.0,34.0434,34.0515,34.0111,34.0111,6000.0
2007-05-11 12:05:00,42.08,42.08,42.03,42.03,7700.0,34.0191,34.0191,33.9787,33.9787,7700.0
2007-05-11 12:10:00,42.03,42.07,42.03,42.05,5500.0,33.9787,34.0111,33.9787,33.9949,5500.0
2007-05-11 12:15:00,42.05,42.13,42.03,42.09,13400.0,33.9949,34.0596,33.9787,34.0272,13400.0
2007-05-11 12:20:00,42.09,42.1,42.04,42.1,14600.0,34.0272,34.0353,33.9868,34.0353,14600.0
2007-05-11 12:25:00,42.11,42.11,42.01,42.01,12000.0,34.0434,34.0434,33.9625,33.9625,12000.0
2007-05-11 12:30:00,42.01,42.05,42.0,42.02,13500.0,33.9625,33.9949,33.9545,33.9706,13500.0
2007-05-11 12:35:00,42.02,42.02,42.0,42.01,11400.0,33.9706,33.9706,33.9545,33.9625,11400.0
2007-05-11 12:40:00,42.01,42.03,42.01,42.01,5600.0,33.9625,33.9787,33.9625,33.9625,5600.0
2007-05-11 12:45:00,42.01,42.03,41.96,41.96,25200.0,33.9625,33.9787,33.9221,33.9221,25200.0
2007-05-11 12:50:00,41.95,41.99,41.93,41.97,15600.0,33.914,33.9464,33.8979,33.9302,15600.0
2007-05-11 12:55:00,41.97,42.0,41.92,41.98,13800.0,33.9302,33.9545,33.8898,33.9383,13800.0
2007-05-11 13:00:00,41.99,42.01,41.96,41.99,10100.0,33.9464,33.9625,33.9221,33.9464,10100.0
2007-05-11 13:05:00,41.96,42.0,41.91,41.91,19500.0,33.9221,33.9545,33.8817,33.8817,19500.0
2007-05-11 13:10:00,41.91,41.99,41.91,41.99,16800.0,33.8817,33.9464,33.8817,33.9464,16800.0
2007-05-11 13:15:00,41.99,42.05,41.99,42.05,7800.0,33.9464,33.9949,33.9464,33.9949,7800.0
2007-05-11 13:20:00,42.06,42.08,42.04,42.08,8800.0,34.003,34.0191,33.9868,34.0191,8800.0
2007-05-11 13:25:00,42.11,42.17,42.11,42.12,8300.0,34.0434,34.0919,34.0434,34.0515,8300.0
2007-05-11 13:30:00,42.11,42.14,42.1,42.12,8200.0,34.0434,34.0676,34.0353,34.0515,8200.0
2007-05-11 13:35:00,42.11,42.14,42.11,42.13,5800.0,34.0434,34.0676,34.0434,34.0596,5800.0
2007-05-11 13:40:00,42.13,42.16,42.09,42.09,5200.0,34.0596,34.0838,34.0272,34.0272,5200.0
2007-05-11 13:45:00,42.1,42.12,42.08,42.1,3600.0,34.0353,34.0515,34.0191,34.0353,3600.0
2007-05-11 13:50:00,42.1,42.13,42.1,42.11,7000.0,34.0353,34.0596,34.0353,34.0434,7000.0
2007-05-11 13:55:00,42.11,42.13,42.08,42.11,11200.0,34.0434,34.0596,34.0191,34.0434,11200.0
2007-05-11 14:00:00,42.09,42.11,42.08,42.09,6600.0,34.0272,34.0434,34.0191,34.0272,6600.0
2007-05-11 14:05:00,42.09,42.1,42.08,42.1,4200.0,34.0272,34.0353,34.0191,34.0353,4200.0
2007-05-11 14:10:00,42.1,42.14,42.09,42.14,5700.0,34.0353,34.0676,34.0272,34.0676,5700.0
2007-05-11 14:15:00,42.14,42.16,42.07,42.07,8100.0,34.0676,34.0838,34.0111,34.0111,8100.0
2007-05-11 14:20:00,42.07,42.1,42.07,42.08,18400.0,34.0111,34.0353,34.0111,34.0191,18400.0
2007-05-11 14:25:00,42.08,42.11,42.08,42.1,6700.0,34.0191,34.0434,34.0191,34.0353,6700.0
2007-05-11 14:30:00,42.09,42.1,42.03,42.03,11900.0,34.0272,34.0353,33.9787,33.9787,11900.0
2007-05-11 14:35:00,42.04,42.1,42.03,42.1,15500.0,33.9868,34.0353,33.9787,34.0353,15500.0
2007-05-11 14:40:00,42.09,42.11,42.07,42.11,8900.0,34.0272,34.0434,34.0111,34.0434,8900.0
2007-05-11 14:45:00,42.11,42.11,42.1,42.1,4600.0,34.0434,34.0434,34.0353,34.0353,4600.0
2007-05-11 14:50:00,42.1,42.15,42.1,42.1,15600.0,34.0353,34.0757,34.0353,34.0353,15600.0
2007-05-11 14:55:00,42.09,42.09,42.03,42.03,7700.0,34.0272,34.0272,33.9787,33.9787,7700.0
2007-05-11 15:00:00,42.03,42.13,42.03,42.12,32700.0,33.9787,34.0596,33.9787,34.0515,32700.0
2007-05-11 15:05:00,42.12,42.16,42.1,42.15,34200.0,34.0515,34.0838,34.0353,34.0757,34200.0
2007-05-11 15:10:00,42.15,42.19,42.15,42.17,22400.0,34.0757,34.1081,34.0757,34.0919,22400.0
2007-05-11 15:15:00,42.16,42.23,42.16,42.22,16000.0,34.0838,34.1404,34.0838,34.1323,16000.0
2007-05-11 15:20:00,42.22,42.23,42.19,42.2,12100.0,34.1323,34.1404,34.1081,34.1161,12100.0
2007-05-11 15:25:00,42.2,42.21,42.19,42.21,6800.0,34.1161,34.1242,34.1081,34.1242,6800.0
2007-05-11 15:30:00,42.2,42.27,42.2,42.22,20600.0,34.1161,34.1727,34.1161,34.1323,20600.0
2007-05-11 15:35:00,42.23,42.26,42.21,42.23,17400.0,34.1404,34.1647,34.1242,34.1404,17400.0
2007-05-11 15:40:00,42.23,42.26,42.19,42.26,24600.0,34.1404,34.1647,34.1081,34.1647,24600.0
2007-05-11 15:45:00,42.24,42.26,42.22,42.24,12000.0,34.1485,34.1647,34.1323,34.1485,12000.0
2007-05-11 15:50:00,42.24,42.26,42.21,42.23,17500.0,34.1485,34.1647,34.1242,34.1404,17500.0
2007-05-11 15:55:00,42.23,42.29,42.23,42.29,18500.0,34.1404,34.1889,34.1404,34.1889,18500.0
2007-05-14 09:30:00,42.47,42.7,42.24,42.62,32700.0,34.3344,34.5204,34.1485,34.4557,32700.0
2007-05-14 09:35:00,42.64,42.64,42.47,42.62,18200.0,34.4719,34.4719,34.3344,34.4557,18200.0
2007-05-14 09:40:00,42.62,42.62,42.49,42.59,12200.0,34.4557,34.4557,34.3506,34.4314,12200.0
2007-05-14 09:45:00,42.58,42.59,42.5,42.52,7800.0,34.4234,34.4314,34.3587,34.3748,7800.0
2007-05-14 09:50:00,42.51,42.56,42.49,42.55,11800.0,34.3668,34.4072,34.3506,34.3991,11800.0
2007-05-14 09:55:00,42.54,42.56,42.52,42.52,5200.0,34.391,34.4072,34.3748,34.3748,5200.0
2007-05-14 10:00:00,42.52,42.52,42.47,42.5,32200.0,34.3748,34.3748,34.3344,34.3587,32200.0
2007-05-14 10:05:00,42.51,42.54,42.5,42.52,16300.0,34.3668,34.391,34.3587,34.3748,16300.0
2007-05-14 10:10:00,42.53,42.57,42.51,42.54,12300.0,34.3829,34.4153,34.3668,34.391,12300.0
2007-05-14 10:15:00,42.55,42.57,42.51,42.52,13600.0,34.3991,34.4153,34.3668,34.3748,13600.0
2007-05-14 10:20:00,42.51,42.54,42.46,42.49,10400.0,34.3668,34.391,34.3263,34.3506,10400.0
2007-05-14 10:25:00,42.49,42.52,42.48,42.5,10700.0,34.3506,34.3748,34.3425,34.3587,10700.0
2007-05-14 10:30:00,42.49,42.55,42.48,42.55,8800.0,34.3506,34.3991,34.3425,34.3991,8800.0
2007-05-14 10:35:00,42.54,42.55,42.48,42.52,7600.0,34.391,34.3991,34.3425,34.3748,7600.0
2007-05-14 10:40:00,42.51,42.52,42.48,42.49,4700.0,34.3668,34.3748,34.3425,34.3506,4700.0
2007-05-14 10:45:00,42.48,42.54,42.46,42.54,6500.0,34.3425,34.391,34.3263,34.391,6500.0
2007-05-14 10:50:00,42.53,42.53,42.47,42.47,6500.0,34.3829,34.3829,34.3344,34.3344,6500.0
2007-05-14 10:55:00,42.48,42.48,42.38,42.39,9800.0,34.3425,34.3425,34.2617,34.2698,9800.0
2007-05-14 11:00:00,42.38,42.39,42.37,42.37,23400.0,34.2617,34.2698,34.2536,34.2536,23400.0
2007-05-14 11:05:00,42.38,42.44,42.38,42.43,27700.0,34.2617,34.3102,34.2617,34.3021,27700.0
2007-05-14 11:10:00,42.43,42.46,42.42,42.46,14300.0,34.3021,34.3263,34.294,34.3263,14300.0
2007-05-14 11:15:00,42.48,42.58,42.48,42.58,21700.0,34.3425,34.4234,34.3425,34.4234,21700.0
2007-05-14 11:20:00,42.58,42.6,42.58,42.59,7000.0,34.4234,34.4395,34.4234,34.4314,7000.0
2007-05-14 11:25:00,42.59,42.63,42.58,42.58,14800.0,34.4314,34.4638,34.4234,34.4234,14800.0
2007-05-14 11:30:00,42.58,42.62,42.57,42.59,16800.0,34.4234,34.4557,34.4153,34.4314,16800.0
2007-05-14 11:35:00,42.61,42.66,42.59,42.66,14000.0,34.4476,34.488,34.4314,34.488,14000.0
2007-05-14 11:40:00,42.65,42.69,42.65,42.68,9100.0,34.4799,34.5123,34.4799,34.5042,9100.0
2007-05-14 11:45:00,42.68,42.69,42.67,42.67,9100.0,34.5042,34.5123,34.4961,34.4961,9100.0
2007-05-14 11:50:00,42.68,42.68,42.65,42.67,10400.0,34.5042,34.5042,34.4799,34.4961,10400.0
2007-05-14 11:55:00,42.67,42.69,42.64,42.67,9000.0,34.4961,34.5123,34.4719,34.4961,9000.0
2007-05-14 12:00:00,42.67,42.71,42.67,42.69,10000.0,34.4961,34.5285,34.4961,34.5123,10000.0
2007-05-14 12:05:00,42.69,42.7,42.68,42.69,7200.0,34.5123,34.5204,34.5042,34.5123,7200.0
2007-05-14 12:10:00,42.69,42.73,42.66,42.69,15200.0,34.5123,34.5446,34.488,34.5123,15200.0
2007-05-14 12:15:00,42.69,42.7,42.68,42.7,8600.0,34.5123,34.5204,34.5042,34.5204,8600.0
2007-05-14 12:20:00,42.7,42.71,42.7,42.7,9200.0,34.5204,34.5285,34.5204,34.5204,9200.0
2007-05-14 12:25:00,42.7,42.7,42.67,42.68,5700.0,34.5204,34.5204,34.4961,34.5042,5700.0
2007-05-14 12:30:00,42.68,42.69,42.67,42.67,4100.0,34.5042,34.5123,34.4961,34.4961,4100.0
2007-05-14 12:35:00,42.68,42.69,42.67,42.67,5700.0,34.5042,34.5123,34.4961,34.4961,5700.0
2007-05-14 12:40:00,42.68,42.72,42.67,42.72,7600.0,34.5042,34.5365,34.4961,34.5365,7600.0
2007-05-14 12:45:00,42.72,42.73,42.71,42.73,3700.0,34.5365,34.5446,34.5285,34.5446,3700.0
2007-05-14 12:50:00,42.73,42.76,42.73,42.74,13100.0,34.5446,34.5689,34.5446,34.5527,13100.0
2007-05-14 12:55:00,42.74,42.8,42.73,42.79,12400.0,34.5527,34.6012,34.5446,34.5931,12400.0
2007-05-14 13:00:00,42.79,42.8,42.77,42.77,9800.0,34.5931,34.6012,34.577,34.577,9800.0
2007-05-14 13:05:00,42.77,42.79,42.76,42.79,16900.0,34.577,34.5931,34.5689,34.5931,16900.0
2007-05-14 13:10:00,42.78,42.79,42.76,42.76,9800.0,34.585,34.5931,34.5689,34.5689,9800.0
2007-05-14 13:15:00,42.76,42.76,42.69,42.69,9700.0,34.5689,34.5689,34.5123,34.5123,9700.0
2007-05-14 13:20:00,42.7,42.71,42.67,42.7,11900.0,34.5204,34.5285,34.4961,34.5204,11900.0
2007-05-14 13:25:00,42.71,42.74,42.7,42.74,10100.0,34.5285,34.5527,34.5204,34.5527,10100.0
2007-05-14 13:30:00,42.74,42.77,42.74,42.74,12900.0,34.5527,34.577,34.5527,34.5527,12900.0
2007-05-14 13:35:00,42.74,42.76,42.68,42.74,32900.0,34.5527,34.5689,34.5042,34.5527,32900.0
2007-05-14 13:40:00,42.76,42.76,42.68,42.7,13700.0,34.5689,34.5689,34.5042,34.5204,13700.0
2007-05-14 13:45:00,42.68,42.68,42.64,42.67,16400.0,34.5042,34.5042,34.4719,34.4961,16400.0
2007-05-14 13:50:00,42.66,42.66,42.61,42.64,12600.0,34.488,34.488,34.4476,34.4719,12600.0
2007-05-14 13:55:00,42.63,42.63,42.57,42.58,11300.0,34.4638,34.4638,34.4153,34.4234,11300.0
2007-05-14 14:00:00,42.57,42.58,42.51,42.53,17200.0,34.4153,34.4234,34.3668,34.3829,17200.0
2007-05-14 14:05:00,42.52,42.55,42.5,42.55,16100.0,34.3748,34.3991,34.3587,34.3991,16100.0
2007-05-14 14:10:00,42.54,42.6,42.53,42.59,18700.0,34.391,34.4395,34.3829,34.4314,18700.0
2007-05-14 14:15:00,42.59,42.59,42.51,42.57,26200.0,34.4314,34.4314,34.3668,34.4153,26200.0
2007-05-14 14:20:00,42.58,42.61,42.54,42.61,15000.0,34.4234,34.4476,34.391,34.4476,15000.0
2007-05-14 14:25:00,42.6,42.62,42.58,42.61,17300.0,34.4395,34.4557,34.4234,34.4476,17300.0
2007-05-14 14:30:00,42.62,42.67,42.62,42.65,12900.0,34.4557,34.4961,34.4557,34.4799,12900.0
2007-05-14 14:35:00,42.65,42.68,42.62,42.67,21700.0,34.4799,34.5042,34.4557,34.4961,21700.0
2007-05-14 14:40:00,42.67,42.68,42.63,42.65,25800.0,34.4961,34.5042,34.4638,34.4799,25800.0
2007-05-14 14:45:00,42.65,42.69,42.65,42.68,16300.0,34.4799,34.5123,34.4799,34.5042,16300.0
2007-05-14 14:50:00,42.69,42.72,42.68,42.68,19300.0,34.5123,34.5365,34.5042,34.5042,19300.0
2007-05-14 14:55:00,42.67,42.68,42.64,42.65,12500.0,34.4961,34.5042,34.4719,34.4799,12500.0
2007-05-14 15:00:00,42.65,42.75,42.65,42.75,18500.0,34.4799,34.5608,34.4799,34.5608,18500.0
2007-05-14 15:05:00,42.75,42.75,42.68,42.72,21800.0,34.5608,34.5608,34.5042,34.5365,21800.0
2007-05-14 15:10:00,42.72,42.73,42.68,42.72,17000.0,34.5365,34.5446,34.5042,34.5365,17000.0
2007-05-14 15:15:00,42.72,42.76,42.72,42.75,13900.0,34.5365,34.5689,34.5365,34.5608,13900.0
2007-05-14 15:20:00,42.76,42.79,42.76,42.77,21400.0,34.5689,34.5931,34.5689,34.577,21400.0
2007-05-14 15:25:00,42.76,42.76,42.71,42.74,18600.0,34.5689,34.5689,34.5285,34.5527,18600.0
2007-05-14 15:30:00,42.75,42.79,42.75,42.78,23300.0,34.5608,34.5931,34.5608,34.585,23300.0
2007-05-14 15:35:00,42.77,42.78,42.69,42.69,29000.0,34.577,34.585,34.5123,34.5123,29000.0
2007-05-14 15:40:00,42.69,42.75,42.68,42.71,29700.0,34.5123,34.5608,34.5042,34.5285,29700.0
2007-05-14 15:45:00,42.72,42.74,42.7,42.74,20400.0,34.5365,34.5527,34.5204,34.5527,20400.0
2007-05-14 15:50:00,42.73,42.73,42.66,42.67,26000.0,34.5446,34.5446,34.488,34.4961,26000.0
2007-05-14 15:55:00,42.66,42.75,42.65,42.75,34400.0,34.488,34.5608,34.4799,34.5608,34400.0
2007-05-15 09:30:00,43.14,43.8,42.72,43.75,62700.0,34.8761,35.4097,34.5365,35.3692,62700.0
2007-05-15 09:35:00,43.73,43.94,43.46,43.8,74900.0,35.3531,35.5228,35.1348,35.4097,74900.0
2007-05-15 09:40:00,43.82,43.84,43.73,43.77,36100.0,35.4258,35.442,35.3531,35.3854,36100.0
2007-05-15 09:45:00,43.77,43.79,43.71,43.77,24500.0,35.3854,35.4016,35.3369,35.3854,24500.0
2007-05-15 09:50:00,43.76,44.08,43.7,44.06,67800.0,35.3773,35.636,35.3288,35.6198,67800.0
2007-05-15 09:55:00,44.06,44.44,44.02,44.25,78100.0,35.6198,35.9271,35.5875,35.7735,78100.0
2007-05-15 10:00:00,44.25,44.42,44.07,44.31,43700.0,35.7735,35.9109,35.6279,35.822,43700.0
2007-05-15 10:05:00,44.3,44.3,44.17,44.21,34000.0,35.8139,35.8139,35.7088,35.7411,34000.0
2007-05-15 10:10:00,44.21,44.36,44.2,44.29,36300.0,35.7411,35.8624,35.733,35.8058,36300.0
2007-05-15 10:15:00,44.3,44.33,44.21,44.33,22800.0,35.8139,35.8381,35.7411,35.8381,22800.0
2007-05-15 10:20:00,44.34,44.48,44.22,44.48,45300.0,35.8462,35.9594,35.7492,35.9594,45300.0
2007-05-15 10:25:00,44.46,44.49,44.44,44.46,14400.0,35.9432,35.9675,35.9271,35.9432,14400.0
2007-05-15 10:30:00,44.46,44.48,44.35,44.4,17300.0,35.9432,35.9594,35.8543,35.8947,17300.0
2007-05-15 10:35:00,44.39,44.41,44.33,44.35,15200.0,35.8866,35.9028,35.8381,35.8543,15200.0
2007-05-15 10:40:00,44.35,44.47,44.34,44.42,31600.0,35.8543,35.9513,35.8462,35.9109,31600.0
2007-05-15 10:45:00,44.42,44.49,44.39,44.47,28700.0,35.9109,35.9675,35.8866,35.9513,28700.0
2007-05-15 10:50:00,44.47,44.61,44.41,44.53,58800.0,35.9513,36.0645,35.9028,35.9998,58800.0
2007-05-15 10:55:00,44.54,44.55,44.32,44.36,40700.0,36.0079,36.016,35.83,35.8624,40700.0
2007-05-15 11:00:00,44.37,44.37,44.29,44.32,20500.0,35.8705,35.8705,35.8058,35.83,20500.0
2007-05-15 11:05:00,44.32,44.34,44.31,44.32,17600.0,35.83,35.8462,35.822,35.83,17600.0
2007-05-15 11:10:00,44.31,44.35,44.27,44.34,30200.0,35.822,35.8543,35.7896,35.8462,30200.0
2007-05-15 11:15:00,44.35,44.41,44.34,44.39,26900.0,35.8543,35.9028,35.8462,35.8866,26900.0
2007-05-15 11:20:00,44.4,44.4,44.34,44.35,39500.0,35.8947,35.8947,35.8462,35.8543,39500.0
2007-05-15 11:25:00,44.35,44.35,44.25,44.29,21900.0,35.8543,35.8543,35.7735,35.8058,21900.0
2007-05-15 11:30:00,44.3,44.32,44.23,44.32,22200.0,35.8139,35.83,35.7573,35.83,22200.0
2007-05-15 11:35:00,44.3,44.33,44.23,44.3,19700.0,35.8139,35.8381,35.7573,35.8139,19700.0
2007-05-15 11:40:00,44.3,44.34,44.28,44.31,18000.0,35.8139,35.8462,35.7977,35.822,18000.0
2007-05-15 11:45:00,44.31,44.32,44.25,44.29,13700.0,35.822,35.83,35.7735,35.8058,13700.0
2007-05-15 11:50:00,44.29,44.34,44.28,44.33,17400.0,35.8058,35.8462,35.7977,35.8381,17400.0
2007-05-15 11:55:00,44.33,44.34,44.28,44.28,14300.0,35.8381,35.8462,35.7977,35.7977,14300.0
2007-05-15 12:00:00,44.29,44.29,44.2,44.23,17700.0,35.8058,35.8058,35.733,35.7573,17700.0
2007-05-15 12:05:00,44.22,44.22,44.16,44.16,11500.0,35.7492,35.7492,35.7007,35.7007,11500.0
2007-05-15 12:10:00,44.16,44.23,44.14,44.18,24300.0,35.7007,35.7573,35.6845,35.7169,24300.0
2007-05-15 12:15:00,44.18,44.18,44.09,44.11,27500.0,35.7169,35.7169,35.6441,35.6603,27500.0
2007-05-15 12:20:00,44.13,44.15,44.1,44.12,14300.0,35.6764,35.6926,35.6522,35.6684,14300.0
2007-05-15 12:25:00,44.13,44.22,44.13,44.22,21700.0,35.6764,35.7492,35.6764,35.7492,21700.0
2007-05-15 12:30:00,44.22,44.24,44.18,44.19,15200.0,35.7492,35.7654,35.7169,35.7249,15200.0
2007-05-15 12:35:00,44.19,44.19,44.15,44.17,12000.0,35.7249,35.7249,35.6926,35.7088,12000.0
2007-05-15 12:40:00,44.16,44.28,44.16,44.19,21000.0,35.7007,35.7977,35.7007,35.7249,21000.0
2007-05-15 12:45:00,44.19,44.19,44.09,44.18,18500.0,35.7249,35.7249,35.6441,35.7169,18500.0
2007-05-15 12:50:00,44.16,44.2,44.12,44.17,22900.0,35.7007,35.733,35.6684,35.7088,22900.0
2007-05-15 12:55:00,44.16,44.18,44.11,44.14,13900.0,35.7007,35.7169,35.6603,35.6845,13900.0
2007-05-15 13:00:00,44.14,44.21,44.06,44.12,15400.0,35.6845,35.7411,35.6198,35.6684,15400.0
2007-05-15 13:05:00,44.1,44.19,44.09,44.16,12900.0,35.6522,35.7249,35.6441,35.7007,12900.0
2007-05-15 13:10:00,44.16,44.3,44.15,44.3,13700.0,35.7007,35.8139,35.6926,35.8139,13700.0
2007-05-15 13:15:00,44.31,44.32,44.24,44.25,10400.0,35.822,35.83,35.7654,35.7735,10400.0
2007-05-15 13:20:00,44.24,44.31,44.23,44.24,15600.0,35.7654,35.822,35.7573,35.7654,15600.0
2007-05-15 13:25:00,44.24,44.28,44.22,44.26,4900.0,35.7654,35.7977,35.7492,35.7815,4900.0
2007-05-15 13:30:00,44.26,44.26,44.18,44.25,14000.0,35.7815,35.7815,35.7169,35.7735,14000.0
2007-05-15 13:35:00,44.24,44.24,44.16,44.16,8600.0,35.7654,35.7654,35.7007,35.7007,8600.0
2007-05-15 13:40:00,44.16,44.19,44.1,44.11,17600.0,35.7007,35.7249,35.6522,35.6603,17600.0
2007-05-15 13:45:00,44.11,44.11,43.98,44.04,23100.0,35.6603,35.6603,35.5552,35.6037,23100.0
2007-05-15 13:50:00,44.03,44.12,44.03,44.03,17600.0,35.5956,35.6684,35.5956,35.5956,17600.0
2007-05-15 13:55:00,44.04,44.08,44.04,44.05,13400.0,35.6037,35.636,35.6037,35.6118,13400.0
2007-05-15 14:00:00,44.05,44.05,44.0,44.01,13700.0,35.6118,35.6118,35.5713,35.5794,13700.0
2007-05-15 14:05:00,44.01,44.13,44.0,44.13,25300.0,35.5794,35.6764,35.5713,35.6764,25300.0
2007-05-15 14:10:00,44.13,44.13,44.01,44.06,27400.0,35.6764,35.6764,35.5794,35.6198,27400.0
2007-05-15 14:15:00,44.07,44.09,44.0,44.05,28600.0,35.6279,35.6441,35.5713,35.6118,28600.0
2007-05-15 14:20:00,44.05,44.13,44.04,44.09,21700.0,35.6118,35.6764,35.6037,35.6441,21700.0
2007-05-15 14:25:00,44.1,44.14,44.06,44.12,26200.0,35.6522,35.6845,35.6198,35.6684,26200.0
2007-05-15 14:30:00,44.11,44.14,44.08,44.14,27200.0,35.6603,35.6845,35.636,35.6845,27200.0
2007-05-15 14:35:00,44.12,44.18,44.04,44.06,42900.0,35.6684,35.7169,35.6037,35.6198,42900.0
2007-05-15 14:40:00,44.06,44.11,44.03,44.04,35900.0,35.6198,35.6603,35.5956,35.6037,35900.0
2007-05-15 14:45:00,44.04,44.08,44.01,44.02,21000.0,35.6037,35.636,35.5794,35.5875,21000.0
2007-05-15 14:50:00,44.03,44.17,44.01,44.14,36700.0,35.5956,35.7088,35.5794,35.6845,36700.0
2007-05-15 14:55:00,44.13,44.2,44.11,44.19,34200.0,35.6764,35.733,35.6603,35.7249,34200.0
2007-05-15 15:00:00,44.2,44.2,44.1,44.12,23000.0,35.733,35.733,35.6522,35.6684,23000.0
2007-05-15 15:05:00,44.12,44.12,44.04,44.09,44000.0,35.6684,35.6684,35.6037,35.6441,44000.0
2007-05-15 15:10:00,44.09,44.18,44.08,44.18,68500.0,35.6441,35.7169,35.636,35.7169,68500.0
2007-05-15 15:15:00,44.16,44.17,44.07,44.13,34300.0,35.7007,35.7088,35.6279,35.6764,34300.0
2007-05-15 15:20:00,44.12,44.14,44.04,44.07,23300.0,35.6684,35.6845,35.6037,35.6279,23300.0
2007-05-15 15:25:00,44.07,44.14,44.05,44.1,30900.0,35.6279,35.6845,35.6118,35.6522,30900.0
2007-05-15 15:30:00,44.1,44.11,44.04,44.11,34300.0,35.6522,35.6603,35.6037,35.6603,34300.0
2007-05-15 15:35:00,44.11,44.14,44.1,44.14,36900.0,35.6603,35.6845,35.6522,35.6845,36900.0
2007-05-15 15:40:00,44.15,44.17,44.07,44.09,35000.0,35.6926,35.7088,35.6279,35.6441,35000.0
2007-05-15 15:45:00,44.09,44.1,44.0,44.04,34500.0,35.6441,35.6522,35.5713,35.6037,34500.0
2007-05-15 15:50:00,44.04,44.08,44.01,44.01,29100.0,35.6037,35.636,35.5794,35.5794,29100.0
2007-05-15 15:55:00,44.01,44.08,44.01,44.07,68000.0,35.5794,35.636,35.5794,35.6279,68000.0
2007-05-16 09:30:00,44.06,44.14,44.05,44.08,14700.0,35.6198,35.6845,35.6118,35.636,14700.0
2007-05-16 09:35:00,44.08,44.15,44.0,44.15,14200.0,35.636,35.6926,35.5713,35.6926,14200.0
2007-05-16 09:40:00,44.13,44.15,44.0,44.04,10600.0,35.6764,35.6926,35.5713,35.6037,10600.0
2007-05-16 09:45:00,44.03,44.07,43.99,44.01,16100.0,35.5956,35.6279,35.5633,35.5794,16100.0
2007-05-16 09:50:00,44.0,44.1,43.99,44.08,10900.0,35.5713,35.6522,35.5633,35.636,10900.0
2007-05-16 09:55:00,44.08,44.08,44.0,44.03,9100.0,35.636,35.636,35.5713,35.5956,9100.0
2007-05-16 10:00:00,44.03,44.1,44.0,44.08,14600.0,35.5956,35.6522,35.5713,35.636,14600.0
2007-05-16 10:05:00,44.08,44.16,44.08,44.13,14600.0,35.636,35.7007,35.636,35.6764,14600.0
2007-05-16 10:10:00,44.13,44.22,44.13,44.19,15200.0,35.6764,35.7492,35.6764,35.7249,15200.0
2007-05-16 10:15:00,44.19,44.19,44.07,44.13,19400.0,35.7249,35.7249,35.6279,35.6764,19400.0
2007-05-16 10:20:00,44.11,44.11,44.04,44.04,10400.0,35.6603,35.6603,35.6037,35.6037,10400.0
2007-05-16 10:25:00,44.03,44.08,44.02,44.03,9300.0,35.5956,35.636,35.5875,35.5956,9300.0
2007-05-16 10:30:00,44.02,44.06,43.95,44.02,21700.0,35.5875,35.6198,35.5309,35.5875,21700.0
2007-05-16 10:35:00,44.0,44.02,43.95,43.95,28300.0,35.5713,35.5875,35.5309,35.5309,28300.0
2007-05-16 10:40:00,43.95,44.03,43.93,44.01,13900.0,35.5309,35.5956,35.5147,35.5794,13900.0
2007-05-16 10:45:00,44.0,44.02,44.0,44.02,12600.0,35.5713,35.5875,35.5713,35.5875,12600.0
2007-05-16 10:50:00,44.02,44.03,43.99,44.0,17600.0,35.5875,35.5956,35.5633,35.5713,17600.0
2007-05-16 10:55:00,44.0,44.11,44.0,44.08,24300.0,35.5713,35.6603,35.5713,35.636,24300.0
2007-05-16 11:00:00,44.07,44.09,44.03,44.07,6700.0,35.6279,35.6441,35.5956,35.6279,6700.0
2007-05-16 11:05:00,44.05,44.07,43.98,44.0,14100.0,35.6118,35.6279,35.5552,35.5713,14100.0
2007-05-16 11:10:00,44.0,44.0,43.95,43.95,10000.0,35.5713,35.5713,35.5309,35.5309,10000.0
2007-05-16 11:15:00,43.95,44.02,43.95,43.98,18100.0,35.5309,35.5875,35.5309,35.5552,18100.0
2007-05-16 11:20:00,43.99,44.0,43.97,43.98,12700.0,35.5633,35.5713,35.5471,35.5552,12700.0
2007-05-16 11:25:00,43.99,44.01,43.96,44.0,14500.0,35.5633,35.5794,35.539,35.5713,14500.0
2007-05-16 11:30:00,43.99,44.02,43.97,44.01,12900.0,35.5633,35.5875,35.5471,35.5794,12900.0
2007-05-16 11:35:00,44.01,44.12,44.0,44.12,12900.0,35.5794,35.6684,35.5713,35.6684,12900.0
2007-05-16 11:40:00,44.12,44.12,44.06,44.07,4400.0,35.6684,35.6684,35.6198,35.6279,4400.0
2007-05-16 11:45:00,44.07,44.08,44.02,44.04,13300.0,35.6279,35.636,35.5875,35.6037,13300.0
2007-05-16 11:50:00,44.04,44.05,44.01,44.05,11300.0,35.6037,35.6118,35.5794,35.6118,11300.0
2007-05-16 11:55:00,44.04,44.09,44.03,44.07,16400.0,35.6037,35.6441,35.5956,35.6279,16400.0
2007-05-16 12:00:00,44.07,44.09,44.04,44.05,14100.0,35.6279,35.6441,35.6037,35.6118,14100.0
2007-05-16 12:05:00,44.05,44.06,43.99,44.01,24900.0,35.6118,35.6198,35.5633,35.5794,24900.0
2007-05-16 12:10:00,44.01,44.04,44.0,44.01,9200.0,35.5794,35.6037,35.5713,35.5794,9200.0
2007-05-16 12:15:00,44.01,44.06,44.0,44.01,14700.0,35.5794,35.6198,35.5713,35.5794,14700.0
2007-05-16 12:20:00,44.02,44.06,43.99,44.01,15200.0,35.5875,35.6198,35.5633,35.5794,15200.0
2007-05-16 12:25:00,44.0,44.04,44.0,44.03,8900.0,35.5713,35.6037,35.5713,35.5956,8900.0
2007-05-16 12:30:00,44.02,44.03,44.02,44.03,8400.0,35.5875,35.5956,35.5875,35.5956,8400.0
2007-05-16 12:35:00,44.02,44.02,43.98,43.98,10700.0,35.5875,35.5875,35.5552,35.5552,10700.0
2007-05-16 12:40:00,43.98,43.99,43.94,43.96,13600.0,35.5552,35.5633,35.5228,35.539,13600.0
2007-05-16 12:45:00,43.96,44.02,43.95,44.01,17900.0,35.539,35.5875,35.5309,35.5794,17900.0
2007-05-16 12:50:00,44.02,44.02,43.97,43.98,9400.0,35.5875,35.5875,35.5471,35.5552,9400.0
2007-05-16 12:55:00,43.98,44.04,43.95,44.04,18400.0,35.5552,35.6037,35.5309,35.6037,18400.0
2007-05-16 13:00:00,44.04,44.04,43.99,44.01,10800.0,35.6037,35.6037,35.5633,35.5794,10800.0
2007-05-16 13:05:00,44.01,44.05,43.99,44.03,18600.0,35.5794,35.6118,35.5633,35.5956,18600.0
2007-05-16 13:10:00,44.02,44.03,43.99,44.02,15300.0,35.5875,35.5956,35.5633,35.5875,15300.0
2007-05-16 13:15:00,44.01,44.02,44.0,44.01,5900.0,35.5794,35.5875,35.5713,35.5794,5900.0
2007-05-16 13:20:00,44.01,44.04,44.01,44.04,10700.0,35.5794,35.6037,35.5794,35.6037,10700.0
2007-05-16 13:25:00,44.03,44.03,44.0,44.0,11200.0,35.5956,35.5956,35.5713,35.5713,11200.0
2007-05-16 13:30:00,44.01,44.03,44.01,44.03,11200.0,35.5794,35.5956,35.5794,35.5956,11200.0
2007-05-16 13:35:00,44.03,44.05,44.0,44.04,21400.0,35.5956,35.6118,35.5713,35.6037,21400.0
2007-05-16 13:40:00,44.04,44.13,44.04,44.13,17100.0,35.6037,35.6764,35.6037,35.6764,17100.0
2007-05-16 13:45:00,44.14,44.15,44.1,44.14,17100.0,35.6845,35.6926,35.6522,35.6845,17100.0
2007-05-16 13:50:00,44.14,44.18,44.12,44.14,14000.0,35.6845,35.7169,35.6684,35.6845,14000.0
2007-05-16 13:55:00,44.16,44.19,44.15,44.17,5800.0,35.7007,35.7249,35.6926,35.7088,5800.0
2007-05-16 14:00:00,44.14,44.18,44.13,44.16,7900.0,35.6845,35.7169,35.6764,35.7007,7900.0
2007-05-16 14:05:00,44.17,44.26,44.14,44.26,10600.0,35.7088,35.7815,35.6845,35.7815,10600.0
2007-05-16 14:10:00,44.26,44.32,44.23,44.23,12000.0,35.7815,35.83,35.7573,35.7573,12000.0
2007-05-16 14:15:00,44.23,44.24,44.18,44.2,9400.0,35.7573,35.7654,35.7169,35.733,9400.0
2007-05-16 14:20:00,44.2,44.21,44.12,44.12,5900.0,35.733,35.7411,35.6684,35.6684,5900.0
2007-05-16 14:25:00,44.11,44.2,44.1,44.2,17500.0,35.6603,35.733,35.6522,35.733,17500.0
2007-05-16 14:30:00,44.2,44.25,44.15,44.17,8100.0,35.733,35.7735,35.6926,35.7088,8100.0
2007-05-16 14:35:00,44.17,44.19,44.15,44.17,6300.0,35.7088,35.7249,35.6926,35.7088,6300.0
2007-05-16 14:40:00,44.19,44.23,44.16,44.23,6200.0,35.7249,35.7573,35.7007,35.7573,6200.0
2007-05-16 14:45:00,44.22,44.26,44.18,44.26,9500.0,35.7492,35.7815,35.7169,35.7815,9500.0
2007-05-16 14:50:00,44.24,44.24,44.2,44.23,12100.0,35.7654,35.7654,35.733,35.7573,12100.0
2007-05-16 14:55:00,44.22,44.24,44.18,44.18,12400.0,35.7492,35.7654,35.7169,35.7169,12400.0
2007-05-16 15:00:00,44.19,44.19,44.09,44.1,12900.0,35.7249,35.7249,35.6441,35.6522,12900.0
2007-05-16 15:05:00,44.11,44.17,44.06,44.17,10800.0,35.6603,35.7088,35.6198,35.7088,10800.0
2007-05-16 15:10:00,44.17,44.17,44.11,44.16,9900.0,35.7088,35.7088,35.6603,35.7007,9900.0
2007-05-16 15:15:00,44.17,44.2,44.15,44.16,12500.0,35.7088,35.733,35.6926,35.7007,12500.0
2007-05-16 15:20:00,44.16,44.17,44.13,44.15,5800.0,35.7007,35.7088,35.6764,35.6926,5800.0
2007-05-16 15:25:00,44.14,44.17,44.11,44.13,10700.0,35.6845,35.7088,35.6603,35.6764,10700.0
2007-05-16 15:30:00,44.13,44.2,44.13,44.19,11500.0,35.6764,35.733,35.6764,35.7249,11500.0
2007-05-16 15:35:00,44.2,44.2,44.14,44.15,13000.0,35.733,35.733,35.6845,35.6926,13000.0
2007-05-16 15:40:00,44.16,44.19,44.16,44.18,13400.0,35.7007,35.7249,35.7007,35.7169,13400.0
2007-05-16 15:45:00,44.19,44.2,44.15,44.2,14100.0,35.7249,35.733,35.6926,35.733,14100.0
2007-05-16 15:50:00,44.19,44.2,44.19,44.2,10500.0,35.7249,35.733,35.7249,35.733,10500.0
2007-05-16 15:55:00,44.19,44.21,44.13,44.16,26900.0,35.7249,35.7411,35.6764,35.7007,26900.0
2007-05-17 09:30:00,44.05,44.09,44.01,44.01,11200.0,35.6118,35.6441,35.5794,35.5794,11200.0
2007-05-17 09:35:00,44.04,44.29,44.04,44.29,2900.0,35.6037,35.8058,35.6037,35.8058,2900.0
2007-05-17 09:40:00,44.27,44.29,44.06,44.06,4200.0,35.7896,35.8058,35.6198,35.6198,4200.0
2007-05-17 09:45:00,44.05,44.09,44.04,44.08,3700.0,35.6118,35.6441,35.6037,35.636,3700.0
2007-05-17 09:50:00,44.07,44.09,44.0,44.01,7200.0,35.6279,35.6441,35.5713,35.5794,7200.0
2007-05-17 09:55:00,44.02,44.03,44.01,44.02,10300.0,35.5875,35.5956,35.5794,35.5875,10300.0
2007-05-17 10:00:00,44.01,44.1,44.0,44.05,15900.0,35.5794,35.6522,35.5713,35.6118,15900.0
2007-05-17 10:05:00,44.05,44.22,44.05,44.15,13300.0,35.6118,35.7492,35.6118,35.6926,13300.0
2007-05-17 10:10:00,44.15,44.15,44.06,44.06,4900.0,35.6926,35.6926,35.6198,35.6198,4900.0
2007-05-17 10:15:00,44.06,44.08,44.0,44.02,7200.0,35.6198,35.636,35.5713,35.5875,7200.0
2007-05-17 10:20:00,44.03,44.03,44.0,44.01,5300.0,35.5956,35.5956,35.5713,35.5794,5300.0
2007-05-17 10:25:00,44.0,44.08,44.0,44.07,6300.0,35.5713,35.636,35.5713,35.6279,6300.0
2007-05-17 10:30:00,44.08,44.11,44.06,44.06,4300.0,35.636,35.6603,35.6198,35.6198,4300.0
2007-05-17 10:35:00,44.05,44.05,44.0,44.0,10600.0,35.6118,35.6118,35.5713,35.5713,10600.0
2007-05-17 10:40:00,44.0,44.01,43.94,43.94,8700.0,35.5713,35.5794,35.5228,35.5228,8700.0
2007-05-17 10:45:00,43.96,43.99,43.93,43.99,7600.0,35.539,35.5633,35.5147,35.5633,7600.0
2007-05-17 10:50:00,43.98,44.05,43.98,44.02,3900.0,35.5552,35.6118,35.5552,35.5875,3900.0
2007-05-17 10:55:00,44.01,44.12,44.01,44.12,4900.0,35.5794,35.6684,35.5794,35.6684,4900.0
2007-05-17 11:00:00,44.12,44.15,44.09,44.12,7100.0,35.6684,35.6926,35.6441,35.6684,7100.0
2007-05-17 11:05:00,44.11,44.11,44.04,44.05,17500.0,35.6603,35.6603,35.6037,35.6118,17500.0
2007-05-17 11:10:00,44.05,44.07,44.05,44.07,5400.0,35.6118,35.6279,35.6118,35.6279,5400.0
2007-05-17 11:15:00,44.08,44.09,44.07,44.08,4200.0,35.636,35.6441,35.6279,35.636,4200.0
2007-05-17 11:20:00,44.06,44.06,44.02,44.03,3600.0,35.6198,35.6198,35.5875,35.5956,3600.0
2007-05-17 11:25:00,44.03,44.06,44.01,44.03,5600.0,35.5956,35.6198,35.5794,35.5956,5600.0
2007-05-17 11:30:00,44.02,44.05,44.02,44.05,3500.0,35.5875,35.6118,35.5875,35.6118,3500.0
2007-05-17 11:35:00,44.05,44.05,44.02,44.03,2900.0,35.6118,35.6118,35.5875,35.5956,2900.0
2007-05-17 11:40:00,44.02,44.03,44.0,44.02,5300.0,35.5875,35.5956,35.5713,35.5875,5300.0
2007-05-17 11:45:00,44.01,44.11,44.01,44.06,7800.0,35.5794,35.6603,35.5794,35.6198,7800.0
2007-05-17 11:50:00,44.06,44.08,44.03,44.03,9800.0,35.6198,35.636,35.5956,35.5956,9800.0
2007-05-17 11:55:00,44.04,44.04,44.03,44.03,1400.0,35.6037,35.6037,35.5956,35.5956,1400.0
2007-05-17 12:00:00,44.04,44.09,44.01,44.03,14900.0,35.6037,35.6441,35.5794,35.5956,14900.0
2007-05-17 12:05:00,44.02,44.04,44.02,44.03,3200.0,35.5875,35.6037,35.5875,35.5956,3200.0
2007-05-17 12:10:00,44.02,44.06,44.0,44.06,7900.0,35.5875,35.6198,35.5713,35.6198,7900.0
2007-05-17 12:15:00,44.04,44.05,44.0,44.01,6000.0,35.6037,35.6118,35.5713,35.5794,6000.0
2007-05-17 12:20:00,44.01,44.04,44.0,44.03,5800.0,35.5794,35.6037,35.5713,35.5956,5800.0
2007-05-17 12:25:00,44.03,44.03,44.01,44.01,7000.0,35.5956,35.5956,35.5794,35.5794,7000.0
2007-05-17 12:30:00,44.0,44.01,44.0,44.01,2300.0,35.5713,35.5794,35.5713,35.5794,2300.0
2007-05-17 12:35:00,44.0,44.01,43.98,44.01,15700.0,35.5713,35.5794,35.5552,35.5794,15700.0
2007-05-17 12:40:00,44.0,44.01,44.0,44.0,4500.0,35.5713,35.5794,35.5713,35.5713,4500.0
2007-05-17 12:45:00,44.0,44.02,44.0,44.01,3700.0,35.5713,35.5875,35.5713,35.5794,3700.0
2007-05-17 12:50:00,44.02,44.05,44.02,44.04,6100.0,35.5875,35.6118,35.5875,35.6037,6100.0
2007-05-17 12:55:00,44.05,44.05,44.02,44.03,3300.0,35.6118,35.6118,35.5875,35.5956,3300.0
2007-05-17 13:00:00,44.02,44.03,44.0,44.01,10300.0,35.5875,35.5956,35.5713,35.5794,10300.0
2007-05-17 13:05:00,44.02,44.03,44.02,44.03,3200.0,35.5875,35.5956,35.5875,35.5956,3200.0
2007-05-17 13:10:00,44.03,44.03,44.0,44.01,8600.0,35.5956,35.5956,35.5713,35.5794,8600.0
2007-05-17 13:15:00,44.0,44.01,44.0,44.0,5200.0,35.5713,35.5794,35.5713,35.5713,5200.0
2007-05-17 13:20:00,44.01,44.01,44.0,44.01,4700.0,35.5794,35.5794,35.5713,35.5794,4700.0
2007-05-17 13:25:00,44.0,44.01,44.0,44.0,1900.0,35.5713,35.5794,35.5713,35.5713,1900.0
2007-05-17 13:30:00,44.01,44.03,44.01,44.03,10700.0,35.5794,35.5956,35.5794,35.5956,10700.0
2007-05-17 13:35:00,44.02,44.03,44.0,44.0,7000.0,35.5875,35.5956,35.5713,35.5713,7000.0
2007-05-17 13:40:00,44.0,44.01,44.0,44.01,4000.0,35.5713,35.5794,35.5713,35.5794,4000.0
2007-05-17 13:45:00,44.01,44.01,44.0,44.01,5700.0,35.5794,35.5794,35.5713,35.5794,5700.0
2007-05-17 13:50:00,44.0,44.01,44.0,44.0,7000.0,35.5713,35.5794,35.5713,35.5713,7000.0
2007-05-17 13:55:00,44.01,44.03,44.0,44.03,5900.0,35.5794,35.5956,35.5713,35.5956,5900.0
2007-05-17 14:00:00,44.03,44.03,44.0,44.02,4100.0,35.5956,35.5956,35.5713,35.5875,4100.0
2007-05-17 14:05:00,44.02,44.03,44.01,44.03,6600.0,35.5875,35.5956,35.5794,35.5956,6600.0
2007-05-17 14:10:00,44.03,44.04,44.0,44.02,5300.0,35.5956,35.6037,35.5713,35.5875,5300.0
2007-05-17 14:15:00,44.02,44.08,44.02,44.05,11500.0,35.5875,35.636,35.5875,35.6118,11500.0
2007-05-17 14:20:00,44.05,44.05,44.02,44.02,7400.0,35.6118,35.6118,35.5875,35.5875,7400.0
2007-05-17 14:25:00,44.01,44.01,44.0,44.01,10600.0,35.5794,35.5794,35.5713,35.5794,10600.0
2007-05-17 14:30:00,44.02,44.02,44.0,44.01,4800.0,35.5875,35.5875,35.5713,35.5794,4800.0
2007-05-17 14:35:00,44.01,44.02,44.0,44.0,9900.0,35.5794,35.5875,35.5713,35.5713,9900.0
2007-05-17 14:40:00,44.01,44.01,44.0,44.01,6200.0,35.5794,35.5794,35.5713,35.5794,6200.0
2007-05-17 14:45:00,44.0,44.05,44.0,44.03,10000.0,35.5713,35.6118,35.5713,35.5956,10000.0
2007-05-17 14:50:00,44.03,44.04,44.02,44.04,7000.0,35.5956,35.6037,35.5875,35.6037,7000.0
2007-05-17 14:55:00,44.02,44.04,44.01,44.02,10300.0,35.5875,35.6037,35.5794,35.5875,10300.0
2007-05-17 15:00:00,44.03,44.05,44.02,44.05,27400.0,35.5956,35.6118,35.5875,35.6118,27400.0
2007-05-17 15:05:00,44.05,44.05,44.02,44.03,23000.0,35.6118,35.6118,35.5875,35.5956,23000.0
2007-05-17 15:10:00,44.02,44.03,44.0,44.03,8600.0,35.5875,35.5956,35.5713,35.5956,8600.0
2007-05-17 15:15:00,44.03,44.04,44.02,44.04,4700.0,35.5956,35.6037,35.5875,35.6037,4700.0
2007-05-17 15:20:00,44.03,44.03,44.0,44.01,6200.0,35.5956,35.5956,35.5713,35.5794,6200.0
2007-05-17 15:25:00,44.01,44.03,43.98,43.98,22200.0,35.5794,35.5956,35.5552,35.5552,22200.0
2007-05-17 15:30:00,43.99,43.99,43.98,43.98,6300.0,35.5633,35.5633,35.5552,35.5552,6300.0
2007-05-17 15:35:00,43.98,43.99,43.95,43.95,28900.0,35.5552,35.5633,35.5309,35.5309,28900.0
2007-05-17 15:40:00,43.96,43.96,43.9,43.92,25900.0,35.539,35.539,35.4905,35.5067,25900.0
2007-05-17 15:45:00,43.92,43.95,43.91,43.94,21000.0,35.5067,35.5309,35.4986,35.5228,21000.0
2007-05-17 15:50:00,43.95,43.97,43.92,43.93,38300.0,35.5309,35.5471,35.5067,35.5147,38300.0
2007-05-17 15:55:00,43.94,43.96,43.89,43.93,30300.0,35.5228,35.539,35.4824,35.5147,30300.0
2007-05-18 09:30:00,44.0,44.05,43.95,44.04,113700.0,35.5713,35.6118,35.5309,35.6037,113700.0
2007-05-18 09:35:00,44.05,44.05,44.0,44.02,6400.0,35.6118,35.6118,35.5713,35.5875,6400.0
2007-05-18 09:40:00,44.03,44.06,44.03,44.06,6100.0,35.5956,35.6198,35.5956,35.6198,6100.0
2007-05-18 09:45:00,44.05,44.06,44.03,44.05,10100.0,35.6118,35.6198,35.5956,35.6118,10100.0
2007-05-18 09:50:00,44.05,44.1,44.04,44.1,11600.0,35.6118,35.6522,35.6037,35.6522,11600.0
2007-05-18 09:55:00,44.09,44.13,44.09,44.13,4100.0,35.6441,35.6764,35.6441,35.6764,4100.0
2007-05-18 10:00:00,44.13,44.14,44.07,44.08,14300.0,35.6764,35.6845,35.6279,35.636,14300.0
2007-05-18 10:05:00,44.1,44.14,44.07,44.12,10200.0,35.6522,35.6845,35.6279,35.6684,10200.0
2007-05-18 10:10:00,44.11,44.24,44.11,44.23,8100.0,35.6603,35.7654,35.6603,35.7573,8100.0
2007-05-18 10:15:00,44.23,44.23,44.17,44.17,6900.0,35.7573,35.7573,35.7088,35.7088,6900.0
2007-05-18 10:20:00,44.16,44.22,44.15,44.19,7500.0,35.7007,35.7492,35.6926,35.7249,7500.0
2007-05-18 10:25:00,44.2,44.25,44.19,44.22,8000.0,35.733,35.7735,35.7249,35.7492,8000.0
2007-05-18 10:30:00,44.23,44.25,44.2,44.23,5500.0,35.7573,35.7735,35.733,35.7573,5500.0
2007-05-18 10:35:00,44.2,44.22,44.19,44.21,6400.0,35.733,35.7492,35.7249,35.7411,6400.0
2007-05-18 10:40:00,44.19,44.2,44.14,44.14,6700.0,35.7249,35.733,35.6845,35.6845,6700.0
2007-05-18 10:45:00,44.15,44.17,44.08,44.09,6600.0,35.6926,35.7088,35.636,35.6441,6600.0
2007-05-18 10:50:00,44.1,44.1,44.07,44.09,7700.0,35.6522,35.6522,35.6279,35.6441,7700.0
2007-05-18 10:55:00,44.09,44.09,44.04,44.07,12300.0,35.6441,35.6441,35.6037,35.6279,12300.0
2007-05-18 11:00:00,44.07,44.07,44.04,44.07,10500.0,35.6279,35.6279,35.6037,35.6279,10500.0
2007-05-18 11:05:00,44.07,44.07,44.05,44.05,9500.0,35.6279,35.6279,35.6118,35.6118,9500.0
2007-05-18 11:10:00,44.05,44.08,44.04,44.08,10500.0,35.6118,35.636,35.6037,35.636,10500.0
2007-05-18 11:15:00,44.08,44.08,44.0,44.0,12600.0,35.636,35.636,35.5713,35.5713,12600.0
2007-05-18 11:20:00,44.0,44.01,44.0,44.0,14600.0,35.5713,35.5794,35.5713,35.5713,14600.0
2007-05-18 11:25:00,44.0,44.01,44.0,44.01,2900.0,35.5713,35.5794,35.5713,35.5794,2900.0
2007-05-18 11:30:00,44.0,44.01,43.98,43.98,18700.0,35.5713,35.5794,35.5552,35.5552,18700.0
2007-05-18 11:35:00,43.99,43.99,43.98,43.98,16300.0,35.5633,35.5633,35.5552,35.5552,16300.0
2007-05-18 11:40:00,43.99,44.0,43.96,43.96,6100.0,35.5633,35.5713,35.539,35.539,6100.0
2007-05-18 11:45:00,43.96,43.97,43.94,43.95,6400.0,35.539,35.5471,35.5228,35.5309,6400.0
2007-05-18 11:50:00,43.95,43.97,43.95,43.96,1100.0,35.5309,35.5471,35.5309,35.539,1100.0
2007-05-18 11:55:00,43.96,43.98,43.96,43.97,3300.0,35.539,35.5552,35.539,35.5471,3300.0
2007-05-18 12:00:00,43.97,44.0,43.97,43.97,13500.0,35.5471,35.5713,35.5471,35.5471,13500.0
2007-05-18 12:05:00,43.98,43.99,43.95,43.96,2800.0,35.5552,35.5633,35.5309,35.539,2800.0
2007-05-18 12:10:00,43.96,43.99,43.96,43.99,1700.0,35.539,35.5633,35.539,35.5633,1700.0
2007-05-18 12:15:00,43.98,43.99,43.97,43.99,2300.0,35.5552,35.5633,35.5471,35.5633,2300.0
2007-05-18 12:20:00,43.98,44.0,43.98,44.0,10200.0,35.5552,35.5713,35.5552,35.5713,10200.0
2007-05-18 12:25:00,44.0,44.0,43.95,43.95,9300.0,35.5713,35.5713,35.5309,35.5309,9300.0
2007-05-18 12:30:00,43.96,43.98,43.95,43.98,4100.0,35.539,35.5552,35.5309,35.5552,4100.0
2007-05-18 12:35:00,43.99,44.01,43.98,44.0,4900.0,35.5633,35.5794,35.5552,35.5713,4900.0
2007-05-18 12:40:00,44.0,44.03,44.0,44.0,16900.0,35.5713,35.5956,35.5713,35.5713,16900.0
2007-05-18 12:45:00,44.01,44.01,43.97,43.99,11100.0,35.5794,35.5794,35.5471,35.5633,11100.0
2007-05-18 12:50:00,43.99,43.99,43.95,43.98,6200.0,35.5633,35.5633,35.5309,35.5552,6200.0
2007-05-18 12:55:00,43.98,44.02,43.98,43.99,10800.0,35.5552,35.5875,35.5552,35.5633,10800.0
2007-05-18 13:00:00,44.02,44.02,43.97,43.97,7000.0,35.5875,35.5875,35.5471,35.5471,7000.0
2007-05-18 13:05:00,43.97,44.0,43.96,43.99,7500.0,35.5471,35.5713,35.539,35.5633,7500.0
2007-05-18 13:10:00,44.0,44.03,43.96,44.02,7400.0,35.5713,35.5956,35.539,35.5875,7400.0
2007-05-18 13:15:00,44.02,44.03,43.97,43.97,4700.0,35.5875,35.5956,35.5471,35.5471,4700.0
2007-05-18 13:20:00,43.96,43.98,43.95,43.95,6100.0,35.539,35.5552,35.5309,35.5309,6100.0
2007-05-18 13:25:00,43.95,43.99,43.95,43.98,3200.0,35.5309,35.5633,35.5309,35.5552,3200.0
2007-05-18 13:30:00,43.98,43.99,43.97,43.97,3600.0,35.5552,35.5633,35.5471,35.5471,3600.0
2007-05-18 13:35:00,43.97,43.97,43.95,43.95,7200.0,35.5471,35.5471,35.5309,35.5309,7200.0
2007-05-18 13:40:00,43.96,44.01,43.96,44.01,7800.0,35.539,35.5794,35.539,35.5794,7800.0
2007-05-18 13:45:00,44.02,44.03,43.99,44.0,11500.0,35.5875,35.5956,35.5633,35.5713,11500.0
2007-05-18 13:50:00,44.0,44.01,43.98,44.0,25300.0,35.5713,35.5794,35.5552,35.5713,25300.0
2007-05-18 13:55:00,44.01,44.02,43.97,43.98,15100.0,35.5794,35.5875,35.5471,35.5552,15100.0
2007-05-18 14:00:00,43.97,44.02,43.95,43.95,26700.0,35.5471,35.5875,35.5309,35.5309,26700.0
2007-05-18 14:05:00,43.97,44.02,43.97,44.0,49300.0,35.5471,35.5875,35.5471,35.5713,49300.0
2007-05-18 14:10:00,43.99,44.03,43.98,43.99,25400.0,35.5633,35.5956,35.5552,35.5633,25400.0
2007-05-18 14:15:00,44.0,44.08,43.99,44.06,14300.0,35.5713,35.636,35.5633,35.6198,14300.0
2007-05-18 14:20:00,44.07,44.1,44.04,44.04,6400.0,35.6279,35.6522,35.6037,35.6037,6400.0
2007-05-18 14:25:00,44.04,44.05,43.98,43.99,5300.0,35.6037,35.6118,35.5552,35.5633,5300.0
2007-05-18 14:30:00,43.98,43.99,43.95,43.96,13100.0,35.5552,35.5633,35.5309,35.539,13100.0
2007-05-18 14:35:00,43.96,43.97,43.94,43.94,6700.0,35.539,35.5471,35.5228,35.5228,6700.0
2007-05-18 14:40:00,43.93,43.94,43.9,43.93,18500.0,35.5147,35.5228,35.4905,35.5147,18500.0
2007-05-18 14:45:00,43.91,43.95,43.9,43.95,5600.0,35.4986,35.5309,35.4905,35.5309,5600.0
2007-05-18 14:50:00,43.94,43.94,43.91,43.94,4800.0,35.5228,35.5228,35.4986,35.5228,4800.0
2007-05-18 14:55:00,43.94,43.97,43.92,43.92,4200.0,35.5228,35.5471,35.5067,35.5067,4200.0
2007-05-18 15:00:00,43.93,43.94,43.89,43.9,6900.0,35.5147,35.5228,35.4824,35.4905,6900.0
2007-05-18 15:05:00,43.9,43.93,43.88,43.88,26100.0,35.4905,35.5147,35.4743,35.4743,26100.0
2007-05-18 15:10:00,43.89,43.93,43.88,43.92,24900.0,35.4824,35.5147,35.4743,35.5067,24900.0
2007-05-18 15:15:00,43.9,43.9,43.87,43.89,20800.0,35.4905,35.4905,35.4662,35.4824,20800.0
2007-05-18 15:20:00,43.89,43.92,43.85,43.85,32300.0,35.4824,35.5067,35.4501,35.4501,32300.0
2007-05-18 15:25:00,43.86,43.86,43.84,43.85,19800.0,35.4582,35.4582,35.442,35.4501,19800.0
2007-05-18 15:30:00,43.85,43.91,43.84,43.87,21500.0,35.4501,35.4986,35.442,35.4662,21500.0
2007-05-18 15:35:00,43.87,43.87,43.86,43.87,9300.0,35.4662,35.4662,35.4582,35.4662,9300.0
2007-05-18 15:40:00,43.86,43.87,43.85,43.85,53100.0,35.4582,35.4662,35.4501,35.4501,53100.0
2007-05-18 15:45:00,43.86,43.86,43.85,43.86,24800.0,35.4582,35.4582,35.4501,35.4582,24800.0
2007-05-18 15:50:00,43.87,43.9,43.87,43.9,8300.0,35.4662,35.4905,35.4662,35.4905,8300.0
2007-05-18 15:55:00,43.9,43.94,43.87,43.93,20300.0,35.4905,35.5228,35.4662,35.5147,20300.0
2007-05-21 09:30:00,43.9,43.95,43.9,43.91,4900.0,35.4905,35.5309,35.4905,35.4986,4900.0
2007-05-21 09:35:00,43.91,43.97,43.9,43.96,6200.0,35.4986,35.5471,35.4905,35.539,6200.0
2007-05-21 09:40:00,43.95,43.99,43.93,43.98,4600.0,35.5309,35.5633,35.5147,35.5552,4600.0
2007-05-21 09:45:00,43.98,44.0,43.94,43.95,6100.0,35.5552,35.5713,35.5228,35.5309,6100.0
2007-05-21 09:50:00,43.95,43.96,43.92,43.94,4100.0,35.5309,35.539,35.5067,35.5228,4100.0
2007-05-21 09:55:00,43.94,43.96,43.9,43.93,15400.0,35.5228,35.539,35.4905,35.5147,15400.0
2007-05-21 10:00:00,43.94,43.97,43.94,43.97,5800.0,35.5228,35.5471,35.5228,35.5471,5800.0
2007-05-21 10:05:00,43.94,44.0,43.94,43.99,4000.0,35.5228,35.5713,35.5228,35.5633,4000.0
2007-05-21 10:10:00,43.99,44.0,43.95,43.95,5700.0,35.5633,35.5713,35.5309,35.5309,5700.0
2007-05-21 10:15:00,43.95,43.95,43.91,43.92,4100.0,35.5309,35.5309,35.4986,35.5067,4100.0
2007-05-21 10:20:00,43.91,43.94,43.91,43.92,4700.0,35.4986,35.5228,35.4986,35.5067,4700.0
2007-05-21 10:25:00,43.92,43.93,43.91,43.92,4500.0,35.5067,35.5147,35.4986,35.5067,4500.0
2007-05-21 10:30:00,43.94,44.0,43.92,43.97,8700.0,35.5228,35.5713,35.5067,35.5471,8700.0
2007-05-21 10:35:00,43.98,43.98,43.93,43.93,7500.0,35.5552,35.5552,35.5147,35.5147,7500.0
2007-05-21 10:40:00,43.95,43.97,43.92,43.97,4800.0,35.5309,35.5471,35.5067,35.5471,4800.0
2007-05-21 10:45:00,43.97,44.0,43.95,44.0,6400.0,35.5471,35.5713,35.5309,35.5713,6400.0
2007-05-21 10:50:00,43.99,44.03,43.98,44.02,11500.0,35.5633,35.5956,35.5552,35.5875,11500.0
2007-05-21 10:55:00,44.01,44.03,43.99,44.02,4500.0,35.5794,35.5956,35.5633,35.5875,4500.0
2007-05-21 11:00:00,44.02,44.03,43.98,43.98,6100.0,35.5875,35.5956,35.5552,35.5552,6100.0
2007-05-21 11:05:00,43.97,44.02,43.96,44.0,6200.0,35.5471,35.5875,35.539,35.5713,6200.0
2007-05-21 11:10:00,44.01,44.06,44.0,44.03,11400.0,35.5794,35.6198,35.5713,35.5956,11400.0
2007-05-21 11:15:00,44.03,44.06,44.03,44.04,4800.0,35.5956,35.6198,35.5956,35.6037,4800.0
2007-05-21 11:20:00,44.04,44.07,44.04,44.05,5000.0,35.6037,35.6279,35.6037,35.6118,5000.0
2007-05-21 11:25:00,44.06,44.06,44.02,44.03,6800.0,35.6198,35.6198,35.5875,35.5956,6800.0
2007-05-21 11:30:00,44.02,44.02,43.99,44.0,3900.0,35.5875,35.5875,35.5633,35.5713,3900.0
2007-05-21 11:35:00,44.0,44.01,43.99,44.0,4700.0,35.5713,35.5794,35.5633,35.5713,4700.0
2007-05-21 11:40:00,43.99,44.0,43.99,43.99,1400.0,35.5633,35.5713,35.5633,35.5633,1400.0
2007-05-21 11:45:00,43.99,44.01,43.99,44.01,4300.0,35.5633,35.5794,35.5633,35.5794,4300.0
2007-05-21 11:50:00,44.01,44.04,44.01,44.04,4000.0,35.5794,35.6037,35.5794,35.6037,4000.0
2007-05-21 11:55:00,44.04,44.05,44.01,44.01,5200.0,35.6037,35.6118,35.5794,35.5794,5200.0
2007-05-21 12:00:00,44.01,44.02,44.0,44.02,6100.0,35.5794,35.5875,35.5713,35.5875,6100.0
2007-05-21 12:05:00,44.02,44.1,44.02,44.1,8300.0,35.5875,35.6522,35.5875,35.6522,8300.0
2007-05-21 12:10:00,44.1,44.16,44.07,44.09,8300.0,35.6522,35.7007,35.6279,35.6441,8300.0
2007-05-21 12:15:00,44.11,44.11,44.06,44.06,6400.0,35.6603,35.6603,35.6198,35.6198,6400.0
2007-05-21 12:20:00,44.07,44.11,44.07,44.1,13800.0,35.6279,35.6603,35.6279,35.6522,13800.0
2007-05-21 12:25:00,44.09,44.14,44.06,44.1,24600.0,35.6441,35.6845,35.6198,35.6522,24600.0
2007-05-21 12:30:00,44.1,44.1,44.09,44.09,4700.0,35.6522,35.6522,35.6441,35.6441,4700.0
2007-05-21 12:35:00,44.08,44.11,44.05,44.05,7400.0,35.636,35.6603,35.6118,35.6118,7400.0
2007-05-21 12:40:00,44.04,44.04,44.0,44.0,4500.0,35.6037,35.6037,35.5713,35.5713,4500.0
2007-05-21 12:45:00,44.0,44.05,43.99,44.05,8800.0,35.5713,35.6118,35.5633,35.6118,8800.0
2007-05-21 12:50:00,44.04,44.04,44.0,44.01,7700.0,35.6037,35.6037,35.5713,35.5794,7700.0
2007-05-21 12:55:00,44.0,44.01,44.0,44.01,1700.0,35.5713,35.5794,35.5713,35.5794,1700.0
2007-05-21 13:00:00,44.01,44.03,44.01,44.01,4800.0,35.5794,35.5956,35.5794,35.5794,4800.0
2007-05-21 13:05:00,44.01,44.01,44.0,44.01,8600.0,35.5794,35.5794,35.5713,35.5794,8600.0
2007-05-21 13:10:00,44.01,44.02,44.0,44.01,4300.0,35.5794,35.5875,35.5713,35.5794,4300.0
2007-05-21 13:15:00,44.01,44.02,44.0,44.01,4300.0,35.5794,35.5875,35.5713,35.5794,4300.0
2007-05-21 13:20:00,43.99,44.01,43.95,43.95,8400.0,35.5633,35.5794,35.5309,35.5309,8400.0
2007-05-21 13:25:00,43.96,44.03,43.95,44.01,17300.0,35.539,35.5956,35.5309,35.5794,17300.0
2007-05-21 13:30:00,44.0,44.0,43.97,43.99,2800.0,35.5713,35.5713,35.5471,35.5633,2800.0
2007-05-21 13:35:00,43.98,44.0,43.94,43.99,7700.0,35.5552,35.5713,35.5228,35.5633,7700.0
2007-05-21 13:40:00,43.98,43.99,43.94,43.94,4800.0,35.5552,35.5633,35.5228,35.5228,4800.0
2007-05-21 13:45:00,43.94,43.97,43.93,43.97,6400.0,35.5228,35.5471,35.5147,35.5471,6400.0
2007-05-21 13:50:00,43.97,43.98,43.93,43.95,16900.0,35.5471,35.5552,35.5147,35.5309,16900.0
2007-05-21 13:55:00,43.97,43.98,43.93,43.97,12900.0,35.5471,35.5552,35.5147,35.5471,12900.0
2007-05-21 14:00:00,43.98,43.98,43.93,43.95,7000.0,35.5552,35.5552,35.5147,35.5309,7000.0
2007-05-21 14:05:00,43.96,43.97,43.95,43.96,4200.0,35.539,35.5471,35.5309,35.539,4200.0
2007-05-21 14:10:00,43.96,43.97,43.95,43.95,5200.0,35.539,35.5471,35.5309,35.5309,5200.0
2007-05-21 14:15:00,43.96,43.98,43.95,43.98,6900.0,35.539,35.5552,35.5309,35.5552,6900.0
2007-05-21 14:20:00,43.97,43.98,43.97,43.97,2900.0,35.5471,35.5552,35.5471,35.5471,2900.0
2007-05-21 14:25:00,43.97,43.98,43.95,43.95,5000.0,35.5471,35.5552,35.5309,35.5309,5000.0
2007-05-21 14:30:00,43.96,43.97,43.96,43.96,3800.0,35.539,35.5471,35.539,35.539,3800.0
2007-05-21 14:35:00,43.95,43.96,43.92,43.94,8400.0,35.5309,35.539,35.5067,35.5228,8400.0
2007-05-21 14:40:00,43.93,43.95,43.93,43.95,6500.0,35.5147,35.5309,35.5147,35.5309,6500.0
2007-05-21 14:45:00,43.96,43.98,43.95,43.98,3900.0,35.539,35.5552,35.5309,35.5552,3900.0
2007-05-21 14:50:00,43.97,43.99,43.96,43.96,6100.0,35.5471,35.5633,35.539,35.539,6100.0
2007-05-21 14:55:00,43.97,43.97,43.88,43.89,10500.0,35.5471,35.5471,35.4743,35.4824,10500.0
2007-05-21 15:00:00,43.89,43.91,43.81,43.81,11700.0,35.4824,35.4986,35.4177,35.4177,11700.0
2007-05-21 15:05:00,43.82,43.83,43.79,43.82,18200.0,35.4258,35.4339,35.4016,35.4258,18200.0
2007-05-21 15:10:00,43.81,43.88,43.81,43.88,15000.0,35.4177,35.4743,35.4177,35.4743,15000.0
2007-05-21 15:15:00,43.87,43.87,43.82,43.83,8700.0,35.4662,35.4662,35.4258,35.4339,8700.0
2007-05-21 15:20:00,43.82,43.82,43.75,43.8,19100.0,35.4258,35.4258,35.3692,35.4097,19100.0
2007-05-21 15:25:00,43.8,43.83,43.75,43.75,16100.0,35.4097,35.4339,35.3692,35.3692,16100.0
2007-05-21 15:30:00,43.77,43.81,43.71,43.76,22400.0,35.3854,35.4177,35.3369,35.3773,22400.0
2007-05-21 15:35:00,43.74,43.75,43.69,43.73,14900.0,35.3611,35.3692,35.3207,35.3531,14900.0
2007-05-21 15:40:00,43.73,43.77,43.73,43.75,20100.0,35.3531,35.3854,35.3531,35.3692,20100.0
2007-05-21 15:45:00,43.75,43.78,43.74,43.75,18000.0,35.3692,35.3935,35.3611,35.3692,18000.0
2007-05-21 15:50:00,43.75,43.78,43.75,43.77,15300.0,35.3692,35.3935,35.3692,35.3854,15300.0
2007-05-21 15:55:00,43.76,43.81,43.7,43.78,27300.0,35.3773,35.4177,35.3288,35.3935,27300.0
2007-05-22 09:30:00,43.72,43.72,43.52,43.69,13400.0,35.345,35.345,35.1833,35.3207,13400.0
2007-05-22 09:35:00,43.69,43.89,43.69,43.83,5300.0,35.3207,35.4824,35.3207,35.4339,5300.0
2007-05-22 09:40:00,43.76,43.79,43.74,43.78,9300.0,35.3773,35.4016,35.3611,35.3935,9300.0
2007-05-22 09:45:00,43.79,43.8,43.76,43.78,6300.0,35.4016,35.4097,35.3773,35.3935,6300.0
2007-05-22 09:50:00,43.77,43.78,43.72,43.72,13900.0,35.3854,35.3935,35.345,35.345,13900.0
2007-05-22 09:55:00,43.73,43.75,43.73,43.75,5100.0,35.3531,35.3692,35.3531,35.3692,5100.0
2007-05-22 10:00:00,43.75,43.85,43.75,43.82,11800.0,35.3692,35.4501,35.3692,35.4258,11800.0
2007-05-22 10:05:00,43.83,43.85,43.76,43.76,8200.0,35.4339,35.4501,35.3773,35.3773,8200.0
2007-05-22 10:10:00,43.77,43.79,43.75,43.79,5300.0,35.3854,35.4016,35.3692,35.4016,5300.0
2007-05-22 10:15:00,43.78,43.82,43.75,43.75,7000.0,35.3935,35.4258,35.3692,35.3692,7000.0
2007-05-22 10:20:00,43.76,43.77,43.73,43.74,7200.0,35.3773,35.3854,35.3531,35.3611,7200.0
2007-05-22 10:25:00,43.74,43.85,43.74,43.85,7000.0,35.3611,35.4501,35.3611,35.4501,7000.0
2007-05-22 10:30:00,43.85,43.85,43.78,43.8,8500.0,35.4501,35.4501,35.3935,35.4097,8500.0
2007-05-22 10:35:00,43.79,43.79,43.71,43.71,9100.0,35.4016,35.4016,35.3369,35.3369,9100.0
2007-05-22 10:40:00,43.71,43.76,43.71,43.75,6900.0,35.3369,35.3773,35.3369,35.3692,6900.0
2007-05-22 10:45:00,43.76,43.77,43.75,43.75,8700.0,35.3773,35.3854,35.3692,35.3692,8700.0
2007-05-22 10:50:00,43.76,43.76,43.69,43.7,9800.0,35.3773,35.3773,35.3207,35.3288,9800.0
2007-05-22 10:55:00,43.7,43.78,43.69,43.78,8900.0,35.3288,35.3935,35.3207,35.3935,8900.0
2007-05-22 11:00:00,43.78,43.78,43.75,43.75,5100.0,35.3935,35.3935,35.3692,35.3692,5100.0
2007-05-22 11:05:00,43.75,43.75,43.69,43.69,4500.0,35.3692,35.3692,35.3207,35.3207,4500.0
2007-05-22 11:10:00,43.68,43.69,43.68,43.68,2400.0,35.3126,35.3207,35.3126,35.3126,2400.0
2007-05-22 11:15:00,43.68,43.69,43.66,43.66,7000.0,35.3126,35.3207,35.2965,35.2965,7000.0
2007-05-22 11:20:00,43.66,43.77,43.65,43.77,10400.0,35.2965,35.3854,35.2884,35.3854,10400.0
2007-05-22 11:25:00,43.77,43.77,43.72,43.77,4000.0,35.3854,35.3854,35.345,35.3854,4000.0
2007-05-22 11:30:00,43.76,43.78,43.73,43.73,7500.0,35.3773,35.3935,35.3531,35.3531,7500.0
2007-05-22 11:35:00,43.73,43.77,43.7,43.75,8500.0,35.3531,35.3854,35.3288,35.3692,8500.0
2007-05-22 11:40:00,43.74,43.74,43.67,43.67,5400.0,35.3611,35.3611,35.3046,35.3046,5400.0
2007-05-22 11:45:00,43.68,43.71,43.65,43.68,10700.0,35.3126,35.3369,35.2884,35.3126,10700.0
2007-05-22 11:50:00,43.68,43.74,43.68,43.69,11200.0,35.3126,35.3611,35.3126,35.3207,11200.0
2007-05-22 11:55:00,43.69,43.7,43.65,43.66,10100.0,35.3207,35.3288,35.2884,35.2965,10100.0
2007-05-22 12:00:00,43.66,43.7,43.65,43.68,57800.0,35.2965,35.3288,35.2884,35.3126,57800.0
2007-05-22 12:05:00,43.68,43.75,43.68,43.75,11900.0,35.3126,35.3692,35.3126,35.3692,11900.0
2007-05-22 12:10:00,43.75,43.78,43.73,43.78,9800.0,35.3692,35.3935,35.3531,35.3935,9800.0
2007-05-22 12:15:00,43.79,43.79,43.76,43.78,3100.0,35.4016,35.4016,35.3773,35.3935,3100.0
2007-05-22 12:20:00,43.78,43.78,43.76,43.78,4100.0,35.3935,35.3935,35.3773,35.3935,4100.0
2007-05-22 12:25:00,43.78,43.78,43.76,43.76,5100.0,35.3935,35.3935,35.3773,35.3773,5100.0
2007-05-22 12:30:00,43.77,43.78,43.75,43.75,52300.0,35.3854,35.3935,35.3692,35.3692,52300.0
2007-05-22 12:35:00,43.76,43.76,43.69,43.7,9200.0,35.3773,35.3773,35.3207,35.3288,9200.0
2007-05-22 12:40:00,43.71,43.74,43.7,43.7,11600.0,35.3369,35.3611,35.3288,35.3288,11600.0
2007-05-22 12:45:00,43.71,43.74,43.69,43.72,9800.0,35.3369,35.3611,35.3207,35.345,9800.0
2007-05-22 12:50:00,43.72,43.75,43.7,43.75,17200.0,35.345,35.3692,35.3288,35.3692,17200.0
2007-05-22 12:55:00,43.75,43.78,43.72,43.78,45900.0,35.3692,35.3935,35.345,35.3935,45900.0
2007-05-22 13:00:00,43.78,43.78,43.76,43.77,8600.0,35.3935,35.3935,35.3773,35.3854,8600.0
2007-05-22 13:05:00,43.76,43.78,43.75,43.78,17600.0,35.3773,35.3935,35.3692,35.3935,17600.0
2007-05-22 13:10:00,43.78,43.78,43.73,43.77,28500.0,35.3935,35.3935,35.3531,35.3854,28500.0
2007-05-22 13:15:00,43.78,43.78,43.7,43.76,38600.0,35.3935,35.3935,35.3288,35.3773,38600.0
2007-05-22 13:20:00,43.76,43.78,43.72,43.77,21500.0,35.3773,35.3935,35.345,35.3854,21500.0
2007-05-22 13:25:00,43.77,43.78,43.77,43.78,5600.0,35.3854,35.3935,35.3854,35.3935,5600.0
2007-05-22 13:30:00,43.79,43.86,43.79,43.85,15400.0,35.4016,35.4582,35.4016,35.4501,15400.0
2007-05-22 13:35:00,43.82,43.84,43.78,43.8,52400.0,35.4258,35.442,35.3935,35.4097,52400.0
2007-05-22 13:40:00,43.8,43.85,43.79,43.85,25800.0,35.4097,35.4501,35.4016,35.4501,25800.0
2007-05-22 13:45:00,43.86,43.87,43.85,43.86,16000.0,35.4582,35.4662,35.4501,35.4582,16000.0
2007-05-22 13:50:00,43.86,43.94,43.86,43.92,14300.0,35.4582,35.5228,35.4582,35.5067,14300.0
2007-05-22 13:55:00,43.92,43.96,43.88,43.96,15300.0,35.5067,35.539,35.4743,35.539,15300.0
2007-05-22 14:00:00,43.95,43.95,43.93,43.94,20600.0,35.5309,35.5309,35.5147,35.5228,20600.0
2007-05-22 14:05:00,43.94,43.98,43.94,43.96,8500.0,35.5228,35.5552,35.5228,35.539,8500.0
2007-05-22 14:10:00,43.96,43.99,43.94,43.96,11800.0,35.539,35.5633,35.5228,35.539,11800.0
2007-05-22 14:15:00,43.96,43.96,43.86,43.87,15700.0,35.539,35.539,35.4582,35.4662,15700.0
2007-05-22 14:20:00,43.87,43.87,43.83,43.83,4400.0,35.4662,35.4662,35.4339,35.4339,4400.0
2007-05-22 14:25:00,43.83,43.84,43.82,43.83,4500.0,35.4339,35.442,35.4258,35.4339,4500.0
2007-05-22 14:30:00,43.83,43.84,43.81,43.82,11100.0,35.4339,35.442,35.4177,35.4258,11100.0
2007-05-22 14:35:00,43.81,43.82,43.76,43.77,15200.0,35.4177,35.4258,35.3773,35.3854,15200.0
2007-05-22 14:40:00,43.77,43.78,43.75,43.78,24500.0,35.3854,35.3935,35.3692,35.3935,24500.0
2007-05-22 14:45:00,43.77,43.77,43.71,43.71,12700.0,35.3854,35.3854,35.3369,35.3369,12700.0
2007-05-22 14:50:00,43.71,43.73,43.69,43.72,15900.0,35.3369,35.3531,35.3207,35.345,15900.0
2007-05-22 14:55:00,43.72,43.73,43.68,43.71,15900.0,35.345,35.3531,35.3126,35.3369,15900.0
2007-05-22 15:00:00,43.7,43.71,43.67,43.7,16900.0,35.3288,35.3369,35.3046,35.3288,16900.0
2007-05-22 15:05:00,43.7,43.79,43.69,43.78,21400.0,35.3288,35.4016,35.3207,35.3935,21400.0
2007-05-22 15:10:00,43.77,43.79,43.73,43.77,22900.0,35.3854,35.4016,35.3531,35.3854,22900.0
2007-05-22 15:15:00,43.76,43.8,43.74,43.75,16500.0,35.3773,35.4097,35.3611,35.3692,16500.0
2007-05-22 15:20:00,43.76,43.8,43.75,43.76,11300.0,35.3773,35.4097,35.3692,35.3773,11300.0
2007-05-22 15:25:00,43.77,43.78,43.75,43.77,7300.0,35.3854,35.3935,35.3692,35.3854,7300.0
2007-05-22 15:30:00,43.78,43.81,43.77,43.78,8200.0,35.3935,35.4177,35.3854,35.3935,8200.0
2007-05-22 15:35:00,43.77,43.78,43.73,43.76,16400.0,35.3854,35.3935,35.3531,35.3773,16400.0
2007-05-22 15:40:00,43.75,43.8,43.75,43.77,9800.0,35.3692,35.4097,35.3692,35.3854,9800.0
2007-05-22 15:45:00,43.76,43.77,43.75,43.75,16000.0,35.3773,35.3854,35.3692,35.3692,16000.0
2007-05-22 15:50:00,43.75,43.79,43.73,43.74,22200.0,35.3692,35.4016,35.3531,35.3611,22200.0
2007-05-22 15:55:00,43.74,43.8,43.74,43.79,45800.0,35.3611,35.4097,35.3611,35.4016,45800.0
2007-05-23 09:30:00,43.82,44.01,43.82,44.01,7500.0,35.4258,35.5794,35.4258,35.5794,7500.0
2007-05-23 09:35:00,43.93,43.98,43.8,43.91,6200.0,35.5147,35.5552,35.4097,35.4986,6200.0
2007-05-23 09:40:00,43.85,43.86,43.8,43.82,6100.0,35.4501,35.4582,35.4097,35.4258,6100.0
2007-05-23 09:45:00,43.84,43.91,43.82,43.91,9200.0,35.442,35.4986,35.4258,35.4986,9200.0
2007-05-23 09:50:00,43.92,43.98,43.92,43.95,7900.0,35.5067,35.5552,35.5067,35.5309,7900.0
2007-05-23 09:55:00,43.96,44.06,43.95,44.01,7800.0,35.539,35.6198,35.5309,35.5794,7800.0
2007-05-23 10:00:00,44.01,44.15,44.01,44.1,14500.0,35.5794,35.6926,35.5794,35.6522,14500.0
2007-05-23 10:05:00,44.12,44.17,44.08,44.08,10400.0,35.6684,35.7088,35.636,35.636,10400.0
2007-05-23 10:10:00,44.08,44.1,44.05,44.07,5700.0,35.636,35.6522,35.6118,35.6279,5700.0
2007-05-23 10:15:00,44.08,44.18,44.08,44.18,10000.0,35.636,35.7169,35.636,35.7169,10000.0
2007-05-23 10:20:00,44.17,44.17,44.1,44.11,9000.0,35.7088,35.7088,35.6522,35.6603,9000.0
2007-05-23 10:25:00,44.11,44.16,44.08,44.14,6300.0,35.6603,35.7007,35.636,35.6845,6300.0
2007-05-23 10:30:00,44.13,44.19,44.12,44.19,11100.0,35.6764,35.7249,35.6684,35.7249,11100.0
2007-05-23 10:35:00,44.18,44.19,44.07,44.15,15700.0,35.7169,35.7249,35.6279,35.6926,15700.0
2007-05-23 10:40:00,44.14,44.2,44.11,44.15,9600.0,35.6845,35.733,35.6603,35.6926,9600.0
2007-05-23 10:45:00,44.14,44.14,44.06,44.07,6500.0,35.6845,35.6845,35.6198,35.6279,6500.0
2007-05-23 10:50:00,44.08,44.17,44.06,44.13,13900.0,35.636,35.7088,35.6198,35.6764,13900.0
2007-05-23 10:55:00,44.12,44.12,44.08,44.12,2300.0,35.6684,35.6684,35.636,35.6684,2300.0
2007-05-23 11:00:00,44.12,44.13,44.09,44.1,6800.0,35.6684,35.6764,35.6441,35.6522,6800.0
2007-05-23 11:05:00,44.1,44.13,44.09,44.11,5700.0,35.6522,35.6764,35.6441,35.6603,5700.0
2007-05-23 11:10:00,44.1,44.1,44.04,44.06,13700.0,35.6522,35.6522,35.6037,35.6198,13700.0
2007-05-23 11:15:00,44.06,44.11,44.04,44.05,16900.0,35.6198,35.6603,35.6037,35.6118,16900.0
2007-05-23 11:20:00,44.04,44.04,43.95,43.95,11400.0,35.6037,35.6037,35.5309,35.5309,11400.0
2007-05-23 11:25:00,43.94,44.09,43.94,44.09,9500.0,35.5228,35.6441,35.5228,35.6441,9500.0
2007-05-23 11:30:00,44.09,44.1,43.99,44.05,11400.0,35.6441,35.6522,35.5633,35.6118,11400.0
2007-05-23 11:35:00,44.06,44.14,44.03,44.14,11200.0,35.6198,35.6845,35.5956,35.6845,11200.0
2007-05-23 11:40:00,44.14,44.14,44.11,44.13,8900.0,35.6845,35.6845,35.6603,35.6764,8900.0
2007-05-23 11:45:00,44.11,44.13,44.11,44.12,2900.0,35.6603,35.6764,35.6603,35.6684,2900.0
2007-05-23 11:50:00,44.12,44.15,44.09,44.15,12200.0,35.6684,35.6926,35.6441,35.6926,12200.0
2007-05-23 11:55:00,44.15,44.15,44.1,44.1,4300.0,35.6926,35.6926,35.6522,35.6522,4300.0
2007-05-23 12:00:00,44.09,44.1,44.08,44.08,3100.0,35.6441,35.6522,35.636,35.636,3100.0
2007-05-23 12:05:00,44.08,44.08,44.03,44.03,4400.0,35.636,35.636,35.5956,35.5956,4400.0
2007-05-23 12:10:00,44.04,44.05,43.95,43.95,11900.0,35.6037,35.6118,35.5309,35.5309,11900.0
2007-05-23 12:15:00,43.96,44.0,43.96,43.98,4400.0,35.539,35.5713,35.539,35.5552,4400.0
2007-05-23 12:20:00,43.98,44.08,43.97,44.02,17100.0,35.5552,35.636,35.5471,35.5875,17100.0
2007-05-23 12:25:00,44.02,44.05,43.97,43.97,10400.0,35.5875,35.6118,35.5471,35.5471,10400.0
2007-05-23 12:30:00,43.98,44.07,43.98,44.04,15600.0,35.5552,35.6279,35.5552,35.6037,15600.0
2007-05-23 12:35:00,44.02,44.03,44.02,44.02,2600.0,35.5875,35.5956,35.5875,35.5875,2600.0
2007-05-23 12:40:00,44.02,44.04,43.98,43.98,7400.0,35.5875,35.6037,35.5552,35.5552,7400.0
2007-05-23 12:45:00,43.98,43.98,43.92,43.96,11000.0,35.5552,35.5552,35.5067,35.539,11000.0
2007-05-23 12:50:00,43.95,44.0,43.94,44.0,10500.0,35.5309,35.5713,35.5228,35.5713,10500.0
2007-05-23 12:55:00,43.98,44.01,43.97,44.0,7100.0,35.5552,35.5794,35.5471,35.5713,7100.0
2007-05-23 13:00:00,44.01,44.06,44.0,44.02,11600.0,35.5794,35.6198,35.5713,35.5875,11600.0
2007-05-23 13:05:00,44.02,44.05,44.01,44.03,4500.0,35.5875,35.6118,35.5794,35.5956,4500.0
2007-05-23 13:10:00,44.04,44.04,43.98,43.99,6500.0,35.6037,35.6037,35.5552,35.5633,6500.0
2007-05-23 13:15:00,43.99,44.02,43.95,43.95,10000.0,35.5633,35.5875,35.5309,35.5309,10000.0
2007-05-23 13:20:00,43.94,43.99,43.94,43.97,10000.0,35.5228,35.5633,35.5228,35.5471,10000.0
2007-05-23 13:25:00,43.98,43.99,43.95,43.97,6000.0,35.5552,35.5633,35.5309,35.5471,6000.0
2007-05-23 13:30:00,43.97,44.0,43.97,43.99,4600.0,35.5471,35.5713,35.5471,35.5633,4600.0
2007-05-23 13:35:00,43.97,43.99,43.96,43.96,1900.0,35.5471,35.5633,35.539,35.539,1900.0
2007-05-23 13:40:00,43.96,44.05,43.96,44.02,14300.0,35.539,35.6118,35.539,35.5875,14300.0
2007-05-23 13:45:00,44.02,44.03,43.98,43.98,5600.0,35.5875,35.5956,35.5552,35.5552,5600.0
2007-05-23 13:50:00,43.98,44.01,43.95,43.97,5200.0,35.5552,35.5794,35.5309,35.5471,5200.0
2007-05-23 13:55:00,43.96,43.98,43.87,43.89,11000.0,35.539,35.5552,35.4662,35.4824,11000.0
2007-05-23 14:00:00,43.91,43.93,43.85,43.85,10700.0,35.4986,35.5147,35.4501,35.4501,10700.0
2007-05-23 14:05:00,43.87,43.89,43.81,43.88,11300.0,35.4662,35.4824,35.4177,35.4743,11300.0
2007-05-23 14:10:00,43.87,44.0,43.87,43.91,13500.0,35.4662,35.5713,35.4662,35.4986,13500.0
2007-05-23 14:15:00,43.9,43.9,43.8,43.82,15600.0,35.4905,35.4905,35.4097,35.4258,15600.0
2007-05-23 14:20:00,43.81,43.85,43.75,43.82,16500.0,35.4177,35.4501,35.3692,35.4258,16500.0
2007-05-23 14:25:00,43.82,43.84,43.69,43.73,9300.0,35.4258,35.442,35.3207,35.3531,9300.0
2007-05-23 14:30:00,43.74,43.81,43.74,43.79,4800.0,35.3611,35.4177,35.3611,35.4016,4800.0
2007-05-23 14:35:00,43.79,43.81,43.75,43.76,3200.0,35.4016,35.4177,35.3692,35.3773,3200.0
2007-05-23 14:40:00,43.76,43.81,43.72,43.76,25100.0,35.3773,35.4177,35.345,35.3773,25100.0
2007-05-23 14:45:00,43.75,43.87,43.75,43.85,47200.0,35.3692,35.4662,35.3692,35.4501,47200.0
2007-05-23 14:50:00,43.86,43.92,43.86,43.89,15900.0,35.4582,35.5067,35.4582,35.4824,15900.0
2007-05-23 14:55:00,43.87,43.92,43.86,43.87,7500.0,35.4662,35.5067,35.4582,35.4662,7500.0
2007-05-23 15:00:00,43.87,43.89,43.85,43.87,9100.0,35.4662,35.4824,35.4501,35.4662,9100.0
2007-05-23 15:05:00,43.87,43.88,43.81,43.86,18000.0,35.4662,35.4743,35.4177,35.4582,18000.0
2007-05-23 15:10:00,43.85,43.87,43.79,43.85,18600.0,35.4501,35.4662,35.4016,35.4501,18600.0
2007-05-23 15:15:00,43.87,43.92,43.83,43.83,29000.0,35.4662,35.5067,35.4339,35.4339,29000.0
2007-05-23 15:20:00,43.82,43.87,43.76,43.83,11400.0,35.4258,35.4662,35.3773,35.4339,11400.0
2007-05-23 15:25:00,43.85,43.86,43.8,43.81,5300.0,35.4501,35.4582,35.4097,35.4177,5300.0
2007-05-23 15:30:00,43.8,43.82,43.77,43.81,18200.0,35.4097,35.4258,35.3854,35.4177,18200.0
2007-05-23 15:35:00,43.81,43.85,43.75,43.76,35000.0,35.4177,35.4501,35.3692,35.3773,35000.0
2007-05-23 15:40:00,43.79,43.79,43.7,43.75,13600.0,35.4016,35.4016,35.3288,35.3692,13600.0
2007-05-23 15:45:00,43.76,43.84,43.72,43.74,11700.0,35.3773,35.442,35.345,35.3611,11700.0
2007-05-23 15:50:00,43.74,43.75,43.65,43.72,25800.0,35.3611,35.3692,35.2884,35.345,25800.0
2007-05-23 15:55:00,43.71,43.75,43.66,43.66,12700.0,35.3369,35.3692,35.2965,35.2965,12700.0
2007-05-24 09:30:00,43.7,43.84,43.68,43.83,14300.0,35.3288,35.442,35.3126,35.4339,14300.0
2007-05-24 09:35:00,43.79,43.84,43.75,43.76,9500.0,35.4016,35.442,35.3692,35.3773,9500.0
2007-05-24 09:40:00,43.75,43.78,43.7,43.74,11500.0,35.3692,35.3935,35.3288,35.3611,11500.0
2007-05-24 09:45:00,43.71,43.72,43.65,43.67,5800.0,35.3369,35.345,35.2884,35.3046,5800.0
2007-05-24 09:50:00,43.67,43.76,43.66,43.74,6400.0,35.3046,35.3773,35.2965,35.3611,6400.0
2007-05-24 09:55:00,43.74,43.78,43.63,43.63,6600.0,35.3611,35.3935,35.2722,35.2722,6600.0
2007-05-24 10:00:00,43.64,43.9,43.64,43.81,20900.0,35.2803,35.4905,35.2803,35.4177,20900.0
2007-05-24 10:05:00,43.8,43.86,43.78,43.79,20200.0,35.4097,35.4582,35.3935,35.4016,20200.0
2007-05-24 10:10:00,43.8,43.81,43.72,43.72,8900.0,35.4097,35.4177,35.345,35.345,8900.0
2007-05-24 10:15:00,43.72,43.73,43.7,43.73,5400.0,35.345,35.3531,35.3288,35.3531,5400.0
2007-05-24 10:20:00,43.72,43.73,43.7,43.73,4900.0,35.345,35.3531,35.3288,35.3531,4900.0
2007-05-24 10:25:00,43.71,43.77,43.7,43.73,9400.0,35.3369,35.3854,35.3288,35.3531,9400.0
2007-05-24 10:30:00,43.73,43.74,43.66,43.69,6800.0,35.3531,35.3611,35.2965,35.3207,6800.0
2007-05-24 10:35:00,43.68,43.69,43.57,43.57,4400.0,35.3126,35.3207,35.2237,35.2237,4400.0
2007-05-24 10:40:00,43.57,43.62,43.5,43.51,11300.0,35.2237,35.2641,35.1671,35.1752,11300.0
2007-05-24 10:45:00,43.51,43.55,43.47,43.5,14300.0,35.1752,35.2075,35.1429,35.1671,14300.0
2007-05-24 10:50:00,43.52,43.56,43.49,43.49,14400.0,35.1833,35.2156,35.159,35.159,14400.0
2007-05-24 10:55:00,43.49,43.49,43.4,43.47,18300.0,35.159,35.159,35.0863,35.1429,18300.0
2007-05-24 11:00:00,43.48,43.53,43.39,43.53,10200.0,35.151,35.1914,35.0782,35.1914,10200.0
2007-05-24 11:05:00,43.51,43.57,43.44,43.52,14900.0,35.1752,35.2237,35.1186,35.1833,14900.0
2007-05-24 11:10:00,43.52,43.52,43.43,43.44,4300.0,35.1833,35.1833,35.1105,35.1186,4300.0
2007-05-24 11:15:00,43.43,43.44,43.31,43.34,4600.0,35.1105,35.1186,35.0135,35.0378,4600.0
2007-05-24 11:20:00,43.32,43.35,43.3,43.33,6800.0,35.0216,35.0459,35.0054,35.0297,6800.0
2007-05-24 11:25:00,43.35,43.37,43.16,43.21,17500.0,35.0459,35.062,34.8923,34.9327,17500.0
2007-05-24 11:30:00,43.22,43.3,43.22,43.28,15900.0,34.9408,35.0054,34.9408,34.9893,15900.0
2007-05-24 11:35:00,43.28,43.34,43.28,43.34,8900.0,34.9893,35.0378,34.9893,35.0378,8900.0
2007-05-24 11:40:00,43.3,43.3,43.22,43.25,7000.0,35.0054,35.0054,34.9408,34.965,7000.0
2007-05-24 11:45:00,43.24,43.36,43.23,43.34,4000.0,34.9569,35.0539,34.9488,35.0378,4000.0
2007-05-24 11:50:00,43.35,43.38,43.35,43.36,2600.0,35.0459,35.0701,35.0459,35.0539,2600.0
2007-05-24 11:55:00,43.34,43.43,43.34,43.41,4800.0,35.0378,35.1105,35.0378,35.0944,4800.0
2007-05-24 12:00:00,43.4,43.4,43.36,43.36,2300.0,35.0863,35.0863,35.0539,35.0539,2300.0
2007-05-24 12:05:00,43.36,43.38,43.31,43.32,7200.0,35.0539,35.0701,35.0135,35.0216,7200.0
2007-05-24 12:10:00,43.31,43.35,43.29,43.31,5700.0,35.0135,35.0459,34.9973,35.0135,5700.0
2007-05-24 12:15:00,43.31,43.34,43.3,43.3,2900.0,35.0135,35.0378,35.0054,35.0054,2900.0
2007-05-24 12:20:00,43.3,43.4,43.3,43.39,15700.0,35.0054,35.0863,35.0054,35.0782,15700.0
2007-05-24 12:25:00,43.39,43.4,43.31,43.36,8500.0,35.0782,35.0863,35.0135,35.0539,8500.0
2007-05-24 12:30:00,43.34,43.34,43.17,43.19,5400.0,35.0378,35.0378,34.9003,34.9165,5400.0
2007-05-24 12:35:00,43.19,43.23,43.13,43.18,6500.0,34.9165,34.9488,34.868,34.9084,6500.0
2007-05-24 12:40:00,43.17,43.25,43.17,43.25,8300.0,34.9003,34.965,34.9003,34.965,8300.0
2007-05-24 12:45:00,43.24,43.25,43.22,43.25,5100.0,34.9569,34.965,34.9408,34.965,5100.0
2007-05-24 12:50:00,43.25,43.26,43.19,43.23,4200.0,34.965,34.9731,34.9165,34.9488,4200.0
2007-05-24 12:55:00,43.26,43.3,43.25,43.3,1700.0,34.9731,35.0054,34.965,35.0054,1700.0
2007-05-24 13:00:00,43.3,43.32,43.3,43.32,6700.0,35.0054,35.0216,35.0054,35.0216,6700.0
2007-05-24 13:05:00,43.32,43.32,43.22,43.22,4600.0,35.0216,35.0216,34.9408,34.9408,4600.0
2007-05-24 13:10:00,43.21,43.3,43.21,43.25,4200.0,34.9327,35.0054,34.9327,34.965,4200.0
2007-05-24 13:15:00,43.27,43.37,43.25,43.37,7600.0,34.9812,35.062,34.965,35.062,7600.0
2007-05-24 13:20:00,43.37,43.47,43.35,43.44,8200.0,35.062,35.1429,35.0459,35.1186,8200.0
2007-05-24 13:25:00,43.45,43.45,43.4,43.41,2900.0,35.1267,35.1267,35.0863,35.0944,2900.0
2007-05-24 13:30:00,43.4,43.45,43.32,43.33,9200.0,35.0863,35.1267,35.0216,35.0297,9200.0
2007-05-24 13:35:00,43.34,43.39,43.32,43.32,5300.0,35.0378,35.0782,35.0216,35.0216,5300.0
2007-05-24 13:40:00,43.33,43.41,43.33,43.39,6700.0,35.0297,35.0944,35.0297,35.0782,6700.0
2007-05-24 13:45:00,43.41,43.43,43.36,43.38,4300.0,35.0944,35.1105,35.0539,35.0701,4300.0
2007-05-24 13:50:00,43.37,43.41,43.35,43.41,7500.0,35.062,35.0944,35.0459,35.0944,7500.0
2007-05-24 13:55:00,43.41,43.46,43.39,43.46,4900.0,35.0944,35.1348,35.0782,35.1348,4900.0
2007-05-24 14:00:00,43.45,43.45,43.38,43.38,6800.0,35.1267,35.1267,35.0701,35.0701,6800.0
2007-05-24 14:05:00,43.35,43.35,43.31,43.35,3900.0,35.0459,35.0459,35.0135,35.0459,3900.0
2007-05-24 14:10:00,43.35,43.35,43.18,43.2,10400.0,35.0459,35.0459,34.9084,34.9246,10400.0
2007-05-24 14:15:00,43.2,43.28,43.2,43.28,8400.0,34.9246,34.9893,34.9246,34.9893,8400.0
2007-05-24 14:20:00,43.28,43.31,43.28,43.29,3400.0,34.9893,35.0135,34.9893,34.9973,3400.0
2007-05-24 14:25:00,43.29,43.29,43.2,43.23,6200.0,34.9973,34.9973,34.9246,34.9488,6200.0
2007-05-24 14:30:00,43.25,43.28,43.25,43.26,4000.0,34.965,34.9893,34.965,34.9731,4000.0
2007-05-24 14:35:00,43.24,43.25,43.14,43.14,15000.0,34.9569,34.965,34.8761,34.8761,15000.0
2007-05-24 14:40:00,43.14,43.22,43.12,43.22,17100.0,34.8761,34.9408,34.8599,34.9408,17100.0
2007-05-24 14:45:00,43.2,43.2,43.12,43.18,4500.0,34.9246,34.9246,34.8599,34.9084,4500.0
2007-05-24 14:50:00,43.15,43.18,43.09,43.14,10400.0,34.8842,34.9084,34.8357,34.8761,10400.0
2007-05-24 14:55:00,43.14,43.14,43.03,43.1,19400.0,34.8761,34.8761,34.7872,34.8437,19400.0
2007-05-24 15:00:00,43.11,43.21,43.1,43.13,10700.0,34.8518,34.9327,34.8437,34.868,10700.0
2007-05-24 15:05:00,43.13,43.17,43.1,43.16,12500.0,34.868,34.9003,34.8437,34.8923,12500.0
2007-05-24 15:10:00,43.16,43.16,43.08,43.12,11500.0,34.8923,34.8923,34.8276,34.8599,11500.0
2007-05-24 15:15:00,43.15,43.15,43.05,43.05,7100.0,34.8842,34.8842,34.8033,34.8033,7100.0
2007-05-24 15:20:00,43.05,43.15,43.05,43.1,12500.0,34.8033,34.8842,34.8033,34.8437,12500.0
2007-05-24 15:25:00,43.1,43.14,43.05,43.08,11500.0,34.8437,34.8761,34.8033,34.8276,11500.0
2007-05-24 15:30:00,43.09,43.13,43.03,43.05,11200.0,34.8357,34.868,34.7872,34.8033,11200.0
2007-05-24 15:35:00,43.04,43.04,43.0,43.0,35400.0,34.7952,34.7952,34.7629,34.7629,35400.0
2007-05-24 15:40:00,43.01,43.03,43.0,43.03,19200.0,34.771,34.7872,34.7629,34.7872,19200.0
2007-05-24 15:45:00,43.04,43.04,43.0,43.04,8300.0,34.7952,34.7952,34.7629,34.7952,8300.0
2007-05-24 15:50:00,43.04,43.07,42.96,42.96,22500.0,34.7952,34.8195,34.7306,34.7306,22500.0
2007-05-24 15:55:00,42.97,43.01,42.93,43.01,36200.0,34.7386,34.771,34.7063,34.771,36200.0
2007-05-25 09:30:00,43.18,43.29,43.15,43.23,7600.0,34.9084,34.9973,34.8842,34.9488,7600.0
2007-05-25 09:35:00,43.23,43.23,43.21,43.23,2900.0,34.9488,34.9488,34.9327,34.9488,2900.0
2007-05-25 09:40:00,43.21,43.38,43.21,43.38,6600.0,34.9327,35.0701,34.9327,35.0701,6600.0
2007-05-25 09:45:00,43.37,43.39,43.34,43.36,3800.0,35.062,35.0782,35.0378,35.0539,3800.0
2007-05-25 09:50:00,43.36,43.36,43.25,43.25,4200.0,35.0539,35.0539,34.965,34.965,4200.0
2007-05-25 09:55:00,43.26,43.26,43.19,43.22,3900.0,34.9731,34.9731,34.9165,34.9408,3900.0
2007-05-25 10:00:00,43.19,43.24,43.16,43.24,5600.0,34.9165,34.9569,34.8923,34.9569,5600.0
2007-05-25 10:05:00,43.23,43.32,43.21,43.32,6600.0,34.9488,35.0216,34.9327,35.0216,6600.0
2007-05-25 10:10:00,43.32,43.42,43.32,43.42,9400.0,35.0216,35.1024,35.0216,35.1024,9400.0
2007-05-25 10:15:00,43.41,43.48,43.4,43.48,13200.0,35.0944,35.151,35.0863,35.151,13200.0
2007-05-25 10:20:00,43.47,43.48,43.41,43.44,6100.0,35.1429,35.151,35.0944,35.1186,6100.0
2007-05-25 10:25:00,43.44,43.48,43.43,43.48,4900.0,35.1186,35.151,35.1105,35.151,4900.0
2007-05-25 10:30:00,43.49,43.58,43.49,43.58,9200.0,35.159,35.2318,35.159,35.2318,9200.0
2007-05-25 10:35:00,43.56,43.61,43.54,43.61,7900.0,35.2156,35.256,35.1995,35.256,7900.0
2007-05-25 10:40:00,43.61,43.69,43.61,43.69,7600.0,35.256,35.3207,35.256,35.3207,7600.0
2007-05-25 10:45:00,43.68,43.71,43.64,43.68,13600.0,35.3126,35.3369,35.2803,35.3126,13600.0
2007-05-25 10:50:00,43.69,43.69,43.6,43.65,10300.0,35.3207,35.3207,35.248,35.2884,10300.0
2007-05-25 10:55:00,43.63,43.63,43.55,43.56,5600.0,35.2722,35.2722,35.2075,35.2156,5600.0
2007-05-25 11:00:00,43.56,43.66,43.56,43.62,9000.0,35.2156,35.2965,35.2156,35.2641,9000.0
2007-05-25 11:05:00,43.6,43.62,43.52,43.59,12100.0,35.248,35.2641,35.1833,35.2399,12100.0
2007-05-25 11:10:00,43.59,43.6,43.57,43.58,5800.0,35.2399,35.248,35.2237,35.2318,5800.0
2007-05-25 11:15:00,43.57,43.58,43.53,43.54,7800.0,35.2237,35.2318,35.1914,35.1995,7800.0
2007-05-25 11:20:00,43.54,43.54,43.44,43.44,4700.0,35.1995,35.1995,35.1186,35.1186,4700.0
2007-05-25 11:25:00,43.45,43.53,43.44,43.5,7700.0,35.1267,35.1914,35.1186,35.1671,7700.0
2007-05-25 11:30:00,43.5,43.52,43.49,43.52,2800.0,35.1671,35.1833,35.159,35.1833,2800.0
2007-05-25 11:35:00,43.5,43.53,43.47,43.53,5100.0,35.1671,35.1914,35.1429,35.1914,5100.0
2007-05-25 11:40:00,43.53,43.54,43.45,43.45,5200.0,35.1914,35.1995,35.1267,35.1267,5200.0
2007-05-25 11:45:00,43.45,43.45,43.42,43.42,2700.0,35.1267,35.1267,35.1024,35.1024,2700.0
2007-05-25 11:50:00,43.43,43.47,43.43,43.46,4100.0,35.1105,35.1429,35.1105,35.1348,4100.0
2007-05-25 11:55:00,43.47,43.47,43.42,43.45,6600.0,35.1429,35.1429,35.1024,35.1267,6600.0
2007-05-25 12:00:00,43.44,43.44,43.42,43.42,4400.0,35.1186,35.1186,35.1024,35.1024,4400.0
2007-05-25 12:05:00,43.41,43.42,43.39,43.4,4200.0,35.0944,35.1024,35.0782,35.0863,4200.0
2007-05-25 12:10:00,43.4,43.4,43.33,43.33,9100.0,35.0863,35.0863,35.0297,35.0297,9100.0
2007-05-25 12:15:00,43.33,43.37,43.31,43.31,16400.0,35.0297,35.062,35.0135,35.0135,16400.0
2007-05-25 12:20:00,43.31,43.31,43.21,43.29,57800.0,35.0135,35.0135,34.9327,34.9973,57800.0
2007-05-25 12:25:00,43.28,43.28,43.19,43.23,5700.0,34.9893,34.9893,34.9165,34.9488,5700.0
2007-05-25 12:30:00,43.2,43.22,43.17,43.18,9100.0,34.9246,34.9408,34.9003,34.9084,9100.0
2007-05-25 12:35:00,43.19,43.22,43.18,43.19,8300.0,34.9165,34.9408,34.9084,34.9165,8300.0
2007-05-25 12:40:00,43.19,43.23,43.18,43.21,9300.0,34.9165,34.9488,34.9084,34.9327,9300.0
2007-05-25 12:45:00,43.24,43.25,43.21,43.24,5500.0,34.9569,34.965,34.9327,34.9569,5500.0
2007-05-25 12:50:00,43.25,43.29,43.22,43.22,8500.0,34.965,34.9973,34.9408,34.9408,8500.0
2007-05-25 12:55:00,43.23,43.25,43.22,43.22,3500.0,34.9488,34.965,34.9408,34.9408,3500.0
2007-05-25 13:00:00,43.23,43.28,43.23,43.26,4600.0,34.9488,34.9893,34.9488,34.9731,4600.0
2007-05-25 13:05:00,43.27,43.29,43.26,43.28,6600.0,34.9812,34.9973,34.9731,34.9893,6600.0
2007-05-25 13:10:00,43.27,43.33,43.27,43.29,9800.0,34.9812,35.0297,34.9812,34.9973,9800.0
2007-05-25 13:15:00,43.31,43.35,43.29,43.33,3600.0,35.0135,35.0459,34.9973,35.0297,3600.0
2007-05-25 13:20:00,43.34,43.35,43.31,43.34,3300.0,35.0378,35.0459,35.0135,35.0378,3300.0
2007-05-25 13:25:00,43.36,43.36,43.29,43.29,3900.0,35.0539,35.0539,34.9973,34.9973,3900.0
2007-05-25 13:30:00,43.3,43.31,43.27,43.28,13300.0,35.0054,35.0135,34.9812,34.9893,13300.0
2007-05-25 13:35:00,43.27,43.28,43.26,43.28,3200.0,34.9812,34.9893,34.9731,34.9893,3200.0
2007-05-25 13:40:00,43.27,43.32,43.26,43.26,11300.0,34.9812,35.0216,34.9731,34.9731,11300.0
2007-05-25 13:45:00,43.27,43.29,43.27,43.28,2600.0,34.9812,34.9973,34.9812,34.9893,2600.0
2007-05-25 13:50:00,43.29,43.31,43.29,43.31,2600.0,34.9973,35.0135,34.9973,35.0135,2600.0
2007-05-25 13:55:00,43.3,43.31,43.29,43.29,5400.0,35.0054,35.0135,34.9973,34.9973,5400.0
2007-05-25 14:00:00,43.3,43.36,43.3,43.36,7200.0,35.0054,35.0539,35.0054,35.0539,7200.0
2007-05-25 14:05:00,43.35,43.36,43.3,43.34,10000.0,35.0459,35.0539,35.0054,35.0378,10000.0
2007-05-25 14:10:00,43.34,43.35,43.3,43.3,9400.0,35.0378,35.0459,35.0054,35.0054,9400.0
2007-05-25 14:15:00,43.3,43.3,43.22,43.28,5300.0,35.0054,35.0054,34.9408,34.9893,5300.0
2007-05-25 14:20:00,43.29,43.32,43.29,43.32,5900.0,34.9973,35.0216,34.9973,35.0216,5900.0
2007-05-25 14:25:00,43.32,43.33,43.28,43.28,5000.0,35.0216,35.0297,34.9893,34.9893,5000.0
2007-05-25 14:30:00,43.29,43.33,43.29,43.31,5300.0,34.9973,35.0297,34.9973,35.0135,5300.0
2007-05-25 14:35:00,43.31,43.36,43.31,43.34,7900.0,35.0135,35.0539,35.0135,35.0378,7900.0
2007-05-25 14:40:00,43.33,43.38,43.32,43.38,5800.0,35.0297,35.0701,35.0216,35.0701,5800.0
2007-05-25 14:45:00,43.39,43.42,43.39,43.39,5800.0,35.0782,35.1024,35.0782,35.0782,5800.0
2007-05-25 14:50:00,43.38,43.38,43.31,43.37,7600.0,35.0701,35.0701,35.0135,35.062,7600.0
2007-05-25 14:55:00,43.36,43.4,43.36,43.39,5400.0,35.0539,35.0863,35.0539,35.0782,5400.0
2007-05-25 15:00:00,43.39,43.42,43.39,43.42,3200.0,35.0782,35.1024,35.0782,35.1024,3200.0
2007-05-25 15:05:00,43.41,43.41,43.39,43.4,4300.0,35.0944,35.0944,35.0782,35.0863,4300.0
2007-05-25 15:10:00,43.41,43.43,43.37,43.37,7200.0,35.0944,35.1105,35.062,35.062,7200.0
2007-05-25 15:15:00,43.38,43.38,43.37,43.38,3000.0,35.0701,35.0701,35.062,35.0701,3000.0
2007-05-25 15:20:00,43.37,43.38,43.34,43.35,6200.0,35.062,35.0701,35.0378,35.0459,6200.0
2007-05-25 15:25:00,43.36,43.37,43.34,43.37,2100.0,35.0539,35.062,35.0378,35.062,2100.0
2007-05-25 15:30:00,43.37,43.37,43.34,43.34,5200.0,35.062,35.062,35.0378,35.0378,5200.0
2007-05-25 15:35:00,43.35,43.35,43.27,43.31,19700.0,35.0459,35.0459,34.9812,35.0135,19700.0
2007-05-25 15:40:00,43.32,43.37,43.31,43.37,6500.0,35.0216,35.062,35.0135,35.062,6500.0
2007-05-25 15:45:00,43.37,43.42,43.37,43.42,9400.0,35.062,35.1024,35.062,35.1024,9400.0
2007-05-25 15:50:00,43.4,43.43,43.4,43.42,8100.0,35.0863,35.1105,35.0863,35.1024,8100.0
2007-05-25 15:55:00,43.42,43.43,43.37,43.4,11500.0,35.1024,35.1105,35.062,35.0863,11500.0
2007-05-29 09:30:00,43.59,43.77,43.5,43.51,13700.0,35.2399,35.3854,35.1671,35.1752,13700.0
2007-05-29 09:35:00,43.52,43.57,43.5,43.52,5200.0,35.1833,35.2237,35.1671,35.1833,5200.0
2007-05-29 09:40:00,43.51,43.53,43.47,43.51,5700.0,35.1752,35.1914,35.1429,35.1752,5700.0
2007-05-29 09:45:00,43.51,43.58,43.45,43.58,7700.0,35.1752,35.2318,35.1267,35.2318,7700.0
2007-05-29 09:50:00,43.59,43.59,43.48,43.5,3800.0,35.2399,35.2399,35.151,35.1671,3800.0
2007-05-29 09:55:00,43.49,43.54,43.49,43.54,4800.0,35.159,35.1995,35.159,35.1995,4800.0
2007-05-29 10:00:00,43.53,43.6,43.53,43.56,6000.0,35.1914,35.248,35.1914,35.2156,6000.0
2007-05-29 10:05:00,43.56,43.61,43.49,43.52,5800.0,35.2156,35.256,35.159,35.1833,5800.0
2007-05-29 10:10:00,43.52,43.56,43.51,43.56,5200.0,35.1833,35.2156,35.1752,35.2156,5200.0
2007-05-29 10:15:00,43.55,43.61,43.53,43.6,5000.0,35.2075,35.256,35.1914,35.248,5000.0
2007-05-29 10:20:00,43.61,43.61,43.56,43.56,5300.0,35.256,35.256,35.2156,35.2156,5300.0
2007-05-29 10:25:00,43.57,43.59,43.53,43.55,9300.0,35.2237,35.2399,35.1914,35.2075,9300.0
2007-05-29 10:30:00,43.55,43.58,43.5,43.5,8100.0,35.2075,35.2318,35.1671,35.1671,8100.0
2007-05-29 10:35:00,43.51,43.6,43.51,43.57,7500.0,35.1752,35.248,35.1752,35.2237,7500.0
2007-05-29 10:40:00,43.55,43.57,43.48,43.48,2400.0,35.2075,35.2237,35.151,35.151,2400.0
2007-05-29 10:45:00,43.48,43.55,43.47,43.47,6800.0,35.151,35.2075,35.1429,35.1429,6800.0
2007-05-29 10:50:00,43.47,43.5,43.46,43.5,6000.0,35.1429,35.1671,35.1348,35.1671,6000.0
2007-05-29 10:55:00,43.49,43.49,43.43,43.48,7700.0,35.159,35.159,35.1105,35.151,7700.0
2007-05-29 11:00:00,43.46,43.5,43.45,43.5,4900.0,35.1348,35.1671,35.1267,35.1671,4900.0
2007-05-29 11:05:00,43.5,43.54,43.47,43.47,16100.0,35.1671,35.1995,35.1429,35.1429,16100.0
2007-05-29 11:10:00,43.47,43.54,43.47,43.53,11200.0,35.1429,35.1995,35.1429,35.1914,11200.0
2007-05-29 11:15:00,43.52,43.54,43.48,43.5,5900.0,35.1833,35.1995,35.151,35.1671,5900.0
2007-05-29 11:20:00,43.52,43.54,43.5,43.51,2600.0,35.1833,35.1995,35.1671,35.1752,2600.0
2007-05-29 11:25:00,43.52,43.6,43.5,43.57,14600.0,35.1833,35.248,35.1671,35.2237,14600.0
2007-05-29 11:30:00,43.6,43.65,43.57,43.61,17900.0,35.248,35.2884,35.2237,35.256,17900.0
2007-05-29 11:35:00,43.6,43.6,43.55,43.56,3700.0,35.248,35.248,35.2075,35.2156,3700.0
2007-05-29 11:40:00,43.55,43.58,43.54,43.58,2500.0,35.2075,35.2318,35.1995,35.2318,2500.0
2007-05-29 11:45:00,43.57,43.58,43.53,43.55,5300.0,35.2237,35.2318,35.1914,35.2075,5300.0
2007-05-29 11:50:00,43.54,43.57,43.51,43.52,13300.0,35.1995,35.2237,35.1752,35.1833,13300.0
2007-05-29 11:55:00,43.53,43.54,43.47,43.47,13200.0,35.1914,35.1995,35.1429,35.1429,13200.0
2007-05-29 12:00:00,43.49,43.5,43.45,43.49,9800.0,35.159,35.1671,35.1267,35.159,9800.0
2007-05-29 12:05:00,43.49,43.5,43.44,43.46,6600.0,35.159,35.1671,35.1186,35.1348,6600.0
2007-05-29 12:10:00,43.44,43.48,43.4,43.45,10300.0,35.1186,35.151,35.0863,35.1267,10300.0
2007-05-29 12:15:00,43.44,43.44,43.36,43.36,9600.0,35.1186,35.1186,35.0539,35.0539,9600.0
2007-05-29 12:20:00,43.37,43.38,43.28,43.29,20700.0,35.062,35.0701,34.9893,34.9973,20700.0
2007-05-29 12:25:00,43.29,43.33,43.26,43.26,4400.0,34.9973,35.0297,34.9731,34.9731,4400.0
2007-05-29 12:30:00,43.26,43.33,43.25,43.32,4600.0,34.9731,35.0297,34.965,35.0216,4600.0
2007-05-29 12:35:00,43.33,43.33,43.3,43.32,2600.0,35.0297,35.0297,35.0054,35.0216,2600.0
2007-05-29 12:40:00,43.31,43.35,43.31,43.35,1800.0,35.0135,35.0459,35.0135,35.0459,1800.0
2007-05-29 12:45:00,43.35,43.35,43.29,43.29,2600.0,35.0459,35.0459,34.9973,34.9973,2600.0
2007-05-29 12:50:00,43.3,43.32,43.29,43.31,7300.0,35.0054,35.0216,34.9973,35.0135,7300.0
2007-05-29 12:55:00,43.31,43.31,43.3,43.3,2900.0,35.0135,35.0135,35.0054,35.0054,2900.0
2007-05-29 13:00:00,43.3,43.31,43.29,43.31,1500.0,35.0054,35.0135,34.9973,35.0135,1500.0
2007-05-29 13:05:00,43.31,43.32,43.3,43.32,2600.0,35.0135,35.0216,35.0054,35.0216,2600.0
2007-05-29 13:10:00,43.32,43.35,43.31,43.31,6400.0,35.0216,35.0459,35.0135,35.0135,6400.0
2007-05-29 13:15:00,43.32,43.33,43.3,43.3,2600.0,35.0216,35.0297,35.0054,35.0054,2600.0
2007-05-29 13:20:00,43.32,43.32,43.17,43.17,10000.0,35.0216,35.0216,34.9003,34.9003,10000.0
2007-05-29 13:25:00,43.19,43.24,43.16,43.21,5100.0,34.9165,34.9569,34.8923,34.9327,5100.0
2007-05-29 13:30:00,43.21,43.26,43.19,43.24,4600.0,34.9327,34.9731,34.9165,34.9569,4600.0
2007-05-29 13:35:00,43.24,43.25,43.16,43.16,9000.0,34.9569,34.965,34.8923,34.8923,9000.0
2007-05-29 13:40:00,43.16,43.21,43.16,43.2,4500.0,34.8923,34.9327,34.8923,34.9246,4500.0
2007-05-29 13:45:00,43.19,43.19,43.18,43.18,900.0,34.9165,34.9165,34.9084,34.9084,900.0
2007-05-29 13:50:00,43.19,43.23,43.17,43.22,3300.0,34.9165,34.9488,34.9003,34.9408,3300.0
2007-05-29 13:55:00,43.23,43.24,43.19,43.19,5600.0,34.9488,34.9569,34.9165,34.9165,5600.0
2007-05-29 14:00:00,43.2,43.21,43.15,43.18,7700.0,34.9246,34.9327,34.8842,34.9084,7700.0
2007-05-29 14:05:00,43.17,43.27,43.17,43.19,12600.0,34.9003,34.9812,34.9003,34.9165,12600.0
2007-05-29 14:10:00,43.2,43.21,43.15,43.21,11400.0,34.9246,34.9327,34.8842,34.9327,11400.0
2007-05-29 14:15:00,43.21,43.21,43.14,43.19,9000.0,34.9327,34.9327,34.8761,34.9165,9000.0
2007-05-29 14:20:00,43.19,43.21,43.19,43.2,1300.0,34.9165,34.9327,34.9165,34.9246,1300.0
2007-05-29 14:25:00,43.19,43.19,43.11,43.12,15100.0,34.9165,34.9165,34.8518,34.8599,15100.0
2007-05-29 14:30:00,43.13,43.15,43.09,43.13,16100.0,34.868,34.8842,34.8357,34.868,16100.0
2007-05-29 14:35:00,43.13,43.15,43.02,43.02,26600.0,34.868,34.8842,34.7791,34.7791,26600.0
2007-05-29 14:40:00,43.05,43.1,43.04,43.1,13500.0,34.8033,34.8437,34.7952,34.8437,13500.0
2007-05-29 14:45:00,43.09,43.1,43.09,43.1,9500.0,34.8357,34.8437,34.8357,34.8437,9500.0
2007-05-29 14:50:00,43.11,43.11,43.06,43.09,6900.0,34.8518,34.8518,34.8114,34.8357,6900.0
2007-05-29 14:55:00,43.08,43.12,43.06,43.06,8500.0,34.8276,34.8599,34.8114,34.8114,8500.0
2007-05-29 15:00:00,43.06,43.1,43.04,43.07,21800.0,34.8114,34.8437,34.7952,34.8195,21800.0
2007-05-29 15:05:00,43.08,43.11,43.05,43.09,17400.0,34.8276,34.8518,34.8033,34.8357,17400.0
2007-05-29 15:10:00,43.07,43.07,43.06,43.06,11400.0,34.8195,34.8195,34.8114,34.8114,11400.0
2007-05-29 15:15:00,43.07,43.12,43.05,43.08,16700.0,34.8195,34.8599,34.8033,34.8276,16700.0
2007-05-29 15:20:00,43.09,43.11,43.06,43.07,14800.0,34.8357,34.8518,34.8114,34.8195,14800.0
2007-05-29 15:25:00,43.07,43.11,43.05,43.09,12000.0,34.8195,34.8518,34.8033,34.8357,12000.0
2007-05-29 15:30:00,43.08,43.11,43.06,43.1,6400.0,34.8276,34.8518,34.8114,34.8437,6400.0
2007-05-29 15:35:00,43.12,43.14,43.1,43.12,14000.0,34.8599,34.8761,34.8437,34.8599,14000.0
2007-05-29 15:40:00,43.14,43.18,43.12,43.14,21600.0,34.8761,34.9084,34.8599,34.8761,21600.0
2007-05-29 15:45:00,43.15,43.16,43.1,43.12,18800.0,34.8842,34.8923,34.8437,34.8599,18800.0
2007-05-29 15:50:00,43.12,43.16,43.09,43.14,29200.0,34.8599,34.8923,34.8357,34.8761,29200.0
2007-05-29 15:55:00,43.14,43.17,43.13,43.15,14400.0,34.8761,34.9003,34.868,34.8842,14400.0
2007-05-30 09:30:00,43.1,43.14,42.98,43.03,8200.0,34.8437,34.8761,34.7467,34.7872,8200.0
2007-05-30 09:35:00,43.05,43.15,43.04,43.04,5000.0,34.8033,34.8842,34.7952,34.7952,5000.0
2007-05-30 09:40:00,43.09,43.09,42.97,42.97,4400.0,34.8357,34.8357,34.7386,34.7386,4400.0
2007-05-30 09:45:00,42.99,43.0,42.92,42.98,7800.0,34.7548,34.7629,34.6982,34.7467,7800.0
2007-05-30 09:50:00,42.99,43.03,42.97,42.98,3300.0,34.7548,34.7872,34.7386,34.7467,3300.0
2007-05-30 09:55:00,42.98,43.05,42.97,43.05,11600.0,34.7467,34.8033,34.7386,34.8033,11600.0
2007-05-30 10:00:00,43.05,43.05,42.97,43.0,6700.0,34.8033,34.8033,34.7386,34.7629,6700.0
2007-05-30 10:05:00,42.99,42.99,42.92,42.97,12700.0,34.7548,34.7548,34.6982,34.7386,12700.0
2007-05-30 10:10:00,42.98,42.98,42.91,42.94,8200.0,34.7467,34.7467,34.6901,34.7144,8200.0
2007-05-30 10:15:00,42.94,43.08,42.94,43.03,8800.0,34.7144,34.8276,34.7144,34.7872,8800.0
2007-05-30 10:20:00,43.03,43.03,42.95,42.96,10900.0,34.7872,34.7872,34.7225,34.7306,10900.0
2007-05-30 10:25:00,42.97,42.97,42.88,42.93,10200.0,34.7386,34.7386,34.6659,34.7063,10200.0
2007-05-30 10:30:00,42.91,42.92,42.82,42.85,10000.0,34.6901,34.6982,34.6174,34.6416,10000.0
2007-05-30 10:35:00,42.86,42.94,42.83,42.92,7400.0,34.6497,34.7144,34.6255,34.6982,7400.0
2007-05-30 10:40:00,42.91,42.93,42.91,42.92,2800.0,34.6901,34.7063,34.6901,34.6982,2800.0
2007-05-30 10:45:00,42.93,43.0,42.91,42.98,9400.0,34.7063,34.7629,34.6901,34.7467,9400.0
2007-05-30 10:50:00,42.99,42.99,42.89,42.94,8700.0,34.7548,34.7548,34.674,34.7144,8700.0
2007-05-30 10:55:00,42.94,42.97,42.88,42.89,10700.0,34.7144,34.7386,34.6659,34.674,10700.0
2007-05-30 11:00:00,42.89,42.95,42.85,42.85,12100.0,34.674,34.7225,34.6416,34.6416,12100.0
2007-05-30 11:05:00,42.86,42.93,42.86,42.92,6200.0,34.6497,34.7063,34.6497,34.6982,6200.0
2007-05-30 11:10:00,42.94,42.95,42.89,42.89,7400.0,34.7144,34.7225,34.674,34.674,7400.0
2007-05-30 11:15:00,42.9,42.92,42.87,42.91,3500.0,34.6821,34.6982,34.6578,34.6901,3500.0
2007-05-30 11:20:00,42.92,43.03,42.92,43.03,13900.0,34.6982,34.7872,34.6982,34.7872,13900.0
2007-05-30 11:25:00,43.02,43.07,42.99,43.05,6100.0,34.7791,34.8195,34.7548,34.8033,6100.0
2007-05-30 11:30:00,43.06,43.07,43.03,43.05,6800.0,34.8114,34.8195,34.7872,34.8033,6800.0
2007-05-30 11:35:00,43.05,43.06,43.04,43.05,4500.0,34.8033,34.8114,34.7952,34.8033,4500.0
2007-05-30 11:40:00,43.06,43.1,43.05,43.09,7000.0,34.8114,34.8437,34.8033,34.8357,7000.0
2007-05-30 11:45:00,43.1,43.11,43.06,43.06,4600.0,34.8437,34.8518,34.8114,34.8114,4600.0
2007-05-30 11:50:00,43.06,43.07,43.06,43.06,2500.0,34.8114,34.8195,34.8114,34.8114,2500.0
2007-05-30 11:55:00,43.07,43.07,43.06,43.07,2800.0,34.8195,34.8195,34.8114,34.8195,2800.0
2007-05-30 12:00:00,43.08,43.08,43.07,43.07,5300.0,34.8276,34.8276,34.8195,34.8195,5300.0
2007-05-30 12:05:00,43.08,43.09,43.04,43.04,12000.0,34.8276,34.8357,34.7952,34.7952,12000.0
2007-05-30 12:10:00,43.05,43.05,43.03,43.03,2900.0,34.8033,34.8033,34.7872,34.7872,2900.0
2007-05-30 12:15:00,43.04,43.08,43.04,43.07,4400.0,34.7952,34.8276,34.7952,34.8195,4400.0
2007-05-30 12:20:00,43.08,43.13,43.04,43.1,14600.0,34.8276,34.868,34.7952,34.8437,14600.0
2007-05-30 12:25:00,43.11,43.15,43.11,43.11,12300.0,34.8518,34.8842,34.8518,34.8518,12300.0
2007-05-30 12:30:00,43.12,43.13,43.03,43.06,10600.0,34.8599,34.868,34.7872,34.8114,10600.0
2007-05-30 12:35:00,43.07,43.09,43.01,43.03,11000.0,34.8195,34.8357,34.771,34.7872,11000.0
2007-05-30 12:40:00,43.03,43.03,42.97,42.99,7000.0,34.7872,34.7872,34.7386,34.7548,7000.0
2007-05-30 12:45:00,42.99,43.02,42.98,43.01,7200.0,34.7548,34.7791,34.7467,34.771,7200.0
2007-05-30 12:50:00,43.01,43.01,42.96,42.96,13900.0,34.771,34.771,34.7306,34.7306,13900.0
2007-05-30 12:55:00,42.97,42.97,42.91,42.96,12800.0,34.7386,34.7386,34.6901,34.7306,12800.0
2007-05-30 13:00:00,42.98,42.98,42.94,42.96,8100.0,34.7467,34.7467,34.7144,34.7306,8100.0
2007-05-30 13:05:00,42.97,43.0,42.96,42.97,5400.0,34.7386,34.7629,34.7306,34.7386,5400.0
2007-05-30 13:10:00,42.99,42.99,42.95,42.95,7600.0,34.7548,34.7548,34.7225,34.7225,7600.0
2007-05-30 13:15:00,42.96,42.99,42.96,42.97,9800.0,34.7306,34.7548,34.7306,34.7386,9800.0
2007-05-30 13:20:00,42.97,43.0,42.96,43.0,5400.0,34.7386,34.7629,34.7306,34.7629,5400.0
2007-05-30 13:25:00,43.01,43.04,43.01,43.04,5000.0,34.771,34.7952,34.771,34.7952,5000.0
2007-05-30 13:30:00,43.04,43.06,42.98,42.98,10400.0,34.7952,34.8114,34.7467,34.7467,10400.0
2007-05-30 13:35:00,42.99,42.99,42.92,42.93,13400.0,34.7548,34.7548,34.6982,34.7063,13400.0
2007-05-30 13:40:00,42.94,42.94,42.87,42.87,12200.0,34.7144,34.7144,34.6578,34.6578,12200.0
2007-05-30 13:45:00,42.87,42.97,42.87,42.97,6000.0,34.6578,34.7386,34.6578,34.7386,6000.0
2007-05-30 13:50:00,42.98,42.98,42.95,42.97,5100.0,34.7467,34.7467,34.7225,34.7386,5100.0
2007-05-30 13:55:00,42.97,42.97,42.94,42.95,7800.0,34.7386,34.7386,34.7144,34.7225,7800.0
2007-05-30 14:00:00,42.95,42.99,42.88,42.92,19900.0,34.7225,34.7548,34.6659,34.6982,19900.0
2007-05-30 14:05:00,42.94,43.02,42.85,42.95,24100.0,34.7144,34.7791,34.6416,34.7225,24100.0
2007-05-30 14:10:00,42.95,43.07,42.95,42.98,9900.0,34.7225,34.8195,34.7225,34.7467,9900.0
2007-05-30 14:15:00,43.0,43.07,43.0,43.01,11100.0,34.7629,34.8195,34.7629,34.771,11100.0
2007-05-30 14:20:00,43.02,43.04,42.96,43.03,10200.0,34.7791,34.7952,34.7306,34.7872,10200.0
2007-05-30 14:25:00,43.04,43.12,43.01,43.08,12600.0,34.7952,34.8599,34.771,34.8276,12600.0
2007-05-30 14:30:00,43.12,43.14,43.03,43.08,14200.0,34.8599,34.8761,34.7872,34.8276,14200.0
2007-05-30 14:35:00,43.09,43.16,43.07,43.07,14400.0,34.8357,34.8923,34.8195,34.8195,14400.0
2007-05-30 14:40:00,43.09,43.18,43.08,43.16,9300.0,34.8357,34.9084,34.8276,34.8923,9300.0
2007-05-30 14:45:00,43.17,43.17,43.13,43.14,9900.0,34.9003,34.9003,34.868,34.8761,9900.0
2007-05-30 14:50:00,43.14,43.15,43.13,43.15,10000.0,34.8761,34.8842,34.868,34.8842,10000.0
2007-05-30 14:55:00,43.15,43.18,43.14,43.18,10400.0,34.8842,34.9084,34.8761,34.9084,10400.0
2007-05-30 15:00:00,43.17,43.18,43.13,43.15,13900.0,34.9003,34.9084,34.868,34.8842,13900.0
2007-05-30 15:05:00,43.13,43.14,43.07,43.13,13500.0,34.868,34.8761,34.8195,34.868,13500.0
2007-05-30 15:10:00,43.13,43.18,43.12,43.17,15000.0,34.868,34.9084,34.8599,34.9003,15000.0
2007-05-30 15:15:00,43.16,43.2,43.16,43.18,9200.0,34.8923,34.9246,34.8923,34.9084,9200.0
2007-05-30 15:20:00,43.2,43.21,43.18,43.19,22400.0,34.9246,34.9327,34.9084,34.9165,22400.0
2007-05-30 15:25:00,43.2,43.24,43.19,43.21,12000.0,34.9246,34.9569,34.9165,34.9327,12000.0
2007-05-30 15:30:00,43.22,43.25,43.15,43.22,27500.0,34.9408,34.965,34.8842,34.9408,27500.0
2007-05-30 15:35:00,43.23,43.24,43.11,43.13,34700.0,34.9488,34.9569,34.8518,34.868,34700.0
2007-05-30 15:40:00,43.14,43.2,43.14,43.16,32400.0,34.8761,34.9246,34.8761,34.8923,32400.0
2007-05-30 15:45:00,43.18,43.19,43.12,43.14,22800.0,34.9084,34.9165,34.8599,34.8761,22800.0
2007-05-30 15:50:00,43.15,43.19,43.04,43.19,31100.0,34.8842,34.9165,34.7952,34.9165,31100.0
2007-05-30 15:55:00,43.19,43.21,43.1,43.21,53600.0,34.9165,34.9327,34.8437,34.9327,53600.0
2007-05-31 09:30:00,43.29,43.42,43.14,43.33,31600.0,34.9973,35.1024,34.8761,35.0297,31600.0
2007-05-31 09:35:00,43.38,43.49,43.38,43.48,6400.0,35.0701,35.159,35.0701,35.151,6400.0
2007-05-31 09:40:00,43.49,43.69,43.47,43.68,15100.0,35.159,35.3207,35.1429,35.3126,15100.0
2007-05-31 09:45:00,43.65,43.65,43.52,43.53,9900.0,35.2884,35.2884,35.1833,35.1914,9900.0
2007-05-31 09:50:00,43.53,43.53,43.49,43.5,7300.0,35.1914,35.1914,35.159,35.1671,7300.0
2007-05-31 09:55:00,43.5,43.54,43.45,43.49,10900.0,35.1671,35.1995,35.1267,35.159,10900.0
2007-05-31 10:00:00,43.51,43.54,43.39,43.42,8200.0,35.1752,35.1995,35.0782,35.1024,8200.0
2007-05-31 10:05:00,43.41,43.54,43.41,43.47,9400.0,35.0944,35.1995,35.0944,35.1429,9400.0
2007-05-31 10:10:00,43.43,43.43,43.33,43.38,4200.0,35.1105,35.1105,35.0297,35.0701,4200.0
2007-05-31 10:15:00,43.39,43.45,43.39,43.42,3300.0,35.0782,35.1267,35.0782,35.1024,3300.0
2007-05-31 10:20:00,43.42,43.42,43.38,43.4,3700.0,35.1024,35.1024,35.0701,35.0863,3700.0
2007-05-31 10:25:00,43.39,43.48,43.38,43.4,25100.0,35.0782,35.151,35.0701,35.0863,25100.0
2007-05-31 10:30:00,43.38,43.46,43.35,43.43,12900.0,35.0701,35.1348,35.0459,35.1105,12900.0
2007-05-31 10:35:00,43.43,43.46,43.4,43.4,9100.0,35.1105,35.1348,35.0863,35.0863,9100.0
2007-05-31 10:40:00,43.39,43.47,43.34,43.45,11000.0,35.0782,35.1429,35.0378,35.1267,11000.0
2007-05-31 10:45:00,43.46,43.46,43.41,43.41,4400.0,35.1348,35.1348,35.0944,35.0944,4400.0
2007-05-31 10:50:00,43.39,43.43,43.36,43.37,18500.0,35.0782,35.1105,35.0539,35.062,18500.0
2007-05-31 10:55:00,43.36,43.41,43.36,43.37,5800.0,35.0539,35.0944,35.0539,35.062,5800.0
2007-05-31 11:00:00,43.35,43.39,43.3,43.31,7900.0,35.0459,35.0782,35.0054,35.0135,7900.0
2007-05-31 11:05:00,43.3,43.38,43.29,43.35,8300.0,35.0054,35.0701,34.9973,35.0459,8300.0
2007-05-31 11:10:00,43.33,43.34,43.28,43.34,7500.0,35.0297,35.0378,34.9893,35.0378,7500.0
2007-05-31 11:15:00,43.34,43.34,43.26,43.31,6400.0,35.0378,35.0378,34.9731,35.0135,6400.0
2007-05-31 11:20:00,43.29,43.32,43.26,43.3,7900.0,34.9973,35.0216,34.9731,35.0054,7900.0
2007-05-31 11:25:00,43.3,43.34,43.27,43.32,26900.0,35.0054,35.0378,34.9812,35.0216,26900.0
2007-05-31 11:30:00,43.32,43.33,43.3,43.3,1700.0,35.0216,35.0297,35.0054,35.0054,1700.0
2007-05-31 11:35:00,43.31,43.31,43.28,43.31,5000.0,35.0135,35.0135,34.9893,35.0135,5000.0
2007-05-31 11:40:00,43.29,43.32,43.29,43.29,3900.0,34.9973,35.0216,34.9973,34.9973,3900.0
2007-05-31 11:45:00,43.29,43.33,43.28,43.31,3800.0,34.9973,35.0297,34.9893,35.0135,3800.0
2007-05-31 11:50:00,43.33,43.33,43.32,43.33,2600.0,35.0297,35.0297,35.0216,35.0297,2600.0
2007-05-31 11:55:00,43.33,43.34,43.3,43.34,2800.0,35.0297,35.0378,35.0054,35.0378,2800.0
2007-05-31 12:00:00,43.33,43.4,43.33,43.38,12300.0,35.0297,35.0863,35.0297,35.0701,12300.0
2007-05-31 12:05:00,43.38,43.41,43.37,43.41,6500.0,35.0701,35.0944,35.062,35.0944,6500.0
2007-05-31 12:10:00,43.4,43.46,43.4,43.45,9900.0,35.0863,35.1348,35.0863,35.1267,9900.0
2007-05-31 12:15:00,43.45,43.48,43.44,43.46,7700.0,35.1267,35.151,35.1186,35.1348,7700.0
2007-05-31 12:20:00,43.45,43.45,43.41,43.41,15100.0,35.1267,35.1267,35.0944,35.0944,15100.0
2007-05-31 12:25:00,43.4,43.43,43.4,43.43,3800.0,35.0863,35.1105,35.0863,35.1105,3800.0
2007-05-31 12:30:00,43.44,43.45,43.41,43.41,7500.0,35.1186,35.1267,35.0944,35.0944,7500.0
2007-05-31 12:35:00,43.41,43.44,43.41,43.44,2800.0,35.0944,35.1186,35.0944,35.1186,2800.0
2007-05-31 12:40:00,43.44,43.47,43.41,43.41,37800.0,35.1186,35.1429,35.0944,35.0944,37800.0
2007-05-31 12:45:00,43.41,43.42,43.38,43.4,11700.0,35.0944,35.1024,35.0701,35.0863,11700.0
2007-05-31 12:50:00,43.4,43.4,43.36,43.36,2700.0,35.0863,35.0863,35.0539,35.0539,2700.0
2007-05-31 12:55:00,43.35,43.4,43.34,43.39,8100.0,35.0459,35.0863,35.0378,35.0782,8100.0
2007-05-31 13:00:00,43.4,43.42,43.36,43.36,11300.0,35.0863,35.1024,35.0539,35.0539,11300.0
2007-05-31 13:05:00,43.34,43.4,43.28,43.29,18600.0,35.0378,35.0863,34.9893,34.9973,18600.0
2007-05-31 13:10:00,43.3,43.35,43.28,43.33,8200.0,35.0054,35.0459,34.9893,35.0297,8200.0
2007-05-31 13:15:00,43.33,43.37,43.31,43.33,18400.0,35.0297,35.062,35.0135,35.0297,18400.0
2007-05-31 13:20:00,43.31,43.34,43.3,43.31,8300.0,35.0135,35.0378,35.0054,35.0135,8300.0
2007-05-31 13:25:00,43.31,43.32,43.27,43.29,22400.0,35.0135,35.0216,34.9812,34.9973,22400.0
2007-05-31 13:30:00,43.28,43.3,43.28,43.29,9700.0,34.9893,35.0054,34.9893,34.9973,9700.0
2007-05-31 13:35:00,43.3,43.3,43.25,43.26,10300.0,35.0054,35.0054,34.965,34.9731,10300.0
2007-05-31 13:40:00,43.28,43.29,43.26,43.27,10200.0,34.9893,34.9973,34.9731,34.9812,10200.0
2007-05-31 13:45:00,43.26,43.28,43.25,43.28,8900.0,34.9731,34.9893,34.965,34.9893,8900.0
2007-05-31 13:50:00,43.27,43.28,43.25,43.26,9800.0,34.9812,34.9893,34.965,34.9731,9800.0
2007-05-31 13:55:00,43.25,43.28,43.25,43.26,9400.0,34.965,34.9893,34.965,34.9731,9400.0
2007-05-31 14:00:00,43.26,43.27,43.24,43.24,10800.0,34.9731,34.9812,34.9569,34.9569,10800.0
2007-05-31 14:05:00,43.25,43.28,43.23,43.28,15700.0,34.965,34.9893,34.9488,34.9893,15700.0
2007-05-31 14:10:00,43.28,43.28,43.27,43.28,3200.0,34.9893,34.9893,34.9812,34.9893,3200.0
2007-05-31 14:15:00,43.28,43.28,43.22,43.23,4500.0,34.9893,34.9893,34.9408,34.9488,4500.0
2007-05-31 14:20:00,43.23,43.28,43.21,43.23,10300.0,34.9488,34.9893,34.9327,34.9488,10300.0
2007-05-31 14:25:00,43.24,43.25,43.22,43.22,4400.0,34.9569,34.965,34.9408,34.9408,4400.0
2007-05-31 14:30:00,43.23,43.27,43.21,43.23,10600.0,34.9488,34.9812,34.9327,34.9488,10600.0
2007-05-31 14:35:00,43.23,43.24,43.22,43.24,4100.0,34.9488,34.9569,34.9408,34.9569,4100.0
2007-05-31 14:40:00,43.24,43.24,43.21,43.23,5200.0,34.9569,34.9569,34.9327,34.9488,5200.0
2007-05-31 14:45:00,43.22,43.23,43.21,43.21,10300.0,34.9408,34.9488,34.9327,34.9327,10300.0
2007-05-31 14:50:00,43.22,43.25,43.22,43.25,6200.0,34.9408,34.965,34.9408,34.965,6200.0
2007-05-31 14:55:00,43.25,43.28,43.2,43.2,6500.0,34.965,34.9893,34.9246,34.9246,6500.0
2007-05-31 15:00:00,43.19,43.23,43.17,43.21,8600.0,34.9165,34.9488,34.9003,34.9327,8600.0
2007-05-31 15:05:00,43.21,43.25,43.21,43.23,6300.0,34.9327,34.965,34.9327,34.9488,6300.0
2007-05-31 15:10:00,43.22,43.24,43.22,43.24,6700.0,34.9408,34.9569,34.9408,34.9569,6700.0
2007-05-31 15:15:00,43.23,43.24,43.23,43.24,9100.0,34.9488,34.9569,34.9488,34.9569,9100.0
2007-05-31 15:20:00,43.24,43.27,43.2,43.22,9400.0,34.9569,34.9812,34.9246,34.9408,9400.0
2007-05-31 15:25:00,43.23,43.23,43.19,43.21,8300.0,34.9488,34.9488,34.9165,34.9327,8300.0
2007-05-31 15:30:00,43.21,43.22,43.19,43.2,8700.0,34.9327,34.9408,34.9165,34.9246,8700.0
2007-05-31 15:35:00,43.2,43.23,43.16,43.22,15600.0,34.9246,34.9488,34.8923,34.9408,15600.0
2007-05-31 15:40:00,43.2,43.22,43.17,43.21,5100.0,34.9246,34.9408,34.9003,34.9327,5100.0
2007-05-31 15:45:00,43.2,43.23,43.19,43.22,5400.0,34.9246,34.9488,34.9165,34.9408,5400.0
2007-05-31 15:50:00,43.2,43.22,43.14,43.17,12900.0,34.9246,34.9408,34.8761,34.9003,12900.0
2007-05-31 15:55:00,43.17,43.21,43.14,43.14,24400.0,34.9003,34.9327,34.8761,34.8761,24400.0
2007-06-01 09:30:00,43.15,43.24,42.96,43.15,14000.0,34.8842,34.9569,34.7306,34.8842,14000.0
2007-06-01 09:35:00,43.15,43.21,43.15,43.17,10300.0,34.8842,34.9327,34.8842,34.9003,10300.0
2007-06-01 09:40:00,43.17,43.24,43.16,43.16,9000.0,34.9003,34.9569,34.8923,34.8923,9000.0
2007-06-01 09:45:00,43.17,43.2,43.12,43.13,9900.0,34.9003,34.9246,34.8599,34.868,9900.0
2007-06-01 09:50:00,43.11,43.2,43.11,43.18,9100.0,34.8518,34.9246,34.8518,34.9084,9100.0
2007-06-01 09:55:00,43.21,43.26,43.19,43.24,8000.0,34.9327,34.9731,34.9165,34.9569,8000.0
2007-06-01 10:00:00,43.22,43.3,43.16,43.28,16000.0,34.9408,35.0054,34.8923,34.9893,16000.0
2007-06-01 10:05:00,43.3,43.34,43.26,43.27,11000.0,35.0054,35.0378,34.9731,34.9812,11000.0
2007-06-01 10:10:00,43.27,43.27,43.17,43.17,9500.0,34.9812,34.9812,34.9003,34.9003,9500.0
2007-06-01 10:15:00,43.18,43.2,43.13,43.2,9900.0,34.9084,34.9246,34.868,34.9246,9900.0
2007-06-01 10:20:00,43.19,43.22,43.13,43.13,7800.0,34.9165,34.9408,34.868,34.868,7800.0
2007-06-01 10:25:00,43.14,43.14,43.08,43.13,9300.0,34.8761,34.8761,34.8276,34.868,9300.0
2007-06-01 10:30:00,43.13,43.18,43.08,43.13,13000.0,34.868,34.9084,34.8276,34.868,13000.0
2007-06-01 10:35:00,43.13,43.16,43.09,43.09,8900.0,34.868,34.8923,34.8357,34.8357,8900.0
2007-06-01 10:40:00,43.1,43.1,43.06,43.07,5500.0,34.8437,34.8437,34.8114,34.8195,5500.0
2007-06-01 10:45:00,43.08,43.09,43.03,43.06,14700.0,34.8276,34.8357,34.7872,34.8114,14700.0
2007-06-01 10:50:00,43.06,43.09,43.01,43.03,15400.0,34.8114,34.8357,34.771,34.7872,15400.0
2007-06-01 10:55:00,43.03,43.04,43.0,43.04,20400.0,34.7872,34.7952,34.7629,34.7952,20400.0
2007-06-01 11:00:00,43.05,43.09,43.04,43.06,7700.0,34.8033,34.8357,34.7952,34.8114,7700.0
2007-06-01 11:05:00,43.05,43.07,43.0,43.02,16200.0,34.8033,34.8195,34.7629,34.7791,16200.0
2007-06-01 11:10:00,43.03,43.06,43.0,43.0,20000.0,34.7872,34.8114,34.7629,34.7629,20000.0
2007-06-01 11:15:00,43.0,43.05,42.99,43.01,11100.0,34.7629,34.8033,34.7548,34.771,11100.0
2007-06-01 11:20:00,42.99,43.01,42.94,42.95,7500.0,34.7548,34.771,34.7144,34.7225,7500.0
2007-06-01 11:25:00,42.95,43.01,42.94,42.97,8500.0,34.7225,34.771,34.7144,34.7386,8500.0
2007-06-01 11:30:00,42.98,43.02,42.97,43.0,6700.0,34.7467,34.7791,34.7386,34.7629,6700.0
2007-06-01 11:35:00,43.0,43.01,42.97,42.98,7600.0,34.7629,34.771,34.7386,34.7467,7600.0
2007-06-01 11:40:00,42.97,43.03,42.97,42.99,8800.0,34.7386,34.7872,34.7386,34.7548,8800.0
2007-06-01 11:45:00,42.99,42.99,42.97,42.98,4800.0,34.7548,34.7548,34.7386,34.7467,4800.0
2007-06-01 11:50:00,42.98,43.01,42.96,42.99,12400.0,34.7467,34.771,34.7306,34.7548,12400.0
2007-06-01 11:55:00,42.99,42.99,42.94,42.95,5400.0,34.7548,34.7548,34.7144,34.7225,5400.0
2007-06-01 12:00:00,42.94,42.96,42.94,42.94,8600.0,34.7144,34.7306,34.7144,34.7144,8600.0
2007-06-01 12:05:00,42.95,42.95,42.86,42.87,12900.0,34.7225,34.7225,34.6497,34.6578,12900.0
2007-06-01 12:10:00,42.87,42.93,42.87,42.88,18600.0,34.6578,34.7063,34.6578,34.6659,18600.0
2007-06-01 12:15:00,42.88,42.89,42.86,42.87,8700.0,34.6659,34.674,34.6497,34.6578,8700.0
2007-06-01 12:20:00,42.87,42.87,42.79,42.8,9100.0,34.6578,34.6578,34.5931,34.6012,9100.0
2007-06-01 12:25:00,42.81,42.84,42.79,42.84,8000.0,34.6093,34.6336,34.5931,34.6336,8000.0
2007-06-01 12:30:00,42.84,42.86,42.81,42.84,15200.0,34.6336,34.6497,34.6093,34.6336,15200.0
2007-06-01 12:35:00,42.85,42.89,42.84,42.89,6700.0,34.6416,34.674,34.6336,34.674,6700.0
2007-06-01 12:40:00,42.89,42.9,42.82,42.83,12000.0,34.674,34.6821,34.6174,34.6255,12000.0
2007-06-01 12:45:00,42.84,42.86,42.81,42.82,10300.0,34.6336,34.6497,34.6093,34.6174,10300.0
2007-06-01 12:50:00,42.83,42.94,42.82,42.92,18600.0,34.6255,34.7144,34.6174,34.6982,18600.0
2007-06-01 12:55:00,42.91,42.94,42.88,42.93,8600.0,34.6901,34.7144,34.6659,34.7063,8600.0
2007-06-01 13:00:00,42.92,42.93,42.89,42.92,14500.0,34.6982,34.7063,34.674,34.6982,14500.0
2007-06-01 13:05:00,42.92,42.94,42.91,42.94,7600.0,34.6982,34.7144,34.6901,34.7144,7600.0
2007-06-01 13:10:00,42.95,42.96,42.93,42.93,3900.0,34.7225,34.7306,34.7063,34.7063,3900.0
2007-06-01 13:15:00,42.93,43.01,42.92,43.0,9200.0,34.7063,34.771,34.6982,34.7629,9200.0
2007-06-01 13:20:00,42.99,42.99,42.92,42.93,11100.0,34.7548,34.7548,34.6982,34.7063,11100.0
2007-06-01 13:25:00,42.92,42.94,42.92,42.94,7200.0,34.6982,34.7144,34.6982,34.7144,7200.0
2007-06-01 13:30:00,42.94,42.94,42.92,42.92,4400.0,34.7144,34.7144,34.6982,34.6982,4400.0
2007-06-01 13:35:00,42.92,42.93,42.9,42.9,11000.0,34.6982,34.7063,34.6821,34.6821,11000.0
2007-06-01 13:40:00,42.92,42.92,42.89,42.89,13400.0,34.6982,34.6982,34.674,34.674,13400.0
2007-06-01 13:45:00,42.88,42.97,42.85,42.97,19100.0,34.6659,34.7386,34.6416,34.7386,19100.0
2007-06-01 13:50:00,42.94,42.95,42.92,42.94,5400.0,34.7144,34.7225,34.6982,34.7144,5400.0
2007-06-01 13:55:00,42.94,42.94,42.92,42.92,6200.0,34.7144,34.7144,34.6982,34.6982,6200.0
2007-06-01 14:00:00,42.92,42.94,42.88,42.89,11400.0,34.6982,34.7144,34.6659,34.674,11400.0
2007-06-01 14:05:00,42.88,42.89,42.88,42.89,6200.0,34.6659,34.674,34.6659,34.674,6200.0
2007-06-01 14:10:00,42.89,42.94,42.89,42.94,8600.0,34.674,34.7144,34.674,34.7144,8600.0
2007-06-01 14:15:00,42.92,42.99,42.92,42.98,13800.0,34.6982,34.7548,34.6982,34.7467,13800.0
2007-06-01 14:20:00,42.98,42.99,42.93,42.94,16100.0,34.7467,34.7548,34.7063,34.7144,16100.0
2007-06-01 14:25:00,42.94,42.97,42.94,42.96,4900.0,34.7144,34.7386,34.7144,34.7306,4900.0
2007-06-01 14:30:00,42.97,42.98,42.93,42.95,7600.0,34.7386,34.7467,34.7063,34.7225,7600.0
2007-06-01 14:35:00,42.96,42.96,42.94,42.95,7600.0,34.7306,34.7306,34.7144,34.7225,7600.0
2007-06-01 14:40:00,42.94,42.99,42.94,42.97,11200.0,34.7144,34.7548,34.7144,34.7386,11200.0
2007-06-01 14:45:00,42.97,43.01,42.97,43.0,8000.0,34.7386,34.771,34.7386,34.7629,8000.0
2007-06-01 14:50:00,43.01,43.02,43.0,43.0,9300.0,34.771,34.7791,34.7629,34.7629,9300.0
2007-06-01 14:55:00,42.99,43.01,42.97,43.01,9400.0,34.7548,34.771,34.7386,34.771,9400.0
2007-06-01 15:00:00,43.02,43.02,43.0,43.01,13800.0,34.7791,34.7791,34.7629,34.771,13800.0
2007-06-01 15:05:00,43.0,43.03,43.0,43.0,18600.0,34.7629,34.7872,34.7629,34.7629,18600.0
2007-06-01 15:10:00,43.0,43.04,42.99,43.04,18900.0,34.7629,34.7952,34.7548,34.7952,18900.0
2007-06-01 15:15:00,43.03,43.06,43.01,43.02,14100.0,34.7872,34.8114,34.771,34.7791,14100.0
2007-06-01 15:20:00,43.01,43.02,43.0,43.0,7300.0,34.771,34.7791,34.7629,34.7629,7300.0
2007-06-01 15:25:00,43.0,43.03,42.98,43.01,18800.0,34.7629,34.7872,34.7467,34.771,18800.0
2007-06-01 15:30:00,43.02,43.04,42.98,43.02,25100.0,34.7791,34.7952,34.7467,34.7791,25100.0
2007-06-01 15:35:00,43.03,43.06,42.99,43.04,31100.0,34.7872,34.8114,34.7548,34.7952,31100.0
2007-06-01 15:40:00,43.04,43.07,43.03,43.03,11200.0,34.7952,34.8195,34.7872,34.7872,11200.0
2007-06-01 15:45:00,43.03,43.05,43.03,43.04,17800.0,34.7872,34.8033,34.7872,34.7952,17800.0
2007-06-01 15:50:00,43.03,43.05,43.03,43.05,27200.0,34.7872,34.8033,34.7872,34.8033,27200.0
2007-06-01 15:55:00,43.05,43.19,43.04,43.12,30100.0,34.8033,34.9165,34.7952,34.8599,30100.0
2007-06-04 09:30:00,43.03,43.06,43.0,43.03,10600.0,34.7872,34.8114,34.7629,34.7872,10600.0
2007-06-04 09:35:00,43.03,43.05,42.81,42.81,4600.0,34.7872,34.8033,34.6093,34.6093,4600.0
2007-06-04 09:40:00,42.77,42.95,42.77,42.95,9600.0,34.577,34.7225,34.577,34.7225,9600.0
2007-06-04 09:45:00,42.92,42.92,42.85,42.9,5000.0,34.6982,34.6982,34.6416,34.6821,5000.0
2007-06-04 09:50:00,42.92,43.01,42.88,42.89,7900.0,34.6982,34.771,34.6659,34.674,7900.0
2007-06-04 09:55:00,42.89,42.95,42.83,42.89,9900.0,34.674,34.7225,34.6255,34.674,9900.0
2007-06-04 10:00:00,42.9,42.93,42.82,42.82,8400.0,34.6821,34.7063,34.6174,34.6174,8400.0
2007-06-04 10:05:00,42.83,42.95,42.8,42.9,8900.0,34.6255,34.7225,34.6012,34.6821,8900.0
2007-06-04 10:10:00,42.9,42.95,42.9,42.94,5600.0,34.6821,34.7225,34.6821,34.7144,5600.0
2007-06-04 10:15:00,42.93,42.97,42.92,42.94,6900.0,34.7063,34.7386,34.6982,34.7144,6900.0
2007-06-04 10:20:00,42.94,43.0,42.94,42.99,6600.0,34.7144,34.7629,34.7144,34.7548,6600.0
2007-06-04 10:25:00,43.0,43.12,43.0,43.04,16900.0,34.7629,34.8599,34.7629,34.7952,16900.0
2007-06-04 10:30:00,43.03,43.08,43.0,43.02,6400.0,34.7872,34.8276,34.7629,34.7791,6400.0
2007-06-04 10:35:00,43.01,43.03,42.98,43.0,3000.0,34.771,34.7872,34.7467,34.7629,3000.0
2007-06-04 10:40:00,42.99,43.02,42.98,43.02,4000.0,34.7548,34.7791,34.7467,34.7791,4000.0
2007-06-04 10:45:00,43.02,43.03,43.0,43.01,2400.0,34.7791,34.7872,34.7629,34.771,2400.0
2007-06-04 10:50:00,43.0,43.04,42.99,43.04,7100.0,34.7629,34.7952,34.7548,34.7952,7100.0
2007-06-04 10:55:00,43.03,43.04,43.02,43.03,4100.0,34.7872,34.7952,34.7791,34.7872,4100.0
2007-06-04 11:00:00,43.03,43.04,43.01,43.01,3300.0,34.7872,34.7952,34.771,34.771,3300.0
2007-06-04 11:05:00,43.02,43.07,43.02,43.07,9500.0,34.7791,34.8195,34.7791,34.8195,9500.0
2007-06-04 11:10:00,43.07,43.08,43.03,43.05,6200.0,34.8195,34.8276,34.7872,34.8033,6200.0
2007-06-04 11:15:00,43.04,43.05,43.0,43.0,4400.0,34.7952,34.8033,34.7629,34.7629,4400.0
2007-06-04 11:20:00,43.0,43.02,42.99,43.0,7000.0,34.7629,34.7791,34.7548,34.7629,7000.0
2007-06-04 11:25:00,43.01,43.03,42.99,42.99,4800.0,34.771,34.7872,34.7548,34.7548,4800.0
2007-06-04 11:30:00,43.0,43.01,42.99,43.0,5600.0,34.7629,34.771,34.7548,34.7629,5600.0
2007-06-04 11:35:00,43.01,43.01,43.0,43.01,3600.0,34.771,34.771,34.7629,34.771,3600.0
2007-06-04 11:40:00,43.01,43.01,43.0,43.0,6500.0,34.771,34.771,34.7629,34.7629,6500.0
2007-06-04 11:45:00,42.99,43.03,42.99,43.02,5200.0,34.7548,34.7872,34.7548,34.7791,5200.0
2007-06-04 11:50:00,43.02,43.02,42.99,43.01,6600.0,34.7791,34.7791,34.7548,34.771,6600.0
2007-06-04 11:55:00,43.0,43.01,42.99,43.01,12000.0,34.7629,34.771,34.7548,34.771,12000.0
2007-06-04 12:00:00,43.01,43.02,43.0,43.02,5300.0,34.771,34.7791,34.7629,34.7791,5300.0
2007-06-04 12:05:00,43.02,43.02,42.99,43.0,7800.0,34.7791,34.7791,34.7548,34.7629,7800.0
2007-06-04 12:10:00,43.01,43.01,42.99,42.99,7200.0,34.771,34.771,34.7548,34.7548,7200.0
2007-06-04 12:15:00,42.99,43.01,42.99,43.01,8600.0,34.7548,34.771,34.7548,34.771,8600.0
2007-06-04 12:20:00,43.01,43.02,42.99,42.99,10100.0,34.771,34.7791,34.7548,34.7548,10100.0
2007-06-04 12:25:00,42.99,43.0,42.97,42.97,6200.0,34.7548,34.7629,34.7386,34.7386,6200.0
2007-06-04 12:30:00,42.96,42.97,42.94,42.95,10800.0,34.7306,34.7386,34.7144,34.7225,10800.0
2007-06-04 12:35:00,42.96,42.96,42.91,42.95,12800.0,34.7306,34.7306,34.6901,34.7225,12800.0
2007-06-04 12:40:00,42.94,42.95,42.92,42.92,6500.0,34.7144,34.7225,34.6982,34.6982,6500.0
2007-06-04 12:45:00,42.92,42.92,42.88,42.88,6000.0,34.6982,34.6982,34.6659,34.6659,6000.0
2007-06-04 12:50:00,42.88,42.92,42.86,42.86,12100.0,34.6659,34.6982,34.6497,34.6497,12100.0
2007-06-04 12:55:00,42.86,42.89,42.85,42.87,10700.0,34.6497,34.674,34.6416,34.6578,10700.0
2007-06-04 13:00:00,42.88,42.88,42.87,42.88,8100.0,34.6659,34.6659,34.6578,34.6659,8100.0
2007-06-04 13:05:00,42.88,42.88,42.85,42.85,10100.0,34.6659,34.6659,34.6416,34.6416,10100.0
2007-06-04 13:10:00,42.86,42.86,42.81,42.84,8700.0,34.6497,34.6497,34.6093,34.6336,8700.0
2007-06-04 13:15:00,42.84,42.9,42.82,42.84,15600.0,34.6336,34.6821,34.6174,34.6336,15600.0
2007-06-04 13:20:00,42.84,42.88,42.81,42.88,10200.0,34.6336,34.6659,34.6093,34.6659,10200.0
2007-06-04 13:25:00,42.87,42.89,42.82,42.82,18800.0,34.6578,34.674,34.6174,34.6174,18800.0
2007-06-04 13:30:00,42.83,42.87,42.83,42.84,10100.0,34.6255,34.6578,34.6255,34.6336,10100.0
2007-06-04 13:35:00,42.84,42.88,42.81,42.84,10500.0,34.6336,34.6659,34.6093,34.6336,10500.0
2007-06-04 13:40:00,42.84,42.87,42.83,42.87,5600.0,34.6336,34.6578,34.6255,34.6578,5600.0
2007-06-04 13:45:00,42.87,42.87,42.85,42.86,6100.0,34.6578,34.6578,34.6416,34.6497,6100.0
2007-06-04 13:50:00,42.86,42.87,42.84,42.87,8900.0,34.6497,34.6578,34.6336,34.6578,8900.0
2007-06-04 13:55:00,42.86,42.88,42.85,42.86,7100.0,34.6497,34.6659,34.6416,34.6497,7100.0
2007-06-04 14:00:00,42.85,42.91,42.84,42.91,9900.0,34.6416,34.6901,34.6336,34.6901,9900.0
2007-06-04 14:05:00,42.92,42.94,42.87,42.9,11300.0,34.6982,34.7144,34.6578,34.6821,11300.0
2007-06-04 14:10:00,42.89,42.95,42.89,42.91,9300.0,34.674,34.7225,34.674,34.6901,9300.0
2007-06-04 14:15:00,42.91,42.92,42.91,42.92,6400.0,34.6901,34.6982,34.6901,34.6982,6400.0
2007-06-04 14:20:00,42.92,42.92,42.89,42.89,10200.0,34.6982,34.6982,34.674,34.674,10200.0
2007-06-04 14:25:00,42.89,42.89,42.83,42.85,14800.0,34.674,34.674,34.6255,34.6416,14800.0
2007-06-04 14:30:00,42.84,42.85,42.8,42.81,15700.0,34.6336,34.6416,34.6012,34.6093,15700.0
2007-06-04 14:35:00,42.81,42.85,42.81,42.85,12200.0,34.6093,34.6416,34.6093,34.6416,12200.0
2007-06-04 14:40:00,42.86,42.86,42.83,42.84,9900.0,34.6497,34.6497,34.6255,34.6336,9900.0
2007-06-04 14:45:00,42.84,42.88,42.82,42.87,16600.0,34.6336,34.6659,34.6174,34.6578,16600.0
2007-06-04 14:50:00,42.86,42.9,42.85,42.86,11600.0,34.6497,34.6821,34.6416,34.6497,11600.0
2007-06-04 14:55:00,42.86,42.89,42.86,42.89,10800.0,34.6497,34.674,34.6497,34.674,10800.0
2007-06-04 15:00:00,42.89,42.93,42.89,42.92,11400.0,34.674,34.7063,34.674,34.6982,11400.0
2007-06-04 15:05:00,42.92,42.95,42.89,42.9,18700.0,34.6982,34.7225,34.674,34.6821,18700.0
2007-06-04 15:10:00,42.9,42.94,42.89,42.9,19100.0,34.6821,34.7144,34.674,34.6821,19100.0
2007-06-04 15:15:00,42.89,42.93,42.89,42.89,14100.0,34.674,34.7063,34.674,34.674,14100.0
2007-06-04 15:20:00,42.89,42.94,42.86,42.91,19400.0,34.674,34.7144,34.6497,34.6901,19400.0
2007-06-04 15:25:00,42.91,42.93,42.9,42.9,12000.0,34.6901,34.7063,34.6821,34.6821,12000.0
2007-06-04 15:30:00,42.9,42.94,42.9,42.92,19600.0,34.6821,34.7144,34.6821,34.6982,19600.0
2007-06-04 15:35:00,42.92,42.93,42.89,42.91,17100.0,34.6982,34.7063,34.674,34.6901,17100.0
2007-06-04 15:40:00,42.91,42.94,42.88,42.91,22200.0,34.6901,34.7144,34.6659,34.6901,22200.0
2007-06-04 15:45:00,42.91,42.93,42.89,42.93,18400.0,34.6901,34.7063,34.674,34.7063,18400.0
2007-06-04 15:50:00,42.92,42.93,42.85,42.87,24400.0,34.6982,34.7063,34.6416,34.6578,24400.0
2007-06-04 15:55:00,42.87,42.89,42.83,42.88,38000.0,34.6578,34.674,34.6255,34.6659,38000.0
2007-06-05 09:30:00,42.86,42.99,42.85,42.96,11900.0,34.6497,34.7548,34.6416,34.7306,11900.0
2007-06-05 09:35:00,42.96,42.97,42.81,42.84,9200.0,34.7306,34.7386,34.6093,34.6336,9200.0
2007-06-05 09:40:00,42.83,43.0,42.83,42.97,8500.0,34.6255,34.7629,34.6255,34.7386,8500.0
2007-06-05 09:45:00,42.97,43.0,42.95,42.96,12000.0,34.7386,34.7629,34.7225,34.7306,12000.0
2007-06-05 09:50:00,42.96,42.97,42.78,42.85,16000.0,34.7306,34.7386,34.585,34.6416,16000.0
2007-06-05 09:55:00,42.86,42.91,42.8,42.89,12300.0,34.6497,34.6901,34.6012,34.674,12300.0
2007-06-05 10:00:00,42.89,42.94,42.78,42.78,11200.0,34.674,34.7144,34.585,34.585,11200.0
2007-06-05 10:05:00,42.81,42.93,42.81,42.93,6400.0,34.6093,34.7063,34.6093,34.7063,6400.0
2007-06-05 10:10:00,42.93,42.94,42.91,42.94,4500.0,34.7063,34.7144,34.6901,34.7144,4500.0
2007-06-05 10:15:00,42.93,42.94,42.83,42.86,5400.0,34.7063,34.7144,34.6255,34.6497,5400.0
2007-06-05 10:20:00,42.85,42.85,42.77,42.77,4700.0,34.6416,34.6416,34.577,34.577,4700.0
2007-06-05 10:25:00,42.76,42.91,42.76,42.91,7400.0,34.5689,34.6901,34.5689,34.6901,7400.0
2007-06-05 10:30:00,42.91,42.95,42.89,42.9,7900.0,34.6901,34.7225,34.674,34.6821,7900.0
2007-06-05 10:35:00,42.87,42.89,42.85,42.89,2600.0,34.6578,34.674,34.6416,34.674,2600.0
2007-06-05 10:40:00,42.88,42.88,42.82,42.85,4400.0,34.6659,34.6659,34.6174,34.6416,4400.0
2007-06-05 10:45:00,42.86,42.96,42.86,42.95,6000.0,34.6497,34.7306,34.6497,34.7225,6000.0
2007-06-05 10:50:00,42.95,42.99,42.92,42.99,6000.0,34.7225,34.7548,34.6982,34.7548,6000.0
2007-06-05 10:55:00,42.99,43.0,42.97,42.98,5500.0,34.7548,34.7629,34.7386,34.7467,5500.0
2007-06-05 11:00:00,42.97,42.97,42.94,42.95,3500.0,34.7386,34.7386,34.7144,34.7225,3500.0
2007-06-05 11:05:00,42.96,42.99,42.93,42.99,3800.0,34.7306,34.7548,34.7063,34.7548,3800.0
2007-06-05 11:10:00,42.98,43.02,42.97,42.99,6100.0,34.7467,34.7791,34.7386,34.7548,6100.0
2007-06-05 11:15:00,42.98,42.99,42.95,42.96,3300.0,34.7467,34.7548,34.7225,34.7306,3300.0
2007-06-05 11:20:00,42.96,42.96,42.94,42.96,1400.0,34.7306,34.7306,34.7144,34.7306,1400.0
2007-06-05 11:25:00,42.97,42.98,42.95,42.97,2800.0,34.7386,34.7467,34.7225,34.7386,2800.0
2007-06-05 11:30:00,42.97,42.98,42.89,42.9,14900.0,34.7386,34.7467,34.674,34.6821,14900.0
2007-06-05 11:35:00,42.91,42.93,42.88,42.88,9100.0,34.6901,34.7063,34.6659,34.6659,9100.0
2007-06-05 11:40:00,42.89,42.91,42.86,42.9,6400.0,34.674,34.6901,34.6497,34.6821,6400.0
2007-06-05 11:45:00,42.89,42.96,42.87,42.96,10000.0,34.674,34.7306,34.6578,34.7306,10000.0
2007-06-05 11:50:00,42.97,42.98,42.89,42.92,11700.0,34.7386,34.7467,34.674,34.6982,11700.0
2007-06-05 11:55:00,42.92,42.93,42.9,42.9,5000.0,34.6982,34.7063,34.6821,34.6821,5000.0
2007-06-05 12:00:00,42.9,42.9,42.78,42.82,7700.0,34.6821,34.6821,34.585,34.6174,7700.0
2007-06-05 12:05:00,42.82,42.84,42.81,42.81,3100.0,34.6174,34.6336,34.6093,34.6093,3100.0
2007-06-05 12:10:00,42.8,42.82,42.75,42.82,6300.0,34.6012,34.6174,34.5608,34.6174,6300.0
2007-06-05 12:15:00,42.8,42.81,42.78,42.78,4900.0,34.6012,34.6093,34.585,34.585,4900.0
2007-06-05 12:20:00,42.79,42.8,42.79,42.79,2400.0,34.5931,34.6012,34.5931,34.5931,2400.0
2007-06-05 12:25:00,42.79,42.86,42.79,42.86,4600.0,34.5931,34.6497,34.5931,34.6497,4600.0
2007-06-05 12:30:00,42.87,42.89,42.87,42.89,2200.0,34.6578,34.674,34.6578,34.674,2200.0
2007-06-05 12:35:00,42.89,42.9,42.85,42.85,3700.0,34.674,34.6821,34.6416,34.6416,3700.0
2007-06-05 12:40:00,42.85,42.87,42.85,42.87,900.0,34.6416,34.6578,34.6416,34.6578,900.0
2007-06-05 12:45:00,42.87,42.89,42.87,42.87,3000.0,34.6578,34.674,34.6578,34.6578,3000.0
2007-06-05 12:50:00,42.86,42.88,42.86,42.87,800.0,34.6497,34.6659,34.6497,34.6578,800.0
2007-06-05 12:55:00,42.87,42.88,42.86,42.86,2800.0,34.6578,34.6659,34.6497,34.6497,2800.0
2007-06-05 13:00:00,42.86,42.86,42.81,42.85,4500.0,34.6497,34.6497,34.6093,34.6416,4500.0
2007-06-05 13:05:00,42.85,42.89,42.85,42.89,1800.0,34.6416,34.674,34.6416,34.674,1800.0
2007-06-05 13:10:00,42.9,42.92,42.89,42.89,7100.0,34.6821,34.6982,34.674,34.674,7100.0
2007-06-05 13:15:00,42.89,42.9,42.85,42.85,3400.0,34.674,34.6821,34.6416,34.6416,3400.0
2007-06-05 13:20:00,42.85,42.86,42.83,42.83,3600.0,34.6416,34.6497,34.6255,34.6255,3600.0
2007-06-05 13:25:00,42.83,42.87,42.83,42.85,2400.0,34.6255,34.6578,34.6255,34.6416,2400.0
2007-06-05 13:30:00,42.86,42.87,42.85,42.85,8600.0,34.6497,34.6578,34.6416,34.6416,8600.0
2007-06-05 13:35:00,42.85,42.88,42.84,42.86,6100.0,34.6416,34.6659,34.6336,34.6497,6100.0
2007-06-05 13:40:00,42.86,42.86,42.78,42.78,6700.0,34.6497,34.6497,34.585,34.585,6700.0
2007-06-05 13:45:00,42.8,42.8,42.77,42.78,13300.0,34.6012,34.6012,34.577,34.585,13300.0
2007-06-05 13:50:00,42.78,42.82,42.78,42.81,9700.0,34.585,34.6174,34.585,34.6093,9700.0
2007-06-05 13:55:00,42.82,42.88,42.82,42.86,9000.0,34.6174,34.6659,34.6174,34.6497,9000.0
2007-06-05 14:00:00,42.86,42.86,42.83,42.86,5300.0,34.6497,34.6497,34.6255,34.6497,5300.0
2007-06-05 14:05:00,42.86,42.88,42.85,42.86,9400.0,34.6497,34.6659,34.6416,34.6497,9400.0
2007-06-05 14:10:00,42.85,42.86,42.79,42.79,5200.0,34.6416,34.6497,34.5931,34.5931,5200.0
2007-06-05 14:15:00,42.78,42.82,42.78,42.82,7200.0,34.585,34.6174,34.585,34.6174,7200.0
2007-06-05 14:20:00,42.83,42.86,42.82,42.84,7000.0,34.6255,34.6497,34.6174,34.6336,7000.0
2007-06-05 14:25:00,42.81,42.84,42.8,42.8,7000.0,34.6093,34.6336,34.6012,34.6012,7000.0
2007-06-05 14:30:00,42.81,42.82,42.79,42.79,3000.0,34.6093,34.6174,34.5931,34.5931,3000.0
2007-06-05 14:35:00,42.78,42.82,42.76,42.79,4800.0,34.585,34.6174,34.5689,34.5931,4800.0
2007-06-05 14:40:00,42.8,42.81,42.79,42.81,7400.0,34.6012,34.6093,34.5931,34.6093,7400.0
2007-06-05 14:45:00,42.8,42.85,42.8,42.85,4900.0,34.6012,34.6416,34.6012,34.6416,4900.0
2007-06-05 14:50:00,42.85,42.86,42.82,42.86,5300.0,34.6416,34.6497,34.6174,34.6497,5300.0
2007-06-05 14:55:00,42.85,42.85,42.8,42.81,4100.0,34.6416,34.6416,34.6012,34.6093,4100.0
2007-06-05 15:00:00,42.81,42.83,42.77,42.79,14500.0,34.6093,34.6255,34.577,34.5931,14500.0
2007-06-05 15:05:00,42.79,42.81,42.77,42.8,13900.0,34.5931,34.6093,34.577,34.6012,13900.0
2007-06-05 15:10:00,42.79,42.84,42.78,42.8,16200.0,34.5931,34.6336,34.585,34.6012,16200.0
2007-06-05 15:15:00,42.79,42.8,42.75,42.77,8400.0,34.5931,34.6012,34.5608,34.577,8400.0
2007-06-05 15:20:00,42.78,42.79,42.73,42.74,42600.0,34.585,34.5931,34.5446,34.5527,42600.0
2007-06-05 15:25:00,42.75,42.75,42.71,42.74,11000.0,34.5608,34.5608,34.5285,34.5527,11000.0
2007-06-05 15:30:00,42.73,42.75,42.72,42.74,14400.0,34.5446,34.5608,34.5365,34.5527,14400.0
2007-06-05 15:35:00,42.75,42.75,42.7,42.75,25500.0,34.5608,34.5608,34.5204,34.5608,25500.0
2007-06-05 15:40:00,42.73,42.75,42.73,42.73,8400.0,34.5446,34.5608,34.5446,34.5446,8400.0
2007-06-05 15:45:00,42.74,42.78,42.7,42.72,45800.0,34.5527,34.585,34.5204,34.5365,45800.0
2007-06-05 15:50:00,42.72,42.73,42.66,42.66,27500.0,34.5365,34.5446,34.488,34.488,27500.0
2007-06-05 15:55:00,42.65,42.69,42.58,42.67,72600.0,34.4799,34.5123,34.4234,34.4961,72600.0
2007-06-06 09:30:00,42.6,42.6,42.21,42.29,26600.0,34.4395,34.4395,34.1242,34.1889,26600.0
2007-06-06 09:35:00,42.29,42.49,42.29,42.43,34300.0,34.1889,34.3506,34.1889,34.3021,34300.0
2007-06-06 09:40:00,42.42,42.42,42.26,42.32,9400.0,34.294,34.294,34.1647,34.2132,9400.0
2007-06-06 09:45:00,42.33,42.33,42.22,42.22,12200.0,34.2212,34.2212,34.1323,34.1323,12200.0
2007-06-06 09:50:00,42.21,42.23,42.12,42.12,10900.0,34.1242,34.1404,34.0515,34.0515,10900.0
2007-06-06 09:55:00,42.14,42.17,42.12,42.15,9600.0,34.0676,34.0919,34.0515,34.0757,9600.0
2007-06-06 10:00:00,42.14,42.17,42.13,42.14,5800.0,34.0676,34.0919,34.0596,34.0676,5800.0
2007-06-06 10:05:00,42.13,42.13,42.06,42.08,21700.0,34.0596,34.0596,34.003,34.0191,21700.0
2007-06-06 10:10:00,42.08,42.1,42.03,42.08,12500.0,34.0191,34.0353,33.9787,34.0191,12500.0
2007-06-06 10:15:00,42.09,42.09,42.04,42.06,6300.0,34.0272,34.0272,33.9868,34.003,6300.0
2007-06-06 10:20:00,42.07,42.1,42.06,42.06,15800.0,34.0111,34.0353,34.003,34.003,15800.0
2007-06-06 10:25:00,42.06,42.07,42.01,42.04,19000.0,34.003,34.0111,33.9625,33.9868,19000.0
2007-06-06 10:30:00,42.04,42.08,42.0,42.01,12600.0,33.9868,34.0191,33.9545,33.9625,12600.0
2007-06-06 10:35:00,42.01,42.01,41.94,41.99,20100.0,33.9625,33.9625,33.906,33.9464,20100.0
2007-06-06 10:40:00,42.0,42.07,42.0,42.07,14600.0,33.9545,34.0111,33.9545,34.0111,14600.0
2007-06-06 10:45:00,42.07,42.09,42.05,42.09,20200.0,34.0111,34.0272,33.9949,34.0272,20200.0
2007-06-06 10:50:00,42.08,42.11,42.05,42.11,10500.0,34.0191,34.0434,33.9949,34.0434,10500.0
2007-06-06 10:55:00,42.11,42.11,41.95,41.95,23800.0,34.0434,34.0434,33.914,33.914,23800.0
2007-06-06 11:00:00,41.94,41.98,41.93,41.95,16700.0,33.906,33.9383,33.8979,33.914,16700.0
2007-06-06 11:05:00,41.95,41.96,41.92,41.95,14000.0,33.914,33.9221,33.8898,33.914,14000.0
2007-06-06 11:10:00,41.94,41.97,41.92,41.93,19800.0,33.906,33.9302,33.8898,33.8979,19800.0
2007-06-06 11:15:00,41.93,41.96,41.92,41.96,12500.0,33.8979,33.9221,33.8898,33.9221,12500.0
2007-06-06 11:20:00,41.96,42.01,41.91,41.93,16900.0,33.9221,33.9625,33.8817,33.8979,16900.0
2007-06-06 11:25:00,41.93,41.98,41.9,41.91,43200.0,33.8979,33.9383,33.8736,33.8817,43200.0
2007-06-06 11:30:00,41.9,41.91,41.8,41.86,47000.0,33.8736,33.8817,33.7928,33.8413,47000.0
2007-06-06 11:35:00,41.86,41.87,41.81,41.82,16700.0,33.8413,33.8494,33.8009,33.8089,16700.0
2007-06-06 11:40:00,41.84,41.85,41.82,41.85,12300.0,33.8251,33.8332,33.8089,33.8332,12300.0
2007-06-06 11:45:00,41.84,41.84,41.72,41.74,17800.0,33.8251,33.8251,33.7281,33.7443,17800.0
2007-06-06 11:50:00,41.75,41.8,41.72,41.79,18200.0,33.7524,33.7928,33.7281,33.7847,18200.0
2007-06-06 11:55:00,41.79,41.79,41.74,41.74,7900.0,33.7847,33.7847,33.7443,33.7443,7900.0
2007-06-06 12:00:00,41.74,41.77,41.68,41.77,30000.0,33.7443,33.7685,33.6958,33.7685,30000.0
2007-06-06 12:05:00,41.77,41.82,41.76,41.78,11600.0,33.7685,33.8089,33.7604,33.7766,11600.0
2007-06-06 12:10:00,41.8,41.83,41.78,41.81,6400.0,33.7928,33.817,33.7766,33.8009,6400.0
2007-06-06 12:15:00,41.8,41.86,41.79,41.84,16300.0,33.7928,33.8413,33.7847,33.8251,16300.0
2007-06-06 12:20:00,41.84,41.88,41.83,41.85,7400.0,33.8251,33.8574,33.817,33.8332,7400.0
2007-06-06 12:25:00,41.84,41.86,41.81,41.81,8700.0,33.8251,33.8413,33.8009,33.8009,8700.0
2007-06-06 12:30:00,41.81,41.85,41.81,41.85,2700.0,33.8009,33.8332,33.8009,33.8332,2700.0
2007-06-06 12:35:00,41.85,41.87,41.78,41.8,16200.0,33.8332,33.8494,33.7766,33.7928,16200.0
2007-06-06 12:40:00,41.81,41.85,41.8,41.82,16700.0,33.8009,33.8332,33.7928,33.8089,16700.0
2007-06-06 12:45:00,41.81,41.81,41.77,41.79,14200.0,33.8009,33.8009,33.7685,33.7847,14200.0
2007-06-06 12:50:00,41.78,41.8,41.77,41.77,12100.0,33.7766,33.7928,33.7685,33.7685,12100.0
2007-06-06 12:55:00,41.77,41.77,41.68,41.7,12400.0,33.7685,33.7685,33.6958,33.7119,12400.0
2007-06-06 13:00:00,41.7,41.71,41.66,41.68,45500.0,33.7119,33.72,33.6796,33.6958,45500.0
2007-06-06 13:05:00,41.68,41.68,41.63,41.68,18600.0,33.6958,33.6958,33.6553,33.6958,18600.0
2007-06-06 13:10:00,41.67,41.67,41.58,41.62,14400.0,33.6877,33.6877,33.6149,33.6473,14400.0
2007-06-06 13:15:00,41.64,41.65,41.63,41.65,13800.0,33.6634,33.6715,33.6553,33.6715,13800.0
2007-06-06 13:20:00,41.65,41.71,41.61,41.69,47800.0,33.6715,33.72,33.6392,33.7038,47800.0
2007-06-06 13:25:00,41.67,41.69,41.67,41.68,7700.0,33.6877,33.7038,33.6877,33.6958,7700.0
2007-06-06 13:30:00,41.69,41.72,41.66,41.71,14400.0,33.7038,33.7281,33.6796,33.72,14400.0
2007-06-06 13:35:00,41.73,41.75,41.68,41.7,14100.0,33.7362,33.7524,33.6958,33.7119,14100.0
2007-06-06 13:40:00,41.7,41.73,41.7,41.72,4900.0,33.7119,33.7362,33.7119,33.7281,4900.0
2007-06-06 13:45:00,41.75,41.77,41.71,41.72,11700.0,33.7524,33.7685,33.72,33.7281,11700.0
2007-06-06 13:50:00,41.71,41.71,41.67,41.69,22600.0,33.72,33.72,33.6877,33.7038,22600.0
2007-06-06 13:55:00,41.71,41.72,41.65,41.69,18500.0,33.72,33.7281,33.6715,33.7038,18500.0
2007-06-06 14:00:00,41.69,41.7,41.63,41.64,16700.0,33.7038,33.7119,33.6553,33.6634,16700.0
2007-06-06 14:05:00,41.63,41.66,41.55,41.58,32800.0,33.6553,33.6796,33.5907,33.6149,32800.0
2007-06-06 14:10:00,41.58,41.59,41.52,41.56,14600.0,33.6149,33.623,33.5664,33.5987,14600.0
2007-06-06 14:15:00,41.55,41.63,41.54,41.6,28800.0,33.5907,33.6553,33.5826,33.6311,28800.0
2007-06-06 14:20:00,41.57,41.58,41.52,41.58,25600.0,33.6068,33.6149,33.5664,33.6149,25600.0
2007-06-06 14:25:00,41.56,41.64,41.54,41.56,22100.0,33.5987,33.6634,33.5826,33.5987,22100.0
2007-06-06 14:30:00,41.56,41.6,41.56,41.59,13900.0,33.5987,33.6311,33.5987,33.623,13900.0
2007-06-06 14:35:00,41.59,41.61,41.58,41.61,13700.0,33.623,33.6392,33.6149,33.6392,13700.0
2007-06-06 14:40:00,41.61,41.67,41.61,41.62,10900.0,33.6392,33.6877,33.6392,33.6473,10900.0
2007-06-06 14:45:00,41.62,41.64,41.58,41.59,21100.0,33.6473,33.6634,33.6149,33.623,21100.0
2007-06-06 14:50:00,41.58,41.6,41.56,41.59,26500.0,33.6149,33.6311,33.5987,33.623,26500.0
2007-06-06 14:55:00,41.57,41.61,41.57,41.6,11900.0,33.6068,33.6392,33.6068,33.6311,11900.0
2007-06-06 15:00:00,41.6,41.61,41.57,41.6,19200.0,33.6311,33.6392,33.6068,33.6311,19200.0
2007-06-06 15:05:00,41.6,41.65,41.59,41.64,14900.0,33.6311,33.6715,33.623,33.6634,14900.0
2007-06-06 15:10:00,41.65,41.66,41.62,41.62,12700.0,33.6715,33.6796,33.6473,33.6473,12700.0
2007-06-06 15:15:00,41.62,41.69,41.61,41.68,11200.0,33.6473,33.7038,33.6392,33.6958,11200.0
2007-06-06 15:20:00,41.69,41.73,41.67,41.72,13600.0,33.7038,33.7362,33.6877,33.7281,13600.0
2007-06-06 15:25:00,41.73,41.8,41.72,41.77,44400.0,33.7362,33.7928,33.7281,33.7685,44400.0
2007-06-06 15:30:00,41.78,41.79,41.71,41.77,91600.0,33.7766,33.7847,33.72,33.7685,91600.0
2007-06-06 15:35:00,41.77,41.81,41.76,41.8,27300.0,33.7685,33.8009,33.7604,33.7928,27300.0
2007-06-06 15:40:00,41.8,41.82,41.79,41.8,19800.0,33.7928,33.8089,33.7847,33.7928,19800.0
2007-06-06 15:45:00,41.8,41.8,41.77,41.77,19100.0,33.7928,33.7928,33.7685,33.7685,19100.0
2007-06-06 15:50:00,41.77,41.79,41.72,41.72,22600.0,33.7685,33.7847,33.7281,33.7281,22600.0
2007-06-06 15:55:00,41.72,41.76,41.7,41.75,20500.0,33.7281,33.7604,33.7119,33.7524,20500.0
2007-06-07 09:30:00,42.25,42.6,42.17,42.48,66600.0,34.1566,34.4395,34.0919,34.3425,66600.0
2007-06-07 09:35:00,42.47,42.48,42.3,42.3,37300.0,34.3344,34.3425,34.197,34.197,37300.0
2007-06-07 09:40:00,42.3,42.42,42.15,42.25,35700.0,34.197,34.294,34.0757,34.1566,35700.0
2007-06-07 09:45:00,42.25,42.52,42.25,42.47,31600.0,34.1566,34.3748,34.1566,34.3344,31600.0
2007-06-07 09:50:00,42.48,42.5,42.35,42.4,18200.0,34.3425,34.3587,34.2374,34.2778,18200.0
2007-06-07 09:55:00,42.42,42.47,42.33,42.39,31700.0,34.294,34.3344,34.2212,34.2698,31700.0
2007-06-07 10:00:00,42.4,42.41,42.36,42.37,14500.0,34.2778,34.2859,34.2455,34.2536,14500.0
2007-06-07 10:05:00,42.38,42.41,42.26,42.34,27300.0,34.2617,34.2859,34.1647,34.2293,27300.0
2007-06-07 10:10:00,42.35,42.38,42.26,42.27,17000.0,34.2374,34.2617,34.1647,34.1727,17000.0
2007-06-07 10:15:00,42.27,42.34,42.17,42.25,25600.0,34.1727,34.2293,34.0919,34.1566,25600.0
2007-06-07 10:20:00,42.25,42.33,42.23,42.33,17600.0,34.1566,34.2212,34.1404,34.2212,17600.0
2007-06-07 10:25:00,42.33,42.34,42.27,42.29,29600.0,34.2212,34.2293,34.1727,34.1889,29600.0
2007-06-07 10:30:00,42.3,42.4,42.3,42.39,14700.0,34.197,34.2778,34.197,34.2698,14700.0
2007-06-07 10:35:00,42.39,42.4,42.29,42.32,17500.0,34.2698,34.2778,34.1889,34.2132,17500.0
2007-06-07 10:40:00,42.33,42.36,42.29,42.36,13500.0,34.2212,34.2455,34.1889,34.2455,13500.0
2007-06-07 10:45:00,42.37,42.4,42.36,42.4,19100.0,34.2536,34.2778,34.2455,34.2778,19100.0
2007-06-07 10:50:00,42.4,42.41,42.36,42.39,16800.0,34.2778,34.2859,34.2455,34.2698,16800.0
2007-06-07 10:55:00,42.4,42.4,42.34,42.37,9600.0,34.2778,34.2778,34.2293,34.2536,9600.0
2007-06-07 11:00:00,42.38,42.39,42.32,42.39,13900.0,34.2617,34.2698,34.2132,34.2698,13900.0
2007-06-07 11:05:00,42.39,42.39,42.3,42.3,20700.0,34.2698,34.2698,34.197,34.197,20700.0
2007-06-07 11:10:00,42.3,42.3,42.26,42.29,9600.0,34.197,34.197,34.1647,34.1889,9600.0
2007-06-07 11:15:00,42.29,42.35,42.28,42.35,13900.0,34.1889,34.2374,34.1808,34.2374,13900.0
2007-06-07 11:20:00,42.36,42.41,42.35,42.4,19700.0,34.2455,34.2859,34.2374,34.2778,19700.0
2007-06-07 11:25:00,42.4,42.45,42.38,42.4,22500.0,34.2778,34.3183,34.2617,34.2778,22500.0
2007-06-07 11:30:00,42.41,42.41,42.39,42.41,9000.0,34.2859,34.2859,34.2698,34.2859,9000.0
2007-06-07 11:35:00,42.41,42.48,42.41,42.45,12000.0,34.2859,34.3425,34.2859,34.3183,12000.0
2007-06-07 11:40:00,42.43,42.45,42.37,42.37,16200.0,34.3021,34.3183,34.2536,34.2536,16200.0
2007-06-07 11:45:00,42.38,42.43,42.37,42.42,23900.0,34.2617,34.3021,34.2536,34.294,23900.0
2007-06-07 11:50:00,42.43,42.46,42.39,42.41,20100.0,34.3021,34.3263,34.2698,34.2859,20100.0
2007-06-07 11:55:00,42.42,42.42,42.36,42.38,9600.0,34.294,34.294,34.2455,34.2617,9600.0
2007-06-07 12:00:00,42.36,42.41,42.32,42.39,25500.0,34.2455,34.2859,34.2132,34.2698,25500.0
2007-06-07 12:05:00,42.4,42.42,42.37,42.38,12100.0,34.2778,34.294,34.2536,34.2617,12100.0
2007-06-07 12:10:00,42.37,42.41,42.37,42.41,11100.0,34.2536,34.2859,34.2536,34.2859,11100.0
2007-06-07 12:15:00,42.42,42.47,42.41,42.44,18400.0,34.294,34.3344,34.2859,34.3102,18400.0
2007-06-07 12:20:00,42.44,42.44,42.37,42.4,13100.0,34.3102,34.3102,34.2536,34.2778,13100.0
2007-06-07 12:25:00,42.4,42.42,42.39,42.41,6600.0,34.2778,34.294,34.2698,34.2859,6600.0
2007-06-07 12:30:00,42.41,42.41,42.34,42.35,14000.0,34.2859,34.2859,34.2293,34.2374,14000.0
2007-06-07 12:35:00,42.35,42.38,42.32,42.32,17900.0,34.2374,34.2617,34.2132,34.2132,17900.0
2007-06-07 12:40:00,42.33,42.41,42.3,42.35,11700.0,34.2212,34.2859,34.197,34.2374,11700.0
2007-06-07 12:45:00,42.35,42.36,42.3,42.3,12300.0,34.2374,34.2455,34.197,34.197,12300.0
2007-06-07 12:50:00,42.3,42.35,42.24,42.33,23700.0,34.197,34.2374,34.1485,34.2212,23700.0
2007-06-07 12:55:00,42.32,42.33,42.29,42.32,12800.0,34.2132,34.2212,34.1889,34.2132,12800.0
2007-06-07 13:00:00,42.33,42.33,42.3,42.3,7600.0,34.2212,34.2212,34.197,34.197,7600.0
2007-06-07 13:05:00,42.32,42.35,42.32,42.35,11700.0,34.2132,34.2374,34.2132,34.2374,11700.0
2007-06-07 13:10:00,42.35,42.37,42.33,42.37,9200.0,34.2374,34.2536,34.2212,34.2536,9200.0
2007-06-07 13:15:00,42.37,42.37,42.25,42.27,17300.0,34.2536,34.2536,34.1566,34.1727,17300.0
2007-06-07 13:20:00,42.26,42.3,42.24,42.3,18800.0,34.1647,34.197,34.1485,34.197,18800.0
2007-06-07 13:25:00,42.3,42.3,42.23,42.24,7600.0,34.197,34.197,34.1404,34.1485,7600.0
2007-06-07 13:30:00,42.24,42.27,42.17,42.18,30800.0,34.1485,34.1727,34.0919,34.1,30800.0
2007-06-07 13:35:00,42.2,42.22,42.13,42.13,15500.0,34.1161,34.1323,34.0596,34.0596,15500.0
2007-06-07 13:40:00,42.13,42.13,42.07,42.11,21300.0,34.0596,34.0596,34.0111,34.0434,21300.0
2007-06-07 13:45:00,42.11,42.15,42.0,42.04,47200.0,34.0434,34.0757,33.9545,33.9868,47200.0
2007-06-07 13:50:00,42.05,42.06,41.96,41.96,24900.0,33.9949,34.003,33.9221,33.9221,24900.0
2007-06-07 13:55:00,41.99,42.03,41.84,42.01,101500.0,33.9464,33.9787,33.8251,33.9625,101500.0
2007-06-07 14:00:00,42.01,42.02,41.97,41.97,8700.0,33.9625,33.9706,33.9302,33.9302,8700.0
2007-06-07 14:05:00,41.98,41.98,41.84,41.88,25600.0,33.9383,33.9383,33.8251,33.8574,25600.0
2007-06-07 14:10:00,41.88,41.93,41.85,41.9,22500.0,33.8574,33.8979,33.8332,33.8736,22500.0
2007-06-07 14:15:00,41.9,41.92,41.84,41.91,21600.0,33.8736,33.8898,33.8251,33.8817,21600.0
2007-06-07 14:20:00,41.91,41.92,41.81,41.82,19500.0,33.8817,33.8898,33.8009,33.8089,19500.0
2007-06-07 14:25:00,41.82,41.93,41.81,41.87,22100.0,33.8089,33.8979,33.8009,33.8494,22100.0
2007-06-07 14:30:00,41.88,41.88,41.77,41.8,37700.0,33.8574,33.8574,33.7685,33.7928,37700.0
2007-06-07 14:35:00,41.82,41.82,41.75,41.77,20200.0,33.8089,33.8089,33.7524,33.7685,20200.0
2007-06-07 14:40:00,41.77,41.88,41.73,41.8,66600.0,33.7685,33.8574,33.7362,33.7928,66600.0
2007-06-07 14:45:00,41.81,41.87,41.8,41.82,28600.0,33.8009,33.8494,33.7928,33.8089,28600.0
2007-06-07 14:50:00,41.82,41.86,41.78,41.82,23900.0,33.8089,33.8413,33.7766,33.8089,23900.0
2007-06-07 14:55:00,41.82,41.85,41.78,41.84,23100.0,33.8089,33.8332,33.7766,33.8251,23100.0
2007-06-07 15:00:00,41.84,41.95,41.81,41.95,30700.0,33.8251,33.914,33.8009,33.914,30700.0
2007-06-07 15:05:00,41.95,41.99,41.92,41.98,26500.0,33.914,33.9464,33.8898,33.9383,26500.0
2007-06-07 15:10:00,41.99,41.99,41.94,41.95,31300.0,33.9464,33.9464,33.906,33.914,31300.0
2007-06-07 15:15:00,41.97,41.98,41.86,41.87,27000.0,33.9302,33.9383,33.8413,33.8494,27000.0
2007-06-07 15:20:00,41.87,41.92,41.87,41.89,25800.0,33.8494,33.8898,33.8494,33.8655,25800.0
2007-06-07 15:25:00,41.89,41.95,41.85,41.94,68000.0,33.8655,33.914,33.8332,33.906,68000.0
2007-06-07 15:30:00,41.95,42.0,41.93,41.93,45400.0,33.914,33.9545,33.8979,33.8979,45400.0
2007-06-07 15:35:00,41.94,41.97,41.89,41.89,26100.0,33.906,33.9302,33.8655,33.8655,26100.0
2007-06-07 15:40:00,41.89,41.89,41.76,41.8,45000.0,33.8655,33.8655,33.7604,33.7928,45000.0
2007-06-07 15:45:00,41.81,41.83,41.74,41.75,25000.0,33.8009,33.817,33.7443,33.7524,25000.0
2007-06-07 15:50:00,41.75,41.78,41.7,41.71,47900.0,33.7524,33.7766,33.7119,33.72,47900.0
2007-06-07 15:55:00,41.71,41.73,41.59,41.61,157000.0,33.72,33.7362,33.623,33.6392,157000.0
2007-06-08 09:30:00,41.66,41.68,41.52,41.57,19100.0,33.6796,33.6958,33.5664,33.6068,19100.0
2007-06-08 09:35:00,41.57,41.6,41.39,41.41,23200.0,33.6068,33.6311,33.4613,33.4775,23200.0
2007-06-08 09:40:00,41.43,41.51,41.42,41.49,17200.0,33.4937,33.5583,33.4856,33.5422,17200.0
2007-06-08 09:45:00,41.45,41.48,41.22,41.25,48600.0,33.5098,33.5341,33.3239,33.3481,48600.0
2007-06-08 09:50:00,41.29,41.35,41.22,41.31,64700.0,33.3805,33.429,33.3239,33.3966,64700.0
2007-06-08 09:55:00,41.3,41.33,41.25,41.28,22800.0,33.3886,33.4128,33.3481,33.3724,22800.0
2007-06-08 10:00:00,41.28,41.28,41.12,41.14,24800.0,33.3724,33.3724,33.243,33.2592,24800.0
2007-06-08 10:05:00,41.16,41.2,41.14,41.18,29800.0,33.2754,33.3077,33.2592,33.2915,29800.0
2007-06-08 10:10:00,41.18,41.3,41.17,41.3,47000.0,33.2915,33.3886,33.2835,33.3886,47000.0
2007-06-08 10:15:00,41.29,41.38,41.27,41.37,15600.0,33.3805,33.4532,33.3643,33.4451,15600.0
2007-06-08 10:20:00,41.37,41.4,41.24,41.32,64700.0,33.4451,33.4694,33.34,33.4047,64700.0
2007-06-08 10:25:00,41.32,41.34,41.29,41.29,25300.0,33.4047,33.4209,33.3805,33.3805,25300.0
2007-06-08 10:30:00,41.3,41.33,41.27,41.28,17400.0,33.3886,33.4128,33.3643,33.3724,17400.0
2007-06-08 10:35:00,41.29,41.33,41.27,41.3,31900.0,33.3805,33.4128,33.3643,33.3886,31900.0
2007-06-08 10:40:00,41.3,41.34,41.29,41.33,27500.0,33.3886,33.4209,33.3805,33.4128,27500.0
2007-06-08 10:45:00,41.32,41.33,41.28,41.28,17100.0,33.4047,33.4128,33.3724,33.3724,17100.0
2007-06-08 10:50:00,41.29,41.32,41.27,41.3,33800.0,33.3805,33.4047,33.3643,33.3886,33800.0
2007-06-08 10:55:00,41.3,41.31,41.25,41.3,65500.0,33.3886,33.3966,33.3481,33.3886,65500.0
2007-06-08 11:00:00,41.3,41.31,41.27,41.29,42200.0,33.3886,33.3966,33.3643,33.3805,42200.0
2007-06-08 11:05:00,41.29,41.3,41.2,41.26,61300.0,33.3805,33.3886,33.3077,33.3562,61300.0
2007-06-08 11:10:00,41.25,41.26,41.2,41.24,35700.0,33.3481,33.3562,33.3077,33.34,35700.0
2007-06-08 11:15:00,41.23,41.29,41.22,41.27,32300.0,33.332,33.3805,33.3239,33.3643,32300.0
2007-06-08 11:20:00,41.27,41.29,41.21,41.21,24900.0,33.3643,33.3805,33.3158,33.3158,24900.0
2007-06-08 11:25:00,41.2,41.22,41.19,41.2,30300.0,33.3077,33.3239,33.2996,33.3077,30300.0
2007-06-08 11:30:00,41.21,41.22,41.18,41.22,32900.0,33.3158,33.3239,33.2915,33.3239,32900.0
2007-06-08 11:35:00,41.22,41.28,41.2,41.28,130300.0,33.3239,33.3724,33.3077,33.3724,130300.0
2007-06-08 11:40:00,41.28,41.29,41.25,41.27,43400.0,33.3724,33.3805,33.3481,33.3643,43400.0
2007-06-08 11:45:00,41.27,41.28,41.25,41.28,11600.0,33.3643,33.3724,33.3481,33.3724,11600.0
2007-06-08 11:50:00,41.29,41.29,41.25,41.26,50800.0,33.3805,33.3805,33.3481,33.3562,50800.0
2007-06-08 11:55:00,41.26,41.27,41.22,41.26,6300.0,33.3562,33.3643,33.3239,33.3562,6300.0
2007-06-08 12:00:00,41.26,41.29,41.25,41.29,40700.0,33.3562,33.3805,33.3481,33.3805,40700.0
2007-06-08 12:05:00,41.28,41.29,41.26,41.29,47300.0,33.3724,33.3805,33.3562,33.3805,47300.0
2007-06-08 12:10:00,41.29,41.29,41.26,41.29,20400.0,33.3805,33.3805,33.3562,33.3805,20400.0
2007-06-08 12:15:00,41.29,41.3,41.29,41.3,38000.0,33.3805,33.3886,33.3805,33.3886,38000.0
2007-06-08 12:20:00,41.3,41.3,41.29,41.3,30200.0,33.3886,33.3886,33.3805,33.3886,30200.0
2007-06-08 12:25:00,41.3,41.33,41.3,41.32,16500.0,33.3886,33.4128,33.3886,33.4047,16500.0
2007-06-08 12:30:00,41.32,41.34,41.3,41.34,20700.0,33.4047,33.4209,33.3886,33.4209,20700.0
2007-06-08 12:35:00,41.33,41.34,41.31,41.34,22400.0,33.4128,33.4209,33.3966,33.4209,22400.0
2007-06-08 12:40:00,41.34,41.35,41.29,41.29,29400.0,33.4209,33.429,33.3805,33.3805,29400.0
2007-06-08 12:45:00,41.28,41.29,41.24,41.26,14500.0,33.3724,33.3805,33.34,33.3562,14500.0
2007-06-08 12:50:00,41.28,41.32,41.28,41.3,7300.0,33.3724,33.4047,33.3724,33.3886,7300.0
2007-06-08 12:55:00,41.31,41.33,41.3,41.32,12100.0,33.3966,33.4128,33.3886,33.4047,12100.0
2007-06-08 13:00:00,41.31,41.32,41.28,41.3,13900.0,33.3966,33.4047,33.3724,33.3886,13900.0
2007-06-08 13:05:00,41.31,41.31,41.28,41.3,7100.0,33.3966,33.3966,33.3724,33.3886,7100.0
2007-06-08 13:10:00,41.29,41.32,41.27,41.27,10000.0,33.3805,33.4047,33.3643,33.3643,10000.0
2007-06-08 13:15:00,41.27,41.29,41.27,41.27,7400.0,33.3643,33.3805,33.3643,33.3643,7400.0
2007-06-08 13:20:00,41.29,41.36,41.28,41.35,19500.0,33.3805,33.4371,33.3724,33.429,19500.0
2007-06-08 13:25:00,41.34,41.38,41.33,41.37,19900.0,33.4209,33.4532,33.4128,33.4451,19900.0
2007-06-08 13:30:00,41.35,41.42,41.34,41.42,11900.0,33.429,33.4856,33.4209,33.4856,11900.0
2007-06-08 13:35:00,41.44,41.59,41.44,41.58,31800.0,33.5017,33.623,33.5017,33.6149,31800.0
2007-06-08 13:40:00,41.57,41.71,41.56,41.7,106800.0,33.6068,33.72,33.5987,33.7119,106800.0
2007-06-08 13:45:00,41.71,41.73,41.62,41.73,18300.0,33.72,33.7362,33.6473,33.7362,18300.0
2007-06-08 13:50:00,41.73,41.73,41.67,41.71,27500.0,33.7362,33.7362,33.6877,33.72,27500.0
2007-06-08 13:55:00,41.7,41.71,41.69,41.71,13100.0,33.7119,33.72,33.7038,33.72,13100.0
2007-06-08 14:00:00,41.7,41.71,41.69,41.71,21400.0,33.7119,33.72,33.7038,33.72,21400.0
2007-06-08 14:05:00,41.71,41.79,41.7,41.78,15100.0,33.72,33.7847,33.7119,33.7766,15100.0
2007-06-08 14:10:00,41.79,41.82,41.7,41.7,23900.0,33.7847,33.8089,33.7119,33.7119,23900.0
2007-06-08 14:15:00,41.7,41.75,41.7,41.74,14700.0,33.7119,33.7524,33.7119,33.7443,14700.0
2007-06-08 14:20:00,41.73,41.76,41.69,41.74,24100.0,33.7362,33.7604,33.7038,33.7443,24100.0
2007-06-08 14:25:00,41.74,41.77,41.68,41.69,23100.0,33.7443,33.7685,33.6958,33.7038,23100.0
2007-06-08 14:30:00,41.68,41.74,41.68,41.7,15900.0,33.6958,33.7443,33.6958,33.7119,15900.0
2007-06-08 14:35:00,41.69,41.78,41.69,41.75,13300.0,33.7038,33.7766,33.7038,33.7524,13300.0
2007-06-08 14:40:00,41.75,41.78,41.71,41.74,13200.0,33.7524,33.7766,33.72,33.7443,13200.0
2007-06-08 14:45:00,41.73,41.75,41.72,41.74,9900.0,33.7362,33.7524,33.7281,33.7443,9900.0
2007-06-08 14:50:00,41.73,41.77,41.72,41.72,9900.0,33.7362,33.7685,33.7281,33.7281,9900.0
2007-06-08 14:55:00,41.72,41.8,41.71,41.73,18400.0,33.7281,33.7928,33.72,33.7362,18400.0
2007-06-08 15:00:00,41.72,41.82,41.72,41.76,13200.0,33.7281,33.8089,33.7281,33.7604,13200.0
2007-06-08 15:05:00,41.76,41.8,41.72,41.76,16900.0,33.7604,33.7928,33.7281,33.7604,16900.0
2007-06-08 15:10:00,41.77,41.81,41.74,41.81,25700.0,33.7685,33.8009,33.7443,33.8009,25700.0
2007-06-08 15:15:00,41.79,41.79,41.69,41.75,16400.0,33.7847,33.7847,33.7038,33.7524,16400.0
2007-06-08 15:20:00,41.76,41.76,41.66,41.72,10400.0,33.7604,33.7604,33.6796,33.7281,10400.0
2007-06-08 15:25:00,41.72,41.74,41.72,41.73,6700.0,33.7281,33.7443,33.7281,33.7362,6700.0
2007-06-08 15:30:00,41.73,41.76,41.71,41.72,18500.0,33.7362,33.7604,33.72,33.7281,18500.0
2007-06-08 15:35:00,41.73,41.77,41.7,41.76,15200.0,33.7362,33.7685,33.7119,33.7604,15200.0
2007-06-08 15:40:00,41.77,41.83,41.75,41.82,32100.0,33.7685,33.817,33.7524,33.8089,32100.0
2007-06-08 15:45:00,41.83,41.83,41.77,41.81,15500.0,33.817,33.817,33.7685,33.8009,15500.0
2007-06-08 15:50:00,41.81,41.81,41.77,41.77,15200.0,33.8009,33.8009,33.7685,33.7685,15200.0
2007-06-08 15:55:00,41.76,41.83,41.7,41.77,34900.0,33.7604,33.817,33.7119,33.7685,34900.0
2007-06-11 09:30:00,41.6,41.66,41.56,41.66,19200.0,33.6311,33.6796,33.5987,33.6796,19200.0
2007-06-11 09:35:00,41.62,41.84,41.62,41.83,7400.0,33.6473,33.8251,33.6473,33.817,7400.0
2007-06-11 09:40:00,41.84,42.41,41.82,42.32,91300.0,33.8251,34.2859,33.8089,34.2132,91300.0
2007-06-11 09:45:00,42.31,42.31,42.07,42.2,42600.0,34.2051,34.2051,34.0111,34.1161,42600.0
2007-06-11 09:50:00,42.19,42.25,42.09,42.18,20100.0,34.1081,34.1566,34.0272,34.1,20100.0
2007-06-11 09:55:00,42.16,42.19,42.08,42.09,12500.0,34.0838,34.1081,34.0191,34.0272,12500.0
2007-06-11 10:00:00,42.09,42.11,42.02,42.03,10500.0,34.0272,34.0434,33.9706,33.9787,10500.0
2007-06-11 10:05:00,42.02,42.1,42.02,42.02,9800.0,33.9706,34.0353,33.9706,33.9706,9800.0
2007-06-11 10:10:00,42.04,42.04,41.95,41.97,11200.0,33.9868,33.9868,33.914,33.9302,11200.0
2007-06-11 10:15:00,41.97,41.98,41.94,41.98,15500.0,33.9302,33.9383,33.906,33.9383,15500.0
2007-06-11 10:20:00,41.98,42.01,41.97,41.97,6400.0,33.9383,33.9625,33.9302,33.9302,6400.0
2007-06-11 10:25:00,41.97,42.06,41.97,42.05,6700.0,33.9302,34.003,33.9302,33.9949,6700.0
2007-06-11 10:30:00,42.02,42.02,41.96,41.99,8900.0,33.9706,33.9706,33.9221,33.9464,8900.0
2007-06-11 10:35:00,42.0,42.01,41.97,41.98,8900.0,33.9545,33.9625,33.9302,33.9383,8900.0
2007-06-11 10:40:00,41.98,41.99,41.97,41.97,9500.0,33.9383,33.9464,33.9302,33.9302,9500.0
2007-06-11 10:45:00,41.97,41.98,41.91,41.95,11900.0,33.9302,33.9383,33.8817,33.914,11900.0
2007-06-11 10:50:00,41.94,41.97,41.93,41.93,6700.0,33.906,33.9302,33.8979,33.8979,6700.0
2007-06-11 10:55:00,41.93,41.95,41.93,41.94,2700.0,33.8979,33.914,33.8979,33.906,2700.0
2007-06-11 11:00:00,41.95,41.95,41.91,41.92,9300.0,33.914,33.914,33.8817,33.8898,9300.0
2007-06-11 11:05:00,41.92,41.97,41.9,41.96,14500.0,33.8898,33.9302,33.8736,33.9221,14500.0
2007-06-11 11:10:00,41.95,41.98,41.94,41.98,10900.0,33.914,33.9383,33.906,33.9383,10900.0
2007-06-11 11:15:00,41.97,42.04,41.96,42.04,8500.0,33.9302,33.9868,33.9221,33.9868,8500.0
2007-06-11 11:20:00,42.04,42.04,41.94,41.95,13300.0,33.9868,33.9868,33.906,33.914,13300.0
2007-06-11 11:25:00,41.94,41.99,41.94,41.95,10200.0,33.906,33.9464,33.906,33.914,10200.0
2007-06-11 11:30:00,41.93,41.93,41.82,41.84,29700.0,33.8979,33.8979,33.8089,33.8251,29700.0
2007-06-11 11:35:00,41.83,41.94,41.83,41.92,19400.0,33.817,33.906,33.817,33.8898,19400.0
2007-06-11 11:40:00,41.92,41.99,41.92,41.96,11000.0,33.8898,33.9464,33.8898,33.9221,11000.0
2007-06-11 11:45:00,41.96,42.05,41.96,42.03,10900.0,33.9221,33.9949,33.9221,33.9787,10900.0
2007-06-11 11:50:00,42.02,42.07,42.02,42.02,6000.0,33.9706,34.0111,33.9706,33.9706,6000.0
2007-06-11 11:55:00,42.03,42.04,41.99,42.02,5000.0,33.9787,33.9868,33.9464,33.9706,5000.0
2007-06-11 12:00:00,42.02,42.05,42.02,42.05,5100.0,33.9706,33.9949,33.9706,33.9949,5100.0
2007-06-11 12:05:00,42.04,42.06,41.99,42.05,59100.0,33.9868,34.003,33.9464,33.9949,59100.0
2007-06-11 12:10:00,42.05,42.05,42.02,42.02,10900.0,33.9949,33.9949,33.9706,33.9706,10900.0
2007-06-11 12:15:00,42.01,42.09,42.01,42.08,45000.0,33.9625,34.0272,33.9625,34.0191,45000.0
2007-06-11 12:20:00,42.08,42.11,42.08,42.11,2300.0,34.0191,34.0434,34.0191,34.0434,2300.0
2007-06-11 12:25:00,42.1,42.1,42.07,42.1,5900.0,34.0353,34.0353,34.0111,34.0353,5900.0
2007-06-11 12:30:00,42.09,42.12,42.08,42.08,4600.0,34.0272,34.0515,34.0191,34.0191,4600.0
2007-06-11 12:35:00,42.09,42.16,42.09,42.15,9200.0,34.0272,34.0838,34.0272,34.0757,9200.0
2007-06-11 12:40:00,42.15,42.24,42.15,42.23,16400.0,34.0757,34.1485,34.0757,34.1404,16400.0
2007-06-11 12:45:00,42.24,42.28,42.17,42.22,19700.0,34.1485,34.1808,34.0919,34.1323,19700.0
2007-06-11 12:50:00,42.27,42.28,42.21,42.27,10800.0,34.1727,34.1808,34.1242,34.1727,10800.0
2007-06-11 12:55:00,42.28,42.31,42.24,42.24,5600.0,34.1808,34.2051,34.1485,34.1485,5600.0
2007-06-11 13:00:00,42.24,42.24,42.2,42.24,5500.0,34.1485,34.1485,34.1161,34.1485,5500.0
2007-06-11 13:05:00,42.24,42.25,42.22,42.24,6200.0,34.1485,34.1566,34.1323,34.1485,6200.0
2007-06-11 13:10:00,42.24,42.26,42.22,42.24,9500.0,34.1485,34.1647,34.1323,34.1485,9500.0
2007-06-11 13:15:00,42.24,42.27,42.21,42.21,20400.0,34.1485,34.1727,34.1242,34.1242,20400.0
2007-06-11 13:20:00,42.21,42.28,42.21,42.22,23000.0,34.1242,34.1808,34.1242,34.1323,23000.0
2007-06-11 13:25:00,42.21,42.23,42.19,42.22,9900.0,34.1242,34.1404,34.1081,34.1323,9900.0
2007-06-11 13:30:00,42.22,42.23,42.2,42.23,13000.0,34.1323,34.1404,34.1161,34.1404,13000.0
2007-06-11 13:35:00,42.21,42.23,42.2,42.23,8000.0,34.1242,34.1404,34.1161,34.1404,8000.0
2007-06-11 13:40:00,42.21,42.23,42.21,42.22,9300.0,34.1242,34.1404,34.1242,34.1323,9300.0
2007-06-11 13:45:00,42.22,42.23,42.21,42.23,5000.0,34.1323,34.1404,34.1242,34.1404,5000.0
2007-06-11 13:50:00,42.22,42.23,42.21,42.22,21800.0,34.1323,34.1404,34.1242,34.1323,21800.0
2007-06-11 13:55:00,42.22,42.23,42.21,42.22,7300.0,34.1323,34.1404,34.1242,34.1323,7300.0
2007-06-11 14:00:00,42.22,42.26,42.2,42.25,13100.0,34.1323,34.1647,34.1161,34.1566,13100.0
2007-06-11 14:05:00,42.25,42.3,42.23,42.26,8900.0,34.1566,34.197,34.1404,34.1647,8900.0
2007-06-11 14:10:00,42.25,42.3,42.23,42.25,10500.0,34.1566,34.197,34.1404,34.1566,10500.0
2007-06-11 14:15:00,42.25,42.3,42.24,42.28,11300.0,34.1566,34.197,34.1485,34.1808,11300.0
2007-06-11 14:20:00,42.29,42.29,42.25,42.27,4200.0,34.1889,34.1889,34.1566,34.1727,4200.0
2007-06-11 14:25:00,42.27,42.31,42.26,42.3,23800.0,34.1727,34.2051,34.1647,34.197,23800.0
2007-06-11 14:30:00,42.29,42.31,42.27,42.28,19000.0,34.1889,34.2051,34.1727,34.1808,19000.0
2007-06-11 14:35:00,42.3,42.31,42.28,42.3,12700.0,34.197,34.2051,34.1808,34.197,12700.0
2007-06-11 14:40:00,42.3,42.31,42.28,42.31,22200.0,34.197,34.2051,34.1808,34.2051,22200.0
2007-06-11 14:45:00,42.31,42.31,42.28,42.3,14000.0,34.2051,34.2051,34.1808,34.197,14000.0
2007-06-11 14:50:00,42.29,42.35,42.29,42.33,16200.0,34.1889,34.2374,34.1889,34.2212,16200.0
2007-06-11 14:55:00,42.33,42.33,42.3,42.3,9600.0,34.2212,34.2212,34.197,34.197,9600.0
2007-06-11 15:00:00,42.3,42.31,42.28,42.28,30600.0,34.197,34.2051,34.1808,34.1808,30600.0
2007-06-11 15:05:00,42.28,42.31,42.26,42.26,12500.0,34.1808,34.2051,34.1647,34.1647,12500.0
2007-06-11 15:10:00,42.27,42.28,42.22,42.22,8700.0,34.1727,34.1808,34.1323,34.1323,8700.0
2007-06-11 15:15:00,42.22,42.27,42.2,42.27,9400.0,34.1323,34.1727,34.1161,34.1727,9400.0
2007-06-11 15:20:00,42.26,42.28,42.17,42.19,20500.0,34.1647,34.1808,34.0919,34.1081,20500.0
2007-06-11 15:25:00,42.2,42.21,42.16,42.17,11600.0,34.1161,34.1242,34.0838,34.0919,11600.0
2007-06-11 15:30:00,42.17,42.18,42.12,42.14,20000.0,34.0919,34.1,34.0515,34.0676,20000.0
2007-06-11 15:35:00,42.14,42.15,42.13,42.14,15400.0,34.0676,34.0757,34.0596,34.0676,15400.0
2007-06-11 15:40:00,42.15,42.16,42.08,42.08,25500.0,34.0757,34.0838,34.0191,34.0191,25500.0
2007-06-11 15:45:00,42.09,42.12,42.07,42.08,22500.0,34.0272,34.0515,34.0111,34.0191,22500.0
2007-06-11 15:50:00,42.08,42.09,42.05,42.06,18200.0,34.0191,34.0272,33.9949,34.003,18200.0
2007-06-11 15:55:00,42.07,42.09,42.05,42.07,15800.0,34.0111,34.0272,33.9949,34.0111,15800.0
2007-06-12 09:30:00,42.65,42.83,42.65,42.82,53200.0,34.4799,34.6255,34.4799,34.6174,53200.0
2007-06-12 09:35:00,42.82,43.15,42.75,43.06,70400.0,34.6174,34.8842,34.5608,34.8114,70400.0
2007-06-12 09:40:00,43.07,43.26,43.07,43.22,56900.0,34.8195,34.9731,34.8195,34.9408,56900.0
2007-06-12 09:45:00,43.22,43.35,43.17,43.32,58700.0,34.9408,35.0459,34.9003,35.0216,58700.0
2007-06-12 09:50:00,43.33,43.37,43.17,43.25,59400.0,35.0297,35.062,34.9003,34.965,59400.0
2007-06-12 09:55:00,43.25,43.25,43.03,43.18,36800.0,34.965,34.965,34.7872,34.9084,36800.0
2007-06-12 10:00:00,43.18,43.23,43.16,43.17,33900.0,34.9084,34.9488,34.8923,34.9003,33900.0
2007-06-12 10:05:00,43.18,43.23,43.15,43.23,36200.0,34.9084,34.9488,34.8842,34.9488,36200.0
2007-06-12 10:10:00,43.24,43.3,43.14,43.17,24200.0,34.9569,35.0054,34.8761,34.9003,24200.0
2007-06-12 10:15:00,43.15,43.16,43.03,43.08,22600.0,34.8842,34.8923,34.7872,34.8276,22600.0
2007-06-12 10:20:00,43.07,43.09,43.01,43.03,36900.0,34.8195,34.8357,34.771,34.7872,36900.0
2007-06-12 10:25:00,43.04,43.12,43.02,43.1,23500.0,34.7952,34.8599,34.7791,34.8437,23500.0
2007-06-12 10:30:00,43.11,43.2,43.09,43.19,16000.0,34.8518,34.9246,34.8357,34.9165,16000.0
2007-06-12 10:35:00,43.2,43.26,43.17,43.25,19100.0,34.9246,34.9731,34.9003,34.965,19100.0
2007-06-12 10:40:00,43.25,43.35,43.23,43.31,68500.0,34.965,35.0459,34.9488,35.0135,68500.0
2007-06-12 10:45:00,43.32,43.43,43.31,43.43,34000.0,35.0216,35.1105,35.0135,35.1105,34000.0
2007-06-12 10:50:00,43.43,43.47,43.36,43.4,29100.0,35.1105,35.1429,35.0539,35.0863,29100.0
2007-06-12 10:55:00,43.37,43.43,43.34,43.35,11800.0,35.062,35.1105,35.0378,35.0459,11800.0
2007-06-12 11:00:00,43.36,43.37,43.28,43.28,16800.0,35.0539,35.062,34.9893,34.9893,16800.0
2007-06-12 11:05:00,43.3,43.3,43.22,43.27,15300.0,35.0054,35.0054,34.9408,34.9812,15300.0
2007-06-12 11:10:00,43.27,43.36,43.27,43.33,16500.0,34.9812,35.0539,34.9812,35.0297,16500.0
2007-06-12 11:15:00,43.34,43.35,43.3,43.31,57100.0,35.0378,35.0459,35.0054,35.0135,57100.0
2007-06-12 11:20:00,43.32,43.33,43.29,43.29,15400.0,35.0216,35.0297,34.9973,34.9973,15400.0
2007-06-12 11:25:00,43.31,43.31,43.18,43.18,10500.0,35.0135,35.0135,34.9084,34.9084,10500.0
2007-06-12 11:30:00,43.2,43.2,43.13,43.16,13800.0,34.9246,34.9246,34.868,34.8923,13800.0
2007-06-12 11:35:00,43.12,43.21,43.12,43.2,8100.0,34.8599,34.9327,34.8599,34.9246,8100.0
2007-06-12 11:40:00,43.2,43.27,43.2,43.27,11500.0,34.9246,34.9812,34.9246,34.9812,11500.0
2007-06-12 11:45:00,43.27,43.36,43.27,43.29,58700.0,34.9812,35.0539,34.9812,34.9973,58700.0
2007-06-12 11:50:00,43.29,43.3,43.27,43.28,15100.0,34.9973,35.0054,34.9812,34.9893,15100.0
2007-06-12 11:55:00,43.28,43.32,43.21,43.24,21300.0,34.9893,35.0216,34.9327,34.9569,21300.0
2007-06-12 12:00:00,43.24,43.27,43.23,43.26,12200.0,34.9569,34.9812,34.9488,34.9731,12200.0
2007-06-12 12:05:00,43.23,43.24,43.2,43.22,5300.0,34.9488,34.9569,34.9246,34.9408,5300.0
2007-06-12 12:10:00,43.22,43.24,43.18,43.19,8700.0,34.9408,34.9569,34.9084,34.9165,8700.0
2007-06-12 12:15:00,43.19,43.23,43.18,43.21,8600.0,34.9165,34.9488,34.9084,34.9327,8600.0
2007-06-12 12:20:00,43.2,43.22,43.2,43.2,7000.0,34.9246,34.9408,34.9246,34.9246,7000.0
2007-06-12 12:25:00,43.22,43.28,43.22,43.27,8300.0,34.9408,34.9893,34.9408,34.9812,8300.0
2007-06-12 12:30:00,43.27,43.3,43.2,43.21,11800.0,34.9812,35.0054,34.9246,34.9327,11800.0
2007-06-12 12:35:00,43.21,43.22,43.2,43.21,3300.0,34.9327,34.9408,34.9246,34.9327,3300.0
2007-06-12 12:40:00,43.21,43.23,43.2,43.22,5400.0,34.9327,34.9488,34.9246,34.9408,5400.0
2007-06-12 12:45:00,43.23,43.23,43.17,43.18,8400.0,34.9488,34.9488,34.9003,34.9084,8400.0
2007-06-12 12:50:00,43.18,43.18,43.11,43.13,20500.0,34.9084,34.9084,34.8518,34.868,20500.0
2007-06-12 12:55:00,43.13,43.17,43.13,43.14,9500.0,34.868,34.9003,34.868,34.8761,9500.0
2007-06-12 13:00:00,43.13,43.14,43.06,43.13,12500.0,34.868,34.8761,34.8114,34.868,12500.0
2007-06-12 13:05:00,43.13,43.14,43.06,43.12,13500.0,34.868,34.8761,34.8114,34.8599,13500.0
2007-06-12 13:10:00,43.12,43.12,43.06,43.06,15100.0,34.8599,34.8599,34.8114,34.8114,15100.0
2007-06-12 13:15:00,43.07,43.16,43.07,43.15,18600.0,34.8195,34.8923,34.8195,34.8842,18600.0
2007-06-12 13:20:00,43.14,43.2,43.13,43.17,20000.0,34.8761,34.9246,34.868,34.9003,20000.0
2007-06-12 13:25:00,43.19,43.2,43.12,43.19,13300.0,34.9165,34.9246,34.8599,34.9165,13300.0
2007-06-12 13:30:00,43.2,43.23,43.16,43.16,16900.0,34.9246,34.9488,34.8923,34.8923,16900.0
2007-06-12 13:35:00,43.17,43.21,43.12,43.21,16400.0,34.9003,34.9327,34.8599,34.9327,16400.0
2007-06-12 13:40:00,43.22,43.24,43.16,43.19,11800.0,34.9408,34.9569,34.8923,34.9165,11800.0
2007-06-12 13:45:00,43.16,43.34,43.16,43.31,37300.0,34.8923,35.0378,34.8923,35.0135,37300.0
2007-06-12 13:50:00,43.3,43.31,43.27,43.28,9600.0,35.0054,35.0135,34.9812,34.9893,9600.0
2007-06-12 13:55:00,43.27,43.35,43.27,43.31,13500.0,34.9812,35.0459,34.9812,35.0135,13500.0
2007-06-12 14:00:00,43.31,43.4,43.29,43.32,26900.0,35.0135,35.0863,34.9973,35.0216,26900.0
2007-06-12 14:05:00,43.32,43.38,43.28,43.3,29700.0,35.0216,35.0701,34.9893,35.0054,29700.0
2007-06-12 14:10:00,43.3,43.32,43.24,43.27,23100.0,35.0054,35.0216,34.9569,34.9812,23100.0
2007-06-12 14:15:00,43.28,43.29,43.2,43.2,11600.0,34.9893,34.9973,34.9246,34.9246,11600.0
2007-06-12 14:20:00,43.21,43.21,43.1,43.16,13300.0,34.9327,34.9327,34.8437,34.8923,13300.0
2007-06-12 14:25:00,43.16,43.19,43.1,43.11,12400.0,34.8923,34.9165,34.8437,34.8518,12400.0
2007-06-12 14:30:00,43.12,43.21,43.12,43.18,12400.0,34.8599,34.9327,34.8599,34.9084,12400.0
2007-06-12 14:35:00,43.17,43.2,43.05,43.08,14700.0,34.9003,34.9246,34.8033,34.8276,14700.0
2007-06-12 14:40:00,43.08,43.08,43.01,43.04,14200.0,34.8276,34.8276,34.771,34.7952,14200.0
2007-06-12 14:45:00,43.02,43.05,42.97,43.01,17400.0,34.7791,34.8033,34.7386,34.771,17400.0
2007-06-12 14:50:00,43.0,43.15,43.0,43.15,17500.0,34.7629,34.8842,34.7629,34.8842,17500.0
2007-06-12 14:55:00,43.13,43.13,43.08,43.11,7800.0,34.868,34.868,34.8276,34.8518,7800.0
2007-06-12 15:00:00,43.1,43.15,43.05,43.05,25400.0,34.8437,34.8842,34.8033,34.8033,25400.0
2007-06-12 15:05:00,43.06,43.06,42.96,42.97,27000.0,34.8114,34.8114,34.7306,34.7386,27000.0
2007-06-12 15:10:00,42.97,42.97,42.87,42.89,35200.0,34.7386,34.7386,34.6578,34.674,35200.0
2007-06-12 15:15:00,42.88,42.97,42.84,42.96,29300.0,34.6659,34.7386,34.6336,34.7306,29300.0
2007-06-12 15:20:00,42.96,42.99,42.92,42.92,19200.0,34.7306,34.7548,34.6982,34.6982,19200.0
2007-06-12 15:25:00,42.91,42.97,42.9,42.96,25100.0,34.6901,34.7386,34.6821,34.7306,25100.0
2007-06-12 15:30:00,42.97,42.97,42.85,42.88,61800.0,34.7386,34.7386,34.6416,34.6659,61800.0
2007-06-12 15:35:00,42.86,42.89,42.79,42.8,31200.0,34.6497,34.674,34.5931,34.6012,31200.0
2007-06-12 15:40:00,42.8,42.83,42.75,42.76,28800.0,34.6012,34.6255,34.5608,34.5689,28800.0
2007-06-12 15:45:00,42.75,42.78,42.73,42.77,49700.0,34.5608,34.585,34.5446,34.577,49700.0
2007-06-12 15:50:00,42.77,42.8,42.76,42.79,39000.0,34.577,34.6012,34.5689,34.5931,39000.0
2007-06-12 15:55:00,42.79,42.87,42.75,42.77,60900.0,34.5931,34.6578,34.5608,34.577,60900.0
2007-06-13 09:30:00,42.87,42.87,42.87,42.87,19500.0,34.6578,34.6578,34.6578,34.6578,19500.0
2007-06-13 09:35:00,42.78,43.05,42.78,43.04,9300.0,34.585,34.8033,34.585,34.7952,9300.0
2007-06-13 09:40:00,43.04,43.09,42.94,42.94,9600.0,34.7952,34.8357,34.7144,34.7144,9600.0
2007-06-13 09:45:00,42.96,42.98,42.94,42.95,10800.0,34.7306,34.7467,34.7144,34.7225,10800.0
2007-06-13 09:50:00,42.94,42.99,42.92,42.98,19700.0,34.7144,34.7548,34.6982,34.7467,19700.0
2007-06-13 09:55:00,42.98,43.08,42.97,43.08,12500.0,34.7467,34.8276,34.7386,34.8276,12500.0
2007-06-13 10:00:00,43.08,43.11,43.02,43.11,16700.0,34.8276,34.8518,34.7791,34.8518,16700.0
2007-06-13 10:05:00,43.09,43.11,43.06,43.1,22000.0,34.8357,34.8518,34.8114,34.8437,22000.0
2007-06-13 10:10:00,43.11,43.13,43.08,43.08,26200.0,34.8518,34.868,34.8276,34.8276,26200.0
2007-06-13 10:15:00,43.1,43.16,43.07,43.14,33700.0,34.8437,34.8923,34.8195,34.8761,33700.0
2007-06-13 10:20:00,43.16,43.2,43.09,43.14,26200.0,34.8923,34.9246,34.8357,34.8761,26200.0
2007-06-13 10:25:00,43.15,43.21,43.14,43.14,9900.0,34.8842,34.9327,34.8761,34.8761,9900.0
2007-06-13 10:30:00,43.15,43.22,43.13,43.19,19400.0,34.8842,34.9408,34.868,34.9165,19400.0
2007-06-13 10:35:00,43.19,43.2,43.11,43.12,11200.0,34.9165,34.9246,34.8518,34.8599,11200.0
2007-06-13 10:40:00,43.11,43.2,43.11,43.17,10400.0,34.8518,34.9246,34.8518,34.9003,10400.0
2007-06-13 10:45:00,43.18,43.26,43.18,43.26,15000.0,34.9084,34.9731,34.9084,34.9731,15000.0
2007-06-13 10:50:00,43.26,43.27,43.2,43.2,14800.0,34.9731,34.9812,34.9246,34.9246,14800.0
2007-06-13 10:55:00,43.18,43.25,43.18,43.24,8000.0,34.9084,34.965,34.9084,34.9569,8000.0
2007-06-13 11:00:00,43.24,43.25,43.19,43.25,8800.0,34.9569,34.965,34.9165,34.965,8800.0
2007-06-13 11:05:00,43.26,43.27,43.22,43.22,5500.0,34.9731,34.9812,34.9408,34.9408,5500.0
2007-06-13 11:10:00,43.21,43.22,43.14,43.15,11200.0,34.9327,34.9408,34.8761,34.8842,11200.0
2007-06-13 11:15:00,43.15,43.22,43.14,43.18,8800.0,34.8842,34.9408,34.8761,34.9084,8800.0
2007-06-13 11:20:00,43.2,43.2,43.09,43.15,11200.0,34.9246,34.9246,34.8357,34.8842,11200.0
2007-06-13 11:25:00,43.16,43.21,43.14,43.14,13600.0,34.8923,34.9327,34.8761,34.8761,13600.0
2007-06-13 11:30:00,43.15,43.15,43.12,43.14,7900.0,34.8842,34.8842,34.8599,34.8761,7900.0
2007-06-13 11:35:00,43.14,43.16,43.12,43.14,5600.0,34.8761,34.8923,34.8599,34.8761,5600.0
2007-06-13 11:40:00,43.15,43.17,43.15,43.15,4600.0,34.8842,34.9003,34.8842,34.8842,4600.0
2007-06-13 11:45:00,43.15,43.22,43.15,43.22,6300.0,34.8842,34.9408,34.8842,34.9408,6300.0
2007-06-13 11:50:00,43.22,43.23,43.19,43.19,5200.0,34.9408,34.9488,34.9165,34.9165,5200.0
2007-06-13 11:55:00,43.2,43.21,43.16,43.18,9700.0,34.9246,34.9327,34.8923,34.9084,9700.0
2007-06-13 12:00:00,43.18,43.22,43.15,43.18,10700.0,34.9084,34.9408,34.8842,34.9084,10700.0
2007-06-13 12:05:00,43.18,43.22,43.18,43.19,6900.0,34.9084,34.9408,34.9084,34.9165,6900.0
2007-06-13 12:10:00,43.19,43.19,43.16,43.17,2900.0,34.9165,34.9165,34.8923,34.9003,2900.0
2007-06-13 12:15:00,43.17,43.2,43.15,43.19,8800.0,34.9003,34.9246,34.8842,34.9165,8800.0
2007-06-13 12:20:00,43.2,43.2,43.17,43.18,3600.0,34.9246,34.9246,34.9003,34.9084,3600.0
2007-06-13 12:25:00,43.17,43.17,43.15,43.17,7400.0,34.9003,34.9003,34.8842,34.9003,7400.0
2007-06-13 12:30:00,43.16,43.18,43.16,43.17,3400.0,34.8923,34.9084,34.8923,34.9003,3400.0
2007-06-13 12:35:00,43.17,43.21,43.16,43.2,11400.0,34.9003,34.9327,34.8923,34.9246,11400.0
2007-06-13 12:40:00,43.2,43.22,43.19,43.19,7700.0,34.9246,34.9408,34.9165,34.9165,7700.0
2007-06-13 12:45:00,43.18,43.19,43.15,43.15,4800.0,34.9084,34.9165,34.8842,34.8842,4800.0
2007-06-13 12:50:00,43.16,43.18,43.15,43.18,8100.0,34.8923,34.9084,34.8842,34.9084,8100.0
2007-06-13 12:55:00,43.17,43.17,43.13,43.15,23900.0,34.9003,34.9003,34.868,34.8842,23900.0
2007-06-13 13:00:00,43.14,43.21,43.14,43.21,6700.0,34.8761,34.9327,34.8761,34.9327,6700.0
2007-06-13 13:05:00,43.19,43.19,43.12,43.14,8700.0,34.9165,34.9165,34.8599,34.8761,8700.0
2007-06-13 13:10:00,43.13,43.18,43.12,43.12,4600.0,34.868,34.9084,34.8599,34.8599,4600.0
2007-06-13 13:15:00,43.14,43.16,43.1,43.14,9400.0,34.8761,34.8923,34.8437,34.8761,9400.0
2007-06-13 13:20:00,43.14,43.18,43.14,43.18,7200.0,34.8761,34.9084,34.8761,34.9084,7200.0
2007-06-13 13:25:00,43.17,43.17,43.15,43.16,5000.0,34.9003,34.9003,34.8842,34.8923,5000.0
2007-06-13 13:30:00,43.14,43.19,43.11,43.17,8100.0,34.8761,34.9165,34.8518,34.9003,8100.0
2007-06-13 13:35:00,43.16,43.25,43.16,43.25,8100.0,34.8923,34.965,34.8923,34.965,8100.0
2007-06-13 13:40:00,43.24,43.26,43.19,43.21,10300.0,34.9569,34.9731,34.9165,34.9327,10300.0
2007-06-13 13:45:00,43.2,43.23,43.2,43.23,4700.0,34.9246,34.9488,34.9246,34.9488,4700.0
2007-06-13 13:50:00,43.21,43.22,43.19,43.21,8100.0,34.9327,34.9408,34.9165,34.9327,8100.0
2007-06-13 13:55:00,43.2,43.22,43.2,43.2,7600.0,34.9246,34.9408,34.9246,34.9246,7600.0
2007-06-13 14:00:00,43.21,43.36,43.2,43.31,16200.0,34.9327,35.0539,34.9246,35.0135,16200.0
2007-06-13 14:05:00,43.31,43.32,43.26,43.29,12900.0,35.0135,35.0216,34.9731,34.9973,12900.0
2007-06-13 14:10:00,43.3,43.42,43.3,43.42,14400.0,35.0054,35.1024,35.0054,35.1024,14400.0
2007-06-13 14:15:00,43.4,43.43,43.36,43.36,18800.0,35.0863,35.1105,35.0539,35.0539,18800.0
2007-06-13 14:20:00,43.36,43.49,43.36,43.47,12400.0,35.0539,35.159,35.0539,35.1429,12400.0
2007-06-13 14:25:00,43.47,43.47,43.4,43.45,13600.0,35.1429,35.1429,35.0863,35.1267,13600.0
2007-06-13 14:30:00,43.44,43.45,43.43,43.45,14400.0,35.1186,35.1267,35.1105,35.1267,14400.0
2007-06-13 14:35:00,43.45,43.51,43.44,43.51,33200.0,35.1267,35.1752,35.1186,35.1752,33200.0
2007-06-13 14:40:00,43.52,43.54,43.49,43.53,26300.0,35.1833,35.1995,35.159,35.1914,26300.0
2007-06-13 14:45:00,43.53,43.57,43.53,43.55,24500.0,35.1914,35.2237,35.1914,35.2075,24500.0
2007-06-13 14:50:00,43.56,43.6,43.55,43.58,14900.0,35.2156,35.248,35.2075,35.2318,14900.0
2007-06-13 14:55:00,43.59,43.68,43.59,43.68,15500.0,35.2399,35.3126,35.2399,35.3126,15500.0
2007-06-13 15:00:00,43.68,43.68,43.6,43.61,16700.0,35.3126,35.3126,35.248,35.256,16700.0
2007-06-13 15:05:00,43.6,43.62,43.6,43.62,11200.0,35.248,35.2641,35.248,35.2641,11200.0
2007-06-13 15:10:00,43.62,43.64,43.59,43.61,15000.0,35.2641,35.2803,35.2399,35.256,15000.0
2007-06-13 15:15:00,43.62,43.63,43.59,43.62,14900.0,35.2641,35.2722,35.2399,35.2641,14900.0
2007-06-13 15:20:00,43.63,43.63,43.54,43.56,12800.0,35.2722,35.2722,35.1995,35.2156,12800.0
2007-06-13 15:25:00,43.54,43.61,43.54,43.56,11100.0,35.1995,35.256,35.1995,35.2156,11100.0
2007-06-13 15:30:00,43.56,43.59,43.55,43.58,17400.0,35.2156,35.2399,35.2075,35.2318,17400.0
2007-06-13 15:35:00,43.57,43.57,43.54,43.57,26200.0,35.2237,35.2237,35.1995,35.2237,26200.0
2007-06-13 15:40:00,43.57,43.62,43.55,43.6,32100.0,35.2237,35.2641,35.2075,35.248,32100.0
2007-06-13 15:45:00,43.6,43.61,43.55,43.58,32600.0,35.248,35.256,35.2075,35.2318,32600.0
2007-06-13 15:50:00,43.58,43.67,43.58,43.66,29300.0,35.2318,35.3046,35.2318,35.2965,29300.0
2007-06-13 15:55:00,43.66,43.69,43.65,43.65,22500.0,35.2965,35.3207,35.2884,35.2884,22500.0
2007-06-14 09:30:00,43.55,43.66,43.42,43.66,18600.0,35.2075,35.2965,35.1024,35.2965,18600.0
2007-06-14 09:35:00,43.68,43.7,43.6,43.7,10600.0,35.3126,35.3288,35.248,35.3288,10600.0
2007-06-14 09:40:00,43.7,43.91,43.7,43.89,36500.0,35.3288,35.4986,35.3288,35.4824,36500.0
2007-06-14 09:45:00,43.89,44.07,43.81,44.05,58300.0,35.4824,35.6279,35.4177,35.6118,58300.0
2007-06-14 09:50:00,44.06,44.06,44.0,44.03,16100.0,35.6198,35.6198,35.5713,35.5956,16100.0
2007-06-14 09:55:00,44.03,44.14,44.03,44.14,14900.0,35.5956,35.6845,35.5956,35.6845,14900.0
2007-06-14 10:00:00,44.12,44.12,44.08,44.12,13700.0,35.6684,35.6684,35.636,35.6684,13700.0
2007-06-14 10:05:00,44.1,44.1,44.05,44.06,17500.0,35.6522,35.6522,35.6118,35.6198,17500.0
2007-06-14 10:10:00,44.08,44.09,44.03,44.03,13800.0,35.636,35.6441,35.5956,35.5956,13800.0
2007-06-14 10:15:00,44.01,44.03,43.96,43.97,17300.0,35.5794,35.5956,35.539,35.5471,17300.0
2007-06-14 10:20:00,43.95,43.96,43.93,43.94,12800.0,35.5309,35.539,35.5147,35.5228,12800.0
2007-06-14 10:25:00,43.93,43.95,43.89,43.92,23700.0,35.5147,35.5309,35.4824,35.5067,23700.0
2007-06-14 10:30:00,43.91,43.97,43.9,43.97,15700.0,35.4986,35.5471,35.4905,35.5471,15700.0
2007-06-14 10:35:00,43.95,43.98,43.91,43.92,9900.0,35.5309,35.5552,35.4986,35.5067,9900.0
2007-06-14 10:40:00,43.92,43.99,43.92,43.93,7800.0,35.5067,35.5633,35.5067,35.5147,7800.0
2007-06-14 10:45:00,43.93,43.99,43.93,43.93,8300.0,35.5147,35.5633,35.5147,35.5147,8300.0
2007-06-14 10:50:00,43.93,43.94,43.87,43.9,14800.0,35.5147,35.5228,35.4662,35.4905,14800.0
2007-06-14 10:55:00,43.89,43.9,43.86,43.86,7100.0,35.4824,35.4905,35.4582,35.4582,7100.0
2007-06-14 11:00:00,43.87,43.93,43.81,43.83,24300.0,35.4662,35.5147,35.4177,35.4339,24300.0
2007-06-14 11:05:00,43.83,43.84,43.78,43.8,6900.0,35.4339,35.442,35.3935,35.4097,6900.0
2007-06-14 11:10:00,43.8,43.8,43.73,43.74,8600.0,35.4097,35.4097,35.3531,35.3611,8600.0
2007-06-14 11:15:00,43.74,43.74,43.67,43.7,11300.0,35.3611,35.3611,35.3046,35.3288,11300.0
2007-06-14 11:20:00,43.69,43.71,43.63,43.65,12400.0,35.3207,35.3369,35.2722,35.2884,12400.0
2007-06-14 11:25:00,43.65,43.7,43.65,43.69,8200.0,35.2884,35.3288,35.2884,35.3207,8200.0
2007-06-14 11:30:00,43.69,43.71,43.67,43.69,14300.0,35.3207,35.3369,35.3046,35.3207,14300.0
2007-06-14 11:35:00,43.69,43.7,43.65,43.66,6700.0,35.3207,35.3288,35.2884,35.2965,6700.0
2007-06-14 11:40:00,43.65,43.68,43.63,43.67,5700.0,35.2884,35.3126,35.2722,35.3046,5700.0
2007-06-14 11:45:00,43.67,43.67,43.6,43.6,6800.0,35.3046,35.3046,35.248,35.248,6800.0
2007-06-14 11:50:00,43.59,43.6,43.55,43.58,6900.0,35.2399,35.248,35.2075,35.2318,6900.0
2007-06-14 11:55:00,43.58,43.6,43.57,43.58,3200.0,35.2318,35.248,35.2237,35.2318,3200.0
2007-06-14 12:00:00,43.6,43.63,43.6,43.61,6100.0,35.248,35.2722,35.248,35.256,6100.0
2007-06-14 12:05:00,43.61,43.64,43.57,43.64,6100.0,35.256,35.2803,35.2237,35.2803,6100.0
2007-06-14 12:10:00,43.64,43.67,43.63,43.63,10400.0,35.2803,35.3046,35.2722,35.2722,10400.0
2007-06-14 12:15:00,43.63,43.65,43.62,43.65,2900.0,35.2722,35.2884,35.2641,35.2884,2900.0
2007-06-14 12:20:00,43.65,43.69,43.64,43.67,10500.0,35.2884,35.3207,35.2803,35.3046,10500.0
2007-06-14 12:25:00,43.67,43.69,43.65,43.67,2700.0,35.3046,35.3207,35.2884,35.3046,2700.0
2007-06-14 12:30:00,43.65,43.68,43.65,43.67,2900.0,35.2884,35.3126,35.2884,35.3046,2900.0
2007-06-14 12:35:00,43.68,43.7,43.68,43.7,6300.0,35.3126,35.3288,35.3126,35.3288,6300.0
2007-06-14 12:40:00,43.69,43.71,43.68,43.7,3000.0,35.3207,35.3369,35.3126,35.3288,3000.0
2007-06-14 12:45:00,43.71,43.73,43.7,43.73,3900.0,35.3369,35.3531,35.3288,35.3531,3900.0
2007-06-14 12:50:00,43.72,43.76,43.72,43.76,7000.0,35.345,35.3773,35.345,35.3773,7000.0
2007-06-14 12:55:00,43.75,43.78,43.75,43.78,11400.0,35.3692,35.3935,35.3692,35.3935,11400.0
2007-06-14 13:00:00,43.78,43.79,43.77,43.79,8900.0,35.3935,35.4016,35.3854,35.4016,8900.0
2007-06-14 13:05:00,43.78,43.82,43.78,43.82,6800.0,35.3935,35.4258,35.3935,35.4258,6800.0
2007-06-14 13:10:00,43.81,43.81,43.79,43.8,5000.0,35.4177,35.4177,35.4016,35.4097,5000.0
2007-06-14 13:15:00,43.79,43.8,43.78,43.78,4800.0,35.4016,35.4097,35.3935,35.3935,4800.0
2007-06-14 13:20:00,43.79,43.8,43.77,43.78,5400.0,35.4016,35.4097,35.3854,35.3935,5400.0
2007-06-14 13:25:00,43.78,43.8,43.77,43.78,6400.0,35.3935,35.4097,35.3854,35.3935,6400.0
2007-06-14 13:30:00,43.79,43.8,43.77,43.79,14800.0,35.4016,35.4097,35.3854,35.4016,14800.0
2007-06-14 13:35:00,43.78,43.79,43.75,43.79,14100.0,35.3935,35.4016,35.3692,35.4016,14100.0
2007-06-14 13:40:00,43.79,43.8,43.79,43.79,2900.0,35.4016,35.4097,35.4016,35.4016,2900.0
2007-06-14 13:45:00,43.79,43.8,43.78,43.8,8500.0,35.4016,35.4097,35.3935,35.4097,8500.0
2007-06-14 13:50:00,43.8,43.83,43.79,43.8,8700.0,35.4097,35.4339,35.4016,35.4097,8700.0
2007-06-14 13:55:00,43.79,43.8,43.78,43.8,11700.0,35.4016,35.4097,35.3935,35.4097,11700.0
2007-06-14 14:00:00,43.8,43.8,43.76,43.78,13600.0,35.4097,35.4097,35.3773,35.3935,13600.0
2007-06-14 14:05:00,43.78,43.8,43.76,43.78,8900.0,35.3935,35.4097,35.3773,35.3935,8900.0
2007-06-14 14:10:00,43.78,43.79,43.76,43.78,7300.0,35.3935,35.4016,35.3773,35.3935,7300.0
2007-06-14 14:15:00,43.78,43.79,43.75,43.76,10200.0,35.3935,35.4016,35.3692,35.3773,10200.0
2007-06-14 14:20:00,43.75,43.76,43.73,43.75,12200.0,35.3692,35.3773,35.3531,35.3692,12200.0
2007-06-14 14:25:00,43.74,43.76,43.74,43.76,5300.0,35.3611,35.3773,35.3611,35.3773,5300.0
2007-06-14 14:30:00,43.76,43.79,43.75,43.79,10300.0,35.3773,35.4016,35.3692,35.4016,10300.0
2007-06-14 14:35:00,43.79,43.8,43.78,43.79,5600.0,35.4016,35.4097,35.3935,35.4016,5600.0
2007-06-14 14:40:00,43.79,43.79,43.78,43.78,8400.0,35.4016,35.4016,35.3935,35.3935,8400.0
2007-06-14 14:45:00,43.78,43.79,43.76,43.76,3900.0,35.3935,35.4016,35.3773,35.3773,3900.0
2007-06-14 14:50:00,43.75,43.75,43.7,43.72,10100.0,35.3692,35.3692,35.3288,35.345,10100.0
2007-06-14 14:55:00,43.72,43.73,43.7,43.71,7800.0,35.345,35.3531,35.3288,35.3369,7800.0
2007-06-14 15:00:00,43.71,43.71,43.67,43.67,7900.0,35.3369,35.3369,35.3046,35.3046,7900.0
2007-06-14 15:05:00,43.68,43.71,43.67,43.71,21500.0,35.3126,35.3369,35.3046,35.3369,21500.0
2007-06-14 15:10:00,43.72,43.74,43.71,43.74,10200.0,35.345,35.3611,35.3369,35.3611,10200.0
2007-06-14 15:15:00,43.73,43.74,43.68,43.7,12100.0,35.3531,35.3611,35.3126,35.3288,12100.0
2007-06-14 15:20:00,43.7,43.74,43.7,43.72,18000.0,35.3288,35.3611,35.3288,35.345,18000.0
2007-06-14 15:25:00,43.72,43.72,43.65,43.66,12600.0,35.345,35.345,35.2884,35.2965,12600.0
2007-06-14 15:30:00,43.66,43.69,43.66,43.67,14900.0,35.2965,35.3207,35.2965,35.3046,14900.0
2007-06-14 15:35:00,43.67,43.69,43.66,43.69,10600.0,35.3046,35.3207,35.2965,35.3207,10600.0
2007-06-14 15:40:00,43.69,43.69,43.64,43.64,15100.0,35.3207,35.3207,35.2803,35.2803,15100.0
2007-06-14 15:45:00,43.66,43.67,43.62,43.63,19700.0,35.2965,35.3046,35.2641,35.2722,19700.0
2007-06-14 15:50:00,43.63,43.66,43.58,43.58,20800.0,35.2722,35.2965,35.2318,35.2318,20800.0
2007-06-14 15:55:00,43.57,43.62,43.52,43.62,22100.0,35.2237,35.2641,35.1833,35.2641,22100.0
2007-06-15 09:35:00,44.4,44.42,44.4,44.42,200.0,35.9893,36.0055,35.9893,36.0055,200.0
2007-06-15 09:40:00,43.95,44.0,43.9,43.96,182600.0,35.6246,35.6651,35.584,35.6327,182600.0
2007-06-15 09:45:00,43.97,44.06,43.91,44.06,16800.0,35.6408,35.7137,35.5921,35.7137,16800.0
2007-06-15 09:50:00,44.05,44.14,44.03,44.1,22800.0,35.7056,35.7786,35.6894,35.7462,22800.0
2007-06-15 09:55:00,44.12,44.13,44.1,44.1,11300.0,35.7624,35.7705,35.7462,35.7462,11300.0
2007-06-15 10:00:00,44.1,44.12,44.06,44.08,12100.0,35.7462,35.7624,35.7137,35.7299,12100.0
2007-06-15 10:05:00,44.08,44.08,43.97,43.97,4800.0,35.7299,35.7299,35.6408,35.6408,4800.0
2007-06-15 10:10:00,43.99,44.01,43.9,43.96,12400.0,35.657,35.6732,35.584,35.6327,12400.0
2007-06-15 10:15:00,43.94,44.03,43.94,44.02,9500.0,35.6165,35.6894,35.6165,35.6813,9500.0
2007-06-15 10:20:00,44.01,44.03,43.95,43.99,18000.0,35.6732,35.6894,35.6246,35.657,18000.0
2007-06-15 10:25:00,43.99,44.01,43.95,43.96,8700.0,35.657,35.6732,35.6246,35.6327,8700.0
2007-06-15 10:30:00,43.98,44.16,43.98,44.16,10800.0,35.6489,35.7948,35.6489,35.7948,10800.0
2007-06-15 10:35:00,44.13,44.15,44.09,44.13,7100.0,35.7705,35.7867,35.7381,35.7705,7100.0
2007-06-15 10:40:00,44.14,44.14,44.06,44.08,4700.0,35.7786,35.7786,35.7137,35.7299,4700.0
2007-06-15 10:45:00,44.08,44.12,44.08,44.08,3900.0,35.7299,35.7624,35.7299,35.7299,3900.0
2007-06-15 10:50:00,44.1,44.1,44.07,44.1,3600.0,35.7462,35.7462,35.7218,35.7462,3600.0
2007-06-15 10:55:00,44.08,44.14,44.08,44.11,5800.0,35.7299,35.7786,35.7299,35.7543,5800.0
2007-06-15 11:00:00,44.11,44.14,44.11,44.13,3500.0,35.7543,35.7786,35.7543,35.7705,3500.0
2007-06-15 11:05:00,44.12,44.17,44.08,44.15,11200.0,35.7624,35.8029,35.7299,35.7867,11200.0
2007-06-15 11:10:00,44.15,44.16,44.14,44.15,5400.0,35.7867,35.7948,35.7786,35.7867,5400.0
2007-06-15 11:15:00,44.15,44.15,44.1,44.1,18500.0,35.7867,35.7867,35.7462,35.7462,18500.0
2007-06-15 11:20:00,44.1,44.15,44.1,44.1,9400.0,35.7462,35.7867,35.7462,35.7462,9400.0
2007-06-15 11:25:00,44.1,44.11,44.06,44.07,4600.0,35.7462,35.7543,35.7137,35.7218,4600.0
2007-06-15 11:30:00,44.06,44.11,44.04,44.06,11400.0,35.7137,35.7543,35.6975,35.7137,11400.0
2007-06-15 11:35:00,44.05,44.06,44.0,44.0,4700.0,35.7056,35.7137,35.6651,35.6651,4700.0
2007-06-15 11:40:00,44.0,44.01,43.96,43.98,3100.0,35.6651,35.6732,35.6327,35.6489,3100.0
2007-06-15 11:45:00,43.96,44.01,43.95,43.98,8400.0,35.6327,35.6732,35.6246,35.6489,8400.0
2007-06-15 11:50:00,43.98,44.0,43.97,43.99,3100.0,35.6489,35.6651,35.6408,35.657,3100.0
2007-06-15 11:55:00,43.99,43.99,43.92,43.94,8200.0,35.657,35.657,35.6003,35.6165,8200.0
2007-06-15 12:00:00,43.94,43.97,43.93,43.95,7700.0,35.6165,35.6408,35.6084,35.6246,7700.0
2007-06-15 12:05:00,43.95,43.98,43.94,43.97,1500.0,35.6246,35.6489,35.6165,35.6408,1500.0
2007-06-15 12:10:00,43.98,43.98,43.95,43.97,1800.0,35.6489,35.6489,35.6246,35.6408,1800.0
2007-06-15 12:15:00,43.95,43.98,43.95,43.97,800.0,35.6246,35.6489,35.6246,35.6408,800.0
2007-06-15 12:20:00,43.95,43.95,43.91,43.91,6300.0,35.6246,35.6246,35.5921,35.5921,6300.0
2007-06-15 12:25:00,43.92,43.92,43.84,43.84,6300.0,35.6003,35.6003,35.5354,35.5354,6300.0
2007-06-15 12:30:00,43.84,43.88,43.84,43.88,7200.0,35.5354,35.5678,35.5354,35.5678,7200.0
2007-06-15 12:35:00,43.88,43.88,43.86,43.87,1800.0,35.5678,35.5678,35.5516,35.5597,1800.0
2007-06-15 12:40:00,43.86,43.88,43.86,43.86,900.0,35.5516,35.5678,35.5516,35.5516,900.0
2007-06-15 12:45:00,43.86,43.88,43.83,43.85,6200.0,35.5516,35.5678,35.5273,35.5435,6200.0
2007-06-15 12:50:00,43.85,43.85,43.77,43.8,6500.0,35.5435,35.5435,35.4787,35.503,6500.0
2007-06-15 12:55:00,43.79,43.84,43.79,43.83,7500.0,35.4949,35.5354,35.4949,35.5273,7500.0
2007-06-15 13:00:00,43.83,43.84,43.79,43.79,5000.0,35.5273,35.5354,35.4949,35.4949,5000.0
2007-06-15 13:05:00,43.79,43.8,43.74,43.74,4800.0,35.4949,35.503,35.4544,35.4544,4800.0
2007-06-15 13:10:00,43.75,43.76,43.73,43.73,9700.0,35.4625,35.4706,35.4462,35.4462,9700.0
2007-06-15 13:15:00,43.73,43.73,43.72,43.72,4400.0,35.4462,35.4462,35.4381,35.4381,4400.0
2007-06-15 13:20:00,43.72,43.76,43.72,43.74,11600.0,35.4381,35.4706,35.4381,35.4544,11600.0
2007-06-15 13:25:00,43.74,43.74,43.7,43.71,8400.0,35.4544,35.4544,35.4219,35.43,8400.0
2007-06-15 13:30:00,43.71,43.71,43.68,43.7,4200.0,35.43,35.43,35.4057,35.4219,4200.0
2007-06-15 13:35:00,43.7,43.72,43.69,43.7,5600.0,35.4219,35.4381,35.4138,35.4219,5600.0
2007-06-15 13:40:00,43.71,43.72,43.71,43.72,1700.0,35.43,35.4381,35.43,35.4381,1700.0
2007-06-15 13:45:00,43.72,43.73,43.71,43.73,5400.0,35.4381,35.4462,35.43,35.4462,5400.0
2007-06-15 13:50:00,43.72,43.74,43.71,43.72,15200.0,35.4381,35.4544,35.43,35.4381,15200.0
2007-06-15 13:55:00,43.73,43.74,43.73,43.74,4100.0,35.4462,35.4544,35.4462,35.4544,4100.0
2007-06-15 14:00:00,43.74,43.75,43.73,43.74,3300.0,35.4544,35.4625,35.4462,35.4544,3300.0
2007-06-15 14:05:00,43.74,43.74,43.67,43.67,8600.0,35.4544,35.4544,35.3976,35.3976,8600.0
2007-06-15 14:10:00,43.66,43.69,43.63,43.68,19800.0,35.3895,35.4138,35.3652,35.4057,19800.0
2007-06-15 14:15:00,43.68,43.69,43.66,43.68,6200.0,35.4057,35.4138,35.3895,35.4057,6200.0
2007-06-15 14:20:00,43.68,43.68,43.64,43.66,4700.0,35.4057,35.4057,35.3733,35.3895,4700.0
2007-06-15 14:25:00,43.66,43.68,43.64,43.66,12600.0,35.3895,35.4057,35.3733,35.3895,12600.0
2007-06-15 14:30:00,43.66,43.68,43.66,43.67,9400.0,35.3895,35.4057,35.3895,35.3976,9400.0
2007-06-15 14:35:00,43.67,43.68,43.66,43.68,5100.0,35.3976,35.4057,35.3895,35.4057,5100.0
2007-06-15 14:40:00,43.66,43.67,43.63,43.65,13400.0,35.3895,35.3976,35.3652,35.3814,13400.0
2007-06-15 14:45:00,43.65,43.65,43.63,43.64,14100.0,35.3814,35.3814,35.3652,35.3733,14100.0
2007-06-15 14:50:00,43.64,43.64,43.62,43.64,10100.0,35.3733,35.3733,35.3571,35.3733,10100.0
2007-06-15 14:55:00,43.63,43.65,43.62,43.64,18900.0,35.3652,35.3814,35.3571,35.3733,18900.0
2007-06-15 15:00:00,43.64,43.66,43.62,43.64,7600.0,35.3733,35.3895,35.3571,35.3733,7600.0
2007-06-15 15:05:00,43.65,43.65,43.62,43.62,8900.0,35.3814,35.3814,35.3571,35.3571,8900.0
2007-06-15 15:10:00,43.63,43.63,43.61,43.62,11300.0,35.3652,35.3652,35.349,35.3571,11300.0
2007-06-15 15:15:00,43.62,43.64,43.61,43.62,10900.0,35.3571,35.3733,35.349,35.3571,10900.0
2007-06-15 15:20:00,43.62,43.63,43.61,43.62,12700.0,35.3571,35.3652,35.349,35.3571,12700.0
2007-06-15 15:25:00,43.63,43.63,43.61,43.62,5600.0,35.3652,35.3652,35.349,35.3571,5600.0
2007-06-15 15:30:00,43.61,43.65,43.61,43.63,8200.0,35.349,35.3814,35.349,35.3652,8200.0
2007-06-15 15:35:00,43.63,43.64,43.6,43.61,15100.0,35.3652,35.3733,35.3409,35.349,15100.0
2007-06-15 15:40:00,43.6,43.61,43.58,43.59,13400.0,35.3409,35.349,35.3247,35.3328,13400.0
2007-06-15 15:45:00,43.59,43.64,43.59,43.64,9000.0,35.3328,35.3733,35.3328,35.3733,9000.0
2007-06-15 15:50:00,43.63,43.68,43.62,43.64,14000.0,35.3652,35.4057,35.3571,35.3733,14000.0
2007-06-15 15:55:00,43.64,43.65,43.6,43.63,13300.0,35.3733,35.3814,35.3409,35.3652,13300.0
2007-06-18 09:30:00,43.66,43.72,43.66,43.69,8300.0,35.3895,35.4381,35.3895,35.4138,8300.0
2007-06-18 09:35:00,43.73,43.81,43.73,43.8,5700.0,35.4462,35.5111,35.4462,35.503,5700.0
2007-06-18 09:40:00,43.77,43.79,43.76,43.78,12500.0,35.4787,35.4949,35.4706,35.4868,12500.0
2007-06-18 09:45:00,43.78,43.82,43.77,43.8,13400.0,35.4868,35.5192,35.4787,35.503,13400.0
2007-06-18 09:50:00,43.8,43.86,43.77,43.85,16900.0,35.503,35.5516,35.4787,35.5435,16900.0
2007-06-18 09:55:00,43.83,43.94,43.83,43.93,23900.0,35.5273,35.6165,35.5273,35.6084,23900.0
2007-06-18 10:00:00,43.93,43.93,43.82,43.82,24900.0,35.6084,35.6084,35.5192,35.5192,24900.0
2007-06-18 10:05:00,43.82,43.88,43.8,43.85,24100.0,35.5192,35.5678,35.503,35.5435,24100.0
2007-06-18 10:10:00,43.85,43.9,43.81,43.87,14600.0,35.5435,35.584,35.5111,35.5597,14600.0
2007-06-18 10:15:00,43.87,43.87,43.79,43.82,31800.0,35.5597,35.5597,35.4949,35.5192,31800.0
2007-06-18 10:20:00,43.82,43.82,43.78,43.79,10500.0,35.5192,35.5192,35.4868,35.4949,10500.0
2007-06-18 10:25:00,43.8,43.88,43.8,43.85,20100.0,35.503,35.5678,35.503,35.5435,20100.0
2007-06-18 10:30:00,43.83,43.84,43.79,43.82,9300.0,35.5273,35.5354,35.4949,35.5192,9300.0
2007-06-18 10:35:00,43.82,43.87,43.81,43.85,14000.0,35.5192,35.5597,35.5111,35.5435,14000.0
2007-06-18 10:40:00,43.84,43.86,43.82,43.84,6000.0,35.5354,35.5516,35.5192,35.5354,6000.0
2007-06-18 10:45:00,43.83,43.84,43.81,43.82,5500.0,35.5273,35.5354,35.5111,35.5192,5500.0
2007-06-18 10:50:00,43.81,43.82,43.78,43.8,4900.0,35.5111,35.5192,35.4868,35.503,4900.0
2007-06-18 10:55:00,43.78,43.82,43.78,43.82,19600.0,35.4868,35.5192,35.4868,35.5192,19600.0
2007-06-18 11:00:00,43.82,43.83,43.79,43.83,13400.0,35.5192,35.5273,35.4949,35.5273,13400.0
2007-06-18 11:05:00,43.83,43.84,43.8,43.84,6200.0,35.5273,35.5354,35.503,35.5354,6200.0
2007-06-18 11:10:00,43.84,43.85,43.78,43.81,15200.0,35.5354,35.5435,35.4868,35.5111,15200.0
2007-06-18 11:15:00,43.82,43.84,43.82,43.84,4400.0,35.5192,35.5354,35.5192,35.5354,4400.0
2007-06-18 11:20:00,43.85,43.86,43.83,43.84,8100.0,35.5435,35.5516,35.5273,35.5354,8100.0
2007-06-18 11:25:00,43.83,43.84,43.82,43.83,3400.0,35.5273,35.5354,35.5192,35.5273,3400.0
2007-06-18 11:30:00,43.83,43.85,43.82,43.83,5200.0,35.5273,35.5435,35.5192,35.5273,5200.0
2007-06-18 11:35:00,43.83,43.84,43.81,43.83,6100.0,35.5273,35.5354,35.5111,35.5273,6100.0
2007-06-18 11:40:00,43.83,43.84,43.81,43.83,6600.0,35.5273,35.5354,35.5111,35.5273,6600.0
2007-06-18 11:45:00,43.84,43.84,43.77,43.82,15700.0,35.5354,35.5354,35.4787,35.5192,15700.0
2007-06-18 11:50:00,43.82,43.83,43.81,43.81,10400.0,35.5192,35.5273,35.5111,35.5111,10400.0
2007-06-18 11:55:00,43.81,43.86,43.81,43.84,9400.0,35.5111,35.5516,35.5111,35.5354,9400.0
2007-06-18 12:00:00,43.85,43.85,43.82,43.84,4400.0,35.5435,35.5435,35.5192,35.5354,4400.0
2007-06-18 12:05:00,43.83,43.83,43.81,43.83,3500.0,35.5273,35.5273,35.5111,35.5273,3500.0
2007-06-18 12:10:00,43.83,43.83,43.8,43.8,8500.0,35.5273,35.5273,35.503,35.503,8500.0
2007-06-18 12:15:00,43.81,43.82,43.8,43.8,9600.0,35.5111,35.5192,35.503,35.503,9600.0
2007-06-18 12:20:00,43.8,43.83,43.8,43.8,14000.0,35.503,35.5273,35.503,35.503,14000.0
2007-06-18 12:25:00,43.8,43.81,43.77,43.8,17000.0,35.503,35.5111,35.4787,35.503,17000.0
2007-06-18 12:30:00,43.8,43.81,43.79,43.81,3000.0,35.503,35.5111,35.4949,35.5111,3000.0
2007-06-18 12:35:00,43.8,43.81,43.8,43.81,3500.0,35.503,35.5111,35.503,35.5111,3500.0
2007-06-18 12:40:00,43.81,43.87,43.81,43.85,6300.0,35.5111,35.5597,35.5111,35.5435,6300.0
2007-06-18 12:45:00,43.85,43.85,43.83,43.83,4400.0,35.5435,35.5435,35.5273,35.5273,4400.0
2007-06-18 12:50:00,43.84,43.86,43.83,43.85,2900.0,35.5354,35.5516,35.5273,35.5435,2900.0
2007-06-18 12:55:00,43.86,43.86,43.81,43.81,3700.0,35.5516,35.5516,35.5111,35.5111,3700.0
2007-06-18 13:00:00,43.8,43.82,43.78,43.8,30300.0,35.503,35.5192,35.4868,35.503,30300.0
2007-06-18 13:05:00,43.8,43.81,43.8,43.81,2600.0,35.503,35.5111,35.503,35.5111,2600.0
2007-06-18 13:10:00,43.81,43.82,43.8,43.82,7100.0,35.5111,35.5192,35.503,35.5192,7100.0
2007-06-18 13:15:00,43.82,43.85,43.82,43.83,6800.0,35.5192,35.5435,35.5192,35.5273,6800.0
2007-06-18 13:20:00,43.82,43.82,43.81,43.81,800.0,35.5192,35.5192,35.5111,35.5111,800.0
2007-06-18 13:25:00,43.81,43.81,43.79,43.81,3300.0,35.5111,35.5111,35.4949,35.5111,3300.0
2007-06-18 13:30:00,43.8,43.83,43.8,43.82,2900.0,35.503,35.5273,35.503,35.5192,2900.0
2007-06-18 13:35:00,43.81,43.83,43.8,43.8,5400.0,35.5111,35.5273,35.503,35.503,5400.0
2007-06-18 13:40:00,43.8,43.82,43.75,43.8,23000.0,35.503,35.5192,35.4625,35.503,23000.0
2007-06-18 13:45:00,43.79,43.8,43.75,43.8,7600.0,35.4949,35.503,35.4625,35.503,7600.0
2007-06-18 13:50:00,43.8,43.81,43.79,43.81,5600.0,35.503,35.5111,35.4949,35.5111,5600.0
2007-06-18 13:55:00,43.81,43.84,43.8,43.84,3000.0,35.5111,35.5354,35.503,35.5354,3000.0
2007-06-18 14:00:00,43.82,43.83,43.77,43.77,5700.0,35.5192,35.5273,35.4787,35.4787,5700.0
2007-06-18 14:05:00,43.77,43.8,43.76,43.8,9600.0,35.4787,35.503,35.4706,35.503,9600.0
2007-06-18 14:10:00,43.8,43.81,43.77,43.79,3700.0,35.503,35.5111,35.4787,35.4949,3700.0
2007-06-18 14:15:00,43.8,43.82,43.8,43.82,4400.0,35.503,35.5192,35.503,35.5192,4400.0
2007-06-18 14:20:00,43.81,43.82,43.8,43.81,1900.0,35.5111,35.5192,35.503,35.5111,1900.0
2007-06-18 14:25:00,43.82,43.83,43.8,43.8,7400.0,35.5192,35.5273,35.503,35.503,7400.0
2007-06-18 14:30:00,43.82,43.82,43.78,43.79,17200.0,35.5192,35.5192,35.4868,35.4949,17200.0
2007-06-18 14:35:00,43.81,43.81,43.78,43.8,6300.0,35.5111,35.5111,35.4868,35.503,6300.0
2007-06-18 14:40:00,43.8,43.81,43.75,43.77,9500.0,35.503,35.5111,35.4625,35.4787,9500.0
2007-06-18 14:45:00,43.77,43.8,43.76,43.8,4900.0,35.4787,35.503,35.4706,35.503,4900.0
2007-06-18 14:50:00,43.78,43.78,43.75,43.75,4700.0,35.4868,35.4868,35.4625,35.4625,4700.0
2007-06-18 14:55:00,43.75,43.78,43.72,43.78,15800.0,35.4625,35.4868,35.4381,35.4868,15800.0
2007-06-18 15:00:00,43.78,43.79,43.77,43.77,6700.0,35.4868,35.4949,35.4787,35.4787,6700.0
2007-06-18 15:05:00,43.79,43.79,43.72,43.75,13900.0,35.4949,35.4949,35.4381,35.4625,13900.0
2007-06-18 15:10:00,43.75,43.75,43.71,43.74,10300.0,35.4625,35.4625,35.43,35.4544,10300.0
2007-06-18 15:15:00,43.72,43.74,43.71,43.71,7200.0,35.4381,35.4544,35.43,35.43,7200.0
2007-06-18 15:20:00,43.7,43.71,43.7,43.71,3500.0,35.4219,35.43,35.4219,35.43,3500.0
2007-06-18 15:25:00,43.71,43.71,43.65,43.67,16200.0,35.43,35.43,35.3814,35.3976,16200.0
2007-06-18 15:30:00,43.66,43.71,43.63,43.7,32000.0,35.3895,35.43,35.3652,35.4219,32000.0
2007-06-18 15:35:00,43.71,43.71,43.67,43.67,9200.0,35.43,35.43,35.3976,35.3976,9200.0
2007-06-18 15:40:00,43.67,43.71,43.66,43.7,12000.0,35.3976,35.43,35.3895,35.4219,12000.0
2007-06-18 15:45:00,43.7,43.71,43.65,43.71,17400.0,35.4219,35.43,35.3814,35.43,17400.0
2007-06-18 15:50:00,43.7,43.71,43.67,43.7,25500.0,35.4219,35.43,35.3976,35.4219,25500.0
2007-06-18 15:55:00,43.68,43.72,43.65,43.65,10100.0,35.4057,35.4381,35.3814,35.3814,10100.0
2007-06-19 09:30:00,43.5,43.5,43.28,43.36,16200.0,35.2598,35.2598,35.0815,35.1463,16200.0
2007-06-19 09:35:00,43.36,43.36,43.3,43.33,17600.0,35.1463,35.1463,35.0977,35.122,17600.0
2007-06-19 09:40:00,43.33,43.36,43.33,43.35,3300.0,35.122,35.1463,35.122,35.1382,3300.0
2007-06-19 09:45:00,43.34,43.34,43.31,43.31,7200.0,35.1301,35.1301,35.1058,35.1058,7200.0
2007-06-19 09:50:00,43.32,43.38,43.31,43.33,18700.0,35.1139,35.1625,35.1058,35.122,18700.0
2007-06-19 09:55:00,43.33,43.34,43.32,43.33,16200.0,35.122,35.1301,35.1139,35.122,16200.0
2007-06-19 10:00:00,43.33,43.34,43.33,43.33,5300.0,35.122,35.1301,35.122,35.122,5300.0
2007-06-19 10:05:00,43.33,43.35,43.31,43.33,37500.0,35.122,35.1382,35.1058,35.122,37500.0
2007-06-19 10:10:00,43.33,43.34,43.32,43.33,23400.0,35.122,35.1301,35.1139,35.122,23400.0
2007-06-19 10:15:00,43.33,43.36,43.32,43.36,27900.0,35.122,35.1463,35.1139,35.1463,27900.0
2007-06-19 10:20:00,43.37,43.39,43.35,43.35,12900.0,35.1544,35.1707,35.1382,35.1382,12900.0
2007-06-19 10:25:00,43.36,43.38,43.35,43.37,5100.0,35.1463,35.1625,35.1382,35.1544,5100.0
2007-06-19 10:30:00,43.39,43.44,43.39,43.44,7700.0,35.1707,35.2112,35.1707,35.2112,7700.0
2007-06-19 10:35:00,43.44,43.46,43.41,43.42,17000.0,35.2112,35.2274,35.1869,35.195,17000.0
2007-06-19 10:40:00,43.42,43.43,43.37,43.38,16700.0,35.195,35.2031,35.1544,35.1625,16700.0
2007-06-19 10:45:00,43.38,43.4,43.38,43.4,17300.0,35.1625,35.1788,35.1625,35.1788,17300.0
2007-06-19 10:50:00,43.39,43.4,43.37,43.38,3500.0,35.1707,35.1788,35.1544,35.1625,3500.0
2007-06-19 10:55:00,43.37,43.39,43.29,43.31,21900.0,35.1544,35.1707,35.0896,35.1058,21900.0
2007-06-19 11:00:00,43.31,43.33,43.26,43.26,15800.0,35.1058,35.122,35.0653,35.0653,15800.0
2007-06-19 11:05:00,43.26,43.27,43.25,43.27,8700.0,35.0653,35.0734,35.0572,35.0734,8700.0
2007-06-19 11:10:00,43.27,43.31,43.25,43.26,18000.0,35.0734,35.1058,35.0572,35.0653,18000.0
2007-06-19 11:15:00,43.25,43.27,43.25,43.27,7200.0,35.0572,35.0734,35.0572,35.0734,7200.0
2007-06-19 11:20:00,43.27,43.29,43.27,43.29,4500.0,35.0734,35.0896,35.0734,35.0896,4500.0
2007-06-19 11:25:00,43.29,43.3,43.23,43.24,9900.0,35.0896,35.0977,35.041,35.0491,9900.0
2007-06-19 11:30:00,43.24,43.25,43.22,43.25,7900.0,35.0491,35.0572,35.0329,35.0572,7900.0
2007-06-19 11:35:00,43.25,43.26,43.24,43.24,3800.0,35.0572,35.0653,35.0491,35.0491,3800.0
2007-06-19 11:40:00,43.24,43.25,43.24,43.25,1500.0,35.0491,35.0572,35.0491,35.0572,1500.0
2007-06-19 11:45:00,43.24,43.26,43.24,43.26,8200.0,35.0491,35.0653,35.0491,35.0653,8200.0
2007-06-19 11:50:00,43.26,43.27,43.24,43.27,3900.0,35.0653,35.0734,35.0491,35.0734,3900.0
2007-06-19 11:55:00,43.27,43.29,43.26,43.29,2500.0,35.0734,35.0896,35.0653,35.0896,2500.0
2007-06-19 12:00:00,43.29,43.31,43.27,43.31,21300.0,35.0896,35.1058,35.0734,35.1058,21300.0
2007-06-19 12:05:00,43.31,43.31,43.23,43.26,26300.0,35.1058,35.1058,35.041,35.0653,26300.0
2007-06-19 12:10:00,43.25,43.28,43.23,43.27,19300.0,35.0572,35.0815,35.041,35.0734,19300.0
2007-06-19 12:15:00,43.27,43.27,43.22,43.25,12200.0,35.0734,35.0734,35.0329,35.0572,12200.0
2007-06-19 12:20:00,43.25,43.26,43.23,43.23,9900.0,35.0572,35.0653,35.041,35.041,9900.0
2007-06-19 12:25:00,43.23,43.24,43.22,43.24,9400.0,35.041,35.0491,35.0329,35.0491,9400.0
2007-06-19 12:30:00,43.24,43.24,43.2,43.21,9300.0,35.0491,35.0491,35.0166,35.0247,9300.0
2007-06-19 12:35:00,43.2,43.21,43.12,43.14,16800.0,35.0166,35.0247,34.9518,34.968,16800.0
2007-06-19 12:40:00,43.14,43.16,43.13,43.13,9900.0,34.968,34.9842,34.9599,34.9599,9900.0
2007-06-19 12:45:00,43.13,43.15,43.11,43.15,13900.0,34.9599,34.9761,34.9437,34.9761,13900.0
2007-06-19 12:50:00,43.15,43.16,43.14,43.14,10200.0,34.9761,34.9842,34.968,34.968,10200.0
2007-06-19 12:55:00,43.15,43.15,43.12,43.13,5500.0,34.9761,34.9761,34.9518,34.9599,5500.0
2007-06-19 13:00:00,43.13,43.14,43.13,43.13,8300.0,34.9599,34.968,34.9599,34.9599,8300.0
2007-06-19 13:05:00,43.13,43.13,43.09,43.09,16800.0,34.9599,34.9599,34.9275,34.9275,16800.0
2007-06-19 13:10:00,43.09,43.09,43.07,43.09,8800.0,34.9275,34.9275,34.9113,34.9275,8800.0
2007-06-19 13:15:00,43.08,43.1,43.07,43.09,8400.0,34.9194,34.9356,34.9113,34.9275,8400.0
2007-06-19 13:20:00,43.08,43.14,43.08,43.12,17400.0,34.9194,34.968,34.9194,34.9518,17400.0
2007-06-19 13:25:00,43.12,43.18,43.12,43.15,15400.0,34.9518,35.0004,34.9518,34.9761,15400.0
2007-06-19 13:30:00,43.14,43.18,43.14,43.15,9400.0,34.968,35.0004,34.968,34.9761,9400.0
2007-06-19 13:35:00,43.15,43.16,43.08,43.09,10800.0,34.9761,34.9842,34.9194,34.9275,10800.0
2007-06-19 13:40:00,43.1,43.11,43.09,43.1,7400.0,34.9356,34.9437,34.9275,34.9356,7400.0
2007-06-19 13:45:00,43.09,43.11,43.08,43.09,8700.0,34.9275,34.9437,34.9194,34.9275,8700.0
2007-06-19 13:50:00,43.1,43.12,43.07,43.07,7500.0,34.9356,34.9518,34.9113,34.9113,7500.0
2007-06-19 13:55:00,43.07,43.11,43.07,43.07,4700.0,34.9113,34.9437,34.9113,34.9113,4700.0
2007-06-19 14:00:00,43.07,43.09,43.04,43.05,5800.0,34.9113,34.9275,34.887,34.8951,5800.0
2007-06-19 14:05:00,43.03,43.04,43.01,43.02,8400.0,34.8788,34.887,34.8626,34.8707,8400.0
2007-06-19 14:10:00,43.02,43.03,43.01,43.02,14300.0,34.8707,34.8788,34.8626,34.8707,14300.0
2007-06-19 14:15:00,43.03,43.03,43.01,43.01,14600.0,34.8788,34.8788,34.8626,34.8626,14600.0
2007-06-19 14:20:00,43.01,43.02,43.0,43.02,13400.0,34.8626,34.8707,34.8545,34.8707,13400.0
2007-06-19 14:25:00,43.02,43.02,43.0,43.01,8000.0,34.8707,34.8707,34.8545,34.8626,8000.0
2007-06-19 14:30:00,43.01,43.01,42.94,42.95,58700.0,34.8626,34.8626,34.8059,34.814,58700.0
2007-06-19 14:35:00,42.95,42.96,42.93,42.96,30300.0,34.814,34.8221,34.7978,34.8221,30300.0
2007-06-19 14:40:00,42.96,42.96,42.92,42.92,16200.0,34.8221,34.8221,34.7897,34.7897,16200.0
2007-06-19 14:45:00,42.93,42.94,42.92,42.93,19400.0,34.7978,34.8059,34.7897,34.7978,19400.0
2007-06-19 14:50:00,42.93,42.95,42.91,42.94,15500.0,34.7978,34.814,34.7816,34.8059,15500.0
2007-06-19 14:55:00,42.93,43.0,42.93,43.0,14900.0,34.7978,34.8545,34.7978,34.8545,14900.0
2007-06-19 15:00:00,42.99,43.01,42.96,42.98,17200.0,34.8464,34.8626,34.8221,34.8383,17200.0
2007-06-19 15:05:00,42.98,43.03,42.97,43.01,23800.0,34.8383,34.8788,34.8302,34.8626,23800.0
2007-06-19 15:10:00,43.01,43.05,42.99,42.99,25100.0,34.8626,34.8951,34.8464,34.8464,25100.0
2007-06-19 15:15:00,43.0,43.01,42.96,42.96,21400.0,34.8545,34.8626,34.8221,34.8221,21400.0
2007-06-19 15:20:00,42.97,42.98,42.96,42.97,10500.0,34.8302,34.8383,34.8221,34.8302,10500.0
2007-06-19 15:25:00,42.97,42.97,42.91,42.94,20800.0,34.8302,34.8302,34.7816,34.8059,20800.0
2007-06-19 15:30:00,42.93,42.97,42.92,42.95,19100.0,34.7978,34.8302,34.7897,34.814,19100.0
2007-06-19 15:35:00,42.96,43.0,42.94,42.99,29500.0,34.8221,34.8545,34.8059,34.8464,29500.0
2007-06-19 15:40:00,42.99,43.08,42.99,43.06,32100.0,34.8464,34.9194,34.8464,34.9032,32100.0
2007-06-19 15:45:00,43.05,43.1,43.04,43.09,18900.0,34.8951,34.9356,34.887,34.9275,18900.0
2007-06-19 15:50:00,43.08,43.11,43.08,43.09,25600.0,34.9194,34.9437,34.9194,34.9275,25600.0
2007-06-19 15:55:00,43.1,43.1,42.95,43.0,105800.0,34.9356,34.9356,34.814,34.8545,105800.0
2007-06-20 09:30:00,43.85,44.54,43.85,44.49,18100.0,35.5435,36.1028,35.5435,36.0623,18100.0
2007-06-20 09:35:00,43.54,43.75,43.37,43.49,74500.0,35.2922,35.4625,35.1544,35.2517,74500.0
2007-06-20 09:40:00,43.46,43.49,43.41,43.47,16300.0,35.2274,35.2517,35.1869,35.2355,16300.0
2007-06-20 09:45:00,43.48,43.5,43.42,43.43,47900.0,35.2436,35.2598,35.195,35.2031,47900.0
2007-06-20 09:50:00,43.43,43.47,43.4,43.43,21500.0,35.2031,35.2355,35.1788,35.2031,21500.0
2007-06-20 09:55:00,43.44,43.46,43.43,43.44,18800.0,35.2112,35.2274,35.2031,35.2112,18800.0
2007-06-20 10:00:00,43.44,43.44,43.39,43.4,45600.0,35.2112,35.2112,35.1707,35.1788,45600.0
2007-06-20 10:05:00,43.41,43.42,43.39,43.42,15800.0,35.1869,35.195,35.1707,35.195,15800.0
2007-06-20 10:10:00,43.42,43.46,43.4,43.41,18500.0,35.195,35.2274,35.1788,35.1869,18500.0
2007-06-20 10:15:00,43.4,43.44,43.4,43.43,20000.0,35.1788,35.2112,35.1788,35.2031,20000.0
2007-06-20 10:20:00,43.42,43.51,43.42,43.5,31600.0,35.195,35.2679,35.195,35.2598,31600.0
2007-06-20 10:25:00,43.5,43.61,43.48,43.61,30900.0,35.2598,35.349,35.2436,35.349,30900.0
2007-06-20 10:30:00,43.62,43.68,43.59,43.6,43200.0,35.3571,35.4057,35.3328,35.3409,43200.0
2007-06-20 10:35:00,43.61,43.62,43.5,43.51,50300.0,35.349,35.3571,35.2598,35.2679,50300.0
2007-06-20 10:40:00,43.52,43.6,43.51,43.57,13600.0,35.276,35.3409,35.2679,35.3166,13600.0
2007-06-20 10:45:00,43.57,43.57,43.52,43.54,8400.0,35.3166,35.3166,35.276,35.2922,8400.0
2007-06-20 10:50:00,43.54,43.55,43.52,43.54,9700.0,35.2922,35.3003,35.276,35.2922,9700.0
2007-06-20 10:55:00,43.55,43.6,43.54,43.6,10100.0,35.3003,35.3409,35.2922,35.3409,10100.0
2007-06-20 11:00:00,43.61,43.64,43.57,43.64,12600.0,35.349,35.3733,35.3166,35.3733,12600.0
2007-06-20 11:05:00,43.64,43.65,43.57,43.63,13900.0,35.3733,35.3814,35.3166,35.3652,13900.0
2007-06-20 11:10:00,43.61,43.62,43.6,43.61,10200.0,35.349,35.3571,35.3409,35.349,10200.0
2007-06-20 11:15:00,43.61,43.66,43.6,43.66,19400.0,35.349,35.3895,35.3409,35.3895,19400.0
2007-06-20 11:20:00,43.66,43.7,43.65,43.7,45400.0,35.3895,35.4219,35.3814,35.4219,45400.0
2007-06-20 11:25:00,43.7,43.75,43.67,43.75,36400.0,35.4219,35.4625,35.3976,35.4625,36400.0
2007-06-20 11:30:00,43.75,43.76,43.74,43.74,18300.0,35.4625,35.4706,35.4544,35.4544,18300.0
2007-06-20 11:35:00,43.74,43.78,43.71,43.77,25900.0,35.4544,35.4868,35.43,35.4787,25900.0
2007-06-20 11:40:00,43.77,43.82,43.74,43.82,39800.0,35.4787,35.5192,35.4544,35.5192,39800.0
2007-06-20 11:45:00,43.82,43.85,43.8,43.84,42800.0,35.5192,35.5435,35.503,35.5354,42800.0
2007-06-20 11:50:00,43.84,43.87,43.83,43.86,15700.0,35.5354,35.5597,35.5273,35.5516,15700.0
2007-06-20 11:55:00,43.87,43.88,43.82,43.88,15200.0,35.5597,35.5678,35.5192,35.5678,15200.0
2007-06-20 12:00:00,43.88,43.9,43.77,43.77,14400.0,35.5678,35.584,35.4787,35.4787,14400.0
2007-06-20 12:05:00,43.78,43.82,43.77,43.81,9700.0,35.4868,35.5192,35.4787,35.5111,9700.0
2007-06-20 12:10:00,43.81,43.83,43.8,43.83,6000.0,35.5111,35.5273,35.503,35.5273,6000.0
2007-06-20 12:15:00,43.83,43.87,43.82,43.87,8400.0,35.5273,35.5597,35.5192,35.5597,8400.0
2007-06-20 12:20:00,43.87,43.87,43.84,43.85,67000.0,35.5597,35.5597,35.5354,35.5435,67000.0
2007-06-20 12:25:00,43.86,43.93,43.84,43.87,29300.0,35.5516,35.6084,35.5354,35.5597,29300.0
2007-06-20 12:30:00,43.85,43.86,43.85,43.85,1600.0,35.5435,35.5516,35.5435,35.5435,1600.0
2007-06-20 12:35:00,43.86,43.88,43.84,43.84,5300.0,35.5516,35.5678,35.5354,35.5354,5300.0
2007-06-20 12:40:00,43.85,43.85,43.8,43.85,7800.0,35.5435,35.5435,35.503,35.5435,7800.0
2007-06-20 12:45:00,43.84,43.85,43.83,43.84,4200.0,35.5354,35.5435,35.5273,35.5354,4200.0
2007-06-20 12:50:00,43.84,43.84,43.8,43.81,4100.0,35.5354,35.5354,35.503,35.5111,4100.0
2007-06-20 12:55:00,43.8,43.8,43.77,43.8,4200.0,35.503,35.503,35.4787,35.503,4200.0
2007-06-20 13:00:00,43.79,43.83,43.76,43.82,9600.0,35.4949,35.5273,35.4706,35.5192,9600.0
2007-06-20 13:05:00,43.83,43.84,43.77,43.78,13500.0,35.5273,35.5354,35.4787,35.4868,13500.0
2007-06-20 13:10:00,43.79,43.83,43.73,43.77,13700.0,35.4949,35.5273,35.4462,35.4787,13700.0
2007-06-20 13:15:00,43.75,43.79,43.74,43.76,3700.0,35.4625,35.4949,35.4544,35.4706,3700.0
2007-06-20 13:20:00,43.77,43.8,43.73,43.75,11300.0,35.4787,35.503,35.4462,35.4625,11300.0
2007-06-20 13:25:00,43.75,43.77,43.72,43.75,11600.0,35.4625,35.4787,35.4381,35.4625,11600.0
2007-06-20 13:30:00,43.75,43.83,43.75,43.81,12900.0,35.4625,35.5273,35.4625,35.5111,12900.0
2007-06-20 13:35:00,43.81,43.84,43.8,43.8,18000.0,35.5111,35.5354,35.503,35.503,18000.0
2007-06-20 13:40:00,43.8,43.84,43.8,43.84,19600.0,35.503,35.5354,35.503,35.5354,19600.0
2007-06-20 13:45:00,43.83,43.84,43.81,43.83,7100.0,35.5273,35.5354,35.5111,35.5273,7100.0
2007-06-20 13:50:00,43.83,43.83,43.77,43.77,4200.0,35.5273,35.5273,35.4787,35.4787,4200.0
2007-06-20 13:55:00,43.76,43.82,43.74,43.79,7600.0,35.4706,35.5192,35.4544,35.4949,7600.0
2007-06-20 14:00:00,43.77,43.83,43.74,43.83,8000.0,35.4787,35.5273,35.4544,35.5273,8000.0
2007-06-20 14:05:00,43.83,43.86,43.82,43.85,6400.0,35.5273,35.5516,35.5192,35.5435,6400.0
2007-06-20 14:10:00,43.86,43.86,43.81,43.82,6100.0,35.5516,35.5516,35.5111,35.5192,6100.0
2007-06-20 14:15:00,43.82,43.82,43.78,43.8,6400.0,35.5192,35.5192,35.4868,35.503,6400.0
2007-06-20 14:20:00,43.79,43.8,43.69,43.72,20100.0,35.4949,35.503,35.4138,35.4381,20100.0
2007-06-20 14:25:00,43.7,43.74,43.64,43.71,12600.0,35.4219,35.4544,35.3733,35.43,12600.0
2007-06-20 14:30:00,43.71,43.75,43.7,43.73,6500.0,35.43,35.4625,35.4219,35.4462,6500.0
2007-06-20 14:35:00,43.73,43.74,43.6,43.64,18400.0,35.4462,35.4544,35.3409,35.3733,18400.0
2007-06-20 14:40:00,43.65,43.72,43.6,43.65,36800.0,35.3814,35.4381,35.3409,35.3814,36800.0
2007-06-20 14:45:00,43.65,43.72,43.63,43.68,12700.0,35.3814,35.4381,35.3652,35.4057,12700.0
2007-06-20 14:50:00,43.68,43.71,43.67,43.69,11800.0,35.4057,35.43,35.3976,35.4138,11800.0
2007-06-20 14:55:00,43.69,43.69,43.66,43.68,9300.0,35.4138,35.4138,35.3895,35.4057,9300.0
2007-06-20 15:00:00,43.68,43.69,43.57,43.59,18800.0,35.4057,35.4138,35.3166,35.3328,18800.0
2007-06-20 15:05:00,43.59,43.59,43.54,43.54,19400.0,35.3328,35.3328,35.2922,35.2922,19400.0
2007-06-20 15:10:00,43.55,43.56,43.51,43.53,13100.0,35.3003,35.3084,35.2679,35.2841,13100.0
2007-06-20 15:15:00,43.53,43.55,43.5,43.52,15800.0,35.2841,35.3003,35.2598,35.276,15800.0
2007-06-20 15:20:00,43.51,43.54,43.49,43.49,17800.0,35.2679,35.2922,35.2517,35.2517,17800.0
2007-06-20 15:25:00,43.49,43.55,43.44,43.45,20500.0,35.2517,35.3003,35.2112,35.2193,20500.0
2007-06-20 15:30:00,43.47,43.48,43.39,43.39,21200.0,35.2355,35.2436,35.1707,35.1707,21200.0
2007-06-20 15:35:00,43.39,43.4,43.31,43.32,27700.0,35.1707,35.1788,35.1058,35.1139,27700.0
2007-06-20 15:40:00,43.32,43.36,43.3,43.33,26100.0,35.1139,35.1463,35.0977,35.122,26100.0
2007-06-20 15:45:00,43.33,43.35,43.23,43.23,20800.0,35.122,35.1382,35.041,35.041,20800.0
2007-06-20 15:50:00,43.23,43.27,43.19,43.22,28400.0,35.041,35.0734,35.0085,35.0329,28400.0
2007-06-20 15:55:00,43.2,43.22,43.18,43.18,30900.0,35.0166,35.0329,35.0004,35.0004,30900.0
2007-06-21 09:30:00,42.94,43.19,42.94,43.14,14900.0,34.8059,35.0085,34.8059,34.968,14900.0
2007-06-21 09:35:00,43.14,43.16,42.95,42.95,18900.0,34.968,34.9842,34.814,34.814,18900.0
2007-06-21 09:40:00,42.95,42.97,42.9,42.92,13800.0,34.814,34.8302,34.7735,34.7897,13800.0
2007-06-21 09:45:00,42.94,42.94,42.83,42.83,11700.0,34.8059,34.8059,34.7167,34.7167,11700.0
2007-06-21 09:50:00,42.83,42.94,42.83,42.93,12200.0,34.7167,34.8059,34.7167,34.7978,12200.0
2007-06-21 09:55:00,42.94,42.96,42.8,42.8,11800.0,34.8059,34.8221,34.6924,34.6924,11800.0
2007-06-21 10:00:00,42.78,42.85,42.74,42.75,14400.0,34.6762,34.7329,34.6438,34.6519,14400.0
2007-06-21 10:05:00,42.74,42.78,42.72,42.75,35200.0,34.6438,34.6762,34.6276,34.6519,35200.0
2007-06-21 10:10:00,42.75,42.8,42.74,42.76,11600.0,34.6519,34.6924,34.6438,34.66,11600.0
2007-06-21 10:15:00,42.75,42.8,42.75,42.8,14500.0,34.6519,34.6924,34.6519,34.6924,14500.0
2007-06-21 10:20:00,42.8,42.98,42.79,42.98,19000.0,34.6924,34.8383,34.6843,34.8383,19000.0
2007-06-21 10:25:00,42.95,43.06,42.95,42.97,5700.0,34.814,34.9032,34.814,34.8302,5700.0
2007-06-21 10:30:00,42.95,43.0,42.89,42.91,15300.0,34.814,34.8545,34.7654,34.7816,15300.0
2007-06-21 10:35:00,42.91,42.94,42.89,42.93,8800.0,34.7816,34.8059,34.7654,34.7978,8800.0
2007-06-21 10:40:00,42.93,43.01,42.91,42.94,17300.0,34.7978,34.8626,34.7816,34.8059,17300.0
2007-06-21 10:45:00,42.92,43.0,42.89,42.95,11000.0,34.7897,34.8545,34.7654,34.814,11000.0
2007-06-21 10:50:00,42.97,43.05,42.96,43.02,21400.0,34.8302,34.8951,34.8221,34.8707,21400.0
2007-06-21 10:55:00,43.03,43.03,42.97,42.99,9600.0,34.8788,34.8788,34.8302,34.8464,9600.0
2007-06-21 11:00:00,43.0,43.0,42.97,42.98,10200.0,34.8545,34.8545,34.8302,34.8383,10200.0
2007-06-21 11:05:00,42.99,43.0,42.96,42.98,11300.0,34.8464,34.8545,34.8221,34.8383,11300.0
2007-06-21 11:10:00,42.98,43.0,42.95,42.98,6900.0,34.8383,34.8545,34.814,34.8383,6900.0
2007-06-21 11:15:00,42.98,43.0,42.98,42.99,6900.0,34.8383,34.8545,34.8383,34.8464,6900.0
2007-06-21 11:20:00,43.0,43.0,42.98,42.99,53500.0,34.8545,34.8545,34.8383,34.8464,53500.0
2007-06-21 11:25:00,42.98,42.98,42.95,42.98,8300.0,34.8383,34.8383,34.814,34.8383,8300.0
2007-06-21 11:30:00,42.97,43.0,42.96,42.99,5600.0,34.8302,34.8545,34.8221,34.8464,5600.0
2007-06-21 11:35:00,42.98,42.99,42.93,42.98,34600.0,34.8383,34.8464,34.7978,34.8383,34600.0
2007-06-21 11:40:00,42.97,43.0,42.96,42.97,4400.0,34.8302,34.8545,34.8221,34.8302,4400.0
2007-06-21 11:45:00,42.96,43.01,42.96,42.99,8400.0,34.8221,34.8626,34.8221,34.8464,8400.0
2007-06-21 11:50:00,42.99,43.01,42.97,42.99,9600.0,34.8464,34.8626,34.8302,34.8464,9600.0
2007-06-21 11:55:00,43.0,43.0,42.95,42.98,15100.0,34.8545,34.8545,34.814,34.8383,15100.0
2007-06-21 12:00:00,42.99,43.08,42.99,43.04,10300.0,34.8464,34.9194,34.8464,34.887,10300.0
2007-06-21 12:05:00,43.04,43.04,42.96,42.99,8700.0,34.887,34.887,34.8221,34.8464,8700.0
2007-06-21 12:10:00,42.97,43.04,42.96,43.0,6200.0,34.8302,34.887,34.8221,34.8545,6200.0
2007-06-21 12:15:00,42.98,43.0,42.96,42.98,4600.0,34.8383,34.8545,34.8221,34.8383,4600.0
2007-06-21 12:20:00,42.98,43.01,42.95,42.99,11900.0,34.8383,34.8626,34.814,34.8464,11900.0
2007-06-21 12:25:00,43.0,43.02,42.99,43.02,4100.0,34.8545,34.8707,34.8464,34.8707,4100.0
2007-06-21 12:30:00,43.0,43.0,42.94,43.0,13000.0,34.8545,34.8545,34.8059,34.8545,13000.0
2007-06-21 12:35:00,42.99,43.01,42.94,43.01,13600.0,34.8464,34.8626,34.8059,34.8626,13600.0
2007-06-21 12:40:00,43.03,43.04,42.97,43.03,23300.0,34.8788,34.887,34.8302,34.8788,23300.0
2007-06-21 12:45:00,43.02,43.03,42.98,42.99,17100.0,34.8707,34.8788,34.8383,34.8464,17100.0
2007-06-21 12:50:00,43.0,43.0,42.95,42.95,8500.0,34.8545,34.8545,34.814,34.814,8500.0
2007-06-21 12:55:00,42.96,43.0,42.95,42.98,8200.0,34.8221,34.8545,34.814,34.8383,8200.0
2007-06-21 13:00:00,42.99,43.02,42.98,42.99,16800.0,34.8464,34.8707,34.8383,34.8464,16800.0
2007-06-21 13:05:00,43.0,43.09,42.99,43.05,13300.0,34.8545,34.9275,34.8464,34.8951,13300.0
2007-06-21 13:10:00,43.06,43.06,43.01,43.05,7000.0,34.9032,34.9032,34.8626,34.8951,7000.0
2007-06-21 13:15:00,43.06,43.14,43.05,43.11,6700.0,34.9032,34.968,34.8951,34.9437,6700.0
2007-06-21 13:20:00,43.1,43.15,43.07,43.08,10100.0,34.9356,34.9761,34.9113,34.9194,10100.0
2007-06-21 13:25:00,43.07,43.18,43.04,43.18,18500.0,34.9113,35.0004,34.887,35.0004,18500.0
2007-06-21 13:30:00,43.18,43.21,43.16,43.21,11600.0,35.0004,35.0247,34.9842,35.0247,11600.0
2007-06-21 13:35:00,43.21,43.23,43.21,43.21,3400.0,35.0247,35.041,35.0247,35.0247,3400.0
2007-06-21 13:40:00,43.18,43.22,43.18,43.21,4100.0,35.0004,35.0329,35.0004,35.0247,4100.0
2007-06-21 13:45:00,43.22,43.23,43.21,43.21,5200.0,35.0329,35.041,35.0247,35.0247,5200.0
2007-06-21 13:50:00,43.2,43.21,43.14,43.15,4800.0,35.0166,35.0247,34.968,34.9761,4800.0
2007-06-21 13:55:00,43.13,43.23,43.13,43.23,8300.0,34.9599,35.041,34.9599,35.041,8300.0
2007-06-21 14:00:00,43.23,43.24,43.12,43.13,6500.0,35.041,35.0491,34.9518,34.9599,6500.0
2007-06-21 14:05:00,43.13,43.23,43.13,43.14,16600.0,34.9599,35.041,34.9599,34.968,16600.0
2007-06-21 14:10:00,43.14,43.19,43.09,43.09,13600.0,34.968,35.0085,34.9275,34.9275,13600.0
2007-06-21 14:15:00,43.1,43.18,43.1,43.17,14000.0,34.9356,35.0004,34.9356,34.9923,14000.0
2007-06-21 14:20:00,43.16,43.16,43.13,43.14,6800.0,34.9842,34.9842,34.9599,34.968,6800.0
2007-06-21 14:25:00,43.14,43.15,43.09,43.1,7300.0,34.968,34.9761,34.9275,34.9356,7300.0
2007-06-21 14:30:00,43.11,43.14,43.05,43.07,8700.0,34.9437,34.968,34.8951,34.9113,8700.0
2007-06-21 14:35:00,43.07,43.11,43.03,43.03,14200.0,34.9113,34.9437,34.8788,34.8788,14200.0
2007-06-21 14:40:00,43.04,43.11,43.04,43.09,7800.0,34.887,34.9437,34.887,34.9275,7800.0
2007-06-21 14:45:00,43.09,43.1,43.02,43.02,10500.0,34.9275,34.9356,34.8707,34.8707,10500.0
2007-06-21 14:50:00,43.02,43.24,43.02,43.08,31100.0,34.8707,35.0491,34.8707,34.9194,31100.0
2007-06-21 14:55:00,43.08,43.16,43.07,43.13,7100.0,34.9194,34.9842,34.9113,34.9599,7100.0
2007-06-21 15:00:00,43.16,43.24,43.16,43.24,12900.0,34.9842,35.0491,34.9842,35.0491,12900.0
2007-06-21 15:05:00,43.21,43.24,43.15,43.21,8800.0,35.0247,35.0491,34.9761,35.0247,8800.0
2007-06-21 15:10:00,43.2,43.2,43.12,43.16,8800.0,35.0166,35.0166,34.9518,34.9842,8800.0
2007-06-21 15:15:00,43.14,43.23,43.14,43.19,10600.0,34.968,35.041,34.968,35.0085,10600.0
2007-06-21 15:20:00,43.16,43.18,43.14,43.17,10200.0,34.9842,35.0004,34.968,34.9923,10200.0
2007-06-21 15:25:00,43.17,43.22,43.17,43.2,9400.0,34.9923,35.0329,34.9923,35.0166,9400.0
2007-06-21 15:30:00,43.22,43.24,43.2,43.2,12000.0,35.0329,35.0491,35.0166,35.0166,12000.0
2007-06-21 15:35:00,43.2,43.26,43.18,43.26,18100.0,35.0166,35.0653,35.0004,35.0653,18100.0
2007-06-21 15:40:00,43.26,43.28,43.24,43.26,15800.0,35.0653,35.0815,35.0491,35.0653,15800.0
2007-06-21 15:45:00,43.26,43.33,43.24,43.3,25800.0,35.0653,35.122,35.0491,35.0977,25800.0
2007-06-21 15:50:00,43.3,43.31,43.26,43.3,23500.0,35.0977,35.1058,35.0653,35.0977,23500.0
2007-06-21 15:55:00,43.3,43.35,43.29,43.35,30900.0,35.0977,35.1382,35.0896,35.1382,30900.0
2007-06-22 09:30:00,43.2,43.34,43.0,43.21,31700.0,35.0166,35.1301,34.8545,35.0247,31700.0
2007-06-22 09:35:00,43.27,43.46,43.27,43.45,7700.0,35.0734,35.2274,35.0734,35.2193,7700.0
2007-06-22 09:40:00,43.43,43.43,43.24,43.27,9700.0,35.2031,35.2031,35.0491,35.0734,9700.0
2007-06-22 09:45:00,43.26,43.49,43.21,43.38,27400.0,35.0653,35.2517,35.0247,35.1625,27400.0
2007-06-22 09:50:00,43.38,43.46,43.34,43.38,17800.0,35.1625,35.2274,35.1301,35.1625,17800.0
2007-06-22 09:55:00,43.38,43.48,43.34,43.48,6100.0,35.1625,35.2436,35.1301,35.2436,6100.0
2007-06-22 10:00:00,43.46,43.46,43.27,43.29,18400.0,35.2274,35.2274,35.0734,35.0896,18400.0
2007-06-22 10:05:00,43.31,43.34,43.25,43.3,6900.0,35.1058,35.1301,35.0572,35.0977,6900.0
2007-06-22 10:10:00,43.29,43.31,43.23,43.3,9400.0,35.0896,35.1058,35.041,35.0977,9400.0
2007-06-22 10:15:00,43.31,43.31,43.23,43.23,12600.0,35.1058,35.1058,35.041,35.041,12600.0
2007-06-22 10:20:00,43.25,43.32,43.25,43.28,15500.0,35.0572,35.1139,35.0572,35.0815,15500.0
2007-06-22 10:25:00,43.27,43.32,43.22,43.26,23300.0,35.0734,35.1139,35.0329,35.0653,23300.0
2007-06-22 10:30:00,43.26,43.34,43.22,43.3,13000.0,35.0653,35.1301,35.0329,35.0977,13000.0
2007-06-22 10:35:00,43.28,43.31,43.23,43.31,7500.0,35.0815,35.1058,35.041,35.1058,7500.0
2007-06-22 10:40:00,43.31,43.32,43.28,43.29,12700.0,35.1058,35.1139,35.0815,35.0896,12700.0
2007-06-22 10:45:00,43.3,43.33,43.28,43.31,11300.0,35.0977,35.122,35.0815,35.1058,11300.0
2007-06-22 10:50:00,43.31,43.35,43.28,43.33,11900.0,35.1058,35.1382,35.0815,35.122,11900.0
2007-06-22 10:55:00,43.34,43.37,43.27,43.28,9000.0,35.1301,35.1544,35.0734,35.0815,9000.0
2007-06-22 11:00:00,43.25,43.34,43.25,43.34,18900.0,35.0572,35.1301,35.0572,35.1301,18900.0
2007-06-22 11:05:00,43.34,43.35,43.28,43.35,13700.0,35.1301,35.1382,35.0815,35.1382,13700.0
2007-06-22 11:10:00,43.36,43.38,43.35,43.37,4500.0,35.1463,35.1625,35.1382,35.1544,4500.0
2007-06-22 11:15:00,43.37,43.37,43.3,43.32,7400.0,35.1544,35.1544,35.0977,35.1139,7400.0
2007-06-22 11:20:00,43.34,43.38,43.3,43.34,11000.0,35.1301,35.1625,35.0977,35.1301,11000.0
2007-06-22 11:25:00,43.34,43.4,43.33,43.37,4400.0,35.1301,35.1788,35.122,35.1544,4400.0
2007-06-22 11:30:00,43.38,43.4,43.33,43.37,6100.0,35.1625,35.1788,35.122,35.1544,6100.0
2007-06-22 11:35:00,43.37,43.4,43.32,43.4,19300.0,35.1544,35.1788,35.1139,35.1788,19300.0
2007-06-22 11:40:00,43.39,43.42,43.36,43.39,15300.0,35.1707,35.195,35.1463,35.1707,15300.0
2007-06-22 11:45:00,43.4,43.42,43.35,43.39,13100.0,35.1788,35.195,35.1382,35.1707,13100.0
2007-06-22 11:50:00,43.4,43.41,43.35,43.41,7600.0,35.1788,35.1869,35.1382,35.1869,7600.0
2007-06-22 11:55:00,43.41,43.46,43.39,43.45,9800.0,35.1869,35.2274,35.1707,35.2193,9800.0
2007-06-22 12:00:00,43.45,43.45,43.39,43.42,10500.0,35.2193,35.2193,35.1707,35.195,10500.0
2007-06-22 12:05:00,43.43,43.43,43.32,43.32,12400.0,35.2031,35.2031,35.1139,35.1139,12400.0
2007-06-22 12:10:00,43.31,43.32,43.26,43.26,14200.0,35.1058,35.1139,35.0653,35.0653,14200.0
2007-06-22 12:15:00,43.28,43.28,43.2,43.25,20900.0,35.0815,35.0815,35.0166,35.0572,20900.0
2007-06-22 12:20:00,43.23,43.23,43.14,43.21,7300.0,35.041,35.041,34.968,35.0247,7300.0
2007-06-22 12:25:00,43.21,43.25,43.11,43.12,24000.0,35.0247,35.0572,34.9437,34.9518,24000.0
2007-06-22 12:30:00,43.12,43.15,43.04,43.13,22100.0,34.9518,34.9761,34.887,34.9599,22100.0
2007-06-22 12:35:00,43.13,43.21,43.13,43.19,7700.0,34.9599,35.0247,34.9599,35.0085,7700.0
2007-06-22 12:40:00,43.17,43.21,43.13,43.2,11200.0,34.9923,35.0247,34.9599,35.0166,11200.0
2007-06-22 12:45:00,43.2,43.22,43.16,43.2,12800.0,35.0166,35.0329,34.9842,35.0166,12800.0
2007-06-22 12:50:00,43.19,43.22,43.08,43.08,12000.0,35.0085,35.0329,34.9194,34.9194,12000.0
2007-06-22 12:55:00,43.07,43.13,43.06,43.12,8500.0,34.9113,34.9599,34.9032,34.9518,8500.0
2007-06-22 13:00:00,43.11,43.13,43.07,43.1,27600.0,34.9437,34.9599,34.9113,34.9356,27600.0
2007-06-22 13:05:00,43.1,43.14,43.07,43.14,45500.0,34.9356,34.968,34.9113,34.968,45500.0
2007-06-22 13:10:00,43.13,43.16,43.07,43.11,20100.0,34.9599,34.9842,34.9113,34.9437,20100.0
2007-06-22 13:15:00,43.11,43.19,43.11,43.12,11600.0,34.9437,35.0085,34.9437,34.9518,11600.0
2007-06-22 13:20:00,43.13,43.21,43.13,43.21,12300.0,34.9599,35.0247,34.9599,35.0247,12300.0
2007-06-22 13:25:00,43.19,43.25,43.18,43.25,21400.0,35.0085,35.0572,35.0004,35.0572,21400.0
2007-06-22 13:30:00,43.26,43.27,43.21,43.27,6200.0,35.0653,35.0734,35.0247,35.0734,6200.0
2007-06-22 13:35:00,43.25,43.26,43.24,43.25,10500.0,35.0572,35.0653,35.0491,35.0572,10500.0
2007-06-22 13:40:00,43.25,43.27,43.21,43.21,25200.0,35.0572,35.0734,35.0247,35.0247,25200.0
2007-06-22 13:45:00,43.22,43.25,43.2,43.24,27900.0,35.0329,35.0572,35.0166,35.0491,27900.0
2007-06-22 13:50:00,43.26,43.26,43.15,43.16,12100.0,35.0653,35.0653,34.9761,34.9842,12100.0
2007-06-22 13:55:00,43.17,43.25,43.16,43.25,16300.0,34.9923,35.0572,34.9842,35.0572,16300.0
2007-06-22 14:00:00,43.26,43.26,43.18,43.18,6900.0,35.0653,35.0653,35.0004,35.0004,6900.0
2007-06-22 14:05:00,43.19,43.23,43.11,43.22,16800.0,35.0085,35.041,34.9437,35.0329,16800.0
2007-06-22 14:10:00,43.23,43.27,43.23,43.24,9900.0,35.041,35.0734,35.041,35.0491,9900.0
2007-06-22 14:15:00,43.24,43.24,43.16,43.2,12400.0,35.0491,35.0491,34.9842,35.0166,12400.0
2007-06-22 14:20:00,43.19,43.22,43.13,43.14,11500.0,35.0085,35.0329,34.9599,34.968,11500.0
2007-06-22 14:25:00,43.14,43.24,43.14,43.24,20200.0,34.968,35.0491,34.968,35.0491,20200.0
2007-06-22 14:30:00,43.25,43.28,43.15,43.18,38000.0,35.0572,35.0815,34.9761,35.0004,38000.0
2007-06-22 14:35:00,43.19,43.29,43.18,43.2,29100.0,35.0085,35.0896,35.0004,35.0166,29100.0
2007-06-22 14:40:00,43.2,43.25,43.18,43.21,29500.0,35.0166,35.0572,35.0004,35.0247,29500.0
2007-06-22 14:45:00,43.21,43.32,43.21,43.27,20000.0,35.0247,35.1139,35.0247,35.0734,20000.0
2007-06-22 14:50:00,43.26,43.33,43.25,43.3,18000.0,35.0653,35.122,35.0572,35.0977,18000.0
2007-06-22 14:55:00,43.29,43.31,43.26,43.28,82800.0,35.0896,35.1058,35.0653,35.0815,82800.0
2007-06-22 15:00:00,43.3,43.32,43.15,43.19,34100.0,35.0977,35.1139,34.9761,35.0085,34100.0
2007-06-22 15:05:00,43.18,43.2,43.12,43.12,40600.0,35.0004,35.0166,34.9518,34.9518,40600.0
2007-06-22 15:10:00,43.11,43.14,43.05,43.05,25200.0,34.9437,34.968,34.8951,34.8951,25200.0
2007-06-22 15:15:00,43.04,43.09,43.04,43.06,46100.0,34.887,34.9275,34.887,34.9032,46100.0
2007-06-22 15:20:00,43.06,43.07,43.01,43.02,23700.0,34.9032,34.9113,34.8626,34.8707,23700.0
2007-06-22 15:25:00,43.02,43.04,42.9,42.9,71600.0,34.8707,34.887,34.7735,34.7735,71600.0
2007-06-22 15:30:00,42.9,42.95,42.9,42.93,47500.0,34.7735,34.814,34.7735,34.7978,47500.0
2007-06-22 15:35:00,42.93,42.94,42.82,42.84,40700.0,34.7978,34.8059,34.7086,34.7248,40700.0
2007-06-22 15:40:00,42.83,42.83,42.7,42.75,119300.0,34.7167,34.7167,34.6114,34.6519,119300.0
2007-06-22 15:45:00,42.74,42.9,42.74,42.9,24800.0,34.6438,34.7735,34.6438,34.7735,24800.0
2007-06-22 15:50:00,42.9,42.9,42.84,42.86,65200.0,34.7735,34.7735,34.7248,34.741,65200.0
2007-06-22 15:55:00,42.86,42.89,42.83,42.87,38300.0,34.741,34.7654,34.7167,34.7492,38300.0
2007-06-25 09:30:00,42.78,42.83,42.77,42.78,15300.0,34.6762,34.7167,34.6681,34.6762,15300.0
2007-06-25 09:35:00,42.78,42.87,42.71,42.78,9600.0,34.6762,34.7492,34.6195,34.6762,9600.0
2007-06-25 09:40:00,42.77,42.84,42.57,42.63,20700.0,34.6681,34.7248,34.506,34.5546,20700.0
2007-06-25 09:45:00,42.66,42.87,42.65,42.87,21600.0,34.5789,34.7492,34.5708,34.7492,21600.0
2007-06-25 09:50:00,42.85,43.0,42.78,42.97,23100.0,34.7329,34.8545,34.6762,34.8302,23100.0
2007-06-25 09:55:00,42.97,43.05,42.93,42.98,16700.0,34.8302,34.8951,34.7978,34.8383,16700.0
2007-06-25 10:00:00,42.98,43.12,42.91,42.96,12600.0,34.8383,34.9518,34.7816,34.8221,12600.0
2007-06-25 10:05:00,42.94,42.94,42.84,42.91,7800.0,34.8059,34.8059,34.7248,34.7816,7800.0
2007-06-25 10:10:00,42.92,43.05,42.84,42.99,20300.0,34.7897,34.8951,34.7248,34.8464,20300.0
2007-06-25 10:15:00,43.0,43.07,42.94,43.0,7100.0,34.8545,34.9113,34.8059,34.8545,7100.0
2007-06-25 10:20:00,43.04,43.14,42.98,42.99,14700.0,34.887,34.968,34.8383,34.8464,14700.0
2007-06-25 10:25:00,42.99,43.03,42.94,42.99,13000.0,34.8464,34.8788,34.8059,34.8464,13000.0
2007-06-25 10:30:00,42.98,43.02,42.88,42.88,14300.0,34.8383,34.8707,34.7573,34.7573,14300.0
2007-06-25 10:35:00,42.87,42.91,42.8,42.89,15200.0,34.7492,34.7816,34.6924,34.7654,15200.0
2007-06-25 10:40:00,42.89,42.97,42.83,42.89,9600.0,34.7654,34.8302,34.7167,34.7654,9600.0
2007-06-25 10:45:00,42.88,42.98,42.85,42.88,16200.0,34.7573,34.8383,34.7329,34.7573,16200.0
2007-06-25 10:50:00,42.87,42.92,42.87,42.91,8900.0,34.7492,34.7897,34.7492,34.7816,8900.0
2007-06-25 10:55:00,42.92,43.0,42.92,42.97,6500.0,34.7897,34.8545,34.7897,34.8302,6500.0
2007-06-25 11:00:00,42.97,43.13,42.95,43.11,37900.0,34.8302,34.9599,34.814,34.9437,37900.0
2007-06-25 11:05:00,43.12,43.18,43.1,43.1,14100.0,34.9518,35.0004,34.9356,34.9356,14100.0
2007-06-25 11:10:00,43.12,43.17,43.12,43.17,4400.0,34.9518,34.9923,34.9518,34.9923,4400.0
2007-06-25 11:15:00,43.15,43.19,43.15,43.15,6700.0,34.9761,35.0085,34.9761,34.9761,6700.0
2007-06-25 11:20:00,43.14,43.15,43.1,43.13,12400.0,34.968,34.9761,34.9356,34.9599,12400.0
2007-06-25 11:25:00,43.13,43.19,43.13,43.19,8000.0,34.9599,35.0085,34.9599,35.0085,8000.0
2007-06-25 11:30:00,43.18,43.22,43.18,43.22,29500.0,35.0004,35.0329,35.0004,35.0329,29500.0
2007-06-25 11:35:00,43.19,43.21,43.18,43.21,11900.0,35.0085,35.0247,35.0004,35.0247,11900.0
2007-06-25 11:40:00,43.2,43.21,43.15,43.15,12000.0,35.0166,35.0247,34.9761,34.9761,12000.0
2007-06-25 11:45:00,43.15,43.2,43.15,43.18,17600.0,34.9761,35.0166,34.9761,35.0004,17600.0
2007-06-25 11:50:00,43.18,43.19,43.16,43.19,11100.0,35.0004,35.0085,34.9842,35.0085,11100.0
2007-06-25 11:55:00,43.2,43.2,43.18,43.19,5400.0,35.0166,35.0166,35.0004,35.0085,5400.0
2007-06-25 12:00:00,43.18,43.26,43.18,43.24,9800.0,35.0004,35.0653,35.0004,35.0491,9800.0
2007-06-25 12:05:00,43.23,43.29,43.2,43.28,12200.0,35.041,35.0896,35.0166,35.0815,12200.0
2007-06-25 12:10:00,43.26,43.29,43.23,43.29,7600.0,35.0653,35.0896,35.041,35.0896,7600.0
2007-06-25 12:15:00,43.28,43.28,43.18,43.18,9400.0,35.0815,35.0815,35.0004,35.0004,9400.0
2007-06-25 12:20:00,43.18,43.18,43.13,43.13,12300.0,35.0004,35.0004,34.9599,34.9599,12300.0
2007-06-25 12:25:00,43.14,43.16,43.03,43.03,13100.0,34.968,34.9842,34.8788,34.8788,13100.0
2007-06-25 12:30:00,43.04,43.08,43.02,43.03,10000.0,34.887,34.9194,34.8707,34.8788,10000.0
2007-06-25 12:35:00,43.03,43.04,42.97,42.99,5100.0,34.8788,34.887,34.8302,34.8464,5100.0
2007-06-25 12:40:00,43.01,43.02,42.99,43.0,9600.0,34.8626,34.8707,34.8464,34.8545,9600.0
2007-06-25 12:45:00,42.99,42.99,42.95,42.96,4700.0,34.8464,34.8464,34.814,34.8221,4700.0
2007-06-25 12:50:00,42.96,42.99,42.95,42.95,5700.0,34.8221,34.8464,34.814,34.814,5700.0
2007-06-25 12:55:00,42.95,42.96,42.89,42.9,4900.0,34.814,34.8221,34.7654,34.7735,4900.0
2007-06-25 13:00:00,42.91,42.97,42.9,42.92,13000.0,34.7816,34.8302,34.7735,34.7897,13000.0
2007-06-25 13:05:00,42.92,42.92,42.84,42.85,11400.0,34.7897,34.7897,34.7248,34.7329,11400.0
2007-06-25 13:10:00,42.85,42.88,42.79,42.79,13600.0,34.7329,34.7573,34.6843,34.6843,13600.0
2007-06-25 13:15:00,42.8,42.8,42.76,42.79,12400.0,34.6924,34.6924,34.66,34.6843,12400.0
2007-06-25 13:20:00,42.79,42.85,42.79,42.8,6000.0,34.6843,34.7329,34.6843,34.6924,6000.0
2007-06-25 13:25:00,42.8,42.84,42.74,42.76,19700.0,34.6924,34.7248,34.6438,34.66,19700.0
2007-06-25 13:30:00,42.76,42.82,42.74,42.75,24900.0,34.66,34.7086,34.6438,34.6519,24900.0
2007-06-25 13:35:00,42.75,42.79,42.74,42.78,17600.0,34.6519,34.6843,34.6438,34.6762,17600.0
2007-06-25 13:40:00,42.78,42.8,42.74,42.77,19600.0,34.6762,34.6924,34.6438,34.6681,19600.0
2007-06-25 13:45:00,42.77,42.8,42.72,42.79,18400.0,34.6681,34.6924,34.6276,34.6843,18400.0
2007-06-25 13:50:00,42.8,42.81,42.75,42.78,13600.0,34.6924,34.7005,34.6519,34.6762,13600.0
2007-06-25 13:55:00,42.8,42.8,42.71,42.71,39100.0,34.6924,34.6924,34.6195,34.6195,39100.0
2007-06-25 14:00:00,42.69,42.75,42.69,42.75,14100.0,34.6033,34.6519,34.6033,34.6519,14100.0
2007-06-25 14:05:00,42.75,42.78,42.73,42.75,18400.0,34.6519,34.6762,34.6357,34.6519,18400.0
2007-06-25 14:10:00,42.74,42.76,42.73,42.76,39400.0,34.6438,34.66,34.6357,34.66,39400.0
2007-06-25 14:15:00,42.75,42.78,42.73,42.75,13300.0,34.6519,34.6762,34.6357,34.6519,13300.0
2007-06-25 14:20:00,42.75,42.79,42.74,42.78,8600.0,34.6519,34.6843,34.6438,34.6762,8600.0
2007-06-25 14:25:00,42.77,42.77,42.67,42.69,29500.0,34.6681,34.6681,34.587,34.6033,29500.0
2007-06-25 14:30:00,42.68,42.69,42.56,42.59,54100.0,34.5951,34.6033,34.4979,34.5222,54100.0
2007-06-25 14:35:00,42.59,42.67,42.58,42.66,30200.0,34.5222,34.587,34.5141,34.5789,30200.0
2007-06-25 14:40:00,42.65,42.7,42.52,42.52,24100.0,34.5708,34.6114,34.4655,34.4655,24100.0
2007-06-25 14:45:00,42.51,42.61,42.46,42.5,16700.0,34.4573,34.5384,34.4168,34.4492,16700.0
2007-06-25 14:50:00,42.49,42.55,42.46,42.47,28600.0,34.4411,34.4898,34.4168,34.4249,28600.0
2007-06-25 14:55:00,42.48,42.65,42.47,42.61,27600.0,34.433,34.5708,34.4249,34.5384,27600.0
2007-06-25 15:00:00,42.6,42.64,42.52,42.64,35100.0,34.5303,34.5627,34.4655,34.5627,35100.0
2007-06-25 15:05:00,42.64,42.91,42.56,42.6,44700.0,34.5627,34.7816,34.4979,34.5303,44700.0
2007-06-25 15:10:00,42.61,42.68,42.57,42.65,22700.0,34.5384,34.5951,34.506,34.5708,22700.0
2007-06-25 15:15:00,42.65,42.7,42.58,42.61,22600.0,34.5708,34.6114,34.5141,34.5384,22600.0
2007-06-25 15:20:00,42.61,42.78,42.61,42.77,17600.0,34.5384,34.6762,34.5384,34.6681,17600.0
2007-06-25 15:25:00,42.74,42.76,42.68,42.73,17300.0,34.6438,34.66,34.5951,34.6357,17300.0
2007-06-25 15:30:00,42.72,42.83,42.72,42.82,15000.0,34.6276,34.7167,34.6276,34.7086,15000.0
2007-06-25 15:35:00,42.82,42.83,42.74,42.79,15200.0,34.7086,34.7167,34.6438,34.6843,15200.0
2007-06-25 15:40:00,42.79,42.79,42.66,42.69,19800.0,34.6843,34.6843,34.5789,34.6033,19800.0
2007-06-25 15:45:00,42.69,42.72,42.62,42.62,16500.0,34.6033,34.6276,34.5465,34.5465,16500.0
2007-06-25 15:50:00,42.63,42.7,42.61,42.62,21100.0,34.5546,34.6114,34.5384,34.5465,21100.0
2007-06-25 15:55:00,42.63,42.68,42.6,42.68,20500.0,34.5546,34.5951,34.5303,34.5951,20500.0
2007-06-26 09:30:00,42.65,42.7,42.51,42.7,14700.0,34.5708,34.6114,34.4573,34.6114,14700.0
2007-06-26 09:35:00,42.67,42.9,42.63,42.86,8000.0,34.587,34.7735,34.5546,34.741,8000.0
2007-06-26 09:40:00,42.86,42.89,42.77,42.78,9600.0,34.741,34.7654,34.6681,34.6762,9600.0
2007-06-26 09:45:00,42.77,42.78,42.71,42.74,5800.0,34.6681,34.6762,34.6195,34.6438,5800.0
2007-06-26 09:50:00,42.74,42.77,42.68,42.77,6800.0,34.6438,34.6681,34.5951,34.6681,6800.0
2007-06-26 09:55:00,42.77,42.85,42.74,42.79,5600.0,34.6681,34.7329,34.6438,34.6843,5600.0
2007-06-26 10:00:00,42.81,42.89,42.72,42.77,17600.0,34.7005,34.7654,34.6276,34.6681,17600.0
2007-06-26 10:05:00,42.8,42.83,42.68,42.7,4500.0,34.6924,34.7167,34.5951,34.6114,4500.0
2007-06-26 10:10:00,42.73,42.78,42.68,42.78,5700.0,34.6357,34.6762,34.5951,34.6762,5700.0
2007-06-26 10:15:00,42.82,42.82,42.77,42.79,5400.0,34.7086,34.7086,34.6681,34.6843,5400.0
2007-06-26 10:20:00,42.77,42.77,42.71,42.74,5800.0,34.6681,34.6681,34.6195,34.6438,5800.0
2007-06-26 10:25:00,42.71,42.73,42.6,42.62,11400.0,34.6195,34.6357,34.5303,34.5465,11400.0
2007-06-26 10:30:00,42.63,42.65,42.61,42.62,3500.0,34.5546,34.5708,34.5384,34.5465,3500.0
2007-06-26 10:35:00,42.61,42.73,42.61,42.73,8100.0,34.5384,34.6357,34.5384,34.6357,8100.0
2007-06-26 10:40:00,42.74,42.74,42.63,42.65,7300.0,34.6438,34.6438,34.5546,34.5708,7300.0
2007-06-26 10:45:00,42.65,42.66,42.57,42.57,12100.0,34.5708,34.5789,34.506,34.506,12100.0
2007-06-26 10:50:00,42.58,42.6,42.47,42.54,15400.0,34.5141,34.5303,34.4249,34.4817,15400.0
2007-06-26 10:55:00,42.54,42.54,42.35,42.38,12300.0,34.4817,34.4817,34.3277,34.352,12300.0
2007-06-26 11:00:00,42.38,42.54,42.37,42.53,26900.0,34.352,34.4817,34.3439,34.4736,26900.0
2007-06-26 11:05:00,42.54,42.56,42.54,42.55,38200.0,34.4817,34.4979,34.4817,34.4898,38200.0
2007-06-26 11:10:00,42.55,42.65,42.55,42.65,15300.0,34.4898,34.5708,34.4898,34.5708,15300.0
2007-06-26 11:15:00,42.65,42.68,42.6,42.62,6300.0,34.5708,34.5951,34.5303,34.5465,6300.0
2007-06-26 11:20:00,42.61,42.66,42.61,42.61,1900.0,34.5384,34.5789,34.5384,34.5384,1900.0
2007-06-26 11:25:00,42.62,42.63,42.62,42.63,1400.0,34.5465,34.5546,34.5465,34.5546,1400.0
2007-06-26 11:30:00,42.63,42.66,42.57,42.66,6800.0,34.5546,34.5789,34.506,34.5789,6800.0
2007-06-26 11:35:00,42.65,42.78,42.65,42.77,5700.0,34.5708,34.6762,34.5708,34.6681,5700.0
2007-06-26 11:40:00,42.77,42.82,42.77,42.8,10400.0,34.6681,34.7086,34.6681,34.6924,10400.0
2007-06-26 11:45:00,42.82,42.85,42.78,42.83,3400.0,34.7086,34.7329,34.6762,34.7167,3400.0
2007-06-26 11:50:00,42.82,42.82,42.8,42.8,3000.0,34.7086,34.7086,34.6924,34.6924,3000.0
2007-06-26 11:55:00,42.81,42.89,42.8,42.88,6500.0,34.7005,34.7654,34.6924,34.7573,6500.0
2007-06-26 12:00:00,42.89,42.92,42.87,42.92,13800.0,34.7654,34.7897,34.7492,34.7897,13800.0
2007-06-26 12:05:00,42.92,42.92,42.88,42.88,8400.0,34.7897,34.7897,34.7573,34.7573,8400.0
2007-06-26 12:10:00,42.88,42.88,42.85,42.86,7300.0,34.7573,34.7573,34.7329,34.741,7300.0
2007-06-26 12:15:00,42.86,42.9,42.85,42.9,6700.0,34.741,34.7735,34.7329,34.7735,6700.0
2007-06-26 12:20:00,42.9,42.9,42.85,42.87,9200.0,34.7735,34.7735,34.7329,34.7492,9200.0
2007-06-26 12:25:00,42.87,42.93,42.87,42.91,4700.0,34.7492,34.7978,34.7492,34.7816,4700.0
2007-06-26 12:30:00,42.91,42.91,42.86,42.86,7500.0,34.7816,34.7816,34.741,34.741,7500.0
2007-06-26 12:35:00,42.85,42.86,42.83,42.85,8700.0,34.7329,34.741,34.7167,34.7329,8700.0
2007-06-26 12:40:00,42.86,42.88,42.83,42.87,11800.0,34.741,34.7573,34.7167,34.7492,11800.0
2007-06-26 12:45:00,42.87,42.89,42.85,42.89,13100.0,34.7492,34.7654,34.7329,34.7654,13100.0
2007-06-26 12:50:00,42.88,42.88,42.85,42.88,3000.0,34.7573,34.7573,34.7329,34.7573,3000.0
2007-06-26 12:55:00,42.88,42.89,42.84,42.87,11500.0,34.7573,34.7654,34.7248,34.7492,11500.0
2007-06-26 13:00:00,42.89,42.9,42.82,42.83,20900.0,34.7654,34.7735,34.7086,34.7167,20900.0
2007-06-26 13:05:00,42.83,42.89,42.82,42.84,25200.0,34.7167,34.7654,34.7086,34.7248,25200.0
2007-06-26 13:10:00,42.87,42.99,42.86,42.98,14200.0,34.7492,34.8464,34.741,34.8383,14200.0
2007-06-26 13:15:00,42.98,42.98,42.9,42.91,17800.0,34.8383,34.8383,34.7735,34.7816,17800.0
2007-06-26 13:20:00,42.92,42.94,42.88,42.91,8000.0,34.7897,34.8059,34.7573,34.7816,8000.0
2007-06-26 13:25:00,42.9,42.91,42.88,42.91,4100.0,34.7735,34.7816,34.7573,34.7816,4100.0
2007-06-26 13:30:00,42.9,42.91,42.82,42.85,10700.0,34.7735,34.7816,34.7086,34.7329,10700.0
2007-06-26 13:35:00,42.85,42.85,42.83,42.85,12100.0,34.7329,34.7329,34.7167,34.7329,12100.0
2007-06-26 13:40:00,42.84,42.92,42.84,42.91,9900.0,34.7248,34.7897,34.7248,34.7816,9900.0
2007-06-26 13:45:00,42.91,42.92,42.79,42.82,20200.0,34.7816,34.7897,34.6843,34.7086,20200.0
2007-06-26 13:50:00,42.82,42.82,42.78,42.8,9900.0,34.7086,34.7086,34.6762,34.6924,9900.0
2007-06-26 13:55:00,42.8,42.84,42.8,42.83,3500.0,34.6924,34.7248,34.6924,34.7167,3500.0
2007-06-26 14:00:00,42.83,42.89,42.81,42.83,6500.0,34.7167,34.7654,34.7005,34.7167,6500.0
2007-06-26 14:05:00,42.83,42.87,42.8,42.8,10300.0,34.7167,34.7492,34.6924,34.6924,10300.0
2007-06-26 14:10:00,42.8,42.83,42.79,42.83,29600.0,34.6924,34.7167,34.6843,34.7167,29600.0
2007-06-26 14:15:00,42.82,42.85,42.76,42.82,33400.0,34.7086,34.7329,34.66,34.7086,33400.0
2007-06-26 14:20:00,42.81,42.81,42.72,42.73,38900.0,34.7005,34.7005,34.6276,34.6357,38900.0
2007-06-26 14:25:00,42.73,42.75,42.72,42.74,63800.0,34.6357,34.6519,34.6276,34.6438,63800.0
2007-06-26 14:30:00,42.73,42.78,42.7,42.72,16800.0,34.6357,34.6762,34.6114,34.6276,16800.0
2007-06-26 14:35:00,42.72,42.72,42.59,42.63,22800.0,34.6276,34.6276,34.5222,34.5546,22800.0
2007-06-26 14:40:00,42.64,42.71,42.63,42.69,28300.0,34.5627,34.6195,34.5546,34.6033,28300.0
2007-06-26 14:45:00,42.69,42.71,42.65,42.71,13600.0,34.6033,34.6195,34.5708,34.6195,13600.0
2007-06-26 14:50:00,42.71,42.77,42.7,42.72,25100.0,34.6195,34.6681,34.6114,34.6276,25100.0
2007-06-26 14:55:00,42.74,42.8,42.74,42.75,31600.0,34.6438,34.6924,34.6438,34.6519,31600.0
2007-06-26 15:00:00,42.75,42.82,42.74,42.8,147200.0,34.6519,34.7086,34.6438,34.6924,147200.0
2007-06-26 15:05:00,42.8,42.86,42.78,42.8,25100.0,34.6924,34.741,34.6762,34.6924,25100.0
2007-06-26 15:10:00,42.81,42.87,42.79,42.83,20600.0,34.7005,34.7492,34.6843,34.7167,20600.0
2007-06-26 15:15:00,42.84,42.91,42.83,42.87,27500.0,34.7248,34.7816,34.7167,34.7492,27500.0
2007-06-26 15:20:00,42.88,42.88,42.83,42.88,25500.0,34.7573,34.7573,34.7167,34.7573,25500.0
2007-06-26 15:25:00,42.87,42.89,42.83,42.87,18800.0,34.7492,34.7654,34.7167,34.7492,18800.0
2007-06-26 15:30:00,42.86,42.91,42.83,42.88,22400.0,34.741,34.7816,34.7167,34.7573,22400.0
2007-06-26 15:35:00,42.88,42.88,42.84,42.85,27600.0,34.7573,34.7573,34.7248,34.7329,27600.0
2007-06-26 15:40:00,42.85,42.85,42.75,42.76,51800.0,34.7329,34.7329,34.6519,34.66,51800.0
2007-06-26 15:45:00,42.76,42.8,42.75,42.79,18700.0,34.66,34.6924,34.6519,34.6843,18700.0
2007-06-26 15:50:00,42.78,42.82,42.78,42.81,25100.0,34.6762,34.7086,34.6762,34.7005,25100.0
2007-06-26 15:55:00,42.82,42.91,42.78,42.78,50000.0,34.7086,34.7816,34.6762,34.6762,50000.0
2007-06-27 09:30:00,42.67,42.74,42.66,42.72,18900.0,34.587,34.6438,34.5789,34.6276,18900.0
2007-06-27 09:35:00,42.69,42.87,42.69,42.87,5400.0,34.6033,34.7492,34.6033,34.7492,5400.0
2007-06-27 09:40:00,42.87,42.87,42.8,42.8,11100.0,34.7492,34.7492,34.6924,34.6924,11100.0
2007-06-27 09:45:00,42.81,42.82,42.74,42.74,12900.0,34.7005,34.7086,34.6438,34.6438,12900.0
2007-06-27 09:50:00,42.68,42.79,42.66,42.74,11100.0,34.5951,34.6843,34.5789,34.6438,11100.0
2007-06-27 09:55:00,42.76,42.78,42.71,42.71,6200.0,34.66,34.6762,34.6195,34.6195,6200.0
2007-06-27 10:00:00,42.7,42.71,42.63,42.64,8800.0,34.6114,34.6195,34.5546,34.5627,8800.0
2007-06-27 10:05:00,42.65,42.67,42.61,42.62,12000.0,34.5708,34.587,34.5384,34.5465,12000.0
2007-06-27 10:10:00,42.62,42.65,42.6,42.65,35400.0,34.5465,34.5708,34.5303,34.5708,35400.0
2007-06-27 10:15:00,42.66,42.73,42.65,42.69,15800.0,34.5789,34.6357,34.5708,34.6033,15800.0
2007-06-27 10:20:00,42.68,42.77,42.66,42.77,17000.0,34.5951,34.6681,34.5789,34.6681,17000.0
2007-06-27 10:25:00,42.75,42.86,42.74,42.84,13800.0,34.6519,34.741,34.6438,34.7248,13800.0
2007-06-27 10:30:00,42.83,42.96,42.82,42.93,22200.0,34.7167,34.8221,34.7086,34.7978,22200.0
2007-06-27 10:35:00,42.91,42.93,42.88,42.9,12500.0,34.7816,34.7978,34.7573,34.7735,12500.0
2007-06-27 10:40:00,42.9,42.92,42.87,42.88,11000.0,34.7735,34.7897,34.7492,34.7573,11000.0
2007-06-27 10:45:00,42.87,42.87,42.83,42.83,8100.0,34.7492,34.7492,34.7167,34.7167,8100.0
2007-06-27 10:50:00,42.84,42.87,42.83,42.83,9700.0,34.7248,34.7492,34.7167,34.7167,9700.0
2007-06-27 10:55:00,42.81,42.81,42.76,42.77,9500.0,34.7005,34.7005,34.66,34.6681,9500.0
2007-06-27 11:00:00,42.78,42.87,42.75,42.86,11800.0,34.6762,34.7492,34.6519,34.741,11800.0
2007-06-27 11:05:00,42.86,42.87,42.8,42.82,12300.0,34.741,34.7492,34.6924,34.7086,12300.0
2007-06-27 11:10:00,42.82,42.88,42.8,42.83,17300.0,34.7086,34.7573,34.6924,34.7167,17300.0
2007-06-27 11:15:00,42.81,42.88,42.81,42.85,20000.0,34.7005,34.7573,34.7005,34.7329,20000.0
2007-06-27 11:20:00,42.85,42.85,42.76,42.77,15500.0,34.7329,34.7329,34.66,34.6681,15500.0
2007-06-27 11:25:00,42.76,42.77,42.75,42.75,5600.0,34.66,34.6681,34.6519,34.6519,5600.0
2007-06-27 11:30:00,42.75,42.78,42.75,42.75,59400.0,34.6519,34.6762,34.6519,34.6519,59400.0
2007-06-27 11:35:00,42.75,42.77,42.75,42.76,9400.0,34.6519,34.6681,34.6519,34.66,9400.0
2007-06-27 11:40:00,42.76,42.76,42.73,42.73,17500.0,34.66,34.66,34.6357,34.6357,17500.0
2007-06-27 11:45:00,42.73,42.76,42.73,42.75,13600.0,34.6357,34.66,34.6357,34.6519,13600.0
2007-06-27 11:50:00,42.75,42.79,42.75,42.78,9900.0,34.6519,34.6843,34.6519,34.6762,9900.0
2007-06-27 11:55:00,42.76,42.82,42.75,42.77,10400.0,34.66,34.7086,34.6519,34.6681,10400.0
2007-06-27 12:00:00,42.77,42.86,42.77,42.83,7300.0,34.6681,34.741,34.6681,34.7167,7300.0
2007-06-27 12:05:00,42.82,42.82,42.77,42.8,12800.0,34.7086,34.7086,34.6681,34.6924,12800.0
2007-06-27 12:10:00,42.8,42.8,42.77,42.79,11300.0,34.6924,34.6924,34.6681,34.6843,11300.0
2007-06-27 12:15:00,42.8,42.84,42.78,42.83,13400.0,34.6924,34.7248,34.6762,34.7167,13400.0
2007-06-27 12:20:00,42.83,42.91,42.83,42.91,9200.0,34.7167,34.7816,34.7167,34.7816,9200.0
2007-06-27 12:25:00,42.9,42.94,42.9,42.94,18600.0,34.7735,34.8059,34.7735,34.8059,18600.0
2007-06-27 12:30:00,42.93,42.95,42.9,42.94,10900.0,34.7978,34.814,34.7735,34.8059,10900.0
2007-06-27 12:35:00,42.94,43.05,42.91,43.0,56200.0,34.8059,34.8951,34.7816,34.8545,56200.0
2007-06-27 12:40:00,43.0,43.02,43.0,43.01,13400.0,34.8545,34.8707,34.8545,34.8626,13400.0
2007-06-27 12:45:00,43.01,43.02,42.98,42.98,15400.0,34.8626,34.8707,34.8383,34.8383,15400.0
2007-06-27 12:50:00,42.97,43.01,42.97,43.0,15900.0,34.8302,34.8626,34.8302,34.8545,15900.0
2007-06-27 12:55:00,43.01,43.08,43.0,43.06,53100.0,34.8626,34.9194,34.8545,34.9032,53100.0
2007-06-27 13:00:00,43.07,43.16,43.05,43.15,71100.0,34.9113,34.9842,34.8951,34.9761,71100.0
2007-06-27 13:05:00,43.15,43.15,43.02,43.06,32800.0,34.9761,34.9761,34.8707,34.9032,32800.0
2007-06-27 13:10:00,43.06,43.06,42.94,42.94,22100.0,34.9032,34.9032,34.8059,34.8059,22100.0
2007-06-27 13:15:00,42.95,43.0,42.93,43.0,21800.0,34.814,34.8545,34.7978,34.8545,21800.0
2007-06-27 13:20:00,43.0,43.02,42.99,42.99,6800.0,34.8545,34.8707,34.8464,34.8464,6800.0
2007-06-27 13:25:00,43.0,43.02,43.0,43.02,9200.0,34.8545,34.8707,34.8545,34.8707,9200.0
2007-06-27 13:30:00,43.02,43.02,43.0,43.0,14800.0,34.8707,34.8707,34.8545,34.8545,14800.0
2007-06-27 13:35:00,42.99,43.0,42.96,42.99,22500.0,34.8464,34.8545,34.8221,34.8464,22500.0
2007-06-27 13:40:00,42.99,43.02,42.98,43.01,21900.0,34.8464,34.8707,34.8383,34.8626,21900.0
2007-06-27 13:45:00,43.02,43.05,43.0,43.0,10300.0,34.8707,34.8951,34.8545,34.8545,10300.0
2007-06-27 13:50:00,43.02,43.04,43.0,43.01,18100.0,34.8707,34.887,34.8545,34.8626,18100.0
2007-06-27 13:55:00,43.02,43.05,42.99,43.0,12600.0,34.8707,34.8951,34.8464,34.8545,12600.0
2007-06-27 14:00:00,43.01,43.08,43.01,43.07,21800.0,34.8626,34.9194,34.8626,34.9113,21800.0
2007-06-27 14:05:00,43.07,43.07,43.0,43.02,22100.0,34.9113,34.9113,34.8545,34.8707,22100.0
2007-06-27 14:10:00,43.03,43.09,43.03,43.08,12900.0,34.8788,34.9275,34.8788,34.9194,12900.0
2007-06-27 14:15:00,43.08,43.11,43.04,43.06,15800.0,34.9194,34.9437,34.887,34.9032,15800.0
2007-06-27 14:20:00,43.07,43.08,43.0,43.02,38900.0,34.9113,34.9194,34.8545,34.8707,38900.0
2007-06-27 14:25:00,43.01,43.04,43.0,43.04,30900.0,34.8626,34.887,34.8545,34.887,30900.0
2007-06-27 14:30:00,43.02,43.03,43.0,43.0,7300.0,34.8707,34.8788,34.8545,34.8545,7300.0
2007-06-27 14:35:00,43.01,43.04,43.01,43.01,13400.0,34.8626,34.887,34.8626,34.8626,13400.0
2007-06-27 14:40:00,43.04,43.05,43.0,43.01,11900.0,34.887,34.8951,34.8545,34.8626,11900.0
2007-06-27 14:45:00,43.0,43.05,43.0,43.05,27500.0,34.8545,34.8951,34.8545,34.8951,27500.0
2007-06-27 14:50:00,43.02,43.03,43.0,43.02,8400.0,34.8707,34.8788,34.8545,34.8707,8400.0
2007-06-27 14:55:00,43.02,43.02,43.0,43.01,14200.0,34.8707,34.8707,34.8545,34.8626,14200.0
2007-06-27 15:00:00,43.01,43.03,43.0,43.03,52900.0,34.8626,34.8788,34.8545,34.8788,52900.0
2007-06-27 15:05:00,43.03,43.05,43.02,43.03,25400.0,34.8788,34.8951,34.8707,34.8788,25400.0
2007-06-27 15:10:00,43.02,43.06,43.02,43.05,27500.0,34.8707,34.9032,34.8707,34.8951,27500.0
2007-06-27 15:15:00,43.05,43.06,43.04,43.06,17500.0,34.8951,34.9032,34.887,34.9032,17500.0
2007-06-27 15:20:00,43.06,43.09,43.02,43.08,46500.0,34.9032,34.9275,34.8707,34.9194,46500.0
2007-06-27 15:25:00,43.08,43.13,43.06,43.09,32600.0,34.9194,34.9599,34.9032,34.9275,32600.0
2007-06-27 15:30:00,43.08,43.1,43.07,43.1,34900.0,34.9194,34.9356,34.9113,34.9356,34900.0
2007-06-27 15:35:00,43.1,43.12,43.1,43.12,20400.0,34.9356,34.9518,34.9356,34.9518,20400.0
2007-06-27 15:40:00,43.12,43.16,43.11,43.16,20400.0,34.9518,34.9842,34.9437,34.9842,20400.0
2007-06-27 15:45:00,43.15,43.16,43.15,43.16,11900.0,34.9761,34.9842,34.9761,34.9842,11900.0
2007-06-27 15:50:00,43.16,43.21,43.15,43.21,20200.0,34.9842,35.0247,34.9761,35.0247,20200.0
2007-06-27 15:55:00,43.21,43.23,43.18,43.21,15200.0,35.0247,35.041,35.0004,35.0247,15200.0
2007-06-28 09:30:00,43.02,43.1,43.02,43.08,11100.0,34.8707,34.9356,34.8707,34.9194,11100.0
2007-06-28 09:35:00,43.08,43.17,43.05,43.05,6100.0,34.9194,34.9923,34.8951,34.8951,6100.0
2007-06-28 09:40:00,43.05,43.12,43.02,43.04,9000.0,34.8951,34.9518,34.8707,34.887,9000.0
2007-06-28 09:45:00,43.04,43.08,43.0,43.03,8100.0,34.887,34.9194,34.8545,34.8788,8100.0
2007-06-28 09:50:00,43.03,43.1,43.03,43.07,8700.0,34.8788,34.9356,34.8788,34.9113,8700.0
2007-06-28 09:55:00,43.08,43.08,43.04,43.05,7600.0,34.9194,34.9194,34.887,34.8951,7600.0
2007-06-28 10:00:00,43.06,43.18,43.06,43.13,23700.0,34.9032,35.0004,34.9032,34.9599,23700.0
2007-06-28 10:05:00,43.14,43.18,43.13,43.15,3900.0,34.968,35.0004,34.9599,34.9761,3900.0
2007-06-28 10:10:00,43.15,43.16,43.12,43.14,10500.0,34.9761,34.9842,34.9518,34.968,10500.0
2007-06-28 10:15:00,43.14,43.15,43.12,43.13,6800.0,34.968,34.9761,34.9518,34.9599,6800.0
2007-06-28 10:20:00,43.13,43.19,43.12,43.13,17200.0,34.9599,35.0085,34.9518,34.9599,17200.0
2007-06-28 10:25:00,43.13,43.14,43.11,43.14,10300.0,34.9599,34.968,34.9437,34.968,10300.0
2007-06-28 10:30:00,43.15,43.17,43.14,43.17,3300.0,34.9761,34.9923,34.968,34.9923,3300.0
2007-06-28 10:35:00,43.15,43.16,43.1,43.12,10800.0,34.9761,34.9842,34.9356,34.9518,10800.0
2007-06-28 10:40:00,43.11,43.12,43.1,43.12,5600.0,34.9437,34.9518,34.9356,34.9518,5600.0
2007-06-28 10:45:00,43.12,43.17,43.12,43.15,7800.0,34.9518,34.9923,34.9518,34.9761,7800.0
2007-06-28 10:50:00,43.15,43.15,43.09,43.1,3500.0,34.9761,34.9761,34.9275,34.9356,3500.0
2007-06-28 10:55:00,43.1,43.12,43.1,43.11,14100.0,34.9356,34.9518,34.9356,34.9437,14100.0
2007-06-28 11:00:00,43.1,43.17,43.08,43.17,27900.0,34.9356,34.9923,34.9194,34.9923,27900.0
2007-06-28 11:05:00,43.17,43.19,43.14,43.14,7300.0,34.9923,35.0085,34.968,34.968,7300.0
2007-06-28 11:10:00,43.15,43.23,43.15,43.23,11500.0,34.9761,35.041,34.9761,35.041,11500.0
2007-06-28 11:15:00,43.23,43.23,43.18,43.19,7400.0,35.041,35.041,35.0004,35.0085,7400.0
2007-06-28 11:20:00,43.19,43.19,43.14,43.15,12100.0,35.0085,35.0085,34.968,34.9761,12100.0
2007-06-28 11:25:00,43.15,43.17,43.14,43.15,6000.0,34.9761,34.9923,34.968,34.9761,6000.0
2007-06-28 11:30:00,43.14,43.2,43.14,43.19,4600.0,34.968,35.0166,34.968,35.0085,4600.0
2007-06-28 11:35:00,43.2,43.2,43.18,43.19,5600.0,35.0166,35.0166,35.0004,35.0085,5600.0
2007-06-28 11:40:00,43.18,43.18,43.13,43.13,12200.0,35.0004,35.0004,34.9599,34.9599,12200.0
2007-06-28 11:45:00,43.13,43.2,43.12,43.18,17700.0,34.9599,35.0166,34.9518,35.0004,17700.0
2007-06-28 11:50:00,43.17,43.18,43.16,43.17,3300.0,34.9923,35.0004,34.9842,34.9923,3300.0
2007-06-28 11:55:00,43.17,43.23,43.16,43.19,12400.0,34.9923,35.041,34.9842,35.0085,12400.0
2007-06-28 12:00:00,43.2,43.2,43.19,43.19,3600.0,35.0166,35.0166,35.0085,35.0085,3600.0
2007-06-28 12:05:00,43.19,43.19,43.17,43.18,3800.0,35.0085,35.0085,34.9923,35.0004,3800.0
2007-06-28 12:10:00,43.19,43.19,43.13,43.15,9400.0,35.0085,35.0085,34.9599,34.9761,9400.0
2007-06-28 12:15:00,43.14,43.15,43.13,43.15,5900.0,34.968,34.9761,34.9599,34.9761,5900.0
2007-06-28 12:20:00,43.13,43.14,43.12,43.12,8200.0,34.9599,34.968,34.9518,34.9518,8200.0
2007-06-28 12:25:00,43.13,43.17,43.12,43.15,11700.0,34.9599,34.9923,34.9518,34.9761,11700.0
2007-06-28 12:30:00,43.15,43.16,43.13,43.14,6000.0,34.9761,34.9842,34.9599,34.968,6000.0
2007-06-28 12:35:00,43.15,43.16,43.15,43.16,3000.0,34.9761,34.9842,34.9761,34.9842,3000.0
2007-06-28 12:40:00,43.15,43.15,43.11,43.11,8500.0,34.9761,34.9761,34.9437,34.9437,8500.0
2007-06-28 12:45:00,43.11,43.12,43.11,43.11,3900.0,34.9437,34.9518,34.9437,34.9437,3900.0
2007-06-28 12:50:00,43.12,43.14,43.1,43.13,16200.0,34.9518,34.968,34.9356,34.9599,16200.0
2007-06-28 12:55:00,43.13,43.14,43.12,43.13,11400.0,34.9599,34.968,34.9518,34.9599,11400.0
2007-06-28 13:00:00,43.13,43.15,43.12,43.14,23500.0,34.9599,34.9761,34.9518,34.968,23500.0
2007-06-28 13:05:00,43.14,43.15,43.13,43.14,6500.0,34.968,34.9761,34.9599,34.968,6500.0
2007-06-28 13:10:00,43.14,43.14,43.12,43.13,6900.0,34.968,34.968,34.9518,34.9599,6900.0
2007-06-28 13:15:00,43.13,43.14,43.12,43.13,2600.0,34.9599,34.968,34.9518,34.9599,2600.0
2007-06-28 13:20:00,43.14,43.14,43.12,43.12,800.0,34.968,34.968,34.9518,34.9518,800.0
2007-06-28 13:25:00,43.13,43.14,43.12,43.12,1500.0,34.9599,34.968,34.9518,34.9518,1500.0
2007-06-28 13:30:00,43.14,43.14,43.13,43.14,10300.0,34.968,34.968,34.9599,34.968,10300.0
2007-06-28 13:35:00,43.14,43.16,43.13,43.15,8400.0,34.968,34.9842,34.9599,34.9761,8400.0
2007-06-28 13:40:00,43.15,43.16,43.14,43.14,9000.0,34.9761,34.9842,34.968,34.968,9000.0
2007-06-28 13:45:00,43.14,43.15,43.14,43.14,12800.0,34.968,34.9761,34.968,34.968,12800.0
2007-06-28 13:50:00,43.14,43.15,43.14,43.14,5000.0,34.968,34.9761,34.968,34.968,5000.0
2007-06-28 13:55:00,43.15,43.15,43.12,43.13,6700.0,34.9761,34.9761,34.9518,34.9599,6700.0
2007-06-28 14:00:00,43.13,43.14,43.12,43.12,4300.0,34.9599,34.968,34.9518,34.9518,4300.0
2007-06-28 14:05:00,43.12,43.12,43.1,43.1,9900.0,34.9518,34.9518,34.9356,34.9356,9900.0
2007-06-28 14:10:00,43.1,43.12,43.05,43.05,19500.0,34.9356,34.9518,34.8951,34.8951,19500.0
2007-06-28 14:15:00,43.05,43.2,42.93,43.1,38100.0,34.8951,35.0166,34.7978,34.9356,38100.0
2007-06-28 14:20:00,43.14,43.2,43.08,43.13,24500.0,34.968,35.0166,34.9194,34.9599,24500.0
2007-06-28 14:25:00,43.14,43.15,43.02,43.03,25900.0,34.968,34.9761,34.8707,34.8788,25900.0
2007-06-28 14:30:00,43.03,43.03,42.83,42.83,19000.0,34.8788,34.8788,34.7167,34.7167,19000.0
2007-06-28 14:35:00,42.84,42.94,42.83,42.88,28900.0,34.7248,34.8059,34.7167,34.7573,28900.0
2007-06-28 14:40:00,42.86,43.12,42.86,43.06,22500.0,34.741,34.9518,34.741,34.9032,22500.0
2007-06-28 14:45:00,43.07,43.13,43.0,43.06,19100.0,34.9113,34.9599,34.8545,34.9032,19100.0
2007-06-28 14:50:00,43.04,43.07,42.99,43.0,13800.0,34.887,34.9113,34.8464,34.8545,13800.0
2007-06-28 14:55:00,42.99,43.06,42.96,42.99,27000.0,34.8464,34.9032,34.8221,34.8464,27000.0
2007-06-28 15:00:00,43.0,43.0,42.94,42.97,23300.0,34.8545,34.8545,34.8059,34.8302,23300.0
2007-06-28 15:05:00,42.96,43.0,42.9,42.99,18100.0,34.8221,34.8545,34.7735,34.8464,18100.0
2007-06-28 15:10:00,42.99,43.0,42.95,42.99,17500.0,34.8464,34.8545,34.814,34.8464,17500.0
2007-06-28 15:15:00,42.99,43.0,42.97,42.99,19200.0,34.8464,34.8545,34.8302,34.8464,19200.0
2007-06-28 15:20:00,42.99,43.04,42.97,43.04,21000.0,34.8464,34.887,34.8302,34.887,21000.0
2007-06-28 15:25:00,43.04,43.06,43.0,43.01,20100.0,34.887,34.9032,34.8545,34.8626,20100.0
2007-06-28 15:30:00,43.01,43.06,43.01,43.02,15200.0,34.8626,34.9032,34.8626,34.8707,15200.0
2007-06-28 15:35:00,43.01,43.02,42.99,42.99,12700.0,34.8626,34.8707,34.8464,34.8464,12700.0
2007-06-28 15:40:00,42.99,42.99,42.9,42.91,26000.0,34.8464,34.8464,34.7735,34.7816,26000.0
2007-06-28 15:45:00,42.92,42.93,42.85,42.86,21600.0,34.7897,34.7978,34.7329,34.741,21600.0
2007-06-28 15:50:00,42.87,42.88,42.85,42.86,14900.0,34.7492,34.7573,34.7329,34.741,14900.0
2007-06-28 15:55:00,42.86,42.89,42.85,42.85,22100.0,34.741,34.7654,34.7329,34.7329,22100.0
2007-06-29 09:30:00,42.84,42.88,42.66,42.83,9800.0,34.7248,34.7573,34.5789,34.7167,9800.0
2007-06-29 09:35:00,42.85,43.18,42.85,43.11,17800.0,34.7329,35.0004,34.7329,34.9437,17800.0
2007-06-29 09:40:00,43.18,43.35,43.15,43.29,19800.0,35.0004,35.1382,34.9761,35.0896,19800.0
2007-06-29 09:45:00,43.25,43.39,43.25,43.39,53100.0,35.0572,35.1707,35.0572,35.1707,53100.0
2007-06-29 09:50:00,43.38,43.38,43.23,43.29,5300.0,35.1625,35.1625,35.041,35.0896,5300.0
2007-06-29 09:55:00,43.31,43.35,43.19,43.24,11800.0,35.1058,35.1382,35.0085,35.0491,11800.0
2007-06-29 10:00:00,43.23,43.32,43.18,43.2,12500.0,35.041,35.1139,35.0004,35.0166,12500.0
2007-06-29 10:05:00,43.19,43.26,43.14,43.24,4800.0,35.0085,35.0653,34.968,35.0491,4800.0
2007-06-29 10:10:00,43.25,43.29,43.2,43.23,15300.0,35.0572,35.0896,35.0166,35.041,15300.0
2007-06-29 10:15:00,43.23,43.24,43.17,43.2,6500.0,35.041,35.0491,34.9923,35.0166,6500.0
2007-06-29 10:20:00,43.18,43.18,43.12,43.12,7000.0,35.0004,35.0004,34.9518,34.9518,7000.0
2007-06-29 10:25:00,43.17,43.19,43.15,43.19,4400.0,34.9923,35.0085,34.9761,35.0085,4400.0
2007-06-29 10:30:00,43.16,43.21,43.15,43.2,4900.0,34.9842,35.0247,34.9761,35.0166,4900.0
2007-06-29 10:35:00,43.2,43.22,43.17,43.18,3500.0,35.0166,35.0329,34.9923,35.0004,3500.0
2007-06-29 10:40:00,43.18,43.26,43.18,43.18,16300.0,35.0004,35.0653,35.0004,35.0004,16300.0
2007-06-29 10:45:00,43.18,43.18,43.13,43.17,5000.0,35.0004,35.0004,34.9599,34.9923,5000.0
2007-06-29 10:50:00,43.14,43.15,43.1,43.11,3800.0,34.968,34.9761,34.9356,34.9437,3800.0
2007-06-29 10:55:00,43.1,43.12,43.09,43.09,4400.0,34.9356,34.9518,34.9275,34.9275,4400.0
2007-06-29 11:00:00,43.09,43.09,43.03,43.03,5700.0,34.9275,34.9275,34.8788,34.8788,5700.0
2007-06-29 11:05:00,43.03,43.03,42.99,43.0,10100.0,34.8788,34.8788,34.8464,34.8545,10100.0
2007-06-29 11:10:00,43.0,43.05,42.99,43.03,8900.0,34.8545,34.8951,34.8464,34.8788,8900.0
2007-06-29 11:15:00,43.03,43.04,43.02,43.02,3800.0,34.8788,34.887,34.8707,34.8707,3800.0
2007-06-29 11:20:00,43.03,43.06,43.03,43.04,7900.0,34.8788,34.9032,34.8788,34.887,7900.0
2007-06-29 11:25:00,43.04,43.1,43.04,43.09,27900.0,34.887,34.9356,34.887,34.9275,27900.0
2007-06-29 11:30:00,43.09,43.09,43.03,43.07,22400.0,34.9275,34.9275,34.8788,34.9113,22400.0
2007-06-29 11:35:00,43.06,43.1,43.04,43.09,11600.0,34.9032,34.9356,34.887,34.9275,11600.0
2007-06-29 11:40:00,43.1,43.15,43.09,43.11,30100.0,34.9356,34.9761,34.9275,34.9437,30100.0
2007-06-29 11:45:00,43.13,43.23,43.12,43.21,69100.0,34.9599,35.041,34.9518,35.0247,69100.0
2007-06-29 11:50:00,43.22,43.27,43.19,43.24,55600.0,35.0329,35.0734,35.0085,35.0491,55600.0
2007-06-29 11:55:00,43.23,43.24,43.12,43.17,27600.0,35.041,35.0491,34.9518,34.9923,27600.0
2007-06-29 12:00:00,43.17,43.19,43.11,43.11,4100.0,34.9923,35.0085,34.9437,34.9437,4100.0
2007-06-29 12:05:00,43.12,43.15,43.1,43.1,5400.0,34.9518,34.9761,34.9356,34.9356,5400.0
2007-06-29 12:10:00,43.1,43.1,43.03,43.03,3200.0,34.9356,34.9356,34.8788,34.8788,3200.0
2007-06-29 12:15:00,43.03,43.03,42.97,42.98,6700.0,34.8788,34.8788,34.8302,34.8383,6700.0
2007-06-29 12:20:00,43.0,43.03,42.97,43.0,12200.0,34.8545,34.8788,34.8302,34.8545,12200.0
2007-06-29 12:25:00,43.01,43.02,42.99,42.99,4800.0,34.8626,34.8707,34.8464,34.8464,4800.0
2007-06-29 12:30:00,42.98,42.99,42.91,42.93,15200.0,34.8383,34.8464,34.7816,34.7978,15200.0
2007-06-29 12:35:00,42.92,42.93,42.86,42.92,6900.0,34.7897,34.7978,34.741,34.7897,6900.0
2007-06-29 12:40:00,42.92,42.93,42.9,42.92,5300.0,34.7897,34.7978,34.7735,34.7897,5300.0
2007-06-29 12:45:00,42.92,42.95,42.88,42.89,7300.0,34.7897,34.814,34.7573,34.7654,7300.0
2007-06-29 12:50:00,42.89,42.92,42.89,42.91,4600.0,34.7654,34.7897,34.7654,34.7816,4600.0
2007-06-29 12:55:00,42.91,42.93,42.91,42.93,2200.0,34.7816,34.7978,34.7816,34.7978,2200.0
2007-06-29 13:00:00,42.93,43.0,42.91,42.96,13500.0,34.7978,34.8545,34.7816,34.8221,13500.0
2007-06-29 13:05:00,42.96,43.02,42.92,42.92,9500.0,34.8221,34.8707,34.7897,34.7897,9500.0
2007-06-29 13:10:00,42.91,43.0,42.91,42.95,8500.0,34.7816,34.8545,34.7816,34.814,8500.0
2007-06-29 13:15:00,42.95,42.96,42.91,42.95,8600.0,34.814,34.8221,34.7816,34.814,8600.0
2007-06-29 13:20:00,42.96,43.02,42.96,43.02,5100.0,34.8221,34.8707,34.8221,34.8707,5100.0
2007-06-29 13:25:00,43.03,43.04,43.02,43.02,6900.0,34.8788,34.887,34.8707,34.8707,6900.0
2007-06-29 13:30:00,43.02,43.03,42.96,42.97,9100.0,34.8707,34.8788,34.8221,34.8302,9100.0
2007-06-29 13:35:00,42.98,43.01,42.97,42.99,7400.0,34.8383,34.8626,34.8302,34.8464,7400.0
2007-06-29 13:40:00,42.98,43.03,42.96,42.98,16000.0,34.8383,34.8788,34.8221,34.8383,16000.0
2007-06-29 13:45:00,42.97,43.03,42.97,43.02,9500.0,34.8302,34.8788,34.8302,34.8707,9500.0
2007-06-29 13:50:00,43.05,43.05,43.01,43.01,6500.0,34.8951,34.8951,34.8626,34.8626,6500.0
2007-06-29 13:55:00,43.02,43.05,42.97,42.97,10500.0,34.8707,34.8951,34.8302,34.8302,10500.0
2007-06-29 14:00:00,42.99,43.01,42.93,42.99,8800.0,34.8464,34.8626,34.7978,34.8464,8800.0
2007-06-29 14:05:00,42.98,42.99,42.81,42.85,23300.0,34.8383,34.8464,34.7005,34.7329,23300.0
2007-06-29 14:10:00,42.85,42.86,42.78,42.82,16000.0,34.7329,34.741,34.6762,34.7086,16000.0
2007-06-29 14:15:00,42.84,42.86,42.83,42.85,5000.0,34.7248,34.741,34.7167,34.7329,5000.0
2007-06-29 14:20:00,42.84,42.84,42.79,42.83,16100.0,34.7248,34.7248,34.6843,34.7167,16100.0
2007-06-29 14:25:00,42.83,42.84,42.75,42.79,17800.0,34.7167,34.7248,34.6519,34.6843,17800.0
2007-06-29 14:30:00,42.79,42.84,42.74,42.82,11700.0,34.6843,34.7248,34.6438,34.7086,11700.0
2007-06-29 14:35:00,42.82,42.89,42.8,42.89,5500.0,34.7086,34.7654,34.6924,34.7654,5500.0
2007-06-29 14:40:00,42.9,42.94,42.9,42.92,10100.0,34.7735,34.8059,34.7735,34.7897,10100.0
2007-06-29 14:45:00,42.92,42.93,42.88,42.88,12400.0,34.7897,34.7978,34.7573,34.7573,12400.0
2007-06-29 14:50:00,42.89,42.92,42.88,42.92,10700.0,34.7654,34.7897,34.7573,34.7897,10700.0
2007-06-29 14:55:00,42.92,42.95,42.88,42.89,12900.0,34.7897,34.814,34.7573,34.7654,12900.0
2007-06-29 15:00:00,42.89,42.96,42.8,42.82,28000.0,34.7654,34.8221,34.6924,34.7086,28000.0
2007-06-29 15:05:00,42.8,42.82,42.68,42.77,23000.0,34.6924,34.7086,34.5951,34.6681,23000.0
2007-06-29 15:10:00,42.77,42.77,42.55,42.59,28100.0,34.6681,34.6681,34.4898,34.5222,28100.0
2007-06-29 15:15:00,42.6,42.68,42.58,42.62,19700.0,34.5303,34.5951,34.5141,34.5465,19700.0
2007-06-29 15:20:00,42.63,42.66,42.6,42.62,14000.0,34.5546,34.5789,34.5303,34.5465,14000.0
2007-06-29 15:25:00,42.61,42.63,42.57,42.58,19800.0,34.5384,34.5546,34.506,34.5141,19800.0
2007-06-29 15:30:00,42.58,42.63,42.55,42.62,15900.0,34.5141,34.5546,34.4898,34.5465,15900.0
2007-06-29 15:35:00,42.62,42.67,42.58,42.66,20800.0,34.5465,34.587,34.5141,34.5789,20800.0
2007-06-29 15:40:00,42.67,42.8,42.66,42.75,23800.0,34.587,34.6924,34.5789,34.6519,23800.0
2007-06-29 15:45:00,42.74,42.76,42.68,42.75,23500.0,34.6438,34.66,34.5951,34.6519,23500.0
2007-06-29 15:50:00,42.75,42.77,42.7,42.72,28800.0,34.6519,34.6681,34.6114,34.6276,28800.0
2007-06-29 15:55:00,42.72,42.76,42.65,42.7,46400.0,34.6276,34.66,34.5708,34.6114,46400.0
2007-07-02 09:30:00,43.03,43.03,42.84,42.9,14800.0,34.8788,34.8788,34.7248,34.7735,14800.0
2007-07-02 09:35:00,42.99,43.08,42.99,43.02,5500.0,34.8464,34.9194,34.8464,34.8707,5500.0
2007-07-02 09:40:00,43.02,43.07,43.02,43.04,6000.0,34.8707,34.9113,34.8707,34.887,6000.0
2007-07-02 09:45:00,43.04,43.15,43.03,43.15,12300.0,34.887,34.9761,34.8788,34.9761,12300.0
2007-07-02 09:50:00,43.15,43.23,43.13,43.22,6900.0,34.9761,35.041,34.9599,35.0329,6900.0
2007-07-02 09:55:00,43.22,43.27,43.21,43.26,7600.0,35.0329,35.0734,35.0247,35.0653,7600.0
2007-07-02 10:00:00,43.26,43.39,43.26,43.32,8500.0,35.0653,35.1707,35.0653,35.1139,8500.0
2007-07-02 10:05:00,43.32,43.32,43.27,43.28,11500.0,35.1139,35.1139,35.0734,35.0815,11500.0
2007-07-02 10:10:00,43.29,43.38,43.29,43.36,18200.0,35.0896,35.1625,35.0896,35.1463,18200.0
2007-07-02 10:15:00,43.36,43.37,43.34,43.35,10000.0,35.1463,35.1544,35.1301,35.1382,10000.0
2007-07-02 10:20:00,43.35,43.38,43.28,43.37,17500.0,35.1382,35.1625,35.0815,35.1544,17500.0
2007-07-02 10:25:00,43.36,43.4,43.29,43.29,9700.0,35.1463,35.1788,35.0896,35.0896,9700.0
2007-07-02 10:30:00,43.28,43.36,43.25,43.36,7800.0,35.0815,35.1463,35.0572,35.1463,7800.0
2007-07-02 10:35:00,43.33,43.34,43.23,43.23,8500.0,35.122,35.1301,35.041,35.041,8500.0
2007-07-02 10:40:00,43.25,43.29,43.24,43.26,5000.0,35.0572,35.0896,35.0491,35.0653,5000.0
2007-07-02 10:45:00,43.26,43.28,43.25,43.26,4600.0,35.0653,35.0815,35.0572,35.0653,4600.0
2007-07-02 10:50:00,43.26,43.27,43.24,43.25,2400.0,35.0653,35.0734,35.0491,35.0572,2400.0
2007-07-02 10:55:00,43.24,43.26,43.24,43.26,3400.0,35.0491,35.0653,35.0491,35.0653,3400.0
2007-07-02 11:00:00,43.26,43.31,43.26,43.27,10200.0,35.0653,35.1058,35.0653,35.0734,10200.0
2007-07-02 11:05:00,43.26,43.26,43.17,43.17,5100.0,35.0653,35.0653,34.9923,34.9923,5100.0
2007-07-02 11:10:00,43.18,43.23,43.18,43.19,7000.0,35.0004,35.041,35.0004,35.0085,7000.0
2007-07-02 11:15:00,43.19,43.19,43.12,43.15,5200.0,35.0085,35.0085,34.9518,34.9761,5200.0
2007-07-02 11:20:00,43.14,43.16,43.14,43.14,4800.0,34.968,34.9842,34.968,34.968,4800.0
2007-07-02 11:25:00,43.14,43.17,43.12,43.17,6800.0,34.968,34.9923,34.9518,34.9923,6800.0
2007-07-02 11:30:00,43.15,43.16,43.13,43.13,3900.0,34.9761,34.9842,34.9599,34.9599,3900.0
2007-07-02 11:35:00,43.14,43.15,43.12,43.12,4000.0,34.968,34.9761,34.9518,34.9518,4000.0
2007-07-02 11:40:00,43.12,43.13,43.12,43.13,4200.0,34.9518,34.9599,34.9518,34.9599,4200.0
2007-07-02 11:45:00,43.13,43.14,43.11,43.11,6800.0,34.9599,34.968,34.9437,34.9437,6800.0
2007-07-02 11:50:00,43.12,43.12,43.1,43.11,3400.0,34.9518,34.9518,34.9356,34.9437,3400.0
2007-07-02 11:55:00,43.11,43.11,43.06,43.06,8800.0,34.9437,34.9437,34.9032,34.9032,8800.0
2007-07-02 12:00:00,43.07,43.1,43.06,43.1,9100.0,34.9113,34.9356,34.9032,34.9356,9100.0
2007-07-02 12:05:00,43.1,43.15,43.09,43.13,9000.0,34.9356,34.9761,34.9275,34.9599,9000.0
2007-07-02 12:10:00,43.15,43.15,43.13,43.14,5800.0,34.9761,34.9761,34.9599,34.968,5800.0
2007-07-02 12:15:00,43.15,43.15,43.1,43.11,22500.0,34.9761,34.9761,34.9356,34.9437,22500.0
2007-07-02 12:20:00,43.12,43.13,43.03,43.06,34500.0,34.9518,34.9599,34.8788,34.9032,34500.0
2007-07-02 12:25:00,43.06,43.08,43.01,43.02,8300.0,34.9032,34.9194,34.8626,34.8707,8300.0
2007-07-02 12:30:00,43.02,43.02,42.98,42.98,8400.0,34.8707,34.8707,34.8383,34.8383,8400.0
2007-07-02 12:35:00,42.98,42.98,42.95,42.96,11300.0,34.8383,34.8383,34.814,34.8221,11300.0
2007-07-02 12:40:00,42.96,42.97,42.91,42.91,13500.0,34.8221,34.8302,34.7816,34.7816,13500.0
2007-07-02 12:45:00,42.92,42.93,42.9,42.93,12500.0,34.7897,34.7978,34.7735,34.7978,12500.0
2007-07-02 12:50:00,42.94,42.97,42.94,42.95,9600.0,34.8059,34.8302,34.8059,34.814,9600.0
2007-07-02 12:55:00,42.94,42.94,42.92,42.92,5800.0,34.8059,34.8059,34.7897,34.7897,5800.0
2007-07-02 13:00:00,42.92,42.92,42.9,42.92,11600.0,34.7897,34.7897,34.7735,34.7897,11600.0
2007-07-02 13:05:00,42.92,43.0,42.92,42.98,20800.0,34.7897,34.8545,34.7897,34.8383,20800.0
2007-07-02 13:10:00,42.99,42.99,42.98,42.99,5200.0,34.8464,34.8464,34.8383,34.8464,5200.0
2007-07-02 13:15:00,42.99,42.99,42.96,42.98,13300.0,34.8464,34.8464,34.8221,34.8383,13300.0
2007-07-02 13:20:00,42.99,42.99,42.91,42.93,14500.0,34.8464,34.8464,34.7816,34.7978,14500.0
2007-07-02 13:25:00,42.93,42.94,42.93,42.93,2600.0,34.7978,34.8059,34.7978,34.7978,2600.0
2007-07-02 13:30:00,42.93,42.94,42.92,42.92,4700.0,34.7978,34.8059,34.7897,34.7897,4700.0
2007-07-02 13:35:00,42.92,42.93,42.92,42.93,2700.0,34.7897,34.7978,34.7897,34.7978,2700.0
2007-07-02 13:40:00,42.93,42.96,42.92,42.96,15000.0,34.7978,34.8221,34.7897,34.8221,15000.0
2007-07-02 13:45:00,42.97,43.04,42.96,43.04,19600.0,34.8302,34.887,34.8221,34.887,19600.0
2007-07-02 13:50:00,43.04,43.1,43.03,43.08,11000.0,34.887,34.9356,34.8788,34.9194,11000.0
2007-07-02 13:55:00,43.08,43.11,43.07,43.09,9100.0,34.9194,34.9437,34.9113,34.9275,9100.0
2007-07-02 14:00:00,43.07,43.11,43.07,43.1,10200.0,34.9113,34.9437,34.9113,34.9356,10200.0
2007-07-02 14:05:00,43.1,43.11,43.08,43.08,12000.0,34.9356,34.9437,34.9194,34.9194,12000.0
2007-07-02 14:10:00,43.08,43.09,43.01,43.02,9400.0,34.9194,34.9275,34.8626,34.8707,9400.0
2007-07-02 14:15:00,43.0,43.02,42.98,42.98,12700.0,34.8545,34.8707,34.8383,34.8383,12700.0
2007-07-02 14:20:00,42.98,43.06,42.98,43.06,12400.0,34.8383,34.9032,34.8383,34.9032,12400.0
2007-07-02 14:25:00,43.06,43.06,43.01,43.01,4700.0,34.9032,34.9032,34.8626,34.8626,4700.0
2007-07-02 14:30:00,43.01,43.01,42.99,43.0,7100.0,34.8626,34.8626,34.8464,34.8545,7100.0
2007-07-02 14:35:00,43.0,43.04,43.0,43.01,13200.0,34.8545,34.887,34.8545,34.8626,13200.0
2007-07-02 14:40:00,43.02,43.02,43.0,43.0,4600.0,34.8707,34.8707,34.8545,34.8545,4600.0
2007-07-02 14:45:00,43.01,43.01,42.94,42.97,12500.0,34.8626,34.8626,34.8059,34.8302,12500.0
2007-07-02 14:50:00,42.97,42.97,42.95,42.96,7700.0,34.8302,34.8302,34.814,34.8221,7700.0
2007-07-02 14:55:00,42.96,43.01,42.95,43.01,21300.0,34.8221,34.8626,34.814,34.8626,21300.0
2007-07-02 15:00:00,43.0,43.0,42.98,42.98,7400.0,34.8545,34.8545,34.8383,34.8383,7400.0
2007-07-02 15:05:00,42.98,43.02,42.98,43.0,18000.0,34.8383,34.8707,34.8383,34.8545,18000.0
2007-07-02 15:10:00,43.01,43.01,42.98,42.99,9900.0,34.8626,34.8626,34.8383,34.8464,9900.0
2007-07-02 15:15:00,42.98,43.0,42.98,43.0,6200.0,34.8383,34.8545,34.8383,34.8545,6200.0
2007-07-02 15:20:00,42.99,43.03,42.99,43.03,12900.0,34.8464,34.8788,34.8464,34.8788,12900.0
2007-07-02 15:25:00,43.03,43.03,43.02,43.03,8500.0,34.8788,34.8788,34.8707,34.8788,8500.0
2007-07-02 15:30:00,43.02,43.04,43.01,43.02,17300.0,34.8707,34.887,34.8626,34.8707,17300.0
2007-07-02 15:35:00,43.01,43.03,43.01,43.01,7400.0,34.8626,34.8788,34.8626,34.8626,7400.0
2007-07-02 15:40:00,43.01,43.04,43.01,43.03,13300.0,34.8626,34.887,34.8626,34.8788,13300.0
2007-07-02 15:45:00,43.04,43.04,43.01,43.02,11000.0,34.887,34.887,34.8626,34.8707,11000.0
2007-07-02 15:50:00,43.01,43.07,43.01,43.05,26600.0,34.8626,34.9113,34.8626,34.8951,26600.0
2007-07-02 15:55:00,43.05,43.14,43.04,43.12,21300.0,34.8951,34.968,34.887,34.9518,21300.0
2007-07-03 09:30:00,43.15,43.25,43.1,43.24,10000.0,34.9761,35.0572,34.9356,35.0491,10000.0
2007-07-03 09:35:00,43.25,43.28,43.13,43.21,10400.0,35.0572,35.0815,34.9599,35.0247,10400.0
2007-07-03 09:40:00,43.19,43.2,43.06,43.13,7600.0,35.0085,35.0166,34.9032,34.9599,7600.0
2007-07-03 09:45:00,43.16,43.19,43.12,43.12,4900.0,34.9842,35.0085,34.9518,34.9518,4900.0
2007-07-03 09:50:00,43.1,43.25,43.1,43.25,5200.0,34.9356,35.0572,34.9356,35.0572,5200.0
2007-07-03 09:55:00,43.27,43.27,43.19,43.2,4400.0,35.0734,35.0734,35.0085,35.0166,4400.0
2007-07-03 10:00:00,43.2,43.22,43.16,43.17,11100.0,35.0166,35.0329,34.9842,34.9923,11100.0
2007-07-03 10:05:00,43.15,43.17,43.11,43.15,8200.0,34.9761,34.9923,34.9437,34.9761,8200.0
2007-07-03 10:10:00,43.15,43.22,43.15,43.18,13600.0,34.9761,35.0329,34.9761,35.0004,13600.0
2007-07-03 10:15:00,43.16,43.18,43.12,43.18,9200.0,34.9842,35.0004,34.9518,35.0004,9200.0
2007-07-03 10:20:00,43.18,43.21,43.16,43.18,5700.0,35.0004,35.0247,34.9842,35.0004,5700.0
2007-07-03 10:25:00,43.2,43.23,43.2,43.2,5800.0,35.0166,35.041,35.0166,35.0166,5800.0
2007-07-03 10:30:00,43.21,43.22,43.13,43.14,6600.0,35.0247,35.0329,34.9599,34.968,6600.0
2007-07-03 10:35:00,43.14,43.17,43.14,43.17,7500.0,34.968,34.9923,34.968,34.9923,7500.0
2007-07-03 10:40:00,43.16,43.21,43.16,43.21,4100.0,34.9842,35.0247,34.9842,35.0247,4100.0
2007-07-03 10:45:00,43.21,43.22,43.17,43.19,5900.0,35.0247,35.0329,34.9923,35.0085,5900.0
2007-07-03 10:50:00,43.2,43.22,43.19,43.22,3900.0,35.0166,35.0329,35.0085,35.0329,3900.0
2007-07-03 10:55:00,43.23,43.24,43.21,43.22,3900.0,35.041,35.0491,35.0247,35.0329,3900.0
2007-07-03 11:00:00,43.21,43.22,43.16,43.16,4800.0,35.0247,35.0329,34.9842,34.9842,4800.0
2007-07-03 11:05:00,43.17,43.18,43.15,43.15,12100.0,34.9923,35.0004,34.9761,34.9761,12100.0
2007-07-03 11:10:00,43.16,43.16,43.1,43.11,3400.0,34.9842,34.9842,34.9356,34.9437,3400.0
2007-07-03 11:15:00,43.11,43.12,43.1,43.11,2200.0,34.9437,34.9518,34.9356,34.9437,2200.0
2007-07-03 11:20:00,43.1,43.13,43.08,43.09,8600.0,34.9356,34.9599,34.9194,34.9275,8600.0
2007-07-03 11:25:00,43.1,43.12,43.1,43.11,5500.0,34.9356,34.9518,34.9356,34.9437,5500.0
2007-07-03 11:30:00,43.11,43.12,43.11,43.12,2500.0,34.9437,34.9518,34.9437,34.9518,2500.0
2007-07-03 11:35:00,43.12,43.17,43.1,43.17,10900.0,34.9518,34.9923,34.9356,34.9923,10900.0
2007-07-03 11:40:00,43.17,43.2,43.15,43.15,8100.0,34.9923,35.0166,34.9761,34.9761,8100.0
2007-07-03 11:45:00,43.16,43.16,43.15,43.15,2100.0,34.9842,34.9842,34.9761,34.9761,2100.0
2007-07-03 11:50:00,43.15,43.16,43.15,43.16,3100.0,34.9761,34.9842,34.9761,34.9842,3100.0
2007-07-03 11:55:00,43.15,43.15,43.14,43.15,4200.0,34.9761,34.9761,34.968,34.9761,4200.0
2007-07-03 12:00:00,43.14,43.15,43.14,43.15,2700.0,34.968,34.9761,34.968,34.9761,2700.0
2007-07-03 12:05:00,43.15,43.17,43.14,43.16,8000.0,34.9761,34.9923,34.968,34.9842,8000.0
2007-07-03 12:10:00,43.16,43.17,43.11,43.12,9000.0,34.9842,34.9923,34.9437,34.9518,9000.0
2007-07-03 12:15:00,43.12,43.19,43.11,43.19,10700.0,34.9518,35.0085,34.9437,35.0085,10700.0
2007-07-03 12:20:00,43.19,43.21,43.19,43.21,5200.0,35.0085,35.0247,35.0085,35.0247,5200.0
2007-07-03 12:25:00,43.22,43.22,43.18,43.18,7000.0,35.0329,35.0329,35.0004,35.0004,7000.0
2007-07-03 12:30:00,43.19,43.23,43.19,43.22,8600.0,35.0085,35.041,35.0085,35.0329,8600.0
2007-07-03 12:35:00,43.22,43.24,43.22,43.24,9500.0,35.0329,35.0491,35.0329,35.0491,9500.0
2007-07-03 12:40:00,43.24,43.24,43.2,43.2,8600.0,35.0491,35.0491,35.0166,35.0166,8600.0
2007-07-03 12:45:00,43.2,43.2,43.16,43.16,14100.0,35.0166,35.0166,34.9842,34.9842,14100.0
2007-07-03 12:50:00,43.16,43.18,43.13,43.13,21400.0,34.9842,35.0004,34.9599,34.9599,21400.0
2007-07-03 12:55:00,43.13,43.15,43.11,43.14,16200.0,34.9599,34.9761,34.9437,34.968,16200.0
2007-07-05 09:35:00,42.92,43.06,42.7,42.81,21000.0,34.7897,34.9032,34.6114,34.7005,21000.0
2007-07-05 09:40:00,42.8,42.92,42.78,42.89,11300.0,34.6924,34.7897,34.6762,34.7654,11300.0
2007-07-05 09:45:00,42.9,42.9,42.81,42.84,13700.0,34.7735,34.7735,34.7005,34.7248,13700.0
2007-07-05 09:50:00,42.84,42.97,42.84,42.97,13100.0,34.7248,34.8302,34.7248,34.8302,13100.0
2007-07-05 09:55:00,42.96,43.01,42.96,42.99,11000.0,34.8221,34.8626,34.8221,34.8464,11000.0
2007-07-05 10:00:00,42.99,43.01,42.97,42.99,8500.0,34.8464,34.8626,34.8302,34.8464,8500.0
2007-07-05 10:05:00,42.99,43.0,42.93,42.98,15300.0,34.8464,34.8545,34.7978,34.8383,15300.0
2007-07-05 10:10:00,42.99,43.0,42.86,42.88,17700.0,34.8464,34.8545,34.741,34.7573,17700.0
2007-07-05 10:15:00,42.89,42.9,42.85,42.85,11500.0,34.7654,34.7735,34.7329,34.7329,11500.0
2007-07-05 10:20:00,42.85,42.88,42.82,42.86,15900.0,34.7329,34.7573,34.7086,34.741,15900.0
2007-07-05 10:25:00,42.85,42.85,42.82,42.82,7000.0,34.7329,34.7329,34.7086,34.7086,7000.0
2007-07-05 10:30:00,42.83,42.94,42.82,42.94,14100.0,34.7167,34.8059,34.7086,34.8059,14100.0
2007-07-05 10:35:00,42.94,42.96,42.92,42.92,8500.0,34.8059,34.8221,34.7897,34.7897,8500.0
2007-07-05 10:40:00,42.92,42.97,42.88,42.93,27100.0,34.7897,34.8302,34.7573,34.7978,27100.0
2007-07-05 10:45:00,42.92,42.95,42.85,42.85,12200.0,34.7897,34.814,34.7329,34.7329,12200.0
2007-07-05 10:50:00,42.86,42.89,42.79,42.79,14400.0,34.741,34.7654,34.6843,34.6843,14400.0
2007-07-05 10:55:00,42.81,42.85,42.79,42.82,10400.0,34.7005,34.7329,34.6843,34.7086,10400.0
2007-07-05 11:00:00,42.83,42.83,42.68,42.69,10500.0,34.7167,34.7167,34.5951,34.6033,10500.0
2007-07-05 11:05:00,42.7,42.78,42.7,42.73,6700.0,34.6114,34.6762,34.6114,34.6357,6700.0
2007-07-05 11:10:00,42.75,42.8,42.74,42.79,12700.0,34.6519,34.6924,34.6438,34.6843,12700.0
2007-07-05 11:15:00,42.79,42.84,42.79,42.84,5000.0,34.6843,34.7248,34.6843,34.7248,5000.0
2007-07-05 11:20:00,42.84,42.88,42.83,42.86,24700.0,34.7248,34.7573,34.7167,34.741,24700.0
2007-07-05 11:25:00,42.85,42.85,42.8,42.81,8500.0,34.7329,34.7329,34.6924,34.7005,8500.0
2007-07-05 11:30:00,42.81,42.82,42.8,42.8,15400.0,34.7005,34.7086,34.6924,34.6924,15400.0
2007-07-05 11:35:00,42.8,42.81,42.79,42.81,11700.0,34.6924,34.7005,34.6843,34.7005,11700.0
2007-07-05 11:40:00,42.81,42.85,42.77,42.79,19000.0,34.7005,34.7329,34.6681,34.6843,19000.0
2007-07-05 11:45:00,42.77,42.81,42.76,42.8,15300.0,34.6681,34.7005,34.66,34.6924,15300.0
2007-07-05 11:50:00,42.8,42.8,42.76,42.78,5500.0,34.6924,34.6924,34.66,34.6762,5500.0
2007-07-05 11:55:00,42.78,42.79,42.76,42.79,5400.0,34.6762,34.6843,34.66,34.6843,5400.0
2007-07-05 12:00:00,42.78,42.82,42.77,42.8,9300.0,34.6762,34.7086,34.6681,34.6924,9300.0
2007-07-05 12:05:00,42.8,42.8,42.73,42.74,7300.0,34.6924,34.6924,34.6357,34.6438,7300.0
2007-07-05 12:10:00,42.74,42.76,42.69,42.7,12000.0,34.6438,34.66,34.6033,34.6114,12000.0
2007-07-05 12:15:00,42.72,42.75,42.72,42.74,2800.0,34.6276,34.6519,34.6276,34.6438,2800.0
2007-07-05 12:20:00,42.74,42.77,42.73,42.76,7200.0,34.6438,34.6681,34.6357,34.66,7200.0
2007-07-05 12:25:00,42.76,42.76,42.69,42.69,4800.0,34.66,34.66,34.6033,34.6033,4800.0
2007-07-05 12:30:00,42.68,42.69,42.62,42.64,9000.0,34.5951,34.6033,34.5465,34.5627,9000.0
2007-07-05 12:35:00,42.64,42.69,42.63,42.65,7900.0,34.5627,34.6033,34.5546,34.5708,7900.0
2007-07-05 12:40:00,42.67,42.69,42.66,42.69,5400.0,34.587,34.6033,34.5789,34.6033,5400.0
2007-07-05 12:45:00,42.69,42.7,42.63,42.63,9200.0,34.6033,34.6114,34.5546,34.5546,9200.0
2007-07-05 12:50:00,42.63,42.68,42.62,42.67,7300.0,34.5546,34.5951,34.5465,34.587,7300.0
2007-07-05 12:55:00,42.68,42.71,42.63,42.64,9400.0,34.5951,34.6195,34.5546,34.5627,9400.0
2007-07-05 13:00:00,42.64,42.68,42.63,42.63,11600.0,34.5627,34.5951,34.5546,34.5546,11600.0
2007-07-05 13:05:00,42.63,42.65,42.6,42.62,17000.0,34.5546,34.5708,34.5303,34.5465,17000.0
2007-07-05 13:10:00,42.62,42.62,42.59,42.6,14800.0,34.5465,34.5465,34.5222,34.5303,14800.0
2007-07-05 13:15:00,42.59,42.64,42.59,42.61,10700.0,34.5222,34.5627,34.5222,34.5384,10700.0
2007-07-05 13:20:00,42.61,42.63,42.59,42.62,4000.0,34.5384,34.5546,34.5222,34.5465,4000.0
2007-07-05 13:25:00,42.61,42.64,42.59,42.6,8500.0,34.5384,34.5627,34.5222,34.5303,8500.0
2007-07-05 13:30:00,42.59,42.66,42.59,42.64,8300.0,34.5222,34.5789,34.5222,34.5627,8300.0
2007-07-05 13:35:00,42.64,42.67,42.59,42.62,16000.0,34.5627,34.587,34.5222,34.5465,16000.0
2007-07-05 13:40:00,42.61,42.66,42.61,42.66,4100.0,34.5384,34.5789,34.5384,34.5789,4100.0
2007-07-05 13:45:00,42.65,42.73,42.65,42.73,14400.0,34.5708,34.6357,34.5708,34.6357,14400.0
2007-07-05 13:50:00,42.73,42.8,42.73,42.75,19900.0,34.6357,34.6924,34.6357,34.6519,19900.0
2007-07-05 13:55:00,42.75,42.76,42.67,42.67,11400.0,34.6519,34.66,34.587,34.587,11400.0
2007-07-05 14:00:00,42.68,42.69,42.62,42.64,21200.0,34.5951,34.6033,34.5465,34.5627,21200.0
2007-07-05 14:05:00,42.66,42.68,42.65,42.68,11100.0,34.5789,34.5951,34.5708,34.5951,11100.0
2007-07-05 14:10:00,42.66,42.69,42.65,42.65,9800.0,34.5789,34.6033,34.5708,34.5708,9800.0
2007-07-05 14:15:00,42.66,42.7,42.62,42.62,30400.0,34.5789,34.6114,34.5465,34.5465,30400.0
2007-07-05 14:20:00,42.64,42.65,42.6,42.6,18800.0,34.5627,34.5708,34.5303,34.5303,18800.0
2007-07-05 14:25:00,42.61,42.61,42.57,42.57,19900.0,34.5384,34.5384,34.506,34.506,19900.0
2007-07-05 14:30:00,42.58,42.67,42.57,42.67,26100.0,34.5141,34.587,34.506,34.587,26100.0
2007-07-05 14:35:00,42.68,42.7,42.67,42.67,10900.0,34.5951,34.6114,34.587,34.587,10900.0
2007-07-05 14:40:00,42.68,42.68,42.64,42.65,7500.0,34.5951,34.5951,34.5627,34.5708,7500.0
2007-07-05 14:45:00,42.65,42.66,42.61,42.63,13800.0,34.5708,34.5789,34.5384,34.5546,13800.0
2007-07-05 14:50:00,42.61,42.62,42.57,42.59,43000.0,34.5384,34.5465,34.506,34.5222,43000.0
2007-07-05 14:55:00,42.59,42.6,42.56,42.6,11200.0,34.5222,34.5303,34.4979,34.5303,11200.0
2007-07-05 15:00:00,42.6,42.62,42.57,42.59,11700.0,34.5303,34.5465,34.506,34.5222,11700.0
2007-07-05 15:05:00,42.58,42.62,42.58,42.61,7100.0,34.5141,34.5465,34.5141,34.5384,7100.0
2007-07-05 15:10:00,42.61,42.61,42.51,42.51,28600.0,34.5384,34.5384,34.4573,34.4573,28600.0
2007-07-05 15:15:00,42.51,42.52,42.49,42.5,17600.0,34.4573,34.4655,34.4411,34.4492,17600.0
2007-07-05 15:20:00,42.51,42.54,42.48,42.49,37700.0,34.4573,34.4817,34.433,34.4411,37700.0
2007-07-05 15:25:00,42.49,42.54,42.48,42.49,40300.0,34.4411,34.4817,34.433,34.4411,40300.0
2007-07-05 15:30:00,42.49,42.52,42.47,42.48,40700.0,34.4411,34.4655,34.4249,34.433,40700.0
2007-07-05 15:35:00,42.49,42.5,42.44,42.49,44900.0,34.4411,34.4492,34.4006,34.4411,44900.0
2007-07-05 15:40:00,42.49,42.51,42.43,42.45,32300.0,34.4411,34.4573,34.3925,34.4087,32300.0
2007-07-05 15:45:00,42.45,42.51,42.43,42.5,22300.0,34.4087,34.4573,34.3925,34.4492,22300.0
2007-07-05 15:50:00,42.51,42.54,42.5,42.51,35900.0,34.4573,34.4817,34.4492,34.4573,35900.0
2007-07-05 15:55:00,42.51,42.53,42.45,42.5,88700.0,34.4573,34.4736,34.4087,34.4492,88700.0
2007-07-06 09:30:00,42.43,42.59,42.43,42.44,12700.0,34.3925,34.5222,34.3925,34.4006,12700.0
2007-07-06 09:35:00,42.44,42.52,42.43,42.48,6500.0,34.4006,34.4655,34.3925,34.433,6500.0
2007-07-06 09:40:00,42.48,42.53,42.46,42.47,17200.0,34.433,34.4736,34.4168,34.4249,17200.0
2007-07-06 09:45:00,42.49,42.49,42.26,42.29,40500.0,34.4411,34.4411,34.2547,34.279,40500.0
2007-07-06 09:50:00,42.27,42.37,42.25,42.35,12900.0,34.2628,34.3439,34.2466,34.3277,12900.0
2007-07-06 09:55:00,42.34,42.44,42.34,42.42,8700.0,34.3196,34.4006,34.3196,34.3844,8700.0
2007-07-06 10:00:00,42.43,42.5,42.42,42.49,9100.0,34.3925,34.4492,34.3844,34.4411,9100.0
2007-07-06 10:05:00,42.47,42.5,42.4,42.44,19600.0,34.4249,34.4492,34.3682,34.4006,19600.0
2007-07-06 10:10:00,42.44,42.46,42.4,42.44,8900.0,34.4006,34.4168,34.3682,34.4006,8900.0
2007-07-06 10:15:00,42.47,42.53,42.47,42.51,7000.0,34.4249,34.4736,34.4249,34.4573,7000.0
2007-07-06 10:20:00,42.51,42.55,42.48,42.54,14300.0,34.4573,34.4898,34.433,34.4817,14300.0
2007-07-06 10:25:00,42.54,42.56,42.44,42.54,14500.0,34.4817,34.4979,34.4006,34.4817,14500.0
2007-07-06 10:30:00,42.55,42.58,42.5,42.5,15800.0,34.4898,34.5141,34.4492,34.4492,15800.0
2007-07-06 10:35:00,42.5,42.53,42.4,42.42,19900.0,34.4492,34.4736,34.3682,34.3844,19900.0
2007-07-06 10:40:00,42.41,42.44,42.36,42.42,19300.0,34.3763,34.4006,34.3358,34.3844,19300.0
2007-07-06 10:45:00,42.41,42.43,42.39,42.41,9800.0,34.3763,34.3925,34.3601,34.3763,9800.0
2007-07-06 10:50:00,42.41,42.43,42.39,42.4,6600.0,34.3763,34.3925,34.3601,34.3682,6600.0
2007-07-06 10:55:00,42.4,42.4,42.35,42.37,7800.0,34.3682,34.3682,34.3277,34.3439,7800.0
2007-07-06 11:00:00,42.37,42.43,42.36,42.43,6500.0,34.3439,34.3925,34.3358,34.3925,6500.0
2007-07-06 11:05:00,42.42,42.43,42.41,42.42,15700.0,34.3844,34.3925,34.3763,34.3844,15700.0
2007-07-06 11:10:00,42.42,42.44,42.39,42.39,14000.0,34.3844,34.4006,34.3601,34.3601,14000.0
2007-07-06 11:15:00,42.39,42.41,42.39,42.4,2300.0,34.3601,34.3763,34.3601,34.3682,2300.0
2007-07-06 11:20:00,42.41,42.43,42.4,42.41,9600.0,34.3763,34.3925,34.3682,34.3763,9600.0
2007-07-06 11:25:00,42.42,42.44,42.41,42.44,2000.0,34.3844,34.4006,34.3763,34.4006,2000.0
2007-07-06 11:30:00,42.43,42.49,42.43,42.48,8600.0,34.3925,34.4411,34.3925,34.433,8600.0
2007-07-06 11:35:00,42.49,42.52,42.48,42.48,9400.0,34.4411,34.4655,34.433,34.433,9400.0
2007-07-06 11:40:00,42.5,42.5,42.47,42.48,8400.0,34.4492,34.4492,34.4249,34.433,8400.0
2007-07-06 11:45:00,42.47,42.49,42.41,42.42,9000.0,34.4249,34.4411,34.3763,34.3844,9000.0
2007-07-06 11:50:00,42.41,42.44,42.4,42.44,8200.0,34.3763,34.4006,34.3682,34.4006,8200.0
2007-07-06 11:55:00,42.44,42.48,42.42,42.42,8800.0,34.4006,34.433,34.3844,34.3844,8800.0
2007-07-06 12:00:00,42.43,42.48,42.42,42.45,11400.0,34.3925,34.433,34.3844,34.4087,11400.0
2007-07-06 12:05:00,42.45,42.47,42.45,42.46,13600.0,34.4087,34.4249,34.4087,34.4168,13600.0
2007-07-06 12:10:00,42.47,42.47,42.44,42.44,17000.0,34.4249,34.4249,34.4006,34.4006,17000.0
2007-07-06 12:15:00,42.45,42.45,42.42,42.42,10000.0,34.4087,34.4087,34.3844,34.3844,10000.0
2007-07-06 12:20:00,42.42,42.46,42.41,42.45,22700.0,34.3844,34.4168,34.3763,34.4087,22700.0
2007-07-06 12:25:00,42.45,42.47,42.4,42.44,21100.0,34.4087,34.4249,34.3682,34.4006,21100.0
2007-07-06 12:30:00,42.44,42.45,42.43,42.44,8100.0,34.4006,34.4087,34.3925,34.4006,8100.0
2007-07-06 12:35:00,42.45,42.45,42.44,42.44,8600.0,34.4087,34.4087,34.4006,34.4006,8600.0
2007-07-06 12:40:00,42.44,42.45,42.44,42.45,10100.0,34.4006,34.4087,34.4006,34.4087,10100.0
2007-07-06 12:45:00,42.45,42.45,42.44,42.44,13600.0,34.4087,34.4087,34.4006,34.4006,13600.0
2007-07-06 12:50:00,42.44,42.45,42.43,42.45,3900.0,34.4006,34.4087,34.3925,34.4087,3900.0
2007-07-06 12:55:00,42.45,42.45,42.44,42.45,9000.0,34.4087,34.4087,34.4006,34.4087,9000.0
2007-07-06 13:00:00,42.45,42.46,42.44,42.46,15900.0,34.4087,34.4168,34.4006,34.4168,15900.0
2007-07-06 13:05:00,42.45,42.46,42.44,42.45,6400.0,34.4087,34.4168,34.4006,34.4087,6400.0
2007-07-06 13:10:00,42.45,42.47,42.44,42.45,13100.0,34.4087,34.4249,34.4006,34.4087,13100.0
2007-07-06 13:15:00,42.45,42.49,42.45,42.47,6400.0,34.4087,34.4411,34.4087,34.4249,6400.0
2007-07-06 13:20:00,42.46,42.47,42.46,42.47,7400.0,34.4168,34.4249,34.4168,34.4249,7400.0
2007-07-06 13:25:00,42.48,42.5,42.48,42.48,5600.0,34.433,34.4492,34.433,34.433,5600.0
2007-07-06 13:30:00,42.48,42.5,42.45,42.5,12200.0,34.433,34.4492,34.4087,34.4492,12200.0
2007-07-06 13:35:00,42.5,42.51,42.47,42.48,11500.0,34.4492,34.4573,34.4249,34.433,11500.0
2007-07-06 13:40:00,42.49,42.51,42.46,42.49,15200.0,34.4411,34.4573,34.4168,34.4411,15200.0
2007-07-06 13:45:00,42.48,42.5,42.46,42.48,7100.0,34.433,34.4492,34.4168,34.433,7100.0
2007-07-06 13:50:00,42.49,42.5,42.47,42.49,6700.0,34.4411,34.4492,34.4249,34.4411,6700.0
2007-07-06 13:55:00,42.5,42.52,42.48,42.5,9700.0,34.4492,34.4655,34.433,34.4492,9700.0
2007-07-06 14:00:00,42.5,42.5,42.45,42.47,12500.0,34.4492,34.4492,34.4087,34.4249,12500.0
2007-07-06 14:05:00,42.47,42.52,42.46,42.49,12200.0,34.4249,34.4655,34.4168,34.4411,12200.0
2007-07-06 14:10:00,42.5,42.52,42.47,42.51,17100.0,34.4492,34.4655,34.4249,34.4573,17100.0
2007-07-06 14:15:00,42.51,42.52,42.45,42.49,18300.0,34.4573,34.4655,34.4087,34.4411,18300.0
2007-07-06 14:20:00,42.49,42.49,42.45,42.47,6600.0,34.4411,34.4411,34.4087,34.4249,6600.0
2007-07-06 14:25:00,42.47,42.53,42.47,42.52,27800.0,34.4249,34.4736,34.4249,34.4655,27800.0
2007-07-06 14:30:00,42.52,42.56,42.49,42.51,28300.0,34.4655,34.4979,34.4411,34.4573,28300.0
2007-07-06 14:35:00,42.52,42.61,42.52,42.6,12300.0,34.4655,34.5384,34.4655,34.5303,12300.0
2007-07-06 14:40:00,42.6,42.6,42.55,42.56,18200.0,34.5303,34.5303,34.4898,34.4979,18200.0
2007-07-06 14:45:00,42.58,42.59,42.52,42.53,19600.0,34.5141,34.5222,34.4655,34.4736,19600.0
2007-07-06 14:50:00,42.52,42.56,42.5,42.52,18100.0,34.4655,34.4979,34.4492,34.4655,18100.0
2007-07-06 14:55:00,42.52,42.55,42.51,42.53,18700.0,34.4655,34.4898,34.4573,34.4736,18700.0
2007-07-06 15:00:00,42.52,42.56,42.51,42.54,20000.0,34.4655,34.4979,34.4573,34.4817,20000.0
2007-07-06 15:05:00,42.53,42.61,42.53,42.58,24600.0,34.4736,34.5384,34.4736,34.5141,24600.0
2007-07-06 15:10:00,42.58,42.62,42.56,42.58,30700.0,34.5141,34.5465,34.4979,34.5141,30700.0
2007-07-06 15:15:00,42.58,42.61,42.56,42.58,22700.0,34.5141,34.5384,34.4979,34.5141,22700.0
2007-07-06 15:20:00,42.57,42.62,42.56,42.61,23100.0,34.506,34.5465,34.4979,34.5384,23100.0
2007-07-06 15:25:00,42.61,42.62,42.57,42.62,25200.0,34.5384,34.5465,34.506,34.5465,25200.0
2007-07-06 15:30:00,42.61,42.63,42.59,42.61,25600.0,34.5384,34.5546,34.5222,34.5384,25600.0
2007-07-06 15:35:00,42.61,42.63,42.58,42.62,23300.0,34.5384,34.5546,34.5141,34.5465,23300.0
2007-07-06 15:40:00,42.62,42.63,42.58,42.59,20700.0,34.5465,34.5546,34.5141,34.5222,20700.0
2007-07-06 15:45:00,42.59,42.6,42.53,42.56,28900.0,34.5222,34.5303,34.4736,34.4979,28900.0
2007-07-06 15:50:00,42.56,42.59,42.55,42.55,36400.0,34.4979,34.5222,34.4898,34.4898,36400.0
2007-07-06 15:55:00,42.57,42.63,42.55,42.62,29200.0,34.506,34.5546,34.4898,34.5465,29200.0
2007-07-09 09:30:00,42.33,42.48,42.27,42.41,16300.0,34.3114,34.433,34.2628,34.3763,16300.0
2007-07-09 09:35:00,42.43,42.64,42.35,42.62,25700.0,34.3925,34.5627,34.3277,34.5465,25700.0
2007-07-09 09:40:00,42.62,42.64,42.58,42.61,11300.0,34.5465,34.5627,34.5141,34.5384,11300.0
2007-07-09 09:45:00,42.57,42.57,42.49,42.52,10400.0,34.506,34.506,34.4411,34.4655,10400.0
2007-07-09 09:50:00,42.54,42.59,42.53,42.58,4900.0,34.4817,34.5222,34.4736,34.5141,4900.0
2007-07-09 09:55:00,42.6,42.6,42.51,42.51,22200.0,34.5303,34.5303,34.4573,34.4573,22200.0
2007-07-09 10:00:00,42.51,42.54,42.5,42.54,4900.0,34.4573,34.4817,34.4492,34.4817,4900.0
2007-07-09 10:05:00,42.53,42.59,42.51,42.59,6800.0,34.4736,34.5222,34.4573,34.5222,6800.0
2007-07-09 10:10:00,42.59,42.6,42.57,42.58,5500.0,34.5222,34.5303,34.506,34.5141,5500.0
2007-07-09 10:15:00,42.58,42.58,42.51,42.51,10700.0,34.5141,34.5141,34.4573,34.4573,10700.0
2007-07-09 10:20:00,42.51,42.52,42.49,42.51,10700.0,34.4573,34.4655,34.4411,34.4573,10700.0
2007-07-09 10:25:00,42.51,42.52,42.48,42.48,4200.0,34.4573,34.4655,34.433,34.433,4200.0
2007-07-09 10:30:00,42.49,42.55,42.48,42.53,13200.0,34.4411,34.4898,34.433,34.4736,13200.0
2007-07-09 10:35:00,42.52,42.56,42.44,42.47,25700.0,34.4655,34.4979,34.4006,34.4249,25700.0
2007-07-09 10:40:00,42.5,42.5,42.39,42.43,11800.0,34.4492,34.4492,34.3601,34.3925,11800.0
2007-07-09 10:45:00,42.42,42.44,42.41,42.42,5400.0,34.3844,34.4006,34.3763,34.3844,5400.0
2007-07-09 10:50:00,42.42,42.47,42.4,42.46,6400.0,34.3844,34.4249,34.3682,34.4168,6400.0
2007-07-09 10:55:00,42.47,42.48,42.41,42.41,4700.0,34.4249,34.433,34.3763,34.3763,4700.0
2007-07-09 11:00:00,42.42,42.5,42.42,42.48,10800.0,34.3844,34.4492,34.3844,34.433,10800.0
2007-07-09 11:05:00,42.47,42.5,42.47,42.48,2000.0,34.4249,34.4492,34.4249,34.433,2000.0
2007-07-09 11:10:00,42.5,42.5,42.48,42.5,11900.0,34.4492,34.4492,34.433,34.4492,11900.0
2007-07-09 11:15:00,42.51,42.52,42.48,42.51,30300.0,34.4573,34.4655,34.433,34.4573,30300.0
2007-07-09 11:20:00,42.52,42.55,42.5,42.53,9800.0,34.4655,34.4898,34.4492,34.4736,9800.0
2007-07-09 11:25:00,42.54,42.6,42.54,42.6,10200.0,34.4817,34.5303,34.4817,34.5303,10200.0
2007-07-09 11:30:00,42.61,42.61,42.57,42.6,15900.0,34.5384,34.5384,34.506,34.5303,15900.0
2007-07-09 11:35:00,42.6,42.6,42.53,42.53,4300.0,34.5303,34.5303,34.4736,34.4736,4300.0
2007-07-09 11:40:00,42.52,42.55,42.52,42.54,6400.0,34.4655,34.4898,34.4655,34.4817,6400.0
2007-07-09 11:45:00,42.54,42.55,42.5,42.54,8700.0,34.4817,34.4898,34.4492,34.4817,8700.0
2007-07-09 11:50:00,42.53,42.59,42.53,42.59,5900.0,34.4736,34.5222,34.4736,34.5222,5900.0
2007-07-09 11:55:00,42.59,42.6,42.58,42.58,6600.0,34.5222,34.5303,34.5141,34.5141,6600.0
2007-07-09 12:00:00,42.58,42.6,42.57,42.6,10600.0,34.5141,34.5303,34.506,34.5303,10600.0
2007-07-09 12:05:00,42.61,42.63,42.6,42.62,9900.0,34.5384,34.5546,34.5303,34.5465,9900.0
2007-07-09 12:10:00,42.62,42.62,42.61,42.61,5700.0,34.5465,34.5465,34.5384,34.5384,5700.0
2007-07-09 12:15:00,42.61,42.62,42.58,42.62,7900.0,34.5384,34.5465,34.5141,34.5465,7900.0
2007-07-09 12:20:00,42.62,42.62,42.59,42.59,4800.0,34.5465,34.5465,34.5222,34.5222,4800.0
2007-07-09 12:25:00,42.58,42.62,42.57,42.6,4400.0,34.5141,34.5465,34.506,34.5303,4400.0
2007-07-09 12:30:00,42.6,42.67,42.6,42.66,7600.0,34.5303,34.587,34.5303,34.5789,7600.0
2007-07-09 12:35:00,42.67,42.69,42.63,42.65,7400.0,34.587,34.6033,34.5546,34.5708,7400.0
2007-07-09 12:40:00,42.62,42.65,42.62,42.63,3600.0,34.5465,34.5708,34.5465,34.5546,3600.0
2007-07-09 12:45:00,42.62,42.63,42.57,42.61,12600.0,34.5465,34.5546,34.506,34.5384,12600.0
2007-07-09 12:50:00,42.61,42.68,42.61,42.65,23000.0,34.5384,34.5951,34.5384,34.5708,23000.0
2007-07-09 12:55:00,42.65,42.65,42.59,42.6,8700.0,34.5708,34.5708,34.5222,34.5303,8700.0
2007-07-09 13:00:00,42.6,42.61,42.58,42.6,9000.0,34.5303,34.5384,34.5141,34.5303,9000.0
2007-07-09 13:05:00,42.6,42.6,42.52,42.53,14500.0,34.5303,34.5303,34.4655,34.4736,14500.0
2007-07-09 13:10:00,42.52,42.55,42.49,42.5,22800.0,34.4655,34.4898,34.4411,34.4492,22800.0
2007-07-09 13:15:00,42.51,42.58,42.49,42.56,10800.0,34.4573,34.5141,34.4411,34.4979,10800.0
2007-07-09 13:20:00,42.56,42.56,42.46,42.49,9700.0,34.4979,34.4979,34.4168,34.4411,9700.0
2007-07-09 13:25:00,42.49,42.53,42.48,42.51,6900.0,34.4411,34.4736,34.433,34.4573,6900.0
2007-07-09 13:30:00,42.51,42.51,42.46,42.49,6800.0,34.4573,34.4573,34.4168,34.4411,6800.0
2007-07-09 13:35:00,42.51,42.58,42.51,42.58,22300.0,34.4573,34.5141,34.4573,34.5141,22300.0
2007-07-09 13:40:00,42.58,42.6,42.57,42.58,5800.0,34.5141,34.5303,34.506,34.5141,5800.0
2007-07-09 13:45:00,42.6,42.6,42.59,42.6,1900.0,34.5303,34.5303,34.5222,34.5303,1900.0
2007-07-09 13:50:00,42.59,42.63,42.59,42.61,4600.0,34.5222,34.5546,34.5222,34.5384,4600.0
2007-07-09 13:55:00,42.61,42.69,42.61,42.67,15600.0,34.5384,34.6033,34.5384,34.587,15600.0
2007-07-09 14:00:00,42.67,42.67,42.58,42.6,7200.0,34.587,34.587,34.5141,34.5303,7200.0
2007-07-09 14:05:00,42.6,42.63,42.59,42.61,2300.0,34.5303,34.5546,34.5222,34.5384,2300.0
2007-07-09 14:10:00,42.62,42.66,42.62,42.63,7900.0,34.5465,34.5789,34.5465,34.5546,7900.0
2007-07-09 14:15:00,42.63,42.63,42.57,42.61,9500.0,34.5546,34.5546,34.506,34.5384,9500.0
2007-07-09 14:20:00,42.62,42.65,42.59,42.59,12900.0,34.5465,34.5708,34.5222,34.5222,12900.0
2007-07-09 14:25:00,42.59,42.63,42.54,42.63,11000.0,34.5222,34.5546,34.4817,34.5546,11000.0
2007-07-09 14:30:00,42.64,42.66,42.6,42.64,13300.0,34.5627,34.5789,34.5303,34.5627,13300.0
2007-07-09 14:35:00,42.64,42.67,42.62,42.63,13200.0,34.5627,34.587,34.5465,34.5546,13200.0
2007-07-09 14:40:00,42.62,42.68,42.62,42.67,9000.0,34.5465,34.5951,34.5465,34.587,9000.0
2007-07-09 14:45:00,42.67,42.71,42.65,42.69,12100.0,34.587,34.6195,34.5708,34.6033,12100.0
2007-07-09 14:50:00,42.7,42.72,42.69,42.71,12700.0,34.6114,34.6276,34.6033,34.6195,12700.0
2007-07-09 14:55:00,42.71,42.74,42.7,42.72,7500.0,34.6195,34.6438,34.6114,34.6276,7500.0
2007-07-09 15:00:00,42.71,42.8,42.71,42.8,21600.0,34.6195,34.6924,34.6195,34.6924,21600.0
2007-07-09 15:05:00,42.8,42.8,42.77,42.77,13000.0,34.6924,34.6924,34.6681,34.6681,13000.0
2007-07-09 15:10:00,42.78,42.8,42.71,42.71,15300.0,34.6762,34.6924,34.6195,34.6195,15300.0
2007-07-09 15:15:00,42.72,42.74,42.72,42.73,15400.0,34.6276,34.6438,34.6276,34.6357,15400.0
2007-07-09 15:20:00,42.74,42.77,42.72,42.73,19700.0,34.6438,34.6681,34.6276,34.6357,19700.0
2007-07-09 15:25:00,42.73,42.73,42.7,42.71,8400.0,34.6357,34.6357,34.6114,34.6195,8400.0
2007-07-09 15:30:00,42.7,42.73,42.68,42.71,20400.0,34.6114,34.6357,34.5951,34.6195,20400.0
2007-07-09 15:35:00,42.71,42.71,42.66,42.69,7800.0,34.6195,34.6195,34.5789,34.6033,7800.0
2007-07-09 15:40:00,42.67,42.68,42.58,42.66,54000.0,34.587,34.5951,34.5141,34.5789,54000.0
2007-07-09 15:45:00,42.66,42.7,42.6,42.6,19400.0,34.5789,34.6114,34.5303,34.5303,19400.0
2007-07-09 15:50:00,42.59,42.65,42.59,42.61,22100.0,34.5222,34.5708,34.5222,34.5384,22100.0
2007-07-09 15:55:00,42.61,42.66,42.6,42.63,24800.0,34.5384,34.5789,34.5303,34.5546,24800.0
2007-07-10 09:30:00,42.51,42.64,42.37,42.48,19300.0,34.4573,34.5627,34.3439,34.433,19300.0
2007-07-10 09:35:00,42.48,42.49,42.4,42.49,2600.0,34.433,34.4411,34.3682,34.4411,2600.0
2007-07-10 09:40:00,42.44,42.45,42.29,42.4,17500.0,34.4006,34.4087,34.279,34.3682,17500.0
2007-07-10 09:45:00,42.4,42.4,42.32,42.4,14900.0,34.3682,34.3682,34.3033,34.3682,14900.0
2007-07-10 09:50:00,42.39,42.48,42.36,42.47,8100.0,34.3601,34.433,34.3358,34.4249,8100.0
2007-07-10 09:55:00,42.46,42.48,42.38,42.41,9400.0,34.4168,34.433,34.352,34.3763,9400.0
2007-07-10 10:00:00,42.38,42.4,42.29,42.39,6000.0,34.352,34.3682,34.279,34.3601,6000.0
2007-07-10 10:05:00,42.41,42.46,42.38,42.45,5900.0,34.3763,34.4168,34.352,34.4087,5900.0
2007-07-10 10:10:00,42.46,42.49,42.46,42.49,4200.0,34.4168,34.4411,34.4168,34.4411,4200.0
2007-07-10 10:15:00,42.48,42.49,42.43,42.43,7200.0,34.433,34.4411,34.3925,34.3925,7200.0
2007-07-10 10:20:00,42.43,42.45,42.42,42.43,3300.0,34.3925,34.4087,34.3844,34.3925,3300.0
2007-07-10 10:25:00,42.42,42.49,42.41,42.48,7400.0,34.3844,34.4411,34.3763,34.433,7400.0
2007-07-10 10:30:00,42.48,42.51,42.43,42.51,24900.0,34.433,34.4573,34.3925,34.4573,24900.0
2007-07-10 10:35:00,42.5,42.53,42.48,42.53,4300.0,34.4492,34.4736,34.433,34.4736,4300.0
2007-07-10 10:40:00,42.52,42.56,42.52,42.54,6700.0,34.4655,34.4979,34.4655,34.4817,6700.0
2007-07-10 10:45:00,42.54,42.56,42.48,42.49,8800.0,34.4817,34.4979,34.433,34.4411,8800.0
2007-07-10 10:50:00,42.48,42.55,42.48,42.53,3900.0,34.433,34.4898,34.433,34.4736,3900.0
2007-07-10 10:55:00,42.55,42.57,42.52,42.56,10600.0,34.4898,34.506,34.4655,34.4979,10600.0
2007-07-10 11:00:00,42.56,42.62,42.56,42.6,5800.0,34.4979,34.5465,34.4979,34.5303,5800.0
2007-07-10 11:05:00,42.61,42.61,42.57,42.57,8300.0,34.5384,34.5384,34.506,34.506,8300.0
2007-07-10 11:10:00,42.59,42.6,42.57,42.6,4800.0,34.5222,34.5303,34.506,34.5303,4800.0
2007-07-10 11:15:00,42.61,42.71,42.6,42.7,13600.0,34.5384,34.6195,34.5303,34.6114,13600.0
2007-07-10 11:20:00,42.69,42.71,42.64,42.65,13700.0,34.6033,34.6195,34.5627,34.5708,13700.0
2007-07-10 11:25:00,42.63,42.63,42.59,42.59,2500.0,34.5546,34.5546,34.5222,34.5222,2500.0
2007-07-10 11:30:00,42.58,42.6,42.56,42.56,5100.0,34.5141,34.5303,34.4979,34.4979,5100.0
2007-07-10 11:35:00,42.56,42.57,42.54,42.55,9900.0,34.4979,34.506,34.4817,34.4898,9900.0
2007-07-10 11:40:00,42.56,42.58,42.54,42.56,6900.0,34.4979,34.5141,34.4817,34.4979,6900.0
2007-07-10 11:45:00,42.55,42.56,42.52,42.52,6800.0,34.4898,34.4979,34.4655,34.4655,6800.0
2007-07-10 11:50:00,42.51,42.52,42.48,42.51,6700.0,34.4573,34.4655,34.433,34.4573,6700.0
2007-07-10 11:55:00,42.51,42.59,42.51,42.55,9200.0,34.4573,34.5222,34.4573,34.4898,9200.0
2007-07-10 12:00:00,42.59,42.6,42.56,42.56,6600.0,34.5222,34.5303,34.4979,34.4979,6600.0
2007-07-10 12:05:00,42.58,42.62,42.56,42.6,16700.0,34.5141,34.5465,34.4979,34.5303,16700.0
2007-07-10 12:10:00,42.6,42.6,42.52,42.53,18100.0,34.5303,34.5303,34.4655,34.4736,18100.0
2007-07-10 12:15:00,42.55,42.55,42.53,42.53,7900.0,34.4898,34.4898,34.4736,34.4736,7900.0
2007-07-10 12:20:00,42.54,42.55,42.52,42.52,17700.0,34.4817,34.4898,34.4655,34.4655,17700.0
2007-07-10 12:25:00,42.52,42.53,42.51,42.52,5400.0,34.4655,34.4736,34.4573,34.4655,5400.0
2007-07-10 12:30:00,42.52,42.56,42.52,42.54,7700.0,34.4655,34.4979,34.4655,34.4817,7700.0
2007-07-10 12:35:00,42.54,42.59,42.54,42.58,6600.0,34.4817,34.5222,34.4817,34.5141,6600.0
2007-07-10 12:40:00,42.58,42.58,42.54,42.54,8600.0,34.5141,34.5141,34.4817,34.4817,8600.0
2007-07-10 12:45:00,42.55,42.55,42.53,42.54,9200.0,34.4898,34.4898,34.4736,34.4817,9200.0
2007-07-10 12:50:00,42.54,42.55,42.49,42.54,15200.0,34.4817,34.4898,34.4411,34.4817,15200.0
2007-07-10 12:55:00,42.54,42.55,42.51,42.51,7500.0,34.4817,34.4898,34.4573,34.4573,7500.0
2007-07-10 13:00:00,42.5,42.57,42.47,42.48,22200.0,34.4492,34.506,34.4249,34.433,22200.0
2007-07-10 13:05:00,42.48,42.51,42.45,42.51,7700.0,34.433,34.4573,34.4087,34.4573,7700.0
2007-07-10 13:10:00,42.5,42.56,42.5,42.53,4100.0,34.4492,34.4979,34.4492,34.4736,4100.0
2007-07-10 13:15:00,42.53,42.53,42.4,42.41,6900.0,34.4736,34.4736,34.3682,34.3763,6900.0
2007-07-10 13:20:00,42.41,42.42,42.33,42.34,15000.0,34.3763,34.3844,34.3114,34.3196,15000.0
2007-07-10 13:25:00,42.35,42.42,42.33,42.39,19000.0,34.3277,34.3844,34.3114,34.3601,19000.0
2007-07-10 13:30:00,42.39,42.42,42.37,42.38,8700.0,34.3601,34.3844,34.3439,34.352,8700.0
2007-07-10 13:35:00,42.39,42.41,42.36,42.39,11000.0,34.3601,34.3763,34.3358,34.3601,11000.0
2007-07-10 13:40:00,42.4,42.4,42.31,42.35,8000.0,34.3682,34.3682,34.2952,34.3277,8000.0
2007-07-10 13:45:00,42.33,42.33,42.19,42.23,30200.0,34.3114,34.3114,34.198,34.2304,30200.0
2007-07-10 13:50:00,42.23,42.24,42.17,42.22,26600.0,34.2304,34.2385,34.1818,34.2223,26600.0
2007-07-10 13:55:00,42.22,42.22,42.16,42.18,17300.0,34.2223,34.2223,34.1736,34.1899,17300.0
2007-07-10 14:00:00,42.18,42.23,42.09,42.16,14500.0,34.1899,34.2304,34.1169,34.1736,14500.0
2007-07-10 14:05:00,42.17,42.19,42.11,42.11,10800.0,34.1818,34.198,34.1331,34.1331,10800.0
2007-07-10 14:10:00,42.11,42.15,42.1,42.11,8300.0,34.1331,34.1655,34.125,34.1331,8300.0
2007-07-10 14:15:00,42.11,42.19,42.1,42.18,11700.0,34.1331,34.198,34.125,34.1899,11700.0
2007-07-10 14:20:00,42.18,42.2,42.17,42.2,9300.0,34.1899,34.2061,34.1818,34.2061,9300.0
2007-07-10 14:25:00,42.19,42.49,42.15,42.15,53000.0,34.198,34.4411,34.1655,34.1655,53000.0
2007-07-10 14:30:00,42.16,42.16,42.12,42.13,9000.0,34.1736,34.1736,34.1412,34.1493,9000.0
2007-07-10 14:35:00,42.13,42.17,42.12,42.14,16700.0,34.1493,34.1818,34.1412,34.1574,16700.0
2007-07-10 14:40:00,42.13,42.14,42.11,42.11,11000.0,34.1493,34.1574,34.1331,34.1331,11000.0
2007-07-10 14:45:00,42.12,42.17,42.1,42.16,44500.0,34.1412,34.1818,34.125,34.1736,44500.0
2007-07-10 14:50:00,42.16,42.26,42.16,42.26,22700.0,34.1736,34.2547,34.1736,34.2547,22700.0
2007-07-10 14:55:00,42.26,42.29,42.22,42.28,21500.0,34.2547,34.279,34.2223,34.2709,21500.0
2007-07-10 15:00:00,42.26,42.3,42.22,42.27,21800.0,34.2547,34.2871,34.2223,34.2628,21800.0
2007-07-10 15:05:00,42.27,42.27,42.21,42.24,32100.0,34.2628,34.2628,34.2142,34.2385,32100.0
2007-07-10 15:10:00,42.25,42.28,42.23,42.24,36600.0,34.2466,34.2709,34.2304,34.2385,36600.0
2007-07-10 15:15:00,42.25,42.32,42.23,42.32,28700.0,34.2466,34.3033,34.2304,34.3033,28700.0
2007-07-10 15:20:00,42.31,42.34,42.27,42.33,21700.0,34.2952,34.3196,34.2628,34.3114,21700.0
2007-07-10 15:25:00,42.31,42.34,42.29,42.32,32100.0,34.2952,34.3196,34.279,34.3033,32100.0
2007-07-10 15:30:00,42.32,42.32,42.23,42.23,17900.0,34.3033,34.3033,34.2304,34.2304,17900.0
2007-07-10 15:35:00,42.24,42.24,42.18,42.2,25400.0,34.2385,34.2385,34.1899,34.2061,25400.0
2007-07-10 15:40:00,42.2,42.21,42.17,42.21,17400.0,34.2061,34.2142,34.1818,34.2142,17400.0
2007-07-10 15:45:00,42.2,42.21,42.15,42.2,40300.0,34.2061,34.2142,34.1655,34.2061,40300.0
2007-07-10 15:50:00,42.2,42.21,42.15,42.15,65500.0,34.2061,34.2142,34.1655,34.1655,65500.0
2007-07-10 15:55:00,42.16,42.19,42.13,42.15,41500.0,34.1736,34.198,34.1493,34.1655,41500.0
2007-07-11 09:30:00,42.3,42.3,42.12,42.29,14800.0,34.2871,34.2871,34.1412,34.279,14800.0
2007-07-11 09:35:00,42.32,42.47,42.3,42.37,9700.0,34.3033,34.4249,34.2871,34.3439,9700.0
2007-07-11 09:40:00,42.37,42.37,42.25,42.34,10800.0,34.3439,34.3439,34.2466,34.3196,10800.0
2007-07-11 09:45:00,42.33,42.39,42.3,42.39,11700.0,34.3114,34.3601,34.2871,34.3601,11700.0
2007-07-11 09:50:00,42.37,42.37,42.17,42.17,18000.0,34.3439,34.3439,34.1818,34.1818,18000.0
2007-07-11 09:55:00,42.17,42.24,42.12,42.2,14600.0,34.1818,34.2385,34.1412,34.2061,14600.0
2007-07-11 10:00:00,42.17,42.35,42.08,42.35,19000.0,34.1818,34.3277,34.1088,34.3277,19000.0
2007-07-11 10:05:00,42.35,42.35,42.28,42.33,10300.0,34.3277,34.3277,34.2709,34.3114,10300.0
2007-07-11 10:10:00,42.33,42.34,42.28,42.32,7900.0,34.3114,34.3196,34.2709,34.3033,7900.0
2007-07-11 10:15:00,42.31,42.48,42.31,42.48,9800.0,34.2952,34.433,34.2952,34.433,9800.0
2007-07-11 10:20:00,42.47,42.53,42.46,42.5,13800.0,34.4249,34.4736,34.4168,34.4492,13800.0
2007-07-11 10:25:00,42.49,42.54,42.49,42.54,14000.0,34.4411,34.4817,34.4411,34.4817,14000.0
2007-07-11 10:30:00,42.54,42.56,42.46,42.49,27900.0,34.4817,34.4979,34.4168,34.4411,27900.0
2007-07-11 10:35:00,42.48,42.54,42.47,42.49,9300.0,34.433,34.4817,34.4249,34.4411,9300.0
2007-07-11 10:40:00,42.48,42.52,42.48,42.51,79600.0,34.433,34.4655,34.433,34.4573,79600.0
2007-07-11 10:45:00,42.5,42.52,42.46,42.47,9100.0,34.4492,34.4655,34.4168,34.4249,9100.0
2007-07-11 10:50:00,42.47,42.51,42.47,42.51,11600.0,34.4249,34.4573,34.4249,34.4573,11600.0
2007-07-11 10:55:00,42.52,42.6,42.52,42.59,13100.0,34.4655,34.5303,34.4655,34.5222,13100.0
2007-07-11 11:00:00,42.6,42.66,42.6,42.66,5900.0,34.5303,34.5789,34.5303,34.5789,5900.0
2007-07-11 11:05:00,42.66,42.69,42.64,42.69,10100.0,34.5789,34.6033,34.5627,34.6033,10100.0
2007-07-11 11:10:00,42.68,42.69,42.64,42.66,9700.0,34.5951,34.6033,34.5627,34.5789,9700.0
2007-07-11 11:15:00,42.65,42.7,42.65,42.69,4000.0,34.5708,34.6114,34.5708,34.6033,4000.0
2007-07-11 11:20:00,42.69,42.69,42.66,42.68,7500.0,34.6033,34.6033,34.5789,34.5951,7500.0
2007-07-11 11:25:00,42.69,42.7,42.66,42.67,7400.0,34.6033,34.6114,34.5789,34.587,7400.0
2007-07-11 11:30:00,42.67,42.71,42.66,42.69,23600.0,34.587,34.6195,34.5789,34.6033,23600.0
2007-07-11 11:35:00,42.68,42.7,42.68,42.68,5700.0,34.5951,34.6114,34.5951,34.5951,5700.0
2007-07-11 11:40:00,42.69,42.7,42.66,42.68,7400.0,34.6033,34.6114,34.5789,34.5951,7400.0
2007-07-11 11:45:00,42.69,42.69,42.68,42.68,4900.0,34.6033,34.6033,34.5951,34.5951,4900.0
2007-07-11 11:50:00,42.68,42.68,42.65,42.66,8300.0,34.5951,34.5951,34.5708,34.5789,8300.0
2007-07-11 11:55:00,42.65,42.69,42.64,42.67,7700.0,34.5708,34.6033,34.5627,34.587,7700.0
2007-07-11 12:00:00,42.69,42.73,42.68,42.72,6000.0,34.6033,34.6357,34.5951,34.6276,6000.0
2007-07-11 12:05:00,42.72,42.74,42.71,42.72,17600.0,34.6276,34.6438,34.6195,34.6276,17600.0
2007-07-11 12:10:00,42.72,42.79,42.72,42.74,20300.0,34.6276,34.6843,34.6276,34.6438,20300.0
2007-07-11 12:15:00,42.72,42.74,42.67,42.67,15400.0,34.6276,34.6438,34.587,34.587,15400.0
2007-07-11 12:20:00,42.67,42.7,42.67,42.68,9400.0,34.587,34.6114,34.587,34.5951,9400.0
2007-07-11 12:25:00,42.68,42.69,42.67,42.68,6200.0,34.5951,34.6033,34.587,34.5951,6200.0
2007-07-11 12:30:00,42.69,42.71,42.68,42.7,7900.0,34.6033,34.6195,34.5951,34.6114,7900.0
2007-07-11 12:35:00,42.71,42.73,42.71,42.73,6000.0,34.6195,34.6357,34.6195,34.6357,6000.0
2007-07-11 12:40:00,42.72,42.72,42.69,42.69,10100.0,34.6276,34.6276,34.6033,34.6033,10100.0
2007-07-11 12:45:00,42.68,42.7,42.66,42.66,11300.0,34.5951,34.6114,34.5789,34.5789,11300.0
2007-07-11 12:50:00,42.66,42.67,42.64,42.65,7700.0,34.5789,34.587,34.5627,34.5708,7700.0
2007-07-11 12:55:00,42.67,42.71,42.66,42.68,8200.0,34.587,34.6195,34.5789,34.5951,8200.0
2007-07-11 13:00:00,42.69,42.73,42.69,42.73,9200.0,34.6033,34.6357,34.6033,34.6357,9200.0
2007-07-11 13:05:00,42.72,42.75,42.72,42.74,10700.0,34.6276,34.6519,34.6276,34.6438,10700.0
2007-07-11 13:10:00,42.74,42.75,42.7,42.75,31300.0,34.6438,34.6519,34.6114,34.6519,31300.0
2007-07-11 13:15:00,42.75,42.77,42.74,42.75,7900.0,34.6519,34.6681,34.6438,34.6519,7900.0
2007-07-11 13:20:00,42.75,42.76,42.72,42.72,11300.0,34.6519,34.66,34.6276,34.6276,11300.0
2007-07-11 13:25:00,42.73,42.73,42.69,42.71,12100.0,34.6357,34.6357,34.6033,34.6195,12100.0
2007-07-11 13:30:00,42.71,42.78,42.71,42.75,21300.0,34.6195,34.6762,34.6195,34.6519,21300.0
2007-07-11 13:35:00,42.75,42.8,42.73,42.78,21500.0,34.6519,34.6924,34.6357,34.6762,21500.0
2007-07-11 13:40:00,42.78,42.79,42.76,42.79,9700.0,34.6762,34.6843,34.66,34.6843,9700.0
2007-07-11 13:45:00,42.78,42.8,42.78,42.78,10900.0,34.6762,34.6924,34.6762,34.6762,10900.0
2007-07-11 13:50:00,42.79,42.79,42.76,42.78,12100.0,34.6843,34.6843,34.66,34.6762,12100.0
2007-07-11 13:55:00,42.77,42.78,42.74,42.76,23400.0,34.6681,34.6762,34.6438,34.66,23400.0
2007-07-11 14:00:00,42.76,42.78,42.72,42.73,28600.0,34.66,34.6762,34.6276,34.6357,28600.0
2007-07-11 14:05:00,42.74,42.74,42.64,42.7,17600.0,34.6438,34.6438,34.5627,34.6114,17600.0
2007-07-11 14:10:00,42.69,42.73,42.66,42.71,11600.0,34.6033,34.6357,34.5789,34.6195,11600.0
2007-07-11 14:15:00,42.71,42.73,42.68,42.72,9000.0,34.6195,34.6357,34.5951,34.6276,9000.0
2007-07-11 14:20:00,42.72,42.73,42.71,42.72,6500.0,34.6276,34.6357,34.6195,34.6276,6500.0
2007-07-11 14:25:00,42.72,42.75,42.72,42.74,10500.0,34.6276,34.6519,34.6276,34.6438,10500.0
2007-07-11 14:30:00,42.74,42.75,42.7,42.74,19100.0,34.6438,34.6519,34.6114,34.6438,19100.0
2007-07-11 14:35:00,42.73,42.77,42.73,42.76,17100.0,34.6357,34.6681,34.6357,34.66,17100.0
2007-07-11 14:40:00,42.76,42.77,42.7,42.74,20400.0,34.66,34.6681,34.6114,34.6438,20400.0
2007-07-11 14:45:00,42.73,42.78,42.71,42.72,16900.0,34.6357,34.6762,34.6195,34.6276,16900.0
2007-07-11 14:50:00,42.72,42.74,42.66,42.66,16200.0,34.6276,34.6438,34.5789,34.5789,16200.0
2007-07-11 14:55:00,42.68,42.73,42.67,42.73,17200.0,34.5951,34.6357,34.587,34.6357,17200.0
2007-07-11 15:00:00,42.72,42.72,42.66,42.71,28400.0,34.6276,34.6276,34.5789,34.6195,28400.0
2007-07-11 15:05:00,42.7,42.74,42.7,42.74,41800.0,34.6114,34.6438,34.6114,34.6438,41800.0
2007-07-11 15:10:00,42.74,42.75,42.73,42.74,16200.0,34.6438,34.6519,34.6357,34.6438,16200.0
2007-07-11 15:15:00,42.74,42.77,42.7,42.77,18600.0,34.6438,34.6681,34.6114,34.6681,18600.0
2007-07-11 15:20:00,42.77,42.81,42.76,42.8,21500.0,34.6681,34.7005,34.66,34.6924,21500.0
2007-07-11 15:25:00,42.81,42.85,42.79,42.81,20800.0,34.7005,34.7329,34.6843,34.7005,20800.0
2007-07-11 15:30:00,42.82,42.84,42.77,42.79,19800.0,34.7086,34.7248,34.6681,34.6843,19800.0
2007-07-11 15:35:00,42.79,42.8,42.75,42.77,21200.0,34.6843,34.6924,34.6519,34.6681,21200.0
2007-07-11 15:40:00,42.77,42.85,42.77,42.83,21700.0,34.6681,34.7329,34.6681,34.7167,21700.0
2007-07-11 15:45:00,42.83,42.85,42.81,42.81,24800.0,34.7167,34.7329,34.7005,34.7005,24800.0
2007-07-11 15:50:00,42.81,42.83,42.81,42.83,24900.0,34.7005,34.7167,34.7005,34.7167,24900.0
2007-07-11 15:55:00,42.83,42.87,42.82,42.85,26400.0,34.7167,34.7492,34.7086,34.7329,26400.0
2007-07-12 09:30:00,43.0,43.17,43.0,43.17,26300.0,34.8545,34.9923,34.8545,34.9923,26300.0
2007-07-12 09:35:00,43.18,43.23,43.11,43.15,8200.0,35.0004,35.041,34.9437,34.9761,8200.0
2007-07-12 09:40:00,43.15,43.23,43.08,43.1,17400.0,34.9761,35.041,34.9194,34.9356,17400.0
2007-07-12 09:45:00,43.13,43.28,43.11,43.26,47500.0,34.9599,35.0815,34.9437,35.0653,47500.0
2007-07-12 09:50:00,43.27,43.28,43.08,43.09,10700.0,35.0734,35.0815,34.9194,34.9275,10700.0
2007-07-12 09:55:00,43.07,43.09,43.05,43.07,10000.0,34.9113,34.9275,34.8951,34.9113,10000.0
2007-07-12 10:00:00,43.08,43.17,43.03,43.04,10900.0,34.9194,34.9923,34.8788,34.887,10900.0
2007-07-12 10:05:00,43.04,43.08,43.03,43.04,7000.0,34.887,34.9194,34.8788,34.887,7000.0
2007-07-12 10:10:00,43.05,43.19,43.03,43.15,15100.0,34.8951,35.0085,34.8788,34.9761,15100.0
2007-07-12 10:15:00,43.15,43.19,43.14,43.15,16500.0,34.9761,35.0085,34.968,34.9761,16500.0
2007-07-12 10:20:00,43.15,43.15,43.1,43.1,6800.0,34.9761,34.9761,34.9356,34.9356,6800.0
2007-07-12 10:25:00,43.09,43.13,43.09,43.12,6100.0,34.9275,34.9599,34.9275,34.9518,6100.0
2007-07-12 10:30:00,43.13,43.19,43.13,43.18,16500.0,34.9599,35.0085,34.9599,35.0004,16500.0
2007-07-12 10:35:00,43.18,43.21,43.12,43.19,22900.0,35.0004,35.0247,34.9518,35.0085,22900.0
2007-07-12 10:40:00,43.2,43.2,43.16,43.19,13800.0,35.0166,35.0166,34.9842,35.0085,13800.0
2007-07-12 10:45:00,43.2,43.24,43.14,43.16,14100.0,35.0166,35.0491,34.968,34.9842,14100.0
2007-07-12 10:50:00,43.17,43.23,43.16,43.21,9100.0,34.9923,35.041,34.9842,35.0247,9100.0
2007-07-12 10:55:00,43.22,43.23,43.2,43.22,5800.0,35.0329,35.041,35.0166,35.0329,5800.0
2007-07-12 11:00:00,43.21,43.23,43.2,43.21,7600.0,35.0247,35.041,35.0166,35.0247,7600.0
2007-07-12 11:05:00,43.21,43.22,43.17,43.17,8400.0,35.0247,35.0329,34.9923,34.9923,8400.0
2007-07-12 11:10:00,43.17,43.19,43.15,43.17,13800.0,34.9923,35.0085,34.9761,34.9923,13800.0
2007-07-12 11:15:00,43.18,43.19,43.17,43.19,14800.0,35.0004,35.0085,34.9923,35.0085,14800.0
2007-07-12 11:20:00,43.17,43.2,43.16,43.18,8700.0,34.9923,35.0166,34.9842,35.0004,8700.0
2007-07-12 11:25:00,43.18,43.19,43.17,43.19,12200.0,35.0004,35.0085,34.9923,35.0085,12200.0
2007-07-12 11:30:00,43.18,43.26,42.9,43.24,15900.0,35.0004,35.0653,34.7735,35.0491,15900.0
2007-07-12 11:35:00,43.24,43.24,43.21,43.21,4700.0,35.0491,35.0491,35.0247,35.0247,4700.0
2007-07-12 11:40:00,43.21,43.25,43.21,43.24,12200.0,35.0247,35.0572,35.0247,35.0491,12200.0
2007-07-12 11:45:00,43.24,43.26,43.21,43.26,7100.0,35.0491,35.0653,35.0247,35.0653,7100.0
2007-07-12 11:50:00,43.26,43.27,43.26,43.27,3700.0,35.0653,35.0734,35.0653,35.0734,3700.0
2007-07-12 11:55:00,43.26,43.28,43.25,43.26,9000.0,35.0653,35.0815,35.0572,35.0653,9000.0
2007-07-12 12:00:00,43.27,43.28,43.25,43.27,16800.0,35.0734,35.0815,35.0572,35.0734,16800.0
2007-07-12 12:05:00,43.28,43.3,43.25,43.26,15700.0,35.0815,35.0977,35.0572,35.0653,15700.0
2007-07-12 12:10:00,43.26,43.35,43.26,43.34,16200.0,35.0653,35.1382,35.0653,35.1301,16200.0
2007-07-12 12:15:00,43.34,43.34,43.28,43.31,11100.0,35.1301,35.1301,35.0815,35.1058,11100.0
2007-07-12 12:20:00,43.3,43.36,43.29,43.35,18000.0,35.0977,35.1463,35.0896,35.1382,18000.0
2007-07-12 12:25:00,43.34,43.39,43.33,43.39,12500.0,35.1301,35.1707,35.122,35.1707,12500.0
2007-07-12 12:30:00,43.4,43.41,43.36,43.39,14300.0,35.1788,35.1869,35.1463,35.1707,14300.0
2007-07-12 12:35:00,43.37,43.4,43.35,43.36,18300.0,35.1544,35.1788,35.1382,35.1463,18300.0
2007-07-12 12:40:00,43.37,43.39,43.35,43.35,9500.0,35.1544,35.1707,35.1382,35.1382,9500.0
2007-07-12 12:45:00,43.37,43.37,43.35,43.35,5000.0,35.1544,35.1544,35.1382,35.1382,5000.0
2007-07-12 12:50:00,43.35,43.36,43.29,43.29,7900.0,35.1382,35.1463,35.0896,35.0896,7900.0
2007-07-12 12:55:00,43.28,43.3,43.21,43.27,34700.0,35.0815,35.0977,35.0247,35.0734,34700.0
2007-07-12 13:00:00,43.28,43.35,43.27,43.32,25400.0,35.0815,35.1382,35.0734,35.1139,25400.0
2007-07-12 13:05:00,43.31,43.32,43.27,43.31,15800.0,35.1058,35.1139,35.0734,35.1058,15800.0
2007-07-12 13:10:00,43.3,43.35,43.29,43.32,17500.0,35.0977,35.1382,35.0896,35.1139,17500.0
2007-07-12 13:15:00,43.32,43.33,43.28,43.3,6900.0,35.1139,35.122,35.0815,35.0977,6900.0
2007-07-12 13:20:00,43.3,43.31,43.29,43.31,5300.0,35.0977,35.1058,35.0896,35.1058,5300.0
2007-07-12 13:25:00,43.31,43.33,43.3,43.33,2100.0,35.1058,35.122,35.0977,35.122,2100.0
2007-07-12 13:30:00,43.32,43.34,43.31,43.33,9000.0,35.1139,35.1301,35.1058,35.122,9000.0
2007-07-12 13:35:00,43.33,43.35,43.26,43.29,13600.0,35.122,35.1382,35.0653,35.0896,13600.0
2007-07-12 13:40:00,43.3,43.37,43.27,43.34,18400.0,35.0977,35.1544,35.0734,35.1301,18400.0
2007-07-12 13:45:00,43.35,43.36,43.34,43.34,4500.0,35.1382,35.1463,35.1301,35.1301,4500.0
2007-07-12 13:50:00,43.34,43.35,43.29,43.32,14400.0,35.1301,35.1382,35.0896,35.1139,14400.0
2007-07-12 13:55:00,43.31,43.32,43.29,43.31,12600.0,35.1058,35.1139,35.0896,35.1058,12600.0
2007-07-12 14:00:00,43.32,43.36,43.3,43.31,14300.0,35.1139,35.1463,35.0977,35.1058,14300.0
2007-07-12 14:05:00,43.31,43.31,43.27,43.28,5200.0,35.1058,35.1058,35.0734,35.0815,5200.0
2007-07-12 14:10:00,43.27,43.28,43.26,43.26,4900.0,35.0734,35.0815,35.0653,35.0653,4900.0
2007-07-12 14:15:00,43.27,43.28,43.21,43.22,8400.0,35.0734,35.0815,35.0247,35.0329,8400.0
2007-07-12 14:20:00,43.22,43.23,43.21,43.23,5800.0,35.0329,35.041,35.0247,35.041,5800.0
2007-07-12 14:25:00,43.23,43.23,43.22,43.23,9400.0,35.041,35.041,35.0329,35.041,9400.0
2007-07-12 14:30:00,43.23,43.24,43.22,43.24,5000.0,35.041,35.0491,35.0329,35.0491,5000.0
2007-07-12 14:35:00,43.23,43.24,43.21,43.22,9200.0,35.041,35.0491,35.0247,35.0329,9200.0
2007-07-12 14:40:00,43.22,43.27,43.21,43.25,16300.0,35.0329,35.0734,35.0247,35.0572,16300.0
2007-07-12 14:45:00,43.24,43.24,43.2,43.21,16200.0,35.0491,35.0491,35.0166,35.0247,16200.0
2007-07-12 14:50:00,43.21,43.22,43.18,43.19,14900.0,35.0247,35.0329,35.0004,35.0085,14900.0
2007-07-12 14:55:00,43.19,43.21,43.17,43.18,21800.0,35.0085,35.0247,34.9923,35.0004,21800.0
2007-07-12 15:00:00,43.19,43.21,43.18,43.19,14300.0,35.0085,35.0247,35.0004,35.0085,14300.0
2007-07-12 15:05:00,43.2,43.21,43.14,43.14,36800.0,35.0166,35.0247,34.968,34.968,36800.0
2007-07-12 15:10:00,43.15,43.19,43.14,43.17,27900.0,34.9761,35.0085,34.968,34.9923,27900.0
2007-07-12 15:15:00,43.18,43.2,43.17,43.17,13300.0,35.0004,35.0166,34.9923,34.9923,13300.0
2007-07-12 15:20:00,43.18,43.2,43.17,43.2,11700.0,35.0004,35.0166,34.9923,35.0166,11700.0
2007-07-12 15:25:00,43.19,43.24,43.18,43.22,24000.0,35.0085,35.0491,35.0004,35.0329,24000.0
2007-07-12 15:30:00,43.23,43.31,43.23,43.3,25900.0,35.041,35.1058,35.041,35.0977,25900.0
2007-07-12 15:35:00,43.31,43.36,43.3,43.31,38000.0,35.1058,35.1463,35.0977,35.1058,38000.0
2007-07-12 15:40:00,43.31,43.39,43.27,43.31,34500.0,35.1058,35.1707,35.0734,35.1058,34500.0
2007-07-12 15:45:00,43.29,43.32,43.28,43.31,21700.0,35.0896,35.1139,35.0815,35.1058,21700.0
2007-07-12 15:50:00,43.31,43.39,43.3,43.38,37900.0,35.1058,35.1707,35.0977,35.1625,37900.0
2007-07-12 15:55:00,43.38,43.46,43.36,43.44,75100.0,35.1625,35.2274,35.1463,35.2112,75100.0
2007-07-13 09:30:00,43.47,43.47,43.23,43.42,11000.0,35.2355,35.2355,35.041,35.195,11000.0
2007-07-13 09:35:00,43.39,43.46,43.39,43.45,1500.0,35.1707,35.2274,35.1707,35.2193,1500.0
2007-07-13 09:40:00,43.45,43.54,43.44,43.54,9500.0,35.2193,35.2922,35.2112,35.2922,9500.0
2007-07-13 09:45:00,43.54,43.59,43.51,43.55,9700.0,35.2922,35.3328,35.2679,35.3003,9700.0
2007-07-13 09:50:00,43.55,43.6,43.48,43.48,8800.0,35.3003,35.3409,35.2436,35.2436,8800.0
2007-07-13 09:55:00,43.49,43.56,43.44,43.56,17200.0,35.2517,35.3084,35.2112,35.3084,17200.0
2007-07-13 10:00:00,43.56,43.7,43.51,43.55,23600.0,35.3084,35.4219,35.2679,35.3003,23600.0
2007-07-13 10:05:00,43.55,43.59,43.48,43.52,12100.0,35.3003,35.3328,35.2436,35.276,12100.0
2007-07-13 10:10:00,43.52,43.54,43.47,43.51,5300.0,35.276,35.2922,35.2355,35.2679,5300.0
2007-07-13 10:15:00,43.52,43.53,43.47,43.47,6200.0,35.276,35.2841,35.2355,35.2355,6200.0
2007-07-13 10:20:00,43.48,43.58,43.45,43.56,11600.0,35.2436,35.3247,35.2193,35.3084,11600.0
2007-07-13 10:25:00,43.58,43.61,43.56,43.6,10600.0,35.3247,35.349,35.3084,35.3409,10600.0
2007-07-13 10:30:00,43.6,43.62,43.6,43.61,5600.0,35.3409,35.3571,35.3409,35.349,5600.0
2007-07-13 10:35:00,43.6,43.65,43.6,43.65,6200.0,35.3409,35.3814,35.3409,35.3814,6200.0
2007-07-13 10:40:00,43.63,43.69,43.63,43.67,6300.0,35.3652,35.4138,35.3652,35.3976,6300.0
2007-07-13 10:45:00,43.67,43.73,43.67,43.71,5900.0,35.3976,35.4462,35.3976,35.43,5900.0
2007-07-13 10:50:00,43.72,43.74,43.72,43.72,9500.0,35.4381,35.4544,35.4381,35.4381,9500.0
2007-07-13 10:55:00,43.72,43.72,43.69,43.7,8600.0,35.4381,35.4381,35.4138,35.4219,8600.0
2007-07-13 11:00:00,43.67,43.7,43.67,43.69,7400.0,35.3976,35.4219,35.3976,35.4138,7400.0
2007-07-13 11:05:00,43.68,43.69,43.66,43.67,8000.0,35.4057,35.4138,35.3895,35.3976,8000.0
2007-07-13 11:10:00,43.67,43.69,43.65,43.65,7800.0,35.3976,35.4138,35.3814,35.3814,7800.0
2007-07-13 11:15:00,43.65,43.67,43.65,43.66,10500.0,35.3814,35.3976,35.3814,35.3895,10500.0
2007-07-13 11:20:00,43.66,43.67,43.65,43.66,4800.0,35.3895,35.3976,35.3814,35.3895,4800.0
2007-07-13 11:25:00,43.65,43.65,43.6,43.61,16200.0,35.3814,35.3814,35.3409,35.349,16200.0
2007-07-13 11:30:00,43.6,43.61,43.56,43.57,19300.0,35.3409,35.349,35.3084,35.3166,19300.0
2007-07-13 11:35:00,43.56,43.57,43.54,43.55,10000.0,35.3084,35.3166,35.2922,35.3003,10000.0
2007-07-13 11:40:00,43.54,43.56,43.53,43.53,6300.0,35.2922,35.3084,35.2841,35.2841,6300.0
2007-07-13 11:45:00,43.52,43.54,43.52,43.54,4100.0,35.276,35.2922,35.276,35.2922,4100.0
2007-07-13 11:50:00,43.53,43.54,43.53,43.54,2800.0,35.2841,35.2922,35.2841,35.2922,2800.0
2007-07-13 11:55:00,43.53,43.53,43.52,43.52,5200.0,35.2841,35.2841,35.276,35.276,5200.0
2007-07-13 12:00:00,43.53,43.54,43.51,43.54,10500.0,35.2841,35.2922,35.2679,35.2922,10500.0
2007-07-13 12:05:00,43.52,43.53,43.52,43.52,2900.0,35.276,35.2841,35.276,35.276,2900.0
2007-07-13 12:10:00,43.52,43.58,43.52,43.58,9000.0,35.276,35.3247,35.276,35.3247,9000.0
2007-07-13 12:15:00,43.57,43.58,43.55,43.56,3300.0,35.3166,35.3247,35.3003,35.3084,3300.0
2007-07-13 12:20:00,43.56,43.58,43.56,43.56,6200.0,35.3084,35.3247,35.3084,35.3084,6200.0
2007-07-13 12:25:00,43.57,43.57,43.53,43.54,11500.0,35.3166,35.3166,35.2841,35.2922,11500.0
2007-07-13 12:30:00,43.54,43.58,43.53,43.57,6600.0,35.2922,35.3247,35.2841,35.3166,6600.0
2007-07-13 12:35:00,43.58,43.59,43.57,43.59,3600.0,35.3247,35.3328,35.3166,35.3328,3600.0
2007-07-13 12:40:00,43.58,43.61,43.57,43.61,4500.0,35.3247,35.349,35.3166,35.349,4500.0
2007-07-13 12:45:00,43.6,43.61,43.6,43.6,1700.0,35.3409,35.349,35.3409,35.3409,1700.0
2007-07-13 12:50:00,43.6,43.61,43.6,43.61,2500.0,35.3409,35.349,35.3409,35.349,2500.0
2007-07-13 12:55:00,43.61,43.63,43.6,43.61,9400.0,35.349,35.3652,35.3409,35.349,9400.0
2007-07-13 13:00:00,43.6,43.61,43.59,43.6,5700.0,35.3409,35.349,35.3328,35.3409,5700.0
2007-07-13 13:05:00,43.6,43.61,43.59,43.6,7800.0,35.3409,35.349,35.3328,35.3409,7800.0
2007-07-13 13:10:00,43.6,43.61,43.6,43.61,5900.0,35.3409,35.349,35.3409,35.349,5900.0
2007-07-13 13:15:00,43.62,43.68,43.6,43.64,16700.0,35.3571,35.4057,35.3409,35.3733,16700.0
2007-07-13 13:20:00,43.64,43.74,43.64,43.7,28000.0,35.3733,35.4544,35.3733,35.4219,28000.0
2007-07-13 13:25:00,43.7,43.71,43.69,43.7,4900.0,35.4219,35.43,35.4138,35.4219,4900.0
2007-07-13 13:30:00,43.7,43.72,43.69,43.7,4900.0,35.4219,35.4381,35.4138,35.4219,4900.0
2007-07-13 13:35:00,43.71,43.72,43.7,43.71,2300.0,35.43,35.4381,35.4219,35.43,2300.0
2007-07-13 13:40:00,43.71,43.71,43.68,43.71,6200.0,35.43,35.43,35.4057,35.43,6200.0
2007-07-13 13:45:00,43.71,43.73,43.7,43.73,8400.0,35.43,35.4462,35.4219,35.4462,8400.0
2007-07-13 13:50:00,43.74,43.76,43.7,43.7,12900.0,35.4544,35.4706,35.4219,35.4219,12900.0
2007-07-13 13:55:00,43.74,43.75,43.7,43.73,10000.0,35.4544,35.4625,35.4219,35.4462,10000.0
2007-07-13 14:00:00,43.73,43.74,43.67,43.72,19300.0,35.4462,35.4544,35.3976,35.4381,19300.0
2007-07-13 14:05:00,43.73,43.79,43.72,43.78,19000.0,35.4462,35.4949,35.4381,35.4868,19000.0
2007-07-13 14:10:00,43.75,43.78,43.74,43.77,8100.0,35.4625,35.4868,35.4544,35.4787,8100.0
2007-07-13 14:15:00,43.77,43.77,43.7,43.75,10100.0,35.4787,35.4787,35.4219,35.4625,10100.0
2007-07-13 14:20:00,43.75,43.77,43.74,43.76,6400.0,35.4625,35.4787,35.4544,35.4706,6400.0
2007-07-13 14:25:00,43.76,43.76,43.71,43.74,10000.0,35.4706,35.4706,35.43,35.4544,10000.0
2007-07-13 14:30:00,43.74,43.78,43.73,43.78,8100.0,35.4544,35.4868,35.4462,35.4868,8100.0
2007-07-13 14:35:00,43.78,43.84,43.77,43.81,10900.0,35.4868,35.5354,35.4787,35.5111,10900.0
2007-07-13 14:40:00,43.79,43.87,43.79,43.85,31700.0,35.4949,35.5597,35.4949,35.5435,31700.0
2007-07-13 14:45:00,43.84,43.86,43.84,43.85,2900.0,35.5354,35.5516,35.5354,35.5435,2900.0
2007-07-13 14:50:00,43.85,43.9,43.85,43.89,11200.0,35.5435,35.584,35.5435,35.5759,11200.0
2007-07-13 14:55:00,43.88,43.88,43.83,43.84,16700.0,35.5678,35.5678,35.5273,35.5354,16700.0
2007-07-13 15:00:00,43.85,43.86,43.79,43.79,9700.0,35.5435,35.5516,35.4949,35.4949,9700.0
2007-07-13 15:05:00,43.79,43.8,43.78,43.8,12300.0,35.4949,35.503,35.4868,35.503,12300.0
2007-07-13 15:10:00,43.8,43.82,43.76,43.77,14700.0,35.503,35.5192,35.4706,35.4787,14700.0
2007-07-13 15:15:00,43.77,43.86,43.75,43.77,28000.0,35.4787,35.5516,35.4625,35.4787,28000.0
2007-07-13 15:20:00,43.77,43.83,43.77,43.83,7600.0,35.4787,35.5273,35.4787,35.5273,7600.0
2007-07-13 15:25:00,43.83,43.86,43.8,43.86,8200.0,35.5273,35.5516,35.503,35.5516,8200.0
2007-07-13 15:30:00,43.85,43.85,43.82,43.82,10500.0,35.5435,35.5435,35.5192,35.5192,10500.0
2007-07-13 15:35:00,43.82,43.84,43.8,43.83,15800.0,35.5192,35.5354,35.503,35.5273,15800.0
2007-07-13 15:40:00,43.82,43.85,43.82,43.85,13700.0,35.5192,35.5435,35.5192,35.5435,13700.0
2007-07-13 15:45:00,43.85,43.85,43.8,43.82,17200.0,35.5435,35.5435,35.503,35.5192,17200.0
2007-07-13 15:50:00,43.81,43.83,43.8,43.81,12300.0,35.5111,35.5273,35.503,35.5111,12300.0
2007-07-13 15:55:00,43.81,43.82,43.79,43.8,24600.0,35.5111,35.5192,35.4949,35.503,24600.0
2007-07-16 09:30:00,43.7,43.77,43.59,43.59,9600.0,35.4219,35.4787,35.3328,35.3328,9600.0
2007-07-16 09:35:00,43.6,43.85,43.6,43.85,7400.0,35.3409,35.5435,35.3409,35.5435,7400.0
2007-07-16 09:40:00,43.85,43.93,43.85,43.92,14200.0,35.5435,35.6084,35.5435,35.6003,14200.0
2007-07-16 09:45:00,43.93,43.94,43.87,43.92,16700.0,35.6084,35.6165,35.5597,35.6003,16700.0
2007-07-16 09:50:00,43.91,43.92,43.83,43.86,22600.0,35.5921,35.6003,35.5273,35.5516,22600.0
2007-07-16 09:55:00,43.85,43.95,43.84,43.91,13200.0,35.5435,35.6246,35.5354,35.5921,13200.0
2007-07-16 10:00:00,43.91,43.97,43.9,43.97,13000.0,35.5921,35.6408,35.584,35.6408,13000.0
2007-07-16 10:05:00,43.96,43.99,43.95,43.99,16600.0,35.6327,35.657,35.6246,35.657,16600.0
2007-07-16 10:10:00,43.98,44.0,43.96,43.98,15000.0,35.6489,35.6651,35.6327,35.6489,15000.0
2007-07-16 10:15:00,43.98,44.0,43.97,43.98,37800.0,35.6489,35.6651,35.6408,35.6489,37800.0
2007-07-16 10:20:00,43.98,44.04,43.98,44.02,51400.0,35.6489,35.6975,35.6489,35.6813,51400.0
2007-07-16 10:25:00,44.03,44.03,43.96,43.96,24800.0,35.6894,35.6894,35.6327,35.6327,24800.0
2007-07-16 10:30:00,43.96,44.02,43.96,44.01,16400.0,35.6327,35.6813,35.6327,35.6732,16400.0
2007-07-16 10:35:00,44.0,44.02,44.0,44.0,5300.0,35.6651,35.6813,35.6651,35.6651,5300.0
2007-07-16 10:40:00,44.01,44.07,44.0,44.07,11200.0,35.6732,35.7218,35.6651,35.7218,11200.0
2007-07-16 10:45:00,44.07,44.12,44.05,44.1,10600.0,35.7218,35.7624,35.7056,35.7462,10600.0
2007-07-16 10:50:00,44.11,44.11,44.02,44.06,15600.0,35.7543,35.7543,35.6813,35.7137,15600.0
2007-07-16 10:55:00,44.05,44.07,44.02,44.07,7500.0,35.7056,35.7218,35.6813,35.7218,7500.0
2007-07-16 11:00:00,44.07,44.11,44.05,44.09,15200.0,35.7218,35.7543,35.7056,35.7381,15200.0
2007-07-16 11:05:00,44.09,44.11,44.06,44.06,4300.0,35.7381,35.7543,35.7137,35.7137,4300.0
2007-07-16 11:10:00,44.06,44.1,44.06,44.09,10500.0,35.7137,35.7462,35.7137,35.7381,10500.0
2007-07-16 11:15:00,44.1,44.1,44.06,44.1,9500.0,35.7462,35.7462,35.7137,35.7462,9500.0
2007-07-16 11:20:00,44.1,44.12,44.07,44.12,7400.0,35.7462,35.7624,35.7218,35.7624,7400.0
2007-07-16 11:25:00,44.11,44.12,44.06,44.1,9800.0,35.7543,35.7624,35.7137,35.7462,9800.0
2007-07-16 11:30:00,44.11,44.13,44.1,44.1,9000.0,35.7543,35.7705,35.7462,35.7462,9000.0
2007-07-16 11:35:00,44.1,44.13,44.07,44.08,12800.0,35.7462,35.7705,35.7218,35.7299,12800.0
2007-07-16 11:40:00,44.08,44.09,44.04,44.05,12900.0,35.7299,35.7381,35.6975,35.7056,12900.0
2007-07-16 11:45:00,44.04,44.1,44.03,44.1,19900.0,35.6975,35.7462,35.6894,35.7462,19900.0
2007-07-16 11:50:00,44.09,44.11,44.07,44.07,9100.0,35.7381,35.7543,35.7218,35.7218,9100.0
2007-07-16 11:55:00,44.05,44.08,44.04,44.07,7700.0,35.7056,35.7299,35.6975,35.7218,7700.0
2007-07-16 12:00:00,44.08,44.13,44.07,44.13,3300.0,35.7299,35.7705,35.7218,35.7705,3300.0
2007-07-16 12:05:00,44.13,44.15,44.13,44.15,3800.0,35.7705,35.7867,35.7705,35.7867,3800.0
2007-07-16 12:10:00,44.13,44.15,44.1,44.1,6100.0,35.7705,35.7867,35.7462,35.7462,6100.0
2007-07-16 12:15:00,44.11,44.12,44.09,44.1,8400.0,35.7543,35.7624,35.7381,35.7462,8400.0
2007-07-16 12:20:00,44.11,44.15,44.11,44.14,7700.0,35.7543,35.7867,35.7543,35.7786,7700.0
2007-07-16 12:25:00,44.15,44.17,44.13,44.17,2900.0,35.7867,35.8029,35.7705,35.8029,2900.0
2007-07-16 12:30:00,44.17,44.19,44.16,44.19,6700.0,35.8029,35.8191,35.7948,35.8191,6700.0
2007-07-16 12:35:00,44.19,44.22,44.19,44.2,7300.0,35.8191,35.8434,35.8191,35.8272,7300.0
2007-07-16 12:40:00,44.2,44.21,44.2,44.2,4300.0,35.8272,35.8353,35.8272,35.8272,4300.0
2007-07-16 12:45:00,44.21,44.23,44.2,44.22,6300.0,35.8353,35.8515,35.8272,35.8434,6300.0
2007-07-16 12:50:00,44.21,44.26,44.21,44.25,8400.0,35.8353,35.8758,35.8353,35.8677,8400.0
2007-07-16 12:55:00,44.26,44.3,44.25,44.29,11600.0,35.8758,35.9083,35.8677,35.9002,11600.0
2007-07-16 13:00:00,44.3,44.34,44.26,44.26,15800.0,35.9083,35.9407,35.8758,35.8758,15800.0
2007-07-16 13:05:00,44.27,44.27,44.19,44.23,21700.0,35.884,35.884,35.8191,35.8515,21700.0
2007-07-16 13:10:00,44.22,44.27,44.22,44.23,25000.0,35.8434,35.884,35.8434,35.8515,25000.0
2007-07-16 13:15:00,44.23,44.26,44.21,44.25,23000.0,35.8515,35.8758,35.8353,35.8677,23000.0
2007-07-16 13:20:00,44.25,44.26,44.25,44.25,5600.0,35.8677,35.8758,35.8677,35.8677,5600.0
2007-07-16 13:25:00,44.25,44.25,44.25,44.25,7600.0,35.8677,35.8677,35.8677,35.8677,7600.0
2007-07-16 13:30:00,44.25,44.25,44.18,44.18,35100.0,35.8677,35.8677,35.811,35.811,35100.0
2007-07-16 13:35:00,44.18,44.18,44.09,44.09,27100.0,35.811,35.811,35.7381,35.7381,27100.0
2007-07-16 13:40:00,44.09,44.09,44.06,44.06,8000.0,35.7381,35.7381,35.7137,35.7137,8000.0
2007-07-16 13:45:00,44.07,44.07,44.04,44.05,10200.0,35.7218,35.7218,35.6975,35.7056,10200.0
2007-07-16 13:50:00,44.05,44.05,44.0,44.01,11700.0,35.7056,35.7056,35.6651,35.6732,11700.0
2007-07-16 13:55:00,44.01,44.04,43.98,44.01,19300.0,35.6732,35.6975,35.6489,35.6732,19300.0
2007-07-16 14:00:00,44.02,44.02,43.9,43.93,24500.0,35.6813,35.6813,35.584,35.6084,24500.0
2007-07-16 14:05:00,43.93,44.17,43.92,44.15,40600.0,35.6084,35.8029,35.6003,35.7867,40600.0
2007-07-16 14:10:00,44.15,44.15,44.07,44.09,21400.0,35.7867,35.7867,35.7218,35.7381,21400.0
2007-07-16 14:15:00,44.09,44.1,43.96,43.99,14700.0,35.7381,35.7462,35.6327,35.657,14700.0
2007-07-16 14:20:00,43.99,44.05,43.98,44.03,10600.0,35.657,35.7056,35.6489,35.6894,10600.0
2007-07-16 14:25:00,44.04,44.05,44.02,44.04,13300.0,35.6975,35.7056,35.6813,35.6975,13300.0
2007-07-16 14:30:00,44.05,44.05,44.02,44.02,7300.0,35.7056,35.7056,35.6813,35.6813,7300.0
2007-07-16 14:35:00,44.01,44.03,43.99,44.0,16000.0,35.6732,35.6894,35.657,35.6651,16000.0
2007-07-16 14:40:00,44.0,44.07,43.99,44.01,15500.0,35.6651,35.7218,35.657,35.6732,15500.0
2007-07-16 14:45:00,44.0,44.02,44.0,44.01,12400.0,35.6651,35.6813,35.6651,35.6732,12400.0
2007-07-16 14:50:00,44.02,44.02,43.92,43.94,32200.0,35.6813,35.6813,35.6003,35.6165,32200.0
2007-07-16 14:55:00,43.95,43.96,43.87,43.93,21500.0,35.6246,35.6327,35.5597,35.6084,21500.0
2007-07-16 15:00:00,43.92,43.92,43.9,43.9,18200.0,35.6003,35.6003,35.584,35.584,18200.0
2007-07-16 15:05:00,43.91,43.91,43.88,43.89,13100.0,35.5921,35.5921,35.5678,35.5759,13100.0
2007-07-16 15:10:00,43.9,43.9,43.88,43.89,9000.0,35.584,35.584,35.5678,35.5759,9000.0
2007-07-16 15:15:00,43.89,43.9,43.85,43.86,29100.0,35.5759,35.584,35.5435,35.5516,29100.0
2007-07-16 15:20:00,43.86,43.93,43.84,43.87,38200.0,35.5516,35.6084,35.5354,35.5597,38200.0
2007-07-16 15:25:00,43.88,43.91,43.87,43.87,13200.0,35.5678,35.5921,35.5597,35.5597,13200.0
2007-07-16 15:30:00,43.87,43.87,43.83,43.84,29600.0,35.5597,35.5597,35.5273,35.5354,29600.0
2007-07-16 15:35:00,43.84,43.84,43.75,43.76,24700.0,35.5354,35.5354,35.4625,35.4706,24700.0
2007-07-16 15:40:00,43.75,43.79,43.72,43.76,36900.0,35.4625,35.4949,35.4381,35.4706,36900.0
2007-07-16 15:45:00,43.76,43.81,43.76,43.79,20600.0,35.4706,35.5111,35.4706,35.4949,20600.0
2007-07-16 15:50:00,43.8,43.81,43.76,43.79,17100.0,35.503,35.5111,35.4706,35.4949,17100.0
2007-07-16 15:55:00,43.8,43.82,43.76,43.81,31700.0,35.503,35.5192,35.4706,35.5111,31700.0
2007-07-17 09:30:00,43.68,43.72,43.57,43.7,15600.0,35.4057,35.4381,35.3166,35.4219,15600.0
2007-07-17 09:35:00,43.66,43.98,43.66,43.94,8500.0,35.3895,35.6489,35.3895,35.6165,8500.0
2007-07-17 09:40:00,43.9,43.93,43.85,43.9,8700.0,35.584,35.6084,35.5435,35.584,8700.0
2007-07-17 09:45:00,43.94,43.97,43.89,43.93,7700.0,35.6165,35.6408,35.5759,35.6084,7700.0
2007-07-17 09:50:00,43.95,43.98,43.94,43.96,3900.0,35.6246,35.6489,35.6165,35.6327,3900.0
2007-07-17 09:55:00,43.96,43.97,43.92,43.92,5500.0,35.6327,35.6408,35.6003,35.6003,5500.0
2007-07-17 10:00:00,43.93,43.98,43.9,43.91,15500.0,35.6084,35.6489,35.584,35.5921,15500.0
2007-07-17 10:05:00,43.9,43.91,43.87,43.89,12800.0,35.584,35.5921,35.5597,35.5759,12800.0
2007-07-17 10:10:00,43.88,43.9,43.81,43.81,5900.0,35.5678,35.584,35.5111,35.5111,5900.0
2007-07-17 10:15:00,43.81,43.93,43.8,43.87,18100.0,35.5111,35.6084,35.503,35.5597,18100.0
2007-07-17 10:20:00,43.86,43.87,43.8,43.84,10800.0,35.5516,35.5597,35.503,35.5354,10800.0
2007-07-17 10:25:00,43.85,43.9,43.85,43.87,9700.0,35.5435,35.584,35.5435,35.5597,9700.0
2007-07-17 10:30:00,43.88,43.88,43.84,43.85,4600.0,35.5678,35.5678,35.5354,35.5435,4600.0
2007-07-17 10:35:00,43.85,43.87,43.81,43.82,4200.0,35.5435,35.5597,35.5111,35.5192,4200.0
2007-07-17 10:40:00,43.83,43.86,43.82,43.85,5700.0,35.5273,35.5516,35.5192,35.5435,5700.0
2007-07-17 10:45:00,43.85,43.9,43.85,43.86,5500.0,35.5435,35.584,35.5435,35.5516,5500.0
2007-07-17 10:50:00,43.85,43.85,43.82,43.82,2200.0,35.5435,35.5435,35.5192,35.5192,2200.0
2007-07-17 10:55:00,43.83,43.89,43.83,43.87,6000.0,35.5273,35.5759,35.5273,35.5597,6000.0
2007-07-17 11:00:00,43.88,43.89,43.83,43.88,8000.0,35.5678,35.5759,35.5273,35.5678,8000.0
2007-07-17 11:05:00,43.87,43.93,43.87,43.93,7000.0,35.5597,35.6084,35.5597,35.6084,7000.0
2007-07-17 11:10:00,43.93,43.95,43.87,43.9,9500.0,35.6084,35.6246,35.5597,35.584,9500.0
2007-07-17 11:15:00,43.91,43.95,43.86,43.95,6700.0,35.5921,35.6246,35.5516,35.6246,6700.0
2007-07-17 11:20:00,43.93,43.95,43.86,43.93,10700.0,35.6084,35.6246,35.5516,35.6084,10700.0
2007-07-17 11:25:00,43.93,43.93,43.87,43.87,6600.0,35.6084,35.6084,35.5597,35.5597,6600.0
2007-07-17 11:30:00,43.87,43.95,43.87,43.95,3000.0,35.5597,35.6246,35.5597,35.6246,3000.0
2007-07-17 11:35:00,43.94,43.96,43.86,43.88,8800.0,35.6165,35.6327,35.5516,35.5678,8800.0
2007-07-17 11:40:00,43.87,43.92,43.86,43.88,8600.0,35.5597,35.6003,35.5516,35.5678,8600.0
2007-07-17 11:45:00,43.89,43.89,43.85,43.85,6500.0,35.5759,35.5759,35.5435,35.5435,6500.0
2007-07-17 11:50:00,43.85,43.86,43.83,43.86,3000.0,35.5435,35.5516,35.5273,35.5516,3000.0
2007-07-17 11:55:00,43.86,43.87,43.82,43.85,5200.0,35.5516,35.5597,35.5192,35.5435,5200.0
2007-07-17 12:00:00,43.84,43.85,43.81,43.83,4700.0,35.5354,35.5435,35.5111,35.5273,4700.0
2007-07-17 12:05:00,43.83,43.86,43.82,43.86,3400.0,35.5273,35.5516,35.5192,35.5516,3400.0
2007-07-17 12:10:00,43.86,43.91,43.86,43.86,7000.0,35.5516,35.5921,35.5516,35.5516,7000.0
2007-07-17 12:15:00,43.85,43.85,43.81,43.81,7300.0,35.5435,35.5435,35.5111,35.5111,7300.0
2007-07-17 12:20:00,43.81,43.83,43.74,43.76,16000.0,35.5111,35.5273,35.4544,35.4706,16000.0
2007-07-17 12:25:00,43.76,43.77,43.76,43.76,6800.0,35.4706,35.4787,35.4706,35.4706,6800.0
2007-07-17 12:30:00,43.76,43.76,43.64,43.65,7500.0,35.4706,35.4706,35.3733,35.3814,7500.0
2007-07-17 12:35:00,43.66,43.66,43.6,43.61,14300.0,35.3895,35.3895,35.3409,35.349,14300.0
2007-07-17 12:40:00,43.61,43.62,43.59,43.6,8100.0,35.349,35.3571,35.3328,35.3409,8100.0
2007-07-17 12:45:00,43.6,43.63,43.6,43.62,8300.0,35.3409,35.3652,35.3409,35.3571,8300.0
2007-07-17 12:50:00,43.62,43.62,43.6,43.62,10300.0,35.3571,35.3571,35.3409,35.3571,10300.0
2007-07-17 12:55:00,43.61,43.61,43.55,43.57,6800.0,35.349,35.349,35.3003,35.3166,6800.0
2007-07-17 13:00:00,43.57,43.57,43.54,43.57,13600.0,35.3166,35.3166,35.2922,35.3166,13600.0
2007-07-17 13:05:00,43.57,43.58,43.55,43.55,7900.0,35.3166,35.3247,35.3003,35.3003,7900.0
2007-07-17 13:10:00,43.56,43.6,43.56,43.59,9400.0,35.3084,35.3409,35.3084,35.3328,9400.0
2007-07-17 13:15:00,43.59,43.59,43.57,43.58,5600.0,35.3328,35.3328,35.3166,35.3247,5600.0
2007-07-17 13:20:00,43.57,43.58,43.55,43.55,13900.0,35.3166,35.3247,35.3003,35.3003,13900.0
2007-07-17 13:25:00,43.55,43.56,43.54,43.55,6500.0,35.3003,35.3084,35.2922,35.3003,6500.0
2007-07-17 13:30:00,43.55,43.55,43.53,43.55,9100.0,35.3003,35.3003,35.2841,35.3003,9100.0
2007-07-17 13:35:00,43.55,43.62,43.54,43.62,15000.0,35.3003,35.3571,35.2922,35.3571,15000.0
2007-07-17 13:40:00,43.61,43.67,43.61,43.67,17400.0,35.349,35.3976,35.349,35.3976,17400.0
2007-07-17 13:45:00,43.68,43.73,43.68,43.72,6600.0,35.4057,35.4462,35.4057,35.4381,6600.0
2007-07-17 13:50:00,43.72,43.76,43.71,43.75,7200.0,35.4381,35.4706,35.43,35.4625,7200.0
2007-07-17 13:55:00,43.73,43.74,43.7,43.72,7700.0,35.4462,35.4544,35.4219,35.4381,7700.0
2007-07-17 14:00:00,43.73,43.74,43.71,43.74,10300.0,35.4462,35.4544,35.43,35.4544,10300.0
2007-07-17 14:05:00,43.74,43.74,43.72,43.72,10900.0,35.4544,35.4544,35.4381,35.4381,10900.0
2007-07-17 14:10:00,43.72,43.74,43.7,43.74,13400.0,35.4381,35.4544,35.4219,35.4544,13400.0
2007-07-17 14:15:00,43.74,43.76,43.74,43.76,3600.0,35.4544,35.4706,35.4544,35.4706,3600.0
2007-07-17 14:20:00,43.75,43.76,43.71,43.73,11300.0,35.4625,35.4706,35.43,35.4462,11300.0
2007-07-17 14:25:00,43.72,43.74,43.7,43.73,10900.0,35.4381,35.4544,35.4219,35.4462,10900.0
2007-07-17 14:30:00,43.72,43.73,43.71,43.71,9500.0,35.4381,35.4462,35.43,35.43,9500.0
2007-07-17 14:35:00,43.72,43.73,43.7,43.72,8700.0,35.4381,35.4462,35.4219,35.4381,8700.0
2007-07-17 14:40:00,43.72,43.72,43.7,43.7,5300.0,35.4381,35.4381,35.4219,35.4219,5300.0
2007-07-17 14:45:00,43.71,43.71,43.7,43.71,20600.0,35.43,35.43,35.4219,35.43,20600.0
2007-07-17 14:50:00,43.71,43.73,43.7,43.73,13800.0,35.43,35.4462,35.4219,35.4462,13800.0
2007-07-17 14:55:00,43.73,43.73,43.72,43.72,15800.0,35.4462,35.4462,35.4381,35.4381,15800.0
2007-07-17 15:00:00,43.73,43.73,43.7,43.71,9200.0,35.4462,35.4462,35.4219,35.43,9200.0
2007-07-17 15:05:00,43.71,43.72,43.7,43.7,11800.0,35.43,35.4381,35.4219,35.4219,11800.0
2007-07-17 15:10:00,43.72,43.73,43.71,43.72,9200.0,35.4381,35.4462,35.43,35.4381,9200.0
2007-07-17 15:15:00,43.73,43.73,43.67,43.68,26800.0,35.4462,35.4462,35.3976,35.4057,26800.0
2007-07-17 15:20:00,43.67,43.67,43.63,43.64,26300.0,35.3976,35.3976,35.3652,35.3733,26300.0
2007-07-17 15:25:00,43.64,43.68,43.62,43.68,41100.0,35.3733,35.4057,35.3571,35.4057,41100.0
2007-07-17 15:30:00,43.68,43.7,43.67,43.68,22500.0,35.4057,35.4219,35.3976,35.4057,22500.0
2007-07-17 15:35:00,43.68,43.71,43.67,43.7,18300.0,35.4057,35.43,35.3976,35.4219,18300.0
2007-07-17 15:40:00,43.69,43.7,43.66,43.68,19500.0,35.4138,35.4219,35.3895,35.4057,19500.0
2007-07-17 15:45:00,43.68,43.68,43.66,43.67,16000.0,35.4057,35.4057,35.3895,35.3976,16000.0
2007-07-17 15:50:00,43.67,43.67,43.64,43.65,17000.0,35.3976,35.3976,35.3733,35.3814,17000.0
2007-07-17 15:55:00,43.65,43.65,43.63,43.65,11700.0,35.3814,35.3814,35.3652,35.3814,11700.0
2007-07-18 09:30:00,43.34,43.49,43.34,43.46,8600.0,35.1301,35.2517,35.1301,35.2274,8600.0
2007-07-18 09:35:00,43.47,43.59,43.47,43.52,1200.0,35.2355,35.3328,35.2355,35.276,1200.0
2007-07-18 09:40:00,43.56,43.58,43.55,43.57,4200.0,35.3084,35.3247,35.3003,35.3166,4200.0
2007-07-18 09:45:00,43.58,43.66,43.55,43.66,5500.0,35.3247,35.3895,35.3003,35.3895,5500.0
2007-07-18 09:50:00,43.65,43.69,43.64,43.67,10400.0,35.3814,35.4138,35.3733,35.3976,10400.0
2007-07-18 09:55:00,43.68,43.68,43.6,43.65,7700.0,35.4057,35.4057,35.3409,35.3814,7700.0
2007-07-18 10:00:00,43.66,43.72,43.58,43.62,23700.0,35.3895,35.4381,35.3247,35.3571,23700.0
2007-07-18 10:05:00,43.61,43.67,43.59,43.61,10100.0,35.349,35.3976,35.3328,35.349,10100.0
2007-07-18 10:10:00,43.6,43.62,43.53,43.58,14900.0,35.3409,35.3571,35.2841,35.3247,14900.0
2007-07-18 10:15:00,43.58,43.63,43.57,43.63,7000.0,35.3247,35.3652,35.3166,35.3652,7000.0
2007-07-18 10:20:00,43.6,43.64,43.58,43.58,30500.0,35.3409,35.3733,35.3247,35.3247,30500.0
2007-07-18 10:25:00,43.57,43.63,43.57,43.63,4100.0,35.3166,35.3652,35.3166,35.3652,4100.0
2007-07-18 10:30:00,43.61,43.62,43.57,43.59,10200.0,35.349,35.3571,35.3166,35.3328,10200.0
2007-07-18 10:35:00,43.59,43.67,43.59,43.65,4100.0,35.3328,35.3976,35.3328,35.3814,4100.0
2007-07-18 10:40:00,43.65,43.68,43.6,43.68,5800.0,35.3814,35.4057,35.3409,35.4057,5800.0
2007-07-18 10:45:00,43.66,43.66,43.55,43.58,16800.0,35.3895,35.3895,35.3003,35.3247,16800.0
2007-07-18 10:50:00,43.59,43.64,43.57,43.63,10300.0,35.3328,35.3733,35.3166,35.3652,10300.0
2007-07-18 10:55:00,43.63,43.66,43.6,43.6,17200.0,35.3652,35.3895,35.3409,35.3409,17200.0
2007-07-18 11:00:00,43.6,43.6,43.57,43.6,6900.0,35.3409,35.3409,35.3166,35.3409,6900.0
2007-07-18 11:05:00,43.58,43.63,43.58,43.61,10900.0,35.3247,35.3652,35.3247,35.349,10900.0
2007-07-18 11:10:00,43.61,43.64,43.6,43.6,12100.0,35.349,35.3733,35.3409,35.3409,12100.0
2007-07-18 11:15:00,43.61,43.63,43.59,43.59,9000.0,35.349,35.3652,35.3328,35.3328,9000.0
2007-07-18 11:20:00,43.59,43.61,43.58,43.6,5600.0,35.3328,35.349,35.3247,35.3409,5600.0
2007-07-18 11:25:00,43.6,43.6,43.5,43.51,10800.0,35.3409,35.3409,35.2598,35.2679,10800.0
2007-07-18 11:30:00,43.51,43.54,43.49,43.51,10600.0,35.2679,35.2922,35.2517,35.2679,10600.0
2007-07-18 11:35:00,43.52,43.58,43.49,43.57,16700.0,35.276,35.3247,35.2517,35.3166,16700.0
2007-07-18 11:40:00,43.59,43.63,43.54,43.59,11100.0,35.3328,35.3652,35.2922,35.3328,11100.0
2007-07-18 11:45:00,43.59,43.6,43.58,43.58,6500.0,35.3328,35.3409,35.3247,35.3247,6500.0
2007-07-18 11:50:00,43.58,43.59,43.56,43.56,9300.0,35.3247,35.3328,35.3084,35.3084,9300.0
2007-07-18 11:55:00,43.56,43.56,43.51,43.51,12600.0,35.3084,35.3084,35.2679,35.2679,12600.0
2007-07-18 12:00:00,43.51,43.57,43.48,43.53,27200.0,35.2679,35.3166,35.2436,35.2841,27200.0
2007-07-18 12:05:00,43.53,43.64,43.53,43.57,19300.0,35.2841,35.3733,35.2841,35.3166,19300.0
2007-07-18 12:10:00,43.58,43.63,43.58,43.62,10300.0,35.3247,35.3652,35.3247,35.3571,10300.0
2007-07-18 12:15:00,43.62,43.62,43.47,43.48,20700.0,35.3571,35.3571,35.2355,35.2436,20700.0
2007-07-18 12:20:00,43.48,43.57,43.48,43.55,13900.0,35.2436,35.3166,35.2436,35.3003,13900.0
2007-07-18 12:25:00,43.54,43.6,43.5,43.55,15200.0,35.2922,35.3409,35.2598,35.3003,15200.0
2007-07-18 12:30:00,43.53,43.56,43.5,43.56,7200.0,35.2841,35.3084,35.2598,35.3084,7200.0
2007-07-18 12:35:00,43.54,43.58,43.51,43.53,10900.0,35.2922,35.3247,35.2679,35.2841,10900.0
2007-07-18 12:40:00,43.53,43.55,43.52,43.53,1900.0,35.2841,35.3003,35.276,35.2841,1900.0
2007-07-18 12:45:00,43.51,43.62,43.51,43.61,9700.0,35.2679,35.3571,35.2679,35.349,9700.0
2007-07-18 12:50:00,43.62,43.62,43.52,43.56,14900.0,35.3571,35.3571,35.276,35.3084,14900.0
2007-07-18 12:55:00,43.56,43.56,43.49,43.53,6600.0,35.3084,35.3084,35.2517,35.2841,6600.0
2007-07-18 13:00:00,43.53,43.55,43.47,43.5,8900.0,35.2841,35.3003,35.2355,35.2598,8900.0
2007-07-18 13:05:00,43.51,43.51,43.47,43.48,4300.0,35.2679,35.2679,35.2355,35.2436,4300.0
2007-07-18 13:10:00,43.47,43.51,43.43,43.5,14900.0,35.2355,35.2679,35.2031,35.2598,14900.0
2007-07-18 13:15:00,43.5,43.52,43.48,43.49,8200.0,35.2598,35.276,35.2436,35.2517,8200.0
2007-07-18 13:20:00,43.49,43.52,43.49,43.5,4800.0,35.2517,35.276,35.2517,35.2598,4800.0
2007-07-18 13:25:00,43.5,43.52,43.49,43.49,2200.0,35.2598,35.276,35.2517,35.2517,2200.0
2007-07-18 13:30:00,43.49,43.53,43.48,43.51,10800.0,35.2517,35.2841,35.2436,35.2679,10800.0
2007-07-18 13:35:00,43.52,43.62,43.52,43.61,11800.0,35.276,35.3571,35.276,35.349,11800.0
2007-07-18 13:40:00,43.59,43.69,43.58,43.66,16000.0,35.3328,35.4138,35.3247,35.3895,16000.0
2007-07-18 13:45:00,43.68,43.7,43.62,43.64,13400.0,35.4057,35.4219,35.3571,35.3733,13400.0
2007-07-18 13:50:00,43.64,43.64,43.53,43.54,17000.0,35.3733,35.3733,35.2841,35.2922,17000.0
2007-07-18 13:55:00,43.53,43.55,43.51,43.52,10700.0,35.2841,35.3003,35.2679,35.276,10700.0
2007-07-18 14:00:00,43.51,43.51,43.49,43.51,5900.0,35.2679,35.2679,35.2517,35.2679,5900.0
2007-07-18 14:05:00,43.51,43.53,43.49,43.53,7600.0,35.2679,35.2841,35.2517,35.2841,7600.0
2007-07-18 14:10:00,43.52,43.55,43.5,43.51,6300.0,35.276,35.3003,35.2598,35.2679,6300.0
2007-07-18 14:15:00,43.51,43.51,43.42,43.46,14800.0,35.2679,35.2679,35.195,35.2274,14800.0
2007-07-18 14:20:00,43.46,43.46,43.39,43.44,11000.0,35.2274,35.2274,35.1707,35.2112,11000.0
2007-07-18 14:25:00,43.44,43.46,43.38,43.42,27800.0,35.2112,35.2274,35.1625,35.195,27800.0
2007-07-18 14:30:00,43.42,43.45,43.41,43.44,12800.0,35.195,35.2193,35.1869,35.2112,12800.0
2007-07-18 14:35:00,43.44,43.49,43.44,43.47,7000.0,35.2112,35.2517,35.2112,35.2355,7000.0
2007-07-18 14:40:00,43.46,43.46,43.38,43.38,8100.0,35.2274,35.2274,35.1625,35.1625,8100.0
2007-07-18 14:45:00,43.37,43.44,43.35,43.38,12200.0,35.1544,35.2112,35.1382,35.1625,12200.0
2007-07-18 14:50:00,43.38,43.48,43.36,43.42,14600.0,35.1625,35.2436,35.1463,35.195,14600.0
2007-07-18 14:55:00,43.43,43.51,43.41,43.46,8100.0,35.2031,35.2679,35.1869,35.2274,8100.0
2007-07-18 15:00:00,43.47,43.47,43.4,43.41,9900.0,35.2355,35.2355,35.1788,35.1869,9900.0
2007-07-18 15:05:00,43.41,43.49,43.41,43.45,16900.0,35.1869,35.2517,35.1869,35.2193,16900.0
2007-07-18 15:10:00,43.46,43.5,43.43,43.46,12800.0,35.2274,35.2598,35.2031,35.2274,12800.0
2007-07-18 15:15:00,43.46,43.5,43.44,43.49,12400.0,35.2274,35.2598,35.2112,35.2517,12400.0
2007-07-18 15:20:00,43.48,43.49,43.42,43.49,12200.0,35.2436,35.2517,35.195,35.2517,12200.0
2007-07-18 15:25:00,43.5,43.53,43.45,43.45,16200.0,35.2598,35.2841,35.2193,35.2193,16200.0
2007-07-18 15:30:00,43.46,43.55,43.45,43.54,13900.0,35.2274,35.3003,35.2193,35.2922,13900.0
2007-07-18 15:35:00,43.55,43.64,43.55,43.61,32400.0,35.3003,35.3733,35.3003,35.349,32400.0
2007-07-18 15:40:00,43.61,43.62,43.53,43.57,44200.0,35.349,35.3571,35.2841,35.3166,44200.0
2007-07-18 15:45:00,43.57,43.67,43.54,43.66,23500.0,35.3166,35.3976,35.2922,35.3895,23500.0
2007-07-18 15:50:00,43.65,43.69,43.65,43.67,20500.0,35.3814,35.4138,35.3814,35.3976,20500.0
2007-07-18 15:55:00,43.67,43.74,43.66,43.7,42000.0,35.3976,35.4544,35.3895,35.4219,42000.0
2007-07-19 09:30:00,43.68,43.8,43.55,43.64,22000.0,35.4057,35.503,35.3003,35.3733,22000.0
2007-07-19 09:35:00,43.64,43.79,43.56,43.6,13100.0,35.3733,35.4949,35.3084,35.3409,13100.0
2007-07-19 09:40:00,43.6,43.64,43.58,43.62,20800.0,35.3409,35.3733,35.3247,35.3571,20800.0
2007-07-19 09:45:00,43.62,43.65,43.52,43.53,22500.0,35.3571,35.3814,35.276,35.2841,22500.0
2007-07-19 09:50:00,43.55,43.69,43.55,43.68,14100.0,35.3003,35.4138,35.3003,35.4057,14100.0
2007-07-19 09:55:00,43.68,43.68,43.61,43.64,9500.0,35.4057,35.4057,35.349,35.3733,9500.0
2007-07-19 10:00:00,43.64,43.67,43.61,43.67,10200.0,35.3733,35.3976,35.349,35.3976,10200.0
2007-07-19 10:05:00,43.67,43.69,43.62,43.66,38100.0,35.3976,35.4138,35.3571,35.3895,38100.0
2007-07-19 10:10:00,43.67,43.68,43.55,43.55,10800.0,35.3976,35.4057,35.3003,35.3003,10800.0
2007-07-19 10:15:00,43.55,43.63,43.55,43.6,26700.0,35.3003,35.3652,35.3003,35.3409,26700.0
2007-07-19 10:20:00,43.6,43.61,43.5,43.57,32500.0,35.3409,35.349,35.2598,35.3166,32500.0
2007-07-19 10:25:00,43.57,43.61,43.57,43.59,12900.0,35.3166,35.349,35.3166,35.3328,12900.0
2007-07-19 10:30:00,43.59,43.62,43.57,43.62,12100.0,35.3328,35.3571,35.3166,35.3571,12100.0
2007-07-19 10:35:00,43.61,43.62,43.58,43.58,10300.0,35.349,35.3571,35.3247,35.3247,10300.0
2007-07-19 10:40:00,43.6,43.61,43.58,43.61,4700.0,35.3409,35.349,35.3247,35.349,4700.0
2007-07-19 10:45:00,43.59,43.6,43.53,43.55,8400.0,35.3328,35.3409,35.2841,35.3003,8400.0
2007-07-19 10:50:00,43.55,43.57,43.54,43.57,4100.0,35.3003,35.3166,35.2922,35.3166,4100.0
2007-07-19 10:55:00,43.55,43.57,43.49,43.55,9800.0,35.3003,35.3166,35.2517,35.3003,9800.0
2007-07-19 11:00:00,43.54,43.57,43.53,43.56,13200.0,35.2922,35.3166,35.2841,35.3084,13200.0
2007-07-19 11:05:00,43.57,43.57,43.52,43.53,9500.0,35.3166,35.3166,35.276,35.2841,9500.0
2007-07-19 11:10:00,43.54,43.54,43.51,43.51,6300.0,35.2922,35.2922,35.2679,35.2679,6300.0
2007-07-19 11:15:00,43.51,43.53,43.5,43.53,15300.0,35.2679,35.2841,35.2598,35.2841,15300.0
2007-07-19 11:20:00,43.52,43.54,43.51,43.52,8100.0,35.276,35.2922,35.2679,35.276,8100.0
2007-07-19 11:25:00,43.52,43.54,43.5,43.5,19600.0,35.276,35.2922,35.2598,35.2598,19600.0
2007-07-19 11:30:00,43.5,43.5,43.42,43.43,25400.0,35.2598,35.2598,35.195,35.2031,25400.0
2007-07-19 11:35:00,43.43,43.44,43.37,43.37,21300.0,35.2031,35.2112,35.1544,35.1544,21300.0
2007-07-19 11:40:00,43.38,43.46,43.37,43.41,23600.0,35.1625,35.2274,35.1544,35.1869,23600.0
2007-07-19 11:45:00,43.42,43.46,43.42,43.45,1900.0,35.195,35.2274,35.195,35.2193,1900.0
2007-07-19 11:50:00,43.48,43.48,43.4,43.41,27000.0,35.2436,35.2436,35.1788,35.1869,27000.0
2007-07-19 11:55:00,43.42,43.43,43.38,43.4,25800.0,35.195,35.2031,35.1625,35.1788,25800.0
2007-07-19 12:00:00,43.39,43.41,43.34,43.4,14300.0,35.1707,35.1869,35.1301,35.1788,14300.0
2007-07-19 12:05:00,43.4,43.43,43.38,43.4,19300.0,35.1788,35.2031,35.1625,35.1788,19300.0
2007-07-19 12:10:00,43.39,43.45,43.37,43.43,10500.0,35.1707,35.2193,35.1544,35.2031,10500.0
2007-07-19 12:15:00,43.42,43.42,43.4,43.41,3300.0,35.195,35.195,35.1788,35.1869,3300.0
2007-07-19 12:20:00,43.41,43.43,43.4,43.42,10300.0,35.1869,35.2031,35.1788,35.195,10300.0
2007-07-19 12:25:00,43.43,43.44,43.37,43.38,13000.0,35.2031,35.2112,35.1544,35.1625,13000.0
2007-07-19 12:30:00,43.38,43.38,43.34,43.37,9300.0,35.1625,35.1625,35.1301,35.1544,9300.0
2007-07-19 12:35:00,43.38,43.44,43.38,43.44,6100.0,35.1625,35.2112,35.1625,35.2112,6100.0
2007-07-19 12:40:00,43.43,43.45,43.42,43.45,7200.0,35.2031,35.2193,35.195,35.2193,7200.0
2007-07-19 12:45:00,43.44,43.45,43.44,43.44,8100.0,35.2112,35.2193,35.2112,35.2112,8100.0
2007-07-19 12:50:00,43.45,43.52,43.44,43.51,7500.0,35.2193,35.276,35.2112,35.2679,7500.0
2007-07-19 12:55:00,43.52,43.52,43.5,43.5,1900.0,35.276,35.276,35.2598,35.2598,1900.0
2007-07-19 13:00:00,43.5,43.51,43.48,43.49,5400.0,35.2598,35.2679,35.2436,35.2517,5400.0
2007-07-19 13:05:00,43.48,43.49,43.45,43.49,11000.0,35.2436,35.2517,35.2193,35.2517,11000.0
2007-07-19 13:10:00,43.5,43.54,43.5,43.54,6300.0,35.2598,35.2922,35.2598,35.2922,6300.0
2007-07-19 13:15:00,43.53,43.58,43.52,43.57,6600.0,35.2841,35.3247,35.276,35.3166,6600.0
2007-07-19 13:20:00,43.56,43.59,43.56,43.59,4800.0,35.3084,35.3328,35.3084,35.3328,4800.0
2007-07-19 13:25:00,43.58,43.62,43.54,43.61,9000.0,35.3247,35.3571,35.2922,35.349,9000.0
2007-07-19 13:30:00,43.6,43.6,43.56,43.57,13200.0,35.3409,35.3409,35.3084,35.3166,13200.0
2007-07-19 13:35:00,43.56,43.58,43.53,43.57,7700.0,35.3084,35.3247,35.2841,35.3166,7700.0
2007-07-19 13:40:00,43.57,43.57,43.55,43.55,2700.0,35.3166,35.3166,35.3003,35.3003,2700.0
2007-07-19 13:45:00,43.55,43.59,43.55,43.58,4000.0,35.3003,35.3328,35.3003,35.3247,4000.0
2007-07-19 13:50:00,43.57,43.62,43.57,43.6,13600.0,35.3166,35.3571,35.3166,35.3409,13600.0
2007-07-19 13:55:00,43.61,43.62,43.59,43.6,3600.0,35.349,35.3571,35.3328,35.3409,3600.0
2007-07-19 14:00:00,43.6,43.62,43.58,43.6,28600.0,35.3409,35.3571,35.3247,35.3409,28600.0
2007-07-19 14:05:00,43.6,43.65,43.59,43.63,21700.0,35.3409,35.3814,35.3328,35.3652,21700.0
2007-07-19 14:10:00,43.62,43.64,43.58,43.64,22100.0,35.3571,35.3733,35.3247,35.3733,22100.0
2007-07-19 14:15:00,43.63,43.65,43.59,43.64,19700.0,35.3652,35.3814,35.3328,35.3733,19700.0
2007-07-19 14:20:00,43.64,43.71,43.63,43.68,20600.0,35.3733,35.43,35.3652,35.4057,20600.0
2007-07-19 14:25:00,43.67,43.7,43.67,43.69,9200.0,35.3976,35.4219,35.3976,35.4138,9200.0
2007-07-19 14:30:00,43.7,43.72,43.68,43.71,20800.0,35.4219,35.4381,35.4057,35.43,20800.0
2007-07-19 14:35:00,43.7,43.74,43.69,43.72,12300.0,35.4219,35.4544,35.4138,35.4381,12300.0
2007-07-19 14:40:00,43.73,43.74,43.69,43.71,18700.0,35.4462,35.4544,35.4138,35.43,18700.0
2007-07-19 14:45:00,43.71,43.71,43.68,43.7,10100.0,35.43,35.43,35.4057,35.4219,10100.0
2007-07-19 14:50:00,43.69,43.71,43.66,43.66,14000.0,35.4138,35.43,35.3895,35.3895,14000.0
2007-07-19 14:55:00,43.66,43.68,43.65,43.66,14300.0,35.3895,35.4057,35.3814,35.3895,14300.0
2007-07-19 15:00:00,43.66,43.68,43.65,43.66,23700.0,35.3895,35.4057,35.3814,35.3895,23700.0
2007-07-19 15:05:00,43.67,43.69,43.65,43.67,38100.0,35.3976,35.4138,35.3814,35.3976,38100.0
2007-07-19 15:10:00,43.68,43.69,43.66,43.66,9200.0,35.4057,35.4138,35.3895,35.3895,9200.0
2007-07-19 15:15:00,43.67,43.69,43.64,43.64,16800.0,35.3976,35.4138,35.3733,35.3733,16800.0
2007-07-19 15:20:00,43.64,43.68,43.64,43.67,12500.0,35.3733,35.4057,35.3733,35.3976,12500.0
2007-07-19 15:25:00,43.67,43.67,43.65,43.67,10400.0,35.3976,35.3976,35.3814,35.3976,10400.0
2007-07-19 15:30:00,43.67,43.68,43.65,43.65,25700.0,35.3976,35.4057,35.3814,35.3814,25700.0
2007-07-19 15:35:00,43.64,43.66,43.63,43.66,10600.0,35.3733,35.3895,35.3652,35.3895,10600.0
2007-07-19 15:40:00,43.66,43.67,43.61,43.63,26200.0,35.3895,35.3976,35.349,35.3652,26200.0
2007-07-19 15:45:00,43.63,43.63,43.59,43.61,17700.0,35.3652,35.3652,35.3328,35.349,17700.0
2007-07-19 15:50:00,43.61,43.68,43.61,43.66,16400.0,35.349,35.4057,35.349,35.3895,16400.0
2007-07-19 15:55:00,43.65,43.71,43.65,43.71,21500.0,35.3814,35.43,35.3814,35.43,21500.0
2007-07-20 09:30:00,43.62,43.68,43.39,43.48,163500.0,35.3571,35.4057,35.1707,35.2436,163500.0
2007-07-20 09:35:00,43.42,43.42,43.23,43.27,12200.0,35.195,35.195,35.041,35.0734,12200.0
2007-07-20 09:40:00,43.27,43.31,43.18,43.26,14300.0,35.0734,35.1058,35.0004,35.0653,14300.0
2007-07-20 09:45:00,43.24,43.37,43.22,43.34,7300.0,35.0491,35.1544,35.0329,35.1301,7300.0
2007-07-20 09:50:00,43.35,43.47,43.35,43.44,10900.0,35.1382,35.2355,35.1382,35.2112,10900.0
2007-07-20 09:55:00,43.44,43.46,43.23,43.34,24900.0,35.2112,35.2274,35.041,35.1301,24900.0
2007-07-20 10:00:00,43.35,43.39,43.33,43.39,11300.0,35.1382,35.1707,35.122,35.1707,11300.0
2007-07-20 10:05:00,43.38,43.38,43.34,43.34,6700.0,35.1625,35.1625,35.1301,35.1301,6700.0
2007-07-20 10:10:00,43.35,43.39,43.34,43.39,8100.0,35.1382,35.1707,35.1301,35.1707,8100.0
2007-07-20 10:15:00,43.37,43.4,43.35,43.4,8400.0,35.1544,35.1788,35.1382,35.1788,8400.0
2007-07-20 10:20:00,43.39,43.44,43.38,43.38,13400.0,35.1707,35.2112,35.1625,35.1625,13400.0
2007-07-20 10:25:00,43.38,43.41,43.34,43.36,16500.0,35.1625,35.1869,35.1301,35.1463,16500.0
2007-07-20 10:30:00,43.37,43.42,43.34,43.38,21900.0,35.1544,35.195,35.1301,35.1625,21900.0
2007-07-20 10:35:00,43.37,43.4,43.36,43.4,6900.0,35.1544,35.1788,35.1463,35.1788,6900.0
2007-07-20 10:40:00,43.4,43.43,43.38,43.38,8300.0,35.1788,35.2031,35.1625,35.1625,8300.0
2007-07-20 10:45:00,43.4,43.43,43.35,43.4,37400.0,35.1788,35.2031,35.1382,35.1788,37400.0
2007-07-20 10:50:00,43.37,43.39,43.35,43.39,4400.0,35.1544,35.1707,35.1382,35.1707,4400.0
2007-07-20 10:55:00,43.38,43.39,43.34,43.34,9600.0,35.1625,35.1707,35.1301,35.1301,9600.0
2007-07-20 11:00:00,43.36,43.47,43.36,43.46,36000.0,35.1463,35.2355,35.1463,35.2274,36000.0
2007-07-20 11:05:00,43.43,43.44,43.39,43.41,14800.0,35.2031,35.2112,35.1707,35.1869,14800.0
2007-07-20 11:10:00,43.42,43.42,43.39,43.42,7200.0,35.195,35.195,35.1707,35.195,7200.0
2007-07-20 11:15:00,43.41,43.41,43.37,43.38,7100.0,35.1869,35.1869,35.1544,35.1625,7100.0
2007-07-20 11:20:00,43.38,43.38,43.3,43.3,15800.0,35.1625,35.1625,35.0977,35.0977,15800.0
2007-07-20 11:25:00,43.33,43.41,43.31,43.4,23500.0,35.122,35.1869,35.1058,35.1788,23500.0
2007-07-20 11:30:00,43.39,43.44,43.37,43.44,9600.0,35.1707,35.2112,35.1544,35.2112,9600.0
2007-07-20 11:35:00,43.43,43.47,43.42,43.43,19300.0,35.2031,35.2355,35.195,35.2031,19300.0
2007-07-20 11:40:00,43.44,43.47,43.41,43.43,19400.0,35.2112,35.2355,35.1869,35.2031,19400.0
2007-07-20 11:45:00,43.43,43.44,43.41,43.43,13600.0,35.2031,35.2112,35.1869,35.2031,13600.0
2007-07-20 11:50:00,43.43,43.45,43.39,43.41,15600.0,35.2031,35.2193,35.1707,35.1869,15600.0
2007-07-20 11:55:00,43.41,43.45,43.39,43.42,18600.0,35.1869,35.2193,35.1707,35.195,18600.0
2007-07-20 12:00:00,43.42,43.43,43.37,43.4,20800.0,35.195,35.2031,35.1544,35.1788,20800.0
2007-07-20 12:05:00,43.41,43.45,43.39,43.43,10700.0,35.1869,35.2193,35.1707,35.2031,10700.0
2007-07-20 12:10:00,43.43,43.44,43.39,43.39,22400.0,35.2031,35.2112,35.1707,35.1707,22400.0
2007-07-20 12:15:00,43.39,43.41,43.37,43.39,50000.0,35.1707,35.1869,35.1544,35.1707,50000.0
2007-07-20 12:20:00,43.41,43.42,43.38,43.4,33400.0,35.1869,35.195,35.1625,35.1788,33400.0
2007-07-20 12:25:00,43.4,43.43,43.38,43.4,28200.0,35.1788,35.2031,35.1625,35.1788,28200.0
2007-07-20 12:30:00,43.41,43.41,43.4,43.41,3400.0,35.1869,35.1869,35.1788,35.1869,3400.0
2007-07-20 12:35:00,43.41,43.42,43.41,43.42,6200.0,35.1869,35.195,35.1869,35.195,6200.0
2007-07-20 12:40:00,43.42,43.43,43.41,43.43,18300.0,35.195,35.2031,35.1869,35.2031,18300.0
2007-07-20 12:45:00,43.43,43.47,43.43,43.46,38900.0,35.2031,35.2355,35.2031,35.2274,38900.0
2007-07-20 12:50:00,43.45,43.46,43.44,43.44,8800.0,35.2193,35.2274,35.2112,35.2112,8800.0
2007-07-20 12:55:00,43.45,43.47,43.43,43.45,18900.0,35.2193,35.2355,35.2031,35.2193,18900.0
2007-07-20 13:00:00,43.46,43.53,43.44,43.53,19500.0,35.2274,35.2841,35.2112,35.2841,19500.0
2007-07-20 13:05:00,43.53,43.57,43.52,43.55,7900.0,35.2841,35.3166,35.276,35.3003,7900.0
2007-07-20 13:10:00,43.55,43.63,43.55,43.57,11600.0,35.3003,35.3652,35.3003,35.3166,11600.0
2007-07-20 13:15:00,43.58,43.69,43.58,43.69,7000.0,35.3247,35.4138,35.3247,35.4138,7000.0
2007-07-20 13:20:00,43.68,43.69,43.58,43.63,6700.0,35.4057,35.4138,35.3247,35.3652,6700.0
2007-07-20 13:25:00,43.64,43.64,43.54,43.54,6600.0,35.3733,35.3733,35.2922,35.2922,6600.0
2007-07-20 13:30:00,43.55,43.57,43.53,43.53,6700.0,35.3003,35.3166,35.2841,35.2841,6700.0
2007-07-20 13:35:00,43.54,43.66,43.53,43.66,5400.0,35.2922,35.3895,35.2841,35.3895,5400.0
2007-07-20 13:40:00,43.65,43.71,43.65,43.69,8000.0,35.3814,35.43,35.3814,35.4138,8000.0
2007-07-20 13:45:00,43.67,43.72,43.66,43.72,7300.0,35.3976,35.4381,35.3895,35.4381,7300.0
2007-07-20 13:50:00,43.74,43.79,43.71,43.71,9300.0,35.4544,35.4949,35.43,35.43,9300.0
2007-07-20 13:55:00,43.74,43.77,43.66,43.68,5600.0,35.4544,35.4787,35.3895,35.4057,5600.0
2007-07-20 14:00:00,43.68,43.68,43.62,43.67,11700.0,35.4057,35.4057,35.3571,35.3976,11700.0
2007-07-20 14:05:00,43.68,43.86,43.67,43.85,15300.0,35.4057,35.5516,35.3976,35.5435,15300.0
2007-07-20 14:10:00,43.85,43.86,43.73,43.74,18500.0,35.5435,35.5516,35.4462,35.4544,18500.0
2007-07-20 14:15:00,43.75,43.85,43.74,43.8,14800.0,35.4625,35.5435,35.4544,35.503,14800.0
2007-07-20 14:20:00,43.8,43.86,43.76,43.82,13400.0,35.503,35.5516,35.4706,35.5192,13400.0
2007-07-20 14:25:00,43.82,43.82,43.71,43.74,14900.0,35.5192,35.5192,35.43,35.4544,14900.0
2007-07-20 14:30:00,43.73,43.75,43.69,43.72,12700.0,35.4462,35.4625,35.4138,35.4381,12700.0
2007-07-20 14:35:00,43.71,43.71,43.6,43.6,13300.0,35.43,35.43,35.3409,35.3409,13300.0
2007-07-20 14:40:00,43.61,43.68,43.59,43.63,9200.0,35.349,35.4057,35.3328,35.3652,9200.0
2007-07-20 14:45:00,43.63,43.7,43.61,43.68,11200.0,35.3652,35.4219,35.349,35.4057,11200.0
2007-07-20 14:50:00,43.68,43.72,43.64,43.67,21500.0,35.4057,35.4381,35.3733,35.3976,21500.0
2007-07-20 14:55:00,43.67,43.77,43.67,43.77,13500.0,35.3976,35.4787,35.3976,35.4787,13500.0
2007-07-20 15:00:00,43.75,43.85,43.74,43.83,17600.0,35.4625,35.5435,35.4544,35.5273,17600.0
2007-07-20 15:05:00,43.84,43.84,43.74,43.77,20400.0,35.5354,35.5354,35.4544,35.4787,20400.0
2007-07-20 15:10:00,43.76,43.8,43.71,43.78,26300.0,35.4706,35.503,35.43,35.4868,26300.0
2007-07-20 15:15:00,43.77,43.86,43.77,43.85,20500.0,35.4787,35.5516,35.4787,35.5435,20500.0
2007-07-20 15:20:00,43.85,43.89,43.79,43.85,29700.0,35.5435,35.5759,35.4949,35.5435,29700.0
2007-07-20 15:25:00,43.86,43.86,43.79,43.83,18500.0,35.5516,35.5516,35.4949,35.5273,18500.0
2007-07-20 15:30:00,43.82,43.83,43.73,43.73,22700.0,35.5192,35.5273,35.4462,35.4462,22700.0
2007-07-20 15:35:00,43.73,43.77,43.68,43.74,35000.0,35.4462,35.4787,35.4057,35.4544,35000.0
2007-07-20 15:40:00,43.74,43.78,43.72,43.76,17500.0,35.4544,35.4868,35.4381,35.4706,17500.0
2007-07-20 15:45:00,43.77,43.78,43.74,43.75,19000.0,35.4787,35.4868,35.4544,35.4625,19000.0
2007-07-20 15:50:00,43.75,43.75,43.63,43.65,26500.0,35.4625,35.4625,35.3652,35.3814,26500.0
2007-07-20 15:55:00,43.67,43.75,43.66,43.72,36600.0,35.3976,35.4625,35.3895,35.4381,36600.0
2007-07-23 09:35:00,44.0,44.0,43.94,43.98,38800.0,35.6651,35.6651,35.6165,35.6489,38800.0
2007-07-23 09:40:00,43.99,44.0,43.97,43.99,12000.0,35.657,35.6651,35.6408,35.657,12000.0
2007-07-23 09:45:00,44.0,44.19,44.0,44.19,36400.0,35.6651,35.8191,35.6651,35.8191,36400.0
2007-07-23 09:50:00,44.19,44.25,44.15,44.18,31200.0,35.8191,35.8677,35.7867,35.811,31200.0
2007-07-23 09:55:00,44.17,44.25,44.08,44.25,24800.0,35.8029,35.8677,35.7299,35.8677,24800.0
2007-07-23 10:00:00,44.25,44.34,44.23,44.26,19000.0,35.8677,35.9407,35.8515,35.8758,19000.0
2007-07-23 10:05:00,44.25,44.29,44.22,44.29,33000.0,35.8677,35.9002,35.8434,35.9002,33000.0
2007-07-23 10:10:00,44.28,44.33,44.28,44.3,19100.0,35.8921,35.9326,35.8921,35.9083,19100.0
2007-07-23 10:15:00,44.3,44.44,44.28,44.38,33900.0,35.9083,36.0218,35.8921,35.9731,33900.0
2007-07-23 10:20:00,44.4,44.41,44.34,44.35,37500.0,35.9893,35.9974,35.9407,35.9488,37500.0
2007-07-23 10:25:00,44.34,44.41,44.34,44.36,17200.0,35.9407,35.9974,35.9407,35.9569,17200.0
2007-07-23 10:30:00,44.36,44.45,44.34,44.41,11800.0,35.9569,36.0299,35.9407,35.9974,11800.0
2007-07-23 10:35:00,44.43,44.44,44.39,44.4,15200.0,36.0136,36.0218,35.9812,35.9893,15200.0
2007-07-23 10:40:00,44.39,44.39,44.34,44.36,5700.0,35.9812,35.9812,35.9407,35.9569,5700.0
2007-07-23 10:45:00,44.37,44.38,44.35,44.35,6200.0,35.965,35.9731,35.9488,35.9488,6200.0
2007-07-23 10:50:00,44.37,44.43,44.35,44.4,13400.0,35.965,36.0136,35.9488,35.9893,13400.0
2007-07-23 10:55:00,44.4,44.5,44.32,44.44,158200.0,35.9893,36.0704,35.9245,36.0218,158200.0
2007-07-23 11:00:00,44.44,44.49,44.41,44.44,9900.0,36.0218,36.0623,35.9974,36.0218,9900.0
2007-07-23 11:05:00,44.44,44.44,44.39,44.39,3400.0,36.0218,36.0218,35.9812,35.9812,3400.0
2007-07-23 11:10:00,44.36,44.38,44.27,44.29,10900.0,35.9569,35.9731,35.884,35.9002,10900.0
2007-07-23 11:15:00,44.28,44.32,44.24,44.28,11100.0,35.8921,35.9245,35.8596,35.8921,11100.0
2007-07-23 11:20:00,44.28,44.28,44.21,44.21,10800.0,35.8921,35.8921,35.8353,35.8353,10800.0
2007-07-23 11:25:00,44.21,44.27,44.2,44.24,6800.0,35.8353,35.884,35.8272,35.8596,6800.0
2007-07-23 11:30:00,44.24,44.24,44.2,44.21,5600.0,35.8596,35.8596,35.8272,35.8353,5600.0
2007-07-23 11:35:00,44.21,44.23,44.15,44.15,11300.0,35.8353,35.8515,35.7867,35.7867,11300.0
2007-07-23 11:40:00,44.15,44.18,44.13,44.14,3300.0,35.7867,35.811,35.7705,35.7786,3300.0
2007-07-23 11:45:00,44.15,44.27,44.14,44.26,18300.0,35.7867,35.884,35.7786,35.8758,18300.0
2007-07-23 11:50:00,44.27,44.27,44.23,44.24,7400.0,35.884,35.884,35.8515,35.8596,7400.0
2007-07-23 11:55:00,44.24,44.25,44.2,44.21,17800.0,35.8596,35.8677,35.8272,35.8353,17800.0
2007-07-23 12:00:00,44.2,44.2,44.14,44.19,9600.0,35.8272,35.8272,35.7786,35.8191,9600.0
2007-07-23 12:05:00,44.19,44.21,44.17,44.21,9900.0,35.8191,35.8353,35.8029,35.8353,9900.0
2007-07-23 12:10:00,44.21,44.21,44.18,44.2,10700.0,35.8353,35.8353,35.811,35.8272,10700.0
2007-07-23 12:15:00,44.19,44.22,44.18,44.21,16200.0,35.8191,35.8434,35.811,35.8353,16200.0
2007-07-23 12:20:00,44.23,44.26,44.19,44.21,23200.0,35.8515,35.8758,35.8191,35.8353,23200.0
2007-07-23 12:25:00,44.21,44.22,44.19,44.2,5900.0,35.8353,35.8434,35.8191,35.8272,5900.0
2007-07-23 12:30:00,44.2,44.23,44.19,44.23,8300.0,35.8272,35.8515,35.8191,35.8515,8300.0
2007-07-23 12:35:00,44.23,44.23,44.2,44.21,5100.0,35.8515,35.8515,35.8272,35.8353,5100.0
2007-07-23 12:40:00,44.21,44.23,44.19,44.2,8000.0,35.8353,35.8515,35.8191,35.8272,8000.0
2007-07-23 12:45:00,44.19,44.22,44.19,44.19,14000.0,35.8191,35.8434,35.8191,35.8191,14000.0
2007-07-23 12:50:00,44.2,44.21,44.19,44.19,29000.0,35.8272,35.8353,35.8191,35.8191,29000.0
2007-07-23 12:55:00,44.19,44.2,44.15,44.15,28200.0,35.8191,35.8272,35.7867,35.7867,28200.0
2007-07-23 13:00:00,44.15,44.17,44.15,44.17,13700.0,35.7867,35.8029,35.7867,35.8029,13700.0
2007-07-23 13:05:00,44.17,44.18,44.15,44.15,27200.0,35.8029,35.811,35.7867,35.7867,27200.0
2007-07-23 13:10:00,44.15,44.18,44.15,44.16,34000.0,35.7867,35.811,35.7867,35.7948,34000.0
2007-07-23 13:15:00,44.15,44.15,44.05,44.07,17400.0,35.7867,35.7867,35.7056,35.7218,17400.0
2007-07-23 13:20:00,44.06,44.08,44.0,44.02,23100.0,35.7137,35.7299,35.6651,35.6813,23100.0
2007-07-23 13:25:00,44.01,44.04,44.0,44.04,13500.0,35.6732,35.6975,35.6651,35.6975,13500.0
2007-07-23 13:30:00,44.03,44.04,44.0,44.01,26600.0,35.6894,35.6975,35.6651,35.6732,26600.0
2007-07-23 13:35:00,44.02,44.02,44.0,44.0,11200.0,35.6813,35.6813,35.6651,35.6651,11200.0
2007-07-23 13:40:00,44.0,44.04,43.94,43.98,25500.0,35.6651,35.6975,35.6165,35.6489,25500.0
2007-07-23 13:45:00,43.98,44.03,43.97,44.02,11000.0,35.6489,35.6894,35.6408,35.6813,11000.0
2007-07-23 13:50:00,44.02,44.04,44.01,44.01,4600.0,35.6813,35.6975,35.6732,35.6732,4600.0
2007-07-23 13:55:00,44.01,44.03,43.97,43.99,31600.0,35.6732,35.6894,35.6408,35.657,31600.0
2007-07-23 14:00:00,43.99,44.01,43.95,43.96,10300.0,35.657,35.6732,35.6246,35.6327,10300.0
2007-07-23 14:05:00,43.97,44.01,43.96,43.97,26500.0,35.6408,35.6732,35.6327,35.6408,26500.0
2007-07-23 14:10:00,43.97,43.99,43.96,43.97,15100.0,35.6408,35.657,35.6327,35.6408,15100.0
2007-07-23 14:15:00,43.97,44.04,43.97,44.04,26300.0,35.6408,35.6975,35.6408,35.6975,26300.0
2007-07-23 14:20:00,44.02,44.02,43.94,44.0,14000.0,35.6813,35.6813,35.6165,35.6651,14000.0
2007-07-23 14:25:00,44.01,44.01,43.87,43.88,32300.0,35.6732,35.6732,35.5597,35.5678,32300.0
2007-07-23 14:30:00,43.88,43.98,43.88,43.95,25300.0,35.5678,35.6489,35.5678,35.6246,25300.0
2007-07-23 14:35:00,43.94,43.97,43.94,43.95,14700.0,35.6165,35.6408,35.6165,35.6246,14700.0
2007-07-23 14:40:00,43.96,44.04,43.95,44.04,43500.0,35.6327,35.6975,35.6246,35.6975,43500.0
2007-07-23 14:45:00,44.04,44.14,44.04,44.13,22200.0,35.6975,35.7786,35.6975,35.7705,22200.0
2007-07-23 14:50:00,44.14,44.17,44.13,44.15,19100.0,35.7786,35.8029,35.7705,35.7867,19100.0
2007-07-23 14:55:00,44.15,44.16,44.11,44.14,26900.0,35.7867,35.7948,35.7543,35.7786,26900.0
2007-07-23 15:00:00,44.14,44.15,44.04,44.05,65000.0,35.7786,35.7867,35.6975,35.7056,65000.0
2007-07-23 15:05:00,44.05,44.05,43.93,43.97,45000.0,35.7056,35.7056,35.6084,35.6408,45000.0
2007-07-23 15:10:00,43.96,44.02,43.91,43.95,26400.0,35.6327,35.6813,35.5921,35.6246,26400.0
2007-07-23 15:15:00,43.95,44.03,43.95,44.0,32200.0,35.6246,35.6894,35.6246,35.6651,32200.0
2007-07-23 15:20:00,43.99,44.16,43.97,44.14,43800.0,35.657,35.7948,35.6408,35.7786,43800.0
2007-07-23 15:25:00,44.14,44.24,44.12,44.18,44500.0,35.7786,35.8596,35.7624,35.811,44500.0
2007-07-23 15:30:00,44.18,44.19,44.12,44.15,33100.0,35.811,35.8191,35.7624,35.7867,33100.0
2007-07-23 15:35:00,44.14,44.15,43.99,44.01,33500.0,35.7786,35.7867,35.657,35.6732,33500.0
2007-07-23 15:40:00,44.01,44.03,44.0,44.0,18000.0,35.6732,35.6894,35.6651,35.6651,18000.0
2007-07-23 15:45:00,44.0,44.0,43.94,43.95,33900.0,35.6651,35.6651,35.6165,35.6246,33900.0
2007-07-23 15:50:00,43.96,44.01,43.87,43.95,55900.0,35.6327,35.6732,35.5597,35.6246,55900.0
2007-07-23 15:55:00,43.95,43.95,43.81,43.89,38400.0,35.6246,35.6246,35.5111,35.5759,38400.0
2007-07-24 09:30:00,43.99,44.22,43.79,43.98,34000.0,35.657,35.8434,35.4949,35.6489,34000.0
2007-07-24 09:35:00,44.06,44.3,44.01,44.15,28200.0,35.7137,35.9083,35.6732,35.7867,28200.0
2007-07-24 09:40:00,44.14,44.15,43.5,43.71,46800.0,35.7786,35.7867,35.2598,35.43,46800.0
2007-07-24 09:45:00,43.79,44.03,43.73,43.78,21000.0,35.4949,35.6894,35.4462,35.4868,21000.0
2007-07-24 09:50:00,43.75,44.0,43.71,43.94,23200.0,35.4625,35.6651,35.43,35.6165,23200.0
2007-07-24 09:55:00,43.94,44.0,43.92,43.97,11600.0,35.6165,35.6651,35.6003,35.6408,11600.0
2007-07-24 10:00:00,43.96,43.99,43.91,43.95,13500.0,35.6327,35.657,35.5921,35.6246,13500.0
2007-07-24 10:05:00,43.93,43.95,43.8,43.89,18100.0,35.6084,35.6246,35.503,35.5759,18100.0
2007-07-24 10:10:00,43.88,43.92,43.86,43.88,14400.0,35.5678,35.6003,35.5516,35.5678,14400.0
2007-07-24 10:15:00,43.87,43.92,43.87,43.88,9900.0,35.5597,35.6003,35.5597,35.5678,9900.0
2007-07-24 10:20:00,43.88,43.96,43.85,43.96,18500.0,35.5678,35.6327,35.5435,35.6327,18500.0
2007-07-24 10:25:00,43.94,43.99,43.91,43.96,23100.0,35.6165,35.657,35.5921,35.6327,23100.0
2007-07-24 10:30:00,43.98,44.05,43.96,43.99,25200.0,35.6489,35.7056,35.6327,35.657,25200.0
2007-07-24 10:35:00,43.98,44.04,43.96,43.97,59600.0,35.6489,35.6975,35.6327,35.6408,59600.0
2007-07-24 10:40:00,44.0,44.19,43.99,44.18,14600.0,35.6651,35.8191,35.657,35.811,14600.0
2007-07-24 10:45:00,44.19,44.2,44.14,44.15,10200.0,35.8191,35.8272,35.7786,35.7867,10200.0
2007-07-24 10:50:00,44.17,44.22,44.12,44.17,27500.0,35.8029,35.8434,35.7624,35.8029,27500.0
2007-07-24 10:55:00,44.18,44.3,44.17,44.3,39900.0,35.811,35.9083,35.8029,35.9083,39900.0
2007-07-24 11:00:00,44.3,44.32,44.25,44.27,10000.0,35.9083,35.9245,35.8677,35.884,10000.0
2007-07-24 11:05:00,44.28,44.41,44.28,44.38,20600.0,35.8921,35.9974,35.8921,35.9731,20600.0
2007-07-24 11:10:00,44.39,44.47,44.38,44.46,21400.0,35.9812,36.0461,35.9731,36.038,21400.0
2007-07-24 11:15:00,44.46,44.55,44.46,44.5,31600.0,36.038,36.1109,36.038,36.0704,31600.0
2007-07-24 11:20:00,44.51,44.54,44.46,44.51,20600.0,36.0785,36.1028,36.038,36.0785,20600.0
2007-07-24 11:25:00,44.51,44.53,44.49,44.53,13300.0,36.0785,36.0947,36.0623,36.0947,13300.0
2007-07-24 11:30:00,44.52,44.52,44.36,44.38,41900.0,36.0866,36.0866,35.9569,35.9731,41900.0
2007-07-24 11:35:00,44.38,44.44,44.38,44.41,15900.0,35.9731,36.0218,35.9731,35.9974,15900.0
2007-07-24 11:40:00,44.41,44.44,44.39,44.44,11400.0,35.9974,36.0218,35.9812,36.0218,11400.0
2007-07-24 11:45:00,44.44,44.45,44.4,44.4,18300.0,36.0218,36.0299,35.9893,35.9893,18300.0
2007-07-24 11:50:00,44.4,44.43,44.4,44.41,13400.0,35.9893,36.0136,35.9893,35.9974,13400.0
2007-07-24 11:55:00,44.4,44.42,44.4,44.41,7800.0,35.9893,36.0055,35.9893,35.9974,7800.0
2007-07-24 12:00:00,44.42,44.53,44.41,44.46,13300.0,36.0055,36.0947,35.9974,36.038,13300.0
2007-07-24 12:05:00,44.46,44.48,44.46,44.48,8300.0,36.038,36.0542,36.038,36.0542,8300.0
2007-07-24 12:10:00,44.46,44.48,44.44,44.47,9400.0,36.038,36.0542,36.0218,36.0461,9400.0
2007-07-24 12:15:00,44.46,44.54,44.45,44.54,9000.0,36.038,36.1028,36.0299,36.1028,9000.0
2007-07-24 12:20:00,44.54,44.56,44.52,44.55,8000.0,36.1028,36.119,36.0866,36.1109,8000.0
2007-07-24 12:25:00,44.56,44.61,44.55,44.6,12600.0,36.119,36.1595,36.1109,36.1514,12600.0
2007-07-24 12:30:00,44.6,44.68,44.59,44.63,22100.0,36.1514,36.2163,36.1433,36.1758,22100.0
2007-07-24 12:35:00,44.64,44.64,44.6,44.61,6100.0,36.1839,36.1839,36.1514,36.1595,6100.0
2007-07-24 12:40:00,44.61,44.62,44.59,44.62,8800.0,36.1595,36.1677,36.1433,36.1677,8800.0
2007-07-24 12:45:00,44.61,44.65,44.52,44.52,15800.0,36.1595,36.192,36.0866,36.0866,15800.0
2007-07-24 12:50:00,44.53,44.61,44.53,44.6,11800.0,36.0947,36.1595,36.0947,36.1514,11800.0
2007-07-24 12:55:00,44.6,44.66,44.56,44.58,18100.0,36.1514,36.2001,36.119,36.1352,18100.0
2007-07-24 13:00:00,44.58,44.66,44.47,44.55,21200.0,36.1352,36.2001,36.0461,36.1109,21200.0
2007-07-24 13:05:00,44.56,44.63,44.53,44.61,17700.0,36.119,36.1758,36.0947,36.1595,17700.0
2007-07-24 13:10:00,44.61,44.61,44.46,44.52,23500.0,36.1595,36.1595,36.038,36.0866,23500.0
2007-07-24 13:15:00,44.57,44.59,44.43,44.5,42200.0,36.1271,36.1433,36.0136,36.0704,42200.0
2007-07-24 13:20:00,44.49,44.6,44.47,44.56,10200.0,36.0623,36.1514,36.0461,36.119,10200.0
2007-07-24 13:25:00,44.55,44.56,44.49,44.49,16100.0,36.1109,36.119,36.0623,36.0623,16100.0
2007-07-24 13:30:00,44.49,44.63,44.48,44.59,21200.0,36.0623,36.1758,36.0542,36.1433,21200.0
2007-07-24 13:35:00,44.6,44.63,44.55,44.59,11600.0,36.1514,36.1758,36.1109,36.1433,11600.0
2007-07-24 13:40:00,44.58,44.59,44.5,44.52,11600.0,36.1352,36.1433,36.0704,36.0866,11600.0
2007-07-24 13:45:00,44.52,44.61,44.5,44.61,16800.0,36.0866,36.1595,36.0704,36.1595,16800.0
2007-07-24 13:50:00,44.61,44.62,44.55,44.57,32100.0,36.1595,36.1677,36.1109,36.1271,32100.0
2007-07-24 13:55:00,44.58,44.65,44.56,44.63,8900.0,36.1352,36.192,36.119,36.1758,8900.0
2007-07-24 14:00:00,44.64,44.74,44.58,44.58,32300.0,36.1839,36.2649,36.1352,36.1352,32300.0
2007-07-24 14:05:00,44.59,44.64,44.56,44.6,21200.0,36.1433,36.1839,36.119,36.1514,21200.0
2007-07-24 14:10:00,44.61,44.64,44.57,44.6,24300.0,36.1595,36.1839,36.1271,36.1514,24300.0
2007-07-24 14:15:00,44.6,44.61,44.5,44.5,36200.0,36.1514,36.1595,36.0704,36.0704,36200.0
2007-07-24 14:20:00,44.51,44.51,44.45,44.5,15600.0,36.0785,36.0785,36.0299,36.0704,15600.0
2007-07-24 14:25:00,44.48,44.5,44.4,44.4,48700.0,36.0542,36.0704,35.9893,35.9893,48700.0
2007-07-24 14:30:00,44.41,44.44,44.16,44.29,76600.0,35.9974,36.0218,35.7948,35.9002,76600.0
2007-07-24 14:35:00,44.29,44.3,44.1,44.11,13800.0,35.9002,35.9083,35.7462,35.7543,13800.0
2007-07-24 14:40:00,44.13,44.17,44.06,44.16,13300.0,35.7705,35.8029,35.7137,35.7948,13300.0
2007-07-24 14:45:00,44.14,44.17,44.08,44.08,11500.0,35.7786,35.8029,35.7299,35.7299,11500.0
2007-07-24 14:50:00,44.1,44.11,44.04,44.11,17300.0,35.7462,35.7543,35.6975,35.7543,17300.0
2007-07-24 14:55:00,44.11,44.11,43.99,44.02,19900.0,35.7543,35.7543,35.657,35.6813,19900.0
2007-07-24 15:00:00,44.02,44.09,43.99,43.99,24100.0,35.6813,35.7381,35.657,35.657,24100.0
2007-07-24 15:05:00,43.99,44.09,43.92,43.96,20300.0,35.657,35.7381,35.6003,35.6327,20300.0
2007-07-24 15:10:00,43.94,44.04,43.9,44.03,12200.0,35.6165,35.6975,35.584,35.6894,12200.0
2007-07-24 15:15:00,44.03,44.03,43.96,44.01,19800.0,35.6894,35.6894,35.6327,35.6732,19800.0
2007-07-24 15:20:00,44.01,44.02,43.89,43.93,31200.0,35.6732,35.6813,35.5759,35.6084,31200.0
2007-07-24 15:25:00,43.93,43.93,43.81,43.88,36900.0,35.6084,35.6084,35.5111,35.5678,36900.0
2007-07-24 15:30:00,43.87,43.9,43.83,43.86,25600.0,35.5597,35.584,35.5273,35.5516,25600.0
2007-07-24 15:35:00,43.85,43.85,43.77,43.77,32900.0,35.5435,35.5435,35.4787,35.4787,32900.0
2007-07-24 15:40:00,43.76,43.77,43.52,43.65,42500.0,35.4706,35.4787,35.276,35.3814,42500.0
2007-07-24 15:45:00,43.66,43.82,43.66,43.82,16800.0,35.3895,35.5192,35.3895,35.5192,16800.0
2007-07-24 15:50:00,43.81,43.82,43.77,43.8,102500.0,35.5111,35.5192,35.4787,35.503,102500.0
2007-07-24 15:55:00,43.8,43.8,43.72,43.77,71700.0,35.503,35.503,35.4381,35.4787,71700.0
2007-07-25 09:30:00,43.69,43.84,43.63,43.74,50100.0,35.4138,35.5354,35.3652,35.4544,50100.0
2007-07-25 09:35:00,43.75,43.81,43.58,43.65,22600.0,35.4625,35.5111,35.3247,35.3814,22600.0
2007-07-25 09:40:00,43.63,43.74,43.59,43.73,45100.0,35.3652,35.4544,35.3328,35.4462,45100.0
2007-07-25 09:45:00,43.74,43.75,43.65,43.67,27000.0,35.4544,35.4625,35.3814,35.3976,27000.0
2007-07-25 09:50:00,43.7,43.76,43.66,43.71,25600.0,35.4219,35.4706,35.3895,35.43,25600.0
2007-07-25 09:55:00,43.68,43.71,43.67,43.67,10500.0,35.4057,35.43,35.3976,35.3976,10500.0
2007-07-25 10:00:00,43.61,43.73,43.58,43.67,25500.0,35.349,35.4462,35.3247,35.3976,25500.0
2007-07-25 10:05:00,43.67,43.67,43.57,43.6,18100.0,35.3976,35.3976,35.3166,35.3409,18100.0
2007-07-25 10:10:00,43.6,43.69,43.58,43.62,12000.0,35.3409,35.4138,35.3247,35.3571,12000.0
2007-07-25 10:15:00,43.63,43.67,43.57,43.57,28500.0,35.3652,35.3976,35.3166,35.3166,28500.0
2007-07-25 10:20:00,43.58,43.66,43.55,43.6,19400.0,35.3247,35.3895,35.3003,35.3409,19400.0
2007-07-25 10:25:00,43.59,43.62,43.55,43.61,21600.0,35.3328,35.3571,35.3003,35.349,21600.0
2007-07-25 10:30:00,43.61,43.62,43.51,43.52,22600.0,35.349,35.3571,35.2679,35.276,22600.0
2007-07-25 10:35:00,43.53,43.6,43.52,43.56,29700.0,35.2841,35.3409,35.276,35.3084,29700.0
2007-07-25 10:40:00,43.55,43.55,43.42,43.42,16100.0,35.3003,35.3003,35.195,35.195,16100.0
2007-07-25 10:45:00,43.42,43.43,43.07,43.17,23400.0,35.195,35.2031,34.9113,34.9923,23400.0
2007-07-25 10:50:00,43.19,43.37,43.18,43.32,25800.0,35.0085,35.1544,35.0004,35.1139,25800.0
2007-07-25 10:55:00,43.34,43.46,43.33,43.43,22600.0,35.1301,35.2274,35.122,35.2031,22600.0
2007-07-25 11:00:00,43.42,43.43,43.31,43.4,16800.0,35.195,35.2031,35.1058,35.1788,16800.0
2007-07-25 11:05:00,43.41,43.47,43.38,43.41,13500.0,35.1869,35.2355,35.1625,35.1869,13500.0
2007-07-25 11:10:00,43.43,43.47,43.41,43.43,16000.0,35.2031,35.2355,35.1869,35.2031,16000.0
2007-07-25 11:15:00,43.39,43.39,43.19,43.2,22200.0,35.1707,35.1707,35.0085,35.0166,22200.0
2007-07-25 11:20:00,43.19,43.22,43.11,43.2,20600.0,35.0085,35.0329,34.9437,35.0166,20600.0
2007-07-25 11:25:00,43.21,43.35,43.16,43.34,17900.0,35.0247,35.1382,34.9842,35.1301,17900.0
2007-07-25 11:30:00,43.32,43.39,43.29,43.29,14100.0,35.1139,35.1707,35.0896,35.0896,14100.0
2007-07-25 11:35:00,43.29,43.35,43.23,43.29,25600.0,35.0896,35.1382,35.041,35.0896,25600.0
2007-07-25 11:40:00,43.28,43.32,43.22,43.27,16300.0,35.0815,35.1139,35.0329,35.0734,16300.0
2007-07-25 11:45:00,43.27,43.29,43.2,43.22,5200.0,35.0734,35.0896,35.0166,35.0329,5200.0
2007-07-25 11:50:00,43.22,43.26,43.16,43.23,12200.0,35.0329,35.0653,34.9842,35.041,12200.0
2007-07-25 11:55:00,43.23,43.23,43.14,43.19,18900.0,35.041,35.041,34.968,35.0085,18900.0
2007-07-25 12:00:00,43.21,43.25,43.19,43.2,24900.0,35.0247,35.0572,35.0085,35.0166,24900.0
2007-07-25 12:05:00,43.2,43.21,43.05,43.07,30000.0,35.0166,35.0247,34.8951,34.9113,30000.0
2007-07-25 12:10:00,43.09,43.13,43.03,43.06,24200.0,34.9275,34.9599,34.8788,34.9032,24200.0
2007-07-25 12:15:00,43.07,43.16,43.04,43.15,14100.0,34.9113,34.9842,34.887,34.9761,14100.0
2007-07-25 12:20:00,43.15,43.22,43.13,43.2,9300.0,34.9761,35.0329,34.9599,35.0166,9300.0
2007-07-25 12:25:00,43.23,43.25,43.2,43.22,11900.0,35.041,35.0572,35.0166,35.0329,11900.0
2007-07-25 12:30:00,43.21,43.22,43.14,43.15,14100.0,35.0247,35.0329,34.968,34.9761,14100.0
2007-07-25 12:35:00,43.15,43.15,43.14,43.14,2300.0,34.9761,34.9761,34.968,34.968,2300.0
2007-07-25 12:40:00,43.13,43.15,43.05,43.09,43900.0,34.9599,34.9761,34.8951,34.9275,43900.0
2007-07-25 12:45:00,43.08,43.18,43.07,43.16,86400.0,34.9194,35.0004,34.9113,34.9842,86400.0
2007-07-25 12:50:00,43.16,43.22,43.14,43.2,42900.0,34.9842,35.0329,34.968,35.0166,42900.0
2007-07-25 12:55:00,43.19,43.21,43.18,43.2,41500.0,35.0085,35.0247,35.0004,35.0166,41500.0
2007-07-25 13:00:00,43.21,43.23,43.18,43.18,36300.0,35.0247,35.041,35.0004,35.0004,36300.0
2007-07-25 13:05:00,43.18,43.21,43.16,43.17,36700.0,35.0004,35.0247,34.9842,34.9923,36700.0
2007-07-25 13:10:00,43.17,43.26,43.15,43.19,33800.0,34.9923,35.0653,34.9761,35.0085,33800.0
2007-07-25 13:15:00,43.21,43.21,43.15,43.18,13900.0,35.0247,35.0247,34.9761,35.0004,13900.0
2007-07-25 13:20:00,43.16,43.19,43.14,43.16,33900.0,34.9842,35.0085,34.968,34.9842,33900.0
2007-07-25 13:25:00,43.16,43.19,43.14,43.15,28100.0,34.9842,35.0085,34.968,34.9761,28100.0
2007-07-25 13:30:00,43.15,43.21,43.11,43.2,50800.0,34.9761,35.0247,34.9437,35.0166,50800.0
2007-07-25 13:35:00,43.2,43.24,43.16,43.2,45100.0,35.0166,35.0491,34.9842,35.0166,45100.0
2007-07-25 13:40:00,43.19,43.28,43.17,43.28,26200.0,35.0085,35.0815,34.9923,35.0815,26200.0
2007-07-25 13:45:00,43.29,43.32,43.21,43.21,24900.0,35.0896,35.1139,35.0247,35.0247,24900.0
2007-07-25 13:50:00,43.2,43.21,43.15,43.18,14200.0,35.0166,35.0247,34.9761,35.0004,14200.0
2007-07-25 13:55:00,43.19,43.26,43.15,43.18,12900.0,35.0085,35.0653,34.9761,35.0004,12900.0
2007-07-25 14:00:00,43.16,43.28,43.16,43.2,55600.0,34.9842,35.0815,34.9842,35.0166,55600.0
2007-07-25 14:05:00,43.2,43.28,43.16,43.22,34000.0,35.0166,35.0815,34.9842,35.0329,34000.0
2007-07-25 14:10:00,43.22,43.29,43.18,43.25,16900.0,35.0329,35.0896,35.0004,35.0572,16900.0
2007-07-25 14:15:00,43.24,43.3,43.23,43.25,50600.0,35.0491,35.0977,35.041,35.0572,50600.0
2007-07-25 14:20:00,43.24,43.29,43.23,43.25,22700.0,35.0491,35.0896,35.041,35.0572,22700.0
2007-07-25 14:25:00,43.25,43.28,43.25,43.26,24600.0,35.0572,35.0815,35.0572,35.0653,24600.0
2007-07-25 14:30:00,43.25,43.26,43.2,43.2,40000.0,35.0572,35.0653,35.0166,35.0166,40000.0
2007-07-25 14:35:00,43.19,43.23,43.17,43.2,29300.0,35.0085,35.041,34.9923,35.0166,29300.0
2007-07-25 14:40:00,43.2,43.23,43.18,43.21,18600.0,35.0166,35.041,35.0004,35.0247,18600.0
2007-07-25 14:45:00,43.2,43.33,43.2,43.32,25800.0,35.0166,35.122,35.0166,35.1139,25800.0
2007-07-25 14:50:00,43.32,43.32,43.26,43.26,22600.0,35.1139,35.1139,35.0653,35.0653,22600.0
2007-07-25 14:55:00,43.25,43.33,43.25,43.33,44500.0,35.0572,35.122,35.0572,35.122,44500.0
2007-07-25 15:00:00,43.32,43.56,43.31,43.38,32100.0,35.1139,35.3084,35.1058,35.1625,32100.0
2007-07-25 15:05:00,43.39,43.42,43.37,43.39,25000.0,35.1707,35.195,35.1544,35.1707,25000.0
2007-07-25 15:10:00,43.41,43.44,43.38,43.39,28400.0,35.1869,35.2112,35.1625,35.1707,28400.0
2007-07-25 15:15:00,43.4,43.45,43.39,43.45,31300.0,35.1788,35.2193,35.1707,35.2193,31300.0
2007-07-25 15:20:00,43.46,43.5,43.42,43.46,19100.0,35.2274,35.2598,35.195,35.2274,19100.0
2007-07-25 15:25:00,43.45,43.5,43.42,43.43,28000.0,35.2193,35.2598,35.195,35.2031,28000.0
2007-07-25 15:30:00,43.42,43.43,43.34,43.36,24400.0,35.195,35.2031,35.1301,35.1463,24400.0
2007-07-25 15:35:00,43.35,43.37,43.26,43.28,82700.0,35.1382,35.1544,35.0653,35.0815,82700.0
2007-07-25 15:40:00,43.27,43.36,43.27,43.33,100100.0,35.0734,35.1463,35.0734,35.122,100100.0
2007-07-25 15:45:00,43.34,43.38,43.31,43.38,19800.0,35.1301,35.1625,35.1058,35.1625,19800.0
2007-07-25 15:50:00,43.38,43.49,43.37,43.49,20400.0,35.1625,35.2517,35.1544,35.2517,20400.0
2007-07-25 15:55:00,43.49,43.5,43.35,43.39,30400.0,35.2517,35.2598,35.1382,35.1707,30400.0
2007-07-26 09:30:00,43.01,43.25,43.01,43.05,14800.0,34.8626,35.0572,34.8626,34.8951,14800.0
2007-07-26 09:35:00,43.07,43.07,42.8,42.8,24200.0,34.9113,34.9113,34.6924,34.6924,24200.0
2007-07-26 09:40:00,42.8,42.8,42.42,42.63,37200.0,34.6924,34.6924,34.3844,34.5546,37200.0
2007-07-26 09:45:00,42.63,42.69,42.48,42.64,24100.0,34.5546,34.6033,34.433,34.5627,24100.0
2007-07-26 09:50:00,42.64,42.77,42.53,42.56,20600.0,34.5627,34.6681,34.4736,34.4979,20600.0
2007-07-26 09:55:00,42.55,42.57,42.37,42.39,38800.0,34.4898,34.506,34.3439,34.3601,38800.0
2007-07-26 10:00:00,42.39,42.46,42.27,42.42,59700.0,34.3601,34.4168,34.2628,34.3844,59700.0
2007-07-26 10:05:00,42.38,42.45,42.29,42.45,37800.0,34.352,34.4087,34.279,34.4087,37800.0
2007-07-26 10:10:00,42.45,42.49,42.38,42.43,43300.0,34.4087,34.4411,34.352,34.3925,43300.0
2007-07-26 10:15:00,42.43,42.54,42.4,42.45,50900.0,34.3925,34.4817,34.3682,34.4087,50900.0
2007-07-26 10:20:00,42.49,42.56,42.47,42.52,13100.0,34.4411,34.4979,34.4249,34.4655,13100.0
2007-07-26 10:25:00,42.5,42.63,42.5,42.56,9700.0,34.4492,34.5546,34.4492,34.4979,9700.0
2007-07-26 10:30:00,42.57,42.69,42.56,42.61,12800.0,34.506,34.6033,34.4979,34.5384,12800.0
2007-07-26 10:35:00,42.61,42.68,42.56,42.62,26200.0,34.5384,34.5951,34.4979,34.5465,26200.0
2007-07-26 10:40:00,42.61,42.61,42.5,42.57,30700.0,34.5384,34.5384,34.4492,34.506,30700.0
2007-07-26 10:45:00,42.56,42.62,42.56,42.6,19300.0,34.4979,34.5465,34.4979,34.5303,19300.0
2007-07-26 10:50:00,42.6,42.62,42.59,42.6,21900.0,34.5303,34.5465,34.5222,34.5303,21900.0
2007-07-26 10:55:00,42.6,42.65,42.6,42.6,253500.0,34.5303,34.5708,34.5303,34.5303,253500.0
2007-07-26 11:00:00,42.58,42.62,42.51,42.54,20100.0,34.5141,34.5465,34.4573,34.4817,20100.0
2007-07-26 11:05:00,42.54,42.55,42.41,42.41,12900.0,34.4817,34.4898,34.3763,34.3763,12900.0
2007-07-26 11:10:00,42.43,42.48,42.4,42.48,12400.0,34.3925,34.433,34.3682,34.433,12400.0
2007-07-26 11:15:00,42.46,42.48,42.33,42.4,33000.0,34.4168,34.433,34.3114,34.3682,33000.0
2007-07-26 11:20:00,42.42,42.51,42.42,42.48,31400.0,34.3844,34.4573,34.3844,34.433,31400.0
2007-07-26 11:25:00,42.45,42.57,42.45,42.48,98500.0,34.4087,34.506,34.4087,34.433,98500.0
2007-07-26 11:30:00,42.5,42.54,42.4,42.47,41000.0,34.4492,34.4817,34.3682,34.4249,41000.0
2007-07-26 11:35:00,42.47,42.68,42.46,42.63,27300.0,34.4249,34.5951,34.4168,34.5546,27300.0
2007-07-26 11:40:00,42.63,42.7,42.6,42.66,7700.0,34.5546,34.6114,34.5303,34.5789,7700.0
2007-07-26 11:45:00,42.69,42.7,42.57,42.58,12500.0,34.6033,34.6114,34.506,34.5141,12500.0
2007-07-26 11:50:00,42.57,42.65,42.57,42.62,9000.0,34.506,34.5708,34.506,34.5465,9000.0
2007-07-26 11:55:00,42.64,42.8,42.64,42.78,15400.0,34.5627,34.6924,34.5627,34.6762,15400.0
2007-07-26 12:00:00,42.78,42.83,42.78,42.79,9300.0,34.6762,34.7167,34.6762,34.6843,9300.0
2007-07-26 12:05:00,42.79,42.8,42.71,42.76,11700.0,34.6843,34.6924,34.6195,34.66,11700.0
2007-07-26 12:10:00,42.77,42.77,42.6,42.6,17900.0,34.6681,34.6681,34.5303,34.5303,17900.0
2007-07-26 12:15:00,42.61,42.64,42.54,42.63,15800.0,34.5384,34.5627,34.4817,34.5546,15800.0
2007-07-26 12:20:00,42.63,42.65,42.51,42.51,12100.0,34.5546,34.5708,34.4573,34.4573,12100.0
2007-07-26 12:25:00,42.52,42.62,42.52,42.52,8600.0,34.4655,34.5465,34.4655,34.4655,8600.0
2007-07-26 12:30:00,42.57,42.57,42.4,42.4,12700.0,34.506,34.506,34.3682,34.3682,12700.0
2007-07-26 12:35:00,42.4,42.42,42.33,42.38,10200.0,34.3682,34.3844,34.3114,34.352,10200.0
2007-07-26 12:40:00,42.37,42.5,42.27,42.29,9200.0,34.3439,34.4492,34.2628,34.279,9200.0
2007-07-26 12:45:00,42.31,42.37,42.25,42.3,27500.0,34.2952,34.3439,34.2466,34.2871,27500.0
2007-07-26 12:50:00,42.34,42.34,42.25,42.31,18200.0,34.3196,34.3196,34.2466,34.2952,18200.0
2007-07-26 12:55:00,42.36,42.5,42.35,42.36,11500.0,34.3358,34.4492,34.3277,34.3358,11500.0
2007-07-26 13:00:00,42.36,42.39,42.31,42.38,13800.0,34.3358,34.3601,34.2952,34.352,13800.0
2007-07-26 13:05:00,42.37,42.45,42.35,42.38,9300.0,34.3439,34.4087,34.3277,34.352,9300.0
2007-07-26 13:10:00,42.38,42.55,42.37,42.55,11200.0,34.352,34.4898,34.3439,34.4898,11200.0
2007-07-26 13:15:00,42.53,42.67,42.51,42.55,29100.0,34.4736,34.587,34.4573,34.4898,29100.0
2007-07-26 13:20:00,42.53,42.53,42.42,42.43,12500.0,34.4736,34.4736,34.3844,34.3925,12500.0
2007-07-26 13:25:00,42.42,42.42,42.27,42.37,21500.0,34.3844,34.3844,34.2628,34.3439,21500.0
2007-07-26 13:30:00,42.35,42.41,42.33,42.35,9500.0,34.3277,34.3763,34.3114,34.3277,9500.0
2007-07-26 13:35:00,42.35,42.38,42.26,42.28,14900.0,34.3277,34.352,34.2547,34.2709,14900.0
2007-07-26 13:40:00,42.29,42.32,42.18,42.31,20300.0,34.279,34.3033,34.1899,34.2952,20300.0
2007-07-26 13:45:00,42.32,42.4,42.28,42.28,26400.0,34.3033,34.3682,34.2709,34.2709,26400.0
2007-07-26 13:50:00,42.25,42.31,42.21,42.27,65800.0,34.2466,34.2952,34.2142,34.2628,65800.0
2007-07-26 13:55:00,42.24,42.34,42.22,42.26,21000.0,34.2385,34.3196,34.2223,34.2547,21000.0
2007-07-26 14:00:00,42.27,42.38,42.25,42.28,13400.0,34.2628,34.352,34.2466,34.2709,13400.0
2007-07-26 14:05:00,42.26,42.32,42.21,42.3,87200.0,34.2547,34.3033,34.2142,34.2871,87200.0
2007-07-26 14:10:00,42.3,42.31,42.25,42.26,16700.0,34.2871,34.2952,34.2466,34.2547,16700.0
2007-07-26 14:15:00,42.26,42.3,42.22,42.27,54500.0,34.2547,34.2871,34.2223,34.2628,54500.0
2007-07-26 14:20:00,42.27,42.28,42.18,42.24,50600.0,34.2628,34.2709,34.1899,34.2385,50600.0
2007-07-26 14:25:00,42.24,42.36,42.19,42.35,31600.0,34.2385,34.3358,34.198,34.3277,31600.0
2007-07-26 14:30:00,42.35,42.43,42.31,42.35,28600.0,34.3277,34.3925,34.2952,34.3277,28600.0
2007-07-26 14:35:00,42.34,42.34,42.23,42.32,38500.0,34.3196,34.3196,34.2304,34.3033,38500.0
2007-07-26 14:40:00,42.32,42.38,42.25,42.26,24500.0,34.3033,34.352,34.2466,34.2547,24500.0
2007-07-26 14:45:00,42.25,42.3,42.22,42.25,69100.0,34.2466,34.2871,34.2223,34.2466,69100.0
2007-07-26 14:50:00,42.25,42.25,42.14,42.23,54000.0,34.2466,34.2466,34.1574,34.2304,54000.0
2007-07-26 14:55:00,42.25,42.32,42.08,42.15,57300.0,34.2466,34.3033,34.1088,34.1655,57300.0
2007-07-26 15:00:00,42.13,42.34,42.13,42.23,26600.0,34.1493,34.3196,34.1493,34.2304,26600.0
2007-07-26 15:05:00,42.26,42.56,42.26,42.51,58100.0,34.2547,34.4979,34.2547,34.4573,58100.0
2007-07-26 15:10:00,42.52,42.6,42.47,42.58,19600.0,34.4655,34.5303,34.4249,34.5141,19600.0
2007-07-26 15:15:00,42.59,42.69,42.55,42.66,23200.0,34.5222,34.6033,34.4898,34.5789,23200.0
2007-07-26 15:20:00,42.64,42.66,42.61,42.64,34300.0,34.5627,34.5789,34.5384,34.5627,34300.0
2007-07-26 15:25:00,42.64,42.64,42.34,42.35,45400.0,34.5627,34.5627,34.3196,34.3277,45400.0
2007-07-26 15:30:00,42.35,42.37,42.3,42.3,36100.0,34.3277,34.3439,34.2871,34.2871,36100.0
2007-07-26 15:35:00,42.29,42.33,42.21,42.32,57700.0,34.279,34.3114,34.2142,34.3033,57700.0
2007-07-26 15:40:00,42.32,42.34,42.18,42.25,74200.0,34.3033,34.3196,34.1899,34.2466,74200.0
2007-07-26 15:45:00,42.25,42.56,42.23,42.56,40200.0,34.2466,34.4979,34.2304,34.4979,40200.0
2007-07-26 15:50:00,42.56,42.63,42.42,42.57,37500.0,34.4979,34.5546,34.3844,34.506,37500.0
2007-07-26 15:55:00,42.57,42.6,42.4,42.5,43800.0,34.506,34.5303,34.3682,34.4492,43800.0
2007-07-27 09:30:00,42.02,42.5,41.57,42.42,13600.0,34.0602,34.4492,33.6954,34.3844,13600.0
2007-07-27 09:35:00,42.41,42.52,42.17,42.19,15800.0,34.3763,34.4655,34.1818,34.198,15800.0
2007-07-27 09:40:00,42.17,42.19,42.12,42.18,54300.0,34.1818,34.198,34.1412,34.1899,54300.0
2007-07-27 09:45:00,42.2,42.44,42.19,42.44,40600.0,34.2061,34.4006,34.198,34.4006,40600.0
2007-07-27 09:50:00,42.42,42.51,42.3,42.38,24500.0,34.3844,34.4573,34.2871,34.352,24500.0
2007-07-27 09:55:00,42.36,42.55,42.36,42.55,28700.0,34.3358,34.4898,34.3358,34.4898,28700.0
2007-07-27 10:00:00,42.52,42.52,42.29,42.42,26200.0,34.4655,34.4655,34.279,34.3844,26200.0
2007-07-27 10:05:00,42.4,42.51,42.36,42.4,21900.0,34.3682,34.4573,34.3358,34.3682,21900.0
2007-07-27 10:10:00,42.41,42.47,42.39,42.41,31100.0,34.3763,34.4249,34.3601,34.3763,31100.0
2007-07-27 10:15:00,42.4,42.48,42.36,42.44,57500.0,34.3682,34.433,34.3358,34.4006,57500.0
2007-07-27 10:20:00,42.41,42.56,42.4,42.54,70800.0,34.3763,34.4979,34.3682,34.4817,70800.0
2007-07-27 10:25:00,42.55,42.55,42.41,42.47,12600.0,34.4898,34.4898,34.3763,34.4249,12600.0
2007-07-27 10:30:00,42.46,42.53,42.33,42.33,31900.0,34.4168,34.4736,34.3114,34.3114,31900.0
2007-07-27 10:35:00,42.33,42.33,42.22,42.24,43600.0,34.3114,34.3114,34.2223,34.2385,43600.0
2007-07-27 10:40:00,42.23,42.35,42.21,42.32,9700.0,34.2304,34.3277,34.2142,34.3033,9700.0
2007-07-27 10:45:00,42.31,42.44,42.3,42.44,22700.0,34.2952,34.4006,34.2871,34.4006,22700.0
2007-07-27 10:50:00,42.41,42.41,42.31,42.37,37400.0,34.3763,34.3763,34.2952,34.3439,37400.0
2007-07-27 10:55:00,42.36,42.44,42.36,42.42,22600.0,34.3358,34.4006,34.3358,34.3844,22600.0
2007-07-27 11:00:00,42.43,42.45,42.39,42.43,26800.0,34.3925,34.4087,34.3601,34.3925,26800.0
2007-07-27 11:05:00,42.39,42.46,42.39,42.46,82500.0,34.3601,34.4168,34.3601,34.4168,82500.0
2007-07-27 11:10:00,42.44,42.49,42.38,42.38,54700.0,34.4006,34.4411,34.352,34.352,54700.0
2007-07-27 11:15:00,42.39,42.39,42.31,42.34,10000.0,34.3601,34.3601,34.2952,34.3196,10000.0
2007-07-27 11:20:00,42.37,42.4,42.29,42.29,26300.0,34.3439,34.3682,34.279,34.279,26300.0
2007-07-27 11:25:00,42.29,42.34,42.24,42.24,35500.0,34.279,34.3196,34.2385,34.2385,35500.0
2007-07-27 11:30:00,42.25,42.34,42.25,42.31,11200.0,34.2466,34.3196,34.2466,34.2952,11200.0
2007-07-27 11:35:00,42.31,42.31,42.18,42.29,45200.0,34.2952,34.2952,34.1899,34.279,45200.0
2007-07-27 11:40:00,42.26,42.36,42.24,42.3,20700.0,34.2547,34.3358,34.2385,34.2871,20700.0
2007-07-27 11:45:00,42.31,42.31,42.23,42.24,11300.0,34.2952,34.2952,34.2304,34.2385,11300.0
2007-07-27 11:50:00,42.24,42.24,42.09,42.09,25100.0,34.2385,34.2385,34.1169,34.1169,25100.0
2007-07-27 11:55:00,42.06,42.18,42.05,42.08,18400.0,34.0926,34.1899,34.0845,34.1088,18400.0
2007-07-27 12:00:00,42.08,42.1,41.92,41.94,16500.0,34.1088,34.125,33.9791,33.9953,16500.0
2007-07-27 12:05:00,41.91,41.96,41.8,41.85,22800.0,33.971,34.0115,33.8818,33.9224,22800.0
2007-07-27 12:10:00,41.86,41.88,41.75,41.75,16000.0,33.9305,33.9467,33.8413,33.8413,16000.0
2007-07-27 12:15:00,41.78,41.82,41.73,41.8,12900.0,33.8656,33.8981,33.8251,33.8818,12900.0
2007-07-27 12:20:00,41.82,41.82,41.71,41.78,11500.0,33.8981,33.8981,33.8089,33.8656,11500.0
2007-07-27 12:25:00,41.79,41.79,41.68,41.77,15500.0,33.8737,33.8737,33.7846,33.8575,15500.0
2007-07-27 12:30:00,41.79,41.81,41.69,41.81,36200.0,33.8737,33.8899,33.7927,33.8899,36200.0
2007-07-27 12:35:00,41.81,41.92,41.78,41.91,38700.0,33.8899,33.9791,33.8656,33.971,38700.0
2007-07-27 12:40:00,41.92,42.08,41.92,42.04,34000.0,33.9791,34.1088,33.9791,34.0764,34000.0
2007-07-27 12:45:00,42.04,42.04,41.93,41.95,63700.0,34.0764,34.0764,33.9872,34.0034,63700.0
2007-07-27 12:50:00,41.97,42.05,41.96,42.0,37900.0,34.0196,34.0845,34.0115,34.044,37900.0
2007-07-27 12:55:00,42.0,42.02,41.96,42.02,6300.0,34.044,34.0602,34.0115,34.0602,6300.0
2007-07-27 13:00:00,42.02,42.05,41.96,42.03,12600.0,34.0602,34.0845,34.0115,34.0683,12600.0
2007-07-27 13:05:00,42.03,42.06,41.99,42.01,19000.0,34.0683,34.0926,34.0359,34.0521,19000.0
2007-07-27 13:10:00,42.01,42.05,41.98,42.04,5600.0,34.0521,34.0845,34.0277,34.0764,5600.0
2007-07-27 13:15:00,42.02,42.16,42.02,42.16,68900.0,34.0602,34.1736,34.0602,34.1736,68900.0
2007-07-27 13:20:00,42.17,42.18,42.06,42.15,96300.0,34.1818,34.1899,34.0926,34.1655,96300.0
2007-07-27 13:25:00,42.15,42.17,42.12,42.17,21700.0,34.1655,34.1818,34.1412,34.1818,21700.0
2007-07-27 13:30:00,42.16,42.19,42.13,42.14,48500.0,34.1736,34.198,34.1493,34.1574,48500.0
2007-07-27 13:35:00,42.15,42.23,42.14,42.17,7500.0,34.1655,34.2304,34.1574,34.1818,7500.0
2007-07-27 13:40:00,42.19,42.29,42.19,42.27,113600.0,34.198,34.279,34.198,34.2628,113600.0
2007-07-27 13:45:00,42.27,42.3,42.25,42.29,10600.0,34.2628,34.2871,34.2466,34.279,10600.0
2007-07-27 13:50:00,42.28,42.35,42.27,42.29,11400.0,34.2709,34.3277,34.2628,34.279,11400.0
2007-07-27 13:55:00,42.3,42.33,42.26,42.28,9500.0,34.2871,34.3114,34.2547,34.2709,9500.0
2007-07-27 14:00:00,42.27,42.32,42.19,42.32,17500.0,34.2628,34.3033,34.198,34.3033,17500.0
2007-07-27 14:05:00,42.32,42.32,42.25,42.27,10500.0,34.3033,34.3033,34.2466,34.2628,10500.0
2007-07-27 14:10:00,42.26,42.28,42.13,42.16,16200.0,34.2547,34.2709,34.1493,34.1736,16200.0
2007-07-27 14:15:00,42.18,42.21,42.14,42.2,22200.0,34.1899,34.2142,34.1574,34.2061,22200.0
2007-07-27 14:20:00,42.19,42.19,42.13,42.19,16500.0,34.198,34.198,34.1493,34.198,16500.0
2007-07-27 14:25:00,42.15,42.16,42.04,42.07,26600.0,34.1655,34.1736,34.0764,34.1007,26600.0
2007-07-27 14:30:00,42.04,42.11,41.98,42.1,18500.0,34.0764,34.1331,34.0277,34.125,18500.0
2007-07-27 14:35:00,42.1,42.18,42.09,42.15,14100.0,34.125,34.1899,34.1169,34.1655,14100.0
2007-07-27 14:40:00,42.16,42.27,42.15,42.19,15000.0,34.1736,34.2628,34.1655,34.198,15000.0
2007-07-27 14:45:00,42.22,42.28,42.15,42.16,15300.0,34.2223,34.2709,34.1655,34.1736,15300.0
2007-07-27 14:50:00,42.16,42.32,42.15,42.3,37600.0,34.1736,34.3033,34.1655,34.2871,37600.0
2007-07-27 14:55:00,42.3,42.32,42.21,42.24,21600.0,34.2871,34.3033,34.2142,34.2385,21600.0
2007-07-27 15:00:00,42.24,42.3,42.18,42.27,41300.0,34.2385,34.2871,34.1899,34.2628,41300.0
2007-07-27 15:05:00,42.27,42.31,42.19,42.23,38500.0,34.2628,34.2952,34.198,34.2304,38500.0
2007-07-27 15:10:00,42.24,42.27,42.18,42.27,12200.0,34.2385,34.2628,34.1899,34.2628,12200.0
2007-07-27 15:15:00,42.26,42.27,42.09,42.19,27800.0,34.2547,34.2628,34.1169,34.198,27800.0
2007-07-27 15:20:00,42.18,42.18,42.08,42.14,13000.0,34.1899,34.1899,34.1088,34.1574,13000.0
2007-07-27 15:25:00,42.14,42.17,42.08,42.09,18800.0,34.1574,34.1818,34.1088,34.1169,18800.0
2007-07-27 15:30:00,42.09,42.12,42.05,42.11,35600.0,34.1169,34.1412,34.0845,34.1331,35600.0
2007-07-27 15:35:00,42.1,42.11,42.02,42.04,57500.0,34.125,34.1331,34.0602,34.0764,57500.0
2007-07-27 15:40:00,42.05,42.06,41.94,41.99,52000.0,34.0845,34.0926,33.9953,34.0359,52000.0
2007-07-27 15:45:00,41.99,42.01,41.91,41.93,48300.0,34.0359,34.0521,33.971,33.9872,48300.0
2007-07-27 15:50:00,41.92,42.01,41.89,41.91,57400.0,33.9791,34.0521,33.9548,33.971,57400.0
2007-07-27 15:55:00,41.91,41.97,41.87,41.9,113900.0,33.971,34.0196,33.9386,33.9629,113900.0
2007-07-30 09:30:00,41.93,41.94,41.66,41.89,23300.0,33.9872,33.9953,33.7684,33.9548,23300.0
2007-07-30 09:35:00,41.83,41.9,41.54,41.69,33600.0,33.9062,33.9629,33.6711,33.7927,33600.0
2007-07-30 09:40:00,41.72,41.75,41.36,41.56,34300.0,33.817,33.8413,33.5252,33.6873,34300.0
2007-07-30 09:45:00,41.56,41.78,41.56,41.71,14200.0,33.6873,33.8656,33.6873,33.8089,14200.0
2007-07-30 09:50:00,41.72,41.78,41.66,41.74,15500.0,33.817,33.8656,33.7684,33.8332,15500.0
2007-07-30 09:55:00,41.72,42.05,41.72,41.92,21400.0,33.817,34.0845,33.817,33.9791,21400.0
2007-07-30 10:00:00,41.92,42.34,41.92,42.2,169400.0,33.9791,34.3196,33.9791,34.2061,169400.0
2007-07-30 10:05:00,42.19,42.22,42.06,42.13,13900.0,34.198,34.2223,34.0926,34.1493,13900.0
2007-07-30 10:10:00,42.12,42.2,42.09,42.13,13300.0,34.1412,34.2061,34.1169,34.1493,13300.0
2007-07-30 10:15:00,42.13,42.32,42.1,42.29,20900.0,34.1493,34.3033,34.125,34.279,20900.0
2007-07-30 10:20:00,42.27,42.35,42.25,42.26,27000.0,34.2628,34.3277,34.2466,34.2547,27000.0
2007-07-30 10:25:00,42.26,42.31,42.21,42.21,14200.0,34.2547,34.2952,34.2142,34.2142,14200.0
2007-07-30 10:30:00,42.23,42.24,42.17,42.18,14600.0,34.2304,34.2385,34.1818,34.1899,14600.0
2007-07-30 10:35:00,42.18,42.2,42.02,42.11,22100.0,34.1899,34.2061,34.0602,34.1331,22100.0
2007-07-30 10:40:00,42.09,42.17,42.08,42.14,21300.0,34.1169,34.1818,34.1088,34.1574,21300.0
2007-07-30 10:45:00,42.14,42.25,42.13,42.24,20800.0,34.1574,34.2466,34.1493,34.2385,20800.0
2007-07-30 10:50:00,42.24,42.24,42.2,42.22,9200.0,34.2385,34.2385,34.2061,34.2223,9200.0
2007-07-30 10:55:00,42.23,42.24,42.16,42.16,16900.0,34.2304,34.2385,34.1736,34.1736,16900.0
2007-07-30 11:00:00,42.18,42.33,42.16,42.3,27400.0,34.1899,34.3114,34.1736,34.2871,27400.0
2007-07-30 11:05:00,42.31,42.31,42.12,42.19,24800.0,34.2952,34.2952,34.1412,34.198,24800.0
2007-07-30 11:10:00,42.19,42.22,42.11,42.22,14700.0,34.198,34.2223,34.1331,34.2223,14700.0
2007-07-30 11:15:00,42.22,42.26,42.19,42.22,13300.0,34.2223,34.2547,34.198,34.2223,13300.0
2007-07-30 11:20:00,42.21,42.23,42.12,42.13,18300.0,34.2142,34.2304,34.1412,34.1493,18300.0
2007-07-30 11:25:00,42.13,42.15,42.11,42.14,12500.0,34.1493,34.1655,34.1331,34.1574,12500.0
2007-07-30 11:30:00,42.15,42.15,42.01,42.01,11000.0,34.1655,34.1655,34.0521,34.0521,11000.0
2007-07-30 11:35:00,42.02,42.03,41.94,41.96,28100.0,34.0602,34.0683,33.9953,34.0115,28100.0
2007-07-30 11:40:00,41.94,41.97,41.87,41.9,17400.0,33.9953,34.0196,33.9386,33.9629,17400.0
2007-07-30 11:45:00,41.92,42.12,41.92,42.08,20800.0,33.9791,34.1412,33.9791,34.1088,20800.0
2007-07-30 11:50:00,42.07,42.12,42.03,42.12,12700.0,34.1007,34.1412,34.0683,34.1412,12700.0
2007-07-30 11:55:00,42.13,42.13,42.08,42.11,14400.0,34.1493,34.1493,34.1088,34.1331,14400.0
2007-07-30 12:00:00,42.09,42.13,42.07,42.1,18500.0,34.1169,34.1493,34.1007,34.125,18500.0
2007-07-30 12:05:00,42.1,42.16,42.1,42.13,17700.0,34.125,34.1736,34.125,34.1493,17700.0
2007-07-30 12:10:00,42.13,42.15,42.06,42.1,17100.0,34.1493,34.1655,34.0926,34.125,17100.0
2007-07-30 12:15:00,42.1,42.19,42.09,42.15,14000.0,34.125,34.198,34.1169,34.1655,14000.0
2007-07-30 12:20:00,42.14,42.15,42.08,42.1,15000.0,34.1574,34.1655,34.1088,34.125,15000.0
2007-07-30 12:25:00,42.12,42.17,42.09,42.16,10500.0,34.1412,34.1818,34.1169,34.1736,10500.0
2007-07-30 12:30:00,42.17,42.22,42.17,42.22,14000.0,34.1818,34.2223,34.1818,34.2223,14000.0
2007-07-30 12:35:00,42.22,42.31,42.21,42.31,12100.0,34.2223,34.2952,34.2142,34.2952,12100.0
2007-07-30 12:40:00,42.31,42.39,42.26,42.28,13100.0,34.2952,34.3601,34.2547,34.2709,13100.0
2007-07-30 12:45:00,42.28,42.31,42.25,42.31,8700.0,34.2709,34.2952,34.2466,34.2952,8700.0
2007-07-30 12:50:00,42.31,42.38,42.29,42.35,21600.0,34.2952,34.352,34.279,34.3277,21600.0
2007-07-30 12:55:00,42.35,42.4,42.29,42.39,31500.0,34.3277,34.3682,34.279,34.3601,31500.0
2007-07-30 13:00:00,42.39,42.42,42.36,42.41,12300.0,34.3601,34.3844,34.3358,34.3763,12300.0
2007-07-30 13:05:00,42.43,42.44,42.38,42.44,17800.0,34.3925,34.4006,34.352,34.4006,17800.0
2007-07-30 13:10:00,42.43,42.44,42.41,42.44,34900.0,34.3925,34.4006,34.3763,34.4006,34900.0
2007-07-30 13:15:00,42.44,42.52,42.43,42.49,35100.0,34.4006,34.4655,34.3925,34.4411,35100.0
2007-07-30 13:20:00,42.49,42.54,42.48,42.51,11600.0,34.4411,34.4817,34.433,34.4573,11600.0
2007-07-30 13:25:00,42.51,42.53,42.46,42.51,23600.0,34.4573,34.4736,34.4168,34.4573,23600.0
2007-07-30 13:30:00,42.5,42.51,42.45,42.46,31000.0,34.4492,34.4573,34.4087,34.4168,31000.0
2007-07-30 13:35:00,42.46,42.51,42.44,42.49,19000.0,34.4168,34.4573,34.4006,34.4411,19000.0
2007-07-30 13:40:00,42.49,42.61,42.49,42.61,22000.0,34.4411,34.5384,34.4411,34.5384,22000.0
2007-07-30 13:45:00,42.6,42.62,42.54,42.61,16700.0,34.5303,34.5465,34.4817,34.5384,16700.0
2007-07-30 13:50:00,42.63,42.63,42.51,42.55,22500.0,34.5546,34.5546,34.4573,34.4898,22500.0
2007-07-30 13:55:00,42.55,42.6,42.52,42.57,17300.0,34.4898,34.5303,34.4655,34.506,17300.0
2007-07-30 14:00:00,42.57,42.6,42.55,42.6,9400.0,34.506,34.5303,34.4898,34.5303,9400.0
2007-07-30 14:05:00,42.59,42.61,42.49,42.56,18700.0,34.5222,34.5384,34.4411,34.4979,18700.0
2007-07-30 14:10:00,42.55,42.57,42.51,42.53,17400.0,34.4898,34.506,34.4573,34.4736,17400.0
2007-07-30 14:15:00,42.53,42.55,42.48,42.5,19600.0,34.4736,34.4898,34.433,34.4492,19600.0
2007-07-30 14:20:00,42.49,42.53,42.49,42.53,13000.0,34.4411,34.4736,34.4411,34.4736,13000.0
2007-07-30 14:25:00,42.53,42.53,42.48,42.49,25900.0,34.4736,34.4736,34.433,34.4411,25900.0
2007-07-30 14:30:00,42.49,42.51,42.41,42.46,26200.0,34.4411,34.4573,34.3763,34.4168,26200.0
2007-07-30 14:35:00,42.47,42.52,42.46,42.51,18800.0,34.4249,34.4655,34.4168,34.4573,18800.0
2007-07-30 14:40:00,42.51,42.61,42.51,42.55,36900.0,34.4573,34.5384,34.4573,34.4898,36900.0
2007-07-30 14:45:00,42.57,42.57,42.5,42.56,21900.0,34.506,34.506,34.4492,34.4979,21900.0
2007-07-30 14:50:00,42.56,42.62,42.53,42.59,23500.0,34.4979,34.5465,34.4736,34.5222,23500.0
2007-07-30 14:55:00,42.59,42.59,42.54,42.56,10500.0,34.5222,34.5222,34.4817,34.4979,10500.0
2007-07-30 15:00:00,42.57,42.69,42.53,42.69,67900.0,34.506,34.6033,34.4736,34.6033,67900.0
2007-07-30 15:05:00,42.68,42.72,42.65,42.69,29700.0,34.5951,34.6276,34.5708,34.6033,29700.0
2007-07-30 15:10:00,42.69,42.72,42.64,42.65,35600.0,34.6033,34.6276,34.5627,34.5708,35600.0
2007-07-30 15:15:00,42.65,42.67,42.6,42.6,26800.0,34.5708,34.587,34.5303,34.5303,26800.0
2007-07-30 15:20:00,42.61,42.67,42.61,42.65,43200.0,34.5384,34.587,34.5384,34.5708,43200.0
2007-07-30 15:25:00,42.66,42.68,42.65,42.65,24700.0,34.5789,34.5951,34.5708,34.5708,24700.0
2007-07-30 15:30:00,42.66,42.69,42.64,42.68,24000.0,34.5789,34.6033,34.5627,34.5951,24000.0
2007-07-30 15:35:00,42.68,42.69,42.64,42.65,20100.0,34.5951,34.6033,34.5627,34.5708,20100.0
2007-07-30 15:40:00,42.67,42.69,42.54,42.56,35500.0,34.587,34.6033,34.4817,34.4979,35500.0
2007-07-30 15:45:00,42.57,42.63,42.52,42.54,30100.0,34.506,34.5546,34.4655,34.4817,30100.0
2007-07-30 15:50:00,42.52,42.54,42.47,42.52,28800.0,34.4655,34.4817,34.4249,34.4655,28800.0
2007-07-30 15:55:00,42.52,42.58,42.49,42.5,33300.0,34.4655,34.5141,34.4411,34.4492,33300.0
2007-07-31 09:30:00,42.81,42.99,42.62,42.79,72500.0,34.7005,34.8464,34.5465,34.6843,72500.0
2007-07-31 09:35:00,42.83,42.83,42.62,42.75,14000.0,34.7167,34.7167,34.5465,34.6519,14000.0
2007-07-31 09:40:00,42.75,43.0,42.75,42.91,154000.0,34.6519,34.8545,34.6519,34.7816,154000.0
2007-07-31 09:45:00,42.91,42.99,42.78,42.83,31000.0,34.7816,34.8464,34.6762,34.7167,31000.0
2007-07-31 09:50:00,42.79,42.9,42.76,42.89,18000.0,34.6843,34.7735,34.66,34.7654,18000.0
2007-07-31 09:55:00,42.85,42.98,42.83,42.89,19000.0,34.7329,34.8383,34.7167,34.7654,19000.0
2007-07-31 10:00:00,42.9,42.95,42.84,42.87,58500.0,34.7735,34.814,34.7248,34.7492,58500.0
2007-07-31 10:05:00,42.86,42.89,42.79,42.86,68600.0,34.741,34.7654,34.6843,34.741,68600.0
2007-07-31 10:10:00,42.87,42.88,42.73,42.73,17600.0,34.7492,34.7573,34.6357,34.6357,17600.0
2007-07-31 10:15:00,42.75,42.76,42.64,42.7,71300.0,34.6519,34.66,34.5627,34.6114,71300.0
2007-07-31 10:20:00,42.71,42.8,42.65,42.8,35000.0,34.6195,34.6924,34.5708,34.6924,35000.0
2007-07-31 10:25:00,42.79,42.8,42.7,42.7,11900.0,34.6843,34.6924,34.6114,34.6114,11900.0
2007-07-31 10:30:00,42.7,42.72,42.69,42.72,15800.0,34.6114,34.6276,34.6033,34.6276,15800.0
2007-07-31 10:35:00,42.71,42.71,42.68,42.68,12400.0,34.6195,34.6195,34.5951,34.5951,12400.0
2007-07-31 10:40:00,42.69,42.74,42.67,42.69,8600.0,34.6033,34.6438,34.587,34.6033,8600.0
2007-07-31 10:45:00,42.69,42.7,42.63,42.63,37500.0,34.6033,34.6114,34.5546,34.5546,37500.0
2007-07-31 10:50:00,42.64,42.66,42.46,42.54,26100.0,34.5627,34.5789,34.4168,34.4817,26100.0
2007-07-31 10:55:00,42.54,42.63,42.54,42.6,18000.0,34.4817,34.5546,34.4817,34.5303,18000.0
2007-07-31 11:00:00,42.57,42.63,42.54,42.61,16900.0,34.506,34.5546,34.4817,34.5384,16900.0
2007-07-31 11:05:00,42.61,42.64,42.59,42.62,11700.0,34.5384,34.5627,34.5222,34.5465,11700.0
2007-07-31 11:10:00,42.63,42.68,42.58,42.64,23700.0,34.5546,34.5951,34.5141,34.5627,23700.0
2007-07-31 11:15:00,42.62,42.68,42.62,42.67,6000.0,34.5465,34.5951,34.5465,34.587,6000.0
2007-07-31 11:20:00,42.66,42.68,42.61,42.63,8300.0,34.5789,34.5951,34.5384,34.5546,8300.0
2007-07-31 11:25:00,42.64,42.76,42.64,42.72,15500.0,34.5627,34.66,34.5627,34.6276,15500.0
2007-07-31 11:30:00,42.72,42.8,42.71,42.78,18200.0,34.6276,34.6924,34.6195,34.6762,18200.0
2007-07-31 11:35:00,42.78,42.8,42.73,42.79,12800.0,34.6762,34.6924,34.6357,34.6843,12800.0
2007-07-31 11:40:00,42.78,42.87,42.78,42.87,25300.0,34.6762,34.7492,34.6762,34.7492,25300.0
2007-07-31 11:45:00,42.87,42.87,42.8,42.85,12900.0,34.7492,34.7492,34.6924,34.7329,12900.0
2007-07-31 11:50:00,42.83,42.93,42.83,42.89,16300.0,34.7167,34.7978,34.7167,34.7654,16300.0
2007-07-31 11:55:00,42.89,42.91,42.88,42.9,5200.0,34.7654,34.7816,34.7573,34.7735,5200.0
2007-07-31 12:00:00,42.88,42.93,42.86,42.86,11200.0,34.7573,34.7978,34.741,34.741,11200.0
2007-07-31 12:05:00,42.87,42.9,42.83,42.88,8600.0,34.7492,34.7735,34.7167,34.7573,8600.0
2007-07-31 12:10:00,42.88,42.91,42.83,42.84,6300.0,34.7573,34.7816,34.7167,34.7248,6300.0
2007-07-31 12:15:00,42.83,42.86,42.83,42.85,4100.0,34.7167,34.741,34.7167,34.7329,4100.0
2007-07-31 12:20:00,42.85,42.88,42.84,42.85,4000.0,34.7329,34.7573,34.7248,34.7329,4000.0
2007-07-31 12:25:00,42.88,42.88,42.84,42.86,5400.0,34.7573,34.7573,34.7248,34.741,5400.0
2007-07-31 12:30:00,42.87,42.9,42.79,42.8,10400.0,34.7492,34.7735,34.6843,34.6924,10400.0
2007-07-31 12:35:00,42.8,42.84,42.79,42.81,6600.0,34.6924,34.7248,34.6843,34.7005,6600.0
2007-07-31 12:40:00,42.8,42.84,42.8,42.81,3300.0,34.6924,34.7248,34.6924,34.7005,3300.0
2007-07-31 12:45:00,42.83,42.85,42.81,42.83,5900.0,34.7167,34.7329,34.7005,34.7167,5900.0
2007-07-31 12:50:00,42.82,42.82,42.8,42.8,2400.0,34.7086,34.7086,34.6924,34.6924,2400.0
2007-07-31 12:55:00,42.81,42.86,42.8,42.84,5100.0,34.7005,34.741,34.6924,34.7248,5100.0
2007-07-31 13:00:00,42.81,42.83,42.8,42.82,7300.0,34.7005,34.7167,34.6924,34.7086,7300.0
2007-07-31 13:05:00,42.81,42.82,42.76,42.82,23000.0,34.7005,34.7086,34.66,34.7086,23000.0
2007-07-31 13:10:00,42.84,42.96,42.83,42.87,13200.0,34.7248,34.8221,34.7167,34.7492,13200.0
2007-07-31 13:15:00,42.88,42.89,42.82,42.82,4100.0,34.7573,34.7654,34.7086,34.7086,4100.0
2007-07-31 13:20:00,42.83,42.89,42.82,42.82,8900.0,34.7167,34.7654,34.7086,34.7086,8900.0
2007-07-31 13:25:00,42.83,42.83,42.8,42.82,6900.0,34.7167,34.7167,34.6924,34.7086,6900.0
2007-07-31 13:30:00,42.81,42.83,42.78,42.82,12700.0,34.7005,34.7167,34.6762,34.7086,12700.0
2007-07-31 13:35:00,42.84,42.86,42.82,42.84,8300.0,34.7248,34.741,34.7086,34.7248,8300.0
2007-07-31 13:40:00,42.83,42.84,42.75,42.8,99300.0,34.7167,34.7248,34.6519,34.6924,99300.0
2007-07-31 13:45:00,42.79,42.83,42.77,42.81,15700.0,34.6843,34.7167,34.6681,34.7005,15700.0
2007-07-31 13:50:00,42.81,42.83,42.73,42.79,15400.0,34.7005,34.7167,34.6357,34.6843,15400.0
2007-07-31 13:55:00,42.78,42.82,42.75,42.75,10000.0,34.6762,34.7086,34.6519,34.6519,10000.0
2007-07-31 14:00:00,42.78,42.85,42.76,42.78,16700.0,34.6762,34.7329,34.66,34.6762,16700.0
2007-07-31 14:05:00,42.77,42.78,42.72,42.73,61400.0,34.6681,34.6762,34.6276,34.6357,61400.0
2007-07-31 14:10:00,42.72,42.78,42.71,42.77,21300.0,34.6276,34.6762,34.6195,34.6681,21300.0
2007-07-31 14:15:00,42.78,42.8,42.75,42.78,22700.0,34.6762,34.6924,34.6519,34.6762,22700.0
2007-07-31 14:20:00,42.79,42.81,42.67,42.67,33100.0,34.6843,34.7005,34.587,34.587,33100.0
2007-07-31 14:25:00,42.67,42.7,42.63,42.67,16000.0,34.587,34.6114,34.5546,34.587,16000.0
2007-07-31 14:30:00,42.66,42.66,42.54,42.57,18400.0,34.5789,34.5789,34.4817,34.506,18400.0
2007-07-31 14:35:00,42.55,42.55,42.38,42.45,20900.0,34.4898,34.4898,34.352,34.4087,20900.0
2007-07-31 14:40:00,42.45,42.5,42.43,42.5,22400.0,34.4087,34.4492,34.3925,34.4492,22400.0
2007-07-31 14:45:00,42.51,42.61,42.42,42.61,36900.0,34.4573,34.5384,34.3844,34.5384,36900.0
2007-07-31 14:50:00,42.59,42.61,42.44,42.5,26000.0,34.5222,34.5384,34.4006,34.4492,26000.0
2007-07-31 14:55:00,42.5,42.51,42.39,42.41,23200.0,34.4492,34.4573,34.3601,34.3763,23200.0
2007-07-31 15:00:00,42.43,42.55,42.42,42.51,23100.0,34.3925,34.4898,34.3844,34.4573,23100.0
2007-07-31 15:05:00,42.52,42.62,42.48,42.59,24200.0,34.4655,34.5465,34.433,34.5222,24200.0
2007-07-31 15:10:00,42.6,42.6,42.54,42.54,37900.0,34.5303,34.5303,34.4817,34.4817,37900.0
2007-07-31 15:15:00,42.54,42.59,42.49,42.54,20800.0,34.4817,34.5222,34.4411,34.4817,20800.0
2007-07-31 15:20:00,42.54,42.66,42.52,42.62,30000.0,34.4817,34.5789,34.4655,34.5465,30000.0
2007-07-31 15:25:00,42.61,42.61,42.54,42.54,19700.0,34.5384,34.5384,34.4817,34.4817,19700.0
2007-07-31 15:30:00,42.55,42.6,42.41,42.42,42100.0,34.4898,34.5303,34.3763,34.3844,42100.0
2007-07-31 15:35:00,42.42,42.45,42.33,42.34,27900.0,34.3844,34.4087,34.3114,34.3196,27900.0
2007-07-31 15:40:00,42.35,42.4,42.24,42.27,47400.0,34.3277,34.3682,34.2385,34.2628,47400.0
2007-07-31 15:45:00,42.26,42.26,42.06,42.17,36500.0,34.2547,34.2547,34.0926,34.1818,36500.0
2007-07-31 15:50:00,42.16,42.23,42.0,42.08,82700.0,34.1736,34.2304,34.044,34.1088,82700.0
2007-07-31 15:55:00,42.08,42.16,42.04,42.06,53500.0,34.1088,34.1736,34.0764,34.0926,53500.0
2007-08-01 09:30:00,42.2,42.47,42.2,42.23,19600.0,34.2061,34.4249,34.2061,34.2304,19600.0
2007-08-01 09:35:00,42.27,42.44,42.22,42.22,12800.0,34.2628,34.4006,34.2223,34.2223,12800.0
2007-08-01 09:40:00,42.22,42.27,42.05,42.08,14300.0,34.2223,34.2628,34.0845,34.1088,14300.0
2007-08-01 09:45:00,42.08,42.17,41.83,41.98,26500.0,34.1088,34.1818,33.9062,34.0277,26500.0
2007-08-01 09:50:00,41.98,42.11,41.94,42.11,95800.0,34.0277,34.1331,33.9953,34.1331,95800.0
2007-08-01 09:55:00,42.11,42.18,41.99,42.11,14000.0,34.1331,34.1899,34.0359,34.1331,14000.0
2007-08-01 10:00:00,42.1,42.39,42.1,42.27,28300.0,34.125,34.3601,34.125,34.2628,28300.0
2007-08-01 10:05:00,42.28,42.28,42.05,42.11,21200.0,34.2709,34.2709,34.0845,34.1331,21200.0
2007-08-01 10:10:00,42.13,42.33,42.09,42.25,19900.0,34.1493,34.3114,34.1169,34.2466,19900.0
2007-08-01 10:15:00,42.26,42.33,42.21,42.31,14700.0,34.2547,34.3114,34.2142,34.2952,14700.0
2007-08-01 10:20:00,42.35,42.41,42.27,42.36,11100.0,34.3277,34.3763,34.2628,34.3358,11100.0
2007-08-01 10:25:00,42.37,42.43,42.16,42.17,14900.0,34.3439,34.3925,34.1736,34.1818,14900.0
2007-08-01 10:30:00,42.2,42.29,42.16,42.25,18300.0,34.2061,34.279,34.1736,34.2466,18300.0
2007-08-01 10:35:00,42.23,42.28,42.17,42.25,43400.0,34.2304,34.2709,34.1818,34.2466,43400.0
2007-08-01 10:40:00,42.25,42.32,42.19,42.24,34400.0,34.2466,34.3033,34.198,34.2385,34400.0
2007-08-01 10:45:00,42.24,42.3,42.2,42.25,45900.0,34.2385,34.2871,34.2061,34.2466,45900.0
2007-08-01 10:50:00,42.28,42.34,42.15,42.2,21400.0,34.2709,34.3196,34.1655,34.2061,21400.0
2007-08-01 10:55:00,42.19,42.27,42.17,42.2,19400.0,34.198,34.2628,34.1818,34.2061,19400.0
2007-08-01 11:00:00,42.2,42.23,42.11,42.21,29600.0,34.2061,34.2304,34.1331,34.2142,29600.0
2007-08-01 11:05:00,42.19,42.28,42.19,42.21,14200.0,34.198,34.2709,34.198,34.2142,14200.0
2007-08-01 11:10:00,42.21,42.26,42.17,42.22,15600.0,34.2142,34.2547,34.1818,34.2223,15600.0
2007-08-01 11:15:00,42.22,42.33,42.12,42.3,20400.0,34.2223,34.3114,34.1412,34.2871,20400.0
2007-08-01 11:20:00,42.29,42.29,42.15,42.17,16300.0,34.279,34.279,34.1655,34.1818,16300.0
2007-08-01 11:25:00,42.15,42.2,42.1,42.1,8000.0,34.1655,34.2061,34.125,34.125,8000.0
2007-08-01 11:30:00,42.14,42.16,42.1,42.16,7300.0,34.1574,34.1736,34.125,34.1736,7300.0
2007-08-01 11:35:00,42.15,42.25,42.13,42.23,14200.0,34.1655,34.2466,34.1493,34.2304,14200.0
2007-08-01 11:40:00,42.22,42.26,42.16,42.22,21100.0,34.2223,34.2547,34.1736,34.2223,21100.0
2007-08-01 11:45:00,42.22,42.26,42.19,42.2,18700.0,34.2223,34.2547,34.198,34.2061,18700.0
2007-08-01 11:50:00,42.2,42.24,42.19,42.23,23000.0,34.2061,34.2385,34.198,34.2304,23000.0
2007-08-01 11:55:00,42.23,42.47,42.23,42.46,29800.0,34.2304,34.4249,34.2304,34.4168,29800.0
2007-08-01 12:00:00,42.46,42.46,42.27,42.28,14000.0,34.4168,34.4168,34.2628,34.2709,14000.0
2007-08-01 12:05:00,42.27,42.29,42.2,42.25,23500.0,34.2628,34.279,34.2061,34.2466,23500.0
2007-08-01 12:10:00,42.25,42.34,42.24,42.32,14400.0,34.2466,34.3196,34.2385,34.3033,14400.0
2007-08-01 12:15:00,42.32,42.42,42.26,42.39,24000.0,34.3033,34.3844,34.2547,34.3601,24000.0
2007-08-01 12:20:00,42.4,42.43,42.4,42.4,15800.0,34.3682,34.3925,34.3682,34.3682,15800.0
2007-08-01 12:25:00,42.4,42.51,42.39,42.48,21300.0,34.3682,34.4573,34.3601,34.433,21300.0
2007-08-01 12:30:00,42.49,42.59,42.48,42.59,14200.0,34.4411,34.5222,34.433,34.5222,14200.0
2007-08-01 12:35:00,42.57,42.59,42.51,42.53,13700.0,34.506,34.5222,34.4573,34.4736,13700.0
2007-08-01 12:40:00,42.53,42.55,42.43,42.43,23500.0,34.4736,34.4898,34.3925,34.3925,23500.0
2007-08-01 12:45:00,42.45,42.51,42.42,42.46,7900.0,34.4087,34.4573,34.3844,34.4168,7900.0
2007-08-01 12:50:00,42.47,42.47,42.34,42.35,17100.0,34.4249,34.4249,34.3196,34.3277,17100.0
2007-08-01 12:55:00,42.35,42.42,42.35,42.41,6500.0,34.3277,34.3844,34.3277,34.3763,6500.0
2007-08-01 13:00:00,42.4,42.41,42.36,42.37,19900.0,34.3682,34.3763,34.3358,34.3439,19900.0
2007-08-01 13:05:00,42.37,42.43,42.37,42.43,17500.0,34.3439,34.3925,34.3439,34.3925,17500.0
2007-08-01 13:10:00,42.41,42.41,42.4,42.4,8200.0,34.3763,34.3763,34.3682,34.3682,8200.0
2007-08-01 13:15:00,42.4,42.43,42.33,42.36,17300.0,34.3682,34.3925,34.3114,34.3358,17300.0
2007-08-01 13:20:00,42.36,42.43,42.36,42.42,54400.0,34.3358,34.3925,34.3358,34.3844,54400.0
2007-08-01 13:25:00,42.41,42.54,42.4,42.45,21300.0,34.3763,34.4817,34.3682,34.4087,21300.0
2007-08-01 13:30:00,42.46,42.5,42.44,42.47,11200.0,34.4168,34.4492,34.4006,34.4249,11200.0
2007-08-01 13:35:00,42.45,42.48,42.4,42.4,8800.0,34.4087,34.433,34.3682,34.3682,8800.0
2007-08-01 13:40:00,42.41,42.53,42.41,42.44,20100.0,34.3763,34.4736,34.3763,34.4006,20100.0
2007-08-01 13:45:00,42.42,42.45,42.39,42.44,19100.0,34.3844,34.4087,34.3601,34.4006,19100.0
2007-08-01 13:50:00,42.42,42.48,42.4,42.48,6700.0,34.3844,34.433,34.3682,34.433,6700.0
2007-08-01 13:55:00,42.48,42.49,42.37,42.44,15700.0,34.433,34.4411,34.3439,34.4006,15700.0
2007-08-01 14:00:00,42.41,42.46,42.39,42.45,20400.0,34.3763,34.4168,34.3601,34.4087,20400.0
2007-08-01 14:05:00,42.46,42.5,42.42,42.44,10100.0,34.4168,34.4492,34.3844,34.4006,10100.0
2007-08-01 14:10:00,42.46,42.46,42.37,42.41,23900.0,34.4168,34.4168,34.3439,34.3763,23900.0
2007-08-01 14:15:00,42.42,42.47,42.37,42.45,42800.0,34.3844,34.4249,34.3439,34.4087,42800.0
2007-08-01 14:20:00,42.42,42.5,42.4,42.41,17400.0,34.3844,34.4492,34.3682,34.3763,17400.0
2007-08-01 14:25:00,42.42,42.44,42.36,42.39,13800.0,34.3844,34.4006,34.3358,34.3601,13800.0
2007-08-01 14:30:00,42.4,42.52,42.38,42.47,17300.0,34.3682,34.4655,34.352,34.4249,17300.0
2007-08-01 14:35:00,42.46,42.5,42.37,42.39,10200.0,34.4168,34.4492,34.3439,34.3601,10200.0
2007-08-01 14:40:00,42.41,42.44,42.27,42.27,17700.0,34.3763,34.4006,34.2628,34.2628,17700.0
2007-08-01 14:45:00,42.27,42.36,42.22,42.32,22700.0,34.2628,34.3358,34.2223,34.3033,22700.0
2007-08-01 14:50:00,42.33,42.37,42.28,42.33,10700.0,34.3114,34.3439,34.2709,34.3114,10700.0
2007-08-01 14:55:00,42.34,42.34,42.12,42.2,23500.0,34.3196,34.3196,34.1412,34.2061,23500.0
2007-08-01 15:00:00,42.22,42.3,42.19,42.26,32500.0,34.2223,34.2871,34.198,34.2547,32500.0
2007-08-01 15:05:00,42.28,42.29,42.14,42.22,19600.0,34.2709,34.279,34.1574,34.2223,19600.0
2007-08-01 15:10:00,42.19,42.31,42.14,42.31,23300.0,34.198,34.2952,34.1574,34.2952,23300.0
2007-08-01 15:15:00,42.3,42.31,42.2,42.24,17200.0,34.2871,34.2952,34.2061,34.2385,17200.0
2007-08-01 15:20:00,42.25,42.26,42.11,42.15,20200.0,34.2466,34.2547,34.1331,34.1655,20200.0
2007-08-01 15:25:00,42.13,42.27,42.08,42.24,25100.0,34.1493,34.2628,34.1088,34.2385,25100.0
2007-08-01 15:30:00,42.24,42.35,42.2,42.24,39900.0,34.2385,34.3277,34.2061,34.2385,39900.0
2007-08-01 15:35:00,42.24,42.42,42.19,42.41,18700.0,34.2385,34.3844,34.198,34.3763,18700.0
2007-08-01 15:40:00,42.41,42.67,42.33,42.66,35200.0,34.3763,34.587,34.3114,34.5789,35200.0
2007-08-01 15:45:00,42.65,42.65,42.48,42.59,37600.0,34.5708,34.5708,34.433,34.5222,37600.0
2007-08-01 15:50:00,42.59,42.87,42.58,42.83,29800.0,34.5222,34.7492,34.5141,34.7167,29800.0
2007-08-01 15:55:00,42.83,42.93,42.76,42.81,57100.0,34.7167,34.7978,34.66,34.7005,57100.0
2007-08-02 09:30:00,42.76,42.84,42.74,42.79,6900.0,34.66,34.7248,34.6438,34.6843,6900.0
2007-08-02 09:35:00,42.84,42.99,42.7,42.88,11300.0,34.7248,34.8464,34.6114,34.7573,11300.0
2007-08-02 09:40:00,42.91,43.0,42.87,42.89,14400.0,34.7816,34.8545,34.7492,34.7654,14400.0
2007-08-02 09:45:00,42.88,42.99,42.86,42.91,11100.0,34.7573,34.8464,34.741,34.7816,11100.0
2007-08-02 09:50:00,42.9,42.95,42.84,42.84,12400.0,34.7735,34.814,34.7248,34.7248,12400.0
2007-08-02 09:55:00,42.85,42.9,42.76,42.9,8400.0,34.7329,34.7735,34.66,34.7735,8400.0
2007-08-02 10:00:00,42.89,42.89,42.71,42.71,12800.0,34.7654,34.7654,34.6195,34.6195,12800.0
2007-08-02 10:05:00,42.72,42.76,42.7,42.72,5300.0,34.6276,34.66,34.6114,34.6276,5300.0
2007-08-02 10:10:00,42.71,42.83,42.7,42.8,6800.0,34.6195,34.7167,34.6114,34.6924,6800.0
2007-08-02 10:15:00,42.82,43.03,42.81,43.0,30400.0,34.7086,34.8788,34.7005,34.8545,30400.0
2007-08-02 10:20:00,42.99,43.06,42.93,42.97,19200.0,34.8464,34.9032,34.7978,34.8302,19200.0
2007-08-02 10:25:00,42.97,43.08,42.95,43.06,17700.0,34.8302,34.9194,34.814,34.9032,17700.0
2007-08-02 10:30:00,43.04,43.12,42.98,43.05,14200.0,34.887,34.9518,34.8383,34.8951,14200.0
2007-08-02 10:35:00,43.04,43.1,43.03,43.04,11500.0,34.887,34.9356,34.8788,34.887,11500.0
2007-08-02 10:40:00,43.03,43.04,42.98,43.01,9300.0,34.8788,34.887,34.8383,34.8626,9300.0
2007-08-02 10:45:00,42.99,43.0,42.91,42.93,6900.0,34.8464,34.8545,34.7816,34.7978,6900.0
2007-08-02 10:50:00,42.91,42.92,42.85,42.89,6400.0,34.7816,34.7897,34.7329,34.7654,6400.0
2007-08-02 10:55:00,42.88,42.89,42.85,42.85,23800.0,34.7573,34.7654,34.7329,34.7329,23800.0
2007-08-02 11:00:00,42.86,42.87,42.76,42.78,24200.0,34.741,34.7492,34.66,34.6762,24200.0
2007-08-02 11:05:00,42.78,42.84,42.73,42.73,21400.0,34.6762,34.7248,34.6357,34.6357,21400.0
2007-08-02 11:10:00,42.73,42.81,42.7,42.79,19700.0,34.6357,34.7005,34.6114,34.6843,19700.0
2007-08-02 11:15:00,42.8,42.81,42.76,42.79,10500.0,34.6924,34.7005,34.66,34.6843,10500.0
2007-08-02 11:20:00,42.79,42.88,42.77,42.87,7100.0,34.6843,34.7573,34.6681,34.7492,7100.0
2007-08-02 11:25:00,42.88,42.95,42.83,42.95,8000.0,34.7573,34.814,34.7167,34.814,8000.0
2007-08-02 11:30:00,42.95,42.96,42.9,42.94,10300.0,34.814,34.8221,34.7735,34.8059,10300.0
2007-08-02 11:35:00,42.94,42.96,42.9,42.9,11800.0,34.8059,34.8221,34.7735,34.7735,11800.0
2007-08-02 11:40:00,42.9,42.91,42.88,42.88,9700.0,34.7735,34.7816,34.7573,34.7573,9700.0
2007-08-02 11:45:00,42.89,42.89,42.85,42.89,6800.0,34.7654,34.7654,34.7329,34.7654,6800.0
2007-08-02 11:50:00,42.89,42.89,42.85,42.88,12200.0,34.7654,34.7654,34.7329,34.7573,12200.0
2007-08-02 11:55:00,42.88,42.89,42.85,42.88,18700.0,34.7573,34.7654,34.7329,34.7573,18700.0
2007-08-02 12:00:00,42.89,42.9,42.84,42.85,13200.0,34.7654,34.7735,34.7248,34.7329,13200.0
2007-08-02 12:05:00,42.85,42.87,42.79,42.83,20600.0,34.7329,34.7492,34.6843,34.7167,20600.0
2007-08-02 12:10:00,42.84,42.88,42.81,42.86,8200.0,34.7248,34.7573,34.7005,34.741,8200.0
2007-08-02 12:15:00,42.85,42.86,42.72,42.72,16700.0,34.7329,34.741,34.6276,34.6276,16700.0
2007-08-02 12:20:00,42.73,42.8,42.72,42.78,9600.0,34.6357,34.6924,34.6276,34.6762,9600.0
2007-08-02 12:25:00,42.79,42.79,42.69,42.71,8800.0,34.6843,34.6843,34.6033,34.6195,8800.0
2007-08-02 12:30:00,42.69,42.7,42.65,42.67,8500.0,34.6033,34.6114,34.5708,34.587,8500.0
2007-08-02 12:35:00,42.67,42.75,42.67,42.75,10600.0,34.587,34.6519,34.587,34.6519,10600.0
2007-08-02 12:40:00,42.74,42.8,42.72,42.75,19400.0,34.6438,34.6924,34.6276,34.6519,19400.0
2007-08-02 12:45:00,42.75,42.78,42.71,42.75,18100.0,34.6519,34.6762,34.6195,34.6519,18100.0
2007-08-02 12:50:00,42.74,42.79,42.7,42.79,6100.0,34.6438,34.6843,34.6114,34.6843,6100.0
2007-08-02 12:55:00,42.79,42.83,42.75,42.76,13300.0,34.6843,34.7167,34.6519,34.66,13300.0
2007-08-02 13:00:00,42.74,42.81,42.73,42.77,20800.0,34.6438,34.7005,34.6357,34.6681,20800.0
2007-08-02 13:05:00,42.77,42.83,42.72,42.77,21900.0,34.6681,34.7167,34.6276,34.6681,21900.0
2007-08-02 13:10:00,42.77,42.82,42.75,42.75,6100.0,34.6681,34.7086,34.6519,34.6519,6100.0
2007-08-02 13:15:00,42.77,42.82,42.7,42.81,9100.0,34.6681,34.7086,34.6114,34.7005,9100.0
2007-08-02 13:20:00,42.8,42.8,42.62,42.62,18400.0,34.6924,34.6924,34.5465,34.5465,18400.0
2007-08-02 13:25:00,42.62,42.69,42.58,42.68,7700.0,34.5465,34.6033,34.5141,34.5951,7700.0
2007-08-02 13:30:00,42.67,42.81,42.67,42.81,9000.0,34.587,34.7005,34.587,34.7005,9000.0
2007-08-02 13:35:00,42.82,42.82,42.77,42.8,6800.0,34.7086,34.7086,34.6681,34.6924,6800.0
2007-08-02 13:40:00,42.78,42.84,42.77,42.82,6100.0,34.6762,34.7248,34.6681,34.7086,6100.0
2007-08-02 13:45:00,42.85,42.86,42.7,42.7,12600.0,34.7329,34.741,34.6114,34.6114,12600.0
2007-08-02 13:50:00,42.69,42.79,42.67,42.76,12100.0,34.6033,34.6843,34.587,34.66,12100.0
2007-08-02 13:55:00,42.75,42.79,42.72,42.72,6600.0,34.6519,34.6843,34.6276,34.6276,6600.0
2007-08-02 14:00:00,42.72,42.84,42.72,42.81,10700.0,34.6276,34.7248,34.6276,34.7005,10700.0
2007-08-02 14:05:00,42.8,42.83,42.74,42.76,8000.0,34.6924,34.7167,34.6438,34.66,8000.0
2007-08-02 14:10:00,42.77,42.78,42.68,42.73,10100.0,34.6681,34.6762,34.5951,34.6357,10100.0
2007-08-02 14:15:00,42.71,42.72,42.63,42.66,10700.0,34.6195,34.6276,34.5546,34.5789,10700.0
2007-08-02 14:20:00,42.66,42.68,42.63,42.63,5000.0,34.5789,34.5951,34.5546,34.5546,5000.0
2007-08-02 14:25:00,42.63,42.64,42.56,42.58,14200.0,34.5546,34.5627,34.4979,34.5141,14200.0
2007-08-02 14:30:00,42.57,42.67,42.57,42.64,27500.0,34.506,34.587,34.506,34.5627,27500.0
2007-08-02 14:35:00,42.63,42.63,42.49,42.49,17200.0,34.5546,34.5546,34.4411,34.4411,17200.0
2007-08-02 14:40:00,42.49,42.58,42.48,42.53,12300.0,34.4411,34.5141,34.433,34.4736,12300.0
2007-08-02 14:45:00,42.52,42.58,42.47,42.57,12300.0,34.4655,34.5141,34.4249,34.506,12300.0
2007-08-02 14:50:00,42.58,42.59,42.53,42.53,9000.0,34.5141,34.5222,34.4736,34.4736,9000.0
2007-08-02 14:55:00,42.53,42.56,42.48,42.54,10500.0,34.4736,34.4979,34.433,34.4817,10500.0
2007-08-02 15:00:00,42.52,42.56,42.44,42.54,15100.0,34.4655,34.4979,34.4006,34.4817,15100.0
2007-08-02 15:05:00,42.56,42.65,42.53,42.64,10600.0,34.4979,34.5708,34.4736,34.5627,10600.0
2007-08-02 15:10:00,42.64,42.67,42.62,42.63,11400.0,34.5627,34.587,34.5465,34.5546,11400.0
2007-08-02 15:15:00,42.64,42.68,42.6,42.65,11900.0,34.5627,34.5951,34.5303,34.5708,11900.0
2007-08-02 15:20:00,42.65,42.75,42.65,42.73,13300.0,34.5708,34.6519,34.5708,34.6357,13300.0
2007-08-02 15:25:00,42.73,42.92,42.71,42.9,21300.0,34.6357,34.7897,34.6195,34.7735,21300.0
2007-08-02 15:30:00,42.89,42.92,42.82,42.85,24400.0,34.7654,34.7897,34.7086,34.7329,24400.0
2007-08-02 15:35:00,42.83,42.88,42.81,42.87,18400.0,34.7167,34.7573,34.7005,34.7492,18400.0
2007-08-02 15:40:00,42.89,42.89,42.77,42.77,18100.0,34.7654,34.7654,34.6681,34.6681,18100.0
2007-08-02 15:45:00,42.78,42.83,42.77,42.83,19700.0,34.6762,34.7167,34.6681,34.7167,19700.0
2007-08-02 15:50:00,42.84,42.89,42.72,42.73,23200.0,34.7248,34.7654,34.6276,34.6357,23200.0
2007-08-02 15:55:00,42.74,42.74,42.68,42.73,21500.0,34.6438,34.6438,34.5951,34.6357,21500.0
2007-08-03 09:30:00,42.75,42.75,42.6,42.66,10900.0,34.6519,34.6519,34.5303,34.5789,10900.0
2007-08-03 09:35:00,42.69,42.69,42.53,42.64,8800.0,34.6033,34.6033,34.4736,34.5627,8800.0
2007-08-03 09:40:00,42.64,42.66,42.48,42.49,12600.0,34.5627,34.5789,34.433,34.4411,12600.0
2007-08-03 09:45:00,42.49,42.51,42.37,42.46,21600.0,34.4411,34.4573,34.3439,34.4168,21600.0
2007-08-03 09:50:00,42.47,42.51,42.44,42.51,15400.0,34.4249,34.4573,34.4006,34.4573,15400.0
2007-08-03 09:55:00,42.5,42.51,42.36,42.43,18100.0,34.4492,34.4573,34.3358,34.3925,18100.0
2007-08-03 10:00:00,42.44,42.47,42.32,42.44,20300.0,34.4006,34.4249,34.3033,34.4006,20300.0
2007-08-03 10:05:00,42.43,42.46,42.31,42.44,11400.0,34.3925,34.4168,34.2952,34.4006,11400.0
2007-08-03 10:10:00,42.44,42.5,42.41,42.5,11400.0,34.4006,34.4492,34.3763,34.4492,11400.0
2007-08-03 10:15:00,42.47,42.53,42.44,42.49,9100.0,34.4249,34.4736,34.4006,34.4411,9100.0
2007-08-03 10:20:00,42.5,42.57,42.43,42.54,17800.0,34.4492,34.506,34.3925,34.4817,17800.0
2007-08-03 10:25:00,42.53,42.61,42.49,42.52,8900.0,34.4736,34.5384,34.4411,34.4655,8900.0
2007-08-03 10:30:00,42.52,42.58,42.48,42.48,7200.0,34.4655,34.5141,34.433,34.433,7200.0
2007-08-03 10:35:00,42.48,42.61,42.47,42.56,12800.0,34.433,34.5384,34.4249,34.4979,12800.0
2007-08-03 10:40:00,42.53,42.59,42.48,42.51,6000.0,34.4736,34.5222,34.433,34.4573,6000.0
2007-08-03 10:45:00,42.49,42.54,42.48,42.54,2800.0,34.4411,34.4817,34.433,34.4817,2800.0
2007-08-03 10:50:00,42.56,42.61,42.55,42.61,6000.0,34.4979,34.5384,34.4898,34.5384,6000.0
2007-08-03 10:55:00,42.61,42.67,42.56,42.63,7400.0,34.5384,34.587,34.4979,34.5546,7400.0
2007-08-03 11:00:00,42.61,42.71,42.6,42.68,6000.0,34.5384,34.6195,34.5303,34.5951,6000.0
2007-08-03 11:05:00,42.72,42.73,42.65,42.66,3500.0,34.6276,34.6357,34.5708,34.5789,3500.0
2007-08-03 11:10:00,42.66,42.81,42.65,42.71,12500.0,34.5789,34.7005,34.5708,34.6195,12500.0
2007-08-03 11:15:00,42.72,42.72,42.61,42.68,13100.0,34.6276,34.6276,34.5384,34.5951,13100.0
2007-08-03 11:20:00,42.69,42.72,42.63,42.66,8600.0,34.6033,34.6276,34.5546,34.5789,8600.0
2007-08-03 11:25:00,42.64,42.7,42.62,42.69,96800.0,34.5627,34.6114,34.5465,34.6033,96800.0
2007-08-03 11:30:00,42.69,42.72,42.65,42.69,3400.0,34.6033,34.6276,34.5708,34.6033,3400.0
2007-08-03 11:35:00,42.7,42.73,42.63,42.73,6800.0,34.6114,34.6357,34.5546,34.6357,6800.0
2007-08-03 11:40:00,42.74,42.75,42.66,42.68,5800.0,34.6438,34.6519,34.5789,34.5951,5800.0
2007-08-03 11:45:00,42.69,42.83,42.69,42.77,11100.0,34.6033,34.7167,34.6033,34.6681,11100.0
2007-08-03 11:50:00,42.77,42.82,42.68,42.73,21100.0,34.6681,34.7086,34.5951,34.6357,21100.0
2007-08-03 11:55:00,42.72,42.76,42.66,42.71,11300.0,34.6276,34.66,34.5789,34.6195,11300.0
2007-08-03 12:00:00,42.7,42.77,42.7,42.77,9900.0,34.6114,34.6681,34.6114,34.6681,9900.0
2007-08-03 12:05:00,42.77,42.77,42.66,42.74,17600.0,34.6681,34.6681,34.5789,34.6438,17600.0
2007-08-03 12:10:00,42.75,42.83,42.74,42.79,15500.0,34.6519,34.7167,34.6438,34.6843,15500.0
2007-08-03 12:15:00,42.79,42.84,42.75,42.75,6100.0,34.6843,34.7248,34.6519,34.6519,6100.0
2007-08-03 12:20:00,42.75,42.75,42.65,42.69,10600.0,34.6519,34.6519,34.5708,34.6033,10600.0
2007-08-03 12:25:00,42.68,42.7,42.65,42.69,9400.0,34.5951,34.6114,34.5708,34.6033,9400.0
2007-08-03 12:30:00,42.7,42.75,42.69,42.71,20800.0,34.6114,34.6519,34.6033,34.6195,20800.0
2007-08-03 12:35:00,42.71,42.74,42.66,42.74,9600.0,34.6195,34.6438,34.5789,34.6438,9600.0
2007-08-03 12:40:00,42.72,42.74,42.7,42.74,3100.0,34.6276,34.6438,34.6114,34.6438,3100.0
2007-08-03 12:45:00,42.72,42.72,42.64,42.67,9600.0,34.6276,34.6276,34.5627,34.587,9600.0
2007-08-03 12:50:00,42.67,42.68,42.61,42.63,9200.0,34.587,34.5951,34.5384,34.5546,9200.0
2007-08-03 12:55:00,42.63,42.66,42.61,42.64,6100.0,34.5546,34.5789,34.5384,34.5627,6100.0
2007-08-03 13:00:00,42.64,42.64,42.6,42.62,5200.0,34.5627,34.5627,34.5303,34.5465,5200.0
2007-08-03 13:05:00,42.61,42.66,42.6,42.65,11200.0,34.5384,34.5789,34.5303,34.5708,11200.0
2007-08-03 13:10:00,42.64,42.7,42.64,42.66,5900.0,34.5627,34.6114,34.5627,34.5789,5900.0
2007-08-03 13:15:00,42.67,42.72,42.66,42.66,5500.0,34.587,34.6276,34.5789,34.5789,5500.0
2007-08-03 13:20:00,42.65,42.68,42.65,42.66,2500.0,34.5708,34.5951,34.5708,34.5789,2500.0
2007-08-03 13:25:00,42.67,42.72,42.67,42.72,3600.0,34.587,34.6276,34.587,34.6276,3600.0
2007-08-03 13:30:00,42.7,42.72,42.66,42.68,6100.0,34.6114,34.6276,34.5789,34.5951,6100.0
2007-08-03 13:35:00,42.68,42.69,42.64,42.67,11400.0,34.5951,34.6033,34.5627,34.587,11400.0
2007-08-03 13:40:00,42.68,42.76,42.67,42.76,9000.0,34.5951,34.66,34.587,34.66,9000.0
2007-08-03 13:45:00,42.76,42.76,42.74,42.74,3500.0,34.66,34.66,34.6438,34.6438,3500.0
2007-08-03 13:50:00,42.75,42.79,42.75,42.79,2700.0,34.6519,34.6843,34.6519,34.6843,2700.0
2007-08-03 13:55:00,42.79,42.89,42.79,42.81,10700.0,34.6843,34.7654,34.6843,34.7005,10700.0
2007-08-03 14:00:00,42.83,42.94,42.83,42.9,10300.0,34.7167,34.8059,34.7167,34.7735,10300.0
2007-08-03 14:05:00,42.89,42.89,42.79,42.8,9600.0,34.7654,34.7654,34.6843,34.6924,9600.0
2007-08-03 14:10:00,42.82,42.82,42.7,42.72,9000.0,34.7086,34.7086,34.6114,34.6276,9000.0
2007-08-03 14:15:00,42.74,42.79,42.68,42.7,20300.0,34.6438,34.6843,34.5951,34.6114,20300.0
2007-08-03 14:20:00,42.69,42.74,42.65,42.67,15200.0,34.6033,34.6438,34.5708,34.587,15200.0
2007-08-03 14:25:00,42.65,42.67,42.48,42.48,14900.0,34.5708,34.587,34.433,34.433,14900.0
2007-08-03 14:30:00,42.5,42.6,42.5,42.52,14700.0,34.4492,34.5303,34.4492,34.4655,14700.0
2007-08-03 14:35:00,42.53,42.6,42.51,42.54,13500.0,34.4736,34.5303,34.4573,34.4817,13500.0
2007-08-03 14:40:00,42.56,42.61,42.51,42.53,17700.0,34.4979,34.5384,34.4573,34.4736,17700.0
2007-08-03 14:45:00,42.51,42.54,42.44,42.44,11300.0,34.4573,34.4817,34.4006,34.4006,11300.0
2007-08-03 14:50:00,42.47,42.61,42.46,42.5,12100.0,34.4249,34.5384,34.4168,34.4492,12100.0
2007-08-03 14:55:00,42.52,42.6,42.45,42.54,7900.0,34.4655,34.5303,34.4087,34.4817,7900.0
2007-08-03 15:00:00,42.55,42.57,42.41,42.48,17000.0,34.4898,34.506,34.3763,34.433,17000.0
2007-08-03 15:05:00,42.48,42.55,42.45,42.47,14000.0,34.433,34.4898,34.4087,34.4249,14000.0
2007-08-03 15:10:00,42.49,42.61,42.48,42.52,20000.0,34.4411,34.5384,34.433,34.4655,20000.0
2007-08-03 15:15:00,42.54,42.57,42.44,42.54,26700.0,34.4817,34.506,34.4006,34.4817,26700.0
2007-08-03 15:20:00,42.54,42.57,42.41,42.45,10500.0,34.4817,34.506,34.3763,34.4087,10500.0
2007-08-03 15:25:00,42.45,42.53,42.38,42.38,10800.0,34.4087,34.4736,34.352,34.352,10800.0
2007-08-03 15:30:00,42.36,42.47,42.35,42.47,27100.0,34.3358,34.4249,34.3277,34.4249,27100.0
2007-08-03 15:35:00,42.47,42.49,42.3,42.34,24800.0,34.4249,34.4411,34.2871,34.3196,24800.0
2007-08-03 15:40:00,42.32,42.44,42.3,42.42,20700.0,34.3033,34.4006,34.2871,34.3844,20700.0
2007-08-03 15:45:00,42.4,42.43,42.27,42.3,36100.0,34.3682,34.3925,34.2628,34.2871,36100.0
2007-08-03 15:50:00,42.3,42.3,42.13,42.2,49900.0,34.2871,34.2871,34.1493,34.2061,49900.0
2007-08-03 15:55:00,42.2,42.25,42.08,42.09,62600.0,34.2061,34.2466,34.1088,34.1169,62600.0
2007-08-06 09:30:00,42.26,42.44,42.19,42.32,23100.0,34.2547,34.4006,34.198,34.3033,23100.0
2007-08-06 09:35:00,42.33,42.33,42.07,42.11,7200.0,34.3114,34.3114,34.1007,34.1331,7200.0
2007-08-06 09:40:00,42.07,42.19,42.07,42.1,30800.0,34.1007,34.198,34.1007,34.125,30800.0
2007-08-06 09:45:00,42.08,42.08,41.79,41.86,25200.0,34.1088,34.1088,33.8737,33.9305,25200.0
2007-08-06 09:50:00,41.85,41.96,41.81,41.92,26500.0,33.9224,34.0115,33.8899,33.9791,26500.0
2007-08-06 09:55:00,41.92,42.16,41.92,42.16,17600.0,33.9791,34.1736,33.9791,34.1736,17600.0
2007-08-06 10:00:00,42.17,42.23,42.09,42.1,36400.0,34.1818,34.2304,34.1169,34.125,36400.0
2007-08-06 10:05:00,42.11,42.25,42.11,42.15,28000.0,34.1331,34.2466,34.1331,34.1655,28000.0
2007-08-06 10:10:00,42.14,42.14,41.97,42.08,18700.0,34.1574,34.1574,34.0196,34.1088,18700.0
2007-08-06 10:15:00,42.09,42.17,42.0,42.01,16400.0,34.1169,34.1818,34.044,34.0521,16400.0
2007-08-06 10:20:00,41.98,42.07,41.93,41.95,31900.0,34.0277,34.1007,33.9872,34.0034,31900.0
2007-08-06 10:25:00,41.95,41.98,41.88,41.94,47400.0,34.0034,34.0277,33.9467,33.9953,47400.0
2007-08-06 10:30:00,41.92,41.99,41.88,41.92,20500.0,33.9791,34.0359,33.9467,33.9791,20500.0
2007-08-06 10:35:00,41.9,42.04,41.89,42.0,21100.0,33.9629,34.0764,33.9548,34.044,21100.0
2007-08-06 10:40:00,41.98,41.99,41.79,41.87,33800.0,34.0277,34.0359,33.8737,33.9386,33800.0
2007-08-06 10:45:00,41.85,41.97,41.8,41.82,60700.0,33.9224,34.0196,33.8818,33.8981,60700.0
2007-08-06 10:50:00,41.82,41.83,41.67,41.71,28900.0,33.8981,33.9062,33.7765,33.8089,28900.0
2007-08-06 10:55:00,41.72,41.85,41.69,41.81,20600.0,33.817,33.9224,33.7927,33.8899,20600.0
2007-08-06 11:00:00,41.8,41.82,41.72,41.72,16900.0,33.8818,33.8981,33.817,33.817,16900.0
2007-08-06 11:05:00,41.72,41.8,41.72,41.79,14500.0,33.817,33.8818,33.817,33.8737,14500.0
2007-08-06 11:10:00,41.77,41.82,41.75,41.78,13100.0,33.8575,33.8981,33.8413,33.8656,13100.0
2007-08-06 11:15:00,41.78,41.87,41.76,41.87,15500.0,33.8656,33.9386,33.8494,33.9386,15500.0
2007-08-06 11:20:00,41.85,41.87,41.78,41.8,18300.0,33.9224,33.9386,33.8656,33.8818,18300.0
2007-08-06 11:25:00,41.83,41.97,41.8,41.97,35500.0,33.9062,34.0196,33.8818,34.0196,35500.0
2007-08-06 11:30:00,41.97,42.01,41.91,42.01,11500.0,34.0196,34.0521,33.971,34.0521,11500.0
2007-08-06 11:35:00,42.01,42.05,41.95,41.99,9300.0,34.0521,34.0845,34.0034,34.0359,9300.0
2007-08-06 11:40:00,41.97,42.04,41.96,42.02,6800.0,34.0196,34.0764,34.0115,34.0602,6800.0
2007-08-06 11:45:00,42.02,42.17,42.02,42.13,13600.0,34.0602,34.1818,34.0602,34.1493,13600.0
2007-08-06 11:50:00,42.11,42.22,42.1,42.15,13600.0,34.1331,34.2223,34.125,34.1655,13600.0
2007-08-06 11:55:00,42.14,42.15,42.07,42.07,7700.0,34.1574,34.1655,34.1007,34.1007,7700.0
2007-08-06 12:00:00,42.08,42.09,42.0,42.03,12500.0,34.1088,34.1169,34.044,34.0683,12500.0
2007-08-06 12:05:00,42.01,42.09,42.01,42.07,8800.0,34.0521,34.1169,34.0521,34.1007,8800.0
2007-08-06 12:10:00,42.09,42.09,42.02,42.02,5300.0,34.1169,34.1169,34.0602,34.0602,5300.0
2007-08-06 12:15:00,42.04,42.05,41.98,41.99,3300.0,34.0764,34.0845,34.0277,34.0359,3300.0
2007-08-06 12:20:00,41.98,42.0,41.95,41.96,7500.0,34.0277,34.044,34.0034,34.0115,7500.0
2007-08-06 12:25:00,41.96,42.0,41.94,41.96,11000.0,34.0115,34.044,33.9953,34.0115,11000.0
2007-08-06 12:30:00,41.97,42.02,41.95,41.95,21600.0,34.0196,34.0602,34.0034,34.0034,21600.0
2007-08-06 12:35:00,41.98,42.16,41.94,42.15,23100.0,34.0277,34.1736,33.9953,34.1655,23100.0
2007-08-06 12:40:00,42.15,42.17,42.12,42.14,10000.0,34.1655,34.1818,34.1412,34.1574,10000.0
2007-08-06 12:45:00,42.14,42.23,42.14,42.2,9900.0,34.1574,34.2304,34.1574,34.2061,9900.0
2007-08-06 12:50:00,42.2,42.26,42.18,42.2,11700.0,34.2061,34.2547,34.1899,34.2061,11700.0
2007-08-06 12:55:00,42.19,42.19,42.14,42.14,3900.0,34.198,34.198,34.1574,34.1574,3900.0
2007-08-06 13:00:00,42.14,42.14,42.07,42.09,6900.0,34.1574,34.1574,34.1007,34.1169,6900.0
2007-08-06 13:05:00,42.09,42.11,42.0,42.01,17300.0,34.1169,34.1331,34.044,34.0521,17300.0
2007-08-06 13:10:00,42.01,42.02,41.96,42.01,19600.0,34.0521,34.0602,34.0115,34.0521,19600.0
2007-08-06 13:15:00,42.01,42.05,41.98,42.04,5300.0,34.0521,34.0845,34.0277,34.0764,5300.0
2007-08-06 13:20:00,42.05,42.07,42.0,42.07,8800.0,34.0845,34.1007,34.044,34.1007,8800.0
2007-08-06 13:25:00,42.07,42.07,42.01,42.03,12900.0,34.1007,34.1007,34.0521,34.0683,12900.0
2007-08-06 13:30:00,42.02,42.03,41.97,41.99,9500.0,34.0602,34.0683,34.0196,34.0359,9500.0
2007-08-06 13:35:00,41.98,42.05,41.95,42.05,9000.0,34.0277,34.0845,34.0034,34.0845,9000.0
2007-08-06 13:40:00,42.05,42.08,42.02,42.02,10300.0,34.0845,34.1088,34.0602,34.0602,10300.0
2007-08-06 13:45:00,42.02,42.02,41.92,41.93,7800.0,34.0602,34.0602,33.9791,33.9872,7800.0
2007-08-06 13:50:00,41.93,42.01,41.9,42.01,7600.0,33.9872,34.0521,33.9629,34.0521,7600.0
2007-08-06 13:55:00,42.01,42.01,41.91,41.95,7100.0,34.0521,34.0521,33.971,34.0034,7100.0
2007-08-06 14:00:00,41.94,42.02,41.94,41.98,8600.0,33.9953,34.0602,33.9953,34.0277,8600.0
2007-08-06 14:05:00,41.97,42.15,41.97,42.11,12000.0,34.0196,34.1655,34.0196,34.1331,12000.0
2007-08-06 14:10:00,42.12,42.13,42.04,42.11,16900.0,34.1412,34.1493,34.0764,34.1331,16900.0
2007-08-06 14:15:00,42.1,42.19,42.06,42.17,14100.0,34.125,34.198,34.0926,34.1818,14100.0
2007-08-06 14:20:00,42.17,42.22,42.1,42.11,12700.0,34.1818,34.2223,34.125,34.1331,12700.0
2007-08-06 14:25:00,42.11,42.13,42.06,42.08,11500.0,34.1331,34.1493,34.0926,34.1088,11500.0
2007-08-06 14:30:00,42.08,42.14,42.04,42.04,18600.0,34.1088,34.1574,34.0764,34.0764,18600.0
2007-08-06 14:35:00,42.06,42.14,42.05,42.11,14900.0,34.0926,34.1574,34.0845,34.1331,14900.0
2007-08-06 14:40:00,42.13,42.28,42.13,42.28,18000.0,34.1493,34.2709,34.1493,34.2709,18000.0
2007-08-06 14:45:00,42.27,42.29,42.22,42.27,12100.0,34.2628,34.279,34.2223,34.2628,12100.0
2007-08-06 14:50:00,42.26,42.32,42.26,42.28,11500.0,34.2547,34.3033,34.2547,34.2709,11500.0
2007-08-06 14:55:00,42.28,42.28,42.11,42.19,24000.0,34.2709,34.2709,34.1331,34.198,24000.0
2007-08-06 15:00:00,42.17,42.23,42.13,42.18,22800.0,34.1818,34.2304,34.1493,34.1899,22800.0
2007-08-06 15:05:00,42.17,42.3,42.16,42.28,19800.0,34.1818,34.2871,34.1736,34.2709,19800.0
2007-08-06 15:10:00,42.27,42.32,42.23,42.28,11700.0,34.2628,34.3033,34.2304,34.2709,11700.0
2007-08-06 15:15:00,42.29,42.35,42.28,42.28,11500.0,34.279,34.3277,34.2709,34.2709,11500.0
2007-08-06 15:20:00,42.28,42.31,42.21,42.3,14900.0,34.2709,34.2952,34.2142,34.2871,14900.0
2007-08-06 15:25:00,42.28,42.34,42.28,42.32,8300.0,34.2709,34.3196,34.2709,34.3033,8300.0
2007-08-06 15:30:00,42.33,42.35,42.27,42.3,28000.0,34.3114,34.3277,34.2628,34.2871,28000.0
2007-08-06 15:35:00,42.28,42.39,42.27,42.37,15500.0,34.2709,34.3601,34.2628,34.3439,15500.0
2007-08-06 15:40:00,42.37,42.48,42.37,42.44,22100.0,34.3439,34.433,34.3439,34.4006,22100.0
2007-08-06 15:45:00,42.45,42.61,42.43,42.52,23800.0,34.4087,34.5384,34.3925,34.4655,23800.0
2007-08-06 15:50:00,42.53,42.58,42.48,42.57,20900.0,34.4736,34.5141,34.433,34.506,20900.0
2007-08-06 15:55:00,42.56,42.64,42.52,42.57,43100.0,34.4979,34.5627,34.4655,34.506,43100.0
2007-08-07 09:30:00,42.32,42.33,41.9,42.03,16900.0,34.3033,34.3114,33.9629,34.0683,16900.0
2007-08-07 09:35:00,42.05,42.32,42.0,42.25,11100.0,34.0845,34.3033,34.044,34.2466,11100.0
2007-08-07 09:40:00,42.24,42.37,42.19,42.36,17100.0,34.2385,34.3439,34.198,34.3358,17100.0
2007-08-07 09:45:00,42.37,42.42,42.18,42.24,21500.0,34.3439,34.3844,34.1899,34.2385,21500.0
2007-08-07 09:50:00,42.24,42.29,42.21,42.21,11900.0,34.2385,34.279,34.2142,34.2142,11900.0
2007-08-07 09:55:00,42.22,42.33,42.21,42.26,17700.0,34.2223,34.3114,34.2142,34.2547,17700.0
2007-08-07 10:00:00,42.26,42.34,42.24,42.25,11500.0,34.2547,34.3196,34.2385,34.2466,11500.0
2007-08-07 10:05:00,42.23,42.28,42.21,42.26,5700.0,34.2304,34.2709,34.2142,34.2547,5700.0
2007-08-07 10:10:00,42.25,42.32,42.2,42.3,17500.0,34.2466,34.3033,34.2061,34.2871,17500.0
2007-08-07 10:15:00,42.28,42.34,42.27,42.3,18200.0,34.2709,34.3196,34.2628,34.2871,18200.0
2007-08-07 10:20:00,42.3,42.33,42.28,42.28,12400.0,34.2871,34.3114,34.2709,34.2709,12400.0
2007-08-07 10:25:00,42.28,42.3,42.21,42.24,11400.0,34.2709,34.2871,34.2142,34.2385,11400.0
2007-08-07 10:30:00,42.23,42.27,42.19,42.26,10000.0,34.2304,34.2628,34.198,34.2547,10000.0
2007-08-07 10:35:00,42.25,42.27,42.17,42.17,9000.0,34.2466,34.2628,34.1818,34.1818,9000.0
2007-08-07 10:40:00,42.16,42.23,42.11,42.23,14400.0,34.1736,34.2304,34.1331,34.2304,14400.0
2007-08-07 10:45:00,42.22,42.24,42.2,42.23,7700.0,34.2223,34.2385,34.2061,34.2304,7700.0
2007-08-07 10:50:00,42.23,42.26,42.21,42.23,10400.0,34.2304,34.2547,34.2142,34.2304,10400.0
2007-08-07 10:55:00,42.22,42.24,42.2,42.22,5800.0,34.2223,34.2385,34.2061,34.2223,5800.0
2007-08-07 11:00:00,42.22,42.29,42.2,42.28,13300.0,34.2223,34.279,34.2061,34.2709,13300.0
2007-08-07 11:05:00,42.3,42.36,42.26,42.3,27500.0,34.2871,34.3358,34.2547,34.2871,27500.0
2007-08-07 11:10:00,42.32,42.35,42.28,42.34,10800.0,34.3033,34.3277,34.2709,34.3196,10800.0
2007-08-07 11:15:00,42.35,42.38,42.31,42.38,13100.0,34.3277,34.352,34.2952,34.352,13100.0
2007-08-07 11:20:00,42.36,42.36,42.28,42.33,20700.0,34.3358,34.3358,34.2709,34.3114,20700.0
2007-08-07 11:25:00,42.34,42.34,42.27,42.3,22600.0,34.3196,34.3196,34.2628,34.2871,22600.0
2007-08-07 11:30:00,42.29,42.33,42.27,42.32,11300.0,34.279,34.3114,34.2628,34.3033,11300.0
2007-08-07 11:35:00,42.28,42.3,42.24,42.27,12200.0,34.2709,34.2871,34.2385,34.2628,12200.0
2007-08-07 11:40:00,42.27,42.34,42.27,42.33,17000.0,34.2628,34.3196,34.2628,34.3114,17000.0
2007-08-07 11:45:00,42.34,42.4,42.33,42.39,16600.0,34.3196,34.3682,34.3114,34.3601,16600.0
2007-08-07 11:50:00,42.4,42.54,42.4,42.52,33800.0,34.3682,34.4817,34.3682,34.4655,33800.0
2007-08-07 11:55:00,42.53,42.62,42.53,42.6,23100.0,34.4736,34.5465,34.4736,34.5303,23100.0
2007-08-07 12:00:00,42.61,42.66,42.59,42.66,17700.0,34.5384,34.5789,34.5222,34.5789,17700.0
2007-08-07 12:05:00,42.67,42.7,42.64,42.7,15900.0,34.587,34.6114,34.5627,34.6114,15900.0
2007-08-07 12:10:00,42.71,42.73,42.66,42.7,14800.0,34.6195,34.6357,34.5789,34.6114,14800.0
2007-08-07 12:15:00,42.69,42.71,42.67,42.69,13700.0,34.6033,34.6195,34.587,34.6033,13700.0
2007-08-07 12:20:00,42.69,42.69,42.66,42.67,9800.0,34.6033,34.6033,34.5789,34.587,9800.0
2007-08-07 12:25:00,42.67,42.69,42.65,42.65,23900.0,34.587,34.6033,34.5708,34.5708,23900.0
2007-08-07 12:30:00,42.66,42.72,42.64,42.69,14100.0,34.5789,34.6276,34.5627,34.6033,14100.0
2007-08-07 12:35:00,42.69,42.72,42.66,42.67,13800.0,34.6033,34.6276,34.5789,34.587,13800.0
2007-08-07 12:40:00,42.68,42.69,42.63,42.63,8600.0,34.5951,34.6033,34.5546,34.5546,8600.0
2007-08-07 12:45:00,42.65,42.66,42.6,42.66,8600.0,34.5708,34.5789,34.5303,34.5789,8600.0
2007-08-07 12:50:00,42.65,42.66,42.6,42.65,11000.0,34.5708,34.5789,34.5303,34.5708,11000.0
2007-08-07 12:55:00,42.65,42.74,42.65,42.71,9500.0,34.5708,34.6438,34.5708,34.6195,9500.0
2007-08-07 13:00:00,42.71,42.77,42.7,42.76,5600.0,34.6195,34.6681,34.6114,34.66,5600.0
2007-08-07 13:05:00,42.74,42.81,42.73,42.81,8300.0,34.6438,34.7005,34.6357,34.7005,8300.0
2007-08-07 13:10:00,42.81,42.82,42.71,42.72,11200.0,34.7005,34.7086,34.6195,34.6276,11200.0
2007-08-07 13:15:00,42.72,42.77,42.68,42.69,11100.0,34.6276,34.6681,34.5951,34.6033,11100.0
2007-08-07 13:20:00,42.7,42.71,42.65,42.65,18600.0,34.6114,34.6195,34.5708,34.5708,18600.0
2007-08-07 13:25:00,42.65,42.67,42.65,42.66,10800.0,34.5708,34.587,34.5708,34.5789,10800.0
2007-08-07 13:30:00,42.66,42.69,42.61,42.63,13100.0,34.5789,34.6033,34.5384,34.5546,13100.0
2007-08-07 13:35:00,42.64,42.65,42.61,42.61,7800.0,34.5627,34.5708,34.5384,34.5384,7800.0
2007-08-07 13:40:00,42.61,42.67,42.61,42.62,9200.0,34.5384,34.587,34.5384,34.5465,9200.0
2007-08-07 13:45:00,42.62,42.67,42.57,42.67,16000.0,34.5465,34.587,34.506,34.587,16000.0
2007-08-07 13:50:00,42.66,42.68,42.65,42.68,8300.0,34.5789,34.5951,34.5708,34.5951,8300.0
2007-08-07 13:55:00,42.68,42.71,42.65,42.69,7500.0,34.5951,34.6195,34.5708,34.6033,7500.0
2007-08-07 14:00:00,42.69,42.74,42.69,42.74,9600.0,34.6033,34.6438,34.6033,34.6438,9600.0
2007-08-07 14:05:00,42.71,42.8,42.69,42.72,15200.0,34.6195,34.6924,34.6033,34.6276,15200.0
2007-08-07 14:10:00,42.72,42.76,42.5,42.51,28600.0,34.6276,34.66,34.4492,34.4573,28600.0
2007-08-07 14:15:00,42.51,42.63,42.4,42.45,32500.0,34.4573,34.5546,34.3682,34.4087,32500.0
2007-08-07 14:20:00,42.46,42.71,42.43,42.53,36800.0,34.4168,34.6195,34.3925,34.4736,36800.0
2007-08-07 14:25:00,42.58,42.66,42.49,42.5,30800.0,34.5141,34.5789,34.4411,34.4492,30800.0
2007-08-07 14:30:00,42.48,42.55,42.42,42.44,46100.0,34.433,34.4898,34.3844,34.4006,46100.0
2007-08-07 14:35:00,42.44,42.55,42.35,42.47,35700.0,34.4006,34.4898,34.3277,34.4249,35700.0
2007-08-07 14:40:00,42.48,42.59,42.41,42.53,32700.0,34.433,34.5222,34.3763,34.4736,32700.0
2007-08-07 14:45:00,42.53,42.62,42.47,42.62,27400.0,34.4736,34.5465,34.4249,34.5465,27400.0
2007-08-07 14:50:00,42.61,42.7,42.55,42.55,16700.0,34.5384,34.6114,34.4898,34.4898,16700.0
2007-08-07 14:55:00,42.58,42.87,42.56,42.85,32300.0,34.5141,34.7492,34.4979,34.7329,32300.0
2007-08-07 15:00:00,42.84,43.0,42.84,42.94,34800.0,34.7248,34.8545,34.7248,34.8059,34800.0
2007-08-07 15:05:00,42.91,42.94,42.82,42.83,27300.0,34.7816,34.8059,34.7086,34.7167,27300.0
2007-08-07 15:10:00,42.8,42.89,42.7,42.8,28700.0,34.6924,34.7654,34.6114,34.6924,28700.0
2007-08-07 15:15:00,42.81,42.9,42.66,42.71,33900.0,34.7005,34.7735,34.5789,34.6195,33900.0
2007-08-07 15:20:00,42.72,42.79,42.62,42.72,46500.0,34.6276,34.6843,34.5465,34.6276,46500.0
2007-08-07 15:25:00,42.71,42.79,42.7,42.77,34300.0,34.6195,34.6843,34.6114,34.6681,34300.0
2007-08-07 15:30:00,42.78,42.89,42.78,42.88,35200.0,34.6762,34.7654,34.6762,34.7573,35200.0
2007-08-07 15:35:00,42.88,43.03,42.88,43.0,66500.0,34.7573,34.8788,34.7573,34.8545,66500.0
2007-08-07 15:40:00,43.01,43.02,42.83,42.86,35100.0,34.8626,34.8707,34.7167,34.741,35100.0
2007-08-07 15:45:00,42.86,42.86,42.63,42.64,43200.0,34.741,34.741,34.5546,34.5627,43200.0
2007-08-07 15:50:00,42.63,42.71,42.57,42.6,59100.0,34.5546,34.6195,34.506,34.5303,59100.0
2007-08-07 15:55:00,42.59,42.72,42.56,42.71,40500.0,34.5222,34.6276,34.4979,34.6195,40500.0
2007-08-08 09:30:00,43.51,43.51,42.7,42.7,400.0,35.2679,35.2679,34.6114,34.6114,400.0
2007-08-08 09:35:00,42.7,42.87,42.63,42.79,20600.0,34.6114,34.7492,34.5546,34.6843,20600.0
2007-08-08 09:40:00,42.78,42.91,42.74,42.84,13700.0,34.6762,34.7816,34.6438,34.7248,13700.0
2007-08-08 09:45:00,42.86,42.93,42.82,42.88,21400.0,34.741,34.7978,34.7086,34.7573,21400.0
2007-08-08 09:50:00,42.88,42.94,42.84,42.91,18600.0,34.7573,34.8059,34.7248,34.7816,18600.0
2007-08-08 09:55:00,42.87,42.96,42.84,42.96,10700.0,34.7492,34.8221,34.7248,34.8221,10700.0
2007-08-08 10:00:00,42.96,43.0,42.92,42.98,34400.0,34.8221,34.8545,34.7897,34.8383,34400.0
2007-08-08 10:05:00,42.98,43.02,42.96,42.99,13000.0,34.8383,34.8707,34.8221,34.8464,13000.0
2007-08-08 10:10:00,43.0,43.08,42.99,43.08,28100.0,34.8545,34.9194,34.8464,34.9194,28100.0
2007-08-08 10:15:00,43.1,43.28,43.08,43.25,18400.0,34.9356,35.0815,34.9194,35.0572,18400.0
2007-08-08 10:20:00,43.24,43.39,43.2,43.35,24800.0,35.0491,35.1707,35.0166,35.1382,24800.0
2007-08-08 10:25:00,43.33,43.36,43.31,43.36,12400.0,35.122,35.1463,35.1058,35.1463,12400.0
2007-08-08 10:30:00,43.34,43.44,43.26,43.4,29400.0,35.1301,35.2112,35.0653,35.1788,29400.0
2007-08-08 10:35:00,43.4,43.47,43.35,43.45,14900.0,35.1788,35.2355,35.1382,35.2193,14900.0
2007-08-08 10:40:00,43.42,43.5,43.41,43.49,10900.0,35.195,35.2598,35.1869,35.2517,10900.0
2007-08-08 10:45:00,43.5,43.5,43.45,43.47,14400.0,35.2598,35.2598,35.2193,35.2355,14400.0
2007-08-08 10:50:00,43.47,43.58,43.46,43.54,33500.0,35.2355,35.3247,35.2274,35.2922,33500.0
2007-08-08 10:55:00,43.54,43.57,43.47,43.52,14700.0,35.2922,35.3166,35.2355,35.276,14700.0
2007-08-08 11:00:00,43.52,43.54,43.4,43.43,16200.0,35.276,35.2922,35.1788,35.2031,16200.0
2007-08-08 11:05:00,43.43,43.43,43.38,43.41,11000.0,35.2031,35.2031,35.1625,35.1869,11000.0
2007-08-08 11:10:00,43.42,43.45,43.41,43.43,10800.0,35.195,35.2193,35.1869,35.2031,10800.0
2007-08-08 11:15:00,43.42,43.44,43.4,43.4,10600.0,35.195,35.2112,35.1788,35.1788,10600.0
2007-08-08 11:20:00,43.4,43.43,43.37,43.41,7300.0,35.1788,35.2031,35.1544,35.1869,7300.0
2007-08-08 11:25:00,43.41,43.47,43.39,43.43,10400.0,35.1869,35.2355,35.1707,35.2031,10400.0
2007-08-08 11:30:00,43.42,43.43,43.35,43.4,11500.0,35.195,35.2031,35.1382,35.1788,11500.0
2007-08-08 11:35:00,43.41,43.45,43.4,43.42,9600.0,35.1869,35.2193,35.1788,35.195,9600.0
2007-08-08 11:40:00,43.44,43.46,43.43,43.45,4500.0,35.2112,35.2274,35.2031,35.2193,4500.0
2007-08-08 11:45:00,43.44,43.47,43.44,43.46,4900.0,35.2112,35.2355,35.2112,35.2274,4900.0
2007-08-08 11:50:00,43.45,43.49,43.43,43.43,11400.0,35.2193,35.2517,35.2031,35.2031,11400.0
2007-08-08 11:55:00,43.43,43.43,43.4,43.42,8100.0,35.2031,35.2031,35.1788,35.195,8100.0
2007-08-08 12:00:00,43.41,43.42,43.33,43.33,13500.0,35.1869,35.195,35.122,35.122,13500.0
2007-08-08 12:05:00,43.33,43.35,43.31,43.32,9100.0,35.122,35.1382,35.1058,35.1139,9100.0
2007-08-08 12:10:00,43.33,43.4,43.3,43.4,17200.0,35.122,35.1788,35.0977,35.1788,17200.0
2007-08-08 12:15:00,43.39,43.4,43.31,43.32,23000.0,35.1707,35.1788,35.1058,35.1139,23000.0
2007-08-08 12:20:00,43.32,43.34,43.26,43.26,18300.0,35.1139,35.1301,35.0653,35.0653,18300.0
2007-08-08 12:25:00,43.26,43.26,43.23,43.26,9100.0,35.0653,35.0653,35.041,35.0653,9100.0
2007-08-08 12:30:00,43.26,43.33,43.19,43.19,19900.0,35.0653,35.122,35.0085,35.0085,19900.0
2007-08-08 12:35:00,43.21,43.21,43.16,43.16,23500.0,35.0247,35.0247,34.9842,34.9842,23500.0
2007-08-08 12:40:00,43.16,43.17,43.13,43.14,17000.0,34.9842,34.9923,34.9599,34.968,17000.0
2007-08-08 12:45:00,43.15,43.16,43.06,43.07,39200.0,34.9761,34.9842,34.9032,34.9113,39200.0
2007-08-08 12:50:00,43.05,43.16,43.03,43.05,18600.0,34.8951,34.9842,34.8788,34.8951,18600.0
2007-08-08 12:55:00,43.05,43.07,43.01,43.01,9200.0,34.8951,34.9113,34.8626,34.8626,9200.0
2007-08-08 13:00:00,43.0,43.03,42.99,43.0,14500.0,34.8545,34.8788,34.8464,34.8545,14500.0
2007-08-08 13:05:00,42.99,43.04,42.98,43.0,15100.0,34.8464,34.887,34.8383,34.8545,15100.0
2007-08-08 13:10:00,43.0,43.03,42.93,43.03,11400.0,34.8545,34.8788,34.7978,34.8788,11400.0
2007-08-08 13:15:00,43.03,43.05,42.98,43.0,7100.0,34.8788,34.8951,34.8383,34.8545,7100.0
2007-08-08 13:20:00,42.99,43.02,42.97,43.01,11400.0,34.8464,34.8707,34.8302,34.8626,11400.0
2007-08-08 13:25:00,43.0,43.04,42.97,42.98,21500.0,34.8545,34.887,34.8302,34.8383,21500.0
2007-08-08 13:30:00,42.96,43.1,42.96,43.05,29500.0,34.8221,34.9356,34.8221,34.8951,29500.0
2007-08-08 13:35:00,43.06,43.1,43.03,43.09,36700.0,34.9032,34.9356,34.8788,34.9275,36700.0
2007-08-08 13:40:00,43.09,43.14,43.09,43.12,11300.0,34.9275,34.968,34.9275,34.9518,11300.0
2007-08-08 13:45:00,43.12,43.23,43.11,43.2,18500.0,34.9518,35.041,34.9437,35.0166,18500.0
2007-08-08 13:50:00,43.2,43.23,43.12,43.13,28000.0,35.0166,35.041,34.9518,34.9599,28000.0
2007-08-08 13:55:00,43.13,43.18,43.13,43.18,20900.0,34.9599,35.0004,34.9599,35.0004,20900.0
2007-08-08 14:00:00,43.18,43.18,43.11,43.11,16500.0,35.0004,35.0004,34.9437,34.9437,16500.0
2007-08-08 14:05:00,43.11,43.14,43.08,43.12,17600.0,34.9437,34.968,34.9194,34.9518,17600.0
2007-08-08 14:10:00,43.12,43.22,43.09,43.21,17100.0,34.9518,35.0329,34.9275,35.0247,17100.0
2007-08-08 14:15:00,43.22,43.22,43.19,43.21,13200.0,35.0329,35.0329,35.0085,35.0247,13200.0
2007-08-08 14:20:00,43.21,43.21,43.14,43.19,12000.0,35.0247,35.0247,34.968,35.0085,12000.0
2007-08-08 14:25:00,43.2,43.24,43.19,43.2,17500.0,35.0166,35.0491,35.0085,35.0166,17500.0
2007-08-08 14:30:00,43.21,43.26,43.19,43.22,17900.0,35.0247,35.0653,35.0085,35.0329,17900.0
2007-08-08 14:35:00,43.22,43.26,43.17,43.19,20400.0,35.0329,35.0653,34.9923,35.0085,20400.0
2007-08-08 14:40:00,43.19,43.19,43.1,43.15,25000.0,35.0085,35.0085,34.9356,34.9761,25000.0
2007-08-08 14:45:00,43.14,43.17,43.1,43.1,16300.0,34.968,34.9923,34.9356,34.9356,16300.0
2007-08-08 14:50:00,43.1,43.13,43.04,43.05,15900.0,34.9356,34.9599,34.887,34.8951,15900.0
2007-08-08 14:55:00,43.05,43.06,42.97,43.02,18200.0,34.8951,34.9032,34.8302,34.8707,18200.0
2007-08-08 15:00:00,43.03,43.07,42.92,42.94,24900.0,34.8788,34.9113,34.7897,34.8059,24900.0
2007-08-08 15:05:00,42.94,43.0,42.81,42.83,46400.0,34.8059,34.8545,34.7005,34.7167,46400.0
2007-08-08 15:10:00,42.83,42.96,42.81,42.93,29000.0,34.7167,34.8221,34.7005,34.7978,29000.0
2007-08-08 15:15:00,42.93,42.99,42.91,42.99,38700.0,34.7978,34.8464,34.7816,34.8464,38700.0
2007-08-08 15:20:00,42.99,43.09,42.85,42.89,54700.0,34.8464,34.9275,34.7329,34.7654,54700.0
2007-08-08 15:25:00,42.9,43.01,42.78,42.83,42300.0,34.7735,34.8626,34.6762,34.7167,42300.0
2007-08-08 15:30:00,42.81,42.88,42.75,42.83,45100.0,34.7005,34.7573,34.6519,34.7167,45100.0
2007-08-08 15:35:00,42.83,42.85,42.75,42.83,39000.0,34.7167,34.7329,34.6519,34.7167,39000.0
2007-08-08 15:40:00,42.83,42.86,42.77,42.8,39000.0,34.7167,34.741,34.6681,34.6924,39000.0
2007-08-08 15:45:00,42.79,42.97,42.79,42.84,46500.0,34.6843,34.8302,34.6843,34.7248,46500.0
2007-08-08 15:50:00,42.84,43.15,42.8,43.02,43800.0,34.7248,34.9761,34.6924,34.8707,43800.0
2007-08-08 15:55:00,43.0,43.22,42.98,43.21,64200.0,34.8545,35.0329,34.8383,35.0247,64200.0
2007-08-09 09:30:00,42.76,43.04,42.75,42.9,18900.0,34.66,34.887,34.6519,34.7735,18900.0
2007-08-09 09:35:00,42.9,43.23,42.51,43.23,26400.0,34.7735,35.041,34.4573,35.041,26400.0
2007-08-09 09:40:00,43.23,43.28,42.5,42.64,17900.0,35.041,35.0815,34.4492,34.5627,17900.0
2007-08-09 09:45:00,42.71,43.19,42.71,43.18,7900.0,34.6195,35.0085,34.6195,35.0004,7900.0
2007-08-09 09:50:00,43.18,43.29,43.09,43.09,14100.0,35.0004,35.0896,34.9275,34.9275,14100.0
2007-08-09 09:55:00,43.08,43.09,42.87,43.04,13100.0,34.9194,34.9275,34.7492,34.887,13100.0
2007-08-09 10:00:00,43.05,43.09,42.86,42.86,12000.0,34.8951,34.9275,34.741,34.741,12000.0
2007-08-09 10:05:00,42.86,42.87,42.73,42.73,10900.0,34.741,34.7492,34.6357,34.6357,10900.0
2007-08-09 10:10:00,42.74,42.76,42.72,42.75,8500.0,34.6438,34.66,34.6276,34.6519,8500.0
2007-08-09 10:15:00,42.75,42.84,42.75,42.81,9100.0,34.6519,34.7248,34.6519,34.7005,9100.0
2007-08-09 10:20:00,42.81,42.81,42.62,42.7,22700.0,34.7005,34.7005,34.5465,34.6114,22700.0
2007-08-09 10:25:00,42.74,42.75,42.69,42.72,10000.0,34.6438,34.6519,34.6033,34.6276,10000.0
2007-08-09 10:30:00,42.74,42.91,42.68,42.84,21700.0,34.6438,34.7816,34.5951,34.7248,21700.0
2007-08-09 10:35:00,42.82,42.84,42.62,42.67,12000.0,34.7086,34.7248,34.5465,34.587,12000.0
2007-08-09 10:40:00,42.63,42.73,42.6,42.68,11400.0,34.5546,34.6357,34.5303,34.5951,11400.0
2007-08-09 10:45:00,42.68,42.69,42.58,42.66,21200.0,34.5951,34.6033,34.5141,34.5789,21200.0
2007-08-09 10:50:00,42.66,42.73,42.6,42.73,12000.0,34.5789,34.6357,34.5303,34.6357,12000.0
2007-08-09 10:55:00,42.72,42.76,42.65,42.75,12400.0,34.6276,34.66,34.5708,34.6519,12400.0
2007-08-09 11:00:00,42.75,42.91,42.75,42.86,15800.0,34.6519,34.7816,34.6519,34.741,15800.0
2007-08-09 11:05:00,42.86,42.95,42.82,42.82,14000.0,34.741,34.814,34.7086,34.7086,14000.0
2007-08-09 11:10:00,42.85,43.05,42.83,43.0,20600.0,34.7329,34.8951,34.7167,34.8545,20600.0
2007-08-09 11:15:00,42.97,42.99,42.89,42.96,14800.0,34.8302,34.8464,34.7654,34.8221,14800.0
2007-08-09 11:20:00,42.95,42.96,42.85,42.86,16300.0,34.814,34.8221,34.7329,34.741,16300.0
2007-08-09 11:25:00,42.88,42.88,42.75,42.78,11700.0,34.7573,34.7573,34.6519,34.6762,11700.0
2007-08-09 11:30:00,42.77,42.81,42.65,42.67,18200.0,34.6681,34.7005,34.5708,34.587,18200.0
2007-08-09 11:35:00,42.66,42.68,42.61,42.61,13200.0,34.5789,34.5951,34.5384,34.5384,13200.0
2007-08-09 11:40:00,42.63,42.63,42.55,42.55,15600.0,34.5546,34.5546,34.4898,34.4898,15600.0
2007-08-09 11:45:00,42.55,42.56,42.5,42.5,16800.0,34.4898,34.4979,34.4492,34.4492,16800.0
2007-08-09 11:50:00,42.5,42.52,42.43,42.45,32700.0,34.4492,34.4655,34.3925,34.4087,32700.0
2007-08-09 11:55:00,42.45,42.45,42.37,42.43,13800.0,34.4087,34.4087,34.3439,34.3925,13800.0
2007-08-09 12:00:00,42.43,42.45,42.39,42.45,23400.0,34.3925,34.4087,34.3601,34.4087,23400.0
2007-08-09 12:05:00,42.46,42.5,42.41,42.49,37900.0,34.4168,34.4492,34.3763,34.4411,37900.0
2007-08-09 12:10:00,42.49,42.54,42.46,42.54,31700.0,34.4411,34.4817,34.4168,34.4817,31700.0
2007-08-09 12:15:00,42.54,42.59,42.52,42.57,21700.0,34.4817,34.5222,34.4655,34.506,21700.0
2007-08-09 12:20:00,42.56,42.6,42.56,42.59,35800.0,34.4979,34.5303,34.4979,34.5222,35800.0
2007-08-09 12:25:00,42.57,42.67,42.57,42.67,18100.0,34.506,34.587,34.506,34.587,18100.0
2007-08-09 12:30:00,42.65,42.66,42.56,42.6,34700.0,34.5708,34.5789,34.4979,34.5303,34700.0
2007-08-09 12:35:00,42.61,42.61,42.51,42.52,19400.0,34.5384,34.5384,34.4573,34.4655,19400.0
2007-08-09 12:40:00,42.5,42.51,42.45,42.5,8500.0,34.4492,34.4573,34.4087,34.4492,8500.0
2007-08-09 12:45:00,42.49,42.53,42.45,42.45,11300.0,34.4411,34.4736,34.4087,34.4087,11300.0
2007-08-09 12:50:00,42.44,42.46,42.38,42.39,13300.0,34.4006,34.4168,34.352,34.3601,13300.0
2007-08-09 12:55:00,42.4,42.45,42.38,42.42,12900.0,34.3682,34.4087,34.352,34.3844,12900.0
2007-08-09 13:00:00,42.41,42.44,42.31,42.31,22200.0,34.3763,34.4006,34.2952,34.2952,22200.0
2007-08-09 13:05:00,42.31,42.42,42.3,42.39,17900.0,34.2952,34.3844,34.2871,34.3601,17900.0
2007-08-09 13:10:00,42.38,42.4,42.28,42.29,18600.0,34.352,34.3682,34.2709,34.279,18600.0
2007-08-09 13:15:00,42.29,42.37,42.25,42.25,33200.0,34.279,34.3439,34.2466,34.2466,33200.0
2007-08-09 13:20:00,42.27,42.43,42.27,42.43,25900.0,34.2628,34.3925,34.2628,34.3925,25900.0
2007-08-09 13:25:00,42.43,42.44,42.36,42.39,24500.0,34.3925,34.4006,34.3358,34.3601,24500.0
2007-08-09 13:30:00,42.39,42.49,42.37,42.47,175600.0,34.3601,34.4411,34.3439,34.4249,175600.0
2007-08-09 13:35:00,42.47,42.48,42.42,42.44,16300.0,34.4249,34.433,34.3844,34.4006,16300.0
2007-08-09 13:40:00,42.45,42.46,42.38,42.44,13300.0,34.4087,34.4168,34.352,34.4006,13300.0
2007-08-09 13:45:00,42.45,42.56,42.43,42.52,21100.0,34.4087,34.4979,34.3925,34.4655,21100.0
2007-08-09 13:50:00,42.53,42.58,42.52,42.56,8100.0,34.4736,34.5141,34.4655,34.4979,8100.0
2007-08-09 13:55:00,42.57,42.64,42.57,42.58,17800.0,34.506,34.5627,34.506,34.5141,17800.0
2007-08-09 14:00:00,42.58,42.58,42.52,42.57,19000.0,34.5141,34.5141,34.4655,34.506,19000.0
2007-08-09 14:05:00,42.55,42.6,42.54,42.56,26500.0,34.4898,34.5303,34.4817,34.4979,26500.0
2007-08-09 14:10:00,42.55,42.63,42.54,42.6,28200.0,34.4898,34.5546,34.4817,34.5303,28200.0
2007-08-09 14:15:00,42.6,42.67,42.53,42.66,30600.0,34.5303,34.587,34.4736,34.5789,30600.0
2007-08-09 14:20:00,42.66,42.73,42.64,42.64,27500.0,34.5789,34.6357,34.5627,34.5627,27500.0
2007-08-09 14:25:00,42.65,42.66,42.52,42.58,19400.0,34.5708,34.5789,34.4655,34.5141,19400.0
2007-08-09 14:30:00,42.6,42.67,42.52,42.59,32000.0,34.5303,34.587,34.4655,34.5222,32000.0
2007-08-09 14:35:00,42.6,42.61,42.51,42.55,22900.0,34.5303,34.5384,34.4573,34.4898,22900.0
2007-08-09 14:40:00,42.56,42.66,42.51,42.59,35100.0,34.4979,34.5789,34.4573,34.5222,35100.0
2007-08-09 14:45:00,42.58,42.63,42.53,42.54,22900.0,34.5141,34.5546,34.4736,34.4817,22900.0
2007-08-09 14:50:00,42.53,42.6,42.51,42.55,41700.0,34.4736,34.5303,34.4573,34.4898,41700.0
2007-08-09 14:55:00,42.56,42.56,42.44,42.44,27300.0,34.4979,34.4979,34.4006,34.4006,27300.0
2007-08-09 15:00:00,42.44,42.54,42.4,42.4,49900.0,34.4006,34.4817,34.3682,34.3682,49900.0
2007-08-09 15:05:00,42.4,42.59,42.39,42.58,34500.0,34.3682,34.5222,34.3601,34.5141,34500.0
2007-08-09 15:10:00,42.58,42.67,42.47,42.55,23100.0,34.5141,34.587,34.4249,34.4898,23100.0
2007-08-09 15:15:00,42.57,42.72,42.54,42.62,24300.0,34.506,34.6276,34.4817,34.5465,24300.0
2007-08-09 15:20:00,42.62,42.63,42.49,42.61,32800.0,34.5465,34.5546,34.4411,34.5384,32800.0
2007-08-09 15:25:00,42.59,42.65,42.51,42.55,22200.0,34.5222,34.5708,34.4573,34.4898,22200.0
2007-08-09 15:30:00,42.59,42.78,42.57,42.66,29300.0,34.5222,34.6762,34.506,34.5789,29300.0
2007-08-09 15:35:00,42.66,42.68,42.51,42.57,36400.0,34.5789,34.5951,34.4573,34.506,36400.0
2007-08-09 15:40:00,42.56,42.79,42.5,42.73,40300.0,34.4979,34.6843,34.4492,34.6357,40300.0
2007-08-09 15:45:00,42.74,42.74,42.62,42.72,26900.0,34.6438,34.6438,34.5465,34.6276,26900.0
2007-08-09 15:50:00,42.74,42.78,42.5,42.55,56500.0,34.6438,34.6762,34.4492,34.4898,56500.0
2007-08-09 15:55:00,42.53,42.68,42.4,42.4,44300.0,34.4736,34.5951,34.3682,34.3682,44300.0
2007-08-10 09:30:00,42.06,42.43,41.96,42.36,31200.0,34.0926,34.3925,34.0115,34.3358,31200.0
2007-08-10 09:35:00,42.42,42.43,41.95,41.95,15400.0,34.3844,34.3925,34.0034,34.0034,15400.0
2007-08-10 09:40:00,42.01,42.6,41.95,42.57,26100.0,34.0521,34.5303,34.0034,34.506,26100.0
2007-08-10 09:45:00,42.54,42.8,42.4,42.59,41100.0,34.4817,34.6924,34.3682,34.5222,41100.0
2007-08-10 09:50:00,42.56,42.57,42.43,42.49,16200.0,34.4979,34.506,34.3925,34.4411,16200.0
2007-08-10 09:55:00,42.47,42.51,42.19,42.24,19500.0,34.4249,34.4573,34.198,34.2385,19500.0
2007-08-10 10:00:00,42.2,42.24,42.03,42.07,14600.0,34.2061,34.2385,34.0683,34.1007,14600.0
2007-08-10 10:05:00,42.07,42.11,41.85,41.93,34700.0,34.1007,34.1331,33.9224,33.9872,34700.0
2007-08-10 10:10:00,41.92,41.92,41.75,41.79,13200.0,33.9791,33.9791,33.8413,33.8737,13200.0
2007-08-10 10:15:00,41.8,41.87,41.73,41.79,24100.0,33.8818,33.9386,33.8251,33.8737,24100.0
2007-08-10 10:20:00,41.81,41.92,41.77,41.77,12800.0,33.8899,33.9791,33.8575,33.8575,12800.0
2007-08-10 10:25:00,41.77,41.83,41.52,41.63,11800.0,33.8575,33.9062,33.6549,33.744,11800.0
2007-08-10 10:30:00,41.63,41.77,41.61,41.66,11400.0,33.744,33.8575,33.7278,33.7684,11400.0
2007-08-10 10:35:00,41.64,41.69,41.5,41.53,10200.0,33.7522,33.7927,33.6387,33.663,10200.0
2007-08-10 10:40:00,41.53,41.71,41.51,41.64,21900.0,33.663,33.8089,33.6468,33.7522,21900.0
2007-08-10 10:45:00,41.63,41.7,41.5,41.5,14500.0,33.744,33.8008,33.6387,33.6387,14500.0
2007-08-10 10:50:00,41.48,41.51,41.39,41.46,14000.0,33.6225,33.6468,33.5495,33.6063,14000.0
2007-08-10 10:55:00,41.42,41.53,41.28,41.4,23600.0,33.5738,33.663,33.4603,33.5576,23600.0
2007-08-10 11:00:00,41.39,41.56,41.39,41.54,17000.0,33.5495,33.6873,33.5495,33.6711,17000.0
2007-08-10 11:05:00,41.52,41.64,41.46,41.53,25800.0,33.6549,33.7522,33.6063,33.663,25800.0
2007-08-10 11:10:00,41.54,41.62,41.52,41.62,19700.0,33.6711,33.7359,33.6549,33.7359,19700.0
2007-08-10 11:15:00,41.6,41.76,41.6,41.63,18600.0,33.7197,33.8494,33.7197,33.744,18600.0
2007-08-10 11:20:00,41.65,41.72,41.52,41.57,17800.0,33.7603,33.817,33.6549,33.6954,17800.0
2007-08-10 11:25:00,41.53,41.56,41.42,41.5,17300.0,33.663,33.6873,33.5738,33.6387,17300.0
2007-08-10 11:30:00,41.47,41.47,41.35,41.38,12500.0,33.6144,33.6144,33.5171,33.5414,12500.0
2007-08-10 11:35:00,41.37,41.38,41.25,41.26,10100.0,33.5333,33.5414,33.436,33.4441,10100.0
2007-08-10 11:40:00,41.27,41.3,41.25,41.25,9300.0,33.4522,33.4766,33.436,33.436,9300.0
2007-08-10 11:45:00,41.25,41.3,41.14,41.14,15700.0,33.436,33.4766,33.3469,33.3469,15700.0
2007-08-10 11:50:00,41.17,41.24,41.14,41.24,10700.0,33.3712,33.4279,33.3469,33.4279,10700.0
2007-08-10 11:55:00,41.25,41.52,41.23,41.52,47900.0,33.436,33.6549,33.4198,33.6549,47900.0
2007-08-10 12:00:00,41.53,41.6,41.52,41.52,9600.0,33.663,33.7197,33.6549,33.6549,9600.0
2007-08-10 12:05:00,41.54,41.66,41.53,41.58,16800.0,33.6711,33.7684,33.663,33.7035,16800.0
2007-08-10 12:10:00,41.58,41.64,41.57,41.63,14300.0,33.7035,33.7522,33.6954,33.744,14300.0
2007-08-10 12:15:00,41.64,42.01,41.63,42.01,44800.0,33.7522,34.0521,33.744,34.0521,44800.0
2007-08-10 12:20:00,41.99,42.47,41.97,42.44,43600.0,34.0359,34.4249,34.0196,34.4006,43600.0
2007-08-10 12:25:00,42.4,42.46,42.32,42.37,22000.0,34.3682,34.4168,34.3033,34.3439,22000.0
2007-08-10 12:30:00,42.38,42.41,42.19,42.23,25000.0,34.352,34.3763,34.198,34.2304,25000.0
2007-08-10 12:35:00,42.23,42.26,42.09,42.24,23800.0,34.2304,34.2547,34.1169,34.2385,23800.0
2007-08-10 12:40:00,42.24,42.24,42.1,42.14,13200.0,34.2385,34.2385,34.125,34.1574,13200.0
2007-08-10 12:45:00,42.14,42.2,42.1,42.13,12300.0,34.1574,34.2061,34.125,34.1493,12300.0
2007-08-10 12:50:00,42.14,42.34,42.1,42.29,43200.0,34.1574,34.3196,34.125,34.279,43200.0
2007-08-10 12:55:00,42.28,42.28,42.09,42.09,19400.0,34.2709,34.2709,34.1169,34.1169,19400.0
2007-08-10 13:00:00,42.1,42.13,42.06,42.06,12400.0,34.125,34.1493,34.0926,34.0926,12400.0
2007-08-10 13:05:00,42.05,42.08,41.9,41.92,14700.0,34.0845,34.1088,33.9629,33.9791,14700.0
2007-08-10 13:10:00,41.9,41.93,41.82,41.82,18900.0,33.9629,33.9872,33.8981,33.8981,18900.0
2007-08-10 13:15:00,41.82,41.97,41.76,41.97,25800.0,33.8981,34.0196,33.8494,34.0196,25800.0
2007-08-10 13:20:00,41.97,42.09,41.97,42.05,13500.0,34.0196,34.1169,34.0196,34.0845,13500.0
2007-08-10 13:25:00,42.03,42.05,41.91,41.95,11000.0,34.0683,34.0845,33.971,34.0034,11000.0
2007-08-10 13:30:00,41.94,41.94,41.82,41.83,12800.0,33.9953,33.9953,33.8981,33.9062,12800.0
2007-08-10 13:35:00,41.82,41.94,41.82,41.88,18500.0,33.8981,33.9953,33.8981,33.9467,18500.0
2007-08-10 13:40:00,41.87,41.89,41.71,41.74,14600.0,33.9386,33.9548,33.8089,33.8332,14600.0
2007-08-10 13:45:00,41.73,41.73,41.5,41.52,21300.0,33.8251,33.8251,33.6387,33.6549,21300.0
2007-08-10 13:50:00,41.52,41.63,41.46,41.51,37400.0,33.6549,33.744,33.6063,33.6468,37400.0
2007-08-10 13:55:00,41.53,41.55,41.48,41.52,16400.0,33.663,33.6792,33.6225,33.6549,16400.0
2007-08-10 14:00:00,41.51,41.6,41.51,41.51,19300.0,33.6468,33.7197,33.6468,33.6468,19300.0
2007-08-10 14:05:00,41.5,41.65,41.5,41.61,25000.0,33.6387,33.7603,33.6387,33.7278,25000.0
2007-08-10 14:10:00,41.63,41.63,41.55,41.57,19400.0,33.744,33.744,33.6792,33.6954,19400.0
2007-08-10 14:15:00,41.57,41.69,41.54,41.66,22900.0,33.6954,33.7927,33.6711,33.7684,22900.0
2007-08-10 14:20:00,41.66,41.66,41.52,41.52,23100.0,33.7684,33.7684,33.6549,33.6549,23100.0
2007-08-10 14:25:00,41.54,41.67,41.52,41.53,17500.0,33.6711,33.7765,33.6549,33.663,17500.0
2007-08-10 14:30:00,41.54,41.57,41.49,41.5,27000.0,33.6711,33.6954,33.6306,33.6387,27000.0
2007-08-10 14:35:00,41.51,41.54,41.46,41.51,12300.0,33.6468,33.6711,33.6063,33.6468,12300.0
2007-08-10 14:40:00,41.51,41.56,41.46,41.5,9900.0,33.6468,33.6873,33.6063,33.6387,9900.0
2007-08-10 14:45:00,41.5,41.65,41.5,41.61,12000.0,33.6387,33.7603,33.6387,33.7278,12000.0
2007-08-10 14:50:00,41.58,41.59,41.5,41.5,12000.0,33.7035,33.7116,33.6387,33.6387,12000.0
2007-08-10 14:55:00,41.53,41.54,41.49,41.5,11200.0,33.663,33.6711,33.6306,33.6387,11200.0
2007-08-10 15:00:00,41.5,41.54,41.47,41.5,12600.0,33.6387,33.6711,33.6144,33.6387,12600.0
2007-08-10 15:05:00,41.48,41.62,41.48,41.58,15100.0,33.6225,33.7359,33.6225,33.7035,15100.0
2007-08-10 15:10:00,41.56,41.56,41.47,41.55,12600.0,33.6873,33.6873,33.6144,33.6792,12600.0
2007-08-10 15:15:00,41.56,41.64,41.47,41.47,22200.0,33.6873,33.7522,33.6144,33.6144,22200.0
2007-08-10 15:20:00,41.47,41.68,41.46,41.59,17800.0,33.6144,33.7846,33.6063,33.7116,17800.0
2007-08-10 15:25:00,41.6,41.89,41.6,41.78,25100.0,33.7197,33.9548,33.7197,33.8656,25100.0
2007-08-10 15:30:00,41.78,42.01,41.71,42.0,29700.0,33.8656,34.0521,33.8089,34.044,29700.0
2007-08-10 15:35:00,41.97,42.15,41.92,42.09,36900.0,34.0196,34.1655,33.9791,34.1169,36900.0
2007-08-10 15:40:00,42.09,42.11,41.8,41.82,39400.0,34.1169,34.1331,33.8818,33.8981,39400.0
2007-08-10 15:45:00,41.8,41.93,41.74,41.86,38000.0,33.8818,33.9872,33.8332,33.9305,38000.0
2007-08-10 15:50:00,41.9,42.09,41.9,42.05,32000.0,33.9629,34.1169,33.9629,34.0845,32000.0
2007-08-10 15:55:00,42.05,42.11,41.93,41.98,48500.0,34.0845,34.1331,33.9872,34.0277,48500.0
2007-08-13 09:30:00,42.1,42.3,42.0,42.09,20900.0,34.125,34.2871,34.044,34.1169,20900.0
2007-08-13 09:35:00,42.08,42.16,41.99,42.03,11700.0,34.1088,34.1736,34.0359,34.0683,11700.0
2007-08-13 09:40:00,42.02,42.06,41.95,41.95,13300.0,34.0602,34.0926,34.0034,34.0034,13300.0
2007-08-13 09:45:00,41.98,41.99,41.88,41.89,12100.0,34.0277,34.0359,33.9467,33.9548,12100.0
2007-08-13 09:50:00,41.89,41.95,41.82,41.85,19700.0,33.9548,34.0034,33.8981,33.9224,19700.0
2007-08-13 09:55:00,41.85,41.88,41.7,41.76,13900.0,33.9224,33.9467,33.8008,33.8494,13900.0
2007-08-13 10:00:00,41.77,41.78,41.67,41.68,21500.0,33.8575,33.8656,33.7765,33.7846,21500.0
2007-08-13 10:05:00,41.69,41.7,41.63,41.64,20300.0,33.7927,33.8008,33.744,33.7522,20300.0
2007-08-13 10:10:00,41.64,41.65,41.58,41.59,19200.0,33.7522,33.7603,33.7035,33.7116,19200.0
2007-08-13 10:15:00,41.58,41.66,41.55,41.65,27900.0,33.7035,33.7684,33.6792,33.7603,27900.0
2007-08-13 10:20:00,41.66,41.73,41.65,41.65,20100.0,33.7684,33.8251,33.7603,33.7603,20100.0
2007-08-13 10:25:00,41.67,41.72,41.6,41.61,36500.0,33.7765,33.817,33.7197,33.7278,36500.0
2007-08-13 10:30:00,41.63,41.63,41.49,41.52,38100.0,33.744,33.744,33.6306,33.6549,38100.0
2007-08-13 10:35:00,41.52,41.55,41.5,41.53,20300.0,33.6549,33.6792,33.6387,33.663,20300.0
2007-08-13 10:40:00,41.5,41.51,41.33,41.35,22700.0,33.6387,33.6468,33.5009,33.5171,22700.0
2007-08-13 10:45:00,41.35,41.43,41.34,41.39,12800.0,33.5171,33.5819,33.509,33.5495,12800.0
2007-08-13 10:50:00,41.39,41.39,41.3,41.33,27700.0,33.5495,33.5495,33.4766,33.5009,27700.0
2007-08-13 10:55:00,41.33,41.54,41.31,41.54,26900.0,33.5009,33.6711,33.4847,33.6711,26900.0
2007-08-13 11:00:00,41.52,41.53,41.45,41.51,15800.0,33.6549,33.663,33.5981,33.6468,15800.0
2007-08-13 11:05:00,41.52,41.54,41.48,41.51,14200.0,33.6549,33.6711,33.6225,33.6468,14200.0
2007-08-13 11:10:00,41.5,41.55,41.47,41.52,17300.0,33.6387,33.6792,33.6144,33.6549,17300.0
2007-08-13 11:15:00,41.53,41.55,41.5,41.55,8100.0,33.663,33.6792,33.6387,33.6792,8100.0
2007-08-13 11:20:00,41.54,41.64,41.53,41.63,11200.0,33.6711,33.7522,33.663,33.744,11200.0
2007-08-13 11:25:00,41.63,41.66,41.6,41.62,5700.0,33.744,33.7684,33.7197,33.7359,5700.0
2007-08-13 11:30:00,41.63,41.78,41.61,41.72,14000.0,33.744,33.8656,33.7278,33.817,14000.0
2007-08-13 11:35:00,41.7,41.75,41.69,41.72,8200.0,33.8008,33.8413,33.7927,33.817,8200.0
2007-08-13 11:40:00,41.72,41.75,41.7,41.75,9800.0,33.817,33.8413,33.8008,33.8413,9800.0
2007-08-13 11:45:00,41.75,41.8,41.71,41.73,15300.0,33.8413,33.8818,33.8089,33.8251,15300.0
2007-08-13 11:50:00,41.74,41.8,41.73,41.8,14200.0,33.8332,33.8818,33.8251,33.8818,14200.0
2007-08-13 11:55:00,41.8,41.89,41.73,41.89,16100.0,33.8818,33.9548,33.8251,33.9548,16100.0
2007-08-13 12:00:00,41.89,41.92,41.85,41.9,10900.0,33.9548,33.9791,33.9224,33.9629,10900.0
2007-08-13 12:05:00,41.88,41.91,41.83,41.91,5700.0,33.9467,33.971,33.9062,33.971,5700.0
2007-08-13 12:10:00,41.9,41.92,41.85,41.9,5000.0,33.9629,33.9791,33.9224,33.9629,5000.0
2007-08-13 12:15:00,41.89,41.89,41.88,41.88,4400.0,33.9548,33.9548,33.9467,33.9467,4400.0
2007-08-13 12:20:00,41.88,41.89,41.82,41.82,10000.0,33.9467,33.9548,33.8981,33.8981,10000.0
2007-08-13 12:25:00,41.82,41.82,41.78,41.79,14600.0,33.8981,33.8981,33.8656,33.8737,14600.0
2007-08-13 12:30:00,41.77,41.83,41.76,41.78,29100.0,33.8575,33.9062,33.8494,33.8656,29100.0
2007-08-13 12:35:00,41.77,41.86,41.75,41.76,20300.0,33.8575,33.9305,33.8413,33.8494,20300.0
2007-08-13 12:40:00,41.79,41.81,41.76,41.77,22900.0,33.8737,33.8899,33.8494,33.8575,22900.0
2007-08-13 12:45:00,41.76,41.84,41.76,41.84,22800.0,33.8494,33.9143,33.8494,33.9143,22800.0
2007-08-13 12:50:00,41.83,41.85,41.8,41.81,6500.0,33.9062,33.9224,33.8818,33.8899,6500.0
2007-08-13 12:55:00,41.83,41.85,41.82,41.85,12300.0,33.9062,33.9224,33.8981,33.9224,12300.0
2007-08-13 13:00:00,41.85,41.89,41.83,41.83,20400.0,33.9224,33.9548,33.9062,33.9062,20400.0
2007-08-13 13:05:00,41.84,41.84,41.76,41.77,30000.0,33.9143,33.9143,33.8494,33.8575,30000.0
2007-08-13 13:10:00,41.76,41.8,41.75,41.77,32600.0,33.8494,33.8818,33.8413,33.8575,32600.0
2007-08-13 13:15:00,41.77,41.79,41.71,41.75,25600.0,33.8575,33.8737,33.8089,33.8413,25600.0
2007-08-13 13:20:00,41.73,41.8,41.71,41.78,39900.0,33.8251,33.8818,33.8089,33.8656,39900.0
2007-08-13 13:25:00,41.79,41.82,41.78,41.79,12300.0,33.8737,33.8981,33.8656,33.8737,12300.0
2007-08-13 13:30:00,41.8,41.86,41.77,41.84,12600.0,33.8818,33.9305,33.8575,33.9143,12600.0
2007-08-13 13:35:00,41.85,41.88,41.84,41.87,8200.0,33.9224,33.9467,33.9143,33.9386,8200.0
2007-08-13 13:40:00,41.86,41.88,41.84,41.84,9500.0,33.9305,33.9467,33.9143,33.9143,9500.0
2007-08-13 13:45:00,41.84,41.87,41.81,41.83,14400.0,33.9143,33.9386,33.8899,33.9062,14400.0
2007-08-13 13:50:00,41.82,41.87,41.81,41.83,12300.0,33.8981,33.9386,33.8899,33.9062,12300.0
2007-08-13 13:55:00,41.84,41.98,41.84,41.96,16000.0,33.9143,34.0277,33.9143,34.0115,16000.0
2007-08-13 14:00:00,41.96,42.13,41.95,42.11,21900.0,34.0115,34.1493,34.0034,34.1331,21900.0
2007-08-13 14:05:00,42.09,42.13,42.04,42.07,18800.0,34.1169,34.1493,34.0764,34.1007,18800.0
2007-08-13 14:10:00,42.08,42.14,42.06,42.13,18600.0,34.1088,34.1574,34.0926,34.1493,18600.0
2007-08-13 14:15:00,42.13,42.17,42.08,42.17,13200.0,34.1493,34.1818,34.1088,34.1818,13200.0
2007-08-13 14:20:00,42.15,42.38,42.15,42.31,40100.0,34.1655,34.352,34.1655,34.2952,40100.0
2007-08-13 14:25:00,42.31,42.35,42.26,42.27,30300.0,34.2952,34.3277,34.2547,34.2628,30300.0
2007-08-13 14:30:00,42.28,42.28,42.22,42.27,11100.0,34.2709,34.2709,34.2223,34.2628,11100.0
2007-08-13 14:35:00,42.23,42.26,42.2,42.22,19300.0,34.2304,34.2547,34.2061,34.2223,19300.0
2007-08-13 14:40:00,42.22,42.25,42.15,42.18,15600.0,34.2223,34.2466,34.1655,34.1899,15600.0
2007-08-13 14:45:00,42.17,42.21,42.11,42.12,16000.0,34.1818,34.2142,34.1331,34.1412,16000.0
2007-08-13 14:50:00,42.12,42.17,42.11,42.11,17500.0,34.1412,34.1818,34.1331,34.1331,17500.0
2007-08-13 14:55:00,42.11,42.17,42.09,42.09,20800.0,34.1331,34.1818,34.1169,34.1169,20800.0
2007-08-13 15:00:00,42.11,42.13,42.05,42.07,30600.0,34.1331,34.1493,34.0845,34.1007,30600.0
2007-08-13 15:05:00,42.05,42.13,42.03,42.09,24100.0,34.0845,34.1493,34.0683,34.1169,24100.0
2007-08-13 15:10:00,42.1,42.13,42.08,42.1,26900.0,34.125,34.1493,34.1088,34.125,26900.0
2007-08-13 15:15:00,42.09,42.11,42.05,42.06,25800.0,34.1169,34.1331,34.0845,34.0926,25800.0
2007-08-13 15:20:00,42.07,42.08,41.96,42.01,27400.0,34.1007,34.1088,34.0115,34.0521,27400.0
2007-08-13 15:25:00,42.01,42.1,41.99,42.1,16500.0,34.0521,34.125,34.0359,34.125,16500.0
2007-08-13 15:30:00,42.11,42.12,41.98,41.98,45600.0,34.1331,34.1412,34.0277,34.0277,45600.0
2007-08-13 15:35:00,41.98,42.25,41.97,42.09,31300.0,34.0277,34.2466,34.0196,34.1169,31300.0
2007-08-13 15:40:00,42.1,42.11,42.06,42.11,24900.0,34.125,34.1331,34.0926,34.1331,24900.0
2007-08-13 15:45:00,42.09,42.12,42.03,42.06,32800.0,34.1169,34.1412,34.0683,34.0926,32800.0
2007-08-13 15:50:00,42.07,42.08,41.96,41.98,34500.0,34.1007,34.1088,34.0115,34.0277,34500.0
2007-08-13 15:55:00,41.98,42.05,41.95,42.03,32500.0,34.0277,34.0845,34.0034,34.0683,32500.0
2007-08-14 09:30:00,42.17,42.34,42.0,42.32,11100.0,34.1818,34.3196,34.044,34.3033,11100.0
2007-08-14 09:35:00,42.33,42.33,42.05,42.22,10200.0,34.3114,34.3114,34.0845,34.2223,10200.0
2007-08-14 09:40:00,42.23,42.4,42.16,42.35,11400.0,34.2304,34.3682,34.1736,34.3277,11400.0
2007-08-14 09:45:00,42.35,42.35,42.17,42.28,11900.0,34.3277,34.3277,34.1818,34.2709,11900.0
2007-08-14 09:50:00,42.27,42.38,42.22,42.36,10700.0,34.2628,34.352,34.2223,34.3358,10700.0
2007-08-14 09:55:00,42.39,42.44,42.34,42.34,41600.0,34.3601,34.4006,34.3196,34.3196,41600.0
2007-08-14 10:00:00,42.35,42.37,42.21,42.24,11900.0,34.3277,34.3439,34.2142,34.2385,11900.0
2007-08-14 10:05:00,42.25,42.26,42.15,42.17,9700.0,34.2466,34.2547,34.1655,34.1818,9700.0
2007-08-14 10:10:00,42.1,42.14,42.03,42.03,12700.0,34.125,34.1574,34.0683,34.0683,12700.0
2007-08-14 10:15:00,42.05,42.07,41.91,41.98,20400.0,34.0845,34.1007,33.971,34.0277,20400.0
2007-08-14 10:20:00,41.95,42.02,41.91,41.93,13400.0,34.0034,34.0602,33.971,33.9872,13400.0
2007-08-14 10:25:00,41.93,41.93,41.85,41.88,6700.0,33.9872,33.9872,33.9224,33.9467,6700.0
2007-08-14 10:30:00,41.83,41.96,41.82,41.96,7400.0,33.9062,34.0115,33.8981,34.0115,7400.0
2007-08-14 10:35:00,41.95,41.96,41.84,41.84,13700.0,34.0034,34.0115,33.9143,33.9143,13700.0
2007-08-14 10:40:00,41.86,41.88,41.78,41.86,16300.0,33.9305,33.9467,33.8656,33.9305,16300.0
2007-08-14 10:45:00,41.85,41.93,41.85,41.93,3500.0,33.9224,33.9872,33.9224,33.9872,3500.0
2007-08-14 10:50:00,41.94,41.94,41.82,41.82,10700.0,33.9953,33.9953,33.8981,33.8981,10700.0
2007-08-14 10:55:00,41.82,41.83,41.75,41.75,18500.0,33.8981,33.9062,33.8413,33.8413,18500.0
2007-08-14 11:00:00,41.73,41.77,41.68,41.69,13800.0,33.8251,33.8575,33.7846,33.7927,13800.0
2007-08-14 11:05:00,41.69,41.78,41.58,41.58,17500.0,33.7927,33.8656,33.7035,33.7035,17500.0
2007-08-14 11:10:00,41.61,41.61,41.55,41.6,9500.0,33.7278,33.7278,33.6792,33.7197,9500.0
2007-08-14 11:15:00,41.6,41.63,41.6,41.6,11300.0,33.7197,33.744,33.7197,33.7197,11300.0
2007-08-14 11:20:00,41.6,41.66,41.6,41.66,11500.0,33.7197,33.7684,33.7197,33.7684,11500.0
2007-08-14 11:25:00,41.65,41.69,41.6,41.67,9900.0,33.7603,33.7927,33.7197,33.7765,9900.0
2007-08-14 11:30:00,41.67,41.72,41.67,41.72,11400.0,33.7765,33.817,33.7765,33.817,11400.0
2007-08-14 11:35:00,41.72,41.75,41.68,41.71,10000.0,33.817,33.8413,33.7846,33.8089,10000.0
2007-08-14 11:40:00,41.69,41.73,41.69,41.73,10400.0,33.7927,33.8251,33.7927,33.8251,10400.0
2007-08-14 11:45:00,41.7,41.75,41.69,41.73,6000.0,33.8008,33.8413,33.7927,33.8251,6000.0
2007-08-14 11:50:00,41.74,41.75,41.71,41.75,19000.0,33.8332,33.8413,33.8089,33.8413,19000.0
2007-08-14 11:55:00,41.76,41.94,41.72,41.88,22800.0,33.8494,33.9953,33.817,33.9467,22800.0
2007-08-14 12:00:00,41.85,41.94,41.85,41.94,8300.0,33.9224,33.9953,33.9224,33.9953,8300.0
2007-08-14 12:05:00,41.93,41.97,41.87,41.89,15700.0,33.9872,34.0196,33.9386,33.9548,15700.0
2007-08-14 12:10:00,41.88,41.89,41.86,41.89,6400.0,33.9467,33.9548,33.9305,33.9548,6400.0
2007-08-14 12:15:00,41.88,41.94,41.88,41.91,9600.0,33.9467,33.9953,33.9467,33.971,9600.0
2007-08-14 12:20:00,41.9,41.97,41.9,41.95,6700.0,33.9629,34.0196,33.9629,34.0034,6700.0
2007-08-14 12:25:00,41.95,41.95,41.84,41.85,16500.0,34.0034,34.0034,33.9143,33.9224,16500.0
2007-08-14 12:30:00,41.88,41.9,41.86,41.87,7000.0,33.9467,33.9629,33.9305,33.9386,7000.0
2007-08-14 12:35:00,41.88,41.93,41.87,41.93,4200.0,33.9467,33.9872,33.9386,33.9872,4200.0
2007-08-14 12:40:00,41.93,41.93,41.84,41.89,8300.0,33.9872,33.9872,33.9143,33.9548,8300.0
2007-08-14 12:45:00,41.86,41.97,41.86,41.93,9000.0,33.9305,34.0196,33.9305,33.9872,9000.0
2007-08-14 12:50:00,41.93,41.93,41.87,41.9,6200.0,33.9872,33.9872,33.9386,33.9629,6200.0
2007-08-14 12:55:00,41.9,41.99,41.9,41.95,6600.0,33.9629,34.0359,33.9629,34.0034,6600.0
2007-08-14 13:00:00,41.96,41.98,41.9,41.98,8100.0,34.0115,34.0277,33.9629,34.0277,8100.0
2007-08-14 13:05:00,41.98,41.99,41.94,41.94,5200.0,34.0277,34.0359,33.9953,33.9953,5200.0
2007-08-14 13:10:00,41.93,41.95,41.89,41.93,5900.0,33.9872,34.0034,33.9548,33.9872,5900.0
2007-08-14 13:15:00,41.91,41.95,41.86,41.93,6900.0,33.971,34.0034,33.9305,33.9872,6900.0
2007-08-14 13:20:00,41.9,41.93,41.89,41.91,8700.0,33.9629,33.9872,33.9548,33.971,8700.0
2007-08-14 13:25:00,41.89,41.92,41.86,41.88,7700.0,33.9548,33.9791,33.9305,33.9467,7700.0
2007-08-14 13:30:00,41.88,41.91,41.88,41.91,11900.0,33.9467,33.971,33.9467,33.971,11900.0
2007-08-14 13:35:00,41.91,41.98,41.91,41.92,19200.0,33.971,34.0277,33.971,33.9791,19200.0
2007-08-14 13:40:00,41.92,41.92,41.77,41.77,11500.0,33.9791,33.9791,33.8575,33.8575,11500.0
2007-08-14 13:45:00,41.8,41.84,41.79,41.82,20000.0,33.8818,33.9143,33.8737,33.8981,20000.0
2007-08-14 13:50:00,41.81,41.82,41.75,41.78,10900.0,33.8899,33.8981,33.8413,33.8656,10900.0
2007-08-14 13:55:00,41.75,41.75,41.66,41.67,18800.0,33.8413,33.8413,33.7684,33.7765,18800.0
2007-08-14 14:00:00,41.65,41.7,41.6,41.7,23400.0,33.7603,33.8008,33.7197,33.8008,23400.0
2007-08-14 14:05:00,41.7,41.78,41.6,41.65,30700.0,33.8008,33.8656,33.7197,33.7603,30700.0
2007-08-14 14:10:00,41.63,41.68,41.57,41.66,15200.0,33.744,33.7846,33.6954,33.7684,15200.0
2007-08-14 14:15:00,41.65,41.67,41.6,41.64,20800.0,33.7603,33.7765,33.7197,33.7522,20800.0
2007-08-14 14:20:00,41.66,41.73,41.64,41.65,15400.0,33.7684,33.8251,33.7522,33.7603,15400.0
2007-08-14 14:25:00,41.63,41.65,41.58,41.58,12200.0,33.744,33.7603,33.7035,33.7035,12200.0
2007-08-14 14:30:00,41.56,41.58,41.51,41.53,21300.0,33.6873,33.7035,33.6468,33.663,21300.0
2007-08-14 14:35:00,41.51,41.58,41.5,41.54,20300.0,33.6468,33.7035,33.6387,33.6711,20300.0
2007-08-14 14:40:00,41.53,41.54,41.5,41.51,23800.0,33.663,33.6711,33.6387,33.6468,23800.0
2007-08-14 14:45:00,41.5,41.57,41.48,41.55,22000.0,33.6387,33.6954,33.6225,33.6792,22000.0
2007-08-14 14:50:00,41.56,41.58,41.5,41.57,15900.0,33.6873,33.7035,33.6387,33.6954,15900.0
2007-08-14 14:55:00,41.59,41.62,41.53,41.61,10400.0,33.7116,33.7359,33.663,33.7278,10400.0
2007-08-14 15:00:00,41.61,41.69,41.58,41.69,18500.0,33.7278,33.7927,33.7035,33.7927,18500.0
2007-08-14 15:05:00,41.67,41.71,41.5,41.5,23100.0,33.7765,33.8089,33.6387,33.6387,23100.0
2007-08-14 15:10:00,41.5,41.58,41.47,41.55,17500.0,33.6387,33.7035,33.6144,33.6792,17500.0
2007-08-14 15:15:00,41.54,41.64,41.5,41.6,12300.0,33.6711,33.7522,33.6387,33.7197,12300.0
2007-08-14 15:20:00,41.61,41.72,41.57,41.63,21700.0,33.7278,33.817,33.6954,33.744,21700.0
2007-08-14 15:25:00,41.67,41.76,41.59,41.59,8000.0,33.7765,33.8494,33.7116,33.7116,8000.0
2007-08-14 15:30:00,41.6,41.65,41.48,41.48,23600.0,33.7197,33.7603,33.6225,33.6225,23600.0
2007-08-14 15:35:00,41.51,41.51,41.37,41.39,24700.0,33.6468,33.6468,33.5333,33.5495,24700.0
2007-08-14 15:40:00,41.4,41.44,41.37,41.38,16000.0,33.5576,33.59,33.5333,33.5414,16000.0
2007-08-14 15:45:00,41.38,41.4,41.31,41.32,25000.0,33.5414,33.5576,33.4847,33.4928,25000.0
2007-08-14 15:50:00,41.32,41.36,41.22,41.26,35000.0,33.4928,33.5252,33.4117,33.4441,35000.0
2007-08-14 15:55:00,41.26,41.26,41.19,41.19,29600.0,33.4441,33.4441,33.3874,33.3874,29600.0
2007-08-15 09:30:00,40.96,41.17,40.82,40.87,21400.0,33.201,33.3712,33.0875,33.128,21400.0
2007-08-15 09:35:00,40.89,41.0,40.83,40.85,26700.0,33.1442,33.2334,33.0956,33.1118,26700.0
2007-08-15 09:40:00,40.83,40.83,40.65,40.81,11800.0,33.0956,33.0956,32.9497,33.0794,11800.0
2007-08-15 09:45:00,40.82,40.98,40.82,40.9,21500.0,33.0875,33.2172,33.0875,33.1523,21500.0
2007-08-15 09:50:00,40.9,40.97,40.82,40.84,25100.0,33.1523,33.2091,33.0875,33.1037,25100.0
2007-08-15 09:55:00,40.84,41.17,40.84,40.92,27400.0,33.1037,33.3712,33.1037,33.1685,27400.0
2007-08-15 10:00:00,40.93,41.0,40.73,40.79,27400.0,33.1766,33.2334,33.0145,33.0632,27400.0
2007-08-15 10:05:00,40.74,40.9,40.74,40.89,20700.0,33.0226,33.1523,33.0226,33.1442,20700.0
2007-08-15 10:10:00,40.84,40.94,40.81,40.92,17200.0,33.1037,33.1848,33.0794,33.1685,17200.0
2007-08-15 10:15:00,40.94,40.95,40.85,40.88,10900.0,33.1848,33.1929,33.1118,33.1361,10900.0
2007-08-15 10:20:00,40.87,40.95,40.86,40.9,13100.0,33.128,33.1929,33.1199,33.1523,13100.0
2007-08-15 10:25:00,40.91,41.14,40.88,41.14,15500.0,33.1604,33.3469,33.1361,33.3469,15500.0
2007-08-15 10:30:00,41.08,41.12,40.95,40.95,9500.0,33.2982,33.3307,33.1929,33.1929,9500.0
2007-08-15 10:35:00,40.96,40.98,40.89,40.89,6600.0,33.201,33.2172,33.1442,33.1442,6600.0
2007-08-15 10:40:00,40.92,40.99,40.87,40.94,7500.0,33.1685,33.2253,33.128,33.1848,7500.0
2007-08-15 10:45:00,40.91,40.98,40.89,40.96,5500.0,33.1604,33.2172,33.1442,33.201,5500.0
2007-08-15 10:50:00,40.94,40.98,40.91,40.91,4000.0,33.1848,33.2172,33.1604,33.1604,4000.0
2007-08-15 10:55:00,40.92,40.93,40.85,40.89,9100.0,33.1685,33.1766,33.1118,33.1442,9100.0
2007-08-15 11:00:00,40.92,40.97,40.9,40.9,5200.0,33.1685,33.2091,33.1523,33.1523,5200.0
2007-08-15 11:05:00,40.93,40.95,40.88,40.9,7600.0,33.1766,33.1929,33.1361,33.1523,7600.0
2007-08-15 11:10:00,40.92,40.97,40.9,40.93,6900.0,33.1685,33.2091,33.1523,33.1766,6900.0
2007-08-15 11:15:00,40.93,40.96,40.92,40.93,6200.0,33.1766,33.201,33.1685,33.1766,6200.0
2007-08-15 11:20:00,40.94,40.95,40.91,40.91,5200.0,33.1848,33.1929,33.1604,33.1604,5200.0
2007-08-15 11:25:00,40.91,41.05,40.9,41.04,5700.0,33.1604,33.2739,33.1523,33.2658,5700.0
2007-08-15 11:30:00,41.02,41.04,40.98,41.0,6300.0,33.2496,33.2658,33.2172,33.2334,6300.0
2007-08-15 11:35:00,40.99,40.99,40.85,40.86,8900.0,33.2253,33.2253,33.1118,33.1199,8900.0
2007-08-15 11:40:00,40.89,40.93,40.87,40.91,3300.0,33.1442,33.1766,33.128,33.1604,3300.0
2007-08-15 11:45:00,40.91,40.91,40.79,40.79,4600.0,33.1604,33.1604,33.0632,33.0632,4600.0
2007-08-15 11:50:00,40.8,40.81,40.67,40.7,16400.0,33.0713,33.0794,32.9659,32.9902,16400.0
2007-08-15 11:55:00,40.72,40.73,40.59,40.65,14900.0,33.0064,33.0145,32.9011,32.9497,14900.0
2007-08-15 12:00:00,40.66,40.72,40.64,40.72,7200.0,32.9578,33.0064,32.9416,33.0064,7200.0
2007-08-15 12:05:00,40.72,40.85,40.72,40.85,7400.0,33.0064,33.1118,33.0064,33.1118,7400.0
2007-08-15 12:10:00,40.83,40.84,40.76,40.79,4600.0,33.0956,33.1037,33.0389,33.0632,4600.0
2007-08-15 12:15:00,40.76,40.84,40.76,40.8,9700.0,33.0389,33.1037,33.0389,33.0713,9700.0
2007-08-15 12:20:00,40.8,40.8,40.74,40.8,4300.0,33.0713,33.0713,33.0226,33.0713,4300.0
2007-08-15 12:25:00,40.81,40.81,40.74,40.77,5600.0,33.0794,33.0794,33.0226,33.047,5600.0
2007-08-15 12:30:00,40.74,40.76,40.72,40.74,6600.0,33.0226,33.0389,33.0064,33.0226,6600.0
2007-08-15 12:35:00,40.73,40.79,40.71,40.79,5300.0,33.0145,33.0632,32.9983,33.0632,5300.0
2007-08-15 12:40:00,40.78,40.85,40.77,40.77,4500.0,33.0551,33.1118,33.047,33.047,4500.0
2007-08-15 12:45:00,40.8,40.87,40.77,40.83,6600.0,33.0713,33.128,33.047,33.0956,6600.0
2007-08-15 12:50:00,40.86,40.87,40.77,40.77,13900.0,33.1199,33.128,33.047,33.047,13900.0
2007-08-15 12:55:00,40.79,40.85,40.78,40.84,4100.0,33.0632,33.1118,33.0551,33.1037,4100.0
2007-08-15 13:00:00,40.83,40.85,40.82,40.82,2700.0,33.0956,33.1118,33.0875,33.0875,2700.0
2007-08-15 13:05:00,40.81,40.86,40.81,40.81,7800.0,33.0794,33.1199,33.0794,33.0794,7800.0
2007-08-15 13:10:00,40.82,40.84,40.79,40.8,3500.0,33.0875,33.1037,33.0632,33.0713,3500.0
2007-08-15 13:15:00,40.8,40.88,40.8,40.88,4000.0,33.0713,33.1361,33.0713,33.1361,4000.0
2007-08-15 13:20:00,40.87,40.9,40.86,40.9,3500.0,33.128,33.1523,33.1199,33.1523,3500.0
2007-08-15 13:25:00,40.9,40.91,40.84,40.84,2200.0,33.1523,33.1604,33.1037,33.1037,2200.0
2007-08-15 13:30:00,40.87,40.99,40.87,40.99,9800.0,33.128,33.2253,33.128,33.2253,9800.0
2007-08-15 13:35:00,40.98,41.09,40.94,41.06,15200.0,33.2172,33.3063,33.1848,33.282,15200.0
2007-08-15 13:40:00,41.04,41.17,41.03,41.11,7800.0,33.2658,33.3712,33.2577,33.3226,7800.0
2007-08-15 13:45:00,41.1,41.11,41.01,41.01,7300.0,33.3144,33.3226,33.2415,33.2415,7300.0
2007-08-15 13:50:00,40.99,41.03,40.97,41.02,6300.0,33.2253,33.2577,33.2091,33.2496,6300.0
2007-08-15 13:55:00,41.01,41.01,40.91,40.91,5300.0,33.2415,33.2415,33.1604,33.1604,5300.0
2007-08-15 14:00:00,40.95,40.97,40.92,40.96,10600.0,33.1929,33.2091,33.1685,33.201,10600.0
2007-08-15 14:05:00,40.96,40.96,40.79,40.82,12600.0,33.201,33.201,33.0632,33.0875,12600.0
2007-08-15 14:10:00,40.79,40.8,40.68,40.68,8000.0,33.0632,33.0713,32.974,32.974,8000.0
2007-08-15 14:15:00,40.69,40.72,40.62,40.72,11000.0,32.9821,33.0064,32.9254,33.0064,11000.0
2007-08-15 14:20:00,40.72,40.75,40.61,40.61,6400.0,33.0064,33.0307,32.9173,32.9173,6400.0
2007-08-15 14:25:00,40.62,40.66,40.59,40.6,7300.0,32.9254,32.9578,32.9011,32.9092,7300.0
2007-08-15 14:30:00,40.61,40.63,40.53,40.53,8400.0,32.9173,32.9335,32.8524,32.8524,8400.0
2007-08-15 14:35:00,40.51,40.52,40.42,40.45,25000.0,32.8362,32.8443,32.7633,32.7876,25000.0
2007-08-15 14:40:00,40.48,40.49,40.44,40.49,16100.0,32.8119,32.82,32.7795,32.82,16100.0
2007-08-15 14:45:00,40.49,40.5,40.25,40.25,19700.0,32.82,32.8281,32.6255,32.6255,19700.0
2007-08-15 14:50:00,40.25,40.32,40.22,40.29,25000.0,32.6255,32.6822,32.6011,32.6579,25000.0
2007-08-15 14:55:00,40.28,40.33,40.21,40.21,25800.0,32.6498,32.6903,32.593,32.593,25800.0
2007-08-15 15:00:00,40.24,40.33,40.23,40.26,29700.0,32.6174,32.6903,32.6092,32.6336,29700.0
2007-08-15 15:05:00,40.26,40.31,40.21,40.24,21400.0,32.6336,32.6741,32.593,32.6174,21400.0
2007-08-15 15:10:00,40.25,40.29,40.17,40.24,28800.0,32.6255,32.6579,32.5606,32.6174,28800.0
2007-08-15 15:15:00,40.25,40.3,40.18,40.29,22900.0,32.6255,32.666,32.5687,32.6579,22900.0
2007-08-15 15:20:00,40.3,40.36,40.25,40.31,14100.0,32.666,32.7146,32.6255,32.6741,14100.0
2007-08-15 15:25:00,40.3,40.36,40.23,40.26,25600.0,32.666,32.7146,32.6092,32.6336,25600.0
2007-08-15 15:30:00,40.27,40.35,40.23,40.25,17000.0,32.6417,32.7065,32.6092,32.6255,17000.0
2007-08-15 15:35:00,40.24,40.31,40.21,40.28,26600.0,32.6174,32.6741,32.593,32.6498,26600.0
2007-08-15 15:40:00,40.28,40.33,40.27,40.33,28200.0,32.6498,32.6903,32.6417,32.6903,28200.0
2007-08-15 15:45:00,40.32,40.36,40.3,40.3,23400.0,32.6822,32.7146,32.666,32.666,23400.0
2007-08-15 15:50:00,40.31,40.32,40.26,40.26,51900.0,32.6741,32.6822,32.6336,32.6336,51900.0
2007-08-15 15:55:00,40.25,40.27,40.13,40.21,69700.0,32.6255,32.6417,32.5282,32.593,69700.0
2007-08-16 09:40:00,40.01,40.02,39.39,39.79,67200.0,32.4309,32.439,31.9284,32.2526,67200.0
2007-08-16 09:45:00,39.79,39.93,39.59,39.86,14900.0,32.2526,32.3661,32.0905,32.3093,14900.0
2007-08-16 09:50:00,39.77,39.84,39.61,39.72,11500.0,32.2364,32.2931,32.1067,32.1959,11500.0
2007-08-16 09:55:00,39.73,39.73,39.6,39.61,8500.0,32.204,32.204,32.0986,32.1067,8500.0
2007-08-16 10:00:00,39.62,39.63,39.39,39.46,24100.0,32.1148,32.1229,31.9284,31.9851,24100.0
2007-08-16 10:05:00,39.47,39.6,39.47,39.57,14700.0,31.9932,32.0986,31.9932,32.0743,14700.0
2007-08-16 10:10:00,39.6,39.65,39.57,39.63,11300.0,32.0986,32.1391,32.0743,32.1229,11300.0
2007-08-16 10:15:00,39.61,39.66,39.6,39.62,5900.0,32.1067,32.1472,32.0986,32.1148,5900.0
2007-08-16 10:20:00,39.64,39.64,39.45,39.47,37900.0,32.131,32.131,31.977,31.9932,37900.0
2007-08-16 10:25:00,39.47,39.51,39.45,39.46,22000.0,31.9932,32.0256,31.977,31.9851,22000.0
2007-08-16 10:30:00,39.45,39.45,39.34,39.39,19900.0,31.977,31.977,31.8878,31.9284,19900.0
2007-08-16 10:35:00,39.4,39.58,39.4,39.58,25500.0,31.9365,32.0824,31.9365,32.0824,25500.0
2007-08-16 10:40:00,39.58,39.6,39.51,39.55,19100.0,32.0824,32.0986,32.0256,32.0581,19100.0
2007-08-16 10:45:00,39.59,39.63,39.48,39.49,23900.0,32.0905,32.1229,32.0013,32.0094,23900.0
2007-08-16 10:50:00,39.48,39.63,39.47,39.61,23500.0,32.0013,32.1229,31.9932,32.1067,23500.0
2007-08-16 10:55:00,39.6,39.64,39.55,39.6,21400.0,32.0986,32.131,32.0581,32.0986,21400.0
2007-08-16 11:00:00,39.59,39.77,39.58,39.77,34800.0,32.0905,32.2364,32.0824,32.2364,34800.0
2007-08-16 11:05:00,39.76,39.81,39.72,39.8,36800.0,32.2283,32.2688,32.1959,32.2607,36800.0
2007-08-16 11:10:00,39.79,39.95,39.76,39.81,17900.0,32.2526,32.3823,32.2283,32.2688,17900.0
2007-08-16 11:15:00,39.81,39.83,39.69,39.75,20700.0,32.2688,32.285,32.1715,32.2202,20700.0
2007-08-16 11:20:00,39.73,39.82,39.68,39.73,38800.0,32.204,32.2769,32.1634,32.204,38800.0
2007-08-16 11:25:00,39.71,39.87,39.71,39.81,13700.0,32.1878,32.3174,32.1878,32.2688,13700.0
2007-08-16 11:30:00,39.83,39.83,39.7,39.78,11800.0,32.285,32.285,32.1796,32.2445,11800.0
2007-08-16 11:35:00,39.78,39.79,39.64,39.73,17700.0,32.2445,32.2526,32.131,32.204,17700.0
2007-08-16 11:40:00,39.71,39.78,39.69,39.74,6400.0,32.1878,32.2445,32.1715,32.2121,6400.0
2007-08-16 11:45:00,39.74,39.75,39.64,39.68,14400.0,32.2121,32.2202,32.131,32.1634,14400.0
2007-08-16 11:50:00,39.67,39.71,39.61,39.71,9700.0,32.1553,32.1878,32.1067,32.1878,9700.0
2007-08-16 11:55:00,39.68,39.77,39.68,39.73,16000.0,32.1634,32.2364,32.1634,32.204,16000.0
2007-08-16 12:00:00,39.73,39.74,39.56,39.57,22500.0,32.204,32.2121,32.0662,32.0743,22500.0
2007-08-16 12:05:00,39.56,39.59,39.31,39.31,8200.0,32.0662,32.0905,31.8635,31.8635,8200.0
2007-08-16 12:10:00,39.28,39.34,39.21,39.21,34100.0,31.8392,31.8878,31.7825,31.7825,34100.0
2007-08-16 12:15:00,39.22,39.27,39.1,39.21,23300.0,31.7906,31.8311,31.6933,31.7825,23300.0
2007-08-16 12:20:00,39.21,39.3,39.2,39.3,36600.0,31.7825,31.8554,31.7744,31.8554,36600.0
2007-08-16 12:25:00,39.28,39.33,39.25,39.28,13000.0,31.8392,31.8797,31.8149,31.8392,13000.0
2007-08-16 12:30:00,39.28,39.32,39.23,39.28,125800.0,31.8392,31.8716,31.7987,31.8392,125800.0
2007-08-16 12:35:00,39.27,39.29,39.2,39.23,18000.0,31.8311,31.8473,31.7744,31.7987,18000.0
2007-08-16 12:40:00,39.23,39.24,39.04,39.11,33100.0,31.7987,31.8068,31.6447,31.7014,33100.0
2007-08-16 12:45:00,39.1,39.14,39.02,39.11,14900.0,31.6933,31.7257,31.6285,31.7014,14900.0
2007-08-16 12:50:00,39.07,39.15,39.05,39.13,19100.0,31.669,31.7338,31.6528,31.7176,19100.0
2007-08-16 12:55:00,39.13,39.15,39.03,39.05,22800.0,31.7176,31.7338,31.6366,31.6528,22800.0
2007-08-16 13:00:00,39.05,39.18,39.01,39.14,50500.0,31.6528,31.7581,31.6204,31.7257,50500.0
2007-08-16 13:05:00,39.18,39.2,39.04,39.1,25000.0,31.7581,31.7744,31.6447,31.6933,25000.0
2007-08-16 13:10:00,39.12,39.18,39.09,39.14,18900.0,31.7095,31.7581,31.6852,31.7257,18900.0
2007-08-16 13:15:00,39.15,39.39,39.14,39.36,28800.0,31.7338,31.9284,31.7257,31.9041,28800.0
2007-08-16 13:20:00,39.37,39.39,39.17,39.26,47300.0,31.9122,31.9284,31.75,31.823,47300.0
2007-08-16 13:25:00,39.21,39.3,39.04,39.21,45600.0,31.7825,31.8554,31.6447,31.7825,45600.0
2007-08-16 13:30:00,39.19,39.34,39.18,39.33,40300.0,31.7663,31.8878,31.7581,31.8797,40300.0
2007-08-16 13:35:00,39.31,39.34,39.22,39.34,33300.0,31.8635,31.8878,31.7906,31.8878,33300.0
2007-08-16 13:40:00,39.3,39.33,39.17,39.18,26100.0,31.8554,31.8797,31.75,31.7581,26100.0
2007-08-16 13:45:00,39.17,39.2,39.03,39.1,48400.0,31.75,31.7744,31.6366,31.6933,48400.0
2007-08-16 13:50:00,39.1,39.3,39.06,39.26,28400.0,31.6933,31.8554,31.6609,31.823,28400.0
2007-08-16 13:55:00,39.3,39.32,39.18,39.27,15500.0,31.8554,31.8716,31.7581,31.8311,15500.0
2007-08-16 14:00:00,39.26,39.53,39.17,39.53,22300.0,31.823,32.0418,31.75,32.0418,22300.0
2007-08-16 14:05:00,39.51,39.56,39.37,39.39,25900.0,32.0256,32.0662,31.9122,31.9284,25900.0
2007-08-16 14:10:00,39.37,39.49,39.26,39.46,17000.0,31.9122,32.0094,31.823,31.9851,17000.0
2007-08-16 14:15:00,39.52,39.66,39.43,39.54,32000.0,32.0337,32.1472,31.9608,32.05,32000.0
2007-08-16 14:20:00,39.57,39.61,39.48,39.51,44200.0,32.0743,32.1067,32.0013,32.0256,44200.0
2007-08-16 14:25:00,39.5,39.69,39.47,39.6,30500.0,32.0175,32.1715,31.9932,32.0986,30500.0
2007-08-16 14:30:00,39.6,39.66,39.41,39.65,55000.0,32.0986,32.1472,31.9446,32.1391,55000.0
2007-08-16 14:35:00,39.67,39.73,39.54,39.69,54700.0,32.1553,32.204,32.05,32.1715,54700.0
2007-08-16 14:40:00,39.7,39.85,39.7,39.78,41300.0,32.1796,32.3012,32.1796,32.2445,41300.0
2007-08-16 14:45:00,39.84,39.98,39.77,39.79,28700.0,32.2931,32.4066,32.2364,32.2526,28700.0
2007-08-16 14:50:00,39.77,39.94,39.71,39.78,74700.0,32.2364,32.3742,32.1878,32.2445,74700.0
2007-08-16 14:55:00,39.79,39.81,39.68,39.77,15300.0,32.2526,32.2688,32.1634,32.2364,15300.0
2007-08-16 15:00:00,39.74,39.78,39.54,39.57,27600.0,32.2121,32.2445,32.05,32.0743,27600.0
2007-08-16 15:05:00,39.59,39.62,39.5,39.5,17900.0,32.0905,32.1148,32.0175,32.0175,17900.0
2007-08-16 15:10:00,39.49,39.52,39.37,39.5,27500.0,32.0094,32.0337,31.9122,32.0175,27500.0
2007-08-16 15:15:00,39.51,39.7,39.49,39.63,26900.0,32.0256,32.1796,32.0094,32.1229,26900.0
2007-08-16 15:20:00,39.63,39.71,39.61,39.67,30300.0,32.1229,32.1878,32.1067,32.1553,30300.0
2007-08-16 15:25:00,39.68,39.92,39.65,39.91,33600.0,32.1634,32.358,32.1391,32.3499,33600.0
2007-08-16 15:30:00,39.91,39.96,39.85,39.95,44100.0,32.3499,32.3904,32.3012,32.3823,44100.0
2007-08-16 15:35:00,39.94,40.05,39.93,39.96,54900.0,32.3742,32.4633,32.3661,32.3904,54900.0
2007-08-16 15:40:00,39.97,40.5,39.94,40.32,92600.0,32.3985,32.8281,32.3742,32.6822,92600.0
2007-08-16 15:45:00,40.36,40.6,40.33,40.4,63000.0,32.7146,32.9092,32.6903,32.747,63000.0
2007-08-16 15:50:00,40.4,40.5,40.29,40.5,67700.0,32.747,32.8281,32.6579,32.8281,67700.0
2007-08-16 15:55:00,40.47,40.59,40.36,40.48,62300.0,32.8038,32.9011,32.7146,32.8119,62300.0
2007-08-17 09:30:00,41.24,41.24,41.24,41.24,0.0,33.4279,33.4279,33.4279,33.4279,0.0
2007-08-17 09:35:00,42.85,42.85,41.78,42.85,2000.0,34.7329,34.7329,33.8656,34.7329,2000.0
2007-08-17 09:40:00,42.74,42.74,41.56,41.7,115100.0,34.6438,34.6438,33.6873,33.8008,115100.0
2007-08-17 09:45:00,41.7,41.82,41.46,41.74,15500.0,33.8008,33.8981,33.6063,33.8332,15500.0
2007-08-17 09:50:00,41.7,41.85,41.56,41.64,11200.0,33.8008,33.9224,33.6873,33.7522,11200.0
2007-08-17 09:55:00,41.65,41.75,41.46,41.47,23000.0,33.7603,33.8413,33.6063,33.6144,23000.0
2007-08-17 10:00:00,41.47,41.75,41.4,41.65,32800.0,33.6144,33.8413,33.5576,33.7603,32800.0
2007-08-17 10:05:00,41.6,41.65,41.45,41.53,15600.0,33.7197,33.7603,33.5981,33.663,15600.0
2007-08-17 10:10:00,41.54,41.54,41.31,41.41,23800.0,33.6711,33.6711,33.4847,33.5657,23800.0
2007-08-17 10:15:00,41.41,41.44,41.11,41.2,44200.0,33.5657,33.59,33.3226,33.3955,44200.0
2007-08-17 10:20:00,41.17,41.2,40.98,41.04,28800.0,33.3712,33.3955,33.2172,33.2658,28800.0
2007-08-17 10:25:00,41.04,41.07,40.94,40.96,21000.0,33.2658,33.2901,33.1848,33.201,21000.0
2007-08-17 10:30:00,40.95,41.06,40.9,40.96,15200.0,33.1929,33.282,33.1523,33.201,15200.0
2007-08-17 10:35:00,41.0,41.18,40.93,40.99,16900.0,33.2334,33.3793,33.1766,33.2253,16900.0
2007-08-17 10:40:00,41.01,41.02,40.67,40.67,17700.0,33.2415,33.2496,32.9659,32.9659,17700.0
2007-08-17 10:45:00,40.66,40.74,40.48,40.49,20600.0,32.9578,33.0226,32.8119,32.82,20600.0
2007-08-17 10:50:00,40.49,40.76,40.48,40.63,13400.0,32.82,33.0389,32.8119,32.9335,13400.0
2007-08-17 10:55:00,40.65,40.68,40.61,40.61,8800.0,32.9497,32.974,32.9173,32.9173,8800.0
2007-08-17 11:00:00,40.65,40.82,40.59,40.75,14800.0,32.9497,33.0875,32.9011,33.0307,14800.0
2007-08-17 11:05:00,40.78,40.82,40.49,40.53,19600.0,33.0551,33.0875,32.82,32.8524,19600.0
2007-08-17 11:10:00,40.54,40.58,40.39,40.55,22100.0,32.8605,32.8929,32.7389,32.8686,22100.0
2007-08-17 11:15:00,40.57,40.73,40.56,40.72,11000.0,32.8848,33.0145,32.8767,33.0064,11000.0
2007-08-17 11:20:00,40.75,40.84,40.7,40.8,10700.0,33.0307,33.1037,32.9902,33.0713,10700.0
2007-08-17 11:25:00,40.81,40.94,40.81,40.84,6600.0,33.0794,33.1848,33.0794,33.1037,6600.0
2007-08-17 11:30:00,40.87,40.9,40.83,40.86,5200.0,33.128,33.1523,33.0956,33.1199,5200.0
2007-08-17 11:35:00,40.87,41.06,40.87,41.04,7900.0,33.128,33.282,33.128,33.2658,7900.0
2007-08-17 11:40:00,41.07,41.1,41.04,41.05,4900.0,33.2901,33.3144,33.2658,33.2739,4900.0
2007-08-17 11:45:00,41.03,41.11,40.98,41.01,10800.0,33.2577,33.3226,33.2172,33.2415,10800.0
2007-08-17 11:50:00,41.03,41.17,41.01,41.09,7400.0,33.2577,33.3712,33.2415,33.3063,7400.0
2007-08-17 11:55:00,41.08,41.1,41.0,41.0,6500.0,33.2982,33.3144,33.2334,33.2334,6500.0
2007-08-17 12:00:00,41.03,41.03,40.93,40.93,6500.0,33.2577,33.2577,33.1766,33.1766,6500.0
2007-08-17 12:05:00,40.92,40.92,40.84,40.88,6700.0,33.1685,33.1685,33.1037,33.1361,6700.0
2007-08-17 12:10:00,40.86,40.93,40.85,40.93,6500.0,33.1199,33.1766,33.1118,33.1766,6500.0
2007-08-17 12:15:00,40.94,40.99,40.88,40.91,9100.0,33.1848,33.2253,33.1361,33.1604,9100.0
2007-08-17 12:20:00,40.92,40.94,40.87,40.91,11000.0,33.1685,33.1848,33.128,33.1604,11000.0
2007-08-17 12:25:00,40.91,40.91,40.81,40.89,14300.0,33.1604,33.1604,33.0794,33.1442,14300.0
2007-08-17 12:30:00,40.9,40.95,40.9,40.95,6000.0,33.1523,33.1929,33.1523,33.1929,6000.0
2007-08-17 12:35:00,40.94,40.95,40.75,40.76,11500.0,33.1848,33.1929,33.0307,33.0389,11500.0
2007-08-17 12:40:00,40.76,40.79,40.71,40.78,19700.0,33.0389,33.0632,32.9983,33.0551,19700.0
2007-08-17 12:45:00,40.79,40.84,40.76,40.76,8200.0,33.0632,33.1037,33.0389,33.0389,8200.0
2007-08-17 12:50:00,40.77,40.79,40.7,40.7,12900.0,33.047,33.0632,32.9902,32.9902,12900.0
2007-08-17 12:55:00,40.69,40.69,40.58,40.65,15900.0,32.9821,32.9821,32.8929,32.9497,15900.0
2007-08-17 13:00:00,40.66,40.78,40.66,40.78,9300.0,32.9578,33.0551,32.9578,33.0551,9300.0
2007-08-17 13:05:00,40.79,40.93,40.77,40.8,10000.0,33.0632,33.1766,33.047,33.0713,10000.0
2007-08-17 13:10:00,40.82,40.92,40.78,40.89,9100.0,33.0875,33.1685,33.0551,33.1442,9100.0
2007-08-17 13:15:00,40.93,41.02,40.93,41.0,8700.0,33.1766,33.2496,33.1766,33.2334,8700.0
2007-08-17 13:20:00,40.97,41.03,40.88,40.88,8100.0,33.2091,33.2577,33.1361,33.1361,8100.0
2007-08-17 13:25:00,40.89,40.94,40.88,40.88,4700.0,33.1442,33.1848,33.1361,33.1361,4700.0
2007-08-17 13:30:00,40.89,40.89,40.81,40.87,6400.0,33.1442,33.1442,33.0794,33.128,6400.0
2007-08-17 13:35:00,40.87,40.89,40.81,40.85,5600.0,33.128,33.1442,33.0794,33.1118,5600.0
2007-08-17 13:40:00,40.84,40.84,40.7,40.82,11600.0,33.1037,33.1037,32.9902,33.0875,11600.0
2007-08-17 13:45:00,40.81,40.81,40.74,40.76,10600.0,33.0794,33.0794,33.0226,33.0389,10600.0
2007-08-17 13:50:00,40.76,40.78,40.69,40.69,10900.0,33.0389,33.0551,32.9821,32.9821,10900.0
2007-08-17 13:55:00,40.67,40.69,40.62,40.67,12500.0,32.9659,32.9821,32.9254,32.9659,12500.0
2007-08-17 14:00:00,40.65,40.66,40.58,40.62,13600.0,32.9497,32.9578,32.8929,32.9254,13600.0
2007-08-17 14:05:00,40.62,40.69,40.56,40.6,9000.0,32.9254,32.9821,32.8767,32.9092,9000.0
2007-08-17 14:10:00,40.6,40.62,40.56,40.6,7700.0,32.9092,32.9254,32.8767,32.9092,7700.0
2007-08-17 14:15:00,40.59,40.69,40.59,40.67,5900.0,32.9011,32.9821,32.9011,32.9659,5900.0
2007-08-17 14:20:00,40.66,40.66,40.6,40.65,7700.0,32.9578,32.9578,32.9092,32.9497,7700.0
2007-08-17 14:25:00,40.64,40.68,40.56,40.58,9500.0,32.9416,32.974,32.8767,32.8929,9500.0
2007-08-17 14:30:00,40.59,40.63,40.51,40.56,22600.0,32.9011,32.9335,32.8362,32.8767,22600.0
2007-08-17 14:35:00,40.56,40.59,40.5,40.52,14400.0,32.8767,32.9011,32.8281,32.8443,14400.0
2007-08-17 14:40:00,40.53,40.59,40.53,40.59,8000.0,32.8524,32.9011,32.8524,32.9011,8000.0
2007-08-17 14:45:00,40.59,40.71,40.59,40.63,11800.0,32.9011,32.9983,32.9011,32.9335,11800.0
2007-08-17 14:50:00,40.63,40.68,40.62,40.63,6200.0,32.9335,32.974,32.9254,32.9335,6200.0
2007-08-17 14:55:00,40.65,40.67,40.64,40.64,5000.0,32.9497,32.9659,32.9416,32.9416,5000.0
2007-08-17 15:00:00,40.65,40.72,40.61,40.72,8100.0,32.9497,33.0064,32.9173,33.0064,8100.0
2007-08-17 15:05:00,40.7,40.88,40.7,40.86,12800.0,32.9902,33.1361,32.9902,33.1199,12800.0
2007-08-17 15:10:00,40.85,40.95,40.8,40.94,13800.0,33.1118,33.1929,33.0713,33.1848,13800.0
2007-08-17 15:15:00,40.93,41.02,40.86,40.96,18600.0,33.1766,33.2496,33.1199,33.201,18600.0
2007-08-17 15:20:00,40.97,40.97,40.77,40.77,14400.0,33.2091,33.2091,33.047,33.047,14400.0
2007-08-17 15:25:00,40.77,40.8,40.59,40.68,13600.0,33.047,33.0713,32.9011,32.974,13600.0
2007-08-17 15:30:00,40.68,40.77,40.68,40.74,13600.0,32.974,33.047,32.974,33.0226,13600.0
2007-08-17 15:35:00,40.77,40.84,40.74,40.76,17200.0,33.047,33.1037,33.0226,33.0389,17200.0
2007-08-17 15:40:00,40.75,40.78,40.48,40.65,43800.0,33.0307,33.0551,32.8119,32.9497,43800.0
2007-08-17 15:45:00,40.64,40.83,40.64,40.77,22400.0,32.9416,33.0956,32.9416,33.047,22400.0
2007-08-17 15:50:00,40.77,40.82,40.67,40.71,64000.0,33.047,33.0875,32.9659,32.9983,64000.0
2007-08-17 15:55:00,40.72,40.82,40.59,40.61,41500.0,33.0064,33.0875,32.9011,32.9173,41500.0
2007-08-20 09:30:00,40.75,41.09,40.73,41.08,21300.0,33.0307,33.3063,33.0145,33.2982,21300.0
2007-08-20 09:35:00,41.07,41.12,40.91,41.02,34100.0,33.2901,33.3307,33.1604,33.2496,34100.0
2007-08-20 09:40:00,41.03,41.09,40.85,40.95,39100.0,33.2577,33.3063,33.1118,33.1929,39100.0
2007-08-20 09:45:00,40.94,41.0,40.75,40.91,42500.0,33.1848,33.2334,33.0307,33.1604,42500.0
2007-08-20 09:50:00,40.91,41.09,40.89,41.03,17300.0,33.1604,33.3063,33.1442,33.2577,17300.0
2007-08-20 09:55:00,41.02,41.13,41.0,41.09,20500.0,33.2496,33.3388,33.2334,33.3063,20500.0
2007-08-20 10:00:00,41.08,41.12,40.94,41.06,28200.0,33.2982,33.3307,33.1848,33.282,28200.0
2007-08-20 10:05:00,41.06,41.28,41.05,41.27,11300.0,33.282,33.4603,33.2739,33.4522,11300.0
2007-08-20 10:10:00,41.26,41.28,41.1,41.11,9600.0,33.4441,33.4603,33.3144,33.3226,9600.0
2007-08-20 10:15:00,41.09,41.26,41.09,41.26,9000.0,33.3063,33.4441,33.3063,33.4441,9000.0
2007-08-20 10:20:00,41.28,41.38,41.28,41.31,10700.0,33.4603,33.5414,33.4603,33.4847,10700.0
2007-08-20 10:25:00,41.29,41.39,41.26,41.33,12900.0,33.4685,33.5495,33.4441,33.5009,12900.0
2007-08-20 10:30:00,41.3,41.3,41.02,41.16,13900.0,33.4766,33.4766,33.2496,33.3631,13900.0
2007-08-20 10:35:00,41.14,41.18,41.1,41.14,11900.0,33.3469,33.3793,33.3144,33.3469,11900.0
2007-08-20 10:40:00,41.14,41.19,41.12,41.13,5500.0,33.3469,33.3874,33.3307,33.3388,5500.0
2007-08-20 10:45:00,41.15,41.19,41.0,41.01,10600.0,33.355,33.3874,33.2334,33.2415,10600.0
2007-08-20 10:50:00,41.01,41.04,41.0,41.01,10300.0,33.2415,33.2658,33.2334,33.2415,10300.0
2007-08-20 10:55:00,41.04,41.05,41.0,41.04,8300.0,33.2658,33.2739,33.2334,33.2658,8300.0
2007-08-20 11:00:00,41.06,41.06,41.0,41.0,16200.0,33.282,33.282,33.2334,33.2334,16200.0
2007-08-20 11:05:00,41.02,41.05,40.92,41.01,35000.0,33.2496,33.2739,33.1685,33.2415,35000.0
2007-08-20 11:10:00,41.04,41.09,41.02,41.07,8300.0,33.2658,33.3063,33.2496,33.2901,8300.0
2007-08-20 11:15:00,41.06,41.06,40.95,41.0,9600.0,33.282,33.282,33.1929,33.2334,9600.0
2007-08-20 11:20:00,40.98,41.03,40.96,40.96,7200.0,33.2172,33.2577,33.201,33.201,7200.0
2007-08-20 11:25:00,40.97,41.0,40.9,40.97,15000.0,33.2091,33.2334,33.1523,33.2091,15000.0
2007-08-20 11:30:00,40.96,40.98,40.93,40.96,6700.0,33.201,33.2172,33.1766,33.201,6700.0
2007-08-20 11:35:00,40.97,41.16,40.96,41.1,22800.0,33.2091,33.3631,33.201,33.3144,22800.0
2007-08-20 11:40:00,41.1,41.12,41.07,41.1,9800.0,33.3144,33.3307,33.2901,33.3144,9800.0
2007-08-20 11:45:00,41.1,41.1,41.04,41.05,8200.0,33.3144,33.3144,33.2658,33.2739,8200.0
2007-08-20 11:50:00,41.02,41.04,40.93,41.01,14100.0,33.2496,33.2658,33.1766,33.2415,14100.0
2007-08-20 11:55:00,40.98,41.01,40.91,40.93,11300.0,33.2172,33.2415,33.1604,33.1766,11300.0
2007-08-20 12:00:00,40.94,40.97,40.92,40.93,7000.0,33.1848,33.2091,33.1685,33.1766,7000.0
2007-08-20 12:05:00,40.96,41.06,40.94,41.0,12700.0,33.201,33.282,33.1848,33.2334,12700.0
2007-08-20 12:10:00,40.99,40.99,40.78,40.8,22500.0,33.2253,33.2253,33.0551,33.0713,22500.0
2007-08-20 12:15:00,40.8,40.88,40.8,40.85,8900.0,33.0713,33.1361,33.0713,33.1118,8900.0
2007-08-20 12:20:00,40.86,40.86,40.69,40.73,18800.0,33.1199,33.1199,32.9821,33.0145,18800.0
2007-08-20 12:25:00,40.73,40.84,40.67,40.8,10600.0,33.0145,33.1037,32.9659,33.0713,10600.0
2007-08-20 12:30:00,40.82,40.88,40.8,40.88,8100.0,33.0875,33.1361,33.0713,33.1361,8100.0
2007-08-20 12:35:00,40.88,40.89,40.81,40.86,7800.0,33.1361,33.1442,33.0794,33.1199,7800.0
2007-08-20 12:40:00,40.81,40.85,40.77,40.82,11800.0,33.0794,33.1118,33.047,33.0875,11800.0
2007-08-20 12:45:00,40.83,40.9,40.82,40.87,9500.0,33.0956,33.1523,33.0875,33.128,9500.0
2007-08-20 12:50:00,40.84,40.91,40.81,40.84,7400.0,33.1037,33.1604,33.0794,33.1037,7400.0
2007-08-20 12:55:00,40.82,40.84,40.7,40.74,9200.0,33.0875,33.1037,32.9902,33.0226,9200.0
2007-08-20 13:00:00,40.75,40.79,40.71,40.79,6300.0,33.0307,33.0632,32.9983,33.0632,6300.0
2007-08-20 13:05:00,40.76,40.8,40.73,40.8,8500.0,33.0389,33.0713,33.0145,33.0713,8500.0
2007-08-20 13:10:00,40.8,40.82,40.76,40.81,4600.0,33.0713,33.0875,33.0389,33.0794,4600.0
2007-08-20 13:15:00,40.81,40.82,40.72,40.73,14300.0,33.0794,33.0875,33.0064,33.0145,14300.0
2007-08-20 13:20:00,40.72,40.76,40.61,40.65,13700.0,33.0064,33.0389,32.9173,32.9497,13700.0
2007-08-20 13:25:00,40.66,40.67,40.61,40.66,8300.0,32.9578,32.9659,32.9173,32.9578,8300.0
2007-08-20 13:30:00,40.63,40.66,40.58,40.63,13200.0,32.9335,32.9578,32.8929,32.9335,13200.0
2007-08-20 13:35:00,40.6,40.65,40.51,40.64,19300.0,32.9092,32.9497,32.8362,32.9416,19300.0
2007-08-20 13:40:00,40.65,40.73,40.64,40.73,8300.0,32.9497,33.0145,32.9416,33.0145,8300.0
2007-08-20 13:45:00,40.72,40.76,40.67,40.76,13700.0,33.0064,33.0389,32.9659,33.0389,13700.0
2007-08-20 13:50:00,40.75,40.76,40.64,40.65,11600.0,33.0307,33.0389,32.9416,32.9497,11600.0
2007-08-20 13:55:00,40.67,40.69,40.58,40.58,8200.0,32.9659,32.9821,32.8929,32.8929,8200.0
2007-08-20 14:00:00,40.57,40.61,40.48,40.56,16800.0,32.8848,32.9173,32.8119,32.8767,16800.0
2007-08-20 14:05:00,40.56,40.59,40.53,40.53,9900.0,32.8767,32.9011,32.8524,32.8524,9900.0
2007-08-20 14:10:00,40.54,40.63,40.53,40.53,11200.0,32.8605,32.9335,32.8524,32.8524,11200.0
2007-08-20 14:15:00,40.54,40.55,40.48,40.54,13500.0,32.8605,32.8686,32.8119,32.8605,13500.0
2007-08-20 14:20:00,40.54,40.62,40.51,40.58,21300.0,32.8605,32.9254,32.8362,32.8929,21300.0
2007-08-20 14:25:00,40.61,40.65,40.59,40.64,9700.0,32.9173,32.9497,32.9011,32.9416,9700.0
2007-08-20 14:30:00,40.64,40.74,40.63,40.74,21100.0,32.9416,33.0226,32.9335,33.0226,21100.0
2007-08-20 14:35:00,40.73,40.76,40.71,40.71,12200.0,33.0145,33.0389,32.9983,32.9983,12200.0
2007-08-20 14:40:00,40.72,40.74,40.65,40.65,31500.0,33.0064,33.0226,32.9497,32.9497,31500.0
2007-08-20 14:45:00,40.66,40.72,40.66,40.7,24600.0,32.9578,33.0064,32.9578,32.9902,24600.0
2007-08-20 14:50:00,40.68,40.76,40.67,40.76,16600.0,32.974,33.0389,32.9659,33.0389,16600.0
2007-08-20 14:55:00,40.73,40.87,40.73,40.84,33100.0,33.0145,33.128,33.0145,33.1037,33100.0
2007-08-20 15:00:00,40.84,40.88,40.83,40.85,15600.0,33.1037,33.1361,33.0956,33.1118,15600.0
2007-08-20 15:05:00,40.84,40.93,40.77,40.9,12000.0,33.1037,33.1766,33.047,33.1523,12000.0
2007-08-20 15:10:00,40.9,41.03,40.84,41.01,13000.0,33.1523,33.2577,33.1037,33.2415,13000.0
2007-08-20 15:15:00,41.02,41.05,40.97,41.0,10800.0,33.2496,33.2739,33.2091,33.2334,10800.0
2007-08-20 15:20:00,41.02,41.16,40.94,41.14,25000.0,33.2496,33.3631,33.1848,33.3469,25000.0
2007-08-20 15:25:00,41.14,41.17,41.05,41.05,25200.0,33.3469,33.3712,33.2739,33.2739,25200.0
2007-08-20 15:30:00,41.04,41.04,40.9,40.96,29700.0,33.2658,33.2658,33.1523,33.201,29700.0
2007-08-20 15:35:00,40.94,40.97,40.87,40.92,10800.0,33.1848,33.2091,33.128,33.1685,10800.0
2007-08-20 15:40:00,40.93,41.05,40.91,41.05,19500.0,33.1766,33.2739,33.1604,33.2739,19500.0
2007-08-20 15:45:00,41.04,41.07,40.98,41.05,10900.0,33.2658,33.2901,33.2172,33.2739,10900.0
2007-08-20 15:50:00,41.05,41.14,41.01,41.05,24100.0,33.2739,33.3469,33.2415,33.2739,24100.0
2007-08-20 15:55:00,41.03,41.06,40.97,40.98,19500.0,33.2577,33.282,33.2091,33.2172,19500.0
2007-08-21 09:30:00,40.68,40.87,40.68,40.85,19400.0,32.974,33.128,32.974,33.1118,19400.0
2007-08-21 09:35:00,40.92,40.95,40.75,40.88,9100.0,33.1685,33.1929,33.0307,33.1361,9100.0
2007-08-21 09:40:00,40.86,41.1,40.86,41.03,13700.0,33.1199,33.3144,33.1199,33.2577,13700.0
2007-08-21 09:45:00,41.04,41.12,40.99,41.03,11700.0,33.2658,33.3307,33.2253,33.2577,11700.0
2007-08-21 09:50:00,41.06,41.25,41.05,41.18,13100.0,33.282,33.436,33.2739,33.3793,13100.0
2007-08-21 09:55:00,41.23,41.28,41.14,41.14,12600.0,33.4198,33.4603,33.3469,33.3469,12600.0
2007-08-21 10:00:00,41.14,41.18,41.02,41.09,9100.0,33.3469,33.3793,33.2496,33.3063,9100.0
2007-08-21 10:05:00,41.09,41.11,40.94,40.94,8200.0,33.3063,33.3226,33.1848,33.1848,8200.0
2007-08-21 10:10:00,40.92,40.95,40.79,40.86,13200.0,33.1685,33.1929,33.0632,33.1199,13200.0
2007-08-21 10:15:00,40.87,40.94,40.84,40.89,12500.0,33.128,33.1848,33.1037,33.1442,12500.0
2007-08-21 10:20:00,40.89,40.93,40.82,40.86,6900.0,33.1442,33.1766,33.0875,33.1199,6900.0
2007-08-21 10:25:00,40.86,41.0,40.84,40.95,16600.0,33.1199,33.2334,33.1037,33.1929,16600.0
2007-08-21 10:30:00,40.95,41.03,40.95,40.98,8600.0,33.1929,33.2577,33.1929,33.2172,8600.0
2007-08-21 10:35:00,40.99,40.99,40.93,40.95,5600.0,33.2253,33.2253,33.1766,33.1929,5600.0
2007-08-21 10:40:00,40.95,40.97,40.85,40.95,20500.0,33.1929,33.2091,33.1118,33.1929,20500.0
2007-08-21 10:45:00,40.94,40.95,40.9,40.91,18500.0,33.1848,33.1929,33.1523,33.1604,18500.0
2007-08-21 10:50:00,40.91,40.93,40.9,40.9,12800.0,33.1604,33.1766,33.1523,33.1523,12800.0
2007-08-21 10:55:00,40.91,40.91,40.85,40.85,5300.0,33.1604,33.1604,33.1118,33.1118,5300.0
2007-08-21 11:00:00,40.86,40.95,40.85,40.9,7500.0,33.1199,33.1929,33.1118,33.1523,7500.0
2007-08-21 11:05:00,40.91,40.94,40.75,40.75,8300.0,33.1604,33.1848,33.0307,33.0307,8300.0
2007-08-21 11:10:00,40.75,40.77,40.67,40.69,9400.0,33.0307,33.047,32.9659,32.9821,9400.0
2007-08-21 11:15:00,40.69,40.7,40.58,40.67,12500.0,32.9821,32.9902,32.8929,32.9659,12500.0
2007-08-21 11:20:00,40.68,40.74,40.58,40.6,11400.0,32.974,33.0226,32.8929,32.9092,11400.0
2007-08-21 11:25:00,40.6,40.78,40.57,40.78,13700.0,32.9092,33.0551,32.8848,33.0551,13700.0
2007-08-21 11:30:00,40.79,40.88,40.79,40.88,11200.0,33.0632,33.1361,33.0632,33.1361,11200.0
2007-08-21 11:35:00,40.87,40.88,40.76,40.8,8100.0,33.128,33.1361,33.0389,33.0713,8100.0
2007-08-21 11:40:00,40.81,40.85,40.78,40.85,3600.0,33.0794,33.1118,33.0551,33.1118,3600.0
2007-08-21 11:45:00,40.85,40.9,40.85,40.9,6400.0,33.1118,33.1523,33.1118,33.1523,6400.0
2007-08-21 11:50:00,40.9,40.9,40.86,40.86,4700.0,33.1523,33.1523,33.1199,33.1199,4700.0
2007-08-21 11:55:00,40.87,40.9,40.84,40.9,6800.0,33.128,33.1523,33.1037,33.1523,6800.0
2007-08-21 12:00:00,40.9,40.91,40.82,40.85,5500.0,33.1523,33.1604,33.0875,33.1118,5500.0
2007-08-21 12:05:00,40.85,40.85,40.8,40.83,7000.0,33.1118,33.1118,33.0713,33.0956,7000.0
2007-08-21 12:10:00,40.83,40.95,40.82,40.95,6800.0,33.0956,33.1929,33.0875,33.1929,6800.0
2007-08-21 12:15:00,40.93,40.95,40.9,40.94,6600.0,33.1766,33.1929,33.1523,33.1848,6600.0
2007-08-21 12:20:00,40.94,40.97,40.93,40.96,8800.0,33.1848,33.2091,33.1766,33.201,8800.0
2007-08-21 12:25:00,40.96,40.97,40.91,40.91,5400.0,33.201,33.2091,33.1604,33.1604,5400.0
2007-08-21 12:30:00,40.91,40.91,40.73,40.8,21900.0,33.1604,33.1604,33.0145,33.0713,21900.0
2007-08-21 12:35:00,40.77,40.79,40.69,40.71,13300.0,33.047,33.0632,32.9821,32.9983,13300.0
2007-08-21 12:40:00,40.73,40.77,40.66,40.66,7700.0,33.0145,33.047,32.9578,32.9578,7700.0
2007-08-21 12:45:00,40.69,40.7,40.51,40.53,39000.0,32.9821,32.9902,32.8362,32.8524,39000.0
2007-08-21 12:50:00,40.56,40.59,40.43,40.43,25200.0,32.8767,32.9011,32.7714,32.7714,25200.0
2007-08-21 12:55:00,40.46,40.55,40.45,40.55,11400.0,32.7957,32.8686,32.7876,32.8686,11400.0
2007-08-21 13:00:00,40.54,40.55,40.45,40.49,12100.0,32.8605,32.8686,32.7876,32.82,12100.0
2007-08-21 13:05:00,40.5,40.5,40.42,40.42,7700.0,32.8281,32.8281,32.7633,32.7633,7700.0
2007-08-21 13:10:00,40.45,40.46,40.41,40.43,3700.0,32.7876,32.7957,32.7552,32.7714,3700.0
2007-08-21 13:15:00,40.44,40.49,40.42,40.45,7800.0,32.7795,32.82,32.7633,32.7876,7800.0
2007-08-21 13:20:00,40.47,40.49,40.44,40.44,7000.0,32.8038,32.82,32.7795,32.7795,7000.0
2007-08-21 13:25:00,40.45,40.53,40.42,40.47,14200.0,32.7876,32.8524,32.7633,32.8038,14200.0
2007-08-21 13:30:00,40.5,40.51,40.47,40.47,3400.0,32.8281,32.8362,32.8038,32.8038,3400.0
2007-08-21 13:35:00,40.5,40.55,40.41,40.42,30200.0,32.8281,32.8686,32.7552,32.7633,30200.0
2007-08-21 13:40:00,40.42,40.46,40.39,40.42,18800.0,32.7633,32.7957,32.7389,32.7633,18800.0
2007-08-21 13:45:00,40.44,40.45,40.4,40.45,5500.0,32.7795,32.7876,32.747,32.7876,5500.0
2007-08-21 13:50:00,40.45,40.45,40.33,40.36,10300.0,32.7876,32.7876,32.6903,32.7146,10300.0
2007-08-21 13:55:00,40.36,40.41,40.34,40.36,9200.0,32.7146,32.7552,32.6984,32.7146,9200.0
2007-08-21 14:00:00,40.36,40.41,40.33,40.41,14900.0,32.7146,32.7552,32.6903,32.7552,14900.0
2007-08-21 14:05:00,40.41,40.45,40.28,40.29,30200.0,32.7552,32.7876,32.6498,32.6579,30200.0
2007-08-21 14:10:00,40.31,40.34,40.31,40.32,7200.0,32.6741,32.6984,32.6741,32.6822,7200.0
2007-08-21 14:15:00,40.34,40.34,40.24,40.24,14100.0,32.6984,32.6984,32.6174,32.6174,14100.0
2007-08-21 14:20:00,40.24,40.29,40.23,40.29,12400.0,32.6174,32.6579,32.6092,32.6579,12400.0
2007-08-21 14:25:00,40.28,40.32,40.26,40.28,9600.0,32.6498,32.6822,32.6336,32.6498,9600.0
2007-08-21 14:30:00,40.28,40.33,40.25,40.28,18400.0,32.6498,32.6903,32.6255,32.6498,18400.0
2007-08-21 14:35:00,40.27,40.36,40.2,40.33,42500.0,32.6417,32.7146,32.5849,32.6903,42500.0
2007-08-21 14:40:00,40.32,40.35,40.27,40.27,15700.0,32.6822,32.7065,32.6417,32.6417,15700.0
2007-08-21 14:45:00,40.28,40.35,40.25,40.35,11800.0,32.6498,32.7065,32.6255,32.7065,11800.0
2007-08-21 14:50:00,40.35,40.38,40.27,40.31,52400.0,32.7065,32.7308,32.6417,32.6741,52400.0
2007-08-21 14:55:00,40.31,40.42,40.3,40.42,11700.0,32.6741,32.7633,32.666,32.7633,11700.0
2007-08-21 15:00:00,40.44,40.56,40.44,40.55,14900.0,32.7795,32.8767,32.7795,32.8686,14900.0
2007-08-21 15:05:00,40.54,40.58,40.52,40.53,13600.0,32.8605,32.8929,32.8443,32.8524,13600.0
2007-08-21 15:10:00,40.53,40.56,40.52,40.56,12800.0,32.8524,32.8767,32.8443,32.8767,12800.0
2007-08-21 15:15:00,40.56,40.56,40.42,40.46,15300.0,32.8767,32.8767,32.7633,32.7957,15300.0
2007-08-21 15:20:00,40.46,40.55,40.46,40.55,9600.0,32.7957,32.8686,32.7957,32.8686,9600.0
2007-08-21 15:25:00,40.56,40.58,40.5,40.54,14400.0,32.8767,32.8929,32.8281,32.8605,14400.0
2007-08-21 15:30:00,40.55,40.67,40.53,40.67,20000.0,32.8686,32.9659,32.8524,32.9659,20000.0
2007-08-21 15:35:00,40.67,40.68,40.56,40.6,22500.0,32.9659,32.974,32.8767,32.9092,22500.0
2007-08-21 15:40:00,40.58,40.63,40.51,40.63,23600.0,32.8929,32.9335,32.8362,32.9335,23600.0
2007-08-21 15:45:00,40.63,40.71,40.6,40.65,39400.0,32.9335,32.9983,32.9092,32.9497,39400.0
2007-08-21 15:50:00,40.66,40.66,40.54,40.58,42900.0,32.9578,32.9578,32.8605,32.8929,42900.0
2007-08-21 15:55:00,40.57,40.68,40.57,40.64,81000.0,32.8848,32.974,32.8848,32.9416,81000.0
2007-08-22 09:30:00,40.7,40.91,40.67,40.91,39100.0,32.9902,33.1604,32.9659,33.1604,39100.0
2007-08-22 09:35:00,40.87,41.23,40.87,41.19,13000.0,33.128,33.4198,33.128,33.3874,13000.0
2007-08-22 09:40:00,41.17,41.5,41.07,41.44,58900.0,33.3712,33.6387,33.2901,33.59,58900.0
2007-08-22 09:45:00,41.4,41.56,41.35,41.51,23100.0,33.5576,33.6873,33.5171,33.6468,23100.0
2007-08-22 09:50:00,41.5,41.5,41.35,41.39,33100.0,33.6387,33.6387,33.5171,33.5495,33100.0
2007-08-22 09:55:00,41.37,41.45,41.34,41.37,16300.0,33.5333,33.5981,33.509,33.5333,16300.0
2007-08-22 10:00:00,41.37,41.38,41.29,41.36,18300.0,33.5333,33.5414,33.4685,33.5252,18300.0
2007-08-22 10:05:00,41.36,41.64,41.36,41.64,35700.0,33.5252,33.7522,33.5252,33.7522,35700.0
2007-08-22 10:10:00,41.61,41.64,41.48,41.48,30200.0,33.7278,33.7522,33.6225,33.6225,30200.0
2007-08-22 10:15:00,41.52,41.55,41.42,41.48,67300.0,33.6549,33.6792,33.5738,33.6225,67300.0
2007-08-22 10:20:00,41.47,41.47,41.34,41.39,27500.0,33.6144,33.6144,33.509,33.5495,27500.0
2007-08-22 10:25:00,41.38,41.42,41.36,41.38,9700.0,33.5414,33.5738,33.5252,33.5414,9700.0
2007-08-22 10:30:00,41.36,41.38,41.34,41.37,16300.0,33.5252,33.5414,33.509,33.5333,16300.0
2007-08-22 10:35:00,41.35,41.42,41.35,41.41,25600.0,33.5171,33.5738,33.5171,33.5657,25600.0
2007-08-22 10:40:00,41.4,41.42,41.34,41.38,27000.0,33.5576,33.5738,33.509,33.5414,27000.0
2007-08-22 10:45:00,41.36,41.48,41.34,41.44,7000.0,33.5252,33.6225,33.509,33.59,7000.0
2007-08-22 10:50:00,41.44,41.5,41.39,41.45,15500.0,33.59,33.6387,33.5495,33.5981,15500.0
2007-08-22 10:55:00,41.47,41.55,41.46,41.53,67000.0,33.6144,33.6792,33.6063,33.663,67000.0
2007-08-22 11:00:00,41.53,41.53,41.36,41.36,14800.0,33.663,33.663,33.5252,33.5252,14800.0
2007-08-22 11:05:00,41.36,41.36,41.25,41.35,23800.0,33.5252,33.5252,33.436,33.5171,23800.0
2007-08-22 11:10:00,41.35,41.42,41.34,41.39,6400.0,33.5171,33.5738,33.509,33.5495,6400.0
2007-08-22 11:15:00,41.42,41.45,41.39,41.45,5300.0,33.5738,33.5981,33.5495,33.5981,5300.0
2007-08-22 11:20:00,41.44,41.45,41.4,41.43,11500.0,33.59,33.5981,33.5576,33.5819,11500.0
2007-08-22 11:25:00,41.42,41.45,41.41,41.42,4900.0,33.5738,33.5981,33.5657,33.5738,4900.0
2007-08-22 11:30:00,41.42,41.45,41.36,41.45,14200.0,33.5738,33.5981,33.5252,33.5981,14200.0
2007-08-22 11:35:00,41.44,41.47,41.43,41.45,23800.0,33.59,33.6144,33.5819,33.5981,23800.0
2007-08-22 11:40:00,41.45,41.47,41.34,41.36,63200.0,33.5981,33.6144,33.509,33.5252,63200.0
2007-08-22 11:45:00,41.35,41.36,41.29,41.31,33400.0,33.5171,33.5252,33.4685,33.4847,33400.0
2007-08-22 11:50:00,41.3,41.37,41.3,41.37,15100.0,33.4766,33.5333,33.4766,33.5333,15100.0
2007-08-22 11:55:00,41.36,41.39,41.35,41.36,4600.0,33.5252,33.5495,33.5171,33.5252,4600.0
2007-08-22 12:00:00,41.35,41.39,41.27,41.27,23900.0,33.5171,33.5495,33.4522,33.4522,23900.0
2007-08-22 12:05:00,41.27,41.31,41.27,41.3,10000.0,33.4522,33.4847,33.4522,33.4766,10000.0
2007-08-22 12:10:00,41.31,41.32,41.27,41.32,11400.0,33.4847,33.4928,33.4522,33.4928,11400.0
2007-08-22 12:15:00,41.3,41.32,41.28,41.28,16200.0,33.4766,33.4928,33.4603,33.4603,16200.0
2007-08-22 12:20:00,41.29,41.34,41.29,41.3,14000.0,33.4685,33.509,33.4685,33.4766,14000.0
2007-08-22 12:25:00,41.3,41.33,41.26,41.28,23000.0,33.4766,33.5009,33.4441,33.4603,23000.0
2007-08-22 12:30:00,41.28,41.31,41.2,41.31,20100.0,33.4603,33.4847,33.3955,33.4847,20100.0
2007-08-22 12:35:00,41.32,41.43,41.28,41.34,25800.0,33.4928,33.5819,33.4603,33.509,25800.0
2007-08-22 12:40:00,41.3,41.35,41.24,41.27,17600.0,33.4766,33.5171,33.4279,33.4522,17600.0
2007-08-22 12:45:00,41.28,41.31,41.21,41.26,24300.0,33.4603,33.4847,33.4036,33.4441,24300.0
2007-08-22 12:50:00,41.26,41.28,41.2,41.24,11000.0,33.4441,33.4603,33.3955,33.4279,11000.0
2007-08-22 12:55:00,41.23,41.26,41.19,41.19,16700.0,33.4198,33.4441,33.3874,33.3874,16700.0
2007-08-22 13:00:00,41.2,41.27,41.19,41.26,19400.0,33.3955,33.4522,33.3874,33.4441,19400.0
2007-08-22 13:05:00,41.25,41.26,41.23,41.25,18900.0,33.436,33.4441,33.4198,33.436,18900.0
2007-08-22 13:10:00,41.25,41.25,41.22,41.25,13600.0,33.436,33.436,33.4117,33.436,13600.0
2007-08-22 13:15:00,41.24,41.24,41.21,41.23,15900.0,33.4279,33.4279,33.4036,33.4198,15900.0
2007-08-22 13:20:00,41.23,41.32,41.22,41.29,7400.0,33.4198,33.4928,33.4117,33.4685,7400.0
2007-08-22 13:25:00,41.3,41.31,41.13,41.14,13000.0,33.4766,33.4847,33.3388,33.3469,13000.0
2007-08-22 13:30:00,41.15,41.16,41.08,41.1,21100.0,33.355,33.3631,33.2982,33.3144,21100.0
2007-08-22 13:35:00,41.1,41.1,41.04,41.05,14100.0,33.3144,33.3144,33.2658,33.2739,14100.0
2007-08-22 13:40:00,41.05,41.06,41.04,41.06,20300.0,33.2739,33.282,33.2658,33.282,20300.0
2007-08-22 13:45:00,41.06,41.11,41.06,41.08,6800.0,33.282,33.3226,33.282,33.2982,6800.0
2007-08-22 13:50:00,41.07,41.14,41.07,41.14,6200.0,33.2901,33.3469,33.2901,33.3469,6200.0
2007-08-22 13:55:00,41.16,41.31,41.16,41.31,6800.0,33.3631,33.4847,33.3631,33.4847,6800.0
2007-08-22 14:00:00,41.3,41.31,41.24,41.24,8100.0,33.4766,33.4847,33.4279,33.4279,8100.0
2007-08-22 14:05:00,41.25,41.3,41.24,41.3,8900.0,33.436,33.4766,33.4279,33.4766,8900.0
2007-08-22 14:10:00,41.29,41.33,41.24,41.24,8500.0,33.4685,33.5009,33.4279,33.4279,8500.0
2007-08-22 14:15:00,41.24,41.27,41.19,41.27,9600.0,33.4279,33.4522,33.3874,33.4522,9600.0
2007-08-22 14:20:00,41.28,41.3,41.2,41.2,10400.0,33.4603,33.4766,33.3955,33.3955,10400.0
2007-08-22 14:25:00,41.21,41.26,41.2,41.21,13500.0,33.4036,33.4441,33.3955,33.4036,13500.0
2007-08-22 14:30:00,41.22,41.31,41.21,41.27,8600.0,33.4117,33.4847,33.4036,33.4522,8600.0
2007-08-22 14:35:00,41.27,41.31,41.21,41.31,19300.0,33.4522,33.4847,33.4036,33.4847,19300.0
2007-08-22 14:40:00,41.29,41.37,41.28,41.28,17400.0,33.4685,33.5333,33.4603,33.4603,17400.0
2007-08-22 14:45:00,41.28,41.31,41.23,41.23,13200.0,33.4603,33.4847,33.4198,33.4198,13200.0
2007-08-22 14:50:00,41.25,41.26,41.2,41.21,27600.0,33.436,33.4441,33.3955,33.4036,27600.0
2007-08-22 14:55:00,41.23,41.25,41.19,41.2,26500.0,33.4198,33.436,33.3874,33.3955,26500.0
2007-08-22 15:00:00,41.2,41.21,41.17,41.17,23700.0,33.3955,33.4036,33.3712,33.3712,23700.0
2007-08-22 15:05:00,41.17,41.18,41.09,41.15,26100.0,33.3712,33.3793,33.3063,33.355,26100.0
2007-08-22 15:10:00,41.15,41.2,41.05,41.11,39500.0,33.355,33.3955,33.2739,33.3226,39500.0
2007-08-22 15:15:00,41.08,41.2,41.04,41.14,99300.0,33.2982,33.3955,33.2658,33.3469,99300.0
2007-08-22 15:20:00,41.14,41.19,41.11,41.19,51900.0,33.3469,33.3874,33.3226,33.3874,51900.0
2007-08-22 15:25:00,41.19,41.24,41.14,41.14,33000.0,33.3874,33.4279,33.3469,33.3469,33000.0
2007-08-22 15:30:00,41.15,41.16,41.09,41.1,65900.0,33.355,33.3631,33.3063,33.3144,65900.0
2007-08-22 15:35:00,41.1,41.1,41.04,41.05,90900.0,33.3144,33.3144,33.2658,33.2739,90900.0
2007-08-22 15:40:00,41.05,41.11,41.03,41.11,95400.0,33.2739,33.3226,33.2577,33.3226,95400.0
2007-08-22 15:45:00,41.11,41.17,40.98,41.0,52700.0,33.3226,33.3712,33.2172,33.2334,52700.0
2007-08-22 15:50:00,41.0,41.16,41.0,41.11,26300.0,33.2334,33.3631,33.2334,33.3226,26300.0
2007-08-22 15:55:00,41.13,41.14,41.0,41.03,135100.0,33.3388,33.3469,33.2334,33.2577,135100.0
2007-08-23 09:30:00,41.07,41.27,41.0,41.0,23900.0,33.2901,33.4522,33.2334,33.2334,23900.0
2007-08-23 09:35:00,41.02,41.15,40.92,41.12,29500.0,33.2496,33.355,33.1685,33.3307,29500.0
2007-08-23 09:40:00,41.12,41.13,40.96,41.01,18300.0,33.3307,33.3388,33.201,33.2415,18300.0
2007-08-23 09:45:00,40.94,40.97,40.85,40.96,18900.0,33.1848,33.2091,33.1118,33.201,18900.0
2007-08-23 09:50:00,40.96,41.02,40.92,40.93,18600.0,33.201,33.2496,33.1685,33.1766,18600.0
2007-08-23 09:55:00,40.94,41.0,40.9,40.97,23500.0,33.1848,33.2334,33.1523,33.2091,23500.0
2007-08-23 10:00:00,40.96,40.96,40.89,40.93,28100.0,33.201,33.201,33.1442,33.1766,28100.0
2007-08-23 10:05:00,40.94,41.0,40.94,40.96,11100.0,33.1848,33.2334,33.1848,33.201,11100.0
2007-08-23 10:10:00,40.97,41.04,40.94,41.03,14500.0,33.2091,33.2658,33.1848,33.2577,14500.0
2007-08-23 10:15:00,41.05,41.05,40.93,40.93,18800.0,33.2739,33.2739,33.1766,33.1766,18800.0
2007-08-23 10:20:00,40.95,40.97,40.91,40.92,15300.0,33.1929,33.2091,33.1604,33.1685,15300.0
2007-08-23 10:25:00,40.96,40.96,40.9,40.91,14000.0,33.201,33.201,33.1523,33.1604,14000.0
2007-08-23 10:30:00,40.92,41.0,40.9,40.99,28700.0,33.1685,33.2334,33.1523,33.2253,28700.0
2007-08-23 10:35:00,40.97,40.98,40.93,40.98,12000.0,33.2091,33.2172,33.1766,33.2172,12000.0
2007-08-23 10:40:00,40.99,41.05,40.96,40.97,6400.0,33.2253,33.2739,33.201,33.2091,6400.0
2007-08-23 10:45:00,40.98,40.99,40.95,40.98,6400.0,33.2172,33.2253,33.1929,33.2172,6400.0
2007-08-23 10:50:00,40.99,41.01,40.95,40.98,5200.0,33.2253,33.2415,33.1929,33.2172,5200.0
2007-08-23 10:55:00,40.97,40.97,40.95,40.96,6900.0,33.2091,33.2091,33.1929,33.201,6900.0
2007-08-23 11:00:00,40.96,40.96,40.8,40.8,40300.0,33.201,33.201,33.0713,33.0713,40300.0
2007-08-23 11:05:00,40.8,40.82,40.78,40.79,17100.0,33.0713,33.0875,33.0551,33.0632,17100.0
2007-08-23 11:10:00,40.8,40.8,40.72,40.74,17000.0,33.0713,33.0713,33.0064,33.0226,17000.0
2007-08-23 11:15:00,40.72,40.77,40.69,40.76,18800.0,33.0064,33.047,32.9821,33.0389,18800.0
2007-08-23 11:20:00,40.76,40.79,40.73,40.75,8100.0,33.0389,33.0632,33.0145,33.0307,8100.0
2007-08-23 11:25:00,40.75,40.77,40.68,40.68,18100.0,33.0307,33.047,32.974,32.974,18100.0
2007-08-23 11:30:00,40.7,40.7,40.62,40.62,13100.0,32.9902,32.9902,32.9254,32.9254,13100.0
2007-08-23 11:35:00,40.65,40.7,40.62,40.7,16600.0,32.9497,32.9902,32.9254,32.9902,16600.0
2007-08-23 11:40:00,40.7,40.72,40.65,40.65,3700.0,32.9902,33.0064,32.9497,32.9497,3700.0
2007-08-23 11:45:00,40.65,40.67,40.64,40.65,5900.0,32.9497,32.9659,32.9416,32.9497,5900.0
2007-08-23 11:50:00,40.65,40.65,40.56,40.6,24700.0,32.9497,32.9497,32.8767,32.9092,24700.0
2007-08-23 11:55:00,40.6,40.61,40.56,40.57,14900.0,32.9092,32.9173,32.8767,32.8848,14900.0
2007-08-23 12:00:00,40.56,40.57,40.55,40.57,11500.0,32.8767,32.8848,32.8686,32.8848,11500.0
2007-08-23 12:05:00,40.57,40.64,40.56,40.6,12900.0,32.8848,32.9416,32.8767,32.9092,12900.0
2007-08-23 12:10:00,40.6,40.64,40.59,40.63,7500.0,32.9092,32.9416,32.9011,32.9335,7500.0
2007-08-23 12:15:00,40.63,40.71,40.62,40.69,7100.0,32.9335,32.9983,32.9254,32.9821,7100.0
2007-08-23 12:20:00,40.7,40.74,40.69,40.72,8600.0,32.9902,33.0226,32.9821,33.0064,8600.0
2007-08-23 12:25:00,40.69,40.71,40.64,40.68,8700.0,32.9821,32.9983,32.9416,32.974,8700.0
2007-08-23 12:30:00,40.67,40.67,40.65,40.65,8900.0,32.9659,32.9659,32.9497,32.9497,8900.0
2007-08-23 12:35:00,40.66,40.7,40.65,40.7,5200.0,32.9578,32.9902,32.9497,32.9902,5200.0
2007-08-23 12:40:00,40.7,40.73,40.69,40.69,9000.0,32.9902,33.0145,32.9821,32.9821,9000.0
2007-08-23 12:45:00,40.68,40.7,40.65,40.7,15300.0,32.974,32.9902,32.9497,32.9902,15300.0
2007-08-23 12:50:00,40.69,40.69,40.65,40.65,20000.0,32.9821,32.9821,32.9497,32.9497,20000.0
2007-08-23 12:55:00,40.65,40.68,40.64,40.68,8700.0,32.9497,32.974,32.9416,32.974,8700.0
2007-08-23 13:00:00,40.69,40.7,40.62,40.65,15600.0,32.9821,32.9902,32.9254,32.9497,15600.0
2007-08-23 13:05:00,40.62,40.71,40.62,40.68,3900.0,32.9254,32.9983,32.9254,32.974,3900.0
2007-08-23 13:10:00,40.68,40.71,40.65,40.66,8300.0,32.974,32.9983,32.9497,32.9578,8300.0
2007-08-23 13:15:00,40.65,40.67,40.62,40.62,11800.0,32.9497,32.9659,32.9254,32.9254,11800.0
2007-08-23 13:20:00,40.62,40.64,40.62,40.62,15600.0,32.9254,32.9416,32.9254,32.9254,15600.0
2007-08-23 13:25:00,40.63,40.63,40.6,40.61,5100.0,32.9335,32.9335,32.9092,32.9173,5100.0
2007-08-23 13:30:00,40.61,40.65,40.58,40.61,19100.0,32.9173,32.9497,32.8929,32.9173,19100.0
2007-08-23 13:35:00,40.62,40.66,40.6,40.62,31600.0,32.9254,32.9578,32.9092,32.9254,31600.0
2007-08-23 13:40:00,40.62,40.66,40.6,40.65,23500.0,32.9254,32.9578,32.9092,32.9497,23500.0
2007-08-23 13:45:00,40.64,40.66,40.63,40.65,9800.0,32.9416,32.9578,32.9335,32.9497,9800.0
2007-08-23 13:50:00,40.64,40.7,40.64,40.68,11500.0,32.9416,32.9902,32.9416,32.974,11500.0
2007-08-23 13:55:00,40.67,40.72,40.65,40.72,11400.0,32.9659,33.0064,32.9497,33.0064,11400.0
2007-08-23 14:00:00,40.75,40.82,40.74,40.78,13100.0,33.0307,33.0875,33.0226,33.0551,13100.0
2007-08-23 14:05:00,40.79,40.85,40.79,40.84,7300.0,33.0632,33.1118,33.0632,33.1037,7300.0
2007-08-23 14:10:00,40.86,40.87,40.77,40.8,14500.0,33.1199,33.128,33.047,33.0713,14500.0
2007-08-23 14:15:00,40.82,40.86,40.82,40.84,6300.0,33.0875,33.1199,33.0875,33.1037,6300.0
2007-08-23 14:20:00,40.83,40.85,40.78,40.78,12200.0,33.0956,33.1118,33.0551,33.0551,12200.0
2007-08-23 14:25:00,40.75,40.75,40.71,40.74,7600.0,33.0307,33.0307,32.9983,33.0226,7600.0
2007-08-23 14:30:00,40.74,40.8,40.71,40.78,10400.0,33.0226,33.0713,32.9983,33.0551,10400.0
2007-08-23 14:35:00,40.77,40.8,40.74,40.76,10400.0,33.047,33.0713,33.0226,33.0389,10400.0
2007-08-23 14:40:00,40.74,40.74,40.64,40.67,21300.0,33.0226,33.0226,32.9416,32.9659,21300.0
2007-08-23 14:45:00,40.67,40.72,40.65,40.68,4200.0,32.9659,33.0064,32.9497,32.974,4200.0
2007-08-23 14:50:00,40.67,40.76,40.67,40.67,24100.0,32.9659,33.0389,32.9659,32.9659,24100.0
2007-08-23 14:55:00,40.74,40.74,40.7,40.74,9300.0,33.0226,33.0226,32.9902,33.0226,9300.0
2007-08-23 15:00:00,40.72,40.79,40.69,40.78,16100.0,33.0064,33.0632,32.9821,33.0551,16100.0
2007-08-23 15:05:00,40.77,40.77,40.68,40.69,21600.0,33.047,33.047,32.974,32.9821,21600.0
2007-08-23 15:10:00,40.67,40.75,40.66,40.74,8100.0,32.9659,33.0307,32.9578,33.0226,8100.0
2007-08-23 15:15:00,40.74,40.89,40.71,40.88,33200.0,33.0226,33.1442,32.9983,33.1361,33200.0
2007-08-23 15:20:00,40.88,41.03,40.88,41.0,17800.0,33.1361,33.2577,33.1361,33.2334,17800.0
2007-08-23 15:25:00,41.0,41.02,40.95,40.95,24000.0,33.2334,33.2496,33.1929,33.1929,24000.0
2007-08-23 15:30:00,40.93,41.02,40.91,40.97,17900.0,33.1766,33.2496,33.1604,33.2091,17900.0
2007-08-23 15:35:00,40.97,40.98,40.86,40.88,18600.0,33.2091,33.2172,33.1199,33.1361,18600.0
2007-08-23 15:40:00,40.86,40.93,40.84,40.92,13700.0,33.1199,33.1766,33.1037,33.1685,13700.0
2007-08-23 15:45:00,40.91,41.03,40.91,40.97,19000.0,33.1604,33.2577,33.1604,33.2091,19000.0
2007-08-23 15:50:00,40.98,40.99,40.89,40.93,16000.0,33.2172,33.2253,33.1442,33.1766,16000.0
2007-08-23 15:55:00,40.91,41.02,40.9,41.0,42200.0,33.1604,33.2496,33.1523,33.2334,42200.0
2007-08-24 09:30:00,41.08,41.09,40.87,40.92,12000.0,33.2982,33.3063,33.128,33.1685,12000.0
2007-08-24 09:35:00,40.89,41.05,40.86,40.98,7300.0,33.1442,33.2739,33.1199,33.2172,7300.0
2007-08-24 09:40:00,40.97,41.11,40.97,41.04,8200.0,33.2091,33.3226,33.2091,33.2658,8200.0
2007-08-24 09:45:00,41.02,41.21,40.99,41.19,21500.0,33.2496,33.4036,33.2253,33.3874,21500.0
2007-08-24 09:50:00,41.22,41.23,41.13,41.16,6500.0,33.4117,33.4198,33.3388,33.3631,6500.0
2007-08-24 09:55:00,41.15,41.17,41.08,41.11,6700.0,33.355,33.3712,33.2982,33.3226,6700.0
2007-08-24 10:00:00,41.1,41.39,41.1,41.18,18600.0,33.3144,33.5495,33.3144,33.3793,18600.0
2007-08-24 10:05:00,41.14,41.17,41.07,41.1,5800.0,33.3469,33.3712,33.2901,33.3144,5800.0
2007-08-24 10:10:00,41.14,41.15,41.0,41.0,9500.0,33.3469,33.355,33.2334,33.2334,9500.0
2007-08-24 10:15:00,41.0,41.07,41.0,41.03,17600.0,33.2334,33.2901,33.2334,33.2577,17600.0
2007-08-24 10:20:00,41.03,41.03,41.0,41.03,8700.0,33.2577,33.2577,33.2334,33.2577,8700.0
2007-08-24 10:25:00,41.03,41.09,41.01,41.02,8800.0,33.2577,33.3063,33.2415,33.2496,8800.0
2007-08-24 10:30:00,41.01,41.04,41.0,41.0,8500.0,33.2415,33.2658,33.2334,33.2334,8500.0
2007-08-24 10:35:00,41.03,41.05,41.0,41.05,8000.0,33.2577,33.2739,33.2334,33.2739,8000.0
2007-08-24 10:40:00,41.04,41.06,41.03,41.06,3700.0,33.2658,33.282,33.2577,33.282,3700.0
2007-08-24 10:45:00,41.06,41.07,41.0,41.03,7900.0,33.282,33.2901,33.2334,33.2577,7900.0
2007-08-24 10:50:00,41.04,41.09,41.0,41.09,11300.0,33.2658,33.3063,33.2334,33.3063,11300.0
2007-08-24 10:55:00,41.09,41.12,41.0,41.02,12400.0,33.3063,33.3307,33.2334,33.2496,12400.0
2007-08-24 11:00:00,41.02,41.03,41.0,41.01,23100.0,33.2496,33.2577,33.2334,33.2415,23100.0
2007-08-24 11:05:00,41.01,41.02,40.97,40.97,16800.0,33.2415,33.2496,33.2091,33.2091,16800.0
2007-08-24 11:10:00,40.97,40.98,40.92,40.95,6800.0,33.2091,33.2172,33.1685,33.1929,6800.0
2007-08-24 11:15:00,40.95,40.96,40.89,40.9,11700.0,33.1929,33.201,33.1442,33.1523,11700.0
2007-08-24 11:20:00,40.9,41.02,40.89,41.02,24000.0,33.1523,33.2496,33.1442,33.2496,24000.0
2007-08-24 11:25:00,41.03,41.08,41.03,41.04,16100.0,33.2577,33.2982,33.2577,33.2658,16100.0
2007-08-24 11:30:00,41.03,41.06,41.02,41.03,3300.0,33.2577,33.282,33.2496,33.2577,3300.0
2007-08-24 11:35:00,41.04,41.04,41.02,41.02,1500.0,33.2658,33.2658,33.2496,33.2496,1500.0
2007-08-24 11:40:00,41.01,41.03,41.0,41.03,3800.0,33.2415,33.2577,33.2334,33.2577,3800.0
2007-08-24 11:45:00,41.04,41.08,41.04,41.05,3200.0,33.2658,33.2982,33.2658,33.2739,3200.0
2007-08-24 11:50:00,41.04,41.07,41.03,41.06,6600.0,33.2658,33.2901,33.2577,33.282,6600.0
2007-08-24 11:55:00,41.03,41.05,41.02,41.05,7300.0,33.2577,33.2739,33.2496,33.2739,7300.0
2007-08-24 12:00:00,41.03,41.05,40.98,41.01,24800.0,33.2577,33.2739,33.2172,33.2415,24800.0
2007-08-24 12:05:00,41.0,41.03,41.0,41.01,16200.0,33.2334,33.2577,33.2334,33.2415,16200.0
2007-08-24 12:10:00,41.0,41.04,41.0,41.03,8900.0,33.2334,33.2658,33.2334,33.2577,8900.0
2007-08-24 12:15:00,41.04,41.06,41.04,41.06,5600.0,33.2658,33.282,33.2658,33.282,5600.0
2007-08-24 12:20:00,41.06,41.16,41.04,41.07,10800.0,33.282,33.3631,33.2658,33.2901,10800.0
2007-08-24 12:25:00,41.03,41.05,41.0,41.04,2300.0,33.2577,33.2739,33.2334,33.2658,2300.0
2007-08-24 12:30:00,41.05,41.05,41.02,41.05,2000.0,33.2739,33.2739,33.2496,33.2739,2000.0
2007-08-24 12:35:00,41.04,41.06,41.01,41.03,6900.0,33.2658,33.282,33.2415,33.2577,6900.0
2007-08-24 12:40:00,41.02,41.05,40.98,41.01,3600.0,33.2496,33.2739,33.2172,33.2415,3600.0
2007-08-24 12:45:00,41.01,41.05,40.99,41.04,13600.0,33.2415,33.2739,33.2253,33.2658,13600.0
2007-08-24 12:50:00,41.01,41.03,41.01,41.03,300.0,33.2415,33.2577,33.2415,33.2577,300.0
2007-08-24 12:55:00,41.04,41.05,40.99,41.01,2900.0,33.2658,33.2739,33.2253,33.2415,2900.0
2007-08-24 13:00:00,41.01,41.04,40.99,41.02,3100.0,33.2415,33.2658,33.2253,33.2496,3100.0
2007-08-24 13:05:00,41.01,41.02,41.0,41.02,7600.0,33.2415,33.2496,33.2334,33.2496,7600.0
2007-08-24 13:10:00,41.01,41.05,41.01,41.01,11100.0,33.2415,33.2739,33.2415,33.2415,11100.0
2007-08-24 13:15:00,41.05,41.05,41.01,41.02,6700.0,33.2739,33.2739,33.2415,33.2496,6700.0
2007-08-24 13:20:00,41.04,41.05,40.99,41.05,12700.0,33.2658,33.2739,33.2253,33.2739,12700.0
2007-08-24 13:25:00,41.05,41.06,41.02,41.02,3900.0,33.2739,33.282,33.2496,33.2496,3900.0
2007-08-24 13:30:00,41.03,41.03,41.0,41.01,2800.0,33.2577,33.2577,33.2334,33.2415,2800.0
2007-08-24 13:35:00,41.01,41.03,41.0,41.03,43800.0,33.2415,33.2577,33.2334,33.2577,43800.0
2007-08-24 13:40:00,41.04,41.05,41.02,41.04,2600.0,33.2658,33.2739,33.2496,33.2658,2600.0
2007-08-24 13:45:00,41.04,41.04,41.02,41.04,2200.0,33.2658,33.2658,33.2496,33.2658,2200.0
2007-08-24 13:50:00,41.04,41.06,41.04,41.04,1800.0,33.2658,33.282,33.2658,33.2658,1800.0
2007-08-24 13:55:00,41.05,41.1,41.05,41.07,2000.0,33.2739,33.3144,33.2739,33.2901,2000.0
2007-08-24 14:00:00,41.08,41.09,41.07,41.09,5400.0,33.2982,33.3063,33.2901,33.3063,5400.0
2007-08-24 14:05:00,41.1,41.18,41.1,41.13,5700.0,33.3144,33.3793,33.3144,33.3388,5700.0
2007-08-24 14:10:00,41.15,41.15,41.08,41.08,8800.0,33.355,33.355,33.2982,33.2982,8800.0
2007-08-24 14:15:00,41.1,41.12,41.07,41.07,4800.0,33.3144,33.3307,33.2901,33.2901,4800.0
2007-08-24 14:20:00,41.07,41.07,41.02,41.04,14900.0,33.2901,33.2901,33.2496,33.2658,14900.0
2007-08-24 14:25:00,41.05,41.07,40.99,41.0,22300.0,33.2739,33.2901,33.2253,33.2334,22300.0
2007-08-24 14:30:00,41.02,41.08,41.02,41.08,10200.0,33.2496,33.2982,33.2496,33.2982,10200.0
2007-08-24 14:35:00,41.07,41.14,41.07,41.14,17800.0,33.2901,33.3469,33.2901,33.3469,17800.0
2007-08-24 14:40:00,41.14,41.21,41.14,41.2,8300.0,33.3469,33.4036,33.3469,33.3955,8300.0
2007-08-24 14:45:00,41.2,41.21,41.18,41.19,6100.0,33.3955,33.4036,33.3793,33.3874,6100.0
2007-08-24 14:50:00,41.21,41.27,41.21,41.24,7600.0,33.4036,33.4522,33.4036,33.4279,7600.0
2007-08-24 14:55:00,41.24,41.27,41.22,41.27,5800.0,33.4279,33.4522,33.4117,33.4522,5800.0
2007-08-24 15:00:00,41.26,41.26,41.22,41.22,5500.0,33.4441,33.4441,33.4117,33.4117,5500.0
2007-08-24 15:05:00,41.21,41.23,41.18,41.18,5400.0,33.4036,33.4198,33.3793,33.3793,5400.0
2007-08-24 15:10:00,41.19,41.19,41.16,41.18,6900.0,33.3874,33.3874,33.3631,33.3793,6900.0
2007-08-24 15:15:00,41.19,41.22,41.18,41.22,6700.0,33.3874,33.4117,33.3793,33.4117,6700.0
2007-08-24 15:20:00,41.2,41.2,41.16,41.18,9300.0,33.3955,33.3955,33.3631,33.3793,9300.0
2007-08-24 15:25:00,41.16,41.22,41.16,41.2,7900.0,33.3631,33.4117,33.3631,33.3955,7900.0
2007-08-24 15:30:00,41.21,41.32,41.2,41.26,12900.0,33.4036,33.4928,33.3955,33.4441,12900.0
2007-08-24 15:35:00,41.26,41.26,41.19,41.2,16600.0,33.4441,33.4441,33.3874,33.3955,16600.0
2007-08-24 15:40:00,41.19,41.26,41.18,41.24,15800.0,33.3874,33.4441,33.3793,33.4279,15800.0
2007-08-24 15:45:00,41.27,41.29,41.23,41.26,8000.0,33.4522,33.4685,33.4198,33.4441,8000.0
2007-08-24 15:50:00,41.29,41.32,41.26,41.26,17200.0,33.4685,33.4928,33.4441,33.4441,17200.0
2007-08-24 15:55:00,41.27,41.39,41.27,41.31,30200.0,33.4522,33.5495,33.4522,33.4847,30200.0
2007-08-27 09:30:00,41.24,41.31,41.18,41.29,5400.0,33.4279,33.4847,33.3793,33.4685,5400.0
2007-08-27 09:35:00,41.28,41.48,41.26,41.46,3400.0,33.4603,33.6225,33.4441,33.6063,3400.0
2007-08-27 09:40:00,41.46,41.48,41.33,41.41,7500.0,33.6063,33.6225,33.5009,33.5657,7500.0
2007-08-27 09:45:00,41.38,41.43,41.33,41.36,7100.0,33.5414,33.5819,33.5009,33.5252,7100.0
2007-08-27 09:50:00,41.33,41.4,41.3,41.38,7900.0,33.5009,33.5576,33.4766,33.5414,7900.0
2007-08-27 09:55:00,41.39,41.56,41.39,41.46,71000.0,33.5495,33.6873,33.5495,33.6063,71000.0
2007-08-27 10:00:00,41.51,41.55,41.39,41.39,8100.0,33.6468,33.6792,33.5495,33.5495,8100.0
2007-08-27 10:05:00,41.39,41.43,41.29,41.31,7800.0,33.5495,33.5819,33.4685,33.4847,7800.0
2007-08-27 10:10:00,41.29,41.34,41.29,41.34,5300.0,33.4685,33.509,33.4685,33.509,5300.0
2007-08-27 10:15:00,41.34,41.36,41.28,41.28,8000.0,33.509,33.5252,33.4603,33.4603,8000.0
2007-08-27 10:20:00,41.29,41.29,41.25,41.27,5000.0,33.4685,33.4685,33.436,33.4522,5000.0
2007-08-27 10:25:00,41.27,41.27,41.19,41.25,5100.0,33.4522,33.4522,33.3874,33.436,5100.0
2007-08-27 10:30:00,41.23,41.28,41.22,41.22,3700.0,33.4198,33.4603,33.4117,33.4117,3700.0
2007-08-27 10:35:00,41.22,41.22,41.18,41.2,14800.0,33.4117,33.4117,33.3793,33.3955,14800.0
2007-08-27 10:40:00,41.19,41.22,41.19,41.19,5500.0,33.3874,33.4117,33.3874,33.3874,5500.0
2007-08-27 10:45:00,41.2,41.22,41.16,41.22,17900.0,33.3955,33.4117,33.3631,33.4117,17900.0
2007-08-27 10:50:00,41.22,41.24,41.19,41.19,7900.0,33.4117,33.4279,33.3874,33.3874,7900.0
2007-08-27 10:55:00,41.18,41.25,41.18,41.24,3500.0,33.3793,33.436,33.3793,33.4279,3500.0
2007-08-27 11:00:00,41.24,41.26,41.23,41.23,3000.0,33.4279,33.4441,33.4198,33.4198,3000.0
2007-08-27 11:05:00,41.21,41.22,41.19,41.2,4000.0,33.4036,33.4117,33.3874,33.3955,4000.0
2007-08-27 11:10:00,41.2,41.22,41.19,41.22,4000.0,33.3955,33.4117,33.3874,33.4117,4000.0
2007-08-27 11:15:00,41.21,41.21,41.2,41.2,3900.0,33.4036,33.4036,33.3955,33.3955,3900.0
2007-08-27 11:20:00,41.21,41.21,41.14,41.15,11500.0,33.4036,33.4036,33.3469,33.355,11500.0
2007-08-27 11:25:00,41.16,41.23,41.15,41.22,3300.0,33.3631,33.4198,33.355,33.4117,3300.0
2007-08-27 11:30:00,41.22,41.23,41.17,41.2,6700.0,33.4117,33.4198,33.3712,33.3955,6700.0
2007-08-27 11:35:00,41.2,41.2,41.19,41.2,5800.0,33.3955,33.3955,33.3874,33.3955,5800.0
2007-08-27 11:40:00,41.2,41.21,41.18,41.2,19000.0,33.3955,33.4036,33.3793,33.3955,19000.0
2007-08-27 11:45:00,41.2,41.2,41.18,41.18,15200.0,33.3955,33.3955,33.3793,33.3793,15200.0
2007-08-27 11:50:00,41.18,41.2,41.18,41.2,1200.0,33.3793,33.3955,33.3793,33.3955,1200.0
2007-08-27 11:55:00,41.18,41.2,41.18,41.19,2900.0,33.3793,33.3955,33.3793,33.3874,2900.0
2007-08-27 12:00:00,41.2,41.2,41.16,41.16,11600.0,33.3955,33.3955,33.3631,33.3631,11600.0
2007-08-27 12:05:00,41.18,41.19,41.15,41.17,11400.0,33.3793,33.3874,33.355,33.3712,11400.0
2007-08-27 12:10:00,41.18,41.21,41.18,41.2,10400.0,33.3793,33.4036,33.3793,33.3955,10400.0
2007-08-27 12:15:00,41.2,41.2,41.19,41.2,6500.0,33.3955,33.3955,33.3874,33.3955,6500.0
2007-08-27 12:20:00,41.21,41.21,41.16,41.16,7000.0,33.4036,33.4036,33.3631,33.3631,7000.0
2007-08-27 12:25:00,41.17,41.18,41.14,41.18,3300.0,33.3712,33.3793,33.3469,33.3793,3300.0
2007-08-27 12:30:00,41.18,41.19,41.16,41.17,2200.0,33.3793,33.3874,33.3631,33.3712,2200.0
2007-08-27 12:35:00,41.18,41.23,41.18,41.19,7500.0,33.3793,33.4198,33.3793,33.3874,7500.0
2007-08-27 12:40:00,41.2,41.25,41.18,41.25,3200.0,33.3955,33.436,33.3793,33.436,3200.0
2007-08-27 12:45:00,41.24,41.25,41.24,41.25,2500.0,33.4279,33.436,33.4279,33.436,2500.0
2007-08-27 12:50:00,41.24,41.24,41.19,41.19,5800.0,33.4279,33.4279,33.3874,33.3874,5800.0
2007-08-27 12:55:00,41.21,41.22,41.18,41.18,6900.0,33.4036,33.4117,33.3793,33.3793,6900.0
2007-08-27 13:00:00,41.19,41.25,41.19,41.23,6600.0,33.3874,33.436,33.3874,33.4198,6600.0
2007-08-27 13:05:00,41.23,41.26,41.2,41.25,20400.0,33.4198,33.4441,33.3955,33.436,20400.0
2007-08-27 13:10:00,41.26,41.26,41.23,41.25,5200.0,33.4441,33.4441,33.4198,33.436,5200.0
2007-08-27 13:15:00,41.24,41.25,41.2,41.23,19600.0,33.4279,33.436,33.3955,33.4198,19600.0
2007-08-27 13:20:00,41.24,41.25,41.2,41.23,12800.0,33.4279,33.436,33.3955,33.4198,12800.0
2007-08-27 13:25:00,41.23,41.29,41.23,41.28,6300.0,33.4198,33.4685,33.4198,33.4603,6300.0
2007-08-27 13:30:00,41.29,41.3,41.26,41.26,10400.0,33.4685,33.4766,33.4441,33.4441,10400.0
2007-08-27 13:35:00,41.27,41.27,41.18,41.18,16200.0,33.4522,33.4522,33.3793,33.3793,16200.0
2007-08-27 13:40:00,41.18,41.18,41.15,41.16,14600.0,33.3793,33.3793,33.355,33.3631,14600.0
2007-08-27 13:45:00,41.15,41.22,41.15,41.21,10200.0,33.355,33.4117,33.355,33.4036,10200.0
2007-08-27 13:50:00,41.21,41.22,41.13,41.15,7600.0,33.4036,33.4117,33.3388,33.355,7600.0
2007-08-27 13:55:00,41.17,41.26,41.17,41.23,21700.0,33.3712,33.4441,33.3712,33.4198,21700.0
2007-08-27 14:00:00,41.23,41.27,41.23,41.26,14100.0,33.4198,33.4522,33.4198,33.4441,14100.0
2007-08-27 14:05:00,41.26,41.29,41.25,41.27,10900.0,33.4441,33.4685,33.436,33.4522,10900.0
2007-08-27 14:10:00,41.27,41.34,41.26,41.32,14800.0,33.4522,33.509,33.4441,33.4928,14800.0
2007-08-27 14:15:00,41.32,41.36,41.32,41.36,5500.0,33.4928,33.5252,33.4928,33.5252,5500.0
2007-08-27 14:20:00,41.37,41.38,41.34,41.34,6300.0,33.5333,33.5414,33.509,33.509,6300.0
2007-08-27 14:25:00,41.34,41.35,41.33,41.35,3600.0,33.509,33.5171,33.5009,33.5171,3600.0
2007-08-27 14:30:00,41.36,41.46,41.36,41.46,11800.0,33.5252,33.6063,33.5252,33.6063,11800.0
2007-08-27 14:35:00,41.46,41.46,41.41,41.41,7600.0,33.6063,33.6063,33.5657,33.5657,7600.0
2007-08-27 14:40:00,41.41,41.43,41.41,41.42,3600.0,33.5657,33.5819,33.5657,33.5738,3600.0
2007-08-27 14:45:00,41.42,41.42,41.4,41.4,5000.0,33.5738,33.5738,33.5576,33.5576,5000.0
2007-08-27 14:50:00,41.4,41.4,41.32,41.33,8900.0,33.5576,33.5576,33.4928,33.5009,8900.0
2007-08-27 14:55:00,41.35,41.35,41.3,41.31,10400.0,33.5171,33.5171,33.4766,33.4847,10400.0
2007-08-27 15:00:00,41.32,41.33,41.28,41.3,7600.0,33.4928,33.5009,33.4603,33.4766,7600.0
2007-08-27 15:05:00,41.3,41.32,41.29,41.29,8800.0,33.4766,33.4928,33.4685,33.4685,8800.0
2007-08-27 15:10:00,41.29,41.33,41.29,41.32,11800.0,33.4685,33.5009,33.4685,33.4928,11800.0
2007-08-27 15:15:00,41.32,41.32,41.27,41.27,18800.0,33.4928,33.4928,33.4522,33.4522,18800.0
2007-08-27 15:20:00,41.27,41.28,41.24,41.28,8800.0,33.4522,33.4603,33.4279,33.4603,8800.0
2007-08-27 15:25:00,41.29,41.33,41.28,41.31,6800.0,33.4685,33.5009,33.4603,33.4847,6800.0
2007-08-27 15:30:00,41.31,41.36,41.3,41.33,13200.0,33.4847,33.5252,33.4766,33.5009,13200.0
2007-08-27 15:35:00,41.34,41.34,41.3,41.3,9700.0,33.509,33.509,33.4766,33.4766,9700.0
2007-08-27 15:40:00,41.31,41.31,41.29,41.29,13200.0,33.4847,33.4847,33.4685,33.4685,13200.0
2007-08-27 15:45:00,41.3,41.31,41.29,41.31,10400.0,33.4766,33.4847,33.4685,33.4847,10400.0
2007-08-27 15:50:00,41.29,41.31,41.12,41.15,20600.0,33.4685,33.4847,33.3307,33.355,20600.0
2007-08-27 15:55:00,41.13,41.17,41.08,41.17,26400.0,33.3388,33.3712,33.2982,33.3712,26400.0
2007-08-28 09:30:00,40.85,40.97,40.81,40.88,5200.0,33.1118,33.2091,33.0794,33.1361,5200.0
2007-08-28 09:35:00,40.88,41.17,40.88,41.17,5800.0,33.1361,33.3712,33.1361,33.3712,5800.0
2007-08-28 09:40:00,41.17,41.17,40.99,40.99,11700.0,33.3712,33.3712,33.2253,33.2253,11700.0
2007-08-28 09:45:00,41.01,41.06,40.94,41.02,9100.0,33.2415,33.282,33.1848,33.2496,9100.0
2007-08-28 09:50:00,41.01,41.01,40.92,40.97,8300.0,33.2415,33.2415,33.1685,33.2091,8300.0
2007-08-28 09:55:00,40.95,41.02,40.94,41.01,7700.0,33.1929,33.2496,33.1848,33.2415,7700.0
2007-08-28 10:00:00,41.04,41.09,40.96,40.98,9600.0,33.2658,33.3063,33.201,33.2172,9600.0
2007-08-28 10:05:00,40.96,40.96,40.89,40.92,8200.0,33.201,33.201,33.1442,33.1685,8200.0
2007-08-28 10:10:00,40.93,40.99,40.93,40.95,4600.0,33.1766,33.2253,33.1766,33.1929,4600.0
2007-08-28 10:15:00,40.95,41.0,40.94,40.98,9000.0,33.1929,33.2334,33.1848,33.2172,9000.0
2007-08-28 10:20:00,40.98,41.01,40.88,40.91,8300.0,33.2172,33.2415,33.1361,33.1604,8300.0
2007-08-28 10:25:00,40.9,40.93,40.87,40.91,9500.0,33.1523,33.1766,33.128,33.1604,9500.0
2007-08-28 10:30:00,40.91,40.95,40.85,40.92,10700.0,33.1604,33.1929,33.1118,33.1685,10700.0
2007-08-28 10:35:00,40.92,40.95,40.87,40.89,8900.0,33.1685,33.1929,33.128,33.1442,8900.0
2007-08-28 10:40:00,40.89,40.9,40.8,40.81,6700.0,33.1442,33.1523,33.0713,33.0794,6700.0
2007-08-28 10:45:00,40.81,40.84,40.77,40.79,8600.0,33.0794,33.1037,33.047,33.0632,8600.0
2007-08-28 10:50:00,40.78,40.79,40.73,40.79,15400.0,33.0551,33.0632,33.0145,33.0632,15400.0
2007-08-28 10:55:00,40.79,40.81,40.74,40.79,7100.0,33.0632,33.0794,33.0226,33.0632,7100.0
2007-08-28 11:00:00,40.76,40.83,40.76,40.79,6100.0,33.0389,33.0956,33.0389,33.0632,6100.0
2007-08-28 11:05:00,40.79,40.86,40.79,40.83,1900.0,33.0632,33.1199,33.0632,33.0956,1900.0
2007-08-28 11:10:00,40.83,40.83,40.74,40.8,8800.0,33.0956,33.0956,33.0226,33.0713,8800.0
2007-08-28 11:15:00,40.8,40.81,40.78,40.78,5000.0,33.0713,33.0794,33.0551,33.0551,5000.0
2007-08-28 11:20:00,40.79,40.8,40.71,40.76,10700.0,33.0632,33.0713,32.9983,33.0389,10700.0
2007-08-28 11:25:00,40.76,40.77,40.71,40.77,11900.0,33.0389,33.047,32.9983,33.047,11900.0
2007-08-28 11:30:00,40.78,40.78,40.73,40.76,7800.0,33.0551,33.0551,33.0145,33.0389,7800.0
2007-08-28 11:35:00,40.76,40.76,40.7,40.73,9100.0,33.0389,33.0389,32.9902,33.0145,9100.0
2007-08-28 11:40:00,40.72,40.73,40.69,40.7,8500.0,33.0064,33.0145,32.9821,32.9902,8500.0
2007-08-28 11:45:00,40.71,40.74,40.68,40.73,9800.0,32.9983,33.0226,32.974,33.0145,9800.0
2007-08-28 11:50:00,40.73,40.79,40.71,40.77,14700.0,33.0145,33.0632,32.9983,33.047,14700.0
2007-08-28 11:55:00,40.77,40.8,40.76,40.8,4300.0,33.047,33.0713,33.0389,33.0713,4300.0
2007-08-28 12:00:00,40.78,40.8,40.76,40.76,9900.0,33.0551,33.0713,33.0389,33.0389,9900.0
2007-08-28 12:05:00,40.76,40.78,40.75,40.78,3500.0,33.0389,33.0551,33.0307,33.0551,3500.0
2007-08-28 12:10:00,40.76,40.77,40.76,40.76,5600.0,33.0389,33.047,33.0389,33.0389,5600.0
2007-08-28 12:15:00,40.76,40.81,40.76,40.8,9600.0,33.0389,33.0794,33.0389,33.0713,9600.0
2007-08-28 12:20:00,40.81,40.81,40.75,40.8,11500.0,33.0794,33.0794,33.0307,33.0713,11500.0
2007-08-28 12:25:00,40.8,40.81,40.78,40.81,4600.0,33.0713,33.0794,33.0551,33.0794,4600.0
2007-08-28 12:30:00,40.81,40.83,40.79,40.82,7800.0,33.0794,33.0956,33.0632,33.0875,7800.0
2007-08-28 12:35:00,40.82,40.88,40.82,40.85,15700.0,33.0875,33.1361,33.0875,33.1118,15700.0
2007-08-28 12:40:00,40.85,40.88,40.84,40.87,6000.0,33.1118,33.1361,33.1037,33.128,6000.0
2007-08-28 12:45:00,40.88,40.88,40.85,40.85,3500.0,33.1361,33.1361,33.1118,33.1118,3500.0
2007-08-28 12:50:00,40.86,40.93,40.85,40.93,12100.0,33.1199,33.1766,33.1118,33.1766,12100.0
2007-08-28 12:55:00,40.91,40.93,40.87,40.93,6300.0,33.1604,33.1766,33.128,33.1766,6300.0
2007-08-28 13:00:00,40.91,40.92,40.86,40.87,3600.0,33.1604,33.1685,33.1199,33.128,3600.0
2007-08-28 13:05:00,40.86,40.87,40.85,40.85,10000.0,33.1199,33.128,33.1118,33.1118,10000.0
2007-08-28 13:10:00,40.85,40.89,40.85,40.86,7200.0,33.1118,33.1442,33.1118,33.1199,7200.0
2007-08-28 13:15:00,40.85,40.86,40.85,40.86,11300.0,33.1118,33.1199,33.1118,33.1199,11300.0
2007-08-28 13:20:00,40.85,40.85,40.82,40.82,10900.0,33.1118,33.1118,33.0875,33.0875,10900.0
2007-08-28 13:25:00,40.82,40.85,40.82,40.82,3600.0,33.0875,33.1118,33.0875,33.0875,3600.0
2007-08-28 13:30:00,40.82,40.83,40.8,40.8,7500.0,33.0875,33.0956,33.0713,33.0713,7500.0
2007-08-28 13:35:00,40.79,40.86,40.79,40.86,7700.0,33.0632,33.1199,33.0632,33.1199,7700.0
2007-08-28 13:40:00,40.85,40.87,40.85,40.85,3000.0,33.1118,33.128,33.1118,33.1118,3000.0
2007-08-28 13:45:00,40.85,40.86,40.82,40.86,9400.0,33.1118,33.1199,33.0875,33.1199,9400.0
2007-08-28 13:50:00,40.86,40.86,40.83,40.85,5600.0,33.1199,33.1199,33.0956,33.1118,5600.0
2007-08-28 13:55:00,40.83,40.85,40.83,40.83,10100.0,33.0956,33.1118,33.0956,33.0956,10100.0
2007-08-28 14:00:00,40.85,40.86,40.77,40.8,27100.0,33.1118,33.1199,33.047,33.0713,27100.0
2007-08-28 14:05:00,40.8,40.88,40.79,40.85,27600.0,33.0713,33.1361,33.0632,33.1118,27600.0
2007-08-28 14:10:00,40.85,40.89,40.82,40.82,18600.0,33.1118,33.1442,33.0875,33.0875,18600.0
2007-08-28 14:15:00,40.83,40.84,40.79,40.79,17200.0,33.0956,33.1037,33.0632,33.0632,17200.0
2007-08-28 14:20:00,40.79,40.83,40.78,40.78,15900.0,33.0632,33.0956,33.0551,33.0551,15900.0
2007-08-28 14:25:00,40.78,40.83,40.78,40.83,6200.0,33.0551,33.0956,33.0551,33.0956,6200.0
2007-08-28 14:30:00,40.81,40.81,40.76,40.76,24500.0,33.0794,33.0794,33.0389,33.0389,24500.0
2007-08-28 14:35:00,40.77,40.79,40.75,40.75,16900.0,33.047,33.0632,33.0307,33.0307,16900.0
2007-08-28 14:40:00,40.75,40.77,40.71,40.76,19300.0,33.0307,33.047,32.9983,33.0389,19300.0
2007-08-28 14:45:00,40.76,40.78,40.73,40.73,20900.0,33.0389,33.0551,33.0145,33.0145,20900.0
2007-08-28 14:50:00,40.74,40.74,40.7,40.71,19500.0,33.0226,33.0226,32.9902,32.9983,19500.0
2007-08-28 14:55:00,40.7,40.72,40.67,40.69,30500.0,32.9902,33.0064,32.9659,32.9821,30500.0
2007-08-28 15:00:00,40.71,40.73,40.7,40.73,12300.0,32.9983,33.0145,32.9902,33.0145,12300.0
2007-08-28 15:05:00,40.75,40.75,40.7,40.71,15700.0,33.0307,33.0307,32.9902,32.9983,15700.0
2007-08-28 15:10:00,40.71,40.76,40.71,40.75,21600.0,32.9983,33.0389,32.9983,33.0307,21600.0
2007-08-28 15:15:00,40.74,40.78,40.74,40.76,25600.0,33.0226,33.0551,33.0226,33.0389,25600.0
2007-08-28 15:20:00,40.76,40.76,40.7,40.72,33800.0,33.0389,33.0389,32.9902,33.0064,33800.0
2007-08-28 15:25:00,40.72,40.72,40.68,40.7,21700.0,33.0064,33.0064,32.974,32.9902,21700.0
2007-08-28 15:30:00,40.7,40.71,40.63,40.66,51700.0,32.9902,32.9983,32.9335,32.9578,51700.0
2007-08-28 15:35:00,40.65,40.67,40.62,40.63,16600.0,32.9497,32.9659,32.9254,32.9335,16600.0
2007-08-28 15:40:00,40.63,40.63,40.53,40.57,37600.0,32.9335,32.9335,32.8524,32.8848,37600.0
2007-08-28 15:45:00,40.57,40.59,40.51,40.59,29500.0,32.8848,32.9011,32.8362,32.9011,29500.0
2007-08-28 15:50:00,40.58,40.59,40.45,40.46,24200.0,32.8929,32.9011,32.7876,32.7957,24200.0
2007-08-28 15:55:00,40.45,40.49,40.4,40.45,55100.0,32.7876,32.82,32.747,32.7876,55100.0
2007-08-29 09:30:00,40.6,40.85,40.5,40.82,17900.0,32.9092,33.1118,32.8281,33.0875,17900.0
2007-08-29 09:35:00,40.86,40.99,40.86,40.87,11500.0,33.1199,33.2253,33.1199,33.128,11500.0
2007-08-29 09:40:00,40.83,40.86,40.77,40.78,4700.0,33.0956,33.1199,33.047,33.0551,4700.0
2007-08-29 09:45:00,40.76,40.78,40.68,40.77,5100.0,33.0389,33.0551,32.974,33.047,5100.0
2007-08-29 09:50:00,40.82,40.88,40.76,40.78,7300.0,33.0875,33.1361,33.0389,33.0551,7300.0
2007-08-29 09:55:00,40.77,40.83,40.75,40.83,6600.0,33.047,33.0956,33.0307,33.0956,6600.0
2007-08-29 10:00:00,40.83,40.87,40.78,40.82,12400.0,33.0956,33.128,33.0551,33.0875,12400.0
2007-08-29 10:05:00,40.81,40.85,40.8,40.81,9800.0,33.0794,33.1118,33.0713,33.0794,9800.0
2007-08-29 10:10:00,40.8,40.84,40.8,40.8,18000.0,33.0713,33.1037,33.0713,33.0713,18000.0
2007-08-29 10:15:00,40.8,40.85,40.78,40.79,11900.0,33.0713,33.1118,33.0551,33.0632,11900.0
2007-08-29 10:20:00,40.79,40.83,40.79,40.83,10900.0,33.0632,33.0956,33.0632,33.0956,10900.0
2007-08-29 10:25:00,40.82,40.83,40.7,40.7,11900.0,33.0875,33.0956,32.9902,32.9902,11900.0
2007-08-29 10:30:00,40.71,40.77,40.69,40.7,10000.0,32.9983,33.047,32.9821,32.9902,10000.0
2007-08-29 10:35:00,40.7,40.73,40.69,40.69,13600.0,32.9902,33.0145,32.9821,32.9821,13600.0
2007-08-29 10:40:00,40.69,40.77,40.69,40.76,13900.0,32.9821,33.047,32.9821,33.0389,13900.0
2007-08-29 10:45:00,40.77,40.81,40.75,40.8,116800.0,33.047,33.0794,33.0307,33.0713,116800.0
2007-08-29 10:50:00,40.81,40.95,40.8,40.95,14500.0,33.0794,33.1929,33.0713,33.1929,14500.0
2007-08-29 10:55:00,40.95,40.95,40.93,40.95,5500.0,33.1929,33.1929,33.1766,33.1929,5500.0
2007-08-29 11:00:00,40.95,41.04,40.94,41.02,12400.0,33.1929,33.2658,33.1848,33.2496,12400.0
2007-08-29 11:05:00,41.02,41.05,41.02,41.03,8400.0,33.2496,33.2739,33.2496,33.2577,8400.0
2007-08-29 11:10:00,41.03,41.05,40.99,41.0,16100.0,33.2577,33.2739,33.2253,33.2334,16100.0
2007-08-29 11:15:00,40.99,41.01,40.98,40.99,9000.0,33.2253,33.2415,33.2172,33.2253,9000.0
2007-08-29 11:20:00,40.98,40.98,40.94,40.94,8000.0,33.2172,33.2172,33.1848,33.1848,8000.0
2007-08-29 11:25:00,40.96,40.98,40.91,40.94,16500.0,33.201,33.2172,33.1604,33.1848,16500.0
2007-08-29 11:30:00,40.95,40.96,40.9,40.9,10900.0,33.1929,33.201,33.1523,33.1523,10900.0
2007-08-29 11:35:00,40.92,40.97,40.9,40.96,11100.0,33.1685,33.2091,33.1523,33.201,11100.0
2007-08-29 11:40:00,40.96,40.99,40.96,40.98,9200.0,33.201,33.2253,33.201,33.2172,9200.0
2007-08-29 11:45:00,40.97,41.0,40.95,40.99,8700.0,33.2091,33.2334,33.1929,33.2253,8700.0
2007-08-29 11:50:00,40.98,40.99,40.96,40.99,17400.0,33.2172,33.2253,33.201,33.2253,17400.0
2007-08-29 11:55:00,40.97,41.0,40.96,40.99,18900.0,33.2091,33.2334,33.201,33.2253,18900.0
2007-08-29 12:00:00,40.98,41.0,40.96,40.98,4100.0,33.2172,33.2334,33.201,33.2172,4100.0
2007-08-29 12:05:00,40.96,40.97,40.91,40.91,4200.0,33.201,33.2091,33.1604,33.1604,4200.0
2007-08-29 12:10:00,40.92,40.93,40.91,40.92,7300.0,33.1685,33.1766,33.1604,33.1685,7300.0
2007-08-29 12:15:00,40.92,40.93,40.88,40.9,10000.0,33.1685,33.1766,33.1361,33.1523,10000.0
2007-08-29 12:20:00,40.91,40.94,40.89,40.9,16200.0,33.1604,33.1848,33.1442,33.1523,16200.0
2007-08-29 12:25:00,40.9,40.9,40.82,40.82,8400.0,33.1523,33.1523,33.0875,33.0875,8400.0
2007-08-29 12:30:00,40.84,40.88,40.83,40.88,5400.0,33.1037,33.1361,33.0956,33.1361,5400.0
2007-08-29 12:35:00,40.86,40.86,40.8,40.81,15700.0,33.1199,33.1199,33.0713,33.0794,15700.0
2007-08-29 12:40:00,40.81,40.84,40.81,40.82,5100.0,33.0794,33.1037,33.0794,33.0875,5100.0
2007-08-29 12:45:00,40.83,40.84,40.8,40.84,7000.0,33.0956,33.1037,33.0713,33.1037,7000.0
2007-08-29 12:50:00,40.84,40.85,40.8,40.82,30700.0,33.1037,33.1118,33.0713,33.0875,30700.0
2007-08-29 12:55:00,40.81,40.83,40.8,40.83,7100.0,33.0794,33.0956,33.0713,33.0956,7100.0
2007-08-29 13:00:00,40.82,40.87,40.82,40.85,9500.0,33.0875,33.128,33.0875,33.1118,9500.0
2007-08-29 13:05:00,40.86,40.88,40.82,40.84,6500.0,33.1199,33.1361,33.0875,33.1037,6500.0
2007-08-29 13:10:00,40.83,40.84,40.81,40.82,34600.0,33.0956,33.1037,33.0794,33.0875,34600.0
2007-08-29 13:15:00,40.83,40.86,40.8,40.83,7900.0,33.0956,33.1199,33.0713,33.0956,7900.0
2007-08-29 13:20:00,40.83,40.83,40.8,40.82,12000.0,33.0956,33.0956,33.0713,33.0875,12000.0
2007-08-29 13:25:00,40.82,40.84,40.8,40.8,4500.0,33.0875,33.1037,33.0713,33.0713,4500.0
2007-08-29 13:30:00,40.81,40.84,40.8,40.83,15300.0,33.0794,33.1037,33.0713,33.0956,15300.0
2007-08-29 13:35:00,40.83,40.87,40.8,40.84,15200.0,33.0956,33.128,33.0713,33.1037,15200.0
2007-08-29 13:40:00,40.83,40.88,40.82,40.86,7100.0,33.0956,33.1361,33.0875,33.1199,7100.0
2007-08-29 13:45:00,40.86,40.87,40.81,40.84,12500.0,33.1199,33.128,33.0794,33.1037,12500.0
2007-08-29 13:50:00,40.85,40.85,40.82,40.83,11000.0,33.1118,33.1118,33.0875,33.0956,11000.0
2007-08-29 13:55:00,40.83,40.88,40.83,40.85,9000.0,33.0956,33.1361,33.0956,33.1118,9000.0
2007-08-29 14:00:00,40.86,40.97,40.85,40.95,8400.0,33.1199,33.2091,33.1118,33.1929,8400.0
2007-08-29 14:05:00,40.95,41.0,40.92,40.92,10400.0,33.1929,33.2334,33.1685,33.1685,10400.0
2007-08-29 14:10:00,40.92,40.97,40.92,40.96,11200.0,33.1685,33.2091,33.1685,33.201,11200.0
2007-08-29 14:15:00,40.95,40.98,40.88,40.9,13800.0,33.1929,33.2172,33.1361,33.1523,13800.0
2007-08-29 14:20:00,40.9,40.97,40.9,40.97,2300.0,33.1523,33.2091,33.1523,33.2091,2300.0
2007-08-29 14:25:00,40.97,40.97,40.94,40.96,4200.0,33.2091,33.2091,33.1848,33.201,4200.0
2007-08-29 14:30:00,40.95,41.04,40.94,41.0,9800.0,33.1929,33.2658,33.1848,33.2334,9800.0
2007-08-29 14:35:00,41.01,41.09,41.01,41.08,8000.0,33.2415,33.3063,33.2415,33.2982,8000.0
2007-08-29 14:40:00,41.07,41.09,41.05,41.09,4300.0,33.2901,33.3063,33.2739,33.3063,4300.0
2007-08-29 14:45:00,41.07,41.09,41.06,41.07,5400.0,33.2901,33.3063,33.282,33.2901,5400.0
2007-08-29 14:50:00,41.08,41.08,41.03,41.03,4100.0,33.2982,33.2982,33.2577,33.2577,4100.0
2007-08-29 14:55:00,41.04,41.05,41.01,41.03,4700.0,33.2658,33.2739,33.2415,33.2577,4700.0
2007-08-29 15:00:00,41.02,41.08,41.0,41.08,10000.0,33.2496,33.2982,33.2334,33.2982,10000.0
2007-08-29 15:05:00,41.08,41.17,41.06,41.15,7400.0,33.2982,33.3712,33.282,33.355,7400.0
2007-08-29 15:10:00,41.15,41.18,41.1,41.17,12100.0,33.355,33.3793,33.3144,33.3712,12100.0
2007-08-29 15:15:00,41.14,41.2,41.1,41.18,13200.0,33.3469,33.3955,33.3144,33.3793,13200.0
2007-08-29 15:20:00,41.16,41.19,41.09,41.15,10500.0,33.3631,33.3874,33.3063,33.355,10500.0
2007-08-29 15:25:00,41.15,41.2,41.13,41.18,6400.0,33.355,33.3955,33.3388,33.3793,6400.0
2007-08-29 15:30:00,41.2,41.24,41.2,41.23,6900.0,33.3955,33.4279,33.3955,33.4198,6900.0
2007-08-29 15:35:00,41.23,41.3,41.23,41.29,13200.0,33.4198,33.4766,33.4198,33.4685,13200.0
2007-08-29 15:40:00,41.3,41.32,41.25,41.29,17400.0,33.4766,33.4928,33.436,33.4685,17400.0
2007-08-29 15:45:00,41.3,41.35,41.28,41.32,17200.0,33.4766,33.5171,33.4603,33.4928,17200.0
2007-08-29 15:50:00,41.33,41.47,41.29,41.45,26400.0,33.5009,33.6144,33.4685,33.5981,26400.0
2007-08-29 15:55:00,41.44,41.47,41.37,41.37,26200.0,33.59,33.6144,33.5333,33.5333,26200.0
2007-08-30 09:30:00,41.2,41.3,41.11,41.22,11200.0,33.3955,33.4766,33.3226,33.4117,11200.0
2007-08-30 09:35:00,41.17,41.55,41.17,41.49,9900.0,33.3712,33.6792,33.3712,33.6306,9900.0
2007-08-30 09:40:00,41.52,41.52,41.36,41.36,6300.0,33.6549,33.6549,33.5252,33.5252,6300.0
2007-08-30 09:45:00,41.36,41.47,41.34,41.42,13600.0,33.5252,33.6144,33.509,33.5738,13600.0
2007-08-30 09:50:00,41.43,41.55,41.38,41.52,18100.0,33.5819,33.6792,33.5414,33.6549,18100.0
2007-08-30 09:55:00,41.54,41.69,41.54,41.61,26400.0,33.6711,33.7927,33.6711,33.7278,26400.0
2007-08-30 10:00:00,41.6,41.69,41.6,41.62,13000.0,33.7197,33.7927,33.7197,33.7359,13000.0
2007-08-30 10:05:00,41.62,41.75,41.6,41.72,23900.0,33.7359,33.8413,33.7197,33.817,23900.0
2007-08-30 10:10:00,41.72,41.74,41.51,41.51,12200.0,33.817,33.8332,33.6468,33.6468,12200.0
2007-08-30 10:15:00,41.51,41.51,41.46,41.46,5400.0,33.6468,33.6468,33.6063,33.6063,5400.0
2007-08-30 10:20:00,41.47,41.55,41.46,41.53,11700.0,33.6144,33.6792,33.6063,33.663,11700.0
2007-08-30 10:25:00,41.53,41.58,41.53,41.55,10900.0,33.663,33.7035,33.663,33.6792,10900.0
2007-08-30 10:30:00,41.55,41.57,41.54,41.56,17200.0,33.6792,33.6954,33.6711,33.6873,17200.0
2007-08-30 10:35:00,41.56,41.57,41.54,41.54,12300.0,33.6873,33.6954,33.6711,33.6711,12300.0
2007-08-30 10:40:00,41.56,41.57,41.54,41.57,15400.0,33.6873,33.6954,33.6711,33.6954,15400.0
2007-08-30 10:45:00,41.57,41.61,41.57,41.58,11400.0,33.6954,33.7278,33.6954,33.7035,11400.0
2007-08-30 10:50:00,41.6,41.62,41.59,41.61,5600.0,33.7197,33.7359,33.7116,33.7278,5600.0
2007-08-30 10:55:00,41.63,41.66,41.6,41.65,7300.0,33.744,33.7684,33.7197,33.7603,7300.0
2007-08-30 11:00:00,41.64,41.73,41.64,41.72,11700.0,33.7522,33.8251,33.7522,33.817,11700.0
2007-08-30 11:05:00,41.72,41.72,41.67,41.67,6300.0,33.817,33.817,33.7765,33.7765,6300.0
2007-08-30 11:10:00,41.69,41.77,41.67,41.76,8800.0,33.7927,33.8575,33.7765,33.8494,8800.0
2007-08-30 11:15:00,41.76,41.77,41.73,41.77,6700.0,33.8494,33.8575,33.8251,33.8575,6700.0
2007-08-30 11:20:00,41.76,41.82,41.73,41.76,11300.0,33.8494,33.8981,33.8251,33.8494,11300.0
2007-08-30 11:25:00,41.75,41.75,41.68,41.7,5500.0,33.8413,33.8413,33.7846,33.8008,5500.0
2007-08-30 11:30:00,41.7,41.7,41.66,41.68,64800.0,33.8008,33.8008,33.7684,33.7846,64800.0
2007-08-30 11:35:00,41.68,41.69,41.67,41.69,3100.0,33.7846,33.7927,33.7765,33.7927,3100.0
2007-08-30 11:40:00,41.69,41.72,41.67,41.71,4300.0,33.7927,33.817,33.7765,33.8089,4300.0
2007-08-30 11:45:00,41.73,41.74,41.7,41.74,7000.0,33.8251,33.8332,33.8008,33.8332,7000.0
2007-08-30 11:50:00,41.73,41.74,41.67,41.68,5700.0,33.8251,33.8332,33.7765,33.7846,5700.0
2007-08-30 11:55:00,41.69,41.7,41.67,41.68,9200.0,33.7927,33.8008,33.7765,33.7846,9200.0
2007-08-30 12:00:00,41.69,41.7,41.67,41.7,10900.0,33.7927,33.8008,33.7765,33.8008,10900.0
2007-08-30 12:05:00,41.68,41.71,41.65,41.7,19500.0,33.7846,33.8089,33.7603,33.8008,19500.0
2007-08-30 12:10:00,41.68,41.71,41.67,41.69,6800.0,33.7846,33.8089,33.7765,33.7927,6800.0
2007-08-30 12:15:00,41.7,41.7,41.54,41.54,14800.0,33.8008,33.8008,33.6711,33.6711,14800.0
2007-08-30 12:20:00,41.58,41.66,41.46,41.66,16900.0,33.7035,33.7684,33.6063,33.7684,16900.0
2007-08-30 12:25:00,41.68,41.71,41.64,41.67,13500.0,33.7846,33.8089,33.7522,33.7765,13500.0
2007-08-30 12:30:00,41.69,41.79,41.66,41.77,14600.0,33.7927,33.8737,33.7684,33.8575,14600.0
2007-08-30 12:35:00,41.79,41.8,41.75,41.79,10800.0,33.8737,33.8818,33.8413,33.8737,10800.0
2007-08-30 12:40:00,41.77,41.78,41.73,41.78,8200.0,33.8575,33.8656,33.8251,33.8656,8200.0
2007-08-30 12:45:00,41.77,41.78,41.72,41.72,9500.0,33.8575,33.8656,33.817,33.817,9500.0
2007-08-30 12:50:00,41.73,41.74,41.69,41.74,33800.0,33.8251,33.8332,33.7927,33.8332,33800.0
2007-08-30 12:55:00,41.74,41.77,41.74,41.75,5400.0,33.8332,33.8575,33.8332,33.8413,5400.0
2007-08-30 13:00:00,41.75,41.75,41.73,41.73,13400.0,33.8413,33.8413,33.8251,33.8251,13400.0
2007-08-30 13:05:00,41.75,41.75,41.71,41.74,13300.0,33.8413,33.8413,33.8089,33.8332,13300.0
2007-08-30 13:10:00,41.72,41.74,41.69,41.7,14400.0,33.817,33.8332,33.7927,33.8008,14400.0
2007-08-30 13:15:00,41.71,41.74,41.71,41.74,6800.0,33.8089,33.8332,33.8089,33.8332,6800.0
2007-08-30 13:20:00,41.72,41.74,41.72,41.74,3800.0,33.817,33.8332,33.817,33.8332,3800.0
2007-08-30 13:25:00,41.74,41.74,41.69,41.71,13300.0,33.8332,33.8332,33.7927,33.8089,13300.0
2007-08-30 13:30:00,41.71,41.71,41.68,41.68,9200.0,33.8089,33.8089,33.7846,33.7846,9200.0
2007-08-30 13:35:00,41.69,41.75,41.69,41.75,4200.0,33.7927,33.8413,33.7927,33.8413,4200.0
2007-08-30 13:40:00,41.74,41.74,41.68,41.72,11500.0,33.8332,33.8332,33.7846,33.817,11500.0
2007-08-30 13:45:00,41.69,41.7,41.66,41.67,6400.0,33.7927,33.8008,33.7684,33.7765,6400.0
2007-08-30 13:50:00,41.67,41.71,41.64,41.69,8700.0,33.7765,33.8089,33.7522,33.7927,8700.0
2007-08-30 13:55:00,41.7,41.74,41.67,41.74,9100.0,33.8008,33.8332,33.7765,33.8332,9100.0
2007-08-30 14:00:00,41.75,41.77,41.66,41.76,65200.0,33.8413,33.8575,33.7684,33.8494,65200.0
2007-08-30 14:05:00,41.75,41.75,41.65,41.66,9400.0,33.8413,33.8413,33.7603,33.7684,9400.0
2007-08-30 14:10:00,41.65,41.65,41.62,41.63,5700.0,33.7603,33.7603,33.7359,33.744,5700.0
2007-08-30 14:15:00,41.64,41.64,41.59,41.6,8600.0,33.7522,33.7522,33.7116,33.7197,8600.0
2007-08-30 14:20:00,41.6,41.6,41.52,41.59,12900.0,33.7197,33.7197,33.6549,33.7116,12900.0
2007-08-30 14:25:00,41.59,41.59,41.52,41.52,11000.0,33.7116,33.7116,33.6549,33.6549,11000.0
2007-08-30 14:30:00,41.52,41.54,41.47,41.48,22000.0,33.6549,33.6711,33.6144,33.6225,22000.0
2007-08-30 14:35:00,41.45,41.55,41.45,41.52,12100.0,33.5981,33.6792,33.5981,33.6549,12100.0
2007-08-30 14:40:00,41.5,41.53,41.43,41.44,9900.0,33.6387,33.663,33.5819,33.59,9900.0
2007-08-30 14:45:00,41.44,41.47,41.4,41.42,12200.0,33.59,33.6144,33.5576,33.5738,12200.0
2007-08-30 14:50:00,41.4,41.49,41.38,41.45,19800.0,33.5576,33.6306,33.5414,33.5981,19800.0
2007-08-30 14:55:00,41.45,41.5,41.4,41.45,15500.0,33.5981,33.6387,33.5576,33.5981,15500.0
2007-08-30 15:00:00,41.42,41.55,41.42,41.52,11500.0,33.5738,33.6792,33.5738,33.6549,11500.0
2007-08-30 15:05:00,41.5,41.59,41.5,41.59,8100.0,33.6387,33.7116,33.6387,33.7116,8100.0
2007-08-30 15:10:00,41.58,41.65,41.55,41.59,18300.0,33.7035,33.7603,33.6792,33.7116,18300.0
2007-08-30 15:15:00,41.59,41.62,41.56,41.61,8500.0,33.7116,33.7359,33.6873,33.7278,8500.0
2007-08-30 15:20:00,41.62,41.7,41.57,41.67,15700.0,33.7359,33.8008,33.6954,33.7765,15700.0
2007-08-30 15:25:00,41.66,41.7,41.55,41.55,14300.0,33.7684,33.8008,33.6792,33.6792,14300.0
2007-08-30 15:30:00,41.55,41.62,41.54,41.6,15300.0,33.6792,33.7359,33.6711,33.7197,15300.0
2007-08-30 15:35:00,41.59,41.59,41.45,41.46,39400.0,33.7116,33.7116,33.5981,33.6063,39400.0
2007-08-30 15:40:00,41.45,41.5,41.45,41.46,34000.0,33.5981,33.6387,33.5981,33.6063,34000.0
2007-08-30 15:45:00,41.45,41.51,41.45,41.5,25200.0,33.5981,33.6468,33.5981,33.6387,25200.0
2007-08-30 15:50:00,41.5,41.5,41.45,41.46,22300.0,33.6387,33.6387,33.5981,33.6063,22300.0
2007-08-30 15:55:00,41.46,41.5,41.43,41.48,55600.0,33.6063,33.6387,33.5819,33.6225,55600.0
2007-08-31 09:30:00,41.74,42.08,41.71,42.07,16700.0,33.8332,34.1088,33.8089,34.1007,16700.0
2007-08-31 09:35:00,42.09,42.1,41.85,41.96,8400.0,34.1169,34.125,33.9224,34.0115,8400.0
2007-08-31 09:40:00,41.91,41.91,41.73,41.84,12400.0,33.971,33.971,33.8251,33.9143,12400.0
2007-08-31 09:45:00,41.8,41.82,41.68,41.68,5900.0,33.8818,33.8981,33.7846,33.7846,5900.0
2007-08-31 09:50:00,41.72,41.83,41.7,41.76,7900.0,33.817,33.9062,33.8008,33.8494,7900.0
2007-08-31 09:55:00,41.76,41.79,41.71,41.75,7400.0,33.8494,33.8737,33.8089,33.8413,7400.0
2007-08-31 10:00:00,41.77,41.88,41.46,41.61,22900.0,33.8575,33.9467,33.6063,33.7278,22900.0
2007-08-31 10:05:00,41.58,41.68,41.57,41.57,14000.0,33.7035,33.7846,33.6954,33.6954,14000.0
2007-08-31 10:10:00,41.59,41.59,41.47,41.53,12500.0,33.7116,33.7116,33.6144,33.663,12500.0
2007-08-31 10:15:00,41.52,41.68,41.49,41.66,22200.0,33.6549,33.7846,33.6306,33.7684,22200.0
2007-08-31 10:20:00,41.69,41.73,41.65,41.71,7900.0,33.7927,33.8251,33.7603,33.8089,7900.0
2007-08-31 10:25:00,41.7,41.86,41.7,41.85,15900.0,33.8008,33.9305,33.8008,33.9224,15900.0
2007-08-31 10:30:00,41.83,41.87,41.79,41.86,18600.0,33.9062,33.9386,33.8737,33.9305,18600.0
2007-08-31 10:35:00,41.85,41.92,41.82,41.9,11300.0,33.9224,33.9791,33.8981,33.9629,11300.0
2007-08-31 10:40:00,41.89,41.9,41.85,41.86,5900.0,33.9548,33.9629,33.9224,33.9305,5900.0
2007-08-31 10:45:00,41.85,41.86,41.8,41.8,12100.0,33.9224,33.9305,33.8818,33.8818,12100.0
2007-08-31 10:50:00,41.81,41.83,41.78,41.83,3100.0,33.8899,33.9062,33.8656,33.9062,3100.0
2007-08-31 10:55:00,41.84,41.85,41.79,41.79,6400.0,33.9143,33.9224,33.8737,33.8737,6400.0
2007-08-31 11:00:00,41.78,41.81,41.73,41.78,10600.0,33.8656,33.8899,33.8251,33.8656,10600.0
2007-08-31 11:05:00,41.79,41.8,41.64,41.67,22600.0,33.8737,33.8818,33.7522,33.7765,22600.0
2007-08-31 11:10:00,41.66,41.76,41.63,41.76,12100.0,33.7684,33.8494,33.744,33.8494,12100.0
2007-08-31 11:15:00,41.75,41.78,41.69,41.76,9600.0,33.8413,33.8656,33.7927,33.8494,9600.0
2007-08-31 11:20:00,41.76,41.76,41.7,41.74,5600.0,33.8494,33.8494,33.8008,33.8332,5600.0
2007-08-31 11:25:00,41.75,41.8,41.74,41.79,3300.0,33.8413,33.8818,33.8332,33.8737,3300.0
2007-08-31 11:30:00,41.81,41.85,41.8,41.85,5300.0,33.8899,33.9224,33.8818,33.9224,5300.0
2007-08-31 11:35:00,41.86,41.89,41.84,41.89,4500.0,33.9305,33.9548,33.9143,33.9548,4500.0
2007-08-31 11:40:00,41.89,41.92,41.85,41.87,12100.0,33.9548,33.9791,33.9224,33.9386,12100.0
2007-08-31 11:45:00,41.9,41.9,41.82,41.88,10100.0,33.9629,33.9629,33.8981,33.9467,10100.0
2007-08-31 11:50:00,41.89,41.94,41.87,41.9,9600.0,33.9548,33.9953,33.9386,33.9629,9600.0
2007-08-31 11:55:00,41.9,41.97,41.86,41.95,18200.0,33.9629,34.0196,33.9305,34.0034,18200.0
2007-08-31 12:00:00,41.96,41.99,41.94,41.97,7600.0,34.0115,34.0359,33.9953,34.0196,7600.0
2007-08-31 12:05:00,41.97,41.97,41.94,41.94,8500.0,34.0196,34.0196,33.9953,33.9953,8500.0
2007-08-31 12:10:00,41.94,41.95,41.92,41.93,4300.0,33.9953,34.0034,33.9791,33.9872,4300.0
2007-08-31 12:15:00,41.94,42.02,41.92,42.02,8300.0,33.9953,34.0602,33.9791,34.0602,8300.0
2007-08-31 12:20:00,42.0,42.14,42.0,42.11,15600.0,34.044,34.1574,34.044,34.1331,15600.0
2007-08-31 12:25:00,42.11,42.21,42.11,42.17,13100.0,34.1331,34.2142,34.1331,34.1818,13100.0
2007-08-31 12:30:00,42.2,42.34,42.16,42.28,19500.0,34.2061,34.3196,34.1736,34.2709,19500.0
2007-08-31 12:35:00,42.28,42.34,42.27,42.29,14600.0,34.2709,34.3196,34.2628,34.279,14600.0
2007-08-31 12:40:00,42.3,42.31,42.27,42.3,8000.0,34.2871,34.2952,34.2628,34.2871,8000.0
2007-08-31 12:45:00,42.28,42.32,42.28,42.29,3100.0,34.2709,34.3033,34.2709,34.279,3100.0
2007-08-31 12:50:00,42.28,42.3,42.13,42.15,12900.0,34.2709,34.2871,34.1493,34.1655,12900.0
2007-08-31 12:55:00,42.15,42.22,42.15,42.16,4000.0,34.1655,34.2223,34.1655,34.1736,4000.0
2007-08-31 13:00:00,42.15,42.18,42.04,42.04,8700.0,34.1655,34.1899,34.0764,34.0764,8700.0
2007-08-31 13:05:00,42.06,42.09,42.04,42.08,4600.0,34.0926,34.1169,34.0764,34.1088,4600.0
2007-08-31 13:10:00,42.07,42.07,42.01,42.02,5600.0,34.1007,34.1007,34.0521,34.0602,5600.0
2007-08-31 13:15:00,42.04,42.06,42.01,42.06,2600.0,34.0764,34.0926,34.0521,34.0926,2600.0
2007-08-31 13:20:00,42.03,42.04,41.99,42.0,7800.0,34.0683,34.0764,34.0359,34.044,7800.0
2007-08-31 13:25:00,42.02,42.03,42.0,42.02,2900.0,34.0602,34.0683,34.044,34.0602,2900.0
2007-08-31 13:30:00,42.02,42.02,41.95,41.97,8500.0,34.0602,34.0602,34.0034,34.0196,8500.0
2007-08-31 13:35:00,41.99,42.04,41.98,42.0,5400.0,34.0359,34.0764,34.0277,34.044,5400.0
2007-08-31 13:40:00,42.0,42.02,41.96,41.96,5900.0,34.044,34.0602,34.0115,34.0115,5900.0
2007-08-31 13:45:00,41.96,41.99,41.94,41.97,8600.0,34.0115,34.0359,33.9953,34.0196,8600.0
2007-08-31 13:50:00,41.94,41.97,41.93,41.97,6400.0,33.9953,34.0196,33.9872,34.0196,6400.0
2007-08-31 13:55:00,41.99,42.0,41.96,41.97,2400.0,34.0359,34.044,34.0115,34.0196,2400.0
2007-08-31 14:00:00,41.97,42.03,41.97,42.01,6400.0,34.0196,34.0683,34.0196,34.0521,6400.0
2007-08-31 14:05:00,42.0,42.01,41.98,42.0,3800.0,34.044,34.0521,34.0277,34.044,3800.0
2007-08-31 14:10:00,42.0,42.03,41.97,41.98,4200.0,34.044,34.0683,34.0196,34.0277,4200.0
2007-08-31 14:15:00,41.98,41.99,41.94,41.94,3700.0,34.0277,34.0359,33.9953,33.9953,3700.0
2007-08-31 14:20:00,41.94,41.95,41.86,41.88,6800.0,33.9953,34.0034,33.9305,33.9467,6800.0
2007-08-31 14:25:00,41.87,41.89,41.87,41.88,5100.0,33.9386,33.9548,33.9386,33.9467,5100.0
2007-08-31 14:30:00,41.89,41.92,41.86,41.92,5000.0,33.9548,33.9791,33.9305,33.9791,5000.0
2007-08-31 14:35:00,41.92,41.94,41.88,41.92,7500.0,33.9791,33.9953,33.9467,33.9791,7500.0
2007-08-31 14:40:00,41.93,41.97,41.92,41.95,9100.0,33.9872,34.0196,33.9791,34.0034,9100.0
2007-08-31 14:45:00,41.94,41.97,41.9,41.9,24300.0,33.9953,34.0196,33.9629,33.9629,24300.0
2007-08-31 14:50:00,41.91,41.93,41.88,41.92,13500.0,33.971,33.9872,33.9467,33.9791,13500.0
2007-08-31 14:55:00,41.91,41.91,41.89,41.89,5900.0,33.971,33.971,33.9548,33.9548,5900.0
2007-08-31 15:00:00,41.9,41.9,41.87,41.87,9100.0,33.9629,33.9629,33.9386,33.9386,9100.0
2007-08-31 15:05:00,41.87,41.89,41.86,41.87,16500.0,33.9386,33.9548,33.9305,33.9386,16500.0
2007-08-31 15:10:00,41.87,41.92,41.85,41.88,16500.0,33.9386,33.9791,33.9224,33.9467,16500.0
2007-08-31 15:15:00,41.89,41.91,41.87,41.89,9600.0,33.9548,33.971,33.9386,33.9548,9600.0
2007-08-31 15:20:00,41.88,41.89,41.8,41.83,8900.0,33.9467,33.9548,33.8818,33.9062,8900.0
2007-08-31 15:25:00,41.83,41.87,41.83,41.85,9700.0,33.9062,33.9386,33.9062,33.9224,9700.0
2007-08-31 15:30:00,41.85,41.88,41.83,41.85,17300.0,33.9224,33.9467,33.9062,33.9224,17300.0
2007-08-31 15:35:00,41.84,41.91,41.84,41.86,19700.0,33.9143,33.971,33.9143,33.9305,19700.0
2007-08-31 15:40:00,41.87,41.89,41.85,41.87,15800.0,33.9386,33.9548,33.9224,33.9386,15800.0
2007-08-31 15:45:00,41.86,41.87,41.83,41.83,13400.0,33.9305,33.9386,33.9062,33.9062,13400.0
2007-08-31 15:50:00,41.83,41.83,41.69,41.73,35900.0,33.9062,33.9062,33.7927,33.8251,35900.0
2007-08-31 15:55:00,41.73,41.73,41.6,41.6,55900.0,33.8251,33.8251,33.7197,33.7197,55900.0
2007-09-04 09:30:00,41.43,41.65,41.36,41.57,17900.0,33.5819,33.7603,33.5252,33.6954,17900.0
2007-09-04 09:35:00,41.5,41.52,41.32,41.36,5500.0,33.6387,33.6549,33.4928,33.5252,5500.0
2007-09-04 09:40:00,41.33,41.4,41.28,41.28,27200.0,33.5009,33.5576,33.4603,33.4603,27200.0
2007-09-04 09:45:00,41.27,41.34,41.24,41.31,21900.0,33.4522,33.509,33.4279,33.4847,21900.0
2007-09-04 09:50:00,41.31,41.45,41.27,41.31,24400.0,33.4847,33.5981,33.4522,33.4847,24400.0
2007-09-04 09:55:00,41.31,41.43,41.3,41.35,15800.0,33.4847,33.5819,33.4766,33.5171,15800.0
2007-09-04 10:00:00,41.37,41.49,41.3,41.37,19100.0,33.5333,33.6306,33.4766,33.5333,19100.0
2007-09-04 10:05:00,41.38,41.43,41.37,41.37,15700.0,33.5414,33.5819,33.5333,33.5333,15700.0
2007-09-04 10:10:00,41.37,41.39,41.32,41.37,14500.0,33.5333,33.5495,33.4928,33.5333,14500.0
2007-09-04 10:15:00,41.38,41.39,41.3,41.31,13900.0,33.5414,33.5495,33.4766,33.4847,13900.0
2007-09-04 10:20:00,41.3,41.38,41.3,41.33,8500.0,33.4766,33.5414,33.4766,33.5009,8500.0
2007-09-04 10:25:00,41.33,41.37,41.32,41.37,7800.0,33.5009,33.5333,33.4928,33.5333,7800.0
2007-09-04 10:30:00,41.37,41.42,41.33,41.33,10800.0,33.5333,33.5738,33.5009,33.5009,10800.0
2007-09-04 10:35:00,41.34,41.38,41.31,41.33,15700.0,33.509,33.5414,33.4847,33.5009,15700.0
2007-09-04 10:40:00,41.32,41.37,41.32,41.36,7900.0,33.4928,33.5333,33.4928,33.5252,7900.0
2007-09-04 10:45:00,41.37,41.43,41.37,41.4,10800.0,33.5333,33.5819,33.5333,33.5576,10800.0
2007-09-04 10:50:00,41.39,41.46,41.38,41.46,6900.0,33.5495,33.6063,33.5414,33.6063,6900.0
2007-09-04 10:55:00,41.46,41.49,41.43,41.48,7700.0,33.6063,33.6306,33.5819,33.6225,7700.0
2007-09-04 11:00:00,41.48,41.5,41.48,41.48,6000.0,33.6225,33.6387,33.6225,33.6225,6000.0
2007-09-04 11:05:00,41.48,41.5,41.47,41.47,12100.0,33.6225,33.6387,33.6144,33.6144,12100.0
2007-09-04 11:10:00,41.46,41.47,41.43,41.43,10300.0,33.6063,33.6144,33.5819,33.5819,10300.0
2007-09-04 11:15:00,41.43,41.46,41.43,41.43,11800.0,33.5819,33.6063,33.5819,33.5819,11800.0
2007-09-04 11:20:00,41.43,41.46,41.38,41.42,13700.0,33.5819,33.6063,33.5414,33.5738,13700.0
2007-09-04 11:25:00,41.41,41.41,41.31,41.31,18900.0,33.5657,33.5657,33.4847,33.4847,18900.0
2007-09-04 11:30:00,41.31,41.34,41.3,41.32,18900.0,33.4847,33.509,33.4766,33.4928,18900.0
2007-09-04 11:35:00,41.34,41.37,41.34,41.36,6700.0,33.509,33.5333,33.509,33.5252,6700.0
2007-09-04 11:40:00,41.36,41.36,41.33,41.36,7900.0,33.5252,33.5252,33.5009,33.5252,7900.0
2007-09-04 11:45:00,41.36,41.37,41.34,41.35,6200.0,33.5252,33.5333,33.509,33.5171,6200.0
2007-09-04 11:50:00,41.35,41.38,41.35,41.36,7100.0,33.5171,33.5414,33.5171,33.5252,7100.0
2007-09-04 11:55:00,41.37,41.37,41.32,41.34,8400.0,33.5333,33.5333,33.4928,33.509,8400.0
2007-09-04 12:00:00,41.35,41.41,41.35,41.37,30300.0,33.5171,33.5657,33.5171,33.5333,30300.0
2007-09-04 12:05:00,41.38,41.43,41.37,41.43,9400.0,33.5414,33.5819,33.5333,33.5819,9400.0
2007-09-04 12:10:00,41.43,41.45,41.42,41.45,8400.0,33.5819,33.5981,33.5738,33.5981,8400.0
2007-09-04 12:15:00,41.45,41.48,41.44,41.47,7500.0,33.5981,33.6225,33.59,33.6144,7500.0
2007-09-04 12:20:00,41.47,41.5,41.45,41.49,10700.0,33.6144,33.6387,33.5981,33.6306,10700.0
2007-09-04 12:25:00,41.5,41.52,41.49,41.51,12500.0,33.6387,33.6549,33.6306,33.6468,12500.0
2007-09-04 12:30:00,41.5,41.55,41.5,41.55,11700.0,33.6387,33.6792,33.6387,33.6792,11700.0
2007-09-04 12:35:00,41.55,41.57,41.52,41.52,8400.0,33.6792,33.6954,33.6549,33.6549,8400.0
2007-09-04 12:40:00,41.52,41.54,41.49,41.53,4800.0,33.6549,33.6711,33.6306,33.663,4800.0
2007-09-04 12:45:00,41.54,41.58,41.54,41.57,5700.0,33.6711,33.7035,33.6711,33.6954,5700.0
2007-09-04 12:50:00,41.57,41.57,41.56,41.56,500.0,33.6954,33.6954,33.6873,33.6873,500.0
2007-09-04 12:55:00,41.56,41.57,41.54,41.54,4100.0,33.6873,33.6954,33.6711,33.6711,4100.0
2007-09-04 13:00:00,41.55,41.56,41.52,41.55,7300.0,33.6792,33.6873,33.6549,33.6792,7300.0
2007-09-04 13:05:00,41.55,41.55,41.53,41.53,3900.0,33.6792,33.6792,33.663,33.663,3900.0
2007-09-04 13:10:00,41.53,41.64,41.53,41.64,11100.0,33.663,33.7522,33.663,33.7522,11100.0
2007-09-04 13:15:00,41.64,41.64,41.61,41.61,3300.0,33.7522,33.7522,33.7278,33.7278,3300.0
2007-09-04 13:20:00,41.61,41.63,41.58,41.6,7200.0,33.7278,33.744,33.7035,33.7197,7200.0
2007-09-04 13:25:00,41.6,41.61,41.53,41.54,7800.0,33.7197,33.7278,33.663,33.6711,7800.0
2007-09-04 13:30:00,41.55,41.55,41.54,41.54,1300.0,33.6792,33.6792,33.6711,33.6711,1300.0
2007-09-04 13:35:00,41.54,41.54,41.46,41.46,6500.0,33.6711,33.6711,33.6063,33.6063,6500.0
2007-09-04 13:40:00,41.46,41.47,41.42,41.44,7800.0,33.6063,33.6144,33.5738,33.59,7800.0
2007-09-04 13:45:00,41.42,41.48,41.41,41.42,17400.0,33.5738,33.6225,33.5657,33.5738,17400.0
2007-09-04 13:50:00,41.42,41.45,41.4,41.4,6500.0,33.5738,33.5981,33.5576,33.5576,6500.0
2007-09-04 13:55:00,41.42,41.43,41.35,41.36,7500.0,33.5738,33.5819,33.5171,33.5252,7500.0
2007-09-04 14:00:00,41.36,41.37,41.3,41.31,11900.0,33.5252,33.5333,33.4766,33.4847,11900.0
2007-09-04 14:05:00,41.31,41.35,41.31,41.32,10800.0,33.4847,33.5171,33.4847,33.4928,10800.0
2007-09-04 14:10:00,41.32,41.38,41.32,41.37,12200.0,33.4928,33.5414,33.4928,33.5333,12200.0
2007-09-04 14:15:00,41.37,41.4,41.37,41.4,6700.0,33.5333,33.5576,33.5333,33.5576,6700.0
2007-09-04 14:20:00,41.41,41.41,41.37,41.38,7700.0,33.5657,33.5657,33.5333,33.5414,7700.0
2007-09-04 14:25:00,41.37,41.4,41.34,41.35,7800.0,33.5333,33.5576,33.509,33.5171,7800.0
2007-09-04 14:30:00,41.36,41.41,41.35,41.4,10400.0,33.5252,33.5657,33.5171,33.5576,10400.0
2007-09-04 14:35:00,41.39,41.44,41.39,41.43,8000.0,33.5495,33.59,33.5495,33.5819,8000.0
2007-09-04 14:40:00,41.43,41.43,41.42,41.43,5500.0,33.5819,33.5819,33.5738,33.5819,5500.0
2007-09-04 14:45:00,41.44,41.45,41.43,41.43,7300.0,33.59,33.5981,33.5819,33.5819,7300.0
2007-09-04 14:50:00,41.44,41.45,41.44,41.45,5700.0,33.59,33.5981,33.59,33.5981,5700.0
2007-09-04 14:55:00,41.45,41.47,41.44,41.46,7800.0,33.5981,33.6144,33.59,33.6063,7800.0
2007-09-04 15:00:00,41.46,41.49,41.45,41.48,11900.0,33.6063,33.6306,33.5981,33.6225,11900.0
2007-09-04 15:05:00,41.49,41.56,41.48,41.56,10200.0,33.6306,33.6873,33.6225,33.6873,10200.0
2007-09-04 15:10:00,41.55,41.58,41.55,41.55,8500.0,33.6792,33.7035,33.6792,33.6792,8500.0
2007-09-04 15:15:00,41.55,41.56,41.52,41.53,11600.0,33.6792,33.6873,33.6549,33.663,11600.0
2007-09-04 15:20:00,41.54,41.56,41.53,41.56,15900.0,33.6711,33.6873,33.663,33.6873,15900.0
2007-09-04 15:25:00,41.56,41.63,41.55,41.62,13500.0,33.6873,33.744,33.6792,33.7359,13500.0
2007-09-04 15:30:00,41.61,41.66,41.61,41.65,14900.0,33.7278,33.7684,33.7278,33.7603,14900.0
2007-09-04 15:35:00,41.64,41.64,41.51,41.51,20300.0,33.7522,33.7522,33.6468,33.6468,20300.0
2007-09-04 15:40:00,41.51,41.55,41.38,41.38,27800.0,33.6468,33.6792,33.5414,33.5414,27800.0
2007-09-04 15:45:00,41.38,41.41,41.35,41.36,25700.0,33.5414,33.5657,33.5171,33.5252,25700.0
2007-09-04 15:50:00,41.38,41.38,41.32,41.32,24800.0,33.5414,33.5414,33.4928,33.4928,24800.0
2007-09-04 15:55:00,41.33,41.4,41.29,41.39,32300.0,33.5009,33.5576,33.4685,33.5495,32300.0
2007-09-05 09:30:00,41.15,41.23,41.09,41.23,11000.0,33.355,33.4198,33.3063,33.4198,11000.0
2007-09-05 09:35:00,41.28,41.4,41.19,41.31,14400.0,33.4603,33.5576,33.3874,33.4847,14400.0
2007-09-05 09:40:00,41.34,41.44,41.11,41.19,23700.0,33.509,33.59,33.3226,33.3874,23700.0
2007-09-05 09:45:00,41.2,41.46,41.18,41.42,18400.0,33.3955,33.6063,33.3793,33.5738,18400.0
2007-09-05 09:50:00,41.42,41.48,41.35,41.41,15500.0,33.5738,33.6225,33.5171,33.5657,15500.0
2007-09-05 09:55:00,41.42,41.5,41.31,41.39,16500.0,33.5738,33.6387,33.4847,33.5495,16500.0
2007-09-05 10:00:00,41.36,41.37,41.23,41.31,16600.0,33.5252,33.5333,33.4198,33.4847,16600.0
2007-09-05 10:05:00,41.3,41.32,41.22,41.27,18100.0,33.4766,33.4928,33.4117,33.4522,18100.0
2007-09-05 10:10:00,41.27,41.3,41.11,41.12,14100.0,33.4522,33.4766,33.3226,33.3307,14100.0
2007-09-05 10:15:00,41.09,41.15,41.08,41.11,9200.0,33.3063,33.355,33.2982,33.3226,9200.0
2007-09-05 10:20:00,41.14,41.23,41.11,41.23,15600.0,33.3469,33.4198,33.3226,33.4198,15600.0
2007-09-05 10:25:00,41.22,41.3,41.19,41.19,13800.0,33.4117,33.4766,33.3874,33.3874,13800.0
2007-09-05 10:30:00,41.19,41.2,41.15,41.17,9100.0,33.3874,33.3955,33.355,33.3712,9100.0
2007-09-05 10:35:00,41.15,41.22,41.15,41.21,10200.0,33.355,33.4117,33.355,33.4036,10200.0
2007-09-05 10:40:00,41.23,41.27,41.22,41.26,5900.0,33.4198,33.4522,33.4117,33.4441,5900.0
2007-09-05 10:45:00,41.27,41.31,41.27,41.3,12000.0,33.4522,33.4847,33.4522,33.4766,12000.0
2007-09-05 10:50:00,41.3,41.34,41.3,41.34,5700.0,33.4766,33.509,33.4766,33.509,5700.0
2007-09-05 10:55:00,41.33,41.34,41.28,41.28,5000.0,33.5009,33.509,33.4603,33.4603,5000.0
2007-09-05 11:00:00,41.32,41.32,41.17,41.17,9700.0,33.4928,33.4928,33.3712,33.3712,9700.0
2007-09-05 11:05:00,41.21,41.24,41.15,41.23,13000.0,33.4036,33.4279,33.355,33.4198,13000.0
2007-09-05 11:10:00,41.23,41.28,41.21,41.27,7200.0,33.4198,33.4603,33.4036,33.4522,7200.0
2007-09-05 11:15:00,41.27,41.29,41.26,41.28,8500.0,33.4522,33.4685,33.4441,33.4603,8500.0
2007-09-05 11:20:00,41.29,41.29,41.22,41.24,8400.0,33.4685,33.4685,33.4117,33.4279,8400.0
2007-09-05 11:25:00,41.25,41.28,41.23,41.28,6000.0,33.436,33.4603,33.4198,33.4603,6000.0
2007-09-05 11:30:00,41.27,41.28,41.24,41.25,10500.0,33.4522,33.4603,33.4279,33.436,10500.0
2007-09-05 11:35:00,41.25,41.28,41.24,41.26,9700.0,33.436,33.4603,33.4279,33.4441,9700.0
2007-09-05 11:40:00,41.25,41.28,41.22,41.28,8400.0,33.436,33.4603,33.4117,33.4603,8400.0
2007-09-05 11:45:00,41.28,41.29,41.27,41.27,8900.0,33.4603,33.4685,33.4522,33.4522,8900.0
2007-09-05 11:50:00,41.27,41.29,41.26,41.29,6700.0,33.4522,33.4685,33.4441,33.4685,6700.0
2007-09-05 11:55:00,41.29,41.33,41.28,41.33,7000.0,33.4685,33.5009,33.4603,33.5009,7000.0
2007-09-05 12:00:00,41.33,41.37,41.32,41.36,6400.0,33.5009,33.5333,33.4928,33.5252,6400.0
2007-09-05 12:05:00,41.37,41.37,41.35,41.36,3200.0,33.5333,33.5333,33.5171,33.5252,3200.0
2007-09-05 12:10:00,41.37,41.41,41.36,41.41,9300.0,33.5333,33.5657,33.5252,33.5657,9300.0
2007-09-05 12:15:00,41.42,41.44,41.41,41.42,10500.0,33.5738,33.59,33.5657,33.5738,10500.0
2007-09-05 12:20:00,41.42,41.43,41.41,41.41,6200.0,33.5738,33.5819,33.5657,33.5657,6200.0
2007-09-05 12:25:00,41.42,41.45,41.42,41.45,6200.0,33.5738,33.5981,33.5738,33.5981,6200.0
2007-09-05 12:30:00,41.45,41.45,41.43,41.44,10100.0,33.5981,33.5981,33.5819,33.59,10100.0
2007-09-05 12:35:00,41.45,41.45,41.44,41.45,5700.0,33.5981,33.5981,33.59,33.5981,5700.0
2007-09-05 12:40:00,41.45,41.45,41.43,41.43,8000.0,33.5981,33.5981,33.5819,33.5819,8000.0
2007-09-05 12:45:00,41.43,41.45,41.38,41.4,11600.0,33.5819,33.5981,33.5414,33.5576,11600.0
2007-09-05 12:50:00,41.4,41.4,41.37,41.38,6900.0,33.5576,33.5576,33.5333,33.5414,6900.0
2007-09-05 12:55:00,41.38,41.41,41.38,41.41,8700.0,33.5414,33.5657,33.5414,33.5657,8700.0
2007-09-05 13:00:00,41.42,41.53,41.42,41.5,6300.0,33.5738,33.663,33.5738,33.6387,6300.0
2007-09-05 13:05:00,41.5,41.5,41.46,41.48,5000.0,33.6387,33.6387,33.6063,33.6225,5000.0
2007-09-05 13:10:00,41.48,41.51,41.47,41.51,4900.0,33.6225,33.6468,33.6144,33.6468,4900.0
2007-09-05 13:15:00,41.51,41.55,41.51,41.51,6700.0,33.6468,33.6792,33.6468,33.6468,6700.0
2007-09-05 13:20:00,41.51,41.51,41.43,41.43,8000.0,33.6468,33.6468,33.5819,33.5819,8000.0
2007-09-05 13:25:00,41.43,41.48,41.43,41.45,5600.0,33.5819,33.6225,33.5819,33.5981,5600.0
2007-09-05 13:30:00,41.45,41.46,41.38,41.4,8400.0,33.5981,33.6063,33.5414,33.5576,8400.0
2007-09-05 13:35:00,41.39,41.4,41.36,41.37,6900.0,33.5495,33.5576,33.5252,33.5333,6900.0
2007-09-05 13:40:00,41.37,41.39,41.33,41.33,6900.0,33.5333,33.5495,33.5009,33.5009,6900.0
2007-09-05 13:45:00,41.32,41.35,41.3,41.32,5700.0,33.4928,33.5171,33.4766,33.4928,5700.0
2007-09-05 13:50:00,41.32,41.35,41.28,41.28,7800.0,33.4928,33.5171,33.4603,33.4603,7800.0
2007-09-05 13:55:00,41.28,41.3,41.25,41.25,8800.0,33.4603,33.4766,33.436,33.436,8800.0
2007-09-05 14:00:00,41.25,41.36,41.22,41.22,19800.0,33.436,33.5252,33.4117,33.4117,19800.0
2007-09-05 14:05:00,41.23,41.28,41.22,41.23,11500.0,33.4198,33.4603,33.4117,33.4198,11500.0
2007-09-05 14:10:00,41.23,41.26,41.22,41.26,8100.0,33.4198,33.4441,33.4117,33.4441,8100.0
2007-09-05 14:15:00,41.26,41.31,41.26,41.29,11000.0,33.4441,33.4847,33.4441,33.4685,11000.0
2007-09-05 14:20:00,41.29,41.29,41.19,41.19,14100.0,33.4685,33.4685,33.3874,33.3874,14100.0
2007-09-05 14:25:00,41.21,41.23,41.17,41.2,10400.0,33.4036,33.4198,33.3712,33.3955,10400.0
2007-09-05 14:30:00,41.22,41.33,41.22,41.32,14100.0,33.4117,33.5009,33.4117,33.4928,14100.0
2007-09-05 14:35:00,41.31,41.32,41.27,41.29,12200.0,33.4847,33.4928,33.4522,33.4685,12200.0
2007-09-05 14:40:00,41.28,41.3,41.24,41.25,15400.0,33.4603,33.4766,33.4279,33.436,15400.0
2007-09-05 14:45:00,41.25,41.27,41.22,41.24,12000.0,33.436,33.4522,33.4117,33.4279,12000.0
2007-09-05 14:50:00,41.24,41.26,41.2,41.24,11600.0,33.4279,33.4441,33.3955,33.4279,11600.0
2007-09-05 14:55:00,41.25,41.3,41.25,41.29,11700.0,33.436,33.4766,33.436,33.4685,11700.0
2007-09-05 15:00:00,41.3,41.36,41.26,41.36,20900.0,33.4766,33.5252,33.4441,33.5252,20900.0
2007-09-05 15:05:00,41.37,41.44,41.36,41.43,23300.0,33.5333,33.59,33.5252,33.5819,23300.0
2007-09-05 15:10:00,41.41,41.45,41.38,41.45,17700.0,33.5657,33.5981,33.5414,33.5981,17700.0
2007-09-05 15:15:00,41.44,41.47,41.41,41.47,14300.0,33.59,33.6144,33.5657,33.6144,14300.0
2007-09-05 15:20:00,41.47,41.49,41.45,41.47,21500.0,33.6144,33.6306,33.5981,33.6144,21500.0
2007-09-05 15:25:00,41.49,41.5,41.48,41.48,22100.0,33.6306,33.6387,33.6225,33.6225,22100.0
2007-09-05 15:30:00,41.5,41.55,41.45,41.47,31400.0,33.6387,33.6792,33.5981,33.6144,31400.0
2007-09-05 15:35:00,41.48,41.49,41.39,41.43,34200.0,33.6225,33.6306,33.5495,33.5819,34200.0
2007-09-05 15:40:00,41.44,41.54,41.43,41.51,34400.0,33.59,33.6711,33.5819,33.6468,34400.0
2007-09-05 15:45:00,41.52,41.61,41.51,41.58,35900.0,33.6549,33.7278,33.6468,33.7035,35900.0
2007-09-05 15:50:00,41.58,41.63,41.52,41.54,42200.0,33.7035,33.744,33.6549,33.6711,42200.0
2007-09-05 15:55:00,41.54,41.6,41.5,41.56,80100.0,33.6711,33.7197,33.6387,33.6873,80100.0
2007-09-06 09:30:00,41.62,41.62,41.37,41.47,13800.0,33.7359,33.7359,33.5333,33.6144,13800.0
2007-09-06 09:35:00,41.44,41.65,41.43,41.65,6900.0,33.59,33.7603,33.5819,33.7603,6900.0
2007-09-06 09:40:00,41.6,41.69,41.6,41.66,3500.0,33.7197,33.7927,33.7197,33.7684,3500.0
2007-09-06 09:45:00,41.64,41.65,41.58,41.62,10800.0,33.7522,33.7603,33.7035,33.7359,10800.0
2007-09-06 09:50:00,41.61,41.65,41.57,41.57,14400.0,33.7278,33.7603,33.6954,33.6954,14400.0
2007-09-06 09:55:00,41.56,41.65,41.55,41.61,10300.0,33.6873,33.7603,33.6792,33.7278,10300.0
2007-09-06 10:00:00,41.61,41.61,41.46,41.48,15200.0,33.7278,33.7278,33.6063,33.6225,15200.0
2007-09-06 10:05:00,41.48,41.55,41.45,41.53,5400.0,33.6225,33.6792,33.5981,33.663,5400.0
2007-09-06 10:10:00,41.54,41.56,41.46,41.47,6400.0,33.6711,33.6873,33.6063,33.6144,6400.0
2007-09-06 10:15:00,41.48,41.48,41.36,41.43,11100.0,33.6225,33.6225,33.5252,33.5819,11100.0
2007-09-06 10:20:00,41.44,41.44,41.36,41.38,2900.0,33.59,33.59,33.5252,33.5414,2900.0
2007-09-06 10:25:00,41.4,41.42,41.35,41.35,3000.0,33.5576,33.5738,33.5171,33.5171,3000.0
2007-09-06 10:30:00,41.34,41.39,41.3,41.38,11100.0,33.509,33.5495,33.4766,33.5414,11100.0
2007-09-06 10:35:00,41.39,41.4,41.35,41.4,10900.0,33.5495,33.5576,33.5171,33.5576,10900.0
2007-09-06 10:40:00,41.43,41.52,41.42,41.48,6200.0,33.5819,33.6549,33.5738,33.6225,6200.0
2007-09-06 10:45:00,41.49,41.5,41.46,41.48,6600.0,33.6306,33.6387,33.6063,33.6225,6600.0
2007-09-06 10:50:00,41.49,41.55,41.48,41.54,5300.0,33.6306,33.6792,33.6225,33.6711,5300.0
2007-09-06 10:55:00,41.53,41.56,41.49,41.49,5600.0,33.663,33.6873,33.6306,33.6306,5600.0
2007-09-06 11:00:00,41.49,41.51,41.46,41.48,4900.0,33.6306,33.6468,33.6063,33.6225,4900.0
2007-09-06 11:05:00,41.47,41.47,41.43,41.43,3800.0,33.6144,33.6144,33.5819,33.5819,3800.0
2007-09-06 11:10:00,41.42,41.44,41.39,41.4,10600.0,33.5738,33.59,33.5495,33.5576,10600.0
2007-09-06 11:15:00,41.41,41.46,41.38,41.45,5200.0,33.5657,33.6063,33.5414,33.5981,5200.0
2007-09-06 11:20:00,41.45,41.55,41.45,41.54,16000.0,33.5981,33.6792,33.5981,33.6711,16000.0
2007-09-06 11:25:00,41.55,41.57,41.5,41.51,9300.0,33.6792,33.6954,33.6387,33.6468,9300.0
2007-09-06 11:30:00,41.52,41.62,41.52,41.55,8700.0,33.6549,33.7359,33.6549,33.6792,8700.0
2007-09-06 11:35:00,41.56,41.58,41.55,41.56,5300.0,33.6873,33.7035,33.6792,33.6873,5300.0
2007-09-06 11:40:00,41.55,41.57,41.53,41.56,6200.0,33.6792,33.6954,33.663,33.6873,6200.0
2007-09-06 11:45:00,41.55,41.62,41.55,41.6,6300.0,33.6792,33.7359,33.6792,33.7197,6300.0
2007-09-06 11:50:00,41.59,41.59,41.5,41.5,10100.0,33.7116,33.7116,33.6387,33.6387,10100.0
2007-09-06 11:55:00,41.51,41.52,41.47,41.5,5500.0,33.6468,33.6549,33.6144,33.6387,5500.0
2007-09-06 12:00:00,41.5,41.5,41.45,41.46,5300.0,33.6387,33.6387,33.5981,33.6063,5300.0
2007-09-06 12:05:00,41.46,41.49,41.44,41.44,2700.0,33.6063,33.6306,33.59,33.59,2700.0
2007-09-06 12:10:00,41.45,41.53,41.45,41.51,7900.0,33.5981,33.663,33.5981,33.6468,7900.0
2007-09-06 12:15:00,41.53,41.66,41.53,41.64,12100.0,33.663,33.7684,33.663,33.7522,12100.0
2007-09-06 12:20:00,41.63,41.66,41.61,41.63,4700.0,33.744,33.7684,33.7278,33.744,4700.0
2007-09-06 12:25:00,41.63,41.64,41.6,41.64,4500.0,33.744,33.7522,33.7197,33.7522,4500.0
2007-09-06 12:30:00,41.63,41.64,41.53,41.54,9200.0,33.744,33.7522,33.663,33.6711,9200.0
2007-09-06 12:35:00,41.55,41.63,41.55,41.63,5400.0,33.6792,33.744,33.6792,33.744,5400.0
2007-09-06 12:40:00,41.65,41.68,41.55,41.55,5600.0,33.7603,33.7846,33.6792,33.6792,5600.0
2007-09-06 12:45:00,41.54,41.55,41.44,41.46,4400.0,33.6711,33.6792,33.59,33.6063,4400.0
2007-09-06 12:50:00,41.47,41.55,41.47,41.54,4100.0,33.6144,33.6792,33.6144,33.6711,4100.0
2007-09-06 12:55:00,41.53,41.56,41.52,41.53,3700.0,33.663,33.6873,33.6549,33.663,3700.0
2007-09-06 13:00:00,41.56,41.58,41.56,41.58,5100.0,33.6873,33.7035,33.6873,33.7035,5100.0
2007-09-06 13:05:00,41.59,41.59,41.49,41.49,3000.0,33.7116,33.7116,33.6306,33.6306,3000.0
2007-09-06 13:10:00,41.5,41.51,41.42,41.45,5700.0,33.6387,33.6468,33.5738,33.5981,5700.0
2007-09-06 13:15:00,41.43,41.49,41.43,41.48,3700.0,33.5819,33.6306,33.5819,33.6225,3700.0
2007-09-06 13:20:00,41.49,41.52,41.49,41.52,3000.0,33.6306,33.6549,33.6306,33.6549,3000.0
2007-09-06 13:25:00,41.51,41.55,41.49,41.5,3800.0,33.6468,33.6792,33.6306,33.6387,3800.0
2007-09-06 13:30:00,41.5,41.5,41.45,41.48,5600.0,33.6387,33.6387,33.5981,33.6225,5600.0
2007-09-06 13:35:00,41.48,41.53,41.48,41.49,3900.0,33.6225,33.663,33.6225,33.6306,3900.0
2007-09-06 13:40:00,41.5,41.52,41.5,41.52,3300.0,33.6387,33.6549,33.6387,33.6549,3300.0
2007-09-06 13:45:00,41.52,41.59,41.52,41.54,6800.0,33.6549,33.7116,33.6549,33.6711,6800.0
2007-09-06 13:50:00,41.53,41.56,41.53,41.56,2900.0,33.663,33.6873,33.663,33.6873,2900.0
2007-09-06 13:55:00,41.58,41.58,41.54,41.54,5000.0,33.7035,33.7035,33.6711,33.6711,5000.0
2007-09-06 14:00:00,41.53,41.57,41.52,41.52,6000.0,33.663,33.6954,33.6549,33.6549,6000.0
2007-09-06 14:05:00,41.51,41.57,41.5,41.56,5500.0,33.6468,33.6954,33.6387,33.6873,5500.0
2007-09-06 14:10:00,41.57,41.61,41.55,41.56,7000.0,33.6954,33.7278,33.6792,33.6873,7000.0
2007-09-06 14:15:00,41.56,41.58,41.56,41.57,3300.0,33.6873,33.7035,33.6873,33.6954,3300.0
2007-09-06 14:20:00,41.58,41.58,41.54,41.56,3000.0,33.7035,33.7035,33.6711,33.6873,3000.0
2007-09-06 14:25:00,41.55,41.6,41.51,41.52,6600.0,33.6792,33.7197,33.6468,33.6549,6600.0
2007-09-06 14:30:00,41.5,41.52,41.47,41.51,13000.0,33.6387,33.6549,33.6144,33.6468,13000.0
2007-09-06 14:35:00,41.52,41.57,41.52,41.55,3600.0,33.6549,33.6954,33.6549,33.6792,3600.0
2007-09-06 14:40:00,41.56,41.56,41.49,41.49,8000.0,33.6873,33.6873,33.6306,33.6306,8000.0
2007-09-06 14:45:00,41.5,41.53,41.48,41.49,4400.0,33.6387,33.663,33.6225,33.6306,4400.0
2007-09-06 14:50:00,41.49,41.5,41.45,41.46,6200.0,33.6306,33.6387,33.5981,33.6063,6200.0
2007-09-06 14:55:00,41.46,41.51,41.46,41.49,5200.0,33.6063,33.6468,33.6063,33.6306,5200.0
2007-09-06 15:00:00,41.51,41.57,41.5,41.52,10600.0,33.6468,33.6954,33.6387,33.6549,10600.0
2007-09-06 15:05:00,41.52,41.56,41.5,41.5,6800.0,33.6549,33.6873,33.6387,33.6387,6800.0
2007-09-06 15:10:00,41.51,41.51,41.46,41.48,8900.0,33.6468,33.6468,33.6063,33.6225,8900.0
2007-09-06 15:15:00,41.48,41.5,41.42,41.45,8300.0,33.6225,33.6387,33.5738,33.5981,8300.0
2007-09-06 15:20:00,41.44,41.46,41.42,41.46,6700.0,33.59,33.6063,33.5738,33.6063,6700.0
2007-09-06 15:25:00,41.47,41.49,41.46,41.47,6100.0,33.6144,33.6306,33.6063,33.6144,6100.0
2007-09-06 15:30:00,41.49,41.51,41.47,41.5,7900.0,33.6306,33.6468,33.6144,33.6387,7900.0
2007-09-06 15:35:00,41.49,41.53,41.49,41.51,7600.0,33.6306,33.663,33.6306,33.6468,7600.0
2007-09-06 15:40:00,41.52,41.53,41.45,41.53,13400.0,33.6549,33.663,33.5981,33.663,13400.0
2007-09-06 15:45:00,41.52,41.58,41.52,41.58,9300.0,33.6549,33.7035,33.6549,33.7035,9300.0
2007-09-06 15:50:00,41.57,41.6,41.57,41.6,10800.0,33.6954,33.7197,33.6954,33.7197,10800.0
2007-09-06 15:55:00,41.61,41.62,41.56,41.62,36400.0,33.7278,33.7359,33.6873,33.7359,36400.0
2007-09-07 09:35:00,41.16,41.28,41.02,41.21,15000.0,33.3631,33.4603,33.2496,33.4036,15000.0
2007-09-07 09:40:00,41.28,41.42,41.25,41.4,5800.0,33.4603,33.5738,33.436,33.5576,5800.0
2007-09-07 09:45:00,41.4,41.4,41.29,41.33,15100.0,33.5576,33.5576,33.4685,33.5009,15100.0
2007-09-07 09:50:00,41.32,41.43,41.32,41.37,5600.0,33.4928,33.5819,33.4928,33.5333,5600.0
2007-09-07 09:55:00,41.41,41.44,41.37,41.37,12300.0,33.5657,33.59,33.5333,33.5333,12300.0
2007-09-07 10:00:00,41.36,41.42,41.31,41.42,17200.0,33.5252,33.5738,33.4847,33.5738,17200.0
2007-09-07 10:05:00,41.44,41.49,41.44,41.44,10300.0,33.59,33.6306,33.59,33.59,10300.0
2007-09-07 10:10:00,41.43,41.43,41.33,41.35,6700.0,33.5819,33.5819,33.5009,33.5171,6700.0
2007-09-07 10:15:00,41.34,41.39,41.31,41.34,16000.0,33.509,33.5495,33.4847,33.509,16000.0
2007-09-07 10:20:00,41.35,41.38,41.32,41.35,9700.0,33.5171,33.5414,33.4928,33.5171,9700.0
2007-09-07 10:25:00,41.37,41.38,41.3,41.37,28400.0,33.5333,33.5414,33.4766,33.5333,28400.0
2007-09-07 10:30:00,41.37,41.37,41.15,41.15,14700.0,33.5333,33.5333,33.355,33.355,14700.0
2007-09-07 10:35:00,41.16,41.18,41.12,41.13,8600.0,33.3631,33.3793,33.3307,33.3388,8600.0
2007-09-07 10:40:00,41.12,41.17,41.11,41.15,13400.0,33.3307,33.3712,33.3226,33.355,13400.0
2007-09-07 10:45:00,41.13,41.14,41.09,41.09,4700.0,33.3388,33.3469,33.3063,33.3063,4700.0
2007-09-07 10:50:00,41.11,41.11,41.04,41.06,3900.0,33.3226,33.3226,33.2658,33.282,3900.0
2007-09-07 10:55:00,41.07,41.09,41.04,41.04,8500.0,33.2901,33.3063,33.2658,33.2658,8500.0
2007-09-07 11:00:00,41.05,41.09,41.04,41.07,8600.0,33.2739,33.3063,33.2658,33.2901,8600.0
2007-09-07 11:05:00,41.07,41.08,41.02,41.06,8700.0,33.2901,33.2982,33.2496,33.282,8700.0
2007-09-07 11:10:00,41.06,41.06,41.01,41.03,9300.0,33.282,33.282,33.2415,33.2577,9300.0
2007-09-07 11:15:00,41.04,41.05,41.01,41.03,6900.0,33.2658,33.2739,33.2415,33.2577,6900.0
2007-09-07 11:20:00,41.04,41.04,41.01,41.01,6000.0,33.2658,33.2658,33.2415,33.2415,6000.0
2007-09-07 11:25:00,41.03,41.03,40.95,40.95,8700.0,33.2577,33.2577,33.1929,33.1929,8700.0
2007-09-07 11:30:00,40.95,41.03,40.95,40.99,3300.0,33.1929,33.2577,33.1929,33.2253,3300.0
2007-09-07 11:35:00,41.01,41.1,41.01,41.09,6400.0,33.2415,33.3144,33.2415,33.3063,6400.0
2007-09-07 11:40:00,41.1,41.12,41.07,41.1,5900.0,33.3144,33.3307,33.2901,33.3144,5900.0
2007-09-07 11:45:00,41.09,41.1,41.05,41.09,5900.0,33.3063,33.3144,33.2739,33.3063,5900.0
2007-09-07 11:50:00,41.07,41.1,41.01,41.01,5700.0,33.2901,33.3144,33.2415,33.2415,5700.0
2007-09-07 11:55:00,41.04,41.12,41.02,41.12,4900.0,33.2658,33.3307,33.2496,33.3307,4900.0
2007-09-07 12:00:00,41.11,41.11,41.07,41.07,3700.0,33.3226,33.3226,33.2901,33.2901,3700.0
2007-09-07 12:05:00,41.07,41.08,41.02,41.07,4400.0,33.2901,33.2982,33.2496,33.2901,4400.0
2007-09-07 12:10:00,41.04,41.06,40.96,40.97,10500.0,33.2658,33.282,33.201,33.2091,10500.0
2007-09-07 12:15:00,40.99,41.0,40.91,40.92,11400.0,33.2253,33.2334,33.1604,33.1685,11400.0
2007-09-07 12:20:00,40.93,40.95,40.89,40.95,6600.0,33.1766,33.1929,33.1442,33.1929,6600.0
2007-09-07 12:25:00,40.97,41.02,40.95,41.0,8200.0,33.2091,33.2496,33.1929,33.2334,8200.0
2007-09-07 12:30:00,41.03,41.08,41.0,41.04,8500.0,33.2577,33.2982,33.2334,33.2658,8500.0
2007-09-07 12:35:00,41.05,41.06,40.97,40.98,8900.0,33.2739,33.282,33.2091,33.2172,8900.0
2007-09-07 12:40:00,41.01,41.01,40.92,40.95,6800.0,33.2415,33.2415,33.1685,33.1929,6800.0
2007-09-07 12:45:00,40.96,40.96,40.86,40.86,11100.0,33.201,33.201,33.1199,33.1199,11100.0
2007-09-07 12:50:00,40.88,40.92,40.86,40.86,6400.0,33.1361,33.1685,33.1199,33.1199,6400.0
2007-09-07 12:55:00,40.89,40.95,40.88,40.92,3800.0,33.1442,33.1929,33.1361,33.1685,3800.0
2007-09-07 13:00:00,40.96,40.97,40.91,40.93,7700.0,33.201,33.2091,33.1604,33.1766,7700.0
2007-09-07 13:05:00,40.94,41.06,40.94,41.03,10100.0,33.1848,33.282,33.1848,33.2577,10100.0
2007-09-07 13:10:00,41.06,41.08,41.02,41.05,10000.0,33.282,33.2982,33.2496,33.2739,10000.0
2007-09-07 13:15:00,41.04,41.04,41.01,41.02,3100.0,33.2658,33.2658,33.2415,33.2496,3100.0
2007-09-07 13:20:00,41.03,41.06,40.98,41.0,6900.0,33.2577,33.282,33.2172,33.2334,6900.0
2007-09-07 13:25:00,41.0,41.06,41.0,41.01,7700.0,33.2334,33.282,33.2334,33.2415,7700.0
2007-09-07 13:30:00,41.01,41.07,41.01,41.07,4900.0,33.2415,33.2901,33.2415,33.2901,4900.0
2007-09-07 13:35:00,41.07,41.11,41.03,41.03,11700.0,33.2901,33.3226,33.2577,33.2577,11700.0
2007-09-07 13:40:00,41.03,41.05,41.0,41.0,13200.0,33.2577,33.2739,33.2334,33.2334,13200.0
2007-09-07 13:45:00,40.99,41.05,40.97,41.05,9800.0,33.2253,33.2739,33.2091,33.2739,9800.0
2007-09-07 13:50:00,41.05,41.09,41.04,41.05,7400.0,33.2739,33.3063,33.2658,33.2739,7400.0
2007-09-07 13:55:00,41.08,41.12,41.07,41.09,10000.0,33.2982,33.3307,33.2901,33.3063,10000.0
2007-09-07 14:00:00,41.1,41.1,41.02,41.06,13600.0,33.3144,33.3144,33.2496,33.282,13600.0
2007-09-07 14:05:00,41.08,41.12,41.04,41.1,8500.0,33.2982,33.3307,33.2658,33.3144,8500.0
2007-09-07 14:10:00,41.12,41.18,41.07,41.18,15100.0,33.3307,33.3793,33.2901,33.3793,15100.0
2007-09-07 14:15:00,41.18,41.19,41.13,41.14,10900.0,33.3793,33.3874,33.3388,33.3469,10900.0
2007-09-07 14:20:00,41.15,41.18,41.12,41.16,8800.0,33.355,33.3793,33.3307,33.3631,8800.0
2007-09-07 14:25:00,41.16,41.16,41.12,41.14,9400.0,33.3631,33.3631,33.3307,33.3469,9400.0
2007-09-07 14:30:00,41.13,41.13,41.03,41.04,17700.0,33.3388,33.3388,33.2577,33.2658,17700.0
2007-09-07 14:35:00,41.06,41.09,41.01,41.07,18900.0,33.282,33.3063,33.2415,33.2901,18900.0
2007-09-07 14:40:00,41.08,41.11,41.06,41.11,5000.0,33.2982,33.3226,33.282,33.3226,5000.0
2007-09-07 14:45:00,41.11,41.11,41.0,41.0,12400.0,33.3226,33.3226,33.2334,33.2334,12400.0
2007-09-07 14:50:00,41.0,41.01,40.97,40.97,6200.0,33.2334,33.2415,33.2091,33.2091,6200.0
2007-09-07 14:55:00,40.96,40.97,40.81,40.82,11900.0,33.201,33.2091,33.0794,33.0875,11900.0
2007-09-07 15:00:00,40.84,40.99,40.82,40.98,8900.0,33.1037,33.2253,33.0875,33.2172,8900.0
2007-09-07 15:05:00,40.99,41.02,40.97,40.98,7500.0,33.2253,33.2496,33.2091,33.2172,7500.0
2007-09-07 15:10:00,41.0,41.02,40.98,41.02,5200.0,33.2334,33.2496,33.2172,33.2496,5200.0
2007-09-07 15:15:00,41.01,41.02,40.97,40.98,6800.0,33.2415,33.2496,33.2091,33.2172,6800.0
2007-09-07 15:20:00,40.98,41.0,40.92,40.92,9800.0,33.2172,33.2334,33.1685,33.1685,9800.0
2007-09-07 15:25:00,40.91,40.94,40.84,40.88,13200.0,33.1604,33.1848,33.1037,33.1361,13200.0
2007-09-07 15:30:00,40.88,40.95,40.81,40.82,15300.0,33.1361,33.1929,33.0794,33.0875,15300.0
2007-09-07 15:35:00,40.82,40.86,40.78,40.82,14000.0,33.0875,33.1199,33.0551,33.0875,14000.0
2007-09-07 15:40:00,40.82,40.85,40.75,40.84,19100.0,33.0875,33.1118,33.0307,33.1037,19100.0
2007-09-07 15:45:00,40.83,40.9,40.81,40.85,14300.0,33.0956,33.1523,33.0794,33.1118,14300.0
2007-09-07 15:50:00,40.87,40.91,40.83,40.91,26500.0,33.128,33.1604,33.0956,33.1604,26500.0
2007-09-07 15:55:00,40.92,40.95,40.86,40.88,29900.0,33.1685,33.1929,33.1199,33.1361,29900.0
2007-09-10 09:30:00,41.0,41.0,40.91,40.96,8200.0,33.2334,33.2334,33.1604,33.201,8200.0
2007-09-10 09:35:00,40.96,40.99,40.9,40.97,6000.0,33.201,33.2253,33.1523,33.2091,6000.0
2007-09-10 09:40:00,40.98,41.02,40.96,41.02,2700.0,33.2172,33.2496,33.201,33.2496,2700.0
2007-09-10 09:45:00,41.03,41.09,41.02,41.07,10200.0,33.2577,33.3063,33.2496,33.2901,10200.0
2007-09-10 09:50:00,41.08,41.12,41.01,41.12,7100.0,33.2982,33.3307,33.2415,33.3307,7100.0
2007-09-10 09:55:00,41.15,41.2,41.06,41.07,10100.0,33.355,33.3955,33.282,33.2901,10100.0
2007-09-10 10:00:00,41.08,41.08,41.0,41.02,8500.0,33.2982,33.2982,33.2334,33.2496,8500.0
2007-09-10 10:05:00,41.0,41.07,41.0,41.03,11000.0,33.2334,33.2901,33.2334,33.2577,11000.0
2007-09-10 10:10:00,41.06,41.06,40.95,40.99,7500.0,33.282,33.282,33.1929,33.2253,7500.0
2007-09-10 10:15:00,40.96,40.99,40.94,40.95,3700.0,33.201,33.2253,33.1848,33.1929,3700.0
2007-09-10 10:20:00,40.95,40.98,40.82,40.86,13300.0,33.1929,33.2172,33.0875,33.1199,13300.0
2007-09-10 10:25:00,40.86,40.88,40.76,40.76,17300.0,33.1199,33.1361,33.0389,33.0389,17300.0
2007-09-10 10:30:00,40.77,40.78,40.65,40.65,10600.0,33.047,33.0551,32.9497,32.9497,10600.0
2007-09-10 10:35:00,40.67,40.67,40.6,40.6,18700.0,32.9659,32.9659,32.9092,32.9092,18700.0
2007-09-10 10:40:00,40.61,40.63,40.53,40.57,23800.0,32.9173,32.9335,32.8524,32.8848,23800.0
2007-09-10 10:45:00,40.6,40.62,40.54,40.62,10600.0,32.9092,32.9254,32.8605,32.9254,10600.0
2007-09-10 10:50:00,40.58,40.65,40.58,40.65,4500.0,32.8929,32.9497,32.8929,32.9497,4500.0
2007-09-10 10:55:00,40.65,40.68,40.61,40.68,7200.0,32.9497,32.974,32.9173,32.974,7200.0
2007-09-10 11:00:00,40.68,40.68,40.6,40.62,9400.0,32.974,32.974,32.9092,32.9254,9400.0
2007-09-10 11:05:00,40.63,40.74,40.63,40.7,9700.0,32.9335,33.0226,32.9335,32.9902,9700.0
2007-09-10 11:10:00,40.7,40.7,40.52,40.52,17800.0,32.9902,32.9902,32.8443,32.8443,17800.0
2007-09-10 11:15:00,40.53,40.56,40.44,40.46,7700.0,32.8524,32.8767,32.7795,32.7957,7700.0
2007-09-10 11:20:00,40.43,40.5,40.43,40.48,3700.0,32.7714,32.8281,32.7714,32.8119,3700.0
2007-09-10 11:25:00,40.5,40.52,40.44,40.45,5800.0,32.8281,32.8443,32.7795,32.7876,5800.0
2007-09-10 11:30:00,40.45,40.47,40.4,40.42,6800.0,32.7876,32.8038,32.747,32.7633,6800.0
2007-09-10 11:35:00,40.43,40.46,40.37,40.44,18200.0,32.7714,32.7957,32.7227,32.7795,18200.0
2007-09-10 11:40:00,40.43,40.56,40.42,40.55,23900.0,32.7714,32.8767,32.7633,32.8686,23900.0
2007-09-10 11:45:00,40.55,40.65,40.55,40.65,14300.0,32.8686,32.9497,32.8686,32.9497,14300.0
2007-09-10 11:50:00,40.65,40.68,40.64,40.64,3700.0,32.9497,32.974,32.9416,32.9416,3700.0
2007-09-10 11:55:00,40.66,40.7,40.66,40.67,11300.0,32.9578,32.9902,32.9578,32.9659,11300.0
2007-09-10 12:00:00,40.7,40.71,40.66,40.7,5700.0,32.9902,32.9983,32.9578,32.9902,5700.0
2007-09-10 12:05:00,40.7,40.76,40.7,40.76,6500.0,32.9902,33.0389,32.9902,33.0389,6500.0
2007-09-10 12:10:00,40.78,40.81,40.77,40.8,13000.0,33.0551,33.0794,33.047,33.0713,13000.0
2007-09-10 12:15:00,40.8,40.8,40.73,40.74,7200.0,33.0713,33.0713,33.0145,33.0226,7200.0
2007-09-10 12:20:00,40.74,40.86,40.74,40.84,5300.0,33.0226,33.1199,33.0226,33.1037,5300.0
2007-09-10 12:25:00,40.84,40.85,40.81,40.81,3600.0,33.1037,33.1118,33.0794,33.0794,3600.0
2007-09-10 12:30:00,40.81,40.85,40.76,40.76,3800.0,33.0794,33.1118,33.0389,33.0389,3800.0
2007-09-10 12:35:00,40.76,40.8,40.76,40.77,9100.0,33.0389,33.0713,33.0389,33.047,9100.0
2007-09-10 12:40:00,40.78,40.78,40.72,40.73,16600.0,33.0551,33.0551,33.0064,33.0145,16600.0
2007-09-10 12:45:00,40.73,40.75,40.69,40.7,13500.0,33.0145,33.0307,32.9821,32.9902,13500.0
2007-09-10 12:50:00,40.68,40.68,40.64,40.68,7100.0,32.974,32.974,32.9416,32.974,7100.0
2007-09-10 12:55:00,40.67,40.68,40.66,40.67,4100.0,32.9659,32.974,32.9578,32.9659,4100.0
2007-09-10 13:00:00,40.66,40.67,40.58,40.58,7100.0,32.9578,32.9659,32.8929,32.8929,7100.0
2007-09-10 13:05:00,40.59,40.66,40.58,40.66,4100.0,32.9011,32.9578,32.8929,32.9578,4100.0
2007-09-10 13:10:00,40.64,40.66,40.62,40.64,2100.0,32.9416,32.9578,32.9254,32.9416,2100.0
2007-09-10 13:15:00,40.66,40.77,40.66,40.74,7200.0,32.9578,33.047,32.9578,33.0226,7200.0
2007-09-10 13:20:00,40.77,40.8,40.76,40.79,6300.0,33.047,33.0713,33.0389,33.0632,6300.0
2007-09-10 13:25:00,40.8,40.81,40.78,40.81,2900.0,33.0713,33.0794,33.0551,33.0794,2900.0
2007-09-10 13:30:00,40.8,40.82,40.77,40.79,11100.0,33.0713,33.0875,33.047,33.0632,11100.0
2007-09-10 13:35:00,40.81,40.83,40.79,40.8,3600.0,33.0794,33.0956,33.0632,33.0713,3600.0
2007-09-10 13:40:00,40.78,40.81,40.78,40.8,1000.0,33.0551,33.0794,33.0551,33.0713,1000.0
2007-09-10 13:45:00,40.8,40.81,40.74,40.75,6600.0,33.0713,33.0794,33.0226,33.0307,6600.0
2007-09-10 13:50:00,40.74,40.75,40.68,40.71,4400.0,33.0226,33.0307,32.974,32.9983,4400.0
2007-09-10 13:55:00,40.69,40.71,40.67,40.69,3300.0,32.9821,32.9983,32.9659,32.9821,3300.0
2007-09-10 14:00:00,40.68,40.69,40.6,40.61,3900.0,32.974,32.9821,32.9092,32.9173,3900.0
2007-09-10 14:05:00,40.62,40.62,40.56,40.56,2800.0,32.9254,32.9254,32.8767,32.8767,2800.0
2007-09-10 14:10:00,40.57,40.66,40.56,40.66,5400.0,32.8848,32.9578,32.8767,32.9578,5400.0
2007-09-10 14:15:00,40.65,40.68,40.64,40.64,3100.0,32.9497,32.974,32.9416,32.9416,3100.0
2007-09-10 14:20:00,40.64,40.7,40.62,40.69,9300.0,32.9416,32.9902,32.9254,32.9821,9300.0
2007-09-10 14:25:00,40.69,40.77,40.67,40.77,5600.0,32.9821,33.047,32.9659,33.047,5600.0
2007-09-10 14:30:00,40.77,40.86,40.77,40.86,12000.0,33.047,33.1199,33.047,33.1199,12000.0
2007-09-10 14:35:00,40.86,40.87,40.84,40.85,7900.0,33.1199,33.128,33.1037,33.1118,7900.0
2007-09-10 14:40:00,40.85,40.85,40.81,40.83,2600.0,33.1118,33.1118,33.0794,33.0956,2600.0
2007-09-10 14:45:00,40.84,40.92,40.84,40.86,5900.0,33.1037,33.1685,33.1037,33.1199,5900.0
2007-09-10 14:50:00,40.88,40.88,40.78,40.8,7800.0,33.1361,33.1361,33.0551,33.0713,7800.0
2007-09-10 14:55:00,40.81,40.88,40.81,40.87,4100.0,33.0794,33.1361,33.0794,33.128,4100.0
2007-09-10 15:00:00,40.9,40.9,40.79,40.79,5900.0,33.1523,33.1523,33.0632,33.0632,5900.0
2007-09-10 15:05:00,40.78,40.98,40.78,40.97,12900.0,33.0551,33.2172,33.0551,33.2091,12900.0
2007-09-10 15:10:00,40.97,40.97,40.91,40.91,8600.0,33.2091,33.2091,33.1604,33.1604,8600.0
2007-09-10 15:15:00,40.91,41.0,40.91,40.94,5700.0,33.1604,33.2334,33.1604,33.1848,5700.0
2007-09-10 15:20:00,40.95,41.07,40.95,41.04,13600.0,33.1929,33.2901,33.1929,33.2658,13600.0
2007-09-10 15:25:00,41.03,41.08,40.97,40.97,5900.0,33.2577,33.2982,33.2091,33.2091,5900.0
2007-09-10 15:30:00,40.97,41.03,40.95,41.02,8900.0,33.2091,33.2577,33.1929,33.2496,8900.0
2007-09-10 15:35:00,41.03,41.05,40.99,41.01,5200.0,33.2577,33.2739,33.2253,33.2415,5200.0
2007-09-10 15:40:00,41.01,41.01,40.95,40.99,6800.0,33.2415,33.2415,33.1929,33.2253,6800.0
2007-09-10 15:45:00,40.97,40.99,40.93,40.95,6700.0,33.2091,33.2253,33.1766,33.1929,6700.0
2007-09-10 15:50:00,40.95,40.95,40.82,40.82,21400.0,33.1929,33.1929,33.0875,33.0875,21400.0
2007-09-10 15:55:00,40.82,40.85,40.76,40.76,16900.0,33.0875,33.1118,33.0389,33.0389,16900.0
2007-09-11 09:30:00,41.0,41.02,40.85,41.02,7700.0,33.2334,33.2496,33.1118,33.2496,7700.0
2007-09-11 09:35:00,40.91,41.04,40.9,40.94,2400.0,33.1604,33.2658,33.1523,33.1848,2400.0
2007-09-11 09:40:00,40.96,41.09,40.94,41.08,9100.0,33.201,33.3063,33.1848,33.2982,9100.0
2007-09-11 09:45:00,41.07,41.25,41.0,41.24,11700.0,33.2901,33.436,33.2334,33.4279,11700.0
2007-09-11 09:50:00,41.24,41.33,41.16,41.22,11800.0,33.4279,33.5009,33.3631,33.4117,11800.0
2007-09-11 09:55:00,41.22,41.28,41.2,41.24,4200.0,33.4117,33.4603,33.3955,33.4279,4200.0
2007-09-11 10:00:00,41.24,41.3,41.18,41.2,11100.0,33.4279,33.4766,33.3793,33.3955,11100.0
2007-09-11 10:05:00,41.23,41.25,41.16,41.22,8900.0,33.4198,33.436,33.3631,33.4117,8900.0
2007-09-11 10:10:00,41.19,41.19,41.08,41.08,5500.0,33.3874,33.3874,33.2982,33.2982,5500.0
2007-09-11 10:15:00,41.06,41.14,41.05,41.1,5300.0,33.282,33.3469,33.2739,33.3144,5300.0
2007-09-11 10:20:00,41.14,41.19,41.13,41.17,5900.0,33.3469,33.3874,33.3388,33.3712,5900.0
2007-09-11 10:25:00,41.17,41.28,41.17,41.25,6600.0,33.3712,33.4603,33.3712,33.436,6600.0
2007-09-11 10:30:00,41.28,41.28,41.2,41.2,2600.0,33.4603,33.4603,33.3955,33.3955,2600.0
2007-09-11 10:35:00,41.2,41.29,41.2,41.24,9200.0,33.3955,33.4685,33.3955,33.4279,9200.0
2007-09-11 10:40:00,41.24,41.25,41.22,41.23,5000.0,33.4279,33.436,33.4117,33.4198,5000.0
2007-09-11 10:45:00,41.22,41.23,41.14,41.14,6200.0,33.4117,33.4198,33.3469,33.3469,6200.0
2007-09-11 10:50:00,41.15,41.19,41.14,41.17,3600.0,33.355,33.3874,33.3469,33.3712,3600.0
2007-09-11 10:55:00,41.15,41.19,41.15,41.18,1700.0,33.355,33.3874,33.355,33.3793,1700.0
2007-09-11 11:00:00,41.16,41.17,41.13,41.16,8200.0,33.3631,33.3712,33.3388,33.3631,8200.0
2007-09-11 11:05:00,41.15,41.15,41.08,41.11,7700.0,33.355,33.355,33.2982,33.3226,7700.0
2007-09-11 11:10:00,41.12,41.18,41.12,41.18,3500.0,33.3307,33.3793,33.3307,33.3793,3500.0
2007-09-11 11:15:00,41.17,41.17,41.1,41.15,5200.0,33.3712,33.3712,33.3144,33.355,5200.0
2007-09-11 11:20:00,41.15,41.19,41.15,41.18,1400.0,33.355,33.3874,33.355,33.3793,1400.0
2007-09-11 11:25:00,41.18,41.19,41.14,41.19,5300.0,33.3793,33.3874,33.3469,33.3874,5300.0
2007-09-11 11:30:00,41.19,41.2,41.13,41.15,10300.0,33.3874,33.3955,33.3388,33.355,10300.0
2007-09-11 11:35:00,41.16,41.19,41.12,41.17,7200.0,33.3631,33.3874,33.3307,33.3712,7200.0
2007-09-11 11:40:00,41.18,41.18,41.15,41.15,2400.0,33.3793,33.3793,33.355,33.355,2400.0
2007-09-11 11:45:00,41.15,41.22,41.13,41.2,8700.0,33.355,33.4117,33.3388,33.3955,8700.0
2007-09-11 11:50:00,41.21,41.29,41.18,41.18,8600.0,33.4036,33.4685,33.3793,33.3793,8600.0
2007-09-11 11:55:00,41.17,41.2,41.15,41.15,4000.0,33.3712,33.3955,33.355,33.355,4000.0
2007-09-11 12:00:00,41.15,41.17,41.11,41.12,7700.0,33.355,33.3712,33.3226,33.3307,7700.0
2007-09-11 12:05:00,41.11,41.14,41.08,41.09,7500.0,33.3226,33.3469,33.2982,33.3063,7500.0
2007-09-11 12:10:00,41.11,41.13,41.09,41.11,2600.0,33.3226,33.3388,33.3063,33.3226,2600.0
2007-09-11 12:15:00,41.11,41.16,41.09,41.16,2600.0,33.3226,33.3631,33.3063,33.3631,2600.0
2007-09-11 12:20:00,41.16,41.16,41.13,41.13,3800.0,33.3631,33.3631,33.3388,33.3388,3800.0
2007-09-11 12:25:00,41.13,41.17,41.13,41.13,2400.0,33.3388,33.3712,33.3388,33.3388,2400.0
2007-09-11 12:30:00,41.15,41.15,41.1,41.11,7200.0,33.355,33.355,33.3144,33.3226,7200.0
2007-09-11 12:35:00,41.11,41.21,41.11,41.2,8400.0,33.3226,33.4036,33.3226,33.3955,8400.0
2007-09-11 12:40:00,41.21,41.26,41.2,41.24,14500.0,33.4036,33.4441,33.3955,33.4279,14500.0
2007-09-11 12:45:00,41.22,41.26,41.21,41.24,6700.0,33.4117,33.4441,33.4036,33.4279,6700.0
2007-09-11 12:50:00,41.24,41.24,41.19,41.19,6500.0,33.4279,33.4279,33.3874,33.3874,6500.0
2007-09-11 12:55:00,41.23,41.27,41.2,41.24,7100.0,33.4198,33.4522,33.3955,33.4279,7100.0
2007-09-11 13:00:00,41.26,41.28,41.22,41.22,5400.0,33.4441,33.4603,33.4117,33.4117,5400.0
2007-09-11 13:05:00,41.23,41.29,41.23,41.28,6200.0,33.4198,33.4685,33.4198,33.4603,6200.0
2007-09-11 13:10:00,41.28,41.29,41.24,41.25,3700.0,33.4603,33.4685,33.4279,33.436,3700.0
2007-09-11 13:15:00,41.24,41.24,41.15,41.15,7900.0,33.4279,33.4279,33.355,33.355,7900.0
2007-09-11 13:20:00,41.15,41.17,41.14,41.17,5000.0,33.355,33.3712,33.3469,33.3712,5000.0
2007-09-11 13:25:00,41.17,41.24,41.13,41.24,7500.0,33.3712,33.4279,33.3388,33.4279,7500.0
2007-09-11 13:30:00,41.23,41.28,41.22,41.27,5600.0,33.4198,33.4603,33.4117,33.4522,5600.0
2007-09-11 13:35:00,41.28,41.28,41.22,41.24,7700.0,33.4603,33.4603,33.4117,33.4279,7700.0
2007-09-11 13:40:00,41.23,41.25,41.22,41.22,8600.0,33.4198,33.436,33.4117,33.4117,8600.0
2007-09-11 13:45:00,41.22,41.29,41.22,41.29,7100.0,33.4117,33.4685,33.4117,33.4685,7100.0
2007-09-11 13:50:00,41.28,41.31,41.28,41.29,6700.0,33.4603,33.4847,33.4603,33.4685,6700.0
2007-09-11 13:55:00,41.29,41.29,41.26,41.28,3600.0,33.4685,33.4685,33.4441,33.4603,3600.0
2007-09-11 14:00:00,41.27,41.39,41.27,41.38,9100.0,33.4522,33.5495,33.4522,33.5414,9100.0
2007-09-11 14:05:00,41.4,41.41,41.37,41.41,5500.0,33.5576,33.5657,33.5333,33.5657,5500.0
2007-09-11 14:10:00,41.42,41.46,41.39,41.46,6400.0,33.5738,33.6063,33.5495,33.6063,6400.0
2007-09-11 14:15:00,41.45,41.54,41.45,41.51,11300.0,33.5981,33.6711,33.5981,33.6468,11300.0
2007-09-11 14:20:00,41.52,41.53,41.49,41.49,4200.0,33.6549,33.663,33.6306,33.6306,4200.0
2007-09-11 14:25:00,41.49,41.54,41.49,41.52,14900.0,33.6306,33.6711,33.6306,33.6549,14900.0
2007-09-11 14:30:00,41.54,41.56,41.45,41.47,11800.0,33.6711,33.6873,33.5981,33.6144,11800.0
2007-09-11 14:35:00,41.47,41.48,41.42,41.44,9800.0,33.6144,33.6225,33.5738,33.59,9800.0
2007-09-11 14:40:00,41.44,41.47,41.43,41.46,7000.0,33.59,33.6144,33.5819,33.6063,7000.0
2007-09-11 14:45:00,41.46,41.49,41.39,41.43,17700.0,33.6063,33.6306,33.5495,33.5819,17700.0
2007-09-11 14:50:00,41.4,41.41,41.36,41.41,8500.0,33.5576,33.5657,33.5252,33.5657,8500.0
2007-09-11 14:55:00,41.41,41.46,41.38,41.43,10700.0,33.5657,33.6063,33.5414,33.5819,10700.0
2007-09-11 15:00:00,41.44,41.44,41.35,41.35,14200.0,33.59,33.59,33.5171,33.5171,14200.0
2007-09-11 15:05:00,41.36,41.39,41.33,41.39,23000.0,33.5252,33.5495,33.5009,33.5495,23000.0
2007-09-11 15:10:00,41.38,41.45,41.38,41.44,5800.0,33.5414,33.5981,33.5414,33.59,5800.0
2007-09-11 15:15:00,41.45,41.52,41.45,41.52,10400.0,33.5981,33.6549,33.5981,33.6549,10400.0
2007-09-11 15:20:00,41.51,41.51,41.42,41.42,13000.0,33.6468,33.6468,33.5738,33.5738,13000.0
2007-09-11 15:25:00,41.42,41.49,41.42,41.47,5900.0,33.5738,33.6306,33.5738,33.6144,5900.0
2007-09-11 15:30:00,41.47,41.52,41.46,41.49,20300.0,33.6144,33.6549,33.6063,33.6306,20300.0
2007-09-11 15:35:00,41.48,41.48,41.34,41.36,21100.0,33.6225,33.6225,33.509,33.5252,21100.0
2007-09-11 15:40:00,41.35,41.36,41.24,41.26,19600.0,33.5171,33.5252,33.4279,33.4441,19600.0
2007-09-11 15:45:00,41.27,41.28,41.24,41.26,23800.0,33.4522,33.4603,33.4279,33.4441,23800.0
2007-09-11 15:50:00,41.26,41.41,41.23,41.39,33300.0,33.4441,33.5657,33.4198,33.5495,33300.0
2007-09-11 15:55:00,41.4,41.51,41.39,41.5,44300.0,33.5576,33.6468,33.5495,33.6387,44300.0
2007-09-12 09:30:00,41.83,41.83,41.76,41.81,18500.0,33.9062,33.9062,33.8494,33.8899,18500.0
2007-09-12 09:35:00,41.81,41.94,41.66,41.82,19800.0,33.8899,33.9953,33.7684,33.8981,19800.0
2007-09-12 09:40:00,41.84,41.9,41.68,41.72,14100.0,33.9143,33.9629,33.7846,33.817,14100.0
2007-09-12 09:45:00,41.7,41.91,41.7,41.81,10700.0,33.8008,33.971,33.8008,33.8899,10700.0
2007-09-12 09:50:00,41.81,41.95,41.81,41.92,12400.0,33.8899,34.0034,33.8899,33.9791,12400.0
2007-09-12 09:55:00,41.91,41.91,41.79,41.82,14300.0,33.971,33.971,33.8737,33.8981,14300.0
2007-09-12 10:00:00,41.82,41.83,41.7,41.75,14600.0,33.8981,33.9062,33.8008,33.8413,14600.0
2007-09-12 10:05:00,41.75,41.87,41.75,41.84,13500.0,33.8413,33.9386,33.8413,33.9143,13500.0
2007-09-12 10:10:00,41.83,41.95,41.81,41.93,15800.0,33.9062,34.0034,33.8899,33.9872,15800.0
2007-09-12 10:15:00,41.93,41.97,41.88,41.95,16600.0,33.9872,34.0196,33.9467,34.0034,16600.0
2007-09-12 10:20:00,41.96,42.06,41.94,42.04,13000.0,34.0115,34.0926,33.9953,34.0764,13000.0
2007-09-12 10:25:00,42.04,42.11,42.04,42.11,10100.0,34.0764,34.1331,34.0764,34.1331,10100.0
2007-09-12 10:30:00,42.1,42.16,42.07,42.16,16600.0,34.125,34.1736,34.1007,34.1736,16600.0
2007-09-12 10:35:00,42.15,42.31,42.14,42.29,13900.0,34.1655,34.2952,34.1574,34.279,13900.0
2007-09-12 10:40:00,42.29,42.31,42.24,42.24,9300.0,34.279,34.2952,34.2385,34.2385,9300.0
2007-09-12 10:45:00,42.24,42.25,42.16,42.16,10200.0,34.2385,34.2466,34.1736,34.1736,10200.0
2007-09-12 10:50:00,42.16,42.19,42.15,42.16,11900.0,34.1736,34.198,34.1655,34.1736,11900.0
2007-09-12 10:55:00,42.17,42.18,42.16,42.17,8700.0,34.1818,34.1899,34.1736,34.1818,8700.0
2007-09-12 11:00:00,42.17,42.19,42.15,42.16,6700.0,34.1818,34.198,34.1655,34.1736,6700.0
2007-09-12 11:05:00,42.16,42.19,42.16,42.17,12200.0,34.1736,34.198,34.1736,34.1818,12200.0
2007-09-12 11:10:00,42.18,42.21,42.16,42.19,8300.0,34.1899,34.2142,34.1736,34.198,8300.0
2007-09-12 11:15:00,42.2,42.33,42.2,42.29,11800.0,34.2061,34.3114,34.2061,34.279,11800.0
2007-09-12 11:20:00,42.31,42.32,42.28,42.28,9500.0,34.2952,34.3033,34.2709,34.2709,9500.0
2007-09-12 11:25:00,42.28,42.3,42.27,42.29,7300.0,34.2709,34.2871,34.2628,34.279,7300.0
2007-09-12 11:30:00,42.3,42.31,42.27,42.28,11500.0,34.2871,34.2952,34.2628,34.2709,11500.0
2007-09-12 11:35:00,42.28,42.41,42.27,42.35,31600.0,34.2709,34.3763,34.2628,34.3277,31600.0
2007-09-12 11:40:00,42.35,42.35,42.32,42.33,7700.0,34.3277,34.3277,34.3033,34.3114,7700.0
2007-09-12 11:45:00,42.33,42.35,42.31,42.31,8900.0,34.3114,34.3277,34.2952,34.2952,8900.0
2007-09-12 11:50:00,42.31,42.37,42.3,42.37,10200.0,34.2952,34.3439,34.2871,34.3439,10200.0
2007-09-12 11:55:00,42.39,42.4,42.35,42.39,9400.0,34.3601,34.3682,34.3277,34.3601,9400.0
2007-09-12 12:00:00,42.41,42.41,42.38,42.38,4500.0,34.3763,34.3763,34.352,34.352,4500.0
2007-09-12 12:05:00,42.38,42.47,42.36,42.45,26300.0,34.352,34.4249,34.3358,34.4087,26300.0
2007-09-12 12:10:00,42.45,42.5,42.43,42.48,14000.0,34.4087,34.4492,34.3925,34.433,14000.0
2007-09-12 12:15:00,42.48,42.51,42.48,42.49,12500.0,34.433,34.4573,34.433,34.4411,12500.0
2007-09-12 12:20:00,42.5,42.5,42.45,42.46,10900.0,34.4492,34.4492,34.4087,34.4168,10900.0
2007-09-12 12:25:00,42.45,42.46,42.42,42.45,21200.0,34.4087,34.4168,34.3844,34.4087,21200.0
2007-09-12 12:30:00,42.44,42.49,42.44,42.48,8600.0,34.4006,34.4411,34.4006,34.433,8600.0
2007-09-12 12:35:00,42.48,42.53,42.48,42.53,8700.0,34.433,34.4736,34.433,34.4736,8700.0
2007-09-12 12:40:00,42.53,42.54,42.48,42.54,18700.0,34.4736,34.4817,34.433,34.4817,18700.0
2007-09-12 12:45:00,42.53,42.61,42.53,42.59,10900.0,34.4736,34.5384,34.4736,34.5222,10900.0
2007-09-12 12:50:00,42.59,42.59,42.52,42.53,13300.0,34.5222,34.5222,34.4655,34.4736,13300.0
2007-09-12 12:55:00,42.52,42.57,42.51,42.55,4100.0,34.4655,34.506,34.4573,34.4898,4100.0
2007-09-12 13:00:00,42.55,42.56,42.52,42.52,6700.0,34.4898,34.4979,34.4655,34.4655,6700.0
2007-09-12 13:05:00,42.52,42.52,42.44,42.48,23000.0,34.4655,34.4655,34.4006,34.433,23000.0
2007-09-12 13:10:00,42.47,42.48,42.44,42.48,14100.0,34.4249,34.433,34.4006,34.433,14100.0
2007-09-12 13:15:00,42.48,42.54,42.46,42.49,7700.0,34.433,34.4817,34.4168,34.4411,7700.0
2007-09-12 13:20:00,42.49,42.51,42.48,42.48,6200.0,34.4411,34.4573,34.433,34.433,6200.0
2007-09-12 13:25:00,42.47,42.5,42.47,42.48,5900.0,34.4249,34.4492,34.4249,34.433,5900.0
2007-09-12 13:30:00,42.5,42.5,42.46,42.46,13000.0,34.4492,34.4492,34.4168,34.4168,13000.0
2007-09-12 13:35:00,42.46,42.55,42.43,42.52,27800.0,34.4168,34.4898,34.3925,34.4655,27800.0
2007-09-12 13:40:00,42.52,42.56,42.52,42.54,14800.0,34.4655,34.4979,34.4655,34.4817,14800.0
2007-09-12 13:45:00,42.55,42.56,42.52,42.55,14600.0,34.4898,34.4979,34.4655,34.4898,14600.0
2007-09-12 13:50:00,42.55,42.64,42.55,42.62,12200.0,34.4898,34.5627,34.4898,34.5465,12200.0
2007-09-12 13:55:00,42.62,42.63,42.59,42.61,21700.0,34.5465,34.5546,34.5222,34.5384,21700.0
2007-09-12 14:00:00,42.61,42.63,42.6,42.61,12900.0,34.5384,34.5546,34.5303,34.5384,12900.0
2007-09-12 14:05:00,42.61,42.65,42.57,42.64,29900.0,34.5384,34.5708,34.506,34.5627,29900.0
2007-09-12 14:10:00,42.65,42.7,42.64,42.67,17600.0,34.5708,34.6114,34.5627,34.587,17600.0
2007-09-12 14:15:00,42.67,42.67,42.6,42.61,18000.0,34.587,34.587,34.5303,34.5384,18000.0
2007-09-12 14:20:00,42.61,42.64,42.59,42.61,17900.0,34.5384,34.5627,34.5222,34.5384,17900.0
2007-09-12 14:25:00,42.6,42.61,42.57,42.58,11700.0,34.5303,34.5384,34.506,34.5141,11700.0
2007-09-12 14:30:00,42.57,42.59,42.57,42.58,8000.0,34.506,34.5222,34.506,34.5141,8000.0
2007-09-12 14:35:00,42.57,42.6,42.51,42.53,21200.0,34.506,34.5303,34.4573,34.4736,21200.0
2007-09-12 14:40:00,42.52,42.56,42.49,42.5,13600.0,34.4655,34.4979,34.4411,34.4492,13600.0
2007-09-12 14:45:00,42.49,42.5,42.46,42.47,10600.0,34.4411,34.4492,34.4168,34.4249,10600.0
2007-09-12 14:50:00,42.47,42.49,42.45,42.45,7700.0,34.4249,34.4411,34.4087,34.4087,7700.0
2007-09-12 14:55:00,42.45,42.5,42.45,42.5,7200.0,34.4087,34.4492,34.4087,34.4492,7200.0
2007-09-12 15:00:00,42.51,42.53,42.45,42.45,20500.0,34.4573,34.4736,34.4087,34.4087,20500.0
2007-09-12 15:05:00,42.45,42.46,42.37,42.37,16600.0,34.4087,34.4168,34.3439,34.3439,16600.0
2007-09-12 15:10:00,42.38,42.4,42.34,42.36,18500.0,34.352,34.3682,34.3196,34.3358,18500.0
2007-09-12 15:15:00,42.35,42.36,42.32,42.36,13300.0,34.3277,34.3358,34.3033,34.3358,13300.0
2007-09-12 15:20:00,42.36,42.42,42.36,42.39,10900.0,34.3358,34.3844,34.3358,34.3601,10900.0
2007-09-12 15:25:00,42.39,42.39,42.3,42.31,22200.0,34.3601,34.3601,34.2871,34.2952,22200.0
2007-09-12 15:30:00,42.3,42.3,42.23,42.28,27500.0,34.2871,34.2871,34.2304,34.2709,27500.0
2007-09-12 15:35:00,42.28,42.35,42.27,42.34,22500.0,34.2709,34.3277,34.2628,34.3196,22500.0
2007-09-12 15:40:00,42.35,42.47,42.35,42.45,34500.0,34.3277,34.4249,34.3277,34.4087,34500.0
2007-09-12 15:45:00,42.46,42.52,42.45,42.51,37000.0,34.4168,34.4655,34.4087,34.4573,37000.0
2007-09-12 15:50:00,42.51,42.57,42.5,42.51,48900.0,34.4573,34.506,34.4492,34.4573,48900.0
2007-09-12 15:55:00,42.5,42.51,42.41,42.5,85100.0,34.4492,34.4573,34.3763,34.4492,85100.0
2007-09-13 09:30:00,42.5,42.84,42.5,42.75,15000.0,34.4492,34.7248,34.4492,34.6519,15000.0
2007-09-13 09:35:00,42.75,42.91,42.75,42.79,8400.0,34.6519,34.7816,34.6519,34.6843,8400.0
2007-09-13 09:40:00,42.78,42.8,42.71,42.71,11600.0,34.6762,34.6924,34.6195,34.6195,11600.0
2007-09-13 09:45:00,42.7,42.73,42.63,42.67,12800.0,34.6114,34.6357,34.5546,34.587,12800.0
2007-09-13 09:50:00,42.67,42.74,42.65,42.71,11900.0,34.587,34.6438,34.5708,34.6195,11900.0
2007-09-13 09:55:00,42.74,42.8,42.73,42.73,12100.0,34.6438,34.6924,34.6357,34.6357,12100.0
2007-09-13 10:00:00,42.74,42.8,42.71,42.75,8600.0,34.6438,34.6924,34.6195,34.6519,8600.0
2007-09-13 10:05:00,42.74,42.81,42.73,42.76,15400.0,34.6438,34.7005,34.6357,34.66,15400.0
2007-09-13 10:10:00,42.76,42.79,42.73,42.75,8900.0,34.66,34.6843,34.6357,34.6519,8900.0
2007-09-13 10:15:00,42.75,42.82,42.75,42.82,9200.0,34.6519,34.7086,34.6519,34.7086,9200.0
2007-09-13 10:20:00,42.81,42.9,42.76,42.87,9000.0,34.7005,34.7735,34.66,34.7492,9000.0
2007-09-13 10:25:00,42.87,42.87,42.83,42.84,11100.0,34.7492,34.7492,34.7167,34.7248,11100.0
2007-09-13 10:30:00,42.82,42.9,42.81,42.87,12500.0,34.7086,34.7735,34.7005,34.7492,12500.0
2007-09-13 10:35:00,42.86,42.91,42.85,42.86,10300.0,34.741,34.7816,34.7329,34.741,10300.0
2007-09-13 10:40:00,42.87,42.89,42.84,42.86,6800.0,34.7492,34.7654,34.7248,34.741,6800.0
2007-09-13 10:45:00,42.85,42.88,42.84,42.84,11900.0,34.7329,34.7573,34.7248,34.7248,11900.0
2007-09-13 10:50:00,42.84,42.86,42.83,42.85,11000.0,34.7248,34.741,34.7167,34.7329,11000.0
2007-09-13 10:55:00,42.86,42.87,42.81,42.83,11000.0,34.741,34.7492,34.7005,34.7167,11000.0
2007-09-13 11:00:00,42.84,42.85,42.8,42.82,11400.0,34.7248,34.7329,34.6924,34.7086,11400.0
2007-09-13 11:05:00,42.81,42.81,42.74,42.75,13600.0,34.7005,34.7005,34.6438,34.6519,13600.0
2007-09-13 11:10:00,42.76,42.77,42.73,42.73,12300.0,34.66,34.6681,34.6357,34.6357,12300.0
2007-09-13 11:15:00,42.75,42.75,42.69,42.71,18000.0,34.6519,34.6519,34.6033,34.6195,18000.0
2007-09-13 11:20:00,42.7,42.73,42.69,42.73,13400.0,34.6114,34.6357,34.6033,34.6357,13400.0
2007-09-13 11:25:00,42.73,42.73,42.68,42.69,8500.0,34.6357,34.6357,34.5951,34.6033,8500.0
2007-09-13 11:30:00,42.69,42.71,42.68,42.7,11600.0,34.6033,34.6195,34.5951,34.6114,11600.0
2007-09-13 11:35:00,42.69,42.7,42.65,42.65,10200.0,34.6033,34.6114,34.5708,34.5708,10200.0
2007-09-13 11:40:00,42.64,42.65,42.63,42.65,9000.0,34.5627,34.5708,34.5546,34.5708,9000.0
2007-09-13 11:45:00,42.65,42.65,42.63,42.64,4700.0,34.5708,34.5708,34.5546,34.5627,4700.0
2007-09-13 11:50:00,42.64,42.66,42.64,42.64,7000.0,34.5627,34.5789,34.5627,34.5627,7000.0
2007-09-13 11:55:00,42.64,42.71,42.64,42.71,7700.0,34.5627,34.6195,34.5627,34.6195,7700.0
2007-09-13 12:00:00,42.72,42.79,42.72,42.77,10700.0,34.6276,34.6843,34.6276,34.6681,10700.0
2007-09-13 12:05:00,42.78,42.85,42.76,42.85,10900.0,34.6762,34.7329,34.66,34.7329,10900.0
2007-09-13 12:10:00,42.83,42.87,42.82,42.87,5400.0,34.7167,34.7492,34.7086,34.7492,5400.0
2007-09-13 12:15:00,42.87,42.88,42.85,42.87,2500.0,34.7492,34.7573,34.7329,34.7492,2500.0
2007-09-13 12:20:00,42.87,42.93,42.84,42.92,5400.0,34.7492,34.7978,34.7248,34.7897,5400.0
2007-09-13 12:25:00,42.92,42.92,42.88,42.88,4200.0,34.7897,34.7897,34.7573,34.7573,4200.0
2007-09-13 12:30:00,42.88,42.92,42.84,42.88,10000.0,34.7573,34.7897,34.7248,34.7573,10000.0
2007-09-13 12:35:00,42.88,42.9,42.86,42.86,7600.0,34.7573,34.7735,34.741,34.741,7600.0
2007-09-13 12:40:00,42.86,42.87,42.84,42.85,7000.0,34.741,34.7492,34.7248,34.7329,7000.0
2007-09-13 12:45:00,42.86,42.86,42.83,42.84,7800.0,34.741,34.741,34.7167,34.7248,7800.0
2007-09-13 12:50:00,42.82,42.84,42.8,42.8,2900.0,34.7086,34.7248,34.6924,34.6924,2900.0
2007-09-13 12:55:00,42.8,42.82,42.78,42.8,5800.0,34.6924,34.7086,34.6762,34.6924,5800.0
2007-09-13 13:00:00,42.8,42.81,42.76,42.79,11900.0,34.6924,34.7005,34.66,34.6843,11900.0
2007-09-13 13:05:00,42.8,42.83,42.78,42.79,15600.0,34.6924,34.7167,34.6762,34.6843,15600.0
2007-09-13 13:10:00,42.79,42.8,42.77,42.8,3900.0,34.6843,34.6924,34.6681,34.6924,3900.0
2007-09-13 13:15:00,42.79,42.84,42.78,42.84,7900.0,34.6843,34.7248,34.6762,34.7248,7900.0
2007-09-13 13:20:00,42.83,42.92,42.83,42.92,5800.0,34.7167,34.7897,34.7167,34.7897,5800.0
2007-09-13 13:25:00,42.93,42.93,42.9,42.9,7100.0,34.7978,34.7978,34.7735,34.7735,7100.0
2007-09-13 13:30:00,42.9,42.95,42.9,42.95,12500.0,34.7735,34.814,34.7735,34.814,12500.0
2007-09-13 13:35:00,42.93,42.97,42.93,42.96,8900.0,34.7978,34.8302,34.7978,34.8221,8900.0
2007-09-13 13:40:00,42.96,42.98,42.95,42.97,6700.0,34.8221,34.8383,34.814,34.8302,6700.0
2007-09-13 13:45:00,42.97,42.99,42.95,42.97,7400.0,34.8302,34.8464,34.814,34.8302,7400.0
2007-09-13 13:50:00,42.97,43.0,42.95,42.95,10400.0,34.8302,34.8545,34.814,34.814,10400.0
2007-09-13 13:55:00,42.95,42.96,42.92,42.92,8900.0,34.814,34.8221,34.7897,34.7897,8900.0
2007-09-13 14:00:00,42.92,42.93,42.91,42.91,4100.0,34.7897,34.7978,34.7816,34.7816,4100.0
2007-09-13 14:05:00,42.91,43.0,42.85,42.85,182800.0,34.7816,34.8545,34.7329,34.7329,182800.0
2007-09-13 14:10:00,42.99,42.99,42.86,42.87,62400.0,34.8464,34.8464,34.741,34.7492,62400.0
2007-09-13 14:15:00,42.86,42.87,42.79,42.8,17900.0,34.741,34.7492,34.6843,34.6924,17900.0
2007-09-13 14:20:00,42.81,42.82,42.77,42.79,21400.0,34.7005,34.7086,34.6681,34.6843,21400.0
2007-09-13 14:25:00,42.8,42.8,42.74,42.74,22100.0,34.6924,34.6924,34.6438,34.6438,22100.0
2007-09-13 14:30:00,42.74,42.77,42.73,42.76,24700.0,34.6438,34.6681,34.6357,34.66,24700.0
2007-09-13 14:35:00,42.75,42.76,42.75,42.76,13400.0,34.6519,34.66,34.6519,34.66,13400.0
2007-09-13 14:40:00,42.77,42.79,42.76,42.77,7500.0,34.6681,34.6843,34.66,34.6681,7500.0
2007-09-13 14:45:00,42.77,42.79,42.76,42.77,8400.0,34.6681,34.6843,34.66,34.6681,8400.0
2007-09-13 14:50:00,42.77,42.77,42.75,42.76,8600.0,34.6681,34.6681,34.6519,34.66,8600.0
2007-09-13 14:55:00,42.75,42.76,42.67,42.67,19800.0,34.6519,34.66,34.587,34.587,19800.0
2007-09-13 15:00:00,42.67,42.71,42.66,42.71,34300.0,34.587,34.6195,34.5789,34.6195,34300.0
2007-09-13 15:05:00,42.72,42.73,42.7,42.7,11200.0,34.6276,34.6357,34.6114,34.6114,11200.0
2007-09-13 15:10:00,42.72,42.73,42.65,42.68,19600.0,34.6276,34.6357,34.5708,34.5951,19600.0
2007-09-13 15:15:00,42.64,42.68,42.6,42.6,25800.0,34.5627,34.5951,34.5303,34.5303,25800.0
2007-09-13 15:20:00,42.59,42.67,42.58,42.65,15300.0,34.5222,34.587,34.5141,34.5708,15300.0
2007-09-13 15:25:00,42.64,42.66,42.63,42.65,6900.0,34.5627,34.5789,34.5546,34.5708,6900.0
2007-09-13 15:30:00,42.65,42.66,42.58,42.61,26900.0,34.5708,34.5789,34.5141,34.5384,26900.0
2007-09-13 15:35:00,42.61,42.65,42.6,42.65,15000.0,34.5384,34.5708,34.5303,34.5708,15000.0
2007-09-13 15:40:00,42.65,42.7,42.62,42.63,22600.0,34.5708,34.6114,34.5465,34.5546,22600.0
2007-09-13 15:45:00,42.64,42.64,42.54,42.57,28300.0,34.5627,34.5627,34.4817,34.506,28300.0
2007-09-13 15:50:00,42.57,42.59,42.55,42.57,18100.0,34.506,34.5222,34.4898,34.506,18100.0
2007-09-13 15:55:00,42.57,42.58,42.51,42.55,49000.0,34.506,34.5141,34.4573,34.4898,49000.0
2007-09-14 09:30:00,42.0,42.0,41.89,41.99,43500.0,34.1356,34.1356,34.0462,34.1274,43500.0
2007-09-14 09:35:00,42.0,42.13,41.97,42.13,25800.0,34.1356,34.2412,34.1112,34.2412,25800.0
2007-09-14 09:40:00,42.14,42.24,42.1,42.24,7500.0,34.2493,34.3306,34.2168,34.3306,7500.0
2007-09-14 09:45:00,42.25,42.3,42.15,42.16,8000.0,34.3387,34.3794,34.2575,34.2656,8000.0
2007-09-14 09:50:00,42.19,42.33,42.19,42.26,10000.0,34.29,34.4038,34.29,34.3469,10000.0
2007-09-14 09:55:00,42.24,42.26,42.19,42.2,3300.0,34.3306,34.3469,34.29,34.2981,3300.0
2007-09-14 10:00:00,42.23,42.5,42.23,42.43,10300.0,34.3225,34.5419,34.3225,34.485,10300.0
2007-09-14 10:05:00,42.4,42.58,42.4,42.51,10100.0,34.4607,34.607,34.4607,34.5501,10100.0
2007-09-14 10:10:00,42.48,42.52,42.47,42.49,4300.0,34.5257,34.5582,34.5176,34.5338,4300.0
2007-09-14 10:15:00,42.48,42.59,42.48,42.57,4300.0,34.5257,34.6151,34.5257,34.5988,4300.0
2007-09-14 10:20:00,42.57,42.66,42.54,42.54,16700.0,34.5988,34.672,34.5744,34.5744,16700.0
2007-09-14 10:25:00,42.54,42.54,42.51,42.52,5400.0,34.5744,34.5744,34.5501,34.5582,5400.0
2007-09-14 10:30:00,42.53,42.56,42.52,42.53,5800.0,34.5663,34.5907,34.5582,34.5663,5800.0
2007-09-14 10:35:00,42.53,42.55,42.52,42.52,6300.0,34.5663,34.5826,34.5582,34.5582,6300.0
2007-09-14 10:40:00,42.52,42.52,42.49,42.49,5900.0,34.5582,34.5582,34.5338,34.5338,5900.0
2007-09-14 10:45:00,42.49,42.55,42.49,42.51,6900.0,34.5338,34.5826,34.5338,34.5501,6900.0
2007-09-14 10:50:00,42.5,42.51,42.4,42.4,11800.0,34.5419,34.5501,34.4607,34.4607,11800.0
2007-09-14 10:55:00,42.4,42.44,42.38,42.4,7000.0,34.4607,34.4932,34.4444,34.4607,7000.0
2007-09-14 11:00:00,42.38,42.4,42.38,42.4,5900.0,34.4444,34.4607,34.4444,34.4607,5900.0
2007-09-14 11:05:00,42.4,42.4,42.36,42.36,10200.0,34.4607,34.4607,34.4282,34.4282,10200.0
2007-09-14 11:10:00,42.36,42.36,42.31,42.36,9700.0,34.4282,34.4282,34.3875,34.4282,9700.0
2007-09-14 11:15:00,42.37,42.4,42.37,42.4,3300.0,34.4363,34.4607,34.4363,34.4607,3300.0
2007-09-14 11:20:00,42.4,42.43,42.4,42.42,6000.0,34.4607,34.485,34.4607,34.4769,6000.0
2007-09-14 11:25:00,42.41,42.45,42.4,42.45,7900.0,34.4688,34.5013,34.4607,34.5013,7900.0
2007-09-14 11:30:00,42.45,42.45,42.4,42.41,6400.0,34.5013,34.5013,34.4607,34.4688,6400.0
2007-09-14 11:35:00,42.4,42.42,42.37,42.4,11200.0,34.4607,34.4769,34.4363,34.4607,11200.0
2007-09-14 11:40:00,42.39,42.44,42.36,42.43,19600.0,34.4525,34.4932,34.4282,34.485,19600.0
2007-09-14 11:45:00,42.43,42.45,42.39,42.41,8900.0,34.485,34.5013,34.4525,34.4688,8900.0
2007-09-14 11:50:00,42.43,42.45,42.41,42.44,4700.0,34.485,34.5013,34.4688,34.4932,4700.0
2007-09-14 11:55:00,42.43,42.48,42.38,42.39,10100.0,34.485,34.5257,34.4444,34.4525,10100.0
2007-09-14 12:00:00,42.39,42.49,42.39,42.42,10100.0,34.4525,34.5338,34.4525,34.4769,10100.0
2007-09-14 12:05:00,42.43,42.45,42.39,42.44,12200.0,34.485,34.5013,34.4525,34.4932,12200.0
2007-09-14 12:10:00,42.45,42.47,42.4,42.41,12200.0,34.5013,34.5176,34.4607,34.4688,12200.0
2007-09-14 12:15:00,42.42,42.42,42.36,42.37,8900.0,34.4769,34.4769,34.4282,34.4363,8900.0
2007-09-14 12:20:00,42.37,42.39,42.36,42.38,5200.0,34.4363,34.4525,34.4282,34.4444,5200.0
2007-09-14 12:25:00,42.37,42.39,42.36,42.38,3500.0,34.4363,34.4525,34.4282,34.4444,3500.0
2007-09-14 12:30:00,42.38,42.39,42.35,42.35,8500.0,34.4444,34.4525,34.42,34.42,8500.0
2007-09-14 12:35:00,42.36,42.38,42.35,42.38,1900.0,34.4282,34.4444,34.42,34.4444,1900.0
2007-09-14 12:40:00,42.37,42.4,42.37,42.39,6800.0,34.4363,34.4607,34.4363,34.4525,6800.0
2007-09-14 12:45:00,42.39,42.4,42.35,42.35,11000.0,34.4525,34.4607,34.42,34.42,11000.0
2007-09-14 12:50:00,42.36,42.4,42.36,42.4,4700.0,34.4282,34.4607,34.4282,34.4607,4700.0
2007-09-14 12:55:00,42.4,42.46,42.38,42.41,13600.0,34.4607,34.5094,34.4444,34.4688,13600.0
2007-09-14 13:00:00,42.41,42.46,42.4,42.45,7900.0,34.4688,34.5094,34.4607,34.5013,7900.0
2007-09-14 13:05:00,42.44,42.48,42.43,42.45,5400.0,34.4932,34.5257,34.485,34.5013,5400.0
2007-09-14 13:10:00,42.45,42.57,42.43,42.57,5300.0,34.5013,34.5988,34.485,34.5988,5300.0
2007-09-14 13:15:00,42.58,42.6,42.55,42.58,5300.0,34.607,34.6232,34.5826,34.607,5300.0
2007-09-14 13:20:00,42.58,42.63,42.58,42.6,10600.0,34.607,34.6476,34.607,34.6232,10600.0
2007-09-14 13:25:00,42.6,42.66,42.59,42.66,4200.0,34.6232,34.672,34.6151,34.672,4200.0
2007-09-14 13:30:00,42.65,42.65,42.59,42.63,5300.0,34.6638,34.6638,34.6151,34.6476,5300.0
2007-09-14 13:35:00,42.65,42.65,42.58,42.6,6700.0,34.6638,34.6638,34.607,34.6232,6700.0
2007-09-14 13:40:00,42.59,42.61,42.59,42.6,1700.0,34.6151,34.6313,34.6151,34.6232,1700.0
2007-09-14 13:45:00,42.61,42.66,42.61,42.65,8300.0,34.6313,34.672,34.6313,34.6638,8300.0
2007-09-14 13:50:00,42.66,42.72,42.66,42.67,4700.0,34.672,34.7207,34.672,34.6801,4700.0
2007-09-14 13:55:00,42.67,42.7,42.38,42.7,9100.0,34.6801,34.7045,34.4444,34.7045,9100.0
2007-09-14 14:00:00,42.7,42.71,42.39,42.69,7900.0,34.7045,34.7126,34.4525,34.6964,7900.0
2007-09-14 14:05:00,42.69,42.7,42.6,42.62,9800.0,34.6964,34.7045,34.6232,34.6395,9800.0
2007-09-14 14:10:00,42.61,42.61,42.59,42.61,4400.0,34.6313,34.6313,34.6151,34.6313,4400.0
2007-09-14 14:15:00,42.61,42.63,42.57,42.62,6600.0,34.6313,34.6476,34.5988,34.6395,6600.0
2007-09-14 14:20:00,42.62,42.65,42.61,42.64,9000.0,34.6395,34.6638,34.6313,34.6557,9000.0
2007-09-14 14:25:00,42.65,42.67,42.63,42.67,3300.0,34.6638,34.6801,34.6476,34.6801,3300.0
2007-09-14 14:30:00,42.66,42.71,42.65,42.71,4400.0,34.672,34.7126,34.6638,34.7126,4400.0
2007-09-14 14:35:00,42.71,42.71,42.66,42.67,6600.0,34.7126,34.7126,34.672,34.6801,6600.0
2007-09-14 14:40:00,42.68,42.68,42.61,42.62,7300.0,34.6882,34.6882,34.6313,34.6395,7300.0
2007-09-14 14:45:00,42.62,42.64,42.61,42.64,6600.0,34.6395,34.6557,34.6313,34.6557,6600.0
2007-09-14 14:50:00,42.64,42.65,42.62,42.63,10400.0,34.6557,34.6638,34.6395,34.6476,10400.0
2007-09-14 14:55:00,42.63,42.65,42.58,42.65,14100.0,34.6476,34.6638,34.607,34.6638,14100.0
2007-09-14 15:00:00,42.65,42.66,42.61,42.63,9200.0,34.6638,34.672,34.6313,34.6476,9200.0
2007-09-14 15:05:00,42.63,42.64,42.61,42.63,12600.0,34.6476,34.6557,34.6313,34.6476,12600.0
2007-09-14 15:10:00,42.62,42.65,42.6,42.65,11900.0,34.6395,34.6638,34.6232,34.6638,11900.0
2007-09-14 15:15:00,42.64,42.71,42.64,42.68,10300.0,34.6557,34.7126,34.6557,34.6882,10300.0
2007-09-14 15:20:00,42.68,42.69,42.65,42.66,16500.0,34.6882,34.6964,34.6638,34.672,16500.0
2007-09-14 15:25:00,42.67,42.69,42.64,42.64,20100.0,34.6801,34.6964,34.6557,34.6557,20100.0
2007-09-14 15:30:00,42.64,42.69,42.61,42.68,19500.0,34.6557,34.6964,34.6313,34.6882,19500.0
2007-09-14 15:35:00,42.68,42.69,42.64,42.69,15100.0,34.6882,34.6964,34.6557,34.6964,15100.0
2007-09-14 15:40:00,42.69,42.76,42.69,42.73,15100.0,34.6964,34.7533,34.6964,34.7289,15100.0
2007-09-14 15:45:00,42.74,42.85,42.74,42.83,22000.0,34.737,34.8264,34.737,34.8101,22000.0
2007-09-14 15:50:00,42.8,42.83,42.72,42.73,26400.0,34.7858,34.8101,34.7207,34.7289,26400.0
2007-09-14 15:55:00,42.73,42.77,42.66,42.68,32300.0,34.7289,34.7614,34.672,34.6882,32300.0
2007-09-17 09:30:00,42.42,42.61,42.4,42.53,12200.0,34.4769,34.6313,34.4607,34.5663,12200.0
2007-09-17 09:35:00,42.53,42.6,42.48,42.56,7200.0,34.5663,34.6232,34.5257,34.5907,7200.0
2007-09-17 09:40:00,42.57,42.63,42.52,42.63,6200.0,34.5988,34.6476,34.5582,34.6476,6200.0
2007-09-17 09:45:00,42.65,42.69,42.62,42.68,6500.0,34.6638,34.6964,34.6395,34.6882,6500.0
2007-09-17 09:50:00,42.67,42.74,42.65,42.73,5600.0,34.6801,34.737,34.6638,34.7289,5600.0
2007-09-17 09:55:00,42.73,42.82,42.69,42.82,10000.0,34.7289,34.802,34.6964,34.802,10000.0
2007-09-17 10:00:00,42.84,42.89,42.8,42.87,9100.0,34.8183,34.8589,34.7858,34.8427,9100.0
2007-09-17 10:05:00,42.87,42.9,42.82,42.9,14100.0,34.8427,34.867,34.802,34.867,14100.0
2007-09-17 10:10:00,42.9,42.98,42.9,42.98,11500.0,34.867,34.9321,34.867,34.9321,11500.0
2007-09-17 10:15:00,42.96,42.99,42.94,42.99,16200.0,34.9158,34.9402,34.8995,34.9402,16200.0
2007-09-17 10:20:00,42.99,42.99,42.93,42.95,6700.0,34.9402,34.9402,34.8914,34.9077,6700.0
2007-09-17 10:25:00,42.94,42.98,42.91,42.98,11100.0,34.8995,34.9321,34.8752,34.9321,11100.0
2007-09-17 10:30:00,42.95,42.98,42.91,42.94,9200.0,34.9077,34.9321,34.8752,34.8995,9200.0
2007-09-17 10:35:00,42.94,43.02,42.91,43.0,42500.0,34.8995,34.9646,34.8752,34.9483,42500.0
2007-09-17 10:40:00,43.0,43.07,42.98,43.04,11500.0,34.9483,35.0052,34.9321,34.9808,11500.0
2007-09-17 10:45:00,43.04,43.06,42.98,42.98,11200.0,34.9808,34.9971,34.9321,34.9321,11200.0
2007-09-17 10:50:00,42.98,42.98,42.87,42.9,10400.0,34.9321,34.9321,34.8427,34.867,10400.0
2007-09-17 10:55:00,42.86,42.95,42.86,42.92,7200.0,34.8345,34.9077,34.8345,34.8833,7200.0
2007-09-17 11:00:00,42.92,42.95,42.92,42.92,8600.0,34.8833,34.9077,34.8833,34.8833,8600.0
2007-09-17 11:05:00,42.92,42.93,42.85,42.86,5300.0,34.8833,34.8914,34.8264,34.8345,5300.0
2007-09-17 11:10:00,42.87,42.88,42.85,42.88,3500.0,34.8427,34.8508,34.8264,34.8508,3500.0
2007-09-17 11:15:00,42.85,42.88,42.83,42.88,4400.0,34.8264,34.8508,34.8101,34.8508,4400.0
2007-09-17 11:20:00,42.88,42.91,42.82,42.82,11600.0,34.8508,34.8752,34.802,34.802,11600.0
2007-09-17 11:25:00,42.8,42.81,42.76,42.79,7300.0,34.7858,34.7939,34.7533,34.7776,7300.0
2007-09-17 11:30:00,42.77,42.77,42.65,42.7,12600.0,34.7614,34.7614,34.6638,34.7045,12600.0
2007-09-17 11:35:00,42.7,42.73,42.65,42.65,5000.0,34.7045,34.7289,34.6638,34.6638,5000.0
2007-09-17 11:40:00,42.64,42.64,42.59,42.62,4600.0,34.6557,34.6557,34.6151,34.6395,4600.0
2007-09-17 11:45:00,42.6,42.65,42.59,42.63,12800.0,34.6232,34.6638,34.6151,34.6476,12800.0
2007-09-17 11:50:00,42.59,42.6,42.54,42.54,11100.0,34.6151,34.6232,34.5744,34.5744,11100.0
2007-09-17 11:55:00,42.56,42.6,42.51,42.54,15300.0,34.5907,34.6232,34.5501,34.5744,15300.0
2007-09-17 12:00:00,42.55,42.55,42.5,42.52,4200.0,34.5826,34.5826,34.5419,34.5582,4200.0
2007-09-17 12:05:00,42.52,42.52,42.47,42.48,6800.0,34.5582,34.5582,34.5176,34.5257,6800.0
2007-09-17 12:10:00,42.49,42.53,42.49,42.53,6400.0,34.5338,34.5663,34.5338,34.5663,6400.0
2007-09-17 12:15:00,42.54,42.57,42.53,42.54,4500.0,34.5744,34.5988,34.5663,34.5744,4500.0
2007-09-17 12:20:00,42.54,42.57,42.53,42.54,2900.0,34.5744,34.5988,34.5663,34.5744,2900.0
2007-09-17 12:25:00,42.54,42.6,42.54,42.59,3200.0,34.5744,34.6232,34.5744,34.6151,3200.0
2007-09-17 12:30:00,42.58,42.61,42.57,42.59,2800.0,34.607,34.6313,34.5988,34.6151,2800.0
2007-09-17 12:35:00,42.6,42.66,42.59,42.66,6200.0,34.6232,34.672,34.6151,34.672,6200.0
2007-09-17 12:40:00,42.66,42.67,42.64,42.66,3500.0,34.672,34.6801,34.6557,34.672,3500.0
2007-09-17 12:45:00,42.65,42.74,42.65,42.73,4200.0,34.6638,34.737,34.6638,34.7289,4200.0
2007-09-17 12:50:00,42.7,42.73,42.7,42.73,1100.0,34.7045,34.7289,34.7045,34.7289,1100.0
2007-09-17 12:55:00,42.72,42.75,42.71,42.75,2900.0,34.7207,34.7451,34.7126,34.7451,2900.0
2007-09-17 13:00:00,42.76,42.78,42.73,42.76,5400.0,34.7533,34.7695,34.7289,34.7533,5400.0
2007-09-17 13:05:00,42.76,42.76,42.69,42.71,2800.0,34.7533,34.7533,34.6964,34.7126,2800.0
2007-09-17 13:10:00,42.71,42.75,42.7,42.72,3800.0,34.7126,34.7451,34.7045,34.7207,3800.0
2007-09-17 13:15:00,42.71,42.76,42.71,42.74,5500.0,34.7126,34.7533,34.7126,34.737,5500.0
2007-09-17 13:20:00,42.73,42.74,42.71,42.72,2800.0,34.7289,34.737,34.7126,34.7207,2800.0
2007-09-17 13:25:00,42.72,42.72,42.71,42.71,2300.0,34.7207,34.7207,34.7126,34.7126,2300.0
2007-09-17 13:30:00,42.7,42.71,42.67,42.7,5700.0,34.7045,34.7126,34.6801,34.7045,5700.0
2007-09-17 13:35:00,42.7,42.7,42.67,42.7,6100.0,34.7045,34.7045,34.6801,34.7045,6100.0
2007-09-17 13:40:00,42.7,42.76,42.68,42.76,7500.0,34.7045,34.7533,34.6882,34.7533,7500.0
2007-09-17 13:45:00,42.73,42.77,42.73,42.77,3800.0,34.7289,34.7614,34.7289,34.7614,3800.0
2007-09-17 13:50:00,42.75,42.78,42.74,42.76,10000.0,34.7451,34.7695,34.737,34.7533,10000.0
2007-09-17 13:55:00,42.75,42.76,42.71,42.71,8200.0,34.7451,34.7533,34.7126,34.7126,8200.0
2007-09-17 14:00:00,42.72,42.78,42.72,42.78,7200.0,34.7207,34.7695,34.7207,34.7695,7200.0
2007-09-17 14:05:00,42.77,42.79,42.74,42.74,7100.0,34.7614,34.7776,34.737,34.737,7100.0
2007-09-17 14:10:00,42.74,42.76,42.73,42.74,4800.0,34.737,34.7533,34.7289,34.737,4800.0
2007-09-17 14:15:00,42.73,42.75,42.71,42.74,3700.0,34.7289,34.7451,34.7126,34.737,3700.0
2007-09-17 14:20:00,42.71,42.76,42.68,42.76,8200.0,34.7126,34.7533,34.6882,34.7533,8200.0
2007-09-17 14:25:00,42.75,42.83,42.74,42.8,6100.0,34.7451,34.8101,34.737,34.7858,6100.0
2007-09-17 14:30:00,42.78,42.83,42.78,42.83,6000.0,34.7695,34.8101,34.7695,34.8101,6000.0
2007-09-17 14:35:00,42.81,42.83,42.8,42.81,4200.0,34.7939,34.8101,34.7858,34.7939,4200.0
2007-09-17 14:40:00,42.81,42.85,42.81,42.83,4300.0,34.7939,34.8264,34.7939,34.8101,4300.0
2007-09-17 14:45:00,42.84,42.84,42.76,42.78,6500.0,34.8183,34.8183,34.7533,34.7695,6500.0
2007-09-17 14:50:00,42.76,42.78,42.75,42.78,5200.0,34.7533,34.7695,34.7451,34.7695,5200.0
2007-09-17 14:55:00,42.77,42.83,42.77,42.79,10200.0,34.7614,34.8101,34.7614,34.7776,10200.0
2007-09-17 15:00:00,42.78,42.81,42.76,42.79,7700.0,34.7695,34.7939,34.7533,34.7776,7700.0
2007-09-17 15:05:00,42.8,42.8,42.74,42.78,9800.0,34.7858,34.7858,34.737,34.7695,9800.0
2007-09-17 15:10:00,42.8,42.87,42.78,42.86,22600.0,34.7858,34.8427,34.7695,34.8345,22600.0
2007-09-17 15:15:00,42.86,42.89,42.8,42.89,15300.0,34.8345,34.8589,34.7858,34.8589,15300.0
2007-09-17 15:20:00,42.9,42.9,42.85,42.88,9100.0,34.867,34.867,34.8264,34.8508,9100.0
2007-09-17 15:25:00,42.88,42.9,42.82,42.84,10800.0,34.8508,34.867,34.802,34.8183,10800.0
2007-09-17 15:30:00,42.82,42.82,42.75,42.79,13200.0,34.802,34.802,34.7451,34.7776,13200.0
2007-09-17 15:35:00,42.77,42.77,42.68,42.69,12900.0,34.7614,34.7614,34.6882,34.6964,12900.0
2007-09-17 15:40:00,42.69,42.71,42.65,42.66,12100.0,34.6964,34.7126,34.6638,34.672,12100.0
2007-09-17 15:45:00,42.65,42.68,42.63,42.66,15000.0,34.6638,34.6882,34.6476,34.672,15000.0
2007-09-17 15:50:00,42.65,42.69,42.64,42.66,17400.0,34.6638,34.6964,34.6557,34.672,17400.0
2007-09-17 15:55:00,42.66,42.67,42.59,42.62,28900.0,34.672,34.6801,34.6151,34.6395,28900.0
2007-09-18 09:30:00,42.81,42.9,42.61,42.89,8300.0,34.7939,34.867,34.6313,34.8589,8300.0
2007-09-18 09:35:00,42.85,42.86,42.73,42.74,5900.0,34.8264,34.8345,34.7289,34.737,5900.0
2007-09-18 09:40:00,42.74,42.8,42.68,42.74,8500.0,34.737,34.7858,34.6882,34.737,8500.0
2007-09-18 09:45:00,42.75,42.8,42.74,42.77,8000.0,34.7451,34.7858,34.737,34.7614,8000.0
2007-09-18 09:50:00,42.76,42.76,42.68,42.74,6800.0,34.7533,34.7533,34.6882,34.737,6800.0
2007-09-18 09:55:00,42.75,42.79,42.73,42.79,6500.0,34.7451,34.7776,34.7289,34.7776,6500.0
2007-09-18 10:00:00,42.78,42.79,42.75,42.79,3900.0,34.7695,34.7776,34.7451,34.7776,3900.0
2007-09-18 10:05:00,42.8,42.8,42.77,42.79,2300.0,34.7858,34.7858,34.7614,34.7776,2300.0
2007-09-18 10:10:00,42.8,42.85,42.8,42.85,5400.0,34.7858,34.8264,34.7858,34.8264,5400.0
2007-09-18 10:15:00,42.84,42.85,42.82,42.82,3000.0,34.8183,34.8264,34.802,34.802,3000.0
2007-09-18 10:20:00,42.82,42.87,42.82,42.87,6100.0,34.802,34.8427,34.802,34.8427,6100.0
2007-09-18 10:25:00,42.87,42.89,42.84,42.88,6100.0,34.8427,34.8589,34.8183,34.8508,6100.0
2007-09-18 10:30:00,42.9,42.92,42.87,42.89,6100.0,34.867,34.8833,34.8427,34.8589,6100.0
2007-09-18 10:35:00,42.89,42.89,42.82,42.82,4100.0,34.8589,34.8589,34.802,34.802,4100.0
2007-09-18 10:40:00,42.82,42.86,42.82,42.85,5400.0,34.802,34.8345,34.802,34.8264,5400.0
2007-09-18 10:45:00,42.85,42.87,42.85,42.86,7600.0,34.8264,34.8427,34.8264,34.8345,7600.0
2007-09-18 10:50:00,42.86,42.86,42.8,42.83,12700.0,34.8345,34.8345,34.7858,34.8101,12700.0
2007-09-18 10:55:00,42.84,42.91,42.84,42.91,9700.0,34.8183,34.8752,34.8183,34.8752,9700.0
2007-09-18 11:00:00,42.92,42.93,42.86,42.9,8800.0,34.8833,34.8914,34.8345,34.867,8800.0
2007-09-18 11:05:00,42.89,42.98,42.88,42.97,8700.0,34.8589,34.9321,34.8508,34.9239,8700.0
2007-09-18 11:10:00,42.97,43.05,42.94,43.04,17300.0,34.9239,34.9889,34.8995,34.9808,17300.0
2007-09-18 11:15:00,43.03,43.04,42.99,42.99,6500.0,34.9727,34.9808,34.9402,34.9402,6500.0
2007-09-18 11:20:00,42.98,42.98,42.97,42.97,5100.0,34.9321,34.9321,34.9239,34.9239,5100.0
2007-09-18 11:25:00,42.97,42.97,42.92,42.92,4600.0,34.9239,34.9239,34.8833,34.8833,4600.0
2007-09-18 11:30:00,42.95,42.95,42.91,42.92,4700.0,34.9077,34.9077,34.8752,34.8833,4700.0
2007-09-18 11:35:00,42.92,42.93,42.86,42.86,24400.0,34.8833,34.8914,34.8345,34.8345,24400.0
2007-09-18 11:40:00,42.85,42.91,42.85,42.9,14200.0,34.8264,34.8752,34.8264,34.867,14200.0
2007-09-18 11:45:00,42.92,42.95,42.91,42.92,7200.0,34.8833,34.9077,34.8752,34.8833,7200.0
2007-09-18 11:50:00,42.92,42.93,42.9,42.91,7100.0,34.8833,34.8914,34.867,34.8752,7100.0
2007-09-18 11:55:00,42.89,42.91,42.84,42.85,11300.0,34.8589,34.8752,34.8183,34.8264,11300.0
2007-09-18 12:00:00,42.84,42.86,42.82,42.82,8100.0,34.8183,34.8345,34.802,34.802,8100.0
2007-09-18 12:05:00,42.81,42.82,42.77,42.77,13800.0,34.7939,34.802,34.7614,34.7614,13800.0
2007-09-18 12:10:00,42.77,42.77,42.72,42.75,16100.0,34.7614,34.7614,34.7207,34.7451,16100.0
2007-09-18 12:15:00,42.76,42.76,42.73,42.75,6800.0,34.7533,34.7533,34.7289,34.7451,6800.0
2007-09-18 12:20:00,42.74,42.79,42.73,42.74,15500.0,34.737,34.7776,34.7289,34.737,15500.0
2007-09-18 12:25:00,42.73,42.76,42.72,42.74,7900.0,34.7289,34.7533,34.7207,34.737,7900.0
2007-09-18 12:30:00,42.75,42.8,42.74,42.8,9000.0,34.7451,34.7858,34.737,34.7858,9000.0
2007-09-18 12:35:00,42.81,42.83,42.76,42.76,9300.0,34.7939,34.8101,34.7533,34.7533,9300.0
2007-09-18 12:40:00,42.77,42.8,42.77,42.8,12800.0,34.7614,34.7858,34.7614,34.7858,12800.0
2007-09-18 12:45:00,42.8,42.8,42.78,42.8,4100.0,34.7858,34.7858,34.7695,34.7858,4100.0
2007-09-18 12:50:00,42.79,42.8,42.79,42.8,5200.0,34.7776,34.7858,34.7776,34.7858,5200.0
2007-09-18 12:55:00,42.8,42.8,42.77,42.77,2700.0,34.7858,34.7858,34.7614,34.7614,2700.0
2007-09-18 13:00:00,42.76,42.77,42.75,42.77,3100.0,34.7533,34.7614,34.7451,34.7614,3100.0
2007-09-18 13:05:00,42.77,42.78,42.71,42.72,7600.0,34.7614,34.7695,34.7126,34.7207,7600.0
2007-09-18 13:10:00,42.71,42.76,42.7,42.72,17400.0,34.7126,34.7533,34.7045,34.7207,17400.0
2007-09-18 13:15:00,42.72,42.75,42.71,42.74,6900.0,34.7207,34.7451,34.7126,34.737,6900.0
2007-09-18 13:20:00,42.74,42.74,42.71,42.73,6800.0,34.737,34.737,34.7126,34.7289,6800.0
2007-09-18 13:25:00,42.73,42.74,42.7,42.7,9000.0,34.7289,34.737,34.7045,34.7045,9000.0
2007-09-18 13:30:00,42.69,42.7,42.68,42.69,9500.0,34.6964,34.7045,34.6882,34.6964,9500.0
2007-09-18 13:35:00,42.69,42.71,42.69,42.71,9300.0,34.6964,34.7126,34.6964,34.7126,9300.0
2007-09-18 13:40:00,42.71,42.72,42.67,42.68,10500.0,34.7126,34.7207,34.6801,34.6882,10500.0
2007-09-18 13:45:00,42.68,42.69,42.66,42.67,12300.0,34.6882,34.6964,34.672,34.6801,12300.0
2007-09-18 13:50:00,42.67,42.71,42.67,42.7,8300.0,34.6801,34.7126,34.6801,34.7045,8300.0
2007-09-18 13:55:00,42.69,42.74,42.68,42.74,6200.0,34.6964,34.737,34.6882,34.737,6200.0
2007-09-18 14:00:00,42.73,42.78,42.73,42.76,12700.0,34.7289,34.7695,34.7289,34.7533,12700.0
2007-09-18 14:05:00,42.74,42.76,42.66,42.66,16300.0,34.737,34.7533,34.672,34.672,16300.0
2007-09-18 14:10:00,42.66,42.78,42.65,42.75,10700.0,34.672,34.7695,34.6638,34.7451,10700.0
2007-09-18 14:15:00,42.73,43.27,42.73,43.14,49000.0,34.7289,35.1678,34.7289,35.0621,49000.0
2007-09-18 14:20:00,43.15,43.28,43.0,43.04,40100.0,35.0702,35.1759,34.9483,34.9808,40100.0
2007-09-18 14:25:00,43.05,43.22,42.96,43.09,33900.0,34.9889,35.1271,34.9158,35.0215,33900.0
2007-09-18 14:30:00,43.1,43.12,42.99,43.12,31300.0,35.0296,35.0458,34.9402,35.0458,31300.0
2007-09-18 14:35:00,43.13,43.26,43.1,43.24,30900.0,35.054,35.1596,35.0296,35.1434,30900.0
2007-09-18 14:40:00,43.24,43.27,43.18,43.22,18800.0,35.1434,35.1678,35.0946,35.1271,18800.0
2007-09-18 14:45:00,43.21,43.28,43.17,43.23,22500.0,35.119,35.1759,35.0865,35.1352,22500.0
2007-09-18 14:50:00,43.23,43.26,43.18,43.18,16900.0,35.1352,35.1596,35.0946,35.0946,16900.0
2007-09-18 14:55:00,43.19,43.33,43.18,43.31,23900.0,35.1027,35.2165,35.0946,35.2003,23900.0
2007-09-18 15:00:00,43.31,43.32,43.26,43.3,16200.0,35.2003,35.2084,35.1596,35.1921,16200.0
2007-09-18 15:05:00,43.29,43.4,43.29,43.36,28100.0,35.184,35.2734,35.184,35.2409,28100.0
2007-09-18 15:10:00,43.37,43.56,43.37,43.53,22700.0,35.249,35.4035,35.249,35.3791,22700.0
2007-09-18 15:15:00,43.53,43.58,43.49,43.51,20100.0,35.3791,35.4197,35.3466,35.3628,20100.0
2007-09-18 15:20:00,43.51,43.52,43.46,43.5,16100.0,35.3628,35.3709,35.3222,35.3547,16100.0
2007-09-18 15:25:00,43.5,43.58,43.49,43.57,23000.0,35.3547,35.4197,35.3466,35.4116,23000.0
2007-09-18 15:30:00,43.58,43.63,43.56,43.63,19600.0,35.4197,35.4603,35.4035,35.4603,19600.0
2007-09-18 15:35:00,43.62,43.68,43.59,43.59,21600.0,35.4522,35.501,35.4278,35.4278,21600.0
2007-09-18 15:40:00,43.59,43.72,43.58,43.61,35200.0,35.4278,35.5335,35.4197,35.4441,35200.0
2007-09-18 15:45:00,43.61,43.69,43.57,43.64,30400.0,35.4441,35.5091,35.4116,35.4685,30400.0
2007-09-18 15:50:00,43.64,43.69,43.56,43.6,34500.0,35.4685,35.5091,35.4035,35.436,34500.0
2007-09-18 15:55:00,43.59,43.85,43.59,43.77,49000.0,35.4278,35.6392,35.4278,35.5741,49000.0
2007-09-19 09:30:00,44.0,44.0,43.97,44.0,25700.0,35.7611,35.7611,35.7367,35.7611,25700.0
2007-09-19 09:35:00,43.99,44.3,43.96,44.23,49900.0,35.7529,36.0049,35.7286,35.948,49900.0
2007-09-19 09:40:00,44.25,44.59,44.22,44.59,26900.0,35.9643,36.2406,35.9399,36.2406,26900.0
2007-09-19 09:45:00,44.58,44.92,44.58,44.73,61500.0,36.2325,36.5088,36.2325,36.3544,61500.0
2007-09-19 09:50:00,44.78,44.92,44.71,44.92,34000.0,36.395,36.5088,36.3381,36.5088,34000.0
2007-09-19 09:55:00,44.91,44.94,44.84,44.88,25500.0,36.5007,36.525,36.4438,36.4763,25500.0
2007-09-19 10:00:00,44.89,44.9,44.8,44.88,18600.0,36.4844,36.4925,36.4113,36.4763,18600.0
2007-09-19 10:05:00,44.88,44.92,44.84,44.92,23800.0,36.4763,36.5088,36.4438,36.5088,23800.0
2007-09-19 10:10:00,44.92,44.96,44.88,44.94,28600.0,36.5088,36.5413,36.4763,36.525,28600.0
2007-09-19 10:15:00,44.96,44.97,44.91,44.95,29200.0,36.5413,36.5494,36.5007,36.5332,29200.0
2007-09-19 10:20:00,44.95,44.96,44.9,44.9,16500.0,36.5332,36.5413,36.4925,36.4925,16500.0
2007-09-19 10:25:00,44.93,44.95,44.89,44.92,12900.0,36.5169,36.5332,36.4844,36.5088,12900.0
2007-09-19 10:30:00,44.89,44.94,44.79,44.79,38800.0,36.4844,36.525,36.4031,36.4031,38800.0
2007-09-19 10:35:00,44.79,44.8,44.72,44.72,23600.0,36.4031,36.4113,36.3462,36.3462,23600.0
2007-09-19 10:40:00,44.73,44.79,44.71,44.79,13200.0,36.3544,36.4031,36.3381,36.4031,13200.0
2007-09-19 10:45:00,44.79,44.83,44.78,44.79,23000.0,36.4031,36.4356,36.395,36.4031,23000.0
2007-09-19 10:50:00,44.79,44.9,44.79,44.89,18300.0,36.4031,36.4925,36.4031,36.4844,18300.0
2007-09-19 10:55:00,44.9,44.94,44.9,44.91,15500.0,36.4925,36.525,36.4925,36.5007,15500.0
2007-09-19 11:00:00,44.91,44.99,44.9,44.98,19100.0,36.5007,36.5657,36.4925,36.5576,19100.0
2007-09-19 11:05:00,44.96,44.99,44.96,44.97,15000.0,36.5413,36.5657,36.5413,36.5494,15000.0
2007-09-19 11:10:00,44.98,45.1,44.96,44.99,147200.0,36.5576,36.6551,36.5413,36.5657,147200.0
2007-09-19 11:15:00,44.99,45.24,44.99,45.24,50100.0,36.5657,36.7689,36.5657,36.7689,50100.0
2007-09-19 11:20:00,45.25,45.28,45.21,45.27,57200.0,36.777,36.8014,36.7445,36.7933,57200.0
2007-09-19 11:25:00,45.26,45.38,45.25,45.37,34800.0,36.7851,36.8827,36.777,36.8745,34800.0
2007-09-19 11:30:00,45.36,45.5,45.36,45.48,39800.0,36.8664,36.9802,36.8664,36.9639,39800.0
2007-09-19 11:35:00,45.48,45.48,45.27,45.32,49600.0,36.9639,36.9639,36.7933,36.8339,49600.0
2007-09-19 11:40:00,45.32,45.4,45.3,45.4,38000.0,36.8339,36.8989,36.8176,36.8989,38000.0
2007-09-19 11:45:00,45.41,45.54,45.38,45.39,30500.0,36.907,37.0127,36.8827,36.8908,30500.0
2007-09-19 11:50:00,45.38,45.43,45.34,45.38,18000.0,36.8827,36.9233,36.8501,36.8827,18000.0
2007-09-19 11:55:00,45.37,45.39,45.26,45.32,15100.0,36.8745,36.8908,36.7851,36.8339,15100.0
2007-09-19 12:00:00,45.3,45.38,45.3,45.33,17200.0,36.8176,36.8827,36.8176,36.842,17200.0
2007-09-19 12:05:00,45.33,45.36,45.28,45.32,7000.0,36.842,36.8664,36.8014,36.8339,7000.0
2007-09-19 12:10:00,45.32,45.32,45.22,45.29,17300.0,36.8339,36.8339,36.7526,36.8095,17300.0
2007-09-19 12:15:00,45.28,45.37,45.23,45.27,23500.0,36.8014,36.8745,36.7607,36.7933,23500.0
2007-09-19 12:20:00,45.32,45.33,45.24,45.29,16900.0,36.8339,36.842,36.7689,36.8095,16900.0
2007-09-19 12:25:00,45.28,45.3,45.28,45.3,2600.0,36.8014,36.8176,36.8014,36.8176,2600.0
2007-09-19 12:30:00,45.28,45.32,45.23,45.28,12500.0,36.8014,36.8339,36.7607,36.8014,12500.0
2007-09-19 12:35:00,45.26,45.31,45.25,45.29,16400.0,36.7851,36.8258,36.777,36.8095,16400.0
2007-09-19 12:40:00,45.28,45.28,45.22,45.24,9300.0,36.8014,36.8014,36.7526,36.7689,9300.0
2007-09-19 12:45:00,45.24,45.27,45.21,45.26,13200.0,36.7689,36.7933,36.7445,36.7851,13200.0
2007-09-19 12:50:00,45.26,45.27,45.21,45.25,14100.0,36.7851,36.7933,36.7445,36.777,14100.0
2007-09-19 12:55:00,45.24,45.37,45.23,45.35,21300.0,36.7689,36.8745,36.7607,36.8583,21300.0
2007-09-19 13:00:00,45.36,45.36,45.21,45.21,14100.0,36.8664,36.8664,36.7445,36.7445,14100.0
2007-09-19 13:05:00,45.2,45.2,45.15,45.15,11700.0,36.7364,36.7364,36.6957,36.6957,11700.0
2007-09-19 13:10:00,45.16,45.18,45.12,45.17,9600.0,36.7039,36.7201,36.6713,36.712,9600.0
2007-09-19 13:15:00,45.15,45.2,45.13,45.16,12200.0,36.6957,36.7364,36.6795,36.7039,12200.0
2007-09-19 13:20:00,45.16,45.21,45.14,45.17,18700.0,36.7039,36.7445,36.6876,36.712,18700.0
2007-09-19 13:25:00,45.17,45.21,45.15,45.21,14900.0,36.712,36.7445,36.6957,36.7445,14900.0
2007-09-19 13:30:00,45.16,45.18,45.09,45.17,13000.0,36.7039,36.7201,36.647,36.712,13000.0
2007-09-19 13:35:00,45.17,45.26,45.15,45.19,21700.0,36.712,36.7851,36.6957,36.7282,21700.0
2007-09-19 13:40:00,45.18,45.22,45.16,45.2,9800.0,36.7201,36.7526,36.7039,36.7364,9800.0
2007-09-19 13:45:00,45.2,45.29,45.2,45.23,16100.0,36.7364,36.8095,36.7364,36.7607,16100.0
2007-09-19 13:50:00,45.22,45.25,45.18,45.2,13200.0,36.7526,36.777,36.7201,36.7364,13200.0
2007-09-19 13:55:00,45.2,45.2,45.16,45.17,9000.0,36.7364,36.7364,36.7039,36.712,9000.0
2007-09-19 14:00:00,45.15,45.21,45.09,45.1,21100.0,36.6957,36.7445,36.647,36.6551,21100.0
2007-09-19 14:05:00,45.1,45.15,45.08,45.11,30700.0,36.6551,36.6957,36.6388,36.6632,30700.0
2007-09-19 14:10:00,45.11,45.16,45.09,45.15,19700.0,36.6632,36.7039,36.647,36.6957,19700.0
2007-09-19 14:15:00,45.13,45.16,45.08,45.09,32400.0,36.6795,36.7039,36.6388,36.647,32400.0
2007-09-19 14:20:00,45.1,45.13,45.09,45.11,9100.0,36.6551,36.6795,36.647,36.6632,9100.0
2007-09-19 14:25:00,45.1,45.2,45.1,45.17,14000.0,36.6551,36.7364,36.6551,36.712,14000.0
2007-09-19 14:30:00,45.17,45.17,45.12,45.12,8800.0,36.712,36.712,36.6713,36.6713,8800.0
2007-09-19 14:35:00,45.12,45.15,45.1,45.12,24400.0,36.6713,36.6957,36.6551,36.6713,24400.0
2007-09-19 14:40:00,45.12,45.2,45.12,45.19,20300.0,36.6713,36.7364,36.6713,36.7282,20300.0
2007-09-19 14:45:00,45.19,45.21,45.14,45.15,10900.0,36.7282,36.7445,36.6876,36.6957,10900.0
2007-09-19 14:50:00,45.14,45.21,45.12,45.19,41500.0,36.6876,36.7445,36.6713,36.7282,41500.0
2007-09-19 14:55:00,45.19,45.25,45.18,45.2,25600.0,36.7282,36.777,36.7201,36.7364,25600.0
2007-09-19 15:00:00,45.19,45.19,45.14,45.16,20600.0,36.7282,36.7282,36.6876,36.7039,20600.0
2007-09-19 15:05:00,45.14,45.17,45.1,45.16,20000.0,36.6876,36.712,36.6551,36.7039,20000.0
2007-09-19 15:10:00,45.13,45.16,45.1,45.16,9800.0,36.6795,36.7039,36.6551,36.7039,9800.0
2007-09-19 15:15:00,45.16,45.21,45.16,45.18,16500.0,36.7039,36.7445,36.7039,36.7201,16500.0
2007-09-19 15:20:00,45.19,45.22,45.15,45.2,22000.0,36.7282,36.7526,36.6957,36.7364,22000.0
2007-09-19 15:25:00,45.21,45.26,45.2,45.23,24100.0,36.7445,36.7851,36.7364,36.7607,24100.0
2007-09-19 15:30:00,45.24,45.31,45.23,45.27,27400.0,36.7689,36.8258,36.7607,36.7933,27400.0
2007-09-19 15:35:00,45.27,45.31,45.22,45.3,65600.0,36.7933,36.8258,36.7526,36.8176,65600.0
2007-09-19 15:40:00,45.29,45.32,45.26,45.3,25200.0,36.8095,36.8339,36.7851,36.8176,25200.0
2007-09-19 15:45:00,45.29,45.3,45.2,45.22,58300.0,36.8095,36.8176,36.7364,36.7526,58300.0
2007-09-19 15:50:00,45.23,45.31,45.11,45.31,63900.0,36.7607,36.8258,36.6632,36.8258,63900.0
2007-09-19 15:55:00,45.3,45.39,45.26,45.34,102100.0,36.8176,36.8908,36.7851,36.8501,102100.0
2007-09-20 09:30:00,45.15,45.24,45.08,45.08,19100.0,36.6957,36.7689,36.6388,36.6388,19100.0
2007-09-20 09:35:00,45.07,45.14,45.0,45.01,21600.0,36.6307,36.6876,36.5738,36.5819,21600.0
2007-09-20 09:40:00,45.0,45.11,45.0,45.05,29900.0,36.5738,36.6632,36.5738,36.6145,29900.0
2007-09-20 09:45:00,45.06,45.07,45.0,45.04,12000.0,36.6226,36.6307,36.5738,36.6063,12000.0
2007-09-20 09:50:00,45.03,45.05,45.0,45.04,34000.0,36.5982,36.6145,36.5738,36.6063,34000.0
2007-09-20 09:55:00,45.04,45.1,45.02,45.03,19100.0,36.6063,36.6551,36.5901,36.5982,19100.0
2007-09-20 10:00:00,45.03,45.19,45.01,45.19,16900.0,36.5982,36.7282,36.5819,36.7282,16900.0
2007-09-20 10:05:00,45.21,45.3,45.18,45.28,19400.0,36.7445,36.8176,36.7201,36.8014,19400.0
2007-09-20 10:10:00,45.28,45.3,45.25,45.25,4500.0,36.8014,36.8176,36.777,36.777,4500.0
2007-09-20 10:15:00,45.25,45.25,45.13,45.18,8200.0,36.777,36.777,36.6795,36.7201,8200.0
2007-09-20 10:20:00,45.16,45.26,45.13,45.2,13100.0,36.7039,36.7851,36.6795,36.7364,13100.0
2007-09-20 10:25:00,45.23,45.27,45.2,45.2,9900.0,36.7607,36.7933,36.7364,36.7364,9900.0
2007-09-20 10:30:00,45.18,45.2,45.12,45.18,12400.0,36.7201,36.7364,36.6713,36.7201,12400.0
2007-09-20 10:35:00,45.18,45.22,45.15,45.19,10200.0,36.7201,36.7526,36.6957,36.7282,10200.0
2007-09-20 10:40:00,45.2,45.25,45.18,45.21,10900.0,36.7364,36.777,36.7201,36.7445,10900.0
2007-09-20 10:45:00,45.2,45.24,45.12,45.18,15400.0,36.7364,36.7689,36.6713,36.7201,15400.0
2007-09-20 10:50:00,45.19,45.22,45.18,45.19,10100.0,36.7282,36.7526,36.7201,36.7282,10100.0
2007-09-20 10:55:00,45.18,45.3,45.18,45.25,20000.0,36.7201,36.8176,36.7201,36.777,20000.0
2007-09-20 11:00:00,45.27,45.27,45.23,45.24,5500.0,36.7933,36.7933,36.7607,36.7689,5500.0
2007-09-20 11:05:00,45.23,45.28,45.23,45.28,13600.0,36.7607,36.8014,36.7607,36.8014,13600.0
2007-09-20 11:10:00,45.26,45.27,45.19,45.21,7000.0,36.7851,36.7933,36.7282,36.7445,7000.0
2007-09-20 11:15:00,45.2,45.28,45.2,45.25,15500.0,36.7364,36.8014,36.7364,36.777,15500.0
2007-09-20 11:20:00,45.24,45.28,45.2,45.26,12400.0,36.7689,36.8014,36.7364,36.7851,12400.0
2007-09-20 11:25:00,45.28,45.28,45.21,45.23,9200.0,36.8014,36.8014,36.7445,36.7607,9200.0
2007-09-20 11:30:00,45.25,45.26,45.19,45.19,8400.0,36.777,36.7851,36.7282,36.7282,8400.0
2007-09-20 11:35:00,45.2,45.2,45.13,45.13,13800.0,36.7364,36.7364,36.6795,36.6795,13800.0
2007-09-20 11:40:00,45.14,45.18,45.14,45.14,9900.0,36.6876,36.7201,36.6876,36.6876,9900.0
2007-09-20 11:45:00,45.16,45.16,45.12,45.15,15800.0,36.7039,36.7039,36.6713,36.6957,15800.0
2007-09-20 11:50:00,45.13,45.25,45.13,45.25,13400.0,36.6795,36.777,36.6795,36.777,13400.0
2007-09-20 11:55:00,45.24,45.27,45.22,45.27,6400.0,36.7689,36.7933,36.7526,36.7933,6400.0
2007-09-20 12:00:00,45.27,45.32,45.27,45.3,6600.0,36.7933,36.8339,36.7933,36.8176,6600.0
2007-09-20 12:05:00,45.3,45.3,45.25,45.3,28800.0,36.8176,36.8176,36.777,36.8176,28800.0
2007-09-20 12:10:00,45.29,45.3,45.29,45.3,5800.0,36.8095,36.8176,36.8095,36.8176,5800.0
2007-09-20 12:15:00,45.3,45.31,45.28,45.31,8100.0,36.8176,36.8258,36.8014,36.8258,8100.0
2007-09-20 12:20:00,45.31,45.32,45.28,45.29,6800.0,36.8258,36.8339,36.8014,36.8095,6800.0
2007-09-20 12:25:00,45.3,45.32,45.21,45.24,15300.0,36.8176,36.8339,36.7445,36.7689,15300.0
2007-09-20 12:30:00,45.22,45.26,45.2,45.23,26700.0,36.7526,36.7851,36.7364,36.7607,26700.0
2007-09-20 12:35:00,45.23,45.28,45.22,45.24,6600.0,36.7607,36.8014,36.7526,36.7689,6600.0
2007-09-20 12:40:00,45.25,45.27,45.22,45.26,6300.0,36.777,36.7933,36.7526,36.7851,6300.0
2007-09-20 12:45:00,45.25,45.26,45.22,45.26,7300.0,36.777,36.7851,36.7526,36.7851,7300.0
2007-09-20 12:50:00,45.25,45.27,45.25,45.25,4600.0,36.777,36.7933,36.777,36.777,4600.0
2007-09-20 12:55:00,45.26,45.27,45.25,45.26,5600.0,36.7851,36.7933,36.777,36.7851,5600.0
2007-09-20 13:00:00,45.26,45.26,45.22,45.26,10200.0,36.7851,36.7851,36.7526,36.7851,10200.0
2007-09-20 13:05:00,45.25,45.26,45.24,45.24,7900.0,36.777,36.7851,36.7689,36.7689,7900.0
2007-09-20 13:10:00,45.22,45.24,45.21,45.21,2300.0,36.7526,36.7689,36.7445,36.7445,2300.0
2007-09-20 13:15:00,45.22,45.26,45.22,45.25,9300.0,36.7526,36.7851,36.7526,36.777,9300.0
2007-09-20 13:20:00,45.22,45.23,45.2,45.2,6600.0,36.7526,36.7607,36.7364,36.7364,6600.0
2007-09-20 13:25:00,45.2,45.28,45.18,45.28,29200.0,36.7364,36.8014,36.7201,36.8014,29200.0
2007-09-20 13:30:00,45.28,45.34,45.28,45.32,5400.0,36.8014,36.8501,36.8014,36.8339,5400.0
2007-09-20 13:35:00,45.31,45.35,45.25,45.27,13400.0,36.8258,36.8583,36.777,36.7933,13400.0
2007-09-20 13:40:00,45.26,45.31,45.26,45.31,9600.0,36.7851,36.8258,36.7851,36.8258,9600.0
2007-09-20 13:45:00,45.32,45.36,45.32,45.35,6000.0,36.8339,36.8664,36.8339,36.8583,6000.0
2007-09-20 13:50:00,45.35,45.4,45.31,45.32,13700.0,36.8583,36.8989,36.8258,36.8339,13700.0
2007-09-20 13:55:00,45.32,45.37,45.32,45.37,17100.0,36.8339,36.8745,36.8339,36.8745,17100.0
2007-09-20 14:00:00,45.36,45.39,45.36,45.37,7200.0,36.8664,36.8908,36.8664,36.8745,7200.0
2007-09-20 14:05:00,45.36,45.37,45.32,45.33,9500.0,36.8664,36.8745,36.8339,36.842,9500.0
2007-09-20 14:10:00,45.33,45.45,45.33,45.37,25700.0,36.842,36.9396,36.842,36.8745,25700.0
2007-09-20 14:15:00,45.37,45.4,45.34,45.35,5800.0,36.8745,36.8989,36.8501,36.8583,5800.0
2007-09-20 14:20:00,45.35,45.35,45.29,45.29,13400.0,36.8583,36.8583,36.8095,36.8095,13400.0
2007-09-20 14:25:00,45.29,45.32,45.24,45.32,17400.0,36.8095,36.8339,36.7689,36.8339,17400.0
2007-09-20 14:30:00,45.3,45.33,45.3,45.3,9000.0,36.8176,36.842,36.8176,36.8176,9000.0
2007-09-20 14:35:00,45.31,45.32,45.22,45.29,41700.0,36.8258,36.8339,36.7526,36.8095,41700.0
2007-09-20 14:40:00,45.29,45.32,45.25,45.25,14900.0,36.8095,36.8339,36.777,36.777,14900.0
2007-09-20 14:45:00,45.24,45.25,45.2,45.22,22800.0,36.7689,36.777,36.7364,36.7526,22800.0
2007-09-20 14:50:00,45.21,45.3,45.2,45.27,17500.0,36.7445,36.8176,36.7364,36.7933,17500.0
2007-09-20 14:55:00,45.27,45.29,45.23,45.27,17700.0,36.7933,36.8095,36.7607,36.7933,17700.0
2007-09-20 15:00:00,45.27,45.31,45.2,45.22,17100.0,36.7933,36.8258,36.7364,36.7526,17100.0
2007-09-20 15:05:00,45.22,45.25,45.2,45.2,17100.0,36.7526,36.777,36.7364,36.7364,17100.0
2007-09-20 15:10:00,45.2,45.28,45.2,45.27,38000.0,36.7364,36.8014,36.7364,36.7933,38000.0
2007-09-20 15:15:00,45.27,45.3,45.25,45.3,20000.0,36.7933,36.8176,36.777,36.8176,20000.0
2007-09-20 15:20:00,45.31,45.33,45.29,45.3,11800.0,36.8258,36.842,36.8095,36.8176,11800.0
2007-09-20 15:25:00,45.29,45.37,45.29,45.31,31500.0,36.8095,36.8745,36.8095,36.8258,31500.0
2007-09-20 15:30:00,45.32,45.35,45.3,45.35,23900.0,36.8339,36.8583,36.8176,36.8583,23900.0
2007-09-20 15:35:00,45.34,45.35,45.3,45.33,21300.0,36.8501,36.8583,36.8176,36.842,21300.0
2007-09-20 15:40:00,45.33,45.41,45.32,45.37,50900.0,36.842,36.907,36.8339,36.8745,50900.0
2007-09-20 15:45:00,45.37,45.43,45.35,45.41,39400.0,36.8745,36.9233,36.8583,36.907,39400.0
2007-09-20 15:50:00,45.43,45.5,45.41,45.45,53700.0,36.9233,36.9802,36.907,36.9396,53700.0
2007-09-20 15:55:00,45.45,45.47,45.33,45.33,66700.0,36.9396,36.9558,36.842,36.842,66700.0
2007-09-21 09:30:00,45.95,45.95,45.72,45.92,283000.0,37.3459,37.3459,37.159,37.3215,283000.0
2007-09-21 09:35:00,45.89,46.0,45.8,45.97,45900.0,37.2972,37.3866,37.224,37.3622,45900.0
2007-09-21 09:40:00,45.97,46.19,45.97,46.17,38900.0,37.3622,37.541,37.3622,37.5247,38900.0
2007-09-21 09:45:00,46.17,46.3,46.08,46.15,54800.0,37.5247,37.6304,37.4516,37.5085,54800.0
2007-09-21 09:50:00,46.17,46.23,45.82,45.86,78100.0,37.5247,37.5735,37.2403,37.2728,78100.0
2007-09-21 09:55:00,45.88,46.12,45.86,46.04,62800.0,37.289,37.4841,37.2728,37.4191,62800.0
2007-09-21 10:00:00,46.04,46.07,46.01,46.04,31700.0,37.4191,37.4435,37.3947,37.4191,31700.0
2007-09-21 10:05:00,46.04,46.07,46.0,46.01,21000.0,37.4191,37.4435,37.3866,37.3947,21000.0
2007-09-21 10:10:00,45.99,46.0,45.94,45.99,7200.0,37.3784,37.3866,37.3378,37.3784,7200.0
2007-09-21 10:15:00,46.0,46.07,45.97,46.03,22300.0,37.3866,37.4435,37.3622,37.4109,22300.0
2007-09-21 10:20:00,46.03,46.07,46.0,46.05,15100.0,37.4109,37.4435,37.3866,37.4272,15100.0
2007-09-21 10:25:00,46.05,46.06,45.92,45.97,32000.0,37.4272,37.4353,37.3215,37.3622,32000.0
2007-09-21 10:30:00,45.95,46.01,45.95,46.01,17000.0,37.3459,37.3947,37.3459,37.3947,17000.0
2007-09-21 10:35:00,46.01,46.02,45.96,45.98,25600.0,37.3947,37.4028,37.3541,37.3703,25600.0
2007-09-21 10:40:00,45.99,46.02,45.98,46.01,11900.0,37.3784,37.4028,37.3703,37.3947,11900.0
2007-09-21 10:45:00,46.0,46.02,46.0,46.01,8800.0,37.3866,37.4028,37.3866,37.3947,8800.0
2007-09-21 10:50:00,46.01,46.04,46.0,46.04,22300.0,37.3947,37.4191,37.3866,37.4191,22300.0
2007-09-21 10:55:00,46.03,46.09,46.02,46.09,5500.0,37.4109,37.4597,37.4028,37.4597,5500.0
2007-09-21 11:00:00,46.08,46.14,46.07,46.12,15800.0,37.4516,37.5004,37.4435,37.4841,15800.0
2007-09-21 11:05:00,46.13,46.17,46.12,46.13,19600.0,37.4922,37.5247,37.4841,37.4922,19600.0
2007-09-21 11:10:00,46.16,46.16,46.12,46.13,14000.0,37.5166,37.5166,37.4841,37.4922,14000.0
2007-09-21 11:15:00,46.13,46.13,46.09,46.13,13100.0,37.4922,37.4922,37.4597,37.4922,13100.0
2007-09-21 11:20:00,46.12,46.2,46.12,46.18,11900.0,37.4841,37.5491,37.4841,37.5329,11900.0
2007-09-21 11:25:00,46.18,46.2,46.17,46.19,8800.0,37.5329,37.5491,37.5247,37.541,8800.0
2007-09-21 11:30:00,46.17,46.19,46.15,46.15,8000.0,37.5247,37.541,37.5085,37.5085,8000.0
2007-09-21 11:35:00,46.15,46.16,46.15,46.15,5600.0,37.5085,37.5166,37.5085,37.5085,5600.0
2007-09-21 11:40:00,46.16,46.19,46.15,46.19,6500.0,37.5166,37.541,37.5085,37.541,6500.0
2007-09-21 11:45:00,46.17,46.18,46.15,46.15,6800.0,37.5247,37.5329,37.5085,37.5085,6800.0
2007-09-21 11:50:00,46.16,46.17,46.13,46.14,12600.0,37.5166,37.5247,37.4922,37.5004,12600.0
2007-09-21 11:55:00,46.13,46.16,46.13,46.14,11100.0,37.4922,37.5166,37.4922,37.5004,11100.0
2007-09-21 12:00:00,46.15,46.16,46.13,46.15,7200.0,37.5085,37.5166,37.4922,37.5085,7200.0
2007-09-21 12:05:00,46.14,46.21,46.14,46.2,18600.0,37.5004,37.5572,37.5004,37.5491,18600.0
2007-09-21 12:10:00,46.2,46.21,46.19,46.19,6900.0,37.5491,37.5572,37.541,37.541,6900.0
2007-09-21 12:15:00,46.2,46.2,46.17,46.18,11900.0,37.5491,37.5491,37.5247,37.5329,11900.0
2007-09-21 12:20:00,46.19,46.34,46.18,46.33,31600.0,37.541,37.6629,37.5329,37.6548,31600.0
2007-09-21 12:25:00,46.34,46.35,46.31,46.35,14000.0,37.6629,37.671,37.6385,37.671,14000.0
2007-09-21 12:30:00,46.34,46.44,46.34,46.41,10100.0,37.6629,37.7442,37.6629,37.7198,10100.0
2007-09-21 12:35:00,46.42,46.47,46.4,46.43,15900.0,37.7279,37.7686,37.7117,37.736,15900.0
2007-09-21 12:40:00,46.43,46.47,46.43,46.46,10100.0,37.736,37.7686,37.736,37.7604,10100.0
2007-09-21 12:45:00,46.45,46.53,46.44,46.5,19700.0,37.7523,37.8173,37.7442,37.7929,19700.0
2007-09-21 12:50:00,46.49,46.52,46.44,46.47,15300.0,37.7848,37.8092,37.7442,37.7686,15300.0
2007-09-21 12:55:00,46.46,46.53,46.46,46.49,11500.0,37.7604,37.8173,37.7604,37.7848,11500.0
2007-09-21 13:00:00,46.49,46.6,46.49,46.56,32700.0,37.7848,37.8742,37.7848,37.8417,32700.0
2007-09-21 13:05:00,46.6,46.67,46.56,46.67,27600.0,37.8742,37.9311,37.8417,37.9311,27600.0
2007-09-21 13:10:00,46.68,46.71,46.55,46.56,30500.0,37.9392,37.9636,37.8336,37.8417,30500.0
2007-09-21 13:15:00,46.53,46.55,46.44,46.46,11100.0,37.8173,37.8336,37.7442,37.7604,11100.0
2007-09-21 13:20:00,46.44,46.56,46.43,46.54,67000.0,37.7442,37.8417,37.736,37.8255,67000.0
2007-09-21 13:25:00,46.56,46.7,46.53,46.59,26100.0,37.8417,37.9555,37.8173,37.8661,26100.0
2007-09-21 13:30:00,46.59,46.64,46.57,46.62,6800.0,37.8661,37.9067,37.8498,37.8905,6800.0
2007-09-21 13:35:00,46.63,46.65,46.61,46.61,9500.0,37.8986,37.9149,37.8823,37.8823,9500.0
2007-09-21 13:40:00,46.61,46.61,46.53,46.53,5100.0,37.8823,37.8823,37.8173,37.8173,5100.0
2007-09-21 13:45:00,46.53,46.61,46.53,46.56,15300.0,37.8173,37.8823,37.8173,37.8417,15300.0
2007-09-21 13:50:00,46.56,46.56,46.49,46.49,4600.0,37.8417,37.8417,37.7848,37.7848,4600.0
2007-09-21 13:55:00,46.46,46.48,45.38,46.37,12500.0,37.7604,37.7767,36.8827,37.6873,12500.0
2007-09-21 14:00:00,46.37,46.38,46.35,46.37,8000.0,37.6873,37.6954,37.671,37.6873,8000.0
2007-09-21 14:05:00,46.37,46.37,46.3,46.32,46200.0,37.6873,37.6873,37.6304,37.6466,46200.0
2007-09-21 14:10:00,46.33,46.33,46.24,46.25,31900.0,37.6548,37.6548,37.5816,37.5898,31900.0
2007-09-21 14:15:00,46.26,46.3,46.24,46.27,22300.0,37.5979,37.6304,37.5816,37.606,22300.0
2007-09-21 14:20:00,46.28,46.3,46.27,46.3,10400.0,37.6141,37.6304,37.606,37.6304,10400.0
2007-09-21 14:25:00,46.3,46.3,46.27,46.29,19000.0,37.6304,37.6304,37.606,37.6223,19000.0
2007-09-21 14:30:00,46.29,46.31,46.29,46.3,21600.0,37.6223,37.6385,37.6223,37.6304,21600.0
2007-09-21 14:35:00,46.29,46.3,46.25,46.25,17500.0,37.6223,37.6304,37.5898,37.5898,17500.0
2007-09-21 14:40:00,46.25,46.27,46.23,46.26,31200.0,37.5898,37.606,37.5735,37.5979,31200.0
2007-09-21 14:45:00,46.26,46.3,46.26,46.3,27900.0,37.5979,37.6304,37.5979,37.6304,27900.0
2007-09-21 14:50:00,46.31,46.38,46.31,46.38,18800.0,37.6385,37.6954,37.6385,37.6954,18800.0
2007-09-21 14:55:00,46.37,46.37,46.34,46.35,5300.0,37.6873,37.6873,37.6629,37.671,5300.0
2007-09-21 15:00:00,46.34,46.42,46.32,46.41,15600.0,37.6629,37.7279,37.6466,37.7198,15600.0
2007-09-21 15:05:00,46.41,46.42,46.33,46.4,23600.0,37.7198,37.7279,37.6548,37.7117,23600.0
2007-09-21 15:10:00,46.38,46.46,46.37,46.45,32600.0,37.6954,37.7604,37.6873,37.7523,32600.0
2007-09-21 15:15:00,46.45,46.45,46.36,46.38,17800.0,37.7523,37.7523,37.6792,37.6954,17800.0
2007-09-21 15:20:00,46.36,46.38,46.33,46.38,10000.0,37.6792,37.6954,37.6548,37.6954,10000.0
2007-09-21 15:25:00,46.38,46.39,46.32,46.36,16900.0,37.6954,37.7035,37.6466,37.6792,16900.0
2007-09-21 15:30:00,46.38,46.4,46.32,46.33,14500.0,37.6954,37.7117,37.6466,37.6548,14500.0
2007-09-21 15:35:00,46.32,46.38,46.3,46.35,13800.0,37.6466,37.6954,37.6304,37.671,13800.0
2007-09-21 15:40:00,46.37,46.44,46.33,46.35,17200.0,37.6873,37.7442,37.6548,37.671,17200.0
2007-09-21 15:45:00,46.36,46.38,46.29,46.33,24700.0,37.6792,37.6954,37.6223,37.6548,24700.0
2007-09-21 15:50:00,46.3,46.37,46.26,46.26,27300.0,37.6304,37.6873,37.5979,37.5979,27300.0
2007-09-21 15:55:00,46.26,46.28,46.17,46.17,51700.0,37.5979,37.6141,37.5247,37.5247,51700.0
2007-09-24 09:30:00,46.08,46.24,46.04,46.2,20900.0,37.4516,37.5816,37.4191,37.5491,20900.0
2007-09-24 09:35:00,46.14,46.16,46.01,46.11,14600.0,37.5004,37.5166,37.3947,37.476,14600.0
2007-09-24 09:40:00,46.11,46.27,46.05,46.24,14500.0,37.476,37.606,37.4272,37.5816,14500.0
2007-09-24 09:45:00,46.25,46.31,46.14,46.31,10500.0,37.5898,37.6385,37.5004,37.6385,10500.0
2007-09-24 09:50:00,46.29,46.29,46.13,46.14,17200.0,37.6223,37.6223,37.4922,37.5004,17200.0
2007-09-24 09:55:00,46.14,46.24,46.14,46.16,12800.0,37.5004,37.5816,37.5004,37.5166,12800.0
2007-09-24 10:00:00,46.17,46.21,46.15,46.21,9100.0,37.5247,37.5572,37.5085,37.5572,9100.0
2007-09-24 10:05:00,46.18,46.23,46.12,46.14,17300.0,37.5329,37.5735,37.4841,37.5004,17300.0
2007-09-24 10:10:00,46.14,46.25,46.14,46.23,17400.0,37.5004,37.5898,37.5004,37.5735,17400.0
2007-09-24 10:15:00,46.22,46.28,46.22,46.24,6400.0,37.5654,37.6141,37.5654,37.5816,6400.0
2007-09-24 10:20:00,46.24,46.36,46.24,46.35,9300.0,37.5816,37.6792,37.5816,37.671,9300.0
2007-09-24 10:25:00,46.35,46.53,46.32,46.53,19100.0,37.671,37.8173,37.6466,37.8173,19100.0
2007-09-24 10:30:00,46.5,46.55,46.46,46.54,18500.0,37.7929,37.8336,37.7604,37.8255,18500.0
2007-09-24 10:35:00,46.53,46.55,46.51,46.53,13000.0,37.8173,37.8336,37.8011,37.8173,13000.0
2007-09-24 10:40:00,46.52,46.56,46.47,46.53,15400.0,37.8092,37.8417,37.7686,37.8173,15400.0
2007-09-24 10:45:00,46.52,46.6,46.46,46.5,28000.0,37.8092,37.8742,37.7604,37.7929,28000.0
2007-09-24 10:50:00,46.49,46.49,46.4,46.4,11900.0,37.7848,37.7848,37.7117,37.7117,11900.0
2007-09-24 10:55:00,46.4,46.56,46.4,46.55,9000.0,37.7117,37.8417,37.7117,37.8336,9000.0
2007-09-24 11:00:00,46.57,46.57,46.48,46.48,8900.0,37.8498,37.8498,37.7767,37.7767,8900.0
2007-09-24 11:05:00,46.47,46.58,46.44,46.58,18300.0,37.7686,37.858,37.7442,37.858,18300.0
2007-09-24 11:10:00,46.57,46.62,46.56,46.58,15200.0,37.8498,37.8905,37.8417,37.858,15200.0
2007-09-24 11:15:00,46.58,46.58,46.55,46.57,7200.0,37.858,37.858,37.8336,37.8498,7200.0
2007-09-24 11:20:00,46.57,46.6,46.55,46.58,13400.0,37.8498,37.8742,37.8336,37.858,13400.0
2007-09-24 11:25:00,46.58,46.58,46.51,46.55,9900.0,37.858,37.858,37.8011,37.8336,9900.0
2007-09-24 11:30:00,46.56,46.58,46.52,46.57,16000.0,37.8417,37.858,37.8092,37.8498,16000.0
2007-09-24 11:35:00,46.56,46.64,46.55,46.58,15500.0,37.8417,37.9067,37.8336,37.858,15500.0
2007-09-24 11:40:00,46.58,46.6,46.57,46.59,5700.0,37.858,37.8742,37.8498,37.8661,5700.0
2007-09-24 11:45:00,46.6,46.62,46.59,46.6,4100.0,37.8742,37.8905,37.8661,37.8742,4100.0
2007-09-24 11:50:00,46.6,46.6,46.49,46.49,19000.0,37.8742,37.8742,37.7848,37.7848,19000.0
2007-09-24 11:55:00,46.49,46.51,46.38,46.42,11000.0,37.7848,37.8011,37.6954,37.7279,11000.0
2007-09-24 12:00:00,46.41,46.43,46.4,46.41,11400.0,37.7198,37.736,37.7117,37.7198,11400.0
2007-09-24 12:05:00,46.4,46.4,46.33,46.35,21100.0,37.7117,37.7117,37.6548,37.671,21100.0
2007-09-24 12:10:00,46.34,46.37,46.26,46.26,19100.0,37.6629,37.6873,37.5979,37.5979,19100.0
2007-09-24 12:15:00,46.26,46.3,46.25,46.29,14500.0,37.5979,37.6304,37.5898,37.6223,14500.0
2007-09-24 12:20:00,46.29,46.29,46.24,46.25,15800.0,37.6223,37.6223,37.5816,37.5898,15800.0
2007-09-24 12:25:00,46.25,46.28,46.24,46.28,2900.0,37.5898,37.6141,37.5816,37.6141,2900.0
2007-09-24 12:30:00,46.28,46.29,46.2,46.22,11400.0,37.6141,37.6223,37.5491,37.5654,11400.0
2007-09-24 12:35:00,46.21,46.25,46.19,46.2,12000.0,37.5572,37.5898,37.541,37.5491,12000.0
2007-09-24 12:40:00,46.19,46.2,46.15,46.17,6100.0,37.541,37.5491,37.5085,37.5247,6100.0
2007-09-24 12:45:00,46.17,46.23,46.17,46.23,6900.0,37.5247,37.5735,37.5247,37.5735,6900.0
2007-09-24 12:50:00,46.21,46.22,46.16,46.16,13100.0,37.5572,37.5654,37.5166,37.5166,13100.0
2007-09-24 12:55:00,46.17,46.18,46.1,46.1,9300.0,37.5247,37.5329,37.4678,37.4678,9300.0
2007-09-24 13:00:00,46.1,46.1,46.04,46.05,13000.0,37.4678,37.4678,37.4191,37.4272,13000.0
2007-09-24 13:05:00,46.04,46.05,45.99,46.0,9100.0,37.4191,37.4272,37.3784,37.3866,9100.0
2007-09-24 13:10:00,46.0,46.02,45.99,45.99,4900.0,37.3866,37.4028,37.3784,37.3784,4900.0
2007-09-24 13:15:00,45.99,46.0,45.93,45.99,8000.0,37.3784,37.3866,37.3297,37.3784,8000.0
2007-09-24 13:20:00,46.0,46.05,45.88,45.89,20200.0,37.3866,37.4272,37.289,37.2972,20200.0
2007-09-24 13:25:00,45.89,45.97,45.88,45.96,7200.0,37.2972,37.3622,37.289,37.3541,7200.0
2007-09-24 13:30:00,45.97,45.97,45.86,45.89,4500.0,37.3622,37.3622,37.2728,37.2972,4500.0
2007-09-24 13:35:00,45.89,45.89,45.81,45.86,14500.0,37.2972,37.2972,37.2321,37.2728,14500.0
2007-09-24 13:40:00,45.86,45.96,45.86,45.95,9300.0,37.2728,37.3541,37.2728,37.3459,9300.0
2007-09-24 13:45:00,45.94,45.94,45.89,45.92,11200.0,37.3378,37.3378,37.2972,37.3215,11200.0
2007-09-24 13:50:00,45.91,45.96,45.9,45.95,10500.0,37.3134,37.3541,37.3053,37.3459,10500.0
2007-09-24 13:55:00,45.97,46.02,45.94,45.95,10300.0,37.3622,37.4028,37.3378,37.3459,10300.0
2007-09-24 14:00:00,45.95,46.0,45.93,45.97,17500.0,37.3459,37.3866,37.3297,37.3622,17500.0
2007-09-24 14:05:00,45.98,46.0,45.96,45.98,14700.0,37.3703,37.3866,37.3541,37.3703,14700.0
2007-09-24 14:10:00,45.99,46.01,45.97,45.99,25000.0,37.3784,37.3947,37.3622,37.3784,25000.0
2007-09-24 14:15:00,45.99,46.02,45.97,46.02,11700.0,37.3784,37.4028,37.3622,37.4028,11700.0
2007-09-24 14:20:00,46.02,46.04,45.98,45.98,12700.0,37.4028,37.4191,37.3703,37.3703,12700.0
2007-09-24 14:25:00,45.98,45.99,45.95,45.97,11100.0,37.3703,37.3784,37.3459,37.3622,11100.0
2007-09-24 14:30:00,45.97,46.01,45.95,46.0,17200.0,37.3622,37.3947,37.3459,37.3866,17200.0
2007-09-24 14:35:00,46.01,46.07,45.99,46.06,22500.0,37.3947,37.4435,37.3784,37.4353,22500.0
2007-09-24 14:40:00,46.04,46.05,45.98,45.99,9900.0,37.4191,37.4272,37.3703,37.3784,9900.0
2007-09-24 14:45:00,45.99,45.99,45.95,45.99,9200.0,37.3784,37.3784,37.3459,37.3784,9200.0
2007-09-24 14:50:00,45.99,46.0,45.98,45.99,7800.0,37.3784,37.3866,37.3703,37.3784,7800.0
2007-09-24 14:55:00,45.99,45.99,45.96,45.97,12500.0,37.3784,37.3784,37.3541,37.3622,12500.0
2007-09-24 15:00:00,45.97,45.97,45.87,45.94,16800.0,37.3622,37.3622,37.2809,37.3378,16800.0
2007-09-24 15:05:00,45.92,45.95,45.92,45.94,11000.0,37.3215,37.3459,37.3215,37.3378,11000.0
2007-09-24 15:10:00,45.93,45.94,45.82,45.82,11400.0,37.3297,37.3378,37.2403,37.2403,11400.0
2007-09-24 15:15:00,45.82,45.84,45.8,45.82,17600.0,37.2403,37.2565,37.224,37.2403,17600.0
2007-09-24 15:20:00,45.83,45.93,45.82,45.93,15400.0,37.2484,37.3297,37.2403,37.3297,15400.0
2007-09-24 15:25:00,45.92,45.92,45.86,45.88,14000.0,37.3215,37.3215,37.2728,37.289,14000.0
2007-09-24 15:30:00,45.88,45.9,45.84,45.85,15100.0,37.289,37.3053,37.2565,37.2647,15100.0
2007-09-24 15:35:00,45.83,45.84,45.78,45.8,16000.0,37.2484,37.2565,37.2078,37.224,16000.0
2007-09-24 15:40:00,45.79,45.85,45.79,45.8,10400.0,37.2159,37.2647,37.2159,37.224,10400.0
2007-09-24 15:45:00,45.82,45.88,45.78,45.87,15000.0,37.2403,37.289,37.2078,37.2809,15000.0
2007-09-24 15:50:00,45.87,45.88,45.84,45.85,14300.0,37.2809,37.289,37.2565,37.2647,14300.0
2007-09-24 15:55:00,45.86,45.87,45.81,45.87,19300.0,37.2728,37.2809,37.2321,37.2809,19300.0
2007-09-25 09:30:00,45.09,45.71,45.09,45.67,22600.0,36.647,37.1509,36.647,37.1184,22600.0
2007-09-25 09:35:00,45.71,45.98,45.65,45.9,17300.0,37.1509,37.3703,37.1021,37.3053,17300.0
2007-09-25 09:40:00,45.91,45.99,45.77,45.83,18100.0,37.3134,37.3784,37.1996,37.2484,18100.0
2007-09-25 09:45:00,45.82,45.99,45.82,45.93,12800.0,37.2403,37.3784,37.2403,37.3297,12800.0
2007-09-25 09:50:00,45.92,46.0,45.89,45.89,19400.0,37.3215,37.3866,37.2972,37.2972,19400.0
2007-09-25 09:55:00,45.89,45.96,45.73,45.95,13800.0,37.2972,37.3541,37.1671,37.3459,13800.0
2007-09-25 10:00:00,45.94,46.0,45.77,45.99,19300.0,37.3378,37.3866,37.1996,37.3784,19300.0
2007-09-25 10:05:00,46.0,46.14,45.97,46.08,32900.0,37.3866,37.5004,37.3622,37.4516,32900.0
2007-09-25 10:10:00,46.09,46.11,45.99,46.07,8200.0,37.4597,37.476,37.3784,37.4435,8200.0
2007-09-25 10:15:00,46.04,46.1,45.98,46.09,8800.0,37.4191,37.4678,37.3703,37.4597,8800.0
2007-09-25 10:20:00,46.09,46.1,46.07,46.07,8000.0,37.4597,37.4678,37.4435,37.4435,8000.0
2007-09-25 10:25:00,46.08,46.15,46.04,46.1,13500.0,37.4516,37.5085,37.4191,37.4678,13500.0
2007-09-25 10:30:00,46.1,46.12,46.03,46.06,8800.0,37.4678,37.4841,37.4109,37.4353,8800.0
2007-09-25 10:35:00,46.06,46.15,46.05,46.09,10500.0,37.4353,37.5085,37.4272,37.4597,10500.0
2007-09-25 10:40:00,46.1,46.15,46.09,46.11,7400.0,37.4678,37.5085,37.4597,37.476,7400.0
2007-09-25 10:45:00,46.12,46.12,46.0,46.02,9700.0,37.4841,37.4841,37.3866,37.4028,9700.0
2007-09-25 10:50:00,46.01,46.05,46.0,46.01,9400.0,37.3947,37.4272,37.3866,37.3947,9400.0
2007-09-25 10:55:00,46.0,46.1,45.98,46.1,33000.0,37.3866,37.4678,37.3703,37.4678,33000.0
2007-09-25 11:00:00,46.07,46.14,46.06,46.12,10500.0,37.4435,37.5004,37.4353,37.4841,10500.0
2007-09-25 11:05:00,46.12,46.19,46.1,46.1,12000.0,37.4841,37.541,37.4678,37.4678,12000.0
2007-09-25 11:10:00,46.11,46.15,46.07,46.07,10800.0,37.476,37.5085,37.4435,37.4435,10800.0
2007-09-25 11:15:00,46.07,46.07,46.0,46.04,6400.0,37.4435,37.4435,37.3866,37.4191,6400.0
2007-09-25 11:20:00,46.06,46.14,46.02,46.08,28100.0,37.4353,37.5004,37.4028,37.4516,28100.0
2007-09-25 11:25:00,46.09,46.12,46.05,46.08,24400.0,37.4597,37.4841,37.4272,37.4516,24400.0
2007-09-25 11:30:00,46.06,46.11,46.06,46.06,8200.0,37.4353,37.476,37.4353,37.4353,8200.0
2007-09-25 11:35:00,46.07,46.09,46.03,46.04,10200.0,37.4435,37.4597,37.4109,37.4191,10200.0
2007-09-25 11:40:00,46.03,46.07,46.03,46.05,3800.0,37.4109,37.4435,37.4109,37.4272,3800.0
2007-09-25 11:45:00,46.04,46.1,46.04,46.06,6900.0,37.4191,37.4678,37.4191,37.4353,6900.0
2007-09-25 11:50:00,46.06,46.1,46.05,46.08,16200.0,37.4353,37.4678,37.4272,37.4516,16200.0
2007-09-25 11:55:00,46.07,46.1,46.05,46.09,12600.0,37.4435,37.4678,37.4272,37.4597,12600.0
2007-09-25 12:00:00,46.08,46.1,46.07,46.1,25400.0,37.4516,37.4678,37.4435,37.4678,25400.0
2007-09-25 12:05:00,46.09,46.15,46.08,46.12,12500.0,37.4597,37.5085,37.4516,37.4841,12500.0
2007-09-25 12:10:00,46.13,46.13,46.04,46.08,6100.0,37.4922,37.4922,37.4191,37.4516,6100.0
2007-09-25 12:15:00,46.08,46.16,46.07,46.12,14200.0,37.4516,37.5166,37.4435,37.4841,14200.0
2007-09-25 12:20:00,46.1,46.14,46.06,46.09,16100.0,37.4678,37.5004,37.4353,37.4597,16100.0
2007-09-25 12:25:00,46.1,46.15,46.1,46.13,4200.0,37.4678,37.5085,37.4678,37.4922,4200.0
2007-09-25 12:30:00,46.13,46.19,46.1,46.15,12700.0,37.4922,37.541,37.4678,37.5085,12700.0
2007-09-25 12:35:00,46.13,46.2,46.1,46.2,10400.0,37.4922,37.5491,37.4678,37.5491,10400.0
2007-09-25 12:40:00,46.17,46.26,46.15,46.16,29100.0,37.5247,37.5979,37.5085,37.5166,29100.0
2007-09-25 12:45:00,46.15,46.21,46.14,46.15,20300.0,37.5085,37.5572,37.5004,37.5085,20300.0
2007-09-25 12:50:00,46.15,46.17,46.11,46.13,10100.0,37.5085,37.5247,37.476,37.4922,10100.0
2007-09-25 12:55:00,46.13,46.19,46.12,46.18,7600.0,37.4922,37.541,37.4841,37.5329,7600.0
2007-09-25 13:00:00,46.18,46.18,46.1,46.14,20200.0,37.5329,37.5329,37.4678,37.5004,20200.0
2007-09-25 13:05:00,46.14,46.19,46.09,46.09,14500.0,37.5004,37.541,37.4597,37.4597,14500.0
2007-09-25 13:10:00,46.08,46.12,46.08,46.12,2900.0,37.4516,37.4841,37.4516,37.4841,2900.0
2007-09-25 13:15:00,46.1,46.17,46.1,46.12,6000.0,37.4678,37.5247,37.4678,37.4841,6000.0
2007-09-25 13:20:00,46.11,46.15,46.11,46.11,8800.0,37.476,37.5085,37.476,37.476,8800.0
2007-09-25 13:25:00,46.12,46.23,46.11,46.13,15900.0,37.4841,37.5735,37.476,37.4922,15900.0
2007-09-25 13:30:00,46.14,46.18,46.1,46.12,7900.0,37.5004,37.5329,37.4678,37.4841,7900.0
2007-09-25 13:35:00,46.12,46.16,46.1,46.11,7400.0,37.4841,37.5166,37.4678,37.476,7400.0
2007-09-25 13:40:00,46.1,46.11,46.07,46.09,33400.0,37.4678,37.476,37.4435,37.4597,33400.0
2007-09-25 13:45:00,46.09,46.14,46.01,46.1,12200.0,37.4597,37.5004,37.3947,37.4678,12200.0
2007-09-25 13:50:00,46.1,46.14,46.07,46.1,11500.0,37.4678,37.5004,37.4435,37.4678,11500.0
2007-09-25 13:55:00,46.09,46.15,46.09,46.1,7900.0,37.4597,37.5085,37.4597,37.4678,7900.0
2007-09-25 14:00:00,46.1,46.12,46.05,46.12,49100.0,37.4678,37.4841,37.4272,37.4841,49100.0
2007-09-25 14:05:00,46.13,46.14,46.1,46.12,12600.0,37.4922,37.5004,37.4678,37.4841,12600.0
2007-09-25 14:10:00,46.12,46.14,46.1,46.14,4100.0,37.4841,37.5004,37.4678,37.5004,4100.0
2007-09-25 14:15:00,46.1,46.12,46.09,46.11,27700.0,37.4678,37.4841,37.4597,37.476,27700.0
2007-09-25 14:20:00,46.1,46.12,46.1,46.11,17200.0,37.4678,37.4841,37.4678,37.476,17200.0
2007-09-25 14:25:00,46.12,46.16,46.1,46.11,11400.0,37.4841,37.5166,37.4678,37.476,11400.0
2007-09-25 14:30:00,46.11,46.14,46.1,46.11,13000.0,37.476,37.5004,37.4678,37.476,13000.0
2007-09-25 14:35:00,46.12,46.12,46.1,46.11,6600.0,37.4841,37.4841,37.4678,37.476,6600.0
2007-09-25 14:40:00,46.11,46.13,46.1,46.12,4900.0,37.476,37.4922,37.4678,37.4841,4900.0
2007-09-25 14:45:00,46.12,46.18,46.11,46.16,15500.0,37.4841,37.5329,37.476,37.5166,15500.0
2007-09-25 14:50:00,46.15,46.18,46.14,46.16,14600.0,37.5085,37.5329,37.5004,37.5166,14600.0
2007-09-25 14:55:00,46.14,46.19,46.1,46.17,12600.0,37.5004,37.541,37.4678,37.5247,12600.0
2007-09-25 15:00:00,46.18,46.19,46.1,46.11,10900.0,37.5329,37.541,37.4678,37.476,10900.0
2007-09-25 15:05:00,46.1,46.12,46.1,46.1,9300.0,37.4678,37.4841,37.4678,37.4678,9300.0
2007-09-25 15:10:00,46.1,46.13,46.1,46.13,16600.0,37.4678,37.4922,37.4678,37.4922,16600.0
2007-09-25 15:15:00,46.14,46.17,46.13,46.15,9000.0,37.5004,37.5247,37.4922,37.5085,9000.0
2007-09-25 15:20:00,46.14,46.14,46.1,46.12,4000.0,37.5004,37.5004,37.4678,37.4841,4000.0
2007-09-25 15:25:00,46.12,46.15,46.1,46.11,15000.0,37.4841,37.5085,37.4678,37.476,15000.0
2007-09-25 15:30:00,46.1,46.16,46.1,46.1,18100.0,37.4678,37.5166,37.4678,37.4678,18100.0
2007-09-25 15:35:00,46.1,46.12,46.09,46.1,10000.0,37.4678,37.4841,37.4597,37.4678,10000.0
2007-09-25 15:40:00,46.1,46.15,46.09,46.11,39000.0,37.4678,37.5085,37.4597,37.476,39000.0
2007-09-25 15:45:00,46.1,46.11,46.06,46.07,29900.0,37.4678,37.476,37.4353,37.4435,29900.0
2007-09-25 15:50:00,46.06,46.15,46.06,46.12,21600.0,37.4353,37.5085,37.4353,37.4841,21600.0
2007-09-25 15:55:00,46.11,46.19,46.1,46.15,38100.0,37.476,37.541,37.4678,37.5085,38100.0
2007-09-26 09:30:00,46.05,46.2,46.05,46.2,26200.0,37.4272,37.5491,37.4272,37.5491,26200.0
2007-09-26 09:35:00,46.16,46.35,46.16,46.32,13700.0,37.5166,37.671,37.5166,37.6466,13700.0
2007-09-26 09:40:00,46.34,46.38,46.23,46.32,21100.0,37.6629,37.6954,37.5735,37.6466,21100.0
2007-09-26 09:45:00,46.31,46.38,46.28,46.3,14800.0,37.6385,37.6954,37.6141,37.6304,14800.0
2007-09-26 09:50:00,46.33,46.36,46.26,46.31,13800.0,37.6548,37.6792,37.5979,37.6385,13800.0
2007-09-26 09:55:00,46.31,46.5,46.31,46.47,48900.0,37.6385,37.7929,37.6385,37.7686,48900.0
2007-09-26 10:00:00,46.46,46.48,46.44,46.46,6100.0,37.7604,37.7767,37.7442,37.7604,6100.0
2007-09-26 10:05:00,46.46,46.46,46.35,46.42,10200.0,37.7604,37.7604,37.671,37.7279,10200.0
2007-09-26 10:10:00,46.41,46.47,46.39,46.39,9300.0,37.7198,37.7686,37.7035,37.7035,9300.0
2007-09-26 10:15:00,46.39,46.39,46.36,46.37,5400.0,37.7035,37.7035,37.6792,37.6873,5400.0
2007-09-26 10:20:00,46.39,46.39,46.29,46.33,30900.0,37.7035,37.7035,37.6223,37.6548,30900.0
2007-09-26 10:25:00,46.34,46.42,46.32,46.4,31200.0,37.6629,37.7279,37.6466,37.7117,31200.0
2007-09-26 10:30:00,46.4,46.42,46.36,46.41,8900.0,37.7117,37.7279,37.6792,37.7198,8900.0
2007-09-26 10:35:00,46.4,46.42,46.36,46.42,5800.0,37.7117,37.7279,37.6792,37.7279,5800.0
2007-09-26 10:40:00,46.4,46.43,46.38,46.43,5500.0,37.7117,37.736,37.6954,37.736,5500.0
2007-09-26 10:45:00,46.46,46.46,46.43,46.44,5700.0,37.7604,37.7604,37.736,37.7442,5700.0
2007-09-26 10:50:00,46.44,46.47,46.43,46.43,10800.0,37.7442,37.7686,37.736,37.736,10800.0
2007-09-26 10:55:00,46.42,46.45,46.4,46.42,11700.0,37.7279,37.7523,37.7117,37.7279,11700.0
2007-09-26 11:00:00,46.42,46.45,46.42,46.42,10400.0,37.7279,37.7523,37.7279,37.7279,10400.0
2007-09-26 11:05:00,46.42,46.57,46.42,46.51,11800.0,37.7279,37.8498,37.7279,37.8011,11800.0
2007-09-26 11:10:00,46.52,46.55,46.51,46.51,7800.0,37.8092,37.8336,37.8011,37.8011,7800.0
2007-09-26 11:15:00,46.52,46.53,46.48,46.5,5700.0,37.8092,37.8173,37.7767,37.7929,5700.0
2007-09-26 11:20:00,46.51,46.53,46.5,46.53,4100.0,37.8011,37.8173,37.7929,37.8173,4100.0
2007-09-26 11:25:00,46.53,46.55,46.5,46.52,3900.0,37.8173,37.8336,37.7929,37.8092,3900.0
2007-09-26 11:30:00,46.52,46.55,46.52,46.54,4200.0,37.8092,37.8336,37.8092,37.8255,4200.0
2007-09-26 11:35:00,46.54,46.56,46.53,46.53,9800.0,37.8255,37.8417,37.8173,37.8173,9800.0
2007-09-26 11:40:00,46.54,46.59,46.54,46.59,9700.0,37.8255,37.8661,37.8255,37.8661,9700.0
2007-09-26 11:45:00,46.6,46.61,46.59,46.61,8500.0,37.8742,37.8823,37.8661,37.8823,8500.0
2007-09-26 11:50:00,46.61,46.62,46.59,46.59,4000.0,37.8823,37.8905,37.8661,37.8661,4000.0
2007-09-26 11:55:00,46.59,46.62,46.59,46.61,6300.0,37.8661,37.8905,37.8661,37.8823,6300.0
2007-09-26 12:00:00,46.61,46.63,46.6,46.62,6900.0,37.8823,37.8986,37.8742,37.8905,6900.0
2007-09-26 12:05:00,46.62,46.65,46.59,46.62,16500.0,37.8905,37.9149,37.8661,37.8905,16500.0
2007-09-26 12:10:00,46.61,46.65,46.6,46.65,4900.0,37.8823,37.9149,37.8742,37.9149,4900.0
2007-09-26 12:15:00,46.65,46.74,46.64,46.72,17200.0,37.9149,37.988,37.9067,37.9717,17200.0
2007-09-26 12:20:00,46.68,46.75,46.68,46.75,24800.0,37.9392,37.9961,37.9392,37.9961,24800.0
2007-09-26 12:25:00,46.75,46.79,46.75,46.77,14700.0,37.9961,38.0286,37.9961,38.0124,14700.0
2007-09-26 12:30:00,46.76,46.77,46.75,46.76,4800.0,38.0043,38.0124,37.9961,38.0043,4800.0
2007-09-26 12:35:00,46.75,46.78,46.75,46.78,7500.0,37.9961,38.0205,37.9961,38.0205,7500.0
2007-09-26 12:40:00,46.78,46.83,46.77,46.77,12800.0,38.0205,38.0611,38.0124,38.0124,12800.0
2007-09-26 12:45:00,46.76,46.77,46.74,46.75,8900.0,38.0043,38.0124,37.988,37.9961,8900.0
2007-09-26 12:50:00,46.76,46.78,46.75,46.78,5100.0,38.0043,38.0205,37.9961,38.0205,5100.0
2007-09-26 12:55:00,46.78,46.8,46.77,46.79,8400.0,38.0205,38.0368,38.0124,38.0286,8400.0
2007-09-26 13:00:00,46.78,46.84,46.77,46.82,8000.0,38.0205,38.0693,38.0124,38.053,8000.0
2007-09-26 13:05:00,46.82,46.84,46.79,46.79,6000.0,38.053,38.0693,38.0286,38.0286,6000.0
2007-09-26 13:10:00,46.8,46.8,46.75,46.75,5800.0,38.0368,38.0368,37.9961,37.9961,5800.0
2007-09-26 13:15:00,46.75,46.77,46.74,46.76,8300.0,37.9961,38.0124,37.988,38.0043,8300.0
2007-09-26 13:20:00,46.75,46.77,46.75,46.75,3000.0,37.9961,38.0124,37.9961,37.9961,3000.0
2007-09-26 13:25:00,46.76,46.77,46.75,46.77,4500.0,38.0043,38.0124,37.9961,38.0124,4500.0
2007-09-26 13:30:00,46.76,46.77,46.71,46.73,17900.0,38.0043,38.0124,37.9636,37.9799,17900.0
2007-09-26 13:35:00,46.73,46.74,46.68,46.74,9600.0,37.9799,37.988,37.9392,37.988,9600.0
2007-09-26 13:40:00,46.74,46.75,46.68,46.7,17100.0,37.988,37.9961,37.9392,37.9555,17100.0
2007-09-26 13:45:00,46.69,46.7,46.65,46.7,23800.0,37.9474,37.9555,37.9149,37.9555,23800.0
2007-09-26 13:50:00,46.69,46.69,46.66,46.66,7800.0,37.9474,37.9474,37.923,37.923,7800.0
2007-09-26 13:55:00,46.65,46.7,46.65,46.7,19400.0,37.9149,37.9555,37.9149,37.9555,19400.0
2007-09-26 14:00:00,46.71,46.71,46.68,46.68,6600.0,37.9636,37.9636,37.9392,37.9392,6600.0
2007-09-26 14:05:00,46.69,46.72,46.68,46.7,19800.0,37.9474,37.9717,37.9392,37.9555,19800.0
2007-09-26 14:10:00,46.7,46.72,46.69,46.71,9500.0,37.9555,37.9717,37.9474,37.9636,9500.0
2007-09-26 14:15:00,46.7,46.79,46.69,46.75,7500.0,37.9555,38.0286,37.9474,37.9961,7500.0
2007-09-26 14:20:00,46.74,46.74,46.68,46.68,4600.0,37.988,37.988,37.9392,37.9392,4600.0
2007-09-26 14:25:00,46.67,46.67,46.6,46.65,13100.0,37.9311,37.9311,37.8742,37.9149,13100.0
2007-09-26 14:30:00,46.66,46.71,46.64,46.65,11800.0,37.923,37.9636,37.9067,37.9149,11800.0
2007-09-26 14:35:00,46.65,46.71,46.64,46.67,8600.0,37.9149,37.9636,37.9067,37.9311,8600.0
2007-09-26 14:40:00,46.67,46.68,46.62,46.67,11300.0,37.9311,37.9392,37.8905,37.9311,11300.0
2007-09-26 14:45:00,46.67,46.67,46.63,46.63,7600.0,37.9311,37.9311,37.8986,37.8986,7600.0
2007-09-26 14:50:00,46.64,46.69,46.63,46.63,11600.0,37.9067,37.9474,37.8986,37.8986,11600.0
2007-09-26 14:55:00,46.64,46.66,46.62,46.63,17900.0,37.9067,37.923,37.8905,37.8986,17900.0
2007-09-26 15:00:00,46.64,46.68,46.64,46.65,6500.0,37.9067,37.9392,37.9067,37.9149,6500.0
2007-09-26 15:05:00,46.65,46.74,46.63,46.74,16600.0,37.9149,37.988,37.8986,37.988,16600.0
2007-09-26 15:10:00,46.74,46.78,46.7,46.78,15500.0,37.988,38.0205,37.9555,38.0205,15500.0
2007-09-26 15:15:00,46.77,46.81,46.76,46.81,12900.0,38.0124,38.0449,38.0043,38.0449,12900.0
2007-09-26 15:20:00,46.81,46.82,46.77,46.78,15200.0,38.0449,38.053,38.0124,38.0205,15200.0
2007-09-26 15:25:00,46.78,46.86,46.77,46.86,23700.0,38.0205,38.0855,38.0124,38.0855,23700.0
2007-09-26 15:30:00,46.85,46.86,46.78,46.8,12700.0,38.0774,38.0855,38.0205,38.0368,12700.0
2007-09-26 15:35:00,46.79,46.79,46.71,46.73,20000.0,38.0286,38.0286,37.9636,37.9799,20000.0
2007-09-26 15:40:00,46.74,46.75,46.71,46.71,13700.0,37.988,37.9961,37.9636,37.9636,13700.0
2007-09-26 15:45:00,46.7,46.71,46.67,46.7,18700.0,37.9555,37.9636,37.9311,37.9555,18700.0
2007-09-26 15:50:00,46.7,46.71,46.66,46.69,22900.0,37.9555,37.9636,37.923,37.9474,22900.0
2007-09-26 15:55:00,46.69,46.73,46.65,46.73,24000.0,37.9474,37.9799,37.9149,37.9799,24000.0
2007-09-27 09:30:00,46.8,47.15,46.8,47.05,20700.0,38.0368,38.3212,38.0368,38.24,20700.0
2007-09-27 09:35:00,47.1,47.29,47.07,47.23,25500.0,38.2806,38.435,38.2562,38.3863,25500.0
2007-09-27 09:40:00,47.24,47.33,47.24,47.31,16700.0,38.3944,38.4675,38.3944,38.4513,16700.0
2007-09-27 09:45:00,47.31,47.46,47.3,47.4,17000.0,38.4513,38.5732,38.4431,38.5244,17000.0
2007-09-27 09:50:00,47.39,47.44,47.31,47.39,12000.0,38.5163,38.5569,38.4513,38.5163,12000.0
2007-09-27 09:55:00,47.33,47.49,47.32,47.49,24000.0,38.4675,38.5976,38.4594,38.5976,24000.0
2007-09-27 10:00:00,47.46,47.5,47.35,47.38,15600.0,38.5732,38.6057,38.4838,38.5082,15600.0
2007-09-27 10:05:00,47.38,47.39,47.34,47.37,18300.0,38.5082,38.5163,38.4757,38.5,18300.0
2007-09-27 10:10:00,47.37,47.42,47.35,47.35,22700.0,38.5,38.5407,38.4838,38.4838,22700.0
2007-09-27 10:15:00,47.35,47.39,47.35,47.39,5800.0,38.4838,38.5163,38.4838,38.5163,5800.0
2007-09-27 10:20:00,47.39,47.4,47.25,47.27,11900.0,38.5163,38.5244,38.4025,38.4188,11900.0
2007-09-27 10:25:00,47.25,47.31,47.23,47.28,17100.0,38.4025,38.4513,38.3863,38.4269,17100.0
2007-09-27 10:30:00,47.25,47.27,47.21,47.25,10600.0,38.4025,38.4188,38.37,38.4025,10600.0
2007-09-27 10:35:00,47.24,47.35,47.23,47.34,8500.0,38.3944,38.4838,38.3863,38.4757,8500.0
2007-09-27 10:40:00,47.33,47.42,47.32,47.35,13400.0,38.4675,38.5407,38.4594,38.4838,13400.0
2007-09-27 10:45:00,47.37,47.37,47.22,47.22,11000.0,38.5,38.5,38.3781,38.3781,11000.0
2007-09-27 10:50:00,47.23,47.24,47.22,47.23,4900.0,38.3863,38.3944,38.3781,38.3863,4900.0
2007-09-27 10:55:00,47.26,47.36,47.26,47.35,9400.0,38.4106,38.4919,38.4106,38.4838,9400.0
2007-09-27 11:00:00,47.32,47.33,47.26,47.29,4600.0,38.4594,38.4675,38.4106,38.435,4600.0
2007-09-27 11:05:00,47.28,47.29,47.24,47.26,5200.0,38.4269,38.435,38.3944,38.4106,5200.0
2007-09-27 11:10:00,47.25,47.26,47.19,47.2,5800.0,38.4025,38.4106,38.3537,38.3619,5800.0
2007-09-27 11:15:00,47.21,47.23,47.18,47.18,6800.0,38.37,38.3863,38.3456,38.3456,6800.0
2007-09-27 11:20:00,47.18,47.18,47.12,47.14,8700.0,38.3456,38.3456,38.2968,38.3131,8700.0
2007-09-27 11:25:00,47.14,47.19,47.11,47.18,12400.0,38.3131,38.3537,38.2887,38.3456,12400.0
2007-09-27 11:30:00,47.16,47.19,47.15,47.18,7000.0,38.3294,38.3537,38.3212,38.3456,7000.0
2007-09-27 11:35:00,47.18,47.19,47.16,47.19,4800.0,38.3456,38.3537,38.3294,38.3537,4800.0
2007-09-27 11:40:00,47.18,47.23,47.18,47.2,18400.0,38.3456,38.3863,38.3456,38.3619,18400.0
2007-09-27 11:45:00,47.21,47.27,47.21,47.25,14600.0,38.37,38.4188,38.37,38.4025,14600.0
2007-09-27 11:50:00,47.24,47.3,47.24,47.28,7200.0,38.3944,38.4431,38.3944,38.4269,7200.0
2007-09-27 11:55:00,47.28,47.28,47.24,47.26,2900.0,38.4269,38.4269,38.3944,38.4106,2900.0
2007-09-27 12:00:00,47.25,47.38,47.25,47.38,8900.0,38.4025,38.5082,38.4025,38.5082,8900.0
2007-09-27 12:05:00,47.39,47.39,47.27,47.27,4300.0,38.5163,38.5163,38.4188,38.4188,4300.0
2007-09-27 12:10:00,47.26,47.29,47.25,47.29,3900.0,38.4106,38.435,38.4025,38.435,3900.0
2007-09-27 12:15:00,47.28,47.28,47.26,47.26,5700.0,38.4269,38.4269,38.4106,38.4106,5700.0
2007-09-27 12:20:00,47.28,47.3,47.26,47.28,18000.0,38.4269,38.4431,38.4106,38.4269,18000.0
2007-09-27 12:25:00,47.29,47.3,47.27,47.29,5100.0,38.435,38.4431,38.4188,38.435,5100.0
2007-09-27 12:30:00,47.28,47.31,47.28,47.3,31700.0,38.4269,38.4513,38.4269,38.4431,31700.0
2007-09-27 12:35:00,47.29,47.31,47.27,47.27,11100.0,38.435,38.4513,38.4188,38.4188,11100.0
2007-09-27 12:40:00,47.26,47.26,47.24,47.24,5100.0,38.4106,38.4106,38.3944,38.3944,5100.0
2007-09-27 12:45:00,47.24,47.25,47.22,47.24,3000.0,38.3944,38.4025,38.3781,38.3944,3000.0
2007-09-27 12:50:00,47.24,47.27,47.21,47.25,14600.0,38.3944,38.4188,38.37,38.4025,14600.0
2007-09-27 12:55:00,47.25,47.29,47.25,47.25,8000.0,38.4025,38.435,38.4025,38.4025,8000.0
2007-09-27 13:00:00,47.24,47.29,47.21,47.27,8400.0,38.3944,38.435,38.37,38.4188,8400.0
2007-09-27 13:05:00,47.28,47.3,47.25,47.3,7200.0,38.4269,38.4431,38.4025,38.4431,7200.0
2007-09-27 13:10:00,47.31,47.31,47.29,47.31,2100.0,38.4513,38.4513,38.435,38.4513,2100.0
2007-09-27 13:15:00,47.29,47.31,47.26,47.3,5000.0,38.435,38.4513,38.4106,38.4431,5000.0
2007-09-27 13:20:00,47.29,47.3,47.25,47.25,4300.0,38.435,38.4431,38.4025,38.4025,4300.0
2007-09-27 13:25:00,47.25,47.28,47.25,47.26,2700.0,38.4025,38.4269,38.4025,38.4106,2700.0
2007-09-27 13:30:00,47.26,47.27,47.26,47.26,2500.0,38.4106,38.4188,38.4106,38.4106,2500.0
2007-09-27 13:35:00,47.25,47.27,47.25,47.25,6500.0,38.4025,38.4188,38.4025,38.4025,6500.0
2007-09-27 13:40:00,47.25,47.28,47.25,47.27,6500.0,38.4025,38.4269,38.4025,38.4188,6500.0
2007-09-27 13:45:00,47.28,47.29,47.26,47.28,3800.0,38.4269,38.435,38.4106,38.4269,3800.0
2007-09-27 13:50:00,47.28,47.3,47.27,47.29,5900.0,38.4269,38.4431,38.4188,38.435,5900.0
2007-09-27 13:55:00,47.3,47.34,47.29,47.29,6400.0,38.4431,38.4757,38.435,38.435,6400.0
2007-09-27 14:00:00,47.29,47.33,47.28,47.32,3300.0,38.435,38.4675,38.4269,38.4594,3300.0
2007-09-27 14:05:00,47.33,47.35,47.32,47.32,8200.0,38.4675,38.4838,38.4594,38.4594,8200.0
2007-09-27 14:10:00,47.32,47.39,47.32,47.39,7700.0,38.4594,38.5163,38.4594,38.5163,7700.0
2007-09-27 14:15:00,47.39,47.4,47.37,47.39,6000.0,38.5163,38.5244,38.5,38.5163,6000.0
2007-09-27 14:20:00,47.39,47.4,47.38,47.4,9400.0,38.5163,38.5244,38.5082,38.5244,9400.0
2007-09-27 14:25:00,47.39,47.45,47.39,47.45,7000.0,38.5163,38.5651,38.5163,38.5651,7000.0
2007-09-27 14:30:00,47.45,47.46,47.44,47.45,11200.0,38.5651,38.5732,38.5569,38.5651,11200.0
2007-09-27 14:35:00,47.45,47.45,47.38,47.38,12000.0,38.5651,38.5651,38.5082,38.5082,12000.0
2007-09-27 14:40:00,47.38,47.39,47.34,47.34,8100.0,38.5082,38.5163,38.4757,38.4757,8100.0
2007-09-27 14:45:00,47.34,47.36,47.32,47.36,5800.0,38.4757,38.4919,38.4594,38.4919,5800.0
2007-09-27 14:50:00,47.35,47.41,47.35,47.36,15400.0,38.4838,38.5325,38.4838,38.4919,15400.0
2007-09-27 14:55:00,47.36,47.37,47.36,47.36,5700.0,38.4919,38.5,38.4919,38.4919,5700.0
2007-09-27 15:00:00,47.37,47.45,47.37,47.43,10900.0,38.5,38.5651,38.5,38.5488,10900.0
2007-09-27 15:05:00,47.43,47.44,47.4,47.4,7600.0,38.5488,38.5569,38.5244,38.5244,7600.0
2007-09-27 15:10:00,47.39,47.46,47.39,47.45,8000.0,38.5163,38.5732,38.5163,38.5651,8000.0
2007-09-27 15:15:00,47.45,47.47,47.44,47.47,4400.0,38.5651,38.5813,38.5569,38.5813,4400.0
2007-09-27 15:20:00,47.47,47.47,47.43,47.45,15900.0,38.5813,38.5813,38.5488,38.5651,15900.0
2007-09-27 15:25:00,47.45,47.46,47.4,47.42,11300.0,38.5651,38.5732,38.5244,38.5407,11300.0
2007-09-27 15:30:00,47.41,47.45,47.4,47.44,15300.0,38.5325,38.5651,38.5244,38.5569,15300.0
2007-09-27 15:35:00,47.44,47.47,47.44,47.44,15800.0,38.5569,38.5813,38.5569,38.5569,15800.0
2007-09-27 15:40:00,47.45,47.5,47.45,47.5,16000.0,38.5651,38.6057,38.5651,38.6057,16000.0
2007-09-27 15:45:00,47.5,47.52,47.45,47.49,34700.0,38.6057,38.6219,38.5651,38.5976,34700.0
2007-09-27 15:50:00,47.51,47.56,47.5,47.55,22200.0,38.6138,38.6545,38.6057,38.6463,22200.0
2007-09-27 15:55:00,47.55,47.56,47.51,47.56,26200.0,38.6463,38.6545,38.6138,38.6545,26200.0
2007-09-28 09:30:00,47.32,47.5,47.2,47.43,24300.0,38.4594,38.6057,38.3619,38.5488,24300.0
2007-09-28 09:35:00,47.38,47.44,47.36,47.37,4700.0,38.5082,38.5569,38.4919,38.5,4700.0
2007-09-28 09:40:00,47.39,47.42,47.32,47.41,10800.0,38.5163,38.5407,38.4594,38.5325,10800.0
2007-09-28 09:45:00,47.45,47.46,47.38,47.38,7800.0,38.5651,38.5732,38.5082,38.5082,7800.0
2007-09-28 09:50:00,47.4,47.46,47.36,47.44,10400.0,38.5244,38.5732,38.4919,38.5569,10400.0
2007-09-28 09:55:00,47.4,47.41,47.32,47.34,8200.0,38.5244,38.5325,38.4594,38.4757,8200.0
2007-09-28 10:00:00,47.36,47.47,47.33,47.41,15700.0,38.4919,38.5813,38.4675,38.5325,15700.0
2007-09-28 10:05:00,47.42,47.45,47.36,47.44,7200.0,38.5407,38.5651,38.4919,38.5569,7200.0
2007-09-28 10:10:00,47.41,47.43,47.37,47.43,7700.0,38.5325,38.5488,38.5,38.5488,7700.0
2007-09-28 10:15:00,47.42,47.42,47.34,47.36,11700.0,38.5407,38.5407,38.4757,38.4919,11700.0
2007-09-28 10:20:00,47.37,47.5,47.36,47.49,7100.0,38.5,38.6057,38.4919,38.5976,7100.0
2007-09-28 10:25:00,47.46,47.47,47.36,47.36,13000.0,38.5732,38.5813,38.4919,38.4919,13000.0
2007-09-28 10:30:00,47.37,47.37,47.23,47.36,14000.0,38.5,38.5,38.3863,38.4919,14000.0
2007-09-28 10:35:00,47.36,47.38,47.32,47.35,8100.0,38.4919,38.5082,38.4594,38.4838,8100.0
2007-09-28 10:40:00,47.34,47.37,47.28,47.28,14200.0,38.4757,38.5,38.4269,38.4269,14200.0
2007-09-28 10:45:00,47.28,47.29,47.22,47.28,9600.0,38.4269,38.435,38.3781,38.4269,9600.0
2007-09-28 10:50:00,47.27,47.3,47.26,47.3,13000.0,38.4188,38.4431,38.4106,38.4431,13000.0
2007-09-28 10:55:00,47.32,47.32,47.21,47.24,9800.0,38.4594,38.4594,38.37,38.3944,9800.0
2007-09-28 11:00:00,47.23,47.29,47.21,47.23,14000.0,38.3863,38.435,38.37,38.3863,14000.0
2007-09-28 11:05:00,47.23,47.33,47.23,47.33,10900.0,38.3863,38.4675,38.3863,38.4675,10900.0
2007-09-28 11:10:00,47.32,47.32,47.28,47.3,5200.0,38.4594,38.4594,38.4269,38.4431,5200.0
2007-09-28 11:15:00,47.29,47.32,47.29,47.32,4000.0,38.435,38.4594,38.435,38.4594,4000.0
2007-09-28 11:20:00,47.32,47.33,47.29,47.31,5800.0,38.4594,38.4675,38.435,38.4513,5800.0
2007-09-28 11:25:00,47.31,47.31,47.2,47.2,6800.0,38.4513,38.4513,38.3619,38.3619,6800.0
2007-09-28 11:30:00,47.18,47.2,47.15,47.18,8000.0,38.3456,38.3619,38.3212,38.3456,8000.0
2007-09-28 11:35:00,47.17,47.18,47.13,47.15,9000.0,38.3375,38.3456,38.305,38.3212,9000.0
2007-09-28 11:40:00,47.13,47.19,47.13,47.19,4800.0,38.305,38.3537,38.305,38.3537,4800.0
2007-09-28 11:45:00,47.17,47.2,47.16,47.16,3300.0,38.3375,38.3619,38.3294,38.3294,3300.0
2007-09-28 11:50:00,47.17,47.17,47.12,47.13,4300.0,38.3375,38.3375,38.2968,38.305,4300.0
2007-09-28 11:55:00,47.14,47.17,47.09,47.12,9100.0,38.3131,38.3375,38.2725,38.2968,9100.0
2007-09-28 12:00:00,47.1,47.13,47.1,47.11,7000.0,38.2806,38.305,38.2806,38.2887,7000.0
2007-09-28 12:05:00,47.12,47.16,47.09,47.13,7600.0,38.2968,38.3294,38.2725,38.305,7600.0
2007-09-28 12:10:00,47.11,47.13,47.04,47.04,15900.0,38.2887,38.305,38.2318,38.2318,15900.0
2007-09-28 12:15:00,47.06,47.13,47.03,47.13,15700.0,38.2481,38.305,38.2237,38.305,15700.0
2007-09-28 12:20:00,47.13,47.17,47.09,47.15,14900.0,38.305,38.3375,38.2725,38.3212,14900.0
2007-09-28 12:25:00,47.13,47.25,47.11,47.19,19200.0,38.305,38.4025,38.2887,38.3537,19200.0
2007-09-28 12:30:00,47.2,47.24,47.19,47.22,5800.0,38.3619,38.3944,38.3537,38.3781,5800.0
2007-09-28 12:35:00,47.21,47.22,47.21,47.22,2800.0,38.37,38.3781,38.37,38.3781,2800.0
2007-09-28 12:40:00,47.22,47.25,47.21,47.21,5000.0,38.3781,38.4025,38.37,38.37,5000.0
2007-09-28 12:45:00,47.21,47.21,47.18,47.19,8600.0,38.37,38.37,38.3456,38.3537,8600.0
2007-09-28 12:50:00,47.2,47.26,47.2,47.26,5600.0,38.3619,38.4106,38.3619,38.4106,5600.0
2007-09-28 12:55:00,47.26,47.3,47.26,47.28,5600.0,38.4106,38.4431,38.4106,38.4269,5600.0
2007-09-28 13:00:00,47.28,47.28,47.26,47.28,7400.0,38.4269,38.4269,38.4106,38.4269,7400.0
2007-09-28 13:05:00,47.29,47.33,47.27,47.33,6900.0,38.435,38.4675,38.4188,38.4675,6900.0
2007-09-28 13:10:00,47.33,47.33,47.3,47.31,3200.0,38.4675,38.4675,38.4431,38.4513,3200.0
2007-09-28 13:15:00,47.31,47.38,47.28,47.37,8900.0,38.4513,38.5082,38.4269,38.5,8900.0
2007-09-28 13:20:00,47.37,47.37,47.35,47.36,2900.0,38.5,38.5,38.4838,38.4919,2900.0
2007-09-28 13:25:00,47.37,47.38,47.35,47.36,3900.0,38.5,38.5082,38.4838,38.4919,3900.0
2007-09-28 13:30:00,47.37,47.37,47.34,47.36,2800.0,38.5,38.5,38.4757,38.4919,2800.0
2007-09-28 13:35:00,47.35,47.38,47.33,47.35,12800.0,38.4838,38.5082,38.4675,38.4838,12800.0
2007-09-28 13:40:00,47.35,47.42,47.34,47.4,7200.0,38.4838,38.5407,38.4757,38.5244,7200.0
2007-09-28 13:45:00,47.4,47.42,47.39,47.39,4500.0,38.5244,38.5407,38.5163,38.5163,4500.0
2007-09-28 13:50:00,47.4,47.4,47.39,47.4,4800.0,38.5244,38.5244,38.5163,38.5244,4800.0
2007-09-28 13:55:00,47.41,47.42,47.4,47.42,3600.0,38.5325,38.5407,38.5244,38.5407,3600.0
2007-09-28 14:00:00,47.41,47.45,47.4,47.44,5600.0,38.5325,38.5651,38.5244,38.5569,5600.0
2007-09-28 14:05:00,47.43,47.44,47.42,47.42,6800.0,38.5488,38.5569,38.5407,38.5407,6800.0
2007-09-28 14:10:00,47.43,47.43,47.35,47.35,13600.0,38.5488,38.5488,38.4838,38.4838,13600.0
2007-09-28 14:15:00,47.36,47.38,47.34,47.38,7800.0,38.4919,38.5082,38.4757,38.5082,7800.0
2007-09-28 14:20:00,47.38,47.38,47.37,47.38,3200.0,38.5082,38.5082,38.5,38.5082,3200.0
2007-09-28 14:25:00,47.38,47.39,47.35,47.36,10500.0,38.5082,38.5163,38.4838,38.4919,10500.0
2007-09-28 14:30:00,47.36,47.37,47.34,47.37,7100.0,38.4919,38.5,38.4757,38.5,7100.0
2007-09-28 14:35:00,47.37,47.42,47.36,47.42,10600.0,38.5,38.5407,38.4919,38.5407,10600.0
2007-09-28 14:40:00,47.41,47.41,47.39,47.4,6800.0,38.5325,38.5325,38.5163,38.5244,6800.0
2007-09-28 14:45:00,47.4,47.41,47.36,47.37,11400.0,38.5244,38.5325,38.4919,38.5,11400.0
2007-09-28 14:50:00,47.36,47.36,47.34,47.34,5100.0,38.4919,38.4919,38.4757,38.4757,5100.0
2007-09-28 14:55:00,47.34,47.38,47.31,47.37,13800.0,38.4757,38.5082,38.4513,38.5,13800.0
2007-09-28 15:00:00,47.38,47.4,47.3,47.3,13900.0,38.5082,38.5244,38.4431,38.4431,13900.0
2007-09-28 15:05:00,47.3,47.36,47.28,47.28,13300.0,38.4431,38.4919,38.4269,38.4269,13300.0
2007-09-28 15:10:00,47.28,47.28,47.2,47.22,10700.0,38.4269,38.4269,38.3619,38.3781,10700.0
2007-09-28 15:15:00,47.21,47.25,47.17,47.25,18100.0,38.37,38.4025,38.3375,38.4025,18100.0
2007-09-28 15:20:00,47.25,47.28,47.19,47.22,20000.0,38.4025,38.4269,38.3537,38.3781,20000.0
2007-09-28 15:25:00,47.22,47.25,47.2,47.25,12500.0,38.3781,38.4025,38.3619,38.4025,12500.0
2007-09-28 15:30:00,47.24,47.29,47.23,47.28,8500.0,38.3944,38.435,38.3863,38.4269,8500.0
2007-09-28 15:35:00,47.28,47.3,47.25,47.27,17000.0,38.4269,38.4431,38.4025,38.4188,17000.0
2007-09-28 15:40:00,47.27,47.31,47.23,47.25,16100.0,38.4188,38.4513,38.3863,38.4025,16100.0
2007-09-28 15:45:00,47.25,47.32,47.24,47.32,18400.0,38.4025,38.4594,38.3944,38.4594,18400.0
2007-09-28 15:50:00,47.32,47.32,47.24,47.31,19400.0,38.4594,38.4594,38.3944,38.4513,19400.0
2007-09-28 15:55:00,47.28,47.3,47.22,47.27,34000.0,38.4269,38.4431,38.3781,38.4188,34000.0
2007-10-01 09:30:00,47.06,47.37,47.06,47.37,16300.0,38.2481,38.5,38.2481,38.5,16300.0
2007-10-01 09:35:00,47.37,47.58,47.37,47.54,5200.0,38.5,38.6707,38.5,38.6382,5200.0
2007-10-01 09:40:00,47.53,47.62,47.43,47.58,10300.0,38.6301,38.7032,38.5488,38.6707,10300.0
2007-10-01 09:45:00,47.58,47.84,47.56,47.84,10300.0,38.6707,38.882,38.6545,38.882,10300.0
2007-10-01 09:50:00,47.84,47.84,47.57,47.62,9700.0,38.882,38.882,38.6626,38.7032,9700.0
2007-10-01 09:55:00,47.61,47.72,47.61,47.66,5400.0,38.6951,38.7845,38.6951,38.7357,5400.0
2007-10-01 10:00:00,47.68,47.79,47.67,47.75,7900.0,38.752,38.8414,38.7439,38.8089,7900.0
2007-10-01 10:05:00,47.77,47.81,47.71,47.79,12600.0,38.8251,38.8576,38.7764,38.8414,12600.0
2007-10-01 10:10:00,47.76,47.81,47.67,47.74,10500.0,38.817,38.8576,38.7439,38.8008,10500.0
2007-10-01 10:15:00,47.75,47.77,47.69,47.76,7600.0,38.8089,38.8251,38.7601,38.817,7600.0
2007-10-01 10:20:00,47.77,47.93,47.77,47.91,18400.0,38.8251,38.9552,38.8251,38.9389,18400.0
2007-10-01 10:25:00,47.91,47.91,47.87,47.88,10500.0,38.9389,38.9389,38.9064,38.9145,10500.0
2007-10-01 10:30:00,47.89,47.91,47.84,47.85,12000.0,38.9227,38.9389,38.882,38.8902,12000.0
2007-10-01 10:35:00,47.87,47.96,47.86,47.95,11400.0,38.9064,38.9796,38.8983,38.9714,11400.0
2007-10-01 10:40:00,47.95,47.98,47.93,47.96,9600.0,38.9714,38.9958,38.9552,38.9796,9600.0
2007-10-01 10:45:00,47.95,48.01,47.94,48.01,8200.0,38.9714,39.0202,38.9633,39.0202,8200.0
2007-10-01 10:50:00,48.03,48.03,48.0,48.0,8000.0,39.0365,39.0365,39.0121,39.0121,8000.0
2007-10-01 10:55:00,48.0,48.01,47.96,47.96,11400.0,39.0121,39.0202,38.9796,38.9796,11400.0
2007-10-01 11:00:00,47.97,48.0,47.91,47.94,13900.0,38.9877,39.0121,38.9389,38.9633,13900.0
2007-10-01 11:05:00,47.93,47.97,47.89,47.91,7100.0,38.9552,38.9877,38.9227,38.9389,7100.0
2007-10-01 11:10:00,47.93,47.95,47.91,47.92,1900.0,38.9552,38.9714,38.9389,38.947,1900.0
2007-10-01 11:15:00,47.92,47.94,47.88,47.92,5300.0,38.947,38.9633,38.9145,38.947,5300.0
2007-10-01 11:20:00,47.93,47.98,47.91,47.93,13100.0,38.9552,38.9958,38.9389,38.9552,13100.0
2007-10-01 11:25:00,47.94,47.96,47.91,47.96,7700.0,38.9633,38.9796,38.9389,38.9796,7700.0
2007-10-01 11:30:00,47.96,48.0,47.95,47.97,14700.0,38.9796,39.0121,38.9714,38.9877,14700.0
2007-10-01 11:35:00,47.98,48.03,47.92,47.96,10100.0,38.9958,39.0365,38.947,38.9796,10100.0
2007-10-01 11:40:00,47.96,48.01,47.94,48.0,6800.0,38.9796,39.0202,38.9633,39.0121,6800.0
2007-10-01 11:45:00,48.0,48.12,48.0,48.11,12100.0,39.0121,39.1096,39.0121,39.1015,12100.0
2007-10-01 11:50:00,48.1,48.22,48.09,48.21,11100.0,39.0933,39.1909,39.0852,39.1827,11100.0
2007-10-01 11:55:00,48.22,48.29,48.2,48.29,15900.0,39.1909,39.2478,39.1746,39.2478,15900.0
2007-10-01 12:00:00,48.27,48.28,48.23,48.27,10400.0,39.2315,39.2396,39.199,39.2315,10400.0
2007-10-01 12:05:00,48.27,48.28,48.21,48.21,6300.0,39.2315,39.2396,39.1827,39.1827,6300.0
2007-10-01 12:10:00,48.24,48.26,48.17,48.25,9600.0,39.2071,39.2234,39.1502,39.2153,9600.0
2007-10-01 12:15:00,48.25,48.27,48.22,48.26,7800.0,39.2153,39.2315,39.1909,39.2234,7800.0
2007-10-01 12:20:00,48.26,48.33,48.25,48.31,9200.0,39.2234,39.2803,39.2153,39.264,9200.0
2007-10-01 12:25:00,48.32,48.35,48.29,48.31,6000.0,39.2721,39.2965,39.2478,39.264,6000.0
2007-10-01 12:30:00,48.3,48.32,48.28,48.32,3200.0,39.2559,39.2721,39.2396,39.2721,3200.0
2007-10-01 12:35:00,48.32,48.32,48.27,48.27,3800.0,39.2721,39.2721,39.2315,39.2315,3800.0
2007-10-01 12:40:00,48.28,48.28,48.22,48.22,5500.0,39.2396,39.2396,39.1909,39.1909,5500.0
2007-10-01 12:45:00,48.21,48.22,48.18,48.18,3900.0,39.1827,39.1909,39.1584,39.1584,3900.0
2007-10-01 12:50:00,48.18,48.19,48.14,48.15,4400.0,39.1584,39.1665,39.1259,39.134,4400.0
2007-10-01 12:55:00,48.15,48.15,48.09,48.09,2800.0,39.134,39.134,39.0852,39.0852,2800.0
2007-10-01 13:00:00,48.09,48.12,48.08,48.08,3500.0,39.0852,39.1096,39.0771,39.0771,3500.0
2007-10-01 13:05:00,48.08,48.1,48.07,48.09,2900.0,39.0771,39.0933,39.069,39.0852,2900.0
2007-10-01 13:10:00,48.09,48.23,48.09,48.2,10600.0,39.0852,39.199,39.0852,39.1746,10600.0
2007-10-01 13:15:00,48.24,48.32,48.24,48.28,14200.0,39.2071,39.2721,39.2071,39.2396,14200.0
2007-10-01 13:20:00,48.27,48.29,48.24,48.27,3200.0,39.2315,39.2478,39.2071,39.2315,3200.0
2007-10-01 13:25:00,48.26,48.37,48.25,48.33,7500.0,39.2234,39.3128,39.2153,39.2803,7500.0
2007-10-01 13:30:00,48.33,48.33,48.3,48.3,6400.0,39.2803,39.2803,39.2559,39.2559,6400.0
2007-10-01 13:35:00,48.31,48.31,48.26,48.28,10300.0,39.264,39.264,39.2234,39.2396,10300.0
2007-10-01 13:40:00,48.29,48.31,48.2,48.2,14900.0,39.2478,39.264,39.1746,39.1746,14900.0
2007-10-01 13:45:00,48.21,48.22,48.14,48.16,12500.0,39.1827,39.1909,39.1259,39.1421,12500.0
2007-10-01 13:50:00,48.16,48.18,48.13,48.16,3900.0,39.1421,39.1584,39.1177,39.1421,3900.0
2007-10-01 13:55:00,48.14,48.14,48.1,48.11,13800.0,39.1259,39.1259,39.0933,39.1015,13800.0
2007-10-01 14:00:00,48.12,48.14,48.11,48.14,7300.0,39.1096,39.1259,39.1015,39.1259,7300.0
2007-10-01 14:05:00,48.14,48.14,48.09,48.11,9200.0,39.1259,39.1259,39.0852,39.1015,9200.0
2007-10-01 14:10:00,48.11,48.11,48.08,48.08,7300.0,39.1015,39.1015,39.0771,39.0771,7300.0
2007-10-01 14:15:00,48.09,48.09,48.04,48.06,6600.0,39.0852,39.0852,39.0446,39.0608,6600.0
2007-10-01 14:20:00,48.06,48.06,47.97,48.01,16900.0,39.0608,39.0608,38.9877,39.0202,16900.0
2007-10-01 14:25:00,48.0,48.01,47.97,47.97,3300.0,39.0121,39.0202,38.9877,38.9877,3300.0
2007-10-01 14:30:00,47.97,48.01,47.95,47.97,9800.0,38.9877,39.0202,38.9714,38.9877,9800.0
2007-10-01 14:35:00,47.98,48.0,47.97,47.98,3600.0,38.9958,39.0121,38.9877,38.9958,3600.0
2007-10-01 14:40:00,47.97,48.0,47.96,47.96,8300.0,38.9877,39.0121,38.9796,38.9796,8300.0
2007-10-01 14:45:00,47.95,47.98,47.89,47.89,18400.0,38.9714,38.9958,38.9227,38.9227,18400.0
2007-10-01 14:50:00,47.91,47.99,47.91,47.91,14500.0,38.9389,39.0039,38.9389,38.9389,14500.0
2007-10-01 14:55:00,47.91,47.95,47.9,47.92,6900.0,38.9389,38.9714,38.9308,38.947,6900.0
2007-10-01 15:00:00,47.92,47.93,47.88,47.9,20900.0,38.947,38.9552,38.9145,38.9308,20900.0
2007-10-01 15:05:00,47.91,47.91,47.87,47.9,8200.0,38.9389,38.9389,38.9064,38.9308,8200.0
2007-10-01 15:10:00,47.89,47.92,47.86,47.89,7900.0,38.9227,38.947,38.8983,38.9227,7900.0
2007-10-01 15:15:00,47.88,47.91,47.87,47.9,4400.0,38.9145,38.9389,38.9064,38.9308,4400.0
2007-10-01 15:20:00,47.9,47.9,47.84,47.85,4400.0,38.9308,38.9308,38.882,38.8902,4400.0
2007-10-01 15:25:00,47.85,47.9,47.79,47.84,10200.0,38.8902,38.9308,38.8414,38.882,10200.0
2007-10-01 15:30:00,47.85,47.87,47.81,47.87,15000.0,38.8902,38.9064,38.8576,38.9064,15000.0
2007-10-01 15:35:00,47.86,47.86,47.78,47.81,15900.0,38.8983,38.8983,38.8333,38.8576,15900.0
2007-10-01 15:40:00,47.81,47.84,47.79,47.84,13800.0,38.8576,38.882,38.8414,38.882,13800.0
2007-10-01 15:45:00,47.84,47.87,47.81,47.81,19400.0,38.882,38.9064,38.8576,38.8576,19400.0
2007-10-01 15:50:00,47.82,47.89,47.77,47.89,20400.0,38.8658,38.9227,38.8251,38.9227,20400.0
2007-10-01 15:55:00,47.89,47.89,47.82,47.85,36800.0,38.9227,38.9227,38.8658,38.8902,36800.0
2007-10-02 09:30:00,47.67,47.8,47.63,47.63,28400.0,38.7439,38.8495,38.7114,38.7114,28400.0
2007-10-02 09:35:00,47.69,47.73,47.55,47.63,9700.0,38.7601,38.7926,38.6463,38.7114,9700.0
2007-10-02 09:40:00,47.63,47.76,47.63,47.75,12200.0,38.7114,38.817,38.7114,38.8089,12200.0
2007-10-02 09:45:00,47.73,47.73,47.5,47.52,9000.0,38.7926,38.7926,38.6057,38.6219,9000.0
2007-10-02 09:50:00,47.56,47.58,47.48,47.58,7300.0,38.6545,38.6707,38.5894,38.6707,7300.0
2007-10-02 09:55:00,47.57,47.59,47.46,47.5,9000.0,38.6626,38.6788,38.5732,38.6057,9000.0
2007-10-02 10:00:00,47.49,47.5,47.42,47.49,6400.0,38.5976,38.6057,38.5407,38.5976,6400.0
2007-10-02 10:05:00,47.49,47.6,47.48,47.59,7600.0,38.5976,38.687,38.5894,38.6788,7600.0
2007-10-02 10:10:00,47.59,47.62,47.51,47.6,10200.0,38.6788,38.7032,38.6138,38.687,10200.0
2007-10-02 10:15:00,47.59,47.64,47.52,47.53,10900.0,38.6788,38.7195,38.6219,38.6301,10900.0
2007-10-02 10:20:00,47.52,47.52,47.45,47.45,11100.0,38.6219,38.6219,38.5651,38.5651,11100.0
2007-10-02 10:25:00,47.44,47.47,47.36,47.41,11800.0,38.5569,38.5813,38.4919,38.5325,11800.0
2007-10-02 10:30:00,47.41,47.41,47.3,47.36,8100.0,38.5325,38.5325,38.4431,38.4919,8100.0
2007-10-02 10:35:00,47.36,47.37,47.26,47.26,10800.0,38.4919,38.5,38.4106,38.4106,10800.0
2007-10-02 10:40:00,47.27,47.28,47.19,47.19,11000.0,38.4188,38.4269,38.3537,38.3537,11000.0
2007-10-02 10:45:00,47.19,47.21,47.17,47.17,5800.0,38.3537,38.37,38.3375,38.3375,5800.0
2007-10-02 10:50:00,47.17,47.27,47.17,47.27,6300.0,38.3375,38.4188,38.3375,38.4188,6300.0
2007-10-02 10:55:00,47.26,47.37,47.26,47.37,5100.0,38.4106,38.5,38.4106,38.5,5100.0
2007-10-02 11:00:00,47.37,47.37,47.27,47.29,6900.0,38.5,38.5,38.4188,38.435,6900.0
2007-10-02 11:05:00,47.29,47.31,47.28,47.3,1700.0,38.435,38.4513,38.4269,38.4431,1700.0
2007-10-02 11:10:00,47.28,47.31,47.27,47.29,10100.0,38.4269,38.4513,38.4188,38.435,10100.0
2007-10-02 11:15:00,47.29,47.29,47.26,47.26,3900.0,38.435,38.435,38.4106,38.4106,3900.0
2007-10-02 11:20:00,47.27,47.31,47.26,47.29,5500.0,38.4188,38.4513,38.4106,38.435,5500.0
2007-10-02 11:25:00,47.26,47.33,47.26,47.33,5400.0,38.4106,38.4675,38.4106,38.4675,5400.0
2007-10-02 11:30:00,47.34,47.42,47.34,47.38,7400.0,38.4757,38.5407,38.4757,38.5082,7400.0
2007-10-02 11:35:00,47.37,47.4,47.37,47.4,3400.0,38.5,38.5244,38.5,38.5244,3400.0
2007-10-02 11:40:00,47.4,47.46,47.39,47.46,12500.0,38.5244,38.5732,38.5163,38.5732,12500.0
2007-10-02 11:45:00,47.46,47.46,47.43,47.45,9100.0,38.5732,38.5732,38.5488,38.5651,9100.0
2007-10-02 11:50:00,47.45,47.45,47.43,47.44,4700.0,38.5651,38.5651,38.5488,38.5569,4700.0
2007-10-02 11:55:00,47.43,47.44,47.42,47.44,3300.0,38.5488,38.5569,38.5407,38.5569,3300.0
2007-10-02 12:00:00,47.44,47.45,47.39,47.4,3700.0,38.5569,38.5651,38.5163,38.5244,3700.0
2007-10-02 12:05:00,47.42,47.42,47.3,47.3,14800.0,38.5407,38.5407,38.4431,38.4431,14800.0
2007-10-02 12:10:00,47.3,47.36,47.29,47.3,13900.0,38.4431,38.4919,38.435,38.4431,13900.0
2007-10-02 12:15:00,47.29,47.35,47.29,47.34,8600.0,38.435,38.4838,38.435,38.4757,8600.0
2007-10-02 12:20:00,47.33,47.38,47.31,47.34,6200.0,38.4675,38.5082,38.4513,38.4757,6200.0
2007-10-02 12:25:00,47.35,47.38,47.26,47.38,6600.0,38.4838,38.5082,38.4106,38.5082,6600.0
2007-10-02 12:30:00,47.35,47.37,47.25,47.25,4400.0,38.4838,38.5,38.4025,38.4025,4400.0
2007-10-02 12:35:00,47.25,47.28,47.25,47.28,3400.0,38.4025,38.4269,38.4025,38.4269,3400.0
2007-10-02 12:40:00,47.29,47.29,47.2,47.21,5500.0,38.435,38.435,38.3619,38.37,5500.0
2007-10-02 12:45:00,47.23,47.26,47.19,47.26,7200.0,38.3863,38.4106,38.3537,38.4106,7200.0
2007-10-02 12:50:00,47.28,47.3,47.26,47.26,4300.0,38.4269,38.4431,38.4106,38.4106,4300.0
2007-10-02 12:55:00,47.26,47.29,47.26,47.29,3100.0,38.4106,38.435,38.4106,38.435,3100.0
2007-10-02 13:00:00,47.28,47.31,47.28,47.31,3200.0,38.4269,38.4513,38.4269,38.4513,3200.0
2007-10-02 13:05:00,47.31,47.31,47.26,47.27,7600.0,38.4513,38.4513,38.4106,38.4188,7600.0
2007-10-02 13:10:00,47.27,47.28,47.26,47.26,1900.0,38.4188,38.4269,38.4106,38.4106,1900.0
2007-10-02 13:15:00,47.27,47.29,47.21,47.21,7200.0,38.4188,38.435,38.37,38.37,7200.0
2007-10-02 13:20:00,47.22,47.23,47.19,47.19,6600.0,38.3781,38.3863,38.3537,38.3537,6600.0
2007-10-02 13:25:00,47.2,47.2,47.08,47.1,7500.0,38.3619,38.3619,38.2643,38.2806,7500.0
2007-10-02 13:30:00,47.09,47.12,47.09,47.1,15500.0,38.2725,38.2968,38.2725,38.2806,15500.0
2007-10-02 13:35:00,47.09,47.11,47.07,47.09,7200.0,38.2725,38.2887,38.2562,38.2725,7200.0
2007-10-02 13:40:00,47.11,47.12,47.09,47.11,5600.0,38.2887,38.2968,38.2725,38.2887,5600.0
2007-10-02 13:45:00,47.1,47.11,47.05,47.1,7200.0,38.2806,38.2887,38.24,38.2806,7200.0
2007-10-02 13:50:00,47.11,47.2,47.11,47.2,7700.0,38.2887,38.3619,38.2887,38.3619,7700.0
2007-10-02 13:55:00,47.2,47.23,47.19,47.23,10400.0,38.3619,38.3863,38.3537,38.3863,10400.0
2007-10-02 14:00:00,47.21,47.24,47.18,47.2,7300.0,38.37,38.3944,38.3456,38.3619,7300.0
2007-10-02 14:05:00,47.2,47.22,47.2,47.21,4200.0,38.3619,38.3781,38.3619,38.37,4200.0
2007-10-02 14:10:00,47.22,47.25,47.22,47.25,10700.0,38.3781,38.4025,38.3781,38.4025,10700.0
2007-10-02 14:15:00,47.25,47.25,47.2,47.24,9500.0,38.4025,38.4025,38.3619,38.3944,9500.0
2007-10-02 14:20:00,47.24,47.24,47.19,47.24,7900.0,38.3944,38.3944,38.3537,38.3944,7900.0
2007-10-02 14:25:00,47.25,47.25,47.2,47.21,6800.0,38.4025,38.4025,38.3619,38.37,6800.0
2007-10-02 14:30:00,47.22,47.25,47.21,47.23,12300.0,38.3781,38.4025,38.37,38.3863,12300.0
2007-10-02 14:35:00,47.24,47.25,47.23,47.24,3700.0,38.3944,38.4025,38.3863,38.3944,3700.0
2007-10-02 14:40:00,47.25,47.29,47.22,47.27,13300.0,38.4025,38.435,38.3781,38.4188,13300.0
2007-10-02 14:45:00,47.26,47.3,47.25,47.29,7400.0,38.4106,38.4431,38.4025,38.435,7400.0
2007-10-02 14:50:00,47.29,47.3,47.28,47.3,4700.0,38.435,38.4431,38.4269,38.4431,4700.0
2007-10-02 14:55:00,47.3,47.32,47.3,47.31,11100.0,38.4431,38.4594,38.4431,38.4513,11100.0
2007-10-02 15:00:00,47.31,47.32,47.29,47.29,6800.0,38.4513,38.4594,38.435,38.435,6800.0
2007-10-02 15:05:00,47.28,47.3,47.27,47.29,5000.0,38.4269,38.4431,38.4188,38.435,5000.0
2007-10-02 15:10:00,47.3,47.31,47.22,47.22,10500.0,38.4431,38.4513,38.3781,38.3781,10500.0
2007-10-02 15:15:00,47.24,47.25,47.22,47.25,7700.0,38.3944,38.4025,38.3781,38.4025,7700.0
2007-10-02 15:20:00,47.25,47.29,47.24,47.29,11500.0,38.4025,38.435,38.3944,38.435,11500.0
2007-10-02 15:25:00,47.28,47.33,47.28,47.32,15300.0,38.4269,38.4675,38.4269,38.4594,15300.0
2007-10-02 15:30:00,47.32,47.36,47.31,47.36,13500.0,38.4594,38.4919,38.4513,38.4919,13500.0
2007-10-02 15:35:00,47.36,47.39,47.35,47.39,13500.0,38.4919,38.5163,38.4838,38.5163,13500.0
2007-10-02 15:40:00,47.38,47.44,47.38,47.44,12600.0,38.5082,38.5569,38.5082,38.5569,12600.0
2007-10-02 15:45:00,47.44,47.48,47.43,47.48,9900.0,38.5569,38.5894,38.5488,38.5894,9900.0
2007-10-02 15:50:00,47.48,47.48,47.39,47.39,14800.0,38.5894,38.5894,38.5163,38.5163,14800.0
2007-10-02 15:55:00,47.39,47.44,47.38,47.39,27300.0,38.5163,38.5569,38.5082,38.5163,27300.0
2007-10-03 09:30:00,47.21,47.3,47.14,47.24,11500.0,38.37,38.4431,38.3131,38.3944,11500.0
2007-10-03 09:35:00,47.32,47.38,47.24,47.37,10100.0,38.4594,38.5082,38.3944,38.5,10100.0
2007-10-03 09:40:00,47.38,47.39,47.25,47.27,13000.0,38.5082,38.5163,38.4025,38.4188,13000.0
2007-10-03 09:45:00,47.27,47.28,47.19,47.19,12100.0,38.4188,38.4269,38.3537,38.3537,12100.0
2007-10-03 09:50:00,47.19,47.21,47.09,47.09,11900.0,38.3537,38.37,38.2725,38.2725,11900.0
2007-10-03 09:55:00,47.1,47.1,47.03,47.04,9700.0,38.2806,38.2806,38.2237,38.2318,9700.0
2007-10-03 10:00:00,47.04,47.11,47.02,47.04,20100.0,38.2318,38.2887,38.2156,38.2318,20100.0
2007-10-03 10:05:00,47.04,47.11,47.04,47.1,18600.0,38.2318,38.2887,38.2318,38.2806,18600.0
2007-10-03 10:10:00,47.1,47.15,47.07,47.11,14300.0,38.2806,38.3212,38.2562,38.2887,14300.0
2007-10-03 10:15:00,47.13,47.18,47.11,47.14,9400.0,38.305,38.3456,38.2887,38.3131,9400.0
2007-10-03 10:20:00,47.15,47.25,47.15,47.19,9600.0,38.3212,38.4025,38.3212,38.3537,9600.0
2007-10-03 10:25:00,47.19,47.24,47.12,47.21,10600.0,38.3537,38.3944,38.2968,38.37,10600.0
2007-10-03 10:30:00,47.22,47.31,47.22,47.28,9600.0,38.3781,38.4513,38.3781,38.4269,9600.0
2007-10-03 10:35:00,47.29,47.33,47.23,47.23,14100.0,38.435,38.4675,38.3863,38.3863,14100.0
2007-10-03 10:40:00,47.24,47.24,47.15,47.19,8700.0,38.3944,38.3944,38.3212,38.3537,8700.0
2007-10-03 10:45:00,47.18,47.24,47.15,47.24,8700.0,38.3456,38.3944,38.3212,38.3944,8700.0
2007-10-03 10:50:00,47.26,47.33,47.25,47.33,11400.0,38.4106,38.4675,38.4025,38.4675,11400.0
2007-10-03 10:55:00,47.33,47.35,47.32,47.34,3000.0,38.4675,38.4838,38.4594,38.4757,3000.0
2007-10-03 11:00:00,47.34,47.34,47.27,47.28,5200.0,38.4757,38.4757,38.4188,38.4269,5200.0
2007-10-03 11:05:00,47.27,47.34,47.27,47.31,3500.0,38.4188,38.4757,38.4188,38.4513,3500.0
2007-10-03 11:10:00,47.3,47.3,47.25,47.27,4600.0,38.4431,38.4431,38.4025,38.4188,4600.0
2007-10-03 11:15:00,47.27,47.35,47.27,47.34,10300.0,38.4188,38.4838,38.4188,38.4757,10300.0
2007-10-03 11:20:00,47.35,47.37,47.3,47.3,3300.0,38.4838,38.5,38.4431,38.4431,3300.0
2007-10-03 11:25:00,47.31,47.31,47.28,47.28,2700.0,38.4513,38.4513,38.4269,38.4269,2700.0
2007-10-03 11:30:00,47.28,47.33,47.27,47.33,3200.0,38.4269,38.4675,38.4188,38.4675,3200.0
2007-10-03 11:35:00,47.33,47.36,47.28,47.34,5700.0,38.4675,38.4919,38.4269,38.4757,5700.0
2007-10-03 11:40:00,47.35,47.38,47.28,47.29,10200.0,38.4838,38.5082,38.4269,38.435,10200.0
2007-10-03 11:45:00,47.29,47.3,47.26,47.28,2800.0,38.435,38.4431,38.4106,38.4269,2800.0
2007-10-03 11:50:00,47.3,47.39,47.3,47.32,7400.0,38.4431,38.5163,38.4431,38.4594,7400.0
2007-10-03 11:55:00,47.32,47.33,47.31,47.33,2100.0,38.4594,38.4675,38.4513,38.4675,2100.0
2007-10-03 12:00:00,47.31,47.34,47.31,47.32,1800.0,38.4513,38.4757,38.4513,38.4594,1800.0
2007-10-03 12:05:00,47.32,47.34,47.3,47.31,4200.0,38.4594,38.4757,38.4431,38.4513,4200.0
2007-10-03 12:10:00,47.31,47.35,47.24,47.29,13100.0,38.4513,38.4838,38.3944,38.435,13100.0
2007-10-03 12:15:00,47.26,47.31,47.24,47.25,11300.0,38.4106,38.4513,38.3944,38.4025,11300.0
2007-10-03 12:20:00,47.23,47.27,47.21,47.27,4400.0,38.3863,38.4188,38.37,38.4188,4400.0
2007-10-03 12:25:00,47.28,47.28,47.25,47.26,1500.0,38.4269,38.4269,38.4025,38.4106,1500.0
2007-10-03 12:30:00,47.26,47.26,47.22,47.23,2100.0,38.4106,38.4106,38.3781,38.3863,2100.0
2007-10-03 12:35:00,47.23,47.27,47.23,47.27,2800.0,38.3863,38.4188,38.3863,38.4188,2800.0
2007-10-03 12:40:00,47.27,47.31,47.27,47.31,2400.0,38.4188,38.4513,38.4188,38.4513,2400.0
2007-10-03 12:45:00,47.31,47.35,47.31,47.34,4300.0,38.4513,38.4838,38.4513,38.4757,4300.0
2007-10-03 12:50:00,47.34,47.37,47.33,47.33,8300.0,38.4757,38.5,38.4675,38.4675,8300.0
2007-10-03 12:55:00,47.34,47.35,47.33,47.35,1700.0,38.4757,38.4838,38.4675,38.4838,1700.0
2007-10-03 13:00:00,47.34,47.4,47.34,47.4,1700.0,38.4757,38.5244,38.4757,38.5244,1700.0
2007-10-03 13:05:00,47.38,47.39,47.33,47.33,5800.0,38.5082,38.5163,38.4675,38.4675,5800.0
2007-10-03 13:10:00,47.31,47.32,47.2,47.2,5500.0,38.4513,38.4594,38.3619,38.3619,5500.0
2007-10-03 13:15:00,47.21,47.22,47.2,47.21,1900.0,38.37,38.3781,38.3619,38.37,1900.0
2007-10-03 13:20:00,47.22,47.22,47.16,47.18,4300.0,38.3781,38.3781,38.3294,38.3456,4300.0
2007-10-03 13:25:00,47.18,47.18,47.16,47.17,2500.0,38.3456,38.3456,38.3294,38.3375,2500.0
2007-10-03 13:30:00,47.18,47.24,47.18,47.21,5800.0,38.3456,38.3944,38.3456,38.37,5800.0
2007-10-03 13:35:00,47.22,47.26,47.22,47.26,1900.0,38.3781,38.4106,38.3781,38.4106,1900.0
2007-10-03 13:40:00,47.24,47.24,47.13,47.13,4200.0,38.3944,38.3944,38.305,38.305,4200.0
2007-10-03 13:45:00,47.14,47.15,47.11,47.15,3300.0,38.3131,38.3212,38.2887,38.3212,3300.0
2007-10-03 13:50:00,47.16,47.17,47.08,47.08,7600.0,38.3294,38.3375,38.2643,38.2643,7600.0
2007-10-03 13:55:00,47.08,47.08,47.05,47.06,3100.0,38.2643,38.2643,38.24,38.2481,3100.0
2007-10-03 14:00:00,47.07,47.07,47.01,47.03,3700.0,38.2562,38.2562,38.2074,38.2237,3700.0
2007-10-03 14:05:00,47.04,47.05,47.01,47.02,3400.0,38.2318,38.24,38.2074,38.2156,3400.0
2007-10-03 14:10:00,47.0,47.05,46.99,47.03,7400.0,38.1993,38.24,38.1912,38.2237,7400.0
2007-10-03 14:15:00,47.04,47.1,47.04,47.1,3400.0,38.2318,38.2806,38.2318,38.2806,3400.0
2007-10-03 14:20:00,47.09,47.1,47.08,47.09,2600.0,38.2725,38.2806,38.2643,38.2725,2600.0
2007-10-03 14:25:00,47.1,47.12,47.08,47.12,1600.0,38.2806,38.2968,38.2643,38.2968,1600.0
2007-10-03 14:30:00,47.11,47.12,47.06,47.06,6300.0,38.2887,38.2968,38.2481,38.2481,6300.0
2007-10-03 14:35:00,47.05,47.07,46.94,46.97,13000.0,38.24,38.2562,38.1506,38.1749,13000.0
2007-10-03 14:40:00,46.98,47.0,46.95,46.99,3600.0,38.1831,38.1993,38.1587,38.1912,3600.0
2007-10-03 14:45:00,46.97,46.97,46.88,46.95,6600.0,38.1749,38.1749,38.1018,38.1587,6600.0
2007-10-03 14:50:00,46.94,46.97,46.93,46.95,3200.0,38.1506,38.1749,38.1424,38.1587,3200.0
2007-10-03 14:55:00,46.96,47.01,46.96,47.0,6700.0,38.1668,38.2074,38.1668,38.1993,6700.0
2007-10-03 15:00:00,46.99,47.01,46.99,47.01,4800.0,38.1912,38.2074,38.1912,38.2074,4800.0
2007-10-03 15:05:00,47.01,47.05,46.99,47.03,4100.0,38.2074,38.24,38.1912,38.2237,4100.0
2007-10-03 15:10:00,47.03,47.03,47.0,47.03,6500.0,38.2237,38.2237,38.1993,38.2237,6500.0
2007-10-03 15:15:00,47.03,47.05,47.02,47.04,2700.0,38.2237,38.24,38.2156,38.2318,2700.0
2007-10-03 15:20:00,47.04,47.04,46.99,47.01,5700.0,38.2318,38.2318,38.1912,38.2074,5700.0
2007-10-03 15:25:00,47.01,47.01,46.94,46.94,5000.0,38.2074,38.2074,38.1506,38.1506,5000.0
2007-10-03 15:30:00,46.95,46.95,46.89,46.9,11800.0,38.1587,38.1587,38.1099,38.118,11800.0
2007-10-03 15:35:00,46.91,47.02,46.9,46.96,11200.0,38.1262,38.2156,38.118,38.1668,11200.0
2007-10-03 15:40:00,46.94,46.94,46.85,46.87,7200.0,38.1506,38.1506,38.0774,38.0937,7200.0
2007-10-03 15:45:00,46.89,46.99,46.89,46.95,10300.0,38.1099,38.1912,38.1099,38.1587,10300.0
2007-10-03 15:50:00,46.98,46.99,46.95,46.98,13700.0,38.1831,38.1912,38.1587,38.1831,13700.0
2007-10-03 15:55:00,46.99,47.02,46.93,46.99,23000.0,38.1912,38.2156,38.1424,38.1912,23000.0
2007-10-04 09:30:00,47.08,47.24,47.08,47.09,8700.0,38.2643,38.3944,38.2643,38.2725,8700.0
2007-10-04 09:35:00,47.05,47.14,46.91,46.92,11100.0,38.24,38.3131,38.1262,38.1343,11100.0
2007-10-04 09:40:00,46.9,46.93,46.8,46.81,8900.0,38.118,38.1424,38.0368,38.0449,8900.0
2007-10-04 09:45:00,46.8,46.92,46.78,46.92,10300.0,38.0368,38.1343,38.0205,38.1343,10300.0
2007-10-04 09:50:00,46.93,47.03,46.88,47.03,8700.0,38.1424,38.2237,38.1018,38.2237,8700.0
2007-10-04 09:55:00,47.03,47.06,47.0,47.06,3900.0,38.2237,38.2481,38.1993,38.2481,3900.0
2007-10-04 10:00:00,47.06,47.08,47.02,47.08,5400.0,38.2481,38.2643,38.2156,38.2643,5400.0
2007-10-04 10:05:00,47.1,47.15,47.08,47.15,5800.0,38.2806,38.3212,38.2643,38.3212,5800.0
2007-10-04 10:10:00,47.16,47.21,47.14,47.21,3500.0,38.3294,38.37,38.3131,38.37,3500.0
2007-10-04 10:15:00,47.21,47.26,47.21,47.26,4700.0,38.37,38.4106,38.37,38.4106,4700.0
2007-10-04 10:20:00,47.25,47.3,47.25,47.29,9100.0,38.4025,38.4431,38.4025,38.435,9100.0
2007-10-04 10:25:00,47.28,47.32,47.23,47.23,5500.0,38.4269,38.4594,38.3863,38.3863,5500.0
2007-10-04 10:30:00,47.22,47.35,47.21,47.34,9700.0,38.3781,38.4838,38.37,38.4757,9700.0
2007-10-04 10:35:00,47.34,47.35,47.32,47.35,8500.0,38.4757,38.4838,38.4594,38.4838,8500.0
2007-10-04 10:40:00,47.34,47.39,47.34,47.37,3200.0,38.4757,38.5163,38.4757,38.5,3200.0
2007-10-04 10:45:00,47.39,47.39,47.36,47.39,5400.0,38.5163,38.5163,38.4919,38.5163,5400.0
2007-10-04 10:50:00,47.38,47.51,47.38,47.49,8900.0,38.5082,38.6138,38.5082,38.5976,8900.0
2007-10-04 10:55:00,47.48,47.5,47.44,47.49,7500.0,38.5894,38.6057,38.5569,38.5976,7500.0
2007-10-04 11:00:00,47.5,47.52,47.45,47.45,7600.0,38.6057,38.6219,38.5651,38.5651,7600.0
2007-10-04 11:05:00,47.44,47.46,47.43,47.45,3500.0,38.5569,38.5732,38.5488,38.5651,3500.0
2007-10-04 11:10:00,47.44,47.44,47.35,47.39,17500.0,38.5569,38.5569,38.4838,38.5163,17500.0
2007-10-04 11:15:00,47.37,47.41,47.37,47.4,3900.0,38.5,38.5325,38.5,38.5244,3900.0
2007-10-04 11:20:00,47.41,47.41,47.37,47.39,4300.0,38.5325,38.5325,38.5,38.5163,4300.0
2007-10-04 11:25:00,47.39,47.4,47.35,47.36,9700.0,38.5163,38.5244,38.4838,38.4919,9700.0
2007-10-04 11:30:00,47.35,47.36,47.29,47.29,15200.0,38.4838,38.4919,38.435,38.435,15200.0
2007-10-04 11:35:00,47.3,47.35,47.28,47.34,21200.0,38.4431,38.4838,38.4269,38.4757,21200.0
2007-10-04 11:40:00,47.33,47.39,47.3,47.38,12000.0,38.4675,38.5163,38.4431,38.5082,12000.0
2007-10-04 11:45:00,47.39,47.4,47.35,47.35,5900.0,38.5163,38.5244,38.4838,38.4838,5900.0
2007-10-04 11:50:00,47.35,47.35,47.24,47.24,15800.0,38.4838,38.4838,38.3944,38.3944,15800.0
2007-10-04 11:55:00,47.23,47.26,47.23,47.25,7900.0,38.3863,38.4106,38.3863,38.4025,7900.0
2007-10-04 12:00:00,47.25,47.25,47.15,47.16,24700.0,38.4025,38.4025,38.3212,38.3294,24700.0
2007-10-04 12:05:00,47.16,47.17,47.12,47.17,8900.0,38.3294,38.3375,38.2968,38.3375,8900.0
2007-10-04 12:10:00,47.18,47.21,47.17,47.2,5500.0,38.3456,38.37,38.3375,38.3619,5500.0
2007-10-04 12:15:00,47.2,47.24,47.19,47.23,7200.0,38.3619,38.3944,38.3537,38.3863,7200.0
2007-10-04 12:20:00,47.24,47.24,47.22,47.23,2100.0,38.3944,38.3944,38.3781,38.3863,2100.0
2007-10-04 12:25:00,47.22,47.23,47.21,47.23,5700.0,38.3781,38.3863,38.37,38.3863,5700.0
2007-10-04 12:30:00,47.21,47.23,47.21,47.23,4000.0,38.37,38.3863,38.37,38.3863,4000.0
2007-10-04 12:35:00,47.22,47.24,47.21,47.23,4300.0,38.3781,38.3944,38.37,38.3863,4300.0
2007-10-04 12:40:00,47.23,47.24,47.22,47.23,3200.0,38.3863,38.3944,38.3781,38.3863,3200.0
2007-10-04 12:45:00,47.23,47.24,47.2,47.21,10400.0,38.3863,38.3944,38.3619,38.37,10400.0
2007-10-04 12:50:00,47.21,47.21,47.19,47.2,4200.0,38.37,38.37,38.3537,38.3619,4200.0
2007-10-04 12:55:00,47.19,47.19,47.14,47.14,8900.0,38.3537,38.3537,38.3131,38.3131,8900.0
2007-10-04 13:00:00,47.15,47.18,47.15,47.15,6000.0,38.3212,38.3456,38.3212,38.3212,6000.0
2007-10-04 13:05:00,47.15,47.17,47.08,47.11,7500.0,38.3212,38.3375,38.2643,38.2887,7500.0
2007-10-04 13:10:00,47.12,47.14,47.05,47.05,15400.0,38.2968,38.3131,38.24,38.24,15400.0
2007-10-04 13:15:00,47.05,47.05,46.99,47.0,25600.0,38.24,38.24,38.1912,38.1993,25600.0
2007-10-04 13:20:00,47.0,47.05,46.99,47.0,22000.0,38.1993,38.24,38.1912,38.1993,22000.0
2007-10-04 13:25:00,47.0,47.01,46.99,47.0,14200.0,38.1993,38.2074,38.1912,38.1993,14200.0
2007-10-04 13:30:00,47.0,47.0,46.99,46.99,14600.0,38.1993,38.1993,38.1912,38.1912,14600.0
2007-10-04 13:35:00,47.0,47.02,47.0,47.01,14500.0,38.1993,38.2156,38.1993,38.2074,14500.0
2007-10-04 13:40:00,47.01,47.01,46.99,46.99,9000.0,38.2074,38.2074,38.1912,38.1912,9000.0
2007-10-04 13:45:00,47.0,47.0,46.99,47.0,3700.0,38.1993,38.1993,38.1912,38.1993,3700.0
2007-10-04 13:50:00,46.99,47.03,46.99,47.03,10400.0,38.1912,38.2237,38.1912,38.2237,10400.0
2007-10-04 13:55:00,47.03,47.03,46.98,47.0,13900.0,38.2237,38.2237,38.1831,38.1993,13900.0
2007-10-04 14:00:00,47.0,47.0,46.99,47.0,4600.0,38.1993,38.1993,38.1912,38.1993,4600.0
2007-10-04 14:05:00,47.0,47.0,46.89,46.92,28600.0,38.1993,38.1993,38.1099,38.1343,28600.0
2007-10-04 14:10:00,46.92,46.96,46.91,46.93,10600.0,38.1343,38.1668,38.1262,38.1424,10600.0
2007-10-04 14:15:00,46.94,46.94,46.89,46.9,10300.0,38.1506,38.1506,38.1099,38.118,10300.0
2007-10-04 14:20:00,46.9,46.92,46.89,46.91,16600.0,38.118,38.1343,38.1099,38.1262,16600.0
2007-10-04 14:25:00,46.91,46.91,46.89,46.91,10500.0,38.1262,38.1262,38.1099,38.1262,10500.0
2007-10-04 14:30:00,46.91,46.93,46.91,46.93,9300.0,38.1262,38.1424,38.1262,38.1424,9300.0
2007-10-04 14:35:00,46.92,46.94,46.92,46.92,5400.0,38.1343,38.1506,38.1343,38.1343,5400.0
2007-10-04 14:40:00,46.93,46.93,46.91,46.91,14700.0,38.1424,38.1424,38.1262,38.1262,14700.0
2007-10-04 14:45:00,46.91,46.95,46.91,46.94,4500.0,38.1262,38.1587,38.1262,38.1506,4500.0
2007-10-04 14:50:00,46.93,46.95,46.93,46.94,5300.0,38.1424,38.1587,38.1424,38.1506,5300.0
2007-10-04 14:55:00,46.94,46.95,46.92,46.93,16500.0,38.1506,38.1587,38.1343,38.1424,16500.0
2007-10-04 15:00:00,46.92,46.93,46.89,46.9,14500.0,38.1343,38.1424,38.1099,38.118,14500.0
2007-10-04 15:05:00,46.9,46.9,46.89,46.89,5400.0,38.118,38.118,38.1099,38.1099,5400.0
2007-10-04 15:10:00,46.9,46.9,46.88,46.89,9600.0,38.118,38.118,38.1018,38.1099,9600.0
2007-10-04 15:15:00,46.88,46.88,46.82,46.83,16000.0,38.1018,38.1018,38.053,38.0611,16000.0
2007-10-04 15:20:00,46.82,46.84,46.77,46.79,30900.0,38.053,38.0693,38.0124,38.0286,30900.0
2007-10-04 15:25:00,46.79,46.8,46.78,46.8,10000.0,38.0286,38.0368,38.0205,38.0368,10000.0
2007-10-04 15:30:00,46.79,46.84,46.79,46.82,33300.0,38.0286,38.0693,38.0286,38.053,33300.0
2007-10-04 15:35:00,46.83,46.84,46.81,46.82,17900.0,38.0611,38.0693,38.0449,38.053,17900.0
2007-10-04 15:40:00,46.81,46.84,46.8,46.8,26700.0,38.0449,38.0693,38.0368,38.0368,26700.0
2007-10-04 15:45:00,46.8,46.8,46.74,46.78,30200.0,38.0368,38.0368,37.988,38.0205,30200.0
2007-10-04 15:50:00,46.79,46.81,46.74,46.75,38500.0,38.0286,38.0449,37.988,37.9961,38500.0
2007-10-04 15:55:00,46.75,46.85,46.74,46.85,53100.0,37.9961,38.0774,37.988,38.0774,53100.0
2007-10-05 09:30:00,47.29,47.29,46.72,46.91,25100.0,38.435,38.435,37.9717,38.1262,25100.0
2007-10-05 09:35:00,46.96,47.1,46.96,47.1,35700.0,38.1668,38.2806,38.1668,38.2806,35700.0
2007-10-05 09:40:00,47.1,47.25,47.1,47.25,32300.0,38.2806,38.4025,38.2806,38.4025,32300.0
2007-10-05 09:45:00,47.25,47.29,47.22,47.28,17500.0,38.4025,38.435,38.3781,38.4269,17500.0
2007-10-05 09:50:00,47.28,47.29,47.22,47.24,11100.0,38.4269,38.435,38.3781,38.3944,11100.0
2007-10-05 09:55:00,47.25,47.25,47.21,47.24,11100.0,38.4025,38.4025,38.37,38.3944,11100.0
2007-10-05 10:00:00,47.24,47.34,47.22,47.31,17800.0,38.3944,38.4757,38.3781,38.4513,17800.0
2007-10-05 10:05:00,47.3,47.32,47.23,47.32,31000.0,38.4431,38.4594,38.3863,38.4594,31000.0
2007-10-05 10:10:00,47.32,47.37,47.28,47.3,15700.0,38.4594,38.5,38.4269,38.4431,15700.0
2007-10-05 10:15:00,47.31,47.32,47.28,47.3,9600.0,38.4513,38.4594,38.4269,38.4431,9600.0
2007-10-05 10:20:00,47.3,47.35,47.26,47.32,20800.0,38.4431,38.4838,38.4106,38.4594,20800.0
2007-10-05 10:25:00,47.31,47.32,47.22,47.25,25700.0,38.4513,38.4594,38.3781,38.4025,25700.0
2007-10-05 10:30:00,47.25,47.26,47.11,47.15,31700.0,38.4025,38.4106,38.2887,38.3212,31700.0
2007-10-05 10:35:00,47.14,47.18,47.11,47.11,5200.0,38.3131,38.3456,38.2887,38.2887,5200.0
2007-10-05 10:40:00,47.12,47.15,47.09,47.1,9600.0,38.2968,38.3212,38.2725,38.2806,9600.0
2007-10-05 10:45:00,47.1,47.1,47.08,47.1,15800.0,38.2806,38.2806,38.2643,38.2806,15800.0
2007-10-05 10:50:00,47.09,47.1,47.07,47.1,7400.0,38.2725,38.2806,38.2562,38.2806,7400.0
2007-10-05 10:55:00,47.1,47.1,47.07,47.1,10200.0,38.2806,38.2806,38.2562,38.2806,10200.0
2007-10-05 11:00:00,47.1,47.14,47.09,47.13,30600.0,38.2806,38.3131,38.2725,38.305,30600.0
2007-10-05 11:05:00,47.12,47.15,47.09,47.09,19400.0,38.2968,38.3212,38.2725,38.2725,19400.0
2007-10-05 11:10:00,47.09,47.1,47.07,47.1,3700.0,38.2725,38.2806,38.2562,38.2806,3700.0
2007-10-05 11:15:00,47.09,47.1,47.09,47.1,6400.0,38.2725,38.2806,38.2725,38.2806,6400.0
2007-10-05 11:20:00,47.1,47.12,47.07,47.1,11200.0,38.2806,38.2968,38.2562,38.2806,11200.0
2007-10-05 11:25:00,47.1,47.1,47.07,47.1,3100.0,38.2806,38.2806,38.2562,38.2806,3100.0
2007-10-05 11:30:00,47.1,47.12,47.05,47.09,11900.0,38.2806,38.2968,38.24,38.2725,11900.0
2007-10-05 11:35:00,47.09,47.1,47.08,47.09,11900.0,38.2725,38.2806,38.2643,38.2725,11900.0
2007-10-05 11:40:00,47.09,47.1,47.02,47.07,8800.0,38.2725,38.2806,38.2156,38.2562,8800.0
2007-10-05 11:45:00,47.07,47.08,46.98,47.04,21300.0,38.2562,38.2643,38.1831,38.2318,21300.0
2007-10-05 11:50:00,47.02,47.07,47.0,47.01,14500.0,38.2156,38.2562,38.1993,38.2074,14500.0
2007-10-05 11:55:00,47.02,47.04,46.99,47.03,6200.0,38.2156,38.2318,38.1912,38.2237,6200.0
2007-10-05 12:00:00,47.03,47.06,46.99,47.0,16100.0,38.2237,38.2481,38.1912,38.1993,16100.0
2007-10-05 12:05:00,47.02,47.02,46.98,47.0,10800.0,38.2156,38.2156,38.1831,38.1993,10800.0
2007-10-05 12:10:00,46.98,47.0,46.97,47.0,5500.0,38.1831,38.1993,38.1749,38.1993,5500.0
2007-10-05 12:15:00,46.98,46.99,46.96,46.98,3000.0,38.1831,38.1912,38.1668,38.1831,3000.0
2007-10-05 12:20:00,46.99,47.01,46.98,47.0,3300.0,38.1912,38.2074,38.1831,38.1993,3300.0
2007-10-05 12:25:00,47.0,47.01,47.0,47.0,2600.0,38.1993,38.2074,38.1993,38.1993,2600.0
2007-10-05 12:30:00,47.0,47.01,46.99,47.0,15200.0,38.1993,38.2074,38.1912,38.1993,15200.0
2007-10-05 12:35:00,47.0,47.0,46.99,46.99,4800.0,38.1993,38.1993,38.1912,38.1912,4800.0
2007-10-05 12:40:00,47.0,47.0,46.98,46.99,6000.0,38.1993,38.1993,38.1831,38.1912,6000.0
2007-10-05 12:45:00,47.0,47.0,46.98,47.0,1400.0,38.1993,38.1993,38.1831,38.1993,1400.0
2007-10-05 12:50:00,47.0,47.01,47.0,47.0,1800.0,38.1993,38.2074,38.1993,38.1993,1800.0
2007-10-05 12:55:00,47.0,47.04,46.99,47.03,8000.0,38.1993,38.2318,38.1912,38.2237,8000.0
2007-10-05 13:00:00,47.03,47.05,47.0,47.03,24400.0,38.2237,38.24,38.1993,38.2237,24400.0
2007-10-05 13:05:00,47.02,47.03,46.99,46.99,4500.0,38.2156,38.2237,38.1912,38.1912,4500.0
2007-10-05 13:10:00,47.0,47.01,46.99,46.99,3100.0,38.1993,38.2074,38.1912,38.1912,3100.0
2007-10-05 13:15:00,47.01,47.01,47.0,47.01,1000.0,38.2074,38.2074,38.1993,38.2074,1000.0
2007-10-05 13:20:00,47.01,47.01,46.99,47.0,5000.0,38.2074,38.2074,38.1912,38.1993,5000.0
2007-10-05 13:25:00,46.99,47.03,46.99,47.0,12800.0,38.1912,38.2237,38.1912,38.1993,12800.0
2007-10-05 13:30:00,47.0,47.05,47.0,47.03,7800.0,38.1993,38.24,38.1993,38.2237,7800.0
2007-10-05 13:35:00,47.03,47.04,47.0,47.04,22200.0,38.2237,38.2318,38.1993,38.2318,22200.0
2007-10-05 13:40:00,47.04,47.08,47.02,47.02,25800.0,38.2318,38.2643,38.2156,38.2156,25800.0
2007-10-05 13:45:00,47.01,47.04,46.99,47.0,27200.0,38.2074,38.2318,38.1912,38.1993,27200.0
2007-10-05 13:50:00,47.0,47.02,46.99,47.02,8500.0,38.1993,38.2156,38.1912,38.2156,8500.0
2007-10-05 13:55:00,47.03,47.04,47.0,47.01,11700.0,38.2237,38.2318,38.1993,38.2074,11700.0
2007-10-05 14:00:00,47.01,47.01,46.99,47.0,15400.0,38.2074,38.2074,38.1912,38.1993,15400.0
2007-10-05 14:05:00,47.0,47.01,47.0,47.0,10400.0,38.1993,38.2074,38.1993,38.1993,10400.0
2007-10-05 14:10:00,47.01,47.01,47.0,47.01,10400.0,38.2074,38.2074,38.1993,38.2074,10400.0
2007-10-05 14:15:00,47.01,47.03,47.0,47.03,17600.0,38.2074,38.2237,38.1993,38.2237,17600.0
2007-10-05 14:20:00,47.02,47.06,47.0,47.05,12200.0,38.2156,38.2481,38.1993,38.24,12200.0
2007-10-05 14:25:00,47.06,47.06,47.01,47.03,23700.0,38.2481,38.2481,38.2074,38.2237,23700.0
2007-10-05 14:30:00,47.03,47.04,47.02,47.03,4500.0,38.2237,38.2318,38.2156,38.2237,4500.0
2007-10-05 14:35:00,47.03,47.05,47.02,47.04,5500.0,38.2237,38.24,38.2156,38.2318,5500.0
2007-10-05 14:40:00,47.04,47.07,47.03,47.07,7100.0,38.2318,38.2562,38.2237,38.2562,7100.0
2007-10-05 14:45:00,47.06,47.07,46.99,47.0,13600.0,38.2481,38.2562,38.1912,38.1993,13600.0
2007-10-05 14:50:00,47.0,47.03,47.0,47.0,11200.0,38.1993,38.2237,38.1993,38.1993,11200.0
2007-10-05 14:55:00,47.0,47.04,47.0,47.02,7300.0,38.1993,38.2318,38.1993,38.2156,7300.0
2007-10-05 15:00:00,47.02,47.03,47.0,47.0,17900.0,38.2156,38.2237,38.1993,38.1993,17900.0
2007-10-05 15:05:00,46.99,47.01,46.99,47.01,6800.0,38.1912,38.2074,38.1912,38.2074,6800.0
2007-10-05 15:10:00,47.01,47.01,46.98,46.99,6100.0,38.2074,38.2074,38.1831,38.1912,6100.0
2007-10-05 15:15:00,47.0,47.01,46.99,47.01,4700.0,38.1993,38.2074,38.1912,38.2074,4700.0
2007-10-05 15:20:00,47.0,47.01,46.98,46.98,10400.0,38.1993,38.2074,38.1831,38.1831,10400.0
2007-10-05 15:25:00,46.99,47.0,46.96,47.0,11800.0,38.1912,38.1993,38.1668,38.1993,11800.0
2007-10-05 15:30:00,47.0,47.01,46.98,47.0,15200.0,38.1993,38.2074,38.1831,38.1993,15200.0
2007-10-05 15:35:00,47.01,47.01,46.98,47.0,14100.0,38.2074,38.2074,38.1831,38.1993,14100.0
2007-10-05 15:40:00,47.01,47.01,46.9,46.91,17900.0,38.2074,38.2074,38.118,38.1262,17900.0
2007-10-05 15:45:00,46.94,46.98,46.9,46.91,28300.0,38.1506,38.1831,38.118,38.1262,28300.0
2007-10-05 15:50:00,46.92,46.95,46.89,46.92,23500.0,38.1343,38.1587,38.1099,38.1343,23500.0
2007-10-05 15:55:00,46.93,46.99,46.9,46.97,24300.0,38.1424,38.1912,38.118,38.1749,24300.0
2007-10-08 09:30:00,47.04,47.05,46.91,47.04,8600.0,38.2318,38.24,38.1262,38.2318,8600.0
2007-10-08 09:35:00,47.05,47.05,46.87,46.9,6700.0,38.24,38.24,38.0937,38.118,6700.0
2007-10-08 09:40:00,46.92,47.03,46.91,46.97,10200.0,38.1343,38.2237,38.1262,38.1749,10200.0
2007-10-08 09:45:00,46.98,47.0,46.9,46.9,19400.0,38.1831,38.1993,38.118,38.118,19400.0
2007-10-08 09:50:00,46.9,46.91,46.78,46.8,7400.0,38.118,38.1262,38.0205,38.0368,7400.0
2007-10-08 09:55:00,46.81,46.9,46.81,46.87,4100.0,38.0449,38.118,38.0449,38.0937,4100.0
2007-10-08 10:00:00,46.89,46.91,46.88,46.9,4600.0,38.1099,38.1262,38.1018,38.118,4600.0
2007-10-08 10:05:00,46.91,47.0,46.9,47.0,6900.0,38.1262,38.1993,38.118,38.1993,6900.0
2007-10-08 10:10:00,47.0,47.01,46.96,46.98,8400.0,38.1993,38.2074,38.1668,38.1831,8400.0
2007-10-08 10:15:00,46.98,47.0,46.97,47.0,7100.0,38.1831,38.1993,38.1749,38.1993,7100.0
2007-10-08 10:20:00,46.99,47.0,46.98,47.0,6300.0,38.1912,38.1993,38.1831,38.1993,6300.0
2007-10-08 10:25:00,46.98,46.99,46.98,46.99,2900.0,38.1831,38.1912,38.1831,38.1912,2900.0
2007-10-08 10:30:00,46.99,47.0,46.98,46.99,4000.0,38.1912,38.1993,38.1831,38.1912,4000.0
2007-10-08 10:35:00,47.0,47.0,46.99,47.0,5100.0,38.1993,38.1993,38.1912,38.1993,5100.0
2007-10-08 10:40:00,46.99,47.0,46.96,46.96,6100.0,38.1912,38.1993,38.1668,38.1668,6100.0
2007-10-08 10:45:00,46.96,46.99,46.95,46.97,4800.0,38.1668,38.1912,38.1587,38.1749,4800.0
2007-10-08 10:50:00,46.97,46.98,46.96,46.97,2100.0,38.1749,38.1831,38.1668,38.1749,2100.0
2007-10-08 10:55:00,46.97,46.97,46.95,46.96,5300.0,38.1749,38.1749,38.1587,38.1668,5300.0
2007-10-08 11:00:00,46.96,46.96,46.81,46.81,8100.0,38.1668,38.1668,38.0449,38.0449,8100.0
2007-10-08 11:05:00,46.81,46.81,46.71,46.76,9200.0,38.0449,38.0449,37.9636,38.0043,9200.0
2007-10-08 11:10:00,46.74,46.82,46.74,46.8,5600.0,37.988,38.053,37.988,38.0368,5600.0
2007-10-08 11:15:00,46.78,46.81,46.75,46.76,5500.0,38.0205,38.0449,37.9961,38.0043,5500.0
2007-10-08 11:20:00,46.73,46.77,46.72,46.75,5200.0,37.9799,38.0124,37.9717,37.9961,5200.0
2007-10-08 11:25:00,46.76,46.77,46.74,46.77,3800.0,38.0043,38.0124,37.988,38.0124,3800.0
2007-10-08 11:30:00,46.75,46.77,46.72,46.72,7100.0,37.9961,38.0124,37.9717,37.9717,7100.0
2007-10-08 11:35:00,46.73,46.78,46.71,46.74,7100.0,37.9799,38.0205,37.9636,37.988,7100.0
2007-10-08 11:40:00,46.74,46.77,46.71,46.73,8800.0,37.988,38.0124,37.9636,37.9799,8800.0
2007-10-08 11:45:00,46.74,46.74,46.69,46.69,5200.0,37.988,37.988,37.9474,37.9474,5200.0
2007-10-08 11:50:00,46.69,46.69,46.64,46.64,4500.0,37.9474,37.9474,37.9067,37.9067,4500.0
2007-10-08 11:55:00,46.65,46.69,46.65,46.66,3000.0,37.9149,37.9474,37.9149,37.923,3000.0
2007-10-08 12:00:00,46.68,46.69,46.67,46.68,5800.0,37.9392,37.9474,37.9311,37.9392,5800.0
2007-10-08 12:05:00,46.68,46.7,46.67,46.69,3300.0,37.9392,37.9555,37.9311,37.9474,3300.0
2007-10-08 12:10:00,46.69,46.7,46.65,46.65,8100.0,37.9474,37.9555,37.9149,37.9149,8100.0
2007-10-08 12:15:00,46.65,46.65,46.63,46.65,5500.0,37.9149,37.9149,37.8986,37.9149,5500.0
2007-10-08 12:20:00,46.64,46.68,46.64,46.67,5000.0,37.9067,37.9392,37.9067,37.9311,5000.0
2007-10-08 12:25:00,46.68,46.7,46.67,46.7,1800.0,37.9392,37.9555,37.9311,37.9555,1800.0
2007-10-08 12:30:00,46.69,46.7,46.69,46.69,3500.0,37.9474,37.9555,37.9474,37.9474,3500.0
2007-10-08 12:35:00,46.68,46.69,46.66,46.66,4800.0,37.9392,37.9474,37.923,37.923,4800.0
2007-10-08 12:40:00,46.66,46.7,46.66,46.68,4300.0,37.923,37.9555,37.923,37.9392,4300.0
2007-10-08 12:45:00,46.71,46.71,46.69,46.71,1100.0,37.9636,37.9636,37.9474,37.9636,1100.0
2007-10-08 12:50:00,46.7,46.71,46.7,46.71,1800.0,37.9555,37.9636,37.9555,37.9636,1800.0
2007-10-08 12:55:00,46.71,46.73,46.71,46.72,2500.0,37.9636,37.9799,37.9636,37.9717,2500.0
2007-10-08 13:00:00,46.73,46.75,46.71,46.71,5600.0,37.9799,37.9961,37.9636,37.9636,5600.0
2007-10-08 13:05:00,46.72,46.72,46.7,46.72,2400.0,37.9717,37.9717,37.9555,37.9717,2400.0
2007-10-08 13:10:00,46.71,46.74,46.7,46.74,3900.0,37.9636,37.988,37.9555,37.988,3900.0
2007-10-08 13:15:00,46.74,46.74,46.73,46.74,2100.0,37.988,37.988,37.9799,37.988,2100.0
2007-10-08 13:20:00,46.73,46.74,46.73,46.73,3100.0,37.9799,37.988,37.9799,37.9799,3100.0
2007-10-08 13:25:00,46.73,46.74,46.73,46.73,2700.0,37.9799,37.988,37.9799,37.9799,2700.0
2007-10-08 13:30:00,46.73,46.74,46.72,46.73,1900.0,37.9799,37.988,37.9717,37.9799,1900.0
2007-10-08 13:35:00,46.73,46.74,46.7,46.72,4300.0,37.9799,37.988,37.9555,37.9717,4300.0
2007-10-08 13:40:00,46.72,46.73,46.68,46.68,4400.0,37.9717,37.9799,37.9392,37.9392,4400.0
2007-10-08 13:45:00,46.68,46.7,46.67,46.69,3000.0,37.9392,37.9555,37.9311,37.9474,3000.0
2007-10-08 13:50:00,46.67,46.67,46.65,46.67,4100.0,37.9311,37.9311,37.9149,37.9311,4100.0
2007-10-08 13:55:00,46.65,46.68,46.65,46.67,4200.0,37.9149,37.9392,37.9149,37.9311,4200.0
2007-10-08 14:00:00,46.67,46.7,46.67,46.69,2700.0,37.9311,37.9555,37.9311,37.9474,2700.0
2007-10-08 14:05:00,46.69,46.7,46.69,46.7,3000.0,37.9474,37.9555,37.9474,37.9555,3000.0
2007-10-08 14:10:00,46.7,46.71,46.67,46.67,8000.0,37.9555,37.9636,37.9311,37.9311,8000.0
2007-10-08 14:15:00,46.67,46.76,46.67,46.76,10500.0,37.9311,38.0043,37.9311,38.0043,10500.0
2007-10-08 14:20:00,46.76,46.82,46.76,46.79,9100.0,38.0043,38.053,38.0043,38.0286,9100.0
2007-10-08 14:25:00,46.8,46.81,46.79,46.79,7700.0,38.0368,38.0449,38.0286,38.0286,7700.0
2007-10-08 14:30:00,46.81,46.82,46.81,46.82,3000.0,38.0449,38.053,38.0449,38.053,3000.0
2007-10-08 14:35:00,46.82,46.83,46.81,46.82,10500.0,38.053,38.0611,38.0449,38.053,10500.0
2007-10-08 14:40:00,46.81,46.82,46.78,46.78,5500.0,38.0449,38.053,38.0205,38.0205,5500.0
2007-10-08 14:45:00,46.77,46.78,46.77,46.78,1900.0,38.0124,38.0205,38.0124,38.0205,1900.0
2007-10-08 14:50:00,46.78,46.8,46.76,46.76,3700.0,38.0205,38.0368,38.0043,38.0043,3700.0
2007-10-08 14:55:00,46.75,46.79,46.71,46.72,13600.0,37.9961,38.0286,37.9636,37.9717,13600.0
2007-10-08 15:00:00,46.71,46.76,46.71,46.74,4400.0,37.9636,38.0043,37.9636,37.988,4400.0
2007-10-08 15:05:00,46.74,46.76,46.74,46.76,5800.0,37.988,38.0043,37.988,38.0043,5800.0
2007-10-08 15:10:00,46.76,46.8,46.76,46.8,5800.0,38.0043,38.0368,38.0043,38.0368,5800.0
2007-10-08 15:15:00,46.8,46.84,46.79,46.84,9900.0,38.0368,38.0693,38.0286,38.0693,9900.0
2007-10-08 15:20:00,46.84,46.85,46.83,46.85,10500.0,38.0693,38.0774,38.0611,38.0774,10500.0
2007-10-08 15:25:00,46.85,46.86,46.79,46.79,14100.0,38.0774,38.0855,38.0286,38.0286,14100.0
2007-10-08 15:30:00,46.79,46.84,46.77,46.79,14100.0,38.0286,38.0693,38.0124,38.0286,14100.0
2007-10-08 15:35:00,46.79,46.8,46.76,46.78,9500.0,38.0286,38.0368,38.0043,38.0205,9500.0
2007-10-08 15:40:00,46.78,46.8,46.77,46.79,8200.0,38.0205,38.0368,38.0124,38.0286,8200.0
2007-10-08 15:45:00,46.79,46.82,46.79,46.82,13000.0,38.0286,38.053,38.0286,38.053,13000.0
2007-10-08 15:50:00,46.81,46.82,46.77,46.77,8300.0,38.0449,38.053,38.0124,38.0124,8300.0
2007-10-08 15:55:00,46.77,46.78,46.71,46.78,18800.0,38.0124,38.0205,37.9636,38.0205,18800.0
2007-10-09 09:30:00,46.75,46.85,46.75,46.8,8700.0,37.9961,38.0774,37.9961,38.0368,8700.0
2007-10-09 09:35:00,46.77,46.93,46.75,46.93,10800.0,38.0124,38.1424,37.9961,38.1424,10800.0
2007-10-09 09:40:00,46.9,47.0,46.75,46.88,18100.0,38.118,38.1993,37.9961,38.1018,18100.0
2007-10-09 09:45:00,46.89,46.99,46.87,46.95,8400.0,38.1099,38.1912,38.0937,38.1587,8400.0
2007-10-09 09:50:00,46.91,46.98,46.91,46.98,3800.0,38.1262,38.1831,38.1262,38.1831,3800.0
2007-10-09 09:55:00,46.96,46.99,46.95,46.97,8200.0,38.1668,38.1912,38.1587,38.1749,8200.0
2007-10-09 10:00:00,46.98,46.99,46.91,46.93,6000.0,38.1831,38.1912,38.1262,38.1424,6000.0
2007-10-09 10:05:00,46.91,46.94,46.87,46.91,11600.0,38.1262,38.1506,38.0937,38.1262,11600.0
2007-10-09 10:10:00,46.93,47.0,46.91,47.0,16200.0,38.1424,38.1993,38.1262,38.1993,16200.0
2007-10-09 10:15:00,47.0,47.05,46.99,47.04,11600.0,38.1993,38.24,38.1912,38.2318,11600.0
2007-10-09 10:20:00,47.05,47.07,46.97,47.04,18100.0,38.24,38.2562,38.1749,38.2318,18100.0
2007-10-09 10:25:00,47.05,47.05,46.97,47.0,8700.0,38.24,38.24,38.1749,38.1993,8700.0
2007-10-09 10:30:00,47.0,47.01,46.94,47.0,8800.0,38.1993,38.2074,38.1506,38.1993,8800.0
2007-10-09 10:35:00,47.0,47.03,47.0,47.01,11300.0,38.1993,38.2237,38.1993,38.2074,11300.0
2007-10-09 10:40:00,47.01,47.09,47.01,47.02,16000.0,38.2074,38.2725,38.2074,38.2156,16000.0
2007-10-09 10:45:00,47.04,47.06,47.03,47.04,6000.0,38.2318,38.2481,38.2237,38.2318,6000.0
2007-10-09 10:50:00,47.04,47.08,46.99,47.01,10400.0,38.2318,38.2643,38.1912,38.2074,10400.0
2007-10-09 10:55:00,46.99,46.99,46.91,46.96,6000.0,38.1912,38.1912,38.1262,38.1668,6000.0
2007-10-09 11:00:00,46.97,47.0,46.96,46.99,6700.0,38.1749,38.1993,38.1668,38.1912,6700.0
2007-10-09 11:05:00,46.98,46.99,46.93,46.96,7300.0,38.1831,38.1912,38.1424,38.1668,7300.0
2007-10-09 11:10:00,46.96,46.98,46.92,46.96,10900.0,38.1668,38.1831,38.1343,38.1668,10900.0
2007-10-09 11:15:00,46.95,46.96,46.91,46.91,2500.0,38.1587,38.1668,38.1262,38.1262,2500.0
2007-10-09 11:20:00,46.91,46.94,46.87,46.93,7900.0,38.1262,38.1506,38.0937,38.1424,7900.0
2007-10-09 11:25:00,46.92,46.92,46.86,46.87,5800.0,38.1343,38.1343,38.0855,38.0937,5800.0
2007-10-09 11:30:00,46.86,46.95,46.85,46.85,8100.0,38.0855,38.1587,38.0774,38.0774,8100.0
2007-10-09 11:35:00,46.86,46.86,46.82,46.82,4000.0,38.0855,38.0855,38.053,38.053,4000.0
2007-10-09 11:40:00,46.84,46.88,46.8,46.84,13700.0,38.0693,38.1018,38.0368,38.0693,13700.0
2007-10-09 11:45:00,46.82,46.9,46.82,46.88,9500.0,38.053,38.118,38.053,38.1018,9500.0
2007-10-09 11:50:00,46.87,46.88,46.85,46.86,6600.0,38.0937,38.1018,38.0774,38.0855,6600.0
2007-10-09 11:55:00,46.86,46.9,46.84,46.9,4200.0,38.0855,38.118,38.0693,38.118,4200.0
2007-10-09 12:00:00,46.89,46.9,46.88,46.89,5000.0,38.1099,38.118,38.1018,38.1099,5000.0
2007-10-09 12:05:00,46.9,46.9,46.88,46.88,4800.0,38.118,38.118,38.1018,38.1018,4800.0
2007-10-09 12:10:00,46.88,46.88,46.83,46.83,5600.0,38.1018,38.1018,38.0611,38.0611,5600.0
2007-10-09 12:15:00,46.84,46.85,46.83,46.84,3800.0,38.0693,38.0774,38.0611,38.0693,3800.0
2007-10-09 12:20:00,46.85,46.85,46.84,46.84,3900.0,38.0774,38.0774,38.0693,38.0693,3900.0
2007-10-09 12:25:00,46.85,46.86,46.84,46.85,15400.0,38.0774,38.0855,38.0693,38.0774,15400.0
2007-10-09 12:30:00,46.85,46.85,46.83,46.85,1800.0,38.0774,38.0774,38.0611,38.0774,1800.0
2007-10-09 12:35:00,46.85,46.85,46.84,46.85,2900.0,38.0774,38.0774,38.0693,38.0774,2900.0
2007-10-09 12:40:00,46.84,46.85,46.8,46.82,11400.0,38.0693,38.0774,38.0368,38.053,11400.0
2007-10-09 12:45:00,46.82,46.85,46.8,46.82,9700.0,38.053,38.0774,38.0368,38.053,9700.0
2007-10-09 12:50:00,46.81,46.81,46.79,46.8,3700.0,38.0449,38.0449,38.0286,38.0368,3700.0
2007-10-09 12:55:00,46.79,46.81,46.78,46.78,5200.0,38.0286,38.0449,38.0205,38.0205,5200.0
2007-10-09 13:00:00,46.79,46.8,46.78,46.79,2600.0,38.0286,38.0368,38.0205,38.0286,2600.0
2007-10-09 13:05:00,46.79,46.84,46.78,46.83,8500.0,38.0286,38.0693,38.0205,38.0611,8500.0
2007-10-09 13:10:00,46.82,46.85,46.81,46.83,3700.0,38.053,38.0774,38.0449,38.0611,3700.0
2007-10-09 13:15:00,46.83,46.83,46.82,46.83,1900.0,38.0611,38.0611,38.053,38.0611,1900.0
2007-10-09 13:20:00,46.82,46.83,46.73,46.73,8500.0,38.053,38.0611,37.9799,37.9799,8500.0
2007-10-09 13:25:00,46.75,46.77,46.69,46.69,6500.0,37.9961,38.0124,37.9474,37.9474,6500.0
2007-10-09 13:30:00,46.69,46.71,46.66,46.67,7400.0,37.9474,37.9636,37.923,37.9311,7400.0
2007-10-09 13:35:00,46.67,46.79,46.64,46.79,14000.0,37.9311,38.0286,37.9067,38.0286,14000.0
2007-10-09 13:40:00,46.8,46.81,46.75,46.75,5500.0,38.0368,38.0449,37.9961,37.9961,5500.0
2007-10-09 13:45:00,46.75,46.86,46.75,46.85,10500.0,37.9961,38.0855,37.9961,38.0774,10500.0
2007-10-09 13:50:00,46.85,46.85,46.84,46.85,5300.0,38.0774,38.0774,38.0693,38.0774,5300.0
2007-10-09 13:55:00,46.85,46.85,46.83,46.84,3200.0,38.0774,38.0774,38.0611,38.0693,3200.0
2007-10-09 14:00:00,46.85,46.9,46.72,46.9,18300.0,38.0774,38.118,37.9717,38.118,18300.0
2007-10-09 14:05:00,46.9,46.9,46.84,46.84,5400.0,38.118,38.118,38.0693,38.0693,5400.0
2007-10-09 14:10:00,46.85,46.85,46.79,46.82,20200.0,38.0774,38.0774,38.0286,38.053,20200.0
2007-10-09 14:15:00,46.82,46.83,46.76,46.76,7800.0,38.053,38.0611,38.0043,38.0043,7800.0
2007-10-09 14:20:00,46.75,46.8,46.75,46.8,3600.0,37.9961,38.0368,37.9961,38.0368,3600.0
2007-10-09 14:25:00,46.8,46.85,46.78,46.85,16200.0,38.0368,38.0774,38.0205,38.0774,16200.0
2007-10-09 14:30:00,46.85,46.88,46.8,46.81,23500.0,38.0774,38.1018,38.0368,38.0449,23500.0
2007-10-09 14:35:00,46.81,46.87,46.81,46.81,17300.0,38.0449,38.0937,38.0449,38.0449,17300.0
2007-10-09 14:40:00,46.83,46.85,46.82,46.85,2300.0,38.0611,38.0774,38.053,38.0774,2300.0
2007-10-09 14:45:00,46.86,46.86,46.78,46.83,15800.0,38.0855,38.0855,38.0205,38.0611,15800.0
2007-10-09 14:50:00,46.85,46.88,46.81,46.86,15700.0,38.0774,38.1018,38.0449,38.0855,15700.0
2007-10-09 14:55:00,46.86,46.88,46.81,46.88,7600.0,38.0855,38.1018,38.0449,38.1018,7600.0
2007-10-09 15:00:00,46.88,46.89,46.82,46.83,7900.0,38.1018,38.1099,38.053,38.0611,7900.0
2007-10-09 15:05:00,46.84,46.9,46.83,46.89,9400.0,38.0693,38.118,38.0611,38.1099,9400.0
2007-10-09 15:10:00,46.9,46.91,46.89,46.89,5900.0,38.118,38.1262,38.1099,38.1099,5900.0
2007-10-09 15:15:00,46.9,46.95,46.9,46.95,11000.0,38.118,38.1587,38.118,38.1587,11000.0
2007-10-09 15:20:00,46.95,46.95,46.89,46.89,9700.0,38.1587,38.1587,38.1099,38.1099,9700.0
2007-10-09 15:25:00,46.89,46.89,46.85,46.88,5600.0,38.1099,38.1099,38.0774,38.1018,5600.0
2007-10-09 15:30:00,46.89,46.9,46.87,46.88,8500.0,38.1099,38.118,38.0937,38.1018,8500.0
2007-10-09 15:35:00,46.88,46.89,46.87,46.88,10800.0,38.1018,38.1099,38.0937,38.1018,10800.0
2007-10-09 15:40:00,46.88,46.9,46.79,46.82,14600.0,38.1018,38.118,38.0286,38.053,14600.0
2007-10-09 15:45:00,46.8,46.83,46.8,46.83,4900.0,38.0368,38.0611,38.0368,38.0611,4900.0
2007-10-09 15:50:00,46.83,46.87,46.83,46.85,12400.0,38.0611,38.0937,38.0611,38.0774,12400.0
2007-10-09 15:55:00,46.86,46.92,46.85,46.9,35700.0,38.0855,38.1343,38.0774,38.118,35700.0
2007-10-10 09:30:00,46.99,47.0,46.93,46.98,10200.0,38.1912,38.1993,38.1424,38.1831,10200.0
2007-10-10 09:35:00,46.93,46.99,46.92,46.96,6200.0,38.1424,38.1912,38.1343,38.1668,6200.0
2007-10-10 09:40:00,46.96,46.98,46.83,46.85,16800.0,38.1668,38.1831,38.0611,38.0774,16800.0
2007-10-10 09:45:00,46.87,46.88,46.74,46.76,8200.0,38.0937,38.1018,37.988,38.0043,8200.0
2007-10-10 09:50:00,46.78,46.92,46.78,46.87,16200.0,38.0205,38.1343,38.0205,38.0937,16200.0
2007-10-10 09:55:00,46.87,46.87,46.74,46.81,10500.0,38.0937,38.0937,37.988,38.0449,10500.0
2007-10-10 10:00:00,46.8,46.83,46.76,46.8,7300.0,38.0368,38.0611,38.0043,38.0368,7300.0
2007-10-10 10:05:00,46.79,46.8,46.77,46.8,9600.0,38.0286,38.0368,38.0124,38.0368,9600.0
2007-10-10 10:10:00,46.8,46.86,46.78,46.86,6900.0,38.0368,38.0855,38.0205,38.0855,6900.0
2007-10-10 10:15:00,46.85,46.97,46.84,46.97,10000.0,38.0774,38.1749,38.0693,38.1749,10000.0
2007-10-10 10:20:00,46.97,47.0,46.95,46.98,26400.0,38.1749,38.1993,38.1587,38.1831,26400.0
2007-10-10 10:25:00,46.99,47.0,46.98,46.99,37000.0,38.1912,38.1993,38.1831,38.1912,37000.0
2007-10-10 10:30:00,46.99,47.03,46.92,47.02,23200.0,38.1912,38.2237,38.1343,38.2156,23200.0
2007-10-10 10:35:00,47.01,47.01,46.96,46.96,7000.0,38.2074,38.2074,38.1668,38.1668,7000.0
2007-10-10 10:40:00,46.97,46.99,46.91,46.92,12300.0,38.1749,38.1912,38.1262,38.1343,12300.0
2007-10-10 10:45:00,46.92,47.0,46.92,47.0,11100.0,38.1343,38.1993,38.1343,38.1993,11100.0
2007-10-10 10:50:00,46.99,46.99,46.95,46.95,6400.0,38.1912,38.1912,38.1587,38.1587,6400.0
2007-10-10 10:55:00,46.96,46.96,46.87,46.88,11000.0,38.1668,38.1668,38.0937,38.1018,11000.0
2007-10-10 11:00:00,46.89,46.95,46.88,46.95,5600.0,38.1099,38.1587,38.1018,38.1587,5600.0
2007-10-10 11:05:00,46.93,47.0,46.91,47.0,10400.0,38.1424,38.1993,38.1262,38.1993,10400.0
2007-10-10 11:10:00,46.99,47.0,46.99,47.0,2100.0,38.1912,38.1993,38.1912,38.1993,2100.0
2007-10-10 11:15:00,47.0,47.0,47.0,47.0,2700.0,38.1993,38.1993,38.1993,38.1993,2700.0
2007-10-10 11:20:00,47.0,47.05,46.99,47.05,6400.0,38.1993,38.24,38.1912,38.24,6400.0
2007-10-10 11:25:00,47.05,47.06,47.03,47.03,2100.0,38.24,38.2481,38.2237,38.2237,2100.0
2007-10-10 11:30:00,47.03,47.04,47.01,47.03,6900.0,38.2237,38.2318,38.2074,38.2237,6900.0
2007-10-10 11:35:00,47.04,47.1,47.03,47.08,5300.0,38.2318,38.2806,38.2237,38.2643,5300.0
2007-10-10 11:40:00,47.08,47.1,47.06,47.06,4600.0,38.2643,38.2806,38.2481,38.2481,4600.0
2007-10-10 11:45:00,47.06,47.07,46.98,46.98,17100.0,38.2481,38.2562,38.1831,38.1831,17100.0
2007-10-10 11:50:00,46.97,46.97,46.92,46.92,8900.0,38.1749,38.1749,38.1343,38.1343,8900.0
2007-10-10 11:55:00,46.94,46.96,46.93,46.95,3200.0,38.1506,38.1668,38.1424,38.1587,3200.0
2007-10-10 12:00:00,46.98,46.99,46.97,46.99,2500.0,38.1831,38.1912,38.1749,38.1912,2500.0
2007-10-10 12:05:00,46.99,47.0,46.97,46.99,6300.0,38.1912,38.1993,38.1749,38.1912,6300.0
2007-10-10 12:10:00,47.0,47.0,46.96,46.98,11100.0,38.1993,38.1993,38.1668,38.1831,11100.0
2007-10-10 12:15:00,46.96,46.96,46.93,46.93,5100.0,38.1668,38.1668,38.1424,38.1424,5100.0
2007-10-10 12:20:00,46.95,46.97,46.95,46.97,3700.0,38.1587,38.1749,38.1587,38.1749,3700.0
2007-10-10 12:25:00,46.98,47.0,46.97,46.99,3400.0,38.1831,38.1993,38.1749,38.1912,3400.0
2007-10-10 12:30:00,46.98,46.99,46.98,46.99,1500.0,38.1831,38.1912,38.1831,38.1912,1500.0
2007-10-10 12:35:00,46.99,47.05,46.99,47.03,24000.0,38.1912,38.24,38.1912,38.2237,24000.0
2007-10-10 12:40:00,47.03,47.03,46.99,46.99,7700.0,38.2237,38.2237,38.1912,38.1912,7700.0
2007-10-10 12:45:00,47.0,47.01,46.97,46.97,6300.0,38.1993,38.2074,38.1749,38.1749,6300.0
2007-10-10 12:50:00,46.97,46.98,46.91,46.94,4100.0,38.1749,38.1831,38.1262,38.1506,4100.0
2007-10-10 12:55:00,46.92,46.93,46.91,46.92,4100.0,38.1343,38.1424,38.1262,38.1343,4100.0
2007-10-10 13:00:00,46.92,46.92,46.87,46.88,9800.0,38.1343,38.1343,38.0937,38.1018,9800.0
2007-10-10 13:05:00,46.88,46.89,46.87,46.88,3300.0,38.1018,38.1099,38.0937,38.1018,3300.0
2007-10-10 13:10:00,46.88,46.96,46.88,46.91,9700.0,38.1018,38.1668,38.1018,38.1262,9700.0
2007-10-10 13:15:00,46.91,46.93,46.88,46.9,8400.0,38.1262,38.1424,38.1018,38.118,8400.0
2007-10-10 13:20:00,46.9,46.94,46.89,46.93,5400.0,38.118,38.1506,38.1099,38.1424,5400.0
2007-10-10 13:25:00,46.93,46.94,46.9,46.9,10000.0,38.1424,38.1506,38.118,38.118,10000.0
2007-10-10 13:30:00,46.91,47.0,46.9,47.0,4700.0,38.1262,38.1993,38.118,38.1993,4700.0
2007-10-10 13:35:00,46.98,47.0,46.97,46.98,2000.0,38.1831,38.1993,38.1749,38.1831,2000.0
2007-10-10 13:40:00,46.96,46.99,46.96,46.99,2700.0,38.1668,38.1912,38.1668,38.1912,2700.0
2007-10-10 13:45:00,46.98,47.0,46.98,46.99,3500.0,38.1831,38.1993,38.1831,38.1912,3500.0
2007-10-10 13:50:00,47.0,47.02,46.96,46.98,8200.0,38.1993,38.2156,38.1668,38.1831,8200.0
2007-10-10 13:55:00,46.98,47.0,46.97,47.0,3500.0,38.1831,38.1993,38.1749,38.1993,3500.0
2007-10-10 14:00:00,46.99,47.0,46.96,46.96,8200.0,38.1912,38.1993,38.1668,38.1668,8200.0
2007-10-10 14:05:00,46.96,46.97,46.94,46.96,9000.0,38.1668,38.1749,38.1506,38.1668,9000.0
2007-10-10 14:10:00,46.97,46.98,46.96,46.98,8200.0,38.1749,38.1831,38.1668,38.1831,8200.0
2007-10-10 14:15:00,46.98,47.0,46.96,46.99,23300.0,38.1831,38.1993,38.1668,38.1912,23300.0
2007-10-10 14:20:00,46.99,46.99,46.95,46.97,11300.0,38.1912,38.1912,38.1587,38.1749,11300.0
2007-10-10 14:25:00,46.97,47.0,46.94,46.95,21600.0,38.1749,38.1993,38.1506,38.1587,21600.0
2007-10-10 14:30:00,46.96,46.99,46.94,46.97,36300.0,38.1668,38.1912,38.1506,38.1749,36300.0
2007-10-10 14:35:00,46.98,46.99,46.92,46.96,15100.0,38.1831,38.1912,38.1343,38.1668,15100.0
2007-10-10 14:40:00,46.96,46.99,46.95,46.96,46100.0,38.1668,38.1912,38.1587,38.1668,46100.0
2007-10-10 14:45:00,46.96,46.97,46.94,46.94,16800.0,38.1668,38.1749,38.1506,38.1506,16800.0
2007-10-10 14:50:00,46.95,46.96,46.92,46.93,6800.0,38.1587,38.1668,38.1343,38.1424,6800.0
2007-10-10 14:55:00,46.93,46.97,46.93,46.94,14100.0,38.1424,38.1749,38.1424,38.1506,14100.0
2007-10-10 15:00:00,46.95,46.97,46.95,46.96,22000.0,38.1587,38.1749,38.1587,38.1668,22000.0
2007-10-10 15:05:00,46.96,46.96,46.94,46.95,18300.0,38.1668,38.1668,38.1506,38.1587,18300.0
2007-10-10 15:10:00,46.95,46.97,46.94,46.95,13300.0,38.1587,38.1749,38.1506,38.1587,13300.0
2007-10-10 15:15:00,46.95,46.97,46.95,46.95,34000.0,38.1587,38.1749,38.1587,38.1587,34000.0
2007-10-10 15:20:00,46.95,47.08,46.95,47.03,47100.0,38.1587,38.2643,38.1587,38.2237,47100.0
2007-10-10 15:25:00,47.03,47.04,47.0,47.02,13700.0,38.2237,38.2318,38.1993,38.2156,13700.0
2007-10-10 15:30:00,47.01,47.07,46.99,47.06,25600.0,38.2074,38.2562,38.1912,38.2481,25600.0
2007-10-10 15:35:00,47.06,47.07,46.94,46.95,21800.0,38.2481,38.2562,38.1506,38.1587,21800.0
2007-10-10 15:40:00,46.94,46.94,46.91,46.92,6100.0,38.1506,38.1506,38.1262,38.1343,6100.0
2007-10-10 15:45:00,46.92,47.0,46.91,47.0,12300.0,38.1343,38.1993,38.1262,38.1993,12300.0
2007-10-10 15:50:00,47.0,47.0,46.95,46.97,13900.0,38.1993,38.1993,38.1587,38.1749,13900.0
2007-10-10 15:55:00,46.96,47.0,46.91,46.98,23500.0,38.1668,38.1993,38.1262,38.1831,23500.0
2007-10-11 09:30:00,46.96,47.12,46.88,46.98,34100.0,38.1668,38.2968,38.1018,38.1831,34100.0
2007-10-11 09:35:00,46.93,47.03,46.76,46.82,13800.0,38.1424,38.2237,38.0043,38.053,13800.0
2007-10-11 09:40:00,46.79,47.19,46.79,47.08,12400.0,38.0286,38.3537,38.0286,38.2643,12400.0
2007-10-11 09:45:00,47.06,47.06,46.96,47.0,18300.0,38.2481,38.2481,38.1668,38.1993,18300.0
2007-10-11 09:50:00,47.0,47.04,46.98,47.0,25500.0,38.1993,38.2318,38.1831,38.1993,25500.0
2007-10-11 09:55:00,47.0,47.05,46.99,47.01,11100.0,38.1993,38.24,38.1912,38.2074,11100.0
2007-10-11 10:00:00,47.02,47.08,46.97,47.0,25800.0,38.2156,38.2643,38.1749,38.1993,25800.0
2007-10-11 10:05:00,46.99,47.0,46.92,46.93,7100.0,38.1912,38.1993,38.1343,38.1424,7100.0
2007-10-11 10:10:00,46.96,47.01,46.96,47.0,6100.0,38.1668,38.2074,38.1668,38.1993,6100.0
2007-10-11 10:15:00,46.99,47.0,46.92,46.93,6300.0,38.1912,38.1993,38.1343,38.1424,6300.0
2007-10-11 10:20:00,46.94,46.97,46.89,46.89,5800.0,38.1506,38.1749,38.1099,38.1099,5800.0
2007-10-11 10:25:00,46.91,47.05,46.91,47.03,12200.0,38.1262,38.24,38.1262,38.2237,12200.0
2007-10-11 10:30:00,47.0,47.03,46.89,46.91,7200.0,38.1993,38.2237,38.1099,38.1262,7200.0
2007-10-11 10:35:00,46.9,46.91,46.86,46.87,6600.0,38.118,38.1262,38.0855,38.0937,6600.0
2007-10-11 10:40:00,46.86,46.96,46.86,46.96,5700.0,38.0855,38.1668,38.0855,38.1668,5700.0
2007-10-11 10:45:00,46.98,47.0,46.91,46.95,11600.0,38.1831,38.1993,38.1262,38.1587,11600.0
2007-10-11 10:50:00,46.95,47.0,46.95,46.95,10300.0,38.1587,38.1993,38.1587,38.1587,10300.0
2007-10-11 10:55:00,46.96,46.98,46.95,46.95,2600.0,38.1668,38.1831,38.1587,38.1587,2600.0
2007-10-11 11:00:00,46.96,46.96,46.95,46.95,3800.0,38.1668,38.1668,38.1587,38.1587,3800.0
2007-10-11 11:05:00,46.96,46.96,46.9,46.92,4900.0,38.1668,38.1668,38.118,38.1343,4900.0
2007-10-11 11:10:00,46.92,46.94,46.88,46.88,4400.0,38.1343,38.1506,38.1018,38.1018,4400.0
2007-10-11 11:15:00,46.89,46.98,46.88,46.98,2500.0,38.1099,38.1831,38.1018,38.1831,2500.0
2007-10-11 11:20:00,46.98,47.0,46.97,47.0,6100.0,38.1831,38.1993,38.1749,38.1993,6100.0
2007-10-11 11:25:00,46.98,46.99,46.91,46.96,9500.0,38.1831,38.1912,38.1262,38.1668,9500.0
2007-10-11 11:30:00,46.96,47.0,46.96,46.98,5600.0,38.1668,38.1993,38.1668,38.1831,5600.0
2007-10-11 11:35:00,47.0,47.03,46.98,47.0,13200.0,38.1993,38.2237,38.1831,38.1993,13200.0
2007-10-11 11:40:00,47.0,47.05,47.0,47.03,8900.0,38.1993,38.24,38.1993,38.2237,8900.0
2007-10-11 11:45:00,47.02,47.04,47.02,47.02,2300.0,38.2156,38.2318,38.2156,38.2156,2300.0
2007-10-11 11:50:00,47.02,47.05,47.0,47.05,6000.0,38.2156,38.24,38.1993,38.24,6000.0
2007-10-11 11:55:00,47.03,47.05,47.0,47.01,3200.0,38.2237,38.24,38.1993,38.2074,3200.0
2007-10-11 12:00:00,47.04,47.16,47.04,47.05,11500.0,38.2318,38.3294,38.2318,38.24,11500.0
2007-10-11 12:05:00,47.05,47.06,47.02,47.02,6700.0,38.24,38.2481,38.2156,38.2156,6700.0
2007-10-11 12:10:00,47.02,47.03,46.98,47.02,8400.0,38.2156,38.2237,38.1831,38.2156,8400.0
2007-10-11 12:15:00,47.01,47.08,47.01,47.06,4400.0,38.2074,38.2643,38.2074,38.2481,4400.0
2007-10-11 12:20:00,47.08,47.12,47.05,47.1,5600.0,38.2643,38.2968,38.24,38.2806,5600.0
2007-10-11 12:25:00,47.11,47.17,47.1,47.15,6500.0,38.2887,38.3375,38.2806,38.3212,6500.0
2007-10-11 12:30:00,47.16,47.22,47.15,47.22,8900.0,38.3294,38.3781,38.3212,38.3781,8900.0
2007-10-11 12:35:00,47.23,47.23,47.14,47.15,11000.0,38.3863,38.3863,38.3131,38.3212,11000.0
2007-10-11 12:40:00,47.16,47.2,47.14,47.17,5900.0,38.3294,38.3619,38.3131,38.3375,5900.0
2007-10-11 12:45:00,47.18,47.19,47.17,47.18,2500.0,38.3456,38.3537,38.3375,38.3456,2500.0
2007-10-11 12:50:00,47.17,47.17,47.13,47.14,3300.0,38.3375,38.3375,38.305,38.3131,3300.0
2007-10-11 12:55:00,47.13,47.14,47.12,47.12,4600.0,38.305,38.3131,38.2968,38.2968,4600.0
2007-10-11 13:00:00,47.12,47.18,47.11,47.16,10300.0,38.2968,38.3456,38.2887,38.3294,10300.0
2007-10-11 13:05:00,47.16,47.17,47.15,47.15,3500.0,38.3294,38.3375,38.3212,38.3212,3500.0
2007-10-11 13:10:00,47.15,47.26,47.14,47.26,6400.0,38.3212,38.4106,38.3131,38.4106,6400.0
2007-10-11 13:15:00,47.26,47.29,47.16,47.16,8000.0,38.4106,38.435,38.3294,38.3294,8000.0
2007-10-11 13:20:00,47.16,47.21,47.16,47.19,5400.0,38.3294,38.37,38.3294,38.3537,5400.0
2007-10-11 13:25:00,47.18,47.19,47.15,47.18,4600.0,38.3456,38.3537,38.3212,38.3456,4600.0
2007-10-11 13:30:00,47.19,47.19,47.15,47.15,2100.0,38.3537,38.3537,38.3212,38.3212,2100.0
2007-10-11 13:35:00,47.15,47.15,47.11,47.12,7400.0,38.3212,38.3212,38.2887,38.2968,7400.0
2007-10-11 13:40:00,47.12,47.15,47.12,47.15,3600.0,38.2968,38.3212,38.2968,38.3212,3600.0
2007-10-11 13:45:00,47.14,47.2,47.14,47.18,8100.0,38.3131,38.3619,38.3131,38.3456,8100.0
2007-10-11 13:50:00,47.19,47.19,47.09,47.09,4200.0,38.3537,38.3537,38.2725,38.2725,4200.0
2007-10-11 13:55:00,47.08,47.08,47.02,47.04,9200.0,38.2643,38.2643,38.2156,38.2318,9200.0
2007-10-11 14:00:00,47.04,47.05,46.96,47.0,9500.0,38.2318,38.24,38.1668,38.1993,9500.0
2007-10-11 14:05:00,46.99,47.0,46.92,46.93,10300.0,38.1912,38.1993,38.1343,38.1424,10300.0
2007-10-11 14:10:00,46.92,46.96,46.86,46.91,14100.0,38.1343,38.1668,38.0855,38.1262,14100.0
2007-10-11 14:15:00,46.91,47.0,46.77,46.82,23000.0,38.1262,38.1993,38.0124,38.053,23000.0
2007-10-11 14:20:00,46.82,47.03,46.79,46.93,24800.0,38.053,38.2237,38.0286,38.1424,24800.0
2007-10-11 14:25:00,46.93,46.93,46.64,46.77,23400.0,38.1424,38.1424,37.9067,38.0124,23400.0
2007-10-11 14:30:00,46.77,46.9,46.61,46.9,17100.0,38.0124,38.118,37.8823,38.118,17100.0
2007-10-11 14:35:00,46.86,46.88,46.74,46.82,13800.0,38.0855,38.1018,37.988,38.053,13800.0
2007-10-11 14:40:00,46.85,46.9,46.74,46.81,16500.0,38.0774,38.118,37.988,38.0449,16500.0
2007-10-11 14:45:00,46.82,46.89,46.74,46.77,14400.0,38.053,38.1099,37.988,38.0124,14400.0
2007-10-11 14:50:00,46.77,46.77,46.59,46.68,18300.0,38.0124,38.0124,37.8661,37.9392,18300.0
2007-10-11 14:55:00,46.68,46.72,46.57,46.63,19500.0,37.9392,37.9717,37.8498,37.8986,19500.0
2007-10-11 15:00:00,46.64,46.69,46.51,46.53,13800.0,37.9067,37.9474,37.8011,37.8173,13800.0
2007-10-11 15:05:00,46.52,46.52,46.31,46.38,25700.0,37.8092,37.8092,37.6385,37.6954,25700.0
2007-10-11 15:10:00,46.38,46.53,46.31,46.4,21400.0,37.6954,37.8173,37.6385,37.7117,21400.0
2007-10-11 15:15:00,46.39,46.5,46.39,46.4,9200.0,37.7035,37.7929,37.7035,37.7117,9200.0
2007-10-11 15:20:00,46.42,46.45,46.27,46.29,16300.0,37.7279,37.7523,37.606,37.6223,16300.0
2007-10-11 15:25:00,46.25,46.4,46.22,46.32,12000.0,37.5898,37.7117,37.5654,37.6466,12000.0
2007-10-11 15:30:00,46.29,46.5,46.23,46.49,18600.0,37.6223,37.7929,37.5735,37.7848,18600.0
2007-10-11 15:35:00,46.49,46.54,46.35,46.42,16700.0,37.7848,37.8255,37.671,37.7279,16700.0
2007-10-11 15:40:00,46.43,46.44,46.3,46.41,13800.0,37.736,37.7442,37.6304,37.7198,13800.0
2007-10-11 15:45:00,46.4,46.5,46.38,46.39,12500.0,37.7117,37.7929,37.6954,37.7035,12500.0
2007-10-11 15:50:00,46.35,46.42,46.29,46.42,20300.0,37.671,37.7279,37.6223,37.7279,20300.0
2007-10-11 15:55:00,46.41,46.47,46.38,46.39,15100.0,37.7198,37.7686,37.6954,37.7035,15100.0
2007-10-12 09:30:00,46.38,46.51,46.36,46.43,19200.0,37.6954,37.8011,37.6792,37.736,19200.0
2007-10-12 09:35:00,46.41,46.45,46.13,46.34,13200.0,37.7198,37.7523,37.4922,37.6629,13200.0
2007-10-12 09:40:00,46.36,46.61,46.33,46.5,13000.0,37.6792,37.8823,37.6548,37.7929,13000.0
2007-10-12 09:45:00,46.51,46.62,46.49,46.61,11500.0,37.8011,37.8905,37.7848,37.8823,11500.0
2007-10-12 09:50:00,46.6,46.65,46.58,46.6,4200.0,37.8742,37.9149,37.858,37.8742,4200.0
2007-10-12 09:55:00,46.59,46.66,46.58,46.65,9000.0,37.8661,37.923,37.858,37.9149,9000.0
2007-10-12 10:00:00,46.64,46.64,46.51,46.58,8400.0,37.9067,37.9067,37.8011,37.858,8400.0
2007-10-12 10:05:00,46.61,46.69,46.61,46.68,11400.0,37.8823,37.9474,37.8823,37.9392,11400.0
2007-10-12 10:10:00,46.69,46.85,46.69,46.84,16600.0,37.9474,38.0774,37.9474,38.0693,16600.0
2007-10-12 10:15:00,46.8,46.89,46.8,46.83,11000.0,38.0368,38.1099,38.0368,38.0611,11000.0
2007-10-12 10:20:00,46.85,46.88,46.77,46.81,12500.0,38.0774,38.1018,38.0124,38.0449,12500.0
2007-10-12 10:25:00,46.8,46.91,46.8,46.91,7800.0,38.0368,38.1262,38.0368,38.1262,7800.0
2007-10-12 10:30:00,46.89,47.06,46.89,46.99,20100.0,38.1099,38.2481,38.1099,38.1912,20100.0
2007-10-12 10:35:00,46.98,47.01,46.89,46.89,9600.0,38.1831,38.2074,38.1099,38.1099,9600.0
2007-10-12 10:40:00,46.88,46.91,46.84,46.84,5900.0,38.1018,38.1262,38.0693,38.0693,5900.0
2007-10-12 10:45:00,46.85,46.89,46.85,46.85,2200.0,38.0774,38.1099,38.0774,38.0774,2200.0
2007-10-12 10:50:00,46.85,46.89,46.85,46.86,3300.0,38.0774,38.1099,38.0774,38.0855,3300.0
2007-10-12 10:55:00,46.85,46.91,46.83,46.91,6600.0,38.0774,38.1262,38.0611,38.1262,6600.0
2007-10-12 11:00:00,46.92,47.03,46.92,46.98,14300.0,38.1343,38.2237,38.1343,38.1831,14300.0
2007-10-12 11:05:00,46.98,47.02,46.97,47.02,5600.0,38.1831,38.2156,38.1749,38.2156,5600.0
2007-10-12 11:10:00,47.01,47.02,46.98,46.99,5500.0,38.2074,38.2156,38.1831,38.1912,5500.0
2007-10-12 11:15:00,46.98,47.02,46.98,47.01,7600.0,38.1831,38.2156,38.1831,38.2074,7600.0
2007-10-12 11:20:00,47.02,47.1,47.01,47.09,8300.0,38.2156,38.2806,38.2074,38.2725,8300.0
2007-10-12 11:25:00,47.08,47.09,47.05,47.08,4800.0,38.2643,38.2725,38.24,38.2643,4800.0
2007-10-12 11:30:00,47.06,47.13,47.05,47.09,10600.0,38.2481,38.305,38.24,38.2725,10600.0
2007-10-12 11:35:00,47.09,47.14,47.06,47.06,8700.0,38.2725,38.3131,38.2481,38.2481,8700.0
2007-10-12 11:40:00,47.07,47.1,47.03,47.03,6600.0,38.2562,38.2806,38.2237,38.2237,6600.0
2007-10-12 11:45:00,47.03,47.08,47.01,47.04,8600.0,38.2237,38.2643,38.2074,38.2318,8600.0
2007-10-12 11:50:00,47.03,47.06,47.01,47.06,5600.0,38.2237,38.2481,38.2074,38.2481,5600.0
2007-10-12 11:55:00,47.06,47.12,47.06,47.06,6100.0,38.2481,38.2968,38.2481,38.2481,6100.0
2007-10-12 12:00:00,47.06,47.07,47.05,47.07,6700.0,38.2481,38.2562,38.24,38.2562,6700.0
2007-10-12 12:05:00,47.06,47.1,47.06,47.08,7300.0,38.2481,38.2806,38.2481,38.2643,7300.0
2007-10-12 12:10:00,47.09,47.12,47.08,47.1,6300.0,38.2725,38.2968,38.2643,38.2806,6300.0
2007-10-12 12:15:00,47.1,47.12,47.09,47.12,5400.0,38.2806,38.2968,38.2725,38.2968,5400.0
2007-10-12 12:20:00,47.12,47.22,47.12,47.17,22000.0,38.2968,38.3781,38.2968,38.3375,22000.0
2007-10-12 12:25:00,47.17,47.19,47.16,47.16,2500.0,38.3375,38.3537,38.3294,38.3294,2500.0
2007-10-12 12:30:00,47.16,47.16,47.0,47.02,5800.0,38.3294,38.3294,38.1993,38.2156,5800.0
2007-10-12 12:35:00,47.01,47.06,47.0,47.02,11800.0,38.2074,38.2481,38.1993,38.2156,11800.0
2007-10-12 12:40:00,47.02,47.06,47.01,47.05,5400.0,38.2156,38.2481,38.2074,38.24,5400.0
2007-10-12 12:45:00,47.04,47.07,47.04,47.05,4100.0,38.2318,38.2562,38.2318,38.24,4100.0
2007-10-12 12:50:00,47.05,47.09,47.03,47.09,5500.0,38.24,38.2725,38.2237,38.2725,5500.0
2007-10-12 12:55:00,47.1,47.11,47.07,47.09,5100.0,38.2806,38.2887,38.2562,38.2725,5100.0
2007-10-12 13:00:00,47.09,47.1,47.04,47.04,4400.0,38.2725,38.2806,38.2318,38.2318,4400.0
2007-10-12 13:05:00,47.06,47.06,46.95,46.97,8200.0,38.2481,38.2481,38.1587,38.1749,8200.0
2007-10-12 13:10:00,46.97,46.97,46.91,46.94,8900.0,38.1749,38.1749,38.1262,38.1506,8900.0
2007-10-12 13:15:00,46.95,46.98,46.92,46.96,9800.0,38.1587,38.1831,38.1343,38.1668,9800.0
2007-10-12 13:20:00,46.93,46.96,46.91,46.91,5500.0,38.1424,38.1668,38.1262,38.1262,5500.0
2007-10-12 13:25:00,46.93,46.99,46.92,46.99,10300.0,38.1424,38.1912,38.1343,38.1912,10300.0
2007-10-12 13:30:00,46.99,46.99,46.96,46.99,6200.0,38.1912,38.1912,38.1668,38.1912,6200.0
2007-10-12 13:35:00,46.99,47.12,46.99,47.11,7200.0,38.1912,38.2968,38.1912,38.2887,7200.0
2007-10-12 13:40:00,47.11,47.14,47.08,47.14,6000.0,38.2887,38.3131,38.2643,38.3131,6000.0
2007-10-12 13:45:00,47.16,47.19,47.15,47.16,3900.0,38.3294,38.3537,38.3212,38.3294,3900.0
2007-10-12 13:50:00,47.15,47.15,47.09,47.12,6800.0,38.3212,38.3212,38.2725,38.2968,6800.0
2007-10-12 13:55:00,47.12,47.14,47.09,47.1,2600.0,38.2968,38.3131,38.2725,38.2806,2600.0
2007-10-12 14:00:00,47.12,47.2,47.12,47.2,6200.0,38.2968,38.3619,38.2968,38.3619,6200.0
2007-10-12 14:05:00,47.2,47.22,47.14,47.16,8600.0,38.3619,38.3781,38.3131,38.3294,8600.0
2007-10-12 14:10:00,47.15,47.16,47.14,47.14,2200.0,38.3212,38.3294,38.3131,38.3131,2200.0
2007-10-12 14:15:00,47.15,47.16,47.12,47.12,4200.0,38.3212,38.3294,38.2968,38.2968,4200.0
2007-10-12 14:20:00,47.12,47.13,47.06,47.09,3500.0,38.2968,38.305,38.2481,38.2725,3500.0
2007-10-12 14:25:00,47.08,47.08,47.03,47.04,1700.0,38.2643,38.2643,38.2237,38.2318,1700.0
2007-10-12 14:30:00,47.04,47.08,47.04,47.06,4200.0,38.2318,38.2643,38.2318,38.2481,4200.0
2007-10-12 14:35:00,47.06,47.15,47.05,47.13,5900.0,38.2481,38.3212,38.24,38.305,5900.0
2007-10-12 14:40:00,47.13,47.14,47.09,47.09,3100.0,38.305,38.3131,38.2725,38.2725,3100.0
2007-10-12 14:45:00,47.09,47.1,47.01,47.01,9000.0,38.2725,38.2806,38.2074,38.2074,9000.0
2007-10-12 14:50:00,47.03,47.03,47.0,47.01,2700.0,38.2237,38.2237,38.1993,38.2074,2700.0
2007-10-12 14:55:00,47.0,47.01,46.95,46.97,7200.0,38.1993,38.2074,38.1587,38.1749,7200.0
2007-10-12 15:00:00,46.96,46.99,46.88,46.88,9500.0,38.1668,38.1912,38.1018,38.1018,9500.0
2007-10-12 15:05:00,46.89,46.97,46.89,46.97,7700.0,38.1099,38.1749,38.1099,38.1749,7700.0
2007-10-12 15:10:00,47.0,47.02,47.0,47.0,6200.0,38.1993,38.2156,38.1993,38.1993,6200.0
2007-10-12 15:15:00,47.01,47.01,46.94,46.94,5700.0,38.2074,38.2074,38.1506,38.1506,5700.0
2007-10-12 15:20:00,46.93,46.99,46.91,46.96,8200.0,38.1424,38.1912,38.1262,38.1668,8200.0
2007-10-12 15:25:00,46.96,46.96,46.9,46.92,4700.0,38.1668,38.1668,38.118,38.1343,4700.0
2007-10-12 15:30:00,46.91,47.04,46.91,47.01,9800.0,38.1262,38.2318,38.1262,38.2074,9800.0
2007-10-12 15:35:00,47.01,47.08,47.01,47.08,6900.0,38.2074,38.2643,38.2074,38.2643,6900.0
2007-10-12 15:40:00,47.08,47.12,47.04,47.06,17700.0,38.2643,38.2968,38.2318,38.2481,17700.0
2007-10-12 15:45:00,47.06,47.06,46.94,46.95,18500.0,38.2481,38.2481,38.1506,38.1587,18500.0
2007-10-12 15:50:00,46.96,47.08,46.96,47.03,11800.0,38.1668,38.2643,38.1668,38.2237,11800.0
2007-10-12 15:55:00,47.02,47.06,47.0,47.06,16200.0,38.2156,38.2481,38.1993,38.2481,16200.0
2007-10-15 09:30:00,47.21,47.39,47.21,47.39,11100.0,38.37,38.5163,38.37,38.5163,11100.0
2007-10-15 09:35:00,47.4,47.4,47.22,47.3,10300.0,38.5244,38.5244,38.3781,38.4431,10300.0
2007-10-15 09:40:00,47.28,47.39,47.2,47.25,16400.0,38.4269,38.5163,38.3619,38.4025,16400.0
2007-10-15 09:45:00,47.28,47.29,47.13,47.23,7100.0,38.4269,38.435,38.305,38.3863,7100.0
2007-10-15 09:50:00,47.24,47.25,47.08,47.08,11900.0,38.3944,38.4025,38.2643,38.2643,11900.0
2007-10-15 09:55:00,47.12,47.23,47.1,47.11,11300.0,38.2968,38.3863,38.2806,38.2887,11300.0
2007-10-15 10:00:00,47.11,47.21,47.06,47.13,20300.0,38.2887,38.37,38.2481,38.305,20300.0
2007-10-15 10:05:00,47.14,47.18,47.09,47.17,10900.0,38.3131,38.3456,38.2725,38.3375,10900.0
2007-10-15 10:10:00,47.19,47.21,47.1,47.13,7800.0,38.3537,38.37,38.2806,38.305,7800.0
2007-10-15 10:15:00,47.13,47.17,47.1,47.17,5600.0,38.305,38.3375,38.2806,38.3375,5600.0
2007-10-15 10:20:00,47.18,47.21,47.18,47.18,4100.0,38.3456,38.37,38.3456,38.3456,4100.0
2007-10-15 10:25:00,47.16,47.16,47.09,47.13,6100.0,38.3294,38.3294,38.2725,38.305,6100.0
2007-10-15 10:30:00,47.13,47.16,47.1,47.16,9300.0,38.305,38.3294,38.2806,38.3294,9300.0
2007-10-15 10:35:00,47.16,47.16,47.06,47.06,8100.0,38.3294,38.3294,38.2481,38.2481,8100.0
2007-10-15 10:40:00,47.05,47.05,46.94,46.95,7900.0,38.24,38.24,38.1506,38.1587,7900.0
2007-10-15 10:45:00,46.95,46.95,46.9,46.92,6100.0,38.1587,38.1587,38.118,38.1343,6100.0
2007-10-15 10:50:00,46.92,46.98,46.91,46.91,5100.0,38.1343,38.1831,38.1262,38.1262,5100.0
2007-10-15 10:55:00,46.91,46.96,46.91,46.95,5400.0,38.1262,38.1668,38.1262,38.1587,5400.0
2007-10-15 11:00:00,46.96,47.03,46.92,47.01,12100.0,38.1668,38.2237,38.1343,38.2074,12100.0
2007-10-15 11:05:00,47.0,47.03,46.92,46.96,7600.0,38.1993,38.2237,38.1343,38.1668,7600.0
2007-10-15 11:10:00,46.96,47.01,46.95,47.01,5700.0,38.1668,38.2074,38.1587,38.2074,5700.0
2007-10-15 11:15:00,47.0,47.02,46.99,46.99,1500.0,38.1993,38.2156,38.1912,38.1912,1500.0
2007-10-15 11:20:00,46.99,46.99,46.79,46.84,10300.0,38.1912,38.1912,38.0286,38.0693,10300.0
2007-10-15 11:25:00,46.82,46.89,46.81,46.89,3100.0,38.053,38.1099,38.0449,38.1099,3100.0
2007-10-15 11:30:00,46.89,46.94,46.85,46.94,6800.0,38.1099,38.1506,38.0774,38.1506,6800.0
2007-10-15 11:35:00,46.91,46.96,46.89,46.93,3100.0,38.1262,38.1668,38.1099,38.1424,3100.0
2007-10-15 11:40:00,46.96,46.97,46.91,46.93,5500.0,38.1668,38.1749,38.1262,38.1424,5500.0
2007-10-15 11:45:00,46.92,46.94,46.89,46.89,2600.0,38.1343,38.1506,38.1099,38.1099,2600.0
2007-10-15 11:50:00,46.88,46.91,46.87,46.89,2800.0,38.1018,38.1262,38.0937,38.1099,2800.0
2007-10-15 11:55:00,46.91,46.96,46.91,46.93,3700.0,38.1262,38.1668,38.1262,38.1424,3700.0
2007-10-15 12:00:00,46.93,46.93,46.87,46.89,8000.0,38.1424,38.1424,38.0937,38.1099,8000.0
2007-10-15 12:05:00,46.89,46.97,46.89,46.95,2600.0,38.1099,38.1749,38.1099,38.1587,2600.0
2007-10-15 12:10:00,46.96,47.03,46.95,46.99,9100.0,38.1668,38.2237,38.1587,38.1912,9100.0
2007-10-15 12:15:00,47.0,47.0,46.95,46.96,2300.0,38.1993,38.1993,38.1587,38.1668,2300.0
2007-10-15 12:20:00,46.96,46.97,46.91,46.91,3200.0,38.1668,38.1749,38.1262,38.1262,3200.0
2007-10-15 12:25:00,46.91,46.94,46.84,46.84,7700.0,38.1262,38.1506,38.0693,38.0693,7700.0
2007-10-15 12:30:00,46.83,46.87,46.78,46.85,10200.0,38.0611,38.0937,38.0205,38.0774,10200.0
2007-10-15 12:35:00,46.84,46.89,46.84,46.89,2300.0,38.0693,38.1099,38.0693,38.1099,2300.0
2007-10-15 12:40:00,46.89,46.89,46.75,46.78,9700.0,38.1099,38.1099,37.9961,38.0205,9700.0
2007-10-15 12:45:00,46.8,46.8,46.67,46.69,4200.0,38.0368,38.0368,37.9311,37.9474,4200.0
2007-10-15 12:50:00,46.67,46.7,46.65,46.66,3400.0,37.9311,37.9555,37.9149,37.923,3400.0
2007-10-15 12:55:00,46.66,46.69,46.62,46.67,4900.0,37.923,37.9474,37.8905,37.9311,4900.0
2007-10-15 13:00:00,46.67,46.68,46.56,46.57,4300.0,37.9311,37.9392,37.8417,37.8498,4300.0
2007-10-15 13:05:00,46.58,46.6,46.54,46.54,5800.0,37.858,37.8742,37.8255,37.8255,5800.0
2007-10-15 13:10:00,46.53,46.59,46.5,46.54,15700.0,37.8173,37.8661,37.7929,37.8255,15700.0
2007-10-15 13:15:00,46.54,46.61,46.51,46.61,9500.0,37.8255,37.8823,37.8011,37.8823,9500.0
2007-10-15 13:20:00,46.6,46.67,46.6,46.63,6600.0,37.8742,37.9311,37.8742,37.8986,6600.0
2007-10-15 13:25:00,46.62,46.65,46.61,46.63,2400.0,37.8905,37.9149,37.8823,37.8986,2400.0
2007-10-15 13:30:00,46.63,46.66,46.63,46.64,5100.0,37.8986,37.923,37.8986,37.9067,5100.0
2007-10-15 13:35:00,46.64,46.69,46.6,46.66,10500.0,37.9067,37.9474,37.8742,37.923,10500.0
2007-10-15 13:40:00,46.68,46.68,46.61,46.61,9400.0,37.9392,37.9392,37.8823,37.8823,9400.0
2007-10-15 13:45:00,46.6,46.62,46.55,46.56,6900.0,37.8742,37.8905,37.8336,37.8417,6900.0
2007-10-15 13:50:00,46.56,46.6,46.55,46.56,4900.0,37.8417,37.8742,37.8336,37.8417,4900.0
2007-10-15 13:55:00,46.56,46.6,46.55,46.6,4700.0,37.8417,37.8742,37.8336,37.8742,4700.0
2007-10-15 14:00:00,46.58,46.58,46.5,46.52,8700.0,37.858,37.858,37.7929,37.8092,8700.0
2007-10-15 14:05:00,46.53,46.53,46.44,46.45,7000.0,37.8173,37.8173,37.7442,37.7523,7000.0
2007-10-15 14:10:00,46.47,46.48,46.4,46.46,13100.0,37.7686,37.7767,37.7117,37.7604,13100.0
2007-10-15 14:15:00,46.42,46.55,46.42,46.5,21800.0,37.7279,37.8336,37.7279,37.7929,21800.0
2007-10-15 14:20:00,46.49,46.51,46.45,46.47,4800.0,37.7848,37.8011,37.7523,37.7686,4800.0
2007-10-15 14:25:00,46.46,46.53,46.41,46.53,7500.0,37.7604,37.8173,37.7198,37.8173,7500.0
2007-10-15 14:30:00,46.52,46.53,46.4,46.44,7400.0,37.8092,37.8173,37.7117,37.7442,7400.0
2007-10-15 14:35:00,46.43,46.48,46.41,46.47,4500.0,37.736,37.7767,37.7198,37.7686,4500.0
2007-10-15 14:40:00,46.47,46.49,46.46,46.46,4100.0,37.7686,37.7848,37.7604,37.7604,4100.0
2007-10-15 14:45:00,46.49,46.5,46.42,46.45,14000.0,37.7848,37.7929,37.7279,37.7523,14000.0
2007-10-15 14:50:00,46.44,46.48,46.43,46.43,6100.0,37.7442,37.7767,37.736,37.736,6100.0
2007-10-15 14:55:00,46.45,46.45,46.4,46.43,4000.0,37.7523,37.7523,37.7117,37.736,4000.0
2007-10-15 15:00:00,46.45,46.59,46.45,46.51,14000.0,37.7523,37.8661,37.7523,37.8011,14000.0
2007-10-15 15:05:00,46.54,46.54,46.49,46.49,6300.0,37.8255,37.8255,37.7848,37.7848,6300.0
2007-10-15 15:10:00,46.48,46.5,46.36,46.36,7600.0,37.7767,37.7929,37.6792,37.6792,7600.0
2007-10-15 15:15:00,46.38,46.4,46.31,46.4,9600.0,37.6954,37.7117,37.6385,37.7117,9600.0
2007-10-15 15:20:00,46.38,46.45,46.37,46.37,12300.0,37.6954,37.7523,37.6873,37.6873,12300.0
2007-10-15 15:25:00,46.37,46.37,46.31,46.31,9200.0,37.6873,37.6873,37.6385,37.6385,9200.0
2007-10-15 15:30:00,46.36,46.38,46.35,46.37,9000.0,37.6792,37.6954,37.671,37.6873,9000.0
2007-10-15 15:35:00,46.36,46.44,46.35,46.4,8400.0,37.6792,37.7442,37.671,37.7117,8400.0
2007-10-15 15:40:00,46.4,46.48,46.37,46.46,12600.0,37.7117,37.7767,37.6873,37.7604,12600.0
2007-10-15 15:45:00,46.47,46.57,46.46,46.53,17900.0,37.7686,37.8498,37.7604,37.8173,17900.0
2007-10-15 15:50:00,46.54,46.54,46.47,46.47,10500.0,37.8255,37.8255,37.7686,37.7686,10500.0
2007-10-15 15:55:00,46.47,46.58,46.47,46.58,17900.0,37.7686,37.858,37.7686,37.858,17900.0
2007-10-16 09:30:00,46.63,46.63,46.63,46.63,100.0,37.8986,37.8986,37.8986,37.8986,100.0
2007-10-16 09:35:00,46.29,46.47,46.13,46.25,17000.0,37.6223,37.7686,37.4922,37.5898,17000.0
2007-10-16 09:40:00,46.28,46.31,46.14,46.21,8500.0,37.6141,37.6385,37.5004,37.5572,8500.0
2007-10-16 09:45:00,46.17,46.23,46.05,46.23,10700.0,37.5247,37.5735,37.4272,37.5735,10700.0
2007-10-16 09:50:00,46.2,46.23,46.12,46.2,5600.0,37.5491,37.5735,37.4841,37.5491,5600.0
2007-10-16 09:55:00,46.18,46.23,46.18,46.2,4800.0,37.5329,37.5735,37.5329,37.5491,4800.0
2007-10-16 10:00:00,46.21,46.22,46.14,46.21,7200.0,37.5572,37.5654,37.5004,37.5572,7200.0
2007-10-16 10:05:00,46.2,46.26,46.18,46.24,8300.0,37.5491,37.5979,37.5329,37.5816,8300.0
2007-10-16 10:10:00,46.26,46.27,46.14,46.14,4200.0,37.5979,37.606,37.5004,37.5004,4200.0
2007-10-16 10:15:00,46.14,46.22,46.05,46.2,11400.0,37.5004,37.5654,37.4272,37.5491,11400.0
2007-10-16 10:20:00,46.22,46.24,46.21,46.23,4900.0,37.5654,37.5816,37.5572,37.5735,4900.0
2007-10-16 10:25:00,46.21,46.23,46.17,46.23,6500.0,37.5572,37.5735,37.5247,37.5735,6500.0
2007-10-16 10:30:00,46.23,46.32,46.2,46.2,10800.0,37.5735,37.6466,37.5491,37.5491,10800.0
2007-10-16 10:35:00,46.2,46.21,46.08,46.09,23000.0,37.5491,37.5572,37.4516,37.4597,23000.0
2007-10-16 10:40:00,46.09,46.13,46.05,46.08,5200.0,37.4597,37.4922,37.4272,37.4516,5200.0
2007-10-16 10:45:00,46.06,46.11,46.05,46.08,4200.0,37.4353,37.476,37.4272,37.4516,4200.0
2007-10-16 10:50:00,46.07,46.09,46.0,46.02,4700.0,37.4435,37.4597,37.3866,37.4028,4700.0
2007-10-16 10:55:00,46.03,46.06,46.0,46.05,27000.0,37.4109,37.4353,37.3866,37.4272,27000.0
2007-10-16 11:00:00,46.08,46.11,46.06,46.11,11500.0,37.4516,37.476,37.4353,37.476,11500.0
2007-10-16 11:05:00,46.11,46.12,46.08,46.08,7600.0,37.476,37.4841,37.4516,37.4516,7600.0
2007-10-16 11:10:00,46.1,46.1,46.01,46.03,8000.0,37.4678,37.4678,37.3947,37.4109,8000.0
2007-10-16 11:15:00,46.02,46.04,45.91,45.93,18100.0,37.4028,37.4191,37.3134,37.3297,18100.0
2007-10-16 11:20:00,45.93,46.0,45.91,45.91,10000.0,37.3297,37.3866,37.3134,37.3134,10000.0
2007-10-16 11:25:00,45.92,45.95,45.83,45.9,22600.0,37.3215,37.3459,37.2484,37.3053,22600.0
2007-10-16 11:30:00,45.9,46.05,45.9,46.03,9200.0,37.3053,37.4272,37.3053,37.4109,9200.0
2007-10-16 11:35:00,46.02,46.07,46.01,46.04,8900.0,37.4028,37.4435,37.3947,37.4191,8900.0
2007-10-16 11:40:00,46.04,46.05,46.02,46.05,7500.0,37.4191,37.4272,37.4028,37.4272,7500.0
2007-10-16 11:45:00,46.06,46.06,45.96,45.96,7500.0,37.4353,37.4353,37.3541,37.3541,7500.0
2007-10-16 11:50:00,45.98,45.98,45.96,45.97,1500.0,37.3703,37.3703,37.3541,37.3622,1500.0
2007-10-16 11:55:00,45.97,45.99,45.89,45.89,3700.0,37.3622,37.3784,37.2972,37.2972,3700.0
2007-10-16 12:00:00,45.88,45.94,45.88,45.94,10300.0,37.289,37.3378,37.289,37.3378,10300.0
2007-10-16 12:05:00,45.95,45.97,45.93,45.96,2900.0,37.3459,37.3622,37.3297,37.3541,2900.0
2007-10-16 12:10:00,45.96,45.96,45.79,45.81,8400.0,37.3541,37.3541,37.2159,37.2321,8400.0
2007-10-16 12:15:00,45.83,45.86,45.8,45.86,3700.0,37.2484,37.2728,37.224,37.2728,3700.0
2007-10-16 12:20:00,45.86,45.86,45.82,45.82,1700.0,37.2728,37.2728,37.2403,37.2403,1700.0
2007-10-16 12:25:00,45.85,45.88,45.84,45.85,6800.0,37.2647,37.289,37.2565,37.2647,6800.0
2007-10-16 12:30:00,45.86,45.87,45.8,45.82,16800.0,37.2728,37.2809,37.224,37.2403,16800.0
2007-10-16 12:35:00,45.82,45.84,45.79,45.8,6300.0,37.2403,37.2565,37.2159,37.224,6300.0
2007-10-16 12:40:00,45.8,45.83,45.8,45.81,3700.0,37.224,37.2484,37.224,37.2321,3700.0
2007-10-16 12:45:00,45.8,45.85,45.8,45.84,12700.0,37.224,37.2647,37.224,37.2565,12700.0
2007-10-16 12:50:00,45.85,45.85,45.83,45.83,5700.0,37.2647,37.2647,37.2484,37.2484,5700.0
2007-10-16 12:55:00,45.82,45.85,45.82,45.83,1900.0,37.2403,37.2647,37.2403,37.2484,1900.0
2007-10-16 13:00:00,45.83,45.83,45.72,45.72,7400.0,37.2484,37.2484,37.159,37.159,7400.0
2007-10-16 13:05:00,45.73,45.73,45.54,45.61,39200.0,37.1671,37.1671,37.0127,37.0696,39200.0
2007-10-16 13:10:00,45.62,45.64,45.56,45.59,6600.0,37.0777,37.094,37.029,37.0533,6600.0
2007-10-16 13:15:00,45.6,45.69,45.58,45.67,10500.0,37.0615,37.1346,37.0452,37.1184,10500.0
2007-10-16 13:20:00,45.67,45.7,45.62,45.69,5100.0,37.1184,37.1427,37.0777,37.1346,5100.0
2007-10-16 13:25:00,45.7,45.76,45.68,45.72,7100.0,37.1427,37.1915,37.1265,37.159,7100.0
2007-10-16 13:30:00,45.7,45.71,45.63,45.67,10300.0,37.1427,37.1509,37.0858,37.1184,10300.0
2007-10-16 13:35:00,45.65,45.69,45.65,45.67,14400.0,37.1021,37.1346,37.1021,37.1184,14400.0
2007-10-16 13:40:00,45.67,45.68,45.62,45.64,9000.0,37.1184,37.1265,37.0777,37.094,9000.0
2007-10-16 13:45:00,45.64,45.69,45.58,45.61,9000.0,37.094,37.1346,37.0452,37.0696,9000.0
2007-10-16 13:50:00,45.62,45.65,45.6,45.64,6700.0,37.0777,37.1021,37.0615,37.094,6700.0
2007-10-16 13:55:00,45.64,45.66,45.63,45.66,3000.0,37.094,37.1102,37.0858,37.1102,3000.0
2007-10-16 14:00:00,45.65,45.7,45.62,45.7,12500.0,37.1021,37.1427,37.0777,37.1427,12500.0
2007-10-16 14:05:00,45.7,45.7,45.64,45.68,8400.0,37.1427,37.1427,37.094,37.1265,8400.0
2007-10-16 14:10:00,45.66,45.72,45.65,45.7,9400.0,37.1102,37.159,37.1021,37.1427,9400.0
2007-10-16 14:15:00,45.69,45.71,45.62,45.62,12100.0,37.1346,37.1509,37.0777,37.0777,12100.0
2007-10-16 14:20:00,45.64,45.64,45.61,45.61,7800.0,37.094,37.094,37.0696,37.0696,7800.0
2007-10-16 14:25:00,45.64,45.65,45.59,45.6,3200.0,37.094,37.1021,37.0533,37.0615,3200.0
2007-10-16 14:30:00,45.6,45.62,45.54,45.56,8400.0,37.0615,37.0777,37.0127,37.029,8400.0
2007-10-16 14:35:00,45.54,45.59,45.51,45.57,6500.0,37.0127,37.0533,36.9883,37.0371,6500.0
2007-10-16 14:40:00,45.55,45.64,45.54,45.59,5800.0,37.0208,37.094,37.0127,37.0533,5800.0
2007-10-16 14:45:00,45.59,45.67,45.59,45.64,8200.0,37.0533,37.1184,37.0533,37.094,8200.0
2007-10-16 14:50:00,45.65,45.66,45.56,45.6,12500.0,37.1021,37.1102,37.029,37.0615,12500.0
2007-10-16 14:55:00,45.6,45.63,45.56,45.59,6800.0,37.0615,37.0858,37.029,37.0533,6800.0
2007-10-16 15:00:00,45.58,45.67,45.58,45.62,7100.0,37.0452,37.1184,37.0452,37.0777,7100.0
2007-10-16 15:05:00,45.61,45.63,45.49,45.58,13100.0,37.0696,37.0858,36.9721,37.0452,13100.0
2007-10-16 15:10:00,45.57,45.62,45.52,45.62,16500.0,37.0371,37.0777,36.9964,37.0777,16500.0
2007-10-16 15:15:00,45.63,45.66,45.53,45.58,16900.0,37.0858,37.1102,37.0046,37.0452,16900.0
2007-10-16 15:20:00,45.57,45.61,45.56,45.61,8400.0,37.0371,37.0696,37.029,37.0696,8400.0
2007-10-16 15:25:00,45.61,45.63,45.6,45.6,6000.0,37.0696,37.0858,37.0615,37.0615,6000.0
2007-10-16 15:30:00,45.6,45.7,45.54,45.69,16300.0,37.0615,37.1427,37.0127,37.1346,16300.0
2007-10-16 15:35:00,45.7,45.78,45.66,45.73,28000.0,37.1427,37.2078,37.1102,37.1671,28000.0
2007-10-16 15:40:00,45.73,45.75,45.63,45.69,23300.0,37.1671,37.1834,37.0858,37.1346,23300.0
2007-10-16 15:45:00,45.7,45.7,45.59,45.63,22200.0,37.1427,37.1427,37.0533,37.0858,22200.0
2007-10-16 15:50:00,45.61,45.68,45.6,45.66,10300.0,37.0696,37.1265,37.0615,37.1102,10300.0
2007-10-16 15:55:00,45.66,45.73,45.65,45.68,21300.0,37.1102,37.1671,37.1021,37.1265,21300.0
2007-10-17 09:30:00,45.88,46.21,45.88,46.0,16900.0,37.289,37.5572,37.289,37.3866,16900.0
2007-10-17 09:35:00,46.16,46.2,45.92,46.02,7600.0,37.5166,37.5491,37.3215,37.4028,7600.0
2007-10-17 09:40:00,46.01,46.07,45.88,45.97,16700.0,37.3947,37.4435,37.289,37.3622,16700.0
2007-10-17 09:45:00,45.91,46.04,45.9,46.04,8300.0,37.3134,37.4191,37.3053,37.4191,8300.0
2007-10-17 09:50:00,46.04,46.04,45.93,45.95,9100.0,37.4191,37.4191,37.3297,37.3459,9100.0
2007-10-17 09:55:00,45.95,45.97,45.83,45.86,16300.0,37.3459,37.3622,37.2484,37.2728,16300.0
2007-10-17 10:00:00,45.81,45.9,45.74,45.89,21700.0,37.2321,37.3053,37.1753,37.2972,21700.0
2007-10-17 10:05:00,45.9,45.95,45.81,45.92,16600.0,37.3053,37.3459,37.2321,37.3215,16600.0
2007-10-17 10:10:00,45.91,45.95,45.86,45.86,13200.0,37.3134,37.3459,37.2728,37.2728,13200.0
2007-10-17 10:15:00,45.87,45.95,45.83,45.91,11300.0,37.2809,37.3459,37.2484,37.3134,11300.0
2007-10-17 10:20:00,45.91,46.0,45.91,45.93,9700.0,37.3134,37.3866,37.3134,37.3297,9700.0
2007-10-17 10:25:00,45.94,45.95,45.9,45.92,8300.0,37.3378,37.3459,37.3053,37.3215,8300.0
2007-10-17 10:30:00,45.93,45.99,45.91,45.92,16100.0,37.3297,37.3784,37.3134,37.3215,16100.0
2007-10-17 10:35:00,45.91,45.92,45.89,45.9,8100.0,37.3134,37.3215,37.2972,37.3053,8100.0
2007-10-17 10:40:00,45.88,45.94,45.88,45.92,6400.0,37.289,37.3378,37.289,37.3215,6400.0
2007-10-17 10:45:00,45.92,45.94,45.88,45.92,7300.0,37.3215,37.3378,37.289,37.3215,7300.0
2007-10-17 10:50:00,45.94,45.98,45.94,45.96,8600.0,37.3378,37.3703,37.3378,37.3541,8600.0
2007-10-17 10:55:00,45.97,45.97,45.89,45.96,10200.0,37.3622,37.3622,37.2972,37.3541,10200.0
2007-10-17 11:00:00,45.96,45.96,45.89,45.91,8200.0,37.3541,37.3541,37.2972,37.3134,8200.0
2007-10-17 11:05:00,45.91,45.94,45.89,45.89,9600.0,37.3134,37.3378,37.2972,37.2972,9600.0
2007-10-17 11:10:00,45.91,46.03,45.91,46.03,10400.0,37.3134,37.4109,37.3134,37.4109,10400.0
2007-10-17 11:15:00,46.04,46.05,46.02,46.05,9300.0,37.4191,37.4272,37.4028,37.4272,9300.0
2007-10-17 11:20:00,46.04,46.04,45.97,46.02,4200.0,37.4191,37.4191,37.3622,37.4028,4200.0
2007-10-17 11:25:00,46.03,46.06,46.01,46.06,7200.0,37.4109,37.4353,37.3947,37.4353,7200.0
2007-10-17 11:30:00,46.07,46.1,46.02,46.09,9000.0,37.4435,37.4678,37.4028,37.4597,9000.0
2007-10-17 11:35:00,46.09,46.12,46.01,46.04,15600.0,37.4597,37.4841,37.3947,37.4191,15600.0
2007-10-17 11:40:00,46.06,46.12,46.05,46.08,5000.0,37.4353,37.4841,37.4272,37.4516,5000.0
2007-10-17 11:45:00,46.07,46.1,46.01,46.02,5200.0,37.4435,37.4678,37.3947,37.4028,5200.0
2007-10-17 11:50:00,46.03,46.13,46.03,46.11,5800.0,37.4109,37.4922,37.4109,37.476,5800.0
2007-10-17 11:55:00,46.1,46.13,46.1,46.11,3800.0,37.4678,37.4922,37.4678,37.476,3800.0
2007-10-17 12:00:00,46.11,46.12,46.09,46.12,3000.0,37.476,37.4841,37.4597,37.4841,3000.0
2007-10-17 12:05:00,46.11,46.14,46.1,46.14,3700.0,37.476,37.5004,37.4678,37.5004,3700.0
2007-10-17 12:10:00,46.13,46.13,46.07,46.08,6000.0,37.4922,37.4922,37.4435,37.4516,6000.0
2007-10-17 12:15:00,46.09,46.09,46.06,46.06,5900.0,37.4597,37.4597,37.4353,37.4353,5900.0
2007-10-17 12:20:00,46.06,46.07,46.01,46.01,3500.0,37.4353,37.4435,37.3947,37.3947,3500.0
2007-10-17 12:25:00,46.01,46.01,45.89,45.9,11900.0,37.3947,37.3947,37.2972,37.3053,11900.0
2007-10-17 12:30:00,45.94,45.94,45.9,45.9,3100.0,37.3378,37.3378,37.3053,37.3053,3100.0
2007-10-17 12:35:00,45.91,45.92,45.89,45.89,2900.0,37.3134,37.3215,37.2972,37.2972,2900.0
2007-10-17 12:40:00,45.9,45.96,45.89,45.96,4700.0,37.3053,37.3541,37.2972,37.3541,4700.0
2007-10-17 12:45:00,45.96,45.98,45.92,45.98,4200.0,37.3541,37.3703,37.3215,37.3703,4200.0
2007-10-17 12:50:00,45.99,46.0,45.94,45.94,4500.0,37.3784,37.3866,37.3378,37.3378,4500.0
2007-10-17 12:55:00,45.93,45.93,45.8,45.81,16400.0,37.3297,37.3297,37.224,37.2321,16400.0
2007-10-17 13:00:00,45.82,45.85,45.82,45.84,3000.0,37.2403,37.2647,37.2403,37.2565,3000.0
2007-10-17 13:05:00,45.85,45.87,45.74,45.74,6500.0,37.2647,37.2809,37.1753,37.1753,6500.0
2007-10-17 13:10:00,45.72,45.83,45.69,45.83,9600.0,37.159,37.2484,37.1346,37.2484,9600.0
2007-10-17 13:15:00,45.85,45.93,45.84,45.88,10600.0,37.2647,37.3297,37.2565,37.289,10600.0
2007-10-17 13:20:00,45.87,45.91,45.84,45.84,16600.0,37.2809,37.3134,37.2565,37.2565,16600.0
2007-10-17 13:25:00,45.83,45.83,45.74,45.78,8800.0,37.2484,37.2484,37.1753,37.2078,8800.0
2007-10-17 13:30:00,45.78,45.85,45.78,45.82,4400.0,37.2078,37.2647,37.2078,37.2403,4400.0
2007-10-17 13:35:00,45.83,45.93,45.81,45.85,12100.0,37.2484,37.3297,37.2321,37.2647,12100.0
2007-10-17 13:40:00,45.85,45.86,45.77,45.81,7700.0,37.2647,37.2728,37.1996,37.2321,7700.0
2007-10-17 13:45:00,45.81,45.83,45.75,45.75,4600.0,37.2321,37.2484,37.1834,37.1834,4600.0
2007-10-17 13:50:00,45.75,45.76,45.65,45.67,10500.0,37.1834,37.1915,37.1021,37.1184,10500.0
2007-10-17 13:55:00,45.66,45.81,45.65,45.77,13800.0,37.1102,37.2321,37.1021,37.1996,13800.0
2007-10-17 14:00:00,45.72,45.8,45.67,45.75,15700.0,37.159,37.224,37.1184,37.1834,15700.0
2007-10-17 14:05:00,45.73,45.85,45.73,45.85,4900.0,37.1671,37.2647,37.1671,37.2647,4900.0
2007-10-17 14:10:00,45.86,45.88,45.78,45.83,9200.0,37.2728,37.289,37.2078,37.2484,9200.0
2007-10-17 14:15:00,45.82,45.82,45.73,45.79,3700.0,37.2403,37.2403,37.1671,37.2159,3700.0
2007-10-17 14:20:00,45.8,45.85,45.76,45.8,5900.0,37.224,37.2647,37.1915,37.224,5900.0
2007-10-17 14:25:00,45.8,45.85,45.76,45.85,4700.0,37.224,37.2647,37.1915,37.2647,4700.0
2007-10-17 14:30:00,45.85,45.87,45.74,45.79,8900.0,37.2647,37.2809,37.1753,37.2159,8900.0
2007-10-17 14:35:00,45.78,45.89,45.78,45.87,6300.0,37.2078,37.2972,37.2078,37.2809,6300.0
2007-10-17 14:40:00,45.87,45.96,45.87,45.96,12500.0,37.2809,37.3541,37.2809,37.3541,12500.0
2007-10-17 14:45:00,45.98,46.01,45.94,45.95,7200.0,37.3703,37.3947,37.3378,37.3459,7200.0
2007-10-17 14:50:00,45.94,45.96,45.86,45.88,7200.0,37.3378,37.3541,37.2728,37.289,7200.0
2007-10-17 14:55:00,45.88,45.94,45.83,45.94,7300.0,37.289,37.3378,37.2484,37.3378,7300.0
2007-10-17 15:00:00,45.94,46.05,45.94,45.96,11200.0,37.3378,37.4272,37.3378,37.3541,11200.0
2007-10-17 15:05:00,45.95,46.09,45.95,46.05,8700.0,37.3459,37.4597,37.3459,37.4272,8700.0
2007-10-17 15:10:00,46.04,46.07,45.94,46.0,6600.0,37.4191,37.4435,37.3378,37.3866,6600.0
2007-10-17 15:15:00,46.0,46.09,45.99,46.0,8500.0,37.3866,37.4597,37.3784,37.3866,8500.0
2007-10-17 15:20:00,46.0,46.04,45.98,46.01,10000.0,37.3866,37.4191,37.3703,37.3947,10000.0
2007-10-17 15:25:00,46.0,46.04,45.97,46.0,9800.0,37.3866,37.4191,37.3622,37.3866,9800.0
2007-10-17 15:30:00,46.01,46.06,45.94,45.96,10900.0,37.3947,37.4353,37.3378,37.3541,10900.0
2007-10-17 15:35:00,45.97,46.02,45.83,45.83,11400.0,37.3622,37.4028,37.2484,37.2484,11400.0
2007-10-17 15:40:00,45.82,46.03,45.82,46.0,7500.0,37.2403,37.4109,37.2403,37.3866,7500.0
2007-10-17 15:45:00,46.02,46.06,45.96,46.01,7600.0,37.4028,37.4353,37.3541,37.3947,7600.0
2007-10-17 15:50:00,46.04,46.04,45.97,46.0,6500.0,37.4191,37.4191,37.3622,37.3866,6500.0
2007-10-17 15:55:00,46.0,46.12,46.0,46.02,18900.0,37.3866,37.4841,37.3866,37.4028,18900.0
2007-10-18 09:30:00,45.83,45.84,45.6,45.72,10900.0,37.2484,37.2565,37.0615,37.159,10900.0
2007-10-18 09:35:00,45.72,45.87,45.67,45.87,11100.0,37.159,37.2809,37.1184,37.2809,11100.0
2007-10-18 09:40:00,45.9,45.95,45.83,45.91,9800.0,37.3053,37.3459,37.2484,37.3134,9800.0
2007-10-18 09:45:00,45.91,45.96,45.88,45.95,6300.0,37.3134,37.3541,37.289,37.3459,6300.0
2007-10-18 09:50:00,45.91,45.91,45.85,45.91,6700.0,37.3134,37.3134,37.2647,37.3134,6700.0
2007-10-18 09:55:00,45.94,45.98,45.9,45.92,7500.0,37.3378,37.3703,37.3053,37.3215,7500.0
2007-10-18 10:00:00,45.96,45.96,45.82,45.83,6100.0,37.3541,37.3541,37.2403,37.2484,6100.0
2007-10-18 10:05:00,45.83,45.96,45.82,45.96,7500.0,37.2484,37.3541,37.2403,37.3541,7500.0
2007-10-18 10:10:00,45.94,46.09,45.94,46.07,8400.0,37.3378,37.4597,37.3378,37.4435,8400.0
2007-10-18 10:15:00,46.07,46.3,46.07,46.28,14600.0,37.4435,37.6304,37.4435,37.6141,14600.0
2007-10-18 10:20:00,46.3,46.34,46.28,46.3,13500.0,37.6304,37.6629,37.6141,37.6304,13500.0
2007-10-18 10:25:00,46.29,46.34,46.26,46.32,10100.0,37.6223,37.6629,37.5979,37.6466,10100.0
2007-10-18 10:30:00,46.31,46.34,46.25,46.28,8700.0,37.6385,37.6629,37.5898,37.6141,8700.0
2007-10-18 10:35:00,46.27,46.31,46.25,46.25,4400.0,37.606,37.6385,37.5898,37.5898,4400.0
2007-10-18 10:40:00,46.25,46.28,46.2,46.2,9000.0,37.5898,37.6141,37.5491,37.5491,9000.0
2007-10-18 10:45:00,46.21,46.25,46.2,46.23,2800.0,37.5572,37.5898,37.5491,37.5735,2800.0
2007-10-18 10:50:00,46.23,46.24,46.18,46.21,6600.0,37.5735,37.5816,37.5329,37.5572,6600.0
2007-10-18 10:55:00,46.2,46.2,46.09,46.09,6500.0,37.5491,37.5491,37.4597,37.4597,6500.0
2007-10-18 11:00:00,46.09,46.17,46.05,46.12,5300.0,37.4597,37.5247,37.4272,37.4841,5300.0
2007-10-18 11:05:00,46.12,46.19,46.09,46.11,4000.0,37.4841,37.541,37.4597,37.476,4000.0
2007-10-18 11:10:00,46.09,46.11,45.97,45.97,9900.0,37.4597,37.476,37.3622,37.3622,9900.0
2007-10-18 11:15:00,45.99,46.03,45.99,46.03,1200.0,37.3784,37.4109,37.3784,37.4109,1200.0
2007-10-18 11:20:00,46.05,46.09,46.02,46.08,4800.0,37.4272,37.4597,37.4028,37.4516,4800.0
2007-10-18 11:25:00,46.08,46.1,46.04,46.1,3900.0,37.4516,37.4678,37.4191,37.4678,3900.0
2007-10-18 11:30:00,46.09,46.17,46.09,46.09,9100.0,37.4597,37.5247,37.4597,37.4597,9100.0
2007-10-18 11:35:00,46.12,46.22,46.09,46.22,4000.0,37.4841,37.5654,37.4597,37.5654,4000.0
2007-10-18 11:40:00,46.22,46.24,46.18,46.21,4300.0,37.5654,37.5816,37.5329,37.5572,4300.0
2007-10-18 11:45:00,46.18,46.2,46.16,46.19,2600.0,37.5329,37.5491,37.5166,37.541,2600.0
2007-10-18 11:50:00,46.19,46.25,46.19,46.23,9500.0,37.541,37.5898,37.541,37.5735,9500.0
2007-10-18 11:55:00,46.23,46.25,46.23,46.24,3500.0,37.5735,37.5898,37.5735,37.5816,3500.0
2007-10-18 12:00:00,46.23,46.25,46.15,46.15,16300.0,37.5735,37.5898,37.5085,37.5085,16300.0
2007-10-18 12:05:00,46.15,46.17,46.11,46.13,3800.0,37.5085,37.5247,37.476,37.4922,3800.0
2007-10-18 12:10:00,46.15,46.18,46.1,46.1,9500.0,37.5085,37.5329,37.4678,37.4678,9500.0
2007-10-18 12:15:00,46.11,46.12,46.06,46.12,5900.0,37.476,37.4841,37.4353,37.4841,5900.0
2007-10-18 12:20:00,46.1,46.22,46.1,46.19,13500.0,37.4678,37.5654,37.4678,37.541,13500.0
2007-10-18 12:25:00,46.19,46.21,46.06,46.06,5600.0,37.541,37.5572,37.4353,37.4353,5600.0
2007-10-18 12:30:00,46.09,46.11,46.07,46.07,2300.0,37.4597,37.476,37.4435,37.4435,2300.0
2007-10-18 12:35:00,46.06,46.08,46.04,46.05,6900.0,37.4353,37.4516,37.4191,37.4272,6900.0
2007-10-18 12:40:00,46.03,46.1,46.03,46.07,3800.0,37.4109,37.4678,37.4109,37.4435,3800.0
2007-10-18 12:45:00,46.08,46.1,46.01,46.06,6700.0,37.4516,37.4678,37.3947,37.4353,6700.0
2007-10-18 12:50:00,46.06,46.1,46.04,46.04,5200.0,37.4353,37.4678,37.4191,37.4191,5200.0
2007-10-18 12:55:00,46.04,46.04,46.01,46.03,4600.0,37.4191,37.4191,37.3947,37.4109,4600.0
2007-10-18 13:00:00,46.03,46.06,46.02,46.04,1400.0,37.4109,37.4353,37.4028,37.4191,1400.0
2007-10-18 13:05:00,46.04,46.06,46.04,46.05,2500.0,37.4191,37.4353,37.4191,37.4272,2500.0
2007-10-18 13:10:00,46.05,46.06,46.02,46.05,5300.0,37.4272,37.4353,37.4028,37.4272,5300.0
2007-10-18 13:15:00,46.07,46.1,46.04,46.06,12000.0,37.4435,37.4678,37.4191,37.4353,12000.0
2007-10-18 13:20:00,46.05,46.06,46.02,46.06,3800.0,37.4272,37.4353,37.4028,37.4353,3800.0
2007-10-18 13:25:00,46.05,46.09,46.05,46.08,3200.0,37.4272,37.4597,37.4272,37.4516,3200.0
2007-10-18 13:30:00,46.07,46.1,46.07,46.1,12100.0,37.4435,37.4678,37.4435,37.4678,12100.0
2007-10-18 13:35:00,46.11,46.12,46.09,46.11,7000.0,37.476,37.4841,37.4597,37.476,7000.0
2007-10-18 13:40:00,46.11,46.13,46.11,46.11,8900.0,37.476,37.4922,37.476,37.476,8900.0
2007-10-18 13:45:00,46.11,46.15,46.06,46.07,21100.0,37.476,37.5085,37.4353,37.4435,21100.0
2007-10-18 13:50:00,46.07,46.09,46.04,46.05,7900.0,37.4435,37.4597,37.4191,37.4272,7900.0
2007-10-18 13:55:00,46.05,46.07,46.03,46.06,6100.0,37.4272,37.4435,37.4109,37.4353,6100.0
2007-10-18 14:00:00,46.06,46.12,46.02,46.12,6900.0,37.4353,37.4841,37.4028,37.4841,6900.0
2007-10-18 14:05:00,46.11,46.11,46.03,46.05,5800.0,37.476,37.476,37.4109,37.4272,5800.0
2007-10-18 14:10:00,46.05,46.08,46.01,46.02,8500.0,37.4272,37.4516,37.3947,37.4028,8500.0
2007-10-18 14:15:00,46.02,46.02,45.98,45.99,11600.0,37.4028,37.4028,37.3703,37.3784,11600.0
2007-10-18 14:20:00,45.99,46.01,45.98,46.01,4300.0,37.3784,37.3947,37.3703,37.3947,4300.0
2007-10-18 14:25:00,46.01,46.01,45.97,45.98,4300.0,37.3947,37.3947,37.3622,37.3703,4300.0
2007-10-18 14:30:00,45.98,45.99,45.94,45.98,9700.0,37.3703,37.3784,37.3378,37.3703,9700.0
2007-10-18 14:35:00,45.98,46.02,45.98,46.0,7000.0,37.3703,37.4028,37.3703,37.3866,7000.0
2007-10-18 14:40:00,46.0,46.06,46.0,46.02,7600.0,37.3866,37.4353,37.3866,37.4028,7600.0
2007-10-18 14:45:00,46.02,46.02,45.9,45.93,8900.0,37.4028,37.4028,37.3053,37.3297,8900.0
2007-10-18 14:50:00,45.92,45.97,45.9,45.97,7200.0,37.3215,37.3622,37.3053,37.3622,7200.0
2007-10-18 14:55:00,45.95,45.98,45.94,45.95,5700.0,37.3459,37.3703,37.3378,37.3459,5700.0
2007-10-18 15:00:00,45.96,46.01,45.91,46.01,11800.0,37.3541,37.3947,37.3134,37.3947,11800.0
2007-10-18 15:05:00,45.98,45.98,45.93,45.93,11400.0,37.3703,37.3703,37.3297,37.3297,11400.0
2007-10-18 15:10:00,45.93,45.99,45.92,45.94,12800.0,37.3297,37.3784,37.3215,37.3378,12800.0
2007-10-18 15:15:00,45.94,45.95,45.89,45.9,15900.0,37.3378,37.3459,37.2972,37.3053,15900.0
2007-10-18 15:20:00,45.9,45.92,45.88,45.88,10300.0,37.3053,37.3215,37.289,37.289,10300.0
2007-10-18 15:25:00,45.88,45.91,45.87,45.89,6900.0,37.289,37.3134,37.2809,37.2972,6900.0
2007-10-18 15:30:00,45.89,45.96,45.87,45.96,10500.0,37.2972,37.3541,37.2809,37.3541,10500.0
2007-10-18 15:35:00,45.95,46.03,45.95,46.03,6900.0,37.3459,37.4109,37.3459,37.4109,6900.0
2007-10-18 15:40:00,46.03,46.05,46.01,46.01,12100.0,37.4109,37.4272,37.3947,37.3947,12100.0
2007-10-18 15:45:00,46.01,46.04,45.97,46.04,14000.0,37.3947,37.4191,37.3622,37.4191,14000.0
2007-10-18 15:50:00,46.04,46.12,46.03,46.11,20200.0,37.4191,37.4841,37.4109,37.476,20200.0
2007-10-18 15:55:00,46.11,46.12,46.06,46.11,20400.0,37.476,37.4841,37.4353,37.476,20400.0
2007-10-19 09:30:00,45.81,45.98,45.8,45.83,118700.0,37.2321,37.3703,37.224,37.2484,118700.0
2007-10-19 09:35:00,45.9,45.92,45.78,45.91,10000.0,37.3053,37.3215,37.2078,37.3134,10000.0
2007-10-19 09:40:00,45.87,45.87,45.78,45.84,16000.0,37.2809,37.2809,37.2078,37.2565,16000.0
2007-10-19 09:45:00,45.84,45.99,45.78,45.95,16300.0,37.2565,37.3784,37.2078,37.3459,16300.0
2007-10-19 09:50:00,45.94,45.96,45.9,45.96,5700.0,37.3378,37.3541,37.3053,37.3541,5700.0
2007-10-19 09:55:00,45.96,46.25,45.95,46.22,22200.0,37.3541,37.5898,37.3459,37.5654,22200.0
2007-10-19 10:00:00,46.19,46.24,45.94,45.98,11400.0,37.541,37.5816,37.3378,37.3703,11400.0
2007-10-19 10:05:00,46.01,46.03,45.92,46.03,10000.0,37.3947,37.4109,37.3215,37.4109,10000.0
2007-10-19 10:10:00,46.03,46.11,45.98,46.1,6900.0,37.4109,37.476,37.3703,37.4678,6900.0
2007-10-19 10:15:00,46.09,46.15,46.0,46.02,11900.0,37.4597,37.5085,37.3866,37.4028,11900.0
2007-10-19 10:20:00,46.01,46.17,46.01,46.12,9000.0,37.3947,37.5247,37.3947,37.4841,9000.0
2007-10-19 10:25:00,46.1,46.2,46.09,46.1,6500.0,37.4678,37.5491,37.4597,37.4678,6500.0
2007-10-19 10:30:00,46.08,46.1,45.98,45.99,14000.0,37.4516,37.4678,37.3703,37.3784,14000.0
2007-10-19 10:35:00,46.0,46.14,45.99,46.13,7200.0,37.3866,37.5004,37.3784,37.4922,7200.0
2007-10-19 10:40:00,46.12,46.12,45.99,45.99,11600.0,37.4841,37.4841,37.3784,37.3784,11600.0
2007-10-19 10:45:00,45.99,46.12,45.98,46.08,10200.0,37.3784,37.4841,37.3703,37.4516,10200.0
2007-10-19 10:50:00,46.09,46.26,46.09,46.25,19400.0,37.4597,37.5979,37.4597,37.5898,19400.0
2007-10-19 10:55:00,46.24,46.24,45.97,46.0,12900.0,37.5816,37.5816,37.3622,37.3866,12900.0
2007-10-19 11:00:00,46.02,46.15,46.01,46.14,8000.0,37.4028,37.5085,37.3947,37.5004,8000.0
2007-10-19 11:05:00,46.14,46.19,46.05,46.13,9300.0,37.5004,37.541,37.4272,37.4922,9300.0
2007-10-19 11:10:00,46.13,46.22,46.12,46.16,6300.0,37.4922,37.5654,37.4841,37.5166,6300.0
2007-10-19 11:15:00,46.13,46.15,46.1,46.13,7600.0,37.4922,37.5085,37.4678,37.4922,7600.0
2007-10-19 11:20:00,46.13,46.13,46.05,46.1,14600.0,37.4922,37.4922,37.4272,37.4678,14600.0
2007-10-19 11:25:00,46.1,46.13,46.07,46.12,1700.0,37.4678,37.4922,37.4435,37.4841,1700.0
2007-10-19 11:30:00,46.11,46.11,45.91,45.91,22200.0,37.476,37.476,37.3134,37.3134,22200.0
2007-10-19 11:35:00,45.92,46.24,45.9,46.18,18300.0,37.3215,37.5816,37.3053,37.5329,18300.0
2007-10-19 11:40:00,46.15,46.18,46.05,46.08,8400.0,37.5085,37.5329,37.4272,37.4516,8400.0
2007-10-19 11:45:00,46.12,46.14,46.03,46.1,6900.0,37.4841,37.5004,37.4109,37.4678,6900.0
2007-10-19 11:50:00,46.12,46.31,46.1,46.26,13400.0,37.4841,37.6385,37.4678,37.5979,13400.0
2007-10-19 11:55:00,46.36,46.36,46.26,46.3,2900.0,37.6792,37.6792,37.5979,37.6304,2900.0
2007-10-19 12:00:00,46.28,46.29,46.23,46.27,8400.0,37.6141,37.6223,37.5735,37.606,8400.0
2007-10-19 12:05:00,46.25,46.4,46.25,46.3,11900.0,37.5898,37.7117,37.5898,37.6304,11900.0
2007-10-19 12:10:00,46.35,46.36,46.26,46.28,4100.0,37.671,37.6792,37.5979,37.6141,4100.0
2007-10-19 12:15:00,46.29,46.41,46.28,46.37,7400.0,37.6223,37.7198,37.6141,37.6873,7400.0
2007-10-19 12:20:00,46.35,46.36,46.2,46.2,8300.0,37.671,37.6792,37.5491,37.5491,8300.0
2007-10-19 12:25:00,46.21,46.23,46.16,46.16,3900.0,37.5572,37.5735,37.5166,37.5166,3900.0
2007-10-19 12:30:00,46.17,46.27,46.17,46.19,4700.0,37.5247,37.606,37.5247,37.541,4700.0
2007-10-19 12:35:00,46.2,46.23,46.19,46.23,1600.0,37.5491,37.5735,37.541,37.5735,1600.0
2007-10-19 12:40:00,46.25,46.32,46.19,46.19,3800.0,37.5898,37.6466,37.541,37.541,3800.0
2007-10-19 12:45:00,46.17,46.26,46.13,46.26,5500.0,37.5247,37.5979,37.4922,37.5979,5500.0
2007-10-19 12:50:00,46.21,46.21,46.13,46.16,2600.0,37.5572,37.5572,37.4922,37.5166,2600.0
2007-10-19 12:55:00,46.14,46.17,46.11,46.15,4500.0,37.5004,37.5247,37.476,37.5085,4500.0
2007-10-19 13:00:00,46.14,46.22,45.99,46.0,12800.0,37.5004,37.5654,37.3784,37.3866,12800.0
2007-10-19 13:05:00,46.01,46.05,45.98,46.02,9500.0,37.3947,37.4272,37.3703,37.4028,9500.0
2007-10-19 13:10:00,46.02,46.16,46.02,46.16,8100.0,37.4028,37.5166,37.4028,37.5166,8100.0
2007-10-19 13:15:00,46.16,46.16,46.1,46.15,6100.0,37.5166,37.5166,37.4678,37.5085,6100.0
2007-10-19 13:20:00,46.14,46.19,46.1,46.19,27900.0,37.5004,37.541,37.4678,37.541,27900.0
2007-10-19 13:25:00,46.17,46.22,46.14,46.21,6900.0,37.5247,37.5654,37.5004,37.5572,6900.0
2007-10-19 13:30:00,46.21,46.25,46.2,46.21,4800.0,37.5572,37.5898,37.5491,37.5572,4800.0
2007-10-19 13:35:00,46.21,46.27,46.15,46.15,5700.0,37.5572,37.606,37.5085,37.5085,5700.0
2007-10-19 13:40:00,46.18,46.22,46.17,46.2,4900.0,37.5329,37.5654,37.5247,37.5491,4900.0
2007-10-19 13:45:00,46.21,46.31,46.21,46.27,8500.0,37.5572,37.6385,37.5572,37.606,8500.0
2007-10-19 13:50:00,46.24,46.25,46.18,46.21,5300.0,37.5816,37.5898,37.5329,37.5572,5300.0
2007-10-19 13:55:00,46.2,46.23,46.14,46.17,8000.0,37.5491,37.5735,37.5004,37.5247,8000.0
2007-10-19 14:00:00,46.16,46.16,46.08,46.08,6700.0,37.5166,37.5166,37.4516,37.4516,6700.0
2007-10-19 14:05:00,46.07,46.17,46.07,46.09,15300.0,37.4435,37.5247,37.4435,37.4597,15300.0
2007-10-19 14:10:00,46.09,46.19,46.04,46.04,11400.0,37.4597,37.541,37.4191,37.4191,11400.0
2007-10-19 14:15:00,46.03,46.03,45.95,45.95,15100.0,37.4109,37.4109,37.3459,37.3459,15100.0
2007-10-19 14:20:00,45.94,46.03,45.83,46.01,13800.0,37.3378,37.4109,37.2484,37.3947,13800.0
2007-10-19 14:25:00,46.0,46.07,45.91,45.96,20500.0,37.3866,37.4435,37.3134,37.3541,20500.0
2007-10-19 14:30:00,45.96,46.04,45.95,45.98,10700.0,37.3541,37.4191,37.3459,37.3703,10700.0
2007-10-19 14:35:00,45.97,45.98,45.86,45.95,10900.0,37.3622,37.3703,37.2728,37.3459,10900.0
2007-10-19 14:40:00,45.95,45.99,45.85,45.86,9900.0,37.3459,37.3784,37.2647,37.2728,9900.0
2007-10-19 14:45:00,45.9,45.96,45.89,45.96,7800.0,37.3053,37.3541,37.2972,37.3541,7800.0
2007-10-19 14:50:00,45.96,45.96,45.79,45.84,16700.0,37.3541,37.3541,37.2159,37.2565,16700.0
2007-10-19 14:55:00,45.84,45.89,45.77,45.84,20600.0,37.2565,37.2972,37.1996,37.2565,20600.0
2007-10-19 15:00:00,45.84,45.96,45.83,45.92,16400.0,37.2565,37.3541,37.2484,37.3215,16400.0
2007-10-19 15:05:00,45.89,45.96,45.88,45.96,13800.0,37.2972,37.3541,37.289,37.3541,13800.0
2007-10-19 15:10:00,45.97,46.0,45.84,45.94,18400.0,37.3622,37.3866,37.2565,37.3378,18400.0
2007-10-19 15:15:00,45.92,46.07,45.88,45.92,34300.0,37.3215,37.4435,37.289,37.3215,34300.0
2007-10-19 15:20:00,45.91,45.95,45.81,45.87,17300.0,37.3134,37.3459,37.2321,37.2809,17300.0
2007-10-19 15:25:00,45.86,45.96,45.78,45.82,25700.0,37.2728,37.3541,37.2078,37.2403,25700.0
2007-10-19 15:30:00,45.75,45.81,45.67,45.76,18300.0,37.1834,37.2321,37.1184,37.1915,18300.0
2007-10-19 15:35:00,45.75,45.88,45.65,45.81,23000.0,37.1834,37.289,37.1021,37.2321,23000.0
2007-10-19 15:40:00,45.8,45.92,45.74,45.87,30100.0,37.224,37.3215,37.1753,37.2809,30100.0
2007-10-19 15:45:00,45.88,45.9,45.71,45.78,31200.0,37.289,37.3053,37.1509,37.2078,31200.0
2007-10-19 15:50:00,45.79,45.92,45.69,45.92,43600.0,37.2159,37.3215,37.1346,37.3215,43600.0
2007-10-19 15:55:00,45.92,45.95,45.75,45.75,57400.0,37.3215,37.3459,37.1834,37.1834,57400.0
2007-10-22 09:30:00,45.58,45.6,45.0,45.19,18100.0,37.0452,37.0615,36.5738,36.7282,18100.0
2007-10-22 09:35:00,45.26,45.83,45.26,45.67,10900.0,36.7851,37.2484,36.7851,37.1184,10900.0
2007-10-22 09:40:00,45.75,46.09,45.5,45.76,22800.0,37.1834,37.4597,36.9802,37.1915,22800.0
2007-10-22 09:45:00,45.75,45.77,45.41,45.71,17500.0,37.1834,37.1996,36.907,37.1509,17500.0
2007-10-22 09:50:00,45.76,45.99,45.73,45.94,30500.0,37.1915,37.3784,37.1671,37.3378,30500.0
2007-10-22 09:55:00,45.94,46.12,45.79,45.82,21900.0,37.3378,37.4841,37.2159,37.2403,21900.0
2007-10-22 10:00:00,45.86,45.93,45.59,45.65,18600.0,37.2728,37.3297,37.0533,37.1021,18600.0
2007-10-22 10:05:00,45.66,45.72,45.51,45.71,22300.0,37.1102,37.159,36.9883,37.1509,22300.0
2007-10-22 10:10:00,45.7,46.19,45.68,46.09,18000.0,37.1427,37.541,37.1265,37.4597,18000.0
2007-10-22 10:15:00,46.13,46.16,45.91,46.05,12100.0,37.4922,37.5166,37.3134,37.4272,12100.0
2007-10-22 10:20:00,46.11,46.13,45.96,45.98,16500.0,37.476,37.4922,37.3541,37.3703,16500.0
2007-10-22 10:25:00,46.0,46.05,45.91,46.0,14900.0,37.3866,37.4272,37.3134,37.3866,14900.0
2007-10-22 10:30:00,46.03,46.11,45.83,45.92,15000.0,37.4109,37.476,37.2484,37.3215,15000.0
2007-10-22 10:35:00,45.92,45.98,45.79,45.79,17000.0,37.3215,37.3703,37.2159,37.2159,17000.0
2007-10-22 10:40:00,45.8,45.92,45.79,45.82,15600.0,37.224,37.3215,37.2159,37.2403,15600.0
2007-10-22 10:45:00,45.8,45.83,45.7,45.74,11300.0,37.224,37.2484,37.1427,37.1753,11300.0
2007-10-22 10:50:00,45.75,45.77,45.53,45.55,11600.0,37.1834,37.1996,37.0046,37.0208,11600.0
2007-10-22 10:55:00,45.54,45.63,45.45,45.54,16200.0,37.0127,37.0858,36.9396,37.0127,16200.0
2007-10-22 11:00:00,45.58,45.65,45.53,45.57,7800.0,37.0452,37.1021,37.0046,37.0371,7800.0
2007-10-22 11:05:00,45.6,45.62,45.45,45.58,8900.0,37.0615,37.0777,36.9396,37.0452,8900.0
2007-10-22 11:10:00,45.56,45.65,45.5,45.6,13900.0,37.029,37.1021,36.9802,37.0615,13900.0
2007-10-22 11:15:00,45.63,45.63,45.59,45.61,7700.0,37.0858,37.0858,37.0533,37.0696,7700.0
2007-10-22 11:20:00,45.63,45.72,45.6,45.71,14200.0,37.0858,37.159,37.0615,37.1509,14200.0
2007-10-22 11:25:00,45.72,45.9,45.72,45.9,17400.0,37.159,37.3053,37.159,37.3053,17400.0
2007-10-22 11:30:00,45.9,45.99,45.9,45.97,14600.0,37.3053,37.3784,37.3053,37.3622,14600.0
2007-10-22 11:35:00,45.97,45.98,45.84,45.91,14900.0,37.3622,37.3703,37.2565,37.3134,14900.0
2007-10-22 11:40:00,45.91,45.99,45.88,45.89,11100.0,37.3134,37.3784,37.289,37.2972,11100.0
2007-10-22 11:45:00,45.96,45.99,45.8,45.98,24500.0,37.3541,37.3784,37.224,37.3703,24500.0
2007-10-22 11:50:00,45.98,45.99,45.95,45.98,14900.0,37.3703,37.3784,37.3459,37.3703,14900.0
2007-10-22 11:55:00,45.98,46.06,45.89,45.95,28200.0,37.3703,37.4353,37.2972,37.3459,28200.0
2007-10-22 12:00:00,45.95,45.95,45.67,45.83,20600.0,37.3459,37.3459,37.1184,37.2484,20600.0
2007-10-22 12:05:00,45.83,45.87,45.79,45.79,12600.0,37.2484,37.2809,37.2159,37.2159,12600.0
2007-10-22 12:10:00,45.79,45.79,45.67,45.74,8200.0,37.2159,37.2159,37.1184,37.1753,8200.0
2007-10-22 12:15:00,45.73,45.76,45.67,45.7,8500.0,37.1671,37.1915,37.1184,37.1427,8500.0
2007-10-22 12:20:00,45.7,45.86,45.68,45.77,7300.0,37.1427,37.2728,37.1265,37.1996,7300.0
2007-10-22 12:25:00,45.77,45.86,45.74,45.76,9900.0,37.1996,37.2728,37.1753,37.1915,9900.0
2007-10-22 12:30:00,45.77,45.95,45.77,45.89,16000.0,37.1996,37.3459,37.1996,37.2972,16000.0
2007-10-22 12:35:00,45.89,45.9,45.78,45.81,6800.0,37.2972,37.3053,37.2078,37.2321,6800.0
2007-10-22 12:40:00,45.83,45.87,45.81,45.87,6400.0,37.2484,37.2809,37.2321,37.2809,6400.0
2007-10-22 12:45:00,45.87,45.9,45.84,45.89,14100.0,37.2809,37.3053,37.2565,37.2972,14100.0
2007-10-22 12:50:00,45.91,46.08,45.91,46.06,8000.0,37.3134,37.4516,37.3134,37.4353,8000.0
2007-10-22 12:55:00,46.08,46.08,45.92,45.96,15800.0,37.4516,37.4516,37.3215,37.3541,15800.0
2007-10-22 13:00:00,45.95,46.19,45.95,46.17,26000.0,37.3459,37.541,37.3459,37.5247,26000.0
2007-10-22 13:05:00,46.17,46.27,46.09,46.21,11100.0,37.5247,37.606,37.4597,37.5572,11100.0
2007-10-22 13:10:00,46.23,46.25,46.14,46.24,7500.0,37.5735,37.5898,37.5004,37.5816,7500.0
2007-10-22 13:15:00,46.23,46.37,46.18,46.37,14900.0,37.5735,37.6873,37.5329,37.6873,14900.0
2007-10-22 13:20:00,46.33,46.33,46.22,46.27,12600.0,37.6548,37.6548,37.5654,37.606,12600.0
2007-10-22 13:25:00,46.28,46.49,46.28,46.46,12300.0,37.6141,37.7848,37.6141,37.7604,12300.0
2007-10-22 13:30:00,46.46,46.59,46.45,46.48,13800.0,37.7604,37.8661,37.7523,37.7767,13800.0
2007-10-22 13:35:00,46.48,46.48,46.3,46.31,4400.0,37.7767,37.7767,37.6304,37.6385,4400.0
2007-10-22 13:40:00,46.31,46.32,46.23,46.31,7400.0,37.6385,37.6466,37.5735,37.6385,7400.0
2007-10-22 13:45:00,46.29,46.43,46.27,46.41,11000.0,37.6223,37.736,37.606,37.7198,11000.0
2007-10-22 13:50:00,46.43,46.43,46.31,46.33,7700.0,37.736,37.736,37.6385,37.6548,7700.0
2007-10-22 13:55:00,46.3,46.3,46.22,46.25,7300.0,37.6304,37.6304,37.5654,37.5898,7300.0
2007-10-22 14:00:00,46.25,46.36,46.25,46.33,10400.0,37.5898,37.6792,37.5898,37.6548,10400.0
2007-10-22 14:05:00,46.32,46.46,46.32,46.33,7000.0,37.6466,37.7604,37.6466,37.6548,7000.0
2007-10-22 14:10:00,46.36,46.41,46.3,46.32,6700.0,37.6792,37.7198,37.6304,37.6466,6700.0
2007-10-22 14:15:00,46.29,46.48,46.29,46.46,10000.0,37.6223,37.7767,37.6223,37.7604,10000.0
2007-10-22 14:20:00,46.43,46.47,46.37,46.39,6000.0,37.736,37.7686,37.6873,37.7035,6000.0
2007-10-22 14:25:00,46.39,46.47,46.26,46.26,7400.0,37.7035,37.7686,37.5979,37.5979,7400.0
2007-10-22 14:30:00,46.28,46.42,46.25,46.29,9800.0,37.6141,37.7279,37.5898,37.6223,9800.0
2007-10-22 14:35:00,46.34,46.34,46.22,46.25,12300.0,37.6629,37.6629,37.5654,37.5898,12300.0
2007-10-22 14:40:00,46.26,46.38,46.26,46.34,10200.0,37.5979,37.6954,37.5979,37.6629,10200.0
2007-10-22 14:45:00,46.36,46.36,46.23,46.29,12500.0,37.6792,37.6792,37.5735,37.6223,12500.0
2007-10-22 14:50:00,46.27,46.27,46.14,46.18,18100.0,37.606,37.606,37.5004,37.5329,18100.0
2007-10-22 14:55:00,46.18,46.26,46.18,46.18,16000.0,37.5329,37.5979,37.5329,37.5329,16000.0
2007-10-22 15:00:00,46.21,46.29,46.14,46.16,15200.0,37.5572,37.6223,37.5004,37.5166,15200.0
2007-10-22 15:05:00,46.19,46.29,46.17,46.25,15000.0,37.541,37.6223,37.5247,37.5898,15000.0
2007-10-22 15:10:00,46.24,46.29,46.12,46.27,17600.0,37.5816,37.6223,37.4841,37.606,17600.0
2007-10-22 15:15:00,46.28,46.31,46.2,46.24,21000.0,37.6141,37.6385,37.5491,37.5816,21000.0
2007-10-22 15:20:00,46.24,46.28,46.18,46.21,24200.0,37.5816,37.6141,37.5329,37.5572,24200.0
2007-10-22 15:25:00,46.21,46.29,46.16,46.25,21400.0,37.5572,37.6223,37.5166,37.5898,21400.0
2007-10-22 15:30:00,46.25,46.27,46.11,46.21,23500.0,37.5898,37.606,37.476,37.5572,23500.0
2007-10-22 15:35:00,46.23,46.26,46.18,46.24,21200.0,37.5735,37.5979,37.5329,37.5816,21200.0
2007-10-22 15:40:00,46.25,46.42,46.25,46.41,19900.0,37.5898,37.7279,37.5898,37.7198,19900.0
2007-10-22 15:45:00,46.41,46.42,46.34,46.34,12300.0,37.7198,37.7279,37.6629,37.6629,12300.0
2007-10-22 15:50:00,46.34,46.5,46.3,46.43,20500.0,37.6629,37.7929,37.6304,37.736,20500.0
2007-10-22 15:55:00,46.44,46.44,46.34,46.38,26800.0,37.7442,37.7442,37.6629,37.6954,26800.0
2007-10-23 09:30:00,46.44,46.77,46.41,46.69,20100.0,37.7442,38.0124,37.7198,37.9474,20100.0
2007-10-23 09:35:00,46.69,46.74,46.61,46.63,17800.0,37.9474,37.988,37.8823,37.8986,17800.0
2007-10-23 09:40:00,46.62,46.65,46.47,46.47,12600.0,37.8905,37.9149,37.7686,37.7686,12600.0
2007-10-23 09:45:00,46.48,46.55,46.42,46.5,28800.0,37.7767,37.8336,37.7279,37.7929,28800.0
2007-10-23 09:50:00,46.5,46.52,46.47,46.48,11900.0,37.7929,37.8092,37.7686,37.7767,11900.0
2007-10-23 09:55:00,46.46,46.46,46.33,46.38,11300.0,37.7604,37.7604,37.6548,37.6954,11300.0
2007-10-23 10:00:00,46.38,46.38,46.19,46.19,14200.0,37.6954,37.6954,37.541,37.541,14200.0
2007-10-23 10:05:00,46.19,46.23,46.13,46.16,15100.0,37.541,37.5735,37.4922,37.5166,15100.0
2007-10-23 10:10:00,46.13,46.32,46.13,46.31,28600.0,37.4922,37.6466,37.4922,37.6385,28600.0
2007-10-23 10:15:00,46.31,46.31,46.24,46.26,14600.0,37.6385,37.6385,37.5816,37.5979,14600.0
2007-10-23 10:20:00,46.26,46.27,46.23,46.27,26700.0,37.5979,37.606,37.5735,37.606,26700.0
2007-10-23 10:25:00,46.27,46.31,46.24,46.27,11500.0,37.606,37.6385,37.5816,37.606,11500.0
2007-10-23 10:30:00,46.26,46.36,46.25,46.29,19600.0,37.5979,37.6792,37.5898,37.6223,19600.0
2007-10-23 10:35:00,46.29,46.29,46.25,46.25,12600.0,37.6223,37.6223,37.5898,37.5898,12600.0
2007-10-23 10:40:00,46.25,46.28,46.2,46.24,28400.0,37.5898,37.6141,37.5491,37.5816,28400.0
2007-10-23 10:45:00,46.23,46.3,46.2,46.28,26100.0,37.5735,37.6304,37.5491,37.6141,26100.0
2007-10-23 10:50:00,46.27,46.27,46.11,46.11,11500.0,37.606,37.606,37.476,37.476,11500.0
2007-10-23 10:55:00,46.1,46.11,45.99,45.99,11600.0,37.4678,37.476,37.3784,37.3784,11600.0
2007-10-23 11:00:00,46.02,46.02,45.89,45.9,13200.0,37.4028,37.4028,37.2972,37.3053,13200.0
2007-10-23 11:05:00,45.87,45.9,45.68,45.72,27800.0,37.2809,37.3053,37.1265,37.159,27800.0
2007-10-23 11:10:00,45.74,45.78,45.4,45.47,40300.0,37.1753,37.2078,36.8989,36.9558,40300.0
2007-10-23 11:15:00,45.48,45.52,45.46,45.49,10300.0,36.9639,36.9964,36.9477,36.9721,10300.0
2007-10-23 11:20:00,45.49,45.53,45.38,45.41,11000.0,36.9721,37.0046,36.8827,36.907,11000.0
2007-10-23 11:25:00,45.41,45.48,45.36,45.48,18000.0,36.907,36.9639,36.8664,36.9639,18000.0
2007-10-23 11:30:00,45.46,45.53,45.4,45.47,18100.0,36.9477,37.0046,36.8989,36.9558,18100.0
2007-10-23 11:35:00,45.48,45.53,45.47,45.51,16200.0,36.9639,37.0046,36.9558,36.9883,16200.0
2007-10-23 11:40:00,45.49,45.59,45.45,45.53,13700.0,36.9721,37.0533,36.9396,37.0046,13700.0
2007-10-23 11:45:00,45.51,45.62,45.51,45.56,14100.0,36.9883,37.0777,36.9883,37.029,14100.0
2007-10-23 11:50:00,45.55,45.6,45.5,45.5,8700.0,37.0208,37.0615,36.9802,36.9802,8700.0
2007-10-23 11:55:00,45.5,45.54,45.46,45.53,25300.0,36.9802,37.0127,36.9477,37.0046,25300.0
2007-10-23 12:00:00,45.53,45.62,45.5,45.57,19200.0,37.0046,37.0777,36.9802,37.0371,19200.0
2007-10-23 12:05:00,45.57,45.58,45.51,45.52,14200.0,37.0371,37.0452,36.9883,36.9964,14200.0
2007-10-23 12:10:00,45.5,45.56,45.5,45.54,7800.0,36.9802,37.029,36.9802,37.0127,7800.0
2007-10-23 12:15:00,45.52,45.72,45.49,45.68,29600.0,36.9964,37.159,36.9721,37.1265,29600.0
2007-10-23 12:20:00,45.68,45.82,45.68,45.77,13000.0,37.1265,37.2403,37.1265,37.1996,13000.0
2007-10-23 12:25:00,45.76,45.77,45.67,45.76,16400.0,37.1915,37.1996,37.1184,37.1915,16400.0
2007-10-23 12:30:00,45.77,45.83,45.76,45.78,15800.0,37.1996,37.2484,37.1915,37.2078,15800.0
2007-10-23 12:35:00,45.78,45.84,45.74,45.82,10500.0,37.2078,37.2565,37.1753,37.2403,10500.0
2007-10-23 12:40:00,45.83,45.85,45.78,45.85,9900.0,37.2484,37.2647,37.2078,37.2647,9900.0
2007-10-23 12:45:00,45.83,45.86,45.79,45.81,8300.0,37.2484,37.2728,37.2159,37.2321,8300.0
2007-10-23 12:50:00,45.8,45.82,45.79,45.8,7400.0,37.224,37.2403,37.2159,37.224,7400.0
2007-10-23 12:55:00,45.8,45.81,45.7,45.7,13700.0,37.224,37.2321,37.1427,37.1427,13700.0
2007-10-23 13:00:00,45.69,45.75,45.68,45.74,9200.0,37.1346,37.1834,37.1265,37.1753,9200.0
2007-10-23 13:05:00,45.74,45.82,45.72,45.82,14000.0,37.1753,37.2403,37.159,37.2403,14000.0
2007-10-23 13:10:00,45.82,45.85,45.79,45.83,9100.0,37.2403,37.2647,37.2159,37.2484,9100.0
2007-10-23 13:15:00,45.84,45.94,45.84,45.88,11900.0,37.2565,37.3378,37.2565,37.289,11900.0
2007-10-23 13:20:00,45.88,45.88,45.83,45.84,11400.0,37.289,37.289,37.2484,37.2565,11400.0
2007-10-23 13:25:00,45.84,45.84,45.77,45.79,12500.0,37.2565,37.2565,37.1996,37.2159,12500.0
2007-10-23 13:30:00,45.79,45.96,45.79,45.94,15800.0,37.2159,37.3541,37.2159,37.3378,15800.0
2007-10-23 13:35:00,45.96,46.0,45.91,45.92,14100.0,37.3541,37.3866,37.3134,37.3215,14100.0
2007-10-23 13:40:00,45.92,45.96,45.87,45.93,9800.0,37.3215,37.3541,37.2809,37.3297,9800.0
2007-10-23 13:45:00,45.92,45.93,45.85,45.88,10500.0,37.3215,37.3297,37.2647,37.289,10500.0
2007-10-23 13:50:00,45.87,45.87,45.83,45.85,9000.0,37.2809,37.2809,37.2484,37.2647,9000.0
2007-10-23 13:55:00,45.86,45.98,45.84,45.95,10000.0,37.2728,37.3703,37.2565,37.3459,10000.0
2007-10-23 14:00:00,45.94,46.1,45.92,46.07,12000.0,37.3378,37.4678,37.3215,37.4435,12000.0
2007-10-23 14:05:00,46.07,46.1,46.0,46.09,39100.0,37.4435,37.4678,37.3866,37.4597,39100.0
2007-10-23 14:10:00,46.1,46.15,46.08,46.08,16400.0,37.4678,37.5085,37.4516,37.4516,16400.0
2007-10-23 14:15:00,46.09,46.17,46.08,46.15,13300.0,37.4597,37.5247,37.4516,37.5085,13300.0
2007-10-23 14:20:00,46.15,46.26,46.15,46.2,25800.0,37.5085,37.5979,37.5085,37.5491,25800.0
2007-10-23 14:25:00,46.2,46.26,46.18,46.24,20500.0,37.5491,37.5979,37.5329,37.5816,20500.0
2007-10-23 14:30:00,46.23,46.27,46.2,46.2,17100.0,37.5735,37.606,37.5491,37.5491,17100.0
2007-10-23 14:35:00,46.2,46.23,46.17,46.22,22900.0,37.5491,37.5735,37.5247,37.5654,22900.0
2007-10-23 14:40:00,46.22,46.25,46.17,46.24,16600.0,37.5654,37.5898,37.5247,37.5816,16600.0
2007-10-23 14:45:00,46.24,46.26,46.13,46.17,31600.0,37.5816,37.5979,37.4922,37.5247,31600.0
2007-10-23 14:50:00,46.18,46.23,46.18,46.2,18900.0,37.5329,37.5735,37.5329,37.5491,18900.0
2007-10-23 14:55:00,46.19,46.26,46.16,46.2,23000.0,37.541,37.5979,37.5166,37.5491,23000.0
2007-10-23 15:00:00,46.17,46.23,46.16,46.23,31900.0,37.5247,37.5735,37.5166,37.5735,31900.0
2007-10-23 15:05:00,46.24,46.24,46.16,46.22,26100.0,37.5816,37.5816,37.5166,37.5654,26100.0
2007-10-23 15:10:00,46.21,46.25,46.19,46.19,25600.0,37.5572,37.5898,37.541,37.541,25600.0
2007-10-23 15:15:00,46.19,46.31,46.18,46.25,28700.0,37.541,37.6385,37.5329,37.5898,28700.0
2007-10-23 15:20:00,46.24,46.32,46.22,46.3,21100.0,37.5816,37.6466,37.5654,37.6304,21100.0
2007-10-23 15:25:00,46.32,46.41,46.29,46.38,25300.0,37.6466,37.7198,37.6223,37.6954,25300.0
2007-10-23 15:30:00,46.38,46.51,46.3,46.32,22900.0,37.6954,37.8011,37.6304,37.6466,22900.0
2007-10-23 15:35:00,46.31,46.34,46.25,46.33,17900.0,37.6385,37.6629,37.5898,37.6548,17900.0
2007-10-23 15:40:00,46.33,46.51,46.33,46.5,19700.0,37.6548,37.8011,37.6548,37.7929,19700.0
2007-10-23 15:45:00,46.49,46.51,46.42,46.42,11600.0,37.7848,37.8011,37.7279,37.7279,11600.0
2007-10-23 15:50:00,46.42,46.49,46.36,46.47,17700.0,37.7279,37.7848,37.6792,37.7686,17700.0
2007-10-23 15:55:00,46.47,46.56,46.47,46.55,26300.0,37.7686,37.8417,37.7686,37.8336,26300.0
2007-10-24 09:30:00,46.18,46.29,45.95,46.04,18800.0,37.5329,37.6223,37.3459,37.4191,18800.0
2007-10-24 09:35:00,46.05,46.22,46.05,46.15,5000.0,37.4272,37.5654,37.4272,37.5085,5000.0
2007-10-24 09:40:00,46.18,46.3,46.17,46.24,10300.0,37.5329,37.6304,37.5247,37.5816,10300.0
2007-10-24 09:45:00,46.24,46.3,46.19,46.23,10100.0,37.5816,37.6304,37.541,37.5735,10100.0
2007-10-24 09:50:00,46.16,46.3,46.14,46.3,8300.0,37.5166,37.6304,37.5004,37.6304,8300.0
2007-10-24 09:55:00,46.32,46.4,46.26,46.35,14200.0,37.6466,37.7117,37.5979,37.671,14200.0
2007-10-24 10:00:00,46.36,46.39,46.26,46.29,25200.0,37.6792,37.7035,37.5979,37.6223,25200.0
2007-10-24 10:05:00,46.28,46.39,46.25,46.26,13900.0,37.6141,37.7035,37.5898,37.5979,13900.0
2007-10-24 10:10:00,46.25,46.3,46.14,46.18,13200.0,37.5898,37.6304,37.5004,37.5329,13200.0
2007-10-24 10:15:00,46.22,46.22,46.08,46.21,20000.0,37.5654,37.5654,37.4516,37.5572,20000.0
2007-10-24 10:20:00,46.21,46.36,46.21,46.32,9200.0,37.5572,37.6792,37.5572,37.6466,9200.0
2007-10-24 10:25:00,46.3,46.32,46.24,46.3,8800.0,37.6304,37.6466,37.5816,37.6304,8800.0
2007-10-24 10:30:00,46.29,46.33,46.26,46.29,10500.0,37.6223,37.6548,37.5979,37.6223,10500.0
2007-10-24 10:35:00,46.29,46.32,46.27,46.27,7300.0,37.6223,37.6466,37.606,37.606,7300.0
2007-10-24 10:40:00,46.28,46.28,46.15,46.21,11400.0,37.6141,37.6141,37.5085,37.5572,11400.0
2007-10-24 10:45:00,46.21,46.23,46.07,46.08,8700.0,37.5572,37.5735,37.4435,37.4516,8700.0
2007-10-24 10:50:00,46.09,46.19,46.04,46.04,8800.0,37.4597,37.541,37.4191,37.4191,8800.0
2007-10-24 10:55:00,46.05,46.17,46.04,46.13,12200.0,37.4272,37.5247,37.4191,37.4922,12200.0
2007-10-24 11:00:00,46.13,46.29,46.1,46.25,13100.0,37.4922,37.6223,37.4678,37.5898,13100.0
2007-10-24 11:05:00,46.25,46.26,46.12,46.16,9800.0,37.5898,37.5979,37.4841,37.5166,9800.0
2007-10-24 11:10:00,46.17,46.23,46.13,46.2,12600.0,37.5247,37.5735,37.4922,37.5491,12600.0
2007-10-24 11:15:00,46.2,46.25,46.1,46.1,12500.0,37.5491,37.5898,37.4678,37.4678,12500.0
2007-10-24 11:20:00,46.07,46.13,46.02,46.13,20100.0,37.4435,37.4922,37.4028,37.4922,20100.0
2007-10-24 11:25:00,46.13,46.27,46.1,46.25,11500.0,37.4922,37.606,37.4678,37.5898,11500.0
2007-10-24 11:30:00,46.26,46.28,46.18,46.24,9700.0,37.5979,37.6141,37.5329,37.5816,9700.0
2007-10-24 11:35:00,46.24,46.37,46.24,46.33,11700.0,37.5816,37.6873,37.5816,37.6548,11700.0
2007-10-24 11:40:00,46.36,46.4,46.29,46.38,22000.0,37.6792,37.7117,37.6223,37.6954,22000.0
2007-10-24 11:45:00,46.37,46.37,46.29,46.31,9900.0,37.6873,37.6873,37.6223,37.6385,9900.0
2007-10-24 11:50:00,46.3,46.3,46.2,46.2,33000.0,37.6304,37.6304,37.5491,37.5491,33000.0
2007-10-24 11:55:00,46.21,46.23,46.15,46.15,8400.0,37.5572,37.5735,37.5085,37.5085,8400.0
2007-10-24 12:00:00,46.13,46.16,46.08,46.09,12000.0,37.4922,37.5166,37.4516,37.4597,12000.0
2007-10-24 12:05:00,46.11,46.25,46.11,46.25,24100.0,37.476,37.5898,37.476,37.5898,24100.0
2007-10-24 12:10:00,46.25,46.27,46.19,46.25,16000.0,37.5898,37.606,37.541,37.5898,16000.0
2007-10-24 12:15:00,46.23,46.3,46.18,46.22,16800.0,37.5735,37.6304,37.5329,37.5654,16800.0
2007-10-24 12:20:00,46.2,46.26,46.15,46.15,13800.0,37.5491,37.5979,37.5085,37.5085,13800.0
2007-10-24 12:25:00,46.15,46.27,46.15,46.21,9600.0,37.5085,37.606,37.5085,37.5572,9600.0
2007-10-24 12:30:00,46.21,46.25,46.17,46.19,12600.0,37.5572,37.5898,37.5247,37.541,12600.0
2007-10-24 12:35:00,46.21,46.21,46.14,46.19,6500.0,37.5572,37.5572,37.5004,37.541,6500.0
2007-10-24 12:40:00,46.2,46.23,46.15,46.21,15100.0,37.5491,37.5735,37.5085,37.5572,15100.0
2007-10-24 12:45:00,46.21,46.24,46.15,46.22,15800.0,37.5572,37.5816,37.5085,37.5654,15800.0
2007-10-24 12:50:00,46.21,46.24,46.11,46.13,7100.0,37.5572,37.5816,37.476,37.4922,7100.0
2007-10-24 12:55:00,46.12,46.21,46.07,46.19,9500.0,37.4841,37.5572,37.4435,37.541,9500.0
2007-10-24 13:00:00,46.2,46.21,46.12,46.13,6000.0,37.5491,37.5572,37.4841,37.4922,6000.0
2007-10-24 13:05:00,46.15,46.25,46.15,46.22,14800.0,37.5085,37.5898,37.5085,37.5654,14800.0
2007-10-24 13:10:00,46.24,46.28,46.19,46.19,13600.0,37.5816,37.6141,37.541,37.541,13600.0
2007-10-24 13:15:00,46.18,46.19,46.07,46.13,11600.0,37.5329,37.541,37.4435,37.4922,11600.0
2007-10-24 13:20:00,46.11,46.14,46.07,46.11,11500.0,37.476,37.5004,37.4435,37.476,11500.0
2007-10-24 13:25:00,46.11,46.23,46.11,46.2,8600.0,37.476,37.5735,37.476,37.5491,8600.0
2007-10-24 13:30:00,46.2,46.24,46.2,46.22,11500.0,37.5491,37.5816,37.5491,37.5654,11500.0
2007-10-24 13:35:00,46.22,46.22,46.15,46.16,13800.0,37.5654,37.5654,37.5085,37.5166,13800.0
2007-10-24 13:40:00,46.14,46.2,46.12,46.19,9500.0,37.5004,37.5491,37.4841,37.541,9500.0
2007-10-24 13:45:00,46.2,46.25,46.17,46.25,14400.0,37.5491,37.5898,37.5247,37.5898,14400.0
2007-10-24 13:50:00,46.24,46.25,46.2,46.21,13300.0,37.5816,37.5898,37.5491,37.5572,13300.0
2007-10-24 13:55:00,46.21,46.22,46.11,46.22,10100.0,37.5572,37.5654,37.476,37.5654,10100.0
2007-10-24 14:00:00,46.25,46.25,46.09,46.13,37000.0,37.5898,37.5898,37.4597,37.4922,37000.0
2007-10-24 14:05:00,46.13,46.16,46.09,46.09,17000.0,37.4922,37.5166,37.4597,37.4597,17000.0
2007-10-24 14:10:00,46.08,46.3,46.08,46.19,42300.0,37.4516,37.6304,37.4516,37.541,42300.0
2007-10-24 14:15:00,46.18,46.27,46.16,46.24,12500.0,37.5329,37.606,37.5166,37.5816,12500.0
2007-10-24 14:20:00,46.24,46.4,46.24,46.4,43600.0,37.5816,37.7117,37.5816,37.7117,43600.0
2007-10-24 14:25:00,46.39,46.45,46.3,46.39,45400.0,37.7035,37.7523,37.6304,37.7035,45400.0
2007-10-24 14:30:00,46.38,46.51,46.34,46.5,17100.0,37.6954,37.8011,37.6629,37.7929,17100.0
2007-10-24 14:35:00,46.47,46.48,46.28,46.31,23000.0,37.7686,37.7767,37.6141,37.6385,23000.0
2007-10-24 14:40:00,46.34,46.4,46.3,46.33,19600.0,37.6629,37.7117,37.6304,37.6548,19600.0
2007-10-24 14:45:00,46.35,46.39,46.28,46.33,11600.0,37.671,37.7035,37.6141,37.6548,11600.0
2007-10-24 14:50:00,46.35,46.52,46.32,46.5,17600.0,37.671,37.8092,37.6466,37.7929,17600.0
2007-10-24 14:55:00,46.48,46.59,46.41,46.56,19000.0,37.7767,37.8661,37.7198,37.8417,19000.0
2007-10-24 15:00:00,46.54,46.63,46.48,46.57,11700.0,37.8255,37.8986,37.7767,37.8498,11700.0
2007-10-24 15:05:00,46.56,46.64,46.54,46.64,7400.0,37.8417,37.9067,37.8255,37.9067,7400.0
2007-10-24 15:10:00,46.66,46.8,46.56,46.73,24700.0,37.923,38.0368,37.8417,37.9799,24700.0
2007-10-24 15:15:00,46.72,46.73,46.55,46.6,18000.0,37.9717,37.9799,37.8336,37.8742,18000.0
2007-10-24 15:20:00,46.6,46.67,46.56,46.63,11200.0,37.8742,37.9311,37.8417,37.8986,11200.0
2007-10-24 15:25:00,46.62,46.81,46.6,46.79,18700.0,37.8905,38.0449,37.8742,38.0286,18700.0
2007-10-24 15:30:00,46.78,46.82,46.6,46.6,28100.0,38.0205,38.053,37.8742,37.8742,28100.0
2007-10-24 15:35:00,46.6,46.63,46.42,46.45,24000.0,37.8742,37.8986,37.7279,37.7523,24000.0
2007-10-24 15:40:00,46.46,46.56,46.45,46.5,28900.0,37.7604,37.8417,37.7523,37.7929,28900.0
2007-10-24 15:45:00,46.5,46.57,46.45,46.57,20500.0,37.7929,37.8498,37.7523,37.8498,20500.0
2007-10-24 15:50:00,46.56,46.73,46.52,46.73,31600.0,37.8417,37.9799,37.8092,37.9799,31600.0
2007-10-24 15:55:00,46.73,46.84,46.63,46.74,41600.0,37.9799,38.0693,37.8986,37.988,41600.0
2007-10-25 09:30:00,46.92,46.93,46.48,46.65,179400.0,38.1343,38.1424,37.7767,37.9149,179400.0
2007-10-25 09:35:00,46.7,46.74,46.24,46.37,14500.0,37.9555,37.988,37.5816,37.6873,14500.0
2007-10-25 09:40:00,46.34,46.62,46.25,46.58,5500.0,37.6629,37.8905,37.5898,37.858,5500.0
2007-10-25 09:45:00,46.56,46.61,46.47,46.6,8200.0,37.8417,37.8823,37.7686,37.8742,8200.0
2007-10-25 09:50:00,46.58,46.62,46.49,46.55,6100.0,37.858,37.8905,37.7848,37.8336,6100.0
2007-10-25 09:55:00,46.55,46.58,46.38,46.38,10100.0,37.8336,37.858,37.6954,37.6954,10100.0
2007-10-25 10:00:00,46.38,46.68,46.38,46.64,11600.0,37.6954,37.9392,37.6954,37.9067,11600.0
2007-10-25 10:05:00,46.65,46.73,46.6,46.7,11900.0,37.9149,37.9799,37.8742,37.9555,11900.0
2007-10-25 10:10:00,46.74,46.89,46.71,46.86,9500.0,37.988,38.1099,37.9636,38.0855,9500.0
2007-10-25 10:15:00,46.88,46.92,46.8,46.86,25700.0,38.1018,38.1343,38.0368,38.0855,25700.0
2007-10-25 10:20:00,46.88,46.88,46.7,46.75,9300.0,38.1018,38.1018,37.9555,37.9961,9300.0
2007-10-25 10:25:00,46.74,46.79,46.71,46.79,3900.0,37.988,38.0286,37.9636,38.0286,3900.0
2007-10-25 10:30:00,46.8,46.81,46.67,46.71,5400.0,38.0368,38.0449,37.9311,37.9636,5400.0
2007-10-25 10:35:00,46.72,46.79,46.68,46.69,5700.0,37.9717,38.0286,37.9392,37.9474,5700.0
2007-10-25 10:40:00,46.68,46.73,46.64,46.66,10000.0,37.9392,37.9799,37.9067,37.923,10000.0
2007-10-25 10:45:00,46.66,46.66,46.58,46.63,13800.0,37.923,37.923,37.858,37.8986,13800.0
2007-10-25 10:50:00,46.64,46.71,46.64,46.68,10000.0,37.9067,37.9636,37.9067,37.9392,10000.0
2007-10-25 10:55:00,46.68,46.7,46.67,46.69,3400.0,37.9392,37.9555,37.9311,37.9474,3400.0
2007-10-25 11:00:00,46.69,46.71,46.54,46.56,14800.0,37.9474,37.9636,37.8255,37.8417,14800.0
2007-10-25 11:05:00,46.56,46.56,46.46,46.49,16700.0,37.8417,37.8417,37.7604,37.7848,16700.0
2007-10-25 11:10:00,46.51,46.54,46.49,46.52,10200.0,37.8011,37.8255,37.7848,37.8092,10200.0
2007-10-25 11:15:00,46.51,46.51,46.42,46.48,4400.0,37.8011,37.8011,37.7279,37.7767,4400.0
2007-10-25 11:20:00,46.49,46.5,46.44,46.49,5600.0,37.7848,37.7929,37.7442,37.7848,5600.0
2007-10-25 11:25:00,46.48,46.5,46.44,46.5,13100.0,37.7767,37.7929,37.7442,37.7929,13100.0
2007-10-25 11:30:00,46.5,46.51,46.48,46.49,21100.0,37.7929,37.8011,37.7767,37.7848,21100.0
2007-10-25 11:35:00,46.49,46.49,46.37,46.39,11400.0,37.7848,37.7848,37.6873,37.7035,11400.0
2007-10-25 11:40:00,46.37,46.43,46.32,46.41,8500.0,37.6873,37.736,37.6466,37.7198,8500.0
2007-10-25 11:45:00,46.44,46.48,46.4,46.43,6400.0,37.7442,37.7767,37.7117,37.736,6400.0
2007-10-25 11:50:00,46.44,46.44,46.37,46.38,9600.0,37.7442,37.7442,37.6873,37.6954,9600.0
2007-10-25 11:55:00,46.39,46.4,46.25,46.26,11900.0,37.7035,37.7117,37.5898,37.5979,11900.0
2007-10-25 12:00:00,46.23,46.25,46.17,46.22,22700.0,37.5735,37.5898,37.5247,37.5654,22700.0
2007-10-25 12:05:00,46.22,46.23,46.15,46.21,7900.0,37.5654,37.5735,37.5085,37.5572,7900.0
2007-10-25 12:10:00,46.19,46.22,46.13,46.18,14400.0,37.541,37.5654,37.4922,37.5329,14400.0
2007-10-25 12:15:00,46.19,46.23,46.19,46.2,8400.0,37.541,37.5735,37.541,37.5491,8400.0
2007-10-25 12:20:00,46.22,46.27,46.18,46.27,16800.0,37.5654,37.606,37.5329,37.606,16800.0
2007-10-25 12:25:00,46.27,46.27,46.24,46.27,4500.0,37.606,37.606,37.5816,37.606,4500.0
2007-10-25 12:30:00,46.26,46.26,46.12,46.17,11300.0,37.5979,37.5979,37.4841,37.5247,11300.0
2007-10-25 12:35:00,46.17,46.22,46.13,46.22,7300.0,37.5247,37.5654,37.4922,37.5654,7300.0
2007-10-25 12:40:00,46.21,46.23,46.19,46.22,9100.0,37.5572,37.5735,37.541,37.5654,9100.0
2007-10-25 12:45:00,46.22,46.24,46.17,46.18,7200.0,37.5654,37.5816,37.5247,37.5329,7200.0
2007-10-25 12:50:00,46.2,46.32,46.18,46.29,6900.0,37.5491,37.6466,37.5329,37.6223,6900.0
2007-10-25 12:55:00,46.27,46.31,46.25,46.26,9000.0,37.606,37.6385,37.5898,37.5979,9000.0
2007-10-25 13:00:00,46.26,46.33,46.24,46.28,7900.0,37.5979,37.6548,37.5816,37.6141,7900.0
2007-10-25 13:05:00,46.28,46.32,46.12,46.13,12800.0,37.6141,37.6466,37.4841,37.4922,12800.0
2007-10-25 13:10:00,46.13,46.2,46.12,46.15,6000.0,37.4922,37.5491,37.4841,37.5085,6000.0
2007-10-25 13:15:00,46.14,46.23,46.11,46.14,11800.0,37.5004,37.5735,37.476,37.5004,11800.0
2007-10-25 13:20:00,46.13,46.2,46.04,46.12,19900.0,37.4922,37.5491,37.4191,37.4841,19900.0
2007-10-25 13:25:00,46.12,46.23,46.11,46.19,8500.0,37.4841,37.5735,37.476,37.541,8500.0
2007-10-25 13:30:00,46.19,46.31,46.19,46.3,12100.0,37.541,37.6385,37.541,37.6304,12100.0
2007-10-25 13:35:00,46.3,46.39,46.29,46.33,15400.0,37.6304,37.7035,37.6223,37.6548,15400.0
2007-10-25 13:40:00,46.33,46.39,46.29,46.37,14600.0,37.6548,37.7035,37.6223,37.6873,14600.0
2007-10-25 13:45:00,46.38,46.38,46.31,46.34,9400.0,37.6954,37.6954,37.6385,37.6629,9400.0
2007-10-25 13:50:00,46.35,46.39,46.31,46.32,4800.0,37.671,37.7035,37.6385,37.6466,4800.0
2007-10-25 13:55:00,46.31,46.37,46.28,46.37,9400.0,37.6385,37.6873,37.6141,37.6873,9400.0
2007-10-25 14:00:00,46.37,46.37,46.17,46.24,9900.0,37.6873,37.6873,37.5247,37.5816,9900.0
2007-10-25 14:05:00,46.24,46.25,46.18,46.18,3500.0,37.5816,37.5898,37.5329,37.5329,3500.0
2007-10-25 14:10:00,46.18,46.4,46.18,46.39,7500.0,37.5329,37.7117,37.5329,37.7035,7500.0
2007-10-25 14:15:00,46.34,46.35,46.28,46.34,7000.0,37.6629,37.671,37.6141,37.6629,7000.0
2007-10-25 14:20:00,46.34,46.46,46.3,46.42,9700.0,37.6629,37.7604,37.6304,37.7279,9700.0
2007-10-25 14:25:00,46.43,46.48,46.33,46.33,14900.0,37.736,37.7767,37.6548,37.6548,14900.0
2007-10-25 14:30:00,46.34,46.37,46.14,46.23,32100.0,37.6629,37.6873,37.5004,37.5735,32100.0
2007-10-25 14:35:00,46.23,46.32,46.19,46.31,15000.0,37.5735,37.6466,37.541,37.6385,15000.0
2007-10-25 14:40:00,46.32,46.4,46.22,46.22,15200.0,37.6466,37.7117,37.5654,37.5654,15200.0
2007-10-25 14:45:00,46.21,46.28,46.17,46.19,18100.0,37.5572,37.6141,37.5247,37.541,18100.0
2007-10-25 14:50:00,46.21,46.35,46.21,46.27,12400.0,37.5572,37.671,37.5572,37.606,12400.0
2007-10-25 14:55:00,46.26,46.3,46.17,46.23,43000.0,37.5979,37.6304,37.5247,37.5735,43000.0
2007-10-25 15:00:00,46.24,46.28,46.14,46.16,26200.0,37.5816,37.6141,37.5004,37.5166,26200.0
2007-10-25 15:05:00,46.16,46.2,46.08,46.12,25000.0,37.5166,37.5491,37.4516,37.4841,25000.0
2007-10-25 15:10:00,46.12,46.16,46.05,46.08,17400.0,37.4841,37.5166,37.4272,37.4516,17400.0
2007-10-25 15:15:00,46.06,46.18,46.06,46.18,14800.0,37.4353,37.5329,37.4353,37.5329,14800.0
2007-10-25 15:20:00,46.18,46.2,46.06,46.11,21900.0,37.5329,37.5491,37.4353,37.476,21900.0
2007-10-25 15:25:00,46.11,46.22,46.11,46.12,19300.0,37.476,37.5654,37.476,37.4841,19300.0
2007-10-25 15:30:00,46.13,46.17,46.04,46.09,17400.0,37.4922,37.5247,37.4191,37.4597,17400.0
2007-10-25 15:35:00,46.09,46.19,46.07,46.17,24000.0,37.4597,37.541,37.4435,37.5247,24000.0
2007-10-25 15:40:00,46.17,46.36,46.17,46.3,23800.0,37.5247,37.6792,37.5247,37.6304,23800.0
2007-10-25 15:45:00,46.31,46.33,46.22,46.23,25300.0,37.6385,37.6548,37.5654,37.5735,25300.0
2007-10-25 15:50:00,46.23,46.3,46.18,46.26,21100.0,37.5735,37.6304,37.5329,37.5979,21100.0
2007-10-25 15:55:00,46.26,46.32,46.25,46.29,30000.0,37.5979,37.6466,37.5898,37.6223,30000.0
2007-10-26 09:30:00,46.8,46.86,46.59,46.61,16900.0,38.0368,38.0855,37.8661,37.8823,16900.0
2007-10-26 09:35:00,46.67,46.87,46.64,46.82,8100.0,37.9311,38.0937,37.9067,38.053,8100.0
2007-10-26 09:40:00,46.76,47.0,46.76,46.92,13500.0,38.0043,38.1993,38.0043,38.1343,13500.0
2007-10-26 09:45:00,46.93,46.93,46.78,46.8,5300.0,38.1424,38.1424,38.0205,38.0368,5300.0
2007-10-26 09:50:00,46.83,46.86,46.73,46.73,12200.0,38.0611,38.0855,37.9799,37.9799,12200.0
2007-10-26 09:55:00,46.71,46.73,46.58,46.62,11300.0,37.9636,37.9799,37.858,37.8905,11300.0
2007-10-26 10:00:00,46.66,46.8,46.57,46.75,12200.0,37.923,38.0368,37.8498,37.9961,12200.0
2007-10-26 10:05:00,46.75,46.83,46.74,46.78,4900.0,37.9961,38.0611,37.988,38.0205,4900.0
2007-10-26 10:10:00,46.78,46.95,46.75,46.95,7100.0,38.0205,38.1587,37.9961,38.1587,7100.0
2007-10-26 10:15:00,46.94,46.95,46.87,46.9,10100.0,38.1506,38.1587,38.0937,38.118,10100.0
2007-10-26 10:20:00,46.9,46.96,46.79,46.96,10500.0,38.118,38.1668,38.0286,38.1668,10500.0
2007-10-26 10:25:00,46.95,46.97,46.88,46.94,10300.0,38.1587,38.1749,38.1018,38.1506,10300.0
2007-10-26 10:30:00,46.93,46.94,46.84,46.84,10200.0,38.1424,38.1506,38.0693,38.0693,10200.0
2007-10-26 10:35:00,46.82,46.91,46.8,46.8,9000.0,38.053,38.1262,38.0368,38.0368,9000.0
2007-10-26 10:40:00,46.79,46.81,46.75,46.76,7200.0,38.0286,38.0449,37.9961,38.0043,7200.0
2007-10-26 10:45:00,46.75,46.88,46.71,46.83,14700.0,37.9961,38.1018,37.9636,38.0611,14700.0
2007-10-26 10:50:00,46.84,46.89,46.8,46.81,4400.0,38.0693,38.1099,38.0368,38.0449,4400.0
2007-10-26 10:55:00,46.81,46.92,46.8,46.92,3900.0,38.0449,38.1343,38.0368,38.1343,3900.0
2007-10-26 11:00:00,46.92,46.95,46.88,46.9,6300.0,38.1343,38.1587,38.1018,38.118,6300.0
2007-10-26 11:05:00,46.91,46.92,46.88,46.88,6500.0,38.1262,38.1343,38.1018,38.1018,6500.0
2007-10-26 11:10:00,46.88,46.93,46.87,46.9,7300.0,38.1018,38.1424,38.0937,38.118,7300.0
2007-10-26 11:15:00,46.93,46.93,46.84,46.85,2400.0,38.1424,38.1424,38.0693,38.0774,2400.0
2007-10-26 11:20:00,46.84,46.84,46.77,46.84,4400.0,38.0693,38.0693,38.0124,38.0693,4400.0
2007-10-26 11:25:00,46.83,46.85,46.79,46.85,5100.0,38.0611,38.0774,38.0286,38.0774,5100.0
2007-10-26 11:30:00,46.84,46.88,46.84,46.84,4700.0,38.0693,38.1018,38.0693,38.0693,4700.0
2007-10-26 11:35:00,46.83,46.84,46.77,46.81,9900.0,38.0611,38.0693,38.0124,38.0449,9900.0
2007-10-26 11:40:00,46.82,46.85,46.8,46.8,4700.0,38.053,38.0774,38.0368,38.0368,4700.0
2007-10-26 11:45:00,46.78,46.81,46.77,46.79,5500.0,38.0205,38.0449,38.0124,38.0286,5500.0
2007-10-26 11:50:00,46.78,46.79,46.74,46.74,4000.0,38.0205,38.0286,37.988,37.988,4000.0
2007-10-26 11:55:00,46.77,46.78,46.69,46.69,4200.0,38.0124,38.0205,37.9474,37.9474,4200.0
2007-10-26 12:00:00,46.67,46.71,46.57,46.6,13300.0,37.9311,37.9636,37.8498,37.8742,13300.0
2007-10-26 12:05:00,46.6,46.63,46.6,46.62,6100.0,37.8742,37.8986,37.8742,37.8905,6100.0
2007-10-26 12:10:00,46.62,46.74,46.61,46.74,8800.0,37.8905,37.988,37.8823,37.988,8800.0
2007-10-26 12:15:00,46.72,46.72,46.64,46.64,5800.0,37.9717,37.9717,37.9067,37.9067,5800.0
2007-10-26 12:20:00,46.63,46.77,46.62,46.77,8700.0,37.8986,38.0124,37.8905,38.0124,8700.0
2007-10-26 12:25:00,46.75,46.85,46.75,46.85,9300.0,37.9961,38.0774,37.9961,38.0774,9300.0
2007-10-26 12:30:00,46.83,46.9,46.82,46.88,4700.0,38.0611,38.118,38.053,38.1018,4700.0
2007-10-26 12:35:00,46.88,46.89,46.83,46.88,5500.0,38.1018,38.1099,38.0611,38.1018,5500.0
2007-10-26 12:40:00,46.89,46.95,46.86,46.9,9100.0,38.1099,38.1587,38.0855,38.118,9100.0
2007-10-26 12:45:00,46.89,46.92,46.86,46.9,5800.0,38.1099,38.1343,38.0855,38.118,5800.0
2007-10-26 12:50:00,46.9,46.93,46.87,46.93,6300.0,38.118,38.1424,38.0937,38.1424,6300.0
2007-10-26 12:55:00,46.93,46.95,46.9,46.92,4500.0,38.1424,38.1587,38.118,38.1343,4500.0
2007-10-26 13:00:00,46.93,46.96,46.9,46.92,9700.0,38.1424,38.1668,38.118,38.1343,9700.0
2007-10-26 13:05:00,46.92,46.94,46.87,46.9,5300.0,38.1343,38.1506,38.0937,38.118,5300.0
2007-10-26 13:10:00,46.92,46.98,46.89,46.98,5400.0,38.1343,38.1831,38.1099,38.1831,5400.0
2007-10-26 13:15:00,46.99,47.0,46.98,47.0,11200.0,38.1912,38.1993,38.1831,38.1993,11200.0
2007-10-26 13:20:00,47.0,47.16,47.0,47.16,23800.0,38.1993,38.3294,38.1993,38.3294,23800.0
2007-10-26 13:25:00,47.16,47.19,47.04,47.04,23900.0,38.3294,38.3537,38.2318,38.2318,23900.0
2007-10-26 13:30:00,47.04,47.06,46.98,47.06,25300.0,38.2318,38.2481,38.1831,38.2481,25300.0
2007-10-26 13:35:00,47.06,47.06,46.94,46.98,14200.0,38.2481,38.2481,38.1506,38.1831,14200.0
2007-10-26 13:40:00,47.0,47.0,46.96,46.98,5700.0,38.1993,38.1993,38.1668,38.1831,5700.0
2007-10-26 13:45:00,46.98,47.0,46.97,47.0,11100.0,38.1831,38.1993,38.1749,38.1993,11100.0
2007-10-26 13:50:00,47.0,47.06,47.0,47.06,3700.0,38.1993,38.2481,38.1993,38.2481,3700.0
2007-10-26 13:55:00,47.05,47.07,47.03,47.03,3200.0,38.24,38.2562,38.2237,38.2237,3200.0
2007-10-26 14:00:00,47.01,47.05,46.99,47.05,42200.0,38.2074,38.24,38.1912,38.24,42200.0
2007-10-26 14:05:00,47.05,47.14,47.05,47.13,4300.0,38.24,38.3131,38.24,38.305,4300.0
2007-10-26 14:10:00,47.13,47.17,47.12,47.15,3500.0,38.305,38.3375,38.2968,38.3212,3500.0
2007-10-26 14:15:00,47.15,47.28,47.15,47.18,16300.0,38.3212,38.4269,38.3212,38.3456,16300.0
2007-10-26 14:20:00,47.18,47.21,47.15,47.18,4400.0,38.3456,38.37,38.3212,38.3456,4400.0
2007-10-26 14:25:00,47.18,47.2,47.13,47.13,7200.0,38.3456,38.3619,38.305,38.305,7200.0
2007-10-26 14:30:00,47.11,47.2,47.11,47.17,5600.0,38.2887,38.3619,38.2887,38.3375,5600.0
2007-10-26 14:35:00,47.16,47.21,47.15,47.18,8100.0,38.3294,38.37,38.3212,38.3456,8100.0
2007-10-26 14:40:00,47.2,47.24,47.2,47.24,7900.0,38.3619,38.3944,38.3619,38.3944,7900.0
2007-10-26 14:45:00,47.22,47.22,47.11,47.11,3600.0,38.3781,38.3781,38.2887,38.2887,3600.0
2007-10-26 14:50:00,47.11,47.18,47.11,47.17,5200.0,38.2887,38.3456,38.2887,38.3375,5200.0
2007-10-26 14:55:00,47.17,47.2,47.16,47.17,5600.0,38.3375,38.3619,38.3294,38.3375,5600.0
2007-10-26 15:00:00,47.17,47.25,47.1,47.1,6500.0,38.3375,38.4025,38.2806,38.2806,6500.0
2007-10-26 15:05:00,47.1,47.13,47.04,47.04,10000.0,38.2806,38.305,38.2318,38.2318,10000.0
2007-10-26 15:10:00,47.04,47.09,47.0,47.03,6500.0,38.2318,38.2725,38.1993,38.2237,6500.0
2007-10-26 15:15:00,47.03,47.11,47.02,47.07,57500.0,38.2237,38.2887,38.2156,38.2562,57500.0
2007-10-26 15:20:00,47.06,47.06,46.96,46.99,6800.0,38.2481,38.2481,38.1668,38.1912,6800.0
2007-10-26 15:25:00,47.0,47.04,46.97,46.98,9100.0,38.1993,38.2318,38.1749,38.1831,9100.0
2007-10-26 15:30:00,47.0,47.1,47.0,47.09,10200.0,38.1993,38.2806,38.1993,38.2725,10200.0
2007-10-26 15:35:00,47.1,47.17,47.09,47.12,9800.0,38.2806,38.3375,38.2725,38.2968,9800.0
2007-10-26 15:40:00,47.12,47.21,47.12,47.17,11300.0,38.2968,38.37,38.2968,38.3375,11300.0
2007-10-26 15:45:00,47.16,47.21,47.15,47.21,14100.0,38.3294,38.37,38.3212,38.37,14100.0
2007-10-26 15:50:00,47.2,47.26,47.19,47.2,18700.0,38.3619,38.4106,38.3537,38.3619,18700.0
2007-10-26 15:55:00,47.2,47.22,47.13,47.21,35600.0,38.3619,38.3781,38.305,38.37,35600.0
2007-10-29 09:30:00,47.25,47.25,47.17,47.25,8200.0,38.4025,38.4025,38.3375,38.4025,8200.0
2007-10-29 09:35:00,47.19,47.37,47.18,47.34,7400.0,38.3537,38.5,38.3456,38.4757,7400.0
2007-10-29 09:40:00,47.37,47.45,47.32,47.45,6400.0,38.5,38.5651,38.4594,38.5651,6400.0
2007-10-29 09:45:00,47.49,47.5,47.45,47.46,5000.0,38.5976,38.6057,38.5651,38.5732,5000.0
2007-10-29 09:50:00,47.48,47.67,47.48,47.61,15200.0,38.5894,38.7439,38.5894,38.6951,15200.0
2007-10-29 09:55:00,47.6,47.65,47.56,47.64,4400.0,38.687,38.7276,38.6545,38.7195,4400.0
2007-10-29 10:00:00,47.58,47.58,47.44,47.44,7200.0,38.6707,38.6707,38.5569,38.5569,7200.0
2007-10-29 10:05:00,47.43,47.51,47.41,47.49,4900.0,38.5488,38.6138,38.5325,38.5976,4900.0
2007-10-29 10:10:00,47.5,47.51,47.46,47.47,7400.0,38.6057,38.6138,38.5732,38.5813,7400.0
2007-10-29 10:15:00,47.48,47.49,47.37,47.39,12400.0,38.5894,38.5976,38.5,38.5163,12400.0
2007-10-29 10:20:00,47.39,47.46,47.38,47.43,5600.0,38.5163,38.5732,38.5082,38.5488,5600.0
2007-10-29 10:25:00,47.45,47.57,47.44,47.57,8000.0,38.5651,38.6626,38.5569,38.6626,8000.0
2007-10-29 10:30:00,47.58,47.59,47.51,47.59,12800.0,38.6707,38.6788,38.6138,38.6788,12800.0
2007-10-29 10:35:00,47.58,47.62,47.44,47.48,9600.0,38.6707,38.7032,38.5569,38.5894,9600.0
2007-10-29 10:40:00,47.48,47.55,47.48,47.54,3900.0,38.5894,38.6463,38.5894,38.6382,3900.0
2007-10-29 10:45:00,47.52,47.54,47.5,47.51,5500.0,38.6219,38.6382,38.6057,38.6138,5500.0
2007-10-29 10:50:00,47.51,47.53,47.35,47.35,6400.0,38.6138,38.6301,38.4838,38.4838,6400.0
2007-10-29 10:55:00,47.37,47.44,47.35,47.44,5400.0,38.5,38.5569,38.4838,38.5569,5400.0
2007-10-29 11:00:00,47.43,47.44,47.39,47.43,3400.0,38.5488,38.5569,38.5163,38.5488,3400.0
2007-10-29 11:05:00,47.45,47.48,47.42,47.48,2600.0,38.5651,38.5894,38.5407,38.5894,2600.0
2007-10-29 11:10:00,47.47,47.51,47.47,47.51,2400.0,38.5813,38.6138,38.5813,38.6138,2400.0
2007-10-29 11:15:00,47.51,47.52,47.47,47.47,3600.0,38.6138,38.6219,38.5813,38.5813,3600.0
2007-10-29 11:20:00,47.48,47.48,47.45,47.46,1200.0,38.5894,38.5894,38.5651,38.5732,1200.0
2007-10-29 11:25:00,47.49,47.53,47.48,47.53,2600.0,38.5976,38.6301,38.5894,38.6301,2600.0
2007-10-29 11:30:00,47.53,47.6,47.53,47.6,3600.0,38.6301,38.687,38.6301,38.687,3600.0
2007-10-29 11:35:00,47.61,47.61,47.56,47.56,5000.0,38.6951,38.6951,38.6545,38.6545,5000.0
2007-10-29 11:40:00,47.55,47.55,47.51,47.55,3800.0,38.6463,38.6463,38.6138,38.6463,3800.0
2007-10-29 11:45:00,47.54,47.54,47.48,47.48,3500.0,38.6382,38.6382,38.5894,38.5894,3500.0
2007-10-29 11:50:00,47.49,47.51,47.46,47.51,2900.0,38.5976,38.6138,38.5732,38.6138,2900.0
2007-10-29 11:55:00,47.5,47.5,47.43,47.44,2900.0,38.6057,38.6057,38.5488,38.5569,2900.0
2007-10-29 12:00:00,47.44,47.47,47.4,47.4,10900.0,38.5569,38.5813,38.5244,38.5244,10900.0
2007-10-29 12:05:00,47.39,47.41,47.35,47.39,11600.0,38.5163,38.5325,38.4838,38.5163,11600.0
2007-10-29 12:10:00,47.4,47.41,47.39,47.41,1100.0,38.5244,38.5325,38.5163,38.5325,1100.0
2007-10-29 12:15:00,47.41,47.43,47.39,47.4,3100.0,38.5325,38.5488,38.5163,38.5244,3100.0
2007-10-29 12:20:00,47.4,47.43,47.4,47.41,1700.0,38.5244,38.5488,38.5244,38.5325,1700.0
2007-10-29 12:25:00,47.42,47.42,47.36,47.36,4500.0,38.5407,38.5407,38.4919,38.4919,4500.0
2007-10-29 12:30:00,47.4,47.4,47.4,47.4,300.0,38.5244,38.5244,38.5244,38.5244,300.0
2007-10-29 12:35:00,47.4,47.4,47.27,47.27,5000.0,38.5244,38.5244,38.4188,38.4188,5000.0
2007-10-29 12:40:00,47.28,47.28,47.26,47.26,1300.0,38.4269,38.4269,38.4106,38.4106,1300.0
2007-10-29 12:45:00,47.27,47.33,47.27,47.33,3000.0,38.4188,38.4675,38.4188,38.4675,3000.0
2007-10-29 12:50:00,47.33,47.39,47.33,47.36,2300.0,38.4675,38.5163,38.4675,38.4919,2300.0
2007-10-29 12:55:00,47.36,47.39,47.31,47.31,2700.0,38.4919,38.5163,38.4513,38.4513,2700.0
2007-10-29 13:00:00,47.31,47.33,47.28,47.28,2400.0,38.4513,38.4675,38.4269,38.4269,2400.0
2007-10-29 13:05:00,47.31,47.33,47.31,47.33,3300.0,38.4513,38.4675,38.4513,38.4675,3300.0
2007-10-29 13:10:00,47.32,47.42,47.32,47.41,4000.0,38.4594,38.5407,38.4594,38.5325,4000.0
2007-10-29 13:15:00,47.42,47.42,47.39,47.39,800.0,38.5407,38.5407,38.5163,38.5163,800.0
2007-10-29 13:20:00,47.39,47.43,47.39,47.43,2000.0,38.5163,38.5488,38.5163,38.5488,2000.0
2007-10-29 13:25:00,47.41,47.44,47.41,47.42,2300.0,38.5325,38.5569,38.5325,38.5407,2300.0
2007-10-29 13:30:00,47.42,47.43,47.42,47.42,1200.0,38.5407,38.5488,38.5407,38.5407,1200.0
2007-10-29 13:35:00,47.42,47.43,47.41,47.43,2800.0,38.5407,38.5488,38.5325,38.5488,2800.0
2007-10-29 13:40:00,47.43,47.44,47.41,47.41,1700.0,38.5488,38.5569,38.5325,38.5325,1700.0
2007-10-29 13:45:00,47.42,47.43,47.4,47.41,2000.0,38.5407,38.5488,38.5244,38.5325,2000.0
2007-10-29 13:50:00,47.41,47.42,47.38,47.42,3400.0,38.5325,38.5407,38.5082,38.5407,3400.0
2007-10-29 13:55:00,47.41,47.46,47.39,47.44,6300.0,38.5325,38.5732,38.5163,38.5569,6300.0
2007-10-29 14:00:00,47.46,47.5,47.45,47.46,4700.0,38.5732,38.6057,38.5651,38.5732,4700.0
2007-10-29 14:05:00,47.46,47.49,47.43,47.43,5900.0,38.5732,38.5976,38.5488,38.5488,5900.0
2007-10-29 14:10:00,47.42,47.42,47.33,47.34,4000.0,38.5407,38.5407,38.4675,38.4757,4000.0
2007-10-29 14:15:00,47.34,47.37,47.32,47.35,2500.0,38.4757,38.5,38.4594,38.4838,2500.0
2007-10-29 14:20:00,47.34,47.34,47.3,47.32,3900.0,38.4757,38.4757,38.4431,38.4594,3900.0
2007-10-29 14:25:00,47.32,47.32,47.29,47.29,4100.0,38.4594,38.4594,38.435,38.435,4100.0
2007-10-29 14:30:00,47.28,47.28,47.17,47.21,7500.0,38.4269,38.4269,38.3375,38.37,7500.0
2007-10-29 14:35:00,47.2,47.28,47.19,47.28,5100.0,38.3619,38.4269,38.3537,38.4269,5100.0
2007-10-29 14:40:00,47.26,47.3,47.25,47.28,3600.0,38.4106,38.4431,38.4025,38.4269,3600.0
2007-10-29 14:45:00,47.28,47.32,47.27,47.29,5200.0,38.4269,38.4594,38.4188,38.435,5200.0
2007-10-29 14:50:00,47.29,47.32,47.29,47.31,1800.0,38.435,38.4594,38.435,38.4513,1800.0
2007-10-29 14:55:00,47.32,47.4,47.31,47.35,6700.0,38.4594,38.5244,38.4513,38.4838,6700.0
2007-10-29 15:00:00,47.35,47.36,47.29,47.29,4700.0,38.4838,38.4919,38.435,38.435,4700.0
2007-10-29 15:05:00,47.3,47.33,47.29,47.33,4000.0,38.4431,38.4675,38.435,38.4675,4000.0
2007-10-29 15:10:00,47.32,47.35,47.29,47.29,9700.0,38.4594,38.4838,38.435,38.435,9700.0
2007-10-29 15:15:00,47.29,47.32,47.28,47.31,2900.0,38.435,38.4594,38.4269,38.4513,2900.0
2007-10-29 15:20:00,47.3,47.33,47.3,47.3,4100.0,38.4431,38.4675,38.4431,38.4431,4100.0
2007-10-29 15:25:00,47.3,47.35,47.3,47.33,3000.0,38.4431,38.4838,38.4431,38.4675,3000.0
2007-10-29 15:30:00,47.35,47.37,47.3,47.36,5700.0,38.4838,38.5,38.4431,38.4919,5700.0
2007-10-29 15:35:00,47.35,47.35,47.3,47.32,5400.0,38.4838,38.4838,38.4431,38.4594,5400.0
2007-10-29 15:40:00,47.3,47.31,47.21,47.22,7000.0,38.4431,38.4513,38.37,38.3781,7000.0
2007-10-29 15:45:00,47.22,47.24,47.21,47.22,6200.0,38.3781,38.3944,38.37,38.3781,6200.0
2007-10-29 15:50:00,47.24,47.27,47.21,47.26,5900.0,38.3944,38.4188,38.37,38.4106,5900.0
2007-10-29 15:55:00,47.28,47.41,47.27,47.35,21100.0,38.4269,38.5325,38.4188,38.4838,21100.0
2007-10-30 09:30:00,47.23,47.39,47.23,47.3,9900.0,38.3863,38.5163,38.3863,38.4431,9900.0
2007-10-30 09:35:00,47.3,47.4,47.14,47.21,12000.0,38.4431,38.5244,38.3131,38.37,12000.0
2007-10-30 09:40:00,47.23,47.25,47.03,47.13,8900.0,38.3863,38.4025,38.2237,38.305,8900.0
2007-10-30 09:45:00,47.14,47.25,47.09,47.24,7000.0,38.3131,38.4025,38.2725,38.3944,7000.0
2007-10-30 09:50:00,47.23,47.25,47.14,47.15,9300.0,38.3863,38.4025,38.3131,38.3212,9300.0
2007-10-30 09:55:00,47.16,47.25,47.16,47.25,6500.0,38.3294,38.4025,38.3294,38.4025,6500.0
2007-10-30 10:00:00,47.24,47.29,47.16,47.24,11400.0,38.3944,38.435,38.3294,38.3944,11400.0
2007-10-30 10:05:00,47.25,47.26,47.09,47.13,9300.0,38.4025,38.4106,38.2725,38.305,9300.0
2007-10-30 10:10:00,47.14,47.21,47.12,47.21,5200.0,38.3131,38.37,38.2968,38.37,5200.0
2007-10-30 10:15:00,47.24,47.24,47.18,47.21,3300.0,38.3944,38.3944,38.3456,38.37,3300.0
2007-10-30 10:20:00,47.21,47.28,47.17,47.2,7700.0,38.37,38.4269,38.3375,38.3619,7700.0
2007-10-30 10:25:00,47.19,47.23,47.16,47.23,3700.0,38.3537,38.3863,38.3294,38.3863,3700.0
2007-10-30 10:30:00,47.23,47.24,47.05,47.09,11300.0,38.3863,38.3944,38.24,38.2725,11300.0
2007-10-30 10:35:00,47.1,47.15,47.09,47.1,4500.0,38.2806,38.3212,38.2725,38.2806,4500.0
2007-10-30 10:40:00,47.12,47.17,47.09,47.15,7900.0,38.2968,38.3375,38.2725,38.3212,7900.0
2007-10-30 10:45:00,47.15,47.16,47.12,47.15,6900.0,38.3212,38.3294,38.2968,38.3212,6900.0
2007-10-30 10:50:00,47.13,47.14,47.12,47.12,3000.0,38.305,38.3131,38.2968,38.2968,3000.0
2007-10-30 10:55:00,47.12,47.19,47.12,47.14,10300.0,38.2968,38.3537,38.2968,38.3131,10300.0
2007-10-30 11:00:00,47.15,47.2,47.13,47.19,11500.0,38.3212,38.3619,38.305,38.3537,11500.0
2007-10-30 11:05:00,47.19,47.21,47.13,47.14,9800.0,38.3537,38.37,38.305,38.3131,9800.0
2007-10-30 11:10:00,47.15,47.17,47.12,47.16,7000.0,38.3212,38.3375,38.2968,38.3294,7000.0
2007-10-30 11:15:00,47.17,47.24,47.17,47.24,4500.0,38.3375,38.3944,38.3375,38.3944,4500.0
2007-10-30 11:20:00,47.24,47.3,47.24,47.28,5600.0,38.3944,38.4431,38.3944,38.4269,5600.0
2007-10-30 11:25:00,47.29,47.29,47.23,47.26,8600.0,38.435,38.435,38.3863,38.4106,8600.0
2007-10-30 11:30:00,47.24,47.38,47.24,47.33,7800.0,38.3944,38.5082,38.3944,38.4675,7800.0
2007-10-30 11:35:00,47.36,47.39,47.33,47.33,6400.0,38.4919,38.5163,38.4675,38.4675,6400.0
2007-10-30 11:40:00,47.33,47.36,47.33,47.35,3000.0,38.4675,38.4919,38.4675,38.4838,3000.0
2007-10-30 11:45:00,47.34,47.39,47.33,47.37,4200.0,38.4757,38.5163,38.4675,38.5,4200.0
2007-10-30 11:50:00,47.36,47.42,47.3,47.41,11600.0,38.4919,38.5407,38.4431,38.5325,11600.0
2007-10-30 11:55:00,47.42,47.51,47.42,47.51,3900.0,38.5407,38.6138,38.5407,38.6138,3900.0
2007-10-30 12:00:00,47.5,47.55,47.49,47.55,4900.0,38.6057,38.6463,38.5976,38.6463,4900.0
2007-10-30 12:05:00,47.53,47.59,47.53,47.59,11200.0,38.6301,38.6788,38.6301,38.6788,11200.0
2007-10-30 12:10:00,47.57,47.59,47.53,47.57,5600.0,38.6626,38.6788,38.6301,38.6626,5600.0
2007-10-30 12:15:00,47.59,47.61,47.57,47.59,2500.0,38.6788,38.6951,38.6626,38.6788,2500.0
2007-10-30 12:20:00,47.59,47.59,47.55,47.55,7200.0,38.6788,38.6788,38.6463,38.6463,7200.0
2007-10-30 12:25:00,47.55,47.57,47.55,47.56,4900.0,38.6463,38.6626,38.6463,38.6545,4900.0
2007-10-30 12:30:00,47.56,47.6,47.54,47.6,8800.0,38.6545,38.687,38.6382,38.687,8800.0
2007-10-30 12:35:00,47.61,47.64,47.6,47.61,6500.0,38.6951,38.7195,38.687,38.6951,6500.0
2007-10-30 12:40:00,47.61,47.63,47.58,47.6,6400.0,38.6951,38.7114,38.6707,38.687,6400.0
2007-10-30 12:45:00,47.59,47.6,47.57,47.57,4700.0,38.6788,38.687,38.6626,38.6626,4700.0
2007-10-30 12:50:00,47.58,47.61,47.58,47.6,3700.0,38.6707,38.6951,38.6707,38.687,3700.0
2007-10-30 12:55:00,47.59,47.61,47.55,47.55,4800.0,38.6788,38.6951,38.6463,38.6463,4800.0
2007-10-30 13:00:00,47.55,47.55,47.54,47.55,2200.0,38.6463,38.6463,38.6382,38.6463,2200.0
2007-10-30 13:05:00,47.55,47.56,47.49,47.56,7800.0,38.6463,38.6545,38.5976,38.6545,7800.0
2007-10-30 13:10:00,47.57,47.57,47.5,47.56,5700.0,38.6626,38.6626,38.6057,38.6545,5700.0
2007-10-30 13:15:00,47.56,47.64,47.56,47.61,5800.0,38.6545,38.7195,38.6545,38.6951,5800.0
2007-10-30 13:20:00,47.61,47.61,47.58,47.58,1800.0,38.6951,38.6951,38.6707,38.6707,1800.0
2007-10-30 13:25:00,47.58,47.58,47.55,47.56,5600.0,38.6707,38.6707,38.6463,38.6545,5600.0
2007-10-30 13:30:00,47.57,47.58,47.55,47.56,3900.0,38.6626,38.6707,38.6463,38.6545,3900.0
2007-10-30 13:35:00,47.55,47.58,47.49,47.58,9700.0,38.6463,38.6707,38.5976,38.6707,9700.0
2007-10-30 13:40:00,47.58,47.6,47.58,47.59,4200.0,38.6707,38.687,38.6707,38.6788,4200.0
2007-10-30 13:45:00,47.6,47.62,47.58,47.59,3300.0,38.687,38.7032,38.6707,38.6788,3300.0
2007-10-30 13:50:00,47.59,47.6,47.57,47.6,3900.0,38.6788,38.687,38.6626,38.687,3900.0
2007-10-30 13:55:00,47.61,47.62,47.56,47.57,9600.0,38.6951,38.7032,38.6545,38.6626,9600.0
2007-10-30 14:00:00,47.57,47.65,47.56,47.62,11400.0,38.6626,38.7276,38.6545,38.7032,11400.0
2007-10-30 14:05:00,47.61,47.63,47.6,47.63,3600.0,38.6951,38.7114,38.687,38.7114,3600.0
2007-10-30 14:10:00,47.62,47.62,47.6,47.62,2600.0,38.7032,38.7032,38.687,38.7032,2600.0
2007-10-30 14:15:00,47.62,47.64,47.57,47.58,7300.0,38.7032,38.7195,38.6626,38.6707,7300.0
2007-10-30 14:20:00,47.56,47.56,47.53,47.53,2800.0,38.6545,38.6545,38.6301,38.6301,2800.0
2007-10-30 14:25:00,47.52,47.53,47.51,47.52,5400.0,38.6219,38.6301,38.6138,38.6219,5400.0
2007-10-30 14:30:00,47.52,47.54,47.52,47.52,5400.0,38.6219,38.6382,38.6219,38.6219,5400.0
2007-10-30 14:35:00,47.52,47.67,47.52,47.66,7700.0,38.6219,38.7439,38.6219,38.7357,7700.0
2007-10-30 14:40:00,47.66,47.67,47.62,47.64,5100.0,38.7357,38.7439,38.7032,38.7195,5100.0
2007-10-30 14:45:00,47.65,47.66,47.63,47.63,5100.0,38.7276,38.7357,38.7114,38.7114,5100.0
2007-10-30 14:50:00,47.63,47.65,47.59,47.6,5800.0,38.7114,38.7276,38.6788,38.687,5800.0
2007-10-30 14:55:00,47.6,47.61,47.58,47.59,2700.0,38.687,38.6951,38.6707,38.6788,2700.0
2007-10-30 15:00:00,47.58,47.6,47.57,47.59,6600.0,38.6707,38.687,38.6626,38.6788,6600.0
2007-10-30 15:05:00,47.59,47.6,47.57,47.58,4400.0,38.6788,38.687,38.6626,38.6707,4400.0
2007-10-30 15:10:00,47.59,47.63,47.58,47.62,9100.0,38.6788,38.7114,38.6707,38.7032,9100.0
2007-10-30 15:15:00,47.6,47.67,47.6,47.67,7400.0,38.687,38.7439,38.687,38.7439,7400.0
2007-10-30 15:20:00,47.66,47.66,47.6,47.6,9900.0,38.7357,38.7357,38.687,38.687,9900.0
2007-10-30 15:25:00,47.6,47.6,47.49,47.49,12100.0,38.687,38.687,38.5976,38.5976,12100.0
2007-10-30 15:30:00,47.49,47.51,47.47,47.48,27400.0,38.5976,38.6138,38.5813,38.5894,27400.0
2007-10-30 15:35:00,47.46,47.48,47.14,47.16,55700.0,38.5732,38.5894,38.3131,38.3294,55700.0
2007-10-30 15:40:00,47.16,47.22,47.11,47.15,24900.0,38.3294,38.3781,38.2887,38.3212,24900.0
2007-10-30 15:45:00,47.16,47.19,47.01,47.06,32400.0,38.3294,38.3537,38.2074,38.2481,32400.0
2007-10-30 15:50:00,47.05,47.09,46.99,47.0,34400.0,38.24,38.2725,38.1912,38.1993,34400.0
2007-10-30 15:55:00,47.0,47.02,46.92,46.95,53300.0,38.1993,38.2156,38.1343,38.1587,53300.0
2007-10-31 09:30:00,47.01,47.21,46.9,46.99,27100.0,38.2074,38.37,38.118,38.1912,27100.0
2007-10-31 09:35:00,46.94,47.02,46.85,46.89,30200.0,38.1506,38.2156,38.0774,38.1099,30200.0
2007-10-31 09:40:00,46.87,46.92,46.58,46.6,20000.0,38.0937,38.1343,37.858,37.8742,20000.0
2007-10-31 09:45:00,46.6,46.73,46.6,46.68,7600.0,37.8742,37.9799,37.8742,37.9392,7600.0
2007-10-31 09:50:00,46.69,46.74,46.65,46.66,11400.0,37.9474,37.988,37.9149,37.923,11400.0
2007-10-31 09:55:00,46.68,46.73,46.66,46.73,10300.0,37.9392,37.9799,37.923,37.9799,10300.0
2007-10-31 10:00:00,46.72,46.75,46.68,46.73,13500.0,37.9717,37.9961,37.9392,37.9799,13500.0
2007-10-31 10:05:00,46.7,46.74,46.64,46.65,9100.0,37.9555,37.988,37.9067,37.9149,9100.0
2007-10-31 10:10:00,46.65,46.66,46.63,46.64,4100.0,37.9149,37.923,37.8986,37.9067,4100.0
2007-10-31 10:15:00,46.63,46.65,46.61,46.64,6200.0,37.8986,37.9149,37.8823,37.9067,6200.0
2007-10-31 10:20:00,46.65,46.7,46.65,46.68,10200.0,37.9149,37.9555,37.9149,37.9392,10200.0
2007-10-31 10:25:00,46.68,46.78,46.68,46.78,8100.0,37.9392,38.0205,37.9392,38.0205,8100.0
2007-10-31 10:30:00,46.77,46.79,46.7,46.77,15000.0,38.0124,38.0286,37.9555,38.0124,15000.0
2007-10-31 10:35:00,46.76,46.83,46.74,46.82,12100.0,38.0043,38.0611,37.988,38.053,12100.0
2007-10-31 10:40:00,46.82,46.9,46.81,46.88,15600.0,38.053,38.118,38.0449,38.1018,15600.0
2007-10-31 10:45:00,46.88,46.94,46.86,46.89,17000.0,38.1018,38.1506,38.0855,38.1099,17000.0
2007-10-31 10:50:00,46.87,47.01,46.87,46.97,17100.0,38.0937,38.2074,38.0937,38.1749,17100.0
2007-10-31 10:55:00,46.97,46.97,46.89,46.89,9100.0,38.1749,38.1749,38.1099,38.1099,9100.0
2007-10-31 11:00:00,46.89,46.91,46.84,46.84,8400.0,38.1099,38.1262,38.0693,38.0693,8400.0
2007-10-31 11:05:00,46.86,46.87,46.78,46.78,10600.0,38.0855,38.0937,38.0205,38.0205,10600.0
2007-10-31 11:10:00,46.77,46.77,46.71,46.73,9100.0,38.0124,38.0124,37.9636,37.9799,9100.0
2007-10-31 11:15:00,46.72,46.72,46.64,46.65,11100.0,37.9717,37.9717,37.9067,37.9149,11100.0
2007-10-31 11:20:00,46.67,46.67,46.63,46.67,8300.0,37.9311,37.9311,37.8986,37.9311,8300.0
2007-10-31 11:25:00,46.65,46.71,46.65,46.66,7600.0,37.9149,37.9636,37.9149,37.923,7600.0
2007-10-31 11:30:00,46.65,46.83,46.65,46.82,21200.0,37.9149,38.0611,37.9149,38.053,21200.0
2007-10-31 11:35:00,46.81,46.82,46.76,46.76,10300.0,38.0449,38.053,38.0043,38.0043,10300.0
2007-10-31 11:40:00,46.76,46.77,46.74,46.77,8300.0,38.0043,38.0124,37.988,38.0124,8300.0
2007-10-31 11:45:00,46.74,46.74,46.68,46.71,14800.0,37.988,37.988,37.9392,37.9636,14800.0
2007-10-31 11:50:00,46.72,46.73,46.69,46.69,6400.0,37.9717,37.9799,37.9474,37.9474,6400.0
2007-10-31 11:55:00,46.7,46.73,46.67,46.68,8800.0,37.9555,37.9799,37.9311,37.9392,8800.0
2007-10-31 12:00:00,46.68,46.69,46.66,46.67,7400.0,37.9392,37.9474,37.923,37.9311,7400.0
2007-10-31 12:05:00,46.67,46.68,46.64,46.64,9700.0,37.9311,37.9392,37.9067,37.9067,9700.0
2007-10-31 12:10:00,46.64,46.65,46.61,46.61,8200.0,37.9067,37.9149,37.8823,37.8823,8200.0
2007-10-31 12:15:00,46.61,46.61,46.56,46.56,7800.0,37.8823,37.8823,37.8417,37.8417,7800.0
2007-10-31 12:20:00,46.57,46.6,46.55,46.6,6900.0,37.8498,37.8742,37.8336,37.8742,6900.0
2007-10-31 12:25:00,46.6,46.6,46.5,46.5,6700.0,37.8742,37.8742,37.7929,37.7929,6700.0
2007-10-31 12:30:00,46.49,46.56,46.49,46.49,9200.0,37.7848,37.8417,37.7848,37.7848,9200.0
2007-10-31 12:35:00,46.49,46.53,46.48,46.51,9400.0,37.7848,37.8173,37.7767,37.8011,9400.0
2007-10-31 12:40:00,46.49,46.49,46.44,46.46,7300.0,37.7848,37.7848,37.7442,37.7604,7300.0
2007-10-31 12:45:00,46.46,46.49,46.45,46.45,5300.0,37.7604,37.7848,37.7523,37.7523,5300.0
2007-10-31 12:50:00,46.45,46.46,46.42,46.43,7400.0,37.7523,37.7604,37.7279,37.736,7400.0
2007-10-31 12:55:00,46.43,46.44,46.42,46.43,6000.0,37.736,37.7442,37.7279,37.736,6000.0
2007-10-31 13:00:00,46.44,46.45,46.41,46.44,5000.0,37.7442,37.7523,37.7198,37.7442,5000.0
2007-10-31 13:05:00,46.43,46.44,46.42,46.43,6500.0,37.736,37.7442,37.7279,37.736,6500.0
2007-10-31 13:10:00,46.42,46.44,46.4,46.44,5900.0,37.7279,37.7442,37.7117,37.7442,5900.0
2007-10-31 13:15:00,46.44,46.46,46.43,46.44,5400.0,37.7442,37.7604,37.736,37.7442,5400.0
2007-10-31 13:20:00,46.44,46.45,46.37,46.37,8600.0,37.7442,37.7523,37.6873,37.6873,8600.0
2007-10-31 13:25:00,46.37,46.47,46.36,46.43,10400.0,37.6873,37.7686,37.6792,37.736,10400.0
2007-10-31 13:30:00,46.4,46.44,46.4,46.41,9200.0,37.7117,37.7442,37.7117,37.7198,9200.0
2007-10-31 13:35:00,46.41,46.42,46.35,46.41,8700.0,37.7198,37.7279,37.671,37.7198,8700.0
2007-10-31 13:40:00,46.42,46.52,46.42,46.51,4900.0,37.7279,37.8092,37.7279,37.8011,4900.0
2007-10-31 13:45:00,46.52,46.56,46.5,46.51,12100.0,37.8092,37.8417,37.7929,37.8011,12100.0
2007-10-31 13:50:00,46.52,46.53,46.46,46.47,6400.0,37.8092,37.8173,37.7604,37.7686,6400.0
2007-10-31 13:55:00,46.45,46.6,46.45,46.6,8700.0,37.7523,37.8742,37.7523,37.8742,8700.0
2007-10-31 14:00:00,46.59,46.59,46.47,46.52,7500.0,37.8661,37.8661,37.7686,37.8092,7500.0
2007-10-31 14:05:00,46.53,46.62,46.47,46.56,10300.0,37.8173,37.8905,37.7686,37.8417,10300.0
2007-10-31 14:10:00,46.57,46.57,46.36,46.46,11100.0,37.8498,37.8498,37.6792,37.7604,11100.0
2007-10-31 14:15:00,46.49,46.54,46.17,46.28,32700.0,37.7848,37.8255,37.5247,37.6141,32700.0
2007-10-31 14:20:00,46.41,46.51,46.24,46.24,35600.0,37.7198,37.8011,37.5816,37.5816,35600.0
2007-10-31 14:25:00,46.25,46.46,46.21,46.36,22200.0,37.5898,37.7604,37.5572,37.6792,22200.0
2007-10-31 14:30:00,46.35,46.55,46.35,46.47,14700.0,37.671,37.8336,37.671,37.7686,14700.0
2007-10-31 14:35:00,46.45,46.46,46.28,46.32,18600.0,37.7523,37.7604,37.6141,37.6466,18600.0
2007-10-31 14:40:00,46.33,46.6,46.33,46.59,14200.0,37.6548,37.8742,37.6548,37.8661,14200.0
2007-10-31 14:45:00,46.59,46.84,46.54,46.83,29800.0,37.8661,38.0693,37.8255,38.0611,29800.0
2007-10-31 14:50:00,46.81,47.0,46.77,46.97,37100.0,38.0449,38.1993,38.0124,38.1749,37100.0
2007-10-31 14:55:00,46.97,47.09,46.93,47.03,17200.0,38.1749,38.2725,38.1424,38.2237,17200.0
2007-10-31 15:00:00,47.0,47.03,46.89,46.93,14700.0,38.1993,38.2237,38.1099,38.1424,14700.0
2007-10-31 15:05:00,46.94,47.0,46.86,46.94,20600.0,38.1506,38.1993,38.0855,38.1506,20600.0
2007-10-31 15:10:00,46.95,46.99,46.79,46.79,10500.0,38.1587,38.1912,38.0286,38.0286,10500.0
2007-10-31 15:15:00,46.79,46.88,46.75,46.86,17400.0,38.0286,38.1018,37.9961,38.0855,17400.0
2007-10-31 15:20:00,46.86,46.88,46.7,46.72,14200.0,38.0855,38.1018,37.9555,37.9717,14200.0
2007-10-31 15:25:00,46.7,46.87,46.66,46.77,15700.0,37.9555,38.0937,37.923,38.0124,15700.0
2007-10-31 15:30:00,46.75,46.92,46.71,46.91,15100.0,37.9961,38.1343,37.9636,38.1262,15100.0
2007-10-31 15:35:00,46.91,46.91,46.79,46.82,9700.0,38.1262,38.1262,38.0286,38.053,9700.0
2007-10-31 15:40:00,46.83,47.02,46.83,47.0,14200.0,38.0611,38.2156,38.0611,38.1993,14200.0
2007-10-31 15:45:00,46.99,47.0,46.89,46.93,14400.0,38.1912,38.1993,38.1099,38.1424,14400.0
2007-10-31 15:50:00,46.95,47.09,46.91,47.09,17400.0,38.1587,38.2725,38.1262,38.2725,17400.0
2007-10-31 15:55:00,47.08,47.12,47.05,47.1,29000.0,38.2643,38.2968,38.24,38.2806,29000.0
2007-11-01 09:30:00,46.83,47.09,46.77,46.89,16300.0,38.0611,38.2725,38.0124,38.1099,16300.0
2007-11-01 09:35:00,46.83,46.9,46.24,46.28,21500.0,38.0611,38.118,37.5816,37.6141,21500.0
2007-11-01 09:40:00,46.28,46.47,46.28,46.36,7100.0,37.6141,37.7686,37.6141,37.6792,7100.0
2007-11-01 09:45:00,46.37,46.38,46.26,46.38,9500.0,37.6873,37.6954,37.5979,37.6954,9500.0
2007-11-01 09:50:00,46.36,46.49,46.34,46.47,10500.0,37.6792,37.7848,37.6629,37.7686,10500.0
2007-11-01 09:55:00,46.46,46.55,46.45,46.51,17900.0,37.7604,37.8336,37.7523,37.8011,17900.0
2007-11-01 10:00:00,46.49,46.56,46.42,46.45,14700.0,37.7848,37.8417,37.7279,37.7523,14700.0
2007-11-01 10:05:00,46.43,46.49,46.37,46.47,10900.0,37.736,37.7848,37.6873,37.7686,10900.0
2007-11-01 10:10:00,46.44,46.56,46.22,46.56,17900.0,37.7442,37.8417,37.5654,37.8417,17900.0
2007-11-01 10:15:00,46.53,46.53,46.43,46.52,14300.0,37.8173,37.8173,37.736,37.8092,14300.0
2007-11-01 10:20:00,46.54,46.59,46.45,46.51,18800.0,37.8255,37.8661,37.7523,37.8011,18800.0
2007-11-01 10:25:00,46.53,46.65,46.53,46.64,9200.0,37.8173,37.9149,37.8173,37.9067,9200.0
2007-11-01 10:30:00,46.64,46.71,46.6,46.69,10000.0,37.9067,37.9636,37.8742,37.9474,10000.0
2007-11-01 10:35:00,46.7,46.87,46.69,46.87,10900.0,37.9555,38.0937,37.9474,38.0937,10900.0
2007-11-01 10:40:00,46.88,46.9,46.81,46.85,16800.0,38.1018,38.118,38.0449,38.0774,16800.0
2007-11-01 10:45:00,46.87,46.9,46.77,46.82,21800.0,38.0937,38.118,38.0124,38.053,21800.0
2007-11-01 10:50:00,46.83,46.83,46.68,46.69,10700.0,38.0611,38.0611,37.9392,37.9474,10700.0
2007-11-01 10:55:00,46.67,46.8,46.67,46.79,6800.0,37.9311,38.0368,37.9311,38.0286,6800.0
2007-11-01 11:00:00,46.8,46.83,46.75,46.83,8200.0,38.0368,38.0611,37.9961,38.0611,8200.0
2007-11-01 11:05:00,46.82,46.82,46.68,46.69,13300.0,38.053,38.053,37.9392,37.9474,13300.0
2007-11-01 11:10:00,46.7,46.76,46.7,46.74,6900.0,37.9555,38.0043,37.9555,37.988,6900.0
2007-11-01 11:15:00,46.74,46.82,46.69,46.81,8100.0,37.988,38.053,37.9474,38.0449,8100.0
2007-11-01 11:20:00,46.81,46.82,46.77,46.8,7200.0,38.0449,38.053,38.0124,38.0368,7200.0
2007-11-01 11:25:00,46.8,46.84,46.73,46.83,13100.0,38.0368,38.0693,37.9799,38.0611,13100.0
2007-11-01 11:30:00,46.84,46.86,46.67,46.68,13500.0,38.0693,38.0855,37.9311,37.9392,13500.0
2007-11-01 11:35:00,46.69,46.69,46.61,46.65,7300.0,37.9474,37.9474,37.8823,37.9149,7300.0
2007-11-01 11:40:00,46.65,46.68,46.56,46.6,8100.0,37.9149,37.9392,37.8417,37.8742,8100.0
2007-11-01 11:45:00,46.63,46.63,46.56,46.62,5600.0,37.8986,37.8986,37.8417,37.8905,5600.0
2007-11-01 11:50:00,46.61,46.65,46.59,46.62,5000.0,37.8823,37.9149,37.8661,37.8905,5000.0
2007-11-01 11:55:00,46.63,46.72,46.6,46.7,5300.0,37.8986,37.9717,37.8742,37.9555,5300.0
2007-11-01 12:00:00,46.74,46.86,46.74,46.86,5900.0,37.988,38.0855,37.988,38.0855,5900.0
2007-11-01 12:05:00,46.86,46.91,46.83,46.86,10700.0,38.0855,38.1262,38.0611,38.0855,10700.0
2007-11-01 12:10:00,46.84,46.88,46.8,46.8,7700.0,38.0693,38.1018,38.0368,38.0368,7700.0
2007-11-01 12:15:00,46.8,46.89,46.8,46.86,8100.0,38.0368,38.1099,38.0368,38.0855,8100.0
2007-11-01 12:20:00,46.86,46.93,46.8,46.91,11400.0,38.0855,38.1424,38.0368,38.1262,11400.0
2007-11-01 12:25:00,46.9,46.9,46.8,46.8,5000.0,38.118,38.118,38.0368,38.0368,5000.0
2007-11-01 12:30:00,46.79,46.8,46.75,46.76,3600.0,38.0286,38.0368,37.9961,38.0043,3600.0
2007-11-01 12:35:00,46.77,46.81,46.74,46.77,5600.0,38.0124,38.0449,37.988,38.0124,5600.0
2007-11-01 12:40:00,46.76,46.82,46.73,46.74,7900.0,38.0043,38.053,37.9799,37.988,7900.0
2007-11-01 12:45:00,46.74,46.74,46.62,46.66,5600.0,37.988,37.988,37.8905,37.923,5600.0
2007-11-01 12:50:00,46.64,46.71,46.62,46.71,8400.0,37.9067,37.9636,37.8905,37.9636,8400.0
2007-11-01 12:55:00,46.72,46.75,46.69,46.71,3800.0,37.9717,37.9961,37.9474,37.9636,3800.0
2007-11-01 13:00:00,46.71,46.73,46.65,46.73,5200.0,37.9636,37.9799,37.9149,37.9799,5200.0
2007-11-01 13:05:00,46.69,46.83,46.67,46.83,3400.0,37.9474,38.0611,37.9311,38.0611,3400.0
2007-11-01 13:10:00,46.79,46.82,46.75,46.75,7100.0,38.0286,38.053,37.9961,37.9961,7100.0
2007-11-01 13:15:00,46.74,46.77,46.74,46.77,1900.0,37.988,38.0124,37.988,38.0124,1900.0
2007-11-01 13:20:00,46.79,46.81,46.71,46.71,5700.0,38.0286,38.0449,37.9636,37.9636,5700.0
2007-11-01 13:25:00,46.7,46.71,46.63,46.63,4500.0,37.9555,37.9636,37.8986,37.8986,4500.0
2007-11-01 13:30:00,46.62,46.63,46.54,46.54,5300.0,37.8905,37.8986,37.8255,37.8255,5300.0
2007-11-01 13:35:00,46.55,46.66,46.55,46.63,5800.0,37.8336,37.923,37.8336,37.8986,5800.0
2007-11-01 13:40:00,46.63,46.65,46.5,46.5,3000.0,37.8986,37.9149,37.7929,37.7929,3000.0
2007-11-01 13:45:00,46.5,46.61,46.5,46.61,6000.0,37.7929,37.8823,37.7929,37.8823,6000.0
2007-11-01 13:50:00,46.63,46.63,46.45,46.45,6200.0,37.8986,37.8986,37.7523,37.7523,6200.0
2007-11-01 13:55:00,46.47,46.51,46.41,46.46,6700.0,37.7686,37.8011,37.7198,37.7604,6700.0
2007-11-01 14:00:00,46.46,46.6,46.46,46.57,7400.0,37.7604,37.8742,37.7604,37.8498,7400.0
2007-11-01 14:05:00,46.54,46.61,46.47,46.58,8300.0,37.8255,37.8823,37.7686,37.858,8300.0
2007-11-01 14:10:00,46.59,46.61,46.54,46.59,6700.0,37.8661,37.8823,37.8255,37.8661,6700.0
2007-11-01 14:15:00,46.56,46.59,46.49,46.56,7100.0,37.8417,37.8661,37.7848,37.8417,7100.0
2007-11-01 14:20:00,46.55,46.55,46.44,46.45,7600.0,37.8336,37.8336,37.7442,37.7523,7600.0
2007-11-01 14:25:00,46.46,46.54,46.43,46.43,8000.0,37.7604,37.8255,37.736,37.736,8000.0
2007-11-01 14:30:00,46.44,46.54,46.44,46.48,4400.0,37.7442,37.8255,37.7442,37.7767,4400.0
2007-11-01 14:35:00,46.49,46.56,46.46,46.54,12700.0,37.7848,37.8417,37.7604,37.8255,12700.0
2007-11-01 14:40:00,46.55,46.57,46.48,46.51,4700.0,37.8336,37.8498,37.7767,37.8011,4700.0
2007-11-01 14:45:00,46.49,46.65,46.49,46.63,5700.0,37.7848,37.9149,37.7848,37.8986,5700.0
2007-11-01 14:50:00,46.68,46.7,46.62,46.65,5300.0,37.9392,37.9555,37.8905,37.9149,5300.0
2007-11-01 14:55:00,46.66,46.7,46.6,46.66,3400.0,37.923,37.9555,37.8742,37.923,3400.0
2007-11-01 15:00:00,46.66,46.66,46.6,46.62,3900.0,37.923,37.923,37.8742,37.8905,3900.0
2007-11-01 15:05:00,46.62,46.73,46.62,46.67,7900.0,37.8905,37.9799,37.8905,37.9311,7900.0
2007-11-01 15:10:00,46.67,46.69,46.55,46.57,9700.0,37.9311,37.9474,37.8336,37.8498,9700.0
2007-11-01 15:15:00,46.55,46.56,46.41,46.43,8500.0,37.8336,37.8417,37.7198,37.736,8500.0
2007-11-01 15:20:00,46.43,46.45,46.31,46.37,18200.0,37.736,37.7523,37.6385,37.6873,18200.0
2007-11-01 15:25:00,46.37,46.41,46.25,46.25,15400.0,37.6873,37.7198,37.5898,37.5898,15400.0
2007-11-01 15:30:00,46.25,46.34,46.19,46.34,21800.0,37.5898,37.6629,37.541,37.6629,21800.0
2007-11-01 15:35:00,46.33,46.39,46.22,46.25,25900.0,37.6548,37.7035,37.5654,37.5898,25900.0
2007-11-01 15:40:00,46.23,46.33,46.23,46.25,11500.0,37.5735,37.6548,37.5735,37.5898,11500.0
2007-11-01 15:45:00,46.24,46.26,46.11,46.23,14800.0,37.5816,37.5979,37.476,37.5735,14800.0
2007-11-01 15:50:00,46.23,46.25,46.01,46.07,27000.0,37.5735,37.5898,37.3947,37.4435,27000.0
2007-11-01 15:55:00,46.07,46.17,46.06,46.15,30400.0,37.4435,37.5247,37.4353,37.5085,30400.0
2007-11-02 09:30:00,46.13,46.32,46.13,46.32,8100.0,37.4922,37.6466,37.4922,37.6466,8100.0
2007-11-02 09:35:00,46.25,46.25,45.78,45.85,12200.0,37.5898,37.5898,37.2078,37.2647,12200.0
2007-11-02 09:40:00,45.88,46.14,45.87,46.11,6900.0,37.289,37.5004,37.2809,37.476,6900.0
2007-11-02 09:45:00,46.09,46.09,45.73,45.8,7200.0,37.4597,37.4597,37.1671,37.224,7200.0
2007-11-02 09:50:00,45.79,45.86,45.6,45.62,18700.0,37.2159,37.2728,37.0615,37.0777,18700.0
2007-11-02 09:55:00,45.62,45.87,45.56,45.86,10500.0,37.0777,37.2809,37.029,37.2728,10500.0
2007-11-02 10:00:00,45.91,45.96,45.67,45.72,5900.0,37.3134,37.3541,37.1184,37.159,5900.0
2007-11-02 10:05:00,45.69,45.76,45.56,45.7,16100.0,37.1346,37.1915,37.029,37.1427,16100.0
2007-11-02 10:10:00,45.7,45.72,45.52,45.57,35400.0,37.1427,37.159,36.9964,37.0371,35400.0
2007-11-02 10:15:00,45.61,45.61,45.4,45.4,27300.0,37.0696,37.0696,36.8989,36.8989,27300.0
2007-11-02 10:20:00,45.4,45.64,45.39,45.6,10900.0,36.8989,37.094,36.8908,37.0615,10900.0
2007-11-02 10:25:00,45.61,45.79,45.52,45.79,23300.0,37.0696,37.2159,36.9964,37.2159,23300.0
2007-11-02 10:30:00,45.78,45.86,45.72,45.8,24800.0,37.2078,37.2728,37.159,37.224,24800.0
2007-11-02 10:35:00,45.78,45.82,45.67,45.68,13900.0,37.2078,37.2403,37.1184,37.1265,13900.0
2007-11-02 10:40:00,45.7,45.7,45.59,45.67,13000.0,37.1427,37.1427,37.0533,37.1184,13000.0
2007-11-02 10:45:00,45.68,45.77,45.58,45.6,24400.0,37.1265,37.1996,37.0452,37.0615,24400.0
2007-11-02 10:50:00,45.6,45.65,45.54,45.55,18700.0,37.0615,37.1021,37.0127,37.0208,18700.0
2007-11-02 10:55:00,45.56,45.73,45.56,45.66,8500.0,37.029,37.1671,37.029,37.1102,8500.0
2007-11-02 11:00:00,45.67,45.74,45.65,45.7,6300.0,37.1184,37.1753,37.1021,37.1427,6300.0
2007-11-02 11:05:00,45.71,45.72,45.58,45.61,6700.0,37.1509,37.159,37.0452,37.0696,6700.0
2007-11-02 11:10:00,45.6,45.63,45.52,45.57,9500.0,37.0615,37.0858,36.9964,37.0371,9500.0
2007-11-02 11:15:00,45.57,45.66,45.54,45.57,14000.0,37.0371,37.1102,37.0127,37.0371,14000.0
2007-11-02 11:20:00,45.57,45.57,45.41,45.5,23800.0,37.0371,37.0371,36.907,36.9802,23800.0
2007-11-02 11:25:00,45.5,45.54,45.35,45.38,23000.0,36.9802,37.0127,36.8583,36.8827,23000.0
2007-11-02 11:30:00,45.38,45.49,45.35,45.48,10500.0,36.8827,36.9721,36.8583,36.9639,10500.0
2007-11-02 11:35:00,45.49,45.51,45.36,45.51,12800.0,36.9721,36.9883,36.8664,36.9883,12800.0
2007-11-02 11:40:00,45.5,45.55,45.41,45.53,7900.0,36.9802,37.0208,36.907,37.0046,7900.0
2007-11-02 11:45:00,45.57,45.62,45.55,45.62,7200.0,37.0371,37.0777,37.0208,37.0777,7200.0
2007-11-02 11:50:00,45.58,45.76,45.56,45.67,18000.0,37.0452,37.1915,37.029,37.1184,18000.0
2007-11-02 11:55:00,45.71,45.77,45.62,45.73,17700.0,37.1509,37.1996,37.0777,37.1671,17700.0
2007-11-02 12:00:00,45.75,45.8,45.69,45.78,17500.0,37.1834,37.224,37.1346,37.2078,17500.0
2007-11-02 12:05:00,45.77,45.83,45.72,45.78,12600.0,37.1996,37.2484,37.159,37.2078,12600.0
2007-11-02 12:10:00,45.79,45.94,45.79,45.89,21800.0,37.2159,37.3378,37.2159,37.2972,21800.0
2007-11-02 12:15:00,45.89,45.96,45.85,45.9,14700.0,37.2972,37.3541,37.2647,37.3053,14700.0
2007-11-02 12:20:00,45.9,45.97,45.85,45.92,5000.0,37.3053,37.3622,37.2647,37.3215,5000.0
2007-11-02 12:25:00,45.92,45.92,45.83,45.91,11300.0,37.3215,37.3215,37.2484,37.3134,11300.0
2007-11-02 12:30:00,45.93,45.99,45.86,45.86,9500.0,37.3297,37.3784,37.2728,37.2728,9500.0
2007-11-02 12:35:00,45.84,46.0,45.82,45.96,16700.0,37.2565,37.3866,37.2403,37.3541,16700.0
2007-11-02 12:40:00,45.95,46.12,45.93,46.09,21200.0,37.3459,37.4841,37.3297,37.4597,21200.0
2007-11-02 12:45:00,46.12,46.18,46.02,46.07,11200.0,37.4841,37.5329,37.4028,37.4435,11200.0
2007-11-02 12:50:00,46.04,46.04,45.96,45.97,10000.0,37.4191,37.4191,37.3541,37.3622,10000.0
2007-11-02 12:55:00,46.0,46.09,45.99,46.09,7200.0,37.3866,37.4597,37.3784,37.4597,7200.0
2007-11-02 13:00:00,46.12,46.18,46.12,46.15,8700.0,37.4841,37.5329,37.4841,37.5085,8700.0
2007-11-02 13:05:00,46.15,46.16,46.02,46.02,8100.0,37.5085,37.5166,37.4028,37.4028,8100.0
2007-11-02 13:10:00,46.0,46.06,45.91,45.92,8400.0,37.3866,37.4353,37.3134,37.3215,8400.0
2007-11-02 13:15:00,45.92,46.03,45.92,46.03,4400.0,37.3215,37.4109,37.3215,37.4109,4400.0
2007-11-02 13:20:00,46.03,46.05,45.84,45.84,7600.0,37.4109,37.4272,37.2565,37.2565,7600.0
2007-11-02 13:25:00,45.84,45.9,45.82,45.9,9500.0,37.2565,37.3053,37.2403,37.3053,9500.0
2007-11-02 13:30:00,45.89,45.99,45.88,45.95,4800.0,37.2972,37.3784,37.289,37.3459,4800.0
2007-11-02 13:35:00,45.96,46.12,45.95,46.11,6300.0,37.3541,37.4841,37.3459,37.476,6300.0
2007-11-02 13:40:00,46.11,46.12,45.94,45.94,11500.0,37.476,37.4841,37.3378,37.3378,11500.0
2007-11-02 13:45:00,45.95,46.08,45.93,46.04,11700.0,37.3459,37.4516,37.3297,37.4191,11700.0
2007-11-02 13:50:00,46.05,46.12,46.05,46.07,7300.0,37.4272,37.4841,37.4272,37.4435,7300.0
2007-11-02 13:55:00,46.05,46.1,46.02,46.1,6800.0,37.4272,37.4678,37.4028,37.4678,6800.0
2007-11-02 14:00:00,46.06,46.14,46.05,46.11,8000.0,37.4353,37.5004,37.4272,37.476,8000.0
2007-11-02 14:05:00,46.12,46.13,46.01,46.05,10800.0,37.4841,37.4922,37.3947,37.4272,10800.0
2007-11-02 14:10:00,46.08,46.13,46.06,46.08,7200.0,37.4516,37.4922,37.4353,37.4516,7200.0
2007-11-02 14:15:00,46.08,46.09,45.92,45.94,9000.0,37.4516,37.4597,37.3215,37.3378,9000.0
2007-11-02 14:20:00,45.96,46.07,45.92,45.94,13900.0,37.3541,37.4435,37.3215,37.3378,13900.0
2007-11-02 14:25:00,46.0,46.17,46.0,46.1,9700.0,37.3866,37.5247,37.3866,37.4678,9700.0
2007-11-02 14:30:00,46.12,46.13,46.06,46.07,7700.0,37.4841,37.4922,37.4353,37.4435,7700.0
2007-11-02 14:35:00,46.08,46.08,45.94,45.96,9100.0,37.4516,37.4516,37.3378,37.3541,9100.0
2007-11-02 14:40:00,45.97,46.03,45.93,46.03,6200.0,37.3622,37.4109,37.3297,37.4109,6200.0
2007-11-02 14:45:00,46.0,46.0,45.93,45.97,5700.0,37.3866,37.3866,37.3297,37.3622,5700.0
2007-11-02 14:50:00,45.97,46.03,45.86,45.9,9600.0,37.3622,37.4109,37.2728,37.3053,9600.0
2007-11-02 14:55:00,45.89,45.92,45.85,45.89,6500.0,37.2972,37.3215,37.2647,37.2972,6500.0
2007-11-02 15:00:00,45.9,46.01,45.89,46.01,12700.0,37.3053,37.3947,37.2972,37.3947,12700.0
2007-11-02 15:05:00,45.98,46.05,45.95,45.99,10200.0,37.3703,37.4272,37.3459,37.3784,10200.0
2007-11-02 15:10:00,46.0,46.03,45.88,45.97,11800.0,37.3866,37.4109,37.289,37.3622,11800.0
2007-11-02 15:15:00,45.97,46.14,45.92,46.12,18400.0,37.3622,37.5004,37.3215,37.4841,18400.0
2007-11-02 15:20:00,46.11,46.16,46.09,46.13,17800.0,37.476,37.5166,37.4597,37.4922,17800.0
2007-11-02 15:25:00,46.13,46.19,46.08,46.14,13500.0,37.4922,37.541,37.4516,37.5004,13500.0
2007-11-02 15:30:00,46.13,46.17,46.04,46.12,15700.0,37.4922,37.5247,37.4191,37.4841,15700.0
2007-11-02 15:35:00,46.11,46.18,46.08,46.1,14700.0,37.476,37.5329,37.4516,37.4678,14700.0
2007-11-02 15:40:00,46.1,46.31,46.1,46.31,21800.0,37.4678,37.6385,37.4678,37.6385,21800.0
2007-11-02 15:45:00,46.3,46.33,46.26,46.26,11100.0,37.6304,37.6548,37.5979,37.5979,11100.0
2007-11-02 15:50:00,46.26,46.29,46.22,46.29,19500.0,37.5979,37.6223,37.5654,37.6223,19500.0
2007-11-02 15:55:00,46.3,46.33,46.21,46.28,36000.0,37.6304,37.6548,37.5572,37.6141,36000.0
2007-11-05 09:30:00,46.0,46.0,45.79,45.94,11800.0,37.3866,37.3866,37.2159,37.3378,11800.0
2007-11-05 09:35:00,45.99,46.3,45.99,46.12,17500.0,37.3784,37.6304,37.3784,37.4841,17500.0
2007-11-05 09:40:00,46.13,46.25,46.06,46.22,16200.0,37.4922,37.5898,37.4353,37.5654,16200.0
2007-11-05 09:45:00,46.14,46.2,46.07,46.18,7900.0,37.5004,37.5491,37.4435,37.5329,7900.0
2007-11-05 09:50:00,46.18,46.2,45.96,46.06,11000.0,37.5329,37.5491,37.3541,37.4353,11000.0
2007-11-05 09:55:00,46.09,46.27,46.01,46.2,17600.0,37.4597,37.606,37.3947,37.5491,17600.0
2007-11-05 10:00:00,46.23,46.38,46.16,46.17,20300.0,37.5735,37.6954,37.5166,37.5247,20300.0
2007-11-05 10:05:00,46.13,46.15,45.93,45.93,11800.0,37.4922,37.5085,37.3297,37.3297,11800.0
2007-11-05 10:10:00,45.95,46.13,45.93,46.07,14400.0,37.3459,37.4922,37.3297,37.4435,14400.0
2007-11-05 10:15:00,46.07,46.08,45.93,45.97,8800.0,37.4435,37.4516,37.3297,37.3622,8800.0
2007-11-05 10:20:00,46.0,46.15,46.0,46.15,10200.0,37.3866,37.5085,37.3866,37.5085,10200.0
2007-11-05 10:25:00,46.17,46.19,46.04,46.05,6800.0,37.5247,37.541,37.4191,37.4272,6800.0
2007-11-05 10:30:00,46.03,46.14,45.98,46.13,11400.0,37.4109,37.5004,37.3703,37.4922,11400.0
2007-11-05 10:35:00,46.13,46.26,46.09,46.22,10200.0,37.4922,37.5979,37.4597,37.5654,10200.0
2007-11-05 10:40:00,46.22,46.29,46.16,46.27,6400.0,37.5654,37.6223,37.5166,37.606,6400.0
2007-11-05 10:45:00,46.28,46.3,46.23,46.25,9200.0,37.6141,37.6304,37.5735,37.5898,9200.0
2007-11-05 10:50:00,46.25,46.26,46.24,46.26,5500.0,37.5898,37.5979,37.5816,37.5979,5500.0
2007-11-05 10:55:00,46.27,46.33,46.24,46.27,5900.0,37.606,37.6548,37.5816,37.606,5900.0
2007-11-05 11:00:00,46.26,46.31,46.26,46.3,3200.0,37.5979,37.6385,37.5979,37.6304,3200.0
2007-11-05 11:05:00,46.29,46.38,46.29,46.36,5400.0,37.6223,37.6954,37.6223,37.6792,5400.0
2007-11-05 11:10:00,46.36,46.36,46.21,46.29,15700.0,37.6792,37.6792,37.5572,37.6223,15700.0
2007-11-05 11:15:00,46.27,46.27,46.19,46.25,5600.0,37.606,37.606,37.541,37.5898,5600.0
2007-11-05 11:20:00,46.27,46.31,46.15,46.25,11000.0,37.606,37.6385,37.5085,37.5898,11000.0
2007-11-05 11:25:00,46.25,46.35,46.25,46.31,5700.0,37.5898,37.671,37.5898,37.6385,5700.0
2007-11-05 11:30:00,46.3,46.33,46.3,46.33,4600.0,37.6304,37.6548,37.6304,37.6548,4600.0
2007-11-05 11:35:00,46.34,46.37,46.31,46.33,6500.0,37.6629,37.6873,37.6385,37.6548,6500.0
2007-11-05 11:40:00,46.34,46.47,46.34,46.44,8500.0,37.6629,37.7686,37.6629,37.7442,8500.0
2007-11-05 11:45:00,46.43,46.54,46.42,46.52,10500.0,37.736,37.8255,37.7279,37.8092,10500.0
2007-11-05 11:50:00,46.51,46.52,46.45,46.48,5800.0,37.8011,37.8092,37.7523,37.7767,5800.0
2007-11-05 11:55:00,46.48,46.53,46.48,46.48,3800.0,37.7767,37.8173,37.7767,37.7767,3800.0
2007-11-05 12:00:00,46.49,46.55,46.39,46.39,11000.0,37.7848,37.8336,37.7035,37.7035,11000.0
2007-11-05 12:05:00,46.39,46.4,46.33,46.39,10100.0,37.7035,37.7117,37.6548,37.7035,10100.0
2007-11-05 12:10:00,46.38,46.38,46.31,46.33,5800.0,37.6954,37.6954,37.6385,37.6548,5800.0
2007-11-05 12:15:00,46.33,46.4,46.32,46.4,4000.0,37.6548,37.7117,37.6466,37.7117,4000.0
2007-11-05 12:20:00,46.4,46.4,46.29,46.29,8800.0,37.7117,37.7117,37.6223,37.6223,8800.0
2007-11-05 12:25:00,46.3,46.38,46.29,46.38,6900.0,37.6304,37.6954,37.6223,37.6954,6900.0
2007-11-05 12:30:00,46.39,46.39,46.3,46.37,5600.0,37.7035,37.7035,37.6304,37.6873,5600.0
2007-11-05 12:35:00,46.38,46.58,46.38,46.57,8100.0,37.6954,37.858,37.6954,37.8498,8100.0
2007-11-05 12:40:00,46.57,46.59,46.56,46.58,5400.0,37.8498,37.8661,37.8417,37.858,5400.0
2007-11-05 12:45:00,46.58,46.65,46.58,46.65,5700.0,37.858,37.9149,37.858,37.9149,5700.0
2007-11-05 12:50:00,46.64,46.64,46.55,46.58,10600.0,37.9067,37.9067,37.8336,37.858,10600.0
2007-11-05 12:55:00,46.58,46.65,46.56,46.65,6600.0,37.858,37.9149,37.8417,37.9149,6600.0
2007-11-05 13:00:00,46.65,46.73,46.63,46.67,10800.0,37.9149,37.9799,37.8986,37.9311,10800.0
2007-11-05 13:05:00,46.66,46.69,46.58,46.58,9800.0,37.923,37.9474,37.858,37.858,9800.0
2007-11-05 13:10:00,46.58,46.59,46.55,46.56,10000.0,37.858,37.8661,37.8336,37.8417,10000.0
2007-11-05 13:15:00,46.55,46.59,46.47,46.49,14100.0,37.8336,37.8661,37.7686,37.7848,14100.0
2007-11-05 13:20:00,46.49,46.5,46.44,46.48,5600.0,37.7848,37.7929,37.7442,37.7767,5600.0
2007-11-05 13:25:00,46.46,46.5,46.46,46.46,3900.0,37.7604,37.7929,37.7604,37.7604,3900.0
2007-11-05 13:30:00,46.47,46.52,46.47,46.49,3700.0,37.7686,37.8092,37.7686,37.7848,3700.0
2007-11-05 13:35:00,46.5,46.53,46.43,46.51,7200.0,37.7929,37.8173,37.736,37.8011,7200.0
2007-11-05 13:40:00,46.52,46.52,46.38,46.38,6600.0,37.8092,37.8092,37.6954,37.6954,6600.0
2007-11-05 13:45:00,46.38,46.42,46.32,46.32,11100.0,37.6954,37.7279,37.6466,37.6466,11100.0
2007-11-05 13:50:00,46.32,46.34,46.27,46.27,11500.0,37.6466,37.6629,37.606,37.606,11500.0
2007-11-05 13:55:00,46.26,46.31,46.23,46.3,7200.0,37.5979,37.6385,37.5735,37.6304,7200.0
2007-11-05 14:00:00,46.31,46.4,46.31,46.39,7700.0,37.6385,37.7117,37.6385,37.7035,7700.0
2007-11-05 14:05:00,46.38,46.4,46.35,46.39,3900.0,37.6954,37.7117,37.671,37.7035,3900.0
2007-11-05 14:10:00,46.41,46.47,46.38,46.47,7300.0,37.7198,37.7686,37.6954,37.7686,7300.0
2007-11-05 14:15:00,46.47,46.52,46.45,46.45,8000.0,37.7686,37.8092,37.7523,37.7523,8000.0
2007-11-05 14:20:00,46.44,46.47,46.37,46.38,7000.0,37.7442,37.7686,37.6873,37.6954,7000.0
2007-11-05 14:25:00,46.39,46.4,46.28,46.37,9500.0,37.7035,37.7117,37.6141,37.6873,9500.0
2007-11-05 14:30:00,46.36,46.37,46.27,46.27,11900.0,37.6792,37.6873,37.606,37.606,11900.0
2007-11-05 14:35:00,46.29,46.43,46.27,46.38,18500.0,37.6223,37.736,37.606,37.6954,18500.0
2007-11-05 14:40:00,46.37,46.41,46.33,46.34,15200.0,37.6873,37.7198,37.6548,37.6629,15200.0
2007-11-05 14:45:00,46.32,46.4,46.31,46.37,14900.0,37.6466,37.7117,37.6385,37.6873,14900.0
2007-11-05 14:50:00,46.38,46.42,46.35,46.38,9100.0,37.6954,37.7279,37.671,37.6954,9100.0
2007-11-05 14:55:00,46.38,46.4,46.33,46.33,9100.0,37.6954,37.7117,37.6548,37.6548,9100.0
2007-11-05 15:00:00,46.32,46.39,46.31,46.36,12500.0,37.6466,37.7035,37.6385,37.6792,12500.0
2007-11-05 15:05:00,46.37,46.61,46.37,46.51,49900.0,37.6873,37.8823,37.6873,37.8011,49900.0
2007-11-05 15:10:00,46.47,46.55,46.41,46.45,13900.0,37.7686,37.8336,37.7198,37.7523,13900.0
2007-11-05 15:15:00,46.45,46.54,46.45,46.5,10000.0,37.7523,37.8255,37.7523,37.7929,10000.0
2007-11-05 15:20:00,46.51,46.74,46.51,46.71,18300.0,37.8011,37.988,37.8011,37.9636,18300.0
2007-11-05 15:25:00,46.72,46.72,46.58,46.63,21300.0,37.9717,37.9717,37.858,37.8986,21300.0
2007-11-05 15:30:00,46.63,46.75,46.63,46.74,9800.0,37.8986,37.9961,37.8986,37.988,9800.0
2007-11-05 15:35:00,46.75,46.85,46.72,46.78,16100.0,37.9961,38.0774,37.9717,38.0205,16100.0
2007-11-05 15:40:00,46.77,46.8,46.62,46.62,14400.0,38.0124,38.0368,37.8905,37.8905,14400.0
2007-11-05 15:45:00,46.63,46.68,46.62,46.64,12700.0,37.8986,37.9392,37.8905,37.9067,12700.0
2007-11-05 15:50:00,46.64,46.68,46.61,46.68,16300.0,37.9067,37.9392,37.8823,37.9392,16300.0
2007-11-05 15:55:00,46.67,46.68,46.53,46.54,35700.0,37.9311,37.9392,37.8173,37.8255,35700.0
2007-11-06 09:30:00,46.57,46.87,46.57,46.81,15900.0,37.8498,38.0937,37.8498,38.0449,15900.0
2007-11-06 09:35:00,46.9,46.9,46.71,46.84,12900.0,38.118,38.118,37.9636,38.0693,12900.0
2007-11-06 09:40:00,46.84,47.0,46.82,46.91,18900.0,38.0693,38.1993,38.053,38.1262,18900.0
2007-11-06 09:45:00,46.9,46.9,46.78,46.81,16200.0,38.118,38.118,38.0205,38.0449,16200.0
2007-11-06 09:50:00,46.8,46.82,46.66,46.66,17300.0,38.0368,38.053,37.923,37.923,17300.0
2007-11-06 09:55:00,46.65,46.77,46.64,46.75,18000.0,37.9149,38.0124,37.9067,37.9961,18000.0
2007-11-06 10:00:00,46.74,46.92,46.72,46.92,17300.0,37.988,38.1343,37.9717,38.1343,17300.0
2007-11-06 10:05:00,46.92,46.99,46.85,46.96,14100.0,38.1343,38.1912,38.0774,38.1668,14100.0
2007-11-06 10:10:00,46.95,47.06,46.95,47.03,19100.0,38.1587,38.2481,38.1587,38.2237,19100.0
2007-11-06 10:15:00,47.03,47.1,47.02,47.09,11400.0,38.2237,38.2806,38.2156,38.2725,11400.0
2007-11-06 10:20:00,47.07,47.07,46.8,46.85,17000.0,38.2562,38.2562,38.0368,38.0774,17000.0
2007-11-06 10:25:00,46.87,46.91,46.79,46.91,9100.0,38.0937,38.1262,38.0286,38.1262,9100.0
2007-11-06 10:30:00,46.91,46.95,46.85,46.87,7300.0,38.1262,38.1587,38.0774,38.0937,7300.0
2007-11-06 10:35:00,46.87,47.01,46.85,47.01,6900.0,38.0937,38.2074,38.0774,38.2074,6900.0
2007-11-06 10:40:00,47.01,47.06,46.96,47.05,11400.0,38.2074,38.2481,38.1668,38.24,11400.0
2007-11-06 10:45:00,47.09,47.09,46.88,46.91,10900.0,38.2725,38.2725,38.1018,38.1262,10900.0
2007-11-06 10:50:00,46.91,47.03,46.83,47.03,12300.0,38.1262,38.2237,38.0611,38.2237,12300.0
2007-11-06 10:55:00,47.01,47.01,46.94,46.97,5900.0,38.2074,38.2074,38.1506,38.1749,5900.0
2007-11-06 11:00:00,46.97,47.09,46.96,47.09,14400.0,38.1749,38.2725,38.1668,38.2725,14400.0
2007-11-06 11:05:00,47.09,47.19,47.02,47.19,11200.0,38.2725,38.3537,38.2156,38.3537,11200.0
2007-11-06 11:10:00,47.21,47.21,47.13,47.15,10300.0,38.37,38.37,38.305,38.3212,10300.0
2007-11-06 11:15:00,47.15,47.2,47.1,47.19,7300.0,38.3212,38.3619,38.2806,38.3537,7300.0
2007-11-06 11:20:00,47.2,47.25,47.17,47.17,7800.0,38.3619,38.4025,38.3375,38.3375,7800.0
2007-11-06 11:25:00,47.17,47.22,47.15,47.19,6200.0,38.3375,38.3781,38.3212,38.3537,6200.0
2007-11-06 11:30:00,47.21,47.23,47.14,47.17,9300.0,38.37,38.3863,38.3131,38.3375,9300.0
2007-11-06 11:35:00,47.17,47.25,47.14,47.24,9200.0,38.3375,38.4025,38.3131,38.3944,9200.0
2007-11-06 11:40:00,47.24,47.3,47.22,47.24,11700.0,38.3944,38.4431,38.3781,38.3944,11700.0
2007-11-06 11:45:00,47.25,47.3,47.23,47.24,7200.0,38.4025,38.4431,38.3863,38.3944,7200.0
2007-11-06 11:50:00,47.23,47.42,47.23,47.39,17900.0,38.3863,38.5407,38.3863,38.5163,17900.0
2007-11-06 11:55:00,47.42,47.45,47.37,47.42,9500.0,38.5407,38.5651,38.5,38.5407,9500.0
2007-11-06 12:00:00,47.42,47.44,47.38,47.4,10700.0,38.5407,38.5569,38.5082,38.5244,10700.0
2007-11-06 12:05:00,47.38,47.4,47.35,47.39,10300.0,38.5082,38.5244,38.4838,38.5163,10300.0
2007-11-06 12:10:00,47.38,47.49,47.36,47.46,13400.0,38.5082,38.5976,38.4919,38.5732,13400.0
2007-11-06 12:15:00,47.49,47.56,47.47,47.56,8300.0,38.5976,38.6545,38.5813,38.6545,8300.0
2007-11-06 12:20:00,47.59,47.59,47.51,47.51,7000.0,38.6788,38.6788,38.6138,38.6138,7000.0
2007-11-06 12:25:00,47.56,47.62,47.5,47.53,9900.0,38.6545,38.7032,38.6057,38.6301,9900.0
2007-11-06 12:30:00,47.54,47.56,47.5,47.5,6200.0,38.6382,38.6545,38.6057,38.6057,6200.0
2007-11-06 12:35:00,47.5,47.57,47.5,47.55,8800.0,38.6057,38.6626,38.6057,38.6463,8800.0
2007-11-06 12:40:00,47.55,47.6,47.51,47.6,6100.0,38.6463,38.687,38.6138,38.687,6100.0
2007-11-06 12:45:00,47.57,47.62,47.55,47.55,7000.0,38.6626,38.7032,38.6463,38.6463,7000.0
2007-11-06 12:50:00,47.55,47.55,47.48,47.51,6100.0,38.6463,38.6463,38.5894,38.6138,6100.0
2007-11-06 12:55:00,47.52,47.62,47.52,47.6,5900.0,38.6219,38.7032,38.6219,38.687,5900.0
2007-11-06 13:00:00,47.61,47.64,47.58,47.58,5300.0,38.6951,38.7195,38.6707,38.6707,5300.0
2007-11-06 13:05:00,47.58,47.69,47.58,47.67,12200.0,38.6707,38.7601,38.6707,38.7439,12200.0
2007-11-06 13:10:00,47.69,47.75,47.68,47.74,11600.0,38.7601,38.8089,38.752,38.8008,11600.0
2007-11-06 13:15:00,47.74,47.81,47.73,47.74,19800.0,38.8008,38.8576,38.7926,38.8008,19800.0
2007-11-06 13:20:00,47.74,47.74,47.68,47.71,9900.0,38.8008,38.8008,38.752,38.7764,9900.0
2007-11-06 13:25:00,47.72,47.86,47.72,47.86,13600.0,38.7845,38.8983,38.7845,38.8983,13600.0
2007-11-06 13:30:00,47.87,47.92,47.85,47.89,8100.0,38.9064,38.947,38.8902,38.9227,8100.0
2007-11-06 13:35:00,47.89,47.97,47.89,47.89,10700.0,38.9227,38.9877,38.9227,38.9227,10700.0
2007-11-06 13:40:00,47.89,47.89,47.82,47.85,5600.0,38.9227,38.9227,38.8658,38.8902,5600.0
2007-11-06 13:45:00,47.87,47.94,47.83,47.93,15200.0,38.9064,38.9633,38.8739,38.9552,15200.0
2007-11-06 13:50:00,47.93,48.05,47.92,48.05,22300.0,38.9552,39.0527,38.947,39.0527,22300.0
2007-11-06 13:55:00,48.04,48.04,47.99,48.0,22300.0,39.0446,39.0446,39.0039,39.0121,22300.0
2007-11-06 14:00:00,48.0,48.02,47.94,47.95,25300.0,39.0121,39.0283,38.9633,38.9714,25300.0
2007-11-06 14:05:00,47.95,47.99,47.9,47.96,28600.0,38.9714,39.0039,38.9308,38.9796,28600.0
2007-11-06 14:10:00,47.95,48.06,47.95,48.02,10000.0,38.9714,39.0608,38.9714,39.0283,10000.0
2007-11-06 14:15:00,48.04,48.07,48.0,48.07,6100.0,39.0446,39.069,39.0121,39.069,6100.0
2007-11-06 14:20:00,48.07,48.1,47.98,48.1,22900.0,39.069,39.0933,38.9958,39.0933,22900.0
2007-11-06 14:25:00,48.09,48.09,47.95,47.95,35800.0,39.0852,39.0852,38.9714,38.9714,35800.0
2007-11-06 14:30:00,47.95,47.98,47.88,47.97,15100.0,38.9714,38.9958,38.9145,38.9877,15100.0
2007-11-06 14:35:00,47.97,47.99,47.91,47.94,15300.0,38.9877,39.0039,38.9389,38.9633,15300.0
2007-11-06 14:40:00,47.93,47.95,47.9,47.91,7600.0,38.9552,38.9714,38.9308,38.9389,7600.0
2007-11-06 14:45:00,47.91,47.93,47.81,47.81,13200.0,38.9389,38.9552,38.8576,38.8576,13200.0
2007-11-06 14:50:00,47.82,47.86,47.79,47.84,13000.0,38.8658,38.8983,38.8414,38.882,13000.0
2007-11-06 14:55:00,47.83,47.9,47.8,47.85,9600.0,38.8739,38.9308,38.8495,38.8902,9600.0
2007-11-06 15:00:00,47.84,47.91,47.82,47.86,12800.0,38.882,38.9389,38.8658,38.8983,12800.0
2007-11-06 15:05:00,47.86,47.86,47.77,47.82,11200.0,38.8983,38.8983,38.8251,38.8658,11200.0
2007-11-06 15:10:00,47.8,47.87,47.8,47.84,9400.0,38.8495,38.9064,38.8495,38.882,9400.0
2007-11-06 15:15:00,47.85,47.94,47.82,47.93,11100.0,38.8902,38.9633,38.8658,38.9552,11100.0
2007-11-06 15:20:00,47.94,48.0,47.94,47.99,37600.0,38.9633,39.0121,38.9633,39.0039,37600.0
2007-11-06 15:25:00,47.98,48.0,47.96,47.99,15700.0,38.9958,39.0121,38.9796,39.0039,15700.0
2007-11-06 15:30:00,47.99,48.0,47.93,47.99,15700.0,39.0039,39.0121,38.9552,39.0039,15700.0
2007-11-06 15:35:00,47.97,47.98,47.93,47.98,14600.0,38.9877,38.9958,38.9552,38.9958,14600.0
2007-11-06 15:40:00,47.98,48.08,47.98,48.05,39600.0,38.9958,39.0771,38.9958,39.0527,39600.0
2007-11-06 15:45:00,48.04,48.1,48.04,48.09,19300.0,39.0446,39.0933,39.0446,39.0852,19300.0
2007-11-06 15:50:00,48.1,48.21,48.1,48.11,39300.0,39.0933,39.1827,39.0933,39.1015,39300.0
2007-11-06 15:55:00,48.11,48.23,48.1,48.23,43700.0,39.1015,39.199,39.0933,39.199,43700.0
2007-11-07 09:30:00,47.55,47.78,47.55,47.62,13100.0,38.6463,38.8333,38.6463,38.7032,13100.0
2007-11-07 09:35:00,47.62,47.68,47.56,47.6,8800.0,38.7032,38.752,38.6545,38.687,8800.0
2007-11-07 09:40:00,47.6,47.65,47.49,47.54,14100.0,38.687,38.7276,38.5976,38.6382,14100.0
2007-11-07 09:45:00,47.55,47.55,47.42,47.48,16700.0,38.6463,38.6463,38.5407,38.5894,16700.0
2007-11-07 09:50:00,47.49,47.6,47.49,47.57,15200.0,38.5976,38.687,38.5976,38.6626,15200.0
2007-11-07 09:55:00,47.58,47.61,47.5,47.57,6700.0,38.6707,38.6951,38.6057,38.6626,6700.0
2007-11-07 10:00:00,47.55,47.69,47.5,47.65,12400.0,38.6463,38.7601,38.6057,38.7276,12400.0
2007-11-07 10:05:00,47.66,47.76,47.66,47.72,17100.0,38.7357,38.817,38.7357,38.7845,17100.0
2007-11-07 10:10:00,47.73,47.73,47.52,47.54,11900.0,38.7926,38.7926,38.6219,38.6382,11900.0
2007-11-07 10:15:00,47.54,47.7,47.53,47.68,11800.0,38.6382,38.7682,38.6301,38.752,11800.0
2007-11-07 10:20:00,47.68,47.69,47.43,47.47,11800.0,38.752,38.7601,38.5488,38.5813,11800.0
2007-11-07 10:25:00,47.5,47.52,47.41,47.47,10400.0,38.6057,38.6219,38.5325,38.5813,10400.0
2007-11-07 10:30:00,47.49,47.54,47.31,47.31,15800.0,38.5976,38.6382,38.4513,38.4513,15800.0
2007-11-07 10:35:00,47.31,47.37,47.24,47.3,14700.0,38.4513,38.5,38.3944,38.4431,14700.0
2007-11-07 10:40:00,47.29,47.42,47.29,47.38,8600.0,38.435,38.5407,38.435,38.5082,8600.0
2007-11-07 10:45:00,47.37,47.46,47.27,47.41,10600.0,38.5,38.5732,38.4188,38.5325,10600.0
2007-11-07 10:50:00,47.4,47.5,47.33,47.4,8800.0,38.5244,38.6057,38.4675,38.5244,8800.0
2007-11-07 10:55:00,47.4,47.41,47.29,47.29,7400.0,38.5244,38.5325,38.435,38.435,7400.0
2007-11-07 11:00:00,47.28,47.34,47.21,47.3,9100.0,38.4269,38.4757,38.37,38.4431,9100.0
2007-11-07 11:05:00,47.29,47.38,47.27,47.34,9000.0,38.435,38.5082,38.4188,38.4757,9000.0
2007-11-07 11:10:00,47.33,47.39,47.25,47.27,5300.0,38.4675,38.5163,38.4025,38.4188,5300.0
2007-11-07 11:15:00,47.28,47.45,47.28,47.45,7100.0,38.4269,38.5651,38.4269,38.5651,7100.0
2007-11-07 11:20:00,47.45,47.45,47.35,47.36,2900.0,38.5651,38.5651,38.4838,38.4919,2900.0
2007-11-07 11:25:00,47.36,47.36,47.3,47.33,6200.0,38.4919,38.4919,38.4431,38.4675,6200.0
2007-11-07 11:30:00,47.36,47.44,47.35,47.42,8000.0,38.4919,38.5569,38.4838,38.5407,8000.0
2007-11-07 11:35:00,47.42,47.42,47.29,47.32,4900.0,38.5407,38.5407,38.435,38.4594,4900.0
2007-11-07 11:40:00,47.32,47.32,47.27,47.3,4400.0,38.4594,38.4594,38.4188,38.4431,4400.0
2007-11-07 11:45:00,47.31,47.39,47.31,47.38,7000.0,38.4513,38.5163,38.4513,38.5082,7000.0
2007-11-07 11:50:00,47.38,47.47,47.37,47.46,6500.0,38.5082,38.5813,38.5,38.5732,6500.0
2007-11-07 11:55:00,47.46,47.52,47.46,47.47,4000.0,38.5732,38.6219,38.5732,38.5813,4000.0
2007-11-07 12:00:00,47.46,47.46,47.34,47.37,6000.0,38.5732,38.5732,38.4757,38.5,6000.0
2007-11-07 12:05:00,47.36,47.4,47.35,47.35,5800.0,38.4919,38.5244,38.4838,38.4838,5800.0
2007-11-07 12:10:00,47.35,47.35,47.17,47.22,11200.0,38.4838,38.4838,38.3375,38.3781,11200.0
2007-11-07 12:15:00,47.21,47.23,47.13,47.13,8700.0,38.37,38.3863,38.305,38.305,8700.0
2007-11-07 12:20:00,47.14,47.21,47.11,47.18,7500.0,38.3131,38.37,38.2887,38.3456,7500.0
2007-11-07 12:25:00,47.18,47.28,47.16,47.27,6400.0,38.3456,38.4269,38.3294,38.4188,6400.0
2007-11-07 12:30:00,47.25,47.33,47.23,47.24,6000.0,38.4025,38.4675,38.3863,38.3944,6000.0
2007-11-07 12:35:00,47.25,47.29,47.17,47.29,7300.0,38.4025,38.435,38.3375,38.435,7300.0
2007-11-07 12:40:00,47.27,47.3,47.23,47.28,5600.0,38.4188,38.4431,38.3863,38.4269,5600.0
2007-11-07 12:45:00,47.27,47.29,47.09,47.16,7600.0,38.4188,38.435,38.2725,38.3294,7600.0
2007-11-07 12:50:00,47.17,47.22,47.07,47.22,10000.0,38.3375,38.3781,38.2562,38.3781,10000.0
2007-11-07 12:55:00,47.22,47.26,47.14,47.14,5100.0,38.3781,38.4106,38.3131,38.3131,5100.0
2007-11-07 13:00:00,47.12,47.13,47.07,47.13,3000.0,38.2968,38.305,38.2562,38.305,3000.0
2007-11-07 13:05:00,47.13,47.19,47.1,47.13,4400.0,38.305,38.3537,38.2806,38.305,4400.0
2007-11-07 13:10:00,47.13,47.14,47.0,47.0,8200.0,38.305,38.3131,38.1993,38.1993,8200.0
2007-11-07 13:15:00,47.0,47.01,46.76,46.84,28500.0,38.1993,38.2074,38.0043,38.0693,28500.0
2007-11-07 13:20:00,46.84,47.04,46.8,46.81,29400.0,38.0693,38.2318,38.0368,38.0449,29400.0
2007-11-07 13:25:00,46.85,46.93,46.77,46.89,19100.0,38.0774,38.1424,38.0124,38.1099,19100.0
2007-11-07 13:30:00,46.88,47.07,46.88,47.0,25200.0,38.1018,38.2562,38.1018,38.1993,25200.0
2007-11-07 13:35:00,47.0,47.0,46.87,46.89,22100.0,38.1993,38.1993,38.0937,38.1099,22100.0
2007-11-07 13:40:00,46.89,47.01,46.89,46.95,14200.0,38.1099,38.2074,38.1099,38.1587,14200.0
2007-11-07 13:45:00,46.91,46.98,46.85,46.98,8500.0,38.1262,38.1831,38.0774,38.1831,8500.0
2007-11-07 13:50:00,46.98,47.05,46.9,46.9,6200.0,38.1831,38.24,38.118,38.118,6200.0
2007-11-07 13:55:00,46.9,46.99,46.89,46.94,4000.0,38.118,38.1912,38.1099,38.1506,4000.0
2007-11-07 14:00:00,46.94,46.94,46.8,46.86,10900.0,38.1506,38.1506,38.0368,38.0855,10900.0
2007-11-07 14:05:00,46.87,46.99,46.85,46.99,9000.0,38.0937,38.1912,38.0774,38.1912,9000.0
2007-11-07 14:10:00,46.97,47.0,46.89,46.98,11500.0,38.1749,38.1993,38.1099,38.1831,11500.0
2007-11-07 14:15:00,46.99,47.0,46.93,46.97,14500.0,38.1912,38.1993,38.1424,38.1749,14500.0
2007-11-07 14:20:00,46.97,47.12,46.94,47.08,16300.0,38.1749,38.2968,38.1506,38.2643,16300.0
2007-11-07 14:25:00,47.09,47.18,47.05,47.13,14400.0,38.2725,38.3456,38.24,38.305,14400.0
2007-11-07 14:30:00,47.13,47.21,47.13,47.19,9900.0,38.305,38.37,38.305,38.3537,9900.0
2007-11-07 14:35:00,47.16,47.19,47.08,47.14,8700.0,38.3294,38.3537,38.2643,38.3131,8700.0
2007-11-07 14:40:00,47.16,47.3,47.15,47.24,8500.0,38.3294,38.4431,38.3212,38.3944,8500.0
2007-11-07 14:45:00,47.26,47.26,47.04,47.11,6800.0,38.4106,38.4106,38.2318,38.2887,6800.0
2007-11-07 14:50:00,47.14,47.18,46.9,46.92,10000.0,38.3131,38.3456,38.118,38.1343,10000.0
2007-11-07 14:55:00,46.91,46.97,46.82,46.95,8400.0,38.1262,38.1749,38.053,38.1587,8400.0
2007-11-07 15:00:00,46.95,47.01,46.81,46.81,11200.0,38.1587,38.2074,38.0449,38.0449,11200.0
2007-11-07 15:05:00,46.84,46.99,46.84,46.99,8300.0,38.0693,38.1912,38.0693,38.1912,8300.0
2007-11-07 15:10:00,46.99,47.08,46.98,47.02,7000.0,38.1912,38.2643,38.1831,38.2156,7000.0
2007-11-07 15:15:00,47.02,47.03,46.87,46.89,7100.0,38.2156,38.2237,38.0937,38.1099,7100.0
2007-11-07 15:20:00,46.87,46.96,46.84,46.84,7800.0,38.0937,38.1668,38.0693,38.0693,7800.0
2007-11-07 15:25:00,46.85,46.86,46.65,46.71,21800.0,38.0774,38.0855,37.9149,37.9636,21800.0
2007-11-07 15:30:00,46.69,46.78,46.62,46.67,18900.0,37.9474,38.0205,37.8905,37.9311,18900.0
2007-11-07 15:35:00,46.68,46.74,46.53,46.56,19500.0,37.9392,37.988,37.8173,37.8417,19500.0
2007-11-07 15:40:00,46.57,46.72,46.57,46.71,13600.0,37.8498,37.9717,37.8498,37.9636,13600.0
2007-11-07 15:45:00,46.73,46.73,46.57,46.59,20400.0,37.9799,37.9799,37.8498,37.8661,20400.0
2007-11-07 15:50:00,46.58,46.59,46.4,46.4,30700.0,37.858,37.8661,37.7117,37.7117,30700.0
2007-11-07 15:55:00,46.39,46.45,46.37,46.37,42400.0,37.7035,37.7523,37.6873,37.6873,42400.0
2007-11-08 09:30:00,46.36,46.68,46.35,46.68,6800.0,37.6792,37.9392,37.671,37.9392,6800.0
2007-11-08 09:35:00,46.61,46.61,46.13,46.15,10000.0,37.8823,37.8823,37.4922,37.5085,10000.0
2007-11-08 09:40:00,46.1,46.14,45.9,46.11,9900.0,37.4678,37.5004,37.3053,37.476,9900.0
2007-11-08 09:45:00,46.11,46.2,45.97,46.18,9000.0,37.476,37.5491,37.3622,37.5329,9000.0
2007-11-08 09:50:00,46.17,46.43,46.17,46.4,7700.0,37.5247,37.736,37.5247,37.7117,7700.0
2007-11-08 09:55:00,46.39,46.44,46.34,46.4,8800.0,37.7035,37.7442,37.6629,37.7117,8800.0
2007-11-08 10:00:00,46.36,46.41,46.23,46.33,20100.0,37.6792,37.7198,37.5735,37.6548,20100.0
2007-11-08 10:05:00,46.31,46.45,46.18,46.4,28600.0,37.6385,37.7523,37.5329,37.7117,28600.0
2007-11-08 10:10:00,46.4,46.41,46.3,46.36,11000.0,37.7117,37.7198,37.6304,37.6792,11000.0
2007-11-08 10:15:00,46.32,46.42,46.27,46.34,24200.0,37.6466,37.7279,37.606,37.6629,24200.0
2007-11-08 10:20:00,46.36,46.49,46.3,46.3,26900.0,37.6792,37.7848,37.6304,37.6304,26900.0
2007-11-08 10:25:00,46.32,46.39,46.26,46.39,16100.0,37.6466,37.7035,37.5979,37.7035,16100.0
2007-11-08 10:30:00,46.37,46.39,46.19,46.32,13500.0,37.6873,37.7035,37.541,37.6466,13500.0
2007-11-08 10:35:00,46.31,46.39,46.18,46.23,16800.0,37.6385,37.7035,37.5329,37.5735,16800.0
2007-11-08 10:40:00,46.24,46.32,46.2,46.21,13500.0,37.5816,37.6466,37.5491,37.5572,13500.0
2007-11-08 10:45:00,46.22,46.3,46.18,46.29,8200.0,37.5654,37.6304,37.5329,37.6223,8200.0
2007-11-08 10:50:00,46.29,46.34,46.26,46.27,22300.0,37.6223,37.6629,37.5979,37.606,22300.0
2007-11-08 10:55:00,46.29,46.35,46.26,46.33,10000.0,37.6223,37.671,37.5979,37.6548,10000.0
2007-11-08 11:00:00,46.31,46.4,46.31,46.38,17400.0,37.6385,37.7117,37.6385,37.6954,17400.0
2007-11-08 11:05:00,46.39,46.4,46.27,46.38,44800.0,37.7035,37.7117,37.606,37.6954,44800.0
2007-11-08 11:10:00,46.35,46.45,46.35,46.39,18900.0,37.671,37.7523,37.671,37.7035,18900.0
2007-11-08 11:15:00,46.41,46.51,46.35,46.35,7900.0,37.7198,37.8011,37.671,37.671,7900.0
2007-11-08 11:20:00,46.34,46.35,46.21,46.32,26300.0,37.6629,37.671,37.5572,37.6466,26300.0
2007-11-08 11:25:00,46.3,46.35,46.25,46.32,15200.0,37.6304,37.671,37.5898,37.6466,15200.0
2007-11-08 11:30:00,46.34,46.4,46.26,46.28,11200.0,37.6629,37.7117,37.5979,37.6141,11200.0
2007-11-08 11:35:00,46.28,46.39,46.26,46.37,18100.0,37.6141,37.7035,37.5979,37.6873,18100.0
2007-11-08 11:40:00,46.38,46.4,46.23,46.39,18600.0,37.6954,37.7117,37.5735,37.7035,18600.0
2007-11-08 11:45:00,46.39,46.41,46.25,46.27,16900.0,37.7035,37.7198,37.5898,37.606,16900.0
2007-11-08 11:50:00,46.26,46.39,46.21,46.35,9200.0,37.5979,37.7035,37.5572,37.671,9200.0
2007-11-08 11:55:00,46.32,46.36,46.22,46.36,7100.0,37.6466,37.6792,37.5654,37.6792,7100.0
2007-11-08 12:00:00,46.36,46.43,46.34,46.38,5200.0,37.6792,37.736,37.6629,37.6954,5200.0
2007-11-08 12:05:00,46.37,46.39,46.22,46.28,10200.0,37.6873,37.7035,37.5654,37.6141,10200.0
2007-11-08 12:10:00,46.24,46.38,46.24,46.35,9100.0,37.5816,37.6954,37.5816,37.671,9100.0
2007-11-08 12:15:00,46.34,46.34,46.04,46.11,14500.0,37.6629,37.6629,37.4191,37.476,14500.0
2007-11-08 12:20:00,46.09,46.2,46.03,46.17,8200.0,37.4597,37.5491,37.4109,37.5247,8200.0
2007-11-08 12:25:00,46.18,46.34,46.16,46.34,9600.0,37.5329,37.6629,37.5166,37.6629,9600.0
2007-11-08 12:30:00,46.33,46.38,46.28,46.38,8600.0,37.6548,37.6954,37.6141,37.6954,8600.0
2007-11-08 12:35:00,46.38,46.4,46.16,46.3,21800.0,37.6954,37.7117,37.5166,37.6304,21800.0
2007-11-08 12:40:00,46.29,46.29,46.08,46.26,21000.0,37.6223,37.6223,37.4516,37.5979,21000.0
2007-11-08 12:45:00,46.26,46.27,46.05,46.11,21500.0,37.5979,37.606,37.4272,37.476,21500.0
2007-11-08 12:50:00,46.1,46.15,46.04,46.12,13500.0,37.4678,37.5085,37.4191,37.4841,13500.0
2007-11-08 12:55:00,46.1,46.13,45.95,45.98,23300.0,37.4678,37.4922,37.3459,37.3703,23300.0
2007-11-08 13:00:00,46.03,46.12,45.91,46.07,9400.0,37.4109,37.4841,37.3134,37.4435,9400.0
2007-11-08 13:05:00,46.03,46.03,45.9,45.97,15200.0,37.4109,37.4109,37.3053,37.3622,15200.0
2007-11-08 13:10:00,45.95,46.03,45.9,45.97,11900.0,37.3459,37.4109,37.3053,37.3622,11900.0
2007-11-08 13:15:00,45.96,46.04,45.83,45.94,24400.0,37.3541,37.4191,37.2484,37.3378,24400.0
2007-11-08 13:20:00,45.95,46.02,45.9,45.98,7100.0,37.3459,37.4028,37.3053,37.3703,7100.0
2007-11-08 13:25:00,45.98,46.21,45.9,46.08,18100.0,37.3703,37.5572,37.3053,37.4516,18100.0
2007-11-08 13:30:00,46.12,46.31,46.11,46.16,19200.0,37.4841,37.6385,37.476,37.5166,19200.0
2007-11-08 13:35:00,46.15,46.22,46.04,46.16,14900.0,37.5085,37.5654,37.4191,37.5166,14900.0
2007-11-08 13:40:00,46.17,46.2,46.05,46.16,9300.0,37.5247,37.5491,37.4272,37.5166,9300.0
2007-11-08 13:45:00,46.15,46.18,46.09,46.1,6000.0,37.5085,37.5329,37.4597,37.4678,6000.0
2007-11-08 13:50:00,46.11,46.2,46.09,46.18,10900.0,37.476,37.5491,37.4597,37.5329,10900.0
2007-11-08 13:55:00,46.17,46.32,46.17,46.3,41200.0,37.5247,37.6466,37.5247,37.6304,41200.0
2007-11-08 14:00:00,46.29,46.38,46.2,46.21,19300.0,37.6223,37.6954,37.5491,37.5572,19300.0
2007-11-08 14:05:00,46.19,46.23,46.07,46.09,9700.0,37.541,37.5735,37.4435,37.4597,9700.0
2007-11-08 14:10:00,46.08,46.17,46.04,46.14,9400.0,37.4516,37.5247,37.4191,37.5004,9400.0
2007-11-08 14:15:00,46.13,46.15,46.05,46.07,14200.0,37.4922,37.5085,37.4272,37.4435,14200.0
2007-11-08 14:20:00,46.07,46.13,46.01,46.13,8500.0,37.4435,37.4922,37.3947,37.4922,8500.0
2007-11-08 14:25:00,46.13,46.18,46.05,46.09,6600.0,37.4922,37.5329,37.4272,37.4597,6600.0
2007-11-08 14:30:00,46.1,46.27,46.08,46.24,19900.0,37.4678,37.606,37.4516,37.5816,19900.0
2007-11-08 14:35:00,46.24,46.24,46.04,46.05,6400.0,37.5816,37.5816,37.4191,37.4272,6400.0
2007-11-08 14:40:00,46.09,46.16,46.09,46.16,4200.0,37.4597,37.5166,37.4597,37.5166,4200.0
2007-11-08 14:45:00,46.14,46.25,46.11,46.23,8900.0,37.5004,37.5898,37.476,37.5735,8900.0
2007-11-08 14:50:00,46.22,46.22,46.08,46.12,10400.0,37.5654,37.5654,37.4516,37.4841,10400.0
2007-11-08 14:55:00,46.12,46.35,46.09,46.33,37400.0,37.4841,37.671,37.4597,37.6548,37400.0
2007-11-08 15:00:00,46.33,46.4,46.22,46.29,15700.0,37.6548,37.7117,37.5654,37.6223,15700.0
2007-11-08 15:05:00,46.32,46.39,46.22,46.23,23700.0,37.6466,37.7035,37.5654,37.5735,23700.0
2007-11-08 15:10:00,46.23,46.28,46.17,46.26,9200.0,37.5735,37.6141,37.5247,37.5979,9200.0
2007-11-08 15:15:00,46.28,46.4,46.24,46.37,29300.0,37.6141,37.7117,37.5816,37.6873,29300.0
2007-11-08 15:20:00,46.4,46.55,46.37,46.53,27200.0,37.7117,37.8336,37.6873,37.8173,27200.0
2007-11-08 15:25:00,46.51,46.6,46.42,46.48,17600.0,37.8011,37.8742,37.7279,37.7767,17600.0
2007-11-08 15:30:00,46.5,46.54,46.42,46.48,10500.0,37.7929,37.8255,37.7279,37.7767,10500.0
2007-11-08 15:35:00,46.48,46.5,46.38,46.48,34000.0,37.7767,37.7929,37.6954,37.7767,34000.0
2007-11-08 15:40:00,46.47,46.73,46.47,46.63,28000.0,37.7686,37.9799,37.7686,37.8986,28000.0
2007-11-08 15:45:00,46.63,46.66,46.56,46.65,15900.0,37.8986,37.923,37.8417,37.9149,15900.0
2007-11-08 15:50:00,46.66,46.76,46.66,46.75,25100.0,37.923,38.0043,37.923,37.9961,25100.0
2007-11-08 15:55:00,46.74,46.77,46.59,46.59,32800.0,37.988,38.0124,37.8661,37.8661,32800.0
2007-11-09 09:30:00,45.99,45.99,45.99,45.99,200.0,37.3784,37.3784,37.3784,37.3784,200.0
2007-11-09 09:35:00,46.0,46.83,45.97,46.83,700.0,37.3866,38.0611,37.3622,38.0611,700.0
2007-11-09 09:40:00,46.07,46.07,45.89,45.95,30600.0,37.4435,37.4435,37.2972,37.3459,30600.0
2007-11-09 09:45:00,45.95,46.03,45.87,45.99,9700.0,37.3459,37.4109,37.2809,37.3784,9700.0
2007-11-09 09:50:00,45.99,46.03,45.79,45.9,18100.0,37.3784,37.4109,37.2159,37.3053,18100.0
2007-11-09 09:55:00,45.84,46.05,45.82,46.02,9600.0,37.2565,37.4272,37.2403,37.4028,9600.0
2007-11-09 10:00:00,45.97,46.1,45.83,46.1,11600.0,37.3622,37.4678,37.2484,37.4678,11600.0
2007-11-09 10:05:00,46.14,46.21,46.04,46.15,9900.0,37.5004,37.5572,37.4191,37.5085,9900.0
2007-11-09 10:10:00,46.17,46.22,45.97,46.01,9700.0,37.5247,37.5654,37.3622,37.3947,9700.0
2007-11-09 10:15:00,46.03,46.25,46.01,46.25,19300.0,37.4109,37.5898,37.3947,37.5898,19300.0
2007-11-09 10:20:00,46.25,46.32,46.1,46.17,12700.0,37.5898,37.6466,37.4678,37.5247,12700.0
2007-11-09 10:25:00,46.18,46.21,46.06,46.11,13000.0,37.5329,37.5572,37.4353,37.476,13000.0
2007-11-09 10:30:00,46.11,46.25,46.06,46.08,17800.0,37.476,37.5898,37.4353,37.4516,17800.0
2007-11-09 10:35:00,46.07,46.18,46.07,46.15,3300.0,37.4435,37.5329,37.4435,37.5085,3300.0
2007-11-09 10:40:00,46.17,46.17,46.04,46.07,4300.0,37.5247,37.5247,37.4191,37.4435,4300.0
2007-11-09 10:45:00,46.07,46.07,45.86,45.91,7800.0,37.4435,37.4435,37.2728,37.3134,7800.0
2007-11-09 10:50:00,45.89,45.96,45.86,45.91,5800.0,37.2972,37.3541,37.2728,37.3134,5800.0
2007-11-09 10:55:00,45.94,46.01,45.9,46.0,7200.0,37.3378,37.3947,37.3053,37.3866,7200.0
2007-11-09 11:00:00,46.01,46.05,45.79,45.86,9900.0,37.3947,37.4272,37.2159,37.2728,9900.0
2007-11-09 11:05:00,45.87,45.87,45.69,45.7,8700.0,37.2809,37.2809,37.1346,37.1427,8700.0
2007-11-09 11:10:00,45.7,45.75,45.62,45.75,15300.0,37.1427,37.1834,37.0777,37.1834,15300.0
2007-11-09 11:15:00,45.76,45.85,45.76,45.81,5800.0,37.1915,37.2647,37.1915,37.2321,5800.0
2007-11-09 11:20:00,45.8,46.0,45.8,45.95,7300.0,37.224,37.3866,37.224,37.3459,7300.0
2007-11-09 11:25:00,45.96,46.06,45.94,46.01,9200.0,37.3541,37.4353,37.3378,37.3947,9200.0
2007-11-09 11:30:00,46.0,46.16,45.97,46.05,12000.0,37.3866,37.5166,37.3622,37.4272,12000.0
2007-11-09 11:35:00,46.05,46.1,46.02,46.1,9800.0,37.4272,37.4678,37.4028,37.4678,9800.0
2007-11-09 11:40:00,46.08,46.21,46.08,46.18,7100.0,37.4516,37.5572,37.4516,37.5329,7100.0
2007-11-09 11:45:00,46.19,46.39,46.19,46.23,13100.0,37.541,37.7035,37.541,37.5735,13100.0
2007-11-09 11:50:00,46.26,46.29,46.21,46.29,8200.0,37.5979,37.6223,37.5572,37.6223,8200.0
2007-11-09 11:55:00,46.26,46.37,46.25,46.35,6800.0,37.5979,37.6873,37.5898,37.671,6800.0
2007-11-09 12:00:00,46.33,46.37,46.11,46.11,4200.0,37.6548,37.6873,37.476,37.476,4200.0
2007-11-09 12:05:00,46.15,46.18,46.13,46.15,6000.0,37.5085,37.5329,37.4922,37.5085,6000.0
2007-11-09 12:10:00,46.16,46.2,46.12,46.13,3300.0,37.5166,37.5491,37.4841,37.4922,3300.0
2007-11-09 12:15:00,46.11,46.16,46.04,46.16,9700.0,37.476,37.5166,37.4191,37.5166,9700.0
2007-11-09 12:20:00,46.14,46.17,46.11,46.12,11100.0,37.5004,37.5247,37.476,37.4841,11100.0
2007-11-09 12:25:00,46.13,46.26,46.13,46.19,6700.0,37.4922,37.5979,37.4922,37.541,6700.0
2007-11-09 12:30:00,46.2,46.22,46.15,46.18,4100.0,37.5491,37.5654,37.5085,37.5329,4100.0
2007-11-09 12:35:00,46.19,46.44,46.18,46.41,15400.0,37.541,37.7442,37.5329,37.7198,15400.0
2007-11-09 12:40:00,46.43,46.6,46.37,46.47,20800.0,37.736,37.8742,37.6873,37.7686,20800.0
2007-11-09 12:45:00,46.49,46.59,46.41,46.43,16300.0,37.7848,37.8661,37.7198,37.736,16300.0
2007-11-09 12:50:00,46.42,46.42,46.31,46.39,12300.0,37.7279,37.7279,37.6385,37.7035,12300.0
2007-11-09 12:55:00,46.4,46.4,46.32,46.38,7200.0,37.7117,37.7117,37.6466,37.6954,7200.0
2007-11-09 13:00:00,46.38,46.42,46.32,46.38,6800.0,37.6954,37.7279,37.6466,37.6954,6800.0
2007-11-09 13:05:00,46.41,46.41,46.17,46.18,5000.0,37.7198,37.7198,37.5247,37.5329,5000.0
2007-11-09 13:10:00,46.18,46.27,46.13,46.21,7900.0,37.5329,37.606,37.4922,37.5572,7900.0
2007-11-09 13:15:00,46.26,46.4,46.26,46.36,8200.0,37.5979,37.7117,37.5979,37.6792,8200.0
2007-11-09 13:20:00,46.36,46.41,46.3,46.37,5800.0,37.6792,37.7198,37.6304,37.6873,5800.0
2007-11-09 13:25:00,46.38,46.41,46.3,46.38,7400.0,37.6954,37.7198,37.6304,37.6954,7400.0
2007-11-09 13:30:00,46.38,46.46,46.38,46.44,13200.0,37.6954,37.7604,37.6954,37.7442,13200.0
2007-11-09 13:35:00,46.42,46.43,46.36,46.38,8600.0,37.7279,37.736,37.6792,37.6954,8600.0
2007-11-09 13:40:00,46.38,46.44,46.38,46.42,9800.0,37.6954,37.7442,37.6954,37.7279,9800.0
2007-11-09 13:45:00,46.42,46.44,46.41,46.42,12800.0,37.7279,37.7442,37.7198,37.7279,12800.0
2007-11-09 13:50:00,46.42,46.46,46.41,46.44,6700.0,37.7279,37.7604,37.7198,37.7442,6700.0
2007-11-09 13:55:00,46.44,46.49,46.43,46.43,11900.0,37.7442,37.7848,37.736,37.736,11900.0
2007-11-09 14:00:00,46.42,46.51,46.39,46.5,12400.0,37.7279,37.8011,37.7035,37.7929,12400.0
2007-11-09 14:05:00,46.51,46.61,46.51,46.56,10200.0,37.8011,37.8823,37.8011,37.8417,10200.0
2007-11-09 14:10:00,46.55,46.62,46.49,46.61,8100.0,37.8336,37.8905,37.7848,37.8823,8100.0
2007-11-09 14:15:00,46.6,46.74,46.58,46.71,12700.0,37.8742,37.988,37.858,37.9636,12700.0
2007-11-09 14:20:00,46.72,46.78,46.59,46.71,11600.0,37.9717,38.0205,37.8661,37.9636,11600.0
2007-11-09 14:25:00,46.7,46.79,46.66,46.72,14100.0,37.9555,38.0286,37.923,37.9717,14100.0
2007-11-09 14:30:00,46.72,46.78,46.59,46.64,5700.0,37.9717,38.0205,37.8661,37.9067,5700.0
2007-11-09 14:35:00,46.63,46.66,46.52,46.61,3900.0,37.8986,37.923,37.8092,37.8823,3900.0
2007-11-09 14:40:00,46.65,46.82,46.61,46.72,8500.0,37.9149,38.053,37.8823,37.9717,8500.0
2007-11-09 14:45:00,46.7,46.82,46.5,46.55,49000.0,37.9555,38.053,37.7929,37.8336,49000.0
2007-11-09 14:50:00,46.54,46.58,46.45,46.49,19200.0,37.8255,37.858,37.7523,37.7848,19200.0
2007-11-09 14:55:00,46.53,46.57,46.5,46.51,11000.0,37.8173,37.8498,37.7929,37.8011,11000.0
2007-11-09 15:00:00,46.53,46.62,46.36,46.37,22400.0,37.8173,37.8905,37.6792,37.6873,22400.0
2007-11-09 15:05:00,46.37,46.57,46.34,46.57,31100.0,37.6873,37.8498,37.6629,37.8498,31100.0
2007-11-09 15:10:00,46.56,46.62,46.53,46.59,10700.0,37.8417,37.8905,37.8173,37.8661,10700.0
2007-11-09 15:15:00,46.62,46.66,46.55,46.6,19300.0,37.8905,37.923,37.8336,37.8742,19300.0
2007-11-09 15:20:00,46.6,46.72,46.6,46.71,25800.0,37.8742,37.9717,37.8742,37.9636,25800.0
2007-11-09 15:25:00,46.69,46.7,46.49,46.53,21700.0,37.9474,37.9555,37.7848,37.8173,21700.0
2007-11-09 15:30:00,46.53,46.55,46.43,46.43,34300.0,37.8173,37.8336,37.736,37.736,34300.0
2007-11-09 15:35:00,46.44,46.51,46.35,46.45,35400.0,37.7442,37.8011,37.671,37.7523,35400.0
2007-11-09 15:40:00,46.45,46.51,46.38,46.45,65500.0,37.7523,37.8011,37.6954,37.7523,65500.0
2007-11-09 15:45:00,46.45,46.52,46.36,46.39,39800.0,37.7523,37.8092,37.6792,37.7035,39800.0
2007-11-09 15:50:00,46.37,46.41,46.18,46.19,27200.0,37.6873,37.7198,37.5329,37.541,27200.0
2007-11-09 15:55:00,46.19,46.28,46.09,46.12,58100.0,37.541,37.6141,37.4597,37.4841,58100.0
2007-11-12 09:30:00,45.88,46.19,45.88,46.04,6800.0,37.289,37.541,37.289,37.4191,6800.0
2007-11-12 09:35:00,45.95,46.2,45.9,46.06,15100.0,37.3459,37.5491,37.3053,37.4353,15100.0
2007-11-12 09:40:00,46.07,46.5,46.04,46.46,12300.0,37.4435,37.7929,37.4191,37.7604,12300.0
2007-11-12 09:45:00,46.42,46.58,46.41,46.51,13400.0,37.7279,37.858,37.7198,37.8011,13400.0
2007-11-12 09:50:00,46.51,46.6,46.37,46.44,22500.0,37.8011,37.8742,37.6873,37.7442,22500.0
2007-11-12 09:55:00,46.45,46.47,46.28,46.45,8500.0,37.7523,37.7686,37.6141,37.7523,8500.0
2007-11-12 10:00:00,46.45,46.45,46.25,46.25,14100.0,37.7523,37.7523,37.5898,37.5898,14100.0
2007-11-12 10:05:00,46.23,46.31,46.08,46.08,10800.0,37.5735,37.6385,37.4516,37.4516,10800.0
2007-11-12 10:10:00,46.08,46.17,45.93,45.94,15800.0,37.4516,37.5247,37.3297,37.3378,15800.0
2007-11-12 10:15:00,45.93,46.22,45.93,46.2,9500.0,37.3297,37.5654,37.3297,37.5491,9500.0
2007-11-12 10:20:00,46.17,46.25,46.13,46.24,6400.0,37.5247,37.5898,37.4922,37.5816,6400.0
2007-11-12 10:25:00,46.26,46.35,46.22,46.33,9300.0,37.5979,37.671,37.5654,37.6548,9300.0
2007-11-12 10:30:00,46.35,46.48,46.34,46.37,13300.0,37.671,37.7767,37.6629,37.6873,13300.0
2007-11-12 10:35:00,46.37,46.37,46.24,46.29,11100.0,37.6873,37.6873,37.5816,37.6223,11100.0
2007-11-12 10:40:00,46.3,46.52,46.3,46.5,13700.0,37.6304,37.8092,37.6304,37.7929,13700.0
2007-11-12 10:45:00,46.47,46.52,46.41,46.41,8900.0,37.7686,37.8092,37.7198,37.7198,8900.0
2007-11-12 10:50:00,46.42,46.44,46.38,46.4,7600.0,37.7279,37.7442,37.6954,37.7117,7600.0
2007-11-12 10:55:00,46.41,46.52,46.41,46.49,9700.0,37.7198,37.8092,37.7198,37.7848,9700.0
2007-11-12 11:00:00,46.47,46.61,46.46,46.55,12100.0,37.7686,37.8823,37.7604,37.8336,12100.0
2007-11-12 11:05:00,46.58,46.63,46.55,46.62,6200.0,37.858,37.8986,37.8336,37.8905,6200.0
2007-11-12 11:10:00,46.58,46.68,46.58,46.63,5100.0,37.858,37.9392,37.858,37.8986,5100.0
2007-11-12 11:15:00,46.67,46.72,46.66,46.67,9700.0,37.9311,37.9717,37.923,37.9311,9700.0
2007-11-12 11:20:00,46.67,46.69,46.53,46.53,7800.0,37.9311,37.9474,37.8173,37.8173,7800.0
2007-11-12 11:25:00,46.54,46.65,46.54,46.65,4300.0,37.8255,37.9149,37.8255,37.9149,4300.0
2007-11-12 11:30:00,46.66,46.67,46.52,46.57,6600.0,37.923,37.9311,37.8092,37.8498,6600.0
2007-11-12 11:35:00,46.55,46.56,46.37,46.42,12300.0,37.8336,37.8417,37.6873,37.7279,12300.0
2007-11-12 11:40:00,46.41,46.41,46.32,46.33,11200.0,37.7198,37.7198,37.6466,37.6548,11200.0
2007-11-12 11:45:00,46.35,46.41,46.33,46.37,8800.0,37.671,37.7198,37.6548,37.6873,8800.0
2007-11-12 11:50:00,46.34,46.39,46.28,46.31,8700.0,37.6629,37.7035,37.6141,37.6385,8700.0
2007-11-12 11:55:00,46.29,46.31,46.27,46.29,4800.0,37.6223,37.6385,37.606,37.6223,4800.0
2007-11-12 12:00:00,46.31,46.36,46.25,46.36,11800.0,37.6385,37.6792,37.5898,37.6792,11800.0
2007-11-12 12:05:00,46.35,46.44,46.33,46.39,9600.0,37.671,37.7442,37.6548,37.7035,9600.0
2007-11-12 12:10:00,46.4,46.4,46.33,46.36,7900.0,37.7117,37.7117,37.6548,37.6792,7900.0
2007-11-12 12:15:00,46.36,46.48,46.31,46.45,15900.0,37.6792,37.7767,37.6385,37.7523,15900.0
2007-11-12 12:20:00,46.46,46.57,46.46,46.5,11600.0,37.7604,37.8498,37.7604,37.7929,11600.0
2007-11-12 12:25:00,46.51,46.53,46.47,46.51,8900.0,37.8011,37.8173,37.7686,37.8011,8900.0
2007-11-12 12:30:00,46.54,46.61,46.53,46.58,9000.0,37.8255,37.8823,37.8173,37.858,9000.0
2007-11-12 12:35:00,46.57,46.61,46.51,46.51,8900.0,37.8498,37.8823,37.8011,37.8011,8900.0
2007-11-12 12:40:00,46.53,46.54,46.51,46.51,2400.0,37.8173,37.8255,37.8011,37.8011,2400.0
2007-11-12 12:45:00,46.52,46.53,46.48,46.52,6000.0,37.8092,37.8173,37.7767,37.8092,6000.0
2007-11-12 12:50:00,46.52,46.52,46.43,46.48,5500.0,37.8092,37.8092,37.736,37.7767,5500.0
2007-11-12 12:55:00,46.49,46.51,46.45,46.49,8500.0,37.7848,37.8011,37.7523,37.7848,8500.0
2007-11-12 13:00:00,46.5,46.56,46.46,46.49,12700.0,37.7929,37.8417,37.7604,37.7848,12700.0
2007-11-12 13:05:00,46.48,46.5,46.42,46.42,4600.0,37.7767,37.7929,37.7279,37.7279,4600.0
2007-11-12 13:10:00,46.41,46.51,46.4,46.5,6500.0,37.7198,37.8011,37.7117,37.7929,6500.0
2007-11-12 13:15:00,46.49,46.53,46.44,46.5,6300.0,37.7848,37.8173,37.7442,37.7929,6300.0
2007-11-12 13:20:00,46.53,46.54,46.49,46.54,6500.0,37.8173,37.8255,37.7848,37.8255,6500.0
2007-11-12 13:25:00,46.53,46.53,46.49,46.5,9700.0,37.8173,37.8173,37.7848,37.7929,9700.0
2007-11-12 13:30:00,46.5,46.5,46.44,46.5,4400.0,37.7929,37.7929,37.7442,37.7929,4400.0
2007-11-12 13:35:00,46.51,46.51,46.28,46.28,8600.0,37.8011,37.8011,37.6141,37.6141,8600.0
2007-11-12 13:40:00,46.27,46.32,46.2,46.3,8700.0,37.606,37.6466,37.5491,37.6304,8700.0
2007-11-12 13:45:00,46.28,46.3,46.14,46.18,13600.0,37.6141,37.6304,37.5004,37.5329,13600.0
2007-11-12 13:50:00,46.18,46.19,46.08,46.14,11900.0,37.5329,37.541,37.4516,37.5004,11900.0
2007-11-12 13:55:00,46.14,46.27,46.14,46.23,8500.0,37.5004,37.606,37.5004,37.5735,8500.0
2007-11-12 14:00:00,46.22,46.3,46.19,46.3,8300.0,37.5654,37.6304,37.541,37.6304,8300.0
2007-11-12 14:05:00,46.3,46.3,46.16,46.2,11600.0,37.6304,37.6304,37.5166,37.5491,11600.0
2007-11-12 14:10:00,46.21,46.21,46.13,46.13,9700.0,37.5572,37.5572,37.4922,37.4922,9700.0
2007-11-12 14:15:00,46.14,46.17,46.04,46.12,14300.0,37.5004,37.5247,37.4191,37.4841,14300.0
2007-11-12 14:20:00,46.11,46.25,46.11,46.24,11700.0,37.476,37.5898,37.476,37.5816,11700.0
2007-11-12 14:25:00,46.23,46.31,46.13,46.27,19600.0,37.5735,37.6385,37.4922,37.606,19600.0
2007-11-12 14:30:00,46.27,46.51,46.26,46.47,15800.0,37.606,37.8011,37.5979,37.7686,15800.0
2007-11-12 14:35:00,46.48,46.56,46.45,46.5,17200.0,37.7767,37.8417,37.7523,37.7929,17200.0
2007-11-12 14:40:00,46.5,46.61,46.5,46.55,11600.0,37.7929,37.8823,37.7929,37.8336,11600.0
2007-11-12 14:45:00,46.55,46.67,46.55,46.59,13700.0,37.8336,37.9311,37.8336,37.8661,13700.0
2007-11-12 14:50:00,46.58,46.58,46.45,46.45,26700.0,37.858,37.858,37.7523,37.7523,26700.0
2007-11-12 14:55:00,46.45,46.49,46.4,46.42,16300.0,37.7523,37.7848,37.7117,37.7279,16300.0
2007-11-12 15:00:00,46.41,46.41,46.24,46.35,20900.0,37.7198,37.7198,37.5816,37.671,20900.0
2007-11-12 15:05:00,46.35,46.39,46.29,46.34,18400.0,37.671,37.7035,37.6223,37.6629,18400.0
2007-11-12 15:10:00,46.35,46.38,46.23,46.34,15800.0,37.671,37.6954,37.5735,37.6629,15800.0
2007-11-12 15:15:00,46.35,46.4,46.22,46.34,14200.0,37.671,37.7117,37.5654,37.6629,14200.0
2007-11-12 15:20:00,46.33,46.36,46.21,46.28,13900.0,37.6548,37.6792,37.5572,37.6141,13900.0
2007-11-12 15:25:00,46.27,46.33,46.1,46.11,28300.0,37.606,37.6548,37.4678,37.476,28300.0
2007-11-12 15:30:00,46.1,46.28,46.09,46.27,19400.0,37.4678,37.6141,37.4597,37.606,19400.0
2007-11-12 15:35:00,46.26,46.26,46.17,46.24,18500.0,37.5979,37.5979,37.5247,37.5816,18500.0
2007-11-12 15:40:00,46.23,46.29,46.17,46.19,25800.0,37.5735,37.6223,37.5247,37.541,25800.0
2007-11-12 15:45:00,46.18,46.18,45.98,45.99,34800.0,37.5329,37.5329,37.3703,37.3784,34800.0
2007-11-12 15:50:00,45.98,46.02,45.9,45.99,23100.0,37.3703,37.4028,37.3053,37.3784,23100.0
2007-11-12 15:55:00,45.98,46.05,45.88,45.88,32500.0,37.3703,37.4272,37.289,37.289,32500.0
2007-11-13 09:30:00,46.31,46.41,46.06,46.41,10500.0,37.6385,37.7198,37.4353,37.7198,10500.0
2007-11-13 09:35:00,46.39,46.48,46.26,46.39,19200.0,37.7035,37.7767,37.5979,37.7035,19200.0
2007-11-13 09:40:00,46.43,46.56,46.29,46.49,16000.0,37.736,37.8417,37.6223,37.7848,16000.0
2007-11-13 09:45:00,46.49,46.55,46.44,46.54,9100.0,37.7848,37.8336,37.7442,37.8255,9100.0
2007-11-13 09:50:00,46.54,46.62,46.44,46.59,18600.0,37.8255,37.8905,37.7442,37.8661,18600.0
2007-11-13 09:55:00,46.58,46.66,46.55,46.66,12500.0,37.858,37.923,37.8336,37.923,12500.0
2007-11-13 10:00:00,46.64,46.69,46.55,46.6,29300.0,37.9067,37.9474,37.8336,37.8742,29300.0
2007-11-13 10:05:00,46.61,46.62,46.55,46.6,10700.0,37.8823,37.8905,37.8336,37.8742,10700.0
2007-11-13 10:10:00,46.58,46.64,46.51,46.64,23500.0,37.858,37.9067,37.8011,37.9067,23500.0
2007-11-13 10:15:00,46.65,46.69,46.57,46.57,13400.0,37.9149,37.9474,37.8498,37.8498,13400.0
2007-11-13 10:20:00,46.55,46.65,46.54,46.63,11700.0,37.8336,37.9149,37.8255,37.8986,11700.0
2007-11-13 10:25:00,46.63,46.71,46.6,46.7,10800.0,37.8986,37.9636,37.8742,37.9555,10800.0
2007-11-13 10:30:00,46.7,46.7,46.52,46.52,13700.0,37.9555,37.9555,37.8092,37.8092,13700.0
2007-11-13 10:35:00,46.51,46.54,46.44,46.46,19200.0,37.8011,37.8255,37.7442,37.7604,19200.0
2007-11-13 10:40:00,46.44,46.57,46.44,46.54,30100.0,37.7442,37.8498,37.7442,37.8255,30100.0
2007-11-13 10:45:00,46.56,46.65,46.53,46.56,12500.0,37.8417,37.9149,37.8173,37.8417,12500.0
2007-11-13 10:50:00,46.54,46.6,46.44,46.57,15700.0,37.8255,37.8742,37.7442,37.8498,15700.0
2007-11-13 10:55:00,46.58,46.6,46.43,46.47,14900.0,37.858,37.8742,37.736,37.7686,14900.0
2007-11-13 11:00:00,46.48,46.53,46.41,46.53,7900.0,37.7767,37.8173,37.7198,37.8173,7900.0
2007-11-13 11:05:00,46.57,46.62,46.51,46.55,13100.0,37.8498,37.8905,37.8011,37.8336,13100.0
2007-11-13 11:10:00,46.52,46.52,46.37,46.4,4800.0,37.8092,37.8092,37.6873,37.7117,4800.0
2007-11-13 11:15:00,46.4,46.53,46.4,46.45,10400.0,37.7117,37.8173,37.7117,37.7523,10400.0
2007-11-13 11:20:00,46.44,46.51,46.41,46.47,7300.0,37.7442,37.8011,37.7198,37.7686,7300.0
2007-11-13 11:25:00,46.47,46.54,46.4,46.53,14300.0,37.7686,37.8255,37.7117,37.8173,14300.0
2007-11-13 11:30:00,46.54,46.55,46.49,46.5,12500.0,37.8255,37.8336,37.7848,37.7929,12500.0
2007-11-13 11:35:00,46.5,46.64,46.49,46.62,17400.0,37.7929,37.9067,37.7848,37.8905,17400.0
2007-11-13 11:40:00,46.63,46.7,46.62,46.69,13000.0,37.8986,37.9555,37.8905,37.9474,13000.0
2007-11-13 11:45:00,46.68,46.68,46.53,46.54,12200.0,37.9392,37.9392,37.8173,37.8255,12200.0
2007-11-13 11:50:00,46.55,46.58,46.5,46.51,5300.0,37.8336,37.858,37.7929,37.8011,5300.0
2007-11-13 11:55:00,46.51,46.55,46.47,46.54,9300.0,37.8011,37.8336,37.7686,37.8255,9300.0
2007-11-13 12:00:00,46.55,46.55,46.52,46.54,4000.0,37.8336,37.8336,37.8092,37.8255,4000.0
2007-11-13 12:05:00,46.54,46.57,46.5,46.5,13000.0,37.8255,37.8498,37.7929,37.7929,13000.0
2007-11-13 12:10:00,46.5,46.5,46.43,46.43,4200.0,37.7929,37.7929,37.736,37.736,4200.0
2007-11-13 12:15:00,46.42,46.44,46.39,46.44,4300.0,37.7279,37.7442,37.7035,37.7442,4300.0
2007-11-13 12:20:00,46.43,46.48,46.42,46.48,4100.0,37.736,37.7767,37.7279,37.7767,4100.0
2007-11-13 12:25:00,46.48,46.51,46.45,46.5,8100.0,37.7767,37.8011,37.7523,37.7929,8100.0
2007-11-13 12:30:00,46.51,46.51,46.37,46.37,13100.0,37.8011,37.8011,37.6873,37.6873,13100.0
2007-11-13 12:35:00,46.36,46.37,46.29,46.3,14500.0,37.6792,37.6873,37.6223,37.6304,14500.0
2007-11-13 12:40:00,46.31,46.33,46.28,46.28,12300.0,37.6385,37.6548,37.6141,37.6141,12300.0
2007-11-13 12:45:00,46.29,46.29,46.24,46.25,7600.0,37.6223,37.6223,37.5816,37.5898,7600.0
2007-11-13 12:50:00,46.25,46.29,46.23,46.25,12700.0,37.5898,37.6223,37.5735,37.5898,12700.0
2007-11-13 12:55:00,46.26,46.27,46.16,46.2,9500.0,37.5979,37.606,37.5166,37.5491,9500.0
2007-11-13 13:00:00,46.2,46.23,46.19,46.21,3900.0,37.5491,37.5735,37.541,37.5572,3900.0
2007-11-13 13:05:00,46.21,46.22,46.17,46.2,6600.0,37.5572,37.5654,37.5247,37.5491,6600.0
2007-11-13 13:10:00,46.2,46.21,46.19,46.2,2900.0,37.5491,37.5572,37.541,37.5491,2900.0
2007-11-13 13:15:00,46.19,46.23,46.19,46.22,3900.0,37.541,37.5735,37.541,37.5654,3900.0
2007-11-13 13:20:00,46.19,46.21,46.12,46.17,11900.0,37.541,37.5572,37.4841,37.5247,11900.0
2007-11-13 13:25:00,46.18,46.26,46.15,46.25,7700.0,37.5329,37.5979,37.5085,37.5898,7700.0
2007-11-13 13:30:00,46.26,46.37,46.25,46.35,10500.0,37.5979,37.6873,37.5898,37.671,10500.0
2007-11-13 13:35:00,46.35,46.36,46.27,46.31,6700.0,37.671,37.6792,37.606,37.6385,6700.0
2007-11-13 13:40:00,46.32,46.44,46.29,46.42,9900.0,37.6466,37.7442,37.6223,37.7279,9900.0
2007-11-13 13:45:00,46.45,46.56,46.44,46.53,17800.0,37.7523,37.8417,37.7442,37.8173,17800.0
2007-11-13 13:50:00,46.53,46.62,46.53,46.58,11300.0,37.8173,37.8905,37.8173,37.858,11300.0
2007-11-13 13:55:00,46.56,46.56,46.44,46.44,5400.0,37.8417,37.8417,37.7442,37.7442,5400.0
2007-11-13 14:00:00,46.46,46.46,46.36,46.37,8800.0,37.7604,37.7604,37.6792,37.6873,8800.0
2007-11-13 14:05:00,46.38,46.39,46.23,46.23,11100.0,37.6954,37.7035,37.5735,37.5735,11100.0
2007-11-13 14:10:00,46.22,46.34,46.2,46.32,9700.0,37.5654,37.6629,37.5491,37.6466,9700.0
2007-11-13 14:15:00,46.31,46.4,46.3,46.37,6900.0,37.6385,37.7117,37.6304,37.6873,6900.0
2007-11-13 14:20:00,46.39,46.41,46.29,46.29,12300.0,37.7035,37.7198,37.6223,37.6223,12300.0
2007-11-13 14:25:00,46.3,46.33,46.21,46.22,14900.0,37.6304,37.6548,37.5572,37.5654,14900.0
2007-11-13 14:30:00,46.24,46.24,46.18,46.21,15500.0,37.5816,37.5816,37.5329,37.5572,15500.0
2007-11-13 14:35:00,46.21,46.33,46.2,46.27,17700.0,37.5572,37.6548,37.5491,37.606,17700.0
2007-11-13 14:40:00,46.27,46.27,46.22,46.25,18300.0,37.606,37.606,37.5654,37.5898,18300.0
2007-11-13 14:45:00,46.25,46.31,46.24,46.29,13400.0,37.5898,37.6385,37.5816,37.6223,13400.0
2007-11-13 14:50:00,46.32,46.32,46.26,46.31,10900.0,37.6466,37.6466,37.5979,37.6385,10900.0
2007-11-13 14:55:00,46.31,46.33,46.27,46.29,6400.0,37.6385,37.6548,37.606,37.6223,6400.0
2007-11-13 15:00:00,46.33,46.41,46.33,46.35,25600.0,37.6548,37.7198,37.6548,37.671,25600.0
2007-11-13 15:05:00,46.35,46.52,46.32,46.51,39000.0,37.671,37.8092,37.6466,37.8011,39000.0
2007-11-13 15:10:00,46.5,46.6,46.5,46.54,15000.0,37.7929,37.8742,37.7929,37.8255,15000.0
2007-11-13 15:15:00,46.53,46.56,46.41,46.51,21900.0,37.8173,37.8417,37.7198,37.8011,21900.0
2007-11-13 15:20:00,46.5,46.51,46.42,46.43,21600.0,37.7929,37.8011,37.7279,37.736,21600.0
2007-11-13 15:25:00,46.42,46.44,46.29,46.3,11800.0,37.7279,37.7442,37.6223,37.6304,11800.0
2007-11-13 15:30:00,46.29,46.38,46.27,46.38,28800.0,37.6223,37.6954,37.606,37.6954,28800.0
2007-11-13 15:35:00,46.36,46.49,46.31,46.48,21000.0,37.6792,37.7848,37.6385,37.7767,21000.0
2007-11-13 15:40:00,46.47,46.63,46.47,46.57,32700.0,37.7686,37.8986,37.7686,37.8498,32700.0
2007-11-13 15:45:00,46.57,46.64,46.53,46.64,20700.0,37.8498,37.9067,37.8173,37.9067,20700.0
2007-11-13 15:50:00,46.63,46.64,46.59,46.62,25000.0,37.8986,37.9067,37.8661,37.8905,25000.0
2007-11-13 15:55:00,46.62,46.68,46.57,46.57,35000.0,37.8905,37.9392,37.8498,37.8498,35000.0
2007-11-14 09:30:00,46.78,46.99,46.7,46.94,20100.0,38.0205,38.1912,37.9555,38.1506,20100.0
2007-11-14 09:35:00,46.9,47.09,46.83,46.83,11100.0,38.118,38.2725,38.0611,38.0611,11100.0
2007-11-14 09:40:00,46.83,46.92,46.71,46.71,12600.0,38.0611,38.1343,37.9636,37.9636,12600.0
2007-11-14 09:45:00,46.72,46.83,46.64,46.81,11700.0,37.9717,38.0611,37.9067,38.0449,11700.0
2007-11-14 09:50:00,46.81,46.81,46.62,46.7,18800.0,38.0449,38.0449,37.8905,37.9555,18800.0
2007-11-14 09:55:00,46.72,46.74,46.61,46.61,13400.0,37.9717,37.988,37.8823,37.8823,13400.0
2007-11-14 10:00:00,46.61,46.85,46.61,46.75,12100.0,37.8823,38.0774,37.8823,37.9961,12100.0
2007-11-14 10:05:00,46.73,46.79,46.69,46.73,6800.0,37.9799,38.0286,37.9474,37.9799,6800.0
2007-11-14 10:10:00,46.72,46.83,46.69,46.8,7400.0,37.9717,38.0611,37.9474,38.0368,7400.0
2007-11-14 10:15:00,46.85,46.95,46.83,46.91,8800.0,38.0774,38.1587,38.0611,38.1262,8800.0
2007-11-14 10:20:00,46.93,47.11,46.93,47.0,18300.0,38.1424,38.2887,38.1424,38.1993,18300.0
2007-11-14 10:25:00,46.99,47.07,46.94,47.03,15100.0,38.1912,38.2562,38.1506,38.2237,15100.0
2007-11-14 10:30:00,47.04,47.04,46.92,47.0,14500.0,38.2318,38.2318,38.1343,38.1993,14500.0
2007-11-14 10:35:00,47.0,47.09,46.98,47.02,15000.0,38.1993,38.2725,38.1831,38.2156,15000.0
2007-11-14 10:40:00,47.03,47.04,46.97,46.98,7500.0,38.2237,38.2318,38.1749,38.1831,7500.0
2007-11-14 10:45:00,46.98,47.08,46.98,47.08,10100.0,38.1831,38.2643,38.1831,38.2643,10100.0
2007-11-14 10:50:00,47.1,47.1,47.05,47.05,5900.0,38.2806,38.2806,38.24,38.24,5900.0
2007-11-14 10:55:00,47.03,47.04,46.98,46.98,4100.0,38.2237,38.2318,38.1831,38.1831,4100.0
2007-11-14 11:00:00,46.98,47.1,46.95,47.1,12200.0,38.1831,38.2806,38.1587,38.2806,12200.0
2007-11-14 11:05:00,47.08,47.1,46.96,46.96,13000.0,38.2643,38.2806,38.1668,38.1668,13000.0
2007-11-14 11:10:00,46.96,47.04,46.9,46.93,19100.0,38.1668,38.2318,38.118,38.1424,19100.0
2007-11-14 11:15:00,46.95,47.15,46.95,47.13,11000.0,38.1587,38.3212,38.1587,38.305,11000.0
2007-11-14 11:20:00,47.14,47.29,47.12,47.26,21400.0,38.3131,38.435,38.2968,38.4106,21400.0
2007-11-14 11:25:00,47.3,47.3,47.23,47.27,18600.0,38.4431,38.4431,38.3863,38.4188,18600.0
2007-11-14 11:30:00,47.26,47.28,47.22,47.27,10100.0,38.4106,38.4269,38.3781,38.4188,10100.0
2007-11-14 11:35:00,47.26,47.28,47.17,47.23,7800.0,38.4106,38.4269,38.3375,38.3863,7800.0
2007-11-14 11:40:00,47.22,47.33,47.19,47.29,7400.0,38.3781,38.4675,38.3537,38.435,7400.0
2007-11-14 11:45:00,47.26,47.31,47.24,47.3,5800.0,38.4106,38.4513,38.3944,38.4431,5800.0
2007-11-14 11:50:00,47.31,47.39,47.31,47.38,14600.0,38.4513,38.5163,38.4513,38.5082,14600.0
2007-11-14 11:55:00,47.37,47.43,47.36,47.4,10000.0,38.5,38.5488,38.4919,38.5244,10000.0
2007-11-14 12:00:00,47.38,47.38,47.33,47.33,7100.0,38.5082,38.5082,38.4675,38.4675,7100.0
2007-11-14 12:05:00,47.34,47.35,47.29,47.29,4700.0,38.4757,38.4838,38.435,38.435,4700.0
2007-11-14 12:10:00,47.29,47.38,47.29,47.37,10800.0,38.435,38.5082,38.435,38.5,10800.0
2007-11-14 12:15:00,47.35,47.35,47.29,47.29,4600.0,38.4838,38.4838,38.435,38.435,4600.0
2007-11-14 12:20:00,47.31,47.37,47.3,47.36,6000.0,38.4513,38.5,38.4431,38.4919,6000.0
2007-11-14 12:25:00,47.37,47.44,47.37,47.38,7000.0,38.5,38.5569,38.5,38.5082,7000.0
2007-11-14 12:30:00,47.39,47.4,47.37,47.37,2400.0,38.5163,38.5244,38.5,38.5,2400.0
2007-11-14 12:35:00,47.38,47.41,47.37,47.38,3700.0,38.5082,38.5325,38.5,38.5082,3700.0
2007-11-14 12:40:00,47.39,47.4,47.27,47.27,12100.0,38.5163,38.5244,38.4188,38.4188,12100.0
2007-11-14 12:45:00,47.27,47.29,47.24,47.24,5700.0,38.4188,38.435,38.3944,38.3944,5700.0
2007-11-14 12:50:00,47.26,47.26,47.21,47.23,4400.0,38.4106,38.4106,38.37,38.3863,4400.0
2007-11-14 12:55:00,47.21,47.27,47.21,47.24,9600.0,38.37,38.4188,38.37,38.3944,9600.0
2007-11-14 13:00:00,47.22,47.32,47.22,47.3,11900.0,38.3781,38.4594,38.3781,38.4431,11900.0
2007-11-14 13:05:00,47.29,47.31,47.27,47.28,5300.0,38.435,38.4513,38.4188,38.4269,5300.0
2007-11-14 13:10:00,47.27,47.4,47.25,47.39,8000.0,38.4188,38.5244,38.4025,38.5163,8000.0
2007-11-14 13:15:00,47.38,47.38,47.32,47.32,2300.0,38.5082,38.5082,38.4594,38.4594,2300.0
2007-11-14 13:20:00,47.33,47.41,47.31,47.41,8200.0,38.4675,38.5325,38.4513,38.5325,8200.0
2007-11-14 13:25:00,47.41,47.47,47.41,47.42,6900.0,38.5325,38.5813,38.5325,38.5407,6900.0
2007-11-14 13:30:00,47.41,47.48,47.36,47.48,6500.0,38.5325,38.5894,38.4919,38.5894,6500.0
2007-11-14 13:35:00,47.47,47.48,47.41,47.41,6600.0,38.5813,38.5894,38.5325,38.5325,6600.0
2007-11-14 13:40:00,47.41,47.45,47.39,47.42,4700.0,38.5325,38.5651,38.5163,38.5407,4700.0
2007-11-14 13:45:00,47.41,47.42,47.34,47.42,13000.0,38.5325,38.5407,38.4757,38.5407,13000.0
2007-11-14 13:50:00,47.42,47.43,47.34,47.42,9700.0,38.5407,38.5488,38.4757,38.5407,9700.0
2007-11-14 13:55:00,47.41,47.41,47.3,47.3,26100.0,38.5325,38.5325,38.4431,38.4431,26100.0
2007-11-14 14:00:00,47.3,47.3,47.25,47.27,7700.0,38.4431,38.4431,38.4025,38.4188,7700.0
2007-11-14 14:05:00,47.28,47.31,47.25,47.27,4300.0,38.4269,38.4513,38.4025,38.4188,4300.0
2007-11-14 14:10:00,47.29,47.38,47.27,47.37,9900.0,38.435,38.5082,38.4188,38.5,9900.0
2007-11-14 14:15:00,47.4,47.46,47.33,47.44,8600.0,38.5244,38.5732,38.4675,38.5569,8600.0
2007-11-14 14:20:00,47.42,47.44,47.39,47.4,4800.0,38.5407,38.5569,38.5163,38.5244,4800.0
2007-11-14 14:25:00,47.38,47.44,47.34,47.34,7500.0,38.5082,38.5569,38.4757,38.4757,7500.0
2007-11-14 14:30:00,47.32,47.37,47.28,47.32,13500.0,38.4594,38.5,38.4269,38.4594,13500.0
2007-11-14 14:35:00,47.32,47.41,47.32,47.38,6000.0,38.4594,38.5325,38.4594,38.5082,6000.0
2007-11-14 14:40:00,47.38,47.4,47.33,47.36,6800.0,38.5082,38.5244,38.4675,38.4919,6800.0
2007-11-14 14:45:00,47.35,47.39,47.29,47.34,5500.0,38.4838,38.5163,38.435,38.4757,5500.0
2007-11-14 14:50:00,47.35,47.39,47.34,47.34,4700.0,38.4838,38.5163,38.4757,38.4757,4700.0
2007-11-14 14:55:00,47.34,47.38,47.3,47.31,7900.0,38.4757,38.5082,38.4431,38.4513,7900.0
2007-11-14 15:00:00,47.3,47.35,47.28,47.29,16000.0,38.4431,38.4838,38.4269,38.435,16000.0
2007-11-14 15:05:00,47.3,47.39,47.3,47.38,9700.0,38.4431,38.5163,38.4431,38.5082,9700.0
2007-11-14 15:10:00,47.37,47.43,47.35,47.36,8700.0,38.5,38.5488,38.4838,38.4919,8700.0
2007-11-14 15:15:00,47.36,47.41,47.34,47.37,9000.0,38.4919,38.5325,38.4757,38.5,9000.0
2007-11-14 15:20:00,47.37,47.48,47.33,47.48,9500.0,38.5,38.5894,38.4675,38.5894,9500.0
2007-11-14 15:25:00,47.46,47.46,47.37,47.42,5700.0,38.5732,38.5732,38.5,38.5407,5700.0
2007-11-14 15:30:00,47.4,47.4,47.3,47.34,11100.0,38.5244,38.5244,38.4431,38.4757,11100.0
2007-11-14 15:35:00,47.35,47.35,47.19,47.23,27400.0,38.4838,38.4838,38.3537,38.3863,27400.0
2007-11-14 15:40:00,47.23,47.31,47.18,47.29,37700.0,38.3863,38.4513,38.3456,38.435,37700.0
2007-11-14 15:45:00,47.3,47.31,47.22,47.26,33000.0,38.4431,38.4513,38.3781,38.4106,33000.0
2007-11-14 15:50:00,47.25,47.25,47.05,47.1,26600.0,38.4025,38.4025,38.24,38.2806,26600.0
2007-11-14 15:55:00,47.11,47.17,47.08,47.09,48700.0,38.2887,38.3375,38.2643,38.2725,48700.0
2007-11-15 09:30:00,47.09,47.09,46.83,46.86,8800.0,38.2725,38.2725,38.0611,38.0855,8800.0
2007-11-15 09:35:00,46.86,46.89,46.7,46.82,6900.0,38.0855,38.1099,37.9555,38.053,6900.0
2007-11-15 09:40:00,46.82,47.07,46.78,46.78,7900.0,38.053,38.2562,38.0205,38.0205,7900.0
2007-11-15 09:45:00,46.76,46.79,46.61,46.68,10300.0,38.0043,38.0286,37.8823,37.9392,10300.0
2007-11-15 09:50:00,46.66,46.72,46.58,46.65,17400.0,37.923,37.9717,37.858,37.9149,17400.0
2007-11-15 09:55:00,46.65,46.75,46.6,46.61,9200.0,37.9149,37.9961,37.8742,37.8823,9200.0
2007-11-15 10:00:00,46.61,46.64,46.51,46.6,11300.0,37.8823,37.9067,37.8011,37.8742,11300.0
2007-11-15 10:05:00,46.61,46.78,46.57,46.77,11700.0,37.8823,38.0205,37.8498,38.0124,11700.0
2007-11-15 10:10:00,46.77,46.84,46.74,46.84,9600.0,38.0124,38.0693,37.988,38.0693,9600.0
2007-11-15 10:15:00,46.83,46.93,46.81,46.93,8000.0,38.0611,38.1424,38.0449,38.1424,8000.0
2007-11-15 10:20:00,46.92,46.93,46.77,46.8,8000.0,38.1343,38.1424,38.0124,38.0368,8000.0
2007-11-15 10:25:00,46.78,46.88,46.78,46.86,3600.0,38.0205,38.1018,38.0205,38.0855,3600.0
2007-11-15 10:30:00,46.87,46.91,46.76,46.83,11800.0,38.0937,38.1262,38.0043,38.0611,11800.0
2007-11-15 10:35:00,46.83,46.98,46.83,46.96,7300.0,38.0611,38.1831,38.0611,38.1668,7300.0
2007-11-15 10:40:00,46.94,46.94,46.85,46.87,3800.0,38.1506,38.1506,38.0774,38.0937,3800.0
2007-11-15 10:45:00,46.86,46.95,46.86,46.95,5900.0,38.0855,38.1587,38.0855,38.1587,5900.0
2007-11-15 10:50:00,46.97,46.97,46.93,46.94,3300.0,38.1749,38.1749,38.1424,38.1506,3300.0
2007-11-15 10:55:00,46.94,46.99,46.94,46.98,5400.0,38.1506,38.1912,38.1506,38.1831,5400.0
2007-11-15 11:00:00,46.99,47.11,46.97,47.05,14400.0,38.1912,38.2887,38.1749,38.24,14400.0
2007-11-15 11:05:00,47.05,47.14,47.02,47.14,7300.0,38.24,38.3131,38.2156,38.3131,7300.0
2007-11-15 11:10:00,47.13,47.29,47.13,47.27,22300.0,38.305,38.435,38.305,38.4188,22300.0
2007-11-15 11:15:00,47.27,47.27,47.2,47.2,8100.0,38.4188,38.4188,38.3619,38.3619,8100.0
2007-11-15 11:20:00,47.2,47.22,47.19,47.2,4900.0,38.3619,38.3781,38.3537,38.3619,4900.0
2007-11-15 11:25:00,47.2,47.22,47.18,47.18,9500.0,38.3619,38.3781,38.3456,38.3456,9500.0
2007-11-15 11:30:00,47.18,47.18,47.08,47.12,28100.0,38.3456,38.3456,38.2643,38.2968,28100.0
2007-11-15 11:35:00,47.12,47.17,47.12,47.12,12400.0,38.2968,38.3375,38.2968,38.2968,12400.0
2007-11-15 11:40:00,47.12,47.14,47.1,47.13,9600.0,38.2968,38.3131,38.2806,38.305,9600.0
2007-11-15 11:45:00,47.14,47.19,47.13,47.19,5300.0,38.3131,38.3537,38.305,38.3537,5300.0
2007-11-15 11:50:00,47.21,47.22,47.1,47.16,24600.0,38.37,38.3781,38.2806,38.3294,24600.0
2007-11-15 11:55:00,47.16,47.26,47.14,47.23,12900.0,38.3294,38.4106,38.3131,38.3863,12900.0
2007-11-15 12:00:00,47.21,47.3,47.17,47.18,14100.0,38.37,38.4431,38.3375,38.3456,14100.0
2007-11-15 12:05:00,47.19,47.28,47.17,47.28,9500.0,38.3537,38.4269,38.3375,38.4269,9500.0
2007-11-15 12:10:00,47.3,47.32,47.23,47.23,11500.0,38.4431,38.4594,38.3863,38.3863,11500.0
2007-11-15 12:15:00,47.23,47.32,47.22,47.24,16100.0,38.3863,38.4594,38.3781,38.3944,16100.0
2007-11-15 12:20:00,47.24,47.28,47.22,47.26,16800.0,38.3944,38.4269,38.3781,38.4106,16800.0
2007-11-15 12:25:00,47.26,47.27,47.2,47.2,14200.0,38.4106,38.4188,38.3619,38.3619,14200.0
2007-11-15 12:30:00,47.21,47.25,47.18,47.19,30800.0,38.37,38.4025,38.3456,38.3537,30800.0
2007-11-15 12:35:00,47.2,47.21,47.17,47.17,9100.0,38.3619,38.37,38.3375,38.3375,9100.0
2007-11-15 12:40:00,47.17,47.17,47.06,47.07,14300.0,38.3375,38.3375,38.2481,38.2562,14300.0
2007-11-15 12:45:00,47.06,47.09,47.02,47.06,12300.0,38.2481,38.2725,38.2156,38.2481,12300.0
2007-11-15 12:50:00,47.06,47.13,47.06,47.07,11800.0,38.2481,38.305,38.2481,38.2562,11800.0
2007-11-15 12:55:00,47.05,47.1,47.05,47.07,3500.0,38.24,38.2806,38.24,38.2562,3500.0
2007-11-15 13:00:00,47.07,47.14,47.04,47.12,10500.0,38.2562,38.3131,38.2318,38.2968,10500.0
2007-11-15 13:05:00,47.14,47.15,47.11,47.15,17700.0,38.3131,38.3212,38.2887,38.3212,17700.0
2007-11-15 13:10:00,47.15,47.17,47.1,47.14,16200.0,38.3212,38.3375,38.2806,38.3131,16200.0
2007-11-15 13:15:00,47.13,47.14,47.1,47.1,4800.0,38.305,38.3131,38.2806,38.2806,4800.0
2007-11-15 13:20:00,47.1,47.12,47.08,47.1,8800.0,38.2806,38.2968,38.2643,38.2806,8800.0
2007-11-15 13:25:00,47.1,47.19,47.09,47.13,7400.0,38.2806,38.3537,38.2725,38.305,7400.0
2007-11-15 13:30:00,47.12,47.2,47.11,47.18,5200.0,38.2968,38.3619,38.2887,38.3456,5200.0
2007-11-15 13:35:00,47.16,47.16,47.08,47.08,10000.0,38.3294,38.3294,38.2643,38.2643,10000.0
2007-11-15 13:40:00,47.08,47.13,47.04,47.07,14300.0,38.2643,38.305,38.2318,38.2562,14300.0
2007-11-15 13:45:00,47.07,47.09,47.03,47.03,3700.0,38.2562,38.2725,38.2237,38.2237,3700.0
2007-11-15 13:50:00,47.03,47.03,46.91,46.91,6600.0,38.2237,38.2237,38.1262,38.1262,6600.0
2007-11-15 13:55:00,46.9,46.92,46.83,46.89,8500.0,38.118,38.1343,38.0611,38.1099,8500.0
2007-11-15 14:00:00,46.88,46.88,46.75,46.78,11800.0,38.1018,38.1018,37.9961,38.0205,11800.0
2007-11-15 14:05:00,46.76,46.82,46.72,46.81,19000.0,38.0043,38.053,37.9717,38.0449,19000.0
2007-11-15 14:10:00,46.81,46.89,46.75,46.78,15600.0,38.0449,38.1099,37.9961,38.0205,15600.0
2007-11-15 14:15:00,46.78,46.88,46.78,46.83,7300.0,38.0205,38.1018,38.0205,38.0611,7300.0
2007-11-15 14:20:00,46.83,46.87,46.78,46.8,8700.0,38.0611,38.0937,38.0205,38.0368,8700.0
2007-11-15 14:25:00,46.79,46.85,46.77,46.82,10000.0,38.0286,38.0774,38.0124,38.053,10000.0
2007-11-15 14:30:00,46.8,46.94,46.8,46.94,11400.0,38.0368,38.1506,38.0368,38.1506,11400.0
2007-11-15 14:35:00,46.93,46.96,46.87,46.92,11300.0,38.1424,38.1668,38.0937,38.1343,11300.0
2007-11-15 14:40:00,46.94,46.95,46.64,46.66,14100.0,38.1506,38.1587,37.9067,37.923,14100.0
2007-11-15 14:45:00,46.67,46.72,46.66,46.68,14600.0,37.9311,37.9717,37.923,37.9392,14600.0
2007-11-15 14:50:00,46.68,46.68,46.35,46.35,44200.0,37.9392,37.9392,37.671,37.671,44200.0
2007-11-15 14:55:00,46.36,46.44,46.35,46.36,24300.0,37.6792,37.7442,37.671,37.6792,24300.0
2007-11-15 15:00:00,46.38,46.47,46.38,46.45,15700.0,37.6954,37.7686,37.6954,37.7523,15700.0
2007-11-15 15:05:00,46.44,46.45,46.33,46.34,12300.0,37.7442,37.7523,37.6548,37.6629,12300.0
2007-11-15 15:10:00,46.35,46.35,46.2,46.25,29400.0,37.671,37.671,37.5491,37.5898,29400.0
2007-11-15 15:15:00,46.25,46.31,46.24,46.27,30200.0,37.5898,37.6385,37.5816,37.606,30200.0
2007-11-15 15:20:00,46.27,46.39,46.25,46.38,26700.0,37.606,37.7035,37.5898,37.6954,26700.0
2007-11-15 15:25:00,46.38,46.47,46.33,46.35,22300.0,37.6954,37.7686,37.6548,37.671,22300.0
2007-11-15 15:30:00,46.34,46.36,46.13,46.13,30500.0,37.6629,37.6792,37.4922,37.4922,30500.0
2007-11-15 15:35:00,46.13,46.16,45.99,46.11,42900.0,37.4922,37.5166,37.3784,37.476,42900.0
2007-11-15 15:40:00,46.11,46.26,46.08,46.23,31900.0,37.476,37.5979,37.4516,37.5735,31900.0
2007-11-15 15:45:00,46.24,46.45,46.23,46.35,49100.0,37.5816,37.7523,37.5735,37.671,49100.0
2007-11-15 15:50:00,46.34,46.35,46.19,46.27,32000.0,37.6629,37.671,37.541,37.606,32000.0
2007-11-15 15:55:00,46.27,46.38,46.24,46.36,47500.0,37.606,37.6954,37.5816,37.6792,47500.0
2007-11-16 09:30:00,46.68,46.83,46.47,46.57,95100.0,37.9392,38.0611,37.7686,37.8498,95100.0
2007-11-16 09:35:00,46.61,46.69,46.38,46.61,7800.0,37.8823,37.9474,37.6954,37.8823,7800.0
2007-11-16 09:40:00,46.66,46.76,46.59,46.59,11000.0,37.923,38.0043,37.8661,37.8661,11000.0
2007-11-16 09:45:00,46.52,46.52,46.35,46.44,7500.0,37.8092,37.8092,37.671,37.7442,7500.0
2007-11-16 09:50:00,46.46,46.56,46.38,46.4,7300.0,37.7604,37.8417,37.6954,37.7117,7300.0
2007-11-16 09:55:00,46.35,46.45,46.27,46.27,7800.0,37.671,37.7523,37.606,37.606,7800.0
2007-11-16 10:00:00,46.27,46.31,46.11,46.11,13200.0,37.606,37.6385,37.476,37.476,13200.0
2007-11-16 10:05:00,46.11,46.31,46.08,46.31,23200.0,37.476,37.6385,37.4516,37.6385,23200.0
2007-11-16 10:10:00,46.31,46.4,46.23,46.31,25200.0,37.6385,37.7117,37.5735,37.6385,25200.0
2007-11-16 10:15:00,46.29,46.44,46.26,46.41,12900.0,37.6223,37.7442,37.5979,37.7198,12900.0
2007-11-16 10:20:00,46.41,46.43,46.31,46.36,9500.0,37.7198,37.736,37.6385,37.6792,9500.0
2007-11-16 10:25:00,46.39,46.4,46.23,46.23,16600.0,37.7035,37.7117,37.5735,37.5735,16600.0
2007-11-16 10:30:00,46.2,46.31,46.2,46.3,11800.0,37.5491,37.6385,37.5491,37.6304,11800.0
2007-11-16 10:35:00,46.28,46.31,46.2,46.25,27000.0,37.6141,37.6385,37.5491,37.5898,27000.0
2007-11-16 10:40:00,46.26,46.37,46.26,46.35,7400.0,37.5979,37.6873,37.5979,37.671,7400.0
2007-11-16 10:45:00,46.34,46.39,46.25,46.38,9700.0,37.6629,37.7035,37.5898,37.6954,9700.0
2007-11-16 10:50:00,46.38,46.46,46.35,46.36,10300.0,37.6954,37.7604,37.671,37.6792,10300.0
2007-11-16 10:55:00,46.36,46.46,46.33,46.41,17400.0,37.6792,37.7604,37.6548,37.7198,17400.0
2007-11-16 11:00:00,46.4,46.6,46.4,46.56,27400.0,37.7117,37.8742,37.7117,37.8417,27400.0
2007-11-16 11:05:00,46.58,46.68,46.58,46.66,15400.0,37.858,37.9392,37.858,37.923,15400.0
2007-11-16 11:10:00,46.66,46.66,46.57,46.6,13900.0,37.923,37.923,37.8498,37.8742,13900.0
2007-11-16 11:15:00,46.6,46.7,46.57,46.7,9600.0,37.8742,37.9555,37.8498,37.9555,9600.0
2007-11-16 11:20:00,46.7,46.74,46.68,46.68,13800.0,37.9555,37.988,37.9392,37.9392,13800.0
2007-11-16 11:25:00,46.68,46.68,46.39,46.4,17000.0,37.9392,37.9392,37.7035,37.7117,17000.0
2007-11-16 11:30:00,46.38,46.59,46.38,46.59,20100.0,37.6954,37.8661,37.6954,37.8661,20100.0
2007-11-16 11:35:00,46.6,46.71,46.6,46.65,6600.0,37.8742,37.9636,37.8742,37.9149,6600.0
2007-11-16 11:40:00,46.65,46.76,46.63,46.65,12700.0,37.9149,38.0043,37.8986,37.9149,12700.0
2007-11-16 11:45:00,46.62,46.69,46.55,46.69,6300.0,37.8905,37.9474,37.8336,37.9474,6300.0
2007-11-16 11:50:00,46.7,46.83,46.69,46.83,12200.0,37.9555,38.0611,37.9474,38.0611,12200.0
2007-11-16 11:55:00,46.81,46.81,46.66,46.7,12700.0,38.0449,38.0449,37.923,37.9555,12700.0
2007-11-16 12:00:00,46.69,46.71,46.69,46.7,8800.0,37.9474,37.9636,37.9474,37.9555,8800.0
2007-11-16 12:05:00,46.7,46.72,46.69,46.72,35800.0,37.9555,37.9717,37.9474,37.9717,35800.0
2007-11-16 12:10:00,46.72,46.74,46.69,46.72,12200.0,37.9717,37.988,37.9474,37.9717,12200.0
2007-11-16 12:15:00,46.71,46.74,46.64,46.69,29200.0,37.9636,37.988,37.9067,37.9474,29200.0
2007-11-16 12:20:00,46.69,46.7,46.64,46.67,11200.0,37.9474,37.9555,37.9067,37.9311,11200.0
2007-11-16 12:25:00,46.67,46.68,46.62,46.64,14200.0,37.9311,37.9392,37.8905,37.9067,14200.0
2007-11-16 12:30:00,46.63,46.64,46.51,46.59,10000.0,37.8986,37.9067,37.8011,37.8661,10000.0
2007-11-16 12:35:00,46.58,46.62,46.44,46.47,40900.0,37.858,37.8905,37.7442,37.7686,40900.0
2007-11-16 12:40:00,46.51,46.57,46.4,46.46,20300.0,37.8011,37.8498,37.7117,37.7604,20300.0
2007-11-16 12:45:00,46.45,46.46,46.41,46.42,14400.0,37.7523,37.7604,37.7198,37.7279,14400.0
2007-11-16 12:50:00,46.42,46.44,46.41,46.44,10300.0,37.7279,37.7442,37.7198,37.7442,10300.0
2007-11-16 12:55:00,46.44,46.45,46.35,46.4,13600.0,37.7442,37.7523,37.671,37.7117,13600.0
2007-11-16 13:00:00,46.4,46.5,46.4,46.41,7000.0,37.7117,37.7929,37.7117,37.7198,7000.0
2007-11-16 13:05:00,46.45,46.51,46.44,46.47,12400.0,37.7523,37.8011,37.7442,37.7686,12400.0
2007-11-16 13:10:00,46.46,46.48,46.4,46.4,15300.0,37.7604,37.7767,37.7117,37.7117,15300.0
2007-11-16 13:15:00,46.4,46.46,46.4,46.43,9900.0,37.7117,37.7604,37.7117,37.736,9900.0
2007-11-16 13:20:00,46.45,46.46,46.4,46.42,6600.0,37.7523,37.7604,37.7117,37.7279,6600.0
2007-11-16 13:25:00,46.41,46.41,46.29,46.34,34600.0,37.7198,37.7198,37.6223,37.6629,34600.0
2007-11-16 13:30:00,46.33,46.64,46.3,46.35,39600.0,37.6548,37.9067,37.6304,37.671,39600.0
2007-11-16 13:35:00,46.35,46.35,46.29,46.33,16200.0,37.671,37.671,37.6223,37.6548,16200.0
2007-11-16 13:40:00,46.33,46.47,46.32,46.42,22900.0,37.6548,37.7686,37.6466,37.7279,22900.0
2007-11-16 13:45:00,46.42,46.42,46.36,46.38,16700.0,37.7279,37.7279,37.6792,37.6954,16700.0
2007-11-16 13:50:00,46.38,46.38,46.28,46.3,20100.0,37.6954,37.6954,37.6141,37.6304,20100.0
2007-11-16 13:55:00,46.29,46.3,46.22,46.28,18600.0,37.6223,37.6304,37.5654,37.6141,18600.0
2007-11-16 14:00:00,46.28,46.3,46.18,46.26,7700.0,37.6141,37.6304,37.5329,37.5979,7700.0
2007-11-16 14:05:00,46.26,46.26,46.14,46.18,21100.0,37.5979,37.5979,37.5004,37.5329,21100.0
2007-11-16 14:10:00,46.18,46.18,45.99,46.0,37400.0,37.5329,37.5329,37.3784,37.3866,37400.0
2007-11-16 14:15:00,46.0,46.05,45.96,46.02,20000.0,37.3866,37.4272,37.3541,37.4028,20000.0
2007-11-16 14:20:00,46.02,46.04,45.95,45.98,27300.0,37.4028,37.4191,37.3459,37.3703,27300.0
2007-11-16 14:25:00,46.0,46.1,45.97,46.09,35100.0,37.3866,37.4678,37.3622,37.4597,35100.0
2007-11-16 14:30:00,46.1,46.1,45.95,45.98,37300.0,37.4678,37.4678,37.3459,37.3703,37300.0
2007-11-16 14:35:00,45.99,46.01,45.85,45.88,19400.0,37.3784,37.3947,37.2647,37.289,19400.0
2007-11-16 14:40:00,45.87,45.95,45.87,45.94,10500.0,37.2809,37.3459,37.2809,37.3378,10500.0
2007-11-16 14:45:00,45.95,45.95,45.87,45.91,19500.0,37.3459,37.3459,37.2809,37.3134,19500.0
2007-11-16 14:50:00,45.91,45.94,45.83,45.85,32100.0,37.3134,37.3378,37.2484,37.2647,32100.0
2007-11-16 14:55:00,45.85,45.93,45.8,45.93,33600.0,37.2647,37.3297,37.224,37.3297,33600.0
2007-11-16 15:00:00,45.92,45.93,45.8,45.8,29200.0,37.3215,37.3297,37.224,37.224,29200.0
2007-11-16 15:05:00,45.8,45.97,45.78,45.88,61700.0,37.224,37.3622,37.2078,37.289,61700.0
2007-11-16 15:10:00,45.87,45.95,45.83,45.85,24400.0,37.2809,37.3459,37.2484,37.2647,24400.0
2007-11-16 15:15:00,45.85,45.86,45.78,45.85,31500.0,37.2647,37.2728,37.2078,37.2647,31500.0
2007-11-16 15:20:00,45.85,45.88,45.84,45.88,13800.0,37.2647,37.289,37.2565,37.289,13800.0
2007-11-16 15:25:00,45.88,45.92,45.84,45.88,40100.0,37.289,37.3215,37.2565,37.289,40100.0
2007-11-16 15:30:00,45.86,45.94,45.75,45.77,35200.0,37.2728,37.3378,37.1834,37.1996,35200.0
2007-11-16 15:35:00,45.77,45.88,45.74,45.82,22300.0,37.1996,37.289,37.1753,37.2403,22300.0
2007-11-16 15:40:00,45.84,46.0,45.83,45.96,34300.0,37.2565,37.3866,37.2484,37.3541,34300.0
2007-11-16 15:45:00,45.99,46.08,45.95,46.08,77100.0,37.3784,37.4516,37.3459,37.4516,77100.0
2007-11-16 15:50:00,46.07,46.15,46.0,46.15,26400.0,37.4435,37.5085,37.3866,37.5085,26400.0
2007-11-16 15:55:00,46.15,46.2,46.03,46.04,59600.0,37.5085,37.5491,37.4109,37.4191,59600.0
2007-11-19 09:30:00,45.71,45.92,45.71,45.82,10700.0,37.1509,37.3215,37.1509,37.2403,10700.0
2007-11-19 09:35:00,45.87,45.94,45.69,45.77,14300.0,37.2809,37.3378,37.1346,37.1996,14300.0
2007-11-19 09:40:00,45.77,45.82,45.58,45.75,19900.0,37.1996,37.2403,37.0452,37.1834,19900.0
2007-11-19 09:45:00,45.79,45.79,45.55,45.61,9900.0,37.2159,37.2159,37.0208,37.0696,9900.0
2007-11-19 09:50:00,45.6,45.68,45.45,45.68,25600.0,37.0615,37.1265,36.9396,37.1265,25600.0
2007-11-19 09:55:00,45.65,45.65,45.46,45.52,11100.0,37.1021,37.1021,36.9477,36.9964,11100.0
2007-11-19 10:00:00,45.52,45.69,45.51,45.65,9000.0,36.9964,37.1346,36.9883,37.1021,9000.0
2007-11-19 10:05:00,45.67,45.76,45.61,45.68,11200.0,37.1184,37.1915,37.0696,37.1265,11200.0
2007-11-19 10:10:00,45.69,45.7,45.59,45.69,12400.0,37.1346,37.1427,37.0533,37.1346,12400.0
2007-11-19 10:15:00,45.66,45.71,45.59,45.68,11300.0,37.1102,37.1509,37.0533,37.1265,11300.0
2007-11-19 10:20:00,45.68,45.72,45.63,45.63,9200.0,37.1265,37.159,37.0858,37.0858,9200.0
2007-11-19 10:25:00,45.65,45.75,45.49,45.51,15200.0,37.1021,37.1834,36.9721,36.9883,15200.0
2007-11-19 10:30:00,45.5,45.5,45.36,45.47,30700.0,36.9802,36.9802,36.8664,36.9558,30700.0
2007-11-19 10:35:00,45.45,45.46,45.37,45.43,15100.0,36.9396,36.9477,36.8745,36.9233,15100.0
2007-11-19 10:40:00,45.43,45.5,45.4,45.46,12800.0,36.9233,36.9802,36.8989,36.9477,12800.0
2007-11-19 10:45:00,45.47,45.59,45.46,45.53,8300.0,36.9558,37.0533,36.9477,37.0046,8300.0
2007-11-19 10:50:00,45.51,45.51,45.38,45.4,9000.0,36.9883,36.9883,36.8827,36.8989,9000.0
2007-11-19 10:55:00,45.41,45.42,45.26,45.29,11900.0,36.907,36.9152,36.7851,36.8095,11900.0
2007-11-19 11:00:00,45.29,45.35,45.26,45.32,18600.0,36.8095,36.8583,36.7851,36.8339,18600.0
2007-11-19 11:05:00,45.33,45.37,45.18,45.19,21600.0,36.842,36.8745,36.7201,36.7282,21600.0
2007-11-19 11:10:00,45.19,45.24,45.11,45.23,12300.0,36.7282,36.7689,36.6632,36.7607,12300.0
2007-11-19 11:15:00,45.24,45.39,45.23,45.37,14200.0,36.7689,36.8908,36.7607,36.8745,14200.0
2007-11-19 11:20:00,45.37,45.52,45.36,45.52,7000.0,36.8745,36.9964,36.8664,36.9964,7000.0
2007-11-19 11:25:00,45.5,45.54,45.39,45.41,6600.0,36.9802,37.0127,36.8908,36.907,6600.0
2007-11-19 11:30:00,45.4,45.48,45.36,45.36,10600.0,36.8989,36.9639,36.8664,36.8664,10600.0
2007-11-19 11:35:00,45.34,45.43,45.33,45.43,12200.0,36.8501,36.9233,36.842,36.9233,12200.0
2007-11-19 11:40:00,45.47,45.59,45.47,45.56,7100.0,36.9558,37.0533,36.9558,37.029,7100.0
2007-11-19 11:45:00,45.55,45.56,45.47,45.52,6500.0,37.0208,37.029,36.9558,36.9964,6500.0
2007-11-19 11:50:00,45.53,45.6,45.51,45.59,12600.0,37.0046,37.0615,36.9883,37.0533,12600.0
2007-11-19 11:55:00,45.58,45.61,45.35,45.35,9800.0,37.0452,37.0696,36.8583,36.8583,9800.0
2007-11-19 12:00:00,45.35,45.48,45.31,45.48,10100.0,36.8583,36.9639,36.8258,36.9639,10100.0
2007-11-19 12:05:00,45.48,45.67,45.48,45.65,15900.0,36.9639,37.1184,36.9639,37.1021,15900.0
2007-11-19 12:10:00,45.64,45.69,45.59,45.62,15400.0,37.094,37.1346,37.0533,37.0777,15400.0
2007-11-19 12:15:00,45.62,45.66,45.6,45.65,11200.0,37.0777,37.1102,37.0615,37.1021,11200.0
2007-11-19 12:20:00,45.65,45.69,45.63,45.66,5600.0,37.1021,37.1346,37.0858,37.1102,5600.0
2007-11-19 12:25:00,45.66,45.66,45.56,45.61,5700.0,37.1102,37.1102,37.029,37.0696,5700.0
2007-11-19 12:30:00,45.59,45.61,45.53,45.58,4300.0,37.0533,37.0696,37.0046,37.0452,4300.0
2007-11-19 12:35:00,45.58,45.63,45.56,45.56,6700.0,37.0452,37.0858,37.029,37.029,6700.0
2007-11-19 12:40:00,45.54,45.64,45.54,45.58,5300.0,37.0127,37.094,37.0127,37.0452,5300.0
2007-11-19 12:45:00,45.58,45.58,45.39,45.47,12800.0,37.0452,37.0452,36.8908,36.9558,12800.0
2007-11-19 12:50:00,45.46,45.46,45.35,45.35,6600.0,36.9477,36.9477,36.8583,36.8583,6600.0
2007-11-19 12:55:00,45.37,45.39,45.28,45.36,10400.0,36.8745,36.8908,36.8014,36.8664,10400.0
2007-11-19 13:00:00,45.37,45.43,45.23,45.23,10700.0,36.8745,36.9233,36.7607,36.7607,10700.0
2007-11-19 13:05:00,45.23,45.27,45.18,45.23,8100.0,36.7607,36.7933,36.7201,36.7607,8100.0
2007-11-19 13:10:00,45.25,45.26,45.12,45.19,7600.0,36.777,36.7851,36.6713,36.7282,7600.0
2007-11-19 13:15:00,45.19,45.26,45.13,45.19,8600.0,36.7282,36.7851,36.6795,36.7282,8600.0
2007-11-19 13:20:00,45.18,45.32,45.16,45.31,12600.0,36.7201,36.8339,36.7039,36.8258,12600.0
2007-11-19 13:25:00,45.33,45.51,45.32,45.47,24900.0,36.842,36.9883,36.8339,36.9558,24900.0
2007-11-19 13:30:00,45.49,45.52,45.34,45.39,34100.0,36.9721,36.9964,36.8501,36.8908,34100.0
2007-11-19 13:35:00,45.39,45.51,45.38,45.51,17100.0,36.8908,36.9883,36.8827,36.9883,17100.0
2007-11-19 13:40:00,45.52,45.52,45.34,45.36,6900.0,36.9964,36.9964,36.8501,36.8664,6900.0
2007-11-19 13:45:00,45.37,45.5,45.34,45.37,14000.0,36.8745,36.9802,36.8501,36.8745,14000.0
2007-11-19 13:50:00,45.38,45.45,45.33,45.33,9800.0,36.8827,36.9396,36.842,36.842,9800.0
2007-11-19 13:55:00,45.31,45.35,45.24,45.26,5800.0,36.8258,36.8583,36.7689,36.7851,5800.0
2007-11-19 14:00:00,45.23,45.37,45.2,45.34,8000.0,36.7607,36.8745,36.7364,36.8501,8000.0
2007-11-19 14:05:00,45.35,45.42,45.28,45.41,8300.0,36.8583,36.9152,36.8014,36.907,8300.0
2007-11-19 14:10:00,45.41,45.47,45.39,45.43,5200.0,36.907,36.9558,36.8908,36.9233,5200.0
2007-11-19 14:15:00,45.42,45.54,45.34,45.54,7000.0,36.9152,37.0127,36.8501,37.0127,7000.0
2007-11-19 14:20:00,45.52,45.56,45.45,45.54,7500.0,36.9964,37.029,36.9396,37.0127,7500.0
2007-11-19 14:25:00,45.53,45.56,45.47,45.52,8900.0,37.0046,37.029,36.9558,36.9964,8900.0
2007-11-19 14:30:00,45.53,45.56,45.39,45.41,6600.0,37.0046,37.029,36.8908,36.907,6600.0
2007-11-19 14:35:00,45.41,45.52,45.41,45.52,5500.0,36.907,36.9964,36.907,36.9964,5500.0
2007-11-19 14:40:00,45.52,45.61,45.51,45.52,12700.0,36.9964,37.0696,36.9883,36.9964,12700.0
2007-11-19 14:45:00,45.51,45.53,45.36,45.41,18500.0,36.9883,37.0046,36.8664,36.907,18500.0
2007-11-19 14:50:00,45.41,45.42,45.24,45.25,17500.0,36.907,36.9152,36.7689,36.777,17500.0
2007-11-19 14:55:00,45.27,45.27,45.22,45.25,19200.0,36.7933,36.7933,36.7526,36.777,19200.0
2007-11-19 15:00:00,45.26,45.26,45.12,45.2,15100.0,36.7851,36.7851,36.6713,36.7364,15100.0
2007-11-19 15:05:00,45.2,45.26,45.19,45.21,10600.0,36.7364,36.7851,36.7282,36.7445,10600.0
2007-11-19 15:10:00,45.19,45.29,45.18,45.22,10900.0,36.7282,36.8095,36.7201,36.7526,10900.0
2007-11-19 15:15:00,45.24,45.31,45.23,45.27,9900.0,36.7689,36.8258,36.7607,36.7933,9900.0
2007-11-19 15:20:00,45.25,45.44,45.24,45.42,14800.0,36.777,36.9314,36.7689,36.9152,14800.0
2007-11-19 15:25:00,45.44,45.49,45.36,45.36,16100.0,36.9314,36.9721,36.8664,36.8664,16100.0
2007-11-19 15:30:00,45.37,45.42,45.28,45.31,16600.0,36.8745,36.9152,36.8014,36.8258,16600.0
2007-11-19 15:35:00,45.29,45.38,45.26,45.27,23200.0,36.8095,36.8827,36.7851,36.7933,23200.0
2007-11-19 15:40:00,45.27,45.27,45.09,45.11,22900.0,36.7933,36.7933,36.647,36.6632,22900.0
2007-11-19 15:45:00,45.13,45.18,45.08,45.15,22100.0,36.6795,36.7201,36.6388,36.6957,22100.0
2007-11-19 15:50:00,45.18,45.23,45.13,45.2,18000.0,36.7201,36.7607,36.6795,36.7364,18000.0
2007-11-19 15:55:00,45.21,45.24,45.16,45.19,35500.0,36.7445,36.7689,36.7039,36.7282,35500.0
2007-11-20 09:30:00,45.25,45.61,45.07,45.6,13400.0,36.777,37.0696,36.6307,37.0615,13400.0
2007-11-20 09:35:00,45.62,45.66,45.37,45.5,12400.0,37.0777,37.1102,36.8745,36.9802,12400.0
2007-11-20 09:40:00,45.58,45.71,45.54,45.7,17000.0,37.0452,37.1509,37.0127,37.1427,17000.0
2007-11-20 09:45:00,45.7,45.77,45.69,45.71,15400.0,37.1427,37.1996,37.1346,37.1509,15400.0
2007-11-20 09:50:00,45.7,45.86,45.62,45.81,13600.0,37.1427,37.2728,37.0777,37.2321,13600.0
2007-11-20 09:55:00,45.82,45.91,45.79,45.84,15700.0,37.2403,37.3134,37.2159,37.2565,15700.0
2007-11-20 10:00:00,45.87,45.97,45.8,45.91,11600.0,37.2809,37.3622,37.224,37.3134,11600.0
2007-11-20 10:05:00,45.9,45.91,45.77,45.91,13100.0,37.3053,37.3134,37.1996,37.3134,13100.0
2007-11-20 10:10:00,45.88,45.88,45.82,45.86,5700.0,37.289,37.289,37.2403,37.2728,5700.0
2007-11-20 10:15:00,45.85,45.92,45.85,45.92,6600.0,37.2647,37.3215,37.2647,37.3215,6600.0
2007-11-20 10:20:00,45.92,45.96,45.89,45.92,4700.0,37.3215,37.3541,37.2972,37.3215,4700.0
2007-11-20 10:25:00,45.9,46.0,45.9,46.0,5200.0,37.3053,37.3866,37.3053,37.3866,5200.0
2007-11-20 10:30:00,45.99,46.02,45.9,46.01,11300.0,37.3784,37.4028,37.3053,37.3947,11300.0
2007-11-20 10:35:00,45.99,46.08,45.96,46.03,9600.0,37.3784,37.4516,37.3541,37.4109,9600.0
2007-11-20 10:40:00,46.03,46.06,45.99,46.05,7700.0,37.4109,37.4353,37.3784,37.4272,7700.0
2007-11-20 10:45:00,46.06,46.14,46.06,46.1,6600.0,37.4353,37.5004,37.4353,37.4678,6600.0
2007-11-20 10:50:00,46.1,46.12,46.06,46.12,6900.0,37.4678,37.4841,37.4353,37.4841,6900.0
2007-11-20 10:55:00,46.11,46.29,46.1,46.29,12400.0,37.476,37.6223,37.4678,37.6223,12400.0
2007-11-20 11:00:00,46.28,46.3,46.2,46.3,8200.0,37.6141,37.6304,37.5491,37.6304,8200.0
2007-11-20 11:05:00,46.35,46.35,46.19,46.21,6800.0,37.671,37.671,37.541,37.5572,6800.0
2007-11-20 11:10:00,46.2,46.27,46.18,46.19,13200.0,37.5491,37.606,37.5329,37.541,13200.0
2007-11-20 11:15:00,46.19,46.24,46.13,46.18,14500.0,37.541,37.5816,37.4922,37.5329,14500.0
2007-11-20 11:20:00,46.19,46.21,46.18,46.19,3700.0,37.541,37.5572,37.5329,37.541,3700.0
2007-11-20 11:25:00,46.2,46.21,46.18,46.2,3100.0,37.5491,37.5572,37.5329,37.5491,3100.0
2007-11-20 11:30:00,46.19,46.25,46.19,46.22,6300.0,37.541,37.5898,37.541,37.5654,6300.0
2007-11-20 11:35:00,46.22,46.23,46.18,46.19,6000.0,37.5654,37.5735,37.5329,37.541,6000.0
2007-11-20 11:40:00,46.19,46.19,46.17,46.18,3500.0,37.541,37.541,37.5247,37.5329,3500.0
2007-11-20 11:45:00,46.17,46.24,46.15,46.2,11400.0,37.5247,37.5816,37.5085,37.5491,11400.0
2007-11-20 11:50:00,46.2,46.26,46.19,46.22,7600.0,37.5491,37.5979,37.541,37.5654,7600.0
2007-11-20 11:55:00,46.21,46.22,46.19,46.21,2800.0,37.5572,37.5654,37.541,37.5572,2800.0
2007-11-20 12:00:00,46.22,46.24,46.15,46.15,9000.0,37.5654,37.5816,37.5085,37.5085,9000.0
2007-11-20 12:05:00,46.14,46.14,46.03,46.03,10100.0,37.5004,37.5004,37.4109,37.4109,10100.0
2007-11-20 12:10:00,46.02,46.02,45.91,45.98,11000.0,37.4028,37.4028,37.3134,37.3703,11000.0
2007-11-20 12:15:00,45.99,45.99,45.95,45.97,3700.0,37.3784,37.3784,37.3459,37.3622,3700.0
2007-11-20 12:20:00,45.95,45.97,45.95,45.95,1600.0,37.3459,37.3622,37.3459,37.3459,1600.0
2007-11-20 12:25:00,45.97,46.03,45.96,45.96,5900.0,37.3622,37.4109,37.3541,37.3541,5900.0
2007-11-20 12:30:00,45.94,45.94,45.82,45.82,30600.0,37.3378,37.3378,37.2403,37.2403,30600.0
2007-11-20 12:35:00,45.82,45.85,45.77,45.84,29200.0,37.2403,37.2647,37.1996,37.2565,29200.0
2007-11-20 12:40:00,45.81,45.81,45.64,45.64,9700.0,37.2321,37.2321,37.094,37.094,9700.0
2007-11-20 12:45:00,45.66,45.71,45.61,45.7,6000.0,37.1102,37.1509,37.0696,37.1427,6000.0
2007-11-20 12:50:00,45.71,45.75,45.7,45.75,16700.0,37.1509,37.1834,37.1427,37.1834,16700.0
2007-11-20 12:55:00,45.75,45.76,45.65,45.74,8000.0,37.1834,37.1915,37.1021,37.1753,8000.0
2007-11-20 13:00:00,45.73,45.73,45.5,45.56,6700.0,37.1671,37.1671,36.9802,37.029,6700.0
2007-11-20 13:05:00,45.56,45.62,45.46,45.46,33300.0,37.029,37.0777,36.9477,36.9477,33300.0
2007-11-20 13:10:00,45.46,45.46,45.3,45.33,15800.0,36.9477,36.9477,36.8176,36.842,15800.0
2007-11-20 13:15:00,45.3,45.44,45.3,45.42,15900.0,36.8176,36.9314,36.8176,36.9152,15900.0
2007-11-20 13:20:00,45.41,45.5,45.4,45.47,15200.0,36.907,36.9802,36.8989,36.9558,15200.0
2007-11-20 13:25:00,45.46,45.46,45.32,45.32,11700.0,36.9477,36.9477,36.8339,36.8339,11700.0
2007-11-20 13:30:00,45.35,45.5,45.35,45.44,10200.0,36.8583,36.9802,36.8583,36.9314,10200.0
2007-11-20 13:35:00,45.46,45.63,45.45,45.58,11900.0,36.9477,37.0858,36.9396,37.0452,11900.0
2007-11-20 13:40:00,45.56,45.56,45.42,45.43,10500.0,37.029,37.029,36.9152,36.9233,10500.0
2007-11-20 13:45:00,45.43,45.5,45.43,45.49,12300.0,36.9233,36.9802,36.9233,36.9721,12300.0
2007-11-20 13:50:00,45.49,45.49,45.38,45.43,9100.0,36.9721,36.9721,36.8827,36.9233,9100.0
2007-11-20 13:55:00,45.44,45.52,45.4,45.41,14700.0,36.9314,36.9964,36.8989,36.907,14700.0
2007-11-20 14:00:00,45.41,45.6,45.29,45.52,35600.0,36.907,37.0615,36.8095,36.9964,35600.0
2007-11-20 14:05:00,45.51,45.51,45.17,45.33,24400.0,36.9883,36.9883,36.712,36.842,24400.0
2007-11-20 14:10:00,45.33,45.43,45.29,45.36,17100.0,36.842,36.9233,36.8095,36.8664,17100.0
2007-11-20 14:15:00,45.36,45.49,45.36,45.45,16300.0,36.8664,36.9721,36.8664,36.9396,16300.0
2007-11-20 14:20:00,45.46,45.51,45.27,45.29,12200.0,36.9477,36.9883,36.7933,36.8095,12200.0
2007-11-20 14:25:00,45.29,45.29,45.1,45.17,16200.0,36.8095,36.8095,36.6551,36.712,16200.0
2007-11-20 14:30:00,45.18,45.29,45.13,45.2,21000.0,36.7201,36.8095,36.6795,36.7364,21000.0
2007-11-20 14:35:00,45.18,45.29,45.12,45.28,14900.0,36.7201,36.8095,36.6713,36.8014,14900.0
2007-11-20 14:40:00,45.28,45.32,45.21,45.21,14600.0,36.8014,36.8339,36.7445,36.7445,14600.0
2007-11-20 14:45:00,45.25,45.47,45.25,45.41,10800.0,36.777,36.9558,36.777,36.907,10800.0
2007-11-20 14:50:00,45.4,45.44,45.26,45.3,13700.0,36.8989,36.9314,36.7851,36.8176,13700.0
2007-11-20 14:55:00,45.28,45.31,45.2,45.24,8100.0,36.8014,36.8258,36.7364,36.7689,8100.0
2007-11-20 15:00:00,45.22,45.29,45.17,45.28,16800.0,36.7526,36.8095,36.712,36.8014,16800.0
2007-11-20 15:05:00,45.27,45.27,45.13,45.27,10700.0,36.7933,36.7933,36.6795,36.7933,10700.0
2007-11-20 15:10:00,45.26,45.33,45.22,45.27,9000.0,36.7851,36.842,36.7526,36.7933,9000.0
2007-11-20 15:15:00,45.27,45.33,45.14,45.15,13700.0,36.7933,36.842,36.6876,36.6957,13700.0
2007-11-20 15:20:00,45.15,45.3,45.15,45.3,13800.0,36.6957,36.8176,36.6957,36.8176,13800.0
2007-11-20 15:25:00,45.3,45.55,45.28,45.48,14300.0,36.8176,37.0208,36.8014,36.9639,14300.0
2007-11-20 15:30:00,45.48,45.72,45.47,45.64,19100.0,36.9639,37.159,36.9558,37.094,19100.0
2007-11-20 15:35:00,45.64,45.75,45.61,45.65,23800.0,37.094,37.1834,37.0696,37.1021,23800.0
2007-11-20 15:40:00,45.65,45.8,45.63,45.69,54000.0,37.1021,37.224,37.0858,37.1346,54000.0
2007-11-20 15:45:00,45.67,45.8,45.64,45.75,32700.0,37.1184,37.224,37.094,37.1834,32700.0
2007-11-20 15:50:00,45.75,45.76,45.53,45.54,65100.0,37.1834,37.1915,37.0046,37.0127,65100.0
2007-11-20 15:55:00,45.54,45.62,45.41,45.5,158500.0,37.0127,37.0777,36.907,36.9802,158500.0
2007-11-21 09:30:00,45.29,45.39,45.17,45.31,15700.0,36.8095,36.8908,36.712,36.8258,15700.0
2007-11-21 09:35:00,45.33,45.36,44.94,44.94,10000.0,36.842,36.8664,36.525,36.525,10000.0
2007-11-21 09:40:00,44.94,45.37,44.94,45.3,10400.0,36.525,36.8745,36.525,36.8176,10400.0
2007-11-21 09:45:00,45.28,45.37,45.21,45.27,9700.0,36.8014,36.8745,36.7445,36.7933,9700.0
2007-11-21 09:50:00,45.27,45.34,45.12,45.31,14200.0,36.7933,36.8501,36.6713,36.8258,14200.0
2007-11-21 09:55:00,45.32,45.44,45.26,45.33,13000.0,36.8339,36.9314,36.7851,36.842,13000.0
2007-11-21 10:00:00,45.33,45.55,45.3,45.33,19600.0,36.842,37.0208,36.8176,36.842,19600.0
2007-11-21 10:05:00,45.34,45.37,45.2,45.34,11300.0,36.8501,36.8745,36.7364,36.8501,11300.0
2007-11-21 10:10:00,45.33,45.56,45.29,45.56,4900.0,36.842,37.029,36.8095,37.029,4900.0
2007-11-21 10:15:00,45.56,45.74,45.49,45.62,24000.0,37.029,37.1753,36.9721,37.0777,24000.0
2007-11-21 10:20:00,45.61,45.61,45.54,45.56,8500.0,37.0696,37.0696,37.0127,37.029,8500.0
2007-11-21 10:25:00,45.54,45.6,45.5,45.56,9900.0,37.0127,37.0615,36.9802,37.029,9900.0
2007-11-21 10:30:00,45.56,45.66,45.47,45.48,44500.0,37.029,37.1102,36.9558,36.9639,44500.0
2007-11-21 10:35:00,45.54,45.73,45.48,45.65,15000.0,37.0127,37.1671,36.9639,37.1021,15000.0
2007-11-21 10:40:00,45.65,45.77,45.6,45.68,15400.0,37.1021,37.1996,37.0615,37.1265,15400.0
2007-11-21 10:45:00,45.68,45.82,45.62,45.77,17200.0,37.1265,37.2403,37.0777,37.1996,17200.0
2007-11-21 10:50:00,45.77,45.78,45.54,45.54,15900.0,37.1996,37.2078,37.0127,37.0127,15900.0
2007-11-21 10:55:00,45.55,45.64,45.53,45.61,18600.0,37.0208,37.094,37.0046,37.0696,18600.0
2007-11-21 11:00:00,45.61,45.61,45.45,45.47,20300.0,37.0696,37.0696,36.9396,36.9558,20300.0
2007-11-21 11:05:00,45.5,45.54,45.36,45.38,17800.0,36.9802,37.0127,36.8664,36.8827,17800.0
2007-11-21 11:10:00,45.36,45.52,45.35,45.48,10200.0,36.8664,36.9964,36.8583,36.9639,10200.0
2007-11-21 11:15:00,45.48,45.6,45.47,45.55,5800.0,36.9639,37.0615,36.9558,37.0208,5800.0
2007-11-21 11:20:00,45.54,45.54,45.48,45.54,7700.0,37.0127,37.0127,36.9639,37.0127,7700.0
2007-11-21 11:25:00,45.53,45.6,45.51,45.51,9600.0,37.0046,37.0615,36.9883,36.9883,9600.0
2007-11-21 11:30:00,45.51,45.68,45.44,45.66,25700.0,36.9883,37.1265,36.9314,37.1102,25700.0
2007-11-21 11:35:00,45.68,45.82,45.66,45.8,21300.0,37.1265,37.2403,37.1102,37.224,21300.0
2007-11-21 11:40:00,45.8,45.8,45.74,45.76,17100.0,37.224,37.224,37.1753,37.1915,17100.0
2007-11-21 11:45:00,45.76,45.79,45.67,45.75,4600.0,37.1915,37.2159,37.1184,37.1834,4600.0
2007-11-21 11:50:00,45.77,45.8,45.77,45.79,6800.0,37.1996,37.224,37.1996,37.2159,6800.0
2007-11-21 11:55:00,45.79,45.8,45.73,45.74,16400.0,37.2159,37.224,37.1671,37.1753,16400.0
2007-11-21 12:00:00,45.72,45.83,45.72,45.74,33700.0,37.159,37.2484,37.159,37.1753,33700.0
2007-11-21 12:05:00,45.74,45.75,45.6,45.66,7300.0,37.1753,37.1834,37.0615,37.1102,7300.0
2007-11-21 12:10:00,45.67,45.75,45.67,45.75,4800.0,37.1184,37.1834,37.1184,37.1834,4800.0
2007-11-21 12:15:00,45.73,45.73,45.65,45.66,5600.0,37.1671,37.1671,37.1021,37.1102,5600.0
2007-11-21 12:20:00,45.64,45.67,45.6,45.65,3500.0,37.094,37.1184,37.0615,37.1021,3500.0
2007-11-21 12:25:00,45.67,45.71,45.67,45.7,4000.0,37.1184,37.1509,37.1184,37.1427,4000.0
2007-11-21 12:30:00,45.7,45.71,45.67,45.7,9200.0,37.1427,37.1509,37.1184,37.1427,9200.0
2007-11-21 12:35:00,45.72,45.83,45.7,45.76,26100.0,37.159,37.2484,37.1427,37.1915,26100.0
2007-11-21 12:40:00,45.77,45.8,45.75,45.79,17000.0,37.1996,37.224,37.1834,37.2159,17000.0
2007-11-21 12:45:00,45.78,45.8,45.7,45.8,7800.0,37.2078,37.224,37.1427,37.224,7800.0
2007-11-21 12:50:00,45.79,45.79,45.69,45.77,7200.0,37.2159,37.2159,37.1346,37.1996,7200.0
2007-11-21 12:55:00,45.78,45.87,45.78,45.8,46700.0,37.2078,37.2809,37.2078,37.224,46700.0
2007-11-21 13:00:00,45.8,45.86,45.77,45.8,17400.0,37.224,37.2728,37.1996,37.224,17400.0
2007-11-21 13:05:00,45.81,45.86,45.75,45.8,31200.0,37.2321,37.2728,37.1834,37.224,31200.0
2007-11-21 13:10:00,45.8,45.8,45.66,45.7,8400.0,37.224,37.224,37.1102,37.1427,8400.0
2007-11-21 13:15:00,45.69,45.69,45.58,45.61,5600.0,37.1346,37.1346,37.0452,37.0696,5600.0
2007-11-21 13:20:00,45.61,45.71,45.55,45.55,5400.0,37.0696,37.1509,37.0208,37.0208,5400.0
2007-11-21 13:25:00,45.53,45.58,45.52,45.53,3100.0,37.0046,37.0452,36.9964,37.0046,3100.0
2007-11-21 13:30:00,45.55,45.6,45.53,45.6,2100.0,37.0208,37.0615,37.0046,37.0615,2100.0
2007-11-21 13:35:00,45.59,45.66,45.56,45.56,5400.0,37.0533,37.1102,37.029,37.029,5400.0
2007-11-21 13:40:00,45.54,45.62,45.51,45.62,4000.0,37.0127,37.0777,36.9883,37.0777,4000.0
2007-11-21 13:45:00,45.63,45.68,45.61,45.65,4000.0,37.0858,37.1265,37.0696,37.1021,4000.0
2007-11-21 13:50:00,45.69,45.69,45.57,45.57,4400.0,37.1346,37.1346,37.0371,37.0371,4400.0
2007-11-21 13:55:00,45.57,45.7,45.57,45.66,3000.0,37.0371,37.1427,37.0371,37.1102,3000.0
2007-11-21 14:00:00,45.68,45.73,45.66,45.69,4200.0,37.1265,37.1671,37.1102,37.1346,4200.0
2007-11-21 14:05:00,45.71,45.72,45.62,45.72,5700.0,37.1509,37.159,37.0777,37.159,5700.0
2007-11-21 14:10:00,45.72,45.8,45.65,45.75,7900.0,37.159,37.224,37.1021,37.1834,7900.0
2007-11-21 14:15:00,45.74,45.76,45.73,45.75,2200.0,37.1753,37.1915,37.1671,37.1834,2200.0
2007-11-21 14:20:00,45.75,45.78,45.73,45.73,5000.0,37.1834,37.2078,37.1671,37.1671,5000.0
2007-11-21 14:25:00,45.69,45.8,45.68,45.77,4300.0,37.1346,37.224,37.1265,37.1996,4300.0
2007-11-21 14:30:00,45.78,45.8,45.78,45.8,8800.0,37.2078,37.224,37.2078,37.224,8800.0
2007-11-21 14:35:00,45.8,45.8,45.68,45.68,8900.0,37.224,37.224,37.1265,37.1265,8900.0
2007-11-21 14:40:00,45.66,45.74,45.62,45.69,5300.0,37.1102,37.1753,37.0777,37.1346,5300.0
2007-11-21 14:45:00,45.69,45.72,45.65,45.68,4600.0,37.1346,37.159,37.1021,37.1265,4600.0
2007-11-21 14:50:00,45.69,45.8,45.68,45.8,5900.0,37.1346,37.224,37.1265,37.224,5900.0
2007-11-21 14:55:00,45.8,45.8,45.74,45.8,7800.0,37.224,37.224,37.1753,37.224,7800.0
2007-11-21 15:00:00,45.8,45.8,45.69,45.74,16200.0,37.224,37.224,37.1346,37.1753,16200.0
2007-11-21 15:05:00,45.73,45.8,45.63,45.63,21000.0,37.1671,37.224,37.0858,37.0858,21000.0
2007-11-21 15:10:00,45.63,45.67,45.42,45.45,20500.0,37.0858,37.1184,36.9152,36.9396,20500.0
2007-11-21 15:15:00,45.48,45.5,45.37,45.41,16500.0,36.9639,36.9802,36.8745,36.907,16500.0
2007-11-21 15:20:00,45.42,45.56,45.39,45.55,12200.0,36.9152,37.029,36.8908,37.0208,12200.0
2007-11-21 15:25:00,45.56,45.56,45.44,45.44,5700.0,37.029,37.029,36.9314,36.9314,5700.0
2007-11-21 15:30:00,45.44,45.5,45.4,45.46,8300.0,36.9314,36.9802,36.8989,36.9477,8300.0
2007-11-21 15:35:00,45.49,45.51,45.39,45.44,12700.0,36.9721,36.9883,36.8908,36.9314,12700.0
2007-11-21 15:40:00,45.45,45.45,45.32,45.41,11700.0,36.9396,36.9396,36.8339,36.907,11700.0
2007-11-21 15:45:00,45.42,45.51,45.41,45.5,11100.0,36.9152,36.9883,36.907,36.9802,11100.0
2007-11-21 15:50:00,45.52,45.53,45.39,45.39,9200.0,36.9964,37.0046,36.8908,36.8908,9200.0
2007-11-21 15:55:00,45.37,45.4,45.23,45.24,42500.0,36.8745,36.8989,36.7607,36.7689,42500.0
2007-11-23 09:30:00,45.6,45.8,45.39,45.39,7600.0,37.0615,37.224,36.8908,36.8908,7600.0
2007-11-23 09:35:00,45.45,45.62,45.36,45.6,6200.0,36.9396,37.0777,36.8664,37.0615,6200.0
2007-11-23 09:40:00,45.61,45.82,45.53,45.65,5800.0,37.0696,37.2403,37.0046,37.1021,5800.0
2007-11-23 09:45:00,45.55,45.65,45.5,45.62,3900.0,37.0208,37.1021,36.9802,37.0777,3900.0
2007-11-23 09:50:00,45.58,45.61,45.42,45.5,4000.0,37.0452,37.0696,36.9152,36.9802,4000.0
2007-11-23 09:55:00,45.51,45.66,45.47,45.65,3600.0,36.9883,37.1102,36.9558,37.1021,3600.0
2007-11-23 10:00:00,45.63,45.63,45.5,45.5,3600.0,37.0858,37.0858,36.9802,36.9802,3600.0
2007-11-23 10:05:00,45.5,45.59,45.5,45.5,2600.0,36.9802,37.0533,36.9802,36.9802,2600.0
2007-11-23 10:10:00,45.51,45.53,45.49,45.49,3600.0,36.9883,37.0046,36.9721,36.9721,3600.0
2007-11-23 10:15:00,45.51,45.64,45.5,45.61,9100.0,36.9883,37.094,36.9802,37.0696,9100.0
2007-11-23 10:20:00,45.65,45.68,45.58,45.59,4100.0,37.1021,37.1265,37.0452,37.0533,4100.0
2007-11-23 10:25:00,45.57,45.61,45.51,45.61,1900.0,37.0371,37.0696,36.9883,37.0696,1900.0
2007-11-23 10:30:00,45.59,45.59,45.53,45.58,3500.0,37.0533,37.0533,37.0046,37.0452,3500.0
2007-11-23 10:35:00,45.58,45.73,45.58,45.69,4300.0,37.0452,37.1671,37.0452,37.1346,4300.0
2007-11-23 10:40:00,45.69,45.72,45.66,45.66,5400.0,37.1346,37.159,37.1102,37.1102,5400.0
2007-11-23 10:45:00,45.65,45.7,45.65,45.69,3800.0,37.1021,37.1427,37.1021,37.1346,3800.0
2007-11-23 10:50:00,45.7,45.71,45.7,45.71,1000.0,37.1427,37.1509,37.1427,37.1509,1000.0
2007-11-23 10:55:00,45.74,45.86,45.74,45.85,3000.0,37.1753,37.2728,37.1753,37.2647,3000.0
2007-11-23 11:00:00,45.86,45.9,45.78,45.78,7700.0,37.2728,37.3053,37.2078,37.2078,7700.0
2007-11-23 11:05:00,45.76,45.83,45.76,45.79,1200.0,37.1915,37.2484,37.1915,37.2159,1200.0
2007-11-23 11:10:00,45.8,45.8,45.72,45.72,3700.0,37.224,37.224,37.159,37.159,3700.0
2007-11-23 11:15:00,45.73,45.74,45.7,45.7,1100.0,37.1671,37.1753,37.1427,37.1427,1100.0
2007-11-23 11:20:00,45.73,45.78,45.72,45.74,3200.0,37.1671,37.2078,37.159,37.1753,3200.0
2007-11-23 11:25:00,45.77,45.83,45.76,45.79,2500.0,37.1996,37.2484,37.1915,37.2159,2500.0
2007-11-23 11:30:00,45.76,45.84,45.73,45.81,4100.0,37.1915,37.2565,37.1671,37.2321,4100.0
2007-11-23 11:35:00,45.82,45.85,45.78,45.83,3200.0,37.2403,37.2647,37.2078,37.2484,3200.0
2007-11-23 11:40:00,45.86,45.89,45.84,45.89,5000.0,37.2728,37.2972,37.2565,37.2972,5000.0
2007-11-23 11:45:00,45.85,45.85,45.78,45.82,3600.0,37.2647,37.2647,37.2078,37.2403,3600.0
2007-11-23 11:50:00,45.83,45.89,45.83,45.89,3000.0,37.2484,37.2972,37.2484,37.2972,3000.0
2007-11-23 11:55:00,45.88,45.9,45.82,45.83,4200.0,37.289,37.3053,37.2403,37.2484,4200.0
2007-11-23 12:00:00,45.85,45.87,45.72,45.76,19100.0,37.2647,37.2809,37.159,37.1915,19100.0
2007-11-23 12:05:00,45.76,45.81,45.75,45.78,8200.0,37.1915,37.2321,37.1834,37.2078,8200.0
2007-11-23 12:10:00,45.78,45.91,45.78,45.89,4000.0,37.2078,37.3134,37.2078,37.2972,4000.0
2007-11-23 12:15:00,45.89,45.93,45.86,45.92,3900.0,37.2972,37.3297,37.2728,37.3215,3900.0
2007-11-23 12:20:00,45.9,45.94,45.87,45.87,4400.0,37.3053,37.3378,37.2809,37.2809,4400.0
2007-11-23 12:25:00,45.89,45.98,45.88,45.96,5200.0,37.2972,37.3703,37.289,37.3541,5200.0
2007-11-23 12:30:00,45.97,46.0,45.95,45.99,4700.0,37.3622,37.3866,37.3459,37.3784,4700.0
2007-11-23 12:35:00,45.97,46.01,45.87,45.87,5200.0,37.3622,37.3947,37.2809,37.2809,5200.0
2007-11-23 12:40:00,45.87,45.94,45.87,45.92,2700.0,37.2809,37.3378,37.2809,37.3215,2700.0
2007-11-23 12:45:00,45.9,45.96,45.84,45.87,6200.0,37.3053,37.3541,37.2565,37.2809,6200.0
2007-11-23 12:50:00,45.85,45.86,45.7,45.72,12200.0,37.2647,37.2728,37.1427,37.159,12200.0
2007-11-23 12:55:00,45.7,45.84,45.68,45.84,10300.0,37.1427,37.2565,37.1265,37.2565,10300.0
2007-11-26 09:30:00,45.75,46.02,45.75,45.87,11400.0,37.1834,37.4028,37.1834,37.2809,11400.0
2007-11-26 09:35:00,45.9,46.01,45.86,46.01,4300.0,37.3053,37.3947,37.2728,37.3947,4300.0
2007-11-26 09:40:00,46.01,46.24,46.01,46.24,9000.0,37.3947,37.5816,37.3947,37.5816,9000.0
2007-11-26 09:45:00,46.23,46.23,46.1,46.2,11400.0,37.5735,37.5735,37.4678,37.5491,11400.0
2007-11-26 09:50:00,46.2,46.28,46.11,46.21,18200.0,37.5491,37.6141,37.476,37.5572,18200.0
2007-11-26 09:55:00,46.2,46.5,46.2,46.48,13300.0,37.5491,37.7929,37.5491,37.7767,13300.0
2007-11-26 10:00:00,46.49,46.5,46.44,46.47,17800.0,37.7848,37.7929,37.7442,37.7686,17800.0
2007-11-26 10:05:00,46.48,46.5,46.37,46.5,14900.0,37.7767,37.7929,37.6873,37.7929,14900.0
2007-11-26 10:10:00,46.5,46.65,46.5,46.63,22500.0,37.7929,37.9149,37.7929,37.8986,22500.0
2007-11-26 10:15:00,46.63,46.63,46.43,46.44,14100.0,37.8986,37.8986,37.736,37.7442,14100.0
2007-11-26 10:20:00,46.46,46.5,46.41,46.45,10300.0,37.7604,37.7929,37.7198,37.7523,10300.0
2007-11-26 10:25:00,46.44,46.48,46.37,46.48,10700.0,37.7442,37.7767,37.6873,37.7767,10700.0
2007-11-26 10:30:00,46.45,46.55,46.45,46.54,8700.0,37.7523,37.8336,37.7523,37.8255,8700.0
2007-11-26 10:35:00,46.54,46.58,46.49,46.51,9000.0,37.8255,37.858,37.7848,37.8011,9000.0
2007-11-26 10:40:00,46.51,46.51,46.31,46.31,9800.0,37.8011,37.8011,37.6385,37.6385,9800.0
2007-11-26 10:45:00,46.3,46.35,46.29,46.34,6100.0,37.6304,37.671,37.6223,37.6629,6100.0
2007-11-26 10:50:00,46.34,46.43,46.32,46.37,6700.0,37.6629,37.736,37.6466,37.6873,6700.0
2007-11-26 10:55:00,46.34,46.34,46.29,46.31,4500.0,37.6629,37.6629,37.6223,37.6385,4500.0
2007-11-26 11:00:00,46.34,46.45,46.34,46.45,3800.0,37.6629,37.7523,37.6629,37.7523,3800.0
2007-11-26 11:05:00,46.45,46.49,46.44,46.46,3900.0,37.7523,37.7848,37.7442,37.7604,3900.0
2007-11-26 11:10:00,46.43,46.44,46.2,46.2,5500.0,37.736,37.7442,37.5491,37.5491,5500.0
2007-11-26 11:15:00,46.23,46.24,46.18,46.19,8100.0,37.5735,37.5816,37.5329,37.541,8100.0
2007-11-26 11:20:00,46.21,46.24,46.17,46.23,7700.0,37.5572,37.5816,37.5247,37.5735,7700.0
2007-11-26 11:25:00,46.25,46.27,46.23,46.23,5100.0,37.5898,37.606,37.5735,37.5735,5100.0
2007-11-26 11:30:00,46.22,46.29,46.2,46.29,15100.0,37.5654,37.6223,37.5491,37.6223,15100.0
2007-11-26 11:35:00,46.3,46.37,46.3,46.36,9000.0,37.6304,37.6873,37.6304,37.6792,9000.0
2007-11-26 11:40:00,46.35,46.36,46.3,46.35,5900.0,37.671,37.6792,37.6304,37.671,5900.0
2007-11-26 11:45:00,46.35,46.46,46.35,46.44,7000.0,37.671,37.7604,37.671,37.7442,7000.0
2007-11-26 11:50:00,46.44,46.51,46.42,46.49,4300.0,37.7442,37.8011,37.7279,37.7848,4300.0
2007-11-26 11:55:00,46.49,46.54,46.42,46.42,7800.0,37.7848,37.8255,37.7279,37.7279,7800.0
2007-11-26 12:00:00,46.43,46.51,46.43,46.48,10600.0,37.736,37.8011,37.736,37.7767,10600.0
2007-11-26 12:05:00,46.48,46.51,46.48,46.49,5200.0,37.7767,37.8011,37.7767,37.7848,5200.0
2007-11-26 12:10:00,46.49,46.52,46.44,46.45,7400.0,37.7848,37.8092,37.7442,37.7523,7400.0
2007-11-26 12:15:00,46.45,46.49,46.38,46.4,12200.0,37.7523,37.7848,37.6954,37.7117,12200.0
2007-11-26 12:20:00,46.41,46.47,46.39,46.45,8400.0,37.7198,37.7686,37.7035,37.7523,8400.0
2007-11-26 12:25:00,46.46,46.58,46.44,46.58,3900.0,37.7604,37.858,37.7442,37.858,3900.0
2007-11-26 12:30:00,46.6,46.66,46.59,46.6,3700.0,37.8742,37.923,37.8661,37.8742,3700.0
2007-11-26 12:35:00,46.56,46.63,46.56,46.6,3900.0,37.8417,37.8986,37.8417,37.8742,3900.0
2007-11-26 12:40:00,46.59,46.67,46.54,46.65,6100.0,37.8661,37.9311,37.8255,37.9149,6100.0
2007-11-26 12:45:00,46.65,46.7,46.58,46.7,21200.0,37.9149,37.9555,37.858,37.9555,21200.0
2007-11-26 12:50:00,46.7,46.7,46.6,46.63,4900.0,37.9555,37.9555,37.8742,37.8986,4900.0
2007-11-26 12:55:00,46.6,46.73,46.6,46.73,4500.0,37.8742,37.9799,37.8742,37.9799,4500.0
2007-11-26 13:00:00,46.72,46.72,46.65,46.69,6800.0,37.9717,37.9717,37.9149,37.9474,6800.0
2007-11-26 13:05:00,46.68,46.73,46.6,46.6,8700.0,37.9392,37.9799,37.8742,37.8742,8700.0
2007-11-26 13:10:00,46.6,46.62,46.58,46.59,6200.0,37.8742,37.8905,37.858,37.8661,6200.0
2007-11-26 13:15:00,46.6,46.6,46.5,46.58,9500.0,37.8742,37.8742,37.7929,37.858,9500.0
2007-11-26 13:20:00,46.57,46.57,46.45,46.46,6500.0,37.8498,37.8498,37.7523,37.7604,6500.0
2007-11-26 13:25:00,46.45,46.45,46.35,46.35,20200.0,37.7523,37.7523,37.671,37.671,20200.0
2007-11-26 13:30:00,46.35,46.39,46.33,46.33,4600.0,37.671,37.7035,37.6548,37.6548,4600.0
2007-11-26 13:35:00,46.35,46.4,46.32,46.34,15300.0,37.671,37.7117,37.6466,37.6629,15300.0
2007-11-26 13:40:00,46.34,46.36,46.25,46.25,9700.0,37.6629,37.6792,37.5898,37.5898,9700.0
2007-11-26 13:45:00,46.26,46.26,46.09,46.17,15800.0,37.5979,37.5979,37.4597,37.5247,15800.0
2007-11-26 13:50:00,46.18,46.18,46.03,46.08,15000.0,37.5329,37.5329,37.4109,37.4516,15000.0
2007-11-26 13:55:00,46.05,46.1,46.05,46.05,6600.0,37.4272,37.4678,37.4272,37.4272,6600.0
2007-11-26 14:00:00,46.08,46.14,46.04,46.13,10000.0,37.4516,37.5004,37.4191,37.4922,10000.0
2007-11-26 14:05:00,46.1,46.1,46.0,46.09,10100.0,37.4678,37.4678,37.3866,37.4597,10100.0
2007-11-26 14:10:00,46.1,46.11,45.94,46.02,12600.0,37.4678,37.476,37.3378,37.4028,12600.0
2007-11-26 14:15:00,46.0,46.09,46.0,46.05,7800.0,37.3866,37.4597,37.3866,37.4272,7800.0
2007-11-26 14:20:00,46.07,46.09,46.04,46.07,4700.0,37.4435,37.4597,37.4191,37.4435,4700.0
2007-11-26 14:25:00,46.06,46.12,46.06,46.07,6300.0,37.4353,37.4841,37.4353,37.4435,6300.0
2007-11-26 14:30:00,46.07,46.13,46.0,46.03,13800.0,37.4435,37.4922,37.3866,37.4109,13800.0
2007-11-26 14:35:00,46.03,46.04,45.96,45.96,11700.0,37.4109,37.4191,37.3541,37.3541,11700.0
2007-11-26 14:40:00,45.96,45.98,45.86,45.91,8600.0,37.3541,37.3703,37.2728,37.3134,8600.0
2007-11-26 14:45:00,45.87,45.94,45.85,45.91,8700.0,37.2809,37.3378,37.2647,37.3134,8700.0
2007-11-26 14:50:00,45.91,45.99,45.85,45.88,14700.0,37.3134,37.3784,37.2647,37.289,14700.0
2007-11-26 14:55:00,45.86,45.88,45.8,45.81,10300.0,37.2728,37.289,37.224,37.2321,10300.0
2007-11-26 15:00:00,45.82,45.82,45.71,45.73,16000.0,37.2403,37.2403,37.1509,37.1671,16000.0
2007-11-26 15:05:00,45.73,45.76,45.63,45.63,20800.0,37.1671,37.1915,37.0858,37.0858,20800.0
2007-11-26 15:10:00,45.65,45.67,45.52,45.6,23500.0,37.1021,37.1184,36.9964,37.0615,23500.0
2007-11-26 15:15:00,45.61,45.67,45.5,45.51,15500.0,37.0696,37.1184,36.9802,36.9883,15500.0
2007-11-26 15:20:00,45.5,45.51,45.39,45.43,25300.0,36.9802,36.9883,36.8908,36.9233,25300.0
2007-11-26 15:25:00,45.4,45.47,45.32,45.38,18400.0,36.8989,36.9558,36.8339,36.8827,18400.0
2007-11-26 15:30:00,45.39,45.46,45.37,45.41,19100.0,36.8908,36.9477,36.8745,36.907,19100.0
2007-11-26 15:35:00,45.39,45.4,45.24,45.25,16200.0,36.8908,36.8989,36.7689,36.777,16200.0
2007-11-26 15:40:00,45.24,45.32,45.15,45.3,25000.0,36.7689,36.8339,36.6957,36.8176,25000.0
2007-11-26 15:45:00,45.3,45.32,45.21,45.22,12300.0,36.8176,36.8339,36.7445,36.7526,12300.0
2007-11-26 15:50:00,45.24,45.24,45.08,45.1,17700.0,36.7689,36.7689,36.6388,36.6551,17700.0
2007-11-26 15:55:00,45.11,45.14,45.0,45.01,36300.0,36.6632,36.6876,36.5738,36.5819,36300.0
2007-11-27 09:30:00,45.09,45.22,44.82,45.07,22700.0,36.647,36.7526,36.4275,36.6307,22700.0
2007-11-27 09:35:00,45.09,45.65,45.09,45.49,17800.0,36.647,37.1021,36.647,36.9721,17800.0
2007-11-27 09:40:00,45.49,45.67,45.39,45.42,13600.0,36.9721,37.1184,36.8908,36.9152,13600.0
2007-11-27 09:45:00,45.42,45.63,45.41,45.63,15900.0,36.9152,37.0858,36.907,37.0858,15900.0
2007-11-27 09:50:00,45.6,45.78,45.6,45.7,12600.0,37.0615,37.2078,37.0615,37.1427,12600.0
2007-11-27 09:55:00,45.66,45.79,45.6,45.75,15600.0,37.1102,37.2159,37.0615,37.1834,15600.0
2007-11-27 10:00:00,45.74,45.87,45.67,45.85,27800.0,37.1753,37.2809,37.1184,37.2647,27800.0
2007-11-27 10:05:00,45.83,45.83,45.63,45.65,12300.0,37.2484,37.2484,37.0858,37.1021,12300.0
2007-11-27 10:10:00,45.67,45.73,45.53,45.53,9300.0,37.1184,37.1671,37.0046,37.0046,9300.0
2007-11-27 10:15:00,45.54,45.64,45.46,45.48,13400.0,37.0127,37.094,36.9477,36.9639,13400.0
2007-11-27 10:20:00,45.49,45.66,45.49,45.62,14400.0,36.9721,37.1102,36.9721,37.0777,14400.0
2007-11-27 10:25:00,45.62,45.62,45.44,45.5,12800.0,37.0777,37.0777,36.9314,36.9802,12800.0
2007-11-27 10:30:00,45.5,45.53,45.47,45.5,12600.0,36.9802,37.0046,36.9558,36.9802,12600.0
2007-11-27 10:35:00,45.5,45.65,45.5,45.64,5300.0,36.9802,37.1021,36.9802,37.094,5300.0
2007-11-27 10:40:00,45.63,45.66,45.58,45.62,6500.0,37.0858,37.1102,37.0452,37.0777,6500.0
2007-11-27 10:45:00,45.62,45.77,45.6,45.77,6500.0,37.0777,37.1996,37.0615,37.1996,6500.0
2007-11-27 10:50:00,45.76,45.88,45.73,45.74,14600.0,37.1915,37.289,37.1671,37.1753,14600.0
2007-11-27 10:55:00,45.78,45.91,45.74,45.86,10600.0,37.2078,37.3134,37.1753,37.2728,10600.0
2007-11-27 11:00:00,45.88,45.92,45.88,45.92,6600.0,37.289,37.3215,37.289,37.3215,6600.0
2007-11-27 11:05:00,45.91,45.96,45.81,45.83,11400.0,37.3134,37.3541,37.2321,37.2484,11400.0
2007-11-27 11:10:00,45.83,45.88,45.8,45.8,4400.0,37.2484,37.289,37.224,37.224,4400.0
2007-11-27 11:15:00,45.81,45.87,45.79,45.79,14200.0,37.2321,37.2809,37.2159,37.2159,14200.0
2007-11-27 11:20:00,45.79,45.8,45.72,45.76,10100.0,37.2159,37.224,37.159,37.1915,10100.0
2007-11-27 11:25:00,45.76,45.8,45.73,45.74,20500.0,37.1915,37.224,37.1671,37.1753,20500.0
2007-11-27 11:30:00,45.76,45.8,45.72,45.78,7300.0,37.1915,37.224,37.159,37.2078,7300.0
2007-11-27 11:35:00,45.78,45.81,45.72,45.76,18600.0,37.2078,37.2321,37.159,37.1915,18600.0
2007-11-27 11:40:00,45.75,45.8,45.74,45.75,12700.0,37.1834,37.224,37.1753,37.1834,12700.0
2007-11-27 11:45:00,45.74,45.75,45.69,45.69,3200.0,37.1753,37.1834,37.1346,37.1346,3200.0
2007-11-27 11:50:00,45.68,45.7,45.49,45.49,13700.0,37.1265,37.1427,36.9721,36.9721,13700.0
2007-11-27 11:55:00,45.5,45.59,45.49,45.56,11900.0,36.9802,37.0533,36.9721,37.029,11900.0
2007-11-27 12:00:00,45.55,45.65,45.55,45.65,6800.0,37.0208,37.1021,37.0208,37.1021,6800.0
2007-11-27 12:05:00,45.64,45.65,45.5,45.57,21400.0,37.094,37.1021,36.9802,37.0371,21400.0
2007-11-27 12:10:00,45.57,45.59,45.44,45.45,19700.0,37.0371,37.0533,36.9314,36.9396,19700.0
2007-11-27 12:15:00,45.44,45.56,45.44,45.5,13300.0,36.9314,37.029,36.9314,36.9802,13300.0
2007-11-27 12:20:00,45.49,45.6,45.45,45.56,12600.0,36.9721,37.0615,36.9396,37.029,12600.0
2007-11-27 12:25:00,45.55,45.55,45.48,45.52,5900.0,37.0208,37.0208,36.9639,36.9964,5900.0
2007-11-27 12:30:00,45.54,45.66,45.54,45.64,6100.0,37.0127,37.1102,37.0127,37.094,6100.0
2007-11-27 12:35:00,45.62,45.73,45.62,45.64,6500.0,37.0777,37.1671,37.0777,37.094,6500.0
2007-11-27 12:40:00,45.65,45.71,45.62,45.65,7500.0,37.1021,37.1509,37.0777,37.1021,7500.0
2007-11-27 12:45:00,45.66,45.78,45.66,45.74,5000.0,37.1102,37.2078,37.1102,37.1753,5000.0
2007-11-27 12:50:00,45.73,45.81,45.71,45.8,7800.0,37.1671,37.2321,37.1509,37.224,7800.0
2007-11-27 12:55:00,45.8,45.81,45.68,45.68,5700.0,37.224,37.2321,37.1265,37.1265,5700.0
2007-11-27 13:00:00,45.68,45.75,45.68,45.69,7800.0,37.1265,37.1834,37.1265,37.1346,7800.0
2007-11-27 13:05:00,45.69,45.72,45.68,45.72,3400.0,37.1346,37.159,37.1265,37.159,3400.0
2007-11-27 13:10:00,45.72,45.74,45.63,45.65,5000.0,37.159,37.1753,37.0858,37.1021,5000.0
2007-11-27 13:15:00,45.67,45.67,45.56,45.62,7900.0,37.1184,37.1184,37.029,37.0777,7900.0
2007-11-27 13:20:00,45.6,45.68,45.59,45.67,3700.0,37.0615,37.1265,37.0533,37.1184,3700.0
2007-11-27 13:25:00,45.69,45.71,45.61,45.63,4600.0,37.1346,37.1509,37.0696,37.0858,4600.0
2007-11-27 13:30:00,45.61,45.63,45.52,45.56,14300.0,37.0696,37.0858,36.9964,37.029,14300.0
2007-11-27 13:35:00,45.57,45.6,45.53,45.57,9500.0,37.0371,37.0615,37.0046,37.0371,9500.0
2007-11-27 13:40:00,45.56,45.57,45.49,45.5,11200.0,37.029,37.0371,36.9721,36.9802,11200.0
2007-11-27 13:45:00,45.5,45.54,45.47,45.5,8100.0,36.9802,37.0127,36.9558,36.9802,8100.0
2007-11-27 13:50:00,45.51,45.51,45.3,45.34,16900.0,36.9883,36.9883,36.8176,36.8501,16900.0
2007-11-27 13:55:00,45.33,45.36,45.28,45.36,11600.0,36.842,36.8664,36.8014,36.8664,11600.0
2007-11-27 14:00:00,45.34,45.36,45.17,45.21,14100.0,36.8501,36.8664,36.712,36.7445,14100.0
2007-11-27 14:05:00,45.21,45.25,45.2,45.22,9800.0,36.7445,36.777,36.7364,36.7526,9800.0
2007-11-27 14:10:00,45.22,45.35,45.19,45.33,7200.0,36.7526,36.8583,36.7282,36.842,7200.0
2007-11-27 14:15:00,45.33,45.4,45.31,45.38,4000.0,36.842,36.8989,36.8258,36.8827,4000.0
2007-11-27 14:20:00,45.4,45.4,45.31,45.4,5600.0,36.8989,36.8989,36.8258,36.8989,5600.0
2007-11-27 14:25:00,45.4,45.47,45.33,45.39,7700.0,36.8989,36.9558,36.842,36.8908,7700.0
2007-11-27 14:30:00,45.36,45.41,45.35,45.35,6500.0,36.8664,36.907,36.8583,36.8583,6500.0
2007-11-27 14:35:00,45.33,45.33,45.11,45.19,20700.0,36.842,36.842,36.6632,36.7282,20700.0
2007-11-27 14:40:00,45.18,45.22,45.06,45.09,11800.0,36.7201,36.7526,36.6226,36.647,11800.0
2007-11-27 14:45:00,45.07,45.16,45.05,45.06,17000.0,36.6307,36.7039,36.6145,36.6226,17000.0
2007-11-27 14:50:00,45.07,45.19,45.07,45.14,8400.0,36.6307,36.7282,36.6307,36.6876,8400.0
2007-11-27 14:55:00,45.14,45.23,45.11,45.19,8100.0,36.6876,36.7607,36.6632,36.7282,8100.0
2007-11-27 15:00:00,45.2,45.26,45.08,45.08,10800.0,36.7364,36.7851,36.6388,36.6388,10800.0
2007-11-27 15:05:00,45.1,45.14,45.06,45.13,21700.0,36.6551,36.6876,36.6226,36.6795,21700.0
2007-11-27 15:10:00,45.13,45.31,45.1,45.24,28500.0,36.6795,36.8258,36.6551,36.7689,28500.0
2007-11-27 15:15:00,45.23,45.28,45.16,45.24,13600.0,36.7607,36.8014,36.7039,36.7689,13600.0
2007-11-27 15:20:00,45.24,45.32,45.2,45.23,8200.0,36.7689,36.8339,36.7364,36.7607,8200.0
2007-11-27 15:25:00,45.25,45.27,45.05,45.13,16100.0,36.777,36.7933,36.6145,36.6795,16100.0
2007-11-27 15:30:00,45.13,45.35,45.08,45.35,14900.0,36.6795,36.8583,36.6388,36.8583,14900.0
2007-11-27 15:35:00,45.34,45.49,45.31,45.43,18200.0,36.8501,36.9721,36.8258,36.9233,18200.0
2007-11-27 15:40:00,45.43,45.5,45.41,45.47,17000.0,36.9233,36.9802,36.907,36.9558,17000.0
2007-11-27 15:45:00,45.47,45.53,45.41,45.51,17600.0,36.9558,37.0046,36.907,36.9883,17600.0
2007-11-27 15:50:00,45.51,45.58,45.48,45.57,19800.0,36.9883,37.0452,36.9639,37.0371,19800.0
2007-11-27 15:55:00,45.57,45.65,45.51,45.6,41000.0,37.0371,37.1021,36.9883,37.0615,41000.0
2007-11-28 09:30:00,45.62,46.22,45.62,46.21,10500.0,37.0777,37.5654,37.0777,37.5572,10500.0
2007-11-28 09:35:00,46.21,46.22,45.91,46.04,10100.0,37.5572,37.5654,37.3134,37.4191,10100.0
2007-11-28 09:40:00,45.98,46.27,45.98,46.16,14200.0,37.3703,37.606,37.3703,37.5166,14200.0
2007-11-28 09:45:00,46.17,46.3,46.14,46.29,7600.0,37.5247,37.6304,37.5004,37.6223,7600.0
2007-11-28 09:50:00,46.27,46.28,46.18,46.22,8900.0,37.606,37.6141,37.5329,37.5654,8900.0
2007-11-28 09:55:00,46.22,46.29,46.16,46.24,14800.0,37.5654,37.6223,37.5166,37.5816,14800.0
2007-11-28 10:00:00,46.24,46.34,46.15,46.25,16600.0,37.5816,37.6629,37.5085,37.5898,16600.0
2007-11-28 10:05:00,46.22,46.28,46.19,46.2,8300.0,37.5654,37.6141,37.541,37.5491,8300.0
2007-11-28 10:10:00,46.2,46.25,46.11,46.16,13600.0,37.5491,37.5898,37.476,37.5166,13600.0
2007-11-28 10:15:00,46.18,46.3,46.17,46.26,14400.0,37.5329,37.6304,37.5247,37.5979,14400.0
2007-11-28 10:20:00,46.25,46.41,46.24,46.27,14600.0,37.5898,37.7198,37.5816,37.606,14600.0
2007-11-28 10:25:00,46.26,46.33,46.24,46.32,20300.0,37.5979,37.6548,37.5816,37.6466,20300.0
2007-11-28 10:30:00,46.32,46.36,46.19,46.21,27200.0,37.6466,37.6792,37.541,37.5572,27200.0
2007-11-28 10:35:00,46.23,46.32,46.21,46.3,11700.0,37.5735,37.6466,37.5572,37.6304,11700.0
2007-11-28 10:40:00,46.29,46.56,46.29,46.48,17300.0,37.6223,37.8417,37.6223,37.7767,17300.0
2007-11-28 10:45:00,46.46,46.5,46.41,46.44,13400.0,37.7604,37.7929,37.7198,37.7442,13400.0
2007-11-28 10:50:00,46.43,46.46,46.43,46.43,8100.0,37.736,37.7604,37.736,37.736,8100.0
2007-11-28 10:55:00,46.41,46.45,46.38,46.44,5100.0,37.7198,37.7523,37.6954,37.7442,5100.0
2007-11-28 11:00:00,46.43,46.5,46.37,46.37,7500.0,37.736,37.7929,37.6873,37.6873,7500.0
2007-11-28 11:05:00,46.39,46.42,46.35,46.4,6900.0,37.7035,37.7279,37.671,37.7117,6900.0
2007-11-28 11:10:00,46.37,46.47,46.37,46.42,6500.0,37.6873,37.7686,37.6873,37.7279,6500.0
2007-11-28 11:15:00,46.43,46.48,46.4,46.45,10600.0,37.736,37.7767,37.7117,37.7523,10600.0
2007-11-28 11:20:00,46.45,46.45,46.38,46.39,4600.0,37.7523,37.7523,37.6954,37.7035,4600.0
2007-11-28 11:25:00,46.42,46.52,46.4,46.52,4400.0,37.7279,37.8092,37.7117,37.8092,4400.0
2007-11-28 11:30:00,46.52,46.56,46.51,46.52,8900.0,37.8092,37.8417,37.8011,37.8092,8900.0
2007-11-28 11:35:00,46.54,46.63,46.53,46.56,6800.0,37.8255,37.8986,37.8173,37.8417,6800.0
2007-11-28 11:40:00,46.54,46.62,46.54,46.56,3600.0,37.8255,37.8905,37.8255,37.8417,3600.0
2007-11-28 11:45:00,46.57,46.58,46.54,46.55,5900.0,37.8498,37.858,37.8255,37.8336,5900.0
2007-11-28 11:50:00,46.55,46.57,46.55,46.57,4600.0,37.8336,37.8498,37.8336,37.8498,4600.0
2007-11-28 11:55:00,46.57,46.7,46.57,46.66,17300.0,37.8498,37.9555,37.8498,37.923,17300.0
2007-11-28 12:00:00,46.67,46.69,46.62,46.68,9300.0,37.9311,37.9474,37.8905,37.9392,9300.0
2007-11-28 12:05:00,46.68,46.71,46.66,46.66,6600.0,37.9392,37.9636,37.923,37.923,6600.0
2007-11-28 12:10:00,46.66,46.68,46.63,46.66,4700.0,37.923,37.9392,37.8986,37.923,4700.0
2007-11-28 12:15:00,46.66,46.71,46.62,46.7,5200.0,37.923,37.9636,37.8905,37.9555,5200.0
2007-11-28 12:20:00,46.72,46.74,46.7,46.74,7300.0,37.9717,37.988,37.9555,37.988,7300.0
2007-11-28 12:25:00,46.73,46.74,46.69,46.72,5500.0,37.9799,37.988,37.9474,37.9717,5500.0
2007-11-28 12:30:00,46.72,46.83,46.71,46.74,8700.0,37.9717,38.0611,37.9636,37.988,8700.0
2007-11-28 12:35:00,46.76,46.83,46.76,46.8,3900.0,38.0043,38.0611,38.0043,38.0368,3900.0
2007-11-28 12:40:00,46.79,46.84,46.76,46.83,11200.0,38.0286,38.0693,38.0043,38.0611,11200.0
2007-11-28 12:45:00,46.82,46.84,46.74,46.79,19000.0,38.053,38.0693,37.988,38.0286,19000.0
2007-11-28 12:50:00,46.79,46.81,46.76,46.78,2400.0,38.0286,38.0449,38.0043,38.0205,2400.0
2007-11-28 12:55:00,46.77,46.8,46.77,46.8,2000.0,38.0124,38.0368,38.0124,38.0368,2000.0
2007-11-28 13:00:00,46.8,46.81,46.72,46.75,5200.0,38.0368,38.0449,37.9717,37.9961,5200.0
2007-11-28 13:05:00,46.77,46.77,46.72,46.73,2900.0,38.0124,38.0124,37.9717,37.9799,2900.0
2007-11-28 13:10:00,46.73,46.77,46.73,46.75,5300.0,37.9799,38.0124,37.9799,37.9961,5300.0
2007-11-28 13:15:00,46.75,46.8,46.74,46.8,14800.0,37.9961,38.0368,37.988,38.0368,14800.0
2007-11-28 13:20:00,46.8,46.9,46.8,46.88,5100.0,38.0368,38.118,38.0368,38.1018,5100.0
2007-11-28 13:25:00,46.88,46.89,46.84,46.86,12800.0,38.1018,38.1099,38.0693,38.0855,12800.0
2007-11-28 13:30:00,46.87,46.96,46.85,46.96,11000.0,38.0937,38.1668,38.0774,38.1668,11000.0
2007-11-28 13:35:00,46.95,47.02,46.95,46.97,15600.0,38.1587,38.2156,38.1587,38.1749,15600.0
2007-11-28 13:40:00,46.95,46.95,46.88,46.92,11900.0,38.1587,38.1587,38.1018,38.1343,11900.0
2007-11-28 13:45:00,46.93,46.98,46.93,46.97,6100.0,38.1424,38.1831,38.1424,38.1749,6100.0
2007-11-28 13:50:00,46.99,47.03,46.93,46.99,11000.0,38.1912,38.2237,38.1424,38.1912,11000.0
2007-11-28 13:55:00,47.02,47.15,47.02,47.1,14900.0,38.2156,38.3212,38.2156,38.2806,14900.0
2007-11-28 14:00:00,47.06,47.08,46.94,46.96,27200.0,38.2481,38.2643,38.1506,38.1668,27200.0
2007-11-28 14:05:00,46.94,47.13,46.9,47.12,12300.0,38.1506,38.305,38.118,38.2968,12300.0
2007-11-28 14:10:00,47.13,47.2,47.1,47.2,10600.0,38.305,38.3619,38.2806,38.3619,10600.0
2007-11-28 14:15:00,47.17,47.19,47.06,47.08,9700.0,38.3375,38.3537,38.2481,38.2643,9700.0
2007-11-28 14:20:00,47.08,47.14,47.08,47.12,6600.0,38.2643,38.3131,38.2643,38.2968,6600.0
2007-11-28 14:25:00,47.12,47.15,47.09,47.11,6400.0,38.2968,38.3212,38.2725,38.2887,6400.0
2007-11-28 14:30:00,47.11,47.16,47.1,47.16,7300.0,38.2887,38.3294,38.2806,38.3294,7300.0
2007-11-28 14:35:00,47.17,47.25,47.17,47.2,14200.0,38.3375,38.4025,38.3375,38.3619,14200.0
2007-11-28 14:40:00,47.19,47.19,47.02,47.05,10000.0,38.3537,38.3537,38.2156,38.24,10000.0
2007-11-28 14:45:00,47.02,47.13,46.97,47.12,14400.0,38.2156,38.305,38.1749,38.2968,14400.0
2007-11-28 14:50:00,47.09,47.12,47.05,47.05,7400.0,38.2725,38.2968,38.24,38.24,7400.0
2007-11-28 14:55:00,47.06,47.09,47.04,47.07,7500.0,38.2481,38.2725,38.2318,38.2562,7500.0
2007-11-28 15:00:00,47.06,47.06,46.98,47.03,24800.0,38.2481,38.2481,38.1831,38.2237,24800.0
2007-11-28 15:05:00,47.03,47.07,47.0,47.02,14100.0,38.2237,38.2562,38.1993,38.2156,14100.0
2007-11-28 15:10:00,47.03,47.13,47.03,47.1,11500.0,38.2237,38.305,38.2237,38.2806,11500.0
2007-11-28 15:15:00,47.12,47.15,47.09,47.14,9900.0,38.2968,38.3212,38.2725,38.3131,9900.0
2007-11-28 15:20:00,47.13,47.22,47.13,47.15,13900.0,38.305,38.3781,38.305,38.3212,13900.0
2007-11-28 15:25:00,47.15,47.18,47.12,47.18,8100.0,38.3212,38.3456,38.2968,38.3456,8100.0
2007-11-28 15:30:00,47.19,47.19,47.1,47.14,9900.0,38.3537,38.3537,38.2806,38.3131,9900.0
2007-11-28 15:35:00,47.14,47.29,47.12,47.27,21600.0,38.3131,38.435,38.2968,38.4188,21600.0
2007-11-28 15:40:00,47.27,47.3,47.1,47.13,27900.0,38.4188,38.4431,38.2806,38.305,27900.0
2007-11-28 15:45:00,47.11,47.14,47.02,47.02,23500.0,38.2887,38.3131,38.2156,38.2156,23500.0
2007-11-28 15:50:00,47.01,47.22,47.01,47.2,25200.0,38.2074,38.3781,38.2074,38.3619,25200.0
2007-11-28 15:55:00,47.2,47.27,47.18,47.25,62500.0,38.3619,38.4188,38.3456,38.4025,62500.0
2007-11-29 09:30:00,47.05,47.21,46.99,47.1,7200.0,38.24,38.37,38.1912,38.2806,7200.0
2007-11-29 09:35:00,47.14,47.23,47.07,47.12,10800.0,38.3131,38.3863,38.2562,38.2968,10800.0
2007-11-29 09:40:00,47.12,47.15,47.05,47.12,24700.0,38.2968,38.3212,38.24,38.2968,24700.0
2007-11-29 09:45:00,47.11,47.2,46.86,46.88,30400.0,38.2887,38.3619,38.0855,38.1018,30400.0
2007-11-29 09:50:00,46.88,46.96,46.82,46.96,12000.0,38.1018,38.1668,38.053,38.1668,12000.0
2007-11-29 09:55:00,46.95,46.95,46.86,46.89,6800.0,38.1587,38.1587,38.0855,38.1099,6800.0
2007-11-29 10:00:00,46.86,47.04,46.83,46.83,18500.0,38.0855,38.2318,38.0611,38.0611,18500.0
2007-11-29 10:05:00,46.85,46.91,46.77,46.77,10300.0,38.0774,38.1262,38.0124,38.0124,10300.0
2007-11-29 10:10:00,46.78,46.82,46.75,46.78,9700.0,38.0205,38.053,37.9961,38.0205,9700.0
2007-11-29 10:15:00,46.79,46.89,46.79,46.81,17400.0,38.0286,38.1099,38.0286,38.0449,17400.0
2007-11-29 10:20:00,46.8,46.82,46.73,46.82,14600.0,38.0368,38.053,37.9799,38.053,14600.0
2007-11-29 10:25:00,46.8,46.83,46.76,46.78,9200.0,38.0368,38.0611,38.0043,38.0205,9200.0
2007-11-29 10:30:00,46.78,46.84,46.75,46.79,13300.0,38.0205,38.0693,37.9961,38.0286,13300.0
2007-11-29 10:35:00,46.79,46.9,46.75,46.8,25800.0,38.0286,38.118,37.9961,38.0368,25800.0
2007-11-29 10:40:00,46.79,46.88,46.78,46.79,18400.0,38.0286,38.1018,38.0205,38.0286,18400.0
2007-11-29 10:45:00,46.8,46.8,46.68,46.68,17700.0,38.0368,38.0368,37.9392,37.9392,17700.0
2007-11-29 10:50:00,46.68,46.71,46.64,46.66,19500.0,37.9392,37.9636,37.9067,37.923,19500.0
2007-11-29 10:55:00,46.64,46.73,46.64,46.72,11000.0,37.9067,37.9799,37.9067,37.9717,11000.0
2007-11-29 11:00:00,46.71,46.72,46.67,46.72,5800.0,37.9636,37.9717,37.9311,37.9717,5800.0
2007-11-29 11:05:00,46.73,46.75,46.65,46.71,19200.0,37.9799,37.9961,37.9149,37.9636,19200.0
2007-11-29 11:10:00,46.72,46.75,46.7,46.75,8000.0,37.9717,37.9961,37.9555,37.9961,8000.0
2007-11-29 11:15:00,46.74,46.77,46.63,46.65,24300.0,37.988,38.0124,37.8986,37.9149,24300.0
2007-11-29 11:20:00,46.65,46.69,46.63,46.65,31400.0,37.9149,37.9474,37.8986,37.9149,31400.0
2007-11-29 11:25:00,46.64,46.71,46.64,46.7,13900.0,37.9067,37.9636,37.9067,37.9555,13900.0
2007-11-29 11:30:00,46.7,46.91,46.68,46.89,28900.0,37.9555,38.1262,37.9392,38.1099,28900.0
2007-11-29 11:35:00,46.9,47.02,46.89,46.98,21600.0,38.118,38.2156,38.1099,38.1831,21600.0
2007-11-29 11:40:00,46.98,47.08,46.96,47.06,19900.0,38.1831,38.2643,38.1668,38.2481,19900.0
2007-11-29 11:45:00,47.05,47.17,47.0,47.02,37800.0,38.24,38.3375,38.1993,38.2156,37800.0
2007-11-29 11:50:00,46.99,47.0,46.93,46.96,11200.0,38.1912,38.1993,38.1424,38.1668,11200.0
2007-11-29 11:55:00,46.96,46.97,46.9,46.93,11800.0,38.1668,38.1749,38.118,38.1424,11800.0
2007-11-29 12:00:00,46.95,46.97,46.92,46.95,3700.0,38.1587,38.1749,38.1343,38.1587,3700.0
2007-11-29 12:05:00,46.92,46.97,46.92,46.95,11300.0,38.1343,38.1749,38.1343,38.1587,11300.0
2007-11-29 12:10:00,46.93,46.93,46.88,46.88,4400.0,38.1424,38.1424,38.1018,38.1018,4400.0
2007-11-29 12:15:00,46.88,46.88,46.81,46.81,3000.0,38.1018,38.1018,38.0449,38.0449,3000.0
2007-11-29 12:20:00,46.83,46.89,46.82,46.87,4900.0,38.0611,38.1099,38.053,38.0937,4900.0
2007-11-29 12:25:00,46.89,46.95,46.89,46.95,4500.0,38.1099,38.1587,38.1099,38.1587,4500.0
2007-11-29 12:30:00,46.96,46.99,46.89,46.99,12400.0,38.1668,38.1912,38.1099,38.1912,12400.0
2007-11-29 12:35:00,47.0,47.03,46.95,46.96,8500.0,38.1993,38.2237,38.1587,38.1668,8500.0
2007-11-29 12:40:00,46.99,46.99,46.95,46.97,3500.0,38.1912,38.1912,38.1587,38.1749,3500.0
2007-11-29 12:45:00,46.95,46.96,46.79,46.82,10200.0,38.1587,38.1668,38.0286,38.053,10200.0
2007-11-29 12:50:00,46.82,46.89,46.81,46.85,7600.0,38.053,38.1099,38.0449,38.0774,7600.0
2007-11-29 12:55:00,46.88,46.91,46.78,46.81,7300.0,38.1018,38.1262,38.0205,38.0449,7300.0
2007-11-29 13:00:00,46.83,46.88,46.76,46.79,6100.0,38.0611,38.1018,38.0043,38.0286,6100.0
2007-11-29 13:05:00,46.79,46.85,46.79,46.85,12200.0,38.0286,38.0774,38.0286,38.0774,12200.0
2007-11-29 13:10:00,46.84,46.87,46.79,46.82,8800.0,38.0693,38.0937,38.0286,38.053,8800.0
2007-11-29 13:15:00,46.83,46.84,46.76,46.78,4000.0,38.0611,38.0693,38.0043,38.0205,4000.0
2007-11-29 13:20:00,46.79,46.85,46.75,46.85,6900.0,38.0286,38.0774,37.9961,38.0774,6900.0
2007-11-29 13:25:00,46.83,46.84,46.8,46.82,7900.0,38.0611,38.0693,38.0368,38.053,7900.0
2007-11-29 13:30:00,46.83,46.91,46.83,46.9,9100.0,38.0611,38.1262,38.0611,38.118,9100.0
2007-11-29 13:35:00,46.89,46.93,46.87,46.87,4600.0,38.1099,38.1424,38.0937,38.0937,4600.0
2007-11-29 13:40:00,46.86,46.89,46.72,46.73,7700.0,38.0855,38.1099,37.9717,37.9799,7700.0
2007-11-29 13:45:00,46.72,46.83,46.72,46.82,8600.0,37.9717,38.0611,37.9717,38.053,8600.0
2007-11-29 13:50:00,46.83,46.97,46.81,46.94,5300.0,38.0611,38.1749,38.0449,38.1506,5300.0
2007-11-29 13:55:00,46.94,47.0,46.94,46.97,10000.0,38.1506,38.1993,38.1506,38.1749,10000.0
2007-11-29 14:00:00,46.98,47.0,46.88,46.94,21800.0,38.1831,38.1993,38.1018,38.1506,21800.0
2007-11-29 14:05:00,46.94,46.98,46.9,46.97,7100.0,38.1506,38.1831,38.118,38.1749,7100.0
2007-11-29 14:10:00,46.95,47.05,46.94,47.04,11900.0,38.1587,38.24,38.1506,38.2318,11900.0
2007-11-29 14:15:00,47.05,47.09,47.0,47.03,20000.0,38.24,38.2725,38.1993,38.2237,20000.0
2007-11-29 14:20:00,47.04,47.04,46.96,47.0,6300.0,38.2318,38.2318,38.1668,38.1993,6300.0
2007-11-29 14:25:00,46.98,47.07,46.98,47.06,7500.0,38.1831,38.2562,38.1831,38.2481,7500.0
2007-11-29 14:30:00,47.03,47.05,46.94,46.96,13100.0,38.2237,38.24,38.1506,38.1668,13100.0
2007-11-29 14:35:00,46.97,47.04,46.96,46.98,7100.0,38.1749,38.2318,38.1668,38.1831,7100.0
2007-11-29 14:40:00,46.98,47.13,46.97,47.12,16700.0,38.1831,38.305,38.1749,38.2968,16700.0
2007-11-29 14:45:00,47.11,47.13,47.04,47.08,10800.0,38.2887,38.305,38.2318,38.2643,10800.0
2007-11-29 14:50:00,47.05,47.12,47.04,47.05,17900.0,38.24,38.2968,38.2318,38.24,17900.0
2007-11-29 14:55:00,47.05,47.13,47.04,47.1,12400.0,38.24,38.305,38.2318,38.2806,12400.0
2007-11-29 15:00:00,47.1,47.17,47.06,47.15,23000.0,38.2806,38.3375,38.2481,38.3212,23000.0
2007-11-29 15:05:00,47.14,47.22,47.12,47.18,19100.0,38.3131,38.3781,38.2968,38.3456,19100.0
2007-11-29 15:10:00,47.18,47.18,46.95,46.96,10800.0,38.3456,38.3456,38.1587,38.1668,10800.0
2007-11-29 15:15:00,46.93,47.04,46.92,47.04,14100.0,38.1424,38.2318,38.1343,38.2318,14100.0
2007-11-29 15:20:00,47.03,47.05,46.95,47.03,11500.0,38.2237,38.24,38.1587,38.2237,11500.0
2007-11-29 15:25:00,47.02,47.14,47.01,47.12,14800.0,38.2156,38.3131,38.2074,38.2968,14800.0
2007-11-29 15:30:00,47.11,47.11,46.99,47.02,11200.0,38.2887,38.2887,38.1912,38.2156,11200.0
2007-11-29 15:35:00,47.02,47.03,46.94,46.97,16600.0,38.2156,38.2237,38.1506,38.1749,16600.0
2007-11-29 15:40:00,46.95,47.02,46.87,47.02,22300.0,38.1587,38.2156,38.0937,38.2156,22300.0
2007-11-29 15:45:00,47.01,47.07,46.98,46.98,17100.0,38.2074,38.2562,38.1831,38.1831,17100.0
2007-11-29 15:50:00,46.98,46.98,46.91,46.93,15400.0,38.1831,38.1831,38.1262,38.1424,15400.0
2007-11-29 15:55:00,46.95,46.99,46.93,46.95,23200.0,38.1587,38.1912,38.1424,38.1587,23200.0
2007-11-30 09:30:00,47.47,47.49,47.09,47.35,20000.0,38.5813,38.5976,38.2725,38.4838,20000.0
2007-11-30 09:35:00,47.35,47.44,47.18,47.28,5700.0,38.4838,38.5569,38.3456,38.4269,5700.0
2007-11-30 09:40:00,47.28,47.47,47.21,47.4,10000.0,38.4269,38.5813,38.37,38.5244,10000.0
2007-11-30 09:45:00,47.4,47.47,47.38,47.41,10900.0,38.5244,38.5813,38.5082,38.5325,10900.0
2007-11-30 09:50:00,47.42,47.42,47.35,47.35,8200.0,38.5407,38.5407,38.4838,38.4838,8200.0
2007-11-30 09:55:00,47.36,47.37,47.26,47.31,22500.0,38.4919,38.5,38.4106,38.4513,22500.0
2007-11-30 10:00:00,47.3,47.49,47.25,47.35,18600.0,38.4431,38.5976,38.4025,38.4838,18600.0
2007-11-30 10:05:00,47.36,47.4,47.32,47.4,6700.0,38.4919,38.5244,38.4594,38.5244,6700.0
2007-11-30 10:10:00,47.42,47.43,47.26,47.34,11700.0,38.5407,38.5488,38.4106,38.4757,11700.0
2007-11-30 10:15:00,47.35,47.45,47.34,47.44,8300.0,38.4838,38.5651,38.4757,38.5569,8300.0
2007-11-30 10:20:00,47.44,47.46,47.32,47.34,7800.0,38.5569,38.5732,38.4594,38.4757,7800.0
2007-11-30 10:25:00,47.35,47.42,47.35,47.42,4900.0,38.4838,38.5407,38.4838,38.5407,4900.0
2007-11-30 10:30:00,47.42,47.49,47.4,47.44,9000.0,38.5407,38.5976,38.5244,38.5569,9000.0
2007-11-30 10:35:00,47.44,47.46,47.38,47.45,13600.0,38.5569,38.5732,38.5082,38.5651,13600.0
2007-11-30 10:40:00,47.42,47.43,47.39,47.41,11500.0,38.5407,38.5488,38.5163,38.5325,11500.0
2007-11-30 10:45:00,47.41,47.42,47.39,47.4,7900.0,38.5325,38.5407,38.5163,38.5244,7900.0
2007-11-30 10:50:00,47.4,47.51,47.39,47.51,35500.0,38.5244,38.6138,38.5163,38.6138,35500.0
2007-11-30 10:55:00,47.5,47.58,47.48,47.5,16400.0,38.6057,38.6707,38.5894,38.6057,16400.0
2007-11-30 11:00:00,47.5,47.5,47.34,47.35,11300.0,38.6057,38.6057,38.4757,38.4838,11300.0
2007-11-30 11:05:00,47.33,47.37,47.27,47.29,7500.0,38.4675,38.5,38.4188,38.435,7500.0
2007-11-30 11:10:00,47.29,47.33,47.28,47.3,10500.0,38.435,38.4675,38.4269,38.4431,10500.0
2007-11-30 11:15:00,47.31,47.41,47.3,47.41,33900.0,38.4513,38.5325,38.4431,38.5325,33900.0
2007-11-30 11:20:00,47.38,47.43,47.35,47.43,20400.0,38.5082,38.5488,38.4838,38.5488,20400.0
2007-11-30 11:25:00,47.41,47.49,47.4,47.46,12700.0,38.5325,38.5976,38.5244,38.5732,12700.0
2007-11-30 11:30:00,47.46,47.51,47.35,47.49,12300.0,38.5732,38.6138,38.4838,38.5976,12300.0
2007-11-30 11:35:00,47.49,47.53,47.45,47.46,11900.0,38.5976,38.6301,38.5651,38.5732,11900.0
2007-11-30 11:40:00,47.47,47.51,47.47,47.47,6000.0,38.5813,38.6138,38.5813,38.5813,6000.0
2007-11-30 11:45:00,47.49,47.56,47.48,47.55,5400.0,38.5976,38.6545,38.5894,38.6463,5400.0
2007-11-30 11:50:00,47.53,47.55,47.5,47.51,3600.0,38.6301,38.6463,38.6057,38.6138,3600.0
2007-11-30 11:55:00,47.51,47.58,47.5,47.51,14400.0,38.6138,38.6707,38.6057,38.6138,14400.0
2007-11-30 12:00:00,47.52,47.52,47.44,47.48,8100.0,38.6219,38.6219,38.5569,38.5894,8100.0
2007-11-30 12:05:00,47.47,47.49,47.4,47.44,10300.0,38.5813,38.5976,38.5244,38.5569,10300.0
2007-11-30 12:10:00,47.45,47.51,47.44,47.49,13500.0,38.5651,38.6138,38.5569,38.5976,13500.0
2007-11-30 12:15:00,47.49,47.5,47.43,47.46,8800.0,38.5976,38.6057,38.5488,38.5732,8800.0
2007-11-30 12:20:00,47.44,47.46,47.43,47.45,10200.0,38.5569,38.5732,38.5488,38.5651,10200.0
2007-11-30 12:25:00,47.45,47.54,47.43,47.54,11200.0,38.5651,38.6382,38.5488,38.6382,11200.0
2007-11-30 12:30:00,47.54,47.54,47.49,47.5,3900.0,38.6382,38.6382,38.5976,38.6057,3900.0
2007-11-30 12:35:00,47.5,47.52,47.49,47.5,2800.0,38.6057,38.6219,38.5976,38.6057,2800.0
2007-11-30 12:40:00,47.51,47.59,47.49,47.49,8600.0,38.6138,38.6788,38.5976,38.5976,8600.0
2007-11-30 12:45:00,47.49,47.64,47.49,47.62,11900.0,38.5976,38.7195,38.5976,38.7032,11900.0
2007-11-30 12:50:00,47.62,47.65,47.55,47.55,5900.0,38.7032,38.7276,38.6463,38.6463,5900.0
2007-11-30 12:55:00,47.56,47.67,47.54,47.67,8900.0,38.6545,38.7439,38.6382,38.7439,8900.0
2007-11-30 13:00:00,47.66,47.66,47.54,47.58,7500.0,38.7357,38.7357,38.6382,38.6707,7500.0
2007-11-30 13:05:00,47.58,47.6,47.57,47.59,5500.0,38.6707,38.687,38.6626,38.6788,5500.0
2007-11-30 13:10:00,47.59,47.61,47.56,47.56,10800.0,38.6788,38.6951,38.6545,38.6545,10800.0
2007-11-30 13:15:00,47.57,47.64,47.55,47.61,7000.0,38.6626,38.7195,38.6463,38.6951,7000.0
2007-11-30 13:20:00,47.63,47.69,47.63,47.65,4600.0,38.7114,38.7601,38.7114,38.7276,4600.0
2007-11-30 13:25:00,47.66,47.79,47.66,47.77,4100.0,38.7357,38.8414,38.7357,38.8251,4100.0
2007-11-30 13:30:00,47.77,47.77,47.72,47.74,5300.0,38.8251,38.8251,38.7845,38.8008,5300.0
2007-11-30 13:35:00,47.74,47.85,47.74,47.76,6400.0,38.8008,38.8902,38.8008,38.817,6400.0
2007-11-30 13:40:00,47.76,47.79,47.72,47.74,4800.0,38.817,38.8414,38.7845,38.8008,4800.0
2007-11-30 13:45:00,47.74,47.77,47.71,47.77,4300.0,38.8008,38.8251,38.7764,38.8251,4300.0
2007-11-30 13:50:00,47.77,47.79,47.73,47.75,5600.0,38.8251,38.8414,38.7926,38.8089,5600.0
2007-11-30 13:55:00,47.77,47.81,47.67,47.67,7800.0,38.8251,38.8576,38.7439,38.7439,7800.0
2007-11-30 14:00:00,47.65,47.69,47.54,47.56,6300.0,38.7276,38.7601,38.6382,38.6545,6300.0
2007-11-30 14:05:00,47.54,47.62,47.54,47.59,7300.0,38.6382,38.7032,38.6382,38.6788,7300.0
2007-11-30 14:10:00,47.6,47.62,47.58,47.59,4700.0,38.687,38.7032,38.6707,38.6788,4700.0
2007-11-30 14:15:00,47.59,47.66,47.59,47.66,5400.0,38.6788,38.7357,38.6788,38.7357,5400.0
2007-11-30 14:20:00,47.65,47.66,47.62,47.65,5100.0,38.7276,38.7357,38.7032,38.7276,5100.0
2007-11-30 14:25:00,47.63,47.66,47.6,47.61,10400.0,38.7114,38.7357,38.687,38.6951,10400.0
2007-11-30 14:30:00,47.62,47.68,47.55,47.68,9900.0,38.7032,38.752,38.6463,38.752,9900.0
2007-11-30 14:35:00,47.67,47.7,47.64,47.66,10400.0,38.7439,38.7682,38.7195,38.7357,10400.0
2007-11-30 14:40:00,47.65,47.65,47.6,47.63,5300.0,38.7276,38.7276,38.687,38.7114,5300.0
2007-11-30 14:45:00,47.63,47.68,47.55,47.55,8800.0,38.7114,38.752,38.6463,38.6463,8800.0
2007-11-30 14:50:00,47.55,47.59,47.51,47.57,15000.0,38.6463,38.6788,38.6138,38.6626,15000.0
2007-11-30 14:55:00,47.56,47.63,47.56,47.61,9100.0,38.6545,38.7114,38.6545,38.6951,9100.0
2007-11-30 15:00:00,47.61,47.63,47.5,47.54,9000.0,38.6951,38.7114,38.6057,38.6382,9000.0
2007-11-30 15:05:00,47.51,47.52,47.47,47.52,21500.0,38.6138,38.6219,38.5813,38.6219,21500.0
2007-11-30 15:10:00,47.51,47.55,47.44,47.54,10500.0,38.6138,38.6463,38.5569,38.6382,10500.0
2007-11-30 15:15:00,47.54,47.56,47.47,47.49,20800.0,38.6382,38.6545,38.5813,38.5976,20800.0
2007-11-30 15:20:00,47.5,47.62,47.49,47.55,57900.0,38.6057,38.7032,38.5976,38.6463,57900.0
2007-11-30 15:25:00,47.56,47.6,47.47,47.52,53900.0,38.6545,38.687,38.5813,38.6219,53900.0
2007-11-30 15:30:00,47.52,47.56,47.46,47.49,34500.0,38.6219,38.6545,38.5732,38.5976,34500.0
2007-11-30 15:35:00,47.5,47.56,47.49,47.51,21100.0,38.6057,38.6545,38.5976,38.6138,21100.0
2007-11-30 15:40:00,47.5,47.65,47.5,47.64,16100.0,38.6057,38.7276,38.6057,38.7195,16100.0
2007-11-30 15:45:00,47.62,47.66,47.53,47.62,25000.0,38.7032,38.7357,38.6301,38.7032,25000.0
2007-11-30 15:50:00,47.62,47.67,47.55,47.65,14100.0,38.7032,38.7439,38.6463,38.7276,14100.0
2007-11-30 15:55:00,47.65,47.87,47.62,47.85,66300.0,38.7276,38.9064,38.7032,38.8902,66300.0
2007-12-03 09:30:00,47.51,48.0,47.46,47.97,19100.0,38.6138,39.0121,38.5732,38.9877,19100.0
2007-12-03 09:35:00,47.94,48.25,47.87,48.18,60400.0,38.9633,39.2153,38.9064,39.1584,60400.0
2007-12-03 09:40:00,48.2,48.43,48.05,48.31,63200.0,39.1746,39.3616,39.0527,39.264,63200.0
2007-12-03 09:45:00,48.31,48.4,48.3,48.4,15500.0,39.264,39.3372,39.2559,39.3372,15500.0
2007-12-03 09:50:00,48.4,48.78,48.36,48.69,33400.0,39.3372,39.646,39.3047,39.5729,33400.0
2007-12-03 09:55:00,48.69,48.73,48.64,48.65,13000.0,39.5729,39.6054,39.5322,39.5404,13000.0
2007-12-03 10:00:00,48.65,49.05,48.58,48.82,73700.0,39.5404,39.8655,39.4835,39.6785,73700.0
2007-12-03 10:05:00,48.83,48.92,48.8,48.86,21700.0,39.6867,39.7598,39.6623,39.711,21700.0
2007-12-03 10:10:00,48.87,49.14,48.85,49.02,38100.0,39.7192,39.9386,39.7029,39.8411,38100.0
2007-12-03 10:15:00,49.01,49.24,49.0,49.19,28600.0,39.8329,40.0199,39.8248,39.9792,28600.0
2007-12-03 10:20:00,49.18,49.39,49.17,49.34,20300.0,39.9711,40.1418,39.963,40.1012,20300.0
2007-12-03 10:25:00,49.36,49.36,49.2,49.21,36000.0,40.1174,40.1174,39.9874,39.9955,36000.0
2007-12-03 10:30:00,49.21,49.34,49.21,49.34,20400.0,39.9955,40.1012,39.9955,40.1012,20400.0
2007-12-03 10:35:00,49.34,49.37,49.27,49.27,20000.0,40.1012,40.1255,40.0443,40.0443,20000.0
2007-12-03 10:40:00,49.29,49.34,49.21,49.25,15600.0,40.0605,40.1012,39.9955,40.028,15600.0
2007-12-03 10:45:00,49.23,49.28,49.17,49.22,25200.0,40.0118,40.0524,39.963,40.0036,25200.0
2007-12-03 10:50:00,49.23,49.28,49.19,49.24,15200.0,40.0118,40.0524,39.9792,40.0199,15200.0
2007-12-03 10:55:00,49.22,49.36,49.22,49.31,23900.0,40.0036,40.1174,40.0036,40.0768,23900.0
2007-12-03 11:00:00,49.31,49.4,49.29,49.37,20700.0,40.0768,40.1499,40.0605,40.1255,20700.0
2007-12-03 11:05:00,49.36,49.45,49.33,49.34,21500.0,40.1174,40.1906,40.093,40.1012,21500.0
2007-12-03 11:10:00,49.35,49.36,49.16,49.19,26200.0,40.1093,40.1174,39.9549,39.9792,26200.0
2007-12-03 11:15:00,49.19,49.19,49.1,49.13,15900.0,39.9792,39.9792,39.9061,39.9305,15900.0
2007-12-03 11:20:00,49.12,49.31,49.08,49.31,21000.0,39.9224,40.0768,39.8898,40.0768,21000.0
2007-12-03 11:25:00,49.33,49.42,49.33,49.42,15200.0,40.093,40.1662,40.093,40.1662,15200.0
2007-12-03 11:30:00,49.42,49.43,49.39,49.42,8500.0,40.1662,40.1743,40.1418,40.1662,8500.0
2007-12-03 11:35:00,49.41,49.42,49.39,49.42,32000.0,40.158,40.1662,40.1418,40.1662,32000.0
2007-12-03 11:40:00,49.42,49.61,49.4,49.6,47200.0,40.1662,40.3206,40.1499,40.3125,47200.0
2007-12-03 11:45:00,49.61,49.72,49.58,49.59,36300.0,40.3206,40.41,40.2962,40.3043,36300.0
2007-12-03 11:50:00,49.62,49.76,49.55,49.71,30300.0,40.3287,40.4425,40.2718,40.4019,30300.0
2007-12-03 11:55:00,49.71,49.72,49.63,49.7,18500.0,40.4019,40.41,40.3369,40.3937,18500.0
2007-12-03 12:00:00,49.68,49.71,49.6,49.63,10100.0,40.3775,40.4019,40.3125,40.3369,10100.0
2007-12-03 12:05:00,49.62,49.66,49.56,49.58,17300.0,40.3287,40.3612,40.28,40.2962,17300.0
2007-12-03 12:10:00,49.58,49.64,49.56,49.62,8500.0,40.2962,40.345,40.28,40.3287,8500.0
2007-12-03 12:15:00,49.61,49.61,49.55,49.59,7500.0,40.3206,40.3206,40.2718,40.3043,7500.0
2007-12-03 12:20:00,49.57,49.62,49.55,49.55,6000.0,40.2881,40.3287,40.2718,40.2718,6000.0
2007-12-03 12:25:00,49.55,49.62,49.55,49.61,14400.0,40.2718,40.3287,40.2718,40.3206,14400.0
2007-12-03 12:30:00,49.62,49.66,49.6,49.62,9900.0,40.3287,40.3612,40.3125,40.3287,9900.0
2007-12-03 12:35:00,49.62,49.69,49.62,49.66,23900.0,40.3287,40.3856,40.3287,40.3612,23900.0
2007-12-03 12:40:00,49.66,49.67,49.59,49.59,28000.0,40.3612,40.3694,40.3043,40.3043,28000.0
2007-12-03 12:45:00,49.57,49.57,49.5,49.54,24900.0,40.2881,40.2881,40.2312,40.2637,24900.0
2007-12-03 12:50:00,49.54,49.57,49.46,49.49,23700.0,40.2637,40.2881,40.1987,40.2231,23700.0
2007-12-03 12:55:00,49.48,49.48,49.45,49.46,6600.0,40.2149,40.2149,40.1906,40.1987,6600.0
2007-12-03 13:00:00,49.46,49.62,49.43,49.62,34200.0,40.1987,40.3287,40.1743,40.3287,34200.0
2007-12-03 13:05:00,49.63,49.64,49.55,49.57,18900.0,40.3369,40.345,40.2718,40.2881,18900.0
2007-12-03 13:10:00,49.57,49.59,49.55,49.58,10700.0,40.2881,40.3043,40.2718,40.2962,10700.0
2007-12-03 13:15:00,49.58,49.6,49.55,49.6,5800.0,40.2962,40.3125,40.2718,40.3125,5800.0
2007-12-03 13:20:00,49.59,49.63,49.52,49.59,35900.0,40.3043,40.3369,40.2475,40.3043,35900.0
2007-12-03 13:25:00,49.56,49.65,49.55,49.55,14500.0,40.28,40.3531,40.2718,40.2718,14500.0
2007-12-03 13:30:00,49.57,49.58,49.45,49.56,30700.0,40.2881,40.2962,40.1906,40.28,30700.0
2007-12-03 13:35:00,49.57,49.58,49.47,49.57,11400.0,40.2881,40.2962,40.2068,40.2881,11400.0
2007-12-03 13:40:00,49.57,49.59,49.47,49.56,19100.0,40.2881,40.3043,40.2068,40.28,19100.0
2007-12-03 13:45:00,49.56,49.56,49.51,49.54,11700.0,40.28,40.28,40.2393,40.2637,11700.0
2007-12-03 13:50:00,49.54,49.56,49.45,49.49,22500.0,40.2637,40.28,40.1906,40.2231,22500.0
2007-12-03 13:55:00,49.49,49.56,49.47,49.52,15800.0,40.2231,40.28,40.2068,40.2475,15800.0
2007-12-03 14:00:00,49.52,49.64,49.5,49.59,21700.0,40.2475,40.345,40.2312,40.3043,21700.0
2007-12-03 14:05:00,49.57,49.59,49.53,49.53,9900.0,40.2881,40.3043,40.2556,40.2556,9900.0
2007-12-03 14:10:00,49.54,49.58,49.52,49.55,23400.0,40.2637,40.2962,40.2475,40.2718,23400.0
2007-12-03 14:15:00,49.54,49.57,49.5,49.56,11800.0,40.2637,40.2881,40.2312,40.28,11800.0
2007-12-03 14:20:00,49.54,49.6,49.53,49.57,15300.0,40.2637,40.3125,40.2556,40.2881,15300.0
2007-12-03 14:25:00,49.58,49.6,49.52,49.53,17000.0,40.2962,40.3125,40.2475,40.2556,17000.0
2007-12-03 14:30:00,49.54,49.6,49.48,49.52,22500.0,40.2637,40.3125,40.2149,40.2475,22500.0
2007-12-03 14:35:00,49.5,49.62,49.5,49.57,39000.0,40.2312,40.3287,40.2312,40.2881,39000.0
2007-12-03 14:40:00,49.57,49.62,49.55,49.58,27200.0,40.2881,40.3287,40.2718,40.2962,27200.0
2007-12-03 14:45:00,49.58,49.63,49.53,49.63,22600.0,40.2962,40.3369,40.2556,40.3369,22600.0
2007-12-03 14:50:00,49.62,49.63,49.58,49.59,19300.0,40.3287,40.3369,40.2962,40.3043,19300.0
2007-12-03 14:55:00,49.59,49.61,49.52,49.56,17800.0,40.3043,40.3206,40.2475,40.28,17800.0
2007-12-03 15:00:00,49.56,49.59,49.52,49.52,18500.0,40.28,40.3043,40.2475,40.2475,18500.0
2007-12-03 15:05:00,49.53,49.57,49.45,49.46,33900.0,40.2556,40.2881,40.1906,40.1987,33900.0
2007-12-03 15:10:00,49.45,49.49,49.42,49.45,21700.0,40.1906,40.2231,40.1662,40.1906,21700.0
2007-12-03 15:15:00,49.44,49.5,49.44,49.48,24300.0,40.1824,40.2312,40.1824,40.2149,24300.0
2007-12-03 15:20:00,49.48,49.66,49.42,49.64,31800.0,40.2149,40.3612,40.1662,40.345,31800.0
2007-12-03 15:25:00,49.64,49.67,49.55,49.58,18500.0,40.345,40.3694,40.2718,40.2962,18500.0
2007-12-03 15:30:00,49.57,49.63,49.55,49.6,24800.0,40.2881,40.3369,40.2718,40.3125,24800.0
2007-12-03 15:35:00,49.61,49.75,49.61,49.75,27800.0,40.3206,40.4344,40.3206,40.4344,27800.0
2007-12-03 15:40:00,49.73,49.77,49.7,49.76,28700.0,40.4181,40.4506,40.3937,40.4425,28700.0
2007-12-03 15:45:00,49.77,49.82,49.69,49.75,48000.0,40.4506,40.4913,40.3856,40.4344,48000.0
2007-12-03 15:50:00,49.72,49.75,49.57,49.57,50700.0,40.41,40.4344,40.2881,40.2881,50700.0
2007-12-03 15:55:00,49.57,49.59,49.44,49.51,61700.0,40.2881,40.3043,40.1824,40.2393,61700.0
2007-12-04 09:30:00,49.53,49.53,49.09,49.29,26300.0,40.2556,40.2556,39.898,40.0605,26300.0
2007-12-04 09:35:00,49.36,49.36,49.15,49.15,8900.0,40.1174,40.1174,39.9467,39.9467,8900.0
2007-12-04 09:40:00,49.23,49.36,49.16,49.22,17700.0,40.0118,40.1174,39.9549,40.0036,17700.0
2007-12-04 09:45:00,49.22,49.33,49.21,49.25,66900.0,40.0036,40.093,39.9955,40.028,66900.0
2007-12-04 09:50:00,49.22,49.42,49.22,49.37,31100.0,40.0036,40.1662,40.0036,40.1255,31100.0
2007-12-04 09:55:00,49.37,49.53,49.36,49.53,45600.0,40.1255,40.2556,40.1174,40.2556,45600.0
2007-12-04 10:00:00,49.51,49.63,49.42,49.42,33900.0,40.2393,40.3369,40.1662,40.1662,33900.0
2007-12-04 10:05:00,49.41,49.47,49.37,49.4,27800.0,40.158,40.2068,40.1255,40.1499,27800.0
2007-12-04 10:10:00,49.4,49.42,49.38,49.4,27900.0,40.1499,40.1662,40.1337,40.1499,27900.0
2007-12-04 10:15:00,49.39,49.39,49.22,49.23,34400.0,40.1418,40.1418,40.0036,40.0118,34400.0
2007-12-04 10:20:00,49.21,49.22,48.98,49.0,40300.0,39.9955,40.0036,39.8086,39.8248,40300.0
2007-12-04 10:25:00,49.0,49.23,48.98,49.2,26800.0,39.8248,40.0118,39.8086,39.9874,26800.0
2007-12-04 10:30:00,49.18,49.28,49.16,49.17,16100.0,39.9711,40.0524,39.9549,39.963,16100.0
2007-12-04 10:35:00,49.15,49.2,49.11,49.2,12700.0,39.9467,39.9874,39.9142,39.9874,12700.0
2007-12-04 10:40:00,49.2,49.36,49.15,49.34,19400.0,39.9874,40.1174,39.9467,40.1012,19400.0
2007-12-04 10:45:00,49.35,49.35,49.14,49.14,36500.0,40.1093,40.1093,39.9386,39.9386,36500.0
2007-12-04 10:50:00,49.13,49.35,49.11,49.3,30900.0,39.9305,40.1093,39.9142,40.0686,30900.0
2007-12-04 10:55:00,49.3,49.32,49.11,49.12,16600.0,40.0686,40.0849,39.9142,39.9224,16600.0
2007-12-04 11:00:00,49.13,49.13,49.02,49.06,28000.0,39.9305,39.9305,39.8411,39.8736,28000.0
2007-12-04 11:05:00,49.08,49.08,49.0,49.0,18500.0,39.8898,39.8898,39.8248,39.8248,18500.0
2007-12-04 11:10:00,49.0,49.05,49.0,49.05,13600.0,39.8248,39.8655,39.8248,39.8655,13600.0
2007-12-04 11:15:00,49.04,49.17,48.96,49.0,43800.0,39.8573,39.963,39.7923,39.8248,43800.0
2007-12-04 11:20:00,48.99,49.01,48.95,48.98,22500.0,39.8167,39.8329,39.7842,39.8086,22500.0
2007-12-04 11:25:00,48.97,48.98,48.86,48.87,19000.0,39.8004,39.8086,39.711,39.7192,19000.0
2007-12-04 11:30:00,48.86,48.94,48.86,48.92,12900.0,39.711,39.7761,39.711,39.7598,12900.0
2007-12-04 11:35:00,48.93,48.99,48.92,48.97,14300.0,39.7679,39.8167,39.7598,39.8004,14300.0
2007-12-04 11:40:00,48.97,49.03,48.97,49.02,16200.0,39.8004,39.8492,39.8004,39.8411,16200.0
2007-12-04 11:45:00,49.03,49.05,48.94,49.0,10700.0,39.8492,39.8655,39.7761,39.8248,10700.0
2007-12-04 11:50:00,48.99,49.06,48.98,49.06,7700.0,39.8167,39.8736,39.8086,39.8736,7700.0
2007-12-04 11:55:00,49.06,49.06,48.97,48.98,6700.0,39.8736,39.8736,39.8004,39.8086,6700.0
2007-12-04 12:00:00,48.98,49.05,48.98,49.04,8200.0,39.8086,39.8655,39.8086,39.8573,8200.0
2007-12-04 12:05:00,49.04,49.06,49.01,49.04,12200.0,39.8573,39.8736,39.8329,39.8573,12200.0
2007-12-04 12:10:00,49.04,49.06,49.0,49.01,10400.0,39.8573,39.8736,39.8248,39.8329,10400.0
2007-12-04 12:15:00,49.01,49.04,49.0,49.02,6400.0,39.8329,39.8573,39.8248,39.8411,6400.0
2007-12-04 12:20:00,49.02,49.11,49.02,49.1,5100.0,39.8411,39.9142,39.8411,39.9061,5100.0
2007-12-04 12:25:00,49.11,49.21,49.11,49.14,6600.0,39.9142,39.9955,39.9142,39.9386,6600.0
2007-12-04 12:30:00,49.14,49.18,49.12,49.16,4700.0,39.9386,39.9711,39.9224,39.9549,4700.0
2007-12-04 12:35:00,49.16,49.17,49.14,49.14,10600.0,39.9549,39.963,39.9386,39.9386,10600.0
2007-12-04 12:40:00,49.14,49.21,49.13,49.21,16400.0,39.9386,39.9955,39.9305,39.9955,16400.0
2007-12-04 12:45:00,49.21,49.35,49.2,49.35,9800.0,39.9955,40.1093,39.9874,40.1093,9800.0
2007-12-04 12:50:00,49.35,49.37,49.29,49.33,23500.0,40.1093,40.1255,40.0605,40.093,23500.0
2007-12-04 12:55:00,49.34,49.4,49.32,49.38,18400.0,40.1012,40.1499,40.0849,40.1337,18400.0
2007-12-04 13:00:00,49.37,49.44,49.32,49.35,20700.0,40.1255,40.1824,40.0849,40.1093,20700.0
2007-12-04 13:05:00,49.35,49.41,49.25,49.25,19900.0,40.1093,40.158,40.028,40.028,19900.0
2007-12-04 13:10:00,49.27,49.32,49.27,49.31,11200.0,40.0443,40.0849,40.0443,40.0768,11200.0
2007-12-04 13:15:00,49.3,49.5,49.3,49.44,27500.0,40.0686,40.2312,40.0686,40.1824,27500.0
2007-12-04 13:20:00,49.46,49.51,49.44,49.51,16100.0,40.1987,40.2393,40.1824,40.2393,16100.0
2007-12-04 13:25:00,49.49,49.49,49.35,49.36,9200.0,40.2231,40.2231,40.1093,40.1174,9200.0
2007-12-04 13:30:00,49.36,49.37,49.32,49.34,8700.0,40.1174,40.1255,40.0849,40.1012,8700.0
2007-12-04 13:35:00,49.34,49.4,49.3,49.33,5900.0,40.1012,40.1499,40.0686,40.093,5900.0
2007-12-04 13:40:00,49.34,49.34,49.3,49.34,6800.0,40.1012,40.1012,40.0686,40.1012,6800.0
2007-12-04 13:45:00,49.34,49.46,49.33,49.38,18600.0,40.1012,40.1987,40.093,40.1337,18600.0
2007-12-04 13:50:00,49.4,49.42,49.37,49.4,12400.0,40.1499,40.1662,40.1255,40.1499,12400.0
2007-12-04 13:55:00,49.41,49.46,49.38,49.43,7500.0,40.158,40.1987,40.1337,40.1743,7500.0
2007-12-04 14:00:00,49.44,49.47,49.4,49.41,22800.0,40.1824,40.2068,40.1499,40.158,22800.0
2007-12-04 14:05:00,49.41,49.47,49.39,49.45,21300.0,40.158,40.2068,40.1418,40.1906,21300.0
2007-12-04 14:10:00,49.44,49.46,49.42,49.44,12900.0,40.1824,40.1987,40.1662,40.1824,12900.0
2007-12-04 14:15:00,49.42,49.5,49.42,49.49,12700.0,40.1662,40.2312,40.1662,40.2231,12700.0
2007-12-04 14:20:00,49.49,49.49,49.39,49.43,20700.0,40.2231,40.2231,40.1418,40.1743,20700.0
2007-12-04 14:25:00,49.43,49.5,49.43,49.5,17400.0,40.1743,40.2312,40.1743,40.2312,17400.0
2007-12-04 14:30:00,49.49,49.51,49.4,49.44,34000.0,40.2231,40.2393,40.1499,40.1824,34000.0
2007-12-04 14:35:00,49.44,49.51,49.44,49.49,10200.0,40.1824,40.2393,40.1824,40.2231,10200.0
2007-12-04 14:40:00,49.48,49.49,49.42,49.42,25900.0,40.2149,40.2231,40.1662,40.1662,25900.0
2007-12-04 14:45:00,49.43,49.48,49.42,49.48,16000.0,40.1743,40.2149,40.1662,40.2149,16000.0
2007-12-04 14:50:00,49.48,49.52,49.47,49.5,12500.0,40.2149,40.2475,40.2068,40.2312,12500.0
2007-12-04 14:55:00,49.5,49.53,49.45,49.52,18400.0,40.2312,40.2556,40.1906,40.2475,18400.0
2007-12-04 15:00:00,49.52,49.54,49.46,49.5,18800.0,40.2475,40.2637,40.1987,40.2312,18800.0
2007-12-04 15:05:00,49.5,49.5,49.44,49.49,23000.0,40.2312,40.2312,40.1824,40.2231,23000.0
2007-12-04 15:10:00,49.48,49.51,49.45,49.5,18500.0,40.2149,40.2393,40.1906,40.2312,18500.0
2007-12-04 15:15:00,49.5,49.52,49.45,49.48,12900.0,40.2312,40.2475,40.1906,40.2149,12900.0
2007-12-04 15:20:00,49.46,49.68,49.46,49.67,36600.0,40.1987,40.3775,40.1987,40.3694,36600.0
2007-12-04 15:25:00,49.67,49.69,49.49,49.5,18200.0,40.3694,40.3856,40.2231,40.2312,18200.0
2007-12-04 15:30:00,49.5,49.5,49.45,49.48,17200.0,40.2312,40.2312,40.1906,40.2149,17200.0
2007-12-04 15:35:00,49.49,49.52,49.43,49.44,21000.0,40.2231,40.2475,40.1743,40.1824,21000.0
2007-12-04 15:40:00,49.44,49.44,49.28,49.34,18100.0,40.1824,40.1824,40.0524,40.1012,18100.0
2007-12-04 15:45:00,49.35,49.36,49.27,49.3,16200.0,40.1093,40.1174,40.0443,40.0686,16200.0
2007-12-04 15:50:00,49.3,49.39,49.28,49.35,28000.0,40.0686,40.1418,40.0524,40.1093,28000.0
2007-12-04 15:55:00,49.34,49.35,49.27,49.32,49300.0,40.1012,40.1093,40.0443,40.0849,49300.0
2007-12-05 09:30:00,49.86,49.86,49.21,49.32,25700.0,40.5238,40.5238,39.9955,40.0849,25700.0
2007-12-05 09:35:00,49.28,49.45,49.28,49.45,14300.0,40.0524,40.1906,40.0524,40.1906,14300.0
2007-12-05 09:40:00,49.47,49.64,49.42,49.55,18800.0,40.2068,40.345,40.1662,40.2718,18800.0
2007-12-05 09:45:00,49.6,49.65,49.56,49.56,10400.0,40.3125,40.3531,40.28,40.28,10400.0
2007-12-05 09:50:00,49.55,49.61,49.47,49.49,7100.0,40.2718,40.3206,40.2068,40.2231,7100.0
2007-12-05 09:55:00,49.47,49.64,49.47,49.62,15500.0,40.2068,40.345,40.2068,40.3287,15500.0
2007-12-05 10:00:00,49.64,49.83,49.61,49.83,19600.0,40.345,40.4994,40.3206,40.4994,19600.0
2007-12-05 10:05:00,49.83,49.83,49.77,49.77,11100.0,40.4994,40.4994,40.4506,40.4506,11100.0
2007-12-05 10:10:00,49.8,49.81,49.71,49.71,8900.0,40.475,40.4831,40.4019,40.4019,8900.0
2007-12-05 10:15:00,49.7,49.75,49.62,49.63,9400.0,40.3937,40.4344,40.3287,40.3369,9400.0
2007-12-05 10:20:00,49.65,49.65,49.54,49.54,4500.0,40.3531,40.3531,40.2637,40.2637,4500.0
2007-12-05 10:25:00,49.53,49.55,49.45,49.47,9900.0,40.2556,40.2718,40.1906,40.2068,9900.0
2007-12-05 10:30:00,49.47,49.54,49.45,49.54,11900.0,40.2068,40.2637,40.1906,40.2637,11900.0
2007-12-05 10:35:00,49.54,49.73,49.54,49.67,10700.0,40.2637,40.4181,40.2637,40.3694,10700.0
2007-12-05 10:40:00,49.67,49.67,49.61,49.64,9600.0,40.3694,40.3694,40.3206,40.345,9600.0
2007-12-05 10:45:00,49.64,49.68,49.61,49.65,8600.0,40.345,40.3775,40.3206,40.3531,8600.0
2007-12-05 10:50:00,49.64,49.65,49.55,49.55,5100.0,40.345,40.3531,40.2718,40.2718,5100.0
2007-12-05 10:55:00,49.58,49.58,49.53,49.54,4100.0,40.2962,40.2962,40.2556,40.2637,4100.0
2007-12-05 11:00:00,49.54,49.59,49.54,49.58,6400.0,40.2637,40.3043,40.2637,40.2962,6400.0
2007-12-05 11:05:00,49.58,49.58,49.54,49.54,4900.0,40.2962,40.2962,40.2637,40.2637,4900.0
2007-12-05 11:10:00,49.57,49.59,49.54,49.56,6000.0,40.2881,40.3043,40.2637,40.28,6000.0
2007-12-05 11:15:00,49.56,49.59,49.5,49.54,15800.0,40.28,40.3043,40.2312,40.2637,15800.0
2007-12-05 11:20:00,49.52,49.59,49.52,49.55,20900.0,40.2475,40.3043,40.2475,40.2718,20900.0
2007-12-05 11:25:00,49.57,49.66,49.52,49.66,13700.0,40.2881,40.3612,40.2475,40.3612,13700.0
2007-12-05 11:30:00,49.65,49.66,49.54,49.54,12600.0,40.3531,40.3612,40.2637,40.2637,12600.0
2007-12-05 11:35:00,49.54,49.54,49.5,49.5,6000.0,40.2637,40.2637,40.2312,40.2312,6000.0
2007-12-05 11:40:00,49.52,49.52,49.48,49.49,8600.0,40.2475,40.2475,40.2149,40.2231,8600.0
2007-12-05 11:45:00,49.51,49.53,49.47,49.48,8200.0,40.2393,40.2556,40.2068,40.2149,8200.0
2007-12-05 11:50:00,49.48,49.5,49.47,49.49,5200.0,40.2149,40.2312,40.2068,40.2231,5200.0
2007-12-05 11:55:00,49.47,49.49,49.46,49.46,2700.0,40.2068,40.2231,40.1987,40.1987,2700.0
2007-12-05 12:00:00,49.46,49.47,49.43,49.44,4900.0,40.1987,40.2068,40.1743,40.1824,4900.0
2007-12-05 12:05:00,49.43,49.44,49.41,49.43,6500.0,40.1743,40.1824,40.158,40.1743,6500.0
2007-12-05 12:10:00,49.44,49.44,49.41,49.41,8900.0,40.1824,40.1824,40.158,40.158,8900.0
2007-12-05 12:15:00,49.41,49.45,49.39,49.44,4400.0,40.158,40.1906,40.1418,40.1824,4400.0
2007-12-05 12:20:00,49.42,49.44,49.42,49.43,1800.0,40.1662,40.1824,40.1662,40.1743,1800.0
2007-12-05 12:25:00,49.43,49.44,49.41,49.43,3500.0,40.1743,40.1824,40.158,40.1743,3500.0
2007-12-05 12:30:00,49.43,49.43,49.38,49.41,6000.0,40.1743,40.1743,40.1337,40.158,6000.0
2007-12-05 12:35:00,49.41,49.42,49.38,49.39,4100.0,40.158,40.1662,40.1337,40.1418,4100.0
2007-12-05 12:40:00,49.38,49.41,49.38,49.39,8400.0,40.1337,40.158,40.1337,40.1418,8400.0
2007-12-05 12:45:00,49.41,49.41,49.37,49.38,6000.0,40.158,40.158,40.1255,40.1337,6000.0
2007-12-05 12:50:00,49.39,49.41,49.33,49.34,8200.0,40.1418,40.158,40.093,40.1012,8200.0
2007-12-05 12:55:00,49.35,49.42,49.31,49.39,10500.0,40.1093,40.1662,40.0768,40.1418,10500.0
2007-12-05 13:00:00,49.38,49.4,49.31,49.34,5800.0,40.1337,40.1499,40.0768,40.1012,5800.0
2007-12-05 13:05:00,49.31,49.31,49.21,49.21,11200.0,40.0768,40.0768,39.9955,39.9955,11200.0
2007-12-05 13:10:00,49.2,49.28,49.18,49.28,13100.0,39.9874,40.0524,39.9711,40.0524,13100.0
2007-12-05 13:15:00,49.27,49.29,49.24,49.26,6100.0,40.0443,40.0605,40.0199,40.0361,6100.0
2007-12-05 13:20:00,49.23,49.25,49.2,49.24,6400.0,40.0118,40.028,39.9874,40.0199,6400.0
2007-12-05 13:25:00,49.23,49.25,49.2,49.2,6100.0,40.0118,40.028,39.9874,39.9874,6100.0
2007-12-05 13:30:00,49.24,49.31,49.2,49.31,8200.0,40.0199,40.0768,39.9874,40.0768,8200.0
2007-12-05 13:35:00,49.31,49.32,49.28,49.28,5000.0,40.0768,40.0849,40.0524,40.0524,5000.0
2007-12-05 13:40:00,49.31,49.31,49.23,49.24,4300.0,40.0768,40.0768,40.0118,40.0199,4300.0
2007-12-05 13:45:00,49.25,49.29,49.22,49.29,6400.0,40.028,40.0605,40.0036,40.0605,6400.0
2007-12-05 13:50:00,49.3,49.33,49.28,49.3,4400.0,40.0686,40.093,40.0524,40.0686,4400.0
2007-12-05 13:55:00,49.32,49.35,49.29,49.29,5000.0,40.0849,40.1093,40.0605,40.0605,5000.0
2007-12-05 14:00:00,49.29,49.33,49.27,49.33,6800.0,40.0605,40.093,40.0443,40.093,6800.0
2007-12-05 14:05:00,49.34,49.36,49.32,49.36,5200.0,40.1012,40.1174,40.0849,40.1174,5200.0
2007-12-05 14:10:00,49.36,49.36,49.29,49.29,8700.0,40.1174,40.1174,40.0605,40.0605,8700.0
2007-12-05 14:15:00,49.27,49.32,49.25,49.31,16300.0,40.0443,40.0849,40.028,40.0768,16300.0
2007-12-05 14:20:00,49.32,49.32,49.08,49.15,15900.0,40.0849,40.0849,39.8898,39.9467,15900.0
2007-12-05 14:25:00,49.13,49.17,49.1,49.12,11100.0,39.9305,39.963,39.9061,39.9224,11100.0
2007-12-05 14:30:00,49.13,49.21,49.12,49.21,8000.0,39.9305,39.9955,39.9224,39.9955,8000.0
2007-12-05 14:35:00,49.22,49.23,49.15,49.16,10400.0,40.0036,40.0118,39.9467,39.9549,10400.0
2007-12-05 14:40:00,49.17,49.2,49.11,49.14,11400.0,39.963,39.9874,39.9142,39.9386,11400.0
2007-12-05 14:45:00,49.14,49.17,49.13,49.16,6600.0,39.9386,39.963,39.9305,39.9549,6600.0
2007-12-05 14:50:00,49.17,49.17,48.99,49.04,17400.0,39.963,39.963,39.8167,39.8573,17400.0
2007-12-05 14:55:00,49.04,49.09,49.01,49.08,9500.0,39.8573,39.898,39.8329,39.8898,9500.0
2007-12-05 15:00:00,49.08,49.09,49.04,49.08,11600.0,39.8898,39.898,39.8573,39.8898,11600.0
2007-12-05 15:05:00,49.07,49.09,48.98,49.0,17300.0,39.8817,39.898,39.8086,39.8248,17300.0
2007-12-05 15:10:00,49.0,49.09,49.0,49.05,17700.0,39.8248,39.898,39.8248,39.8655,17700.0
2007-12-05 15:15:00,49.05,49.1,49.0,49.1,11800.0,39.8655,39.9061,39.8248,39.9061,11800.0
2007-12-05 15:20:00,49.1,49.12,49.04,49.04,17200.0,39.9061,39.9224,39.8573,39.8573,17200.0
2007-12-05 15:25:00,49.06,49.13,49.06,49.09,8100.0,39.8736,39.9305,39.8736,39.898,8100.0
2007-12-05 15:30:00,49.1,49.17,49.09,49.11,18700.0,39.9061,39.963,39.898,39.9142,18700.0
2007-12-05 15:35:00,49.1,49.19,49.1,49.17,10100.0,39.9061,39.9792,39.9061,39.963,10100.0
2007-12-05 15:40:00,49.19,49.24,49.14,49.22,18500.0,39.9792,40.0199,39.9386,40.0036,18500.0
2007-12-05 15:45:00,49.22,49.26,49.17,49.24,19600.0,40.0036,40.0361,39.963,40.0199,19600.0
2007-12-05 15:50:00,49.24,49.32,49.24,49.26,16900.0,40.0199,40.0849,40.0199,40.0361,16900.0
2007-12-05 15:55:00,49.28,49.35,49.27,49.33,28500.0,40.0524,40.1093,40.0443,40.093,28500.0
2007-12-06 09:30:00,49.38,49.5,49.13,49.49,8800.0,40.1337,40.2312,39.9305,40.2231,8800.0
2007-12-06 09:35:00,49.49,49.5,49.46,49.46,5000.0,40.2231,40.2312,40.1987,40.1987,5000.0
2007-12-06 09:40:00,49.46,49.5,49.39,49.46,10200.0,40.1987,40.2312,40.1418,40.1987,10200.0
2007-12-06 09:45:00,49.5,49.63,49.45,49.56,15100.0,40.2312,40.3369,40.1906,40.28,15100.0
2007-12-06 09:50:00,49.55,49.67,49.52,49.57,9900.0,40.2718,40.3694,40.2475,40.2881,9900.0
2007-12-06 09:55:00,49.63,49.67,49.61,49.61,2900.0,40.3369,40.3694,40.3206,40.3206,2900.0
2007-12-06 10:00:00,49.64,49.72,49.6,49.68,5700.0,40.345,40.41,40.3125,40.3775,5700.0
2007-12-06 10:05:00,49.68,49.74,49.65,49.67,11600.0,40.3775,40.4263,40.3531,40.3694,11600.0
2007-12-06 10:10:00,49.67,49.79,49.67,49.75,20900.0,40.3694,40.4669,40.3694,40.4344,20900.0
2007-12-06 10:15:00,49.77,49.81,49.69,49.73,9500.0,40.4506,40.4831,40.3856,40.4181,9500.0
2007-12-06 10:20:00,49.7,49.77,49.63,49.66,8000.0,40.3937,40.4506,40.3369,40.3612,8000.0
2007-12-06 10:25:00,49.63,49.72,49.63,49.72,2600.0,40.3369,40.41,40.3369,40.41,2600.0
2007-12-06 10:30:00,49.66,49.75,49.6,49.74,22000.0,40.3612,40.4344,40.3125,40.4263,22000.0
2007-12-06 10:35:00,49.75,49.76,49.69,49.74,3700.0,40.4344,40.4425,40.3856,40.4263,3700.0
2007-12-06 10:40:00,49.73,49.73,49.66,49.67,4400.0,40.4181,40.4181,40.3612,40.3694,4400.0
2007-12-06 10:45:00,49.68,49.78,49.68,49.78,4100.0,40.3775,40.4588,40.3775,40.4588,4100.0
2007-12-06 10:50:00,49.77,49.8,49.75,49.8,3900.0,40.4506,40.475,40.4344,40.475,3900.0
2007-12-06 10:55:00,49.78,49.79,49.73,49.75,3700.0,40.4588,40.4669,40.4181,40.4344,3700.0
2007-12-06 11:00:00,49.72,49.74,49.63,49.63,10000.0,40.41,40.4263,40.3369,40.3369,10000.0
2007-12-06 11:05:00,49.62,49.74,49.62,49.72,4000.0,40.3287,40.4263,40.3287,40.41,4000.0
2007-12-06 11:10:00,49.71,49.77,49.67,49.73,5500.0,40.4019,40.4506,40.3694,40.4181,5500.0
2007-12-06 11:15:00,49.75,49.75,49.68,49.7,3800.0,40.4344,40.4344,40.3775,40.3937,3800.0
2007-12-06 11:20:00,49.68,49.77,49.66,49.73,7400.0,40.3775,40.4506,40.3612,40.4181,7400.0
2007-12-06 11:25:00,49.74,49.79,49.72,49.75,3300.0,40.4263,40.4669,40.41,40.4344,3300.0
2007-12-06 11:30:00,49.74,49.76,49.69,49.73,4600.0,40.4263,40.4425,40.3856,40.4181,4600.0
2007-12-06 11:35:00,49.73,49.74,49.66,49.66,3700.0,40.4181,40.4263,40.3612,40.3612,3700.0
2007-12-06 11:40:00,49.66,49.74,49.66,49.72,4700.0,40.3612,40.4263,40.3612,40.41,4700.0
2007-12-06 11:45:00,49.7,49.72,49.67,49.68,2600.0,40.3937,40.41,40.3694,40.3775,2600.0
2007-12-06 11:50:00,49.69,49.72,49.64,49.65,4000.0,40.3856,40.41,40.345,40.3531,4000.0
2007-12-06 11:55:00,49.67,49.74,49.67,49.7,4300.0,40.3694,40.4263,40.3694,40.3937,4300.0
2007-12-06 12:00:00,49.71,49.78,49.67,49.7,17700.0,40.4019,40.4588,40.3694,40.3937,17700.0
2007-12-06 12:05:00,49.69,49.7,49.67,49.7,7700.0,40.3856,40.3937,40.3694,40.3937,7700.0
2007-12-06 12:10:00,49.66,49.69,49.61,49.62,4000.0,40.3612,40.3856,40.3206,40.3287,4000.0
2007-12-06 12:15:00,49.63,49.65,49.59,49.59,5800.0,40.3369,40.3531,40.3043,40.3043,5800.0
2007-12-06 12:20:00,49.6,49.6,49.55,49.6,5700.0,40.3125,40.3125,40.2718,40.3125,5700.0
2007-12-06 12:25:00,49.57,49.58,49.54,49.58,3200.0,40.2881,40.2962,40.2637,40.2962,3200.0
2007-12-06 12:30:00,49.6,49.67,49.6,49.64,4400.0,40.3125,40.3694,40.3125,40.345,4400.0
2007-12-06 12:35:00,49.66,49.72,49.58,49.58,12100.0,40.3612,40.41,40.2962,40.2962,12100.0
2007-12-06 12:40:00,49.6,49.71,49.56,49.62,24000.0,40.3125,40.4019,40.28,40.3287,24000.0
2007-12-06 12:45:00,49.6,49.65,49.59,49.65,4000.0,40.3125,40.3531,40.3043,40.3531,4000.0
2007-12-06 12:50:00,49.67,49.67,49.55,49.58,7000.0,40.3694,40.3694,40.2718,40.2962,7000.0
2007-12-06 12:55:00,49.59,49.67,49.59,49.66,4300.0,40.3043,40.3694,40.3043,40.3612,4300.0
2007-12-06 13:00:00,49.65,49.7,49.65,49.7,1400.0,40.3531,40.3937,40.3531,40.3937,1400.0
2007-12-06 13:05:00,49.69,49.69,49.66,49.66,1600.0,40.3856,40.3856,40.3612,40.3612,1600.0
2007-12-06 13:10:00,49.67,49.67,49.65,49.67,1200.0,40.3694,40.3694,40.3531,40.3694,1200.0
2007-12-06 13:15:00,49.65,49.7,49.61,49.62,5900.0,40.3531,40.3937,40.3206,40.3287,5900.0
2007-12-06 13:20:00,49.61,49.63,49.59,49.61,2200.0,40.3206,40.3369,40.3043,40.3206,2200.0
2007-12-06 13:25:00,49.62,49.68,49.62,49.66,4400.0,40.3287,40.3775,40.3287,40.3612,4400.0
2007-12-06 13:30:00,49.64,49.66,49.59,49.6,6700.0,40.345,40.3612,40.3043,40.3125,6700.0
2007-12-06 13:35:00,49.64,49.72,49.62,49.7,3100.0,40.345,40.41,40.3287,40.3937,3100.0
2007-12-06 13:40:00,49.71,49.75,49.69,49.75,3300.0,40.4019,40.4344,40.3856,40.4344,3300.0
2007-12-06 13:45:00,49.75,49.75,49.62,49.68,7800.0,40.4344,40.4344,40.3287,40.3775,7800.0
2007-12-06 13:50:00,49.67,49.7,49.58,49.58,5500.0,40.3694,40.3937,40.2962,40.2962,5500.0
2007-12-06 13:55:00,49.61,49.62,49.5,49.58,16300.0,40.3206,40.3287,40.2312,40.2962,16300.0
2007-12-06 14:00:00,49.57,49.65,49.57,49.63,8600.0,40.2881,40.3531,40.2881,40.3369,8600.0
2007-12-06 14:05:00,49.65,49.76,49.65,49.73,7900.0,40.3531,40.4425,40.3531,40.4181,7900.0
2007-12-06 14:10:00,49.73,49.75,49.7,49.73,4500.0,40.4181,40.4344,40.3937,40.4181,4500.0
2007-12-06 14:15:00,49.72,49.75,49.69,49.75,4300.0,40.41,40.4344,40.3856,40.4344,4300.0
2007-12-06 14:20:00,49.78,49.8,49.73,49.76,7400.0,40.4588,40.475,40.4181,40.4425,7400.0
2007-12-06 14:25:00,49.8,49.85,49.75,49.84,6100.0,40.475,40.5157,40.4344,40.5075,6100.0
2007-12-06 14:30:00,49.84,49.91,49.84,49.9,8400.0,40.5075,40.5644,40.5075,40.5563,8400.0
2007-12-06 14:35:00,49.89,49.96,49.83,49.91,7800.0,40.5482,40.6051,40.4994,40.5644,7800.0
2007-12-06 14:40:00,49.93,50.01,49.91,50.01,9700.0,40.5807,40.6457,40.5644,40.6457,9700.0
2007-12-06 14:45:00,50.0,50.02,49.96,50.0,5900.0,40.6376,40.6538,40.6051,40.6376,5900.0
2007-12-06 14:50:00,49.99,50.06,49.99,50.02,7700.0,40.6294,40.6863,40.6294,40.6538,7700.0
2007-12-06 14:55:00,50.01,50.04,49.99,50.01,5500.0,40.6457,40.6701,40.6294,40.6457,5500.0
2007-12-06 15:00:00,50.01,50.1,49.99,50.07,33200.0,40.6457,40.7188,40.6294,40.6945,33200.0
2007-12-06 15:05:00,50.06,50.06,49.95,49.98,29900.0,40.6863,40.6863,40.5969,40.6213,29900.0
2007-12-06 15:10:00,49.98,50.0,49.97,49.97,8600.0,40.6213,40.6376,40.6132,40.6132,8600.0
2007-12-06 15:15:00,49.97,50.05,49.93,50.0,10500.0,40.6132,40.6782,40.5807,40.6376,10500.0
2007-12-06 15:20:00,50.0,50.06,50.0,50.0,10700.0,40.6376,40.6863,40.6376,40.6376,10700.0
2007-12-06 15:25:00,50.0,50.1,49.97,49.99,19600.0,40.6376,40.7188,40.6132,40.6294,19600.0
2007-12-06 15:30:00,49.99,50.01,49.95,49.98,22700.0,40.6294,40.6457,40.5969,40.6213,22700.0
2007-12-06 15:35:00,50.0,50.15,50.0,50.13,15200.0,40.6376,40.7595,40.6376,40.7432,15200.0
2007-12-06 15:40:00,50.12,50.12,50.08,50.09,22500.0,40.7351,40.7351,40.7026,40.7107,22500.0
2007-12-06 15:45:00,50.09,50.14,50.09,50.11,26800.0,40.7107,40.7514,40.7107,40.727,26800.0
2007-12-06 15:50:00,50.09,50.25,50.09,50.25,24400.0,40.7107,40.8408,40.7107,40.8408,24400.0
2007-12-06 15:55:00,50.25,50.25,50.18,50.25,47500.0,40.8408,40.8408,40.7839,40.8408,47500.0
2007-12-07 09:30:00,50.24,50.24,49.72,49.92,44100.0,40.8326,40.8326,40.41,40.5726,44100.0
2007-12-07 09:35:00,49.95,50.16,49.95,50.16,24900.0,40.5969,40.7676,40.5969,40.7676,24900.0
2007-12-07 09:40:00,50.17,50.28,50.02,50.28,28900.0,40.7757,40.8651,40.6538,40.8651,28900.0
2007-12-07 09:45:00,50.3,50.33,50.1,50.1,18600.0,40.8814,40.9058,40.7188,40.7188,18600.0
2007-12-07 09:50:00,50.07,50.17,50.05,50.15,21300.0,40.6945,40.7757,40.6782,40.7595,21300.0
2007-12-07 09:55:00,50.17,50.19,50.05,50.19,13100.0,40.7757,40.792,40.6782,40.792,13100.0
2007-12-07 10:00:00,50.18,50.32,50.17,50.3,15400.0,40.7839,40.8977,40.7757,40.8814,15400.0
2007-12-07 10:05:00,50.3,50.37,50.21,50.22,9300.0,40.8814,40.9383,40.8082,40.8164,9300.0
2007-12-07 10:10:00,50.24,50.35,50.24,50.35,7900.0,40.8326,40.922,40.8326,40.922,7900.0
2007-12-07 10:15:00,50.36,50.37,50.29,50.34,11300.0,40.9302,40.9383,40.8733,40.9139,11300.0
2007-12-07 10:20:00,50.34,50.34,50.25,50.27,13900.0,40.9139,40.9139,40.8408,40.857,13900.0
2007-12-07 10:25:00,50.29,50.3,50.19,50.23,9600.0,40.8733,40.8814,40.792,40.8245,9600.0
2007-12-07 10:30:00,50.23,50.32,50.22,50.29,9700.0,40.8245,40.8977,40.8164,40.8733,9700.0
2007-12-07 10:35:00,50.29,50.31,50.27,50.3,7000.0,40.8733,40.8895,40.857,40.8814,7000.0
2007-12-07 10:40:00,50.31,50.31,50.24,50.27,7200.0,40.8895,40.8895,40.8326,40.857,7200.0
2007-12-07 10:45:00,50.28,50.29,50.23,50.26,5100.0,40.8651,40.8733,40.8245,40.8489,5100.0
2007-12-07 10:50:00,50.26,50.26,50.24,50.25,4100.0,40.8489,40.8489,40.8326,40.8408,4100.0
2007-12-07 10:55:00,50.24,50.3,50.21,50.28,5800.0,40.8326,40.8814,40.8082,40.8651,5800.0
2007-12-07 11:00:00,50.29,50.36,50.25,50.34,9600.0,40.8733,40.9302,40.8408,40.9139,9600.0
2007-12-07 11:05:00,50.34,50.44,50.33,50.42,8100.0,40.9139,40.9952,40.9058,40.9789,8100.0
2007-12-07 11:10:00,50.44,50.44,50.35,50.35,7300.0,40.9952,40.9952,40.922,40.922,7300.0
2007-12-07 11:15:00,50.35,50.4,50.34,50.34,4900.0,40.922,40.9627,40.9139,40.9139,4900.0
2007-12-07 11:20:00,50.34,50.36,50.34,50.36,1700.0,40.9139,40.9302,40.9139,40.9302,1700.0
2007-12-07 11:25:00,50.34,50.41,50.34,50.36,6700.0,40.9139,40.9708,40.9139,40.9302,6700.0
2007-12-07 11:30:00,50.38,50.4,50.36,50.39,4400.0,40.9464,40.9627,40.9302,40.9545,4400.0
2007-12-07 11:35:00,50.4,50.43,50.38,50.43,15500.0,40.9627,40.9871,40.9464,40.9871,15500.0
2007-12-07 11:40:00,50.43,50.46,50.41,50.46,6600.0,40.9871,41.0114,40.9708,41.0114,6600.0
2007-12-07 11:45:00,50.46,50.48,50.43,50.48,5200.0,41.0114,41.0277,40.9871,41.0277,5200.0
2007-12-07 11:50:00,50.48,50.48,50.42,50.42,4400.0,41.0277,41.0277,40.9789,40.9789,4400.0
2007-12-07 11:55:00,50.42,50.42,50.38,50.4,4800.0,40.9789,40.9789,40.9464,40.9627,4800.0
2007-12-07 12:00:00,50.42,50.45,50.37,50.43,8100.0,40.9789,41.0033,40.9383,40.9871,8100.0
2007-12-07 12:05:00,50.44,50.48,50.38,50.43,13900.0,40.9952,41.0277,40.9464,40.9871,13900.0
2007-12-07 12:10:00,50.43,50.48,50.41,50.48,15000.0,40.9871,41.0277,40.9708,41.0277,15000.0
2007-12-07 12:15:00,50.49,50.56,50.48,50.52,8900.0,41.0358,41.0927,41.0277,41.0602,8900.0
2007-12-07 12:20:00,50.52,50.54,50.46,50.47,4000.0,41.0602,41.0765,41.0114,41.0196,4000.0
2007-12-07 12:25:00,50.46,50.48,50.46,50.46,2100.0,41.0114,41.0277,41.0114,41.0114,2100.0
2007-12-07 12:30:00,50.47,50.5,50.47,50.49,7000.0,41.0196,41.0439,41.0196,41.0358,7000.0
2007-12-07 12:35:00,50.49,50.5,50.47,50.5,3800.0,41.0358,41.0439,41.0196,41.0439,3800.0
2007-12-07 12:40:00,50.49,50.49,50.47,50.48,3500.0,41.0358,41.0358,41.0196,41.0277,3500.0
2007-12-07 12:45:00,50.48,50.5,50.48,50.49,2500.0,41.0277,41.0439,41.0277,41.0358,2500.0
2007-12-07 12:50:00,50.49,50.5,50.49,50.5,4400.0,41.0358,41.0439,41.0358,41.0439,4400.0
2007-12-07 12:55:00,50.5,50.5,50.48,50.48,5200.0,41.0439,41.0439,41.0277,41.0277,5200.0
2007-12-07 13:00:00,50.48,50.49,50.47,50.49,5500.0,41.0277,41.0358,41.0196,41.0358,5500.0
2007-12-07 13:05:00,50.49,50.5,50.47,50.5,8700.0,41.0358,41.0439,41.0196,41.0439,8700.0
2007-12-07 13:10:00,50.48,50.52,50.48,50.52,7800.0,41.0277,41.0602,41.0277,41.0602,7800.0
2007-12-07 13:15:00,50.52,50.55,50.5,50.54,8000.0,41.0602,41.0846,41.0439,41.0765,8000.0
2007-12-07 13:20:00,50.56,50.62,50.53,50.53,10000.0,41.0927,41.1415,41.0683,41.0683,10000.0
2007-12-07 13:25:00,50.52,50.54,50.46,50.54,10800.0,41.0602,41.0765,41.0114,41.0765,10800.0
2007-12-07 13:30:00,50.53,50.58,50.53,50.57,5500.0,41.0683,41.109,41.0683,41.1008,5500.0
2007-12-07 13:35:00,50.57,50.61,50.57,50.57,3800.0,41.1008,41.1333,41.1008,41.1008,3800.0
2007-12-07 13:40:00,50.57,50.74,50.57,50.74,12300.0,41.1008,41.239,41.1008,41.239,12300.0
2007-12-07 13:45:00,50.73,50.8,50.73,50.77,11800.0,41.2309,41.2878,41.2309,41.2634,11800.0
2007-12-07 13:50:00,50.77,50.77,50.7,50.7,7400.0,41.2634,41.2634,41.2065,41.2065,7400.0
2007-12-07 13:55:00,50.7,50.71,50.66,50.66,6000.0,41.2065,41.2146,41.174,41.174,6000.0
2007-12-07 14:00:00,50.66,50.68,50.63,50.65,11700.0,41.174,41.1902,41.1496,41.1659,11700.0
2007-12-07 14:05:00,50.66,50.71,50.64,50.66,21700.0,41.174,41.2146,41.1577,41.174,21700.0
2007-12-07 14:10:00,50.65,50.68,50.57,50.64,18400.0,41.1659,41.1902,41.1008,41.1577,18400.0
2007-12-07 14:15:00,50.63,50.63,50.49,50.55,16800.0,41.1496,41.1496,41.0358,41.0846,16800.0
2007-12-07 14:20:00,50.56,50.57,50.53,50.57,13500.0,41.0927,41.1008,41.0683,41.1008,13500.0
2007-12-07 14:25:00,50.58,50.65,50.57,50.63,4400.0,41.109,41.1659,41.1008,41.1496,4400.0
2007-12-07 14:30:00,50.64,50.78,50.63,50.75,10500.0,41.1577,41.2715,41.1496,41.2471,10500.0
2007-12-07 14:35:00,50.75,50.8,50.73,50.77,7100.0,41.2471,41.2878,41.2309,41.2634,7100.0
2007-12-07 14:40:00,50.77,50.86,50.74,50.84,39400.0,41.2634,41.3365,41.239,41.3203,39400.0
2007-12-07 14:45:00,50.84,50.92,50.82,50.82,13000.0,41.3203,41.3853,41.304,41.304,13000.0
2007-12-07 14:50:00,50.82,50.95,50.81,50.92,27400.0,41.304,41.4097,41.2959,41.3853,27400.0
2007-12-07 14:55:00,50.92,50.92,50.84,50.84,8500.0,41.3853,41.3853,41.3203,41.3203,8500.0
2007-12-07 15:00:00,50.84,50.88,50.76,50.81,20300.0,41.3203,41.3528,41.2553,41.2959,20300.0
2007-12-07 15:05:00,50.78,50.9,50.75,50.79,16100.0,41.2715,41.369,41.2471,41.2796,16100.0
2007-12-07 15:10:00,50.77,50.86,50.73,50.8,17800.0,41.2634,41.3365,41.2309,41.2878,17800.0
2007-12-07 15:15:00,50.79,50.83,50.74,50.74,13700.0,41.2796,41.3122,41.239,41.239,13700.0
2007-12-07 15:20:00,50.73,50.8,50.71,50.75,12800.0,41.2309,41.2878,41.2146,41.2471,12800.0
2007-12-07 15:25:00,50.75,50.78,50.72,50.73,9000.0,41.2471,41.2715,41.2228,41.2309,9000.0
2007-12-07 15:30:00,50.73,50.74,50.61,50.74,18600.0,41.2309,41.239,41.1333,41.239,18600.0
2007-12-07 15:35:00,50.74,50.81,50.72,50.75,14800.0,41.239,41.2959,41.2228,41.2471,14800.0
2007-12-07 15:40:00,50.76,50.77,50.66,50.73,16100.0,41.2553,41.2634,41.174,41.2309,16100.0
2007-12-07 15:45:00,50.73,50.88,50.71,50.88,24000.0,41.2309,41.3528,41.2146,41.3528,24000.0
2007-12-07 15:50:00,50.89,50.89,50.69,50.76,38400.0,41.3609,41.3609,41.1984,41.2553,38400.0
2007-12-07 15:55:00,50.75,50.8,50.71,50.71,44400.0,41.2471,41.2878,41.2146,41.2146,44400.0
2007-12-10 09:30:00,50.49,50.88,50.36,50.88,36500.0,41.0358,41.3528,40.9302,41.3528,36500.0
2007-12-10 09:35:00,50.87,51.14,50.81,50.87,20300.0,41.3447,41.5641,41.2959,41.3447,20300.0
2007-12-10 09:40:00,50.9,51.15,50.79,51.15,19100.0,41.369,41.5722,41.2796,41.5722,19100.0
2007-12-10 09:45:00,51.12,51.16,51.07,51.1,8800.0,41.5479,41.5804,41.5072,41.5316,8800.0
2007-12-10 09:50:00,51.09,51.1,50.95,51.02,24500.0,41.5235,41.5316,41.4097,41.4666,24500.0
2007-12-10 09:55:00,51.0,51.13,50.98,51.08,19300.0,41.4503,41.556,41.4341,41.5153,19300.0
2007-12-10 10:00:00,51.09,51.13,51.07,51.07,15300.0,41.5235,41.556,41.5072,41.5072,15300.0
2007-12-10 10:05:00,51.09,51.11,51.04,51.06,15000.0,41.5235,41.5397,41.4828,41.4991,15000.0
2007-12-10 10:10:00,51.06,51.09,50.98,51.0,27900.0,41.4991,41.5235,41.4341,41.4503,27900.0
2007-12-10 10:15:00,51.02,51.05,50.92,50.92,12500.0,41.4666,41.491,41.3853,41.3853,12500.0
2007-12-10 10:20:00,50.93,51.02,50.92,50.99,10400.0,41.3934,41.4666,41.3853,41.4422,10400.0
2007-12-10 10:25:00,50.99,51.07,50.97,51.06,10900.0,41.4422,41.5072,41.4259,41.4991,10900.0
2007-12-10 10:30:00,51.07,51.14,51.05,51.09,11100.0,41.5072,41.5641,41.491,41.5235,11100.0
2007-12-10 10:35:00,51.09,51.09,51.04,51.04,7800.0,41.5235,41.5235,41.4828,41.4828,7800.0
2007-12-10 10:40:00,51.03,51.09,51.02,51.05,11200.0,41.4747,41.5235,41.4666,41.491,11200.0
2007-12-10 10:45:00,51.04,51.07,51.02,51.03,7900.0,41.4828,41.5072,41.4666,41.4747,7900.0
2007-12-10 10:50:00,51.04,51.06,51.04,51.06,3400.0,41.4828,41.4991,41.4828,41.4991,3400.0
2007-12-10 10:55:00,51.05,51.07,50.99,51.04,16500.0,41.491,41.5072,41.4422,41.4828,16500.0
2007-12-10 11:00:00,51.04,51.08,50.99,51.08,25400.0,41.4828,41.5153,41.4422,41.5153,25400.0
2007-12-10 11:05:00,51.09,51.09,50.96,50.96,26500.0,41.5235,41.5235,41.4178,41.4178,26500.0
2007-12-10 11:10:00,50.96,51.11,50.96,51.07,24300.0,41.4178,41.5397,41.4178,41.5072,24300.0
2007-12-10 11:15:00,51.07,51.13,51.04,51.04,8500.0,41.5072,41.556,41.4828,41.4828,8500.0
2007-12-10 11:20:00,51.07,51.13,51.05,51.13,5300.0,41.5072,41.556,41.491,41.556,5300.0
2007-12-10 11:25:00,51.12,51.13,51.09,51.09,10500.0,41.5479,41.556,41.5235,41.5235,10500.0
2007-12-10 11:30:00,51.09,51.1,51.01,51.01,6800.0,41.5235,41.5316,41.4585,41.4585,6800.0
2007-12-10 11:35:00,51.03,51.07,51.02,51.06,6900.0,41.4747,41.5072,41.4666,41.4991,6900.0
2007-12-10 11:40:00,51.06,51.09,51.06,51.09,4600.0,41.4991,41.5235,41.4991,41.5235,4600.0
2007-12-10 11:45:00,51.09,51.1,51.05,51.1,6000.0,41.5235,41.5316,41.491,41.5316,6000.0
2007-12-10 11:50:00,51.09,51.1,51.08,51.1,10700.0,41.5235,41.5316,41.5153,41.5316,10700.0
2007-12-10 11:55:00,51.09,51.09,51.03,51.03,9000.0,41.5235,41.5235,41.4747,41.4747,9000.0
2007-12-10 12:00:00,51.03,51.08,51.02,51.04,8900.0,41.4747,41.5153,41.4666,41.4828,8900.0
2007-12-10 12:05:00,51.02,51.06,50.96,51.04,11300.0,41.4666,41.4991,41.4178,41.4828,11300.0
2007-12-10 12:10:00,51.05,51.07,51.02,51.05,5400.0,41.491,41.5072,41.4666,41.491,5400.0
2007-12-10 12:15:00,51.05,51.07,51.03,51.03,7000.0,41.491,41.5072,41.4747,41.4747,7000.0
2007-12-10 12:20:00,51.03,51.12,51.03,51.1,28200.0,41.4747,41.5479,41.4747,41.5316,28200.0
2007-12-10 12:25:00,51.1,51.1,51.07,51.09,8500.0,41.5316,41.5316,41.5072,41.5235,8500.0
2007-12-10 12:30:00,51.1,51.1,51.06,51.09,7000.0,41.5316,41.5316,41.4991,41.5235,7000.0
2007-12-10 12:35:00,51.1,51.1,50.98,51.07,22300.0,41.5316,41.5316,41.4341,41.5072,22300.0
2007-12-10 12:40:00,51.07,51.11,51.06,51.08,10000.0,41.5072,41.5397,41.4991,41.5153,10000.0
2007-12-10 12:45:00,51.09,51.1,51.06,51.08,8100.0,41.5235,41.5316,41.4991,41.5153,8100.0
2007-12-10 12:50:00,51.09,51.1,51.08,51.1,9200.0,41.5235,41.5316,41.5153,41.5316,9200.0
2007-12-10 12:55:00,51.1,51.11,51.06,51.07,8300.0,41.5316,41.5397,41.4991,41.5072,8300.0
2007-12-10 13:00:00,51.1,51.1,51.09,51.1,4500.0,41.5316,41.5316,41.5235,41.5316,4500.0
2007-12-10 13:05:00,51.1,51.1,51.07,51.1,10800.0,41.5316,41.5316,41.5072,41.5316,10800.0
2007-12-10 13:10:00,51.1,51.1,51.07,51.08,9100.0,41.5316,41.5316,41.5072,41.5153,9100.0
2007-12-10 13:15:00,51.09,51.12,51.08,51.09,20300.0,41.5235,41.5479,41.5153,41.5235,20300.0
2007-12-10 13:20:00,51.1,51.11,51.07,51.1,15000.0,41.5316,41.5397,41.5072,41.5316,15000.0
2007-12-10 13:25:00,51.09,51.1,50.99,51.0,19300.0,41.5235,41.5316,41.4422,41.4503,19300.0
2007-12-10 13:30:00,51.0,51.03,51.0,51.02,5200.0,41.4503,41.4747,41.4503,41.4666,5200.0
2007-12-10 13:35:00,51.03,51.08,51.03,51.08,6000.0,41.4747,41.5153,41.4747,41.5153,6000.0
2007-12-10 13:40:00,51.08,51.1,51.07,51.08,3900.0,41.5153,41.5316,41.5072,41.5153,3900.0
2007-12-10 13:45:00,51.08,51.09,51.03,51.07,10400.0,41.5153,41.5235,41.4747,41.5072,10400.0
2007-12-10 13:50:00,51.08,51.08,51.02,51.07,9800.0,41.5153,41.5153,41.4666,41.5072,9800.0
2007-12-10 13:55:00,51.07,51.09,51.0,51.04,8100.0,41.5072,41.5235,41.4503,41.4828,8100.0
2007-12-10 14:00:00,51.04,51.1,51.04,51.08,12900.0,41.4828,41.5316,41.4828,41.5153,12900.0
2007-12-10 14:05:00,51.08,51.09,51.07,51.09,8400.0,41.5153,41.5235,41.5072,41.5235,8400.0
2007-12-10 14:10:00,51.08,51.08,51.02,51.08,9200.0,41.5153,41.5153,41.4666,41.5153,9200.0
2007-12-10 14:15:00,51.08,51.09,51.05,51.08,10800.0,41.5153,41.5235,41.491,41.5153,10800.0
2007-12-10 14:20:00,51.09,51.1,51.08,51.09,17700.0,41.5235,41.5316,41.5153,41.5235,17700.0
2007-12-10 14:25:00,51.09,51.1,51.08,51.1,5900.0,41.5235,41.5316,41.5153,41.5316,5900.0
2007-12-10 14:30:00,51.09,51.1,51.09,51.1,14800.0,41.5235,41.5316,41.5235,41.5316,14800.0
2007-12-10 14:35:00,51.1,51.1,51.08,51.1,12000.0,41.5316,41.5316,41.5153,41.5316,12000.0
2007-12-10 14:40:00,51.08,51.11,51.08,51.08,19500.0,41.5153,41.5397,41.5153,41.5153,19500.0
2007-12-10 14:45:00,51.08,51.1,51.07,51.07,19500.0,41.5153,41.5316,41.5072,41.5072,19500.0
2007-12-10 14:50:00,51.07,51.09,51.05,51.05,7800.0,41.5072,41.5235,41.491,41.491,7800.0
2007-12-10 14:55:00,51.05,51.1,51.0,51.1,15400.0,41.491,41.5316,41.4503,41.5316,15400.0
2007-12-10 15:00:00,51.1,51.1,51.05,51.1,16400.0,41.5316,41.5316,41.491,41.5316,16400.0
2007-12-10 15:05:00,51.09,51.13,51.09,51.1,54800.0,41.5235,41.556,41.5235,41.5316,54800.0
2007-12-10 15:10:00,51.09,51.11,51.08,51.09,18600.0,41.5235,41.5397,41.5153,41.5235,18600.0
2007-12-10 15:15:00,51.1,51.1,51.07,51.07,18900.0,41.5316,41.5316,41.5072,41.5072,18900.0
2007-12-10 15:20:00,51.08,51.15,51.05,51.12,25200.0,41.5153,41.5722,41.491,41.5479,25200.0
2007-12-10 15:25:00,51.13,51.15,51.09,51.1,19100.0,41.556,41.5722,41.5235,41.5316,19100.0
2007-12-10 15:30:00,51.1,51.21,51.07,51.21,17900.0,41.5316,41.621,41.5072,41.621,17900.0
2007-12-10 15:35:00,51.2,51.31,51.2,51.28,16400.0,41.6129,41.7023,41.6129,41.6779,16400.0
2007-12-10 15:40:00,51.28,51.33,51.23,51.31,20500.0,41.6779,41.7185,41.6373,41.7023,20500.0
2007-12-10 15:45:00,51.31,51.39,51.28,51.39,21000.0,41.7023,41.7673,41.6779,41.7673,21000.0
2007-12-10 15:50:00,51.39,51.46,51.34,51.38,49900.0,41.7673,41.8242,41.7267,41.7592,49900.0
2007-12-10 15:55:00,51.38,51.48,51.35,51.42,59200.0,41.7592,41.8404,41.7348,41.7917,59200.0
2007-12-11 09:30:00,51.67,51.67,51.35,51.37,16600.0,41.9949,41.9949,41.7348,41.751,16600.0
2007-12-11 09:35:00,51.37,51.38,51.23,51.29,12100.0,41.751,41.7592,41.6373,41.686,12100.0
2007-12-11 09:40:00,51.26,51.29,51.24,51.27,8300.0,41.6616,41.686,41.6454,41.6698,8300.0
2007-12-11 09:45:00,51.28,51.29,51.21,51.22,8200.0,41.6779,41.686,41.621,41.6291,8200.0
2007-12-11 09:50:00,51.2,51.27,51.2,51.26,3600.0,41.6129,41.6698,41.6129,41.6616,3600.0
2007-12-11 09:55:00,51.24,51.27,51.22,51.22,6700.0,41.6454,41.6698,41.6291,41.6291,6700.0
2007-12-11 10:00:00,51.23,51.25,51.19,51.24,5400.0,41.6373,41.6535,41.6047,41.6454,5400.0
2007-12-11 10:05:00,51.25,51.26,51.22,51.22,2100.0,41.6535,41.6616,41.6291,41.6291,2100.0
2007-12-11 10:10:00,51.22,51.24,51.2,51.22,2600.0,41.6291,41.6454,41.6129,41.6291,2600.0
2007-12-11 10:15:00,51.22,51.27,51.19,51.22,13900.0,41.6291,41.6698,41.6047,41.6291,13900.0
2007-12-11 10:20:00,51.21,51.21,51.1,51.1,5700.0,41.621,41.621,41.5316,41.5316,5700.0
2007-12-11 10:25:00,51.1,51.13,51.07,51.07,4900.0,41.5316,41.556,41.5072,41.5072,4900.0
2007-12-11 10:30:00,51.05,51.06,51.0,51.02,4000.0,41.491,41.4991,41.4503,41.4666,4000.0
2007-12-11 10:35:00,51.02,51.1,51.02,51.05,2700.0,41.4666,41.5316,41.4666,41.491,2700.0
2007-12-11 10:40:00,51.05,51.07,51.01,51.02,5200.0,41.491,41.5072,41.4585,41.4666,5200.0
2007-12-11 10:45:00,51.04,51.05,50.96,50.97,5000.0,41.4828,41.491,41.4178,41.4259,5000.0
2007-12-11 10:50:00,50.95,51.02,50.95,50.99,2000.0,41.4097,41.4666,41.4097,41.4422,2000.0
2007-12-11 10:55:00,50.99,50.99,50.94,50.94,3100.0,41.4422,41.4422,41.4016,41.4016,3100.0
2007-12-11 11:00:00,50.93,50.97,50.9,50.92,12500.0,41.3934,41.4259,41.369,41.3853,12500.0
2007-12-11 11:05:00,50.92,50.99,50.92,50.94,6200.0,41.3853,41.4422,41.3853,41.4016,6200.0
2007-12-11 11:10:00,50.92,50.95,50.88,50.92,7900.0,41.3853,41.4097,41.3528,41.3853,7900.0
2007-12-11 11:15:00,50.93,51.13,50.93,51.13,10500.0,41.3934,41.556,41.3934,41.556,10500.0
2007-12-11 11:20:00,51.13,51.13,51.04,51.06,18000.0,41.556,41.556,41.4828,41.4991,18000.0
2007-12-11 11:25:00,51.06,51.12,51.0,51.06,24300.0,41.4991,41.5479,41.4503,41.4991,24300.0
2007-12-11 11:30:00,51.07,51.1,51.04,51.08,6100.0,41.5072,41.5316,41.4828,41.5153,6100.0
2007-12-11 11:35:00,51.06,51.09,51.06,51.09,4200.0,41.4991,41.5235,41.4991,41.5235,4200.0
2007-12-11 11:40:00,51.08,51.15,51.07,51.11,6700.0,41.5153,41.5722,41.5072,41.5397,6700.0
2007-12-11 11:45:00,51.11,51.15,51.07,51.09,6000.0,41.5397,41.5722,41.5072,41.5235,6000.0
2007-12-11 11:50:00,51.07,51.07,50.98,50.98,8500.0,41.5072,41.5072,41.4341,41.4341,8500.0
2007-12-11 11:55:00,50.97,51.04,50.97,51.0,5900.0,41.4259,41.4828,41.4259,41.4503,5900.0
2007-12-11 12:00:00,51.0,51.0,50.97,51.0,3200.0,41.4503,41.4503,41.4259,41.4503,3200.0
2007-12-11 12:05:00,51.0,51.0,50.99,50.99,3400.0,41.4503,41.4503,41.4422,41.4422,3400.0
2007-12-11 12:10:00,50.99,51.0,50.99,50.99,3200.0,41.4422,41.4503,41.4422,41.4422,3200.0
2007-12-11 12:15:00,50.99,51.0,50.96,51.0,2600.0,41.4422,41.4503,41.4178,41.4503,2600.0
2007-12-11 12:20:00,50.99,51.02,50.99,51.0,11400.0,41.4422,41.4666,41.4422,41.4503,11400.0
2007-12-11 12:25:00,51.0,51.0,50.99,50.99,9800.0,41.4503,41.4503,41.4422,41.4422,9800.0
2007-12-11 12:30:00,51.0,51.03,50.98,51.02,11600.0,41.4503,41.4747,41.4341,41.4666,11600.0
2007-12-11 12:35:00,51.02,51.05,51.01,51.04,16800.0,41.4666,41.491,41.4585,41.4828,16800.0
2007-12-11 12:40:00,51.04,51.07,51.0,51.02,14800.0,41.4828,41.5072,41.4503,41.4666,14800.0
2007-12-11 12:45:00,51.02,51.06,51.0,51.04,6400.0,41.4666,41.4991,41.4503,41.4828,6400.0
2007-12-11 12:50:00,51.03,51.2,51.03,51.18,11800.0,41.4747,41.6129,41.4747,41.5966,11800.0
2007-12-11 12:55:00,51.19,51.34,51.19,51.32,13700.0,41.6047,41.7267,41.6047,41.7104,13700.0
2007-12-11 13:00:00,51.34,51.4,51.33,51.38,11400.0,41.7267,41.7754,41.7185,41.7592,11400.0
2007-12-11 13:05:00,51.36,51.4,51.32,51.37,9700.0,41.7429,41.7754,41.7104,41.751,9700.0
2007-12-11 13:10:00,51.37,51.38,51.34,51.34,4200.0,41.751,41.7592,41.7267,41.7267,4200.0
2007-12-11 13:15:00,51.34,51.34,51.28,51.31,4300.0,41.7267,41.7267,41.6779,41.7023,4300.0
2007-12-11 13:20:00,51.31,51.34,51.29,51.31,3800.0,41.7023,41.7267,41.686,41.7023,3800.0
2007-12-11 13:25:00,51.31,51.32,51.29,51.31,3400.0,41.7023,41.7104,41.686,41.7023,3400.0
2007-12-11 13:30:00,51.29,51.31,51.27,51.27,3700.0,41.686,41.7023,41.6698,41.6698,3700.0
2007-12-11 13:35:00,51.28,51.3,51.23,51.27,6800.0,41.6779,41.6941,41.6373,41.6698,6800.0
2007-12-11 13:40:00,51.26,51.3,51.25,51.27,2600.0,41.6616,41.6941,41.6535,41.6698,2600.0
2007-12-11 13:45:00,51.28,51.35,51.27,51.34,7000.0,41.6779,41.7348,41.6698,41.7267,7000.0
2007-12-11 13:50:00,51.32,51.33,51.22,51.23,10300.0,41.7104,41.7185,41.6291,41.6373,10300.0
2007-12-11 13:55:00,51.22,51.29,51.22,51.29,2800.0,41.6291,41.686,41.6291,41.686,2800.0
2007-12-11 14:00:00,51.31,51.31,51.25,51.26,4000.0,41.7023,41.7023,41.6535,41.6616,4000.0
2007-12-11 14:05:00,51.26,51.35,51.24,51.35,13900.0,41.6616,41.7348,41.6454,41.7348,13900.0
2007-12-11 14:10:00,51.33,51.45,51.33,51.38,15100.0,41.7185,41.8161,41.7185,41.7592,15100.0
2007-12-11 14:15:00,51.35,51.44,51.01,51.09,46000.0,41.7348,41.8079,41.4585,41.5235,46000.0
2007-12-11 14:20:00,51.14,51.14,50.64,50.7,38700.0,41.5641,41.5641,41.1577,41.2065,38700.0
2007-12-11 14:25:00,50.69,50.88,50.65,50.79,52900.0,41.1984,41.3528,41.1659,41.2796,52900.0
2007-12-11 14:30:00,50.79,50.83,50.72,50.75,24000.0,41.2796,41.3122,41.2228,41.2471,24000.0
2007-12-11 14:35:00,50.77,50.8,50.65,50.74,49900.0,41.2634,41.2878,41.1659,41.239,49900.0
2007-12-11 14:40:00,50.73,50.76,50.64,50.74,28000.0,41.2309,41.2553,41.1577,41.239,28000.0
2007-12-11 14:45:00,50.77,50.8,50.72,50.79,24100.0,41.2634,41.2878,41.2228,41.2796,24100.0
2007-12-11 14:50:00,50.8,50.88,50.75,50.88,17100.0,41.2878,41.3528,41.2471,41.3528,17100.0
2007-12-11 14:55:00,50.89,50.92,50.73,50.76,14500.0,41.3609,41.3853,41.2309,41.2553,14500.0
2007-12-11 15:00:00,50.75,50.83,50.7,50.75,32400.0,41.2471,41.3122,41.2065,41.2471,32400.0
2007-12-11 15:05:00,50.74,50.81,50.71,50.77,15300.0,41.239,41.2959,41.2146,41.2634,15300.0
2007-12-11 15:10:00,50.76,50.83,50.71,50.75,23500.0,41.2553,41.3122,41.2146,41.2471,23500.0
2007-12-11 15:15:00,50.75,50.84,50.67,50.67,22800.0,41.2471,41.3203,41.1821,41.1821,22800.0
2007-12-11 15:20:00,50.68,50.7,50.39,50.4,52100.0,41.1902,41.2065,40.9545,40.9627,52100.0
2007-12-11 15:25:00,50.4,50.41,50.38,50.4,50900.0,40.9627,40.9708,40.9464,40.9627,50900.0
2007-12-11 15:30:00,50.4,50.52,50.4,50.48,68200.0,40.9627,41.0602,40.9627,41.0277,68200.0
2007-12-11 15:35:00,50.49,50.54,50.42,50.47,28800.0,41.0358,41.0765,40.9789,41.0196,28800.0
2007-12-11 15:40:00,50.45,50.56,50.44,50.48,26800.0,41.0033,41.0927,40.9952,41.0277,26800.0
2007-12-11 15:45:00,50.48,50.51,50.4,50.4,23000.0,41.0277,41.0521,40.9627,40.9627,23000.0
2007-12-11 15:50:00,50.4,50.45,50.36,50.4,24500.0,40.9627,41.0033,40.9302,40.9627,24500.0
2007-12-11 15:55:00,50.42,50.54,50.4,50.48,77200.0,40.9789,41.0765,40.9627,41.0277,77200.0
2007-12-12 09:30:00,51.62,51.62,51.26,51.43,31500.0,41.9542,41.9542,41.6616,41.7998,31500.0
2007-12-12 09:35:00,51.41,51.48,51.1,51.24,15300.0,41.7836,41.8404,41.5316,41.6454,15300.0
2007-12-12 09:40:00,51.24,51.36,51.18,51.21,25900.0,41.6454,41.7429,41.5966,41.621,25900.0
2007-12-12 09:45:00,51.19,51.19,51.07,51.08,21000.0,41.6047,41.6047,41.5072,41.5153,21000.0
2007-12-12 09:50:00,51.1,51.25,51.08,51.22,31200.0,41.5316,41.6535,41.5153,41.6291,31200.0
2007-12-12 09:55:00,51.21,51.24,51.08,51.11,12600.0,41.621,41.6454,41.5153,41.5397,12600.0
2007-12-12 10:00:00,51.08,51.11,50.89,50.89,21000.0,41.5153,41.5397,41.3609,41.3609,21000.0
2007-12-12 10:05:00,50.9,50.96,50.79,50.79,18300.0,41.369,41.4178,41.2796,41.2796,18300.0
2007-12-12 10:10:00,50.79,51.06,50.78,51.06,23000.0,41.2796,41.4991,41.2715,41.4991,23000.0
2007-12-12 10:15:00,51.06,51.29,51.04,51.24,18300.0,41.4991,41.686,41.4828,41.6454,18300.0
2007-12-12 10:20:00,51.27,51.27,51.11,51.14,6900.0,41.6698,41.6698,41.5397,41.5641,6900.0
2007-12-12 10:25:00,51.15,51.17,51.08,51.13,6700.0,41.5722,41.5885,41.5153,41.556,6700.0
2007-12-12 10:30:00,51.12,51.12,51.03,51.04,12900.0,41.5479,41.5479,41.4747,41.4828,12900.0
2007-12-12 10:35:00,51.05,51.06,50.99,51.03,10000.0,41.491,41.4991,41.4422,41.4747,10000.0
2007-12-12 10:40:00,51.01,51.05,50.94,51.01,10500.0,41.4585,41.491,41.4016,41.4585,10500.0
2007-12-12 10:45:00,51.02,51.05,50.7,50.7,11400.0,41.4666,41.491,41.2065,41.2065,11400.0
2007-12-12 10:50:00,50.7,50.76,50.69,50.73,10300.0,41.2065,41.2553,41.1984,41.2309,10300.0
2007-12-12 10:55:00,50.73,50.75,50.67,50.67,11500.0,41.2309,41.2471,41.1821,41.1821,11500.0
2007-12-12 11:00:00,50.67,50.77,50.67,50.77,6600.0,41.1821,41.2634,41.1821,41.2634,6600.0
2007-12-12 11:05:00,50.76,50.82,50.72,50.77,9000.0,41.2553,41.304,41.2228,41.2634,9000.0
2007-12-12 11:10:00,50.79,50.9,50.79,50.88,12800.0,41.2796,41.369,41.2796,41.3528,12800.0
2007-12-12 11:15:00,50.86,50.91,50.85,50.9,14100.0,41.3365,41.3772,41.3284,41.369,14100.0
2007-12-12 11:20:00,50.9,50.92,50.86,50.92,7300.0,41.369,41.3853,41.3365,41.3853,7300.0
2007-12-12 11:25:00,50.93,50.94,50.86,50.89,7900.0,41.3934,41.4016,41.3365,41.3609,7900.0
2007-12-12 11:30:00,50.92,51.06,50.89,51.04,9900.0,41.3853,41.4991,41.3609,41.4828,9900.0
2007-12-12 11:35:00,51.01,51.06,51.01,51.04,13400.0,41.4585,41.4991,41.4585,41.4828,13400.0
2007-12-12 11:40:00,51.07,51.1,51.03,51.03,5200.0,41.5072,41.5316,41.4747,41.4747,5200.0
2007-12-12 11:45:00,51.05,51.1,51.01,51.09,6100.0,41.491,41.5316,41.4585,41.5235,6100.0
2007-12-12 11:50:00,51.09,51.09,51.01,51.03,7900.0,41.5235,41.5235,41.4585,41.4747,7900.0
2007-12-12 11:55:00,51.05,51.09,51.03,51.07,4300.0,41.491,41.5235,41.4747,41.5072,4300.0
2007-12-12 12:00:00,51.04,51.07,51.03,51.07,9300.0,41.4828,41.5072,41.4747,41.5072,9300.0
2007-12-12 12:05:00,51.05,51.05,50.96,50.98,13100.0,41.491,41.491,41.4178,41.4341,13100.0
2007-12-12 12:10:00,50.96,50.99,50.94,50.99,10900.0,41.4178,41.4422,41.4016,41.4422,10900.0
2007-12-12 12:15:00,50.99,51.02,50.92,50.98,11100.0,41.4422,41.4666,41.3853,41.4341,11100.0
2007-12-12 12:20:00,51.0,51.03,50.97,51.01,7700.0,41.4503,41.4747,41.4259,41.4585,7700.0
2007-12-12 12:25:00,51.02,51.07,51.0,51.0,3900.0,41.4666,41.5072,41.4503,41.4503,3900.0
2007-12-12 12:30:00,51.02,51.02,50.93,50.96,15200.0,41.4666,41.4666,41.3934,41.4178,15200.0
2007-12-12 12:35:00,50.96,50.98,50.93,50.96,13000.0,41.4178,41.4341,41.3934,41.4178,13000.0
2007-12-12 12:40:00,50.95,50.99,50.91,50.93,16000.0,41.4097,41.4422,41.3772,41.3934,16000.0
2007-12-12 12:45:00,50.94,50.97,50.89,50.96,20300.0,41.4016,41.4259,41.3609,41.4178,20300.0
2007-12-12 12:50:00,50.95,51.0,50.92,50.95,10300.0,41.4097,41.4503,41.3853,41.4097,10300.0
2007-12-12 12:55:00,50.94,51.04,50.94,51.02,8400.0,41.4016,41.4828,41.4016,41.4666,8400.0
2007-12-12 13:00:00,51.01,51.03,50.95,51.02,10000.0,41.4585,41.4747,41.4097,41.4666,10000.0
2007-12-12 13:05:00,51.0,51.08,50.98,51.05,10700.0,41.4503,41.5153,41.4341,41.491,10700.0
2007-12-12 13:10:00,51.07,51.16,51.03,51.13,6800.0,41.5072,41.5804,41.4747,41.556,6800.0
2007-12-12 13:15:00,51.12,51.14,51.03,51.03,10600.0,41.5479,41.5641,41.4747,41.4747,10600.0
2007-12-12 13:20:00,51.05,51.06,51.01,51.03,6100.0,41.491,41.4991,41.4585,41.4747,6100.0
2007-12-12 13:25:00,51.02,51.04,50.97,50.99,11500.0,41.4666,41.4828,41.4259,41.4422,11500.0
2007-12-12 13:30:00,51.0,51.06,50.96,51.0,8100.0,41.4503,41.4991,41.4178,41.4503,8100.0
2007-12-12 13:35:00,51.02,51.18,51.02,51.15,12700.0,41.4666,41.5966,41.4666,41.5722,12700.0
2007-12-12 13:40:00,51.13,51.28,51.13,51.24,14200.0,41.556,41.6779,41.556,41.6454,14200.0
2007-12-12 13:45:00,51.26,51.26,51.17,51.24,13500.0,41.6616,41.6616,41.5885,41.6454,13500.0
2007-12-12 13:50:00,51.23,51.29,51.22,51.25,9400.0,41.6373,41.686,41.6291,41.6535,9400.0
2007-12-12 13:55:00,51.27,51.34,51.21,51.34,16700.0,41.6698,41.7267,41.621,41.7267,16700.0
2007-12-12 14:00:00,51.35,51.35,51.27,51.29,15500.0,41.7348,41.7348,41.6698,41.686,15500.0
2007-12-12 14:05:00,51.27,51.4,51.27,51.36,16700.0,41.6698,41.7754,41.6698,41.7429,16700.0
2007-12-12 14:10:00,51.37,51.42,51.35,51.42,14000.0,41.751,41.7917,41.7348,41.7917,14000.0
2007-12-12 14:15:00,51.41,51.42,51.38,51.42,12700.0,41.7836,41.7917,41.7592,41.7917,12700.0
2007-12-12 14:20:00,51.43,51.43,51.29,51.39,31500.0,41.7998,41.7998,41.686,41.7673,31500.0
2007-12-12 14:25:00,51.4,51.41,51.27,51.29,20800.0,41.7754,41.7836,41.6698,41.686,20800.0
2007-12-12 14:30:00,51.28,51.32,51.26,51.3,23800.0,41.6779,41.7104,41.6616,41.6941,23800.0
2007-12-12 14:35:00,51.33,51.34,51.3,51.33,18200.0,41.7185,41.7267,41.6941,41.7185,18200.0
2007-12-12 14:40:00,51.32,51.34,51.28,51.3,14500.0,41.7104,41.7267,41.6779,41.6941,14500.0
2007-12-12 14:45:00,51.3,51.34,51.28,51.32,28100.0,41.6941,41.7267,41.6779,41.7104,28100.0
2007-12-12 14:50:00,51.35,51.39,51.3,51.32,20400.0,41.7348,41.7673,41.6941,41.7104,20400.0
2007-12-12 14:55:00,51.32,51.41,51.28,51.28,41900.0,41.7104,41.7836,41.6779,41.6779,41900.0
2007-12-12 15:00:00,51.28,51.31,51.22,51.26,72500.0,41.6779,41.7023,41.6291,41.6616,72500.0
2007-12-12 15:05:00,51.24,51.29,51.19,51.25,47900.0,41.6454,41.686,41.6047,41.6535,47900.0
2007-12-12 15:10:00,51.25,51.25,51.12,51.13,60100.0,41.6535,41.6535,41.5479,41.556,60100.0
2007-12-12 15:15:00,51.13,51.18,50.96,51.01,48900.0,41.556,41.5966,41.4178,41.4585,48900.0
2007-12-12 15:20:00,51.01,51.12,51.0,51.1,24100.0,41.4585,41.5479,41.4503,41.5316,24100.0
2007-12-12 15:25:00,51.11,51.2,51.1,51.1,19000.0,41.5397,41.6129,41.5316,41.5316,19000.0
2007-12-12 15:30:00,51.1,51.15,51.0,51.04,51100.0,41.5316,41.5722,41.4503,41.4828,51100.0
2007-12-12 15:35:00,51.08,51.11,50.89,51.02,39000.0,41.5153,41.5397,41.3609,41.4666,39000.0
2007-12-12 15:40:00,51.03,51.07,50.89,50.92,29600.0,41.4747,41.5072,41.3609,41.3853,29600.0
2007-12-12 15:45:00,50.95,51.16,50.94,51.07,45800.0,41.4097,41.5804,41.4016,41.5072,45800.0
2007-12-12 15:50:00,51.1,51.12,50.97,51.1,66700.0,41.5316,41.5479,41.4259,41.5316,66700.0
2007-12-12 15:55:00,51.09,51.22,51.09,51.16,52800.0,41.5235,41.6291,41.5235,41.5804,52800.0
2007-12-13 09:30:00,51.0,51.28,50.86,51.18,8900.0,41.4503,41.6779,41.3365,41.5966,8900.0
2007-12-13 09:35:00,51.25,51.5,51.2,51.45,4700.0,41.6535,41.8567,41.6129,41.8161,4700.0
2007-12-13 09:40:00,51.42,51.58,51.39,51.51,8300.0,41.7917,41.9217,41.7673,41.8648,8300.0
2007-12-13 09:45:00,51.53,51.62,51.48,51.52,15900.0,41.8811,41.9542,41.8404,41.873,15900.0
2007-12-13 09:50:00,51.54,51.6,51.5,51.59,24000.0,41.8892,41.938,41.8567,41.9298,24000.0
2007-12-13 09:55:00,51.57,51.64,51.54,51.56,10300.0,41.9136,41.9705,41.8892,41.9055,10300.0
2007-12-13 10:00:00,51.55,51.63,51.46,51.5,19100.0,41.8973,41.9624,41.8242,41.8567,19100.0
2007-12-13 10:05:00,51.48,51.61,51.46,51.59,7700.0,41.8404,41.9461,41.8242,41.9298,7700.0
2007-12-13 10:10:00,51.59,51.75,51.49,51.56,18100.0,41.9298,42.0599,41.8486,41.9055,18100.0
2007-12-13 10:15:00,51.53,51.66,51.5,51.56,6100.0,41.8811,41.9867,41.8567,41.9055,6100.0
2007-12-13 10:20:00,51.57,51.73,51.5,51.5,15900.0,41.9136,42.0436,41.8567,41.8567,15900.0
2007-12-13 10:25:00,51.49,51.55,51.49,51.54,6900.0,41.8486,41.8973,41.8486,41.8892,6900.0
2007-12-13 10:30:00,51.51,51.58,51.5,51.53,7600.0,41.8648,41.9217,41.8567,41.8811,7600.0
2007-12-13 10:35:00,51.53,51.6,51.5,51.57,10400.0,41.8811,41.938,41.8567,41.9136,10400.0
2007-12-13 10:40:00,51.58,51.6,51.53,51.56,10000.0,41.9217,41.938,41.8811,41.9055,10000.0
2007-12-13 10:45:00,51.56,51.6,51.51,51.56,24600.0,41.9055,41.938,41.8648,41.9055,24600.0
2007-12-13 10:50:00,51.58,51.58,51.48,51.48,12600.0,41.9217,41.9217,41.8404,41.8404,12600.0
2007-12-13 10:55:00,51.48,51.48,51.38,51.47,16900.0,41.8404,41.8404,41.7592,41.8323,16900.0
2007-12-13 11:00:00,51.47,51.56,51.47,51.56,7000.0,41.8323,41.9055,41.8323,41.9055,7000.0
2007-12-13 11:05:00,51.56,51.56,51.36,51.53,10300.0,41.9055,41.9055,41.7429,41.8811,10300.0
2007-12-13 11:10:00,51.5,51.6,51.5,51.54,8500.0,41.8567,41.938,41.8567,41.8892,8500.0
2007-12-13 11:15:00,51.55,51.6,51.51,51.55,4800.0,41.8973,41.938,41.8648,41.8973,4800.0
2007-12-13 11:20:00,51.54,51.57,51.43,51.52,6400.0,41.8892,41.9136,41.7998,41.873,6400.0
2007-12-13 11:25:00,51.5,51.59,51.5,51.59,3000.0,41.8567,41.9298,41.8567,41.9298,3000.0
2007-12-13 11:30:00,51.59,51.59,51.53,51.57,5500.0,41.9298,41.9298,41.8811,41.9136,5500.0
2007-12-13 11:35:00,51.58,51.74,51.57,51.74,22100.0,41.9217,42.0518,41.9136,42.0518,22100.0
2007-12-13 11:40:00,51.73,51.81,51.73,51.75,12100.0,42.0436,42.1087,42.0436,42.0599,12100.0
2007-12-13 11:45:00,51.77,51.81,51.76,51.76,8000.0,42.0761,42.1087,42.068,42.068,8000.0
2007-12-13 11:50:00,51.77,51.84,51.72,51.78,8000.0,42.0761,42.133,42.0355,42.0843,8000.0
2007-12-13 11:55:00,51.8,51.84,51.78,51.82,8100.0,42.1005,42.133,42.0843,42.1168,8100.0
2007-12-13 12:00:00,51.81,51.81,51.67,51.71,6600.0,42.1087,42.1087,41.9949,42.0274,6600.0
2007-12-13 12:05:00,51.7,51.8,51.67,51.8,7300.0,42.0192,42.1005,41.9949,42.1005,7300.0
2007-12-13 12:10:00,51.79,51.84,51.78,51.82,3700.0,42.0924,42.133,42.0843,42.1168,3700.0
2007-12-13 12:15:00,51.82,51.83,51.75,51.78,6600.0,42.1168,42.1249,42.0599,42.0843,6600.0
2007-12-13 12:20:00,51.77,51.77,51.56,51.56,5200.0,42.0761,42.0761,41.9055,41.9055,5200.0
2007-12-13 12:25:00,51.59,51.67,51.59,51.64,32300.0,41.9298,41.9949,41.9298,41.9705,32300.0
2007-12-13 12:30:00,51.64,51.67,51.61,51.62,21800.0,41.9705,41.9949,41.9461,41.9542,21800.0
2007-12-13 12:35:00,51.63,51.64,51.59,51.6,16700.0,41.9624,41.9705,41.9298,41.938,16700.0
2007-12-13 12:40:00,51.59,51.59,51.4,51.5,49500.0,41.9298,41.9298,41.7754,41.8567,49500.0
2007-12-13 12:45:00,51.5,51.55,51.46,51.49,24000.0,41.8567,41.8973,41.8242,41.8486,24000.0
2007-12-13 12:50:00,51.5,51.53,51.48,51.5,7900.0,41.8567,41.8811,41.8404,41.8567,7900.0
2007-12-13 12:55:00,51.52,51.57,51.49,51.56,13300.0,41.873,41.9136,41.8486,41.9055,13300.0
2007-12-13 13:00:00,51.56,51.67,51.56,51.65,6700.0,41.9055,41.9949,41.9055,41.9786,6700.0
2007-12-13 13:05:00,51.65,51.67,51.6,51.67,11000.0,41.9786,41.9949,41.938,41.9949,11000.0
2007-12-13 13:10:00,51.7,51.73,51.55,51.58,12200.0,42.0192,42.0436,41.8973,41.9217,12200.0
2007-12-13 13:15:00,51.58,51.61,51.49,51.59,14100.0,41.9217,41.9461,41.8486,41.9298,14100.0
2007-12-13 13:20:00,51.6,51.63,51.53,51.58,7000.0,41.938,41.9624,41.8811,41.9217,7000.0
2007-12-13 13:25:00,51.63,51.7,51.62,51.66,7400.0,41.9624,42.0192,41.9542,41.9867,7400.0
2007-12-13 13:30:00,51.66,51.67,51.59,51.61,6000.0,41.9867,41.9949,41.9298,41.9461,6000.0
2007-12-13 13:35:00,51.64,51.67,51.63,51.65,12000.0,41.9705,41.9949,41.9624,41.9786,12000.0
2007-12-13 13:40:00,51.64,51.69,51.63,51.65,19900.0,41.9705,42.0111,41.9624,41.9786,19900.0
2007-12-13 13:45:00,51.64,51.7,51.64,51.65,12900.0,41.9705,42.0192,41.9705,41.9786,12900.0
2007-12-13 13:50:00,51.64,51.8,51.64,51.8,12000.0,41.9705,42.1005,41.9705,42.1005,12000.0
2007-12-13 13:55:00,51.77,51.78,51.75,51.78,6300.0,42.0761,42.0843,42.0599,42.0843,6300.0
2007-12-13 14:00:00,51.78,51.82,51.64,51.79,20700.0,42.0843,42.1168,41.9705,42.0924,20700.0
2007-12-13 14:05:00,51.8,51.87,51.78,51.8,15800.0,42.1005,42.1574,42.0843,42.1005,15800.0
2007-12-13 14:10:00,51.81,51.86,51.79,51.83,13100.0,42.1087,42.1493,42.0924,42.1249,13100.0
2007-12-13 14:15:00,51.83,51.93,51.81,51.92,25500.0,42.1249,42.2062,42.1087,42.1981,25500.0
2007-12-13 14:20:00,51.94,52.07,51.94,52.05,35200.0,42.2143,42.32,42.2143,42.3037,35200.0
2007-12-13 14:25:00,52.06,52.06,51.94,51.98,14800.0,42.3118,42.3118,42.2143,42.2468,14800.0
2007-12-13 14:30:00,51.99,52.02,51.92,51.99,18400.0,42.2549,42.2793,42.1981,42.2549,18400.0
2007-12-13 14:35:00,51.99,51.99,51.87,51.94,15900.0,42.2549,42.2549,42.1574,42.2143,15900.0
2007-12-13 14:40:00,51.91,51.96,51.88,51.9,7500.0,42.1899,42.2306,42.1655,42.1818,7500.0
2007-12-13 14:45:00,51.9,51.93,51.84,51.9,8300.0,42.1818,42.2062,42.133,42.1818,8300.0
2007-12-13 14:50:00,51.9,51.99,51.87,51.96,10600.0,42.1818,42.2549,42.1574,42.2306,10600.0
2007-12-13 14:55:00,51.94,51.94,51.76,51.78,16700.0,42.2143,42.2143,42.068,42.0843,16700.0
2007-12-13 15:00:00,51.79,51.88,51.76,51.86,13200.0,42.0924,42.1655,42.068,42.1493,13200.0
2007-12-13 15:05:00,51.88,51.89,51.78,51.8,11100.0,42.1655,42.1737,42.0843,42.1005,11100.0
2007-12-13 15:10:00,51.79,51.79,51.69,51.72,11000.0,42.0924,42.0924,42.0111,42.0355,11000.0
2007-12-13 15:15:00,51.73,51.81,51.66,51.79,12500.0,42.0436,42.1087,41.9867,42.0924,12500.0
2007-12-13 15:20:00,51.77,51.85,51.7,51.71,11500.0,42.0761,42.1412,42.0192,42.0274,11500.0
2007-12-13 15:25:00,51.74,51.99,51.71,51.97,16500.0,42.0518,42.2549,42.0274,42.2387,16500.0
2007-12-13 15:30:00,51.95,52.1,51.93,52.09,32200.0,42.2224,42.3443,42.2062,42.3362,32200.0
2007-12-13 15:35:00,52.08,52.11,51.96,52.08,31700.0,42.3281,42.3525,42.2306,42.3281,31700.0
2007-12-13 15:40:00,52.06,52.12,52.03,52.1,24100.0,42.3118,42.3606,42.2875,42.3443,24100.0
2007-12-13 15:45:00,52.1,52.18,52.1,52.13,30700.0,42.3443,42.4094,42.3443,42.3687,30700.0
2007-12-13 15:50:00,52.13,52.18,52.08,52.14,38400.0,42.3687,42.4094,42.3281,42.3769,38400.0
2007-12-13 15:55:00,52.14,52.16,52.07,52.08,39200.0,42.3769,42.3931,42.32,42.3281,39200.0
2007-12-14 09:30:00,51.55,51.55,51.31,51.43,17600.0,42.0033,42.0033,41.8078,41.9055,17600.0
2007-12-14 09:35:00,51.43,51.61,51.41,51.59,16000.0,41.9055,42.0522,41.8892,42.0359,16000.0
2007-12-14 09:40:00,51.58,51.63,51.31,51.4,18900.0,42.0278,42.0685,41.8078,41.8811,18900.0
2007-12-14 09:45:00,51.4,51.48,51.36,51.42,11200.0,41.8811,41.9463,41.8485,41.8974,11200.0
2007-12-14 09:50:00,51.43,51.52,51.39,51.44,16500.0,41.9055,41.9789,41.873,41.9137,16500.0
2007-12-14 09:55:00,51.41,51.46,51.38,51.41,9200.0,41.8892,41.93,41.8648,41.8892,9200.0
2007-12-14 10:00:00,51.42,51.49,51.4,51.47,15500.0,41.8974,41.9544,41.8811,41.9381,15500.0
2007-12-14 10:05:00,51.49,51.49,51.34,51.38,38400.0,41.9544,41.9544,41.8322,41.8648,38400.0
2007-12-14 10:10:00,51.37,51.49,51.37,51.47,20000.0,41.8567,41.9544,41.8567,41.9381,20000.0
2007-12-14 10:15:00,51.45,51.49,51.37,51.44,15800.0,41.9218,41.9544,41.8567,41.9137,15800.0
2007-12-14 10:20:00,51.43,51.44,51.35,51.37,12500.0,41.9055,41.9137,41.8404,41.8567,12500.0
2007-12-14 10:25:00,51.39,51.44,51.37,51.4,8700.0,41.873,41.9137,41.8567,41.8811,8700.0
2007-12-14 10:30:00,51.4,51.45,51.37,51.4,11500.0,41.8811,41.9218,41.8567,41.8811,11500.0
2007-12-14 10:35:00,51.41,51.44,51.38,51.4,12500.0,41.8892,41.9137,41.8648,41.8811,12500.0
2007-12-14 10:40:00,51.41,51.48,51.37,51.43,31900.0,41.8892,41.9463,41.8567,41.9055,31900.0
2007-12-14 10:45:00,51.45,51.49,51.4,51.42,11300.0,41.9218,41.9544,41.8811,41.8974,11300.0
2007-12-14 10:50:00,51.43,51.49,51.37,51.38,24000.0,41.9055,41.9544,41.8567,41.8648,24000.0
2007-12-14 10:55:00,51.39,51.42,51.36,51.4,16400.0,41.873,41.8974,41.8485,41.8811,16400.0
2007-12-14 11:00:00,51.4,51.45,51.35,51.42,21300.0,41.8811,41.9218,41.8404,41.8974,21300.0
2007-12-14 11:05:00,51.42,51.42,51.17,51.2,27100.0,41.8974,41.8974,41.6937,41.7181,27100.0
2007-12-14 11:10:00,51.21,51.26,51.19,51.26,5600.0,41.7263,41.767,41.71,41.767,5600.0
2007-12-14 11:15:00,51.24,51.28,51.23,51.25,6300.0,41.7507,41.7833,41.7426,41.7589,6300.0
2007-12-14 11:20:00,51.25,51.28,51.24,51.28,10200.0,41.7589,41.7833,41.7507,41.7833,10200.0
2007-12-14 11:25:00,51.29,51.43,51.28,51.32,9900.0,41.7915,41.9055,41.7833,41.8159,9900.0
2007-12-14 11:30:00,51.32,51.42,51.31,51.38,6600.0,41.8159,41.8974,41.8078,41.8648,6600.0
2007-12-14 11:35:00,51.38,51.38,51.35,51.36,4000.0,41.8648,41.8648,41.8404,41.8485,4000.0
2007-12-14 11:40:00,51.37,51.43,51.36,51.36,6800.0,41.8567,41.9055,41.8485,41.8485,6800.0
2007-12-14 11:45:00,51.36,51.37,51.24,51.25,19300.0,41.8485,41.8567,41.7507,41.7589,19300.0
2007-12-14 11:50:00,51.26,51.42,51.25,51.42,7900.0,41.767,41.8974,41.7589,41.8974,7900.0
2007-12-14 11:55:00,51.41,51.46,51.39,51.44,5600.0,41.8892,41.93,41.873,41.9137,5600.0
2007-12-14 12:00:00,51.44,51.5,51.44,51.46,8300.0,41.9137,41.9626,41.9137,41.93,8300.0
2007-12-14 12:05:00,51.45,51.48,51.34,51.36,17000.0,41.9218,41.9463,41.8322,41.8485,17000.0
2007-12-14 12:10:00,51.37,51.45,51.35,51.42,15300.0,41.8567,41.9218,41.8404,41.8974,15300.0
2007-12-14 12:15:00,51.41,51.43,51.4,51.4,6300.0,41.8892,41.9055,41.8811,41.8811,6300.0
2007-12-14 12:20:00,51.4,51.47,51.4,51.47,10200.0,41.8811,41.9381,41.8811,41.9381,10200.0
2007-12-14 12:25:00,51.47,51.49,51.34,51.36,11500.0,41.9381,41.9544,41.8322,41.8485,11500.0
2007-12-14 12:30:00,51.36,51.38,51.31,51.31,7400.0,41.8485,41.8648,41.8078,41.8078,7400.0
2007-12-14 12:35:00,51.31,51.34,51.24,51.33,11000.0,41.8078,41.8322,41.7507,41.8241,11000.0
2007-12-14 12:40:00,51.34,51.4,51.34,51.38,2400.0,41.8322,41.8811,41.8322,41.8648,2400.0
2007-12-14 12:45:00,51.4,51.44,51.39,51.44,3800.0,41.8811,41.9137,41.873,41.9137,3800.0
2007-12-14 12:50:00,51.44,51.54,51.43,51.53,4600.0,41.9137,41.9952,41.9055,41.987,4600.0
2007-12-14 12:55:00,51.54,51.59,51.53,51.57,6100.0,41.9952,42.0359,41.987,42.0196,6100.0
2007-12-14 13:00:00,51.55,51.58,51.52,51.56,6300.0,42.0033,42.0278,41.9789,42.0115,6300.0
2007-12-14 13:05:00,51.57,51.57,51.54,51.55,2900.0,42.0196,42.0196,41.9952,42.0033,2900.0
2007-12-14 13:10:00,51.55,51.58,51.54,51.58,3800.0,42.0033,42.0278,41.9952,42.0278,3800.0
2007-12-14 13:15:00,51.58,51.58,51.5,51.5,7800.0,42.0278,42.0278,41.9626,41.9626,7800.0
2007-12-14 13:20:00,51.51,51.6,51.51,51.58,13500.0,41.9707,42.0441,41.9707,42.0278,13500.0
2007-12-14 13:25:00,51.59,51.69,51.58,51.66,8500.0,42.0359,42.1174,42.0278,42.093,8500.0
2007-12-14 13:30:00,51.66,51.72,51.55,51.59,12700.0,42.093,42.1418,42.0033,42.0359,12700.0
2007-12-14 13:35:00,51.58,51.64,51.55,51.61,5300.0,42.0278,42.0767,42.0033,42.0522,5300.0
2007-12-14 13:40:00,51.61,51.62,51.58,51.61,4700.0,42.0522,42.0604,42.0278,42.0522,4700.0
2007-12-14 13:45:00,51.61,51.62,51.52,51.57,12100.0,42.0522,42.0604,41.9789,42.0196,12100.0
2007-12-14 13:50:00,51.56,51.6,51.53,51.53,9100.0,42.0115,42.0441,41.987,41.987,9100.0
2007-12-14 13:55:00,51.53,51.61,51.52,51.54,7200.0,41.987,42.0522,41.9789,41.9952,7200.0
2007-12-14 14:00:00,51.54,51.56,51.47,51.5,25500.0,41.9952,42.0115,41.9381,41.9626,25500.0
2007-12-14 14:05:00,51.5,51.58,51.49,51.58,9100.0,41.9626,42.0278,41.9544,42.0278,9100.0
2007-12-14 14:10:00,51.58,51.67,51.58,51.65,7900.0,42.0278,42.1011,42.0278,42.0848,7900.0
2007-12-14 14:15:00,51.64,51.65,51.59,51.61,8000.0,42.0767,42.0848,42.0359,42.0522,8000.0
2007-12-14 14:20:00,51.61,51.65,51.56,51.57,7500.0,42.0522,42.0848,42.0115,42.0196,7500.0
2007-12-14 14:25:00,51.58,51.61,51.56,51.58,15600.0,42.0278,42.0522,42.0115,42.0278,15600.0
2007-12-14 14:30:00,51.56,51.6,51.53,51.55,10400.0,42.0115,42.0441,41.987,42.0033,10400.0
2007-12-14 14:35:00,51.55,51.61,51.55,51.6,9800.0,42.0033,42.0522,42.0033,42.0441,9800.0
2007-12-14 14:40:00,51.6,51.63,51.5,51.56,18900.0,42.0441,42.0685,41.9626,42.0115,18900.0
2007-12-14 14:45:00,51.55,51.56,51.51,51.56,13200.0,42.0033,42.0115,41.9707,42.0115,13200.0
2007-12-14 14:50:00,51.55,51.55,51.39,51.46,19900.0,42.0033,42.0033,41.873,41.93,19900.0
2007-12-14 14:55:00,51.44,51.47,51.36,51.4,22700.0,41.9137,41.9381,41.8485,41.8811,22700.0
2007-12-14 15:00:00,51.39,51.45,51.34,51.34,16300.0,41.873,41.9218,41.8322,41.8322,16300.0
2007-12-14 15:05:00,51.36,51.45,51.33,51.45,14600.0,41.8485,41.9218,41.8241,41.9218,14600.0
2007-12-14 15:10:00,51.46,51.49,51.41,51.48,11200.0,41.93,41.9544,41.8892,41.9463,11200.0
2007-12-14 15:15:00,51.47,51.47,51.3,51.3,14700.0,41.9381,41.9381,41.7996,41.7996,14700.0
2007-12-14 15:20:00,51.32,51.42,51.28,51.42,20100.0,41.8159,41.8974,41.7833,41.8974,20100.0
2007-12-14 15:25:00,51.4,51.44,51.34,51.38,10800.0,41.8811,41.9137,41.8322,41.8648,10800.0
2007-12-14 15:30:00,51.37,51.55,51.37,51.52,18500.0,41.8567,42.0033,41.8567,41.9789,18500.0
2007-12-14 15:35:00,51.53,51.68,51.51,51.6,33000.0,41.987,42.1092,41.9707,42.0441,33000.0
2007-12-14 15:40:00,51.6,51.64,51.46,51.56,39800.0,42.0441,42.0767,41.93,42.0115,39800.0
2007-12-14 15:45:00,51.6,51.66,51.51,51.51,49400.0,42.0441,42.093,41.9707,41.9707,49400.0
2007-12-14 15:50:00,51.52,51.58,51.41,51.41,24700.0,41.9789,42.0278,41.8892,41.8892,24700.0
2007-12-14 15:55:00,51.43,51.48,51.42,51.43,36000.0,41.9055,41.9463,41.8974,41.9055,36000.0
2007-12-17 09:30:00,51.2,51.5,51.12,51.22,12000.0,41.7181,41.9626,41.653,41.7344,12000.0
2007-12-17 09:35:00,51.23,51.31,51.02,51.1,9700.0,41.7426,41.8078,41.5715,41.6367,9700.0
2007-12-17 09:40:00,51.1,51.39,51.02,51.25,13100.0,41.6367,41.873,41.5715,41.7589,13100.0
2007-12-17 09:45:00,51.24,51.26,51.15,51.21,15700.0,41.7507,41.767,41.6774,41.7263,15700.0
2007-12-17 09:50:00,51.21,51.26,51.12,51.15,11400.0,41.7263,41.767,41.653,41.6774,11400.0
2007-12-17 09:55:00,51.18,51.19,51.04,51.09,21100.0,41.7018,41.71,41.5878,41.6285,21100.0
2007-12-17 10:00:00,51.07,51.16,51.06,51.12,9100.0,41.6122,41.6855,41.6041,41.653,9100.0
2007-12-17 10:05:00,51.11,51.16,51.0,51.02,23900.0,41.6448,41.6855,41.5552,41.5715,23900.0
2007-12-17 10:10:00,51.01,51.08,50.95,51.01,20000.0,41.5633,41.6204,41.5144,41.5633,20000.0
2007-12-17 10:15:00,51.02,51.13,51.0,51.09,24200.0,41.5715,41.6611,41.5552,41.6285,24200.0
2007-12-17 10:20:00,51.09,51.18,51.08,51.12,13200.0,41.6285,41.7018,41.6204,41.653,13200.0
2007-12-17 10:25:00,51.1,51.21,51.1,51.12,15700.0,41.6367,41.7263,41.6367,41.653,15700.0
2007-12-17 10:30:00,51.12,51.14,51.06,51.14,9200.0,41.653,41.6693,41.6041,41.6693,9200.0
2007-12-17 10:35:00,51.15,51.29,51.07,51.22,11800.0,41.6774,41.7915,41.6122,41.7344,11800.0
2007-12-17 10:40:00,51.26,51.3,51.24,51.29,4300.0,41.767,41.7996,41.7507,41.7915,4300.0
2007-12-17 10:45:00,51.28,51.36,51.28,51.34,8100.0,41.7833,41.8485,41.7833,41.8322,8100.0
2007-12-17 10:50:00,51.33,51.33,51.17,51.22,9200.0,41.8241,41.8241,41.6937,41.7344,9200.0
2007-12-17 10:55:00,51.22,51.22,51.15,51.15,8300.0,41.7344,41.7344,41.6774,41.6774,8300.0
2007-12-17 11:00:00,51.16,51.2,51.01,51.15,30000.0,41.6855,41.7181,41.5633,41.6774,30000.0
2007-12-17 11:05:00,51.15,51.16,51.06,51.12,19500.0,41.6774,41.6855,41.6041,41.653,19500.0
2007-12-17 11:10:00,51.11,51.12,51.01,51.05,8700.0,41.6448,41.653,41.5633,41.5959,8700.0
2007-12-17 11:15:00,51.05,51.05,50.98,51.01,10700.0,41.5959,41.5959,41.5389,41.5633,10700.0
2007-12-17 11:20:00,51.01,51.03,50.95,50.98,13500.0,41.5633,41.5796,41.5144,41.5389,13500.0
2007-12-17 11:25:00,50.97,51.02,50.91,50.91,11000.0,41.5307,41.5715,41.4818,41.4818,11000.0
2007-12-17 11:30:00,50.93,51.01,50.91,50.93,8700.0,41.4981,41.5633,41.4818,41.4981,8700.0
2007-12-17 11:35:00,50.93,50.94,50.86,50.88,6900.0,41.4981,41.5063,41.4411,41.4574,6900.0
2007-12-17 11:40:00,50.87,50.91,50.81,50.84,14700.0,41.4493,41.4818,41.4004,41.4248,14700.0
2007-12-17 11:45:00,50.86,50.87,50.78,50.78,8800.0,41.4411,41.4493,41.3759,41.3759,8800.0
2007-12-17 11:50:00,50.78,50.87,50.77,50.84,7800.0,41.3759,41.4493,41.3678,41.4248,7800.0
2007-12-17 11:55:00,50.85,50.87,50.79,50.85,8000.0,41.433,41.4493,41.3841,41.433,8000.0
2007-12-17 12:00:00,50.85,50.88,50.82,50.85,5500.0,41.433,41.4574,41.4085,41.433,5500.0
2007-12-17 12:05:00,50.84,50.86,50.81,50.81,7400.0,41.4248,41.4411,41.4004,41.4004,7400.0
2007-12-17 12:10:00,50.83,50.86,50.81,50.81,9200.0,41.4167,41.4411,41.4004,41.4004,9200.0
2007-12-17 12:15:00,50.84,50.87,50.79,50.8,11700.0,41.4248,41.4493,41.3841,41.3922,11700.0
2007-12-17 12:20:00,50.8,50.86,50.8,50.86,9400.0,41.3922,41.4411,41.3922,41.4411,9400.0
2007-12-17 12:25:00,50.85,50.88,50.79,50.85,12300.0,41.433,41.4574,41.3841,41.433,12300.0
2007-12-17 12:30:00,50.86,50.91,50.82,50.9,12700.0,41.4411,41.4818,41.4085,41.4737,12700.0
2007-12-17 12:35:00,50.9,50.94,50.88,50.9,7000.0,41.4737,41.5063,41.4574,41.4737,7000.0
2007-12-17 12:40:00,50.89,50.9,50.77,50.78,9100.0,41.4655,41.4737,41.3678,41.3759,9100.0
2007-12-17 12:45:00,50.78,50.86,50.75,50.82,9100.0,41.3759,41.4411,41.3515,41.4085,9100.0
2007-12-17 12:50:00,50.81,50.85,50.79,50.84,9900.0,41.4004,41.433,41.3841,41.4248,9900.0
2007-12-17 12:55:00,50.84,50.88,50.83,50.85,7700.0,41.4248,41.4574,41.4167,41.433,7700.0
2007-12-17 13:00:00,50.85,50.91,50.85,50.85,9200.0,41.433,41.4818,41.433,41.433,9200.0
2007-12-17 13:05:00,50.87,50.88,50.7,50.73,14600.0,41.4493,41.4574,41.3107,41.3352,14600.0
2007-12-17 13:10:00,50.75,50.76,50.64,50.75,11500.0,41.3515,41.3596,41.2618,41.3515,11500.0
2007-12-17 13:15:00,50.74,50.75,50.38,50.54,115800.0,41.3433,41.3515,41.05,41.1804,115800.0
2007-12-17 13:20:00,50.55,50.6,50.38,50.52,32300.0,41.1885,41.2293,41.05,41.1641,32300.0
2007-12-17 13:25:00,50.51,50.53,50.49,50.5,10100.0,41.1559,41.1722,41.1396,41.1478,10100.0
2007-12-17 13:30:00,50.49,50.55,50.49,50.53,10800.0,41.1396,41.1885,41.1396,41.1722,10800.0
2007-12-17 13:35:00,50.51,50.54,50.42,50.43,17400.0,41.1559,41.1804,41.0826,41.0907,17400.0
2007-12-17 13:40:00,50.41,50.49,50.3,50.49,42800.0,41.0744,41.1396,40.9848,41.1396,42800.0
2007-12-17 13:45:00,50.48,50.52,50.33,50.33,16900.0,41.1315,41.1641,41.0093,41.0093,16900.0
2007-12-17 13:50:00,50.34,50.36,50.31,50.36,19500.0,41.0174,41.0337,40.993,41.0337,19500.0
2007-12-17 13:55:00,50.36,50.43,50.28,50.28,17800.0,41.0337,41.0907,40.9685,40.9685,17800.0
2007-12-17 14:00:00,50.3,50.31,50.26,50.29,34500.0,40.9848,40.993,40.9522,40.9767,34500.0
2007-12-17 14:05:00,50.29,50.32,50.23,50.25,17500.0,40.9767,41.0011,40.9278,40.9441,17500.0
2007-12-17 14:10:00,50.25,50.26,50.17,50.18,13800.0,40.9441,40.9522,40.8789,40.887,13800.0
2007-12-17 14:15:00,50.18,50.21,50.12,50.13,19200.0,40.887,40.9115,40.8381,40.8463,19200.0
2007-12-17 14:20:00,50.14,50.27,50.14,50.18,15100.0,40.8544,40.9604,40.8544,40.887,15100.0
2007-12-17 14:25:00,50.17,50.22,50.17,50.22,12200.0,40.8789,40.9196,40.8789,40.9196,12200.0
2007-12-17 14:30:00,50.23,50.33,50.19,50.27,21200.0,40.9278,41.0093,40.8952,40.9604,21200.0
2007-12-17 14:35:00,50.29,50.29,50.24,50.28,15000.0,40.9767,40.9767,40.9359,40.9685,15000.0
2007-12-17 14:40:00,50.27,50.35,50.23,50.26,26300.0,40.9604,41.0256,40.9278,40.9522,26300.0
2007-12-17 14:45:00,50.26,50.33,50.25,50.26,19700.0,40.9522,41.0093,40.9441,40.9522,19700.0
2007-12-17 14:50:00,50.27,50.27,50.18,50.18,23400.0,40.9604,40.9604,40.887,40.887,23400.0
2007-12-17 14:55:00,50.2,50.24,50.14,50.15,21500.0,40.9033,40.9359,40.8544,40.8626,21500.0
2007-12-17 15:00:00,50.17,50.26,50.15,50.17,24000.0,40.8789,40.9522,40.8626,40.8789,24000.0
2007-12-17 15:05:00,50.17,50.18,50.07,50.15,30800.0,40.8789,40.887,40.7974,40.8626,30800.0
2007-12-17 15:10:00,50.15,50.23,50.15,50.19,19600.0,40.8626,40.9278,40.8626,40.8952,19600.0
2007-12-17 15:15:00,50.2,50.21,50.03,50.05,25300.0,40.9033,40.9115,40.7648,40.7811,25300.0
2007-12-17 15:20:00,50.05,50.06,49.91,49.94,39700.0,40.7811,40.7893,40.667,40.6915,39700.0
2007-12-17 15:25:00,49.94,49.94,49.83,49.87,22300.0,40.6915,40.6915,40.6019,40.6344,22300.0
2007-12-17 15:30:00,49.85,49.93,49.83,49.91,33800.0,40.6182,40.6833,40.6019,40.667,33800.0
2007-12-17 15:35:00,49.92,50.07,49.88,50.06,43300.0,40.6752,40.7974,40.6426,40.7893,43300.0
2007-12-17 15:40:00,50.05,50.08,49.88,49.89,39300.0,40.7811,40.8056,40.6426,40.6507,39300.0
2007-12-17 15:45:00,49.89,49.9,49.8,49.85,39700.0,40.6507,40.6589,40.5774,40.6182,39700.0
2007-12-17 15:50:00,49.84,49.84,49.72,49.8,41100.0,40.61,40.61,40.5122,40.5774,41100.0
2007-12-17 15:55:00,49.79,49.81,49.73,49.8,53800.0,40.5693,40.5856,40.5204,40.5774,53800.0
2007-12-18 09:30:00,49.98,50.3,49.98,50.09,16500.0,40.7241,40.9848,40.7241,40.8137,16500.0
2007-12-18 09:35:00,50.08,50.17,50.01,50.16,8600.0,40.8056,40.8789,40.7485,40.8707,8600.0
2007-12-18 09:40:00,50.15,50.19,50.07,50.07,15700.0,40.8626,40.8952,40.7974,40.7974,15700.0
2007-12-18 09:45:00,50.09,50.18,50.06,50.1,12800.0,40.8137,40.887,40.7893,40.8219,12800.0
2007-12-18 09:50:00,50.11,50.39,50.1,50.39,14900.0,40.83,41.0581,40.8219,41.0581,14900.0
2007-12-18 09:55:00,50.38,50.4,50.35,50.36,15100.0,41.05,41.0663,41.0256,41.0337,15100.0
2007-12-18 10:00:00,50.37,50.46,50.35,50.36,12800.0,41.0419,41.1152,41.0256,41.0337,12800.0
2007-12-18 10:05:00,50.35,50.44,50.3,50.44,14800.0,41.0256,41.0989,40.9848,41.0989,14800.0
2007-12-18 10:10:00,50.43,50.45,50.11,50.11,19300.0,41.0907,41.107,40.83,40.83,19300.0
2007-12-18 10:15:00,50.09,50.15,50.02,50.02,21800.0,40.8137,40.8626,40.7567,40.7567,21800.0
2007-12-18 10:20:00,50.03,50.04,49.97,49.98,14600.0,40.7648,40.773,40.7159,40.7241,14600.0
2007-12-18 10:25:00,49.99,50.0,49.84,49.84,14300.0,40.7322,40.7404,40.61,40.61,14300.0
2007-12-18 10:30:00,49.86,49.93,49.81,49.81,15100.0,40.6263,40.6833,40.5856,40.5856,15100.0
2007-12-18 10:35:00,49.8,49.83,49.68,49.68,20600.0,40.5774,40.6019,40.4796,40.4796,20600.0
2007-12-18 10:40:00,49.68,49.74,49.5,49.6,33800.0,40.4796,40.5285,40.333,40.4144,33800.0
2007-12-18 10:45:00,49.63,49.67,49.48,49.67,25100.0,40.4389,40.4715,40.3167,40.4715,25100.0
2007-12-18 10:50:00,49.68,49.74,49.59,49.71,16200.0,40.4796,40.5285,40.4063,40.5041,16200.0
2007-12-18 10:55:00,49.7,49.76,49.58,49.7,8100.0,40.4959,40.5448,40.3982,40.4959,8100.0
2007-12-18 11:00:00,49.7,49.77,49.62,49.69,14200.0,40.4959,40.553,40.4307,40.4878,14200.0
2007-12-18 11:05:00,49.71,49.85,49.71,49.73,10600.0,40.5041,40.6182,40.5041,40.5204,10600.0
2007-12-18 11:10:00,49.73,49.74,49.6,49.62,11300.0,40.5204,40.5285,40.4144,40.4307,11300.0
2007-12-18 11:15:00,49.61,49.65,49.52,49.58,15300.0,40.4226,40.4552,40.3493,40.3982,15300.0
2007-12-18 11:20:00,49.57,49.57,49.23,49.28,58300.0,40.39,40.39,40.113,40.1537,58300.0
2007-12-18 11:25:00,49.28,49.31,49.16,49.2,47600.0,40.1537,40.1782,40.0559,40.0885,47600.0
2007-12-18 11:30:00,49.2,49.39,49.17,49.39,33200.0,40.0885,40.2433,40.0641,40.2433,33200.0
2007-12-18 11:35:00,49.39,49.61,49.39,49.59,11600.0,40.2433,40.4226,40.2433,40.4063,11600.0
2007-12-18 11:40:00,49.59,49.65,49.56,49.63,13300.0,40.4063,40.4552,40.3819,40.4389,13300.0
2007-12-18 11:45:00,49.66,49.69,49.57,49.61,31900.0,40.4633,40.4878,40.39,40.4226,31900.0
2007-12-18 11:50:00,49.6,49.7,49.6,49.63,8000.0,40.4144,40.4959,40.4144,40.4389,8000.0
2007-12-18 11:55:00,49.61,49.65,49.5,49.51,16200.0,40.4226,40.4552,40.333,40.3411,16200.0
2007-12-18 12:00:00,49.5,49.5,49.38,49.49,24500.0,40.333,40.333,40.2352,40.3248,24500.0
2007-12-18 12:05:00,49.46,49.56,49.45,49.56,14200.0,40.3004,40.3819,40.2922,40.3819,14200.0
2007-12-18 12:10:00,49.56,49.61,49.51,49.52,13800.0,40.3819,40.4226,40.3411,40.3493,13800.0
2007-12-18 12:15:00,49.53,49.6,49.42,49.44,27000.0,40.3574,40.4144,40.2678,40.2841,27000.0
2007-12-18 12:20:00,49.45,49.61,49.45,49.6,13600.0,40.2922,40.4226,40.2922,40.4144,13600.0
2007-12-18 12:25:00,49.6,49.63,49.57,49.58,8700.0,40.4144,40.4389,40.39,40.3982,8700.0
2007-12-18 12:30:00,49.57,49.69,49.56,49.61,12700.0,40.39,40.4878,40.3819,40.4226,12700.0
2007-12-18 12:35:00,49.59,49.7,49.59,49.69,13100.0,40.4063,40.4959,40.4063,40.4878,13100.0
2007-12-18 12:40:00,49.69,49.72,49.63,49.67,9200.0,40.4878,40.5122,40.4389,40.4715,9200.0
2007-12-18 12:45:00,49.68,49.87,49.67,49.86,15700.0,40.4796,40.6344,40.4715,40.6263,15700.0
2007-12-18 12:50:00,49.85,49.93,49.82,49.89,33400.0,40.6182,40.6833,40.5937,40.6507,33400.0
2007-12-18 12:55:00,49.86,49.89,49.82,49.83,8500.0,40.6263,40.6507,40.5937,40.6019,8500.0
2007-12-18 13:00:00,49.82,49.82,49.73,49.8,13500.0,40.5937,40.5937,40.5204,40.5774,13500.0
2007-12-18 13:05:00,49.8,49.84,49.76,49.81,15500.0,40.5774,40.61,40.5448,40.5856,15500.0
2007-12-18 13:10:00,49.81,49.83,49.79,49.83,7200.0,40.5856,40.6019,40.5693,40.6019,7200.0
2007-12-18 13:15:00,49.83,49.92,49.82,49.89,9200.0,40.6019,40.6752,40.5937,40.6507,9200.0
2007-12-18 13:20:00,49.89,50.04,49.87,50.04,13700.0,40.6507,40.773,40.6344,40.773,13700.0
2007-12-18 13:25:00,50.03,50.12,49.98,50.08,14000.0,40.7648,40.8381,40.7241,40.8056,14000.0
2007-12-18 13:30:00,50.09,50.22,50.07,50.22,9700.0,40.8137,40.9196,40.7974,40.9196,9700.0
2007-12-18 13:35:00,50.22,50.22,50.14,50.15,11200.0,40.9196,40.9196,40.8544,40.8626,11200.0
2007-12-18 13:40:00,50.15,50.21,50.09,50.1,10800.0,40.8626,40.9115,40.8137,40.8219,10800.0
2007-12-18 13:45:00,50.11,50.14,50.05,50.12,7700.0,40.83,40.8544,40.7811,40.8381,7700.0
2007-12-18 13:50:00,50.13,50.13,49.98,50.03,11200.0,40.8463,40.8463,40.7241,40.7648,11200.0
2007-12-18 13:55:00,50.02,50.09,50.0,50.06,10500.0,40.7567,40.8137,40.7404,40.7893,10500.0
2007-12-18 14:00:00,50.08,50.2,50.08,50.18,11600.0,40.8056,40.9033,40.8056,40.887,11600.0
2007-12-18 14:05:00,50.19,50.31,50.13,50.29,16800.0,40.8952,40.993,40.8463,40.9767,16800.0
2007-12-18 14:10:00,50.3,50.37,50.25,50.37,10700.0,40.9848,41.0419,40.9441,41.0419,10700.0
2007-12-18 14:15:00,50.38,50.55,50.31,50.52,19900.0,41.05,41.1885,40.993,41.1641,19900.0
2007-12-18 14:20:00,50.51,50.51,50.43,50.46,10700.0,41.1559,41.1559,41.0907,41.1152,10700.0
2007-12-18 14:25:00,50.44,50.53,50.41,50.53,12000.0,41.0989,41.1722,41.0744,41.1722,12000.0
2007-12-18 14:30:00,50.51,50.6,50.5,50.57,20800.0,41.1559,41.2293,41.1478,41.2048,20800.0
2007-12-18 14:35:00,50.56,50.59,50.53,50.53,15800.0,41.1967,41.2211,41.1722,41.1722,15800.0
2007-12-18 14:40:00,50.55,50.56,50.44,50.5,12200.0,41.1885,41.1967,41.0989,41.1478,12200.0
2007-12-18 14:45:00,50.48,50.51,50.46,50.49,16000.0,41.1315,41.1559,41.1152,41.1396,16000.0
2007-12-18 14:50:00,50.5,50.52,50.4,50.4,10800.0,41.1478,41.1641,41.0663,41.0663,10800.0
2007-12-18 14:55:00,50.39,50.44,50.36,50.39,12400.0,41.0581,41.0989,41.0337,41.0581,12400.0
2007-12-18 15:00:00,50.39,50.47,50.36,50.47,7900.0,41.0581,41.1233,41.0337,41.1233,7900.0
2007-12-18 15:05:00,50.47,50.58,50.41,50.42,18700.0,41.1233,41.213,41.0744,41.0826,18700.0
2007-12-18 15:10:00,50.42,50.47,50.35,50.44,23600.0,41.0826,41.1233,41.0256,41.0989,23600.0
2007-12-18 15:15:00,50.43,50.6,50.43,50.6,16800.0,41.0907,41.2293,41.0907,41.2293,16800.0
2007-12-18 15:20:00,50.59,50.62,50.53,50.57,23400.0,41.2211,41.2456,41.1722,41.2048,23400.0
2007-12-18 15:25:00,50.57,50.68,50.57,50.64,17600.0,41.2048,41.2944,41.2048,41.2618,17600.0
2007-12-18 15:30:00,50.65,50.66,50.57,50.64,20700.0,41.27,41.2781,41.2048,41.2618,20700.0
2007-12-18 15:35:00,50.64,50.81,50.61,50.77,37300.0,41.2618,41.4004,41.2374,41.3678,37300.0
2007-12-18 15:40:00,50.77,50.83,50.76,50.82,28300.0,41.3678,41.4167,41.3596,41.4085,28300.0
2007-12-18 15:45:00,50.81,50.81,50.69,50.69,15400.0,41.4004,41.4004,41.3026,41.3026,15400.0
2007-12-18 15:50:00,50.68,50.69,50.61,50.67,15900.0,41.2944,41.3026,41.2374,41.2863,15900.0
2007-12-18 15:55:00,50.65,50.66,50.5,50.61,47000.0,41.27,41.2781,41.1478,41.2374,47000.0
2007-12-19 09:30:00,50.67,50.99,50.26,50.76,29800.0,41.2863,41.547,40.9522,41.3596,29800.0
2007-12-19 09:35:00,50.73,50.76,50.65,50.74,12400.0,41.3352,41.3596,41.27,41.3433,12400.0
2007-12-19 09:40:00,50.73,50.74,50.66,50.67,5600.0,41.3352,41.3433,41.2781,41.2863,5600.0
2007-12-19 09:45:00,50.67,50.83,50.66,50.83,19600.0,41.2863,41.4167,41.2781,41.4167,19600.0
2007-12-19 09:50:00,50.81,50.83,50.76,50.78,11500.0,41.4004,41.4167,41.3596,41.3759,11500.0
2007-12-19 09:55:00,50.76,50.83,50.69,50.75,21300.0,41.3596,41.4167,41.3026,41.3515,21300.0
2007-12-19 10:00:00,50.75,50.75,50.65,50.67,9000.0,41.3515,41.3515,41.27,41.2863,9000.0
2007-12-19 10:05:00,50.66,50.8,50.66,50.77,7600.0,41.2781,41.3922,41.2781,41.3678,7600.0
2007-12-19 10:10:00,50.76,50.78,50.65,50.66,19800.0,41.3596,41.3759,41.27,41.2781,19800.0
2007-12-19 10:15:00,50.67,50.69,50.64,50.66,13200.0,41.2863,41.3026,41.2618,41.2781,13200.0
2007-12-19 10:20:00,50.68,50.76,50.65,50.73,16600.0,41.2944,41.3596,41.27,41.3352,16600.0
2007-12-19 10:25:00,50.75,50.84,50.68,50.78,10300.0,41.3515,41.4248,41.2944,41.3759,10300.0
2007-12-19 10:30:00,50.78,50.88,50.78,50.88,12700.0,41.3759,41.4574,41.3759,41.4574,12700.0
2007-12-19 10:35:00,50.88,50.96,50.86,50.93,17000.0,41.4574,41.5226,41.4411,41.4981,17000.0
2007-12-19 10:40:00,50.92,50.95,50.82,50.91,26500.0,41.49,41.5144,41.4085,41.4818,26500.0
2007-12-19 10:45:00,50.91,50.92,50.79,50.8,21200.0,41.4818,41.49,41.3841,41.3922,21200.0
2007-12-19 10:50:00,50.8,50.82,50.8,50.8,8900.0,41.3922,41.4085,41.3922,41.3922,8900.0
2007-12-19 10:55:00,50.81,50.83,50.77,50.83,16900.0,41.4004,41.4167,41.3678,41.4167,16900.0
2007-12-19 11:00:00,50.83,50.85,50.79,50.79,11500.0,41.4167,41.433,41.3841,41.3841,11500.0
2007-12-19 11:05:00,50.78,50.8,50.75,50.78,12900.0,41.3759,41.3922,41.3515,41.3759,12900.0
2007-12-19 11:10:00,50.79,50.82,50.72,50.77,9000.0,41.3841,41.4085,41.327,41.3678,9000.0
2007-12-19 11:15:00,50.75,50.82,50.75,50.76,10000.0,41.3515,41.4085,41.3515,41.3596,10000.0
2007-12-19 11:20:00,50.76,50.78,50.68,50.75,38500.0,41.3596,41.3759,41.2944,41.3515,38500.0
2007-12-19 11:25:00,50.74,50.8,50.71,50.71,24500.0,41.3433,41.3922,41.3189,41.3189,24500.0
2007-12-19 11:30:00,50.7,50.74,50.64,50.71,39200.0,41.3107,41.3433,41.2618,41.3189,39200.0
2007-12-19 11:35:00,50.7,50.76,50.7,50.7,22100.0,41.3107,41.3596,41.3107,41.3107,22100.0
2007-12-19 11:40:00,50.7,50.74,50.65,50.69,22000.0,41.3107,41.3433,41.27,41.3026,22000.0
2007-12-19 11:45:00,50.68,50.69,50.65,50.66,12100.0,41.2944,41.3026,41.27,41.2781,12100.0
2007-12-19 11:50:00,50.66,50.71,50.65,50.69,12900.0,41.2781,41.3189,41.27,41.3026,12900.0
2007-12-19 11:55:00,50.69,50.71,50.61,50.71,25000.0,41.3026,41.3189,41.2374,41.3189,25000.0
2007-12-19 12:00:00,50.69,50.94,50.69,50.94,16900.0,41.3026,41.5063,41.3026,41.5063,16900.0
2007-12-19 12:05:00,50.93,50.95,50.92,50.94,14700.0,41.4981,41.5144,41.49,41.5063,14700.0
2007-12-19 12:10:00,50.95,51.04,50.95,51.04,14500.0,41.5144,41.5878,41.5144,41.5878,14500.0
2007-12-19 12:15:00,51.05,51.05,50.96,50.96,11500.0,41.5959,41.5959,41.5226,41.5226,11500.0
2007-12-19 12:20:00,50.96,51.13,50.95,51.1,13100.0,41.5226,41.6611,41.5144,41.6367,13100.0
2007-12-19 12:25:00,51.11,51.19,51.1,51.19,11000.0,41.6448,41.71,41.6367,41.71,11000.0
2007-12-19 12:30:00,51.18,51.18,51.08,51.11,15700.0,41.7018,41.7018,41.6204,41.6448,15700.0
2007-12-19 12:35:00,51.11,51.26,51.11,51.25,12600.0,41.6448,41.767,41.6448,41.7589,12600.0
2007-12-19 12:40:00,51.25,51.3,51.21,51.27,17900.0,41.7589,41.7996,41.7263,41.7752,17900.0
2007-12-19 12:45:00,51.27,51.34,51.27,51.34,14800.0,41.7752,41.8322,41.7752,41.8322,14800.0
2007-12-19 12:50:00,51.35,51.5,51.35,51.43,18900.0,41.8404,41.9626,41.8404,41.9055,18900.0
2007-12-19 12:55:00,51.45,51.48,51.4,51.46,13400.0,41.9218,41.9463,41.8811,41.93,13400.0
2007-12-19 13:00:00,51.45,51.46,51.35,51.35,19800.0,41.9218,41.93,41.8404,41.8404,19800.0
2007-12-19 13:05:00,51.36,51.43,51.31,51.42,18800.0,41.8485,41.9055,41.8078,41.8974,18800.0
2007-12-19 13:10:00,51.42,51.42,51.26,51.26,24000.0,41.8974,41.8974,41.767,41.767,24000.0
2007-12-19 13:15:00,51.26,51.4,51.26,51.3,27900.0,41.767,41.8811,41.767,41.7996,27900.0
2007-12-19 13:20:00,51.29,51.29,51.22,51.24,9400.0,41.7915,41.7915,41.7344,41.7507,9400.0
2007-12-19 13:25:00,51.24,51.39,51.24,51.39,14800.0,41.7507,41.873,41.7507,41.873,14800.0
2007-12-19 13:30:00,51.39,51.57,51.36,51.38,31000.0,41.873,42.0196,41.8485,41.8648,31000.0
2007-12-19 13:35:00,51.4,51.54,51.33,51.45,15200.0,41.8811,41.9952,41.8241,41.9218,15200.0
2007-12-19 13:40:00,51.45,51.45,51.25,51.3,8400.0,41.9218,41.9218,41.7589,41.7996,8400.0
2007-12-19 13:45:00,51.3,51.3,50.97,51.09,26700.0,41.7996,41.7996,41.5307,41.6285,26700.0
2007-12-19 13:50:00,51.1,51.3,51.08,51.25,20800.0,41.6367,41.7996,41.6204,41.7589,20800.0
2007-12-19 13:55:00,51.27,51.31,51.23,51.27,6600.0,41.7752,41.8078,41.7426,41.7752,6600.0
2007-12-19 14:00:00,51.25,51.42,51.22,51.42,13800.0,41.7589,41.8974,41.7344,41.8974,13800.0
2007-12-19 14:05:00,51.39,51.44,51.35,51.35,7900.0,41.873,41.9137,41.8404,41.8404,7900.0
2007-12-19 14:10:00,51.35,51.47,51.3,51.47,14600.0,41.8404,41.9381,41.7996,41.9381,14600.0
2007-12-19 14:15:00,51.45,51.53,51.42,51.46,13100.0,41.9218,41.987,41.8974,41.93,13100.0
2007-12-19 14:20:00,51.45,51.58,51.42,51.54,13300.0,41.9218,42.0278,41.8974,41.9952,13300.0
2007-12-19 14:25:00,51.52,51.52,51.43,51.46,14100.0,41.9789,41.9789,41.9055,41.93,14100.0
2007-12-19 14:30:00,51.47,51.53,51.39,51.49,20800.0,41.9381,41.987,41.873,41.9544,20800.0
2007-12-19 14:35:00,51.47,51.48,51.35,51.37,8900.0,41.9381,41.9463,41.8404,41.8567,8900.0
2007-12-19 14:40:00,51.35,51.45,51.34,51.45,10800.0,41.8404,41.9218,41.8322,41.9218,10800.0
2007-12-19 14:45:00,51.45,51.58,51.45,51.54,21800.0,41.9218,42.0278,41.9218,41.9952,21800.0
2007-12-19 14:50:00,51.55,51.56,51.43,51.43,12500.0,42.0033,42.0115,41.9055,41.9055,12500.0
2007-12-19 14:55:00,51.42,51.43,51.3,51.34,14400.0,41.8974,41.9055,41.7996,41.8322,14400.0
2007-12-19 15:00:00,51.35,51.4,51.29,51.36,13700.0,41.8404,41.8811,41.7915,41.8485,13700.0
2007-12-19 15:05:00,51.36,51.36,51.19,51.21,15000.0,41.8485,41.8485,41.71,41.7263,15000.0
2007-12-19 15:10:00,51.2,51.39,51.2,51.32,26000.0,41.7181,41.873,41.7181,41.8159,26000.0
2007-12-19 15:15:00,51.3,51.42,51.27,51.41,9500.0,41.7996,41.8974,41.7752,41.8892,9500.0
2007-12-19 15:20:00,51.39,51.4,51.2,51.27,16800.0,41.873,41.8811,41.7181,41.7752,16800.0
2007-12-19 15:25:00,51.26,51.3,51.22,51.22,11400.0,41.767,41.7996,41.7344,41.7344,11400.0
2007-12-19 15:30:00,51.24,51.31,51.21,51.3,14100.0,41.7507,41.8078,41.7263,41.7996,14100.0
2007-12-19 15:35:00,51.3,51.35,51.25,51.34,22200.0,41.7996,41.8404,41.7589,41.8322,22200.0
2007-12-19 15:40:00,51.36,51.36,51.25,51.27,13200.0,41.8485,41.8485,41.7589,41.7752,13200.0
2007-12-19 15:45:00,51.28,51.35,51.28,51.3,18800.0,41.7833,41.8404,41.7833,41.7996,18800.0
2007-12-19 15:50:00,51.3,51.39,51.29,51.3,42400.0,41.7996,41.873,41.7915,41.7996,42400.0
2007-12-19 15:55:00,51.28,51.32,51.15,51.15,34300.0,41.7833,41.8159,41.6774,41.6774,34300.0
2007-12-20 09:30:00,51.5,51.5,51.26,51.32,19900.0,41.9626,41.9626,41.767,41.8159,19900.0
2007-12-20 09:35:00,51.34,51.38,51.21,51.31,14900.0,41.8322,41.8648,41.7263,41.8078,14900.0
2007-12-20 09:40:00,51.33,51.39,51.32,51.38,5100.0,41.8241,41.873,41.8159,41.8648,5100.0
2007-12-20 09:45:00,51.37,51.46,51.35,51.45,9800.0,41.8567,41.93,41.8404,41.9218,9800.0
2007-12-20 09:50:00,51.45,51.45,51.31,51.37,18000.0,41.9218,41.9218,41.8078,41.8567,18000.0
2007-12-20 09:55:00,51.37,51.37,51.15,51.19,20000.0,41.8567,41.8567,41.6774,41.71,20000.0
2007-12-20 10:00:00,51.2,51.29,51.15,51.18,15700.0,41.7181,41.7915,41.6774,41.7018,15700.0
2007-12-20 10:05:00,51.16,51.16,51.08,51.13,8900.0,41.6855,41.6855,41.6204,41.6611,8900.0
2007-12-20 10:10:00,51.12,51.15,51.0,51.01,15200.0,41.653,41.6774,41.5552,41.5633,15200.0
2007-12-20 10:15:00,51.03,51.03,50.87,50.96,25300.0,41.5796,41.5796,41.4493,41.5226,25300.0
2007-12-20 10:20:00,50.94,51.04,50.94,51.01,12700.0,41.5063,41.5878,41.5063,41.5633,12700.0
2007-12-20 10:25:00,51.01,51.01,50.9,50.9,10200.0,41.5633,41.5633,41.4737,41.4737,10200.0
2007-12-20 10:30:00,50.91,50.97,50.85,50.95,17900.0,41.4818,41.5307,41.433,41.5144,17900.0
2007-12-20 10:35:00,50.94,50.99,50.9,50.93,8500.0,41.5063,41.547,41.4737,41.4981,8500.0
2007-12-20 10:40:00,50.94,50.97,50.91,50.93,6800.0,41.5063,41.5307,41.4818,41.4981,6800.0
2007-12-20 10:45:00,50.93,50.95,50.91,50.94,9700.0,41.4981,41.5144,41.4818,41.5063,9700.0
2007-12-20 10:50:00,50.94,50.95,50.9,50.92,6400.0,41.5063,41.5144,41.4737,41.49,6400.0
2007-12-20 10:55:00,50.9,50.92,50.69,50.75,20400.0,41.4737,41.49,41.3026,41.3515,20400.0
2007-12-20 11:00:00,50.76,50.78,50.61,50.76,24600.0,41.3596,41.3759,41.2374,41.3596,24600.0
2007-12-20 11:05:00,50.76,50.84,50.73,50.79,10100.0,41.3596,41.4248,41.3352,41.3841,10100.0
2007-12-20 11:10:00,50.78,50.82,50.77,50.81,4100.0,41.3759,41.4085,41.3678,41.4004,4100.0
2007-12-20 11:15:00,50.81,50.88,50.77,50.79,8400.0,41.4004,41.4574,41.3678,41.3841,8400.0
2007-12-20 11:20:00,50.79,50.79,50.58,50.62,15000.0,41.3841,41.3841,41.213,41.2456,15000.0
2007-12-20 11:25:00,50.62,50.69,50.62,50.69,5300.0,41.2456,41.3026,41.2456,41.3026,5300.0
2007-12-20 11:30:00,50.7,50.71,50.61,50.61,8200.0,41.3107,41.3189,41.2374,41.2374,8200.0
2007-12-20 11:35:00,50.61,50.63,50.61,50.63,4200.0,41.2374,41.2537,41.2374,41.2537,4200.0
2007-12-20 11:40:00,50.64,50.7,50.6,50.67,10600.0,41.2618,41.3107,41.2293,41.2863,10600.0
2007-12-20 11:45:00,50.67,50.75,50.67,50.67,2600.0,41.2863,41.3515,41.2863,41.2863,2600.0
2007-12-20 11:50:00,50.67,50.67,50.62,50.64,4900.0,41.2863,41.2863,41.2456,41.2618,4900.0
2007-12-20 11:55:00,50.64,50.75,50.64,50.72,6600.0,41.2618,41.3515,41.2618,41.327,6600.0
2007-12-20 12:00:00,50.72,50.72,50.58,50.58,10700.0,41.327,41.327,41.213,41.213,10700.0
2007-12-20 12:05:00,50.59,50.99,50.59,50.99,21000.0,41.2211,41.547,41.2211,41.547,21000.0
2007-12-20 12:10:00,50.61,50.7,50.6,50.67,14500.0,41.2374,41.3107,41.2293,41.2863,14500.0
2007-12-20 12:15:00,50.69,50.74,50.61,50.68,19000.0,41.3026,41.3433,41.2374,41.2944,19000.0
2007-12-20 12:20:00,50.7,50.7,50.61,50.63,7800.0,41.3107,41.3107,41.2374,41.2537,7800.0
2007-12-20 12:25:00,50.62,50.77,50.62,50.72,9200.0,41.2456,41.3678,41.2456,41.327,9200.0
2007-12-20 12:30:00,50.75,50.79,50.7,50.79,11900.0,41.3515,41.3841,41.3107,41.3841,11900.0
2007-12-20 12:35:00,50.78,50.85,50.78,50.83,3200.0,41.3759,41.433,41.3759,41.4167,3200.0
2007-12-20 12:40:00,50.8,50.82,50.74,50.75,5000.0,41.3922,41.4085,41.3433,41.3515,5000.0
2007-12-20 12:45:00,50.75,50.9,50.75,50.88,17000.0,41.3515,41.4737,41.3515,41.4574,17000.0
2007-12-20 12:50:00,50.88,50.91,50.85,50.91,19200.0,41.4574,41.4818,41.433,41.4818,19200.0
2007-12-20 12:55:00,50.91,51.03,50.9,51.03,23200.0,41.4818,41.5796,41.4737,41.5796,23200.0
2007-12-20 13:00:00,51.04,51.14,51.02,51.06,21300.0,41.5878,41.6693,41.5715,41.6041,21300.0
2007-12-20 13:05:00,51.05,51.06,51.02,51.03,4000.0,41.5959,41.6041,41.5715,41.5796,4000.0
2007-12-20 13:10:00,51.03,51.08,51.03,51.07,9100.0,41.5796,41.6204,41.5796,41.6122,9100.0
2007-12-20 13:15:00,51.06,51.23,51.06,51.22,19900.0,41.6041,41.7426,41.6041,41.7344,19900.0
2007-12-20 13:20:00,51.22,51.37,51.2,51.24,24000.0,41.7344,41.8567,41.7181,41.7507,24000.0
2007-12-20 13:25:00,51.25,51.28,51.09,51.09,6300.0,41.7589,41.7833,41.6285,41.6285,6300.0
2007-12-20 13:30:00,51.09,51.18,51.08,51.15,7500.0,41.6285,41.7018,41.6204,41.6774,7500.0
2007-12-20 13:35:00,51.13,51.15,51.11,51.15,3700.0,41.6611,41.6774,41.6448,41.6774,3700.0
2007-12-20 13:40:00,51.14,51.14,51.0,51.04,5600.0,41.6693,41.6693,41.5552,41.5878,5600.0
2007-12-20 13:45:00,51.07,51.15,51.06,51.12,2700.0,41.6122,41.6774,41.6041,41.653,2700.0
2007-12-20 13:50:00,51.12,51.25,51.11,51.23,7900.0,41.653,41.7589,41.6448,41.7426,7900.0
2007-12-20 13:55:00,51.24,51.27,51.18,51.26,7800.0,41.7507,41.7752,41.7018,41.767,7800.0
2007-12-20 14:00:00,51.29,51.32,51.21,51.27,11200.0,41.7915,41.8159,41.7263,41.7752,11200.0
2007-12-20 14:05:00,51.27,51.35,51.25,51.3,12000.0,41.7752,41.8404,41.7589,41.7996,12000.0
2007-12-20 14:10:00,51.31,51.38,51.25,51.29,10800.0,41.8078,41.8648,41.7589,41.7915,10800.0
2007-12-20 14:15:00,51.3,51.39,51.29,51.39,9200.0,41.7996,41.873,41.7915,41.873,9200.0
2007-12-20 14:20:00,51.36,51.4,51.29,51.29,9700.0,41.8485,41.8811,41.7915,41.7915,9700.0
2007-12-20 14:25:00,51.29,51.43,51.25,51.43,16700.0,41.7915,41.9055,41.7589,41.9055,16700.0
2007-12-20 14:30:00,51.39,51.42,51.33,51.4,7800.0,41.873,41.8974,41.8241,41.8811,7800.0
2007-12-20 14:35:00,51.39,51.43,51.35,51.4,9600.0,41.873,41.9055,41.8404,41.8811,9600.0
2007-12-20 14:40:00,51.39,51.45,51.38,51.42,7500.0,41.873,41.9218,41.8648,41.8974,7500.0
2007-12-20 14:45:00,51.42,51.42,51.38,51.38,5600.0,41.8974,41.8974,41.8648,41.8648,5600.0
2007-12-20 14:50:00,51.38,51.4,51.38,51.39,7800.0,41.8648,41.8811,41.8648,41.873,7800.0
2007-12-20 14:55:00,51.39,51.4,51.35,51.37,7800.0,41.873,41.8811,41.8404,41.8567,7800.0
2007-12-20 15:00:00,51.37,51.37,51.14,51.14,24200.0,41.8567,41.8567,41.6693,41.6693,24200.0
2007-12-20 15:05:00,51.13,51.17,51.08,51.16,20700.0,41.6611,41.6937,41.6204,41.6855,20700.0
2007-12-20 15:10:00,51.15,51.31,51.15,51.3,28200.0,41.6774,41.8078,41.6774,41.7996,28200.0
2007-12-20 15:15:00,51.28,51.39,51.28,51.34,5000.0,41.7833,41.873,41.7833,41.8322,5000.0
2007-12-20 15:20:00,51.33,51.35,51.26,51.29,11600.0,41.8241,41.8404,41.767,41.7915,11600.0
2007-12-20 15:25:00,51.3,51.32,51.21,51.21,6200.0,41.7996,41.8159,41.7263,41.7263,6200.0
2007-12-20 15:30:00,51.21,51.33,51.21,51.26,14300.0,41.7263,41.8241,41.7263,41.767,14300.0
2007-12-20 15:35:00,51.24,51.33,51.22,51.33,8600.0,41.7507,41.8241,41.7344,41.8241,8600.0
2007-12-20 15:40:00,51.31,51.31,51.23,51.24,10300.0,41.8078,41.8078,41.7426,41.7507,10300.0
2007-12-20 15:45:00,51.23,51.37,51.22,51.34,11300.0,41.7426,41.8567,41.7344,41.8322,11300.0
2007-12-20 15:50:00,51.37,51.41,51.35,51.38,15000.0,41.8567,41.8892,41.8404,41.8648,15000.0
2007-12-20 15:55:00,51.35,51.4,51.34,51.4,41600.0,41.8404,41.8811,41.8322,41.8811,41600.0
2007-12-21 09:30:00,51.83,52.0,51.47,51.48,308900.0,42.2315,42.37,41.9381,41.9463,308900.0
2007-12-21 09:35:00,51.46,52.0,51.46,51.95,32300.0,41.93,42.37,41.93,42.3292,32300.0
2007-12-21 09:40:00,51.93,51.95,51.65,51.86,63700.0,42.3129,42.3292,42.0848,42.2559,63700.0
2007-12-21 09:45:00,51.88,52.0,51.87,52.0,13900.0,42.2722,42.37,42.2641,42.37,13900.0
2007-12-21 09:50:00,52.0,52.0,51.89,51.95,11200.0,42.37,42.37,42.2804,42.3292,11200.0
2007-12-21 09:55:00,51.91,51.95,51.83,51.85,10500.0,42.2967,42.3292,42.2315,42.2478,10500.0
2007-12-21 10:00:00,51.87,51.96,51.86,51.95,12000.0,42.2641,42.3374,42.2559,42.3292,12000.0
2007-12-21 10:05:00,51.95,51.98,51.9,51.95,8300.0,42.3292,42.3537,42.2885,42.3292,8300.0
2007-12-21 10:10:00,51.97,52.0,51.95,52.0,16500.0,42.3455,42.37,42.3292,42.37,16500.0
2007-12-21 10:15:00,51.99,52.13,51.98,52.13,40100.0,42.3618,42.4759,42.3537,42.4759,40100.0
2007-12-21 10:20:00,52.13,52.23,52.13,52.18,8200.0,42.4759,42.5574,42.4759,42.5167,8200.0
2007-12-21 10:25:00,52.2,52.27,52.16,52.17,8100.0,42.5329,42.59,42.5004,42.5085,8100.0
2007-12-21 10:30:00,52.19,52.21,52.11,52.2,20300.0,42.5248,42.5411,42.4596,42.5329,20300.0
2007-12-21 10:35:00,52.18,52.18,52.02,52.05,16000.0,42.5167,42.5167,42.3863,42.4107,16000.0
2007-12-21 10:40:00,52.03,52.05,51.9,51.94,9700.0,42.3944,42.4107,42.2885,42.3211,9700.0
2007-12-21 10:45:00,51.93,51.96,51.78,51.78,18600.0,42.3129,42.3374,42.1907,42.1907,18600.0
2007-12-21 10:50:00,51.76,51.76,51.61,51.61,17700.0,42.1744,42.1744,42.0522,42.0522,17700.0
2007-12-21 10:55:00,51.61,51.67,51.58,51.59,14900.0,42.0522,42.1011,42.0278,42.0359,14900.0
2007-12-21 11:00:00,51.6,51.63,51.54,51.55,12500.0,42.0441,42.0685,41.9952,42.0033,12500.0
2007-12-21 11:05:00,51.56,51.59,51.5,51.55,9000.0,42.0115,42.0359,41.9626,42.0033,9000.0
2007-12-21 11:10:00,51.55,51.56,51.45,51.51,8500.0,42.0033,42.0115,41.9218,41.9707,8500.0
2007-12-21 11:15:00,51.48,51.53,51.48,51.48,8300.0,41.9463,41.987,41.9463,41.9463,8300.0
2007-12-21 11:20:00,51.5,51.51,51.42,51.43,6400.0,41.9626,41.9707,41.8974,41.9055,6400.0
2007-12-21 11:25:00,51.43,51.47,51.42,51.43,8100.0,41.9055,41.9381,41.8974,41.9055,8100.0
2007-12-21 11:30:00,51.42,51.48,51.42,51.46,6300.0,41.8974,41.9463,41.8974,41.93,6300.0
2007-12-21 11:35:00,51.47,51.58,51.47,51.56,7200.0,41.9381,42.0278,41.9381,42.0115,7200.0
2007-12-21 11:40:00,51.53,51.59,51.53,51.53,6600.0,41.987,42.0359,41.987,41.987,6600.0
2007-12-21 11:45:00,51.53,51.55,51.51,51.52,5000.0,41.987,42.0033,41.9707,41.9789,5000.0
2007-12-21 11:50:00,51.55,51.55,51.5,51.51,4500.0,42.0033,42.0033,41.9626,41.9707,4500.0
2007-12-21 11:55:00,51.51,51.62,51.51,51.6,6000.0,41.9707,42.0604,41.9707,42.0441,6000.0
2007-12-21 12:00:00,51.58,51.6,51.54,51.59,11500.0,42.0278,42.0441,41.9952,42.0359,11500.0
2007-12-21 12:05:00,51.55,51.63,51.53,51.62,13500.0,42.0033,42.0685,41.987,42.0604,13500.0
2007-12-21 12:10:00,51.62,51.67,51.6,51.61,7100.0,42.0604,42.1011,42.0441,42.0522,7100.0
2007-12-21 12:15:00,51.61,51.61,51.59,51.59,3800.0,42.0522,42.0522,42.0359,42.0359,3800.0
2007-12-21 12:20:00,51.6,51.61,51.56,51.59,5600.0,42.0441,42.0522,42.0115,42.0359,5600.0
2007-12-21 12:25:00,51.59,51.62,51.57,51.59,3700.0,42.0359,42.0604,42.0196,42.0359,3700.0
2007-12-21 12:30:00,51.58,51.62,51.54,51.54,6500.0,42.0278,42.0604,41.9952,41.9952,6500.0
2007-12-21 12:35:00,51.53,51.54,51.34,51.39,16100.0,41.987,41.9952,41.8322,41.873,16100.0
2007-12-21 12:40:00,51.38,51.49,51.38,51.49,7200.0,41.8648,41.9544,41.8648,41.9544,7200.0
2007-12-21 12:45:00,51.5,51.68,51.5,51.61,18100.0,41.9626,42.1092,41.9626,42.0522,18100.0
2007-12-21 12:50:00,51.62,51.62,51.51,51.51,4900.0,42.0604,42.0604,41.9707,41.9707,4900.0
2007-12-21 12:55:00,51.52,51.53,51.48,51.49,1600.0,41.9789,41.987,41.9463,41.9544,1600.0
2007-12-21 13:00:00,51.48,51.49,51.46,51.49,2700.0,41.9463,41.9544,41.93,41.9544,2700.0
2007-12-21 13:05:00,51.48,51.49,51.43,51.45,4900.0,41.9463,41.9544,41.9055,41.9218,4900.0
2007-12-21 13:10:00,51.46,51.54,51.45,51.46,7100.0,41.93,41.9952,41.9218,41.93,7100.0
2007-12-21 13:15:00,51.46,51.48,51.44,51.46,3500.0,41.93,41.9463,41.9137,41.93,3500.0
2007-12-21 13:20:00,51.46,51.5,51.46,51.49,1800.0,41.93,41.9626,41.93,41.9544,1800.0
2007-12-21 13:25:00,51.5,51.54,51.48,51.48,3700.0,41.9626,41.9952,41.9463,41.9463,3700.0
2007-12-21 13:30:00,51.46,51.53,51.46,51.52,3100.0,41.93,41.987,41.93,41.9789,3100.0
2007-12-21 13:35:00,51.51,51.51,51.47,51.48,2200.0,41.9707,41.9707,41.9381,41.9463,2200.0
2007-12-21 13:40:00,51.49,51.54,51.49,51.53,4700.0,41.9544,41.9952,41.9544,41.987,4700.0
2007-12-21 13:45:00,51.51,51.52,51.48,51.49,2900.0,41.9707,41.9789,41.9463,41.9544,2900.0
2007-12-21 13:50:00,51.5,51.52,51.44,51.49,6300.0,41.9626,41.9789,41.9137,41.9544,6300.0
2007-12-21 13:55:00,51.49,51.52,51.48,51.52,4200.0,41.9544,41.9789,41.9463,41.9789,4200.0
2007-12-21 14:00:00,51.52,51.6,51.52,51.58,4900.0,41.9789,42.0441,41.9789,42.0278,4900.0
2007-12-21 14:05:00,51.57,51.6,51.57,51.59,3300.0,42.0196,42.0441,42.0196,42.0359,3300.0
2007-12-21 14:10:00,51.6,51.65,51.55,51.65,9100.0,42.0441,42.0848,42.0033,42.0848,9100.0
2007-12-21 14:15:00,51.64,51.68,51.63,51.66,3500.0,42.0767,42.1092,42.0685,42.093,3500.0
2007-12-21 14:20:00,51.67,51.73,51.64,51.71,12800.0,42.1011,42.15,42.0767,42.1337,12800.0
2007-12-21 14:25:00,51.72,51.72,51.68,51.69,5000.0,42.1418,42.1418,42.1092,42.1174,5000.0
2007-12-21 14:30:00,51.7,51.73,51.69,51.7,3200.0,42.1255,42.15,42.1174,42.1255,3200.0
2007-12-21 14:35:00,51.73,51.74,51.69,51.7,13900.0,42.15,42.1581,42.1174,42.1255,13900.0
2007-12-21 14:40:00,51.7,51.73,51.67,51.68,3800.0,42.1255,42.15,42.1011,42.1092,3800.0
2007-12-21 14:45:00,51.67,51.72,51.65,51.68,6900.0,42.1011,42.1418,42.0848,42.1092,6900.0
2007-12-21 14:50:00,51.69,51.69,51.66,51.66,4300.0,42.1174,42.1174,42.093,42.093,4300.0
2007-12-21 14:55:00,51.69,51.7,51.66,51.66,3900.0,42.1174,42.1255,42.093,42.093,3900.0
2007-12-21 15:00:00,51.66,51.69,51.66,51.69,5200.0,42.093,42.1174,42.093,42.1174,5200.0
2007-12-21 15:05:00,51.69,51.72,51.67,51.67,5900.0,42.1174,42.1418,42.1011,42.1011,5900.0
2007-12-21 15:10:00,51.67,51.71,51.67,51.71,5600.0,42.1011,42.1337,42.1011,42.1337,5600.0
2007-12-21 15:15:00,51.71,51.75,51.7,51.74,5900.0,42.1337,42.1663,42.1255,42.1581,5900.0
2007-12-21 15:20:00,51.74,51.82,51.74,51.78,11500.0,42.1581,42.2233,42.1581,42.1907,11500.0
2007-12-21 15:25:00,51.78,51.83,51.74,51.83,12300.0,42.1907,42.2315,42.1581,42.2315,12300.0
2007-12-21 15:30:00,51.81,51.83,51.77,51.81,6000.0,42.2152,42.2315,42.1826,42.2152,6000.0
2007-12-21 15:35:00,51.78,51.82,51.75,51.78,11900.0,42.1907,42.2233,42.1663,42.1907,11900.0
2007-12-21 15:40:00,51.78,51.79,51.69,51.71,26100.0,42.1907,42.1989,42.1174,42.1337,26100.0
2007-12-21 15:45:00,51.71,51.72,51.66,51.66,12100.0,42.1337,42.1418,42.093,42.093,12100.0
2007-12-21 15:50:00,51.65,51.65,51.53,51.63,26000.0,42.0848,42.0848,41.987,42.0685,26000.0
2007-12-21 15:55:00,51.62,51.75,51.62,51.74,23800.0,42.0604,42.1663,42.0604,42.1581,23800.0
2007-12-24 09:30:00,51.98,52.0,51.9,51.96,19700.0,42.3537,42.37,42.2885,42.3374,19700.0
2007-12-24 09:35:00,51.98,52.06,51.83,51.9,19000.0,42.3537,42.4189,42.2315,42.2885,19000.0
2007-12-24 09:40:00,51.94,52.1,51.94,52.1,5800.0,42.3211,42.4515,42.3211,42.4515,5800.0
2007-12-24 09:45:00,52.09,52.22,52.09,52.16,7800.0,42.4433,42.5492,42.4433,42.5004,7800.0
2007-12-24 09:50:00,52.1,52.17,52.08,52.09,2900.0,42.4515,42.5085,42.4352,42.4433,2900.0
2007-12-24 09:55:00,52.07,52.13,52.0,52.01,8900.0,42.427,42.4759,42.37,42.3781,8900.0
2007-12-24 10:00:00,52.01,52.12,52.01,52.11,5900.0,42.3781,42.4678,42.3781,42.4596,5900.0
2007-12-24 10:05:00,52.09,52.12,51.98,51.98,4200.0,42.4433,42.4678,42.3537,42.3537,4200.0
2007-12-24 10:10:00,52.03,52.06,51.99,52.04,4700.0,42.3944,42.4189,42.3618,42.4026,4700.0
2007-12-24 10:15:00,52.04,52.07,52.04,52.06,2100.0,42.4026,42.427,42.4026,42.4189,2100.0
2007-12-24 10:20:00,52.06,52.11,52.05,52.1,4900.0,42.4189,42.4596,42.4107,42.4515,4900.0
2007-12-24 10:25:00,52.13,52.18,52.13,52.17,2400.0,42.4759,42.5167,42.4759,42.5085,2400.0
2007-12-24 10:30:00,52.14,52.17,52.09,52.14,12400.0,42.4841,42.5085,42.4433,42.4841,12400.0
2007-12-24 10:35:00,52.14,52.17,52.14,52.14,900.0,42.4841,42.5085,42.4841,42.4841,900.0
2007-12-24 10:40:00,52.15,52.15,52.07,52.09,3600.0,42.4922,42.4922,42.427,42.4433,3600.0
2007-12-24 10:45:00,52.1,52.17,52.05,52.05,8700.0,42.4515,42.5085,42.4107,42.4107,8700.0
2007-12-24 10:50:00,52.04,52.06,52.01,52.05,3400.0,42.4026,42.4189,42.3781,42.4107,3400.0
2007-12-24 10:55:00,52.05,52.05,52.02,52.02,3300.0,42.4107,42.4107,42.3863,42.3863,3300.0
2007-12-24 11:00:00,52.02,52.02,51.99,51.99,2900.0,42.3863,42.3863,42.3618,42.3618,2900.0
2007-12-24 11:05:00,52.01,52.02,51.97,51.99,4900.0,42.3781,42.3863,42.3455,42.3618,4900.0
2007-12-24 11:10:00,52.0,52.0,51.97,51.98,2300.0,42.37,42.37,42.3455,42.3537,2300.0
2007-12-24 11:15:00,51.99,52.04,51.99,52.04,3100.0,42.3618,42.4026,42.3618,42.4026,3100.0
2007-12-24 11:20:00,52.05,52.07,52.02,52.03,3800.0,42.4107,42.427,42.3863,42.3944,3800.0
2007-12-24 11:25:00,52.02,52.05,52.01,52.05,2700.0,42.3863,42.4107,42.3781,42.4107,2700.0
2007-12-24 11:30:00,52.05,52.12,52.02,52.08,6100.0,42.4107,42.4678,42.3863,42.4352,6100.0
2007-12-24 11:35:00,52.11,52.12,52.06,52.08,2800.0,42.4596,42.4678,42.4189,42.4352,2800.0
2007-12-24 11:40:00,52.08,52.15,52.07,52.12,3800.0,42.4352,42.4922,42.427,42.4678,3800.0
2007-12-24 11:45:00,52.13,52.15,52.13,52.15,3400.0,42.4759,42.4922,42.4759,42.4922,3400.0
2007-12-24 11:50:00,52.14,52.18,52.14,52.18,4900.0,42.4841,42.5167,42.4841,42.5167,4900.0
2007-12-24 11:55:00,52.18,52.18,52.16,52.17,3400.0,42.5167,42.5167,42.5004,42.5085,3400.0
2007-12-24 12:00:00,52.16,52.17,52.1,52.16,7300.0,42.5004,42.5085,42.4515,42.5004,7300.0
2007-12-24 12:05:00,52.13,52.15,52.13,52.15,2400.0,42.4759,42.4922,42.4759,42.4922,2400.0
2007-12-24 12:10:00,52.15,52.15,52.05,52.09,6900.0,42.4922,42.4922,42.4107,42.4433,6900.0
2007-12-24 12:15:00,52.09,52.1,52.06,52.07,2400.0,42.4433,42.4515,42.4189,42.427,2400.0
2007-12-24 12:20:00,52.05,52.05,52.03,52.03,2400.0,42.4107,42.4107,42.3944,42.3944,2400.0
2007-12-24 12:25:00,52.03,52.04,52.02,52.04,3000.0,42.3944,42.4026,42.3863,42.4026,3000.0
2007-12-24 12:30:00,52.03,52.05,52.02,52.05,2400.0,42.3944,42.4107,42.3863,42.4107,2400.0
2007-12-24 12:35:00,52.05,52.05,52.02,52.05,2500.0,42.4107,42.4107,42.3863,42.4107,2500.0
2007-12-24 12:40:00,52.05,52.17,52.05,52.16,7000.0,42.4107,42.5085,42.4107,42.5004,7000.0
2007-12-24 12:45:00,52.17,52.26,52.15,52.26,11700.0,42.5085,42.5818,42.4922,42.5818,11700.0
2007-12-24 12:50:00,52.26,52.28,52.21,52.21,5600.0,42.5818,42.5981,42.5411,42.5411,5600.0
2007-12-24 12:55:00,52.24,52.29,52.17,52.25,13200.0,42.5655,42.6063,42.5085,42.5737,13200.0
2007-12-24 13:00:00,52.28,52.3,52.28,52.3,9400.0,42.5981,42.6144,42.5981,42.6144,9400.0
2007-12-24 13:05:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 13:10:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 13:15:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 13:20:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 13:25:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 13:30:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 13:35:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 13:40:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 13:45:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 13:50:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 13:55:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 14:00:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 14:05:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 14:10:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 14:15:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 14:20:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 14:25:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 14:30:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 14:35:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 14:40:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 14:45:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 14:50:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 14:55:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 15:00:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 15:05:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 15:10:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 15:15:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 15:20:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 15:25:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 15:30:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 15:35:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 15:40:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 15:45:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 15:50:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-24 15:55:00,52.3,52.3,52.3,52.3,0.0,42.6144,42.6144,42.6144,42.6144,0.0
2007-12-26 09:30:00,52.57,52.57,51.79,51.79,7400.0,42.8344,42.8344,42.1989,42.1989,7400.0
2007-12-26 09:35:00,51.85,51.9,51.76,51.89,4900.0,42.2478,42.2885,42.1744,42.2804,4900.0
2007-12-26 09:40:00,51.88,51.94,51.81,51.81,4800.0,42.2722,42.3211,42.2152,42.2152,4800.0
2007-12-26 09:45:00,51.79,52.05,51.79,51.95,8500.0,42.1989,42.4107,42.1989,42.3292,8500.0
2007-12-26 09:50:00,51.95,52.04,51.94,52.01,2500.0,42.3292,42.4026,42.3211,42.3781,2500.0
2007-12-26 09:55:00,52.0,52.0,51.87,51.93,3300.0,42.37,42.37,42.2641,42.3129,3300.0
2007-12-26 10:00:00,51.92,51.92,51.84,51.87,1300.0,42.3048,42.3048,42.2396,42.2641,1300.0
2007-12-26 10:05:00,51.83,51.87,51.82,51.87,1900.0,42.2315,42.2641,42.2233,42.2641,1900.0
2007-12-26 10:10:00,51.87,51.91,51.8,51.85,7400.0,42.2641,42.2967,42.207,42.2478,7400.0
2007-12-26 10:15:00,51.83,51.88,51.79,51.86,8700.0,42.2315,42.2722,42.1989,42.2559,8700.0
2007-12-26 10:20:00,51.87,51.9,51.85,51.85,1300.0,42.2641,42.2885,42.2478,42.2478,1300.0
2007-12-26 10:25:00,51.85,51.92,51.84,51.92,1400.0,42.2478,42.3048,42.2396,42.3048,1400.0
2007-12-26 10:30:00,51.88,51.91,51.81,51.87,5000.0,42.2722,42.2967,42.2152,42.2641,5000.0
2007-12-26 10:35:00,51.85,51.85,51.81,51.84,2300.0,42.2478,42.2478,42.2152,42.2396,2300.0
2007-12-26 10:40:00,51.82,51.82,51.74,51.75,1500.0,42.2233,42.2233,42.1581,42.1663,1500.0
2007-12-26 10:45:00,51.74,51.76,51.73,51.76,1300.0,42.1581,42.1744,42.15,42.1744,1300.0
2007-12-26 10:50:00,51.75,51.78,51.74,51.78,1100.0,42.1663,42.1907,42.1581,42.1907,1100.0
2007-12-26 10:55:00,51.8,51.82,51.76,51.78,3600.0,42.207,42.2233,42.1744,42.1907,3600.0
2007-12-26 11:00:00,51.8,51.8,51.77,51.78,1300.0,42.207,42.207,42.1826,42.1907,1300.0
2007-12-26 11:05:00,51.77,51.79,51.75,51.78,1300.0,42.1826,42.1989,42.1663,42.1907,1300.0
2007-12-26 11:10:00,51.78,51.78,51.74,51.77,1500.0,42.1907,42.1907,42.1581,42.1826,1500.0
2007-12-26 11:15:00,51.76,51.76,51.67,51.7,7300.0,42.1744,42.1744,42.1011,42.1255,7300.0
2007-12-26 11:20:00,51.74,51.74,51.66,51.69,6600.0,42.1581,42.1581,42.093,42.1174,6600.0
2007-12-26 11:25:00,51.69,51.69,51.64,51.64,900.0,42.1174,42.1174,42.0767,42.0767,900.0
2007-12-26 11:30:00,51.64,51.64,51.59,51.59,2400.0,42.0767,42.0767,42.0359,42.0359,2400.0
2007-12-26 11:35:00,51.62,51.63,51.57,51.61,4300.0,42.0604,42.0685,42.0196,42.0522,4300.0
2007-12-26 11:40:00,51.61,51.67,51.58,51.65,4500.0,42.0522,42.1011,42.0278,42.0848,4500.0
2007-12-26 11:45:00,51.66,51.66,51.59,51.64,2400.0,42.093,42.093,42.0359,42.0767,2400.0
2007-12-26 11:50:00,51.63,51.74,51.62,51.68,10200.0,42.0685,42.1581,42.0604,42.1092,10200.0
2007-12-26 11:55:00,51.67,51.68,51.63,51.66,1700.0,42.1011,42.1092,42.0685,42.093,1700.0
2007-12-26 12:00:00,51.65,51.65,51.64,51.64,900.0,42.0848,42.0848,42.0767,42.0767,900.0
2007-12-26 12:05:00,51.65,51.67,51.65,51.66,2200.0,42.0848,42.1011,42.0848,42.093,2200.0
2007-12-26 12:10:00,51.67,51.67,51.66,51.66,900.0,42.1011,42.1011,42.093,42.093,900.0
2007-12-26 12:15:00,51.67,51.67,51.66,51.66,900.0,42.1011,42.1011,42.093,42.093,900.0
2007-12-26 12:20:00,51.66,51.67,51.66,51.66,2800.0,42.093,42.1011,42.093,42.093,2800.0
2007-12-26 12:25:00,51.66,51.67,51.63,51.66,3500.0,42.093,42.1011,42.0685,42.093,3500.0
2007-12-26 12:30:00,51.67,51.7,51.66,51.66,2100.0,42.1011,42.1255,42.093,42.093,2100.0
2007-12-26 12:35:00,51.67,51.69,51.64,51.64,1900.0,42.1011,42.1174,42.0767,42.0767,1900.0
2007-12-26 12:40:00,51.66,51.72,51.65,51.71,2300.0,42.093,42.1418,42.0848,42.1337,2300.0
2007-12-26 12:45:00,51.75,51.81,51.74,51.81,3700.0,42.1663,42.2152,42.1581,42.2152,3700.0
2007-12-26 12:50:00,51.77,51.87,51.77,51.85,2600.0,42.1826,42.2641,42.1826,42.2478,2600.0
2007-12-26 12:55:00,51.86,51.86,51.82,51.82,1400.0,42.2559,42.2559,42.2233,42.2233,1400.0
2007-12-26 13:00:00,51.82,51.88,51.82,51.88,2900.0,42.2233,42.2722,42.2233,42.2722,2900.0
2007-12-26 13:05:00,51.88,51.95,51.86,51.9,3700.0,42.2722,42.3292,42.2559,42.2885,3700.0
2007-12-26 13:10:00,51.91,51.95,51.89,51.95,2000.0,42.2967,42.3292,42.2804,42.3292,2000.0
2007-12-26 13:15:00,51.98,52.01,51.91,51.91,2200.0,42.3537,42.3781,42.2967,42.2967,2200.0
2007-12-26 13:20:00,51.89,51.92,51.88,51.92,2300.0,42.2804,42.3048,42.2722,42.3048,2300.0
2007-12-26 13:25:00,51.93,51.96,51.89,51.92,2700.0,42.3129,42.3374,42.2804,42.3048,2700.0
2007-12-26 13:30:00,51.91,51.98,51.91,51.96,3400.0,42.2967,42.3537,42.2967,42.3374,3400.0
2007-12-26 13:35:00,51.96,51.96,51.91,51.91,1900.0,42.3374,42.3374,42.2967,42.2967,1900.0
2007-12-26 13:40:00,51.91,51.94,51.9,51.93,4600.0,42.2967,42.3211,42.2885,42.3129,4600.0
2007-12-26 13:45:00,51.92,52.08,51.92,52.03,4800.0,42.3048,42.4352,42.3048,42.3944,4800.0
2007-12-26 13:50:00,52.03,52.06,51.98,52.06,5000.0,42.3944,42.4189,42.3537,42.4189,5000.0
2007-12-26 13:55:00,52.04,52.04,51.95,51.95,3100.0,42.4026,42.4026,42.3292,42.3292,3100.0
2007-12-26 14:00:00,51.95,51.95,51.88,51.89,2500.0,42.3292,42.3292,42.2722,42.2804,2500.0
2007-12-26 14:05:00,51.88,51.89,51.87,51.88,1800.0,42.2722,42.2804,42.2641,42.2722,1800.0
2007-12-26 14:10:00,51.89,52.02,51.86,51.98,5100.0,42.2804,42.3863,42.2559,42.3537,5100.0
2007-12-26 14:15:00,51.98,52.01,51.86,51.95,8400.0,42.3537,42.3781,42.2559,42.3292,8400.0
2007-12-26 14:20:00,51.94,51.94,51.89,51.93,4700.0,42.3211,42.3211,42.2804,42.3129,4700.0
2007-12-26 14:25:00,51.96,52.02,51.96,52.02,2800.0,42.3374,42.3863,42.3374,42.3863,2800.0
2007-12-26 14:30:00,51.99,52.07,51.99,52.05,5200.0,42.3618,42.427,42.3618,42.4107,5200.0
2007-12-26 14:35:00,52.06,52.06,52.0,52.0,4700.0,42.4189,42.4189,42.37,42.37,4700.0
2007-12-26 14:40:00,52.03,52.14,52.03,52.12,9500.0,42.3944,42.4841,42.3944,42.4678,9500.0
2007-12-26 14:45:00,52.12,52.14,52.1,52.12,3800.0,42.4678,42.4841,42.4515,42.4678,3800.0
2007-12-26 14:50:00,52.11,52.12,52.09,52.11,4500.0,42.4596,42.4678,42.4433,42.4596,4500.0
2007-12-26 14:55:00,52.12,52.19,52.12,52.15,15000.0,42.4678,42.5248,42.4678,42.4922,15000.0
2007-12-26 15:00:00,52.14,52.15,52.08,52.1,7600.0,42.4841,42.4922,42.4352,42.4515,7600.0
2007-12-26 15:05:00,52.12,52.12,52.05,52.05,5900.0,42.4678,42.4678,42.4107,42.4107,5900.0
2007-12-26 15:10:00,52.07,52.17,52.06,52.15,19200.0,42.427,42.5085,42.4189,42.4922,19200.0
2007-12-26 15:15:00,52.14,52.18,52.11,52.18,6100.0,42.4841,42.5167,42.4596,42.5167,6100.0
2007-12-26 15:20:00,52.17,52.17,52.12,52.12,3800.0,42.5085,42.5085,42.4678,42.4678,3800.0
2007-12-26 15:25:00,52.11,52.12,52.07,52.12,6300.0,42.4596,42.4678,42.427,42.4678,6300.0
2007-12-26 15:30:00,52.12,52.19,52.05,52.17,8900.0,42.4678,42.5248,42.4107,42.5085,8900.0
2007-12-26 15:35:00,52.17,52.21,52.15,52.19,8900.0,42.5085,42.5411,42.4922,42.5248,8900.0
2007-12-26 15:40:00,52.21,52.21,52.13,52.15,7000.0,42.5411,42.5411,42.4759,42.4922,7000.0
2007-12-26 15:45:00,52.13,52.26,52.13,52.26,6600.0,42.4759,42.5818,42.4759,42.5818,6600.0
2007-12-26 15:50:00,52.24,52.28,52.2,52.24,8400.0,42.5655,42.5981,42.5329,42.5655,8400.0
2007-12-26 15:55:00,52.23,52.25,52.21,52.25,21700.0,42.5574,42.5737,42.5411,42.5737,21700.0
2007-12-27 09:30:00,52.2,52.25,52.04,52.2,11300.0,42.5329,42.5737,42.4026,42.5329,11300.0
2007-12-27 09:35:00,52.22,52.38,52.22,52.3,9600.0,42.5492,42.6796,42.5492,42.6144,9600.0
2007-12-27 09:40:00,52.33,52.43,52.28,52.4,11600.0,42.6389,42.7204,42.5981,42.6959,11600.0
2007-12-27 09:45:00,52.39,52.49,52.24,52.38,19700.0,42.6878,42.7692,42.5655,42.6796,19700.0
2007-12-27 09:50:00,52.39,52.43,52.27,52.35,15400.0,42.6878,42.7204,42.59,42.6552,15400.0
2007-12-27 09:55:00,52.33,52.37,52.0,52.01,12800.0,42.6389,42.6715,42.37,42.3781,12800.0
2007-12-27 10:00:00,52.02,52.33,52.0,52.24,27400.0,42.3863,42.6389,42.37,42.5655,27400.0
2007-12-27 10:05:00,52.22,52.32,52.22,52.28,4900.0,42.5492,42.6307,42.5492,42.5981,4900.0
2007-12-27 10:10:00,52.25,52.27,52.2,52.25,2900.0,42.5737,42.59,42.5329,42.5737,2900.0
2007-12-27 10:15:00,52.25,52.39,52.25,52.39,5800.0,42.5737,42.6878,42.5737,42.6878,5800.0
2007-12-27 10:20:00,52.39,52.49,52.34,52.47,7000.0,42.6878,42.7692,42.647,42.7529,7000.0
2007-12-27 10:25:00,52.44,52.5,52.39,52.39,11400.0,42.7285,42.7774,42.6878,42.6878,11400.0
2007-12-27 10:30:00,52.34,52.34,52.23,52.32,5400.0,42.647,42.647,42.5574,42.6307,5400.0
2007-12-27 10:35:00,52.3,52.32,52.13,52.13,6100.0,42.6144,42.6307,42.4759,42.4759,6100.0
2007-12-27 10:40:00,52.14,52.2,52.07,52.19,5000.0,42.4841,42.5329,42.427,42.5248,5000.0
2007-12-27 10:45:00,52.17,52.22,52.14,52.22,1900.0,42.5085,42.5492,42.4841,42.5492,1900.0
2007-12-27 10:50:00,52.21,52.24,52.12,52.14,4300.0,42.5411,42.5655,42.4678,42.4841,4300.0
2007-12-27 10:55:00,52.15,52.15,52.04,52.1,6500.0,42.4922,42.4922,42.4026,42.4515,6500.0
2007-12-27 11:00:00,52.08,52.15,52.08,52.09,3700.0,42.4352,42.4922,42.4352,42.4433,3700.0
2007-12-27 11:05:00,52.09,52.09,52.02,52.02,2200.0,42.4433,42.4433,42.3863,42.3863,2200.0
2007-12-27 11:10:00,52.0,52.2,51.95,52.14,10200.0,42.37,42.5329,42.3292,42.4841,10200.0
2007-12-27 11:15:00,52.18,52.18,52.01,52.06,5800.0,42.5167,42.5167,42.3781,42.4189,5800.0
2007-12-27 11:20:00,52.04,52.08,51.99,52.05,15000.0,42.4026,42.4352,42.3618,42.4107,15000.0
2007-12-27 11:25:00,52.03,52.05,51.98,52.0,3300.0,42.3944,42.4107,42.3537,42.37,3300.0
2007-12-27 11:30:00,52.0,52.1,51.99,52.1,2900.0,42.37,42.4515,42.3618,42.4515,2900.0
2007-12-27 11:35:00,52.07,52.09,52.02,52.06,6300.0,42.427,42.4433,42.3863,42.4189,6300.0
2007-12-27 11:40:00,52.07,52.07,52.02,52.06,3900.0,42.427,42.427,42.3863,42.4189,3900.0
2007-12-27 11:45:00,52.07,52.07,52.02,52.04,2200.0,42.427,42.427,42.3863,42.4026,2200.0
2007-12-27 11:50:00,52.02,52.02,51.94,51.98,3200.0,42.3863,42.3863,42.3211,42.3537,3200.0
2007-12-27 11:55:00,51.98,52.03,51.97,52.03,2800.0,42.3537,42.3944,42.3455,42.3944,2800.0
2007-12-27 12:00:00,52.03,52.05,51.97,51.98,4300.0,42.3944,42.4107,42.3455,42.3537,4300.0
2007-12-27 12:05:00,51.98,52.01,51.9,52.01,5300.0,42.3537,42.3781,42.2885,42.3781,5300.0
2007-12-27 12:10:00,52.0,52.0,51.88,51.9,5200.0,42.37,42.37,42.2722,42.2885,5200.0
2007-12-27 12:15:00,51.93,52.02,51.93,51.95,6700.0,42.3129,42.3863,42.3129,42.3292,6700.0
2007-12-27 12:20:00,51.98,52.04,51.95,52.01,5000.0,42.3537,42.4026,42.3292,42.3781,5000.0
2007-12-27 12:25:00,52.01,52.01,51.95,52.0,7600.0,42.3781,42.3781,42.3292,42.37,7600.0
2007-12-27 12:30:00,51.99,52.01,51.99,52.0,2600.0,42.3618,42.3781,42.3618,42.37,2600.0
2007-12-27 12:35:00,52.0,52.03,51.97,52.0,11600.0,42.37,42.3944,42.3455,42.37,11600.0
2007-12-27 12:40:00,52.0,52.03,52.0,52.02,2000.0,42.37,42.3944,42.37,42.3863,2000.0
2007-12-27 12:45:00,52.02,52.09,52.0,52.08,4300.0,42.3863,42.4433,42.37,42.4352,4300.0
2007-12-27 12:50:00,52.08,52.08,52.02,52.04,3800.0,42.4352,42.4352,42.3863,42.4026,3800.0
2007-12-27 12:55:00,52.03,52.11,52.03,52.1,3200.0,42.3944,42.4596,42.3944,42.4515,3200.0
2007-12-27 13:00:00,52.09,52.1,52.06,52.06,2100.0,42.4433,42.4515,42.4189,42.4189,2100.0
2007-12-27 13:05:00,52.06,52.12,51.99,52.12,9400.0,42.4189,42.4678,42.3618,42.4678,9400.0
2007-12-27 13:10:00,52.11,52.14,52.06,52.1,6900.0,42.4596,42.4841,42.4189,42.4515,6900.0
2007-12-27 13:15:00,52.09,52.17,52.08,52.16,9400.0,42.4433,42.5085,42.4352,42.5004,9400.0
2007-12-27 13:20:00,52.15,52.21,52.12,52.17,4500.0,42.4922,42.5411,42.4678,42.5085,4500.0
2007-12-27 13:25:00,52.19,52.24,52.17,52.24,5700.0,42.5248,42.5655,42.5085,42.5655,5700.0
2007-12-27 13:30:00,52.24,52.28,52.2,52.21,7100.0,42.5655,42.5981,42.5329,42.5411,7100.0
2007-12-27 13:35:00,52.21,52.22,52.13,52.16,4600.0,42.5411,42.5492,42.4759,42.5004,4600.0
2007-12-27 13:40:00,52.16,52.16,52.12,52.13,3000.0,42.5004,42.5004,42.4678,42.4759,3000.0
2007-12-27 13:45:00,52.14,52.22,52.09,52.2,22100.0,42.4841,42.5492,42.4433,42.5329,22100.0
2007-12-27 13:50:00,52.19,52.4,52.18,52.33,25200.0,42.5248,42.6959,42.5167,42.6389,25200.0
2007-12-27 13:55:00,52.33,52.4,52.28,52.29,7300.0,42.6389,42.6959,42.5981,42.6063,7300.0
2007-12-27 14:00:00,52.27,52.35,52.25,52.33,5700.0,42.59,42.6552,42.5737,42.6389,5700.0
2007-12-27 14:05:00,52.35,52.46,52.33,52.41,9400.0,42.6552,42.7448,42.6389,42.7041,9400.0
2007-12-27 14:10:00,52.41,52.42,52.34,52.38,9300.0,42.7041,42.7122,42.647,42.6796,9300.0
2007-12-27 14:15:00,52.37,52.38,52.32,52.33,7400.0,42.6715,42.6796,42.6307,42.6389,7400.0
2007-12-27 14:20:00,52.33,52.38,52.31,52.37,4600.0,42.6389,42.6796,42.6226,42.6715,4600.0
2007-12-27 14:25:00,52.36,52.38,52.34,52.35,8500.0,42.6633,42.6796,42.647,42.6552,8500.0
2007-12-27 14:30:00,52.35,52.36,52.27,52.28,9000.0,42.6552,42.6633,42.59,42.5981,9000.0
2007-12-27 14:35:00,52.27,52.27,52.2,52.27,5700.0,42.59,42.59,42.5329,42.59,5700.0
2007-12-27 14:40:00,52.26,52.26,52.16,52.22,9300.0,42.5818,42.5818,42.5004,42.5492,9300.0
2007-12-27 14:45:00,52.22,52.35,52.22,52.35,8300.0,42.5492,42.6552,42.5492,42.6552,8300.0
2007-12-27 14:50:00,52.36,52.37,52.33,52.34,6500.0,42.6633,42.6715,42.6389,42.647,6500.0
2007-12-27 14:55:00,52.33,52.37,52.23,52.31,10400.0,42.6389,42.6715,42.5574,42.6226,10400.0
2007-12-27 15:00:00,52.3,52.44,52.28,52.37,12200.0,42.6144,42.7285,42.5981,42.6715,12200.0
2007-12-27 15:05:00,52.38,52.43,52.27,52.3,28600.0,42.6796,42.7204,42.59,42.6144,28600.0
2007-12-27 15:10:00,52.31,52.38,52.28,52.36,13600.0,42.6226,42.6796,42.5981,42.6633,13600.0
2007-12-27 15:15:00,52.37,52.38,52.34,52.36,7800.0,42.6715,42.6796,42.647,42.6633,7800.0
2007-12-27 15:20:00,52.37,52.4,52.33,52.37,12100.0,42.6715,42.6959,42.6389,42.6715,12100.0
2007-12-27 15:25:00,52.37,52.48,52.36,52.37,12000.0,42.6715,42.7611,42.6633,42.6715,12000.0
2007-12-27 15:30:00,52.38,52.38,52.3,52.35,11600.0,42.6796,42.6796,42.6144,42.6552,11600.0
2007-12-27 15:35:00,52.34,52.34,52.23,52.26,18000.0,42.647,42.647,42.5574,42.5818,18000.0
2007-12-27 15:40:00,52.24,52.31,52.23,52.27,15700.0,42.5655,42.6226,42.5574,42.59,15700.0
2007-12-27 15:45:00,52.26,52.27,52.21,52.27,19200.0,42.5818,42.59,42.5411,42.59,19200.0
2007-12-27 15:50:00,52.25,52.32,52.23,52.24,20500.0,42.5737,42.6307,42.5574,42.5655,20500.0
2007-12-27 15:55:00,52.24,52.29,52.18,52.28,33300.0,42.5655,42.6063,42.5167,42.5981,33300.0
2007-12-28 09:30:00,52.78,52.78,52.45,52.51,31400.0,43.0055,43.0055,42.7366,42.7855,31400.0
2007-12-28 09:35:00,52.5,52.58,52.36,52.55,5800.0,42.7774,42.8426,42.6633,42.8181,5800.0
2007-12-28 09:40:00,52.54,52.54,52.44,52.51,6500.0,42.81,42.81,42.7285,42.7855,6500.0
2007-12-28 09:45:00,52.53,52.61,52.49,52.5,7200.0,42.8018,42.867,42.7692,42.7774,7200.0
2007-12-28 09:50:00,52.5,52.53,52.49,52.49,4400.0,42.7774,42.8018,42.7692,42.7692,4400.0
2007-12-28 09:55:00,52.49,52.6,52.39,52.49,28200.0,42.7692,42.8589,42.6878,42.7692,28200.0
2007-12-28 10:00:00,52.49,52.49,52.2,52.24,16500.0,42.7692,42.7692,42.5329,42.5655,16500.0
2007-12-28 10:05:00,52.23,52.45,52.23,52.37,44200.0,42.5574,42.7366,42.5574,42.6715,44200.0
2007-12-28 10:10:00,52.38,52.54,52.35,52.42,27400.0,42.6796,42.81,42.6552,42.7122,27400.0
2007-12-28 10:15:00,52.42,52.42,52.32,52.37,7000.0,42.7122,42.7122,42.6307,42.6715,7000.0
2007-12-28 10:20:00,52.38,52.48,52.38,52.45,4400.0,42.6796,42.7611,42.6796,42.7366,4400.0
2007-12-28 10:25:00,52.45,52.45,52.45,52.45,0.0,42.7366,42.7366,42.7366,42.7366,0.0
2007-12-28 10:30:00,52.45,52.5,52.43,52.5,9200.0,42.7366,42.7774,42.7204,42.7774,9200.0
2007-12-28 10:35:00,52.5,52.5,52.5,52.5,0.0,42.7774,42.7774,42.7774,42.7774,0.0
2007-12-28 10:40:00,52.5,52.5,52.5,52.5,0.0,42.7774,42.7774,42.7774,42.7774,0.0
2007-12-28 10:45:00,52.5,52.5,52.5,52.5,0.0,42.7774,42.7774,42.7774,42.7774,0.0
2007-12-28 10:50:00,52.5,52.5,52.5,52.5,0.0,42.7774,42.7774,42.7774,42.7774,0.0
2007-12-28 10:55:00,52.31,52.32,52.31,52.32,1100.0,42.6226,42.6307,42.6226,42.6307,1100.0
2007-12-28 11:00:00,52.33,52.33,52.25,52.25,4200.0,42.6389,42.6389,42.5737,42.5737,4200.0
2007-12-28 11:05:00,52.23,52.3,52.21,52.26,12000.0,42.5574,42.6144,42.5411,42.5818,12000.0
2007-12-28 11:10:00,52.25,52.26,52.19,52.25,12300.0,42.5737,42.5818,42.5248,42.5737,12300.0
2007-12-28 11:15:00,52.26,52.35,52.26,52.35,5500.0,42.5818,42.6552,42.5818,42.6552,5500.0
2007-12-28 11:20:00,52.35,52.38,52.3,52.3,8300.0,42.6552,42.6796,42.6144,42.6144,8300.0
2007-12-28 11:25:00,52.31,52.34,52.3,52.3,2600.0,42.6226,42.647,42.6144,42.6144,2600.0
2007-12-28 11:30:00,52.31,52.32,52.29,52.29,3800.0,42.6226,42.6307,42.6063,42.6063,3800.0
2007-12-28 11:35:00,52.3,52.4,52.28,52.32,14300.0,42.6144,42.6959,42.5981,42.6307,14300.0
2007-12-28 11:40:00,52.35,52.44,52.33,52.41,20400.0,42.6552,42.7285,42.6389,42.7041,20400.0
2007-12-28 11:45:00,52.4,52.4,52.31,52.31,4900.0,42.6959,42.6959,42.6226,42.6226,4900.0
2007-12-28 11:50:00,52.31,52.32,52.23,52.23,3600.0,42.6226,42.6307,42.5574,42.5574,3600.0
2007-12-28 11:55:00,52.25,52.26,52.11,52.15,5700.0,42.5737,42.5818,42.4596,42.4922,5700.0
2007-12-28 12:00:00,52.16,52.24,52.16,52.21,2500.0,42.5004,42.5655,42.5004,42.5411,2500.0
2007-12-28 12:05:00,52.21,52.23,52.12,52.15,6800.0,42.5411,42.5574,42.4678,42.4922,6800.0
2007-12-28 12:10:00,52.13,52.14,52.02,52.07,8900.0,42.4759,42.4841,42.3863,42.427,8900.0
2007-12-28 12:15:00,52.12,52.12,51.98,51.98,8500.0,42.4678,42.4678,42.3537,42.3537,8500.0
2007-12-28 12:20:00,52.0,52.0,51.96,51.99,3900.0,42.37,42.37,42.3374,42.3618,3900.0
2007-12-28 12:25:00,51.99,52.0,51.88,51.9,5800.0,42.3618,42.37,42.2722,42.2885,5800.0
2007-12-28 12:30:00,51.9,51.97,51.9,51.97,5400.0,42.2885,42.3455,42.2885,42.3455,5400.0
2007-12-28 12:35:00,51.96,51.98,51.94,51.96,3100.0,42.3374,42.3537,42.3211,42.3374,3100.0
2007-12-28 12:40:00,51.97,52.0,51.94,51.96,3600.0,42.3455,42.37,42.3211,42.3374,3600.0
2007-12-28 12:45:00,51.94,51.94,51.86,51.92,2300.0,42.3211,42.3211,42.2559,42.3048,2300.0
2007-12-28 12:50:00,51.92,51.92,51.87,51.91,2300.0,42.3048,42.3048,42.2641,42.2967,2300.0
2007-12-28 12:55:00,51.91,51.99,51.91,51.95,2500.0,42.2967,42.3618,42.2967,42.3292,2500.0
2007-12-28 13:00:00,51.96,51.98,51.92,51.98,3300.0,42.3374,42.3537,42.3048,42.3537,3300.0
2007-12-28 13:05:00,51.98,52.03,51.97,52.03,4400.0,42.3537,42.3944,42.3455,42.3944,4400.0
2007-12-28 13:10:00,52.02,52.06,52.0,52.01,4600.0,42.3863,42.4189,42.37,42.3781,4600.0
2007-12-28 13:15:00,52.02,52.03,51.96,51.98,5200.0,42.3863,42.3944,42.3374,42.3537,5200.0
2007-12-28 13:20:00,51.98,52.0,51.96,52.0,2300.0,42.3537,42.37,42.3374,42.37,2300.0
2007-12-28 13:25:00,52.0,52.0,51.96,51.96,2800.0,42.37,42.37,42.3374,42.3374,2800.0
2007-12-28 13:30:00,51.97,51.98,51.95,51.95,2100.0,42.3455,42.3537,42.3292,42.3292,2100.0
2007-12-28 13:35:00,51.96,51.96,51.84,51.84,3900.0,42.3374,42.3374,42.2396,42.2396,3900.0
2007-12-28 13:40:00,51.85,51.99,51.85,51.98,4700.0,42.2478,42.3618,42.2478,42.3537,4700.0
2007-12-28 13:45:00,51.99,52.05,51.98,52.01,4900.0,42.3618,42.4107,42.3537,42.3781,4900.0
2007-12-28 13:50:00,52.02,52.02,51.94,51.94,4100.0,42.3863,42.3863,42.3211,42.3211,4100.0
2007-12-28 13:55:00,51.93,52.0,51.93,51.99,3500.0,42.3129,42.37,42.3129,42.3618,3500.0
2007-12-28 14:00:00,52.0,52.0,51.96,52.0,3700.0,42.37,42.37,42.3374,42.37,3700.0
2007-12-28 14:05:00,52.0,52.0,51.95,51.96,2900.0,42.37,42.37,42.3292,42.3374,2900.0
2007-12-28 14:10:00,51.96,52.0,51.91,51.92,4800.0,42.3374,42.37,42.2967,42.3048,4800.0
2007-12-28 14:15:00,51.94,51.96,51.9,51.95,4200.0,42.3211,42.3374,42.2885,42.3292,4200.0
2007-12-28 14:20:00,51.94,51.96,51.94,51.95,3900.0,42.3211,42.3374,42.3211,42.3292,3900.0
2007-12-28 14:25:00,51.95,52.05,51.95,52.05,10400.0,42.3292,42.4107,42.3292,42.4107,10400.0
2007-12-28 14:30:00,52.06,52.1,52.04,52.1,4600.0,42.4189,42.4515,42.4026,42.4515,4600.0
2007-12-28 14:35:00,52.08,52.13,52.06,52.13,6000.0,42.4352,42.4759,42.4189,42.4759,6000.0
2007-12-28 14:40:00,52.13,52.13,52.07,52.07,4900.0,42.4759,42.4759,42.427,42.427,4900.0
2007-12-28 14:45:00,52.08,52.12,52.07,52.09,6900.0,42.4352,42.4678,42.427,42.4433,6900.0
2007-12-28 14:50:00,52.09,52.09,52.01,52.03,4700.0,42.4433,42.4433,42.3781,42.3944,4700.0
2007-12-28 14:55:00,52.04,52.13,52.04,52.07,10900.0,42.4026,42.4759,42.4026,42.427,10900.0
2007-12-28 15:00:00,52.09,52.09,52.03,52.04,5500.0,42.4433,42.4433,42.3944,42.4026,5500.0
2007-12-28 15:05:00,52.04,52.1,52.03,52.09,9200.0,42.4026,42.4515,42.3944,42.4433,9200.0
2007-12-28 15:10:00,52.09,52.1,52.05,52.05,7200.0,42.4433,42.4515,42.4107,42.4107,7200.0
2007-12-28 15:15:00,52.05,52.12,52.05,52.1,4900.0,42.4107,42.4678,42.4107,42.4515,4900.0
2007-12-28 15:20:00,52.1,52.1,52.0,52.05,7800.0,42.4515,42.4515,42.37,42.4107,7800.0
2007-12-28 15:25:00,52.05,52.1,52.05,52.09,3800.0,42.4107,42.4515,42.4107,42.4433,3800.0
2007-12-28 15:30:00,52.07,52.09,52.04,52.07,6900.0,42.427,42.4433,42.4026,42.427,6900.0
2007-12-28 15:35:00,52.04,52.04,51.97,52.01,8500.0,42.4026,42.4026,42.3455,42.3781,8500.0
2007-12-28 15:40:00,52.02,52.05,52.0,52.01,6400.0,42.3863,42.4107,42.37,42.3781,6400.0
2007-12-28 15:45:00,52.0,52.0,51.96,51.98,10800.0,42.37,42.37,42.3374,42.3537,10800.0
2007-12-28 15:50:00,51.98,52.06,51.98,52.03,8300.0,42.3537,42.4189,42.3537,42.3944,8300.0
2007-12-28 15:55:00,52.03,52.05,51.99,52.02,28600.0,42.3944,42.4107,42.3618,42.3863,28600.0
2007-12-31 09:30:00,52.0,52.02,51.76,51.81,15700.0,42.37,42.3863,42.1744,42.2152,15700.0
2007-12-31 09:35:00,51.82,52.0,51.81,51.92,12700.0,42.2233,42.37,42.2152,42.3048,12700.0
2007-12-31 09:40:00,51.9,51.9,51.79,51.82,7200.0,42.2885,42.2885,42.1989,42.2233,7200.0
2007-12-31 09:45:00,51.84,51.9,51.78,51.78,5700.0,42.2396,42.2885,42.1907,42.1907,5700.0
2007-12-31 09:50:00,51.81,51.84,51.73,51.74,5500.0,42.2152,42.2396,42.15,42.1581,5500.0
2007-12-31 09:55:00,51.71,51.73,51.66,51.67,3600.0,42.1337,42.15,42.093,42.1011,3600.0
2007-12-31 10:00:00,51.68,51.79,51.67,51.77,3500.0,42.1092,42.1989,42.1011,42.1826,3500.0
2007-12-31 10:05:00,51.77,51.77,51.74,51.75,5600.0,42.1826,42.1826,42.1581,42.1663,5600.0
2007-12-31 10:10:00,51.77,51.92,51.76,51.9,5200.0,42.1826,42.3048,42.1744,42.2885,5200.0
2007-12-31 10:15:00,51.92,51.93,51.76,51.81,4000.0,42.3048,42.3129,42.1744,42.2152,4000.0
2007-12-31 10:20:00,51.81,51.85,51.66,51.69,8700.0,42.2152,42.2478,42.093,42.1174,8700.0
2007-12-31 10:25:00,51.7,51.73,51.68,51.71,2500.0,42.1255,42.15,42.1092,42.1337,2500.0
2007-12-31 10:30:00,51.73,51.76,51.73,51.75,3500.0,42.15,42.1744,42.15,42.1663,3500.0
2007-12-31 10:35:00,51.74,51.75,51.65,51.66,10000.0,42.1581,42.1663,42.0848,42.093,10000.0
2007-12-31 10:40:00,51.65,51.69,51.65,51.65,1100.0,42.0848,42.1174,42.0848,42.0848,1100.0
2007-12-31 10:45:00,51.65,51.67,51.65,51.66,2400.0,42.0848,42.1011,42.0848,42.093,2400.0
2007-12-31 10:50:00,51.64,51.68,51.64,51.68,2400.0,42.0767,42.1092,42.0767,42.1092,2400.0
2007-12-31 10:55:00,51.66,51.66,51.61,51.62,1600.0,42.093,42.093,42.0522,42.0604,1600.0
2007-12-31 11:00:00,51.59,51.59,51.52,51.53,3600.0,42.0359,42.0359,41.9789,41.987,3600.0
2007-12-31 11:05:00,51.53,51.54,51.49,51.49,3200.0,41.987,41.9952,41.9544,41.9544,3200.0
2007-12-31 11:10:00,51.48,51.54,51.46,51.52,6200.0,41.9463,41.9952,41.93,41.9789,6200.0
2007-12-31 11:15:00,51.52,51.52,51.42,51.45,4200.0,41.9789,41.9789,41.8974,41.9218,4200.0
2007-12-31 11:20:00,51.44,51.45,51.38,51.4,4500.0,41.9137,41.9218,41.8648,41.8811,4500.0
2007-12-31 11:25:00,51.37,51.41,51.37,51.4,4800.0,41.8567,41.8892,41.8567,41.8811,4800.0
2007-12-31 11:30:00,51.41,51.43,51.39,51.43,2600.0,41.8892,41.9055,41.873,41.9055,2600.0
2007-12-31 11:35:00,51.43,51.48,51.41,51.48,4700.0,41.9055,41.9463,41.8892,41.9463,4700.0
2007-12-31 11:40:00,51.47,51.49,51.42,51.42,3500.0,41.9381,41.9544,41.8974,41.8974,3500.0
2007-12-31 11:45:00,51.43,51.44,51.35,51.36,3900.0,41.9055,41.9137,41.8404,41.8485,3900.0
2007-12-31 11:50:00,51.37,51.41,51.33,51.33,3100.0,41.8567,41.8892,41.8241,41.8241,3100.0
2007-12-31 11:55:00,51.33,51.33,51.28,51.3,3700.0,41.8241,41.8241,41.7833,41.7996,3700.0
2007-12-31 12:00:00,51.3,51.3,51.25,51.3,3200.0,41.7996,41.7996,41.7589,41.7996,3200.0
2007-12-31 12:05:00,51.3,51.36,51.3,51.34,3100.0,41.7996,41.8485,41.7996,41.8322,3100.0
2007-12-31 12:10:00,51.36,51.36,51.34,51.35,1000.0,41.8485,41.8485,41.8322,41.8404,1000.0
2007-12-31 12:15:00,51.35,51.38,51.34,51.34,3700.0,41.8404,41.8648,41.8322,41.8322,3700.0
2007-12-31 12:20:00,51.34,51.34,51.31,51.33,4300.0,41.8322,41.8322,41.8078,41.8241,4300.0
2007-12-31 12:25:00,51.32,51.33,51.21,51.21,4700.0,41.8159,41.8241,41.7263,41.7263,4700.0
2007-12-31 12:30:00,51.22,51.3,51.2,51.26,4100.0,41.7344,41.7996,41.7181,41.767,4100.0
2007-12-31 12:35:00,51.3,51.31,51.27,51.31,4800.0,41.7996,41.8078,41.7752,41.8078,4800.0
2007-12-31 12:40:00,51.31,51.36,51.31,51.36,4200.0,41.8078,41.8485,41.8078,41.8485,4200.0
2007-12-31 12:45:00,51.37,51.39,51.34,51.38,4200.0,41.8567,41.873,41.8322,41.8648,4200.0
2007-12-31 12:50:00,51.37,51.41,51.36,51.39,4300.0,41.8567,41.8892,41.8485,41.873,4300.0
2007-12-31 12:55:00,51.39,51.42,51.38,51.41,3300.0,41.873,41.8974,41.8648,41.8892,3300.0
2007-12-31 13:00:00,51.39,51.41,51.39,51.41,3000.0,41.873,41.8892,41.873,41.8892,3000.0
2007-12-31 13:05:00,51.41,51.42,51.39,51.42,4000.0,41.8892,41.8974,41.873,41.8974,4000.0
2007-12-31 13:10:00,51.42,51.45,51.4,51.45,6600.0,41.8974,41.9218,41.8811,41.9218,6600.0
2007-12-31 13:15:00,51.43,51.46,51.42,51.46,4100.0,41.9055,41.93,41.8974,41.93,4100.0
2007-12-31 13:20:00,51.44,51.47,51.4,51.42,6000.0,41.9137,41.9381,41.8811,41.8974,6000.0
2007-12-31 13:25:00,51.44,51.45,51.38,51.38,3800.0,41.9137,41.9218,41.8648,41.8648,3800.0
2007-12-31 13:30:00,51.37,51.4,51.36,51.37,3500.0,41.8567,41.8811,41.8485,41.8567,3500.0
2007-12-31 13:35:00,51.38,51.4,51.36,51.4,3200.0,41.8648,41.8811,41.8485,41.8811,3200.0
2007-12-31 13:40:00,51.4,51.4,51.34,51.36,5500.0,41.8811,41.8811,41.8322,41.8485,5500.0
2007-12-31 13:45:00,51.36,51.4,51.35,51.39,5900.0,41.8485,41.8811,41.8404,41.873,5900.0
2007-12-31 13:50:00,51.39,51.4,51.32,51.35,4700.0,41.873,41.8811,41.8159,41.8404,4700.0
2007-12-31 13:55:00,51.34,51.39,51.33,51.39,3100.0,41.8322,41.873,41.8241,41.873,3100.0
2007-12-31 14:00:00,51.39,51.4,51.36,51.38,5300.0,41.873,41.8811,41.8485,41.8648,5300.0
2007-12-31 14:05:00,51.4,51.4,51.37,51.39,3100.0,41.8811,41.8811,41.8567,41.873,3100.0
2007-12-31 14:10:00,51.4,51.48,51.4,51.48,6100.0,41.8811,41.9463,41.8811,41.9463,6100.0
2007-12-31 14:15:00,51.47,51.5,51.43,51.47,5400.0,41.9381,41.9626,41.9055,41.9381,5400.0
2007-12-31 14:20:00,51.49,51.5,51.43,51.45,4300.0,41.9544,41.9626,41.9055,41.9218,4300.0
2007-12-31 14:25:00,51.45,51.47,51.41,51.41,9500.0,41.9218,41.9381,41.8892,41.8892,9500.0
2007-12-31 14:30:00,51.41,51.47,51.4,51.45,5500.0,41.8892,41.9381,41.8811,41.9218,5500.0
2007-12-31 14:35:00,51.45,51.51,51.45,51.49,3500.0,41.9218,41.9707,41.9218,41.9544,3500.0
2007-12-31 14:40:00,51.48,51.5,51.42,51.43,4300.0,41.9463,41.9626,41.8974,41.9055,4300.0
2007-12-31 14:45:00,51.43,51.49,51.43,51.49,3600.0,41.9055,41.9544,41.9055,41.9544,3600.0
2007-12-31 14:50:00,51.49,51.53,51.49,51.52,5900.0,41.9544,41.987,41.9544,41.9789,5900.0
2007-12-31 14:55:00,51.51,51.53,51.44,51.44,6700.0,41.9707,41.987,41.9137,41.9137,6700.0
2007-12-31 15:00:00,51.43,51.46,51.41,51.43,4900.0,41.9055,41.93,41.8892,41.9055,4900.0
2007-12-31 15:05:00,51.42,51.45,51.41,51.45,4200.0,41.8974,41.9218,41.8892,41.9218,4200.0
2007-12-31 15:10:00,51.44,51.46,51.43,51.43,2200.0,41.9137,41.93,41.9055,41.9055,2200.0
2007-12-31 15:15:00,51.43,51.45,51.42,51.43,5400.0,41.9055,41.9218,41.8974,41.9055,5400.0
2007-12-31 15:20:00,51.42,51.45,51.41,51.41,10500.0,41.8974,41.9218,41.8892,41.8892,10500.0
2007-12-31 15:25:00,51.42,51.45,51.39,51.4,10100.0,41.8974,41.9218,41.873,41.8811,10100.0
2007-12-31 15:30:00,51.39,51.39,51.32,51.35,12400.0,41.873,41.873,41.8159,41.8404,12400.0
2007-12-31 15:35:00,51.35,51.4,51.33,51.34,10800.0,41.8404,41.8811,41.8241,41.8322,10800.0
2007-12-31 15:40:00,51.34,51.36,51.32,51.34,10700.0,41.8322,41.8485,41.8159,41.8322,10700.0
2007-12-31 15:45:00,51.34,51.35,51.17,51.23,14900.0,41.8322,41.8404,41.6937,41.7426,14900.0
2007-12-31 15:50:00,51.24,51.28,51.17,51.2,16100.0,41.7507,41.7833,41.6937,41.7181,16100.0
2007-12-31 15:55:00,51.2,51.23,51.13,51.13,41800.0,41.7181,41.7426,41.6611,41.6611,41800.0
2008-01-02 09:30:00,51.0,51.15,50.87,50.99,32600.0,41.5552,41.6774,41.4493,41.547,32600.0
2008-01-02 09:35:00,51.05,51.5,51.04,51.5,30000.0,41.5959,41.9626,41.5878,41.9626,30000.0
2008-01-02 09:40:00,51.44,51.5,51.06,51.26,39400.0,41.9137,41.9626,41.6041,41.767,39400.0
2008-01-02 09:45:00,51.32,51.4,51.21,51.21,15600.0,41.8159,41.8811,41.7263,41.7263,15600.0
2008-01-02 09:50:00,51.18,51.25,51.12,51.2,4600.0,41.7018,41.7589,41.653,41.7181,4600.0
2008-01-02 09:55:00,51.21,51.23,51.1,51.14,7600.0,41.7263,41.7426,41.6367,41.6693,7600.0
2008-01-02 10:00:00,51.12,51.12,50.84,51.0,27100.0,41.653,41.653,41.4248,41.5552,27100.0
2008-01-02 10:05:00,51.03,51.17,50.86,51.13,13500.0,41.5796,41.6937,41.4411,41.6611,13500.0
2008-01-02 10:10:00,51.15,51.15,50.97,51.05,15100.0,41.6774,41.6774,41.5307,41.5959,15100.0
2008-01-02 10:15:00,51.03,51.07,50.93,50.93,10100.0,41.5796,41.6122,41.4981,41.4981,10100.0
2008-01-02 10:20:00,50.97,51.0,50.91,50.98,17300.0,41.5307,41.5552,41.4818,41.5389,17300.0
2008-01-02 10:25:00,50.98,51.0,50.94,50.95,7400.0,41.5389,41.5552,41.5063,41.5144,7400.0
2008-01-02 10:30:00,50.94,51.01,50.91,51.01,10100.0,41.5063,41.5633,41.4818,41.5633,10100.0
2008-01-02 10:35:00,50.98,51.03,50.97,50.97,4500.0,41.5389,41.5796,41.5307,41.5307,4500.0
2008-01-02 10:40:00,50.97,51.0,50.95,50.98,7100.0,41.5307,41.5552,41.5144,41.5389,7100.0
2008-01-02 10:45:00,50.99,51.1,50.99,51.06,9000.0,41.547,41.6367,41.547,41.6041,9000.0
2008-01-02 10:50:00,51.05,51.11,51.03,51.06,7900.0,41.5959,41.6448,41.5796,41.6041,7900.0
2008-01-02 10:55:00,51.05,51.09,51.03,51.06,4600.0,41.5959,41.6285,41.5796,41.6041,4600.0
2008-01-02 11:00:00,51.05,51.14,51.05,51.12,7100.0,41.5959,41.6693,41.5959,41.653,7100.0
2008-01-02 11:05:00,51.09,51.16,51.07,51.11,9800.0,41.6285,41.6855,41.6122,41.6448,9800.0
2008-01-02 11:10:00,51.15,51.23,51.04,51.09,19200.0,41.6774,41.7426,41.5878,41.6285,19200.0
2008-01-02 11:15:00,51.07,51.11,50.97,50.99,10000.0,41.6122,41.6448,41.5307,41.547,10000.0
2008-01-02 11:20:00,50.98,50.98,50.82,50.88,11700.0,41.5389,41.5389,41.4085,41.4574,11700.0
2008-01-02 11:25:00,50.89,50.92,50.89,50.92,2700.0,41.4655,41.49,41.4655,41.49,2700.0
2008-01-02 11:30:00,50.92,50.92,50.87,50.89,3600.0,41.49,41.49,41.4493,41.4655,3600.0
2008-01-02 11:35:00,50.89,50.91,50.86,50.91,5800.0,41.4655,41.4818,41.4411,41.4818,5800.0
2008-01-02 11:40:00,50.88,50.94,50.85,50.92,7800.0,41.4574,41.5063,41.433,41.49,7800.0
2008-01-02 11:45:00,50.93,51.01,50.9,51.01,7200.0,41.4981,41.5633,41.4737,41.5633,7200.0
2008-01-02 11:50:00,51.02,51.11,50.98,51.11,11400.0,41.5715,41.6448,41.5389,41.6448,11400.0
2008-01-02 11:55:00,51.09,51.14,51.07,51.07,8800.0,41.6285,41.6693,41.6122,41.6122,8800.0
2008-01-02 12:00:00,51.08,51.1,51.01,51.05,6600.0,41.6204,41.6367,41.5633,41.5959,6600.0
2008-01-02 12:05:00,51.05,51.05,50.86,50.88,8300.0,41.5959,41.5959,41.4411,41.4574,8300.0
2008-01-02 12:10:00,50.86,50.97,50.86,50.97,7400.0,41.4411,41.5307,41.4411,41.5307,7400.0
2008-01-02 12:15:00,50.93,51.04,50.93,51.03,23200.0,41.4981,41.5878,41.4981,41.5796,23200.0
2008-01-02 12:20:00,51.04,51.05,51.0,51.02,8100.0,41.5878,41.5959,41.5552,41.5715,8100.0
2008-01-02 12:25:00,51.03,51.08,51.03,51.06,6400.0,41.5796,41.6204,41.5796,41.6041,6400.0
2008-01-02 12:30:00,51.06,51.06,51.02,51.06,7300.0,41.6041,41.6041,41.5715,41.6041,7300.0
2008-01-02 12:35:00,51.03,51.14,51.03,51.14,4800.0,41.5796,41.6693,41.5796,41.6693,4800.0
2008-01-02 12:40:00,51.14,51.18,51.1,51.18,13600.0,41.6693,41.7018,41.6367,41.7018,13600.0
2008-01-02 12:45:00,51.16,51.17,51.14,51.16,9400.0,41.6855,41.6937,41.6693,41.6855,9400.0
2008-01-02 12:50:00,51.16,51.16,51.1,51.14,8200.0,41.6855,41.6855,41.6367,41.6693,8200.0
2008-01-02 12:55:00,51.14,51.2,51.13,51.15,7000.0,41.6693,41.7181,41.6611,41.6774,7000.0
2008-01-02 13:00:00,51.14,51.19,51.13,51.15,5800.0,41.6693,41.71,41.6611,41.6774,5800.0
2008-01-02 13:05:00,51.11,51.2,51.1,51.14,19900.0,41.6448,41.7181,41.6367,41.6693,19900.0
2008-01-02 13:10:00,51.13,51.16,51.0,51.02,16900.0,41.6611,41.6855,41.5552,41.5715,16900.0
2008-01-02 13:15:00,51.01,51.1,51.01,51.1,5100.0,41.5633,41.6367,41.5633,41.6367,5100.0
2008-01-02 13:20:00,51.12,51.16,51.08,51.1,4200.0,41.653,41.6855,41.6204,41.6367,4200.0
2008-01-02 13:25:00,51.12,51.13,51.01,51.08,7700.0,41.653,41.6611,41.5633,41.6204,7700.0
2008-01-02 13:30:00,51.1,51.16,51.07,51.14,5000.0,41.6367,41.6855,41.6122,41.6693,5000.0
2008-01-02 13:35:00,51.15,51.19,51.13,51.17,3800.0,41.6774,41.71,41.6611,41.6937,3800.0
2008-01-02 13:40:00,51.16,51.19,51.08,51.16,16300.0,41.6855,41.71,41.6204,41.6855,16300.0
2008-01-02 13:45:00,51.15,51.26,51.12,51.22,9300.0,41.6774,41.767,41.653,41.7344,9300.0
2008-01-02 13:50:00,51.22,51.28,51.13,51.18,10800.0,41.7344,41.7833,41.6611,41.7018,10800.0
2008-01-02 13:55:00,51.18,51.2,51.12,51.13,8900.0,41.7018,41.7181,41.653,41.6611,8900.0
2008-01-02 14:00:00,51.13,51.26,51.13,51.2,10100.0,41.6611,41.767,41.6611,41.7181,10100.0
2008-01-02 14:05:00,51.18,51.44,51.15,51.44,14500.0,41.7018,41.9137,41.6774,41.9137,14500.0
2008-01-02 14:10:00,51.45,51.5,51.37,51.38,26400.0,41.9218,41.9626,41.8567,41.8648,26400.0
2008-01-02 14:15:00,51.42,51.46,51.37,51.46,10300.0,41.8974,41.93,41.8567,41.93,10300.0
2008-01-02 14:20:00,51.43,51.43,51.24,51.27,11500.0,41.9055,41.9055,41.7507,41.7752,11500.0
2008-01-02 14:25:00,51.28,51.33,51.22,51.25,13100.0,41.7833,41.8241,41.7344,41.7589,13100.0
2008-01-02 14:30:00,51.26,51.3,51.24,51.27,8800.0,41.767,41.7996,41.7507,41.7752,8800.0
2008-01-02 14:35:00,51.27,51.27,51.14,51.17,13900.0,41.7752,41.7752,41.6693,41.6937,13900.0
2008-01-02 14:40:00,51.19,51.2,51.06,51.07,11100.0,41.71,41.7181,41.6041,41.6122,11100.0
2008-01-02 14:45:00,51.09,51.14,51.06,51.1,10200.0,41.6285,41.6693,41.6041,41.6367,10200.0
2008-01-02 14:50:00,51.1,51.12,50.97,51.03,13200.0,41.6367,41.653,41.5307,41.5796,13200.0
2008-01-02 14:55:00,51.03,51.03,50.92,50.92,13400.0,41.5796,41.5796,41.49,41.49,13400.0
2008-01-02 15:00:00,50.95,50.95,50.85,50.92,11300.0,41.5144,41.5144,41.433,41.49,11300.0
2008-01-02 15:05:00,50.9,50.94,50.79,50.81,14900.0,41.4737,41.5063,41.3841,41.4004,14900.0
2008-01-02 15:10:00,50.82,50.96,50.79,50.93,13200.0,41.4085,41.5226,41.3841,41.4981,13200.0
2008-01-02 15:15:00,50.96,50.96,50.81,50.84,11500.0,41.5226,41.5226,41.4004,41.4248,11500.0
2008-01-02 15:20:00,50.84,50.94,50.78,50.94,11400.0,41.4248,41.5063,41.3759,41.5063,11400.0
2008-01-02 15:25:00,50.94,50.97,50.88,50.89,11600.0,41.5063,41.5307,41.4574,41.4655,11600.0
2008-01-02 15:30:00,50.88,51.0,50.86,51.0,14300.0,41.4574,41.5552,41.4411,41.5552,14300.0
2008-01-02 15:35:00,51.01,51.03,50.97,50.98,22100.0,41.5633,41.5796,41.5307,41.5389,22100.0
2008-01-02 15:40:00,50.99,51.05,50.96,51.0,23400.0,41.547,41.5959,41.5226,41.5552,23400.0
2008-01-02 15:45:00,51.01,51.02,50.93,50.99,24000.0,41.5633,41.5715,41.4981,41.547,24000.0
2008-01-02 15:50:00,50.99,51.01,50.91,51.0,93000.0,41.547,41.5633,41.4818,41.5552,93000.0
2008-01-02 15:55:00,51.0,51.13,50.91,51.01,138500.0,41.5552,41.6611,41.4818,41.5633,138500.0
2008-01-03 09:30:00,51.11,51.25,50.91,50.91,31400.0,41.6448,41.7589,41.4818,41.4818,31400.0
2008-01-03 09:35:00,50.96,51.0,50.93,50.94,13700.0,41.5226,41.5552,41.4981,41.5063,13700.0
2008-01-03 09:40:00,50.99,51.0,50.81,50.85,12300.0,41.547,41.5552,41.4004,41.433,12300.0
2008-01-03 09:45:00,50.84,50.85,50.63,50.63,21500.0,41.4248,41.433,41.2537,41.2537,21500.0
2008-01-03 09:50:00,50.65,50.78,50.63,50.77,22800.0,41.27,41.3759,41.2537,41.3678,22800.0
2008-01-03 09:55:00,50.77,50.91,50.76,50.79,22800.0,41.3678,41.4818,41.3596,41.3841,22800.0
2008-01-03 10:00:00,50.81,50.88,50.7,50.76,35900.0,41.4004,41.4574,41.3107,41.3596,35900.0
2008-01-03 10:05:00,50.74,50.86,50.71,50.82,10900.0,41.3433,41.4411,41.3189,41.4085,10900.0
2008-01-03 10:10:00,50.79,50.8,50.69,50.71,25400.0,41.3841,41.3922,41.3026,41.3189,25400.0
2008-01-03 10:15:00,50.7,50.72,50.61,50.67,10100.0,41.3107,41.327,41.2374,41.2863,10100.0
2008-01-03 10:20:00,50.65,50.66,50.54,50.6,11500.0,41.27,41.2781,41.1804,41.2293,11500.0
2008-01-03 10:25:00,50.58,50.66,50.54,50.61,24400.0,41.213,41.2781,41.1804,41.2374,24400.0
2008-01-03 10:30:00,50.61,50.64,50.55,50.64,11400.0,41.2374,41.2618,41.1885,41.2618,11400.0
2008-01-03 10:35:00,50.64,50.66,50.44,50.5,13800.0,41.2618,41.2781,41.0989,41.1478,13800.0
2008-01-03 10:40:00,50.52,50.59,50.47,50.53,8700.0,41.1641,41.2211,41.1233,41.1722,8700.0
2008-01-03 10:45:00,50.55,50.66,50.52,50.65,20100.0,41.1885,41.2781,41.1641,41.27,20100.0
2008-01-03 10:50:00,50.65,50.67,50.57,50.59,9200.0,41.27,41.2863,41.2048,41.2211,9200.0
2008-01-03 10:55:00,50.58,50.6,50.56,50.58,7000.0,41.213,41.2293,41.1967,41.213,7000.0
2008-01-03 11:00:00,50.58,50.65,50.57,50.64,18900.0,41.213,41.27,41.2048,41.2618,18900.0
2008-01-03 11:05:00,50.62,50.68,50.6,50.68,19600.0,41.2456,41.2944,41.2293,41.2944,19600.0
2008-01-03 11:10:00,50.67,50.69,50.59,50.61,24900.0,41.2863,41.3026,41.2211,41.2374,24900.0
2008-01-03 11:15:00,50.63,50.67,50.6,50.67,8400.0,41.2537,41.2863,41.2293,41.2863,8400.0
2008-01-03 11:20:00,50.68,50.74,50.65,50.72,36900.0,41.2944,41.3433,41.27,41.327,36900.0
2008-01-03 11:25:00,50.72,50.76,50.68,50.69,7700.0,41.327,41.3596,41.2944,41.3026,7700.0
2008-01-03 11:30:00,50.69,50.82,50.68,50.81,6700.0,41.3026,41.4085,41.2944,41.4004,6700.0
2008-01-03 11:35:00,50.82,50.84,50.75,50.83,8500.0,41.4085,41.4248,41.3515,41.4167,8500.0
2008-01-03 11:40:00,50.84,50.95,50.83,50.88,9600.0,41.4248,41.5144,41.4167,41.4574,9600.0
2008-01-03 11:45:00,50.89,50.96,50.8,50.92,23900.0,41.4655,41.5226,41.3922,41.49,23900.0
2008-01-03 11:50:00,50.92,50.92,50.89,50.9,6400.0,41.49,41.49,41.4655,41.4737,6400.0
2008-01-03 11:55:00,50.9,50.95,50.84,50.85,8700.0,41.4737,41.5144,41.4248,41.433,8700.0
2008-01-03 12:00:00,50.85,50.96,50.85,50.95,10400.0,41.433,41.5226,41.433,41.5144,10400.0
2008-01-03 12:05:00,50.94,50.98,50.91,50.96,6000.0,41.5063,41.5389,41.4818,41.5226,6000.0
2008-01-03 12:10:00,50.96,51.0,50.96,51.0,6500.0,41.5226,41.5552,41.5226,41.5552,6500.0
2008-01-03 12:15:00,50.99,51.01,50.98,51.01,9400.0,41.547,41.5633,41.5389,41.5633,9400.0
2008-01-03 12:20:00,51.01,51.07,50.95,51.06,15600.0,41.5633,41.6122,41.5144,41.6041,15600.0
2008-01-03 12:25:00,51.04,51.07,51.04,51.07,5400.0,41.5878,41.6122,41.5878,41.6122,5400.0
2008-01-03 12:30:00,51.06,51.13,51.06,51.06,6800.0,41.6041,41.6611,41.6041,41.6041,6800.0
2008-01-03 12:35:00,51.06,51.06,50.96,50.97,10700.0,41.6041,41.6041,41.5226,41.5307,10700.0
2008-01-03 12:40:00,50.99,51.02,50.9,50.99,19500.0,41.547,41.5715,41.4737,41.547,19500.0
2008-01-03 12:45:00,50.99,51.01,50.97,51.01,9900.0,41.547,41.5633,41.5307,41.5633,9900.0
2008-01-03 12:50:00,51.01,51.02,50.95,50.98,8900.0,41.5633,41.5715,41.5144,41.5389,8900.0
2008-01-03 12:55:00,50.98,51.02,50.94,50.98,16100.0,41.5389,41.5715,41.5063,41.5389,16100.0
2008-01-03 13:00:00,50.97,51.04,50.95,51.01,21300.0,41.5307,41.5878,41.5144,41.5633,21300.0
2008-01-03 13:05:00,51.0,51.03,50.98,51.01,16900.0,41.5552,41.5796,41.5389,41.5633,16900.0
2008-01-03 13:10:00,51.0,51.08,51.0,51.08,10300.0,41.5552,41.6204,41.5552,41.6204,10300.0
2008-01-03 13:15:00,51.07,51.08,51.01,51.08,11600.0,41.6122,41.6204,41.5633,41.6204,11600.0
2008-01-03 13:20:00,51.07,51.15,51.07,51.15,7900.0,41.6122,41.6774,41.6122,41.6774,7900.0
2008-01-03 13:25:00,51.14,51.16,51.12,51.15,10800.0,41.6693,41.6855,41.653,41.6774,10800.0
2008-01-03 13:30:00,51.13,51.24,51.13,51.22,8400.0,41.6611,41.7507,41.6611,41.7344,8400.0
2008-01-03 13:35:00,51.23,51.23,51.19,51.21,11500.0,41.7426,41.7426,41.71,41.7263,11500.0
2008-01-03 13:40:00,51.21,51.21,51.18,51.19,7800.0,41.7263,41.7263,41.7018,41.71,7800.0
2008-01-03 13:45:00,51.21,51.24,51.2,51.21,6800.0,41.7263,41.7507,41.7181,41.7263,6800.0
2008-01-03 13:50:00,51.21,51.25,51.21,51.22,6800.0,41.7263,41.7589,41.7263,41.7344,6800.0
2008-01-03 13:55:00,51.23,51.23,51.14,51.14,7600.0,41.7426,41.7426,41.6693,41.6693,7600.0
2008-01-03 14:00:00,51.14,51.14,51.08,51.1,11300.0,41.6693,41.6693,41.6204,41.6367,11300.0
2008-01-03 14:05:00,51.1,51.13,51.09,51.11,6900.0,41.6367,41.6611,41.6285,41.6448,6900.0
2008-01-03 14:10:00,51.11,51.11,51.01,51.11,11500.0,41.6448,41.6448,41.5633,41.6448,11500.0
2008-01-03 14:15:00,51.12,51.15,51.11,51.15,9600.0,41.653,41.6774,41.6448,41.6774,9600.0
2008-01-03 14:20:00,51.15,51.2,51.15,51.17,7200.0,41.6774,41.7181,41.6774,41.6937,7200.0
2008-01-03 14:25:00,51.17,51.22,51.15,51.16,10600.0,41.6937,41.7344,41.6774,41.6855,10600.0
2008-01-03 14:30:00,51.15,51.19,51.12,51.15,9800.0,41.6774,41.71,41.653,41.6774,9800.0
2008-01-03 14:35:00,51.14,51.21,51.14,51.21,9800.0,41.6693,41.7263,41.6693,41.7263,9800.0
2008-01-03 14:40:00,51.21,51.22,51.12,51.15,11200.0,41.7263,41.7344,41.653,41.6774,11200.0
2008-01-03 14:45:00,51.15,51.17,51.11,51.12,12000.0,41.6774,41.6937,41.6448,41.653,12000.0
2008-01-03 14:50:00,51.1,51.14,51.03,51.03,13300.0,41.6367,41.6693,41.5796,41.5796,13300.0
2008-01-03 14:55:00,51.05,51.05,50.98,51.0,12300.0,41.5959,41.5959,41.5389,41.5552,12300.0
2008-01-03 15:00:00,51.0,51.01,50.96,50.99,17900.0,41.5552,41.5633,41.5226,41.547,17900.0
2008-01-03 15:05:00,50.97,51.02,50.96,51.0,11100.0,41.5307,41.5715,41.5226,41.5552,11100.0
2008-01-03 15:10:00,51.01,51.05,50.97,51.0,13400.0,41.5633,41.5959,41.5307,41.5552,13400.0
2008-01-03 15:15:00,50.98,50.98,50.91,50.93,20800.0,41.5389,41.5389,41.4818,41.4981,20800.0
2008-01-03 15:20:00,50.9,50.9,50.79,50.79,35700.0,41.4737,41.4737,41.3841,41.3841,35700.0
2008-01-03 15:25:00,50.79,50.79,50.71,50.78,15600.0,41.3841,41.3841,41.3189,41.3759,15600.0
2008-01-03 15:30:00,50.78,50.8,50.77,50.8,19100.0,41.3759,41.3922,41.3678,41.3922,19100.0
2008-01-03 15:35:00,50.79,50.8,50.77,50.79,20300.0,41.3841,41.3922,41.3678,41.3841,20300.0
2008-01-03 15:40:00,50.78,50.8,50.77,50.78,22200.0,41.3759,41.3922,41.3678,41.3759,22200.0
2008-01-03 15:45:00,50.78,50.83,50.76,50.79,75000.0,41.3759,41.4167,41.3596,41.3841,75000.0
2008-01-03 15:50:00,50.78,50.8,50.71,50.78,23400.0,41.3759,41.3922,41.3189,41.3759,23400.0
2008-01-03 15:55:00,50.76,50.78,50.67,50.76,47500.0,41.3596,41.3759,41.2863,41.3596,47500.0
2008-01-04 09:30:00,50.43,50.7,50.15,50.19,19400.0,41.0907,41.3107,40.8626,40.8952,19400.0
2008-01-04 09:35:00,50.21,50.22,49.8,49.91,26400.0,40.9115,40.9196,40.5774,40.667,26400.0
2008-01-04 09:40:00,49.89,50.21,49.89,50.15,12200.0,40.6507,40.9115,40.6507,40.8626,12200.0
2008-01-04 09:45:00,50.17,50.53,50.06,50.23,17200.0,40.8789,41.1722,40.7893,40.9278,17200.0
2008-01-04 09:50:00,50.24,50.3,50.22,50.25,15100.0,40.9359,40.9848,40.9196,40.9441,15100.0
2008-01-04 09:55:00,50.29,50.33,50.2,50.33,20100.0,40.9767,41.0093,40.9033,41.0093,20100.0
2008-01-04 10:00:00,50.33,50.53,50.22,50.39,19200.0,41.0093,41.1722,40.9196,41.0581,19200.0
2008-01-04 10:05:00,50.39,50.41,50.33,50.4,9600.0,41.0581,41.0744,41.0093,41.0663,9600.0
2008-01-04 10:10:00,50.4,50.44,50.31,50.4,16000.0,41.0663,41.0989,40.993,41.0663,16000.0
2008-01-04 10:15:00,50.39,50.54,50.39,50.49,12500.0,41.0581,41.1804,41.0581,41.1396,12500.0
2008-01-04 10:20:00,50.49,50.55,50.47,50.52,9500.0,41.1396,41.1885,41.1233,41.1641,9500.0
2008-01-04 10:25:00,50.51,50.56,50.39,50.39,11200.0,41.1559,41.1967,41.0581,41.0581,11200.0
2008-01-04 10:30:00,50.41,50.7,50.41,50.7,19100.0,41.0744,41.3107,41.0744,41.3107,19100.0
2008-01-04 10:35:00,50.69,50.79,50.68,50.77,13900.0,41.3026,41.3841,41.2944,41.3678,13900.0
2008-01-04 10:40:00,50.78,50.9,50.78,50.82,10800.0,41.3759,41.4737,41.3759,41.4085,10800.0
2008-01-04 10:45:00,50.85,50.9,50.77,50.89,17800.0,41.433,41.4737,41.3678,41.4655,17800.0
2008-01-04 10:50:00,50.89,50.9,50.76,50.78,17200.0,41.4655,41.4737,41.3596,41.3759,17200.0
2008-01-04 10:55:00,50.78,50.87,50.68,50.73,15300.0,41.3759,41.4493,41.2944,41.3352,15300.0
2008-01-04 11:00:00,50.72,50.8,50.7,50.74,10200.0,41.327,41.3922,41.3107,41.3433,10200.0
2008-01-04 11:05:00,50.75,50.81,50.67,50.76,10200.0,41.3515,41.4004,41.2863,41.3596,10200.0
2008-01-04 11:10:00,50.77,50.94,50.75,50.92,11400.0,41.3678,41.5063,41.3515,41.49,11400.0
2008-01-04 11:15:00,50.91,50.94,50.79,50.81,11700.0,41.4818,41.5063,41.3841,41.4004,11700.0
2008-01-04 11:20:00,50.84,50.91,50.81,50.83,10300.0,41.4248,41.4818,41.4004,41.4167,10300.0
2008-01-04 11:25:00,50.83,50.89,50.77,50.79,13800.0,41.4167,41.4655,41.3678,41.3841,13800.0
2008-01-04 11:30:00,50.8,50.83,50.78,50.81,7000.0,41.3922,41.4167,41.3759,41.4004,7000.0
2008-01-04 11:35:00,50.81,50.81,50.74,50.78,7600.0,41.4004,41.4004,41.3433,41.3759,7600.0
2008-01-04 11:40:00,50.79,50.82,50.77,50.78,7800.0,41.3841,41.4085,41.3678,41.3759,7800.0
2008-01-04 11:45:00,50.78,50.8,50.74,50.76,6700.0,41.3759,41.3922,41.3433,41.3596,6700.0
2008-01-04 11:50:00,50.75,50.87,50.75,50.77,15600.0,41.3515,41.4493,41.3515,41.3678,15600.0
2008-01-04 11:55:00,50.78,50.8,50.74,50.77,8900.0,41.3759,41.3922,41.3433,41.3678,8900.0
2008-01-04 12:00:00,50.78,50.89,50.78,50.88,20300.0,41.3759,41.4655,41.3759,41.4574,20300.0
2008-01-04 12:05:00,50.87,50.92,50.85,50.92,11700.0,41.4493,41.49,41.433,41.49,11700.0
2008-01-04 12:10:00,50.93,50.97,50.91,50.95,6300.0,41.4981,41.5307,41.4818,41.5144,6300.0
2008-01-04 12:15:00,50.95,50.96,50.88,50.91,6900.0,41.5144,41.5226,41.4574,41.4818,6900.0
2008-01-04 12:20:00,50.89,50.89,50.77,50.77,5000.0,41.4655,41.4655,41.3678,41.3678,5000.0
2008-01-04 12:25:00,50.77,50.77,50.68,50.72,6300.0,41.3678,41.3678,41.2944,41.327,6300.0
2008-01-04 12:30:00,50.71,50.86,50.65,50.68,16100.0,41.3189,41.4411,41.27,41.2944,16100.0
2008-01-04 12:35:00,50.66,50.73,50.64,50.7,9200.0,41.2781,41.3352,41.2618,41.3107,9200.0
2008-01-04 12:40:00,50.69,50.76,50.69,50.73,6600.0,41.3026,41.3596,41.3026,41.3352,6600.0
2008-01-04 12:45:00,50.74,50.79,50.72,50.79,10500.0,41.3433,41.3841,41.327,41.3841,10500.0
2008-01-04 12:50:00,50.82,50.85,50.7,50.72,20300.0,41.4085,41.433,41.3107,41.327,20300.0
2008-01-04 12:55:00,50.7,50.78,50.69,50.76,16100.0,41.3107,41.3759,41.3026,41.3596,16100.0
2008-01-04 13:00:00,50.75,50.77,50.72,50.74,7200.0,41.3515,41.3678,41.327,41.3433,7200.0
2008-01-04 13:05:00,50.76,50.79,50.73,50.78,16200.0,41.3596,41.3841,41.3352,41.3759,16200.0
2008-01-04 13:10:00,50.77,50.89,50.76,50.89,9800.0,41.3678,41.4655,41.3596,41.4655,9800.0
2008-01-04 13:15:00,50.89,50.91,50.84,50.84,7900.0,41.4655,41.4818,41.4248,41.4248,7900.0
2008-01-04 13:20:00,50.83,50.84,50.74,50.74,7800.0,41.4167,41.4248,41.3433,41.3433,7800.0
2008-01-04 13:25:00,50.78,50.81,50.75,50.8,9200.0,41.3759,41.4004,41.3515,41.3922,9200.0
2008-01-04 13:30:00,50.8,50.84,50.79,50.83,6500.0,41.3922,41.4248,41.3841,41.4167,6500.0
2008-01-04 13:35:00,50.84,50.84,50.64,50.66,12900.0,41.4248,41.4248,41.2618,41.2781,12900.0
2008-01-04 13:40:00,50.67,50.7,50.65,50.67,25500.0,41.2863,41.3107,41.27,41.2863,25500.0
2008-01-04 13:45:00,50.66,50.71,50.6,50.71,5300.0,41.2781,41.3189,41.2293,41.3189,5300.0
2008-01-04 13:50:00,50.74,50.91,50.74,50.91,9900.0,41.3433,41.4818,41.3433,41.4818,9900.0
2008-01-04 13:55:00,50.91,50.93,50.8,50.86,11300.0,41.4818,41.4981,41.3922,41.4411,11300.0
2008-01-04 14:00:00,50.83,50.83,50.67,50.71,10400.0,41.4167,41.4167,41.2863,41.3189,10400.0
2008-01-04 14:05:00,50.68,50.75,50.63,50.71,10300.0,41.2944,41.3515,41.2537,41.3189,10300.0
2008-01-04 14:10:00,50.69,50.72,50.68,50.72,9600.0,41.3026,41.327,41.2944,41.327,9600.0
2008-01-04 14:15:00,50.71,50.84,50.69,50.78,15300.0,41.3189,41.4248,41.3026,41.3759,15300.0
2008-01-04 14:20:00,50.75,50.77,50.65,50.69,12400.0,41.3515,41.3678,41.27,41.3026,12400.0
2008-01-04 14:25:00,50.7,50.73,50.68,50.69,7600.0,41.3107,41.3352,41.2944,41.3026,7600.0
2008-01-04 14:30:00,50.7,50.76,50.68,50.75,9100.0,41.3107,41.3596,41.2944,41.3515,9100.0
2008-01-04 14:35:00,50.76,50.78,50.69,50.7,10300.0,41.3596,41.3759,41.3026,41.3107,10300.0
2008-01-04 14:40:00,50.7,50.71,50.66,50.69,10000.0,41.3107,41.3189,41.2781,41.3026,10000.0
2008-01-04 14:45:00,50.72,50.83,50.7,50.82,8900.0,41.327,41.4167,41.3107,41.4085,8900.0
2008-01-04 14:50:00,50.79,50.85,50.77,50.85,16500.0,41.3841,41.433,41.3678,41.433,16500.0
2008-01-04 14:55:00,50.83,51.01,50.79,50.98,18300.0,41.4167,41.5633,41.3841,41.5389,18300.0
2008-01-04 15:00:00,50.97,51.01,50.89,50.89,20400.0,41.5307,41.5633,41.4655,41.4655,20400.0
2008-01-04 15:05:00,50.89,50.92,50.81,50.83,26300.0,41.4655,41.49,41.4004,41.4167,26300.0
2008-01-04 15:10:00,50.82,50.89,50.77,50.77,15600.0,41.4085,41.4655,41.3678,41.3678,15600.0
2008-01-04 15:15:00,50.77,50.84,50.72,50.78,16400.0,41.3678,41.4248,41.327,41.3759,16400.0
2008-01-04 15:20:00,50.77,50.78,50.68,50.76,23600.0,41.3678,41.3759,41.2944,41.3596,23600.0
2008-01-04 15:25:00,50.76,50.86,50.74,50.8,26200.0,41.3596,41.4411,41.3433,41.3922,26200.0
2008-01-04 15:30:00,50.8,50.85,50.72,50.8,40900.0,41.3922,41.433,41.327,41.3922,40900.0
2008-01-04 15:35:00,50.78,50.79,50.72,50.79,25900.0,41.3759,41.3841,41.327,41.3841,25900.0
2008-01-04 15:40:00,50.82,50.82,50.72,50.75,18400.0,41.4085,41.4085,41.327,41.3515,18400.0
2008-01-04 15:45:00,50.76,50.8,50.6,50.61,16700.0,41.3596,41.3922,41.2293,41.2374,16700.0
2008-01-04 15:50:00,50.62,50.62,50.48,50.49,40000.0,41.2456,41.2456,41.1315,41.1396,40000.0
2008-01-04 15:55:00,50.5,50.51,50.36,50.4,52200.0,41.1478,41.1559,41.0337,41.0663,52200.0
2008-01-07 09:30:00,51.16,52.1,51.16,51.78,95100.0,41.6855,42.4515,41.6855,42.1907,95100.0
2008-01-07 09:35:00,51.78,51.96,51.62,51.88,28400.0,42.1907,42.3374,42.0604,42.2722,28400.0
2008-01-07 09:40:00,51.89,52.0,51.88,51.91,23300.0,42.2804,42.37,42.2722,42.2967,23300.0
2008-01-07 09:45:00,51.94,52.14,51.94,52.01,40400.0,42.3211,42.4841,42.3211,42.3781,40400.0
2008-01-07 09:50:00,52.01,52.15,51.9,51.95,25200.0,42.3781,42.4922,42.2885,42.3292,25200.0
2008-01-07 09:55:00,51.94,52.19,51.89,52.12,28200.0,42.3211,42.5248,42.2804,42.4678,28200.0
2008-01-07 10:00:00,52.13,52.2,52.04,52.2,26600.0,42.4759,42.5329,42.4026,42.5329,26600.0
2008-01-07 10:05:00,52.18,52.35,52.17,52.29,68500.0,42.5167,42.6552,42.5085,42.6063,68500.0
2008-01-07 10:10:00,52.3,52.32,52.12,52.12,41300.0,42.6144,42.6307,42.4678,42.4678,41300.0
2008-01-07 10:15:00,52.12,52.12,51.82,51.82,35500.0,42.4678,42.4678,42.2233,42.2233,35500.0
2008-01-07 10:20:00,51.81,51.81,51.5,51.65,41000.0,42.2152,42.2152,41.9626,42.0848,41000.0
2008-01-07 10:25:00,51.66,51.79,51.44,51.47,36700.0,42.093,42.1989,41.9137,41.9381,36700.0
2008-01-07 10:30:00,51.46,51.57,51.17,51.23,31400.0,41.93,42.0196,41.6937,41.7426,31400.0
2008-01-07 10:35:00,51.22,51.36,51.22,51.25,34700.0,41.7344,41.8485,41.7344,41.7589,34700.0
2008-01-07 10:40:00,51.27,51.3,51.09,51.14,32400.0,41.7752,41.7996,41.6285,41.6693,32400.0
2008-01-07 10:45:00,51.14,51.16,50.91,51.06,29300.0,41.6693,41.6855,41.4818,41.6041,29300.0
2008-01-07 10:50:00,51.02,51.09,51.01,51.04,28000.0,41.5715,41.6285,41.5633,41.5878,28000.0
2008-01-07 10:55:00,51.03,51.04,50.93,50.97,15600.0,41.5796,41.5878,41.4981,41.5307,15600.0
2008-01-07 11:00:00,50.95,51.06,50.95,51.05,23600.0,41.5144,41.6041,41.5144,41.5959,23600.0
2008-01-07 11:05:00,51.04,51.26,51.01,51.26,24500.0,41.5878,41.767,41.5633,41.767,24500.0
2008-01-07 11:10:00,51.24,51.25,51.16,51.2,21200.0,41.7507,41.7589,41.6855,41.7181,21200.0
2008-01-07 11:15:00,51.21,51.3,51.19,51.24,12100.0,41.7263,41.7996,41.71,41.7507,12100.0
2008-01-07 11:20:00,51.24,51.37,51.21,51.36,11900.0,41.7507,41.8567,41.7263,41.8485,11900.0
2008-01-07 11:25:00,51.37,51.52,51.35,51.48,19500.0,41.8567,41.9789,41.8404,41.9463,19500.0
2008-01-07 11:30:00,51.49,51.61,51.43,51.6,23800.0,41.9544,42.0522,41.9055,42.0441,23800.0
2008-01-07 11:35:00,51.59,51.6,51.54,51.55,16000.0,42.0359,42.0441,41.9952,42.0033,16000.0
2008-01-07 11:40:00,51.55,51.75,51.55,51.72,18700.0,42.0033,42.1663,42.0033,42.1418,18700.0
2008-01-07 11:45:00,51.72,51.75,51.5,51.55,19100.0,42.1418,42.1663,41.9626,42.0033,19100.0
2008-01-07 11:50:00,51.58,51.65,51.54,51.64,17400.0,42.0278,42.0848,41.9952,42.0767,17400.0
2008-01-07 11:55:00,51.62,51.62,51.46,51.5,18400.0,42.0604,42.0604,41.93,41.9626,18400.0
2008-01-07 12:00:00,51.5,51.5,51.3,51.33,27100.0,41.9626,41.9626,41.7996,41.8241,27100.0
2008-01-07 12:05:00,51.33,51.35,51.21,51.24,31200.0,41.8241,41.8404,41.7263,41.7507,31200.0
2008-01-07 12:10:00,51.22,51.31,51.22,51.3,17300.0,41.7344,41.8078,41.7344,41.7996,17300.0
2008-01-07 12:15:00,51.29,51.35,51.2,51.28,18200.0,41.7915,41.8404,41.7181,41.7833,18200.0
2008-01-07 12:20:00,51.27,51.45,51.27,51.43,30000.0,41.7752,41.9218,41.7752,41.9055,30000.0
2008-01-07 12:25:00,51.41,51.44,51.32,51.36,12900.0,41.8892,41.9137,41.8159,41.8485,12900.0
2008-01-07 12:30:00,51.36,51.47,51.34,51.47,15100.0,41.8485,41.9381,41.8322,41.9381,15100.0
2008-01-07 12:35:00,51.48,51.53,51.4,51.45,17000.0,41.9463,41.987,41.8811,41.9218,17000.0
2008-01-07 12:40:00,51.45,51.5,51.32,51.44,15600.0,41.9218,41.9626,41.8159,41.9137,15600.0
2008-01-07 12:45:00,51.44,51.5,51.41,51.5,10000.0,41.9137,41.9626,41.8892,41.9626,10000.0
2008-01-07 12:50:00,51.5,51.63,51.48,51.57,22800.0,41.9626,42.0685,41.9463,42.0196,22800.0
2008-01-07 12:55:00,51.58,51.61,51.49,51.55,12200.0,42.0278,42.0522,41.9544,42.0033,12200.0
2008-01-07 13:00:00,51.54,51.55,51.48,51.48,11400.0,41.9952,42.0033,41.9463,41.9463,11400.0
2008-01-07 13:05:00,51.49,51.56,51.46,51.53,19800.0,41.9544,42.0115,41.93,41.987,19800.0
2008-01-07 13:10:00,51.53,51.57,51.4,51.43,19600.0,41.987,42.0196,41.8811,41.9055,19600.0
2008-01-07 13:15:00,51.43,51.59,51.43,51.59,10900.0,41.9055,42.0359,41.9055,42.0359,10900.0
2008-01-07 13:20:00,51.58,51.62,51.53,51.57,19500.0,42.0278,42.0604,41.987,42.0196,19500.0
2008-01-07 13:25:00,51.57,51.59,51.47,51.56,14700.0,42.0196,42.0359,41.9381,42.0115,14700.0
2008-01-07 13:30:00,51.57,51.59,51.46,51.53,15900.0,42.0196,42.0359,41.93,41.987,15900.0
2008-01-07 13:35:00,51.53,51.53,51.45,51.48,10100.0,41.987,41.987,41.9218,41.9463,10100.0
2008-01-07 13:40:00,51.49,51.49,51.23,51.23,19900.0,41.9544,41.9544,41.7426,41.7426,19900.0
2008-01-07 13:45:00,51.23,51.41,51.22,51.41,22200.0,41.7426,41.8892,41.7344,41.8892,22200.0
2008-01-07 13:50:00,51.39,51.46,51.32,51.35,17600.0,41.873,41.93,41.8159,41.8404,17600.0
2008-01-07 13:55:00,51.33,51.51,51.33,51.46,9500.0,41.8241,41.9707,41.8241,41.93,9500.0
2008-01-07 14:00:00,51.49,51.5,51.33,51.33,26400.0,41.9544,41.9626,41.8241,41.8241,26400.0
2008-01-07 14:05:00,51.34,51.36,51.23,51.25,18800.0,41.8322,41.8485,41.7426,41.7589,18800.0
2008-01-07 14:10:00,51.26,51.26,51.09,51.11,27100.0,41.767,41.767,41.6285,41.6448,27100.0
2008-01-07 14:15:00,51.11,51.23,50.98,50.99,36500.0,41.6448,41.7426,41.5389,41.547,36500.0
2008-01-07 14:20:00,51.01,51.16,51.0,51.16,19500.0,41.5633,41.6855,41.5552,41.6855,19500.0
2008-01-07 14:25:00,51.17,51.25,51.17,51.23,19100.0,41.6937,41.7589,41.6937,41.7426,19100.0
2008-01-07 14:30:00,51.19,51.39,51.19,51.37,17700.0,41.71,41.873,41.71,41.8567,17700.0
2008-01-07 14:35:00,51.37,51.5,51.34,51.48,16400.0,41.8567,41.9626,41.8322,41.9463,16400.0
2008-01-07 14:40:00,51.49,51.62,51.48,51.53,31300.0,41.9544,42.0604,41.9463,41.987,31300.0
2008-01-07 14:45:00,51.53,51.53,51.39,51.41,18100.0,41.987,41.987,41.873,41.8892,18100.0
2008-01-07 14:50:00,51.38,51.45,51.24,51.24,20400.0,41.8648,41.9218,41.7507,41.7507,20400.0
2008-01-07 14:55:00,51.25,51.42,51.13,51.42,25800.0,41.7589,41.8974,41.6611,41.8974,25800.0
2008-01-07 15:00:00,51.43,51.54,51.41,51.49,18600.0,41.9055,41.9952,41.8892,41.9544,18600.0
2008-01-07 15:05:00,51.48,51.53,51.38,51.42,26900.0,41.9463,41.987,41.8648,41.8974,26900.0
2008-01-07 15:10:00,51.43,51.52,51.34,51.34,28500.0,41.9055,41.9789,41.8322,41.8322,28500.0
2008-01-07 15:15:00,51.34,51.42,51.28,51.4,23900.0,41.8322,41.8974,41.7833,41.8811,23900.0
2008-01-07 15:20:00,51.4,51.47,51.32,51.33,35300.0,41.8811,41.9381,41.8159,41.8241,35300.0
2008-01-07 15:25:00,51.33,51.34,51.18,51.2,39100.0,41.8241,41.8322,41.7018,41.7181,39100.0
2008-01-07 15:30:00,51.2,51.22,51.09,51.13,37500.0,41.7181,41.7344,41.6285,41.6611,37500.0
2008-01-07 15:35:00,51.14,51.15,51.03,51.03,45800.0,41.6693,41.6774,41.5796,41.5796,45800.0
2008-01-07 15:40:00,51.06,51.06,50.93,51.01,66700.0,41.6041,41.6041,41.4981,41.5633,66700.0
2008-01-07 15:45:00,51.01,51.2,50.99,51.18,69400.0,41.5633,41.7181,41.547,41.7018,69400.0
2008-01-07 15:50:00,51.18,51.42,51.12,51.36,98000.0,41.7018,41.8974,41.653,41.8485,98000.0
2008-01-07 15:55:00,51.37,51.4,51.23,51.31,124000.0,41.8567,41.8811,41.7426,41.8078,124000.0
2008-01-08 09:30:00,51.63,51.71,51.5,51.5,24800.0,42.0685,42.1337,41.9626,41.9626,24800.0
2008-01-08 09:35:00,51.49,51.58,51.41,51.47,12700.0,41.9544,42.0278,41.8892,41.9381,12700.0
2008-01-08 09:40:00,51.5,51.8,51.5,51.64,19400.0,41.9626,42.207,41.9626,42.0767,19400.0
2008-01-08 09:45:00,51.68,51.69,51.45,51.48,16200.0,42.1092,42.1174,41.9218,41.9463,16200.0
2008-01-08 09:50:00,51.49,51.49,51.25,51.27,12100.0,41.9544,41.9544,41.7589,41.7752,12100.0
2008-01-08 09:55:00,51.28,51.32,51.09,51.13,15400.0,41.7833,41.8159,41.6285,41.6611,15400.0
2008-01-08 10:00:00,51.16,51.37,51.08,51.36,24400.0,41.6855,41.8567,41.6204,41.8485,24400.0
2008-01-08 10:05:00,51.37,51.59,51.35,51.57,10700.0,41.8567,42.0359,41.8404,42.0196,10700.0
2008-01-08 10:10:00,51.57,51.57,51.44,51.44,7600.0,42.0196,42.0196,41.9137,41.9137,7600.0
2008-01-08 10:15:00,51.47,51.49,51.37,51.42,14100.0,41.9381,41.9544,41.8567,41.8974,14100.0
2008-01-08 10:20:00,51.43,51.64,51.43,51.58,16900.0,41.9055,42.0767,41.9055,42.0278,16900.0
2008-01-08 10:25:00,51.57,51.61,51.44,51.46,8600.0,42.0196,42.0522,41.9137,41.93,8600.0
2008-01-08 10:30:00,51.46,51.51,51.35,51.46,17500.0,41.93,41.9707,41.8404,41.93,17500.0
2008-01-08 10:35:00,51.43,51.45,51.29,51.34,18100.0,41.9055,41.9218,41.7915,41.8322,18100.0
2008-01-08 10:40:00,51.35,51.5,51.34,51.48,11400.0,41.8404,41.9626,41.8322,41.9463,11400.0
2008-01-08 10:45:00,51.48,51.58,51.34,51.36,12000.0,41.9463,42.0278,41.8322,41.8485,12000.0
2008-01-08 10:50:00,51.37,51.51,51.37,51.46,11600.0,41.8567,41.9707,41.8567,41.93,11600.0
2008-01-08 10:55:00,51.46,51.48,51.42,51.44,9000.0,41.93,41.9463,41.8974,41.9137,9000.0
2008-01-08 11:00:00,51.43,51.46,51.29,51.31,13400.0,41.9055,41.93,41.7915,41.8078,13400.0
2008-01-08 11:05:00,51.29,51.41,51.29,51.35,9500.0,41.7915,41.8892,41.7915,41.8404,9500.0
2008-01-08 11:10:00,51.37,51.37,51.1,51.12,16700.0,41.8567,41.8567,41.6367,41.653,16700.0
2008-01-08 11:15:00,51.12,51.14,51.04,51.14,25900.0,41.653,41.6693,41.5878,41.6693,25900.0
2008-01-08 11:20:00,51.14,51.2,51.12,51.18,6400.0,41.6693,41.7181,41.653,41.7018,6400.0
2008-01-08 11:25:00,51.21,51.27,51.18,51.23,8200.0,41.7263,41.7752,41.7018,41.7426,8200.0
2008-01-08 11:30:00,51.25,51.26,51.12,51.14,11900.0,41.7589,41.767,41.653,41.6693,11900.0
2008-01-08 11:35:00,51.14,51.28,51.1,51.27,11600.0,41.6693,41.7833,41.6367,41.7752,11600.0
2008-01-08 11:40:00,51.28,51.28,51.2,51.2,9600.0,41.7833,41.7833,41.7181,41.7181,9600.0
2008-01-08 11:45:00,51.2,51.2,51.06,51.17,14500.0,41.7181,41.7181,41.6041,41.6937,14500.0
2008-01-08 11:50:00,51.18,51.39,51.15,51.39,14500.0,41.7018,41.873,41.6774,41.873,14500.0
2008-01-08 11:55:00,51.39,51.43,51.35,51.37,8800.0,41.873,41.9055,41.8404,41.8567,8800.0
2008-01-08 12:00:00,51.37,51.37,51.29,51.34,12800.0,41.8567,41.8567,41.7915,41.8322,12800.0
2008-01-08 12:05:00,51.35,51.44,51.32,51.42,10600.0,41.8404,41.9137,41.8159,41.8974,10600.0
2008-01-08 12:10:00,51.44,51.47,51.39,51.43,5800.0,41.9137,41.9381,41.873,41.9055,5800.0
2008-01-08 12:15:00,51.43,51.49,51.37,51.39,25200.0,41.9055,41.9544,41.8567,41.873,25200.0
2008-01-08 12:20:00,51.41,51.45,51.35,51.39,30400.0,41.8892,41.9218,41.8404,41.873,30400.0
2008-01-08 12:25:00,51.4,51.47,51.38,51.45,20700.0,41.8811,41.9381,41.8648,41.9218,20700.0
2008-01-08 12:30:00,51.46,51.48,51.3,51.31,9000.0,41.93,41.9463,41.7996,41.8078,9000.0
2008-01-08 12:35:00,51.32,51.35,51.3,51.32,7900.0,41.8159,41.8404,41.7996,41.8159,7900.0
2008-01-08 12:40:00,51.34,51.34,51.17,51.17,11300.0,41.8322,41.8322,41.6937,41.6937,11300.0
2008-01-08 12:45:00,51.19,51.35,51.17,51.34,11000.0,41.71,41.8404,41.6937,41.8322,11000.0
2008-01-08 12:50:00,51.34,51.43,51.32,51.4,8600.0,41.8322,41.9055,41.8159,41.8811,8600.0
2008-01-08 12:55:00,51.4,51.42,51.29,51.36,19400.0,41.8811,41.8974,41.7915,41.8485,19400.0
2008-01-08 13:00:00,51.38,51.38,51.26,51.29,6700.0,41.8648,41.8648,41.767,41.7915,6700.0
2008-01-08 13:05:00,51.31,51.4,51.15,51.19,43500.0,41.8078,41.8811,41.6774,41.71,43500.0
2008-01-08 13:10:00,51.2,51.34,51.17,51.26,15600.0,41.7181,41.8322,41.6937,41.767,15600.0
2008-01-08 13:15:00,51.28,51.28,51.17,51.26,9800.0,41.7833,41.7833,41.6937,41.767,9800.0
2008-01-08 13:20:00,51.26,51.32,51.2,51.26,8900.0,41.767,41.8159,41.7181,41.767,8900.0
2008-01-08 13:25:00,51.26,51.32,51.23,51.27,14600.0,41.767,41.8159,41.7426,41.7752,14600.0
2008-01-08 13:30:00,51.28,51.3,51.21,51.23,15900.0,41.7833,41.7996,41.7263,41.7426,15900.0
2008-01-08 13:35:00,51.23,51.3,51.23,51.28,7800.0,41.7426,41.7996,41.7426,41.7833,7800.0
2008-01-08 13:40:00,51.28,51.37,51.27,51.27,12500.0,41.7833,41.8567,41.7752,41.7752,12500.0
2008-01-08 13:45:00,51.28,51.42,51.28,51.38,16300.0,41.7833,41.8974,41.7833,41.8648,16300.0
2008-01-08 13:50:00,51.38,51.41,51.34,51.38,16900.0,41.8648,41.8892,41.8322,41.8648,16900.0
2008-01-08 13:55:00,51.4,51.51,51.35,51.48,12100.0,41.8811,41.9707,41.8404,41.9463,12100.0
2008-01-08 14:00:00,51.51,51.52,51.46,51.47,16700.0,41.9707,41.9789,41.93,41.9381,16700.0
2008-01-08 14:05:00,51.48,51.48,51.36,51.38,15700.0,41.9463,41.9463,41.8485,41.8648,15700.0
2008-01-08 14:10:00,51.39,51.45,51.36,51.41,14600.0,41.873,41.9218,41.8485,41.8892,14600.0
2008-01-08 14:15:00,51.45,51.45,51.31,51.32,10800.0,41.9218,41.9218,41.8078,41.8159,10800.0
2008-01-08 14:20:00,51.33,51.33,51.26,51.3,22100.0,41.8241,41.8241,41.767,41.7996,22100.0
2008-01-08 14:25:00,51.3,51.37,51.28,51.34,9600.0,41.7996,41.8567,41.7833,41.8322,9600.0
2008-01-08 14:30:00,51.36,51.39,51.23,51.23,18800.0,41.8485,41.873,41.7426,41.7426,18800.0
2008-01-08 14:35:00,51.27,51.28,51.22,51.23,12900.0,41.7752,41.7833,41.7344,41.7426,12900.0
2008-01-08 14:40:00,51.25,51.28,51.21,51.21,8800.0,41.7589,41.7833,41.7263,41.7263,8800.0
2008-01-08 14:45:00,51.22,51.23,51.01,51.13,24100.0,41.7344,41.7426,41.5633,41.6611,24100.0
2008-01-08 14:50:00,51.14,51.17,51.04,51.11,18100.0,41.6693,41.6937,41.5878,41.6448,18100.0
2008-01-08 14:55:00,51.11,51.15,50.88,50.89,17900.0,41.6448,41.6774,41.4574,41.4655,17900.0
2008-01-08 15:00:00,50.94,50.94,50.78,50.93,37200.0,41.5063,41.5063,41.3759,41.4981,37200.0
2008-01-08 15:05:00,50.94,50.98,50.78,50.81,48700.0,41.5063,41.5389,41.3759,41.4004,48700.0
2008-01-08 15:10:00,50.79,50.84,50.74,50.81,37100.0,41.3841,41.4248,41.3433,41.4004,37100.0
2008-01-08 15:15:00,50.81,50.86,50.59,50.63,41900.0,41.4004,41.4411,41.2211,41.2537,41900.0
2008-01-08 15:20:00,50.64,50.67,50.54,50.54,38300.0,41.2618,41.2863,41.1804,41.1804,38300.0
2008-01-08 15:25:00,50.52,50.69,50.52,50.65,30500.0,41.1641,41.3026,41.1641,41.27,30500.0
2008-01-08 15:30:00,50.67,50.84,50.64,50.83,21800.0,41.2863,41.4248,41.2618,41.4167,21800.0
2008-01-08 15:35:00,50.84,50.84,50.62,50.67,24400.0,41.4248,41.4248,41.2456,41.2863,24400.0
2008-01-08 15:40:00,50.68,50.69,50.52,50.58,25600.0,41.2944,41.3026,41.1641,41.213,25600.0
2008-01-08 15:45:00,50.53,50.58,50.31,50.37,17200.0,41.1722,41.213,40.993,41.0419,17200.0
2008-01-08 15:50:00,50.4,50.4,50.22,50.26,28500.0,41.0663,41.0663,40.9196,40.9522,28500.0
2008-01-08 15:55:00,50.25,50.26,50.03,50.09,55600.0,40.9441,40.9522,40.7648,40.8137,55600.0
2008-01-09 09:30:00,50.23,50.31,49.94,49.94,18100.0,40.9278,40.993,40.6915,40.6915,18100.0
2008-01-09 09:35:00,49.94,49.97,49.43,49.5,15700.0,40.6915,40.7159,40.2759,40.333,15700.0
2008-01-09 09:40:00,49.54,49.79,49.53,49.75,13800.0,40.3656,40.5693,40.3574,40.5367,13800.0
2008-01-09 09:45:00,49.71,50.01,49.68,49.97,24900.0,40.5041,40.7485,40.4796,40.7159,24900.0
2008-01-09 09:50:00,49.98,49.98,49.76,49.98,24200.0,40.7241,40.7241,40.5448,40.7241,24200.0
2008-01-09 09:55:00,49.95,50.13,49.93,50.08,9300.0,40.6996,40.8463,40.6833,40.8056,9300.0
2008-01-09 10:00:00,50.1,50.25,50.04,50.12,13700.0,40.8219,40.9441,40.773,40.8381,13700.0
2008-01-09 10:05:00,50.13,50.22,50.08,50.16,8800.0,40.8463,40.9196,40.8056,40.8707,8800.0
2008-01-09 10:10:00,50.14,50.14,50.07,50.1,5700.0,40.8544,40.8544,40.7974,40.8219,5700.0
2008-01-09 10:15:00,50.11,50.11,49.85,49.97,16800.0,40.83,40.83,40.6182,40.7159,16800.0
2008-01-09 10:20:00,49.93,49.93,49.68,49.79,11000.0,40.6833,40.6833,40.4796,40.5693,11000.0
2008-01-09 10:25:00,49.76,49.92,49.75,49.82,11700.0,40.5448,40.6752,40.5367,40.5937,11700.0
2008-01-09 10:30:00,49.81,49.91,49.73,49.84,9900.0,40.5856,40.667,40.5204,40.61,9900.0
2008-01-09 10:35:00,49.84,49.87,49.74,49.79,9900.0,40.61,40.6344,40.5285,40.5693,9900.0
2008-01-09 10:40:00,49.82,49.9,49.82,49.86,7400.0,40.5937,40.6589,40.5937,40.6263,7400.0
2008-01-09 10:45:00,49.88,50.01,49.88,49.97,19700.0,40.6426,40.7485,40.6426,40.7159,19700.0
2008-01-09 10:50:00,49.96,50.13,49.94,50.07,13900.0,40.7078,40.8463,40.6915,40.7974,13900.0
2008-01-09 10:55:00,50.07,50.15,50.0,50.05,8100.0,40.7974,40.8626,40.7404,40.7811,8100.0
2008-01-09 11:00:00,50.05,50.13,49.96,49.96,9000.0,40.7811,40.8463,40.7078,40.7078,9000.0
2008-01-09 11:05:00,49.93,50.08,49.92,49.97,5200.0,40.6833,40.8056,40.6752,40.7159,5200.0
2008-01-09 11:10:00,49.93,50.01,49.87,49.99,4900.0,40.6833,40.7485,40.6344,40.7322,4900.0
2008-01-09 11:15:00,50.0,50.02,49.85,49.85,5000.0,40.7404,40.7567,40.6182,40.6182,5000.0
2008-01-09 11:20:00,49.9,49.98,49.88,49.92,2800.0,40.6589,40.7241,40.6426,40.6752,2800.0
2008-01-09 11:25:00,49.93,49.94,49.77,49.81,4400.0,40.6833,40.6915,40.553,40.5856,4400.0
2008-01-09 11:30:00,49.81,49.86,49.7,49.7,8700.0,40.5856,40.6263,40.4959,40.4959,8700.0
2008-01-09 11:35:00,49.67,49.75,49.6,49.65,9700.0,40.4715,40.5367,40.4144,40.4552,9700.0
2008-01-09 11:40:00,49.6,49.74,49.58,49.58,7700.0,40.4144,40.5285,40.3982,40.3982,7700.0
2008-01-09 11:45:00,49.58,49.66,49.55,49.62,10400.0,40.3982,40.4633,40.3737,40.4307,10400.0
2008-01-09 11:50:00,49.61,49.61,49.45,49.55,18500.0,40.4226,40.4226,40.2922,40.3737,18500.0
2008-01-09 11:55:00,49.52,49.77,49.51,49.76,11400.0,40.3493,40.553,40.3411,40.5448,11400.0
2008-01-09 12:00:00,49.74,49.87,49.67,49.85,11400.0,40.5285,40.6344,40.4715,40.6182,11400.0
2008-01-09 12:05:00,49.84,49.99,49.78,49.94,11300.0,40.61,40.7322,40.5611,40.6915,11300.0
2008-01-09 12:10:00,49.91,49.95,49.87,49.89,6500.0,40.667,40.6996,40.6344,40.6507,6500.0
2008-01-09 12:15:00,49.87,50.08,49.85,50.07,13700.0,40.6344,40.8056,40.6182,40.7974,13700.0
2008-01-09 12:20:00,50.06,50.06,49.94,50.05,9600.0,40.7893,40.7893,40.6915,40.7811,9600.0
2008-01-09 12:25:00,50.06,50.19,50.05,50.19,9800.0,40.7893,40.8952,40.7811,40.8952,9800.0
2008-01-09 12:30:00,50.16,50.18,50.05,50.1,9000.0,40.8707,40.887,40.7811,40.8219,9000.0
2008-01-09 12:35:00,50.1,50.13,50.01,50.01,7000.0,40.8219,40.8463,40.7485,40.7485,7000.0
2008-01-09 12:40:00,50.04,50.06,49.94,49.94,5000.0,40.773,40.7893,40.6915,40.6915,5000.0
2008-01-09 12:45:00,49.94,50.08,49.94,50.03,4800.0,40.6915,40.8056,40.6915,40.7648,4800.0
2008-01-09 12:50:00,50.07,50.15,50.03,50.08,10100.0,40.7974,40.8626,40.7648,40.8056,10100.0
2008-01-09 12:55:00,50.08,50.17,49.98,50.16,9100.0,40.8056,40.8789,40.7241,40.8707,9100.0
2008-01-09 13:00:00,50.17,50.18,50.07,50.18,8700.0,40.8789,40.887,40.7974,40.887,8700.0
2008-01-09 13:05:00,50.17,50.19,50.07,50.11,8800.0,40.8789,40.8952,40.7974,40.83,8800.0
2008-01-09 13:10:00,50.11,50.16,50.01,50.06,9500.0,40.83,40.8707,40.7485,40.7893,9500.0
2008-01-09 13:15:00,50.05,50.07,49.97,50.01,7100.0,40.7811,40.7974,40.7159,40.7485,7100.0
2008-01-09 13:20:00,50.04,50.1,50.03,50.05,5100.0,40.773,40.8219,40.7648,40.7811,5100.0
2008-01-09 13:25:00,50.02,50.03,49.96,49.98,2200.0,40.7567,40.7648,40.7078,40.7241,2200.0
2008-01-09 13:30:00,49.97,50.01,49.82,49.83,4300.0,40.7159,40.7485,40.5937,40.6019,4300.0
2008-01-09 13:35:00,49.84,49.93,49.8,49.86,5000.0,40.61,40.6833,40.5774,40.6263,5000.0
2008-01-09 13:40:00,49.9,49.9,49.74,49.76,3700.0,40.6589,40.6589,40.5285,40.5448,3700.0
2008-01-09 13:45:00,49.77,49.79,49.66,49.71,9200.0,40.553,40.5693,40.4633,40.5041,9200.0
2008-01-09 13:50:00,49.73,49.73,49.58,49.65,9200.0,40.5204,40.5204,40.3982,40.4552,9200.0
2008-01-09 13:55:00,49.64,49.66,49.49,49.49,20300.0,40.447,40.4633,40.3248,40.3248,20300.0
2008-01-09 14:00:00,49.51,49.53,49.38,49.53,15300.0,40.3411,40.3574,40.2352,40.3574,15300.0
2008-01-09 14:05:00,49.54,49.55,49.34,49.38,19900.0,40.3656,40.3737,40.2026,40.2352,19900.0
2008-01-09 14:10:00,49.35,49.39,49.28,49.28,19100.0,40.2107,40.2433,40.1537,40.1537,19100.0
2008-01-09 14:15:00,49.3,49.35,49.21,49.33,17500.0,40.17,40.2107,40.0967,40.1945,17500.0
2008-01-09 14:20:00,49.34,49.38,49.19,49.25,23300.0,40.2026,40.2352,40.0804,40.1293,23300.0
2008-01-09 14:25:00,49.22,49.24,49.07,49.23,29900.0,40.1048,40.1211,39.9826,40.113,29900.0
2008-01-09 14:30:00,49.24,49.36,49.18,49.2,31000.0,40.1211,40.2189,40.0722,40.0885,31000.0
2008-01-09 14:35:00,49.21,49.3,49.19,49.29,20900.0,40.0967,40.17,40.0804,40.1619,20900.0
2008-01-09 14:40:00,49.3,49.44,49.26,49.31,22100.0,40.17,40.2841,40.1374,40.1782,22100.0
2008-01-09 14:45:00,49.32,49.59,49.27,49.54,18500.0,40.1863,40.4063,40.1456,40.3656,18500.0
2008-01-09 14:50:00,49.55,49.67,49.54,49.56,25300.0,40.3737,40.4715,40.3656,40.3819,25300.0
2008-01-09 14:55:00,49.58,49.69,49.54,49.65,14400.0,40.3982,40.4878,40.3656,40.4552,14400.0
2008-01-09 15:00:00,49.65,49.74,49.61,49.62,25400.0,40.4552,40.5285,40.4226,40.4307,25400.0
2008-01-09 15:05:00,49.63,49.88,49.63,49.81,23600.0,40.4389,40.6426,40.4389,40.5856,23600.0
2008-01-09 15:10:00,49.8,49.82,49.58,49.64,30500.0,40.5774,40.5937,40.3982,40.447,30500.0
2008-01-09 15:15:00,49.64,49.84,49.6,49.83,231300.0,40.447,40.61,40.4144,40.6019,231300.0
2008-01-09 15:20:00,49.84,49.87,49.76,49.87,57700.0,40.61,40.6344,40.5448,40.6344,57700.0
2008-01-09 15:25:00,49.87,49.87,49.69,49.75,24500.0,40.6344,40.6344,40.4878,40.5367,24500.0
2008-01-09 15:30:00,49.75,49.75,49.59,49.67,38400.0,40.5367,40.5367,40.4063,40.4715,38400.0
2008-01-09 15:35:00,49.67,49.8,49.6,49.77,33200.0,40.4715,40.5774,40.4144,40.553,33200.0
2008-01-09 15:40:00,49.79,49.95,49.78,49.91,21100.0,40.5693,40.6996,40.5611,40.667,21100.0
2008-01-09 15:45:00,49.91,49.98,49.87,49.94,26800.0,40.667,40.7241,40.6344,40.6915,26800.0
2008-01-09 15:50:00,49.92,50.14,49.9,50.13,21200.0,40.6752,40.8544,40.6589,40.8463,21200.0
2008-01-09 15:55:00,50.14,50.2,50.13,50.16,40500.0,40.8544,40.9033,40.8463,40.8707,40500.0
2008-01-10 09:30:00,49.76,50.0,49.72,49.72,21400.0,40.5448,40.7404,40.5122,40.5122,21400.0
2008-01-10 09:35:00,49.75,49.87,49.54,49.74,18800.0,40.5367,40.6344,40.3656,40.5285,18800.0
2008-01-10 09:40:00,49.78,49.92,49.64,49.68,30900.0,40.5611,40.6752,40.447,40.4796,30900.0
2008-01-10 09:45:00,49.71,49.97,49.71,49.97,12200.0,40.5041,40.7159,40.5041,40.7159,12200.0
2008-01-10 09:50:00,49.98,50.06,49.83,49.89,15500.0,40.7241,40.7893,40.6019,40.6507,15500.0
2008-01-10 09:55:00,49.9,50.16,49.9,50.14,12700.0,40.6589,40.8707,40.6589,40.8544,12700.0
2008-01-10 10:00:00,50.13,50.55,50.13,50.46,18100.0,40.8463,41.1885,40.8463,41.1152,18100.0
2008-01-10 10:05:00,50.48,50.65,50.3,50.31,30100.0,41.1315,41.27,40.9848,40.993,30100.0
2008-01-10 10:10:00,50.34,50.36,50.26,50.32,7500.0,41.0174,41.0337,40.9522,41.0011,7500.0
2008-01-10 10:15:00,50.35,50.47,50.31,50.46,10700.0,41.0256,41.1233,40.993,41.1152,10700.0
2008-01-10 10:20:00,50.47,50.5,50.33,50.45,14500.0,41.1233,41.1478,41.0093,41.107,14500.0
2008-01-10 10:25:00,50.48,50.48,50.3,50.36,10100.0,41.1315,41.1315,40.9848,41.0337,10100.0
2008-01-10 10:30:00,50.36,50.5,50.35,50.5,15300.0,41.0337,41.1478,41.0256,41.1478,15300.0
2008-01-10 10:35:00,50.5,50.5,50.36,50.36,11400.0,41.1478,41.1478,41.0337,41.0337,11400.0
2008-01-10 10:40:00,50.36,50.44,50.24,50.35,9700.0,41.0337,41.0989,40.9359,41.0256,9700.0
2008-01-10 10:45:00,50.32,50.35,50.14,50.14,4500.0,41.0011,41.0256,40.8544,40.8544,4500.0
2008-01-10 10:50:00,50.18,50.18,50.01,50.09,14300.0,40.887,40.887,40.7485,40.8137,14300.0
2008-01-10 10:55:00,50.11,50.14,49.99,50.12,8500.0,40.83,40.8544,40.7322,40.8381,8500.0
2008-01-10 11:00:00,50.1,50.21,49.95,50.06,17700.0,40.8219,40.9115,40.6996,40.7893,17700.0
2008-01-10 11:05:00,50.05,50.19,50.04,50.19,3000.0,40.7811,40.8952,40.773,40.8952,3000.0
2008-01-10 11:10:00,50.19,50.29,50.15,50.26,8600.0,40.8952,40.9767,40.8626,40.9522,8600.0
2008-01-10 11:15:00,50.24,50.33,50.22,50.26,5700.0,40.9359,41.0093,40.9196,40.9522,5700.0
2008-01-10 11:20:00,50.23,50.29,50.2,50.27,9100.0,40.9278,40.9767,40.9033,40.9604,9100.0
2008-01-10 11:25:00,50.23,50.38,50.23,50.37,7300.0,40.9278,41.05,40.9278,41.0419,7300.0
2008-01-10 11:30:00,50.37,50.38,50.28,50.33,8800.0,41.0419,41.05,40.9685,41.0093,8800.0
2008-01-10 11:35:00,50.35,50.35,50.24,50.28,6800.0,41.0256,41.0256,40.9359,40.9685,6800.0
2008-01-10 11:40:00,50.25,50.26,50.18,50.26,6800.0,40.9441,40.9522,40.887,40.9522,6800.0
2008-01-10 11:45:00,50.26,50.34,50.23,50.34,5100.0,40.9522,41.0174,40.9278,41.0174,5100.0
2008-01-10 11:50:00,50.35,50.47,50.35,50.43,9000.0,41.0256,41.1233,41.0256,41.0907,9000.0
2008-01-10 11:55:00,50.43,50.43,50.33,50.34,4500.0,41.0907,41.0907,41.0093,41.0174,4500.0
2008-01-10 12:00:00,50.36,50.4,50.32,50.4,5100.0,41.0337,41.0663,41.0011,41.0663,5100.0
2008-01-10 12:05:00,50.4,50.45,50.34,50.45,6200.0,41.0663,41.107,41.0174,41.107,6200.0
2008-01-10 12:10:00,50.46,50.49,50.43,50.48,4500.0,41.1152,41.1396,41.0907,41.1315,4500.0
2008-01-10 12:15:00,50.46,50.66,50.45,50.59,41600.0,41.1152,41.2781,41.107,41.2211,41600.0
2008-01-10 12:20:00,50.62,50.8,50.57,50.74,35700.0,41.2456,41.3922,41.2048,41.3433,35700.0
2008-01-10 12:25:00,50.74,50.74,50.62,50.63,17800.0,41.3433,41.3433,41.2456,41.2537,17800.0
2008-01-10 12:30:00,50.62,50.72,50.51,50.51,17600.0,41.2456,41.327,41.1559,41.1559,17600.0
2008-01-10 12:35:00,50.5,50.65,50.47,50.48,14800.0,41.1478,41.27,41.1233,41.1315,14800.0
2008-01-10 12:40:00,50.51,50.59,50.46,50.52,10100.0,41.1559,41.2211,41.1152,41.1641,10100.0
2008-01-10 12:45:00,50.54,50.54,50.42,50.48,7500.0,41.1804,41.1804,41.0826,41.1315,7500.0
2008-01-10 12:50:00,50.45,50.62,50.45,50.58,8800.0,41.107,41.2456,41.107,41.213,8800.0
2008-01-10 12:55:00,50.59,50.81,50.59,50.68,9900.0,41.2211,41.4004,41.2211,41.2944,9900.0
2008-01-10 13:00:00,50.71,50.81,50.58,50.66,6000.0,41.3189,41.4004,41.213,41.2781,6000.0
2008-01-10 13:05:00,50.67,50.81,50.64,50.77,14200.0,41.2863,41.4004,41.2618,41.3678,14200.0
2008-01-10 13:10:00,50.76,50.76,50.6,50.68,8400.0,41.3596,41.3596,41.2293,41.2944,8400.0
2008-01-10 13:15:00,50.76,50.83,50.68,50.73,18100.0,41.3596,41.4167,41.2944,41.3352,18100.0
2008-01-10 13:20:00,50.74,50.86,50.66,50.74,7700.0,41.3433,41.4411,41.2781,41.3433,7700.0
2008-01-10 13:25:00,50.77,50.9,50.73,50.85,17200.0,41.3678,41.4737,41.3352,41.433,17200.0
2008-01-10 13:30:00,50.81,50.88,50.67,50.69,13000.0,41.4004,41.4574,41.2863,41.3026,13000.0
2008-01-10 13:35:00,50.69,50.69,50.41,50.57,22400.0,41.3026,41.3026,41.0744,41.2048,22400.0
2008-01-10 13:40:00,50.55,50.62,50.47,50.62,12400.0,41.1885,41.2456,41.1233,41.2456,12400.0
2008-01-10 13:45:00,50.63,50.79,50.56,50.68,21500.0,41.2537,41.3841,41.1967,41.2944,21500.0
2008-01-10 13:50:00,50.68,50.68,50.25,50.33,11800.0,41.2944,41.2944,40.9441,41.0093,11800.0
2008-01-10 13:55:00,50.3,50.38,50.17,50.38,19300.0,40.9848,41.05,40.8789,41.05,19300.0
2008-01-10 14:00:00,50.41,50.45,50.37,50.42,9200.0,41.0744,41.107,41.0419,41.0826,9200.0
2008-01-10 14:05:00,50.44,50.46,50.26,50.37,8100.0,41.0989,41.1152,40.9522,41.0419,8100.0
2008-01-10 14:10:00,50.37,50.46,50.3,50.36,7300.0,41.0419,41.1152,40.9848,41.0337,7300.0
2008-01-10 14:15:00,50.34,50.71,50.34,50.7,24600.0,41.0174,41.3189,41.0174,41.3107,24600.0
2008-01-10 14:20:00,50.7,50.7,50.52,50.55,14000.0,41.3107,41.3107,41.1641,41.1885,14000.0
2008-01-10 14:25:00,50.59,50.62,50.48,50.53,17900.0,41.2211,41.2456,41.1315,41.1722,17900.0
2008-01-10 14:30:00,50.59,50.69,50.55,50.56,13200.0,41.2211,41.3026,41.1885,41.1967,13200.0
2008-01-10 14:35:00,50.58,50.85,50.58,50.85,19900.0,41.213,41.433,41.213,41.433,19900.0
2008-01-10 14:40:00,50.86,50.96,50.81,50.96,11500.0,41.4411,41.5226,41.4004,41.5226,11500.0
2008-01-10 14:45:00,50.96,51.07,50.96,50.99,20300.0,41.5226,41.6122,41.5226,41.547,20300.0
2008-01-10 14:50:00,51.02,51.12,50.99,51.0,9800.0,41.5715,41.653,41.547,41.5552,9800.0
2008-01-10 14:55:00,51.01,51.14,50.98,51.08,11600.0,41.5633,41.6693,41.5389,41.6204,11600.0
2008-01-10 15:00:00,51.08,51.08,50.97,51.01,36300.0,41.6204,41.6204,41.5307,41.5633,36300.0
2008-01-10 15:05:00,51.01,51.1,50.99,51.06,47400.0,41.5633,41.6367,41.547,41.6041,47400.0
2008-01-10 15:10:00,51.09,51.09,50.95,51.07,24300.0,41.6285,41.6285,41.5144,41.6122,24300.0
2008-01-10 15:15:00,51.07,51.1,50.91,50.95,30500.0,41.6122,41.6367,41.4818,41.5144,30500.0
2008-01-10 15:20:00,50.95,51.06,50.95,51.04,16800.0,41.5144,41.6041,41.5144,41.5878,16800.0
2008-01-10 15:25:00,51.03,51.04,50.98,51.02,11100.0,41.5796,41.5878,41.5389,41.5715,11100.0
2008-01-10 15:30:00,51.02,51.1,51.02,51.08,27900.0,41.5715,41.6367,41.5715,41.6204,27900.0
2008-01-10 15:35:00,51.08,51.1,50.94,51.03,20600.0,41.6204,41.6367,41.5063,41.5796,20600.0
2008-01-10 15:40:00,51.03,51.1,50.93,50.93,18200.0,41.5796,41.6367,41.4981,41.4981,18200.0
2008-01-10 15:45:00,50.93,51.0,50.9,50.93,15700.0,41.4981,41.5552,41.4737,41.4981,15700.0
2008-01-10 15:50:00,50.92,50.98,50.83,50.96,18900.0,41.49,41.5389,41.4167,41.5226,18900.0
2008-01-10 15:55:00,50.97,50.98,50.77,50.85,34500.0,41.5307,41.5389,41.3678,41.433,34500.0
2008-01-11 09:30:00,50.38,50.79,50.35,50.44,28800.0,41.05,41.3841,41.0256,41.0989,28800.0
2008-01-11 09:35:00,50.37,50.56,50.32,50.5,7800.0,41.0419,41.1967,41.0011,41.1478,7800.0
2008-01-11 09:40:00,50.56,50.74,50.43,50.69,20000.0,41.1967,41.3433,41.0907,41.3026,20000.0
2008-01-11 09:45:00,50.68,50.85,50.6,50.78,20800.0,41.2944,41.433,41.2293,41.3759,20800.0
2008-01-11 09:50:00,50.8,50.85,50.48,50.64,10100.0,41.3922,41.433,41.1315,41.2618,10100.0
2008-01-11 09:55:00,50.57,50.57,50.3,50.35,15200.0,41.2048,41.2048,40.9848,41.0256,15200.0
2008-01-11 10:00:00,50.35,50.35,50.16,50.21,12600.0,41.0256,41.0256,40.8707,40.9115,12600.0
2008-01-11 10:05:00,50.2,50.3,50.13,50.22,16200.0,40.9033,40.9848,40.8463,40.9196,16200.0
2008-01-11 10:10:00,50.21,50.43,50.21,50.33,11700.0,40.9115,41.0907,40.9115,41.0093,11700.0
2008-01-11 10:15:00,50.31,50.33,49.98,50.01,17600.0,40.993,41.0093,40.7241,40.7485,17600.0
2008-01-11 10:20:00,50.04,50.15,49.96,50.04,21800.0,40.773,40.8626,40.7078,40.773,21800.0
2008-01-11 10:25:00,50.06,50.06,49.87,49.94,17700.0,40.7893,40.7893,40.6344,40.6915,17700.0
2008-01-11 10:30:00,50.0,50.06,49.93,49.95,21400.0,40.7404,40.7893,40.6833,40.6996,21400.0
2008-01-11 10:35:00,49.95,50.02,49.84,49.93,19200.0,40.6996,40.7567,40.61,40.6833,19200.0
2008-01-11 10:40:00,49.9,49.95,49.76,49.84,16200.0,40.6589,40.6996,40.5448,40.61,16200.0
2008-01-11 10:45:00,49.88,50.03,49.88,49.99,14700.0,40.6426,40.7648,40.6426,40.7322,14700.0
2008-01-11 10:50:00,50.0,50.03,49.96,50.0,14500.0,40.7404,40.7648,40.7078,40.7404,14500.0
2008-01-11 10:55:00,50.0,50.03,49.88,49.96,13800.0,40.7404,40.7648,40.6426,40.7078,13800.0
2008-01-11 11:00:00,49.98,50.0,49.81,49.9,19000.0,40.7241,40.7404,40.5856,40.6589,19000.0
2008-01-11 11:05:00,49.9,49.95,49.83,49.92,25300.0,40.6589,40.6996,40.6019,40.6752,25300.0
2008-01-11 11:10:00,49.93,49.98,49.9,49.91,8900.0,40.6833,40.7241,40.6589,40.667,8900.0
2008-01-11 11:15:00,49.93,49.95,49.82,49.86,10600.0,40.6833,40.6996,40.5937,40.6263,10600.0
2008-01-11 11:20:00,49.86,49.96,49.84,49.88,9800.0,40.6263,40.7078,40.61,40.6426,9800.0
2008-01-11 11:25:00,49.86,49.92,49.86,49.92,10800.0,40.6263,40.6752,40.6263,40.6752,10800.0
2008-01-11 11:30:00,49.93,50.0,49.91,49.93,26900.0,40.6833,40.7404,40.667,40.6833,26900.0
2008-01-11 11:35:00,49.93,49.96,49.8,49.85,8800.0,40.6833,40.7078,40.5774,40.6182,8800.0
2008-01-11 11:40:00,49.85,49.91,49.78,49.86,11800.0,40.6182,40.667,40.5611,40.6263,11800.0
2008-01-11 11:45:00,49.86,49.94,49.83,49.9,8000.0,40.6263,40.6915,40.6019,40.6589,8000.0
2008-01-11 11:50:00,49.92,49.97,49.87,49.92,5200.0,40.6752,40.7159,40.6344,40.6752,5200.0
2008-01-11 11:55:00,49.93,49.93,49.78,49.84,7000.0,40.6833,40.6833,40.5611,40.61,7000.0
2008-01-11 12:00:00,49.84,49.85,49.68,49.8,11200.0,40.61,40.6182,40.4796,40.5774,11200.0
2008-01-11 12:05:00,49.82,49.96,49.71,49.83,15500.0,40.5937,40.7078,40.5041,40.6019,15500.0
2008-01-11 12:10:00,49.85,49.95,49.81,49.86,9600.0,40.6182,40.6996,40.5856,40.6263,9600.0
2008-01-11 12:15:00,49.85,49.96,49.77,49.81,20300.0,40.6182,40.7078,40.553,40.5856,20300.0
2008-01-11 12:20:00,49.77,49.81,49.61,49.7,17600.0,40.553,40.5856,40.4226,40.4959,17600.0
2008-01-11 12:25:00,49.68,49.9,49.59,49.79,10400.0,40.4796,40.6589,40.4063,40.5693,10400.0
2008-01-11 12:30:00,49.79,49.81,49.63,49.7,18100.0,40.5693,40.5856,40.4389,40.4959,18100.0
2008-01-11 12:35:00,49.71,49.76,49.63,49.67,14300.0,40.5041,40.5448,40.4389,40.4715,14300.0
2008-01-11 12:40:00,49.67,49.7,49.66,49.69,12800.0,40.4715,40.4959,40.4633,40.4878,12800.0
2008-01-11 12:45:00,49.68,49.7,49.55,49.67,31500.0,40.4796,40.4959,40.3737,40.4715,31500.0
2008-01-11 12:50:00,49.67,49.7,49.61,49.69,18100.0,40.4715,40.4959,40.4226,40.4878,18100.0
2008-01-11 12:55:00,49.7,49.8,49.67,49.78,15600.0,40.4959,40.5774,40.4715,40.5611,15600.0
2008-01-11 13:00:00,49.81,49.86,49.69,49.73,8500.0,40.5856,40.6263,40.4878,40.5204,8500.0
2008-01-11 13:05:00,49.74,49.79,49.65,49.73,13300.0,40.5285,40.5693,40.4552,40.5204,13300.0
2008-01-11 13:10:00,49.76,49.8,49.68,49.75,11600.0,40.5448,40.5774,40.4796,40.5367,11600.0
2008-01-11 13:15:00,49.74,49.75,49.57,49.62,18300.0,40.5285,40.5367,40.39,40.4307,18300.0
2008-01-11 13:20:00,49.63,49.69,49.51,49.69,16400.0,40.4389,40.4878,40.3411,40.4878,16400.0
2008-01-11 13:25:00,49.71,49.78,49.67,49.76,8400.0,40.5041,40.5611,40.4715,40.5448,8400.0
2008-01-11 13:30:00,49.74,49.74,49.58,49.6,9900.0,40.5285,40.5285,40.3982,40.4144,9900.0
2008-01-11 13:35:00,49.63,49.64,49.47,49.52,12600.0,40.4389,40.447,40.3085,40.3493,12600.0
2008-01-11 13:40:00,49.53,49.64,49.51,49.54,8000.0,40.3574,40.447,40.3411,40.3656,8000.0
2008-01-11 13:45:00,49.55,49.55,49.43,49.48,12000.0,40.3737,40.3737,40.2759,40.3167,12000.0
2008-01-11 13:50:00,49.49,49.69,49.47,49.69,13000.0,40.3248,40.4878,40.3085,40.4878,13000.0
2008-01-11 13:55:00,49.7,49.71,49.48,49.48,10900.0,40.4959,40.5041,40.3167,40.3167,10900.0
2008-01-11 14:00:00,49.48,49.55,49.44,49.49,7800.0,40.3167,40.3737,40.2841,40.3248,7800.0
2008-01-11 14:05:00,49.47,49.61,49.43,49.61,10500.0,40.3085,40.4226,40.2759,40.4226,10500.0
2008-01-11 14:10:00,49.63,49.63,49.42,49.45,15100.0,40.4389,40.4389,40.2678,40.2922,15100.0
2008-01-11 14:15:00,49.48,49.75,49.48,49.64,14300.0,40.3167,40.5367,40.3167,40.447,14300.0
2008-01-11 14:20:00,49.63,49.68,49.61,49.66,8900.0,40.4389,40.4796,40.4226,40.4633,8900.0
2008-01-11 14:25:00,49.64,49.71,49.62,49.67,17400.0,40.447,40.5041,40.4307,40.4715,17400.0
2008-01-11 14:30:00,49.67,49.7,49.5,49.52,15900.0,40.4715,40.4959,40.333,40.3493,15900.0
2008-01-11 14:35:00,49.55,49.73,49.55,49.61,9600.0,40.3737,40.5204,40.3737,40.4226,9600.0
2008-01-11 14:40:00,49.62,49.7,49.6,49.7,12800.0,40.4307,40.4959,40.4144,40.4959,12800.0
2008-01-11 14:45:00,49.74,49.75,49.5,49.51,15500.0,40.5285,40.5367,40.333,40.3411,15500.0
2008-01-11 14:50:00,49.54,49.66,49.52,49.56,8800.0,40.3656,40.4633,40.3493,40.3819,8800.0
2008-01-11 14:55:00,49.55,49.57,49.41,49.55,23800.0,40.3737,40.39,40.2596,40.3737,23800.0
2008-01-11 15:00:00,49.55,49.55,49.38,49.47,17000.0,40.3737,40.3737,40.2352,40.3085,17000.0
2008-01-11 15:05:00,49.47,49.52,49.33,49.39,24600.0,40.3085,40.3493,40.1945,40.2433,24600.0
2008-01-11 15:10:00,49.37,49.37,49.2,49.21,29000.0,40.227,40.227,40.0885,40.0967,29000.0
2008-01-11 15:15:00,49.23,49.28,49.12,49.15,29100.0,40.113,40.1537,40.0233,40.0478,29100.0
2008-01-11 15:20:00,49.15,49.28,49.05,49.23,27900.0,40.0478,40.1537,39.9663,40.113,27900.0
2008-01-11 15:25:00,49.26,49.41,49.23,49.3,29500.0,40.1374,40.2596,40.113,40.17,29500.0
2008-01-11 15:30:00,49.3,49.34,49.16,49.29,37700.0,40.17,40.2026,40.0559,40.1619,37700.0
2008-01-11 15:35:00,49.32,49.44,49.21,49.43,34900.0,40.1863,40.2841,40.0967,40.2759,34900.0
2008-01-11 15:40:00,49.44,49.44,49.22,49.25,38400.0,40.2841,40.2841,40.1048,40.1293,38400.0
2008-01-11 15:45:00,49.25,49.36,49.17,49.35,32800.0,40.1293,40.2189,40.0641,40.2107,32800.0
2008-01-11 15:50:00,49.35,49.38,49.28,49.31,36700.0,40.2107,40.2352,40.1537,40.1782,36700.0
2008-01-11 15:55:00,49.33,49.38,49.21,49.28,69400.0,40.1945,40.2352,40.0967,40.1537,69400.0
2008-01-14 09:30:00,49.6,49.79,49.43,49.68,14300.0,40.4144,40.5693,40.2759,40.4796,14300.0
2008-01-14 09:35:00,49.69,49.73,49.56,49.56,10100.0,40.4878,40.5204,40.3819,40.3819,10100.0
2008-01-14 09:40:00,49.56,49.61,49.36,49.55,15300.0,40.3819,40.4226,40.2189,40.3737,15300.0
2008-01-14 09:45:00,49.56,49.7,49.42,49.42,15700.0,40.3819,40.4959,40.2678,40.2678,15700.0
2008-01-14 09:50:00,49.41,49.56,49.41,49.43,12500.0,40.2596,40.3819,40.2596,40.2759,12500.0
2008-01-14 09:55:00,49.45,49.53,49.43,49.48,19900.0,40.2922,40.3574,40.2759,40.3167,19900.0
2008-01-14 10:00:00,49.47,49.65,49.41,49.63,15000.0,40.3085,40.4552,40.2596,40.4389,15000.0
2008-01-14 10:05:00,49.62,49.79,49.62,49.75,16500.0,40.4307,40.5693,40.4307,40.5367,16500.0
2008-01-14 10:10:00,49.75,49.89,49.72,49.89,17800.0,40.5367,40.6507,40.5122,40.6507,17800.0
2008-01-14 10:15:00,49.89,49.94,49.83,49.89,15100.0,40.6507,40.6915,40.6019,40.6507,15100.0
2008-01-14 10:20:00,49.89,49.91,49.73,49.79,11800.0,40.6507,40.667,40.5204,40.5693,11800.0
2008-01-14 10:25:00,49.81,49.82,49.76,49.76,9400.0,40.5856,40.5937,40.5448,40.5448,9400.0
2008-01-14 10:30:00,49.78,49.85,49.78,49.79,7100.0,40.5611,40.6182,40.5611,40.5693,7100.0
2008-01-14 10:35:00,49.8,49.8,49.72,49.72,8200.0,40.5774,40.5774,40.5122,40.5122,8200.0
2008-01-14 10:40:00,49.7,49.74,49.61,49.66,8200.0,40.4959,40.5285,40.4226,40.4633,8200.0
2008-01-14 10:45:00,49.66,49.76,49.66,49.74,7200.0,40.4633,40.5448,40.4633,40.5285,7200.0
2008-01-14 10:50:00,49.72,49.76,49.57,49.61,8700.0,40.5122,40.5448,40.39,40.4226,8700.0
2008-01-14 10:55:00,49.61,49.74,49.51,49.55,22300.0,40.4226,40.5285,40.3411,40.3737,22300.0
2008-01-14 11:00:00,49.58,49.74,49.58,49.7,14800.0,40.3982,40.5285,40.3982,40.4959,14800.0
2008-01-14 11:05:00,49.7,49.74,49.65,49.71,9600.0,40.4959,40.5285,40.4552,40.5041,9600.0
2008-01-14 11:10:00,49.7,49.7,49.58,49.64,9200.0,40.4959,40.4959,40.3982,40.447,9200.0
2008-01-14 11:15:00,49.64,49.7,49.62,49.65,5700.0,40.447,40.4959,40.4307,40.4552,5700.0
2008-01-14 11:20:00,49.64,49.7,49.61,49.68,9500.0,40.447,40.4959,40.4226,40.4796,9500.0
2008-01-14 11:25:00,49.7,49.73,49.65,49.65,13100.0,40.4959,40.5204,40.4552,40.4552,13100.0
2008-01-14 11:30:00,49.68,49.7,49.61,49.63,5800.0,40.4796,40.4959,40.4226,40.4389,5800.0
2008-01-14 11:35:00,49.62,49.63,49.58,49.58,7300.0,40.4307,40.4389,40.3982,40.3982,7300.0
2008-01-14 11:40:00,49.6,49.7,49.59,49.61,7400.0,40.4144,40.4959,40.4063,40.4226,7400.0
2008-01-14 11:45:00,49.61,49.66,49.61,49.64,6900.0,40.4226,40.4633,40.4226,40.447,6900.0
2008-01-14 11:50:00,49.66,49.73,49.63,49.69,11300.0,40.4633,40.5204,40.4389,40.4878,11300.0
2008-01-14 11:55:00,49.66,49.66,49.59,49.59,6100.0,40.4633,40.4633,40.4063,40.4063,6100.0
2008-01-14 12:00:00,49.63,49.63,49.49,49.56,17600.0,40.4389,40.4389,40.3248,40.3819,17600.0
2008-01-14 12:05:00,49.54,49.58,49.48,49.51,9200.0,40.3656,40.3982,40.3167,40.3411,9200.0
2008-01-14 12:10:00,49.52,49.52,49.42,49.52,11400.0,40.3493,40.3493,40.2678,40.3493,11400.0
2008-01-14 12:15:00,49.48,49.55,49.41,49.55,13400.0,40.3167,40.3737,40.2596,40.3737,13400.0
2008-01-14 12:20:00,49.58,49.72,49.52,49.69,11300.0,40.3982,40.5122,40.3493,40.4878,11300.0
2008-01-14 12:25:00,49.68,49.7,49.59,49.59,8600.0,40.4796,40.4959,40.4063,40.4063,8600.0
2008-01-14 12:30:00,49.61,49.65,49.55,49.6,11600.0,40.4226,40.4552,40.3737,40.4144,11600.0
2008-01-14 12:35:00,49.62,49.66,49.59,49.65,9300.0,40.4307,40.4633,40.4063,40.4552,9300.0
2008-01-14 12:40:00,49.63,49.64,49.51,49.53,8900.0,40.4389,40.447,40.3411,40.3574,8900.0
2008-01-14 12:45:00,49.55,49.59,49.48,49.57,8100.0,40.3737,40.4063,40.3167,40.39,8100.0
2008-01-14 12:50:00,49.58,49.6,49.51,49.6,9700.0,40.3982,40.4144,40.3411,40.4144,9700.0
2008-01-14 12:55:00,49.59,49.65,49.54,49.57,8700.0,40.4063,40.4552,40.3656,40.39,8700.0
2008-01-14 13:00:00,49.59,49.68,49.57,49.68,6100.0,40.4063,40.4796,40.39,40.4796,6100.0
2008-01-14 13:05:00,49.69,49.79,49.6,49.79,22800.0,40.4878,40.5693,40.4144,40.5693,22800.0
2008-01-14 13:10:00,49.81,49.82,49.69,49.74,10900.0,40.5856,40.5937,40.4878,40.5285,10900.0
2008-01-14 13:15:00,49.72,49.81,49.7,49.81,8900.0,40.5122,40.5856,40.4959,40.5856,8900.0
2008-01-14 13:20:00,49.82,49.86,49.8,49.83,6700.0,40.5937,40.6263,40.5774,40.6019,6700.0
2008-01-14 13:25:00,49.82,49.83,49.7,49.7,8800.0,40.5937,40.6019,40.4959,40.4959,8800.0
2008-01-14 13:30:00,49.73,49.76,49.64,49.76,12500.0,40.5204,40.5448,40.447,40.5448,12500.0
2008-01-14 13:35:00,49.76,49.81,49.72,49.75,11500.0,40.5448,40.5856,40.5122,40.5367,11500.0
2008-01-14 13:40:00,49.74,49.79,49.67,49.7,13300.0,40.5285,40.5693,40.4715,40.4959,13300.0
2008-01-14 13:45:00,49.7,49.73,49.5,49.62,42800.0,40.4959,40.5204,40.333,40.4307,42800.0
2008-01-14 13:50:00,49.65,49.7,49.62,49.68,9000.0,40.4552,40.4959,40.4307,40.4796,9000.0
2008-01-14 13:55:00,49.71,49.8,49.65,49.75,9000.0,40.5041,40.5774,40.4552,40.5367,9000.0
2008-01-14 14:00:00,49.74,49.81,49.68,49.8,10300.0,40.5285,40.5856,40.4796,40.5774,10300.0
2008-01-14 14:05:00,49.77,49.78,49.7,49.74,8300.0,40.553,40.5611,40.4959,40.5285,8300.0
2008-01-14 14:10:00,49.7,49.72,49.61,49.63,6700.0,40.4959,40.5122,40.4226,40.4389,6700.0
2008-01-14 14:15:00,49.63,49.64,49.5,49.53,29200.0,40.4389,40.447,40.333,40.3574,29200.0
2008-01-14 14:20:00,49.53,49.6,49.47,49.55,22000.0,40.3574,40.4144,40.3085,40.3737,22000.0
2008-01-14 14:25:00,49.56,49.66,49.49,49.6,20200.0,40.3819,40.4633,40.3248,40.4144,20200.0
2008-01-14 14:30:00,49.63,49.72,49.61,49.65,23400.0,40.4389,40.5122,40.4226,40.4552,23400.0
2008-01-14 14:35:00,49.65,49.88,49.64,49.81,27000.0,40.4552,40.6426,40.447,40.5856,27000.0
2008-01-14 14:40:00,49.83,49.88,49.72,49.78,13600.0,40.6019,40.6426,40.5122,40.5611,13600.0
2008-01-14 14:45:00,49.76,49.78,49.65,49.67,23700.0,40.5448,40.5611,40.4552,40.4715,23700.0
2008-01-14 14:50:00,49.67,49.79,49.64,49.79,19600.0,40.4715,40.5693,40.447,40.5693,19600.0
2008-01-14 14:55:00,49.78,49.83,49.64,49.81,18600.0,40.5611,40.6019,40.447,40.5856,18600.0
2008-01-14 15:00:00,49.81,49.93,49.76,49.89,28500.0,40.5856,40.6833,40.5448,40.6507,28500.0
2008-01-14 15:05:00,49.92,49.95,49.83,49.91,25100.0,40.6752,40.6996,40.6019,40.667,25100.0
2008-01-14 15:10:00,49.93,49.95,49.74,49.91,26300.0,40.6833,40.6996,40.5285,40.667,26300.0
2008-01-14 15:15:00,49.89,49.93,49.74,49.88,24100.0,40.6507,40.6833,40.5285,40.6426,24100.0
2008-01-14 15:20:00,49.89,49.91,49.7,49.7,34500.0,40.6507,40.667,40.4959,40.4959,34500.0
2008-01-14 15:25:00,49.71,49.78,49.63,49.72,26400.0,40.5041,40.5611,40.4389,40.5122,26400.0
2008-01-14 15:30:00,49.69,49.79,49.65,49.76,34100.0,40.4878,40.5693,40.4552,40.5448,34100.0
2008-01-14 15:35:00,49.78,49.92,49.69,49.89,32300.0,40.5611,40.6752,40.4878,40.6507,32300.0
2008-01-14 15:40:00,49.9,49.98,49.75,49.95,36300.0,40.6589,40.7241,40.5367,40.6996,36300.0
2008-01-14 15:45:00,49.92,49.99,49.84,49.85,29400.0,40.6752,40.7322,40.61,40.6182,29400.0
2008-01-14 15:50:00,49.87,49.98,49.84,49.84,30300.0,40.6344,40.7241,40.61,40.61,30300.0
2008-01-14 15:55:00,49.87,49.94,49.74,49.91,41900.0,40.6344,40.6915,40.5285,40.667,41900.0
2008-01-15 09:30:00,49.44,50.08,49.29,50.0,16800.0,40.2841,40.8056,40.1619,40.7404,16800.0
2008-01-15 09:35:00,50.01,50.19,49.75,49.75,10500.0,40.7485,40.8952,40.5367,40.5367,10500.0
2008-01-15 09:40:00,49.81,50.05,49.76,49.86,14700.0,40.5856,40.7811,40.5448,40.6263,14700.0
2008-01-15 09:45:00,49.91,49.99,49.88,49.95,5200.0,40.667,40.7322,40.6426,40.6996,5200.0
2008-01-15 09:50:00,49.92,49.98,49.84,49.93,19000.0,40.6752,40.7241,40.61,40.6833,19000.0
2008-01-15 09:55:00,49.93,49.94,49.76,49.84,13700.0,40.6833,40.6915,40.5448,40.61,13700.0
2008-01-15 10:00:00,49.81,49.94,49.48,49.53,29700.0,40.5856,40.6915,40.3167,40.3574,29700.0
2008-01-15 10:05:00,49.52,49.63,49.42,49.44,20100.0,40.3493,40.4389,40.2678,40.2841,20100.0
2008-01-15 10:10:00,49.45,49.58,49.45,49.52,33300.0,40.2922,40.3982,40.2922,40.3493,33300.0
2008-01-15 10:15:00,49.52,49.73,49.45,49.45,25300.0,40.3493,40.5204,40.2922,40.2922,25300.0
2008-01-15 10:20:00,49.46,49.52,49.41,49.44,10700.0,40.3004,40.3493,40.2596,40.2841,10700.0
2008-01-15 10:25:00,49.42,49.5,49.35,49.44,12400.0,40.2678,40.333,40.2107,40.2841,12400.0
2008-01-15 10:30:00,49.44,49.56,49.37,49.54,8300.0,40.2841,40.3819,40.227,40.3656,8300.0
2008-01-15 10:35:00,49.53,49.57,49.39,49.51,11700.0,40.3574,40.39,40.2433,40.3411,11700.0
2008-01-15 10:40:00,49.49,49.49,49.25,49.39,10300.0,40.3248,40.3248,40.1293,40.2433,10300.0
2008-01-15 10:45:00,49.36,49.4,49.1,49.15,8200.0,40.2189,40.2515,40.007,40.0478,8200.0
2008-01-15 10:50:00,49.12,49.37,49.04,49.33,15000.0,40.0233,40.227,39.9582,40.1945,15000.0
2008-01-15 10:55:00,49.34,49.36,49.19,49.22,7500.0,40.2026,40.2189,40.0804,40.1048,7500.0
2008-01-15 11:00:00,49.25,49.3,49.21,49.3,10700.0,40.1293,40.17,40.0967,40.17,10700.0
2008-01-15 11:05:00,49.3,49.41,49.29,49.32,9900.0,40.17,40.2596,40.1619,40.1863,9900.0
2008-01-15 11:10:00,49.25,49.43,49.23,49.3,11100.0,40.1293,40.2759,40.113,40.17,11100.0
2008-01-15 11:15:00,49.27,49.3,49.24,49.24,4400.0,40.1456,40.17,40.1211,40.1211,4400.0
2008-01-15 11:20:00,49.19,49.2,49.14,49.19,8400.0,40.0804,40.0885,40.0396,40.0804,8400.0
2008-01-15 11:25:00,49.18,49.18,49.02,49.03,6100.0,40.0722,40.0722,39.9419,39.95,6100.0
2008-01-15 11:30:00,49.05,49.05,48.78,48.84,50400.0,39.9663,39.9663,39.7463,39.7952,50400.0
2008-01-15 11:35:00,48.82,48.99,48.8,48.99,49200.0,39.7789,39.9174,39.7626,39.9174,49200.0
2008-01-15 11:40:00,48.98,49.08,48.92,49.06,12500.0,39.9093,39.9907,39.8604,39.9745,12500.0
2008-01-15 11:45:00,49.01,49.08,48.92,48.92,9500.0,39.9337,39.9907,39.8604,39.8604,9500.0
2008-01-15 11:50:00,48.95,49.04,48.91,48.99,8300.0,39.8848,39.9582,39.8522,39.9174,8300.0
2008-01-15 11:55:00,48.99,49.04,48.97,48.99,5600.0,39.9174,39.9582,39.9011,39.9174,5600.0
2008-01-15 12:00:00,48.97,49.05,48.96,49.01,8600.0,39.9011,39.9663,39.893,39.9337,8600.0
2008-01-15 12:05:00,49.02,49.2,48.98,49.17,8400.0,39.9419,40.0885,39.9093,40.0641,8400.0
2008-01-15 12:10:00,49.15,49.23,49.1,49.18,7600.0,40.0478,40.113,40.007,40.0722,7600.0
2008-01-15 12:15:00,49.18,49.31,49.17,49.18,9600.0,40.0722,40.1782,40.0641,40.0722,9600.0
2008-01-15 12:20:00,49.17,49.37,49.17,49.25,23600.0,40.0641,40.227,40.0641,40.1293,23600.0
2008-01-15 12:25:00,49.25,49.26,49.13,49.23,23600.0,40.1293,40.1374,40.0315,40.113,23600.0
2008-01-15 12:30:00,49.18,49.2,49.03,49.14,14300.0,40.0722,40.0885,39.95,40.0396,14300.0
2008-01-15 12:35:00,49.14,49.15,49.07,49.07,8700.0,40.0396,40.0478,39.9826,39.9826,8700.0
2008-01-15 12:40:00,49.1,49.18,48.95,48.98,21200.0,40.007,40.0722,39.8848,39.9093,21200.0
2008-01-15 12:45:00,49.0,49.12,48.97,49.03,12700.0,39.9256,40.0233,39.9011,39.95,12700.0
2008-01-15 12:50:00,49.05,49.08,48.92,49.02,11900.0,39.9663,39.9907,39.8604,39.9419,11900.0
2008-01-15 12:55:00,49.03,49.03,48.85,48.96,20700.0,39.95,39.95,39.8033,39.893,20700.0
2008-01-15 13:00:00,48.98,49.2,48.95,49.2,14800.0,39.9093,40.0885,39.8848,40.0885,14800.0
2008-01-15 13:05:00,49.21,49.27,49.16,49.17,17300.0,40.0967,40.1456,40.0559,40.0641,17300.0
2008-01-15 13:10:00,49.2,49.3,49.18,49.28,15300.0,40.0885,40.17,40.0722,40.1537,15300.0
2008-01-15 13:15:00,49.29,49.29,49.2,49.21,5000.0,40.1619,40.1619,40.0885,40.0967,5000.0
2008-01-15 13:20:00,49.21,49.21,49.11,49.11,4500.0,40.0967,40.0967,40.0152,40.0152,4500.0
2008-01-15 13:25:00,49.08,49.08,48.95,48.95,12800.0,39.9907,39.9907,39.8848,39.8848,12800.0
2008-01-15 13:30:00,48.96,48.98,48.83,48.9,18100.0,39.893,39.9093,39.787,39.8441,18100.0
2008-01-15 13:35:00,48.9,48.97,48.86,48.91,11800.0,39.8441,39.9011,39.8115,39.8522,11800.0
2008-01-15 13:40:00,48.91,48.92,48.88,48.88,8000.0,39.8522,39.8604,39.8278,39.8278,8000.0
2008-01-15 13:45:00,48.89,48.96,48.84,48.96,12100.0,39.8359,39.893,39.7952,39.893,12100.0
2008-01-15 13:50:00,48.95,48.97,48.87,48.9,6200.0,39.8848,39.9011,39.8196,39.8441,6200.0
2008-01-15 13:55:00,48.91,48.99,48.88,48.95,6200.0,39.8522,39.9174,39.8278,39.8848,6200.0
2008-01-15 14:00:00,48.94,48.97,48.91,48.95,7500.0,39.8767,39.9011,39.8522,39.8848,7500.0
2008-01-15 14:05:00,48.97,49.08,48.95,49.05,9200.0,39.9011,39.9907,39.8848,39.9663,9200.0
2008-01-15 14:10:00,49.04,49.15,49.0,49.15,18600.0,39.9582,40.0478,39.9256,40.0478,18600.0
2008-01-15 14:15:00,49.13,49.18,49.03,49.11,11200.0,40.0315,40.0722,39.95,40.0152,11200.0
2008-01-15 14:20:00,49.12,49.16,49.05,49.06,10000.0,40.0233,40.0559,39.9663,39.9745,10000.0
2008-01-15 14:25:00,49.06,49.07,49.0,49.06,41900.0,39.9745,39.9826,39.9256,39.9745,41900.0
2008-01-15 14:30:00,49.06,49.06,48.97,49.03,18500.0,39.9745,39.9745,39.9011,39.95,18500.0
2008-01-15 14:35:00,49.01,49.03,48.95,48.99,51900.0,39.9337,39.95,39.8848,39.9174,51900.0
2008-01-15 14:40:00,48.98,49.05,48.89,48.95,12100.0,39.9093,39.9663,39.8359,39.8848,12100.0
2008-01-15 14:45:00,48.95,48.97,48.85,48.87,12300.0,39.8848,39.9011,39.8033,39.8196,12300.0
2008-01-15 14:50:00,48.88,48.98,48.86,48.88,8000.0,39.8278,39.9093,39.8115,39.8278,8000.0
2008-01-15 14:55:00,48.88,48.92,48.73,48.79,16200.0,39.8278,39.8604,39.7056,39.7545,16200.0
2008-01-15 15:00:00,48.77,48.8,48.68,48.78,18400.0,39.7382,39.7626,39.6648,39.7463,18400.0
2008-01-15 15:05:00,48.79,48.85,48.79,48.85,11500.0,39.7545,39.8033,39.7545,39.8033,11500.0
2008-01-15 15:10:00,48.84,48.88,48.76,48.83,31700.0,39.7952,39.8278,39.73,39.787,31700.0
2008-01-15 15:15:00,48.81,48.85,48.77,48.8,9700.0,39.7708,39.8033,39.7382,39.7626,9700.0
2008-01-15 15:20:00,48.78,48.93,48.76,48.89,13200.0,39.7463,39.8685,39.73,39.8359,13200.0
2008-01-15 15:25:00,48.92,49.21,48.91,49.17,23600.0,39.8604,40.0967,39.8522,40.0641,23600.0
2008-01-15 15:30:00,49.17,49.24,49.08,49.24,23700.0,40.0641,40.1211,39.9907,40.1211,23700.0
2008-01-15 15:35:00,49.25,49.34,49.13,49.13,24300.0,40.1293,40.2026,40.0315,40.0315,24300.0
2008-01-15 15:40:00,49.12,49.16,49.02,49.13,35500.0,40.0233,40.0559,39.9419,40.0315,35500.0
2008-01-15 15:45:00,49.1,49.11,48.99,49.02,34400.0,40.007,40.0152,39.9174,39.9419,34400.0
2008-01-15 15:50:00,49.01,49.06,48.94,48.95,55100.0,39.9337,39.9745,39.8767,39.8848,55100.0
2008-01-15 15:55:00,48.94,48.95,48.77,48.79,88000.0,39.8767,39.8848,39.7382,39.7545,88000.0
2008-01-16 09:30:00,48.42,48.75,48.42,48.71,18900.0,39.453,39.7219,39.453,39.6893,18900.0
2008-01-16 09:35:00,48.66,48.79,48.61,48.79,12500.0,39.6485,39.7545,39.6078,39.7545,12500.0
2008-01-16 09:40:00,48.77,49.05,48.7,48.95,9900.0,39.7382,39.9663,39.6811,39.8848,9900.0
2008-01-16 09:45:00,48.93,48.94,48.7,48.89,70100.0,39.8685,39.8767,39.6811,39.8359,70100.0
2008-01-16 09:50:00,48.92,48.96,48.83,48.87,14600.0,39.8604,39.893,39.787,39.8196,14600.0
2008-01-16 09:55:00,48.87,48.88,48.55,48.55,13400.0,39.8196,39.8278,39.5589,39.5589,13400.0
2008-01-16 10:00:00,48.55,48.75,48.55,48.7,19400.0,39.5589,39.7219,39.5589,39.6811,19400.0
2008-01-16 10:05:00,48.7,48.87,48.7,48.83,21000.0,39.6811,39.8196,39.6811,39.787,21000.0
2008-01-16 10:10:00,48.83,48.84,48.62,48.62,22400.0,39.787,39.7952,39.6159,39.6159,22400.0
2008-01-16 10:15:00,48.62,48.71,48.58,48.67,72000.0,39.6159,39.6893,39.5833,39.6567,72000.0
2008-01-16 10:20:00,48.7,48.7,48.57,48.61,23200.0,39.6811,39.6811,39.5752,39.6078,23200.0
2008-01-16 10:25:00,48.61,48.64,48.49,48.53,14500.0,39.6078,39.6322,39.51,39.5426,14500.0
2008-01-16 10:30:00,48.54,48.72,48.51,48.72,16200.0,39.5508,39.6974,39.5263,39.6974,16200.0
2008-01-16 10:35:00,48.7,48.72,48.41,48.41,12300.0,39.6811,39.6974,39.4448,39.4448,12300.0
2008-01-16 10:40:00,48.43,48.45,48.18,48.29,27500.0,39.4611,39.4774,39.2574,39.3471,27500.0
2008-01-16 10:45:00,48.29,48.29,48.11,48.12,11400.0,39.3471,39.3471,39.2004,39.2085,11400.0
2008-01-16 10:50:00,48.15,48.16,48.05,48.13,16900.0,39.233,39.2411,39.1515,39.2167,16900.0
2008-01-16 10:55:00,48.14,48.25,48.08,48.22,20700.0,39.2248,39.3145,39.1759,39.29,20700.0
2008-01-16 11:00:00,48.2,48.47,48.2,48.47,16300.0,39.2737,39.4937,39.2737,39.4937,16300.0
2008-01-16 11:05:00,48.47,48.72,48.46,48.72,16400.0,39.4937,39.6974,39.4856,39.6974,16400.0
2008-01-16 11:10:00,48.71,48.72,48.63,48.67,9500.0,39.6893,39.6974,39.6241,39.6567,9500.0
2008-01-16 11:15:00,48.67,48.7,48.64,48.69,9100.0,39.6567,39.6811,39.6322,39.673,9100.0
2008-01-16 11:20:00,48.7,48.79,48.67,48.7,17900.0,39.6811,39.7545,39.6567,39.6811,17900.0
2008-01-16 11:25:00,48.7,48.82,48.61,48.66,32100.0,39.6811,39.7789,39.6078,39.6485,32100.0
2008-01-16 11:30:00,48.66,48.72,48.6,48.69,9200.0,39.6485,39.6974,39.5996,39.673,9200.0
2008-01-16 11:35:00,48.68,48.68,48.49,48.49,7100.0,39.6648,39.6648,39.51,39.51,7100.0
2008-01-16 11:40:00,48.48,48.48,48.27,48.33,14600.0,39.5019,39.5019,39.3308,39.3796,14600.0
2008-01-16 11:45:00,48.32,48.45,48.32,48.45,10000.0,39.3715,39.4774,39.3715,39.4774,10000.0
2008-01-16 11:50:00,48.47,48.8,48.47,48.79,18200.0,39.4937,39.7626,39.4937,39.7545,18200.0
2008-01-16 11:55:00,48.82,48.82,48.67,48.72,17900.0,39.7789,39.7789,39.6567,39.6974,17900.0
2008-01-16 12:00:00,48.74,48.91,48.59,48.61,22300.0,39.7137,39.8522,39.5915,39.6078,22300.0
2008-01-16 12:05:00,48.58,48.75,48.58,48.7,14000.0,39.5833,39.7219,39.5833,39.6811,14000.0
2008-01-16 12:10:00,48.7,48.7,48.56,48.61,10400.0,39.6811,39.6811,39.567,39.6078,10400.0
2008-01-16 12:15:00,48.59,48.63,48.52,48.52,8700.0,39.5915,39.6241,39.5345,39.5345,8700.0
2008-01-16 12:20:00,48.51,48.57,48.44,48.54,14800.0,39.5263,39.5752,39.4693,39.5508,14800.0
2008-01-16 12:25:00,48.55,48.58,48.39,48.55,27200.0,39.5589,39.5833,39.4285,39.5589,27200.0
2008-01-16 12:30:00,48.55,48.68,48.52,48.6,12400.0,39.5589,39.6648,39.5345,39.5996,12400.0
2008-01-16 12:35:00,48.63,48.68,48.46,48.57,21700.0,39.6241,39.6648,39.4856,39.5752,21700.0
2008-01-16 12:40:00,48.59,48.72,48.57,48.71,10500.0,39.5915,39.6974,39.5752,39.6893,10500.0
2008-01-16 12:45:00,48.72,48.78,48.65,48.66,8900.0,39.6974,39.7463,39.6404,39.6485,8900.0
2008-01-16 12:50:00,48.65,48.68,48.46,48.48,8100.0,39.6404,39.6648,39.4856,39.5019,8100.0
2008-01-16 12:55:00,48.45,48.47,48.34,48.45,13900.0,39.4774,39.4937,39.3878,39.4774,13900.0
2008-01-16 13:00:00,48.45,48.54,48.44,48.47,6400.0,39.4774,39.5508,39.4693,39.4937,6400.0
2008-01-16 13:05:00,48.47,48.57,48.45,48.5,22700.0,39.4937,39.5752,39.4774,39.5182,22700.0
2008-01-16 13:10:00,48.5,48.62,48.5,48.61,21700.0,39.5182,39.6159,39.5182,39.6078,21700.0
2008-01-16 13:15:00,48.59,48.62,48.48,48.51,29400.0,39.5915,39.6159,39.5019,39.5263,29400.0
2008-01-16 13:20:00,48.48,48.6,48.44,48.6,21600.0,39.5019,39.5996,39.4693,39.5996,21600.0
2008-01-16 13:25:00,48.59,48.59,48.39,48.39,12000.0,39.5915,39.5915,39.4285,39.4285,12000.0
2008-01-16 13:30:00,48.4,48.53,48.39,48.52,15200.0,39.4367,39.5426,39.4285,39.5345,15200.0
2008-01-16 13:35:00,48.55,48.67,48.51,48.6,22600.0,39.5589,39.6567,39.5263,39.5996,22600.0
2008-01-16 13:40:00,48.61,48.67,48.57,48.63,14300.0,39.6078,39.6567,39.5752,39.6241,14300.0
2008-01-16 13:45:00,48.65,48.69,48.57,48.58,24500.0,39.6404,39.673,39.5752,39.5833,24500.0
2008-01-16 13:50:00,48.59,48.69,48.55,48.61,33400.0,39.5915,39.673,39.5589,39.6078,33400.0
2008-01-16 13:55:00,48.61,48.65,48.54,48.61,22500.0,39.6078,39.6404,39.5508,39.6078,22500.0
2008-01-16 14:00:00,48.63,48.77,48.44,48.77,35800.0,39.6241,39.7382,39.4693,39.7382,35800.0
2008-01-16 14:05:00,48.78,48.84,48.72,48.84,23900.0,39.7463,39.7952,39.6974,39.7952,23900.0
2008-01-16 14:10:00,48.84,48.93,48.81,48.9,18500.0,39.7952,39.8685,39.7708,39.8441,18500.0
2008-01-16 14:15:00,48.9,48.96,48.75,48.81,18200.0,39.8441,39.893,39.7219,39.7708,18200.0
2008-01-16 14:20:00,48.79,48.9,48.73,48.75,15100.0,39.7545,39.8441,39.7056,39.7219,15100.0
2008-01-16 14:25:00,48.77,49.13,48.67,49.12,23000.0,39.7382,40.0315,39.6567,40.0233,23000.0
2008-01-16 14:30:00,49.15,49.25,49.11,49.17,17200.0,40.0478,40.1293,40.0152,40.0641,17200.0
2008-01-16 14:35:00,49.19,49.3,49.12,49.28,20800.0,40.0804,40.17,40.0233,40.1537,20800.0
2008-01-16 14:40:00,49.28,49.35,49.21,49.3,17100.0,40.1537,40.2107,40.0967,40.17,17100.0
2008-01-16 14:45:00,49.32,49.33,49.14,49.17,26700.0,40.1863,40.1945,40.0396,40.0641,26700.0
2008-01-16 14:50:00,49.17,49.17,49.08,49.16,16300.0,40.0641,40.0641,39.9907,40.0559,16300.0
2008-01-16 14:55:00,49.15,49.15,48.97,48.97,19900.0,40.0478,40.0478,39.9011,39.9011,19900.0
2008-01-16 15:00:00,48.99,49.1,48.97,49.0,24400.0,39.9174,40.007,39.9011,39.9256,24400.0
2008-01-16 15:05:00,49.01,49.09,48.92,49.08,19400.0,39.9337,39.9989,39.8604,39.9907,19400.0
2008-01-16 15:10:00,49.09,49.13,48.97,49.01,23100.0,39.9989,40.0315,39.9011,39.9337,23100.0
2008-01-16 15:15:00,49.01,49.23,49.0,49.16,25000.0,39.9337,40.113,39.9256,40.0559,25000.0
2008-01-16 15:20:00,49.16,49.21,48.91,48.99,21600.0,40.0559,40.0967,39.8522,39.9174,21600.0
2008-01-16 15:25:00,48.99,49.13,48.9,49.13,27700.0,39.9174,40.0315,39.8441,40.0315,27700.0
2008-01-16 15:30:00,49.13,49.23,49.11,49.16,28200.0,40.0315,40.113,40.0152,40.0559,28200.0
2008-01-16 15:35:00,49.17,49.19,48.81,48.85,33900.0,40.0641,40.0804,39.7708,39.8033,33900.0
2008-01-16 15:40:00,48.83,48.93,48.73,48.76,33200.0,39.787,39.8685,39.7056,39.73,33200.0
2008-01-16 15:45:00,48.79,48.9,48.73,48.77,29800.0,39.7545,39.8441,39.7056,39.7382,29800.0
2008-01-16 15:50:00,48.78,48.89,48.77,48.77,42400.0,39.7463,39.8359,39.7382,39.7382,42400.0
2008-01-16 15:55:00,48.76,48.77,48.65,48.67,43300.0,39.73,39.7382,39.6404,39.6567,43300.0
2008-01-17 09:30:00,48.94,48.94,48.52,48.52,11800.0,39.8767,39.8767,39.5345,39.5345,11800.0
2008-01-17 09:35:00,48.51,48.54,48.13,48.47,13400.0,39.5263,39.5508,39.2167,39.4937,13400.0
2008-01-17 09:40:00,48.46,48.95,48.45,48.92,10200.0,39.4856,39.8848,39.4774,39.8604,10200.0
2008-01-17 09:45:00,48.92,49.02,48.73,49.02,8400.0,39.8604,39.9419,39.7056,39.9419,8400.0
2008-01-17 09:50:00,49.03,49.23,48.99,49.08,6800.0,39.95,40.113,39.9174,39.9907,6800.0
2008-01-17 09:55:00,49.06,49.16,49.0,49.16,5200.0,39.9745,40.0559,39.9256,40.0559,5200.0
2008-01-17 10:00:00,49.15,49.17,48.4,48.48,25500.0,40.0478,40.0641,39.4367,39.5019,25500.0
2008-01-17 10:05:00,48.48,48.76,48.48,48.59,10900.0,39.5019,39.73,39.5019,39.5915,10900.0
2008-01-17 10:10:00,48.59,48.6,48.32,48.41,12600.0,39.5915,39.5996,39.3715,39.4448,12600.0
2008-01-17 10:15:00,48.39,48.41,48.15,48.15,11100.0,39.4285,39.4448,39.233,39.233,11100.0
2008-01-17 10:20:00,48.12,48.35,48.07,48.34,8300.0,39.2085,39.3959,39.1678,39.3878,8300.0
2008-01-17 10:25:00,48.35,48.4,48.22,48.27,12700.0,39.3959,39.4367,39.29,39.3308,12700.0
2008-01-17 10:30:00,48.28,48.28,48.05,48.07,15200.0,39.3389,39.3389,39.1515,39.1678,15200.0
2008-01-17 10:35:00,48.07,48.24,48.02,48.21,20300.0,39.1678,39.3063,39.1271,39.2819,20300.0
2008-01-17 10:40:00,48.19,48.43,48.14,48.43,30700.0,39.2656,39.4611,39.2248,39.4611,30700.0
2008-01-17 10:45:00,48.45,48.63,48.42,48.63,13300.0,39.4774,39.6241,39.453,39.6241,13300.0
2008-01-17 10:50:00,48.62,48.62,48.42,48.48,18800.0,39.6159,39.6159,39.453,39.5019,18800.0
2008-01-17 10:55:00,48.47,48.74,48.46,48.65,25600.0,39.4937,39.7137,39.4856,39.6404,25600.0
2008-01-17 11:00:00,48.64,48.73,48.58,48.61,9800.0,39.6322,39.7056,39.5833,39.6078,9800.0
2008-01-17 11:05:00,48.63,48.72,48.57,48.63,8300.0,39.6241,39.6974,39.5752,39.6241,8300.0
2008-01-17 11:10:00,48.66,48.66,48.54,48.58,9600.0,39.6485,39.6485,39.5508,39.5833,9600.0
2008-01-17 11:15:00,48.56,48.59,48.34,48.42,10200.0,39.567,39.5915,39.3878,39.453,10200.0
2008-01-17 11:20:00,48.44,48.44,48.23,48.31,10700.0,39.4693,39.4693,39.2982,39.3633,10700.0
2008-01-17 11:25:00,48.27,48.38,48.27,48.3,12900.0,39.3308,39.4204,39.3308,39.3552,12900.0
2008-01-17 11:30:00,48.32,48.36,48.23,48.27,9400.0,39.3715,39.4041,39.2982,39.3308,9400.0
2008-01-17 11:35:00,48.28,48.37,48.16,48.16,10600.0,39.3389,39.4122,39.2411,39.2411,10600.0
2008-01-17 11:40:00,48.17,48.17,48.0,48.0,28100.0,39.2493,39.2493,39.1108,39.1108,28100.0
2008-01-17 11:45:00,48.0,48.04,47.95,47.96,12700.0,39.1108,39.1433,39.07,39.0782,12700.0
2008-01-17 11:50:00,48.0,48.01,47.86,47.88,14700.0,39.1108,39.1189,38.9967,39.013,14700.0
2008-01-17 11:55:00,47.86,47.94,47.83,47.89,22600.0,38.9967,39.0619,38.9722,39.0211,22600.0
2008-01-17 12:00:00,47.86,47.92,47.8,47.8,20500.0,38.9967,39.0456,38.9478,38.9478,20500.0
2008-01-17 12:05:00,47.81,47.83,47.65,47.66,23200.0,38.9559,38.9722,38.8256,38.8337,23200.0
2008-01-17 12:10:00,47.65,47.88,47.61,47.88,22500.0,38.8256,39.013,38.793,39.013,22500.0
2008-01-17 12:15:00,47.88,48.3,47.87,48.3,41600.0,39.013,39.3552,39.0048,39.3552,41600.0
2008-01-17 12:20:00,48.31,48.33,47.91,47.93,18400.0,39.3633,39.3796,39.0374,39.0537,18400.0
2008-01-17 12:25:00,47.92,48.13,47.9,48.13,11700.0,39.0456,39.2167,39.0293,39.2167,11700.0
2008-01-17 12:30:00,48.13,48.34,48.11,48.24,17000.0,39.2167,39.3878,39.2004,39.3063,17000.0
2008-01-17 12:35:00,48.22,48.26,48.18,48.25,11000.0,39.29,39.3226,39.2574,39.3145,11000.0
2008-01-17 12:40:00,48.24,48.27,48.07,48.07,13000.0,39.3063,39.3308,39.1678,39.1678,13000.0
2008-01-17 12:45:00,48.06,48.18,48.06,48.14,12500.0,39.1596,39.2574,39.1596,39.2248,12500.0
2008-01-17 12:50:00,48.14,48.17,47.99,47.99,8000.0,39.2248,39.2493,39.1026,39.1026,8000.0
2008-01-17 12:55:00,47.99,47.99,47.85,47.86,16800.0,39.1026,39.1026,38.9885,38.9967,16800.0
2008-01-17 13:00:00,47.86,47.87,47.7,47.72,18800.0,38.9967,39.0048,38.8663,38.8826,18800.0
2008-01-17 13:05:00,47.72,47.81,47.72,47.81,14500.0,38.8826,38.9559,38.8826,38.9559,14500.0
2008-01-17 13:10:00,47.81,47.96,47.75,47.95,13600.0,38.9559,39.0782,38.9071,39.07,13600.0
2008-01-17 13:15:00,47.97,48.03,47.85,47.91,18800.0,39.0863,39.1352,38.9885,39.0374,18800.0
2008-01-17 13:20:00,47.89,47.89,47.76,47.85,19000.0,39.0211,39.0211,38.9152,38.9885,19000.0
2008-01-17 13:25:00,47.85,47.93,47.84,47.91,14300.0,38.9885,39.0537,38.9804,39.0374,14300.0
2008-01-17 13:30:00,47.92,48.03,47.92,48.01,38900.0,39.0456,39.1352,39.0456,39.1189,38900.0
2008-01-17 13:35:00,48.0,48.12,47.97,48.11,9000.0,39.1108,39.2085,39.0863,39.2004,9000.0
2008-01-17 13:40:00,48.11,48.18,48.02,48.02,13800.0,39.2004,39.2574,39.1271,39.1271,13800.0
2008-01-17 13:45:00,48.0,48.01,47.78,47.94,35000.0,39.1108,39.1189,38.9315,39.0619,35000.0
2008-01-17 13:50:00,47.95,47.96,47.86,47.9,11300.0,39.07,39.0782,38.9967,39.0293,11300.0
2008-01-17 13:55:00,47.89,48.0,47.79,48.0,16300.0,39.0211,39.1108,38.9396,39.1108,16300.0
2008-01-17 14:00:00,47.99,48.09,47.94,48.0,24600.0,39.1026,39.1841,39.0619,39.1108,24600.0
2008-01-17 14:05:00,47.96,48.08,47.93,47.94,15700.0,39.0782,39.1759,39.0537,39.0619,15700.0
2008-01-17 14:10:00,47.93,47.97,47.87,47.87,26100.0,39.0537,39.0863,39.0048,39.0048,26100.0
2008-01-17 14:15:00,47.86,47.96,47.83,47.93,18400.0,38.9967,39.0782,38.9722,39.0537,18400.0
2008-01-17 14:20:00,47.95,47.96,47.87,47.96,17900.0,39.07,39.0782,39.0048,39.0782,17900.0
2008-01-17 14:25:00,47.97,47.99,47.75,47.79,25000.0,39.0863,39.1026,38.9071,38.9396,25000.0
2008-01-17 14:30:00,47.77,47.86,47.67,47.75,69100.0,38.9234,38.9967,38.8419,38.9071,69100.0
2008-01-17 14:35:00,47.73,47.73,47.54,47.58,44900.0,38.8908,38.8908,38.7359,38.7685,44900.0
2008-01-17 14:40:00,47.6,47.7,47.56,47.68,36800.0,38.7848,38.8663,38.7522,38.85,36800.0
2008-01-17 14:45:00,47.69,47.88,47.67,47.78,25100.0,38.8582,39.013,38.8419,38.9315,25100.0
2008-01-17 14:50:00,47.79,47.83,47.7,47.72,37400.0,38.9396,38.9722,38.8663,38.8826,37400.0
2008-01-17 14:55:00,47.73,47.81,47.62,47.64,29900.0,38.8908,38.9559,38.8011,38.8174,29900.0
2008-01-17 15:00:00,47.64,47.65,47.5,47.56,35900.0,38.8174,38.8256,38.7034,38.7522,35900.0
2008-01-17 15:05:00,47.58,47.85,47.56,47.8,43900.0,38.7685,38.9885,38.7522,38.9478,43900.0
2008-01-17 15:10:00,47.8,47.88,47.71,47.74,37500.0,38.9478,39.013,38.8745,38.8989,37500.0
2008-01-17 15:15:00,47.75,47.82,47.69,47.76,54400.0,38.9071,38.9641,38.8582,38.9152,54400.0
2008-01-17 15:20:00,47.73,47.74,47.5,47.65,66300.0,38.8908,38.8989,38.7034,38.8256,66300.0
2008-01-17 15:25:00,47.64,47.65,47.47,47.48,31600.0,38.8174,38.8256,38.6789,38.6871,31600.0
2008-01-17 15:30:00,47.48,47.53,47.38,47.51,38800.0,38.6871,38.7278,38.6056,38.7115,38800.0
2008-01-17 15:35:00,47.51,47.6,47.43,47.45,34900.0,38.7115,38.7848,38.6463,38.6626,34900.0
2008-01-17 15:40:00,47.46,47.53,47.3,47.3,29100.0,38.6708,38.7278,38.5404,38.5404,29100.0
2008-01-17 15:45:00,47.29,47.3,47.1,47.16,47500.0,38.5322,38.5404,38.3774,38.4263,47500.0
2008-01-17 15:50:00,47.16,47.24,47.11,47.13,58100.0,38.4263,38.4915,38.3856,38.4019,58100.0
2008-01-17 15:55:00,47.12,47.13,47.03,47.07,88900.0,38.3937,38.4019,38.3204,38.353,88900.0
2008-01-18 09:30:00,47.45,47.64,47.26,47.59,155200.0,38.6626,38.8174,38.5078,38.7767,155200.0
2008-01-18 09:35:00,47.65,47.97,47.59,47.87,12200.0,38.8256,39.0863,38.7767,39.0048,12200.0
2008-01-18 09:40:00,47.94,48.1,47.73,48.0,27700.0,39.0619,39.1922,38.8908,39.1108,27700.0
2008-01-18 09:45:00,47.97,48.09,47.77,47.83,15900.0,39.0863,39.1841,38.9234,38.9722,15900.0
2008-01-18 09:50:00,47.83,47.83,47.58,47.58,36400.0,38.9722,38.9722,38.7685,38.7685,36400.0
2008-01-18 09:55:00,47.57,47.65,47.41,47.54,12300.0,38.7604,38.8256,38.63,38.7359,12300.0
2008-01-18 10:00:00,47.62,47.78,47.44,47.6,19000.0,38.8011,38.9315,38.6545,38.7848,19000.0
2008-01-18 10:05:00,47.56,47.81,47.56,47.81,13200.0,38.7522,38.9559,38.7522,38.9559,13200.0
2008-01-18 10:10:00,47.84,48.17,47.78,48.11,16900.0,38.9804,39.2493,38.9315,39.2004,16900.0
2008-01-18 10:15:00,48.17,48.17,47.82,47.9,10500.0,39.2493,39.2493,38.9641,39.0293,10500.0
2008-01-18 10:20:00,47.87,48.11,47.85,48.05,11100.0,39.0048,39.2004,38.9885,39.1515,11100.0
2008-01-18 10:25:00,48.07,48.07,47.95,48.02,10500.0,39.1678,39.1678,39.07,39.1271,10500.0
2008-01-18 10:30:00,48.03,48.05,47.96,47.98,9800.0,39.1352,39.1515,39.0782,39.0945,9800.0
2008-01-18 10:35:00,47.98,48.0,47.79,47.79,11400.0,39.0945,39.1108,38.9396,38.9396,11400.0
2008-01-18 10:40:00,47.8,47.9,47.72,47.72,11600.0,38.9478,39.0293,38.8826,38.8826,11600.0
2008-01-18 10:45:00,47.72,47.79,47.63,47.66,11200.0,38.8826,38.9396,38.8093,38.8337,11200.0
2008-01-18 10:50:00,47.67,47.8,47.57,47.65,12500.0,38.8419,38.9478,38.7604,38.8256,12500.0
2008-01-18 10:55:00,47.65,47.76,47.55,47.64,7100.0,38.8256,38.9152,38.7441,38.8174,7100.0
2008-01-18 11:00:00,47.65,47.74,47.58,47.74,9500.0,38.8256,38.8989,38.7685,38.8989,9500.0
2008-01-18 11:05:00,47.7,47.7,47.4,47.42,6200.0,38.8663,38.8663,38.6219,38.6382,6200.0
2008-01-18 11:10:00,47.41,47.56,47.38,47.41,5000.0,38.63,38.7522,38.6056,38.63,5000.0
2008-01-18 11:15:00,47.37,47.41,47.26,47.38,25000.0,38.5974,38.63,38.5078,38.6056,25000.0
2008-01-18 11:20:00,47.32,47.35,47.1,47.24,11400.0,38.5567,38.5811,38.3774,38.4915,11400.0
2008-01-18 11:25:00,47.24,47.44,47.24,47.4,13000.0,38.4915,38.6545,38.4915,38.6219,13000.0
2008-01-18 11:30:00,47.41,47.48,47.4,47.4,13300.0,38.63,38.6871,38.6219,38.6219,13300.0
2008-01-18 11:35:00,47.41,47.51,47.29,47.4,13400.0,38.63,38.7115,38.5322,38.6219,13400.0
2008-01-18 11:40:00,47.4,47.43,47.25,47.25,22900.0,38.6219,38.6463,38.4997,38.4997,22900.0
2008-01-18 11:45:00,47.3,47.41,47.24,47.34,26200.0,38.5404,38.63,38.4915,38.573,26200.0
2008-01-18 11:50:00,47.35,47.4,47.27,47.31,17400.0,38.5811,38.6219,38.5159,38.5485,17400.0
2008-01-18 11:55:00,47.3,47.3,47.15,47.26,23800.0,38.5404,38.5404,38.4182,38.5078,23800.0
2008-01-18 12:00:00,47.28,47.56,47.28,47.5,12700.0,38.5241,38.7522,38.5241,38.7034,12700.0
2008-01-18 12:05:00,47.54,47.54,47.33,47.45,11000.0,38.7359,38.7359,38.5648,38.6626,11000.0
2008-01-18 12:10:00,47.45,47.56,47.4,47.47,12800.0,38.6626,38.7522,38.6219,38.6789,12800.0
2008-01-18 12:15:00,47.46,47.59,47.42,47.49,11200.0,38.6708,38.7767,38.6382,38.6952,11200.0
2008-01-18 12:20:00,47.5,47.63,47.38,47.59,14600.0,38.7034,38.8093,38.6056,38.7767,14600.0
2008-01-18 12:25:00,47.6,47.81,47.56,47.8,14900.0,38.7848,38.9559,38.7522,38.9478,14900.0
2008-01-18 12:30:00,47.8,47.85,47.67,47.67,46100.0,38.9478,38.9885,38.8419,38.8419,46100.0
2008-01-18 12:35:00,47.66,47.71,47.36,47.38,18000.0,38.8337,38.8745,38.5893,38.6056,18000.0
2008-01-18 12:40:00,47.41,47.46,47.3,47.3,19000.0,38.63,38.6708,38.5404,38.5404,19000.0
2008-01-18 12:45:00,47.32,47.51,47.32,47.5,9700.0,38.5567,38.7115,38.5567,38.7034,9700.0
2008-01-18 12:50:00,47.52,47.53,47.35,47.38,11900.0,38.7196,38.7278,38.5811,38.6056,11900.0
2008-01-18 12:55:00,47.39,47.46,47.35,47.41,17500.0,38.6137,38.6708,38.5811,38.63,17500.0
2008-01-18 13:00:00,47.4,47.56,47.35,47.56,12100.0,38.6219,38.7522,38.5811,38.7522,12100.0
2008-01-18 13:05:00,47.56,47.64,47.37,47.37,13500.0,38.7522,38.8174,38.5974,38.5974,13500.0
2008-01-18 13:10:00,47.38,47.41,47.33,47.33,10400.0,38.6056,38.63,38.5648,38.5648,10400.0
2008-01-18 13:15:00,47.33,47.33,47.12,47.16,22200.0,38.5648,38.5648,38.3937,38.4263,22200.0
2008-01-18 13:20:00,47.15,47.2,46.95,47.18,28000.0,38.4182,38.4589,38.2552,38.4426,28000.0
2008-01-18 13:25:00,47.17,47.24,47.17,47.22,8200.0,38.4345,38.4915,38.4345,38.4752,8200.0
2008-01-18 13:30:00,47.22,47.49,47.22,47.36,13400.0,38.4752,38.6952,38.4752,38.5893,13400.0
2008-01-18 13:35:00,47.37,47.4,47.28,47.32,12800.0,38.5974,38.6219,38.5241,38.5567,12800.0
2008-01-18 13:40:00,47.32,47.45,47.27,47.35,11500.0,38.5567,38.6626,38.5159,38.5811,11500.0
2008-01-18 13:45:00,47.34,47.6,47.3,47.47,15500.0,38.573,38.7848,38.5404,38.6789,15500.0
2008-01-18 13:50:00,47.48,47.54,47.27,47.3,11600.0,38.6871,38.7359,38.5159,38.5404,11600.0
2008-01-18 13:55:00,47.34,47.47,47.28,47.37,7600.0,38.573,38.6789,38.5241,38.5974,7600.0
2008-01-18 14:00:00,47.34,47.51,47.34,47.38,7600.0,38.573,38.7115,38.573,38.6056,7600.0
2008-01-18 14:05:00,47.38,47.6,47.3,47.53,46600.0,38.6056,38.7848,38.5404,38.7278,46600.0
2008-01-18 14:10:00,47.52,47.64,47.44,47.6,13500.0,38.7196,38.8174,38.6545,38.7848,13500.0
2008-01-18 14:15:00,47.59,47.79,47.53,47.61,28400.0,38.7767,38.9396,38.7278,38.793,28400.0
2008-01-18 14:20:00,47.6,47.6,47.35,47.39,8400.0,38.7848,38.7848,38.5811,38.6137,8400.0
2008-01-18 14:25:00,47.4,47.45,47.27,47.41,22600.0,38.6219,38.6626,38.5159,38.63,22600.0
2008-01-18 14:30:00,47.4,47.47,47.11,47.24,23400.0,38.6219,38.6789,38.3856,38.4915,23400.0
2008-01-18 14:35:00,47.22,47.35,47.19,47.3,15700.0,38.4752,38.5811,38.4508,38.5404,15700.0
2008-01-18 14:40:00,47.32,47.33,47.13,47.13,12900.0,38.5567,38.5648,38.4019,38.4019,12900.0
2008-01-18 14:45:00,47.15,47.29,47.15,47.24,69100.0,38.4182,38.5322,38.4182,38.4915,69100.0
2008-01-18 14:50:00,47.21,47.31,47.2,47.24,51400.0,38.4671,38.5485,38.4589,38.4915,51400.0
2008-01-18 14:55:00,47.25,47.45,47.23,47.45,20500.0,38.4997,38.6626,38.4834,38.6626,20500.0
2008-01-18 15:00:00,47.45,47.51,47.25,47.51,22400.0,38.6626,38.7115,38.4997,38.7115,22400.0
2008-01-18 15:05:00,47.5,47.77,47.47,47.77,28000.0,38.7034,38.9234,38.6789,38.9234,28000.0
2008-01-18 15:10:00,47.77,47.82,47.64,47.67,17300.0,38.9234,38.9641,38.8174,38.8419,17300.0
2008-01-18 15:15:00,47.66,47.93,47.62,47.74,34400.0,38.8337,39.0537,38.8011,38.8989,34400.0
2008-01-18 15:20:00,47.75,47.83,47.57,47.62,25700.0,38.9071,38.9722,38.7604,38.8011,25700.0
2008-01-18 15:25:00,47.62,47.65,47.47,47.54,16400.0,38.8011,38.8256,38.6789,38.7359,16400.0
2008-01-18 15:30:00,47.53,47.64,47.49,47.54,20100.0,38.7278,38.8174,38.6952,38.7359,20100.0
2008-01-18 15:35:00,47.52,47.56,47.38,47.46,25600.0,38.7196,38.7522,38.6056,38.6708,25600.0
2008-01-18 15:40:00,47.46,47.66,47.35,47.66,22500.0,38.6708,38.8337,38.5811,38.8337,22500.0
2008-01-18 15:45:00,47.67,47.89,47.59,47.86,37500.0,38.8419,39.0211,38.7767,38.9967,37500.0
2008-01-18 15:50:00,47.85,47.85,47.7,47.75,24600.0,38.9885,38.9885,38.8663,38.9071,24600.0
2008-01-18 15:55:00,47.75,47.79,47.71,47.76,50400.0,38.9071,38.9396,38.8745,38.9152,50400.0
2008-01-22 09:30:00,45.88,46.0,45.16,45.81,51900.0,37.3834,37.4811,36.7967,37.3263,51900.0
2008-01-22 09:35:00,45.82,46.0,45.64,45.66,25900.0,37.3345,37.4811,37.1878,37.2041,25900.0
2008-01-22 09:40:00,45.63,46.26,45.63,45.78,14700.0,37.1797,37.693,37.1797,37.3019,14700.0
2008-01-22 09:45:00,45.75,46.33,45.75,46.12,19200.0,37.2774,37.75,37.2774,37.5789,19200.0
2008-01-22 09:50:00,46.12,46.54,45.89,46.36,27100.0,37.5789,37.9211,37.3915,37.7745,27100.0
2008-01-22 09:55:00,46.38,46.57,45.85,46.09,17700.0,37.7908,37.9456,37.3589,37.5545,17700.0
2008-01-22 10:00:00,45.98,46.16,45.79,46.0,14800.0,37.4648,37.6115,37.31,37.4811,14800.0
2008-01-22 10:05:00,46.07,46.33,45.84,46.24,11300.0,37.5382,37.75,37.3508,37.6767,11300.0
2008-01-22 10:10:00,46.25,46.29,45.73,45.73,14900.0,37.6848,37.7174,37.2611,37.2611,14900.0
2008-01-22 10:15:00,45.72,46.02,45.65,45.94,25500.0,37.253,37.4974,37.196,37.4323,25500.0
2008-01-22 10:20:00,45.92,46.44,45.76,46.38,61300.0,37.416,37.8397,37.2856,37.7908,61300.0
2008-01-22 10:25:00,46.38,46.52,46.21,46.22,18600.0,37.7908,37.9048,37.6523,37.6604,18600.0
2008-01-22 10:30:00,46.22,46.23,45.88,46.16,23600.0,37.6604,37.6685,37.3834,37.6115,23600.0
2008-01-22 10:35:00,46.19,46.32,46.02,46.23,34000.0,37.636,37.7419,37.4974,37.6685,34000.0
2008-01-22 10:40:00,46.19,46.46,46.16,46.23,35000.0,37.636,37.856,37.6115,37.6685,35000.0
2008-01-22 10:45:00,46.18,46.45,46.08,46.26,35500.0,37.6278,37.8478,37.5463,37.693,35500.0
2008-01-22 10:50:00,46.26,46.61,46.21,46.51,33400.0,37.693,37.9782,37.6523,37.8967,33400.0
2008-01-22 10:55:00,46.51,46.52,46.28,46.28,33700.0,37.8967,37.9048,37.7093,37.7093,33700.0
2008-01-22 11:00:00,46.29,46.45,46.27,46.34,20700.0,37.7174,37.8478,37.7011,37.7582,20700.0
2008-01-22 11:05:00,46.36,46.57,46.36,46.55,40300.0,37.7745,37.9456,37.7745,37.9293,40300.0
2008-01-22 11:10:00,46.55,46.67,46.36,46.48,50500.0,37.9293,38.0271,37.7745,37.8722,50500.0
2008-01-22 11:15:00,46.5,46.5,46.26,46.46,46000.0,37.8885,37.8885,37.693,37.856,46000.0
2008-01-22 11:20:00,46.46,46.47,46.04,46.05,30600.0,37.856,37.8641,37.5137,37.5219,30600.0
2008-01-22 11:25:00,46.06,46.16,46.04,46.08,24800.0,37.53,37.6115,37.5137,37.5463,24800.0
2008-01-22 11:30:00,46.07,46.07,45.77,45.8,14100.0,37.5382,37.5382,37.2937,37.3182,14100.0
2008-01-22 11:35:00,45.79,46.17,45.79,45.96,28000.0,37.31,37.6197,37.31,37.4485,28000.0
2008-01-22 11:40:00,46.0,46.07,45.95,46.0,23900.0,37.4811,37.5382,37.4404,37.4811,23900.0
2008-01-22 11:45:00,45.97,46.15,45.9,45.99,25600.0,37.4567,37.6034,37.3997,37.473,25600.0
2008-01-22 11:50:00,46.0,46.12,45.93,45.94,17400.0,37.4811,37.5789,37.4241,37.4323,17400.0
2008-01-22 11:55:00,45.96,46.03,45.81,45.81,19100.0,37.4485,37.5056,37.3263,37.3263,19100.0
2008-01-22 12:00:00,45.82,46.0,45.78,45.96,21300.0,37.3345,37.4811,37.3019,37.4485,21300.0
2008-01-22 12:05:00,45.96,46.15,45.92,46.11,34700.0,37.4485,37.6034,37.416,37.5708,34700.0
2008-01-22 12:10:00,46.11,46.2,45.85,45.92,27500.0,37.5708,37.6441,37.3589,37.416,27500.0
2008-01-22 12:15:00,45.91,46.07,45.89,45.97,20600.0,37.4078,37.5382,37.3915,37.4567,20600.0
2008-01-22 12:20:00,45.92,46.0,45.81,45.95,15400.0,37.416,37.4811,37.3263,37.4404,15400.0
2008-01-22 12:25:00,45.96,46.03,45.82,45.93,22800.0,37.4485,37.5056,37.3345,37.4241,22800.0
2008-01-22 12:30:00,45.93,45.97,45.84,45.87,25500.0,37.4241,37.4567,37.3508,37.3752,25500.0
2008-01-22 12:35:00,45.86,45.97,45.85,45.95,46000.0,37.3671,37.4567,37.3589,37.4404,46000.0
2008-01-22 12:40:00,45.95,45.99,45.82,45.98,15200.0,37.4404,37.473,37.3345,37.4648,15200.0
2008-01-22 12:45:00,45.99,46.02,45.8,45.8,15100.0,37.473,37.4974,37.3182,37.3182,15100.0
2008-01-22 12:50:00,45.84,45.95,45.77,45.85,33100.0,37.3508,37.4404,37.2937,37.3589,33100.0
2008-01-22 12:55:00,45.83,46.03,45.79,45.91,68500.0,37.3426,37.5056,37.31,37.4078,68500.0
2008-01-22 13:00:00,45.93,46.08,45.88,45.94,28900.0,37.4241,37.5463,37.3834,37.4323,28900.0
2008-01-22 13:05:00,45.93,46.08,45.86,45.98,38700.0,37.4241,37.5463,37.3671,37.4648,38700.0
2008-01-22 13:10:00,45.97,46.11,45.8,45.8,46000.0,37.4567,37.5708,37.3182,37.3182,46000.0
2008-01-22 13:15:00,45.83,45.89,45.73,45.76,29900.0,37.3426,37.3915,37.2611,37.2856,29900.0
2008-01-22 13:20:00,45.75,46.0,45.74,45.89,19700.0,37.2774,37.4811,37.2693,37.3915,19700.0
2008-01-22 13:25:00,45.89,45.94,45.61,45.74,17500.0,37.3915,37.4323,37.1634,37.2693,17500.0
2008-01-22 13:30:00,45.75,45.78,45.54,45.56,15100.0,37.2774,37.3019,37.1063,37.1226,15100.0
2008-01-22 13:35:00,45.56,45.77,45.56,45.76,14900.0,37.1226,37.2937,37.1226,37.2856,14900.0
2008-01-22 13:40:00,45.81,45.9,45.64,45.73,16700.0,37.3263,37.3997,37.1878,37.2611,16700.0
2008-01-22 13:45:00,45.75,45.8,45.58,45.73,25000.0,37.2774,37.3182,37.1389,37.2611,25000.0
2008-01-22 13:50:00,45.75,45.76,45.59,45.69,28800.0,37.2774,37.2856,37.1471,37.2286,28800.0
2008-01-22 13:55:00,45.69,45.77,45.56,45.75,21500.0,37.2286,37.2937,37.1226,37.2774,21500.0
2008-01-22 14:00:00,45.79,45.85,45.66,45.71,27700.0,37.31,37.3589,37.2041,37.2448,27700.0
2008-01-22 14:05:00,45.71,45.71,45.58,45.58,14300.0,37.2448,37.2448,37.1389,37.1389,14300.0
2008-01-22 14:10:00,45.59,45.76,45.59,45.71,15500.0,37.1471,37.2856,37.1471,37.2448,15500.0
2008-01-22 14:15:00,45.71,45.94,45.71,45.94,13700.0,37.2448,37.4323,37.2448,37.4323,13700.0
2008-01-22 14:20:00,45.93,45.97,45.83,45.94,18400.0,37.4241,37.4567,37.3426,37.4323,18400.0
2008-01-22 14:25:00,45.94,46.04,45.72,45.73,25800.0,37.4323,37.5137,37.253,37.2611,25800.0
2008-01-22 14:30:00,45.74,45.78,45.59,45.68,23500.0,37.2693,37.3019,37.1471,37.2204,23500.0
2008-01-22 14:35:00,45.68,45.84,45.68,45.84,15000.0,37.2204,37.3508,37.2204,37.3508,15000.0
2008-01-22 14:40:00,45.86,45.87,45.69,45.82,49700.0,37.3671,37.3752,37.2286,37.3345,49700.0
2008-01-22 14:45:00,45.81,45.83,45.71,45.82,22100.0,37.3263,37.3426,37.2448,37.3345,22100.0
2008-01-22 14:50:00,45.82,45.82,45.64,45.7,28100.0,37.3345,37.3345,37.1878,37.2367,28100.0
2008-01-22 14:55:00,45.7,45.9,45.66,45.79,29100.0,37.2367,37.3997,37.2041,37.31,29100.0
2008-01-22 15:00:00,45.8,45.95,45.74,45.94,15000.0,37.3182,37.4404,37.2693,37.4323,15000.0
2008-01-22 15:05:00,45.94,46.13,45.84,46.07,24300.0,37.4323,37.5871,37.3508,37.5382,24300.0
2008-01-22 15:10:00,46.07,46.07,45.85,45.93,33800.0,37.5382,37.5382,37.3589,37.4241,33800.0
2008-01-22 15:15:00,45.96,46.03,45.89,45.93,19700.0,37.4485,37.5056,37.3915,37.4241,19700.0
2008-01-22 15:20:00,45.94,45.99,45.88,45.97,17000.0,37.4323,37.473,37.3834,37.4567,17000.0
2008-01-22 15:25:00,45.97,46.03,45.87,45.97,12200.0,37.4567,37.5056,37.3752,37.4567,12200.0
2008-01-22 15:30:00,45.98,46.16,45.98,46.14,29000.0,37.4648,37.6115,37.4648,37.5952,29000.0
2008-01-22 15:35:00,46.15,46.45,46.1,46.31,35300.0,37.6034,37.8478,37.5626,37.7337,35300.0
2008-01-22 15:40:00,46.32,46.33,46.11,46.14,20600.0,37.7419,37.75,37.5708,37.5952,20600.0
2008-01-22 15:45:00,46.33,46.33,46.09,46.2,12300.0,37.75,37.75,37.5545,37.6441,12300.0
2008-01-22 15:50:00,46.2,46.22,45.88,46.2,26700.0,37.6441,37.6604,37.3834,37.6441,26700.0
2008-01-22 15:55:00,45.9,46.2,45.78,45.82,49100.0,37.3997,37.6441,37.3019,37.3345,49100.0
2008-01-23 09:30:00,44.56,45.19,44.55,45.01,44500.0,36.3078,36.8211,36.2997,36.6745,44500.0
2008-01-23 09:35:00,45.01,45.1,44.84,45.02,35900.0,36.6745,36.7478,36.536,36.6826,35900.0
2008-01-23 09:40:00,45.02,45.02,44.64,44.76,32000.0,36.6826,36.6826,36.373,36.4708,32000.0
2008-01-23 09:45:00,44.75,44.93,44.75,44.9,35500.0,36.4626,36.6093,36.4626,36.5849,35500.0
2008-01-23 09:50:00,44.88,45.11,44.75,45.06,27000.0,36.5686,36.756,36.4626,36.7152,27000.0
2008-01-23 09:55:00,45.07,45.53,45.05,45.45,36900.0,36.7234,37.0982,36.7071,37.033,36900.0
2008-01-23 10:00:00,45.42,45.64,45.01,45.05,29300.0,37.0086,37.1878,36.6745,36.7071,29300.0
2008-01-23 10:05:00,45.02,45.15,44.94,45.04,25500.0,36.6826,36.7886,36.6174,36.6989,25500.0
2008-01-23 10:10:00,45.04,45.39,45.03,45.27,22100.0,36.6989,36.9841,36.6908,36.8863,22100.0
2008-01-23 10:15:00,45.27,45.5,45.14,45.44,27300.0,36.8863,37.0737,36.7804,37.0248,27300.0
2008-01-23 10:20:00,45.45,45.73,45.39,45.42,53400.0,37.033,37.2611,36.9841,37.0086,53400.0
2008-01-23 10:25:00,45.42,45.54,45.3,45.3,31700.0,37.0086,37.1063,36.9108,36.9108,31700.0
2008-01-23 10:30:00,45.3,45.33,45.12,45.13,19200.0,36.9108,36.9352,36.7641,36.7723,19200.0
2008-01-23 10:35:00,45.13,45.43,45.05,45.43,23100.0,36.7723,37.0167,36.7071,37.0167,23100.0
2008-01-23 10:40:00,45.47,45.48,45.01,45.1,24400.0,37.0493,37.0574,36.6745,36.7478,24400.0
2008-01-23 10:45:00,45.1,45.3,45.02,45.21,22400.0,36.7478,36.9108,36.6826,36.8374,22400.0
2008-01-23 10:50:00,45.24,45.29,45.01,45.04,24000.0,36.8619,36.9026,36.6745,36.6989,24000.0
2008-01-23 10:55:00,45.0,45.26,44.94,45.06,19500.0,36.6663,36.8782,36.6174,36.7152,19500.0
2008-01-23 11:00:00,45.1,45.17,45.02,45.17,15100.0,36.7478,36.8049,36.6826,36.8049,15100.0
2008-01-23 11:05:00,45.2,45.23,44.75,44.75,55200.0,36.8293,36.8537,36.4626,36.4626,55200.0
2008-01-23 11:10:00,44.76,45.0,44.75,44.84,27500.0,36.4708,36.6663,36.4626,36.536,27500.0
2008-01-23 11:15:00,44.8,44.96,44.77,44.88,21600.0,36.5034,36.6337,36.4789,36.5686,21600.0
2008-01-23 11:20:00,44.87,45.05,44.85,45.02,17100.0,36.5604,36.7071,36.5441,36.6826,17100.0
2008-01-23 11:25:00,45.06,45.06,44.73,44.75,20400.0,36.7152,36.7152,36.4463,36.4626,20400.0
2008-01-23 11:30:00,44.75,44.75,44.51,44.72,42200.0,36.4626,36.4626,36.2671,36.4382,42200.0
2008-01-23 11:35:00,44.73,44.79,44.53,44.75,41600.0,36.4463,36.4952,36.2834,36.4626,41600.0
2008-01-23 11:40:00,44.78,44.86,44.73,44.73,25100.0,36.4871,36.5523,36.4463,36.4463,25100.0
2008-01-23 11:45:00,44.72,44.72,44.49,44.57,20200.0,36.4382,36.4382,36.2508,36.316,20200.0
2008-01-23 11:50:00,44.54,44.69,44.5,44.57,29800.0,36.2915,36.4137,36.2589,36.316,29800.0
2008-01-23 11:55:00,44.61,44.78,44.56,44.57,19800.0,36.3486,36.4871,36.3078,36.316,19800.0
2008-01-23 12:00:00,44.58,44.63,44.4,44.4,38400.0,36.3241,36.3649,36.1774,36.1774,38400.0
2008-01-23 12:05:00,44.41,44.52,44.39,44.4,20300.0,36.1856,36.2752,36.1693,36.1774,20300.0
2008-01-23 12:10:00,44.4,44.51,44.29,44.46,21800.0,36.1774,36.2671,36.0878,36.2263,21800.0
2008-01-23 12:15:00,44.46,44.95,44.42,44.93,34100.0,36.2263,36.6256,36.1937,36.6093,34100.0
2008-01-23 12:20:00,44.93,44.93,44.69,44.75,22900.0,36.6093,36.6093,36.4137,36.4626,22900.0
2008-01-23 12:25:00,44.77,44.8,44.34,44.74,11100.0,36.4789,36.5034,36.1286,36.4545,11100.0
2008-01-23 12:30:00,44.75,44.77,44.49,44.49,18400.0,36.4626,36.4789,36.2508,36.2508,18400.0
2008-01-23 12:35:00,44.49,44.56,44.29,44.32,34200.0,36.2508,36.3078,36.0878,36.1123,34200.0
2008-01-23 12:40:00,44.33,44.54,44.33,44.38,27100.0,36.1204,36.2915,36.1204,36.1612,27100.0
2008-01-23 12:45:00,44.37,44.4,44.12,44.4,49500.0,36.153,36.1774,35.9493,36.1774,49500.0
2008-01-23 12:50:00,44.36,44.51,44.35,44.49,35700.0,36.1449,36.2671,36.1367,36.2508,35700.0
2008-01-23 12:55:00,44.49,44.52,44.4,44.47,19600.0,36.2508,36.2752,36.1774,36.2345,19600.0
2008-01-23 13:00:00,44.48,44.77,44.45,44.6,24000.0,36.2426,36.4789,36.2182,36.3404,24000.0
2008-01-23 13:05:00,44.6,44.72,44.55,44.56,13900.0,36.3404,36.4382,36.2997,36.3078,13900.0
2008-01-23 13:10:00,44.56,44.68,44.48,44.65,58000.0,36.3078,36.4056,36.2426,36.3812,58000.0
2008-01-23 13:15:00,44.64,44.91,44.61,44.88,40400.0,36.373,36.593,36.3486,36.5686,40400.0
2008-01-23 13:20:00,44.89,45.15,44.87,45.06,36800.0,36.5767,36.7886,36.5604,36.7152,36800.0
2008-01-23 13:25:00,45.05,45.19,45.02,45.12,41200.0,36.7071,36.8211,36.6826,36.7641,41200.0
2008-01-23 13:30:00,45.12,45.24,44.93,45.21,59400.0,36.7641,36.8619,36.6093,36.8374,59400.0
2008-01-23 13:35:00,45.21,45.31,45.2,45.25,24900.0,36.8374,36.9189,36.8293,36.87,24900.0
2008-01-23 13:40:00,45.27,45.41,45.09,45.22,31700.0,36.8863,37.0004,36.7397,36.8456,31700.0
2008-01-23 13:45:00,45.27,45.59,45.24,45.53,27600.0,36.8863,37.1471,36.8619,37.0982,27600.0
2008-01-23 13:50:00,45.55,45.58,45.4,45.41,25100.0,37.1145,37.1389,36.9923,37.0004,25100.0
2008-01-23 13:55:00,45.42,45.44,45.21,45.33,24400.0,37.0086,37.0248,36.8374,36.9352,24400.0
2008-01-23 14:00:00,45.33,45.34,45.21,45.29,18200.0,36.9352,36.9434,36.8374,36.9026,18200.0
2008-01-23 14:05:00,45.26,45.7,45.26,45.68,27900.0,36.8782,37.2367,36.8782,37.2204,27900.0
2008-01-23 14:10:00,45.65,45.73,45.45,45.7,20700.0,37.196,37.2611,37.033,37.2367,20700.0
2008-01-23 14:15:00,45.68,45.68,45.38,45.39,14000.0,37.2204,37.2204,36.976,36.9841,14000.0
2008-01-23 14:20:00,45.38,45.75,45.36,45.66,25500.0,36.976,37.2774,36.9597,37.2041,25500.0
2008-01-23 14:25:00,45.67,45.95,45.67,45.88,17100.0,37.2123,37.4404,37.2123,37.3834,17100.0
2008-01-23 14:30:00,45.89,45.89,45.61,45.67,21700.0,37.3915,37.3915,37.1634,37.2123,21700.0
2008-01-23 14:35:00,45.67,45.82,45.57,45.81,19000.0,37.2123,37.3345,37.1308,37.3263,19000.0
2008-01-23 14:40:00,45.83,45.83,45.55,45.59,22900.0,37.3426,37.3426,37.1145,37.1471,22900.0
2008-01-23 14:45:00,45.58,45.62,45.33,45.4,26000.0,37.1389,37.1715,36.9352,36.9923,26000.0
2008-01-23 14:50:00,45.4,45.52,45.25,45.26,34200.0,36.9923,37.09,36.87,36.8782,34200.0
2008-01-23 14:55:00,45.27,45.64,45.25,45.62,27800.0,36.8863,37.1878,36.87,37.1715,27800.0
2008-01-23 15:00:00,45.64,46.11,45.61,45.98,39400.0,37.1878,37.5708,37.1634,37.4648,39400.0
2008-01-23 15:05:00,45.95,46.08,45.75,46.04,29900.0,37.4404,37.5463,37.2774,37.5137,29900.0
2008-01-23 15:10:00,46.07,46.37,46.04,46.36,41800.0,37.5382,37.7826,37.5137,37.7745,41800.0
2008-01-23 15:15:00,46.37,46.39,46.17,46.22,28900.0,37.7826,37.7989,37.6197,37.6604,28900.0
2008-01-23 15:20:00,46.22,46.5,46.12,46.48,35400.0,37.6604,37.8885,37.5789,37.8722,35400.0
2008-01-23 15:25:00,46.48,46.64,46.33,46.6,26200.0,37.8722,38.0026,37.75,37.97,26200.0
2008-01-23 15:30:00,46.62,46.91,46.61,46.91,36400.0,37.9863,38.2226,37.9782,38.2226,36400.0
2008-01-23 15:35:00,46.89,47.05,46.81,46.9,31500.0,38.2063,38.3367,38.1411,38.2145,31500.0
2008-01-23 15:40:00,46.88,47.05,46.62,46.96,44500.0,38.1982,38.3367,37.9863,38.2634,44500.0
2008-01-23 15:45:00,46.7,47.0,46.66,46.98,23800.0,38.0515,38.2959,38.0189,38.2797,23800.0
2008-01-23 15:50:00,47.01,47.3,46.82,47.21,30900.0,38.3041,38.5404,38.1493,38.4671,30900.0
2008-01-23 15:55:00,47.21,47.41,46.92,47.37,37500.0,38.4671,38.63,38.2308,38.5974,37500.0
2008-01-24 09:30:00,47.58,47.82,47.47,47.67,26500.0,38.7685,38.9641,38.6789,38.8419,26500.0
2008-01-24 09:35:00,47.67,47.68,47.35,47.5,28100.0,38.8419,38.85,38.5811,38.7034,28100.0
2008-01-24 09:40:00,47.5,47.75,47.43,47.75,47700.0,38.7034,38.9071,38.6463,38.9071,47700.0
2008-01-24 09:45:00,47.75,47.91,47.44,47.46,42700.0,38.9071,39.0374,38.6545,38.6708,42700.0
2008-01-24 09:50:00,47.5,47.63,47.46,47.57,31800.0,38.7034,38.8093,38.6708,38.7604,31800.0
2008-01-24 09:55:00,47.55,47.57,47.3,47.41,32700.0,38.7441,38.7604,38.5404,38.63,32700.0
2008-01-24 10:00:00,47.41,47.58,47.21,47.39,26800.0,38.63,38.7685,38.4671,38.6137,26800.0
2008-01-24 10:05:00,47.38,47.44,47.12,47.18,19800.0,38.6056,38.6545,38.3937,38.4426,19800.0
2008-01-24 10:10:00,47.18,47.29,46.86,46.86,16700.0,38.4426,38.5322,38.1819,38.1819,16700.0
2008-01-24 10:15:00,46.86,47.11,46.85,47.01,20700.0,38.1819,38.3856,38.1737,38.3041,20700.0
2008-01-24 10:20:00,47.02,47.02,46.75,46.98,26300.0,38.3122,38.3122,38.0922,38.2797,26300.0
2008-01-24 10:25:00,47.0,47.15,46.92,46.96,14500.0,38.2959,38.4182,38.2308,38.2634,14500.0
2008-01-24 10:30:00,46.97,47.06,46.77,47.0,20800.0,38.2715,38.3448,38.1085,38.2959,20800.0
2008-01-24 10:35:00,47.0,47.23,46.87,47.16,11100.0,38.2959,38.4834,38.19,38.4263,11100.0
2008-01-24 10:40:00,47.23,47.29,47.12,47.25,18800.0,38.4834,38.5322,38.3937,38.4997,18800.0
2008-01-24 10:45:00,47.25,47.4,47.15,47.3,18500.0,38.4997,38.6219,38.4182,38.5404,18500.0
2008-01-24 10:50:00,47.31,47.39,47.2,47.22,13400.0,38.5485,38.6137,38.4589,38.4752,13400.0
2008-01-24 10:55:00,47.25,47.38,47.16,47.16,9700.0,38.4997,38.6056,38.4263,38.4263,9700.0
2008-01-24 11:00:00,47.12,47.2,46.9,47.05,9400.0,38.3937,38.4589,38.2145,38.3367,9400.0
2008-01-24 11:05:00,47.07,47.25,47.0,47.25,15200.0,38.353,38.4997,38.2959,38.4997,15200.0
2008-01-24 11:10:00,47.27,47.45,47.25,47.29,14000.0,38.5159,38.6626,38.4997,38.5322,14000.0
2008-01-24 11:15:00,47.29,47.42,47.22,47.23,9700.0,38.5322,38.6382,38.4752,38.4834,9700.0
2008-01-24 11:20:00,47.23,47.41,47.22,47.35,10300.0,38.4834,38.63,38.4752,38.5811,10300.0
2008-01-24 11:25:00,47.38,47.6,47.33,47.55,11300.0,38.6056,38.7848,38.5648,38.7441,11300.0
2008-01-24 11:30:00,47.56,47.56,47.37,47.45,15600.0,38.7522,38.7522,38.5974,38.6626,15600.0
2008-01-24 11:35:00,47.44,47.47,47.3,47.36,12300.0,38.6545,38.6789,38.5404,38.5893,12300.0
2008-01-24 11:40:00,47.32,47.5,47.3,47.4,8800.0,38.5567,38.7034,38.5404,38.6219,8800.0
2008-01-24 11:45:00,47.41,47.55,47.41,47.42,12200.0,38.63,38.7441,38.63,38.6382,12200.0
2008-01-24 11:50:00,47.41,47.5,47.37,47.42,6900.0,38.63,38.7034,38.5974,38.6382,6900.0
2008-01-24 11:55:00,47.42,47.42,47.25,47.28,8800.0,38.6382,38.6382,38.4997,38.5241,8800.0
2008-01-24 12:00:00,47.21,47.24,47.13,47.21,9700.0,38.4671,38.4915,38.4019,38.4671,9700.0
2008-01-24 12:05:00,47.17,47.24,47.1,47.13,9500.0,38.4345,38.4915,38.3774,38.4019,9500.0
2008-01-24 12:10:00,47.12,47.14,47.04,47.04,5000.0,38.3937,38.41,38.3285,38.3285,5000.0
2008-01-24 12:15:00,47.03,47.04,46.9,47.04,18200.0,38.3204,38.3285,38.2145,38.3285,18200.0
2008-01-24 12:20:00,47.02,47.07,46.91,46.95,18900.0,38.3122,38.353,38.2226,38.2552,18900.0
2008-01-24 12:25:00,46.94,46.98,46.85,46.88,8200.0,38.2471,38.2797,38.1737,38.1982,8200.0
2008-01-24 12:30:00,46.91,46.95,46.86,46.91,6200.0,38.2226,38.2552,38.1819,38.2226,6200.0
2008-01-24 12:35:00,46.9,46.9,46.68,46.7,9800.0,38.2145,38.2145,38.0352,38.0515,9800.0
2008-01-24 12:40:00,46.71,46.9,46.69,46.85,8500.0,38.0597,38.2145,38.0434,38.1737,8500.0
2008-01-24 12:45:00,46.86,46.9,46.77,46.9,8400.0,38.1819,38.2145,38.1085,38.2145,8400.0
2008-01-24 12:50:00,46.9,46.92,46.82,46.82,5200.0,38.2145,38.2308,38.1493,38.1493,5200.0
2008-01-24 12:55:00,46.84,46.99,46.81,46.99,7900.0,38.1656,38.2878,38.1411,38.2878,7900.0
2008-01-24 13:00:00,47.0,47.04,46.92,46.97,15500.0,38.2959,38.3285,38.2308,38.2715,15500.0
2008-01-24 13:05:00,46.95,46.96,46.75,46.81,10700.0,38.2552,38.2634,38.0922,38.1411,10700.0
2008-01-24 13:10:00,46.8,47.08,46.75,47.08,11200.0,38.133,38.3611,38.0922,38.3611,11200.0
2008-01-24 13:15:00,47.11,47.13,47.0,47.04,10300.0,38.3856,38.4019,38.2959,38.3285,10300.0
2008-01-24 13:20:00,47.04,47.15,47.01,47.05,7100.0,38.3285,38.4182,38.3041,38.3367,7100.0
2008-01-24 13:25:00,47.04,47.11,46.97,47.01,11400.0,38.3285,38.3856,38.2715,38.3041,11400.0
2008-01-24 13:30:00,47.02,47.13,46.93,47.1,10600.0,38.3122,38.4019,38.2389,38.3774,10600.0
2008-01-24 13:35:00,47.1,47.14,47.01,47.07,8200.0,38.3774,38.41,38.3041,38.353,8200.0
2008-01-24 13:40:00,47.09,47.33,47.09,47.22,13800.0,38.3693,38.5648,38.3693,38.4752,13800.0
2008-01-24 13:45:00,47.21,47.31,47.18,47.3,6600.0,38.4671,38.5485,38.4426,38.5404,6600.0
2008-01-24 13:50:00,47.3,47.4,47.29,47.38,10200.0,38.5404,38.6219,38.5322,38.6056,10200.0
2008-01-24 13:55:00,47.37,47.38,47.28,47.35,11400.0,38.5974,38.6056,38.5241,38.5811,11400.0
2008-01-24 14:00:00,47.34,47.36,47.23,47.36,6300.0,38.573,38.5893,38.4834,38.5893,6300.0
2008-01-24 14:05:00,47.37,47.53,47.37,47.48,13400.0,38.5974,38.7278,38.5974,38.6871,13400.0
2008-01-24 14:10:00,47.51,47.53,47.27,47.36,14100.0,38.7115,38.7278,38.5159,38.5893,14100.0
2008-01-24 14:15:00,47.34,47.49,47.32,47.37,17200.0,38.573,38.6952,38.5567,38.5974,17200.0
2008-01-24 14:20:00,47.38,47.62,47.36,47.61,8200.0,38.6056,38.8011,38.5893,38.793,8200.0
2008-01-24 14:25:00,47.59,47.64,47.48,47.57,12200.0,38.7767,38.8174,38.6871,38.7604,12200.0
2008-01-24 14:30:00,47.59,47.59,47.42,47.44,10500.0,38.7767,38.7767,38.6382,38.6545,10500.0
2008-01-24 14:35:00,47.45,47.58,47.44,47.57,11100.0,38.6626,38.7685,38.6545,38.7604,11100.0
2008-01-24 14:40:00,47.58,47.62,47.39,47.46,15500.0,38.7685,38.8011,38.6137,38.6708,15500.0
2008-01-24 14:45:00,47.42,47.44,47.18,47.21,10400.0,38.6382,38.6545,38.4426,38.4671,10400.0
2008-01-24 14:50:00,47.21,47.27,47.11,47.16,10300.0,38.4671,38.5159,38.3856,38.4263,10300.0
2008-01-24 14:55:00,47.16,47.18,46.91,47.09,19700.0,38.4263,38.4426,38.2226,38.3693,19700.0
2008-01-24 15:00:00,47.06,47.24,47.0,47.24,17600.0,38.3448,38.4915,38.2959,38.4915,17600.0
2008-01-24 15:05:00,47.22,47.22,47.09,47.16,14100.0,38.4752,38.4752,38.3693,38.4263,14100.0
2008-01-24 15:10:00,47.18,47.18,47.07,47.14,11400.0,38.4426,38.4426,38.353,38.41,11400.0
2008-01-24 15:15:00,47.15,47.15,46.97,47.1,11900.0,38.4182,38.4182,38.2715,38.3774,11900.0
2008-01-24 15:20:00,47.11,47.25,47.11,47.18,12200.0,38.3856,38.4997,38.3856,38.4426,12200.0
2008-01-24 15:25:00,47.21,47.31,47.0,47.06,39500.0,38.4671,38.5485,38.2959,38.3448,39500.0
2008-01-24 15:30:00,47.07,47.18,47.05,47.12,20500.0,38.353,38.4426,38.3367,38.3937,20500.0
2008-01-24 15:35:00,47.13,47.19,47.05,47.09,17400.0,38.4019,38.4508,38.3367,38.3693,17400.0
2008-01-24 15:40:00,47.09,47.29,47.08,47.2,22600.0,38.3693,38.5322,38.3611,38.4589,22600.0
2008-01-24 15:45:00,47.21,47.28,47.08,47.19,28700.0,38.4671,38.5241,38.3611,38.4508,28700.0
2008-01-24 15:50:00,47.19,47.39,47.07,47.37,52700.0,38.4508,38.6137,38.353,38.5974,52700.0
2008-01-24 15:55:00,47.37,47.43,47.24,47.28,60300.0,38.5974,38.6463,38.4915,38.5241,60300.0
2008-01-25 09:30:00,47.72,47.72,47.13,47.18,51700.0,38.8826,38.8826,38.4019,38.4426,51700.0
2008-01-25 09:35:00,47.26,47.37,47.18,47.32,17900.0,38.5078,38.5974,38.4426,38.5567,17900.0
2008-01-25 09:40:00,47.26,47.44,47.22,47.38,11900.0,38.5078,38.6545,38.4752,38.6056,11900.0
2008-01-25 09:45:00,47.4,47.45,47.31,47.4,13000.0,38.6219,38.6626,38.5485,38.6219,13000.0
2008-01-25 09:50:00,47.38,47.54,47.35,47.49,11200.0,38.6056,38.7359,38.5811,38.6952,11200.0
2008-01-25 09:55:00,47.47,47.51,47.31,47.37,11100.0,38.6789,38.7115,38.5485,38.5974,11100.0
2008-01-25 10:00:00,47.36,47.36,47.12,47.25,21900.0,38.5893,38.5893,38.3937,38.4997,21900.0
2008-01-25 10:05:00,47.27,47.3,47.05,47.09,20000.0,38.5159,38.5404,38.3367,38.3693,20000.0
2008-01-25 10:10:00,47.11,47.4,46.87,46.94,56000.0,38.3856,38.6219,38.19,38.2471,56000.0
2008-01-25 10:15:00,46.96,47.0,46.68,46.81,54500.0,38.2634,38.2959,38.0352,38.1411,54500.0
2008-01-25 10:20:00,46.84,47.01,46.76,46.78,42300.0,38.1656,38.3041,38.1004,38.1167,42300.0
2008-01-25 10:25:00,46.77,47.03,46.77,46.89,17400.0,38.1085,38.3204,38.1085,38.2063,17400.0
2008-01-25 10:30:00,46.85,46.92,46.78,46.84,17600.0,38.1737,38.2308,38.1167,38.1656,17600.0
2008-01-25 10:35:00,46.83,46.95,46.78,46.9,17200.0,38.1574,38.2552,38.1167,38.2145,17200.0
2008-01-25 10:40:00,46.87,46.89,46.51,46.81,33400.0,38.19,38.2063,37.8967,38.1411,33400.0
2008-01-25 10:45:00,46.79,46.85,46.77,46.82,13800.0,38.1248,38.1737,38.1085,38.1493,13800.0
2008-01-25 10:50:00,46.82,46.91,46.75,46.89,10600.0,38.1493,38.2226,38.0922,38.2063,10600.0
2008-01-25 10:55:00,46.91,46.91,46.54,46.61,16600.0,38.2226,38.2226,37.9211,37.9782,16600.0
2008-01-25 11:00:00,46.61,46.74,46.57,46.64,23500.0,37.9782,38.0841,37.9456,38.0026,23500.0
2008-01-25 11:05:00,46.65,46.9,46.65,46.89,10100.0,38.0108,38.2145,38.0108,38.2063,10100.0
2008-01-25 11:10:00,46.87,46.94,46.76,46.82,16400.0,38.19,38.2471,38.1004,38.1493,16400.0
2008-01-25 11:15:00,46.88,47.0,46.87,47.0,8300.0,38.1982,38.2959,38.19,38.2959,8300.0
2008-01-25 11:20:00,47.02,47.07,46.94,47.03,18300.0,38.3122,38.353,38.2471,38.3204,18300.0
2008-01-25 11:25:00,47.02,47.07,46.91,46.95,7100.0,38.3122,38.353,38.2226,38.2552,7100.0
2008-01-25 11:30:00,46.93,47.12,46.9,47.11,8600.0,38.2389,38.3937,38.2145,38.3856,8600.0
2008-01-25 11:35:00,47.13,47.17,47.02,47.03,28600.0,38.4019,38.4345,38.3122,38.3204,28600.0
2008-01-25 11:40:00,47.03,47.12,47.02,47.03,14300.0,38.3204,38.3937,38.3122,38.3204,14300.0
2008-01-25 11:45:00,47.05,47.1,46.93,46.95,12700.0,38.3367,38.3774,38.2389,38.2552,12700.0
2008-01-25 11:50:00,46.94,46.97,46.89,46.94,7900.0,38.2471,38.2715,38.2063,38.2471,7900.0
2008-01-25 11:55:00,46.93,47.06,46.93,47.06,6800.0,38.2389,38.3448,38.2389,38.3448,6800.0
2008-01-25 12:00:00,47.08,47.14,47.01,47.02,13000.0,38.3611,38.41,38.3041,38.3122,13000.0
2008-01-25 12:05:00,47.02,47.08,46.97,46.98,10400.0,38.3122,38.3611,38.2715,38.2797,10400.0
2008-01-25 12:10:00,46.97,47.06,46.97,47.05,4600.0,38.2715,38.3448,38.2715,38.3367,4600.0
2008-01-25 12:15:00,47.05,47.05,46.87,46.95,16800.0,38.3367,38.3367,38.19,38.2552,16800.0
2008-01-25 12:20:00,46.97,47.06,46.92,47.06,8400.0,38.2715,38.3448,38.2308,38.3448,8400.0
2008-01-25 12:25:00,47.03,47.07,47.0,47.03,6700.0,38.3204,38.353,38.2959,38.3204,6700.0
2008-01-25 12:30:00,47.06,47.06,46.84,46.84,16200.0,38.3448,38.3448,38.1656,38.1656,16200.0
2008-01-25 12:35:00,46.85,47.01,46.8,46.8,13700.0,38.1737,38.3041,38.133,38.133,13700.0
2008-01-25 12:40:00,46.78,46.89,46.75,46.89,7300.0,38.1167,38.2063,38.0922,38.2063,7300.0
2008-01-25 12:45:00,46.91,46.91,46.57,46.58,14300.0,38.2226,38.2226,37.9456,37.9537,14300.0
2008-01-25 12:50:00,46.56,46.68,46.46,46.68,23800.0,37.9374,38.0352,37.856,38.0352,23800.0
2008-01-25 12:55:00,46.68,46.68,46.48,46.52,13000.0,38.0352,38.0352,37.8722,37.9048,13000.0
2008-01-25 13:00:00,46.55,46.62,46.39,46.41,18800.0,37.9293,37.9863,37.7989,37.8152,18800.0
2008-01-25 13:05:00,46.47,46.65,46.45,46.53,14600.0,37.8641,38.0108,37.8478,37.913,14600.0
2008-01-25 13:10:00,46.54,46.74,46.54,46.65,19300.0,37.9211,38.0841,37.9211,38.0108,19300.0
2008-01-25 13:15:00,46.66,46.75,46.52,46.72,11600.0,38.0189,38.0922,37.9048,38.0678,11600.0
2008-01-25 13:20:00,46.71,46.76,46.58,46.6,11700.0,38.0597,38.1004,37.9537,37.97,11700.0
2008-01-25 13:25:00,46.61,46.64,46.45,46.52,17200.0,37.9782,38.0026,37.8478,37.9048,17200.0
2008-01-25 13:30:00,46.51,46.59,46.35,46.35,11400.0,37.8967,37.9619,37.7663,37.7663,11400.0
2008-01-25 13:35:00,46.35,46.42,46.24,46.4,15700.0,37.7663,37.8234,37.6767,37.8071,15700.0
2008-01-25 13:40:00,46.42,46.48,46.4,46.44,15400.0,37.8234,37.8722,37.8071,37.8397,15400.0
2008-01-25 13:45:00,46.46,46.47,46.24,46.24,23000.0,37.856,37.8641,37.6767,37.6767,23000.0
2008-01-25 13:50:00,46.26,46.34,46.22,46.28,14800.0,37.693,37.7582,37.6604,37.7093,14800.0
2008-01-25 13:55:00,46.3,46.44,46.3,46.4,12500.0,37.7256,37.8397,37.7256,37.8071,12500.0
2008-01-25 14:00:00,46.4,46.47,46.38,46.44,12000.0,37.8071,37.8641,37.7908,37.8397,12000.0
2008-01-25 14:05:00,46.44,46.45,46.35,46.37,18200.0,37.8397,37.8478,37.7663,37.7826,18200.0
2008-01-25 14:10:00,46.4,46.55,46.39,46.55,12200.0,37.8071,37.9293,37.7989,37.9293,12200.0
2008-01-25 14:15:00,46.53,46.67,46.46,46.55,37200.0,37.913,38.0271,37.856,37.9293,37200.0
2008-01-25 14:20:00,46.57,46.74,46.52,46.66,15900.0,37.9456,38.0841,37.9048,38.0189,15900.0
2008-01-25 14:25:00,46.64,46.73,46.53,46.58,18000.0,38.0026,38.076,37.913,37.9537,18000.0
2008-01-25 14:30:00,46.61,46.7,46.61,46.65,9200.0,37.9782,38.0515,37.9782,38.0108,9200.0
2008-01-25 14:35:00,46.67,46.79,46.66,46.66,12900.0,38.0271,38.1248,38.0189,38.0189,12900.0
2008-01-25 14:40:00,46.66,46.7,46.5,46.53,15700.0,38.0189,38.0515,37.8885,37.913,15700.0
2008-01-25 14:45:00,46.51,46.51,46.38,46.46,18300.0,37.8967,37.8967,37.7908,37.856,18300.0
2008-01-25 14:50:00,46.47,46.49,46.4,46.47,12500.0,37.8641,37.8804,37.8071,37.8641,12500.0
2008-01-25 14:55:00,46.45,46.52,46.37,46.38,22600.0,37.8478,37.9048,37.7826,37.7908,22600.0
2008-01-25 15:00:00,46.41,46.43,46.28,46.41,24500.0,37.8152,37.8315,37.7093,37.8152,24500.0
2008-01-25 15:05:00,46.42,46.43,46.3,46.39,19800.0,37.8234,37.8315,37.7256,37.7989,19800.0
2008-01-25 15:10:00,46.39,46.56,46.31,46.53,29300.0,37.7989,37.9374,37.7337,37.913,29300.0
2008-01-25 15:15:00,46.53,46.64,46.43,46.54,45300.0,37.913,38.0026,37.8315,37.9211,45300.0
2008-01-25 15:20:00,46.58,46.7,46.54,46.57,27800.0,37.9537,38.0515,37.9211,37.9456,27800.0
2008-01-25 15:25:00,46.57,46.6,46.42,46.5,26200.0,37.9456,37.97,37.8234,37.8885,26200.0
2008-01-25 15:30:00,46.52,46.54,46.42,46.48,35500.0,37.9048,37.9211,37.8234,37.8722,35500.0
2008-01-25 15:35:00,46.48,46.62,46.43,46.48,32400.0,37.8722,37.9863,37.8315,37.8722,32400.0
2008-01-25 15:40:00,46.49,46.55,46.44,46.5,37400.0,37.8804,37.9293,37.8397,37.8885,37400.0
2008-01-25 15:45:00,46.49,46.49,46.22,46.22,36900.0,37.8804,37.8804,37.6604,37.6604,36900.0
2008-01-25 15:50:00,46.22,46.27,46.15,46.23,49700.0,37.6604,37.7011,37.6034,37.6685,49700.0
2008-01-25 15:55:00,46.25,46.33,46.22,46.28,52700.0,37.6848,37.75,37.6604,37.7093,52700.0
2008-01-28 09:30:00,46.48,47.0,46.48,46.92,60800.0,37.8722,38.2959,37.8722,38.2308,60800.0
2008-01-28 09:35:00,46.83,47.04,46.68,46.93,22900.0,38.1574,38.3285,38.0352,38.2389,22900.0
2008-01-28 09:40:00,46.95,46.97,46.54,46.93,20900.0,38.2552,38.2715,37.9211,38.2389,20900.0
2008-01-28 09:45:00,46.93,47.18,46.83,47.18,19500.0,38.2389,38.4426,38.1574,38.4426,19500.0
2008-01-28 09:50:00,47.18,47.19,46.96,47.01,11000.0,38.4426,38.4508,38.2634,38.3041,11000.0
2008-01-28 09:55:00,47.0,47.09,46.81,46.85,20200.0,38.2959,38.3693,38.1411,38.1737,20200.0
2008-01-28 10:00:00,46.85,46.87,46.53,46.78,21300.0,38.1737,38.19,37.913,38.1167,21300.0
2008-01-28 10:05:00,46.8,46.92,46.71,46.71,25000.0,38.133,38.2308,38.0597,38.0597,25000.0
2008-01-28 10:10:00,46.73,47.05,46.73,46.87,19000.0,38.076,38.3367,38.076,38.19,19000.0
2008-01-28 10:15:00,46.9,46.98,46.83,46.92,8400.0,38.2145,38.2797,38.1574,38.2308,8400.0
2008-01-28 10:20:00,46.97,47.24,46.94,47.13,18900.0,38.2715,38.4915,38.2471,38.4019,18900.0
2008-01-28 10:25:00,47.12,47.31,47.03,47.27,9900.0,38.3937,38.5485,38.3204,38.5159,9900.0
2008-01-28 10:30:00,47.25,47.35,47.12,47.27,17300.0,38.4997,38.5811,38.3937,38.5159,17300.0
2008-01-28 10:35:00,47.3,47.32,47.06,47.11,11800.0,38.5404,38.5567,38.3448,38.3856,11800.0
2008-01-28 10:40:00,47.11,47.28,47.04,47.09,10700.0,38.3856,38.5241,38.3285,38.3693,10700.0
2008-01-28 10:45:00,47.04,47.35,47.04,47.35,10400.0,38.3285,38.5811,38.3285,38.5811,10400.0
2008-01-28 10:50:00,47.35,47.46,47.3,47.36,12200.0,38.5811,38.6708,38.5404,38.5893,12200.0
2008-01-28 10:55:00,47.4,47.49,47.37,47.44,6500.0,38.6219,38.6952,38.5974,38.6545,6500.0
2008-01-28 11:00:00,47.45,47.57,47.41,47.56,9200.0,38.6626,38.7604,38.63,38.7522,9200.0
2008-01-28 11:05:00,47.56,47.56,47.41,47.5,11300.0,38.7522,38.7522,38.63,38.7034,11300.0
2008-01-28 11:10:00,47.52,47.63,47.51,47.54,5600.0,38.7196,38.8093,38.7115,38.7359,5600.0
2008-01-28 11:15:00,47.53,47.59,47.37,47.37,10800.0,38.7278,38.7767,38.5974,38.5974,10800.0
2008-01-28 11:20:00,47.36,47.48,47.33,47.38,8900.0,38.5893,38.6871,38.5648,38.6056,8900.0
2008-01-28 11:25:00,47.4,47.51,47.4,47.48,6500.0,38.6219,38.7115,38.6219,38.6871,6500.0
2008-01-28 11:30:00,47.44,47.64,47.44,47.56,9800.0,38.6545,38.8174,38.6545,38.7522,9800.0
2008-01-28 11:35:00,47.57,47.6,47.48,47.54,10000.0,38.7604,38.7848,38.6871,38.7359,10000.0
2008-01-28 11:40:00,47.57,47.59,47.47,47.47,4500.0,38.7604,38.7767,38.6789,38.6789,4500.0
2008-01-28 11:45:00,47.47,47.5,47.39,47.47,5500.0,38.6789,38.7034,38.6137,38.6789,5500.0
2008-01-28 11:50:00,47.46,47.5,47.4,47.45,17500.0,38.6708,38.7034,38.6219,38.6626,17500.0
2008-01-28 11:55:00,47.43,47.5,47.42,47.44,8000.0,38.6463,38.7034,38.6382,38.6545,8000.0
2008-01-28 12:00:00,47.49,47.5,47.44,47.45,5300.0,38.6952,38.7034,38.6545,38.6626,5300.0
2008-01-28 12:05:00,47.47,47.48,47.26,47.3,12300.0,38.6789,38.6871,38.5078,38.5404,12300.0
2008-01-28 12:10:00,47.32,47.34,47.28,47.32,2700.0,38.5567,38.573,38.5241,38.5567,2700.0
2008-01-28 12:15:00,47.32,47.36,47.25,47.33,10300.0,38.5567,38.5893,38.4997,38.5648,10300.0
2008-01-28 12:20:00,47.3,47.4,47.27,47.4,4100.0,38.5404,38.6219,38.5159,38.6219,4100.0
2008-01-28 12:25:00,47.4,47.41,47.28,47.29,7800.0,38.6219,38.63,38.5241,38.5322,7800.0
2008-01-28 12:30:00,47.31,47.36,47.29,47.3,6000.0,38.5485,38.5893,38.5322,38.5404,6000.0
2008-01-28 12:35:00,47.31,47.31,47.2,47.26,6700.0,38.5485,38.5485,38.4589,38.5078,6700.0
2008-01-28 12:40:00,47.25,47.34,47.22,47.33,6400.0,38.4997,38.573,38.4752,38.5648,6400.0
2008-01-28 12:45:00,47.32,47.39,47.31,47.37,6400.0,38.5567,38.6137,38.5485,38.5974,6400.0
2008-01-28 12:50:00,47.34,47.35,47.26,47.28,5300.0,38.573,38.5811,38.5078,38.5241,5300.0
2008-01-28 12:55:00,47.26,47.3,47.26,47.27,3000.0,38.5078,38.5404,38.5078,38.5159,3000.0
2008-01-28 13:00:00,47.26,47.55,47.26,47.55,11000.0,38.5078,38.7441,38.5078,38.7441,11000.0
2008-01-28 13:05:00,47.55,47.64,47.44,47.44,16200.0,38.7441,38.8174,38.6545,38.6545,16200.0
2008-01-28 13:10:00,47.46,47.59,47.42,47.46,11700.0,38.6708,38.7767,38.6382,38.6708,11700.0
2008-01-28 13:15:00,47.46,47.62,47.46,47.62,20300.0,38.6708,38.8011,38.6708,38.8011,20300.0
2008-01-28 13:20:00,47.61,47.68,47.57,47.64,9600.0,38.793,38.85,38.7604,38.8174,9600.0
2008-01-28 13:25:00,47.61,47.66,47.6,47.63,14300.0,38.793,38.8337,38.7848,38.8093,14300.0
2008-01-28 13:30:00,47.63,47.73,47.63,47.69,15800.0,38.8093,38.8908,38.8093,38.8582,15800.0
2008-01-28 13:35:00,47.71,47.76,47.66,47.69,11500.0,38.8745,38.9152,38.8337,38.8582,11500.0
2008-01-28 13:40:00,47.67,47.73,47.63,47.65,14000.0,38.8419,38.8908,38.8093,38.8256,14000.0
2008-01-28 13:45:00,47.66,47.66,47.5,47.58,20300.0,38.8337,38.8337,38.7034,38.7685,20300.0
2008-01-28 13:50:00,47.55,47.71,47.55,47.71,10900.0,38.7441,38.8745,38.7441,38.8745,10900.0
2008-01-28 13:55:00,47.72,47.74,47.62,47.66,10900.0,38.8826,38.8989,38.8011,38.8337,10900.0
2008-01-28 14:00:00,47.65,47.78,47.65,47.74,11300.0,38.8256,38.9315,38.8256,38.8989,11300.0
2008-01-28 14:05:00,47.75,47.83,47.7,47.82,20900.0,38.9071,38.9722,38.8663,38.9641,20900.0
2008-01-28 14:10:00,47.81,47.87,47.71,47.71,13800.0,38.9559,39.0048,38.8745,38.8745,13800.0
2008-01-28 14:15:00,47.72,47.89,47.7,47.86,21300.0,38.8826,39.0211,38.8663,38.9967,21300.0
2008-01-28 14:20:00,47.86,47.9,47.77,47.77,8200.0,38.9967,39.0293,38.9234,38.9234,8200.0
2008-01-28 14:25:00,47.8,47.89,47.69,47.73,9900.0,38.9478,39.0211,38.8582,38.8908,9900.0
2008-01-28 14:30:00,47.75,47.87,47.73,47.84,7200.0,38.9071,39.0048,38.8908,38.9804,7200.0
2008-01-28 14:35:00,47.81,47.84,47.72,47.84,13300.0,38.9559,38.9804,38.8826,38.9804,13300.0
2008-01-28 14:40:00,47.83,47.85,47.78,47.78,5600.0,38.9722,38.9885,38.9315,38.9315,5600.0
2008-01-28 14:45:00,47.8,47.85,47.63,47.63,7200.0,38.9478,38.9885,38.8093,38.8093,7200.0
2008-01-28 14:50:00,47.61,47.63,47.45,47.57,8700.0,38.793,38.8093,38.6626,38.7604,8700.0
2008-01-28 14:55:00,47.57,47.58,47.5,47.54,8000.0,38.7604,38.7685,38.7034,38.7359,8000.0
2008-01-28 15:00:00,47.55,47.62,47.5,47.6,8400.0,38.7441,38.8011,38.7034,38.7848,8400.0
2008-01-28 15:05:00,47.6,47.64,47.51,47.63,24500.0,38.7848,38.8174,38.7115,38.8093,24500.0
2008-01-28 15:10:00,47.6,47.6,47.35,47.35,18800.0,38.7848,38.7848,38.5811,38.5811,18800.0
2008-01-28 15:15:00,47.33,47.46,47.3,47.35,17700.0,38.5648,38.6708,38.5404,38.5811,17700.0
2008-01-28 15:20:00,47.36,47.51,47.31,47.48,14700.0,38.5893,38.7115,38.5485,38.6871,14700.0
2008-01-28 15:25:00,47.49,47.51,47.34,47.4,22100.0,38.6952,38.7115,38.573,38.6219,22100.0
2008-01-28 15:30:00,47.44,47.59,47.44,47.5,13800.0,38.6545,38.7767,38.6545,38.7034,13800.0
2008-01-28 15:35:00,47.52,47.72,47.48,47.68,17700.0,38.7196,38.8826,38.6871,38.85,17700.0
2008-01-28 15:40:00,47.72,47.93,47.69,47.93,24900.0,38.8826,39.0537,38.8582,39.0537,24900.0
2008-01-28 15:45:00,47.91,47.91,47.73,47.81,19300.0,39.0374,39.0374,38.8908,38.9559,19300.0
2008-01-28 15:50:00,47.8,47.86,47.73,47.82,20000.0,38.9478,38.9967,38.8908,38.9641,20000.0
2008-01-28 15:55:00,47.82,47.9,47.78,47.9,38900.0,38.9641,39.0293,38.9315,39.0293,38900.0
2008-01-29 09:30:00,48.32,48.32,47.83,48.15,24300.0,39.3715,39.3715,38.9722,39.233,24300.0
2008-01-29 09:35:00,48.06,48.35,47.91,48.28,20900.0,39.1596,39.3959,39.0374,39.3389,20900.0
2008-01-29 09:40:00,48.41,48.44,48.16,48.17,11300.0,39.4448,39.4693,39.2411,39.2493,11300.0
2008-01-29 09:45:00,48.22,48.28,48.12,48.19,19800.0,39.29,39.3389,39.2085,39.2656,19800.0
2008-01-29 09:50:00,48.23,48.23,47.93,48.09,9200.0,39.2982,39.2982,39.0537,39.1841,9200.0
2008-01-29 09:55:00,48.09,48.16,48.06,48.1,7400.0,39.1841,39.2411,39.1596,39.1922,7400.0
2008-01-29 10:00:00,48.14,48.36,48.03,48.25,29800.0,39.2248,39.4041,39.1352,39.3145,29800.0
2008-01-29 10:05:00,48.24,48.34,48.1,48.14,11500.0,39.3063,39.3878,39.1922,39.2248,11500.0
2008-01-29 10:10:00,48.12,48.39,48.09,48.3,13000.0,39.2085,39.4285,39.1841,39.3552,13000.0
2008-01-29 10:15:00,48.29,48.3,48.19,48.2,5100.0,39.3471,39.3552,39.2656,39.2737,5100.0
2008-01-29 10:20:00,48.21,48.27,48.17,48.19,10900.0,39.2819,39.3308,39.2493,39.2656,10900.0
2008-01-29 10:25:00,48.21,48.25,48.08,48.13,6500.0,39.2819,39.3145,39.1759,39.2167,6500.0
2008-01-29 10:30:00,48.15,48.39,48.15,48.31,29400.0,39.233,39.4285,39.233,39.3633,29400.0
2008-01-29 10:35:00,48.29,48.3,48.13,48.26,13200.0,39.3471,39.3552,39.2167,39.3226,13200.0
2008-01-29 10:40:00,48.26,48.26,48.03,48.21,17300.0,39.3226,39.3226,39.1352,39.2819,17300.0
2008-01-29 10:45:00,48.22,48.25,48.07,48.19,8400.0,39.29,39.3145,39.1678,39.2656,8400.0
2008-01-29 10:50:00,48.18,48.18,48.07,48.13,6800.0,39.2574,39.2574,39.1678,39.2167,6800.0
2008-01-29 10:55:00,48.12,48.2,48.08,48.14,10200.0,39.2085,39.2737,39.1759,39.2248,10200.0
2008-01-29 11:00:00,48.15,48.3,48.15,48.24,9500.0,39.233,39.3552,39.233,39.3063,9500.0
2008-01-29 11:05:00,48.23,48.34,48.23,48.28,10000.0,39.2982,39.3878,39.2982,39.3389,10000.0
2008-01-29 11:10:00,48.31,48.31,48.16,48.19,5200.0,39.3633,39.3633,39.2411,39.2656,5200.0
2008-01-29 11:15:00,48.18,48.25,48.13,48.24,6800.0,39.2574,39.3145,39.2167,39.3063,6800.0
2008-01-29 11:20:00,48.29,48.32,48.18,48.19,8700.0,39.3471,39.3715,39.2574,39.2656,8700.0
2008-01-29 11:25:00,48.19,48.3,48.19,48.23,6700.0,39.2656,39.3552,39.2656,39.2982,6700.0
2008-01-29 11:30:00,48.25,48.28,48.21,48.22,5100.0,39.3145,39.3389,39.2819,39.29,5100.0
2008-01-29 11:35:00,48.21,48.26,48.14,48.26,8900.0,39.2819,39.3226,39.2248,39.3226,8900.0
2008-01-29 11:40:00,48.23,48.23,48.04,48.07,5900.0,39.2982,39.2982,39.1433,39.1678,5900.0
2008-01-29 11:45:00,48.05,48.05,47.98,48.04,8100.0,39.1515,39.1515,39.0945,39.1433,8100.0
2008-01-29 11:50:00,48.04,48.08,47.93,47.94,12700.0,39.1433,39.1759,39.0537,39.0619,12700.0
2008-01-29 11:55:00,47.95,48.11,47.94,48.11,7200.0,39.07,39.2004,39.0619,39.2004,7200.0
2008-01-29 12:00:00,48.1,48.13,48.03,48.06,5300.0,39.1922,39.2167,39.1352,39.1596,5300.0
2008-01-29 12:05:00,48.06,48.15,47.94,48.06,27700.0,39.1596,39.233,39.0619,39.1596,27700.0
2008-01-29 12:10:00,48.03,48.13,47.92,47.94,9900.0,39.1352,39.2167,39.0456,39.0619,9900.0
2008-01-29 12:15:00,47.93,47.93,47.9,47.91,12700.0,39.0537,39.0537,39.0293,39.0374,12700.0
2008-01-29 12:20:00,47.92,48.04,47.92,47.99,6200.0,39.0456,39.1433,39.0456,39.1026,6200.0
2008-01-29 12:25:00,47.98,47.99,47.74,47.89,11100.0,39.0945,39.1026,38.8989,39.0211,11100.0
2008-01-29 12:30:00,47.88,47.97,47.85,47.88,8400.0,39.013,39.0863,38.9885,39.013,8400.0
2008-01-29 12:35:00,47.87,47.9,47.78,47.79,11300.0,39.0048,39.0293,38.9315,38.9396,11300.0
2008-01-29 12:40:00,47.77,47.94,47.77,47.87,7600.0,38.9234,39.0619,38.9234,39.0048,7600.0
2008-01-29 12:45:00,47.87,47.99,47.83,47.93,7400.0,39.0048,39.1026,38.9722,39.0537,7400.0
2008-01-29 12:50:00,47.92,47.93,47.85,47.85,2400.0,39.0456,39.0537,38.9885,38.9885,2400.0
2008-01-29 12:55:00,47.84,47.84,47.75,47.75,5800.0,38.9804,38.9804,38.9071,38.9071,5800.0
2008-01-29 13:00:00,47.76,47.85,47.69,47.72,7900.0,38.9152,38.9885,38.8582,38.8826,7900.0
2008-01-29 13:05:00,47.74,47.76,47.69,47.76,8100.0,38.8989,38.9152,38.8582,38.9152,8100.0
2008-01-29 13:10:00,47.75,47.81,47.71,47.71,4600.0,38.9071,38.9559,38.8745,38.8745,4600.0
2008-01-29 13:15:00,47.73,47.8,47.71,47.75,4400.0,38.8908,38.9478,38.8745,38.9071,4400.0
2008-01-29 13:20:00,47.76,47.8,47.75,47.8,2700.0,38.9152,38.9478,38.9071,38.9478,2700.0
2008-01-29 13:25:00,47.8,47.96,47.8,47.92,14600.0,38.9478,39.0782,38.9478,39.0456,14600.0
2008-01-29 13:30:00,47.92,47.96,47.88,47.94,10300.0,39.0456,39.0782,39.013,39.0619,10300.0
2008-01-29 13:35:00,47.92,47.98,47.91,47.92,2700.0,39.0456,39.0945,39.0374,39.0456,2700.0
2008-01-29 13:40:00,47.98,47.98,47.89,47.92,3400.0,39.0945,39.0945,39.0211,39.0456,3400.0
2008-01-29 13:45:00,47.91,47.92,47.85,47.88,3900.0,39.0374,39.0456,38.9885,39.013,3900.0
2008-01-29 13:50:00,47.88,47.89,47.84,47.87,4800.0,39.013,39.0211,38.9804,39.0048,4800.0
2008-01-29 13:55:00,47.86,47.9,47.79,47.8,8200.0,38.9967,39.0293,38.9396,38.9478,8200.0
2008-01-29 14:00:00,47.8,47.88,47.74,47.75,9000.0,38.9478,39.013,38.8989,38.9071,9000.0
2008-01-29 14:05:00,47.75,47.75,47.66,47.68,5400.0,38.9071,38.9071,38.8337,38.85,5400.0
2008-01-29 14:10:00,47.65,47.75,47.64,47.69,9100.0,38.8256,38.9071,38.8174,38.8582,9100.0
2008-01-29 14:15:00,47.69,47.78,47.69,47.74,5900.0,38.8582,38.9315,38.8582,38.8989,5900.0
2008-01-29 14:20:00,47.73,47.76,47.69,47.7,5400.0,38.8908,38.9152,38.8582,38.8663,5400.0
2008-01-29 14:25:00,47.75,47.8,47.73,47.79,9400.0,38.9071,38.9478,38.8908,38.9396,9400.0
2008-01-29 14:30:00,47.78,47.85,47.75,47.75,12100.0,38.9315,38.9885,38.9071,38.9071,12100.0
2008-01-29 14:35:00,47.75,47.78,47.71,47.75,12000.0,38.9071,38.9315,38.8745,38.9071,12000.0
2008-01-29 14:40:00,47.75,47.77,47.69,47.72,8300.0,38.9071,38.9234,38.8582,38.8826,8300.0
2008-01-29 14:45:00,47.74,47.78,47.7,47.75,6300.0,38.8989,38.9315,38.8663,38.9071,6300.0
2008-01-29 14:50:00,47.77,47.84,47.77,47.81,12900.0,38.9234,38.9804,38.9234,38.9559,12900.0
2008-01-29 14:55:00,47.81,47.87,47.78,47.8,8700.0,38.9559,39.0048,38.9315,38.9478,8700.0
2008-01-29 15:00:00,47.8,47.89,47.79,47.87,7800.0,38.9478,39.0211,38.9396,39.0048,7800.0
2008-01-29 15:05:00,47.89,48.07,47.89,48.04,14200.0,39.0211,39.1678,39.0211,39.1433,14200.0
2008-01-29 15:10:00,48.05,48.05,47.89,47.89,12300.0,39.1515,39.1515,39.0211,39.0211,12300.0
2008-01-29 15:15:00,47.89,47.91,47.86,47.89,5200.0,39.0211,39.0374,38.9967,39.0211,5200.0
2008-01-29 15:20:00,47.92,48.06,47.92,48.03,12500.0,39.0456,39.1596,39.0456,39.1352,12500.0
2008-01-29 15:25:00,48.04,48.07,47.98,48.03,10000.0,39.1433,39.1678,39.0945,39.1352,10000.0
2008-01-29 15:30:00,48.0,48.02,47.9,47.95,15200.0,39.1108,39.1271,39.0293,39.07,15200.0
2008-01-29 15:35:00,47.95,48.02,47.89,47.9,12700.0,39.07,39.1271,39.0211,39.0293,12700.0
2008-01-29 15:40:00,47.9,47.93,47.74,47.77,11300.0,39.0293,39.0537,38.8989,38.9234,11300.0
2008-01-29 15:45:00,47.77,47.83,47.75,47.77,12300.0,38.9234,38.9722,38.9071,38.9234,12300.0
2008-01-29 15:50:00,47.76,47.91,47.75,47.83,15100.0,38.9152,39.0374,38.9071,38.9722,15100.0
2008-01-29 15:55:00,47.86,47.9,47.78,47.82,28000.0,38.9967,39.0293,38.9315,38.9641,28000.0
2008-01-30 09:30:00,47.76,48.0,47.63,47.79,12700.0,38.9152,39.1108,38.8093,38.9396,12700.0
2008-01-30 09:35:00,47.72,47.74,47.61,47.61,4700.0,38.8826,38.8989,38.793,38.793,4700.0
2008-01-30 09:40:00,47.6,47.8,47.52,47.78,10800.0,38.7848,38.9478,38.7196,38.9315,10800.0
2008-01-30 09:45:00,47.72,47.72,47.56,47.56,2900.0,38.8826,38.8826,38.7522,38.7522,2900.0
2008-01-30 09:50:00,47.53,47.78,47.52,47.78,6500.0,38.7278,38.9315,38.7196,38.9315,6500.0
2008-01-30 09:55:00,47.8,47.8,47.65,47.7,3300.0,38.9478,38.9478,38.8256,38.8663,3300.0
2008-01-30 10:00:00,47.69,47.72,47.64,47.68,4000.0,38.8582,38.8826,38.8174,38.85,4000.0
2008-01-30 10:05:00,47.63,47.85,47.61,47.85,4600.0,38.8093,38.9885,38.793,38.9885,4600.0
2008-01-30 10:10:00,47.81,47.87,47.71,47.72,6900.0,38.9559,39.0048,38.8745,38.8826,6900.0
2008-01-30 10:15:00,47.71,47.91,47.68,47.91,6900.0,38.8745,39.0374,38.85,39.0374,6900.0
2008-01-30 10:20:00,47.91,47.96,47.9,47.93,4700.0,39.0374,39.0782,39.0293,39.0537,4700.0
2008-01-30 10:25:00,47.92,47.92,47.8,47.8,2300.0,39.0456,39.0456,38.9478,38.9478,2300.0
2008-01-30 10:30:00,47.77,47.77,47.69,47.73,5600.0,38.9234,38.9234,38.8582,38.8908,5600.0
2008-01-30 10:35:00,47.73,47.77,47.67,47.7,5400.0,38.8908,38.9234,38.8419,38.8663,5400.0
2008-01-30 10:40:00,47.73,47.8,47.7,47.8,5900.0,38.8908,38.9478,38.8663,38.9478,5900.0
2008-01-30 10:45:00,47.81,47.84,47.71,47.71,3900.0,38.9559,38.9804,38.8745,38.8745,3900.0
2008-01-30 10:50:00,47.73,47.75,47.67,47.74,4700.0,38.8908,38.9071,38.8419,38.8989,4700.0
2008-01-30 10:55:00,47.72,47.77,47.69,47.7,4300.0,38.8826,38.9234,38.8582,38.8663,4300.0
2008-01-30 11:00:00,47.7,47.74,47.68,47.69,3800.0,38.8663,38.8989,38.85,38.8582,3800.0
2008-01-30 11:05:00,47.68,47.68,47.59,47.6,5500.0,38.85,38.85,38.7767,38.7848,5500.0
2008-01-30 11:10:00,47.59,47.68,47.59,47.63,10800.0,38.7767,38.85,38.7767,38.8093,10800.0
2008-01-30 11:15:00,47.63,47.63,47.57,47.6,2400.0,38.8093,38.8093,38.7604,38.7848,2400.0
2008-01-30 11:20:00,47.6,47.6,47.54,47.59,2600.0,38.7848,38.7848,38.7359,38.7767,2600.0
2008-01-30 11:25:00,47.61,47.67,47.59,47.65,4100.0,38.793,38.8419,38.7767,38.8256,4100.0
2008-01-30 11:30:00,47.65,47.67,47.63,47.67,2400.0,38.8256,38.8419,38.8093,38.8419,2400.0
2008-01-30 11:35:00,47.67,47.68,47.61,47.67,5200.0,38.8419,38.85,38.793,38.8419,5200.0
2008-01-30 11:40:00,47.68,47.68,47.61,47.64,4200.0,38.85,38.85,38.793,38.8174,4200.0
2008-01-30 11:45:00,47.64,47.79,47.63,47.79,7300.0,38.8174,38.9396,38.8093,38.9396,7300.0
2008-01-30 11:50:00,47.83,47.83,47.64,47.64,5200.0,38.9722,38.9722,38.8174,38.8174,5200.0
2008-01-30 11:55:00,47.64,47.72,47.53,47.72,5800.0,38.8174,38.8826,38.7278,38.8826,5800.0
2008-01-30 12:00:00,47.75,47.78,47.62,47.72,12400.0,38.9071,38.9315,38.8011,38.8826,12400.0
2008-01-30 12:05:00,47.74,47.85,47.71,47.82,7700.0,38.8989,38.9885,38.8745,38.9641,7700.0
2008-01-30 12:10:00,47.82,47.87,47.8,47.83,6900.0,38.9641,39.0048,38.9478,38.9722,6900.0
2008-01-30 12:15:00,47.83,47.85,47.77,47.78,4900.0,38.9722,38.9885,38.9234,38.9315,4900.0
2008-01-30 12:20:00,47.78,47.79,47.76,47.78,6600.0,38.9315,38.9396,38.9152,38.9315,6600.0
2008-01-30 12:25:00,47.77,47.79,47.71,47.72,11400.0,38.9234,38.9396,38.8745,38.8826,11400.0
2008-01-30 12:30:00,47.71,47.74,47.69,47.72,4300.0,38.8745,38.8989,38.8582,38.8826,4300.0
2008-01-30 12:35:00,47.72,47.74,47.63,47.63,4700.0,38.8826,38.8989,38.8093,38.8093,4700.0
2008-01-30 12:40:00,47.63,47.69,47.63,47.69,8200.0,38.8093,38.8582,38.8093,38.8582,8200.0
2008-01-30 12:45:00,47.69,47.72,47.68,47.72,5300.0,38.8582,38.8826,38.85,38.8826,5300.0
2008-01-30 12:50:00,47.71,47.71,47.61,47.61,4100.0,38.8745,38.8745,38.793,38.793,4100.0
2008-01-30 12:55:00,47.61,47.63,47.56,47.58,7400.0,38.793,38.8093,38.7522,38.7685,7400.0
2008-01-30 13:00:00,47.57,47.65,47.55,47.65,5900.0,38.7604,38.8256,38.7441,38.8256,5900.0
2008-01-30 13:05:00,47.62,47.64,47.6,47.62,2200.0,38.8011,38.8174,38.7848,38.8011,2200.0
2008-01-30 13:10:00,47.63,47.7,47.62,47.63,4300.0,38.8093,38.8663,38.8011,38.8093,4300.0
2008-01-30 13:15:00,47.67,47.68,47.66,47.67,2000.0,38.8419,38.85,38.8337,38.8419,2000.0
2008-01-30 13:20:00,47.69,47.72,47.57,47.69,35900.0,38.8582,38.8826,38.7604,38.8582,35900.0
2008-01-30 13:25:00,47.69,47.85,47.69,47.78,9300.0,38.8582,38.9885,38.8582,38.9315,9300.0
2008-01-30 13:30:00,47.79,47.8,47.76,47.76,3700.0,38.9396,38.9478,38.9152,38.9152,3700.0
2008-01-30 13:35:00,47.76,47.8,47.76,47.79,1700.0,38.9152,38.9478,38.9152,38.9396,1700.0
2008-01-30 13:40:00,47.78,47.8,47.69,47.72,3500.0,38.9315,38.9478,38.8582,38.8826,3500.0
2008-01-30 13:45:00,47.72,47.73,47.68,47.69,3000.0,38.8826,38.8908,38.85,38.8582,3000.0
2008-01-30 13:50:00,47.69,47.7,47.6,47.67,4300.0,38.8582,38.8663,38.7848,38.8419,4300.0
2008-01-30 13:55:00,47.65,47.66,47.54,47.54,4600.0,38.8256,38.8337,38.7359,38.7359,4600.0
2008-01-30 14:00:00,47.58,47.64,47.54,47.64,6400.0,38.7685,38.8174,38.7359,38.8174,6400.0
2008-01-30 14:05:00,47.64,47.79,47.64,47.72,3500.0,38.8174,38.9396,38.8174,38.8826,3500.0
2008-01-30 14:10:00,47.72,47.99,47.72,47.99,6900.0,38.8826,39.1026,38.8826,39.1026,6900.0
2008-01-30 14:15:00,48.0,48.45,47.93,48.24,33100.0,39.1108,39.4774,39.0537,39.3063,33100.0
2008-01-30 14:20:00,48.29,48.5,47.98,48.41,35700.0,39.3471,39.5182,39.0945,39.4448,35700.0
2008-01-30 14:25:00,48.48,48.61,48.27,48.48,24600.0,39.5019,39.6078,39.3308,39.5019,24600.0
2008-01-30 14:30:00,48.51,48.57,48.03,48.12,29900.0,39.5263,39.5752,39.1352,39.2085,29900.0
2008-01-30 14:35:00,48.15,48.26,48.0,48.18,16800.0,39.233,39.3226,39.1108,39.2574,16800.0
2008-01-30 14:40:00,48.22,48.45,48.2,48.38,17000.0,39.29,39.4774,39.2737,39.4204,17000.0
2008-01-30 14:45:00,48.34,48.46,48.2,48.35,17600.0,39.3878,39.4856,39.2737,39.3959,17600.0
2008-01-30 14:50:00,48.35,48.48,48.3,48.44,13600.0,39.3959,39.5019,39.3552,39.4693,13600.0
2008-01-30 14:55:00,48.47,48.59,48.42,48.59,13100.0,39.4937,39.5915,39.453,39.5915,13100.0
2008-01-30 15:00:00,48.58,48.9,48.58,48.82,18900.0,39.5833,39.8441,39.5833,39.7789,18900.0
2008-01-30 15:05:00,48.78,48.96,48.61,48.62,24800.0,39.7463,39.893,39.6078,39.6159,24800.0
2008-01-30 15:10:00,48.57,48.61,48.33,48.49,26700.0,39.5752,39.6078,39.3796,39.51,26700.0
2008-01-30 15:15:00,48.48,48.5,48.26,48.27,26300.0,39.5019,39.5182,39.3226,39.3308,26300.0
2008-01-30 15:20:00,48.28,48.47,48.25,48.25,24100.0,39.3389,39.4937,39.3145,39.3145,24100.0
2008-01-30 15:25:00,48.25,48.36,48.19,48.28,19900.0,39.3145,39.4041,39.2656,39.3389,19900.0
2008-01-30 15:30:00,48.28,48.36,48.05,48.07,15300.0,39.3389,39.4041,39.1515,39.1678,15300.0
2008-01-30 15:35:00,48.05,48.13,47.73,47.8,42000.0,39.1515,39.2167,38.8908,38.9478,42000.0
2008-01-30 15:40:00,47.8,47.96,47.68,47.68,23300.0,38.9478,39.0782,38.85,38.85,23300.0
2008-01-30 15:45:00,47.65,47.8,47.52,47.8,31900.0,38.8256,38.9478,38.7196,38.9478,31900.0
2008-01-30 15:50:00,47.81,47.88,47.55,47.55,36000.0,38.9559,39.013,38.7441,38.7441,36000.0
2008-01-30 15:55:00,47.54,47.65,47.36,47.51,57800.0,38.7359,38.8256,38.5893,38.7115,57800.0
2008-01-31 09:30:00,46.9,47.14,46.73,46.97,24800.0,38.2145,38.41,38.076,38.2715,24800.0
2008-01-31 09:35:00,47.06,47.23,47.06,47.23,8800.0,38.3448,38.4834,38.3448,38.4834,8800.0
2008-01-31 09:40:00,47.23,47.26,47.03,47.09,10400.0,38.4834,38.5078,38.3204,38.3693,10400.0
2008-01-31 09:45:00,47.09,47.16,46.92,46.95,12500.0,38.3693,38.4263,38.2308,38.2552,12500.0
2008-01-31 09:50:00,46.95,47.22,46.81,47.11,11900.0,38.2552,38.4752,38.1411,38.3856,11900.0
2008-01-31 09:55:00,47.11,47.33,47.11,47.29,8700.0,38.3856,38.5648,38.3856,38.5322,8700.0
2008-01-31 10:00:00,47.25,47.26,47.06,47.11,5500.0,38.4997,38.5078,38.3448,38.3856,5500.0
2008-01-31 10:05:00,47.17,47.34,47.13,47.23,7000.0,38.4345,38.573,38.4019,38.4834,7000.0
2008-01-31 10:10:00,47.24,47.24,47.06,47.16,9300.0,38.4915,38.4915,38.3448,38.4263,9300.0
2008-01-31 10:15:00,47.19,47.27,47.1,47.12,10200.0,38.4508,38.5159,38.3774,38.3937,10200.0
2008-01-31 10:20:00,47.11,47.31,47.11,47.23,9200.0,38.3856,38.5485,38.3856,38.4834,9200.0
2008-01-31 10:25:00,47.24,47.39,47.24,47.39,28200.0,38.4915,38.6137,38.4915,38.6137,28200.0
2008-01-31 10:30:00,47.39,47.39,47.23,47.25,13400.0,38.6137,38.6137,38.4834,38.4997,13400.0
2008-01-31 10:35:00,47.24,47.24,47.02,47.02,11600.0,38.4915,38.4915,38.3122,38.3122,11600.0
2008-01-31 10:40:00,47.06,47.13,47.05,47.08,5000.0,38.3448,38.4019,38.3367,38.3611,5000.0
2008-01-31 10:45:00,47.07,47.15,47.04,47.14,5700.0,38.353,38.4182,38.3285,38.41,5700.0
2008-01-31 10:50:00,47.15,47.15,47.0,47.1,9200.0,38.4182,38.4182,38.2959,38.3774,9200.0
2008-01-31 10:55:00,47.12,47.35,47.07,47.33,8500.0,38.3937,38.5811,38.353,38.5648,8500.0
2008-01-31 11:00:00,47.36,47.46,47.35,47.41,5200.0,38.5893,38.6708,38.5811,38.63,5200.0
2008-01-31 11:05:00,47.42,47.44,47.29,47.3,9200.0,38.6382,38.6545,38.5322,38.5404,9200.0
2008-01-31 11:10:00,47.29,47.33,47.25,47.33,9100.0,38.5322,38.5648,38.4997,38.5648,9100.0
2008-01-31 11:15:00,47.33,47.39,47.25,47.39,6200.0,38.5648,38.6137,38.4997,38.6137,6200.0
2008-01-31 11:20:00,47.41,47.49,47.36,47.36,9800.0,38.63,38.6952,38.5893,38.5893,9800.0
2008-01-31 11:25:00,47.36,47.7,47.36,47.57,13800.0,38.5893,38.8663,38.5893,38.7604,13800.0
2008-01-31 11:30:00,47.56,47.62,47.37,47.44,14900.0,38.7522,38.8011,38.5974,38.6545,14900.0
2008-01-31 11:35:00,47.42,47.56,47.37,47.55,8800.0,38.6382,38.7522,38.5974,38.7441,8800.0
2008-01-31 11:40:00,47.56,47.66,47.55,47.66,5400.0,38.7522,38.8337,38.7441,38.8337,5400.0
2008-01-31 11:45:00,47.67,47.9,47.66,47.83,13100.0,38.8419,39.0293,38.8337,38.9722,13100.0
2008-01-31 11:50:00,47.84,48.15,47.78,48.13,22200.0,38.9804,39.233,38.9315,39.2167,22200.0
2008-01-31 11:55:00,48.11,48.11,47.83,47.85,14200.0,39.2004,39.2004,38.9722,38.9885,14200.0
2008-01-31 12:00:00,47.86,47.97,47.85,47.91,7000.0,38.9967,39.0863,38.9885,39.0374,7000.0
2008-01-31 12:05:00,47.89,47.89,47.65,47.72,8500.0,39.0211,39.0211,38.8256,38.8826,8500.0
2008-01-31 12:10:00,47.7,47.79,47.62,47.76,8300.0,38.8663,38.9396,38.8011,38.9152,8300.0
2008-01-31 12:15:00,47.76,47.76,47.54,47.6,15500.0,38.9152,38.9152,38.7359,38.7848,15500.0
2008-01-31 12:20:00,47.61,47.7,47.6,47.62,6900.0,38.793,38.8663,38.7848,38.8011,6900.0
2008-01-31 12:25:00,47.61,47.71,47.47,47.71,11800.0,38.793,38.8745,38.6789,38.8745,11800.0
2008-01-31 12:30:00,47.73,47.78,47.57,47.58,15800.0,38.8908,38.9315,38.7604,38.7685,15800.0
2008-01-31 12:35:00,47.59,47.75,47.55,47.75,6400.0,38.7767,38.9071,38.7441,38.9071,6400.0
2008-01-31 12:40:00,47.77,47.8,47.58,47.73,9100.0,38.9234,38.9478,38.7685,38.8908,9100.0
2008-01-31 12:45:00,47.72,47.75,47.65,47.7,5200.0,38.8826,38.9071,38.8256,38.8663,5200.0
2008-01-31 12:50:00,47.68,47.68,47.45,47.47,8400.0,38.85,38.85,38.6626,38.6789,8400.0
2008-01-31 12:55:00,47.49,47.56,47.44,47.56,7700.0,38.6952,38.7522,38.6545,38.7522,7700.0
2008-01-31 13:00:00,47.57,47.6,47.47,47.5,7200.0,38.7604,38.7848,38.6789,38.7034,7200.0
2008-01-31 13:05:00,47.51,47.56,47.42,47.51,8700.0,38.7115,38.7522,38.6382,38.7115,8700.0
2008-01-31 13:10:00,47.53,47.7,47.48,47.48,12800.0,38.7278,38.8663,38.6871,38.6871,12800.0
2008-01-31 13:15:00,47.48,47.61,47.48,47.58,8500.0,38.6871,38.793,38.6871,38.7685,8500.0
2008-01-31 13:20:00,47.56,47.57,47.45,47.53,8400.0,38.7522,38.7604,38.6626,38.7278,8400.0
2008-01-31 13:25:00,47.54,47.69,47.53,47.62,7500.0,38.7359,38.8582,38.7278,38.8011,7500.0
2008-01-31 13:30:00,47.63,47.73,47.62,47.68,9700.0,38.8093,38.8908,38.8011,38.85,9700.0
2008-01-31 13:35:00,47.69,47.76,47.67,47.72,5900.0,38.8582,38.9152,38.8419,38.8826,5900.0
2008-01-31 13:40:00,47.74,47.83,47.7,47.78,6900.0,38.8989,38.9722,38.8663,38.9315,6900.0
2008-01-31 13:45:00,47.81,47.9,47.76,47.9,5700.0,38.9559,39.0293,38.9152,39.0293,5700.0
2008-01-31 13:50:00,47.89,47.94,47.8,47.82,18600.0,39.0211,39.0619,38.9478,38.9641,18600.0
2008-01-31 13:55:00,47.81,47.81,47.67,47.71,8100.0,38.9559,38.9559,38.8419,38.8745,8100.0
2008-01-31 14:00:00,47.71,47.87,47.69,47.78,12900.0,38.8745,39.0048,38.8582,38.9315,12900.0
2008-01-31 14:05:00,47.78,47.86,47.69,47.73,9800.0,38.9315,38.9967,38.8582,38.8908,9800.0
2008-01-31 14:10:00,47.73,47.88,47.73,47.81,12000.0,38.8908,39.013,38.8908,38.9559,12000.0
2008-01-31 14:15:00,47.81,47.99,47.81,47.96,13100.0,38.9559,39.1026,38.9559,39.0782,13100.0
2008-01-31 14:20:00,47.94,48.01,47.86,47.93,10500.0,39.0619,39.1189,38.9967,39.0537,10500.0
2008-01-31 14:25:00,47.92,47.96,47.78,47.89,9400.0,39.0456,39.0782,38.9315,39.0211,9400.0
2008-01-31 14:30:00,47.89,47.93,47.8,47.93,7900.0,39.0211,39.0537,38.9478,39.0537,7900.0
2008-01-31 14:35:00,47.93,48.02,47.77,47.81,13100.0,39.0537,39.1271,38.9234,38.9559,13100.0
2008-01-31 14:40:00,47.79,47.86,47.76,47.85,9600.0,38.9396,38.9967,38.9152,38.9885,9600.0
2008-01-31 14:45:00,47.87,48.07,47.86,48.05,20400.0,39.0048,39.1678,38.9967,39.1515,20400.0
2008-01-31 14:50:00,48.05,48.1,47.94,48.01,17200.0,39.1515,39.1922,39.0619,39.1189,17200.0
2008-01-31 14:55:00,48.01,48.28,47.95,48.28,26800.0,39.1189,39.3389,39.07,39.3389,26800.0
2008-01-31 15:00:00,48.29,48.3,48.03,48.04,29300.0,39.3471,39.3552,39.1352,39.1433,29300.0
2008-01-31 15:05:00,48.02,48.32,48.0,48.2,18800.0,39.1271,39.3715,39.1108,39.2737,18800.0
2008-01-31 15:10:00,48.23,48.4,48.19,48.36,22700.0,39.2982,39.4367,39.2656,39.4041,22700.0
2008-01-31 15:15:00,48.37,48.37,48.23,48.23,11800.0,39.4122,39.4122,39.2982,39.2982,11800.0
2008-01-31 15:20:00,48.2,48.4,48.2,48.38,24500.0,39.2737,39.4367,39.2737,39.4204,24500.0
2008-01-31 15:25:00,48.35,48.41,48.28,48.39,21400.0,39.3959,39.4448,39.3389,39.4285,21400.0
2008-01-31 15:30:00,48.39,48.46,48.26,48.26,25700.0,39.4285,39.4856,39.3226,39.3226,25700.0
2008-01-31 15:35:00,48.27,48.42,48.24,48.42,14900.0,39.3308,39.453,39.3063,39.453,14900.0
2008-01-31 15:40:00,48.41,48.56,48.35,48.5,73500.0,39.4448,39.567,39.3959,39.5182,73500.0
2008-01-31 15:45:00,48.47,48.55,48.34,48.46,105300.0,39.4937,39.5589,39.3878,39.4856,105300.0
2008-01-31 15:50:00,48.48,48.5,47.98,48.19,63600.0,39.5019,39.5182,39.0945,39.2656,63600.0
2008-01-31 15:55:00,48.18,48.29,47.98,48.14,50200.0,39.2574,39.3471,39.0945,39.2248,50200.0
2008-02-01 09:30:00,48.36,48.36,47.92,48.16,25800.0,39.4041,39.4041,39.0456,39.2411,25800.0
2008-02-01 09:35:00,48.18,48.45,48.14,48.42,10000.0,39.2574,39.4774,39.2248,39.453,10000.0
2008-02-01 09:40:00,48.42,48.66,48.37,48.51,7400.0,39.453,39.6485,39.4122,39.5263,7400.0
2008-02-01 09:45:00,48.49,48.91,48.49,48.8,11100.0,39.51,39.8522,39.51,39.7626,11100.0
2008-02-01 09:50:00,48.8,48.8,48.56,48.56,18700.0,39.7626,39.7626,39.567,39.567,18700.0
2008-02-01 09:55:00,48.59,48.68,48.52,48.52,13900.0,39.5915,39.6648,39.5345,39.5345,13900.0
2008-02-01 10:00:00,48.54,49.0,48.54,48.86,25500.0,39.5508,39.9256,39.5508,39.8115,25500.0
2008-02-01 10:05:00,48.86,48.89,48.76,48.82,20700.0,39.8115,39.8359,39.73,39.7789,20700.0
2008-02-01 10:10:00,48.81,48.89,48.75,48.8,22800.0,39.7708,39.8359,39.7219,39.7626,22800.0
2008-02-01 10:15:00,48.8,48.83,48.71,48.71,12200.0,39.7626,39.787,39.6893,39.6893,12200.0
2008-02-01 10:20:00,48.73,48.74,48.44,48.52,18700.0,39.7056,39.7137,39.4693,39.5345,18700.0
2008-02-01 10:25:00,48.53,48.53,48.4,48.47,18500.0,39.5426,39.5426,39.4367,39.4937,18500.0
2008-02-01 10:30:00,48.5,48.5,48.18,48.35,22000.0,39.5182,39.5182,39.2574,39.3959,22000.0
2008-02-01 10:35:00,48.34,48.38,48.2,48.28,29300.0,39.3878,39.4204,39.2737,39.3389,29300.0
2008-02-01 10:40:00,48.28,48.33,48.2,48.27,17300.0,39.3389,39.3796,39.2737,39.3308,17300.0
2008-02-01 10:45:00,48.26,48.3,48.16,48.24,24000.0,39.3226,39.3552,39.2411,39.3063,24000.0
2008-02-01 10:50:00,48.26,48.4,48.22,48.29,19600.0,39.3226,39.4367,39.29,39.3471,19600.0
2008-02-01 10:55:00,48.31,48.33,48.16,48.19,10400.0,39.3633,39.3796,39.2411,39.2656,10400.0
2008-02-01 11:00:00,48.21,48.39,48.17,48.36,11700.0,39.2819,39.4285,39.2493,39.4041,11700.0
2008-02-01 11:05:00,48.38,48.39,48.26,48.29,18700.0,39.4204,39.4285,39.3226,39.3471,18700.0
2008-02-01 11:10:00,48.32,48.46,48.17,48.44,19300.0,39.3715,39.4856,39.2493,39.4693,19300.0
2008-02-01 11:15:00,48.46,48.54,48.39,48.39,9100.0,39.4856,39.5508,39.4285,39.4285,9100.0
2008-02-01 11:20:00,48.4,48.45,48.34,48.43,11500.0,39.4367,39.4774,39.3878,39.4611,11500.0
2008-02-01 11:25:00,48.42,48.58,48.42,48.51,9300.0,39.453,39.5833,39.453,39.5263,9300.0
2008-02-01 11:30:00,48.5,48.56,48.46,48.55,7300.0,39.5182,39.567,39.4856,39.5589,7300.0
2008-02-01 11:35:00,48.52,48.63,48.51,48.63,5600.0,39.5345,39.6241,39.5263,39.6241,5600.0
2008-02-01 11:40:00,48.61,48.7,48.57,48.7,9100.0,39.6078,39.6811,39.5752,39.6811,9100.0
2008-02-01 11:45:00,48.7,48.76,48.61,48.71,8800.0,39.6811,39.73,39.6078,39.6893,8800.0
2008-02-01 11:50:00,48.74,48.75,48.67,48.69,9200.0,39.7137,39.7219,39.6567,39.673,9200.0
2008-02-01 11:55:00,48.69,48.69,48.6,48.62,10500.0,39.673,39.673,39.5996,39.6159,10500.0
2008-02-01 12:00:00,48.61,48.62,48.48,48.54,13800.0,39.6078,39.6159,39.5019,39.5508,13800.0
2008-02-01 12:05:00,48.57,48.64,48.49,48.49,11900.0,39.5752,39.6322,39.51,39.51,11900.0
2008-02-01 12:10:00,48.5,48.51,48.42,48.47,12000.0,39.5182,39.5263,39.453,39.4937,12000.0
2008-02-01 12:15:00,48.46,48.49,48.35,48.37,12400.0,39.4856,39.51,39.3959,39.4122,12400.0
2008-02-01 12:20:00,48.37,48.43,48.29,48.43,12500.0,39.4122,39.4611,39.3471,39.4611,12500.0
2008-02-01 12:25:00,48.4,48.48,48.37,48.38,9100.0,39.4367,39.5019,39.4122,39.4204,9100.0
2008-02-01 12:30:00,48.37,48.42,48.29,48.33,14300.0,39.4122,39.453,39.3471,39.3796,14300.0
2008-02-01 12:35:00,48.34,48.35,48.11,48.17,22400.0,39.3878,39.3959,39.2004,39.2493,22400.0
2008-02-01 12:40:00,48.17,48.27,48.17,48.26,9500.0,39.2493,39.3308,39.2493,39.3226,9500.0
2008-02-01 12:45:00,48.28,48.28,48.13,48.16,9600.0,39.3389,39.3389,39.2167,39.2411,9600.0
2008-02-01 12:50:00,48.2,48.29,48.18,48.28,11900.0,39.2737,39.3471,39.2574,39.3389,11900.0
2008-02-01 12:55:00,48.28,48.35,48.26,48.26,8100.0,39.3389,39.3959,39.3226,39.3226,8100.0
2008-02-01 13:00:00,48.28,48.44,48.25,48.41,5900.0,39.3389,39.4693,39.3145,39.4448,5900.0
2008-02-01 13:05:00,48.42,48.53,48.39,48.47,8700.0,39.453,39.5426,39.4285,39.4937,8700.0
2008-02-01 13:10:00,48.46,48.5,48.43,48.5,5300.0,39.4856,39.5182,39.4611,39.5182,5300.0
2008-02-01 13:15:00,48.51,48.57,48.49,48.49,7700.0,39.5263,39.5752,39.51,39.51,7700.0
2008-02-01 13:20:00,48.49,48.65,48.49,48.64,8500.0,39.51,39.6404,39.51,39.6322,8500.0
2008-02-01 13:25:00,48.64,48.68,48.57,48.65,8200.0,39.6322,39.6648,39.5752,39.6404,8200.0
2008-02-01 13:30:00,48.64,48.73,48.62,48.68,6100.0,39.6322,39.7056,39.6159,39.6648,6100.0
2008-02-01 13:35:00,48.68,48.68,48.6,48.66,5100.0,39.6648,39.6648,39.5996,39.6485,5100.0
2008-02-01 13:40:00,48.66,48.71,48.65,48.69,4900.0,39.6485,39.6893,39.6404,39.673,4900.0
2008-02-01 13:45:00,48.7,48.73,48.6,48.62,12000.0,39.6811,39.7056,39.5996,39.6159,12000.0
2008-02-01 13:50:00,48.61,48.65,48.61,48.63,4800.0,39.6078,39.6404,39.6078,39.6241,4800.0
2008-02-01 13:55:00,48.63,48.66,48.47,48.47,9500.0,39.6241,39.6485,39.4937,39.4937,9500.0
2008-02-01 14:00:00,48.48,48.5,48.45,48.48,3500.0,39.5019,39.5182,39.4774,39.5019,3500.0
2008-02-01 14:05:00,48.47,48.57,48.46,48.57,7600.0,39.4937,39.5752,39.4856,39.5752,7600.0
2008-02-01 14:10:00,48.58,48.6,48.54,48.54,7400.0,39.5833,39.5996,39.5508,39.5508,7400.0
2008-02-01 14:15:00,48.56,48.61,48.53,48.58,5000.0,39.567,39.6078,39.5426,39.5833,5000.0
2008-02-01 14:20:00,48.6,48.77,48.6,48.69,7300.0,39.5996,39.7382,39.5996,39.673,7300.0
2008-02-01 14:25:00,48.68,48.77,48.65,48.74,6700.0,39.6648,39.7382,39.6404,39.7137,6700.0
2008-02-01 14:30:00,48.72,48.83,48.72,48.78,5200.0,39.6974,39.787,39.6974,39.7463,5200.0
2008-02-01 14:35:00,48.79,48.86,48.71,48.81,10100.0,39.7545,39.8115,39.6893,39.7708,10100.0
2008-02-01 14:40:00,48.81,48.81,48.72,48.77,14000.0,39.7708,39.7708,39.6974,39.7382,14000.0
2008-02-01 14:45:00,48.77,48.79,48.73,48.76,5500.0,39.7382,39.7545,39.7056,39.73,5500.0
2008-02-01 14:50:00,48.77,48.91,48.77,48.85,8000.0,39.7382,39.8522,39.7382,39.8033,8000.0
2008-02-01 14:55:00,48.86,48.94,48.81,48.94,10100.0,39.8115,39.8767,39.7708,39.8767,10100.0
2008-02-01 15:00:00,48.91,48.93,48.69,48.78,17500.0,39.8522,39.8685,39.673,39.7463,17500.0
2008-02-01 15:05:00,48.79,48.86,48.66,48.77,17300.0,39.7545,39.8115,39.6485,39.7382,17300.0
2008-02-01 15:10:00,48.79,48.81,48.71,48.78,13000.0,39.7545,39.7708,39.6893,39.7463,13000.0
2008-02-01 15:15:00,48.78,48.84,48.68,48.84,15700.0,39.7463,39.7952,39.6648,39.7952,15700.0
2008-02-01 15:20:00,48.84,48.86,48.75,48.78,16900.0,39.7952,39.8115,39.7219,39.7463,16900.0
2008-02-01 15:25:00,48.8,48.92,48.8,48.91,15900.0,39.7626,39.8604,39.7626,39.8522,15900.0
2008-02-01 15:30:00,48.93,49.03,48.9,48.95,17800.0,39.8685,39.95,39.8441,39.8848,17800.0
2008-02-01 15:35:00,48.96,49.02,48.89,48.99,13300.0,39.893,39.9419,39.8359,39.9174,13300.0
2008-02-01 15:40:00,49.0,49.14,48.98,49.02,22900.0,39.9256,40.0396,39.9093,39.9419,22900.0
2008-02-01 15:45:00,49.03,49.03,48.92,48.94,23800.0,39.95,39.95,39.8604,39.8767,23800.0
2008-02-01 15:50:00,48.95,48.95,48.85,48.93,17600.0,39.8848,39.8848,39.8033,39.8685,17600.0
2008-02-01 15:55:00,48.94,48.98,48.89,48.96,28000.0,39.8767,39.9093,39.8359,39.893,28000.0
2008-02-04 09:30:00,48.84,48.84,48.84,48.84,200.0,39.7952,39.7952,39.7952,39.7952,200.0
2008-02-04 09:35:00,50.78,50.78,48.06,50.02,500.0,41.3759,41.3759,39.1596,40.7567,500.0
2008-02-04 09:40:00,51.0,51.0,50.01,50.02,70100.0,41.5552,41.5552,40.7485,40.7567,70100.0
2008-02-04 09:45:00,50.04,50.04,49.67,49.96,21100.0,40.773,40.773,40.4715,40.7078,21100.0
2008-02-04 09:50:00,49.96,49.96,49.59,49.69,27100.0,40.7078,40.7078,40.4063,40.4878,27100.0
2008-02-04 09:55:00,49.69,49.7,49.47,49.5,14400.0,40.4878,40.4959,40.3085,40.333,14400.0
2008-02-04 10:00:00,49.47,49.55,49.34,49.5,16000.0,40.3085,40.3737,40.2026,40.333,16000.0
2008-02-04 10:05:00,49.52,49.55,49.37,49.45,5200.0,40.3493,40.3737,40.227,40.2922,5200.0
2008-02-04 10:10:00,49.46,49.68,49.46,49.65,7600.0,40.3004,40.4796,40.3004,40.4552,7600.0
2008-02-04 10:15:00,49.65,49.7,49.61,49.67,10800.0,40.4552,40.4959,40.4226,40.4715,10800.0
2008-02-04 10:20:00,49.64,49.64,49.49,49.55,12800.0,40.447,40.447,40.3248,40.3737,12800.0
2008-02-04 10:25:00,49.56,49.62,49.5,49.54,8000.0,40.3819,40.4307,40.333,40.3656,8000.0
2008-02-04 10:30:00,49.54,49.54,49.32,49.34,15200.0,40.3656,40.3656,40.1863,40.2026,15200.0
2008-02-04 10:35:00,49.33,49.51,49.31,49.49,12100.0,40.1945,40.3411,40.1782,40.3248,12100.0
2008-02-04 10:40:00,49.5,49.58,49.48,49.58,7900.0,40.333,40.3982,40.3167,40.3982,7900.0
2008-02-04 10:45:00,49.61,49.62,49.44,49.45,7000.0,40.4226,40.4307,40.2841,40.2922,7000.0
2008-02-04 10:50:00,49.45,49.46,49.4,49.46,11900.0,40.2922,40.3004,40.2515,40.3004,11900.0
2008-02-04 10:55:00,49.47,49.56,49.46,49.52,7900.0,40.3085,40.3819,40.3004,40.3493,7900.0
2008-02-04 11:00:00,49.52,49.58,49.49,49.49,6800.0,40.3493,40.3982,40.3248,40.3248,6800.0
2008-02-04 11:05:00,49.52,49.57,49.4,49.57,9500.0,40.3493,40.39,40.2515,40.39,9500.0
2008-02-04 11:10:00,49.56,49.63,49.52,49.59,4900.0,40.3819,40.4389,40.3493,40.4063,4900.0
2008-02-04 11:15:00,49.6,49.71,49.6,49.63,6600.0,40.4144,40.5041,40.4144,40.4389,6600.0
2008-02-04 11:20:00,49.6,49.71,49.6,49.67,8700.0,40.4144,40.5041,40.4144,40.4715,8700.0
2008-02-04 11:25:00,49.67,49.74,49.65,49.74,6100.0,40.4715,40.5285,40.4552,40.5285,6100.0
2008-02-04 11:30:00,49.75,49.82,49.74,49.82,6600.0,40.5367,40.5937,40.5285,40.5937,6600.0
2008-02-04 11:35:00,49.78,49.78,49.72,49.73,4300.0,40.5611,40.5611,40.5122,40.5204,4300.0
2008-02-04 11:40:00,49.72,49.73,49.64,49.72,5100.0,40.5122,40.5204,40.447,40.5122,5100.0
2008-02-04 11:45:00,49.72,49.73,49.65,49.65,4900.0,40.5122,40.5204,40.4552,40.4552,4900.0
2008-02-04 11:50:00,49.66,49.7,49.66,49.7,3300.0,40.4633,40.4959,40.4633,40.4959,3300.0
2008-02-04 11:55:00,49.7,49.75,49.61,49.65,7300.0,40.4959,40.5367,40.4226,40.4552,7300.0
2008-02-04 12:00:00,49.64,49.64,49.56,49.57,4300.0,40.447,40.447,40.3819,40.39,4300.0
2008-02-04 12:05:00,49.59,49.62,49.58,49.62,6300.0,40.4063,40.4307,40.3982,40.4307,6300.0
2008-02-04 12:10:00,49.6,49.71,49.58,49.64,7400.0,40.4144,40.5041,40.3982,40.447,7400.0
2008-02-04 12:15:00,49.63,49.67,49.63,49.65,5200.0,40.4389,40.4715,40.4389,40.4552,5200.0
2008-02-04 12:20:00,49.65,49.69,49.6,49.69,4600.0,40.4552,40.4878,40.4144,40.4878,4600.0
2008-02-04 12:25:00,49.67,49.76,49.6,49.65,11800.0,40.4715,40.5448,40.4144,40.4552,11800.0
2008-02-04 12:30:00,49.65,49.69,49.61,49.69,5400.0,40.4552,40.4878,40.4226,40.4878,5400.0
2008-02-04 12:35:00,49.71,49.71,49.58,49.63,3100.0,40.5041,40.5041,40.3982,40.4389,3100.0
2008-02-04 12:40:00,49.63,49.72,49.63,49.63,8100.0,40.4389,40.5122,40.4389,40.4389,8100.0
2008-02-04 12:45:00,49.64,49.76,49.64,49.76,13500.0,40.447,40.5448,40.447,40.5448,13500.0
2008-02-04 12:50:00,49.76,49.77,49.72,49.73,9500.0,40.5448,40.553,40.5122,40.5204,9500.0
2008-02-04 12:55:00,49.73,49.82,49.72,49.8,9100.0,40.5204,40.5937,40.5122,40.5774,9100.0
2008-02-04 13:00:00,49.8,49.82,49.73,49.73,12800.0,40.5774,40.5937,40.5204,40.5204,12800.0
2008-02-04 13:05:00,49.75,49.81,49.61,49.71,24000.0,40.5367,40.5856,40.4226,40.5041,24000.0
2008-02-04 13:10:00,49.72,49.75,49.66,49.66,7300.0,40.5122,40.5367,40.4633,40.4633,7300.0
2008-02-04 13:15:00,49.67,49.76,49.66,49.76,6100.0,40.4715,40.5448,40.4633,40.5448,6100.0
2008-02-04 13:20:00,49.74,49.75,49.62,49.66,10400.0,40.5285,40.5367,40.4307,40.4633,10400.0
2008-02-04 13:25:00,49.66,49.76,49.6,49.7,13000.0,40.4633,40.5448,40.4144,40.4959,13000.0
2008-02-04 13:30:00,49.7,49.78,49.7,49.75,6500.0,40.4959,40.5611,40.4959,40.5367,6500.0
2008-02-04 13:35:00,49.77,49.82,49.77,49.81,6200.0,40.553,40.5937,40.553,40.5856,6200.0
2008-02-04 13:40:00,49.8,49.85,49.78,49.84,7200.0,40.5774,40.6182,40.5611,40.61,7200.0
2008-02-04 13:45:00,49.84,49.9,49.82,49.83,7700.0,40.61,40.6589,40.5937,40.6019,7700.0
2008-02-04 13:50:00,49.84,49.87,49.78,49.84,7600.0,40.61,40.6344,40.5611,40.61,7600.0
2008-02-04 13:55:00,49.83,49.83,49.78,49.83,8200.0,40.6019,40.6019,40.5611,40.6019,8200.0
2008-02-04 14:00:00,49.82,49.82,49.75,49.77,6400.0,40.5937,40.5937,40.5367,40.553,6400.0
2008-02-04 14:05:00,49.76,49.78,49.7,49.7,12100.0,40.5448,40.5611,40.4959,40.4959,12100.0
2008-02-04 14:10:00,49.7,49.83,49.68,49.8,20800.0,40.4959,40.6019,40.4796,40.5774,20800.0
2008-02-04 14:15:00,49.78,49.83,49.73,49.75,19500.0,40.5611,40.6019,40.5204,40.5367,19500.0
2008-02-04 14:20:00,49.76,49.85,49.69,49.84,13800.0,40.5448,40.6182,40.4878,40.61,13800.0
2008-02-04 14:25:00,49.84,49.86,49.8,49.85,9900.0,40.61,40.6263,40.5774,40.6182,9900.0
2008-02-04 14:30:00,49.83,49.83,49.69,49.73,12700.0,40.6019,40.6019,40.4878,40.5204,12700.0
2008-02-04 14:35:00,49.71,49.71,49.6,49.62,14400.0,40.5041,40.5041,40.4144,40.4307,14400.0
2008-02-04 14:40:00,49.59,49.72,49.56,49.68,14300.0,40.4063,40.5122,40.3819,40.4796,14300.0
2008-02-04 14:45:00,49.71,49.73,49.67,49.7,7900.0,40.5041,40.5204,40.4715,40.4959,7900.0
2008-02-04 14:50:00,49.69,49.7,49.57,49.62,11300.0,40.4878,40.4959,40.39,40.4307,11300.0
2008-02-04 14:55:00,49.64,49.72,49.57,49.71,11700.0,40.447,40.5122,40.39,40.5041,11700.0
2008-02-04 15:00:00,49.7,49.7,49.61,49.68,10900.0,40.4959,40.4959,40.4226,40.4796,10900.0
2008-02-04 15:05:00,49.69,49.72,49.58,49.68,14000.0,40.4878,40.5122,40.3982,40.4796,14000.0
2008-02-04 15:10:00,49.69,49.77,49.66,49.76,10100.0,40.4878,40.553,40.4633,40.5448,10100.0
2008-02-04 15:15:00,49.77,49.78,49.68,49.68,10000.0,40.553,40.5611,40.4796,40.4796,10000.0
2008-02-04 15:20:00,49.69,49.79,49.63,49.71,15000.0,40.4878,40.5693,40.4389,40.5041,15000.0
2008-02-04 15:25:00,49.7,49.77,49.64,49.75,13000.0,40.4959,40.553,40.447,40.5367,13000.0
2008-02-04 15:30:00,49.75,49.75,49.56,49.58,15700.0,40.5367,40.5367,40.3819,40.3982,15700.0
2008-02-04 15:35:00,49.6,49.62,49.49,49.57,19900.0,40.4144,40.4307,40.3248,40.39,19900.0
2008-02-04 15:40:00,49.56,49.66,49.53,49.61,21600.0,40.3819,40.4633,40.3574,40.4226,21600.0
2008-02-04 15:45:00,49.59,49.6,49.52,49.57,18200.0,40.4063,40.4144,40.3493,40.39,18200.0
2008-02-04 15:50:00,49.57,49.64,49.54,49.59,16400.0,40.39,40.447,40.3656,40.4063,16400.0
2008-02-04 15:55:00,49.59,49.59,49.51,49.53,30500.0,40.4063,40.4063,40.3411,40.3574,30500.0
2008-02-05 09:30:00,48.85,48.91,48.56,48.56,13500.0,39.8033,39.8522,39.567,39.567,13500.0
2008-02-05 09:35:00,48.6,48.81,48.53,48.54,15100.0,39.5996,39.7708,39.5426,39.5508,15100.0
2008-02-05 09:40:00,48.56,48.67,48.17,48.17,15100.0,39.567,39.6567,39.2493,39.2493,15100.0
2008-02-05 09:45:00,48.12,48.46,48.12,48.35,11600.0,39.2085,39.4856,39.2085,39.3959,11600.0
2008-02-05 09:50:00,48.34,48.75,48.34,48.73,9700.0,39.3878,39.7219,39.3878,39.7056,9700.0
2008-02-05 09:55:00,48.75,48.89,48.69,48.69,11400.0,39.7219,39.8359,39.673,39.673,11400.0
2008-02-05 10:00:00,48.7,48.7,48.53,48.67,6500.0,39.6811,39.6811,39.5426,39.6567,6500.0
2008-02-05 10:05:00,48.7,48.7,48.52,48.67,8900.0,39.6811,39.6811,39.5345,39.6567,8900.0
2008-02-05 10:10:00,48.66,48.66,48.45,48.47,4400.0,39.6485,39.6485,39.4774,39.4937,4400.0
2008-02-05 10:15:00,48.45,48.67,48.39,48.54,9900.0,39.4774,39.6567,39.4285,39.5508,9900.0
2008-02-05 10:20:00,48.49,48.56,48.39,48.42,13700.0,39.51,39.567,39.4285,39.453,13700.0
2008-02-05 10:25:00,48.41,48.63,48.36,48.6,12300.0,39.4448,39.6241,39.4041,39.5996,12300.0
2008-02-05 10:30:00,48.62,48.65,48.4,48.4,12500.0,39.6159,39.6404,39.4367,39.4367,12500.0
2008-02-05 10:35:00,48.42,48.61,48.42,48.58,6500.0,39.453,39.6078,39.453,39.5833,6500.0
2008-02-05 10:40:00,48.58,48.59,48.49,48.49,3500.0,39.5833,39.5915,39.51,39.51,3500.0
2008-02-05 10:45:00,48.49,48.51,48.29,48.29,6900.0,39.51,39.5263,39.3471,39.3471,6900.0
2008-02-05 10:50:00,48.29,48.32,48.17,48.31,4400.0,39.3471,39.3715,39.2493,39.3633,4400.0
2008-02-05 10:55:00,48.34,48.38,48.25,48.34,4500.0,39.3878,39.4204,39.3145,39.3878,4500.0
2008-02-05 11:00:00,48.37,48.37,48.25,48.33,9300.0,39.4122,39.4122,39.3145,39.3796,9300.0
2008-02-05 11:05:00,48.32,48.36,48.14,48.23,12600.0,39.3715,39.4041,39.2248,39.2982,12600.0
2008-02-05 11:10:00,48.24,48.35,48.24,48.35,3000.0,39.3063,39.3959,39.3063,39.3959,3000.0
2008-02-05 11:15:00,48.35,48.35,48.21,48.21,8800.0,39.3959,39.3959,39.2819,39.2819,8800.0
2008-02-05 11:20:00,48.21,48.35,48.14,48.33,12300.0,39.2819,39.3959,39.2248,39.3796,12300.0
2008-02-05 11:25:00,48.32,48.35,48.28,48.29,3600.0,39.3715,39.3959,39.3389,39.3471,3600.0
2008-02-05 11:30:00,48.28,48.33,48.19,48.31,5300.0,39.3389,39.3796,39.2656,39.3633,5300.0
2008-02-05 11:35:00,48.3,48.37,48.28,48.29,4600.0,39.3552,39.4122,39.3389,39.3471,4600.0
2008-02-05 11:40:00,48.28,48.28,48.17,48.21,3900.0,39.3389,39.3389,39.2493,39.2819,3900.0
2008-02-05 11:45:00,48.24,48.35,48.24,48.32,6500.0,39.3063,39.3959,39.3063,39.3715,6500.0
2008-02-05 11:50:00,48.32,48.37,48.27,48.35,6900.0,39.3715,39.4122,39.3308,39.3959,6900.0
2008-02-05 11:55:00,48.39,48.48,48.39,48.41,7700.0,39.4285,39.5019,39.4285,39.4448,7700.0
2008-02-05 12:00:00,48.44,48.46,48.37,48.4,5500.0,39.4693,39.4856,39.4122,39.4367,5500.0
2008-02-05 12:05:00,48.4,48.45,48.38,48.4,4400.0,39.4367,39.4774,39.4204,39.4367,4400.0
2008-02-05 12:10:00,48.4,48.44,48.33,48.37,5400.0,39.4367,39.4693,39.3796,39.4122,5400.0
2008-02-05 12:15:00,48.35,48.37,48.3,48.34,4200.0,39.3959,39.4122,39.3552,39.3878,4200.0
2008-02-05 12:20:00,48.35,48.37,48.31,48.33,2800.0,39.3959,39.4122,39.3633,39.3796,2800.0
2008-02-05 12:25:00,48.31,48.31,48.2,48.23,9300.0,39.3633,39.3633,39.2737,39.2982,9300.0
2008-02-05 12:30:00,48.23,48.27,48.21,48.24,3900.0,39.2982,39.3308,39.2819,39.3063,3900.0
2008-02-05 12:35:00,48.27,48.27,48.12,48.16,8900.0,39.3308,39.3308,39.2085,39.2411,8900.0
2008-02-05 12:40:00,48.15,48.23,48.14,48.21,5400.0,39.233,39.2982,39.2248,39.2819,5400.0
2008-02-05 12:45:00,48.2,48.29,48.16,48.26,7800.0,39.2737,39.3471,39.2411,39.3226,7800.0
2008-02-05 12:50:00,48.27,48.34,48.27,48.31,5700.0,39.3308,39.3878,39.3308,39.3633,5700.0
2008-02-05 12:55:00,48.3,48.34,48.26,48.26,3400.0,39.3552,39.3878,39.3226,39.3226,3400.0
2008-02-05 13:00:00,48.25,48.39,48.25,48.3,5800.0,39.3145,39.4285,39.3145,39.3552,5800.0
2008-02-05 13:05:00,48.3,48.32,48.17,48.17,6200.0,39.3552,39.3715,39.2493,39.2493,6200.0
2008-02-05 13:10:00,48.19,48.19,48.06,48.13,10500.0,39.2656,39.2656,39.1596,39.2167,10500.0
2008-02-05 13:15:00,48.1,48.19,48.09,48.17,6200.0,39.1922,39.2656,39.1841,39.2493,6200.0
2008-02-05 13:20:00,48.17,48.22,48.14,48.18,6000.0,39.2493,39.29,39.2248,39.2574,6000.0
2008-02-05 13:25:00,48.16,48.18,48.1,48.13,2200.0,39.2411,39.2574,39.1922,39.2167,2200.0
2008-02-05 13:30:00,48.14,48.15,47.99,48.04,11200.0,39.2248,39.233,39.1026,39.1433,11200.0
2008-02-05 13:35:00,48.04,48.13,47.96,48.13,10600.0,39.1433,39.2167,39.0782,39.2167,10600.0
2008-02-05 13:40:00,48.11,48.12,48.03,48.03,6200.0,39.2004,39.2085,39.1352,39.1352,6200.0
2008-02-05 13:45:00,48.03,48.08,47.9,47.97,14000.0,39.1352,39.1759,39.0293,39.0863,14000.0
2008-02-05 13:50:00,47.94,48.06,47.94,48.03,6900.0,39.0619,39.1596,39.0619,39.1352,6900.0
2008-02-05 13:55:00,48.07,48.07,47.97,48.02,3100.0,39.1678,39.1678,39.0863,39.1271,3100.0
2008-02-05 14:00:00,48.01,48.01,47.86,47.93,9600.0,39.1189,39.1189,38.9967,39.0537,9600.0
2008-02-05 14:05:00,47.92,47.98,47.87,47.94,10600.0,39.0456,39.0945,39.0048,39.0619,10600.0
2008-02-05 14:10:00,47.94,47.98,47.92,47.94,11200.0,39.0619,39.0945,39.0456,39.0619,11200.0
2008-02-05 14:15:00,47.91,48.03,47.91,48.03,9900.0,39.0374,39.1352,39.0374,39.1352,9900.0
2008-02-05 14:20:00,48.03,48.04,47.92,48.02,7300.0,39.1352,39.1433,39.0456,39.1271,7300.0
2008-02-05 14:25:00,48.04,48.04,47.95,47.95,5400.0,39.1433,39.1433,39.07,39.07,5400.0
2008-02-05 14:30:00,47.96,48.02,47.93,48.01,9000.0,39.0782,39.1271,39.0537,39.1189,9000.0
2008-02-05 14:35:00,48.01,48.16,48.0,48.1,10900.0,39.1189,39.2411,39.1108,39.1922,10900.0
2008-02-05 14:40:00,48.12,48.14,48.08,48.14,17000.0,39.2085,39.2248,39.1759,39.2248,17000.0
2008-02-05 14:45:00,48.15,48.15,47.95,48.08,14600.0,39.233,39.233,39.07,39.1759,14600.0
2008-02-05 14:50:00,48.08,48.08,47.96,48.04,17100.0,39.1759,39.1759,39.0782,39.1433,17100.0
2008-02-05 14:55:00,48.01,48.11,47.9,47.9,23400.0,39.1189,39.2004,39.0293,39.0293,23400.0
2008-02-05 15:00:00,47.9,47.96,47.85,47.95,26800.0,39.0293,39.0782,38.9885,39.07,26800.0
2008-02-05 15:05:00,47.95,48.06,47.94,47.96,25200.0,39.07,39.1596,39.0619,39.0782,25200.0
2008-02-05 15:10:00,47.96,48.08,47.91,48.03,37600.0,39.0782,39.1759,39.0374,39.1352,37600.0
2008-02-05 15:15:00,48.05,48.18,47.97,48.07,39500.0,39.1515,39.2574,39.0863,39.1678,39500.0
2008-02-05 15:20:00,48.08,48.12,48.02,48.07,22500.0,39.1759,39.2085,39.1271,39.1678,22500.0
2008-02-05 15:25:00,48.04,48.1,47.93,48.04,36200.0,39.1433,39.1922,39.0537,39.1433,36200.0
2008-02-05 15:30:00,47.99,48.16,47.99,48.09,29000.0,39.1026,39.2411,39.1026,39.1841,29000.0
2008-02-05 15:35:00,48.08,48.22,48.08,48.13,43800.0,39.1759,39.29,39.1759,39.2167,43800.0
2008-02-05 15:40:00,48.13,48.16,47.98,48.02,38100.0,39.2167,39.2411,39.0945,39.1271,38100.0
2008-02-05 15:45:00,48.0,48.01,47.85,47.85,24900.0,39.1108,39.1189,38.9885,38.9885,24900.0
2008-02-05 15:50:00,47.85,47.99,47.85,47.95,26100.0,38.9885,39.1026,38.9885,39.07,26100.0
2008-02-05 15:55:00,47.97,47.97,47.8,47.83,37600.0,39.0863,39.0863,38.9478,38.9722,37600.0
2008-02-06 09:30:00,48.03,48.06,47.97,47.97,21100.0,39.1352,39.1596,39.0863,39.0863,21100.0
2008-02-06 09:35:00,47.97,48.12,47.9,47.98,19700.0,39.0863,39.2085,39.0293,39.0945,19700.0
2008-02-06 09:40:00,47.99,48.05,47.68,47.81,15100.0,39.1026,39.1515,38.85,38.9559,15100.0
2008-02-06 09:45:00,47.81,48.05,47.81,47.94,21900.0,38.9559,39.1515,38.9559,39.0619,21900.0
2008-02-06 09:50:00,47.92,47.98,47.8,47.86,11200.0,39.0456,39.0945,38.9478,38.9967,11200.0
2008-02-06 09:55:00,47.81,47.92,47.71,47.86,12600.0,38.9559,39.0456,38.8745,38.9967,12600.0
2008-02-06 10:00:00,47.94,48.17,47.9,48.12,24500.0,39.0619,39.2493,39.0293,39.2085,24500.0
2008-02-06 10:05:00,48.12,48.13,47.9,48.0,31700.0,39.2085,39.2167,39.0293,39.1108,31700.0
2008-02-06 10:10:00,48.02,48.08,47.9,48.01,23600.0,39.1271,39.1759,39.0293,39.1189,23600.0
2008-02-06 10:15:00,48.01,48.05,47.91,47.92,20600.0,39.1189,39.1515,39.0374,39.0456,20600.0
2008-02-06 10:20:00,47.96,48.07,47.89,47.97,10100.0,39.0782,39.1678,39.0211,39.0863,10100.0
2008-02-06 10:25:00,47.95,48.01,47.93,47.99,13900.0,39.07,39.1189,39.0537,39.1026,13900.0
2008-02-06 10:30:00,48.0,48.07,47.86,47.94,19700.0,39.1108,39.1678,38.9967,39.0619,19700.0
2008-02-06 10:35:00,47.94,48.02,47.85,48.02,9600.0,39.0619,39.1271,38.9885,39.1271,9600.0
2008-02-06 10:40:00,47.98,48.08,47.96,48.0,25400.0,39.0945,39.1759,39.0782,39.1108,25400.0
2008-02-06 10:45:00,48.0,48.04,47.91,47.98,17500.0,39.1108,39.1433,39.0374,39.0945,17500.0
2008-02-06 10:50:00,47.98,48.02,47.91,47.93,12400.0,39.0945,39.1271,39.0374,39.0537,12400.0
2008-02-06 10:55:00,47.93,48.02,47.9,47.96,10400.0,39.0537,39.1271,39.0293,39.0782,10400.0
2008-02-06 11:00:00,47.98,48.02,47.91,48.0,17600.0,39.0945,39.1271,39.0374,39.1108,17600.0
2008-02-06 11:05:00,48.0,48.04,47.94,47.99,18100.0,39.1108,39.1433,39.0619,39.1026,18100.0
2008-02-06 11:10:00,47.97,47.98,47.92,47.97,7200.0,39.0863,39.0945,39.0456,39.0863,7200.0
2008-02-06 11:15:00,47.98,48.04,47.91,47.95,11100.0,39.0945,39.1433,39.0374,39.07,11100.0
2008-02-06 11:20:00,47.97,48.03,47.91,47.97,17500.0,39.0863,39.1352,39.0374,39.0863,17500.0
2008-02-06 11:25:00,47.97,48.03,47.97,47.99,14800.0,39.0863,39.1352,39.0863,39.1026,14800.0
2008-02-06 11:30:00,48.02,48.1,47.97,47.98,9600.0,39.1271,39.1922,39.0863,39.0945,9600.0
2008-02-06 11:35:00,47.99,48.06,47.99,48.01,6000.0,39.1026,39.1596,39.1026,39.1189,6000.0
2008-02-06 11:40:00,47.99,48.06,47.99,48.06,4300.0,39.1026,39.1596,39.1026,39.1596,4300.0
2008-02-06 11:45:00,48.08,48.08,48.04,48.05,2800.0,39.1759,39.1759,39.1433,39.1515,2800.0
2008-02-06 11:50:00,48.07,48.12,48.06,48.1,5400.0,39.1678,39.2085,39.1596,39.1922,5400.0
2008-02-06 11:55:00,48.1,48.12,48.05,48.06,9500.0,39.1922,39.2085,39.1515,39.1596,9500.0
2008-02-06 12:00:00,48.08,48.12,48.08,48.11,6200.0,39.1759,39.2085,39.1759,39.2004,6200.0
2008-02-06 12:05:00,48.1,48.13,48.09,48.11,8000.0,39.1922,39.2167,39.1841,39.2004,8000.0
2008-02-06 12:10:00,48.09,48.09,48.01,48.03,5500.0,39.1841,39.1841,39.1189,39.1352,5500.0
2008-02-06 12:15:00,48.04,48.06,48.01,48.05,4700.0,39.1433,39.1596,39.1189,39.1515,4700.0
2008-02-06 12:20:00,48.05,48.11,48.05,48.1,4800.0,39.1515,39.2004,39.1515,39.1922,4800.0
2008-02-06 12:25:00,48.1,48.1,48.05,48.09,7600.0,39.1922,39.1922,39.1515,39.1841,7600.0
2008-02-06 12:30:00,48.08,48.14,48.0,48.07,26500.0,39.1759,39.2248,39.1108,39.1678,26500.0
2008-02-06 12:35:00,48.08,48.08,48.03,48.08,8500.0,39.1759,39.1759,39.1352,39.1759,8500.0
2008-02-06 12:40:00,48.07,48.07,48.0,48.0,6600.0,39.1678,39.1678,39.1108,39.1108,6600.0
2008-02-06 12:45:00,48.02,48.04,47.89,47.93,8300.0,39.1271,39.1433,39.0211,39.0537,8300.0
2008-02-06 12:50:00,47.93,47.96,47.88,47.96,7400.0,39.0537,39.0782,39.013,39.0782,7400.0
2008-02-06 12:55:00,47.98,47.98,47.91,47.94,4000.0,39.0945,39.0945,39.0374,39.0619,4000.0
2008-02-06 13:00:00,47.95,47.97,47.89,47.93,5800.0,39.07,39.0863,39.0211,39.0537,5800.0
2008-02-06 13:05:00,47.95,48.02,47.87,47.87,11300.0,39.07,39.1271,39.0048,39.0048,11300.0
2008-02-06 13:10:00,47.88,47.9,47.8,47.81,11600.0,39.013,39.0293,38.9478,38.9559,11600.0
2008-02-06 13:15:00,47.81,47.86,47.78,47.78,24100.0,38.9559,38.9967,38.9315,38.9315,24100.0
2008-02-06 13:20:00,47.78,47.84,47.77,47.82,13500.0,38.9315,38.9804,38.9234,38.9641,13500.0
2008-02-06 13:25:00,47.81,47.84,47.74,47.8,13600.0,38.9559,38.9804,38.8989,38.9478,13600.0
2008-02-06 13:30:00,47.8,47.8,47.72,47.74,8300.0,38.9478,38.9478,38.8826,38.8989,8300.0
2008-02-06 13:35:00,47.75,47.79,47.7,47.71,10100.0,38.9071,38.9396,38.8663,38.8745,10100.0
2008-02-06 13:40:00,47.7,47.75,47.68,47.72,9800.0,38.8663,38.9071,38.85,38.8826,9800.0
2008-02-06 13:45:00,47.69,47.72,47.65,47.67,10700.0,38.8582,38.8826,38.8256,38.8419,10700.0
2008-02-06 13:50:00,47.66,47.7,47.57,47.58,14100.0,38.8337,38.8663,38.7604,38.7685,14100.0
2008-02-06 13:55:00,47.57,47.58,47.5,47.54,9700.0,38.7604,38.7685,38.7034,38.7359,9700.0
2008-02-06 14:00:00,47.55,47.64,47.54,47.62,10300.0,38.7441,38.8174,38.7359,38.8011,10300.0
2008-02-06 14:05:00,47.62,47.65,47.6,47.62,7500.0,38.8011,38.8256,38.7848,38.8011,7500.0
2008-02-06 14:10:00,47.61,47.61,47.48,47.55,33600.0,38.793,38.793,38.6871,38.7441,33600.0
2008-02-06 14:15:00,47.54,47.6,47.48,47.5,36900.0,38.7359,38.7848,38.6871,38.7034,36900.0
2008-02-06 14:20:00,47.51,47.56,47.43,47.56,31500.0,38.7115,38.7522,38.6463,38.7522,31500.0
2008-02-06 14:25:00,47.54,47.6,47.5,47.5,16000.0,38.7359,38.7848,38.7034,38.7034,16000.0
2008-02-06 14:30:00,47.51,47.57,47.47,47.54,14100.0,38.7115,38.7604,38.6789,38.7359,14100.0
2008-02-06 14:35:00,47.55,47.69,47.52,47.69,28300.0,38.7441,38.8582,38.7196,38.8582,28300.0
2008-02-06 14:40:00,47.69,47.74,47.63,47.68,17900.0,38.8582,38.8989,38.8093,38.85,17900.0
2008-02-06 14:45:00,47.69,47.75,47.63,47.69,20300.0,38.8582,38.9071,38.8093,38.8582,20300.0
2008-02-06 14:50:00,47.7,47.72,47.63,47.68,17700.0,38.8663,38.8826,38.8093,38.85,17700.0
2008-02-06 14:55:00,47.71,47.84,47.69,47.72,19100.0,38.8745,38.9804,38.8582,38.8826,19100.0
2008-02-06 15:00:00,47.7,47.77,47.66,47.7,14000.0,38.8663,38.9234,38.8337,38.8663,14000.0
2008-02-06 15:05:00,47.7,47.77,47.69,47.76,13700.0,38.8663,38.9234,38.8582,38.9152,13700.0
2008-02-06 15:10:00,47.75,47.82,47.65,47.68,20100.0,38.9071,38.9641,38.8256,38.85,20100.0
2008-02-06 15:15:00,47.66,47.7,47.48,47.65,22600.0,38.8337,38.8663,38.6871,38.8256,22600.0
2008-02-06 15:20:00,47.64,47.64,47.49,47.6,23500.0,38.8174,38.8174,38.6952,38.7848,23500.0
2008-02-06 15:25:00,47.61,47.7,47.53,47.61,17600.0,38.793,38.8663,38.7278,38.793,17600.0
2008-02-06 15:30:00,47.6,47.65,47.52,47.54,20000.0,38.7848,38.8256,38.7196,38.7359,20000.0
2008-02-06 15:35:00,47.57,47.62,47.45,47.53,29700.0,38.7604,38.8011,38.6626,38.7278,29700.0
2008-02-06 15:40:00,47.51,47.57,47.43,47.43,16900.0,38.7115,38.7604,38.6463,38.6463,16900.0
2008-02-06 15:45:00,47.42,47.47,47.29,47.4,37400.0,38.6382,38.6789,38.5322,38.6219,37400.0
2008-02-06 15:50:00,47.4,47.4,47.16,47.29,34500.0,38.6219,38.6219,38.4263,38.5322,34500.0
2008-02-06 15:55:00,47.27,47.31,47.13,47.27,45100.0,38.5159,38.5485,38.4019,38.5159,45100.0
2008-02-07 09:30:00,47.1,47.25,47.0,47.24,9600.0,38.3774,38.4997,38.2959,38.4915,9600.0
2008-02-07 09:35:00,47.25,47.48,47.25,47.4,11700.0,38.4997,38.6871,38.4997,38.6219,11700.0
2008-02-07 09:40:00,47.4,47.46,47.35,47.35,18300.0,38.6219,38.6708,38.5811,38.5811,18300.0
2008-02-07 09:45:00,47.36,47.36,47.16,47.26,28600.0,38.5893,38.5893,38.4263,38.5078,28600.0
2008-02-07 09:50:00,47.28,47.31,47.05,47.16,14100.0,38.5241,38.5485,38.3367,38.4263,14100.0
2008-02-07 09:55:00,47.15,47.33,47.13,47.26,10300.0,38.4182,38.5648,38.4019,38.5078,10300.0
2008-02-07 10:00:00,47.24,47.67,47.24,47.62,19300.0,38.4915,38.8419,38.4915,38.8011,19300.0
2008-02-07 10:05:00,47.65,47.75,47.58,47.69,14100.0,38.8256,38.9071,38.7685,38.8582,14100.0
2008-02-07 10:10:00,47.68,47.86,47.58,47.81,11200.0,38.85,38.9967,38.7685,38.9559,11200.0
2008-02-07 10:15:00,47.8,47.97,47.78,47.86,13900.0,38.9478,39.0863,38.9315,38.9967,13900.0
2008-02-07 10:20:00,47.9,47.93,47.68,47.69,9400.0,39.0293,39.0537,38.85,38.8582,9400.0
2008-02-07 10:25:00,47.69,47.75,47.65,47.73,7900.0,38.8582,38.9071,38.8256,38.8908,7900.0
2008-02-07 10:30:00,47.7,47.76,47.66,47.71,9500.0,38.8663,38.9152,38.8337,38.8745,9500.0
2008-02-07 10:35:00,47.71,47.74,47.47,47.56,9800.0,38.8745,38.8989,38.6789,38.7522,9800.0
2008-02-07 10:40:00,47.54,47.56,47.44,47.51,10900.0,38.7359,38.7522,38.6545,38.7115,10900.0
2008-02-07 10:45:00,47.53,47.56,47.5,47.55,13200.0,38.7278,38.7522,38.7034,38.7441,13200.0
2008-02-07 10:50:00,47.53,47.74,47.51,47.7,15200.0,38.7278,38.8989,38.7115,38.8663,15200.0
2008-02-07 10:55:00,47.71,47.71,47.46,47.51,21600.0,38.8745,38.8745,38.6708,38.7115,21600.0
2008-02-07 11:00:00,47.52,47.62,47.45,47.46,17100.0,38.7196,38.8011,38.6626,38.6708,17100.0
2008-02-07 11:05:00,47.5,47.5,47.4,47.43,18800.0,38.7034,38.7034,38.6219,38.6463,18800.0
2008-02-07 11:10:00,47.42,47.53,47.37,47.46,14700.0,38.6382,38.7278,38.5974,38.6708,14700.0
2008-02-07 11:15:00,47.47,47.49,47.39,47.39,13000.0,38.6789,38.6952,38.6137,38.6137,13000.0
2008-02-07 11:20:00,47.41,47.48,47.41,47.48,16200.0,38.63,38.6871,38.63,38.6871,16200.0
2008-02-07 11:25:00,47.49,47.5,47.41,47.44,15300.0,38.6952,38.7034,38.63,38.6545,15300.0
2008-02-07 11:30:00,47.45,47.56,47.45,47.55,13200.0,38.6626,38.7522,38.6626,38.7441,13200.0
2008-02-07 11:35:00,47.55,47.57,47.35,47.47,20700.0,38.7441,38.7604,38.5811,38.6789,20700.0
2008-02-07 11:40:00,47.48,47.59,47.46,47.5,15700.0,38.6871,38.7767,38.6708,38.7034,15700.0
2008-02-07 11:45:00,47.51,47.57,47.45,47.56,12300.0,38.7115,38.7604,38.6626,38.7522,12300.0
2008-02-07 11:50:00,47.56,47.56,47.47,47.54,8300.0,38.7522,38.7522,38.6789,38.7359,8300.0
2008-02-07 11:55:00,47.55,47.65,47.52,47.65,14400.0,38.7441,38.8256,38.7196,38.8256,14400.0
2008-02-07 12:00:00,47.64,47.7,47.59,47.61,15500.0,38.8174,38.8663,38.7767,38.793,15500.0
2008-02-07 12:05:00,47.6,47.6,47.51,47.51,7400.0,38.7848,38.7848,38.7115,38.7115,7400.0
2008-02-07 12:10:00,47.51,47.53,47.46,47.52,16500.0,38.7115,38.7278,38.6708,38.7196,16500.0
2008-02-07 12:15:00,47.54,47.66,47.53,47.62,13100.0,38.7359,38.8337,38.7278,38.8011,13100.0
2008-02-07 12:20:00,47.63,47.63,47.52,47.57,9400.0,38.8093,38.8093,38.7196,38.7604,9400.0
2008-02-07 12:25:00,47.57,47.58,47.48,47.52,10200.0,38.7604,38.7685,38.6871,38.7196,10200.0
2008-02-07 12:30:00,47.52,47.71,47.51,47.65,12800.0,38.7196,38.8745,38.7115,38.8256,12800.0
2008-02-07 12:35:00,47.64,47.65,47.54,47.59,10600.0,38.8174,38.8256,38.7359,38.7767,10600.0
2008-02-07 12:40:00,47.6,47.63,47.54,47.6,8100.0,38.7848,38.8093,38.7359,38.7848,8100.0
2008-02-07 12:45:00,47.62,47.69,47.56,47.67,8700.0,38.8011,38.8582,38.7522,38.8419,8700.0
2008-02-07 12:50:00,47.67,47.7,47.63,47.67,13100.0,38.8419,38.8663,38.8093,38.8419,13100.0
2008-02-07 12:55:00,47.71,47.71,47.62,47.65,11200.0,38.8745,38.8745,38.8011,38.8256,11200.0
2008-02-07 13:00:00,47.67,47.68,47.55,47.56,22200.0,38.8419,38.85,38.7441,38.7522,22200.0
2008-02-07 13:05:00,47.58,47.58,47.48,47.58,12800.0,38.7685,38.7685,38.6871,38.7685,12800.0
2008-02-07 13:10:00,47.58,47.58,47.51,47.53,8000.0,38.7685,38.7685,38.7115,38.7278,8000.0
2008-02-07 13:15:00,47.53,47.53,47.48,47.5,9000.0,38.7278,38.7278,38.6871,38.7034,9000.0
2008-02-07 13:20:00,47.52,47.64,47.5,47.54,12600.0,38.7196,38.8174,38.7034,38.7359,12600.0
2008-02-07 13:25:00,47.55,47.71,47.54,47.62,19400.0,38.7441,38.8745,38.7359,38.8011,19400.0
2008-02-07 13:30:00,47.64,47.74,47.58,47.72,18200.0,38.8174,38.8989,38.7685,38.8826,18200.0
2008-02-07 13:35:00,47.71,47.72,47.62,47.65,12500.0,38.8745,38.8826,38.8011,38.8256,12500.0
2008-02-07 13:40:00,47.65,47.8,47.65,47.76,13500.0,38.8256,38.9478,38.8256,38.9152,13500.0
2008-02-07 13:45:00,47.77,47.86,47.77,47.83,9800.0,38.9234,38.9967,38.9234,38.9722,9800.0
2008-02-07 13:50:00,47.82,47.91,47.75,47.83,15000.0,38.9641,39.0374,38.9071,38.9722,15000.0
2008-02-07 13:55:00,47.83,48.0,47.79,47.94,15500.0,38.9722,39.1108,38.9396,39.0619,15500.0
2008-02-07 14:00:00,47.93,48.07,47.91,48.02,18000.0,39.0537,39.1678,39.0374,39.1271,18000.0
2008-02-07 14:05:00,48.03,48.07,47.89,47.93,17400.0,39.1352,39.1678,39.0211,39.0537,17400.0
2008-02-07 14:10:00,47.93,47.98,47.77,47.8,13200.0,39.0537,39.0945,38.9234,38.9478,13200.0
2008-02-07 14:15:00,47.8,47.8,47.67,47.72,15900.0,38.9478,38.9478,38.8419,38.8826,15900.0
2008-02-07 14:20:00,47.71,47.85,47.58,47.77,20900.0,38.8745,38.9885,38.7685,38.9234,20900.0
2008-02-07 14:25:00,47.78,47.88,47.71,47.81,15000.0,38.9315,39.013,38.8745,38.9559,15000.0
2008-02-07 14:30:00,47.81,47.81,47.59,47.62,20500.0,38.9559,38.9559,38.7767,38.8011,20500.0
2008-02-07 14:35:00,47.62,47.7,47.52,47.58,21400.0,38.8011,38.8663,38.7196,38.7685,21400.0
2008-02-07 14:40:00,47.59,47.63,47.5,47.54,18900.0,38.7767,38.8093,38.7034,38.7359,18900.0
2008-02-07 14:45:00,47.52,47.65,47.48,47.62,17900.0,38.7196,38.8256,38.6871,38.8011,17900.0
2008-02-07 14:50:00,47.59,47.69,47.55,47.67,14200.0,38.7767,38.8582,38.7441,38.8419,14200.0
2008-02-07 14:55:00,47.65,47.82,47.61,47.61,12400.0,38.8256,38.9641,38.793,38.793,12400.0
2008-02-07 15:00:00,47.62,47.63,47.39,47.48,31400.0,38.8011,38.8093,38.6137,38.6871,31400.0
2008-02-07 15:05:00,47.49,47.52,47.35,47.35,28200.0,38.6952,38.7196,38.5811,38.5811,28200.0
2008-02-07 15:10:00,47.35,47.57,47.31,47.53,22000.0,38.5811,38.7604,38.5485,38.7278,22000.0
2008-02-07 15:15:00,47.55,47.67,47.55,47.62,18900.0,38.7441,38.8419,38.7441,38.8011,18900.0
2008-02-07 15:20:00,47.65,47.69,47.53,47.56,17000.0,38.8256,38.8582,38.7278,38.7522,17000.0
2008-02-07 15:25:00,47.56,47.84,47.53,47.68,24600.0,38.7522,38.9804,38.7278,38.85,24600.0
2008-02-07 15:30:00,47.7,47.87,47.68,47.86,22700.0,38.8663,39.0048,38.85,38.9967,22700.0
2008-02-07 15:35:00,47.85,47.9,47.71,47.71,21000.0,38.9885,39.0293,38.8745,38.8745,21000.0
2008-02-07 15:40:00,47.73,47.78,47.52,47.52,16200.0,38.8908,38.9315,38.7196,38.7196,16200.0
2008-02-07 15:45:00,47.5,47.67,47.5,47.61,31900.0,38.7034,38.8419,38.7034,38.793,31900.0
2008-02-07 15:50:00,47.59,47.69,47.55,47.67,26700.0,38.7767,38.8582,38.7441,38.8419,26700.0
2008-02-07 15:55:00,47.66,47.74,47.64,47.73,40100.0,38.8337,38.8989,38.8174,38.8908,40100.0
2008-02-08 09:30:00,47.29,47.56,47.29,47.43,15100.0,38.5322,38.7522,38.5322,38.6463,15100.0
2008-02-08 09:35:00,47.41,47.51,47.2,47.27,18200.0,38.63,38.7115,38.4589,38.5159,18200.0
2008-02-08 09:40:00,47.21,47.34,47.1,47.31,20800.0,38.4671,38.573,38.3774,38.5485,20800.0
2008-02-08 09:45:00,47.3,47.48,47.26,47.31,14400.0,38.5404,38.6871,38.5078,38.5485,14400.0
2008-02-08 09:50:00,47.32,47.34,47.16,47.23,11800.0,38.5567,38.573,38.4263,38.4834,11800.0
2008-02-08 09:55:00,47.22,47.5,47.16,47.5,17600.0,38.4752,38.7034,38.4263,38.7034,17600.0
2008-02-08 10:00:00,47.48,47.51,47.4,47.45,17200.0,38.6871,38.7115,38.6219,38.6626,17200.0
2008-02-08 10:05:00,47.47,47.66,47.4,47.41,18700.0,38.6789,38.8337,38.6219,38.63,18700.0
2008-02-08 10:10:00,47.43,47.58,47.38,47.57,16100.0,38.6463,38.7685,38.6056,38.7604,16100.0
2008-02-08 10:15:00,47.53,47.66,47.49,47.66,15000.0,38.7278,38.8337,38.6952,38.8337,15000.0
2008-02-08 10:20:00,47.61,47.66,47.5,47.58,12500.0,38.793,38.8337,38.7034,38.7685,12500.0
2008-02-08 10:25:00,47.57,47.58,47.51,47.55,10600.0,38.7604,38.7685,38.7115,38.7441,10600.0
2008-02-08 10:30:00,47.57,47.73,47.51,47.68,17200.0,38.7604,38.8908,38.7115,38.85,17200.0
2008-02-08 10:35:00,47.7,47.73,47.64,47.65,8000.0,38.8663,38.8908,38.8174,38.8256,8000.0
2008-02-08 10:40:00,47.63,47.74,47.61,47.74,10800.0,38.8093,38.8989,38.793,38.8989,10800.0
2008-02-08 10:45:00,47.77,47.84,47.75,47.79,9800.0,38.9234,38.9804,38.9071,38.9396,9800.0
2008-02-08 10:50:00,47.79,47.81,47.72,47.75,7300.0,38.9396,38.9559,38.8826,38.9071,7300.0
2008-02-08 10:55:00,47.75,47.77,47.67,47.72,10500.0,38.9071,38.9234,38.8419,38.8826,10500.0
2008-02-08 11:00:00,47.68,47.72,47.6,47.62,7200.0,38.85,38.8826,38.7848,38.8011,7200.0
2008-02-08 11:05:00,47.63,47.8,47.61,47.79,9700.0,38.8093,38.9478,38.793,38.9396,9700.0
2008-02-08 11:10:00,47.81,47.9,47.8,47.83,14200.0,38.9559,39.0293,38.9478,38.9722,14200.0
2008-02-08 11:15:00,47.82,47.91,47.77,47.89,7100.0,38.9641,39.0374,38.9234,39.0211,7100.0
2008-02-08 11:20:00,47.83,47.83,47.73,47.79,6700.0,38.9722,38.9722,38.8908,38.9396,6700.0
2008-02-08 11:25:00,47.78,47.89,47.76,47.79,9500.0,38.9315,39.0211,38.9152,38.9396,9500.0
2008-02-08 11:30:00,47.77,47.82,47.74,47.8,4900.0,38.9234,38.9641,38.8989,38.9478,4900.0
2008-02-08 11:35:00,47.78,47.81,47.71,47.74,5400.0,38.9315,38.9559,38.8745,38.8989,5400.0
2008-02-08 11:40:00,47.72,47.76,47.67,47.72,6600.0,38.8826,38.9152,38.8419,38.8826,6600.0
2008-02-08 11:45:00,47.7,47.7,47.57,47.57,8900.0,38.8663,38.8663,38.7604,38.7604,8900.0
2008-02-08 11:50:00,47.58,47.62,47.52,47.6,5600.0,38.7685,38.8011,38.7196,38.7848,5600.0
2008-02-08 11:55:00,47.61,47.61,47.49,47.53,8900.0,38.793,38.793,38.6952,38.7278,8900.0
2008-02-08 12:00:00,47.5,47.53,47.49,47.53,5800.0,38.7034,38.7278,38.6952,38.7278,5800.0
2008-02-08 12:05:00,47.53,47.57,47.52,47.54,7900.0,38.7278,38.7604,38.7196,38.7359,7900.0
2008-02-08 12:10:00,47.55,47.58,47.54,47.56,5400.0,38.7441,38.7685,38.7359,38.7522,5400.0
2008-02-08 12:15:00,47.56,47.58,47.49,47.52,11300.0,38.7522,38.7685,38.6952,38.7196,11300.0
2008-02-08 12:20:00,47.51,47.53,47.46,47.52,12100.0,38.7115,38.7278,38.6708,38.7196,12100.0
2008-02-08 12:25:00,47.51,47.63,47.51,47.63,7700.0,38.7115,38.8093,38.7115,38.8093,7700.0
2008-02-08 12:30:00,47.64,47.72,47.6,47.6,10300.0,38.8174,38.8826,38.7848,38.7848,10300.0
2008-02-08 12:35:00,47.58,47.62,47.55,47.61,6000.0,38.7685,38.8011,38.7441,38.793,6000.0
2008-02-08 12:40:00,47.59,47.67,47.59,47.62,7800.0,38.7767,38.8419,38.7767,38.8011,7800.0
2008-02-08 12:45:00,47.64,47.65,47.45,47.51,5600.0,38.8174,38.8256,38.6626,38.7115,5600.0
2008-02-08 12:50:00,47.53,47.63,47.53,47.62,9700.0,38.7278,38.8093,38.7278,38.8011,9700.0
2008-02-08 12:55:00,47.63,47.64,47.58,47.64,13600.0,38.8093,38.8174,38.7685,38.8174,13600.0
2008-02-08 13:00:00,47.62,47.63,47.57,47.6,9500.0,38.8011,38.8093,38.7604,38.7848,9500.0
2008-02-08 13:05:00,47.6,47.62,47.56,47.59,10200.0,38.7848,38.8011,38.7522,38.7767,10200.0
2008-02-08 13:10:00,47.6,47.6,47.39,47.46,14500.0,38.7848,38.7848,38.6137,38.6708,14500.0
2008-02-08 13:15:00,47.46,47.51,47.42,47.44,7400.0,38.6708,38.7115,38.6382,38.6545,7400.0
2008-02-08 13:20:00,47.44,47.48,47.4,47.44,13500.0,38.6545,38.6871,38.6219,38.6545,13500.0
2008-02-08 13:25:00,47.44,47.58,47.44,47.57,7100.0,38.6545,38.7685,38.6545,38.7604,7100.0
2008-02-08 13:30:00,47.57,47.57,47.43,47.43,6900.0,38.7604,38.7604,38.6463,38.6463,6900.0
2008-02-08 13:35:00,47.43,47.45,47.37,47.43,16700.0,38.6463,38.6626,38.5974,38.6463,16700.0
2008-02-08 13:40:00,47.43,47.49,47.33,47.45,20900.0,38.6463,38.6952,38.5648,38.6626,20900.0
2008-02-08 13:45:00,47.45,47.62,47.41,47.57,12000.0,38.6626,38.8011,38.63,38.7604,12000.0
2008-02-08 13:50:00,47.58,47.68,47.58,47.62,12400.0,38.7685,38.85,38.7685,38.8011,12400.0
2008-02-08 13:55:00,47.61,47.64,47.57,47.6,12100.0,38.793,38.8174,38.7604,38.7848,12100.0
2008-02-08 14:00:00,47.61,47.61,47.52,47.54,12100.0,38.793,38.793,38.7196,38.7359,12100.0
2008-02-08 14:05:00,47.54,47.58,47.47,47.47,15700.0,38.7359,38.7685,38.6789,38.6789,15700.0
2008-02-08 14:10:00,47.5,47.55,47.45,47.53,9300.0,38.7034,38.7441,38.6626,38.7278,9300.0
2008-02-08 14:15:00,47.52,47.69,47.51,47.65,12100.0,38.7196,38.8582,38.7115,38.8256,12100.0
2008-02-08 14:20:00,47.68,47.71,47.54,47.58,9600.0,38.85,38.8745,38.7359,38.7685,9600.0
2008-02-08 14:25:00,47.58,47.67,47.58,47.61,9300.0,38.7685,38.8419,38.7685,38.793,9300.0
2008-02-08 14:30:00,47.57,47.63,47.52,47.56,9400.0,38.7604,38.8093,38.7196,38.7522,9400.0
2008-02-08 14:35:00,47.58,47.62,47.52,47.59,9800.0,38.7685,38.8011,38.7196,38.7767,9800.0
2008-02-08 14:40:00,47.59,47.65,47.51,47.65,7500.0,38.7767,38.8256,38.7115,38.8256,7500.0
2008-02-08 14:45:00,47.64,47.65,47.49,47.49,6900.0,38.8174,38.8256,38.6952,38.6952,6900.0
2008-02-08 14:50:00,47.49,47.57,47.47,47.52,10900.0,38.6952,38.7604,38.6789,38.7196,10900.0
2008-02-08 14:55:00,47.53,47.62,47.4,47.47,13700.0,38.7278,38.8011,38.6219,38.6789,13700.0
2008-02-08 15:00:00,47.48,47.55,47.46,47.47,12300.0,38.6871,38.7441,38.6708,38.6789,12300.0
2008-02-08 15:05:00,47.46,47.58,47.45,47.53,15300.0,38.6708,38.7685,38.6626,38.7278,15300.0
2008-02-08 15:10:00,47.54,47.56,47.46,47.55,9800.0,38.7359,38.7522,38.6708,38.7441,9800.0
2008-02-08 15:15:00,47.58,47.66,47.56,47.6,12700.0,38.7685,38.8337,38.7522,38.7848,12700.0
2008-02-08 15:20:00,47.64,47.64,47.48,47.57,13100.0,38.8174,38.8174,38.6871,38.7604,13100.0
2008-02-08 15:25:00,47.59,47.68,47.56,47.65,17300.0,38.7767,38.85,38.7522,38.8256,17300.0
2008-02-08 15:30:00,47.65,47.76,47.59,47.72,26500.0,38.8256,38.9152,38.7767,38.8826,26500.0
2008-02-08 15:35:00,47.71,47.71,47.56,47.65,19600.0,38.8745,38.8745,38.7522,38.8256,19600.0
2008-02-08 15:40:00,47.66,47.76,47.57,47.76,20500.0,38.8337,38.9152,38.7604,38.9152,20500.0
2008-02-08 15:45:00,47.76,47.91,47.76,47.79,19500.0,38.9152,39.0374,38.9152,38.9396,19500.0
2008-02-08 15:50:00,47.8,47.81,47.6,47.63,25000.0,38.9478,38.9559,38.7848,38.8093,25000.0
2008-02-08 15:55:00,47.61,47.71,47.46,47.7,60900.0,38.793,38.8745,38.6708,38.8663,60900.0
2008-02-11 09:30:00,47.47,47.76,47.39,47.7,10600.0,38.6789,38.9152,38.6137,38.8663,10600.0
2008-02-11 09:35:00,47.75,47.78,47.5,47.5,6700.0,38.9071,38.9315,38.7034,38.7034,6700.0
2008-02-11 09:40:00,47.5,47.6,47.4,47.5,17400.0,38.7034,38.7848,38.6219,38.7034,17400.0
2008-02-11 09:45:00,47.48,47.74,47.43,47.55,13200.0,38.6871,38.8989,38.6463,38.7441,13200.0
2008-02-11 09:50:00,47.56,47.67,47.37,47.53,8400.0,38.7522,38.8419,38.5974,38.7278,8400.0
2008-02-11 09:55:00,47.57,47.57,47.26,47.42,7700.0,38.7604,38.7604,38.5078,38.6382,7700.0
2008-02-11 10:00:00,47.42,47.53,47.35,47.4,8100.0,38.6382,38.7278,38.5811,38.6219,8100.0
2008-02-11 10:05:00,47.46,47.5,47.3,47.37,10900.0,38.6708,38.7034,38.5404,38.5974,10900.0
2008-02-11 10:10:00,47.34,47.44,47.28,47.44,6400.0,38.573,38.6545,38.5241,38.6545,6400.0
2008-02-11 10:15:00,47.47,47.48,47.39,47.39,4700.0,38.6789,38.6871,38.6137,38.6137,4700.0
2008-02-11 10:20:00,47.42,47.49,47.29,47.38,6200.0,38.6382,38.6952,38.5322,38.6056,6200.0
2008-02-11 10:25:00,47.36,47.44,47.31,47.44,2900.0,38.5893,38.6545,38.5485,38.6545,2900.0
2008-02-11 10:30:00,47.43,47.48,47.35,47.46,6000.0,38.6463,38.6871,38.5811,38.6708,6000.0
2008-02-11 10:35:00,47.42,47.48,47.35,47.35,4800.0,38.6382,38.6871,38.5811,38.5811,4800.0
2008-02-11 10:40:00,47.34,47.4,47.26,47.38,6100.0,38.573,38.6219,38.5078,38.6056,6100.0
2008-02-11 10:45:00,47.37,47.44,47.27,47.31,6800.0,38.5974,38.6545,38.5159,38.5485,6800.0
2008-02-11 10:50:00,47.32,47.44,47.23,47.44,11400.0,38.5567,38.6545,38.4834,38.6545,11400.0
2008-02-11 10:55:00,47.45,47.48,47.42,47.45,5300.0,38.6626,38.6871,38.6382,38.6626,5300.0
2008-02-11 11:00:00,47.46,47.48,47.37,47.43,4700.0,38.6708,38.6871,38.5974,38.6463,4700.0
2008-02-11 11:05:00,47.43,47.5,47.41,47.43,7800.0,38.6463,38.7034,38.63,38.6463,7800.0
2008-02-11 11:10:00,47.45,47.48,47.36,47.37,4700.0,38.6626,38.6871,38.5893,38.5974,4700.0
2008-02-11 11:15:00,47.4,47.56,47.39,47.56,5800.0,38.6219,38.7522,38.6137,38.7522,5800.0
2008-02-11 11:20:00,47.56,47.63,47.54,47.6,4500.0,38.7522,38.8093,38.7359,38.7848,4500.0
2008-02-11 11:25:00,47.55,47.65,47.51,47.58,6000.0,38.7441,38.8256,38.7115,38.7685,6000.0
2008-02-11 11:30:00,47.58,47.65,47.5,47.63,7300.0,38.7685,38.8256,38.7034,38.8093,7300.0
2008-02-11 11:35:00,47.63,47.72,47.61,47.65,5900.0,38.8093,38.8826,38.793,38.8256,5900.0
2008-02-11 11:40:00,47.65,47.78,47.65,47.78,6800.0,38.8256,38.9315,38.8256,38.9315,6800.0
2008-02-11 11:45:00,47.78,47.8,47.72,47.79,7800.0,38.9315,38.9478,38.8826,38.9396,7800.0
2008-02-11 11:50:00,47.79,47.87,47.77,47.85,6300.0,38.9396,39.0048,38.9234,38.9885,6300.0
2008-02-11 11:55:00,47.85,47.86,47.74,47.84,7300.0,38.9885,38.9967,38.8989,38.9804,7300.0
2008-02-11 12:00:00,47.85,48.0,47.85,47.98,10700.0,38.9885,39.1108,38.9885,39.0945,10700.0
2008-02-11 12:05:00,47.98,48.02,47.94,47.97,8300.0,39.0945,39.1271,39.0619,39.0863,8300.0
2008-02-11 12:10:00,47.96,47.99,47.91,47.97,5500.0,39.0782,39.1026,39.0374,39.0863,5500.0
2008-02-11 12:15:00,47.98,48.08,47.94,47.95,7100.0,39.0945,39.1759,39.0619,39.07,7100.0
2008-02-11 12:20:00,47.97,48.01,47.94,47.94,7200.0,39.0863,39.1189,39.0619,39.0619,7200.0
2008-02-11 12:25:00,47.89,47.95,47.88,47.89,3500.0,39.0211,39.07,39.013,39.0211,3500.0
2008-02-11 12:30:00,47.92,47.99,47.86,47.97,6000.0,39.0456,39.1026,38.9967,39.0863,6000.0
2008-02-11 12:35:00,47.96,48.03,47.94,47.99,6200.0,39.0782,39.1352,39.0619,39.1026,6200.0
2008-02-11 12:40:00,48.01,48.13,48.0,48.09,5100.0,39.1189,39.2167,39.1108,39.1841,5100.0
2008-02-11 12:45:00,48.09,48.17,48.08,48.14,8900.0,39.1841,39.2493,39.1759,39.2248,8900.0
2008-02-11 12:50:00,48.15,48.15,48.04,48.06,12600.0,39.233,39.233,39.1433,39.1596,12600.0
2008-02-11 12:55:00,48.06,48.07,47.99,48.04,8500.0,39.1596,39.1678,39.1026,39.1433,8500.0
2008-02-11 13:00:00,48.05,48.15,48.05,48.09,5500.0,39.1515,39.233,39.1515,39.1841,5500.0
2008-02-11 13:05:00,48.07,48.07,47.96,47.96,3500.0,39.1678,39.1678,39.0782,39.0782,3500.0
2008-02-11 13:10:00,47.98,48.07,47.98,48.04,11700.0,39.0945,39.1678,39.0945,39.1433,11700.0
2008-02-11 13:15:00,48.07,48.07,47.98,47.98,4100.0,39.1678,39.1678,39.0945,39.0945,4100.0
2008-02-11 13:20:00,47.98,48.09,47.98,48.06,5200.0,39.0945,39.1841,39.0945,39.1596,5200.0
2008-02-11 13:25:00,48.05,48.1,47.98,48.02,14700.0,39.1515,39.1922,39.0945,39.1271,14700.0
2008-02-11 13:30:00,48.05,48.1,47.97,48.08,11100.0,39.1515,39.1922,39.0863,39.1759,11100.0
2008-02-11 13:35:00,48.08,48.08,48.0,48.01,8200.0,39.1759,39.1759,39.1108,39.1189,8200.0
2008-02-11 13:40:00,48.01,48.03,47.91,47.92,8600.0,39.1189,39.1352,39.0374,39.0456,8600.0
2008-02-11 13:45:00,47.94,47.96,47.89,47.96,3500.0,39.0619,39.0782,39.0211,39.0782,3500.0
2008-02-11 13:50:00,47.96,48.05,47.96,48.02,4400.0,39.0782,39.1515,39.0782,39.1271,4400.0
2008-02-11 13:55:00,48.01,48.02,47.91,48.0,6400.0,39.1189,39.1271,39.0374,39.1108,6400.0
2008-02-11 14:00:00,47.98,48.03,47.93,47.93,6800.0,39.0945,39.1352,39.0537,39.0537,6800.0
2008-02-11 14:05:00,47.91,48.01,47.89,47.98,6700.0,39.0374,39.1189,39.0211,39.0945,6700.0
2008-02-11 14:10:00,47.98,48.09,47.97,48.06,9300.0,39.0945,39.1841,39.0863,39.1596,9300.0
2008-02-11 14:15:00,48.05,48.05,47.96,48.0,12200.0,39.1515,39.1515,39.0782,39.1108,12200.0
2008-02-11 14:20:00,48.0,48.02,47.97,47.97,5100.0,39.1108,39.1271,39.0863,39.0863,5100.0
2008-02-11 14:25:00,48.01,48.04,47.93,47.96,14200.0,39.1189,39.1433,39.0537,39.0782,14200.0
2008-02-11 14:30:00,47.97,47.99,47.86,47.92,9300.0,39.0863,39.1026,38.9967,39.0456,9300.0
2008-02-11 14:35:00,47.92,47.97,47.88,47.9,12300.0,39.0456,39.0863,39.013,39.0293,12300.0
2008-02-11 14:40:00,47.9,48.0,47.88,48.0,8200.0,39.0293,39.1108,39.013,39.1108,8200.0
2008-02-11 14:45:00,48.01,48.06,47.98,48.01,18300.0,39.1189,39.1596,39.0945,39.1189,18300.0
2008-02-11 14:50:00,48.0,48.05,47.93,47.99,16300.0,39.1108,39.1515,39.0537,39.1026,16300.0
2008-02-11 14:55:00,48.01,48.05,47.94,47.94,12900.0,39.1189,39.1515,39.0619,39.0619,12900.0
2008-02-11 15:00:00,47.96,48.06,47.83,48.02,17800.0,39.0782,39.1596,38.9722,39.1271,17800.0
2008-02-11 15:05:00,48.03,48.04,47.85,48.01,16400.0,39.1352,39.1433,38.9885,39.1189,16400.0
2008-02-11 15:10:00,48.01,48.09,47.97,48.0,13100.0,39.1189,39.1841,39.0863,39.1108,13100.0
2008-02-11 15:15:00,48.0,48.0,47.91,47.99,7300.0,39.1108,39.1108,39.0374,39.1026,7300.0
2008-02-11 15:20:00,47.99,48.06,47.93,48.02,21500.0,39.1026,39.1596,39.0537,39.1271,21500.0
2008-02-11 15:25:00,48.02,48.03,47.94,48.03,18400.0,39.1271,39.1352,39.0619,39.1352,18400.0
2008-02-11 15:30:00,48.04,48.12,47.99,48.11,14300.0,39.1433,39.2085,39.1026,39.2004,14300.0
2008-02-11 15:35:00,48.11,48.16,47.85,47.91,24500.0,39.2004,39.2411,38.9885,39.0374,24500.0
2008-02-11 15:40:00,47.92,47.95,47.78,47.8,18200.0,39.0456,39.07,38.9315,38.9478,18200.0
2008-02-11 15:45:00,47.81,47.94,47.78,47.94,18800.0,38.9559,39.0619,38.9315,39.0619,18800.0
2008-02-11 15:50:00,47.96,47.96,47.84,47.91,32300.0,39.0782,39.0782,38.9804,39.0374,32300.0
2008-02-11 15:55:00,47.91,48.02,47.87,47.88,32200.0,39.0374,39.1271,39.0048,39.013,32200.0
2008-02-12 09:30:00,47.78,47.8,47.09,47.3,22800.0,38.9315,38.9478,38.3693,38.5404,22800.0
2008-02-12 09:35:00,47.25,47.79,46.94,47.7,43800.0,38.4997,38.9396,38.2471,38.8663,43800.0
2008-02-12 09:40:00,47.71,47.74,47.57,47.62,16800.0,38.8745,38.8989,38.7604,38.8011,16800.0
2008-02-12 09:45:00,47.61,47.81,47.56,47.71,27100.0,38.793,38.9559,38.7522,38.8745,27100.0
2008-02-12 09:50:00,47.72,47.82,47.67,47.78,31100.0,38.8826,38.9641,38.8419,38.9315,31100.0
2008-02-12 09:55:00,47.78,48.15,47.73,47.88,30800.0,38.9315,39.233,38.8908,39.013,30800.0
2008-02-12 10:00:00,47.93,48.23,47.86,48.2,13000.0,39.0537,39.2982,38.9967,39.2737,13000.0
2008-02-12 10:05:00,48.2,48.25,48.12,48.25,14200.0,39.2737,39.3145,39.2085,39.3145,14200.0
2008-02-12 10:10:00,48.23,48.45,48.15,48.35,34900.0,39.2982,39.4774,39.233,39.3959,34900.0
2008-02-12 10:15:00,48.35,48.43,48.24,48.24,32800.0,39.3959,39.4611,39.3063,39.3063,32800.0
2008-02-12 10:20:00,48.24,48.59,48.24,48.43,41700.0,39.3063,39.5915,39.3063,39.4611,41700.0
2008-02-12 10:25:00,48.44,48.67,48.44,48.54,27400.0,39.4693,39.6567,39.4693,39.5508,27400.0
2008-02-12 10:30:00,48.54,48.67,48.51,48.56,22800.0,39.5508,39.6567,39.5263,39.567,22800.0
2008-02-12 10:35:00,48.54,48.55,48.19,48.19,18200.0,39.5508,39.5589,39.2656,39.2656,18200.0
2008-02-12 10:40:00,48.17,48.34,48.17,48.28,22200.0,39.2493,39.3878,39.2493,39.3389,22200.0
2008-02-12 10:45:00,48.28,48.3,48.1,48.13,39900.0,39.3389,39.3552,39.1922,39.2167,39900.0
2008-02-12 10:50:00,48.15,48.15,48.04,48.09,15700.0,39.233,39.233,39.1433,39.1841,15700.0
2008-02-12 10:55:00,48.11,48.15,48.06,48.12,17400.0,39.2004,39.233,39.1596,39.2085,17400.0
2008-02-12 11:00:00,48.14,48.21,48.07,48.21,10700.0,39.2248,39.2819,39.1678,39.2819,10700.0
2008-02-12 11:05:00,48.23,48.25,48.15,48.23,26500.0,39.2982,39.3145,39.233,39.2982,26500.0
2008-02-12 11:10:00,48.24,48.35,48.24,48.33,18000.0,39.3063,39.3959,39.3063,39.3796,18000.0
2008-02-12 11:15:00,48.33,48.45,48.3,48.45,11100.0,39.3796,39.4774,39.3552,39.4774,11100.0
2008-02-12 11:20:00,48.45,48.51,48.34,48.36,15500.0,39.4774,39.5263,39.3878,39.4041,15500.0
2008-02-12 11:25:00,48.36,48.41,48.35,48.41,9300.0,39.4041,39.4448,39.3959,39.4448,9300.0
2008-02-12 11:30:00,48.42,48.54,48.41,48.53,11100.0,39.453,39.5508,39.4448,39.5426,11100.0
2008-02-12 11:35:00,48.53,48.55,48.42,48.46,17400.0,39.5426,39.5589,39.453,39.4856,17400.0
2008-02-12 11:40:00,48.48,48.5,48.33,48.36,11000.0,39.5019,39.5182,39.3796,39.4041,11000.0
2008-02-12 11:45:00,48.33,48.35,48.29,48.35,13000.0,39.3796,39.3959,39.3471,39.3959,13000.0
2008-02-12 11:50:00,48.35,48.35,48.11,48.11,10300.0,39.3959,39.3959,39.2004,39.2004,10300.0
2008-02-12 11:55:00,48.07,48.16,48.04,48.16,19400.0,39.1678,39.2411,39.1433,39.2411,19400.0
2008-02-12 12:00:00,48.15,48.19,48.11,48.13,13500.0,39.233,39.2656,39.2004,39.2167,13500.0
2008-02-12 12:05:00,48.12,48.14,48.01,48.02,14200.0,39.2085,39.2248,39.1189,39.1271,14200.0
2008-02-12 12:10:00,48.03,48.03,47.83,47.95,33000.0,39.1352,39.1352,38.9722,39.07,33000.0
2008-02-12 12:15:00,47.95,47.98,47.89,47.9,14900.0,39.07,39.0945,39.0211,39.0293,14900.0
2008-02-12 12:20:00,47.9,47.9,47.72,47.72,19900.0,39.0293,39.0293,38.8826,38.8826,19900.0
2008-02-12 12:25:00,47.72,47.74,47.6,47.62,19800.0,38.8826,38.8989,38.7848,38.8011,19800.0
2008-02-12 12:30:00,47.63,47.7,47.61,47.67,26100.0,38.8093,38.8663,38.793,38.8419,26100.0
2008-02-12 12:35:00,47.67,47.7,47.63,47.7,15300.0,38.8419,38.8663,38.8093,38.8663,15300.0
2008-02-12 12:40:00,47.7,47.8,47.69,47.73,15900.0,38.8663,38.9478,38.8582,38.8908,15900.0
2008-02-12 12:45:00,47.74,47.83,47.73,47.78,14900.0,38.8989,38.9722,38.8908,38.9315,14900.0
2008-02-12 12:50:00,47.78,47.82,47.78,47.8,12700.0,38.9315,38.9641,38.9315,38.9478,12700.0
2008-02-12 12:55:00,47.8,47.93,47.79,47.9,10000.0,38.9478,39.0537,38.9396,39.0293,10000.0
2008-02-12 13:00:00,47.92,48.06,47.92,48.04,9200.0,39.0456,39.1596,39.0456,39.1433,9200.0
2008-02-12 13:05:00,48.04,48.12,48.02,48.11,13500.0,39.1433,39.2085,39.1271,39.2004,13500.0
2008-02-12 13:10:00,48.13,48.15,48.05,48.06,13900.0,39.2167,39.233,39.1515,39.1596,13900.0
2008-02-12 13:15:00,48.06,48.23,48.06,48.21,14100.0,39.1596,39.2982,39.1596,39.2819,14100.0
2008-02-12 13:20:00,48.22,48.27,48.17,48.19,11700.0,39.29,39.3308,39.2493,39.2656,11700.0
2008-02-12 13:25:00,48.18,48.2,48.15,48.18,14100.0,39.2574,39.2737,39.233,39.2574,14100.0
2008-02-12 13:30:00,48.17,48.23,48.07,48.07,18800.0,39.2493,39.2982,39.1678,39.1678,18800.0
2008-02-12 13:35:00,48.08,48.1,47.98,48.09,14600.0,39.1759,39.1922,39.0945,39.1841,14600.0
2008-02-12 13:40:00,48.1,48.15,48.07,48.1,13900.0,39.1922,39.233,39.1678,39.1922,13900.0
2008-02-12 13:45:00,48.09,48.14,48.08,48.14,10700.0,39.1841,39.2248,39.1759,39.2248,10700.0
2008-02-12 13:50:00,48.15,48.21,48.12,48.14,17700.0,39.233,39.2819,39.2085,39.2248,17700.0
2008-02-12 13:55:00,48.14,48.16,48.13,48.14,11200.0,39.2248,39.2411,39.2167,39.2248,11200.0
2008-02-12 14:00:00,48.16,48.16,48.13,48.15,14600.0,39.2411,39.2411,39.2167,39.233,14600.0
2008-02-12 14:05:00,48.16,48.19,48.13,48.15,14900.0,39.2411,39.2656,39.2167,39.233,14900.0
2008-02-12 14:10:00,48.14,48.21,48.12,48.21,11800.0,39.2248,39.2819,39.2085,39.2819,11800.0
2008-02-12 14:15:00,48.2,48.2,47.95,47.95,16600.0,39.2737,39.2737,39.07,39.07,16600.0
2008-02-12 14:20:00,47.96,48.02,47.88,47.94,22800.0,39.0782,39.1271,39.013,39.0619,22800.0
2008-02-12 14:25:00,47.94,48.01,47.84,47.88,20100.0,39.0619,39.1189,38.9804,39.013,20100.0
2008-02-12 14:30:00,47.89,47.91,47.78,47.8,20800.0,39.0211,39.0374,38.9315,38.9478,20800.0
2008-02-12 14:35:00,47.81,47.88,47.78,47.85,39600.0,38.9559,39.013,38.9315,38.9885,39600.0
2008-02-12 14:40:00,47.85,47.85,47.65,47.73,23600.0,38.9885,38.9885,38.8256,38.8908,23600.0
2008-02-12 14:45:00,47.74,47.91,47.67,47.9,34800.0,38.8989,39.0374,38.8419,39.0293,34800.0
2008-02-12 14:50:00,47.9,47.9,47.78,47.87,20200.0,39.0293,39.0293,38.9315,39.0048,20200.0
2008-02-12 14:55:00,47.88,48.09,47.88,48.08,14400.0,39.013,39.1841,39.013,39.1759,14400.0
2008-02-12 15:00:00,48.09,48.14,47.99,48.01,21600.0,39.1841,39.2248,39.1026,39.1189,21600.0
2008-02-12 15:05:00,48.03,48.04,47.92,47.98,41200.0,39.1352,39.1433,39.0456,39.0945,41200.0
2008-02-12 15:10:00,48.0,48.08,47.93,48.02,76400.0,39.1108,39.1759,39.0537,39.1271,76400.0
2008-02-12 15:15:00,48.01,48.1,47.99,48.09,100100.0,39.1189,39.1922,39.1026,39.1841,100100.0
2008-02-12 15:20:00,48.07,48.1,47.84,47.84,32300.0,39.1678,39.1922,38.9804,38.9804,32300.0
2008-02-12 15:25:00,47.83,48.02,47.74,47.98,36800.0,38.9722,39.1271,38.8989,39.0945,36800.0
2008-02-12 15:30:00,47.99,48.0,47.93,47.98,52000.0,39.1026,39.1108,39.0537,39.0945,52000.0
2008-02-12 15:35:00,47.98,47.98,47.7,47.75,67500.0,39.0945,39.0945,38.8663,38.9071,67500.0
2008-02-12 15:40:00,47.76,47.86,47.74,47.86,57400.0,38.9152,38.9967,38.8989,38.9967,57400.0
2008-02-12 15:45:00,47.85,47.93,47.82,47.91,54400.0,38.9885,39.0537,38.9641,39.0374,54400.0
2008-02-12 15:50:00,47.91,47.94,47.85,47.9,67100.0,39.0374,39.0619,38.9885,39.0293,67100.0
2008-02-12 15:55:00,47.89,49.05,47.87,48.08,157000.0,39.0211,39.9663,39.0048,39.1759,157000.0
2008-02-13 09:30:00,48.73,48.9,48.52,48.89,34300.0,39.7056,39.8441,39.5345,39.8359,34300.0
2008-02-13 09:35:00,48.89,48.94,48.61,48.69,36300.0,39.8359,39.8767,39.6078,39.673,36300.0
2008-02-13 09:40:00,48.69,48.72,48.29,48.42,50600.0,39.673,39.6974,39.3471,39.453,50600.0
2008-02-13 09:45:00,48.44,48.5,48.12,48.26,23900.0,39.4693,39.5182,39.2085,39.3226,23900.0
2008-02-13 09:50:00,48.23,48.27,48.05,48.23,19400.0,39.2982,39.3308,39.1515,39.2982,19400.0
2008-02-13 09:55:00,48.23,48.31,48.13,48.18,13900.0,39.2982,39.3633,39.2167,39.2574,13900.0
2008-02-13 10:00:00,48.16,48.22,47.98,48.0,18300.0,39.2411,39.29,39.0945,39.1108,18300.0
2008-02-13 10:05:00,48.02,48.14,47.97,48.01,18100.0,39.1271,39.2248,39.0863,39.1189,18100.0
2008-02-13 10:10:00,47.99,47.99,47.86,47.89,39000.0,39.1026,39.1026,38.9967,39.0211,39000.0
2008-02-13 10:15:00,47.89,47.9,47.58,47.59,28500.0,39.0211,39.0293,38.7685,38.7767,28500.0
2008-02-13 10:20:00,47.6,47.65,47.35,47.36,31600.0,38.7848,38.8256,38.5811,38.5893,31600.0
2008-02-13 10:25:00,47.36,47.4,47.25,47.34,19300.0,38.5893,38.6219,38.4997,38.573,19300.0
2008-02-13 10:30:00,47.34,47.39,47.21,47.29,35100.0,38.573,38.6137,38.4671,38.5322,35100.0
2008-02-13 10:35:00,47.3,47.31,47.11,47.23,34000.0,38.5404,38.5485,38.3856,38.4834,34000.0
2008-02-13 10:40:00,47.24,47.29,47.18,47.22,22400.0,38.4915,38.5322,38.4426,38.4752,22400.0
2008-02-13 10:45:00,47.26,47.31,47.17,47.21,17000.0,38.5078,38.5485,38.4345,38.4671,17000.0
2008-02-13 10:50:00,47.21,47.32,47.2,47.23,18200.0,38.4671,38.5567,38.4589,38.4834,18200.0
2008-02-13 10:55:00,47.21,47.35,47.21,47.29,14900.0,38.4671,38.5811,38.4671,38.5322,14900.0
2008-02-13 11:00:00,47.29,47.34,47.22,47.3,15200.0,38.5322,38.573,38.4752,38.5404,15200.0
2008-02-13 11:05:00,47.29,47.44,47.29,47.44,26900.0,38.5322,38.6545,38.5322,38.6545,26900.0
2008-02-13 11:10:00,47.44,47.56,47.41,47.46,16600.0,38.6545,38.7522,38.63,38.6708,16600.0
2008-02-13 11:15:00,47.46,47.46,47.35,47.37,19800.0,38.6708,38.6708,38.5811,38.5974,19800.0
2008-02-13 11:20:00,47.38,47.5,47.38,47.5,17100.0,38.6056,38.7034,38.6056,38.7034,17100.0
2008-02-13 11:25:00,47.48,47.58,47.48,47.52,22000.0,38.6871,38.7685,38.6871,38.7196,22000.0
2008-02-13 11:30:00,47.5,47.58,47.48,47.57,10700.0,38.7034,38.7685,38.6871,38.7604,10700.0
2008-02-13 11:35:00,47.56,47.58,47.51,47.55,12000.0,38.7522,38.7685,38.7115,38.7441,12000.0
2008-02-13 11:40:00,47.57,47.64,47.54,47.55,14100.0,38.7604,38.8174,38.7359,38.7441,14100.0
2008-02-13 11:45:00,47.58,47.66,47.54,47.6,11300.0,38.7685,38.8337,38.7359,38.7848,11300.0
2008-02-13 11:50:00,47.61,47.61,47.47,47.53,20400.0,38.793,38.793,38.6789,38.7278,20400.0
2008-02-13 11:55:00,47.53,47.56,47.48,47.48,10800.0,38.7278,38.7522,38.6871,38.6871,10800.0
2008-02-13 12:00:00,47.46,47.53,47.45,47.49,10700.0,38.6708,38.7278,38.6626,38.6952,10700.0
2008-02-13 12:05:00,47.5,47.52,47.39,47.5,26500.0,38.7034,38.7196,38.6137,38.7034,26500.0
2008-02-13 12:10:00,47.5,47.54,47.43,47.49,23000.0,38.7034,38.7359,38.6463,38.6952,23000.0
2008-02-13 12:15:00,47.49,47.5,47.42,47.44,18200.0,38.6952,38.7034,38.6382,38.6545,18200.0
2008-02-13 12:20:00,47.46,47.46,47.34,47.41,17800.0,38.6708,38.6708,38.573,38.63,17800.0
2008-02-13 12:25:00,47.43,47.47,47.4,47.47,11800.0,38.6463,38.6789,38.6219,38.6789,11800.0
2008-02-13 12:30:00,47.48,47.49,47.42,47.47,13200.0,38.6871,38.6952,38.6382,38.6789,13200.0
2008-02-13 12:35:00,47.46,47.46,47.39,47.41,11200.0,38.6708,38.6708,38.6137,38.63,11200.0
2008-02-13 12:40:00,47.4,47.45,47.4,47.43,10000.0,38.6219,38.6626,38.6219,38.6463,10000.0
2008-02-13 12:45:00,47.43,47.45,47.42,47.45,11300.0,38.6463,38.6626,38.6382,38.6626,11300.0
2008-02-13 12:50:00,47.44,47.45,47.39,47.4,11500.0,38.6545,38.6626,38.6137,38.6219,11500.0
2008-02-13 12:55:00,47.4,47.42,47.35,47.41,15700.0,38.6219,38.6382,38.5811,38.63,15700.0
2008-02-13 13:00:00,47.4,47.45,47.34,47.4,15700.0,38.6219,38.6626,38.573,38.6219,15700.0
2008-02-13 13:05:00,47.41,47.63,47.41,47.55,27800.0,38.63,38.8093,38.63,38.7441,27800.0
2008-02-13 13:10:00,47.56,47.6,47.5,47.57,24200.0,38.7522,38.7848,38.7034,38.7604,24200.0
2008-02-13 13:15:00,47.58,47.64,47.57,47.63,17600.0,38.7685,38.8174,38.7604,38.8093,17600.0
2008-02-13 13:20:00,47.61,47.66,47.5,47.55,33700.0,38.793,38.8337,38.7034,38.7441,33700.0
2008-02-13 13:25:00,47.55,47.57,47.46,47.46,11300.0,38.7441,38.7604,38.6708,38.6708,11300.0
2008-02-13 13:30:00,47.47,47.52,47.43,47.49,24100.0,38.6789,38.7196,38.6463,38.6952,24100.0
2008-02-13 13:35:00,47.52,47.6,47.52,47.53,8400.0,38.7196,38.7848,38.7196,38.7278,8400.0
2008-02-13 13:40:00,47.53,47.58,47.45,47.49,22300.0,38.7278,38.7685,38.6626,38.6952,22300.0
2008-02-13 13:45:00,47.48,47.52,47.46,47.49,12200.0,38.6871,38.7196,38.6708,38.6952,12200.0
2008-02-13 13:50:00,47.49,47.54,47.41,47.44,19600.0,38.6952,38.7359,38.63,38.6545,19600.0
2008-02-13 13:55:00,47.45,47.46,47.37,47.41,18600.0,38.6626,38.6708,38.5974,38.63,18600.0
2008-02-13 14:00:00,47.4,47.41,47.31,47.4,21600.0,38.6219,38.63,38.5485,38.6219,21600.0
2008-02-13 14:05:00,47.41,47.43,47.34,47.38,23800.0,38.63,38.6463,38.573,38.6056,23800.0
2008-02-13 14:10:00,47.38,47.41,47.32,47.37,26200.0,38.6056,38.63,38.5567,38.5974,26200.0
2008-02-13 14:15:00,47.36,47.51,47.36,47.46,26600.0,38.5893,38.7115,38.5893,38.6708,26600.0
2008-02-13 14:20:00,47.45,47.5,47.41,47.5,16900.0,38.6626,38.7034,38.63,38.7034,16900.0
2008-02-13 14:25:00,47.5,47.53,47.45,47.52,37400.0,38.7034,38.7278,38.6626,38.7196,37400.0
2008-02-13 14:30:00,47.53,47.6,47.46,47.6,31800.0,38.7278,38.7848,38.6708,38.7848,31800.0
2008-02-13 14:35:00,47.59,47.66,47.57,47.57,17500.0,38.7767,38.8337,38.7604,38.7604,17500.0
2008-02-13 14:40:00,47.58,47.62,47.49,47.49,10300.0,38.7685,38.8011,38.6952,38.6952,10300.0
2008-02-13 14:45:00,47.51,47.52,47.42,47.46,21400.0,38.7115,38.7196,38.6382,38.6708,21400.0
2008-02-13 14:50:00,47.45,47.53,47.39,47.47,23100.0,38.6626,38.7278,38.6137,38.6789,23100.0
2008-02-13 14:55:00,47.46,47.55,47.45,47.53,15800.0,38.6708,38.7441,38.6626,38.7278,15800.0
2008-02-13 15:00:00,47.51,47.65,47.5,47.61,43000.0,38.7115,38.8256,38.7034,38.793,43000.0
2008-02-13 15:05:00,47.6,47.64,47.54,47.61,26800.0,38.7848,38.8174,38.7359,38.793,26800.0
2008-02-13 15:10:00,47.59,47.64,47.53,47.53,25800.0,38.7767,38.8174,38.7278,38.7278,25800.0
2008-02-13 15:15:00,47.53,47.57,47.51,47.57,29000.0,38.7278,38.7604,38.7115,38.7604,29000.0
2008-02-13 15:20:00,47.55,47.7,47.55,47.66,34600.0,38.7441,38.8663,38.7441,38.8337,34600.0
2008-02-13 15:25:00,47.67,47.69,47.57,47.59,28400.0,38.8419,38.8582,38.7604,38.7767,28400.0
2008-02-13 15:30:00,47.59,47.67,47.53,47.66,26800.0,38.7767,38.8419,38.7278,38.8337,26800.0
2008-02-13 15:35:00,47.66,47.67,47.53,47.6,63600.0,38.8337,38.8419,38.7278,38.7848,63600.0
2008-02-13 15:40:00,47.6,47.6,47.53,47.54,32700.0,38.7848,38.7848,38.7278,38.7359,32700.0
2008-02-13 15:45:00,47.54,47.59,47.54,47.57,33400.0,38.7359,38.7767,38.7359,38.7604,33400.0
2008-02-13 15:50:00,47.57,47.6,47.5,47.56,35700.0,38.7604,38.7848,38.7034,38.7522,35700.0
2008-02-13 15:55:00,47.56,47.59,47.5,47.52,83200.0,38.7522,38.7767,38.7034,38.7196,83200.0
2008-02-14 09:30:00,47.49,47.6,47.29,47.54,24000.0,38.6952,38.7848,38.5322,38.7359,24000.0
2008-02-14 09:35:00,47.56,47.57,47.25,47.31,30000.0,38.7522,38.7604,38.4997,38.5485,30000.0
2008-02-14 09:40:00,47.32,47.49,47.03,47.03,34100.0,38.5567,38.6952,38.3204,38.3204,34100.0
2008-02-14 09:45:00,47.02,47.05,46.88,46.88,26700.0,38.3122,38.3367,38.1982,38.1982,26700.0
2008-02-14 09:50:00,46.9,46.91,46.73,46.73,26000.0,38.2145,38.2226,38.076,38.076,26000.0
2008-02-14 09:55:00,46.73,46.75,46.44,46.47,32700.0,38.076,38.0922,37.8397,37.8641,32700.0
2008-02-14 10:00:00,46.48,46.59,46.35,46.5,36400.0,37.8722,37.9619,37.7663,37.8885,36400.0
2008-02-14 10:05:00,46.52,46.63,46.46,46.47,28600.0,37.9048,37.9945,37.856,37.8641,28600.0
2008-02-14 10:10:00,46.45,46.56,46.42,46.53,28500.0,37.8478,37.9374,37.8234,37.913,28500.0
2008-02-14 10:15:00,46.55,46.57,46.5,46.56,33000.0,37.9293,37.9456,37.8885,37.9374,33000.0
2008-02-14 10:20:00,46.56,46.69,46.56,46.6,57100.0,37.9374,38.0434,37.9374,37.97,57100.0
2008-02-14 10:25:00,46.59,46.67,46.55,46.63,47500.0,37.9619,38.0271,37.9293,37.9945,47500.0
2008-02-14 10:30:00,46.65,46.71,46.58,46.64,50300.0,38.0108,38.0597,37.9537,38.0026,50300.0
2008-02-14 10:35:00,46.67,46.67,46.52,46.6,19300.0,38.0271,38.0271,37.9048,37.97,19300.0
2008-02-14 10:40:00,46.6,46.6,46.52,46.55,19800.0,37.97,37.97,37.9048,37.9293,19800.0
2008-02-14 10:45:00,46.55,46.59,46.5,46.56,29300.0,37.9293,37.9619,37.8885,37.9374,29300.0
2008-02-14 10:50:00,46.56,46.57,46.38,46.4,39100.0,37.9374,37.9456,37.7908,37.8071,39100.0
2008-02-14 10:55:00,46.41,46.41,46.19,46.32,46300.0,37.8152,37.8152,37.636,37.7419,46300.0
2008-02-14 11:00:00,46.33,46.4,46.32,46.37,22900.0,37.75,37.8071,37.7419,37.7826,22900.0
2008-02-14 11:05:00,46.39,46.46,46.33,46.34,20800.0,37.7989,37.856,37.75,37.7582,20800.0
2008-02-14 11:10:00,46.34,46.34,46.07,46.11,42200.0,37.7582,37.7582,37.5382,37.5708,42200.0
2008-02-14 11:15:00,46.11,46.15,46.01,46.14,26900.0,37.5708,37.6034,37.4893,37.5952,26900.0
2008-02-14 11:20:00,46.14,46.21,46.13,46.17,20800.0,37.5952,37.6523,37.5871,37.6197,20800.0
2008-02-14 11:25:00,46.17,46.33,46.17,46.3,15400.0,37.6197,37.75,37.6197,37.7256,15400.0
2008-02-14 11:30:00,46.3,46.38,46.26,46.37,25400.0,37.7256,37.7908,37.693,37.7826,25400.0
2008-02-14 11:35:00,46.38,46.44,46.3,46.4,37700.0,37.7908,37.8397,37.7256,37.8071,37700.0
2008-02-14 11:40:00,46.38,46.42,46.33,46.33,13100.0,37.7908,37.8234,37.75,37.75,13100.0
2008-02-14 11:45:00,46.29,46.38,46.2,46.25,17900.0,37.7174,37.7908,37.6441,37.6848,17900.0
2008-02-14 11:50:00,46.27,46.36,46.25,46.3,10900.0,37.7011,37.7745,37.6848,37.7256,10900.0
2008-02-14 11:55:00,46.3,46.34,46.23,46.31,9700.0,37.7256,37.7582,37.6685,37.7337,9700.0
2008-02-14 12:00:00,46.34,46.38,46.21,46.29,33100.0,37.7582,37.7908,37.6523,37.7174,33100.0
2008-02-14 12:05:00,46.29,46.47,46.29,46.42,16800.0,37.7174,37.8641,37.7174,37.8234,16800.0
2008-02-14 12:10:00,46.39,46.48,46.36,46.44,13000.0,37.7989,37.8722,37.7745,37.8397,13000.0
2008-02-14 12:15:00,46.43,46.49,46.42,46.44,27300.0,37.8315,37.8804,37.8234,37.8397,27300.0
2008-02-14 12:20:00,46.45,46.56,46.44,46.56,35200.0,37.8478,37.9374,37.8397,37.9374,35200.0
2008-02-14 12:25:00,46.52,46.71,46.52,46.66,23000.0,37.9048,38.0597,37.9048,38.0189,23000.0
2008-02-14 12:30:00,46.66,46.67,46.58,46.59,42700.0,38.0189,38.0271,37.9537,37.9619,42700.0
2008-02-14 12:35:00,46.58,46.67,46.55,46.57,49300.0,37.9537,38.0271,37.9293,37.9456,49300.0
2008-02-14 12:40:00,46.56,46.66,46.55,46.66,21000.0,37.9374,38.0189,37.9293,38.0189,21000.0
2008-02-14 12:45:00,46.67,46.7,46.61,46.66,25100.0,38.0271,38.0515,37.9782,38.0189,25100.0
2008-02-14 12:50:00,46.66,46.74,46.65,46.65,23400.0,38.0189,38.0841,38.0108,38.0108,23400.0
2008-02-14 12:55:00,46.64,46.71,46.52,46.55,41100.0,38.0026,38.0597,37.9048,37.9293,41100.0
2008-02-14 13:00:00,46.52,46.61,46.52,46.61,15000.0,37.9048,37.9782,37.9048,37.9782,15000.0
2008-02-14 13:05:00,46.61,46.61,46.5,46.53,13500.0,37.9782,37.9782,37.8885,37.913,13500.0
2008-02-14 13:10:00,46.51,46.52,46.42,46.45,23600.0,37.8967,37.9048,37.8234,37.8478,23600.0
2008-02-14 13:15:00,46.42,46.53,46.42,46.52,13600.0,37.8234,37.913,37.8234,37.9048,13600.0
2008-02-14 13:20:00,46.52,46.52,46.42,46.43,12400.0,37.9048,37.9048,37.8234,37.8315,12400.0
2008-02-14 13:25:00,46.45,46.51,46.4,46.51,8400.0,37.8478,37.8967,37.8071,37.8967,8400.0
2008-02-14 13:30:00,46.53,46.59,46.53,46.54,13900.0,37.913,37.9619,37.913,37.9211,13900.0
2008-02-14 13:35:00,46.55,46.59,46.5,46.55,11600.0,37.9293,37.9619,37.8885,37.9293,11600.0
2008-02-14 13:40:00,46.57,46.57,46.49,46.55,9200.0,37.9456,37.9456,37.8804,37.9293,9200.0
2008-02-14 13:45:00,46.53,46.61,46.53,46.56,11000.0,37.913,37.9782,37.913,37.9374,11000.0
2008-02-14 13:50:00,46.55,46.66,46.53,46.58,21200.0,37.9293,38.0189,37.913,37.9537,21200.0
2008-02-14 13:55:00,46.59,46.68,46.58,46.61,16200.0,37.9619,38.0352,37.9537,37.9782,16200.0
2008-02-14 14:00:00,46.61,46.73,46.6,46.68,14800.0,37.9782,38.076,37.97,38.0352,14800.0
2008-02-14 14:05:00,46.7,46.73,46.68,46.71,10000.0,38.0515,38.076,38.0352,38.0597,10000.0
2008-02-14 14:10:00,46.71,46.71,46.56,46.58,18300.0,38.0597,38.0597,37.9374,37.9537,18300.0
2008-02-14 14:15:00,46.57,46.71,46.57,46.69,15000.0,37.9456,38.0597,37.9456,38.0434,15000.0
2008-02-14 14:20:00,46.69,46.75,46.64,46.68,20600.0,38.0434,38.0922,38.0026,38.0352,20600.0
2008-02-14 14:25:00,46.66,46.67,46.52,46.59,15000.0,38.0189,38.0271,37.9048,37.9619,15000.0
2008-02-14 14:30:00,46.56,46.62,46.56,46.62,7900.0,37.9374,37.9863,37.9374,37.9863,7900.0
2008-02-14 14:35:00,46.62,46.62,46.54,46.57,44500.0,37.9863,37.9863,37.9211,37.9456,44500.0
2008-02-14 14:40:00,46.57,46.59,46.52,46.55,18800.0,37.9456,37.9619,37.9048,37.9293,18800.0
2008-02-14 14:45:00,46.55,46.55,46.32,46.38,21000.0,37.9293,37.9293,37.7419,37.7908,21000.0
2008-02-14 14:50:00,46.37,46.45,46.36,46.4,30300.0,37.7826,37.8478,37.7745,37.8071,30300.0
2008-02-14 14:55:00,46.41,46.54,46.41,46.54,19300.0,37.8152,37.9211,37.8152,37.9211,19300.0
2008-02-14 15:00:00,46.55,46.55,46.46,46.5,27000.0,37.9293,37.9293,37.856,37.8885,27000.0
2008-02-14 15:05:00,46.48,46.55,46.46,46.54,21800.0,37.8722,37.9293,37.856,37.9211,21800.0
2008-02-14 15:10:00,46.55,46.7,46.52,46.7,30400.0,37.9293,38.0515,37.9048,38.0515,30400.0
2008-02-14 15:15:00,46.7,46.77,46.63,46.77,28300.0,38.0515,38.1085,37.9945,38.1085,28300.0
2008-02-14 15:20:00,46.77,46.78,46.54,46.59,36500.0,38.1085,38.1167,37.9211,37.9619,36500.0
2008-02-14 15:25:00,46.59,46.64,46.52,46.63,34600.0,37.9619,38.0026,37.9048,37.9945,34600.0
2008-02-14 15:30:00,46.63,46.63,46.51,46.55,29400.0,37.9945,37.9945,37.8967,37.9293,29400.0
2008-02-14 15:35:00,46.55,46.55,46.47,46.54,23500.0,37.9293,37.9293,37.8641,37.9211,23500.0
2008-02-14 15:40:00,46.54,46.54,46.42,46.51,23800.0,37.9211,37.9211,37.8234,37.8967,23800.0
2008-02-14 15:45:00,46.51,46.51,46.33,46.46,21600.0,37.8967,37.8967,37.75,37.856,21600.0
2008-02-14 15:50:00,46.45,46.46,46.29,46.29,33400.0,37.8478,37.856,37.7174,37.7174,33400.0
2008-02-14 15:55:00,46.29,46.39,46.29,46.37,53800.0,37.7174,37.7989,37.7174,37.7826,53800.0
2008-02-15 09:30:00,46.25,46.25,46.01,46.02,111700.0,37.6848,37.6848,37.4893,37.4974,111700.0
2008-02-15 09:35:00,46.03,46.08,46.01,46.05,19600.0,37.5056,37.5463,37.4893,37.5219,19600.0
2008-02-15 09:40:00,46.03,46.05,45.8,45.88,33100.0,37.5056,37.5219,37.3182,37.3834,33100.0
2008-02-15 09:45:00,45.85,45.91,45.81,45.81,13000.0,37.3589,37.4078,37.3263,37.3263,13000.0
2008-02-15 09:50:00,45.81,45.86,45.6,45.6,15900.0,37.3263,37.3671,37.1552,37.1552,15900.0
2008-02-15 09:55:00,45.57,45.59,45.39,45.53,19500.0,37.1308,37.1471,36.9841,37.0982,19500.0
2008-02-15 10:00:00,45.53,45.88,45.53,45.85,20000.0,37.0982,37.3834,37.0982,37.3589,20000.0
2008-02-15 10:05:00,45.88,45.88,45.63,45.75,16000.0,37.3834,37.3834,37.1797,37.2774,16000.0
2008-02-15 10:10:00,45.78,45.99,45.76,45.96,11800.0,37.3019,37.473,37.2856,37.4485,11800.0
2008-02-15 10:15:00,45.96,46.05,45.95,46.02,19800.0,37.4485,37.5219,37.4404,37.4974,19800.0
2008-02-15 10:20:00,46.03,46.08,46.0,46.06,21600.0,37.5056,37.5463,37.4811,37.53,21600.0
2008-02-15 10:25:00,46.07,46.11,45.97,46.01,13600.0,37.5382,37.5708,37.4567,37.4893,13600.0
2008-02-15 10:30:00,46.01,46.15,46.01,46.09,15400.0,37.4893,37.6034,37.4893,37.5545,15400.0
2008-02-15 10:35:00,46.08,46.1,46.01,46.04,9000.0,37.5463,37.5626,37.4893,37.5137,9000.0
2008-02-15 10:40:00,46.03,46.07,45.99,46.03,13200.0,37.5056,37.5382,37.473,37.5056,13200.0
2008-02-15 10:45:00,46.03,46.12,46.0,46.0,16900.0,37.5056,37.5789,37.4811,37.4811,16900.0
2008-02-15 10:50:00,46.0,46.08,45.97,45.99,12300.0,37.4811,37.5463,37.4567,37.473,12300.0
2008-02-15 10:55:00,46.0,46.04,45.91,46.01,14400.0,37.4811,37.5137,37.4078,37.4893,14400.0
2008-02-15 11:00:00,46.02,46.06,45.95,45.98,10400.0,37.4974,37.53,37.4404,37.4648,10400.0
2008-02-15 11:05:00,45.96,45.99,45.89,45.99,5900.0,37.4485,37.473,37.3915,37.473,5900.0
2008-02-15 11:10:00,45.99,46.07,45.98,46.03,12700.0,37.473,37.5382,37.4648,37.5056,12700.0
2008-02-15 11:15:00,46.04,46.04,45.95,45.96,10600.0,37.5137,37.5137,37.4404,37.4485,10600.0
2008-02-15 11:20:00,45.97,46.05,45.91,46.01,24400.0,37.4567,37.5219,37.4078,37.4893,24400.0
2008-02-15 11:25:00,46.0,46.07,45.98,46.07,10000.0,37.4811,37.5382,37.4648,37.5382,10000.0
2008-02-15 11:30:00,46.04,46.04,45.86,45.92,15000.0,37.5137,37.5137,37.3671,37.416,15000.0
2008-02-15 11:35:00,45.94,45.94,45.86,45.9,12400.0,37.4323,37.4323,37.3671,37.3997,12400.0
2008-02-15 11:40:00,45.9,45.96,45.86,45.94,8800.0,37.3997,37.4485,37.3671,37.4323,8800.0
2008-02-15 11:45:00,45.94,45.97,45.91,45.91,6400.0,37.4323,37.4567,37.4078,37.4078,6400.0
2008-02-15 11:50:00,45.9,46.05,45.86,45.96,14800.0,37.3997,37.5219,37.3671,37.4485,14800.0
2008-02-15 11:55:00,45.94,45.96,45.9,45.95,7800.0,37.4323,37.4485,37.3997,37.4404,7800.0
2008-02-15 12:00:00,45.97,46.07,45.97,45.99,17700.0,37.4567,37.5382,37.4567,37.473,17700.0
2008-02-15 12:05:00,45.98,46.03,45.91,45.99,11200.0,37.4648,37.5056,37.4078,37.473,11200.0
2008-02-15 12:10:00,45.97,46.01,45.92,45.92,6700.0,37.4567,37.4893,37.416,37.416,6700.0
2008-02-15 12:15:00,45.94,46.01,45.92,45.99,8000.0,37.4323,37.4893,37.416,37.473,8000.0
2008-02-15 12:20:00,46.0,46.04,45.86,45.87,15000.0,37.4811,37.5137,37.3671,37.3752,15000.0
2008-02-15 12:25:00,45.85,45.88,45.76,45.78,10400.0,37.3589,37.3834,37.2856,37.3019,10400.0
2008-02-15 12:30:00,45.78,45.82,45.67,45.73,28800.0,37.3019,37.3345,37.2123,37.2611,28800.0
2008-02-15 12:35:00,45.77,45.8,45.64,45.77,25800.0,37.2937,37.3182,37.1878,37.2937,25800.0
2008-02-15 12:40:00,45.75,45.79,45.65,45.68,30700.0,37.2774,37.31,37.196,37.2204,30700.0
2008-02-15 12:45:00,45.67,45.84,45.63,45.83,25000.0,37.2123,37.3508,37.1797,37.3426,25000.0
2008-02-15 12:50:00,45.84,45.86,45.79,45.8,7200.0,37.3508,37.3671,37.31,37.3182,7200.0
2008-02-15 12:55:00,45.81,45.86,45.81,45.86,7300.0,37.3263,37.3671,37.3263,37.3671,7300.0
2008-02-15 13:00:00,45.86,45.88,45.79,45.79,4400.0,37.3671,37.3834,37.31,37.31,4400.0
2008-02-15 13:05:00,45.79,45.81,45.73,45.76,11200.0,37.31,37.3263,37.2611,37.2856,11200.0
2008-02-15 13:10:00,45.76,45.85,45.76,45.84,14000.0,37.2856,37.3589,37.2856,37.3508,14000.0
2008-02-15 13:15:00,45.81,45.87,45.8,45.84,4900.0,37.3263,37.3752,37.3182,37.3508,4900.0
2008-02-15 13:20:00,45.86,45.94,45.84,45.91,5500.0,37.3671,37.4323,37.3508,37.4078,5500.0
2008-02-15 13:25:00,45.91,45.91,45.85,45.86,4500.0,37.4078,37.4078,37.3589,37.3671,4500.0
2008-02-15 13:30:00,45.88,45.9,45.86,45.88,7100.0,37.3834,37.3997,37.3671,37.3834,7100.0
2008-02-15 13:35:00,45.89,45.95,45.88,45.9,12700.0,37.3915,37.4404,37.3834,37.3997,12700.0
2008-02-15 13:40:00,45.9,46.0,45.9,46.0,9400.0,37.3997,37.4811,37.3997,37.4811,9400.0
2008-02-15 13:45:00,46.01,46.01,45.93,45.97,5400.0,37.4893,37.4893,37.4241,37.4567,5400.0
2008-02-15 13:50:00,45.97,46.08,45.97,45.97,7700.0,37.4567,37.5463,37.4567,37.4567,7700.0
2008-02-15 13:55:00,45.97,46.05,45.95,45.95,6000.0,37.4567,37.5219,37.4404,37.4404,6000.0
2008-02-15 14:00:00,45.96,46.04,45.96,46.01,13900.0,37.4485,37.5137,37.4485,37.4893,13900.0
2008-02-15 14:05:00,46.01,46.02,45.96,46.01,11400.0,37.4893,37.4974,37.4485,37.4893,11400.0
2008-02-15 14:10:00,46.01,46.02,45.94,46.02,13400.0,37.4893,37.4974,37.4323,37.4974,13400.0
2008-02-15 14:15:00,46.01,46.01,45.86,45.91,19300.0,37.4893,37.4893,37.3671,37.4078,19300.0
2008-02-15 14:20:00,45.91,45.98,45.91,45.93,13200.0,37.4078,37.4648,37.4078,37.4241,13200.0
2008-02-15 14:25:00,45.92,45.96,45.88,45.96,7100.0,37.416,37.4485,37.3834,37.4485,7100.0
2008-02-15 14:30:00,45.95,46.04,45.94,46.0,12600.0,37.4404,37.5137,37.4323,37.4811,12600.0
2008-02-15 14:35:00,46.0,46.03,45.91,46.02,12200.0,37.4811,37.5056,37.4078,37.4974,12200.0
2008-02-15 14:40:00,46.04,46.04,45.95,45.96,8600.0,37.5137,37.5137,37.4404,37.4485,8600.0
2008-02-15 14:45:00,45.98,46.06,45.91,45.91,14300.0,37.4648,37.53,37.4078,37.4078,14300.0
2008-02-15 14:50:00,45.92,46.01,45.9,45.95,20600.0,37.416,37.4893,37.3997,37.4404,20600.0
2008-02-15 14:55:00,46.0,46.06,45.98,46.01,10900.0,37.4811,37.53,37.4648,37.4893,10900.0
2008-02-15 15:00:00,46.0,46.04,45.94,45.99,19400.0,37.4811,37.5137,37.4323,37.473,19400.0
2008-02-15 15:05:00,45.99,46.09,45.95,46.07,19700.0,37.473,37.5545,37.4404,37.5382,19700.0
2008-02-15 15:10:00,46.06,46.19,46.01,46.13,15700.0,37.53,37.636,37.4893,37.5871,15700.0
2008-02-15 15:15:00,46.14,46.18,46.1,46.16,20600.0,37.5952,37.6278,37.5626,37.6115,20600.0
2008-02-15 15:20:00,46.17,46.18,46.11,46.16,16100.0,37.6197,37.6278,37.5708,37.6115,16100.0
2008-02-15 15:25:00,46.16,46.16,46.08,46.08,13600.0,37.6115,37.6115,37.5463,37.5463,13600.0
2008-02-15 15:30:00,46.08,46.13,46.05,46.1,18500.0,37.5463,37.5871,37.5219,37.5626,18500.0
2008-02-15 15:35:00,46.1,46.21,46.09,46.2,14600.0,37.5626,37.6523,37.5545,37.6441,14600.0
2008-02-15 15:40:00,46.22,46.22,46.1,46.14,7000.0,37.6604,37.6604,37.5626,37.5952,7000.0
2008-02-15 15:45:00,46.13,46.31,46.13,46.25,17800.0,37.5871,37.7337,37.5871,37.6848,17800.0
2008-02-15 15:50:00,46.22,46.26,46.17,46.22,14800.0,37.6604,37.693,37.6197,37.6604,14800.0
2008-02-15 15:55:00,46.22,46.27,46.18,46.24,46600.0,37.6604,37.7011,37.6278,37.6767,46600.0
2008-02-19 09:35:00,46.77,47.08,46.52,47.02,54200.0,38.1085,38.3611,37.9048,38.3122,54200.0
2008-02-19 09:40:00,47.06,47.16,46.96,47.1,19400.0,38.3448,38.4263,38.2634,38.3774,19400.0
2008-02-19 09:45:00,47.12,47.16,47.07,47.1,10000.0,38.3937,38.4263,38.353,38.3774,10000.0
2008-02-19 09:50:00,47.11,47.11,46.88,47.01,23300.0,38.3856,38.3856,38.1982,38.3041,23300.0
2008-02-19 09:55:00,46.98,46.98,46.81,46.85,25000.0,38.2797,38.2797,38.1411,38.1737,25000.0
2008-02-19 10:00:00,46.83,46.94,46.82,46.85,14100.0,38.1574,38.2471,38.1493,38.1737,14100.0
2008-02-19 10:05:00,46.82,46.94,46.75,46.89,17500.0,38.1493,38.2471,38.0922,38.2063,17500.0
2008-02-19 10:10:00,46.88,46.99,46.85,46.91,21100.0,38.1982,38.2878,38.1737,38.2226,21100.0
2008-02-19 10:15:00,46.94,47.02,46.93,47.02,11600.0,38.2471,38.3122,38.2389,38.3122,11600.0
2008-02-19 10:20:00,47.02,47.02,46.92,47.02,21600.0,38.3122,38.3122,38.2308,38.3122,21600.0
2008-02-19 10:25:00,46.99,46.99,46.86,46.86,17100.0,38.2878,38.2878,38.1819,38.1819,17100.0
2008-02-19 10:30:00,46.87,46.88,46.71,46.78,24700.0,38.19,38.1982,38.0597,38.1167,24700.0
2008-02-19 10:35:00,46.79,46.84,46.74,46.78,16900.0,38.1248,38.1656,38.0841,38.1167,16900.0
2008-02-19 10:40:00,46.79,46.85,46.75,46.78,12800.0,38.1248,38.1737,38.0922,38.1167,12800.0
2008-02-19 10:45:00,46.75,46.86,46.72,46.79,18500.0,38.0922,38.1819,38.0678,38.1248,18500.0
2008-02-19 10:50:00,46.79,46.88,46.79,46.84,10600.0,38.1248,38.1982,38.1248,38.1656,10600.0
2008-02-19 10:55:00,46.85,46.96,46.85,46.92,10300.0,38.1737,38.2634,38.1737,38.2308,10300.0
2008-02-19 11:00:00,46.92,46.93,46.81,46.86,14000.0,38.2308,38.2389,38.1411,38.1819,14000.0
2008-02-19 11:05:00,46.86,46.99,46.83,46.96,12000.0,38.1819,38.2878,38.1574,38.2634,12000.0
2008-02-19 11:10:00,46.96,46.96,46.88,46.88,10500.0,38.2634,38.2634,38.1982,38.1982,10500.0
2008-02-19 11:15:00,46.87,46.87,46.79,46.82,8500.0,38.19,38.19,38.1248,38.1493,8500.0
2008-02-19 11:20:00,46.83,47.0,46.77,46.97,21700.0,38.1574,38.2959,38.1085,38.2715,21700.0
2008-02-19 11:25:00,46.97,47.01,46.85,46.87,7700.0,38.2715,38.3041,38.1737,38.19,7700.0
2008-02-19 11:30:00,46.88,47.01,46.83,46.99,12400.0,38.1982,38.3041,38.1574,38.2878,12400.0
2008-02-19 11:35:00,46.98,47.12,46.97,47.0,21600.0,38.2797,38.3937,38.2715,38.2959,21600.0
2008-02-19 11:40:00,46.99,47.02,46.96,47.0,22300.0,38.2878,38.3122,38.2634,38.2959,22300.0
2008-02-19 11:45:00,47.0,47.04,46.97,46.99,7700.0,38.2959,38.3285,38.2715,38.2878,7700.0
2008-02-19 11:50:00,46.98,46.99,46.93,46.97,5000.0,38.2797,38.2878,38.2389,38.2715,5000.0
2008-02-19 11:55:00,46.98,46.99,46.94,46.95,6200.0,38.2797,38.2878,38.2471,38.2552,6200.0
2008-02-19 12:00:00,46.97,46.99,46.95,46.97,5900.0,38.2715,38.2878,38.2552,38.2715,5900.0
2008-02-19 12:05:00,46.97,46.98,46.89,46.98,7400.0,38.2715,38.2797,38.2063,38.2797,7400.0
2008-02-19 12:10:00,46.97,46.98,46.93,46.94,6400.0,38.2715,38.2797,38.2389,38.2471,6400.0
2008-02-19 12:15:00,46.93,46.95,46.87,46.95,7600.0,38.2389,38.2552,38.19,38.2552,7600.0
2008-02-19 12:20:00,46.95,47.0,46.94,46.96,5200.0,38.2552,38.2959,38.2471,38.2634,5200.0
2008-02-19 12:25:00,46.93,46.96,46.91,46.94,3800.0,38.2389,38.2634,38.2226,38.2471,3800.0
2008-02-19 12:30:00,46.94,46.99,46.86,46.98,21600.0,38.2471,38.2878,38.1819,38.2797,21600.0
2008-02-19 12:35:00,46.98,46.99,46.91,46.92,20100.0,38.2797,38.2878,38.2226,38.2308,20100.0
2008-02-19 12:40:00,46.93,46.99,46.91,46.97,8400.0,38.2389,38.2878,38.2226,38.2715,8400.0
2008-02-19 12:45:00,46.97,46.98,46.91,46.98,8300.0,38.2715,38.2797,38.2226,38.2797,8300.0
2008-02-19 12:50:00,46.98,46.99,46.95,46.99,5200.0,38.2797,38.2878,38.2552,38.2878,5200.0
2008-02-19 12:55:00,46.98,47.03,46.92,46.93,10000.0,38.2797,38.3204,38.2308,38.2389,10000.0
2008-02-19 13:00:00,46.94,47.07,46.92,46.95,15200.0,38.2471,38.353,38.2308,38.2552,15200.0
2008-02-19 13:05:00,46.95,47.05,46.95,47.02,7300.0,38.2552,38.3367,38.2552,38.3122,7300.0
2008-02-19 13:10:00,47.04,47.09,47.01,47.05,5200.0,38.3285,38.3693,38.3041,38.3367,5200.0
2008-02-19 13:15:00,47.03,47.14,47.03,47.09,7300.0,38.3204,38.41,38.3204,38.3693,7300.0
2008-02-19 13:20:00,47.12,47.17,47.1,47.12,3100.0,38.3937,38.4345,38.3774,38.3937,3100.0
2008-02-19 13:25:00,47.15,47.18,47.1,47.1,5400.0,38.4182,38.4426,38.3774,38.3774,5400.0
2008-02-19 13:30:00,47.11,47.13,47.01,47.03,13300.0,38.3856,38.4019,38.3041,38.3204,13300.0
2008-02-19 13:35:00,47.05,47.1,47.04,47.06,4500.0,38.3367,38.3774,38.3285,38.3448,4500.0
2008-02-19 13:40:00,47.06,47.07,46.96,46.96,7400.0,38.3448,38.353,38.2634,38.2634,7400.0
2008-02-19 13:45:00,46.97,47.08,46.97,47.08,10300.0,38.2715,38.3611,38.2715,38.3611,10300.0
2008-02-19 13:50:00,47.09,47.12,47.02,47.12,24900.0,38.3693,38.3937,38.3122,38.3937,24900.0
2008-02-19 13:55:00,47.13,47.17,47.07,47.09,12500.0,38.4019,38.4345,38.353,38.3693,12500.0
2008-02-19 14:00:00,47.1,47.12,46.99,46.99,5400.0,38.3774,38.3937,38.2878,38.2878,5400.0
2008-02-19 14:05:00,46.99,47.03,46.92,47.0,6600.0,38.2878,38.3204,38.2308,38.2959,6600.0
2008-02-19 14:10:00,47.01,47.05,46.96,46.99,6300.0,38.3041,38.3367,38.2634,38.2878,6300.0
2008-02-19 14:15:00,46.99,47.09,46.96,47.06,10100.0,38.2878,38.3693,38.2634,38.3448,10100.0
2008-02-19 14:20:00,47.07,47.15,47.04,47.13,10500.0,38.353,38.4182,38.3285,38.4019,10500.0
2008-02-19 14:25:00,47.13,47.15,47.05,47.1,11800.0,38.4019,38.4182,38.3367,38.3774,11800.0
2008-02-19 14:30:00,47.12,47.12,47.04,47.04,6500.0,38.3937,38.3937,38.3285,38.3285,6500.0
2008-02-19 14:35:00,47.03,47.05,46.89,46.94,10600.0,38.3204,38.3367,38.2063,38.2471,10600.0
2008-02-19 14:40:00,46.93,46.96,46.85,46.86,9600.0,38.2389,38.2634,38.1737,38.1819,9600.0
2008-02-19 14:45:00,46.85,46.85,46.79,46.8,16800.0,38.1737,38.1737,38.1248,38.133,16800.0
2008-02-19 14:50:00,46.78,46.78,46.66,46.71,20500.0,38.1167,38.1167,38.0189,38.0597,20500.0
2008-02-19 14:55:00,46.7,46.78,46.62,46.62,13000.0,38.0515,38.1167,37.9863,37.9863,13000.0
2008-02-19 15:00:00,46.62,46.65,46.54,46.56,19900.0,37.9863,38.0108,37.9211,37.9374,19900.0
2008-02-19 15:05:00,46.56,46.65,46.56,46.63,9500.0,37.9374,38.0108,37.9374,37.9945,9500.0
2008-02-19 15:10:00,46.62,46.62,46.54,46.56,9800.0,37.9863,37.9863,37.9211,37.9374,9800.0
2008-02-19 15:15:00,46.56,46.6,46.55,46.58,9900.0,37.9374,37.97,37.9293,37.9537,9900.0
2008-02-19 15:20:00,46.58,46.62,46.48,46.58,18200.0,37.9537,37.9863,37.8722,37.9537,18200.0
2008-02-19 15:25:00,46.58,46.62,46.47,46.53,14800.0,37.9537,37.9863,37.8641,37.913,14800.0
2008-02-19 15:30:00,46.53,46.57,46.49,46.57,11800.0,37.913,37.9456,37.8804,37.9456,11800.0
2008-02-19 15:35:00,46.59,46.72,46.58,46.7,14200.0,37.9619,38.0678,37.9537,38.0515,14200.0
2008-02-19 15:40:00,46.74,46.82,46.71,46.8,20800.0,38.0841,38.1493,38.0597,38.133,20800.0
2008-02-19 15:45:00,46.8,46.81,46.64,46.64,14400.0,38.133,38.1411,38.0026,38.0026,14400.0
2008-02-19 15:50:00,46.64,46.74,46.62,46.69,50900.0,38.0026,38.0841,37.9863,38.0434,50900.0
2008-02-19 15:55:00,46.69,46.75,46.66,46.71,25800.0,38.0434,38.0922,38.0189,38.0597,25800.0
2008-02-20 09:30:00,46.5,46.54,46.46,46.46,11200.0,37.8885,37.9211,37.856,37.856,11200.0
2008-02-20 09:35:00,46.45,46.76,46.41,46.68,18600.0,37.8478,38.1004,37.8152,38.0352,18600.0
2008-02-20 09:40:00,46.68,46.8,46.61,46.76,34800.0,38.0352,38.133,37.9782,38.1004,34800.0
2008-02-20 09:45:00,46.76,46.84,46.62,46.7,22500.0,38.1004,38.1656,37.9863,38.0515,22500.0
2008-02-20 09:50:00,46.7,46.85,46.66,46.77,17500.0,38.0515,38.1737,38.0189,38.1085,17500.0
2008-02-20 09:55:00,46.77,46.77,46.62,46.65,18900.0,38.1085,38.1085,37.9863,38.0108,18900.0
2008-02-20 10:00:00,46.65,46.7,46.58,46.63,22000.0,38.0108,38.0515,37.9537,37.9945,22000.0
2008-02-20 10:05:00,46.62,46.71,46.59,46.69,12400.0,37.9863,38.0597,37.9619,38.0434,12400.0
2008-02-20 10:10:00,46.68,46.85,46.65,46.83,15100.0,38.0352,38.1737,38.0108,38.1574,15100.0
2008-02-20 10:15:00,46.83,46.93,46.79,46.92,19500.0,38.1574,38.2389,38.1248,38.2308,19500.0
2008-02-20 10:20:00,46.92,46.92,46.81,46.87,16100.0,38.2308,38.2308,38.1411,38.19,16100.0
2008-02-20 10:25:00,46.88,46.89,46.75,46.85,20800.0,38.1982,38.2063,38.0922,38.1737,20800.0
2008-02-20 10:30:00,46.84,46.86,46.7,46.71,20900.0,38.1656,38.1819,38.0515,38.0597,20900.0
2008-02-20 10:35:00,46.71,46.9,46.68,46.87,20000.0,38.0597,38.2145,38.0352,38.19,20000.0
2008-02-20 10:40:00,46.85,46.98,46.84,46.95,10700.0,38.1737,38.2797,38.1656,38.2552,10700.0
2008-02-20 10:45:00,46.96,47.04,46.92,46.94,14600.0,38.2634,38.3285,38.2308,38.2471,14600.0
2008-02-20 10:50:00,46.94,46.98,46.88,46.91,10300.0,38.2471,38.2797,38.1982,38.2226,10300.0
2008-02-20 10:55:00,46.89,46.95,46.88,46.91,9500.0,38.2063,38.2552,38.1982,38.2226,9500.0
2008-02-20 11:00:00,46.9,46.98,46.88,46.91,8100.0,38.2145,38.2797,38.1982,38.2226,8100.0
2008-02-20 11:05:00,46.93,46.94,46.8,46.8,13500.0,38.2389,38.2471,38.133,38.133,13500.0
2008-02-20 11:10:00,46.8,46.93,46.8,46.89,13600.0,38.133,38.2389,38.133,38.2063,13600.0
2008-02-20 11:15:00,46.88,46.96,46.84,46.9,10200.0,38.1982,38.2634,38.1656,38.2145,10200.0
2008-02-20 11:20:00,46.9,46.94,46.8,46.81,8700.0,38.2145,38.2471,38.133,38.1411,8700.0
2008-02-20 11:25:00,46.84,46.87,46.75,46.76,9000.0,38.1656,38.19,38.0922,38.1004,9000.0
2008-02-20 11:30:00,46.77,46.8,46.72,46.72,4300.0,38.1085,38.133,38.0678,38.0678,4300.0
2008-02-20 11:35:00,46.73,46.77,46.69,46.77,6800.0,38.076,38.1085,38.0434,38.1085,6800.0
2008-02-20 11:40:00,46.76,46.85,46.76,46.8,6900.0,38.1004,38.1737,38.1004,38.133,6900.0
2008-02-20 11:45:00,46.79,46.84,46.79,46.83,7300.0,38.1248,38.1656,38.1248,38.1574,7300.0
2008-02-20 11:50:00,46.82,46.82,46.72,46.74,9100.0,38.1493,38.1493,38.0678,38.0841,9100.0
2008-02-20 11:55:00,46.76,46.77,46.71,46.72,4700.0,38.1004,38.1085,38.0597,38.0678,4700.0
2008-02-20 12:00:00,46.71,47.01,46.71,46.95,23700.0,38.0597,38.3041,38.0597,38.2552,23700.0
2008-02-20 12:05:00,46.96,47.07,46.93,46.99,15900.0,38.2634,38.353,38.2389,38.2878,15900.0
2008-02-20 12:10:00,46.98,47.17,46.89,47.09,21000.0,38.2797,38.4345,38.2063,38.3693,21000.0
2008-02-20 12:15:00,47.07,47.12,47.01,47.02,15700.0,38.353,38.3937,38.3041,38.3122,15700.0
2008-02-20 12:20:00,47.04,47.23,47.04,47.1,30600.0,38.3285,38.4834,38.3285,38.3774,30600.0
2008-02-20 12:25:00,47.11,47.15,47.05,47.05,10800.0,38.3856,38.4182,38.3367,38.3367,10800.0
2008-02-20 12:30:00,47.06,47.2,47.06,47.14,14900.0,38.3448,38.4589,38.3448,38.41,14900.0
2008-02-20 12:35:00,47.13,47.21,47.11,47.11,14400.0,38.4019,38.4671,38.3856,38.3856,14400.0
2008-02-20 12:40:00,47.11,47.15,47.1,47.14,5600.0,38.3856,38.4182,38.3774,38.41,5600.0
2008-02-20 12:45:00,47.15,47.19,47.14,47.14,4900.0,38.4182,38.4508,38.41,38.41,4900.0
2008-02-20 12:50:00,47.13,47.2,47.12,47.14,6100.0,38.4019,38.4589,38.3937,38.41,6100.0
2008-02-20 12:55:00,47.14,47.16,47.11,47.12,2400.0,38.41,38.4263,38.3856,38.3937,2400.0
2008-02-20 13:00:00,47.1,47.24,47.1,47.24,10100.0,38.3774,38.4915,38.3774,38.4915,10100.0
2008-02-20 13:05:00,47.25,47.28,47.16,47.17,27900.0,38.4997,38.5241,38.4263,38.4345,27900.0
2008-02-20 13:10:00,47.18,47.24,47.15,47.16,6000.0,38.4426,38.4915,38.4182,38.4263,6000.0
2008-02-20 13:15:00,47.18,47.18,47.08,47.08,5700.0,38.4426,38.4426,38.3611,38.3611,5700.0
2008-02-20 13:20:00,47.08,47.08,46.96,46.96,17500.0,38.3611,38.3611,38.2634,38.2634,17500.0
2008-02-20 13:25:00,46.96,47.04,46.94,47.0,9200.0,38.2634,38.3285,38.2471,38.2959,9200.0
2008-02-20 13:30:00,47.0,47.03,46.91,47.03,12000.0,38.2959,38.3204,38.2226,38.3204,12000.0
2008-02-20 13:35:00,47.04,47.05,46.95,47.01,6900.0,38.3285,38.3367,38.2552,38.3041,6900.0
2008-02-20 13:40:00,47.0,47.13,47.0,47.11,8200.0,38.2959,38.4019,38.2959,38.3856,8200.0
2008-02-20 13:45:00,47.09,47.1,47.05,47.08,3900.0,38.3693,38.3774,38.3367,38.3611,3900.0
2008-02-20 13:50:00,47.1,47.18,47.09,47.11,6600.0,38.3774,38.4426,38.3693,38.3856,6600.0
2008-02-20 13:55:00,47.11,47.17,47.01,47.01,12800.0,38.3856,38.4345,38.3041,38.3041,12800.0
2008-02-20 14:00:00,47.01,47.23,46.89,47.02,49900.0,38.3041,38.4834,38.2063,38.3122,49900.0
2008-02-20 14:05:00,47.03,47.21,47.03,47.17,19700.0,38.3204,38.4671,38.3204,38.4345,19700.0
2008-02-20 14:10:00,47.16,47.2,47.02,47.03,14300.0,38.4263,38.4589,38.3122,38.3204,14300.0
2008-02-20 14:15:00,47.04,47.14,47.01,47.01,20500.0,38.3285,38.41,38.3041,38.3041,20500.0
2008-02-20 14:20:00,47.03,47.11,46.96,47.06,20600.0,38.3204,38.3856,38.2634,38.3448,20600.0
2008-02-20 14:25:00,47.1,47.13,47.05,47.13,11000.0,38.3774,38.4019,38.3367,38.4019,11000.0
2008-02-20 14:30:00,47.12,47.19,47.04,47.09,19900.0,38.3937,38.4508,38.3285,38.3693,19900.0
2008-02-20 14:35:00,47.05,47.12,47.04,47.1,5900.0,38.3367,38.3937,38.3285,38.3774,5900.0
2008-02-20 14:40:00,47.09,47.16,47.07,47.12,6700.0,38.3693,38.4263,38.353,38.3937,6700.0
2008-02-20 14:45:00,47.13,47.32,47.13,47.32,15600.0,38.4019,38.5567,38.4019,38.5567,15600.0
2008-02-20 14:50:00,47.32,47.4,47.26,47.37,14800.0,38.5567,38.6219,38.5078,38.5974,14800.0
2008-02-20 14:55:00,47.38,47.48,47.34,47.4,17900.0,38.6056,38.6871,38.573,38.6219,17900.0
2008-02-20 15:00:00,47.38,47.39,47.31,47.38,5900.0,38.6056,38.6137,38.5485,38.6056,5900.0
2008-02-20 15:05:00,47.36,47.39,47.29,47.34,8700.0,38.5893,38.6137,38.5322,38.573,8700.0
2008-02-20 15:10:00,47.32,47.41,47.29,47.3,18400.0,38.5567,38.63,38.5322,38.5404,18400.0
2008-02-20 15:15:00,47.3,47.31,47.23,47.3,13200.0,38.5404,38.5485,38.4834,38.5404,13200.0
2008-02-20 15:20:00,47.29,47.37,47.24,47.27,17000.0,38.5322,38.5974,38.4915,38.5159,17000.0
2008-02-20 15:25:00,47.28,47.32,47.21,47.24,12900.0,38.5241,38.5567,38.4671,38.4915,12900.0
2008-02-20 15:30:00,47.26,47.34,47.22,47.27,27200.0,38.5078,38.573,38.4752,38.5159,27200.0
2008-02-20 15:35:00,47.28,47.39,47.27,47.38,22800.0,38.5241,38.6137,38.5159,38.6056,22800.0
2008-02-20 15:40:00,47.37,47.43,47.31,47.32,33000.0,38.5974,38.6463,38.5485,38.5567,33000.0
2008-02-20 15:45:00,47.31,47.35,47.25,47.35,30700.0,38.5485,38.5811,38.4997,38.5811,30700.0
2008-02-20 15:50:00,47.34,47.43,47.34,47.38,28400.0,38.573,38.6463,38.573,38.6056,28400.0
2008-02-20 15:55:00,47.39,47.43,47.3,47.42,41800.0,38.6137,38.6463,38.5404,38.6382,41800.0
2008-02-21 09:30:00,47.52,47.57,47.46,47.46,9100.0,38.7196,38.7604,38.6708,38.6708,9100.0
2008-02-21 09:35:00,47.46,47.46,47.26,47.32,11700.0,38.6708,38.6708,38.5078,38.5567,11700.0
2008-02-21 09:40:00,47.3,47.44,47.28,47.35,21300.0,38.5404,38.6545,38.5241,38.5811,21300.0
2008-02-21 09:45:00,47.35,47.4,47.18,47.28,31300.0,38.5811,38.6219,38.4426,38.5241,31300.0
2008-02-21 09:50:00,47.31,47.36,47.24,47.24,15000.0,38.5485,38.5893,38.4915,38.4915,15000.0
2008-02-21 09:55:00,47.25,47.29,47.18,47.29,13500.0,38.4997,38.5322,38.4426,38.5322,13500.0
2008-02-21 10:00:00,47.22,47.34,47.01,47.13,31500.0,38.4752,38.573,38.3041,38.4019,31500.0
2008-02-21 10:05:00,47.13,47.17,47.0,47.07,31900.0,38.4019,38.4345,38.2959,38.353,31900.0
2008-02-21 10:10:00,47.06,47.16,47.03,47.14,11900.0,38.3448,38.4263,38.3204,38.41,11900.0
2008-02-21 10:15:00,47.15,47.31,47.13,47.28,11100.0,38.4182,38.5485,38.4019,38.5241,11100.0
2008-02-21 10:20:00,47.27,47.27,47.08,47.15,13200.0,38.5159,38.5159,38.3611,38.4182,13200.0
2008-02-21 10:25:00,47.16,47.18,47.07,47.15,19300.0,38.4263,38.4426,38.353,38.4182,19300.0
2008-02-21 10:30:00,47.17,47.2,47.12,47.16,16900.0,38.4345,38.4589,38.3937,38.4263,16900.0
2008-02-21 10:35:00,47.18,47.23,47.11,47.11,6700.0,38.4426,38.4834,38.3856,38.3856,6700.0
2008-02-21 10:40:00,47.09,47.12,47.03,47.06,18000.0,38.3693,38.3937,38.3204,38.3448,18000.0
2008-02-21 10:45:00,47.04,47.11,47.03,47.11,13100.0,38.3285,38.3856,38.3204,38.3856,13100.0
2008-02-21 10:50:00,47.11,47.11,47.02,47.05,24800.0,38.3856,38.3856,38.3122,38.3367,24800.0
2008-02-21 10:55:00,47.05,47.05,46.95,46.97,27500.0,38.3367,38.3367,38.2552,38.2715,27500.0
2008-02-21 11:00:00,46.98,47.06,46.96,46.99,20100.0,38.2797,38.3448,38.2634,38.2878,20100.0
2008-02-21 11:05:00,46.99,47.06,46.98,47.04,9800.0,38.2878,38.3448,38.2797,38.3285,9800.0
2008-02-21 11:10:00,47.03,47.07,46.98,47.06,18700.0,38.3204,38.353,38.2797,38.3448,18700.0
2008-02-21 11:15:00,47.06,47.14,47.06,47.07,5900.0,38.3448,38.41,38.3448,38.353,5900.0
2008-02-21 11:20:00,47.06,47.12,46.96,47.05,17400.0,38.3448,38.3937,38.2634,38.3367,17400.0
2008-02-21 11:25:00,47.03,47.15,47.03,47.14,11200.0,38.3204,38.4182,38.3204,38.41,11200.0
2008-02-21 11:30:00,47.13,47.22,47.13,47.17,13200.0,38.4019,38.4752,38.4019,38.4345,13200.0
2008-02-21 11:35:00,47.16,47.18,47.08,47.08,13500.0,38.4263,38.4426,38.3611,38.3611,13500.0
2008-02-21 11:40:00,47.11,47.14,47.04,47.08,12500.0,38.3856,38.41,38.3285,38.3611,12500.0
2008-02-21 11:45:00,47.07,47.17,47.07,47.13,10900.0,38.353,38.4345,38.353,38.4019,10900.0
2008-02-21 11:50:00,47.13,47.19,47.11,47.12,9800.0,38.4019,38.4508,38.3856,38.3937,9800.0
2008-02-21 11:55:00,47.11,47.18,47.1,47.14,6500.0,38.3856,38.4426,38.3774,38.41,6500.0
2008-02-21 12:00:00,47.15,47.17,47.1,47.14,6900.0,38.4182,38.4345,38.3774,38.41,6900.0
2008-02-21 12:05:00,47.14,47.15,47.02,47.06,13300.0,38.41,38.4182,38.3122,38.3448,13300.0
2008-02-21 12:10:00,47.06,47.13,47.01,47.12,9000.0,38.3448,38.4019,38.3041,38.3937,9000.0
2008-02-21 12:15:00,47.09,47.1,47.0,47.1,15500.0,38.3693,38.3774,38.2959,38.3774,15500.0
2008-02-21 12:20:00,47.1,47.1,46.98,47.04,15700.0,38.3774,38.3774,38.2797,38.3285,15700.0
2008-02-21 12:25:00,47.03,47.09,47.02,47.08,8600.0,38.3204,38.3693,38.3122,38.3611,8600.0
2008-02-21 12:30:00,47.08,47.09,47.0,47.09,20700.0,38.3611,38.3693,38.2959,38.3693,20700.0
2008-02-21 12:35:00,47.1,47.11,47.05,47.06,6900.0,38.3774,38.3856,38.3367,38.3448,6900.0
2008-02-21 12:40:00,47.05,47.15,47.05,47.1,8100.0,38.3367,38.4182,38.3367,38.3774,8100.0
2008-02-21 12:45:00,47.11,47.12,47.03,47.03,7700.0,38.3856,38.3937,38.3204,38.3204,7700.0
2008-02-21 12:50:00,47.03,47.1,47.01,47.09,12500.0,38.3204,38.3774,38.3041,38.3693,12500.0
2008-02-21 12:55:00,47.09,47.14,47.08,47.12,7500.0,38.3693,38.41,38.3611,38.3937,7500.0
2008-02-21 13:00:00,47.11,47.12,47.05,47.12,10500.0,38.3856,38.3937,38.3367,38.3937,10500.0
2008-02-21 13:05:00,47.11,47.12,47.02,47.06,22000.0,38.3856,38.3937,38.3122,38.3448,22000.0
2008-02-21 13:10:00,47.06,47.06,46.94,46.97,30600.0,38.3448,38.3448,38.2471,38.2715,30600.0
2008-02-21 13:15:00,46.96,46.98,46.93,46.93,16700.0,38.2634,38.2797,38.2389,38.2389,16700.0
2008-02-21 13:20:00,46.93,46.97,46.91,46.95,17600.0,38.2389,38.2715,38.2226,38.2552,17600.0
2008-02-21 13:25:00,46.96,46.99,46.88,46.98,13500.0,38.2634,38.2878,38.1982,38.2797,13500.0
2008-02-21 13:30:00,46.98,47.01,46.95,46.95,9100.0,38.2797,38.3041,38.2552,38.2552,9100.0
2008-02-21 13:35:00,46.94,46.98,46.91,46.91,19900.0,38.2471,38.2797,38.2226,38.2226,19900.0
2008-02-21 13:40:00,46.9,46.96,46.87,46.91,9700.0,38.2145,38.2634,38.19,38.2226,9700.0
2008-02-21 13:45:00,46.91,46.93,46.83,46.86,26000.0,38.2226,38.2389,38.1574,38.1819,26000.0
2008-02-21 13:50:00,46.84,46.94,46.83,46.93,19900.0,38.1656,38.2471,38.1574,38.2389,19900.0
2008-02-21 13:55:00,46.94,46.96,46.93,46.94,9000.0,38.2471,38.2634,38.2389,38.2471,9000.0
2008-02-21 14:00:00,46.93,46.98,46.9,46.91,16400.0,38.2389,38.2797,38.2145,38.2226,16400.0
2008-02-21 14:05:00,46.91,47.0,46.91,46.99,13800.0,38.2226,38.2959,38.2226,38.2878,13800.0
2008-02-21 14:10:00,46.98,46.99,46.88,46.94,14400.0,38.2797,38.2878,38.1982,38.2471,14400.0
2008-02-21 14:15:00,46.93,47.03,46.92,47.01,18100.0,38.2389,38.3204,38.2308,38.3041,18100.0
2008-02-21 14:20:00,47.01,47.09,46.97,47.09,20200.0,38.3041,38.3693,38.2715,38.3693,20200.0
2008-02-21 14:25:00,47.09,47.14,47.02,47.11,15400.0,38.3693,38.41,38.3122,38.3856,15400.0
2008-02-21 14:30:00,47.13,47.13,47.03,47.1,13300.0,38.4019,38.4019,38.3204,38.3774,13300.0
2008-02-21 14:35:00,47.09,47.15,47.07,47.11,13000.0,38.3693,38.4182,38.353,38.3856,13000.0
2008-02-21 14:40:00,47.09,47.09,46.99,47.0,14600.0,38.3693,38.3693,38.2878,38.2959,14600.0
2008-02-21 14:45:00,47.02,47.02,46.95,46.99,17400.0,38.3122,38.3122,38.2552,38.2878,17400.0
2008-02-21 14:50:00,47.0,47.03,46.97,46.97,7200.0,38.2959,38.3204,38.2715,38.2715,7200.0
2008-02-21 14:55:00,46.98,47.04,46.94,47.0,21800.0,38.2797,38.3285,38.2471,38.2959,21800.0
2008-02-21 15:00:00,47.0,47.03,46.87,46.91,20400.0,38.2959,38.3204,38.19,38.2226,20400.0
2008-02-21 15:05:00,46.9,46.92,46.82,46.89,32100.0,38.2145,38.2308,38.1493,38.2063,32100.0
2008-02-21 15:10:00,46.91,46.92,46.85,46.9,17000.0,38.2226,38.2308,38.1737,38.2145,17000.0
2008-02-21 15:15:00,46.9,46.98,46.9,46.97,27400.0,38.2145,38.2797,38.2145,38.2715,27400.0
2008-02-21 15:20:00,46.97,47.05,46.9,47.02,33900.0,38.2715,38.3367,38.2145,38.3122,33900.0
2008-02-21 15:25:00,46.99,47.06,46.85,46.9,29200.0,38.2878,38.3448,38.1737,38.2145,29200.0
2008-02-21 15:30:00,46.87,46.93,46.83,46.89,20800.0,38.19,38.2389,38.1574,38.2063,20800.0
2008-02-21 15:35:00,46.9,46.94,46.76,46.78,22300.0,38.2145,38.2471,38.1004,38.1167,22300.0
2008-02-21 15:40:00,46.78,46.9,46.76,46.82,19100.0,38.1167,38.2145,38.1004,38.1493,19100.0
2008-02-21 15:45:00,46.8,46.9,46.75,46.8,17900.0,38.133,38.2145,38.0922,38.133,17900.0
2008-02-21 15:50:00,46.78,46.8,46.7,46.75,39100.0,38.1167,38.133,38.0515,38.0922,39100.0
2008-02-21 15:55:00,46.77,46.81,46.72,46.81,34800.0,38.1085,38.1411,38.0678,38.1411,34800.0
2008-02-22 09:30:00,47.07,47.13,47.03,47.03,10300.0,38.353,38.4019,38.3204,38.3204,10300.0
2008-02-22 09:35:00,47.01,47.11,47.0,47.03,10400.0,38.3041,38.3856,38.2959,38.3204,10400.0
2008-02-22 09:40:00,47.04,47.06,46.9,47.02,13100.0,38.3285,38.3448,38.2145,38.3122,13100.0
2008-02-22 09:45:00,47.02,47.18,47.01,47.04,15400.0,38.3122,38.4426,38.3041,38.3285,15400.0
2008-02-22 09:50:00,47.05,47.08,46.89,46.89,13800.0,38.3367,38.3611,38.2063,38.2063,13800.0
2008-02-22 09:55:00,46.91,46.97,46.79,46.97,16700.0,38.2226,38.2715,38.1248,38.2715,16700.0
2008-02-22 10:00:00,46.97,46.98,46.72,46.77,18100.0,38.2715,38.2797,38.0678,38.1085,18100.0
2008-02-22 10:05:00,46.79,46.79,46.58,46.61,26800.0,38.1248,38.1248,37.9537,37.9782,26800.0
2008-02-22 10:10:00,46.63,46.64,46.51,46.6,20500.0,37.9945,38.0026,37.8967,37.97,20500.0
2008-02-22 10:15:00,46.61,46.65,46.53,46.63,17000.0,37.9782,38.0108,37.913,37.9945,17000.0
2008-02-22 10:20:00,46.62,46.62,46.51,46.55,11600.0,37.9863,37.9863,37.8967,37.9293,11600.0
2008-02-22 10:25:00,46.56,46.67,46.56,46.59,26300.0,37.9374,38.0271,37.9374,37.9619,26300.0
2008-02-22 10:30:00,46.6,46.66,46.47,46.47,21700.0,37.97,38.0189,37.8641,37.8641,21700.0
2008-02-22 10:35:00,46.48,46.56,46.42,46.42,19500.0,37.8722,37.9374,37.8234,37.8234,19500.0
2008-02-22 10:40:00,46.43,46.57,46.43,46.57,16000.0,37.8315,37.9456,37.8315,37.9456,16000.0
2008-02-22 10:45:00,46.56,46.65,46.51,46.61,19800.0,37.9374,38.0108,37.8967,37.9782,19800.0
2008-02-22 10:50:00,46.61,46.69,46.59,46.59,8500.0,37.9782,38.0434,37.9619,37.9619,8500.0
2008-02-22 10:55:00,46.61,46.63,46.56,46.56,8900.0,37.9782,37.9945,37.9374,37.9374,8900.0
2008-02-22 11:00:00,46.57,46.66,46.55,46.58,5100.0,37.9456,38.0189,37.9293,37.9537,5100.0
2008-02-22 11:05:00,46.57,46.6,46.49,46.5,13500.0,37.9456,37.97,37.8804,37.8885,13500.0
2008-02-22 11:10:00,46.5,46.52,46.43,46.5,8600.0,37.8885,37.9048,37.8315,37.8885,8600.0
2008-02-22 11:15:00,46.49,46.61,46.49,46.49,11200.0,37.8804,37.9782,37.8804,37.8804,11200.0
2008-02-22 11:20:00,46.49,46.57,46.45,46.54,7600.0,37.8804,37.9456,37.8478,37.9211,7600.0
2008-02-22 11:25:00,46.55,46.56,46.44,46.5,8900.0,37.9293,37.9374,37.8397,37.8885,8900.0
2008-02-22 11:30:00,46.49,46.62,46.49,46.62,7500.0,37.8804,37.9863,37.8804,37.9863,7500.0
2008-02-22 11:35:00,46.6,46.63,46.55,46.62,8400.0,37.97,37.9945,37.9293,37.9863,8400.0
2008-02-22 11:40:00,46.61,46.61,46.46,46.49,15400.0,37.9782,37.9782,37.856,37.8804,15400.0
2008-02-22 11:45:00,46.49,46.53,46.41,46.47,9800.0,37.8804,37.913,37.8152,37.8641,9800.0
2008-02-22 11:50:00,46.48,46.53,46.47,46.5,12300.0,37.8722,37.913,37.8641,37.8885,12300.0
2008-02-22 11:55:00,46.51,46.51,46.4,46.43,9100.0,37.8967,37.8967,37.8071,37.8315,9100.0
2008-02-22 12:00:00,46.46,46.48,46.36,46.39,6300.0,37.856,37.8722,37.7745,37.7989,6300.0
2008-02-22 12:05:00,46.39,46.46,46.32,46.4,13800.0,37.7989,37.856,37.7419,37.8071,13800.0
2008-02-22 12:10:00,46.4,46.4,46.17,46.3,18700.0,37.8071,37.8071,37.6197,37.7256,18700.0
2008-02-22 12:15:00,46.29,46.35,46.25,46.26,8600.0,37.7174,37.7663,37.6848,37.693,8600.0
2008-02-22 12:20:00,46.28,46.36,46.28,46.28,6100.0,37.7093,37.7745,37.7093,37.7093,6100.0
2008-02-22 12:25:00,46.3,46.37,46.3,46.31,6200.0,37.7256,37.7826,37.7256,37.7337,6200.0
2008-02-22 12:30:00,46.3,46.33,46.19,46.33,12600.0,37.7256,37.75,37.636,37.75,12600.0
2008-02-22 12:35:00,46.34,46.43,46.31,46.39,8100.0,37.7582,37.8315,37.7337,37.7989,8100.0
2008-02-22 12:40:00,46.36,46.39,46.33,46.39,4700.0,37.7745,37.7989,37.75,37.7989,4700.0
2008-02-22 12:45:00,46.4,46.45,46.31,46.34,10300.0,37.8071,37.8478,37.7337,37.7582,10300.0
2008-02-22 12:50:00,46.37,46.38,46.28,46.35,7100.0,37.7826,37.7908,37.7093,37.7663,7100.0
2008-02-22 12:55:00,46.36,46.43,46.33,46.35,9500.0,37.7745,37.8315,37.75,37.7663,9500.0
2008-02-22 13:00:00,46.35,46.36,46.28,46.31,9100.0,37.7663,37.7745,37.7093,37.7337,9100.0
2008-02-22 13:05:00,46.3,46.4,46.26,46.39,20700.0,37.7256,37.8071,37.693,37.7989,20700.0
2008-02-22 13:10:00,46.39,46.42,46.38,46.39,5900.0,37.7989,37.8234,37.7908,37.7989,5900.0
2008-02-22 13:15:00,46.4,46.54,46.4,46.49,8100.0,37.8071,37.9211,37.8071,37.8804,8100.0
2008-02-22 13:20:00,46.5,46.51,46.41,46.45,12800.0,37.8885,37.8967,37.8152,37.8478,12800.0
2008-02-22 13:25:00,46.47,46.53,46.38,46.38,10300.0,37.8641,37.913,37.7908,37.7908,10300.0
2008-02-22 13:30:00,46.39,46.39,46.25,46.32,14200.0,37.7989,37.7989,37.6848,37.7419,14200.0
2008-02-22 13:35:00,46.32,46.36,46.28,46.28,3800.0,37.7419,37.7745,37.7093,37.7093,3800.0
2008-02-22 13:40:00,46.3,46.34,46.25,46.31,8700.0,37.7256,37.7582,37.6848,37.7337,8700.0
2008-02-22 13:45:00,46.3,46.38,46.29,46.37,6900.0,37.7256,37.7908,37.7174,37.7826,6900.0
2008-02-22 13:50:00,46.36,46.39,46.35,46.39,5900.0,37.7745,37.7989,37.7663,37.7989,5900.0
2008-02-22 13:55:00,46.39,46.44,46.34,46.36,8000.0,37.7989,37.8397,37.7582,37.7745,8000.0
2008-02-22 14:00:00,46.35,46.36,46.26,46.29,11200.0,37.7663,37.7745,37.693,37.7174,11200.0
2008-02-22 14:05:00,46.3,46.33,46.24,46.3,10100.0,37.7256,37.75,37.6767,37.7256,10100.0
2008-02-22 14:10:00,46.31,46.31,46.23,46.3,14400.0,37.7337,37.7337,37.6685,37.7256,14400.0
2008-02-22 14:15:00,46.29,46.35,46.23,46.34,10400.0,37.7174,37.7663,37.6685,37.7582,10400.0
2008-02-22 14:20:00,46.38,46.38,46.31,46.35,8500.0,37.7908,37.7908,37.7337,37.7663,8500.0
2008-02-22 14:25:00,46.33,46.38,46.31,46.35,6900.0,37.75,37.7908,37.7337,37.7663,6900.0
2008-02-22 14:30:00,46.31,46.31,46.24,46.28,9700.0,37.7337,37.7337,37.6767,37.7093,9700.0
2008-02-22 14:35:00,46.29,46.36,46.27,46.3,7400.0,37.7174,37.7745,37.7011,37.7256,7400.0
2008-02-22 14:40:00,46.31,46.4,46.26,46.39,7100.0,37.7337,37.8071,37.693,37.7989,7100.0
2008-02-22 14:45:00,46.38,46.41,46.32,46.41,7900.0,37.7908,37.8152,37.7419,37.8152,7900.0
2008-02-22 14:50:00,46.41,46.41,46.35,46.38,7200.0,37.8152,37.8152,37.7663,37.7908,7200.0
2008-02-22 14:55:00,46.37,46.49,46.36,46.36,10600.0,37.7826,37.8804,37.7745,37.7745,10600.0
2008-02-22 15:00:00,46.36,46.42,46.34,46.39,7900.0,37.7745,37.8234,37.7582,37.7989,7900.0
2008-02-22 15:05:00,46.41,46.46,46.35,46.4,19400.0,37.8152,37.856,37.7663,37.8071,19400.0
2008-02-22 15:10:00,46.39,46.4,46.22,46.25,22500.0,37.7989,37.8071,37.6604,37.6848,22500.0
2008-02-22 15:15:00,46.22,46.25,46.15,46.19,25600.0,37.6604,37.6848,37.6034,37.636,25600.0
2008-02-22 15:20:00,46.19,46.26,46.16,46.25,16900.0,37.636,37.693,37.6115,37.6848,16900.0
2008-02-22 15:25:00,46.25,46.48,46.23,46.48,17400.0,37.6848,37.8722,37.6685,37.8722,17400.0
2008-02-22 15:30:00,46.46,46.7,46.35,46.65,56300.0,37.856,38.0515,37.7663,38.0108,56300.0
2008-02-22 15:35:00,46.66,46.83,46.64,46.73,52800.0,38.0189,38.1574,38.0026,38.076,52800.0
2008-02-22 15:40:00,46.73,46.86,46.64,46.71,31200.0,38.076,38.1819,38.0026,38.0597,31200.0
2008-02-22 15:45:00,46.71,46.85,46.68,46.83,29700.0,38.0597,38.1737,38.0352,38.1574,29700.0
2008-02-22 15:50:00,46.81,46.9,46.73,46.89,30200.0,38.1411,38.2145,38.076,38.2063,30200.0
2008-02-22 15:55:00,46.9,46.99,46.89,46.98,37800.0,38.2145,38.2878,38.2063,38.2797,37800.0
2008-02-25 09:30:00,47.0,47.12,46.91,47.1,12200.0,38.2959,38.3937,38.2226,38.3774,12200.0
2008-02-25 09:35:00,47.12,47.14,46.95,46.95,6900.0,38.3937,38.41,38.2552,38.2552,6900.0
2008-02-25 09:40:00,46.95,46.95,46.78,46.94,17900.0,38.2552,38.2552,38.1167,38.2471,17900.0
2008-02-25 09:45:00,46.91,46.97,46.86,46.87,7600.0,38.2226,38.2715,38.1819,38.19,7600.0
2008-02-25 09:50:00,46.88,46.9,46.57,46.63,22800.0,38.1982,38.2145,37.9456,37.9945,22800.0
2008-02-25 09:55:00,46.61,46.63,46.49,46.55,13900.0,37.9782,37.9945,37.8804,37.9293,13900.0
2008-02-25 10:00:00,46.57,46.74,46.51,46.67,27400.0,37.9456,38.0841,37.8967,38.0271,27400.0
2008-02-25 10:05:00,46.69,46.85,46.66,46.75,15300.0,38.0434,38.1737,38.0189,38.0922,15300.0
2008-02-25 10:10:00,46.76,47.0,46.76,46.9,25700.0,38.1004,38.2959,38.1004,38.2145,25700.0
2008-02-25 10:15:00,46.9,47.02,46.89,46.98,19800.0,38.2145,38.3122,38.2063,38.2797,19800.0
2008-02-25 10:20:00,47.0,47.09,46.9,47.0,13900.0,38.2959,38.3693,38.2145,38.2959,13900.0
2008-02-25 10:25:00,47.02,47.1,46.99,47.09,12000.0,38.3122,38.3774,38.2878,38.3693,12000.0
2008-02-25 10:30:00,47.09,47.09,46.98,46.99,11200.0,38.3693,38.3693,38.2797,38.2878,11200.0
2008-02-25 10:35:00,46.99,47.01,46.95,46.96,6100.0,38.2878,38.3041,38.2552,38.2634,6100.0
2008-02-25 10:40:00,46.95,47.02,46.93,47.0,8800.0,38.2552,38.3122,38.2389,38.2959,8800.0
2008-02-25 10:45:00,47.0,47.1,46.97,47.1,11400.0,38.2959,38.3774,38.2715,38.3774,11400.0
2008-02-25 10:50:00,47.09,47.15,47.08,47.13,9000.0,38.3693,38.4182,38.3611,38.4019,9000.0
2008-02-25 10:55:00,47.12,47.22,47.12,47.21,11300.0,38.3937,38.4752,38.3937,38.4671,11300.0
2008-02-25 11:00:00,47.2,47.25,47.2,47.2,13200.0,38.4589,38.4997,38.4589,38.4589,13200.0
2008-02-25 11:05:00,47.2,47.24,47.18,47.21,5700.0,38.4589,38.4915,38.4426,38.4671,5700.0
2008-02-25 11:10:00,47.21,47.28,47.17,47.24,12900.0,38.4671,38.5241,38.4345,38.4915,12900.0
2008-02-25 11:15:00,47.24,47.28,47.21,47.26,10100.0,38.4915,38.5241,38.4671,38.5078,10100.0
2008-02-25 11:20:00,47.24,47.35,47.23,47.3,20300.0,38.4915,38.5811,38.4834,38.5404,20300.0
2008-02-25 11:25:00,47.3,47.35,47.21,47.22,10100.0,38.5404,38.5811,38.4671,38.4752,10100.0
2008-02-25 11:30:00,47.25,47.25,47.16,47.21,5500.0,38.4997,38.4997,38.4263,38.4671,5500.0
2008-02-25 11:35:00,47.21,47.21,47.09,47.13,7100.0,38.4671,38.4671,38.3693,38.4019,7100.0
2008-02-25 11:40:00,47.1,47.14,47.08,47.11,6600.0,38.3774,38.41,38.3611,38.3856,6600.0
2008-02-25 11:45:00,47.12,47.15,47.1,47.12,9200.0,38.3937,38.4182,38.3774,38.3937,9200.0
2008-02-25 11:50:00,47.12,47.17,47.07,47.07,5000.0,38.3937,38.4345,38.353,38.353,5000.0
2008-02-25 11:55:00,47.09,47.13,47.01,47.05,10200.0,38.3693,38.4019,38.3041,38.3367,10200.0
2008-02-25 12:00:00,47.04,47.08,47.04,47.07,3000.0,38.3285,38.3611,38.3285,38.353,3000.0
2008-02-25 12:05:00,47.08,47.13,47.08,47.08,7300.0,38.3611,38.4019,38.3611,38.3611,7300.0
2008-02-25 12:10:00,47.11,47.13,47.02,47.02,7400.0,38.3856,38.4019,38.3122,38.3122,7400.0
2008-02-25 12:15:00,47.04,47.05,46.98,47.05,5300.0,38.3285,38.3367,38.2797,38.3367,5300.0
2008-02-25 12:20:00,47.05,47.08,47.0,47.01,5100.0,38.3367,38.3611,38.2959,38.3041,5100.0
2008-02-25 12:25:00,46.99,47.07,46.99,47.04,10300.0,38.2878,38.353,38.2878,38.3285,10300.0
2008-02-25 12:30:00,47.04,47.06,46.99,47.06,7300.0,38.3285,38.3448,38.2878,38.3448,7300.0
2008-02-25 12:35:00,47.07,47.12,47.04,47.11,7800.0,38.353,38.3937,38.3285,38.3856,7800.0
2008-02-25 12:40:00,47.11,47.19,47.11,47.18,4100.0,38.3856,38.4508,38.3856,38.4426,4100.0
2008-02-25 12:45:00,47.19,47.23,47.16,47.21,10200.0,38.4508,38.4834,38.4263,38.4671,10200.0
2008-02-25 12:50:00,47.22,47.25,47.19,47.19,7100.0,38.4752,38.4997,38.4508,38.4508,7100.0
2008-02-25 12:55:00,47.2,47.24,47.18,47.24,2800.0,38.4589,38.4915,38.4426,38.4915,2800.0
2008-02-25 13:00:00,47.23,47.23,47.17,47.2,3100.0,38.4834,38.4834,38.4345,38.4589,3100.0
2008-02-25 13:05:00,47.2,47.37,47.19,47.25,12500.0,38.4589,38.5974,38.4508,38.4997,12500.0
2008-02-25 13:10:00,47.26,47.33,47.18,47.27,21300.0,38.5078,38.5648,38.4426,38.5159,21300.0
2008-02-25 13:15:00,47.29,47.3,47.15,47.17,14400.0,38.5322,38.5404,38.4182,38.4345,14400.0
2008-02-25 13:20:00,47.18,47.28,47.18,47.23,10000.0,38.4426,38.5241,38.4426,38.4834,10000.0
2008-02-25 13:25:00,47.24,47.24,47.17,47.2,6500.0,38.4915,38.4915,38.4345,38.4589,6500.0
2008-02-25 13:30:00,47.2,47.22,47.03,47.03,12100.0,38.4589,38.4752,38.3204,38.3204,12100.0
2008-02-25 13:35:00,47.02,47.11,47.01,47.08,12700.0,38.3122,38.3856,38.3041,38.3611,12700.0
2008-02-25 13:40:00,47.07,47.09,47.02,47.09,9100.0,38.353,38.3693,38.3122,38.3693,9100.0
2008-02-25 13:45:00,47.08,47.13,47.05,47.06,10900.0,38.3611,38.4019,38.3367,38.3448,10900.0
2008-02-25 13:50:00,47.07,47.2,47.04,47.16,9500.0,38.353,38.4589,38.3285,38.4263,9500.0
2008-02-25 13:55:00,47.18,47.25,47.16,47.2,6100.0,38.4426,38.4997,38.4263,38.4589,6100.0
2008-02-25 14:00:00,47.18,47.26,47.16,47.21,15400.0,38.4426,38.5078,38.4263,38.4671,15400.0
2008-02-25 14:05:00,47.21,47.25,47.15,47.17,16300.0,38.4671,38.4997,38.4182,38.4345,16300.0
2008-02-25 14:10:00,47.19,47.31,47.18,47.29,13000.0,38.4508,38.5485,38.4426,38.5322,13000.0
2008-02-25 14:15:00,47.29,47.33,47.25,47.29,12400.0,38.5322,38.5648,38.4997,38.5322,12400.0
2008-02-25 14:20:00,47.28,47.34,47.21,47.28,17300.0,38.5241,38.573,38.4671,38.5241,17300.0
2008-02-25 14:25:00,47.28,47.64,47.25,47.6,40700.0,38.5241,38.8174,38.4997,38.7848,40700.0
2008-02-25 14:30:00,47.61,47.73,47.51,47.54,33500.0,38.793,38.8908,38.7115,38.7359,33500.0
2008-02-25 14:35:00,47.52,47.62,47.46,47.54,19800.0,38.7196,38.8011,38.6708,38.7359,19800.0
2008-02-25 14:40:00,47.53,47.62,47.37,47.37,13300.0,38.7278,38.8011,38.5974,38.5974,13300.0
2008-02-25 14:45:00,47.36,47.44,47.35,47.42,14100.0,38.5893,38.6545,38.5811,38.6382,14100.0
2008-02-25 14:50:00,47.44,47.53,47.32,47.34,21700.0,38.6545,38.7278,38.5567,38.573,21700.0
2008-02-25 14:55:00,47.35,47.48,47.32,47.48,21300.0,38.5811,38.6871,38.5567,38.6871,21300.0
2008-02-25 15:00:00,47.49,47.61,47.44,47.54,16800.0,38.6952,38.793,38.6545,38.7359,16800.0
2008-02-25 15:05:00,47.53,47.61,47.49,47.52,16900.0,38.7278,38.793,38.6952,38.7196,16900.0
2008-02-25 15:10:00,47.51,47.56,47.41,47.53,15800.0,38.7115,38.7522,38.63,38.7278,15800.0
2008-02-25 15:15:00,47.51,47.62,47.5,47.57,14100.0,38.7115,38.8011,38.7034,38.7604,14100.0
2008-02-25 15:20:00,47.59,47.67,47.49,47.52,17800.0,38.7767,38.8419,38.6952,38.7196,17800.0
2008-02-25 15:25:00,47.57,47.71,47.56,47.68,17500.0,38.7604,38.8745,38.7522,38.85,17500.0
2008-02-25 15:30:00,47.67,47.77,47.62,47.63,21000.0,38.8419,38.9234,38.8011,38.8093,21000.0
2008-02-25 15:35:00,47.65,47.86,47.63,47.79,28300.0,38.8256,38.9967,38.8093,38.9396,28300.0
2008-02-25 15:40:00,47.82,47.94,47.82,47.84,20900.0,38.9641,39.0619,38.9641,38.9804,20900.0
2008-02-25 15:45:00,47.83,47.91,47.79,47.83,15300.0,38.9722,39.0374,38.9396,38.9722,15300.0
2008-02-25 15:50:00,47.86,47.89,47.76,47.79,25900.0,38.9967,39.0211,38.9152,38.9396,25900.0
2008-02-25 15:55:00,47.78,47.9,47.78,47.83,27700.0,38.9315,39.0293,38.9315,38.9722,27700.0
2008-02-26 09:30:00,47.6,47.83,47.6,47.72,13100.0,38.7848,38.9722,38.7848,38.8826,13100.0
2008-02-26 09:35:00,47.72,47.73,47.49,47.49,6700.0,38.8826,38.8908,38.6952,38.6952,6700.0
2008-02-26 09:40:00,47.49,47.71,47.49,47.68,9600.0,38.6952,38.8745,38.6952,38.85,9600.0
2008-02-26 09:45:00,47.72,47.72,47.62,47.64,6400.0,38.8826,38.8826,38.8011,38.8174,6400.0
2008-02-26 09:50:00,47.63,47.81,47.61,47.78,13400.0,38.8093,38.9559,38.793,38.9315,13400.0
2008-02-26 09:55:00,47.77,47.77,47.63,47.67,8900.0,38.9234,38.9234,38.8093,38.8419,8900.0
2008-02-26 10:00:00,47.67,47.67,47.54,47.65,26700.0,38.8419,38.8419,38.7359,38.8256,26700.0
2008-02-26 10:05:00,47.66,47.87,47.65,47.8,14900.0,38.8337,39.0048,38.8256,38.9478,14900.0
2008-02-26 10:10:00,47.83,47.91,47.77,47.86,15500.0,38.9722,39.0374,38.9234,38.9967,15500.0
2008-02-26 10:15:00,47.88,47.92,47.82,47.84,7600.0,39.013,39.0456,38.9641,38.9804,7600.0
2008-02-26 10:20:00,47.82,47.82,47.68,47.71,13100.0,38.9641,38.9641,38.85,38.8745,13100.0
2008-02-26 10:25:00,47.69,47.69,47.58,47.66,15200.0,38.8582,38.8582,38.7685,38.8337,15200.0
2008-02-26 10:30:00,47.65,47.77,47.61,47.77,8800.0,38.8256,38.9234,38.793,38.9234,8800.0
2008-02-26 10:35:00,47.77,47.77,47.67,47.67,7400.0,38.9234,38.9234,38.8419,38.8419,7400.0
2008-02-26 10:40:00,47.67,47.67,47.55,47.64,14200.0,38.8419,38.8419,38.7441,38.8174,14200.0
2008-02-26 10:45:00,47.65,47.94,47.63,47.91,25200.0,38.8256,39.0619,38.8093,39.0374,25200.0
2008-02-26 10:50:00,47.9,48.11,47.86,47.93,35100.0,39.0293,39.2004,38.9967,39.0537,35100.0
2008-02-26 10:55:00,47.94,47.99,47.73,47.73,10000.0,39.0619,39.1026,38.8908,38.8908,10000.0
2008-02-26 11:00:00,47.73,47.93,47.73,47.93,11300.0,38.8908,39.0537,38.8908,39.0537,11300.0
2008-02-26 11:05:00,47.94,48.09,47.94,47.95,15400.0,39.0619,39.1841,39.0619,39.07,15400.0
2008-02-26 11:10:00,47.94,48.01,47.88,48.01,7500.0,39.0619,39.1189,39.013,39.1189,7500.0
2008-02-26 11:15:00,48.0,48.01,47.88,47.96,9400.0,39.1108,39.1189,39.013,39.0782,9400.0
2008-02-26 11:20:00,47.98,48.08,47.96,47.99,10900.0,39.0945,39.1759,39.0782,39.1026,10900.0
2008-02-26 11:25:00,47.99,48.2,47.98,48.16,8900.0,39.1026,39.2737,39.0945,39.2411,8900.0
2008-02-26 11:30:00,48.15,48.2,48.11,48.17,11600.0,39.233,39.2737,39.2004,39.2493,11600.0
2008-02-26 11:35:00,48.19,48.19,48.13,48.15,8500.0,39.2656,39.2656,39.2167,39.233,8500.0
2008-02-26 11:40:00,48.15,48.17,48.06,48.06,9300.0,39.233,39.2493,39.1596,39.1596,9300.0
2008-02-26 11:45:00,48.06,48.15,48.06,48.13,13900.0,39.1596,39.233,39.1596,39.2167,13900.0
2008-02-26 11:50:00,48.13,48.14,48.08,48.09,7500.0,39.2167,39.2248,39.1759,39.1841,7500.0
2008-02-26 11:55:00,48.09,48.13,48.02,48.13,11300.0,39.1841,39.2167,39.1271,39.2167,11300.0
2008-02-26 12:00:00,48.14,48.15,48.03,48.06,7800.0,39.2248,39.233,39.1352,39.1596,7800.0
2008-02-26 12:05:00,48.06,48.12,48.06,48.1,11200.0,39.1596,39.2085,39.1596,39.1922,11200.0
2008-02-26 12:10:00,48.08,48.11,47.99,48.02,14100.0,39.1759,39.2004,39.1026,39.1271,14100.0
2008-02-26 12:15:00,48.02,48.12,48.0,48.07,12300.0,39.1271,39.2085,39.1108,39.1678,12300.0
2008-02-26 12:20:00,48.1,48.26,48.1,48.19,26300.0,39.1922,39.3226,39.1922,39.2656,26300.0
2008-02-26 12:25:00,48.15,48.16,48.12,48.14,2500.0,39.233,39.2411,39.2085,39.2248,2500.0
2008-02-26 12:30:00,48.14,48.15,48.06,48.09,5600.0,39.2248,39.233,39.1596,39.1841,5600.0
2008-02-26 12:35:00,48.08,48.1,48.06,48.1,6500.0,39.1759,39.1922,39.1596,39.1922,6500.0
2008-02-26 12:40:00,48.11,48.12,48.01,48.06,8400.0,39.2004,39.2085,39.1189,39.1596,8400.0
2008-02-26 12:45:00,48.06,48.07,47.99,48.02,9600.0,39.1596,39.1678,39.1026,39.1271,9600.0
2008-02-26 12:50:00,47.99,48.09,47.96,48.03,13100.0,39.1026,39.1841,39.0782,39.1352,13100.0
2008-02-26 12:55:00,48.02,48.08,48.01,48.04,8000.0,39.1271,39.1759,39.1189,39.1433,8000.0
2008-02-26 13:00:00,48.07,48.08,47.91,47.98,18300.0,39.1678,39.1759,39.0374,39.0945,18300.0
2008-02-26 13:05:00,47.99,48.0,47.96,48.0,7800.0,39.1026,39.1108,39.0782,39.1108,7800.0
2008-02-26 13:10:00,48.01,48.04,48.0,48.01,10100.0,39.1189,39.1433,39.1108,39.1189,10100.0
2008-02-26 13:15:00,48.01,48.05,47.99,47.99,4800.0,39.1189,39.1515,39.1026,39.1026,4800.0
2008-02-26 13:20:00,47.99,48.04,47.94,47.97,8000.0,39.1026,39.1433,39.0619,39.0863,8000.0
2008-02-26 13:25:00,47.95,48.01,47.93,47.98,9700.0,39.07,39.1189,39.0537,39.0945,9700.0
2008-02-26 13:30:00,47.99,48.03,47.97,47.97,7300.0,39.1026,39.1352,39.0863,39.0863,7300.0
2008-02-26 13:35:00,47.97,47.97,47.9,47.96,22000.0,39.0863,39.0863,39.0293,39.0782,22000.0
2008-02-26 13:40:00,47.95,48.02,47.94,47.94,11900.0,39.07,39.1271,39.0619,39.0619,11900.0
2008-02-26 13:45:00,47.94,47.95,47.79,47.88,10300.0,39.0619,39.07,38.9396,39.013,10300.0
2008-02-26 13:50:00,47.9,47.97,47.84,47.85,13700.0,39.0293,39.0863,38.9804,38.9885,13700.0
2008-02-26 13:55:00,47.85,47.86,47.74,47.79,10200.0,38.9885,38.9967,38.8989,38.9396,10200.0
2008-02-26 14:00:00,47.8,47.87,47.75,47.83,15200.0,38.9478,39.0048,38.9071,38.9722,15200.0
2008-02-26 14:05:00,47.82,47.87,47.82,47.86,7900.0,38.9641,39.0048,38.9641,38.9967,7900.0
2008-02-26 14:10:00,47.85,47.9,47.81,47.84,9100.0,38.9885,39.0293,38.9559,38.9804,9100.0
2008-02-26 14:15:00,47.86,47.94,47.84,47.88,8500.0,38.9967,39.0619,38.9804,39.013,8500.0
2008-02-26 14:20:00,47.87,47.92,47.87,47.89,6100.0,39.0048,39.0456,39.0048,39.0211,6100.0
2008-02-26 14:25:00,47.91,47.98,47.89,47.94,9400.0,39.0374,39.0945,39.0211,39.0619,9400.0
2008-02-26 14:30:00,47.95,48.06,47.95,48.04,16800.0,39.07,39.1596,39.07,39.1433,16800.0
2008-02-26 14:35:00,48.03,48.06,48.01,48.04,9400.0,39.1352,39.1596,39.1189,39.1433,9400.0
2008-02-26 14:40:00,48.03,48.03,47.97,47.98,6000.0,39.1352,39.1352,39.0863,39.0945,6000.0
2008-02-26 14:45:00,47.98,48.03,47.95,48.03,8000.0,39.0945,39.1352,39.07,39.1352,8000.0
2008-02-26 14:50:00,48.03,48.05,47.99,48.04,8100.0,39.1352,39.1515,39.1026,39.1433,8100.0
2008-02-26 14:55:00,48.01,48.04,47.98,48.01,9900.0,39.1189,39.1433,39.0945,39.1189,9900.0
2008-02-26 15:00:00,48.03,48.04,47.92,47.92,17900.0,39.1352,39.1433,39.0456,39.0456,17900.0
2008-02-26 15:05:00,47.93,47.96,47.87,47.88,14400.0,39.0537,39.0782,39.0048,39.013,14400.0
2008-02-26 15:10:00,47.9,47.92,47.8,47.87,17900.0,39.0293,39.0456,38.9478,39.0048,17900.0
2008-02-26 15:15:00,47.86,47.87,47.69,47.76,23000.0,38.9967,39.0048,38.8582,38.9152,23000.0
2008-02-26 15:20:00,47.76,47.77,47.66,47.71,16300.0,38.9152,38.9234,38.8337,38.8745,16300.0
2008-02-26 15:25:00,47.71,47.83,47.66,47.83,17100.0,38.8745,38.9722,38.8337,38.9722,17100.0
2008-02-26 15:30:00,47.84,47.9,47.73,47.75,33300.0,38.9804,39.0293,38.8908,38.9071,33300.0
2008-02-26 15:35:00,47.75,47.84,47.71,47.74,29300.0,38.9071,38.9804,38.8745,38.8989,29300.0
2008-02-26 15:40:00,47.76,47.91,47.74,47.89,23400.0,38.9152,39.0374,38.8989,39.0211,23400.0
2008-02-26 15:45:00,47.88,47.88,47.76,47.83,38200.0,39.013,39.013,38.9152,38.9722,38200.0
2008-02-26 15:50:00,47.86,47.96,47.8,47.96,36700.0,38.9967,39.0782,38.9478,39.0782,36700.0
2008-02-26 15:55:00,47.93,48.05,47.92,47.96,66100.0,39.0537,39.1515,39.0456,39.0782,66100.0
2008-02-27 09:30:00,47.55,47.64,46.8,46.92,42000.0,38.7441,38.8174,38.133,38.2308,42000.0
2008-02-27 09:35:00,46.92,47.22,46.92,47.2,17800.0,38.2308,38.4752,38.2308,38.4589,17800.0
2008-02-27 09:40:00,47.16,47.82,47.12,47.55,27500.0,38.4263,38.9641,38.3937,38.7441,27500.0
2008-02-27 09:45:00,47.59,47.59,47.38,47.54,30100.0,38.7767,38.7767,38.6056,38.7359,30100.0
2008-02-27 09:50:00,47.54,47.64,47.49,47.54,32100.0,38.7359,38.8174,38.6952,38.7359,32100.0
2008-02-27 09:55:00,47.55,47.8,47.55,47.73,26900.0,38.7441,38.9478,38.7441,38.8908,26900.0
2008-02-27 10:00:00,47.72,47.88,47.62,47.81,33700.0,38.8826,39.013,38.8011,38.9559,33700.0
2008-02-27 10:05:00,47.8,47.95,47.69,47.85,20800.0,38.9478,39.07,38.8582,38.9885,20800.0
2008-02-27 10:10:00,47.86,47.86,47.69,47.72,14800.0,38.9967,38.9967,38.8582,38.8826,14800.0
2008-02-27 10:15:00,47.72,47.76,47.68,47.76,42300.0,38.8826,38.9152,38.85,38.9152,42300.0
2008-02-27 10:20:00,47.74,47.89,47.68,47.87,54100.0,38.8989,39.0211,38.85,39.0048,54100.0
2008-02-27 10:25:00,47.84,47.89,47.74,47.78,19100.0,38.9804,39.0211,38.8989,38.9315,19100.0
2008-02-27 10:30:00,47.78,47.84,47.73,47.81,27600.0,38.9315,38.9804,38.8908,38.9559,27600.0
2008-02-27 10:35:00,47.8,48.03,47.76,47.94,30300.0,38.9478,39.1352,38.9152,39.0619,30300.0
2008-02-27 10:40:00,47.93,48.14,47.93,48.08,32300.0,39.0537,39.2248,39.0537,39.1759,32300.0
2008-02-27 10:45:00,48.12,48.33,48.09,48.29,30200.0,39.2085,39.3796,39.1841,39.3471,30200.0
2008-02-27 10:50:00,48.26,48.35,48.23,48.23,22600.0,39.3226,39.3959,39.2982,39.2982,22600.0
2008-02-27 10:55:00,48.21,48.38,48.21,48.24,13300.0,39.2819,39.4204,39.2819,39.3063,13300.0
2008-02-27 11:00:00,48.24,48.27,48.15,48.15,9300.0,39.3063,39.3308,39.233,39.233,9300.0
2008-02-27 11:05:00,48.15,48.27,48.14,48.21,23700.0,39.233,39.3308,39.2248,39.2819,23700.0
2008-02-27 11:10:00,48.19,48.41,48.13,48.24,31300.0,39.2656,39.4448,39.2167,39.3063,31300.0
2008-02-27 11:15:00,48.21,48.3,48.15,48.26,21000.0,39.2819,39.3552,39.233,39.3226,21000.0
2008-02-27 11:20:00,48.29,48.36,48.24,48.3,11900.0,39.3471,39.4041,39.3063,39.3552,11900.0
2008-02-27 11:25:00,48.27,48.36,48.27,48.28,14600.0,39.3308,39.4041,39.3308,39.3389,14600.0
2008-02-27 11:30:00,48.3,48.38,48.3,48.31,16600.0,39.3552,39.4204,39.3552,39.3633,16600.0
2008-02-27 11:35:00,48.31,48.47,48.31,48.4,28800.0,39.3633,39.4937,39.3633,39.4367,28800.0
2008-02-27 11:40:00,48.41,48.49,48.4,48.42,12800.0,39.4448,39.51,39.4367,39.453,12800.0
2008-02-27 11:45:00,48.4,48.52,48.34,48.52,22000.0,39.4367,39.5345,39.3878,39.5345,22000.0
2008-02-27 11:50:00,48.5,48.58,48.46,48.46,43300.0,39.5182,39.5833,39.4856,39.4856,43300.0
2008-02-27 11:55:00,48.46,48.53,48.46,48.52,19900.0,39.4856,39.5426,39.4856,39.5345,19900.0
2008-02-27 12:00:00,48.51,48.61,48.44,48.61,19500.0,39.5263,39.6078,39.4693,39.6078,19500.0
2008-02-27 12:05:00,48.6,48.78,48.52,48.62,60600.0,39.5996,39.7463,39.5345,39.6159,60600.0
2008-02-27 12:10:00,48.62,48.74,48.6,48.66,49600.0,39.6159,39.7137,39.5996,39.6485,49600.0
2008-02-27 12:15:00,48.63,48.65,48.45,48.54,26000.0,39.6241,39.6404,39.4774,39.5508,26000.0
2008-02-27 12:20:00,48.55,48.7,48.53,48.67,55400.0,39.5589,39.6811,39.5426,39.6567,55400.0
2008-02-27 12:25:00,48.69,48.82,48.65,48.67,30100.0,39.673,39.7789,39.6404,39.6567,30100.0
2008-02-27 12:30:00,48.65,48.74,48.65,48.69,32600.0,39.6404,39.7137,39.6404,39.673,32600.0
2008-02-27 12:35:00,48.69,48.79,48.67,48.75,31100.0,39.673,39.7545,39.6567,39.7219,31100.0
2008-02-27 12:40:00,48.74,48.75,48.66,48.67,29300.0,39.7137,39.7219,39.6485,39.6567,29300.0
2008-02-27 12:45:00,48.68,48.72,48.64,48.71,24500.0,39.6648,39.6974,39.6322,39.6893,24500.0
2008-02-27 12:50:00,48.7,48.79,48.7,48.74,15200.0,39.6811,39.7545,39.6811,39.7137,15200.0
2008-02-27 12:55:00,48.75,48.76,48.56,48.64,71500.0,39.7219,39.73,39.567,39.6322,71500.0
2008-02-27 13:00:00,48.67,48.81,48.66,48.77,74800.0,39.6567,39.7708,39.6485,39.7382,74800.0
2008-02-27 13:05:00,48.77,48.77,48.69,48.71,19600.0,39.7382,39.7382,39.673,39.6893,19600.0
2008-02-27 13:10:00,48.71,48.71,48.57,48.61,23300.0,39.6893,39.6893,39.5752,39.6078,23300.0
2008-02-27 13:15:00,48.6,48.61,48.46,48.52,32600.0,39.5996,39.6078,39.4856,39.5345,32600.0
2008-02-27 13:20:00,48.52,48.56,48.46,48.49,45700.0,39.5345,39.567,39.4856,39.51,45700.0
2008-02-27 13:25:00,48.49,48.54,48.37,48.38,41400.0,39.51,39.5508,39.4122,39.4204,41400.0
2008-02-27 13:30:00,48.4,48.45,48.25,48.29,46500.0,39.4367,39.4774,39.3145,39.3471,46500.0
2008-02-27 13:35:00,48.29,48.35,48.22,48.26,48500.0,39.3471,39.3959,39.29,39.3226,48500.0
2008-02-27 13:40:00,48.24,48.27,48.13,48.15,26600.0,39.3063,39.3308,39.2167,39.233,26600.0
2008-02-27 13:45:00,48.16,48.29,48.13,48.28,19300.0,39.2411,39.3471,39.2167,39.3389,19300.0
2008-02-27 13:50:00,48.29,48.32,48.21,48.23,54700.0,39.3471,39.3715,39.2819,39.2982,54700.0
2008-02-27 13:55:00,48.24,48.26,48.18,48.23,15200.0,39.3063,39.3226,39.2574,39.2982,15200.0
2008-02-27 14:00:00,48.2,48.22,48.01,48.05,32800.0,39.2737,39.29,39.1189,39.1515,32800.0
2008-02-27 14:05:00,48.05,48.16,48.05,48.15,53600.0,39.1515,39.2411,39.1515,39.233,53600.0
2008-02-27 14:10:00,48.15,48.2,48.08,48.11,25900.0,39.233,39.2737,39.1759,39.2004,25900.0
2008-02-27 14:15:00,48.11,48.17,48.1,48.13,19200.0,39.2004,39.2493,39.1922,39.2167,19200.0
2008-02-27 14:20:00,48.14,48.17,48.08,48.09,31100.0,39.2248,39.2493,39.1759,39.1841,31100.0
2008-02-27 14:25:00,48.09,48.17,48.08,48.14,46500.0,39.1841,39.2493,39.1759,39.2248,46500.0
2008-02-27 14:30:00,48.14,48.16,48.11,48.14,26400.0,39.2248,39.2411,39.2004,39.2248,26400.0
2008-02-27 14:35:00,48.14,48.18,48.11,48.15,57400.0,39.2248,39.2574,39.2004,39.233,57400.0
2008-02-27 14:40:00,48.13,48.19,48.13,48.13,33700.0,39.2167,39.2656,39.2167,39.2167,33700.0
2008-02-27 14:45:00,48.14,48.25,48.1,48.24,38700.0,39.2248,39.3145,39.1922,39.3063,38700.0
2008-02-27 14:50:00,48.24,48.26,48.2,48.25,26200.0,39.3063,39.3226,39.2737,39.3145,26200.0
2008-02-27 14:55:00,48.25,48.37,48.18,48.35,29500.0,39.3145,39.4122,39.2574,39.3959,29500.0
2008-02-27 15:00:00,48.34,48.35,48.23,48.23,21400.0,39.3878,39.3959,39.2982,39.2982,21400.0
2008-02-27 15:05:00,48.23,48.25,48.11,48.15,17800.0,39.2982,39.3145,39.2004,39.233,17800.0
2008-02-27 15:10:00,48.15,48.21,48.04,48.13,43800.0,39.233,39.2819,39.1433,39.2167,43800.0
2008-02-27 15:15:00,48.15,48.27,48.13,48.27,28600.0,39.233,39.3308,39.2167,39.3308,28600.0
2008-02-27 15:20:00,48.28,48.31,48.22,48.26,37300.0,39.3389,39.3633,39.29,39.3226,37300.0
2008-02-27 15:25:00,48.26,48.43,48.23,48.39,31900.0,39.3226,39.4611,39.2982,39.4285,31900.0
2008-02-27 15:30:00,48.4,48.43,48.24,48.24,27900.0,39.4367,39.4611,39.3063,39.3063,27900.0
2008-02-27 15:35:00,48.24,48.3,48.22,48.23,17000.0,39.3063,39.3552,39.29,39.2982,17000.0
2008-02-27 15:40:00,48.22,48.22,48.12,48.21,34400.0,39.29,39.29,39.2085,39.2819,34400.0
2008-02-27 15:45:00,48.2,48.26,48.11,48.21,32900.0,39.2737,39.3226,39.2004,39.2819,32900.0
2008-02-27 15:50:00,48.19,48.23,48.15,48.2,39900.0,39.2656,39.2982,39.233,39.2737,39900.0
2008-02-27 15:55:00,48.2,48.3,48.16,48.27,62800.0,39.2737,39.3552,39.2411,39.3308,62800.0
2008-02-28 09:30:00,48.25,48.25,47.72,47.82,13600.0,39.3145,39.3145,38.8826,38.9641,13600.0
2008-02-28 09:35:00,47.78,48.24,47.77,48.06,35200.0,38.9315,39.3063,38.9234,39.1596,35200.0
2008-02-28 09:40:00,48.05,48.24,47.93,47.94,39700.0,39.1515,39.3063,39.0537,39.0619,39700.0
2008-02-28 09:45:00,47.94,48.0,47.8,47.98,19400.0,39.0619,39.1108,38.9478,39.0945,19400.0
2008-02-28 09:50:00,47.98,48.05,47.88,47.94,14200.0,39.0945,39.1515,39.013,39.0619,14200.0
2008-02-28 09:55:00,47.94,48.05,47.87,47.98,39400.0,39.0619,39.1515,39.0048,39.0945,39400.0
2008-02-28 10:00:00,47.95,48.07,47.95,47.98,14300.0,39.07,39.1678,39.07,39.0945,14300.0
2008-02-28 10:05:00,47.97,48.01,47.85,47.85,7800.0,39.0863,39.1189,38.9885,38.9885,7800.0
2008-02-28 10:10:00,47.85,48.04,47.82,48.02,15900.0,38.9885,39.1433,38.9641,39.1271,15900.0
2008-02-28 10:15:00,48.01,48.16,47.99,48.09,17600.0,39.1189,39.2411,39.1026,39.1841,17600.0
2008-02-28 10:20:00,48.1,48.15,48.03,48.12,12000.0,39.1922,39.233,39.1352,39.2085,12000.0
2008-02-28 10:25:00,48.12,48.25,48.12,48.23,17800.0,39.2085,39.3145,39.2085,39.2982,17800.0
2008-02-28 10:30:00,48.25,48.27,48.07,48.12,13200.0,39.3145,39.3308,39.1678,39.2085,13200.0
2008-02-28 10:35:00,48.11,48.24,48.11,48.21,5700.0,39.2004,39.3063,39.2004,39.2819,5700.0
2008-02-28 10:40:00,48.22,48.28,48.18,48.23,8100.0,39.29,39.3389,39.2574,39.2982,8100.0
2008-02-28 10:45:00,48.23,48.23,48.07,48.07,9500.0,39.2982,39.2982,39.1678,39.1678,9500.0
2008-02-28 10:50:00,48.06,48.09,48.0,48.0,6800.0,39.1596,39.1841,39.1108,39.1108,6800.0
2008-02-28 10:55:00,48.0,48.07,47.97,48.05,15300.0,39.1108,39.1678,39.0863,39.1515,15300.0
2008-02-28 11:00:00,48.05,48.08,47.74,47.77,15300.0,39.1515,39.1759,38.8989,38.9234,15300.0
2008-02-28 11:05:00,47.77,47.82,47.7,47.75,16700.0,38.9234,38.9641,38.8663,38.9071,16700.0
2008-02-28 11:10:00,47.78,47.85,47.71,47.84,15600.0,38.9315,38.9885,38.8745,38.9804,15600.0
2008-02-28 11:15:00,47.84,47.87,47.8,47.86,11000.0,38.9804,39.0048,38.9478,38.9967,11000.0
2008-02-28 11:20:00,47.86,47.86,47.75,47.75,37300.0,38.9967,38.9967,38.9071,38.9071,37300.0
2008-02-28 11:25:00,47.73,47.79,47.69,47.79,19600.0,38.8908,38.9396,38.8582,38.9396,19600.0
2008-02-28 11:30:00,47.76,47.76,47.69,47.69,5200.0,38.9152,38.9152,38.8582,38.8582,5200.0
2008-02-28 11:35:00,47.71,47.71,47.58,47.62,7300.0,38.8745,38.8745,38.7685,38.8011,7300.0
2008-02-28 11:40:00,47.61,47.66,47.48,47.5,42500.0,38.793,38.8337,38.6871,38.7034,42500.0
2008-02-28 11:45:00,47.51,47.55,47.38,47.45,26900.0,38.7115,38.7441,38.6056,38.6626,26900.0
2008-02-28 11:50:00,47.45,47.52,47.39,47.51,13700.0,38.6626,38.7196,38.6137,38.7115,13700.0
2008-02-28 11:55:00,47.54,47.55,47.5,47.51,8200.0,38.7359,38.7441,38.7034,38.7115,8200.0
2008-02-28 12:00:00,47.52,47.52,47.48,47.51,5700.0,38.7196,38.7196,38.6871,38.7115,5700.0
2008-02-28 12:05:00,47.51,47.54,47.45,47.52,11300.0,38.7115,38.7359,38.6626,38.7196,11300.0
2008-02-28 12:10:00,47.51,47.53,47.47,47.52,19300.0,38.7115,38.7278,38.6789,38.7196,19300.0
2008-02-28 12:15:00,47.52,47.56,47.49,47.52,45400.0,38.7196,38.7522,38.6952,38.7196,45400.0
2008-02-28 12:20:00,47.56,47.62,47.55,47.6,4000.0,38.7522,38.8011,38.7441,38.7848,4000.0
2008-02-28 12:25:00,47.62,47.63,47.51,47.61,6800.0,38.8011,38.8093,38.7115,38.793,6800.0
2008-02-28 12:30:00,47.59,47.63,47.55,47.57,7900.0,38.7767,38.8093,38.7441,38.7604,7900.0
2008-02-28 12:35:00,47.55,47.63,47.54,47.61,13300.0,38.7441,38.8093,38.7359,38.793,13300.0
2008-02-28 12:40:00,47.6,47.68,47.6,47.65,13100.0,38.7848,38.85,38.7848,38.8256,13100.0
2008-02-28 12:45:00,47.66,47.75,47.66,47.72,8400.0,38.8337,38.9071,38.8337,38.8826,8400.0
2008-02-28 12:50:00,47.7,47.71,47.65,47.69,11600.0,38.8663,38.8745,38.8256,38.8582,11600.0
2008-02-28 12:55:00,47.69,47.71,47.67,47.69,4000.0,38.8582,38.8745,38.8419,38.8582,4000.0
2008-02-28 13:00:00,47.67,47.72,47.63,47.71,10000.0,38.8419,38.8826,38.8093,38.8745,10000.0
2008-02-28 13:05:00,47.71,47.85,47.71,47.84,7000.0,38.8745,38.9885,38.8745,38.9804,7000.0
2008-02-28 13:10:00,47.83,47.84,47.81,47.82,4700.0,38.9722,38.9804,38.9559,38.9641,4700.0
2008-02-28 13:15:00,47.83,47.9,47.81,47.82,7600.0,38.9722,39.0293,38.9559,38.9641,7600.0
2008-02-28 13:20:00,47.82,47.85,47.79,47.81,9600.0,38.9641,38.9885,38.9396,38.9559,9600.0
2008-02-28 13:25:00,47.81,47.87,47.76,47.77,12700.0,38.9559,39.0048,38.9152,38.9234,12700.0
2008-02-28 13:30:00,47.78,47.79,47.75,47.77,4900.0,38.9315,38.9396,38.9071,38.9234,4900.0
2008-02-28 13:35:00,47.76,47.78,47.71,47.71,4800.0,38.9152,38.9315,38.8745,38.8745,4800.0
2008-02-28 13:40:00,47.7,47.8,47.67,47.75,7100.0,38.8663,38.9478,38.8419,38.9071,7100.0
2008-02-28 13:45:00,47.77,47.82,47.76,47.81,9500.0,38.9234,38.9641,38.9152,38.9559,9500.0
2008-02-28 13:50:00,47.8,47.81,47.75,47.78,6200.0,38.9478,38.9559,38.9071,38.9315,6200.0
2008-02-28 13:55:00,47.8,47.86,47.76,47.86,7100.0,38.9478,38.9967,38.9152,38.9967,7100.0
2008-02-28 14:00:00,47.85,47.86,47.78,47.86,7300.0,38.9885,38.9967,38.9315,38.9967,7300.0
2008-02-28 14:05:00,47.84,47.88,47.82,47.86,6600.0,38.9804,39.013,38.9641,38.9967,6600.0
2008-02-28 14:10:00,47.86,47.91,47.77,47.9,14800.0,38.9967,39.0374,38.9234,39.0293,14800.0
2008-02-28 14:15:00,47.89,48.0,47.84,47.98,26500.0,39.0211,39.1108,38.9804,39.0945,26500.0
2008-02-28 14:20:00,47.96,48.11,47.94,48.06,18200.0,39.0782,39.2004,39.0619,39.1596,18200.0
2008-02-28 14:25:00,48.07,48.09,47.99,48.03,8900.0,39.1678,39.1841,39.1026,39.1352,8900.0
2008-02-28 14:30:00,48.01,48.05,47.98,48.0,8400.0,39.1189,39.1515,39.0945,39.1108,8400.0
2008-02-28 14:35:00,48.02,48.11,48.02,48.07,14500.0,39.1271,39.2004,39.1271,39.1678,14500.0
2008-02-28 14:40:00,48.08,48.11,48.01,48.05,13600.0,39.1759,39.2004,39.1189,39.1515,13600.0
2008-02-28 14:45:00,48.03,48.14,48.0,48.05,13200.0,39.1352,39.2248,39.1108,39.1515,13200.0
2008-02-28 14:50:00,48.08,48.18,48.08,48.11,16700.0,39.1759,39.2574,39.1759,39.2004,16700.0
2008-02-28 14:55:00,48.12,48.2,48.08,48.2,12400.0,39.2085,39.2737,39.1759,39.2737,12400.0
2008-02-28 15:00:00,48.18,48.21,48.06,48.06,14500.0,39.2574,39.2819,39.1596,39.1596,14500.0
2008-02-28 15:05:00,48.06,48.08,47.95,47.97,21300.0,39.1596,39.1759,39.07,39.0863,21300.0
2008-02-28 15:10:00,47.96,48.04,47.94,48.04,11300.0,39.0782,39.1433,39.0619,39.1433,11300.0
2008-02-28 15:15:00,48.04,48.09,47.97,48.01,17300.0,39.1433,39.1841,39.0863,39.1189,17300.0
2008-02-28 15:20:00,48.02,48.04,47.94,47.97,21300.0,39.1271,39.1433,39.0619,39.0863,21300.0
2008-02-28 15:25:00,47.96,48.0,47.88,47.95,16000.0,39.0782,39.1108,39.013,39.07,16000.0
2008-02-28 15:30:00,47.97,47.97,47.86,47.89,35600.0,39.0863,39.0863,38.9967,39.0211,35600.0
2008-02-28 15:35:00,47.88,47.94,47.86,47.91,13100.0,39.013,39.0619,38.9967,39.0374,13100.0
2008-02-28 15:40:00,47.92,48.06,47.92,48.06,30200.0,39.0456,39.1596,39.0456,39.1596,30200.0
2008-02-28 15:45:00,48.03,48.09,47.93,47.93,19400.0,39.1352,39.1841,39.0537,39.0537,19400.0
2008-02-28 15:50:00,47.94,48.04,47.94,47.97,20700.0,39.0619,39.1433,39.0619,39.0863,20700.0
2008-02-28 15:55:00,47.98,48.0,47.94,47.96,25600.0,39.0945,39.1108,39.0619,39.0782,25600.0
2008-02-29 09:30:00,47.53,47.68,47.51,47.59,5000.0,38.7278,38.85,38.7115,38.7767,5000.0
2008-02-29 09:35:00,47.61,47.66,47.49,47.58,3500.0,38.793,38.8337,38.6952,38.7685,3500.0
2008-02-29 09:40:00,47.57,47.66,47.38,47.43,15400.0,38.7604,38.8337,38.6056,38.6463,15400.0
2008-02-29 09:45:00,47.42,47.44,47.33,47.37,12900.0,38.6382,38.6545,38.5648,38.5974,12900.0
2008-02-29 09:50:00,47.39,47.59,47.38,47.55,14200.0,38.6137,38.7767,38.6056,38.7441,14200.0
2008-02-29 09:55:00,47.59,47.68,47.54,47.64,10600.0,38.7767,38.85,38.7359,38.8174,10600.0
2008-02-29 10:00:00,47.64,47.82,47.62,47.76,12800.0,38.8174,38.9641,38.8011,38.9152,12800.0
2008-02-29 10:05:00,47.76,47.78,47.61,47.67,13200.0,38.9152,38.9315,38.793,38.8419,13200.0
2008-02-29 10:10:00,47.64,47.74,47.56,47.6,34500.0,38.8174,38.8989,38.7522,38.7848,34500.0
2008-02-29 10:15:00,47.61,47.7,47.55,47.64,13200.0,38.793,38.8663,38.7441,38.8174,13200.0
2008-02-29 10:20:00,47.65,47.78,47.62,47.7,15700.0,38.8256,38.9315,38.8011,38.8663,15700.0
2008-02-29 10:25:00,47.69,47.69,47.49,47.55,10700.0,38.8582,38.8582,38.6952,38.7441,10700.0
2008-02-29 10:30:00,47.56,47.56,47.46,47.55,8000.0,38.7522,38.7522,38.6708,38.7441,8000.0
2008-02-29 10:35:00,47.55,47.62,47.51,47.54,5700.0,38.7441,38.8011,38.7115,38.7359,5700.0
2008-02-29 10:40:00,47.54,47.57,47.44,47.56,8200.0,38.7359,38.7604,38.6545,38.7522,8200.0
2008-02-29 10:45:00,47.54,47.57,47.5,47.53,5900.0,38.7359,38.7604,38.7034,38.7278,5900.0
2008-02-29 10:50:00,47.54,47.58,47.47,47.56,9500.0,38.7359,38.7685,38.6789,38.7522,9500.0
2008-02-29 10:55:00,47.55,47.55,47.51,47.51,3900.0,38.7441,38.7441,38.7115,38.7115,3900.0
2008-02-29 11:00:00,47.53,47.53,47.43,47.43,20300.0,38.7278,38.7278,38.6463,38.6463,20300.0
2008-02-29 11:05:00,47.45,47.46,47.32,47.37,10300.0,38.6626,38.6708,38.5567,38.5974,10300.0
2008-02-29 11:10:00,47.36,47.42,47.33,47.34,7600.0,38.5893,38.6382,38.5648,38.573,7600.0
2008-02-29 11:15:00,47.31,47.43,47.31,47.43,7400.0,38.5485,38.6463,38.5485,38.6463,7400.0
2008-02-29 11:20:00,47.43,47.43,47.37,47.42,8500.0,38.6463,38.6463,38.5974,38.6382,8500.0
2008-02-29 11:25:00,47.44,47.53,47.43,47.45,10300.0,38.6545,38.7278,38.6463,38.6626,10300.0
2008-02-29 11:30:00,47.45,47.58,47.43,47.58,11000.0,38.6626,38.7685,38.6463,38.7685,11000.0
2008-02-29 11:35:00,47.58,47.63,47.57,47.6,6900.0,38.7685,38.8093,38.7604,38.7848,6900.0
2008-02-29 11:40:00,47.6,47.63,47.57,47.6,6400.0,38.7848,38.8093,38.7604,38.7848,6400.0
2008-02-29 11:45:00,47.63,47.63,47.58,47.62,5200.0,38.8093,38.8093,38.7685,38.8011,5200.0
2008-02-29 11:50:00,47.62,47.65,47.58,47.61,6100.0,38.8011,38.8256,38.7685,38.793,6100.0
2008-02-29 11:55:00,47.61,47.61,47.53,47.56,5700.0,38.793,38.793,38.7278,38.7522,5700.0
2008-02-29 12:00:00,47.58,47.59,47.52,47.54,6100.0,38.7685,38.7767,38.7196,38.7359,6100.0
2008-02-29 12:05:00,47.52,47.54,47.5,47.53,7500.0,38.7196,38.7359,38.7034,38.7278,7500.0
2008-02-29 12:10:00,47.53,47.54,47.49,47.5,5500.0,38.7278,38.7359,38.6952,38.7034,5500.0
2008-02-29 12:15:00,47.51,47.55,47.46,47.52,8000.0,38.7115,38.7441,38.6708,38.7196,8000.0
2008-02-29 12:20:00,47.53,47.53,47.51,47.52,4600.0,38.7278,38.7278,38.7115,38.7196,4600.0
2008-02-29 12:25:00,47.52,47.71,47.51,47.71,14600.0,38.7196,38.8745,38.7115,38.8745,14600.0
2008-02-29 12:30:00,47.69,47.72,47.62,47.66,8200.0,38.8582,38.8826,38.8011,38.8337,8200.0
2008-02-29 12:35:00,47.66,47.68,47.55,47.57,16900.0,38.8337,38.85,38.7441,38.7604,16900.0
2008-02-29 12:40:00,47.58,47.61,47.5,47.53,5300.0,38.7685,38.793,38.7034,38.7278,5300.0
2008-02-29 12:45:00,47.53,47.61,47.53,47.58,4600.0,38.7278,38.793,38.7278,38.7685,4600.0
2008-02-29 12:50:00,47.58,47.59,47.52,47.53,4400.0,38.7685,38.7767,38.7196,38.7278,4400.0
2008-02-29 12:55:00,47.54,47.64,47.54,47.6,11400.0,38.7359,38.8174,38.7359,38.7848,11400.0
2008-02-29 13:00:00,47.59,47.68,47.58,47.67,6900.0,38.7767,38.85,38.7685,38.8419,6900.0
2008-02-29 13:05:00,47.66,47.74,47.6,47.69,10100.0,38.8337,38.8989,38.7848,38.8582,10100.0
2008-02-29 13:10:00,47.69,47.72,47.65,47.7,6800.0,38.8582,38.8826,38.8256,38.8663,6800.0
2008-02-29 13:15:00,47.71,47.75,47.65,47.66,8000.0,38.8745,38.9071,38.8256,38.8337,8000.0
2008-02-29 13:20:00,47.68,47.76,47.64,47.72,7700.0,38.85,38.9152,38.8174,38.8826,7700.0
2008-02-29 13:25:00,47.73,47.73,47.65,47.68,5800.0,38.8908,38.8908,38.8256,38.85,5800.0
2008-02-29 13:30:00,47.7,47.72,47.5,47.54,12500.0,38.8663,38.8826,38.7034,38.7359,12500.0
2008-02-29 13:35:00,47.55,47.55,47.44,47.53,8300.0,38.7441,38.7441,38.6545,38.7278,8300.0
2008-02-29 13:40:00,47.53,47.56,47.48,47.56,5400.0,38.7278,38.7522,38.6871,38.7522,5400.0
2008-02-29 13:45:00,47.57,47.57,47.41,47.44,12600.0,38.7604,38.7604,38.63,38.6545,12600.0
2008-02-29 13:50:00,47.45,47.45,47.37,47.37,7300.0,38.6626,38.6626,38.5974,38.5974,7300.0
2008-02-29 13:55:00,47.39,47.41,47.31,47.32,6600.0,38.6137,38.63,38.5485,38.5567,6600.0
2008-02-29 14:00:00,47.31,47.34,47.28,47.3,11200.0,38.5485,38.573,38.5241,38.5404,11200.0
2008-02-29 14:05:00,47.31,47.39,47.3,47.33,6100.0,38.5485,38.6137,38.5404,38.5648,6100.0
2008-02-29 14:10:00,47.33,47.37,47.25,47.26,14800.0,38.5648,38.5974,38.4997,38.5078,14800.0
2008-02-29 14:15:00,47.24,47.3,47.21,47.24,14400.0,38.4915,38.5404,38.4671,38.4915,14400.0
2008-02-29 14:20:00,47.23,47.27,47.15,47.21,17200.0,38.4834,38.5159,38.4182,38.4671,17200.0
2008-02-29 14:25:00,47.21,47.22,47.13,47.16,14700.0,38.4671,38.4752,38.4019,38.4263,14700.0
2008-02-29 14:30:00,47.18,47.18,47.06,47.09,22300.0,38.4426,38.4426,38.3448,38.3693,22300.0
2008-02-29 14:35:00,47.08,47.15,47.06,47.15,20000.0,38.3611,38.4182,38.3448,38.4182,20000.0
2008-02-29 14:40:00,47.17,47.25,47.12,47.24,27600.0,38.4345,38.4997,38.3937,38.4915,27600.0
2008-02-29 14:45:00,47.25,47.31,47.15,47.17,16100.0,38.4997,38.5485,38.4182,38.4345,16100.0
2008-02-29 14:50:00,47.19,47.24,47.15,47.22,17500.0,38.4508,38.4915,38.4182,38.4752,17500.0
2008-02-29 14:55:00,47.19,47.21,47.14,47.18,14800.0,38.4508,38.4671,38.41,38.4426,14800.0
2008-02-29 15:00:00,47.16,47.17,47.09,47.11,22100.0,38.4263,38.4345,38.3693,38.3856,22100.0
2008-02-29 15:05:00,47.09,47.11,47.02,47.03,27800.0,38.3693,38.3856,38.3122,38.3204,27800.0
2008-02-29 15:10:00,47.02,47.07,46.98,47.01,22300.0,38.3122,38.353,38.2797,38.3041,22300.0
2008-02-29 15:15:00,47.03,47.04,46.96,46.97,28100.0,38.3204,38.3285,38.2634,38.2715,28100.0
2008-02-29 15:20:00,46.97,47.1,46.97,47.04,30400.0,38.2715,38.3774,38.2715,38.3285,30400.0
2008-02-29 15:25:00,47.04,47.08,46.99,46.99,28200.0,38.3285,38.3611,38.2878,38.2878,28200.0
2008-02-29 15:30:00,46.99,47.04,46.94,46.96,26100.0,38.2878,38.3285,38.2471,38.2634,26100.0
2008-02-29 15:35:00,46.96,46.97,46.88,46.9,27700.0,38.2634,38.2715,38.1982,38.2145,27700.0
2008-02-29 15:40:00,46.88,46.89,46.73,46.73,33000.0,38.1982,38.2063,38.076,38.076,33000.0
2008-02-29 15:45:00,46.74,46.77,46.64,46.66,42600.0,38.0841,38.1085,38.0026,38.0189,42600.0
2008-02-29 15:50:00,46.64,46.75,46.61,46.7,49300.0,38.0026,38.0922,37.9782,38.0515,49300.0
2008-02-29 15:55:00,46.69,46.91,46.69,46.87,48500.0,38.0434,38.2226,38.0434,38.19,48500.0
2008-03-03 09:30:00,46.63,46.81,46.58,46.79,10100.0,37.9945,38.1411,37.9537,38.1248,10100.0
2008-03-03 09:35:00,46.75,46.78,46.65,46.7,10900.0,38.0922,38.1167,38.0108,38.0515,10900.0
2008-03-03 09:40:00,46.69,46.69,46.46,46.49,16900.0,38.0434,38.0434,37.856,37.8804,16900.0
2008-03-03 09:45:00,46.47,46.54,46.39,46.45,11500.0,37.8641,37.9211,37.7989,37.8478,11500.0
2008-03-03 09:50:00,46.45,46.5,46.38,46.43,20100.0,37.8478,37.8885,37.7908,37.8315,20100.0
2008-03-03 09:55:00,46.41,46.51,46.4,46.43,11600.0,37.8152,37.8967,37.8071,37.8315,11600.0
2008-03-03 10:00:00,46.43,46.76,46.4,46.74,29100.0,37.8315,38.1004,37.8071,38.0841,29100.0
2008-03-03 10:05:00,46.78,46.87,46.73,46.75,25000.0,38.1167,38.19,38.076,38.0922,25000.0
2008-03-03 10:10:00,46.76,46.77,46.61,46.66,21100.0,38.1004,38.1085,37.9782,38.0189,21100.0
2008-03-03 10:15:00,46.66,46.88,46.61,46.88,17200.0,38.0189,38.1982,37.9782,38.1982,17200.0
2008-03-03 10:20:00,46.86,46.88,46.74,46.77,15500.0,38.1819,38.1982,38.0841,38.1085,15500.0
2008-03-03 10:25:00,46.79,46.93,46.79,46.92,8800.0,38.1248,38.2389,38.1248,38.2308,8800.0
2008-03-03 10:30:00,46.89,46.9,46.79,46.82,17000.0,38.2063,38.2145,38.1248,38.1493,17000.0
2008-03-03 10:35:00,46.85,46.92,46.81,46.86,16000.0,38.1737,38.2308,38.1411,38.1819,16000.0
2008-03-03 10:40:00,46.85,46.88,46.78,46.79,19600.0,38.1737,38.1982,38.1167,38.1248,19600.0
2008-03-03 10:45:00,46.78,46.78,46.7,46.74,11000.0,38.1167,38.1167,38.0515,38.0841,11000.0
2008-03-03 10:50:00,46.72,46.77,46.7,46.77,7500.0,38.0678,38.1085,38.0515,38.1085,7500.0
2008-03-03 10:55:00,46.77,46.82,46.68,46.74,11300.0,38.1085,38.1493,38.0352,38.0841,11300.0
2008-03-03 11:00:00,46.72,46.73,46.65,46.66,10100.0,38.0678,38.076,38.0108,38.0189,10100.0
2008-03-03 11:05:00,46.66,46.76,46.66,46.7,6100.0,38.0189,38.1004,38.0189,38.0515,6100.0
2008-03-03 11:10:00,46.7,46.73,46.62,46.66,13800.0,38.0515,38.076,37.9863,38.0189,13800.0
2008-03-03 11:15:00,46.66,46.67,46.6,46.65,9900.0,38.0189,38.0271,37.97,38.0108,9900.0
2008-03-03 11:20:00,46.63,46.71,46.61,46.71,11100.0,37.9945,38.0597,37.9782,38.0597,11100.0
2008-03-03 11:25:00,46.69,46.82,46.69,46.8,15500.0,38.0434,38.1493,38.0434,38.133,15500.0
2008-03-03 11:30:00,46.8,46.92,46.8,46.87,17100.0,38.133,38.2308,38.133,38.19,17100.0
2008-03-03 11:35:00,46.85,46.87,46.78,46.83,8100.0,38.1737,38.19,38.1167,38.1574,8100.0
2008-03-03 11:40:00,46.82,46.85,46.8,46.8,9900.0,38.1493,38.1737,38.133,38.133,9900.0
2008-03-03 11:45:00,46.8,46.85,46.79,46.83,7100.0,38.133,38.1737,38.1248,38.1574,7100.0
2008-03-03 11:50:00,46.82,46.94,46.78,46.94,11500.0,38.1493,38.2471,38.1167,38.2471,11500.0
2008-03-03 11:55:00,46.94,46.94,46.87,46.9,18100.0,38.2471,38.2471,38.19,38.2145,18100.0
2008-03-03 12:00:00,46.93,46.98,46.77,46.78,16300.0,38.2389,38.2797,38.1085,38.1167,16300.0
2008-03-03 12:05:00,46.78,46.82,46.74,46.82,13500.0,38.1167,38.1493,38.0841,38.1493,13500.0
2008-03-03 12:10:00,46.8,46.83,46.71,46.72,15100.0,38.133,38.1574,38.0597,38.0678,15100.0
2008-03-03 12:15:00,46.72,46.88,46.71,46.88,26500.0,38.0678,38.1982,38.0597,38.1982,26500.0
2008-03-03 12:20:00,46.89,46.96,46.83,46.92,12400.0,38.2063,38.2634,38.1574,38.2308,12400.0
2008-03-03 12:25:00,46.91,46.91,46.83,46.84,12500.0,38.2226,38.2226,38.1574,38.1656,12500.0
2008-03-03 12:30:00,46.85,46.89,46.8,46.8,9200.0,38.1737,38.2063,38.133,38.133,9200.0
2008-03-03 12:35:00,46.78,46.79,46.72,46.75,7600.0,38.1167,38.1248,38.0678,38.0922,7600.0
2008-03-03 12:40:00,46.76,46.78,46.69,46.74,14300.0,38.1004,38.1167,38.0434,38.0841,14300.0
2008-03-03 12:45:00,46.72,46.72,46.64,46.68,11100.0,38.0678,38.0678,38.0026,38.0352,11100.0
2008-03-03 12:50:00,46.69,46.73,46.65,46.65,8800.0,38.0434,38.076,38.0108,38.0108,8800.0
2008-03-03 12:55:00,46.64,46.67,46.58,46.65,9600.0,38.0026,38.0271,37.9537,38.0108,9600.0
2008-03-03 13:00:00,46.63,46.68,46.61,46.68,10500.0,37.9945,38.0352,37.9782,38.0352,10500.0
2008-03-03 13:05:00,46.69,46.74,46.66,46.74,5900.0,38.0434,38.0841,38.0189,38.0841,5900.0
2008-03-03 13:10:00,46.72,46.76,46.68,46.74,10200.0,38.0678,38.1004,38.0352,38.0841,10200.0
2008-03-03 13:15:00,46.73,46.73,46.68,46.72,13100.0,38.076,38.076,38.0352,38.0678,13100.0
2008-03-03 13:20:00,46.71,46.77,46.69,46.76,5800.0,38.0597,38.1085,38.0434,38.1004,5800.0
2008-03-03 13:25:00,46.77,46.8,46.74,46.77,10700.0,38.1085,38.133,38.0841,38.1085,10700.0
2008-03-03 13:30:00,46.76,46.76,46.65,46.66,21300.0,38.1004,38.1004,38.0108,38.0189,21300.0
2008-03-03 13:35:00,46.65,46.72,46.61,46.72,9000.0,38.0108,38.0678,37.9782,38.0678,9000.0
2008-03-03 13:40:00,46.72,46.74,46.63,46.68,10400.0,38.0678,38.0841,37.9945,38.0352,10400.0
2008-03-03 13:45:00,46.68,46.83,46.67,46.74,18800.0,38.0352,38.1574,38.0271,38.0841,18800.0
2008-03-03 13:50:00,46.74,46.74,46.64,46.68,12700.0,38.0841,38.0841,38.0026,38.0352,12700.0
2008-03-03 13:55:00,46.69,46.72,46.57,46.59,13800.0,38.0434,38.0678,37.9456,37.9619,13800.0
2008-03-03 14:00:00,46.58,46.61,46.51,46.56,14000.0,37.9537,37.9782,37.8967,37.9374,14000.0
2008-03-03 14:05:00,46.56,46.63,46.52,46.62,12300.0,37.9374,37.9945,37.9048,37.9863,12300.0
2008-03-03 14:10:00,46.61,46.65,46.53,46.6,23900.0,37.9782,38.0108,37.913,37.97,23900.0
2008-03-03 14:15:00,46.6,46.61,46.38,46.4,31000.0,37.97,37.9782,37.7908,37.8071,31000.0
2008-03-03 14:20:00,46.37,46.49,46.37,46.47,14200.0,37.7826,37.8804,37.7826,37.8641,14200.0
2008-03-03 14:25:00,46.46,46.51,46.39,46.48,16500.0,37.856,37.8967,37.7989,37.8722,16500.0
2008-03-03 14:30:00,46.48,46.57,46.44,46.47,12300.0,37.8722,37.9456,37.8397,37.8641,12300.0
2008-03-03 14:35:00,46.46,46.5,46.33,46.37,16000.0,37.856,37.8885,37.75,37.7826,16000.0
2008-03-03 14:40:00,46.36,46.49,46.36,46.42,15700.0,37.7745,37.8804,37.7745,37.8234,15700.0
2008-03-03 14:45:00,46.45,46.47,46.35,46.37,11100.0,37.8478,37.8641,37.7663,37.7826,11100.0
2008-03-03 14:50:00,46.35,46.4,46.3,46.32,13600.0,37.7663,37.8071,37.7256,37.7419,13600.0
2008-03-03 14:55:00,46.31,46.34,46.24,46.31,18300.0,37.7337,37.7582,37.6767,37.7337,18300.0
2008-03-03 15:00:00,46.32,46.41,46.32,46.35,16900.0,37.7419,37.8152,37.7419,37.7663,16900.0
2008-03-03 15:05:00,46.35,46.4,46.34,46.39,17300.0,37.7663,37.8071,37.7582,37.7989,17300.0
2008-03-03 15:10:00,46.38,46.46,46.35,46.42,16100.0,37.7908,37.856,37.7663,37.8234,16100.0
2008-03-03 15:15:00,46.43,46.57,46.4,46.57,22000.0,37.8315,37.9456,37.8071,37.9456,22000.0
2008-03-03 15:20:00,46.58,46.63,46.52,46.58,22900.0,37.9537,37.9945,37.9048,37.9537,22900.0
2008-03-03 15:25:00,46.58,46.66,46.55,46.63,35100.0,37.9537,38.0189,37.9293,37.9945,35100.0
2008-03-03 15:30:00,46.62,46.76,46.58,46.76,40000.0,37.9863,38.1004,37.9537,38.1004,40000.0
2008-03-03 15:35:00,46.76,46.77,46.63,46.69,40300.0,38.1004,38.1085,37.9945,38.0434,40300.0
2008-03-03 15:40:00,46.69,46.83,46.64,46.79,45800.0,38.0434,38.1574,38.0026,38.1248,45800.0
2008-03-03 15:45:00,46.79,46.82,46.71,46.81,48200.0,38.1248,38.1493,38.0597,38.1411,48200.0
2008-03-03 15:50:00,46.81,46.89,46.77,46.87,62800.0,38.1411,38.2063,38.1085,38.19,62800.0
2008-03-03 15:55:00,46.87,46.93,46.85,46.91,29400.0,38.19,38.2389,38.1737,38.2226,29400.0
2008-03-04 09:30:00,46.53,46.78,46.53,46.77,7400.0,37.913,38.1167,37.913,38.1085,7400.0
2008-03-04 09:35:00,46.67,46.68,46.25,46.32,20600.0,38.0271,38.0352,37.6848,37.7419,20600.0
2008-03-04 09:40:00,46.31,46.51,46.29,46.29,14900.0,37.7337,37.8967,37.7174,37.7174,14900.0
2008-03-04 09:45:00,46.34,46.39,46.23,46.33,17000.0,37.7582,37.7989,37.6685,37.75,17000.0
2008-03-04 09:50:00,46.32,46.54,46.25,46.44,16700.0,37.7419,37.9211,37.6848,37.8397,16700.0
2008-03-04 09:55:00,46.48,46.55,46.43,46.55,11400.0,37.8722,37.9293,37.8315,37.9293,11400.0
2008-03-04 10:00:00,46.53,46.65,46.44,46.52,26500.0,37.913,38.0108,37.8397,37.9048,26500.0
2008-03-04 10:05:00,46.53,46.59,46.44,46.53,20800.0,37.913,37.9619,37.8397,37.913,20800.0
2008-03-04 10:10:00,46.53,46.68,46.53,46.56,25200.0,37.913,38.0352,37.913,37.9374,25200.0
2008-03-04 10:15:00,46.57,46.69,46.52,46.6,34100.0,37.9456,38.0434,37.9048,37.97,34100.0
2008-03-04 10:20:00,46.62,46.68,46.57,46.61,17300.0,37.9863,38.0352,37.9456,37.9782,17300.0
2008-03-04 10:25:00,46.6,46.6,46.42,46.46,11200.0,37.97,37.97,37.8234,37.856,11200.0
2008-03-04 10:30:00,46.45,46.58,46.4,46.58,25800.0,37.8478,37.9537,37.8071,37.9537,25800.0
2008-03-04 10:35:00,46.6,46.7,46.58,46.65,18800.0,37.97,38.0515,37.9537,38.0108,18800.0
2008-03-04 10:40:00,46.65,46.65,46.53,46.53,18200.0,38.0108,38.0108,37.913,37.913,18200.0
2008-03-04 10:45:00,46.52,46.53,46.32,46.34,33500.0,37.9048,37.913,37.7419,37.7582,33500.0
2008-03-04 10:50:00,46.35,46.48,46.35,46.48,9600.0,37.7663,37.8722,37.7663,37.8722,9600.0
2008-03-04 10:55:00,46.48,46.54,46.38,46.38,8700.0,37.8722,37.9211,37.7908,37.7908,8700.0
2008-03-04 11:00:00,46.38,46.39,46.2,46.27,34400.0,37.7908,37.7989,37.6441,37.7011,34400.0
2008-03-04 11:05:00,46.26,46.26,46.04,46.05,38400.0,37.693,37.693,37.5137,37.5219,38400.0
2008-03-04 11:10:00,46.06,46.17,46.03,46.06,27000.0,37.53,37.6197,37.5056,37.53,27000.0
2008-03-04 11:15:00,46.07,46.13,46.05,46.11,33300.0,37.5382,37.5871,37.5219,37.5708,33300.0
2008-03-04 11:20:00,46.13,46.17,46.06,46.16,29500.0,37.5871,37.6197,37.53,37.6115,29500.0
2008-03-04 11:25:00,46.16,46.2,46.09,46.2,14200.0,37.6115,37.6441,37.5545,37.6441,14200.0
2008-03-04 11:30:00,46.18,46.21,46.0,46.0,35000.0,37.6278,37.6523,37.4811,37.4811,35000.0
2008-03-04 11:35:00,46.0,46.08,45.99,45.99,36000.0,37.4811,37.5463,37.473,37.473,36000.0
2008-03-04 11:40:00,45.98,46.01,45.91,45.96,52300.0,37.4648,37.4893,37.4078,37.4485,52300.0
2008-03-04 11:45:00,45.97,46.02,45.93,46.0,24600.0,37.4567,37.4974,37.4241,37.4811,24600.0
2008-03-04 11:50:00,46.0,46.03,45.95,45.97,22200.0,37.4811,37.5056,37.4404,37.4567,22200.0
2008-03-04 11:55:00,45.96,45.96,45.77,45.81,20500.0,37.4485,37.4485,37.2937,37.3263,20500.0
2008-03-04 12:00:00,45.79,45.91,45.76,45.91,8300.0,37.31,37.4078,37.2856,37.4078,8300.0
2008-03-04 12:05:00,45.91,46.01,45.89,45.95,14100.0,37.4078,37.4893,37.3915,37.4404,14100.0
2008-03-04 12:10:00,45.94,46.02,45.89,45.95,19500.0,37.4323,37.4974,37.3915,37.4404,19500.0
2008-03-04 12:15:00,45.93,45.98,45.92,45.94,21600.0,37.4241,37.4648,37.416,37.4323,21600.0
2008-03-04 12:20:00,45.95,46.02,45.94,46.0,31400.0,37.4404,37.4974,37.4323,37.4811,31400.0
2008-03-04 12:25:00,46.0,46.02,45.96,46.0,30400.0,37.4811,37.4974,37.4485,37.4811,30400.0
2008-03-04 12:30:00,45.99,46.18,45.99,46.16,28900.0,37.473,37.6278,37.473,37.6115,28900.0
2008-03-04 12:35:00,46.15,46.18,46.09,46.1,14300.0,37.6034,37.6278,37.5545,37.5626,14300.0
2008-03-04 12:40:00,46.09,46.11,45.95,45.95,25100.0,37.5545,37.5708,37.4404,37.4404,25100.0
2008-03-04 12:45:00,45.95,46.0,45.94,45.95,7800.0,37.4404,37.4811,37.4323,37.4404,7800.0
2008-03-04 12:50:00,45.96,45.96,45.75,45.79,24400.0,37.4485,37.4485,37.2774,37.31,24400.0
2008-03-04 12:55:00,45.8,45.84,45.68,45.76,14500.0,37.3182,37.3508,37.2204,37.2856,14500.0
2008-03-04 13:00:00,45.76,45.8,45.64,45.65,10000.0,37.2856,37.3182,37.1878,37.196,10000.0
2008-03-04 13:05:00,45.67,45.73,45.62,45.71,32900.0,37.2123,37.2611,37.1715,37.2448,32900.0
2008-03-04 13:10:00,45.68,45.83,45.68,45.8,11200.0,37.2204,37.3426,37.2204,37.3182,11200.0
2008-03-04 13:15:00,45.83,45.85,45.76,45.76,10800.0,37.3426,37.3589,37.2856,37.2856,10800.0
2008-03-04 13:20:00,45.74,45.77,45.72,45.73,6400.0,37.2693,37.2937,37.253,37.2611,6400.0
2008-03-04 13:25:00,45.75,45.86,45.71,45.78,16400.0,37.2774,37.3671,37.2448,37.3019,16400.0
2008-03-04 13:30:00,45.79,45.79,45.69,45.7,16200.0,37.31,37.31,37.2286,37.2367,16200.0
2008-03-04 13:35:00,45.7,45.71,45.55,45.55,20500.0,37.2367,37.2448,37.1145,37.1145,20500.0
2008-03-04 13:40:00,45.58,45.76,45.58,45.73,12500.0,37.1389,37.2856,37.1389,37.2611,12500.0
2008-03-04 13:45:00,45.72,45.79,45.68,45.76,12800.0,37.253,37.31,37.2204,37.2856,12800.0
2008-03-04 13:50:00,45.76,45.82,45.71,45.8,14800.0,37.2856,37.3345,37.2448,37.3182,14800.0
2008-03-04 13:55:00,45.78,45.8,45.6,45.62,17200.0,37.3019,37.3182,37.1552,37.1715,17200.0
2008-03-04 14:00:00,45.61,45.63,45.41,45.57,29600.0,37.1634,37.1797,37.0004,37.1308,29600.0
2008-03-04 14:05:00,45.57,45.59,45.35,45.4,42600.0,37.1308,37.1471,36.9515,36.9923,42600.0
2008-03-04 14:10:00,45.4,45.56,45.39,45.52,33500.0,36.9923,37.1226,36.9841,37.09,33500.0
2008-03-04 14:15:00,45.53,45.64,45.5,45.63,21500.0,37.0982,37.1878,37.0737,37.1797,21500.0
2008-03-04 14:20:00,45.64,45.77,45.57,45.76,33600.0,37.1878,37.2937,37.1308,37.2856,33600.0
2008-03-04 14:25:00,45.76,45.79,45.64,45.65,31900.0,37.2856,37.31,37.1878,37.196,31900.0
2008-03-04 14:30:00,45.64,45.7,45.6,45.7,23800.0,37.1878,37.2367,37.1552,37.2367,23800.0
2008-03-04 14:35:00,45.72,45.72,45.6,45.68,13700.0,37.253,37.253,37.1552,37.2204,13700.0
2008-03-04 14:40:00,45.68,45.9,45.68,45.83,25300.0,37.2204,37.3997,37.2204,37.3426,25300.0
2008-03-04 14:45:00,45.85,45.93,45.76,45.88,34800.0,37.3589,37.4241,37.2856,37.3834,34800.0
2008-03-04 14:50:00,45.87,45.9,45.74,45.82,44200.0,37.3752,37.3997,37.2693,37.3345,44200.0
2008-03-04 14:55:00,45.8,45.84,45.59,45.72,27900.0,37.3182,37.3508,37.1471,37.253,27900.0
2008-03-04 15:00:00,45.71,45.98,45.63,45.97,27700.0,37.2448,37.4648,37.1797,37.4567,27700.0
2008-03-04 15:05:00,45.97,46.08,45.95,46.0,52300.0,37.4567,37.5463,37.4404,37.4811,52300.0
2008-03-04 15:10:00,45.99,45.99,45.84,45.92,37200.0,37.473,37.473,37.3508,37.416,37200.0
2008-03-04 15:15:00,45.92,46.05,45.92,46.0,53100.0,37.416,37.5219,37.416,37.4811,53100.0
2008-03-04 15:20:00,45.99,46.01,45.92,45.98,35300.0,37.473,37.4893,37.416,37.4648,35300.0
2008-03-04 15:25:00,45.98,45.98,45.78,45.84,29500.0,37.4648,37.4648,37.3019,37.3508,29500.0
2008-03-04 15:30:00,45.83,45.93,45.76,45.92,70000.0,37.3426,37.4241,37.2856,37.416,70000.0
2008-03-04 15:35:00,45.93,46.02,45.92,46.0,68400.0,37.4241,37.4974,37.416,37.4811,68400.0
2008-03-04 15:40:00,45.99,46.18,45.97,46.06,75800.0,37.473,37.6278,37.4567,37.53,75800.0
2008-03-04 15:45:00,46.07,46.15,45.85,45.85,57600.0,37.5382,37.6034,37.3589,37.3589,57600.0
2008-03-04 15:50:00,45.86,45.87,45.62,45.67,105200.0,37.3671,37.3752,37.1715,37.2123,105200.0
2008-03-04 15:55:00,45.68,45.85,45.66,45.75,141600.0,37.2204,37.3589,37.2041,37.2774,141600.0
2008-03-05 09:30:00,45.9,45.97,45.81,45.94,12800.0,37.3997,37.4567,37.3263,37.4323,12800.0
2008-03-05 09:35:00,45.86,46.01,45.86,45.97,20100.0,37.3671,37.4893,37.3671,37.4567,20100.0
2008-03-05 09:40:00,45.97,46.0,45.8,45.95,25900.0,37.4567,37.4811,37.3182,37.4404,25900.0
2008-03-05 09:45:00,45.96,46.0,45.92,45.95,25500.0,37.4485,37.4811,37.416,37.4404,25500.0
2008-03-05 09:50:00,45.95,46.01,45.91,45.92,20200.0,37.4404,37.4893,37.4078,37.416,20200.0
2008-03-05 09:55:00,45.89,45.98,45.85,45.97,11900.0,37.3915,37.4648,37.3589,37.4567,11900.0
2008-03-05 10:00:00,45.97,46.08,45.97,46.02,74900.0,37.4567,37.5463,37.4567,37.4974,74900.0
2008-03-05 10:05:00,46.0,46.04,45.93,45.97,46200.0,37.4811,37.5137,37.4241,37.4567,46200.0
2008-03-05 10:10:00,45.97,46.02,45.93,46.0,35400.0,37.4567,37.4974,37.4241,37.4811,35400.0
2008-03-05 10:15:00,46.0,46.02,45.93,45.99,45100.0,37.4811,37.4974,37.4241,37.473,45100.0
2008-03-05 10:20:00,45.97,46.03,45.91,46.0,36200.0,37.4567,37.5056,37.4078,37.4811,36200.0
2008-03-05 10:25:00,46.0,46.05,45.9,45.9,22200.0,37.4811,37.5219,37.3997,37.3997,22200.0
2008-03-05 10:30:00,45.94,46.07,45.89,45.89,38400.0,37.4323,37.5382,37.3915,37.3915,38400.0
2008-03-05 10:35:00,45.9,46.07,45.88,46.01,33000.0,37.3997,37.5382,37.3834,37.4893,33000.0
2008-03-05 10:40:00,46.0,46.05,45.96,46.0,25200.0,37.4811,37.5219,37.4485,37.4811,25200.0
2008-03-05 10:45:00,46.02,46.02,45.94,46.0,28700.0,37.4974,37.4974,37.4323,37.4811,28700.0
2008-03-05 10:50:00,46.0,46.04,45.97,45.99,39500.0,37.4811,37.5137,37.4567,37.473,39500.0
2008-03-05 10:55:00,46.0,46.01,45.91,45.95,25600.0,37.4811,37.4893,37.4078,37.4404,25600.0
2008-03-05 11:00:00,45.97,46.0,45.91,45.99,19200.0,37.4567,37.4811,37.4078,37.473,19200.0
2008-03-05 11:05:00,45.99,46.01,45.95,45.98,29500.0,37.473,37.4893,37.4404,37.4648,29500.0
2008-03-05 11:10:00,45.96,46.0,45.93,45.98,11200.0,37.4485,37.4811,37.4241,37.4648,11200.0
2008-03-05 11:15:00,45.98,46.01,45.97,45.99,41500.0,37.4648,37.4893,37.4567,37.473,41500.0
2008-03-05 11:20:00,46.0,46.01,45.93,46.0,51100.0,37.4811,37.4893,37.4241,37.4811,51100.0
2008-03-05 11:25:00,46.02,46.18,46.02,46.11,41800.0,37.4974,37.6278,37.4974,37.5708,41800.0
2008-03-05 11:30:00,46.08,46.18,46.06,46.16,20500.0,37.5463,37.6278,37.53,37.6115,20500.0
2008-03-05 11:35:00,46.17,46.2,46.12,46.15,15200.0,37.6197,37.6441,37.5789,37.6034,15200.0
2008-03-05 11:40:00,46.15,46.18,46.1,46.14,13900.0,37.6034,37.6278,37.5626,37.5952,13900.0
2008-03-05 11:45:00,46.15,46.19,45.98,46.03,16900.0,37.6034,37.636,37.4648,37.5056,16900.0
2008-03-05 11:50:00,46.04,46.08,46.0,46.04,18300.0,37.5137,37.5463,37.4811,37.5137,18300.0
2008-03-05 11:55:00,46.04,46.26,46.04,46.26,16800.0,37.5137,37.693,37.5137,37.693,16800.0
2008-03-05 12:00:00,46.24,46.5,46.22,46.29,33900.0,37.6767,37.8885,37.6604,37.7174,33900.0
2008-03-05 12:05:00,46.25,46.32,46.11,46.18,20600.0,37.6848,37.7419,37.5708,37.6278,20600.0
2008-03-05 12:10:00,46.19,46.24,46.11,46.14,16900.0,37.636,37.6767,37.5708,37.5952,16900.0
2008-03-05 12:15:00,46.17,46.21,46.09,46.19,20600.0,37.6197,37.6523,37.5545,37.636,20600.0
2008-03-05 12:20:00,46.21,46.29,46.18,46.28,15600.0,37.6523,37.7174,37.6278,37.7093,15600.0
2008-03-05 12:25:00,46.28,46.28,46.02,46.04,64000.0,37.7093,37.7093,37.4974,37.5137,64000.0
2008-03-05 12:30:00,46.04,46.14,46.01,46.1,34200.0,37.5137,37.5952,37.4893,37.5626,34200.0
2008-03-05 12:35:00,46.11,46.16,46.02,46.09,22500.0,37.5708,37.6115,37.4974,37.5545,22500.0
2008-03-05 12:40:00,46.12,46.19,46.05,46.1,27500.0,37.5789,37.636,37.5219,37.5626,27500.0
2008-03-05 12:45:00,46.11,46.16,46.06,46.12,22100.0,37.5708,37.6115,37.53,37.5789,22100.0
2008-03-05 12:50:00,46.14,46.14,46.01,46.05,22100.0,37.5952,37.5952,37.4893,37.5219,22100.0
2008-03-05 12:55:00,46.04,46.1,46.0,46.05,31100.0,37.5137,37.5626,37.4811,37.5219,31100.0
2008-03-05 13:00:00,46.05,46.21,46.03,46.13,29900.0,37.5219,37.6523,37.5056,37.5871,29900.0
2008-03-05 13:05:00,46.16,46.31,46.14,46.27,42500.0,37.6115,37.7337,37.5952,37.7011,42500.0
2008-03-05 13:10:00,46.28,46.29,46.13,46.19,24600.0,37.7093,37.7174,37.5871,37.636,24600.0
2008-03-05 13:15:00,46.18,46.25,45.94,46.0,40600.0,37.6278,37.6848,37.4323,37.4811,40600.0
2008-03-05 13:20:00,45.97,46.0,45.8,45.81,44100.0,37.4567,37.4811,37.3182,37.3263,44100.0
2008-03-05 13:25:00,45.82,45.92,45.82,45.84,12200.0,37.3345,37.416,37.3345,37.3508,12200.0
2008-03-05 13:30:00,45.83,45.86,45.68,45.68,17200.0,37.3426,37.3671,37.2204,37.2204,17200.0
2008-03-05 13:35:00,45.67,45.71,45.57,45.64,36100.0,37.2123,37.2448,37.1308,37.1878,36100.0
2008-03-05 13:40:00,45.66,45.73,45.61,45.72,14100.0,37.2041,37.2611,37.1634,37.253,14100.0
2008-03-05 13:45:00,45.72,45.75,45.65,45.69,12700.0,37.253,37.2774,37.196,37.2286,12700.0
2008-03-05 13:50:00,45.68,45.76,45.68,45.71,6200.0,37.2204,37.2856,37.2204,37.2448,6200.0
2008-03-05 13:55:00,45.73,45.77,45.67,45.72,17000.0,37.2611,37.2937,37.2123,37.253,17000.0
2008-03-05 14:00:00,45.7,45.8,45.61,45.74,18700.0,37.2367,37.3182,37.1634,37.2693,18700.0
2008-03-05 14:05:00,45.76,45.81,45.71,45.81,17200.0,37.2856,37.3263,37.2448,37.3263,17200.0
2008-03-05 14:10:00,45.8,45.86,45.77,45.86,16600.0,37.3182,37.3671,37.2937,37.3671,16600.0
2008-03-05 14:15:00,45.86,45.93,45.85,45.87,18200.0,37.3671,37.4241,37.3589,37.3752,18200.0
2008-03-05 14:20:00,45.86,45.86,45.77,45.78,18700.0,37.3671,37.3671,37.2937,37.3019,18700.0
2008-03-05 14:25:00,45.77,45.85,45.77,45.82,30400.0,37.2937,37.3589,37.2937,37.3345,30400.0
2008-03-05 14:30:00,45.82,45.82,45.74,45.77,21300.0,37.3345,37.3345,37.2693,37.2937,21300.0
2008-03-05 14:35:00,45.77,45.84,45.75,45.79,26900.0,37.2937,37.3508,37.2774,37.31,26900.0
2008-03-05 14:40:00,45.8,45.89,45.77,45.83,14000.0,37.3182,37.3915,37.2937,37.3426,14000.0
2008-03-05 14:45:00,45.83,45.99,45.81,45.94,36200.0,37.3426,37.473,37.3263,37.4323,36200.0
2008-03-05 14:50:00,45.92,46.01,45.9,45.9,44800.0,37.416,37.4893,37.3997,37.3997,44800.0
2008-03-05 14:55:00,45.92,45.94,45.84,45.92,29700.0,37.416,37.4323,37.3508,37.416,29700.0
2008-03-05 15:00:00,45.91,45.94,45.82,45.89,25600.0,37.4078,37.4323,37.3345,37.3915,25600.0
2008-03-05 15:05:00,45.89,45.9,45.81,45.83,29900.0,37.3915,37.3997,37.3263,37.3426,29900.0
2008-03-05 15:10:00,45.82,45.88,45.76,45.78,27400.0,37.3345,37.3834,37.2856,37.3019,27400.0
2008-03-05 15:15:00,45.76,45.76,45.59,45.71,36800.0,37.2856,37.2856,37.1471,37.2448,36800.0
2008-03-05 15:20:00,45.7,45.83,45.67,45.79,35800.0,37.2367,37.3426,37.2123,37.31,35800.0
2008-03-05 15:25:00,45.78,45.93,45.7,45.87,36300.0,37.3019,37.4241,37.2367,37.3752,36300.0
2008-03-05 15:30:00,45.87,45.99,45.84,45.97,33400.0,37.3752,37.473,37.3508,37.4567,33400.0
2008-03-05 15:35:00,45.98,45.99,45.88,45.9,20500.0,37.4648,37.473,37.3834,37.3997,20500.0
2008-03-05 15:40:00,45.9,45.97,45.89,45.92,26700.0,37.3997,37.4567,37.3915,37.416,26700.0
2008-03-05 15:45:00,45.91,45.96,45.9,45.9,33600.0,37.4078,37.4485,37.3997,37.3997,33600.0
2008-03-05 15:50:00,45.91,45.98,45.86,45.98,47200.0,37.4078,37.4648,37.3671,37.4648,47200.0
2008-03-05 15:55:00,45.97,46.1,45.97,46.08,51500.0,37.4567,37.5626,37.4567,37.5463,51500.0
2008-03-06 09:30:00,46.01,46.09,45.87,45.87,12200.0,37.4893,37.5545,37.3752,37.3752,12200.0
2008-03-06 09:35:00,45.88,45.97,45.85,45.97,14100.0,37.3834,37.4567,37.3589,37.4567,14100.0
2008-03-06 09:40:00,45.98,46.08,45.94,46.05,17600.0,37.4648,37.5463,37.4323,37.5219,17600.0
2008-03-06 09:45:00,46.02,46.24,46.0,46.21,18100.0,37.4974,37.6767,37.4811,37.6523,18100.0
2008-03-06 09:50:00,46.21,46.24,46.09,46.16,16200.0,37.6523,37.6767,37.5545,37.6115,16200.0
2008-03-06 09:55:00,46.17,46.18,46.02,46.06,18500.0,37.6197,37.6278,37.4974,37.53,18500.0
2008-03-06 10:00:00,46.07,46.07,45.75,45.79,39600.0,37.5382,37.5382,37.2774,37.31,39600.0
2008-03-06 10:05:00,45.8,45.94,45.78,45.9,19200.0,37.3182,37.4323,37.3019,37.3997,19200.0
2008-03-06 10:10:00,45.9,46.01,45.85,46.01,12800.0,37.3997,37.4893,37.3589,37.4893,12800.0
2008-03-06 10:15:00,45.98,45.98,45.84,45.84,9700.0,37.4648,37.4648,37.3508,37.3508,9700.0
2008-03-06 10:20:00,45.84,45.97,45.84,45.96,14600.0,37.3508,37.4567,37.3508,37.4485,14600.0
2008-03-06 10:25:00,45.96,46.12,45.96,46.01,8100.0,37.4485,37.5789,37.4485,37.4893,8100.0
2008-03-06 10:30:00,46.02,46.16,46.01,46.15,36900.0,37.4974,37.6115,37.4893,37.6034,36900.0
2008-03-06 10:35:00,46.15,46.17,46.09,46.13,16200.0,37.6034,37.6197,37.5545,37.5871,16200.0
2008-03-06 10:40:00,46.16,46.17,45.97,45.99,15300.0,37.6115,37.6197,37.4567,37.473,15300.0
2008-03-06 10:45:00,45.99,46.04,45.94,45.99,19600.0,37.473,37.5137,37.4323,37.473,19600.0
2008-03-06 10:50:00,45.98,46.05,45.91,45.95,10200.0,37.4648,37.5219,37.4078,37.4404,10200.0
2008-03-06 10:55:00,45.98,46.0,45.89,45.9,25400.0,37.4648,37.4811,37.3915,37.3997,25400.0
2008-03-06 11:00:00,45.89,45.95,45.81,45.82,13500.0,37.3915,37.4404,37.3263,37.3345,13500.0
2008-03-06 11:05:00,45.81,45.82,45.74,45.81,19800.0,37.3263,37.3345,37.2693,37.3263,19800.0
2008-03-06 11:10:00,45.78,45.8,45.75,45.75,7300.0,37.3019,37.3182,37.2774,37.2774,7300.0
2008-03-06 11:15:00,45.74,45.82,45.72,45.79,17200.0,37.2693,37.3345,37.253,37.31,17200.0
2008-03-06 11:20:00,45.79,45.89,45.78,45.82,17500.0,37.31,37.3915,37.3019,37.3345,17500.0
2008-03-06 11:25:00,45.8,45.85,45.79,45.83,20700.0,37.3182,37.3589,37.31,37.3426,20700.0
2008-03-06 11:30:00,45.83,45.85,45.76,45.77,15000.0,37.3426,37.3589,37.2856,37.2937,15000.0
2008-03-06 11:35:00,45.77,45.85,45.72,45.82,19400.0,37.2937,37.3589,37.253,37.3345,19400.0
2008-03-06 11:40:00,45.84,45.84,45.74,45.76,10400.0,37.3508,37.3508,37.2693,37.2856,10400.0
2008-03-06 11:45:00,45.78,45.78,45.7,45.7,10900.0,37.3019,37.3019,37.2367,37.2367,10900.0
2008-03-06 11:50:00,45.7,45.76,45.61,45.72,13100.0,37.2367,37.2856,37.1634,37.253,13100.0
2008-03-06 11:55:00,45.74,45.75,45.7,45.75,9200.0,37.2693,37.2774,37.2367,37.2774,9200.0
2008-03-06 12:00:00,45.73,45.76,45.67,45.68,15900.0,37.2611,37.2856,37.2123,37.2204,15900.0
2008-03-06 12:05:00,45.67,45.75,45.67,45.69,8300.0,37.2123,37.2774,37.2123,37.2286,8300.0
2008-03-06 12:10:00,45.71,45.74,45.63,45.69,9700.0,37.2448,37.2693,37.1797,37.2286,9700.0
2008-03-06 12:15:00,45.7,45.75,45.65,45.73,14200.0,37.2367,37.2774,37.196,37.2611,14200.0
2008-03-06 12:20:00,45.71,45.77,45.7,45.76,8600.0,37.2448,37.2937,37.2367,37.2856,8600.0
2008-03-06 12:25:00,45.75,45.8,45.75,45.79,8700.0,37.2774,37.3182,37.2774,37.31,8700.0
2008-03-06 12:30:00,45.8,45.8,45.72,45.75,7800.0,37.3182,37.3182,37.253,37.2774,7800.0
2008-03-06 12:35:00,45.75,45.82,45.75,45.78,11500.0,37.2774,37.3345,37.2774,37.3019,11500.0
2008-03-06 12:40:00,45.78,45.88,45.78,45.86,18200.0,37.3019,37.3834,37.3019,37.3671,18200.0
2008-03-06 12:45:00,45.85,45.85,45.74,45.76,9800.0,37.3589,37.3589,37.2693,37.2856,9800.0
2008-03-06 12:50:00,45.78,45.8,45.77,45.8,7500.0,37.3019,37.3182,37.2937,37.3182,7500.0
2008-03-06 12:55:00,45.8,45.8,45.66,45.68,13900.0,37.3182,37.3182,37.2041,37.2204,13900.0
2008-03-06 13:00:00,45.7,45.81,45.69,45.76,14800.0,37.2367,37.3263,37.2286,37.2856,14800.0
2008-03-06 13:05:00,45.73,45.82,45.72,45.76,13200.0,37.2611,37.3345,37.253,37.2856,13200.0
2008-03-06 13:10:00,45.71,45.8,45.7,45.73,8400.0,37.2448,37.3182,37.2367,37.2611,8400.0
2008-03-06 13:15:00,45.73,45.81,45.73,45.78,8000.0,37.2611,37.3263,37.2611,37.3019,8000.0
2008-03-06 13:20:00,45.78,45.78,45.71,45.77,9200.0,37.3019,37.3019,37.2448,37.2937,9200.0
2008-03-06 13:25:00,45.79,45.8,45.76,45.76,6500.0,37.31,37.3182,37.2856,37.2856,6500.0
2008-03-06 13:30:00,45.72,45.75,45.69,45.7,9000.0,37.253,37.2774,37.2286,37.2367,9000.0
2008-03-06 13:35:00,45.72,45.74,45.66,45.73,8900.0,37.253,37.2693,37.2041,37.2611,8900.0
2008-03-06 13:40:00,45.74,45.8,45.72,45.78,7400.0,37.2693,37.3182,37.253,37.3019,7400.0
2008-03-06 13:45:00,45.78,45.83,45.71,45.83,21300.0,37.3019,37.3426,37.2448,37.3426,21300.0
2008-03-06 13:50:00,45.82,45.83,45.78,45.81,20100.0,37.3345,37.3426,37.3019,37.3263,20100.0
2008-03-06 13:55:00,45.79,45.81,45.74,45.8,9800.0,37.31,37.3263,37.2693,37.3182,9800.0
2008-03-06 14:00:00,45.8,45.85,45.78,45.85,13600.0,37.3182,37.3589,37.3019,37.3589,13600.0
2008-03-06 14:05:00,45.85,45.89,45.8,45.82,16600.0,37.3589,37.3915,37.3182,37.3345,16600.0
2008-03-06 14:10:00,45.84,45.85,45.75,45.77,14400.0,37.3508,37.3589,37.2774,37.2937,14400.0
2008-03-06 14:15:00,45.78,45.8,45.74,45.75,13800.0,37.3019,37.3182,37.2693,37.2774,13800.0
2008-03-06 14:20:00,45.73,45.74,45.64,45.64,10200.0,37.2611,37.2693,37.1878,37.1878,10200.0
2008-03-06 14:25:00,45.63,45.7,45.59,45.61,22700.0,37.1797,37.2367,37.1471,37.1634,22700.0
2008-03-06 14:30:00,45.62,45.67,45.59,45.62,21600.0,37.1715,37.2123,37.1471,37.1715,21600.0
2008-03-06 14:35:00,45.62,45.73,45.61,45.7,12600.0,37.1715,37.2611,37.1634,37.2367,12600.0
2008-03-06 14:40:00,45.69,45.82,45.66,45.8,10100.0,37.2286,37.3345,37.2041,37.3182,10100.0
2008-03-06 14:45:00,45.8,45.91,45.77,45.88,14000.0,37.3182,37.4078,37.2937,37.3834,14000.0
2008-03-06 14:50:00,45.89,45.93,45.83,45.85,13900.0,37.3915,37.4241,37.3426,37.3589,13900.0
2008-03-06 14:55:00,45.84,45.85,45.78,45.82,17800.0,37.3508,37.3589,37.3019,37.3345,17800.0
2008-03-06 15:00:00,45.82,45.87,45.73,45.75,15600.0,37.3345,37.3752,37.2611,37.2774,15600.0
2008-03-06 15:05:00,45.73,45.78,45.7,45.7,16400.0,37.2611,37.3019,37.2367,37.2367,16400.0
2008-03-06 15:10:00,45.69,45.76,45.67,45.68,20100.0,37.2286,37.2856,37.2123,37.2204,20100.0
2008-03-06 15:15:00,45.67,45.84,45.67,45.82,28800.0,37.2123,37.3508,37.2123,37.3345,28800.0
2008-03-06 15:20:00,45.85,45.88,45.77,45.82,20300.0,37.3589,37.3834,37.2937,37.3345,20300.0
2008-03-06 15:25:00,45.82,45.96,45.79,45.94,32600.0,37.3345,37.4485,37.31,37.4323,32600.0
2008-03-06 15:30:00,45.93,45.95,45.81,45.81,46000.0,37.4241,37.4404,37.3263,37.3263,46000.0
2008-03-06 15:35:00,45.82,45.84,45.71,45.73,24300.0,37.3345,37.3508,37.2448,37.2611,24300.0
2008-03-06 15:40:00,45.74,45.93,45.7,45.92,36300.0,37.2693,37.4241,37.2367,37.416,36300.0
2008-03-06 15:45:00,45.93,45.93,45.81,45.9,47600.0,37.4241,37.4241,37.3263,37.3997,47600.0
2008-03-06 15:50:00,45.89,45.89,45.73,45.78,51600.0,37.3915,37.3915,37.2611,37.3019,51600.0
2008-03-06 15:55:00,45.76,45.78,45.6,45.69,52200.0,37.2856,37.3019,37.1552,37.2286,52200.0
2008-03-07 09:30:00,45.2,45.33,45.05,45.11,11600.0,36.9357,37.0419,36.8131,36.8621,11600.0
2008-03-07 09:35:00,45.08,45.35,45.08,45.19,16300.0,36.8376,37.0583,36.8376,36.9275,16300.0
2008-03-07 09:40:00,45.19,45.25,45.08,45.25,29000.0,36.9275,36.9765,36.8376,36.9765,29000.0
2008-03-07 09:45:00,45.23,45.29,45.21,45.24,13400.0,36.9602,37.0092,36.9439,36.9684,13400.0
2008-03-07 09:50:00,45.24,45.28,45.19,45.2,21200.0,36.9684,37.0011,36.9275,36.9357,21200.0
2008-03-07 09:55:00,45.21,45.44,45.21,45.4,25100.0,36.9439,37.1318,36.9439,37.0991,25100.0
2008-03-07 10:00:00,45.4,45.5,45.37,45.43,16600.0,37.0991,37.1808,37.0746,37.1236,16600.0
2008-03-07 10:05:00,45.44,45.46,45.36,45.36,18400.0,37.1318,37.1482,37.0664,37.0664,18400.0
2008-03-07 10:10:00,45.36,45.42,45.25,45.42,21700.0,37.0664,37.1155,36.9765,37.1155,21700.0
2008-03-07 10:15:00,45.46,45.51,45.38,45.44,19500.0,37.1482,37.189,37.0828,37.1318,19500.0
2008-03-07 10:20:00,45.48,45.58,45.38,45.38,20500.0,37.1645,37.2462,37.0828,37.0828,20500.0
2008-03-07 10:25:00,45.39,45.42,45.31,45.32,16700.0,37.091,37.1155,37.0256,37.0338,16700.0
2008-03-07 10:30:00,45.32,45.44,45.25,45.39,40500.0,37.0338,37.1318,36.9765,37.091,40500.0
2008-03-07 10:35:00,45.37,45.46,45.33,45.41,25100.0,37.0746,37.1482,37.0419,37.1073,25100.0
2008-03-07 10:40:00,45.4,45.62,45.36,45.59,24700.0,37.0991,37.2789,37.0664,37.2544,24700.0
2008-03-07 10:45:00,45.58,45.6,45.44,45.54,28600.0,37.2462,37.2626,37.1318,37.2135,28600.0
2008-03-07 10:50:00,45.52,45.54,45.44,45.44,17800.0,37.1972,37.2135,37.1318,37.1318,17800.0
2008-03-07 10:55:00,45.42,45.46,45.3,45.33,10500.0,37.1155,37.1482,37.0174,37.0419,10500.0
2008-03-07 11:00:00,45.32,45.35,45.29,45.3,13000.0,37.0338,37.0583,37.0092,37.0174,13000.0
2008-03-07 11:05:00,45.33,45.35,45.26,45.31,18500.0,37.0419,37.0583,36.9847,37.0256,18500.0
2008-03-07 11:10:00,45.29,45.33,45.26,45.26,34300.0,37.0092,37.0419,36.9847,36.9847,34300.0
2008-03-07 11:15:00,45.26,45.28,45.24,45.24,12200.0,36.9847,37.0011,36.9684,36.9684,12200.0
2008-03-07 11:20:00,45.24,45.37,45.23,45.35,11900.0,36.9684,37.0746,36.9602,37.0583,11900.0
2008-03-07 11:25:00,45.32,45.34,45.17,45.17,15200.0,37.0338,37.0501,36.9112,36.9112,15200.0
2008-03-07 11:30:00,45.19,45.33,45.19,45.3,10300.0,36.9275,37.0419,36.9275,37.0174,10300.0
2008-03-07 11:35:00,45.28,45.4,45.28,45.4,10200.0,37.0011,37.0991,37.0011,37.0991,10200.0
2008-03-07 11:40:00,45.42,45.43,45.14,45.19,15300.0,37.1155,37.1236,36.8867,36.9275,15300.0
2008-03-07 11:45:00,45.19,45.23,45.15,45.23,12800.0,36.9275,36.9602,36.8948,36.9602,12800.0
2008-03-07 11:50:00,45.21,45.26,45.13,45.14,16500.0,36.9439,36.9847,36.8785,36.8867,16500.0
2008-03-07 11:55:00,45.13,45.15,45.06,45.07,10400.0,36.8785,36.8948,36.8213,36.8295,10400.0
2008-03-07 12:00:00,45.06,45.1,45.0,45.0,8700.0,36.8213,36.854,36.7723,36.7723,8700.0
2008-03-07 12:05:00,45.01,45.04,44.91,45.0,25100.0,36.7804,36.8049,36.6987,36.7723,25100.0
2008-03-07 12:10:00,45.01,45.08,44.93,44.93,23800.0,36.7804,36.8376,36.7151,36.7151,23800.0
2008-03-07 12:15:00,44.95,45.08,44.92,45.04,25500.0,36.7314,36.8376,36.7069,36.8049,25500.0
2008-03-07 12:20:00,45.04,45.16,45.04,45.14,23900.0,36.8049,36.903,36.8049,36.8867,23900.0
2008-03-07 12:25:00,45.15,45.16,45.04,45.07,122400.0,36.8948,36.903,36.8049,36.8295,122400.0
2008-03-07 12:30:00,45.07,45.09,45.01,45.04,30800.0,36.8295,36.8458,36.7804,36.8049,30800.0
2008-03-07 12:35:00,45.04,45.04,44.87,44.9,58100.0,36.8049,36.8049,36.666,36.6905,58100.0
2008-03-07 12:40:00,44.89,45.06,44.89,44.99,39400.0,36.6824,36.8213,36.6824,36.7641,39400.0
2008-03-07 12:45:00,44.99,44.99,44.95,44.97,11900.0,36.7641,36.7641,36.7314,36.7477,11900.0
2008-03-07 12:50:00,44.98,45.03,44.97,44.98,34000.0,36.7559,36.7968,36.7477,36.7559,34000.0
2008-03-07 12:55:00,44.97,44.99,44.94,44.95,24100.0,36.7477,36.7641,36.7232,36.7314,24100.0
2008-03-07 13:00:00,44.96,44.96,44.86,44.87,37600.0,36.7396,36.7396,36.6579,36.666,37600.0
2008-03-07 13:05:00,44.87,44.89,44.87,44.88,17000.0,36.666,36.6824,36.666,36.6742,17000.0
2008-03-07 13:10:00,44.89,44.89,44.83,44.85,34500.0,36.6824,36.6824,36.6333,36.6497,34500.0
2008-03-07 13:15:00,44.84,44.85,44.81,44.83,41300.0,36.6415,36.6497,36.617,36.6333,41300.0
2008-03-07 13:20:00,44.83,44.85,44.82,44.83,16200.0,36.6333,36.6497,36.6252,36.6333,16200.0
2008-03-07 13:25:00,44.84,44.85,44.82,44.83,17200.0,36.6415,36.6497,36.6252,36.6333,17200.0
2008-03-07 13:30:00,44.84,44.86,44.8,44.81,26400.0,36.6415,36.6579,36.6088,36.617,26400.0
2008-03-07 13:35:00,44.8,44.85,44.76,44.84,28500.0,36.6088,36.6497,36.5761,36.6415,28500.0
2008-03-07 13:40:00,44.83,44.84,44.7,44.79,40200.0,36.6333,36.6415,36.5271,36.6007,40200.0
2008-03-07 13:45:00,44.78,44.85,44.76,44.84,36600.0,36.5925,36.6497,36.5761,36.6415,36600.0
2008-03-07 13:50:00,44.83,44.84,44.62,44.68,66800.0,36.6333,36.6415,36.4617,36.5108,66800.0
2008-03-07 13:55:00,44.68,44.68,44.58,44.59,28500.0,36.5108,36.5108,36.4291,36.4372,28500.0
2008-03-07 14:00:00,44.6,44.63,44.52,44.59,48800.0,36.4454,36.4699,36.38,36.4372,48800.0
2008-03-07 14:05:00,44.58,44.65,44.54,44.64,48700.0,36.4291,36.4863,36.3964,36.4781,48700.0
2008-03-07 14:10:00,44.64,44.67,44.57,44.62,49000.0,36.4781,36.5026,36.4209,36.4617,49000.0
2008-03-07 14:15:00,44.62,44.68,44.6,44.64,31000.0,36.4617,36.5108,36.4454,36.4781,31000.0
2008-03-07 14:20:00,44.63,44.67,44.53,44.67,35000.0,36.4699,36.5026,36.3882,36.5026,35000.0
2008-03-07 14:25:00,44.65,44.76,44.61,44.73,22000.0,36.4863,36.5761,36.4536,36.5516,22000.0
2008-03-07 14:30:00,44.73,44.73,44.64,44.66,12900.0,36.5516,36.5516,36.4781,36.4944,12900.0
2008-03-07 14:35:00,44.66,44.73,44.61,44.62,30900.0,36.4944,36.5516,36.4536,36.4617,30900.0
2008-03-07 14:40:00,44.62,44.72,44.61,44.7,15100.0,36.4617,36.5435,36.4536,36.5271,15100.0
2008-03-07 14:45:00,44.72,44.81,44.7,44.8,10500.0,36.5435,36.617,36.5271,36.6088,10500.0
2008-03-07 14:50:00,44.81,44.81,44.79,44.81,21000.0,36.617,36.617,36.6007,36.617,21000.0
2008-03-07 14:55:00,44.81,45.03,44.78,45.03,40400.0,36.617,36.7968,36.5925,36.7968,40400.0
2008-03-07 15:00:00,45.03,45.04,44.84,44.87,58900.0,36.7968,36.8049,36.6415,36.666,58900.0
2008-03-07 15:05:00,44.86,45.04,44.86,45.02,42400.0,36.6579,36.8049,36.6579,36.7886,42400.0
2008-03-07 15:10:00,45.02,45.16,44.96,45.1,63400.0,36.7886,36.903,36.7396,36.854,63400.0
2008-03-07 15:15:00,45.1,45.31,45.05,45.29,50800.0,36.854,37.0256,36.8131,37.0092,50800.0
2008-03-07 15:20:00,45.28,45.44,45.22,45.37,69900.0,37.0011,37.1318,36.952,37.0746,69900.0
2008-03-07 15:25:00,45.37,45.39,45.19,45.22,66000.0,37.0746,37.091,36.9275,36.952,66000.0
2008-03-07 15:30:00,45.21,45.25,45.08,45.08,75300.0,36.9439,36.9765,36.8376,36.8376,75300.0
2008-03-07 15:35:00,45.07,45.22,45.01,45.15,62700.0,36.8295,36.952,36.7804,36.8948,62700.0
2008-03-07 15:40:00,45.13,45.22,45.07,45.12,76500.0,36.8785,36.952,36.8295,36.8703,76500.0
2008-03-07 15:45:00,45.13,45.2,44.97,45.01,56500.0,36.8785,36.9357,36.7477,36.7804,56500.0
2008-03-07 15:50:00,45.02,45.03,44.92,44.97,78600.0,36.7886,36.7968,36.7069,36.7477,78600.0
2008-03-07 15:55:00,44.97,44.99,44.87,44.89,48600.0,36.7477,36.7641,36.666,36.6824,48600.0
2008-03-10 09:30:00,44.95,44.95,44.15,44.72,27500.0,36.7314,36.7314,36.0777,36.5435,27500.0
2008-03-10 09:35:00,44.73,44.74,44.46,44.49,30400.0,36.5516,36.5598,36.331,36.3555,30400.0
2008-03-10 09:40:00,44.49,44.52,44.17,44.29,37300.0,36.3555,36.38,36.094,36.1921,37300.0
2008-03-10 09:45:00,44.29,44.42,44.05,44.05,52600.0,36.1921,36.2983,35.996,35.996,52600.0
2008-03-10 09:50:00,44.07,44.18,44.03,44.06,30700.0,36.0123,36.1022,35.9796,36.0041,30700.0
2008-03-10 09:55:00,44.08,44.18,44.03,44.15,15400.0,36.0205,36.1022,35.9796,36.0777,15400.0
2008-03-10 10:00:00,44.15,44.25,44.11,44.14,20700.0,36.0777,36.1594,36.045,36.0695,20700.0
2008-03-10 10:05:00,44.16,44.22,43.89,43.94,45900.0,36.0858,36.1349,35.8652,35.9061,45900.0
2008-03-10 10:10:00,43.94,43.97,43.7,43.77,60400.0,35.9061,35.9306,35.7099,35.7672,60400.0
2008-03-10 10:15:00,43.79,43.87,43.66,43.73,48600.0,35.7835,35.8489,35.6773,35.7345,48600.0
2008-03-10 10:20:00,43.74,43.93,43.67,43.92,17300.0,35.7426,35.8979,35.6854,35.8897,17300.0
2008-03-10 10:25:00,43.93,44.0,43.89,43.94,14100.0,35.8979,35.9551,35.8652,35.9061,14100.0
2008-03-10 10:30:00,43.96,44.13,43.87,44.07,22600.0,35.9224,36.0613,35.8489,36.0123,22600.0
2008-03-10 10:35:00,44.09,44.23,44.07,44.21,27200.0,36.0286,36.143,36.0123,36.1267,27200.0
2008-03-10 10:40:00,44.21,44.24,44.15,44.23,25200.0,36.1267,36.1512,36.0777,36.143,25200.0
2008-03-10 10:45:00,44.24,44.42,44.23,44.27,25900.0,36.1512,36.2983,36.143,36.1757,25900.0
2008-03-10 10:50:00,44.27,44.33,44.23,44.3,15000.0,36.1757,36.2248,36.143,36.2002,15000.0
2008-03-10 10:55:00,44.31,44.33,44.15,44.15,16300.0,36.2084,36.2248,36.0777,36.0777,16300.0
2008-03-10 11:00:00,44.15,44.32,44.13,44.23,17400.0,36.0777,36.2166,36.0613,36.143,17400.0
2008-03-10 11:05:00,44.22,44.26,44.05,44.05,15800.0,36.1349,36.1676,35.996,35.996,15800.0
2008-03-10 11:10:00,44.06,44.12,44.0,44.03,15700.0,36.0041,36.0532,35.9551,35.9796,15700.0
2008-03-10 11:15:00,44.01,44.03,43.89,43.94,38000.0,35.9633,35.9796,35.8652,35.9061,38000.0
2008-03-10 11:20:00,43.94,43.97,43.85,43.91,22300.0,35.9061,35.9306,35.8325,35.8816,22300.0
2008-03-10 11:25:00,43.89,43.96,43.89,43.9,14500.0,35.8652,35.9224,35.8652,35.8734,14500.0
2008-03-10 11:30:00,43.89,43.9,43.79,43.83,14500.0,35.8652,35.8734,35.7835,35.8162,14500.0
2008-03-10 11:35:00,43.83,43.84,43.73,43.73,29600.0,35.8162,35.8244,35.7345,35.7345,29600.0
2008-03-10 11:40:00,43.75,43.75,43.65,43.65,18200.0,35.7508,35.7508,35.6691,35.6691,18200.0
2008-03-10 11:45:00,43.66,43.67,43.57,43.63,39000.0,35.6773,35.6854,35.6037,35.6527,39000.0
2008-03-10 11:50:00,43.63,43.66,43.58,43.61,27900.0,35.6527,35.6773,35.6119,35.6364,27900.0
2008-03-10 11:55:00,43.62,43.72,43.61,43.7,13000.0,35.6446,35.7263,35.6364,35.7099,13000.0
2008-03-10 12:00:00,43.7,43.75,43.59,43.62,33600.0,35.7099,35.7508,35.6201,35.6446,33600.0
2008-03-10 12:05:00,43.62,43.73,43.58,43.73,27100.0,35.6446,35.7345,35.6119,35.7345,27100.0
2008-03-10 12:10:00,43.74,43.82,43.74,43.74,26800.0,35.7426,35.808,35.7426,35.7426,26800.0
2008-03-10 12:15:00,43.78,43.8,43.64,43.77,37800.0,35.7753,35.7917,35.6609,35.7672,37800.0
2008-03-10 12:20:00,43.77,43.93,43.76,43.88,23500.0,35.7672,35.8979,35.759,35.857,23500.0
2008-03-10 12:25:00,43.89,43.89,43.74,43.82,22800.0,35.8652,35.8652,35.7426,35.808,22800.0
2008-03-10 12:30:00,43.8,43.82,43.7,43.82,35900.0,35.7917,35.808,35.7099,35.808,35900.0
2008-03-10 12:35:00,43.83,43.91,43.8,43.89,13600.0,35.8162,35.8816,35.7917,35.8652,13600.0
2008-03-10 12:40:00,43.89,43.92,43.84,43.84,10400.0,35.8652,35.8897,35.8244,35.8244,10400.0
2008-03-10 12:45:00,43.84,43.84,43.74,43.74,9300.0,35.8244,35.8244,35.7426,35.7426,9300.0
2008-03-10 12:50:00,43.75,43.91,43.75,43.91,15200.0,35.7508,35.8816,35.7508,35.8816,15200.0
2008-03-10 12:55:00,43.93,43.99,43.87,43.9,18200.0,35.8979,35.9469,35.8489,35.8734,18200.0
2008-03-10 13:00:00,43.89,43.96,43.88,43.95,9200.0,35.8652,35.9224,35.857,35.9142,9200.0
2008-03-10 13:05:00,43.94,43.94,43.8,43.81,15600.0,35.9061,35.9061,35.7917,35.7998,15600.0
2008-03-10 13:10:00,43.8,43.81,43.76,43.78,7700.0,35.7917,35.7998,35.759,35.7753,7700.0
2008-03-10 13:15:00,43.77,43.86,43.77,43.79,10300.0,35.7672,35.8407,35.7672,35.7835,10300.0
2008-03-10 13:20:00,43.78,43.78,43.68,43.68,11700.0,35.7753,35.7753,35.6936,35.6936,11700.0
2008-03-10 13:25:00,43.68,43.69,43.59,43.59,17100.0,35.6936,35.7018,35.6201,35.6201,17100.0
2008-03-10 13:30:00,43.59,43.64,43.51,43.57,25000.0,35.6201,35.6609,35.5547,35.6037,25000.0
2008-03-10 13:35:00,43.57,43.6,43.49,43.51,23900.0,35.6037,35.6282,35.5383,35.5547,23900.0
2008-03-10 13:40:00,43.49,43.51,43.46,43.48,37000.0,35.5383,35.5547,35.5138,35.5302,37000.0
2008-03-10 13:45:00,43.48,43.48,43.37,43.4,27900.0,35.5302,35.5302,35.4403,35.4648,27900.0
2008-03-10 13:50:00,43.39,43.46,43.39,43.45,30800.0,35.4566,35.5138,35.4566,35.5057,30800.0
2008-03-10 13:55:00,43.45,43.45,43.33,43.33,20500.0,35.5057,35.5057,35.4076,35.4076,20500.0
2008-03-10 14:00:00,43.34,43.38,43.3,43.37,32100.0,35.4158,35.4485,35.3831,35.4403,32100.0
2008-03-10 14:05:00,43.36,43.45,43.33,43.38,57400.0,35.4321,35.5057,35.4076,35.4485,57400.0
2008-03-10 14:10:00,43.37,43.55,43.37,43.55,43000.0,35.4403,35.5874,35.4403,35.5874,43000.0
2008-03-10 14:15:00,43.56,43.6,43.51,43.6,42700.0,35.5955,35.6282,35.5547,35.6282,42700.0
2008-03-10 14:20:00,43.58,43.59,43.47,43.51,48100.0,35.6119,35.6201,35.522,35.5547,48100.0
2008-03-10 14:25:00,43.5,43.59,43.45,43.55,39300.0,35.5465,35.6201,35.5057,35.5874,39300.0
2008-03-10 14:30:00,43.54,43.68,43.54,43.68,41200.0,35.5792,35.6936,35.5792,35.6936,41200.0
2008-03-10 14:35:00,43.68,43.78,43.65,43.72,29100.0,35.6936,35.7753,35.6691,35.7263,29100.0
2008-03-10 14:40:00,43.74,43.74,43.63,43.64,11500.0,35.7426,35.7426,35.6527,35.6609,11500.0
2008-03-10 14:45:00,43.64,43.65,43.6,43.62,16300.0,35.6609,35.6691,35.6282,35.6446,16300.0
2008-03-10 14:50:00,43.61,43.66,43.58,43.61,13600.0,35.6364,35.6773,35.6119,35.6364,13600.0
2008-03-10 14:55:00,43.63,43.64,43.51,43.52,20000.0,35.6527,35.6609,35.5547,35.5629,20000.0
2008-03-10 15:00:00,43.52,43.52,43.43,43.47,29900.0,35.5629,35.5629,35.4893,35.522,29900.0
2008-03-10 15:05:00,43.48,43.53,43.43,43.48,21000.0,35.5302,35.571,35.4893,35.5302,21000.0
2008-03-10 15:10:00,43.48,43.5,43.31,43.44,24400.0,35.5302,35.5465,35.3913,35.4975,24400.0
2008-03-10 15:15:00,43.44,43.48,43.4,43.46,21200.0,35.4975,35.5302,35.4648,35.5138,21200.0
2008-03-10 15:20:00,43.48,43.54,43.38,43.45,30700.0,35.5302,35.5792,35.4485,35.5057,30700.0
2008-03-10 15:25:00,43.44,43.52,43.4,43.44,34000.0,35.4975,35.5629,35.4648,35.4975,34000.0
2008-03-10 15:30:00,43.45,43.48,43.37,43.46,51100.0,35.5057,35.5302,35.4403,35.5138,51100.0
2008-03-10 15:35:00,43.46,43.46,43.34,43.35,31300.0,35.5138,35.5138,35.4158,35.4239,31300.0
2008-03-10 15:40:00,43.35,43.35,43.23,43.32,47800.0,35.4239,35.4239,35.3259,35.3994,47800.0
2008-03-10 15:45:00,43.32,43.32,43.2,43.26,36300.0,35.3994,35.3994,35.3014,35.3504,36300.0
2008-03-10 15:50:00,43.26,43.28,43.22,43.27,54600.0,35.3504,35.3667,35.3177,35.3586,54600.0
2008-03-10 15:55:00,43.27,43.33,43.26,43.3,64300.0,35.3586,35.4076,35.3504,35.3831,64300.0
2008-03-11 09:30:00,44.6,45.04,44.4,44.81,3900.0,36.4454,36.8049,36.282,36.617,3900.0
2008-03-11 09:35:00,44.46,44.46,43.94,43.98,36000.0,36.331,36.331,35.9061,35.9388,36000.0
2008-03-11 09:40:00,43.95,44.18,43.95,44.15,17700.0,35.9142,36.1022,35.9142,36.0777,17700.0
2008-03-11 09:45:00,44.15,44.19,44.04,44.1,23700.0,36.0777,36.1104,35.9878,36.0368,23700.0
2008-03-11 09:50:00,44.15,44.17,43.97,43.99,10000.0,36.0777,36.094,35.9306,35.9469,10000.0
2008-03-11 09:55:00,43.97,44.07,43.94,44.03,13100.0,35.9306,36.0123,35.9061,35.9796,13100.0
2008-03-11 10:00:00,43.98,44.1,43.98,44.04,8700.0,35.9388,36.0368,35.9388,35.9878,8700.0
2008-03-11 10:05:00,44.05,44.22,44.05,44.22,13800.0,35.996,36.1349,35.996,36.1349,13800.0
2008-03-11 10:10:00,44.2,44.26,44.13,44.22,19300.0,36.1185,36.1676,36.0613,36.1349,19300.0
2008-03-11 10:15:00,44.23,44.24,44.17,44.22,12100.0,36.143,36.1512,36.094,36.1349,12100.0
2008-03-11 10:20:00,44.23,44.28,44.22,44.27,29400.0,36.143,36.1839,36.1349,36.1757,29400.0
2008-03-11 10:25:00,44.27,44.38,44.26,44.38,27500.0,36.1757,36.2656,36.1676,36.2656,27500.0
2008-03-11 10:30:00,44.38,44.47,44.36,44.44,17200.0,36.2656,36.3392,36.2493,36.3146,17200.0
2008-03-11 10:35:00,44.43,44.45,44.34,44.44,11700.0,36.3065,36.3228,36.2329,36.3146,11700.0
2008-03-11 10:40:00,44.44,44.49,44.36,44.38,16700.0,36.3146,36.3555,36.2493,36.2656,16700.0
2008-03-11 10:45:00,44.38,44.43,44.32,44.38,12300.0,36.2656,36.3065,36.2166,36.2656,12300.0
2008-03-11 10:50:00,44.37,44.39,44.31,44.38,14600.0,36.2574,36.2738,36.2084,36.2656,14600.0
2008-03-11 10:55:00,44.38,44.49,44.36,44.46,5900.0,36.2656,36.3555,36.2493,36.331,5900.0
2008-03-11 11:00:00,44.46,44.56,44.46,44.56,16000.0,36.331,36.4127,36.331,36.4127,16000.0
2008-03-11 11:05:00,44.56,44.56,44.39,44.39,18400.0,36.4127,36.4127,36.2738,36.2738,18400.0
2008-03-11 11:10:00,44.39,44.43,44.3,44.3,10200.0,36.2738,36.3065,36.2002,36.2002,10200.0
2008-03-11 11:15:00,44.3,44.34,44.24,44.34,10200.0,36.2002,36.2329,36.1512,36.2329,10200.0
2008-03-11 11:20:00,44.34,44.37,44.31,44.37,13700.0,36.2329,36.2574,36.2084,36.2574,13700.0
2008-03-11 11:25:00,44.35,44.46,44.35,44.45,15300.0,36.2411,36.331,36.2411,36.3228,15300.0
2008-03-11 11:30:00,44.44,44.53,44.4,44.48,9400.0,36.3146,36.3882,36.282,36.3473,9400.0
2008-03-11 11:35:00,44.47,44.47,44.31,44.32,7400.0,36.3392,36.3392,36.2084,36.2166,7400.0
2008-03-11 11:40:00,44.33,44.37,44.3,44.34,7600.0,36.2248,36.2574,36.2002,36.2329,7600.0
2008-03-11 11:45:00,44.33,44.44,44.3,44.36,17100.0,36.2248,36.3146,36.2002,36.2493,17100.0
2008-03-11 11:50:00,44.44,44.44,44.19,44.24,17600.0,36.3146,36.3146,36.1104,36.1512,17600.0
2008-03-11 11:55:00,44.22,44.23,44.11,44.18,14700.0,36.1349,36.143,36.045,36.1022,14700.0
2008-03-11 12:00:00,44.17,44.3,44.17,44.3,12200.0,36.094,36.2002,36.094,36.2002,12200.0
2008-03-11 12:05:00,44.29,44.4,44.25,44.37,21400.0,36.1921,36.282,36.1594,36.2574,21400.0
2008-03-11 12:10:00,44.36,44.51,44.36,44.48,30800.0,36.2493,36.3719,36.2493,36.3473,30800.0
2008-03-11 12:15:00,44.49,44.49,44.4,44.4,10100.0,36.3555,36.3555,36.282,36.282,10100.0
2008-03-11 12:20:00,44.41,44.49,44.39,44.41,16700.0,36.2901,36.3555,36.2738,36.2901,16700.0
2008-03-11 12:25:00,44.41,44.41,44.33,44.39,10400.0,36.2901,36.2901,36.2248,36.2738,10400.0
2008-03-11 12:30:00,44.4,44.44,44.3,44.34,16500.0,36.282,36.3146,36.2002,36.2329,16500.0
2008-03-11 12:35:00,44.33,44.38,44.31,44.33,5200.0,36.2248,36.2656,36.2084,36.2248,5200.0
2008-03-11 12:40:00,44.31,44.36,44.28,44.33,7800.0,36.2084,36.2493,36.1839,36.2248,7800.0
2008-03-11 12:45:00,44.33,44.33,44.19,44.19,18600.0,36.2248,36.2248,36.1104,36.1104,18600.0
2008-03-11 12:50:00,44.2,44.23,44.14,44.16,14500.0,36.1185,36.143,36.0695,36.0858,14500.0
2008-03-11 12:55:00,44.16,44.35,44.16,44.28,47300.0,36.0858,36.2411,36.0858,36.1839,47300.0
2008-03-11 13:00:00,44.27,44.28,44.19,44.24,21300.0,36.1757,36.1839,36.1104,36.1512,21300.0
2008-03-11 13:05:00,44.24,44.27,44.19,44.22,11400.0,36.1512,36.1757,36.1104,36.1349,11400.0
2008-03-11 13:10:00,44.24,44.34,44.23,44.25,29900.0,36.1512,36.2329,36.143,36.1594,29900.0
2008-03-11 13:15:00,44.25,44.39,44.23,44.36,18600.0,36.1594,36.2738,36.143,36.2493,18600.0
2008-03-11 13:20:00,44.35,44.38,44.27,44.37,29000.0,36.2411,36.2656,36.1757,36.2574,29000.0
2008-03-11 13:25:00,44.37,44.56,44.37,44.51,31700.0,36.2574,36.4127,36.2574,36.3719,31700.0
2008-03-11 13:30:00,44.5,44.55,44.47,44.49,14600.0,36.3637,36.4045,36.3392,36.3555,14600.0
2008-03-11 13:35:00,44.48,44.49,44.44,44.45,6800.0,36.3473,36.3555,36.3146,36.3228,6800.0
2008-03-11 13:40:00,44.45,44.49,44.4,44.45,13800.0,36.3228,36.3555,36.282,36.3228,13800.0
2008-03-11 13:45:00,44.44,44.47,44.38,44.39,14800.0,36.3146,36.3392,36.2656,36.2738,14800.0
2008-03-11 13:50:00,44.4,44.51,44.38,44.5,30100.0,36.282,36.3719,36.2656,36.3637,30100.0
2008-03-11 13:55:00,44.5,44.59,44.44,44.54,29700.0,36.3637,36.4372,36.3146,36.3964,29700.0
2008-03-11 14:00:00,44.54,44.57,44.46,44.53,28200.0,36.3964,36.4209,36.331,36.3882,28200.0
2008-03-11 14:05:00,44.51,44.59,44.47,44.54,18600.0,36.3719,36.4372,36.3392,36.3964,18600.0
2008-03-11 14:10:00,44.5,44.54,44.47,44.5,15700.0,36.3637,36.3964,36.3392,36.3637,15700.0
2008-03-11 14:15:00,44.49,44.61,44.48,44.54,15000.0,36.3555,36.4536,36.3473,36.3964,15000.0
2008-03-11 14:20:00,44.55,44.56,44.45,44.47,11900.0,36.4045,36.4127,36.3228,36.3392,11900.0
2008-03-11 14:25:00,44.46,44.49,44.45,44.45,5600.0,36.331,36.3555,36.3228,36.3228,5600.0
2008-03-11 14:30:00,44.46,44.54,44.44,44.51,12100.0,36.331,36.3964,36.3146,36.3719,12100.0
2008-03-11 14:35:00,44.52,44.7,44.52,44.67,25000.0,36.38,36.5271,36.38,36.5026,25000.0
2008-03-11 14:40:00,44.67,44.77,44.63,44.72,40900.0,36.5026,36.5843,36.4699,36.5435,40900.0
2008-03-11 14:45:00,44.72,44.87,44.72,44.87,35900.0,36.5435,36.666,36.5435,36.666,35900.0
2008-03-11 14:50:00,44.87,45.05,44.82,45.03,61100.0,36.666,36.8131,36.6252,36.7968,61100.0
2008-03-11 14:55:00,45.02,45.06,44.99,45.01,46200.0,36.7886,36.8213,36.7641,36.7804,46200.0
2008-03-11 15:00:00,45.01,45.07,44.35,44.94,41200.0,36.7804,36.8295,36.2411,36.7232,41200.0
2008-03-11 15:05:00,44.95,45.07,44.95,45.07,64800.0,36.7314,36.8295,36.7314,36.8295,64800.0
2008-03-11 15:10:00,45.07,45.11,45.02,45.09,31800.0,36.8295,36.8621,36.7886,36.8458,31800.0
2008-03-11 15:15:00,45.07,45.2,45.06,45.18,31700.0,36.8295,36.9357,36.8213,36.9193,31700.0
2008-03-11 15:20:00,45.18,45.25,45.13,45.23,40200.0,36.9193,36.9765,36.8785,36.9602,40200.0
2008-03-11 15:25:00,45.24,45.3,45.21,45.3,26600.0,36.9684,37.0174,36.9439,37.0174,26600.0
2008-03-11 15:30:00,45.27,45.28,45.13,45.19,44800.0,36.9929,37.0011,36.8785,36.9275,44800.0
2008-03-11 15:35:00,45.19,45.34,45.16,45.32,73400.0,36.9275,37.0501,36.903,37.0338,73400.0
2008-03-11 15:40:00,45.31,45.4,45.29,45.36,73500.0,37.0256,37.0991,37.0092,37.0664,73500.0
2008-03-11 15:45:00,45.37,45.38,45.32,45.37,30800.0,37.0746,37.0828,37.0338,37.0746,30800.0
2008-03-11 15:50:00,45.38,45.39,45.27,45.29,66500.0,37.0828,37.091,36.9929,37.0092,66500.0
2008-03-11 15:55:00,45.3,45.43,45.29,45.41,61600.0,37.0174,37.1236,37.0092,37.1073,61600.0
2008-03-12 09:30:00,45.8,45.9,45.35,45.83,26500.0,37.426,37.5077,37.0583,37.4505,26500.0
2008-03-12 09:35:00,45.8,45.88,45.66,45.66,6500.0,37.426,37.4914,37.3116,37.3116,6500.0
2008-03-12 09:40:00,45.61,45.67,45.48,45.5,14300.0,37.2707,37.3198,37.1645,37.1808,14300.0
2008-03-12 09:45:00,45.49,45.49,45.29,45.39,72600.0,37.1727,37.1727,37.0092,37.091,72600.0
2008-03-12 09:50:00,45.44,45.44,45.25,45.28,11500.0,37.1318,37.1318,36.9765,37.0011,11500.0
2008-03-12 09:55:00,45.27,45.35,45.27,45.29,8200.0,36.9929,37.0583,36.9929,37.0092,8200.0
2008-03-12 10:00:00,45.29,45.35,45.22,45.23,12400.0,37.0092,37.0583,36.952,36.9602,12400.0
2008-03-12 10:05:00,45.25,45.29,45.19,45.26,5900.0,36.9765,37.0092,36.9275,36.9847,5900.0
2008-03-12 10:10:00,45.29,45.37,45.21,45.28,11500.0,37.0092,37.0746,36.9439,37.0011,11500.0
2008-03-12 10:15:00,45.31,45.32,45.27,45.29,13900.0,37.0256,37.0338,36.9929,37.0092,13900.0
2008-03-12 10:20:00,45.31,45.32,45.19,45.2,15300.0,37.0256,37.0338,36.9275,36.9357,15300.0
2008-03-12 10:25:00,45.19,45.2,45.14,45.16,11500.0,36.9275,36.9357,36.8867,36.903,11500.0
2008-03-12 10:30:00,45.16,45.18,45.06,45.18,20100.0,36.903,36.9193,36.8213,36.9193,20100.0
2008-03-12 10:35:00,45.21,45.22,45.12,45.21,35900.0,36.9439,36.952,36.8703,36.9439,35900.0
2008-03-12 10:40:00,45.2,45.2,45.13,45.14,19900.0,36.9357,36.9357,36.8785,36.8867,19900.0
2008-03-12 10:45:00,45.15,45.15,45.05,45.1,39200.0,36.8948,36.8948,36.8131,36.854,39200.0
2008-03-12 10:50:00,45.1,45.27,45.1,45.21,23100.0,36.854,36.9929,36.854,36.9439,23100.0
2008-03-12 10:55:00,45.2,45.37,45.15,45.3,40600.0,36.9357,37.0746,36.8948,37.0174,40600.0
2008-03-12 11:00:00,45.3,45.42,45.29,45.41,13800.0,37.0174,37.1155,37.0092,37.1073,13800.0
2008-03-12 11:05:00,45.42,45.52,45.39,45.45,12700.0,37.1155,37.1972,37.091,37.14,12700.0
2008-03-12 11:10:00,45.46,45.51,45.43,45.47,10500.0,37.1482,37.189,37.1236,37.1563,10500.0
2008-03-12 11:15:00,45.48,45.59,45.47,45.59,12200.0,37.1645,37.2544,37.1563,37.2544,12200.0
2008-03-12 11:20:00,45.56,45.58,45.51,45.58,8200.0,37.2299,37.2462,37.189,37.2462,8200.0
2008-03-12 11:25:00,45.58,45.58,45.47,45.47,10200.0,37.2462,37.2462,37.1563,37.1563,10200.0
2008-03-12 11:30:00,45.47,45.5,45.43,45.45,9500.0,37.1563,37.1808,37.1236,37.14,9500.0
2008-03-12 11:35:00,45.47,45.49,45.43,45.44,4100.0,37.1563,37.1727,37.1236,37.1318,4100.0
2008-03-12 11:40:00,45.43,45.45,45.33,45.33,8500.0,37.1236,37.14,37.0419,37.0419,8500.0
2008-03-12 11:45:00,45.32,45.34,45.23,45.23,9800.0,37.0338,37.0501,36.9602,36.9602,9800.0
2008-03-12 11:50:00,45.24,45.25,45.17,45.18,12700.0,36.9684,36.9765,36.9112,36.9193,12700.0
2008-03-12 11:55:00,45.18,45.21,45.14,45.17,11800.0,36.9193,36.9439,36.8867,36.9112,11800.0
2008-03-12 12:00:00,45.18,45.2,45.13,45.16,14000.0,36.9193,36.9357,36.8785,36.903,14000.0
2008-03-12 12:05:00,45.17,45.17,45.09,45.13,10900.0,36.9112,36.9112,36.8458,36.8785,10900.0
2008-03-12 12:10:00,45.13,45.22,45.13,45.14,15200.0,36.8785,36.952,36.8785,36.8867,15200.0
2008-03-12 12:15:00,45.15,45.16,45.06,45.08,17200.0,36.8948,36.903,36.8213,36.8376,17200.0
2008-03-12 12:20:00,45.07,45.17,45.07,45.14,8200.0,36.8295,36.9112,36.8295,36.8867,8200.0
2008-03-12 12:25:00,45.14,45.21,45.12,45.16,15100.0,36.8867,36.9439,36.8703,36.903,15100.0
2008-03-12 12:30:00,45.17,45.26,45.12,45.26,23400.0,36.9112,36.9847,36.8703,36.9847,23400.0
2008-03-12 12:35:00,45.26,45.3,45.24,45.26,16400.0,36.9847,37.0174,36.9684,36.9847,16400.0
2008-03-12 12:40:00,45.24,45.29,45.19,45.2,8200.0,36.9684,37.0092,36.9275,36.9357,8200.0
2008-03-12 12:45:00,45.2,45.2,45.06,45.12,34900.0,36.9357,36.9357,36.8213,36.8703,34900.0
2008-03-12 12:50:00,45.13,45.15,45.07,45.14,15100.0,36.8785,36.8948,36.8295,36.8867,15100.0
2008-03-12 12:55:00,45.13,45.17,45.13,45.15,5500.0,36.8785,36.9112,36.8785,36.8948,5500.0
2008-03-12 13:00:00,45.16,45.2,45.14,45.19,9000.0,36.903,36.9357,36.8867,36.9275,9000.0
2008-03-12 13:05:00,45.19,45.2,45.18,45.19,6300.0,36.9275,36.9357,36.9193,36.9275,6300.0
2008-03-12 13:10:00,45.18,45.18,45.11,45.11,4800.0,36.9193,36.9193,36.8621,36.8621,4800.0
2008-03-12 13:15:00,45.11,45.12,45.07,45.08,4700.0,36.8621,36.8703,36.8295,36.8376,4700.0
2008-03-12 13:20:00,45.07,45.21,45.07,45.2,15000.0,36.8295,36.9439,36.8295,36.9357,15000.0
2008-03-12 13:25:00,45.19,45.19,45.08,45.16,12100.0,36.9275,36.9275,36.8376,36.903,12100.0
2008-03-12 13:30:00,45.15,45.15,45.05,45.08,16300.0,36.8948,36.8948,36.8131,36.8376,16300.0
2008-03-12 13:35:00,45.08,45.08,44.95,44.96,15900.0,36.8376,36.8376,36.7314,36.7396,15900.0
2008-03-12 13:40:00,44.98,45.06,44.88,44.89,23800.0,36.7559,36.8213,36.6742,36.6824,23800.0
2008-03-12 13:45:00,44.89,44.98,44.87,44.95,22200.0,36.6824,36.7559,36.666,36.7314,22200.0
2008-03-12 13:50:00,44.96,45.01,44.94,45.01,12400.0,36.7396,36.7804,36.7232,36.7804,12400.0
2008-03-12 13:55:00,45.01,45.04,44.94,44.96,7500.0,36.7804,36.8049,36.7232,36.7396,7500.0
2008-03-12 14:00:00,44.93,45.15,44.93,45.09,28000.0,36.7151,36.8948,36.7151,36.8458,28000.0
2008-03-12 14:05:00,45.08,45.08,44.96,45.06,20200.0,36.8376,36.8376,36.7396,36.8213,20200.0
2008-03-12 14:10:00,45.06,45.06,44.94,44.96,11000.0,36.8213,36.8213,36.7232,36.7396,11000.0
2008-03-12 14:15:00,44.96,45.03,44.94,45.02,22400.0,36.7396,36.7968,36.7232,36.7886,22400.0
2008-03-12 14:20:00,45.02,45.04,44.93,44.93,14400.0,36.7886,36.8049,36.7151,36.7151,14400.0
2008-03-12 14:25:00,44.93,44.98,44.91,44.97,16600.0,36.7151,36.7559,36.6987,36.7477,16600.0
2008-03-12 14:30:00,44.98,45.11,44.94,45.09,19700.0,36.7559,36.8621,36.7232,36.8458,19700.0
2008-03-12 14:35:00,45.09,45.14,45.0,45.01,14000.0,36.8458,36.8867,36.7723,36.7804,14000.0
2008-03-12 14:40:00,45.02,45.18,45.02,45.13,13700.0,36.7886,36.9193,36.7886,36.8785,13700.0
2008-03-12 14:45:00,45.13,45.14,45.08,45.14,9000.0,36.8785,36.8867,36.8376,36.8867,9000.0
2008-03-12 14:50:00,45.14,45.14,45.04,45.04,8900.0,36.8867,36.8867,36.8049,36.8049,8900.0
2008-03-12 14:55:00,45.03,45.05,44.99,44.99,9800.0,36.7968,36.8131,36.7641,36.7641,9800.0
2008-03-12 15:00:00,44.99,45.0,44.87,44.95,15200.0,36.7641,36.7723,36.666,36.7314,15200.0
2008-03-12 15:05:00,44.96,44.99,44.9,44.92,16700.0,36.7396,36.7641,36.6905,36.7069,16700.0
2008-03-12 15:10:00,44.91,44.91,44.83,44.9,22000.0,36.6987,36.6987,36.6333,36.6905,22000.0
2008-03-12 15:15:00,44.91,44.98,44.87,44.91,25800.0,36.6987,36.7559,36.666,36.6987,25800.0
2008-03-12 15:20:00,44.93,44.97,44.85,44.9,19500.0,36.7151,36.7477,36.6497,36.6905,19500.0
2008-03-12 15:25:00,44.88,44.97,44.83,44.87,36500.0,36.6742,36.7477,36.6333,36.666,36500.0
2008-03-12 15:30:00,44.87,44.87,44.74,44.75,49200.0,36.666,36.666,36.5598,36.568,49200.0
2008-03-12 15:35:00,44.75,44.76,44.65,44.65,51600.0,36.568,36.5761,36.4863,36.4863,51600.0
2008-03-12 15:40:00,44.66,44.7,44.58,44.59,60100.0,36.4944,36.5271,36.4291,36.4372,60100.0
2008-03-12 15:45:00,44.6,44.6,44.52,44.54,69500.0,36.4454,36.4454,36.38,36.3964,69500.0
2008-03-12 15:50:00,44.54,44.66,44.53,44.54,64000.0,36.3964,36.4944,36.3882,36.3964,64000.0
2008-03-12 15:55:00,44.54,44.55,44.46,44.54,86500.0,36.3964,36.4045,36.331,36.3964,86500.0
2008-03-13 09:30:00,44.04,44.09,43.75,43.83,27600.0,35.9878,36.0286,35.7508,35.8162,27600.0
2008-03-13 09:35:00,43.85,44.11,43.56,43.57,27400.0,35.8325,36.045,35.5955,35.6037,27400.0
2008-03-13 09:40:00,43.59,43.72,43.45,43.52,35400.0,35.6201,35.7263,35.5057,35.5629,35400.0
2008-03-13 09:45:00,43.51,43.51,43.31,43.35,25200.0,35.5547,35.5547,35.3913,35.4239,25200.0
2008-03-13 09:50:00,43.34,43.48,43.29,43.35,76900.0,35.4158,35.5302,35.3749,35.4239,76900.0
2008-03-13 09:55:00,43.35,43.5,43.29,43.5,28300.0,35.4239,35.5465,35.3749,35.5465,28300.0
2008-03-13 10:00:00,43.51,43.66,43.43,43.6,22500.0,35.5547,35.6773,35.4893,35.6282,22500.0
2008-03-13 10:05:00,43.6,43.69,43.54,43.6,46300.0,35.6282,35.7018,35.5792,35.6282,46300.0
2008-03-13 10:10:00,43.57,43.78,43.57,43.71,48500.0,35.6037,35.7753,35.6037,35.7181,48500.0
2008-03-13 10:15:00,43.69,43.71,43.53,43.56,18800.0,35.7018,35.7181,35.571,35.5955,18800.0
2008-03-13 10:20:00,43.57,43.61,43.5,43.58,37500.0,35.6037,35.6364,35.5465,35.6119,37500.0
2008-03-13 10:25:00,43.59,43.6,43.45,43.48,15900.0,35.6201,35.6282,35.5057,35.5302,15900.0
2008-03-13 10:30:00,43.48,43.51,43.4,43.43,18500.0,35.5302,35.5547,35.4648,35.4893,18500.0
2008-03-13 10:35:00,43.41,43.44,43.27,43.41,52500.0,35.473,35.4975,35.3586,35.473,52500.0
2008-03-13 10:40:00,43.39,43.46,43.3,43.34,22200.0,35.4566,35.5138,35.3831,35.4158,22200.0
2008-03-13 10:45:00,43.31,43.36,43.28,43.28,25000.0,35.3913,35.4321,35.3667,35.3667,25000.0
2008-03-13 10:50:00,43.33,43.47,43.24,43.43,71500.0,35.4076,35.522,35.3341,35.4893,71500.0
2008-03-13 10:55:00,43.43,43.51,43.4,43.47,14200.0,35.4893,35.5547,35.4648,35.522,14200.0
2008-03-13 11:00:00,43.49,43.52,43.39,43.43,22700.0,35.5383,35.5629,35.4566,35.4893,22700.0
2008-03-13 11:05:00,43.43,43.65,43.43,43.51,69300.0,35.4893,35.6691,35.4893,35.5547,69300.0
2008-03-13 11:10:00,43.52,43.8,43.49,43.79,70100.0,35.5629,35.7917,35.5383,35.7835,70100.0
2008-03-13 11:15:00,43.81,43.87,43.77,43.84,28600.0,35.7998,35.8489,35.7672,35.8244,28600.0
2008-03-13 11:20:00,43.84,44.09,43.82,44.08,33600.0,35.8244,36.0286,35.808,36.0205,33600.0
2008-03-13 11:25:00,44.08,44.08,43.89,43.93,27700.0,36.0205,36.0205,35.8652,35.8979,27700.0
2008-03-13 11:30:00,43.89,43.92,43.74,43.8,26400.0,35.8652,35.8897,35.7426,35.7917,26400.0
2008-03-13 11:35:00,43.79,43.85,43.75,43.78,33400.0,35.7835,35.8325,35.7508,35.7753,33400.0
2008-03-13 11:40:00,43.8,43.81,43.62,43.62,33200.0,35.7917,35.7998,35.6446,35.6446,33200.0
2008-03-13 11:45:00,43.62,43.65,43.48,43.56,11600.0,35.6446,35.6691,35.5302,35.5955,11600.0
2008-03-13 11:50:00,43.56,43.81,43.56,43.77,29000.0,35.5955,35.7998,35.5955,35.7672,29000.0
2008-03-13 11:55:00,43.74,43.83,43.73,43.8,15200.0,35.7426,35.8162,35.7345,35.7917,15200.0
2008-03-13 12:00:00,43.82,43.95,43.75,43.92,51600.0,35.808,35.9142,35.7508,35.8897,51600.0
2008-03-13 12:05:00,43.92,43.95,43.82,43.88,19700.0,35.8897,35.9142,35.808,35.857,19700.0
2008-03-13 12:10:00,43.88,43.91,43.83,43.84,24700.0,35.857,35.8816,35.8162,35.8244,24700.0
2008-03-13 12:15:00,43.84,43.84,43.77,43.83,22300.0,35.8244,35.8244,35.7672,35.8162,22300.0
2008-03-13 12:20:00,43.82,43.82,43.66,43.7,21200.0,35.808,35.808,35.6773,35.7099,21200.0
2008-03-13 12:25:00,43.72,43.82,43.7,43.75,24100.0,35.7263,35.808,35.7099,35.7508,24100.0
2008-03-13 12:30:00,43.76,43.85,43.75,43.82,16400.0,35.759,35.8325,35.7508,35.808,16400.0
2008-03-13 12:35:00,43.82,43.89,43.81,43.83,24800.0,35.808,35.8652,35.7998,35.8162,24800.0
2008-03-13 12:40:00,43.82,43.86,43.69,43.7,26600.0,35.808,35.8407,35.7018,35.7099,26600.0
2008-03-13 12:45:00,43.71,43.79,43.66,43.75,15700.0,35.7181,35.7835,35.6773,35.7508,15700.0
2008-03-13 12:50:00,43.75,43.83,43.7,43.83,12100.0,35.7508,35.8162,35.7099,35.8162,12100.0
2008-03-13 12:55:00,43.85,43.85,43.69,43.72,18300.0,35.8325,35.8325,35.7018,35.7263,18300.0
2008-03-13 13:00:00,43.72,43.75,43.64,43.66,20200.0,35.7263,35.7508,35.6609,35.6773,20200.0
2008-03-13 13:05:00,43.64,43.92,43.64,43.82,41300.0,35.6609,35.8897,35.6609,35.808,41300.0
2008-03-13 13:10:00,43.83,43.9,43.81,43.81,27800.0,35.8162,35.8734,35.7998,35.7998,27800.0
2008-03-13 13:15:00,43.84,43.92,43.82,43.9,16000.0,35.8244,35.8897,35.808,35.8734,16000.0
2008-03-13 13:20:00,43.89,43.98,43.88,43.9,16000.0,35.8652,35.9388,35.857,35.8734,16000.0
2008-03-13 13:25:00,43.89,44.26,43.88,44.2,25500.0,35.8652,36.1676,35.857,36.1185,25500.0
2008-03-13 13:30:00,44.22,44.32,44.21,44.28,27900.0,36.1349,36.2166,36.1267,36.1839,27900.0
2008-03-13 13:35:00,44.3,44.4,44.25,44.27,19800.0,36.2002,36.282,36.1594,36.1757,19800.0
2008-03-13 13:40:00,44.26,44.28,44.2,44.24,13000.0,36.1676,36.1839,36.1185,36.1512,13000.0
2008-03-13 13:45:00,44.23,44.25,44.1,44.11,14300.0,36.143,36.1594,36.0368,36.045,14300.0
2008-03-13 13:50:00,44.12,44.33,44.12,44.32,16200.0,36.0532,36.2248,36.0532,36.2166,16200.0
2008-03-13 13:55:00,44.34,44.49,44.31,44.31,29100.0,36.2329,36.3555,36.2084,36.2084,29100.0
2008-03-13 14:00:00,44.33,44.44,44.31,44.39,17300.0,36.2248,36.3146,36.2084,36.2738,17300.0
2008-03-13 14:05:00,44.39,44.45,44.3,44.4,18800.0,36.2738,36.3228,36.2002,36.282,18800.0
2008-03-13 14:10:00,44.38,44.4,44.3,44.34,10900.0,36.2656,36.282,36.2002,36.2329,10900.0
2008-03-13 14:15:00,44.34,44.44,44.17,44.23,18500.0,36.2329,36.3146,36.094,36.143,18500.0
2008-03-13 14:20:00,44.23,44.39,44.23,44.35,15100.0,36.143,36.2738,36.143,36.2411,15100.0
2008-03-13 14:25:00,44.33,44.45,44.31,44.42,14300.0,36.2248,36.3228,36.2084,36.2983,14300.0
2008-03-13 14:30:00,44.42,44.43,44.25,44.25,23700.0,36.2983,36.3065,36.1594,36.1594,23700.0
2008-03-13 14:35:00,44.25,44.29,44.17,44.21,40700.0,36.1594,36.1921,36.094,36.1267,40700.0
2008-03-13 14:40:00,44.19,44.21,44.1,44.18,17700.0,36.1104,36.1267,36.0368,36.1022,17700.0
2008-03-13 14:45:00,44.2,44.26,44.13,44.16,35900.0,36.1185,36.1676,36.0613,36.0858,35900.0
2008-03-13 14:50:00,44.17,44.21,44.11,44.16,18100.0,36.094,36.1267,36.045,36.0858,18100.0
2008-03-13 14:55:00,44.16,44.28,44.14,44.28,21700.0,36.0858,36.1839,36.0695,36.1839,21700.0
2008-03-13 15:00:00,44.28,44.35,44.2,44.25,31800.0,36.1839,36.2411,36.1185,36.1594,31800.0
2008-03-13 15:05:00,44.24,44.35,44.24,44.3,45100.0,36.1512,36.2411,36.1512,36.2002,45100.0
2008-03-13 15:10:00,44.31,44.36,44.25,44.35,32800.0,36.2084,36.2493,36.1594,36.2411,32800.0
2008-03-13 15:15:00,44.35,44.35,44.25,44.3,24700.0,36.2411,36.2411,36.1594,36.2002,24700.0
2008-03-13 15:20:00,44.31,44.41,44.27,44.4,32400.0,36.2084,36.2901,36.1757,36.282,32400.0
2008-03-13 15:25:00,44.39,44.42,44.31,44.4,39600.0,36.2738,36.2983,36.2084,36.282,39600.0
2008-03-13 15:30:00,44.4,44.43,44.26,44.3,27400.0,36.282,36.3065,36.1676,36.2002,27400.0
2008-03-13 15:35:00,44.31,44.36,44.28,44.36,34400.0,36.2084,36.2493,36.1839,36.2493,34400.0
2008-03-13 15:40:00,44.36,44.41,44.27,44.31,42800.0,36.2493,36.2901,36.1757,36.2084,42800.0
2008-03-13 15:45:00,44.31,44.34,44.17,44.22,39100.0,36.2084,36.2329,36.094,36.1349,39100.0
2008-03-13 15:50:00,44.24,44.25,44.16,44.2,29700.0,36.1512,36.1594,36.0858,36.1185,29700.0
2008-03-13 15:55:00,44.19,44.26,44.18,44.19,43800.0,36.1104,36.1676,36.1022,36.1104,43800.0
2008-03-14 09:30:00,44.53,44.78,44.44,44.53,18600.0,36.3882,36.5925,36.3146,36.3882,18600.0
2008-03-14 09:35:00,44.51,44.63,44.35,44.6,10400.0,36.3719,36.4699,36.2411,36.4454,10400.0
2008-03-14 09:40:00,44.57,44.74,44.5,44.55,24000.0,36.4209,36.5598,36.3637,36.4045,24000.0
2008-03-14 09:45:00,44.54,44.54,43.85,43.86,26300.0,36.3964,36.3964,35.8325,35.8407,26300.0
2008-03-14 09:50:00,43.89,44.05,43.68,43.75,29800.0,35.8652,35.996,35.6936,35.7508,29800.0
2008-03-14 09:55:00,43.74,43.88,43.37,43.43,26100.0,35.7426,35.857,35.4403,35.4893,26100.0
2008-03-14 10:00:00,43.44,43.44,42.8,43.13,77800.0,35.4975,35.4975,34.9745,35.2442,77800.0
2008-03-14 10:05:00,43.18,43.83,42.98,43.79,32600.0,35.285,35.8162,35.1216,35.7835,32600.0
2008-03-14 10:10:00,43.77,43.9,43.55,43.9,41400.0,35.7672,35.8734,35.5874,35.8734,41400.0
2008-03-14 10:15:00,43.89,44.15,43.89,43.99,42900.0,35.8652,36.0777,35.8652,35.9469,42900.0
2008-03-14 10:20:00,44.0,44.21,43.98,44.17,34300.0,35.9551,36.1267,35.9388,36.094,34300.0
2008-03-14 10:25:00,44.17,44.17,43.97,44.03,40600.0,36.094,36.094,35.9306,35.9796,40600.0
2008-03-14 10:30:00,44.01,44.17,43.97,44.02,29000.0,35.9633,36.094,35.9306,35.9714,29000.0
2008-03-14 10:35:00,44.01,44.07,43.92,43.93,28900.0,35.9633,36.0123,35.8897,35.8979,28900.0
2008-03-14 10:40:00,43.94,44.01,43.79,43.98,50800.0,35.9061,35.9633,35.7835,35.9388,50800.0
2008-03-14 10:45:00,43.98,44.07,43.94,43.99,22300.0,35.9388,36.0123,35.9061,35.9469,22300.0
2008-03-14 10:50:00,43.99,44.19,43.96,44.12,16000.0,35.9469,36.1104,35.9224,36.0532,16000.0
2008-03-14 10:55:00,44.13,44.18,43.97,44.08,17500.0,36.0613,36.1022,35.9306,36.0205,17500.0
2008-03-14 11:00:00,44.09,44.19,44.05,44.1,18600.0,36.0286,36.1104,35.996,36.0368,18600.0
2008-03-14 11:05:00,44.08,44.28,44.06,44.23,22700.0,36.0205,36.1839,36.0041,36.143,22700.0
2008-03-14 11:10:00,44.21,44.26,44.12,44.13,30500.0,36.1267,36.1676,36.0532,36.0613,30500.0
2008-03-14 11:15:00,44.12,44.12,43.86,43.87,27200.0,36.0532,36.0532,35.8407,35.8489,27200.0
2008-03-14 11:20:00,43.87,43.91,43.75,43.8,20800.0,35.8489,35.8816,35.7508,35.7917,20800.0
2008-03-14 11:25:00,43.82,43.87,43.68,43.68,17300.0,35.808,35.8489,35.6936,35.6936,17300.0
2008-03-14 11:30:00,43.65,43.74,43.6,43.69,21800.0,35.6691,35.7426,35.6282,35.7018,21800.0
2008-03-14 11:35:00,43.69,43.82,43.69,43.78,11900.0,35.7018,35.808,35.7018,35.7753,11900.0
2008-03-14 11:40:00,43.8,43.82,43.67,43.75,13000.0,35.7917,35.808,35.6854,35.7508,13000.0
2008-03-14 11:45:00,43.79,44.05,43.77,43.97,31000.0,35.7835,35.996,35.7672,35.9306,31000.0
2008-03-14 11:50:00,43.96,44.01,43.87,43.92,18800.0,35.9224,35.9633,35.8489,35.8897,18800.0
2008-03-14 11:55:00,43.89,43.95,43.78,43.94,19300.0,35.8652,35.9142,35.7753,35.9061,19300.0
2008-03-14 12:00:00,43.95,44.03,43.91,43.93,23700.0,35.9142,35.9796,35.8816,35.8979,23700.0
2008-03-14 12:05:00,43.91,43.92,43.82,43.84,34900.0,35.8816,35.8897,35.808,35.8244,34900.0
2008-03-14 12:10:00,43.86,43.9,43.77,43.87,31900.0,35.8407,35.8734,35.7672,35.8489,31900.0
2008-03-14 12:15:00,43.86,43.89,43.8,43.85,20600.0,35.8407,35.8652,35.7917,35.8325,20600.0
2008-03-14 12:20:00,43.87,43.87,43.77,43.82,11500.0,35.8489,35.8489,35.7672,35.808,11500.0
2008-03-14 12:25:00,43.83,43.89,43.75,43.78,20400.0,35.8162,35.8652,35.7508,35.7753,20400.0
2008-03-14 12:30:00,43.77,43.78,43.66,43.75,21600.0,35.7672,35.7753,35.6773,35.7508,21600.0
2008-03-14 12:35:00,43.76,43.78,43.69,43.71,21800.0,35.759,35.7753,35.7018,35.7181,21800.0
2008-03-14 12:40:00,43.69,43.74,43.51,43.6,32700.0,35.7018,35.7426,35.5547,35.6282,32700.0
2008-03-14 12:45:00,43.6,43.62,43.48,43.59,41200.0,35.6282,35.6446,35.5302,35.6201,41200.0
2008-03-14 12:50:00,43.6,43.7,43.53,43.63,59600.0,35.6282,35.7099,35.571,35.6527,59600.0
2008-03-14 12:55:00,43.64,43.66,43.52,43.54,15900.0,35.6609,35.6773,35.5629,35.5792,15900.0
2008-03-14 13:00:00,43.54,43.62,43.46,43.48,33000.0,35.5792,35.6446,35.5138,35.5302,33000.0
2008-03-14 13:05:00,43.47,43.54,43.39,43.51,28600.0,35.522,35.5792,35.4566,35.5547,28600.0
2008-03-14 13:10:00,43.54,43.61,43.51,43.53,20600.0,35.5792,35.6364,35.5547,35.571,20600.0
2008-03-14 13:15:00,43.51,43.66,43.47,43.53,18500.0,35.5547,35.6773,35.522,35.571,18500.0
2008-03-14 13:20:00,43.56,43.6,43.45,43.5,30700.0,35.5955,35.6282,35.5057,35.5465,30700.0
2008-03-14 13:25:00,43.5,43.6,43.46,43.53,17200.0,35.5465,35.6282,35.5138,35.571,17200.0
2008-03-14 13:30:00,43.53,43.54,43.44,43.47,14400.0,35.571,35.5792,35.4975,35.522,14400.0
2008-03-14 13:35:00,43.48,43.61,43.46,43.54,28000.0,35.5302,35.6364,35.5138,35.5792,28000.0
2008-03-14 13:40:00,43.53,43.56,43.49,43.53,13700.0,35.571,35.5955,35.5383,35.571,13700.0
2008-03-14 13:45:00,43.53,43.66,43.5,43.65,55500.0,35.571,35.6773,35.5465,35.6691,55500.0
2008-03-14 13:50:00,43.65,43.69,43.57,43.57,34700.0,35.6691,35.7018,35.6037,35.6037,34700.0
2008-03-14 13:55:00,43.57,43.65,43.5,43.5,12200.0,35.6037,35.6691,35.5465,35.5465,12200.0
2008-03-14 14:00:00,43.5,43.54,43.43,43.52,28700.0,35.5465,35.5792,35.4893,35.5629,28700.0
2008-03-14 14:05:00,43.53,43.61,43.48,43.55,27000.0,35.571,35.6364,35.5302,35.5874,27000.0
2008-03-14 14:10:00,43.56,43.64,43.51,43.51,30700.0,35.5955,35.6609,35.5547,35.5547,30700.0
2008-03-14 14:15:00,43.5,43.62,43.45,43.48,27300.0,35.5465,35.6446,35.5057,35.5302,27300.0
2008-03-14 14:20:00,43.48,43.53,43.31,43.34,16500.0,35.5302,35.571,35.3913,35.4158,16500.0
2008-03-14 14:25:00,43.34,43.34,43.13,43.14,28900.0,35.4158,35.4158,35.2442,35.2523,28900.0
2008-03-14 14:30:00,43.15,43.24,43.08,43.22,22000.0,35.2605,35.3341,35.2033,35.3177,22000.0
2008-03-14 14:35:00,43.23,43.26,43.11,43.15,21500.0,35.3259,35.3504,35.2278,35.2605,21500.0
2008-03-14 14:40:00,43.16,43.6,43.12,43.52,50600.0,35.2687,35.6282,35.236,35.5629,50600.0
2008-03-14 14:45:00,43.52,43.56,43.36,43.43,34400.0,35.5629,35.5955,35.4321,35.4893,34400.0
2008-03-14 14:50:00,43.44,43.45,43.34,43.39,16500.0,35.4975,35.5057,35.4158,35.4566,16500.0
2008-03-14 14:55:00,43.41,43.56,43.41,43.54,18600.0,35.473,35.5955,35.473,35.5792,18600.0
2008-03-14 15:00:00,43.5,43.54,43.39,43.41,14900.0,35.5465,35.5792,35.4566,35.473,14900.0
2008-03-14 15:05:00,43.4,43.54,43.36,43.54,14100.0,35.4648,35.5792,35.4321,35.5792,14100.0
2008-03-14 15:10:00,43.55,43.7,43.44,43.64,27600.0,35.5874,35.7099,35.4975,35.6609,27600.0
2008-03-14 15:15:00,43.64,43.93,43.63,43.84,54600.0,35.6609,35.8979,35.6527,35.8244,54600.0
2008-03-14 15:20:00,43.83,44.02,43.81,43.98,46100.0,35.8162,35.9714,35.7998,35.9388,46100.0
2008-03-14 15:25:00,43.98,44.14,43.95,44.03,57100.0,35.9388,36.0695,35.9142,35.9796,57100.0
2008-03-14 15:30:00,44.03,44.08,43.82,43.91,47500.0,35.9796,36.0205,35.808,35.8816,47500.0
2008-03-14 15:35:00,43.9,44.03,43.82,43.89,40000.0,35.8734,35.9796,35.808,35.8652,40000.0
2008-03-14 15:40:00,43.88,43.9,43.63,43.65,38100.0,35.857,35.8734,35.6527,35.6691,38100.0
2008-03-14 15:45:00,43.64,43.68,43.53,43.64,74400.0,35.6609,35.6936,35.571,35.6609,74400.0
2008-03-14 15:50:00,43.65,43.79,43.52,43.75,61500.0,35.6691,35.7835,35.5629,35.7508,61500.0
2008-03-14 15:55:00,43.76,43.88,43.74,43.74,64500.0,35.759,35.857,35.7426,35.7426,64500.0
2008-03-17 09:30:00,42.77,43.29,42.55,42.6,2500.0,34.95,35.3749,34.7702,34.8111,2500.0
2008-03-17 09:35:00,43.29,43.49,43.04,43.08,53500.0,35.3749,35.5383,35.1706,35.2033,53500.0
2008-03-17 09:40:00,43.04,43.1,42.9,43.01,30200.0,35.1706,35.2197,35.0562,35.1461,30200.0
2008-03-17 09:45:00,43.01,43.07,42.94,43.01,20800.0,35.1461,35.1951,35.0889,35.1461,20800.0
2008-03-17 09:50:00,43.01,43.3,43.0,43.17,11200.0,35.1461,35.3831,35.1379,35.2769,11200.0
2008-03-17 09:55:00,43.18,43.27,43.15,43.27,11900.0,35.285,35.3586,35.2605,35.3586,11900.0
2008-03-17 10:00:00,43.25,43.47,43.25,43.46,17700.0,35.3422,35.522,35.3422,35.5138,17700.0
2008-03-17 10:05:00,43.47,43.49,43.32,43.49,13700.0,35.522,35.5383,35.3994,35.5383,13700.0
2008-03-17 10:10:00,43.49,43.54,43.46,43.49,10400.0,35.5383,35.5792,35.5138,35.5383,10400.0
2008-03-17 10:15:00,43.49,43.59,43.48,43.58,23600.0,35.5383,35.6201,35.5302,35.6119,23600.0
2008-03-17 10:20:00,43.59,43.66,43.52,43.66,21500.0,35.6201,35.6773,35.5629,35.6773,21500.0
2008-03-17 10:25:00,43.68,43.82,43.64,43.64,27200.0,35.6936,35.808,35.6609,35.6609,27200.0
2008-03-17 10:30:00,43.65,43.73,43.52,43.59,39900.0,35.6691,35.7345,35.5629,35.6201,39900.0
2008-03-17 10:35:00,43.59,43.62,43.54,43.56,17400.0,35.6201,35.6446,35.5792,35.5955,17400.0
2008-03-17 10:40:00,43.56,43.77,43.56,43.72,22400.0,35.5955,35.7672,35.5955,35.7263,22400.0
2008-03-17 10:45:00,43.72,43.87,43.61,43.74,20100.0,35.7263,35.8489,35.6364,35.7426,20100.0
2008-03-17 10:50:00,43.71,43.87,43.64,43.65,22500.0,35.7181,35.8489,35.6609,35.6691,22500.0
2008-03-17 10:55:00,43.63,43.76,43.55,43.57,17200.0,35.6527,35.759,35.5874,35.6037,17200.0
2008-03-17 11:00:00,43.61,43.69,43.49,43.53,13900.0,35.6364,35.7018,35.5383,35.571,13900.0
2008-03-17 11:05:00,43.52,43.68,43.44,43.5,16700.0,35.5629,35.6936,35.4975,35.5465,16700.0
2008-03-17 11:10:00,43.51,43.58,43.41,43.43,19700.0,35.5547,35.6119,35.473,35.4893,19700.0
2008-03-17 11:15:00,43.4,43.4,43.21,43.37,18800.0,35.4648,35.4648,35.3095,35.4403,18800.0
2008-03-17 11:20:00,43.36,43.46,43.31,43.34,11900.0,35.4321,35.5138,35.3913,35.4158,11900.0
2008-03-17 11:25:00,43.32,43.36,43.07,43.21,24300.0,35.3994,35.4321,35.1951,35.3095,24300.0
2008-03-17 11:30:00,43.18,43.3,43.11,43.29,15800.0,35.285,35.3831,35.2278,35.3749,15800.0
2008-03-17 11:35:00,43.29,43.4,43.1,43.14,17300.0,35.3749,35.4648,35.2197,35.2523,17300.0
2008-03-17 11:40:00,43.16,43.18,43.0,43.07,19800.0,35.2687,35.285,35.1379,35.1951,19800.0
2008-03-17 11:45:00,43.07,43.1,43.02,43.09,11800.0,35.1951,35.2197,35.1543,35.2115,11800.0
2008-03-17 11:50:00,43.1,43.1,42.95,42.97,14400.0,35.2197,35.2197,35.0971,35.1134,14400.0
2008-03-17 11:55:00,42.97,42.98,42.89,42.93,14900.0,35.1134,35.1216,35.048,35.0807,14900.0
2008-03-17 12:00:00,42.9,42.98,42.83,42.98,25000.0,35.0562,35.1216,34.999,35.1216,25000.0
2008-03-17 12:05:00,42.96,43.0,42.88,42.91,15500.0,35.1053,35.1379,35.0399,35.0644,15500.0
2008-03-17 12:10:00,42.9,42.95,42.86,42.93,18000.0,35.0562,35.0971,35.0235,35.0807,18000.0
2008-03-17 12:15:00,42.91,43.0,42.88,42.98,14600.0,35.0644,35.1379,35.0399,35.1216,14600.0
2008-03-17 12:20:00,42.97,42.97,42.75,42.82,25900.0,35.1134,35.1134,34.9336,34.9908,25900.0
2008-03-17 12:25:00,42.81,42.87,42.78,42.86,21700.0,34.9827,35.0317,34.9582,35.0235,21700.0
2008-03-17 12:30:00,42.86,42.86,42.7,42.7,24800.0,35.0235,35.0235,34.8928,34.8928,24800.0
2008-03-17 12:35:00,42.71,42.92,42.71,42.9,30200.0,34.901,35.0726,34.901,35.0562,30200.0
2008-03-17 12:40:00,42.92,42.99,42.84,42.84,20700.0,35.0726,35.1298,35.0072,35.0072,20700.0
2008-03-17 12:45:00,42.83,42.92,42.82,42.91,25700.0,34.999,35.0726,34.9908,35.0644,25700.0
2008-03-17 12:50:00,42.91,42.98,42.83,42.84,22100.0,35.0644,35.1216,34.999,35.0072,22100.0
2008-03-17 12:55:00,42.84,42.92,42.83,42.83,24000.0,35.0072,35.0726,34.999,34.999,24000.0
2008-03-17 13:00:00,42.83,42.87,42.81,42.82,24400.0,34.999,35.0317,34.9827,34.9908,24400.0
2008-03-17 13:05:00,42.83,42.83,42.67,42.74,27300.0,34.999,34.999,34.8683,34.9255,27300.0
2008-03-17 13:10:00,42.74,42.76,42.63,42.74,22000.0,34.9255,34.9418,34.8356,34.9255,22000.0
2008-03-17 13:15:00,42.75,42.84,42.63,42.76,34100.0,34.9336,35.0072,34.8356,34.9418,34100.0
2008-03-17 13:20:00,42.77,42.77,42.57,42.68,42600.0,34.95,34.95,34.7866,34.8764,42600.0
2008-03-17 13:25:00,42.66,42.8,42.59,42.75,23400.0,34.8601,34.9745,34.8029,34.9336,23400.0
2008-03-17 13:30:00,42.76,42.81,42.7,42.76,28600.0,34.9418,34.9827,34.8928,34.9418,28600.0
2008-03-17 13:35:00,42.76,42.76,42.58,42.66,23500.0,34.9418,34.9418,34.7947,34.8601,23500.0
2008-03-17 13:40:00,42.66,42.9,42.63,42.9,18400.0,34.8601,35.0562,34.8356,35.0562,18400.0
2008-03-17 13:45:00,42.9,43.08,42.81,42.81,26900.0,35.0562,35.2033,34.9827,34.9827,26900.0
2008-03-17 13:50:00,42.84,43.01,42.83,42.98,17100.0,35.0072,35.1461,34.999,35.1216,17100.0
2008-03-17 13:55:00,43.0,43.07,42.87,43.07,19700.0,35.1379,35.1951,35.0317,35.1951,19700.0
2008-03-17 14:00:00,43.06,43.27,42.97,43.24,30700.0,35.187,35.3586,35.1134,35.3341,30700.0
2008-03-17 14:05:00,43.24,43.32,43.14,43.24,25000.0,35.3341,35.3994,35.2523,35.3341,25000.0
2008-03-17 14:10:00,43.24,43.24,43.04,43.04,20300.0,35.3341,35.3341,35.1706,35.1706,20300.0
2008-03-17 14:15:00,43.04,43.08,42.99,43.0,20700.0,35.1706,35.2033,35.1298,35.1379,20700.0
2008-03-17 14:20:00,43.01,43.09,42.99,43.01,24200.0,35.1461,35.2115,35.1298,35.1461,24200.0
2008-03-17 14:25:00,43.0,43.0,42.86,42.86,28300.0,35.1379,35.1379,35.0235,35.0235,28300.0
2008-03-17 14:30:00,42.86,42.96,42.78,42.83,32200.0,35.0235,35.1053,34.9582,34.999,32200.0
2008-03-17 14:35:00,42.85,43.12,42.85,43.09,28200.0,35.0154,35.236,35.0154,35.2115,28200.0
2008-03-17 14:40:00,43.11,43.27,43.04,43.17,49600.0,35.2278,35.3586,35.1706,35.2769,49600.0
2008-03-17 14:45:00,43.17,43.27,43.01,43.04,31100.0,35.2769,35.3586,35.1461,35.1706,31100.0
2008-03-17 14:50:00,43.07,43.21,42.95,43.03,23700.0,35.1951,35.3095,35.0971,35.1625,23700.0
2008-03-17 14:55:00,43.05,43.25,43.01,43.11,34800.0,35.1788,35.3422,35.1461,35.2278,34800.0
2008-03-17 15:00:00,43.11,43.34,43.05,43.3,41300.0,35.2278,35.4158,35.1788,35.3831,41300.0
2008-03-17 15:05:00,43.3,43.38,43.21,43.23,45200.0,35.3831,35.4485,35.3095,35.3259,45200.0
2008-03-17 15:10:00,43.22,43.23,43.09,43.18,45300.0,35.3177,35.3259,35.2115,35.285,45300.0
2008-03-17 15:15:00,43.19,43.26,43.09,43.13,42700.0,35.2932,35.3504,35.2115,35.2442,42700.0
2008-03-17 15:20:00,43.14,43.49,43.13,43.42,37300.0,35.2523,35.5383,35.2442,35.4811,37300.0
2008-03-17 15:25:00,43.41,43.51,43.3,43.31,30100.0,35.473,35.5547,35.3831,35.3913,30100.0
2008-03-17 15:30:00,43.3,43.52,43.29,43.52,23200.0,35.3831,35.5629,35.3749,35.5629,23200.0
2008-03-17 15:35:00,43.51,43.51,43.33,43.41,39800.0,35.5547,35.5547,35.4076,35.473,39800.0
2008-03-17 15:40:00,43.39,43.52,43.38,43.4,31700.0,35.4566,35.5629,35.4485,35.4648,31700.0
2008-03-17 15:45:00,43.39,43.4,43.16,43.26,45600.0,35.4566,35.4648,35.2687,35.3504,45600.0
2008-03-17 15:50:00,43.26,43.3,43.12,43.22,55700.0,35.3504,35.3831,35.236,35.3177,55700.0
2008-03-17 15:55:00,43.24,43.24,42.97,43.0,72100.0,35.3341,35.3341,35.1134,35.1379,72100.0
2008-03-18 09:30:00,43.48,43.92,43.48,43.9,17400.0,35.5302,35.8897,35.5302,35.8734,17400.0
2008-03-18 09:35:00,43.89,43.89,43.47,43.61,41700.0,35.8652,35.8652,35.522,35.6364,41700.0
2008-03-18 09:40:00,43.6,43.95,43.53,43.8,43800.0,35.6282,35.9142,35.571,35.7917,43800.0
2008-03-18 09:45:00,43.81,44.06,43.76,43.99,30100.0,35.7998,36.0041,35.759,35.9469,30100.0
2008-03-18 09:50:00,43.98,44.17,43.91,43.93,29400.0,35.9388,36.094,35.8816,35.8979,29400.0
2008-03-18 09:55:00,43.95,44.11,43.94,44.02,13500.0,35.9142,36.045,35.9061,35.9714,13500.0
2008-03-18 10:00:00,44.03,44.11,44.02,44.02,13000.0,35.9796,36.045,35.9714,35.9714,13000.0
2008-03-18 10:05:00,44.02,44.15,43.97,44.04,20300.0,35.9714,36.0777,35.9306,35.9878,20300.0
2008-03-18 10:10:00,44.04,44.17,44.0,44.17,24000.0,35.9878,36.094,35.9551,36.094,24000.0
2008-03-18 10:15:00,44.18,44.19,44.09,44.18,17400.0,36.1022,36.1104,36.0286,36.1022,17400.0
2008-03-18 10:20:00,44.17,44.17,44.07,44.13,17800.0,36.094,36.094,36.0123,36.0613,17800.0
2008-03-18 10:25:00,44.15,44.23,44.12,44.12,12900.0,36.0777,36.143,36.0532,36.0532,12900.0
2008-03-18 10:30:00,44.12,44.15,44.01,44.03,10800.0,36.0532,36.0777,35.9633,35.9796,10800.0
2008-03-18 10:35:00,44.01,44.08,44.0,44.06,17300.0,35.9633,36.0205,35.9551,36.0041,17300.0
2008-03-18 10:40:00,44.06,44.16,44.03,44.16,19300.0,36.0041,36.0858,35.9796,36.0858,19300.0
2008-03-18 10:45:00,44.15,44.15,43.95,44.02,19500.0,36.0777,36.0777,35.9142,35.9714,19500.0
2008-03-18 10:50:00,44.02,44.04,43.94,43.98,58400.0,35.9714,35.9878,35.9061,35.9388,58400.0
2008-03-18 10:55:00,43.99,44.06,43.98,43.99,14300.0,35.9469,36.0041,35.9388,35.9469,14300.0
2008-03-18 11:00:00,43.98,44.09,43.96,43.99,53400.0,35.9388,36.0286,35.9224,35.9469,53400.0
2008-03-18 11:05:00,43.99,44.0,43.9,43.91,28000.0,35.9469,35.9551,35.8734,35.8816,28000.0
2008-03-18 11:10:00,43.94,44.06,43.94,44.06,19900.0,35.9061,36.0041,35.9061,36.0041,19900.0
2008-03-18 11:15:00,44.06,44.06,43.97,43.99,18700.0,36.0041,36.0041,35.9306,35.9469,18700.0
2008-03-18 11:20:00,43.99,44.0,43.94,43.96,13900.0,35.9469,35.9551,35.9061,35.9224,13900.0
2008-03-18 11:25:00,43.97,43.97,43.88,43.92,14900.0,35.9306,35.9306,35.857,35.8897,14900.0
2008-03-18 11:30:00,43.92,44.05,43.92,43.98,21400.0,35.8897,35.996,35.8897,35.9388,21400.0
2008-03-18 11:35:00,43.99,44.05,43.95,44.0,43700.0,35.9469,35.996,35.9142,35.9551,43700.0
2008-03-18 11:40:00,44.0,44.04,43.97,44.0,16000.0,35.9551,35.9878,35.9306,35.9551,16000.0
2008-03-18 11:45:00,44.0,44.08,43.99,44.04,10100.0,35.9551,36.0205,35.9469,35.9878,10100.0
2008-03-18 11:50:00,44.04,44.05,43.97,43.97,8100.0,35.9878,35.996,35.9306,35.9306,8100.0
2008-03-18 11:55:00,43.96,43.98,43.91,43.93,8300.0,35.9224,35.9388,35.8816,35.8979,8300.0
2008-03-18 12:00:00,43.96,43.96,43.88,43.88,8600.0,35.9224,35.9224,35.857,35.857,8600.0
2008-03-18 12:05:00,43.88,43.89,43.83,43.87,15100.0,35.857,35.8652,35.8162,35.8489,15100.0
2008-03-18 12:10:00,43.84,43.86,43.79,43.83,9000.0,35.8244,35.8407,35.7835,35.8162,9000.0
2008-03-18 12:15:00,43.83,43.93,43.83,43.88,16500.0,35.8162,35.8979,35.8162,35.857,16500.0
2008-03-18 12:20:00,43.88,43.92,43.86,43.87,7500.0,35.857,35.8897,35.8407,35.8489,7500.0
2008-03-18 12:25:00,43.89,43.96,43.87,43.95,6800.0,35.8652,35.9224,35.8489,35.9142,6800.0
2008-03-18 12:30:00,43.95,43.99,43.92,43.97,12400.0,35.9142,35.9469,35.8897,35.9306,12400.0
2008-03-18 12:35:00,43.95,44.06,43.93,44.03,13400.0,35.9142,36.0041,35.8979,35.9796,13400.0
2008-03-18 12:40:00,44.03,44.05,43.99,44.03,6800.0,35.9796,35.996,35.9469,35.9796,6800.0
2008-03-18 12:45:00,44.03,44.08,44.02,44.04,15100.0,35.9796,36.0205,35.9714,35.9878,15100.0
2008-03-18 12:50:00,44.04,44.09,44.03,44.09,13600.0,35.9878,36.0286,35.9796,36.0286,13600.0
2008-03-18 12:55:00,44.09,44.17,44.09,44.15,16300.0,36.0286,36.094,36.0286,36.0777,16300.0
2008-03-18 13:00:00,44.14,44.2,44.09,44.17,16700.0,36.0695,36.1185,36.0286,36.094,16700.0
2008-03-18 13:05:00,44.17,44.17,44.07,44.07,6500.0,36.094,36.094,36.0123,36.0123,6500.0
2008-03-18 13:10:00,44.1,44.23,44.07,44.21,10700.0,36.0368,36.143,36.0123,36.1267,10700.0
2008-03-18 13:15:00,44.23,44.25,44.19,44.23,19000.0,36.143,36.1594,36.1104,36.143,19000.0
2008-03-18 13:20:00,44.24,44.29,44.2,44.28,44000.0,36.1512,36.1921,36.1185,36.1839,44000.0
2008-03-18 13:25:00,44.28,44.29,44.21,44.28,20800.0,36.1839,36.1921,36.1267,36.1839,20800.0
2008-03-18 13:30:00,44.29,44.36,44.28,44.35,17300.0,36.1921,36.2493,36.1839,36.2411,17300.0
2008-03-18 13:35:00,44.35,44.36,44.25,44.32,17600.0,36.2411,36.2493,36.1594,36.2166,17600.0
2008-03-18 13:40:00,44.32,44.37,44.26,44.33,21100.0,36.2166,36.2574,36.1676,36.2248,21100.0
2008-03-18 13:45:00,44.33,44.35,44.28,44.33,17200.0,36.2248,36.2411,36.1839,36.2248,17200.0
2008-03-18 13:50:00,44.33,44.37,44.27,44.29,36500.0,36.2248,36.2574,36.1757,36.1921,36500.0
2008-03-18 13:55:00,44.29,44.3,44.24,44.27,11100.0,36.1921,36.2002,36.1512,36.1757,11100.0
2008-03-18 14:00:00,44.27,44.28,44.21,44.21,9700.0,36.1757,36.1839,36.1267,36.1267,9700.0
2008-03-18 14:05:00,44.19,44.27,44.13,44.18,22000.0,36.1104,36.1757,36.0613,36.1022,22000.0
2008-03-18 14:10:00,44.17,44.26,43.97,44.01,23000.0,36.094,36.1676,35.9306,35.9633,23000.0
2008-03-18 14:15:00,43.96,44.1,43.72,44.01,40000.0,35.9224,36.0368,35.7263,35.9633,40000.0
2008-03-18 14:20:00,43.98,44.23,43.89,43.9,51200.0,35.9388,36.143,35.8652,35.8734,51200.0
2008-03-18 14:25:00,43.91,43.93,43.57,43.78,59600.0,35.8816,35.8979,35.6037,35.7753,59600.0
2008-03-18 14:30:00,43.77,43.8,43.39,43.56,34100.0,35.7672,35.7917,35.4566,35.5955,34100.0
2008-03-18 14:35:00,43.53,43.8,43.53,43.74,34800.0,35.571,35.7917,35.571,35.7426,34800.0
2008-03-18 14:40:00,43.74,43.95,43.72,43.84,39000.0,35.7426,35.9142,35.7263,35.8244,39000.0
2008-03-18 14:45:00,43.83,44.01,43.83,43.96,44600.0,35.8162,35.9633,35.8162,35.9224,44600.0
2008-03-18 14:50:00,43.95,44.19,43.9,44.14,62200.0,35.9142,36.1104,35.8734,36.0695,62200.0
2008-03-18 14:55:00,44.17,44.45,44.15,44.39,32300.0,36.094,36.3228,36.0777,36.2738,32300.0
2008-03-18 15:00:00,44.38,44.39,44.01,44.25,31100.0,36.2656,36.2738,35.9633,36.1594,31100.0
2008-03-18 15:05:00,44.26,44.3,44.12,44.27,19900.0,36.1676,36.2002,36.0532,36.1757,19900.0
2008-03-18 15:10:00,44.27,44.27,44.08,44.14,20000.0,36.1757,36.1757,36.0205,36.0695,20000.0
2008-03-18 15:15:00,44.14,44.24,44.12,44.19,16700.0,36.0695,36.1512,36.0532,36.1104,16700.0
2008-03-18 15:20:00,44.19,44.39,44.18,44.35,22300.0,36.1104,36.2738,36.1022,36.2411,22300.0
2008-03-18 15:25:00,44.35,44.43,44.27,44.39,54500.0,36.2411,36.3065,36.1757,36.2738,54500.0
2008-03-18 15:30:00,44.42,44.55,44.37,44.51,48000.0,36.2983,36.4045,36.2574,36.3719,48000.0
2008-03-18 15:35:00,44.51,44.56,44.45,44.52,61700.0,36.3719,36.4127,36.3228,36.38,61700.0
2008-03-18 15:40:00,44.52,44.76,44.5,44.73,60400.0,36.38,36.5761,36.3637,36.5516,60400.0
2008-03-18 15:45:00,44.74,44.77,44.55,44.56,35900.0,36.5598,36.5843,36.4045,36.4127,35900.0
2008-03-18 15:50:00,44.55,44.6,44.51,44.57,34300.0,36.4045,36.4454,36.3719,36.4209,34300.0
2008-03-18 15:55:00,44.56,44.67,44.52,44.63,56000.0,36.4127,36.5026,36.38,36.4699,56000.0
2008-03-19 09:30:00,45.19,45.31,44.9,45.19,36300.0,36.9275,37.0256,36.6905,36.9275,36300.0
2008-03-19 09:35:00,45.19,45.22,45.01,45.18,24100.0,36.9275,36.952,36.7804,36.9193,24100.0
2008-03-19 09:40:00,45.17,45.49,45.09,45.43,26300.0,36.9112,37.1727,36.8458,37.1236,26300.0
2008-03-19 09:45:00,45.46,45.55,45.36,45.36,20300.0,37.1482,37.2217,37.0664,37.0664,20300.0
2008-03-19 09:50:00,45.35,45.39,45.09,45.1,19300.0,37.0583,37.091,36.8458,36.854,19300.0
2008-03-19 09:55:00,45.11,45.12,44.98,45.03,13500.0,36.8621,36.8703,36.7559,36.7968,13500.0
2008-03-19 10:00:00,45.04,45.06,44.96,45.02,15900.0,36.8049,36.8213,36.7396,36.7886,15900.0
2008-03-19 10:05:00,45.02,45.09,44.89,44.9,20200.0,36.7886,36.8458,36.6824,36.6905,20200.0
2008-03-19 10:10:00,44.9,45.03,44.9,45.0,26900.0,36.6905,36.7968,36.6905,36.7723,26900.0
2008-03-19 10:15:00,44.98,45.0,44.86,44.94,18400.0,36.7559,36.7723,36.6579,36.7232,18400.0
2008-03-19 10:20:00,44.94,45.03,44.9,45.0,12500.0,36.7232,36.7968,36.6905,36.7723,12500.0
2008-03-19 10:25:00,44.99,45.07,44.97,45.02,18200.0,36.7641,36.8295,36.7477,36.7886,18200.0
2008-03-19 10:30:00,45.03,45.04,44.8,44.81,18100.0,36.7968,36.8049,36.6088,36.617,18100.0
2008-03-19 10:35:00,44.85,44.87,44.75,44.78,12500.0,36.6497,36.666,36.568,36.5925,12500.0
2008-03-19 10:40:00,44.77,44.89,44.76,44.86,9000.0,36.5843,36.6824,36.5761,36.6579,9000.0
2008-03-19 10:45:00,44.84,44.9,44.78,44.89,8200.0,36.6415,36.6905,36.5925,36.6824,8200.0
2008-03-19 10:50:00,44.89,44.97,44.89,44.9,10300.0,36.6824,36.7477,36.6824,36.6905,10300.0
2008-03-19 10:55:00,44.91,44.98,44.89,44.95,6000.0,36.6987,36.7559,36.6824,36.7314,6000.0
2008-03-19 11:00:00,44.96,44.98,44.85,44.97,11400.0,36.7396,36.7559,36.6497,36.7477,11400.0
2008-03-19 11:05:00,44.95,44.95,44.78,44.82,11400.0,36.7314,36.7314,36.5925,36.6252,11400.0
2008-03-19 11:10:00,44.82,44.95,44.82,44.94,13800.0,36.6252,36.7314,36.6252,36.7232,13800.0
2008-03-19 11:15:00,44.96,45.01,44.87,44.9,6500.0,36.7396,36.7804,36.666,36.6905,6500.0
2008-03-19 11:20:00,44.88,44.92,44.81,44.82,11400.0,36.6742,36.7069,36.617,36.6252,11400.0
2008-03-19 11:25:00,44.83,44.96,44.82,44.96,12100.0,36.6333,36.7396,36.6252,36.7396,12100.0
2008-03-19 11:30:00,44.96,45.04,44.9,45.04,19300.0,36.7396,36.8049,36.6905,36.8049,19300.0
2008-03-19 11:35:00,45.0,45.03,44.91,44.92,9100.0,36.7723,36.7968,36.6987,36.7069,9100.0
2008-03-19 11:40:00,44.96,45.02,44.94,44.94,9000.0,36.7396,36.7886,36.7232,36.7232,9000.0
2008-03-19 11:45:00,44.94,44.95,44.84,44.87,14600.0,36.7232,36.7314,36.6415,36.666,14600.0
2008-03-19 11:50:00,44.86,44.92,44.84,44.87,6800.0,36.6579,36.7069,36.6415,36.666,6800.0
2008-03-19 11:55:00,44.86,44.89,44.79,44.79,13900.0,36.6579,36.6824,36.6007,36.6007,13900.0
2008-03-19 12:00:00,44.81,44.84,44.58,44.6,22400.0,36.617,36.6415,36.4291,36.4454,22400.0
2008-03-19 12:05:00,44.6,44.68,44.59,44.68,16300.0,36.4454,36.5108,36.4372,36.5108,16300.0
2008-03-19 12:10:00,44.66,44.7,44.54,44.54,12400.0,36.4944,36.5271,36.3964,36.3964,12400.0
2008-03-19 12:15:00,44.55,44.64,44.49,44.61,29700.0,36.4045,36.4781,36.3555,36.4536,29700.0
2008-03-19 12:20:00,44.61,44.63,44.49,44.51,11400.0,36.4536,36.4699,36.3555,36.3719,11400.0
2008-03-19 12:25:00,44.52,44.56,44.42,44.54,16500.0,36.38,36.4127,36.2983,36.3964,16500.0
2008-03-19 12:30:00,44.53,44.57,44.47,44.47,5800.0,36.3882,36.4209,36.3392,36.3392,5800.0
2008-03-19 12:35:00,44.47,44.52,44.39,44.44,18000.0,36.3392,36.38,36.2738,36.3146,18000.0
2008-03-19 12:40:00,44.45,44.45,44.26,44.27,14400.0,36.3228,36.3228,36.1676,36.1757,14400.0
2008-03-19 12:45:00,44.3,44.49,44.3,44.49,15400.0,36.2002,36.3555,36.2002,36.3555,15400.0
2008-03-19 12:50:00,44.5,44.65,44.5,44.63,17900.0,36.3637,36.4863,36.3637,36.4699,17900.0
2008-03-19 12:55:00,44.62,44.63,44.58,44.59,14100.0,36.4617,36.4699,36.4291,36.4372,14100.0
2008-03-19 13:00:00,44.6,44.67,44.54,44.6,23400.0,36.4454,36.5026,36.3964,36.4454,23400.0
2008-03-19 13:05:00,44.6,44.81,44.6,44.74,23000.0,36.4454,36.617,36.4454,36.5598,23000.0
2008-03-19 13:10:00,44.75,44.78,44.65,44.76,27700.0,36.568,36.5925,36.4863,36.5761,27700.0
2008-03-19 13:15:00,44.76,44.84,44.68,44.83,24200.0,36.5761,36.6415,36.5108,36.6333,24200.0
2008-03-19 13:20:00,44.81,44.9,44.72,44.76,40700.0,36.617,36.6905,36.5435,36.5761,40700.0
2008-03-19 13:25:00,44.76,44.76,44.57,44.67,26100.0,36.5761,36.5761,36.4209,36.5026,26100.0
2008-03-19 13:30:00,44.67,44.73,44.53,44.53,28300.0,36.5026,36.5516,36.3882,36.3882,28300.0
2008-03-19 13:35:00,44.55,44.63,44.47,44.53,15600.0,36.4045,36.4699,36.3392,36.3882,15600.0
2008-03-19 13:40:00,44.52,44.61,44.45,44.49,13900.0,36.38,36.4536,36.3228,36.3555,13900.0
2008-03-19 13:45:00,44.51,44.53,44.44,44.47,9500.0,36.3719,36.3882,36.3146,36.3392,9500.0
2008-03-19 13:50:00,44.47,44.47,44.05,44.1,55700.0,36.3392,36.3392,35.996,36.0368,55700.0
2008-03-19 13:55:00,44.1,44.28,44.05,44.17,52400.0,36.0368,36.1839,35.996,36.094,52400.0
2008-03-19 14:00:00,44.19,44.29,44.13,44.15,38500.0,36.1104,36.1921,36.0613,36.0777,38500.0
2008-03-19 14:05:00,44.14,44.19,44.06,44.19,28300.0,36.0695,36.1104,36.0041,36.1104,28300.0
2008-03-19 14:10:00,44.2,44.29,44.17,44.29,37200.0,36.1185,36.1921,36.094,36.1921,37200.0
2008-03-19 14:15:00,44.28,44.39,44.19,44.29,65200.0,36.1839,36.2738,36.1104,36.1921,65200.0
2008-03-19 14:20:00,44.3,44.31,44.23,44.23,38700.0,36.2002,36.2084,36.143,36.143,38700.0
2008-03-19 14:25:00,44.23,44.27,44.13,44.19,24400.0,36.143,36.1757,36.0613,36.1104,24400.0
2008-03-19 14:30:00,44.21,44.28,44.14,44.18,29700.0,36.1267,36.1839,36.0695,36.1022,29700.0
2008-03-19 14:35:00,44.17,44.23,43.96,44.0,26900.0,36.094,36.143,35.9224,35.9551,26900.0
2008-03-19 14:40:00,44.02,44.19,43.98,44.15,30200.0,35.9714,36.1104,35.9388,36.0777,30200.0
2008-03-19 14:45:00,44.15,44.27,44.13,44.13,22300.0,36.0777,36.1757,36.0613,36.0613,22300.0
2008-03-19 14:50:00,44.15,44.24,44.11,44.2,29500.0,36.0777,36.1512,36.045,36.1185,29500.0
2008-03-19 14:55:00,44.19,44.31,44.17,44.27,25800.0,36.1104,36.2084,36.094,36.1757,25800.0
2008-03-19 15:00:00,44.26,44.27,44.16,44.19,24700.0,36.1676,36.1757,36.0858,36.1104,24700.0
2008-03-19 15:05:00,44.16,44.32,44.15,44.27,35400.0,36.0858,36.2166,36.0777,36.1757,35400.0
2008-03-19 15:10:00,44.27,44.3,44.23,44.25,39400.0,36.1757,36.2002,36.143,36.1594,39400.0
2008-03-19 15:15:00,44.24,44.29,44.16,44.18,36900.0,36.1512,36.1921,36.0858,36.1022,36900.0
2008-03-19 15:20:00,44.17,44.23,43.94,43.94,38300.0,36.094,36.143,35.9061,35.9061,38300.0
2008-03-19 15:25:00,43.96,43.98,43.86,43.95,35000.0,35.9224,35.9388,35.8407,35.9142,35000.0
2008-03-19 15:30:00,43.95,44.02,43.86,43.87,42400.0,35.9142,35.9714,35.8407,35.8489,42400.0
2008-03-19 15:35:00,43.84,43.92,43.7,43.71,36700.0,35.8244,35.8897,35.7099,35.7181,36700.0
2008-03-19 15:40:00,43.7,43.86,43.69,43.84,35900.0,35.7099,35.8407,35.7018,35.8244,35900.0
2008-03-19 15:45:00,43.85,43.86,43.78,43.81,29500.0,35.8325,35.8407,35.7753,35.7998,29500.0
2008-03-19 15:50:00,43.81,43.81,43.54,43.55,65200.0,35.7998,35.7998,35.5792,35.5874,65200.0
2008-03-19 15:55:00,43.56,43.62,43.48,43.48,60200.0,35.5955,35.6446,35.5302,35.5302,60200.0
2008-03-20 09:30:00,43.71,43.71,43.5,43.57,219900.0,35.7181,35.7181,35.5465,35.6037,219900.0
2008-03-20 09:35:00,43.56,43.56,43.16,43.16,14400.0,35.5955,35.5955,35.2687,35.2687,14400.0
2008-03-20 09:40:00,43.16,43.16,42.79,43.05,28800.0,35.2687,35.2687,34.9663,35.1788,28800.0
2008-03-20 09:45:00,43.04,43.14,42.97,43.01,15700.0,35.1706,35.2523,35.1134,35.1461,15700.0
2008-03-20 09:50:00,42.96,43.15,42.93,43.1,24300.0,35.1053,35.2605,35.0807,35.2197,24300.0
2008-03-20 09:55:00,43.13,43.21,43.04,43.13,39600.0,35.2442,35.3095,35.1706,35.2442,39600.0
2008-03-20 10:00:00,43.2,43.34,43.07,43.26,25900.0,35.3014,35.4158,35.1951,35.3504,25900.0
2008-03-20 10:05:00,43.3,43.37,42.98,42.98,21500.0,35.3831,35.4403,35.1216,35.1216,21500.0
2008-03-20 10:10:00,42.98,43.13,42.97,43.02,29600.0,35.1216,35.2442,35.1134,35.1543,29600.0
2008-03-20 10:15:00,43.02,43.27,43.01,43.25,23400.0,35.1543,35.3586,35.1461,35.3422,23400.0
2008-03-20 10:20:00,43.25,43.5,43.23,43.39,22600.0,35.3422,35.5465,35.3259,35.4566,22600.0
2008-03-20 10:25:00,43.38,43.5,43.32,43.5,12200.0,35.4485,35.5465,35.3994,35.5465,12200.0
2008-03-20 10:30:00,43.49,43.69,43.43,43.67,17700.0,35.5383,35.7018,35.4893,35.6854,17700.0
2008-03-20 10:35:00,43.66,43.66,43.49,43.49,15000.0,35.6773,35.6773,35.5383,35.5383,15000.0
2008-03-20 10:40:00,43.47,43.5,43.28,43.5,12700.0,35.522,35.5465,35.3667,35.5465,12700.0
2008-03-20 10:45:00,43.48,43.51,43.33,43.51,13700.0,35.5302,35.5547,35.4076,35.5547,13700.0
2008-03-20 10:50:00,43.53,43.55,43.45,43.51,12400.0,35.571,35.5874,35.5057,35.5547,12400.0
2008-03-20 10:55:00,43.55,43.57,43.51,43.55,7500.0,35.5874,35.6037,35.5547,35.5874,7500.0
2008-03-20 11:00:00,43.53,43.59,43.43,43.43,17800.0,35.571,35.6201,35.4893,35.4893,17800.0
2008-03-20 11:05:00,43.44,43.45,43.39,43.45,9100.0,35.4975,35.5057,35.4566,35.5057,9100.0
2008-03-20 11:10:00,43.44,43.46,43.29,43.37,17000.0,35.4975,35.5138,35.3749,35.4403,17000.0
2008-03-20 11:15:00,43.38,43.46,43.35,43.37,19000.0,35.4485,35.5138,35.4239,35.4403,19000.0
2008-03-20 11:20:00,43.4,43.51,43.37,43.48,14600.0,35.4648,35.5547,35.4403,35.5302,14600.0
2008-03-20 11:25:00,43.48,43.53,43.42,43.48,11300.0,35.5302,35.571,35.4811,35.5302,11300.0
2008-03-20 11:30:00,43.47,43.5,43.45,43.45,13500.0,35.522,35.5465,35.5057,35.5057,13500.0
2008-03-20 11:35:00,43.45,43.46,43.38,43.41,13000.0,35.5057,35.5138,35.4485,35.473,13000.0
2008-03-20 11:40:00,43.4,43.44,43.39,43.42,7000.0,35.4648,35.4975,35.4566,35.4811,7000.0
2008-03-20 11:45:00,43.42,43.43,43.07,43.07,22700.0,35.4811,35.4893,35.1951,35.1951,22700.0
2008-03-20 11:50:00,43.09,43.12,43.03,43.05,27700.0,35.2115,35.236,35.1625,35.1788,27700.0
2008-03-20 11:55:00,43.08,43.08,42.99,43.03,12000.0,35.2033,35.2033,35.1298,35.1625,12000.0
2008-03-20 12:00:00,43.04,43.17,43.04,43.14,17900.0,35.1706,35.2769,35.1706,35.2523,17900.0
2008-03-20 12:05:00,43.13,43.25,43.06,43.14,16800.0,35.2442,35.3422,35.187,35.2523,16800.0
2008-03-20 12:10:00,43.14,43.16,43.08,43.13,7700.0,35.2523,35.2687,35.2033,35.2442,7700.0
2008-03-20 12:15:00,43.1,43.25,43.09,43.16,12000.0,35.2197,35.3422,35.2115,35.2687,12000.0
2008-03-20 12:20:00,43.15,43.2,43.08,43.12,12200.0,35.2605,35.3014,35.2033,35.236,12200.0
2008-03-20 12:25:00,43.08,43.12,43.07,43.09,10200.0,35.2033,35.236,35.1951,35.2115,10200.0
2008-03-20 12:30:00,43.09,43.14,43.04,43.05,13100.0,35.2115,35.2523,35.1706,35.1788,13100.0
2008-03-20 12:35:00,43.06,43.1,43.01,43.1,12800.0,35.187,35.2197,35.1461,35.2197,12800.0
2008-03-20 12:40:00,43.1,43.17,43.06,43.11,24400.0,35.2197,35.2769,35.187,35.2278,24400.0
2008-03-20 12:45:00,43.11,43.16,43.06,43.11,29000.0,35.2278,35.2687,35.187,35.2278,29000.0
2008-03-20 12:50:00,43.13,43.16,43.11,43.13,23300.0,35.2442,35.2687,35.2278,35.2442,23300.0
2008-03-20 12:55:00,43.12,43.14,43.04,43.08,29900.0,35.236,35.2523,35.1706,35.2033,29900.0
2008-03-20 13:00:00,43.08,43.09,43.0,43.06,15600.0,35.2033,35.2115,35.1379,35.187,15600.0
2008-03-20 13:05:00,43.06,43.11,43.03,43.09,13100.0,35.187,35.2278,35.1625,35.2115,13100.0
2008-03-20 13:10:00,43.06,43.1,43.01,43.05,13800.0,35.187,35.2197,35.1461,35.1788,13800.0
2008-03-20 13:15:00,43.03,43.1,42.99,43.08,9700.0,35.1625,35.2197,35.1298,35.2033,9700.0
2008-03-20 13:20:00,43.1,43.15,43.1,43.13,6400.0,35.2197,35.2605,35.2197,35.2442,6400.0
2008-03-20 13:25:00,43.11,43.14,43.05,43.08,10200.0,35.2278,35.2523,35.1788,35.2033,10200.0
2008-03-20 13:30:00,43.07,43.27,43.06,43.26,20600.0,35.1951,35.3586,35.187,35.3504,20600.0
2008-03-20 13:35:00,43.26,43.33,43.21,43.24,10700.0,35.3504,35.4076,35.3095,35.3341,10700.0
2008-03-20 13:40:00,43.23,43.27,43.15,43.25,13700.0,35.3259,35.3586,35.2605,35.3422,13700.0
2008-03-20 13:45:00,43.26,43.3,43.21,43.25,29000.0,35.3504,35.3831,35.3095,35.3422,29000.0
2008-03-20 13:50:00,43.25,43.27,43.18,43.27,16100.0,35.3422,35.3586,35.285,35.3586,16100.0
2008-03-20 13:55:00,43.28,43.32,43.24,43.31,13500.0,35.3667,35.3994,35.3341,35.3913,13500.0
2008-03-20 14:00:00,43.31,43.45,43.3,43.31,25700.0,35.3913,35.5057,35.3831,35.3913,25700.0
2008-03-20 14:05:00,43.3,43.42,43.29,43.36,12300.0,35.3831,35.4811,35.3749,35.4321,12300.0
2008-03-20 14:10:00,43.32,43.35,43.26,43.35,11000.0,35.3994,35.4239,35.3504,35.4239,11000.0
2008-03-20 14:15:00,43.35,43.38,43.24,43.26,16000.0,35.4239,35.4485,35.3341,35.3504,16000.0
2008-03-20 14:20:00,43.27,43.32,43.22,43.29,8500.0,35.3586,35.3994,35.3177,35.3749,8500.0
2008-03-20 14:25:00,43.3,43.34,43.24,43.34,11000.0,35.3831,35.4158,35.3341,35.4158,11000.0
2008-03-20 14:30:00,43.34,43.43,43.3,43.42,22600.0,35.4158,35.4893,35.3831,35.4811,22600.0
2008-03-20 14:35:00,43.43,43.54,43.42,43.53,22700.0,35.4893,35.5792,35.4811,35.571,22700.0
2008-03-20 14:40:00,43.51,43.52,43.38,43.4,11800.0,35.5547,35.5629,35.4485,35.4648,11800.0
2008-03-20 14:45:00,43.39,43.47,43.37,43.46,12700.0,35.4566,35.522,35.4403,35.5138,12700.0
2008-03-20 14:50:00,43.47,43.52,43.37,43.52,17000.0,35.522,35.5629,35.4403,35.5629,17000.0
2008-03-20 14:55:00,43.53,43.57,43.5,43.51,23900.0,35.571,35.6037,35.5465,35.5547,23900.0
2008-03-20 15:00:00,43.53,43.65,43.52,43.61,32700.0,35.571,35.6691,35.5629,35.6364,32700.0
2008-03-20 15:05:00,43.62,43.66,43.56,43.62,55600.0,35.6446,35.6773,35.5955,35.6446,55600.0
2008-03-20 15:10:00,43.62,43.67,43.58,43.67,21200.0,35.6446,35.6854,35.6119,35.6854,21200.0
2008-03-20 15:15:00,43.67,43.68,43.59,43.62,26400.0,35.6854,35.6936,35.6201,35.6446,26400.0
2008-03-20 15:20:00,43.6,43.71,43.58,43.61,20000.0,35.6282,35.7181,35.6119,35.6364,20000.0
2008-03-20 15:25:00,43.62,43.63,43.44,43.47,31900.0,35.6446,35.6527,35.4975,35.522,31900.0
2008-03-20 15:30:00,43.48,43.49,43.37,43.4,64400.0,35.5302,35.5383,35.4403,35.4648,64400.0
2008-03-20 15:35:00,43.39,43.41,43.21,43.21,59300.0,35.4566,35.473,35.3095,35.3095,59300.0
2008-03-20 15:40:00,43.23,43.26,43.13,43.13,73800.0,35.3259,35.3504,35.2442,35.2442,73800.0
2008-03-20 15:45:00,43.14,43.2,43.1,43.15,89200.0,35.2523,35.3014,35.2197,35.2605,89200.0
2008-03-20 15:50:00,43.15,43.39,43.13,43.38,68100.0,35.2605,35.4566,35.2442,35.4485,68100.0
2008-03-20 15:55:00,43.36,43.44,43.28,43.28,57200.0,35.4321,35.4975,35.3667,35.3667,57200.0
2008-03-24 09:30:00,43.4,43.71,43.4,43.55,16700.0,35.4648,35.7181,35.4648,35.5874,16700.0
2008-03-24 09:35:00,43.55,43.9,43.55,43.9,9100.0,35.5874,35.8734,35.5874,35.8734,9100.0
2008-03-24 09:40:00,43.94,44.06,43.88,44.01,10200.0,35.9061,36.0041,35.857,35.9633,10200.0
2008-03-24 09:45:00,43.97,43.97,43.79,43.92,10100.0,35.9306,35.9306,35.7835,35.8897,10100.0
2008-03-24 09:50:00,43.93,44.01,43.82,43.82,6100.0,35.8979,35.9633,35.808,35.808,6100.0
2008-03-24 09:55:00,43.8,43.87,43.72,43.78,9700.0,35.7917,35.8489,35.7263,35.7753,9700.0
2008-03-24 10:00:00,43.78,43.97,43.78,43.85,15200.0,35.7753,35.9306,35.7753,35.8325,15200.0
2008-03-24 10:05:00,43.83,43.96,43.82,43.88,17500.0,35.8162,35.9224,35.808,35.857,17500.0
2008-03-24 10:10:00,43.88,44.09,43.88,44.01,38600.0,35.857,36.0286,35.857,35.9633,38600.0
2008-03-24 10:15:00,43.99,44.02,43.82,44.0,32100.0,35.9469,35.9714,35.808,35.9551,32100.0
2008-03-24 10:20:00,44.0,44.04,43.94,44.0,32700.0,35.9551,35.9878,35.9061,35.9551,32700.0
2008-03-24 10:25:00,44.0,44.0,43.87,43.93,31800.0,35.9551,35.9551,35.8489,35.8979,31800.0
2008-03-24 10:30:00,43.94,44.03,43.89,44.0,43600.0,35.9061,35.9796,35.8652,35.9551,43600.0
2008-03-24 10:35:00,44.02,44.03,43.96,43.97,25800.0,35.9714,35.9796,35.9224,35.9306,25800.0
2008-03-24 10:40:00,43.98,44.06,43.97,44.06,6900.0,35.9388,36.0041,35.9306,36.0041,6900.0
2008-03-24 10:45:00,44.05,44.14,44.01,44.01,10100.0,35.996,36.0695,35.9633,35.9633,10100.0
2008-03-24 10:50:00,43.99,44.04,43.97,43.98,8800.0,35.9469,35.9878,35.9306,35.9388,8800.0
2008-03-24 10:55:00,43.98,44.04,43.98,44.02,9300.0,35.9388,35.9878,35.9388,35.9714,9300.0
2008-03-24 11:00:00,44.02,44.06,43.88,43.88,22400.0,35.9714,36.0041,35.857,35.857,22400.0
2008-03-24 11:05:00,43.88,43.96,43.88,43.91,8000.0,35.857,35.9224,35.857,35.8816,8000.0
2008-03-24 11:10:00,43.9,44.02,43.9,43.95,9900.0,35.8734,35.9714,35.8734,35.9142,9900.0
2008-03-24 11:15:00,43.97,43.97,43.88,43.9,8800.0,35.9306,35.9306,35.857,35.8734,8800.0
2008-03-24 11:20:00,43.9,43.91,43.84,43.9,7900.0,35.8734,35.8816,35.8244,35.8734,7900.0
2008-03-24 11:25:00,43.93,43.97,43.92,43.96,5300.0,35.8979,35.9306,35.8897,35.9224,5300.0
2008-03-24 11:30:00,43.97,44.24,43.96,44.2,46800.0,35.9306,36.1512,35.9224,36.1185,46800.0
2008-03-24 11:35:00,44.21,44.38,44.16,44.38,15100.0,36.1267,36.2656,36.0858,36.2656,15100.0
2008-03-24 11:40:00,44.38,44.45,44.35,44.41,23700.0,36.2656,36.3228,36.2411,36.2901,23700.0
2008-03-24 11:45:00,44.43,44.47,44.33,44.34,27200.0,36.3065,36.3392,36.2248,36.2329,27200.0
2008-03-24 11:50:00,44.33,44.35,44.2,44.21,14200.0,36.2248,36.2411,36.1185,36.1267,14200.0
2008-03-24 11:55:00,44.21,44.24,44.18,44.22,7600.0,36.1267,36.1512,36.1022,36.1349,7600.0
2008-03-24 12:00:00,44.21,44.24,44.18,44.24,8600.0,36.1267,36.1512,36.1022,36.1512,8600.0
2008-03-24 12:05:00,44.24,44.26,44.2,44.23,6400.0,36.1512,36.1676,36.1185,36.143,6400.0
2008-03-24 12:10:00,44.24,44.24,44.18,44.19,5600.0,36.1512,36.1512,36.1022,36.1104,5600.0
2008-03-24 12:15:00,44.19,44.27,44.19,44.27,6900.0,36.1104,36.1757,36.1104,36.1757,6900.0
2008-03-24 12:20:00,44.27,44.27,44.21,44.27,8900.0,36.1757,36.1757,36.1267,36.1757,8900.0
2008-03-24 12:25:00,44.26,44.27,44.2,44.21,7100.0,36.1676,36.1757,36.1185,36.1267,7100.0
2008-03-24 12:30:00,44.22,44.24,44.2,44.22,11900.0,36.1349,36.1512,36.1185,36.1349,11900.0
2008-03-24 12:35:00,44.22,44.27,44.18,44.27,10000.0,36.1349,36.1757,36.1022,36.1757,10000.0
2008-03-24 12:40:00,44.27,44.34,44.26,44.34,7300.0,36.1757,36.2329,36.1676,36.2329,7300.0
2008-03-24 12:45:00,44.33,44.36,44.3,44.3,9200.0,36.2248,36.2493,36.2002,36.2002,9200.0
2008-03-24 12:50:00,44.3,44.42,44.29,44.32,17600.0,36.2002,36.2983,36.1921,36.2166,17600.0
2008-03-24 12:55:00,44.33,44.33,44.28,44.28,5500.0,36.2248,36.2248,36.1839,36.1839,5500.0
2008-03-24 13:00:00,44.3,44.31,44.17,44.22,16100.0,36.2002,36.2084,36.094,36.1349,16100.0
2008-03-24 13:05:00,44.22,44.25,44.21,44.22,8600.0,36.1349,36.1594,36.1267,36.1349,8600.0
2008-03-24 13:10:00,44.23,44.24,44.2,44.22,6400.0,36.143,36.1512,36.1185,36.1349,6400.0
2008-03-24 13:15:00,44.22,44.24,44.19,44.23,5400.0,36.1349,36.1512,36.1104,36.143,5400.0
2008-03-24 13:20:00,44.22,44.27,44.22,44.25,6700.0,36.1349,36.1757,36.1349,36.1594,6700.0
2008-03-24 13:25:00,44.26,44.27,44.22,44.24,7600.0,36.1676,36.1757,36.1349,36.1512,7600.0
2008-03-24 13:30:00,44.24,44.26,44.21,44.21,8000.0,36.1512,36.1676,36.1267,36.1267,8000.0
2008-03-24 13:35:00,44.2,44.2,44.14,44.16,12800.0,36.1185,36.1185,36.0695,36.0858,12800.0
2008-03-24 13:40:00,44.15,44.18,44.12,44.13,8800.0,36.0777,36.1022,36.0532,36.0613,8800.0
2008-03-24 13:45:00,44.14,44.25,44.14,44.25,12400.0,36.0695,36.1594,36.0695,36.1594,12400.0
2008-03-24 13:50:00,44.26,44.28,44.15,44.15,21700.0,36.1676,36.1839,36.0777,36.0777,21700.0
2008-03-24 13:55:00,44.16,44.23,44.14,44.19,22900.0,36.0858,36.143,36.0695,36.1104,22900.0
2008-03-24 14:00:00,44.19,44.19,43.99,44.08,22600.0,36.1104,36.1104,35.9469,36.0205,22600.0
2008-03-24 14:05:00,44.09,44.12,44.03,44.03,12400.0,36.0286,36.0532,35.9796,35.9796,12400.0
2008-03-24 14:10:00,44.04,44.09,44.02,44.03,11000.0,35.9878,36.0286,35.9714,35.9796,11000.0
2008-03-24 14:15:00,44.06,44.13,44.04,44.13,11300.0,36.0041,36.0613,35.9878,36.0613,11300.0
2008-03-24 14:20:00,44.12,44.13,44.09,44.09,7200.0,36.0532,36.0613,36.0286,36.0286,7200.0
2008-03-24 14:25:00,44.09,44.13,44.08,44.13,8500.0,36.0286,36.0613,36.0205,36.0613,8500.0
2008-03-24 14:30:00,44.14,44.15,44.09,44.14,11400.0,36.0695,36.0777,36.0286,36.0695,11400.0
2008-03-24 14:35:00,44.16,44.2,44.09,44.18,15400.0,36.0858,36.1185,36.0286,36.1022,15400.0
2008-03-24 14:40:00,44.17,44.18,44.13,44.18,26400.0,36.094,36.1022,36.0613,36.1022,26400.0
2008-03-24 14:45:00,44.19,44.19,43.98,44.0,32300.0,36.1104,36.1104,35.9388,35.9551,32300.0
2008-03-24 14:50:00,44.02,44.02,43.97,43.97,20900.0,35.9714,35.9714,35.9306,35.9306,20900.0
2008-03-24 14:55:00,43.99,44.01,43.91,43.95,23000.0,35.9469,35.9633,35.8816,35.9142,23000.0
2008-03-24 15:00:00,43.95,44.0,43.88,43.94,24100.0,35.9142,35.9551,35.857,35.9061,24100.0
2008-03-24 15:05:00,43.94,43.94,43.8,43.89,36100.0,35.9061,35.9061,35.7917,35.8652,36100.0
2008-03-24 15:10:00,43.89,43.97,43.87,43.9,56900.0,35.8652,35.9306,35.8489,35.8734,56900.0
2008-03-24 15:15:00,43.9,43.95,43.89,43.9,30900.0,35.8734,35.9142,35.8652,35.8734,30900.0
2008-03-24 15:20:00,43.89,43.92,43.83,43.86,28100.0,35.8652,35.8897,35.8162,35.8407,28100.0
2008-03-24 15:25:00,43.86,43.9,43.78,43.78,17000.0,35.8407,35.8734,35.7753,35.7753,17000.0
2008-03-24 15:30:00,43.77,43.91,43.75,43.87,39600.0,35.7672,35.8816,35.7508,35.8489,39600.0
2008-03-24 15:35:00,43.88,43.88,43.79,43.87,32500.0,35.857,35.857,35.7835,35.8489,32500.0
2008-03-24 15:40:00,43.86,43.89,43.79,43.81,22500.0,35.8407,35.8652,35.7835,35.7998,22500.0
2008-03-24 15:45:00,43.81,43.82,43.73,43.76,28300.0,35.7998,35.808,35.7345,35.759,28300.0
2008-03-24 15:50:00,43.76,43.8,43.71,43.75,33200.0,35.759,35.7917,35.7181,35.7508,33200.0
2008-03-24 15:55:00,43.74,43.83,43.73,43.78,28800.0,35.7426,35.8162,35.7345,35.7753,28800.0
2008-03-25 09:30:00,43.77,44.36,43.77,43.94,23000.0,35.7672,36.2493,35.7672,35.9061,23000.0
2008-03-25 09:35:00,43.87,44.34,43.76,44.3,15400.0,35.8489,36.2329,35.759,36.2002,15400.0
2008-03-25 09:40:00,44.35,44.67,44.3,44.43,20400.0,36.2411,36.5026,36.2002,36.3065,20400.0
2008-03-25 09:45:00,44.41,44.55,44.37,44.37,16900.0,36.2901,36.4045,36.2574,36.2574,16900.0
2008-03-25 09:50:00,44.33,44.33,44.16,44.31,19900.0,36.2248,36.2248,36.0858,36.2084,19900.0
2008-03-25 09:55:00,44.24,44.36,44.15,44.22,19900.0,36.1512,36.2493,36.0777,36.1349,19900.0
2008-03-25 10:00:00,44.16,44.17,43.89,43.97,25600.0,36.0858,36.094,35.8652,35.9306,25600.0
2008-03-25 10:05:00,43.98,44.05,43.91,44.02,14400.0,35.9388,35.996,35.8816,35.9714,14400.0
2008-03-25 10:10:00,44.06,44.17,44.02,44.12,6000.0,36.0041,36.094,35.9714,36.0532,6000.0
2008-03-25 10:15:00,44.12,44.12,43.98,44.03,9900.0,36.0532,36.0532,35.9388,35.9796,9900.0
2008-03-25 10:20:00,44.03,44.18,44.0,44.13,8100.0,35.9796,36.1022,35.9551,36.0613,8100.0
2008-03-25 10:25:00,44.16,44.19,44.04,44.14,10200.0,36.0858,36.1104,35.9878,36.0695,10200.0
2008-03-25 10:30:00,44.15,44.19,44.06,44.09,6400.0,36.0777,36.1104,36.0041,36.0286,6400.0
2008-03-25 10:35:00,44.06,44.09,43.98,44.05,7900.0,36.0041,36.0286,35.9388,35.996,7900.0
2008-03-25 10:40:00,44.05,44.2,44.05,44.19,8600.0,35.996,36.1185,35.996,36.1104,8600.0
2008-03-25 10:45:00,44.21,44.32,44.1,44.32,16200.0,36.1267,36.2166,36.0368,36.2166,16200.0
2008-03-25 10:50:00,44.31,44.34,44.23,44.31,6800.0,36.2084,36.2329,36.143,36.2084,6800.0
2008-03-25 10:55:00,44.33,44.36,44.24,44.28,15000.0,36.2248,36.2493,36.1512,36.1839,15000.0
2008-03-25 11:00:00,44.26,44.34,44.23,44.31,5300.0,36.1676,36.2329,36.143,36.2084,5300.0
2008-03-25 11:05:00,44.31,44.32,44.24,44.25,2800.0,36.2084,36.2166,36.1512,36.1594,2800.0
2008-03-25 11:10:00,44.25,44.3,44.23,44.3,6800.0,36.1594,36.2002,36.143,36.2002,6800.0
2008-03-25 11:15:00,44.31,44.35,44.17,44.17,36000.0,36.2084,36.2411,36.094,36.094,36000.0
2008-03-25 11:20:00,44.18,44.26,44.18,44.22,6100.0,36.1022,36.1676,36.1022,36.1349,6100.0
2008-03-25 11:25:00,44.24,44.28,44.22,44.24,9700.0,36.1512,36.1839,36.1349,36.1512,9700.0
2008-03-25 11:30:00,44.23,44.31,44.2,44.28,6000.0,36.143,36.2084,36.1185,36.1839,6000.0
2008-03-25 11:35:00,44.26,44.35,44.21,44.22,16600.0,36.1676,36.2411,36.1267,36.1349,16600.0
2008-03-25 11:40:00,44.23,44.24,44.18,44.19,9300.0,36.143,36.1512,36.1022,36.1104,9300.0
2008-03-25 11:45:00,44.2,44.21,44.11,44.16,13200.0,36.1185,36.1267,36.045,36.0858,13200.0
2008-03-25 11:50:00,44.12,44.21,44.11,44.14,10700.0,36.0532,36.1267,36.045,36.0695,10700.0
2008-03-25 11:55:00,44.15,44.15,44.02,44.06,12700.0,36.0777,36.0777,35.9714,36.0041,12700.0
2008-03-25 12:00:00,44.05,44.06,43.95,43.99,21800.0,35.996,36.0041,35.9142,35.9469,21800.0
2008-03-25 12:05:00,44.0,44.06,43.94,44.01,35300.0,35.9551,36.0041,35.9061,35.9633,35300.0
2008-03-25 12:10:00,44.01,44.04,43.99,44.01,10300.0,35.9633,35.9878,35.9469,35.9633,10300.0
2008-03-25 12:15:00,44.01,44.09,44.0,44.09,11600.0,35.9633,36.0286,35.9551,36.0286,11600.0
2008-03-25 12:20:00,44.09,44.11,44.04,44.04,23000.0,36.0286,36.045,35.9878,35.9878,23000.0
2008-03-25 12:25:00,44.04,44.06,43.99,44.03,28700.0,35.9878,36.0041,35.9469,35.9796,28700.0
2008-03-25 12:30:00,44.02,44.05,44.0,44.05,10000.0,35.9714,35.996,35.9551,35.996,10000.0
2008-03-25 12:35:00,44.04,44.07,43.95,44.06,12500.0,35.9878,36.0123,35.9142,36.0041,12500.0
2008-03-25 12:40:00,44.07,44.12,44.04,44.04,8900.0,36.0123,36.0532,35.9878,35.9878,8900.0
2008-03-25 12:45:00,44.04,44.1,43.99,44.08,13100.0,35.9878,36.0368,35.9469,36.0205,13100.0
2008-03-25 12:50:00,44.08,44.14,44.03,44.04,22100.0,36.0205,36.0695,35.9796,35.9878,22100.0
2008-03-25 12:55:00,44.06,44.12,44.03,44.05,17200.0,36.0041,36.0532,35.9796,35.996,17200.0
2008-03-25 13:00:00,44.03,44.08,44.01,44.04,17800.0,35.9796,36.0205,35.9633,35.9878,17800.0
2008-03-25 13:05:00,44.03,44.04,43.98,44.04,13700.0,35.9796,35.9878,35.9388,35.9878,13700.0
2008-03-25 13:10:00,44.02,44.07,43.97,44.05,23500.0,35.9714,36.0123,35.9306,35.996,23500.0
2008-03-25 13:15:00,44.07,44.07,43.99,43.99,5900.0,36.0123,36.0123,35.9469,35.9469,5900.0
2008-03-25 13:20:00,44.0,44.04,43.94,44.03,13000.0,35.9551,35.9878,35.9061,35.9796,13000.0
2008-03-25 13:25:00,44.02,44.08,43.97,44.08,49900.0,35.9714,36.0205,35.9306,36.0205,49900.0
2008-03-25 13:30:00,44.09,44.2,44.09,44.14,9500.0,36.0286,36.1185,36.0286,36.0695,9500.0
2008-03-25 13:35:00,44.14,44.14,44.0,44.01,10500.0,36.0695,36.0695,35.9551,35.9633,10500.0
2008-03-25 13:40:00,44.01,44.02,43.98,44.02,9800.0,35.9633,35.9714,35.9388,35.9714,9800.0
2008-03-25 13:45:00,44.01,44.13,44.0,44.12,13700.0,35.9633,36.0613,35.9551,36.0532,13700.0
2008-03-25 13:50:00,44.14,44.19,44.1,44.16,8600.0,36.0695,36.1104,36.0368,36.0858,8600.0
2008-03-25 13:55:00,44.15,44.27,44.15,44.22,10700.0,36.0777,36.1757,36.0777,36.1349,10700.0
2008-03-25 14:00:00,44.24,44.26,44.15,44.26,6700.0,36.1512,36.1676,36.0777,36.1676,6700.0
2008-03-25 14:05:00,44.25,44.29,44.23,44.26,6000.0,36.1594,36.1921,36.143,36.1676,6000.0
2008-03-25 14:10:00,44.26,44.27,44.2,44.23,5700.0,36.1676,36.1757,36.1185,36.143,5700.0
2008-03-25 14:15:00,44.21,44.28,44.21,44.24,6500.0,36.1267,36.1839,36.1267,36.1512,6500.0
2008-03-25 14:20:00,44.24,44.34,44.21,44.29,18600.0,36.1512,36.2329,36.1267,36.1921,18600.0
2008-03-25 14:25:00,44.28,44.28,44.24,44.27,6700.0,36.1839,36.1839,36.1512,36.1757,6700.0
2008-03-25 14:30:00,44.24,44.24,44.14,44.17,17300.0,36.1512,36.1512,36.0695,36.094,17300.0
2008-03-25 14:35:00,44.17,44.23,44.11,44.2,19600.0,36.094,36.143,36.045,36.1185,19600.0
2008-03-25 14:40:00,44.2,44.2,44.1,44.19,9000.0,36.1185,36.1185,36.0368,36.1104,9000.0
2008-03-25 14:45:00,44.2,44.3,44.2,44.25,19400.0,36.1185,36.2002,36.1185,36.1594,19400.0
2008-03-25 14:50:00,44.25,44.3,44.22,44.3,27600.0,36.1594,36.2002,36.1349,36.2002,27600.0
2008-03-25 14:55:00,44.29,44.32,44.25,44.25,8200.0,36.1921,36.2166,36.1594,36.1594,8200.0
2008-03-25 15:00:00,44.26,44.32,44.24,44.3,7600.0,36.1676,36.2166,36.1512,36.2002,7600.0
2008-03-25 15:05:00,44.31,44.36,44.26,44.26,13000.0,36.2084,36.2493,36.1676,36.1676,13000.0
2008-03-25 15:10:00,44.26,44.3,44.2,44.25,17100.0,36.1676,36.2002,36.1185,36.1594,17100.0
2008-03-25 15:15:00,44.22,44.26,44.18,44.19,14300.0,36.1349,36.1676,36.1022,36.1104,14300.0
2008-03-25 15:20:00,44.21,44.28,44.19,44.25,18300.0,36.1267,36.1839,36.1104,36.1594,18300.0
2008-03-25 15:25:00,44.25,44.26,44.16,44.19,21100.0,36.1594,36.1676,36.0858,36.1104,21100.0
2008-03-25 15:30:00,44.23,44.28,44.16,44.16,15400.0,36.143,36.1839,36.0858,36.0858,15400.0
2008-03-25 15:35:00,44.16,44.22,44.14,44.22,17600.0,36.0858,36.1349,36.0695,36.1349,17600.0
2008-03-25 15:40:00,44.22,44.26,44.15,44.19,19900.0,36.1349,36.1676,36.0777,36.1104,19900.0
2008-03-25 15:45:00,44.18,44.27,44.13,44.15,20700.0,36.1022,36.1757,36.0613,36.0777,20700.0
2008-03-25 15:50:00,44.14,44.21,44.06,44.12,48100.0,36.0695,36.1267,36.0041,36.0532,48100.0
2008-03-25 15:55:00,44.11,44.18,44.07,44.18,33000.0,36.045,36.1022,36.0123,36.1022,33000.0
2008-03-26 09:30:00,44.06,44.18,43.84,43.94,20700.0,36.0041,36.1022,35.8244,35.9061,20700.0
2008-03-26 09:35:00,43.96,44.29,43.9,44.08,21200.0,35.9224,36.1921,35.8734,36.0205,21200.0
2008-03-26 09:40:00,44.08,44.16,43.98,44.0,13900.0,36.0205,36.0858,35.9388,35.9551,13900.0
2008-03-26 09:45:00,43.95,43.99,43.85,43.94,18100.0,35.9142,35.9469,35.8325,35.9061,18100.0
2008-03-26 09:50:00,43.9,43.97,43.87,43.95,16500.0,35.8734,35.9306,35.8489,35.9142,16500.0
2008-03-26 09:55:00,43.96,44.07,43.93,44.04,12000.0,35.9224,36.0123,35.8979,35.9878,12000.0
2008-03-26 10:00:00,44.06,44.07,43.97,44.02,21700.0,36.0041,36.0123,35.9306,35.9714,21700.0
2008-03-26 10:05:00,44.02,44.09,43.96,44.07,17200.0,35.9714,36.0286,35.9224,36.0123,17200.0
2008-03-26 10:10:00,44.04,44.1,43.97,43.97,17500.0,35.9878,36.0368,35.9306,35.9306,17500.0
2008-03-26 10:15:00,43.99,44.04,43.97,44.01,7800.0,35.9469,35.9878,35.9306,35.9633,7800.0
2008-03-26 10:20:00,44.01,44.06,43.97,44.04,10700.0,35.9633,36.0041,35.9306,35.9878,10700.0
2008-03-26 10:25:00,44.06,44.09,43.98,44.06,7100.0,36.0041,36.0286,35.9388,36.0041,7100.0
2008-03-26 10:30:00,44.07,44.08,43.87,43.9,14800.0,36.0123,36.0205,35.8489,35.8734,14800.0
2008-03-26 10:35:00,43.91,43.97,43.87,43.91,13600.0,35.8816,35.9306,35.8489,35.8816,13600.0
2008-03-26 10:40:00,43.9,43.95,43.85,43.85,9800.0,35.8734,35.9142,35.8325,35.8325,9800.0
2008-03-26 10:45:00,43.85,43.87,43.64,43.64,17700.0,35.8325,35.8489,35.6609,35.6609,17700.0
2008-03-26 10:50:00,43.67,43.81,43.63,43.79,17000.0,35.6854,35.7998,35.6527,35.7835,17000.0
2008-03-26 10:55:00,43.78,43.85,43.77,43.78,16600.0,35.7753,35.8325,35.7672,35.7753,16600.0
2008-03-26 11:00:00,43.79,43.8,43.75,43.79,7800.0,35.7835,35.7917,35.7508,35.7835,7800.0
2008-03-26 11:05:00,43.76,43.86,43.76,43.85,8600.0,35.759,35.8407,35.759,35.8325,8600.0
2008-03-26 11:10:00,43.85,43.89,43.81,43.81,5900.0,35.8325,35.8652,35.7998,35.7998,5900.0
2008-03-26 11:15:00,43.84,43.85,43.79,43.81,6600.0,35.8244,35.8325,35.7835,35.7998,6600.0
2008-03-26 11:20:00,43.81,43.85,43.77,43.84,10600.0,35.7998,35.8325,35.7672,35.8244,10600.0
2008-03-26 11:25:00,43.85,44.09,43.84,44.08,23800.0,35.8325,36.0286,35.8244,36.0205,23800.0
2008-03-26 11:30:00,44.09,44.09,44.01,44.09,11100.0,36.0286,36.0286,35.9633,36.0286,11100.0
2008-03-26 11:35:00,44.08,44.1,44.01,44.01,5800.0,36.0205,36.0368,35.9633,35.9633,5800.0
2008-03-26 11:40:00,44.0,44.07,43.95,44.02,10200.0,35.9551,36.0123,35.9142,35.9714,10200.0
2008-03-26 11:45:00,44.01,44.12,44.01,44.09,4500.0,35.9633,36.0532,35.9633,36.0286,4500.0
2008-03-26 11:50:00,44.08,44.12,44.06,44.12,6600.0,36.0205,36.0532,36.0041,36.0532,6600.0
2008-03-26 11:55:00,44.11,44.17,44.09,44.13,11000.0,36.045,36.094,36.0286,36.0613,11000.0
2008-03-26 12:00:00,44.12,44.14,44.1,44.1,5200.0,36.0532,36.0695,36.0368,36.0368,5200.0
2008-03-26 12:05:00,44.13,44.26,44.13,44.21,20300.0,36.0613,36.1676,36.0613,36.1267,20300.0
2008-03-26 12:10:00,44.2,44.2,44.13,44.13,8500.0,36.1185,36.1185,36.0613,36.0613,8500.0
2008-03-26 12:15:00,44.15,44.17,44.07,44.07,11900.0,36.0777,36.094,36.0123,36.0123,11900.0
2008-03-26 12:20:00,44.1,44.14,44.05,44.09,14100.0,36.0368,36.0695,35.996,36.0286,14100.0
2008-03-26 12:25:00,44.08,44.13,44.07,44.11,8000.0,36.0205,36.0613,36.0123,36.045,8000.0
2008-03-26 12:30:00,44.11,44.15,44.0,44.0,13000.0,36.045,36.0777,35.9551,35.9551,13000.0
2008-03-26 12:35:00,44.01,44.03,43.97,44.01,13000.0,35.9633,35.9796,35.9306,35.9633,13000.0
2008-03-26 12:40:00,44.0,44.06,44.0,44.02,38600.0,35.9551,36.0041,35.9551,35.9714,38600.0
2008-03-26 12:45:00,44.03,44.05,43.99,44.0,19000.0,35.9796,35.996,35.9469,35.9551,19000.0
2008-03-26 12:50:00,43.99,44.02,43.93,43.97,26600.0,35.9469,35.9714,35.8979,35.9306,26600.0
2008-03-26 12:55:00,43.96,44.02,43.95,43.98,16800.0,35.9224,35.9714,35.9142,35.9388,16800.0
2008-03-26 13:00:00,43.98,43.99,43.93,43.96,12300.0,35.9388,35.9469,35.8979,35.9224,12300.0
2008-03-26 13:05:00,43.96,44.0,43.84,43.87,11300.0,35.9224,35.9551,35.8244,35.8489,11300.0
2008-03-26 13:10:00,43.87,43.95,43.85,43.87,10700.0,35.8489,35.9142,35.8325,35.8489,10700.0
2008-03-26 13:15:00,43.84,43.86,43.78,43.78,6200.0,35.8244,35.8407,35.7753,35.7753,6200.0
2008-03-26 13:20:00,43.76,43.83,43.75,43.78,12200.0,35.759,35.8162,35.7508,35.7753,12200.0
2008-03-26 13:25:00,43.78,43.8,43.78,43.78,4600.0,35.7753,35.7917,35.7753,35.7753,4600.0
2008-03-26 13:30:00,43.78,43.78,43.67,43.7,9800.0,35.7753,35.7753,35.6854,35.7099,9800.0
2008-03-26 13:35:00,43.7,43.77,43.69,43.77,7500.0,35.7099,35.7672,35.7018,35.7672,7500.0
2008-03-26 13:40:00,43.75,43.77,43.72,43.76,10800.0,35.7508,35.7672,35.7263,35.759,10800.0
2008-03-26 13:45:00,43.76,43.81,43.74,43.79,7300.0,35.759,35.7998,35.7426,35.7835,7300.0
2008-03-26 13:50:00,43.79,43.84,43.78,43.8,4800.0,35.7835,35.8244,35.7753,35.7917,4800.0
2008-03-26 13:55:00,43.82,43.82,43.78,43.81,4800.0,35.808,35.808,35.7753,35.7998,4800.0
2008-03-26 14:00:00,43.8,43.81,43.73,43.75,11100.0,35.7917,35.7998,35.7345,35.7508,11100.0
2008-03-26 14:05:00,43.75,43.83,43.71,43.82,16000.0,35.7508,35.8162,35.7181,35.808,16000.0
2008-03-26 14:10:00,43.81,43.83,43.68,43.79,25000.0,35.7998,35.8162,35.6936,35.7835,25000.0
2008-03-26 14:15:00,43.79,43.79,43.74,43.75,3700.0,35.7835,35.7835,35.7426,35.7508,3700.0
2008-03-26 14:20:00,43.77,43.8,43.7,43.71,10300.0,35.7672,35.7917,35.7099,35.7181,10300.0
2008-03-26 14:25:00,43.73,43.76,43.7,43.72,23000.0,35.7345,35.759,35.7099,35.7263,23000.0
2008-03-26 14:30:00,43.72,43.8,43.7,43.76,21900.0,35.7263,35.7917,35.7099,35.759,21900.0
2008-03-26 14:35:00,43.77,43.78,43.65,43.65,28200.0,35.7672,35.7753,35.6691,35.6691,28200.0
2008-03-26 14:40:00,43.65,43.67,43.59,43.62,20700.0,35.6691,35.6854,35.6201,35.6446,20700.0
2008-03-26 14:45:00,43.63,43.73,43.63,43.67,29700.0,35.6527,35.7345,35.6527,35.6854,29700.0
2008-03-26 14:50:00,43.69,43.79,43.69,43.73,19900.0,35.7018,35.7835,35.7018,35.7345,19900.0
2008-03-26 14:55:00,43.73,43.83,43.69,43.83,33300.0,35.7345,35.8162,35.7018,35.8162,33300.0
2008-03-26 15:00:00,43.82,43.85,43.73,43.8,39300.0,35.808,35.8325,35.7345,35.7917,39300.0
2008-03-26 15:05:00,43.8,43.82,43.69,43.75,17400.0,35.7917,35.808,35.7018,35.7508,17400.0
2008-03-26 15:10:00,43.77,43.77,43.52,43.59,31900.0,35.7672,35.7672,35.5629,35.6201,31900.0
2008-03-26 15:15:00,43.6,43.67,43.6,43.62,19300.0,35.6282,35.6854,35.6282,35.6446,19300.0
2008-03-26 15:20:00,43.63,43.73,43.63,43.67,14900.0,35.6527,35.7345,35.6527,35.6854,14900.0
2008-03-26 15:25:00,43.67,43.7,43.59,43.63,19400.0,35.6854,35.7099,35.6201,35.6527,19400.0
2008-03-26 15:30:00,43.62,43.65,43.59,43.59,18300.0,35.6446,35.6691,35.6201,35.6201,18300.0
2008-03-26 15:35:00,43.6,43.66,43.54,43.65,15700.0,35.6282,35.6773,35.5792,35.6691,15700.0
2008-03-26 15:40:00,43.65,43.72,43.6,43.69,21700.0,35.6691,35.7263,35.6282,35.7018,21700.0
2008-03-26 15:45:00,43.69,43.73,43.63,43.71,20200.0,35.7018,35.7345,35.6527,35.7181,20200.0
2008-03-26 15:50:00,43.7,43.72,43.58,43.65,32200.0,35.7099,35.7263,35.6119,35.6691,32200.0
2008-03-26 15:55:00,43.66,43.75,43.64,43.67,32200.0,35.6773,35.7508,35.6609,35.6854,32200.0
2008-03-27 09:30:00,44.05,44.05,43.7,43.7,14900.0,35.996,35.996,35.7099,35.7099,14900.0
2008-03-27 09:35:00,43.75,43.75,43.6,43.65,7100.0,35.7508,35.7508,35.6282,35.6691,7100.0
2008-03-27 09:40:00,43.63,43.74,43.58,43.64,10900.0,35.6527,35.7426,35.6119,35.6609,10900.0
2008-03-27 09:45:00,43.61,43.68,43.55,43.66,15600.0,35.6364,35.6936,35.5874,35.6773,15600.0
2008-03-27 09:50:00,43.67,43.71,43.45,43.51,19600.0,35.6854,35.7181,35.5057,35.5547,19600.0
2008-03-27 09:55:00,43.55,43.71,43.5,43.71,10700.0,35.5874,35.7181,35.5465,35.7181,10700.0
2008-03-27 10:00:00,43.71,43.77,43.7,43.71,16200.0,35.7181,35.7672,35.7099,35.7181,16200.0
2008-03-27 10:05:00,43.72,43.75,43.66,43.67,29100.0,35.7263,35.7508,35.6773,35.6854,29100.0
2008-03-27 10:10:00,43.65,43.74,43.61,43.73,19300.0,35.6691,35.7426,35.6364,35.7345,19300.0
2008-03-27 10:15:00,43.73,43.76,43.64,43.64,40100.0,35.7345,35.759,35.6609,35.6609,40100.0
2008-03-27 10:20:00,43.59,43.63,43.54,43.54,17400.0,35.6201,35.6527,35.5792,35.5792,17400.0
2008-03-27 10:25:00,43.53,43.53,43.37,43.37,22900.0,35.571,35.571,35.4403,35.4403,22900.0
2008-03-27 10:30:00,43.38,43.4,43.29,43.29,20000.0,35.4485,35.4648,35.3749,35.3749,20000.0
2008-03-27 10:35:00,43.32,43.53,43.32,43.51,9500.0,35.3994,35.571,35.3994,35.5547,9500.0
2008-03-27 10:40:00,43.5,43.56,43.5,43.54,15900.0,35.5465,35.5955,35.5465,35.5792,15900.0
2008-03-27 10:45:00,43.53,43.55,43.45,43.47,18300.0,35.571,35.5874,35.5057,35.522,18300.0
2008-03-27 10:50:00,43.48,43.67,43.48,43.67,19200.0,35.5302,35.6854,35.5302,35.6854,19200.0
2008-03-27 10:55:00,43.66,43.69,43.6,43.64,28700.0,35.6773,35.7018,35.6282,35.6609,28700.0
2008-03-27 11:00:00,43.65,43.68,43.64,43.66,14600.0,35.6691,35.6936,35.6609,35.6773,14600.0
2008-03-27 11:05:00,43.62,43.68,43.58,43.66,9300.0,35.6446,35.6936,35.6119,35.6773,9300.0
2008-03-27 11:10:00,43.66,43.69,43.57,43.69,14100.0,35.6773,35.7018,35.6037,35.7018,14100.0
2008-03-27 11:15:00,43.67,43.76,43.63,43.74,11600.0,35.6854,35.759,35.6527,35.7426,11600.0
2008-03-27 11:20:00,43.73,43.77,43.6,43.67,24600.0,35.7345,35.7672,35.6282,35.6854,24600.0
2008-03-27 11:25:00,43.66,43.68,43.65,43.66,7900.0,35.6773,35.6936,35.6691,35.6773,7900.0
2008-03-27 11:30:00,43.66,43.69,43.61,43.61,26000.0,35.6773,35.7018,35.6364,35.6364,26000.0
2008-03-27 11:35:00,43.61,43.67,43.58,43.61,9100.0,35.6364,35.6854,35.6119,35.6364,9100.0
2008-03-27 11:40:00,43.63,43.81,43.57,43.77,21800.0,35.6527,35.7998,35.6037,35.7672,21800.0
2008-03-27 11:45:00,43.81,43.81,43.72,43.76,31600.0,35.7998,35.7998,35.7263,35.759,31600.0
2008-03-27 11:50:00,43.77,43.77,43.7,43.7,8400.0,35.7672,35.7672,35.7099,35.7099,8400.0
2008-03-27 11:55:00,43.69,43.7,43.65,43.66,4600.0,35.7018,35.7099,35.6691,35.6773,4600.0
2008-03-27 12:00:00,43.66,43.69,43.64,43.64,11300.0,35.6773,35.7018,35.6609,35.6609,11300.0
2008-03-27 12:05:00,43.66,43.7,43.62,43.69,11300.0,35.6773,35.7099,35.6446,35.7018,11300.0
2008-03-27 12:10:00,43.69,43.75,43.67,43.7,53600.0,35.7018,35.7508,35.6854,35.7099,53600.0
2008-03-27 12:15:00,43.7,43.8,43.7,43.8,22700.0,35.7099,35.7917,35.7099,35.7917,22700.0
2008-03-27 12:20:00,43.81,43.93,43.81,43.85,22700.0,35.7998,35.8979,35.7998,35.8325,22700.0
2008-03-27 12:25:00,43.85,43.99,43.85,43.98,17400.0,35.8325,35.9469,35.8325,35.9388,17400.0
2008-03-27 12:30:00,43.97,44.03,43.92,43.99,29800.0,35.9306,35.9796,35.8897,35.9469,29800.0
2008-03-27 12:35:00,43.98,43.98,43.87,43.95,29800.0,35.9388,35.9388,35.8489,35.9142,29800.0
2008-03-27 12:40:00,43.95,44.11,43.95,44.06,19100.0,35.9142,36.045,35.9142,36.0041,19100.0
2008-03-27 12:45:00,44.06,44.1,43.99,44.01,12600.0,36.0041,36.0368,35.9469,35.9633,12600.0
2008-03-27 12:50:00,44.01,44.01,43.97,44.0,7500.0,35.9633,35.9633,35.9306,35.9551,7500.0
2008-03-27 12:55:00,44.0,44.01,43.94,43.94,21000.0,35.9551,35.9633,35.9061,35.9061,21000.0
2008-03-27 13:00:00,43.93,43.96,43.91,43.94,7800.0,35.8979,35.9224,35.8816,35.9061,7800.0
2008-03-27 13:05:00,43.94,44.0,43.94,43.96,17900.0,35.9061,35.9551,35.9061,35.9224,17900.0
2008-03-27 13:10:00,43.96,44.03,43.94,44.03,13400.0,35.9224,35.9796,35.9061,35.9796,13400.0
2008-03-27 13:15:00,44.02,44.06,43.96,43.96,11700.0,35.9714,36.0041,35.9224,35.9224,11700.0
2008-03-27 13:20:00,43.95,43.95,43.9,43.92,13900.0,35.9142,35.9142,35.8734,35.8897,13900.0
2008-03-27 13:25:00,43.91,43.91,43.9,43.9,1900.0,35.8816,35.8816,35.8734,35.8734,1900.0
2008-03-27 13:30:00,43.91,43.98,43.87,43.96,48300.0,35.8816,35.9388,35.8489,35.9224,48300.0
2008-03-27 13:35:00,43.97,43.99,43.82,43.85,32500.0,35.9306,35.9469,35.808,35.8325,32500.0
2008-03-27 13:40:00,43.84,43.88,43.74,43.86,23500.0,35.8244,35.857,35.7426,35.8407,23500.0
2008-03-27 13:45:00,43.86,43.88,43.77,43.83,14600.0,35.8407,35.857,35.7672,35.8162,14600.0
2008-03-27 13:50:00,43.81,43.84,43.75,43.82,6300.0,35.7998,35.8244,35.7508,35.808,6300.0
2008-03-27 13:55:00,43.81,43.82,43.71,43.74,9000.0,35.7998,35.808,35.7181,35.7426,9000.0
2008-03-27 14:00:00,43.74,43.75,43.64,43.65,15100.0,35.7426,35.7508,35.6609,35.6691,15100.0
2008-03-27 14:05:00,43.63,43.77,43.6,43.73,21200.0,35.6527,35.7672,35.6282,35.7345,21200.0
2008-03-27 14:10:00,43.74,43.81,43.71,43.72,7300.0,35.7426,35.7998,35.7181,35.7263,7300.0
2008-03-27 14:15:00,43.72,43.81,43.64,43.71,29400.0,35.7263,35.7998,35.6609,35.7181,29400.0
2008-03-27 14:20:00,43.7,43.84,43.68,43.8,28900.0,35.7099,35.8244,35.6936,35.7917,28900.0
2008-03-27 14:25:00,43.81,43.92,43.79,43.82,29000.0,35.7998,35.8897,35.7835,35.808,29000.0
2008-03-27 14:30:00,43.82,43.91,43.8,43.89,26200.0,35.808,35.8816,35.7917,35.8652,26200.0
2008-03-27 14:35:00,43.89,44.06,43.89,44.02,21200.0,35.8652,36.0041,35.8652,35.9714,21200.0
2008-03-27 14:40:00,44.01,44.07,43.96,44.0,15100.0,35.9633,36.0123,35.9224,35.9551,15100.0
2008-03-27 14:45:00,43.99,44.02,43.97,44.01,11900.0,35.9469,35.9714,35.9306,35.9633,11900.0
2008-03-27 14:50:00,44.01,44.12,43.96,43.96,19500.0,35.9633,36.0532,35.9224,35.9224,19500.0
2008-03-27 14:55:00,43.96,44.01,43.9,43.91,22700.0,35.9224,35.9633,35.8734,35.8816,22700.0
2008-03-27 15:00:00,43.9,44.0,43.86,43.99,16400.0,35.8734,35.9551,35.8407,35.9469,16400.0
2008-03-27 15:05:00,43.98,44.0,43.89,43.96,33700.0,35.9388,35.9551,35.8652,35.9224,33700.0
2008-03-27 15:10:00,43.95,44.02,43.9,44.0,34100.0,35.9142,35.9714,35.8734,35.9551,34100.0
2008-03-27 15:15:00,44.0,44.0,43.87,43.94,15000.0,35.9551,35.9551,35.8489,35.9061,15000.0
2008-03-27 15:20:00,43.93,43.93,43.75,43.76,30600.0,35.8979,35.8979,35.7508,35.759,30600.0
2008-03-27 15:25:00,43.77,43.89,43.74,43.81,23800.0,35.7672,35.8652,35.7426,35.7998,23800.0
2008-03-27 15:30:00,43.81,43.95,43.79,43.83,26500.0,35.7998,35.9142,35.7835,35.8162,26500.0
2008-03-27 15:35:00,43.83,43.86,43.62,43.65,23500.0,35.8162,35.8407,35.6446,35.6691,23500.0
2008-03-27 15:40:00,43.64,43.75,43.64,43.66,25300.0,35.6609,35.7508,35.6609,35.6773,25300.0
2008-03-27 15:45:00,43.63,43.67,43.58,43.6,34300.0,35.6527,35.6854,35.6119,35.6282,34300.0
2008-03-27 15:50:00,43.6,43.66,43.52,43.58,42900.0,35.6282,35.6773,35.5629,35.6119,42900.0
2008-03-27 15:55:00,43.57,43.62,43.51,43.53,73400.0,35.6037,35.6446,35.5547,35.571,73400.0
2008-03-28 09:30:00,43.79,43.79,43.24,43.24,13000.0,35.7835,35.7835,35.3341,35.3341,13000.0
2008-03-28 09:35:00,43.25,43.36,43.06,43.26,12600.0,35.3422,35.4321,35.187,35.3504,12600.0
2008-03-28 09:40:00,43.32,43.42,43.28,43.35,12500.0,35.3994,35.4811,35.3667,35.4239,12500.0
2008-03-28 09:45:00,43.33,43.39,43.25,43.34,9600.0,35.4076,35.4566,35.3422,35.4158,9600.0
2008-03-28 09:50:00,43.33,43.55,43.33,43.51,9700.0,35.4076,35.5874,35.4076,35.5547,9700.0
2008-03-28 09:55:00,43.51,43.56,43.28,43.35,19200.0,35.5547,35.5955,35.3667,35.4239,19200.0
2008-03-28 10:00:00,43.35,43.63,43.35,43.63,9100.0,35.4239,35.6527,35.4239,35.6527,9100.0
2008-03-28 10:05:00,43.64,43.66,43.6,43.64,9700.0,35.6609,35.6773,35.6282,35.6609,9700.0
2008-03-28 10:10:00,43.64,43.64,43.47,43.5,18000.0,35.6609,35.6609,35.522,35.5465,18000.0
2008-03-28 10:15:00,43.49,43.49,43.31,43.44,26000.0,35.5383,35.5383,35.3913,35.4975,26000.0
2008-03-28 10:20:00,43.44,43.47,43.36,43.42,14400.0,35.4975,35.522,35.4321,35.4811,14400.0
2008-03-28 10:25:00,43.43,43.48,43.34,43.45,15500.0,35.4893,35.5302,35.4158,35.5057,15500.0
2008-03-28 10:30:00,43.45,43.54,43.44,43.48,11500.0,35.5057,35.5792,35.4975,35.5302,11500.0
2008-03-28 10:35:00,43.47,43.47,43.35,43.37,5400.0,35.522,35.522,35.4239,35.4403,5400.0
2008-03-28 10:40:00,43.37,43.39,43.27,43.32,16800.0,35.4403,35.4566,35.3586,35.3994,16800.0
2008-03-28 10:45:00,43.32,43.44,43.31,43.42,14600.0,35.3994,35.4975,35.3913,35.4811,14600.0
2008-03-28 10:50:00,43.44,43.55,43.44,43.55,13400.0,35.4975,35.5874,35.4975,35.5874,13400.0
2008-03-28 10:55:00,43.55,43.55,43.45,43.52,9600.0,35.5874,35.5874,35.5057,35.5629,9600.0
2008-03-28 11:00:00,43.49,43.59,43.46,43.52,23300.0,35.5383,35.6201,35.5138,35.5629,23300.0
2008-03-28 11:05:00,43.54,43.61,43.53,43.55,18300.0,35.5792,35.6364,35.571,35.5874,18300.0
2008-03-28 11:10:00,43.55,43.61,43.54,43.6,10600.0,35.5874,35.6364,35.5792,35.6282,10600.0
2008-03-28 11:15:00,43.61,43.66,43.56,43.61,12700.0,35.6364,35.6773,35.5955,35.6364,12700.0
2008-03-28 11:20:00,43.59,43.72,43.58,43.66,18000.0,35.6201,35.7263,35.6119,35.6773,18000.0
2008-03-28 11:25:00,43.65,43.72,43.65,43.7,6900.0,35.6691,35.7263,35.6691,35.7099,6900.0
2008-03-28 11:30:00,43.71,43.74,43.69,43.7,10000.0,35.7181,35.7426,35.7018,35.7099,10000.0
2008-03-28 11:35:00,43.69,43.72,43.68,43.72,11600.0,35.7018,35.7263,35.6936,35.7263,11600.0
2008-03-28 11:40:00,43.73,43.73,43.65,43.69,9000.0,35.7345,35.7345,35.6691,35.7018,9000.0
2008-03-28 11:45:00,43.69,43.73,43.63,43.63,10700.0,35.7018,35.7345,35.6527,35.6527,10700.0
2008-03-28 11:50:00,43.65,43.75,43.64,43.75,6900.0,35.6691,35.7508,35.6609,35.7508,6900.0
2008-03-28 11:55:00,43.77,43.8,43.73,43.74,8900.0,35.7672,35.7917,35.7345,35.7426,8900.0
2008-03-28 12:00:00,43.73,43.73,43.52,43.56,15600.0,35.7345,35.7345,35.5629,35.5955,15600.0
2008-03-28 12:05:00,43.56,43.59,43.48,43.5,12700.0,35.5955,35.6201,35.5302,35.5465,12700.0
2008-03-28 12:10:00,43.51,43.51,43.42,43.47,5200.0,35.5547,35.5547,35.4811,35.522,5200.0
2008-03-28 12:15:00,43.49,43.49,43.41,43.41,8700.0,35.5383,35.5383,35.473,35.473,8700.0
2008-03-28 12:20:00,43.42,43.49,43.42,43.46,5300.0,35.4811,35.5383,35.4811,35.5138,5300.0
2008-03-28 12:25:00,43.46,43.48,43.41,43.48,9900.0,35.5138,35.5302,35.473,35.5302,9900.0
2008-03-28 12:30:00,43.47,43.48,43.44,43.46,5600.0,35.522,35.5302,35.4975,35.5138,5600.0
2008-03-28 12:35:00,43.45,43.46,43.4,43.41,4100.0,35.5057,35.5138,35.4648,35.473,4100.0
2008-03-28 12:40:00,43.4,43.46,43.35,43.35,9300.0,35.4648,35.5138,35.4239,35.4239,9300.0
2008-03-28 12:45:00,43.33,43.38,43.3,43.34,9000.0,35.4076,35.4485,35.3831,35.4158,9000.0
2008-03-28 12:50:00,43.34,43.39,43.33,43.39,4000.0,35.4158,35.4566,35.4076,35.4566,4000.0
2008-03-28 12:55:00,43.38,43.4,43.36,43.38,5400.0,35.4485,35.4648,35.4321,35.4485,5400.0
2008-03-28 13:00:00,43.41,43.51,43.41,43.48,7800.0,35.473,35.5547,35.473,35.5302,7800.0
2008-03-28 13:05:00,43.49,43.49,43.44,43.44,3000.0,35.5383,35.5383,35.4975,35.4975,3000.0
2008-03-28 13:10:00,43.44,43.48,43.42,43.48,1700.0,35.4975,35.5302,35.4811,35.5302,1700.0
2008-03-28 13:15:00,43.47,43.47,43.43,43.46,4800.0,35.522,35.522,35.4893,35.5138,4800.0
2008-03-28 13:20:00,43.46,43.47,43.42,43.42,3500.0,35.5138,35.522,35.4811,35.4811,3500.0
2008-03-28 13:25:00,43.42,43.45,43.39,43.41,8900.0,35.4811,35.5057,35.4566,35.473,8900.0
2008-03-28 13:30:00,43.41,43.41,43.31,43.31,4700.0,35.473,35.473,35.3913,35.3913,4700.0
2008-03-28 13:35:00,43.32,43.36,43.28,43.36,6200.0,35.3994,35.4321,35.3667,35.4321,6200.0
2008-03-28 13:40:00,43.34,43.34,43.22,43.22,9800.0,35.4158,35.4158,35.3177,35.3177,9800.0
2008-03-28 13:45:00,43.21,43.27,43.18,43.18,10000.0,35.3095,35.3586,35.285,35.285,10000.0
2008-03-28 13:50:00,43.19,43.23,43.17,43.23,7500.0,35.2932,35.3259,35.2769,35.3259,7500.0
2008-03-28 13:55:00,43.24,43.3,43.22,43.25,7100.0,35.3341,35.3831,35.3177,35.3422,7100.0
2008-03-28 14:00:00,43.24,43.35,43.23,43.33,11300.0,35.3341,35.4239,35.3259,35.4076,11300.0
2008-03-28 14:05:00,43.36,43.38,43.28,43.32,11300.0,35.4321,35.4485,35.3667,35.3994,11300.0
2008-03-28 14:10:00,43.32,43.32,43.26,43.32,4900.0,35.3994,35.3994,35.3504,35.3994,4900.0
2008-03-28 14:15:00,43.35,43.39,43.3,43.31,10200.0,35.4239,35.4566,35.3831,35.3913,10200.0
2008-03-28 14:20:00,43.31,43.33,43.23,43.3,8100.0,35.3913,35.4076,35.3259,35.3831,8100.0
2008-03-28 14:25:00,43.28,43.28,43.14,43.19,25500.0,35.3667,35.3667,35.2523,35.2932,25500.0
2008-03-28 14:30:00,43.21,43.24,43.18,43.2,21000.0,35.3095,35.3341,35.285,35.3014,21000.0
2008-03-28 14:35:00,43.21,43.21,43.1,43.1,9300.0,35.3095,35.3095,35.2197,35.2197,9300.0
2008-03-28 14:40:00,43.13,43.14,43.12,43.14,10700.0,35.2442,35.2523,35.236,35.2523,10700.0
2008-03-28 14:45:00,43.13,43.15,43.12,43.15,13500.0,35.2442,35.2605,35.236,35.2605,13500.0
2008-03-28 14:50:00,43.15,43.15,43.1,43.1,12700.0,35.2605,35.2605,35.2197,35.2197,12700.0
2008-03-28 14:55:00,43.1,43.15,43.07,43.14,30300.0,35.2197,35.2605,35.1951,35.2523,30300.0
2008-03-28 15:00:00,43.14,43.15,43.08,43.1,65900.0,35.2523,35.2605,35.2033,35.2197,65900.0
2008-03-28 15:05:00,43.1,43.11,43.03,43.08,46600.0,35.2197,35.2278,35.1625,35.2033,46600.0
2008-03-28 15:10:00,43.09,43.09,42.94,42.98,34500.0,35.2115,35.2115,35.0889,35.1216,34500.0
2008-03-28 15:15:00,42.97,42.97,42.85,42.87,30200.0,35.1134,35.1134,35.0154,35.0317,30200.0
2008-03-28 15:20:00,42.88,42.94,42.86,42.89,34200.0,35.0399,35.0889,35.0235,35.048,34200.0
2008-03-28 15:25:00,42.88,42.93,42.87,42.9,28400.0,35.0399,35.0807,35.0317,35.0562,28400.0
2008-03-28 15:30:00,42.9,42.9,42.79,42.83,60000.0,35.0562,35.0562,34.9663,34.999,60000.0
2008-03-28 15:35:00,42.84,42.86,42.73,42.73,43800.0,35.0072,35.0235,34.9173,34.9173,43800.0
2008-03-28 15:40:00,42.74,42.81,42.69,42.73,81000.0,34.9255,34.9827,34.8846,34.9173,81000.0
2008-03-28 15:45:00,42.73,42.82,42.65,42.81,85600.0,34.9173,34.9908,34.8519,34.9827,85600.0
2008-03-28 15:50:00,42.81,42.87,42.75,42.87,116900.0,34.9827,35.0317,34.9336,35.0317,116900.0
2008-03-28 15:55:00,42.87,42.9,42.8,42.84,63600.0,35.0317,35.0562,34.9745,35.0072,63600.0
2008-03-31 09:30:00,42.78,42.78,42.52,42.58,24200.0,34.9582,34.9582,34.7457,34.7947,24200.0
2008-03-31 09:35:00,42.55,43.05,42.55,43.05,17700.0,34.7702,35.1788,34.7702,35.1788,17700.0
2008-03-31 09:40:00,43.05,43.12,42.99,43.06,31500.0,35.1788,35.236,35.1298,35.187,31500.0
2008-03-31 09:45:00,43.08,43.19,43.01,43.12,24300.0,35.2033,35.2932,35.1461,35.236,24300.0
2008-03-31 09:50:00,43.09,43.1,42.94,43.08,21400.0,35.2115,35.2197,35.0889,35.2033,21400.0
2008-03-31 09:55:00,43.07,43.24,43.01,43.07,9800.0,35.1951,35.3341,35.1461,35.1951,9800.0
2008-03-31 10:00:00,43.03,43.04,42.95,43.03,8200.0,35.1625,35.1706,35.0971,35.1625,8200.0
2008-03-31 10:05:00,43.01,43.01,42.86,42.9,12400.0,35.1461,35.1461,35.0235,35.0562,12400.0
2008-03-31 10:10:00,42.89,42.9,42.85,42.87,12400.0,35.048,35.0562,35.0154,35.0317,12400.0
2008-03-31 10:15:00,42.87,42.93,42.84,42.93,18900.0,35.0317,35.0807,35.0072,35.0807,18900.0
2008-03-31 10:20:00,42.93,42.99,42.92,42.92,18200.0,35.0807,35.1298,35.0726,35.0726,18200.0
2008-03-31 10:25:00,42.93,42.96,42.9,42.93,17400.0,35.0807,35.1053,35.0562,35.0807,17400.0
2008-03-31 10:30:00,42.92,42.99,42.92,42.92,18100.0,35.0726,35.1298,35.0726,35.0726,18100.0
2008-03-31 10:35:00,42.91,42.99,42.9,42.96,16800.0,35.0644,35.1298,35.0562,35.1053,16800.0
2008-03-31 10:40:00,42.96,42.96,42.82,42.9,23200.0,35.1053,35.1053,34.9908,35.0562,23200.0
2008-03-31 10:45:00,42.91,42.91,42.81,42.9,17900.0,35.0644,35.0644,34.9827,35.0562,17900.0
2008-03-31 10:50:00,42.91,43.0,42.9,42.94,27800.0,35.0644,35.1379,35.0562,35.0889,27800.0
2008-03-31 10:55:00,42.94,43.02,42.93,43.0,19800.0,35.0889,35.1543,35.0807,35.1379,19800.0
2008-03-31 11:00:00,42.99,43.0,42.94,42.95,23700.0,35.1298,35.1379,35.0889,35.0971,23700.0
2008-03-31 11:05:00,42.95,43.05,42.95,43.01,19300.0,35.0971,35.1788,35.0971,35.1461,19300.0
2008-03-31 11:10:00,43.0,43.03,42.96,42.98,7700.0,35.1379,35.1625,35.1053,35.1216,7700.0
2008-03-31 11:15:00,42.97,43.05,42.95,43.0,11000.0,35.1134,35.1788,35.0971,35.1379,11000.0
2008-03-31 11:20:00,43.03,43.09,43.0,43.01,10400.0,35.1625,35.2115,35.1379,35.1461,10400.0
2008-03-31 11:25:00,43.01,43.16,43.01,43.1,17200.0,35.1461,35.2687,35.1461,35.2197,17200.0
2008-03-31 11:30:00,43.07,43.13,43.05,43.07,12600.0,35.1951,35.2442,35.1788,35.1951,12600.0
2008-03-31 11:35:00,43.07,43.15,43.07,43.14,10200.0,35.1951,35.2605,35.1951,35.2523,10200.0
2008-03-31 11:40:00,43.11,43.22,43.11,43.21,12000.0,35.2278,35.3177,35.2278,35.3095,12000.0
2008-03-31 11:45:00,43.19,43.28,43.17,43.27,21100.0,35.2932,35.3667,35.2769,35.3586,21100.0
2008-03-31 11:50:00,43.25,43.29,43.23,43.28,8800.0,35.3422,35.3749,35.3259,35.3667,8800.0
2008-03-31 11:55:00,43.28,43.29,43.16,43.16,18300.0,35.3667,35.3749,35.2687,35.2687,18300.0
2008-03-31 12:00:00,43.16,43.21,43.14,43.14,11600.0,35.2687,35.3095,35.2523,35.2523,11600.0
2008-03-31 12:05:00,43.14,43.14,43.09,43.11,6200.0,35.2523,35.2523,35.2115,35.2278,6200.0
2008-03-31 12:10:00,43.11,43.11,43.04,43.04,8400.0,35.2278,35.2278,35.1706,35.1706,8400.0
2008-03-31 12:15:00,43.04,43.04,42.96,42.97,17400.0,35.1706,35.1706,35.1053,35.1134,17400.0
2008-03-31 12:20:00,42.98,43.01,42.96,43.0,14000.0,35.1216,35.1461,35.1053,35.1379,14000.0
2008-03-31 12:25:00,43.01,43.03,42.98,43.03,6900.0,35.1461,35.1625,35.1216,35.1625,6900.0
2008-03-31 12:30:00,43.03,43.12,43.02,43.1,4400.0,35.1625,35.236,35.1543,35.2197,4400.0
2008-03-31 12:35:00,43.1,43.13,43.0,43.01,6100.0,35.2197,35.2442,35.1379,35.1461,6100.0
2008-03-31 12:40:00,43.01,43.05,42.96,43.02,13500.0,35.1461,35.1788,35.1053,35.1543,13500.0
2008-03-31 12:45:00,43.02,43.1,43.01,43.1,5800.0,35.1543,35.2197,35.1461,35.2197,5800.0
2008-03-31 12:50:00,43.09,43.11,43.07,43.07,5200.0,35.2115,35.2278,35.1951,35.1951,5200.0
2008-03-31 12:55:00,43.07,43.1,43.01,43.1,16100.0,35.1951,35.2197,35.1461,35.2197,16100.0
2008-03-31 13:00:00,43.1,43.15,43.06,43.1,12200.0,35.2197,35.2605,35.187,35.2197,12200.0
2008-03-31 13:05:00,43.11,43.17,43.11,43.13,3800.0,35.2278,35.2769,35.2278,35.2442,3800.0
2008-03-31 13:10:00,43.15,43.18,43.13,43.18,5100.0,35.2605,35.285,35.2442,35.285,5100.0
2008-03-31 13:15:00,43.17,43.2,43.15,43.2,3700.0,35.2769,35.3014,35.2605,35.3014,3700.0
2008-03-31 13:20:00,43.16,43.2,43.16,43.2,3100.0,35.2687,35.3014,35.2687,35.3014,3100.0
2008-03-31 13:25:00,43.21,43.26,43.17,43.26,10400.0,35.3095,35.3504,35.2769,35.3504,10400.0
2008-03-31 13:30:00,43.27,43.31,43.25,43.26,9900.0,35.3586,35.3913,35.3422,35.3504,9900.0
2008-03-31 13:35:00,43.25,43.28,43.21,43.26,7400.0,35.3422,35.3667,35.3095,35.3504,7400.0
2008-03-31 13:40:00,43.25,43.26,43.22,43.25,8700.0,35.3422,35.3504,35.3177,35.3422,8700.0
2008-03-31 13:45:00,43.25,43.26,43.23,43.26,7200.0,35.3422,35.3504,35.3259,35.3504,7200.0
2008-03-31 13:50:00,43.25,43.26,43.22,43.23,8700.0,35.3422,35.3504,35.3177,35.3259,8700.0
2008-03-31 13:55:00,43.25,43.29,43.22,43.22,4300.0,35.3422,35.3749,35.3177,35.3177,4300.0
2008-03-31 14:00:00,43.23,43.23,43.17,43.19,7300.0,35.3259,35.3259,35.2769,35.2932,7300.0
2008-03-31 14:05:00,43.2,43.28,43.16,43.28,42700.0,35.3014,35.3667,35.2687,35.3667,42700.0
2008-03-31 14:10:00,43.29,43.31,43.21,43.25,63300.0,35.3749,35.3913,35.3095,35.3422,63300.0
2008-03-31 14:15:00,43.24,43.3,43.22,43.25,53700.0,35.3341,35.3831,35.3177,35.3422,53700.0
2008-03-31 14:20:00,43.26,43.32,43.23,43.27,15700.0,35.3504,35.3994,35.3259,35.3586,15700.0
2008-03-31 14:25:00,43.27,43.31,43.24,43.29,14800.0,35.3586,35.3913,35.3341,35.3749,14800.0
2008-03-31 14:30:00,43.29,43.37,43.29,43.36,8500.0,35.3749,35.4403,35.3749,35.4321,8500.0
2008-03-31 14:35:00,43.35,43.35,43.3,43.33,10200.0,35.4239,35.4239,35.3831,35.4076,10200.0
2008-03-31 14:40:00,43.32,43.36,43.26,43.31,48700.0,35.3994,35.4321,35.3504,35.3913,48700.0
2008-03-31 14:45:00,43.29,43.37,43.29,43.36,29800.0,35.3749,35.4403,35.3749,35.4321,29800.0
2008-03-31 14:50:00,43.35,43.35,43.26,43.31,43800.0,35.4239,35.4239,35.3504,35.3913,43800.0
2008-03-31 14:55:00,43.3,43.4,43.3,43.4,11800.0,35.3831,35.4648,35.3831,35.4648,11800.0
2008-03-31 15:00:00,43.38,43.39,43.29,43.35,19200.0,35.4485,35.4566,35.3749,35.4239,19200.0
2008-03-31 15:05:00,43.35,43.39,43.29,43.39,21400.0,35.4239,35.4566,35.3749,35.4566,21400.0
2008-03-31 15:10:00,43.4,43.43,43.34,43.39,16400.0,35.4648,35.4893,35.4158,35.4566,16400.0
2008-03-31 15:15:00,43.38,43.45,43.35,43.43,32800.0,35.4485,35.5057,35.4239,35.4893,32800.0
2008-03-31 15:20:00,43.42,43.45,43.36,43.44,17500.0,35.4811,35.5057,35.4321,35.4975,17500.0
2008-03-31 15:25:00,43.44,43.46,43.36,43.36,23100.0,35.4975,35.5138,35.4321,35.4321,23100.0
2008-03-31 15:30:00,43.37,43.43,43.36,43.39,40200.0,35.4403,35.4893,35.4321,35.4566,40200.0
2008-03-31 15:35:00,43.39,43.44,43.38,43.4,28200.0,35.4566,35.4975,35.4485,35.4648,28200.0
2008-03-31 15:40:00,43.41,43.54,43.41,43.48,45500.0,35.473,35.5792,35.473,35.5302,45500.0
2008-03-31 15:45:00,43.49,43.52,43.44,43.49,43600.0,35.5383,35.5629,35.4975,35.5383,43600.0
2008-03-31 15:50:00,43.47,43.49,43.38,43.44,40900.0,35.522,35.5383,35.4485,35.4975,40900.0
2008-03-31 15:55:00,43.43,43.44,43.36,43.38,69600.0,35.4893,35.4975,35.4321,35.4485,69600.0
2008-04-01 09:30:00,43.6,44.0,43.6,43.67,26700.0,35.6282,35.9551,35.6282,35.6854,26700.0
2008-04-01 09:35:00,43.67,43.77,43.66,43.67,19600.0,35.6854,35.7672,35.6773,35.6854,19600.0
2008-04-01 09:40:00,43.67,43.67,43.42,43.42,20200.0,35.6854,35.6854,35.4811,35.4811,20200.0
2008-04-01 09:45:00,43.41,43.41,43.31,43.35,13500.0,35.473,35.473,35.3913,35.4239,13500.0
2008-04-01 09:50:00,43.36,43.51,43.34,43.49,11400.0,35.4321,35.5547,35.4158,35.5383,11400.0
2008-04-01 09:55:00,43.5,43.67,43.5,43.6,10000.0,35.5465,35.6854,35.5465,35.6282,10000.0
2008-04-01 10:00:00,43.61,43.82,43.52,43.56,30600.0,35.6364,35.808,35.5629,35.5955,30600.0
2008-04-01 10:05:00,43.56,43.58,43.49,43.52,20800.0,35.5955,35.6119,35.5383,35.5629,20800.0
2008-04-01 10:10:00,43.54,43.63,43.44,43.47,25600.0,35.5792,35.6527,35.4975,35.522,25600.0
2008-04-01 10:15:00,43.46,43.71,43.4,43.71,28700.0,35.5138,35.7181,35.4648,35.7181,28700.0
2008-04-01 10:20:00,43.71,43.72,43.56,43.57,6600.0,35.7181,35.7263,35.5955,35.6037,6600.0
2008-04-01 10:25:00,43.6,43.7,43.57,43.7,8400.0,35.6282,35.7099,35.6037,35.7099,8400.0
2008-04-01 10:30:00,43.7,43.73,43.63,43.72,17300.0,35.7099,35.7345,35.6527,35.7263,17300.0
2008-04-01 10:35:00,43.74,43.76,43.64,43.7,108100.0,35.7426,35.759,35.6609,35.7099,108100.0
2008-04-01 10:40:00,43.7,43.8,43.68,43.68,18600.0,35.7099,35.7917,35.6936,35.6936,18600.0
2008-04-01 10:45:00,43.68,43.8,43.67,43.79,22600.0,35.6936,35.7917,35.6854,35.7835,22600.0
2008-04-01 10:50:00,43.79,43.84,43.68,43.76,27200.0,35.7835,35.8244,35.6936,35.759,27200.0
2008-04-01 10:55:00,43.75,43.93,43.74,43.91,16600.0,35.7508,35.8979,35.7426,35.8816,16600.0
2008-04-01 11:00:00,43.9,43.94,43.83,43.86,13300.0,35.8734,35.9061,35.8162,35.8407,13300.0
2008-04-01 11:05:00,43.86,43.9,43.85,43.86,6600.0,35.8407,35.8734,35.8325,35.8407,6600.0
2008-04-01 11:10:00,43.85,43.96,43.85,43.94,19000.0,35.8325,35.9224,35.8325,35.9061,19000.0
2008-04-01 11:15:00,43.97,44.0,43.92,43.95,13000.0,35.9306,35.9551,35.8897,35.9142,13000.0
2008-04-01 11:20:00,43.96,44.04,43.9,43.92,28400.0,35.9224,35.9878,35.8734,35.8897,28400.0
2008-04-01 11:25:00,43.92,43.94,43.89,43.93,6700.0,35.8897,35.9061,35.8652,35.8979,6700.0
2008-04-01 11:30:00,43.93,43.95,43.92,43.95,5900.0,35.8979,35.9142,35.8897,35.9142,5900.0
2008-04-01 11:35:00,43.95,43.99,43.89,43.89,11600.0,35.9142,35.9469,35.8652,35.8652,11600.0
2008-04-01 11:40:00,43.89,43.93,43.88,43.9,9500.0,35.8652,35.8979,35.857,35.8734,9500.0
2008-04-01 11:45:00,43.88,43.92,43.87,43.88,13100.0,35.857,35.8897,35.8489,35.857,13100.0
2008-04-01 11:50:00,43.87,43.98,43.86,43.96,10500.0,35.8489,35.9388,35.8407,35.9224,10500.0
2008-04-01 11:55:00,43.96,44.11,43.96,44.11,27800.0,35.9224,36.045,35.9224,36.045,27800.0
2008-04-01 12:00:00,44.08,44.21,44.08,44.13,14700.0,36.0205,36.1267,36.0205,36.0613,14700.0
2008-04-01 12:05:00,44.12,44.24,44.1,44.15,13500.0,36.0532,36.1512,36.0368,36.0777,13500.0
2008-04-01 12:10:00,44.14,44.16,44.1,44.12,6400.0,36.0695,36.0858,36.0368,36.0532,6400.0
2008-04-01 12:15:00,44.14,44.24,44.12,44.21,13800.0,36.0695,36.1512,36.0532,36.1267,13800.0
2008-04-01 12:20:00,44.2,44.24,44.18,44.21,10900.0,36.1185,36.1512,36.1022,36.1267,10900.0
2008-04-01 12:25:00,44.24,44.27,44.21,44.24,14400.0,36.1512,36.1757,36.1267,36.1512,14400.0
2008-04-01 12:30:00,44.26,44.27,44.22,44.22,19900.0,36.1676,36.1757,36.1349,36.1349,19900.0
2008-04-01 12:35:00,44.23,44.28,44.21,44.23,21200.0,36.143,36.1839,36.1267,36.143,21200.0
2008-04-01 12:40:00,44.23,44.34,44.22,44.28,9600.0,36.143,36.2329,36.1349,36.1839,9600.0
2008-04-01 12:45:00,44.28,44.3,44.23,44.26,9200.0,36.1839,36.2002,36.143,36.1676,9200.0
2008-04-01 12:50:00,44.25,44.27,44.21,44.27,18900.0,36.1594,36.1757,36.1267,36.1757,18900.0
2008-04-01 12:55:00,44.25,44.27,44.23,44.25,13200.0,36.1594,36.1757,36.143,36.1594,13200.0
2008-04-01 13:00:00,44.25,44.32,44.24,44.27,13200.0,36.1594,36.2166,36.1512,36.1757,13200.0
2008-04-01 13:05:00,44.27,44.32,44.24,44.27,13000.0,36.1757,36.2166,36.1512,36.1757,13000.0
2008-04-01 13:10:00,44.28,44.31,44.25,44.25,9600.0,36.1839,36.2084,36.1594,36.1594,9600.0
2008-04-01 13:15:00,44.25,44.42,44.25,44.33,18800.0,36.1594,36.2983,36.1594,36.2248,18800.0
2008-04-01 13:20:00,44.33,44.38,44.32,44.38,8400.0,36.2248,36.2656,36.2166,36.2656,8400.0
2008-04-01 13:25:00,44.38,44.45,44.38,44.45,45200.0,36.2656,36.3228,36.2656,36.3228,45200.0
2008-04-01 13:30:00,44.45,44.49,44.42,44.46,13500.0,36.3228,36.3555,36.2983,36.331,13500.0
2008-04-01 13:35:00,44.45,44.47,44.39,44.41,50500.0,36.3228,36.3392,36.2738,36.2901,50500.0
2008-04-01 13:40:00,44.42,44.46,44.39,44.42,24800.0,36.2983,36.331,36.2738,36.2983,24800.0
2008-04-01 13:45:00,44.42,44.5,44.4,44.46,18300.0,36.2983,36.3637,36.282,36.331,18300.0
2008-04-01 13:50:00,44.47,44.52,44.46,44.48,10500.0,36.3392,36.38,36.331,36.3473,10500.0
2008-04-01 13:55:00,44.47,44.49,44.38,44.49,41200.0,36.3392,36.3555,36.2656,36.3555,41200.0
2008-04-01 14:00:00,44.5,44.5,44.41,44.45,26000.0,36.3637,36.3637,36.2901,36.3228,26000.0
2008-04-01 14:05:00,44.46,44.49,44.45,44.46,22900.0,36.331,36.3555,36.3228,36.331,22900.0
2008-04-01 14:10:00,44.47,44.52,44.46,44.5,21400.0,36.3392,36.38,36.331,36.3637,21400.0
2008-04-01 14:15:00,44.51,44.54,44.49,44.49,25100.0,36.3719,36.3964,36.3555,36.3555,25100.0
2008-04-01 14:20:00,44.5,44.58,44.48,44.5,31700.0,36.3637,36.4291,36.3473,36.3637,31700.0
2008-04-01 14:25:00,44.5,44.55,44.48,44.5,17300.0,36.3637,36.4045,36.3473,36.3637,17300.0
2008-04-01 14:30:00,44.51,44.57,44.47,44.56,42500.0,36.3719,36.4209,36.3392,36.4127,42500.0
2008-04-01 14:35:00,44.56,44.58,44.48,44.58,43700.0,36.4127,36.4291,36.3473,36.4291,43700.0
2008-04-01 14:40:00,44.58,44.66,44.57,44.64,13600.0,36.4291,36.4944,36.4209,36.4781,13600.0
2008-04-01 14:45:00,44.64,44.73,44.62,44.72,19400.0,36.4781,36.5516,36.4617,36.5435,19400.0
2008-04-01 14:50:00,44.71,44.79,44.69,44.75,15500.0,36.5353,36.6007,36.5189,36.568,15500.0
2008-04-01 14:55:00,44.74,44.74,44.62,44.66,29800.0,36.5598,36.5598,36.4617,36.4944,29800.0
2008-04-01 15:00:00,44.64,44.73,44.64,44.69,19900.0,36.4781,36.5516,36.4781,36.5189,19900.0
2008-04-01 15:05:00,44.7,44.82,44.69,44.82,37300.0,36.5271,36.6252,36.5189,36.6252,37300.0
2008-04-01 15:10:00,44.82,44.86,44.78,44.78,34800.0,36.6252,36.6579,36.5925,36.5925,34800.0
2008-04-01 15:15:00,44.81,44.86,44.73,44.78,30800.0,36.617,36.6579,36.5516,36.5925,30800.0
2008-04-01 15:20:00,44.78,44.83,44.74,44.75,39600.0,36.5925,36.6333,36.5598,36.568,39600.0
2008-04-01 15:25:00,44.74,44.81,44.73,44.78,18500.0,36.5598,36.617,36.5516,36.5925,18500.0
2008-04-01 15:30:00,44.78,44.81,44.71,44.75,30800.0,36.5925,36.617,36.5353,36.568,30800.0
2008-04-01 15:35:00,44.75,44.8,44.7,44.78,82800.0,36.568,36.6088,36.5271,36.5925,82800.0
2008-04-01 15:40:00,44.8,44.9,44.79,44.85,41900.0,36.6088,36.6905,36.6007,36.6497,41900.0
2008-04-01 15:45:00,44.88,44.92,44.85,44.87,31600.0,36.6742,36.7069,36.6497,36.666,31600.0
2008-04-01 15:50:00,44.87,44.95,43.98,44.94,48900.0,36.666,36.7314,35.9388,36.7232,48900.0
2008-04-01 15:55:00,44.94,44.96,44.89,44.94,43200.0,36.7232,36.7396,36.6824,36.7232,43200.0
2008-04-02 09:30:00,45.11,45.13,44.86,44.99,24600.0,36.8621,36.8785,36.6579,36.7641,24600.0
2008-04-02 09:35:00,44.99,45.08,44.91,44.98,19400.0,36.7641,36.8376,36.6987,36.7559,19400.0
2008-04-02 09:40:00,44.95,45.03,44.94,45.03,11700.0,36.7314,36.7968,36.7232,36.7968,11700.0
2008-04-02 09:45:00,45.04,45.12,44.99,44.99,15100.0,36.8049,36.8703,36.7641,36.7641,15100.0
2008-04-02 09:50:00,45.01,45.01,44.85,44.89,25800.0,36.7804,36.7804,36.6497,36.6824,25800.0
2008-04-02 09:55:00,44.89,45.1,44.88,44.93,17300.0,36.6824,36.854,36.6742,36.7151,17300.0
2008-04-02 10:00:00,44.91,45.09,44.86,45.08,18800.0,36.6987,36.8458,36.6579,36.8376,18800.0
2008-04-02 10:05:00,45.08,45.22,45.01,45.17,17800.0,36.8376,36.952,36.7804,36.9112,17800.0
2008-04-02 10:10:00,45.18,45.33,45.18,45.29,23700.0,36.9193,37.0419,36.9193,37.0092,23700.0
2008-04-02 10:15:00,45.29,45.34,45.17,45.21,14000.0,37.0092,37.0501,36.9112,36.9439,14000.0
2008-04-02 10:20:00,45.22,45.37,45.19,45.33,16600.0,36.952,37.0746,36.9275,37.0419,16600.0
2008-04-02 10:25:00,45.33,45.37,45.26,45.3,18500.0,37.0419,37.0746,36.9847,37.0174,18500.0
2008-04-02 10:30:00,45.32,45.49,45.32,45.45,29400.0,37.0338,37.1727,37.0338,37.14,29400.0
2008-04-02 10:35:00,45.44,45.58,45.44,45.54,33700.0,37.1318,37.2462,37.1318,37.2135,33700.0
2008-04-02 10:40:00,45.55,45.58,45.48,45.5,20800.0,37.2217,37.2462,37.1645,37.1808,20800.0
2008-04-02 10:45:00,45.5,45.55,45.49,45.49,15700.0,37.1808,37.2217,37.1727,37.1727,15700.0
2008-04-02 10:50:00,45.5,45.55,45.49,45.54,19200.0,37.1808,37.2217,37.1727,37.2135,19200.0
2008-04-02 10:55:00,45.54,45.71,45.54,45.69,29300.0,37.2135,37.3524,37.2135,37.3361,29300.0
2008-04-02 11:00:00,45.67,45.69,45.63,45.63,7500.0,37.3198,37.3361,37.2871,37.2871,7500.0
2008-04-02 11:05:00,45.66,45.7,45.56,45.7,21600.0,37.3116,37.3443,37.2299,37.3443,21600.0
2008-04-02 11:10:00,45.69,45.7,45.62,45.62,11000.0,37.3361,37.3443,37.2789,37.2789,11000.0
2008-04-02 11:15:00,45.63,45.67,45.6,45.62,16600.0,37.2871,37.3198,37.2626,37.2789,16600.0
2008-04-02 11:20:00,45.61,45.71,45.61,45.68,108400.0,37.2707,37.3524,37.2707,37.3279,108400.0
2008-04-02 11:25:00,45.69,45.72,45.64,45.72,108900.0,37.3361,37.3606,37.2952,37.3606,108900.0
2008-04-02 11:30:00,45.71,45.84,45.7,45.84,20900.0,37.3524,37.4587,37.3443,37.4587,20900.0
2008-04-02 11:35:00,45.85,45.97,45.83,45.93,20600.0,37.4668,37.5649,37.4505,37.5322,20600.0
2008-04-02 11:40:00,45.93,46.01,45.85,45.97,26700.0,37.5322,37.5976,37.4668,37.5649,26700.0
2008-04-02 11:45:00,45.98,45.98,45.9,45.94,119600.0,37.5731,37.5731,37.5077,37.5404,119600.0
2008-04-02 11:50:00,45.94,45.95,45.87,45.94,25900.0,37.5404,37.5486,37.4832,37.5404,25900.0
2008-04-02 11:55:00,45.95,45.97,45.91,45.94,11400.0,37.5486,37.5649,37.5159,37.5404,11400.0
2008-04-02 12:00:00,45.95,46.03,45.89,45.89,29500.0,37.5486,37.6139,37.4995,37.4995,29500.0
2008-04-02 12:05:00,45.89,45.93,45.85,45.85,21400.0,37.4995,37.5322,37.4668,37.4668,21400.0
2008-04-02 12:10:00,45.84,45.9,45.79,45.81,61800.0,37.4587,37.5077,37.4178,37.4342,61800.0
2008-04-02 12:15:00,45.81,45.81,45.76,45.79,21100.0,37.4342,37.4342,37.3933,37.4178,21100.0
2008-04-02 12:20:00,45.78,45.8,45.72,45.78,17600.0,37.4096,37.426,37.3606,37.4096,17600.0
2008-04-02 12:25:00,45.75,45.77,45.66,45.69,13800.0,37.3851,37.4015,37.3116,37.3361,13800.0
2008-04-02 12:30:00,45.69,45.74,45.66,45.74,29300.0,37.3361,37.377,37.3116,37.377,29300.0
2008-04-02 12:35:00,45.72,45.74,45.66,45.69,22700.0,37.3606,37.377,37.3116,37.3361,22700.0
2008-04-02 12:40:00,45.73,45.77,45.69,45.7,12600.0,37.3688,37.4015,37.3361,37.3443,12600.0
2008-04-02 12:45:00,45.69,45.74,45.66,45.68,12400.0,37.3361,37.377,37.3116,37.3279,12400.0
2008-04-02 12:50:00,45.68,45.7,45.64,45.69,10900.0,37.3279,37.3443,37.2952,37.3361,10900.0
2008-04-02 12:55:00,45.68,45.72,45.67,45.68,11000.0,37.3279,37.3606,37.3198,37.3279,11000.0
2008-04-02 13:00:00,45.7,45.7,45.64,45.66,18000.0,37.3443,37.3443,37.2952,37.3116,18000.0
2008-04-02 13:05:00,45.66,45.67,45.58,45.61,38100.0,37.3116,37.3198,37.2462,37.2707,38100.0
2008-04-02 13:10:00,45.61,45.7,45.51,45.51,41600.0,37.2707,37.3443,37.189,37.189,41600.0
2008-04-02 13:15:00,45.53,45.57,45.51,45.57,72500.0,37.2054,37.238,37.189,37.238,72500.0
2008-04-02 13:20:00,45.56,45.63,45.53,45.59,69600.0,37.2299,37.2871,37.2054,37.2544,69600.0
2008-04-02 13:25:00,45.59,45.6,45.4,45.5,51800.0,37.2544,37.2626,37.0991,37.1808,51800.0
2008-04-02 13:30:00,45.5,45.54,45.48,45.48,93200.0,37.1808,37.2135,37.1645,37.1645,93200.0
2008-04-02 13:35:00,45.47,45.51,45.4,45.49,40900.0,37.1563,37.189,37.0991,37.1727,40900.0
2008-04-02 13:40:00,45.5,45.52,45.46,45.49,50200.0,37.1808,37.1972,37.1482,37.1727,50200.0
2008-04-02 13:45:00,45.49,45.56,45.48,45.5,31700.0,37.1727,37.2299,37.1645,37.1808,31700.0
2008-04-02 13:50:00,45.5,45.57,45.49,45.57,148600.0,37.1808,37.238,37.1727,37.238,148600.0
2008-04-02 13:55:00,45.57,45.58,45.45,45.49,29600.0,37.238,37.2462,37.14,37.1727,29600.0
2008-04-02 14:00:00,45.49,45.53,45.46,45.48,23000.0,37.1727,37.2054,37.1482,37.1645,23000.0
2008-04-02 14:05:00,45.47,45.51,45.47,45.5,15800.0,37.1563,37.189,37.1563,37.1808,15800.0
2008-04-02 14:10:00,45.5,45.57,45.48,45.49,38800.0,37.1808,37.238,37.1645,37.1727,38800.0
2008-04-02 14:15:00,45.49,45.55,45.49,45.49,30500.0,37.1727,37.2217,37.1727,37.1727,30500.0
2008-04-02 14:20:00,45.5,45.5,45.38,45.42,22000.0,37.1808,37.1808,37.0828,37.1155,22000.0
2008-04-02 14:25:00,45.41,45.45,45.35,45.38,16100.0,37.1073,37.14,37.0583,37.0828,16100.0
2008-04-02 14:30:00,45.39,45.43,45.26,45.26,22300.0,37.091,37.1236,36.9847,36.9847,22300.0
2008-04-02 14:35:00,45.27,45.28,45.19,45.26,26300.0,36.9929,37.0011,36.9275,36.9847,26300.0
2008-04-02 14:40:00,45.27,45.35,45.26,45.31,22900.0,36.9929,37.0583,36.9847,37.0256,22900.0
2008-04-02 14:45:00,45.31,45.31,45.2,45.2,18200.0,37.0256,37.0256,36.9357,36.9357,18200.0
2008-04-02 14:50:00,45.2,45.29,45.18,45.24,25000.0,36.9357,37.0092,36.9193,36.9684,25000.0
2008-04-02 14:55:00,45.25,45.34,45.24,45.3,19100.0,36.9765,37.0501,36.9684,37.0174,19100.0
2008-04-02 15:00:00,45.3,45.32,45.18,45.2,32800.0,37.0174,37.0338,36.9193,36.9357,32800.0
2008-04-02 15:05:00,45.2,45.26,45.13,45.2,28300.0,36.9357,36.9847,36.8785,36.9357,28300.0
2008-04-02 15:10:00,45.21,45.34,45.2,45.31,29600.0,36.9439,37.0501,36.9357,37.0256,29600.0
2008-04-02 15:15:00,45.31,45.45,45.26,45.4,28200.0,37.0256,37.14,36.9847,37.0991,28200.0
2008-04-02 15:20:00,45.4,45.45,45.34,45.34,23700.0,37.0991,37.14,37.0501,37.0501,23700.0
2008-04-02 15:25:00,45.35,45.47,45.33,45.46,15300.0,37.0583,37.1563,37.0419,37.1482,15300.0
2008-04-02 15:30:00,45.46,45.46,45.35,45.36,22400.0,37.1482,37.1482,37.0583,37.0664,22400.0
2008-04-02 15:35:00,45.37,45.44,45.31,45.31,36900.0,37.0746,37.1318,37.0256,37.0256,36900.0
2008-04-02 15:40:00,45.31,45.44,45.3,45.39,40600.0,37.0256,37.1318,37.0174,37.091,40600.0
2008-04-02 15:45:00,45.41,45.47,45.34,45.46,32300.0,37.1073,37.1563,37.0501,37.1482,32300.0
2008-04-02 15:50:00,45.45,45.54,45.38,45.5,48500.0,37.14,37.2135,37.0828,37.1808,48500.0
2008-04-02 15:55:00,45.5,45.62,45.5,45.57,91800.0,37.1808,37.2789,37.1808,37.238,91800.0
2008-04-03 09:30:00,45.37,45.47,45.29,45.45,12800.0,37.0746,37.1563,37.0092,37.14,12800.0
2008-04-03 09:35:00,45.41,45.66,45.37,45.41,14600.0,37.1073,37.3116,37.0746,37.1073,14600.0
2008-04-03 09:40:00,45.43,45.45,45.28,45.3,10800.0,37.1236,37.14,37.0011,37.0174,10800.0
2008-04-03 09:45:00,45.31,45.44,45.29,45.43,19900.0,37.0256,37.1318,37.0092,37.1236,19900.0
2008-04-03 09:50:00,45.42,45.45,45.25,45.25,17500.0,37.1155,37.14,36.9765,36.9765,17500.0
2008-04-03 09:55:00,45.29,45.44,45.25,45.44,8800.0,37.0092,37.1318,36.9765,37.1318,8800.0
2008-04-03 10:00:00,45.41,45.57,45.41,45.5,25600.0,37.1073,37.238,37.1073,37.1808,25600.0
2008-04-03 10:05:00,45.5,45.59,45.46,45.5,25100.0,37.1808,37.2544,37.1482,37.1808,25100.0
2008-04-03 10:10:00,45.49,45.5,45.33,45.37,22800.0,37.1727,37.1808,37.0419,37.0746,22800.0
2008-04-03 10:15:00,45.36,45.38,45.28,45.29,34200.0,37.0664,37.0828,37.0011,37.0092,34200.0
2008-04-03 10:20:00,45.29,45.39,45.17,45.17,26600.0,37.0092,37.091,36.9112,36.9112,26600.0
2008-04-03 10:25:00,45.14,45.22,45.09,45.17,17300.0,36.8867,36.952,36.8458,36.9112,17300.0
2008-04-03 10:30:00,45.16,45.21,45.1,45.13,30300.0,36.903,36.9439,36.854,36.8785,30300.0
2008-04-03 10:35:00,45.15,45.22,45.13,45.18,18200.0,36.8948,36.952,36.8785,36.9193,18200.0
2008-04-03 10:40:00,45.18,45.24,45.1,45.2,29400.0,36.9193,36.9684,36.854,36.9357,29400.0
2008-04-03 10:45:00,45.2,45.2,45.14,45.15,11500.0,36.9357,36.9357,36.8867,36.8948,11500.0
2008-04-03 10:50:00,45.14,45.14,45.06,45.12,16000.0,36.8867,36.8867,36.8213,36.8703,16000.0
2008-04-03 10:55:00,45.12,45.18,45.11,45.11,5000.0,36.8703,36.9193,36.8621,36.8621,5000.0
2008-04-03 11:00:00,45.1,45.15,45.09,45.1,5900.0,36.854,36.8948,36.8458,36.854,5900.0
2008-04-03 11:05:00,45.1,45.3,45.09,45.18,120700.0,36.854,37.0174,36.8458,36.9193,120700.0
2008-04-03 11:10:00,45.18,45.27,45.16,45.23,9000.0,36.9193,36.9929,36.903,36.9602,9000.0
2008-04-03 11:15:00,45.24,45.26,45.17,45.17,18400.0,36.9684,36.9847,36.9112,36.9112,18400.0
2008-04-03 11:20:00,45.16,45.17,45.04,45.06,28200.0,36.903,36.9112,36.8049,36.8213,28200.0
2008-04-03 11:25:00,45.08,45.11,45.05,45.09,10900.0,36.8376,36.8621,36.8131,36.8458,10900.0
2008-04-03 11:30:00,45.09,45.19,45.09,45.15,12300.0,36.8458,36.9275,36.8458,36.8948,12300.0
2008-04-03 11:35:00,45.15,45.17,45.07,45.09,5900.0,36.8948,36.9112,36.8295,36.8458,5900.0
2008-04-03 11:40:00,45.09,45.16,45.02,45.06,32300.0,36.8458,36.903,36.7886,36.8213,32300.0
2008-04-03 11:45:00,45.06,45.1,45.03,45.05,17700.0,36.8213,36.854,36.7968,36.8131,17700.0
2008-04-03 11:50:00,45.06,45.07,45.0,45.04,15800.0,36.8213,36.8295,36.7723,36.8049,15800.0
2008-04-03 11:55:00,45.04,45.07,44.94,44.95,19800.0,36.8049,36.8295,36.7232,36.7314,19800.0
2008-04-03 12:00:00,44.95,45.03,44.95,45.03,9300.0,36.7314,36.7968,36.7314,36.7968,9300.0
2008-04-03 12:05:00,45.01,45.04,44.97,45.01,8300.0,36.7804,36.8049,36.7477,36.7804,8300.0
2008-04-03 12:10:00,45.02,45.02,44.92,44.96,7700.0,36.7886,36.7886,36.7069,36.7396,7700.0
2008-04-03 12:15:00,44.95,44.99,44.94,44.98,3500.0,36.7314,36.7641,36.7232,36.7559,3500.0
2008-04-03 12:20:00,44.99,45.0,44.96,44.98,4400.0,36.7641,36.7723,36.7396,36.7559,4400.0
2008-04-03 12:25:00,44.98,45.0,44.97,45.0,4100.0,36.7559,36.7723,36.7477,36.7723,4100.0
2008-04-03 12:30:00,45.0,45.03,44.97,45.02,17400.0,36.7723,36.7968,36.7477,36.7886,17400.0
2008-04-03 12:35:00,45.01,45.07,44.99,45.02,22000.0,36.7804,36.8295,36.7641,36.7886,22000.0
2008-04-03 12:40:00,45.03,45.18,45.0,45.17,42500.0,36.7968,36.9193,36.7723,36.9112,42500.0
2008-04-03 12:45:00,45.15,45.18,45.09,45.15,51500.0,36.8948,36.9193,36.8458,36.8948,51500.0
2008-04-03 12:50:00,45.15,45.15,45.04,45.07,14300.0,36.8948,36.8948,36.8049,36.8295,14300.0
2008-04-03 12:55:00,45.07,45.07,44.95,45.0,20800.0,36.8295,36.8295,36.7314,36.7723,20800.0
2008-04-03 13:00:00,45.0,45.02,44.98,45.01,12900.0,36.7723,36.7886,36.7559,36.7804,12900.0
2008-04-03 13:05:00,45.01,45.07,44.97,44.99,32600.0,36.7804,36.8295,36.7477,36.7641,32600.0
2008-04-03 13:10:00,44.99,45.0,44.93,45.0,29200.0,36.7641,36.7723,36.7151,36.7723,29200.0
2008-04-03 13:15:00,45.0,45.03,44.98,45.01,27200.0,36.7723,36.7968,36.7559,36.7804,27200.0
2008-04-03 13:20:00,45.02,45.06,44.98,45.05,34200.0,36.7886,36.8213,36.7559,36.8131,34200.0
2008-04-03 13:25:00,45.04,45.05,44.94,45.0,34800.0,36.8049,36.8131,36.7232,36.7723,34800.0
2008-04-03 13:30:00,45.0,45.0,44.89,44.9,14600.0,36.7723,36.7723,36.6824,36.6905,14600.0
2008-04-03 13:35:00,44.9,44.95,44.87,44.93,17300.0,36.6905,36.7314,36.666,36.7151,17300.0
2008-04-03 13:40:00,44.93,44.97,44.91,44.97,8800.0,36.7151,36.7477,36.6987,36.7477,8800.0
2008-04-03 13:45:00,44.97,45.0,44.96,45.0,16800.0,36.7477,36.7723,36.7396,36.7723,16800.0
2008-04-03 13:50:00,44.99,45.0,44.95,45.0,15600.0,36.7641,36.7723,36.7314,36.7723,15600.0
2008-04-03 13:55:00,45.0,45.0,44.87,44.89,15700.0,36.7723,36.7723,36.666,36.6824,15700.0
2008-04-03 14:00:00,44.89,44.98,44.87,44.97,29000.0,36.6824,36.7559,36.666,36.7477,29000.0
2008-04-03 14:05:00,44.97,44.97,44.91,44.97,10800.0,36.7477,36.7477,36.6987,36.7477,10800.0
2008-04-03 14:10:00,44.97,44.99,44.93,44.97,19300.0,36.7477,36.7641,36.7151,36.7477,19300.0
2008-04-03 14:15:00,44.96,44.97,44.84,44.87,12000.0,36.7396,36.7477,36.6415,36.666,12000.0
2008-04-03 14:20:00,44.87,44.88,44.84,44.86,7400.0,36.666,36.6742,36.6415,36.6579,7400.0
2008-04-03 14:25:00,44.87,44.9,44.85,44.87,16000.0,36.666,36.6905,36.6497,36.666,16000.0
2008-04-03 14:30:00,44.88,44.9,44.76,44.76,21000.0,36.6742,36.6905,36.5761,36.5761,21000.0
2008-04-03 14:35:00,44.76,44.81,44.73,44.77,19100.0,36.5761,36.617,36.5516,36.5843,19100.0
2008-04-03 14:40:00,44.77,44.82,44.74,44.77,18400.0,36.5843,36.6252,36.5598,36.5843,18400.0
2008-04-03 14:45:00,44.77,44.79,44.68,44.73,20200.0,36.5843,36.6007,36.5108,36.5516,20200.0
2008-04-03 14:50:00,44.73,44.83,44.72,44.82,9300.0,36.5516,36.6333,36.5435,36.6252,9300.0
2008-04-03 14:55:00,44.83,44.96,44.82,44.93,16900.0,36.6333,36.7396,36.6252,36.7151,16900.0
2008-04-03 15:00:00,44.94,44.96,44.92,44.96,18500.0,36.7232,36.7396,36.7069,36.7396,18500.0
2008-04-03 15:05:00,44.96,44.98,44.89,44.9,13000.0,36.7396,36.7559,36.6824,36.6905,13000.0
2008-04-03 15:10:00,44.9,44.96,44.86,44.93,20500.0,36.6905,36.7396,36.6579,36.7151,20500.0
2008-04-03 15:15:00,44.93,44.93,44.79,44.79,25200.0,36.7151,36.7151,36.6007,36.6007,25200.0
2008-04-03 15:20:00,44.8,44.8,44.73,44.76,35900.0,36.6088,36.6088,36.5516,36.5761,35900.0
2008-04-03 15:25:00,44.76,44.76,44.72,44.76,45300.0,36.5761,36.5761,36.5435,36.5761,45300.0
2008-04-03 15:30:00,44.74,44.75,44.64,44.66,39500.0,36.5598,36.568,36.4781,36.4944,39500.0
2008-04-03 15:35:00,44.68,44.84,44.66,44.79,32800.0,36.5108,36.6415,36.4944,36.6007,32800.0
2008-04-03 15:40:00,44.78,44.81,44.69,44.69,27400.0,36.5925,36.617,36.5189,36.5189,27400.0
2008-04-03 15:45:00,44.68,44.7,44.61,44.66,26300.0,36.5108,36.5271,36.4536,36.4944,26300.0
2008-04-03 15:50:00,44.66,44.77,44.6,44.74,26100.0,36.4944,36.5843,36.4454,36.5598,26100.0
2008-04-03 15:55:00,44.76,44.87,44.76,44.83,33500.0,36.5761,36.666,36.5761,36.6333,33500.0
2008-04-04 09:30:00,45.0,45.0,44.91,44.92,20000.0,36.7723,36.7723,36.6987,36.7069,20000.0
2008-04-04 09:35:00,44.92,45.17,44.92,44.93,17600.0,36.7069,36.9112,36.7069,36.7151,17600.0
2008-04-04 09:40:00,44.94,44.99,44.81,44.97,10600.0,36.7232,36.7641,36.617,36.7477,10600.0
2008-04-04 09:45:00,44.95,44.96,44.83,44.93,12900.0,36.7314,36.7396,36.6333,36.7151,12900.0
2008-04-04 09:50:00,44.93,45.09,44.88,45.02,14600.0,36.7151,36.8458,36.6742,36.7886,14600.0
2008-04-04 09:55:00,45.0,45.04,44.84,44.84,29600.0,36.7723,36.8049,36.6415,36.6415,29600.0
2008-04-04 10:00:00,44.87,44.94,44.78,44.94,13800.0,36.666,36.7232,36.5925,36.7232,13800.0
2008-04-04 10:05:00,44.94,44.98,44.71,44.74,13900.0,36.7232,36.7559,36.5353,36.5598,13900.0
2008-04-04 10:10:00,44.78,44.81,44.73,44.79,14800.0,36.5925,36.617,36.5516,36.6007,14800.0
2008-04-04 10:15:00,44.78,44.81,44.67,44.69,15500.0,36.5925,36.617,36.5026,36.5189,15500.0
2008-04-04 10:20:00,44.7,44.77,44.66,44.72,12000.0,36.5271,36.5843,36.4944,36.5435,12000.0
2008-04-04 10:25:00,44.74,44.79,44.69,44.75,10100.0,36.5598,36.6007,36.5189,36.568,10100.0
2008-04-04 10:30:00,44.76,44.79,44.64,44.64,14400.0,36.5761,36.6007,36.4781,36.4781,14400.0
2008-04-04 10:35:00,44.64,44.71,44.61,44.71,21400.0,36.4781,36.5353,36.4536,36.5353,21400.0
2008-04-04 10:40:00,44.73,44.87,44.73,44.87,25800.0,36.5516,36.666,36.5516,36.666,25800.0
2008-04-04 10:45:00,44.88,44.88,44.8,44.84,17100.0,36.6742,36.6742,36.6088,36.6415,17100.0
2008-04-04 10:50:00,44.84,44.89,44.79,44.88,11400.0,36.6415,36.6824,36.6007,36.6742,11400.0
2008-04-04 10:55:00,44.88,44.95,44.86,44.95,7200.0,36.6742,36.7314,36.6579,36.7314,7200.0
2008-04-04 11:00:00,44.95,44.98,44.92,44.97,12300.0,36.7314,36.7559,36.7069,36.7477,12300.0
2008-04-04 11:05:00,44.98,45.0,44.89,44.96,15100.0,36.7559,36.7723,36.6824,36.7396,15100.0
2008-04-04 11:10:00,44.96,44.96,44.88,44.94,13600.0,36.7396,36.7396,36.6742,36.7232,13600.0
2008-04-04 11:15:00,44.94,44.99,44.92,44.92,11700.0,36.7232,36.7641,36.7069,36.7069,11700.0
2008-04-04 11:20:00,44.93,44.95,44.89,44.89,13500.0,36.7151,36.7314,36.6824,36.6824,13500.0
2008-04-04 11:25:00,44.9,45.02,44.87,45.01,11800.0,36.6905,36.7886,36.666,36.7804,11800.0
2008-04-04 11:30:00,45.02,45.03,44.9,44.92,13800.0,36.7886,36.7968,36.6905,36.7069,13800.0
2008-04-04 11:35:00,44.92,44.94,44.9,44.9,13800.0,36.7069,36.7232,36.6905,36.6905,13800.0
2008-04-04 11:40:00,44.87,44.89,44.84,44.87,10100.0,36.666,36.6824,36.6415,36.666,10100.0
2008-04-04 11:45:00,44.88,44.92,44.85,44.88,7000.0,36.6742,36.7069,36.6497,36.6742,7000.0
2008-04-04 11:50:00,44.87,44.9,44.85,44.87,9300.0,36.666,36.6905,36.6497,36.666,9300.0
2008-04-04 11:55:00,44.87,44.89,44.8,44.81,6400.0,36.666,36.6824,36.6088,36.617,6400.0
2008-04-04 12:00:00,44.81,44.83,44.76,44.81,11800.0,36.617,36.6333,36.5761,36.617,11800.0
2008-04-04 12:05:00,44.82,44.84,44.77,44.84,10000.0,36.6252,36.6415,36.5843,36.6415,10000.0
2008-04-04 12:10:00,44.84,44.95,44.79,44.92,31600.0,36.6415,36.7314,36.6007,36.7069,31600.0
2008-04-04 12:15:00,44.92,44.98,44.9,44.9,31300.0,36.7069,36.7559,36.6905,36.6905,31300.0
2008-04-04 12:20:00,44.9,44.92,44.87,44.91,9300.0,36.6905,36.7069,36.666,36.6987,9300.0
2008-04-04 12:25:00,44.9,44.97,44.89,44.95,14900.0,36.6905,36.7477,36.6824,36.7314,14900.0
2008-04-04 12:30:00,44.95,44.95,44.84,44.89,16700.0,36.7314,36.7314,36.6415,36.6824,16700.0
2008-04-04 12:35:00,44.9,44.97,44.9,44.94,8900.0,36.6905,36.7477,36.6905,36.7232,8900.0
2008-04-04 12:40:00,44.94,44.97,44.92,44.96,14300.0,36.7232,36.7477,36.7069,36.7396,14300.0
2008-04-04 12:45:00,44.96,45.0,44.9,44.93,16300.0,36.7396,36.7723,36.6905,36.7151,16300.0
2008-04-04 12:50:00,44.93,44.93,44.91,44.92,9400.0,36.7151,36.7151,36.6987,36.7069,9400.0
2008-04-04 12:55:00,44.92,44.99,44.92,44.96,23300.0,36.7069,36.7641,36.7069,36.7396,23300.0
2008-04-04 13:00:00,44.96,45.04,44.9,45.02,26200.0,36.7396,36.8049,36.6905,36.7886,26200.0
2008-04-04 13:05:00,45.03,45.03,44.91,44.97,11500.0,36.7968,36.7968,36.6987,36.7477,11500.0
2008-04-04 13:10:00,44.97,44.99,44.95,44.96,8400.0,36.7477,36.7641,36.7314,36.7396,8400.0
2008-04-04 13:15:00,44.97,44.98,44.93,44.96,11600.0,36.7477,36.7559,36.7151,36.7396,11600.0
2008-04-04 13:20:00,44.95,44.98,44.93,44.97,18600.0,36.7314,36.7559,36.7151,36.7477,18600.0
2008-04-04 13:25:00,44.97,45.05,44.97,45.03,15600.0,36.7477,36.8131,36.7477,36.7968,15600.0
2008-04-04 13:30:00,45.04,45.05,44.97,45.0,12200.0,36.8049,36.8131,36.7477,36.7723,12200.0
2008-04-04 13:35:00,45.0,45.0,44.98,45.0,10400.0,36.7723,36.7723,36.7559,36.7723,10400.0
2008-04-04 13:40:00,45.0,45.0,44.95,44.98,5900.0,36.7723,36.7723,36.7314,36.7559,5900.0
2008-04-04 13:45:00,44.99,45.02,44.97,45.02,11500.0,36.7641,36.7886,36.7477,36.7886,11500.0
2008-04-04 13:50:00,45.02,45.03,44.89,44.93,14400.0,36.7886,36.7968,36.6824,36.7151,14400.0
2008-04-04 13:55:00,44.94,44.94,44.87,44.89,14300.0,36.7232,36.7232,36.666,36.6824,14300.0
2008-04-04 14:00:00,44.91,44.95,44.91,44.94,15900.0,36.6987,36.7314,36.6987,36.7232,15900.0
2008-04-04 14:05:00,44.93,44.93,44.78,44.8,20000.0,36.7151,36.7151,36.5925,36.6088,20000.0
2008-04-04 14:10:00,44.8,44.82,44.78,44.82,10700.0,36.6088,36.6252,36.5925,36.6252,10700.0
2008-04-04 14:15:00,44.83,44.83,44.76,44.78,24600.0,36.6333,36.6333,36.5761,36.5925,24600.0
2008-04-04 14:20:00,44.78,44.8,44.75,44.78,13500.0,36.5925,36.6088,36.568,36.5925,13500.0
2008-04-04 14:25:00,44.79,44.8,44.7,44.75,16900.0,36.6007,36.6088,36.5271,36.568,16900.0
2008-04-04 14:30:00,44.75,44.8,44.73,44.8,17300.0,36.568,36.6088,36.5516,36.6088,17300.0
2008-04-04 14:35:00,44.8,44.89,44.79,44.87,16500.0,36.6088,36.6824,36.6007,36.666,16500.0
2008-04-04 14:40:00,44.89,44.95,44.87,44.9,30500.0,36.6824,36.7314,36.666,36.6905,30500.0
2008-04-04 14:45:00,44.91,44.91,44.84,44.85,16200.0,36.6987,36.6987,36.6415,36.6497,16200.0
2008-04-04 14:50:00,44.85,44.9,44.85,44.85,21500.0,36.6497,36.6905,36.6497,36.6497,21500.0
2008-04-04 14:55:00,44.85,44.87,44.78,44.79,22100.0,36.6497,36.666,36.5925,36.6007,22100.0
2008-04-04 15:00:00,44.79,44.8,44.67,44.71,27400.0,36.6007,36.6088,36.5026,36.5353,27400.0
2008-04-04 15:05:00,44.71,44.78,44.68,44.71,16500.0,36.5353,36.5925,36.5108,36.5353,16500.0
2008-04-04 15:10:00,44.7,44.72,44.6,44.6,21100.0,36.5271,36.5435,36.4454,36.4454,21100.0
2008-04-04 15:15:00,44.6,44.67,44.58,44.63,16500.0,36.4454,36.5026,36.4291,36.4699,16500.0
2008-04-04 15:20:00,44.63,44.67,44.6,44.62,22400.0,36.4699,36.5026,36.4454,36.4617,22400.0
2008-04-04 15:25:00,44.62,44.68,44.57,44.67,43200.0,36.4617,36.5108,36.4209,36.5026,43200.0
2008-04-04 15:30:00,44.66,44.74,44.65,44.71,19500.0,36.4944,36.5598,36.4863,36.5353,19500.0
2008-04-04 15:35:00,44.71,44.75,44.65,44.66,27800.0,36.5353,36.568,36.4863,36.4944,27800.0
2008-04-04 15:40:00,44.65,44.72,44.63,44.68,19900.0,36.4863,36.5435,36.4699,36.5108,19900.0
2008-04-04 15:45:00,44.68,44.68,44.61,44.62,20900.0,36.5108,36.5108,36.4536,36.4617,20900.0
2008-04-04 15:50:00,44.62,44.75,44.62,44.75,30700.0,36.4617,36.568,36.4617,36.568,30700.0
2008-04-04 15:55:00,44.75,44.81,44.74,44.79,24900.0,36.568,36.617,36.5598,36.6007,24900.0
2008-04-07 09:30:00,45.04,45.13,44.75,45.0,36100.0,36.8049,36.8785,36.568,36.7723,36100.0
2008-04-07 09:35:00,44.98,45.02,44.95,45.0,11900.0,36.7559,36.7886,36.7314,36.7723,11900.0
2008-04-07 09:40:00,45.0,45.16,44.97,45.05,21700.0,36.7723,36.903,36.7477,36.8131,21700.0
2008-04-07 09:45:00,45.12,45.14,44.98,45.06,18700.0,36.8703,36.8867,36.7559,36.8213,18700.0
2008-04-07 09:50:00,45.05,45.09,44.97,44.99,19300.0,36.8131,36.8458,36.7477,36.7641,19300.0
2008-04-07 09:55:00,44.97,45.0,44.94,44.96,11400.0,36.7477,36.7723,36.7232,36.7396,11400.0
2008-04-07 10:00:00,44.97,44.99,44.85,44.9,10500.0,36.7477,36.7641,36.6497,36.6905,10500.0
2008-04-07 10:05:00,44.9,44.91,44.81,44.85,9400.0,36.6905,36.6987,36.617,36.6497,9400.0
2008-04-07 10:10:00,44.85,44.97,44.82,44.87,13300.0,36.6497,36.7477,36.6252,36.666,13300.0
2008-04-07 10:15:00,44.87,44.91,44.82,44.88,10800.0,36.666,36.6987,36.6252,36.6742,10800.0
2008-04-07 10:20:00,44.86,44.92,44.86,44.87,6300.0,36.6579,36.7069,36.6579,36.666,6300.0
2008-04-07 10:25:00,44.86,44.87,44.71,44.71,16600.0,36.6579,36.666,36.5353,36.5353,16600.0
2008-04-07 10:30:00,44.71,44.77,44.7,44.73,6400.0,36.5353,36.5843,36.5271,36.5516,6400.0
2008-04-07 10:35:00,44.73,44.81,44.73,44.79,9600.0,36.5516,36.617,36.5516,36.6007,9600.0
2008-04-07 10:40:00,44.79,44.8,44.76,44.79,5600.0,36.6007,36.6088,36.5761,36.6007,5600.0
2008-04-07 10:45:00,44.78,44.88,44.77,44.84,14200.0,36.5925,36.6742,36.5843,36.6415,14200.0
2008-04-07 10:50:00,44.83,44.84,44.81,44.83,8600.0,36.6333,36.6415,36.617,36.6333,8600.0
2008-04-07 10:55:00,44.82,44.94,44.82,44.94,10700.0,36.6252,36.7232,36.6252,36.7232,10700.0
2008-04-07 11:00:00,44.94,44.97,44.87,44.87,12100.0,36.7232,36.7477,36.666,36.666,12100.0
2008-04-07 11:05:00,44.87,44.87,44.79,44.8,17600.0,36.666,36.666,36.6007,36.6088,17600.0
2008-04-07 11:10:00,44.82,44.83,44.78,44.82,7800.0,36.6252,36.6333,36.5925,36.6252,7800.0
2008-04-07 11:15:00,44.81,44.93,44.8,44.93,9700.0,36.617,36.7151,36.6088,36.7151,9700.0
2008-04-07 11:20:00,44.91,44.98,44.91,44.93,10800.0,36.6987,36.7559,36.6987,36.7151,10800.0
2008-04-07 11:25:00,44.93,44.96,44.91,44.94,6000.0,36.7151,36.7396,36.6987,36.7232,6000.0
2008-04-07 11:30:00,44.94,45.01,44.92,44.93,26000.0,36.7232,36.7804,36.7069,36.7151,26000.0
2008-04-07 11:35:00,44.93,44.97,44.92,44.94,8100.0,36.7151,36.7477,36.7069,36.7232,8100.0
2008-04-07 11:40:00,44.96,45.07,44.95,45.06,14800.0,36.7396,36.8295,36.7314,36.8213,14800.0
2008-04-07 11:45:00,45.06,45.12,44.99,44.99,9700.0,36.8213,36.8703,36.7641,36.7641,9700.0
2008-04-07 11:50:00,44.98,45.03,44.97,44.98,7700.0,36.7559,36.7968,36.7477,36.7559,7700.0
2008-04-07 11:55:00,44.97,44.97,44.92,44.97,3300.0,36.7477,36.7477,36.7069,36.7477,3300.0
2008-04-07 12:00:00,44.97,44.99,44.95,44.98,3600.0,36.7477,36.7641,36.7314,36.7559,3600.0
2008-04-07 12:05:00,44.99,45.02,44.95,45.02,7100.0,36.7641,36.7886,36.7314,36.7886,7100.0
2008-04-07 12:10:00,45.01,45.05,45.0,45.05,5500.0,36.7804,36.8131,36.7723,36.8131,5500.0
2008-04-07 12:15:00,45.07,45.09,45.02,45.02,5900.0,36.8295,36.8458,36.7886,36.7886,5900.0
2008-04-07 12:20:00,45.04,45.08,45.02,45.07,4500.0,36.8049,36.8376,36.7886,36.8295,4500.0
2008-04-07 12:25:00,45.06,45.15,45.06,45.13,16600.0,36.8213,36.8948,36.8213,36.8785,16600.0
2008-04-07 12:30:00,45.13,45.16,45.13,45.16,8200.0,36.8785,36.903,36.8785,36.903,8200.0
2008-04-07 12:35:00,45.15,45.25,45.14,45.22,18700.0,36.8948,36.9765,36.8867,36.952,18700.0
2008-04-07 12:40:00,45.23,45.4,45.23,45.31,21700.0,36.9602,37.0991,36.9602,37.0256,21700.0
2008-04-07 12:45:00,45.31,45.31,45.24,45.24,6100.0,37.0256,37.0256,36.9684,36.9684,6100.0
2008-04-07 12:50:00,45.23,45.26,45.19,45.2,8300.0,36.9602,36.9847,36.9275,36.9357,8300.0
2008-04-07 12:55:00,45.19,45.26,45.16,45.25,4800.0,36.9275,36.9847,36.903,36.9765,4800.0
2008-04-07 13:00:00,45.25,45.26,45.11,45.12,5800.0,36.9765,36.9847,36.8621,36.8703,5800.0
2008-04-07 13:05:00,45.12,45.12,45.02,45.02,11700.0,36.8703,36.8703,36.7886,36.7886,11700.0
2008-04-07 13:10:00,45.02,45.03,44.92,44.98,7500.0,36.7886,36.7968,36.7069,36.7559,7500.0
2008-04-07 13:15:00,44.95,44.95,44.86,44.91,9000.0,36.7314,36.7314,36.6579,36.6987,9000.0
2008-04-07 13:20:00,44.88,44.94,44.88,44.94,6000.0,36.6742,36.7232,36.6742,36.7232,6000.0
2008-04-07 13:25:00,44.92,44.99,44.92,44.96,5000.0,36.7069,36.7641,36.7069,36.7396,5000.0
2008-04-07 13:30:00,44.96,44.98,44.94,44.98,5000.0,36.7396,36.7559,36.7232,36.7559,5000.0
2008-04-07 13:35:00,44.99,45.04,44.95,44.95,7700.0,36.7641,36.8049,36.7314,36.7314,7700.0
2008-04-07 13:40:00,44.97,44.98,44.85,44.88,11500.0,36.7477,36.7559,36.6497,36.6742,11500.0
2008-04-07 13:45:00,44.89,44.92,44.87,44.88,5800.0,36.6824,36.7069,36.666,36.6742,5800.0
2008-04-07 13:50:00,44.89,44.89,44.84,44.85,4700.0,36.6824,36.6824,36.6415,36.6497,4700.0
2008-04-07 13:55:00,44.84,44.96,44.84,44.94,7000.0,36.6415,36.7396,36.6415,36.7232,7000.0
2008-04-07 14:00:00,44.94,44.97,44.9,44.9,6800.0,36.7232,36.7477,36.6905,36.6905,6800.0
2008-04-07 14:05:00,44.89,44.89,44.8,44.8,14600.0,36.6824,36.6824,36.6088,36.6088,14600.0
2008-04-07 14:10:00,44.81,44.81,44.7,44.76,16800.0,36.617,36.617,36.5271,36.5761,16800.0
2008-04-07 14:15:00,44.78,44.81,44.76,44.76,9500.0,36.5925,36.617,36.5761,36.5761,9500.0
2008-04-07 14:20:00,44.75,44.79,44.66,44.71,13700.0,36.568,36.6007,36.4944,36.5353,13700.0
2008-04-07 14:25:00,44.72,44.72,44.57,44.59,28500.0,36.5435,36.5435,36.4209,36.4372,28500.0
2008-04-07 14:30:00,44.58,44.62,44.48,44.5,14900.0,36.4291,36.4617,36.3473,36.3637,14900.0
2008-04-07 14:35:00,44.49,44.63,44.47,44.62,21000.0,36.3555,36.4699,36.3392,36.4617,21000.0
2008-04-07 14:40:00,44.62,44.62,44.51,44.55,18000.0,36.4617,36.4617,36.3719,36.4045,18000.0
2008-04-07 14:45:00,44.55,44.62,44.53,44.59,14500.0,36.4045,36.4617,36.3882,36.4372,14500.0
2008-04-07 14:50:00,44.59,44.71,44.59,44.7,9600.0,36.4372,36.5353,36.4372,36.5271,9600.0
2008-04-07 14:55:00,44.71,44.72,44.67,44.67,10000.0,36.5353,36.5435,36.5026,36.5026,10000.0
2008-04-07 15:00:00,44.67,44.67,44.44,44.48,39700.0,36.5026,36.5026,36.3146,36.3473,39700.0
2008-04-07 15:05:00,44.5,44.52,44.44,44.47,13400.0,36.3637,36.38,36.3146,36.3392,13400.0
2008-04-07 15:10:00,44.49,44.61,44.45,44.61,21600.0,36.3555,36.4536,36.3228,36.4536,21600.0
2008-04-07 15:15:00,44.62,44.67,44.55,44.64,22100.0,36.4617,36.5026,36.4045,36.4781,22100.0
2008-04-07 15:20:00,44.61,44.75,44.6,44.73,13400.0,36.4536,36.568,36.4454,36.5516,13400.0
2008-04-07 15:25:00,44.72,44.74,44.69,44.71,11300.0,36.5435,36.5598,36.5189,36.5353,11300.0
2008-04-07 15:30:00,44.71,44.72,44.52,44.52,18400.0,36.5353,36.5435,36.38,36.38,18400.0
2008-04-07 15:35:00,44.54,44.68,44.5,44.67,11800.0,36.3964,36.5108,36.3637,36.5026,11800.0
2008-04-07 15:40:00,44.67,44.74,44.65,44.71,16200.0,36.5026,36.5598,36.4863,36.5353,16200.0
2008-04-07 15:45:00,44.71,44.74,44.68,44.68,11500.0,36.5353,36.5598,36.5108,36.5108,11500.0
2008-04-07 15:50:00,44.68,44.73,44.52,44.58,33900.0,36.5108,36.5516,36.38,36.4291,33900.0
2008-04-07 15:55:00,44.59,44.7,44.58,44.63,34900.0,36.4372,36.5271,36.4291,36.4699,34900.0
2008-04-08 09:30:00,44.48,44.48,44.14,44.41,13000.0,36.3473,36.3473,36.0695,36.2901,13000.0
2008-04-08 09:35:00,44.37,44.38,44.17,44.22,12600.0,36.2574,36.2656,36.094,36.1349,12600.0
2008-04-08 09:40:00,44.22,44.36,44.22,44.32,9100.0,36.1349,36.2493,36.1349,36.2166,9100.0
2008-04-08 09:45:00,44.33,44.39,44.31,44.35,12300.0,36.2248,36.2738,36.2084,36.2411,12300.0
2008-04-08 09:50:00,44.4,44.55,44.39,44.53,7000.0,36.282,36.4045,36.2738,36.3882,7000.0
2008-04-08 09:55:00,44.53,44.57,44.45,44.54,10000.0,36.3882,36.4209,36.3228,36.3964,10000.0
2008-04-08 10:00:00,44.53,44.55,44.39,44.42,8600.0,36.3882,36.4045,36.2738,36.2983,8600.0
2008-04-08 10:05:00,44.4,44.45,44.33,44.41,13400.0,36.282,36.3228,36.2248,36.2901,13400.0
2008-04-08 10:10:00,44.38,44.53,44.38,44.51,7100.0,36.2656,36.3882,36.2656,36.3719,7100.0
2008-04-08 10:15:00,44.48,44.56,44.44,44.52,11200.0,36.3473,36.4127,36.3146,36.38,11200.0
2008-04-08 10:20:00,44.52,44.6,44.51,44.51,9700.0,36.38,36.4454,36.3719,36.3719,9700.0
2008-04-08 10:25:00,44.52,44.55,44.47,44.47,3900.0,36.38,36.4045,36.3392,36.3392,3900.0
2008-04-08 10:30:00,44.47,44.47,44.39,44.43,8100.0,36.3392,36.3392,36.2738,36.3065,8100.0
2008-04-08 10:35:00,44.41,44.52,44.4,44.49,8200.0,36.2901,36.38,36.282,36.3555,8200.0
2008-04-08 10:40:00,44.51,44.55,44.51,44.53,5300.0,36.3719,36.4045,36.3719,36.3882,5300.0
2008-04-08 10:45:00,44.53,44.57,44.51,44.51,4400.0,36.3882,36.4209,36.3719,36.3719,4400.0
2008-04-08 10:50:00,44.53,44.57,44.49,44.51,3900.0,36.3882,36.4209,36.3555,36.3719,3900.0
2008-04-08 10:55:00,44.52,44.53,44.47,44.48,6100.0,36.38,36.3882,36.3392,36.3473,6100.0
2008-04-08 11:00:00,44.48,44.48,44.41,44.45,4800.0,36.3473,36.3473,36.2901,36.3228,4800.0
2008-04-08 11:05:00,44.44,44.44,44.33,44.41,15100.0,36.3146,36.3146,36.2248,36.2901,15100.0
2008-04-08 11:10:00,44.41,44.44,44.31,44.31,6900.0,36.2901,36.3146,36.2084,36.2084,6900.0
2008-04-08 11:15:00,44.31,44.44,44.3,44.44,8500.0,36.2084,36.3146,36.2002,36.3146,8500.0
2008-04-08 11:20:00,44.43,44.45,44.39,44.39,4900.0,36.3065,36.3228,36.2738,36.2738,4900.0
2008-04-08 11:25:00,44.41,44.44,44.38,44.42,8500.0,36.2901,36.3146,36.2656,36.2983,8500.0
2008-04-08 11:30:00,44.42,44.56,44.42,44.52,15900.0,36.2983,36.4127,36.2983,36.38,15900.0
2008-04-08 11:35:00,44.53,44.57,44.44,44.44,11600.0,36.3882,36.4209,36.3146,36.3146,11600.0
2008-04-08 11:40:00,44.44,44.48,44.41,44.46,5700.0,36.3146,36.3473,36.2901,36.331,5700.0
2008-04-08 11:45:00,44.47,44.48,44.39,44.47,11000.0,36.3392,36.3473,36.2738,36.3392,11000.0
2008-04-08 11:50:00,44.44,44.44,44.39,44.39,3300.0,36.3146,36.3146,36.2738,36.2738,3300.0
2008-04-08 11:55:00,44.42,44.45,44.4,44.4,3700.0,36.2983,36.3228,36.282,36.282,3700.0
2008-04-08 12:00:00,44.43,44.46,44.41,44.43,5700.0,36.3065,36.331,36.2901,36.3065,5700.0
2008-04-08 12:05:00,44.41,44.46,44.41,44.46,3600.0,36.2901,36.331,36.2901,36.331,3600.0
2008-04-08 12:10:00,44.46,44.46,44.38,44.41,8000.0,36.331,36.331,36.2656,36.2901,8000.0
2008-04-08 12:15:00,44.42,44.44,44.39,44.41,5600.0,36.2983,36.3146,36.2738,36.2901,5600.0
2008-04-08 12:20:00,44.44,44.53,44.44,44.52,6200.0,36.3146,36.3882,36.3146,36.38,6200.0
2008-04-08 12:25:00,44.52,44.54,44.51,44.52,18000.0,36.38,36.3964,36.3719,36.38,18000.0
2008-04-08 12:30:00,44.52,44.56,44.51,44.53,6100.0,36.38,36.4127,36.3719,36.3882,6100.0
2008-04-08 12:35:00,44.55,44.59,44.53,44.57,8100.0,36.4045,36.4372,36.3882,36.4209,8100.0
2008-04-08 12:40:00,44.58,44.61,44.54,44.61,10400.0,36.4291,36.4536,36.3964,36.4536,10400.0
2008-04-08 12:45:00,44.6,44.68,44.58,44.65,8200.0,36.4454,36.5108,36.4291,36.4863,8200.0
2008-04-08 12:50:00,44.63,44.65,44.61,44.63,2200.0,36.4699,36.4863,36.4536,36.4699,2200.0
2008-04-08 12:55:00,44.63,44.63,44.57,44.58,30100.0,36.4699,36.4699,36.4209,36.4291,30100.0
2008-04-08 13:00:00,44.59,44.65,44.57,44.61,7400.0,36.4372,36.4863,36.4209,36.4536,7400.0
2008-04-08 13:05:00,44.61,44.63,44.58,44.62,3300.0,36.4536,36.4699,36.4291,36.4617,3300.0
2008-04-08 13:10:00,44.63,44.66,44.57,44.57,9000.0,36.4699,36.4944,36.4209,36.4209,9000.0
2008-04-08 13:15:00,44.57,44.63,44.57,44.58,5400.0,36.4209,36.4699,36.4209,36.4291,5400.0
2008-04-08 13:20:00,44.59,44.64,44.59,44.63,3700.0,36.4372,36.4781,36.4372,36.4699,3700.0
2008-04-08 13:25:00,44.63,44.65,44.59,44.61,8400.0,36.4699,36.4863,36.4372,36.4536,8400.0
2008-04-08 13:30:00,44.61,44.63,44.53,44.54,14500.0,36.4536,36.4699,36.3882,36.3964,14500.0
2008-04-08 13:35:00,44.55,44.66,44.55,44.65,9400.0,36.4045,36.4944,36.4045,36.4863,9400.0
2008-04-08 13:40:00,44.65,44.66,44.61,44.65,9400.0,36.4863,36.4944,36.4536,36.4863,9400.0
2008-04-08 13:45:00,44.63,44.64,44.5,44.63,18100.0,36.4699,36.4781,36.3637,36.4699,18100.0
2008-04-08 13:50:00,44.64,44.77,44.61,44.72,8500.0,36.4781,36.5843,36.4536,36.5435,8500.0
2008-04-08 13:55:00,44.72,44.72,44.65,44.69,5800.0,36.5435,36.5435,36.4863,36.5189,5800.0
2008-04-08 14:00:00,44.68,44.69,44.58,44.64,17300.0,36.5108,36.5189,36.4291,36.4781,17300.0
2008-04-08 14:05:00,44.65,44.67,44.56,44.56,7600.0,36.4863,36.5026,36.4127,36.4127,7600.0
2008-04-08 14:10:00,44.57,44.6,44.52,44.55,8400.0,36.4209,36.4454,36.38,36.4045,8400.0
2008-04-08 14:15:00,44.56,44.58,44.5,44.5,6200.0,36.4127,36.4291,36.3637,36.3637,6200.0
2008-04-08 14:20:00,44.53,44.54,44.47,44.54,16200.0,36.3882,36.3964,36.3392,36.3964,16200.0
2008-04-08 14:25:00,44.52,44.63,44.52,44.61,15300.0,36.38,36.4699,36.38,36.4536,15300.0
2008-04-08 14:30:00,44.6,44.68,44.57,44.65,17700.0,36.4454,36.5108,36.4209,36.4863,17700.0
2008-04-08 14:35:00,44.65,44.73,44.65,44.7,13500.0,36.4863,36.5516,36.4863,36.5271,13500.0
2008-04-08 14:40:00,44.7,44.75,44.66,44.67,5700.0,36.5271,36.568,36.4944,36.5026,5700.0
2008-04-08 14:45:00,44.66,44.75,44.65,44.7,5500.0,36.4944,36.568,36.4863,36.5271,5500.0
2008-04-08 14:50:00,44.7,44.79,44.7,44.72,10600.0,36.5271,36.6007,36.5271,36.5435,10600.0
2008-04-08 14:55:00,44.73,44.8,44.73,44.79,9200.0,36.5516,36.6088,36.5516,36.6007,9200.0
2008-04-08 15:00:00,44.78,44.78,44.66,44.66,6800.0,36.5925,36.5925,36.4944,36.4944,6800.0
2008-04-08 15:05:00,44.66,44.69,44.63,44.67,23300.0,36.4944,36.5189,36.4699,36.5026,23300.0
2008-04-08 15:10:00,44.67,44.7,44.65,44.68,26000.0,36.5026,36.5271,36.4863,36.5108,26000.0
2008-04-08 15:15:00,44.66,44.73,44.66,44.69,9600.0,36.4944,36.5516,36.4944,36.5189,9600.0
2008-04-08 15:20:00,44.71,44.75,44.65,44.65,18600.0,36.5353,36.568,36.4863,36.4863,18600.0
2008-04-08 15:25:00,44.65,44.73,44.65,44.71,9400.0,36.4863,36.5516,36.4863,36.5353,9400.0
2008-04-08 15:30:00,44.74,44.86,44.72,44.76,18500.0,36.5598,36.6579,36.5435,36.5761,18500.0
2008-04-08 15:35:00,44.76,44.78,44.71,44.71,8000.0,36.5761,36.5925,36.5353,36.5353,8000.0
2008-04-08 15:40:00,44.71,44.78,44.66,44.78,10100.0,36.5353,36.5925,36.4944,36.5925,10100.0
2008-04-08 15:45:00,44.78,44.81,44.65,44.66,13900.0,36.5925,36.617,36.4863,36.4944,13900.0
2008-04-08 15:50:00,44.68,44.75,44.65,44.7,15700.0,36.5108,36.568,36.4863,36.5271,15700.0
2008-04-08 15:55:00,44.71,44.75,44.7,44.72,16900.0,36.5353,36.568,36.5271,36.5435,16900.0
2008-04-09 09:30:00,44.64,44.81,44.64,44.81,18600.0,36.4781,36.617,36.4781,36.617,18600.0
2008-04-09 09:35:00,44.77,44.95,44.75,44.93,7300.0,36.5843,36.7314,36.568,36.7151,7300.0
2008-04-09 09:40:00,44.93,44.93,44.72,44.91,12000.0,36.7151,36.7151,36.5435,36.6987,12000.0
2008-04-09 09:45:00,44.88,44.95,44.83,44.87,7500.0,36.6742,36.7314,36.6333,36.666,7500.0
2008-04-09 09:50:00,44.87,44.93,44.79,44.79,4300.0,36.666,36.7151,36.6007,36.6007,4300.0
2008-04-09 09:55:00,44.77,44.94,44.76,44.94,7100.0,36.5843,36.7232,36.5761,36.7232,7100.0
2008-04-09 10:00:00,44.96,44.96,44.83,44.84,5100.0,36.7396,36.7396,36.6333,36.6415,5100.0
2008-04-09 10:05:00,44.85,44.85,44.75,44.79,8300.0,36.6497,36.6497,36.568,36.6007,8300.0
2008-04-09 10:10:00,44.8,44.83,44.72,44.76,4900.0,36.6088,36.6333,36.5435,36.5761,4900.0
2008-04-09 10:15:00,44.76,44.78,44.72,44.78,14900.0,36.5761,36.5925,36.5435,36.5925,14900.0
2008-04-09 10:20:00,44.79,44.79,44.72,44.74,13300.0,36.6007,36.6007,36.5435,36.5598,13300.0
2008-04-09 10:25:00,44.74,44.74,44.66,44.71,13800.0,36.5598,36.5598,36.4944,36.5353,13800.0
2008-04-09 10:30:00,44.73,44.75,44.61,44.67,25700.0,36.5516,36.568,36.4536,36.5026,25700.0
2008-04-09 10:35:00,44.67,44.7,44.63,44.64,9500.0,36.5026,36.5271,36.4699,36.4781,9500.0
2008-04-09 10:40:00,44.65,44.7,44.63,44.7,6400.0,36.4863,36.5271,36.4699,36.5271,6400.0
2008-04-09 10:45:00,44.72,44.85,44.72,44.84,9500.0,36.5435,36.6497,36.5435,36.6415,9500.0
2008-04-09 10:50:00,44.84,44.84,44.71,44.73,7600.0,36.6415,36.6415,36.5353,36.5516,7600.0
2008-04-09 10:55:00,44.75,44.8,44.75,44.76,3700.0,36.568,36.6088,36.568,36.5761,3700.0
2008-04-09 11:00:00,44.78,44.87,44.75,44.82,9500.0,36.5925,36.666,36.568,36.6252,9500.0
2008-04-09 11:05:00,44.82,44.89,44.81,44.87,11000.0,36.6252,36.6824,36.617,36.666,11000.0
2008-04-09 11:10:00,44.88,44.9,44.85,44.86,8700.0,36.6742,36.6905,36.6497,36.6579,8700.0
2008-04-09 11:15:00,44.85,44.87,44.78,44.78,12300.0,36.6497,36.666,36.5925,36.5925,12300.0
2008-04-09 11:20:00,44.77,44.77,44.64,44.64,12700.0,36.5843,36.5843,36.4781,36.4781,12700.0
2008-04-09 11:25:00,44.65,44.67,44.62,44.67,6300.0,36.4863,36.5026,36.4617,36.5026,6300.0
2008-04-09 11:30:00,44.67,44.69,44.65,44.67,5200.0,36.5026,36.5189,36.4863,36.5026,5200.0
2008-04-09 11:35:00,44.65,44.66,44.45,44.46,22100.0,36.4863,36.4944,36.3228,36.331,22100.0
2008-04-09 11:40:00,44.51,44.53,44.43,44.49,13600.0,36.3719,36.3882,36.3065,36.3555,13600.0
2008-04-09 11:45:00,44.49,44.49,44.43,44.45,3900.0,36.3555,36.3555,36.3065,36.3228,3900.0
2008-04-09 11:50:00,44.46,44.48,44.4,44.43,7100.0,36.331,36.3473,36.282,36.3065,7100.0
2008-04-09 11:55:00,44.43,44.47,44.41,44.43,5800.0,36.3065,36.3392,36.2901,36.3065,5800.0
2008-04-09 12:00:00,44.41,44.49,44.41,44.49,5400.0,36.2901,36.3555,36.2901,36.3555,5400.0
2008-04-09 12:05:00,44.48,44.49,44.46,44.46,4400.0,36.3473,36.3555,36.331,36.331,4400.0
2008-04-09 12:10:00,44.46,44.46,44.39,44.42,5500.0,36.331,36.331,36.2738,36.2983,5500.0
2008-04-09 12:15:00,44.42,44.43,44.36,44.41,6300.0,36.2983,36.3065,36.2493,36.2901,6300.0
2008-04-09 12:20:00,44.38,44.43,44.32,44.37,9200.0,36.2656,36.3065,36.2166,36.2574,9200.0
2008-04-09 12:25:00,44.38,44.45,44.38,44.45,4300.0,36.2656,36.3228,36.2656,36.3228,4300.0
2008-04-09 12:30:00,44.45,44.45,44.4,44.45,4500.0,36.3228,36.3228,36.282,36.3228,4500.0
2008-04-09 12:35:00,44.44,44.45,44.36,44.36,5300.0,36.3146,36.3228,36.2493,36.2493,5300.0
2008-04-09 12:40:00,44.39,44.42,44.36,44.4,6500.0,36.2738,36.2983,36.2493,36.282,6500.0
2008-04-09 12:45:00,44.4,44.42,44.33,44.34,8500.0,36.282,36.2983,36.2248,36.2329,8500.0
2008-04-09 12:50:00,44.32,44.43,44.32,44.4,35200.0,36.2166,36.3065,36.2166,36.282,35200.0
2008-04-09 12:55:00,44.4,44.44,44.32,44.35,11100.0,36.282,36.3146,36.2166,36.2411,11100.0
2008-04-09 13:00:00,44.35,44.41,44.35,44.41,9500.0,36.2411,36.2901,36.2411,36.2901,9500.0
2008-04-09 13:05:00,44.41,44.43,44.31,44.43,7400.0,36.2901,36.3065,36.2084,36.3065,7400.0
2008-04-09 13:10:00,44.42,44.45,44.4,44.42,4100.0,36.2983,36.3228,36.282,36.2983,4100.0
2008-04-09 13:15:00,44.4,44.46,44.4,44.45,6000.0,36.282,36.331,36.282,36.3228,6000.0
2008-04-09 13:20:00,44.44,44.47,44.44,44.46,8400.0,36.3146,36.3392,36.3146,36.331,8400.0
2008-04-09 13:25:00,44.46,44.54,44.45,44.54,14700.0,36.331,36.3964,36.3228,36.3964,14700.0
2008-04-09 13:30:00,44.53,44.57,44.5,44.53,23600.0,36.3882,36.4209,36.3637,36.3882,23600.0
2008-04-09 13:35:00,44.53,44.59,44.51,44.59,15100.0,36.3882,36.4372,36.3719,36.4372,15100.0
2008-04-09 13:40:00,44.58,44.61,44.56,44.61,14400.0,36.4291,36.4536,36.4127,36.4536,14400.0
2008-04-09 13:45:00,44.6,44.6,44.55,44.56,8700.0,36.4454,36.4454,36.4045,36.4127,8700.0
2008-04-09 13:50:00,44.56,44.62,44.53,44.6,6100.0,36.4127,36.4617,36.3882,36.4454,6100.0
2008-04-09 13:55:00,44.62,44.64,44.57,44.64,11100.0,36.4617,36.4781,36.4209,36.4781,11100.0
2008-04-09 14:00:00,44.65,44.68,44.63,44.66,11200.0,36.4863,36.5108,36.4699,36.4944,11200.0
2008-04-09 14:05:00,44.65,44.65,44.61,44.63,3600.0,36.4863,36.4863,36.4536,36.4699,3600.0
2008-04-09 14:10:00,44.61,44.61,44.47,44.48,8300.0,36.4536,36.4536,36.3392,36.3473,8300.0
2008-04-09 14:15:00,44.49,44.52,44.45,44.46,7300.0,36.3555,36.38,36.3228,36.331,7300.0
2008-04-09 14:20:00,44.47,44.48,44.45,44.46,2700.0,36.3392,36.3473,36.3228,36.331,2700.0
2008-04-09 14:25:00,44.45,44.48,44.45,44.47,6800.0,36.3228,36.3473,36.3228,36.3392,6800.0
2008-04-09 14:30:00,44.45,44.49,44.45,44.45,10000.0,36.3228,36.3555,36.3228,36.3228,10000.0
2008-04-09 14:35:00,44.45,44.51,44.44,44.49,5000.0,36.3228,36.3719,36.3146,36.3555,5000.0
2008-04-09 14:40:00,44.49,44.52,44.46,44.46,3300.0,36.3555,36.38,36.331,36.331,3300.0
2008-04-09 14:45:00,44.46,44.47,44.4,44.41,7700.0,36.331,36.3392,36.282,36.2901,7700.0
2008-04-09 14:50:00,44.41,44.43,44.36,44.39,6300.0,36.2901,36.3065,36.2493,36.2738,6300.0
2008-04-09 14:55:00,44.38,44.45,44.38,44.42,5500.0,36.2656,36.3228,36.2656,36.2983,5500.0
2008-04-09 15:00:00,44.42,44.44,44.35,44.44,8800.0,36.2983,36.3146,36.2411,36.3146,8800.0
2008-04-09 15:05:00,44.44,44.46,44.4,44.4,10300.0,36.3146,36.331,36.282,36.282,10300.0
2008-04-09 15:10:00,44.42,44.42,44.29,44.31,29400.0,36.2983,36.2983,36.1921,36.2084,29400.0
2008-04-09 15:15:00,44.33,44.39,44.31,44.37,15000.0,36.2248,36.2738,36.2084,36.2574,15000.0
2008-04-09 15:20:00,44.37,44.42,44.35,44.38,21400.0,36.2574,36.2983,36.2411,36.2656,21400.0
2008-04-09 15:25:00,44.37,44.43,44.34,44.36,18400.0,36.2574,36.3065,36.2329,36.2493,18400.0
2008-04-09 15:30:00,44.38,44.45,44.37,44.44,6000.0,36.2656,36.3228,36.2574,36.3146,6000.0
2008-04-09 15:35:00,44.42,44.58,44.42,44.55,13000.0,36.2983,36.4291,36.2983,36.4045,13000.0
2008-04-09 15:40:00,44.55,44.56,44.49,44.51,4200.0,36.4045,36.4127,36.3555,36.3719,4200.0
2008-04-09 15:45:00,44.52,44.52,44.4,44.4,6300.0,36.38,36.38,36.282,36.282,6300.0
2008-04-09 15:50:00,44.42,44.43,44.35,44.37,9400.0,36.2983,36.3065,36.2411,36.2574,9400.0
2008-04-09 15:55:00,44.37,44.43,44.36,44.43,19900.0,36.2574,36.3065,36.2493,36.3065,19900.0
2008-04-10 09:30:00,44.34,44.68,44.34,44.63,13400.0,36.2329,36.5108,36.2329,36.4699,13400.0
2008-04-10 09:35:00,44.69,44.69,44.43,44.5,19900.0,36.5189,36.5189,36.3065,36.3637,19900.0
2008-04-10 09:40:00,44.48,44.5,44.42,44.42,31500.0,36.3473,36.3637,36.2983,36.2983,31500.0
2008-04-10 09:45:00,44.43,44.48,44.4,44.42,25700.0,36.3065,36.3473,36.282,36.2983,25700.0
2008-04-10 09:50:00,44.42,44.46,44.37,44.39,17900.0,36.2983,36.331,36.2574,36.2738,17900.0
2008-04-10 09:55:00,44.38,44.38,44.19,44.28,11900.0,36.2656,36.2656,36.1104,36.1839,11900.0
2008-04-10 10:00:00,44.26,44.34,44.25,44.32,33500.0,36.1676,36.2329,36.1594,36.2166,33500.0
2008-04-10 10:05:00,44.31,44.41,44.31,44.34,12600.0,36.2084,36.2901,36.2084,36.2329,12600.0
2008-04-10 10:10:00,44.35,44.46,44.32,44.41,13700.0,36.2411,36.331,36.2166,36.2901,13700.0
2008-04-10 10:15:00,44.41,44.51,44.38,44.49,18100.0,36.2901,36.3719,36.2656,36.3555,18100.0
2008-04-10 10:20:00,44.48,44.68,44.48,44.68,21100.0,36.3473,36.5108,36.3473,36.5108,21100.0
2008-04-10 10:25:00,44.69,44.74,44.66,44.7,14000.0,36.5189,36.5598,36.4944,36.5271,14000.0
2008-04-10 10:30:00,44.72,44.72,44.65,44.67,19000.0,36.5435,36.5435,36.4863,36.5026,19000.0
2008-04-10 10:35:00,44.67,44.67,44.59,44.67,11200.0,36.5026,36.5026,36.4372,36.5026,11200.0
2008-04-10 10:40:00,44.68,44.86,44.68,44.81,11100.0,36.5108,36.6579,36.5108,36.617,11100.0
2008-04-10 10:45:00,44.81,44.87,44.77,44.84,13200.0,36.617,36.666,36.5843,36.6415,13200.0
2008-04-10 10:50:00,44.84,44.85,44.72,44.72,14900.0,36.6415,36.6497,36.5435,36.5435,14900.0
2008-04-10 10:55:00,44.72,44.8,44.69,44.78,12600.0,36.5435,36.6088,36.5189,36.5925,12600.0
2008-04-10 11:00:00,44.79,44.79,44.66,44.7,8400.0,36.6007,36.6007,36.4944,36.5271,8400.0
2008-04-10 11:05:00,44.7,44.76,44.7,44.74,7900.0,36.5271,36.5761,36.5271,36.5598,7900.0
2008-04-10 11:10:00,44.76,44.88,44.76,44.86,11300.0,36.5761,36.6742,36.5761,36.6579,11300.0
2008-04-10 11:15:00,44.85,44.87,44.72,44.73,16200.0,36.6497,36.666,36.5435,36.5516,16200.0
2008-04-10 11:20:00,44.75,44.83,44.75,44.81,8700.0,36.568,36.6333,36.568,36.617,8700.0
2008-04-10 11:25:00,44.81,44.84,44.72,44.72,9600.0,36.617,36.6415,36.5435,36.5435,9600.0
2008-04-10 11:30:00,44.72,44.82,44.72,44.82,8100.0,36.5435,36.6252,36.5435,36.6252,8100.0
2008-04-10 11:35:00,44.84,44.89,44.81,44.82,17000.0,36.6415,36.6824,36.617,36.6252,17000.0
2008-04-10 11:40:00,44.81,44.91,44.79,44.89,8200.0,36.617,36.6987,36.6007,36.6824,8200.0
2008-04-10 11:45:00,44.89,44.96,44.89,44.9,9900.0,36.6824,36.7396,36.6824,36.6905,9900.0
2008-04-10 11:50:00,44.91,44.98,44.89,44.95,9900.0,36.6987,36.7559,36.6824,36.7314,9900.0
2008-04-10 11:55:00,44.95,44.99,44.95,44.97,11400.0,36.7314,36.7641,36.7314,36.7477,11400.0
2008-04-10 12:00:00,44.99,45.0,44.83,44.85,15700.0,36.7641,36.7723,36.6333,36.6497,15700.0
2008-04-10 12:05:00,44.85,44.92,44.8,44.81,24000.0,36.6497,36.7069,36.6088,36.617,24000.0
2008-04-10 12:10:00,44.81,44.94,44.81,44.94,11600.0,36.617,36.7232,36.617,36.7232,11600.0
2008-04-10 12:15:00,44.94,44.98,44.93,44.97,12600.0,36.7232,36.7559,36.7151,36.7477,12600.0
2008-04-10 12:20:00,44.99,45.0,44.95,44.98,16800.0,36.7641,36.7723,36.7314,36.7559,16800.0
2008-04-10 12:25:00,44.99,44.99,44.92,44.92,7800.0,36.7641,36.7641,36.7069,36.7069,7800.0
2008-04-10 12:30:00,44.92,45.0,44.92,44.99,7900.0,36.7069,36.7723,36.7069,36.7641,7900.0
2008-04-10 12:35:00,44.99,45.02,44.96,44.99,8900.0,36.7641,36.7886,36.7396,36.7641,8900.0
2008-04-10 12:40:00,45.01,45.04,44.97,45.04,10700.0,36.7804,36.8049,36.7477,36.8049,10700.0
2008-04-10 12:45:00,45.05,45.05,44.87,44.92,12700.0,36.8131,36.8131,36.666,36.7069,12700.0
2008-04-10 12:50:00,44.91,44.92,44.86,44.88,6400.0,36.6987,36.7069,36.6579,36.6742,6400.0
2008-04-10 12:55:00,44.88,44.9,44.85,44.89,6000.0,36.6742,36.6905,36.6497,36.6824,6000.0
2008-04-10 13:00:00,44.89,44.96,44.86,44.89,10000.0,36.6824,36.7396,36.6579,36.6824,10000.0
2008-04-10 13:05:00,44.91,44.95,44.89,44.95,7700.0,36.6987,36.7314,36.6824,36.7314,7700.0
2008-04-10 13:10:00,44.95,44.99,44.89,44.94,15300.0,36.7314,36.7641,36.6824,36.7232,15300.0
2008-04-10 13:15:00,44.96,45.01,44.94,44.96,9100.0,36.7396,36.7804,36.7232,36.7396,9100.0
2008-04-10 13:20:00,44.96,44.99,44.95,44.98,5400.0,36.7396,36.7641,36.7314,36.7559,5400.0
2008-04-10 13:25:00,44.97,45.01,44.94,44.98,8400.0,36.7477,36.7804,36.7232,36.7559,8400.0
2008-04-10 13:30:00,44.99,45.06,44.96,45.04,16700.0,36.7641,36.8213,36.7396,36.8049,16700.0
2008-04-10 13:35:00,45.03,45.07,45.01,45.02,17800.0,36.7968,36.8295,36.7804,36.7886,17800.0
2008-04-10 13:40:00,45.04,45.04,44.95,44.99,15500.0,36.8049,36.8049,36.7314,36.7641,15500.0
2008-04-10 13:45:00,44.98,45.07,44.98,45.07,21100.0,36.7559,36.8295,36.7559,36.8295,21100.0
2008-04-10 13:50:00,45.06,45.09,44.97,44.97,14300.0,36.8213,36.8458,36.7477,36.7477,14300.0
2008-04-10 13:55:00,44.98,45.03,44.96,44.99,22500.0,36.7559,36.7968,36.7396,36.7641,22500.0
2008-04-10 14:00:00,44.99,45.07,44.99,45.05,27800.0,36.7641,36.8295,36.7641,36.8131,27800.0
2008-04-10 14:05:00,45.05,45.11,45.05,45.1,27100.0,36.8131,36.8621,36.8131,36.854,27100.0
2008-04-10 14:10:00,45.1,45.14,45.08,45.11,29100.0,36.854,36.8867,36.8376,36.8621,29100.0
2008-04-10 14:15:00,45.11,45.11,45.03,45.08,17100.0,36.8621,36.8621,36.7968,36.8376,17100.0
2008-04-10 14:20:00,45.09,45.09,45.01,45.07,15900.0,36.8458,36.8458,36.7804,36.8295,15900.0
2008-04-10 14:25:00,45.09,45.1,44.99,45.01,24400.0,36.8458,36.854,36.7641,36.7804,24400.0
2008-04-10 14:30:00,45.01,45.01,44.89,44.99,18600.0,36.7804,36.7804,36.6824,36.7641,18600.0
2008-04-10 14:35:00,45.01,45.09,45.0,45.07,24800.0,36.7804,36.8458,36.7723,36.8295,24800.0
2008-04-10 14:40:00,45.07,45.13,45.04,45.11,17000.0,36.8295,36.8785,36.8049,36.8621,17000.0
2008-04-10 14:45:00,45.11,45.16,45.1,45.16,19800.0,36.8621,36.903,36.854,36.903,19800.0
2008-04-10 14:50:00,45.16,45.19,45.11,45.15,12200.0,36.903,36.9275,36.8621,36.8948,12200.0
2008-04-10 14:55:00,45.14,45.26,45.14,45.21,18600.0,36.8867,36.9847,36.8867,36.9439,18600.0
2008-04-10 15:00:00,45.22,45.24,45.17,45.2,30200.0,36.952,36.9684,36.9112,36.9357,30200.0
2008-04-10 15:05:00,45.22,45.27,45.21,45.21,36100.0,36.952,36.9929,36.9439,36.9439,36100.0
2008-04-10 15:10:00,45.21,45.22,45.03,45.06,21100.0,36.9439,36.952,36.7968,36.8213,21100.0
2008-04-10 15:15:00,45.04,45.08,45.01,45.01,26800.0,36.8049,36.8376,36.7804,36.7804,26800.0
2008-04-10 15:20:00,45.01,45.02,44.94,45.02,29600.0,36.7804,36.7886,36.7232,36.7886,29600.0
2008-04-10 15:25:00,45.02,45.15,45.02,45.04,23900.0,36.7886,36.8948,36.7886,36.8049,23900.0
2008-04-10 15:30:00,45.03,45.05,44.85,44.89,32300.0,36.7968,36.8131,36.6497,36.6824,32300.0
2008-04-10 15:35:00,44.89,44.95,44.85,44.95,32900.0,36.6824,36.7314,36.6497,36.7314,32900.0
2008-04-10 15:40:00,44.95,44.99,44.91,44.91,36000.0,36.7314,36.7641,36.6987,36.6987,36000.0
2008-04-10 15:45:00,44.93,44.93,44.86,44.89,25200.0,36.7151,36.7151,36.6579,36.6824,25200.0
2008-04-10 15:50:00,44.88,44.97,44.87,44.96,39100.0,36.6742,36.7477,36.666,36.7396,39100.0
2008-04-10 15:55:00,44.96,45.05,44.96,44.98,53300.0,36.7396,36.8131,36.7396,36.7559,53300.0
2008-04-11 09:30:00,44.52,44.7,44.41,44.52,18700.0,36.38,36.5271,36.2901,36.38,18700.0
2008-04-11 09:35:00,44.55,44.63,44.49,44.5,20100.0,36.4045,36.4699,36.3555,36.3637,20100.0
2008-04-11 09:40:00,44.49,44.51,44.39,44.49,15100.0,36.3555,36.3719,36.2738,36.3555,15100.0
2008-04-11 09:45:00,44.46,44.67,44.46,44.67,19800.0,36.331,36.5026,36.331,36.5026,19800.0
2008-04-11 09:50:00,44.63,44.83,44.63,44.83,12600.0,36.4699,36.6333,36.4699,36.6333,12600.0
2008-04-11 09:55:00,44.79,44.81,44.65,44.75,23300.0,36.6007,36.617,36.4863,36.568,23300.0
2008-04-11 10:00:00,44.74,44.79,44.62,44.68,24500.0,36.5598,36.6007,36.4617,36.5108,24500.0
2008-04-11 10:05:00,44.68,44.68,44.59,44.59,13400.0,36.5108,36.5108,36.4372,36.4372,13400.0
2008-04-11 10:10:00,44.58,44.64,44.57,44.63,10500.0,36.4291,36.4781,36.4209,36.4699,10500.0
2008-04-11 10:15:00,44.63,44.88,44.62,44.87,26100.0,36.4699,36.6742,36.4617,36.666,26100.0
2008-04-11 10:20:00,44.88,44.94,44.82,44.85,30800.0,36.6742,36.7232,36.6252,36.6497,30800.0
2008-04-11 10:25:00,44.84,44.9,44.81,44.89,25700.0,36.6415,36.6905,36.617,36.6824,25700.0
2008-04-11 10:30:00,44.87,44.97,44.87,44.94,21300.0,36.666,36.7477,36.666,36.7232,21300.0
2008-04-11 10:35:00,44.93,44.98,44.93,44.97,13800.0,36.7151,36.7559,36.7151,36.7477,13800.0
2008-04-11 10:40:00,44.97,45.19,44.97,45.18,43300.0,36.7477,36.9275,36.7477,36.9193,43300.0
2008-04-11 10:45:00,45.17,45.29,45.16,45.27,20900.0,36.9112,37.0092,36.903,36.9929,20900.0
2008-04-11 10:50:00,45.27,45.31,45.16,45.16,25700.0,36.9929,37.0256,36.903,36.903,25700.0
2008-04-11 10:55:00,45.17,45.17,45.08,45.1,13100.0,36.9112,36.9112,36.8376,36.854,13100.0
2008-04-11 11:00:00,45.06,45.06,44.99,44.99,8500.0,36.8213,36.8213,36.7641,36.7641,8500.0
2008-04-11 11:05:00,44.99,45.01,44.97,44.98,6800.0,36.7641,36.7804,36.7477,36.7559,6800.0
2008-04-11 11:10:00,44.99,45.05,44.97,45.02,14700.0,36.7641,36.8131,36.7477,36.7886,14700.0
2008-04-11 11:15:00,45.03,45.09,45.0,45.05,17700.0,36.7968,36.8458,36.7723,36.8131,17700.0
2008-04-11 11:20:00,45.06,45.13,45.01,45.12,13900.0,36.8213,36.8785,36.7804,36.8703,13900.0
2008-04-11 11:25:00,45.1,45.1,45.07,45.07,7800.0,36.854,36.854,36.8295,36.8295,7800.0
2008-04-11 11:30:00,45.07,45.11,45.04,45.09,7700.0,36.8295,36.8621,36.8049,36.8458,7700.0
2008-04-11 11:35:00,45.09,45.14,45.07,45.11,7000.0,36.8458,36.8867,36.8295,36.8621,7000.0
2008-04-11 11:40:00,45.13,45.19,45.1,45.17,10500.0,36.8785,36.9275,36.854,36.9112,10500.0
2008-04-11 11:45:00,45.16,45.22,45.14,45.14,13800.0,36.903,36.952,36.8867,36.8867,13800.0
2008-04-11 11:50:00,45.14,45.15,45.08,45.08,11000.0,36.8867,36.8948,36.8376,36.8376,11000.0
2008-04-11 11:55:00,45.1,45.13,45.02,45.13,9800.0,36.854,36.8785,36.7886,36.8785,9800.0
2008-04-11 12:00:00,45.13,45.14,45.06,45.08,16400.0,36.8785,36.8867,36.8213,36.8376,16400.0
2008-04-11 12:05:00,45.07,45.07,44.99,44.99,11000.0,36.8295,36.8295,36.7641,36.7641,11000.0
2008-04-11 12:10:00,44.98,45.02,44.98,44.98,4800.0,36.7559,36.7886,36.7559,36.7559,4800.0
2008-04-11 12:15:00,44.97,45.02,44.96,45.01,7400.0,36.7477,36.7886,36.7396,36.7804,7400.0
2008-04-11 12:20:00,45.03,45.03,44.88,44.89,13300.0,36.7968,36.7968,36.6742,36.6824,13300.0
2008-04-11 12:25:00,44.87,44.89,44.82,44.82,10200.0,36.666,36.6824,36.6252,36.6252,10200.0
2008-04-11 12:30:00,44.83,44.88,44.83,44.85,7400.0,36.6333,36.6742,36.6333,36.6497,7400.0
2008-04-11 12:35:00,44.87,44.89,44.86,44.89,3900.0,36.666,36.6824,36.6579,36.6824,3900.0
2008-04-11 12:40:00,44.9,44.95,44.9,44.9,10900.0,36.6905,36.7314,36.6905,36.6905,10900.0
2008-04-11 12:45:00,44.91,44.99,44.9,44.98,5900.0,36.6987,36.7641,36.6905,36.7559,5900.0
2008-04-11 12:50:00,44.99,45.08,44.99,45.08,6700.0,36.7641,36.8376,36.7641,36.8376,6700.0
2008-04-11 12:55:00,45.08,45.09,45.06,45.07,8300.0,36.8376,36.8458,36.8213,36.8295,8300.0
2008-04-11 13:00:00,45.06,45.08,45.01,45.03,12000.0,36.8213,36.8376,36.7804,36.7968,12000.0
2008-04-11 13:05:00,45.04,45.05,45.0,45.02,4500.0,36.8049,36.8131,36.7723,36.7886,4500.0
2008-04-11 13:10:00,45.0,45.06,44.99,45.06,11100.0,36.7723,36.8213,36.7641,36.8213,11100.0
2008-04-11 13:15:00,45.05,45.08,44.99,45.0,28700.0,36.8131,36.8376,36.7641,36.7723,28700.0
2008-04-11 13:20:00,44.99,45.02,44.97,45.01,17200.0,36.7641,36.7886,36.7477,36.7804,17200.0
2008-04-11 13:25:00,45.03,45.03,44.91,44.95,23200.0,36.7968,36.7968,36.6987,36.7314,23200.0
2008-04-11 13:30:00,44.94,44.96,44.91,44.96,10700.0,36.7232,36.7396,36.6987,36.7396,10700.0
2008-04-11 13:35:00,44.96,44.97,44.86,44.89,14800.0,36.7396,36.7477,36.6579,36.6824,14800.0
2008-04-11 13:40:00,44.89,44.92,44.88,44.9,15500.0,36.6824,36.7069,36.6742,36.6905,15500.0
2008-04-11 13:45:00,44.9,44.92,44.88,44.88,18100.0,36.6905,36.7069,36.6742,36.6742,18100.0
2008-04-11 13:50:00,44.88,44.9,44.79,44.79,38000.0,36.6742,36.6905,36.6007,36.6007,38000.0
2008-04-11 13:55:00,44.78,44.84,44.77,44.82,22300.0,36.5925,36.6415,36.5843,36.6252,22300.0
2008-04-11 14:00:00,44.82,44.85,44.71,44.77,56100.0,36.6252,36.6497,36.5353,36.5843,56100.0
2008-04-11 14:05:00,44.77,44.8,44.74,44.75,22600.0,36.5843,36.6088,36.5598,36.568,22600.0
2008-04-11 14:10:00,44.76,44.77,44.67,44.67,24300.0,36.5761,36.5843,36.5026,36.5026,24300.0
2008-04-11 14:15:00,44.67,44.68,44.6,44.68,24700.0,36.5026,36.5108,36.4454,36.5108,24700.0
2008-04-11 14:20:00,44.67,44.68,44.65,44.67,15200.0,36.5026,36.5108,36.4863,36.5026,15200.0
2008-04-11 14:25:00,44.67,44.69,44.65,44.66,17300.0,36.5026,36.5189,36.4863,36.4944,17300.0
2008-04-11 14:30:00,44.67,44.69,44.66,44.68,13800.0,36.5026,36.5189,36.4944,36.5108,13800.0
2008-04-11 14:35:00,44.69,44.73,44.68,44.71,14000.0,36.5189,36.5516,36.5108,36.5353,14000.0
2008-04-11 14:40:00,44.7,44.74,44.68,44.68,23900.0,36.5271,36.5598,36.5108,36.5108,23900.0
2008-04-11 14:45:00,44.69,44.73,44.69,44.73,13800.0,36.5189,36.5516,36.5189,36.5516,13800.0
2008-04-11 14:50:00,44.72,44.78,44.72,44.76,31800.0,36.5435,36.5925,36.5435,36.5761,31800.0
2008-04-11 14:55:00,44.77,44.77,44.65,44.66,49400.0,36.5843,36.5843,36.4863,36.4944,49400.0
2008-04-11 15:00:00,44.68,44.71,44.62,44.7,26900.0,36.5108,36.5353,36.4617,36.5271,26900.0
2008-04-11 15:05:00,44.72,44.75,44.6,44.63,63100.0,36.5435,36.568,36.4454,36.4699,63100.0
2008-04-11 15:10:00,44.64,44.65,44.56,44.58,34100.0,36.4781,36.4863,36.4127,36.4291,34100.0
2008-04-11 15:15:00,44.57,44.64,44.56,44.58,31700.0,36.4209,36.4781,36.4127,36.4291,31700.0
2008-04-11 15:20:00,44.58,44.64,44.58,44.63,31400.0,36.4291,36.4781,36.4291,36.4699,31400.0
2008-04-11 15:25:00,44.63,44.72,44.63,44.65,25700.0,36.4699,36.5435,36.4699,36.4863,25700.0
2008-04-11 15:30:00,44.64,44.68,44.58,44.67,24700.0,36.4781,36.5108,36.4291,36.5026,24700.0
2008-04-11 15:35:00,44.67,44.68,44.59,44.6,22900.0,36.5026,36.5108,36.4372,36.4454,22900.0
2008-04-11 15:40:00,44.6,44.67,44.58,44.65,33400.0,36.4454,36.5026,36.4291,36.4863,33400.0
2008-04-11 15:45:00,44.65,44.67,44.61,44.65,58800.0,36.4863,36.5026,36.4536,36.4863,58800.0
2008-04-11 15:50:00,44.65,44.66,44.56,44.65,36000.0,36.4863,36.4944,36.4127,36.4863,36000.0
2008-04-11 15:55:00,44.65,44.68,44.6,44.61,54700.0,36.4863,36.5108,36.4454,36.4536,54700.0
2008-04-14 09:30:00,44.49,44.6,44.47,44.6,9300.0,36.3555,36.4454,36.3392,36.4454,9300.0
2008-04-14 09:35:00,44.6,44.73,44.54,44.68,12900.0,36.4454,36.5516,36.3964,36.5108,12900.0
2008-04-14 09:40:00,44.68,44.73,44.63,44.64,13900.0,36.5108,36.5516,36.4699,36.4781,13900.0
2008-04-14 09:45:00,44.65,44.86,44.65,44.84,13800.0,36.4863,36.6579,36.4863,36.6415,13800.0
2008-04-14 09:50:00,44.83,44.97,44.82,44.93,11600.0,36.6333,36.7477,36.6252,36.7151,11600.0
2008-04-14 09:55:00,44.93,45.03,44.92,45.03,10300.0,36.7151,36.7968,36.7069,36.7968,10300.0
2008-04-14 10:00:00,45.0,45.19,45.0,45.16,23100.0,36.7723,36.9275,36.7723,36.903,23100.0
2008-04-14 10:05:00,45.17,45.19,45.01,45.02,19300.0,36.9112,36.9275,36.7804,36.7886,19300.0
2008-04-14 10:10:00,45.01,45.03,44.96,44.98,7500.0,36.7804,36.7968,36.7396,36.7559,7500.0
2008-04-14 10:15:00,45.0,45.1,44.97,45.05,15500.0,36.7723,36.854,36.7477,36.8131,15500.0
2008-04-14 10:20:00,45.05,45.08,44.84,44.88,15500.0,36.8131,36.8376,36.6415,36.6742,15500.0
2008-04-14 10:25:00,44.9,44.91,44.85,44.86,9600.0,36.6905,36.6987,36.6497,36.6579,9600.0
2008-04-14 10:30:00,44.86,44.95,44.84,44.93,12300.0,36.6579,36.7314,36.6415,36.7151,12300.0
2008-04-14 10:35:00,44.92,44.94,44.89,44.92,11500.0,36.7069,36.7232,36.6824,36.7069,11500.0
2008-04-14 10:40:00,44.92,44.94,44.89,44.93,7000.0,36.7069,36.7232,36.6824,36.7151,7000.0
2008-04-14 10:45:00,44.93,44.93,44.88,44.92,10000.0,36.7151,36.7151,36.6742,36.7069,10000.0
2008-04-14 10:50:00,44.9,44.91,44.88,44.89,4600.0,36.6905,36.6987,36.6742,36.6824,4600.0
2008-04-14 10:55:00,44.89,45.02,44.88,45.01,13200.0,36.6824,36.7886,36.6742,36.7804,13200.0
2008-04-14 11:00:00,45.0,45.11,45.0,45.06,20000.0,36.7723,36.8621,36.7723,36.8213,20000.0
2008-04-14 11:05:00,45.06,45.07,45.0,45.01,8200.0,36.8213,36.8295,36.7723,36.7804,8200.0
2008-04-14 11:10:00,45.0,45.03,44.99,45.0,8500.0,36.7723,36.7968,36.7641,36.7723,8500.0
2008-04-14 11:15:00,45.0,45.02,44.98,44.98,13000.0,36.7723,36.7886,36.7559,36.7559,13000.0
2008-04-14 11:20:00,44.98,44.99,44.96,44.96,10300.0,36.7559,36.7641,36.7396,36.7396,10300.0
2008-04-14 11:25:00,44.96,44.98,44.94,44.98,10900.0,36.7396,36.7559,36.7232,36.7559,10900.0
2008-04-14 11:30:00,44.98,44.99,44.92,44.95,13200.0,36.7559,36.7641,36.7069,36.7314,13200.0
2008-04-14 11:35:00,44.93,44.94,44.9,44.92,6000.0,36.7151,36.7232,36.6905,36.7069,6000.0
2008-04-14 11:40:00,44.94,45.0,44.93,44.98,11300.0,36.7232,36.7723,36.7151,36.7559,11300.0
2008-04-14 11:45:00,44.98,44.98,44.94,44.94,6900.0,36.7559,36.7559,36.7232,36.7232,6900.0
2008-04-14 11:50:00,44.94,44.95,44.87,44.87,8800.0,36.7232,36.7314,36.666,36.666,8800.0
2008-04-14 11:55:00,44.88,44.9,44.86,44.9,4300.0,36.6742,36.6905,36.6579,36.6905,4300.0
2008-04-14 12:00:00,44.88,44.98,44.88,44.94,7200.0,36.6742,36.7559,36.6742,36.7232,7200.0
2008-04-14 12:05:00,44.92,44.99,44.91,44.98,12700.0,36.7069,36.7641,36.6987,36.7559,12700.0
2008-04-14 12:10:00,44.98,44.98,44.93,44.96,9400.0,36.7559,36.7559,36.7151,36.7396,9400.0
2008-04-14 12:15:00,44.97,44.97,44.95,44.95,6000.0,36.7477,36.7477,36.7314,36.7314,6000.0
2008-04-14 12:20:00,44.96,44.98,44.94,44.97,10900.0,36.7396,36.7559,36.7232,36.7477,10900.0
2008-04-14 12:25:00,44.97,45.17,44.96,45.16,17300.0,36.7477,36.9112,36.7396,36.903,17300.0
2008-04-14 12:30:00,45.16,45.17,45.12,45.17,11600.0,36.903,36.9112,36.8703,36.9112,11600.0
2008-04-14 12:35:00,45.16,45.19,45.15,45.18,7800.0,36.903,36.9275,36.8948,36.9193,7800.0
2008-04-14 12:40:00,45.17,45.22,45.17,45.22,13100.0,36.9112,36.952,36.9112,36.952,13100.0
2008-04-14 12:45:00,45.21,45.24,45.2,45.22,6900.0,36.9439,36.9684,36.9357,36.952,6900.0
2008-04-14 12:50:00,45.22,45.26,45.2,45.25,12900.0,36.952,36.9847,36.9357,36.9765,12900.0
2008-04-14 12:55:00,45.26,45.26,45.24,45.25,7600.0,36.9847,36.9847,36.9684,36.9765,7600.0
2008-04-14 13:00:00,45.25,45.26,45.22,45.24,15400.0,36.9765,36.9847,36.952,36.9684,15400.0
2008-04-14 13:05:00,45.24,45.24,45.19,45.23,6000.0,36.9684,36.9684,36.9275,36.9602,6000.0
2008-04-14 13:10:00,45.23,45.3,45.23,45.24,17100.0,36.9602,37.0174,36.9602,36.9684,17100.0
2008-04-14 13:15:00,45.24,45.25,45.14,45.18,17000.0,36.9684,36.9765,36.8867,36.9193,17000.0
2008-04-14 13:20:00,45.15,45.22,45.15,45.22,13600.0,36.8948,36.952,36.8948,36.952,13600.0
2008-04-14 13:25:00,45.22,45.22,45.13,45.19,23600.0,36.952,36.952,36.8785,36.9275,23600.0
2008-04-14 13:30:00,45.19,45.21,45.16,45.18,15100.0,36.9275,36.9439,36.903,36.9193,15100.0
2008-04-14 13:35:00,45.18,45.21,45.18,45.18,11600.0,36.9193,36.9439,36.9193,36.9193,11600.0
2008-04-14 13:40:00,45.19,45.22,45.14,45.17,17200.0,36.9275,36.952,36.8867,36.9112,17200.0
2008-04-14 13:45:00,45.16,45.17,45.14,45.16,10900.0,36.903,36.9112,36.8867,36.903,10900.0
2008-04-14 13:50:00,45.16,45.18,45.1,45.12,18500.0,36.903,36.9193,36.854,36.8703,18500.0
2008-04-14 13:55:00,45.12,45.12,45.07,45.1,11100.0,36.8703,36.8703,36.8295,36.854,11100.0
2008-04-14 14:00:00,45.1,45.11,45.07,45.09,13400.0,36.854,36.8621,36.8295,36.8458,13400.0
2008-04-14 14:05:00,45.09,45.1,45.04,45.05,12300.0,36.8458,36.854,36.8049,36.8131,12300.0
2008-04-14 14:10:00,45.05,45.12,45.05,45.09,11500.0,36.8131,36.8703,36.8131,36.8458,11500.0
2008-04-14 14:15:00,45.09,45.11,45.07,45.07,21400.0,36.8458,36.8621,36.8295,36.8295,21400.0
2008-04-14 14:20:00,45.07,45.13,45.07,45.11,13400.0,36.8295,36.8785,36.8295,36.8621,13400.0
2008-04-14 14:25:00,45.11,45.12,45.1,45.1,9400.0,36.8621,36.8703,36.854,36.854,9400.0
2008-04-14 14:30:00,45.1,45.17,45.08,45.17,25700.0,36.854,36.9112,36.8376,36.9112,25700.0
2008-04-14 14:35:00,45.17,45.22,45.15,45.2,26300.0,36.9112,36.952,36.8948,36.9357,26300.0
2008-04-14 14:40:00,45.21,45.24,45.21,45.23,13400.0,36.9439,36.9684,36.9439,36.9602,13400.0
2008-04-14 14:45:00,45.24,45.24,45.19,45.19,18700.0,36.9684,36.9684,36.9275,36.9275,18700.0
2008-04-14 14:50:00,45.19,45.19,45.11,45.12,18300.0,36.9275,36.9275,36.8621,36.8703,18300.0
2008-04-14 14:55:00,45.11,45.11,45.07,45.08,18100.0,36.8621,36.8621,36.8295,36.8376,18100.0
2008-04-14 15:00:00,45.08,45.1,45.06,45.07,25300.0,36.8376,36.854,36.8213,36.8295,25300.0
2008-04-14 15:05:00,45.06,45.07,45.03,45.05,31000.0,36.8213,36.8295,36.7968,36.8131,31000.0
2008-04-14 15:10:00,45.04,45.06,45.03,45.05,24700.0,36.8049,36.8213,36.7968,36.8131,24700.0
2008-04-14 15:15:00,45.05,45.07,45.04,45.05,24400.0,36.8131,36.8295,36.8049,36.8131,24400.0
2008-04-14 15:20:00,45.06,45.12,45.04,45.11,23400.0,36.8213,36.8703,36.8049,36.8621,23400.0
2008-04-14 15:25:00,45.09,45.13,45.08,45.09,23300.0,36.8458,36.8785,36.8376,36.8458,23300.0
2008-04-14 15:30:00,45.09,45.13,45.05,45.11,49700.0,36.8458,36.8785,36.8131,36.8621,49700.0
2008-04-14 15:35:00,45.12,45.14,45.11,45.13,42500.0,36.8703,36.8867,36.8621,36.8785,42500.0
2008-04-14 15:40:00,45.13,45.22,45.13,45.21,36100.0,36.8785,36.952,36.8785,36.9439,36100.0
2008-04-14 15:45:00,45.22,45.27,45.2,45.24,34300.0,36.952,36.9929,36.9357,36.9684,34300.0
2008-04-14 15:50:00,45.25,45.26,45.19,45.19,33100.0,36.9765,36.9847,36.9275,36.9275,33100.0
2008-04-14 15:55:00,45.19,45.2,45.09,45.12,51100.0,36.9275,36.9357,36.8458,36.8703,51100.0
2008-04-15 09:30:00,45.55,45.58,45.16,45.58,25800.0,37.2217,37.2462,36.903,37.2462,25800.0
2008-04-15 09:35:00,45.59,45.8,45.59,45.71,23000.0,37.2544,37.426,37.2544,37.3524,23000.0
2008-04-15 09:40:00,45.7,45.84,45.69,45.79,19300.0,37.3443,37.4587,37.3361,37.4178,19300.0
2008-04-15 09:45:00,45.76,45.91,45.74,45.75,19100.0,37.3933,37.5159,37.377,37.3851,19100.0
2008-04-15 09:50:00,45.77,45.77,45.5,45.5,26700.0,37.4015,37.4015,37.1808,37.1808,26700.0
2008-04-15 09:55:00,45.5,45.54,45.47,45.47,9900.0,37.1808,37.2135,37.1563,37.1563,9900.0
2008-04-15 10:00:00,45.45,45.47,45.38,45.41,16900.0,37.14,37.1563,37.0828,37.1073,16900.0
2008-04-15 10:05:00,45.4,45.44,45.3,45.36,12400.0,37.0991,37.1318,37.0174,37.0664,12400.0
2008-04-15 10:10:00,45.35,45.39,45.25,45.25,11600.0,37.0583,37.091,36.9765,36.9765,11600.0
2008-04-15 10:15:00,45.26,45.32,45.18,45.21,14900.0,36.9847,37.0338,36.9193,36.9439,14900.0
2008-04-15 10:20:00,45.2,45.26,45.2,45.21,14600.0,36.9357,36.9847,36.9357,36.9439,14600.0
2008-04-15 10:25:00,45.21,45.21,45.08,45.09,12000.0,36.9439,36.9439,36.8376,36.8458,12000.0
2008-04-15 10:30:00,45.1,45.13,45.09,45.13,4300.0,36.854,36.8785,36.8458,36.8785,4300.0
2008-04-15 10:35:00,45.13,45.2,45.08,45.18,10800.0,36.8785,36.9357,36.8376,36.9193,10800.0
2008-04-15 10:40:00,45.17,45.17,45.07,45.12,10300.0,36.9112,36.9112,36.8295,36.8703,10300.0
2008-04-15 10:45:00,45.13,45.16,45.08,45.11,10100.0,36.8785,36.903,36.8376,36.8621,10100.0
2008-04-15 10:50:00,45.11,45.18,45.08,45.09,9100.0,36.8621,36.9193,36.8376,36.8458,9100.0
2008-04-15 10:55:00,45.07,45.17,45.07,45.17,5200.0,36.8295,36.9112,36.8295,36.9112,5200.0
2008-04-15 11:00:00,45.16,45.17,45.12,45.16,5400.0,36.903,36.9112,36.8703,36.903,5400.0
2008-04-15 11:05:00,45.13,45.13,44.95,44.95,9800.0,36.8785,36.8785,36.7314,36.7314,9800.0
2008-04-15 11:10:00,44.96,45.04,44.9,44.95,20500.0,36.7396,36.8049,36.6905,36.7314,20500.0
2008-04-15 11:15:00,44.95,44.97,44.91,44.93,8900.0,36.7314,36.7477,36.6987,36.7151,8900.0
2008-04-15 11:20:00,44.93,44.99,44.89,44.97,15000.0,36.7151,36.7641,36.6824,36.7477,15000.0
2008-04-15 11:25:00,44.97,44.99,44.84,44.89,7800.0,36.7477,36.7641,36.6415,36.6824,7800.0
2008-04-15 11:30:00,44.87,44.93,44.87,44.93,10300.0,36.666,36.7151,36.666,36.7151,10300.0
2008-04-15 11:35:00,44.93,44.96,44.89,44.96,11100.0,36.7151,36.7396,36.6824,36.7396,11100.0
2008-04-15 11:40:00,44.97,45.0,44.91,44.99,12800.0,36.7477,36.7723,36.6987,36.7641,12800.0
2008-04-15 11:45:00,45.0,45.02,44.97,45.02,7200.0,36.7723,36.7886,36.7477,36.7886,7200.0
2008-04-15 11:50:00,45.03,45.04,44.96,44.99,8900.0,36.7968,36.8049,36.7396,36.7641,8900.0
2008-04-15 11:55:00,44.97,44.99,44.92,44.93,8000.0,36.7477,36.7641,36.7069,36.7151,8000.0
2008-04-15 12:00:00,44.93,44.93,44.9,44.91,9200.0,36.7151,36.7151,36.6905,36.6987,9200.0
2008-04-15 12:05:00,44.91,44.91,44.88,44.89,26800.0,36.6987,36.6987,36.6742,36.6824,26800.0
2008-04-15 12:10:00,44.9,44.94,44.88,44.93,18900.0,36.6905,36.7232,36.6742,36.7151,18900.0
2008-04-15 12:15:00,44.93,44.94,44.89,44.9,19900.0,36.7151,36.7232,36.6824,36.6905,19900.0
2008-04-15 12:20:00,44.9,44.91,44.88,44.9,11600.0,36.6905,36.6987,36.6742,36.6905,11600.0
2008-04-15 12:25:00,44.9,44.99,44.89,44.99,6500.0,36.6905,36.7641,36.6824,36.7641,6500.0
2008-04-15 12:30:00,44.98,44.98,44.93,44.95,5400.0,36.7559,36.7559,36.7151,36.7314,5400.0
2008-04-15 12:35:00,44.94,44.96,44.93,44.94,4600.0,36.7232,36.7396,36.7151,36.7232,4600.0
2008-04-15 12:40:00,44.95,44.98,44.93,44.94,8100.0,36.7314,36.7559,36.7151,36.7232,8100.0
2008-04-15 12:45:00,44.94,44.95,44.93,44.95,5500.0,36.7232,36.7314,36.7151,36.7314,5500.0
2008-04-15 12:50:00,44.95,45.0,44.93,44.99,11100.0,36.7314,36.7723,36.7151,36.7641,11100.0
2008-04-15 12:55:00,44.99,45.04,44.97,44.97,5600.0,36.7641,36.8049,36.7477,36.7477,5600.0
2008-04-15 13:00:00,44.98,45.04,44.95,45.02,7600.0,36.7559,36.8049,36.7314,36.7886,7600.0
2008-04-15 13:05:00,45.02,45.05,44.96,44.97,9300.0,36.7886,36.8131,36.7396,36.7477,9300.0
2008-04-15 13:10:00,44.98,45.11,44.97,45.11,12400.0,36.7559,36.8621,36.7477,36.8621,12400.0
2008-04-15 13:15:00,45.11,45.12,45.06,45.08,10800.0,36.8621,36.8703,36.8213,36.8376,10800.0
2008-04-15 13:20:00,45.08,45.1,45.07,45.09,7200.0,36.8376,36.854,36.8295,36.8458,7200.0
2008-04-15 13:25:00,45.08,45.1,45.03,45.07,10000.0,36.8376,36.854,36.7968,36.8295,10000.0
2008-04-15 13:30:00,45.08,45.08,45.03,45.03,5100.0,36.8376,36.8376,36.7968,36.7968,5100.0
2008-04-15 13:35:00,45.05,45.07,44.99,45.02,9300.0,36.8131,36.8295,36.7641,36.7886,9300.0
2008-04-15 13:40:00,45.02,45.03,44.99,45.03,4700.0,36.7886,36.7968,36.7641,36.7968,4700.0
2008-04-15 13:45:00,45.03,45.19,45.01,45.19,11800.0,36.7968,36.9275,36.7804,36.9275,11800.0
2008-04-15 13:50:00,45.2,45.29,45.19,45.29,13700.0,36.9357,37.0092,36.9275,37.0092,13700.0
2008-04-15 13:55:00,45.28,45.3,45.25,45.26,8900.0,37.0011,37.0174,36.9765,36.9847,8900.0
2008-04-15 14:00:00,45.26,45.27,45.2,45.25,15500.0,36.9847,36.9929,36.9357,36.9765,15500.0
2008-04-15 14:05:00,45.25,45.28,45.23,45.25,10800.0,36.9765,37.0011,36.9602,36.9765,10800.0
2008-04-15 14:10:00,45.24,45.28,45.24,45.28,5700.0,36.9684,37.0011,36.9684,37.0011,5700.0
2008-04-15 14:15:00,45.27,45.27,45.14,45.15,11100.0,36.9929,36.9929,36.8867,36.8948,11100.0
2008-04-15 14:20:00,45.15,45.16,45.12,45.15,8200.0,36.8948,36.903,36.8703,36.8948,8200.0
2008-04-15 14:25:00,45.13,45.16,45.09,45.13,6400.0,36.8785,36.903,36.8458,36.8785,6400.0
2008-04-15 14:30:00,45.14,45.22,45.14,45.2,15600.0,36.8867,36.952,36.8867,36.9357,15600.0
2008-04-15 14:35:00,45.2,45.21,45.17,45.17,9100.0,36.9357,36.9439,36.9112,36.9112,9100.0
2008-04-15 14:40:00,45.17,45.21,45.1,45.1,8400.0,36.9112,36.9439,36.854,36.854,8400.0
2008-04-15 14:45:00,45.1,45.13,45.06,45.07,13200.0,36.854,36.8785,36.8213,36.8295,13200.0
2008-04-15 14:50:00,45.06,45.07,45.02,45.05,16700.0,36.8213,36.8295,36.7886,36.8131,16700.0
2008-04-15 14:55:00,45.05,45.08,45.03,45.06,17400.0,36.8131,36.8376,36.7968,36.8213,17400.0
2008-04-15 15:00:00,45.06,45.08,45.03,45.08,17300.0,36.8213,36.8376,36.7968,36.8376,17300.0
2008-04-15 15:05:00,45.09,45.09,45.03,45.03,16400.0,36.8458,36.8458,36.7968,36.7968,16400.0
2008-04-15 15:10:00,45.03,45.1,45.03,45.08,16000.0,36.7968,36.854,36.7968,36.8376,16000.0
2008-04-15 15:15:00,45.08,45.11,45.05,45.11,13800.0,36.8376,36.8621,36.8131,36.8621,13800.0
2008-04-15 15:20:00,45.1,45.18,45.09,45.15,11200.0,36.854,36.9193,36.8458,36.8948,11200.0
2008-04-15 15:25:00,45.15,45.22,45.1,45.21,13800.0,36.8948,36.952,36.854,36.9439,13800.0
2008-04-15 15:30:00,45.22,45.27,45.19,45.23,15500.0,36.952,36.9929,36.9275,36.9602,15500.0
2008-04-15 15:35:00,45.23,45.26,45.18,45.2,15700.0,36.9602,36.9847,36.9193,36.9357,15700.0
2008-04-15 15:40:00,45.18,45.21,45.13,45.19,13100.0,36.9193,36.9439,36.8785,36.9275,13100.0
2008-04-15 15:45:00,45.19,45.21,45.09,45.09,13400.0,36.9275,36.9439,36.8458,36.8458,13400.0
2008-04-15 15:50:00,45.09,45.23,45.08,45.22,45500.0,36.8458,36.9602,36.8376,36.952,45500.0
2008-04-15 15:55:00,45.23,45.27,45.21,45.26,42600.0,36.9602,36.9929,36.9439,36.9847,42600.0
2008-04-16 09:30:00,45.61,45.73,45.45,45.71,9300.0,37.2707,37.3688,37.14,37.3524,9300.0
2008-04-16 09:35:00,45.76,45.94,45.71,45.84,10800.0,37.3933,37.5404,37.3524,37.4587,10800.0
2008-04-16 09:40:00,45.85,45.87,45.77,45.87,13400.0,37.4668,37.4832,37.4015,37.4832,13400.0
2008-04-16 09:45:00,45.91,46.25,45.91,46.21,23300.0,37.5159,37.7937,37.5159,37.761,23300.0
2008-04-16 09:50:00,46.19,46.2,46.04,46.07,19300.0,37.7447,37.7529,37.6221,37.6466,19300.0
2008-04-16 09:55:00,46.07,46.07,45.94,45.96,7300.0,37.6466,37.6466,37.5404,37.5567,7300.0
2008-04-16 10:00:00,45.96,45.99,45.86,45.87,12600.0,37.5567,37.5812,37.475,37.4832,12600.0
2008-04-16 10:05:00,45.89,45.96,45.86,45.91,15500.0,37.4995,37.5567,37.475,37.5159,15500.0
2008-04-16 10:10:00,45.91,45.91,45.87,45.87,4000.0,37.5159,37.5159,37.4832,37.4832,4000.0
2008-04-16 10:15:00,45.88,45.99,45.88,45.99,8600.0,37.4914,37.5812,37.4914,37.5812,8600.0
2008-04-16 10:20:00,45.96,46.03,45.94,46.03,8800.0,37.5567,37.6139,37.5404,37.6139,8800.0
2008-04-16 10:25:00,46.03,46.04,46.0,46.0,5300.0,37.6139,37.6221,37.5894,37.5894,5300.0
2008-04-16 10:30:00,46.01,46.11,45.98,46.1,13300.0,37.5976,37.6793,37.5731,37.6711,13300.0
2008-04-16 10:35:00,46.1,46.1,45.99,46.0,10600.0,37.6711,37.6711,37.5812,37.5894,10600.0
2008-04-16 10:40:00,46.01,46.01,45.99,45.99,8700.0,37.5976,37.5976,37.5812,37.5812,8700.0
2008-04-16 10:45:00,45.99,46.05,45.92,46.03,7900.0,37.5812,37.6303,37.524,37.6139,7900.0
2008-04-16 10:50:00,46.04,46.09,45.94,46.08,15400.0,37.6221,37.663,37.5404,37.6548,15400.0
2008-04-16 10:55:00,46.07,46.14,46.05,46.14,11900.0,37.6466,37.7038,37.6303,37.7038,11900.0
2008-04-16 11:00:00,46.13,46.19,46.08,46.13,11900.0,37.6957,37.7447,37.6548,37.6957,11900.0
2008-04-16 11:05:00,46.13,46.23,46.1,46.1,21000.0,37.6957,37.7774,37.6711,37.6711,21000.0
2008-04-16 11:10:00,46.1,46.15,46.09,46.11,7900.0,37.6711,37.712,37.663,37.6793,7900.0
2008-04-16 11:15:00,46.11,46.11,46.06,46.08,5800.0,37.6793,37.6793,37.6385,37.6548,5800.0
2008-04-16 11:20:00,46.09,46.12,45.99,46.02,14600.0,37.663,37.6875,37.5812,37.6058,14600.0
2008-04-16 11:25:00,46.02,46.1,46.01,46.09,9300.0,37.6058,37.6711,37.5976,37.663,9300.0
2008-04-16 11:30:00,46.07,46.08,46.04,46.07,8500.0,37.6466,37.6548,37.6221,37.6466,8500.0
2008-04-16 11:35:00,46.08,46.1,45.93,45.95,21100.0,37.6548,37.6711,37.5322,37.5486,21100.0
2008-04-16 11:40:00,45.94,45.96,45.91,45.92,7300.0,37.5404,37.5567,37.5159,37.524,7300.0
2008-04-16 11:45:00,45.92,45.96,45.92,45.95,7800.0,37.524,37.5567,37.524,37.5486,7800.0
2008-04-16 11:50:00,45.95,45.98,45.93,45.96,5900.0,37.5486,37.5731,37.5322,37.5567,5900.0
2008-04-16 11:55:00,45.96,46.03,45.96,46.01,9700.0,37.5567,37.6139,37.5567,37.5976,9700.0
2008-04-16 12:00:00,46.01,46.02,45.99,46.0,13600.0,37.5976,37.6058,37.5812,37.5894,13600.0
2008-04-16 12:05:00,46.0,46.03,45.98,46.02,8300.0,37.5894,37.6139,37.5731,37.6058,8300.0
2008-04-16 12:10:00,46.02,46.11,46.0,46.11,9500.0,37.6058,37.6793,37.5894,37.6793,9500.0
2008-04-16 12:15:00,46.11,46.18,46.1,46.16,13900.0,37.6793,37.7365,37.6711,37.7202,13900.0
2008-04-16 12:20:00,46.15,46.21,46.12,46.16,13800.0,37.712,37.761,37.6875,37.7202,13800.0
2008-04-16 12:25:00,46.15,46.32,46.15,46.28,15700.0,37.712,37.8509,37.712,37.8182,15700.0
2008-04-16 12:30:00,46.28,46.32,46.26,46.26,7900.0,37.8182,37.8509,37.8019,37.8019,7900.0
2008-04-16 12:35:00,46.25,46.25,46.21,46.22,6400.0,37.7937,37.7937,37.761,37.7692,6400.0
2008-04-16 12:40:00,46.21,46.28,46.2,46.22,11900.0,37.761,37.8182,37.7529,37.7692,11900.0
2008-04-16 12:45:00,46.23,46.27,46.23,46.24,7200.0,37.7774,37.8101,37.7774,37.7855,7200.0
2008-04-16 12:50:00,46.25,46.31,46.23,46.31,12300.0,37.7937,37.8427,37.7774,37.8427,12300.0
2008-04-16 12:55:00,46.28,46.32,46.25,46.32,15200.0,37.8182,37.8509,37.7937,37.8509,15200.0
2008-04-16 13:00:00,46.32,46.35,46.21,46.24,18600.0,37.8509,37.8754,37.761,37.7855,18600.0
2008-04-16 13:05:00,46.22,46.24,46.22,46.23,8100.0,37.7692,37.7855,37.7692,37.7774,8100.0
2008-04-16 13:10:00,46.23,46.28,46.2,46.22,13600.0,37.7774,37.8182,37.7529,37.7692,13600.0
2008-04-16 13:15:00,46.22,46.25,46.16,46.2,10000.0,37.7692,37.7937,37.7202,37.7529,10000.0
2008-04-16 13:20:00,46.2,46.2,46.12,46.14,14200.0,37.7529,37.7529,37.6875,37.7038,14200.0
2008-04-16 13:25:00,46.15,46.21,46.14,46.21,11100.0,37.712,37.761,37.7038,37.761,11100.0
2008-04-16 13:30:00,46.23,46.24,46.18,46.19,8800.0,37.7774,37.7855,37.7365,37.7447,8800.0
2008-04-16 13:35:00,46.2,46.26,46.15,46.24,14900.0,37.7529,37.8019,37.712,37.7855,14900.0
2008-04-16 13:40:00,46.26,46.28,46.24,46.28,7200.0,37.8019,37.8182,37.7855,37.8182,7200.0
2008-04-16 13:45:00,46.28,46.31,46.27,46.3,9700.0,37.8182,37.8427,37.8101,37.8346,9700.0
2008-04-16 13:50:00,46.31,46.32,46.27,46.3,12700.0,37.8427,37.8509,37.8101,37.8346,12700.0
2008-04-16 13:55:00,46.31,46.37,46.29,46.3,12100.0,37.8427,37.8918,37.8264,37.8346,12100.0
2008-04-16 14:00:00,46.3,46.31,46.22,46.22,17100.0,37.8346,37.8427,37.7692,37.7692,17100.0
2008-04-16 14:05:00,46.23,46.29,46.22,46.28,19200.0,37.7774,37.8264,37.7692,37.8182,19200.0
2008-04-16 14:10:00,46.29,46.29,46.23,46.25,17100.0,37.8264,37.8264,37.7774,37.7937,17100.0
2008-04-16 14:15:00,46.26,46.34,46.25,46.28,17700.0,37.8019,37.8673,37.7937,37.8182,17700.0
2008-04-16 14:20:00,46.3,46.31,46.25,46.31,11700.0,37.8346,37.8427,37.7937,37.8427,11700.0
2008-04-16 14:25:00,46.32,46.39,46.28,46.37,13400.0,37.8509,37.9081,37.8182,37.8918,13400.0
2008-04-16 14:30:00,46.38,46.46,46.38,46.44,15300.0,37.8999,37.9653,37.8999,37.949,15300.0
2008-04-16 14:35:00,46.44,46.45,46.41,46.42,8200.0,37.949,37.9571,37.9245,37.9326,8200.0
2008-04-16 14:40:00,46.43,46.49,46.43,46.45,13300.0,37.9408,37.9898,37.9408,37.9571,13300.0
2008-04-16 14:45:00,46.46,46.52,46.46,46.51,21400.0,37.9653,38.0143,37.9653,38.0062,21400.0
2008-04-16 14:50:00,46.53,46.65,46.5,46.65,24600.0,38.0225,38.1206,37.998,38.1206,24600.0
2008-04-16 14:55:00,46.65,46.73,46.6,46.62,30600.0,38.1206,38.1859,38.0797,38.0961,30600.0
2008-04-16 15:00:00,46.63,46.69,46.62,46.66,25300.0,38.1042,38.1533,38.0961,38.1287,25300.0
2008-04-16 15:05:00,46.67,46.67,46.57,46.61,24200.0,38.1369,38.1369,38.0552,38.0879,24200.0
2008-04-16 15:10:00,46.62,46.7,46.61,46.69,15800.0,38.0961,38.1614,38.0879,38.1533,15800.0
2008-04-16 15:15:00,46.69,46.73,46.68,46.71,25300.0,38.1533,38.1859,38.1451,38.1696,25300.0
2008-04-16 15:20:00,46.72,46.76,46.69,46.75,22000.0,38.1778,38.2105,38.1533,38.2023,22000.0
2008-04-16 15:25:00,46.76,46.84,46.75,46.79,36600.0,38.2105,38.2758,38.2023,38.235,36600.0
2008-04-16 15:30:00,46.8,46.82,46.79,46.8,33200.0,38.2431,38.2595,38.235,38.2431,33200.0
2008-04-16 15:35:00,46.8,46.81,46.72,46.77,57100.0,38.2431,38.2513,38.1778,38.2186,57100.0
2008-04-16 15:40:00,46.76,46.85,46.76,46.85,51200.0,38.2105,38.284,38.2105,38.284,51200.0
2008-04-16 15:45:00,46.86,46.98,46.86,46.94,34800.0,38.2922,38.3902,38.2922,38.3576,34800.0
2008-04-16 15:50:00,46.95,46.99,46.86,46.92,52400.0,38.3657,38.3984,38.2922,38.3412,52400.0
2008-04-16 15:55:00,46.92,46.96,46.88,46.88,48700.0,38.3412,38.3739,38.3085,38.3085,48700.0
2008-04-17 09:30:00,46.92,46.92,46.5,46.66,33000.0,38.3412,38.3412,37.998,38.1287,33000.0
2008-04-17 09:35:00,46.78,46.78,46.59,46.65,5600.0,38.2268,38.2268,38.0715,38.1206,5600.0
2008-04-17 09:40:00,46.64,46.73,46.6,46.72,8400.0,38.1124,38.1859,38.0797,38.1778,8400.0
2008-04-17 09:45:00,46.72,47.0,46.71,46.88,20100.0,38.1778,38.4066,38.1696,38.3085,20100.0
2008-04-17 09:50:00,46.88,46.88,46.77,46.8,8800.0,38.3085,38.3085,38.2186,38.2431,8800.0
2008-04-17 09:55:00,46.77,46.8,46.66,46.78,6700.0,38.2186,38.2431,38.1287,38.2268,6700.0
2008-04-17 10:00:00,46.77,46.77,46.56,46.6,13000.0,38.2186,38.2186,38.047,38.0797,13000.0
2008-04-17 10:05:00,46.59,46.7,46.5,46.68,8800.0,38.0715,38.1614,37.998,38.1451,8800.0
2008-04-17 10:10:00,46.69,46.95,46.68,46.94,11000.0,38.1533,38.3657,38.1451,38.3576,11000.0
2008-04-17 10:15:00,46.92,46.92,46.83,46.89,8900.0,38.3412,38.3412,38.2677,38.3167,8900.0
2008-04-17 10:20:00,46.88,47.07,46.86,47.06,23600.0,38.3085,38.4638,38.2922,38.4556,23600.0
2008-04-17 10:25:00,47.05,47.15,47.01,47.03,10300.0,38.4474,38.5292,38.4148,38.4311,10300.0
2008-04-17 10:30:00,47.03,47.04,46.95,46.97,8300.0,38.4311,38.4393,38.3657,38.3821,8300.0
2008-04-17 10:35:00,46.95,47.03,46.94,47.02,8600.0,38.3657,38.4311,38.3576,38.4229,8600.0
2008-04-17 10:40:00,47.02,47.02,46.81,46.81,8600.0,38.4229,38.4229,38.2513,38.2513,8600.0
2008-04-17 10:45:00,46.82,46.86,46.78,46.85,6500.0,38.2595,38.2922,38.2268,38.284,6500.0
2008-04-17 10:50:00,46.84,46.86,46.54,46.54,16200.0,38.2758,38.2922,38.0307,38.0307,16200.0
2008-04-17 10:55:00,46.55,46.7,46.55,46.68,6800.0,38.0389,38.1614,38.0389,38.1451,6800.0
2008-04-17 11:00:00,46.69,46.7,46.49,46.57,9300.0,38.1533,38.1614,37.9898,38.0552,9300.0
2008-04-17 11:05:00,46.57,46.58,46.46,46.5,13800.0,38.0552,38.0634,37.9653,37.998,13800.0
2008-04-17 11:10:00,46.5,46.53,46.49,46.51,6800.0,37.998,38.0225,37.9898,38.0062,6800.0
2008-04-17 11:15:00,46.5,46.56,46.48,46.55,5400.0,37.998,38.047,37.9817,38.0389,5400.0
2008-04-17 11:20:00,46.54,46.54,46.34,46.34,11600.0,38.0307,38.0307,37.8673,37.8673,11600.0
2008-04-17 11:25:00,46.34,46.37,46.18,46.22,15800.0,37.8673,37.8918,37.7365,37.7692,15800.0
2008-04-17 11:30:00,46.22,46.27,46.2,46.21,8600.0,37.7692,37.8101,37.7529,37.761,8600.0
2008-04-17 11:35:00,46.24,46.28,46.2,46.27,5400.0,37.7855,37.8182,37.7529,37.8101,5400.0
2008-04-17 11:40:00,46.26,46.27,46.14,46.18,8000.0,37.8019,37.8101,37.7038,37.7365,8000.0
2008-04-17 11:45:00,46.18,46.21,46.13,46.14,4300.0,37.7365,37.761,37.6957,37.7038,4300.0
2008-04-17 11:50:00,46.16,46.22,46.12,46.12,8000.0,37.7202,37.7692,37.6875,37.6875,8000.0
2008-04-17 11:55:00,46.16,46.16,46.07,46.15,5800.0,37.7202,37.7202,37.6466,37.712,5800.0
2008-04-17 12:00:00,46.13,46.27,46.13,46.27,6800.0,37.6957,37.8101,37.6957,37.8101,6800.0
2008-04-17 12:05:00,46.24,46.3,46.24,46.3,3400.0,37.7855,37.8346,37.7855,37.8346,3400.0
2008-04-17 12:10:00,46.3,46.39,46.3,46.33,5400.0,37.8346,37.9081,37.8346,37.8591,5400.0
2008-04-17 12:15:00,46.36,46.37,46.26,46.29,4300.0,37.8836,37.8918,37.8019,37.8264,4300.0
2008-04-17 12:20:00,46.29,46.29,46.23,46.23,4400.0,37.8264,37.8264,37.7774,37.7774,4400.0
2008-04-17 12:25:00,46.24,46.26,46.17,46.17,5300.0,37.7855,37.8019,37.7283,37.7283,5300.0
2008-04-17 12:30:00,46.18,46.25,46.17,46.18,12500.0,37.7365,37.7937,37.7283,37.7365,12500.0
2008-04-17 12:35:00,46.17,46.23,46.14,46.23,5200.0,37.7283,37.7774,37.7038,37.7774,5200.0
2008-04-17 12:40:00,46.23,46.27,46.2,46.23,9500.0,37.7774,37.8101,37.7529,37.7774,9500.0
2008-04-17 12:45:00,46.23,46.24,46.18,46.18,10200.0,37.7774,37.7855,37.7365,37.7365,10200.0
2008-04-17 12:50:00,46.18,46.24,46.18,46.24,5700.0,37.7365,37.7855,37.7365,37.7855,5700.0
2008-04-17 12:55:00,46.24,46.28,46.24,46.27,8000.0,37.7855,37.8182,37.7855,37.8101,8000.0
2008-04-17 13:00:00,46.27,46.31,46.21,46.21,7400.0,37.8101,37.8427,37.761,37.761,7400.0
2008-04-17 13:05:00,46.19,46.35,46.18,46.35,10300.0,37.7447,37.8754,37.7365,37.8754,10300.0
2008-04-17 13:10:00,46.34,46.35,46.27,46.29,12600.0,37.8673,37.8754,37.8101,37.8264,12600.0
2008-04-17 13:15:00,46.31,46.33,46.28,46.28,6500.0,37.8427,37.8591,37.8182,37.8182,6500.0
2008-04-17 13:20:00,46.27,46.28,46.16,46.28,14700.0,37.8101,37.8182,37.7202,37.8182,14700.0
2008-04-17 13:25:00,46.29,46.29,46.22,46.22,7600.0,37.8264,37.8264,37.7692,37.7692,7600.0
2008-04-17 13:30:00,46.21,46.24,46.15,46.21,12400.0,37.761,37.7855,37.712,37.761,12400.0
2008-04-17 13:35:00,46.23,46.29,46.18,46.25,10900.0,37.7774,37.8264,37.7365,37.7937,10900.0
2008-04-17 13:40:00,46.26,46.35,46.24,46.33,24200.0,37.8019,37.8754,37.7855,37.8591,24200.0
2008-04-17 13:45:00,46.32,46.4,46.29,46.4,7300.0,37.8509,37.9163,37.8264,37.9163,7300.0
2008-04-17 13:50:00,46.41,46.41,46.35,46.38,5900.0,37.9245,37.9245,37.8754,37.8999,5900.0
2008-04-17 13:55:00,46.38,46.38,46.28,46.29,13900.0,37.8999,37.8999,37.8182,37.8264,13900.0
2008-04-17 14:00:00,46.3,46.31,46.23,46.23,16200.0,37.8346,37.8427,37.7774,37.7774,16200.0
2008-04-17 14:05:00,46.25,46.25,46.19,46.2,11200.0,37.7937,37.7937,37.7447,37.7529,11200.0
2008-04-17 14:10:00,46.19,46.24,46.14,46.21,12900.0,37.7447,37.7855,37.7038,37.761,12900.0
2008-04-17 14:15:00,46.24,46.29,46.21,46.28,12600.0,37.7855,37.8264,37.761,37.8182,12600.0
2008-04-17 14:20:00,46.28,46.31,46.24,46.31,10600.0,37.8182,37.8427,37.7855,37.8427,10600.0
2008-04-17 14:25:00,46.31,46.31,46.23,46.26,11300.0,37.8427,37.8427,37.7774,37.8019,11300.0
2008-04-17 14:30:00,46.26,46.39,46.25,46.37,13600.0,37.8019,37.9081,37.7937,37.8918,13600.0
2008-04-17 14:35:00,46.37,46.49,46.35,46.48,16000.0,37.8918,37.9898,37.8754,37.9817,16000.0
2008-04-17 14:40:00,46.49,46.5,46.45,46.46,18000.0,37.9898,37.998,37.9571,37.9653,18000.0
2008-04-17 14:45:00,46.46,46.54,46.45,46.54,27700.0,37.9653,38.0307,37.9571,38.0307,27700.0
2008-04-17 14:50:00,46.54,46.56,46.48,46.48,34800.0,38.0307,38.047,37.9817,37.9817,34800.0
2008-04-17 14:55:00,46.47,46.48,46.44,46.45,9000.0,37.9735,37.9817,37.949,37.9571,9000.0
2008-04-17 15:00:00,46.45,46.56,46.44,46.52,19400.0,37.9571,38.047,37.949,38.0143,19400.0
2008-04-17 15:05:00,46.52,46.65,46.51,46.62,18000.0,38.0143,38.1206,38.0062,38.0961,18000.0
2008-04-17 15:10:00,46.62,46.63,46.54,46.56,12700.0,38.0961,38.1042,38.0307,38.047,12700.0
2008-04-17 15:15:00,46.57,46.62,46.57,46.57,35300.0,38.0552,38.0961,38.0552,38.0552,35300.0
2008-04-17 15:20:00,46.58,46.61,46.55,46.6,17700.0,38.0634,38.0879,38.0389,38.0797,17700.0
2008-04-17 15:25:00,46.6,46.6,46.57,46.58,32300.0,38.0797,38.0797,38.0552,38.0634,32300.0
2008-04-17 15:30:00,46.57,46.65,46.55,46.65,34000.0,38.0552,38.1206,38.0389,38.1206,34000.0
2008-04-17 15:35:00,46.66,46.68,46.59,46.6,49600.0,38.1287,38.1451,38.0715,38.0797,49600.0
2008-04-17 15:40:00,46.6,46.6,46.52,46.57,29000.0,38.0797,38.0797,38.0143,38.0552,29000.0
2008-04-17 15:45:00,46.57,46.62,46.54,46.54,67100.0,38.0552,38.0961,38.0307,38.0307,67100.0
2008-04-17 15:50:00,46.55,46.6,46.52,46.52,47700.0,38.0389,38.0797,38.0143,38.0143,47700.0
2008-04-17 15:55:00,46.54,46.66,46.51,46.55,90300.0,38.0307,38.1287,38.0062,38.0389,90300.0
2008-04-18 09:30:00,47.42,47.42,47.2,47.21,97600.0,38.7498,38.7498,38.57,38.5782,97600.0
2008-04-18 09:35:00,47.2,47.23,47.09,47.09,4300.0,38.57,38.5945,38.4801,38.4801,4300.0
2008-04-18 09:40:00,47.13,47.24,46.91,46.94,11900.0,38.5128,38.6027,38.333,38.3576,11900.0
2008-04-18 09:45:00,46.94,47.2,46.93,47.2,10900.0,38.3576,38.57,38.3494,38.57,10900.0
2008-04-18 09:50:00,47.19,47.32,47.11,47.29,7700.0,38.5618,38.6681,38.4965,38.6436,7700.0
2008-04-18 09:55:00,47.29,47.45,47.27,47.32,9100.0,38.6436,38.7743,38.6272,38.6681,9100.0
2008-04-18 10:00:00,47.31,47.4,47.25,47.32,10800.0,38.6599,38.7334,38.6109,38.6681,10800.0
2008-04-18 10:05:00,47.33,47.41,47.31,47.31,11400.0,38.6762,38.7416,38.6599,38.6599,11400.0
2008-04-18 10:10:00,47.34,47.47,47.33,47.45,8300.0,38.6844,38.7906,38.6762,38.7743,8300.0
2008-04-18 10:15:00,47.4,47.52,47.36,47.48,21200.0,38.7334,38.8315,38.7008,38.7988,21200.0
2008-04-18 10:20:00,47.47,47.53,47.42,47.44,13700.0,38.7906,38.8397,38.7498,38.7661,13700.0
2008-04-18 10:25:00,47.45,47.51,47.42,47.46,11000.0,38.7743,38.8233,38.7498,38.7825,11000.0
2008-04-18 10:30:00,47.48,47.62,47.46,47.59,21300.0,38.7988,38.9132,38.7825,38.8887,21300.0
2008-04-18 10:35:00,47.59,47.63,47.53,47.63,14600.0,38.8887,38.9214,38.8397,38.9214,14600.0
2008-04-18 10:40:00,47.6,47.68,47.53,47.66,12000.0,38.8969,38.9623,38.8397,38.9459,12000.0
2008-04-18 10:45:00,47.63,47.77,47.63,47.72,21500.0,38.9214,39.0358,38.9214,38.9949,21500.0
2008-04-18 10:50:00,47.71,47.78,47.7,47.78,17000.0,38.9868,39.044,38.9786,39.044,17000.0
2008-04-18 10:55:00,47.78,47.82,47.71,47.79,20400.0,39.044,39.0767,38.9868,39.0521,20400.0
2008-04-18 11:00:00,47.79,47.89,47.76,47.87,37900.0,39.0521,39.1339,39.0276,39.1175,37900.0
2008-04-18 11:05:00,47.84,47.85,47.67,47.75,24200.0,39.093,39.1012,38.9541,39.0195,24200.0
2008-04-18 11:10:00,47.74,47.82,47.68,47.78,21000.0,39.0113,39.0767,38.9623,39.044,21000.0
2008-04-18 11:15:00,47.77,47.78,47.63,47.63,11300.0,39.0358,39.044,38.9214,38.9214,11300.0
2008-04-18 11:20:00,47.64,47.66,47.57,47.6,26700.0,38.9296,38.9459,38.8724,38.8969,26700.0
2008-04-18 11:25:00,47.61,47.69,47.56,47.68,16900.0,38.9051,38.9704,38.8642,38.9623,16900.0
2008-04-18 11:30:00,47.69,47.7,47.64,47.65,14400.0,38.9704,38.9786,38.9296,38.9377,14400.0
2008-04-18 11:35:00,47.63,47.64,47.6,47.62,7900.0,38.9214,38.9296,38.8969,38.9132,7900.0
2008-04-18 11:40:00,47.61,47.72,47.58,47.7,16800.0,38.9051,38.9949,38.8805,38.9786,16800.0
2008-04-18 11:45:00,47.68,47.84,47.67,47.81,18200.0,38.9623,39.093,38.9541,39.0685,18200.0
2008-04-18 11:50:00,47.81,47.9,47.76,47.9,13900.0,39.0685,39.142,39.0276,39.142,13900.0
2008-04-18 11:55:00,47.9,48.0,47.83,47.96,22200.0,39.142,39.2237,39.0848,39.1911,22200.0
2008-04-18 12:00:00,47.95,47.98,47.89,47.92,15800.0,39.1829,39.2074,39.1339,39.1584,15800.0
2008-04-18 12:05:00,47.92,47.94,47.88,47.9,19400.0,39.1584,39.1747,39.1257,39.142,19400.0
2008-04-18 12:10:00,47.89,47.93,47.87,47.92,11300.0,39.1339,39.1665,39.1175,39.1584,11300.0
2008-04-18 12:15:00,47.92,47.98,47.89,47.95,17900.0,39.1584,39.2074,39.1339,39.1829,17900.0
2008-04-18 12:20:00,47.95,47.97,47.9,47.94,13200.0,39.1829,39.1992,39.142,39.1747,13200.0
2008-04-18 12:25:00,47.94,47.98,47.94,47.95,15600.0,39.1747,39.2074,39.1747,39.1829,15600.0
2008-04-18 12:30:00,47.95,47.98,47.92,47.95,15100.0,39.1829,39.2074,39.1584,39.1829,15100.0
2008-04-18 12:35:00,47.94,47.96,47.93,47.95,9400.0,39.1747,39.1911,39.1665,39.1829,9400.0
2008-04-18 12:40:00,47.95,47.99,47.94,47.94,14200.0,39.1829,39.2156,39.1747,39.1747,14200.0
2008-04-18 12:45:00,47.95,47.96,47.91,47.93,13100.0,39.1829,39.1911,39.1502,39.1665,13100.0
2008-04-18 12:50:00,47.93,47.97,47.91,47.92,14300.0,39.1665,39.1992,39.1502,39.1584,14300.0
2008-04-18 12:55:00,47.91,47.92,47.89,47.9,9900.0,39.1502,39.1584,39.1339,39.142,9900.0
2008-04-18 13:00:00,47.9,47.95,47.9,47.94,21800.0,39.142,39.1829,39.142,39.1747,21800.0
2008-04-18 13:05:00,47.94,48.0,47.9,47.98,17000.0,39.1747,39.2237,39.142,39.2074,17000.0
2008-04-18 13:10:00,47.98,48.0,47.93,47.93,13100.0,39.2074,39.2237,39.1665,39.1665,13100.0
2008-04-18 13:15:00,47.93,47.98,47.9,47.94,14400.0,39.1665,39.2074,39.142,39.1747,14400.0
2008-04-18 13:20:00,47.92,47.96,47.91,47.95,10200.0,39.1584,39.1911,39.1502,39.1829,10200.0
2008-04-18 13:25:00,47.95,47.98,47.94,47.94,8200.0,39.1829,39.2074,39.1747,39.1747,8200.0
2008-04-18 13:30:00,47.95,47.97,47.94,47.94,9400.0,39.1829,39.1992,39.1747,39.1747,9400.0
2008-04-18 13:35:00,47.94,47.95,47.88,47.88,15100.0,39.1747,39.1829,39.1257,39.1257,15100.0
2008-04-18 13:40:00,47.89,47.93,47.88,47.89,18300.0,39.1339,39.1665,39.1257,39.1339,18300.0
2008-04-18 13:45:00,47.88,47.94,47.88,47.94,8900.0,39.1257,39.1747,39.1257,39.1747,8900.0
2008-04-18 13:50:00,47.94,47.97,47.94,47.96,12000.0,39.1747,39.1992,39.1747,39.1911,12000.0
2008-04-18 13:55:00,47.96,48.0,47.94,47.98,12300.0,39.1911,39.2237,39.1747,39.2074,12300.0
2008-04-18 14:00:00,47.97,47.98,47.86,47.86,19700.0,39.1992,39.2074,39.1093,39.1093,19700.0
2008-04-18 14:05:00,47.87,47.88,47.72,47.72,22500.0,39.1175,39.1257,38.9949,38.9949,22500.0
2008-04-18 14:10:00,47.72,47.76,47.71,47.74,18800.0,38.9949,39.0276,38.9868,39.0113,18800.0
2008-04-18 14:15:00,47.74,47.76,47.7,47.72,20300.0,39.0113,39.0276,38.9786,38.9949,20300.0
2008-04-18 14:20:00,47.74,47.76,47.72,47.74,21000.0,39.0113,39.0276,38.9949,39.0113,21000.0
2008-04-18 14:25:00,47.74,47.74,47.62,47.69,21400.0,39.0113,39.0113,38.9132,38.9704,21400.0
2008-04-18 14:30:00,47.69,47.72,47.68,47.72,17000.0,38.9704,38.9949,38.9623,38.9949,17000.0
2008-04-18 14:35:00,47.72,47.74,47.68,47.74,25100.0,38.9949,39.0113,38.9623,39.0113,25100.0
2008-04-18 14:40:00,47.75,47.83,47.74,47.74,18400.0,39.0195,39.0848,39.0113,39.0113,18400.0
2008-04-18 14:45:00,47.75,47.75,47.72,47.73,20600.0,39.0195,39.0195,38.9949,39.0031,20600.0
2008-04-18 14:50:00,47.73,47.75,47.68,47.68,15600.0,39.0031,39.0195,38.9623,38.9623,15600.0
2008-04-18 14:55:00,47.67,47.68,47.62,47.62,22700.0,38.9541,38.9623,38.9132,38.9132,22700.0
2008-04-18 15:00:00,47.62,47.67,47.59,47.66,18800.0,38.9132,38.9541,38.8887,38.9459,18800.0
2008-04-18 15:05:00,47.66,47.74,47.66,47.74,11700.0,38.9459,39.0113,38.9459,39.0113,11700.0
2008-04-18 15:10:00,47.75,47.76,47.72,47.73,17700.0,39.0195,39.0276,38.9949,39.0031,17700.0
2008-04-18 15:15:00,47.74,47.77,47.68,47.68,21100.0,39.0113,39.0358,38.9623,38.9623,21100.0
2008-04-18 15:20:00,47.68,47.68,47.56,47.62,23900.0,38.9623,38.9623,38.8642,38.9132,23900.0
2008-04-18 15:25:00,47.63,47.63,47.57,47.61,14300.0,38.9214,38.9214,38.8724,38.9051,14300.0
2008-04-18 15:30:00,47.62,47.77,47.62,47.77,23600.0,38.9132,39.0358,38.9132,39.0358,23600.0
2008-04-18 15:35:00,47.76,47.78,47.71,47.77,22400.0,39.0276,39.044,38.9868,39.0358,22400.0
2008-04-18 15:40:00,47.77,47.8,47.73,47.8,28900.0,39.0358,39.0603,39.0031,39.0603,28900.0
2008-04-18 15:45:00,47.8,47.81,47.68,47.73,33800.0,39.0603,39.0685,38.9623,39.0031,33800.0
2008-04-18 15:50:00,47.73,47.83,47.72,47.83,39000.0,39.0031,39.0848,38.9949,39.0848,39000.0
2008-04-18 15:55:00,47.83,47.93,47.82,47.91,60900.0,39.0848,39.1665,39.0767,39.1502,60900.0
2008-04-21 09:30:00,47.76,47.93,47.64,47.72,11100.0,39.0276,39.1665,38.9296,38.9949,11100.0
2008-04-21 09:35:00,47.72,47.72,47.63,47.7,5800.0,38.9949,38.9949,38.9214,38.9786,5800.0
2008-04-21 09:40:00,47.71,47.88,47.67,47.81,8600.0,38.9868,39.1257,38.9541,39.0685,8600.0
2008-04-21 09:45:00,47.79,47.82,47.72,47.78,5400.0,39.0521,39.0767,38.9949,39.044,5400.0
2008-04-21 09:50:00,47.75,47.92,47.75,47.81,5600.0,39.0195,39.1584,39.0195,39.0685,5600.0
2008-04-21 09:55:00,47.81,47.88,47.77,47.84,6400.0,39.0685,39.1257,39.0358,39.093,6400.0
2008-04-21 10:00:00,47.82,47.91,47.78,47.86,9100.0,39.0767,39.1502,39.044,39.1093,9100.0
2008-04-21 10:05:00,47.85,47.93,47.8,47.91,11200.0,39.1012,39.1665,39.0603,39.1502,11200.0
2008-04-21 10:10:00,47.92,47.96,47.86,47.91,9600.0,39.1584,39.1911,39.1093,39.1502,9600.0
2008-04-21 10:15:00,47.91,47.92,47.77,47.9,7400.0,39.1502,39.1584,39.0358,39.142,7400.0
2008-04-21 10:20:00,47.89,47.92,47.87,47.87,5500.0,39.1339,39.1584,39.1175,39.1175,5500.0
2008-04-21 10:25:00,47.88,47.88,47.73,47.83,8800.0,39.1257,39.1257,39.0031,39.0848,8800.0
2008-04-21 10:30:00,47.81,47.88,47.79,47.85,7200.0,39.0685,39.1257,39.0521,39.1012,7200.0
2008-04-21 10:35:00,47.84,47.86,47.76,47.79,6300.0,39.093,39.1093,39.0276,39.0521,6300.0
2008-04-21 10:40:00,47.8,47.96,47.8,47.9,16100.0,39.0603,39.1911,39.0603,39.142,16100.0
2008-04-21 10:45:00,47.9,47.9,47.85,47.86,6000.0,39.142,39.142,39.1012,39.1093,6000.0
2008-04-21 10:50:00,47.86,47.94,47.67,47.67,13300.0,39.1093,39.1747,38.9541,38.9541,13300.0
2008-04-21 10:55:00,47.68,47.75,47.66,47.73,12700.0,38.9623,39.0195,38.9459,39.0031,12700.0
2008-04-21 11:00:00,47.73,47.73,47.54,47.55,16700.0,39.0031,39.0031,38.8478,38.856,16700.0
2008-04-21 11:05:00,47.54,47.66,47.54,47.62,8700.0,38.8478,38.9459,38.8478,38.9132,8700.0
2008-04-21 11:10:00,47.61,47.67,47.59,47.6,5700.0,38.9051,38.9541,38.8887,38.8969,5700.0
2008-04-21 11:15:00,47.61,47.62,47.52,47.58,7000.0,38.9051,38.9132,38.8315,38.8805,7000.0
2008-04-21 11:20:00,47.57,47.63,47.54,47.54,10800.0,38.8724,38.9214,38.8478,38.8478,10800.0
2008-04-21 11:25:00,47.54,47.55,47.42,47.46,16800.0,38.8478,38.856,38.7498,38.7825,16800.0
2008-04-21 11:30:00,47.45,47.57,47.43,47.55,8500.0,38.7743,38.8724,38.758,38.856,8500.0
2008-04-21 11:35:00,47.55,47.58,47.55,47.57,5800.0,38.856,38.8805,38.856,38.8724,5800.0
2008-04-21 11:40:00,47.58,47.61,47.57,47.58,6000.0,38.8805,38.9051,38.8724,38.8805,6000.0
2008-04-21 11:45:00,47.58,47.59,47.47,47.52,14500.0,38.8805,38.8887,38.7906,38.8315,14500.0
2008-04-21 11:50:00,47.53,47.54,47.51,47.51,3100.0,38.8397,38.8478,38.8233,38.8233,3100.0
2008-04-21 11:55:00,47.52,47.57,47.5,47.54,10700.0,38.8315,38.8724,38.8152,38.8478,10700.0
2008-04-21 12:00:00,47.52,47.56,47.52,47.55,2700.0,38.8315,38.8642,38.8315,38.856,2700.0
2008-04-21 12:05:00,47.54,47.67,47.54,47.63,8700.0,38.8478,38.9541,38.8478,38.9214,8700.0
2008-04-21 12:10:00,47.63,47.63,47.53,47.6,7800.0,38.9214,38.9214,38.8397,38.8969,7800.0
2008-04-21 12:15:00,47.62,47.64,47.61,47.61,5300.0,38.9132,38.9296,38.9051,38.9051,5300.0
2008-04-21 12:20:00,47.58,47.63,47.58,47.6,4500.0,38.8805,38.9214,38.8805,38.8969,4500.0
2008-04-21 12:25:00,47.6,47.6,47.53,47.6,4100.0,38.8969,38.8969,38.8397,38.8969,4100.0
2008-04-21 12:30:00,47.58,47.61,47.58,47.59,3000.0,38.8805,38.9051,38.8805,38.8887,3000.0
2008-04-21 12:35:00,47.59,47.59,47.49,47.51,7700.0,38.8887,38.8887,38.807,38.8233,7700.0
2008-04-21 12:40:00,47.54,47.6,47.53,47.6,5000.0,38.8478,38.8969,38.8397,38.8969,5000.0
2008-04-21 12:45:00,47.58,47.61,47.57,47.57,4300.0,38.8805,38.9051,38.8724,38.8724,4300.0
2008-04-21 12:50:00,47.56,47.56,47.51,47.56,4600.0,38.8642,38.8642,38.8233,38.8642,4600.0
2008-04-21 12:55:00,47.56,47.57,47.52,47.54,5100.0,38.8642,38.8724,38.8315,38.8478,5100.0
2008-04-21 13:00:00,47.54,47.68,47.54,47.68,9100.0,38.8478,38.9623,38.8478,38.9623,9100.0
2008-04-21 13:05:00,47.68,47.7,47.64,47.68,10500.0,38.9623,38.9786,38.9296,38.9623,10500.0
2008-04-21 13:10:00,47.68,47.7,47.66,47.69,13600.0,38.9623,38.9786,38.9459,38.9704,13600.0
2008-04-21 13:15:00,47.7,47.74,47.68,47.72,6500.0,38.9786,39.0113,38.9623,38.9949,6500.0
2008-04-21 13:20:00,47.72,47.73,47.69,47.69,10200.0,38.9949,39.0031,38.9704,38.9704,10200.0
2008-04-21 13:25:00,47.69,47.72,47.67,47.68,8100.0,38.9704,38.9949,38.9541,38.9623,8100.0
2008-04-21 13:30:00,47.69,47.71,47.69,47.69,6600.0,38.9704,38.9868,38.9704,38.9704,6600.0
2008-04-21 13:35:00,47.69,47.75,47.69,47.73,7700.0,38.9704,39.0195,38.9704,39.0031,7700.0
2008-04-21 13:40:00,47.73,47.75,47.68,47.68,8000.0,39.0031,39.0195,38.9623,38.9623,8000.0
2008-04-21 13:45:00,47.69,47.72,47.66,47.72,8500.0,38.9704,38.9949,38.9459,38.9949,8500.0
2008-04-21 13:50:00,47.72,47.72,47.64,47.65,10500.0,38.9949,38.9949,38.9296,38.9377,10500.0
2008-04-21 13:55:00,47.67,47.71,47.65,47.67,8800.0,38.9541,38.9868,38.9377,38.9541,8800.0
2008-04-21 14:00:00,47.67,47.71,47.64,47.7,9900.0,38.9541,38.9868,38.9296,38.9786,9900.0
2008-04-21 14:05:00,47.7,47.71,47.68,47.68,6100.0,38.9786,38.9868,38.9623,38.9623,6100.0
2008-04-21 14:10:00,47.68,47.75,47.68,47.71,9800.0,38.9623,39.0195,38.9623,38.9868,9800.0
2008-04-21 14:15:00,47.72,47.83,47.72,47.83,11500.0,38.9949,39.0848,38.9949,39.0848,11500.0
2008-04-21 14:20:00,47.84,47.84,47.69,47.69,13100.0,39.093,39.093,38.9704,38.9704,13100.0
2008-04-21 14:25:00,47.7,47.74,47.69,47.73,6100.0,38.9786,39.0113,38.9704,39.0031,6100.0
2008-04-21 14:30:00,47.73,47.83,47.66,47.8,33400.0,39.0031,39.0848,38.9459,39.0603,33400.0
2008-04-21 14:35:00,47.81,47.85,47.71,47.72,10400.0,39.0685,39.1012,38.9868,38.9949,10400.0
2008-04-21 14:40:00,47.73,47.75,47.68,47.74,43900.0,39.0031,39.0195,38.9623,39.0113,43900.0
2008-04-21 14:45:00,47.75,47.84,47.75,47.81,13900.0,39.0195,39.093,39.0195,39.0685,13900.0
2008-04-21 14:50:00,47.8,47.86,47.8,47.83,9200.0,39.0603,39.1093,39.0603,39.0848,9200.0
2008-04-21 14:55:00,47.83,47.84,47.79,47.84,9300.0,39.0848,39.093,39.0521,39.093,9300.0
2008-04-21 15:00:00,47.83,47.99,47.83,47.97,17600.0,39.0848,39.2156,39.0848,39.1992,17600.0
2008-04-21 15:05:00,47.97,48.0,47.96,47.98,19000.0,39.1992,39.2237,39.1911,39.2074,19000.0
2008-04-21 15:10:00,47.97,48.0,47.97,47.99,14200.0,39.1992,39.2237,39.1992,39.2156,14200.0
2008-04-21 15:15:00,47.99,48.11,47.98,48.07,30500.0,39.2156,39.3136,39.2074,39.2809,30500.0
2008-04-21 15:20:00,48.07,48.09,47.98,48.06,21000.0,39.2809,39.2973,39.2074,39.2728,21000.0
2008-04-21 15:25:00,48.06,48.07,47.99,48.0,21800.0,39.2728,39.2809,39.2156,39.2237,21800.0
2008-04-21 15:30:00,47.98,48.04,47.97,48.04,21500.0,39.2074,39.2564,39.1992,39.2564,21500.0
2008-04-21 15:35:00,48.04,48.09,47.98,48.05,30500.0,39.2564,39.2973,39.2074,39.2646,30500.0
2008-04-21 15:40:00,48.05,48.13,48.04,48.11,29100.0,39.2646,39.33,39.2564,39.3136,29100.0
2008-04-21 15:45:00,48.1,48.17,48.1,48.16,17500.0,39.3055,39.3627,39.3055,39.3545,17500.0
2008-04-21 15:50:00,48.16,48.16,48.08,48.11,44600.0,39.3545,39.3545,39.2891,39.3136,44600.0
2008-04-21 15:55:00,48.12,48.18,48.1,48.15,37100.0,39.3218,39.3708,39.3055,39.3463,37100.0
2008-04-22 09:30:00,47.89,47.97,47.87,47.94,12200.0,39.1339,39.1992,39.1175,39.1747,12200.0
2008-04-22 09:35:00,47.94,47.95,47.81,47.81,9100.0,39.1747,39.1829,39.0685,39.0685,9100.0
2008-04-22 09:40:00,47.83,47.96,47.81,47.96,14600.0,39.0848,39.1911,39.0685,39.1911,14600.0
2008-04-22 09:45:00,47.94,47.94,47.65,47.72,8600.0,39.1747,39.1747,38.9377,38.9949,8600.0
2008-04-22 09:50:00,47.72,47.79,47.72,47.72,14200.0,38.9949,39.0521,38.9949,38.9949,14200.0
2008-04-22 09:55:00,47.69,47.73,47.62,47.73,8000.0,38.9704,39.0031,38.9132,39.0031,8000.0
2008-04-22 10:00:00,47.71,47.89,47.71,47.76,16800.0,38.9868,39.1339,38.9868,39.0276,16800.0
2008-04-22 10:05:00,47.77,47.77,47.45,47.45,16300.0,39.0358,39.0358,38.7743,38.7743,16300.0
2008-04-22 10:10:00,47.46,47.72,47.45,47.66,21800.0,38.7825,38.9949,38.7743,38.9459,21800.0
2008-04-22 10:15:00,47.64,47.76,47.61,47.63,11200.0,38.9296,39.0276,38.9051,38.9214,11200.0
2008-04-22 10:20:00,47.6,47.73,47.55,47.7,16900.0,38.8969,39.0031,38.856,38.9786,16900.0
2008-04-22 10:25:00,47.7,47.75,47.61,47.63,16300.0,38.9786,39.0195,38.9051,38.9214,16300.0
2008-04-22 10:30:00,47.62,47.75,47.59,47.71,16800.0,38.9132,39.0195,38.8887,38.9868,16800.0
2008-04-22 10:35:00,47.71,47.79,47.65,47.7,10700.0,38.9868,39.0521,38.9377,38.9786,10700.0
2008-04-22 10:40:00,47.68,47.78,47.68,47.75,4700.0,38.9623,39.044,38.9623,39.0195,4700.0
2008-04-22 10:45:00,47.76,47.76,47.65,47.74,8000.0,39.0276,39.0276,38.9377,39.0113,8000.0
2008-04-22 10:50:00,47.71,47.75,47.65,47.68,6000.0,38.9868,39.0195,38.9377,38.9623,6000.0
2008-04-22 10:55:00,47.69,47.75,47.68,47.72,4900.0,38.9704,39.0195,38.9623,38.9949,4900.0
2008-04-22 11:00:00,47.72,47.73,47.61,47.62,9900.0,38.9949,39.0031,38.9051,38.9132,9900.0
2008-04-22 11:05:00,47.63,47.66,47.54,47.54,3600.0,38.9214,38.9459,38.8478,38.8478,3600.0
2008-04-22 11:10:00,47.53,47.63,47.52,47.58,5600.0,38.8397,38.9214,38.8315,38.8805,5600.0
2008-04-22 11:15:00,47.61,47.66,47.55,47.55,3900.0,38.9051,38.9459,38.856,38.856,3900.0
2008-04-22 11:20:00,47.55,47.58,47.44,47.5,15000.0,38.856,38.8805,38.7661,38.8152,15000.0
2008-04-22 11:25:00,47.5,47.52,47.4,47.41,8300.0,38.8152,38.8315,38.7334,38.7416,8300.0
2008-04-22 11:30:00,47.41,47.47,47.4,47.4,7100.0,38.7416,38.7906,38.7334,38.7334,7100.0
2008-04-22 11:35:00,47.41,47.48,47.4,47.47,9000.0,38.7416,38.7988,38.7334,38.7906,9000.0
2008-04-22 11:40:00,47.46,47.53,47.44,47.5,5700.0,38.7825,38.8397,38.7661,38.8152,5700.0
2008-04-22 11:45:00,47.5,47.61,47.35,47.36,10900.0,38.8152,38.9051,38.6926,38.7008,10900.0
2008-04-22 11:50:00,47.37,47.38,47.22,47.29,26600.0,38.7089,38.7171,38.5864,38.6436,26600.0
2008-04-22 11:55:00,47.28,47.3,47.25,47.28,5300.0,38.6354,38.6517,38.6109,38.6354,5300.0
2008-04-22 12:00:00,47.28,47.31,47.28,47.28,6400.0,38.6354,38.6599,38.6354,38.6354,6400.0
2008-04-22 12:05:00,47.28,47.3,47.24,47.25,3900.0,38.6354,38.6517,38.6027,38.6109,3900.0
2008-04-22 12:10:00,47.26,47.35,47.23,47.33,7200.0,38.619,38.6926,38.5945,38.6762,7200.0
2008-04-22 12:15:00,47.31,47.38,47.31,47.35,5000.0,38.6599,38.7171,38.6599,38.6926,5000.0
2008-04-22 12:20:00,47.36,47.38,47.35,47.37,4500.0,38.7008,38.7171,38.6926,38.7089,4500.0
2008-04-22 12:25:00,47.36,47.38,47.22,47.24,7600.0,38.7008,38.7171,38.5864,38.6027,7600.0
2008-04-22 12:30:00,47.23,47.29,47.23,47.26,18100.0,38.5945,38.6436,38.5945,38.619,18100.0
2008-04-22 12:35:00,47.27,47.32,47.22,47.31,9600.0,38.6272,38.6681,38.5864,38.6599,9600.0
2008-04-22 12:40:00,47.31,47.31,47.18,47.21,17800.0,38.6599,38.6599,38.5537,38.5782,17800.0
2008-04-22 12:45:00,47.21,47.3,47.1,47.29,17400.0,38.5782,38.6517,38.4883,38.6436,17400.0
2008-04-22 12:50:00,47.29,47.29,47.14,47.18,17900.0,38.6436,38.6436,38.521,38.5537,17900.0
2008-04-22 12:55:00,47.18,47.19,47.12,47.19,7700.0,38.5537,38.5618,38.5046,38.5618,7700.0
2008-04-22 13:00:00,47.18,47.21,47.1,47.21,15500.0,38.5537,38.5782,38.4883,38.5782,15500.0
2008-04-22 13:05:00,47.22,47.34,47.21,47.34,11300.0,38.5864,38.6844,38.5782,38.6844,11300.0
2008-04-22 13:10:00,47.35,47.37,47.31,47.34,7100.0,38.6926,38.7089,38.6599,38.6844,7100.0
2008-04-22 13:15:00,47.35,47.38,47.3,47.3,8000.0,38.6926,38.7171,38.6517,38.6517,8000.0
2008-04-22 13:20:00,47.31,47.39,47.31,47.33,4400.0,38.6599,38.7253,38.6599,38.6762,4400.0
2008-04-22 13:25:00,47.32,47.4,47.32,47.37,6500.0,38.6681,38.7334,38.6681,38.7089,6500.0
2008-04-22 13:30:00,47.37,47.38,47.35,47.36,7400.0,38.7089,38.7171,38.6926,38.7008,7400.0
2008-04-22 13:35:00,47.37,47.42,47.36,47.42,5300.0,38.7089,38.7498,38.7008,38.7498,5300.0
2008-04-22 13:40:00,47.43,47.49,47.4,47.44,8500.0,38.758,38.807,38.7334,38.7661,8500.0
2008-04-22 13:45:00,47.44,47.44,47.36,47.38,5800.0,38.7661,38.7661,38.7008,38.7171,5800.0
2008-04-22 13:50:00,47.39,47.42,47.37,47.42,6800.0,38.7253,38.7498,38.7089,38.7498,6800.0
2008-04-22 13:55:00,47.42,47.44,47.38,47.38,4900.0,38.7498,38.7661,38.7171,38.7171,4900.0
2008-04-22 14:00:00,47.37,47.39,47.34,47.36,9200.0,38.7089,38.7253,38.6844,38.7008,9200.0
2008-04-22 14:05:00,47.35,47.5,47.35,47.5,12100.0,38.6926,38.8152,38.6926,38.8152,12100.0
2008-04-22 14:10:00,47.48,47.53,47.46,47.5,21100.0,38.7988,38.8397,38.7825,38.8152,21100.0
2008-04-22 14:15:00,47.49,47.54,47.47,47.48,15500.0,38.807,38.8478,38.7906,38.7988,15500.0
2008-04-22 14:20:00,47.49,47.65,47.48,47.64,18300.0,38.807,38.9377,38.7988,38.9296,18300.0
2008-04-22 14:25:00,47.64,47.64,47.53,47.53,13400.0,38.9296,38.9296,38.8397,38.8397,13400.0
2008-04-22 14:30:00,47.51,47.57,47.48,47.53,10700.0,38.8233,38.8724,38.7988,38.8397,10700.0
2008-04-22 14:35:00,47.52,47.62,47.46,47.49,15700.0,38.8315,38.9132,38.7825,38.807,15700.0
2008-04-22 14:40:00,47.49,47.54,47.41,47.41,16900.0,38.807,38.8478,38.7416,38.7416,16900.0
2008-04-22 14:45:00,47.42,47.45,47.42,47.45,6500.0,38.7498,38.7743,38.7498,38.7743,6500.0
2008-04-22 14:50:00,47.43,47.48,47.37,47.38,14900.0,38.758,38.7988,38.7089,38.7171,14900.0
2008-04-22 14:55:00,47.38,47.48,47.35,47.47,7600.0,38.7171,38.7988,38.6926,38.7906,7600.0
2008-04-22 15:00:00,47.46,47.47,47.4,47.44,12900.0,38.7825,38.7906,38.7334,38.7661,12900.0
2008-04-22 15:05:00,47.44,47.55,47.44,47.53,25400.0,38.7661,38.856,38.7661,38.8397,25400.0
2008-04-22 15:10:00,47.52,47.57,47.46,47.51,19500.0,38.8315,38.8724,38.7825,38.8233,19500.0
2008-04-22 15:15:00,47.52,47.53,47.44,47.49,19900.0,38.8315,38.8397,38.7661,38.807,19900.0
2008-04-22 15:20:00,47.48,47.52,47.45,47.48,11500.0,38.7988,38.8315,38.7743,38.7988,11500.0
2008-04-22 15:25:00,47.47,47.52,47.42,47.48,20500.0,38.7906,38.8315,38.7498,38.7988,20500.0
2008-04-22 15:30:00,47.48,47.57,47.47,47.53,32300.0,38.7988,38.8724,38.7906,38.8397,32300.0
2008-04-22 15:35:00,47.52,47.56,47.48,47.48,31600.0,38.8315,38.8642,38.7988,38.7988,31600.0
2008-04-22 15:40:00,47.49,47.52,47.46,47.51,21000.0,38.807,38.8315,38.7825,38.8233,21000.0
2008-04-22 15:45:00,47.5,47.64,47.5,47.58,26900.0,38.8152,38.9296,38.8152,38.8805,26900.0
2008-04-22 15:50:00,47.58,47.63,47.56,47.61,27200.0,38.8805,38.9214,38.8642,38.9051,27200.0
2008-04-22 15:55:00,47.61,47.66,47.59,47.66,27600.0,38.9051,38.9459,38.8887,38.9459,27600.0
2008-04-23 09:30:00,47.58,48.1,47.58,47.87,10400.0,38.8805,39.3055,38.8805,39.1175,10400.0
2008-04-23 09:35:00,47.87,47.9,47.64,47.77,9100.0,39.1175,39.142,38.9296,39.0358,9100.0
2008-04-23 09:40:00,47.75,47.77,47.46,47.52,10900.0,39.0195,39.0358,38.7825,38.8315,10900.0
2008-04-23 09:45:00,47.53,47.53,47.33,47.5,10900.0,38.8397,38.8397,38.6762,38.8152,10900.0
2008-04-23 09:50:00,47.47,47.51,47.36,47.5,5700.0,38.7906,38.8233,38.7008,38.8152,5700.0
2008-04-23 09:55:00,47.48,47.64,47.45,47.64,16400.0,38.7988,38.9296,38.7743,38.9296,16400.0
2008-04-23 10:00:00,47.64,47.64,47.43,47.43,16100.0,38.9296,38.9296,38.758,38.758,16100.0
2008-04-23 10:05:00,47.42,47.7,47.38,47.62,19600.0,38.7498,38.9786,38.7171,38.9132,19600.0
2008-04-23 10:10:00,47.62,47.62,47.4,47.47,22800.0,38.9132,38.9132,38.7334,38.7906,22800.0
2008-04-23 10:15:00,47.5,47.69,47.48,47.6,12700.0,38.8152,38.9704,38.7988,38.8969,12700.0
2008-04-23 10:20:00,47.61,47.72,47.49,47.62,19600.0,38.9051,38.9949,38.807,38.9132,19600.0
2008-04-23 10:25:00,47.65,47.75,47.62,47.63,22800.0,38.9377,39.0195,38.9132,38.9214,22800.0
2008-04-23 10:30:00,47.65,47.78,47.55,47.77,17800.0,38.9377,39.044,38.856,39.0358,17800.0
2008-04-23 10:35:00,47.77,47.92,47.77,47.82,11800.0,39.0358,39.1584,39.0358,39.0767,11800.0
2008-04-23 10:40:00,47.84,47.94,47.82,47.88,7100.0,39.093,39.1747,39.0767,39.1257,7100.0
2008-04-23 10:45:00,47.88,47.95,47.88,47.91,9400.0,39.1257,39.1829,39.1257,39.1502,9400.0
2008-04-23 10:50:00,47.91,47.95,47.77,47.81,31300.0,39.1502,39.1829,39.0358,39.0685,31300.0
2008-04-23 10:55:00,47.82,47.83,47.7,47.71,18500.0,39.0767,39.0848,38.9786,38.9868,18500.0
2008-04-23 11:00:00,47.72,47.74,47.59,47.61,15600.0,38.9949,39.0113,38.8887,38.9051,15600.0
2008-04-23 11:05:00,47.61,47.64,47.56,47.56,21300.0,38.9051,38.9296,38.8642,38.8642,21300.0
2008-04-23 11:10:00,47.56,47.59,47.48,47.5,18300.0,38.8642,38.8887,38.7988,38.8152,18300.0
2008-04-23 11:15:00,47.5,47.51,47.39,47.39,16900.0,38.8152,38.8233,38.7253,38.7253,16900.0
2008-04-23 11:20:00,47.41,47.47,47.39,47.47,9400.0,38.7416,38.7906,38.7253,38.7906,9400.0
2008-04-23 11:25:00,47.47,47.47,47.36,47.39,14700.0,38.7906,38.7906,38.7008,38.7253,14700.0
2008-04-23 11:30:00,47.41,47.47,47.37,47.43,16700.0,38.7416,38.7906,38.7089,38.758,16700.0
2008-04-23 11:35:00,47.43,47.47,47.41,47.43,11500.0,38.758,38.7906,38.7416,38.758,11500.0
2008-04-23 11:40:00,47.42,47.5,47.41,47.49,21400.0,38.7498,38.8152,38.7416,38.807,21400.0
2008-04-23 11:45:00,47.5,47.54,47.41,47.43,22600.0,38.8152,38.8478,38.7416,38.758,22600.0
2008-04-23 11:50:00,47.43,47.45,47.41,47.41,6200.0,38.758,38.7743,38.7416,38.7416,6200.0
2008-04-23 11:55:00,47.42,47.44,47.3,47.33,21300.0,38.7498,38.7661,38.6517,38.6762,21300.0
2008-04-23 12:00:00,47.32,47.37,47.3,47.35,8900.0,38.6681,38.7089,38.6517,38.6926,8900.0
2008-04-23 12:05:00,47.35,47.41,47.35,47.39,13500.0,38.6926,38.7416,38.6926,38.7253,13500.0
2008-04-23 12:10:00,47.39,47.43,47.35,47.35,13100.0,38.7253,38.758,38.6926,38.6926,13100.0
2008-04-23 12:15:00,47.35,47.38,47.34,47.36,7100.0,38.6926,38.7171,38.6844,38.7008,7100.0
2008-04-23 12:20:00,47.34,47.38,47.25,47.27,29800.0,38.6844,38.7171,38.6109,38.6272,29800.0
2008-04-23 12:25:00,47.27,47.34,47.23,47.34,6600.0,38.6272,38.6844,38.5945,38.6844,6600.0
2008-04-23 12:30:00,47.32,47.35,47.2,47.31,48700.0,38.6681,38.6926,38.57,38.6599,48700.0
2008-04-23 12:35:00,47.33,47.34,47.16,47.21,37000.0,38.6762,38.6844,38.5373,38.5782,37000.0
2008-04-23 12:40:00,47.22,47.28,47.2,47.24,8900.0,38.5864,38.6354,38.57,38.6027,8900.0
2008-04-23 12:45:00,47.22,47.24,47.18,47.21,6000.0,38.5864,38.6027,38.5537,38.5782,6000.0
2008-04-23 12:50:00,47.23,47.3,47.21,47.21,2700.0,38.5945,38.6517,38.5782,38.5782,2700.0
2008-04-23 12:55:00,47.22,47.27,47.19,47.25,19400.0,38.5864,38.6272,38.5618,38.6109,19400.0
2008-04-23 13:00:00,47.24,47.3,47.19,47.28,13100.0,38.6027,38.6517,38.5618,38.6354,13100.0
2008-04-23 13:05:00,47.28,47.3,47.23,47.24,10900.0,38.6354,38.6517,38.5945,38.6027,10900.0
2008-04-23 13:10:00,47.22,47.29,47.21,47.22,12500.0,38.5864,38.6436,38.5782,38.5864,12500.0
2008-04-23 13:15:00,47.22,47.22,47.14,47.15,10100.0,38.5864,38.5864,38.521,38.5292,10100.0
2008-04-23 13:20:00,47.17,47.18,47.11,47.12,12700.0,38.5455,38.5537,38.4965,38.5046,12700.0
2008-04-23 13:25:00,47.14,47.16,47.1,47.12,13000.0,38.521,38.5373,38.4883,38.5046,13000.0
2008-04-23 13:30:00,47.12,47.12,47.05,47.12,12800.0,38.5046,38.5046,38.4474,38.5046,12800.0
2008-04-23 13:35:00,47.12,47.14,47.02,47.1,23900.0,38.5046,38.521,38.4229,38.4883,23900.0
2008-04-23 13:40:00,47.1,47.11,46.96,46.97,14900.0,38.4883,38.4965,38.3739,38.3821,14900.0
2008-04-23 13:45:00,46.99,47.05,46.94,47.04,34200.0,38.3984,38.4474,38.3576,38.4393,34200.0
2008-04-23 13:50:00,47.04,47.17,47.0,47.17,20500.0,38.4393,38.5455,38.4066,38.5455,20500.0
2008-04-23 13:55:00,47.17,47.17,47.09,47.12,14700.0,38.5455,38.5455,38.4801,38.5046,14700.0
2008-04-23 14:00:00,47.13,47.19,47.06,47.16,17000.0,38.5128,38.5618,38.4556,38.5373,17000.0
2008-04-23 14:05:00,47.18,47.18,47.16,47.17,6100.0,38.5537,38.5537,38.5373,38.5455,6100.0
2008-04-23 14:10:00,47.17,47.3,47.16,47.23,16500.0,38.5455,38.6517,38.5373,38.5945,16500.0
2008-04-23 14:15:00,47.23,47.24,47.13,47.15,15300.0,38.5945,38.6027,38.5128,38.5292,15300.0
2008-04-23 14:20:00,47.14,47.2,47.13,47.15,15900.0,38.521,38.57,38.5128,38.5292,15900.0
2008-04-23 14:25:00,47.13,47.17,47.12,47.16,19600.0,38.5128,38.5455,38.5046,38.5373,19600.0
2008-04-23 14:30:00,47.16,47.29,47.15,47.17,22500.0,38.5373,38.6436,38.5292,38.5455,22500.0
2008-04-23 14:35:00,47.2,47.21,47.05,47.06,18400.0,38.57,38.5782,38.4474,38.4556,18400.0
2008-04-23 14:40:00,47.06,47.16,47.05,47.15,18300.0,38.4556,38.5373,38.4474,38.5292,18300.0
2008-04-23 14:45:00,47.14,47.15,47.02,47.05,22400.0,38.521,38.5292,38.4229,38.4474,22400.0
2008-04-23 14:50:00,47.05,47.11,47.02,47.02,17400.0,38.4474,38.4965,38.4229,38.4229,17400.0
2008-04-23 14:55:00,47.02,47.04,46.96,47.04,18000.0,38.4229,38.4393,38.3739,38.4393,18000.0
2008-04-23 15:00:00,47.04,47.22,47.04,47.18,50400.0,38.4393,38.5864,38.4393,38.5537,50400.0
2008-04-23 15:05:00,47.21,47.26,47.18,47.22,14200.0,38.5782,38.619,38.5537,38.5864,14200.0
2008-04-23 15:10:00,47.22,47.29,47.19,47.26,32300.0,38.5864,38.6436,38.5618,38.619,32300.0
2008-04-23 15:15:00,47.24,47.29,47.22,47.27,31700.0,38.6027,38.6436,38.5864,38.6272,31700.0
2008-04-23 15:20:00,47.26,47.28,47.22,47.25,51900.0,38.619,38.6354,38.5864,38.6109,51900.0
2008-04-23 15:25:00,47.25,47.49,47.13,47.13,50700.0,38.6109,38.807,38.5128,38.5128,50700.0
2008-04-23 15:30:00,47.13,47.23,47.13,47.19,31900.0,38.5128,38.5945,38.5128,38.5618,31900.0
2008-04-23 15:35:00,47.2,47.23,47.13,47.23,26700.0,38.57,38.5945,38.5128,38.5945,26700.0
2008-04-23 15:40:00,47.23,47.23,47.15,47.17,24700.0,38.5945,38.5945,38.5292,38.5455,24700.0
2008-04-23 15:45:00,47.16,47.16,47.01,47.08,31100.0,38.5373,38.5373,38.4148,38.472,31100.0
2008-04-23 15:50:00,47.09,47.15,47.04,47.13,36900.0,38.4801,38.5292,38.4393,38.5128,36900.0
2008-04-23 15:55:00,47.14,47.25,47.13,47.23,34400.0,38.521,38.6109,38.5128,38.5945,34400.0
2008-04-24 09:30:00,48.91,48.91,47.02,47.18,12500.0,39.9674,39.9674,38.4229,38.5537,12500.0
2008-04-24 09:35:00,47.16,47.31,47.05,47.05,26300.0,38.5373,38.6599,38.4474,38.4474,26300.0
2008-04-24 09:40:00,47.05,47.11,46.69,46.73,25200.0,38.4474,38.4965,38.1533,38.1859,25200.0
2008-04-24 09:45:00,46.74,46.92,46.68,46.68,16400.0,38.1941,38.3412,38.1451,38.1451,16400.0
2008-04-24 09:50:00,46.7,47.03,46.68,46.98,15300.0,38.1614,38.4311,38.1451,38.3902,15300.0
2008-04-24 09:55:00,46.99,47.09,46.88,47.09,8300.0,38.3984,38.4801,38.3085,38.4801,8300.0
2008-04-24 10:00:00,47.06,47.08,46.71,46.8,31100.0,38.4556,38.472,38.1696,38.2431,31100.0
2008-04-24 10:05:00,46.8,46.97,46.73,46.76,19700.0,38.2431,38.3821,38.1859,38.2105,19700.0
2008-04-24 10:10:00,46.7,46.9,46.64,46.75,17000.0,38.1614,38.3249,38.1124,38.2023,17000.0
2008-04-24 10:15:00,46.74,46.74,46.62,46.67,9900.0,38.1941,38.1941,38.0961,38.1369,9900.0
2008-04-24 10:20:00,46.67,46.8,46.57,46.68,17400.0,38.1369,38.2431,38.0552,38.1451,17400.0
2008-04-24 10:25:00,46.65,46.72,46.57,46.63,17400.0,38.1206,38.1778,38.0552,38.1042,17400.0
2008-04-24 10:30:00,46.62,46.62,46.4,46.45,47300.0,38.0961,38.0961,37.9163,37.9571,47300.0
2008-04-24 10:35:00,46.46,46.73,46.46,46.64,11800.0,37.9653,38.1859,37.9653,38.1124,11800.0
2008-04-24 10:40:00,46.59,46.72,46.59,46.59,12900.0,38.0715,38.1778,38.0715,38.0715,12900.0
2008-04-24 10:45:00,46.61,46.63,46.51,46.57,10300.0,38.0879,38.1042,38.0062,38.0552,10300.0
2008-04-24 10:50:00,46.6,46.67,46.49,46.65,17900.0,38.0797,38.1369,37.9898,38.1206,17900.0
2008-04-24 10:55:00,46.65,46.67,46.59,46.66,6000.0,38.1206,38.1369,38.0715,38.1287,6000.0
2008-04-24 11:00:00,46.67,46.8,46.67,46.73,11200.0,38.1369,38.2431,38.1369,38.1859,11200.0
2008-04-24 11:05:00,46.7,46.72,46.64,46.66,9600.0,38.1614,38.1778,38.1124,38.1287,9600.0
2008-04-24 11:10:00,46.63,46.73,46.6,46.63,10100.0,38.1042,38.1859,38.0797,38.1042,10100.0
2008-04-24 11:15:00,46.63,46.77,46.62,46.68,9100.0,38.1042,38.2186,38.0961,38.1451,9100.0
2008-04-24 11:20:00,46.69,46.78,46.68,46.72,9600.0,38.1533,38.2268,38.1451,38.1778,9600.0
2008-04-24 11:25:00,46.73,46.98,46.73,46.97,13100.0,38.1859,38.3902,38.1859,38.3821,13100.0
2008-04-24 11:30:00,46.97,47.11,46.97,47.1,17000.0,38.3821,38.4965,38.3821,38.4883,17000.0
2008-04-24 11:35:00,47.1,47.2,47.04,47.04,12300.0,38.4883,38.57,38.4393,38.4393,12300.0
2008-04-24 11:40:00,47.06,47.07,46.97,46.97,12000.0,38.4556,38.4638,38.3821,38.3821,12000.0
2008-04-24 11:45:00,46.98,47.0,46.93,46.97,17600.0,38.3902,38.4066,38.3494,38.3821,17600.0
2008-04-24 11:50:00,46.97,47.0,46.93,46.93,16100.0,38.3821,38.4066,38.3494,38.3494,16100.0
2008-04-24 11:55:00,46.93,46.93,46.84,46.86,8700.0,38.3494,38.3494,38.2758,38.2922,8700.0
2008-04-24 12:00:00,46.87,46.98,46.85,46.98,11200.0,38.3004,38.3902,38.284,38.3902,11200.0
2008-04-24 12:05:00,46.99,47.16,46.97,47.1,14400.0,38.3984,38.5373,38.3821,38.4883,14400.0
2008-04-24 12:10:00,47.1,47.15,46.96,47.02,11600.0,38.4883,38.5292,38.3739,38.4229,11600.0
2008-04-24 12:15:00,47.02,47.12,46.99,47.05,13000.0,38.4229,38.5046,38.3984,38.4474,13000.0
2008-04-24 12:20:00,47.08,47.08,47.02,47.03,4700.0,38.472,38.472,38.4229,38.4311,4700.0
2008-04-24 12:25:00,47.04,47.08,46.98,47.0,7000.0,38.4393,38.472,38.3902,38.4066,7000.0
2008-04-24 12:30:00,46.99,47.09,46.97,47.05,17200.0,38.3984,38.4801,38.3821,38.4474,17200.0
2008-04-24 12:35:00,47.05,47.1,47.03,47.1,10800.0,38.4474,38.4883,38.4311,38.4883,10800.0
2008-04-24 12:40:00,47.11,47.24,47.08,47.17,13700.0,38.4965,38.6027,38.472,38.5455,13700.0
2008-04-24 12:45:00,47.17,47.21,47.17,47.2,6000.0,38.5455,38.5782,38.5455,38.57,6000.0
2008-04-24 12:50:00,47.21,47.24,47.14,47.24,30600.0,38.5782,38.6027,38.521,38.6027,30600.0
2008-04-24 12:55:00,47.22,47.33,47.22,47.31,8300.0,38.5864,38.6762,38.5864,38.6599,8300.0
2008-04-24 13:00:00,47.31,47.4,47.3,47.38,16300.0,38.6599,38.7334,38.6517,38.7171,16300.0
2008-04-24 13:05:00,47.37,47.42,47.32,47.32,10100.0,38.7089,38.7498,38.6681,38.6681,10100.0
2008-04-24 13:10:00,47.32,47.39,47.32,47.36,9500.0,38.6681,38.7253,38.6681,38.7008,9500.0
2008-04-24 13:15:00,47.34,47.36,47.28,47.34,12700.0,38.6844,38.7008,38.6354,38.6844,12700.0
2008-04-24 13:20:00,47.34,47.42,47.29,47.3,18100.0,38.6844,38.7498,38.6436,38.6517,18100.0
2008-04-24 13:25:00,47.29,47.38,47.28,47.36,11900.0,38.6436,38.7171,38.6354,38.7008,11900.0
2008-04-24 13:30:00,47.36,47.4,47.35,47.39,10700.0,38.7008,38.7334,38.6926,38.7253,10700.0
2008-04-24 13:35:00,47.39,47.39,47.26,47.29,20000.0,38.7253,38.7253,38.619,38.6436,20000.0
2008-04-24 13:40:00,47.29,47.39,47.27,47.33,11300.0,38.6436,38.7253,38.6272,38.6762,11300.0
2008-04-24 13:45:00,47.34,47.36,47.27,47.3,6400.0,38.6844,38.7008,38.6272,38.6517,6400.0
2008-04-24 13:50:00,47.28,47.29,47.19,47.28,9500.0,38.6354,38.6436,38.5618,38.6354,9500.0
2008-04-24 13:55:00,47.25,47.3,47.17,47.2,16400.0,38.6109,38.6517,38.5455,38.57,16400.0
2008-04-24 14:00:00,47.19,47.21,47.14,47.21,8800.0,38.5618,38.5782,38.521,38.5782,8800.0
2008-04-24 14:05:00,47.22,47.38,47.22,47.32,12500.0,38.5864,38.7171,38.5864,38.6681,12500.0
2008-04-24 14:10:00,47.32,47.48,47.32,47.46,20900.0,38.6681,38.7988,38.6681,38.7825,20900.0
2008-04-24 14:15:00,47.45,47.46,47.41,47.43,9600.0,38.7743,38.7825,38.7416,38.758,9600.0
2008-04-24 14:20:00,47.43,47.44,47.36,47.39,9400.0,38.758,38.7661,38.7008,38.7253,9400.0
2008-04-24 14:25:00,47.38,47.42,47.33,47.42,13100.0,38.7171,38.7498,38.6762,38.7498,13100.0
2008-04-24 14:30:00,47.42,47.44,47.31,47.43,15900.0,38.7498,38.7661,38.6599,38.758,15900.0
2008-04-24 14:35:00,47.43,47.43,47.33,47.38,13800.0,38.758,38.758,38.6762,38.7171,13800.0
2008-04-24 14:40:00,47.37,47.45,47.35,47.42,14100.0,38.7089,38.7743,38.6926,38.7498,14100.0
2008-04-24 14:45:00,47.43,47.48,47.39,47.39,13800.0,38.758,38.7988,38.7253,38.7253,13800.0
2008-04-24 14:50:00,47.38,47.38,47.25,47.29,17400.0,38.7171,38.7171,38.6109,38.6436,17400.0
2008-04-24 14:55:00,47.28,47.32,47.24,47.24,25300.0,38.6354,38.6681,38.6027,38.6027,25300.0
2008-04-24 15:00:00,47.24,47.29,47.2,47.26,21400.0,38.6027,38.6436,38.57,38.619,21400.0
2008-04-24 15:05:00,47.25,47.31,47.22,47.27,24100.0,38.6109,38.6599,38.5864,38.6272,24100.0
2008-04-24 15:10:00,47.27,47.29,47.15,47.18,27100.0,38.6272,38.6436,38.5292,38.5537,27100.0
2008-04-24 15:15:00,47.17,47.17,46.98,47.1,38300.0,38.5455,38.5455,38.3902,38.4883,38300.0
2008-04-24 15:20:00,47.1,47.19,47.04,47.05,18300.0,38.4883,38.5618,38.4393,38.4474,18300.0
2008-04-24 15:25:00,47.06,47.1,47.05,47.05,11400.0,38.4556,38.4883,38.4474,38.4474,11400.0
2008-04-24 15:30:00,47.06,47.07,46.96,47.0,18500.0,38.4556,38.4638,38.3739,38.4066,18500.0
2008-04-24 15:35:00,47.02,47.05,46.95,46.98,23800.0,38.4229,38.4474,38.3657,38.3902,23800.0
2008-04-24 15:40:00,46.98,47.01,46.75,46.75,23900.0,38.3902,38.4148,38.2023,38.2023,23900.0
2008-04-24 15:45:00,46.74,46.76,46.64,46.69,27300.0,38.1941,38.2105,38.1124,38.1533,27300.0
2008-04-24 15:50:00,46.68,46.95,46.68,46.93,37800.0,38.1451,38.3657,38.1451,38.3494,37800.0
2008-04-24 15:55:00,46.93,46.93,46.83,46.83,38500.0,38.3494,38.3494,38.2677,38.2677,38500.0
2008-04-25 09:30:00,47.0,47.26,46.95,46.97,9300.0,38.4066,38.619,38.3657,38.3821,9300.0
2008-04-25 09:35:00,46.95,47.04,46.88,46.99,4200.0,38.3657,38.4393,38.3085,38.3984,4200.0
2008-04-25 09:40:00,47.0,47.13,46.97,47.04,12900.0,38.4066,38.5128,38.3821,38.4393,12900.0
2008-04-25 09:45:00,47.07,47.07,46.76,46.76,9400.0,38.4638,38.4638,38.2105,38.2105,9400.0
2008-04-25 09:50:00,46.76,46.82,46.72,46.78,8100.0,38.2105,38.2595,38.1778,38.2268,8100.0
2008-04-25 09:55:00,46.77,46.8,46.64,46.74,12000.0,38.2186,38.2431,38.1124,38.1941,12000.0
2008-04-25 10:00:00,46.71,46.78,46.56,46.58,7500.0,38.1696,38.2268,38.047,38.0634,7500.0
2008-04-25 10:05:00,46.59,46.64,46.5,46.61,13700.0,38.0715,38.1124,37.998,38.0879,13700.0
2008-04-25 10:10:00,46.6,46.64,46.55,46.58,10900.0,38.0797,38.1124,38.0389,38.0634,10900.0
2008-04-25 10:15:00,46.57,46.84,46.57,46.84,10700.0,38.0552,38.2758,38.0552,38.2758,10700.0
2008-04-25 10:20:00,46.85,46.92,46.8,46.89,11500.0,38.284,38.3412,38.2431,38.3167,11500.0
2008-04-25 10:25:00,46.88,47.0,46.88,46.97,10400.0,38.3085,38.4066,38.3085,38.3821,10400.0
2008-04-25 10:30:00,46.96,47.0,46.91,46.98,13200.0,38.3739,38.4066,38.333,38.3902,13200.0
2008-04-25 10:35:00,47.0,47.04,46.85,46.86,15700.0,38.4066,38.4393,38.284,38.2922,15700.0
2008-04-25 10:40:00,46.86,47.0,46.85,46.98,10500.0,38.2922,38.4066,38.284,38.3902,10500.0
2008-04-25 10:45:00,46.98,47.01,46.9,47.0,11500.0,38.3902,38.4148,38.3249,38.4066,11500.0
2008-04-25 10:50:00,47.02,47.12,46.99,47.01,12300.0,38.4229,38.5046,38.3984,38.4148,12300.0
2008-04-25 10:55:00,47.03,47.12,46.99,47.11,8700.0,38.4311,38.5046,38.3984,38.4965,8700.0
2008-04-25 11:00:00,47.12,47.14,47.06,47.06,6900.0,38.5046,38.521,38.4556,38.4556,6900.0
2008-04-25 11:05:00,47.09,47.09,47.02,47.08,6500.0,38.4801,38.4801,38.4229,38.472,6500.0
2008-04-25 11:10:00,47.09,47.15,46.88,46.91,11200.0,38.4801,38.5292,38.3085,38.333,11200.0
2008-04-25 11:15:00,46.91,46.91,46.76,46.8,11000.0,38.333,38.333,38.2105,38.2431,11000.0
2008-04-25 11:20:00,46.81,46.82,46.68,46.79,10000.0,38.2513,38.2595,38.1451,38.235,10000.0
2008-04-25 11:25:00,46.77,46.81,46.74,46.79,7100.0,38.2186,38.2513,38.1941,38.235,7100.0
2008-04-25 11:30:00,46.8,46.95,46.8,46.84,6800.0,38.2431,38.3657,38.2431,38.2758,6800.0
2008-04-25 11:35:00,46.85,46.95,46.85,46.91,6500.0,38.284,38.3657,38.284,38.333,6500.0
2008-04-25 11:40:00,46.89,46.97,46.87,46.96,5000.0,38.3167,38.3821,38.3004,38.3739,5000.0
2008-04-25 11:45:00,46.95,46.97,46.91,46.97,4400.0,38.3657,38.3821,38.333,38.3821,4400.0
2008-04-25 11:50:00,46.96,47.01,46.95,47.01,4800.0,38.3739,38.4148,38.3657,38.4148,4800.0
2008-04-25 11:55:00,47.0,47.14,46.96,47.14,8100.0,38.4066,38.521,38.3739,38.521,8100.0
2008-04-25 12:00:00,47.13,47.13,47.01,47.04,5900.0,38.5128,38.5128,38.4148,38.4393,5900.0
2008-04-25 12:05:00,47.05,47.17,47.04,47.04,8700.0,38.4474,38.5455,38.4393,38.4393,8700.0
2008-04-25 12:10:00,47.06,47.21,47.06,47.15,8700.0,38.4556,38.5782,38.4556,38.5292,8700.0
2008-04-25 12:15:00,47.14,47.14,47.02,47.04,3900.0,38.521,38.521,38.4229,38.4393,3900.0
2008-04-25 12:20:00,47.0,47.02,46.95,47.0,7300.0,38.4066,38.4229,38.3657,38.4066,7300.0
2008-04-25 12:25:00,46.99,47.01,46.99,47.01,3500.0,38.3984,38.4148,38.3984,38.4148,3500.0
2008-04-25 12:30:00,47.02,47.02,46.93,46.93,6500.0,38.4229,38.4229,38.3494,38.3494,6500.0
2008-04-25 12:35:00,46.93,46.99,46.89,46.99,6600.0,38.3494,38.3984,38.3167,38.3984,6600.0
2008-04-25 12:40:00,46.98,47.06,46.98,47.04,3500.0,38.3902,38.4556,38.3902,38.4393,3500.0
2008-04-25 12:45:00,47.05,47.08,47.02,47.02,7600.0,38.4474,38.472,38.4229,38.4229,7600.0
2008-04-25 12:50:00,47.03,47.04,46.98,47.02,5200.0,38.4311,38.4393,38.3902,38.4229,5200.0
2008-04-25 12:55:00,47.04,47.04,46.98,47.0,4300.0,38.4393,38.4393,38.3902,38.4066,4300.0
2008-04-25 13:00:00,47.0,47.09,46.99,47.04,5700.0,38.4066,38.4801,38.3984,38.4393,5700.0
2008-04-25 13:05:00,47.04,47.1,47.04,47.08,5000.0,38.4393,38.4883,38.4393,38.472,5000.0
2008-04-25 13:10:00,47.06,47.09,47.02,47.02,7200.0,38.4556,38.4801,38.4229,38.4229,7200.0
2008-04-25 13:15:00,47.01,47.02,46.96,47.02,6200.0,38.4148,38.4229,38.3739,38.4229,6200.0
2008-04-25 13:20:00,46.99,47.07,46.99,47.04,6700.0,38.3984,38.4638,38.3984,38.4393,6700.0
2008-04-25 13:25:00,47.04,47.08,46.99,47.0,8300.0,38.4393,38.472,38.3984,38.4066,8300.0
2008-04-25 13:30:00,47.0,47.03,46.94,47.01,7900.0,38.4066,38.4311,38.3576,38.4148,7900.0
2008-04-25 13:35:00,47.01,47.11,46.98,47.11,7500.0,38.4148,38.4965,38.3902,38.4965,7500.0
2008-04-25 13:40:00,47.11,47.12,47.06,47.1,5600.0,38.4965,38.5046,38.4556,38.4883,5600.0
2008-04-25 13:45:00,47.09,47.13,47.0,47.08,8000.0,38.4801,38.5128,38.4066,38.472,8000.0
2008-04-25 13:50:00,47.08,47.1,47.02,47.02,7200.0,38.472,38.4883,38.4229,38.4229,7200.0
2008-04-25 13:55:00,47.03,47.22,47.02,47.19,14500.0,38.4311,38.5864,38.4229,38.5618,14500.0
2008-04-25 14:00:00,47.19,47.2,47.08,47.08,12000.0,38.5618,38.57,38.472,38.472,12000.0
2008-04-25 14:05:00,47.1,47.13,47.08,47.09,6600.0,38.4883,38.5128,38.472,38.4801,6600.0
2008-04-25 14:10:00,47.09,47.09,47.05,47.07,5700.0,38.4801,38.4801,38.4474,38.4638,5700.0
2008-04-25 14:15:00,47.08,47.08,46.99,47.07,10100.0,38.472,38.472,38.3984,38.4638,10100.0
2008-04-25 14:20:00,47.07,47.11,47.04,47.04,10400.0,38.4638,38.4965,38.4393,38.4393,10400.0
2008-04-25 14:25:00,47.04,47.15,47.02,47.13,8400.0,38.4393,38.5292,38.4229,38.5128,8400.0
2008-04-25 14:30:00,47.15,47.18,47.12,47.13,13000.0,38.5292,38.5537,38.5046,38.5128,13000.0
2008-04-25 14:35:00,47.15,47.17,47.11,47.16,12900.0,38.5292,38.5455,38.4965,38.5373,12900.0
2008-04-25 14:40:00,47.17,47.18,47.13,47.17,11000.0,38.5455,38.5537,38.5128,38.5455,11000.0
2008-04-25 14:45:00,47.19,47.21,47.04,47.06,14600.0,38.5618,38.5782,38.4393,38.4556,14600.0
2008-04-25 14:50:00,47.08,47.16,47.06,47.13,16200.0,38.472,38.5373,38.4556,38.5128,16200.0
2008-04-25 14:55:00,47.14,47.14,47.04,47.07,11900.0,38.521,38.521,38.4393,38.4638,11900.0
2008-04-25 15:00:00,47.09,47.24,47.03,47.22,23400.0,38.4801,38.6027,38.4311,38.5864,23400.0
2008-04-25 15:05:00,47.22,47.39,47.21,47.39,24800.0,38.5864,38.7253,38.5782,38.7253,24800.0
2008-04-25 15:10:00,47.38,47.43,47.35,47.39,18700.0,38.7171,38.758,38.6926,38.7253,18700.0
2008-04-25 15:15:00,47.4,47.49,47.4,47.4,16800.0,38.7334,38.807,38.7334,38.7334,16800.0
2008-04-25 15:20:00,47.4,47.45,47.39,47.39,19100.0,38.7334,38.7743,38.7253,38.7253,19100.0
2008-04-25 15:25:00,47.38,47.43,47.35,47.39,13100.0,38.7171,38.758,38.6926,38.7253,13100.0
2008-04-25 15:30:00,47.41,47.44,47.38,47.43,17900.0,38.7416,38.7661,38.7171,38.758,17900.0
2008-04-25 15:35:00,47.42,47.43,47.35,47.36,16400.0,38.7498,38.758,38.6926,38.7008,16400.0
2008-04-25 15:40:00,47.36,47.39,47.28,47.39,17200.0,38.7008,38.7253,38.6354,38.7253,17200.0
2008-04-25 15:45:00,47.4,47.43,47.38,47.38,12500.0,38.7334,38.758,38.7171,38.7171,12500.0
2008-04-25 15:50:00,47.38,47.47,47.36,47.38,24600.0,38.7171,38.7906,38.7008,38.7171,24600.0
2008-04-25 15:55:00,47.38,47.49,47.35,47.43,34100.0,38.7171,38.807,38.6926,38.758,34100.0
2008-04-28 09:30:00,47.7,47.78,47.66,47.67,18700.0,38.9786,39.044,38.9459,38.9541,18700.0
2008-04-28 09:35:00,47.66,47.66,47.33,47.44,9500.0,38.9459,38.9459,38.6762,38.7661,9500.0
2008-04-28 09:40:00,47.44,47.44,47.05,47.05,24900.0,38.7661,38.7661,38.4474,38.4474,24900.0
2008-04-28 09:45:00,47.05,47.09,47.0,47.09,13100.0,38.4474,38.4801,38.4066,38.4801,13100.0
2008-04-28 09:50:00,47.09,47.12,47.02,47.03,18100.0,38.4801,38.5046,38.4229,38.4311,18100.0
2008-04-28 09:55:00,47.04,47.08,46.92,46.92,11400.0,38.4393,38.472,38.3412,38.3412,11400.0
2008-04-28 10:00:00,46.94,46.94,46.78,46.78,18000.0,38.3576,38.3576,38.2268,38.2268,18000.0
2008-04-28 10:05:00,46.76,46.77,46.56,46.67,33500.0,38.2105,38.2186,38.047,38.1369,33500.0
2008-04-28 10:10:00,46.67,46.75,46.61,46.67,18100.0,38.1369,38.2023,38.0879,38.1369,18100.0
2008-04-28 10:15:00,46.7,46.71,46.59,46.59,13000.0,38.1614,38.1696,38.0715,38.0715,13000.0
2008-04-28 10:20:00,46.58,46.66,46.54,46.66,16800.0,38.0634,38.1287,38.0307,38.1287,16800.0
2008-04-28 10:25:00,46.66,46.69,46.58,46.67,21600.0,38.1287,38.1533,38.0634,38.1369,21600.0
2008-04-28 10:30:00,46.67,46.87,46.63,46.87,29900.0,38.1369,38.3004,38.1042,38.3004,29900.0
2008-04-28 10:35:00,46.87,46.88,46.76,46.82,15900.0,38.3004,38.3085,38.2105,38.2595,15900.0
2008-04-28 10:40:00,46.83,46.86,46.75,46.83,9000.0,38.2677,38.2922,38.2023,38.2677,9000.0
2008-04-28 10:45:00,46.82,46.86,46.71,46.71,11300.0,38.2595,38.2922,38.1696,38.1696,11300.0
2008-04-28 10:50:00,46.72,46.77,46.7,46.76,11600.0,38.1778,38.2186,38.1614,38.2105,11600.0
2008-04-28 10:55:00,46.76,46.78,46.73,46.78,12200.0,38.2105,38.2268,38.1859,38.2268,12200.0
2008-04-28 11:00:00,46.78,46.79,46.73,46.77,22300.0,38.2268,38.235,38.1859,38.2186,22300.0
2008-04-28 11:05:00,46.78,46.9,46.77,46.86,16000.0,38.2268,38.3249,38.2186,38.2922,16000.0
2008-04-28 11:10:00,46.86,46.89,46.84,46.87,12800.0,38.2922,38.3167,38.2758,38.3004,12800.0
2008-04-28 11:15:00,46.87,46.89,46.76,46.77,21200.0,38.3004,38.3167,38.2105,38.2186,21200.0
2008-04-28 11:20:00,46.77,46.78,46.74,46.75,10300.0,38.2186,38.2268,38.1941,38.2023,10300.0
2008-04-28 11:25:00,46.75,46.78,46.73,46.73,6200.0,38.2023,38.2268,38.1859,38.1859,6200.0
2008-04-28 11:30:00,46.73,46.82,46.73,46.8,6600.0,38.1859,38.2595,38.1859,38.2431,6600.0
2008-04-28 11:35:00,46.81,46.88,46.77,46.85,6100.0,38.2513,38.3085,38.2186,38.284,6100.0
2008-04-28 11:40:00,46.85,46.89,46.81,46.87,5900.0,38.284,38.3167,38.2513,38.3004,5900.0
2008-04-28 11:45:00,46.88,46.91,46.82,46.91,30300.0,38.3085,38.333,38.2595,38.333,30300.0
2008-04-28 11:50:00,46.91,46.94,46.9,46.9,9000.0,38.333,38.3576,38.3249,38.3249,9000.0
2008-04-28 11:55:00,46.9,46.93,46.9,46.9,15100.0,38.3249,38.3494,38.3249,38.3249,15100.0
2008-04-28 12:00:00,46.9,46.91,46.87,46.9,13500.0,38.3249,38.333,38.3004,38.3249,13500.0
2008-04-28 12:05:00,46.9,46.98,46.89,46.97,13300.0,38.3249,38.3902,38.3167,38.3821,13300.0
2008-04-28 12:10:00,46.96,47.04,46.96,47.0,7900.0,38.3739,38.4393,38.3739,38.4066,7900.0
2008-04-28 12:15:00,46.98,47.0,46.93,46.98,9000.0,38.3902,38.4066,38.3494,38.3902,9000.0
2008-04-28 12:20:00,46.98,46.99,46.9,46.91,10500.0,38.3902,38.3984,38.3249,38.333,10500.0
2008-04-28 12:25:00,46.91,46.95,46.9,46.92,9000.0,38.333,38.3657,38.3249,38.3412,9000.0
2008-04-28 12:30:00,46.94,46.97,46.87,46.9,7600.0,38.3576,38.3821,38.3004,38.3249,7600.0
2008-04-28 12:35:00,46.88,46.91,46.87,46.88,5100.0,38.3085,38.333,38.3004,38.3085,5100.0
2008-04-28 12:40:00,46.88,46.89,46.85,46.87,5700.0,38.3085,38.3167,38.284,38.3004,5700.0
2008-04-28 12:45:00,46.87,46.91,46.86,46.9,5600.0,38.3004,38.333,38.2922,38.3249,5600.0
2008-04-28 12:50:00,46.89,46.91,46.86,46.86,6100.0,38.3167,38.333,38.2922,38.2922,6100.0
2008-04-28 12:55:00,46.85,46.87,46.8,46.82,6800.0,38.284,38.3004,38.2431,38.2595,6800.0
2008-04-28 13:00:00,46.82,46.88,46.82,46.86,6900.0,38.2595,38.3085,38.2595,38.2922,6900.0
2008-04-28 13:05:00,46.87,46.95,46.86,46.93,9600.0,38.3004,38.3657,38.2922,38.3494,9600.0
2008-04-28 13:10:00,46.92,46.92,46.85,46.87,7300.0,38.3412,38.3412,38.284,38.3004,7300.0
2008-04-28 13:15:00,46.88,46.88,46.83,46.83,8000.0,38.3085,38.3085,38.2677,38.2677,8000.0
2008-04-28 13:20:00,46.83,46.88,46.82,46.82,9000.0,38.2677,38.3085,38.2595,38.2595,9000.0
2008-04-28 13:25:00,46.82,46.86,46.82,46.86,5300.0,38.2595,38.2922,38.2595,38.2922,5300.0
2008-04-28 13:30:00,46.88,46.93,46.87,46.93,10900.0,38.3085,38.3494,38.3004,38.3494,10900.0
2008-04-28 13:35:00,46.91,46.92,46.78,46.8,8200.0,38.333,38.3412,38.2268,38.2431,8200.0
2008-04-28 13:40:00,46.8,46.9,46.8,46.85,7300.0,38.2431,38.3249,38.2431,38.284,7300.0
2008-04-28 13:45:00,46.85,46.89,46.85,46.87,11100.0,38.284,38.3167,38.284,38.3004,11100.0
2008-04-28 13:50:00,46.87,46.89,46.8,46.82,9800.0,38.3004,38.3167,38.2431,38.2595,9800.0
2008-04-28 13:55:00,46.83,46.83,46.75,46.81,4900.0,38.2677,38.2677,38.2023,38.2513,4900.0
2008-04-28 14:00:00,46.84,46.87,46.84,46.85,8100.0,38.2758,38.3004,38.2758,38.284,8100.0
2008-04-28 14:05:00,46.87,46.87,46.81,46.84,5300.0,38.3004,38.3004,38.2513,38.2758,5300.0
2008-04-28 14:10:00,46.85,46.85,46.8,46.81,7100.0,38.284,38.284,38.2431,38.2513,7100.0
2008-04-28 14:15:00,46.82,46.86,46.82,46.83,7200.0,38.2595,38.2922,38.2595,38.2677,7200.0
2008-04-28 14:20:00,46.84,46.92,46.84,46.89,13700.0,38.2758,38.3412,38.2758,38.3167,13700.0
2008-04-28 14:25:00,46.9,46.9,46.77,46.78,10900.0,38.3249,38.3249,38.2186,38.2268,10900.0
2008-04-28 14:30:00,46.77,46.83,46.77,46.83,3700.0,38.2186,38.2677,38.2186,38.2677,3700.0
2008-04-28 14:35:00,46.84,46.88,46.8,46.82,21600.0,38.2758,38.3085,38.2431,38.2595,21600.0
2008-04-28 14:40:00,46.83,46.87,46.83,46.86,18300.0,38.2677,38.3004,38.2677,38.2922,18300.0
2008-04-28 14:45:00,46.86,46.86,46.76,46.76,8900.0,38.2922,38.2922,38.2105,38.2105,8900.0
2008-04-28 14:50:00,46.77,46.83,46.75,46.83,8000.0,38.2186,38.2677,38.2023,38.2677,8000.0
2008-04-28 14:55:00,46.82,46.9,46.81,46.9,13400.0,38.2595,38.3249,38.2513,38.3249,13400.0
2008-04-28 15:00:00,46.9,46.94,46.85,46.89,25200.0,38.3249,38.3576,38.284,38.3167,25200.0
2008-04-28 15:05:00,46.88,46.89,46.84,46.86,15900.0,38.3085,38.3167,38.2758,38.2922,15900.0
2008-04-28 15:10:00,46.85,46.89,46.83,46.89,14400.0,38.284,38.3167,38.2677,38.3167,14400.0
2008-04-28 15:15:00,46.89,46.91,46.84,46.9,10600.0,38.3167,38.333,38.2758,38.3249,10600.0
2008-04-28 15:20:00,46.91,46.92,46.86,46.88,10900.0,38.333,38.3412,38.2922,38.3085,10900.0
2008-04-28 15:25:00,46.88,46.89,46.72,46.73,12200.0,38.3085,38.3167,38.1778,38.1859,12200.0
2008-04-28 15:30:00,46.73,46.78,46.71,46.72,16500.0,38.1859,38.2268,38.1696,38.1778,16500.0
2008-04-28 15:35:00,46.71,46.8,46.71,46.76,15700.0,38.1696,38.2431,38.1696,38.2105,15700.0
2008-04-28 15:40:00,46.76,46.79,46.74,46.78,15500.0,38.2105,38.235,38.1941,38.2268,15500.0
2008-04-28 15:45:00,46.78,46.78,46.68,46.7,15100.0,38.2268,38.2268,38.1451,38.1614,15100.0
2008-04-28 15:50:00,46.71,46.73,46.65,46.68,28500.0,38.1696,38.1859,38.1206,38.1451,28500.0
2008-04-28 15:55:00,46.67,46.75,46.65,46.72,21500.0,38.1369,38.2023,38.1206,38.1778,21500.0
2008-04-29 09:30:00,46.8,46.93,46.46,46.53,12400.0,38.2431,38.3494,37.9653,38.0225,12400.0
2008-04-29 09:35:00,46.51,46.58,46.41,46.5,9400.0,38.0062,38.0634,37.9245,37.998,9400.0
2008-04-29 09:40:00,46.5,46.53,46.4,46.43,24300.0,37.998,38.0225,37.9163,37.9408,24300.0
2008-04-29 09:45:00,46.44,46.5,46.43,46.48,11200.0,37.949,37.998,37.9408,37.9817,11200.0
2008-04-29 09:50:00,46.45,46.55,46.43,46.53,18500.0,37.9571,38.0389,37.9408,38.0225,18500.0
2008-04-29 09:55:00,46.49,46.65,46.49,46.62,9900.0,37.9898,38.1206,37.9898,38.0961,9900.0
2008-04-29 10:00:00,46.64,46.69,46.47,46.55,17300.0,38.1124,38.1533,37.9735,38.0389,17300.0
2008-04-29 10:05:00,46.55,46.6,46.44,46.49,13800.0,38.0389,38.0797,37.949,37.9898,13800.0
2008-04-29 10:10:00,46.45,46.49,46.4,46.43,14800.0,37.9571,37.9898,37.9163,37.9408,14800.0
2008-04-29 10:15:00,46.44,46.46,46.4,46.41,33300.0,37.949,37.9653,37.9163,37.9245,33300.0
2008-04-29 10:20:00,46.42,46.43,46.4,46.42,28900.0,37.9326,37.9408,37.9163,37.9326,28900.0
2008-04-29 10:25:00,46.42,46.52,46.4,46.52,12900.0,37.9326,38.0143,37.9163,38.0143,12900.0
2008-04-29 10:30:00,46.52,46.53,46.41,46.48,17000.0,38.0143,38.0225,37.9245,37.9817,17000.0
2008-04-29 10:35:00,46.48,46.51,46.41,46.44,12700.0,37.9817,38.0062,37.9245,37.949,12700.0
2008-04-29 10:40:00,46.45,46.49,46.42,46.46,8700.0,37.9571,37.9898,37.9326,37.9653,8700.0
2008-04-29 10:45:00,46.45,46.45,46.25,46.25,25300.0,37.9571,37.9571,37.7937,37.7937,25300.0
2008-04-29 10:50:00,46.25,46.32,46.22,46.24,14000.0,37.7937,37.8509,37.7692,37.7855,14000.0
2008-04-29 10:55:00,46.23,46.31,46.21,46.26,10000.0,37.7774,37.8427,37.761,37.8019,10000.0
2008-04-29 11:00:00,46.25,46.29,46.17,46.2,26700.0,37.7937,37.8264,37.7283,37.7529,26700.0
2008-04-29 11:05:00,46.19,46.29,46.14,46.27,10200.0,37.7447,37.8264,37.7038,37.8101,10200.0
2008-04-29 11:10:00,46.26,46.29,46.18,46.26,16200.0,37.8019,37.8264,37.7365,37.8019,16200.0
2008-04-29 11:15:00,46.26,46.31,46.24,46.25,13500.0,37.8019,37.8427,37.7855,37.7937,13500.0
2008-04-29 11:20:00,46.25,46.3,46.22,46.23,18500.0,37.7937,37.8346,37.7692,37.7774,18500.0
2008-04-29 11:25:00,46.25,46.32,46.24,46.29,12100.0,37.7937,37.8509,37.7855,37.8264,12100.0
2008-04-29 11:30:00,46.29,46.34,46.26,46.29,19700.0,37.8264,37.8673,37.8019,37.8264,19700.0
2008-04-29 11:35:00,46.3,46.44,46.26,46.42,37100.0,37.8346,37.949,37.8019,37.9326,37100.0
2008-04-29 11:40:00,46.44,46.44,46.3,46.36,14200.0,37.949,37.949,37.8346,37.8836,14200.0
2008-04-29 11:45:00,46.36,46.38,46.32,46.34,20400.0,37.8836,37.8999,37.8509,37.8673,20400.0
2008-04-29 11:50:00,46.34,46.41,46.34,46.39,12000.0,37.8673,37.9245,37.8673,37.9081,12000.0
2008-04-29 11:55:00,46.36,46.4,46.31,46.38,13800.0,37.8836,37.9163,37.8427,37.8999,13800.0
2008-04-29 12:00:00,46.38,46.4,46.33,46.37,11900.0,37.8999,37.9163,37.8591,37.8918,11900.0
2008-04-29 12:05:00,46.37,46.42,46.35,46.37,10400.0,37.8918,37.9326,37.8754,37.8918,10400.0
2008-04-29 12:10:00,46.37,46.41,46.32,46.36,17100.0,37.8918,37.9245,37.8509,37.8836,17100.0
2008-04-29 12:15:00,46.36,46.4,46.35,46.38,10500.0,37.8836,37.9163,37.8754,37.8999,10500.0
2008-04-29 12:20:00,46.39,46.44,46.36,46.44,30800.0,37.9081,37.949,37.8836,37.949,30800.0
2008-04-29 12:25:00,46.43,46.45,46.39,46.44,17600.0,37.9408,37.9571,37.9081,37.949,17600.0
2008-04-29 12:30:00,46.43,46.45,46.41,46.43,32700.0,37.9408,37.9571,37.9245,37.9408,32700.0
2008-04-29 12:35:00,46.43,46.51,46.38,46.44,22400.0,37.9408,38.0062,37.8999,37.949,22400.0
2008-04-29 12:40:00,46.43,46.5,46.39,46.5,20200.0,37.9408,37.998,37.9081,37.998,20200.0
2008-04-29 12:45:00,46.5,46.56,46.41,46.51,24500.0,37.998,38.047,37.9245,38.0062,24500.0
2008-04-29 12:50:00,46.52,46.57,46.44,46.45,22800.0,38.0143,38.0552,37.949,37.9571,22800.0
2008-04-29 12:55:00,46.46,46.47,46.4,46.42,17100.0,37.9653,37.9735,37.9163,37.9326,17100.0
2008-04-29 13:00:00,46.43,46.44,46.38,46.42,17600.0,37.9408,37.949,37.8999,37.9326,17600.0
2008-04-29 13:05:00,46.43,46.44,46.37,46.44,25800.0,37.9408,37.949,37.8918,37.949,25800.0
2008-04-29 13:10:00,46.43,46.48,46.38,46.4,23300.0,37.9408,37.9817,37.8999,37.9163,23300.0
2008-04-29 13:15:00,46.41,46.45,46.36,46.44,15900.0,37.9245,37.9571,37.8836,37.949,15900.0
2008-04-29 13:20:00,46.44,46.47,46.34,46.34,18600.0,37.949,37.9735,37.8673,37.8673,18600.0
2008-04-29 13:25:00,46.34,46.44,46.32,46.39,11500.0,37.8673,37.949,37.8509,37.9081,11500.0
2008-04-29 13:30:00,46.42,46.44,46.41,46.43,13000.0,37.9326,37.949,37.9245,37.9408,13000.0
2008-04-29 13:35:00,46.43,46.53,46.41,46.5,26500.0,37.9408,38.0225,37.9245,37.998,26500.0
2008-04-29 13:40:00,46.5,46.51,46.44,46.44,11800.0,37.998,38.0062,37.949,37.949,11800.0
2008-04-29 13:45:00,46.44,46.45,46.37,46.42,13700.0,37.949,37.9571,37.8918,37.9326,13700.0
2008-04-29 13:50:00,46.42,46.48,46.4,46.45,14100.0,37.9326,37.9817,37.9163,37.9571,14100.0
2008-04-29 13:55:00,46.45,46.49,46.41,46.49,26000.0,37.9571,37.9898,37.9245,37.9898,26000.0
2008-04-29 14:00:00,46.48,46.52,46.46,46.52,18200.0,37.9817,38.0143,37.9653,38.0143,18200.0
2008-04-29 14:05:00,46.51,46.57,46.51,46.57,12600.0,38.0062,38.0552,38.0062,38.0552,12600.0
2008-04-29 14:10:00,46.57,46.65,46.52,46.53,17700.0,38.0552,38.1206,38.0143,38.0225,17700.0
2008-04-29 14:15:00,46.53,46.6,46.44,46.53,19900.0,38.0225,38.0797,37.949,38.0225,19900.0
2008-04-29 14:20:00,46.53,46.62,46.51,46.55,17200.0,38.0225,38.0961,38.0062,38.0389,17200.0
2008-04-29 14:25:00,46.55,46.61,46.52,46.52,12600.0,38.0389,38.0879,38.0143,38.0143,12600.0
2008-04-29 14:30:00,46.5,46.52,46.4,46.42,22700.0,37.998,38.0143,37.9163,37.9326,22700.0
2008-04-29 14:35:00,46.41,46.44,46.36,46.39,18500.0,37.9245,37.949,37.8836,37.9081,18500.0
2008-04-29 14:40:00,46.4,46.6,46.39,46.6,16600.0,37.9163,38.0797,37.9081,38.0797,16600.0
2008-04-29 14:45:00,46.59,46.68,46.58,46.62,16300.0,38.0715,38.1451,38.0634,38.0961,16300.0
2008-04-29 14:50:00,46.62,46.62,46.56,46.6,12600.0,38.0961,38.0961,38.047,38.0797,12600.0
2008-04-29 14:55:00,46.61,46.64,46.56,46.6,12900.0,38.0879,38.1124,38.047,38.0797,12900.0
2008-04-29 15:00:00,46.62,46.66,46.57,46.6,16600.0,38.0961,38.1287,38.0552,38.0797,16600.0
2008-04-29 15:05:00,46.6,46.66,46.59,46.64,17800.0,38.0797,38.1287,38.0715,38.1124,17800.0
2008-04-29 15:10:00,46.64,46.65,46.58,46.61,11700.0,38.1124,38.1206,38.0634,38.0879,11700.0
2008-04-29 15:15:00,46.61,46.61,46.55,46.58,17900.0,38.0879,38.0879,38.0389,38.0634,17900.0
2008-04-29 15:20:00,46.6,46.61,46.48,46.53,16700.0,38.0797,38.0879,37.9817,38.0225,16700.0
2008-04-29 15:25:00,46.53,46.53,46.4,46.4,19800.0,38.0225,38.0225,37.9163,37.9163,19800.0
2008-04-29 15:30:00,46.41,46.52,46.4,46.5,16500.0,37.9245,38.0143,37.9163,37.998,16500.0
2008-04-29 15:35:00,46.49,46.53,46.44,46.47,18600.0,37.9898,38.0225,37.949,37.9735,18600.0
2008-04-29 15:40:00,46.45,46.48,46.41,46.43,20200.0,37.9571,37.9817,37.9245,37.9408,20200.0
2008-04-29 15:45:00,46.41,46.42,46.34,46.37,25800.0,37.9245,37.9326,37.8673,37.8918,25800.0
2008-04-29 15:50:00,46.37,46.37,46.26,46.33,30100.0,37.8918,37.8918,37.8019,37.8591,30100.0
2008-04-29 15:55:00,46.33,46.43,46.32,46.42,33700.0,37.8591,37.9408,37.8509,37.9326,33700.0
2008-04-30 09:30:00,46.53,46.81,46.53,46.67,10900.0,38.0225,38.2513,38.0225,38.1369,10900.0
2008-04-30 09:35:00,46.69,46.75,46.63,46.71,4500.0,38.1533,38.2023,38.1042,38.1696,4500.0
2008-04-30 09:40:00,46.73,46.73,46.57,46.68,12600.0,38.1859,38.1859,38.0552,38.1451,12600.0
2008-04-30 09:45:00,46.7,46.74,46.51,46.63,13400.0,38.1614,38.1941,38.0062,38.1042,13400.0
2008-04-30 09:50:00,46.63,46.68,46.33,46.41,10900.0,38.1042,38.1451,37.8591,37.9245,10900.0
2008-04-30 09:55:00,46.41,46.44,46.33,46.35,4200.0,37.9245,37.949,37.8591,37.8754,4200.0
2008-04-30 10:00:00,46.37,46.4,46.23,46.33,14500.0,37.8918,37.9163,37.7774,37.8591,14500.0
2008-04-30 10:05:00,46.32,46.42,46.3,46.41,8000.0,37.8509,37.9326,37.8346,37.9245,8000.0
2008-04-30 10:10:00,46.39,46.42,46.37,46.42,4900.0,37.9081,37.9326,37.8918,37.9326,4900.0
2008-04-30 10:15:00,46.45,46.49,46.39,46.4,11900.0,37.9571,37.9898,37.9081,37.9163,11900.0
2008-04-30 10:20:00,46.41,46.52,46.39,46.49,17800.0,37.9245,38.0143,37.9081,37.9898,17800.0
2008-04-30 10:25:00,46.49,46.5,46.49,46.5,7400.0,37.9898,37.998,37.9898,37.998,7400.0
2008-04-30 10:30:00,46.49,46.5,46.39,46.43,20200.0,37.9898,37.998,37.9081,37.9408,20200.0
2008-04-30 10:35:00,46.42,46.45,46.33,46.35,13300.0,37.9326,37.9571,37.8591,37.8754,13300.0
2008-04-30 10:40:00,46.35,46.4,46.31,46.34,28700.0,37.8754,37.9163,37.8427,37.8673,28700.0
2008-04-30 10:45:00,46.36,46.41,46.33,46.34,8000.0,37.8836,37.9245,37.8591,37.8673,8000.0
2008-04-30 10:50:00,46.33,46.43,46.29,46.29,28500.0,37.8591,37.9408,37.8264,37.8264,28500.0
2008-04-30 10:55:00,46.3,46.33,46.23,46.25,10600.0,37.8346,37.8591,37.7774,37.7937,10600.0
2008-04-30 11:00:00,46.25,46.31,46.24,46.26,21900.0,37.7937,37.8427,37.7855,37.8019,21900.0
2008-04-30 11:05:00,46.26,46.35,46.23,46.33,16100.0,37.8019,37.8754,37.7774,37.8591,16100.0
2008-04-30 11:10:00,46.35,46.36,46.29,46.31,11700.0,37.8754,37.8836,37.8264,37.8427,11700.0
2008-04-30 11:15:00,46.3,46.34,46.3,46.33,7600.0,37.8346,37.8673,37.8346,37.8591,7600.0
2008-04-30 11:20:00,46.34,46.35,46.29,46.35,14400.0,37.8673,37.8754,37.8264,37.8754,14400.0
2008-04-30 11:25:00,46.36,46.38,46.33,46.36,8600.0,37.8836,37.8999,37.8591,37.8836,8600.0
2008-04-30 11:30:00,46.35,46.36,46.29,46.29,10100.0,37.8754,37.8836,37.8264,37.8264,10100.0
2008-04-30 11:35:00,46.28,46.29,46.25,46.25,6300.0,37.8182,37.8264,37.7937,37.7937,6300.0
2008-04-30 11:40:00,46.25,46.31,46.24,46.29,5400.0,37.7937,37.8427,37.7855,37.8264,5400.0
2008-04-30 11:45:00,46.31,46.31,46.18,46.22,10200.0,37.8427,37.8427,37.7365,37.7692,10200.0
2008-04-30 11:50:00,46.23,46.27,46.2,46.27,6200.0,37.7774,37.8101,37.7529,37.8101,6200.0
2008-04-30 11:55:00,46.27,46.29,46.25,46.28,5900.0,37.8101,37.8264,37.7937,37.8182,5900.0
2008-04-30 12:00:00,46.29,46.33,46.26,46.28,9900.0,37.8264,37.8591,37.8019,37.8182,9900.0
2008-04-30 12:05:00,46.28,46.28,46.19,46.23,8700.0,37.8182,37.8182,37.7447,37.7774,8700.0
2008-04-30 12:10:00,46.24,46.25,46.11,46.13,19300.0,37.7855,37.7937,37.6793,37.6957,19300.0
2008-04-30 12:15:00,46.14,46.14,46.09,46.1,11300.0,37.7038,37.7038,37.663,37.6711,11300.0
2008-04-30 12:20:00,46.11,46.12,46.04,46.05,8000.0,37.6793,37.6875,37.6221,37.6303,8000.0
2008-04-30 12:25:00,46.06,46.09,46.01,46.01,5300.0,37.6385,37.663,37.5976,37.5976,5300.0
2008-04-30 12:30:00,46.02,46.07,46.01,46.05,6000.0,37.6058,37.6466,37.5976,37.6303,6000.0
2008-04-30 12:35:00,46.05,46.09,46.04,46.08,6100.0,37.6303,37.663,37.6221,37.6548,6100.0
2008-04-30 12:40:00,46.08,46.09,46.06,46.07,5900.0,37.6548,37.663,37.6385,37.6466,5900.0
2008-04-30 12:45:00,46.07,46.1,46.05,46.07,8000.0,37.6466,37.6711,37.6303,37.6466,8000.0
2008-04-30 12:50:00,46.07,46.15,46.07,46.11,11600.0,37.6466,37.712,37.6466,37.6793,11600.0
2008-04-30 12:55:00,46.11,46.13,46.08,46.09,5700.0,37.6793,37.6957,37.6548,37.663,5700.0
2008-04-30 13:00:00,46.08,46.14,46.08,46.14,3300.0,37.6548,37.7038,37.6548,37.7038,3300.0
2008-04-30 13:05:00,46.13,46.2,46.13,46.2,7800.0,37.6957,37.7529,37.6957,37.7529,7800.0
2008-04-30 13:10:00,46.2,46.25,46.18,46.2,6900.0,37.7529,37.7937,37.7365,37.7529,6900.0
2008-04-30 13:15:00,46.21,46.22,46.14,46.18,8100.0,37.761,37.7692,37.7038,37.7365,8100.0
2008-04-30 13:20:00,46.18,46.19,46.16,46.19,5500.0,37.7365,37.7447,37.7202,37.7447,5500.0
2008-04-30 13:25:00,46.17,46.19,46.16,46.17,3100.0,37.7283,37.7447,37.7202,37.7283,3100.0
2008-04-30 13:30:00,46.19,46.21,46.16,46.21,6800.0,37.7447,37.761,37.7202,37.761,6800.0
2008-04-30 13:35:00,46.2,46.23,46.19,46.23,6000.0,37.7529,37.7774,37.7447,37.7774,6000.0
2008-04-30 13:40:00,46.24,46.24,46.2,46.21,7500.0,37.7855,37.7855,37.7529,37.761,7500.0
2008-04-30 13:45:00,46.21,46.21,46.14,46.15,10700.0,37.761,37.761,37.7038,37.712,10700.0
2008-04-30 13:50:00,46.16,46.17,46.12,46.16,7100.0,37.7202,37.7283,37.6875,37.7202,7100.0
2008-04-30 13:55:00,46.17,46.2,46.11,46.16,6900.0,37.7283,37.7529,37.6793,37.7202,6900.0
2008-04-30 14:00:00,46.16,46.22,46.16,46.19,10700.0,37.7202,37.7692,37.7202,37.7447,10700.0
2008-04-30 14:05:00,46.19,46.28,46.19,46.25,12000.0,37.7447,37.8182,37.7447,37.7937,12000.0
2008-04-30 14:10:00,46.26,46.28,46.08,46.13,7100.0,37.8019,37.8182,37.6548,37.6957,7100.0
2008-04-30 14:15:00,46.15,46.4,45.96,46.4,76000.0,37.712,37.9163,37.5567,37.9163,76000.0
2008-04-30 14:20:00,46.4,46.4,46.12,46.21,29800.0,37.9163,37.9163,37.6875,37.761,29800.0
2008-04-30 14:25:00,46.24,46.35,46.23,46.35,42100.0,37.7855,37.8754,37.7774,37.8754,42100.0
2008-04-30 14:30:00,46.33,46.4,46.26,46.35,28000.0,37.8591,37.9163,37.8019,37.8754,28000.0
2008-04-30 14:35:00,46.34,46.38,46.3,46.34,11600.0,37.8673,37.8999,37.8346,37.8673,11600.0
2008-04-30 14:40:00,46.4,46.5,46.34,46.5,24100.0,37.9163,37.998,37.8673,37.998,24100.0
2008-04-30 14:45:00,46.47,46.47,46.3,46.3,26700.0,37.9735,37.9735,37.8346,37.8346,26700.0
2008-04-30 14:50:00,46.3,46.35,46.1,46.1,22500.0,37.8346,37.8754,37.6711,37.6711,22500.0
2008-04-30 14:55:00,46.1,46.18,46.07,46.1,26700.0,37.6711,37.7365,37.6466,37.6711,26700.0
2008-04-30 15:00:00,46.07,46.13,45.99,46.05,25900.0,37.6466,37.6957,37.5812,37.6303,25900.0
2008-04-30 15:05:00,46.04,46.11,46.04,46.09,12500.0,37.6221,37.6793,37.6221,37.663,12500.0
2008-04-30 15:10:00,46.1,46.15,45.77,45.81,40300.0,37.6711,37.712,37.4015,37.4342,40300.0
2008-04-30 15:15:00,45.8,46.05,45.8,46.05,17600.0,37.426,37.6303,37.426,37.6303,17600.0
2008-04-30 15:20:00,46.05,46.08,45.96,45.98,21300.0,37.6303,37.6548,37.5567,37.5731,21300.0
2008-04-30 15:25:00,45.98,46.0,45.83,45.86,21000.0,37.5731,37.5894,37.4505,37.475,21000.0
2008-04-30 15:30:00,45.87,46.03,45.84,45.99,21500.0,37.4832,37.6139,37.4587,37.5812,21500.0
2008-04-30 15:35:00,46.0,46.04,45.93,45.94,31200.0,37.5894,37.6221,37.5322,37.5404,31200.0
2008-04-30 15:40:00,45.95,46.03,45.84,46.03,45600.0,37.5486,37.6139,37.4587,37.6139,45600.0
2008-04-30 15:45:00,46.03,46.09,45.96,46.05,37200.0,37.6139,37.663,37.5567,37.6303,37200.0
2008-04-30 15:50:00,46.03,46.08,45.96,46.0,41900.0,37.6139,37.6548,37.5567,37.5894,41900.0
2008-04-30 15:55:00,46.0,46.03,45.92,45.92,43000.0,37.5894,37.6139,37.524,37.524,43000.0
2008-05-01 09:30:00,45.98,45.98,45.71,45.83,7000.0,37.5731,37.5731,37.3524,37.4505,7000.0
2008-05-01 09:35:00,45.97,45.97,45.88,45.95,4400.0,37.5649,37.5649,37.4914,37.5486,4400.0
2008-05-01 09:40:00,45.91,45.95,45.64,45.72,11000.0,37.5159,37.5486,37.2952,37.3606,11000.0
2008-05-01 09:45:00,45.75,45.75,45.51,45.57,12500.0,37.3851,37.3851,37.189,37.238,12500.0
2008-05-01 09:50:00,45.56,45.66,45.46,45.63,14300.0,37.2299,37.3116,37.1482,37.2871,14300.0
2008-05-01 09:55:00,45.62,45.62,45.35,45.37,31300.0,37.2789,37.2789,37.0583,37.0746,31300.0
2008-05-01 10:00:00,45.38,45.45,45.2,45.38,22000.0,37.0828,37.14,36.9357,37.0828,22000.0
2008-05-01 10:05:00,45.36,45.36,45.23,45.32,22000.0,37.0664,37.0664,36.9602,37.0338,22000.0
2008-05-01 10:10:00,45.32,45.38,45.23,45.28,12200.0,37.0338,37.0828,36.9602,37.0011,12200.0
2008-05-01 10:15:00,45.29,45.33,45.23,45.24,14900.0,37.0092,37.0419,36.9602,36.9684,14900.0
2008-05-01 10:20:00,45.24,45.4,45.15,45.39,15000.0,36.9684,37.0991,36.8948,37.091,15000.0
2008-05-01 10:25:00,45.39,45.47,45.34,45.46,20800.0,37.091,37.1563,37.0501,37.1482,20800.0
2008-05-01 10:30:00,45.48,45.48,45.25,45.27,17700.0,37.1645,37.1645,36.9765,36.9929,17700.0
2008-05-01 10:35:00,45.26,45.26,45.17,45.19,14300.0,36.9847,36.9847,36.9112,36.9275,14300.0
2008-05-01 10:40:00,45.19,45.31,45.17,45.27,10200.0,36.9275,37.0256,36.9112,36.9929,10200.0
2008-05-01 10:45:00,45.27,45.38,45.26,45.36,14400.0,36.9929,37.0828,36.9847,37.0664,14400.0
2008-05-01 10:50:00,45.36,45.55,45.36,45.55,34600.0,37.0664,37.2217,37.0664,37.2217,34600.0
2008-05-01 10:55:00,45.55,45.7,45.46,45.48,65400.0,37.2217,37.3443,37.1482,37.1645,65400.0
2008-05-01 11:00:00,45.44,45.46,45.39,45.46,11600.0,37.1318,37.1482,37.091,37.1482,11600.0
2008-05-01 11:05:00,45.48,45.53,45.44,45.53,5300.0,37.1645,37.2054,37.1318,37.2054,5300.0
2008-05-01 11:10:00,45.54,45.56,45.49,45.54,9300.0,37.2135,37.2299,37.1727,37.2135,9300.0
2008-05-01 11:15:00,45.54,45.58,45.51,45.58,8100.0,37.2135,37.2462,37.189,37.2462,8100.0
2008-05-01 11:20:00,45.56,45.61,45.55,45.56,8600.0,37.2299,37.2707,37.2217,37.2299,8600.0
2008-05-01 11:25:00,45.55,45.59,45.48,45.53,5100.0,37.2217,37.2544,37.1645,37.2054,5100.0
2008-05-01 11:30:00,45.52,45.54,45.45,45.48,18600.0,37.1972,37.2135,37.14,37.1645,18600.0
2008-05-01 11:35:00,45.49,45.5,45.46,45.48,8600.0,37.1727,37.1808,37.1482,37.1645,8600.0
2008-05-01 11:40:00,45.5,45.5,45.42,45.44,15700.0,37.1808,37.1808,37.1155,37.1318,15700.0
2008-05-01 11:45:00,45.45,45.45,45.43,45.45,10600.0,37.14,37.14,37.1236,37.14,10600.0
2008-05-01 11:50:00,45.44,45.49,45.37,45.37,16200.0,37.1318,37.1727,37.0746,37.0746,16200.0
2008-05-01 11:55:00,45.38,45.42,45.36,45.36,12000.0,37.0828,37.1155,37.0664,37.0664,12000.0
2008-05-01 12:00:00,45.36,45.45,45.36,45.45,14100.0,37.0664,37.14,37.0664,37.14,14100.0
2008-05-01 12:05:00,45.45,45.47,45.43,45.47,16300.0,37.14,37.1563,37.1236,37.1563,16300.0
2008-05-01 12:10:00,45.49,45.51,45.42,45.48,23500.0,37.1727,37.189,37.1155,37.1645,23500.0
2008-05-01 12:15:00,45.5,45.58,45.5,45.57,15800.0,37.1808,37.2462,37.1808,37.238,15800.0
2008-05-01 12:20:00,45.57,45.57,45.47,45.48,10100.0,37.238,37.238,37.1563,37.1645,10100.0
2008-05-01 12:25:00,45.5,45.5,45.44,45.45,8000.0,37.1808,37.1808,37.1318,37.14,8000.0
2008-05-01 12:30:00,45.45,45.5,45.44,45.5,9900.0,37.14,37.1808,37.1318,37.1808,9900.0
2008-05-01 12:35:00,45.49,45.58,45.46,45.54,31200.0,37.1727,37.2462,37.1482,37.2135,31200.0
2008-05-01 12:40:00,45.55,45.58,45.5,45.56,24600.0,37.2217,37.2462,37.1808,37.2299,24600.0
2008-05-01 12:45:00,45.57,45.58,45.56,45.57,8000.0,37.238,37.2462,37.2299,37.238,8000.0
2008-05-01 12:50:00,45.56,45.65,45.54,45.6,31400.0,37.2299,37.3034,37.2135,37.2626,31400.0
2008-05-01 12:55:00,45.6,45.76,45.6,45.73,46700.0,37.2626,37.3933,37.2626,37.3688,46700.0
2008-05-01 13:00:00,45.73,45.75,45.66,45.67,21500.0,37.3688,37.3851,37.3116,37.3198,21500.0
2008-05-01 13:05:00,45.69,45.71,45.67,45.7,25200.0,37.3361,37.3524,37.3198,37.3443,25200.0
2008-05-01 13:10:00,45.7,45.72,45.65,45.66,22400.0,37.3443,37.3606,37.3034,37.3116,22400.0
2008-05-01 13:15:00,45.67,45.82,45.67,45.75,32300.0,37.3198,37.4423,37.3198,37.3851,32300.0
2008-05-01 13:20:00,45.76,45.76,45.63,45.65,11700.0,37.3933,37.3933,37.2871,37.3034,11700.0
2008-05-01 13:25:00,45.67,45.72,45.65,45.69,10300.0,37.3198,37.3606,37.3034,37.3361,10300.0
2008-05-01 13:30:00,45.66,45.72,45.66,45.7,5500.0,37.3116,37.3606,37.3116,37.3443,5500.0
2008-05-01 13:35:00,45.71,45.75,45.68,45.72,17700.0,37.3524,37.3851,37.3279,37.3606,17700.0
2008-05-01 13:40:00,45.73,45.74,45.68,45.7,16100.0,37.3688,37.377,37.3279,37.3443,16100.0
2008-05-01 13:45:00,45.71,45.79,45.7,45.77,5700.0,37.3524,37.4178,37.3443,37.4015,5700.0
2008-05-01 13:50:00,45.77,45.77,45.69,45.73,17700.0,37.4015,37.4015,37.3361,37.3688,17700.0
2008-05-01 13:55:00,45.72,45.74,45.71,45.72,7300.0,37.3606,37.377,37.3524,37.3606,7300.0
2008-05-01 14:00:00,45.72,45.75,45.69,45.75,14400.0,37.3606,37.3851,37.3361,37.3851,14400.0
2008-05-01 14:05:00,45.75,45.76,45.68,45.73,22300.0,37.3851,37.3933,37.3279,37.3688,22300.0
2008-05-01 14:10:00,45.74,45.75,45.71,45.75,17400.0,37.377,37.3851,37.3524,37.3851,17400.0
2008-05-01 14:15:00,45.76,45.87,45.75,45.8,12000.0,37.3933,37.4832,37.3851,37.426,12000.0
2008-05-01 14:20:00,45.81,45.9,45.81,45.9,22400.0,37.4342,37.5077,37.4342,37.5077,22400.0
2008-05-01 14:25:00,45.9,45.96,45.85,45.85,10100.0,37.5077,37.5567,37.4668,37.4668,10100.0
2008-05-01 14:30:00,45.85,45.85,45.79,45.85,27700.0,37.4668,37.4668,37.4178,37.4668,27700.0
2008-05-01 14:35:00,45.85,45.91,45.83,45.89,47600.0,37.4668,37.5159,37.4505,37.4995,47600.0
2008-05-01 14:40:00,45.89,45.96,45.89,45.94,28400.0,37.4995,37.5567,37.4995,37.5404,28400.0
2008-05-01 14:45:00,45.95,45.98,45.91,45.97,13200.0,37.5486,37.5731,37.5159,37.5649,13200.0
2008-05-01 14:50:00,45.97,46.0,45.88,45.88,22000.0,37.5649,37.5894,37.4914,37.4914,22000.0
2008-05-01 14:55:00,45.9,45.93,45.83,45.85,14300.0,37.5077,37.5322,37.4505,37.4668,14300.0
2008-05-01 15:00:00,45.85,45.95,45.82,45.94,19800.0,37.4668,37.5486,37.4423,37.5404,19800.0
2008-05-01 15:05:00,45.93,45.97,45.87,45.89,22200.0,37.5322,37.5649,37.4832,37.4995,22200.0
2008-05-01 15:10:00,45.89,45.91,45.87,45.89,21300.0,37.4995,37.5159,37.4832,37.4995,21300.0
2008-05-01 15:15:00,45.89,45.95,45.87,45.95,22500.0,37.4995,37.5486,37.4832,37.5486,22500.0
2008-05-01 15:20:00,45.95,45.96,45.87,45.89,44000.0,37.5486,37.5567,37.4832,37.4995,44000.0
2008-05-01 15:25:00,45.89,45.89,45.76,45.85,27100.0,37.4995,37.4995,37.3933,37.4668,27100.0
2008-05-01 15:30:00,45.85,45.88,45.77,45.79,24200.0,37.4668,37.4914,37.4015,37.4178,24200.0
2008-05-01 15:35:00,45.79,45.8,45.68,45.76,21200.0,37.4178,37.426,37.3279,37.3933,21200.0
2008-05-01 15:40:00,45.76,45.8,45.73,45.75,24400.0,37.3933,37.426,37.3688,37.3851,24400.0
2008-05-01 15:45:00,45.75,45.8,45.74,45.8,23700.0,37.3851,37.426,37.377,37.426,23700.0
2008-05-01 15:50:00,45.79,45.81,45.74,45.75,65500.0,37.4178,37.4342,37.377,37.3851,65500.0
2008-05-01 15:55:00,45.76,45.85,45.75,45.8,50500.0,37.3933,37.4668,37.3851,37.426,50500.0
2008-05-02 09:30:00,46.03,46.35,45.92,46.08,19500.0,37.6139,37.8754,37.524,37.6548,19500.0
2008-05-02 09:35:00,46.05,46.12,45.87,45.91,7300.0,37.6303,37.6875,37.4832,37.5159,7300.0
2008-05-02 09:40:00,45.96,46.01,45.89,45.92,11900.0,37.5567,37.5976,37.4995,37.524,11900.0
2008-05-02 09:45:00,45.9,45.97,45.85,45.97,9600.0,37.5077,37.5649,37.4668,37.5649,9600.0
2008-05-02 09:50:00,46.0,46.1,45.9,45.91,15200.0,37.5894,37.6711,37.5077,37.5159,15200.0
2008-05-02 09:55:00,45.9,46.11,45.9,46.05,10000.0,37.5077,37.6793,37.5077,37.6303,10000.0
2008-05-02 10:00:00,46.08,46.19,46.07,46.16,27500.0,37.6548,37.7447,37.6466,37.7202,27500.0
2008-05-02 10:05:00,46.14,46.15,45.98,46.03,22400.0,37.7038,37.712,37.5731,37.6139,22400.0
2008-05-02 10:10:00,46.03,46.11,46.01,46.08,12100.0,37.6139,37.6793,37.5976,37.6548,12100.0
2008-05-02 10:15:00,46.1,46.1,45.96,46.03,14100.0,37.6711,37.6711,37.5567,37.6139,14100.0
2008-05-02 10:20:00,46.02,46.03,45.76,45.88,18000.0,37.6058,37.6139,37.3933,37.4914,18000.0
2008-05-02 10:25:00,45.9,45.9,45.77,45.83,8100.0,37.5077,37.5077,37.4015,37.4505,8100.0
2008-05-02 10:30:00,45.84,45.93,45.84,45.92,10700.0,37.4587,37.5322,37.4587,37.524,10700.0
2008-05-02 10:35:00,45.93,45.95,45.85,45.85,11500.0,37.5322,37.5486,37.4668,37.4668,11500.0
2008-05-02 10:40:00,45.81,45.9,45.81,45.89,12000.0,37.4342,37.5077,37.4342,37.4995,12000.0
2008-05-02 10:45:00,45.89,45.92,45.82,45.82,9300.0,37.4995,37.524,37.4423,37.4423,9300.0
2008-05-02 10:50:00,45.84,45.9,45.81,45.89,7700.0,37.4587,37.5077,37.4342,37.4995,7700.0
2008-05-02 10:55:00,45.87,45.95,45.85,45.95,14300.0,37.4832,37.5486,37.4668,37.5486,14300.0
2008-05-02 11:00:00,45.95,46.03,45.95,45.99,12700.0,37.5486,37.6139,37.5486,37.5812,12700.0
2008-05-02 11:05:00,45.99,46.11,45.99,46.04,9100.0,37.5812,37.6793,37.5812,37.6221,9100.0
2008-05-02 11:10:00,46.03,46.1,45.99,46.06,12800.0,37.6139,37.6711,37.5812,37.6385,12800.0
2008-05-02 11:15:00,46.04,46.2,46.01,46.15,24300.0,37.6221,37.7529,37.5976,37.712,24300.0
2008-05-02 11:20:00,46.14,46.14,46.03,46.07,30700.0,37.7038,37.7038,37.6139,37.6466,30700.0
2008-05-02 11:25:00,46.08,46.13,46.03,46.07,9900.0,37.6548,37.6957,37.6139,37.6466,9900.0
2008-05-02 11:30:00,46.08,46.18,46.06,46.08,27500.0,37.6548,37.7365,37.6385,37.6548,27500.0
2008-05-02 11:35:00,46.08,46.15,46.01,46.03,17800.0,37.6548,37.712,37.5976,37.6139,17800.0
2008-05-02 11:40:00,46.04,46.23,46.04,46.21,12900.0,37.6221,37.7774,37.6221,37.761,12900.0
2008-05-02 11:45:00,46.21,46.25,46.2,46.25,12300.0,37.761,37.7937,37.7529,37.7937,12300.0
2008-05-02 11:50:00,46.25,46.29,46.21,46.27,18200.0,37.7937,37.8264,37.761,37.8101,18200.0
2008-05-02 11:55:00,46.27,46.27,46.18,46.21,6700.0,37.8101,37.8101,37.7365,37.761,6700.0
2008-05-02 12:00:00,46.19,46.19,46.05,46.06,6000.0,37.7447,37.7447,37.6303,37.6385,6000.0
2008-05-02 12:05:00,46.05,46.06,45.97,46.0,5900.0,37.6303,37.6385,37.5649,37.5894,5900.0
2008-05-02 12:10:00,46.01,46.01,45.96,45.96,4800.0,37.5976,37.5976,37.5567,37.5567,4800.0
2008-05-02 12:15:00,45.97,45.97,45.83,45.84,10600.0,37.5649,37.5649,37.4505,37.4587,10600.0
2008-05-02 12:20:00,45.86,45.89,45.83,45.84,6000.0,37.475,37.4995,37.4505,37.4587,6000.0
2008-05-02 12:25:00,45.86,45.92,45.85,45.87,5600.0,37.475,37.524,37.4668,37.4832,5600.0
2008-05-02 12:30:00,45.87,45.93,45.83,45.84,7000.0,37.4832,37.5322,37.4505,37.4587,7000.0
2008-05-02 12:35:00,45.83,45.83,45.71,45.76,7800.0,37.4505,37.4505,37.3524,37.3933,7800.0
2008-05-02 12:40:00,45.74,45.78,45.69,45.71,7300.0,37.377,37.4096,37.3361,37.3524,7300.0
2008-05-02 12:45:00,45.68,45.78,45.68,45.7,5600.0,37.3279,37.4096,37.3279,37.3443,5600.0
2008-05-02 12:50:00,45.71,45.8,45.7,45.77,6800.0,37.3524,37.426,37.3443,37.4015,6800.0
2008-05-02 12:55:00,45.78,45.81,45.72,45.72,3600.0,37.4096,37.4342,37.3606,37.3606,3600.0
2008-05-02 13:00:00,45.74,45.76,45.58,45.58,6000.0,37.377,37.3933,37.2462,37.2462,6000.0
2008-05-02 13:05:00,45.59,45.65,45.58,45.65,9700.0,37.2544,37.3034,37.2462,37.3034,9700.0
2008-05-02 13:10:00,45.65,45.72,45.63,45.66,7400.0,37.3034,37.3606,37.2871,37.3116,7400.0
2008-05-02 13:15:00,45.63,45.69,45.61,45.66,9500.0,37.2871,37.3361,37.2707,37.3116,9500.0
2008-05-02 13:20:00,45.66,45.77,45.63,45.75,5000.0,37.3116,37.4015,37.2871,37.3851,5000.0
2008-05-02 13:25:00,45.75,45.83,45.75,45.8,4300.0,37.3851,37.4505,37.3851,37.426,4300.0
2008-05-02 13:30:00,45.82,45.85,45.79,45.8,9200.0,37.4423,37.4668,37.4178,37.426,9200.0
2008-05-02 13:35:00,45.81,45.85,45.78,45.78,7800.0,37.4342,37.4668,37.4096,37.4096,7800.0
2008-05-02 13:40:00,45.77,45.82,45.75,45.82,6900.0,37.4015,37.4423,37.3851,37.4423,6900.0
2008-05-02 13:45:00,45.85,45.96,45.85,45.91,8400.0,37.4668,37.5567,37.4668,37.5159,8400.0
2008-05-02 13:50:00,45.93,45.93,45.89,45.89,2500.0,37.5322,37.5322,37.4995,37.4995,2500.0
2008-05-02 13:55:00,45.91,45.91,45.84,45.85,4900.0,37.5159,37.5159,37.4587,37.4668,4900.0
2008-05-02 14:00:00,45.85,45.96,45.84,45.93,8600.0,37.4668,37.5567,37.4587,37.5322,8600.0
2008-05-02 14:05:00,45.92,45.93,45.71,45.72,12700.0,37.524,37.5322,37.3524,37.3606,12700.0
2008-05-02 14:10:00,45.73,45.86,45.73,45.86,9100.0,37.3688,37.475,37.3688,37.475,9100.0
2008-05-02 14:15:00,45.84,45.88,45.78,45.81,9100.0,37.4587,37.4914,37.4096,37.4342,9100.0
2008-05-02 14:20:00,45.8,45.87,45.77,45.81,7300.0,37.426,37.4832,37.4015,37.4342,7300.0
2008-05-02 14:25:00,45.84,45.85,45.82,45.85,4000.0,37.4587,37.4668,37.4423,37.4668,4000.0
2008-05-02 14:30:00,45.82,45.95,45.81,45.91,9800.0,37.4423,37.5486,37.4342,37.5159,9800.0
2008-05-02 14:35:00,45.93,45.97,45.89,45.93,7800.0,37.5322,37.5649,37.4995,37.5322,7800.0
2008-05-02 14:40:00,45.93,45.93,45.79,45.81,7200.0,37.5322,37.5322,37.4178,37.4342,7200.0
2008-05-02 14:45:00,45.82,45.92,45.81,45.92,5000.0,37.4423,37.524,37.4342,37.524,5000.0
2008-05-02 14:50:00,45.94,45.94,45.87,45.89,4200.0,37.5404,37.5404,37.4832,37.4995,4200.0
2008-05-02 14:55:00,45.89,45.9,45.84,45.84,5300.0,37.4995,37.5077,37.4587,37.4587,5300.0
2008-05-02 15:00:00,45.83,45.9,45.83,45.89,5400.0,37.4505,37.5077,37.4505,37.4995,5400.0
2008-05-02 15:05:00,45.89,45.92,45.86,45.89,4800.0,37.4995,37.524,37.475,37.4995,4800.0
2008-05-02 15:10:00,45.91,46.05,45.91,46.0,9200.0,37.5159,37.6303,37.5159,37.5894,9200.0
2008-05-02 15:15:00,46.02,46.07,45.98,45.98,11300.0,37.6058,37.6466,37.5731,37.5731,11300.0
2008-05-02 15:20:00,45.97,45.99,45.88,45.91,9400.0,37.5649,37.5812,37.4914,37.5159,9400.0
2008-05-02 15:25:00,45.9,45.96,45.88,45.9,8800.0,37.5077,37.5567,37.4914,37.5077,8800.0
2008-05-02 15:30:00,45.93,45.93,45.84,45.84,13300.0,37.5322,37.5322,37.4587,37.4587,13300.0
2008-05-02 15:35:00,45.85,45.96,45.84,45.95,12800.0,37.4668,37.5567,37.4587,37.5486,12800.0
2008-05-02 15:40:00,45.96,46.0,45.94,45.96,9800.0,37.5567,37.5894,37.5404,37.5567,9800.0
2008-05-02 15:45:00,45.96,45.97,45.87,45.93,13900.0,37.5567,37.5649,37.4832,37.5322,13900.0
2008-05-02 15:50:00,45.93,45.95,45.84,45.86,16000.0,37.5322,37.5486,37.4587,37.475,16000.0
2008-05-02 15:55:00,45.86,46.0,45.86,45.94,26600.0,37.475,37.5894,37.475,37.5404,26600.0
2008-05-05 09:30:00,45.66,45.96,45.66,45.94,15300.0,37.3116,37.5567,37.3116,37.5404,15300.0
2008-05-05 09:35:00,45.9,46.03,45.88,45.9,83200.0,37.5077,37.6139,37.4914,37.5077,83200.0
2008-05-05 09:40:00,45.9,45.9,45.72,45.9,6900.0,37.5077,37.5077,37.3606,37.5077,6900.0
2008-05-05 09:45:00,45.91,45.94,45.87,45.89,6000.0,37.5159,37.5404,37.4832,37.4995,6000.0
2008-05-05 09:50:00,45.98,45.98,45.88,45.88,5900.0,37.5731,37.5731,37.4914,37.4914,5900.0
2008-05-05 09:55:00,45.87,45.93,45.87,45.93,9900.0,37.4832,37.5322,37.4832,37.5322,9900.0
2008-05-05 10:00:00,45.95,46.01,45.71,45.81,22200.0,37.5486,37.5976,37.3524,37.4342,22200.0
2008-05-05 10:05:00,45.82,46.01,45.82,45.97,10100.0,37.4423,37.5976,37.4423,37.5649,10100.0
2008-05-05 10:10:00,45.98,46.0,45.86,45.96,8700.0,37.5731,37.5894,37.475,37.5567,8700.0
2008-05-05 10:15:00,45.97,46.0,45.82,45.88,8800.0,37.5649,37.5894,37.4423,37.4914,8800.0
2008-05-05 10:20:00,45.88,45.92,45.86,45.86,6400.0,37.4914,37.524,37.475,37.475,6400.0
2008-05-05 10:25:00,45.84,45.88,45.79,45.79,8100.0,37.4587,37.4914,37.4178,37.4178,8100.0
2008-05-05 10:30:00,45.78,45.84,45.77,45.84,6800.0,37.4096,37.4587,37.4015,37.4587,6800.0
2008-05-05 10:35:00,45.84,45.87,45.82,45.84,5000.0,37.4587,37.4832,37.4423,37.4587,5000.0
2008-05-05 10:40:00,45.86,45.97,45.83,45.97,7400.0,37.475,37.5649,37.4505,37.5649,7400.0
2008-05-05 10:45:00,45.97,45.99,45.93,45.94,6200.0,37.5649,37.5812,37.5322,37.5404,6200.0
2008-05-05 10:50:00,45.93,45.97,45.87,45.88,9500.0,37.5322,37.5649,37.4832,37.4914,9500.0
2008-05-05 10:55:00,45.88,45.88,45.77,45.77,10900.0,37.4914,37.4914,37.4015,37.4015,10900.0
2008-05-05 11:00:00,45.77,45.78,45.68,45.78,12700.0,37.4015,37.4096,37.3279,37.4096,12700.0
2008-05-05 11:05:00,45.77,45.79,45.75,45.75,3000.0,37.4015,37.4178,37.3851,37.3851,3000.0
2008-05-05 11:10:00,45.75,45.85,45.75,45.83,5000.0,37.3851,37.4668,37.3851,37.4505,5000.0
2008-05-05 11:15:00,45.82,45.84,45.75,45.84,14400.0,37.4423,37.4587,37.3851,37.4587,14400.0
2008-05-05 11:20:00,45.83,45.87,45.8,45.81,5000.0,37.4505,37.4832,37.426,37.4342,5000.0
2008-05-05 11:25:00,45.81,45.85,45.76,45.82,3700.0,37.4342,37.4668,37.3933,37.4423,3700.0
2008-05-05 11:30:00,45.82,45.98,45.82,45.94,7600.0,37.4423,37.5731,37.4423,37.5404,7600.0
2008-05-05 11:35:00,45.96,46.01,45.94,46.0,6600.0,37.5567,37.5976,37.5404,37.5894,6600.0
2008-05-05 11:40:00,45.99,45.99,45.9,45.94,9200.0,37.5812,37.5812,37.5077,37.5404,9200.0
2008-05-05 11:45:00,45.94,45.95,45.91,45.92,3300.0,37.5404,37.5486,37.5159,37.524,3300.0
2008-05-05 11:50:00,45.91,45.98,45.87,45.97,6000.0,37.5159,37.5731,37.4832,37.5649,6000.0
2008-05-05 11:55:00,45.99,46.01,45.93,45.96,7600.0,37.5812,37.5976,37.5322,37.5567,7600.0
2008-05-05 12:00:00,45.96,46.01,45.96,45.97,7900.0,37.5567,37.5976,37.5567,37.5649,7900.0
2008-05-05 12:05:00,45.97,45.99,45.92,45.93,6200.0,37.5649,37.5812,37.524,37.5322,6200.0
2008-05-05 12:10:00,45.93,45.97,45.87,45.94,14500.0,37.5322,37.5649,37.4832,37.5404,14500.0
2008-05-05 12:15:00,45.94,45.95,45.89,45.92,13200.0,37.5404,37.5486,37.4995,37.524,13200.0
2008-05-05 12:20:00,45.95,45.97,45.89,45.93,5500.0,37.5486,37.5649,37.4995,37.5322,5500.0
2008-05-05 12:25:00,45.94,45.94,45.86,45.93,4700.0,37.5404,37.5404,37.475,37.5322,4700.0
2008-05-05 12:30:00,45.94,45.98,45.9,45.94,13600.0,37.5404,37.5731,37.5077,37.5404,13600.0
2008-05-05 12:35:00,45.94,45.94,45.92,45.94,5300.0,37.5404,37.5404,37.524,37.5404,5300.0
2008-05-05 12:40:00,45.92,45.96,45.82,45.83,14700.0,37.524,37.5567,37.4423,37.4505,14700.0
2008-05-05 12:45:00,45.82,45.87,45.82,45.87,5000.0,37.4423,37.4832,37.4423,37.4832,5000.0
2008-05-05 12:50:00,45.86,45.9,45.85,45.89,8100.0,37.475,37.5077,37.4668,37.4995,8100.0
2008-05-05 12:55:00,45.87,45.9,45.84,45.87,10800.0,37.4832,37.5077,37.4587,37.4832,10800.0
2008-05-05 13:00:00,45.86,45.88,45.85,45.85,4300.0,37.475,37.4914,37.4668,37.4668,4300.0
2008-05-05 13:05:00,45.85,45.88,45.81,45.83,7800.0,37.4668,37.4914,37.4342,37.4505,7800.0
2008-05-05 13:10:00,45.83,45.9,45.83,45.84,12300.0,37.4505,37.5077,37.4505,37.4587,12300.0
2008-05-05 13:15:00,45.84,45.88,45.79,45.8,6000.0,37.4587,37.4914,37.4178,37.426,6000.0
2008-05-05 13:20:00,45.81,45.83,45.79,45.82,2900.0,37.4342,37.4505,37.4178,37.4423,2900.0
2008-05-05 13:25:00,45.8,45.82,45.78,45.79,2800.0,37.426,37.4423,37.4096,37.4178,2800.0
2008-05-05 13:30:00,45.78,45.86,45.78,45.84,3900.0,37.4096,37.475,37.4096,37.4587,3900.0
2008-05-05 13:35:00,45.86,45.9,45.83,45.86,6900.0,37.475,37.5077,37.4505,37.475,6900.0
2008-05-05 13:40:00,45.86,45.86,45.77,45.82,5800.0,37.475,37.475,37.4015,37.4423,5800.0
2008-05-05 13:45:00,45.82,45.82,45.73,45.73,9000.0,37.4423,37.4423,37.3688,37.3688,9000.0
2008-05-05 13:50:00,45.73,45.78,45.73,45.75,4200.0,37.3688,37.4096,37.3688,37.3851,4200.0
2008-05-05 13:55:00,45.75,45.77,45.74,45.77,3100.0,37.3851,37.4015,37.377,37.4015,3100.0
2008-05-05 14:00:00,45.73,45.82,45.72,45.81,6700.0,37.3688,37.4423,37.3606,37.4342,6700.0
2008-05-05 14:05:00,45.81,45.88,45.8,45.84,3800.0,37.4342,37.4914,37.426,37.4587,3800.0
2008-05-05 14:10:00,45.83,45.86,45.8,45.83,8300.0,37.4505,37.475,37.426,37.4505,8300.0
2008-05-05 14:15:00,45.84,45.9,45.82,45.87,5100.0,37.4587,37.5077,37.4423,37.4832,5100.0
2008-05-05 14:20:00,45.88,45.95,45.88,45.91,7300.0,37.4914,37.5486,37.4914,37.5159,7300.0
2008-05-05 14:25:00,45.92,45.99,45.86,45.97,11400.0,37.524,37.5812,37.475,37.5649,11400.0
2008-05-05 14:30:00,45.97,45.97,45.88,45.91,8600.0,37.5649,37.5649,37.4914,37.5159,8600.0
2008-05-05 14:35:00,45.92,45.92,45.84,45.85,13900.0,37.524,37.524,37.4587,37.4668,13900.0
2008-05-05 14:40:00,45.84,45.93,45.84,45.91,2800.0,37.4587,37.5322,37.4587,37.5159,2800.0
2008-05-05 14:45:00,45.91,45.97,45.89,45.96,8200.0,37.5159,37.5649,37.4995,37.5567,8200.0
2008-05-05 14:50:00,45.96,45.98,45.95,45.95,7400.0,37.5567,37.5731,37.5486,37.5486,7400.0
2008-05-05 14:55:00,45.95,45.95,45.9,45.92,3500.0,37.5486,37.5486,37.5077,37.524,3500.0
2008-05-05 15:00:00,45.92,46.01,45.92,45.98,16700.0,37.524,37.5976,37.524,37.5731,16700.0
2008-05-05 15:05:00,45.98,46.01,45.96,45.98,11500.0,37.5731,37.5976,37.5567,37.5731,11500.0
2008-05-05 15:10:00,45.98,46.0,45.95,45.96,21100.0,37.5731,37.5894,37.5486,37.5567,21100.0
2008-05-05 15:15:00,45.98,45.99,45.92,45.95,10500.0,37.5731,37.5812,37.524,37.5486,10500.0
2008-05-05 15:20:00,45.97,46.01,45.94,46.0,28200.0,37.5649,37.5976,37.5404,37.5894,28200.0
2008-05-05 15:25:00,46.01,46.01,45.97,45.98,10800.0,37.5976,37.5976,37.5649,37.5731,10800.0
2008-05-05 15:30:00,45.98,46.01,45.93,45.93,22500.0,37.5731,37.5976,37.5322,37.5322,22500.0
2008-05-05 15:35:00,45.93,45.96,45.89,45.9,19000.0,37.5322,37.5567,37.4995,37.5077,19000.0
2008-05-05 15:40:00,45.89,45.94,45.88,45.92,27000.0,37.4995,37.5404,37.4914,37.524,27000.0
2008-05-05 15:45:00,45.9,45.95,45.86,45.86,20400.0,37.5077,37.5486,37.475,37.475,20400.0
2008-05-05 15:50:00,45.86,45.97,45.85,45.91,30100.0,37.475,37.5649,37.4668,37.5159,30100.0
2008-05-05 15:55:00,45.94,46.01,45.88,45.97,26800.0,37.5404,37.5976,37.4914,37.5649,26800.0
2008-05-06 09:30:00,45.5,45.74,45.39,45.4,18000.0,37.1808,37.377,37.091,37.0991,18000.0
2008-05-06 09:35:00,45.43,45.78,45.4,45.5,26500.0,37.1236,37.4096,37.0991,37.1808,26500.0
2008-05-06 09:40:00,45.47,45.55,45.44,45.54,20800.0,37.1563,37.2217,37.1318,37.2135,20800.0
2008-05-06 09:45:00,45.55,45.55,45.14,45.15,30600.0,37.2217,37.2217,36.8867,36.8948,30600.0
2008-05-06 09:50:00,45.13,45.33,45.11,45.14,27200.0,36.8785,37.0419,36.8621,36.8867,27200.0
2008-05-06 09:55:00,45.14,45.24,45.13,45.16,19300.0,36.8867,36.9684,36.8785,36.903,19300.0
2008-05-06 10:00:00,45.19,45.29,45.16,45.29,9600.0,36.9275,37.0092,36.903,37.0092,9600.0
2008-05-06 10:05:00,45.31,45.35,45.22,45.35,18200.0,37.0256,37.0583,36.952,37.0583,18200.0
2008-05-06 10:10:00,45.35,45.4,45.34,45.4,18100.0,37.0583,37.0991,37.0501,37.0991,18100.0
2008-05-06 10:15:00,45.4,45.4,45.33,45.38,11900.0,37.0991,37.0991,37.0419,37.0828,11900.0
2008-05-06 10:20:00,45.42,45.47,45.35,45.41,24600.0,37.1155,37.1563,37.0583,37.1073,24600.0
2008-05-06 10:25:00,45.41,45.42,45.33,45.35,16700.0,37.1073,37.1155,37.0419,37.0583,16700.0
2008-05-06 10:30:00,45.35,45.35,45.31,45.33,13900.0,37.0583,37.0583,37.0256,37.0419,13900.0
2008-05-06 10:35:00,45.35,45.43,45.35,45.42,6200.0,37.0583,37.1236,37.0583,37.1155,6200.0
2008-05-06 10:40:00,45.44,45.57,45.43,45.5,25500.0,37.1318,37.238,37.1236,37.1808,25500.0
2008-05-06 10:45:00,45.5,45.55,45.44,45.55,11600.0,37.1808,37.2217,37.1318,37.2217,11600.0
2008-05-06 10:50:00,45.56,45.57,45.49,45.53,9700.0,37.2299,37.238,37.1727,37.2054,9700.0
2008-05-06 10:55:00,45.51,45.63,45.49,45.63,4500.0,37.189,37.2871,37.1727,37.2871,4500.0
2008-05-06 11:00:00,45.63,45.65,45.62,45.64,9200.0,37.2871,37.3034,37.2789,37.2952,9200.0
2008-05-06 11:05:00,45.64,45.7,45.59,45.61,15400.0,37.2952,37.3443,37.2544,37.2707,15400.0
2008-05-06 11:10:00,45.61,45.62,45.55,45.57,8200.0,37.2707,37.2789,37.2217,37.238,8200.0
2008-05-06 11:15:00,45.56,45.66,45.55,45.66,5900.0,37.2299,37.3116,37.2217,37.3116,5900.0
2008-05-06 11:20:00,45.66,45.75,45.65,45.67,20000.0,37.3116,37.3851,37.3034,37.3198,20000.0
2008-05-06 11:25:00,45.7,45.73,45.7,45.73,7100.0,37.3443,37.3688,37.3443,37.3688,7100.0
2008-05-06 11:30:00,45.72,45.77,45.7,45.74,11300.0,37.3606,37.4015,37.3443,37.377,11300.0
2008-05-06 11:35:00,45.73,45.79,45.73,45.78,6600.0,37.3688,37.4178,37.3688,37.4096,6600.0
2008-05-06 11:40:00,45.78,45.8,45.75,45.78,11200.0,37.4096,37.426,37.3851,37.4096,11200.0
2008-05-06 11:45:00,45.77,45.8,45.76,45.79,6500.0,37.4015,37.426,37.3933,37.4178,6500.0
2008-05-06 11:50:00,45.81,45.83,45.75,45.78,17400.0,37.4342,37.4505,37.3851,37.4096,17400.0
2008-05-06 11:55:00,45.78,45.89,45.78,45.87,13400.0,37.4096,37.4995,37.4096,37.4832,13400.0
2008-05-06 12:00:00,45.88,45.99,45.85,45.95,17700.0,37.4914,37.5812,37.4668,37.5486,17700.0
2008-05-06 12:05:00,45.95,46.0,45.91,45.99,10700.0,37.5486,37.5894,37.5159,37.5812,10700.0
2008-05-06 12:10:00,45.96,45.99,45.87,45.88,9700.0,37.5567,37.5812,37.4832,37.4914,9700.0
2008-05-06 12:15:00,45.88,45.98,45.88,45.91,7800.0,37.4914,37.5731,37.4914,37.5159,7800.0
2008-05-06 12:20:00,45.94,46.03,45.94,45.95,9900.0,37.5404,37.6139,37.5404,37.5486,9900.0
2008-05-06 12:25:00,45.94,45.99,45.92,45.94,7600.0,37.5404,37.5812,37.524,37.5404,7600.0
2008-05-06 12:30:00,45.93,45.95,45.91,45.93,9700.0,37.5322,37.5486,37.5159,37.5322,9700.0
2008-05-06 12:35:00,45.91,45.93,45.88,45.9,4600.0,37.5159,37.5322,37.4914,37.5077,4600.0
2008-05-06 12:40:00,45.9,45.92,45.89,45.91,4400.0,37.5077,37.524,37.4995,37.5159,4400.0
2008-05-06 12:45:00,45.9,45.95,45.88,45.88,9000.0,37.5077,37.5486,37.4914,37.4914,9000.0
2008-05-06 12:50:00,45.91,46.02,45.91,45.95,8100.0,37.5159,37.6058,37.5159,37.5486,8100.0
2008-05-06 12:55:00,45.95,46.09,45.95,45.98,7300.0,37.5486,37.663,37.5486,37.5731,7300.0
2008-05-06 13:00:00,46.0,46.04,45.96,45.98,6100.0,37.5894,37.6221,37.5567,37.5731,6100.0
2008-05-06 13:05:00,45.98,46.0,45.97,45.99,4600.0,37.5731,37.5894,37.5649,37.5812,4600.0
2008-05-06 13:10:00,45.99,46.06,45.94,45.94,13600.0,37.5812,37.6385,37.5404,37.5404,13600.0
2008-05-06 13:15:00,45.97,46.04,45.97,46.0,7800.0,37.5649,37.6221,37.5649,37.5894,7800.0
2008-05-06 13:20:00,46.04,46.04,45.96,45.96,3900.0,37.6221,37.6221,37.5567,37.5567,3900.0
2008-05-06 13:25:00,45.98,45.99,45.91,45.99,11100.0,37.5731,37.5812,37.5159,37.5812,11100.0
2008-05-06 13:30:00,45.95,45.95,45.87,45.88,7700.0,37.5486,37.5486,37.4832,37.4914,7700.0
2008-05-06 13:35:00,45.88,45.92,45.87,45.9,6600.0,37.4914,37.524,37.4832,37.5077,6600.0
2008-05-06 13:40:00,45.9,45.98,45.88,45.95,7000.0,37.5077,37.5731,37.4914,37.5486,7000.0
2008-05-06 13:45:00,45.98,45.99,45.82,45.85,10700.0,37.5731,37.5812,37.4423,37.4668,10700.0
2008-05-06 13:50:00,45.85,45.9,45.85,45.9,9800.0,37.4668,37.5077,37.4668,37.5077,9800.0
2008-05-06 13:55:00,45.87,45.87,45.83,45.87,6900.0,37.4832,37.4832,37.4505,37.4832,6900.0
2008-05-06 14:00:00,45.88,45.89,45.74,45.76,11200.0,37.4914,37.4995,37.377,37.3933,11200.0
2008-05-06 14:05:00,45.77,45.8,45.77,45.79,4400.0,37.4015,37.426,37.4015,37.4178,4400.0
2008-05-06 14:10:00,45.79,45.83,45.77,45.82,8900.0,37.4178,37.4505,37.4015,37.4423,8900.0
2008-05-06 14:15:00,45.81,45.85,45.77,45.83,10600.0,37.4342,37.4668,37.4015,37.4505,10600.0
2008-05-06 14:20:00,45.83,45.88,45.82,45.87,5300.0,37.4505,37.4914,37.4423,37.4832,5300.0
2008-05-06 14:25:00,45.87,46.0,45.87,45.96,5900.0,37.4832,37.5894,37.4832,37.5567,5900.0
2008-05-06 14:30:00,45.97,46.02,45.94,46.02,9700.0,37.5649,37.6058,37.5404,37.6058,9700.0
2008-05-06 14:35:00,46.01,46.01,45.92,45.95,15000.0,37.5976,37.5976,37.524,37.5486,15000.0
2008-05-06 14:40:00,45.96,46.02,45.96,46.0,11400.0,37.5567,37.6058,37.5567,37.5894,11400.0
2008-05-06 14:45:00,46.0,46.1,46.0,46.09,16700.0,37.5894,37.6711,37.5894,37.663,16700.0
2008-05-06 14:50:00,46.12,46.17,46.08,46.14,17500.0,37.6875,37.7283,37.6548,37.7038,17500.0
2008-05-06 14:55:00,46.13,46.18,46.07,46.09,19300.0,37.6957,37.7365,37.6466,37.663,19300.0
2008-05-06 15:00:00,46.09,46.11,46.02,46.11,23000.0,37.663,37.6793,37.6058,37.6793,23000.0
2008-05-06 15:05:00,46.12,46.26,46.12,46.2,33500.0,37.6875,37.8019,37.6875,37.7529,33500.0
2008-05-06 15:10:00,46.21,46.23,46.08,46.16,28200.0,37.761,37.7774,37.6548,37.7202,28200.0
2008-05-06 15:15:00,46.16,46.2,45.97,46.13,117900.0,37.7202,37.7529,37.5649,37.6957,117900.0
2008-05-06 15:20:00,46.13,46.2,46.11,46.2,11000.0,37.6957,37.7529,37.6793,37.7529,11000.0
2008-05-06 15:25:00,46.21,46.23,46.11,46.11,6100.0,37.761,37.7774,37.6793,37.6793,6100.0
2008-05-06 15:30:00,46.12,46.16,46.08,46.11,16000.0,37.6875,37.7202,37.6548,37.6793,16000.0
2008-05-06 15:35:00,46.1,46.17,46.04,46.11,17100.0,37.6711,37.7283,37.6221,37.6793,17100.0
2008-05-06 15:40:00,46.1,46.11,46.03,46.03,15800.0,37.6711,37.6793,37.6139,37.6139,15800.0
2008-05-06 15:45:00,46.04,46.11,46.02,46.02,13400.0,37.6221,37.6793,37.6058,37.6058,13400.0
2008-05-06 15:50:00,46.05,46.07,46.02,46.07,11800.0,37.6303,37.6466,37.6058,37.6466,11800.0
2008-05-06 15:55:00,46.03,46.12,46.03,46.12,15300.0,37.6139,37.6875,37.6139,37.6875,15300.0
2008-05-07 09:30:00,46.18,46.26,46.05,46.25,8000.0,37.7365,37.8019,37.6303,37.7937,8000.0
2008-05-07 09:35:00,46.23,46.26,46.17,46.26,5900.0,37.7774,37.8019,37.7283,37.8019,5900.0
2008-05-07 09:40:00,46.26,46.27,46.13,46.26,9200.0,37.8019,37.8101,37.6957,37.8019,9200.0
2008-05-07 09:45:00,46.27,46.27,46.1,46.13,12100.0,37.8101,37.8101,37.6711,37.6957,12100.0
2008-05-07 09:50:00,46.13,46.13,46.0,46.02,10700.0,37.6957,37.6957,37.5894,37.6058,10700.0
2008-05-07 09:55:00,45.99,46.08,45.98,46.08,6000.0,37.5812,37.6548,37.5731,37.6548,6000.0
2008-05-07 10:00:00,46.08,46.18,46.05,46.13,16000.0,37.6548,37.7365,37.6303,37.6957,16000.0
2008-05-07 10:05:00,46.15,46.21,45.99,46.01,19500.0,37.712,37.761,37.5812,37.5976,19500.0
2008-05-07 10:10:00,46.03,46.08,45.98,45.98,6000.0,37.6139,37.6548,37.5731,37.5731,6000.0
2008-05-07 10:15:00,45.96,46.02,45.94,45.99,10700.0,37.5567,37.6058,37.5404,37.5812,10700.0
2008-05-07 10:20:00,45.99,46.05,45.95,46.05,10800.0,37.5812,37.6303,37.5486,37.6303,10800.0
2008-05-07 10:25:00,46.04,46.16,46.04,46.13,5200.0,37.6221,37.7202,37.6221,37.6957,5200.0
2008-05-07 10:30:00,46.1,46.13,45.96,46.03,11800.0,37.6711,37.6957,37.5567,37.6139,11800.0
2008-05-07 10:35:00,46.02,46.06,46.01,46.05,3500.0,37.6058,37.6385,37.5976,37.6303,3500.0
2008-05-07 10:40:00,46.07,46.18,46.03,46.18,10000.0,37.6466,37.7365,37.6139,37.7365,10000.0
2008-05-07 10:45:00,46.2,46.22,46.09,46.11,9700.0,37.7529,37.7692,37.663,37.6793,9700.0
2008-05-07 10:50:00,46.1,46.11,46.08,46.1,2000.0,37.6711,37.6793,37.6548,37.6711,2000.0
2008-05-07 10:55:00,46.09,46.16,46.06,46.16,3300.0,37.663,37.7202,37.6385,37.7202,3300.0
2008-05-07 11:00:00,46.12,46.16,46.09,46.09,3600.0,37.6875,37.7202,37.663,37.663,3600.0
2008-05-07 11:05:00,46.09,46.15,46.08,46.15,5400.0,37.663,37.712,37.6548,37.712,5400.0
2008-05-07 11:10:00,46.13,46.23,46.07,46.16,21800.0,37.6957,37.7774,37.6466,37.7202,21800.0
2008-05-07 11:15:00,46.15,46.18,46.11,46.18,9000.0,37.712,37.7365,37.6793,37.7365,9000.0
2008-05-07 11:20:00,46.16,46.16,46.1,46.11,6300.0,37.7202,37.7202,37.6711,37.6793,6300.0
2008-05-07 11:25:00,46.13,46.16,46.09,46.09,6500.0,37.6957,37.7202,37.663,37.663,6500.0
2008-05-07 11:30:00,46.1,46.14,46.06,46.06,4200.0,37.6711,37.7038,37.6385,37.6385,4200.0
2008-05-07 11:35:00,46.05,46.05,45.98,46.0,8800.0,37.6303,37.6303,37.5731,37.5894,8800.0
2008-05-07 11:40:00,46.0,46.03,45.97,45.97,6900.0,37.5894,37.6139,37.5649,37.5649,6900.0
2008-05-07 11:45:00,45.97,46.02,45.95,46.02,5200.0,37.5649,37.6058,37.5486,37.6058,5200.0
2008-05-07 11:50:00,46.0,46.01,45.96,45.97,5900.0,37.5894,37.5976,37.5567,37.5649,5900.0
2008-05-07 11:55:00,45.97,46.03,45.96,46.02,4300.0,37.5649,37.6139,37.5567,37.6058,4300.0
2008-05-07 12:00:00,46.01,46.02,45.96,46.02,5400.0,37.5976,37.6058,37.5567,37.6058,5400.0
2008-05-07 12:05:00,46.03,46.06,46.01,46.05,3100.0,37.6139,37.6385,37.5976,37.6303,3100.0
2008-05-07 12:10:00,46.03,46.03,45.95,45.96,5600.0,37.6139,37.6139,37.5486,37.5567,5600.0
2008-05-07 12:15:00,45.95,46.06,45.95,46.03,5400.0,37.5486,37.6385,37.5486,37.6139,5400.0
2008-05-07 12:20:00,46.05,46.06,46.01,46.01,5200.0,37.6303,37.6385,37.5976,37.5976,5200.0
2008-05-07 12:25:00,46.01,46.04,45.99,46.04,5100.0,37.5976,37.6221,37.5812,37.6221,5100.0
2008-05-07 12:30:00,46.06,46.11,46.02,46.11,7900.0,37.6385,37.6793,37.6058,37.6793,7900.0
2008-05-07 12:35:00,46.11,46.12,46.07,46.1,3000.0,37.6793,37.6875,37.6466,37.6711,3000.0
2008-05-07 12:40:00,46.1,46.14,46.09,46.1,3300.0,37.6711,37.7038,37.663,37.6711,3300.0
2008-05-07 12:45:00,46.08,46.1,46.08,46.09,3500.0,37.6548,37.6711,37.6548,37.663,3500.0
2008-05-07 12:50:00,46.09,46.24,46.07,46.2,12100.0,37.663,37.7855,37.6466,37.7529,12100.0
2008-05-07 12:55:00,46.21,46.23,46.16,46.17,5800.0,37.761,37.7774,37.7202,37.7283,5800.0
2008-05-07 13:00:00,46.18,46.2,46.12,46.14,12400.0,37.7365,37.7529,37.6875,37.7038,12400.0
2008-05-07 13:05:00,46.14,46.16,46.02,46.02,6400.0,37.7038,37.7202,37.6058,37.6058,6400.0
2008-05-07 13:10:00,46.01,46.02,45.98,46.0,4600.0,37.5976,37.6058,37.5731,37.5894,4600.0
2008-05-07 13:15:00,46.01,46.03,46.01,46.02,3500.0,37.5976,37.6139,37.5976,37.6058,3500.0
2008-05-07 13:20:00,46.01,46.01,45.97,45.98,3200.0,37.5976,37.5976,37.5649,37.5731,3200.0
2008-05-07 13:25:00,45.98,46.01,45.97,46.0,1900.0,37.5731,37.5976,37.5649,37.5894,1900.0
2008-05-07 13:30:00,46.01,46.03,46.01,46.03,3700.0,37.5976,37.6139,37.5976,37.6139,3700.0
2008-05-07 13:35:00,46.01,46.04,45.99,45.99,8600.0,37.5976,37.6221,37.5812,37.5812,8600.0
2008-05-07 13:40:00,45.99,45.99,45.91,45.91,4900.0,37.5812,37.5812,37.5159,37.5159,4900.0
2008-05-07 13:45:00,45.92,45.98,45.92,45.98,5000.0,37.524,37.5731,37.524,37.5731,5000.0
2008-05-07 13:50:00,45.98,45.98,45.88,45.88,5600.0,37.5731,37.5731,37.4914,37.4914,5600.0
2008-05-07 13:55:00,45.89,45.93,45.88,45.93,5500.0,37.4995,37.5322,37.4914,37.5322,5500.0
2008-05-07 14:00:00,45.93,45.96,45.86,45.87,8500.0,37.5322,37.5567,37.475,37.4832,8500.0
2008-05-07 14:05:00,45.9,45.9,45.84,45.88,6000.0,37.5077,37.5077,37.4587,37.4914,6000.0
2008-05-07 14:10:00,45.86,45.89,45.84,45.89,5900.0,37.475,37.4995,37.4587,37.4995,5900.0
2008-05-07 14:15:00,45.88,45.9,45.81,45.81,6300.0,37.4914,37.5077,37.4342,37.4342,6300.0
2008-05-07 14:20:00,45.81,45.84,45.7,45.71,10000.0,37.4342,37.4587,37.3443,37.3524,10000.0
2008-05-07 14:25:00,45.71,45.71,45.63,45.66,9200.0,37.3524,37.3524,37.2871,37.3116,9200.0
2008-05-07 14:30:00,45.67,45.67,45.54,45.6,19800.0,37.3198,37.3198,37.2135,37.2626,19800.0
2008-05-07 14:35:00,45.59,45.65,45.55,45.62,7600.0,37.2544,37.3034,37.2217,37.2789,7600.0
2008-05-07 14:40:00,45.62,45.64,45.53,45.54,10000.0,37.2789,37.2952,37.2054,37.2135,10000.0
2008-05-07 14:45:00,45.54,45.55,45.43,45.55,19000.0,37.2135,37.2217,37.1236,37.2217,19000.0
2008-05-07 14:50:00,45.56,45.64,45.54,45.58,9100.0,37.2299,37.2952,37.2135,37.2462,9100.0
2008-05-07 14:55:00,45.58,45.65,45.54,45.56,7900.0,37.2462,37.3034,37.2135,37.2299,7900.0
2008-05-07 15:00:00,45.59,45.67,45.59,45.66,8300.0,37.2544,37.3198,37.2544,37.3116,8300.0
2008-05-07 15:05:00,45.66,45.67,45.53,45.55,10200.0,37.3116,37.3198,37.2054,37.2217,10200.0
2008-05-07 15:10:00,45.51,45.54,45.46,45.54,20800.0,37.189,37.2135,37.1482,37.2135,20800.0
2008-05-07 15:15:00,45.54,45.57,45.52,45.53,6600.0,37.2135,37.238,37.1972,37.2054,6600.0
2008-05-07 15:20:00,45.52,45.53,45.46,45.46,13100.0,37.1972,37.2054,37.1482,37.1482,13100.0
2008-05-07 15:25:00,45.47,45.48,45.37,45.47,10100.0,37.1563,37.1645,37.0746,37.1563,10100.0
2008-05-07 15:30:00,45.48,45.49,45.38,45.43,21600.0,37.1645,37.1727,37.0828,37.1236,21600.0
2008-05-07 15:35:00,45.46,45.5,45.41,45.49,11300.0,37.1482,37.1808,37.1073,37.1727,11300.0
2008-05-07 15:40:00,45.49,45.55,45.42,45.55,14600.0,37.1727,37.2217,37.1155,37.2217,14600.0
2008-05-07 15:45:00,45.53,45.63,45.51,45.55,14000.0,37.2054,37.2871,37.189,37.2217,14000.0
2008-05-07 15:50:00,45.53,45.57,45.4,45.4,18300.0,37.2054,37.238,37.0991,37.0991,18300.0
2008-05-07 15:55:00,45.4,45.46,45.37,45.46,32300.0,37.0991,37.1482,37.0746,37.1482,32300.0
2008-05-08 09:30:00,45.87,45.87,45.56,45.58,7100.0,37.4832,37.4832,37.2299,37.2462,7100.0
2008-05-08 09:35:00,45.59,45.71,45.59,45.66,2400.0,37.2544,37.3524,37.2544,37.3116,2400.0
2008-05-08 09:40:00,45.67,45.73,45.6,45.66,8500.0,37.3198,37.3688,37.2626,37.3116,8500.0
2008-05-08 09:45:00,45.67,45.67,45.4,45.5,12300.0,37.3198,37.3198,37.0991,37.1808,12300.0
2008-05-08 09:50:00,45.49,45.5,45.42,45.49,20800.0,37.1727,37.1808,37.1155,37.1727,20800.0
2008-05-08 09:55:00,45.49,45.49,45.2,45.23,18800.0,37.1727,37.1727,36.9357,36.9602,18800.0
2008-05-08 10:00:00,45.2,45.37,45.1,45.37,18200.0,36.9357,37.0746,36.854,37.0746,18200.0
2008-05-08 10:05:00,45.35,45.44,45.32,45.38,8200.0,37.0583,37.1318,37.0338,37.0828,8200.0
2008-05-08 10:10:00,45.37,45.45,45.28,45.35,20800.0,37.0746,37.14,37.0011,37.0583,20800.0
2008-05-08 10:15:00,45.36,45.37,45.3,45.3,8500.0,37.0664,37.0746,37.0174,37.0174,8500.0
2008-05-08 10:20:00,45.3,45.38,45.29,45.38,8700.0,37.0174,37.0828,37.0092,37.0828,8700.0
2008-05-08 10:25:00,45.35,45.45,45.29,45.45,5800.0,37.0583,37.14,37.0092,37.14,5800.0
2008-05-08 10:30:00,45.45,45.45,45.24,45.25,16500.0,37.14,37.14,36.9684,36.9765,16500.0
2008-05-08 10:35:00,45.28,45.31,45.21,45.24,9100.0,37.0011,37.0256,36.9439,36.9684,9100.0
2008-05-08 10:40:00,45.24,45.35,45.24,45.32,6100.0,36.9684,37.0583,36.9684,37.0338,6100.0
2008-05-08 10:45:00,45.38,45.42,45.36,45.38,4000.0,37.0828,37.1155,37.0664,37.0828,4000.0
2008-05-08 10:50:00,45.36,45.39,45.25,45.29,7200.0,37.0664,37.091,36.9765,37.0092,7200.0
2008-05-08 10:55:00,45.31,45.4,45.31,45.33,9000.0,37.0256,37.0991,37.0256,37.0419,9000.0
2008-05-08 11:00:00,45.31,45.33,45.29,45.3,7200.0,37.0256,37.0419,37.0092,37.0174,7200.0
2008-05-08 11:05:00,45.32,45.48,45.32,45.45,12400.0,37.0338,37.1645,37.0338,37.14,12400.0
2008-05-08 11:10:00,45.45,45.47,45.38,45.43,10900.0,37.14,37.1563,37.0828,37.1236,10900.0
2008-05-08 11:15:00,45.45,45.49,45.45,45.48,6700.0,37.14,37.1727,37.14,37.1645,6700.0
2008-05-08 11:20:00,45.49,45.6,45.48,45.57,9800.0,37.1727,37.2626,37.1645,37.238,9800.0
2008-05-08 11:25:00,45.56,45.61,45.48,45.53,12900.0,37.2299,37.2707,37.1645,37.2054,12900.0
2008-05-08 11:30:00,45.54,45.6,45.52,45.58,31000.0,37.2135,37.2626,37.1972,37.2462,31000.0
2008-05-08 11:35:00,45.58,45.65,45.56,45.59,50100.0,37.2462,37.3034,37.2299,37.2544,50100.0
2008-05-08 11:40:00,45.58,45.61,45.53,45.55,33900.0,37.2462,37.2707,37.2054,37.2217,33900.0
2008-05-08 11:45:00,45.55,45.58,45.48,45.54,16700.0,37.2217,37.2462,37.1645,37.2135,16700.0
2008-05-08 11:50:00,45.54,45.57,45.49,45.55,20200.0,37.2135,37.238,37.1727,37.2217,20200.0
2008-05-08 11:55:00,45.53,45.6,45.52,45.55,3500.0,37.2054,37.2626,37.1972,37.2217,3500.0
2008-05-08 12:00:00,45.54,45.57,45.51,45.55,7000.0,37.2135,37.238,37.189,37.2217,7000.0
2008-05-08 12:05:00,45.55,45.56,45.54,45.56,3500.0,37.2217,37.2299,37.2135,37.2299,3500.0
2008-05-08 12:10:00,45.58,45.58,45.5,45.5,7200.0,37.2462,37.2462,37.1808,37.1808,7200.0
2008-05-08 12:15:00,45.53,45.58,45.51,45.57,4000.0,37.2054,37.2462,37.189,37.238,4000.0
2008-05-08 12:20:00,45.57,45.57,45.52,45.55,8900.0,37.238,37.238,37.1972,37.2217,8900.0
2008-05-08 12:25:00,45.57,45.57,45.51,45.53,2400.0,37.238,37.238,37.189,37.2054,2400.0
2008-05-08 12:30:00,45.54,45.54,45.5,45.51,5200.0,37.2135,37.2135,37.1808,37.189,5200.0
2008-05-08 12:35:00,45.5,45.51,45.44,45.47,4000.0,37.1808,37.189,37.1318,37.1563,4000.0
2008-05-08 12:40:00,45.47,45.49,45.42,45.49,4400.0,37.1563,37.1727,37.1155,37.1727,4400.0
2008-05-08 12:45:00,45.5,45.59,45.5,45.59,10800.0,37.1808,37.2544,37.1808,37.2544,10800.0
2008-05-08 12:50:00,45.6,45.67,45.6,45.66,7100.0,37.2626,37.3198,37.2626,37.3116,7100.0
2008-05-08 12:55:00,45.67,45.69,45.61,45.65,6200.0,37.3198,37.3361,37.2707,37.3034,6200.0
2008-05-08 13:00:00,45.66,45.66,45.63,45.63,1800.0,37.3116,37.3116,37.2871,37.2871,1800.0
2008-05-08 13:05:00,45.64,45.65,45.56,45.56,2400.0,37.2952,37.3034,37.2299,37.2299,2400.0
2008-05-08 13:10:00,45.58,45.61,45.55,45.55,2800.0,37.2462,37.2707,37.2217,37.2217,2800.0
2008-05-08 13:15:00,45.56,45.59,45.53,45.59,4400.0,37.2299,37.2544,37.2054,37.2544,4400.0
2008-05-08 13:20:00,45.6,45.72,45.6,45.7,3900.0,37.2626,37.3606,37.2626,37.3443,3900.0
2008-05-08 13:25:00,45.73,45.79,45.73,45.79,3200.0,37.3688,37.4178,37.3688,37.4178,3200.0
2008-05-08 13:30:00,45.79,45.82,45.75,45.8,10200.0,37.4178,37.4423,37.3851,37.426,10200.0
2008-05-08 13:35:00,45.79,45.81,45.75,45.77,8300.0,37.4178,37.4342,37.3851,37.4015,8300.0
2008-05-08 13:40:00,45.76,45.8,45.7,45.7,5100.0,37.3933,37.426,37.3443,37.3443,5100.0
2008-05-08 13:45:00,45.7,45.72,45.69,45.69,3400.0,37.3443,37.3606,37.3361,37.3361,3400.0
2008-05-08 13:50:00,45.71,45.85,45.71,45.81,7300.0,37.3524,37.4668,37.3524,37.4342,7300.0
2008-05-08 13:55:00,45.8,45.85,45.78,45.85,1700.0,37.426,37.4668,37.4096,37.4668,1700.0
2008-05-08 14:00:00,45.85,45.86,45.79,45.79,4400.0,37.4668,37.475,37.4178,37.4178,4400.0
2008-05-08 14:05:00,45.79,45.85,45.75,45.81,10200.0,37.4178,37.4668,37.3851,37.4342,10200.0
2008-05-08 14:10:00,45.79,45.85,45.79,45.79,5600.0,37.4178,37.4668,37.4178,37.4178,5600.0
2008-05-08 14:15:00,45.81,45.81,45.67,45.67,6400.0,37.4342,37.4342,37.3198,37.3198,6400.0
2008-05-08 14:20:00,45.66,45.68,45.62,45.68,5000.0,37.3116,37.3279,37.2789,37.3279,5000.0
2008-05-08 14:25:00,45.65,45.68,45.57,45.6,5600.0,37.3034,37.3279,37.238,37.2626,5600.0
2008-05-08 14:30:00,45.59,45.62,45.56,45.61,8100.0,37.2544,37.2789,37.2299,37.2707,8100.0
2008-05-08 14:35:00,45.63,45.68,45.62,45.68,4700.0,37.2871,37.3279,37.2789,37.3279,4700.0
2008-05-08 14:40:00,45.65,45.68,45.55,45.56,4300.0,37.3034,37.3279,37.2217,37.2299,4300.0
2008-05-08 14:45:00,45.57,45.62,45.56,45.61,6300.0,37.238,37.2789,37.2299,37.2707,6300.0
2008-05-08 14:50:00,45.58,45.62,45.56,45.61,5600.0,37.2462,37.2789,37.2299,37.2707,5600.0
2008-05-08 14:55:00,45.59,45.59,45.51,45.57,7300.0,37.2544,37.2544,37.189,37.238,7300.0
2008-05-08 15:00:00,45.55,45.64,45.55,45.64,5200.0,37.2217,37.2952,37.2217,37.2952,5200.0
2008-05-08 15:05:00,45.64,45.64,45.54,45.6,6500.0,37.2952,37.2952,37.2135,37.2626,6500.0
2008-05-08 15:10:00,45.62,45.62,45.53,45.56,7700.0,37.2789,37.2789,37.2054,37.2299,7700.0
2008-05-08 15:15:00,45.58,45.6,45.53,45.58,8000.0,37.2462,37.2626,37.2054,37.2462,8000.0
2008-05-08 15:20:00,45.57,45.62,45.53,45.6,8100.0,37.238,37.2789,37.2054,37.2626,8100.0
2008-05-08 15:25:00,45.57,45.68,45.57,45.6,10200.0,37.238,37.3279,37.238,37.2626,10200.0
2008-05-08 15:30:00,45.6,45.68,45.57,45.57,11900.0,37.2626,37.3279,37.238,37.238,11900.0
2008-05-08 15:35:00,45.6,45.63,45.56,45.6,9900.0,37.2626,37.2871,37.2299,37.2626,9900.0
2008-05-08 15:40:00,45.6,45.62,45.49,45.62,12800.0,37.2626,37.2789,37.1727,37.2789,12800.0
2008-05-08 15:45:00,45.63,45.7,45.62,45.7,9900.0,37.2871,37.3443,37.2789,37.3443,9900.0
2008-05-08 15:50:00,45.7,45.7,45.61,45.61,10600.0,37.3443,37.3443,37.2707,37.2707,10600.0
2008-05-08 15:55:00,45.65,45.76,45.65,45.76,27800.0,37.3034,37.3933,37.3034,37.3933,27800.0
2008-05-09 09:30:00,45.66,45.66,45.31,45.45,7600.0,37.3116,37.3116,37.0256,37.14,7600.0
2008-05-09 09:35:00,45.46,45.48,45.31,45.44,5200.0,37.1482,37.1645,37.0256,37.1318,5200.0
2008-05-09 09:40:00,45.47,45.47,45.26,45.29,11200.0,37.1563,37.1563,36.9847,37.0092,11200.0
2008-05-09 09:45:00,45.28,45.28,45.2,45.24,3200.0,37.0011,37.0011,36.9357,36.9684,3200.0
2008-05-09 09:50:00,45.22,45.22,45.1,45.15,7500.0,36.952,36.952,36.854,36.8948,7500.0
2008-05-09 09:55:00,45.17,45.33,45.17,45.3,4500.0,36.9112,37.0419,36.9112,37.0174,4500.0
2008-05-09 10:00:00,45.31,45.43,45.28,45.3,7800.0,37.0256,37.1236,37.0011,37.0174,7800.0
2008-05-09 10:05:00,45.31,45.32,45.19,45.19,6300.0,37.0256,37.0338,36.9275,36.9275,6300.0
2008-05-09 10:10:00,45.16,45.17,44.99,45.12,13000.0,36.903,36.9112,36.7641,36.8703,13000.0
2008-05-09 10:15:00,45.12,45.12,44.95,45.0,9200.0,36.8703,36.8703,36.7314,36.7723,9200.0
2008-05-09 10:20:00,45.01,45.04,44.93,45.02,10500.0,36.7804,36.8049,36.7151,36.7886,10500.0
2008-05-09 10:25:00,45.01,45.08,44.99,45.01,6500.0,36.7804,36.8376,36.7641,36.7804,6500.0
2008-05-09 10:30:00,45.0,45.14,44.96,45.14,6100.0,36.7723,36.8867,36.7396,36.8867,6100.0
2008-05-09 10:35:00,45.12,45.17,45.06,45.13,16400.0,36.8703,36.9112,36.8213,36.8785,16400.0
2008-05-09 10:40:00,45.14,45.26,45.13,45.25,11500.0,36.8867,36.9847,36.8785,36.9765,11500.0
2008-05-09 10:45:00,45.24,45.32,45.21,45.22,7600.0,36.9684,37.0338,36.9439,36.952,7600.0
2008-05-09 10:50:00,45.23,45.24,45.16,45.18,3700.0,36.9602,36.9684,36.903,36.9193,3700.0
2008-05-09 10:55:00,45.17,45.17,45.13,45.16,2800.0,36.9112,36.9112,36.8785,36.903,2800.0
2008-05-09 11:00:00,45.14,45.17,45.12,45.15,5300.0,36.8867,36.9112,36.8703,36.8948,5300.0
2008-05-09 11:05:00,45.15,45.2,45.13,45.18,6500.0,36.8948,36.9357,36.8785,36.9193,6500.0
2008-05-09 11:10:00,45.15,45.15,45.09,45.12,3000.0,36.8948,36.8948,36.8458,36.8703,3000.0
2008-05-09 11:15:00,45.1,45.11,45.04,45.07,6000.0,36.854,36.8621,36.8049,36.8295,6000.0
2008-05-09 11:20:00,45.07,45.08,45.02,45.03,7300.0,36.8295,36.8376,36.7886,36.7968,7300.0
2008-05-09 11:25:00,45.03,45.12,45.03,45.06,5200.0,36.7968,36.8703,36.7968,36.8213,5200.0
2008-05-09 11:30:00,45.08,45.11,45.05,45.11,3100.0,36.8376,36.8621,36.8131,36.8621,3100.0
2008-05-09 11:35:00,45.13,45.18,45.1,45.1,5200.0,36.8785,36.9193,36.854,36.854,5200.0
2008-05-09 11:40:00,45.17,45.17,45.1,45.13,800.0,36.9112,36.9112,36.854,36.8785,800.0
2008-05-09 11:45:00,45.14,45.19,45.13,45.15,1500.0,36.8867,36.9275,36.8785,36.8948,1500.0
2008-05-09 11:50:00,45.14,45.15,45.1,45.15,2300.0,36.8867,36.8948,36.854,36.8948,2300.0
2008-05-09 11:55:00,45.16,45.21,45.16,45.17,12400.0,36.903,36.9439,36.903,36.9112,12400.0
2008-05-09 12:00:00,45.17,45.17,45.06,45.08,20600.0,36.9112,36.9112,36.8213,36.8376,20600.0
2008-05-09 12:05:00,45.06,45.06,45.01,45.01,10600.0,36.8213,36.8213,36.7804,36.7804,10600.0
2008-05-09 12:10:00,45.02,45.04,45.0,45.0,17000.0,36.7886,36.8049,36.7723,36.7723,17000.0
2008-05-09 12:15:00,45.03,45.05,45.0,45.05,4400.0,36.7968,36.8131,36.7723,36.8131,4400.0
2008-05-09 12:20:00,45.04,45.05,45.0,45.0,4600.0,36.8049,36.8131,36.7723,36.7723,4600.0
2008-05-09 12:25:00,45.01,45.03,44.96,44.96,10300.0,36.7804,36.7968,36.7396,36.7396,10300.0
2008-05-09 12:30:00,45.0,45.01,44.93,44.94,11900.0,36.7723,36.7804,36.7151,36.7232,11900.0
2008-05-09 12:35:00,44.94,44.99,44.94,44.97,7600.0,36.7232,36.7641,36.7232,36.7477,7600.0
2008-05-09 12:40:00,44.95,44.96,44.9,44.91,10400.0,36.7314,36.7396,36.6905,36.6987,10400.0
2008-05-09 12:45:00,44.91,44.98,44.9,44.98,7400.0,36.6987,36.7559,36.6905,36.7559,7400.0
2008-05-09 12:50:00,45.0,45.04,44.96,45.03,2900.0,36.7723,36.8049,36.7396,36.7968,2900.0
2008-05-09 12:55:00,45.04,45.09,45.04,45.09,3000.0,36.8049,36.8458,36.8049,36.8458,3000.0
2008-05-09 13:00:00,45.09,45.17,45.07,45.17,5000.0,36.8458,36.9112,36.8295,36.9112,5000.0
2008-05-09 13:05:00,45.17,45.17,45.08,45.1,4200.0,36.9112,36.9112,36.8376,36.854,4200.0
2008-05-09 13:10:00,45.13,45.16,45.12,45.14,2900.0,36.8785,36.903,36.8703,36.8867,2900.0
2008-05-09 13:15:00,45.11,45.13,45.07,45.12,3000.0,36.8621,36.8785,36.8295,36.8703,3000.0
2008-05-09 13:20:00,45.13,45.17,45.12,45.17,2800.0,36.8785,36.9112,36.8703,36.9112,2800.0
2008-05-09 13:25:00,45.18,45.18,45.16,45.16,700.0,36.9193,36.9193,36.903,36.903,700.0
2008-05-09 13:30:00,45.16,45.16,45.06,45.12,5700.0,36.903,36.903,36.8213,36.8703,5700.0
2008-05-09 13:35:00,45.1,45.19,45.1,45.16,8200.0,36.854,36.9275,36.854,36.903,8200.0
2008-05-09 13:40:00,45.16,45.17,45.09,45.09,4600.0,36.903,36.9112,36.8458,36.8458,4600.0
2008-05-09 13:45:00,45.1,45.16,45.09,45.09,5500.0,36.854,36.903,36.8458,36.8458,5500.0
2008-05-09 13:50:00,45.09,45.12,45.01,45.01,6900.0,36.8458,36.8703,36.7804,36.7804,6900.0
2008-05-09 13:55:00,45.02,45.14,45.02,45.13,5600.0,36.7886,36.8867,36.7886,36.8785,5600.0
2008-05-09 14:00:00,45.14,45.21,45.14,45.18,5400.0,36.8867,36.9439,36.8867,36.9193,5400.0
2008-05-09 14:05:00,45.19,45.2,45.14,45.2,5000.0,36.9275,36.9357,36.8867,36.9357,5000.0
2008-05-09 14:10:00,45.2,45.2,45.15,45.15,4800.0,36.9357,36.9357,36.8948,36.8948,4800.0
2008-05-09 14:15:00,45.15,45.18,45.07,45.1,15000.0,36.8948,36.9193,36.8295,36.854,15000.0
2008-05-09 14:20:00,45.1,45.11,45.07,45.09,9200.0,36.854,36.8621,36.8295,36.8458,9200.0
2008-05-09 14:25:00,45.08,45.12,45.03,45.07,9000.0,36.8376,36.8703,36.7968,36.8295,9000.0
2008-05-09 14:30:00,45.06,45.11,45.04,45.09,10600.0,36.8213,36.8621,36.8049,36.8458,10600.0
2008-05-09 14:35:00,45.09,45.1,45.04,45.1,10100.0,36.8458,36.854,36.8049,36.854,10100.0
2008-05-09 14:40:00,45.1,45.11,45.06,45.11,7200.0,36.854,36.8621,36.8213,36.8621,7200.0
2008-05-09 14:45:00,45.1,45.15,45.06,45.08,11000.0,36.854,36.8948,36.8213,36.8376,11000.0
2008-05-09 14:50:00,45.05,45.12,45.05,45.11,3700.0,36.8131,36.8703,36.8131,36.8621,3700.0
2008-05-09 14:55:00,45.11,45.18,45.07,45.18,3900.0,36.8621,36.9193,36.8295,36.9193,3900.0
2008-05-09 15:00:00,45.17,45.2,45.08,45.09,14300.0,36.9112,36.9357,36.8376,36.8458,14300.0
2008-05-09 15:05:00,45.09,45.11,45.08,45.11,6000.0,36.8458,36.8621,36.8376,36.8621,6000.0
2008-05-09 15:10:00,45.11,45.11,45.05,45.1,11200.0,36.8621,36.8621,36.8131,36.854,11200.0
2008-05-09 15:15:00,45.1,45.1,45.05,45.07,10500.0,36.854,36.854,36.8131,36.8295,10500.0
2008-05-09 15:20:00,45.08,45.08,45.0,45.05,22300.0,36.8376,36.8376,36.7723,36.8131,22300.0
2008-05-09 15:25:00,45.05,45.15,45.05,45.1,24700.0,36.8131,36.8948,36.8131,36.854,24700.0
2008-05-09 15:30:00,45.1,45.16,45.1,45.12,17700.0,36.854,36.903,36.854,36.8703,17700.0
2008-05-09 15:35:00,45.14,45.17,45.1,45.17,13100.0,36.8867,36.9112,36.854,36.9112,13100.0
2008-05-09 15:40:00,45.19,45.21,45.15,45.17,15500.0,36.9275,36.9439,36.8948,36.9112,15500.0
2008-05-09 15:45:00,45.16,45.18,45.05,45.08,10400.0,36.903,36.9193,36.8131,36.8376,10400.0
2008-05-09 15:50:00,45.1,45.14,45.06,45.11,16500.0,36.854,36.8867,36.8213,36.8621,16500.0
2008-05-09 15:55:00,45.12,45.15,45.1,45.11,22200.0,36.8703,36.8948,36.854,36.8621,22200.0
2008-05-12 09:30:00,44.98,45.06,44.94,45.04,21000.0,36.7559,36.8213,36.7232,36.8049,21000.0
2008-05-12 09:35:00,45.04,45.07,44.78,44.79,24000.0,36.8049,36.8295,36.5925,36.6007,24000.0
2008-05-12 09:40:00,44.79,44.79,44.55,44.55,28000.0,36.6007,36.6007,36.4045,36.4045,28000.0
2008-05-12 09:45:00,44.55,44.58,44.51,44.53,23900.0,36.4045,36.4291,36.3719,36.3882,23900.0
2008-05-12 09:50:00,44.53,44.55,44.4,44.44,19700.0,36.3882,36.4045,36.282,36.3146,19700.0
2008-05-12 09:55:00,44.43,44.44,44.31,44.33,13700.0,36.3065,36.3146,36.2084,36.2248,13700.0
2008-05-12 10:00:00,44.33,44.33,44.18,44.28,20000.0,36.2248,36.2248,36.1022,36.1839,20000.0
2008-05-12 10:05:00,44.28,44.38,44.28,44.34,19600.0,36.1839,36.2656,36.1839,36.2329,19600.0
2008-05-12 10:10:00,44.32,44.49,44.32,44.38,14600.0,36.2166,36.3555,36.2166,36.2656,14600.0
2008-05-12 10:15:00,44.38,44.59,44.38,44.58,24400.0,36.2656,36.4372,36.2656,36.4291,24400.0
2008-05-12 10:20:00,44.57,44.63,44.56,44.6,20500.0,36.4209,36.4699,36.4127,36.4454,20500.0
2008-05-12 10:25:00,44.61,44.64,44.6,44.61,8300.0,36.4536,36.4781,36.4454,36.4536,8300.0
2008-05-12 10:30:00,44.63,44.68,44.57,44.65,15500.0,36.4699,36.5108,36.4209,36.4863,15500.0
2008-05-12 10:35:00,44.64,44.72,44.62,44.68,17900.0,36.4781,36.5435,36.4617,36.5108,17900.0
2008-05-12 10:40:00,44.68,44.83,44.68,44.82,22100.0,36.5108,36.6333,36.5108,36.6252,22100.0
2008-05-12 10:45:00,44.85,44.97,44.85,44.92,14900.0,36.6497,36.7477,36.6497,36.7069,14900.0
2008-05-12 10:50:00,44.92,44.97,44.91,44.95,18000.0,36.7069,36.7477,36.6987,36.7314,18000.0
2008-05-12 10:55:00,44.94,44.96,44.9,44.92,15900.0,36.7232,36.7396,36.6905,36.7069,15900.0
2008-05-12 11:00:00,44.94,44.95,44.89,44.92,18100.0,36.7232,36.7314,36.6824,36.7069,18100.0
2008-05-12 11:05:00,44.92,44.93,44.85,44.87,11700.0,36.7069,36.7151,36.6497,36.666,11700.0
2008-05-12 11:10:00,44.87,44.91,44.86,44.88,10200.0,36.666,36.6987,36.6579,36.6742,10200.0
2008-05-12 11:15:00,44.88,44.88,44.78,44.79,6500.0,36.6742,36.6742,36.5925,36.6007,6500.0
2008-05-12 11:20:00,44.79,44.85,44.78,44.84,7800.0,36.6007,36.6497,36.5925,36.6415,7800.0
2008-05-12 11:25:00,44.85,44.88,44.8,44.88,8600.0,36.6497,36.6742,36.6088,36.6742,8600.0
2008-05-12 11:30:00,44.88,44.88,44.81,44.84,10600.0,36.6742,36.6742,36.617,36.6415,10600.0
2008-05-12 11:35:00,44.84,44.94,44.79,44.92,5200.0,36.6415,36.7232,36.6007,36.7069,5200.0
2008-05-12 11:40:00,44.96,44.97,44.91,44.94,7800.0,36.7396,36.7477,36.6987,36.7232,7800.0
2008-05-12 11:45:00,44.94,44.97,44.94,44.96,7100.0,36.7232,36.7477,36.7232,36.7396,7100.0
2008-05-12 11:50:00,44.97,45.01,44.97,45.0,5800.0,36.7477,36.7804,36.7477,36.7723,5800.0
2008-05-12 11:55:00,45.0,45.02,44.97,44.97,18000.0,36.7723,36.7886,36.7477,36.7477,18000.0
2008-05-12 12:00:00,44.96,44.99,44.96,44.99,14500.0,36.7396,36.7641,36.7396,36.7641,14500.0
2008-05-12 12:05:00,44.98,44.98,44.93,44.93,11300.0,36.7559,36.7559,36.7151,36.7151,11300.0
2008-05-12 12:10:00,44.93,44.96,44.89,44.9,16700.0,36.7151,36.7396,36.6824,36.6905,16700.0
2008-05-12 12:15:00,44.91,44.92,44.89,44.92,9500.0,36.6987,36.7069,36.6824,36.7069,9500.0
2008-05-12 12:20:00,44.92,44.95,44.91,44.91,6700.0,36.7069,36.7314,36.6987,36.6987,6700.0
2008-05-12 12:25:00,44.92,44.92,44.85,44.87,8200.0,36.7069,36.7069,36.6497,36.666,8200.0
2008-05-12 12:30:00,44.87,44.88,44.85,44.88,3300.0,36.666,36.6742,36.6497,36.6742,3300.0
2008-05-12 12:35:00,44.88,44.92,44.87,44.92,5500.0,36.6742,36.7069,36.666,36.7069,5500.0
2008-05-12 12:40:00,44.92,44.94,44.88,44.9,6500.0,36.7069,36.7232,36.6742,36.6905,6500.0
2008-05-12 12:45:00,44.9,44.92,44.86,44.86,11400.0,36.6905,36.7069,36.6579,36.6579,11400.0
2008-05-12 12:50:00,44.86,44.91,44.85,44.91,7300.0,36.6579,36.6987,36.6497,36.6987,7300.0
2008-05-12 12:55:00,44.91,44.93,44.84,44.85,7200.0,36.6987,36.7151,36.6415,36.6497,7200.0
2008-05-12 13:00:00,44.85,44.88,44.81,44.83,12900.0,36.6497,36.6742,36.617,36.6333,12900.0
2008-05-12 13:05:00,44.84,44.86,44.81,44.81,5600.0,36.6415,36.6579,36.617,36.617,5600.0
2008-05-12 13:10:00,44.8,44.8,44.74,44.77,8400.0,36.6088,36.6088,36.5598,36.5843,8400.0
2008-05-12 13:15:00,44.77,44.8,44.74,44.8,7000.0,36.5843,36.6088,36.5598,36.6088,7000.0
2008-05-12 13:20:00,44.77,44.79,44.76,44.78,3300.0,36.5843,36.6007,36.5761,36.5925,3300.0
2008-05-12 13:25:00,44.79,44.79,44.71,44.72,9500.0,36.6007,36.6007,36.5353,36.5435,9500.0
2008-05-12 13:30:00,44.74,44.75,44.68,44.75,5900.0,36.5598,36.568,36.5108,36.568,5900.0
2008-05-12 13:35:00,44.74,44.77,44.73,44.77,6300.0,36.5598,36.5843,36.5516,36.5843,6300.0
2008-05-12 13:40:00,44.78,44.81,44.72,44.74,8200.0,36.5925,36.617,36.5435,36.5598,8200.0
2008-05-12 13:45:00,44.75,44.78,44.72,44.75,8100.0,36.568,36.5925,36.5435,36.568,8100.0
2008-05-12 13:50:00,44.77,44.77,44.74,44.74,3300.0,36.5843,36.5843,36.5598,36.5598,3300.0
2008-05-12 13:55:00,44.76,44.77,44.74,44.75,8400.0,36.5761,36.5843,36.5598,36.568,8400.0
2008-05-12 14:00:00,44.76,44.76,44.73,44.75,9500.0,36.5761,36.5761,36.5516,36.568,9500.0
2008-05-12 14:05:00,44.75,44.78,44.73,44.75,10700.0,36.568,36.5925,36.5516,36.568,10700.0
2008-05-12 14:10:00,44.75,44.86,44.75,44.84,15400.0,36.568,36.6579,36.568,36.6415,15400.0
2008-05-12 14:15:00,44.83,44.85,44.8,44.84,8700.0,36.6333,36.6497,36.6088,36.6415,8700.0
2008-05-12 14:20:00,44.84,44.9,44.83,44.87,7800.0,36.6415,36.6905,36.6333,36.666,7800.0
2008-05-12 14:25:00,44.87,44.94,44.87,44.89,10800.0,36.666,36.7232,36.666,36.6824,10800.0
2008-05-12 14:30:00,44.89,44.97,44.89,44.95,17400.0,36.6824,36.7477,36.6824,36.7314,17400.0
2008-05-12 14:35:00,44.95,45.01,44.94,45.0,17400.0,36.7314,36.7804,36.7232,36.7723,17400.0
2008-05-12 14:40:00,44.99,45.01,44.97,44.98,11900.0,36.7641,36.7804,36.7477,36.7559,11900.0
2008-05-12 14:45:00,44.97,45.0,44.96,45.0,11700.0,36.7477,36.7723,36.7396,36.7723,11700.0
2008-05-12 14:50:00,45.0,45.02,44.96,45.0,28300.0,36.7723,36.7886,36.7396,36.7723,28300.0
2008-05-12 14:55:00,45.0,45.01,44.93,44.98,12700.0,36.7723,36.7804,36.7151,36.7559,12700.0
2008-05-12 15:00:00,44.98,45.0,44.95,45.0,22900.0,36.7559,36.7723,36.7314,36.7723,22900.0
2008-05-12 15:05:00,45.0,45.0,44.93,44.96,18900.0,36.7723,36.7723,36.7151,36.7396,18900.0
2008-05-12 15:10:00,44.96,45.0,44.95,44.98,12600.0,36.7396,36.7723,36.7314,36.7559,12600.0
2008-05-12 15:15:00,44.98,45.03,44.98,45.03,14200.0,36.7559,36.7968,36.7559,36.7968,14200.0
2008-05-12 15:20:00,45.02,45.08,45.01,45.06,19500.0,36.7886,36.8376,36.7804,36.8213,19500.0
2008-05-12 15:25:00,45.06,45.09,45.01,45.03,20000.0,36.8213,36.8458,36.7804,36.7968,20000.0
2008-05-12 15:30:00,45.02,45.03,44.96,44.99,16100.0,36.7886,36.7968,36.7396,36.7641,16100.0
2008-05-12 15:35:00,44.99,45.01,44.96,44.98,23900.0,36.7641,36.7804,36.7396,36.7559,23900.0
2008-05-12 15:40:00,44.98,44.99,44.95,44.98,17400.0,36.7559,36.7641,36.7314,36.7559,17400.0
2008-05-12 15:45:00,44.98,44.98,44.92,44.98,24300.0,36.7559,36.7559,36.7069,36.7559,24300.0
2008-05-12 15:50:00,44.97,45.0,44.96,44.98,25700.0,36.7477,36.7723,36.7396,36.7559,25700.0
2008-05-12 15:55:00,44.98,45.02,44.95,45.02,31300.0,36.7559,36.7886,36.7314,36.7886,31300.0
2008-05-13 09:30:00,45.04,45.2,44.87,44.93,15300.0,36.8049,36.9357,36.666,36.7151,15300.0
2008-05-13 09:35:00,44.94,45.1,44.92,45.04,26100.0,36.7232,36.854,36.7069,36.8049,26100.0
2008-05-13 09:40:00,45.05,45.06,44.96,44.98,18200.0,36.8131,36.8213,36.7396,36.7559,18200.0
2008-05-13 09:45:00,44.98,44.98,44.89,44.89,14100.0,36.7559,36.7559,36.6824,36.6824,14100.0
2008-05-13 09:50:00,44.87,45.01,44.84,45.0,14000.0,36.666,36.7804,36.6415,36.7723,14000.0
2008-05-13 09:55:00,45.0,45.04,44.97,44.97,17700.0,36.7723,36.8049,36.7477,36.7477,17700.0
2008-05-13 10:00:00,44.98,45.03,44.95,44.95,14100.0,36.7559,36.7968,36.7314,36.7314,14100.0
2008-05-13 10:05:00,44.91,45.0,44.85,44.93,12800.0,36.6987,36.7723,36.6497,36.7151,12800.0
2008-05-13 10:10:00,44.93,44.96,44.8,44.83,16200.0,36.7151,36.7396,36.6088,36.6333,16200.0
2008-05-13 10:15:00,44.83,44.9,44.79,44.89,17000.0,36.6333,36.6905,36.6007,36.6824,17000.0
2008-05-13 10:20:00,44.88,44.95,44.86,44.95,5300.0,36.6742,36.7314,36.6579,36.7314,5300.0
2008-05-13 10:25:00,44.95,44.98,44.86,44.87,10100.0,36.7314,36.7559,36.6579,36.666,10100.0
2008-05-13 10:30:00,44.88,44.98,44.88,44.97,10100.0,36.6742,36.7559,36.6742,36.7477,10100.0
2008-05-13 10:35:00,44.97,45.07,44.96,45.03,19300.0,36.7477,36.8295,36.7396,36.7968,19300.0
2008-05-13 10:40:00,45.06,45.06,44.98,45.0,4500.0,36.8213,36.8213,36.7559,36.7723,4500.0
2008-05-13 10:45:00,44.99,45.01,44.8,44.83,15000.0,36.7641,36.7804,36.6088,36.6333,15000.0
2008-05-13 10:50:00,44.83,44.88,44.81,44.87,8700.0,36.6333,36.6742,36.617,36.666,8700.0
2008-05-13 10:55:00,44.86,44.92,44.84,44.92,10300.0,36.6579,36.7069,36.6415,36.7069,10300.0
2008-05-13 11:00:00,44.9,44.97,44.9,44.96,9300.0,36.6905,36.7477,36.6905,36.7396,9300.0
2008-05-13 11:05:00,44.96,45.04,44.95,45.04,6100.0,36.7396,36.8049,36.7314,36.8049,6100.0
2008-05-13 11:10:00,45.04,45.12,45.01,45.09,22500.0,36.8049,36.8703,36.7804,36.8458,22500.0
2008-05-13 11:15:00,45.08,45.21,45.08,45.19,11200.0,36.8376,36.9439,36.8376,36.9275,11200.0
2008-05-13 11:20:00,45.16,45.19,45.13,45.18,6800.0,36.903,36.9275,36.8785,36.9193,6800.0
2008-05-13 11:25:00,45.17,45.18,45.13,45.13,7500.0,36.9112,36.9193,36.8785,36.8785,7500.0
2008-05-13 11:30:00,45.13,45.16,45.11,45.14,5900.0,36.8785,36.903,36.8621,36.8867,5900.0
2008-05-13 11:35:00,45.14,45.19,45.05,45.07,10400.0,36.8867,36.9275,36.8131,36.8295,10400.0
2008-05-13 11:40:00,45.07,45.18,45.07,45.16,9600.0,36.8295,36.9193,36.8295,36.903,9600.0
2008-05-13 11:45:00,45.17,45.2,45.13,45.14,6900.0,36.9112,36.9357,36.8785,36.8867,6900.0
2008-05-13 11:50:00,45.15,45.21,45.15,45.21,5700.0,36.8948,36.9439,36.8948,36.9439,5700.0
2008-05-13 11:55:00,45.21,45.25,45.19,45.22,9100.0,36.9439,36.9765,36.9275,36.952,9100.0
2008-05-13 12:00:00,45.21,45.27,45.19,45.19,7300.0,36.9439,36.9929,36.9275,36.9275,7300.0
2008-05-13 12:05:00,45.19,45.2,45.12,45.17,8400.0,36.9275,36.9357,36.8703,36.9112,8400.0
2008-05-13 12:10:00,45.16,45.2,45.15,45.2,7100.0,36.903,36.9357,36.8948,36.9357,7100.0
2008-05-13 12:15:00,45.2,45.21,45.18,45.2,7900.0,36.9357,36.9439,36.9193,36.9357,7900.0
2008-05-13 12:20:00,45.2,45.24,45.18,45.22,11000.0,36.9357,36.9684,36.9193,36.952,11000.0
2008-05-13 12:25:00,45.23,45.27,45.21,45.22,6600.0,36.9602,36.9929,36.9439,36.952,6600.0
2008-05-13 12:30:00,45.22,45.27,45.21,45.23,9000.0,36.952,36.9929,36.9439,36.9602,9000.0
2008-05-13 12:35:00,45.23,45.25,45.19,45.22,8300.0,36.9602,36.9765,36.9275,36.952,8300.0
2008-05-13 12:40:00,45.22,45.24,45.19,45.2,5900.0,36.952,36.9684,36.9275,36.9357,5900.0
2008-05-13 12:45:00,45.21,45.25,45.15,45.25,108000.0,36.9439,36.9765,36.8948,36.9765,108000.0
2008-05-13 12:50:00,45.24,45.24,45.16,45.2,31400.0,36.9684,36.9684,36.903,36.9357,31400.0
2008-05-13 12:55:00,45.2,45.22,45.17,45.18,12300.0,36.9357,36.952,36.9112,36.9193,12300.0
2008-05-13 13:00:00,45.18,45.22,45.16,45.2,16600.0,36.9193,36.952,36.903,36.9357,16600.0
2008-05-13 13:05:00,45.19,45.24,45.16,45.22,10400.0,36.9275,36.9684,36.903,36.952,10400.0
2008-05-13 13:10:00,45.23,45.25,45.19,45.22,18300.0,36.9602,36.9765,36.9275,36.952,18300.0
2008-05-13 13:15:00,45.21,45.23,45.18,45.19,5800.0,36.9439,36.9602,36.9193,36.9275,5800.0
2008-05-13 13:20:00,45.21,45.25,45.19,45.25,30600.0,36.9439,36.9765,36.9275,36.9765,30600.0
2008-05-13 13:25:00,45.25,45.27,45.22,45.26,18100.0,36.9765,36.9929,36.952,36.9847,18100.0
2008-05-13 13:30:00,45.25,45.31,45.24,45.28,31500.0,36.9765,37.0256,36.9684,37.0011,31500.0
2008-05-13 13:35:00,45.28,45.28,45.22,45.22,17400.0,37.0011,37.0011,36.952,36.952,17400.0
2008-05-13 13:40:00,45.22,45.25,45.2,45.25,10900.0,36.952,36.9765,36.9357,36.9765,10900.0
2008-05-13 13:45:00,45.25,45.27,45.21,45.21,10000.0,36.9765,36.9929,36.9439,36.9439,10000.0
2008-05-13 13:50:00,45.21,45.27,45.21,45.27,13900.0,36.9439,36.9929,36.9439,36.9929,13900.0
2008-05-13 13:55:00,45.27,45.27,45.23,45.24,13000.0,36.9929,36.9929,36.9602,36.9684,13000.0
2008-05-13 14:00:00,45.24,45.29,45.24,45.25,20400.0,36.9684,37.0092,36.9684,36.9765,20400.0
2008-05-13 14:05:00,45.25,45.41,45.25,45.38,22900.0,36.9765,37.1073,36.9765,37.0828,22900.0
2008-05-13 14:10:00,45.36,45.37,45.31,45.37,14000.0,37.0664,37.0746,37.0256,37.0746,14000.0
2008-05-13 14:15:00,45.37,45.38,45.29,45.29,10100.0,37.0746,37.0828,37.0092,37.0092,10100.0
2008-05-13 14:20:00,45.29,45.29,45.24,45.24,7200.0,37.0092,37.0092,36.9684,36.9684,7200.0
2008-05-13 14:25:00,45.25,45.26,45.19,45.2,15900.0,36.9765,36.9847,36.9275,36.9357,15900.0
2008-05-13 14:30:00,45.19,45.26,45.19,45.2,22400.0,36.9275,36.9847,36.9275,36.9357,22400.0
2008-05-13 14:35:00,45.21,45.23,45.17,45.21,20300.0,36.9439,36.9602,36.9112,36.9439,20300.0
2008-05-13 14:40:00,45.22,45.24,45.2,45.2,11100.0,36.952,36.9684,36.9357,36.9357,11100.0
2008-05-13 14:45:00,45.21,45.28,45.19,45.2,8000.0,36.9439,37.0011,36.9275,36.9357,8000.0
2008-05-13 14:50:00,45.18,45.24,45.17,45.23,8300.0,36.9193,36.9684,36.9112,36.9602,8300.0
2008-05-13 14:55:00,45.22,45.3,45.21,45.28,16700.0,36.952,37.0174,36.9439,37.0011,16700.0
2008-05-13 15:00:00,45.29,45.37,45.26,45.36,13800.0,37.0092,37.0746,36.9847,37.0664,13800.0
2008-05-13 15:05:00,45.36,45.38,45.36,45.37,9700.0,37.0664,37.0828,37.0664,37.0746,9700.0
2008-05-13 15:10:00,45.38,45.38,45.3,45.31,17500.0,37.0828,37.0828,37.0174,37.0256,17500.0
2008-05-13 15:15:00,45.31,45.34,45.3,45.31,13600.0,37.0256,37.0501,37.0174,37.0256,13600.0
2008-05-13 15:20:00,45.3,45.33,45.27,45.28,29500.0,37.0174,37.0419,36.9929,37.0011,29500.0
2008-05-13 15:25:00,45.28,45.29,45.22,45.28,18400.0,37.0011,37.0092,36.952,37.0011,18400.0
2008-05-13 15:30:00,45.28,45.3,45.22,45.29,11700.0,37.0011,37.0174,36.952,37.0092,11700.0
2008-05-13 15:35:00,45.27,45.3,45.27,45.28,15600.0,36.9929,37.0174,36.9929,37.0011,15600.0
2008-05-13 15:40:00,45.28,45.31,45.25,45.31,21600.0,37.0011,37.0256,36.9765,37.0256,21600.0
2008-05-13 15:45:00,45.31,45.37,45.29,45.35,17700.0,37.0256,37.0746,37.0092,37.0583,17700.0
2008-05-13 15:50:00,45.36,45.39,45.35,45.36,8100.0,37.0664,37.091,37.0583,37.0664,8100.0
2008-05-13 15:55:00,45.36,45.39,45.32,45.35,28200.0,37.0664,37.091,37.0338,37.0583,28200.0
2008-05-14 09:30:00,45.53,45.72,45.47,45.55,7500.0,37.2054,37.3606,37.1563,37.2217,7500.0
2008-05-14 09:35:00,45.45,45.66,45.45,45.62,4900.0,37.14,37.3116,37.14,37.2789,4900.0
2008-05-14 09:40:00,45.64,45.64,45.46,45.53,10300.0,37.2952,37.2952,37.1482,37.2054,10300.0
2008-05-14 09:45:00,45.53,45.64,45.53,45.64,4500.0,37.2054,37.2952,37.2054,37.2952,4500.0
2008-05-14 09:50:00,45.69,45.76,45.69,45.76,7600.0,37.3361,37.3933,37.3361,37.3933,7600.0
2008-05-14 09:55:00,45.77,45.77,45.7,45.72,3000.0,37.4015,37.4015,37.3443,37.3606,3000.0
2008-05-14 10:00:00,45.72,45.85,45.72,45.78,4900.0,37.3606,37.4668,37.3606,37.4096,4900.0
2008-05-14 10:05:00,45.78,45.89,45.78,45.86,10900.0,37.4096,37.4995,37.4096,37.475,10900.0
2008-05-14 10:10:00,45.87,45.91,45.8,45.91,13100.0,37.4832,37.5159,37.426,37.5159,13100.0
2008-05-14 10:15:00,45.94,45.95,45.89,45.9,14100.0,37.5404,37.5486,37.4995,37.5077,14100.0
2008-05-14 10:20:00,45.9,45.9,45.82,45.82,10900.0,37.5077,37.5077,37.4423,37.4423,10900.0
2008-05-14 10:25:00,45.85,45.88,45.78,45.83,13700.0,37.4668,37.4914,37.4096,37.4505,13700.0
2008-05-14 10:30:00,45.83,45.95,45.81,45.95,11600.0,37.4505,37.5486,37.4342,37.5486,11600.0
2008-05-14 10:35:00,45.95,46.05,45.93,45.98,15500.0,37.5486,37.6303,37.5322,37.5731,15500.0
2008-05-14 10:40:00,45.98,46.02,45.95,45.96,6100.0,37.5731,37.6058,37.5486,37.5567,6100.0
2008-05-14 10:45:00,45.97,46.0,45.93,45.95,7000.0,37.5649,37.5894,37.5322,37.5486,7000.0
2008-05-14 10:50:00,45.97,46.04,45.97,46.04,2400.0,37.5649,37.6221,37.5649,37.6221,2400.0
2008-05-14 10:55:00,46.03,46.08,45.95,46.07,12300.0,37.6139,37.6548,37.5486,37.6466,12300.0
2008-05-14 11:00:00,46.08,46.14,46.05,46.05,13200.0,37.6548,37.7038,37.6303,37.6303,13200.0
2008-05-14 11:05:00,46.05,46.06,46.02,46.06,2600.0,37.6303,37.6385,37.6058,37.6385,2600.0
2008-05-14 11:10:00,46.05,46.05,45.94,46.0,11300.0,37.6303,37.6303,37.5404,37.5894,11300.0
2008-05-14 11:15:00,46.01,46.03,45.93,45.93,9400.0,37.5976,37.6139,37.5322,37.5322,9400.0
2008-05-14 11:20:00,45.93,46.02,45.93,46.0,9200.0,37.5322,37.6058,37.5322,37.5894,9200.0
2008-05-14 11:25:00,46.0,46.05,45.99,46.05,7900.0,37.5894,37.6303,37.5812,37.6303,7900.0
2008-05-14 11:30:00,46.06,46.07,46.04,46.04,2400.0,37.6385,37.6466,37.6221,37.6221,2400.0
2008-05-14 11:35:00,46.07,46.07,46.02,46.02,4000.0,37.6466,37.6466,37.6058,37.6058,4000.0
2008-05-14 11:40:00,46.03,46.09,46.03,46.09,4800.0,37.6139,37.663,37.6139,37.663,4800.0
2008-05-14 11:45:00,46.09,46.14,46.07,46.12,6000.0,37.663,37.7038,37.6466,37.6875,6000.0
2008-05-14 11:50:00,46.12,46.13,46.08,46.08,8900.0,37.6875,37.6957,37.6548,37.6548,8900.0
2008-05-14 11:55:00,46.09,46.13,46.09,46.13,3200.0,37.663,37.6957,37.663,37.6957,3200.0
2008-05-14 12:00:00,46.12,46.18,46.11,46.16,6600.0,37.6875,37.7365,37.6793,37.7202,6600.0
2008-05-14 12:05:00,46.18,46.21,46.18,46.2,4400.0,37.7365,37.761,37.7365,37.7529,4400.0
2008-05-14 12:10:00,46.2,46.23,45.42,46.16,12900.0,37.7529,37.7774,37.1155,37.7202,12900.0
2008-05-14 12:15:00,46.17,46.17,46.15,46.15,1300.0,37.7283,37.7283,37.712,37.712,1300.0
2008-05-14 12:20:00,46.17,46.17,46.09,46.09,5300.0,37.7283,37.7283,37.663,37.663,5300.0
2008-05-14 12:25:00,46.1,46.14,46.07,46.1,4100.0,37.6711,37.7038,37.6466,37.6711,4100.0
2008-05-14 12:30:00,46.09,46.1,46.06,46.08,3300.0,37.663,37.6711,37.6385,37.6548,3300.0
2008-05-14 12:35:00,46.08,46.1,46.07,46.09,1300.0,37.6548,37.6711,37.6466,37.663,1300.0
2008-05-14 12:40:00,46.08,46.08,46.02,46.04,5700.0,37.6548,37.6548,37.6058,37.6221,5700.0
2008-05-14 12:45:00,46.04,46.05,46.0,46.02,2900.0,37.6221,37.6303,37.5894,37.6058,2900.0
2008-05-14 12:50:00,46.02,46.08,46.01,46.06,7700.0,37.6058,37.6548,37.5976,37.6385,7700.0
2008-05-14 12:55:00,46.08,46.1,46.06,46.1,3900.0,37.6548,37.6711,37.6385,37.6711,3900.0
2008-05-14 13:00:00,46.08,46.11,46.08,46.1,3200.0,37.6548,37.6793,37.6548,37.6711,3200.0
2008-05-14 13:05:00,46.1,46.17,46.09,46.15,5800.0,37.6711,37.7283,37.663,37.712,5800.0
2008-05-14 13:10:00,46.16,46.2,46.15,46.2,3400.0,37.7202,37.7529,37.712,37.7529,3400.0
2008-05-14 13:15:00,46.22,46.22,46.15,46.21,4300.0,37.7692,37.7692,37.712,37.761,4300.0
2008-05-14 13:20:00,46.19,46.2,46.13,46.13,2600.0,37.7447,37.7529,37.6957,37.6957,2600.0
2008-05-14 13:25:00,46.12,46.12,46.09,46.12,2600.0,37.6875,37.6875,37.663,37.6875,2600.0
2008-05-14 13:30:00,46.11,46.16,46.08,46.16,8600.0,37.6793,37.7202,37.6548,37.7202,8600.0
2008-05-14 13:35:00,46.14,46.15,46.06,46.07,10700.0,37.7038,37.712,37.6385,37.6466,10700.0
2008-05-14 13:40:00,46.07,46.12,46.07,46.12,9700.0,37.6466,37.6875,37.6466,37.6875,9700.0
2008-05-14 13:45:00,46.11,46.15,46.04,46.08,6700.0,37.6793,37.712,37.6221,37.6548,6700.0
2008-05-14 13:50:00,46.08,46.13,46.06,46.12,2000.0,37.6548,37.6957,37.6385,37.6875,2000.0
2008-05-14 13:55:00,46.13,46.13,46.09,46.11,3800.0,37.6957,37.6957,37.663,37.6793,3800.0
2008-05-14 14:00:00,46.11,46.21,46.11,46.21,8800.0,37.6793,37.761,37.6793,37.761,8800.0
2008-05-14 14:05:00,46.2,46.22,46.16,46.21,3900.0,37.7529,37.7692,37.7202,37.761,3900.0
2008-05-14 14:10:00,46.18,46.19,46.16,46.16,3100.0,37.7365,37.7447,37.7202,37.7202,3100.0
2008-05-14 14:15:00,46.16,46.17,46.13,46.15,8400.0,37.7202,37.7283,37.6957,37.712,8400.0
2008-05-14 14:20:00,46.14,46.16,46.12,46.14,4200.0,37.7038,37.7202,37.6875,37.7038,4200.0
2008-05-14 14:25:00,46.11,46.15,46.1,46.13,8400.0,37.6793,37.712,37.6711,37.6957,8400.0
2008-05-14 14:30:00,46.12,46.16,46.12,46.14,7900.0,37.6875,37.7202,37.6875,37.7038,7900.0
2008-05-14 14:35:00,46.14,46.19,46.14,46.14,23600.0,37.7038,37.7447,37.7038,37.7038,23600.0
2008-05-14 14:40:00,46.15,46.15,46.05,46.09,15300.0,37.712,37.712,37.6303,37.663,15300.0
2008-05-14 14:45:00,46.08,46.1,46.05,46.07,4400.0,37.6548,37.6711,37.6303,37.6466,4400.0
2008-05-14 14:50:00,46.06,46.06,46.0,46.0,8900.0,37.6385,37.6385,37.5894,37.5894,8900.0
2008-05-14 14:55:00,46.01,46.02,45.97,46.01,9400.0,37.5976,37.6058,37.5649,37.5976,9400.0
2008-05-14 15:00:00,46.0,46.05,45.99,46.04,11600.0,37.5894,37.6303,37.5812,37.6221,11600.0
2008-05-14 15:05:00,46.02,46.05,45.93,45.93,13300.0,37.6058,37.6303,37.5322,37.5322,13300.0
2008-05-14 15:10:00,45.94,45.96,45.92,45.95,7400.0,37.5404,37.5567,37.524,37.5486,7400.0
2008-05-14 15:15:00,45.95,45.99,45.93,45.98,11400.0,37.5486,37.5812,37.5322,37.5731,11400.0
2008-05-14 15:20:00,45.98,45.99,45.89,45.9,13900.0,37.5731,37.5812,37.4995,37.5077,13900.0
2008-05-14 15:25:00,45.89,45.96,45.87,45.89,11900.0,37.4995,37.5567,37.4832,37.4995,11900.0
2008-05-14 15:30:00,45.89,45.94,45.89,45.9,13600.0,37.4995,37.5404,37.4995,37.5077,13600.0
2008-05-14 15:35:00,45.89,45.91,45.82,45.84,17200.0,37.4995,37.5159,37.4423,37.4587,17200.0
2008-05-14 15:40:00,45.86,45.87,45.79,45.8,32200.0,37.475,37.4832,37.4178,37.426,32200.0
2008-05-14 15:45:00,45.8,45.87,45.76,45.87,27000.0,37.426,37.4832,37.3933,37.4832,27000.0
2008-05-14 15:50:00,45.87,45.9,45.81,45.86,38500.0,37.4832,37.5077,37.4342,37.475,38500.0
2008-05-14 15:55:00,45.85,45.87,45.78,45.83,27000.0,37.4668,37.4832,37.4096,37.4505,27000.0
2008-05-15 09:30:00,45.95,45.95,45.67,45.67,11600.0,37.5486,37.5486,37.3198,37.3198,11600.0
2008-05-15 09:35:00,45.69,45.81,45.69,45.75,6000.0,37.3361,37.4342,37.3361,37.3851,6000.0
2008-05-15 09:40:00,45.76,45.78,45.61,45.71,14600.0,37.3933,37.4096,37.2707,37.3524,14600.0
2008-05-15 09:45:00,45.68,45.68,45.54,45.55,13400.0,37.3279,37.3279,37.2135,37.2217,13400.0
2008-05-15 09:50:00,45.57,45.61,45.52,45.57,9600.0,37.238,37.2707,37.1972,37.238,9600.0
2008-05-15 09:55:00,45.59,45.62,45.5,45.61,12000.0,37.2544,37.2789,37.1808,37.2707,12000.0
2008-05-15 10:00:00,45.62,45.7,45.59,45.61,17800.0,37.2789,37.3443,37.2544,37.2707,17800.0
2008-05-15 10:05:00,45.63,45.67,45.6,45.65,7200.0,37.2871,37.3198,37.2626,37.3034,7200.0
2008-05-15 10:10:00,45.64,45.69,45.59,45.65,17200.0,37.2952,37.3361,37.2544,37.3034,17200.0
2008-05-15 10:15:00,45.64,45.73,45.59,45.71,14900.0,37.2952,37.3688,37.2544,37.3524,14900.0
2008-05-15 10:20:00,45.7,45.75,45.69,45.7,11900.0,37.3443,37.3851,37.3361,37.3443,11900.0
2008-05-15 10:25:00,45.71,45.76,45.7,45.74,8300.0,37.3524,37.3933,37.3443,37.377,8300.0
2008-05-15 10:30:00,45.74,45.78,45.63,45.69,10300.0,37.377,37.4096,37.2871,37.3361,10300.0
2008-05-15 10:35:00,45.66,45.66,45.59,45.6,4400.0,37.3116,37.3116,37.2544,37.2626,4400.0
2008-05-15 10:40:00,45.6,45.66,45.59,45.64,10000.0,37.2626,37.3116,37.2544,37.2952,10000.0
2008-05-15 10:45:00,45.65,45.67,45.63,45.66,6900.0,37.3034,37.3198,37.2871,37.3116,6900.0
2008-05-15 10:50:00,45.66,45.66,45.64,45.65,3500.0,37.3116,37.3116,37.2952,37.3034,3500.0
2008-05-15 10:55:00,45.67,45.69,45.64,45.67,9100.0,37.3198,37.3361,37.2952,37.3198,9100.0
2008-05-15 11:00:00,45.66,45.78,45.65,45.78,12100.0,37.3116,37.4096,37.3034,37.4096,12100.0
2008-05-15 11:05:00,45.78,45.9,45.76,45.76,37800.0,37.4096,37.5077,37.3933,37.3933,37800.0
2008-05-15 11:10:00,45.75,45.8,45.74,45.8,8600.0,37.3851,37.426,37.377,37.426,8600.0
2008-05-15 11:15:00,45.82,45.82,45.74,45.78,6300.0,37.4423,37.4423,37.377,37.4096,6300.0
2008-05-15 11:20:00,45.77,45.79,45.76,45.78,8400.0,37.4015,37.4178,37.3933,37.4096,8400.0
2008-05-15 11:25:00,45.78,45.81,45.76,45.79,11200.0,37.4096,37.4342,37.3933,37.4178,11200.0
2008-05-15 11:30:00,45.81,45.86,45.81,45.84,14200.0,37.4342,37.475,37.4342,37.4587,14200.0
2008-05-15 11:35:00,45.85,45.88,45.85,45.86,6200.0,37.4668,37.4914,37.4668,37.475,6200.0
2008-05-15 11:40:00,45.87,45.87,45.83,45.85,10300.0,37.4832,37.4832,37.4505,37.4668,10300.0
2008-05-15 11:45:00,45.83,45.84,45.81,45.83,8700.0,37.4505,37.4587,37.4342,37.4505,8700.0
2008-05-15 11:50:00,45.83,45.84,45.79,45.81,10600.0,37.4505,37.4587,37.4178,37.4342,10600.0
2008-05-15 11:55:00,45.82,45.89,45.82,45.88,6100.0,37.4423,37.4995,37.4423,37.4914,6100.0
2008-05-15 12:00:00,45.89,45.97,45.87,45.96,16700.0,37.4995,37.5649,37.4832,37.5567,16700.0
2008-05-15 12:05:00,45.97,45.99,45.93,45.93,26500.0,37.5649,37.5812,37.5322,37.5322,26500.0
2008-05-15 12:10:00,45.94,45.95,45.89,45.92,6000.0,37.5404,37.5486,37.4995,37.524,6000.0
2008-05-15 12:15:00,45.92,45.92,45.88,45.91,6000.0,37.524,37.524,37.4914,37.5159,6000.0
2008-05-15 12:20:00,45.91,45.94,45.9,45.9,6100.0,37.5159,37.5404,37.5077,37.5077,6100.0
2008-05-15 12:25:00,45.89,45.92,45.87,45.92,7400.0,37.4995,37.524,37.4832,37.524,7400.0
2008-05-15 12:30:00,45.92,45.95,45.9,45.94,4800.0,37.524,37.5486,37.5077,37.5404,4800.0
2008-05-15 12:35:00,45.96,45.99,45.94,45.97,6000.0,37.5567,37.5812,37.5404,37.5649,6000.0
2008-05-15 12:40:00,45.98,45.98,45.86,45.88,8800.0,37.5731,37.5731,37.475,37.4914,8800.0
2008-05-15 12:45:00,45.89,45.92,45.84,45.85,7800.0,37.4995,37.524,37.4587,37.4668,7800.0
2008-05-15 12:50:00,45.85,45.88,45.83,45.84,4600.0,37.4668,37.4914,37.4505,37.4587,4600.0
2008-05-15 12:55:00,45.84,45.88,45.81,45.86,7100.0,37.4587,37.4914,37.4342,37.475,7100.0
2008-05-15 13:00:00,45.85,45.91,45.83,45.91,15600.0,37.4668,37.5159,37.4505,37.5159,15600.0
2008-05-15 13:05:00,45.9,45.91,45.76,45.78,7600.0,37.5077,37.5159,37.3933,37.4096,7600.0
2008-05-15 13:10:00,45.79,45.86,45.78,45.86,7500.0,37.4178,37.475,37.4096,37.475,7500.0
2008-05-15 13:15:00,45.86,45.88,45.82,45.85,9400.0,37.475,37.4914,37.4423,37.4668,9400.0
2008-05-15 13:20:00,45.87,45.89,45.84,45.87,4400.0,37.4832,37.4995,37.4587,37.4832,4400.0
2008-05-15 13:25:00,45.87,45.87,45.82,45.82,3000.0,37.4832,37.4832,37.4423,37.4423,3000.0
2008-05-15 13:30:00,45.81,45.88,45.78,45.87,10500.0,37.4342,37.4914,37.4096,37.4832,10500.0
2008-05-15 13:35:00,45.87,45.91,45.85,45.88,6600.0,37.4832,37.5159,37.4668,37.4914,6600.0
2008-05-15 13:40:00,45.89,45.91,45.88,45.9,3100.0,37.4995,37.5159,37.4914,37.5077,3100.0
2008-05-15 13:45:00,45.9,45.92,45.81,45.85,7700.0,37.5077,37.524,37.4342,37.4668,7700.0
2008-05-15 13:50:00,45.83,45.84,45.77,45.77,3600.0,37.4505,37.4587,37.4015,37.4015,3600.0
2008-05-15 13:55:00,45.78,45.89,45.78,45.85,11800.0,37.4096,37.4995,37.4096,37.4668,11800.0
2008-05-15 14:00:00,45.87,45.93,45.87,45.93,9300.0,37.4832,37.5322,37.4832,37.5322,9300.0
2008-05-15 14:05:00,45.94,45.96,45.91,45.93,6300.0,37.5404,37.5567,37.5159,37.5322,6300.0
2008-05-15 14:10:00,45.94,45.98,45.92,45.96,7000.0,37.5404,37.5731,37.524,37.5567,7000.0
2008-05-15 14:15:00,45.97,45.99,45.94,45.97,5400.0,37.5649,37.5812,37.5404,37.5649,5400.0
2008-05-15 14:20:00,45.96,45.99,45.92,45.96,8800.0,37.5567,37.5812,37.524,37.5567,8800.0
2008-05-15 14:25:00,45.95,45.96,45.89,45.89,8400.0,37.5486,37.5567,37.4995,37.4995,8400.0
2008-05-15 14:30:00,45.89,45.94,45.89,45.92,5100.0,37.4995,37.5404,37.4995,37.524,5100.0
2008-05-15 14:35:00,45.91,45.93,45.9,45.91,4700.0,37.5159,37.5322,37.5077,37.5159,4700.0
2008-05-15 14:40:00,45.92,45.94,45.89,45.9,5900.0,37.524,37.5404,37.4995,37.5077,5900.0
2008-05-15 14:45:00,45.89,45.93,45.88,45.89,8300.0,37.4995,37.5322,37.4914,37.4995,8300.0
2008-05-15 14:50:00,45.9,45.97,45.89,45.96,9700.0,37.5077,37.5649,37.4995,37.5567,9700.0
2008-05-15 14:55:00,45.95,45.96,45.84,45.87,10100.0,37.5486,37.5567,37.4587,37.4832,10100.0
2008-05-15 15:00:00,45.88,45.89,45.84,45.86,5300.0,37.4914,37.4995,37.4587,37.475,5300.0
2008-05-15 15:05:00,45.86,45.93,45.85,45.9,5300.0,37.475,37.5322,37.4668,37.5077,5300.0
2008-05-15 15:10:00,45.93,45.93,45.88,45.88,4600.0,37.5322,37.5322,37.4914,37.4914,4600.0
2008-05-15 15:15:00,45.88,45.92,45.88,45.88,6900.0,37.4914,37.524,37.4914,37.4914,6900.0
2008-05-15 15:20:00,45.87,45.87,45.83,45.86,6600.0,37.4832,37.4832,37.4505,37.475,6600.0
2008-05-15 15:25:00,45.85,45.9,45.84,45.88,12100.0,37.4668,37.5077,37.4587,37.4914,12100.0
2008-05-15 15:30:00,45.9,45.91,45.84,45.86,11100.0,37.5077,37.5159,37.4587,37.475,11100.0
2008-05-15 15:35:00,45.84,45.94,45.83,45.94,16000.0,37.4587,37.5404,37.4505,37.5404,16000.0
2008-05-15 15:40:00,45.94,46.12,45.94,46.12,24300.0,37.5404,37.6875,37.5404,37.6875,24300.0
2008-05-15 15:45:00,46.12,46.13,46.08,46.09,16800.0,37.6875,37.6957,37.6548,37.663,16800.0
2008-05-15 15:50:00,46.09,46.11,46.03,46.03,10400.0,37.663,37.6793,37.6139,37.6139,10400.0
2008-05-15 15:55:00,46.02,46.06,45.97,46.06,22900.0,37.6058,37.6385,37.5649,37.6385,22900.0
2008-05-16 09:30:00,46.2,46.58,46.04,46.36,123200.0,37.7529,38.0634,37.6221,37.8836,123200.0
2008-05-16 09:35:00,46.35,46.42,46.25,46.37,14500.0,37.8754,37.9326,37.7937,37.8918,14500.0
2008-05-16 09:40:00,46.39,46.42,46.34,46.37,12100.0,37.9081,37.9326,37.8673,37.8918,12100.0
2008-05-16 09:45:00,46.37,46.39,46.27,46.27,10000.0,37.8918,37.9081,37.8101,37.8101,10000.0
2008-05-16 09:50:00,46.27,46.3,46.22,46.22,6500.0,37.8101,37.8346,37.7692,37.7692,6500.0
2008-05-16 09:55:00,46.21,46.3,46.18,46.2,12500.0,37.761,37.8346,37.7365,37.7529,12500.0
2008-05-16 10:00:00,46.22,46.23,46.13,46.14,7900.0,37.7692,37.7774,37.6957,37.7038,7900.0
2008-05-16 10:05:00,46.14,46.16,46.03,46.09,9000.0,37.7038,37.7202,37.6139,37.663,9000.0
2008-05-16 10:10:00,46.08,46.16,45.99,45.99,11400.0,37.6548,37.7202,37.5812,37.5812,11400.0
2008-05-16 10:15:00,46.0,46.17,45.99,46.16,7600.0,37.5894,37.7283,37.5812,37.7202,7600.0
2008-05-16 10:20:00,46.19,46.2,46.11,46.18,6900.0,37.7447,37.7529,37.6793,37.7365,6900.0
2008-05-16 10:25:00,46.18,46.28,46.17,46.24,6600.0,37.7365,37.8182,37.7283,37.7855,6600.0
2008-05-16 10:30:00,46.22,46.26,46.2,46.21,7200.0,37.7692,37.8019,37.7529,37.761,7200.0
2008-05-16 10:35:00,46.21,46.23,46.14,46.22,9500.0,37.761,37.7774,37.7038,37.7692,9500.0
2008-05-16 10:40:00,46.19,46.19,46.15,46.16,4000.0,37.7447,37.7447,37.712,37.7202,4000.0
2008-05-16 10:45:00,46.17,46.23,46.16,46.2,16500.0,37.7283,37.7774,37.7202,37.7529,16500.0
2008-05-16 10:50:00,46.19,46.22,46.12,46.12,11400.0,37.7447,37.7692,37.6875,37.6875,11400.0
2008-05-16 10:55:00,46.1,46.15,46.09,46.09,3300.0,37.6711,37.712,37.663,37.663,3300.0
2008-05-16 11:00:00,46.09,46.14,46.06,46.06,7100.0,37.663,37.7038,37.6385,37.6385,7100.0
2008-05-16 11:05:00,46.07,46.14,46.07,46.11,7400.0,37.6466,37.7038,37.6466,37.6793,7400.0
2008-05-16 11:10:00,46.12,46.13,46.09,46.11,8800.0,37.6875,37.6957,37.663,37.6793,8800.0
2008-05-16 11:15:00,46.11,46.16,46.11,46.15,7800.0,37.6793,37.7202,37.6793,37.712,7800.0
2008-05-16 11:20:00,46.15,46.15,46.08,46.1,11100.0,37.712,37.712,37.6548,37.6711,11100.0
2008-05-16 11:25:00,46.09,46.14,46.09,46.12,4300.0,37.663,37.7038,37.663,37.6875,4300.0
2008-05-16 11:30:00,46.12,46.14,46.1,46.13,2700.0,37.6875,37.7038,37.6711,37.6957,2700.0
2008-05-16 11:35:00,46.14,46.2,46.14,46.2,3600.0,37.7038,37.7529,37.7038,37.7529,3600.0
2008-05-16 11:40:00,46.19,46.24,46.17,46.24,8000.0,37.7447,37.7855,37.7283,37.7855,8000.0
2008-05-16 11:45:00,46.25,46.3,46.24,46.29,9200.0,37.7937,37.8346,37.7855,37.8264,9200.0
2008-05-16 11:50:00,46.28,46.3,46.2,46.23,4500.0,37.8182,37.8346,37.7529,37.7774,4500.0
2008-05-16 11:55:00,46.23,46.25,46.16,46.16,4400.0,37.7774,37.7937,37.7202,37.7202,4400.0
2008-05-16 12:00:00,46.15,46.18,46.14,46.14,4200.0,37.712,37.7365,37.7038,37.7038,4200.0
2008-05-16 12:05:00,46.15,46.15,46.11,46.14,4400.0,37.712,37.712,37.6793,37.7038,4400.0
2008-05-16 12:10:00,46.14,46.22,46.14,46.2,7000.0,37.7038,37.7692,37.7038,37.7529,7000.0
2008-05-16 12:15:00,46.18,46.2,46.1,46.13,10100.0,37.7365,37.7529,37.6711,37.6957,10100.0
2008-05-16 12:20:00,46.13,46.16,46.11,46.14,7100.0,37.6957,37.7202,37.6793,37.7038,7100.0
2008-05-16 12:25:00,46.13,46.2,46.12,46.18,2900.0,37.6957,37.7529,37.6875,37.7365,2900.0
2008-05-16 12:30:00,46.2,46.26,46.19,46.21,16200.0,37.7529,37.8019,37.7447,37.761,16200.0
2008-05-16 12:35:00,46.23,46.26,46.21,46.26,10200.0,37.7774,37.8019,37.761,37.8019,10200.0
2008-05-16 12:40:00,46.27,46.33,46.26,46.32,6800.0,37.8101,37.8591,37.8019,37.8509,6800.0
2008-05-16 12:45:00,46.34,46.39,46.33,46.33,11700.0,37.8673,37.9081,37.8591,37.8591,11700.0
2008-05-16 12:50:00,46.34,46.36,46.31,46.35,2600.0,37.8673,37.8836,37.8427,37.8754,2600.0
2008-05-16 12:55:00,46.35,46.37,46.32,46.36,4000.0,37.8754,37.8918,37.8509,37.8836,4000.0
2008-05-16 13:00:00,46.36,46.42,46.31,46.41,8200.0,37.8836,37.9326,37.8427,37.9245,8200.0
2008-05-16 13:05:00,46.42,46.42,46.39,46.4,4500.0,37.9326,37.9326,37.9081,37.9163,4500.0
2008-05-16 13:10:00,46.4,46.4,46.32,46.32,7600.0,37.9163,37.9163,37.8509,37.8509,7600.0
2008-05-16 13:15:00,46.31,46.34,46.28,46.32,9400.0,37.8427,37.8673,37.8182,37.8509,9400.0
2008-05-16 13:20:00,46.31,46.39,46.3,46.39,8600.0,37.8427,37.9081,37.8346,37.9081,8600.0
2008-05-16 13:25:00,46.37,46.38,46.32,46.32,4600.0,37.8918,37.8999,37.8509,37.8509,4600.0
2008-05-16 13:30:00,46.31,46.34,46.28,46.33,3900.0,37.8427,37.8673,37.8182,37.8591,3900.0
2008-05-16 13:35:00,46.32,46.32,46.2,46.22,7400.0,37.8509,37.8509,37.7529,37.7692,7400.0
2008-05-16 13:40:00,46.21,46.24,46.19,46.19,2600.0,37.761,37.7855,37.7447,37.7447,2600.0
2008-05-16 13:45:00,46.19,46.24,46.17,46.24,3100.0,37.7447,37.7855,37.7283,37.7855,3100.0
2008-05-16 13:50:00,46.23,46.28,46.23,46.28,6000.0,37.7774,37.8182,37.7774,37.8182,6000.0
2008-05-16 13:55:00,46.28,46.35,46.28,46.31,8100.0,37.8182,37.8754,37.8182,37.8427,8100.0
2008-05-16 14:00:00,46.3,46.3,46.23,46.27,5400.0,37.8346,37.8346,37.7774,37.8101,5400.0
2008-05-16 14:05:00,46.28,46.28,46.22,46.26,6100.0,37.8182,37.8182,37.7692,37.8019,6100.0
2008-05-16 14:10:00,46.27,46.31,46.26,46.3,8800.0,37.8101,37.8427,37.8019,37.8346,8800.0
2008-05-16 14:15:00,46.29,46.35,46.27,46.33,5700.0,37.8264,37.8754,37.8101,37.8591,5700.0
2008-05-16 14:20:00,46.33,46.35,46.31,46.32,3900.0,37.8591,37.8754,37.8427,37.8509,3900.0
2008-05-16 14:25:00,46.3,46.33,46.26,46.33,3600.0,37.8346,37.8591,37.8019,37.8591,3600.0
2008-05-16 14:30:00,46.34,46.36,46.29,46.31,8600.0,37.8673,37.8836,37.8264,37.8427,8600.0
2008-05-16 14:35:00,46.31,46.37,46.31,46.36,9500.0,37.8427,37.8918,37.8427,37.8836,9500.0
2008-05-16 14:40:00,46.36,46.43,46.34,46.41,7300.0,37.8836,37.9408,37.8673,37.9245,7300.0
2008-05-16 14:45:00,46.41,46.45,46.39,46.39,7700.0,37.9245,37.9571,37.9081,37.9081,7700.0
2008-05-16 14:50:00,46.38,46.46,46.38,46.44,4800.0,37.8999,37.9653,37.8999,37.949,4800.0
2008-05-16 14:55:00,46.44,46.46,46.4,46.4,6400.0,37.949,37.9653,37.9163,37.9163,6400.0
2008-05-16 15:00:00,46.4,46.46,46.37,46.44,10100.0,37.9163,37.9653,37.8918,37.949,10100.0
2008-05-16 15:05:00,46.43,46.51,46.42,46.51,6800.0,37.9408,38.0062,37.9326,38.0062,6800.0
2008-05-16 15:10:00,46.51,46.51,46.46,46.47,14000.0,38.0062,38.0062,37.9653,37.9735,14000.0
2008-05-16 15:15:00,46.48,46.54,46.46,46.52,12000.0,37.9817,38.0307,37.9653,38.0143,12000.0
2008-05-16 15:20:00,46.52,46.58,46.51,46.57,15300.0,38.0143,38.0634,38.0062,38.0552,15300.0
2008-05-16 15:25:00,46.57,46.63,46.52,46.55,16800.0,38.0552,38.1042,38.0143,38.0389,16800.0
2008-05-16 15:30:00,46.54,46.66,46.54,46.65,44400.0,38.0307,38.1287,38.0307,38.1206,44400.0
2008-05-16 15:35:00,46.63,46.66,46.59,46.59,16100.0,38.1042,38.1287,38.0715,38.0715,16100.0
2008-05-16 15:40:00,46.59,46.64,46.59,46.61,19800.0,38.0715,38.1124,38.0715,38.0879,19800.0
2008-05-16 15:45:00,46.63,46.68,46.6,46.64,19700.0,38.1042,38.1451,38.0797,38.1124,19700.0
2008-05-16 15:50:00,46.65,46.66,46.61,46.63,18600.0,38.1206,38.1287,38.0879,38.1042,18600.0
2008-05-16 15:55:00,46.63,46.64,46.61,46.64,22400.0,38.1042,38.1124,38.0879,38.1124,22400.0
2008-05-19 09:30:00,46.62,46.87,46.57,46.66,7700.0,38.0961,38.3004,38.0552,38.1287,7700.0
2008-05-19 09:35:00,46.62,46.64,46.49,46.49,4300.0,38.0961,38.1124,37.9898,37.9898,4300.0
2008-05-19 09:40:00,46.48,46.49,46.36,46.37,6100.0,37.9817,37.9898,37.8836,37.8918,6100.0
2008-05-19 09:45:00,46.36,46.49,46.34,46.49,11500.0,37.8836,37.9898,37.8673,37.9898,11500.0
2008-05-19 09:50:00,46.48,46.5,46.26,46.26,25000.0,37.9817,37.998,37.8019,37.8019,25000.0
2008-05-19 09:55:00,46.29,46.45,46.26,46.35,14700.0,37.8264,37.9571,37.8019,37.8754,14700.0
2008-05-19 10:00:00,46.35,46.55,46.35,46.52,9200.0,37.8754,38.0389,37.8754,38.0143,9200.0
2008-05-19 10:05:00,46.5,46.59,46.47,46.55,10200.0,37.998,38.0715,37.9735,38.0389,10200.0
2008-05-19 10:10:00,46.55,46.56,46.52,46.53,7200.0,38.0389,38.047,38.0143,38.0225,7200.0
2008-05-19 10:15:00,46.55,46.58,46.51,46.51,4500.0,38.0389,38.0634,38.0062,38.0062,4500.0
2008-05-19 10:20:00,46.53,46.57,46.49,46.56,6600.0,38.0225,38.0552,37.9898,38.047,6600.0
2008-05-19 10:25:00,46.56,46.59,46.49,46.53,11700.0,38.047,38.0715,37.9898,38.0225,11700.0
2008-05-19 10:30:00,46.52,46.52,46.44,46.49,11200.0,38.0143,38.0143,37.949,37.9898,11200.0
2008-05-19 10:35:00,46.49,46.54,46.46,46.49,18500.0,37.9898,38.0307,37.9653,37.9898,18500.0
2008-05-19 10:40:00,46.48,46.5,46.44,46.48,10200.0,37.9817,37.998,37.949,37.9817,10200.0
2008-05-19 10:45:00,46.48,46.54,46.43,46.49,14100.0,37.9817,38.0307,37.9408,37.9898,14100.0
2008-05-19 10:50:00,46.47,46.56,46.41,46.49,13100.0,37.9735,38.047,37.9245,37.9898,13100.0
2008-05-19 10:55:00,46.49,46.52,46.43,46.45,6100.0,37.9898,38.0143,37.9408,37.9571,6100.0
2008-05-19 11:00:00,46.46,46.46,46.42,46.43,6800.0,37.9653,37.9653,37.9326,37.9408,6800.0
2008-05-19 11:05:00,46.44,46.44,46.39,46.42,10200.0,37.949,37.949,37.9081,37.9326,10200.0
2008-05-19 11:10:00,46.42,46.42,46.36,46.36,19900.0,37.9326,37.9326,37.8836,37.8836,19900.0
2008-05-19 11:15:00,46.36,46.45,46.35,46.45,10700.0,37.8836,37.9571,37.8754,37.9571,10700.0
2008-05-19 11:20:00,46.42,46.44,46.37,46.37,6000.0,37.9326,37.949,37.8918,37.8918,6000.0
2008-05-19 11:25:00,46.37,46.4,46.37,46.37,9300.0,37.8918,37.9163,37.8918,37.8918,9300.0
2008-05-19 11:30:00,46.37,46.38,46.33,46.33,11600.0,37.8918,37.8999,37.8591,37.8591,11600.0
2008-05-19 11:35:00,46.35,46.37,46.33,46.35,8100.0,37.8754,37.8918,37.8591,37.8754,8100.0
2008-05-19 11:40:00,46.34,46.37,46.34,46.34,7900.0,37.8673,37.8918,37.8673,37.8673,7900.0
2008-05-19 11:45:00,46.34,46.35,46.26,46.3,7100.0,37.8673,37.8754,37.8019,37.8346,7100.0
2008-05-19 11:50:00,46.29,46.29,46.21,46.22,8700.0,37.8264,37.8264,37.761,37.7692,8700.0
2008-05-19 11:55:00,46.23,46.23,46.2,46.21,10900.0,37.7774,37.7774,37.7529,37.761,10900.0
2008-05-19 12:00:00,46.21,46.23,46.2,46.21,9200.0,37.761,37.7774,37.7529,37.761,9200.0
2008-05-19 12:05:00,46.22,46.24,46.21,46.23,4900.0,37.7692,37.7855,37.761,37.7774,4900.0
2008-05-19 12:10:00,46.22,46.23,46.21,46.22,7000.0,37.7692,37.7774,37.761,37.7692,7000.0
2008-05-19 12:15:00,46.22,46.24,46.19,46.19,8200.0,37.7692,37.7855,37.7447,37.7447,8200.0
2008-05-19 12:20:00,46.2,46.23,46.12,46.21,9000.0,37.7529,37.7774,37.6875,37.761,9000.0
2008-05-19 12:25:00,46.2,46.2,46.18,46.2,1900.0,37.7529,37.7529,37.7365,37.7529,1900.0
2008-05-19 12:30:00,46.19,46.24,46.18,46.2,7800.0,37.7447,37.7855,37.7365,37.7529,7800.0
2008-05-19 12:35:00,46.21,46.22,46.21,46.21,6100.0,37.761,37.7692,37.761,37.761,6100.0
2008-05-19 12:40:00,46.21,46.22,46.14,46.14,10500.0,37.761,37.7692,37.7038,37.7038,10500.0
2008-05-19 12:45:00,46.15,46.17,46.11,46.15,14000.0,37.712,37.7283,37.6793,37.712,14000.0
2008-05-19 12:50:00,46.15,46.16,46.12,46.15,6300.0,37.712,37.7202,37.6875,37.712,6300.0
2008-05-19 12:55:00,46.15,46.15,46.11,46.12,8200.0,37.712,37.712,37.6793,37.6875,8200.0
2008-05-19 13:00:00,46.13,46.14,46.11,46.14,7200.0,37.6957,37.7038,37.6793,37.7038,7200.0
2008-05-19 13:05:00,46.11,46.15,46.1,46.13,30800.0,37.6793,37.712,37.6711,37.6957,30800.0
2008-05-19 13:10:00,46.12,46.21,46.08,46.17,30800.0,37.6875,37.761,37.6548,37.7283,30800.0
2008-05-19 13:15:00,46.18,46.26,46.16,46.23,7200.0,37.7365,37.8019,37.7202,37.7774,7200.0
2008-05-19 13:20:00,46.24,46.27,46.2,46.23,15100.0,37.7855,37.8101,37.7529,37.7774,15100.0
2008-05-19 13:25:00,46.23,46.26,46.22,46.23,19200.0,37.7774,37.8019,37.7692,37.7774,19200.0
2008-05-19 13:30:00,46.22,46.26,46.19,46.22,21500.0,37.7692,37.8019,37.7447,37.7692,21500.0
2008-05-19 13:35:00,46.22,46.22,46.19,46.22,5800.0,37.7692,37.7692,37.7447,37.7692,5800.0
2008-05-19 13:40:00,46.22,46.22,46.15,46.15,3700.0,37.7692,37.7692,37.712,37.712,3700.0
2008-05-19 13:45:00,46.14,46.15,46.1,46.11,6200.0,37.7038,37.712,37.6711,37.6793,6200.0
2008-05-19 13:50:00,46.1,46.13,46.09,46.1,5400.0,37.6711,37.6957,37.663,37.6711,5400.0
2008-05-19 13:55:00,46.1,46.11,46.0,46.0,17200.0,37.6711,37.6793,37.5894,37.5894,17200.0
2008-05-19 14:00:00,46.01,46.02,45.93,45.98,11000.0,37.5976,37.6058,37.5322,37.5731,11000.0
2008-05-19 14:05:00,45.98,45.99,45.95,45.95,9600.0,37.5731,37.5812,37.5486,37.5486,9600.0
2008-05-19 14:10:00,45.95,45.96,45.85,45.87,20400.0,37.5486,37.5567,37.4668,37.4832,20400.0
2008-05-19 14:15:00,45.86,45.94,45.75,45.82,41100.0,37.475,37.5404,37.3851,37.4423,41100.0
2008-05-19 14:20:00,45.83,45.92,45.78,45.92,25300.0,37.4505,37.524,37.4096,37.524,25300.0
2008-05-19 14:25:00,45.92,45.96,45.87,45.88,38000.0,37.524,37.5567,37.4832,37.4914,38000.0
2008-05-19 14:30:00,45.88,45.94,45.88,45.9,15100.0,37.4914,37.5404,37.4914,37.5077,15100.0
2008-05-19 14:35:00,45.88,45.94,45.86,45.93,15700.0,37.4914,37.5404,37.475,37.5322,15700.0
2008-05-19 14:40:00,45.93,45.97,45.86,45.86,12300.0,37.5322,37.5649,37.475,37.475,12300.0
2008-05-19 14:45:00,45.85,45.89,45.82,45.85,8500.0,37.4668,37.4995,37.4423,37.4668,8500.0
2008-05-19 14:50:00,45.84,45.87,45.82,45.86,10000.0,37.4587,37.4832,37.4423,37.475,10000.0
2008-05-19 14:55:00,45.86,45.86,45.8,45.85,13800.0,37.475,37.475,37.426,37.4668,13800.0
2008-05-19 15:00:00,45.85,45.86,45.74,45.77,21100.0,37.4668,37.475,37.377,37.4015,21100.0
2008-05-19 15:05:00,45.77,45.83,45.77,45.81,10500.0,37.4015,37.4505,37.4015,37.4342,10500.0
2008-05-19 15:10:00,45.82,45.89,45.79,45.84,26100.0,37.4423,37.4995,37.4178,37.4587,26100.0
2008-05-19 15:15:00,45.86,45.86,45.8,45.82,12300.0,37.475,37.475,37.426,37.4423,12300.0
2008-05-19 15:20:00,45.82,45.85,45.8,45.83,19300.0,37.4423,37.4668,37.426,37.4505,19300.0
2008-05-19 15:25:00,45.83,45.84,45.8,45.84,19900.0,37.4505,37.4587,37.426,37.4587,19900.0
2008-05-19 15:30:00,45.83,45.85,45.65,45.68,36700.0,37.4505,37.4668,37.3034,37.3279,36700.0
2008-05-19 15:35:00,45.68,45.71,45.56,45.56,20200.0,37.3279,37.3524,37.2299,37.2299,20200.0
2008-05-19 15:40:00,45.56,45.63,45.54,45.62,27400.0,37.2299,37.2871,37.2135,37.2789,27400.0
2008-05-19 15:45:00,45.62,45.63,45.58,45.59,25500.0,37.2789,37.2871,37.2462,37.2544,25500.0
2008-05-19 15:50:00,45.59,45.69,45.59,45.69,24200.0,37.2544,37.3361,37.2544,37.3361,24200.0
2008-05-19 15:55:00,45.69,45.71,45.68,45.7,34100.0,37.3361,37.3524,37.3279,37.3443,34100.0
2008-05-20 09:30:00,45.27,45.6,45.19,45.2,15100.0,36.9929,37.2626,36.9275,36.9357,15100.0
2008-05-20 09:35:00,45.19,45.26,45.04,45.25,15200.0,36.9275,36.9847,36.8049,36.9765,15200.0
2008-05-20 09:40:00,45.2,45.25,45.09,45.21,27800.0,36.9357,36.9765,36.8458,36.9439,27800.0
2008-05-20 09:45:00,45.18,45.28,45.12,45.15,15900.0,36.9193,37.0011,36.8703,36.8948,15900.0
2008-05-20 09:50:00,45.17,45.25,45.08,45.14,22100.0,36.9112,36.9765,36.8376,36.8867,22100.0
2008-05-20 09:55:00,45.13,45.23,45.06,45.18,18000.0,36.8785,36.9602,36.8213,36.9193,18000.0
2008-05-20 10:00:00,45.17,45.22,45.09,45.12,16600.0,36.9112,36.952,36.8458,36.8703,16600.0
2008-05-20 10:05:00,45.13,45.18,45.09,45.13,23300.0,36.8785,36.9193,36.8458,36.8785,23300.0
2008-05-20 10:10:00,45.15,45.15,45.03,45.15,20200.0,36.8948,36.8948,36.7968,36.8948,20200.0
2008-05-20 10:15:00,45.15,45.16,44.98,45.01,28400.0,36.8948,36.903,36.7559,36.7804,28400.0
2008-05-20 10:20:00,45.03,45.12,44.99,45.04,27600.0,36.7968,36.8703,36.7641,36.8049,27600.0
2008-05-20 10:25:00,45.03,45.12,44.97,45.01,27700.0,36.7968,36.8703,36.7477,36.7804,27700.0
2008-05-20 10:30:00,44.99,45.05,44.93,44.97,30200.0,36.7641,36.8131,36.7151,36.7477,30200.0
2008-05-20 10:35:00,44.97,45.03,44.95,44.97,20600.0,36.7477,36.7968,36.7314,36.7477,20600.0
2008-05-20 10:40:00,44.97,45.04,44.95,45.01,21600.0,36.7477,36.8049,36.7314,36.7804,21600.0
2008-05-20 10:45:00,45.01,45.07,44.98,45.07,22900.0,36.7804,36.8295,36.7559,36.8295,22900.0
2008-05-20 10:50:00,45.06,45.14,45.03,45.04,21400.0,36.8213,36.8867,36.7968,36.8049,21400.0
2008-05-20 10:55:00,45.05,45.15,45.05,45.14,17000.0,36.8131,36.8948,36.8131,36.8867,17000.0
2008-05-20 11:00:00,45.15,45.16,44.99,44.99,15000.0,36.8948,36.903,36.7641,36.7641,15000.0
2008-05-20 11:05:00,44.97,44.98,44.89,44.91,21500.0,36.7477,36.7559,36.6824,36.6987,21500.0
2008-05-20 11:10:00,44.92,45.16,44.92,45.06,42400.0,36.7069,36.903,36.7069,36.8213,42400.0
2008-05-20 11:15:00,45.08,45.13,45.08,45.08,15500.0,36.8376,36.8785,36.8376,36.8376,15500.0
2008-05-20 11:20:00,45.1,45.14,45.06,45.11,19600.0,36.854,36.8867,36.8213,36.8621,19600.0
2008-05-20 11:25:00,45.1,45.21,45.1,45.12,20700.0,36.854,36.9439,36.854,36.8703,20700.0
2008-05-20 11:30:00,45.12,45.22,45.12,45.18,11600.0,36.8703,36.952,36.8703,36.9193,11600.0
2008-05-20 11:35:00,45.18,45.31,45.11,45.19,38000.0,36.9193,37.0256,36.8621,36.9275,38000.0
2008-05-20 11:40:00,45.18,45.18,45.02,45.02,32900.0,36.9193,36.9193,36.7886,36.7886,32900.0
2008-05-20 11:45:00,45.02,45.15,45.01,45.13,11700.0,36.7886,36.8948,36.7804,36.8785,11700.0
2008-05-20 11:50:00,45.15,45.2,45.11,45.2,14300.0,36.8948,36.9357,36.8621,36.9357,14300.0
2008-05-20 11:55:00,45.2,45.2,45.12,45.18,7200.0,36.9357,36.9357,36.8703,36.9193,7200.0
2008-05-20 12:00:00,45.2,45.22,45.11,45.18,11100.0,36.9357,36.952,36.8621,36.9193,11100.0
2008-05-20 12:05:00,45.17,45.23,45.14,45.14,10500.0,36.9112,36.9602,36.8867,36.8867,10500.0
2008-05-20 12:10:00,45.16,45.27,45.16,45.24,7500.0,36.903,36.9929,36.903,36.9684,7500.0
2008-05-20 12:15:00,45.25,45.29,45.23,45.25,4700.0,36.9765,37.0092,36.9602,36.9765,4700.0
2008-05-20 12:20:00,45.24,45.35,45.24,45.32,22200.0,36.9684,37.0583,36.9684,37.0338,22200.0
2008-05-20 12:25:00,45.31,45.32,45.24,45.3,9300.0,37.0256,37.0338,36.9684,37.0174,9300.0
2008-05-20 12:30:00,45.3,45.32,45.28,45.31,4500.0,37.0174,37.0338,37.0011,37.0256,4500.0
2008-05-20 12:35:00,45.3,45.35,45.25,45.26,15900.0,37.0174,37.0583,36.9765,36.9847,15900.0
2008-05-20 12:40:00,45.27,45.27,45.17,45.19,10100.0,36.9929,36.9929,36.9112,36.9275,10100.0
2008-05-20 12:45:00,45.19,45.23,45.17,45.19,3600.0,36.9275,36.9602,36.9112,36.9275,3600.0
2008-05-20 12:50:00,45.18,45.2,45.13,45.15,9400.0,36.9193,36.9357,36.8785,36.8948,9400.0
2008-05-20 12:55:00,45.13,45.19,45.09,45.17,9600.0,36.8785,36.9275,36.8458,36.9112,9600.0
2008-05-20 13:00:00,45.18,45.19,45.14,45.15,7500.0,36.9193,36.9275,36.8867,36.8948,7500.0
2008-05-20 13:05:00,45.15,45.19,45.15,45.17,15500.0,36.8948,36.9275,36.8948,36.9112,15500.0
2008-05-20 13:10:00,45.17,45.2,45.11,45.15,15600.0,36.9112,36.9357,36.8621,36.8948,15600.0
2008-05-20 13:15:00,45.17,45.17,45.09,45.15,8200.0,36.9112,36.9112,36.8458,36.8948,8200.0
2008-05-20 13:20:00,45.14,45.15,45.05,45.1,9100.0,36.8867,36.8948,36.8131,36.854,9100.0
2008-05-20 13:25:00,45.11,45.15,45.09,45.13,8800.0,36.8621,36.8948,36.8458,36.8785,8800.0
2008-05-20 13:30:00,45.12,45.14,45.05,45.1,10900.0,36.8703,36.8867,36.8131,36.854,10900.0
2008-05-20 13:35:00,45.09,45.11,45.03,45.04,12000.0,36.8458,36.8621,36.7968,36.8049,12000.0
2008-05-20 13:40:00,45.03,45.05,44.98,45.02,10600.0,36.7968,36.8131,36.7559,36.7886,10600.0
2008-05-20 13:45:00,45.02,45.07,45.01,45.03,9000.0,36.7886,36.8295,36.7804,36.7968,9000.0
2008-05-20 13:50:00,45.02,45.05,44.99,45.02,14000.0,36.7886,36.8131,36.7641,36.7886,14000.0
2008-05-20 13:55:00,45.0,45.02,44.89,44.92,18900.0,36.7723,36.7886,36.6824,36.7069,18900.0
2008-05-20 14:00:00,44.94,45.01,44.94,44.99,5600.0,36.7232,36.7804,36.7232,36.7641,5600.0
2008-05-20 14:05:00,44.99,45.02,44.91,44.96,13800.0,36.7641,36.7886,36.6987,36.7396,13800.0
2008-05-20 14:10:00,44.95,45.01,44.93,45.0,12800.0,36.7314,36.7804,36.7151,36.7723,12800.0
2008-05-20 14:15:00,45.0,45.0,44.92,44.96,16200.0,36.7723,36.7723,36.7069,36.7396,16200.0
2008-05-20 14:20:00,44.94,45.0,44.92,44.97,9300.0,36.7232,36.7723,36.7069,36.7477,9300.0
2008-05-20 14:25:00,44.98,45.0,44.96,45.0,9700.0,36.7559,36.7723,36.7396,36.7723,9700.0
2008-05-20 14:30:00,44.98,45.07,44.95,45.06,11700.0,36.7559,36.8295,36.7314,36.8213,11700.0
2008-05-20 14:35:00,45.05,45.16,45.05,45.12,18400.0,36.8131,36.903,36.8131,36.8703,18400.0
2008-05-20 14:40:00,45.12,45.14,45.08,45.1,11600.0,36.8703,36.8867,36.8376,36.854,11600.0
2008-05-20 14:45:00,45.1,45.13,45.06,45.1,14600.0,36.854,36.8785,36.8213,36.854,14600.0
2008-05-20 14:50:00,45.08,45.17,45.08,45.13,18500.0,36.8376,36.9112,36.8376,36.8785,18500.0
2008-05-20 14:55:00,45.1,45.14,45.07,45.07,13100.0,36.854,36.8867,36.8295,36.8295,13100.0
2008-05-20 15:00:00,45.1,45.2,45.1,45.18,14900.0,36.854,36.9357,36.854,36.9193,14900.0
2008-05-20 15:05:00,45.19,45.26,45.19,45.26,20300.0,36.9275,36.9847,36.9275,36.9847,20300.0
2008-05-20 15:10:00,45.25,45.29,45.24,45.28,15600.0,36.9765,37.0092,36.9684,37.0011,15600.0
2008-05-20 15:15:00,45.27,45.31,45.22,45.27,19000.0,36.9929,37.0256,36.952,36.9929,19000.0
2008-05-20 15:20:00,45.27,45.32,45.25,45.28,21900.0,36.9929,37.0338,36.9765,37.0011,21900.0
2008-05-20 15:25:00,45.27,45.3,45.24,45.28,10300.0,36.9929,37.0174,36.9684,37.0011,10300.0
2008-05-20 15:30:00,45.27,45.27,45.1,45.11,21000.0,36.9929,36.9929,36.854,36.8621,21000.0
2008-05-20 15:35:00,45.12,45.14,45.06,45.09,22600.0,36.8703,36.8867,36.8213,36.8458,22600.0
2008-05-20 15:40:00,45.09,45.16,45.06,45.13,21200.0,36.8458,36.903,36.8213,36.8785,21200.0
2008-05-20 15:45:00,45.13,45.19,45.11,45.15,16500.0,36.8785,36.9275,36.8621,36.8948,16500.0
2008-05-20 15:50:00,45.14,45.25,45.13,45.25,26700.0,36.8867,36.9765,36.8785,36.9765,26700.0
2008-05-20 15:55:00,45.26,45.29,45.2,45.29,32600.0,36.9847,37.0092,36.9357,37.0092,32600.0
2008-05-21 09:30:00,45.11,45.35,45.11,45.3,18200.0,36.8621,37.0583,36.8621,37.0174,18200.0
2008-05-21 09:35:00,45.3,45.4,45.26,45.3,16100.0,37.0174,37.0991,36.9847,37.0174,16100.0
2008-05-21 09:40:00,45.35,45.39,45.25,45.33,7700.0,37.0583,37.091,36.9765,37.0419,7700.0
2008-05-21 09:45:00,45.39,45.42,45.32,45.32,11200.0,37.091,37.1155,37.0338,37.0338,11200.0
2008-05-21 09:50:00,45.31,45.4,45.26,45.33,18200.0,37.0256,37.0991,36.9847,37.0419,18200.0
2008-05-21 09:55:00,45.34,45.36,45.25,45.26,6100.0,37.0501,37.0664,36.9765,36.9847,6100.0
2008-05-21 10:00:00,45.26,45.35,45.25,45.26,10300.0,36.9847,37.0583,36.9765,36.9847,10300.0
2008-05-21 10:05:00,45.28,45.28,45.07,45.1,13600.0,37.0011,37.0011,36.8295,36.854,13600.0
2008-05-21 10:10:00,45.08,45.15,45.06,45.07,9200.0,36.8376,36.8948,36.8213,36.8295,9200.0
2008-05-21 10:15:00,45.1,45.14,45.06,45.12,10700.0,36.854,36.8867,36.8213,36.8703,10700.0
2008-05-21 10:20:00,45.14,45.18,45.0,45.06,18900.0,36.8867,36.9193,36.7723,36.8213,18900.0
2008-05-21 10:25:00,45.06,45.18,45.05,45.16,7800.0,36.8213,36.9193,36.8131,36.903,7800.0
2008-05-21 10:30:00,45.17,45.21,45.04,45.07,17700.0,36.9112,36.9439,36.8049,36.8295,17700.0
2008-05-21 10:35:00,45.04,45.09,45.0,45.02,12100.0,36.8049,36.8458,36.7723,36.7886,12100.0
2008-05-21 10:40:00,45.0,45.1,44.98,45.05,19900.0,36.7723,36.854,36.7559,36.8131,19900.0
2008-05-21 10:45:00,45.06,45.06,44.91,44.91,14500.0,36.8213,36.8213,36.6987,36.6987,14500.0
2008-05-21 10:50:00,44.92,44.97,44.87,44.93,16100.0,36.7069,36.7477,36.666,36.7151,16100.0
2008-05-21 10:55:00,44.96,45.01,44.9,44.91,7200.0,36.7396,36.7804,36.6905,36.6987,7200.0
2008-05-21 11:00:00,44.91,45.03,44.91,45.02,12200.0,36.6987,36.7968,36.6987,36.7886,12200.0
2008-05-21 11:05:00,45.0,45.03,44.95,44.95,6700.0,36.7723,36.7968,36.7314,36.7314,6700.0
2008-05-21 11:10:00,44.96,45.0,44.95,45.0,9000.0,36.7396,36.7723,36.7314,36.7723,9000.0
2008-05-21 11:15:00,45.02,45.02,44.88,44.9,11700.0,36.7886,36.7886,36.6742,36.6905,11700.0
2008-05-21 11:20:00,44.9,45.02,44.9,45.02,6100.0,36.6905,36.7886,36.6905,36.7886,6100.0
2008-05-21 11:25:00,45.03,45.06,45.0,45.05,7800.0,36.7968,36.8213,36.7723,36.8131,7800.0
2008-05-21 11:30:00,45.01,45.07,45.0,45.05,5800.0,36.7804,36.8295,36.7723,36.8131,5800.0
2008-05-21 11:35:00,45.09,45.12,45.07,45.08,8700.0,36.8458,36.8703,36.8295,36.8376,8700.0
2008-05-21 11:40:00,45.08,45.14,45.07,45.12,8100.0,36.8376,36.8867,36.8295,36.8703,8100.0
2008-05-21 11:45:00,45.12,45.18,45.12,45.15,7700.0,36.8703,36.9193,36.8703,36.8948,7700.0
2008-05-21 11:50:00,45.17,45.24,45.16,45.24,11100.0,36.9112,36.9684,36.903,36.9684,11100.0
2008-05-21 11:55:00,45.25,45.27,45.17,45.19,7200.0,36.9765,36.9929,36.9112,36.9275,7200.0
2008-05-21 12:00:00,45.2,45.3,45.19,45.3,7100.0,36.9357,37.0174,36.9275,37.0174,7100.0
2008-05-21 12:05:00,45.28,45.3,45.25,45.29,8100.0,37.0011,37.0174,36.9765,37.0092,8100.0
2008-05-21 12:10:00,45.3,45.33,45.29,45.3,5800.0,37.0174,37.0419,37.0092,37.0174,5800.0
2008-05-21 12:15:00,45.3,45.3,45.22,45.28,7000.0,37.0174,37.0174,36.952,37.0011,7000.0
2008-05-21 12:20:00,45.28,45.32,45.27,45.29,4900.0,37.0011,37.0338,36.9929,37.0092,4900.0
2008-05-21 12:25:00,45.29,45.32,45.24,45.24,7900.0,37.0092,37.0338,36.9684,36.9684,7900.0
2008-05-21 12:30:00,45.25,45.34,45.24,45.33,5600.0,36.9765,37.0501,36.9684,37.0419,5600.0
2008-05-21 12:35:00,45.33,45.33,45.27,45.29,5900.0,37.0419,37.0419,36.9929,37.0092,5900.0
2008-05-21 12:40:00,45.3,45.3,45.27,45.29,20100.0,37.0174,37.0174,36.9929,37.0092,20100.0
2008-05-21 12:45:00,45.29,45.3,45.24,45.26,8300.0,37.0092,37.0174,36.9684,36.9847,8300.0
2008-05-21 12:50:00,45.26,45.3,45.22,45.25,9800.0,36.9847,37.0174,36.952,36.9765,9800.0
2008-05-21 12:55:00,45.25,45.3,45.23,45.24,9500.0,36.9765,37.0174,36.9602,36.9684,9500.0
2008-05-21 13:00:00,45.26,45.29,45.22,45.22,2600.0,36.9847,37.0092,36.952,36.952,2600.0
2008-05-21 13:05:00,45.21,45.24,45.2,45.2,5500.0,36.9439,36.9684,36.9357,36.9357,5500.0
2008-05-21 13:10:00,45.22,45.24,45.17,45.23,11500.0,36.952,36.9684,36.9112,36.9602,11500.0
2008-05-21 13:15:00,45.23,45.23,45.19,45.21,8700.0,36.9602,36.9602,36.9275,36.9439,8700.0
2008-05-21 13:20:00,45.2,45.23,45.18,45.21,7800.0,36.9357,36.9602,36.9193,36.9439,7800.0
2008-05-21 13:25:00,45.22,45.22,45.15,45.16,7900.0,36.952,36.952,36.8948,36.903,7900.0
2008-05-21 13:30:00,45.19,45.19,45.14,45.16,6300.0,36.9275,36.9275,36.8867,36.903,6300.0
2008-05-21 13:35:00,45.15,45.16,45.13,45.15,4800.0,36.8948,36.903,36.8785,36.8948,4800.0
2008-05-21 13:40:00,45.16,45.23,45.16,45.18,7500.0,36.903,36.9602,36.903,36.9193,7500.0
2008-05-21 13:45:00,45.2,45.23,45.16,45.19,6700.0,36.9357,36.9602,36.903,36.9275,6700.0
2008-05-21 13:50:00,45.18,45.21,45.12,45.16,4000.0,36.9193,36.9439,36.8703,36.903,4000.0
2008-05-21 13:55:00,45.16,45.19,44.99,45.0,17400.0,36.903,36.9275,36.7641,36.7723,17400.0
2008-05-21 14:00:00,45.01,45.01,44.76,44.85,47100.0,36.7804,36.7804,36.5761,36.6497,47100.0
2008-05-21 14:05:00,44.88,44.93,44.7,44.74,21400.0,36.6742,36.7151,36.5271,36.5598,21400.0
2008-05-21 14:10:00,44.74,44.78,44.66,44.71,19800.0,36.5598,36.5925,36.4944,36.5353,19800.0
2008-05-21 14:15:00,44.7,44.7,44.57,44.6,13700.0,36.5271,36.5271,36.4209,36.4454,13700.0
2008-05-21 14:20:00,44.57,44.69,44.55,44.66,19700.0,36.4209,36.5189,36.4045,36.4944,19700.0
2008-05-21 14:25:00,44.66,44.69,44.55,44.62,14700.0,36.4944,36.5189,36.4045,36.4617,14700.0
2008-05-21 14:30:00,44.6,44.63,44.4,44.45,14800.0,36.4454,36.4699,36.282,36.3228,14800.0
2008-05-21 14:35:00,44.46,44.5,44.41,44.44,16000.0,36.331,36.3637,36.2901,36.3146,16000.0
2008-05-21 14:40:00,44.44,44.45,44.35,44.38,14400.0,36.3146,36.3228,36.2411,36.2656,14400.0
2008-05-21 14:45:00,44.38,44.42,44.26,44.26,20500.0,36.2656,36.2983,36.1676,36.1676,20500.0
2008-05-21 14:50:00,44.26,44.34,44.25,44.32,11400.0,36.1676,36.2329,36.1594,36.2166,11400.0
2008-05-21 14:55:00,44.33,44.38,44.26,44.35,10400.0,36.2248,36.2656,36.1676,36.2411,10400.0
2008-05-21 15:00:00,44.38,44.41,44.31,44.31,17900.0,36.2656,36.2901,36.2084,36.2084,17900.0
2008-05-21 15:05:00,44.32,44.35,44.21,44.32,25700.0,36.2166,36.2411,36.1267,36.2166,25700.0
2008-05-21 15:10:00,44.34,44.39,44.29,44.36,22300.0,36.2329,36.2738,36.1921,36.2493,22300.0
2008-05-21 15:15:00,44.37,44.43,44.36,44.4,17800.0,36.2574,36.3065,36.2493,36.282,17800.0
2008-05-21 15:20:00,44.4,44.43,44.31,44.31,23800.0,36.282,36.3065,36.2084,36.2084,23800.0
2008-05-21 15:25:00,44.32,44.34,44.25,44.29,27000.0,36.2166,36.2329,36.1594,36.1921,27000.0
2008-05-21 15:30:00,44.27,44.42,44.25,44.42,34600.0,36.1757,36.2983,36.1594,36.2983,34600.0
2008-05-21 15:35:00,44.42,44.45,44.35,44.36,31700.0,36.2983,36.3228,36.2411,36.2493,31700.0
2008-05-21 15:40:00,44.35,44.36,44.19,44.25,36200.0,36.2411,36.2493,36.1104,36.1594,36200.0
2008-05-21 15:45:00,44.24,44.44,44.24,44.42,28100.0,36.1512,36.3146,36.1512,36.2983,28100.0
2008-05-21 15:50:00,44.41,44.45,44.28,44.29,32300.0,36.2901,36.3228,36.1839,36.1921,32300.0
2008-05-21 15:55:00,44.3,44.34,44.24,44.34,38600.0,36.2002,36.2329,36.1512,36.2329,38600.0
2008-05-22 09:30:00,44.15,44.56,44.15,44.52,37600.0,36.0777,36.4127,36.0777,36.38,37600.0
2008-05-22 09:35:00,44.56,44.73,44.56,44.68,10700.0,36.4127,36.5516,36.4127,36.5108,10700.0
2008-05-22 09:40:00,44.61,44.77,44.61,44.75,11200.0,36.4536,36.5843,36.4536,36.568,11200.0
2008-05-22 09:45:00,44.76,44.85,44.66,44.67,17500.0,36.5761,36.6497,36.4944,36.5026,17500.0
2008-05-22 09:50:00,44.67,44.71,44.58,44.61,11200.0,36.5026,36.5353,36.4291,36.4536,11200.0
2008-05-22 09:55:00,44.6,44.66,44.56,44.63,7700.0,36.4454,36.4944,36.4127,36.4699,7700.0
2008-05-22 10:00:00,44.59,44.81,44.59,44.79,10500.0,36.4372,36.617,36.4372,36.6007,10500.0
2008-05-22 10:05:00,44.77,44.77,44.56,44.57,11400.0,36.5843,36.5843,36.4127,36.4209,11400.0
2008-05-22 10:10:00,44.57,44.73,44.57,44.69,16700.0,36.4209,36.5516,36.4209,36.5189,16700.0
2008-05-22 10:15:00,44.68,44.72,44.66,44.7,12800.0,36.5108,36.5435,36.4944,36.5271,12800.0
2008-05-22 10:20:00,44.7,44.74,44.62,44.62,12900.0,36.5271,36.5598,36.4617,36.4617,12900.0
2008-05-22 10:25:00,44.59,44.68,44.58,44.68,11100.0,36.4372,36.5108,36.4291,36.5108,11100.0
2008-05-22 10:30:00,44.67,44.79,44.65,44.74,17700.0,36.5026,36.6007,36.4863,36.5598,17700.0
2008-05-22 10:35:00,44.74,44.82,44.74,44.8,15500.0,36.5598,36.6252,36.5598,36.6088,15500.0
2008-05-22 10:40:00,44.81,44.88,44.78,44.83,21300.0,36.617,36.6742,36.5925,36.6333,21300.0
2008-05-22 10:45:00,44.85,44.9,44.78,44.85,20600.0,36.6497,36.6905,36.5925,36.6497,20600.0
2008-05-22 10:50:00,44.85,44.9,44.69,44.75,21500.0,36.6497,36.6905,36.5189,36.568,21500.0
2008-05-22 10:55:00,44.74,44.8,44.72,44.8,10700.0,36.5598,36.6088,36.5435,36.6088,10700.0
2008-05-22 11:00:00,44.79,44.83,44.75,44.8,8800.0,36.6007,36.6333,36.568,36.6088,8800.0
2008-05-22 11:05:00,44.78,44.82,44.74,44.75,10000.0,36.5925,36.6252,36.5598,36.568,10000.0
2008-05-22 11:10:00,44.73,44.8,44.72,44.72,7600.0,36.5516,36.6088,36.5435,36.5435,7600.0
2008-05-22 11:15:00,44.72,44.77,44.71,44.73,6500.0,36.5435,36.5843,36.5353,36.5516,6500.0
2008-05-22 11:20:00,44.74,44.76,44.61,44.63,10800.0,36.5598,36.5761,36.4536,36.4699,10800.0
2008-05-22 11:25:00,44.62,44.63,44.43,44.45,11100.0,36.4617,36.4699,36.3065,36.3228,11100.0
2008-05-22 11:30:00,44.46,44.56,44.46,44.55,9400.0,36.331,36.4127,36.331,36.4045,9400.0
2008-05-22 11:35:00,44.55,44.56,44.5,44.53,9700.0,36.4045,36.4127,36.3637,36.3882,9700.0
2008-05-22 11:40:00,44.54,44.54,44.39,44.41,10300.0,36.3964,36.3964,36.2738,36.2901,10300.0
2008-05-22 11:45:00,44.39,44.41,44.34,44.38,11300.0,36.2738,36.2901,36.2329,36.2656,11300.0
2008-05-22 11:50:00,44.38,44.42,44.35,44.42,15100.0,36.2656,36.2983,36.2411,36.2983,15100.0
2008-05-22 11:55:00,44.42,44.42,44.28,44.31,19800.0,36.2983,36.2983,36.1839,36.2084,19800.0
2008-05-22 12:00:00,44.32,44.37,44.3,44.36,10800.0,36.2166,36.2574,36.2002,36.2493,10800.0
2008-05-22 12:05:00,44.36,44.42,44.32,44.32,12900.0,36.2493,36.2983,36.2166,36.2166,12900.0
2008-05-22 12:10:00,44.33,44.48,44.32,44.48,9400.0,36.2248,36.3473,36.2166,36.3473,9400.0
2008-05-22 12:15:00,44.46,44.53,44.46,44.52,11400.0,36.331,36.3882,36.331,36.38,11400.0
2008-05-22 12:20:00,44.53,44.55,44.5,44.51,9900.0,36.3882,36.4045,36.3637,36.3719,9900.0
2008-05-22 12:25:00,44.5,44.53,44.48,44.53,7400.0,36.3637,36.3882,36.3473,36.3882,7400.0
2008-05-22 12:30:00,44.53,44.64,44.53,44.6,22900.0,36.3882,36.4781,36.3882,36.4454,22900.0
2008-05-22 12:35:00,44.58,44.61,44.57,44.61,11700.0,36.4291,36.4536,36.4209,36.4536,11700.0
2008-05-22 12:40:00,44.63,44.67,44.63,44.65,6500.0,36.4699,36.5026,36.4699,36.4863,6500.0
2008-05-22 12:45:00,44.65,44.66,44.62,44.65,9800.0,36.4863,36.4944,36.4617,36.4863,9800.0
2008-05-22 12:50:00,44.65,44.67,44.58,44.58,12500.0,36.4863,36.5026,36.4291,36.4291,12500.0
2008-05-22 12:55:00,44.61,44.64,44.61,44.61,4600.0,36.4536,36.4781,36.4536,36.4536,4600.0
2008-05-22 13:00:00,44.6,44.71,44.59,44.63,18000.0,36.4454,36.5353,36.4372,36.4699,18000.0
2008-05-22 13:05:00,44.64,44.65,44.61,44.61,3300.0,36.4781,36.4863,36.4536,36.4536,3300.0
2008-05-22 13:10:00,44.6,44.66,44.6,44.66,7000.0,36.4454,36.4944,36.4454,36.4944,7000.0
2008-05-22 13:15:00,44.63,44.67,44.59,44.6,7700.0,36.4699,36.5026,36.4372,36.4454,7700.0
2008-05-22 13:20:00,44.59,44.62,44.56,44.56,4700.0,36.4372,36.4617,36.4127,36.4127,4700.0
2008-05-22 13:25:00,44.55,44.59,44.54,44.55,7100.0,36.4045,36.4372,36.3964,36.4045,7100.0
2008-05-22 13:30:00,44.55,44.58,44.54,44.54,7800.0,36.4045,36.4291,36.3964,36.3964,7800.0
2008-05-22 13:35:00,44.55,44.63,44.52,44.53,10800.0,36.4045,36.4699,36.38,36.3882,10800.0
2008-05-22 13:40:00,44.53,44.57,44.52,44.57,8100.0,36.3882,36.4209,36.38,36.4209,8100.0
2008-05-22 13:45:00,44.57,44.67,44.55,44.67,9100.0,36.4209,36.5026,36.4045,36.5026,9100.0
2008-05-22 13:50:00,44.68,44.71,44.64,44.64,7300.0,36.5108,36.5353,36.4781,36.4781,7300.0
2008-05-22 13:55:00,44.64,44.67,44.58,44.59,11300.0,36.4781,36.5026,36.4291,36.4372,11300.0
2008-05-22 14:00:00,44.62,44.66,44.6,44.62,40500.0,36.4617,36.4944,36.4454,36.4617,40500.0
2008-05-22 14:05:00,44.62,44.65,44.5,44.52,11700.0,36.4617,36.4863,36.3637,36.38,11700.0
2008-05-22 14:10:00,44.51,44.52,44.43,44.45,17100.0,36.3719,36.38,36.3065,36.3228,17100.0
2008-05-22 14:15:00,44.47,44.5,44.4,44.43,12800.0,36.3392,36.3637,36.282,36.3065,12800.0
2008-05-22 14:20:00,44.43,44.46,44.39,44.44,13200.0,36.3065,36.331,36.2738,36.3146,13200.0
2008-05-22 14:25:00,44.44,44.47,44.4,44.41,21000.0,36.3146,36.3392,36.282,36.2901,21000.0
2008-05-22 14:30:00,44.41,44.51,44.41,44.5,18200.0,36.2901,36.3719,36.2901,36.3637,18200.0
2008-05-22 14:35:00,44.5,44.51,44.44,44.47,21200.0,36.3637,36.3719,36.3146,36.3392,21200.0
2008-05-22 14:40:00,44.46,44.49,44.42,44.43,17300.0,36.331,36.3555,36.2983,36.3065,17300.0
2008-05-22 14:45:00,44.43,44.47,44.42,44.46,14600.0,36.3065,36.3392,36.2983,36.331,14600.0
2008-05-22 14:50:00,44.47,44.51,44.42,44.51,11700.0,36.3392,36.3719,36.2983,36.3719,11700.0
2008-05-22 14:55:00,44.52,44.52,44.43,44.46,13600.0,36.38,36.38,36.3065,36.331,13600.0
2008-05-22 15:00:00,44.47,44.48,44.38,44.39,22200.0,36.3392,36.3473,36.2656,36.2738,22200.0
2008-05-22 15:05:00,44.39,44.44,44.37,44.42,19000.0,36.2738,36.3146,36.2574,36.2983,19000.0
2008-05-22 15:10:00,44.42,44.42,44.35,44.39,20800.0,36.2983,36.2983,36.2411,36.2738,20800.0
2008-05-22 15:15:00,44.38,44.39,44.34,44.36,20400.0,36.2656,36.2738,36.2329,36.2493,20400.0
2008-05-22 15:20:00,44.36,44.37,44.28,44.28,23700.0,36.2493,36.2574,36.1839,36.1839,23700.0
2008-05-22 15:25:00,44.29,44.32,44.18,44.21,31900.0,36.1921,36.2166,36.1022,36.1267,31900.0
2008-05-22 15:30:00,44.19,44.24,44.15,44.21,37900.0,36.1104,36.1512,36.0777,36.1267,37900.0
2008-05-22 15:35:00,44.21,44.23,44.14,44.16,32000.0,36.1267,36.143,36.0695,36.0858,32000.0
2008-05-22 15:40:00,44.15,44.2,44.13,44.14,43400.0,36.0777,36.1185,36.0613,36.0695,43400.0
2008-05-22 15:45:00,44.13,44.18,44.11,44.18,21400.0,36.0613,36.1022,36.045,36.1022,21400.0
2008-05-22 15:50:00,44.18,44.24,44.17,44.24,16700.0,36.1022,36.1512,36.094,36.1512,16700.0
2008-05-22 15:55:00,44.24,44.3,44.23,44.24,31700.0,36.1512,36.2002,36.143,36.1512,31700.0
2008-05-23 09:30:00,43.95,44.0,43.9,43.9,12000.0,35.9142,35.9551,35.8734,35.8734,12000.0
2008-05-23 09:35:00,43.9,44.0,43.83,43.88,21400.0,35.8734,35.9551,35.8162,35.857,21400.0
2008-05-23 09:40:00,43.9,44.04,43.83,43.86,47300.0,35.8734,35.9878,35.8162,35.8407,47300.0
2008-05-23 09:45:00,43.87,44.0,43.81,43.85,30600.0,35.8489,35.9551,35.7998,35.8325,30600.0
2008-05-23 09:50:00,43.83,44.0,43.83,43.99,21900.0,35.8162,35.9551,35.8162,35.9469,21900.0
2008-05-23 09:55:00,44.0,44.0,43.94,43.94,19100.0,35.9551,35.9551,35.9061,35.9061,19100.0
2008-05-23 10:00:00,43.96,44.0,43.94,44.0,26900.0,35.9224,35.9551,35.9061,35.9551,26900.0
2008-05-23 10:05:00,43.98,44.0,43.92,43.97,23400.0,35.9388,35.9551,35.8897,35.9306,23400.0
2008-05-23 10:10:00,43.97,44.02,43.92,43.97,92300.0,35.9306,35.9714,35.8897,35.9306,92300.0
2008-05-23 10:15:00,43.97,44.0,43.93,43.98,20400.0,35.9306,35.9551,35.8979,35.9388,20400.0
2008-05-23 10:20:00,43.99,44.03,43.91,43.98,17200.0,35.9469,35.9796,35.8816,35.9388,17200.0
2008-05-23 10:25:00,43.99,44.0,43.9,43.96,22700.0,35.9469,35.9551,35.8734,35.9224,22700.0
2008-05-23 10:30:00,43.92,43.96,43.91,43.91,13000.0,35.8897,35.9224,35.8816,35.8816,13000.0
2008-05-23 10:35:00,43.93,43.93,43.75,43.78,22500.0,35.8979,35.8979,35.7508,35.7753,22500.0
2008-05-23 10:40:00,43.78,43.9,43.78,43.89,13400.0,35.7753,35.8734,35.7753,35.8652,13400.0
2008-05-23 10:45:00,43.89,43.9,43.85,43.85,7200.0,35.8652,35.8734,35.8325,35.8325,7200.0
2008-05-23 10:50:00,43.86,43.9,43.86,43.89,5500.0,35.8407,35.8734,35.8407,35.8652,5500.0
2008-05-23 10:55:00,43.9,43.9,43.75,43.8,18500.0,35.8734,35.8734,35.7508,35.7917,18500.0
2008-05-23 11:00:00,43.8,43.83,43.76,43.81,12900.0,35.7917,35.8162,35.759,35.7998,12900.0
2008-05-23 11:05:00,43.79,43.82,43.7,43.72,38800.0,35.7835,35.808,35.7099,35.7263,38800.0
2008-05-23 11:10:00,43.71,43.76,43.66,43.73,38300.0,35.7181,35.759,35.6773,35.7345,38300.0
2008-05-23 11:15:00,43.74,43.78,43.72,43.78,31400.0,35.7426,35.7753,35.7263,35.7753,31400.0
2008-05-23 11:20:00,43.76,43.83,43.73,43.74,23200.0,35.759,35.8162,35.7345,35.7426,23200.0
2008-05-23 11:25:00,43.76,43.78,43.72,43.75,12500.0,35.759,35.7753,35.7263,35.7508,12500.0
2008-05-23 11:30:00,43.75,43.78,43.71,43.74,25900.0,35.7508,35.7753,35.7181,35.7426,25900.0
2008-05-23 11:35:00,43.76,43.84,43.73,43.79,59100.0,35.759,35.8244,35.7345,35.7835,59100.0
2008-05-23 11:40:00,43.83,43.87,43.8,43.8,9200.0,35.8162,35.8489,35.7917,35.7917,9200.0
2008-05-23 11:45:00,43.8,43.83,43.74,43.8,19600.0,35.7917,35.8162,35.7426,35.7917,19600.0
2008-05-23 11:50:00,43.81,43.81,43.74,43.75,16600.0,35.7998,35.7998,35.7426,35.7508,16600.0
2008-05-23 11:55:00,43.73,43.81,43.73,43.81,10400.0,35.7345,35.7998,35.7345,35.7998,10400.0
2008-05-23 12:00:00,43.81,43.92,43.81,43.89,12000.0,35.7998,35.8897,35.7998,35.8652,12000.0
2008-05-23 12:05:00,43.88,43.89,43.8,43.82,4500.0,35.857,35.8652,35.7917,35.808,4500.0
2008-05-23 12:10:00,43.82,43.86,43.81,43.82,5300.0,35.808,35.8407,35.7998,35.808,5300.0
2008-05-23 12:15:00,43.83,43.84,43.74,43.75,9600.0,35.8162,35.8244,35.7426,35.7508,9600.0
2008-05-23 12:20:00,43.75,43.86,43.73,43.85,38800.0,35.7508,35.8407,35.7345,35.8325,38800.0
2008-05-23 12:25:00,43.84,43.89,43.79,43.87,15000.0,35.8244,35.8652,35.7835,35.8489,15000.0
2008-05-23 12:30:00,43.87,43.9,43.77,43.78,26300.0,35.8489,35.8734,35.7672,35.7753,26300.0
2008-05-23 12:35:00,43.79,43.82,43.76,43.82,27300.0,35.7835,35.808,35.759,35.808,27300.0
2008-05-23 12:40:00,43.8,43.81,43.77,43.8,8100.0,35.7917,35.7998,35.7672,35.7917,8100.0
2008-05-23 12:45:00,43.8,43.89,43.77,43.86,23300.0,35.7917,35.8652,35.7672,35.8407,23300.0
2008-05-23 12:50:00,43.85,43.88,43.72,43.75,31600.0,35.8325,35.857,35.7263,35.7508,31600.0
2008-05-23 12:55:00,43.76,43.82,43.74,43.75,10900.0,35.759,35.808,35.7426,35.7508,10900.0
2008-05-23 13:00:00,43.75,43.83,43.75,43.76,7400.0,35.7508,35.8162,35.7508,35.759,7400.0
2008-05-23 13:05:00,43.78,43.8,43.76,43.77,3900.0,35.7753,35.7917,35.759,35.7672,3900.0
2008-05-23 13:10:00,43.77,43.79,43.76,43.79,4800.0,35.7672,35.7835,35.759,35.7835,4800.0
2008-05-23 13:15:00,43.8,43.81,43.73,43.78,15000.0,35.7917,35.7998,35.7345,35.7753,15000.0
2008-05-23 13:20:00,43.77,43.78,43.73,43.74,19900.0,35.7672,35.7753,35.7345,35.7426,19900.0
2008-05-23 13:25:00,43.76,43.76,43.73,43.76,7000.0,35.759,35.759,35.7345,35.759,7000.0
2008-05-23 13:30:00,43.75,43.92,43.74,43.89,21600.0,35.7508,35.8897,35.7426,35.8652,21600.0
2008-05-23 13:35:00,43.89,43.89,43.8,43.8,9100.0,35.8652,35.8652,35.7917,35.7917,9100.0
2008-05-23 13:40:00,43.82,43.87,43.8,43.87,5000.0,35.808,35.8489,35.7917,35.8489,5000.0
2008-05-23 13:45:00,43.87,43.88,43.84,43.85,4700.0,35.8489,35.857,35.8244,35.8325,4700.0
2008-05-23 13:50:00,43.87,43.87,43.71,43.75,20600.0,35.8489,35.8489,35.7181,35.7508,20600.0
2008-05-23 13:55:00,43.76,43.79,43.72,43.76,14200.0,35.759,35.7835,35.7263,35.759,14200.0
2008-05-23 14:00:00,43.76,43.8,43.73,43.75,13400.0,35.759,35.7917,35.7345,35.7508,13400.0
2008-05-23 14:05:00,43.75,43.83,43.75,43.8,5100.0,35.7508,35.8162,35.7508,35.7917,5100.0
2008-05-23 14:10:00,43.8,43.81,43.73,43.76,12700.0,35.7917,35.7998,35.7345,35.759,12700.0
2008-05-23 14:15:00,43.77,43.79,43.71,43.76,36600.0,35.7672,35.7835,35.7181,35.759,36600.0
2008-05-23 14:20:00,43.76,43.82,43.76,43.81,15300.0,35.759,35.808,35.759,35.7998,15300.0
2008-05-23 14:25:00,43.82,43.91,43.78,43.9,17800.0,35.808,35.8816,35.7753,35.8734,17800.0
2008-05-23 14:30:00,43.92,43.94,43.86,43.9,15700.0,35.8897,35.9061,35.8407,35.8734,15700.0
2008-05-23 14:35:00,43.9,43.92,43.87,43.9,9600.0,35.8734,35.8897,35.8489,35.8734,9600.0
2008-05-23 14:40:00,43.89,43.89,43.83,43.85,9900.0,35.8652,35.8652,35.8162,35.8325,9900.0
2008-05-23 14:45:00,43.85,43.92,43.85,43.92,16900.0,35.8325,35.8897,35.8325,35.8897,16900.0
2008-05-23 14:50:00,43.93,43.94,43.88,43.93,14500.0,35.8979,35.9061,35.857,35.8979,14500.0
2008-05-23 14:55:00,43.91,43.99,43.91,43.93,23900.0,35.8816,35.9469,35.8816,35.8979,23900.0
2008-05-23 15:00:00,43.91,43.92,43.87,43.89,9300.0,35.8816,35.8897,35.8489,35.8652,9300.0
2008-05-23 15:05:00,43.89,43.91,43.86,43.9,13200.0,35.8652,35.8816,35.8407,35.8734,13200.0
2008-05-23 15:10:00,43.91,43.93,43.79,43.79,15100.0,35.8816,35.8979,35.7835,35.7835,15100.0
2008-05-23 15:15:00,43.79,43.79,43.75,43.75,11700.0,35.7835,35.7835,35.7508,35.7508,11700.0
2008-05-23 15:20:00,43.75,43.8,43.69,43.73,21600.0,35.7508,35.7917,35.7018,35.7345,21600.0
2008-05-23 15:25:00,43.71,43.81,43.71,43.78,18800.0,35.7181,35.7998,35.7181,35.7753,18800.0
2008-05-23 15:30:00,43.79,43.89,43.79,43.84,23200.0,35.7835,35.8652,35.7835,35.8244,23200.0
2008-05-23 15:35:00,43.84,43.86,43.79,43.83,19300.0,35.8244,35.8407,35.7835,35.8162,19300.0
2008-05-23 15:40:00,43.82,43.86,43.79,43.81,27500.0,35.808,35.8407,35.7835,35.7998,27500.0
2008-05-23 15:45:00,43.83,43.86,43.82,43.86,19200.0,35.8162,35.8407,35.808,35.8407,19200.0
2008-05-23 15:50:00,43.86,43.88,43.8,43.8,18000.0,35.8407,35.857,35.7917,35.7917,18000.0
2008-05-23 15:55:00,43.82,43.84,43.79,43.84,34600.0,35.808,35.8244,35.7835,35.8244,34600.0
2008-05-27 09:30:00,43.71,43.92,43.56,43.57,27200.0,35.7181,35.8897,35.5955,35.6037,27200.0
2008-05-27 09:35:00,43.59,43.68,43.52,43.54,39600.0,35.6201,35.6936,35.5629,35.5792,39600.0
2008-05-27 09:40:00,43.52,43.59,43.33,43.49,43000.0,35.5629,35.6201,35.4076,35.5383,43000.0
2008-05-27 09:45:00,43.5,43.52,43.46,43.52,18300.0,35.5465,35.5629,35.5138,35.5629,18300.0
2008-05-27 09:50:00,43.52,43.58,43.37,43.37,21500.0,35.5629,35.6119,35.4403,35.4403,21500.0
2008-05-27 09:55:00,43.37,43.42,43.31,43.36,5700.0,35.4403,35.4811,35.3913,35.4321,5700.0
2008-05-27 10:00:00,43.35,43.56,43.32,43.51,40000.0,35.4239,35.5955,35.3994,35.5547,40000.0
2008-05-27 10:05:00,43.53,43.56,43.48,43.51,34000.0,35.571,35.5955,35.5302,35.5547,34000.0
2008-05-27 10:10:00,43.52,43.56,43.46,43.52,32200.0,35.5629,35.5955,35.5138,35.5629,32200.0
2008-05-27 10:15:00,43.51,43.55,43.5,43.51,15100.0,35.5547,35.5874,35.5465,35.5547,15100.0
2008-05-27 10:20:00,43.51,43.53,43.5,43.53,12100.0,35.5547,35.571,35.5465,35.571,12100.0
2008-05-27 10:25:00,43.53,43.57,43.5,43.53,30400.0,35.571,35.6037,35.5465,35.571,30400.0
2008-05-27 10:30:00,43.54,43.56,43.44,43.5,20000.0,35.5792,35.5955,35.4975,35.5465,20000.0
2008-05-27 10:35:00,43.5,43.52,43.5,43.5,7700.0,35.5465,35.5629,35.5465,35.5465,7700.0
2008-05-27 10:40:00,43.51,43.51,43.45,43.5,19600.0,35.5547,35.5547,35.5057,35.5465,19600.0
2008-05-27 10:45:00,43.5,43.51,43.46,43.47,29800.0,35.5465,35.5547,35.5138,35.522,29800.0
2008-05-27 10:50:00,43.5,43.53,43.48,43.51,29100.0,35.5465,35.571,35.5302,35.5547,29100.0
2008-05-27 10:55:00,43.51,43.53,43.47,43.47,60400.0,35.5547,35.571,35.522,35.522,60400.0
2008-05-27 11:00:00,43.5,43.52,43.48,43.48,4500.0,35.5465,35.5629,35.5302,35.5302,4500.0
2008-05-27 11:05:00,43.49,43.51,43.41,43.42,18400.0,35.5383,35.5547,35.473,35.4811,18400.0
2008-05-27 11:10:00,43.41,43.44,43.38,43.42,8100.0,35.473,35.4975,35.4485,35.4811,8100.0
2008-05-27 11:15:00,43.43,43.51,43.42,43.47,17100.0,35.4893,35.5547,35.4811,35.522,17100.0
2008-05-27 11:20:00,43.45,43.46,43.35,43.36,27700.0,35.5057,35.5138,35.4239,35.4321,27700.0
2008-05-27 11:25:00,43.36,43.41,43.3,43.38,26800.0,35.4321,35.473,35.3831,35.4485,26800.0
2008-05-27 11:30:00,43.39,43.39,43.25,43.25,28100.0,35.4566,35.4566,35.3422,35.3422,28100.0
2008-05-27 11:35:00,43.25,43.29,43.23,43.25,21600.0,35.3422,35.3749,35.3259,35.3422,21600.0
2008-05-27 11:40:00,43.23,43.32,43.21,43.28,35800.0,35.3259,35.3994,35.3095,35.3667,35800.0
2008-05-27 11:45:00,43.28,43.32,43.23,43.27,14500.0,35.3667,35.3994,35.3259,35.3586,14500.0
2008-05-27 11:50:00,43.28,43.3,43.17,43.2,31500.0,35.3667,35.3831,35.2769,35.3014,31500.0
2008-05-27 11:55:00,43.21,43.25,43.13,43.16,30500.0,35.3095,35.3422,35.2442,35.2687,30500.0
2008-05-27 12:00:00,43.19,43.22,43.11,43.14,23200.0,35.2932,35.3177,35.2278,35.2523,23200.0
2008-05-27 12:05:00,43.14,43.24,43.12,43.22,18300.0,35.2523,35.3341,35.236,35.3177,18300.0
2008-05-27 12:10:00,43.24,43.33,43.23,43.25,16600.0,35.3341,35.4076,35.3259,35.3422,16600.0
2008-05-27 12:15:00,43.27,43.27,43.24,43.24,12800.0,35.3586,35.3586,35.3341,35.3341,12800.0
2008-05-27 12:20:00,43.26,43.26,43.15,43.2,14100.0,35.3504,35.3504,35.2605,35.3014,14100.0
2008-05-27 12:25:00,43.2,43.24,43.17,43.17,4200.0,35.3014,35.3341,35.2769,35.2769,4200.0
2008-05-27 12:30:00,43.2,43.21,43.16,43.19,6400.0,35.3014,35.3095,35.2687,35.2932,6400.0
2008-05-27 12:35:00,43.22,43.24,43.2,43.24,2700.0,35.3177,35.3341,35.3014,35.3341,2700.0
2008-05-27 12:40:00,43.24,43.26,43.17,43.17,11400.0,35.3341,35.3504,35.2769,35.2769,11400.0
2008-05-27 12:45:00,43.18,43.24,43.18,43.24,6300.0,35.285,35.3341,35.285,35.3341,6300.0
2008-05-27 12:50:00,43.25,43.26,43.21,43.21,6700.0,35.3422,35.3504,35.3095,35.3095,6700.0
2008-05-27 12:55:00,43.24,43.28,43.24,43.26,6400.0,35.3341,35.3667,35.3341,35.3504,6400.0
2008-05-27 13:00:00,43.27,43.3,43.23,43.28,17400.0,35.3586,35.3831,35.3259,35.3667,17400.0
2008-05-27 13:05:00,43.28,43.3,43.23,43.25,10400.0,35.3667,35.3831,35.3259,35.3422,10400.0
2008-05-27 13:10:00,43.25,43.28,43.11,43.2,39000.0,35.3422,35.3667,35.2278,35.3014,39000.0
2008-05-27 13:15:00,43.2,43.2,43.14,43.2,15100.0,35.3014,35.3014,35.2523,35.3014,15100.0
2008-05-27 13:20:00,43.18,43.24,43.17,43.19,10800.0,35.285,35.3341,35.2769,35.2932,10800.0
2008-05-27 13:25:00,43.21,43.24,43.19,43.2,3800.0,35.3095,35.3341,35.2932,35.3014,3800.0
2008-05-27 13:30:00,43.2,43.24,43.18,43.23,10400.0,35.3014,35.3341,35.285,35.3259,10400.0
2008-05-27 13:35:00,43.24,43.3,43.24,43.3,9000.0,35.3341,35.3831,35.3341,35.3831,9000.0
2008-05-27 13:40:00,43.3,43.34,43.27,43.31,11400.0,35.3831,35.4158,35.3586,35.3913,11400.0
2008-05-27 13:45:00,43.33,43.35,43.29,43.32,4500.0,35.4076,35.4239,35.3749,35.3994,4500.0
2008-05-27 13:50:00,43.31,43.35,43.28,43.34,8900.0,35.3913,35.4239,35.3667,35.4158,8900.0
2008-05-27 13:55:00,43.34,43.36,43.32,43.35,6600.0,35.4158,35.4321,35.3994,35.4239,6600.0
2008-05-27 14:00:00,43.34,43.41,43.29,43.36,9200.0,35.4158,35.473,35.3749,35.4321,9200.0
2008-05-27 14:05:00,43.37,43.4,43.31,43.34,11700.0,35.4403,35.4648,35.3913,35.4158,11700.0
2008-05-27 14:10:00,43.36,43.4,43.33,43.39,10100.0,35.4321,35.4648,35.4076,35.4566,10100.0
2008-05-27 14:15:00,43.39,43.4,43.33,43.36,8100.0,35.4566,35.4648,35.4076,35.4321,8100.0
2008-05-27 14:20:00,43.33,43.39,43.3,43.36,8400.0,35.4076,35.4566,35.3831,35.4321,8400.0
2008-05-27 14:25:00,43.36,43.4,43.32,43.32,6500.0,35.4321,35.4648,35.3994,35.3994,6500.0
2008-05-27 14:30:00,43.32,43.42,43.31,43.42,38700.0,35.3994,35.4811,35.3913,35.4811,38700.0
2008-05-27 14:35:00,43.42,43.52,43.42,43.51,42700.0,35.4811,35.5629,35.4811,35.5547,42700.0
2008-05-27 14:40:00,43.5,43.61,43.5,43.61,13900.0,35.5465,35.6364,35.5465,35.6364,13900.0
2008-05-27 14:45:00,43.58,43.58,43.53,43.58,6800.0,35.6119,35.6119,35.571,35.6119,6800.0
2008-05-27 14:50:00,43.59,43.59,43.5,43.5,14600.0,35.6201,35.6201,35.5465,35.5465,14600.0
2008-05-27 14:55:00,43.51,43.57,43.51,43.54,5900.0,35.5547,35.6037,35.5547,35.5792,5900.0
2008-05-27 15:00:00,43.53,43.58,43.52,43.56,10400.0,35.571,35.6119,35.5629,35.5955,10400.0
2008-05-27 15:05:00,43.58,43.6,43.54,43.56,20300.0,35.6119,35.6282,35.5792,35.5955,20300.0
2008-05-27 15:10:00,43.56,43.6,43.52,43.54,11700.0,35.5955,35.6282,35.5629,35.5792,11700.0
2008-05-27 15:15:00,43.53,43.58,43.51,43.53,15400.0,35.571,35.6119,35.5547,35.571,15400.0
2008-05-27 15:20:00,43.54,43.59,43.51,43.59,20100.0,35.5792,35.6201,35.5547,35.6201,20100.0
2008-05-27 15:25:00,43.59,43.6,43.5,43.53,29200.0,35.6201,35.6282,35.5465,35.571,29200.0
2008-05-27 15:30:00,43.54,43.62,43.52,43.61,20100.0,35.5792,35.6446,35.5629,35.6364,20100.0
2008-05-27 15:35:00,43.61,43.71,43.61,43.71,20000.0,35.6364,35.7181,35.6364,35.7181,20000.0
2008-05-27 15:40:00,43.71,43.71,43.62,43.64,17200.0,35.7181,35.7181,35.6446,35.6609,17200.0
2008-05-27 15:45:00,43.65,43.65,43.57,43.6,29500.0,35.6691,35.6691,35.6037,35.6282,29500.0
2008-05-27 15:50:00,43.61,43.72,43.59,43.62,78300.0,35.6364,35.7263,35.6201,35.6446,78300.0
2008-05-27 15:55:00,43.62,43.68,43.61,43.66,32100.0,35.6446,35.6936,35.6364,35.6773,32100.0
2008-05-28 09:30:00,43.8,43.91,43.79,43.88,6800.0,35.7917,35.8816,35.7835,35.857,6800.0
2008-05-28 09:35:00,43.87,43.88,43.75,43.88,9900.0,35.8489,35.857,35.7508,35.857,9900.0
2008-05-28 09:40:00,43.89,43.95,43.84,43.84,11200.0,35.8652,35.9142,35.8244,35.8244,11200.0
2008-05-28 09:45:00,43.83,43.94,43.82,43.86,9200.0,35.8162,35.9061,35.808,35.8407,9200.0
2008-05-28 09:50:00,43.86,43.95,43.84,43.93,13200.0,35.8407,35.9142,35.8244,35.8979,13200.0
2008-05-28 09:55:00,43.92,44.0,43.92,43.95,12500.0,35.8897,35.9551,35.8897,35.9142,12500.0
2008-05-28 10:00:00,43.95,43.95,43.86,43.9,19500.0,35.9142,35.9142,35.8407,35.8734,19500.0
2008-05-28 10:05:00,43.87,43.97,43.87,43.91,12500.0,35.8489,35.9306,35.8489,35.8816,12500.0
2008-05-28 10:10:00,43.89,43.91,43.82,43.82,13600.0,35.8652,35.8816,35.808,35.808,13600.0
2008-05-28 10:15:00,43.81,43.87,43.78,43.86,10400.0,35.7998,35.8489,35.7753,35.8407,10400.0
2008-05-28 10:20:00,43.87,43.97,43.83,43.93,25100.0,35.8489,35.9306,35.8162,35.8979,25100.0
2008-05-28 10:25:00,43.94,43.98,43.9,43.95,16100.0,35.9061,35.9388,35.8734,35.9142,16100.0
2008-05-28 10:30:00,43.95,44.06,43.94,44.04,34400.0,35.9142,36.0041,35.9061,35.9878,34400.0
2008-05-28 10:35:00,44.04,44.1,44.0,44.1,27200.0,35.9878,36.0368,35.9551,36.0368,27200.0
2008-05-28 10:40:00,44.1,44.12,44.06,44.06,13000.0,36.0368,36.0532,36.0041,36.0041,13000.0
2008-05-28 10:45:00,44.07,44.15,44.05,44.15,17700.0,36.0123,36.0777,35.996,36.0777,17700.0
2008-05-28 10:50:00,44.14,44.25,44.14,44.21,32400.0,36.0695,36.1594,36.0695,36.1267,32400.0
2008-05-28 10:55:00,44.22,44.29,44.22,44.26,19600.0,36.1349,36.1921,36.1349,36.1676,19600.0
2008-05-28 11:00:00,44.26,44.32,44.24,44.32,10400.0,36.1676,36.2166,36.1512,36.2166,10400.0
2008-05-28 11:05:00,44.31,44.34,44.28,44.32,15100.0,36.2084,36.2329,36.1839,36.2166,15100.0
2008-05-28 11:10:00,44.33,44.36,44.24,44.26,8800.0,36.2248,36.2493,36.1512,36.1676,8800.0
2008-05-28 11:15:00,44.25,44.32,44.25,44.27,13300.0,36.1594,36.2166,36.1594,36.1757,13300.0
2008-05-28 11:20:00,44.27,44.31,44.22,44.24,15500.0,36.1757,36.2084,36.1349,36.1512,15500.0
2008-05-28 11:25:00,44.21,44.3,44.2,44.3,8300.0,36.1267,36.2002,36.1185,36.2002,8300.0
2008-05-28 11:30:00,44.29,44.38,44.28,44.37,13300.0,36.1921,36.2656,36.1839,36.2574,13300.0
2008-05-28 11:35:00,44.37,44.42,44.36,44.38,10200.0,36.2574,36.2983,36.2493,36.2656,10200.0
2008-05-28 11:40:00,44.38,44.4,44.37,44.38,11300.0,36.2656,36.282,36.2574,36.2656,11300.0
2008-05-28 11:45:00,44.37,44.39,44.31,44.37,25300.0,36.2574,36.2738,36.2084,36.2574,25300.0
2008-05-28 11:50:00,44.37,44.56,44.37,44.55,24100.0,36.2574,36.4127,36.2574,36.4045,24100.0
2008-05-28 11:55:00,44.5,44.55,44.47,44.5,18800.0,36.3637,36.4045,36.3392,36.3637,18800.0
2008-05-28 12:00:00,44.47,44.47,44.4,44.46,9900.0,36.3392,36.3392,36.282,36.331,9900.0
2008-05-28 12:05:00,44.47,44.51,44.41,44.41,20500.0,36.3392,36.3719,36.2901,36.2901,20500.0
2008-05-28 12:10:00,44.43,44.46,44.43,44.45,9300.0,36.3065,36.331,36.3065,36.3228,9300.0
2008-05-28 12:15:00,44.45,44.57,44.44,44.54,18100.0,36.3228,36.4209,36.3146,36.3964,18100.0
2008-05-28 12:20:00,44.54,44.61,44.54,44.59,11400.0,36.3964,36.4536,36.3964,36.4372,11400.0
2008-05-28 12:25:00,44.61,44.69,44.6,44.65,20800.0,36.4536,36.5189,36.4454,36.4863,20800.0
2008-05-28 12:30:00,44.65,44.67,44.64,44.65,19900.0,36.4863,36.5026,36.4781,36.4863,19900.0
2008-05-28 12:35:00,44.65,44.72,44.64,44.72,18400.0,36.4863,36.5435,36.4781,36.5435,18400.0
2008-05-28 12:40:00,44.72,44.78,44.68,44.75,16100.0,36.5435,36.5925,36.5108,36.568,16100.0
2008-05-28 12:45:00,44.74,44.77,44.69,44.77,7600.0,36.5598,36.5843,36.5189,36.5843,7600.0
2008-05-28 12:50:00,44.77,44.77,44.71,44.73,5300.0,36.5843,36.5843,36.5353,36.5516,5300.0
2008-05-28 12:55:00,44.72,44.78,44.72,44.75,10000.0,36.5435,36.5925,36.5435,36.568,10000.0
2008-05-28 13:00:00,44.75,44.79,44.72,44.76,12700.0,36.568,36.6007,36.5435,36.5761,12700.0
2008-05-28 13:05:00,44.76,44.82,44.76,44.79,16300.0,36.5761,36.6252,36.5761,36.6007,16300.0
2008-05-28 13:10:00,44.79,44.86,44.78,44.84,8400.0,36.6007,36.6579,36.5925,36.6415,8400.0
2008-05-28 13:15:00,44.82,44.85,44.8,44.85,8800.0,36.6252,36.6497,36.6088,36.6497,8800.0
2008-05-28 13:20:00,44.82,44.82,44.7,44.73,9300.0,36.6252,36.6252,36.5271,36.5516,9300.0
2008-05-28 13:25:00,44.71,44.76,44.71,44.76,5800.0,36.5353,36.5761,36.5353,36.5761,5800.0
2008-05-28 13:30:00,44.76,44.8,44.64,44.66,11300.0,36.5761,36.6088,36.4781,36.4944,11300.0
2008-05-28 13:35:00,44.66,44.7,44.62,44.63,10300.0,36.4944,36.5271,36.4617,36.4699,10300.0
2008-05-28 13:40:00,44.65,44.65,44.54,44.56,9400.0,36.4863,36.4863,36.3964,36.4127,9400.0
2008-05-28 13:45:00,44.56,44.62,44.51,44.55,26600.0,36.4127,36.4617,36.3719,36.4045,26600.0
2008-05-28 13:50:00,44.54,44.58,44.47,44.51,20100.0,36.3964,36.4291,36.3392,36.3719,20100.0
2008-05-28 13:55:00,44.53,44.56,44.5,44.53,14700.0,36.3882,36.4127,36.3637,36.3882,14700.0
2008-05-28 14:00:00,44.53,44.56,44.44,44.48,27500.0,36.3882,36.4127,36.3146,36.3473,27500.0
2008-05-28 14:05:00,44.5,44.52,44.42,44.49,23900.0,36.3637,36.38,36.2983,36.3555,23900.0
2008-05-28 14:10:00,44.49,44.52,44.48,44.51,11100.0,36.3555,36.38,36.3473,36.3719,11100.0
2008-05-28 14:15:00,44.52,44.53,44.46,44.5,23500.0,36.38,36.3882,36.331,36.3637,23500.0
2008-05-28 14:20:00,44.5,44.57,44.46,44.55,21400.0,36.3637,36.4209,36.331,36.4045,21400.0
2008-05-28 14:25:00,44.55,44.59,44.52,44.58,13000.0,36.4045,36.4372,36.38,36.4291,13000.0
2008-05-28 14:30:00,44.58,44.59,44.48,44.48,24800.0,36.4291,36.4372,36.3473,36.3473,24800.0
2008-05-28 14:35:00,44.5,44.57,44.49,44.56,16800.0,36.3637,36.4209,36.3555,36.4127,16800.0
2008-05-28 14:40:00,44.56,44.57,44.49,44.5,32500.0,36.4127,36.4209,36.3555,36.3637,32500.0
2008-05-28 14:45:00,44.51,44.56,44.49,44.54,37700.0,36.3719,36.4127,36.3555,36.3964,37700.0
2008-05-28 14:50:00,44.54,44.54,44.48,44.52,56200.0,36.3964,36.3964,36.3473,36.38,56200.0
2008-05-28 14:55:00,44.52,44.53,44.48,44.51,8900.0,36.38,36.3882,36.3473,36.3719,8900.0
2008-05-28 15:00:00,44.51,44.54,44.48,44.51,22600.0,36.3719,36.3964,36.3473,36.3719,22600.0
2008-05-28 15:05:00,44.5,44.59,44.49,44.56,14900.0,36.3637,36.4372,36.3555,36.4127,14900.0
2008-05-28 15:10:00,44.55,44.57,44.53,44.56,8700.0,36.4045,36.4209,36.3882,36.4127,8700.0
2008-05-28 15:15:00,44.56,44.61,44.54,44.59,23100.0,36.4127,36.4536,36.3964,36.4372,23100.0
2008-05-28 15:20:00,44.6,44.65,44.57,44.63,38100.0,36.4454,36.4863,36.4209,36.4699,38100.0
2008-05-28 15:25:00,44.63,44.78,44.62,44.75,43100.0,36.4699,36.5925,36.4617,36.568,43100.0
2008-05-28 15:30:00,44.75,44.8,44.74,44.76,18000.0,36.568,36.6088,36.5598,36.5761,18000.0
2008-05-28 15:35:00,44.77,44.77,44.65,44.66,24700.0,36.5843,36.5843,36.4863,36.4944,24700.0
2008-05-28 15:40:00,44.66,44.7,44.6,44.62,20100.0,36.4944,36.5271,36.4454,36.4617,20100.0
2008-05-28 15:45:00,44.62,44.76,44.62,44.73,28500.0,36.4617,36.5761,36.4617,36.5516,28500.0
2008-05-28 15:50:00,44.73,44.83,44.72,44.81,23100.0,36.5516,36.6333,36.5435,36.617,23100.0
2008-05-28 15:55:00,44.81,44.85,44.76,44.83,35900.0,36.617,36.6497,36.5761,36.6333,35900.0
2008-05-29 09:30:00,44.87,45.05,44.8,44.8,32500.0,36.666,36.8131,36.6088,36.6088,32500.0
2008-05-29 09:35:00,44.84,44.85,44.5,44.81,25200.0,36.6415,36.6497,36.3637,36.617,25200.0
2008-05-29 09:40:00,44.82,44.83,44.58,44.64,22300.0,36.6252,36.6333,36.4291,36.4781,22300.0
2008-05-29 09:45:00,44.64,44.82,44.62,44.77,23800.0,36.4781,36.6252,36.4617,36.5843,23800.0
2008-05-29 09:50:00,44.76,44.78,44.66,44.75,15500.0,36.5761,36.5925,36.4944,36.568,15500.0
2008-05-29 09:55:00,44.73,44.78,44.65,44.71,15800.0,36.5516,36.5925,36.4863,36.5353,15800.0
2008-05-29 10:00:00,44.71,44.89,44.66,44.83,17800.0,36.5353,36.6824,36.4944,36.6333,17800.0
2008-05-29 10:05:00,44.81,44.81,44.61,44.63,11100.0,36.617,36.617,36.4536,36.4699,11100.0
2008-05-29 10:10:00,44.63,44.74,44.62,44.69,19900.0,36.4699,36.5598,36.4617,36.5189,19900.0
2008-05-29 10:15:00,44.69,44.78,44.64,44.75,13000.0,36.5189,36.5925,36.4781,36.568,13000.0
2008-05-29 10:20:00,44.73,44.82,44.7,44.78,13900.0,36.5516,36.6252,36.5271,36.5925,13900.0
2008-05-29 10:25:00,44.78,44.83,44.72,44.75,12000.0,36.5925,36.6333,36.5435,36.568,12000.0
2008-05-29 10:30:00,44.75,44.94,44.73,44.94,25000.0,36.568,36.7232,36.5516,36.7232,25000.0
2008-05-29 10:35:00,44.93,44.94,44.86,44.9,28800.0,36.7151,36.7232,36.6579,36.6905,28800.0
2008-05-29 10:40:00,44.9,45.01,44.89,44.92,31200.0,36.6905,36.7804,36.6824,36.7069,31200.0
2008-05-29 10:45:00,44.93,45.01,44.87,44.92,20100.0,36.7151,36.7804,36.666,36.7069,20100.0
2008-05-29 10:50:00,44.9,44.97,44.88,44.91,10400.0,36.6905,36.7477,36.6742,36.6987,10400.0
2008-05-29 10:55:00,44.88,44.98,44.88,44.96,7500.0,36.6742,36.7559,36.6742,36.7396,7500.0
2008-05-29 11:00:00,44.96,44.96,44.88,44.9,5300.0,36.7396,36.7396,36.6742,36.6905,5300.0
2008-05-29 11:05:00,44.88,44.96,44.88,44.93,10000.0,36.6742,36.7396,36.6742,36.7151,10000.0
2008-05-29 11:10:00,44.93,44.99,44.89,44.9,11800.0,36.7151,36.7641,36.6824,36.6905,11800.0
2008-05-29 11:15:00,44.94,44.99,44.91,44.91,5600.0,36.7232,36.7641,36.6987,36.6987,5600.0
2008-05-29 11:20:00,44.9,44.94,44.88,44.94,7000.0,36.6905,36.7232,36.6742,36.7232,7000.0
2008-05-29 11:25:00,44.94,44.97,44.89,44.89,6400.0,36.7232,36.7477,36.6824,36.6824,6400.0
2008-05-29 11:30:00,44.88,44.92,44.82,44.85,6900.0,36.6742,36.7069,36.6252,36.6497,6900.0
2008-05-29 11:35:00,44.82,44.84,44.77,44.82,11100.0,36.6252,36.6415,36.5843,36.6252,11100.0
2008-05-29 11:40:00,44.8,44.83,44.78,44.83,9800.0,36.6088,36.6333,36.5925,36.6333,9800.0
2008-05-29 11:45:00,44.82,44.89,44.78,44.84,10100.0,36.6252,36.6824,36.5925,36.6415,10100.0
2008-05-29 11:50:00,44.84,44.9,44.74,44.74,12400.0,36.6415,36.6905,36.5598,36.5598,12400.0
2008-05-29 11:55:00,44.75,44.84,44.74,44.79,11000.0,36.568,36.6415,36.5598,36.6007,11000.0
2008-05-29 12:00:00,44.8,44.89,44.8,44.85,8200.0,36.6088,36.6824,36.6088,36.6497,8200.0
2008-05-29 12:05:00,44.83,44.83,44.78,44.79,5600.0,36.6333,36.6333,36.5925,36.6007,5600.0
2008-05-29 12:10:00,44.8,44.86,44.8,44.83,5100.0,36.6088,36.6579,36.6088,36.6333,5100.0
2008-05-29 12:15:00,44.85,44.85,44.81,44.82,4300.0,36.6497,36.6497,36.617,36.6252,4300.0
2008-05-29 12:20:00,44.82,44.85,44.79,44.85,4900.0,36.6252,36.6497,36.6007,36.6497,4900.0
2008-05-29 12:25:00,44.86,44.87,44.83,44.84,4400.0,36.6579,36.666,36.6333,36.6415,4400.0
2008-05-29 12:30:00,44.84,44.93,44.84,44.9,12500.0,36.6415,36.7151,36.6415,36.6905,12500.0
2008-05-29 12:35:00,44.92,44.98,44.92,44.98,15200.0,36.7069,36.7559,36.7069,36.7559,15200.0
2008-05-29 12:40:00,44.97,45.01,44.96,44.96,9900.0,36.7477,36.7804,36.7396,36.7396,9900.0
2008-05-29 12:45:00,44.95,44.97,44.95,44.97,2700.0,36.7314,36.7477,36.7314,36.7477,2700.0
2008-05-29 12:50:00,44.98,45.02,44.98,45.0,10200.0,36.7559,36.7886,36.7559,36.7723,10200.0
2008-05-29 12:55:00,45.0,45.01,44.97,44.97,3300.0,36.7723,36.7804,36.7477,36.7477,3300.0
2008-05-29 13:00:00,44.98,45.01,44.96,44.96,7800.0,36.7559,36.7804,36.7396,36.7396,7800.0
2008-05-29 13:05:00,44.97,44.99,44.9,44.9,6800.0,36.7477,36.7641,36.6905,36.6905,6800.0
2008-05-29 13:10:00,44.89,44.89,44.83,44.83,12400.0,36.6824,36.6824,36.6333,36.6333,12400.0
2008-05-29 13:15:00,44.83,44.87,44.83,44.86,8900.0,36.6333,36.666,36.6333,36.6579,8900.0
2008-05-29 13:20:00,44.87,44.88,44.77,44.77,8800.0,36.666,36.6742,36.5843,36.5843,8800.0
2008-05-29 13:25:00,44.77,44.81,44.76,44.78,8600.0,36.5843,36.617,36.5761,36.5925,8600.0
2008-05-29 13:30:00,44.78,44.79,44.71,44.77,14000.0,36.5925,36.6007,36.5353,36.5843,14000.0
2008-05-29 13:35:00,44.78,44.78,44.72,44.77,11100.0,36.5925,36.5925,36.5435,36.5843,11100.0
2008-05-29 13:40:00,44.77,44.78,44.71,44.75,8700.0,36.5843,36.5925,36.5353,36.568,8700.0
2008-05-29 13:45:00,44.75,44.75,44.67,44.67,13000.0,36.568,36.568,36.5026,36.5026,13000.0
2008-05-29 13:50:00,44.68,44.71,44.67,44.69,6200.0,36.5108,36.5353,36.5026,36.5189,6200.0
2008-05-29 13:55:00,44.7,44.73,44.66,44.69,11100.0,36.5271,36.5516,36.4944,36.5189,11100.0
2008-05-29 14:00:00,44.7,44.72,44.65,44.65,8600.0,36.5271,36.5435,36.4863,36.4863,8600.0
2008-05-29 14:05:00,44.66,44.68,44.63,44.65,9800.0,36.4944,36.5108,36.4699,36.4863,9800.0
2008-05-29 14:10:00,44.65,44.7,44.63,44.7,7900.0,36.4863,36.5271,36.4699,36.5271,7900.0
2008-05-29 14:15:00,44.7,44.79,44.7,44.79,5600.0,36.5271,36.6007,36.5271,36.6007,5600.0
2008-05-29 14:20:00,44.79,44.82,44.76,44.76,11800.0,36.6007,36.6252,36.5761,36.5761,11800.0
2008-05-29 14:25:00,44.77,44.77,44.69,44.69,11100.0,36.5843,36.5843,36.5189,36.5189,11100.0
2008-05-29 14:30:00,44.7,44.73,44.69,44.73,6700.0,36.5271,36.5516,36.5189,36.5516,6700.0
2008-05-29 14:35:00,44.74,44.75,44.69,44.7,5700.0,36.5598,36.568,36.5189,36.5271,5700.0
2008-05-29 14:40:00,44.69,44.72,44.69,44.71,3600.0,36.5189,36.5435,36.5189,36.5353,3600.0
2008-05-29 14:45:00,44.71,44.72,44.67,44.72,7700.0,36.5353,36.5435,36.5026,36.5435,7700.0
2008-05-29 14:50:00,44.72,44.76,44.72,44.74,7100.0,36.5435,36.5761,36.5435,36.5598,7100.0
2008-05-29 14:55:00,44.74,44.74,44.64,44.72,10800.0,36.5598,36.5598,36.4781,36.5435,10800.0
2008-05-29 15:00:00,44.7,44.72,44.64,44.68,18500.0,36.5271,36.5435,36.4781,36.5108,18500.0
2008-05-29 15:05:00,44.67,44.71,44.61,44.63,8000.0,36.5026,36.5353,36.4536,36.4699,8000.0
2008-05-29 15:10:00,44.66,44.69,44.64,44.67,7700.0,36.4944,36.5189,36.4781,36.5026,7700.0
2008-05-29 15:15:00,44.64,44.66,44.6,44.64,12700.0,36.4781,36.4944,36.4454,36.4781,12700.0
2008-05-29 15:20:00,44.64,44.69,44.58,44.62,19800.0,36.4781,36.5189,36.4291,36.4617,19800.0
2008-05-29 15:25:00,44.61,44.61,44.53,44.56,7900.0,36.4536,36.4536,36.3882,36.4127,7900.0
2008-05-29 15:30:00,44.57,44.61,44.53,44.54,18600.0,36.4209,36.4536,36.3882,36.3964,18600.0
2008-05-29 15:35:00,44.55,44.55,44.5,44.55,10200.0,36.4045,36.4045,36.3637,36.4045,10200.0
2008-05-29 15:40:00,44.55,44.55,44.45,44.5,21000.0,36.4045,36.4045,36.3228,36.3637,21000.0
2008-05-29 15:45:00,44.49,44.59,44.48,44.57,14400.0,36.3555,36.4372,36.3473,36.4209,14400.0
2008-05-29 15:50:00,44.58,44.6,44.56,44.57,16600.0,36.4291,36.4454,36.4127,36.4209,16600.0
2008-05-29 15:55:00,44.58,44.66,44.55,44.58,25800.0,36.4291,36.4944,36.4045,36.4291,25800.0
2008-05-30 09:30:00,44.7,45.02,44.66,44.75,11200.0,36.5271,36.7886,36.4944,36.568,11200.0
2008-05-30 09:35:00,44.75,44.92,44.67,44.85,6400.0,36.568,36.7069,36.5026,36.6497,6400.0
2008-05-30 09:40:00,44.77,44.89,44.68,44.85,10500.0,36.5843,36.6824,36.5108,36.6497,10500.0
2008-05-30 09:45:00,44.81,44.81,44.71,44.77,7800.0,36.617,36.617,36.5353,36.5843,7800.0
2008-05-30 09:50:00,44.77,44.81,44.71,44.8,8500.0,36.5843,36.617,36.5353,36.6088,8500.0
2008-05-30 09:55:00,44.79,44.79,44.68,44.74,6400.0,36.6007,36.6007,36.5108,36.5598,6400.0
2008-05-30 10:00:00,44.73,44.73,44.6,44.62,5900.0,36.5516,36.5516,36.4454,36.4617,5900.0
2008-05-30 10:05:00,44.61,44.65,44.54,44.6,11500.0,36.4536,36.4863,36.3964,36.4454,11500.0
2008-05-30 10:10:00,44.54,44.61,44.53,44.59,5900.0,36.3964,36.4536,36.3882,36.4372,5900.0
2008-05-30 10:15:00,44.56,44.59,44.54,44.59,5100.0,36.4127,36.4372,36.3964,36.4372,5100.0
2008-05-30 10:20:00,44.59,44.67,44.57,44.63,11400.0,36.4372,36.5026,36.4209,36.4699,11400.0
2008-05-30 10:25:00,44.61,44.67,44.58,44.6,11500.0,36.4536,36.5026,36.4291,36.4454,11500.0
2008-05-30 10:30:00,44.59,44.62,44.51,44.62,10500.0,36.4372,36.4617,36.3719,36.4617,10500.0
2008-05-30 10:35:00,44.63,44.64,44.57,44.64,7700.0,36.4699,36.4781,36.4209,36.4781,7700.0
2008-05-30 10:40:00,44.65,44.68,44.56,44.56,17400.0,36.4863,36.5108,36.4127,36.4127,17400.0
2008-05-30 10:45:00,44.6,44.67,44.59,44.67,6100.0,36.4454,36.5026,36.4372,36.5026,6100.0
2008-05-30 10:50:00,44.67,44.67,44.58,44.58,3000.0,36.5026,36.5026,36.4291,36.4291,3000.0
2008-05-30 10:55:00,44.59,44.61,44.57,44.58,6200.0,36.4372,36.4536,36.4209,36.4291,6200.0
2008-05-30 11:00:00,44.6,44.61,44.56,44.6,5300.0,36.4454,36.4536,36.4127,36.4454,5300.0
2008-05-30 11:05:00,44.61,44.61,44.53,44.57,4300.0,36.4536,36.4536,36.3882,36.4209,4300.0
2008-05-30 11:10:00,44.56,44.56,44.46,44.5,6200.0,36.4127,36.4127,36.331,36.3637,6200.0
2008-05-30 11:15:00,44.51,44.61,44.49,44.61,12400.0,36.3719,36.4536,36.3555,36.4536,12400.0
2008-05-30 11:20:00,44.62,44.73,44.62,44.69,17300.0,36.4617,36.5516,36.4617,36.5189,17300.0
2008-05-30 11:25:00,44.69,44.77,44.68,44.76,5300.0,36.5189,36.5843,36.5108,36.5761,5300.0
2008-05-30 11:30:00,44.74,44.79,44.71,44.79,8000.0,36.5598,36.6007,36.5353,36.6007,8000.0
2008-05-30 11:35:00,44.79,44.81,44.74,44.74,6500.0,36.6007,36.617,36.5598,36.5598,6500.0
2008-05-30 11:40:00,44.76,44.8,44.75,44.75,6100.0,36.5761,36.6088,36.568,36.568,6100.0
2008-05-30 11:45:00,44.73,44.79,44.73,44.75,4200.0,36.5516,36.6007,36.5516,36.568,4200.0
2008-05-30 11:50:00,44.75,44.8,44.75,44.8,2400.0,36.568,36.6088,36.568,36.6088,2400.0
2008-05-30 11:55:00,44.79,44.79,44.74,44.76,2000.0,36.6007,36.6007,36.5598,36.5761,2000.0
2008-05-30 12:00:00,44.76,44.76,44.72,44.76,2300.0,36.5761,36.5761,36.5435,36.5761,2300.0
2008-05-30 12:05:00,44.76,44.76,44.69,44.7,8600.0,36.5761,36.5761,36.5189,36.5271,8600.0
2008-05-30 12:10:00,44.7,44.71,44.68,44.69,3900.0,36.5271,36.5353,36.5108,36.5189,3900.0
2008-05-30 12:15:00,44.69,44.69,44.67,44.68,1500.0,36.5189,36.5189,36.5026,36.5108,1500.0
2008-05-30 12:20:00,44.69,44.75,44.65,44.71,15000.0,36.5189,36.568,36.4863,36.5353,15000.0
2008-05-30 12:25:00,44.7,44.81,44.69,44.73,20500.0,36.5271,36.617,36.5189,36.5516,20500.0
2008-05-30 12:30:00,44.73,44.77,44.71,44.73,2600.0,36.5516,36.5843,36.5353,36.5516,2600.0
2008-05-30 12:35:00,44.74,44.75,44.72,44.72,2100.0,36.5598,36.568,36.5435,36.5435,2100.0
2008-05-30 12:40:00,44.73,44.74,44.69,44.74,2700.0,36.5516,36.5598,36.5189,36.5598,2700.0
2008-05-30 12:45:00,44.73,44.76,44.69,44.69,2900.0,36.5516,36.5761,36.5189,36.5189,2900.0
2008-05-30 12:50:00,44.72,44.74,44.71,44.71,3300.0,36.5435,36.5598,36.5353,36.5353,3300.0
2008-05-30 12:55:00,44.72,44.72,44.68,44.71,2300.0,36.5435,36.5435,36.5108,36.5353,2300.0
2008-05-30 13:00:00,44.7,44.72,44.68,44.68,2000.0,36.5271,36.5435,36.5108,36.5108,2000.0
2008-05-30 13:05:00,44.68,44.71,44.66,44.66,2000.0,36.5108,36.5353,36.4944,36.4944,2000.0
2008-05-30 13:10:00,44.65,44.65,44.61,44.61,2000.0,36.4863,36.4863,36.4536,36.4536,2000.0
2008-05-30 13:15:00,44.62,44.63,44.59,44.59,3400.0,36.4617,36.4699,36.4372,36.4372,3400.0
2008-05-30 13:20:00,44.58,44.67,44.58,44.67,4300.0,36.4291,36.5026,36.4291,36.5026,4300.0
2008-05-30 13:25:00,44.67,44.71,44.67,44.68,2900.0,36.5026,36.5353,36.5026,36.5108,2900.0
2008-05-30 13:30:00,44.68,44.68,44.65,44.65,1700.0,36.5108,36.5108,36.4863,36.4863,1700.0
2008-05-30 13:35:00,44.65,44.68,44.65,44.67,2800.0,36.4863,36.5108,36.4863,36.5026,2800.0
2008-05-30 13:40:00,44.68,44.69,44.66,44.66,1000.0,36.5108,36.5189,36.4944,36.4944,1000.0
2008-05-30 13:45:00,44.67,44.71,44.65,44.68,5200.0,36.5026,36.5353,36.4863,36.5108,5200.0
2008-05-30 13:50:00,44.68,44.71,44.67,44.68,3600.0,36.5108,36.5353,36.5026,36.5108,3600.0
2008-05-30 13:55:00,44.66,44.68,44.65,44.67,1600.0,36.4944,36.5108,36.4863,36.5026,1600.0
2008-05-30 14:00:00,44.68,44.7,44.63,44.67,7400.0,36.5108,36.5271,36.4699,36.5026,7400.0
2008-05-30 14:05:00,44.64,44.69,44.64,44.66,8100.0,36.4781,36.5189,36.4781,36.4944,8100.0
2008-05-30 14:10:00,44.67,44.68,44.65,44.66,2900.0,36.5026,36.5108,36.4863,36.4944,2900.0
2008-05-30 14:15:00,44.66,44.67,44.63,44.64,3800.0,36.4944,36.5026,36.4699,36.4781,3800.0
2008-05-30 14:20:00,44.65,44.68,44.64,44.68,6000.0,36.4863,36.5108,36.4781,36.5108,6000.0
2008-05-30 14:25:00,44.66,44.7,44.66,44.7,7500.0,36.4944,36.5271,36.4944,36.5271,7500.0
2008-05-30 14:30:00,44.7,44.72,44.68,44.72,4600.0,36.5271,36.5435,36.5108,36.5435,4600.0
2008-05-30 14:35:00,44.71,44.72,44.7,44.71,4800.0,36.5353,36.5435,36.5271,36.5353,4800.0
2008-05-30 14:40:00,44.71,44.75,44.71,44.74,3300.0,36.5353,36.568,36.5353,36.5598,3300.0
2008-05-30 14:45:00,44.72,44.74,44.71,44.73,4200.0,36.5435,36.5598,36.5353,36.5516,4200.0
2008-05-30 14:50:00,44.74,44.79,44.73,44.79,4500.0,36.5598,36.6007,36.5516,36.6007,4500.0
2008-05-30 14:55:00,44.79,44.85,44.78,44.82,12900.0,36.6007,36.6497,36.5925,36.6252,12900.0
2008-05-30 15:00:00,44.82,44.84,44.8,44.8,7800.0,36.6252,36.6415,36.6088,36.6088,7800.0
2008-05-30 15:05:00,44.81,44.84,44.7,44.78,22400.0,36.617,36.6415,36.5271,36.5925,22400.0
2008-05-30 15:10:00,44.79,44.8,44.77,44.78,4900.0,36.6007,36.6088,36.5843,36.5925,4900.0
2008-05-30 15:15:00,44.79,44.79,44.7,44.72,12200.0,36.6007,36.6007,36.5271,36.5435,12200.0
2008-05-30 15:20:00,44.72,44.76,44.7,44.74,9900.0,36.5435,36.5761,36.5271,36.5598,9900.0
2008-05-30 15:25:00,44.75,44.8,44.74,44.79,9900.0,36.568,36.6088,36.5598,36.6007,9900.0
2008-05-30 15:30:00,44.8,44.82,44.77,44.78,10700.0,36.6088,36.6252,36.5843,36.5925,10700.0
2008-05-30 15:35:00,44.77,44.81,44.73,44.78,15500.0,36.5843,36.617,36.5516,36.5925,15500.0
2008-05-30 15:40:00,44.76,44.81,44.76,44.77,9100.0,36.5761,36.617,36.5761,36.5843,9100.0
2008-05-30 15:45:00,44.78,44.83,44.74,44.8,18500.0,36.5925,36.6333,36.5598,36.6088,18500.0
2008-05-30 15:50:00,44.81,44.84,44.81,44.84,9800.0,36.617,36.6415,36.617,36.6415,9800.0
2008-05-30 15:55:00,44.85,44.85,44.76,44.77,36900.0,36.6497,36.6497,36.5761,36.5843,36900.0
2008-06-02 09:30:00,44.97,44.97,44.43,44.43,11900.0,36.7477,36.7477,36.3065,36.3065,11900.0
2008-06-02 09:35:00,44.43,44.61,44.43,44.57,4900.0,36.3065,36.4536,36.3065,36.4209,4900.0
2008-06-02 09:40:00,44.56,44.57,44.36,44.36,9800.0,36.4127,36.4209,36.2493,36.2493,9800.0
2008-06-02 09:45:00,44.34,44.4,44.31,44.31,4700.0,36.2329,36.282,36.2084,36.2084,4700.0
2008-06-02 09:50:00,44.31,44.34,44.21,44.21,14600.0,36.2084,36.2329,36.1267,36.1267,14600.0
2008-06-02 09:55:00,44.22,44.35,44.22,44.35,11700.0,36.1349,36.2411,36.1349,36.2411,11700.0
2008-06-02 10:00:00,44.39,44.48,44.28,44.32,10300.0,36.2738,36.3473,36.1839,36.2166,10300.0
2008-06-02 10:05:00,44.31,44.31,44.17,44.21,5400.0,36.2084,36.2084,36.094,36.1267,5400.0
2008-06-02 10:10:00,44.22,44.24,44.2,44.23,7000.0,36.1349,36.1512,36.1185,36.143,7000.0
2008-06-02 10:15:00,44.25,44.28,44.23,44.23,7500.0,36.1594,36.1839,36.143,36.143,7500.0
2008-06-02 10:20:00,44.23,44.23,44.16,44.21,6900.0,36.143,36.143,36.0858,36.1267,6900.0
2008-06-02 10:25:00,44.25,44.26,44.17,44.26,6800.0,36.1594,36.1676,36.094,36.1676,6800.0
2008-06-02 10:30:00,44.24,44.26,44.2,44.25,13100.0,36.1512,36.1676,36.1185,36.1594,13100.0
2008-06-02 10:35:00,44.25,44.35,44.23,44.29,9000.0,36.1594,36.2411,36.143,36.1921,9000.0
2008-06-02 10:40:00,44.31,44.37,44.27,44.33,7100.0,36.2084,36.2574,36.1757,36.2248,7100.0
2008-06-02 10:45:00,44.32,44.44,44.3,44.38,4900.0,36.2166,36.3146,36.2002,36.2656,4900.0
2008-06-02 10:50:00,44.37,44.4,44.33,44.39,5600.0,36.2574,36.282,36.2248,36.2738,5600.0
2008-06-02 10:55:00,44.38,44.38,44.35,44.36,4100.0,36.2656,36.2656,36.2411,36.2493,4100.0
2008-06-02 11:00:00,44.34,44.35,44.29,44.29,4700.0,36.2329,36.2411,36.1921,36.1921,4700.0
2008-06-02 11:05:00,44.28,44.42,44.28,44.42,8400.0,36.1839,36.2983,36.1839,36.2983,8400.0
2008-06-02 11:10:00,44.41,44.41,44.29,44.35,7400.0,36.2901,36.2901,36.1921,36.2411,7400.0
2008-06-02 11:15:00,44.34,44.36,44.28,44.33,8200.0,36.2329,36.2493,36.1839,36.2248,8200.0
2008-06-02 11:20:00,44.31,44.35,44.29,44.33,5900.0,36.2084,36.2411,36.1921,36.2248,5900.0
2008-06-02 11:25:00,44.33,44.35,44.32,44.32,4200.0,36.2248,36.2411,36.2166,36.2166,4200.0
2008-06-02 11:30:00,44.33,44.39,44.27,44.38,18600.0,36.2248,36.2738,36.1757,36.2656,18600.0
2008-06-02 11:35:00,44.37,44.41,44.29,44.37,15400.0,36.2574,36.2901,36.1921,36.2574,15400.0
2008-06-02 11:40:00,44.4,44.43,44.36,44.41,10700.0,36.282,36.3065,36.2493,36.2901,10700.0
2008-06-02 11:45:00,44.41,44.45,44.39,44.43,11900.0,36.2901,36.3228,36.2738,36.3065,11900.0
2008-06-02 11:50:00,44.45,44.48,44.43,44.46,4900.0,36.3228,36.3473,36.3065,36.331,4900.0
2008-06-02 11:55:00,44.46,44.51,44.44,44.48,6000.0,36.331,36.3719,36.3146,36.3473,6000.0
2008-06-02 12:00:00,44.47,44.47,44.42,44.47,7600.0,36.3392,36.3392,36.2983,36.3392,7600.0
2008-06-02 12:05:00,44.47,44.51,44.43,44.44,12700.0,36.3392,36.3719,36.3065,36.3146,12700.0
2008-06-02 12:10:00,44.44,44.44,44.4,44.44,5300.0,36.3146,36.3146,36.282,36.3146,5300.0
2008-06-02 12:15:00,44.44,44.47,44.43,44.46,11800.0,36.3146,36.3392,36.3065,36.331,11800.0
2008-06-02 12:20:00,44.46,44.52,44.45,44.52,6800.0,36.331,36.38,36.3228,36.38,6800.0
2008-06-02 12:25:00,44.52,44.52,44.46,44.47,4600.0,36.38,36.38,36.331,36.3392,4600.0
2008-06-02 12:30:00,44.46,44.52,44.41,44.41,10100.0,36.331,36.38,36.2901,36.2901,10100.0
2008-06-02 12:35:00,44.43,44.44,44.29,44.31,15000.0,36.3065,36.3146,36.1921,36.2084,15000.0
2008-06-02 12:40:00,44.31,44.31,44.25,44.31,5900.0,36.2084,36.2084,36.1594,36.2084,5900.0
2008-06-02 12:45:00,44.29,44.3,44.19,44.19,6700.0,36.1921,36.2002,36.1104,36.1104,6700.0
2008-06-02 12:50:00,44.21,44.27,44.21,44.25,9600.0,36.1267,36.1757,36.1267,36.1594,9600.0
2008-06-02 12:55:00,44.27,44.32,44.26,44.29,5500.0,36.1757,36.2166,36.1676,36.1921,5500.0
2008-06-02 13:00:00,44.25,44.32,44.25,44.3,2800.0,36.1594,36.2166,36.1594,36.2002,2800.0
2008-06-02 13:05:00,44.31,44.34,44.23,44.34,9800.0,36.2084,36.2329,36.143,36.2329,9800.0
2008-06-02 13:10:00,44.35,44.37,44.3,44.32,7200.0,36.2411,36.2574,36.2002,36.2166,7200.0
2008-06-02 13:15:00,44.32,44.33,44.24,44.24,5100.0,36.2166,36.2248,36.1512,36.1512,5100.0
2008-06-02 13:20:00,44.27,44.28,44.22,44.26,2900.0,36.1757,36.1839,36.1349,36.1676,2900.0
2008-06-02 13:25:00,44.27,44.27,44.22,44.25,4800.0,36.1757,36.1757,36.1349,36.1594,4800.0
2008-06-02 13:30:00,44.25,44.25,44.23,44.24,8400.0,36.1594,36.1594,36.143,36.1512,8400.0
2008-06-02 13:35:00,44.25,44.27,44.23,44.23,2600.0,36.1594,36.1757,36.143,36.143,2600.0
2008-06-02 13:40:00,44.23,44.32,44.23,44.28,6500.0,36.143,36.2166,36.143,36.1839,6500.0
2008-06-02 13:45:00,44.29,44.3,44.23,44.24,3100.0,36.1921,36.2002,36.143,36.1512,3100.0
2008-06-02 13:50:00,44.22,44.3,44.22,44.26,4000.0,36.1349,36.2002,36.1349,36.1676,4000.0
2008-06-02 13:55:00,44.26,44.3,44.25,44.3,3800.0,36.1676,36.2002,36.1594,36.2002,3800.0
2008-06-02 14:00:00,44.29,44.29,44.2,44.2,5100.0,36.1921,36.1921,36.1185,36.1185,5100.0
2008-06-02 14:05:00,44.2,44.25,44.2,44.25,10000.0,36.1185,36.1594,36.1185,36.1594,10000.0
2008-06-02 14:10:00,44.23,44.31,44.23,44.27,6100.0,36.143,36.2084,36.143,36.1757,6100.0
2008-06-02 14:15:00,44.26,44.29,44.25,44.28,4200.0,36.1676,36.1921,36.1594,36.1839,4200.0
2008-06-02 14:20:00,44.28,44.31,44.28,44.3,4500.0,36.1839,36.2084,36.1839,36.2002,4500.0
2008-06-02 14:25:00,44.29,44.29,44.25,44.27,3500.0,36.1921,36.1921,36.1594,36.1757,3500.0
2008-06-02 14:30:00,44.3,44.31,44.21,44.21,5200.0,36.2002,36.2084,36.1267,36.1267,5200.0
2008-06-02 14:35:00,44.22,44.28,44.22,44.24,3600.0,36.1349,36.1839,36.1349,36.1512,3600.0
2008-06-02 14:40:00,44.26,44.26,44.22,44.22,4200.0,36.1676,36.1676,36.1349,36.1349,4200.0
2008-06-02 14:45:00,44.24,44.31,44.23,44.3,14100.0,36.1512,36.2084,36.143,36.2002,14100.0
2008-06-02 14:50:00,44.3,44.32,44.29,44.31,5200.0,36.2002,36.2166,36.1921,36.2084,5200.0
2008-06-02 14:55:00,44.31,44.34,44.27,44.28,12800.0,36.2084,36.2329,36.1757,36.1839,12800.0
2008-06-02 15:00:00,44.29,44.34,44.29,44.31,11100.0,36.1921,36.2329,36.1921,36.2084,11100.0
2008-06-02 15:05:00,44.31,44.31,44.25,44.27,9200.0,36.2084,36.2084,36.1594,36.1757,9200.0
2008-06-02 15:10:00,44.25,44.28,44.25,44.26,9400.0,36.1594,36.1839,36.1594,36.1676,9400.0
2008-06-02 15:15:00,44.28,44.3,44.23,44.23,16700.0,36.1839,36.2002,36.143,36.143,16700.0
2008-06-02 15:20:00,44.24,44.27,44.21,44.24,10300.0,36.1512,36.1757,36.1267,36.1512,10300.0
2008-06-02 15:25:00,44.26,44.42,44.25,44.39,9000.0,36.1676,36.2983,36.1594,36.2738,9000.0
2008-06-02 15:30:00,44.39,44.41,44.35,44.36,13000.0,36.2738,36.2901,36.2411,36.2493,13000.0
2008-06-02 15:35:00,44.36,44.37,44.28,44.29,8600.0,36.2493,36.2574,36.1839,36.1921,8600.0
2008-06-02 15:40:00,44.29,44.32,44.28,44.32,9900.0,36.1921,36.2166,36.1839,36.2166,9900.0
2008-06-02 15:45:00,44.32,44.38,44.29,44.29,21900.0,36.2166,36.2656,36.1921,36.1921,21900.0
2008-06-02 15:50:00,44.3,44.42,44.3,44.4,10700.0,36.2002,36.2983,36.2002,36.282,10700.0
2008-06-02 15:55:00,44.4,44.41,44.34,44.35,16800.0,36.282,36.2901,36.2329,36.2411,16800.0
2008-06-03 09:30:00,44.32,44.42,44.21,44.32,11900.0,36.2166,36.2983,36.1267,36.2166,11900.0
2008-06-03 09:35:00,44.26,44.34,44.26,44.27,2900.0,36.1676,36.2329,36.1676,36.1757,2900.0
2008-06-03 09:40:00,44.29,44.33,44.17,44.2,4000.0,36.1921,36.2248,36.094,36.1185,4000.0
2008-06-03 09:45:00,44.23,44.26,44.18,44.24,6000.0,36.143,36.1676,36.1022,36.1512,6000.0
2008-06-03 09:50:00,44.23,44.32,44.2,44.31,3800.0,36.143,36.2166,36.1185,36.2084,3800.0
2008-06-03 09:55:00,44.31,44.32,44.26,44.28,3900.0,36.2084,36.2166,36.1676,36.1839,3900.0
2008-06-03 10:00:00,44.31,44.51,44.31,44.51,12100.0,36.2084,36.3719,36.2084,36.3719,12100.0
2008-06-03 10:05:00,44.5,44.5,44.41,44.42,5700.0,36.3637,36.3637,36.2901,36.2983,5700.0
2008-06-03 10:10:00,44.44,44.53,44.39,44.39,16400.0,36.3146,36.3882,36.2738,36.2738,16400.0
2008-06-03 10:15:00,44.39,44.41,44.31,44.4,7000.0,36.2738,36.2901,36.2084,36.282,7000.0
2008-06-03 10:20:00,44.4,44.41,44.32,44.37,7200.0,36.282,36.2901,36.2166,36.2574,7200.0
2008-06-03 10:25:00,44.37,44.38,44.32,44.32,7600.0,36.2574,36.2656,36.2166,36.2166,7600.0
2008-06-03 10:30:00,44.33,44.33,44.26,44.29,5500.0,36.2248,36.2248,36.1676,36.1921,5500.0
2008-06-03 10:35:00,44.29,44.32,44.27,44.29,3400.0,36.1921,36.2166,36.1757,36.1921,3400.0
2008-06-03 10:40:00,44.29,44.34,44.29,44.31,3900.0,36.1921,36.2329,36.1921,36.2084,3900.0
2008-06-03 10:45:00,44.31,44.34,44.3,44.31,6100.0,36.2084,36.2329,36.2002,36.2084,6100.0
2008-06-03 10:50:00,44.33,44.38,44.31,44.38,4800.0,36.2248,36.2656,36.2084,36.2656,4800.0
2008-06-03 10:55:00,44.35,44.37,44.31,44.37,4900.0,36.2411,36.2574,36.2084,36.2574,4900.0
2008-06-03 11:00:00,44.38,44.41,44.36,44.39,3100.0,36.2656,36.2901,36.2493,36.2738,3100.0
2008-06-03 11:05:00,44.39,44.43,44.38,44.4,9500.0,36.2738,36.3065,36.2656,36.282,9500.0
2008-06-03 11:10:00,44.39,44.45,44.35,44.45,6000.0,36.2738,36.3228,36.2411,36.3228,6000.0
2008-06-03 11:15:00,44.44,44.48,44.43,44.45,7300.0,36.3146,36.3473,36.3065,36.3228,7300.0
2008-06-03 11:20:00,44.45,44.52,44.45,44.49,9500.0,36.3228,36.38,36.3228,36.3555,9500.0
2008-06-03 11:25:00,44.5,44.53,44.44,44.5,3800.0,36.3637,36.3882,36.3146,36.3637,3800.0
2008-06-03 11:30:00,44.5,44.52,44.44,44.46,3500.0,36.3637,36.38,36.3146,36.331,3500.0
2008-06-03 11:35:00,44.46,44.47,44.43,44.45,4500.0,36.331,36.3392,36.3065,36.3228,4500.0
2008-06-03 11:40:00,44.47,44.53,44.45,44.5,6600.0,36.3392,36.3882,36.3228,36.3637,6600.0
2008-06-03 11:45:00,44.51,44.51,44.45,44.45,3200.0,36.3719,36.3719,36.3228,36.3228,3200.0
2008-06-03 11:50:00,44.47,44.61,44.43,44.59,15000.0,36.3392,36.4536,36.3065,36.4372,15000.0
2008-06-03 11:55:00,44.58,44.61,44.58,44.6,5700.0,36.4291,36.4536,36.4291,36.4454,5700.0
2008-06-03 12:00:00,44.58,44.61,44.58,44.59,3400.0,36.4291,36.4536,36.4291,36.4372,3400.0
2008-06-03 12:05:00,44.59,44.63,44.58,44.61,4700.0,36.4372,36.4699,36.4291,36.4536,4700.0
2008-06-03 12:10:00,44.61,44.66,44.6,44.63,5700.0,36.4536,36.4944,36.4454,36.4699,5700.0
2008-06-03 12:15:00,44.64,44.67,44.62,44.62,6400.0,36.4781,36.5026,36.4617,36.4617,6400.0
2008-06-03 12:20:00,44.64,44.66,44.6,44.6,8500.0,36.4781,36.4944,36.4454,36.4454,8500.0
2008-06-03 12:25:00,44.6,44.61,44.58,44.6,7300.0,36.4454,36.4536,36.4291,36.4454,7300.0
2008-06-03 12:30:00,44.6,44.61,44.55,44.61,8000.0,36.4454,36.4536,36.4045,36.4536,8000.0
2008-06-03 12:35:00,44.62,44.62,44.58,44.59,3100.0,36.4617,36.4617,36.4291,36.4372,3100.0
2008-06-03 12:40:00,44.59,44.61,44.54,44.56,4300.0,36.4372,36.4536,36.3964,36.4127,4300.0
2008-06-03 12:45:00,44.56,44.6,44.55,44.6,8600.0,36.4127,36.4454,36.4045,36.4454,8600.0
2008-06-03 12:50:00,44.59,44.59,44.56,44.56,1100.0,36.4372,36.4372,36.4127,36.4127,1100.0
2008-06-03 12:55:00,44.57,44.6,44.56,44.59,3100.0,36.4209,36.4454,36.4127,36.4372,3100.0
2008-06-03 13:00:00,44.6,44.6,44.55,44.55,2200.0,36.4454,36.4454,36.4045,36.4045,2200.0
2008-06-03 13:05:00,44.55,44.59,44.55,44.58,4900.0,36.4045,36.4372,36.4045,36.4291,4900.0
2008-06-03 13:10:00,44.56,44.6,44.56,44.6,4300.0,36.4127,36.4454,36.4127,36.4454,4300.0
2008-06-03 13:15:00,44.61,44.61,44.56,44.56,2300.0,36.4536,36.4536,36.4127,36.4127,2300.0
2008-06-03 13:20:00,44.55,44.57,44.53,44.54,2400.0,36.4045,36.4209,36.3882,36.3964,2400.0
2008-06-03 13:25:00,44.53,44.53,44.41,44.41,4600.0,36.3882,36.3882,36.2901,36.2901,4600.0
2008-06-03 13:30:00,44.42,44.43,44.28,44.34,7500.0,36.2983,36.3065,36.1839,36.2329,7500.0
2008-06-03 13:35:00,44.34,44.41,44.28,44.29,11800.0,36.2329,36.2901,36.1839,36.1921,11800.0
2008-06-03 13:40:00,44.28,44.29,44.23,44.28,6200.0,36.1839,36.1921,36.143,36.1839,6200.0
2008-06-03 13:45:00,44.28,44.28,44.1,44.16,11600.0,36.1839,36.1839,36.0368,36.0858,11600.0
2008-06-03 13:50:00,44.16,44.16,44.03,44.06,14900.0,36.0858,36.0858,35.9796,36.0041,14900.0
2008-06-03 13:55:00,44.06,44.2,44.03,44.18,15400.0,36.0041,36.1185,35.9796,36.1022,15400.0
2008-06-03 14:00:00,44.18,44.22,44.17,44.19,8100.0,36.1022,36.1349,36.094,36.1104,8100.0
2008-06-03 14:05:00,44.17,44.19,44.08,44.11,7400.0,36.094,36.1104,36.0205,36.045,7400.0
2008-06-03 14:10:00,44.11,44.15,44.1,44.13,4900.0,36.045,36.0777,36.0368,36.0613,4900.0
2008-06-03 14:15:00,44.1,44.14,44.08,44.08,2900.0,36.0368,36.0695,36.0205,36.0205,2900.0
2008-06-03 14:20:00,44.09,44.09,43.96,43.97,6900.0,36.0286,36.0286,35.9224,35.9306,6900.0
2008-06-03 14:25:00,43.96,43.98,43.86,43.88,14700.0,35.9224,35.9388,35.8407,35.857,14700.0
2008-06-03 14:30:00,43.87,43.97,43.87,43.93,10200.0,35.8489,35.9306,35.8489,35.8979,10200.0
2008-06-03 14:35:00,43.94,44.01,43.93,43.96,4900.0,35.9061,35.9633,35.8979,35.9224,4900.0
2008-06-03 14:40:00,43.95,44.03,43.89,44.02,20200.0,35.9142,35.9796,35.8652,35.9714,20200.0
2008-06-03 14:45:00,44.03,44.1,44.02,44.1,6900.0,35.9796,36.0368,35.9714,36.0368,6900.0
2008-06-03 14:50:00,44.11,44.14,44.08,44.13,10000.0,36.045,36.0695,36.0205,36.0613,10000.0
2008-06-03 14:55:00,44.13,44.19,44.13,44.18,7500.0,36.0613,36.1104,36.0613,36.1022,7500.0
2008-06-03 15:00:00,44.17,44.32,44.09,44.28,26400.0,36.094,36.2166,36.0286,36.1839,26400.0
2008-06-03 15:05:00,44.29,44.32,44.21,44.3,31000.0,36.1921,36.2166,36.1267,36.2002,31000.0
2008-06-03 15:10:00,44.29,44.32,44.18,44.18,27400.0,36.1921,36.2166,36.1022,36.1022,27400.0
2008-06-03 15:15:00,44.18,44.24,44.13,44.16,14500.0,36.1022,36.1512,36.0613,36.0858,14500.0
2008-06-03 15:20:00,44.14,44.19,44.1,44.18,13200.0,36.0695,36.1104,36.0368,36.1022,13200.0
2008-06-03 15:25:00,44.17,44.25,44.13,44.22,8500.0,36.094,36.1594,36.0613,36.1349,8500.0
2008-06-03 15:30:00,44.22,44.36,44.16,44.32,30700.0,36.1349,36.2493,36.0858,36.2166,30700.0
2008-06-03 15:35:00,44.3,44.39,44.29,44.35,18000.0,36.2002,36.2738,36.1921,36.2411,18000.0
2008-06-03 15:40:00,44.36,44.39,44.31,44.32,21300.0,36.2493,36.2738,36.2084,36.2166,21300.0
2008-06-03 15:45:00,44.33,44.34,44.27,44.3,12900.0,36.2248,36.2329,36.1757,36.2002,12900.0
2008-06-03 15:50:00,44.31,44.35,44.25,44.27,16100.0,36.2084,36.2411,36.1594,36.1757,16100.0
2008-06-03 15:55:00,44.28,44.32,44.24,44.24,23400.0,36.1839,36.2166,36.1512,36.1512,23400.0
2008-06-04 09:30:00,44.04,44.32,44.04,44.32,14100.0,35.9878,36.2166,35.9878,36.2166,14100.0
2008-06-04 09:35:00,44.39,44.58,44.3,44.5,11000.0,36.2738,36.4291,36.2002,36.3637,11000.0
2008-06-04 09:40:00,44.5,44.61,44.25,44.29,7900.0,36.3637,36.4536,36.1594,36.1921,7900.0
2008-06-04 09:45:00,44.31,44.34,44.27,44.32,4700.0,36.2084,36.2329,36.1757,36.2166,4700.0
2008-06-04 09:50:00,44.34,44.48,44.3,44.48,9900.0,36.2329,36.3473,36.2002,36.3473,9900.0
2008-06-04 09:55:00,44.48,44.48,44.39,44.4,3100.0,36.3473,36.3473,36.2738,36.282,3100.0
2008-06-04 10:00:00,44.43,44.47,44.35,44.47,12300.0,36.3065,36.3392,36.2411,36.3392,12300.0
2008-06-04 10:05:00,44.46,44.46,44.31,44.31,6800.0,36.331,36.331,36.2084,36.2084,6800.0
2008-06-04 10:10:00,44.28,44.36,44.28,44.35,5100.0,36.1839,36.2493,36.1839,36.2411,5100.0
2008-06-04 10:15:00,44.33,44.43,44.32,44.38,5100.0,36.2248,36.3065,36.2166,36.2656,5100.0
2008-06-04 10:20:00,44.39,44.4,44.3,44.34,9900.0,36.2738,36.282,36.2002,36.2329,9900.0
2008-06-04 10:25:00,44.37,44.49,44.37,44.49,4400.0,36.2574,36.3555,36.2574,36.3555,4400.0
2008-06-04 10:30:00,44.47,44.56,44.46,44.56,12000.0,36.3392,36.4127,36.331,36.4127,12000.0
2008-06-04 10:35:00,44.56,44.57,44.46,44.53,19300.0,36.4127,36.4209,36.331,36.3882,19300.0
2008-06-04 10:40:00,44.54,44.56,44.47,44.56,9200.0,36.3964,36.4127,36.3392,36.4127,9200.0
2008-06-04 10:45:00,44.58,44.6,44.53,44.54,2600.0,36.4291,36.4454,36.3882,36.3964,2600.0
2008-06-04 10:50:00,44.51,44.57,44.51,44.57,2600.0,36.3719,36.4209,36.3719,36.4209,2600.0
2008-06-04 10:55:00,44.59,44.65,44.59,44.6,9600.0,36.4372,36.4863,36.4372,36.4454,9600.0
2008-06-04 11:00:00,44.62,44.63,44.59,44.59,4000.0,36.4617,36.4699,36.4372,36.4372,4000.0
2008-06-04 11:05:00,44.61,44.66,44.61,44.63,10700.0,36.4536,36.4944,36.4536,36.4699,10700.0
2008-06-04 11:10:00,44.61,44.65,44.61,44.65,1100.0,36.4536,36.4863,36.4536,36.4863,1100.0
2008-06-04 11:15:00,44.66,44.69,44.66,44.67,3600.0,36.4944,36.5189,36.4944,36.5026,3600.0
2008-06-04 11:20:00,44.68,44.72,44.66,44.72,5300.0,36.5108,36.5435,36.4944,36.5435,5300.0
2008-06-04 11:25:00,44.72,44.74,44.71,44.74,4300.0,36.5435,36.5598,36.5353,36.5598,4300.0
2008-06-04 11:30:00,44.74,44.79,44.74,44.76,8700.0,36.5598,36.6007,36.5598,36.5761,8700.0
2008-06-04 11:35:00,44.78,44.78,44.74,44.74,4900.0,36.5925,36.5925,36.5598,36.5598,4900.0
2008-06-04 11:40:00,44.77,44.77,44.72,44.74,6700.0,36.5843,36.5843,36.5435,36.5598,6700.0
2008-06-04 11:45:00,44.73,44.74,44.7,44.71,5600.0,36.5516,36.5598,36.5271,36.5353,5600.0
2008-06-04 11:50:00,44.72,44.81,44.48,44.81,14100.0,36.5435,36.617,36.3473,36.617,14100.0
2008-06-04 11:55:00,44.8,44.85,44.8,44.84,7300.0,36.6088,36.6497,36.6088,36.6415,7300.0
2008-06-04 12:00:00,44.85,44.86,44.82,44.86,12400.0,36.6497,36.6579,36.6252,36.6579,12400.0
2008-06-04 12:05:00,44.85,44.9,44.83,44.89,7800.0,36.6497,36.6905,36.6333,36.6824,7800.0
2008-06-04 12:10:00,44.88,44.99,44.88,44.99,13400.0,36.6742,36.7641,36.6742,36.7641,13400.0
2008-06-04 12:15:00,44.99,45.03,44.99,45.01,9100.0,36.7641,36.7968,36.7641,36.7804,9100.0
2008-06-04 12:20:00,45.03,45.06,45.01,45.04,9500.0,36.7968,36.8213,36.7804,36.8049,9500.0
2008-06-04 12:25:00,45.03,45.04,44.99,45.01,3000.0,36.7968,36.8049,36.7641,36.7804,3000.0
2008-06-04 12:30:00,45.03,45.09,45.02,45.08,6500.0,36.7968,36.8458,36.7886,36.8376,6500.0
2008-06-04 12:35:00,45.09,45.09,44.93,44.97,6500.0,36.8458,36.8458,36.7151,36.7477,6500.0
2008-06-04 12:40:00,44.99,44.99,44.96,44.97,7000.0,36.7641,36.7641,36.7396,36.7477,7000.0
2008-06-04 12:45:00,44.97,45.03,44.95,44.97,9800.0,36.7477,36.7968,36.7314,36.7477,9800.0
2008-06-04 12:50:00,44.99,45.07,44.99,45.02,6300.0,36.7641,36.8295,36.7641,36.7886,6300.0
2008-06-04 12:55:00,45.02,45.04,44.94,45.0,13300.0,36.7886,36.8049,36.7232,36.7723,13300.0
2008-06-04 13:00:00,45.01,45.07,45.0,45.07,23600.0,36.7804,36.8295,36.7723,36.8295,23600.0
2008-06-04 13:05:00,45.06,45.06,44.91,44.94,13200.0,36.8213,36.8213,36.6987,36.7232,13200.0
2008-06-04 13:10:00,44.93,45.09,44.93,45.06,10200.0,36.7151,36.8458,36.7151,36.8213,10200.0
2008-06-04 13:15:00,45.07,45.08,45.02,45.07,5500.0,36.8295,36.8376,36.7886,36.8295,5500.0
2008-06-04 13:20:00,45.06,45.11,45.01,45.01,7700.0,36.8213,36.8621,36.7804,36.7804,7700.0
2008-06-04 13:25:00,45.05,45.11,45.05,45.09,7900.0,36.8131,36.8621,36.8131,36.8458,7900.0
2008-06-04 13:30:00,45.08,45.18,45.06,45.18,6800.0,36.8376,36.9193,36.8213,36.9193,6800.0
2008-06-04 13:35:00,45.16,45.16,45.09,45.09,4000.0,36.903,36.903,36.8458,36.8458,4000.0
2008-06-04 13:40:00,45.08,45.13,45.06,45.06,4700.0,36.8376,36.8785,36.8213,36.8213,4700.0
2008-06-04 13:45:00,45.06,45.06,45.02,45.03,3000.0,36.8213,36.8213,36.7886,36.7968,3000.0
2008-06-04 13:50:00,45.02,45.12,45.01,45.12,6000.0,36.7886,36.8703,36.7804,36.8703,6000.0
2008-06-04 13:55:00,45.11,45.14,45.1,45.12,3400.0,36.8621,36.8867,36.854,36.8703,3400.0
2008-06-04 14:00:00,45.09,45.11,45.04,45.1,7300.0,36.8458,36.8621,36.8049,36.854,7300.0
2008-06-04 14:05:00,45.1,45.11,45.05,45.05,4300.0,36.854,36.8621,36.8131,36.8131,4300.0
2008-06-04 14:10:00,45.04,45.05,44.9,44.9,9600.0,36.8049,36.8131,36.6905,36.6905,9600.0
2008-06-04 14:15:00,44.87,44.92,44.8,44.8,18200.0,36.666,36.7069,36.6088,36.6088,18200.0
2008-06-04 14:20:00,44.83,44.86,44.8,44.86,12000.0,36.6333,36.6579,36.6088,36.6579,12000.0
2008-06-04 14:25:00,44.86,44.86,44.79,44.8,5200.0,36.6579,36.6579,36.6007,36.6088,5200.0
2008-06-04 14:30:00,44.79,44.85,44.75,44.85,10500.0,36.6007,36.6497,36.568,36.6497,10500.0
2008-06-04 14:35:00,44.84,44.9,44.82,44.9,6100.0,36.6415,36.6905,36.6252,36.6905,6100.0
2008-06-04 14:40:00,44.91,44.92,44.89,44.9,48900.0,36.6987,36.7069,36.6824,36.6905,48900.0
2008-06-04 14:45:00,44.9,44.9,44.77,44.79,42300.0,36.6905,36.6905,36.5843,36.6007,42300.0
2008-06-04 14:50:00,44.78,44.82,44.68,44.7,20200.0,36.5925,36.6252,36.5108,36.5271,20200.0
2008-06-04 14:55:00,44.68,44.75,44.6,44.72,16300.0,36.5108,36.568,36.4454,36.5435,16300.0
2008-06-04 15:00:00,44.69,44.76,44.69,44.72,11800.0,36.5189,36.5761,36.5189,36.5435,11800.0
2008-06-04 15:05:00,44.71,44.76,44.67,44.74,5900.0,36.5353,36.5761,36.5026,36.5598,5900.0
2008-06-04 15:10:00,44.74,44.75,44.65,44.71,12500.0,36.5598,36.568,36.4863,36.5353,12500.0
2008-06-04 15:15:00,44.71,44.82,44.69,44.8,25500.0,36.5353,36.6252,36.5189,36.6088,25500.0
2008-06-04 15:20:00,44.79,44.82,44.75,44.79,10500.0,36.6007,36.6252,36.568,36.6007,10500.0
2008-06-04 15:25:00,44.81,44.83,44.7,44.73,8600.0,36.617,36.6333,36.5271,36.5516,8600.0
2008-06-04 15:30:00,44.72,44.77,44.67,44.73,14500.0,36.5435,36.5843,36.5026,36.5516,14500.0
2008-06-04 15:35:00,44.72,44.76,44.63,44.68,14800.0,36.5435,36.5761,36.4699,36.5108,14800.0
2008-06-04 15:40:00,44.67,44.7,44.59,44.61,12800.0,36.5026,36.5271,36.4372,36.4536,12800.0
2008-06-04 15:45:00,44.61,44.8,44.59,44.79,22600.0,36.4536,36.6088,36.4372,36.6007,22600.0
2008-06-04 15:50:00,44.79,44.81,44.69,44.74,12300.0,36.6007,36.617,36.5189,36.5598,12300.0
2008-06-04 15:55:00,44.74,44.75,44.66,44.67,19200.0,36.5598,36.568,36.4944,36.5026,19200.0
2008-06-05 09:30:00,44.94,44.98,44.75,44.84,7900.0,36.7232,36.7559,36.568,36.6415,7900.0
2008-06-05 09:35:00,44.76,45.1,44.76,45.05,10000.0,36.5761,36.854,36.5761,36.8131,10000.0
2008-06-05 09:40:00,45.02,45.1,45.02,45.08,11100.0,36.7886,36.854,36.7886,36.8376,11100.0
2008-06-05 09:45:00,45.06,45.14,45.01,45.14,10300.0,36.8213,36.8867,36.7804,36.8867,10300.0
2008-06-05 09:50:00,45.14,45.19,45.1,45.12,8300.0,36.8867,36.9275,36.854,36.8703,8300.0
2008-06-05 09:55:00,45.11,45.14,45.1,45.14,3100.0,36.8621,36.8867,36.854,36.8867,3100.0
2008-06-05 10:00:00,45.14,45.18,45.02,45.16,11100.0,36.8867,36.9193,36.7886,36.903,11100.0
2008-06-05 10:05:00,45.16,45.23,45.16,45.22,6600.0,36.903,36.9602,36.903,36.952,6600.0
2008-06-05 10:10:00,45.22,45.38,45.22,45.35,20100.0,36.952,37.0828,36.952,37.0583,20100.0
2008-06-05 10:15:00,45.37,45.42,45.34,45.37,12300.0,37.0746,37.1155,37.0501,37.0746,12300.0
2008-06-05 10:20:00,45.37,45.38,45.33,45.35,18300.0,37.0746,37.0828,37.0419,37.0583,18300.0
2008-06-05 10:25:00,45.36,45.39,45.33,45.39,16300.0,37.0664,37.091,37.0419,37.091,16300.0
2008-06-05 10:30:00,45.4,45.48,45.36,45.44,17900.0,37.0991,37.1645,37.0664,37.1318,17900.0
2008-06-05 10:35:00,45.44,45.48,45.41,45.41,10100.0,37.1318,37.1645,37.1073,37.1073,10100.0
2008-06-05 10:40:00,45.41,45.48,45.38,45.43,17100.0,37.1073,37.1645,37.0828,37.1236,17100.0
2008-06-05 10:45:00,45.42,45.46,45.41,45.41,2200.0,37.1155,37.1482,37.1073,37.1073,2200.0
2008-06-05 10:50:00,45.42,45.44,45.39,45.44,11500.0,37.1155,37.1318,37.091,37.1318,11500.0
2008-06-05 10:55:00,45.42,45.43,45.37,45.41,4200.0,37.1155,37.1236,37.0746,37.1073,4200.0
2008-06-05 11:00:00,45.43,45.48,45.43,45.47,7500.0,37.1236,37.1645,37.1236,37.1563,7500.0
2008-06-05 11:05:00,45.47,45.47,45.43,45.47,7200.0,37.1563,37.1563,37.1236,37.1563,7200.0
2008-06-05 11:10:00,45.44,45.47,45.44,45.47,3300.0,37.1318,37.1563,37.1318,37.1563,3300.0
2008-06-05 11:15:00,45.46,45.51,45.45,45.48,10000.0,37.1482,37.189,37.14,37.1645,10000.0
2008-06-05 11:20:00,45.48,45.52,45.42,45.49,6700.0,37.1645,37.1972,37.1155,37.1727,6700.0
2008-06-05 11:25:00,45.47,45.54,45.46,45.54,7500.0,37.1563,37.2135,37.1482,37.2135,7500.0
2008-06-05 11:30:00,45.53,45.53,45.45,45.48,4400.0,37.2054,37.2054,37.14,37.1645,4400.0
2008-06-05 11:35:00,45.49,45.58,45.49,45.57,6600.0,37.1727,37.2462,37.1727,37.238,6600.0
2008-06-05 11:40:00,45.58,45.62,45.51,45.62,12400.0,37.2462,37.2789,37.189,37.2789,12400.0
2008-06-05 11:45:00,45.62,45.67,45.62,45.64,4600.0,37.2789,37.3198,37.2789,37.2952,4600.0
2008-06-05 11:50:00,45.63,45.66,45.6,45.62,7700.0,37.2871,37.3116,37.2626,37.2789,7700.0
2008-06-05 11:55:00,45.6,45.62,45.58,45.59,4000.0,37.2626,37.2789,37.2462,37.2544,4000.0
2008-06-05 12:00:00,45.59,45.7,45.59,45.68,8300.0,37.2544,37.3443,37.2544,37.3279,8300.0
2008-06-05 12:05:00,45.67,45.69,45.62,45.64,2600.0,37.3198,37.3361,37.2789,37.2952,2600.0
2008-06-05 12:10:00,45.63,45.71,45.62,45.68,12800.0,37.2871,37.3524,37.2789,37.3279,12800.0
2008-06-05 12:15:00,45.71,45.71,45.68,45.7,8800.0,37.3524,37.3524,37.3279,37.3443,8800.0
2008-06-05 12:20:00,45.68,45.76,45.67,45.72,8800.0,37.3279,37.3933,37.3198,37.3606,8800.0
2008-06-05 12:25:00,45.74,45.75,45.72,45.73,3600.0,37.377,37.3851,37.3606,37.3688,3600.0
2008-06-05 12:30:00,45.72,45.76,45.7,45.73,2600.0,37.3606,37.3933,37.3443,37.3688,2600.0
2008-06-05 12:35:00,45.71,45.73,45.63,45.63,4100.0,37.3524,37.3688,37.2871,37.2871,4100.0
2008-06-05 12:40:00,45.64,45.72,45.63,45.66,12300.0,37.2952,37.3606,37.2871,37.3116,12300.0
2008-06-05 12:45:00,45.66,45.66,45.61,45.63,2200.0,37.3116,37.3116,37.2707,37.2871,2200.0
2008-06-05 12:50:00,45.63,45.67,45.57,45.59,12700.0,37.2871,37.3198,37.238,37.2544,12700.0
2008-06-05 12:55:00,45.59,45.68,45.59,45.64,12700.0,37.2544,37.3279,37.2544,37.2952,12700.0
2008-06-05 13:00:00,45.65,45.65,45.61,45.62,7900.0,37.3034,37.3034,37.2707,37.2789,7900.0
2008-06-05 13:05:00,45.62,45.71,45.6,45.64,12500.0,37.2789,37.3524,37.2626,37.2952,12500.0
2008-06-05 13:10:00,45.64,45.64,45.59,45.59,5500.0,37.2952,37.2952,37.2544,37.2544,5500.0
2008-06-05 13:15:00,45.59,45.62,45.58,45.59,3100.0,37.2544,37.2789,37.2462,37.2544,3100.0
2008-06-05 13:20:00,45.61,45.61,45.55,45.55,4600.0,37.2707,37.2707,37.2217,37.2217,4600.0
2008-06-05 13:25:00,45.55,45.56,45.53,45.55,11700.0,37.2217,37.2299,37.2054,37.2217,11700.0
2008-06-05 13:30:00,45.55,45.57,45.53,45.54,7300.0,37.2217,37.238,37.2054,37.2135,7300.0
2008-06-05 13:35:00,45.53,45.58,45.53,45.57,3600.0,37.2054,37.2462,37.2054,37.238,3600.0
2008-06-05 13:40:00,45.57,45.65,45.57,45.62,4200.0,37.238,37.3034,37.238,37.2789,4200.0
2008-06-05 13:45:00,45.64,45.64,45.58,45.59,4300.0,37.2952,37.2952,37.2462,37.2544,4300.0
2008-06-05 13:50:00,45.58,45.59,45.52,45.54,5200.0,37.2462,37.2544,37.1972,37.2135,5200.0
2008-06-05 13:55:00,45.55,45.58,45.54,45.58,3100.0,37.2217,37.2462,37.2135,37.2462,3100.0
2008-06-05 14:00:00,45.58,45.6,45.51,45.51,11000.0,37.2462,37.2626,37.189,37.189,11000.0
2008-06-05 14:05:00,45.5,45.54,45.5,45.53,5200.0,37.1808,37.2135,37.1808,37.2054,5200.0
2008-06-05 14:10:00,45.53,45.55,45.53,45.53,2900.0,37.2054,37.2217,37.2054,37.2054,2900.0
2008-06-05 14:15:00,45.53,45.56,45.52,45.53,3500.0,37.2054,37.2299,37.1972,37.2054,3500.0
2008-06-05 14:20:00,45.53,45.53,45.48,45.53,46800.0,37.2054,37.2054,37.1645,37.2054,46800.0
2008-06-05 14:25:00,45.52,45.53,45.46,45.47,6700.0,37.1972,37.2054,37.1482,37.1563,6700.0
2008-06-05 14:30:00,45.45,45.47,45.4,45.42,6300.0,37.14,37.1563,37.0991,37.1155,6300.0
2008-06-05 14:35:00,45.4,45.45,45.4,45.45,8000.0,37.0991,37.14,37.0991,37.14,8000.0
2008-06-05 14:40:00,45.46,45.49,45.44,45.49,3300.0,37.1482,37.1727,37.1318,37.1727,3300.0
2008-06-05 14:45:00,45.53,45.53,45.48,45.49,3200.0,37.2054,37.2054,37.1645,37.1727,3200.0
2008-06-05 14:50:00,45.51,45.57,45.5,45.57,4500.0,37.189,37.238,37.1808,37.238,4500.0
2008-06-05 14:55:00,45.58,45.65,45.56,45.57,7300.0,37.2462,37.3034,37.2299,37.238,7300.0
2008-06-05 15:00:00,45.58,45.59,45.55,45.55,8400.0,37.2462,37.2544,37.2217,37.2217,8400.0
2008-06-05 15:05:00,45.55,45.69,45.55,45.67,9900.0,37.2217,37.3361,37.2217,37.3198,9900.0
2008-06-05 15:10:00,45.65,45.68,45.6,45.65,7900.0,37.3034,37.3279,37.2626,37.3034,7900.0
2008-06-05 15:15:00,45.64,45.64,45.59,45.59,5300.0,37.2952,37.2952,37.2544,37.2544,5300.0
2008-06-05 15:20:00,45.58,45.68,45.58,45.65,9600.0,37.2462,37.3279,37.2462,37.3034,9600.0
2008-06-05 15:25:00,45.67,45.68,45.62,45.65,11900.0,37.3198,37.3279,37.2789,37.3034,11900.0
2008-06-05 15:30:00,45.67,45.76,45.66,45.74,18500.0,37.3198,37.3933,37.3116,37.377,18500.0
2008-06-05 15:35:00,45.75,45.8,45.73,45.78,12800.0,37.3851,37.426,37.3688,37.4096,12800.0
2008-06-05 15:40:00,45.78,45.79,45.7,45.72,17000.0,37.4096,37.4178,37.3443,37.3606,17000.0
2008-06-05 15:45:00,45.71,45.81,45.71,45.81,12100.0,37.3524,37.4342,37.3524,37.4342,12100.0
2008-06-05 15:50:00,45.79,45.83,45.77,45.83,14700.0,37.4178,37.4505,37.4015,37.4505,14700.0
2008-06-05 15:55:00,45.82,45.89,45.82,45.86,29100.0,37.4423,37.4995,37.4423,37.475,29100.0
2008-06-06 09:30:00,45.96,46.0,45.4,45.41,22300.0,37.5567,37.5894,37.0991,37.1073,22300.0
2008-06-06 09:35:00,45.38,45.46,45.23,45.31,8300.0,37.0828,37.1482,36.9602,37.0256,8300.0
2008-06-06 09:40:00,45.28,45.63,45.28,45.55,14300.0,37.0011,37.2871,37.0011,37.2217,14300.0
2008-06-06 09:45:00,45.59,45.66,45.45,45.48,9800.0,37.2544,37.3116,37.14,37.1645,9800.0
2008-06-06 09:50:00,45.52,45.52,45.41,45.45,9300.0,37.1972,37.1972,37.1073,37.14,9300.0
2008-06-06 09:55:00,45.47,45.47,45.34,45.4,11000.0,37.1563,37.1563,37.0501,37.0991,11000.0
2008-06-06 10:00:00,45.36,45.37,45.17,45.2,9200.0,37.0664,37.0746,36.9112,36.9357,9200.0
2008-06-06 10:05:00,45.2,45.22,45.04,45.07,12800.0,36.9357,36.952,36.8049,36.8295,12800.0
2008-06-06 10:10:00,45.09,45.15,45.09,45.11,5900.0,36.8458,36.8948,36.8458,36.8621,5900.0
2008-06-06 10:15:00,45.11,45.26,45.08,45.26,17700.0,36.8621,36.9847,36.8376,36.9847,17700.0
2008-06-06 10:20:00,45.23,45.27,45.22,45.24,9100.0,36.9602,36.9929,36.952,36.9684,9100.0
2008-06-06 10:25:00,45.21,45.25,45.11,45.14,7600.0,36.9439,36.9765,36.8621,36.8867,7600.0
2008-06-06 10:30:00,45.13,45.21,45.13,45.18,14100.0,36.8785,36.9439,36.8785,36.9193,14100.0
2008-06-06 10:35:00,45.19,45.22,45.12,45.19,9400.0,36.9275,36.952,36.8703,36.9275,9400.0
2008-06-06 10:40:00,45.19,45.19,45.05,45.06,7100.0,36.9275,36.9275,36.8131,36.8213,7100.0
2008-06-06 10:45:00,45.09,45.14,45.06,45.1,7700.0,36.8458,36.8867,36.8213,36.854,7700.0
2008-06-06 10:50:00,45.11,45.13,45.05,45.05,6300.0,36.8621,36.8785,36.8131,36.8131,6300.0
2008-06-06 10:55:00,45.09,45.09,45.02,45.06,7800.0,36.8458,36.8458,36.7886,36.8213,7800.0
2008-06-06 11:00:00,45.07,45.07,45.0,45.0,7200.0,36.8295,36.8295,36.7723,36.7723,7200.0
2008-06-06 11:05:00,45.0,45.02,44.88,44.92,21300.0,36.7723,36.7886,36.6742,36.7069,21300.0
2008-06-06 11:10:00,44.92,44.98,44.89,44.9,7100.0,36.7069,36.7559,36.6824,36.6905,7100.0
2008-06-06 11:15:00,44.93,44.97,44.89,44.97,4800.0,36.7151,36.7477,36.6824,36.7477,4800.0
2008-06-06 11:20:00,44.98,45.07,44.98,45.0,7800.0,36.7559,36.8295,36.7559,36.7723,7800.0
2008-06-06 11:25:00,44.99,44.99,44.92,44.93,7600.0,36.7641,36.7641,36.7069,36.7151,7600.0
2008-06-06 11:30:00,44.95,44.98,44.94,44.94,4900.0,36.7314,36.7559,36.7232,36.7232,4900.0
2008-06-06 11:35:00,44.95,45.08,44.94,45.07,5800.0,36.7314,36.8376,36.7232,36.8295,5800.0
2008-06-06 11:40:00,45.09,45.09,45.02,45.07,6400.0,36.8458,36.8458,36.7886,36.8295,6400.0
2008-06-06 11:45:00,45.07,45.2,45.06,45.13,12400.0,36.8295,36.9357,36.8213,36.8785,12400.0
2008-06-06 11:50:00,45.13,45.18,45.12,45.15,3600.0,36.8785,36.9193,36.8703,36.8948,3600.0
2008-06-06 11:55:00,45.18,45.19,45.13,45.16,7200.0,36.9193,36.9275,36.8785,36.903,7200.0
2008-06-06 12:00:00,45.16,45.2,45.15,45.15,5900.0,36.903,36.9357,36.8948,36.8948,5900.0
2008-06-06 12:05:00,45.15,45.15,45.02,45.02,9600.0,36.8948,36.8948,36.7886,36.7886,9600.0
2008-06-06 12:10:00,45.04,45.1,45.03,45.07,10700.0,36.8049,36.854,36.7968,36.8295,10700.0
2008-06-06 12:15:00,45.06,45.15,45.06,45.15,4500.0,36.8213,36.8948,36.8213,36.8948,4500.0
2008-06-06 12:20:00,45.15,45.15,45.06,45.07,8800.0,36.8948,36.8948,36.8213,36.8295,8800.0
2008-06-06 12:25:00,45.07,45.07,45.0,45.01,6100.0,36.8295,36.8295,36.7723,36.7804,6100.0
2008-06-06 12:30:00,45.01,45.09,45.01,45.07,9500.0,36.7804,36.8458,36.7804,36.8295,9500.0
2008-06-06 12:35:00,45.09,45.17,45.06,45.17,13300.0,36.8458,36.9112,36.8213,36.9112,13300.0
2008-06-06 12:40:00,45.16,45.25,45.16,45.23,12300.0,36.903,36.9765,36.903,36.9602,12300.0
2008-06-06 12:45:00,45.24,45.29,45.24,45.27,12000.0,36.9684,37.0092,36.9684,36.9929,12000.0
2008-06-06 12:50:00,45.25,45.26,45.18,45.2,9100.0,36.9765,36.9847,36.9193,36.9357,9100.0
2008-06-06 12:55:00,45.21,45.21,45.17,45.2,900.0,36.9439,36.9439,36.9112,36.9357,900.0
2008-06-06 13:00:00,45.2,45.21,45.08,45.08,10100.0,36.9357,36.9439,36.8376,36.8376,10100.0
2008-06-06 13:05:00,45.07,45.09,45.05,45.08,6400.0,36.8295,36.8458,36.8131,36.8376,6400.0
2008-06-06 13:10:00,45.08,45.1,45.04,45.07,6200.0,36.8376,36.854,36.8049,36.8295,6200.0
2008-06-06 13:15:00,45.06,45.09,44.99,45.03,7400.0,36.8213,36.8458,36.7641,36.7968,7400.0
2008-06-06 13:20:00,45.0,45.1,45.0,45.1,3900.0,36.7723,36.854,36.7723,36.854,3900.0
2008-06-06 13:25:00,45.08,45.1,45.05,45.07,4200.0,36.8376,36.854,36.8131,36.8295,4200.0
2008-06-06 13:30:00,45.06,45.08,45.0,45.08,8600.0,36.8213,36.8376,36.7723,36.8376,8600.0
2008-06-06 13:35:00,45.08,45.14,45.03,45.11,7700.0,36.8376,36.8867,36.7968,36.8621,7700.0
2008-06-06 13:40:00,45.1,45.16,45.1,45.15,5900.0,36.854,36.903,36.854,36.8948,5900.0
2008-06-06 13:45:00,45.16,45.22,45.16,45.21,11800.0,36.903,36.952,36.903,36.9439,11800.0
2008-06-06 13:50:00,45.21,45.21,45.02,45.07,9100.0,36.9439,36.9439,36.7886,36.8295,9100.0
2008-06-06 13:55:00,45.08,45.12,45.06,45.07,7500.0,36.8376,36.8703,36.8213,36.8295,7500.0
2008-06-06 14:00:00,45.07,45.08,45.02,45.04,12900.0,36.8295,36.8376,36.7886,36.8049,12900.0
2008-06-06 14:05:00,45.04,45.08,44.95,44.99,19000.0,36.8049,36.8376,36.7314,36.7641,19000.0
2008-06-06 14:10:00,45.0,45.0,44.85,44.87,8900.0,36.7723,36.7723,36.6497,36.666,8900.0
2008-06-06 14:15:00,44.86,44.89,44.79,44.86,13000.0,36.6579,36.6824,36.6007,36.6579,13000.0
2008-06-06 14:20:00,44.87,44.92,44.82,44.82,7700.0,36.666,36.7069,36.6252,36.6252,7700.0
2008-06-06 14:25:00,44.84,44.95,44.8,44.95,17000.0,36.6415,36.7314,36.6088,36.7314,17000.0
2008-06-06 14:30:00,44.93,45.0,44.9,44.93,7700.0,36.7151,36.7723,36.6905,36.7151,7700.0
2008-06-06 14:35:00,44.92,44.94,44.86,44.86,9200.0,36.7069,36.7232,36.6579,36.6579,9200.0
2008-06-06 14:40:00,44.89,44.97,44.88,44.92,11700.0,36.6824,36.7477,36.6742,36.7069,11700.0
2008-06-06 14:45:00,44.95,44.95,44.88,44.89,13700.0,36.7314,36.7314,36.6742,36.6824,13700.0
2008-06-06 14:50:00,44.89,44.97,44.89,44.9,6900.0,36.6824,36.7477,36.6824,36.6905,6900.0
2008-06-06 14:55:00,44.88,44.92,44.8,44.81,4900.0,36.6742,36.7069,36.6088,36.617,4900.0
2008-06-06 15:00:00,44.82,44.9,44.82,44.86,9400.0,36.6252,36.6905,36.6252,36.6579,9400.0
2008-06-06 15:05:00,44.85,44.93,44.84,44.92,15500.0,36.6497,36.7151,36.6415,36.7069,15500.0
2008-06-06 15:10:00,44.93,45.04,44.93,44.97,15200.0,36.7151,36.8049,36.7151,36.7477,15200.0
2008-06-06 15:15:00,44.97,45.02,44.88,44.98,25800.0,36.7477,36.7886,36.6742,36.7559,25800.0
2008-06-06 15:20:00,45.0,45.0,44.82,44.82,17500.0,36.7723,36.7723,36.6252,36.6252,17500.0
2008-06-06 15:25:00,44.8,44.8,44.67,44.71,15400.0,36.6088,36.6088,36.5026,36.5353,15400.0
2008-06-06 15:30:00,44.73,44.74,44.56,44.6,23900.0,36.5516,36.5598,36.4127,36.4454,23900.0
2008-06-06 15:35:00,44.61,44.74,44.58,44.69,18100.0,36.4536,36.5598,36.4291,36.5189,18100.0
2008-06-06 15:40:00,44.68,44.69,44.56,44.57,19600.0,36.5108,36.5189,36.4127,36.4209,19600.0
2008-06-06 15:45:00,44.58,44.61,44.48,44.51,14600.0,36.4291,36.4536,36.3473,36.3719,14600.0
2008-06-06 15:50:00,44.53,44.61,44.5,44.57,26600.0,36.3882,36.4536,36.3637,36.4209,26600.0
2008-06-06 15:55:00,44.57,44.58,44.46,44.46,46500.0,36.4209,36.4291,36.331,36.331,46500.0
2008-06-09 09:30:00,44.44,44.76,44.36,44.76,17500.0,36.3146,36.5761,36.2493,36.5761,17500.0
2008-06-09 09:35:00,44.67,44.73,44.6,44.72,5800.0,36.5026,36.5516,36.4454,36.5435,5800.0
2008-06-09 09:40:00,44.72,44.78,44.47,44.47,7900.0,36.5435,36.5925,36.3392,36.3392,7900.0
2008-06-09 09:45:00,44.52,44.56,44.49,44.52,3600.0,36.38,36.4127,36.3555,36.38,3600.0
2008-06-09 09:50:00,44.51,44.58,44.5,44.56,3400.0,36.3719,36.4291,36.3637,36.4127,3400.0
2008-06-09 09:55:00,44.58,44.61,44.53,44.59,5600.0,36.4291,36.4536,36.3882,36.4372,5600.0
2008-06-09 10:00:00,44.6,44.78,44.55,44.76,19600.0,36.4454,36.5925,36.4045,36.5761,19600.0
2008-06-09 10:05:00,44.76,44.79,44.64,44.64,6500.0,36.5761,36.6007,36.4781,36.4781,6500.0
2008-06-09 10:10:00,44.65,44.69,44.55,44.65,12300.0,36.4863,36.5189,36.4045,36.4863,12300.0
2008-06-09 10:15:00,44.61,44.73,44.61,44.72,9400.0,36.4536,36.5516,36.4536,36.5435,9400.0
2008-06-09 10:20:00,44.72,44.77,44.65,44.66,3600.0,36.5435,36.5843,36.4863,36.4944,3600.0
2008-06-09 10:25:00,44.69,44.78,44.66,44.74,5900.0,36.5189,36.5925,36.4944,36.5598,5900.0
2008-06-09 10:30:00,44.78,44.78,44.72,44.73,6800.0,36.5925,36.5925,36.5435,36.5516,6800.0
2008-06-09 10:35:00,44.72,44.73,44.69,44.73,4500.0,36.5435,36.5516,36.5189,36.5516,4500.0
2008-06-09 10:40:00,44.7,44.73,44.66,44.67,5700.0,36.5271,36.5516,36.4944,36.5026,5700.0
2008-06-09 10:45:00,44.64,44.73,44.64,44.73,3700.0,36.4781,36.5516,36.4781,36.5516,3700.0
2008-06-09 10:50:00,44.75,44.75,44.71,44.72,7800.0,36.568,36.568,36.5353,36.5435,7800.0
2008-06-09 10:55:00,44.71,44.72,44.69,44.69,2900.0,36.5353,36.5435,36.5189,36.5189,2900.0
2008-06-09 11:00:00,44.66,44.76,44.66,44.75,6500.0,36.4944,36.5761,36.4944,36.568,6500.0
2008-06-09 11:05:00,44.75,44.76,44.73,44.73,12100.0,36.568,36.5761,36.5516,36.5516,12100.0
2008-06-09 11:10:00,44.71,44.78,44.7,44.74,2300.0,36.5353,36.5925,36.5271,36.5598,2300.0
2008-06-09 11:15:00,44.73,44.75,44.68,44.75,4700.0,36.5516,36.568,36.5108,36.568,4700.0
2008-06-09 11:20:00,44.73,44.8,44.67,44.78,10300.0,36.5516,36.6088,36.5026,36.5925,10300.0
2008-06-09 11:25:00,44.8,44.8,44.71,44.72,1800.0,36.6088,36.6088,36.5353,36.5435,1800.0
2008-06-09 11:30:00,44.72,44.81,44.71,44.76,9900.0,36.5435,36.617,36.5353,36.5761,9900.0
2008-06-09 11:35:00,44.77,44.78,44.76,44.77,3700.0,36.5843,36.5925,36.5761,36.5843,3700.0
2008-06-09 11:40:00,44.77,44.78,44.7,44.73,9000.0,36.5843,36.5925,36.5271,36.5516,9000.0
2008-06-09 11:45:00,44.73,44.76,44.73,44.75,5400.0,36.5516,36.5761,36.5516,36.568,5400.0
2008-06-09 11:50:00,44.75,44.78,44.67,44.68,4700.0,36.568,36.5925,36.5026,36.5108,4700.0
2008-06-09 11:55:00,44.68,44.72,44.68,44.72,2100.0,36.5108,36.5435,36.5108,36.5435,2100.0
2008-06-09 12:00:00,44.73,44.73,44.64,44.64,6300.0,36.5516,36.5516,36.4781,36.4781,6300.0
2008-06-09 12:05:00,44.65,44.65,44.61,44.62,3500.0,36.4863,36.4863,36.4536,36.4617,3500.0
2008-06-09 12:10:00,44.64,44.72,44.63,44.72,3300.0,36.4781,36.5435,36.4699,36.5435,3300.0
2008-06-09 12:15:00,44.72,44.76,44.72,44.75,3400.0,36.5435,36.5761,36.5435,36.568,3400.0
2008-06-09 12:20:00,44.75,44.81,44.75,44.81,3000.0,36.568,36.617,36.568,36.617,3000.0
2008-06-09 12:25:00,44.78,44.79,44.78,44.79,800.0,36.5925,36.6007,36.5925,36.6007,800.0
2008-06-09 12:30:00,44.8,44.8,44.76,44.78,8600.0,36.6088,36.6088,36.5761,36.5925,8600.0
2008-06-09 12:35:00,44.78,44.8,44.77,44.8,4600.0,36.5925,36.6088,36.5843,36.6088,4600.0
2008-06-09 12:40:00,44.8,44.84,44.8,44.82,2700.0,36.6088,36.6415,36.6088,36.6252,2700.0
2008-06-09 12:45:00,44.82,44.84,44.81,44.84,3800.0,36.6252,36.6415,36.617,36.6415,3800.0
2008-06-09 12:50:00,44.83,44.89,44.83,44.87,3100.0,36.6333,36.6824,36.6333,36.666,3100.0
2008-06-09 12:55:00,44.87,44.88,44.86,44.87,4300.0,36.666,36.6742,36.6579,36.666,4300.0
2008-06-09 13:00:00,44.88,44.88,44.72,44.72,8400.0,36.6742,36.6742,36.5435,36.5435,8400.0
2008-06-09 13:05:00,44.71,44.73,44.63,44.65,4800.0,36.5353,36.5516,36.4699,36.4863,4800.0
2008-06-09 13:10:00,44.65,44.71,44.65,44.66,5100.0,36.4863,36.5353,36.4863,36.4944,5100.0
2008-06-09 13:15:00,44.66,44.66,44.53,44.58,10300.0,36.4944,36.4944,36.3882,36.4291,10300.0
2008-06-09 13:20:00,44.58,44.58,44.55,44.57,2700.0,36.4291,36.4291,36.4045,36.4209,2700.0
2008-06-09 13:25:00,44.58,44.59,44.55,44.58,5700.0,36.4291,36.4372,36.4045,36.4291,5700.0
2008-06-09 13:30:00,44.58,44.61,44.56,44.59,2900.0,36.4291,36.4536,36.4127,36.4372,2900.0
2008-06-09 13:35:00,44.61,44.61,44.57,44.57,3400.0,36.4536,36.4536,36.4209,36.4209,3400.0
2008-06-09 13:40:00,44.57,44.6,44.53,44.57,6500.0,36.4209,36.4454,36.3882,36.4209,6500.0
2008-06-09 13:45:00,44.57,44.57,44.48,44.48,6100.0,36.4209,36.4209,36.3473,36.3473,6100.0
2008-06-09 13:50:00,44.47,44.48,44.43,44.46,12800.0,36.3392,36.3473,36.3065,36.331,12800.0
2008-06-09 13:55:00,44.47,44.54,44.43,44.52,7900.0,36.3392,36.3964,36.3065,36.38,7900.0
2008-06-09 14:00:00,44.52,44.55,44.43,44.49,10000.0,36.38,36.4045,36.3065,36.3555,10000.0
2008-06-09 14:05:00,44.5,44.51,44.34,44.35,9000.0,36.3637,36.3719,36.2329,36.2411,9000.0
2008-06-09 14:10:00,44.35,44.42,44.31,44.41,9200.0,36.2411,36.2983,36.2084,36.2901,9200.0
2008-06-09 14:15:00,44.38,44.38,44.29,44.3,8000.0,36.2656,36.2656,36.1921,36.2002,8000.0
2008-06-09 14:20:00,44.29,44.36,44.28,44.35,13200.0,36.1921,36.2493,36.1839,36.2411,13200.0
2008-06-09 14:25:00,44.35,44.49,44.34,44.46,12200.0,36.2411,36.3555,36.2329,36.331,12200.0
2008-06-09 14:30:00,44.45,44.58,44.45,44.51,14500.0,36.3228,36.4291,36.3228,36.3719,14500.0
2008-06-09 14:35:00,44.53,44.62,44.51,44.62,17200.0,36.3882,36.4617,36.3719,36.4617,17200.0
2008-06-09 14:40:00,44.59,44.6,44.49,44.54,10600.0,36.4372,36.4454,36.3555,36.3964,10600.0
2008-06-09 14:45:00,44.54,44.62,44.53,44.59,20900.0,36.3964,36.4617,36.3882,36.4372,20900.0
2008-06-09 14:50:00,44.58,44.62,44.48,44.48,23600.0,36.4291,36.4617,36.3473,36.3473,23600.0
2008-06-09 14:55:00,44.46,44.54,44.44,44.48,11200.0,36.331,36.3964,36.3146,36.3473,11200.0
2008-06-09 15:00:00,44.48,44.56,44.44,44.48,22200.0,36.3473,36.4127,36.3146,36.3473,22200.0
2008-06-09 15:05:00,44.47,44.55,44.43,44.48,22900.0,36.3392,36.4045,36.3065,36.3473,22900.0
2008-06-09 15:10:00,44.47,44.63,44.47,44.59,10400.0,36.3392,36.4699,36.3392,36.4372,10400.0
2008-06-09 15:15:00,44.58,44.62,44.53,44.59,28900.0,36.4291,36.4617,36.3882,36.4372,28900.0
2008-06-09 15:20:00,44.59,44.69,44.54,44.55,14400.0,36.4372,36.5189,36.3964,36.4045,14400.0
2008-06-09 15:25:00,44.56,44.58,44.51,44.57,10600.0,36.4127,36.4291,36.3719,36.4209,10600.0
2008-06-09 15:30:00,44.57,44.68,44.57,44.64,21300.0,36.4209,36.5108,36.4209,36.4781,21300.0
2008-06-09 15:35:00,44.65,44.7,44.62,44.66,17700.0,36.4863,36.5271,36.4617,36.4944,17700.0
2008-06-09 15:40:00,44.65,44.85,44.61,44.83,18300.0,36.4863,36.6497,36.4536,36.6333,18300.0
2008-06-09 15:45:00,44.82,44.85,44.76,44.79,15300.0,36.6252,36.6497,36.5761,36.6007,15300.0
2008-06-09 15:50:00,44.78,44.8,44.69,44.69,23900.0,36.5925,36.6088,36.5189,36.5189,23900.0
2008-06-09 15:55:00,44.7,44.75,44.7,44.71,17200.0,36.5271,36.568,36.5271,36.5353,17200.0
2008-06-10 09:30:00,44.09,44.29,44.08,44.15,24900.0,36.0286,36.1921,36.0205,36.0777,24900.0
2008-06-10 09:35:00,44.17,44.22,43.91,43.93,22900.0,36.094,36.1349,35.8816,35.8979,22900.0
2008-06-10 09:40:00,43.89,43.94,43.73,43.74,19600.0,35.8652,35.9061,35.7345,35.7426,19600.0
2008-06-10 09:45:00,43.79,43.85,43.73,43.85,13800.0,35.7835,35.8325,35.7345,35.8325,13800.0
2008-06-10 09:50:00,43.9,43.96,43.82,43.9,26800.0,35.8734,35.9224,35.808,35.8734,26800.0
2008-06-10 09:55:00,43.9,43.98,43.85,43.96,14400.0,35.8734,35.9388,35.8325,35.9224,14400.0
2008-06-10 10:00:00,43.96,44.0,43.89,43.95,24900.0,35.9224,35.9551,35.8652,35.9142,24900.0
2008-06-10 10:05:00,43.98,44.08,43.95,44.08,28000.0,35.9388,36.0205,35.9142,36.0205,28000.0
2008-06-10 10:10:00,44.08,44.12,44.04,44.1,29100.0,36.0205,36.0532,35.9878,36.0368,29100.0
2008-06-10 10:15:00,44.1,44.19,44.08,44.12,19900.0,36.0368,36.1104,36.0205,36.0532,19900.0
2008-06-10 10:20:00,44.14,44.17,44.08,44.11,15000.0,36.0695,36.094,36.0205,36.045,15000.0
2008-06-10 10:25:00,44.14,44.2,44.1,44.13,17900.0,36.0695,36.1185,36.0368,36.0613,17900.0
2008-06-10 10:30:00,44.15,44.27,44.11,44.27,23100.0,36.0777,36.1757,36.045,36.1757,23100.0
2008-06-10 10:35:00,44.24,44.27,44.21,44.25,14300.0,36.1512,36.1757,36.1267,36.1594,14300.0
2008-06-10 10:40:00,44.25,44.3,44.18,44.25,13300.0,36.1594,36.2002,36.1022,36.1594,13300.0
2008-06-10 10:45:00,44.3,44.4,44.3,44.4,9900.0,36.2002,36.282,36.2002,36.282,9900.0
2008-06-10 10:50:00,44.39,44.39,44.26,44.31,7100.0,36.2738,36.2738,36.1676,36.2084,7100.0
2008-06-10 10:55:00,44.31,44.33,44.25,44.32,7800.0,36.2084,36.2248,36.1594,36.2166,7800.0
2008-06-10 11:00:00,44.32,44.4,44.22,44.24,10100.0,36.2166,36.282,36.1349,36.1512,10100.0
2008-06-10 11:05:00,44.23,44.28,44.2,44.22,11600.0,36.143,36.1839,36.1185,36.1349,11600.0
2008-06-10 11:10:00,44.24,44.32,44.24,44.29,12800.0,36.1512,36.2166,36.1512,36.1921,12800.0
2008-06-10 11:15:00,44.29,44.35,44.28,44.32,8700.0,36.1921,36.2411,36.1839,36.2166,8700.0
2008-06-10 11:20:00,44.35,44.35,44.28,44.3,4900.0,36.2411,36.2411,36.1839,36.2002,4900.0
2008-06-10 11:25:00,44.31,44.33,44.23,44.26,11900.0,36.2084,36.2248,36.143,36.1676,11900.0
2008-06-10 11:30:00,44.28,44.28,44.2,44.22,12600.0,36.1839,36.1839,36.1185,36.1349,12600.0
2008-06-10 11:35:00,44.22,44.23,44.14,44.15,8900.0,36.1349,36.143,36.0695,36.0777,8900.0
2008-06-10 11:40:00,44.15,44.27,44.14,44.27,8500.0,36.0777,36.1757,36.0695,36.1757,8500.0
2008-06-10 11:45:00,44.26,44.37,44.26,44.31,8800.0,36.1676,36.2574,36.1676,36.2084,8800.0
2008-06-10 11:50:00,44.33,44.35,44.28,44.31,8400.0,36.2248,36.2411,36.1839,36.2084,8400.0
2008-06-10 11:55:00,44.3,44.37,44.27,44.34,13100.0,36.2002,36.2574,36.1757,36.2329,13100.0
2008-06-10 12:00:00,44.34,44.35,44.29,44.33,7600.0,36.2329,36.2411,36.1921,36.2248,7600.0
2008-06-10 12:05:00,44.33,44.34,44.26,44.27,10300.0,36.2248,36.2329,36.1676,36.1757,10300.0
2008-06-10 12:10:00,44.29,44.41,44.27,44.37,14000.0,36.1921,36.2901,36.1757,36.2574,14000.0
2008-06-10 12:15:00,44.38,44.46,44.36,44.45,11400.0,36.2656,36.331,36.2493,36.3228,11400.0
2008-06-10 12:20:00,44.48,44.66,44.48,44.59,14600.0,36.3473,36.4944,36.3473,36.4372,14600.0
2008-06-10 12:25:00,44.62,44.62,44.51,44.52,8200.0,36.4617,36.4617,36.3719,36.38,8200.0
2008-06-10 12:30:00,44.52,44.58,44.5,44.55,7100.0,36.38,36.4291,36.3637,36.4045,7100.0
2008-06-10 12:35:00,44.54,44.59,44.51,44.57,6900.0,36.3964,36.4372,36.3719,36.4209,6900.0
2008-06-10 12:40:00,44.58,44.61,44.54,44.54,13100.0,36.4291,36.4536,36.3964,36.3964,13100.0
2008-06-10 12:45:00,44.55,44.63,44.55,44.63,5800.0,36.4045,36.4699,36.4045,36.4699,5800.0
2008-06-10 12:50:00,44.61,44.64,44.59,44.61,5300.0,36.4536,36.4781,36.4372,36.4536,5300.0
2008-06-10 12:55:00,44.61,44.64,44.55,44.55,6400.0,36.4536,36.4781,36.4045,36.4045,6400.0
2008-06-10 13:00:00,44.54,44.62,44.53,44.6,19200.0,36.3964,36.4617,36.3882,36.4454,19200.0
2008-06-10 13:05:00,44.58,44.65,44.57,44.6,3200.0,36.4291,36.4863,36.4209,36.4454,3200.0
2008-06-10 13:10:00,44.63,44.82,44.63,44.78,19200.0,36.4699,36.6252,36.4699,36.5925,19200.0
2008-06-10 13:15:00,44.75,44.8,44.74,44.76,10700.0,36.568,36.6088,36.5598,36.5761,10700.0
2008-06-10 13:20:00,44.78,44.8,44.71,44.71,7300.0,36.5925,36.6088,36.5353,36.5353,7300.0
2008-06-10 13:25:00,44.71,44.79,44.71,44.76,10400.0,36.5353,36.6007,36.5353,36.5761,10400.0
2008-06-10 13:30:00,44.76,44.76,44.63,44.67,10000.0,36.5761,36.5761,36.4699,36.5026,10000.0
2008-06-10 13:35:00,44.66,44.66,44.59,44.6,6300.0,36.4944,36.4944,36.4372,36.4454,6300.0
2008-06-10 13:40:00,44.6,44.66,44.59,44.65,12700.0,36.4454,36.4944,36.4372,36.4863,12700.0
2008-06-10 13:45:00,44.66,44.69,44.64,44.65,11300.0,36.4944,36.5189,36.4781,36.4863,11300.0
2008-06-10 13:50:00,44.65,44.73,44.64,44.7,9600.0,36.4863,36.5516,36.4781,36.5271,9600.0
2008-06-10 13:55:00,44.7,44.75,44.65,44.65,12500.0,36.5271,36.568,36.4863,36.4863,12500.0
2008-06-10 14:00:00,44.67,44.68,44.6,44.61,9900.0,36.5026,36.5108,36.4454,36.4536,9900.0
2008-06-10 14:05:00,44.6,44.65,44.59,44.6,14600.0,36.4454,36.4863,36.4372,36.4454,14600.0
2008-06-10 14:10:00,44.59,44.66,44.57,44.66,21800.0,36.4372,36.4944,36.4209,36.4944,21800.0
2008-06-10 14:15:00,44.65,44.66,44.57,44.59,20000.0,36.4863,36.4944,36.4209,36.4372,20000.0
2008-06-10 14:20:00,44.57,44.68,44.57,44.65,15000.0,36.4209,36.5108,36.4209,36.4863,15000.0
2008-06-10 14:25:00,44.61,44.67,44.54,44.67,11400.0,36.4536,36.5026,36.3964,36.5026,11400.0
2008-06-10 14:30:00,44.68,44.68,44.58,44.6,10500.0,36.5108,36.5108,36.4291,36.4454,10500.0
2008-06-10 14:35:00,44.6,44.64,44.55,44.62,14400.0,36.4454,36.4781,36.4045,36.4617,14400.0
2008-06-10 14:40:00,44.61,44.69,44.57,44.62,13200.0,36.4536,36.5189,36.4209,36.4617,13200.0
2008-06-10 14:45:00,44.63,44.69,44.62,44.69,10000.0,36.4699,36.5189,36.4617,36.5189,10000.0
2008-06-10 14:50:00,44.69,44.72,44.62,44.69,23300.0,36.5189,36.5435,36.4617,36.5189,23300.0
2008-06-10 14:55:00,44.68,44.79,44.67,44.79,19000.0,36.5108,36.6007,36.5026,36.6007,19000.0
2008-06-10 15:00:00,44.79,44.83,44.74,44.78,20700.0,36.6007,36.6333,36.5598,36.5925,20700.0
2008-06-10 15:05:00,44.78,44.84,44.76,44.77,25600.0,36.5925,36.6415,36.5761,36.5843,25600.0
2008-06-10 15:10:00,44.79,44.86,44.78,44.82,27900.0,36.6007,36.6579,36.5925,36.6252,27900.0
2008-06-10 15:15:00,44.81,44.82,44.68,44.7,36600.0,36.617,36.6252,36.5108,36.5271,36600.0
2008-06-10 15:20:00,44.7,44.74,44.64,44.74,15400.0,36.5271,36.5598,36.4781,36.5598,15400.0
2008-06-10 15:25:00,44.73,44.76,44.7,44.71,9200.0,36.5516,36.5761,36.5271,36.5353,9200.0
2008-06-10 15:30:00,44.69,44.79,44.69,44.73,24900.0,36.5189,36.6007,36.5189,36.5516,24900.0
2008-06-10 15:35:00,44.72,44.76,44.71,44.76,15900.0,36.5435,36.5761,36.5353,36.5761,15900.0
2008-06-10 15:40:00,44.75,44.76,44.66,44.69,23900.0,36.568,36.5761,36.4944,36.5189,23900.0
2008-06-10 15:45:00,44.69,44.77,44.69,44.76,11300.0,36.5189,36.5843,36.5189,36.5761,11300.0
2008-06-10 15:50:00,44.74,44.78,44.74,44.78,18800.0,36.5598,36.5925,36.5598,36.5925,18800.0
2008-06-10 15:55:00,44.76,44.76,44.64,44.65,32300.0,36.5761,36.5761,36.4781,36.4863,32300.0
2008-06-11 09:30:00,44.39,44.54,44.38,44.5,15600.0,36.2738,36.3964,36.2656,36.3637,15600.0
2008-06-11 09:35:00,44.56,44.63,44.47,44.63,11800.0,36.4127,36.4699,36.3392,36.4699,11800.0
2008-06-11 09:40:00,44.63,44.69,44.61,44.68,14000.0,36.4699,36.5189,36.4536,36.5108,14000.0
2008-06-11 09:45:00,44.66,44.72,44.65,44.72,12900.0,36.4944,36.5435,36.4863,36.5435,12900.0
2008-06-11 09:50:00,44.71,44.74,44.6,44.67,11800.0,36.5353,36.5598,36.4454,36.5026,11800.0
2008-06-11 09:55:00,44.66,44.71,44.56,44.61,16800.0,36.4944,36.5353,36.4127,36.4536,16800.0
2008-06-11 10:00:00,44.6,44.69,44.51,44.51,15800.0,36.4454,36.5189,36.3719,36.3719,15800.0
2008-06-11 10:05:00,44.5,44.53,44.43,44.5,21300.0,36.3637,36.3882,36.3065,36.3637,21300.0
2008-06-11 10:10:00,44.5,44.52,44.35,44.43,24700.0,36.3637,36.38,36.2411,36.3065,24700.0
2008-06-11 10:15:00,44.37,44.41,44.25,44.28,14900.0,36.2574,36.2901,36.1594,36.1839,14900.0
2008-06-11 10:20:00,44.29,44.38,44.29,44.33,8600.0,36.1921,36.2656,36.1921,36.2248,8600.0
2008-06-11 10:25:00,44.33,44.33,44.2,44.26,20700.0,36.2248,36.2248,36.1185,36.1676,20700.0
2008-06-11 10:30:00,44.26,44.33,44.26,44.32,18300.0,36.1676,36.2248,36.1676,36.2166,18300.0
2008-06-11 10:35:00,44.28,44.37,44.22,44.31,31900.0,36.1839,36.2574,36.1349,36.2084,31900.0
2008-06-11 10:40:00,44.27,44.31,44.2,44.23,14300.0,36.1757,36.2084,36.1185,36.143,14300.0
2008-06-11 10:45:00,44.21,44.39,44.21,44.38,8800.0,36.1267,36.2738,36.1267,36.2656,8800.0
2008-06-11 10:50:00,44.36,44.48,44.35,44.47,12500.0,36.2493,36.3473,36.2411,36.3392,12500.0
2008-06-11 10:55:00,44.47,44.58,44.45,44.58,17900.0,36.3392,36.4291,36.3228,36.4291,17900.0
2008-06-11 11:00:00,44.58,44.58,44.44,44.49,8300.0,36.4291,36.4291,36.3146,36.3555,8300.0
2008-06-11 11:05:00,44.49,44.53,44.46,44.51,8700.0,36.3555,36.3882,36.331,36.3719,8700.0
2008-06-11 11:10:00,44.51,44.58,44.49,44.54,11000.0,36.3719,36.4291,36.3555,36.3964,11000.0
2008-06-11 11:15:00,44.55,44.58,44.5,44.58,10500.0,36.4045,36.4291,36.3637,36.4291,10500.0
2008-06-11 11:20:00,44.56,44.6,44.52,44.52,6700.0,36.4127,36.4454,36.38,36.38,6700.0
2008-06-11 11:25:00,44.51,44.52,44.35,44.41,16300.0,36.3719,36.38,36.2411,36.2901,16300.0
2008-06-11 11:30:00,44.43,44.45,44.39,44.44,14300.0,36.3065,36.3228,36.2738,36.3146,14300.0
2008-06-11 11:35:00,44.42,44.49,44.4,44.44,13400.0,36.2983,36.3555,36.282,36.3146,13400.0
2008-06-11 11:40:00,44.46,44.54,44.44,44.5,9000.0,36.331,36.3964,36.3146,36.3637,9000.0
2008-06-11 11:45:00,44.5,44.55,44.43,44.53,9700.0,36.3637,36.4045,36.3065,36.3882,9700.0
2008-06-11 11:50:00,44.49,44.57,44.44,44.56,12400.0,36.3555,36.4209,36.3146,36.4127,12400.0
2008-06-11 11:55:00,44.55,44.62,44.55,44.56,9300.0,36.4045,36.4617,36.4045,36.4127,9300.0
2008-06-11 12:00:00,44.56,44.56,44.49,44.51,10800.0,36.4127,36.4127,36.3555,36.3719,10800.0
2008-06-11 12:05:00,44.53,44.57,44.49,44.53,12400.0,36.3882,36.4209,36.3555,36.3882,12400.0
2008-06-11 12:10:00,44.53,44.58,44.47,44.47,6000.0,36.3882,36.4291,36.3392,36.3392,6000.0
2008-06-11 12:15:00,44.49,44.51,44.42,44.47,6800.0,36.3555,36.3719,36.2983,36.3392,6800.0
2008-06-11 12:20:00,44.44,44.44,44.39,44.43,5300.0,36.3146,36.3146,36.2738,36.3065,5300.0
2008-06-11 12:25:00,44.4,44.42,44.34,44.38,3600.0,36.282,36.2983,36.2329,36.2656,3600.0
2008-06-11 12:30:00,44.34,44.36,44.31,44.34,6500.0,36.2329,36.2493,36.2084,36.2329,6500.0
2008-06-11 12:35:00,44.36,44.46,44.34,44.37,11700.0,36.2493,36.331,36.2329,36.2574,11700.0
2008-06-11 12:40:00,44.37,44.4,44.25,44.27,8600.0,36.2574,36.282,36.1594,36.1757,8600.0
2008-06-11 12:45:00,44.26,44.31,44.25,44.3,6600.0,36.1676,36.2084,36.1594,36.2002,6600.0
2008-06-11 12:50:00,44.33,44.33,44.26,44.28,5400.0,36.2248,36.2248,36.1676,36.1839,5400.0
2008-06-11 12:55:00,44.29,44.3,44.23,44.28,10000.0,36.1921,36.2002,36.143,36.1839,10000.0
2008-06-11 13:00:00,44.27,44.37,44.25,44.36,6600.0,36.1757,36.2574,36.1594,36.2493,6600.0
2008-06-11 13:05:00,44.33,44.38,44.32,44.37,3600.0,36.2248,36.2656,36.2166,36.2574,3600.0
2008-06-11 13:10:00,44.36,44.39,44.32,44.34,9200.0,36.2493,36.2738,36.2166,36.2329,9200.0
2008-06-11 13:15:00,44.38,44.38,44.33,44.33,5600.0,36.2656,36.2656,36.2248,36.2248,5600.0
2008-06-11 13:20:00,44.36,44.36,44.24,44.26,6700.0,36.2493,36.2493,36.1512,36.1676,6700.0
2008-06-11 13:25:00,44.28,44.3,44.25,44.26,8700.0,36.1839,36.2002,36.1594,36.1676,8700.0
2008-06-11 13:30:00,44.26,44.26,44.16,44.19,12800.0,36.1676,36.1676,36.0858,36.1104,12800.0
2008-06-11 13:35:00,44.19,44.24,44.14,44.16,16500.0,36.1104,36.1512,36.0695,36.0858,16500.0
2008-06-11 13:40:00,44.17,44.22,44.15,44.2,8700.0,36.094,36.1349,36.0777,36.1185,8700.0
2008-06-11 13:45:00,44.19,44.23,44.13,44.16,11200.0,36.1104,36.143,36.0613,36.0858,11200.0
2008-06-11 13:50:00,44.15,44.16,44.09,44.12,8600.0,36.0777,36.0858,36.0286,36.0532,8600.0
2008-06-11 13:55:00,44.13,44.2,44.08,44.18,28700.0,36.0613,36.1185,36.0205,36.1022,28700.0
2008-06-11 14:00:00,44.17,44.3,44.09,44.19,30300.0,36.094,36.2002,36.0286,36.1104,30300.0
2008-06-11 14:05:00,44.19,44.23,44.14,44.19,17200.0,36.1104,36.143,36.0695,36.1104,17200.0
2008-06-11 14:10:00,44.2,44.24,44.18,44.2,6900.0,36.1185,36.1512,36.1022,36.1185,6900.0
2008-06-11 14:15:00,44.22,44.28,44.22,44.25,7600.0,36.1349,36.1839,36.1349,36.1594,7600.0
2008-06-11 14:20:00,44.25,44.34,44.22,44.3,19300.0,36.1594,36.2329,36.1349,36.2002,19300.0
2008-06-11 14:25:00,44.31,44.37,44.22,44.22,11500.0,36.2084,36.2574,36.1349,36.1349,11500.0
2008-06-11 14:30:00,44.24,44.24,44.15,44.16,6800.0,36.1512,36.1512,36.0777,36.0858,6800.0
2008-06-11 14:35:00,44.16,44.16,44.08,44.14,10000.0,36.0858,36.0858,36.0205,36.0695,10000.0
2008-06-11 14:40:00,44.14,44.2,44.1,44.15,9900.0,36.0695,36.1185,36.0368,36.0777,9900.0
2008-06-11 14:45:00,44.12,44.14,44.07,44.09,8500.0,36.0532,36.0695,36.0123,36.0286,8500.0
2008-06-11 14:50:00,44.07,44.17,44.07,44.13,7800.0,36.0123,36.094,36.0123,36.0613,7800.0
2008-06-11 14:55:00,44.13,44.14,44.05,44.08,7100.0,36.0613,36.0695,35.996,36.0205,7100.0
2008-06-11 15:00:00,44.08,44.13,44.06,44.1,11200.0,36.0205,36.0613,36.0041,36.0368,11200.0
2008-06-11 15:05:00,44.09,44.09,44.05,44.06,8100.0,36.0286,36.0286,35.996,36.0041,8100.0
2008-06-11 15:10:00,44.07,44.12,44.02,44.05,19800.0,36.0123,36.0532,35.9714,35.996,19800.0
2008-06-11 15:15:00,44.04,44.06,43.92,43.93,14000.0,35.9878,36.0041,35.8897,35.8979,14000.0
2008-06-11 15:20:00,43.93,43.95,43.88,43.9,23100.0,35.8979,35.9142,35.857,35.8734,23100.0
2008-06-11 15:25:00,43.88,44.04,43.88,44.04,18200.0,35.857,35.9878,35.857,35.9878,18200.0
2008-06-11 15:30:00,44.05,44.06,43.95,43.97,21500.0,35.996,36.0041,35.9142,35.9306,21500.0
2008-06-11 15:35:00,43.99,44.0,43.92,43.93,18500.0,35.9469,35.9551,35.8897,35.8979,18500.0
2008-06-11 15:40:00,43.95,44.02,43.93,43.96,21900.0,35.9142,35.9714,35.8979,35.9224,21900.0
2008-06-11 15:45:00,43.95,43.98,43.89,43.93,13200.0,35.9142,35.9388,35.8652,35.8979,13200.0
2008-06-11 15:50:00,43.92,44.03,43.91,43.98,27500.0,35.8897,35.9796,35.8816,35.9388,27500.0
2008-06-11 15:55:00,43.98,43.98,43.86,43.91,40600.0,35.9388,35.9388,35.8407,35.8816,40600.0
2008-06-12 09:30:00,44.15,44.42,44.15,44.42,17000.0,36.0777,36.2983,36.0777,36.2983,17000.0
2008-06-12 09:35:00,44.39,44.49,44.31,44.41,8200.0,36.2738,36.3555,36.2084,36.2901,8200.0
2008-06-12 09:40:00,44.47,44.47,44.4,44.4,11200.0,36.3392,36.3392,36.282,36.282,11200.0
2008-06-12 09:45:00,44.42,44.59,44.42,44.56,10200.0,36.2983,36.4372,36.2983,36.4127,10200.0
2008-06-12 09:50:00,44.56,44.66,44.49,44.61,16500.0,36.4127,36.4944,36.3555,36.4536,16500.0
2008-06-12 09:55:00,44.63,44.73,44.62,44.73,14600.0,36.4699,36.5516,36.4617,36.5516,14600.0
2008-06-12 10:00:00,44.7,44.75,44.67,44.71,12100.0,36.5271,36.568,36.5026,36.5353,12100.0
2008-06-12 10:05:00,44.7,44.75,44.64,44.74,19100.0,36.5271,36.568,36.4781,36.5598,19100.0
2008-06-12 10:10:00,44.71,44.74,44.65,44.74,9700.0,36.5353,36.5598,36.4863,36.5598,9700.0
2008-06-12 10:15:00,44.72,44.75,44.69,44.72,12400.0,36.5435,36.568,36.5189,36.5435,12400.0
2008-06-12 10:20:00,44.71,44.74,44.68,44.72,14200.0,36.5353,36.5598,36.5108,36.5435,14200.0
2008-06-12 10:25:00,44.68,44.75,44.67,44.72,9200.0,36.5108,36.568,36.5026,36.5435,9200.0
2008-06-12 10:30:00,44.72,44.75,44.71,44.74,7000.0,36.5435,36.568,36.5353,36.5598,7000.0
2008-06-12 10:35:00,44.75,44.75,44.71,44.75,11500.0,36.568,36.568,36.5353,36.568,11500.0
2008-06-12 10:40:00,44.75,44.75,44.7,44.7,6000.0,36.568,36.568,36.5271,36.5271,6000.0
2008-06-12 10:45:00,44.7,44.72,44.68,44.69,6000.0,36.5271,36.5435,36.5108,36.5189,6000.0
2008-06-12 10:50:00,44.67,44.69,44.65,44.66,5000.0,36.5026,36.5189,36.4863,36.4944,5000.0
2008-06-12 10:55:00,44.67,44.73,44.65,44.73,8600.0,36.5026,36.5516,36.4863,36.5516,8600.0
2008-06-12 11:00:00,44.75,44.82,44.75,44.82,8600.0,36.568,36.6252,36.568,36.6252,8600.0
2008-06-12 11:05:00,44.82,44.84,44.74,44.74,7800.0,36.6252,36.6415,36.5598,36.5598,7800.0
2008-06-12 11:10:00,44.75,44.83,44.73,44.83,7700.0,36.568,36.6333,36.5516,36.6333,7700.0
2008-06-12 11:15:00,44.86,44.89,44.78,44.83,11600.0,36.6579,36.6824,36.5925,36.6333,11600.0
2008-06-12 11:20:00,44.81,44.84,44.78,44.8,4400.0,36.617,36.6415,36.5925,36.6088,4400.0
2008-06-12 11:25:00,44.79,44.83,44.77,44.82,2400.0,36.6007,36.6333,36.5843,36.6252,2400.0
2008-06-12 11:30:00,44.82,44.87,44.77,44.84,7600.0,36.6252,36.666,36.5843,36.6415,7600.0
2008-06-12 11:35:00,44.83,44.87,44.83,44.85,5000.0,36.6333,36.666,36.6333,36.6497,5000.0
2008-06-12 11:40:00,44.85,44.87,44.79,44.8,4400.0,36.6497,36.666,36.6007,36.6088,4400.0
2008-06-12 11:45:00,44.8,44.82,44.77,44.81,4500.0,36.6088,36.6252,36.5843,36.617,4500.0
2008-06-12 11:50:00,44.79,44.8,44.74,44.8,6300.0,36.6007,36.6088,36.5598,36.6088,6300.0
2008-06-12 11:55:00,44.8,44.86,44.78,44.85,4000.0,36.6088,36.6579,36.5925,36.6497,4000.0
2008-06-12 12:00:00,44.85,44.88,44.8,44.83,8700.0,36.6497,36.6742,36.6088,36.6333,8700.0
2008-06-12 12:05:00,44.82,44.88,44.82,44.88,5700.0,36.6252,36.6742,36.6252,36.6742,5700.0
2008-06-12 12:10:00,44.9,44.94,44.85,44.85,11900.0,36.6905,36.7232,36.6497,36.6497,11900.0
2008-06-12 12:15:00,44.88,44.88,44.84,44.85,4500.0,36.6742,36.6742,36.6415,36.6497,4500.0
2008-06-12 12:20:00,44.84,44.92,44.83,44.9,7200.0,36.6415,36.7069,36.6333,36.6905,7200.0
2008-06-12 12:25:00,44.92,44.96,44.89,44.93,8000.0,36.7069,36.7396,36.6824,36.7151,8000.0
2008-06-12 12:30:00,44.93,44.96,44.89,44.96,8600.0,36.7151,36.7396,36.6824,36.7396,8600.0
2008-06-12 12:35:00,44.93,44.94,44.86,44.89,3700.0,36.7151,36.7232,36.6579,36.6824,3700.0
2008-06-12 12:40:00,44.87,44.96,44.87,44.93,13100.0,36.666,36.7396,36.666,36.7151,13100.0
2008-06-12 12:45:00,44.9,44.93,44.87,44.88,6700.0,36.6905,36.7151,36.666,36.6742,6700.0
2008-06-12 12:50:00,44.87,44.91,44.85,44.89,4400.0,36.666,36.6987,36.6497,36.6824,4400.0
2008-06-12 12:55:00,44.91,44.93,44.87,44.91,6000.0,36.6987,36.7151,36.666,36.6987,6000.0
2008-06-12 13:00:00,44.91,44.99,44.9,44.95,13000.0,36.6987,36.7641,36.6905,36.7314,13000.0
2008-06-12 13:05:00,44.93,44.94,44.88,44.88,3300.0,36.7151,36.7232,36.6742,36.6742,3300.0
2008-06-12 13:10:00,44.88,44.9,44.85,44.9,8800.0,36.6742,36.6905,36.6497,36.6905,8800.0
2008-06-12 13:15:00,44.89,44.92,44.88,44.88,4100.0,36.6824,36.7069,36.6742,36.6742,4100.0
2008-06-12 13:20:00,44.9,44.94,44.9,44.9,3900.0,36.6905,36.7232,36.6905,36.6905,3900.0
2008-06-12 13:25:00,44.9,44.97,44.9,44.91,5200.0,36.6905,36.7477,36.6905,36.6987,5200.0
2008-06-12 13:30:00,44.91,44.93,44.85,44.85,5200.0,36.6987,36.7151,36.6497,36.6497,5200.0
2008-06-12 13:35:00,44.86,44.94,44.83,44.94,5600.0,36.6579,36.7232,36.6333,36.7232,5600.0
2008-06-12 13:40:00,44.94,44.97,44.91,44.95,6200.0,36.7232,36.7477,36.6987,36.7314,6200.0
2008-06-12 13:45:00,44.95,44.98,44.78,44.78,6300.0,36.7314,36.7559,36.5925,36.5925,6300.0
2008-06-12 13:50:00,44.77,44.8,44.71,44.76,7400.0,36.5843,36.6088,36.5353,36.5761,7400.0
2008-06-12 13:55:00,44.73,44.76,44.7,44.76,6400.0,36.5516,36.5761,36.5271,36.5761,6400.0
2008-06-12 14:00:00,44.74,44.79,44.71,44.71,5900.0,36.5598,36.6007,36.5353,36.5353,5900.0
2008-06-12 14:05:00,44.69,44.8,44.67,44.8,8100.0,36.5189,36.6088,36.5026,36.6088,8100.0
2008-06-12 14:10:00,44.78,44.79,44.7,44.76,9100.0,36.5925,36.6007,36.5271,36.5761,9100.0
2008-06-12 14:15:00,44.76,44.83,44.76,44.77,6300.0,36.5761,36.6333,36.5761,36.5843,6300.0
2008-06-12 14:20:00,44.77,44.85,44.76,44.82,5600.0,36.5843,36.6497,36.5761,36.6252,5600.0
2008-06-12 14:25:00,44.83,44.83,44.74,44.77,5000.0,36.6333,36.6333,36.5598,36.5843,5000.0
2008-06-12 14:30:00,44.76,44.81,44.75,44.78,4100.0,36.5761,36.617,36.568,36.5925,4100.0
2008-06-12 14:35:00,44.75,44.76,44.66,44.71,5900.0,36.568,36.5761,36.4944,36.5353,5900.0
2008-06-12 14:40:00,44.67,44.75,44.67,44.71,4200.0,36.5026,36.568,36.5026,36.5353,4200.0
2008-06-12 14:45:00,44.71,44.72,44.65,44.65,7800.0,36.5353,36.5435,36.4863,36.4863,7800.0
2008-06-12 14:50:00,44.67,44.67,44.56,44.6,6800.0,36.5026,36.5026,36.4127,36.4454,6800.0
2008-06-12 14:55:00,44.57,44.66,44.57,44.66,7500.0,36.4209,36.4944,36.4209,36.4944,7500.0
2008-06-12 15:00:00,44.64,44.64,44.51,44.56,14300.0,36.4781,36.4781,36.3719,36.4127,14300.0
2008-06-12 15:05:00,44.56,44.62,44.54,44.6,14100.0,36.4127,36.4617,36.3964,36.4454,14100.0
2008-06-12 15:10:00,44.6,44.65,44.55,44.59,27800.0,36.4454,36.4863,36.4045,36.4372,27800.0
2008-06-12 15:15:00,44.59,44.6,44.52,44.57,18200.0,36.4372,36.4454,36.38,36.4209,18200.0
2008-06-12 15:20:00,44.56,44.63,44.54,44.58,16600.0,36.4127,36.4699,36.3964,36.4291,16600.0
2008-06-12 15:25:00,44.58,44.59,44.46,44.53,31700.0,36.4291,36.4372,36.331,36.3882,31700.0
2008-06-12 15:30:00,44.54,44.78,44.53,44.75,88400.0,36.3964,36.5925,36.3882,36.568,88400.0
2008-06-12 15:35:00,44.73,44.76,44.64,44.65,58400.0,36.5516,36.5761,36.4781,36.4863,58400.0
2008-06-12 15:40:00,44.66,44.71,44.61,44.7,34300.0,36.4944,36.5353,36.4536,36.5271,34300.0
2008-06-12 15:45:00,44.7,44.79,44.69,44.75,42500.0,36.5271,36.6007,36.5189,36.568,42500.0
2008-06-12 15:50:00,44.77,44.83,44.73,44.83,48200.0,36.5843,36.6333,36.5516,36.6333,48200.0
2008-06-12 15:55:00,44.83,44.93,44.81,44.88,74300.0,36.6333,36.7151,36.617,36.6742,74300.0
2008-06-13 09:30:00,45.26,45.33,45.07,45.3,20100.0,37.0897,37.1471,36.934,37.1225,20100.0
2008-06-13 09:35:00,45.28,45.4,45.25,45.37,24500.0,37.1061,37.2044,37.0815,37.1799,24500.0
2008-06-13 09:40:00,45.36,45.41,45.23,45.27,20900.0,37.1717,37.2126,37.0651,37.0979,20900.0
2008-06-13 09:45:00,45.28,45.35,45.17,45.2,13400.0,37.1061,37.1635,37.016,37.0406,13400.0
2008-06-13 09:50:00,45.19,45.34,45.17,45.28,13900.0,37.0324,37.1553,37.016,37.1061,13900.0
2008-06-13 09:55:00,45.26,45.54,45.23,45.5,23200.0,37.0897,37.3192,37.0651,37.2864,23200.0
2008-06-13 10:00:00,45.48,45.87,45.46,45.85,29600.0,37.27,37.5896,37.2536,37.5732,29600.0
2008-06-13 10:05:00,45.85,45.85,45.67,45.75,28300.0,37.5732,37.5732,37.4257,37.4913,28300.0
2008-06-13 10:10:00,45.73,45.82,45.69,45.73,26200.0,37.4749,37.5486,37.4421,37.4749,26200.0
2008-06-13 10:15:00,45.73,45.78,45.67,45.7,31700.0,37.4749,37.5159,37.4257,37.4503,31700.0
2008-06-13 10:20:00,45.71,45.75,45.61,45.63,19400.0,37.4585,37.4913,37.3765,37.3929,19400.0
2008-06-13 10:25:00,45.63,45.64,45.58,45.62,17600.0,37.3929,37.4011,37.352,37.3847,17600.0
2008-06-13 10:30:00,45.6,45.65,45.56,45.58,15400.0,37.3683,37.4093,37.3356,37.352,15400.0
2008-06-13 10:35:00,45.57,45.61,45.51,45.61,17200.0,37.3438,37.3765,37.2946,37.3765,17200.0
2008-06-13 10:40:00,45.58,45.6,45.51,45.53,14900.0,37.352,37.3683,37.2946,37.311,14900.0
2008-06-13 10:45:00,45.53,45.68,45.53,45.64,18600.0,37.311,37.4339,37.311,37.4011,18600.0
2008-06-13 10:50:00,45.66,45.73,45.62,45.7,19600.0,37.4175,37.4749,37.3847,37.4503,19600.0
2008-06-13 10:55:00,45.7,45.77,45.61,45.73,16900.0,37.4503,37.5077,37.3765,37.4749,16900.0
2008-06-13 11:00:00,45.73,45.76,45.68,45.73,25000.0,37.4749,37.4995,37.4339,37.4749,25000.0
2008-06-13 11:05:00,45.73,45.74,45.69,45.7,19600.0,37.4749,37.4831,37.4421,37.4503,19600.0
2008-06-13 11:10:00,45.69,45.71,45.64,45.71,17700.0,37.4421,37.4585,37.4011,37.4585,17700.0
2008-06-13 11:15:00,45.7,45.71,45.66,45.67,14900.0,37.4503,37.4585,37.4175,37.4257,14900.0
2008-06-13 11:20:00,45.66,45.76,45.66,45.75,17200.0,37.4175,37.4995,37.4175,37.4913,17200.0
2008-06-13 11:25:00,45.75,45.85,45.75,45.77,12700.0,37.4913,37.5732,37.4913,37.5077,12700.0
2008-06-13 11:30:00,45.76,45.78,45.7,45.7,13100.0,37.4995,37.5159,37.4503,37.4503,13100.0
2008-06-13 11:35:00,45.72,45.74,45.7,45.73,9800.0,37.4667,37.4831,37.4503,37.4749,9800.0
2008-06-13 11:40:00,45.71,45.73,45.64,45.67,10100.0,37.4585,37.4749,37.4011,37.4257,10100.0
2008-06-13 11:45:00,45.67,45.67,45.55,45.55,21100.0,37.4257,37.4257,37.3274,37.3274,21100.0
2008-06-13 11:50:00,45.55,45.6,45.54,45.6,10700.0,37.3274,37.3683,37.3192,37.3683,10700.0
2008-06-13 11:55:00,45.6,45.62,45.58,45.61,7400.0,37.3683,37.3847,37.352,37.3765,7400.0
2008-06-13 12:00:00,45.6,45.6,45.55,45.55,9600.0,37.3683,37.3683,37.3274,37.3274,9600.0
2008-06-13 12:05:00,45.55,45.59,45.52,45.54,15800.0,37.3274,37.3602,37.3028,37.3192,15800.0
2008-06-13 12:10:00,45.53,45.58,45.52,45.54,9400.0,37.311,37.352,37.3028,37.3192,9400.0
2008-06-13 12:15:00,45.55,45.57,45.51,45.52,10900.0,37.3274,37.3438,37.2946,37.3028,10900.0
2008-06-13 12:20:00,45.53,45.53,45.48,45.5,6600.0,37.311,37.311,37.27,37.2864,6600.0
2008-06-13 12:25:00,45.5,45.55,45.49,45.55,7000.0,37.2864,37.3274,37.2782,37.3274,7000.0
2008-06-13 12:30:00,45.54,45.54,45.5,45.54,8200.0,37.3192,37.3192,37.2864,37.3192,8200.0
2008-06-13 12:35:00,45.54,45.54,45.46,45.47,8000.0,37.3192,37.3192,37.2536,37.2618,8000.0
2008-06-13 12:40:00,45.44,45.44,45.35,45.43,17700.0,37.2372,37.2372,37.1635,37.229,17700.0
2008-06-13 12:45:00,45.43,45.46,45.36,45.36,14100.0,37.229,37.2536,37.1717,37.1717,14100.0
2008-06-13 12:50:00,45.38,45.4,45.33,45.39,8400.0,37.1881,37.2044,37.1471,37.1963,8400.0
2008-06-13 12:55:00,45.41,45.42,45.38,45.41,5500.0,37.2126,37.2208,37.1881,37.2126,5500.0
2008-06-13 13:00:00,45.41,45.41,45.33,45.33,7900.0,37.2126,37.2126,37.1471,37.1471,7900.0
2008-06-13 13:05:00,45.33,45.35,45.25,45.3,9100.0,37.1471,37.1635,37.0815,37.1225,9100.0
2008-06-13 13:10:00,45.3,45.4,45.29,45.37,9400.0,37.1225,37.2044,37.1143,37.1799,9400.0
2008-06-13 13:15:00,45.37,45.39,45.3,45.33,14800.0,37.1799,37.1963,37.1225,37.1471,14800.0
2008-06-13 13:20:00,45.31,45.39,45.27,45.33,11800.0,37.1307,37.1963,37.0979,37.1471,11800.0
2008-06-13 13:25:00,45.37,45.38,45.29,45.3,8100.0,37.1799,37.1881,37.1143,37.1225,8100.0
2008-06-13 13:30:00,45.31,45.32,45.26,45.28,9500.0,37.1307,37.1389,37.0897,37.1061,9500.0
2008-06-13 13:35:00,45.27,45.3,45.15,45.19,11400.0,37.0979,37.1225,36.9996,37.0324,11400.0
2008-06-13 13:40:00,45.2,45.27,45.2,45.23,9100.0,37.0406,37.0979,37.0406,37.0651,9100.0
2008-06-13 13:45:00,45.23,45.29,45.19,45.29,8000.0,37.0651,37.1143,37.0324,37.1143,8000.0
2008-06-13 13:50:00,45.3,45.3,45.25,45.28,6700.0,37.1225,37.1225,37.0815,37.1061,6700.0
2008-06-13 13:55:00,45.27,45.29,45.24,45.26,7500.0,37.0979,37.1143,37.0733,37.0897,7500.0
2008-06-13 14:00:00,45.27,45.31,45.22,45.25,12100.0,37.0979,37.1307,37.0569,37.0815,12100.0
2008-06-13 14:05:00,45.24,45.27,45.21,45.27,11100.0,37.0733,37.0979,37.0487,37.0979,11100.0
2008-06-13 14:10:00,45.26,45.33,45.26,45.29,14000.0,37.0897,37.1471,37.0897,37.1143,14000.0
2008-06-13 14:15:00,45.28,45.41,45.28,45.4,16600.0,37.1061,37.2126,37.1061,37.2044,16600.0
2008-06-13 14:20:00,45.4,45.41,45.34,45.38,9300.0,37.2044,37.2126,37.1553,37.1881,9300.0
2008-06-13 14:25:00,45.38,45.38,45.31,45.33,8400.0,37.1881,37.1881,37.1307,37.1471,8400.0
2008-06-13 14:30:00,45.33,45.38,45.32,45.35,9100.0,37.1471,37.1881,37.1389,37.1635,9100.0
2008-06-13 14:35:00,45.37,45.37,45.32,45.35,8900.0,37.1799,37.1799,37.1389,37.1635,8900.0
2008-06-13 14:40:00,45.33,45.46,45.32,45.45,12900.0,37.1471,37.2536,37.1389,37.2454,12900.0
2008-06-13 14:45:00,45.45,45.47,45.42,45.44,8900.0,37.2454,37.2618,37.2208,37.2372,8900.0
2008-06-13 14:50:00,45.45,45.49,45.39,45.43,12300.0,37.2454,37.2782,37.1963,37.229,12300.0
2008-06-13 14:55:00,45.46,45.52,45.46,45.5,15700.0,37.2536,37.3028,37.2536,37.2864,15700.0
2008-06-13 15:00:00,45.5,45.53,45.46,45.53,21200.0,37.2864,37.311,37.2536,37.311,21200.0
2008-06-13 15:05:00,45.53,45.58,45.53,45.53,14700.0,37.311,37.352,37.311,37.311,14700.0
2008-06-13 15:10:00,45.52,45.55,45.5,45.5,6200.0,37.3028,37.3274,37.2864,37.2864,6200.0
2008-06-13 15:15:00,45.49,45.52,45.48,45.5,10300.0,37.2782,37.3028,37.27,37.2864,10300.0
2008-06-13 15:20:00,45.49,45.57,45.47,45.56,12400.0,37.2782,37.3438,37.2618,37.3356,12400.0
2008-06-13 15:25:00,45.55,45.55,45.39,45.41,12600.0,37.3274,37.3274,37.1963,37.2126,12600.0
2008-06-13 15:30:00,45.43,45.45,45.35,45.41,22400.0,37.229,37.2454,37.1635,37.2126,22400.0
2008-06-13 15:35:00,45.4,45.58,45.38,45.57,58000.0,37.2044,37.352,37.1881,37.3438,58000.0
2008-06-13 15:40:00,45.57,45.65,45.54,45.54,27900.0,37.3438,37.4093,37.3192,37.3192,27900.0
2008-06-13 15:45:00,45.54,45.68,45.54,45.6,32300.0,37.3192,37.4339,37.3192,37.3683,32300.0
2008-06-13 15:50:00,45.61,45.7,45.6,45.66,31900.0,37.3765,37.4503,37.3683,37.4175,31900.0
2008-06-13 15:55:00,45.66,45.74,45.66,45.71,22100.0,37.4175,37.4831,37.4175,37.4585,22100.0
2008-06-16 09:30:00,45.33,45.5,45.25,45.49,13500.0,37.1471,37.2864,37.0815,37.2782,13500.0
2008-06-16 09:35:00,45.46,45.49,45.36,45.41,13300.0,37.2536,37.2782,37.1717,37.2126,13300.0
2008-06-16 09:40:00,45.41,45.49,45.34,45.46,17400.0,37.2126,37.2782,37.1553,37.2536,17400.0
2008-06-16 09:45:00,45.44,45.48,45.37,45.42,13300.0,37.2372,37.27,37.1799,37.2208,13300.0
2008-06-16 09:50:00,45.42,45.53,45.4,45.5,13900.0,37.2208,37.311,37.2044,37.2864,13900.0
2008-06-16 09:55:00,45.5,45.69,45.49,45.64,23500.0,37.2864,37.4421,37.2782,37.4011,23500.0
2008-06-16 10:00:00,45.65,45.67,45.62,45.65,9100.0,37.4093,37.4257,37.3847,37.4093,9100.0
2008-06-16 10:05:00,45.65,45.82,45.6,45.76,23700.0,37.4093,37.5486,37.3683,37.4995,23700.0
2008-06-16 10:10:00,45.76,45.8,45.71,45.78,15900.0,37.4995,37.5322,37.4585,37.5159,15900.0
2008-06-16 10:15:00,45.79,45.84,45.75,45.8,11500.0,37.524,37.565,37.4913,37.5322,11500.0
2008-06-16 10:20:00,45.81,45.81,45.69,45.69,11700.0,37.5404,37.5404,37.4421,37.4421,11700.0
2008-06-16 10:25:00,45.67,45.71,45.66,45.71,9400.0,37.4257,37.4585,37.4175,37.4585,9400.0
2008-06-16 10:30:00,45.71,45.75,45.7,45.73,24300.0,37.4585,37.4913,37.4503,37.4749,24300.0
2008-06-16 10:35:00,45.74,45.76,45.7,45.71,10800.0,37.4831,37.4995,37.4503,37.4585,10800.0
2008-06-16 10:40:00,45.7,45.75,45.69,45.74,6200.0,37.4503,37.4913,37.4421,37.4831,6200.0
2008-06-16 10:45:00,45.74,45.79,45.74,45.78,7900.0,37.4831,37.524,37.4831,37.5159,7900.0
2008-06-16 10:50:00,45.79,45.82,45.77,45.77,8400.0,37.524,37.5486,37.5077,37.5077,8400.0
2008-06-16 10:55:00,45.78,45.89,45.78,45.87,17700.0,37.5159,37.606,37.5159,37.5896,17700.0
2008-06-16 11:00:00,45.87,45.88,45.81,45.84,12900.0,37.5896,37.5978,37.5404,37.565,12900.0
2008-06-16 11:05:00,45.86,45.87,45.8,45.82,9400.0,37.5814,37.5896,37.5322,37.5486,9400.0
2008-06-16 11:10:00,45.83,45.89,45.82,45.89,9700.0,37.5568,37.606,37.5486,37.606,9700.0
2008-06-16 11:15:00,45.9,45.93,45.81,45.81,14000.0,37.6142,37.6388,37.5404,37.5404,14000.0
2008-06-16 11:20:00,45.81,45.88,45.79,45.85,16900.0,37.5404,37.5978,37.524,37.5732,16900.0
2008-06-16 11:25:00,45.85,45.86,45.82,45.84,11700.0,37.5732,37.5814,37.5486,37.565,11700.0
2008-06-16 11:30:00,45.82,45.85,45.8,45.84,6700.0,37.5486,37.5732,37.5322,37.565,6700.0
2008-06-16 11:35:00,45.84,45.88,45.83,45.88,8000.0,37.565,37.5978,37.5568,37.5978,8000.0
2008-06-16 11:40:00,45.87,45.87,45.8,45.83,14800.0,37.5896,37.5896,37.5322,37.5568,14800.0
2008-06-16 11:45:00,45.81,45.84,45.76,45.77,8500.0,37.5404,37.565,37.4995,37.5077,8500.0
2008-06-16 11:50:00,45.76,45.78,45.71,45.72,7800.0,37.4995,37.5159,37.4585,37.4667,7800.0
2008-06-16 11:55:00,45.7,45.72,45.67,45.71,12200.0,37.4503,37.4667,37.4257,37.4585,12200.0
2008-06-16 12:00:00,45.71,45.77,45.68,45.73,17400.0,37.4585,37.5077,37.4339,37.4749,17400.0
2008-06-16 12:05:00,45.71,45.75,45.69,45.73,9000.0,37.4585,37.4913,37.4421,37.4749,9000.0
2008-06-16 12:10:00,45.73,45.73,45.67,45.7,5700.0,37.4749,37.4749,37.4257,37.4503,5700.0
2008-06-16 12:15:00,45.67,45.69,45.64,45.65,11100.0,37.4257,37.4421,37.4011,37.4093,11100.0
2008-06-16 12:20:00,45.66,45.67,45.64,45.65,2300.0,37.4175,37.4257,37.4011,37.4093,2300.0
2008-06-16 12:25:00,45.66,45.68,45.65,45.66,9900.0,37.4175,37.4339,37.4093,37.4175,9900.0
2008-06-16 12:30:00,45.67,45.72,45.67,45.71,6900.0,37.4257,37.4667,37.4257,37.4585,6900.0
2008-06-16 12:35:00,45.72,45.72,45.65,45.7,8000.0,37.4667,37.4667,37.4093,37.4503,8000.0
2008-06-16 12:40:00,45.69,45.7,45.64,45.65,5400.0,37.4421,37.4503,37.4011,37.4093,5400.0
2008-06-16 12:45:00,45.65,45.71,45.65,45.71,2600.0,37.4093,37.4585,37.4093,37.4585,2600.0
2008-06-16 12:50:00,45.71,45.8,45.7,45.8,6700.0,37.4585,37.5322,37.4503,37.5322,6700.0
2008-06-16 12:55:00,45.8,45.8,45.7,45.76,8500.0,37.5322,37.5322,37.4503,37.4995,8500.0
2008-06-16 13:00:00,45.76,45.76,45.72,45.72,3600.0,37.4995,37.4995,37.4667,37.4667,3600.0
2008-06-16 13:05:00,45.72,45.72,45.65,45.67,3000.0,37.4667,37.4667,37.4093,37.4257,3000.0
2008-06-16 13:10:00,45.65,45.71,45.63,45.71,14200.0,37.4093,37.4585,37.3929,37.4585,14200.0
2008-06-16 13:15:00,45.72,45.73,45.65,45.73,11100.0,37.4667,37.4749,37.4093,37.4749,11100.0
2008-06-16 13:20:00,45.73,45.73,45.65,45.65,5400.0,37.4749,37.4749,37.4093,37.4093,5400.0
2008-06-16 13:25:00,45.65,45.75,45.65,45.75,9800.0,37.4093,37.4913,37.4093,37.4913,9800.0
2008-06-16 13:30:00,45.76,45.8,45.75,45.79,20200.0,37.4995,37.5322,37.4913,37.524,20200.0
2008-06-16 13:35:00,45.79,45.81,45.75,45.76,13400.0,37.524,37.5404,37.4913,37.4995,13400.0
2008-06-16 13:40:00,45.76,45.8,45.75,45.79,16800.0,37.4995,37.5322,37.4913,37.524,16800.0
2008-06-16 13:45:00,45.79,45.79,45.75,45.77,5800.0,37.524,37.524,37.4913,37.5077,5800.0
2008-06-16 13:50:00,45.79,45.79,45.73,45.75,4000.0,37.524,37.524,37.4749,37.4913,4000.0
2008-06-16 13:55:00,45.73,45.74,45.7,45.72,15500.0,37.4749,37.4831,37.4503,37.4667,15500.0
2008-06-16 14:00:00,45.72,45.75,45.71,45.73,5400.0,37.4667,37.4913,37.4585,37.4749,5400.0
2008-06-16 14:05:00,45.73,45.77,45.7,45.74,8900.0,37.4749,37.5077,37.4503,37.4831,8900.0
2008-06-16 14:10:00,45.74,45.76,45.68,45.7,4100.0,37.4831,37.4995,37.4339,37.4503,4100.0
2008-06-16 14:15:00,45.69,45.73,45.69,45.7,78300.0,37.4421,37.4749,37.4421,37.4503,78300.0
2008-06-16 14:20:00,45.71,45.71,45.66,45.66,11200.0,37.4585,37.4585,37.4175,37.4175,11200.0
2008-06-16 14:25:00,45.66,45.68,45.61,45.65,8300.0,37.4175,37.4339,37.3765,37.4093,8300.0
2008-06-16 14:30:00,45.65,45.66,45.62,45.62,4700.0,37.4093,37.4175,37.3847,37.3847,4700.0
2008-06-16 14:35:00,45.62,45.66,45.62,45.65,6500.0,37.3847,37.4175,37.3847,37.4093,6500.0
2008-06-16 14:40:00,45.65,45.72,45.65,45.7,10800.0,37.4093,37.4667,37.4093,37.4503,10800.0
2008-06-16 14:45:00,45.7,45.71,45.67,45.67,6600.0,37.4503,37.4585,37.4257,37.4257,6600.0
2008-06-16 14:50:00,45.67,45.7,45.65,45.69,5100.0,37.4257,37.4503,37.4093,37.4421,5100.0
2008-06-16 14:55:00,45.69,45.71,45.67,45.67,4900.0,37.4421,37.4585,37.4257,37.4257,4900.0
2008-06-16 15:00:00,45.67,45.68,45.62,45.67,9700.0,37.4257,37.4339,37.3847,37.4257,9700.0
2008-06-16 15:05:00,45.66,45.67,45.59,45.6,11000.0,37.4175,37.4257,37.3602,37.3683,11000.0
2008-06-16 15:10:00,45.61,45.64,45.58,45.63,13000.0,37.3765,37.4011,37.352,37.3929,13000.0
2008-06-16 15:15:00,45.65,45.7,45.61,45.62,12800.0,37.4093,37.4503,37.3765,37.3847,12800.0
2008-06-16 15:20:00,45.62,45.63,45.56,45.56,19800.0,37.3847,37.3929,37.3356,37.3356,19800.0
2008-06-16 15:25:00,45.56,45.62,45.53,45.58,17800.0,37.3356,37.3847,37.311,37.352,17800.0
2008-06-16 15:30:00,45.59,45.61,45.53,45.57,15700.0,37.3602,37.3765,37.311,37.3438,15700.0
2008-06-16 15:35:00,45.56,45.64,45.55,45.61,12100.0,37.3356,37.4011,37.3274,37.3765,12100.0
2008-06-16 15:40:00,45.6,45.61,45.56,45.57,9100.0,37.3683,37.3765,37.3356,37.3438,9100.0
2008-06-16 15:45:00,45.57,45.6,45.55,45.56,10200.0,37.3438,37.3683,37.3274,37.3356,10200.0
2008-06-16 15:50:00,45.57,45.66,45.56,45.65,15300.0,37.3438,37.4175,37.3356,37.4093,15300.0
2008-06-16 15:55:00,45.64,45.64,45.51,45.53,35200.0,37.4011,37.4011,37.2946,37.311,35200.0
2008-06-17 09:30:00,45.67,45.67,45.45,45.61,18000.0,37.4257,37.4257,37.2454,37.3765,18000.0
2008-06-17 09:35:00,45.58,45.58,45.34,45.34,13600.0,37.352,37.352,37.1553,37.1553,13600.0
2008-06-17 09:40:00,45.38,45.44,45.3,45.44,18600.0,37.1881,37.2372,37.1225,37.2372,18600.0
2008-06-17 09:45:00,45.43,45.48,45.38,45.47,13000.0,37.229,37.27,37.1881,37.2618,13000.0
2008-06-17 09:50:00,45.47,45.59,45.47,45.53,8400.0,37.2618,37.3602,37.2618,37.311,8400.0
2008-06-17 09:55:00,45.54,45.56,45.43,45.43,13900.0,37.3192,37.3356,37.229,37.229,13900.0
2008-06-17 10:00:00,45.43,45.46,45.42,45.42,17300.0,37.229,37.2536,37.2208,37.2208,17300.0
2008-06-17 10:05:00,45.43,45.57,45.43,45.49,17200.0,37.229,37.3438,37.229,37.2782,17200.0
2008-06-17 10:10:00,45.49,45.5,45.39,45.4,18400.0,37.2782,37.2864,37.1963,37.2044,18400.0
2008-06-17 10:15:00,45.4,45.43,45.35,45.41,20900.0,37.2044,37.229,37.1635,37.2126,20900.0
2008-06-17 10:20:00,45.39,45.42,45.25,45.31,21700.0,37.1963,37.2208,37.0815,37.1307,21700.0
2008-06-17 10:25:00,45.3,45.3,45.24,45.26,17200.0,37.1225,37.1225,37.0733,37.0897,17200.0
2008-06-17 10:30:00,45.27,45.32,45.26,45.29,11300.0,37.0979,37.1389,37.0897,37.1143,11300.0
2008-06-17 10:35:00,45.31,45.32,45.27,45.28,7300.0,37.1307,37.1389,37.0979,37.1061,7300.0
2008-06-17 10:40:00,45.28,45.31,45.19,45.24,16000.0,37.1061,37.1307,37.0324,37.0733,16000.0
2008-06-17 10:45:00,45.25,45.28,45.23,45.27,5800.0,37.0815,37.1061,37.0651,37.0979,5800.0
2008-06-17 10:50:00,45.27,45.36,45.24,45.36,9000.0,37.0979,37.1717,37.0733,37.1717,9000.0
2008-06-17 10:55:00,45.37,45.45,45.37,45.41,9000.0,37.1799,37.2454,37.1799,37.2126,9000.0
2008-06-17 11:00:00,45.4,45.46,45.37,45.46,6100.0,37.2044,37.2536,37.1799,37.2536,6100.0
2008-06-17 11:05:00,45.46,45.49,45.39,45.44,12500.0,37.2536,37.2782,37.1963,37.2372,12500.0
2008-06-17 11:10:00,45.44,45.46,45.4,45.45,8700.0,37.2372,37.2536,37.2044,37.2454,8700.0
2008-06-17 11:15:00,45.45,45.46,45.34,45.37,13300.0,37.2454,37.2536,37.1553,37.1799,13300.0
2008-06-17 11:20:00,45.36,45.41,45.33,45.39,7300.0,37.1717,37.2126,37.1471,37.1963,7300.0
2008-06-17 11:25:00,45.37,45.37,45.24,45.29,7600.0,37.1799,37.1799,37.0733,37.1143,7600.0
2008-06-17 11:30:00,45.28,45.36,45.26,45.26,3500.0,37.1061,37.1717,37.0897,37.0897,3500.0
2008-06-17 11:35:00,45.26,45.31,45.25,45.28,4600.0,37.0897,37.1307,37.0815,37.1061,4600.0
2008-06-17 11:40:00,45.28,45.34,45.22,45.26,6500.0,37.1061,37.1553,37.0569,37.0897,6500.0
2008-06-17 11:45:00,45.23,45.3,45.22,45.3,4600.0,37.0651,37.1225,37.0569,37.1225,4600.0
2008-06-17 11:50:00,45.31,45.33,45.25,45.25,6900.0,37.1307,37.1471,37.0815,37.0815,6900.0
2008-06-17 11:55:00,45.25,45.27,45.23,45.27,6500.0,37.0815,37.0979,37.0651,37.0979,6500.0
2008-06-17 12:00:00,45.26,45.3,45.23,45.29,7600.0,37.0897,37.1225,37.0651,37.1143,7600.0
2008-06-17 12:05:00,45.29,45.32,45.28,45.31,4100.0,37.1143,37.1389,37.1061,37.1307,4100.0
2008-06-17 12:10:00,45.31,45.33,45.29,45.3,2300.0,37.1307,37.1471,37.1143,37.1225,2300.0
2008-06-17 12:15:00,45.31,45.34,45.26,45.34,4000.0,37.1307,37.1553,37.0897,37.1553,4000.0
2008-06-17 12:20:00,45.34,45.36,45.31,45.33,4500.0,37.1553,37.1717,37.1307,37.1471,4500.0
2008-06-17 12:25:00,45.31,45.36,45.3,45.3,7300.0,37.1307,37.1717,37.1225,37.1225,7300.0
2008-06-17 12:30:00,45.29,45.35,45.26,45.26,5600.0,37.1143,37.1635,37.0897,37.0897,5600.0
2008-06-17 12:35:00,45.27,45.27,45.17,45.18,12000.0,37.0979,37.0979,37.016,37.0242,12000.0
2008-06-17 12:40:00,45.2,45.2,45.17,45.2,7400.0,37.0406,37.0406,37.016,37.0406,7400.0
2008-06-17 12:45:00,45.2,45.2,45.18,45.19,7800.0,37.0406,37.0406,37.0242,37.0324,7800.0
2008-06-17 12:50:00,45.18,45.18,45.12,45.17,7600.0,37.0242,37.0242,36.975,37.016,7600.0
2008-06-17 12:55:00,45.17,45.19,45.15,45.17,6800.0,37.016,37.0324,36.9996,37.016,6800.0
2008-06-17 13:00:00,45.18,45.19,45.11,45.12,7900.0,37.0242,37.0324,36.9668,36.975,7900.0
2008-06-17 13:05:00,45.11,45.22,45.11,45.22,7800.0,36.9668,37.0569,36.9668,37.0569,7800.0
2008-06-17 13:10:00,45.22,45.23,45.16,45.18,11600.0,37.0569,37.0651,37.0078,37.0242,11600.0
2008-06-17 13:15:00,45.16,45.2,45.12,45.14,14800.0,37.0078,37.0406,36.975,36.9914,14800.0
2008-06-17 13:20:00,45.13,45.21,45.13,45.2,18000.0,36.9832,37.0487,36.9832,37.0406,18000.0
2008-06-17 13:25:00,45.21,45.24,45.18,45.18,10100.0,37.0487,37.0733,37.0242,37.0242,10100.0
2008-06-17 13:30:00,45.2,45.23,45.19,45.19,6100.0,37.0406,37.0651,37.0324,37.0324,6100.0
2008-06-17 13:35:00,45.19,45.27,45.19,45.26,7200.0,37.0324,37.0979,37.0324,37.0897,7200.0
2008-06-17 13:40:00,45.27,45.28,45.22,45.23,8000.0,37.0979,37.1061,37.0569,37.0651,8000.0
2008-06-17 13:45:00,45.23,45.23,45.19,45.19,7400.0,37.0651,37.0651,37.0324,37.0324,7400.0
2008-06-17 13:50:00,45.19,45.2,45.15,45.2,9500.0,37.0324,37.0406,36.9996,37.0406,9500.0
2008-06-17 13:55:00,45.17,45.18,45.15,45.17,5300.0,37.016,37.0242,36.9996,37.016,5300.0
2008-06-17 14:00:00,45.16,45.22,45.16,45.16,12300.0,37.0078,37.0569,37.0078,37.0078,12300.0
2008-06-17 14:05:00,45.14,45.18,45.13,45.14,13000.0,36.9914,37.0242,36.9832,36.9914,13000.0
2008-06-17 14:10:00,45.14,45.15,45.1,45.14,14600.0,36.9914,36.9996,36.9586,36.9914,14600.0
2008-06-17 14:15:00,45.15,45.19,45.13,45.14,17900.0,36.9996,37.0324,36.9832,36.9914,17900.0
2008-06-17 14:20:00,45.17,45.22,45.15,45.18,12400.0,37.016,37.0569,36.9996,37.0242,12400.0
2008-06-17 14:25:00,45.18,45.19,45.09,45.11,11200.0,37.0242,37.0324,36.9504,36.9668,11200.0
2008-06-17 14:30:00,45.11,45.12,45.08,45.11,9500.0,36.9668,36.975,36.9422,36.9668,9500.0
2008-06-17 14:35:00,45.1,45.12,45.06,45.06,23800.0,36.9586,36.975,36.9258,36.9258,23800.0
2008-06-17 14:40:00,45.06,45.13,45.04,45.11,15400.0,36.9258,36.9832,36.9094,36.9668,15400.0
2008-06-17 14:45:00,45.1,45.12,45.06,45.08,10000.0,36.9586,36.975,36.9258,36.9422,10000.0
2008-06-17 14:50:00,45.08,45.12,45.04,45.08,13300.0,36.9422,36.975,36.9094,36.9422,13300.0
2008-06-17 14:55:00,45.09,45.16,45.07,45.07,13200.0,36.9504,37.0078,36.934,36.934,13200.0
2008-06-17 15:00:00,45.08,45.13,45.03,45.07,16500.0,36.9422,36.9832,36.9012,36.934,16500.0
2008-06-17 15:05:00,45.06,45.08,45.01,45.05,14800.0,36.9258,36.9422,36.8849,36.9176,14800.0
2008-06-17 15:10:00,45.05,45.1,45.02,45.06,18000.0,36.9176,36.9586,36.893,36.9258,18000.0
2008-06-17 15:15:00,45.05,45.06,44.92,44.92,17000.0,36.9176,36.9258,36.8111,36.8111,17000.0
2008-06-17 15:20:00,44.93,44.98,44.91,44.91,20800.0,36.8193,36.8603,36.8029,36.8029,20800.0
2008-06-17 15:25:00,44.91,44.97,44.91,44.96,21000.0,36.8029,36.8521,36.8029,36.8439,21000.0
2008-06-17 15:30:00,44.96,44.98,44.91,44.95,29700.0,36.8439,36.8603,36.8029,36.8357,29700.0
2008-06-17 15:35:00,44.95,44.96,44.85,44.88,30000.0,36.8357,36.8439,36.7537,36.7783,30000.0
2008-06-17 15:40:00,44.88,44.91,44.85,44.86,30400.0,36.7783,36.8029,36.7537,36.7619,30400.0
2008-06-17 15:45:00,44.87,44.87,44.83,44.86,21900.0,36.7701,36.7701,36.7373,36.7619,21900.0
2008-06-17 15:50:00,44.87,44.92,44.86,44.92,17300.0,36.7701,36.8111,36.7619,36.8111,17300.0
2008-06-17 15:55:00,44.91,44.93,44.9,44.91,38700.0,36.8029,36.8193,36.7947,36.8029,38700.0
2008-06-18 09:30:00,44.73,44.82,44.69,44.77,11500.0,36.6554,36.7292,36.6226,36.6882,11500.0
2008-06-18 09:35:00,44.72,44.92,44.71,44.87,7700.0,36.6472,36.8111,36.639,36.7701,7700.0
2008-06-18 09:40:00,44.9,44.97,44.83,44.96,9500.0,36.7947,36.8521,36.7373,36.8439,9500.0
2008-06-18 09:45:00,44.93,44.95,44.86,44.86,7400.0,36.8193,36.8357,36.7619,36.7619,7400.0
2008-06-18 09:50:00,44.88,44.98,44.87,44.89,6600.0,36.7783,36.8603,36.7701,36.7865,6600.0
2008-06-18 09:55:00,44.88,44.9,44.73,44.79,8400.0,36.7783,36.7947,36.6554,36.7046,8400.0
2008-06-18 10:00:00,44.79,44.85,44.76,44.85,3300.0,36.7046,36.7537,36.68,36.7537,3300.0
2008-06-18 10:05:00,44.86,44.87,44.73,44.81,4200.0,36.7619,36.7701,36.6554,36.721,4200.0
2008-06-18 10:10:00,44.81,44.9,44.79,44.81,5000.0,36.721,36.7947,36.7046,36.721,5000.0
2008-06-18 10:15:00,44.81,44.89,44.79,44.87,3700.0,36.721,36.7865,36.7046,36.7701,3700.0
2008-06-18 10:20:00,44.87,44.94,44.86,44.89,10900.0,36.7701,36.8275,36.7619,36.7865,10900.0
2008-06-18 10:25:00,44.9,44.9,44.76,44.76,7200.0,36.7947,36.7947,36.68,36.68,7200.0
2008-06-18 10:30:00,44.77,44.77,44.58,44.64,15100.0,36.6882,36.6882,36.5325,36.5816,15100.0
2008-06-18 10:35:00,44.61,44.69,44.58,44.62,13800.0,36.5571,36.6226,36.5325,36.5653,13800.0
2008-06-18 10:40:00,44.64,44.67,44.54,44.54,9600.0,36.5816,36.6062,36.4997,36.4997,9600.0
2008-06-18 10:45:00,44.53,44.58,44.53,44.56,7400.0,36.4915,36.5325,36.4915,36.5161,7400.0
2008-06-18 10:50:00,44.55,44.59,44.49,44.54,16200.0,36.5079,36.5407,36.4587,36.4997,16200.0
2008-06-18 10:55:00,44.55,44.65,44.54,44.65,8500.0,36.5079,36.5898,36.4997,36.5898,8500.0
2008-06-18 11:00:00,44.65,44.69,44.62,44.69,2700.0,36.5898,36.6226,36.5653,36.6226,2700.0
2008-06-18 11:05:00,44.66,44.8,44.66,44.76,9700.0,36.598,36.7128,36.598,36.68,9700.0
2008-06-18 11:10:00,44.75,44.81,44.72,44.79,11000.0,36.6718,36.721,36.6472,36.7046,11000.0
2008-06-18 11:15:00,44.77,44.81,44.77,44.78,11100.0,36.6882,36.721,36.6882,36.6964,11100.0
2008-06-18 11:20:00,44.77,44.79,44.76,44.76,7300.0,36.6882,36.7046,36.68,36.68,7300.0
2008-06-18 11:25:00,44.76,44.8,44.73,44.75,6300.0,36.68,36.7128,36.6554,36.6718,6300.0
2008-06-18 11:30:00,44.75,44.82,44.75,44.82,6100.0,36.6718,36.7292,36.6718,36.7292,6100.0
2008-06-18 11:35:00,44.83,44.89,44.8,44.82,8200.0,36.7373,36.7865,36.7128,36.7292,8200.0
2008-06-18 11:40:00,44.84,44.86,44.82,44.83,4000.0,36.7455,36.7619,36.7292,36.7373,4000.0
2008-06-18 11:45:00,44.84,44.88,44.8,44.85,5400.0,36.7455,36.7783,36.7128,36.7537,5400.0
2008-06-18 11:50:00,44.87,44.91,44.85,44.87,5000.0,36.7701,36.8029,36.7537,36.7701,5000.0
2008-06-18 11:55:00,44.91,44.99,44.91,44.92,7400.0,36.8029,36.8685,36.8029,36.8111,7400.0
2008-06-18 12:00:00,44.92,44.95,44.91,44.92,6600.0,36.8111,36.8357,36.8029,36.8111,6600.0
2008-06-18 12:05:00,44.94,44.94,44.9,44.92,6400.0,36.8275,36.8275,36.7947,36.8111,6400.0
2008-06-18 12:10:00,44.9,44.94,44.86,44.92,11000.0,36.7947,36.8275,36.7619,36.8111,11000.0
2008-06-18 12:15:00,44.92,45.01,44.9,44.92,6900.0,36.8111,36.8849,36.7947,36.8111,6900.0
2008-06-18 12:20:00,44.92,44.92,44.88,44.91,3500.0,36.8111,36.8111,36.7783,36.8029,3500.0
2008-06-18 12:25:00,44.91,44.94,44.91,44.94,1700.0,36.8029,36.8275,36.8029,36.8275,1700.0
2008-06-18 12:30:00,44.95,45.0,44.92,45.0,4700.0,36.8357,36.8767,36.8111,36.8767,4700.0
2008-06-18 12:35:00,45.0,45.0,44.95,44.95,5700.0,36.8767,36.8767,36.8357,36.8357,5700.0
2008-06-18 12:40:00,44.96,44.99,44.9,44.91,7400.0,36.8439,36.8685,36.7947,36.8029,7400.0
2008-06-18 12:45:00,44.89,44.89,44.85,44.88,3600.0,36.7865,36.7865,36.7537,36.7783,3600.0
2008-06-18 12:50:00,44.9,44.91,44.85,44.85,3500.0,36.7947,36.8029,36.7537,36.7537,3500.0
2008-06-18 12:55:00,44.85,44.85,44.83,44.84,3700.0,36.7537,36.7537,36.7373,36.7455,3700.0
2008-06-18 13:00:00,44.83,44.83,44.72,44.74,9000.0,36.7373,36.7373,36.6472,36.6636,9000.0
2008-06-18 13:05:00,44.74,44.76,44.68,44.69,11900.0,36.6636,36.68,36.6144,36.6226,11900.0
2008-06-18 13:10:00,44.69,44.75,44.68,44.71,11400.0,36.6226,36.6718,36.6144,36.639,11400.0
2008-06-18 13:15:00,44.71,44.75,44.63,44.74,14100.0,36.639,36.6718,36.5734,36.6636,14100.0
2008-06-18 13:20:00,44.71,44.74,44.69,44.74,2900.0,36.639,36.6636,36.6226,36.6636,2900.0
2008-06-18 13:25:00,44.72,44.75,44.7,44.72,7300.0,36.6472,36.6718,36.6308,36.6472,7300.0
2008-06-18 13:30:00,44.72,44.75,44.64,44.74,11000.0,36.6472,36.6718,36.5816,36.6636,11000.0
2008-06-18 13:35:00,44.72,44.73,44.65,44.65,5900.0,36.6472,36.6554,36.5898,36.5898,5900.0
2008-06-18 13:40:00,44.66,44.74,44.66,44.74,5800.0,36.598,36.6636,36.598,36.6636,5800.0
2008-06-18 13:45:00,44.74,44.74,44.68,44.72,6200.0,36.6636,36.6636,36.6144,36.6472,6200.0
2008-06-18 13:50:00,44.71,44.75,44.65,44.65,9400.0,36.639,36.6718,36.5898,36.5898,9400.0
2008-06-18 13:55:00,44.68,44.74,44.68,44.7,4100.0,36.6144,36.6636,36.6144,36.6308,4100.0
2008-06-18 14:00:00,44.7,44.79,44.7,44.76,10300.0,36.6308,36.7046,36.6308,36.68,10300.0
2008-06-18 14:05:00,44.73,44.78,44.72,44.72,10000.0,36.6554,36.6964,36.6472,36.6472,10000.0
2008-06-18 14:10:00,44.72,44.72,44.57,44.62,9400.0,36.6472,36.6472,36.5243,36.5653,9400.0
2008-06-18 14:15:00,44.63,44.68,44.59,44.59,14500.0,36.5734,36.6144,36.5407,36.5407,14500.0
2008-06-18 14:20:00,44.59,44.61,44.46,44.5,10900.0,36.5407,36.5571,36.4341,36.4669,10900.0
2008-06-18 14:25:00,44.5,44.55,44.5,44.54,12100.0,36.4669,36.5079,36.4669,36.4997,12100.0
2008-06-18 14:30:00,44.53,44.55,44.49,44.53,7800.0,36.4915,36.5079,36.4587,36.4915,7800.0
2008-06-18 14:35:00,44.55,44.64,44.54,44.63,10000.0,36.5079,36.5816,36.4997,36.5734,10000.0
2008-06-18 14:40:00,44.6,44.63,44.58,44.62,14100.0,36.5489,36.5734,36.5325,36.5653,14100.0
2008-06-18 14:45:00,44.6,44.6,44.56,44.56,7400.0,36.5489,36.5489,36.5161,36.5161,7400.0
2008-06-18 14:50:00,44.56,44.63,44.55,44.63,8000.0,36.5161,36.5734,36.5079,36.5734,8000.0
2008-06-18 14:55:00,44.62,44.66,44.6,44.65,13800.0,36.5653,36.598,36.5489,36.5898,13800.0
2008-06-18 15:00:00,44.66,44.68,44.57,44.59,13200.0,36.598,36.6144,36.5243,36.5407,13200.0
2008-06-18 15:05:00,44.57,44.73,44.56,44.73,14600.0,36.5243,36.6554,36.5161,36.6554,14600.0
2008-06-18 15:10:00,44.74,44.79,44.7,44.71,10600.0,36.6636,36.7046,36.6308,36.639,10600.0
2008-06-18 15:15:00,44.71,44.83,44.71,44.82,11200.0,36.639,36.7373,36.639,36.7292,11200.0
2008-06-18 15:20:00,44.82,44.84,44.76,44.78,14200.0,36.7292,36.7455,36.68,36.6964,14200.0
2008-06-18 15:25:00,44.78,44.79,44.7,44.72,9600.0,36.6964,36.7046,36.6308,36.6472,9600.0
2008-06-18 15:30:00,44.71,44.75,44.69,44.69,14400.0,36.639,36.6718,36.6226,36.6226,14400.0
2008-06-18 15:35:00,44.69,44.78,44.69,44.74,12900.0,36.6226,36.6964,36.6226,36.6636,12900.0
2008-06-18 15:40:00,44.73,44.75,44.64,44.65,18400.0,36.6554,36.6718,36.5816,36.5898,18400.0
2008-06-18 15:45:00,44.67,44.7,44.6,44.6,13400.0,36.6062,36.6308,36.5489,36.5489,13400.0
2008-06-18 15:50:00,44.59,44.68,44.58,44.61,14900.0,36.5407,36.6144,36.5325,36.5571,14900.0
2008-06-18 15:55:00,44.61,44.67,44.59,44.67,19400.0,36.5571,36.6062,36.5407,36.6062,19400.0
2008-06-19 09:30:00,44.72,44.85,44.66,44.84,7900.0,36.6472,36.7537,36.598,36.7455,7900.0
2008-06-19 09:35:00,44.79,44.91,44.76,44.87,8800.0,36.7046,36.8029,36.68,36.7701,8800.0
2008-06-19 09:40:00,44.9,44.92,44.77,44.84,12600.0,36.7947,36.8111,36.6882,36.7455,12600.0
2008-06-19 09:45:00,44.79,44.79,44.66,44.73,11100.0,36.7046,36.7046,36.598,36.6554,11100.0
2008-06-19 09:50:00,44.73,44.77,44.6,44.63,12300.0,36.6554,36.6882,36.5489,36.5734,12300.0
2008-06-19 09:55:00,44.63,44.65,44.55,44.57,6800.0,36.5734,36.5898,36.5079,36.5243,6800.0
2008-06-19 10:00:00,44.57,44.63,44.47,44.62,18400.0,36.5243,36.5734,36.4423,36.5653,18400.0
2008-06-19 10:05:00,44.58,44.65,44.52,44.53,8800.0,36.5325,36.5898,36.4833,36.4915,8800.0
2008-06-19 10:10:00,44.52,44.76,44.5,44.65,21500.0,36.4833,36.68,36.4669,36.5898,21500.0
2008-06-19 10:15:00,44.64,44.66,44.54,44.63,11400.0,36.5816,36.598,36.4997,36.5734,11400.0
2008-06-19 10:20:00,44.62,44.77,44.6,44.72,7500.0,36.5653,36.6882,36.5489,36.6472,7500.0
2008-06-19 10:25:00,44.73,44.8,44.72,44.78,1900.0,36.6554,36.7128,36.6472,36.6964,1900.0
2008-06-19 10:30:00,44.77,44.8,44.72,44.77,8500.0,36.6882,36.7128,36.6472,36.6882,8500.0
2008-06-19 10:35:00,44.77,44.88,44.77,44.86,11900.0,36.6882,36.7783,36.6882,36.7619,11900.0
2008-06-19 10:40:00,44.86,44.86,44.8,44.83,8300.0,36.7619,36.7619,36.7128,36.7373,8300.0
2008-06-19 10:45:00,44.84,44.9,44.83,44.88,9200.0,36.7455,36.7947,36.7373,36.7783,9200.0
2008-06-19 10:50:00,44.89,45.0,44.89,45.0,28400.0,36.7865,36.8767,36.7865,36.8767,28400.0
2008-06-19 10:55:00,45.0,45.04,44.98,45.03,13900.0,36.8767,36.9094,36.8603,36.9012,13900.0
2008-06-19 11:00:00,45.06,45.13,45.04,45.04,12500.0,36.9258,36.9832,36.9094,36.9094,12500.0
2008-06-19 11:05:00,45.04,45.08,44.98,45.03,12800.0,36.9094,36.9422,36.8603,36.9012,12800.0
2008-06-19 11:10:00,45.03,45.03,44.94,45.0,15600.0,36.9012,36.9012,36.8275,36.8767,15600.0
2008-06-19 11:15:00,45.0,45.04,44.98,45.02,12100.0,36.8767,36.9094,36.8603,36.893,12100.0
2008-06-19 11:20:00,45.03,45.08,44.98,45.02,14500.0,36.9012,36.9422,36.8603,36.893,14500.0
2008-06-19 11:25:00,45.03,45.07,44.96,45.05,14600.0,36.9012,36.934,36.8439,36.9176,14600.0
2008-06-19 11:30:00,45.04,45.07,45.01,45.05,6400.0,36.9094,36.934,36.8849,36.9176,6400.0
2008-06-19 11:35:00,45.02,45.02,44.94,44.94,13500.0,36.893,36.893,36.8275,36.8275,13500.0
2008-06-19 11:40:00,44.93,44.93,44.77,44.87,18500.0,36.8193,36.8193,36.6882,36.7701,18500.0
2008-06-19 11:45:00,44.88,44.89,44.85,44.89,1900.0,36.7783,36.7865,36.7537,36.7865,1900.0
2008-06-19 11:50:00,44.9,44.9,44.84,44.88,3800.0,36.7947,36.7947,36.7455,36.7783,3800.0
2008-06-19 11:55:00,44.86,44.9,44.82,44.85,6700.0,36.7619,36.7947,36.7292,36.7537,6700.0
2008-06-19 12:00:00,44.85,44.95,44.82,44.94,6600.0,36.7537,36.8357,36.7292,36.8275,6600.0
2008-06-19 12:05:00,44.95,45.01,44.88,45.0,5500.0,36.8357,36.8849,36.7783,36.8767,5500.0
2008-06-19 12:10:00,44.99,45.02,44.96,45.02,2800.0,36.8685,36.893,36.8439,36.893,2800.0
2008-06-19 12:15:00,45.08,45.18,45.07,45.15,8000.0,36.9422,37.0242,36.934,36.9996,8000.0
2008-06-19 12:20:00,45.11,45.2,45.09,45.2,6800.0,36.9668,37.0406,36.9504,37.0406,6800.0
2008-06-19 12:25:00,45.19,45.2,45.09,45.1,5300.0,37.0324,37.0406,36.9504,36.9586,5300.0
2008-06-19 12:30:00,45.12,45.28,45.11,45.28,16500.0,36.975,37.1061,36.9668,37.1061,16500.0
2008-06-19 12:35:00,45.28,45.29,45.17,45.18,11300.0,37.1061,37.1143,37.016,37.0242,11300.0
2008-06-19 12:40:00,45.18,45.27,45.18,45.23,5600.0,37.0242,37.0979,37.0242,37.0651,5600.0
2008-06-19 12:45:00,45.23,45.28,45.21,45.22,9400.0,37.0651,37.1061,37.0487,37.0569,9400.0
2008-06-19 12:50:00,45.22,45.27,45.21,45.24,3700.0,37.0569,37.0979,37.0487,37.0733,3700.0
2008-06-19 12:55:00,45.24,45.25,45.19,45.21,3800.0,37.0733,37.0815,37.0324,37.0487,3800.0
2008-06-19 13:00:00,45.21,45.22,45.18,45.22,4300.0,37.0487,37.0569,37.0242,37.0569,4300.0
2008-06-19 13:05:00,45.22,45.22,45.17,45.19,21300.0,37.0569,37.0569,37.016,37.0324,21300.0
2008-06-19 13:10:00,45.19,45.22,45.15,45.2,16400.0,37.0324,37.0569,36.9996,37.0406,16400.0
2008-06-19 13:15:00,45.19,45.2,45.11,45.11,5700.0,37.0324,37.0406,36.9668,36.9668,5700.0
2008-06-19 13:20:00,45.14,45.15,45.07,45.11,3700.0,36.9914,36.9996,36.934,36.9668,3700.0
2008-06-19 13:25:00,45.12,45.16,45.11,45.13,3100.0,36.975,37.0078,36.9668,36.9832,3100.0
2008-06-19 13:30:00,45.13,45.17,45.13,45.16,2200.0,36.9832,37.016,36.9832,37.0078,2200.0
2008-06-19 13:35:00,45.17,45.23,45.1,45.12,7200.0,37.016,37.0651,36.9586,36.975,7200.0
2008-06-19 13:40:00,45.11,45.12,45.04,45.06,3500.0,36.9668,36.975,36.9094,36.9258,3500.0
2008-06-19 13:45:00,45.05,45.05,44.97,44.99,6000.0,36.9176,36.9176,36.8521,36.8685,6000.0
2008-06-19 13:50:00,44.99,45.05,44.93,45.05,4600.0,36.8685,36.9176,36.8193,36.9176,4600.0
2008-06-19 13:55:00,45.02,45.02,44.96,45.02,2300.0,36.893,36.893,36.8439,36.893,2300.0
2008-06-19 14:00:00,45.0,45.0,44.92,45.0,5100.0,36.8767,36.8767,36.8111,36.8767,5100.0
2008-06-19 14:05:00,44.97,45.03,44.97,44.98,4800.0,36.8521,36.9012,36.8521,36.8603,4800.0
2008-06-19 14:10:00,44.98,45.13,44.97,45.13,6000.0,36.8603,36.9832,36.8521,36.9832,6000.0
2008-06-19 14:15:00,45.1,45.1,45.05,45.08,3000.0,36.9586,36.9586,36.9176,36.9422,3000.0
2008-06-19 14:20:00,45.08,45.13,45.02,45.05,7200.0,36.9422,36.9832,36.893,36.9176,7200.0
2008-06-19 14:25:00,45.04,45.14,45.04,45.12,8800.0,36.9094,36.9914,36.9094,36.975,8800.0
2008-06-19 14:30:00,45.11,45.24,45.11,45.21,10900.0,36.9668,37.0733,36.9668,37.0487,10900.0
2008-06-19 14:35:00,45.22,45.24,45.2,45.23,6600.0,37.0569,37.0733,37.0406,37.0651,6600.0
2008-06-19 14:40:00,45.24,45.25,45.2,45.24,12600.0,37.0733,37.0815,37.0406,37.0733,12600.0
2008-06-19 14:45:00,45.26,45.27,45.13,45.13,10800.0,37.0897,37.0979,36.9832,36.9832,10800.0
2008-06-19 14:50:00,45.13,45.16,45.12,45.13,8600.0,36.9832,37.0078,36.975,36.9832,8600.0
2008-06-19 14:55:00,45.13,45.15,45.05,45.13,9100.0,36.9832,36.9996,36.9176,36.9832,9100.0
2008-06-19 15:00:00,45.14,45.22,45.14,45.19,11700.0,36.9914,37.0569,36.9914,37.0324,11700.0
2008-06-19 15:05:00,45.17,45.19,45.12,45.15,11400.0,37.016,37.0324,36.975,36.9996,11400.0
2008-06-19 15:10:00,45.14,45.15,45.09,45.15,9700.0,36.9914,36.9996,36.9504,36.9996,9700.0
2008-06-19 15:15:00,45.15,45.16,45.11,45.12,9200.0,36.9996,37.0078,36.9668,36.975,9200.0
2008-06-19 15:20:00,45.13,45.14,45.02,45.08,11800.0,36.9832,36.9914,36.893,36.9422,11800.0
2008-06-19 15:25:00,45.07,45.13,45.04,45.08,11500.0,36.934,36.9832,36.9094,36.9422,11500.0
2008-06-19 15:30:00,45.06,45.12,45.03,45.09,16500.0,36.9258,36.975,36.9012,36.9504,16500.0
2008-06-19 15:35:00,45.07,45.08,44.98,44.99,18200.0,36.934,36.9422,36.8603,36.8685,18200.0
2008-06-19 15:40:00,45.0,45.07,44.98,44.99,15600.0,36.8767,36.934,36.8603,36.8685,15600.0
2008-06-19 15:45:00,45.0,45.03,44.97,44.97,9400.0,36.8767,36.9012,36.8521,36.8521,9400.0
2008-06-19 15:50:00,44.97,45.02,44.92,44.99,15900.0,36.8521,36.893,36.8111,36.8685,15900.0
2008-06-19 15:55:00,44.98,44.98,44.89,44.93,35700.0,36.8603,36.8603,36.7865,36.8193,35700.0
2008-06-20 09:30:00,44.68,44.83,44.48,44.53,173100.0,36.6144,36.7373,36.4505,36.4915,173100.0
2008-06-20 09:35:00,44.56,44.64,44.52,44.6,6400.0,36.5161,36.5816,36.4833,36.5489,6400.0
2008-06-20 09:40:00,44.62,44.64,44.44,44.48,11100.0,36.5653,36.5816,36.4177,36.4505,11100.0
2008-06-20 09:45:00,44.45,44.56,44.4,44.56,21100.0,36.4259,36.5161,36.385,36.5161,21100.0
2008-06-20 09:50:00,44.52,44.58,44.51,44.57,20100.0,36.4833,36.5325,36.4751,36.5243,20100.0
2008-06-20 09:55:00,44.55,44.56,44.46,44.51,12500.0,36.5079,36.5161,36.4341,36.4751,12500.0
2008-06-20 10:00:00,44.5,44.52,44.33,44.37,20400.0,36.4669,36.4833,36.3276,36.3604,20400.0
2008-06-20 10:05:00,44.36,44.36,44.1,44.12,23600.0,36.3522,36.3522,36.1391,36.1555,23600.0
2008-06-20 10:10:00,44.14,44.28,44.08,44.27,18600.0,36.1719,36.2866,36.1227,36.2784,18600.0
2008-06-20 10:15:00,44.28,44.33,44.28,44.31,8300.0,36.2866,36.3276,36.2866,36.3112,8300.0
2008-06-20 10:20:00,44.31,44.4,44.3,44.36,13700.0,36.3112,36.385,36.303,36.3522,13700.0
2008-06-20 10:25:00,44.35,44.48,44.33,44.41,9400.0,36.344,36.4505,36.3276,36.3932,9400.0
2008-06-20 10:30:00,44.44,44.47,44.41,44.41,6700.0,36.4177,36.4423,36.3932,36.3932,6700.0
2008-06-20 10:35:00,44.41,44.46,44.37,44.4,12300.0,36.3932,36.4341,36.3604,36.385,12300.0
2008-06-20 10:40:00,44.4,44.43,44.37,44.4,12900.0,36.385,36.4096,36.3604,36.385,12900.0
2008-06-20 10:45:00,44.4,44.47,44.33,44.39,8700.0,36.385,36.4423,36.3276,36.3768,8700.0
2008-06-20 10:50:00,44.39,44.43,44.35,44.39,8800.0,36.3768,36.4096,36.344,36.3768,8800.0
2008-06-20 10:55:00,44.4,44.42,44.34,44.36,6200.0,36.385,36.4014,36.3358,36.3522,6200.0
2008-06-20 11:00:00,44.35,44.42,44.33,44.37,12600.0,36.344,36.4014,36.3276,36.3604,12600.0
2008-06-20 11:05:00,44.35,44.45,44.34,44.42,6400.0,36.344,36.4259,36.3358,36.4014,6400.0
2008-06-20 11:10:00,44.42,44.45,44.37,44.4,4900.0,36.4014,36.4259,36.3604,36.385,4900.0
2008-06-20 11:15:00,44.37,44.42,44.37,44.42,4600.0,36.3604,36.4014,36.3604,36.4014,4600.0
2008-06-20 11:20:00,44.4,44.46,44.4,44.45,9400.0,36.385,36.4341,36.385,36.4259,9400.0
2008-06-20 11:25:00,44.46,44.46,44.4,44.4,4400.0,36.4341,36.4341,36.385,36.385,4400.0
2008-06-20 11:30:00,44.4,44.41,44.37,44.37,5900.0,36.385,36.3932,36.3604,36.3604,5900.0
2008-06-20 11:35:00,44.36,44.38,44.34,44.38,6500.0,36.3522,36.3686,36.3358,36.3686,6500.0
2008-06-20 11:40:00,44.38,44.46,44.34,44.4,12300.0,36.3686,36.4341,36.3358,36.385,12300.0
2008-06-20 11:45:00,44.39,44.39,44.33,44.34,6000.0,36.3768,36.3768,36.3276,36.3358,6000.0
2008-06-20 11:50:00,44.34,44.39,44.34,44.36,5000.0,36.3358,36.3768,36.3358,36.3522,5000.0
2008-06-20 11:55:00,44.36,44.39,44.35,44.36,3600.0,36.3522,36.3768,36.344,36.3522,3600.0
2008-06-20 12:00:00,44.36,44.37,44.34,44.35,5600.0,36.3522,36.3604,36.3358,36.344,5600.0
2008-06-20 12:05:00,44.36,44.38,44.29,44.33,9700.0,36.3522,36.3686,36.2948,36.3276,9700.0
2008-06-20 12:10:00,44.33,44.33,44.23,44.25,6600.0,36.3276,36.3276,36.2457,36.262,6600.0
2008-06-20 12:15:00,44.28,44.28,44.22,44.23,4500.0,36.2866,36.2866,36.2375,36.2457,4500.0
2008-06-20 12:20:00,44.24,44.24,44.18,44.21,4700.0,36.2539,36.2539,36.2047,36.2293,4700.0
2008-06-20 12:25:00,44.2,44.25,44.16,44.24,9300.0,36.2211,36.262,36.1883,36.2539,9300.0
2008-06-20 12:30:00,44.23,44.23,44.16,44.19,7000.0,36.2457,36.2457,36.1883,36.2129,7000.0
2008-06-20 12:35:00,44.18,44.19,44.14,44.14,5100.0,36.2047,36.2129,36.1719,36.1719,5100.0
2008-06-20 12:40:00,44.14,44.23,44.11,44.22,8800.0,36.1719,36.2457,36.1473,36.2375,8800.0
2008-06-20 12:45:00,44.21,44.22,44.17,44.18,6500.0,36.2293,36.2375,36.1965,36.2047,6500.0
2008-06-20 12:50:00,44.17,44.22,44.17,44.2,4800.0,36.1965,36.2375,36.1965,36.2211,4800.0
2008-06-20 12:55:00,44.2,44.2,44.16,44.17,3100.0,36.2211,36.2211,36.1883,36.1965,3100.0
2008-06-20 13:00:00,44.17,44.22,44.17,44.2,11700.0,36.1965,36.2375,36.1965,36.2211,11700.0
2008-06-20 13:05:00,44.21,44.28,44.2,44.27,6300.0,36.2293,36.2866,36.2211,36.2784,6300.0
2008-06-20 13:10:00,44.27,44.33,44.24,44.25,7600.0,36.2784,36.3276,36.2539,36.262,7600.0
2008-06-20 13:15:00,44.25,44.26,44.19,44.2,4300.0,36.262,36.2702,36.2129,36.2211,4300.0
2008-06-20 13:20:00,44.2,44.2,44.14,44.19,6700.0,36.2211,36.2211,36.1719,36.2129,6700.0
2008-06-20 13:25:00,44.19,44.19,44.13,44.18,13400.0,36.2129,36.2129,36.1637,36.2047,13400.0
2008-06-20 13:30:00,44.19,44.19,44.02,44.13,21900.0,36.2129,36.2129,36.0736,36.1637,21900.0
2008-06-20 13:35:00,44.13,44.17,44.1,44.17,22400.0,36.1637,36.1965,36.1391,36.1965,22400.0
2008-06-20 13:40:00,44.17,44.17,44.05,44.13,22800.0,36.1965,36.1965,36.0982,36.1637,22800.0
2008-06-20 13:45:00,44.13,44.22,44.11,44.21,18100.0,36.1637,36.2375,36.1473,36.2293,18100.0
2008-06-20 13:50:00,44.18,44.24,44.18,44.18,8500.0,36.2047,36.2539,36.2047,36.2047,8500.0
2008-06-20 13:55:00,44.18,44.27,44.18,44.19,7800.0,36.2047,36.2784,36.2047,36.2129,7800.0
2008-06-20 14:00:00,44.2,44.24,44.17,44.22,9700.0,36.2211,36.2539,36.1965,36.2375,9700.0
2008-06-20 14:05:00,44.2,44.22,44.13,44.15,7400.0,36.2211,36.2375,36.1637,36.1801,7400.0
2008-06-20 14:10:00,44.14,44.16,44.03,44.13,11300.0,36.1719,36.1883,36.0818,36.1637,11300.0
2008-06-20 14:15:00,44.1,44.14,44.07,44.07,10200.0,36.1391,36.1719,36.1145,36.1145,10200.0
2008-06-20 14:20:00,44.09,44.21,44.09,44.18,13500.0,36.1309,36.2293,36.1309,36.2047,13500.0
2008-06-20 14:25:00,44.2,44.2,44.13,44.19,13600.0,36.2211,36.2211,36.1637,36.2129,13600.0
2008-06-20 14:30:00,44.19,44.31,44.18,44.24,20700.0,36.2129,36.3112,36.2047,36.2539,20700.0
2008-06-20 14:35:00,44.23,44.23,44.09,44.09,7800.0,36.2457,36.2457,36.1309,36.1309,7800.0
2008-06-20 14:40:00,44.09,44.17,44.08,44.12,10000.0,36.1309,36.1965,36.1227,36.1555,10000.0
2008-06-20 14:45:00,44.13,44.14,44.04,44.14,10000.0,36.1637,36.1719,36.09,36.1719,10000.0
2008-06-20 14:50:00,44.11,44.12,44.01,44.04,7600.0,36.1473,36.1555,36.0654,36.09,7600.0
2008-06-20 14:55:00,44.01,44.04,43.86,43.9,17100.0,36.0654,36.09,35.9424,35.9752,17100.0
2008-06-20 15:00:00,43.9,43.98,43.9,43.93,10400.0,35.9752,36.0408,35.9752,35.9998,10400.0
2008-06-20 15:05:00,43.96,44.04,43.91,43.97,12300.0,36.0244,36.09,35.9834,36.0326,12300.0
2008-06-20 15:10:00,43.97,44.4,43.93,44.0,10000.0,36.0326,36.385,35.9998,36.0572,10000.0
2008-06-20 15:15:00,43.98,44.02,43.96,43.96,7600.0,36.0408,36.0736,36.0244,36.0244,7600.0
2008-06-20 15:20:00,43.96,44.05,43.94,44.05,6700.0,36.0244,36.0982,36.008,36.0982,6700.0
2008-06-20 15:25:00,44.07,44.07,43.94,43.99,9500.0,36.1145,36.1145,36.008,36.049,9500.0
2008-06-20 15:30:00,43.99,44.07,43.97,44.05,11300.0,36.049,36.1145,36.0326,36.0982,11300.0
2008-06-20 15:35:00,44.03,44.09,43.98,44.08,14400.0,36.0818,36.1309,36.0408,36.1227,14400.0
2008-06-20 15:40:00,44.06,44.19,44.05,44.06,21500.0,36.1063,36.2129,36.0982,36.1063,21500.0
2008-06-20 15:45:00,44.05,44.2,44.05,44.16,19100.0,36.0982,36.2211,36.0982,36.1883,19100.0
2008-06-20 15:50:00,44.17,44.35,44.15,44.33,38700.0,36.1965,36.344,36.1801,36.3276,38700.0
2008-06-20 15:55:00,44.33,44.34,44.12,44.17,64300.0,36.3276,36.3358,36.1555,36.1965,64300.0
2008-06-23 09:30:00,44.25,44.34,44.11,44.2,20200.0,36.262,36.3358,36.1473,36.2211,20200.0
2008-06-23 09:35:00,44.3,44.3,44.19,44.2,13700.0,36.303,36.303,36.2129,36.2211,13700.0
2008-06-23 09:40:00,44.2,44.31,44.15,44.23,21600.0,36.2211,36.3112,36.1801,36.2457,21600.0
2008-06-23 09:45:00,44.22,44.28,44.12,44.13,17400.0,36.2375,36.2866,36.1555,36.1637,17400.0
2008-06-23 09:50:00,44.16,44.26,44.16,44.24,11800.0,36.1883,36.2702,36.1883,36.2539,11800.0
2008-06-23 09:55:00,44.23,44.31,44.21,44.3,6100.0,36.2457,36.3112,36.2293,36.303,6100.0
2008-06-23 10:00:00,44.32,44.38,44.24,44.33,8700.0,36.3194,36.3686,36.2539,36.3276,8700.0
2008-06-23 10:05:00,44.36,44.43,44.32,44.41,8700.0,36.3522,36.4096,36.3194,36.3932,8700.0
2008-06-23 10:10:00,44.42,44.53,44.4,44.52,12100.0,36.4014,36.4915,36.385,36.4833,12100.0
2008-06-23 10:15:00,44.51,44.58,44.48,44.56,16600.0,36.4751,36.5325,36.4505,36.5161,16600.0
2008-06-23 10:20:00,44.54,44.56,44.46,44.53,8800.0,36.4997,36.5161,36.4341,36.4915,8800.0
2008-06-23 10:25:00,44.52,44.57,44.51,44.53,6000.0,36.4833,36.5243,36.4751,36.4915,6000.0
2008-06-23 10:30:00,44.54,44.69,44.54,44.69,9500.0,36.4997,36.6226,36.4997,36.6226,9500.0
2008-06-23 10:35:00,44.67,44.68,44.62,44.64,10200.0,36.6062,36.6144,36.5653,36.5816,10200.0
2008-06-23 10:40:00,44.62,44.66,44.59,44.61,7300.0,36.5653,36.598,36.5407,36.5571,7300.0
2008-06-23 10:45:00,44.59,44.61,44.49,44.49,8800.0,36.5407,36.5571,36.4587,36.4587,8800.0
2008-06-23 10:50:00,44.48,44.52,44.43,44.52,8300.0,36.4505,36.4833,36.4096,36.4833,8300.0
2008-06-23 10:55:00,44.53,44.57,44.52,44.56,3000.0,36.4915,36.5243,36.4833,36.5161,3000.0
2008-06-23 11:00:00,44.56,44.57,44.5,44.5,14300.0,36.5161,36.5243,36.4669,36.4669,14300.0
2008-06-23 11:05:00,44.5,44.58,44.5,44.58,9300.0,36.4669,36.5325,36.4669,36.5325,9300.0
2008-06-23 11:10:00,44.54,44.54,44.45,44.45,11600.0,36.4997,36.4997,36.4259,36.4259,11600.0
2008-06-23 11:15:00,44.44,44.49,44.35,44.37,12300.0,36.4177,36.4587,36.344,36.3604,12300.0
2008-06-23 11:20:00,44.37,44.41,44.35,44.39,7800.0,36.3604,36.3932,36.344,36.3768,7800.0
2008-06-23 11:25:00,44.37,44.4,44.32,44.39,11300.0,36.3604,36.385,36.3194,36.3768,11300.0
2008-06-23 11:30:00,44.4,44.45,44.4,44.41,17100.0,36.385,36.4259,36.385,36.3932,17100.0
2008-06-23 11:35:00,44.41,44.5,44.4,44.44,7200.0,36.3932,36.4669,36.385,36.4177,7200.0
2008-06-23 11:40:00,44.44,44.44,44.4,44.43,3400.0,36.4177,36.4177,36.385,36.4096,3400.0
2008-06-23 11:45:00,44.42,44.46,44.38,44.45,13900.0,36.4014,36.4341,36.3686,36.4259,13900.0
2008-06-23 11:50:00,44.45,44.5,44.45,44.48,4400.0,36.4259,36.4669,36.4259,36.4505,4400.0
2008-06-23 11:55:00,44.5,44.51,44.47,44.49,11400.0,36.4669,36.4751,36.4423,36.4587,11400.0
2008-06-23 12:00:00,44.49,44.51,44.44,44.45,7000.0,36.4587,36.4751,36.4177,36.4259,7000.0
2008-06-23 12:05:00,44.47,44.47,44.41,44.44,4400.0,36.4423,36.4423,36.3932,36.4177,4400.0
2008-06-23 12:10:00,44.44,44.46,44.38,44.41,6300.0,36.4177,36.4341,36.3686,36.3932,6300.0
2008-06-23 12:15:00,44.39,44.4,44.37,44.4,4100.0,36.3768,36.385,36.3604,36.385,4100.0
2008-06-23 12:20:00,44.36,44.4,44.36,44.39,4400.0,36.3522,36.385,36.3522,36.3768,4400.0
2008-06-23 12:25:00,44.4,44.46,44.38,44.4,4700.0,36.385,36.4341,36.3686,36.385,4700.0
2008-06-23 12:30:00,44.41,44.49,44.41,44.42,6300.0,36.3932,36.4587,36.3932,36.4014,6300.0
2008-06-23 12:35:00,44.42,44.49,44.42,44.47,2400.0,36.4014,36.4587,36.4014,36.4423,2400.0
2008-06-23 12:40:00,44.46,44.47,44.37,44.41,6900.0,36.4341,36.4423,36.3604,36.3932,6900.0
2008-06-23 12:45:00,44.4,44.48,44.37,44.48,4600.0,36.385,36.4505,36.3604,36.4505,4600.0
2008-06-23 12:50:00,44.48,44.48,44.42,44.42,3700.0,36.4505,36.4505,36.4014,36.4014,3700.0
2008-06-23 12:55:00,44.44,44.48,44.42,44.46,5300.0,36.4177,36.4505,36.4014,36.4341,5300.0
2008-06-23 13:00:00,44.46,44.48,44.43,44.46,4300.0,36.4341,36.4505,36.4096,36.4341,4300.0
2008-06-23 13:05:00,44.46,44.48,44.4,44.46,7900.0,36.4341,36.4505,36.385,36.4341,7900.0
2008-06-23 13:10:00,44.46,44.48,44.44,44.45,11600.0,36.4341,36.4505,36.4177,36.4259,11600.0
2008-06-23 13:15:00,44.45,44.48,44.44,44.45,5200.0,36.4259,36.4505,36.4177,36.4259,5200.0
2008-06-23 13:20:00,44.46,44.52,44.46,44.5,8900.0,36.4341,36.4833,36.4341,36.4669,8900.0
2008-06-23 13:25:00,44.5,44.52,44.47,44.48,2500.0,36.4669,36.4833,36.4423,36.4505,2500.0
2008-06-23 13:30:00,44.48,44.48,44.45,44.45,1900.0,36.4505,36.4505,36.4259,36.4259,1900.0
2008-06-23 13:35:00,44.46,44.51,44.45,44.47,6600.0,36.4341,36.4751,36.4259,36.4423,6600.0
2008-06-23 13:40:00,44.47,44.52,44.45,44.5,8000.0,36.4423,36.4833,36.4259,36.4669,8000.0
2008-06-23 13:45:00,44.51,44.65,44.5,44.64,16100.0,36.4751,36.5898,36.4669,36.5816,16100.0
2008-06-23 13:50:00,44.64,44.65,44.59,44.64,18600.0,36.5816,36.5898,36.5407,36.5816,18600.0
2008-06-23 13:55:00,44.64,44.66,44.58,44.63,11800.0,36.5816,36.598,36.5325,36.5734,11800.0
2008-06-23 14:00:00,44.64,44.64,44.56,44.56,18400.0,36.5816,36.5816,36.5161,36.5161,18400.0
2008-06-23 14:05:00,44.56,44.6,44.56,44.59,11300.0,36.5161,36.5489,36.5161,36.5407,11300.0
2008-06-23 14:10:00,44.59,44.65,44.59,44.65,10500.0,36.5407,36.5898,36.5407,36.5898,10500.0
2008-06-23 14:15:00,44.63,44.69,44.62,44.69,11500.0,36.5734,36.6226,36.5653,36.6226,11500.0
2008-06-23 14:20:00,44.7,44.71,44.65,44.67,12000.0,36.6308,36.639,36.5898,36.6062,12000.0
2008-06-23 14:25:00,44.67,44.7,44.62,44.69,14800.0,36.6062,36.6308,36.5653,36.6226,14800.0
2008-06-23 14:30:00,44.68,44.75,44.66,44.75,6400.0,36.6144,36.6718,36.598,36.6718,6400.0
2008-06-23 14:35:00,44.75,44.78,44.73,44.76,11700.0,36.6718,36.6964,36.6554,36.68,11700.0
2008-06-23 14:40:00,44.75,44.77,44.74,44.76,10800.0,36.6718,36.6882,36.6636,36.68,10800.0
2008-06-23 14:45:00,44.76,44.77,44.7,44.71,9000.0,36.68,36.6882,36.6308,36.639,9000.0
2008-06-23 14:50:00,44.72,44.77,44.7,44.77,12400.0,36.6472,36.6882,36.6308,36.6882,12400.0
2008-06-23 14:55:00,44.77,44.83,44.74,44.82,19800.0,36.6882,36.7373,36.6636,36.7292,19800.0
2008-06-23 15:00:00,44.81,44.82,44.78,44.8,26200.0,36.721,36.7292,36.6964,36.7128,26200.0
2008-06-23 15:05:00,44.8,44.85,44.78,44.82,22400.0,36.7128,36.7537,36.6964,36.7292,22400.0
2008-06-23 15:10:00,44.81,44.87,44.8,44.84,25300.0,36.721,36.7701,36.7128,36.7455,25300.0
2008-06-23 15:15:00,44.85,44.85,44.77,44.79,22800.0,36.7537,36.7537,36.6882,36.7046,22800.0
2008-06-23 15:20:00,44.78,44.8,44.74,44.77,15300.0,36.6964,36.7128,36.6636,36.6882,15300.0
2008-06-23 15:25:00,44.77,44.85,44.77,44.84,21200.0,36.6882,36.7537,36.6882,36.7455,21200.0
2008-06-23 15:30:00,44.86,44.86,44.76,44.77,17800.0,36.7619,36.7619,36.68,36.6882,17800.0
2008-06-23 15:35:00,44.77,44.82,44.76,44.82,18900.0,36.6882,36.7292,36.68,36.7292,18900.0
2008-06-23 15:40:00,44.82,44.87,44.78,44.79,29300.0,36.7292,36.7701,36.6964,36.7046,29300.0
2008-06-23 15:45:00,44.8,44.82,44.76,44.79,15400.0,36.7128,36.7292,36.68,36.7046,15400.0
2008-06-23 15:50:00,44.79,44.85,44.75,44.84,34800.0,36.7046,36.7537,36.6718,36.7455,34800.0
2008-06-23 15:55:00,44.83,44.88,44.82,44.86,42000.0,36.7373,36.7783,36.7292,36.7619,42000.0
2008-06-24 09:30:00,44.79,44.79,44.58,44.66,9700.0,36.7046,36.7046,36.5325,36.598,9700.0
2008-06-24 09:35:00,44.67,44.68,44.58,44.59,16500.0,36.6062,36.6144,36.5325,36.5407,16500.0
2008-06-24 09:40:00,44.59,44.65,44.5,44.65,11600.0,36.5407,36.5898,36.4669,36.5898,11600.0
2008-06-24 09:45:00,44.62,44.7,44.45,44.48,20200.0,36.5653,36.6308,36.4259,36.4505,20200.0
2008-06-24 09:50:00,44.48,44.48,44.29,44.37,8500.0,36.4505,36.4505,36.2948,36.3604,8500.0
2008-06-24 09:55:00,44.38,44.47,44.21,44.31,20200.0,36.3686,36.4423,36.2293,36.3112,20200.0
2008-06-24 10:00:00,44.32,44.37,44.2,44.3,14300.0,36.3194,36.3604,36.2211,36.303,14300.0
2008-06-24 10:05:00,44.32,44.39,44.23,44.27,16300.0,36.3194,36.3768,36.2457,36.2784,16300.0
2008-06-24 10:10:00,44.24,44.38,44.24,44.35,11900.0,36.2539,36.3686,36.2539,36.344,11900.0
2008-06-24 10:15:00,44.36,44.47,44.34,44.43,28500.0,36.3522,36.4423,36.3358,36.4096,28500.0
2008-06-24 10:20:00,44.42,44.49,44.39,44.49,14400.0,36.4014,36.4587,36.3768,36.4587,14400.0
2008-06-24 10:25:00,44.49,44.54,44.41,44.42,68500.0,36.4587,36.4997,36.3932,36.4014,68500.0
2008-06-24 10:30:00,44.43,44.46,44.33,44.36,15300.0,36.4096,36.4341,36.3276,36.3522,15300.0
2008-06-24 10:35:00,44.36,44.36,44.28,44.32,35900.0,36.3522,36.3522,36.2866,36.3194,35900.0
2008-06-24 10:40:00,44.32,44.33,44.28,44.31,14400.0,36.3194,36.3276,36.2866,36.3112,14400.0
2008-06-24 10:45:00,44.3,44.45,44.29,44.41,16000.0,36.303,36.4259,36.2948,36.3932,16000.0
2008-06-24 10:50:00,44.4,44.4,44.33,44.37,14900.0,36.385,36.385,36.3276,36.3604,14900.0
2008-06-24 10:55:00,44.37,44.46,44.34,44.44,22900.0,36.3604,36.4341,36.3358,36.4177,22900.0
2008-06-24 11:00:00,44.46,44.47,44.41,44.45,13600.0,36.4341,36.4423,36.3932,36.4259,13600.0
2008-06-24 11:05:00,44.45,44.47,44.41,44.41,21300.0,36.4259,36.4423,36.3932,36.3932,21300.0
2008-06-24 11:10:00,44.42,44.44,44.38,44.4,15500.0,36.4014,36.4177,36.3686,36.385,15500.0
2008-06-24 11:15:00,44.42,44.47,44.42,44.47,19200.0,36.4014,36.4423,36.4014,36.4423,19200.0
2008-06-24 11:20:00,44.49,44.49,44.4,44.44,31900.0,36.4587,36.4587,36.385,36.4177,31900.0
2008-06-24 11:25:00,44.45,44.48,44.43,44.46,9300.0,36.4259,36.4505,36.4096,36.4341,9300.0
2008-06-24 11:30:00,44.47,44.47,44.41,44.45,11000.0,36.4423,36.4423,36.3932,36.4259,11000.0
2008-06-24 11:35:00,44.46,44.51,44.44,44.48,13500.0,36.4341,36.4751,36.4177,36.4505,13500.0
2008-06-24 11:40:00,44.47,44.53,44.46,44.5,11800.0,36.4423,36.4915,36.4341,36.4669,11800.0
2008-06-24 11:45:00,44.48,44.56,44.47,44.56,14800.0,36.4505,36.5161,36.4423,36.5161,14800.0
2008-06-24 11:50:00,44.55,44.56,44.48,44.54,11700.0,36.5079,36.5161,36.4505,36.4997,11700.0
2008-06-24 11:55:00,44.52,44.61,44.52,44.58,14500.0,36.4833,36.5571,36.4833,36.5325,14500.0
2008-06-24 12:00:00,44.55,44.59,44.49,44.51,16100.0,36.5079,36.5407,36.4587,36.4751,16100.0
2008-06-24 12:05:00,44.51,44.58,44.5,44.57,11400.0,36.4751,36.5325,36.4669,36.5243,11400.0
2008-06-24 12:10:00,44.56,44.57,44.52,44.53,14700.0,36.5161,36.5243,36.4833,36.4915,14700.0
2008-06-24 12:15:00,44.52,44.55,44.45,44.46,11200.0,36.4833,36.5079,36.4259,36.4341,11200.0
2008-06-24 12:20:00,44.46,44.49,44.41,44.47,11100.0,36.4341,36.4587,36.3932,36.4423,11100.0
2008-06-24 12:25:00,44.47,44.57,44.46,44.54,9500.0,36.4423,36.5243,36.4341,36.4997,9500.0
2008-06-24 12:30:00,44.54,44.56,44.5,44.5,9200.0,36.4997,36.5161,36.4669,36.4669,9200.0
2008-06-24 12:35:00,44.51,44.53,44.49,44.53,4600.0,36.4751,36.4915,36.4587,36.4915,4600.0
2008-06-24 12:40:00,44.52,44.53,44.44,44.44,20600.0,36.4833,36.4915,36.4177,36.4177,20600.0
2008-06-24 12:45:00,44.45,44.51,44.44,44.51,22600.0,36.4259,36.4751,36.4177,36.4751,22600.0
2008-06-24 12:50:00,44.5,44.5,44.42,44.44,14000.0,36.4669,36.4669,36.4014,36.4177,14000.0
2008-06-24 12:55:00,44.45,44.47,44.42,44.47,10200.0,36.4259,36.4423,36.4014,36.4423,10200.0
2008-06-24 13:00:00,44.45,44.48,44.43,44.44,9000.0,36.4259,36.4505,36.4096,36.4177,9000.0
2008-06-24 13:05:00,44.44,44.47,44.32,44.32,23900.0,36.4177,36.4423,36.3194,36.3194,23900.0
2008-06-24 13:10:00,44.33,44.34,44.2,44.24,39700.0,36.3276,36.3358,36.2211,36.2539,39700.0
2008-06-24 13:15:00,44.25,44.3,44.2,44.28,19000.0,36.262,36.303,36.2211,36.2866,19000.0
2008-06-24 13:20:00,44.27,44.32,44.25,44.3,6400.0,36.2784,36.3194,36.262,36.303,6400.0
2008-06-24 13:25:00,44.29,44.3,44.21,44.22,7700.0,36.2948,36.303,36.2293,36.2375,7700.0
2008-06-24 13:30:00,44.2,44.23,44.16,44.21,14600.0,36.2211,36.2457,36.1883,36.2293,14600.0
2008-06-24 13:35:00,44.21,44.23,44.16,44.22,18000.0,36.2293,36.2457,36.1883,36.2375,18000.0
2008-06-24 13:40:00,44.21,44.22,44.07,44.07,16500.0,36.2293,36.2375,36.1145,36.1145,16500.0
2008-06-24 13:45:00,44.07,44.11,44.03,44.05,18700.0,36.1145,36.1473,36.0818,36.0982,18700.0
2008-06-24 13:50:00,44.07,44.17,44.03,44.14,30800.0,36.1145,36.1965,36.0818,36.1719,30800.0
2008-06-24 13:55:00,44.16,44.2,44.1,44.1,10300.0,36.1883,36.2211,36.1391,36.1391,10300.0
2008-06-24 14:00:00,44.12,44.23,44.12,44.22,19200.0,36.1555,36.2457,36.1555,36.2375,19200.0
2008-06-24 14:05:00,44.22,44.22,44.06,44.1,15100.0,36.2375,36.2375,36.1063,36.1391,15100.0
2008-06-24 14:10:00,44.09,44.1,44.04,44.06,14900.0,36.1309,36.1391,36.09,36.1063,14900.0
2008-06-24 14:15:00,44.06,44.11,44.05,44.07,11300.0,36.1063,36.1473,36.0982,36.1145,11300.0
2008-06-24 14:20:00,44.08,44.16,44.07,44.15,15700.0,36.1227,36.1883,36.1145,36.1801,15700.0
2008-06-24 14:25:00,44.15,44.18,44.13,44.14,18800.0,36.1801,36.2047,36.1637,36.1719,18800.0
2008-06-24 14:30:00,44.15,44.16,44.06,44.08,15600.0,36.1801,36.1883,36.1063,36.1227,15600.0
2008-06-24 14:35:00,44.09,44.11,44.01,44.03,23200.0,36.1309,36.1473,36.0654,36.0818,23200.0
2008-06-24 14:40:00,44.02,44.05,43.97,43.98,25000.0,36.0736,36.0982,36.0326,36.0408,25000.0
2008-06-24 14:45:00,43.98,43.99,43.87,43.9,16500.0,36.0408,36.049,35.9506,35.9752,16500.0
2008-06-24 14:50:00,43.9,43.91,43.86,43.88,19000.0,35.9752,35.9834,35.9424,35.9588,19000.0
2008-06-24 14:55:00,43.88,43.92,43.86,43.89,16500.0,35.9588,35.9916,35.9424,35.967,16500.0
2008-06-24 15:00:00,43.88,43.94,43.86,43.88,23300.0,35.9588,36.008,35.9424,35.9588,23300.0
2008-06-24 15:05:00,43.88,43.89,43.75,43.78,17400.0,35.9588,35.967,35.8523,35.8769,17400.0
2008-06-24 15:10:00,43.78,43.78,43.66,43.68,22600.0,35.8769,35.8769,35.7786,35.7949,22600.0
2008-06-24 15:15:00,43.68,43.7,43.6,43.6,27100.0,35.7949,35.8113,35.7294,35.7294,27100.0
2008-06-24 15:20:00,43.61,43.66,43.59,43.59,20000.0,35.7376,35.7786,35.7212,35.7212,20000.0
2008-06-24 15:25:00,43.59,43.61,43.48,43.58,43600.0,35.7212,35.7376,35.631,35.713,43600.0
2008-06-24 15:30:00,43.57,43.59,43.5,43.53,38200.0,35.7048,35.7212,35.6474,35.672,38200.0
2008-06-24 15:35:00,43.53,43.54,43.43,43.5,70000.0,35.672,35.6802,35.5901,35.6474,70000.0
2008-06-24 15:40:00,43.5,43.59,43.45,43.58,36700.0,35.6474,35.7212,35.6065,35.713,36700.0
2008-06-24 15:45:00,43.58,43.6,43.56,43.57,24800.0,35.713,35.7294,35.6966,35.7048,24800.0
2008-06-24 15:50:00,43.57,43.57,43.46,43.52,80000.0,35.7048,35.7048,35.6147,35.6638,80000.0
2008-06-24 15:55:00,43.53,43.56,43.5,43.53,51500.0,35.672,35.6966,35.6474,35.672,51500.0
2008-06-25 09:30:00,43.84,43.84,43.48,43.6,13700.0,35.9261,35.9261,35.631,35.7294,13700.0
2008-06-25 09:35:00,43.6,43.78,43.57,43.73,11400.0,35.7294,35.8769,35.7048,35.8359,11400.0
2008-06-25 09:40:00,43.75,43.83,43.71,43.77,10300.0,35.8523,35.9179,35.8195,35.8687,10300.0
2008-06-25 09:45:00,43.77,43.82,43.67,43.82,14500.0,35.8687,35.9097,35.7867,35.9097,14500.0
2008-06-25 09:50:00,43.82,43.93,43.79,43.83,15900.0,35.9097,35.9998,35.8851,35.9179,15900.0
2008-06-25 09:55:00,43.83,43.89,43.8,43.82,10400.0,35.9179,35.967,35.8933,35.9097,10400.0
2008-06-25 10:00:00,43.83,44.03,43.83,43.94,16000.0,35.9179,36.0818,35.9179,36.008,16000.0
2008-06-25 10:05:00,43.92,43.95,43.82,43.83,10000.0,35.9916,36.0162,35.9097,35.9179,10000.0
2008-06-25 10:10:00,43.84,43.84,43.8,43.81,9200.0,35.9261,35.9261,35.8933,35.9015,9200.0
2008-06-25 10:15:00,43.82,43.91,43.81,43.89,10900.0,35.9097,35.9834,35.9015,35.967,10900.0
2008-06-25 10:20:00,43.89,43.96,43.87,43.87,8500.0,35.967,36.0244,35.9506,35.9506,8500.0
2008-06-25 10:25:00,43.87,44.0,43.87,43.94,7900.0,35.9506,36.0572,35.9506,36.008,7900.0
2008-06-25 10:30:00,43.94,44.05,43.93,44.04,8700.0,36.008,36.0982,35.9998,36.09,8700.0
2008-06-25 10:35:00,44.05,44.09,43.97,44.06,11400.0,36.0982,36.1309,36.0326,36.1063,11400.0
2008-06-25 10:40:00,44.06,44.13,44.06,44.1,5100.0,36.1063,36.1637,36.1063,36.1391,5100.0
2008-06-25 10:45:00,44.11,44.12,44.07,44.09,5700.0,36.1473,36.1555,36.1145,36.1309,5700.0
2008-06-25 10:50:00,44.07,44.09,44.04,44.08,8100.0,36.1145,36.1309,36.09,36.1227,8100.0
2008-06-25 10:55:00,44.1,44.16,44.07,44.12,9700.0,36.1391,36.1883,36.1145,36.1555,9700.0
2008-06-25 11:00:00,44.12,44.23,44.12,44.2,15400.0,36.1555,36.2457,36.1555,36.2211,15400.0
2008-06-25 11:05:00,44.2,44.24,44.19,44.2,13900.0,36.2211,36.2539,36.2129,36.2211,13900.0
2008-06-25 11:10:00,44.21,44.25,44.19,44.22,13500.0,36.2293,36.262,36.2129,36.2375,13500.0
2008-06-25 11:15:00,44.21,44.32,44.21,44.31,16400.0,36.2293,36.3194,36.2293,36.3112,16400.0
2008-06-25 11:20:00,44.31,44.36,44.29,44.3,12300.0,36.3112,36.3522,36.2948,36.303,12300.0
2008-06-25 11:25:00,44.3,44.42,44.26,44.41,20500.0,36.303,36.4014,36.2702,36.3932,20500.0
2008-06-25 11:30:00,44.4,44.49,44.35,44.46,29600.0,36.385,36.4587,36.344,36.4341,29600.0
2008-06-25 11:35:00,44.46,44.49,44.38,44.38,22100.0,36.4341,36.4587,36.3686,36.3686,22100.0
2008-06-25 11:40:00,44.38,44.43,44.32,44.36,17300.0,36.3686,36.4096,36.3194,36.3522,17300.0
2008-06-25 11:45:00,44.36,44.4,44.35,44.36,15700.0,36.3522,36.385,36.344,36.3522,15700.0
2008-06-25 11:50:00,44.37,44.4,44.35,44.37,15100.0,36.3604,36.385,36.344,36.3604,15100.0
2008-06-25 11:55:00,44.38,44.45,44.35,44.44,15900.0,36.3686,36.4259,36.344,36.4177,15900.0
2008-06-25 12:00:00,44.45,44.46,44.41,44.45,15700.0,36.4259,36.4341,36.3932,36.4259,15700.0
2008-06-25 12:05:00,44.44,44.44,44.42,44.43,9400.0,36.4177,36.4177,36.4014,36.4096,9400.0
2008-06-25 12:10:00,44.43,44.51,44.43,44.48,17900.0,36.4096,36.4751,36.4096,36.4505,17900.0
2008-06-25 12:15:00,44.48,44.48,44.42,44.42,6500.0,36.4505,36.4505,36.4014,36.4014,6500.0
2008-06-25 12:20:00,44.42,44.48,44.42,44.46,11200.0,36.4014,36.4505,36.4014,36.4341,11200.0
2008-06-25 12:25:00,44.44,44.46,44.4,44.46,8100.0,36.4177,36.4341,36.385,36.4341,8100.0
2008-06-25 12:30:00,44.46,44.51,44.46,44.5,14200.0,36.4341,36.4751,36.4341,36.4669,14200.0
2008-06-25 12:35:00,44.5,44.51,44.46,44.47,10900.0,36.4669,36.4751,36.4341,36.4423,10900.0
2008-06-25 12:40:00,44.45,44.48,44.42,44.42,12500.0,36.4259,36.4505,36.4014,36.4014,12500.0
2008-06-25 12:45:00,44.42,44.52,44.42,44.51,6100.0,36.4014,36.4833,36.4014,36.4751,6100.0
2008-06-25 12:50:00,44.5,44.56,44.49,44.49,8200.0,36.4669,36.5161,36.4587,36.4587,8200.0
2008-06-25 12:55:00,44.49,44.5,44.44,44.49,7500.0,36.4587,36.4669,36.4177,36.4587,7500.0
2008-06-25 13:00:00,44.48,44.53,44.46,44.53,21400.0,36.4505,36.4915,36.4341,36.4915,21400.0
2008-06-25 13:05:00,44.54,44.63,44.54,44.59,10000.0,36.4997,36.5734,36.4997,36.5407,10000.0
2008-06-25 13:10:00,44.6,44.67,44.6,44.63,9000.0,36.5489,36.6062,36.5489,36.5734,9000.0
2008-06-25 13:15:00,44.63,44.65,44.61,44.62,3400.0,36.5734,36.5898,36.5571,36.5653,3400.0
2008-06-25 13:20:00,44.6,44.61,44.57,44.59,3200.0,36.5489,36.5571,36.5243,36.5407,3200.0
2008-06-25 13:25:00,44.59,44.59,44.53,44.57,4200.0,36.5407,36.5407,36.4915,36.5243,4200.0
2008-06-25 13:30:00,44.57,44.59,44.54,44.55,4200.0,36.5243,36.5407,36.4997,36.5079,4200.0
2008-06-25 13:35:00,44.55,44.56,44.49,44.49,5500.0,36.5079,36.5161,36.4587,36.4587,5500.0
2008-06-25 13:40:00,44.5,44.52,44.47,44.47,6400.0,36.4669,36.4833,36.4423,36.4423,6400.0
2008-06-25 13:45:00,44.46,44.52,44.46,44.52,4500.0,36.4341,36.4833,36.4341,36.4833,4500.0
2008-06-25 13:50:00,44.5,44.5,44.44,44.48,5800.0,36.4669,36.4669,36.4177,36.4505,5800.0
2008-06-25 13:55:00,44.48,44.5,44.45,44.48,6800.0,36.4505,36.4669,36.4259,36.4505,6800.0
2008-06-25 14:00:00,44.48,44.5,44.48,44.5,2600.0,36.4505,36.4669,36.4505,36.4669,2600.0
2008-06-25 14:05:00,44.5,44.61,44.5,44.55,9200.0,36.4669,36.5571,36.4669,36.5079,9200.0
2008-06-25 14:10:00,44.55,44.77,44.5,44.75,33900.0,36.5079,36.6882,36.4669,36.6718,33900.0
2008-06-25 14:15:00,44.75,45.0,44.74,44.96,33100.0,36.6718,36.8767,36.6636,36.8439,33100.0
2008-06-25 14:20:00,44.96,44.99,44.78,44.8,31900.0,36.8439,36.8685,36.6964,36.7128,31900.0
2008-06-25 14:25:00,44.79,44.81,44.68,44.68,15500.0,36.7046,36.721,36.6144,36.6144,15500.0
2008-06-25 14:30:00,44.67,44.67,44.5,44.63,40600.0,36.6062,36.6062,36.4669,36.5734,40600.0
2008-06-25 14:35:00,44.63,44.76,44.6,44.64,22500.0,36.5734,36.68,36.5489,36.5816,22500.0
2008-06-25 14:40:00,44.65,44.72,44.51,44.65,21600.0,36.5898,36.6472,36.4751,36.5898,21600.0
2008-06-25 14:45:00,44.65,44.65,44.48,44.59,14300.0,36.5898,36.5898,36.4505,36.5407,14300.0
2008-06-25 14:50:00,44.61,44.81,44.59,44.75,17000.0,36.5571,36.721,36.5407,36.6718,17000.0
2008-06-25 14:55:00,44.77,44.86,44.72,44.84,18600.0,36.6882,36.7619,36.6472,36.7455,18600.0
2008-06-25 15:00:00,44.82,45.0,44.8,45.0,25600.0,36.7292,36.8767,36.7128,36.8767,25600.0
2008-06-25 15:05:00,44.98,45.04,44.9,44.9,27000.0,36.8603,36.9094,36.7947,36.7947,27000.0
2008-06-25 15:10:00,44.91,44.91,44.79,44.81,37600.0,36.8029,36.8029,36.7046,36.721,37600.0
2008-06-25 15:15:00,44.82,44.93,44.8,44.83,13000.0,36.7292,36.8193,36.7128,36.7373,13000.0
2008-06-25 15:20:00,44.82,44.82,44.62,44.69,23200.0,36.7292,36.7292,36.5653,36.6226,23200.0
2008-06-25 15:25:00,44.7,44.75,44.59,44.75,21800.0,36.6308,36.6718,36.5407,36.6718,21800.0
2008-06-25 15:30:00,44.73,44.79,44.62,44.63,18500.0,36.6554,36.7046,36.5653,36.5734,18500.0
2008-06-25 15:35:00,44.63,44.66,44.52,44.61,31700.0,36.5734,36.598,36.4833,36.5571,31700.0
2008-06-25 15:40:00,44.62,44.73,44.58,44.72,32000.0,36.5653,36.6554,36.5325,36.6472,32000.0
2008-06-25 15:45:00,44.74,44.78,44.62,44.63,48700.0,36.6636,36.6964,36.5653,36.5734,48700.0
2008-06-25 15:50:00,44.63,44.8,44.62,44.8,26300.0,36.5734,36.7128,36.5653,36.7128,26300.0
2008-06-25 15:55:00,44.79,44.8,44.73,44.79,25600.0,36.7046,36.7128,36.6554,36.7046,25600.0
2008-06-26 09:30:00,44.3,44.3,44.03,44.06,13400.0,36.303,36.303,36.0818,36.1063,13400.0
2008-06-26 09:35:00,44.03,44.22,43.85,43.9,14400.0,36.0818,36.2375,35.9343,35.9752,14400.0
2008-06-26 09:40:00,43.9,43.92,43.84,43.87,9200.0,35.9752,35.9916,35.9261,35.9506,9200.0
2008-06-26 09:45:00,43.87,43.92,43.82,43.84,16000.0,35.9506,35.9916,35.9097,35.9261,16000.0
2008-06-26 09:50:00,43.84,43.92,43.79,43.85,20600.0,35.9261,35.9916,35.8851,35.9343,20600.0
2008-06-26 09:55:00,43.85,43.92,43.84,43.9,13900.0,35.9343,35.9916,35.9261,35.9752,13900.0
2008-06-26 10:00:00,43.9,43.99,43.82,43.82,15700.0,35.9752,36.049,35.9097,35.9097,15700.0
2008-06-26 10:05:00,43.8,43.82,43.7,43.74,32600.0,35.8933,35.9097,35.8113,35.8441,32600.0
2008-06-26 10:10:00,43.74,43.78,43.7,43.78,13900.0,35.8441,35.8769,35.8113,35.8769,13900.0
2008-06-26 10:15:00,43.77,43.84,43.75,43.83,13500.0,35.8687,35.9261,35.8523,35.9179,13500.0
2008-06-26 10:20:00,43.82,43.97,43.82,43.95,12900.0,35.9097,36.0326,35.9097,36.0162,12900.0
2008-06-26 10:25:00,43.95,44.11,43.92,44.06,18400.0,36.0162,36.1473,35.9916,36.1063,18400.0
2008-06-26 10:30:00,44.05,44.14,44.0,44.07,12200.0,36.0982,36.1719,36.0572,36.1145,12200.0
2008-06-26 10:35:00,44.07,44.11,43.96,43.96,11500.0,36.1145,36.1473,36.0244,36.0244,11500.0
2008-06-26 10:40:00,43.96,43.98,43.81,43.95,15300.0,36.0244,36.0408,35.9015,36.0162,15300.0
2008-06-26 10:45:00,43.96,44.01,43.89,43.94,9800.0,36.0244,36.0654,35.967,36.008,9800.0
2008-06-26 10:50:00,43.95,44.01,43.86,43.88,10900.0,36.0162,36.0654,35.9424,35.9588,10900.0
2008-06-26 10:55:00,43.89,43.91,43.74,43.76,14500.0,35.967,35.9834,35.8441,35.8605,14500.0
2008-06-26 11:00:00,43.75,43.81,43.74,43.81,5900.0,35.8523,35.9015,35.8441,35.9015,5900.0
2008-06-26 11:05:00,43.83,43.87,43.8,43.8,5100.0,35.9179,35.9506,35.8933,35.8933,5100.0
2008-06-26 11:10:00,43.79,43.82,43.74,43.75,6500.0,35.8851,35.9097,35.8441,35.8523,6500.0
2008-06-26 11:15:00,43.75,43.84,43.75,43.76,9400.0,35.8523,35.9261,35.8523,35.8605,9400.0
2008-06-26 11:20:00,43.77,43.86,43.76,43.85,8800.0,35.8687,35.9424,35.8605,35.9343,8800.0
2008-06-26 11:25:00,43.87,43.87,43.82,43.84,10200.0,35.9506,35.9506,35.9097,35.9261,10200.0
2008-06-26 11:30:00,43.83,43.95,43.83,43.93,12700.0,35.9179,36.0162,35.9179,35.9998,12700.0
2008-06-26 11:35:00,43.93,43.94,43.86,43.87,11600.0,35.9998,36.008,35.9424,35.9506,11600.0
2008-06-26 11:40:00,43.87,43.96,43.87,43.95,9500.0,35.9506,36.0244,35.9506,36.0162,9500.0
2008-06-26 11:45:00,43.96,44.01,43.92,43.95,11900.0,36.0244,36.0654,35.9916,36.0162,11900.0
2008-06-26 11:50:00,43.94,43.94,43.81,43.81,6900.0,36.008,36.008,35.9015,35.9015,6900.0
2008-06-26 11:55:00,43.83,43.91,43.83,43.85,4600.0,35.9179,35.9834,35.9179,35.9343,4600.0
2008-06-26 12:00:00,43.83,43.84,43.77,43.77,5600.0,35.9179,35.9261,35.8687,35.8687,5600.0
2008-06-26 12:05:00,43.81,43.81,43.68,43.74,8100.0,35.9015,35.9015,35.7949,35.8441,8100.0
2008-06-26 12:10:00,43.74,43.75,43.71,43.72,4300.0,35.8441,35.8523,35.8195,35.8277,4300.0
2008-06-26 12:15:00,43.72,43.76,43.66,43.69,12000.0,35.8277,35.8605,35.7786,35.8031,12000.0
2008-06-26 12:20:00,43.68,43.78,43.68,43.78,8000.0,35.7949,35.8769,35.7949,35.8769,8000.0
2008-06-26 12:25:00,43.77,43.77,43.63,43.67,8200.0,35.8687,35.8687,35.754,35.7867,8200.0
2008-06-26 12:30:00,43.67,43.72,43.63,43.67,24300.0,35.7867,35.8277,35.754,35.7867,24300.0
2008-06-26 12:35:00,43.68,43.83,43.68,43.81,21700.0,35.7949,35.9179,35.7949,35.9015,21700.0
2008-06-26 12:40:00,43.82,43.88,43.8,43.82,28800.0,35.9097,35.9588,35.8933,35.9097,28800.0
2008-06-26 12:45:00,43.83,43.85,43.75,43.8,21800.0,35.9179,35.9343,35.8523,35.8933,21800.0
2008-06-26 12:50:00,43.8,43.89,43.78,43.89,25500.0,35.8933,35.967,35.8769,35.967,25500.0
2008-06-26 12:55:00,43.87,43.98,43.86,43.97,18900.0,35.9506,36.0408,35.9424,36.0326,18900.0
2008-06-26 13:00:00,43.97,44.0,43.92,43.98,20900.0,36.0326,36.0572,35.9916,36.0408,20900.0
2008-06-26 13:05:00,43.96,44.01,43.92,43.95,15000.0,36.0244,36.0654,35.9916,36.0162,15000.0
2008-06-26 13:10:00,43.94,44.0,43.93,43.95,12500.0,36.008,36.0572,35.9998,36.0162,12500.0
2008-06-26 13:15:00,43.96,44.01,43.95,43.96,11400.0,36.0244,36.0654,36.0162,36.0244,11400.0
2008-06-26 13:20:00,43.95,44.02,43.92,43.98,17200.0,36.0162,36.0736,35.9916,36.0408,17200.0
2008-06-26 13:25:00,43.97,43.97,43.87,43.87,12400.0,36.0326,36.0326,35.9506,35.9506,12400.0
2008-06-26 13:30:00,43.87,43.96,43.85,43.91,15200.0,35.9506,36.0244,35.9343,35.9834,15200.0
2008-06-26 13:35:00,43.91,43.96,43.89,43.94,10100.0,35.9834,36.0244,35.967,36.008,10100.0
2008-06-26 13:40:00,43.96,43.99,43.94,43.98,12100.0,36.0244,36.049,36.008,36.0408,12100.0
2008-06-26 13:45:00,43.97,44.03,43.96,43.98,5500.0,36.0326,36.0818,36.0244,36.0408,5500.0
2008-06-26 13:50:00,43.98,44.11,43.96,44.11,11700.0,36.0408,36.1473,36.0244,36.1473,11700.0
2008-06-26 13:55:00,44.1,44.11,44.03,44.07,16000.0,36.1391,36.1473,36.0818,36.1145,16000.0
2008-06-26 14:00:00,44.06,44.07,44.0,44.03,10500.0,36.1063,36.1145,36.0572,36.0818,10500.0
2008-06-26 14:05:00,44.03,44.05,43.99,44.03,10900.0,36.0818,36.0982,36.049,36.0818,10900.0
2008-06-26 14:10:00,44.03,44.05,43.9,43.92,12500.0,36.0818,36.0982,35.9752,35.9916,12500.0
2008-06-26 14:15:00,43.9,44.01,43.9,43.93,20600.0,35.9752,36.0654,35.9752,35.9998,20600.0
2008-06-26 14:20:00,43.92,43.92,43.82,43.85,10000.0,35.9916,35.9916,35.9097,35.9343,10000.0
2008-06-26 14:25:00,43.86,43.9,43.78,43.9,10700.0,35.9424,35.9752,35.8769,35.9752,10700.0
2008-06-26 14:30:00,43.88,43.92,43.83,43.83,13200.0,35.9588,35.9916,35.9179,35.9179,13200.0
2008-06-26 14:35:00,43.82,43.89,43.78,43.79,13300.0,35.9097,35.967,35.8769,35.8851,13300.0
2008-06-26 14:40:00,43.78,43.87,43.77,43.84,16500.0,35.8769,35.9506,35.8687,35.9261,16500.0
2008-06-26 14:45:00,43.85,43.9,43.79,43.8,15000.0,35.9343,35.9752,35.8851,35.8933,15000.0
2008-06-26 14:50:00,43.8,43.84,43.77,43.84,18000.0,35.8933,35.9261,35.8687,35.9261,18000.0
2008-06-26 14:55:00,43.83,43.83,43.76,43.78,17600.0,35.9179,35.9179,35.8605,35.8769,17600.0
2008-06-26 15:00:00,43.78,43.82,43.72,43.79,19700.0,35.8769,35.9097,35.8277,35.8851,19700.0
2008-06-26 15:05:00,43.8,43.8,43.66,43.7,15100.0,35.8933,35.8933,35.7786,35.8113,15100.0
2008-06-26 15:10:00,43.7,43.71,43.64,43.67,13600.0,35.8113,35.8195,35.7622,35.7867,13600.0
2008-06-26 15:15:00,43.68,43.78,43.62,43.63,19500.0,35.7949,35.8769,35.7458,35.754,19500.0
2008-06-26 15:20:00,43.63,43.76,43.6,43.74,17400.0,35.754,35.8605,35.7294,35.8441,17400.0
2008-06-26 15:25:00,43.74,43.82,43.72,43.76,16500.0,35.8441,35.9097,35.8277,35.8605,16500.0
2008-06-26 15:30:00,43.79,43.79,43.71,43.73,18100.0,35.8851,35.8851,35.8195,35.8359,18100.0
2008-06-26 15:35:00,43.74,43.86,43.72,43.8,27900.0,35.8441,35.9424,35.8277,35.8933,27900.0
2008-06-26 15:40:00,43.81,43.81,43.64,43.7,34100.0,35.9015,35.9015,35.7622,35.8113,34100.0
2008-06-26 15:45:00,43.7,43.74,43.66,43.71,20000.0,35.8113,35.8441,35.7786,35.8195,20000.0
2008-06-26 15:50:00,43.71,43.72,43.66,43.7,44200.0,35.8195,35.8277,35.7786,35.8113,44200.0
2008-06-26 15:55:00,43.7,43.71,43.61,43.62,49200.0,35.8113,35.8195,35.7376,35.7458,49200.0
2008-06-27 09:30:00,43.6,43.9,43.58,43.84,13100.0,35.7294,35.9752,35.713,35.9261,13100.0
2008-06-27 09:35:00,43.8,43.86,43.66,43.7,7500.0,35.8933,35.9424,35.7786,35.8113,7500.0
2008-06-27 09:40:00,43.64,43.64,43.35,43.37,21000.0,35.7622,35.7622,35.5245,35.5409,21000.0
2008-06-27 09:45:00,43.39,43.45,43.34,43.42,11700.0,35.5573,35.6065,35.5163,35.5819,11700.0
2008-06-27 09:50:00,43.4,43.48,43.38,43.38,11800.0,35.5655,35.631,35.5491,35.5491,11800.0
2008-06-27 09:55:00,43.41,43.62,43.41,43.6,10600.0,35.5737,35.7458,35.5737,35.7294,10600.0
2008-06-27 10:00:00,43.61,43.78,43.61,43.78,7700.0,35.7376,35.8769,35.7376,35.8769,7700.0
2008-06-27 10:05:00,43.78,43.87,43.74,43.87,14800.0,35.8769,35.9506,35.8441,35.9506,14800.0
2008-06-27 10:10:00,43.84,43.85,43.74,43.76,12700.0,35.9261,35.9343,35.8441,35.8605,12700.0
2008-06-27 10:15:00,43.74,43.78,43.69,43.71,10800.0,35.8441,35.8769,35.8031,35.8195,10800.0
2008-06-27 10:20:00,43.7,43.73,43.66,43.66,14200.0,35.8113,35.8359,35.7786,35.7786,14200.0
2008-06-27 10:25:00,43.68,43.7,43.58,43.61,11300.0,35.7949,35.8113,35.713,35.7376,11300.0
2008-06-27 10:30:00,43.62,43.79,43.62,43.74,19600.0,35.7458,35.8851,35.7458,35.8441,19600.0
2008-06-27 10:35:00,43.73,43.81,43.72,43.81,18100.0,35.8359,35.9015,35.8277,35.9015,18100.0
2008-06-27 10:40:00,43.81,43.83,43.7,43.7,13400.0,35.9015,35.9179,35.8113,35.8113,13400.0
2008-06-27 10:45:00,43.7,43.72,43.67,43.67,4800.0,35.8113,35.8277,35.7867,35.7867,4800.0
2008-06-27 10:50:00,43.67,43.7,43.61,43.64,6300.0,35.7867,35.8113,35.7376,35.7622,6300.0
2008-06-27 10:55:00,43.64,43.68,43.59,43.64,7600.0,35.7622,35.7949,35.7212,35.7622,7600.0
2008-06-27 11:00:00,43.63,43.66,43.47,43.55,7900.0,35.754,35.7786,35.6229,35.6884,7900.0
2008-06-27 11:05:00,43.56,43.61,43.53,43.58,5600.0,35.6966,35.7376,35.672,35.713,5600.0
2008-06-27 11:10:00,43.58,43.61,43.54,43.55,5100.0,35.713,35.7376,35.6802,35.6884,5100.0
2008-06-27 11:15:00,43.54,43.59,43.53,43.58,8500.0,35.6802,35.7212,35.672,35.713,8500.0
2008-06-27 11:20:00,43.56,43.6,43.55,43.58,16900.0,35.6966,35.7294,35.6884,35.713,16900.0
2008-06-27 11:25:00,43.58,43.68,43.56,43.62,15900.0,35.713,35.7949,35.6966,35.7458,15900.0
2008-06-27 11:30:00,43.61,43.63,43.58,43.63,16600.0,35.7376,35.754,35.713,35.754,16600.0
2008-06-27 11:35:00,43.62,43.63,43.48,43.53,8800.0,35.7458,35.754,35.631,35.672,8800.0
2008-06-27 11:40:00,43.53,43.6,43.51,43.6,10400.0,35.672,35.7294,35.6556,35.7294,10400.0
2008-06-27 11:45:00,43.61,43.71,43.61,43.7,5600.0,35.7376,35.8195,35.7376,35.8113,5600.0
2008-06-27 11:50:00,43.72,43.72,43.62,43.64,9500.0,35.8277,35.8277,35.7458,35.7622,9500.0
2008-06-27 11:55:00,43.63,43.67,43.59,43.67,15800.0,35.754,35.7867,35.7212,35.7867,15800.0
2008-06-27 12:00:00,43.66,43.68,43.61,43.66,13200.0,35.7786,35.7949,35.7376,35.7786,13200.0
2008-06-27 12:05:00,43.65,43.72,43.62,43.68,15700.0,35.7704,35.8277,35.7458,35.7949,15700.0
2008-06-27 12:10:00,43.68,43.68,43.63,43.66,10700.0,35.7949,35.7949,35.754,35.7786,10700.0
2008-06-27 12:15:00,43.65,43.68,43.62,43.64,11700.0,35.7704,35.7949,35.7458,35.7622,11700.0
2008-06-27 12:20:00,43.65,43.69,43.65,43.65,13200.0,35.7704,35.8031,35.7704,35.7704,13200.0
2008-06-27 12:25:00,43.67,43.69,43.65,43.67,6000.0,35.7867,35.8031,35.7704,35.7867,6000.0
2008-06-27 12:30:00,43.67,43.67,43.59,43.64,11400.0,35.7867,35.7867,35.7212,35.7622,11400.0
2008-06-27 12:35:00,43.63,43.65,43.62,43.64,5000.0,35.754,35.7704,35.7458,35.7622,5000.0
2008-06-27 12:40:00,43.64,43.64,43.59,43.62,13700.0,35.7622,35.7622,35.7212,35.7458,13700.0
2008-06-27 12:45:00,43.62,43.66,43.58,43.59,13100.0,35.7458,35.7786,35.713,35.7212,13100.0
2008-06-27 12:50:00,43.59,43.65,43.59,43.65,18800.0,35.7212,35.7704,35.7212,35.7704,18800.0
2008-06-27 12:55:00,43.64,43.66,43.59,43.62,8200.0,35.7622,35.7786,35.7212,35.7458,8200.0
2008-06-27 13:00:00,43.63,43.7,43.58,43.59,21200.0,35.754,35.8113,35.713,35.7212,21200.0
2008-06-27 13:05:00,43.61,43.68,43.59,43.6,15700.0,35.7376,35.7949,35.7212,35.7294,15700.0
2008-06-27 13:10:00,43.59,43.61,43.52,43.59,33300.0,35.7212,35.7376,35.6638,35.7212,33300.0
2008-06-27 13:15:00,43.59,43.64,43.57,43.59,14100.0,35.7212,35.7622,35.7048,35.7212,14100.0
2008-06-27 13:20:00,43.58,43.62,43.57,43.57,19300.0,35.713,35.7458,35.7048,35.7048,19300.0
2008-06-27 13:25:00,43.59,43.62,43.55,43.61,20700.0,35.7212,35.7458,35.6884,35.7376,20700.0
2008-06-27 13:30:00,43.61,43.69,43.6,43.62,23700.0,35.7376,35.8031,35.7294,35.7458,23700.0
2008-06-27 13:35:00,43.61,43.62,43.56,43.57,16400.0,35.7376,35.7458,35.6966,35.7048,16400.0
2008-06-27 13:40:00,43.59,43.61,43.49,43.49,15000.0,35.7212,35.7376,35.6392,35.6392,15000.0
2008-06-27 13:45:00,43.49,43.56,43.49,43.55,19000.0,35.6392,35.6966,35.6392,35.6884,19000.0
2008-06-27 13:50:00,43.54,43.55,43.45,43.47,15600.0,35.6802,35.6884,35.6065,35.6229,15600.0
2008-06-27 13:55:00,43.46,43.6,43.46,43.51,21700.0,35.6147,35.7294,35.6147,35.6556,21700.0
2008-06-27 14:00:00,43.5,43.53,43.46,43.51,20400.0,35.6474,35.672,35.6147,35.6556,20400.0
2008-06-27 14:05:00,43.52,43.56,43.5,43.53,11300.0,35.6638,35.6966,35.6474,35.672,11300.0
2008-06-27 14:10:00,43.53,43.55,43.48,43.49,11400.0,35.672,35.6884,35.631,35.6392,11400.0
2008-06-27 14:15:00,43.49,43.62,43.49,43.58,23500.0,35.6392,35.7458,35.6392,35.713,23500.0
2008-06-27 14:20:00,43.58,43.65,43.51,43.64,22900.0,35.713,35.7704,35.6556,35.7622,22900.0
2008-06-27 14:25:00,43.63,43.72,43.57,43.71,32400.0,35.754,35.8277,35.7048,35.8195,32400.0
2008-06-27 14:30:00,43.71,43.74,43.68,43.72,59300.0,35.8195,35.8441,35.7949,35.8277,59300.0
2008-06-27 14:35:00,43.7,43.73,43.69,43.72,14400.0,35.8113,35.8359,35.8031,35.8277,14400.0
2008-06-27 14:40:00,43.71,43.73,43.66,43.67,9800.0,35.8195,35.8359,35.7786,35.7867,9800.0
2008-06-27 14:45:00,43.65,43.67,43.61,43.67,12400.0,35.7704,35.7867,35.7376,35.7867,12400.0
2008-06-27 14:50:00,43.66,43.69,43.63,43.68,9400.0,35.7786,35.8031,35.754,35.7949,9400.0
2008-06-27 14:55:00,43.68,43.68,43.58,43.63,8500.0,35.7949,35.7949,35.713,35.754,8500.0
2008-06-27 15:00:00,43.63,43.71,43.62,43.65,21900.0,35.754,35.8195,35.7458,35.7704,21900.0
2008-06-27 15:05:00,43.63,43.67,43.6,43.67,12200.0,35.754,35.7867,35.7294,35.7867,12200.0
2008-06-27 15:10:00,43.66,43.75,43.63,43.73,22300.0,35.7786,35.8523,35.754,35.8359,22300.0
2008-06-27 15:15:00,43.72,43.72,43.64,43.66,11200.0,35.8277,35.8277,35.7622,35.7786,11200.0
2008-06-27 15:20:00,43.64,43.75,43.61,43.73,12900.0,35.7622,35.8523,35.7376,35.8359,12900.0
2008-06-27 15:25:00,43.71,43.72,43.6,43.62,14700.0,35.8195,35.8277,35.7294,35.7458,14700.0
2008-06-27 15:30:00,43.62,43.63,43.57,43.63,27200.0,35.7458,35.754,35.7048,35.754,27200.0
2008-06-27 15:35:00,43.62,43.67,43.62,43.62,24400.0,35.7458,35.7867,35.7458,35.7458,24400.0
2008-06-27 15:40:00,43.62,43.78,43.62,43.76,23600.0,35.7458,35.8769,35.7458,35.8605,23600.0
2008-06-27 15:45:00,43.75,43.76,43.65,43.7,27400.0,35.8523,35.8605,35.7704,35.8113,27400.0
2008-06-27 15:50:00,43.7,43.73,43.58,43.61,25300.0,35.8113,35.8359,35.713,35.7376,25300.0
2008-06-27 15:55:00,43.61,43.62,43.57,43.62,33700.0,35.7376,35.7458,35.7048,35.7458,33700.0
2008-06-30 09:30:00,43.83,44.54,43.4,43.55,22100.0,35.9179,36.4997,35.5655,35.6884,22100.0
2008-06-30 09:35:00,43.57,43.74,43.53,43.62,12500.0,35.7048,35.8441,35.672,35.7458,12500.0
2008-06-30 09:40:00,43.62,43.64,43.53,43.6,10000.0,35.7458,35.7622,35.672,35.7294,10000.0
2008-06-30 09:45:00,43.6,43.69,43.56,43.57,11600.0,35.7294,35.8031,35.6966,35.7048,11600.0
2008-06-30 09:50:00,43.58,43.64,43.52,43.55,6700.0,35.713,35.7622,35.6638,35.6884,6700.0
2008-06-30 09:55:00,43.54,43.55,43.44,43.51,6900.0,35.6802,35.6884,35.5983,35.6556,6900.0
2008-06-30 10:00:00,43.49,43.55,43.37,43.43,15700.0,35.6392,35.6884,35.5409,35.5901,15700.0
2008-06-30 10:05:00,43.4,43.41,43.33,43.36,30000.0,35.5655,35.5737,35.5081,35.5327,30000.0
2008-06-30 10:10:00,43.34,43.41,43.28,43.36,28700.0,35.5163,35.5737,35.4671,35.5327,28700.0
2008-06-30 10:15:00,43.4,43.49,43.38,43.38,20100.0,35.5655,35.6392,35.5491,35.5491,20100.0
2008-06-30 10:20:00,43.36,43.44,43.34,43.34,23500.0,35.5327,35.5983,35.5163,35.5163,23500.0
2008-06-30 10:25:00,43.35,43.39,43.32,43.34,24600.0,35.5245,35.5573,35.4999,35.5163,24600.0
2008-06-30 10:30:00,43.37,43.4,43.32,43.36,23200.0,35.5409,35.5655,35.4999,35.5327,23200.0
2008-06-30 10:35:00,43.37,43.41,43.33,43.35,21700.0,35.5409,35.5737,35.5081,35.5245,21700.0
2008-06-30 10:40:00,43.36,43.36,43.31,43.33,13900.0,35.5327,35.5327,35.4917,35.5081,13900.0
2008-06-30 10:45:00,43.34,43.37,43.3,43.36,18600.0,35.5163,35.5409,35.4835,35.5327,18600.0
2008-06-30 10:50:00,43.36,43.37,43.29,43.37,12800.0,35.5327,35.5409,35.4753,35.5409,12800.0
2008-06-30 10:55:00,43.37,43.41,43.34,43.4,29800.0,35.5409,35.5737,35.5163,35.5655,29800.0
2008-06-30 11:00:00,43.4,43.42,43.37,43.4,13900.0,35.5655,35.5819,35.5409,35.5655,13900.0
2008-06-30 11:05:00,43.41,43.42,43.35,43.35,31300.0,35.5737,35.5819,35.5245,35.5245,31300.0
2008-06-30 11:10:00,43.34,43.36,43.26,43.31,24700.0,35.5163,35.5327,35.4508,35.4917,24700.0
2008-06-30 11:15:00,43.31,43.33,43.2,43.21,26600.0,35.4917,35.5081,35.4016,35.4098,26600.0
2008-06-30 11:20:00,43.24,43.25,43.1,43.24,35300.0,35.4344,35.4426,35.3196,35.4344,35300.0
2008-06-30 11:25:00,43.24,43.31,43.2,43.3,10200.0,35.4344,35.4917,35.4016,35.4835,10200.0
2008-06-30 11:30:00,43.29,43.29,43.17,43.18,5300.0,35.4753,35.4753,35.377,35.3852,5300.0
2008-06-30 11:35:00,43.17,43.23,43.13,43.22,9800.0,35.377,35.4262,35.3442,35.418,9800.0
2008-06-30 11:40:00,43.23,43.28,43.22,43.23,5400.0,35.4262,35.4671,35.418,35.4262,5400.0
2008-06-30 11:45:00,43.23,43.24,43.12,43.18,10100.0,35.4262,35.4344,35.336,35.3852,10100.0
2008-06-30 11:50:00,43.2,43.28,43.2,43.26,6100.0,35.4016,35.4671,35.4016,35.4508,6100.0
2008-06-30 11:55:00,43.24,43.27,43.23,43.24,2500.0,35.4344,35.459,35.4262,35.4344,2500.0
2008-06-30 12:00:00,43.25,43.26,43.16,43.16,4500.0,35.4426,35.4508,35.3688,35.3688,4500.0
2008-06-30 12:05:00,43.14,43.27,43.14,43.24,5400.0,35.3524,35.459,35.3524,35.4344,5400.0
2008-06-30 12:10:00,43.24,43.27,43.2,43.23,6200.0,35.4344,35.459,35.4016,35.4262,6200.0
2008-06-30 12:15:00,43.2,43.27,43.19,43.24,6000.0,35.4016,35.459,35.3934,35.4344,6000.0
2008-06-30 12:20:00,43.23,43.27,43.19,43.24,6600.0,35.4262,35.459,35.3934,35.4344,6600.0
2008-06-30 12:25:00,43.24,43.29,43.21,43.26,4500.0,35.4344,35.4753,35.4098,35.4508,4500.0
2008-06-30 12:30:00,43.27,43.32,43.25,43.32,5300.0,35.459,35.4999,35.4426,35.4999,5300.0
2008-06-30 12:35:00,43.32,43.32,43.24,43.27,6500.0,35.4999,35.4999,35.4344,35.459,6500.0
2008-06-30 12:40:00,43.29,43.32,43.28,43.3,3100.0,35.4753,35.4999,35.4671,35.4835,3100.0
2008-06-30 12:45:00,43.29,43.38,43.26,43.36,5800.0,35.4753,35.5491,35.4508,35.5327,5800.0
2008-06-30 12:50:00,43.35,43.39,43.28,43.3,6800.0,35.5245,35.5573,35.4671,35.4835,6800.0
2008-06-30 12:55:00,43.3,43.3,43.19,43.24,10300.0,35.4835,35.4835,35.3934,35.4344,10300.0
2008-06-30 13:00:00,43.23,43.25,43.21,43.23,3300.0,35.4262,35.4426,35.4098,35.4262,3300.0
2008-06-30 13:05:00,43.22,43.23,43.19,43.19,4800.0,35.418,35.4262,35.3934,35.3934,4800.0
2008-06-30 13:10:00,43.18,43.26,43.18,43.25,10100.0,35.3852,35.4508,35.3852,35.4426,10100.0
2008-06-30 13:15:00,43.26,43.28,43.23,43.28,6800.0,35.4508,35.4671,35.4262,35.4671,6800.0
2008-06-30 13:20:00,43.28,43.36,43.26,43.31,8800.0,35.4671,35.5327,35.4508,35.4917,8800.0
2008-06-30 13:25:00,43.28,43.31,43.23,43.25,7200.0,35.4671,35.4917,35.4262,35.4426,7200.0
2008-06-30 13:30:00,43.25,43.27,43.11,43.12,13000.0,35.4426,35.459,35.3278,35.336,13000.0
2008-06-30 13:35:00,43.1,43.12,43.08,43.12,10200.0,35.3196,35.336,35.3033,35.336,10200.0
2008-06-30 13:40:00,43.12,43.22,43.12,43.22,16500.0,35.336,35.418,35.336,35.418,16500.0
2008-06-30 13:45:00,43.22,43.26,43.22,43.23,7000.0,35.418,35.4508,35.418,35.4262,7000.0
2008-06-30 13:50:00,43.22,43.25,43.15,43.15,13700.0,35.418,35.4426,35.3606,35.3606,13700.0
2008-06-30 13:55:00,43.16,43.22,43.16,43.22,6100.0,35.3688,35.418,35.3688,35.418,6100.0
2008-06-30 14:00:00,43.2,43.34,43.17,43.28,16800.0,35.4016,35.5163,35.377,35.4671,16800.0
2008-06-30 14:05:00,43.27,43.27,43.21,43.26,5200.0,35.459,35.459,35.4098,35.4508,5200.0
2008-06-30 14:10:00,43.25,43.31,43.23,43.3,9800.0,35.4426,35.4917,35.4262,35.4835,9800.0
2008-06-30 14:15:00,43.3,43.31,43.28,43.28,3800.0,35.4835,35.4917,35.4671,35.4671,3800.0
2008-06-30 14:20:00,43.29,43.3,43.26,43.3,5400.0,35.4753,35.4835,35.4508,35.4835,5400.0
2008-06-30 14:25:00,43.29,43.32,43.27,43.3,19700.0,35.4753,35.4999,35.459,35.4835,19700.0
2008-06-30 14:30:00,43.29,43.29,43.2,43.26,15000.0,35.4753,35.4753,35.4016,35.4508,15000.0
2008-06-30 14:35:00,43.24,43.26,43.21,43.26,10200.0,35.4344,35.4508,35.4098,35.4508,10200.0
2008-06-30 14:40:00,43.24,43.28,43.19,43.23,13900.0,35.4344,35.4671,35.3934,35.4262,13900.0
2008-06-30 14:45:00,43.24,43.29,43.22,43.28,7800.0,35.4344,35.4753,35.418,35.4671,7800.0
2008-06-30 14:50:00,43.28,43.31,43.28,43.29,9300.0,35.4671,35.4917,35.4671,35.4753,9300.0
2008-06-30 14:55:00,43.3,43.31,43.23,43.23,9400.0,35.4835,35.4917,35.4262,35.4262,9400.0
2008-06-30 15:00:00,43.24,43.31,43.24,43.28,19300.0,35.4344,35.4917,35.4344,35.4671,19300.0
2008-06-30 15:05:00,43.28,43.29,43.23,43.25,14000.0,35.4671,35.4753,35.4262,35.4426,14000.0
2008-06-30 15:10:00,43.26,43.32,43.26,43.3,25900.0,35.4508,35.4999,35.4508,35.4835,25900.0
2008-06-30 15:15:00,43.3,43.32,43.21,43.21,36800.0,35.4835,35.4999,35.4098,35.4098,36800.0
2008-06-30 15:20:00,43.23,43.23,43.0,43.1,55400.0,35.4262,35.4262,35.2377,35.3196,55400.0
2008-06-30 15:25:00,43.09,43.1,43.03,43.09,23600.0,35.3114,35.3196,35.2623,35.3114,23600.0
2008-06-30 15:30:00,43.09,43.13,43.05,43.07,39100.0,35.3114,35.3442,35.2787,35.2951,39100.0
2008-06-30 15:35:00,43.06,43.09,43.04,43.06,29600.0,35.2869,35.3114,35.2705,35.2869,29600.0
2008-06-30 15:40:00,43.07,43.14,43.07,43.09,29300.0,35.2951,35.3524,35.2951,35.3114,29300.0
2008-06-30 15:45:00,43.08,43.08,42.97,43.02,42000.0,35.3033,35.3033,35.2131,35.2541,42000.0
2008-06-30 15:50:00,43.02,43.09,42.94,42.97,47100.0,35.2541,35.3114,35.1885,35.2131,47100.0
2008-06-30 15:55:00,42.98,43.01,42.89,42.94,50700.0,35.2213,35.2459,35.1476,35.1885,50700.0
2008-07-01 09:30:00,42.54,42.63,42.31,42.41,20800.0,34.8607,34.9345,34.6723,34.7542,20800.0
2008-07-01 09:35:00,42.4,42.41,42.13,42.25,28500.0,34.746,34.7542,34.5247,34.6231,28500.0
2008-07-01 09:40:00,42.24,42.47,42.23,42.24,19400.0,34.6149,34.8034,34.6067,34.6149,19400.0
2008-07-01 09:45:00,42.24,42.29,42.15,42.24,15600.0,34.6149,34.6559,34.5411,34.6149,15600.0
2008-07-01 09:50:00,42.25,42.25,42.12,42.24,18000.0,34.6231,34.6231,34.5166,34.6149,18000.0
2008-07-01 09:55:00,42.22,42.37,42.19,42.32,20100.0,34.5985,34.7214,34.5739,34.6804,20100.0
2008-07-01 10:00:00,42.36,42.69,42.32,42.59,40100.0,34.7132,34.9837,34.6804,34.9017,40100.0
2008-07-01 10:05:00,42.59,42.6,42.5,42.5,9600.0,34.9017,34.9099,34.828,34.828,9600.0
2008-07-01 10:10:00,42.46,42.46,42.37,42.38,14600.0,34.7952,34.7952,34.7214,34.7296,14600.0
2008-07-01 10:15:00,42.39,42.47,42.33,42.4,17100.0,34.7378,34.8034,34.6886,34.746,17100.0
2008-07-01 10:20:00,42.42,42.42,42.33,42.37,9400.0,34.7624,34.7624,34.6886,34.7214,9400.0
2008-07-01 10:25:00,42.39,42.4,42.31,42.36,11900.0,34.7378,34.746,34.6723,34.7132,11900.0
2008-07-01 10:30:00,42.36,42.47,42.36,42.42,8500.0,34.7132,34.8034,34.7132,34.7624,8500.0
2008-07-01 10:35:00,42.41,42.48,42.38,42.41,24400.0,34.7542,34.8116,34.7296,34.7542,24400.0
2008-07-01 10:40:00,42.41,42.42,42.31,42.35,15700.0,34.7542,34.7624,34.6723,34.705,15700.0
2008-07-01 10:45:00,42.36,42.49,42.33,42.46,15400.0,34.7132,34.8198,34.6886,34.7952,15400.0
2008-07-01 10:50:00,42.45,42.49,42.38,42.46,19600.0,34.787,34.8198,34.7296,34.7952,19600.0
2008-07-01 10:55:00,42.46,42.56,42.41,42.5,32600.0,34.7952,34.8771,34.7542,34.828,32600.0
2008-07-01 11:00:00,42.55,42.71,42.53,42.66,37500.0,34.8689,35.0,34.8525,34.9591,37500.0
2008-07-01 11:05:00,42.65,42.74,42.54,42.57,26100.0,34.9509,35.0246,34.8607,34.8853,26100.0
2008-07-01 11:10:00,42.57,42.65,42.57,42.65,26100.0,34.8853,34.9509,34.8853,34.9509,26100.0
2008-07-01 11:15:00,42.65,42.65,42.48,42.52,12500.0,34.9509,34.9509,34.8116,34.8443,12500.0
2008-07-01 11:20:00,42.52,42.55,42.48,42.55,8900.0,34.8443,34.8689,34.8116,34.8689,8900.0
2008-07-01 11:25:00,42.54,42.59,42.53,42.58,8300.0,34.8607,34.9017,34.8525,34.8935,8300.0
2008-07-01 11:30:00,42.59,42.69,42.56,42.68,4700.0,34.9017,34.9837,34.8771,34.9755,4700.0
2008-07-01 11:35:00,42.66,42.66,42.58,42.58,7000.0,34.9591,34.9591,34.8935,34.8935,7000.0
2008-07-01 11:40:00,42.57,42.64,42.49,42.49,4600.0,34.8853,34.9427,34.8198,34.8198,4600.0
2008-07-01 11:45:00,42.49,42.52,42.47,42.47,10300.0,34.8198,34.8443,34.8034,34.8034,10300.0
2008-07-01 11:50:00,42.49,42.53,42.45,42.45,7800.0,34.8198,34.8525,34.787,34.787,7800.0
2008-07-01 11:55:00,42.45,42.5,42.42,42.48,26000.0,34.787,34.828,34.7624,34.8116,26000.0
2008-07-01 12:00:00,42.49,42.5,42.4,42.44,25600.0,34.8198,34.828,34.746,34.7788,25600.0
2008-07-01 12:05:00,42.43,42.45,42.37,42.44,12300.0,34.7706,34.787,34.7214,34.7788,12300.0
2008-07-01 12:10:00,42.42,42.46,42.32,42.38,18700.0,34.7624,34.7952,34.6804,34.7296,18700.0
2008-07-01 12:15:00,42.37,42.37,42.25,42.3,18800.0,34.7214,34.7214,34.6231,34.6641,18800.0
2008-07-01 12:20:00,42.34,42.35,42.22,42.25,24500.0,34.6968,34.705,34.5985,34.6231,24500.0
2008-07-01 12:25:00,42.25,42.25,42.15,42.17,19300.0,34.6231,34.6231,34.5411,34.5575,19300.0
2008-07-01 12:30:00,42.17,42.3,42.17,42.21,22600.0,34.5575,34.6641,34.5575,34.5903,22600.0
2008-07-01 12:35:00,42.23,42.25,42.21,42.22,16900.0,34.6067,34.6231,34.5903,34.5985,16900.0
2008-07-01 12:40:00,42.22,42.24,42.0,42.0,33200.0,34.5985,34.6149,34.4182,34.4182,33200.0
2008-07-01 12:45:00,42.0,42.08,42.0,42.04,29200.0,34.4182,34.4838,34.4182,34.451,29200.0
2008-07-01 12:50:00,42.04,42.21,42.01,42.2,27900.0,34.451,34.5903,34.4264,34.5821,27900.0
2008-07-01 12:55:00,42.2,42.28,42.16,42.25,14500.0,34.5821,34.6477,34.5493,34.6231,14500.0
2008-07-01 13:00:00,42.26,42.32,42.23,42.26,21100.0,34.6313,34.6804,34.6067,34.6313,21100.0
2008-07-01 13:05:00,42.26,42.28,42.12,42.12,18900.0,34.6313,34.6477,34.5166,34.5166,18900.0
2008-07-01 13:10:00,42.11,42.28,42.11,42.24,21300.0,34.5084,34.6477,34.5084,34.6149,21300.0
2008-07-01 13:15:00,42.25,42.28,42.21,42.21,10000.0,34.6231,34.6477,34.5903,34.5903,10000.0
2008-07-01 13:20:00,42.21,42.35,42.21,42.28,18000.0,34.5903,34.705,34.5903,34.6477,18000.0
2008-07-01 13:25:00,42.29,42.37,42.25,42.29,27700.0,34.6559,34.7214,34.6231,34.6559,27700.0
2008-07-01 13:30:00,42.29,42.3,42.21,42.29,10600.0,34.6559,34.6641,34.5903,34.6559,10600.0
2008-07-01 13:35:00,42.3,42.3,42.2,42.23,12600.0,34.6641,34.6641,34.5821,34.6067,12600.0
2008-07-01 13:40:00,42.23,42.27,42.17,42.2,18200.0,34.6067,34.6395,34.5575,34.5821,18200.0
2008-07-01 13:45:00,42.2,42.43,42.19,42.41,23600.0,34.5821,34.7706,34.5739,34.7542,23600.0
2008-07-01 13:50:00,42.41,42.52,42.38,42.44,29600.0,34.7542,34.8443,34.7296,34.7788,29600.0
2008-07-01 13:55:00,42.47,42.56,42.41,42.43,17700.0,34.8034,34.8771,34.7542,34.7706,17700.0
2008-07-01 14:00:00,42.41,42.53,42.4,42.47,24100.0,34.7542,34.8525,34.746,34.8034,24100.0
2008-07-01 14:05:00,42.48,42.66,42.46,42.57,32300.0,34.8116,34.9591,34.7952,34.8853,32300.0
2008-07-01 14:10:00,42.56,42.79,42.56,42.68,27600.0,34.8771,35.0656,34.8771,34.9755,27600.0
2008-07-01 14:15:00,42.69,42.71,42.62,42.66,21600.0,34.9837,35.0,34.9263,34.9591,21600.0
2008-07-01 14:20:00,42.66,42.81,42.66,42.75,20000.0,34.9591,35.082,34.9591,35.0328,20000.0
2008-07-01 14:25:00,42.74,42.79,42.66,42.76,25500.0,35.0246,35.0656,34.9591,35.041,25500.0
2008-07-01 14:30:00,42.75,42.78,42.68,42.68,27500.0,35.0328,35.0574,34.9755,34.9755,27500.0
2008-07-01 14:35:00,42.68,42.76,42.62,42.65,44800.0,34.9755,35.041,34.9263,34.9509,44800.0
2008-07-01 14:40:00,42.65,42.85,42.65,42.85,41300.0,34.9509,35.1148,34.9509,35.1148,41300.0
2008-07-01 14:45:00,42.85,43.01,42.85,42.93,43900.0,35.1148,35.2459,35.1148,35.1803,43900.0
2008-07-01 14:50:00,42.94,42.96,42.9,42.91,27200.0,35.1885,35.2049,35.1557,35.1639,27200.0
2008-07-01 14:55:00,42.91,43.04,42.9,42.93,34800.0,35.1639,35.2705,35.1557,35.1803,34800.0
2008-07-01 15:00:00,42.94,43.0,42.88,42.96,18800.0,35.1885,35.2377,35.1394,35.2049,18800.0
2008-07-01 15:05:00,42.97,42.99,42.87,42.97,23800.0,35.2131,35.2295,35.1312,35.2131,23800.0
2008-07-01 15:10:00,42.97,43.0,42.9,43.0,18000.0,35.2131,35.2377,35.1557,35.2377,18000.0
2008-07-01 15:15:00,43.0,43.07,42.9,42.93,27500.0,35.2377,35.2951,35.1557,35.1803,27500.0
2008-07-01 15:20:00,42.93,42.97,42.88,42.97,17600.0,35.1803,35.2131,35.1394,35.2131,17600.0
2008-07-01 15:25:00,42.97,43.04,42.92,42.98,36100.0,35.2131,35.2705,35.1721,35.2213,36100.0
2008-07-01 15:30:00,42.98,43.09,42.95,43.07,32500.0,35.2213,35.3114,35.1967,35.2951,32500.0
2008-07-01 15:35:00,43.06,43.18,43.04,43.13,26300.0,35.2869,35.3852,35.2705,35.3442,26300.0
2008-07-01 15:40:00,43.17,43.23,43.12,43.12,48000.0,35.377,35.4262,35.336,35.336,48000.0
2008-07-01 15:45:00,43.11,43.19,43.07,43.15,57700.0,35.3278,35.3934,35.2951,35.3606,57700.0
2008-07-01 15:50:00,43.14,43.2,43.07,43.19,26100.0,35.3524,35.4016,35.2951,35.3934,26100.0
2008-07-01 15:55:00,43.17,43.23,43.13,43.16,39000.0,35.377,35.4262,35.3442,35.3688,39000.0
2008-07-02 09:30:00,43.07,43.52,43.04,43.38,27000.0,35.2951,35.6638,35.2705,35.5491,27000.0
2008-07-02 09:35:00,43.34,43.38,43.17,43.21,5600.0,35.5163,35.5491,35.377,35.4098,5600.0
2008-07-02 09:40:00,43.19,43.24,43.04,43.08,14000.0,35.3934,35.4344,35.2705,35.3033,14000.0
2008-07-02 09:45:00,43.1,43.21,43.1,43.15,11900.0,35.3196,35.4098,35.3196,35.3606,11900.0
2008-07-02 09:50:00,43.13,43.13,42.97,43.0,13700.0,35.3442,35.3442,35.2131,35.2377,13700.0
2008-07-02 09:55:00,43.03,43.13,43.0,43.1,5500.0,35.2623,35.3442,35.2377,35.3196,5500.0
2008-07-02 10:00:00,43.1,43.2,43.06,43.2,10700.0,35.3196,35.4016,35.2869,35.4016,10700.0
2008-07-02 10:05:00,43.17,43.19,43.03,43.04,10400.0,35.377,35.3934,35.2623,35.2705,10400.0
2008-07-02 10:10:00,43.07,43.1,43.03,43.05,5600.0,35.2951,35.3196,35.2623,35.2787,5600.0
2008-07-02 10:15:00,43.04,43.07,42.91,42.91,16400.0,35.2705,35.2951,35.1639,35.1639,16400.0
2008-07-02 10:20:00,42.93,42.99,42.9,42.98,12600.0,35.1803,35.2295,35.1557,35.2213,12600.0
2008-07-02 10:25:00,42.97,42.97,42.84,42.94,11600.0,35.2131,35.2131,35.1066,35.1885,11600.0
2008-07-02 10:30:00,42.9,42.92,42.83,42.86,9300.0,35.1557,35.1721,35.0984,35.123,9300.0
2008-07-02 10:35:00,42.85,42.91,42.8,42.81,20000.0,35.1148,35.1639,35.0738,35.082,20000.0
2008-07-02 10:40:00,42.79,42.85,42.72,42.79,24700.0,35.0656,35.1148,35.0082,35.0656,24700.0
2008-07-02 10:45:00,42.81,42.9,42.77,42.9,12700.0,35.082,35.1557,35.0492,35.1557,12700.0
2008-07-02 10:50:00,42.93,42.93,42.83,42.83,6300.0,35.1803,35.1803,35.0984,35.0984,6300.0
2008-07-02 10:55:00,42.84,42.89,42.82,42.85,7300.0,35.1066,35.1476,35.0902,35.1148,7300.0
2008-07-02 11:00:00,42.82,42.84,42.74,42.77,6400.0,35.0902,35.1066,35.0246,35.0492,6400.0
2008-07-02 11:05:00,42.75,42.78,42.71,42.77,15500.0,35.0328,35.0574,35.0,35.0492,15500.0
2008-07-02 11:10:00,42.76,42.78,42.74,42.77,14200.0,35.041,35.0574,35.0246,35.0492,14200.0
2008-07-02 11:15:00,42.76,42.8,42.75,42.79,13800.0,35.041,35.0738,35.0328,35.0656,13800.0
2008-07-02 11:20:00,42.8,42.85,42.73,42.79,18200.0,35.0738,35.1148,35.0164,35.0656,18200.0
2008-07-02 11:25:00,42.83,42.83,42.61,42.64,13000.0,35.0984,35.0984,34.9181,34.9427,13000.0
2008-07-02 11:30:00,42.65,42.71,42.59,42.64,13700.0,34.9509,35.0,34.9017,34.9427,13700.0
2008-07-02 11:35:00,42.64,42.66,42.56,42.58,18200.0,34.9427,34.9591,34.8771,34.8935,18200.0
2008-07-02 11:40:00,42.6,42.68,42.5,42.5,14900.0,34.9099,34.9755,34.828,34.828,14900.0
2008-07-02 11:45:00,42.51,42.55,42.45,42.51,33900.0,34.8361,34.8689,34.787,34.8361,33900.0
2008-07-02 11:50:00,42.5,42.51,42.44,42.51,18600.0,34.828,34.8361,34.7788,34.8361,18600.0
2008-07-02 11:55:00,42.51,42.56,42.5,42.56,7200.0,34.8361,34.8771,34.828,34.8771,7200.0
2008-07-02 12:00:00,42.55,42.68,42.55,42.63,15200.0,34.8689,34.9755,34.8689,34.9345,15200.0
2008-07-02 12:05:00,42.62,42.62,42.56,42.61,8000.0,34.9263,34.9263,34.8771,34.9181,8000.0
2008-07-02 12:10:00,42.62,42.69,42.61,42.68,9500.0,34.9263,34.9837,34.9181,34.9755,9500.0
2008-07-02 12:15:00,42.69,42.74,42.69,42.73,10400.0,34.9837,35.0246,34.9837,35.0164,10400.0
2008-07-02 12:20:00,42.73,42.73,42.65,42.68,5700.0,35.0164,35.0164,34.9509,34.9755,5700.0
2008-07-02 12:25:00,42.66,42.66,42.49,42.5,21500.0,34.9591,34.9591,34.8198,34.828,21500.0
2008-07-02 12:30:00,42.5,42.55,42.48,42.52,15700.0,34.828,34.8689,34.8116,34.8443,15700.0
2008-07-02 12:35:00,42.52,42.53,42.5,42.53,15400.0,34.8443,34.8525,34.828,34.8525,15400.0
2008-07-02 12:40:00,42.53,42.63,42.52,42.62,16000.0,34.8525,34.9345,34.8443,34.9263,16000.0
2008-07-02 12:45:00,42.63,42.63,42.58,42.61,11500.0,34.9345,34.9345,34.8935,34.9181,11500.0
2008-07-02 12:50:00,42.61,42.71,42.6,42.67,14800.0,34.9181,35.0,34.9099,34.9673,14800.0
2008-07-02 12:55:00,42.68,42.68,42.61,42.66,7800.0,34.9755,34.9755,34.9181,34.9591,7800.0
2008-07-02 13:00:00,42.65,42.67,42.6,42.61,6300.0,34.9509,34.9673,34.9099,34.9181,6300.0
2008-07-02 13:05:00,42.62,42.63,42.57,42.59,10900.0,34.9263,34.9345,34.8853,34.9017,10900.0
2008-07-02 13:10:00,42.58,42.71,42.58,42.69,4300.0,34.8935,35.0,34.8935,34.9837,4300.0
2008-07-02 13:15:00,42.68,42.69,42.61,42.66,7100.0,34.9755,34.9837,34.9181,34.9591,7100.0
2008-07-02 13:20:00,42.67,42.71,42.64,42.64,5900.0,34.9673,35.0,34.9427,34.9427,5900.0
2008-07-02 13:25:00,42.67,42.78,42.63,42.77,13700.0,34.9673,35.0574,34.9345,35.0492,13700.0
2008-07-02 13:30:00,42.76,42.83,42.76,42.8,10700.0,35.041,35.0984,35.041,35.0738,10700.0
2008-07-02 13:35:00,42.8,42.81,42.75,42.77,9600.0,35.0738,35.082,35.0328,35.0492,9600.0
2008-07-02 13:40:00,42.78,42.83,42.74,42.82,12800.0,35.0574,35.0984,35.0246,35.0902,12800.0
2008-07-02 13:45:00,42.82,42.83,42.71,42.83,11000.0,35.0902,35.0984,35.0,35.0984,11000.0
2008-07-02 13:50:00,42.85,42.96,42.74,42.96,20900.0,35.1148,35.2049,35.0246,35.2049,20900.0
2008-07-02 13:55:00,42.96,42.99,42.91,42.96,21100.0,35.2049,35.2295,35.1639,35.2049,21100.0
2008-07-02 14:00:00,42.97,43.1,42.97,43.1,23400.0,35.2131,35.3196,35.2131,35.3196,23400.0
2008-07-02 14:05:00,43.09,43.09,42.98,43.04,31000.0,35.3114,35.3114,35.2213,35.2705,31000.0
2008-07-02 14:10:00,43.04,43.06,42.98,42.98,14400.0,35.2705,35.2869,35.2213,35.2213,14400.0
2008-07-02 14:15:00,42.98,43.05,42.97,43.01,28100.0,35.2213,35.2787,35.2131,35.2459,28100.0
2008-07-02 14:20:00,43.0,43.0,42.85,42.92,34900.0,35.2377,35.2377,35.1148,35.1721,34900.0
2008-07-02 14:25:00,42.93,42.97,42.75,42.75,25000.0,35.1803,35.2131,35.0328,35.0328,25000.0
2008-07-02 14:30:00,42.74,42.87,42.73,42.83,22400.0,35.0246,35.1312,35.0164,35.0984,22400.0
2008-07-02 14:35:00,42.81,42.85,42.69,42.7,31000.0,35.082,35.1148,34.9837,34.9919,31000.0
2008-07-02 14:40:00,42.71,42.88,42.7,42.86,19500.0,35.0,35.1394,34.9919,35.123,19500.0
2008-07-02 14:45:00,42.86,42.91,42.85,42.85,20200.0,35.123,35.1639,35.1148,35.1148,20200.0
2008-07-02 14:50:00,42.86,42.86,42.76,42.78,22600.0,35.123,35.123,35.041,35.0574,22600.0
2008-07-02 14:55:00,42.77,42.79,42.7,42.76,21400.0,35.0492,35.0656,34.9919,35.041,21400.0
2008-07-02 15:00:00,42.75,42.83,42.71,42.81,32100.0,35.0328,35.0984,35.0,35.082,32100.0
2008-07-02 15:05:00,42.8,42.81,42.62,42.67,32700.0,35.0738,35.082,34.9263,34.9673,32700.0
2008-07-02 15:10:00,42.68,42.77,42.63,42.69,50600.0,34.9755,35.0492,34.9345,34.9837,50600.0
2008-07-02 15:15:00,42.7,42.78,42.67,42.67,42400.0,34.9919,35.0574,34.9673,34.9673,42400.0
2008-07-02 15:20:00,42.67,42.74,42.67,42.72,29700.0,34.9673,35.0246,34.9673,35.0082,29700.0
2008-07-02 15:25:00,42.72,42.76,42.59,42.6,33100.0,35.0082,35.041,34.9017,34.9099,33100.0
2008-07-02 15:30:00,42.61,42.69,42.57,42.59,58200.0,34.9181,34.9837,34.8853,34.9017,58200.0
2008-07-02 15:35:00,42.59,42.64,42.53,42.62,75600.0,34.9017,34.9427,34.8525,34.9263,75600.0
2008-07-02 15:40:00,42.62,42.62,42.49,42.58,73800.0,34.9263,34.9263,34.8198,34.8935,73800.0
2008-07-02 15:45:00,42.58,42.6,42.49,42.5,47900.0,34.8935,34.9099,34.8198,34.828,47900.0
2008-07-02 15:50:00,42.5,42.56,42.46,42.53,65700.0,34.828,34.8771,34.7952,34.8525,65700.0
2008-07-02 15:55:00,42.53,42.61,42.46,42.5,62000.0,34.8525,34.9181,34.7952,34.828,62000.0
2008-07-03 09:30:00,42.89,42.93,42.73,42.88,25700.0,35.1476,35.1803,35.0164,35.1394,25700.0
2008-07-03 09:35:00,42.86,43.11,42.82,43.11,20500.0,35.123,35.3278,35.0902,35.3278,20500.0
2008-07-03 09:40:00,43.03,43.29,43.03,43.26,23900.0,35.2623,35.4753,35.2623,35.4508,23900.0
2008-07-03 09:45:00,43.23,43.36,43.1,43.2,53700.0,35.4262,35.5327,35.3196,35.4016,53700.0
2008-07-03 09:50:00,43.2,43.34,43.04,43.31,46200.0,35.4016,35.5163,35.2705,35.4917,46200.0
2008-07-03 09:55:00,43.32,43.33,42.96,43.1,62800.0,35.4999,35.5081,35.2049,35.3196,62800.0
2008-07-03 10:00:00,43.08,43.09,42.81,42.84,45200.0,35.3033,35.3114,35.082,35.1066,45200.0
2008-07-03 10:05:00,42.83,43.31,42.82,43.23,56800.0,35.0984,35.4917,35.0902,35.4262,56800.0
2008-07-03 10:10:00,43.21,43.31,43.18,43.3,37400.0,35.4098,35.4917,35.3852,35.4835,37400.0
2008-07-03 10:15:00,43.28,43.33,43.21,43.22,38500.0,35.4671,35.5081,35.4098,35.418,38500.0
2008-07-03 10:20:00,43.22,43.52,43.2,43.52,59200.0,35.418,35.6638,35.4016,35.6638,59200.0
2008-07-03 10:25:00,43.56,43.67,43.42,43.65,58600.0,35.6966,35.7867,35.5819,35.7704,58600.0
2008-07-03 10:30:00,43.65,43.76,43.6,43.72,49300.0,35.7704,35.8605,35.7294,35.8277,49300.0
2008-07-03 10:35:00,43.74,44.07,43.72,44.01,64500.0,35.8441,36.1145,35.8277,36.0654,64500.0
2008-07-03 10:40:00,44.01,44.05,43.89,44.0,36300.0,36.0654,36.0982,35.967,36.0572,36300.0
2008-07-03 10:45:00,44.0,44.04,43.75,44.0,44400.0,36.0572,36.09,35.8523,36.0572,44400.0
2008-07-03 10:50:00,44.0,44.09,43.97,43.99,59200.0,36.0572,36.1309,36.0326,36.049,59200.0
2008-07-03 10:55:00,43.97,44.08,43.93,44.03,39500.0,36.0326,36.1227,35.9998,36.0818,39500.0
2008-07-03 11:00:00,44.05,44.24,44.01,44.1,53700.0,36.0982,36.2539,36.0654,36.1391,53700.0
2008-07-03 11:05:00,44.08,44.35,44.06,44.32,49900.0,36.1227,36.344,36.1063,36.3194,49900.0
2008-07-03 11:10:00,44.31,44.36,44.17,44.35,43600.0,36.3112,36.3522,36.1965,36.344,43600.0
2008-07-03 11:15:00,44.35,44.37,44.17,44.23,43800.0,36.344,36.3604,36.1965,36.2457,43800.0
2008-07-03 11:20:00,44.23,44.38,44.22,44.36,58700.0,36.2457,36.3686,36.2375,36.3522,58700.0
2008-07-03 11:25:00,44.35,44.4,44.29,44.39,64900.0,36.344,36.385,36.2948,36.3768,64900.0
2008-07-03 11:30:00,44.38,44.4,44.16,44.18,38700.0,36.3686,36.385,36.1883,36.2047,38700.0
2008-07-03 11:35:00,44.18,44.19,44.12,44.15,28700.0,36.2047,36.2129,36.1555,36.1801,28700.0
2008-07-03 11:40:00,44.16,44.19,44.02,44.04,34700.0,36.1883,36.2129,36.0736,36.09,34700.0
2008-07-03 11:45:00,44.03,44.21,44.03,44.21,18100.0,36.0818,36.2293,36.0818,36.2293,18100.0
2008-07-03 11:50:00,44.21,44.31,44.19,44.29,26200.0,36.2293,36.3112,36.2129,36.2948,26200.0
2008-07-03 11:55:00,44.29,44.29,44.18,44.21,32600.0,36.2948,36.2948,36.2047,36.2293,32600.0
2008-07-03 12:00:00,44.21,44.24,44.07,44.08,35000.0,36.2293,36.2539,36.1145,36.1227,35000.0
2008-07-03 12:05:00,44.09,44.11,43.99,44.03,32800.0,36.1309,36.1473,36.049,36.0818,32800.0
2008-07-03 12:10:00,44.01,44.05,43.97,44.0,26500.0,36.0654,36.0982,36.0326,36.0572,26500.0
2008-07-03 12:15:00,44.0,44.18,43.97,44.18,21300.0,36.0572,36.2047,36.0326,36.2047,21300.0
2008-07-03 12:20:00,44.15,44.2,44.15,44.2,28500.0,36.1801,36.2211,36.1801,36.2211,28500.0
2008-07-03 12:25:00,44.2,44.26,44.2,44.24,18800.0,36.2211,36.2702,36.2211,36.2539,18800.0
2008-07-03 12:30:00,44.24,44.27,44.02,44.06,58300.0,36.2539,36.2784,36.0736,36.1063,58300.0
2008-07-03 12:35:00,44.07,44.33,44.07,44.32,52400.0,36.1145,36.3276,36.1145,36.3194,52400.0
2008-07-03 12:40:00,44.32,44.41,44.23,44.41,52400.0,36.3194,36.3932,36.2457,36.3932,52400.0
2008-07-03 12:45:00,44.41,44.65,44.41,44.61,58800.0,36.3932,36.5898,36.3932,36.5571,58800.0
2008-07-03 12:50:00,44.62,44.64,44.49,44.52,50200.0,36.5653,36.5816,36.4587,36.4833,50200.0
2008-07-03 12:55:00,44.51,44.73,44.5,44.57,55000.0,36.4751,36.6554,36.4669,36.5243,55000.0
2008-07-07 09:30:00,44.49,44.49,43.81,44.13,44400.0,36.4587,36.4587,35.9015,36.1637,44400.0
2008-07-07 09:35:00,44.11,44.18,44.09,44.15,15900.0,36.1473,36.2047,36.1309,36.1801,15900.0
2008-07-07 09:40:00,44.14,44.42,44.14,44.34,25200.0,36.1719,36.4014,36.1719,36.3358,25200.0
2008-07-07 09:45:00,44.33,44.6,44.26,44.37,28600.0,36.3276,36.5489,36.2702,36.3604,28600.0
2008-07-07 09:50:00,44.39,44.47,44.21,44.47,29500.0,36.3768,36.4423,36.2293,36.4423,29500.0
2008-07-07 09:55:00,44.46,44.46,44.3,44.43,19200.0,36.4341,36.4341,36.303,36.4096,19200.0
2008-07-07 10:00:00,44.44,44.56,44.35,44.39,41900.0,36.4177,36.5161,36.344,36.3768,41900.0
2008-07-07 10:05:00,44.41,44.45,44.29,44.41,27000.0,36.3932,36.4259,36.2948,36.3932,27000.0
2008-07-07 10:10:00,44.43,44.46,44.28,44.32,24000.0,36.4096,36.4341,36.2866,36.3194,24000.0
2008-07-07 10:15:00,44.32,44.34,44.17,44.25,19600.0,36.3194,36.3358,36.1965,36.262,19600.0
2008-07-07 10:20:00,44.23,44.46,44.23,44.39,21700.0,36.2457,36.4341,36.2457,36.3768,21700.0
2008-07-07 10:25:00,44.37,44.41,44.33,44.36,26100.0,36.3604,36.3932,36.3276,36.3522,26100.0
2008-07-07 10:30:00,44.37,44.39,44.33,44.33,10300.0,36.3604,36.3768,36.3276,36.3276,10300.0
2008-07-07 10:35:00,44.32,44.41,44.31,44.35,18400.0,36.3194,36.3932,36.3112,36.344,18400.0
2008-07-07 10:40:00,44.34,44.46,44.34,44.4,13800.0,36.3358,36.4341,36.3358,36.385,13800.0
2008-07-07 10:45:00,44.41,44.49,44.32,44.32,23000.0,36.3932,36.4587,36.3194,36.3194,23000.0
2008-07-07 10:50:00,44.35,44.4,44.31,44.37,17100.0,36.344,36.385,36.3112,36.3604,17100.0
2008-07-07 10:55:00,44.37,44.41,44.34,44.4,18400.0,36.3604,36.3932,36.3358,36.385,18400.0
2008-07-07 11:00:00,44.4,44.52,44.36,44.52,18300.0,36.385,36.4833,36.3522,36.4833,18300.0
2008-07-07 11:05:00,44.51,44.51,44.33,44.38,19000.0,36.4751,36.4751,36.3276,36.3686,19000.0
2008-07-07 11:10:00,44.38,44.51,44.34,44.49,27400.0,36.3686,36.4751,36.3358,36.4587,27400.0
2008-07-07 11:15:00,44.49,44.55,44.47,44.54,18600.0,36.4587,36.5079,36.4423,36.4997,18600.0
2008-07-07 11:20:00,44.55,44.58,44.46,44.46,14800.0,36.5079,36.5325,36.4341,36.4341,14800.0
2008-07-07 11:25:00,44.49,44.52,44.45,44.5,14300.0,36.4587,36.4833,36.4259,36.4669,14300.0
2008-07-07 11:30:00,44.51,44.58,44.43,44.44,17100.0,36.4751,36.5325,36.4096,36.4177,17100.0
2008-07-07 11:35:00,44.44,44.45,44.4,44.45,10100.0,36.4177,36.4259,36.385,36.4259,10100.0
2008-07-07 11:40:00,44.44,44.44,44.35,44.38,18000.0,36.4177,36.4177,36.344,36.3686,18000.0
2008-07-07 11:45:00,44.38,44.43,44.34,44.36,18600.0,36.3686,36.4096,36.3358,36.3522,18600.0
2008-07-07 11:50:00,44.37,44.49,44.36,44.47,10200.0,36.3604,36.4587,36.3522,36.4423,10200.0
2008-07-07 11:55:00,44.46,44.48,44.37,44.38,9200.0,36.4341,36.4505,36.3604,36.3686,9200.0
2008-07-07 12:00:00,44.38,44.42,44.35,44.41,12200.0,36.3686,36.4014,36.344,36.3932,12200.0
2008-07-07 12:05:00,44.42,44.5,44.38,44.41,8900.0,36.4014,36.4669,36.3686,36.3932,8900.0
2008-07-07 12:10:00,44.4,44.4,44.33,44.36,18200.0,36.385,36.385,36.3276,36.3522,18200.0
2008-07-07 12:15:00,44.36,44.37,44.19,44.23,30000.0,36.3522,36.3604,36.2129,36.2457,30000.0
2008-07-07 12:20:00,44.23,44.26,44.07,44.13,25200.0,36.2457,36.2702,36.1145,36.1637,25200.0
2008-07-07 12:25:00,44.15,44.18,44.02,44.03,16800.0,36.1801,36.2047,36.0736,36.0818,16800.0
2008-07-07 12:30:00,44.04,44.18,44.01,44.17,33500.0,36.09,36.2047,36.0654,36.1965,33500.0
2008-07-07 12:35:00,44.19,44.2,44.09,44.16,22000.0,36.2129,36.2211,36.1309,36.1883,22000.0
2008-07-07 12:40:00,44.14,44.18,44.1,44.13,13800.0,36.1719,36.2047,36.1391,36.1637,13800.0
2008-07-07 12:45:00,44.13,44.19,44.04,44.04,12000.0,36.1637,36.2129,36.09,36.09,12000.0
2008-07-07 12:50:00,44.04,44.19,44.04,44.04,20300.0,36.09,36.2129,36.09,36.09,20300.0
2008-07-07 12:55:00,44.04,44.05,43.76,43.8,24100.0,36.09,36.0982,35.8605,35.8933,24100.0
2008-07-07 13:00:00,43.8,43.81,43.59,43.77,24200.0,35.8933,35.9015,35.7212,35.8687,24200.0
2008-07-07 13:05:00,43.77,43.82,43.64,43.72,22900.0,35.8687,35.9097,35.7622,35.8277,22900.0
2008-07-07 13:10:00,43.72,43.83,43.71,43.71,9800.0,35.8277,35.9179,35.8195,35.8195,9800.0
2008-07-07 13:15:00,43.73,43.76,43.68,43.73,9800.0,35.8359,35.8605,35.7949,35.8359,9800.0
2008-07-07 13:20:00,43.72,43.72,43.63,43.67,16900.0,35.8277,35.8277,35.754,35.7867,16900.0
2008-07-07 13:25:00,43.67,43.73,43.67,43.69,13500.0,35.7867,35.8359,35.7867,35.8031,13500.0
2008-07-07 13:30:00,43.69,43.79,43.67,43.75,10700.0,35.8031,35.8851,35.7867,35.8523,10700.0
2008-07-07 13:35:00,43.74,43.76,43.55,43.61,15900.0,35.8441,35.8605,35.6884,35.7376,15900.0
2008-07-07 13:40:00,43.62,43.64,43.57,43.58,15900.0,35.7458,35.7622,35.7048,35.713,15900.0
2008-07-07 13:45:00,43.58,43.7,43.56,43.64,25600.0,35.713,35.8113,35.6966,35.7622,25600.0
2008-07-07 13:50:00,43.64,43.64,43.57,43.59,20700.0,35.7622,35.7622,35.7048,35.7212,20700.0
2008-07-07 13:55:00,43.6,43.7,43.6,43.6,11300.0,35.7294,35.8113,35.7294,35.7294,11300.0
2008-07-07 14:00:00,43.62,43.69,43.62,43.64,14900.0,35.7458,35.8031,35.7458,35.7622,14900.0
2008-07-07 14:05:00,43.65,43.65,43.44,43.48,34200.0,35.7704,35.7704,35.5983,35.631,34200.0
2008-07-07 14:10:00,43.48,43.58,43.42,43.52,28500.0,35.631,35.713,35.5819,35.6638,28500.0
2008-07-07 14:15:00,43.52,43.53,43.44,43.48,13800.0,35.6638,35.672,35.5983,35.631,13800.0
2008-07-07 14:20:00,43.5,43.64,43.5,43.63,19500.0,35.6474,35.7622,35.6474,35.754,19500.0
2008-07-07 14:25:00,43.61,43.61,43.49,43.51,19400.0,35.7376,35.7376,35.6392,35.6556,19400.0
2008-07-07 14:30:00,43.49,43.52,43.43,43.52,14100.0,35.6392,35.6638,35.5901,35.6638,14100.0
2008-07-07 14:35:00,43.52,43.52,43.4,43.44,15200.0,35.6638,35.6638,35.5655,35.5983,15200.0
2008-07-07 14:40:00,43.44,43.44,43.34,43.34,20200.0,35.5983,35.5983,35.5163,35.5163,20200.0
2008-07-07 14:45:00,43.32,43.4,43.27,43.36,31400.0,35.4999,35.5655,35.459,35.5327,31400.0
2008-07-07 14:50:00,43.38,43.38,43.28,43.28,16800.0,35.5491,35.5491,35.4671,35.4671,16800.0
2008-07-07 14:55:00,43.29,43.35,43.24,43.34,19100.0,35.4753,35.5245,35.4344,35.5163,19100.0
2008-07-07 15:00:00,43.34,43.63,43.34,43.53,26200.0,35.5163,35.754,35.5163,35.672,26200.0
2008-07-07 15:05:00,43.52,43.57,43.44,43.55,26600.0,35.6638,35.7048,35.5983,35.6884,26600.0
2008-07-07 15:10:00,43.54,43.66,43.49,43.59,20800.0,35.6802,35.7786,35.6392,35.7212,20800.0
2008-07-07 15:15:00,43.59,43.78,43.58,43.76,26800.0,35.7212,35.8769,35.713,35.8605,26800.0
2008-07-07 15:20:00,43.76,43.78,43.61,43.67,28900.0,35.8605,35.8769,35.7376,35.7867,28900.0
2008-07-07 15:25:00,43.65,43.88,43.59,43.88,29200.0,35.7704,35.9588,35.7212,35.9588,29200.0
2008-07-07 15:30:00,43.86,43.94,43.72,43.94,29200.0,35.9424,36.008,35.8277,36.008,29200.0
2008-07-07 15:35:00,43.93,43.96,43.84,43.95,30900.0,35.9998,36.0244,35.9261,36.0162,30900.0
2008-07-07 15:40:00,43.95,44.02,43.81,43.81,36900.0,36.0162,36.0736,35.9015,35.9015,36900.0
2008-07-07 15:45:00,43.8,43.85,43.72,43.76,23300.0,35.8933,35.9343,35.8277,35.8605,23300.0
2008-07-07 15:50:00,43.76,43.82,43.64,43.64,37800.0,35.8605,35.9097,35.7622,35.7622,37800.0
2008-07-07 15:55:00,43.63,43.68,43.55,43.56,43000.0,35.754,35.7949,35.6884,35.6966,43000.0
2008-07-08 09:30:00,43.25,43.85,43.25,43.69,38900.0,35.4426,35.9343,35.4426,35.8031,38900.0
2008-07-08 09:35:00,43.67,43.93,43.67,43.92,16300.0,35.7867,35.9998,35.7867,35.9916,16300.0
2008-07-08 09:40:00,43.93,44.13,43.86,43.86,26400.0,35.9998,36.1637,35.9424,35.9424,26400.0
2008-07-08 09:45:00,43.86,43.99,43.81,43.81,18000.0,35.9424,36.049,35.9015,35.9015,18000.0
2008-07-08 09:50:00,43.8,43.92,43.74,43.78,29000.0,35.8933,35.9916,35.8441,35.8769,29000.0
2008-07-08 09:55:00,43.78,43.8,43.62,43.73,26500.0,35.8769,35.8933,35.7458,35.8359,26500.0
2008-07-08 10:00:00,43.7,43.86,43.33,43.6,131800.0,35.8113,35.9424,35.5081,35.7294,131800.0
2008-07-08 10:05:00,43.58,43.78,43.5,43.78,21100.0,35.713,35.8769,35.6474,35.8769,21100.0
2008-07-08 10:10:00,43.79,43.94,43.66,43.68,14100.0,35.8851,36.008,35.7786,35.7949,14100.0
2008-07-08 10:15:00,43.7,43.81,43.58,43.7,30800.0,35.8113,35.9015,35.713,35.8113,30800.0
2008-07-08 10:20:00,43.7,43.7,43.47,43.54,24400.0,35.8113,35.8113,35.6229,35.6802,24400.0
2008-07-08 10:25:00,43.55,43.58,43.33,43.47,30500.0,35.6884,35.713,35.5081,35.6229,30500.0
2008-07-08 10:30:00,43.49,43.68,43.49,43.62,37200.0,35.6392,35.7949,35.6392,35.7458,37200.0
2008-07-08 10:35:00,43.63,43.66,43.37,43.4,38100.0,35.754,35.7786,35.5409,35.5655,38100.0
2008-07-08 10:40:00,43.41,43.51,43.33,43.44,25300.0,35.5737,35.6556,35.5081,35.5983,25300.0
2008-07-08 10:45:00,43.45,43.65,43.33,43.65,19400.0,35.6065,35.7704,35.5081,35.7704,19400.0
2008-07-08 10:50:00,43.65,43.78,43.65,43.77,14600.0,35.7704,35.8769,35.7704,35.8687,14600.0
2008-07-08 10:55:00,43.78,44.05,43.78,43.86,24700.0,35.8769,36.0982,35.8769,35.9424,24700.0
2008-07-08 11:00:00,43.89,43.97,43.82,43.83,13300.0,35.967,36.0326,35.9097,35.9179,13300.0
2008-07-08 11:05:00,43.83,43.85,43.65,43.85,12300.0,35.9179,35.9343,35.7704,35.9343,12300.0
2008-07-08 11:10:00,43.84,43.94,43.82,43.94,11900.0,35.9261,36.008,35.9097,36.008,11900.0
2008-07-08 11:15:00,43.92,44.07,43.86,43.94,16300.0,35.9916,36.1145,35.9424,36.008,16300.0
2008-07-08 11:20:00,43.95,44.03,43.86,43.97,17500.0,36.0162,36.0818,35.9424,36.0326,17500.0
2008-07-08 11:25:00,43.97,43.99,43.85,43.93,16200.0,36.0326,36.049,35.9343,35.9998,16200.0
2008-07-08 11:30:00,43.93,43.94,43.78,43.84,22400.0,35.9998,36.008,35.8769,35.9261,22400.0
2008-07-08 11:35:00,43.84,43.9,43.75,43.75,17500.0,35.9261,35.9752,35.8523,35.8523,17500.0
2008-07-08 11:40:00,43.74,43.75,43.66,43.66,12400.0,35.8441,35.8523,35.7786,35.7786,12400.0
2008-07-08 11:45:00,43.66,43.76,43.62,43.73,11600.0,35.7786,35.8605,35.7458,35.8359,11600.0
2008-07-08 11:50:00,43.74,43.77,43.66,43.68,10800.0,35.8441,35.8687,35.7786,35.7949,10800.0
2008-07-08 11:55:00,43.67,43.67,43.57,43.65,12700.0,35.7867,35.7867,35.7048,35.7704,12700.0
2008-07-08 12:00:00,43.64,43.64,43.52,43.56,12000.0,35.7622,35.7622,35.6638,35.6966,12000.0
2008-07-08 12:05:00,43.57,43.75,43.55,43.71,14800.0,35.7048,35.8523,35.6884,35.8195,14800.0
2008-07-08 12:10:00,43.72,43.73,43.6,43.63,17000.0,35.8277,35.8359,35.7294,35.754,17000.0
2008-07-08 12:15:00,43.63,43.7,43.55,43.55,10500.0,35.754,35.8113,35.6884,35.6884,10500.0
2008-07-08 12:20:00,43.57,43.79,43.5,43.76,11500.0,35.7048,35.8851,35.6474,35.8605,11500.0
2008-07-08 12:25:00,43.74,43.77,43.69,43.75,10100.0,35.8441,35.8687,35.8031,35.8523,10100.0
2008-07-08 12:30:00,43.78,43.85,43.73,43.8,18000.0,35.8769,35.9343,35.8359,35.8933,18000.0
2008-07-08 12:35:00,43.8,43.81,43.74,43.74,11000.0,35.8933,35.9015,35.8441,35.8441,11000.0
2008-07-08 12:40:00,43.74,43.8,43.71,43.71,9300.0,35.8441,35.8933,35.8195,35.8195,9300.0
2008-07-08 12:45:00,43.73,43.74,43.65,43.65,11300.0,35.8359,35.8441,35.7704,35.7704,11300.0
2008-07-08 12:50:00,43.64,43.73,43.63,43.67,16400.0,35.7622,35.8359,35.754,35.7867,16400.0
2008-07-08 12:55:00,43.68,43.72,43.65,43.66,6500.0,35.7949,35.8277,35.7704,35.7786,6500.0
2008-07-08 13:00:00,43.66,43.71,43.61,43.65,10300.0,35.7786,35.8195,35.7376,35.7704,10300.0
2008-07-08 13:05:00,43.65,43.72,43.62,43.66,13300.0,35.7704,35.8277,35.7458,35.7786,13300.0
2008-07-08 13:10:00,43.66,43.67,43.59,43.64,10700.0,35.7786,35.7867,35.7212,35.7622,10700.0
2008-07-08 13:15:00,43.65,43.65,43.47,43.49,24800.0,35.7704,35.7704,35.6229,35.6392,24800.0
2008-07-08 13:20:00,43.51,43.52,43.45,43.5,31400.0,35.6556,35.6638,35.6065,35.6474,31400.0
2008-07-08 13:25:00,43.5,43.57,43.47,43.51,12800.0,35.6474,35.7048,35.6229,35.6556,12800.0
2008-07-08 13:30:00,43.53,43.63,43.49,43.5,19700.0,35.672,35.754,35.6392,35.6474,19700.0
2008-07-08 13:35:00,43.51,43.54,43.4,43.4,20400.0,35.6556,35.6802,35.5655,35.5655,20400.0
2008-07-08 13:40:00,43.4,43.57,43.39,43.57,17100.0,35.5655,35.7048,35.5573,35.7048,17100.0
2008-07-08 13:45:00,43.55,43.66,43.51,43.55,12200.0,35.6884,35.7786,35.6556,35.6884,12200.0
2008-07-08 13:50:00,43.54,43.58,43.49,43.49,14100.0,35.6802,35.713,35.6392,35.6392,14100.0
2008-07-08 13:55:00,43.52,43.6,43.5,43.57,10500.0,35.6638,35.7294,35.6474,35.7048,10500.0
2008-07-08 14:00:00,43.58,43.62,43.51,43.6,11400.0,35.713,35.7458,35.6556,35.7294,11400.0
2008-07-08 14:05:00,43.59,43.67,43.56,43.6,11600.0,35.7212,35.7867,35.6966,35.7294,11600.0
2008-07-08 14:10:00,43.61,43.68,43.59,43.59,10400.0,35.7376,35.7949,35.7212,35.7212,10400.0
2008-07-08 14:15:00,43.6,43.67,43.59,43.66,14700.0,35.7294,35.7867,35.7212,35.7786,14700.0
2008-07-08 14:20:00,43.66,43.73,43.57,43.6,26100.0,35.7786,35.8359,35.7048,35.7294,26100.0
2008-07-08 14:25:00,43.61,43.63,43.54,43.6,17000.0,35.7376,35.754,35.6802,35.7294,17000.0
2008-07-08 14:30:00,43.62,43.63,43.52,43.54,38000.0,35.7458,35.754,35.6638,35.6802,38000.0
2008-07-08 14:35:00,43.53,43.67,43.53,43.6,69400.0,35.672,35.7867,35.672,35.7294,69400.0
2008-07-08 14:40:00,43.6,43.74,43.59,43.7,74600.0,35.7294,35.8441,35.7212,35.8113,74600.0
2008-07-08 14:45:00,43.71,43.74,43.69,43.69,40400.0,35.8195,35.8441,35.8031,35.8031,40400.0
2008-07-08 14:50:00,43.71,43.85,43.69,43.84,48100.0,35.8195,35.9343,35.8031,35.9261,48100.0
2008-07-08 14:55:00,43.84,43.98,43.77,43.94,35100.0,35.9261,36.0408,35.8687,36.008,35100.0
2008-07-08 15:00:00,43.95,44.02,43.87,43.98,30400.0,36.0162,36.0736,35.9506,36.0408,30400.0
2008-07-08 15:05:00,43.98,44.11,43.95,44.06,31700.0,36.0408,36.1473,36.0162,36.1063,31700.0
2008-07-08 15:10:00,44.07,44.13,43.95,43.98,42100.0,36.1145,36.1637,36.0162,36.0408,42100.0
2008-07-08 15:15:00,43.98,44.09,43.95,44.06,40100.0,36.0408,36.1309,36.0162,36.1063,40100.0
2008-07-08 15:20:00,44.05,44.08,43.95,44.03,39800.0,36.0982,36.1227,36.0162,36.0818,39800.0
2008-07-08 15:25:00,44.04,44.09,43.97,44.07,43400.0,36.09,36.1309,36.0326,36.1145,43400.0
2008-07-08 15:30:00,44.07,44.13,44.02,44.04,47700.0,36.1145,36.1637,36.0736,36.09,47700.0
2008-07-08 15:35:00,44.04,44.07,43.95,44.06,41900.0,36.09,36.1145,36.0162,36.1063,41900.0
2008-07-08 15:40:00,44.08,44.1,43.97,44.0,91100.0,36.1227,36.1391,36.0326,36.0572,91100.0
2008-07-08 15:45:00,44.0,44.0,43.91,43.94,73200.0,36.0572,36.0572,35.9834,36.008,73200.0
2008-07-08 15:50:00,43.95,44.0,43.92,43.96,64600.0,36.0162,36.0572,35.9916,36.0244,64600.0
2008-07-08 15:55:00,43.96,44.0,43.95,43.97,69000.0,36.0244,36.0572,36.0162,36.0326,69000.0
2008-07-09 09:30:00,43.79,44.01,43.76,43.93,21100.0,35.8851,36.0654,35.8605,35.9998,21100.0
2008-07-09 09:35:00,43.93,44.09,43.93,43.98,13500.0,35.9998,36.1309,35.9998,36.0408,13500.0
2008-07-09 09:40:00,43.97,44.03,43.59,43.61,22300.0,36.0326,36.0818,35.7212,35.7376,22300.0
2008-07-09 09:45:00,43.61,43.61,43.47,43.5,17600.0,35.7376,35.7376,35.6229,35.6474,17600.0
2008-07-09 09:50:00,43.5,43.53,43.41,43.47,17000.0,35.6474,35.672,35.5737,35.6229,17000.0
2008-07-09 09:55:00,43.47,43.48,43.41,43.45,12300.0,35.6229,35.631,35.5737,35.6065,12300.0
2008-07-09 10:00:00,43.45,43.61,43.39,43.6,28400.0,35.6065,35.7376,35.5573,35.7294,28400.0
2008-07-09 10:05:00,43.6,43.68,43.47,43.66,14700.0,35.7294,35.7949,35.6229,35.7786,14700.0
2008-07-09 10:10:00,43.65,43.72,43.6,43.67,18500.0,35.7704,35.8277,35.7294,35.7867,18500.0
2008-07-09 10:15:00,43.66,43.87,43.64,43.79,21400.0,35.7786,35.9506,35.7622,35.8851,21400.0
2008-07-09 10:20:00,43.78,44.02,43.78,43.91,24700.0,35.8769,36.0736,35.8769,35.9834,24700.0
2008-07-09 10:25:00,43.93,44.05,43.89,43.97,16000.0,35.9998,36.0982,35.967,36.0326,16000.0
2008-07-09 10:30:00,43.95,43.95,43.8,43.8,18800.0,36.0162,36.0162,35.8933,35.8933,18800.0
2008-07-09 10:35:00,43.8,43.87,43.69,43.79,42000.0,35.8933,35.9506,35.8031,35.8851,42000.0
2008-07-09 10:40:00,43.8,43.84,43.75,43.76,19800.0,35.8933,35.9261,35.8523,35.8605,19800.0
2008-07-09 10:45:00,43.75,43.86,43.73,43.77,18800.0,35.8523,35.9424,35.8359,35.8687,18800.0
2008-07-09 10:50:00,43.77,43.9,43.77,43.83,13800.0,35.8687,35.9752,35.8687,35.9179,13800.0
2008-07-09 10:55:00,43.84,44.05,43.84,44.03,17000.0,35.9261,36.0982,35.9261,36.0818,17000.0
2008-07-09 11:00:00,44.02,44.06,43.91,43.97,23000.0,36.0736,36.1063,35.9834,36.0326,23000.0
2008-07-09 11:05:00,43.99,44.01,43.85,43.86,10900.0,36.049,36.0654,35.9343,35.9424,10900.0
2008-07-09 11:10:00,43.84,43.9,43.77,43.81,15300.0,35.9261,35.9752,35.8687,35.9015,15300.0
2008-07-09 11:15:00,43.83,43.86,43.72,43.83,22900.0,35.9179,35.9424,35.8277,35.9179,22900.0
2008-07-09 11:20:00,43.8,43.85,43.78,43.83,10300.0,35.8933,35.9343,35.8769,35.9179,10300.0
2008-07-09 11:25:00,43.84,43.92,43.79,43.82,13900.0,35.9261,35.9916,35.8851,35.9097,13900.0
2008-07-09 11:30:00,43.82,43.88,43.81,43.85,13300.0,35.9097,35.9588,35.9015,35.9343,13300.0
2008-07-09 11:35:00,43.86,43.86,43.66,43.69,22900.0,35.9424,35.9424,35.7786,35.8031,22900.0
2008-07-09 11:40:00,43.7,43.74,43.64,43.68,10900.0,35.8113,35.8441,35.7622,35.7949,10900.0
2008-07-09 11:45:00,43.67,43.75,43.62,43.72,15000.0,35.7867,35.8523,35.7458,35.8277,15000.0
2008-07-09 11:50:00,43.71,43.73,43.61,43.71,18300.0,35.8195,35.8359,35.7376,35.8195,18300.0
2008-07-09 11:55:00,43.71,43.79,43.7,43.74,8900.0,35.8195,35.8851,35.8113,35.8441,8900.0
2008-07-09 12:00:00,43.73,43.74,43.6,43.61,17700.0,35.8359,35.8441,35.7294,35.7376,17700.0
2008-07-09 12:05:00,43.65,43.7,43.57,43.7,19700.0,35.7704,35.8113,35.7048,35.8113,19700.0
2008-07-09 12:10:00,43.7,43.7,43.61,43.62,12700.0,35.8113,35.8113,35.7376,35.7458,12700.0
2008-07-09 12:15:00,43.64,43.86,43.64,43.71,19100.0,35.7622,35.9424,35.7622,35.8195,19100.0
2008-07-09 12:20:00,43.75,43.88,43.74,43.85,17600.0,35.8523,35.9588,35.8441,35.9343,17600.0
2008-07-09 12:25:00,43.87,43.88,43.8,43.84,9700.0,35.9506,35.9588,35.8933,35.9261,9700.0
2008-07-09 12:30:00,43.86,43.89,43.8,43.8,12500.0,35.9424,35.967,35.8933,35.8933,12500.0
2008-07-09 12:35:00,43.83,43.84,43.6,43.63,19900.0,35.9179,35.9261,35.7294,35.754,19900.0
2008-07-09 12:40:00,43.64,43.7,43.62,43.67,7100.0,35.7622,35.8113,35.7458,35.7867,7100.0
2008-07-09 12:45:00,43.69,43.74,43.65,43.7,14200.0,35.8031,35.8441,35.7704,35.8113,14200.0
2008-07-09 12:50:00,43.68,43.82,43.68,43.81,11500.0,35.7949,35.9097,35.7949,35.9015,11500.0
2008-07-09 12:55:00,43.81,43.82,43.74,43.76,11100.0,35.9015,35.9097,35.8441,35.8605,11100.0
2008-07-09 13:00:00,43.76,43.79,43.61,43.67,21200.0,35.8605,35.8851,35.7376,35.7867,21200.0
2008-07-09 13:05:00,43.68,43.7,43.58,43.6,19100.0,35.7949,35.8113,35.713,35.7294,19100.0
2008-07-09 13:10:00,43.6,43.63,43.52,43.6,13000.0,35.7294,35.754,35.6638,35.7294,13000.0
2008-07-09 13:15:00,43.61,43.63,43.57,43.6,19800.0,35.7376,35.754,35.7048,35.7294,19800.0
2008-07-09 13:20:00,43.61,43.62,43.55,43.59,11200.0,35.7376,35.7458,35.6884,35.7212,11200.0
2008-07-09 13:25:00,43.61,43.62,43.5,43.62,18700.0,35.7376,35.7458,35.6474,35.7458,18700.0
2008-07-09 13:30:00,43.6,43.62,43.57,43.62,17400.0,35.7294,35.7458,35.7048,35.7458,17400.0
2008-07-09 13:35:00,43.62,43.62,43.54,43.57,12300.0,35.7458,35.7458,35.6802,35.7048,12300.0
2008-07-09 13:40:00,43.57,43.62,43.55,43.6,16200.0,35.7048,35.7458,35.6884,35.7294,16200.0
2008-07-09 13:45:00,43.6,43.62,43.56,43.61,18200.0,35.7294,35.7458,35.6966,35.7376,18200.0
2008-07-09 13:50:00,43.6,43.61,43.53,43.59,14800.0,35.7294,35.7376,35.672,35.7212,14800.0
2008-07-09 13:55:00,43.56,43.62,43.56,43.59,23700.0,35.6966,35.7458,35.6966,35.7212,23700.0
2008-07-09 14:00:00,43.57,43.62,43.5,43.6,31800.0,35.7048,35.7458,35.6474,35.7294,31800.0
2008-07-09 14:05:00,43.61,43.67,43.54,43.65,16800.0,35.7376,35.7867,35.6802,35.7704,16800.0
2008-07-09 14:10:00,43.67,43.69,43.56,43.62,18500.0,35.7867,35.8031,35.6966,35.7458,18500.0
2008-07-09 14:15:00,43.64,43.64,43.5,43.5,18800.0,35.7622,35.7622,35.6474,35.6474,18800.0
2008-07-09 14:20:00,43.5,43.59,43.46,43.59,36600.0,35.6474,35.7212,35.6147,35.7212,36600.0
2008-07-09 14:25:00,43.59,43.61,43.51,43.53,13200.0,35.7212,35.7376,35.6556,35.672,13200.0
2008-07-09 14:30:00,43.55,43.63,43.55,43.58,21300.0,35.6884,35.754,35.6884,35.713,21300.0
2008-07-09 14:35:00,43.57,43.59,43.52,43.56,34800.0,35.7048,35.7212,35.6638,35.6966,34800.0
2008-07-09 14:40:00,43.56,43.61,43.53,43.55,66200.0,35.6966,35.7376,35.672,35.6884,66200.0
2008-07-09 14:45:00,43.57,43.63,43.55,43.63,30100.0,35.7048,35.754,35.6884,35.754,30100.0
2008-07-09 14:50:00,43.6,43.63,43.47,43.51,92600.0,35.7294,35.754,35.6229,35.6556,92600.0
2008-07-09 14:55:00,43.53,43.59,43.5,43.55,34500.0,35.672,35.7212,35.6474,35.6884,34500.0
2008-07-09 15:00:00,43.54,43.58,43.48,43.58,53300.0,35.6802,35.713,35.631,35.713,53300.0
2008-07-09 15:05:00,43.56,43.61,43.44,43.45,40900.0,35.6966,35.7376,35.5983,35.6065,40900.0
2008-07-09 15:10:00,43.46,43.61,43.39,43.43,101100.0,35.6147,35.7376,35.5573,35.5901,101100.0
2008-07-09 15:15:00,43.43,43.52,43.39,43.45,22200.0,35.5901,35.6638,35.5573,35.6065,22200.0
2008-07-09 15:20:00,43.45,43.51,43.37,43.48,26200.0,35.6065,35.6556,35.5409,35.631,26200.0
2008-07-09 15:25:00,43.5,43.52,43.44,43.45,46100.0,35.6474,35.6638,35.5983,35.6065,46100.0
2008-07-09 15:30:00,43.47,43.5,43.39,43.41,66100.0,35.6229,35.6474,35.5573,35.5737,66100.0
2008-07-09 15:35:00,43.42,43.43,43.37,43.39,51200.0,35.5819,35.5901,35.5409,35.5573,51200.0
2008-07-09 15:40:00,43.39,43.4,43.17,43.17,197300.0,35.5573,35.5655,35.377,35.377,197300.0
2008-07-09 15:45:00,43.17,43.25,43.15,43.24,36400.0,35.377,35.4426,35.3606,35.4344,36400.0
2008-07-09 15:50:00,43.24,43.3,43.22,43.26,37100.0,35.4344,35.4835,35.418,35.4508,37100.0
2008-07-09 15:55:00,43.25,43.26,43.06,43.1,71300.0,35.4426,35.4508,35.2869,35.3196,71300.0
2008-07-10 09:30:00,43.34,43.51,43.25,43.47,20800.0,35.5163,35.6556,35.4426,35.6229,20800.0
2008-07-10 09:35:00,43.45,43.63,43.22,43.35,27100.0,35.6065,35.754,35.418,35.5245,27100.0
2008-07-10 09:40:00,43.32,43.72,43.15,43.71,33100.0,35.4999,35.8277,35.3606,35.8195,33100.0
2008-07-10 09:45:00,43.68,43.78,43.59,43.72,31000.0,35.7949,35.8769,35.7212,35.8277,31000.0
2008-07-10 09:50:00,43.7,43.8,43.57,43.6,18800.0,35.8113,35.8933,35.7048,35.7294,18800.0
2008-07-10 09:55:00,43.55,43.55,43.24,43.34,21600.0,35.6884,35.6884,35.4344,35.5163,21600.0
2008-07-10 10:00:00,43.29,43.39,43.2,43.26,31400.0,35.4753,35.5573,35.4016,35.4508,31400.0
2008-07-10 10:05:00,43.26,43.29,43.05,43.05,23400.0,35.4508,35.4753,35.2787,35.2787,23400.0
2008-07-10 10:10:00,43.01,43.15,43.01,43.05,22500.0,35.2459,35.3606,35.2459,35.2787,22500.0
2008-07-10 10:15:00,43.02,43.05,42.88,43.04,51900.0,35.2541,35.2787,35.1394,35.2705,51900.0
2008-07-10 10:20:00,43.02,43.1,42.95,43.0,41300.0,35.2541,35.3196,35.1967,35.2377,41300.0
2008-07-10 10:25:00,43.01,43.17,42.99,42.99,54800.0,35.2459,35.377,35.2295,35.2295,54800.0
2008-07-10 10:30:00,43.0,43.07,42.91,43.05,22300.0,35.2377,35.2951,35.1639,35.2787,22300.0
2008-07-10 10:35:00,43.05,43.19,43.01,43.15,28100.0,35.2787,35.3934,35.2459,35.3606,28100.0
2008-07-10 10:40:00,43.16,43.47,43.16,43.39,22100.0,35.3688,35.6229,35.3688,35.5573,22100.0
2008-07-10 10:45:00,43.37,43.42,43.26,43.26,43400.0,35.5409,35.5819,35.4508,35.4508,43400.0
2008-07-10 10:50:00,43.26,43.28,43.07,43.16,28000.0,35.4508,35.4671,35.2951,35.3688,28000.0
2008-07-10 10:55:00,43.16,43.32,43.15,43.22,41700.0,35.3688,35.4999,35.3606,35.418,41700.0
2008-07-10 11:00:00,43.21,43.21,43.0,43.17,72000.0,35.4098,35.4098,35.2377,35.377,72000.0
2008-07-10 11:05:00,43.17,43.27,42.96,43.05,35100.0,35.377,35.459,35.2049,35.2787,35100.0
2008-07-10 11:10:00,43.05,43.16,42.94,43.08,63700.0,35.2787,35.3688,35.1885,35.3033,63700.0
2008-07-10 11:15:00,43.08,43.22,42.98,43.13,110400.0,35.3033,35.418,35.2213,35.3442,110400.0
2008-07-10 11:20:00,43.13,43.23,43.08,43.1,36000.0,35.3442,35.4262,35.3033,35.3196,36000.0
2008-07-10 11:25:00,43.1,43.15,43.03,43.1,37100.0,35.3196,35.3606,35.2623,35.3196,37100.0
2008-07-10 11:30:00,43.1,43.18,43.05,43.13,62400.0,35.3196,35.3852,35.2787,35.3442,62400.0
2008-07-10 11:35:00,43.14,43.16,43.02,43.08,42700.0,35.3524,35.3688,35.2541,35.3033,42700.0
2008-07-10 11:40:00,43.11,43.18,43.07,43.12,17000.0,35.3278,35.3852,35.2951,35.336,17000.0
2008-07-10 11:45:00,43.12,43.13,43.05,43.11,28000.0,35.336,35.3442,35.2787,35.3278,28000.0
2008-07-10 11:50:00,43.11,43.12,43.02,43.06,39800.0,35.3278,35.336,35.2541,35.2869,39800.0
2008-07-10 11:55:00,43.06,43.12,42.93,43.09,97100.0,35.2869,35.336,35.1803,35.3114,97100.0
2008-07-10 12:00:00,43.09,43.26,43.09,43.2,34800.0,35.3114,35.4508,35.3114,35.4016,34800.0
2008-07-10 12:05:00,43.2,43.25,43.1,43.2,95100.0,35.4016,35.4426,35.3196,35.4016,95100.0
2008-07-10 12:10:00,43.2,43.25,43.15,43.2,25600.0,35.4016,35.4426,35.3606,35.4016,25600.0
2008-07-10 12:15:00,43.19,43.25,43.19,43.22,16700.0,35.3934,35.4426,35.3934,35.418,16700.0
2008-07-10 12:20:00,43.23,43.26,43.16,43.22,23700.0,35.4262,35.4508,35.3688,35.418,23700.0
2008-07-10 12:25:00,43.22,43.26,43.18,43.25,19300.0,35.418,35.4508,35.3852,35.4426,19300.0
2008-07-10 12:30:00,43.25,43.29,43.23,43.24,24900.0,35.4426,35.4753,35.4262,35.4344,24900.0
2008-07-10 12:35:00,43.23,43.27,43.19,43.26,14500.0,35.4262,35.459,35.3934,35.4508,14500.0
2008-07-10 12:40:00,43.25,43.31,43.2,43.27,16200.0,35.4426,35.4917,35.4016,35.459,16200.0
2008-07-10 12:45:00,43.26,43.27,43.22,43.24,11900.0,35.4508,35.459,35.418,35.4344,11900.0
2008-07-10 12:50:00,43.24,43.28,43.21,43.26,65300.0,35.4344,35.4671,35.4098,35.4508,65300.0
2008-07-10 12:55:00,43.26,43.3,43.23,43.3,38900.0,35.4508,35.4835,35.4262,35.4835,38900.0
2008-07-10 13:00:00,43.3,43.39,43.26,43.35,51800.0,35.4835,35.5573,35.4508,35.5245,51800.0
2008-07-10 13:05:00,43.34,43.48,43.3,43.42,36800.0,35.5163,35.631,35.4835,35.5819,36800.0
2008-07-10 13:10:00,43.42,43.47,43.35,43.42,31400.0,35.5819,35.6229,35.5245,35.5819,31400.0
2008-07-10 13:15:00,43.42,43.48,43.34,43.43,26700.0,35.5819,35.631,35.5163,35.5901,26700.0
2008-07-10 13:20:00,43.43,43.52,43.43,43.46,23800.0,35.5901,35.6638,35.5901,35.6147,23800.0
2008-07-10 13:25:00,43.43,43.55,43.37,43.55,30700.0,35.5901,35.6884,35.5409,35.6884,30700.0
2008-07-10 13:30:00,43.54,43.69,43.51,43.67,28400.0,35.6802,35.8031,35.6556,35.7867,28400.0
2008-07-10 13:35:00,43.66,43.73,43.64,43.67,28600.0,35.7786,35.8359,35.7622,35.7867,28600.0
2008-07-10 13:40:00,43.68,43.68,43.59,43.64,25200.0,35.7949,35.7949,35.7212,35.7622,25200.0
2008-07-10 13:45:00,43.64,43.65,43.58,43.63,21200.0,35.7622,35.7704,35.713,35.754,21200.0
2008-07-10 13:50:00,43.64,43.76,43.6,43.73,21200.0,35.7622,35.8605,35.7294,35.8359,21200.0
2008-07-10 13:55:00,43.73,43.8,43.7,43.74,23400.0,35.8359,35.8933,35.8113,35.8441,23400.0
2008-07-10 14:00:00,43.73,43.8,43.63,43.63,68600.0,35.8359,35.8933,35.754,35.754,68600.0
2008-07-10 14:05:00,43.64,43.75,43.64,43.68,18300.0,35.7622,35.8523,35.7622,35.7949,18300.0
2008-07-10 14:10:00,43.68,43.7,43.58,43.63,58100.0,35.7949,35.8113,35.713,35.754,58100.0
2008-07-10 14:15:00,43.63,43.63,43.54,43.57,32100.0,35.754,35.754,35.6802,35.7048,32100.0
2008-07-10 14:20:00,43.56,43.66,43.56,43.57,31700.0,35.6966,35.7786,35.6966,35.7048,31700.0
2008-07-10 14:25:00,43.57,43.58,43.32,43.48,67300.0,35.7048,35.713,35.4999,35.631,67300.0
2008-07-10 14:30:00,43.49,43.55,43.41,43.45,53900.0,35.6392,35.6884,35.5737,35.6065,53900.0
2008-07-10 14:35:00,43.45,43.55,43.42,43.5,46700.0,35.6065,35.6884,35.5819,35.6474,46700.0
2008-07-10 14:40:00,43.51,43.51,43.36,43.37,72100.0,35.6556,35.6556,35.5327,35.5409,72100.0
2008-07-10 14:45:00,43.35,43.39,43.25,43.25,46200.0,35.5245,35.5573,35.4426,35.4426,46200.0
2008-07-10 14:50:00,43.27,43.28,43.14,43.21,59800.0,35.459,35.4671,35.3524,35.4098,59800.0
2008-07-10 14:55:00,43.19,43.32,43.13,43.22,56000.0,35.3934,35.4999,35.3442,35.418,56000.0
2008-07-10 15:00:00,43.22,43.41,43.19,43.33,62100.0,35.418,35.5737,35.3934,35.5081,62100.0
2008-07-10 15:05:00,43.33,43.42,43.24,43.37,77000.0,35.5081,35.5819,35.4344,35.5409,77000.0
2008-07-10 15:10:00,43.37,43.48,43.33,43.46,45000.0,35.5409,35.631,35.5081,35.6147,45000.0
2008-07-10 15:15:00,43.46,43.46,43.25,43.26,58300.0,35.6147,35.6147,35.4426,35.4508,58300.0
2008-07-10 15:20:00,43.26,43.46,43.26,43.41,47100.0,35.4508,35.6147,35.4508,35.5737,47100.0
2008-07-10 15:25:00,43.41,43.51,43.34,43.4,73600.0,35.5737,35.6556,35.5163,35.5655,73600.0
2008-07-10 15:30:00,43.4,43.42,43.25,43.29,108700.0,35.5655,35.5819,35.4426,35.4753,108700.0
2008-07-10 15:35:00,43.28,43.3,43.18,43.3,55300.0,35.4671,35.4835,35.3852,35.4835,55300.0
2008-07-10 15:40:00,43.29,43.33,43.24,43.29,82600.0,35.4753,35.5081,35.4344,35.4753,82600.0
2008-07-10 15:45:00,43.29,43.3,43.25,43.29,154100.0,35.4753,35.4835,35.4426,35.4753,154100.0
2008-07-10 15:50:00,43.3,43.3,43.24,43.27,128000.0,35.4835,35.4835,35.4344,35.459,128000.0
2008-07-10 15:55:00,43.26,43.3,43.23,43.26,176300.0,35.4508,35.4835,35.4262,35.4508,176300.0
2008-07-11 09:30:00,42.96,42.96,42.74,42.78,22000.0,35.2049,35.2049,35.0246,35.0574,22000.0
2008-07-11 09:35:00,42.71,42.88,42.71,42.75,16400.0,35.0,35.1394,35.0,35.0328,16400.0
2008-07-11 09:40:00,42.71,42.78,42.68,42.68,19400.0,35.0,35.0574,34.9755,34.9755,19400.0
2008-07-11 09:45:00,42.7,42.82,42.61,42.82,30200.0,34.9919,35.0902,34.9181,35.0902,30200.0
2008-07-11 09:50:00,42.84,43.04,42.77,43.04,41700.0,35.1066,35.2705,35.0492,35.2705,41700.0
2008-07-11 09:55:00,43.04,43.18,42.86,42.91,33800.0,35.2705,35.3852,35.123,35.1639,33800.0
2008-07-11 10:00:00,42.91,43.13,42.86,43.08,57700.0,35.1639,35.3442,35.123,35.3033,57700.0
2008-07-11 10:05:00,43.03,43.14,42.98,43.13,31500.0,35.2623,35.3524,35.2213,35.3442,31500.0
2008-07-11 10:10:00,43.13,43.16,43.09,43.12,43700.0,35.3442,35.3688,35.3114,35.336,43700.0
2008-07-11 10:15:00,43.13,43.13,43.02,43.07,18200.0,35.3442,35.3442,35.2541,35.2951,18200.0
2008-07-11 10:20:00,43.04,43.06,42.88,42.96,15000.0,35.2705,35.2869,35.1394,35.2049,15000.0
2008-07-11 10:25:00,43.01,43.02,42.7,42.86,44000.0,35.2459,35.2541,34.9919,35.123,44000.0
2008-07-11 10:30:00,42.85,43.11,42.77,43.02,75200.0,35.1148,35.3278,35.0492,35.2541,75200.0
2008-07-11 10:35:00,43.02,43.12,42.94,42.98,51800.0,35.2541,35.336,35.1885,35.2213,51800.0
2008-07-11 10:40:00,43.01,43.11,42.99,43.1,31200.0,35.2459,35.3278,35.2295,35.3196,31200.0
2008-07-11 10:45:00,43.08,43.1,43.0,43.1,24400.0,35.3033,35.3196,35.2377,35.3196,24400.0
2008-07-11 10:50:00,43.1,43.1,42.99,43.04,24900.0,35.3196,35.3196,35.2295,35.2705,24900.0
2008-07-11 10:55:00,43.05,43.09,42.99,43.0,25300.0,35.2787,35.3114,35.2295,35.2377,25300.0
2008-07-11 11:00:00,43.0,43.1,42.99,43.0,20800.0,35.2377,35.3196,35.2295,35.2377,20800.0
2008-07-11 11:05:00,43.02,43.07,43.01,43.02,7000.0,35.2541,35.2951,35.2459,35.2541,7000.0
2008-07-11 11:10:00,43.02,43.09,42.97,43.06,21300.0,35.2541,35.3114,35.2131,35.2869,21300.0
2008-07-11 11:15:00,43.05,43.1,43.05,43.07,52500.0,35.2787,35.3196,35.2787,35.2951,52500.0
2008-07-11 11:20:00,43.07,43.07,42.92,43.02,35100.0,35.2951,35.2951,35.1721,35.2541,35100.0
2008-07-11 11:25:00,43.0,43.09,42.96,43.01,35000.0,35.2377,35.3114,35.2049,35.2459,35000.0
2008-07-11 11:30:00,43.01,43.09,42.93,42.99,49900.0,35.2459,35.3114,35.1803,35.2295,49900.0
2008-07-11 11:35:00,42.99,43.07,42.99,43.03,54400.0,35.2295,35.2951,35.2295,35.2623,54400.0
2008-07-11 11:40:00,43.04,43.1,43.0,43.06,28300.0,35.2705,35.3196,35.2377,35.2869,28300.0
2008-07-11 11:45:00,43.07,43.1,43.04,43.09,16100.0,35.2951,35.3196,35.2705,35.3114,16100.0
2008-07-11 11:50:00,43.09,43.15,43.07,43.13,36000.0,35.3114,35.3606,35.2951,35.3442,36000.0
2008-07-11 11:55:00,43.1,43.21,43.1,43.14,40300.0,35.3196,35.4098,35.3196,35.3524,40300.0
2008-07-11 12:00:00,43.15,43.15,43.04,43.11,31400.0,35.3606,35.3606,35.2705,35.3278,31400.0
2008-07-11 12:05:00,43.11,43.13,43.03,43.09,19400.0,35.3278,35.3442,35.2623,35.3114,19400.0
2008-07-11 12:10:00,43.09,43.13,43.05,43.11,16500.0,35.3114,35.3442,35.2787,35.3278,16500.0
2008-07-11 12:15:00,43.11,43.11,43.03,43.06,29700.0,35.3278,35.3278,35.2623,35.2869,29700.0
2008-07-11 12:20:00,43.04,43.08,42.95,43.06,25400.0,35.2705,35.3033,35.1967,35.2869,25400.0
2008-07-11 12:25:00,43.05,43.08,42.98,43.08,20000.0,35.2787,35.3033,35.2213,35.3033,20000.0
2008-07-11 12:30:00,43.06,43.07,42.98,43.0,14500.0,35.2869,35.2951,35.2213,35.2377,14500.0
2008-07-11 12:35:00,43.0,43.03,42.96,43.0,20300.0,35.2377,35.2623,35.2049,35.2377,20300.0
2008-07-11 12:40:00,43.0,43.03,42.97,43.0,29500.0,35.2377,35.2623,35.2131,35.2377,29500.0
2008-07-11 12:45:00,42.99,43.0,42.96,42.99,14100.0,35.2295,35.2377,35.2049,35.2295,14100.0
2008-07-11 12:50:00,42.99,43.02,42.91,42.99,65300.0,35.2295,35.2541,35.1639,35.2295,65300.0
2008-07-11 12:55:00,42.96,42.99,42.89,42.95,18900.0,35.2049,35.2295,35.1476,35.1967,18900.0
2008-07-11 13:00:00,42.95,42.99,42.9,42.96,10900.0,35.1967,35.2295,35.1557,35.2049,10900.0
2008-07-11 13:05:00,42.97,42.99,42.86,42.88,9500.0,35.2131,35.2295,35.123,35.1394,9500.0
2008-07-11 13:10:00,42.87,42.89,42.77,42.82,19100.0,35.1312,35.1476,35.0492,35.0902,19100.0
2008-07-11 13:15:00,42.82,42.97,42.77,42.96,21300.0,35.0902,35.2131,35.0492,35.2049,21300.0
2008-07-11 13:20:00,42.97,43.02,42.91,42.97,17600.0,35.2131,35.2541,35.1639,35.2131,17600.0
2008-07-11 13:25:00,42.95,43.01,42.88,42.9,19600.0,35.1967,35.2459,35.1394,35.1557,19600.0
2008-07-11 13:30:00,42.9,42.96,42.87,42.93,17800.0,35.1557,35.2049,35.1312,35.1803,17800.0
2008-07-11 13:35:00,42.93,43.0,42.9,42.97,17300.0,35.1803,35.2377,35.1557,35.2131,17300.0
2008-07-11 13:40:00,42.97,43.01,42.89,42.99,92600.0,35.2131,35.2459,35.1476,35.2295,92600.0
2008-07-11 13:45:00,42.99,43.01,42.95,42.98,35200.0,35.2295,35.2459,35.1967,35.2213,35200.0
2008-07-11 13:50:00,42.98,42.98,42.89,42.93,24700.0,35.2213,35.2213,35.1476,35.1803,24700.0
2008-07-11 13:55:00,42.93,43.01,42.9,42.92,42100.0,35.1803,35.2459,35.1557,35.1721,42100.0
2008-07-11 14:00:00,42.93,43.04,42.89,42.99,45500.0,35.1803,35.2705,35.1476,35.2295,45500.0
2008-07-11 14:05:00,42.98,43.02,42.89,42.92,42100.0,35.2213,35.2541,35.1476,35.1721,42100.0
2008-07-11 14:10:00,42.91,42.96,42.84,42.96,28700.0,35.1639,35.2049,35.1066,35.2049,28700.0
2008-07-11 14:15:00,42.96,42.99,42.86,42.97,34600.0,35.2049,35.2295,35.123,35.2131,34600.0
2008-07-11 14:20:00,42.96,42.96,42.79,42.84,31900.0,35.2049,35.2049,35.0656,35.1066,31900.0
2008-07-11 14:25:00,42.8,42.9,42.8,42.87,22300.0,35.0738,35.1557,35.0738,35.1312,22300.0
2008-07-11 14:30:00,42.88,42.9,42.83,42.85,20900.0,35.1394,35.1557,35.0984,35.1148,20900.0
2008-07-11 14:35:00,42.85,42.93,42.83,42.91,29400.0,35.1148,35.1803,35.0984,35.1639,29400.0
2008-07-11 14:40:00,42.91,42.94,42.86,42.93,38900.0,35.1639,35.1885,35.123,35.1803,38900.0
2008-07-11 14:45:00,42.94,43.11,42.9,43.04,99700.0,35.1885,35.3278,35.1557,35.2705,99700.0
2008-07-11 14:50:00,43.04,43.27,42.9,42.97,74700.0,35.2705,35.459,35.1557,35.2131,74700.0
2008-07-11 14:55:00,42.99,43.27,42.94,43.26,37900.0,35.2295,35.459,35.1885,35.4508,37900.0
2008-07-11 15:00:00,43.27,43.57,43.19,43.57,85500.0,35.459,35.7048,35.3934,35.7048,85500.0
2008-07-11 15:05:00,43.53,43.56,43.28,43.45,26700.0,35.672,35.6966,35.4671,35.6065,26700.0
2008-07-11 15:10:00,43.46,43.5,43.14,43.19,52000.0,35.6147,35.6474,35.3524,35.3934,52000.0
2008-07-11 15:15:00,43.19,43.27,43.16,43.23,50600.0,35.3934,35.459,35.3688,35.4262,50600.0
2008-07-11 15:20:00,43.23,43.3,43.14,43.18,67400.0,35.4262,35.4835,35.3524,35.3852,67400.0
2008-07-11 15:25:00,43.2,43.3,43.12,43.2,50800.0,35.4016,35.4835,35.336,35.4016,50800.0
2008-07-11 15:30:00,43.2,43.2,42.93,42.95,45100.0,35.4016,35.4016,35.1803,35.1967,45100.0
2008-07-11 15:35:00,42.97,43.03,42.95,43.02,77300.0,35.2131,35.2623,35.1967,35.2541,77300.0
2008-07-11 15:40:00,43.01,43.02,42.93,43.0,64000.0,35.2459,35.2541,35.1803,35.2377,64000.0
2008-07-11 15:45:00,43.0,43.1,42.97,43.02,89600.0,35.2377,35.3196,35.2131,35.2541,89600.0
2008-07-11 15:50:00,43.02,43.1,43.0,43.08,67500.0,35.2541,35.3196,35.2377,35.3033,67500.0
2008-07-11 15:55:00,43.09,43.1,42.99,43.05,107100.0,35.3114,35.3196,35.2295,35.2787,107100.0
2008-07-14 09:30:00,43.21,43.38,43.1,43.3,18600.0,35.4098,35.5491,35.3196,35.4835,18600.0
2008-07-14 09:35:00,43.33,43.37,43.13,43.2,12400.0,35.5081,35.5409,35.3442,35.4016,12400.0
2008-07-14 09:40:00,43.22,43.36,43.13,43.34,22800.0,35.418,35.5327,35.3442,35.5163,22800.0
2008-07-14 09:45:00,43.36,43.51,43.22,43.47,24200.0,35.5327,35.6556,35.418,35.6229,24200.0
2008-07-14 09:50:00,43.47,43.54,43.4,43.44,25700.0,35.6229,35.6802,35.5655,35.5983,25700.0
2008-07-14 09:55:00,43.42,43.5,43.19,43.22,16700.0,35.5819,35.6474,35.3934,35.418,16700.0
2008-07-14 10:00:00,43.2,43.35,43.17,43.32,24400.0,35.4016,35.5245,35.377,35.4999,24400.0
2008-07-14 10:05:00,43.29,43.36,43.28,43.31,15800.0,35.4753,35.5327,35.4671,35.4917,15800.0
2008-07-14 10:10:00,43.32,43.33,43.15,43.25,15800.0,35.4999,35.5081,35.3606,35.4426,15800.0
2008-07-14 10:15:00,43.26,43.3,43.24,43.27,8400.0,35.4508,35.4835,35.4344,35.459,8400.0
2008-07-14 10:20:00,43.27,43.34,43.18,43.18,16200.0,35.459,35.5163,35.3852,35.3852,16200.0
2008-07-14 10:25:00,43.18,43.18,43.07,43.13,13200.0,35.3852,35.3852,35.2951,35.3442,13200.0
2008-07-14 10:30:00,43.13,43.26,43.13,43.22,18300.0,35.3442,35.4508,35.3442,35.418,18300.0
2008-07-14 10:35:00,43.22,43.28,43.18,43.19,25700.0,35.418,35.4671,35.3852,35.3934,25700.0
2008-07-14 10:40:00,43.2,43.2,43.08,43.12,20800.0,35.4016,35.4016,35.3033,35.336,20800.0
2008-07-14 10:45:00,43.14,43.2,43.06,43.14,17000.0,35.3524,35.4016,35.2869,35.3524,17000.0
2008-07-14 10:50:00,43.13,43.21,43.07,43.17,18400.0,35.3442,35.4098,35.2951,35.377,18400.0
2008-07-14 10:55:00,43.18,43.32,43.18,43.3,14400.0,35.3852,35.4999,35.3852,35.4835,14400.0
2008-07-14 11:00:00,43.3,43.39,43.3,43.39,41700.0,35.4835,35.5573,35.4835,35.5573,41700.0
2008-07-14 11:05:00,43.39,43.39,43.33,43.35,11300.0,35.5573,35.5573,35.5081,35.5245,11300.0
2008-07-14 11:10:00,43.35,43.35,43.18,43.23,29600.0,35.5245,35.5245,35.3852,35.4262,29600.0
2008-07-14 11:15:00,43.24,43.27,43.14,43.17,15800.0,35.4344,35.459,35.3524,35.377,15800.0
2008-07-14 11:20:00,43.17,43.2,43.09,43.11,34400.0,35.377,35.4016,35.3114,35.3278,34400.0
2008-07-14 11:25:00,43.11,43.28,43.09,43.25,38900.0,35.3278,35.4671,35.3114,35.4426,38900.0
2008-07-14 11:30:00,43.23,43.23,43.11,43.18,20400.0,35.4262,35.4262,35.3278,35.3852,20400.0
2008-07-14 11:35:00,43.18,43.23,43.14,43.17,16900.0,35.3852,35.4262,35.3524,35.377,16900.0
2008-07-14 11:40:00,43.17,43.28,43.15,43.28,18300.0,35.377,35.4671,35.3606,35.4671,18300.0
2008-07-14 11:45:00,43.27,43.33,43.2,43.28,20300.0,35.459,35.5081,35.4016,35.4671,20300.0
2008-07-14 11:50:00,43.29,43.4,43.08,43.08,35300.0,35.4753,35.5655,35.3033,35.3033,35300.0
2008-07-14 11:55:00,43.09,43.11,42.86,43.08,34500.0,35.3114,35.3278,35.123,35.3033,34500.0
2008-07-14 12:00:00,43.07,43.25,43.05,43.09,31300.0,35.2951,35.4426,35.2787,35.3114,31300.0
2008-07-14 12:05:00,43.06,43.25,43.05,43.14,26200.0,35.2869,35.4426,35.2787,35.3524,26200.0
2008-07-14 12:10:00,43.14,43.2,43.04,43.08,30500.0,35.3524,35.4016,35.2705,35.3033,30500.0
2008-07-14 12:15:00,43.07,43.17,43.07,43.15,18800.0,35.2951,35.377,35.2951,35.3606,18800.0
2008-07-14 12:20:00,43.15,43.19,43.1,43.15,30300.0,35.3606,35.3934,35.3196,35.3606,30300.0
2008-07-14 12:25:00,43.14,43.18,43.06,43.09,15300.0,35.3524,35.3852,35.2869,35.3114,15300.0
2008-07-14 12:30:00,43.09,43.2,43.05,43.07,21700.0,35.3114,35.4016,35.2787,35.2951,21700.0
2008-07-14 12:35:00,43.05,43.09,42.94,43.03,19500.0,35.2787,35.3114,35.1885,35.2623,19500.0
2008-07-14 12:40:00,43.02,43.05,42.97,43.02,14200.0,35.2541,35.2787,35.2131,35.2541,14200.0
2008-07-14 12:45:00,43.02,43.06,42.97,43.0,17300.0,35.2541,35.2869,35.2131,35.2377,17300.0
2008-07-14 12:50:00,43.02,43.06,43.02,43.04,21300.0,35.2541,35.2869,35.2541,35.2705,21300.0
2008-07-14 12:55:00,43.05,43.05,43.03,43.04,35500.0,35.2787,35.2787,35.2623,35.2705,35500.0
2008-07-14 13:00:00,43.03,43.04,42.99,43.02,56800.0,35.2623,35.2705,35.2295,35.2541,56800.0
2008-07-14 13:05:00,43.0,43.03,42.97,42.99,41600.0,35.2377,35.2623,35.2131,35.2295,41600.0
2008-07-14 13:10:00,42.99,43.12,42.99,43.11,26400.0,35.2295,35.336,35.2295,35.3278,26400.0
2008-07-14 13:15:00,43.12,43.15,43.1,43.13,18000.0,35.336,35.3606,35.3196,35.3442,18000.0
2008-07-14 13:20:00,43.12,43.16,43.09,43.1,31300.0,35.336,35.3688,35.3114,35.3196,31300.0
2008-07-14 13:25:00,43.1,43.13,43.08,43.09,21200.0,35.3196,35.3442,35.3033,35.3114,21200.0
2008-07-14 13:30:00,43.1,43.15,43.04,43.08,28800.0,35.3196,35.3606,35.2705,35.3033,28800.0
2008-07-14 13:35:00,43.09,43.17,43.05,43.17,18900.0,35.3114,35.377,35.2787,35.377,18900.0
2008-07-14 13:40:00,43.17,43.19,43.08,43.16,20700.0,35.377,35.3934,35.3033,35.3688,20700.0
2008-07-14 13:45:00,43.16,43.29,43.15,43.26,30400.0,35.3688,35.4753,35.3606,35.4508,30400.0
2008-07-14 13:50:00,43.26,43.3,43.19,43.2,22900.0,35.4508,35.4835,35.3934,35.4016,22900.0
2008-07-14 13:55:00,43.2,43.24,43.18,43.22,17300.0,35.4016,35.4344,35.3852,35.418,17300.0
2008-07-14 14:00:00,43.22,43.22,43.13,43.2,16900.0,35.418,35.418,35.3442,35.4016,16900.0
2008-07-14 14:05:00,43.2,43.28,43.17,43.27,18600.0,35.4016,35.4671,35.377,35.459,18600.0
2008-07-14 14:10:00,43.27,43.31,43.22,43.23,21200.0,35.459,35.4917,35.418,35.4262,21200.0
2008-07-14 14:15:00,43.21,43.32,43.21,43.28,29300.0,35.4098,35.4999,35.4098,35.4671,29300.0
2008-07-14 14:20:00,43.28,43.32,43.26,43.27,16500.0,35.4671,35.4999,35.4508,35.459,16500.0
2008-07-14 14:25:00,43.27,43.32,43.26,43.27,21000.0,35.459,35.4999,35.4508,35.459,21000.0
2008-07-14 14:30:00,43.28,43.32,43.26,43.31,17600.0,35.4671,35.4999,35.4508,35.4917,17600.0
2008-07-14 14:35:00,43.31,43.31,43.25,43.26,22500.0,35.4917,35.4917,35.4426,35.4508,22500.0
2008-07-14 14:40:00,43.25,43.26,43.18,43.24,33000.0,35.4426,35.4508,35.3852,35.4344,33000.0
2008-07-14 14:45:00,43.23,43.23,43.13,43.17,25900.0,35.4262,35.4262,35.3442,35.377,25900.0
2008-07-14 14:50:00,43.18,43.2,43.11,43.14,47800.0,35.3852,35.4016,35.3278,35.3524,47800.0
2008-07-14 14:55:00,43.14,43.21,43.11,43.2,23300.0,35.3524,35.4098,35.3278,35.4016,23300.0
2008-07-14 15:00:00,43.19,43.25,43.17,43.2,21600.0,35.3934,35.4426,35.377,35.4016,21600.0
2008-07-14 15:05:00,43.19,43.2,43.09,43.12,39700.0,35.3934,35.4016,35.3114,35.336,39700.0
2008-07-14 15:10:00,43.12,43.15,43.09,43.11,19800.0,35.336,35.3606,35.3114,35.3278,19800.0
2008-07-14 15:15:00,43.13,43.17,43.08,43.17,34900.0,35.3442,35.377,35.3033,35.377,34900.0
2008-07-14 15:20:00,43.17,43.35,43.17,43.27,80700.0,35.377,35.5245,35.377,35.459,80700.0
2008-07-14 15:25:00,43.26,43.39,43.24,43.33,28900.0,35.4508,35.5573,35.4344,35.5081,28900.0
2008-07-14 15:30:00,43.34,43.5,43.32,43.48,40700.0,35.5163,35.6474,35.4999,35.631,40700.0
2008-07-14 15:35:00,43.48,43.5,43.35,43.41,33200.0,35.631,35.6474,35.5245,35.5737,33200.0
2008-07-14 15:40:00,43.39,43.4,43.29,43.38,88800.0,35.5573,35.5655,35.4753,35.5491,88800.0
2008-07-14 15:45:00,43.37,43.45,43.35,43.45,36300.0,35.5409,35.6065,35.5245,35.6065,36300.0
2008-07-14 15:50:00,43.46,43.48,43.35,43.35,114200.0,35.6147,35.631,35.5245,35.5245,114200.0
2008-07-14 15:55:00,43.35,43.39,43.33,43.35,104800.0,35.5245,35.5573,35.5081,35.5245,104800.0
2008-07-15 09:30:00,42.95,43.19,42.89,43.09,27500.0,35.1967,35.3934,35.1476,35.3114,27500.0
2008-07-15 09:35:00,43.06,43.06,42.9,42.9,11300.0,35.2869,35.2869,35.1557,35.1557,11300.0
2008-07-15 09:40:00,42.92,43.06,42.91,43.01,15500.0,35.1721,35.2869,35.1639,35.2459,15500.0
2008-07-15 09:45:00,43.01,43.01,42.91,42.93,11400.0,35.2459,35.2459,35.1639,35.1803,11400.0
2008-07-15 09:50:00,42.93,42.93,42.67,42.74,19300.0,35.1803,35.1803,34.9673,35.0246,19300.0
2008-07-15 09:55:00,42.73,42.74,42.64,42.74,14800.0,35.0164,35.0246,34.9427,35.0246,14800.0
2008-07-15 10:00:00,42.75,42.76,42.43,42.57,49900.0,35.0328,35.041,34.7706,34.8853,49900.0
2008-07-15 10:05:00,42.54,42.57,42.28,42.36,35200.0,34.8607,34.8853,34.6477,34.7132,35200.0
2008-07-15 10:10:00,42.41,42.47,42.32,42.43,27800.0,34.7542,34.8034,34.6804,34.7706,27800.0
2008-07-15 10:15:00,42.44,42.59,42.44,42.56,13100.0,34.7788,34.9017,34.7788,34.8771,13100.0
2008-07-15 10:20:00,42.56,42.64,42.51,42.58,17100.0,34.8771,34.9427,34.8361,34.8935,17100.0
2008-07-15 10:25:00,42.6,42.6,42.4,42.41,16800.0,34.9099,34.9099,34.746,34.7542,16800.0
2008-07-15 10:30:00,42.41,42.5,42.33,42.42,25000.0,34.7542,34.828,34.6886,34.7624,25000.0
2008-07-15 10:35:00,42.4,42.45,42.33,42.4,20500.0,34.746,34.787,34.6886,34.746,20500.0
2008-07-15 10:40:00,42.41,42.42,42.28,42.36,20400.0,34.7542,34.7624,34.6477,34.7132,20400.0
2008-07-15 10:45:00,42.37,42.47,42.36,42.43,31700.0,34.7214,34.8034,34.7132,34.7706,31700.0
2008-07-15 10:50:00,42.43,42.55,42.39,42.49,55600.0,34.7706,34.8689,34.7378,34.8198,55600.0
2008-07-15 10:55:00,42.5,42.55,42.48,42.54,17400.0,34.828,34.8689,34.8116,34.8607,17400.0
2008-07-15 11:00:00,42.53,42.62,42.5,42.59,14300.0,34.8525,34.9263,34.828,34.9017,14300.0
2008-07-15 11:05:00,42.59,42.87,42.59,42.74,31100.0,34.9017,35.1312,34.9017,35.0246,31100.0
2008-07-15 11:10:00,42.75,43.0,42.7,42.97,75900.0,35.0328,35.2377,34.9919,35.2131,75900.0
2008-07-15 11:15:00,42.97,43.07,42.92,43.06,43400.0,35.2131,35.2951,35.1721,35.2869,43400.0
2008-07-15 11:20:00,43.05,43.07,42.88,43.0,87700.0,35.2787,35.2951,35.1394,35.2377,87700.0
2008-07-15 11:25:00,43.0,43.04,42.97,43.01,59500.0,35.2377,35.2705,35.2131,35.2459,59500.0
2008-07-15 11:30:00,43.0,43.04,42.98,42.98,28300.0,35.2377,35.2705,35.2213,35.2213,28300.0
2008-07-15 11:35:00,42.99,43.04,42.94,42.94,43900.0,35.2295,35.2705,35.1885,35.1885,43900.0
2008-07-15 11:40:00,42.97,42.98,42.92,42.94,15100.0,35.2131,35.2213,35.1721,35.1885,15100.0
2008-07-15 11:45:00,42.91,42.97,42.91,42.95,15400.0,35.1639,35.2131,35.1639,35.1967,15400.0
2008-07-15 11:50:00,42.95,43.02,42.94,43.0,27900.0,35.1967,35.2541,35.1885,35.2377,27900.0
2008-07-15 11:55:00,43.0,43.19,42.96,43.1,53300.0,35.2377,35.3934,35.2049,35.3196,53300.0
2008-07-15 12:00:00,43.12,43.24,43.1,43.19,26500.0,35.336,35.4344,35.3196,35.3934,26500.0
2008-07-15 12:05:00,43.19,43.22,43.05,43.08,29200.0,35.3934,35.418,35.2787,35.3033,29200.0
2008-07-15 12:10:00,43.08,43.1,43.0,43.07,19000.0,35.3033,35.3196,35.2377,35.2951,19000.0
2008-07-15 12:15:00,43.05,43.11,43.01,43.04,16600.0,35.2787,35.3278,35.2459,35.2705,16600.0
2008-07-15 12:20:00,43.06,43.12,43.04,43.05,15300.0,35.2869,35.336,35.2705,35.2787,15300.0
2008-07-15 12:25:00,43.02,43.12,42.99,43.01,26000.0,35.2541,35.336,35.2295,35.2459,26000.0
2008-07-15 12:30:00,43.04,43.26,43.01,43.18,27800.0,35.2705,35.4508,35.2459,35.3852,27800.0
2008-07-15 12:35:00,43.17,43.25,43.02,43.13,32900.0,35.377,35.4426,35.2541,35.3442,32900.0
2008-07-15 12:40:00,43.13,43.26,43.13,43.17,30700.0,35.3442,35.4508,35.3442,35.377,30700.0
2008-07-15 12:45:00,43.18,43.2,43.05,43.05,28400.0,35.3852,35.4016,35.2787,35.2787,28400.0
2008-07-15 12:50:00,43.05,43.2,43.01,43.03,19400.0,35.2787,35.4016,35.2459,35.2623,19400.0
2008-07-15 12:55:00,43.02,43.16,42.99,43.15,33400.0,35.2541,35.3688,35.2295,35.3606,33400.0
2008-07-15 13:00:00,43.14,43.3,43.09,43.15,25100.0,35.3524,35.4835,35.3114,35.3606,25100.0
2008-07-15 13:05:00,43.17,43.25,43.12,43.22,27500.0,35.377,35.4426,35.336,35.418,27500.0
2008-07-15 13:10:00,43.21,43.29,43.16,43.18,20300.0,35.4098,35.4753,35.3688,35.3852,20300.0
2008-07-15 13:15:00,43.17,43.19,43.08,43.13,14900.0,35.377,35.3934,35.3033,35.3442,14900.0
2008-07-15 13:20:00,43.14,43.14,43.0,43.08,39100.0,35.3524,35.3524,35.2377,35.3033,39100.0
2008-07-15 13:25:00,43.07,43.11,43.0,43.04,24900.0,35.2951,35.3278,35.2377,35.2705,24900.0
2008-07-15 13:30:00,43.06,43.18,43.0,43.15,16600.0,35.2869,35.3852,35.2377,35.3606,16600.0
2008-07-15 13:35:00,43.12,43.12,43.0,43.02,19100.0,35.336,35.336,35.2377,35.2541,19100.0
2008-07-15 13:40:00,43.01,43.11,43.01,43.11,12500.0,35.2459,35.3278,35.2459,35.3278,12500.0
2008-07-15 13:45:00,43.1,43.16,43.02,43.14,19700.0,35.3196,35.3688,35.2541,35.3524,19700.0
2008-07-15 13:50:00,43.13,43.16,43.08,43.11,15400.0,35.3442,35.3688,35.3033,35.3278,15400.0
2008-07-15 13:55:00,43.13,43.14,43.05,43.14,22200.0,35.3442,35.3524,35.2787,35.3524,22200.0
2008-07-15 14:00:00,43.16,43.21,43.07,43.1,17100.0,35.3688,35.4098,35.2951,35.3196,17100.0
2008-07-15 14:05:00,43.1,43.1,43.0,43.06,23200.0,35.3196,35.3196,35.2377,35.2869,23200.0
2008-07-15 14:10:00,43.04,43.09,43.0,43.05,22200.0,35.2705,35.3114,35.2377,35.2787,22200.0
2008-07-15 14:15:00,43.05,43.24,43.05,43.23,22200.0,35.2787,35.4344,35.2787,35.4262,22200.0
2008-07-15 14:20:00,43.23,43.24,43.12,43.18,25700.0,35.4262,35.4344,35.336,35.3852,25700.0
2008-07-15 14:25:00,43.2,43.24,43.15,43.17,17700.0,35.4016,35.4344,35.3606,35.377,17700.0
2008-07-15 14:30:00,43.18,43.28,43.16,43.21,14300.0,35.3852,35.4671,35.3688,35.4098,14300.0
2008-07-15 14:35:00,43.21,43.28,43.18,43.28,16200.0,35.4098,35.4671,35.3852,35.4671,16200.0
2008-07-15 14:40:00,43.28,43.33,43.23,43.31,28000.0,35.4671,35.5081,35.4262,35.4917,28000.0
2008-07-15 14:45:00,43.33,43.33,43.26,43.33,17700.0,35.5081,35.5081,35.4508,35.5081,17700.0
2008-07-15 14:50:00,43.33,43.37,43.26,43.34,24600.0,35.5081,35.5409,35.4508,35.5163,24600.0
2008-07-15 14:55:00,43.35,43.47,43.32,43.43,47500.0,35.5245,35.6229,35.4999,35.5901,47500.0
2008-07-15 15:00:00,43.44,43.57,43.41,43.51,48500.0,35.5983,35.7048,35.5737,35.6556,48500.0
2008-07-15 15:05:00,43.52,43.6,43.5,43.54,48100.0,35.6638,35.7294,35.6474,35.6802,48100.0
2008-07-15 15:10:00,43.54,43.65,43.46,43.52,27500.0,35.6802,35.7704,35.6147,35.6638,27500.0
2008-07-15 15:15:00,43.51,43.55,43.47,43.53,35700.0,35.6556,35.6884,35.6229,35.672,35700.0
2008-07-15 15:20:00,43.52,43.58,43.47,43.57,32300.0,35.6638,35.713,35.6229,35.7048,32300.0
2008-07-15 15:25:00,43.56,43.57,43.44,43.44,35200.0,35.6966,35.7048,35.5983,35.5983,35200.0
2008-07-15 15:30:00,43.42,43.49,43.3,43.32,39200.0,35.5819,35.6392,35.4835,35.4999,39200.0
2008-07-15 15:35:00,43.33,43.4,43.28,43.35,48900.0,35.5081,35.5655,35.4671,35.5245,48900.0
2008-07-15 15:40:00,43.35,43.38,43.15,43.38,99600.0,35.5245,35.5491,35.3606,35.5491,99600.0
2008-07-15 15:45:00,43.37,43.42,43.0,43.39,69100.0,35.5409,35.5819,35.2377,35.5573,69100.0
2008-07-15 15:50:00,43.38,43.46,43.36,43.4,61700.0,35.5491,35.6147,35.5327,35.5655,61700.0
2008-07-15 15:55:00,43.41,43.41,43.09,43.37,113300.0,35.5737,35.5737,35.3114,35.5409,113300.0
2008-07-16 09:30:00,43.33,43.42,43.08,43.26,32000.0,35.5081,35.5819,35.3033,35.4508,32000.0
2008-07-16 09:35:00,43.28,43.42,43.15,43.36,22400.0,35.4671,35.5819,35.3606,35.5327,22400.0
2008-07-16 09:40:00,43.37,43.38,42.98,43.02,28200.0,35.5409,35.5491,35.2213,35.2541,28200.0
2008-07-16 09:45:00,43.03,43.09,42.76,42.76,29300.0,35.2623,35.3114,35.041,35.041,29300.0
2008-07-16 09:50:00,42.76,43.09,42.76,43.07,29400.0,35.041,35.3114,35.041,35.2951,29400.0
2008-07-16 09:55:00,43.08,43.28,43.08,43.27,19000.0,35.3033,35.4671,35.3033,35.459,19000.0
2008-07-16 10:00:00,43.29,43.44,43.23,43.37,39000.0,35.4753,35.5983,35.4262,35.5409,39000.0
2008-07-16 10:05:00,43.36,43.38,43.1,43.12,47800.0,35.5327,35.5491,35.3196,35.336,47800.0
2008-07-16 10:10:00,43.13,43.13,42.97,42.99,22700.0,35.3442,35.3442,35.2131,35.2295,22700.0
2008-07-16 10:15:00,43.01,43.04,42.98,43.01,33800.0,35.2459,35.2705,35.2213,35.2459,33800.0
2008-07-16 10:20:00,43.03,43.09,43.0,43.03,20000.0,35.2623,35.3114,35.2377,35.2623,20000.0
2008-07-16 10:25:00,43.03,43.15,43.03,43.13,13700.0,35.2623,35.3606,35.2623,35.3442,13700.0
2008-07-16 10:30:00,43.11,43.11,43.01,43.01,15600.0,35.3278,35.3278,35.2459,35.2459,15600.0
2008-07-16 10:35:00,43.04,43.43,43.04,43.41,47900.0,35.2705,35.5901,35.2705,35.5737,47900.0
2008-07-16 10:40:00,43.42,43.46,43.37,43.42,24000.0,35.5819,35.6147,35.5409,35.5819,24000.0
2008-07-16 10:45:00,43.44,43.52,43.43,43.48,25700.0,35.5983,35.6638,35.5901,35.631,25700.0
2008-07-16 10:50:00,43.49,43.58,43.43,43.53,39900.0,35.6392,35.713,35.5901,35.672,39900.0
2008-07-16 10:55:00,43.53,43.58,43.47,43.53,17800.0,35.672,35.713,35.6229,35.672,17800.0
2008-07-16 11:00:00,43.54,43.66,43.52,43.61,17000.0,35.6802,35.7786,35.6638,35.7376,17000.0
2008-07-16 11:05:00,43.6,43.64,43.45,43.45,21000.0,35.7294,35.7622,35.6065,35.6065,21000.0
2008-07-16 11:10:00,43.45,43.55,43.45,43.54,17000.0,35.6065,35.6884,35.6065,35.6802,17000.0
2008-07-16 11:15:00,43.54,43.59,43.5,43.53,22100.0,35.6802,35.7212,35.6474,35.672,22100.0
2008-07-16 11:20:00,43.54,43.55,43.43,43.47,20300.0,35.6802,35.6884,35.5901,35.6229,20300.0
2008-07-16 11:25:00,43.45,43.52,43.43,43.44,28300.0,35.6065,35.6638,35.5901,35.5983,28300.0
2008-07-16 11:30:00,43.45,43.48,43.43,43.45,38500.0,35.6065,35.631,35.5901,35.6065,38500.0
2008-07-16 11:35:00,43.46,43.47,43.38,43.38,32200.0,35.6147,35.6229,35.5491,35.5491,32200.0
2008-07-16 11:40:00,43.39,43.42,43.37,43.38,25400.0,35.5573,35.5819,35.5409,35.5491,25400.0
2008-07-16 11:45:00,43.4,43.42,43.35,43.38,18700.0,35.5655,35.5819,35.5245,35.5491,18700.0
2008-07-16 11:50:00,43.38,43.45,43.38,43.42,28000.0,35.5491,35.6065,35.5491,35.5819,28000.0
2008-07-16 11:55:00,43.42,43.44,43.37,43.38,26700.0,35.5819,35.5983,35.5409,35.5491,26700.0
2008-07-16 12:00:00,43.37,43.43,43.37,43.41,23900.0,35.5409,35.5901,35.5409,35.5737,23900.0
2008-07-16 12:05:00,43.41,43.46,43.4,43.44,13400.0,35.5737,35.6147,35.5655,35.5983,13400.0
2008-07-16 12:10:00,43.43,43.55,43.41,43.51,24900.0,35.5901,35.6884,35.5737,35.6556,24900.0
2008-07-16 12:15:00,43.5,43.56,43.49,43.49,16400.0,35.6474,35.6966,35.6392,35.6392,16400.0
2008-07-16 12:20:00,43.5,43.56,43.46,43.56,23000.0,35.6474,35.6966,35.6147,35.6966,23000.0
2008-07-16 12:25:00,43.56,43.72,43.55,43.62,16700.0,35.6966,35.8277,35.6884,35.7458,16700.0
2008-07-16 12:30:00,43.61,43.64,43.56,43.57,26300.0,35.7376,35.7622,35.6966,35.7048,26300.0
2008-07-16 12:35:00,43.58,43.61,43.47,43.5,20500.0,35.713,35.7376,35.6229,35.6474,20500.0
2008-07-16 12:40:00,43.49,43.56,43.47,43.56,12100.0,35.6392,35.6966,35.6229,35.6966,12100.0
2008-07-16 12:45:00,43.57,43.61,43.55,43.57,17800.0,35.7048,35.7376,35.6884,35.7048,17800.0
2008-07-16 12:50:00,43.55,43.65,43.55,43.63,14500.0,35.6884,35.7704,35.6884,35.754,14500.0
2008-07-16 12:55:00,43.63,43.7,43.61,43.66,12300.0,35.754,35.8113,35.7376,35.7786,12300.0
2008-07-16 13:00:00,43.65,43.79,43.63,43.76,25900.0,35.7704,35.8851,35.754,35.8605,25900.0
2008-07-16 13:05:00,43.75,43.8,43.69,43.7,26400.0,35.8523,35.8933,35.8031,35.8113,26400.0
2008-07-16 13:10:00,43.7,43.72,43.57,43.64,19100.0,35.8113,35.8277,35.7048,35.7622,19100.0
2008-07-16 13:15:00,43.66,43.73,43.63,43.65,14200.0,35.7786,35.8359,35.754,35.7704,14200.0
2008-07-16 13:20:00,43.65,43.76,43.65,43.72,6800.0,35.7704,35.8605,35.7704,35.8277,6800.0
2008-07-16 13:25:00,43.72,43.76,43.72,43.75,6300.0,35.8277,35.8605,35.8277,35.8523,6300.0
2008-07-16 13:30:00,43.76,43.8,43.72,43.74,19300.0,35.8605,35.8933,35.8277,35.8441,19300.0
2008-07-16 13:35:00,43.74,43.77,43.68,43.7,12700.0,35.8441,35.8687,35.7949,35.8113,12700.0
2008-07-16 13:40:00,43.7,43.73,43.68,43.72,11400.0,35.8113,35.8359,35.7949,35.8277,11400.0
2008-07-16 13:45:00,43.72,43.75,43.68,43.7,16100.0,35.8277,35.8523,35.7949,35.8113,16100.0
2008-07-16 13:50:00,43.72,43.72,43.68,43.72,8800.0,35.8277,35.8277,35.7949,35.8277,8800.0
2008-07-16 13:55:00,43.73,43.8,43.73,43.77,6700.0,35.8359,35.8933,35.8359,35.8687,6700.0
2008-07-16 14:00:00,43.77,43.81,43.66,43.77,44800.0,35.8687,35.9015,35.7786,35.8687,44800.0
2008-07-16 14:05:00,43.74,43.76,43.65,43.65,41900.0,35.8441,35.8605,35.7704,35.7704,41900.0
2008-07-16 14:10:00,43.65,43.74,43.65,43.7,17100.0,35.7704,35.8441,35.7704,35.8113,17100.0
2008-07-16 14:15:00,43.7,43.79,43.7,43.73,19800.0,35.8113,35.8851,35.8113,35.8359,19800.0
2008-07-16 14:20:00,43.73,43.86,43.71,43.86,19000.0,35.8359,35.9424,35.8195,35.9424,19000.0
2008-07-16 14:25:00,43.85,43.89,43.8,43.84,12200.0,35.9343,35.967,35.8933,35.9261,12200.0
2008-07-16 14:30:00,43.84,43.88,43.8,43.85,15500.0,35.9261,35.9588,35.8933,35.9343,15500.0
2008-07-16 14:35:00,43.85,43.97,43.85,43.96,41600.0,35.9343,36.0326,35.9343,36.0244,41600.0
2008-07-16 14:40:00,43.96,44.0,43.95,44.0,20100.0,36.0244,36.0572,36.0162,36.0572,20100.0
2008-07-16 14:45:00,44.0,44.01,43.85,43.88,36600.0,36.0572,36.0654,35.9343,35.9588,36600.0
2008-07-16 14:50:00,43.87,43.91,43.84,43.9,24100.0,35.9506,35.9834,35.9261,35.9752,24100.0
2008-07-16 14:55:00,43.9,43.95,43.87,43.92,20100.0,35.9752,36.0162,35.9506,35.9916,20100.0
2008-07-16 15:00:00,43.91,43.98,43.9,43.93,24300.0,35.9834,36.0408,35.9752,35.9998,24300.0
2008-07-16 15:05:00,43.93,43.94,43.87,43.87,28100.0,35.9998,36.008,35.9506,35.9506,28100.0
2008-07-16 15:10:00,43.89,43.93,43.86,43.93,33200.0,35.967,35.9998,35.9424,35.9998,33200.0
2008-07-16 15:15:00,43.95,43.99,43.92,43.95,28000.0,36.0162,36.049,35.9916,36.0162,28000.0
2008-07-16 15:20:00,43.96,44.01,43.95,43.96,26100.0,36.0244,36.0654,36.0162,36.0244,26100.0
2008-07-16 15:25:00,43.96,44.0,43.94,43.96,26300.0,36.0244,36.0572,36.008,36.0244,26300.0
2008-07-16 15:30:00,43.95,44.0,43.94,44.0,41300.0,36.0162,36.0572,36.008,36.0572,41300.0
2008-07-16 15:35:00,44.0,44.08,43.96,44.08,36700.0,36.0572,36.1227,36.0244,36.1227,36700.0
2008-07-16 15:40:00,44.07,44.07,44.0,44.03,34200.0,36.1145,36.1145,36.0572,36.0818,34200.0
2008-07-16 15:45:00,44.03,44.06,44.01,44.05,39000.0,36.0818,36.1063,36.0654,36.0982,39000.0
2008-07-16 15:50:00,44.05,44.12,44.05,44.1,61200.0,36.0982,36.1555,36.0982,36.1391,61200.0
2008-07-16 15:55:00,44.1,44.12,43.99,44.0,267100.0,36.1391,36.1555,36.049,36.0572,267100.0
2008-07-17 09:30:00,44.4,44.4,44.11,44.33,4400.0,36.385,36.385,36.1473,36.3276,4400.0
2008-07-17 09:35:00,44.26,44.26,44.12,44.23,29200.0,36.2702,36.2702,36.1555,36.2457,29200.0
2008-07-17 09:40:00,44.21,44.26,44.13,44.15,19000.0,36.2293,36.2702,36.1637,36.1801,19000.0
2008-07-17 09:45:00,44.17,44.21,44.03,44.03,27200.0,36.1965,36.2293,36.0818,36.0818,27200.0
2008-07-17 09:50:00,44.04,44.09,43.9,44.04,33600.0,36.09,36.1309,35.9752,36.09,33600.0
2008-07-17 09:55:00,44.07,44.07,43.92,44.01,16100.0,36.1145,36.1145,35.9916,36.0654,16100.0
2008-07-17 10:00:00,44.03,44.13,43.91,44.09,17100.0,36.0818,36.1637,35.9834,36.1309,17100.0
2008-07-17 10:05:00,44.07,44.08,43.89,43.97,29900.0,36.1145,36.1227,35.967,36.0326,29900.0
2008-07-17 10:10:00,43.98,44.11,43.95,43.95,24200.0,36.0408,36.1473,36.0162,36.0162,24200.0
2008-07-17 10:15:00,43.99,44.17,43.93,44.17,11300.0,36.049,36.1965,35.9998,36.1965,11300.0
2008-07-17 10:20:00,44.16,44.27,44.16,44.24,35500.0,36.1883,36.2784,36.1883,36.2539,35500.0
2008-07-17 10:25:00,44.23,44.26,44.1,44.13,15700.0,36.2457,36.2702,36.1391,36.1637,15700.0
2008-07-17 10:30:00,44.12,44.17,44.03,44.1,13900.0,36.1555,36.1965,36.0818,36.1391,13900.0
2008-07-17 10:35:00,44.11,44.24,44.1,44.12,19100.0,36.1473,36.2539,36.1391,36.1555,19100.0
2008-07-17 10:40:00,44.13,44.24,44.07,44.14,15100.0,36.1637,36.2539,36.1145,36.1719,15100.0
2008-07-17 10:45:00,44.14,44.29,44.13,44.29,9100.0,36.1719,36.2948,36.1637,36.2948,9100.0
2008-07-17 10:50:00,44.27,44.28,44.18,44.22,7800.0,36.2784,36.2866,36.2047,36.2375,7800.0
2008-07-17 10:55:00,44.24,44.3,44.23,44.26,7800.0,36.2539,36.303,36.2457,36.2702,7800.0
2008-07-17 11:00:00,44.25,44.3,44.15,44.15,9500.0,36.262,36.303,36.1801,36.1801,9500.0
2008-07-17 11:05:00,44.17,44.17,44.05,44.1,15000.0,36.1965,36.1965,36.0982,36.1391,15000.0
2008-07-17 11:10:00,44.09,44.16,43.99,44.04,33700.0,36.1309,36.1883,36.049,36.09,33700.0
2008-07-17 11:15:00,44.06,44.11,43.96,44.0,21000.0,36.1063,36.1473,36.0244,36.0572,21000.0
2008-07-17 11:20:00,44.02,44.02,43.89,44.02,12900.0,36.0736,36.0736,35.967,36.0736,12900.0
2008-07-17 11:25:00,43.99,44.18,43.97,44.16,10100.0,36.049,36.2047,36.0326,36.1883,10100.0
2008-07-17 11:30:00,44.16,44.24,44.13,44.21,12700.0,36.1883,36.2539,36.1637,36.2293,12700.0
2008-07-17 11:35:00,44.21,44.33,44.2,44.29,7300.0,36.2293,36.3276,36.2211,36.2948,7300.0
2008-07-17 11:40:00,44.32,44.4,44.27,44.29,22900.0,36.3194,36.385,36.2784,36.2948,22900.0
2008-07-17 11:45:00,44.29,44.31,44.24,44.27,9000.0,36.2948,36.3112,36.2539,36.2784,9000.0
2008-07-17 11:50:00,44.28,44.35,44.23,44.26,13300.0,36.2866,36.344,36.2457,36.2702,13300.0
2008-07-17 11:55:00,44.24,44.26,44.07,44.07,40200.0,36.2539,36.2702,36.1145,36.1145,40200.0
2008-07-17 12:00:00,44.08,44.15,44.02,44.12,11800.0,36.1227,36.1801,36.0736,36.1555,11800.0
2008-07-17 12:05:00,44.12,44.16,44.1,44.16,4800.0,36.1555,36.1883,36.1391,36.1883,4800.0
2008-07-17 12:10:00,44.14,44.17,44.13,44.14,8000.0,36.1719,36.1965,36.1637,36.1719,8000.0
2008-07-17 12:15:00,44.14,44.16,44.07,44.16,9700.0,36.1719,36.1883,36.1145,36.1883,9700.0
2008-07-17 12:20:00,44.16,44.22,44.16,44.19,6700.0,36.1883,36.2375,36.1883,36.2129,6700.0
2008-07-17 12:25:00,44.19,44.2,44.16,44.2,3500.0,36.2129,36.2211,36.1883,36.2211,3500.0
2008-07-17 12:30:00,44.19,44.19,44.14,44.14,12100.0,36.2129,36.2129,36.1719,36.1719,12100.0
2008-07-17 12:35:00,44.15,44.15,44.1,44.1,7500.0,36.1801,36.1801,36.1391,36.1391,7500.0
2008-07-17 12:40:00,44.09,44.12,44.08,44.08,7100.0,36.1309,36.1555,36.1227,36.1227,7100.0
2008-07-17 12:45:00,44.07,44.16,44.06,44.15,8300.0,36.1145,36.1883,36.1063,36.1801,8300.0
2008-07-17 12:50:00,44.15,44.17,44.12,44.12,15900.0,36.1801,36.1965,36.1555,36.1555,15900.0
2008-07-17 12:55:00,44.11,44.15,44.06,44.06,17000.0,36.1473,36.1801,36.1063,36.1063,17000.0
2008-07-17 13:00:00,44.07,44.09,44.02,44.03,14400.0,36.1145,36.1309,36.0736,36.0818,14400.0
2008-07-17 13:05:00,44.04,44.14,44.04,44.12,10700.0,36.09,36.1719,36.09,36.1555,10700.0
2008-07-17 13:10:00,44.11,44.26,44.05,44.25,16700.0,36.1473,36.2702,36.0982,36.262,16700.0
2008-07-17 13:15:00,44.24,44.34,44.12,44.32,96000.0,36.2539,36.3358,36.1555,36.3194,96000.0
2008-07-17 13:20:00,44.33,44.38,44.33,44.37,15200.0,36.3276,36.3686,36.3276,36.3604,15200.0
2008-07-17 13:25:00,44.37,44.38,44.27,44.3,10300.0,36.3604,36.3686,36.2784,36.303,10300.0
2008-07-17 13:30:00,44.31,44.31,44.25,44.28,10500.0,36.3112,36.3112,36.262,36.2866,10500.0
2008-07-17 13:35:00,44.29,44.46,44.29,44.39,23300.0,36.2948,36.4341,36.2948,36.3768,23300.0
2008-07-17 13:40:00,44.41,44.44,44.35,44.36,13700.0,36.3932,36.4177,36.344,36.3522,13700.0
2008-07-17 13:45:00,44.36,44.43,44.35,44.41,12800.0,36.3522,36.4096,36.344,36.3932,12800.0
2008-07-17 13:50:00,44.42,44.42,44.37,44.39,11900.0,36.4014,36.4014,36.3604,36.3768,11900.0
2008-07-17 13:55:00,44.37,44.39,44.32,44.33,11300.0,36.3604,36.3768,36.3194,36.3276,11300.0
2008-07-17 14:00:00,44.34,44.36,44.29,44.33,15600.0,36.3358,36.3522,36.2948,36.3276,15600.0
2008-07-17 14:05:00,44.32,44.38,44.32,44.32,9800.0,36.3194,36.3686,36.3194,36.3194,9800.0
2008-07-17 14:10:00,44.33,44.39,44.3,44.3,9800.0,36.3276,36.3768,36.303,36.303,9800.0
2008-07-17 14:15:00,44.29,44.32,44.27,44.28,16500.0,36.2948,36.3194,36.2784,36.2866,16500.0
2008-07-17 14:20:00,44.28,44.39,44.28,44.37,13100.0,36.2866,36.3768,36.2866,36.3604,13100.0
2008-07-17 14:25:00,44.35,44.4,44.32,44.35,15400.0,36.344,36.385,36.3194,36.344,15400.0
2008-07-17 14:30:00,44.35,44.35,44.22,44.24,17100.0,36.344,36.344,36.2375,36.2539,17100.0
2008-07-17 14:35:00,44.22,44.27,44.2,44.27,16100.0,36.2375,36.2784,36.2211,36.2784,16100.0
2008-07-17 14:40:00,44.27,44.31,44.25,44.29,13200.0,36.2784,36.3112,36.262,36.2948,13200.0
2008-07-17 14:45:00,44.3,44.36,44.26,44.3,15800.0,36.303,36.3522,36.2702,36.303,15800.0
2008-07-17 14:50:00,44.31,44.37,44.3,44.32,16800.0,36.3112,36.3604,36.303,36.3194,16800.0
2008-07-17 14:55:00,44.31,44.33,44.17,44.21,20000.0,36.3112,36.3276,36.1965,36.2293,20000.0
2008-07-17 15:00:00,44.21,44.37,44.21,44.35,25100.0,36.2293,36.3604,36.2293,36.344,25100.0
2008-07-17 15:05:00,44.35,44.37,44.26,44.26,28300.0,36.344,36.3604,36.2702,36.2702,28300.0
2008-07-17 15:10:00,44.26,44.26,44.19,44.24,36600.0,36.2702,36.2702,36.2129,36.2539,36600.0
2008-07-17 15:15:00,44.24,44.47,44.24,44.47,28700.0,36.2539,36.4423,36.2539,36.4423,28700.0
2008-07-17 15:20:00,44.45,44.5,44.38,44.38,27700.0,36.4259,36.4669,36.3686,36.3686,27700.0
2008-07-17 15:25:00,44.38,44.41,44.35,44.37,19700.0,36.3686,36.3932,36.344,36.3604,19700.0
2008-07-17 15:30:00,44.38,44.4,44.27,44.3,39300.0,36.3686,36.385,36.2784,36.303,39300.0
2008-07-17 15:35:00,44.3,44.3,44.18,44.21,43600.0,36.303,36.303,36.2047,36.2293,43600.0
2008-07-17 15:40:00,44.2,44.24,44.07,44.24,94100.0,36.2211,36.2539,36.1145,36.2539,94100.0
2008-07-17 15:45:00,44.22,44.41,44.21,44.3,60600.0,36.2375,36.3932,36.2293,36.303,60600.0
2008-07-17 15:50:00,44.3,44.32,44.27,44.28,39100.0,36.303,36.3194,36.2784,36.2866,39100.0
2008-07-17 15:55:00,44.28,44.31,44.24,44.25,81900.0,36.2866,36.3112,36.2539,36.262,81900.0
2008-07-18 09:30:00,44.34,44.59,44.12,44.25,228500.0,36.3358,36.5407,36.1555,36.262,228500.0
2008-07-18 09:35:00,44.23,44.32,44.01,44.18,15600.0,36.2457,36.3194,36.0654,36.2047,15600.0
2008-07-18 09:40:00,44.17,44.27,44.07,44.07,23500.0,36.1965,36.2784,36.1145,36.1145,23500.0
2008-07-18 09:45:00,44.08,44.12,43.88,43.94,16900.0,36.1227,36.1555,35.9588,36.008,16900.0
2008-07-18 09:50:00,43.96,44.07,43.9,43.95,25200.0,36.0244,36.1145,35.9752,36.0162,25200.0
2008-07-18 09:55:00,43.96,44.03,43.87,43.97,19900.0,36.0244,36.0818,35.9506,36.0326,19900.0
2008-07-18 10:00:00,43.97,44.04,43.82,43.84,18800.0,36.0326,36.09,35.9097,35.9261,18800.0
2008-07-18 10:05:00,43.84,43.98,43.83,43.97,30700.0,35.9261,36.0408,35.9179,36.0326,30700.0
2008-07-18 10:10:00,44.02,44.16,43.97,44.11,22500.0,36.0736,36.1883,36.0326,36.1473,22500.0
2008-07-18 10:15:00,44.1,44.13,43.98,43.99,13800.0,36.1391,36.1637,36.0408,36.049,13800.0
2008-07-18 10:20:00,44.0,44.06,43.88,43.97,28400.0,36.0572,36.1063,35.9588,36.0326,28400.0
2008-07-18 10:25:00,43.98,44.19,43.94,44.1,21200.0,36.0408,36.2129,36.008,36.1391,21200.0
2008-07-18 10:30:00,44.1,44.16,44.03,44.14,26800.0,36.1391,36.1883,36.0818,36.1719,26800.0
2008-07-18 10:35:00,44.12,44.16,44.04,44.05,19700.0,36.1555,36.1883,36.09,36.0982,19700.0
2008-07-18 10:40:00,44.05,44.18,44.03,44.17,21800.0,36.0982,36.2047,36.0818,36.1965,21800.0
2008-07-18 10:45:00,44.18,44.37,44.18,44.36,15900.0,36.2047,36.3604,36.2047,36.3522,15900.0
2008-07-18 10:50:00,44.36,44.36,44.16,44.16,14400.0,36.3522,36.3522,36.1883,36.1883,14400.0
2008-07-18 10:55:00,44.17,44.17,44.09,44.15,8200.0,36.1965,36.1965,36.1309,36.1801,8200.0
2008-07-18 11:00:00,44.15,44.22,44.1,44.14,13400.0,36.1801,36.2375,36.1391,36.1719,13400.0
2008-07-18 11:05:00,44.14,44.16,44.09,44.13,10100.0,36.1719,36.1883,36.1309,36.1637,10100.0
2008-07-18 11:10:00,44.14,44.16,44.04,44.05,14700.0,36.1719,36.1883,36.09,36.0982,14700.0
2008-07-18 11:15:00,44.05,44.1,44.03,44.1,14700.0,36.0982,36.1391,36.0818,36.1391,14700.0
2008-07-18 11:20:00,44.1,44.13,44.04,44.12,14300.0,36.1391,36.1637,36.09,36.1555,14300.0
2008-07-18 11:25:00,44.1,44.11,44.04,44.1,21300.0,36.1391,36.1473,36.09,36.1391,21300.0
2008-07-18 11:30:00,44.1,44.12,44.01,44.05,20000.0,36.1391,36.1555,36.0654,36.0982,20000.0
2008-07-18 11:35:00,44.06,44.08,44.03,44.05,16200.0,36.1063,36.1227,36.0818,36.0982,16200.0
2008-07-18 11:40:00,44.06,44.11,44.04,44.07,20200.0,36.1063,36.1473,36.09,36.1145,20200.0
2008-07-18 11:45:00,44.1,44.11,44.07,44.07,4000.0,36.1391,36.1473,36.1145,36.1145,4000.0
2008-07-18 11:50:00,44.08,44.09,43.86,43.95,30100.0,36.1227,36.1309,35.9424,36.0162,30100.0
2008-07-18 11:55:00,43.95,43.99,43.91,43.91,17700.0,36.0162,36.049,35.9834,35.9834,17700.0
2008-07-18 12:00:00,43.92,43.95,43.91,43.92,17400.0,35.9916,36.0162,35.9834,35.9916,17400.0
2008-07-18 12:05:00,43.93,43.93,43.89,43.91,12400.0,35.9998,35.9998,35.967,35.9834,12400.0
2008-07-18 12:10:00,43.91,43.93,43.86,43.93,65000.0,35.9834,35.9998,35.9424,35.9998,65000.0
2008-07-18 12:15:00,43.92,43.93,43.89,43.91,101200.0,35.9916,35.9998,35.967,35.9834,101200.0
2008-07-18 12:20:00,43.9,43.93,43.89,43.92,23300.0,35.9752,35.9998,35.967,35.9916,23300.0
2008-07-18 12:25:00,43.92,43.93,43.88,43.89,22000.0,35.9916,35.9998,35.9588,35.967,22000.0
2008-07-18 12:30:00,43.9,43.91,43.87,43.89,38000.0,35.9752,35.9834,35.9506,35.967,38000.0
2008-07-18 12:35:00,43.9,43.95,43.88,43.93,42100.0,35.9752,36.0162,35.9588,35.9998,42100.0
2008-07-18 12:40:00,43.93,43.95,43.89,43.93,8200.0,35.9998,36.0162,35.967,35.9998,8200.0
2008-07-18 12:45:00,43.93,43.98,43.93,43.97,9300.0,35.9998,36.0408,35.9998,36.0326,9300.0
2008-07-18 12:50:00,43.96,43.96,43.87,43.87,7800.0,36.0244,36.0244,35.9506,35.9506,7800.0
2008-07-18 12:55:00,43.86,43.9,43.83,43.83,10300.0,35.9424,35.9752,35.9179,35.9179,10300.0
2008-07-18 13:00:00,43.84,43.92,43.84,43.91,11700.0,35.9261,35.9916,35.9261,35.9834,11700.0
2008-07-18 13:05:00,43.91,43.92,43.8,43.85,23100.0,35.9834,35.9916,35.8933,35.9343,23100.0
2008-07-18 13:10:00,43.84,43.92,43.78,43.9,36300.0,35.9261,35.9916,35.8769,35.9752,36300.0
2008-07-18 13:15:00,43.89,43.92,43.82,43.84,17000.0,35.967,35.9916,35.9097,35.9261,17000.0
2008-07-18 13:20:00,43.82,43.87,43.82,43.82,9300.0,35.9097,35.9506,35.9097,35.9097,9300.0
2008-07-18 13:25:00,43.8,43.85,43.78,43.85,15800.0,35.8933,35.9343,35.8769,35.9343,15800.0
2008-07-18 13:30:00,43.83,43.91,43.8,43.88,44300.0,35.9179,35.9834,35.8933,35.9588,44300.0
2008-07-18 13:35:00,43.88,43.9,43.85,43.86,9200.0,35.9588,35.9752,35.9343,35.9424,9200.0
2008-07-18 13:40:00,43.86,43.95,43.85,43.86,16900.0,35.9424,36.0162,35.9343,35.9424,16900.0
2008-07-18 13:45:00,43.89,43.92,43.86,43.88,6600.0,35.967,35.9916,35.9424,35.9588,6600.0
2008-07-18 13:50:00,43.88,43.92,43.85,43.91,23300.0,35.9588,35.9916,35.9343,35.9834,23300.0
2008-07-18 13:55:00,43.92,43.96,43.89,43.89,16000.0,35.9916,36.0244,35.967,35.967,16000.0
2008-07-18 14:00:00,43.89,43.92,43.85,43.89,9800.0,35.967,35.9916,35.9343,35.967,9800.0
2008-07-18 14:05:00,43.91,43.93,43.87,43.93,9500.0,35.9834,35.9998,35.9506,35.9998,9500.0
2008-07-18 14:10:00,43.92,43.96,43.91,43.95,15000.0,35.9916,36.0244,35.9834,36.0162,15000.0
2008-07-18 14:15:00,43.95,43.96,43.91,43.95,10300.0,36.0162,36.0244,35.9834,36.0162,10300.0
2008-07-18 14:20:00,43.95,43.99,43.95,43.96,7200.0,36.0162,36.049,36.0162,36.0244,7200.0
2008-07-18 14:25:00,43.96,44.02,43.94,44.01,5100.0,36.0244,36.0736,36.008,36.0654,5100.0
2008-07-18 14:30:00,44.01,44.01,43.95,43.98,7100.0,36.0654,36.0654,36.0162,36.0408,7100.0
2008-07-18 14:35:00,43.95,43.96,43.86,43.86,17100.0,36.0162,36.0244,35.9424,35.9424,17100.0
2008-07-18 14:40:00,43.86,43.92,43.85,43.9,21800.0,35.9424,35.9916,35.9343,35.9752,21800.0
2008-07-18 14:45:00,43.9,43.98,43.89,43.94,33000.0,35.9752,36.0408,35.967,36.008,33000.0
2008-07-18 14:50:00,43.93,43.98,43.88,43.94,12700.0,35.9998,36.0408,35.9588,36.008,12700.0
2008-07-18 14:55:00,43.95,43.95,43.9,43.92,9500.0,36.0162,36.0162,35.9752,35.9916,9500.0
2008-07-18 15:00:00,43.93,44.0,43.89,44.0,10600.0,35.9998,36.0572,35.967,36.0572,10600.0
2008-07-18 15:05:00,43.99,44.0,43.94,43.98,10400.0,36.049,36.0572,36.008,36.0408,10400.0
2008-07-18 15:10:00,43.99,44.1,43.96,44.06,20600.0,36.049,36.1391,36.0244,36.1063,20600.0
2008-07-18 15:15:00,44.06,44.08,43.97,44.01,24800.0,36.1063,36.1227,36.0326,36.0654,24800.0
2008-07-18 15:20:00,44.01,44.06,43.98,43.98,12800.0,36.0654,36.1063,36.0408,36.0408,12800.0
2008-07-18 15:25:00,43.98,44.04,43.97,44.04,8600.0,36.0408,36.09,36.0326,36.09,8600.0
2008-07-18 15:30:00,44.04,44.1,44.01,44.09,14500.0,36.09,36.1391,36.0654,36.1309,14500.0
2008-07-18 15:35:00,44.08,44.08,44.01,44.05,11900.0,36.1227,36.1227,36.0654,36.0982,11900.0
2008-07-18 15:40:00,44.04,44.08,43.98,44.06,26600.0,36.09,36.1227,36.0408,36.1063,26600.0
2008-07-18 15:45:00,44.08,44.13,44.06,44.1,9100.0,36.1227,36.1637,36.1063,36.1391,9100.0
2008-07-18 15:50:00,44.11,44.14,44.05,44.12,26400.0,36.1473,36.1719,36.0982,36.1555,26400.0
2008-07-18 15:55:00,44.12,44.18,44.12,44.14,42100.0,36.1555,36.2047,36.1555,36.1719,42100.0
2008-07-21 09:30:00,44.19,44.3,44.19,44.22,6100.0,36.2129,36.303,36.2129,36.2375,6100.0
2008-07-21 09:35:00,44.25,44.38,44.2,44.25,5600.0,36.262,36.3686,36.2211,36.262,5600.0
2008-07-21 09:40:00,44.22,44.32,44.1,44.11,9800.0,36.2375,36.3194,36.1391,36.1473,9800.0
2008-07-21 09:45:00,44.15,44.3,44.15,44.26,5100.0,36.1801,36.303,36.1801,36.2702,5100.0
2008-07-21 09:50:00,44.23,44.4,44.23,44.35,15300.0,36.2457,36.385,36.2457,36.344,15300.0
2008-07-21 09:55:00,44.35,44.35,44.24,44.25,5200.0,36.344,36.344,36.2539,36.262,5200.0
2008-07-21 10:00:00,44.29,44.32,44.1,44.2,7700.0,36.2948,36.3194,36.1391,36.2211,7700.0
2008-07-21 10:05:00,44.2,44.21,44.14,44.2,5100.0,36.2211,36.2293,36.1719,36.2211,5100.0
2008-07-21 10:10:00,44.2,44.24,44.17,44.19,6100.0,36.2211,36.2539,36.1965,36.2129,6100.0
2008-07-21 10:15:00,44.21,44.28,44.17,44.21,6300.0,36.2293,36.2866,36.1965,36.2293,6300.0
2008-07-21 10:20:00,44.23,44.23,44.12,44.17,7800.0,36.2457,36.2457,36.1555,36.1965,7800.0
2008-07-21 10:25:00,44.14,44.21,44.06,44.11,5000.0,36.1719,36.2293,36.1063,36.1473,5000.0
2008-07-21 10:30:00,44.1,44.1,43.99,43.99,9200.0,36.1391,36.1391,36.049,36.049,9200.0
2008-07-21 10:35:00,43.99,44.03,43.93,43.98,10300.0,36.049,36.0818,35.9998,36.0408,10300.0
2008-07-21 10:40:00,44.0,44.03,43.96,43.96,4400.0,36.0572,36.0818,36.0244,36.0244,4400.0
2008-07-21 10:45:00,43.99,44.12,43.97,44.12,9600.0,36.049,36.1555,36.0326,36.1555,9600.0
2008-07-21 10:50:00,44.12,44.15,44.08,44.08,5400.0,36.1555,36.1801,36.1227,36.1227,5400.0
2008-07-21 10:55:00,44.11,44.12,44.06,44.09,6600.0,36.1473,36.1555,36.1063,36.1309,6600.0
2008-07-21 11:00:00,44.09,44.1,44.01,44.09,11500.0,36.1309,36.1391,36.0654,36.1309,11500.0
2008-07-21 11:05:00,44.1,44.15,44.09,44.14,8900.0,36.1391,36.1801,36.1309,36.1719,8900.0
2008-07-21 11:10:00,44.13,44.25,44.11,44.23,9900.0,36.1637,36.262,36.1473,36.2457,9900.0
2008-07-21 11:15:00,44.23,44.24,44.18,44.19,11100.0,36.2457,36.2539,36.2047,36.2129,11100.0
2008-07-21 11:20:00,44.18,44.2,44.12,44.2,11000.0,36.2047,36.2211,36.1555,36.2211,11000.0
2008-07-21 11:25:00,44.19,44.25,44.18,44.21,11900.0,36.2129,36.262,36.2047,36.2293,11900.0
2008-07-21 11:30:00,44.2,44.22,44.14,44.16,11700.0,36.2211,36.2375,36.1719,36.1883,11700.0
2008-07-21 11:35:00,44.16,44.18,44.08,44.1,11800.0,36.1883,36.2047,36.1227,36.1391,11800.0
2008-07-21 11:40:00,44.1,44.11,44.07,44.08,7300.0,36.1391,36.1473,36.1145,36.1227,7300.0
2008-07-21 11:45:00,44.05,44.09,43.99,44.07,12000.0,36.0982,36.1309,36.049,36.1145,12000.0
2008-07-21 11:50:00,44.06,44.09,44.01,44.03,7900.0,36.1063,36.1309,36.0654,36.0818,7900.0
2008-07-21 11:55:00,44.02,44.09,44.02,44.05,11300.0,36.0736,36.1309,36.0736,36.0982,11300.0
2008-07-21 12:00:00,44.07,44.1,44.0,44.01,24700.0,36.1145,36.1391,36.0572,36.0654,24700.0
2008-07-21 12:05:00,44.02,44.03,43.98,44.0,4900.0,36.0736,36.0818,36.0408,36.0572,4900.0
2008-07-21 12:10:00,44.02,44.09,44.02,44.09,9200.0,36.0736,36.1309,36.0736,36.1309,9200.0
2008-07-21 12:15:00,44.09,44.09,44.05,44.09,5800.0,36.1309,36.1309,36.0982,36.1309,5800.0
2008-07-21 12:20:00,44.08,44.1,44.05,44.09,7500.0,36.1227,36.1391,36.0982,36.1309,7500.0
2008-07-21 12:25:00,44.09,44.1,44.08,44.09,7600.0,36.1309,36.1391,36.1227,36.1309,7600.0
2008-07-21 12:30:00,44.09,44.1,44.06,44.09,25700.0,36.1309,36.1391,36.1063,36.1309,25700.0
2008-07-21 12:35:00,44.09,44.1,44.06,44.07,16000.0,36.1309,36.1391,36.1063,36.1145,16000.0
2008-07-21 12:40:00,44.06,44.09,44.03,44.09,13600.0,36.1063,36.1309,36.0818,36.1309,13600.0
2008-07-21 12:45:00,44.09,44.1,44.04,44.05,10000.0,36.1309,36.1391,36.09,36.0982,10000.0
2008-07-21 12:50:00,44.07,44.07,44.02,44.03,9300.0,36.1145,36.1145,36.0736,36.0818,9300.0
2008-07-21 12:55:00,44.03,44.1,44.03,44.07,25200.0,36.0818,36.1391,36.0818,36.1145,25200.0
2008-07-21 13:00:00,44.06,44.09,44.03,44.07,8600.0,36.1063,36.1309,36.0818,36.1145,8600.0
2008-07-21 13:05:00,44.05,44.08,44.04,44.08,5800.0,36.0982,36.1227,36.09,36.1227,5800.0
2008-07-21 13:10:00,44.08,44.09,44.06,44.08,12400.0,36.1227,36.1309,36.1063,36.1227,12400.0
2008-07-21 13:15:00,44.08,44.09,44.04,44.07,19800.0,36.1227,36.1309,36.09,36.1145,19800.0
2008-07-21 13:20:00,44.05,44.09,44.05,44.08,10600.0,36.0982,36.1309,36.0982,36.1227,10600.0
2008-07-21 13:25:00,44.07,44.17,44.07,44.12,41100.0,36.1145,36.1965,36.1145,36.1555,41100.0
2008-07-21 13:30:00,44.11,44.15,44.1,44.14,12900.0,36.1473,36.1801,36.1391,36.1719,12900.0
2008-07-21 13:35:00,44.13,44.17,44.11,44.15,42300.0,36.1637,36.1965,36.1473,36.1801,42300.0
2008-07-21 13:40:00,44.15,44.19,44.08,44.14,66200.0,36.1801,36.2129,36.1227,36.1719,66200.0
2008-07-21 13:45:00,44.15,44.16,43.99,44.01,24100.0,36.1801,36.1883,36.049,36.0654,24100.0
2008-07-21 13:50:00,44.02,44.13,44.02,44.13,16900.0,36.0736,36.1637,36.0736,36.1637,16900.0
2008-07-21 13:55:00,44.13,44.14,44.03,44.1,13900.0,36.1637,36.1719,36.0818,36.1391,13900.0
2008-07-21 14:00:00,44.1,44.16,44.01,44.01,50800.0,36.1391,36.1883,36.0654,36.0654,50800.0
2008-07-21 14:05:00,44.02,44.12,44.02,44.08,28500.0,36.0736,36.1555,36.0736,36.1227,28500.0
2008-07-21 14:10:00,44.09,44.1,44.05,44.06,25500.0,36.1309,36.1391,36.0982,36.1063,25500.0
2008-07-21 14:15:00,44.05,44.08,44.01,44.02,43500.0,36.0982,36.1227,36.0654,36.0736,43500.0
2008-07-21 14:20:00,44.01,44.1,44.01,44.04,26500.0,36.0654,36.1391,36.0654,36.09,26500.0
2008-07-21 14:25:00,44.05,44.07,43.96,44.01,35900.0,36.0982,36.1145,36.0244,36.0654,35900.0
2008-07-21 14:30:00,44.0,44.06,43.96,44.05,20700.0,36.0572,36.1063,36.0244,36.0982,20700.0
2008-07-21 14:35:00,44.04,44.05,43.98,44.02,26500.0,36.09,36.0982,36.0408,36.0736,26500.0
2008-07-21 14:40:00,44.01,44.05,44.01,44.03,40700.0,36.0654,36.0982,36.0654,36.0818,40700.0
2008-07-21 14:45:00,44.04,44.06,44.04,44.04,76800.0,36.09,36.1063,36.09,36.09,76800.0
2008-07-21 14:50:00,44.04,44.05,44.0,44.02,54300.0,36.09,36.0982,36.0572,36.0736,54300.0
2008-07-21 14:55:00,44.03,44.1,44.02,44.08,20700.0,36.0818,36.1391,36.0736,36.1227,20700.0
2008-07-21 15:00:00,44.09,44.14,44.03,44.05,34000.0,36.1309,36.1719,36.0818,36.0982,34000.0
2008-07-21 15:05:00,44.02,44.11,43.98,44.07,35800.0,36.0736,36.1473,36.0408,36.1145,35800.0
2008-07-21 15:10:00,44.08,44.1,44.05,44.09,26300.0,36.1227,36.1391,36.0982,36.1309,26300.0
2008-07-21 15:15:00,44.09,44.11,44.06,44.09,34100.0,36.1309,36.1473,36.1063,36.1309,34100.0
2008-07-21 15:20:00,44.09,44.2,44.09,44.14,42200.0,36.1309,36.2211,36.1309,36.1719,42200.0
2008-07-21 15:25:00,44.14,44.16,44.11,44.15,17800.0,36.1719,36.1883,36.1473,36.1801,17800.0
2008-07-21 15:30:00,44.14,44.19,44.12,44.17,44700.0,36.1719,36.2129,36.1555,36.1965,44700.0
2008-07-21 15:35:00,44.17,44.19,44.14,44.17,48500.0,36.1965,36.2129,36.1719,36.1965,48500.0
2008-07-21 15:40:00,44.17,44.19,44.09,44.13,63200.0,36.1965,36.2129,36.1309,36.1637,63200.0
2008-07-21 15:45:00,44.12,44.16,44.11,44.15,41100.0,36.1555,36.1883,36.1473,36.1801,41100.0
2008-07-21 15:50:00,44.15,44.18,44.11,44.15,55300.0,36.1801,36.2047,36.1473,36.1801,55300.0
2008-07-21 15:55:00,44.15,44.29,44.14,44.14,125300.0,36.1801,36.2948,36.1719,36.1719,125300.0
2008-07-22 09:30:00,44.02,44.18,43.67,44.01,17000.0,36.0736,36.2047,35.7867,36.0654,17000.0
2008-07-22 09:35:00,44.01,44.23,43.97,44.13,17800.0,36.0654,36.2457,36.0326,36.1637,17800.0
2008-07-22 09:40:00,44.11,44.31,44.11,44.25,22100.0,36.1473,36.3112,36.1473,36.262,22100.0
2008-07-22 09:45:00,44.23,44.26,44.12,44.26,23200.0,36.2457,36.2702,36.1555,36.2702,23200.0
2008-07-22 09:50:00,44.25,44.29,44.1,44.22,19600.0,36.262,36.2948,36.1391,36.2375,19600.0
2008-07-22 09:55:00,44.2,44.25,44.09,44.13,14000.0,36.2211,36.262,36.1309,36.1637,14000.0
2008-07-22 10:00:00,44.15,44.2,44.07,44.13,18700.0,36.1801,36.2211,36.1145,36.1637,18700.0
2008-07-22 10:05:00,44.11,44.18,44.03,44.09,18800.0,36.1473,36.2047,36.0818,36.1309,18800.0
2008-07-22 10:10:00,44.08,44.11,43.99,44.01,21200.0,36.1227,36.1473,36.049,36.0654,21200.0
2008-07-22 10:15:00,44.03,44.14,43.99,44.1,24100.0,36.0818,36.1719,36.049,36.1391,24100.0
2008-07-22 10:20:00,44.09,44.14,43.96,43.96,23500.0,36.1309,36.1719,36.0244,36.0244,23500.0
2008-07-22 10:25:00,44.0,44.0,43.88,43.9,22300.0,36.0572,36.0572,35.9588,35.9752,22300.0
2008-07-22 10:30:00,43.9,43.95,43.88,43.92,20600.0,35.9752,36.0162,35.9588,35.9916,20600.0
2008-07-22 10:35:00,43.92,44.0,43.91,43.92,9800.0,35.9916,36.0572,35.9834,35.9916,9800.0
2008-07-22 10:40:00,43.92,44.02,43.89,43.96,19900.0,35.9916,36.0736,35.967,36.0244,19900.0
2008-07-22 10:45:00,43.95,44.0,43.81,43.82,15800.0,36.0162,36.0572,35.9015,35.9097,15800.0
2008-07-22 10:50:00,43.82,43.91,43.72,43.72,19500.0,35.9097,35.9834,35.8277,35.8277,19500.0
2008-07-22 10:55:00,43.75,43.82,43.69,43.82,6700.0,35.8523,35.9097,35.8031,35.9097,6700.0
2008-07-22 11:00:00,43.85,43.94,43.82,43.9,12200.0,35.9343,36.008,35.9097,35.9752,12200.0
2008-07-22 11:05:00,43.88,43.89,43.8,43.82,6000.0,35.9588,35.967,35.8933,35.9097,6000.0
2008-07-22 11:10:00,43.81,43.85,43.75,43.85,6700.0,35.9015,35.9343,35.8523,35.9343,6700.0
2008-07-22 11:15:00,43.88,43.98,43.87,43.9,10600.0,35.9588,36.0408,35.9506,35.9752,10600.0
2008-07-22 11:20:00,43.89,44.0,43.89,43.94,3500.0,35.967,36.0572,35.967,36.008,3500.0
2008-07-22 11:25:00,43.95,43.98,43.91,43.96,5600.0,36.0162,36.0408,35.9834,36.0244,5600.0
2008-07-22 11:30:00,43.96,43.97,43.88,43.9,7000.0,36.0244,36.0326,35.9588,35.9752,7000.0
2008-07-22 11:35:00,43.88,43.95,43.88,43.92,3800.0,35.9588,36.0162,35.9588,35.9916,3800.0
2008-07-22 11:40:00,43.94,44.02,43.93,44.01,14900.0,36.008,36.0736,35.9998,36.0654,14900.0
2008-07-22 11:45:00,43.99,44.1,43.96,44.06,24600.0,36.049,36.1391,36.0244,36.1063,24600.0
2008-07-22 11:50:00,44.07,44.07,43.87,43.88,23700.0,36.1145,36.1145,35.9506,35.9588,23700.0
2008-07-22 11:55:00,43.89,43.94,43.86,43.88,10200.0,35.967,36.008,35.9424,35.9588,10200.0
2008-07-22 12:00:00,43.9,43.92,43.85,43.88,15500.0,35.9752,35.9916,35.9343,35.9588,15500.0
2008-07-22 12:05:00,43.88,43.93,43.86,43.9,19500.0,35.9588,35.9998,35.9424,35.9752,19500.0
2008-07-22 12:10:00,43.91,43.94,43.87,43.9,13200.0,35.9834,36.008,35.9506,35.9752,13200.0
2008-07-22 12:15:00,43.9,43.95,43.88,43.89,13300.0,35.9752,36.0162,35.9588,35.967,13300.0
2008-07-22 12:20:00,43.89,43.93,43.88,43.9,8600.0,35.967,35.9998,35.9588,35.9752,8600.0
2008-07-22 12:25:00,43.9,43.95,43.8,43.85,19900.0,35.9752,36.0162,35.8933,35.9343,19900.0
2008-07-22 12:30:00,43.84,43.86,43.8,43.8,9300.0,35.9261,35.9424,35.8933,35.8933,9300.0
2008-07-22 12:35:00,43.81,43.83,43.75,43.81,6900.0,35.9015,35.9179,35.8523,35.9015,6900.0
2008-07-22 12:40:00,43.82,43.85,43.71,43.8,70600.0,35.9097,35.9343,35.8195,35.8933,70600.0
2008-07-22 12:45:00,43.79,43.98,43.77,43.92,33400.0,35.8851,36.0408,35.8687,35.9916,33400.0
2008-07-22 12:50:00,43.92,43.95,43.88,43.94,12800.0,35.9916,36.0162,35.9588,36.008,12800.0
2008-07-22 12:55:00,43.93,43.96,43.89,43.9,7600.0,35.9998,36.0244,35.967,35.9752,7600.0
2008-07-22 13:00:00,43.9,43.95,43.86,43.93,34500.0,35.9752,36.0162,35.9424,35.9998,34500.0
2008-07-22 13:05:00,43.94,43.95,43.84,43.85,11600.0,36.008,36.0162,35.9261,35.9343,11600.0
2008-07-22 13:10:00,43.87,43.97,43.87,43.96,25300.0,35.9506,36.0326,35.9506,36.0244,25300.0
2008-07-22 13:15:00,43.96,44.02,43.93,43.99,49400.0,36.0244,36.0736,35.9998,36.049,49400.0
2008-07-22 13:20:00,43.98,44.01,43.97,43.99,10300.0,36.0408,36.0654,36.0326,36.049,10300.0
2008-07-22 13:25:00,43.99,44.06,43.99,44.01,26300.0,36.049,36.1063,36.049,36.0654,26300.0
2008-07-22 13:30:00,44.02,44.02,43.98,43.98,45000.0,36.0736,36.0736,36.0408,36.0408,45000.0
2008-07-22 13:35:00,43.98,44.05,43.97,43.99,28500.0,36.0408,36.0982,36.0326,36.049,28500.0
2008-07-22 13:40:00,43.99,44.03,43.96,44.01,34900.0,36.049,36.0818,36.0244,36.0654,34900.0
2008-07-22 13:45:00,44.01,44.02,43.97,43.97,6200.0,36.0654,36.0736,36.0326,36.0326,6200.0
2008-07-22 13:50:00,43.97,44.02,43.96,43.98,19800.0,36.0326,36.0736,36.0244,36.0408,19800.0
2008-07-22 13:55:00,43.97,44.01,43.95,43.98,24500.0,36.0326,36.0654,36.0162,36.0408,24500.0
2008-07-22 14:00:00,43.97,44.01,43.9,43.99,36300.0,36.0326,36.0654,35.9752,36.049,36300.0
2008-07-22 14:05:00,43.99,44.06,43.94,44.03,14700.0,36.049,36.1063,36.008,36.0818,14700.0
2008-07-22 14:10:00,44.07,44.07,43.99,44.0,19100.0,36.1145,36.1145,36.049,36.0572,19100.0
2008-07-22 14:15:00,44.01,44.05,43.97,44.0,75000.0,36.0654,36.0982,36.0326,36.0572,75000.0
2008-07-22 14:20:00,44.0,44.0,43.9,43.95,15400.0,36.0572,36.0572,35.9752,36.0162,15400.0
2008-07-22 14:25:00,43.95,44.04,43.93,44.0,53100.0,36.0162,36.09,35.9998,36.0572,53100.0
2008-07-22 14:30:00,44.0,44.01,43.97,44.0,27000.0,36.0572,36.0654,36.0326,36.0572,27000.0
2008-07-22 14:35:00,43.99,44.0,43.91,44.0,24500.0,36.049,36.0572,35.9834,36.0572,24500.0
2008-07-22 14:40:00,44.0,44.05,43.96,44.03,17600.0,36.0572,36.0982,36.0244,36.0818,17600.0
2008-07-22 14:45:00,44.02,44.04,43.99,44.03,14200.0,36.0736,36.09,36.049,36.0818,14200.0
2008-07-22 14:50:00,44.03,44.03,43.99,44.01,35800.0,36.0818,36.0818,36.049,36.0654,35800.0
2008-07-22 14:55:00,44.01,44.01,43.92,43.99,19900.0,36.0654,36.0654,35.9916,36.049,19900.0
2008-07-22 15:00:00,43.99,44.0,43.94,43.94,37900.0,36.049,36.0572,36.008,36.008,37900.0
2008-07-22 15:05:00,43.96,44.0,43.93,43.93,40300.0,36.0244,36.0572,35.9998,35.9998,40300.0
2008-07-22 15:10:00,43.94,44.08,43.94,44.01,34800.0,36.008,36.1227,36.008,36.0654,34800.0
2008-07-22 15:15:00,44.01,44.04,43.97,43.98,24900.0,36.0654,36.09,36.0326,36.0408,24900.0
2008-07-22 15:20:00,43.98,44.01,43.94,43.98,38600.0,36.0408,36.0654,36.008,36.0408,38600.0
2008-07-22 15:25:00,43.98,44.02,43.92,43.95,55800.0,36.0408,36.0736,35.9916,36.0162,55800.0
2008-07-22 15:30:00,43.95,43.99,43.92,43.92,34200.0,36.0162,36.049,35.9916,35.9916,34200.0
2008-07-22 15:35:00,43.93,43.95,43.9,43.95,55500.0,35.9998,36.0162,35.9752,36.0162,55500.0
2008-07-22 15:40:00,43.95,44.11,43.94,44.04,69000.0,36.0162,36.1473,36.008,36.09,69000.0
2008-07-22 15:45:00,44.05,44.05,43.99,44.0,49800.0,36.0982,36.0982,36.049,36.0572,49800.0
2008-07-22 15:50:00,44.01,44.05,43.99,44.04,34900.0,36.0654,36.0982,36.049,36.09,34900.0
2008-07-22 15:55:00,44.04,44.05,43.95,44.0,79200.0,36.09,36.0982,36.0162,36.0572,79200.0
2008-07-23 09:30:00,44.18,44.18,43.83,43.88,15700.0,36.2047,36.2047,35.9179,35.9588,15700.0
2008-07-23 09:35:00,43.94,44.03,43.88,43.88,8000.0,36.008,36.0818,35.9588,35.9588,8000.0
2008-07-23 09:40:00,43.89,43.95,43.79,43.89,4900.0,35.967,36.0162,35.8851,35.967,4900.0
2008-07-23 09:45:00,43.95,44.02,43.87,43.9,10300.0,36.0162,36.0736,35.9506,35.9752,10300.0
2008-07-23 09:50:00,43.9,44.03,43.87,43.99,27700.0,35.9752,36.0818,35.9506,36.049,27700.0
2008-07-23 09:55:00,44.03,44.06,43.92,43.95,12400.0,36.0818,36.1063,35.9916,36.0162,12400.0
2008-07-23 10:00:00,43.97,44.0,43.91,43.94,21300.0,36.0326,36.0572,35.9834,36.008,21300.0
2008-07-23 10:05:00,43.94,43.96,43.73,43.83,51500.0,36.008,36.0244,35.8359,35.9179,51500.0
2008-07-23 10:10:00,43.84,43.9,43.76,43.76,14700.0,35.9261,35.9752,35.8605,35.8605,14700.0
2008-07-23 10:15:00,43.79,43.91,43.77,43.84,21600.0,35.8851,35.9834,35.8687,35.9261,21600.0
2008-07-23 10:20:00,43.86,43.96,43.8,43.93,19200.0,35.9424,36.0244,35.8933,35.9998,19200.0
2008-07-23 10:25:00,43.93,44.0,43.89,43.92,10400.0,35.9998,36.0572,35.967,35.9916,10400.0
2008-07-23 10:30:00,43.94,44.13,43.93,44.13,22000.0,36.008,36.1637,35.9998,36.1637,22000.0
2008-07-23 10:35:00,44.1,44.3,44.09,44.11,40000.0,36.1391,36.303,36.1309,36.1473,40000.0
2008-07-23 10:40:00,44.11,44.22,44.11,44.2,13900.0,36.1473,36.2375,36.1473,36.2211,13900.0
2008-07-23 10:45:00,44.24,44.24,44.17,44.22,9400.0,36.2539,36.2539,36.1965,36.2375,9400.0
2008-07-23 10:50:00,44.2,44.3,44.2,44.23,14600.0,36.2211,36.303,36.2211,36.2457,14600.0
2008-07-23 10:55:00,44.25,44.35,44.24,44.35,13000.0,36.262,36.344,36.2539,36.344,13000.0
2008-07-23 11:00:00,44.33,44.41,44.31,44.41,36500.0,36.3276,36.3932,36.3112,36.3932,36500.0
2008-07-23 11:05:00,44.37,44.44,44.25,44.3,36000.0,36.3604,36.4177,36.262,36.303,36000.0
2008-07-23 11:10:00,44.31,44.47,44.28,44.41,8800.0,36.3112,36.4423,36.2866,36.3932,8800.0
2008-07-23 11:15:00,44.46,44.46,44.4,44.44,7300.0,36.4341,36.4341,36.385,36.4177,7300.0
2008-07-23 11:20:00,44.4,44.47,44.38,44.47,13300.0,36.385,36.4423,36.3686,36.4423,13300.0
2008-07-23 11:25:00,44.44,44.49,44.42,44.47,18100.0,36.4177,36.4587,36.4014,36.4423,18100.0
2008-07-23 11:30:00,44.48,44.49,44.38,44.43,10500.0,36.4505,36.4587,36.3686,36.4096,10500.0
2008-07-23 11:35:00,44.42,44.44,44.35,44.38,15600.0,36.4014,36.4177,36.344,36.3686,15600.0
2008-07-23 11:40:00,44.38,44.43,44.35,44.4,18500.0,36.3686,36.4096,36.344,36.385,18500.0
2008-07-23 11:45:00,44.42,44.46,44.39,44.46,15900.0,36.4014,36.4341,36.3768,36.4341,15900.0
2008-07-23 11:50:00,44.47,44.49,44.38,44.39,10300.0,36.4423,36.4587,36.3686,36.3768,10300.0
2008-07-23 11:55:00,44.36,44.42,44.36,44.42,4600.0,36.3522,36.4014,36.3522,36.4014,4600.0
2008-07-23 12:00:00,44.43,44.47,44.38,44.47,8300.0,36.4096,36.4423,36.3686,36.4423,8300.0
2008-07-23 12:05:00,44.45,44.45,44.26,44.3,14800.0,36.4259,36.4259,36.2702,36.303,14800.0
2008-07-23 12:10:00,44.31,44.35,44.27,44.32,10400.0,36.3112,36.344,36.2784,36.3194,10400.0
2008-07-23 12:15:00,44.34,44.38,44.3,44.36,12600.0,36.3358,36.3686,36.303,36.3522,12600.0
2008-07-23 12:20:00,44.34,44.4,44.31,44.39,15800.0,36.3358,36.385,36.3112,36.3768,15800.0
2008-07-23 12:25:00,44.37,44.38,44.34,44.37,11300.0,36.3604,36.3686,36.3358,36.3604,11300.0
2008-07-23 12:30:00,44.39,44.39,44.28,44.33,13000.0,36.3768,36.3768,36.2866,36.3276,13000.0
2008-07-23 12:35:00,44.33,44.45,44.33,44.43,9100.0,36.3276,36.4259,36.3276,36.4096,9100.0
2008-07-23 12:40:00,44.43,44.46,44.36,44.43,11900.0,36.4096,36.4341,36.3522,36.4096,11900.0
2008-07-23 12:45:00,44.43,44.5,44.42,44.47,7800.0,36.4096,36.4669,36.4014,36.4423,7800.0
2008-07-23 12:50:00,44.49,44.51,44.45,44.48,16500.0,36.4587,36.4751,36.4259,36.4505,16500.0
2008-07-23 12:55:00,44.49,44.54,44.46,44.53,13500.0,36.4587,36.4997,36.4341,36.4915,13500.0
2008-07-23 13:00:00,44.52,44.54,44.49,44.52,9100.0,36.4833,36.4997,36.4587,36.4833,9100.0
2008-07-23 13:05:00,44.52,44.55,44.44,44.44,7900.0,36.4833,36.5079,36.4177,36.4177,7900.0
2008-07-23 13:10:00,44.43,44.51,44.43,44.48,6000.0,36.4096,36.4751,36.4096,36.4505,6000.0
2008-07-23 13:15:00,44.48,44.51,44.46,44.48,6400.0,36.4505,36.4751,36.4341,36.4505,6400.0
2008-07-23 13:20:00,44.49,44.54,44.47,44.54,7700.0,36.4587,36.4997,36.4423,36.4997,7700.0
2008-07-23 13:25:00,44.53,44.54,44.44,44.44,9900.0,36.4915,36.4997,36.4177,36.4177,9900.0
2008-07-23 13:30:00,44.45,44.47,44.39,44.45,8600.0,36.4259,36.4423,36.3768,36.4259,8600.0
2008-07-23 13:35:00,44.45,44.54,44.43,44.54,10300.0,36.4259,36.4997,36.4096,36.4997,10300.0
2008-07-23 13:40:00,44.54,44.58,44.44,44.51,14100.0,36.4997,36.5325,36.4177,36.4751,14100.0
2008-07-23 13:45:00,44.52,44.55,44.48,44.51,10700.0,36.4833,36.5079,36.4505,36.4751,10700.0
2008-07-23 13:50:00,44.51,44.55,44.41,44.41,13900.0,36.4751,36.5079,36.3932,36.3932,13900.0
2008-07-23 13:55:00,44.38,44.45,44.33,44.44,8500.0,36.3686,36.4259,36.3276,36.4177,8500.0
2008-07-23 14:00:00,44.45,44.54,44.4,44.53,15000.0,36.4259,36.4997,36.385,36.4915,15000.0
2008-07-23 14:05:00,44.54,44.57,44.48,44.53,16600.0,36.4997,36.5243,36.4505,36.4915,16600.0
2008-07-23 14:10:00,44.53,44.56,44.5,44.51,9700.0,36.4915,36.5161,36.4669,36.4751,9700.0
2008-07-23 14:15:00,44.54,44.56,44.5,44.52,8100.0,36.4997,36.5161,36.4669,36.4833,8100.0
2008-07-23 14:20:00,44.52,44.54,44.47,44.49,7200.0,36.4833,36.4997,36.4423,36.4587,7200.0
2008-07-23 14:25:00,44.48,44.54,44.43,44.5,8200.0,36.4505,36.4997,36.4096,36.4669,8200.0
2008-07-23 14:30:00,44.53,44.61,44.53,44.58,17300.0,36.4915,36.5571,36.4915,36.5325,17300.0
2008-07-23 14:35:00,44.58,44.63,44.47,44.49,26000.0,36.5325,36.5734,36.4423,36.4587,26000.0
2008-07-23 14:40:00,44.47,44.5,44.37,44.37,28800.0,36.4423,36.4669,36.3604,36.3604,28800.0
2008-07-23 14:45:00,44.41,44.44,44.32,44.37,24200.0,36.3932,36.4177,36.3194,36.3604,24200.0
2008-07-23 14:50:00,44.38,44.43,44.35,44.39,16500.0,36.3686,36.4096,36.344,36.3768,16500.0
2008-07-23 14:55:00,44.41,44.42,44.37,44.42,15300.0,36.3932,36.4014,36.3604,36.4014,15300.0
2008-07-23 15:00:00,44.43,44.46,44.38,44.42,24100.0,36.4096,36.4341,36.3686,36.4014,24100.0
2008-07-23 15:05:00,44.42,44.43,44.37,44.37,26600.0,36.4014,36.4096,36.3604,36.3604,26600.0
2008-07-23 15:10:00,44.38,44.45,44.3,44.4,28700.0,36.3686,36.4259,36.303,36.385,28700.0
2008-07-23 15:15:00,44.4,44.4,44.33,44.34,14300.0,36.385,36.385,36.3276,36.3358,14300.0
2008-07-23 15:20:00,44.34,44.36,44.28,44.34,26800.0,36.3358,36.3522,36.2866,36.3358,26800.0
2008-07-23 15:25:00,44.35,44.35,44.22,44.23,22300.0,36.344,36.344,36.2375,36.2457,22300.0
2008-07-23 15:30:00,44.24,44.28,44.2,44.25,26300.0,36.2539,36.2866,36.2211,36.262,26300.0
2008-07-23 15:35:00,44.25,44.3,44.2,44.26,74000.0,36.262,36.303,36.2211,36.2702,74000.0
2008-07-23 15:40:00,44.26,44.39,44.25,44.38,44900.0,36.2702,36.3768,36.262,36.3686,44900.0
2008-07-23 15:45:00,44.38,44.5,44.38,44.41,64700.0,36.3686,36.4669,36.3686,36.3932,64700.0
2008-07-23 15:50:00,44.42,44.47,44.37,44.38,53300.0,36.4014,36.4423,36.3604,36.3686,53300.0
2008-07-23 15:55:00,44.36,44.39,44.26,44.35,54400.0,36.3522,36.3768,36.2702,36.344,54400.0
2008-07-24 09:30:00,44.29,44.4,43.9,44.27,20900.0,36.2948,36.385,35.9752,36.2784,20900.0
2008-07-24 09:35:00,44.27,44.39,44.23,44.33,10400.0,36.2784,36.3768,36.2457,36.3276,10400.0
2008-07-24 09:40:00,44.31,44.63,44.25,44.52,23100.0,36.3112,36.5734,36.262,36.4833,23100.0
2008-07-24 09:45:00,44.52,44.52,44.27,44.46,19900.0,36.4833,36.4833,36.2784,36.4341,19900.0
2008-07-24 09:50:00,44.41,44.41,44.24,44.26,12400.0,36.3932,36.3932,36.2539,36.2702,12400.0
2008-07-24 09:55:00,44.23,44.3,44.16,44.16,9500.0,36.2457,36.303,36.1883,36.1883,9500.0
2008-07-24 10:00:00,44.15,44.22,44.07,44.08,15700.0,36.1801,36.2375,36.1145,36.1227,15700.0
2008-07-24 10:05:00,44.09,44.15,44.04,44.12,16100.0,36.1309,36.1801,36.09,36.1555,16100.0
2008-07-24 10:10:00,44.11,44.12,44.02,44.09,20500.0,36.1473,36.1555,36.0736,36.1309,20500.0
2008-07-24 10:15:00,44.09,44.22,44.09,44.2,15600.0,36.1309,36.2375,36.1309,36.2211,15600.0
2008-07-24 10:20:00,44.2,44.22,44.14,44.19,10500.0,36.2211,36.2375,36.1719,36.2129,10500.0
2008-07-24 10:25:00,44.16,44.21,44.16,44.21,8100.0,36.1883,36.2293,36.1883,36.2293,8100.0
2008-07-24 10:30:00,44.2,44.24,44.14,44.18,14900.0,36.2211,36.2539,36.1719,36.2047,14900.0
2008-07-24 10:35:00,44.17,44.25,44.13,44.16,15700.0,36.1965,36.262,36.1637,36.1883,15700.0
2008-07-24 10:40:00,44.12,44.22,44.11,44.13,7000.0,36.1555,36.2375,36.1473,36.1637,7000.0
2008-07-24 10:45:00,44.14,44.22,44.11,44.19,8200.0,36.1719,36.2375,36.1473,36.2129,8200.0
2008-07-24 10:50:00,44.16,44.2,44.01,44.04,11400.0,36.1883,36.2211,36.0654,36.09,11400.0
2008-07-24 10:55:00,44.07,44.13,44.05,44.09,7900.0,36.1145,36.1637,36.0982,36.1309,7900.0
2008-07-24 11:00:00,44.08,44.1,44.04,44.07,12100.0,36.1227,36.1391,36.09,36.1145,12100.0
2008-07-24 11:05:00,44.05,44.14,43.9,43.93,16400.0,36.0982,36.1719,35.9752,35.9998,16400.0
2008-07-24 11:10:00,43.92,43.94,43.88,43.91,7500.0,35.9916,36.008,35.9588,35.9834,7500.0
2008-07-24 11:15:00,43.9,43.95,43.82,43.83,11800.0,35.9752,36.0162,35.9097,35.9179,11800.0
2008-07-24 11:20:00,43.81,43.88,43.81,43.84,8500.0,35.9015,35.9588,35.9015,35.9261,8500.0
2008-07-24 11:25:00,43.85,43.9,43.8,43.85,4900.0,35.9343,35.9752,35.8933,35.9343,4900.0
2008-07-24 11:30:00,43.84,43.93,43.8,43.85,7300.0,35.9261,35.9998,35.8933,35.9343,7300.0
2008-07-24 11:35:00,43.85,43.93,43.85,43.93,4800.0,35.9343,35.9998,35.9343,35.9998,4800.0
2008-07-24 11:40:00,43.9,43.93,43.86,43.89,4000.0,35.9752,35.9998,35.9424,35.967,4000.0
2008-07-24 11:45:00,43.87,43.97,43.85,43.9,14200.0,35.9506,36.0326,35.9343,35.9752,14200.0
2008-07-24 11:50:00,43.9,43.96,43.9,43.91,5400.0,35.9752,36.0244,35.9752,35.9834,5400.0
2008-07-24 11:55:00,43.91,44.0,43.9,44.0,12400.0,35.9834,36.0572,35.9752,36.0572,12400.0
2008-07-24 12:00:00,44.0,44.05,43.97,44.01,13200.0,36.0572,36.0982,36.0326,36.0654,13200.0
2008-07-24 12:05:00,44.0,44.11,44.0,44.11,11400.0,36.0572,36.1473,36.0572,36.1473,11400.0
2008-07-24 12:10:00,44.1,44.1,44.05,44.08,7100.0,36.1391,36.1391,36.0982,36.1227,7100.0
2008-07-24 12:15:00,44.08,44.12,44.01,44.06,21100.0,36.1227,36.1555,36.0654,36.1063,21100.0
2008-07-24 12:20:00,44.05,44.08,44.02,44.06,11100.0,36.0982,36.1227,36.0736,36.1063,11100.0
2008-07-24 12:25:00,44.05,44.09,44.04,44.06,12600.0,36.0982,36.1309,36.09,36.1063,12600.0
2008-07-24 12:30:00,44.05,44.09,44.0,44.04,10000.0,36.0982,36.1309,36.0572,36.09,10000.0
2008-07-24 12:35:00,44.04,44.04,43.95,44.04,12300.0,36.09,36.09,36.0162,36.09,12300.0
2008-07-24 12:40:00,44.04,44.05,43.96,44.0,10400.0,36.09,36.0982,36.0244,36.0572,10400.0
2008-07-24 12:45:00,43.99,44.07,43.97,44.02,12300.0,36.049,36.1145,36.0326,36.0736,12300.0
2008-07-24 12:50:00,44.02,44.07,43.9,43.96,13900.0,36.0736,36.1145,35.9752,36.0244,13900.0
2008-07-24 12:55:00,43.97,43.99,43.9,43.95,9400.0,36.0326,36.049,35.9752,36.0162,9400.0
2008-07-24 13:00:00,43.95,44.02,43.91,44.01,10300.0,36.0162,36.0736,35.9834,36.0654,10300.0
2008-07-24 13:05:00,44.02,44.27,43.99,44.25,32300.0,36.0736,36.2784,36.049,36.262,32300.0
2008-07-24 13:10:00,44.25,44.25,44.13,44.22,28200.0,36.262,36.262,36.1637,36.2375,28200.0
2008-07-24 13:15:00,44.21,44.24,44.18,44.2,10800.0,36.2293,36.2539,36.2047,36.2211,10800.0
2008-07-24 13:20:00,44.2,44.2,44.16,44.17,23000.0,36.2211,36.2211,36.1883,36.1965,23000.0
2008-07-24 13:25:00,44.18,44.21,44.12,44.21,16300.0,36.2047,36.2293,36.1555,36.2293,16300.0
2008-07-24 13:30:00,44.22,44.24,44.2,44.22,11900.0,36.2375,36.2539,36.2211,36.2375,11900.0
2008-07-24 13:35:00,44.21,44.22,44.15,44.19,12700.0,36.2293,36.2375,36.1801,36.2129,12700.0
2008-07-24 13:40:00,44.19,44.2,44.15,44.16,7200.0,36.2129,36.2211,36.1801,36.1883,7200.0
2008-07-24 13:45:00,44.14,44.21,44.14,44.2,8300.0,36.1719,36.2293,36.1719,36.2211,8300.0
2008-07-24 13:50:00,44.2,44.21,44.15,44.16,16400.0,36.2211,36.2293,36.1801,36.1883,16400.0
2008-07-24 13:55:00,44.16,44.17,44.01,44.02,11700.0,36.1883,36.1965,36.0654,36.0736,11700.0
2008-07-24 14:00:00,44.03,44.06,43.92,44.0,8900.0,36.0818,36.1063,35.9916,36.0572,8900.0
2008-07-24 14:05:00,44.0,44.0,43.86,43.91,12000.0,36.0572,36.0572,35.9424,35.9834,12000.0
2008-07-24 14:10:00,43.92,43.98,43.9,43.96,6600.0,35.9916,36.0408,35.9752,36.0244,6600.0
2008-07-24 14:15:00,43.93,43.95,43.85,43.9,12200.0,35.9998,36.0162,35.9343,35.9752,12200.0
2008-07-24 14:20:00,43.91,43.92,43.85,43.89,12800.0,35.9834,35.9916,35.9343,35.967,12800.0
2008-07-24 14:25:00,43.9,43.91,43.87,43.87,8200.0,35.9752,35.9834,35.9506,35.9506,8200.0
2008-07-24 14:30:00,43.86,43.88,43.85,43.85,15200.0,35.9424,35.9588,35.9343,35.9343,15200.0
2008-07-24 14:35:00,43.85,43.9,43.83,43.88,17600.0,35.9343,35.9752,35.9179,35.9588,17600.0
2008-07-24 14:40:00,43.88,43.92,43.87,43.91,11900.0,35.9588,35.9916,35.9506,35.9834,11900.0
2008-07-24 14:45:00,43.91,43.94,43.89,43.91,11800.0,35.9834,36.008,35.967,35.9834,11800.0
2008-07-24 14:50:00,43.93,43.94,43.88,43.92,14500.0,35.9998,36.008,35.9588,35.9916,14500.0
2008-07-24 14:55:00,43.92,43.96,43.91,43.95,9500.0,35.9916,36.0244,35.9834,36.0162,9500.0
2008-07-24 15:00:00,43.95,44.05,43.94,44.05,10200.0,36.0162,36.0982,36.008,36.0982,10200.0
2008-07-24 15:05:00,44.05,44.13,44.03,44.11,23700.0,36.0982,36.1637,36.0818,36.1473,23700.0
2008-07-24 15:10:00,44.11,44.15,44.05,44.15,33000.0,36.1473,36.1801,36.0982,36.1801,33000.0
2008-07-24 15:15:00,44.13,44.13,44.05,44.09,38500.0,36.1637,36.1637,36.0982,36.1309,38500.0
2008-07-24 15:20:00,44.08,44.13,44.04,44.06,62800.0,36.1227,36.1637,36.09,36.1063,62800.0
2008-07-24 15:25:00,44.06,44.1,44.04,44.09,61600.0,36.1063,36.1391,36.09,36.1309,61600.0
2008-07-24 15:30:00,44.06,44.12,44.06,44.1,48800.0,36.1063,36.1555,36.1063,36.1391,48800.0
2008-07-24 15:35:00,44.09,44.15,44.02,44.13,59400.0,36.1309,36.1801,36.0736,36.1637,59400.0
2008-07-24 15:40:00,44.12,44.13,44.01,44.05,110100.0,36.1555,36.1637,36.0654,36.0982,110100.0
2008-07-24 15:45:00,44.06,44.06,43.97,44.03,68200.0,36.1063,36.1063,36.0326,36.0818,68200.0
2008-07-24 15:50:00,44.01,44.12,44.0,44.1,81600.0,36.0654,36.1555,36.0572,36.1391,81600.0
2008-07-24 15:55:00,44.1,44.24,44.1,44.15,126100.0,36.1391,36.2539,36.1391,36.1801,126100.0
2008-07-25 09:30:00,44.32,44.42,44.1,44.18,12500.0,36.3194,36.4014,36.1391,36.2047,12500.0
2008-07-25 09:35:00,44.29,44.29,43.91,43.94,16900.0,36.2948,36.2948,35.9834,36.008,16900.0
2008-07-25 09:40:00,43.94,43.99,43.82,43.93,19700.0,36.008,36.049,35.9097,35.9998,19700.0
2008-07-25 09:45:00,43.97,44.15,43.88,44.15,22200.0,36.0326,36.1801,35.9588,36.1801,22200.0
2008-07-25 09:50:00,44.13,44.2,44.11,44.2,23000.0,36.1637,36.2211,36.1473,36.2211,23000.0
2008-07-25 09:55:00,44.19,44.37,44.18,44.31,26100.0,36.2129,36.3604,36.2047,36.3112,26100.0
2008-07-25 10:00:00,44.32,44.43,44.3,44.39,27500.0,36.3194,36.4096,36.303,36.3768,27500.0
2008-07-25 10:05:00,44.39,44.44,44.15,44.15,22000.0,36.3768,36.4177,36.1801,36.1801,22000.0
2008-07-25 10:10:00,44.14,44.27,44.11,44.22,23600.0,36.1719,36.2784,36.1473,36.2375,23600.0
2008-07-25 10:15:00,44.22,44.27,44.17,44.24,22700.0,36.2375,36.2784,36.1965,36.2539,22700.0
2008-07-25 10:20:00,44.24,44.44,44.24,44.35,23100.0,36.2539,36.4177,36.2539,36.344,23100.0
2008-07-25 10:25:00,44.34,44.38,44.26,44.29,19000.0,36.3358,36.3686,36.2702,36.2948,19000.0
2008-07-25 10:30:00,44.3,44.4,44.28,44.29,7600.0,36.303,36.385,36.2866,36.2948,7600.0
2008-07-25 10:35:00,44.29,44.31,44.23,44.26,13600.0,36.2948,36.3112,36.2457,36.2702,13600.0
2008-07-25 10:40:00,44.25,44.36,44.2,44.27,21900.0,36.262,36.3522,36.2211,36.2784,21900.0
2008-07-25 10:45:00,44.28,44.43,44.28,44.39,11900.0,36.2866,36.4096,36.2866,36.3768,11900.0
2008-07-25 10:50:00,44.38,44.44,44.32,44.33,13100.0,36.3686,36.4177,36.3194,36.3276,13100.0
2008-07-25 10:55:00,44.33,44.49,44.32,44.45,12300.0,36.3276,36.4587,36.3194,36.4259,12300.0
2008-07-25 11:00:00,44.45,44.49,44.43,44.44,9500.0,36.4259,36.4587,36.4096,36.4177,9500.0
2008-07-25 11:05:00,44.44,44.45,44.3,44.32,14800.0,36.4177,36.4259,36.303,36.3194,14800.0
2008-07-25 11:10:00,44.3,44.32,44.24,44.32,16400.0,36.303,36.3194,36.2539,36.3194,16400.0
2008-07-25 11:15:00,44.31,44.32,44.24,44.26,12000.0,36.3112,36.3194,36.2539,36.2702,12000.0
2008-07-25 11:20:00,44.25,44.27,44.16,44.24,15000.0,36.262,36.2784,36.1883,36.2539,15000.0
2008-07-25 11:25:00,44.25,44.27,44.21,44.24,11400.0,36.262,36.2784,36.2293,36.2539,11400.0
2008-07-25 11:30:00,44.26,44.33,44.26,44.28,12600.0,36.2702,36.3276,36.2702,36.2866,12600.0
2008-07-25 11:35:00,44.28,44.3,44.22,44.22,13800.0,36.2866,36.303,36.2375,36.2375,13800.0
2008-07-25 11:40:00,44.22,44.22,44.13,44.15,15900.0,36.2375,36.2375,36.1637,36.1801,15900.0
2008-07-25 11:45:00,44.15,44.17,44.11,44.14,20900.0,36.1801,36.1965,36.1473,36.1719,20900.0
2008-07-25 11:50:00,44.15,44.15,44.04,44.05,18900.0,36.1801,36.1801,36.09,36.0982,18900.0
2008-07-25 11:55:00,44.04,44.1,44.03,44.08,11300.0,36.09,36.1391,36.0818,36.1227,11300.0
2008-07-25 12:00:00,44.06,44.09,44.02,44.08,6400.0,36.1063,36.1309,36.0736,36.1227,6400.0
2008-07-25 12:05:00,44.09,44.11,44.07,44.08,10200.0,36.1309,36.1473,36.1145,36.1227,10200.0
2008-07-25 12:10:00,44.07,44.07,44.0,44.01,14500.0,36.1145,36.1145,36.0572,36.0654,14500.0
2008-07-25 12:15:00,44.01,44.03,43.98,44.02,9400.0,36.0654,36.0818,36.0408,36.0736,9400.0
2008-07-25 12:20:00,44.02,44.02,43.98,43.99,7200.0,36.0736,36.0736,36.0408,36.049,7200.0
2008-07-25 12:25:00,44.01,44.12,43.99,44.1,11700.0,36.0654,36.1555,36.049,36.1391,11700.0
2008-07-25 12:30:00,44.1,44.17,44.09,44.13,23200.0,36.1391,36.1965,36.1309,36.1637,23200.0
2008-07-25 12:35:00,44.14,44.17,44.12,44.16,12100.0,36.1719,36.1965,36.1555,36.1883,12100.0
2008-07-25 12:40:00,44.15,44.18,44.09,44.15,19300.0,36.1801,36.2047,36.1309,36.1801,19300.0
2008-07-25 12:45:00,44.14,44.15,44.11,44.14,14200.0,36.1719,36.1801,36.1473,36.1719,14200.0
2008-07-25 12:50:00,44.14,44.21,44.14,44.19,13700.0,36.1719,36.2293,36.1719,36.2129,13700.0
2008-07-25 12:55:00,44.18,44.21,44.17,44.18,10300.0,36.2047,36.2293,36.1965,36.2047,10300.0
2008-07-25 13:00:00,44.18,44.22,44.17,44.17,8300.0,36.2047,36.2375,36.1965,36.1965,8300.0
2008-07-25 13:05:00,44.16,44.17,44.11,44.12,13800.0,36.1883,36.1965,36.1473,36.1555,13800.0
2008-07-25 13:10:00,44.13,44.14,44.0,44.0,17000.0,36.1637,36.1719,36.0572,36.0572,17000.0
2008-07-25 13:15:00,44.01,44.14,44.0,44.08,21300.0,36.0654,36.1719,36.0572,36.1227,21300.0
2008-07-25 13:20:00,44.08,44.08,44.02,44.03,7400.0,36.1227,36.1227,36.0736,36.0818,7400.0
2008-07-25 13:25:00,44.01,44.03,43.9,43.9,12700.0,36.0654,36.0818,35.9752,35.9752,12700.0
2008-07-25 13:30:00,43.94,43.94,43.89,43.91,11000.0,36.008,36.008,35.967,35.9834,11000.0
2008-07-25 13:35:00,43.92,43.97,43.91,43.97,9900.0,35.9916,36.0326,35.9834,36.0326,9900.0
2008-07-25 13:40:00,43.96,43.98,43.83,43.83,15400.0,36.0244,36.0408,35.9179,35.9179,15400.0
2008-07-25 13:45:00,43.83,43.86,43.79,43.86,10100.0,35.9179,35.9424,35.8851,35.9424,10100.0
2008-07-25 13:50:00,43.87,43.95,43.84,43.93,10000.0,35.9506,36.0162,35.9261,35.9998,10000.0
2008-07-25 13:55:00,43.92,43.99,43.92,43.94,8000.0,35.9916,36.049,35.9916,36.008,8000.0
2008-07-25 14:00:00,43.94,44.03,43.91,43.98,10600.0,36.008,36.0818,35.9834,36.0408,10600.0
2008-07-25 14:05:00,43.98,44.0,43.93,43.96,12100.0,36.0408,36.0572,35.9998,36.0244,12100.0
2008-07-25 14:10:00,43.96,43.99,43.9,43.92,8200.0,36.0244,36.049,35.9752,35.9916,8200.0
2008-07-25 14:15:00,43.91,43.97,43.9,43.91,10400.0,35.9834,36.0326,35.9752,35.9834,10400.0
2008-07-25 14:20:00,43.91,43.93,43.83,43.83,10500.0,35.9834,35.9998,35.9179,35.9179,10500.0
2008-07-25 14:25:00,43.81,43.87,43.81,43.85,7000.0,35.9015,35.9506,35.9015,35.9343,7000.0
2008-07-25 14:30:00,43.85,43.89,43.83,43.85,10700.0,35.9343,35.967,35.9179,35.9343,10700.0
2008-07-25 14:35:00,43.85,43.91,43.84,43.87,12900.0,35.9343,35.9834,35.9261,35.9506,12900.0
2008-07-25 14:40:00,43.87,43.88,43.76,43.77,16300.0,35.9506,35.9588,35.8605,35.8687,16300.0
2008-07-25 14:45:00,43.79,43.81,43.76,43.8,17800.0,35.8851,35.9015,35.8605,35.8933,17800.0
2008-07-25 14:50:00,43.8,43.81,43.75,43.78,13900.0,35.8933,35.9015,35.8523,35.8769,13900.0
2008-07-25 14:55:00,43.81,43.81,43.75,43.76,13600.0,35.9015,35.9015,35.8523,35.8605,13600.0
2008-07-25 15:00:00,43.76,43.76,43.61,43.67,31700.0,35.8605,35.8605,35.7376,35.7867,31700.0
2008-07-25 15:05:00,43.68,43.71,43.65,43.65,15500.0,35.7949,35.8195,35.7704,35.7704,15500.0
2008-07-25 15:10:00,43.66,43.67,43.54,43.58,24100.0,35.7786,35.7867,35.6802,35.713,24100.0
2008-07-25 15:15:00,43.58,43.62,43.58,43.59,17200.0,35.713,35.7458,35.713,35.7212,17200.0
2008-07-25 15:20:00,43.6,43.61,43.54,43.57,22600.0,35.7294,35.7376,35.6802,35.7048,22600.0
2008-07-25 15:25:00,43.6,43.62,43.54,43.55,13500.0,35.7294,35.7458,35.6802,35.6884,13500.0
2008-07-25 15:30:00,43.55,43.58,43.51,43.57,36100.0,35.6884,35.713,35.6556,35.7048,36100.0
2008-07-25 15:35:00,43.57,43.62,43.56,43.58,20800.0,35.7048,35.7458,35.6966,35.713,20800.0
2008-07-25 15:40:00,43.59,43.63,43.55,43.58,33100.0,35.7212,35.754,35.6884,35.713,33100.0
2008-07-25 15:45:00,43.58,43.68,43.58,43.67,29500.0,35.713,35.7949,35.713,35.7867,29500.0
2008-07-25 15:50:00,43.69,43.74,43.65,43.7,32200.0,35.8031,35.8441,35.7704,35.8113,32200.0
2008-07-25 15:55:00,43.7,43.8,43.7,43.75,56200.0,35.8113,35.8933,35.8113,35.8523,56200.0
2008-07-28 09:30:00,43.87,43.87,43.55,43.76,18300.0,35.9506,35.9506,35.6884,35.8605,18300.0
2008-07-28 09:35:00,43.79,43.87,43.52,43.52,12900.0,35.8851,35.9506,35.6638,35.6638,12900.0
2008-07-28 09:40:00,43.57,43.61,43.49,43.56,21500.0,35.7048,35.7376,35.6392,35.6966,21500.0
2008-07-28 09:45:00,43.58,43.73,43.57,43.7,23500.0,35.713,35.8359,35.7048,35.8113,23500.0
2008-07-28 09:50:00,43.73,43.8,43.62,43.8,8400.0,35.8359,35.8933,35.7458,35.8933,8400.0
2008-07-28 09:55:00,43.83,43.87,43.79,43.86,15700.0,35.9179,35.9506,35.8851,35.9424,15700.0
2008-07-28 10:00:00,43.86,43.96,43.86,43.95,13800.0,35.9424,36.0244,35.9424,36.0162,13800.0
2008-07-28 10:05:00,43.93,43.96,43.87,43.96,18400.0,35.9998,36.0244,35.9506,36.0244,18400.0
2008-07-28 10:10:00,43.96,44.02,43.92,44.02,11600.0,36.0244,36.0736,35.9916,36.0736,11600.0
2008-07-28 10:15:00,44.01,44.04,43.93,43.99,19400.0,36.0654,36.09,35.9998,36.049,19400.0
2008-07-28 10:20:00,43.99,44.07,43.98,44.0,26100.0,36.049,36.1145,36.0408,36.0572,26100.0
2008-07-28 10:25:00,43.97,44.0,43.93,43.97,10000.0,36.0326,36.0572,35.9998,36.0326,10000.0
2008-07-28 10:30:00,43.97,44.05,43.92,43.98,8200.0,36.0326,36.0982,35.9916,36.0408,8200.0
2008-07-28 10:35:00,43.97,43.98,43.87,43.95,15500.0,36.0326,36.0408,35.9506,36.0162,15500.0
2008-07-28 10:40:00,43.95,43.96,43.86,43.89,16800.0,36.0162,36.0244,35.9424,35.967,16800.0
2008-07-28 10:45:00,43.88,43.94,43.85,43.94,12000.0,35.9588,36.008,35.9343,36.008,12000.0
2008-07-28 10:50:00,43.93,44.04,43.9,44.0,12000.0,35.9998,36.09,35.9752,36.0572,12000.0
2008-07-28 10:55:00,43.98,44.06,43.93,44.01,10800.0,36.0408,36.1063,35.9998,36.0654,10800.0
2008-07-28 11:00:00,44.01,44.03,43.96,44.0,13800.0,36.0654,36.0818,36.0244,36.0572,13800.0
2008-07-28 11:05:00,44.0,44.06,43.92,43.93,10600.0,36.0572,36.1063,35.9916,35.9998,10600.0
2008-07-28 11:10:00,43.91,43.93,43.87,43.93,9800.0,35.9834,35.9998,35.9506,35.9998,9800.0
2008-07-28 11:15:00,43.92,43.94,43.89,43.9,12300.0,35.9916,36.008,35.967,35.9752,12300.0
2008-07-28 11:20:00,43.91,43.93,43.88,43.89,9300.0,35.9834,35.9998,35.9588,35.967,9300.0
2008-07-28 11:25:00,43.89,43.96,43.85,43.93,16500.0,35.967,36.0244,35.9343,35.9998,16500.0
2008-07-28 11:30:00,43.93,43.99,43.9,43.93,23400.0,35.9998,36.049,35.9752,35.9998,23400.0
2008-07-28 11:35:00,43.91,43.93,43.88,43.9,22200.0,35.9834,35.9998,35.9588,35.9752,22200.0
2008-07-28 11:40:00,43.9,43.99,43.9,43.93,19100.0,35.9752,36.049,35.9752,35.9998,19100.0
2008-07-28 11:45:00,43.93,43.99,43.89,43.92,14200.0,35.9998,36.049,35.967,35.9916,14200.0
2008-07-28 11:50:00,43.92,44.01,43.92,43.95,11000.0,35.9916,36.0654,35.9916,36.0162,11000.0
2008-07-28 11:55:00,43.94,44.01,43.93,43.98,11200.0,36.008,36.0654,35.9998,36.0408,11200.0
2008-07-28 12:00:00,43.98,44.07,43.96,44.04,21700.0,36.0408,36.1145,36.0244,36.09,21700.0
2008-07-28 12:05:00,44.03,44.11,44.02,44.08,26800.0,36.0818,36.1473,36.0736,36.1227,26800.0
2008-07-28 12:10:00,44.08,44.17,44.04,44.13,22200.0,36.1227,36.1965,36.09,36.1637,22200.0
2008-07-28 12:15:00,44.12,44.13,44.09,44.1,15600.0,36.1555,36.1637,36.1309,36.1391,15600.0
2008-07-28 12:20:00,44.1,44.15,44.09,44.15,17200.0,36.1391,36.1801,36.1309,36.1801,17200.0
2008-07-28 12:25:00,44.14,44.16,44.12,44.14,7000.0,36.1719,36.1883,36.1555,36.1719,7000.0
2008-07-28 12:30:00,44.13,44.19,44.13,44.14,13500.0,36.1637,36.2129,36.1637,36.1719,13500.0
2008-07-28 12:35:00,44.14,44.21,44.12,44.21,15300.0,36.1719,36.2293,36.1555,36.2293,15300.0
2008-07-28 12:40:00,44.2,44.22,44.15,44.17,23400.0,36.2211,36.2375,36.1801,36.1965,23400.0
2008-07-28 12:45:00,44.15,44.21,44.15,44.16,16200.0,36.1801,36.2293,36.1801,36.1883,16200.0
2008-07-28 12:50:00,44.15,44.17,44.12,44.15,12800.0,36.1801,36.1965,36.1555,36.1801,12800.0
2008-07-28 12:55:00,44.16,44.16,44.07,44.1,30200.0,36.1883,36.1883,36.1145,36.1391,30200.0
2008-07-28 13:00:00,44.1,44.14,44.08,44.12,17200.0,36.1391,36.1719,36.1227,36.1555,17200.0
2008-07-28 13:05:00,44.12,44.14,44.1,44.13,22000.0,36.1555,36.1719,36.1391,36.1637,22000.0
2008-07-28 13:10:00,44.12,44.14,44.11,44.14,5700.0,36.1555,36.1719,36.1473,36.1719,5700.0
2008-07-28 13:15:00,44.13,44.19,44.12,44.19,10400.0,36.1637,36.2129,36.1555,36.2129,10400.0
2008-07-28 13:20:00,44.18,44.21,44.15,44.2,6300.0,36.2047,36.2293,36.1801,36.2211,6300.0
2008-07-28 13:25:00,44.21,44.27,44.2,44.25,23500.0,36.2293,36.2784,36.2211,36.262,23500.0
2008-07-28 13:30:00,44.23,44.24,44.2,44.2,8300.0,36.2457,36.2539,36.2211,36.2211,8300.0
2008-07-28 13:35:00,44.2,44.23,44.15,44.22,15100.0,36.2211,36.2457,36.1801,36.2375,15100.0
2008-07-28 13:40:00,44.21,44.25,44.17,44.23,12100.0,36.2293,36.262,36.1965,36.2457,12100.0
2008-07-28 13:45:00,44.23,44.25,44.18,44.19,7900.0,36.2457,36.262,36.2047,36.2129,7900.0
2008-07-28 13:50:00,44.19,44.23,44.16,44.17,7900.0,36.2129,36.2457,36.1883,36.1965,7900.0
2008-07-28 13:55:00,44.16,44.19,44.15,44.15,10600.0,36.1883,36.2129,36.1801,36.1801,10600.0
2008-07-28 14:00:00,44.16,44.19,44.11,44.15,21000.0,36.1883,36.2129,36.1473,36.1801,21000.0
2008-07-28 14:05:00,44.13,44.16,44.1,44.1,41400.0,36.1637,36.1883,36.1391,36.1391,41400.0
2008-07-28 14:10:00,44.1,44.16,44.09,44.15,33100.0,36.1391,36.1883,36.1309,36.1801,33100.0
2008-07-28 14:15:00,44.15,44.23,44.14,44.17,20800.0,36.1801,36.2457,36.1719,36.1965,20800.0
2008-07-28 14:20:00,44.17,44.17,44.12,44.13,22400.0,36.1965,36.1965,36.1555,36.1637,22400.0
2008-07-28 14:25:00,44.15,44.16,44.04,44.04,20300.0,36.1801,36.1883,36.09,36.09,20300.0
2008-07-28 14:30:00,44.04,44.17,44.04,44.15,51500.0,36.09,36.1965,36.09,36.1801,51500.0
2008-07-28 14:35:00,44.12,44.22,44.12,44.16,32100.0,36.1555,36.2375,36.1555,36.1883,32100.0
2008-07-28 14:40:00,44.15,44.2,44.1,44.15,79300.0,36.1801,36.2211,36.1391,36.1801,79300.0
2008-07-28 14:45:00,44.12,44.14,44.01,44.03,22300.0,36.1555,36.1719,36.0654,36.0818,22300.0
2008-07-28 14:50:00,44.03,44.05,44.0,44.03,23700.0,36.0818,36.0982,36.0572,36.0818,23700.0
2008-07-28 14:55:00,44.03,44.06,44.0,44.01,36200.0,36.0818,36.1063,36.0572,36.0654,36200.0
2008-07-28 15:00:00,44.03,44.1,44.03,44.08,36400.0,36.0818,36.1391,36.0818,36.1227,36400.0
2008-07-28 15:05:00,44.06,44.14,44.06,44.12,51000.0,36.1063,36.1719,36.1063,36.1555,51000.0
2008-07-28 15:10:00,44.11,44.13,44.07,44.09,17900.0,36.1473,36.1637,36.1145,36.1309,17900.0
2008-07-28 15:15:00,44.1,44.14,44.06,44.07,20800.0,36.1391,36.1719,36.1063,36.1145,20800.0
2008-07-28 15:20:00,44.06,44.12,44.04,44.09,22300.0,36.1063,36.1555,36.09,36.1309,22300.0
2008-07-28 15:25:00,44.09,44.11,44.05,44.07,14900.0,36.1309,36.1473,36.0982,36.1145,14900.0
2008-07-28 15:30:00,44.07,44.12,44.05,44.1,42500.0,36.1145,36.1555,36.0982,36.1391,42500.0
2008-07-28 15:35:00,44.1,44.1,44.04,44.07,32400.0,36.1391,36.1391,36.09,36.1145,32400.0
2008-07-28 15:40:00,44.06,44.16,44.06,44.15,36500.0,36.1063,36.1883,36.1063,36.1801,36500.0
2008-07-28 15:45:00,44.15,44.19,44.12,44.12,67400.0,36.1801,36.2129,36.1555,36.1555,67400.0
2008-07-28 15:50:00,44.11,44.14,44.1,44.12,36800.0,36.1473,36.1719,36.1391,36.1555,36800.0
2008-07-28 15:55:00,44.13,44.16,44.09,44.16,102900.0,36.1637,36.1883,36.1309,36.1883,102900.0
2008-07-29 09:30:00,43.99,44.48,43.99,44.47,9300.0,36.049,36.4505,36.049,36.4423,9300.0
2008-07-29 09:35:00,44.47,44.53,44.42,44.49,6100.0,36.4423,36.4915,36.4014,36.4587,6100.0
2008-07-29 09:40:00,44.46,44.63,44.44,44.57,6700.0,36.4341,36.5734,36.4177,36.5243,6700.0
2008-07-29 09:45:00,44.53,44.62,44.52,44.52,8300.0,36.4915,36.5653,36.4833,36.4833,8300.0
2008-07-29 09:50:00,44.52,44.56,44.43,44.55,13000.0,36.4833,36.5161,36.4096,36.5079,13000.0
2008-07-29 09:55:00,44.53,44.72,44.48,44.7,10100.0,36.4915,36.6472,36.4505,36.6308,10100.0
2008-07-29 10:00:00,44.72,44.99,44.66,44.98,25500.0,36.6472,36.8685,36.598,36.8603,25500.0
2008-07-29 10:05:00,44.98,44.98,44.77,44.8,20700.0,36.8603,36.8603,36.6882,36.7128,20700.0
2008-07-29 10:10:00,44.78,44.78,44.7,44.76,8700.0,36.6964,36.6964,36.6308,36.68,8700.0
2008-07-29 10:15:00,44.76,44.8,44.65,44.65,5500.0,36.68,36.7128,36.5898,36.5898,5500.0
2008-07-29 10:20:00,44.67,44.68,44.57,44.57,6500.0,36.6062,36.6144,36.5243,36.5243,6500.0
2008-07-29 10:25:00,44.58,44.67,44.56,44.57,8700.0,36.5325,36.6062,36.5161,36.5243,8700.0
2008-07-29 10:30:00,44.6,44.63,44.57,44.57,6300.0,36.5489,36.5734,36.5243,36.5243,6300.0
2008-07-29 10:35:00,44.6,44.64,44.56,44.58,7900.0,36.5489,36.5816,36.5161,36.5325,7900.0
2008-07-29 10:40:00,44.61,44.65,44.57,44.57,17400.0,36.5571,36.5898,36.5243,36.5243,17400.0
2008-07-29 10:45:00,44.6,44.63,44.6,44.6,10100.0,36.5489,36.5734,36.5489,36.5489,10100.0
2008-07-29 10:50:00,44.6,44.65,44.57,44.65,9200.0,36.5489,36.5898,36.5243,36.5898,9200.0
2008-07-29 10:55:00,44.62,44.63,44.58,44.58,11500.0,36.5653,36.5734,36.5325,36.5325,11500.0
2008-07-29 11:00:00,44.59,44.63,44.59,44.6,6500.0,36.5407,36.5734,36.5407,36.5489,6500.0
2008-07-29 11:05:00,44.62,44.63,44.59,44.6,13700.0,36.5653,36.5734,36.5407,36.5489,13700.0
2008-07-29 11:10:00,44.6,44.66,44.6,44.64,10400.0,36.5489,36.598,36.5489,36.5816,10400.0
2008-07-29 11:15:00,44.65,44.68,44.62,44.63,7600.0,36.5898,36.6144,36.5653,36.5734,7600.0
2008-07-29 11:20:00,44.64,44.65,44.61,44.63,6100.0,36.5816,36.5898,36.5571,36.5734,6100.0
2008-07-29 11:25:00,44.63,44.64,44.59,44.61,11100.0,36.5734,36.5816,36.5407,36.5571,11100.0
2008-07-29 11:30:00,44.61,44.64,44.6,44.61,6000.0,36.5571,36.5816,36.5489,36.5571,6000.0
2008-07-29 11:35:00,44.61,44.65,44.59,44.64,13100.0,36.5571,36.5898,36.5407,36.5816,13100.0
2008-07-29 11:40:00,44.64,44.73,44.62,44.7,5700.0,36.5816,36.6554,36.5653,36.6308,5700.0
2008-07-29 11:45:00,44.69,44.74,44.69,44.71,4000.0,36.6226,36.6636,36.6226,36.639,4000.0
2008-07-29 11:50:00,44.71,44.72,44.67,44.69,5800.0,36.639,36.6472,36.6062,36.6226,5800.0
2008-07-29 11:55:00,44.67,44.68,44.62,44.62,3100.0,36.6062,36.6144,36.5653,36.5653,3100.0
2008-07-29 12:00:00,44.61,44.68,44.61,44.65,9600.0,36.5571,36.6144,36.5571,36.5898,9600.0
2008-07-29 12:05:00,44.65,44.68,44.61,44.66,20300.0,36.5898,36.6144,36.5571,36.598,20300.0
2008-07-29 12:10:00,44.66,44.73,44.63,44.71,9800.0,36.598,36.6554,36.5734,36.639,9800.0
2008-07-29 12:15:00,44.71,44.74,44.65,44.67,4800.0,36.639,36.6636,36.5898,36.6062,4800.0
2008-07-29 12:20:00,44.65,44.75,44.65,44.7,13800.0,36.5898,36.6718,36.5898,36.6308,13800.0
2008-07-29 12:25:00,44.69,44.72,44.69,44.72,5000.0,36.6226,36.6472,36.6226,36.6472,5000.0
2008-07-29 12:30:00,44.72,44.73,44.66,44.7,13100.0,36.6472,36.6554,36.598,36.6308,13100.0
2008-07-29 12:35:00,44.71,44.75,44.68,44.68,8700.0,36.639,36.6718,36.6144,36.6144,8700.0
2008-07-29 12:40:00,44.69,44.69,44.62,44.63,3300.0,36.6226,36.6226,36.5653,36.5734,3300.0
2008-07-29 12:45:00,44.64,44.67,44.62,44.63,6500.0,36.5816,36.6062,36.5653,36.5734,6500.0
2008-07-29 12:50:00,44.62,44.67,44.61,44.67,6500.0,36.5653,36.6062,36.5571,36.6062,6500.0
2008-07-29 12:55:00,44.68,44.74,44.66,44.72,6800.0,36.6144,36.6636,36.598,36.6472,6800.0
2008-07-29 13:00:00,44.73,44.75,44.72,44.72,4400.0,36.6554,36.6718,36.6472,36.6472,4400.0
2008-07-29 13:05:00,44.73,44.73,44.67,44.67,7100.0,36.6554,36.6554,36.6062,36.6062,7100.0
2008-07-29 13:10:00,44.7,44.7,44.63,44.64,12100.0,36.6308,36.6308,36.5734,36.5816,12100.0
2008-07-29 13:15:00,44.67,44.72,44.65,44.71,7800.0,36.6062,36.6472,36.5898,36.639,7800.0
2008-07-29 13:20:00,44.72,44.72,44.69,44.72,6400.0,36.6472,36.6472,36.6226,36.6472,6400.0
2008-07-29 13:25:00,44.72,44.82,44.7,44.82,16500.0,36.6472,36.7292,36.6308,36.7292,16500.0
2008-07-29 13:30:00,44.82,44.92,44.77,44.87,16800.0,36.7292,36.8111,36.6882,36.7701,16800.0
2008-07-29 13:35:00,44.87,44.88,44.8,44.84,11900.0,36.7701,36.7783,36.7128,36.7455,11900.0
2008-07-29 13:40:00,44.85,44.85,44.79,44.8,6900.0,36.7537,36.7537,36.7046,36.7128,6900.0
2008-07-29 13:45:00,44.83,44.83,44.76,44.76,9700.0,36.7373,36.7373,36.68,36.68,9700.0
2008-07-29 13:50:00,44.78,44.81,44.75,44.81,7100.0,36.6964,36.721,36.6718,36.721,7100.0
2008-07-29 13:55:00,44.81,44.83,44.77,44.81,9700.0,36.721,36.7373,36.6882,36.721,9700.0
2008-07-29 14:00:00,44.82,44.84,44.75,44.78,11800.0,36.7292,36.7455,36.6718,36.6964,11800.0
2008-07-29 14:05:00,44.79,44.79,44.72,44.75,24500.0,36.7046,36.7046,36.6472,36.6718,24500.0
2008-07-29 14:10:00,44.76,44.76,44.7,44.71,20800.0,36.68,36.68,36.6308,36.639,20800.0
2008-07-29 14:15:00,44.72,44.77,44.7,44.77,18900.0,36.6472,36.6882,36.6308,36.6882,18900.0
2008-07-29 14:20:00,44.77,44.78,44.73,44.74,13100.0,36.6882,36.6964,36.6554,36.6636,13100.0
2008-07-29 14:25:00,44.75,44.76,44.69,44.72,8800.0,36.6718,36.68,36.6226,36.6472,8800.0
2008-07-29 14:30:00,44.73,44.76,44.7,44.71,21300.0,36.6554,36.68,36.6308,36.639,21300.0
2008-07-29 14:35:00,44.72,44.72,44.65,44.65,11200.0,36.6472,36.6472,36.5898,36.5898,11200.0
2008-07-29 14:40:00,44.66,44.66,44.5,44.5,27100.0,36.598,36.598,36.4669,36.4669,27100.0
2008-07-29 14:45:00,44.51,44.66,44.5,44.54,23500.0,36.4751,36.598,36.4669,36.4997,23500.0
2008-07-29 14:50:00,44.55,44.66,44.51,44.63,27200.0,36.5079,36.598,36.4751,36.5734,27200.0
2008-07-29 14:55:00,44.64,44.64,44.57,44.59,15100.0,36.5816,36.5816,36.5243,36.5407,15100.0
2008-07-29 15:00:00,44.6,44.62,44.55,44.57,18400.0,36.5489,36.5653,36.5079,36.5243,18400.0
2008-07-29 15:05:00,44.58,44.59,44.53,44.54,14500.0,36.5325,36.5407,36.4915,36.4997,14500.0
2008-07-29 15:10:00,44.54,44.56,44.49,44.52,25800.0,36.4997,36.5161,36.4587,36.4833,25800.0
2008-07-29 15:15:00,44.52,44.61,44.51,44.57,21800.0,36.4833,36.5571,36.4751,36.5243,21800.0
2008-07-29 15:20:00,44.56,44.65,44.54,44.64,30800.0,36.5161,36.5898,36.4997,36.5816,30800.0
2008-07-29 15:25:00,44.63,44.65,44.57,44.57,24200.0,36.5734,36.5898,36.5243,36.5243,24200.0
2008-07-29 15:30:00,44.58,44.58,44.51,44.56,26300.0,36.5325,36.5325,36.4751,36.5161,26300.0
2008-07-29 15:35:00,44.56,44.59,44.54,44.57,27300.0,36.5161,36.5407,36.4997,36.5243,27300.0
2008-07-29 15:40:00,44.57,44.61,44.53,44.54,42900.0,36.5243,36.5571,36.4915,36.4997,42900.0
2008-07-29 15:45:00,44.54,44.54,44.48,44.51,28900.0,36.4997,36.4997,36.4505,36.4751,28900.0
2008-07-29 15:50:00,44.52,44.62,44.52,44.54,26800.0,36.4833,36.5653,36.4833,36.4997,26800.0
2008-07-29 15:55:00,44.56,44.66,44.56,44.65,50700.0,36.5161,36.598,36.5161,36.5898,50700.0
2008-07-30 09:30:00,44.9,44.9,44.7,44.87,13700.0,36.7947,36.7947,36.6308,36.7701,13700.0
2008-07-30 09:35:00,44.87,44.98,44.83,44.93,6200.0,36.7701,36.8603,36.7373,36.8193,6200.0
2008-07-30 09:40:00,44.93,45.0,44.93,44.98,50700.0,36.8193,36.8767,36.8193,36.8603,50700.0
2008-07-30 09:45:00,44.99,44.99,44.91,44.96,23100.0,36.8685,36.8685,36.8029,36.8439,23100.0
2008-07-30 09:50:00,44.94,45.06,44.93,45.01,36600.0,36.8275,36.9258,36.8193,36.8849,36600.0
2008-07-30 09:55:00,45.0,45.09,44.92,44.98,19600.0,36.8767,36.9504,36.8111,36.8603,19600.0
2008-07-30 10:00:00,44.95,45.04,44.9,44.92,7300.0,36.8357,36.9094,36.7947,36.8111,7300.0
2008-07-30 10:05:00,44.92,44.93,44.85,44.89,12100.0,36.8111,36.8193,36.7537,36.7865,12100.0
2008-07-30 10:10:00,44.89,45.11,44.79,45.04,28400.0,36.7865,36.9668,36.7046,36.9094,28400.0
2008-07-30 10:15:00,45.04,45.18,45.04,45.1,19400.0,36.9094,37.0242,36.9094,36.9586,19400.0
2008-07-30 10:20:00,45.09,45.16,45.07,45.14,10400.0,36.9504,37.0078,36.934,36.9914,10400.0
2008-07-30 10:25:00,45.15,45.19,45.07,45.08,10300.0,36.9996,37.0324,36.934,36.9422,10300.0
2008-07-30 10:30:00,45.1,45.14,45.03,45.06,11900.0,36.9586,36.9914,36.9012,36.9258,11900.0
2008-07-30 10:35:00,45.03,45.07,44.93,44.96,19400.0,36.9012,36.934,36.8193,36.8439,19400.0
2008-07-30 10:40:00,44.98,45.02,44.89,44.96,10300.0,36.8603,36.893,36.7865,36.8439,10300.0
2008-07-30 10:45:00,44.95,45.13,44.89,45.06,15200.0,36.8357,36.9832,36.7865,36.9258,15200.0
2008-07-30 10:50:00,45.05,45.06,44.93,44.93,7500.0,36.9176,36.9258,36.8193,36.8193,7500.0
2008-07-30 10:55:00,44.94,44.95,44.84,44.87,8300.0,36.8275,36.8357,36.7455,36.7701,8300.0
2008-07-30 11:00:00,44.88,44.93,44.83,44.89,13800.0,36.7783,36.8193,36.7373,36.7865,13800.0
2008-07-30 11:05:00,44.9,45.05,44.9,45.01,9400.0,36.7947,36.9176,36.7947,36.8849,9400.0
2008-07-30 11:10:00,45.01,45.13,45.0,45.07,11300.0,36.8849,36.9832,36.8767,36.934,11300.0
2008-07-30 11:15:00,45.08,45.09,45.01,45.03,6000.0,36.9422,36.9504,36.8849,36.9012,6000.0
2008-07-30 11:20:00,45.03,45.12,44.99,45.11,6200.0,36.9012,36.975,36.8685,36.9668,6200.0
2008-07-30 11:25:00,45.11,45.14,45.03,45.1,10100.0,36.9668,36.9914,36.9012,36.9586,10100.0
2008-07-30 11:30:00,45.08,45.11,45.07,45.1,3400.0,36.9422,36.9668,36.934,36.9586,3400.0
2008-07-30 11:35:00,45.09,45.09,45.04,45.06,3900.0,36.9504,36.9504,36.9094,36.9258,3900.0
2008-07-30 11:40:00,45.05,45.12,45.04,45.08,6000.0,36.9176,36.975,36.9094,36.9422,6000.0
2008-07-30 11:45:00,45.09,45.11,45.04,45.09,7700.0,36.9504,36.9668,36.9094,36.9504,7700.0
2008-07-30 11:50:00,45.11,45.14,45.08,45.13,4100.0,36.9668,36.9914,36.9422,36.9832,4100.0
2008-07-30 11:55:00,45.13,45.14,45.07,45.07,4100.0,36.9832,36.9914,36.934,36.934,4100.0
2008-07-30 12:00:00,45.08,45.1,45.07,45.08,2400.0,36.9422,36.9586,36.934,36.9422,2400.0
2008-07-30 12:05:00,45.08,45.13,45.06,45.1,9200.0,36.9422,36.9832,36.9258,36.9586,9200.0
2008-07-30 12:10:00,45.11,45.16,45.09,45.11,10200.0,36.9668,37.0078,36.9504,36.9668,10200.0
2008-07-30 12:15:00,45.1,45.1,45.01,45.04,5500.0,36.9586,36.9586,36.8849,36.9094,5500.0
2008-07-30 12:20:00,45.03,45.1,45.02,45.09,3700.0,36.9012,36.9586,36.893,36.9504,3700.0
2008-07-30 12:25:00,45.07,45.08,45.01,45.02,3700.0,36.934,36.9422,36.8849,36.893,3700.0
2008-07-30 12:30:00,45.02,45.03,44.98,44.99,5000.0,36.893,36.9012,36.8603,36.8685,5000.0
2008-07-30 12:35:00,44.99,45.0,44.96,44.96,10400.0,36.8685,36.8767,36.8439,36.8439,10400.0
2008-07-30 12:40:00,44.97,44.98,44.91,44.92,13300.0,36.8521,36.8603,36.8029,36.8111,13300.0
2008-07-30 12:45:00,44.92,44.93,44.83,44.9,12500.0,36.8111,36.8193,36.7373,36.7947,12500.0
2008-07-30 12:50:00,44.9,44.96,44.89,44.94,5800.0,36.7947,36.8439,36.7865,36.8275,5800.0
2008-07-30 12:55:00,44.94,44.97,44.94,44.97,3000.0,36.8275,36.8521,36.8275,36.8521,3000.0
2008-07-30 13:00:00,44.94,44.97,44.9,44.9,6200.0,36.8275,36.8521,36.7947,36.7947,6200.0
2008-07-30 13:05:00,44.89,44.9,44.85,44.86,5100.0,36.7865,36.7947,36.7537,36.7619,5100.0
2008-07-30 13:10:00,44.87,44.88,44.8,44.82,9900.0,36.7701,36.7783,36.7128,36.7292,9900.0
2008-07-30 13:15:00,44.82,44.91,44.82,44.91,6400.0,36.7292,36.8029,36.7292,36.8029,6400.0
2008-07-30 13:20:00,44.92,44.92,44.86,44.91,4800.0,36.8111,36.8111,36.7619,36.8029,4800.0
2008-07-30 13:25:00,44.92,44.95,44.89,44.92,4800.0,36.8111,36.8357,36.7865,36.8111,4800.0
2008-07-30 13:30:00,44.92,44.96,44.92,44.94,6800.0,36.8111,36.8439,36.8111,36.8275,6800.0
2008-07-30 13:35:00,44.95,45.0,44.95,44.97,6700.0,36.8357,36.8767,36.8357,36.8521,6700.0
2008-07-30 13:40:00,44.93,44.99,44.93,44.97,3500.0,36.8193,36.8685,36.8193,36.8521,3500.0
2008-07-30 13:45:00,44.95,44.95,44.84,44.88,5600.0,36.8357,36.8357,36.7455,36.7783,5600.0
2008-07-30 13:50:00,44.85,44.88,44.78,44.78,8100.0,36.7537,36.7783,36.6964,36.6964,8100.0
2008-07-30 13:55:00,44.78,44.84,44.76,44.81,5800.0,36.6964,36.7455,36.68,36.721,5800.0
2008-07-30 14:00:00,44.8,44.84,44.79,44.84,8500.0,36.7128,36.7455,36.7046,36.7455,8500.0
2008-07-30 14:05:00,44.83,44.83,44.74,44.78,10700.0,36.7373,36.7373,36.6636,36.6964,10700.0
2008-07-30 14:10:00,44.79,44.82,44.78,44.79,7600.0,36.7046,36.7292,36.6964,36.7046,7600.0
2008-07-30 14:15:00,44.79,44.86,44.77,44.77,12000.0,36.7046,36.7619,36.6882,36.6882,12000.0
2008-07-30 14:20:00,44.78,44.82,44.77,44.78,11700.0,36.6964,36.7292,36.6882,36.6964,11700.0
2008-07-30 14:25:00,44.79,44.84,44.76,44.82,14900.0,36.7046,36.7455,36.68,36.7292,14900.0
2008-07-30 14:30:00,44.82,44.91,44.81,44.85,14800.0,36.7292,36.8029,36.721,36.7537,14800.0
2008-07-30 14:35:00,44.85,44.92,44.83,44.92,8500.0,36.7537,36.8111,36.7373,36.8111,8500.0
2008-07-30 14:40:00,44.92,44.94,44.88,44.89,12100.0,36.8111,36.8275,36.7783,36.7865,12100.0
2008-07-30 14:45:00,44.9,44.93,44.88,44.9,8400.0,36.7947,36.8193,36.7783,36.7947,8400.0
2008-07-30 14:50:00,44.89,44.93,44.85,44.87,24100.0,36.7865,36.8193,36.7537,36.7701,24100.0
2008-07-30 14:55:00,44.86,44.91,44.83,44.89,18200.0,36.7619,36.8029,36.7373,36.7865,18200.0
2008-07-30 15:00:00,44.88,44.9,44.76,44.78,19300.0,36.7783,36.7947,36.68,36.6964,19300.0
2008-07-30 15:05:00,44.79,44.79,44.74,44.75,34600.0,36.7046,36.7046,36.6636,36.6718,34600.0
2008-07-30 15:10:00,44.75,44.84,44.73,44.82,36100.0,36.6718,36.7455,36.6554,36.7292,36100.0
2008-07-30 15:15:00,44.81,44.83,44.78,44.8,25800.0,36.721,36.7373,36.6964,36.7128,25800.0
2008-07-30 15:20:00,44.8,44.9,44.8,44.89,24000.0,36.7128,36.7947,36.7128,36.7865,24000.0
2008-07-30 15:25:00,44.88,44.96,44.86,44.96,13900.0,36.7783,36.8439,36.7619,36.8439,13900.0
2008-07-30 15:30:00,44.96,45.02,44.94,44.98,35900.0,36.8439,36.893,36.8275,36.8603,35900.0
2008-07-30 15:35:00,44.98,45.07,44.97,45.06,24100.0,36.8603,36.934,36.8521,36.9258,24100.0
2008-07-30 15:40:00,45.08,45.12,45.04,45.11,35700.0,36.9422,36.975,36.9094,36.9668,35700.0
2008-07-30 15:45:00,45.11,45.14,45.07,45.09,30800.0,36.9668,36.9914,36.934,36.9504,30800.0
2008-07-30 15:50:00,45.08,45.13,45.07,45.1,41900.0,36.9422,36.9832,36.934,36.9586,41900.0
2008-07-30 15:55:00,45.1,45.21,45.1,45.19,67600.0,36.9586,37.0487,36.9586,37.0324,67600.0
2008-07-31 09:30:00,44.93,45.16,44.93,45.07,18400.0,36.8193,37.0078,36.8193,36.934,18400.0
2008-07-31 09:35:00,45.12,45.16,45.07,45.13,10700.0,36.975,37.0078,36.934,36.9832,10700.0
2008-07-31 09:40:00,45.15,45.21,44.81,44.87,24300.0,36.9996,37.0487,36.721,36.7701,24300.0
2008-07-31 09:45:00,44.89,45.04,44.79,45.02,26000.0,36.7865,36.9094,36.7046,36.893,26000.0
2008-07-31 09:50:00,45.0,45.14,44.7,45.0,60200.0,36.8767,36.9914,36.6308,36.8767,60200.0
2008-07-31 09:55:00,44.99,45.13,44.98,45.02,13900.0,36.8685,36.9832,36.8603,36.893,13900.0
2008-07-31 10:00:00,45.0,45.0,44.85,44.88,19600.0,36.8767,36.8767,36.7537,36.7783,19600.0
2008-07-31 10:05:00,44.89,45.03,44.88,44.9,25100.0,36.7865,36.9012,36.7783,36.7947,25100.0
2008-07-31 10:10:00,44.9,44.94,44.84,44.93,19300.0,36.7947,36.8275,36.7455,36.8193,19300.0
2008-07-31 10:15:00,44.94,45.0,44.92,44.98,14500.0,36.8275,36.8767,36.8111,36.8603,14500.0
2008-07-31 10:20:00,44.97,45.16,44.97,45.11,15800.0,36.8521,37.0078,36.8521,36.9668,15800.0
2008-07-31 10:25:00,45.09,45.24,45.09,45.2,10200.0,36.9504,37.0733,36.9504,37.0406,10200.0
2008-07-31 10:30:00,45.19,45.21,44.93,45.0,16900.0,37.0324,37.0487,36.8193,36.8767,16900.0
2008-07-31 10:35:00,44.99,45.03,44.92,44.96,18400.0,36.8685,36.9012,36.8111,36.8439,18400.0
2008-07-31 10:40:00,44.96,45.04,44.95,45.01,13300.0,36.8439,36.9094,36.8357,36.8849,13300.0
2008-07-31 10:45:00,45.02,45.08,44.97,45.0,10600.0,36.893,36.9422,36.8521,36.8767,10600.0
2008-07-31 10:50:00,45.05,45.07,44.92,44.93,9600.0,36.9176,36.934,36.8111,36.8193,9600.0
2008-07-31 10:55:00,44.96,44.97,44.94,44.96,10200.0,36.8439,36.8521,36.8275,36.8439,10200.0
2008-07-31 11:00:00,44.95,45.0,44.89,44.89,9500.0,36.8357,36.8767,36.7865,36.7865,9500.0
2008-07-31 11:05:00,44.9,44.95,44.89,44.93,7100.0,36.7947,36.8357,36.7865,36.8193,7100.0
2008-07-31 11:10:00,44.94,44.95,44.91,44.91,5200.0,36.8275,36.8357,36.8029,36.8029,5200.0
2008-07-31 11:15:00,44.91,44.95,44.91,44.92,7800.0,36.8029,36.8357,36.8029,36.8111,7800.0
2008-07-31 11:20:00,44.93,44.93,44.81,44.88,13800.0,36.8193,36.8193,36.721,36.7783,13800.0
2008-07-31 11:25:00,44.88,44.88,44.82,44.82,18800.0,36.7783,36.7783,36.7292,36.7292,18800.0
2008-07-31 11:30:00,44.83,44.91,44.81,44.88,12400.0,36.7373,36.8029,36.721,36.7783,12400.0
2008-07-31 11:35:00,44.9,44.91,44.85,44.89,9400.0,36.7947,36.8029,36.7537,36.7865,9400.0
2008-07-31 11:40:00,44.88,44.91,44.86,44.89,11500.0,36.7783,36.8029,36.7619,36.7865,11500.0
2008-07-31 11:45:00,44.89,44.89,44.86,44.89,8800.0,36.7865,36.7865,36.7619,36.7865,8800.0
2008-07-31 11:50:00,44.89,44.95,44.85,44.91,15800.0,36.7865,36.8357,36.7537,36.8029,15800.0
2008-07-31 11:55:00,44.9,44.94,44.88,44.94,6400.0,36.7947,36.8275,36.7783,36.8275,6400.0
2008-07-31 12:00:00,44.93,44.95,44.89,44.9,5200.0,36.8193,36.8357,36.7865,36.7947,5200.0
2008-07-31 12:05:00,44.91,44.92,44.84,44.86,7000.0,36.8029,36.8111,36.7455,36.7619,7000.0
2008-07-31 12:10:00,44.86,44.86,44.8,44.82,19900.0,36.7619,36.7619,36.7128,36.7292,19900.0
2008-07-31 12:15:00,44.81,44.87,44.81,44.84,16100.0,36.721,36.7701,36.721,36.7455,16100.0
2008-07-31 12:20:00,44.85,44.9,44.82,44.88,13000.0,36.7537,36.7947,36.7292,36.7783,13000.0
2008-07-31 12:25:00,44.89,44.93,44.88,44.91,8500.0,36.7865,36.8193,36.7783,36.8029,8500.0
2008-07-31 12:30:00,44.91,44.97,44.89,44.96,10200.0,36.8029,36.8521,36.7865,36.8439,10200.0
2008-07-31 12:35:00,44.95,45.0,44.92,44.93,9200.0,36.8357,36.8767,36.8111,36.8193,9200.0
2008-07-31 12:40:00,44.93,44.96,44.88,44.9,12000.0,36.8193,36.8439,36.7783,36.7947,12000.0
2008-07-31 12:45:00,44.89,45.01,44.89,44.97,8900.0,36.7865,36.8849,36.7865,36.8521,8900.0
2008-07-31 12:50:00,44.97,44.99,44.93,44.94,8600.0,36.8521,36.8685,36.8193,36.8275,8600.0
2008-07-31 12:55:00,44.93,44.93,44.86,44.86,4900.0,36.8193,36.8193,36.7619,36.7619,4900.0
2008-07-31 13:00:00,44.87,44.87,44.81,44.83,16200.0,36.7701,36.7701,36.721,36.7373,16200.0
2008-07-31 13:05:00,44.83,44.88,44.8,44.88,16800.0,36.7373,36.7783,36.7128,36.7783,16800.0
2008-07-31 13:10:00,44.89,44.89,44.82,44.86,8900.0,36.7865,36.7865,36.7292,36.7619,8900.0
2008-07-31 13:15:00,44.87,44.92,44.86,44.91,6400.0,36.7701,36.8111,36.7619,36.8029,6400.0
2008-07-31 13:20:00,44.91,44.96,44.88,44.95,11500.0,36.8029,36.8439,36.7783,36.8357,11500.0
2008-07-31 13:25:00,44.95,45.0,44.92,44.93,11900.0,36.8357,36.8767,36.8111,36.8193,11900.0
2008-07-31 13:30:00,44.93,44.96,44.92,44.92,5000.0,36.8193,36.8439,36.8111,36.8111,5000.0
2008-07-31 13:35:00,44.94,44.94,44.89,44.9,5300.0,36.8275,36.8275,36.7865,36.7947,5300.0
2008-07-31 13:40:00,44.93,44.99,44.92,44.99,9900.0,36.8193,36.8685,36.8111,36.8685,9900.0
2008-07-31 13:45:00,45.01,45.01,44.84,44.89,15000.0,36.8849,36.8849,36.7455,36.7865,15000.0
2008-07-31 13:50:00,44.89,44.91,44.84,44.85,8300.0,36.7865,36.8029,36.7455,36.7537,8300.0
2008-07-31 13:55:00,44.85,44.87,44.8,44.83,17700.0,36.7537,36.7701,36.7128,36.7373,17700.0
2008-07-31 14:00:00,44.82,44.85,44.8,44.85,15800.0,36.7292,36.7537,36.7128,36.7537,15800.0
2008-07-31 14:05:00,44.83,44.9,44.83,44.9,10200.0,36.7373,36.7947,36.7373,36.7947,10200.0
2008-07-31 14:10:00,44.87,44.89,44.83,44.87,11800.0,36.7701,36.7865,36.7373,36.7701,11800.0
2008-07-31 14:15:00,44.89,44.92,44.84,44.92,12100.0,36.7865,36.8111,36.7455,36.8111,12100.0
2008-07-31 14:20:00,44.91,44.92,44.86,44.87,15600.0,36.8029,36.8111,36.7619,36.7701,15600.0
2008-07-31 14:25:00,44.86,44.88,44.84,44.87,11300.0,36.7619,36.7783,36.7455,36.7701,11300.0
2008-07-31 14:30:00,44.87,44.96,44.86,44.9,12700.0,36.7701,36.8439,36.7619,36.7947,12700.0
2008-07-31 14:35:00,44.91,45.0,44.9,44.99,21100.0,36.8029,36.8767,36.7947,36.8685,21100.0
2008-07-31 14:40:00,45.0,45.01,44.96,44.99,14000.0,36.8767,36.8849,36.8439,36.8685,14000.0
2008-07-31 14:45:00,44.99,45.02,44.97,45.0,26300.0,36.8685,36.893,36.8521,36.8767,26300.0
2008-07-31 14:50:00,45.0,45.02,44.95,44.97,27500.0,36.8767,36.893,36.8357,36.8521,27500.0
2008-07-31 14:55:00,44.97,45.03,44.96,44.99,30700.0,36.8521,36.9012,36.8439,36.8685,30700.0
2008-07-31 15:00:00,44.98,45.03,44.95,44.95,31800.0,36.8603,36.9012,36.8357,36.8357,31800.0
2008-07-31 15:05:00,44.96,45.02,44.95,44.99,64100.0,36.8439,36.893,36.8357,36.8685,64100.0
2008-07-31 15:10:00,44.99,45.08,44.99,45.07,33600.0,36.8685,36.9422,36.8685,36.934,33600.0
2008-07-31 15:15:00,45.09,45.09,44.99,45.01,39800.0,36.9504,36.9504,36.8685,36.8849,39800.0
2008-07-31 15:20:00,45.01,45.04,44.97,44.98,32000.0,36.8849,36.9094,36.8521,36.8603,32000.0
2008-07-31 15:25:00,44.97,45.02,44.96,44.98,27200.0,36.8521,36.893,36.8439,36.8603,27200.0
2008-07-31 15:30:00,44.98,45.0,44.87,44.91,27900.0,36.8603,36.8767,36.7701,36.8029,27900.0
2008-07-31 15:35:00,44.91,44.92,44.78,44.78,35500.0,36.8029,36.8111,36.6964,36.6964,35500.0
2008-07-31 15:40:00,44.78,44.87,44.76,44.82,45500.0,36.6964,36.7701,36.68,36.7292,45500.0
2008-07-31 15:45:00,44.82,44.84,44.67,44.69,36700.0,36.7292,36.7455,36.6062,36.6226,36700.0
2008-07-31 15:50:00,44.69,44.72,44.64,44.67,48900.0,36.6226,36.6472,36.5816,36.6062,48900.0
2008-07-31 15:55:00,44.66,44.68,44.58,44.67,102600.0,36.598,36.6144,36.5325,36.6062,102600.0
2008-08-01 09:30:00,44.68,44.95,44.68,44.71,16700.0,36.6144,36.8357,36.6144,36.639,16700.0
2008-08-01 09:35:00,44.7,44.81,44.59,44.61,6300.0,36.6308,36.721,36.5407,36.5571,6300.0
2008-08-01 09:40:00,44.59,44.62,44.39,44.45,9800.0,36.5407,36.5653,36.3768,36.4259,9800.0
2008-08-01 09:45:00,44.4,44.43,44.31,44.32,15000.0,36.385,36.4096,36.3112,36.3194,15000.0
2008-08-01 09:50:00,44.31,44.31,44.09,44.18,15300.0,36.3112,36.3112,36.1309,36.2047,15300.0
2008-08-01 09:55:00,44.23,44.29,44.17,44.23,11300.0,36.2457,36.2948,36.1965,36.2457,11300.0
2008-08-01 10:00:00,44.25,44.36,44.22,44.33,14700.0,36.262,36.3522,36.2375,36.3276,14700.0
2008-08-01 10:05:00,44.33,44.38,44.04,44.08,13800.0,36.3276,36.3686,36.09,36.1227,13800.0
2008-08-01 10:10:00,44.09,44.16,44.09,44.15,10900.0,36.1309,36.1883,36.1309,36.1801,10900.0
2008-08-01 10:15:00,44.11,44.15,43.98,44.0,16500.0,36.1473,36.1801,36.0408,36.0572,16500.0
2008-08-01 10:20:00,44.02,44.04,43.88,43.9,21400.0,36.0736,36.09,35.9588,35.9752,21400.0
2008-08-01 10:25:00,43.89,43.99,43.87,43.94,20100.0,35.967,36.049,35.9506,36.008,20100.0
2008-08-01 10:30:00,43.94,44.02,43.93,43.97,22300.0,36.008,36.0736,35.9998,36.0326,22300.0
2008-08-01 10:35:00,43.98,43.98,43.92,43.93,15700.0,36.0408,36.0408,35.9916,35.9998,15700.0
2008-08-01 10:40:00,43.97,44.01,43.94,43.94,15900.0,36.0326,36.0654,36.008,36.008,15900.0
2008-08-01 10:45:00,43.94,43.99,43.93,43.98,10200.0,36.008,36.049,35.9998,36.0408,10200.0
2008-08-01 10:50:00,43.98,43.98,43.89,43.91,8000.0,36.0408,36.0408,35.967,35.9834,8000.0
2008-08-01 10:55:00,43.92,43.92,43.87,43.9,6200.0,35.9916,35.9916,35.9506,35.9752,6200.0
2008-08-01 11:00:00,43.89,43.92,43.78,43.78,17700.0,35.967,35.9916,35.8769,35.8769,17700.0
2008-08-01 11:05:00,43.78,43.83,43.78,43.81,7400.0,35.8769,35.9179,35.8769,35.9015,7400.0
2008-08-01 11:10:00,43.81,43.83,43.79,43.81,15600.0,35.9015,35.9179,35.8851,35.9015,15600.0
2008-08-01 11:15:00,43.83,43.84,43.8,43.82,4900.0,35.9179,35.9261,35.8933,35.9097,4900.0
2008-08-01 11:20:00,43.81,43.92,43.81,43.85,18900.0,35.9015,35.9916,35.9015,35.9343,18900.0
2008-08-01 11:25:00,43.85,43.91,43.84,43.89,9300.0,35.9343,35.9834,35.9261,35.967,9300.0
2008-08-01 11:30:00,43.89,43.97,43.88,43.97,8900.0,35.967,36.0326,35.9588,36.0326,8900.0
2008-08-01 11:35:00,43.97,44.02,43.95,44.01,9600.0,36.0326,36.0736,36.0162,36.0654,9600.0
2008-08-01 11:40:00,43.99,44.0,43.92,43.94,12200.0,36.049,36.0572,35.9916,36.008,12200.0
2008-08-01 11:45:00,43.94,43.97,43.89,43.91,11100.0,36.008,36.0326,35.967,35.9834,11100.0
2008-08-01 11:50:00,43.91,43.91,43.85,43.88,6600.0,35.9834,35.9834,35.9343,35.9588,6600.0
2008-08-01 11:55:00,43.87,43.97,43.87,43.94,11400.0,35.9506,36.0326,35.9506,36.008,11400.0
2008-08-01 12:00:00,43.94,43.99,43.88,43.94,23000.0,36.008,36.049,35.9588,36.008,23000.0
2008-08-01 12:05:00,43.91,43.95,43.86,43.92,15300.0,35.9834,36.0162,35.9424,35.9916,15300.0
2008-08-01 12:10:00,43.92,43.94,43.87,43.89,7300.0,35.9916,36.008,35.9506,35.967,7300.0
2008-08-01 12:15:00,43.89,43.9,43.79,43.8,12600.0,35.967,35.9752,35.8851,35.8933,12600.0
2008-08-01 12:20:00,43.8,43.82,43.73,43.73,6800.0,35.8933,35.9097,35.8359,35.8359,6800.0
2008-08-01 12:25:00,43.71,43.74,43.69,43.73,7500.0,35.8195,35.8441,35.8031,35.8359,7500.0
2008-08-01 12:30:00,43.72,43.74,43.67,43.67,11300.0,35.8277,35.8441,35.7867,35.7867,11300.0
2008-08-01 12:35:00,43.68,43.71,43.67,43.69,9000.0,35.7949,35.8195,35.7867,35.8031,9000.0
2008-08-01 12:40:00,43.69,43.7,43.66,43.69,9900.0,35.8031,35.8113,35.7786,35.8031,9900.0
2008-08-01 12:45:00,43.68,43.71,43.66,43.69,7200.0,35.7949,35.8195,35.7786,35.8031,7200.0
2008-08-01 12:50:00,43.7,43.7,43.6,43.63,26300.0,35.8113,35.8113,35.7294,35.754,26300.0
2008-08-01 12:55:00,43.63,43.67,43.62,43.65,16700.0,35.754,35.7867,35.7458,35.7704,16700.0
2008-08-01 13:00:00,43.64,43.73,43.64,43.72,11400.0,35.7622,35.8359,35.7622,35.8277,11400.0
2008-08-01 13:05:00,43.72,43.75,43.7,43.71,11600.0,35.8277,35.8523,35.8113,35.8195,11600.0
2008-08-01 13:10:00,43.72,43.76,43.7,43.73,11900.0,35.8277,35.8605,35.8113,35.8359,11900.0
2008-08-01 13:15:00,43.73,43.82,43.69,43.8,18800.0,35.8359,35.9097,35.8031,35.8933,18800.0
2008-08-01 13:20:00,43.79,43.81,43.77,43.81,10700.0,35.8851,35.9015,35.8687,35.9015,10700.0
2008-08-01 13:25:00,43.8,43.83,43.78,43.82,11800.0,35.8933,35.9179,35.8769,35.9097,11800.0
2008-08-01 13:30:00,43.83,43.87,43.79,43.82,10100.0,35.9179,35.9506,35.8851,35.9097,10100.0
2008-08-01 13:35:00,43.79,43.88,43.79,43.86,11600.0,35.8851,35.9588,35.8851,35.9424,11600.0
2008-08-01 13:40:00,43.87,43.9,43.85,43.9,7300.0,35.9506,35.9752,35.9343,35.9752,7300.0
2008-08-01 13:45:00,43.88,43.9,43.82,43.9,9000.0,35.9588,35.9752,35.9097,35.9752,9000.0
2008-08-01 13:50:00,43.9,43.93,43.86,43.89,20700.0,35.9752,35.9998,35.9424,35.967,20700.0
2008-08-01 13:55:00,43.89,43.93,43.86,43.89,17100.0,35.967,35.9998,35.9424,35.967,17100.0
2008-08-01 14:00:00,43.89,43.93,43.81,43.84,44100.0,35.967,35.9998,35.9015,35.9261,44100.0
2008-08-01 14:05:00,43.84,43.92,43.83,43.87,28600.0,35.9261,35.9916,35.9179,35.9506,28600.0
2008-08-01 14:10:00,43.89,43.89,43.81,43.83,37000.0,35.967,35.967,35.9015,35.9179,37000.0
2008-08-01 14:15:00,43.82,43.93,43.82,43.87,27300.0,35.9097,35.9998,35.9097,35.9506,27300.0
2008-08-01 14:20:00,43.89,43.91,43.88,43.9,20100.0,35.967,35.9834,35.9588,35.9752,20100.0
2008-08-01 14:25:00,43.9,43.95,43.9,43.92,16100.0,35.9752,36.0162,35.9752,35.9916,16100.0
2008-08-01 14:30:00,43.92,43.92,43.89,43.91,23400.0,35.9916,35.9916,35.967,35.9834,23400.0
2008-08-01 14:35:00,43.91,43.93,43.91,43.92,20800.0,35.9834,35.9998,35.9834,35.9916,20800.0
2008-08-01 14:40:00,43.92,44.0,43.89,43.98,49900.0,35.9916,36.0572,35.967,36.0408,49900.0
2008-08-01 14:45:00,43.99,44.05,43.94,44.05,18900.0,36.049,36.0982,36.008,36.0982,18900.0
2008-08-01 14:50:00,44.06,44.07,44.01,44.03,13400.0,36.1063,36.1145,36.0654,36.0818,13400.0
2008-08-01 14:55:00,44.02,44.04,43.98,44.02,18000.0,36.0736,36.09,36.0408,36.0736,18000.0
2008-08-01 15:00:00,44.03,44.07,43.98,44.0,29900.0,36.0818,36.1145,36.0408,36.0572,29900.0
2008-08-01 15:05:00,43.99,44.0,43.95,43.99,31800.0,36.049,36.0572,36.0162,36.049,31800.0
2008-08-01 15:10:00,43.99,44.07,43.99,44.02,15600.0,36.049,36.1145,36.049,36.0736,15600.0
2008-08-01 15:15:00,44.03,44.04,44.0,44.04,16900.0,36.0818,36.09,36.0572,36.09,16900.0
2008-08-01 15:20:00,44.03,44.17,44.02,44.15,19600.0,36.0818,36.1965,36.0736,36.1801,19600.0
2008-08-01 15:25:00,44.14,44.15,44.05,44.07,15300.0,36.1719,36.1801,36.0982,36.1145,15300.0
2008-08-01 15:30:00,44.04,44.14,44.01,44.09,20300.0,36.09,36.1719,36.0654,36.1309,20300.0
2008-08-01 15:35:00,44.09,44.16,44.08,44.13,18800.0,36.1309,36.1883,36.1227,36.1637,18800.0
2008-08-01 15:40:00,44.13,44.15,44.11,44.11,16000.0,36.1637,36.1801,36.1473,36.1473,16000.0
2008-08-01 15:45:00,44.11,44.13,44.06,44.07,29700.0,36.1473,36.1637,36.1063,36.1145,29700.0
2008-08-01 15:50:00,44.06,44.1,44.04,44.07,25300.0,36.1063,36.1391,36.09,36.1145,25300.0
2008-08-01 15:55:00,44.08,44.08,43.98,44.02,69300.0,36.1227,36.1227,36.0408,36.0736,69300.0
2008-08-04 09:30:00,43.87,43.98,43.87,43.93,12800.0,35.9506,36.0408,35.9506,35.9998,12800.0
2008-08-04 09:35:00,43.88,43.93,43.68,43.74,6800.0,35.9588,35.9998,35.7949,35.8441,6800.0
2008-08-04 09:40:00,43.77,43.77,43.63,43.63,24400.0,35.8687,35.8687,35.754,35.754,24400.0
2008-08-04 09:45:00,43.65,43.65,43.57,43.57,8600.0,35.7704,35.7704,35.7048,35.7048,8600.0
2008-08-04 09:50:00,43.57,43.68,43.56,43.66,10400.0,35.7048,35.7949,35.6966,35.7786,10400.0
2008-08-04 09:55:00,43.68,43.71,43.57,43.58,20300.0,35.7949,35.8195,35.7048,35.713,20300.0
2008-08-04 10:00:00,43.62,43.64,43.49,43.52,9500.0,35.7458,35.7622,35.6392,35.6638,9500.0
2008-08-04 10:05:00,43.54,43.59,43.51,43.59,9400.0,35.6802,35.7212,35.6556,35.7212,9400.0
2008-08-04 10:10:00,43.58,43.6,43.54,43.54,10200.0,35.713,35.7294,35.6802,35.6802,10200.0
2008-08-04 10:15:00,43.56,43.57,43.52,43.54,8600.0,35.6966,35.7048,35.6638,35.6802,8600.0
2008-08-04 10:20:00,43.52,43.57,43.52,43.56,6800.0,35.6638,35.7048,35.6638,35.6966,6800.0
2008-08-04 10:25:00,43.53,43.57,43.53,43.55,6600.0,35.672,35.7048,35.672,35.6884,6600.0
2008-08-04 10:30:00,43.55,43.55,43.5,43.54,6400.0,35.6884,35.6884,35.6474,35.6802,6400.0
2008-08-04 10:35:00,43.54,43.55,43.5,43.53,17800.0,35.6802,35.6884,35.6474,35.672,17800.0
2008-08-04 10:40:00,43.53,43.57,43.51,43.52,17500.0,35.672,35.7048,35.6556,35.6638,17500.0
2008-08-04 10:45:00,43.52,43.52,43.46,43.52,29200.0,35.6638,35.6638,35.6147,35.6638,29200.0
2008-08-04 10:50:00,43.51,43.52,43.48,43.51,6600.0,35.6556,35.6638,35.631,35.6556,6600.0
2008-08-04 10:55:00,43.51,43.54,43.5,43.52,7200.0,35.6556,35.6802,35.6474,35.6638,7200.0
2008-08-04 11:00:00,43.51,43.53,43.45,43.45,36700.0,35.6556,35.672,35.6065,35.6065,36700.0
2008-08-04 11:05:00,43.48,43.5,43.45,43.46,37200.0,35.631,35.6474,35.6065,35.6147,37200.0
2008-08-04 11:10:00,43.46,43.49,43.35,43.36,31100.0,35.6147,35.6392,35.5245,35.5327,31100.0
2008-08-04 11:15:00,43.35,43.39,43.28,43.28,15300.0,35.5245,35.5573,35.4671,35.4671,15300.0
2008-08-04 11:20:00,43.29,43.29,43.18,43.21,22100.0,35.4753,35.4753,35.3852,35.4098,22100.0
2008-08-04 11:25:00,43.21,43.23,43.13,43.2,18900.0,35.4098,35.4262,35.3442,35.4016,18900.0
2008-08-04 11:30:00,43.2,43.43,43.19,43.4,16500.0,35.4016,35.5901,35.3934,35.5655,16500.0
2008-08-04 11:35:00,43.4,43.41,43.35,43.36,25800.0,35.5655,35.5737,35.5245,35.5327,25800.0
2008-08-04 11:40:00,43.37,43.45,43.37,43.43,29400.0,35.5409,35.6065,35.5409,35.5901,29400.0
2008-08-04 11:45:00,43.43,43.52,43.42,43.49,28500.0,35.5901,35.6638,35.5819,35.6392,28500.0
2008-08-04 11:50:00,43.48,43.51,43.45,43.48,18700.0,35.631,35.6556,35.6065,35.631,18700.0
2008-08-04 11:55:00,43.47,43.47,43.39,43.4,9400.0,35.6229,35.6229,35.5573,35.5655,9400.0
2008-08-04 12:00:00,43.39,43.45,43.39,43.41,14500.0,35.5573,35.6065,35.5573,35.5737,14500.0
2008-08-04 12:05:00,43.4,43.48,43.4,43.45,27300.0,35.5655,35.631,35.5655,35.6065,27300.0
2008-08-04 12:10:00,43.44,43.54,43.44,43.53,27800.0,35.5983,35.6802,35.5983,35.672,27800.0
2008-08-04 12:15:00,43.52,43.54,43.46,43.48,28700.0,35.6638,35.6802,35.6147,35.631,28700.0
2008-08-04 12:20:00,43.46,43.47,43.4,43.44,29300.0,35.6147,35.6229,35.5655,35.5983,29300.0
2008-08-04 12:25:00,43.46,43.47,43.43,43.44,20700.0,35.6147,35.6229,35.5901,35.5983,20700.0
2008-08-04 12:30:00,43.44,43.46,43.42,43.42,30000.0,35.5983,35.6147,35.5819,35.5819,30000.0
2008-08-04 12:35:00,43.42,43.46,43.4,43.46,31700.0,35.5819,35.6147,35.5655,35.6147,31700.0
2008-08-04 12:40:00,43.45,43.46,43.38,43.39,16500.0,35.6065,35.6147,35.5491,35.5573,16500.0
2008-08-04 12:45:00,43.4,43.41,43.33,43.36,20200.0,35.5655,35.5737,35.5081,35.5327,20200.0
2008-08-04 12:50:00,43.36,43.36,43.33,43.36,17000.0,35.5327,35.5327,35.5081,35.5327,17000.0
2008-08-04 12:55:00,43.35,43.41,43.34,43.39,15200.0,35.5245,35.5737,35.5163,35.5573,15200.0
2008-08-04 13:00:00,43.39,43.4,43.35,43.35,13100.0,35.5573,35.5655,35.5245,35.5245,13100.0
2008-08-04 13:05:00,43.35,43.39,43.31,43.39,22700.0,35.5245,35.5573,35.4917,35.5573,22700.0
2008-08-04 13:10:00,43.4,43.45,43.39,43.43,25400.0,35.5655,35.6065,35.5573,35.5901,25400.0
2008-08-04 13:15:00,43.42,43.5,43.41,43.46,32900.0,35.5819,35.6474,35.5737,35.6147,32900.0
2008-08-04 13:20:00,43.46,43.46,43.38,43.44,34500.0,35.6147,35.6147,35.5491,35.5983,34500.0
2008-08-04 13:25:00,43.44,43.51,43.43,43.49,32500.0,35.5983,35.6556,35.5901,35.6392,32500.0
2008-08-04 13:30:00,43.48,43.53,43.47,43.5,32000.0,35.631,35.672,35.6229,35.6474,32000.0
2008-08-04 13:35:00,43.49,43.55,43.49,43.54,18900.0,35.6392,35.6884,35.6392,35.6802,18900.0
2008-08-04 13:40:00,43.53,43.6,43.53,43.57,19500.0,35.672,35.7294,35.672,35.7048,19500.0
2008-08-04 13:45:00,43.58,43.6,43.55,43.59,24800.0,35.713,35.7294,35.6884,35.7212,24800.0
2008-08-04 13:50:00,43.59,43.65,43.58,43.6,42500.0,35.7212,35.7704,35.713,35.7294,42500.0
2008-08-04 13:55:00,43.61,43.63,43.6,43.6,17400.0,35.7376,35.754,35.7294,35.7294,17400.0
2008-08-04 14:00:00,43.59,43.61,43.57,43.6,13400.0,35.7212,35.7376,35.7048,35.7294,13400.0
2008-08-04 14:05:00,43.59,43.62,43.58,43.62,17500.0,35.7212,35.7458,35.713,35.7458,17500.0
2008-08-04 14:10:00,43.6,43.65,43.59,43.64,25200.0,35.7294,35.7704,35.7212,35.7622,25200.0
2008-08-04 14:15:00,43.64,43.71,43.63,43.68,36100.0,35.7622,35.8195,35.754,35.7949,36100.0
2008-08-04 14:20:00,43.68,43.79,43.68,43.74,33000.0,35.7949,35.8851,35.7949,35.8441,33000.0
2008-08-04 14:25:00,43.74,43.79,43.72,43.75,20500.0,35.8441,35.8851,35.8277,35.8523,20500.0
2008-08-04 14:30:00,43.76,43.82,43.76,43.81,33300.0,35.8605,35.9097,35.8605,35.9015,33300.0
2008-08-04 14:35:00,43.81,43.82,43.78,43.8,15100.0,35.9015,35.9097,35.8769,35.8933,15100.0
2008-08-04 14:40:00,43.8,43.86,43.79,43.85,28500.0,35.8933,35.9424,35.8851,35.9343,28500.0
2008-08-04 14:45:00,43.85,43.87,43.84,43.85,23700.0,35.9343,35.9506,35.9261,35.9343,23700.0
2008-08-04 14:50:00,43.84,43.86,43.83,43.83,22700.0,35.9261,35.9424,35.9179,35.9179,22700.0
2008-08-04 14:55:00,43.84,43.91,43.82,43.87,42300.0,35.9261,35.9834,35.9097,35.9506,42300.0
2008-08-04 15:00:00,43.86,43.87,43.85,43.86,22100.0,35.9424,35.9506,35.9343,35.9424,22100.0
2008-08-04 15:05:00,43.85,43.98,43.84,43.94,70200.0,35.9343,36.0408,35.9261,36.008,70200.0
2008-08-04 15:10:00,43.93,43.94,43.79,43.79,27000.0,35.9998,36.008,35.8851,35.8851,27000.0
2008-08-04 15:15:00,43.78,43.88,43.75,43.87,46800.0,35.8769,35.9588,35.8523,35.9506,46800.0
2008-08-04 15:20:00,43.86,43.87,43.8,43.86,56200.0,35.9424,35.9506,35.8933,35.9424,56200.0
2008-08-04 15:25:00,43.86,43.87,43.77,43.81,31800.0,35.9424,35.9506,35.8687,35.9015,31800.0
2008-08-04 15:30:00,43.81,43.85,43.8,43.81,36100.0,35.9015,35.9343,35.8933,35.9015,36100.0
2008-08-04 15:35:00,43.81,43.82,43.79,43.81,45000.0,35.9015,35.9097,35.8851,35.9015,45000.0
2008-08-04 15:40:00,43.81,43.81,43.6,43.66,81800.0,35.9015,35.9015,35.7294,35.7786,81800.0
2008-08-04 15:45:00,43.66,43.78,43.66,43.76,53600.0,35.7786,35.8769,35.7786,35.8605,53600.0
2008-08-04 15:50:00,43.76,43.81,43.75,43.8,68400.0,35.8605,35.9015,35.8523,35.8933,68400.0
2008-08-04 15:55:00,43.8,43.83,43.79,43.81,103000.0,35.8933,35.9179,35.8851,35.9015,103000.0
2008-08-05 09:30:00,43.89,44.19,43.74,43.89,26700.0,35.967,36.2129,35.8441,35.967,26700.0
2008-08-05 09:35:00,43.84,43.99,43.84,43.88,16200.0,35.9261,36.049,35.9261,35.9588,16200.0
2008-08-05 09:40:00,43.86,43.97,43.83,43.94,23700.0,35.9424,36.0326,35.9179,36.008,23700.0
2008-08-05 09:45:00,43.95,44.07,43.92,43.92,39800.0,36.0162,36.1145,35.9916,35.9916,39800.0
2008-08-05 09:50:00,43.92,44.13,43.91,44.06,23600.0,35.9916,36.1637,35.9834,36.1063,23600.0
2008-08-05 09:55:00,44.06,44.31,44.01,44.31,18100.0,36.1063,36.3112,36.0654,36.3112,18100.0
2008-08-05 10:00:00,44.31,44.34,44.14,44.25,37800.0,36.3112,36.3358,36.1719,36.262,37800.0
2008-08-05 10:05:00,44.25,44.32,44.2,44.25,31700.0,36.262,36.3194,36.2211,36.262,31700.0
2008-08-05 10:10:00,44.23,44.29,44.19,44.23,28400.0,36.2457,36.2948,36.2129,36.2457,28400.0
2008-08-05 10:15:00,44.23,44.3,44.18,44.18,22100.0,36.2457,36.303,36.2047,36.2047,22100.0
2008-08-05 10:20:00,44.24,44.25,44.13,44.13,24500.0,36.2539,36.262,36.1637,36.1637,24500.0
2008-08-05 10:25:00,44.16,44.19,44.06,44.07,19200.0,36.1883,36.2129,36.1063,36.1145,19200.0
2008-08-05 10:30:00,44.07,44.12,44.07,44.09,13800.0,36.1145,36.1555,36.1145,36.1309,13800.0
2008-08-05 10:35:00,44.1,44.11,43.99,43.99,15000.0,36.1391,36.1473,36.049,36.049,15000.0
2008-08-05 10:40:00,43.99,44.12,43.97,44.05,57400.0,36.049,36.1555,36.0326,36.0982,57400.0
2008-08-05 10:45:00,44.04,44.05,43.98,43.99,18900.0,36.09,36.0982,36.0408,36.049,18900.0
2008-08-05 10:50:00,43.99,44.03,43.97,44.02,24400.0,36.049,36.0818,36.0326,36.0736,24400.0
2008-08-05 10:55:00,44.0,44.02,43.96,44.02,13600.0,36.0572,36.0736,36.0244,36.0736,13600.0
2008-08-05 11:00:00,44.0,44.01,43.99,44.0,16100.0,36.0572,36.0654,36.049,36.0572,16100.0
2008-08-05 11:05:00,43.99,44.02,43.98,43.99,20200.0,36.049,36.0736,36.0408,36.049,20200.0
2008-08-05 11:10:00,43.99,44.04,43.95,43.95,25900.0,36.049,36.09,36.0162,36.0162,25900.0
2008-08-05 11:15:00,43.95,43.98,43.91,43.96,23000.0,36.0162,36.0408,35.9834,36.0244,23000.0
2008-08-05 11:20:00,43.95,43.99,43.94,43.99,16000.0,36.0162,36.049,36.008,36.049,16000.0
2008-08-05 11:25:00,43.98,44.0,43.97,44.0,8300.0,36.0408,36.0572,36.0326,36.0572,8300.0
2008-08-05 11:30:00,44.0,44.04,43.96,43.96,11700.0,36.0572,36.09,36.0244,36.0244,11700.0
2008-08-05 11:35:00,43.96,44.04,43.96,44.02,14800.0,36.0244,36.09,36.0244,36.0736,14800.0
2008-08-05 11:40:00,44.02,44.03,43.99,44.01,10900.0,36.0736,36.0818,36.049,36.0654,10900.0
2008-08-05 11:45:00,44.01,44.06,44.0,44.03,8600.0,36.0654,36.1063,36.0572,36.0818,8600.0
2008-08-05 11:50:00,44.01,44.06,43.99,44.01,13200.0,36.0654,36.1063,36.049,36.0654,13200.0
2008-08-05 11:55:00,44.01,44.05,44.01,44.05,12800.0,36.0654,36.0982,36.0654,36.0982,12800.0
2008-08-05 12:00:00,44.05,44.06,44.04,44.06,9900.0,36.0982,36.1063,36.09,36.1063,9900.0
2008-08-05 12:05:00,44.05,44.09,44.04,44.06,12100.0,36.0982,36.1309,36.09,36.1063,12100.0
2008-08-05 12:10:00,44.06,44.12,44.05,44.11,11800.0,36.1063,36.1555,36.0982,36.1473,11800.0
2008-08-05 12:15:00,44.12,44.21,44.12,44.19,8200.0,36.1555,36.2293,36.1555,36.2129,8200.0
2008-08-05 12:20:00,44.21,44.21,44.13,44.15,8700.0,36.2293,36.2293,36.1637,36.1801,8700.0
2008-08-05 12:25:00,44.14,44.17,44.13,44.14,9300.0,36.1719,36.1965,36.1637,36.1719,9300.0
2008-08-05 12:30:00,44.14,44.18,44.13,44.14,7100.0,36.1719,36.2047,36.1637,36.1719,7100.0
2008-08-05 12:35:00,44.13,44.19,44.13,44.19,8000.0,36.1637,36.2129,36.1637,36.2129,8000.0
2008-08-05 12:40:00,44.19,44.2,44.15,44.15,8000.0,36.2129,36.2211,36.1801,36.1801,8000.0
2008-08-05 12:45:00,44.13,44.16,44.1,44.13,12500.0,36.1637,36.1883,36.1391,36.1637,12500.0
2008-08-05 12:50:00,44.12,44.15,44.08,44.12,6600.0,36.1555,36.1801,36.1227,36.1555,6600.0
2008-08-05 12:55:00,44.1,44.17,44.09,44.14,7900.0,36.1391,36.1965,36.1309,36.1719,7900.0
2008-08-05 13:00:00,44.13,44.16,44.12,44.16,11300.0,36.1637,36.1883,36.1555,36.1883,11300.0
2008-08-05 13:05:00,44.17,44.21,44.15,44.21,22200.0,36.1965,36.2293,36.1801,36.2293,22200.0
2008-08-05 13:10:00,44.19,44.21,44.15,44.15,21500.0,36.2129,36.2293,36.1801,36.1801,21500.0
2008-08-05 13:15:00,44.14,44.19,44.13,44.17,12400.0,36.1719,36.2129,36.1637,36.1965,12400.0
2008-08-05 13:20:00,44.17,44.22,44.17,44.2,9000.0,36.1965,36.2375,36.1965,36.2211,9000.0
2008-08-05 13:25:00,44.19,44.24,44.18,44.22,16000.0,36.2129,36.2539,36.2047,36.2375,16000.0
2008-08-05 13:30:00,44.22,44.25,44.22,44.24,13100.0,36.2375,36.262,36.2375,36.2539,13100.0
2008-08-05 13:35:00,44.24,44.24,44.22,44.22,13700.0,36.2539,36.2539,36.2375,36.2375,13700.0
2008-08-05 13:40:00,44.24,44.26,44.22,44.24,16200.0,36.2539,36.2702,36.2375,36.2539,16200.0
2008-08-05 13:45:00,44.25,44.31,44.25,44.3,18300.0,36.262,36.3112,36.262,36.303,18300.0
2008-08-05 13:50:00,44.3,44.34,44.3,44.33,22700.0,36.303,36.3358,36.303,36.3276,22700.0
2008-08-05 13:55:00,44.31,44.38,44.29,44.38,33800.0,36.3112,36.3686,36.2948,36.3686,33800.0
2008-08-05 14:00:00,44.36,44.44,44.33,44.42,41400.0,36.3522,36.4177,36.3276,36.4014,41400.0
2008-08-05 14:05:00,44.41,44.46,44.4,44.42,26200.0,36.3932,36.4341,36.385,36.4014,26200.0
2008-08-05 14:10:00,44.42,44.55,44.37,44.54,48900.0,36.4014,36.5079,36.3604,36.4997,48900.0
2008-08-05 14:15:00,44.51,44.73,44.49,44.6,73800.0,36.4751,36.6554,36.4587,36.5489,73800.0
2008-08-05 14:20:00,44.59,44.68,44.39,44.41,73900.0,36.5407,36.6144,36.3768,36.3932,73900.0
2008-08-05 14:25:00,44.4,44.55,44.39,44.53,44300.0,36.385,36.5079,36.3768,36.4915,44300.0
2008-08-05 14:30:00,44.52,44.71,44.52,44.69,34800.0,36.4833,36.639,36.4833,36.6226,34800.0
2008-08-05 14:35:00,44.71,44.71,44.55,44.56,45400.0,36.639,36.639,36.5079,36.5161,45400.0
2008-08-05 14:40:00,44.55,44.72,44.53,44.71,44200.0,36.5079,36.6472,36.4915,36.639,44200.0
2008-08-05 14:45:00,44.72,44.83,44.69,44.81,55500.0,36.6472,36.7373,36.6226,36.721,55500.0
2008-08-05 14:50:00,44.81,44.86,44.79,44.86,46700.0,36.721,36.7619,36.7046,36.7619,46700.0
2008-08-05 14:55:00,44.86,44.9,43.98,44.88,54900.0,36.7619,36.7947,36.0408,36.7783,54900.0
2008-08-05 15:00:00,44.87,44.87,44.76,44.81,36000.0,36.7701,36.7701,36.68,36.721,36000.0
2008-08-05 15:05:00,44.8,44.85,44.78,44.79,45000.0,36.7128,36.7537,36.6964,36.7046,45000.0
2008-08-05 15:10:00,44.8,44.87,44.77,44.81,58100.0,36.7128,36.7701,36.6882,36.721,58100.0
2008-08-05 15:15:00,44.81,44.87,44.79,44.85,64600.0,36.721,36.7701,36.7046,36.7537,64600.0
2008-08-05 15:20:00,44.85,44.88,44.81,44.81,53300.0,36.7537,36.7783,36.721,36.721,53300.0
2008-08-05 15:25:00,44.81,44.83,44.78,44.81,55300.0,36.721,36.7373,36.6964,36.721,55300.0
2008-08-05 15:30:00,44.83,44.83,44.79,44.83,58700.0,36.7373,36.7373,36.7046,36.7373,58700.0
2008-08-05 15:35:00,44.83,44.97,44.82,44.96,82600.0,36.7373,36.8521,36.7292,36.8439,82600.0
2008-08-05 15:40:00,44.96,45.14,44.94,45.13,105600.0,36.8439,36.9914,36.8275,36.9832,105600.0
2008-08-05 15:45:00,45.13,45.25,45.12,45.24,72000.0,36.9832,37.0815,36.975,37.0733,72000.0
2008-08-05 15:50:00,45.25,45.26,45.21,45.21,70800.0,37.0815,37.0897,37.0487,37.0487,70800.0
2008-08-05 15:55:00,45.21,45.27,45.17,45.19,106100.0,37.0487,37.0979,37.016,37.0324,106100.0
2008-08-06 09:30:00,45.04,45.45,45.04,45.31,23200.0,36.9094,37.2454,36.9094,37.1307,23200.0
2008-08-06 09:35:00,45.3,45.36,45.16,45.35,9000.0,37.1225,37.1717,37.0078,37.1635,9000.0
2008-08-06 09:40:00,45.32,45.56,45.32,45.49,18000.0,37.1389,37.3356,37.1389,37.2782,18000.0
2008-08-06 09:45:00,45.49,45.7,45.49,45.64,30000.0,37.2782,37.4503,37.2782,37.4011,30000.0
2008-08-06 09:50:00,45.65,45.69,45.56,45.64,37800.0,37.4093,37.4421,37.3356,37.4011,37800.0
2008-08-06 09:55:00,45.64,45.77,45.64,45.7,26300.0,37.4011,37.5077,37.4011,37.4503,26300.0
2008-08-06 10:00:00,45.68,45.68,45.49,45.49,21000.0,37.4339,37.4339,37.2782,37.2782,21000.0
2008-08-06 10:05:00,45.49,45.53,45.48,45.52,10000.0,37.2782,37.311,37.27,37.3028,10000.0
2008-08-06 10:10:00,45.51,45.59,45.49,45.59,17800.0,37.2946,37.3602,37.2782,37.3602,17800.0
2008-08-06 10:15:00,45.58,45.6,45.5,45.55,22800.0,37.352,37.3683,37.2864,37.3274,22800.0
2008-08-06 10:20:00,45.55,45.66,45.55,45.66,20400.0,37.3274,37.4175,37.3274,37.4175,20400.0
2008-08-06 10:25:00,45.65,45.73,45.61,45.71,18000.0,37.4093,37.4749,37.3765,37.4585,18000.0
2008-08-06 10:30:00,45.7,45.77,45.64,45.65,32200.0,37.4503,37.5077,37.4011,37.4093,32200.0
2008-08-06 10:35:00,45.67,45.71,45.6,45.64,29500.0,37.4257,37.4585,37.3683,37.4011,29500.0
2008-08-06 10:40:00,45.61,45.61,45.44,45.49,18800.0,37.3765,37.3765,37.2372,37.2782,18800.0
2008-08-06 10:45:00,45.47,45.6,45.47,45.55,13200.0,37.2618,37.3683,37.2618,37.3274,13200.0
2008-08-06 10:50:00,45.56,45.58,45.42,45.47,16600.0,37.3356,37.352,37.2208,37.2618,16600.0
2008-08-06 10:55:00,45.46,45.46,45.4,45.41,12100.0,37.2536,37.2536,37.2044,37.2126,12100.0
2008-08-06 11:00:00,45.42,45.46,45.34,45.37,11400.0,37.2208,37.2536,37.1553,37.1799,11400.0
2008-08-06 11:05:00,45.37,45.44,45.36,45.36,7300.0,37.1799,37.2372,37.1717,37.1717,7300.0
2008-08-06 11:10:00,45.38,45.38,45.3,45.3,10000.0,37.1881,37.1881,37.1225,37.1225,10000.0
2008-08-06 11:15:00,45.32,45.41,45.32,45.37,8400.0,37.1389,37.2126,37.1389,37.1799,8400.0
2008-08-06 11:20:00,45.35,45.37,45.28,45.28,9900.0,37.1635,37.1799,37.1061,37.1061,9900.0
2008-08-06 11:25:00,45.29,45.33,45.28,45.3,10500.0,37.1143,37.1471,37.1061,37.1225,10500.0
2008-08-06 11:30:00,45.32,45.32,45.21,45.22,12600.0,37.1389,37.1389,37.0487,37.0569,12600.0
2008-08-06 11:35:00,45.21,45.22,45.15,45.15,15600.0,37.0487,37.0569,36.9996,36.9996,15600.0
2008-08-06 11:40:00,45.15,45.24,45.15,45.22,8500.0,36.9996,37.0733,36.9996,37.0569,8500.0
2008-08-06 11:45:00,45.23,45.23,45.15,45.17,8200.0,37.0651,37.0651,36.9996,37.016,8200.0
2008-08-06 11:50:00,45.15,45.18,45.12,45.13,11600.0,36.9996,37.0242,36.975,36.9832,11600.0
2008-08-06 11:55:00,45.14,45.14,45.11,45.12,7700.0,36.9914,36.9914,36.9668,36.975,7700.0
2008-08-06 12:00:00,45.13,45.13,45.09,45.1,11900.0,36.9832,36.9832,36.9504,36.9586,11900.0
2008-08-06 12:05:00,45.1,45.15,45.07,45.1,13800.0,36.9586,36.9996,36.934,36.9586,13800.0
2008-08-06 12:10:00,45.08,45.09,45.01,45.04,12000.0,36.9422,36.9504,36.8849,36.9094,12000.0
2008-08-06 12:15:00,45.04,45.04,45.01,45.02,5900.0,36.9094,36.9094,36.8849,36.893,5900.0
2008-08-06 12:20:00,45.01,45.11,45.01,45.11,9600.0,36.8849,36.9668,36.8849,36.9668,9600.0
2008-08-06 12:25:00,45.09,45.09,45.02,45.05,7700.0,36.9504,36.9504,36.893,36.9176,7700.0
2008-08-06 12:30:00,45.05,45.06,45.01,45.04,11400.0,36.9176,36.9258,36.8849,36.9094,11400.0
2008-08-06 12:35:00,45.05,45.08,45.03,45.06,13600.0,36.9176,36.9422,36.9012,36.9258,13600.0
2008-08-06 12:40:00,45.06,45.15,45.04,45.11,17300.0,36.9258,36.9996,36.9094,36.9668,17300.0
2008-08-06 12:45:00,45.1,45.14,45.09,45.12,18200.0,36.9586,36.9914,36.9504,36.975,18200.0
2008-08-06 12:50:00,45.11,45.16,45.08,45.15,11900.0,36.9668,37.0078,36.9422,36.9996,11900.0
2008-08-06 12:55:00,45.14,45.17,45.12,45.12,4000.0,36.9914,37.016,36.975,36.975,4000.0
2008-08-06 13:00:00,45.12,45.12,45.05,45.05,10900.0,36.975,36.975,36.9176,36.9176,10900.0
2008-08-06 13:05:00,45.05,45.09,45.03,45.05,8900.0,36.9176,36.9504,36.9012,36.9176,8900.0
2008-08-06 13:10:00,45.05,45.07,45.05,45.07,3500.0,36.9176,36.934,36.9176,36.934,3500.0
2008-08-06 13:15:00,45.08,45.12,45.07,45.1,5300.0,36.9422,36.975,36.934,36.9586,5300.0
2008-08-06 13:20:00,45.11,45.15,45.09,45.12,5900.0,36.9668,36.9996,36.9504,36.975,5900.0
2008-08-06 13:25:00,45.12,45.17,45.11,45.12,5600.0,36.975,37.016,36.9668,36.975,5600.0
2008-08-06 13:30:00,45.13,45.17,45.12,45.14,7400.0,36.9832,37.016,36.975,36.9914,7400.0
2008-08-06 13:35:00,45.13,45.17,45.11,45.11,10800.0,36.9832,37.016,36.9668,36.9668,10800.0
2008-08-06 13:40:00,45.11,45.14,45.08,45.13,16700.0,36.9668,36.9914,36.9422,36.9832,16700.0
2008-08-06 13:45:00,45.11,45.13,45.05,45.08,15900.0,36.9668,36.9832,36.9176,36.9422,15900.0
2008-08-06 13:50:00,45.08,45.09,45.01,45.04,11700.0,36.9422,36.9504,36.8849,36.9094,11700.0
2008-08-06 13:55:00,45.03,45.07,45.02,45.07,8400.0,36.9012,36.934,36.893,36.934,8400.0
2008-08-06 14:00:00,45.05,45.06,44.99,45.01,16000.0,36.9176,36.9258,36.8685,36.8849,16000.0
2008-08-06 14:05:00,45.03,45.09,45.02,45.06,10400.0,36.9012,36.9504,36.893,36.9258,10400.0
2008-08-06 14:10:00,45.07,45.13,45.07,45.07,7900.0,36.934,36.9832,36.934,36.934,7900.0
2008-08-06 14:15:00,45.07,45.17,45.07,45.12,24500.0,36.934,37.016,36.934,36.975,24500.0
2008-08-06 14:20:00,45.12,45.15,45.12,45.12,13800.0,36.975,36.9996,36.975,36.975,13800.0
2008-08-06 14:25:00,45.13,45.15,45.11,45.11,7500.0,36.9832,36.9996,36.9668,36.9668,7500.0
2008-08-06 14:30:00,45.12,45.2,45.12,45.17,21300.0,36.975,37.0406,36.975,37.016,21300.0
2008-08-06 14:35:00,45.16,45.19,45.14,45.16,13800.0,37.0078,37.0324,36.9914,37.0078,13800.0
2008-08-06 14:40:00,45.16,45.24,45.14,45.16,15300.0,37.0078,37.0733,36.9914,37.0078,15300.0
2008-08-06 14:45:00,45.17,45.23,45.17,45.23,7300.0,37.016,37.0651,37.016,37.0651,7300.0
2008-08-06 14:50:00,45.25,45.32,45.25,45.27,15900.0,37.0815,37.1389,37.0815,37.0979,15900.0
2008-08-06 14:55:00,45.28,45.34,45.26,45.34,12400.0,37.1061,37.1553,37.0897,37.1553,12400.0
2008-08-06 15:00:00,45.33,45.37,45.31,45.34,23000.0,37.1471,37.1799,37.1307,37.1553,23000.0
2008-08-06 15:05:00,45.34,45.34,45.29,45.33,16100.0,37.1553,37.1553,37.1143,37.1471,16100.0
2008-08-06 15:10:00,45.33,45.35,45.29,45.35,29200.0,37.1471,37.1635,37.1143,37.1635,29200.0
2008-08-06 15:15:00,45.34,45.37,45.32,45.33,22400.0,37.1553,37.1799,37.1389,37.1471,22400.0
2008-08-06 15:20:00,45.34,45.38,45.33,45.33,16300.0,37.1553,37.1881,37.1471,37.1471,16300.0
2008-08-06 15:25:00,45.34,45.36,45.28,45.28,17300.0,37.1553,37.1717,37.1061,37.1061,17300.0
2008-08-06 15:30:00,45.28,45.29,45.18,45.19,24600.0,37.1061,37.1143,37.0242,37.0324,24600.0
2008-08-06 15:35:00,45.19,45.2,45.1,45.13,24000.0,37.0324,37.0406,36.9586,36.9832,24000.0
2008-08-06 15:40:00,45.13,45.17,45.12,45.15,22600.0,36.9832,37.016,36.975,36.9996,22600.0
2008-08-06 15:45:00,45.15,45.17,45.11,45.13,34100.0,36.9996,37.016,36.9668,36.9832,34100.0
2008-08-06 15:50:00,45.13,45.18,45.12,45.18,44200.0,36.9832,37.0242,36.975,37.0242,44200.0
2008-08-06 15:55:00,45.18,45.24,45.18,45.18,52000.0,37.0242,37.0733,37.0242,37.0242,52000.0
2008-08-07 09:30:00,45.04,45.04,44.58,44.67,24000.0,36.9094,36.9094,36.5325,36.6062,24000.0
2008-08-07 09:35:00,44.67,44.67,44.5,44.61,11100.0,36.6062,36.6062,36.4669,36.5571,11100.0
2008-08-07 09:40:00,44.57,44.6,44.43,44.53,11100.0,36.5243,36.5489,36.4096,36.4915,11100.0
2008-08-07 09:45:00,44.54,44.67,44.45,44.67,14500.0,36.4997,36.6062,36.4259,36.6062,14500.0
2008-08-07 09:50:00,44.66,44.83,44.64,44.64,24700.0,36.598,36.7373,36.5816,36.5816,24700.0
2008-08-07 09:55:00,44.65,44.68,44.51,44.54,16000.0,36.5898,36.6144,36.4751,36.4997,16000.0
2008-08-07 10:00:00,44.55,44.57,44.38,44.38,24000.0,36.5079,36.5243,36.3686,36.3686,24000.0
2008-08-07 10:05:00,44.42,44.54,44.39,44.5,17200.0,36.4014,36.4997,36.3768,36.4669,17200.0
2008-08-07 10:10:00,44.51,44.55,44.41,44.47,18900.0,36.4751,36.5079,36.3932,36.4423,18900.0
2008-08-07 10:15:00,44.48,44.56,44.48,44.5,11600.0,36.4505,36.5161,36.4505,36.4669,11600.0
2008-08-07 10:20:00,44.5,44.52,44.46,44.47,16300.0,36.4669,36.4833,36.4341,36.4423,16300.0
2008-08-07 10:25:00,44.47,44.49,44.33,44.38,21200.0,36.4423,36.4587,36.3276,36.3686,21200.0
2008-08-07 10:30:00,44.39,44.42,44.37,44.4,7500.0,36.3768,36.4014,36.3604,36.385,7500.0
2008-08-07 10:35:00,44.42,44.43,44.38,44.38,10300.0,36.4014,36.4096,36.3686,36.3686,10300.0
2008-08-07 10:40:00,44.4,44.4,44.31,44.35,15000.0,36.385,36.385,36.3112,36.344,15000.0
2008-08-07 10:45:00,44.35,44.36,44.3,44.32,14600.0,36.344,36.3522,36.303,36.3194,14600.0
2008-08-07 10:50:00,44.33,44.35,44.26,44.31,12100.0,36.3276,36.344,36.2702,36.3112,12100.0
2008-08-07 10:55:00,44.32,44.32,44.25,44.25,6500.0,36.3194,36.3194,36.262,36.262,6500.0
2008-08-07 11:00:00,44.26,44.3,44.25,44.25,12000.0,36.2702,36.303,36.262,36.262,12000.0
2008-08-07 11:05:00,44.26,44.26,44.19,44.26,12600.0,36.2702,36.2702,36.2129,36.2702,12600.0
2008-08-07 11:10:00,44.24,44.35,44.24,44.35,9800.0,36.2539,36.344,36.2539,36.344,9800.0
2008-08-07 11:15:00,44.36,44.37,44.29,44.3,11500.0,36.3522,36.3604,36.2948,36.303,11500.0
2008-08-07 11:20:00,44.31,44.35,44.3,44.35,9400.0,36.3112,36.344,36.303,36.344,9400.0
2008-08-07 11:25:00,44.35,44.36,44.33,44.35,8700.0,36.344,36.3522,36.3276,36.344,8700.0
2008-08-07 11:30:00,44.35,44.4,44.33,44.35,13500.0,36.344,36.385,36.3276,36.344,13500.0
2008-08-07 11:35:00,44.37,44.38,44.35,44.35,7700.0,36.3604,36.3686,36.344,36.344,7700.0
2008-08-07 11:40:00,44.36,44.36,44.3,44.35,9600.0,36.3522,36.3522,36.303,36.344,9600.0
2008-08-07 11:45:00,44.35,44.43,44.35,44.4,15100.0,36.344,36.4096,36.344,36.385,15100.0
2008-08-07 11:50:00,44.4,44.4,44.36,44.37,8300.0,36.385,36.385,36.3522,36.3604,8300.0
2008-08-07 11:55:00,44.36,44.37,44.31,44.32,6500.0,36.3522,36.3604,36.3112,36.3194,6500.0
2008-08-07 12:00:00,44.31,44.34,44.27,44.32,13000.0,36.3112,36.3358,36.2784,36.3194,13000.0
2008-08-07 12:05:00,44.33,44.35,44.3,44.3,5300.0,36.3276,36.344,36.303,36.303,5300.0
2008-08-07 12:10:00,44.32,44.4,44.32,44.4,9200.0,36.3194,36.385,36.3194,36.385,9200.0
2008-08-07 12:15:00,44.39,44.4,44.33,44.35,9500.0,36.3768,36.385,36.3276,36.344,9500.0
2008-08-07 12:20:00,44.34,44.37,44.34,44.35,6000.0,36.3358,36.3604,36.3358,36.344,6000.0
2008-08-07 12:25:00,44.35,44.42,44.35,44.42,5900.0,36.344,36.4014,36.344,36.4014,5900.0
2008-08-07 12:30:00,44.42,44.44,44.38,44.38,8600.0,36.4014,36.4177,36.3686,36.3686,8600.0
2008-08-07 12:35:00,44.4,44.47,44.4,44.43,9700.0,36.385,36.4423,36.385,36.4096,9700.0
2008-08-07 12:40:00,44.42,44.52,44.42,44.48,7300.0,36.4014,36.4833,36.4014,36.4505,7300.0
2008-08-07 12:45:00,44.51,44.6,44.49,44.58,8800.0,36.4751,36.5489,36.4587,36.5325,8800.0
2008-08-07 12:50:00,44.59,44.6,44.55,44.57,9500.0,36.5407,36.5489,36.5079,36.5243,9500.0
2008-08-07 12:55:00,44.56,44.6,44.55,44.59,13400.0,36.5161,36.5489,36.5079,36.5407,13400.0
2008-08-07 13:00:00,44.57,44.63,44.57,44.62,12800.0,36.5243,36.5734,36.5243,36.5653,12800.0
2008-08-07 13:05:00,44.61,44.61,44.58,44.58,12800.0,36.5571,36.5571,36.5325,36.5325,12800.0
2008-08-07 13:10:00,44.58,44.63,44.58,44.62,8800.0,36.5325,36.5734,36.5325,36.5653,8800.0
2008-08-07 13:15:00,44.63,44.7,44.61,44.69,17600.0,36.5734,36.6308,36.5571,36.6226,17600.0
2008-08-07 13:20:00,44.69,44.71,44.68,44.7,7600.0,36.6226,36.639,36.6144,36.6308,7600.0
2008-08-07 13:25:00,44.7,44.74,44.69,44.73,7800.0,36.6308,36.6636,36.6226,36.6554,7800.0
2008-08-07 13:30:00,44.72,44.76,44.69,44.71,9700.0,36.6472,36.68,36.6226,36.639,9700.0
2008-08-07 13:35:00,44.7,44.71,44.65,44.66,9300.0,36.6308,36.639,36.5898,36.598,9300.0
2008-08-07 13:40:00,44.67,44.7,44.56,44.6,12000.0,36.6062,36.6308,36.5161,36.5489,12000.0
2008-08-07 13:45:00,44.59,44.62,44.53,44.57,13700.0,36.5407,36.5653,36.4915,36.5243,13700.0
2008-08-07 13:50:00,44.57,44.63,44.57,44.6,7900.0,36.5243,36.5734,36.5243,36.5489,7900.0
2008-08-07 13:55:00,44.58,44.61,44.54,44.58,10300.0,36.5325,36.5571,36.4997,36.5325,10300.0
2008-08-07 14:00:00,44.57,44.61,44.56,44.57,14500.0,36.5243,36.5571,36.5161,36.5243,14500.0
2008-08-07 14:05:00,44.58,44.58,44.55,44.56,13100.0,36.5325,36.5325,36.5079,36.5161,13100.0
2008-08-07 14:10:00,44.56,44.6,44.52,44.54,15800.0,36.5161,36.5489,36.4833,36.4997,15800.0
2008-08-07 14:15:00,44.53,44.56,44.51,44.55,7400.0,36.4915,36.5161,36.4751,36.5079,7400.0
2008-08-07 14:20:00,44.55,44.57,44.51,44.52,13600.0,36.5079,36.5243,36.4751,36.4833,13600.0
2008-08-07 14:25:00,44.53,44.6,44.52,44.54,12200.0,36.4915,36.5489,36.4833,36.4997,12200.0
2008-08-07 14:30:00,44.56,44.64,44.56,44.64,5100.0,36.5161,36.5816,36.5161,36.5816,5100.0
2008-08-07 14:35:00,44.65,44.67,44.6,44.6,24200.0,36.5898,36.6062,36.5489,36.5489,24200.0
2008-08-07 14:40:00,44.6,44.61,44.6,44.61,12100.0,36.5489,36.5571,36.5489,36.5571,12100.0
2008-08-07 14:45:00,44.6,44.63,44.58,44.62,30900.0,36.5489,36.5734,36.5325,36.5653,30900.0
2008-08-07 14:50:00,44.62,44.64,44.6,44.62,11700.0,36.5653,36.5816,36.5489,36.5653,11700.0
2008-08-07 14:55:00,44.61,44.66,44.56,44.58,12000.0,36.5571,36.598,36.5161,36.5325,12000.0
2008-08-07 15:00:00,44.58,44.62,44.53,44.56,21500.0,36.5325,36.5653,36.4915,36.5161,21500.0
2008-08-07 15:05:00,44.56,44.65,44.52,44.63,18700.0,36.5161,36.5898,36.4833,36.5734,18700.0
2008-08-07 15:10:00,44.63,44.64,44.53,44.56,10200.0,36.5734,36.5816,36.4915,36.5161,10200.0
2008-08-07 15:15:00,44.57,44.57,44.49,44.54,9900.0,36.5243,36.5243,36.4587,36.4997,9900.0
2008-08-07 15:20:00,44.53,44.55,44.48,44.54,13000.0,36.4915,36.5079,36.4505,36.4997,13000.0
2008-08-07 15:25:00,44.55,44.63,44.55,44.6,24600.0,36.5079,36.5734,36.5079,36.5489,24600.0
2008-08-07 15:30:00,44.59,44.61,44.43,44.45,29300.0,36.5407,36.5571,36.4096,36.4259,29300.0
2008-08-07 15:35:00,44.45,44.47,44.35,44.38,27200.0,36.4259,36.4423,36.344,36.3686,27200.0
2008-08-07 15:40:00,44.37,44.43,44.36,44.39,22200.0,36.3604,36.4096,36.3522,36.3768,22200.0
2008-08-07 15:45:00,44.39,44.4,44.34,44.35,27300.0,36.3768,36.385,36.3358,36.344,27300.0
2008-08-07 15:50:00,44.34,44.39,44.34,44.37,33500.0,36.3358,36.3768,36.3358,36.3604,33500.0
2008-08-07 15:55:00,44.38,44.38,44.34,44.37,41000.0,36.3686,36.3686,36.3358,36.3604,41000.0
2008-08-08 09:30:00,44.46,44.56,44.38,44.47,17500.0,36.4341,36.5161,36.3686,36.4423,17500.0
2008-08-08 09:35:00,44.42,44.63,44.39,44.39,13700.0,36.4014,36.5734,36.3768,36.3768,13700.0
2008-08-08 09:40:00,44.39,44.4,44.23,44.25,11100.0,36.3768,36.385,36.2457,36.262,11100.0
2008-08-08 09:45:00,44.28,44.32,44.15,44.26,6900.0,36.2866,36.3194,36.1801,36.2702,6900.0
2008-08-08 09:50:00,44.23,44.41,44.23,44.34,9500.0,36.2457,36.3932,36.2457,36.3358,9500.0
2008-08-08 09:55:00,44.36,44.5,44.27,44.41,13000.0,36.3522,36.4669,36.2784,36.3932,13000.0
2008-08-08 10:00:00,44.4,44.52,44.4,44.5,5900.0,36.385,36.4833,36.385,36.4669,5900.0
2008-08-08 10:05:00,44.5,44.64,44.46,44.58,13700.0,36.4669,36.5816,36.4341,36.5325,13700.0
2008-08-08 10:10:00,44.6,44.75,44.6,44.74,9200.0,36.5489,36.6718,36.5489,36.6636,9200.0
2008-08-08 10:15:00,44.72,44.88,44.72,44.85,10100.0,36.6472,36.7783,36.6472,36.7537,10100.0
2008-08-08 10:20:00,44.83,44.89,44.79,44.84,11100.0,36.7373,36.7865,36.7046,36.7455,11100.0
2008-08-08 10:25:00,44.85,44.89,44.79,44.88,9800.0,36.7537,36.7865,36.7046,36.7783,9800.0
2008-08-08 10:30:00,44.86,44.92,44.84,44.92,13100.0,36.7619,36.8111,36.7455,36.8111,13100.0
2008-08-08 10:35:00,44.9,44.93,44.87,44.92,9300.0,36.7947,36.8193,36.7701,36.8111,9300.0
2008-08-08 10:40:00,44.88,44.94,44.88,44.9,4000.0,36.7783,36.8275,36.7783,36.7947,4000.0
2008-08-08 10:45:00,44.89,44.95,44.87,44.95,2800.0,36.7865,36.8357,36.7701,36.8357,2800.0
2008-08-08 10:50:00,44.93,44.99,44.92,44.99,5100.0,36.8193,36.8685,36.8111,36.8685,5100.0
2008-08-08 10:55:00,44.96,45.02,44.95,44.96,6600.0,36.8439,36.893,36.8357,36.8439,6600.0
2008-08-08 11:00:00,44.94,44.99,44.94,44.95,9200.0,36.8275,36.8685,36.8275,36.8357,9200.0
2008-08-08 11:05:00,44.94,44.97,44.88,44.88,6000.0,36.8275,36.8521,36.7783,36.7783,6000.0
2008-08-08 11:10:00,44.91,44.93,44.87,44.9,9300.0,36.8029,36.8193,36.7701,36.7947,9300.0
2008-08-08 11:15:00,44.9,44.91,44.82,44.84,32000.0,36.7947,36.8029,36.7292,36.7455,32000.0
2008-08-08 11:20:00,44.83,44.86,44.83,44.83,7800.0,36.7373,36.7619,36.7373,36.7373,7800.0
2008-08-08 11:25:00,44.83,44.87,44.81,44.81,7200.0,36.7373,36.7701,36.721,36.721,7200.0
2008-08-08 11:30:00,44.81,44.9,44.81,44.89,10900.0,36.721,36.7947,36.721,36.7865,10900.0
2008-08-08 11:35:00,44.88,44.9,44.83,44.85,12700.0,36.7783,36.7947,36.7373,36.7537,12700.0
2008-08-08 11:40:00,44.84,44.85,44.8,44.82,8700.0,36.7455,36.7537,36.7128,36.7292,8700.0
2008-08-08 11:45:00,44.82,44.83,44.78,44.8,7000.0,36.7292,36.7373,36.6964,36.7128,7000.0
2008-08-08 11:50:00,44.79,44.82,44.78,44.81,7600.0,36.7046,36.7292,36.6964,36.721,7600.0
2008-08-08 11:55:00,44.8,44.82,44.78,44.78,5400.0,36.7128,36.7292,36.6964,36.6964,5400.0
2008-08-08 12:00:00,44.78,44.82,44.76,44.77,10800.0,36.6964,36.7292,36.68,36.6882,10800.0
2008-08-08 12:05:00,44.76,44.79,44.75,44.77,3200.0,36.68,36.7046,36.6718,36.6882,3200.0
2008-08-08 12:10:00,44.78,44.8,44.77,44.77,8100.0,36.6964,36.7128,36.6882,36.6882,8100.0
2008-08-08 12:15:00,44.76,44.84,44.76,44.79,10800.0,36.68,36.7455,36.68,36.7046,10800.0
2008-08-08 12:20:00,44.8,44.83,44.74,44.79,23000.0,36.7128,36.7373,36.6636,36.7046,23000.0
2008-08-08 12:25:00,44.8,44.85,44.78,44.85,6400.0,36.7128,36.7537,36.6964,36.7537,6400.0
2008-08-08 12:30:00,44.84,44.88,44.81,44.85,12100.0,36.7455,36.7783,36.721,36.7537,12100.0
2008-08-08 12:35:00,44.85,44.87,44.81,44.85,11300.0,36.7537,36.7701,36.721,36.7537,11300.0
2008-08-08 12:40:00,44.86,44.88,44.85,44.87,7100.0,36.7619,36.7783,36.7537,36.7701,7100.0
2008-08-08 12:45:00,44.86,44.89,44.84,44.86,6200.0,36.7619,36.7865,36.7455,36.7619,6200.0
2008-08-08 12:50:00,44.87,44.94,44.86,44.94,5700.0,36.7701,36.8275,36.7619,36.8275,5700.0
2008-08-08 12:55:00,44.94,44.95,44.9,44.9,10600.0,36.8275,36.8357,36.7947,36.7947,10600.0
2008-08-08 13:00:00,44.9,44.94,44.9,44.91,18000.0,36.7947,36.8275,36.7947,36.8029,18000.0
2008-08-08 13:05:00,44.89,44.94,44.86,44.88,49800.0,36.7865,36.8275,36.7619,36.7783,49800.0
2008-08-08 13:10:00,44.86,44.87,44.82,44.86,8500.0,36.7619,36.7701,36.7292,36.7619,8500.0
2008-08-08 13:15:00,44.87,44.96,44.87,44.94,8200.0,36.7701,36.8439,36.7701,36.8275,8200.0
2008-08-08 13:20:00,44.93,44.99,44.92,44.96,7900.0,36.8193,36.8685,36.8111,36.8439,7900.0
2008-08-08 13:25:00,44.98,45.04,44.96,45.04,7400.0,36.8603,36.9094,36.8439,36.9094,7400.0
2008-08-08 13:30:00,45.04,45.13,45.04,45.1,11400.0,36.9094,36.9832,36.9094,36.9586,11400.0
2008-08-08 13:35:00,45.09,45.13,45.08,45.09,7600.0,36.9504,36.9832,36.9422,36.9504,7600.0
2008-08-08 13:40:00,45.1,45.12,45.09,45.09,8200.0,36.9586,36.975,36.9504,36.9504,8200.0
2008-08-08 13:45:00,45.1,45.11,45.03,45.05,8000.0,36.9586,36.9668,36.9012,36.9176,8000.0
2008-08-08 13:50:00,45.05,45.07,45.05,45.05,7100.0,36.9176,36.934,36.9176,36.9176,7100.0
2008-08-08 13:55:00,45.04,45.07,45.03,45.07,7500.0,36.9094,36.934,36.9012,36.934,7500.0
2008-08-08 14:00:00,45.05,45.09,45.03,45.06,5100.0,36.9176,36.9504,36.9012,36.9258,5100.0
2008-08-08 14:05:00,45.05,45.06,45.02,45.04,8900.0,36.9176,36.9258,36.893,36.9094,8900.0
2008-08-08 14:10:00,45.05,45.05,45.0,45.01,6400.0,36.9176,36.9176,36.8767,36.8849,6400.0
2008-08-08 14:15:00,45.01,45.03,45.01,45.02,3900.0,36.8849,36.9012,36.8849,36.893,3900.0
2008-08-08 14:20:00,45.01,45.05,44.99,44.99,12700.0,36.8849,36.9176,36.8685,36.8685,12700.0
2008-08-08 14:25:00,45.01,45.05,44.99,45.05,9700.0,36.8849,36.9176,36.8685,36.9176,9700.0
2008-08-08 14:30:00,45.03,45.07,45.02,45.06,8800.0,36.9012,36.934,36.893,36.9258,8800.0
2008-08-08 14:35:00,45.06,45.06,45.01,45.04,5700.0,36.9258,36.9258,36.8849,36.9094,5700.0
2008-08-08 14:40:00,45.05,45.07,45.02,45.02,4200.0,36.9176,36.934,36.893,36.893,4200.0
2008-08-08 14:45:00,45.01,45.04,44.99,44.99,7000.0,36.8849,36.9094,36.8685,36.8685,7000.0
2008-08-08 14:50:00,45.0,45.02,44.96,44.99,5800.0,36.8767,36.893,36.8439,36.8685,5800.0
2008-08-08 14:55:00,44.98,45.01,44.95,44.99,10300.0,36.8603,36.8849,36.8357,36.8685,10300.0
2008-08-08 15:00:00,44.98,45.04,44.98,45.01,14900.0,36.8603,36.9094,36.8603,36.8849,14900.0
2008-08-08 15:05:00,45.01,45.02,44.97,44.97,7400.0,36.8849,36.893,36.8521,36.8521,7400.0
2008-08-08 15:10:00,44.97,45.01,44.95,44.99,8200.0,36.8521,36.8849,36.8357,36.8685,8200.0
2008-08-08 15:15:00,44.98,44.99,44.93,44.94,15200.0,36.8603,36.8685,36.8193,36.8275,15200.0
2008-08-08 15:20:00,44.95,44.98,44.93,44.98,15200.0,36.8357,36.8603,36.8193,36.8603,15200.0
2008-08-08 15:25:00,44.97,45.0,44.94,44.99,14300.0,36.8521,36.8767,36.8275,36.8685,14300.0
2008-08-08 15:30:00,44.98,45.02,44.96,45.02,14500.0,36.8603,36.893,36.8439,36.893,14500.0
2008-08-08 15:35:00,45.01,45.04,44.97,45.01,19000.0,36.8849,36.9094,36.8521,36.8849,19000.0
2008-08-08 15:40:00,45.02,45.03,44.95,45.01,33000.0,36.893,36.9012,36.8357,36.8849,33000.0
2008-08-08 15:45:00,45.01,45.03,44.95,45.0,25500.0,36.8849,36.9012,36.8357,36.8767,25500.0
2008-08-08 15:50:00,44.99,45.03,44.97,45.01,26900.0,36.8685,36.9012,36.8521,36.8849,26900.0
2008-08-08 15:55:00,45.01,45.06,44.98,45.03,37400.0,36.8849,36.9258,36.8603,36.9012,37400.0
2008-08-11 09:30:00,45.1,45.1,45.0,45.0,10100.0,36.9586,36.9586,36.8767,36.8767,10100.0
2008-08-11 09:35:00,44.99,45.01,44.89,44.9,8500.0,36.8685,36.8849,36.7865,36.7947,8500.0
2008-08-11 09:40:00,44.89,44.94,44.79,44.81,13000.0,36.7865,36.8275,36.7046,36.721,13000.0
2008-08-11 09:45:00,44.83,44.87,44.59,44.68,26600.0,36.7373,36.7701,36.5407,36.6144,26600.0
2008-08-11 09:50:00,44.69,44.78,44.69,44.75,24500.0,36.6226,36.6964,36.6226,36.6718,24500.0
2008-08-11 09:55:00,44.75,44.83,44.73,44.82,12500.0,36.6718,36.7373,36.6554,36.7292,12500.0
2008-08-11 10:00:00,44.82,44.84,44.76,44.81,14000.0,36.7292,36.7455,36.68,36.721,14000.0
2008-08-11 10:05:00,44.79,44.89,44.77,44.87,15800.0,36.7046,36.7865,36.6882,36.7701,15800.0
2008-08-11 10:10:00,44.84,44.91,44.83,44.91,10200.0,36.7455,36.8029,36.7373,36.8029,10200.0
2008-08-11 10:15:00,44.9,45.05,44.87,45.04,24400.0,36.7947,36.9176,36.7701,36.9094,24400.0
2008-08-11 10:20:00,45.03,45.1,45.01,45.06,21900.0,36.9012,36.9586,36.8849,36.9258,21900.0
2008-08-11 10:25:00,45.06,45.06,44.96,44.96,9500.0,36.9258,36.9258,36.8439,36.8439,9500.0
2008-08-11 10:30:00,44.98,45.01,44.93,44.95,13700.0,36.8603,36.8849,36.8193,36.8357,13700.0
2008-08-11 10:35:00,44.95,45.01,44.93,44.99,9600.0,36.8357,36.8849,36.8193,36.8685,9600.0
2008-08-11 10:40:00,44.98,45.07,44.98,45.03,13400.0,36.8603,36.934,36.8603,36.9012,13400.0
2008-08-11 10:45:00,45.02,45.06,44.97,44.99,9700.0,36.893,36.9258,36.8521,36.8685,9700.0
2008-08-11 10:50:00,44.99,44.99,44.92,44.92,10300.0,36.8685,36.8685,36.8111,36.8111,10300.0
2008-08-11 10:55:00,44.91,44.94,44.84,44.87,17700.0,36.8029,36.8275,36.7455,36.7701,17700.0
2008-08-11 11:00:00,44.87,44.88,44.83,44.87,21100.0,36.7701,36.7783,36.7373,36.7701,21100.0
2008-08-11 11:05:00,44.85,44.97,44.85,44.92,12300.0,36.7537,36.8521,36.7537,36.8111,12300.0
2008-08-11 11:10:00,44.92,44.93,44.86,44.93,13700.0,36.8111,36.8193,36.7619,36.8193,13700.0
2008-08-11 11:15:00,44.91,44.93,44.85,44.87,17500.0,36.8029,36.8193,36.7537,36.7701,17500.0
2008-08-11 11:20:00,44.86,44.87,44.81,44.83,14200.0,36.7619,36.7701,36.721,36.7373,14200.0
2008-08-11 11:25:00,44.82,44.94,44.82,44.91,14800.0,36.7292,36.8275,36.7292,36.8029,14800.0
2008-08-11 11:30:00,44.93,44.94,44.91,44.93,10200.0,36.8193,36.8275,36.8029,36.8193,10200.0
2008-08-11 11:35:00,44.94,44.99,44.92,44.96,12000.0,36.8275,36.8685,36.8111,36.8439,12000.0
2008-08-11 11:40:00,44.96,45.06,44.96,45.05,8000.0,36.8439,36.9258,36.8439,36.9176,8000.0
2008-08-11 11:45:00,45.04,45.06,44.97,44.97,12200.0,36.9094,36.9258,36.8521,36.8521,12200.0
2008-08-11 11:50:00,44.96,44.99,44.95,44.97,10000.0,36.8439,36.8685,36.8357,36.8521,10000.0
2008-08-11 11:55:00,44.95,44.97,44.93,44.94,7300.0,36.8357,36.8521,36.8193,36.8275,7300.0
2008-08-11 12:00:00,44.96,44.97,44.84,44.87,17400.0,36.8439,36.8521,36.7455,36.7701,17400.0
2008-08-11 12:05:00,44.87,44.93,44.87,44.88,4700.0,36.7701,36.8193,36.7701,36.7783,4700.0
2008-08-11 12:10:00,44.87,44.87,44.83,44.85,8000.0,36.7701,36.7701,36.7373,36.7537,8000.0
2008-08-11 12:15:00,44.85,44.89,44.84,44.89,5000.0,36.7537,36.7865,36.7455,36.7865,5000.0
2008-08-11 12:20:00,44.89,44.91,44.86,44.88,6300.0,36.7865,36.8029,36.7619,36.7783,6300.0
2008-08-11 12:25:00,44.87,44.9,44.84,44.84,7300.0,36.7701,36.7947,36.7455,36.7455,7300.0
2008-08-11 12:30:00,44.88,44.9,44.84,44.85,7600.0,36.7783,36.7947,36.7455,36.7537,7600.0
2008-08-11 12:35:00,44.83,44.84,44.78,44.8,7500.0,36.7373,36.7455,36.6964,36.7128,7500.0
2008-08-11 12:40:00,44.81,44.81,44.74,44.78,12400.0,36.721,36.721,36.6636,36.6964,12400.0
2008-08-11 12:45:00,44.79,44.8,44.73,44.8,12900.0,36.7046,36.7128,36.6554,36.7128,12900.0
2008-08-11 12:50:00,44.78,44.9,44.78,44.9,10900.0,36.6964,36.7947,36.6964,36.7947,10900.0
2008-08-11 12:55:00,44.88,44.96,44.88,44.94,13200.0,36.7783,36.8439,36.7783,36.8275,13200.0
2008-08-11 13:00:00,44.92,45.0,44.91,44.98,8700.0,36.8111,36.8767,36.8029,36.8603,8700.0
2008-08-11 13:05:00,44.98,45.02,44.98,45.01,7600.0,36.8603,36.893,36.8603,36.8849,7600.0
2008-08-11 13:10:00,45.0,45.05,44.99,45.04,17100.0,36.8767,36.9176,36.8685,36.9094,17100.0
2008-08-11 13:15:00,45.04,45.04,44.98,45.0,6200.0,36.9094,36.9094,36.8603,36.8767,6200.0
2008-08-11 13:20:00,45.0,45.05,44.99,45.02,5700.0,36.8767,36.9176,36.8685,36.893,5700.0
2008-08-11 13:25:00,45.01,45.1,45.01,45.07,10000.0,36.8849,36.9586,36.8849,36.934,10000.0
2008-08-11 13:30:00,45.07,45.1,45.05,45.07,5600.0,36.934,36.9586,36.9176,36.934,5600.0
2008-08-11 13:35:00,45.05,45.07,45.02,45.06,7600.0,36.9176,36.934,36.893,36.9258,7600.0
2008-08-11 13:40:00,45.04,45.11,45.03,45.03,11100.0,36.9094,36.9668,36.9012,36.9012,11100.0
2008-08-11 13:45:00,45.03,45.08,45.0,45.06,11300.0,36.9012,36.9422,36.8767,36.9258,11300.0
2008-08-11 13:50:00,45.06,45.08,45.05,45.08,20800.0,36.9258,36.9422,36.9176,36.9422,20800.0
2008-08-11 13:55:00,45.06,45.13,45.05,45.13,29900.0,36.9258,36.9832,36.9176,36.9832,29900.0
2008-08-11 14:00:00,45.11,45.15,45.1,45.14,9600.0,36.9668,36.9996,36.9586,36.9914,9600.0
2008-08-11 14:05:00,45.13,45.14,45.1,45.13,10200.0,36.9832,36.9914,36.9586,36.9832,10200.0
2008-08-11 14:10:00,45.1,45.13,45.1,45.13,8400.0,36.9586,36.9832,36.9586,36.9832,8400.0
2008-08-11 14:15:00,45.13,45.17,45.1,45.16,10300.0,36.9832,37.016,36.9586,37.0078,10300.0
2008-08-11 14:20:00,45.14,45.2,45.14,45.19,20200.0,36.9914,37.0406,36.9914,37.0324,20200.0
2008-08-11 14:25:00,45.19,45.22,45.16,45.2,11700.0,37.0324,37.0569,37.0078,37.0406,11700.0
2008-08-11 14:30:00,45.2,45.29,45.15,45.28,21100.0,37.0406,37.1143,36.9996,37.1061,21100.0
2008-08-11 14:35:00,45.28,45.3,45.22,45.22,15400.0,37.1061,37.1225,37.0569,37.0569,15400.0
2008-08-11 14:40:00,45.22,45.26,45.18,45.26,20000.0,37.0569,37.0897,37.0242,37.0897,20000.0
2008-08-11 14:45:00,45.25,45.34,45.24,45.3,24500.0,37.0815,37.1553,37.0733,37.1225,24500.0
2008-08-11 14:50:00,45.29,45.33,45.25,45.28,20200.0,37.1143,37.1471,37.0815,37.1061,20200.0
2008-08-11 14:55:00,45.29,45.33,45.27,45.29,20800.0,37.1143,37.1471,37.0979,37.1143,20800.0
2008-08-11 15:00:00,45.29,45.31,45.26,45.28,18100.0,37.1143,37.1307,37.0897,37.1061,18100.0
2008-08-11 15:05:00,45.27,45.34,45.27,45.3,15300.0,37.0979,37.1553,37.0979,37.1225,15300.0
2008-08-11 15:10:00,45.3,45.35,45.28,45.35,10600.0,37.1225,37.1635,37.1061,37.1635,10600.0
2008-08-11 15:15:00,45.34,45.37,45.26,45.26,15500.0,37.1553,37.1799,37.0897,37.0897,15500.0
2008-08-11 15:20:00,45.25,45.29,45.17,45.22,17900.0,37.0815,37.1143,37.016,37.0569,17900.0
2008-08-11 15:25:00,45.21,45.21,45.18,45.21,13600.0,37.0487,37.0487,37.0242,37.0487,13600.0
2008-08-11 15:30:00,45.2,45.24,45.17,45.22,17200.0,37.0406,37.0733,37.016,37.0569,17200.0
2008-08-11 15:35:00,45.22,45.32,45.21,45.31,51000.0,37.0569,37.1389,37.0487,37.1307,51000.0
2008-08-11 15:40:00,45.31,45.33,45.27,45.3,24800.0,37.1307,37.1471,37.0979,37.1225,24800.0
2008-08-11 15:45:00,45.31,45.36,45.27,45.34,38600.0,37.1307,37.1717,37.0979,37.1553,38600.0
2008-08-11 15:50:00,45.35,45.45,45.35,45.45,43700.0,37.1635,37.2454,37.1635,37.2454,43700.0
2008-08-11 15:55:00,45.44,45.45,45.35,45.37,61400.0,37.2372,37.2454,37.1635,37.1799,61400.0
2008-08-12 09:30:00,45.23,45.39,45.23,45.37,5100.0,37.0651,37.1963,37.0651,37.1799,5100.0
2008-08-12 09:35:00,45.35,45.48,45.25,45.27,8400.0,37.1635,37.27,37.0815,37.0979,8400.0
2008-08-12 09:40:00,45.3,45.3,45.2,45.28,9800.0,37.1225,37.1225,37.0406,37.1061,9800.0
2008-08-12 09:45:00,45.28,45.45,45.28,45.35,15200.0,37.1061,37.2454,37.1061,37.1635,15200.0
2008-08-12 09:50:00,45.34,45.45,45.34,45.38,8100.0,37.1553,37.2454,37.1553,37.1881,8100.0
2008-08-12 09:55:00,45.37,45.38,45.3,45.3,6200.0,37.1799,37.1881,37.1225,37.1225,6200.0
2008-08-12 10:00:00,45.3,45.39,45.28,45.39,8200.0,37.1225,37.1963,37.1061,37.1963,8200.0
2008-08-12 10:05:00,45.36,45.5,45.36,45.41,15800.0,37.1717,37.2864,37.1717,37.2126,15800.0
2008-08-12 10:10:00,45.4,45.59,45.38,45.54,19100.0,37.2044,37.3602,37.1881,37.3192,19100.0
2008-08-12 10:15:00,45.55,45.58,45.4,45.4,11900.0,37.3274,37.352,37.2044,37.2044,11900.0
2008-08-12 10:20:00,45.41,45.51,45.4,45.51,12000.0,37.2126,37.2946,37.2044,37.2946,12000.0
2008-08-12 10:25:00,45.48,45.52,45.43,45.43,14000.0,37.27,37.3028,37.229,37.229,14000.0
2008-08-12 10:30:00,45.42,45.42,45.37,45.38,8600.0,37.2208,37.2208,37.1799,37.1881,8600.0
2008-08-12 10:35:00,45.38,45.42,45.37,45.41,9700.0,37.1881,37.2208,37.1799,37.2126,9700.0
2008-08-12 10:40:00,45.4,45.52,45.4,45.48,16000.0,37.2044,37.3028,37.2044,37.27,16000.0
2008-08-12 10:45:00,45.49,45.57,45.46,45.53,10900.0,37.2782,37.3438,37.2536,37.311,10900.0
2008-08-12 10:50:00,45.53,45.53,45.42,45.44,2700.0,37.311,37.311,37.2208,37.2372,2700.0
2008-08-12 10:55:00,45.4,45.49,45.4,45.42,4800.0,37.2044,37.2782,37.2044,37.2208,4800.0
2008-08-12 11:00:00,45.43,45.5,45.43,45.44,2900.0,37.229,37.2864,37.229,37.2372,2900.0
2008-08-12 11:05:00,45.42,45.54,45.42,45.52,8700.0,37.2208,37.3192,37.2208,37.3028,8700.0
2008-08-12 11:10:00,45.52,45.52,45.44,45.45,10200.0,37.3028,37.3028,37.2372,37.2454,10200.0
2008-08-12 11:15:00,45.46,45.48,45.37,45.44,12600.0,37.2536,37.27,37.1799,37.2372,12600.0
2008-08-12 11:20:00,45.47,45.53,45.45,45.5,14500.0,37.2618,37.311,37.2454,37.2864,14500.0
2008-08-12 11:25:00,45.53,45.58,45.53,45.54,4900.0,37.311,37.352,37.311,37.3192,4900.0
2008-08-12 11:30:00,45.53,45.57,45.48,45.49,6600.0,37.311,37.3438,37.27,37.2782,6600.0
2008-08-12 11:35:00,45.49,45.56,45.46,45.54,10400.0,37.2782,37.3356,37.2536,37.3192,10400.0
2008-08-12 11:40:00,45.53,45.63,45.49,45.6,4700.0,37.311,37.3929,37.2782,37.3683,4700.0
2008-08-12 11:45:00,45.63,45.67,45.6,45.61,12000.0,37.3929,37.4257,37.3683,37.3765,12000.0
2008-08-12 11:50:00,45.58,45.63,45.58,45.62,7100.0,37.352,37.3929,37.352,37.3847,7100.0
2008-08-12 11:55:00,45.61,45.64,45.59,45.61,7600.0,37.3765,37.4011,37.3602,37.3765,7600.0
2008-08-12 12:00:00,45.61,45.64,45.59,45.64,12100.0,37.3765,37.4011,37.3602,37.4011,12100.0
2008-08-12 12:05:00,45.63,45.67,45.61,45.61,5500.0,37.3929,37.4257,37.3765,37.3765,5500.0
2008-08-12 12:10:00,45.58,45.65,45.56,45.56,8500.0,37.352,37.4093,37.3356,37.3356,8500.0
2008-08-12 12:15:00,45.56,45.58,45.52,45.52,6500.0,37.3356,37.352,37.3028,37.3028,6500.0
2008-08-12 12:20:00,45.54,45.55,45.51,45.55,2800.0,37.3192,37.3274,37.2946,37.3274,2800.0
2008-08-12 12:25:00,45.54,45.62,45.53,45.58,8700.0,37.3192,37.3847,37.311,37.352,8700.0
2008-08-12 12:30:00,45.58,45.61,45.52,45.54,2900.0,37.352,37.3765,37.3028,37.3192,2900.0
2008-08-12 12:35:00,45.53,45.56,45.49,45.54,13500.0,37.311,37.3356,37.2782,37.3192,13500.0
2008-08-12 12:40:00,45.55,45.59,45.55,45.58,7400.0,37.3274,37.3602,37.3274,37.352,7400.0
2008-08-12 12:45:00,45.59,45.59,45.54,45.56,5200.0,37.3602,37.3602,37.3192,37.3356,5200.0
2008-08-12 12:50:00,45.56,45.59,45.54,45.59,4800.0,37.3356,37.3602,37.3192,37.3602,4800.0
2008-08-12 12:55:00,45.56,45.6,45.54,45.6,6100.0,37.3356,37.3683,37.3192,37.3683,6100.0
2008-08-12 13:00:00,45.58,45.62,45.56,45.57,8900.0,37.352,37.3847,37.3356,37.3438,8900.0
2008-08-12 13:05:00,45.57,45.6,45.56,45.56,3400.0,37.3438,37.3683,37.3356,37.3356,3400.0
2008-08-12 13:10:00,45.57,45.58,45.54,45.55,5800.0,37.3438,37.352,37.3192,37.3274,5800.0
2008-08-12 13:15:00,45.54,45.59,45.54,45.57,7000.0,37.3192,37.3602,37.3192,37.3438,7000.0
2008-08-12 13:20:00,45.54,45.56,45.46,45.47,9200.0,37.3192,37.3356,37.2536,37.2618,9200.0
2008-08-12 13:25:00,45.47,45.51,45.46,45.51,9600.0,37.2618,37.2946,37.2536,37.2946,9600.0
2008-08-12 13:30:00,45.52,45.53,45.46,45.52,7700.0,37.3028,37.311,37.2536,37.3028,7700.0
2008-08-12 13:35:00,45.52,45.6,45.51,45.53,19000.0,37.3028,37.3683,37.2946,37.311,19000.0
2008-08-12 13:40:00,45.53,45.64,45.53,45.62,10800.0,37.311,37.4011,37.311,37.3847,10800.0
2008-08-12 13:45:00,45.64,45.65,45.61,45.62,13600.0,37.4011,37.4093,37.3765,37.3847,13600.0
2008-08-12 13:50:00,45.64,45.65,45.61,45.64,11100.0,37.4011,37.4093,37.3765,37.4011,11100.0
2008-08-12 13:55:00,45.64,45.68,45.62,45.68,22900.0,37.4011,37.4339,37.3847,37.4339,22900.0
2008-08-12 14:00:00,45.69,45.7,45.64,45.64,27800.0,37.4421,37.4503,37.4011,37.4011,27800.0
2008-08-12 14:05:00,45.62,45.7,45.62,45.64,15700.0,37.3847,37.4503,37.3847,37.4011,15700.0
2008-08-12 14:10:00,45.62,45.64,45.58,45.6,9000.0,37.3847,37.4011,37.352,37.3683,9000.0
2008-08-12 14:15:00,45.59,45.65,45.58,45.63,9900.0,37.3602,37.4093,37.352,37.3929,9900.0
2008-08-12 14:20:00,45.63,45.66,45.58,45.65,7800.0,37.3929,37.4175,37.352,37.4093,7800.0
2008-08-12 14:25:00,45.65,45.7,45.65,45.66,9000.0,37.4093,37.4503,37.4093,37.4175,9000.0
2008-08-12 14:30:00,45.66,45.66,45.63,45.66,10200.0,37.4175,37.4175,37.3929,37.4175,10200.0
2008-08-12 14:35:00,45.65,45.69,45.65,45.68,11100.0,37.4093,37.4421,37.4093,37.4339,11100.0
2008-08-12 14:40:00,45.69,45.73,45.68,45.69,15500.0,37.4421,37.4749,37.4339,37.4421,15500.0
2008-08-12 14:45:00,45.69,45.75,45.64,45.73,30200.0,37.4421,37.4913,37.4011,37.4749,30200.0
2008-08-12 14:50:00,45.72,45.75,45.68,45.73,26500.0,37.4667,37.4913,37.4339,37.4749,26500.0
2008-08-12 14:55:00,45.73,45.75,45.65,45.67,25000.0,37.4749,37.4913,37.4093,37.4257,25000.0
2008-08-12 15:00:00,45.67,45.69,45.57,45.58,36200.0,37.4257,37.4421,37.3438,37.352,36200.0
2008-08-12 15:05:00,45.58,45.7,45.57,45.67,36500.0,37.352,37.4503,37.3438,37.4257,36500.0
2008-08-12 15:10:00,45.67,45.67,45.52,45.57,28300.0,37.4257,37.4257,37.3028,37.3438,28300.0
2008-08-12 15:15:00,45.57,45.65,45.53,45.65,70500.0,37.3438,37.4093,37.311,37.4093,70500.0
2008-08-12 15:20:00,45.64,45.65,45.57,45.64,36600.0,37.4011,37.4093,37.3438,37.4011,36600.0
2008-08-12 15:25:00,45.64,45.71,45.61,45.66,37400.0,37.4011,37.4585,37.3765,37.4175,37400.0
2008-08-12 15:30:00,45.65,45.67,45.51,45.52,42600.0,37.4093,37.4257,37.2946,37.3028,42600.0
2008-08-12 15:35:00,45.52,45.59,45.52,45.56,33100.0,37.3028,37.3602,37.3028,37.3356,33100.0
2008-08-12 15:40:00,45.56,45.58,45.49,45.54,92300.0,37.3356,37.352,37.2782,37.3192,92300.0
2008-08-12 15:45:00,45.54,45.65,45.53,45.64,29800.0,37.3192,37.4093,37.311,37.4011,29800.0
2008-08-12 15:50:00,45.64,45.75,45.6,45.73,57100.0,37.4011,37.4913,37.3683,37.4749,57100.0
2008-08-12 15:55:00,45.73,45.75,45.69,45.72,70600.0,37.4749,37.4913,37.4421,37.4667,70600.0
2008-08-13 09:30:00,45.69,45.69,45.43,45.53,7200.0,37.4421,37.4421,37.229,37.311,7200.0
2008-08-13 09:35:00,45.5,45.79,45.48,45.75,11500.0,37.2864,37.524,37.27,37.4913,11500.0
2008-08-13 09:40:00,45.7,45.81,45.69,45.77,17400.0,37.4503,37.5404,37.4421,37.5077,17400.0
2008-08-13 09:45:00,45.75,45.78,45.55,45.58,31500.0,37.4913,37.5159,37.3274,37.352,31500.0
2008-08-13 09:50:00,45.58,45.58,45.34,45.35,23300.0,37.352,37.352,37.1553,37.1635,23300.0
2008-08-13 09:55:00,45.36,45.41,45.34,45.37,3900.0,37.1717,37.2126,37.1553,37.1799,3900.0
2008-08-13 10:00:00,45.41,45.41,45.3,45.36,9400.0,37.2126,37.2126,37.1225,37.1717,9400.0
2008-08-13 10:05:00,45.35,45.38,45.28,45.28,8700.0,37.1635,37.1881,37.1061,37.1061,8700.0
2008-08-13 10:10:00,45.27,45.28,45.22,45.23,6700.0,37.0979,37.1061,37.0569,37.0651,6700.0
2008-08-13 10:15:00,45.23,45.28,45.22,45.25,4800.0,37.0651,37.1061,37.0569,37.0815,4800.0
2008-08-13 10:20:00,45.26,45.41,45.26,45.31,10300.0,37.0897,37.2126,37.0897,37.1307,10300.0
2008-08-13 10:25:00,45.3,45.32,45.22,45.26,8700.0,37.1225,37.1389,37.0569,37.0897,8700.0
2008-08-13 10:30:00,45.23,45.31,45.22,45.22,6400.0,37.0651,37.1307,37.0569,37.0569,6400.0
2008-08-13 10:35:00,45.22,45.24,45.08,45.09,18100.0,37.0569,37.0733,36.9422,36.9504,18100.0
2008-08-13 10:40:00,45.07,45.12,45.04,45.12,8400.0,36.934,36.975,36.9094,36.975,8400.0
2008-08-13 10:45:00,45.12,45.25,45.12,45.13,10600.0,36.975,37.0815,36.975,36.9832,10600.0
2008-08-13 10:50:00,45.1,45.2,45.08,45.19,16800.0,36.9586,37.0406,36.9422,37.0324,16800.0
2008-08-13 10:55:00,45.19,45.19,45.15,45.19,5400.0,37.0324,37.0324,36.9996,37.0324,5400.0
2008-08-13 11:00:00,45.22,45.26,45.18,45.22,7200.0,37.0569,37.0897,37.0242,37.0569,7200.0
2008-08-13 11:05:00,45.25,45.26,45.19,45.23,7500.0,37.0815,37.0897,37.0324,37.0651,7500.0
2008-08-13 11:10:00,45.23,45.26,45.07,45.07,11300.0,37.0651,37.0897,36.934,36.934,11300.0
2008-08-13 11:15:00,45.07,45.09,44.97,45.05,13200.0,36.934,36.9504,36.8521,36.9176,13200.0
2008-08-13 11:20:00,45.04,45.14,45.01,45.11,9000.0,36.9094,36.9914,36.8849,36.9668,9000.0
2008-08-13 11:25:00,45.11,45.21,45.09,45.21,4800.0,36.9668,37.0487,36.9504,37.0487,4800.0
2008-08-13 11:30:00,45.2,45.31,45.17,45.27,11000.0,37.0406,37.1307,37.016,37.0979,11000.0
2008-08-13 11:35:00,45.27,45.27,45.22,45.24,7900.0,37.0979,37.0979,37.0569,37.0733,7900.0
2008-08-13 11:40:00,45.24,45.24,45.16,45.18,5900.0,37.0733,37.0733,37.0078,37.0242,5900.0
2008-08-13 11:45:00,45.21,45.3,45.18,45.25,12600.0,37.0487,37.1225,37.0242,37.0815,12600.0
2008-08-13 11:50:00,45.29,45.34,45.22,45.29,7900.0,37.1143,37.1553,37.0569,37.1143,7900.0
2008-08-13 11:55:00,45.31,45.43,45.3,45.42,21200.0,37.1307,37.229,37.1225,37.2208,21200.0
2008-08-13 12:00:00,45.41,45.49,45.4,45.48,16300.0,37.2126,37.2782,37.2044,37.27,16300.0
2008-08-13 12:05:00,45.49,45.58,45.47,45.53,24100.0,37.2782,37.352,37.2618,37.311,24100.0
2008-08-13 12:10:00,45.52,45.52,45.44,45.5,9000.0,37.3028,37.3028,37.2372,37.2864,9000.0
2008-08-13 12:15:00,45.5,45.52,45.47,45.5,5300.0,37.2864,37.3028,37.2618,37.2864,5300.0
2008-08-13 12:20:00,45.5,45.57,45.48,45.5,8900.0,37.2864,37.3438,37.27,37.2864,8900.0
2008-08-13 12:25:00,45.51,45.52,45.47,45.52,5100.0,37.2946,37.3028,37.2618,37.3028,5100.0
2008-08-13 12:30:00,45.51,45.56,45.46,45.49,13100.0,37.2946,37.3356,37.2536,37.2782,13100.0
2008-08-13 12:35:00,45.5,45.5,45.42,45.47,7200.0,37.2864,37.2864,37.2208,37.2618,7200.0
2008-08-13 12:40:00,45.46,45.47,45.39,45.4,7900.0,37.2536,37.2618,37.1963,37.2044,7900.0
2008-08-13 12:45:00,45.39,45.42,45.38,45.4,3000.0,37.1963,37.2208,37.1881,37.2044,3000.0
2008-08-13 12:50:00,45.37,45.41,45.35,45.4,4500.0,37.1799,37.2126,37.1635,37.2044,4500.0
2008-08-13 12:55:00,45.39,45.53,45.38,45.52,21200.0,37.1963,37.311,37.1881,37.3028,21200.0
2008-08-13 13:00:00,45.52,45.57,45.48,45.51,11500.0,37.3028,37.3438,37.27,37.2946,11500.0
2008-08-13 13:05:00,45.48,45.51,45.44,45.47,15800.0,37.27,37.2946,37.2372,37.2618,15800.0
2008-08-13 13:10:00,45.44,45.45,45.4,45.44,8300.0,37.2372,37.2454,37.2044,37.2372,8300.0
2008-08-13 13:15:00,45.42,45.44,45.37,45.38,6400.0,37.2208,37.2372,37.1799,37.1881,6400.0
2008-08-13 13:20:00,45.38,45.38,45.31,45.34,9800.0,37.1881,37.1881,37.1307,37.1553,9800.0
2008-08-13 13:25:00,45.34,45.4,45.34,45.37,11100.0,37.1553,37.2044,37.1553,37.1799,11100.0
2008-08-13 13:30:00,45.37,45.49,45.37,45.45,15500.0,37.1799,37.2782,37.1799,37.2454,15500.0
2008-08-13 13:35:00,45.46,45.62,45.45,45.55,18100.0,37.2536,37.3847,37.2454,37.3274,18100.0
2008-08-13 13:40:00,45.55,45.68,45.54,45.63,21100.0,37.3274,37.4339,37.3192,37.3929,21100.0
2008-08-13 13:45:00,45.64,45.73,45.64,45.71,24700.0,37.4011,37.4749,37.4011,37.4585,24700.0
2008-08-13 13:50:00,45.71,45.74,45.68,45.68,15600.0,37.4585,37.4831,37.4339,37.4339,15600.0
2008-08-13 13:55:00,45.69,45.74,45.67,45.68,5300.0,37.4421,37.4831,37.4257,37.4339,5300.0
2008-08-13 14:00:00,45.67,45.74,45.63,45.73,17000.0,37.4257,37.4831,37.3929,37.4749,17000.0
2008-08-13 14:05:00,45.72,45.78,45.67,45.78,12600.0,37.4667,37.5159,37.4257,37.5159,12600.0
2008-08-13 14:10:00,45.76,45.8,45.69,45.76,18300.0,37.4995,37.5322,37.4421,37.4995,18300.0
2008-08-13 14:15:00,45.75,45.75,45.71,45.73,21000.0,37.4913,37.4913,37.4585,37.4749,21000.0
2008-08-13 14:20:00,45.74,45.74,45.65,45.65,11300.0,37.4831,37.4831,37.4093,37.4093,11300.0
2008-08-13 14:25:00,45.64,45.68,45.6,45.61,17000.0,37.4011,37.4339,37.3683,37.3765,17000.0
2008-08-13 14:30:00,45.6,45.67,45.59,45.63,9800.0,37.3683,37.4257,37.3602,37.3929,9800.0
2008-08-13 14:35:00,45.64,45.73,45.64,45.73,6700.0,37.4011,37.4749,37.4011,37.4749,6700.0
2008-08-13 14:40:00,45.73,45.88,45.73,45.86,24700.0,37.4749,37.5978,37.4749,37.5814,24700.0
2008-08-13 14:45:00,45.85,45.85,45.8,45.84,11100.0,37.5732,37.5732,37.5322,37.565,11100.0
2008-08-13 14:50:00,45.84,45.84,45.77,45.77,4900.0,37.565,37.565,37.5077,37.5077,4900.0
2008-08-13 14:55:00,45.77,45.89,45.73,45.89,16700.0,37.5077,37.606,37.4749,37.606,16700.0
2008-08-13 15:00:00,45.88,45.94,45.81,45.83,14000.0,37.5978,37.647,37.5404,37.5568,14000.0
2008-08-13 15:05:00,45.83,45.97,45.83,45.97,23800.0,37.5568,37.6716,37.5568,37.6716,23800.0
2008-08-13 15:10:00,45.97,45.98,45.94,45.96,17000.0,37.6716,37.6797,37.647,37.6634,17000.0
2008-08-13 15:15:00,45.96,46.0,45.94,45.94,16200.0,37.6634,37.6961,37.647,37.647,16200.0
2008-08-13 15:20:00,45.94,45.97,45.87,45.9,28700.0,37.647,37.6716,37.5896,37.6142,28700.0
2008-08-13 15:25:00,45.89,45.93,45.84,45.93,16100.0,37.606,37.6388,37.565,37.6388,16100.0
2008-08-13 15:30:00,45.93,45.94,45.72,45.76,24300.0,37.6388,37.647,37.4667,37.4995,24300.0
2008-08-13 15:35:00,45.74,45.75,45.67,45.71,15500.0,37.4831,37.4913,37.4257,37.4585,15500.0
2008-08-13 15:40:00,45.71,45.8,45.67,45.72,19000.0,37.4585,37.5322,37.4257,37.4667,19000.0
2008-08-13 15:45:00,45.68,45.71,45.64,45.65,21700.0,37.4339,37.4585,37.4011,37.4093,21700.0
2008-08-13 15:50:00,45.65,45.73,45.63,45.73,31700.0,37.4093,37.4749,37.3929,37.4749,31700.0
2008-08-13 15:55:00,45.73,45.94,45.72,45.86,63500.0,37.4749,37.647,37.4667,37.5814,63500.0
2008-08-14 09:30:00,45.6,45.78,45.6,45.66,28800.0,37.3683,37.5159,37.3683,37.4175,28800.0
2008-08-14 09:35:00,45.67,45.76,45.53,45.54,37900.0,37.4257,37.4995,37.311,37.3192,37900.0
2008-08-14 09:40:00,45.53,45.77,45.49,45.72,22900.0,37.311,37.5077,37.2782,37.4667,22900.0
2008-08-14 09:45:00,45.72,45.72,45.47,45.69,18600.0,37.4667,37.4667,37.2618,37.4421,18600.0
2008-08-14 09:50:00,45.7,45.89,45.68,45.89,14100.0,37.4503,37.606,37.4339,37.606,14100.0
2008-08-14 09:55:00,45.91,46.0,45.88,45.96,16300.0,37.6224,37.6961,37.5978,37.6634,16300.0
2008-08-14 10:00:00,45.99,46.06,45.95,45.99,39400.0,37.6879,37.7453,37.6552,37.6879,39400.0
2008-08-14 10:05:00,45.99,46.1,45.95,46.03,34800.0,37.6879,37.7781,37.6552,37.7207,34800.0
2008-08-14 10:10:00,46.01,46.09,46.0,46.07,11600.0,37.7043,37.7699,37.6961,37.7535,11600.0
2008-08-14 10:15:00,46.04,46.06,45.99,46.06,8400.0,37.7289,37.7453,37.6879,37.7453,8400.0
2008-08-14 10:20:00,46.07,46.24,46.07,46.23,21500.0,37.7535,37.8928,37.7535,37.8846,21500.0
2008-08-14 10:25:00,46.23,46.24,46.16,46.21,14100.0,37.8846,37.8928,37.8273,37.8682,14100.0
2008-08-14 10:30:00,46.21,46.36,46.21,46.26,32800.0,37.8682,37.9912,37.8682,37.9092,32800.0
2008-08-14 10:35:00,46.28,46.32,46.24,46.24,9600.0,37.9256,37.9584,37.8928,37.8928,9600.0
2008-08-14 10:40:00,46.23,46.32,46.21,46.27,14700.0,37.8846,37.9584,37.8682,37.9174,14700.0
2008-08-14 10:45:00,46.25,46.32,46.21,46.23,17800.0,37.901,37.9584,37.8682,37.8846,17800.0
2008-08-14 10:50:00,46.2,46.38,46.2,46.28,21600.0,37.86,38.0075,37.86,37.9256,21600.0
2008-08-14 10:55:00,46.26,46.27,46.19,46.23,18000.0,37.9092,37.9174,37.8518,37.8846,18000.0
2008-08-14 11:00:00,46.23,46.28,46.18,46.19,17300.0,37.8846,37.9256,37.8436,37.8518,17300.0
2008-08-14 11:05:00,46.18,46.28,46.17,46.28,17900.0,37.8436,37.9256,37.8355,37.9256,17900.0
2008-08-14 11:10:00,46.29,46.34,46.28,46.3,7900.0,37.9338,37.9748,37.9256,37.942,7900.0
2008-08-14 11:15:00,46.32,46.37,46.26,46.36,10100.0,37.9584,37.9993,37.9092,37.9912,10100.0
2008-08-14 11:20:00,46.35,46.39,46.29,46.31,6100.0,37.983,38.0157,37.9338,37.9502,6100.0
2008-08-14 11:25:00,46.29,46.32,46.27,46.3,6100.0,37.9338,37.9584,37.9174,37.942,6100.0
2008-08-14 11:30:00,46.31,46.32,46.28,46.29,3100.0,37.9502,37.9584,37.9256,37.9338,3100.0
2008-08-14 11:35:00,46.29,46.29,46.25,46.26,9600.0,37.9338,37.9338,37.901,37.9092,9600.0
2008-08-14 11:40:00,46.28,46.28,46.22,46.22,7800.0,37.9256,37.9256,37.8764,37.8764,7800.0
2008-08-14 11:45:00,46.23,46.3,46.22,46.28,8100.0,37.8846,37.942,37.8764,37.9256,8100.0
2008-08-14 11:50:00,46.29,46.29,46.24,46.25,8000.0,37.9338,37.9338,37.8928,37.901,8000.0
2008-08-14 11:55:00,46.25,46.32,46.25,46.31,8300.0,37.901,37.9584,37.901,37.9502,8300.0
2008-08-14 12:00:00,46.31,46.32,46.23,46.23,7400.0,37.9502,37.9584,37.8846,37.8846,7400.0
2008-08-14 12:05:00,46.23,46.27,46.2,46.22,8800.0,37.8846,37.9174,37.86,37.8764,8800.0
2008-08-14 12:10:00,46.21,46.22,46.14,46.16,16600.0,37.8682,37.8764,37.8109,37.8273,16600.0
2008-08-14 12:15:00,46.16,46.19,46.13,46.18,17700.0,37.8273,37.8518,37.8027,37.8436,17700.0
2008-08-14 12:20:00,46.18,46.18,46.07,46.09,19200.0,37.8436,37.8436,37.7535,37.7699,19200.0
2008-08-14 12:25:00,46.1,46.1,46.02,46.06,18400.0,37.7781,37.7781,37.7125,37.7453,18400.0
2008-08-14 12:30:00,46.07,46.21,46.07,46.18,10700.0,37.7535,37.8682,37.7535,37.8436,10700.0
2008-08-14 12:35:00,46.19,46.23,46.16,46.21,14200.0,37.8518,37.8846,37.8273,37.8682,14200.0
2008-08-14 12:40:00,46.21,46.36,46.21,46.33,11900.0,37.8682,37.9912,37.8682,37.9666,11900.0
2008-08-14 12:45:00,46.33,46.42,46.32,46.38,16500.0,37.9666,38.0403,37.9584,38.0075,16500.0
2008-08-14 12:50:00,46.38,46.4,46.36,46.37,5500.0,38.0075,38.0239,37.9912,37.9993,5500.0
2008-08-14 12:55:00,46.39,46.4,46.34,46.34,5300.0,38.0157,38.0239,37.9748,37.9748,5300.0
2008-08-14 13:00:00,46.33,46.35,46.31,46.34,5500.0,37.9666,37.983,37.9502,37.9748,5500.0
2008-08-14 13:05:00,46.33,46.33,46.22,46.25,6700.0,37.9666,37.9666,37.8764,37.901,6700.0
2008-08-14 13:10:00,46.25,46.27,46.25,46.25,5000.0,37.901,37.9174,37.901,37.901,5000.0
2008-08-14 13:15:00,46.26,46.26,46.21,46.23,7900.0,37.9092,37.9092,37.8682,37.8846,7900.0
2008-08-14 13:20:00,46.22,46.26,46.2,46.26,13700.0,37.8764,37.9092,37.86,37.9092,13700.0
2008-08-14 13:25:00,46.25,46.25,46.19,46.19,10600.0,37.901,37.901,37.8518,37.8518,10600.0
2008-08-14 13:30:00,46.18,46.23,46.15,46.22,16500.0,37.8436,37.8846,37.8191,37.8764,16500.0
2008-08-14 13:35:00,46.21,46.24,46.19,46.22,6600.0,37.8682,37.8928,37.8518,37.8764,6600.0
2008-08-14 13:40:00,46.22,46.23,46.17,46.18,10200.0,37.8764,37.8846,37.8355,37.8436,10200.0
2008-08-14 13:45:00,46.17,46.21,46.16,46.2,9100.0,37.8355,37.8682,37.8273,37.86,9100.0
2008-08-14 13:50:00,46.19,46.26,46.18,46.25,8600.0,37.8518,37.9092,37.8436,37.901,8600.0
2008-08-14 13:55:00,46.24,46.29,46.23,46.29,7700.0,37.8928,37.9338,37.8846,37.9338,7700.0
2008-08-14 14:00:00,46.29,46.3,46.25,46.27,11100.0,37.9338,37.942,37.901,37.9174,11100.0
2008-08-14 14:05:00,46.26,46.31,46.22,46.31,14000.0,37.9092,37.9502,37.8764,37.9502,14000.0
2008-08-14 14:10:00,46.29,46.31,46.21,46.27,21200.0,37.9338,37.9502,37.8682,37.9174,21200.0
2008-08-14 14:15:00,46.27,46.28,46.23,46.27,12600.0,37.9174,37.9256,37.8846,37.9174,12600.0
2008-08-14 14:20:00,46.26,46.27,46.22,46.24,14000.0,37.9092,37.9174,37.8764,37.8928,14000.0
2008-08-14 14:25:00,46.24,46.28,46.24,46.26,10900.0,37.8928,37.9256,37.8928,37.9092,10900.0
2008-08-14 14:30:00,46.27,46.28,46.22,46.24,19600.0,37.9174,37.9256,37.8764,37.8928,19600.0
2008-08-14 14:35:00,46.24,46.27,46.23,46.26,12100.0,37.8928,37.9174,37.8846,37.9092,12100.0
2008-08-14 14:40:00,46.26,46.31,46.24,46.24,13500.0,37.9092,37.9502,37.8928,37.8928,13500.0
2008-08-14 14:45:00,46.24,46.26,46.15,46.24,23600.0,37.8928,37.9092,37.8191,37.8928,23600.0
2008-08-14 14:50:00,46.24,46.3,46.24,46.28,12300.0,37.8928,37.942,37.8928,37.9256,12300.0
2008-08-14 14:55:00,46.29,46.29,46.26,46.27,7500.0,37.9338,37.9338,37.9092,37.9174,7500.0
2008-08-14 15:00:00,46.28,46.28,46.22,46.26,24000.0,37.9256,37.9256,37.8764,37.9092,24000.0
2008-08-14 15:05:00,46.26,46.31,46.24,46.29,21000.0,37.9092,37.9502,37.8928,37.9338,21000.0
2008-08-14 15:10:00,46.28,46.3,46.25,46.25,14700.0,37.9256,37.942,37.901,37.901,14700.0
2008-08-14 15:15:00,46.26,46.3,46.26,46.29,14500.0,37.9092,37.942,37.9092,37.9338,14500.0
2008-08-14 15:20:00,46.28,46.31,46.24,46.25,17100.0,37.9256,37.9502,37.8928,37.901,17100.0
2008-08-14 15:25:00,46.25,46.28,46.24,46.25,15100.0,37.901,37.9256,37.8928,37.901,15100.0
2008-08-14 15:30:00,46.26,46.31,46.22,46.28,39900.0,37.9092,37.9502,37.8764,37.9256,39900.0
2008-08-14 15:35:00,46.27,46.31,46.24,46.28,32200.0,37.9174,37.9502,37.8928,37.9256,32200.0
2008-08-14 15:40:00,46.28,46.3,46.24,46.3,27700.0,37.9256,37.942,37.8928,37.942,27700.0
2008-08-14 15:45:00,46.3,46.3,46.24,46.27,27900.0,37.942,37.942,37.8928,37.9174,27900.0
2008-08-14 15:50:00,46.27,46.29,46.23,46.27,42800.0,37.9174,37.9338,37.8846,37.9174,42800.0
2008-08-14 15:55:00,46.27,46.3,46.26,46.26,28600.0,37.9174,37.942,37.9092,37.9092,28600.0
2008-08-15 09:30:00,46.28,46.49,46.24,46.3,123400.0,37.9256,38.0977,37.8928,37.942,123400.0
2008-08-15 09:35:00,46.32,46.39,46.3,46.39,4400.0,37.9584,38.0157,37.942,38.0157,4400.0
2008-08-15 09:40:00,46.39,46.44,46.35,46.39,7300.0,38.0157,38.0567,37.983,38.0157,7300.0
2008-08-15 09:45:00,46.4,46.41,46.32,46.32,4200.0,38.0239,38.0321,37.9584,37.9584,4200.0
2008-08-15 09:50:00,46.32,46.34,46.09,46.11,12200.0,37.9584,37.9748,37.7699,37.7863,12200.0
2008-08-15 09:55:00,46.11,46.27,46.11,46.25,14100.0,37.7863,37.9174,37.7863,37.901,14100.0
2008-08-15 10:00:00,46.2,46.21,46.05,46.07,14700.0,37.86,37.8682,37.7371,37.7535,14700.0
2008-08-15 10:05:00,46.07,46.13,46.0,46.1,19400.0,37.7535,37.8027,37.6961,37.7781,19400.0
2008-08-15 10:10:00,46.1,46.1,46.04,46.08,5400.0,37.7781,37.7781,37.7289,37.7617,5400.0
2008-08-15 10:15:00,46.05,46.12,46.0,46.08,12000.0,37.7371,37.7945,37.6961,37.7617,12000.0
2008-08-15 10:20:00,46.1,46.14,46.07,46.09,11200.0,37.7781,37.8109,37.7535,37.7699,11200.0
2008-08-15 10:25:00,46.1,46.18,46.09,46.12,7100.0,37.7781,37.8436,37.7699,37.7945,7100.0
2008-08-15 10:30:00,46.15,46.21,46.15,46.21,3800.0,37.8191,37.8682,37.8191,37.8682,3800.0
2008-08-15 10:35:00,46.19,46.24,46.17,46.24,7200.0,37.8518,37.8928,37.8355,37.8928,7200.0
2008-08-15 10:40:00,46.26,46.3,46.24,46.3,4900.0,37.9092,37.942,37.8928,37.942,4900.0
2008-08-15 10:45:00,46.27,46.29,46.27,46.27,2100.0,37.9174,37.9338,37.9174,37.9174,2100.0
2008-08-15 10:50:00,46.28,46.36,46.28,46.36,5700.0,37.9256,37.9912,37.9256,37.9912,5700.0
2008-08-15 10:55:00,46.33,46.34,46.31,46.33,8100.0,37.9666,37.9748,37.9502,37.9666,8100.0
2008-08-15 11:00:00,46.33,46.38,46.32,46.33,4700.0,37.9666,38.0075,37.9584,37.9666,4700.0
2008-08-15 11:05:00,46.32,46.34,46.3,46.33,4100.0,37.9584,37.9748,37.942,37.9666,4100.0
2008-08-15 11:10:00,46.33,46.35,46.32,46.34,3300.0,37.9666,37.983,37.9584,37.9748,3300.0
2008-08-15 11:15:00,46.36,46.43,46.34,46.4,9100.0,37.9912,38.0485,37.9748,38.0239,9100.0
2008-08-15 11:20:00,46.38,46.39,46.28,46.3,7700.0,38.0075,38.0157,37.9256,37.942,7700.0
2008-08-15 11:25:00,46.3,46.39,46.3,46.35,8400.0,37.942,38.0157,37.942,37.983,8400.0
2008-08-15 11:30:00,46.35,46.4,46.34,46.4,12400.0,37.983,38.0239,37.9748,38.0239,12400.0
2008-08-15 11:35:00,46.39,46.44,46.34,46.44,14000.0,38.0157,38.0567,37.9748,38.0567,14000.0
2008-08-15 11:40:00,46.42,46.44,46.4,46.41,4900.0,38.0403,38.0567,38.0239,38.0321,4900.0
2008-08-15 11:45:00,46.41,46.44,46.38,46.44,7400.0,38.0321,38.0567,38.0075,38.0567,7400.0
2008-08-15 11:50:00,46.42,46.44,46.38,46.41,6600.0,38.0403,38.0567,38.0075,38.0321,6600.0
2008-08-15 11:55:00,46.39,46.39,46.32,46.35,4000.0,38.0157,38.0157,37.9584,37.983,4000.0
2008-08-15 12:00:00,46.33,46.36,46.32,46.32,2700.0,37.9666,37.9912,37.9584,37.9584,2700.0
2008-08-15 12:05:00,46.32,46.33,46.28,46.29,4100.0,37.9584,37.9666,37.9256,37.9338,4100.0
2008-08-15 12:10:00,46.27,46.32,46.23,46.32,11200.0,37.9174,37.9584,37.8846,37.9584,11200.0
2008-08-15 12:15:00,46.33,46.33,46.31,46.31,4700.0,37.9666,37.9666,37.9502,37.9502,4700.0
2008-08-15 12:20:00,46.32,46.32,46.28,46.3,6500.0,37.9584,37.9584,37.9256,37.942,6500.0
2008-08-15 12:25:00,46.28,46.28,46.24,46.28,7800.0,37.9256,37.9256,37.8928,37.9256,7800.0
2008-08-15 12:30:00,46.28,46.29,46.25,46.25,7400.0,37.9256,37.9338,37.901,37.901,7400.0
2008-08-15 12:35:00,46.25,46.28,46.24,46.27,7000.0,37.901,37.9256,37.8928,37.9174,7000.0
2008-08-15 12:40:00,46.26,46.27,46.23,46.26,12900.0,37.9092,37.9174,37.8846,37.9092,12900.0
2008-08-15 12:45:00,46.26,46.27,46.25,46.25,4700.0,37.9092,37.9174,37.901,37.901,4700.0
2008-08-15 12:50:00,46.25,46.26,46.23,46.24,4700.0,37.901,37.9092,37.8846,37.8928,4700.0
2008-08-15 12:55:00,46.24,46.25,46.22,46.25,5000.0,37.8928,37.901,37.8764,37.901,5000.0
2008-08-15 13:00:00,46.24,46.26,46.23,46.25,4900.0,37.8928,37.9092,37.8846,37.901,4900.0
2008-08-15 13:05:00,46.25,46.33,46.23,46.31,12000.0,37.901,37.9666,37.8846,37.9502,12000.0
2008-08-15 13:10:00,46.32,46.33,46.3,46.32,2500.0,37.9584,37.9666,37.942,37.9584,2500.0
2008-08-15 13:15:00,46.31,46.31,46.26,46.28,5600.0,37.9502,37.9502,37.9092,37.9256,5600.0
2008-08-15 13:20:00,46.29,46.29,46.22,46.23,6700.0,37.9338,37.9338,37.8764,37.8846,6700.0
2008-08-15 13:25:00,46.22,46.27,46.21,46.27,9200.0,37.8764,37.9174,37.8682,37.9174,9200.0
2008-08-15 13:30:00,46.26,46.33,46.25,46.32,12700.0,37.9092,37.9666,37.901,37.9584,12700.0
2008-08-15 13:35:00,46.31,46.33,46.25,46.26,12100.0,37.9502,37.9666,37.901,37.9092,12100.0
2008-08-15 13:40:00,46.26,46.27,46.25,46.27,8700.0,37.9092,37.9174,37.901,37.9174,8700.0
2008-08-15 13:45:00,46.26,46.28,46.24,46.27,8700.0,37.9092,37.9256,37.8928,37.9174,8700.0
2008-08-15 13:50:00,46.26,46.26,46.24,46.26,6100.0,37.9092,37.9092,37.8928,37.9092,6100.0
2008-08-15 13:55:00,46.26,46.28,46.25,46.27,8100.0,37.9092,37.9256,37.901,37.9174,8100.0
2008-08-15 14:00:00,46.27,46.29,46.26,46.27,7900.0,37.9174,37.9338,37.9092,37.9174,7900.0
2008-08-15 14:05:00,46.26,46.27,46.24,46.25,12400.0,37.9092,37.9174,37.8928,37.901,12400.0
2008-08-15 14:10:00,46.24,46.27,46.24,46.27,6900.0,37.8928,37.9174,37.8928,37.9174,6900.0
2008-08-15 14:15:00,46.26,46.3,46.26,46.28,9300.0,37.9092,37.942,37.9092,37.9256,9300.0
2008-08-15 14:20:00,46.27,46.28,46.25,46.25,7800.0,37.9174,37.9256,37.901,37.901,7800.0
2008-08-15 14:25:00,46.25,46.28,46.24,46.28,11900.0,37.901,37.9256,37.8928,37.9256,11900.0
2008-08-15 14:30:00,46.27,46.29,46.25,46.26,5200.0,37.9174,37.9338,37.901,37.9092,5200.0
2008-08-15 14:35:00,46.26,46.27,46.25,46.25,7700.0,37.9092,37.9174,37.901,37.901,7700.0
2008-08-15 14:40:00,46.25,46.27,46.25,46.27,5400.0,37.901,37.9174,37.901,37.9174,5400.0
2008-08-15 14:45:00,46.27,46.27,46.25,46.25,5500.0,37.9174,37.9174,37.901,37.901,5500.0
2008-08-15 14:50:00,46.26,46.28,46.25,46.27,9200.0,37.9092,37.9256,37.901,37.9174,9200.0
2008-08-15 14:55:00,46.28,46.29,46.27,46.28,1800.0,37.9256,37.9338,37.9174,37.9256,1800.0
2008-08-15 15:00:00,46.28,46.29,46.25,46.28,14600.0,37.9256,37.9338,37.901,37.9256,14600.0
2008-08-15 15:05:00,46.28,46.29,46.24,46.27,15800.0,37.9256,37.9338,37.8928,37.9174,15800.0
2008-08-15 15:10:00,46.26,46.28,46.24,46.25,10800.0,37.9092,37.9256,37.8928,37.901,10800.0
2008-08-15 15:15:00,46.25,46.26,46.25,46.26,2800.0,37.901,37.9092,37.901,37.9092,2800.0
2008-08-15 15:20:00,46.26,46.29,46.24,46.26,19200.0,37.9092,37.9338,37.8928,37.9092,19200.0
2008-08-15 15:25:00,46.27,46.3,46.26,46.3,11400.0,37.9174,37.942,37.9092,37.942,11400.0
2008-08-15 15:30:00,46.28,46.29,46.25,46.25,15500.0,37.9256,37.9338,37.901,37.901,15500.0
2008-08-15 15:35:00,46.25,46.27,46.24,46.24,17700.0,37.901,37.9174,37.8928,37.8928,17700.0
2008-08-15 15:40:00,46.25,46.27,46.23,46.27,18700.0,37.901,37.9174,37.8846,37.9174,18700.0
2008-08-15 15:45:00,46.26,46.31,46.24,46.28,29100.0,37.9092,37.9502,37.8928,37.9256,29100.0
2008-08-15 15:50:00,46.28,46.31,46.27,46.31,27500.0,37.9256,37.9502,37.9174,37.9502,27500.0
2008-08-15 15:55:00,46.31,46.33,46.28,46.29,43600.0,37.9502,37.9666,37.9256,37.9338,43600.0
2008-08-18 09:35:00,46.45,46.5,46.21,46.24,30400.0,38.0649,38.1059,37.8682,37.8928,30400.0
2008-08-18 09:40:00,46.22,46.47,46.22,46.38,11500.0,37.8764,38.0813,37.8764,38.0075,11500.0
2008-08-18 09:45:00,46.39,46.4,46.35,46.39,6200.0,38.0157,38.0239,37.983,38.0157,6200.0
2008-08-18 09:50:00,46.37,46.38,46.28,46.3,4500.0,37.9993,38.0075,37.9256,37.942,4500.0
2008-08-18 09:55:00,46.27,46.3,46.27,46.28,3800.0,37.9174,37.942,37.9174,37.9256,3800.0
2008-08-18 10:00:00,46.3,46.31,46.2,46.27,10000.0,37.942,37.9502,37.86,37.9174,10000.0
2008-08-18 10:05:00,46.27,46.28,46.14,46.18,15900.0,37.9174,37.9256,37.8109,37.8436,15900.0
2008-08-18 10:10:00,46.12,46.22,46.12,46.22,8500.0,37.7945,37.8764,37.7945,37.8764,8500.0
2008-08-18 10:15:00,46.22,46.27,46.18,46.27,13100.0,37.8764,37.9174,37.8436,37.9174,13100.0
2008-08-18 10:20:00,46.27,46.29,46.25,46.25,14800.0,37.9174,37.9338,37.901,37.901,14800.0
2008-08-18 10:25:00,46.25,46.26,46.22,46.24,4800.0,37.901,37.9092,37.8764,37.8928,4800.0
2008-08-18 10:30:00,46.26,46.29,46.23,46.23,10300.0,37.9092,37.9338,37.8846,37.8846,10300.0
2008-08-18 10:35:00,46.22,46.27,46.18,46.27,16100.0,37.8764,37.9174,37.8436,37.9174,16100.0
2008-08-18 10:40:00,46.27,46.27,46.23,46.26,3900.0,37.9174,37.9174,37.8846,37.9092,3900.0
2008-08-18 10:45:00,46.25,46.27,46.24,46.25,5600.0,37.901,37.9174,37.8928,37.901,5600.0
2008-08-18 10:50:00,46.24,46.27,46.24,46.27,2300.0,37.8928,37.9174,37.8928,37.9174,2300.0
2008-08-18 10:55:00,46.27,46.28,46.25,46.26,6500.0,37.9174,37.9256,37.901,37.9092,6500.0
2008-08-18 11:00:00,46.26,46.29,46.24,46.24,9400.0,37.9092,37.9338,37.8928,37.8928,9400.0
2008-08-18 11:05:00,46.23,46.34,46.23,46.31,14900.0,37.8846,37.9748,37.8846,37.9502,14900.0
2008-08-18 11:10:00,46.33,46.36,46.3,46.3,5100.0,37.9666,37.9912,37.942,37.942,5100.0
2008-08-18 11:15:00,46.33,46.33,46.3,46.3,3700.0,37.9666,37.9666,37.942,37.942,3700.0
2008-08-18 11:20:00,46.31,46.32,46.28,46.3,9600.0,37.9502,37.9584,37.9256,37.942,9600.0
2008-08-18 11:25:00,46.3,46.37,46.3,46.36,6600.0,37.942,37.9993,37.942,37.9912,6600.0
2008-08-18 11:30:00,46.33,46.36,46.33,46.34,2100.0,37.9666,37.9912,37.9666,37.9748,2100.0
2008-08-18 11:35:00,46.33,46.41,46.33,46.4,4400.0,37.9666,38.0321,37.9666,38.0239,4400.0
2008-08-18 11:40:00,46.4,46.42,46.35,46.35,4700.0,38.0239,38.0403,37.983,37.983,4700.0
2008-08-18 11:45:00,46.36,46.38,46.35,46.35,2100.0,37.9912,38.0075,37.983,37.983,2100.0
2008-08-18 11:50:00,46.33,46.34,46.31,46.31,2800.0,37.9666,37.9748,37.9502,37.9502,2800.0
2008-08-18 11:55:00,46.31,46.32,46.25,46.25,8500.0,37.9502,37.9584,37.901,37.901,8500.0
2008-08-18 12:00:00,46.24,46.28,46.21,46.28,13400.0,37.8928,37.9256,37.8682,37.9256,13400.0
2008-08-18 12:05:00,46.27,46.28,46.25,46.25,11800.0,37.9174,37.9256,37.901,37.901,11800.0
2008-08-18 12:10:00,46.25,46.31,46.25,46.29,3600.0,37.901,37.9502,37.901,37.9338,3600.0
2008-08-18 12:15:00,46.29,46.36,46.28,46.34,11100.0,37.9338,37.9912,37.9256,37.9748,11100.0
2008-08-18 12:20:00,46.33,46.35,46.32,46.34,5100.0,37.9666,37.983,37.9584,37.9748,5100.0
2008-08-18 12:25:00,46.33,46.35,46.31,46.34,8400.0,37.9666,37.983,37.9502,37.9748,8400.0
2008-08-18 12:30:00,46.34,46.34,46.31,46.32,5000.0,37.9748,37.9748,37.9502,37.9584,5000.0
2008-08-18 12:35:00,46.32,46.32,46.3,46.3,1500.0,37.9584,37.9584,37.942,37.942,1500.0
2008-08-18 12:40:00,46.3,46.3,46.21,46.25,12400.0,37.942,37.942,37.8682,37.901,12400.0
2008-08-18 12:45:00,46.24,46.27,46.24,46.26,6600.0,37.8928,37.9174,37.8928,37.9092,6600.0
2008-08-18 12:50:00,46.25,46.26,46.24,46.25,3900.0,37.901,37.9092,37.8928,37.901,3900.0
2008-08-18 12:55:00,46.24,46.28,46.23,46.25,8900.0,37.8928,37.9256,37.8846,37.901,8900.0
2008-08-18 13:00:00,46.27,46.28,46.25,46.26,8200.0,37.9174,37.9256,37.901,37.9092,8200.0
2008-08-18 13:05:00,46.24,46.28,46.23,46.24,9400.0,37.8928,37.9256,37.8846,37.8928,9400.0
2008-08-18 13:10:00,46.22,46.24,46.18,46.2,4900.0,37.8764,37.8928,37.8436,37.86,4900.0
2008-08-18 13:15:00,46.18,46.19,46.16,46.17,2400.0,37.8436,37.8518,37.8273,37.8355,2400.0
2008-08-18 13:20:00,46.17,46.23,46.16,46.23,10900.0,37.8355,37.8846,37.8273,37.8846,10900.0
2008-08-18 13:25:00,46.23,46.25,46.19,46.21,6500.0,37.8846,37.901,37.8518,37.8682,6500.0
2008-08-18 13:30:00,46.21,46.26,46.2,46.24,14000.0,37.8682,37.9092,37.86,37.8928,14000.0
2008-08-18 13:35:00,46.23,46.24,46.21,46.21,3200.0,37.8846,37.8928,37.8682,37.8682,3200.0
2008-08-18 13:40:00,46.19,46.21,46.16,46.16,2500.0,37.8518,37.8682,37.8273,37.8273,2500.0
2008-08-18 13:45:00,46.16,46.21,46.1,46.1,6800.0,37.8273,37.8682,37.7781,37.7781,6800.0
2008-08-18 13:50:00,46.1,46.1,46.05,46.07,10000.0,37.7781,37.7781,37.7371,37.7535,10000.0
2008-08-18 13:55:00,46.07,46.21,46.04,46.06,11500.0,37.7535,37.8682,37.7289,37.7453,11500.0
2008-08-18 14:00:00,46.05,46.07,46.02,46.05,16200.0,37.7371,37.7535,37.7125,37.7371,16200.0
2008-08-18 14:05:00,46.02,46.04,45.99,46.03,7900.0,37.7125,37.7289,37.6879,37.7207,7900.0
2008-08-18 14:10:00,46.02,46.04,46.0,46.01,6300.0,37.7125,37.7289,37.6961,37.7043,6300.0
2008-08-18 14:15:00,46.01,46.01,45.95,45.95,10200.0,37.7043,37.7043,37.6552,37.6552,10200.0
2008-08-18 14:20:00,45.95,45.96,45.92,45.92,17400.0,37.6552,37.6634,37.6306,37.6306,17400.0
2008-08-18 14:25:00,45.92,45.96,45.9,45.94,26800.0,37.6306,37.6634,37.6142,37.647,26800.0
2008-08-18 14:30:00,45.92,45.93,45.87,45.89,30500.0,37.6306,37.6388,37.5896,37.606,30500.0
2008-08-18 14:35:00,45.88,45.93,45.88,45.92,13900.0,37.5978,37.6388,37.5978,37.6306,13900.0
2008-08-18 14:40:00,45.91,45.92,45.86,45.88,12000.0,37.6224,37.6306,37.5814,37.5978,12000.0
2008-08-18 14:45:00,45.9,45.92,45.89,45.9,13600.0,37.6142,37.6306,37.606,37.6142,13600.0
2008-08-18 14:50:00,45.9,45.93,45.89,45.91,9600.0,37.6142,37.6388,37.606,37.6224,9600.0
2008-08-18 14:55:00,45.92,45.94,45.92,45.92,5800.0,37.6306,37.647,37.6306,37.6306,5800.0
2008-08-18 15:00:00,45.92,45.93,45.85,45.86,16100.0,37.6306,37.6388,37.5732,37.5814,16100.0
2008-08-18 15:05:00,45.85,45.86,45.81,45.86,5400.0,37.5732,37.5814,37.5404,37.5814,5400.0
2008-08-18 15:10:00,45.86,45.93,45.85,45.93,18300.0,37.5814,37.6388,37.5732,37.6388,18300.0
2008-08-18 15:15:00,45.93,45.93,45.83,45.84,41500.0,37.6388,37.6388,37.5568,37.565,41500.0
2008-08-18 15:20:00,45.84,45.88,45.75,45.86,23200.0,37.565,37.5978,37.4913,37.5814,23200.0
2008-08-18 15:25:00,45.85,45.91,45.83,45.86,12100.0,37.5732,37.6224,37.5568,37.5814,12100.0
2008-08-18 15:30:00,45.86,45.88,45.79,45.86,10600.0,37.5814,37.5978,37.524,37.5814,10600.0
2008-08-18 15:35:00,45.86,45.93,45.85,45.88,17600.0,37.5814,37.6388,37.5732,37.5978,17600.0
2008-08-18 15:40:00,45.87,45.89,45.78,45.81,34200.0,37.5896,37.606,37.5159,37.5404,34200.0
2008-08-18 15:45:00,45.81,45.81,45.75,45.75,22300.0,37.5404,37.5404,37.4913,37.4913,22300.0
2008-08-18 15:50:00,45.76,45.85,45.74,45.82,20300.0,37.4995,37.5732,37.4831,37.5486,20300.0
2008-08-18 15:55:00,45.84,45.91,45.83,45.86,46500.0,37.565,37.6224,37.5568,37.5814,46500.0
2008-08-19 09:30:00,45.65,45.72,45.4,45.72,12300.0,37.4093,37.4667,37.2044,37.4667,12300.0
2008-08-19 09:35:00,45.7,45.82,45.7,45.74,6800.0,37.4503,37.5486,37.4503,37.4831,6800.0
2008-08-19 09:40:00,45.72,45.75,45.56,45.61,5200.0,37.4667,37.4913,37.3356,37.3765,5200.0
2008-08-19 09:45:00,45.64,45.71,45.49,45.49,8200.0,37.4011,37.4585,37.2782,37.2782,8200.0
2008-08-19 09:50:00,45.51,45.51,45.4,45.48,13100.0,37.2946,37.2946,37.2044,37.27,13100.0
2008-08-19 09:55:00,45.5,45.54,45.38,45.43,6800.0,37.2864,37.3192,37.1881,37.229,6800.0
2008-08-19 10:00:00,45.42,45.52,45.4,45.52,8400.0,37.2208,37.3028,37.2044,37.3028,8400.0
2008-08-19 10:05:00,45.51,45.51,45.39,45.41,11100.0,37.2946,37.2946,37.1963,37.2126,11100.0
2008-08-19 10:10:00,45.41,45.52,45.4,45.52,18200.0,37.2126,37.3028,37.2044,37.3028,18200.0
2008-08-19 10:15:00,45.5,45.58,45.5,45.55,10500.0,37.2864,37.352,37.2864,37.3274,10500.0
2008-08-19 10:20:00,45.53,45.55,45.52,45.53,5000.0,37.311,37.3274,37.3028,37.311,5000.0
2008-08-19 10:25:00,45.51,45.53,45.33,45.34,10800.0,37.2946,37.311,37.1471,37.1553,10800.0
2008-08-19 10:30:00,45.34,45.38,45.33,45.37,5800.0,37.1553,37.1881,37.1471,37.1799,5800.0
2008-08-19 10:35:00,45.36,45.48,45.35,45.45,9600.0,37.1717,37.27,37.1635,37.2454,9600.0
2008-08-19 10:40:00,45.44,45.47,45.41,45.42,13900.0,37.2372,37.2618,37.2126,37.2208,13900.0
2008-08-19 10:45:00,45.42,45.42,45.34,45.34,7300.0,37.2208,37.2208,37.1553,37.1553,7300.0
2008-08-19 10:50:00,45.33,45.35,45.26,45.28,8100.0,37.1471,37.1635,37.0897,37.1061,8100.0
2008-08-19 10:55:00,45.27,45.34,45.27,45.33,6200.0,37.0979,37.1553,37.0979,37.1471,6200.0
2008-08-19 11:00:00,45.32,45.35,45.29,45.33,8900.0,37.1389,37.1635,37.1143,37.1471,8900.0
2008-08-19 11:05:00,45.33,45.36,45.25,45.27,19100.0,37.1471,37.1717,37.0815,37.0979,19100.0
2008-08-19 11:10:00,45.28,45.32,45.26,45.26,11800.0,37.1061,37.1389,37.0897,37.0897,11800.0
2008-08-19 11:15:00,45.26,45.28,45.2,45.22,11500.0,37.0897,37.1061,37.0406,37.0569,11500.0
2008-08-19 11:20:00,45.21,45.26,45.21,45.24,15900.0,37.0487,37.0897,37.0487,37.0733,15900.0
2008-08-19 11:25:00,45.24,45.26,45.24,45.26,6300.0,37.0733,37.0897,37.0733,37.0897,6300.0
2008-08-19 11:30:00,45.26,45.26,45.21,45.21,5400.0,37.0897,37.0897,37.0487,37.0487,5400.0
2008-08-19 11:35:00,45.21,45.21,45.13,45.13,7500.0,37.0487,37.0487,36.9832,36.9832,7500.0
2008-08-19 11:40:00,45.15,45.16,45.14,45.16,10200.0,36.9996,37.0078,36.9914,37.0078,10200.0
2008-08-19 11:45:00,45.16,45.16,45.13,45.16,5000.0,37.0078,37.0078,36.9832,37.0078,5000.0
2008-08-19 11:50:00,45.16,45.16,45.12,45.12,9400.0,37.0078,37.0078,36.975,36.975,9400.0
2008-08-19 11:55:00,45.12,45.14,45.08,45.1,5400.0,36.975,36.9914,36.9422,36.9586,5400.0
2008-08-19 12:00:00,45.09,45.11,45.07,45.09,11800.0,36.9504,36.9668,36.934,36.9504,11800.0
2008-08-19 12:05:00,45.07,45.1,45.07,45.08,4700.0,36.934,36.9586,36.934,36.9422,4700.0
2008-08-19 12:10:00,45.08,45.14,45.08,45.12,7800.0,36.9422,36.9914,36.9422,36.975,7800.0
2008-08-19 12:15:00,45.14,45.19,45.11,45.19,6400.0,36.9914,37.0324,36.9668,37.0324,6400.0
2008-08-19 12:20:00,45.18,45.21,45.17,45.19,4500.0,37.0242,37.0487,37.016,37.0324,4500.0
2008-08-19 12:25:00,45.2,45.21,45.18,45.2,12900.0,37.0406,37.0487,37.0242,37.0406,12900.0
2008-08-19 12:30:00,45.21,45.28,45.2,45.28,12300.0,37.0487,37.1061,37.0406,37.1061,12300.0
2008-08-19 12:35:00,45.27,45.41,45.27,45.36,22100.0,37.0979,37.2126,37.0979,37.1717,22100.0
2008-08-19 12:40:00,45.37,45.37,45.31,45.31,13000.0,37.1799,37.1799,37.1307,37.1307,13000.0
2008-08-19 12:45:00,45.31,45.35,45.31,45.32,8000.0,37.1307,37.1635,37.1307,37.1389,8000.0
2008-08-19 12:50:00,45.32,45.32,45.3,45.32,8200.0,37.1389,37.1389,37.1225,37.1389,8200.0
2008-08-19 12:55:00,45.32,45.33,45.3,45.3,4600.0,37.1389,37.1471,37.1225,37.1225,4600.0
2008-08-19 13:00:00,45.3,45.32,45.27,45.27,4100.0,37.1225,37.1389,37.0979,37.0979,4100.0
2008-08-19 13:05:00,45.27,45.27,45.25,45.26,4700.0,37.0979,37.0979,37.0815,37.0897,4700.0
2008-08-19 13:10:00,45.26,45.27,45.25,45.27,5400.0,37.0897,37.0979,37.0815,37.0979,5400.0
2008-08-19 13:15:00,45.28,45.31,45.27,45.31,4300.0,37.1061,37.1307,37.0979,37.1307,4300.0
2008-08-19 13:20:00,45.31,45.34,45.31,45.33,8100.0,37.1307,37.1553,37.1307,37.1471,8100.0
2008-08-19 13:25:00,45.34,45.34,45.25,45.25,14500.0,37.1553,37.1553,37.0815,37.0815,14500.0
2008-08-19 13:30:00,45.25,45.29,45.25,45.26,11000.0,37.0815,37.1143,37.0815,37.0897,11000.0
2008-08-19 13:35:00,45.25,45.28,45.25,45.27,5400.0,37.0815,37.1061,37.0815,37.0979,5400.0
2008-08-19 13:40:00,45.28,45.29,45.26,45.27,11500.0,37.1061,37.1143,37.0897,37.0979,11500.0
2008-08-19 13:45:00,45.27,45.3,45.27,45.29,5300.0,37.0979,37.1225,37.0979,37.1143,5300.0
2008-08-19 13:50:00,45.27,45.3,45.26,45.27,3700.0,37.0979,37.1225,37.0897,37.0979,3700.0
2008-08-19 13:55:00,45.3,45.3,45.22,45.23,3300.0,37.1225,37.1225,37.0569,37.0651,3300.0
2008-08-19 14:00:00,45.22,45.24,45.2,45.22,4400.0,37.0569,37.0733,37.0406,37.0569,4400.0
2008-08-19 14:05:00,45.22,45.22,45.19,45.19,8600.0,37.0569,37.0569,37.0324,37.0324,8600.0
2008-08-19 14:10:00,45.19,45.2,45.18,45.2,6600.0,37.0324,37.0406,37.0242,37.0406,6600.0
2008-08-19 14:15:00,45.2,45.21,45.19,45.21,5400.0,37.0406,37.0487,37.0324,37.0487,5400.0
2008-08-19 14:20:00,45.21,45.21,45.14,45.14,10300.0,37.0487,37.0487,36.9914,36.9914,10300.0
2008-08-19 14:25:00,45.15,45.19,45.05,45.08,16200.0,36.9996,37.0324,36.9176,36.9422,16200.0
2008-08-19 14:30:00,45.07,45.09,45.05,45.09,11600.0,36.934,36.9504,36.9176,36.9504,11600.0
2008-08-19 14:35:00,45.1,45.1,45.05,45.08,12400.0,36.9586,36.9586,36.9176,36.9422,12400.0
2008-08-19 14:40:00,45.08,45.11,45.06,45.11,7400.0,36.9422,36.9668,36.9258,36.9668,7400.0
2008-08-19 14:45:00,45.1,45.2,45.09,45.19,15000.0,36.9586,37.0406,36.9504,37.0324,15000.0
2008-08-19 14:50:00,45.18,45.22,45.17,45.19,7500.0,37.0242,37.0569,37.016,37.0324,7500.0
2008-08-19 14:55:00,45.19,45.2,45.14,45.16,5700.0,37.0324,37.0406,36.9914,37.0078,5700.0
2008-08-19 15:00:00,45.16,45.16,45.05,45.06,12300.0,37.0078,37.0078,36.9176,36.9258,12300.0
2008-08-19 15:05:00,45.05,45.08,45.01,45.03,17000.0,36.9176,36.9422,36.8849,36.9012,17000.0
2008-08-19 15:10:00,45.02,45.08,45.02,45.07,14900.0,36.893,36.9422,36.893,36.934,14900.0
2008-08-19 15:15:00,45.07,45.08,45.05,45.07,12800.0,36.934,36.9422,36.9176,36.934,12800.0
2008-08-19 15:20:00,45.07,45.18,45.01,45.14,21400.0,36.934,37.0242,36.8849,36.9914,21400.0
2008-08-19 15:25:00,45.16,45.19,45.12,45.12,16900.0,37.0078,37.0324,36.975,36.975,16900.0
2008-08-19 15:30:00,45.11,45.12,45.02,45.03,13500.0,36.9668,36.975,36.893,36.9012,13500.0
2008-08-19 15:35:00,45.03,45.05,45.01,45.05,10700.0,36.9012,36.9176,36.8849,36.9176,10700.0
2008-08-19 15:40:00,45.03,45.05,44.96,45.02,21300.0,36.9012,36.9176,36.8439,36.893,21300.0
2008-08-19 15:45:00,45.03,45.13,45.01,45.08,22200.0,36.9012,36.9832,36.8849,36.9422,22200.0
2008-08-19 15:50:00,45.08,45.12,45.05,45.12,23100.0,36.9422,36.975,36.9176,36.975,23100.0
2008-08-19 15:55:00,45.12,45.13,45.08,45.1,48300.0,36.975,36.9832,36.9422,36.9586,48300.0
2008-08-20 09:30:00,45.13,45.2,45.01,45.01,14300.0,36.9832,37.0406,36.8849,36.8849,14300.0
2008-08-20 09:35:00,44.97,45.05,44.97,45.02,11800.0,36.8521,36.9176,36.8521,36.893,11800.0
2008-08-20 09:40:00,45.03,45.05,44.75,44.75,18200.0,36.9012,36.9176,36.6718,36.6718,18200.0
2008-08-20 09:45:00,44.76,44.82,44.75,44.75,18300.0,36.68,36.7292,36.6718,36.6718,18300.0
2008-08-20 09:50:00,44.76,44.83,44.72,44.76,26000.0,36.68,36.7373,36.6472,36.68,26000.0
2008-08-20 09:55:00,44.76,44.8,44.75,44.77,11400.0,36.68,36.7128,36.6718,36.6882,11400.0
2008-08-20 10:00:00,44.77,44.78,44.71,44.71,13000.0,36.6882,36.6964,36.639,36.639,13000.0
2008-08-20 10:05:00,44.71,44.73,44.68,44.7,17000.0,36.639,36.6554,36.6144,36.6308,17000.0
2008-08-20 10:10:00,44.7,44.81,44.7,44.81,10800.0,36.6308,36.721,36.6308,36.721,10800.0
2008-08-20 10:15:00,44.81,44.93,44.8,44.91,14600.0,36.721,36.8193,36.7128,36.8029,14600.0
2008-08-20 10:20:00,44.91,44.96,44.91,44.92,8700.0,36.8029,36.8439,36.8029,36.8111,8700.0
2008-08-20 10:25:00,44.91,44.92,44.85,44.86,10000.0,36.8029,36.8111,36.7537,36.7619,10000.0
2008-08-20 10:30:00,44.84,44.89,44.84,44.87,5000.0,36.7455,36.7865,36.7455,36.7701,5000.0
2008-08-20 10:35:00,44.87,44.97,44.82,44.83,14400.0,36.7701,36.8521,36.7292,36.7373,14400.0
2008-08-20 10:40:00,44.83,44.94,44.82,44.91,10200.0,36.7373,36.8275,36.7292,36.8029,10200.0
2008-08-20 10:45:00,44.96,45.05,44.94,45.0,8700.0,36.8439,36.9176,36.8275,36.8767,8700.0
2008-08-20 10:50:00,45.0,45.03,44.96,44.97,4400.0,36.8767,36.9012,36.8439,36.8521,4400.0
2008-08-20 10:55:00,44.97,44.99,44.93,44.96,5700.0,36.8521,36.8685,36.8193,36.8439,5700.0
2008-08-20 11:00:00,44.96,45.0,44.96,44.99,7400.0,36.8439,36.8767,36.8439,36.8685,7400.0
2008-08-20 11:05:00,44.99,45.0,44.98,44.99,7000.0,36.8685,36.8767,36.8603,36.8685,7000.0
2008-08-20 11:10:00,44.97,45.0,44.95,44.95,18700.0,36.8521,36.8767,36.8357,36.8357,18700.0
2008-08-20 11:15:00,44.95,44.95,44.83,44.83,32900.0,36.8357,36.8357,36.7373,36.7373,32900.0
2008-08-20 11:20:00,44.84,44.85,44.82,44.83,26800.0,36.7455,36.7537,36.7292,36.7373,26800.0
2008-08-20 11:25:00,44.84,44.85,44.82,44.85,16600.0,36.7455,36.7537,36.7292,36.7537,16600.0
2008-08-20 11:30:00,44.84,44.86,44.82,44.86,11600.0,36.7455,36.7619,36.7292,36.7619,11600.0
2008-08-20 11:35:00,44.84,44.86,44.82,44.85,6900.0,36.7455,36.7619,36.7292,36.7537,6900.0
2008-08-20 11:40:00,44.84,44.85,44.78,44.81,12700.0,36.7455,36.7537,36.6964,36.721,12700.0
2008-08-20 11:45:00,44.81,44.86,44.79,44.81,8300.0,36.721,36.7619,36.7046,36.721,8300.0
2008-08-20 11:50:00,44.81,44.87,44.8,44.87,7200.0,36.721,36.7701,36.7128,36.7701,7200.0
2008-08-20 11:55:00,44.86,44.87,44.84,44.85,3800.0,36.7619,36.7701,36.7455,36.7537,3800.0
2008-08-20 12:00:00,44.86,44.88,44.84,44.85,10700.0,36.7619,36.7783,36.7455,36.7537,10700.0
2008-08-20 12:05:00,44.85,44.9,44.82,44.89,16000.0,36.7537,36.7947,36.7292,36.7865,16000.0
2008-08-20 12:10:00,44.88,44.89,44.85,44.87,10400.0,36.7783,36.7865,36.7537,36.7701,10400.0
2008-08-20 12:15:00,44.85,44.86,44.81,44.82,6600.0,36.7537,36.7619,36.721,36.7292,6600.0
2008-08-20 12:20:00,44.83,44.91,44.83,44.89,4800.0,36.7373,36.8029,36.7373,36.7865,4800.0
2008-08-20 12:25:00,44.89,44.89,44.85,44.87,7500.0,36.7865,36.7865,36.7537,36.7701,7500.0
2008-08-20 12:30:00,44.87,44.89,44.85,44.86,2300.0,36.7701,36.7865,36.7537,36.7619,2300.0
2008-08-20 12:35:00,44.87,44.89,44.85,44.85,5500.0,36.7701,36.7865,36.7537,36.7537,5500.0
2008-08-20 12:40:00,44.85,44.86,44.84,44.86,7700.0,36.7537,36.7619,36.7455,36.7619,7700.0
2008-08-20 12:45:00,44.86,44.89,44.84,44.84,8000.0,36.7619,36.7865,36.7455,36.7455,8000.0
2008-08-20 12:50:00,44.83,44.85,44.8,44.84,9600.0,36.7373,36.7537,36.7128,36.7455,9600.0
2008-08-20 12:55:00,44.82,44.86,44.82,44.85,4100.0,36.7292,36.7619,36.7292,36.7537,4100.0
2008-08-20 13:00:00,44.85,44.9,44.85,44.87,5800.0,36.7537,36.7947,36.7537,36.7701,5800.0
2008-08-20 13:05:00,44.87,44.95,44.87,44.95,6800.0,36.7701,36.8357,36.7701,36.8357,6800.0
2008-08-20 13:10:00,44.94,44.99,44.94,44.96,8200.0,36.8275,36.8685,36.8275,36.8439,8200.0
2008-08-20 13:15:00,44.95,44.95,44.89,44.92,7000.0,36.8357,36.8357,36.7865,36.8111,7000.0
2008-08-20 13:20:00,44.93,44.94,44.88,44.88,6800.0,36.8193,36.8275,36.7783,36.7783,6800.0
2008-08-20 13:25:00,44.88,44.88,44.83,44.88,6000.0,36.7783,36.7783,36.7373,36.7783,6000.0
2008-08-20 13:30:00,44.86,44.92,44.86,44.9,4700.0,36.7619,36.8111,36.7619,36.7947,4700.0
2008-08-20 13:35:00,44.91,44.92,44.87,44.87,4500.0,36.8029,36.8111,36.7701,36.7701,4500.0
2008-08-20 13:40:00,44.87,44.89,44.86,44.88,2500.0,36.7701,36.7865,36.7619,36.7783,2500.0
2008-08-20 13:45:00,44.87,44.93,44.86,44.91,5300.0,36.7701,36.8193,36.7619,36.8029,5300.0
2008-08-20 13:50:00,44.91,44.91,44.87,44.88,5300.0,36.8029,36.8029,36.7701,36.7783,5300.0
2008-08-20 13:55:00,44.88,44.91,44.85,44.91,6600.0,36.7783,36.8029,36.7537,36.8029,6600.0
2008-08-20 14:00:00,44.92,44.92,44.81,44.81,7800.0,36.8111,36.8111,36.721,36.721,7800.0
2008-08-20 14:05:00,44.81,44.86,44.81,44.84,5300.0,36.721,36.7619,36.721,36.7455,5300.0
2008-08-20 14:10:00,44.82,44.85,44.8,44.82,5200.0,36.7292,36.7537,36.7128,36.7292,5200.0
2008-08-20 14:15:00,44.81,44.83,44.8,44.82,8500.0,36.721,36.7373,36.7128,36.7292,8500.0
2008-08-20 14:20:00,44.82,44.86,44.8,44.86,9200.0,36.7292,36.7619,36.7128,36.7619,9200.0
2008-08-20 14:25:00,44.84,44.9,44.83,44.84,7600.0,36.7455,36.7947,36.7373,36.7455,7600.0
2008-08-20 14:30:00,44.84,44.85,44.81,44.82,8700.0,36.7455,36.7537,36.721,36.7292,8700.0
2008-08-20 14:35:00,44.83,44.88,44.82,44.85,10000.0,36.7373,36.7783,36.7292,36.7537,10000.0
2008-08-20 14:40:00,44.85,44.86,44.82,44.84,7700.0,36.7537,36.7619,36.7292,36.7455,7700.0
2008-08-20 14:45:00,44.84,44.86,44.82,44.84,8300.0,36.7455,36.7619,36.7292,36.7455,8300.0
2008-08-20 14:50:00,44.83,44.9,44.83,44.9,6300.0,36.7373,36.7947,36.7373,36.7947,6300.0
2008-08-20 14:55:00,44.9,44.95,44.89,44.94,8300.0,36.7947,36.8357,36.7865,36.8275,8300.0
2008-08-20 15:00:00,44.92,45.01,44.92,44.99,11300.0,36.8111,36.8849,36.8111,36.8685,11300.0
2008-08-20 15:05:00,45.0,45.0,44.96,44.98,16100.0,36.8767,36.8767,36.8439,36.8603,16100.0
2008-08-20 15:10:00,44.97,44.98,44.95,44.95,8000.0,36.8521,36.8603,36.8357,36.8357,8000.0
2008-08-20 15:15:00,44.94,44.95,44.86,44.87,11000.0,36.8275,36.8357,36.7619,36.7701,11000.0
2008-08-20 15:20:00,44.86,44.88,44.82,44.85,14000.0,36.7619,36.7783,36.7292,36.7537,14000.0
2008-08-20 15:25:00,44.85,44.91,44.84,44.9,12100.0,36.7537,36.8029,36.7455,36.7947,12100.0
2008-08-20 15:30:00,44.9,44.92,44.86,44.87,24500.0,36.7947,36.8111,36.7619,36.7701,24500.0
2008-08-20 15:35:00,44.86,44.97,44.86,44.95,14800.0,36.7619,36.8521,36.7619,36.8357,14800.0
2008-08-20 15:40:00,44.96,45.11,44.96,45.08,25900.0,36.8439,36.9668,36.8439,36.9422,25900.0
2008-08-20 15:45:00,45.07,45.07,45.0,45.04,24300.0,36.934,36.934,36.8767,36.9094,24300.0
2008-08-20 15:50:00,45.03,45.04,45.0,45.01,21200.0,36.9012,36.9094,36.8767,36.8849,21200.0
2008-08-20 15:55:00,45.01,45.04,45.0,45.01,34300.0,36.8849,36.9094,36.8767,36.8849,34300.0
2008-08-21 09:30:00,44.71,45.02,44.71,45.02,12500.0,36.639,36.893,36.639,36.893,12500.0
2008-08-21 09:35:00,44.94,44.98,44.88,44.98,5600.0,36.8275,36.8603,36.7783,36.8603,5600.0
2008-08-21 09:40:00,44.91,44.91,44.71,44.75,13500.0,36.8029,36.8029,36.639,36.6718,13500.0
2008-08-21 09:45:00,44.75,44.87,44.72,44.81,20300.0,36.6718,36.7701,36.6472,36.721,20300.0
2008-08-21 09:50:00,44.76,45.07,44.76,45.07,21200.0,36.68,36.934,36.68,36.934,21200.0
2008-08-21 09:55:00,45.05,45.16,45.04,45.11,10400.0,36.9176,37.0078,36.9094,36.9668,10400.0
2008-08-21 10:00:00,45.11,45.23,45.05,45.19,22200.0,36.9668,37.0651,36.9176,37.0324,22200.0
2008-08-21 10:05:00,45.19,45.21,45.1,45.1,22100.0,37.0324,37.0487,36.9586,36.9586,22100.0
2008-08-21 10:10:00,45.1,45.12,45.0,45.01,7600.0,36.9586,36.975,36.8767,36.8849,7600.0
2008-08-21 10:15:00,45.02,45.23,44.99,45.22,10900.0,36.893,37.0651,36.8685,37.0569,10900.0
2008-08-21 10:20:00,45.22,45.27,45.17,45.17,8700.0,37.0569,37.0979,37.016,37.016,8700.0
2008-08-21 10:25:00,45.15,45.18,45.04,45.06,9300.0,36.9996,37.0242,36.9094,36.9258,9300.0
2008-08-21 10:30:00,45.08,45.09,44.96,44.99,4800.0,36.9422,36.9504,36.8439,36.8685,4800.0
2008-08-21 10:35:00,44.99,45.04,44.97,45.04,8800.0,36.8685,36.9094,36.8521,36.9094,8800.0
2008-08-21 10:40:00,45.01,45.04,44.92,44.96,15500.0,36.8849,36.9094,36.8111,36.8439,15500.0
2008-08-21 10:45:00,44.96,45.02,44.93,45.02,7800.0,36.8439,36.893,36.8193,36.893,7800.0
2008-08-21 10:50:00,45.03,45.03,44.95,44.97,9900.0,36.9012,36.9012,36.8357,36.8521,9900.0
2008-08-21 10:55:00,44.98,45.08,44.98,45.07,7300.0,36.8603,36.9422,36.8603,36.934,7300.0
2008-08-21 11:00:00,45.06,45.08,44.98,45.02,7500.0,36.9258,36.9422,36.8603,36.893,7500.0
2008-08-21 11:05:00,45.04,45.04,44.98,44.99,5500.0,36.9094,36.9094,36.8603,36.8685,5500.0
2008-08-21 11:10:00,44.99,45.07,44.98,45.06,6100.0,36.8685,36.934,36.8603,36.9258,6100.0
2008-08-21 11:15:00,45.06,45.06,44.89,44.92,42200.0,36.9258,36.9258,36.7865,36.8111,42200.0
2008-08-21 11:20:00,44.9,44.94,44.9,44.92,5500.0,36.7947,36.8275,36.7947,36.8111,5500.0
2008-08-21 11:25:00,44.93,45.0,44.93,44.99,2900.0,36.8193,36.8767,36.8193,36.8685,2900.0
2008-08-21 11:30:00,44.99,45.01,44.97,45.0,7600.0,36.8685,36.8849,36.8521,36.8767,7600.0
2008-08-21 11:35:00,45.0,45.02,44.97,45.01,5100.0,36.8767,36.893,36.8521,36.8849,5100.0
2008-08-21 11:40:00,45.0,45.1,44.99,45.06,10300.0,36.8767,36.9586,36.8685,36.9258,10300.0
2008-08-21 11:45:00,45.07,45.13,45.07,45.07,9300.0,36.934,36.9832,36.934,36.934,9300.0
2008-08-21 11:50:00,45.06,45.09,45.04,45.04,5300.0,36.9258,36.9504,36.9094,36.9094,5300.0
2008-08-21 11:55:00,45.04,45.06,44.97,44.99,10000.0,36.9094,36.9258,36.8521,36.8685,10000.0
2008-08-21 12:00:00,45.01,45.09,45.0,45.06,4800.0,36.8849,36.9504,36.8767,36.9258,4800.0
2008-08-21 12:05:00,45.06,45.06,45.04,45.04,3700.0,36.9258,36.9258,36.9094,36.9094,3700.0
2008-08-21 12:10:00,45.02,45.03,45.01,45.01,2600.0,36.893,36.9012,36.8849,36.8849,2600.0
2008-08-21 12:15:00,45.04,45.08,45.02,45.07,4500.0,36.9094,36.9422,36.893,36.934,4500.0
2008-08-21 12:20:00,45.08,45.08,45.03,45.03,8000.0,36.9422,36.9422,36.9012,36.9012,8000.0
2008-08-21 12:25:00,45.03,45.05,45.02,45.03,4000.0,36.9012,36.9176,36.893,36.9012,4000.0
2008-08-21 12:30:00,45.04,45.05,45.03,45.05,2100.0,36.9094,36.9176,36.9012,36.9176,2100.0
2008-08-21 12:35:00,45.05,45.09,45.04,45.06,6900.0,36.9176,36.9504,36.9094,36.9258,6900.0
2008-08-21 12:40:00,45.04,45.06,45.01,45.05,5500.0,36.9094,36.9258,36.8849,36.9176,5500.0
2008-08-21 12:45:00,45.04,45.06,45.01,45.03,4200.0,36.9094,36.9258,36.8849,36.9012,4200.0
2008-08-21 12:50:00,45.03,45.05,45.03,45.03,1800.0,36.9012,36.9176,36.9012,36.9012,1800.0
2008-08-21 12:55:00,45.01,45.05,45.01,45.04,1600.0,36.8849,36.9176,36.8849,36.9094,1600.0
2008-08-21 13:00:00,45.05,45.08,45.04,45.08,3700.0,36.9176,36.9422,36.9094,36.9422,3700.0
2008-08-21 13:05:00,45.06,45.1,45.05,45.09,3200.0,36.9258,36.9586,36.9176,36.9504,3200.0
2008-08-21 13:10:00,45.09,45.18,45.07,45.18,3600.0,36.9504,37.0242,36.934,37.0242,3600.0
2008-08-21 13:15:00,45.17,45.17,45.15,45.17,3200.0,37.016,37.016,36.9996,37.016,3200.0
2008-08-21 13:20:00,45.17,45.21,45.16,45.21,5500.0,37.016,37.0487,37.0078,37.0487,5500.0
2008-08-21 13:25:00,45.19,45.2,45.15,45.16,7400.0,37.0324,37.0406,36.9996,37.0078,7400.0
2008-08-21 13:30:00,45.15,45.16,45.13,45.14,3500.0,36.9996,37.0078,36.9832,36.9914,3500.0
2008-08-21 13:35:00,45.14,45.18,45.13,45.15,5300.0,36.9914,37.0242,36.9832,36.9996,5300.0
2008-08-21 13:40:00,45.16,45.17,45.13,45.13,8100.0,37.0078,37.016,36.9832,36.9832,8100.0
2008-08-21 13:45:00,45.13,45.14,45.1,45.11,5300.0,36.9832,36.9914,36.9586,36.9668,5300.0
2008-08-21 13:50:00,45.1,45.12,45.08,45.09,4600.0,36.9586,36.975,36.9422,36.9504,4600.0
2008-08-21 13:55:00,45.1,45.11,45.07,45.1,5400.0,36.9586,36.9668,36.934,36.9586,5400.0
2008-08-21 14:00:00,45.09,45.12,45.08,45.12,5100.0,36.9504,36.975,36.9422,36.975,5100.0
2008-08-21 14:05:00,45.11,45.12,45.07,45.09,5500.0,36.9668,36.975,36.934,36.9504,5500.0
2008-08-21 14:10:00,45.09,45.16,45.09,45.15,7400.0,36.9504,37.0078,36.9504,36.9996,7400.0
2008-08-21 14:15:00,45.14,45.15,45.1,45.1,6600.0,36.9914,36.9996,36.9586,36.9586,6600.0
2008-08-21 14:20:00,45.1,45.16,45.1,45.16,5600.0,36.9586,37.0078,36.9586,37.0078,5600.0
2008-08-21 14:25:00,45.15,45.21,45.15,45.16,4000.0,36.9996,37.0487,36.9996,37.0078,4000.0
2008-08-21 14:30:00,45.18,45.3,45.18,45.28,8100.0,37.0242,37.1225,37.0242,37.1061,8100.0
2008-08-21 14:35:00,45.29,45.32,45.28,45.31,7500.0,37.1143,37.1389,37.1061,37.1307,7500.0
2008-08-21 14:40:00,45.31,45.35,45.31,45.34,5300.0,37.1307,37.1635,37.1307,37.1553,5300.0
2008-08-21 14:45:00,45.34,45.35,45.32,45.34,4500.0,37.1553,37.1635,37.1389,37.1553,4500.0
2008-08-21 14:50:00,45.32,45.35,45.31,45.34,3600.0,37.1389,37.1635,37.1307,37.1553,3600.0
2008-08-21 14:55:00,45.35,45.35,45.29,45.32,6900.0,37.1635,37.1635,37.1143,37.1389,6900.0
2008-08-21 15:00:00,45.32,45.34,45.31,45.33,8600.0,37.1389,37.1553,37.1307,37.1471,8600.0
2008-08-21 15:05:00,45.33,45.33,45.29,45.32,15400.0,37.1471,37.1471,37.1143,37.1389,15400.0
2008-08-21 15:10:00,45.33,45.4,45.31,45.34,17700.0,37.1471,37.2044,37.1307,37.1553,17700.0
2008-08-21 15:15:00,45.35,45.35,45.3,45.3,8900.0,37.1635,37.1635,37.1225,37.1225,8900.0
2008-08-21 15:20:00,45.31,45.32,45.28,45.32,24200.0,37.1307,37.1389,37.1061,37.1389,24200.0
2008-08-21 15:25:00,45.33,45.36,45.31,45.33,13000.0,37.1471,37.1717,37.1307,37.1471,13000.0
2008-08-21 15:30:00,45.33,45.36,45.31,45.36,17100.0,37.1471,37.1717,37.1307,37.1717,17100.0
2008-08-21 15:35:00,45.36,45.37,45.31,45.34,17000.0,37.1717,37.1799,37.1307,37.1553,17000.0
2008-08-21 15:40:00,45.35,45.37,45.34,45.36,11600.0,37.1635,37.1799,37.1553,37.1717,11600.0
2008-08-21 15:45:00,45.36,45.36,45.28,45.35,21900.0,37.1717,37.1717,37.1061,37.1635,21900.0
2008-08-21 15:50:00,45.35,45.38,45.34,45.37,25400.0,37.1635,37.1881,37.1553,37.1799,25400.0
2008-08-21 15:55:00,45.37,45.43,45.35,45.35,36800.0,37.1799,37.229,37.1635,37.1635,36800.0
2008-08-22 09:30:00,45.35,45.91,45.27,45.9,22700.0,37.1635,37.6224,37.0979,37.6142,22700.0
2008-08-22 09:35:00,45.87,45.87,45.52,45.54,9300.0,37.5896,37.5896,37.3028,37.3192,9300.0
2008-08-22 09:40:00,45.57,45.66,45.55,45.56,10600.0,37.3438,37.4175,37.3274,37.3356,10600.0
2008-08-22 09:45:00,45.58,45.64,45.55,45.61,7700.0,37.352,37.4011,37.3274,37.3765,7700.0
2008-08-22 09:50:00,45.61,45.65,45.55,45.57,8400.0,37.3765,37.4093,37.3274,37.3438,8400.0
2008-08-22 09:55:00,45.58,45.59,45.49,45.49,9500.0,37.352,37.3602,37.2782,37.2782,9500.0
2008-08-22 10:00:00,45.53,45.56,45.5,45.54,5700.0,37.311,37.3356,37.2864,37.3192,5700.0
2008-08-22 10:05:00,45.55,45.72,45.55,45.66,16100.0,37.3274,37.4667,37.3274,37.4175,16100.0
2008-08-22 10:10:00,45.66,45.67,45.65,45.65,3700.0,37.4175,37.4257,37.4093,37.4093,3700.0
2008-08-22 10:15:00,45.64,45.79,45.64,45.78,14300.0,37.4011,37.524,37.4011,37.5159,14300.0
2008-08-22 10:20:00,45.8,45.82,45.77,45.8,6400.0,37.5322,37.5486,37.5077,37.5322,6400.0
2008-08-22 10:25:00,45.82,45.85,45.8,45.81,6200.0,37.5486,37.5732,37.5322,37.5404,6200.0
2008-08-22 10:30:00,45.83,45.83,45.8,45.8,3200.0,37.5568,37.5568,37.5322,37.5322,3200.0
2008-08-22 10:35:00,45.8,45.85,45.78,45.82,4200.0,37.5322,37.5732,37.5159,37.5486,4200.0
2008-08-22 10:40:00,45.83,45.84,45.8,45.81,2600.0,37.5568,37.565,37.5322,37.5404,2600.0
2008-08-22 10:45:00,45.82,45.84,45.81,45.84,1200.0,37.5486,37.565,37.5404,37.565,1200.0
2008-08-22 10:50:00,45.82,45.86,45.81,45.81,7100.0,37.5486,37.5814,37.5404,37.5404,7100.0
2008-08-22 10:55:00,45.81,45.83,45.79,45.81,3400.0,37.5404,37.5568,37.524,37.5404,3400.0
2008-08-22 11:00:00,45.82,45.82,45.79,45.81,3200.0,37.5486,37.5486,37.524,37.5404,3200.0
2008-08-22 11:05:00,45.81,45.83,45.81,45.82,900.0,37.5404,37.5568,37.5404,37.5486,900.0
2008-08-22 11:10:00,45.81,45.82,45.77,45.77,3800.0,37.5404,37.5486,37.5077,37.5077,3800.0
2008-08-22 11:15:00,45.78,45.8,45.76,45.76,2400.0,37.5159,37.5322,37.4995,37.4995,2400.0
2008-08-22 11:20:00,45.76,45.78,45.72,45.72,3200.0,37.4995,37.5159,37.4667,37.4667,3200.0
2008-08-22 11:25:00,45.75,45.75,45.72,45.73,1500.0,37.4913,37.4913,37.4667,37.4749,1500.0
2008-08-22 11:30:00,45.72,45.73,45.71,45.72,2400.0,37.4667,37.4749,37.4585,37.4667,2400.0
2008-08-22 11:35:00,45.71,45.73,45.69,45.69,4000.0,37.4585,37.4749,37.4421,37.4421,4000.0
2008-08-22 11:40:00,45.68,45.7,45.51,45.55,17700.0,37.4339,37.4503,37.2946,37.3274,17700.0
2008-08-22 11:45:00,45.54,45.57,45.53,45.55,4100.0,37.3192,37.3438,37.311,37.3274,4100.0
2008-08-22 11:50:00,45.55,45.57,45.52,45.52,6000.0,37.3274,37.3438,37.3028,37.3028,6000.0
2008-08-22 11:55:00,45.54,45.57,45.54,45.54,1700.0,37.3192,37.3438,37.3192,37.3192,1700.0
2008-08-22 12:00:00,45.55,45.57,45.45,45.46,7400.0,37.3274,37.3438,37.2454,37.2536,7400.0
2008-08-22 12:05:00,45.47,45.48,45.44,45.47,1700.0,37.2618,37.27,37.2372,37.2618,1700.0
2008-08-22 12:10:00,45.47,45.47,45.44,45.45,1300.0,37.2618,37.2618,37.2372,37.2454,1300.0
2008-08-22 12:15:00,45.47,45.48,45.4,45.41,4200.0,37.2618,37.27,37.2044,37.2126,4200.0
2008-08-22 12:20:00,45.42,45.42,45.33,45.33,4100.0,37.2208,37.2208,37.1471,37.1471,4100.0
2008-08-22 12:25:00,45.34,45.39,45.34,45.38,4300.0,37.1553,37.1963,37.1553,37.1881,4300.0
2008-08-22 12:30:00,45.39,45.39,45.32,45.37,8100.0,37.1963,37.1963,37.1389,37.1799,8100.0
2008-08-22 12:35:00,45.37,45.37,45.28,45.28,9600.0,37.1799,37.1799,37.1061,37.1061,9600.0
2008-08-22 12:40:00,45.32,45.39,45.32,45.37,3600.0,37.1389,37.1963,37.1389,37.1799,3600.0
2008-08-22 12:45:00,45.36,45.42,45.36,45.41,3400.0,37.1717,37.2208,37.1717,37.2126,3400.0
2008-08-22 12:50:00,45.41,45.47,45.4,45.46,2500.0,37.2126,37.2618,37.2044,37.2536,2500.0
2008-08-22 12:55:00,45.46,45.5,45.46,45.5,1600.0,37.2536,37.2864,37.2536,37.2864,1600.0
2008-08-22 13:00:00,45.47,45.54,45.46,45.53,2800.0,37.2618,37.3192,37.2536,37.311,2800.0
2008-08-22 13:05:00,45.53,45.54,45.49,45.53,4300.0,37.311,37.3192,37.2782,37.311,4300.0
2008-08-22 13:10:00,45.51,45.59,45.51,45.56,3400.0,37.2946,37.3602,37.2946,37.3356,3400.0
2008-08-22 13:15:00,45.58,45.58,45.55,45.55,5400.0,37.352,37.352,37.3274,37.3274,5400.0
2008-08-22 13:20:00,45.56,45.57,45.53,45.56,4900.0,37.3356,37.3438,37.311,37.3356,4900.0
2008-08-22 13:25:00,45.55,45.56,45.54,45.54,1300.0,37.3274,37.3356,37.3192,37.3192,1300.0
2008-08-22 13:30:00,45.55,45.56,45.53,45.53,3100.0,37.3274,37.3356,37.311,37.311,3100.0
2008-08-22 13:35:00,45.53,45.55,45.53,45.53,1800.0,37.311,37.3274,37.311,37.311,1800.0
2008-08-22 13:40:00,45.53,45.55,45.52,45.55,3300.0,37.311,37.3274,37.3028,37.3274,3300.0
2008-08-22 13:45:00,45.54,45.59,45.54,45.58,5100.0,37.3192,37.3602,37.3192,37.352,5100.0
2008-08-22 13:50:00,45.58,45.6,45.56,45.58,4000.0,37.352,37.3683,37.3356,37.352,4000.0
2008-08-22 13:55:00,45.59,45.62,45.58,45.62,5700.0,37.3602,37.3847,37.352,37.3847,5700.0
2008-08-22 14:00:00,45.63,45.65,45.62,45.63,6000.0,37.3929,37.4093,37.3847,37.3929,6000.0
2008-08-22 14:05:00,45.62,45.63,45.41,45.43,16700.0,37.3847,37.3929,37.2126,37.229,16700.0
2008-08-22 14:10:00,45.44,45.45,45.43,45.43,6300.0,37.2372,37.2454,37.229,37.229,6300.0
2008-08-22 14:15:00,45.44,45.45,45.39,45.44,8100.0,37.2372,37.2454,37.1963,37.2372,8100.0
2008-08-22 14:20:00,45.44,45.53,45.43,45.52,6100.0,37.2372,37.311,37.229,37.3028,6100.0
2008-08-22 14:25:00,45.53,45.53,45.5,45.52,3700.0,37.311,37.311,37.2864,37.3028,3700.0
2008-08-22 14:30:00,45.52,45.56,45.52,45.56,5300.0,37.3028,37.3356,37.3028,37.3356,5300.0
2008-08-22 14:35:00,45.55,45.58,45.55,45.58,1600.0,37.3274,37.352,37.3274,37.352,1600.0
2008-08-22 14:40:00,45.58,45.62,45.57,45.59,8500.0,37.352,37.3847,37.3438,37.3602,8500.0
2008-08-22 14:45:00,45.59,45.59,45.55,45.55,2600.0,37.3602,37.3602,37.3274,37.3274,2600.0
2008-08-22 14:50:00,45.53,45.55,45.51,45.53,4500.0,37.311,37.3274,37.2946,37.311,4500.0
2008-08-22 14:55:00,45.53,45.54,45.51,45.54,3200.0,37.311,37.3192,37.2946,37.3192,3200.0
2008-08-22 15:00:00,45.53,45.56,45.48,45.48,7200.0,37.311,37.3356,37.27,37.27,7200.0
2008-08-22 15:05:00,45.47,45.5,45.46,45.5,4700.0,37.2618,37.2864,37.2536,37.2864,4700.0
2008-08-22 15:10:00,45.5,45.56,45.49,45.56,5800.0,37.2864,37.3356,37.2782,37.3356,5800.0
2008-08-22 15:15:00,45.57,45.58,45.53,45.53,9100.0,37.3438,37.352,37.311,37.311,9100.0
2008-08-22 15:20:00,45.51,45.53,45.44,45.46,10300.0,37.2946,37.311,37.2372,37.2536,10300.0
2008-08-22 15:25:00,45.44,45.48,45.44,45.48,4000.0,37.2372,37.27,37.2372,37.27,4000.0
2008-08-22 15:30:00,45.49,45.54,45.44,45.46,16000.0,37.2782,37.3192,37.2372,37.2536,16000.0
2008-08-22 15:35:00,45.46,45.6,45.44,45.58,14100.0,37.2536,37.3683,37.2372,37.352,14100.0
2008-08-22 15:40:00,45.58,45.6,45.55,45.57,7800.0,37.352,37.3683,37.3274,37.3438,7800.0
2008-08-22 15:45:00,45.58,45.62,45.56,45.61,6100.0,37.352,37.3847,37.3356,37.3765,6100.0
2008-08-22 15:50:00,45.61,45.64,45.6,45.61,11100.0,37.3765,37.4011,37.3683,37.3765,11100.0
2008-08-22 15:55:00,45.62,45.64,45.58,45.63,21200.0,37.3847,37.4011,37.352,37.3929,21200.0
2008-08-25 09:30:00,45.47,45.47,45.35,45.41,4100.0,37.2618,37.2618,37.1635,37.2126,4100.0
2008-08-25 09:35:00,45.41,45.44,45.15,45.17,13900.0,37.2126,37.2372,36.9996,37.016,13900.0
2008-08-25 09:40:00,45.2,45.23,45.17,45.18,14300.0,37.0406,37.0651,37.016,37.0242,14300.0
2008-08-25 09:45:00,45.17,45.26,45.11,45.22,13600.0,37.016,37.0897,36.9668,37.0569,13600.0
2008-08-25 09:50:00,45.24,45.31,45.24,45.27,4900.0,37.0733,37.1307,37.0733,37.0979,4900.0
2008-08-25 09:55:00,45.27,45.37,45.26,45.29,10000.0,37.0979,37.1799,37.0897,37.1143,10000.0
2008-08-25 10:00:00,45.3,45.37,45.18,45.29,20400.0,37.1225,37.1799,37.0242,37.1143,20400.0
2008-08-25 10:05:00,45.32,45.37,45.29,45.37,10300.0,37.1389,37.1799,37.1143,37.1799,10300.0
2008-08-25 10:10:00,45.35,45.39,45.33,45.36,13300.0,37.1635,37.1963,37.1471,37.1717,13300.0
2008-08-25 10:15:00,45.37,45.37,45.27,45.32,8600.0,37.1799,37.1799,37.0979,37.1389,8600.0
2008-08-25 10:20:00,45.34,45.42,45.34,45.37,6500.0,37.1553,37.2208,37.1553,37.1799,6500.0
2008-08-25 10:25:00,45.36,45.4,45.3,45.3,5700.0,37.1717,37.2044,37.1225,37.1225,5700.0
2008-08-25 10:30:00,45.31,45.34,45.29,45.3,7000.0,37.1307,37.1553,37.1143,37.1225,7000.0
2008-08-25 10:35:00,45.31,45.33,45.14,45.15,9300.0,37.1307,37.1471,36.9914,36.9996,9300.0
2008-08-25 10:40:00,45.14,45.22,45.14,45.21,6400.0,36.9914,37.0569,36.9914,37.0487,6400.0
2008-08-25 10:45:00,45.2,45.2,45.01,45.06,11100.0,37.0406,37.0406,36.8849,36.9258,11100.0
2008-08-25 10:50:00,45.06,45.09,45.04,45.06,10200.0,36.9258,36.9504,36.9094,36.9258,10200.0
2008-08-25 10:55:00,45.08,45.09,45.05,45.09,2300.0,36.9422,36.9504,36.9176,36.9504,2300.0
2008-08-25 11:00:00,45.1,45.1,45.03,45.05,1100.0,36.9586,36.9586,36.9012,36.9176,1100.0
2008-08-25 11:05:00,45.07,45.1,45.07,45.08,2900.0,36.934,36.9586,36.934,36.9422,2900.0
2008-08-25 11:10:00,45.06,45.06,45.02,45.02,8100.0,36.9258,36.9258,36.893,36.893,8100.0
2008-08-25 11:15:00,45.02,45.03,44.96,45.03,13800.0,36.893,36.9012,36.8439,36.9012,13800.0
2008-08-25 11:20:00,45.03,45.05,45.0,45.05,9400.0,36.9012,36.9176,36.8767,36.9176,9400.0
2008-08-25 11:25:00,45.05,45.11,45.05,45.1,7800.0,36.9176,36.9668,36.9176,36.9586,7800.0
2008-08-25 11:30:00,45.08,45.1,45.04,45.07,4000.0,36.9422,36.9586,36.9094,36.934,4000.0
2008-08-25 11:35:00,45.08,45.11,45.07,45.07,3600.0,36.9422,36.9668,36.934,36.934,3600.0
2008-08-25 11:40:00,45.08,45.08,45.05,45.06,6400.0,36.9422,36.9422,36.9176,36.9258,6400.0
2008-08-25 11:45:00,45.07,45.08,45.04,45.06,4400.0,36.934,36.9422,36.9094,36.9258,4400.0
2008-08-25 11:50:00,45.07,45.07,45.03,45.05,1700.0,36.934,36.934,36.9012,36.9176,1700.0
2008-08-25 11:55:00,45.05,45.05,44.86,44.9,18200.0,36.9176,36.9176,36.7619,36.7947,18200.0
2008-08-25 12:00:00,44.9,44.93,44.87,44.9,10100.0,36.7947,36.8193,36.7701,36.7947,10100.0
2008-08-25 12:05:00,44.91,44.91,44.85,44.89,9900.0,36.8029,36.8029,36.7537,36.7865,9900.0
2008-08-25 12:10:00,44.88,44.92,44.87,44.91,8100.0,36.7783,36.8111,36.7701,36.8029,8100.0
2008-08-25 12:15:00,44.92,44.94,44.86,44.9,16500.0,36.8111,36.8275,36.7619,36.7947,16500.0
2008-08-25 12:20:00,44.91,44.91,44.89,44.91,10400.0,36.8029,36.8029,36.7865,36.8029,10400.0
2008-08-25 12:25:00,44.91,44.93,44.86,44.86,9800.0,36.8029,36.8193,36.7619,36.7619,9800.0
2008-08-25 12:30:00,44.86,44.86,44.8,44.82,5500.0,36.7619,36.7619,36.7128,36.7292,5500.0
2008-08-25 12:35:00,44.82,44.89,44.82,44.87,6700.0,36.7292,36.7865,36.7292,36.7701,6700.0
2008-08-25 12:40:00,44.86,44.96,44.85,44.91,5700.0,36.7619,36.8439,36.7537,36.8029,5700.0
2008-08-25 12:45:00,44.94,44.94,44.81,44.82,9200.0,36.8275,36.8275,36.721,36.7292,9200.0
2008-08-25 12:50:00,44.81,44.81,44.78,44.78,3600.0,36.721,36.721,36.6964,36.6964,3600.0
2008-08-25 12:55:00,44.78,44.81,44.78,44.8,3500.0,36.6964,36.721,36.6964,36.7128,3500.0
2008-08-25 13:00:00,44.8,44.88,44.8,44.88,5000.0,36.7128,36.7783,36.7128,36.7783,5000.0
2008-08-25 13:05:00,44.88,44.92,44.88,44.9,4400.0,36.7783,36.8111,36.7783,36.7947,4400.0
2008-08-25 13:10:00,44.9,44.95,44.89,44.95,6900.0,36.7947,36.8357,36.7865,36.8357,6900.0
2008-08-25 13:15:00,44.93,44.94,44.89,44.9,3500.0,36.8193,36.8275,36.7865,36.7947,3500.0
2008-08-25 13:20:00,44.92,44.95,44.9,44.94,4700.0,36.8111,36.8357,36.7947,36.8275,4700.0
2008-08-25 13:25:00,44.92,44.97,44.92,44.97,3800.0,36.8111,36.8521,36.8111,36.8521,3800.0
2008-08-25 13:30:00,44.95,44.99,44.95,44.99,3700.0,36.8357,36.8685,36.8357,36.8685,3700.0
2008-08-25 13:35:00,44.99,45.01,44.96,45.0,6100.0,36.8685,36.8849,36.8439,36.8767,6100.0
2008-08-25 13:40:00,44.98,45.0,44.93,44.93,11100.0,36.8603,36.8767,36.8193,36.8193,11100.0
2008-08-25 13:45:00,44.96,44.96,44.91,44.93,4400.0,36.8439,36.8439,36.8029,36.8193,4400.0
2008-08-25 13:50:00,44.91,45.0,44.91,44.99,4800.0,36.8029,36.8767,36.8029,36.8685,4800.0
2008-08-25 13:55:00,45.0,45.03,45.0,45.0,4300.0,36.8767,36.9012,36.8767,36.8767,4300.0
2008-08-25 14:00:00,45.0,45.01,45.0,45.0,4200.0,36.8767,36.8849,36.8767,36.8767,4200.0
2008-08-25 14:05:00,45.0,45.05,44.99,45.04,7900.0,36.8767,36.9176,36.8685,36.9094,7900.0
2008-08-25 14:10:00,45.03,45.04,45.0,45.0,3900.0,36.9012,36.9094,36.8767,36.8767,3900.0
2008-08-25 14:15:00,45.0,45.05,44.99,45.02,9800.0,36.8767,36.9176,36.8685,36.893,9800.0
2008-08-25 14:20:00,45.0,45.03,45.0,45.03,5500.0,36.8767,36.9012,36.8767,36.9012,5500.0
2008-08-25 14:25:00,45.03,45.03,44.99,45.01,7600.0,36.9012,36.9012,36.8685,36.8849,7600.0
2008-08-25 14:30:00,44.99,45.03,44.98,45.03,6400.0,36.8685,36.9012,36.8603,36.9012,6400.0
2008-08-25 14:35:00,45.04,45.05,45.02,45.03,2700.0,36.9094,36.9176,36.893,36.9012,2700.0
2008-08-25 14:40:00,45.03,45.08,45.01,45.07,5900.0,36.9012,36.9422,36.8849,36.934,5900.0
2008-08-25 14:45:00,45.06,45.08,45.05,45.06,4100.0,36.9258,36.9422,36.9176,36.9258,4100.0
2008-08-25 14:50:00,45.05,45.07,45.04,45.05,3700.0,36.9176,36.934,36.9094,36.9176,3700.0
2008-08-25 14:55:00,45.05,45.07,44.93,44.94,13300.0,36.9176,36.934,36.8193,36.8275,13300.0
2008-08-25 15:00:00,44.94,44.98,44.94,44.97,12800.0,36.8275,36.8603,36.8275,36.8521,12800.0
2008-08-25 15:05:00,44.96,44.98,44.95,44.98,7200.0,36.8439,36.8603,36.8357,36.8603,7200.0
2008-08-25 15:10:00,44.98,45.06,44.97,45.03,10900.0,36.8603,36.9258,36.8521,36.9012,10900.0
2008-08-25 15:15:00,45.02,45.05,45.02,45.05,7500.0,36.893,36.9176,36.893,36.9176,7500.0
2008-08-25 15:20:00,45.04,45.05,44.99,45.03,8800.0,36.9094,36.9176,36.8685,36.9012,8800.0
2008-08-25 15:25:00,45.04,45.05,45.0,45.04,20100.0,36.9094,36.9176,36.8767,36.9094,20100.0
2008-08-25 15:30:00,45.05,45.06,45.01,45.01,9100.0,36.9176,36.9258,36.8849,36.8849,9100.0
2008-08-25 15:35:00,45.02,45.03,44.99,45.0,12700.0,36.893,36.9012,36.8685,36.8767,12700.0
2008-08-25 15:40:00,45.0,45.01,44.96,45.01,36200.0,36.8767,36.8849,36.8439,36.8849,36200.0
2008-08-25 15:45:00,45.01,45.07,44.99,45.03,21000.0,36.8849,36.934,36.8685,36.9012,21000.0
2008-08-25 15:50:00,45.03,45.05,44.99,44.99,18900.0,36.9012,36.9176,36.8685,36.8685,18900.0
2008-08-25 15:55:00,44.99,45.05,44.98,45.05,49600.0,36.8685,36.9176,36.8603,36.9176,49600.0
2008-08-26 09:30:00,44.84,44.96,44.76,44.8,22200.0,36.7455,36.8439,36.68,36.7128,22200.0
2008-08-26 09:35:00,44.85,44.86,44.77,44.83,23400.0,36.7537,36.7619,36.6882,36.7373,23400.0
2008-08-26 09:40:00,44.83,45.1,44.83,45.08,21800.0,36.7373,36.9586,36.7373,36.9422,21800.0
2008-08-26 09:45:00,45.08,45.1,45.0,45.04,16700.0,36.9422,36.9586,36.8767,36.9094,16700.0
2008-08-26 09:50:00,45.03,45.05,44.86,44.86,11200.0,36.9012,36.9176,36.7619,36.7619,11200.0
2008-08-26 09:55:00,44.86,44.94,44.79,44.9,12200.0,36.7619,36.8275,36.7046,36.7947,12200.0
2008-08-26 10:00:00,44.9,44.95,44.89,44.92,5100.0,36.7947,36.8357,36.7865,36.8111,5100.0
2008-08-26 10:05:00,44.95,45.01,44.95,44.99,5300.0,36.8357,36.8849,36.8357,36.8685,5300.0
2008-08-26 10:10:00,45.0,45.06,44.99,45.03,3400.0,36.8767,36.9258,36.8685,36.9012,3400.0
2008-08-26 10:15:00,45.07,45.1,45.05,45.09,3800.0,36.934,36.9586,36.9176,36.9504,3800.0
2008-08-26 10:20:00,45.1,45.23,45.09,45.22,9100.0,36.9586,37.0651,36.9504,37.0569,9100.0
2008-08-26 10:25:00,45.18,45.18,45.07,45.08,6500.0,37.0242,37.0242,36.934,36.9422,6500.0
2008-08-26 10:30:00,45.08,45.21,45.08,45.21,6600.0,36.9422,37.0487,36.9422,37.0487,6600.0
2008-08-26 10:35:00,45.21,45.23,45.18,45.23,3900.0,37.0487,37.0651,37.0242,37.0651,3900.0
2008-08-26 10:40:00,45.21,45.31,45.18,45.18,15800.0,37.0487,37.1307,37.0242,37.0242,15800.0
2008-08-26 10:45:00,45.19,45.19,45.14,45.17,7300.0,37.0324,37.0324,36.9914,37.016,7300.0
2008-08-26 10:50:00,45.17,45.2,45.15,45.19,4700.0,37.016,37.0406,36.9996,37.0324,4700.0
2008-08-26 10:55:00,45.16,45.21,45.16,45.21,2500.0,37.0078,37.0487,37.0078,37.0487,2500.0
2008-08-26 11:00:00,45.19,45.24,45.19,45.22,3200.0,37.0324,37.0733,37.0324,37.0569,3200.0
2008-08-26 11:05:00,45.2,45.21,45.15,45.18,5400.0,37.0406,37.0487,36.9996,37.0242,5400.0
2008-08-26 11:10:00,45.18,45.18,45.12,45.12,2800.0,37.0242,37.0242,36.975,36.975,2800.0
2008-08-26 11:15:00,45.15,45.15,45.11,45.12,1900.0,36.9996,36.9996,36.9668,36.975,1900.0
2008-08-26 11:20:00,45.13,45.13,45.07,45.08,4300.0,36.9832,36.9832,36.934,36.9422,4300.0
2008-08-26 11:25:00,45.06,45.08,45.05,45.08,2800.0,36.9258,36.9422,36.9176,36.9422,2800.0
2008-08-26 11:30:00,45.08,45.1,45.01,45.01,2900.0,36.9422,36.9586,36.8849,36.8849,2900.0
2008-08-26 11:35:00,45.0,45.03,44.97,44.97,4800.0,36.8767,36.9012,36.8521,36.8521,4800.0
2008-08-26 11:40:00,44.97,45.04,44.97,45.04,5500.0,36.8521,36.9094,36.8521,36.9094,5500.0
2008-08-26 11:45:00,45.03,45.04,45.03,45.03,600.0,36.9012,36.9094,36.9012,36.9012,600.0
2008-08-26 11:50:00,45.03,45.03,45.01,45.03,7100.0,36.9012,36.9012,36.8849,36.9012,7100.0
2008-08-26 11:55:00,45.02,45.04,45.0,45.03,3600.0,36.893,36.9094,36.8767,36.9012,3600.0
2008-08-26 12:00:00,45.03,45.03,45.01,45.02,2400.0,36.9012,36.9012,36.8849,36.893,2400.0
2008-08-26 12:05:00,45.04,45.04,45.02,45.04,6400.0,36.9094,36.9094,36.893,36.9094,6400.0
2008-08-26 12:10:00,45.03,45.04,45.03,45.04,1500.0,36.9012,36.9094,36.9012,36.9094,1500.0
2008-08-26 12:15:00,45.04,45.05,45.03,45.04,5500.0,36.9094,36.9176,36.9012,36.9094,5500.0
2008-08-26 12:20:00,45.05,45.08,45.04,45.07,2200.0,36.9176,36.9422,36.9094,36.934,2200.0
2008-08-26 12:25:00,45.08,45.08,45.03,45.04,2900.0,36.9422,36.9422,36.9012,36.9094,2900.0
2008-08-26 12:30:00,45.02,45.06,45.01,45.06,4600.0,36.893,36.9258,36.8849,36.9258,4600.0
2008-08-26 12:35:00,45.05,45.06,45.04,45.06,3300.0,36.9176,36.9258,36.9094,36.9258,3300.0
2008-08-26 12:40:00,45.04,45.08,45.04,45.06,4600.0,36.9094,36.9422,36.9094,36.9258,4600.0
2008-08-26 12:45:00,45.06,45.1,45.06,45.1,5500.0,36.9258,36.9586,36.9258,36.9586,5500.0
2008-08-26 12:50:00,45.09,45.09,45.05,45.06,2200.0,36.9504,36.9504,36.9176,36.9258,2200.0
2008-08-26 12:55:00,45.08,45.08,45.05,45.06,3100.0,36.9422,36.9422,36.9176,36.9258,3100.0
2008-08-26 13:00:00,45.05,45.06,45.03,45.04,4400.0,36.9176,36.9258,36.9012,36.9094,4400.0
2008-08-26 13:05:00,45.04,45.05,45.01,45.04,4900.0,36.9094,36.9176,36.8849,36.9094,4900.0
2008-08-26 13:10:00,45.04,45.07,45.04,45.07,3800.0,36.9094,36.934,36.9094,36.934,3800.0
2008-08-26 13:15:00,45.06,45.07,45.04,45.04,2400.0,36.9258,36.934,36.9094,36.9094,2400.0
2008-08-26 13:20:00,45.06,45.07,45.05,45.07,2400.0,36.9258,36.934,36.9176,36.934,2400.0
2008-08-26 13:25:00,45.07,45.09,45.07,45.08,5100.0,36.934,36.9504,36.934,36.9422,5100.0
2008-08-26 13:30:00,45.08,45.08,45.0,45.01,6300.0,36.9422,36.9422,36.8767,36.8849,6300.0
2008-08-26 13:35:00,45.02,45.07,45.02,45.04,6500.0,36.893,36.934,36.893,36.9094,6500.0
2008-08-26 13:40:00,45.04,45.05,45.01,45.03,2000.0,36.9094,36.9176,36.8849,36.9012,2000.0
2008-08-26 13:45:00,45.03,45.03,44.99,45.02,3100.0,36.9012,36.9012,36.8685,36.893,3100.0
2008-08-26 13:50:00,45.03,45.08,45.02,45.06,11300.0,36.9012,36.9422,36.893,36.9258,11300.0
2008-08-26 13:55:00,45.07,45.1,45.0,45.06,22900.0,36.934,36.9586,36.8767,36.9258,22900.0
2008-08-26 14:00:00,45.06,45.14,45.01,45.11,16700.0,36.9258,36.9914,36.8849,36.9668,16700.0
2008-08-26 14:05:00,45.09,45.1,45.04,45.05,12500.0,36.9504,36.9586,36.9094,36.9176,12500.0
2008-08-26 14:10:00,45.06,45.07,45.03,45.03,8100.0,36.9258,36.934,36.9012,36.9012,8100.0
2008-08-26 14:15:00,45.02,45.03,44.97,44.98,5500.0,36.893,36.9012,36.8521,36.8603,5500.0
2008-08-26 14:20:00,45.0,45.02,44.98,45.0,7200.0,36.8767,36.893,36.8603,36.8767,7200.0
2008-08-26 14:25:00,44.99,45.0,44.94,44.94,7900.0,36.8685,36.8767,36.8275,36.8275,7900.0
2008-08-26 14:30:00,44.94,44.95,44.92,44.93,3900.0,36.8275,36.8357,36.8111,36.8193,3900.0
2008-08-26 14:35:00,44.94,44.95,44.92,44.94,5100.0,36.8275,36.8357,36.8111,36.8275,5100.0
2008-08-26 14:40:00,44.93,44.95,44.89,44.89,3800.0,36.8193,36.8357,36.7865,36.7865,3800.0
2008-08-26 14:45:00,44.89,44.92,44.88,44.91,4800.0,36.7865,36.8111,36.7783,36.8029,4800.0
2008-08-26 14:50:00,44.91,44.92,44.85,44.87,5700.0,36.8029,36.8111,36.7537,36.7701,5700.0
2008-08-26 14:55:00,44.88,44.88,44.85,44.85,4400.0,36.7783,36.7783,36.7537,36.7537,4400.0
2008-08-26 15:00:00,44.86,44.91,44.85,44.88,6700.0,36.7619,36.8029,36.7537,36.7783,6700.0
2008-08-26 15:05:00,44.89,44.93,44.83,44.88,14100.0,36.7865,36.8193,36.7373,36.7783,14100.0
2008-08-26 15:10:00,44.87,44.97,44.84,44.97,15300.0,36.7701,36.8521,36.7455,36.8521,15300.0
2008-08-26 15:15:00,44.97,44.97,44.93,44.95,10900.0,36.8521,36.8521,36.8193,36.8357,10900.0
2008-08-26 15:20:00,44.94,44.95,44.9,44.92,10000.0,36.8275,36.8357,36.7947,36.8111,10000.0
2008-08-26 15:25:00,44.91,44.92,44.87,44.91,32000.0,36.8029,36.8111,36.7701,36.8029,32000.0
2008-08-26 15:30:00,44.91,44.95,44.86,44.91,24300.0,36.8029,36.8357,36.7619,36.8029,24300.0
2008-08-26 15:35:00,44.93,44.99,44.91,44.91,12500.0,36.8193,36.8685,36.8029,36.8029,12500.0
2008-08-26 15:40:00,44.9,44.96,44.9,44.91,16500.0,36.7947,36.8439,36.7947,36.8029,16500.0
2008-08-26 15:45:00,44.91,44.98,44.9,44.95,10200.0,36.8029,36.8603,36.7947,36.8357,10200.0
2008-08-26 15:50:00,44.94,44.98,44.93,44.96,17300.0,36.8275,36.8603,36.8193,36.8439,17300.0
2008-08-26 15:55:00,44.96,45.02,44.95,44.99,26500.0,36.8439,36.893,36.8357,36.8685,26500.0
2008-08-27 09:30:00,45.15,45.29,44.99,44.99,9200.0,36.9996,37.1143,36.8685,36.8685,9200.0
2008-08-27 09:35:00,44.99,45.06,44.96,45.05,7800.0,36.8685,36.9258,36.8439,36.9176,7800.0
2008-08-27 09:40:00,45.06,45.06,44.81,44.81,16800.0,36.9258,36.9258,36.721,36.721,16800.0
2008-08-27 09:45:00,44.84,44.85,44.75,44.79,12900.0,36.7455,36.7537,36.6718,36.7046,12900.0
2008-08-27 09:50:00,44.78,44.78,44.65,44.7,12700.0,36.6964,36.6964,36.5898,36.6308,12700.0
2008-08-27 09:55:00,44.7,44.73,44.69,44.7,6200.0,36.6308,36.6554,36.6226,36.6308,6200.0
2008-08-27 10:00:00,44.7,44.79,44.7,44.77,13400.0,36.6308,36.7046,36.6308,36.6882,13400.0
2008-08-27 10:05:00,44.76,44.81,44.73,44.79,12500.0,36.68,36.721,36.6554,36.7046,12500.0
2008-08-27 10:10:00,44.8,44.83,44.79,44.81,8000.0,36.7128,36.7373,36.7046,36.721,8000.0
2008-08-27 10:15:00,44.78,44.85,44.78,44.85,10700.0,36.6964,36.7537,36.6964,36.7537,10700.0
2008-08-27 10:20:00,44.84,44.9,44.84,44.86,6100.0,36.7455,36.7947,36.7455,36.7619,6100.0
2008-08-27 10:25:00,44.87,44.91,44.85,44.89,12900.0,36.7701,36.8029,36.7537,36.7865,12900.0
2008-08-27 10:30:00,44.9,44.94,44.89,44.94,7400.0,36.7947,36.8275,36.7865,36.8275,7400.0
2008-08-27 10:35:00,44.92,44.96,44.92,44.93,8100.0,36.8111,36.8439,36.8111,36.8193,8100.0
2008-08-27 10:40:00,44.94,44.95,44.91,44.95,9600.0,36.8275,36.8357,36.8029,36.8357,9600.0
2008-08-27 10:45:00,44.94,44.95,44.91,44.92,7300.0,36.8275,36.8357,36.8029,36.8111,7300.0
2008-08-27 10:50:00,44.92,44.92,44.86,44.86,3700.0,36.8111,36.8111,36.7619,36.7619,3700.0
2008-08-27 10:55:00,44.86,44.86,44.81,44.82,6300.0,36.7619,36.7619,36.721,36.7292,6300.0
2008-08-27 11:00:00,44.82,44.82,44.74,44.75,14900.0,36.7292,36.7292,36.6636,36.6718,14900.0
2008-08-27 11:05:00,44.75,44.77,44.72,44.72,12500.0,36.6718,36.6882,36.6472,36.6472,12500.0
2008-08-27 11:10:00,44.75,44.82,44.71,44.82,13600.0,36.6718,36.7292,36.639,36.7292,13600.0
2008-08-27 11:15:00,44.8,44.83,44.78,44.83,13600.0,36.7128,36.7373,36.6964,36.7373,13600.0
2008-08-27 11:20:00,44.84,44.88,44.75,44.85,75000.0,36.7455,36.7783,36.6718,36.7537,75000.0
2008-08-27 11:25:00,44.84,44.85,44.79,44.79,5400.0,36.7455,36.7537,36.7046,36.7046,5400.0
2008-08-27 11:30:00,44.78,44.78,44.66,44.68,11700.0,36.6964,36.6964,36.598,36.6144,11700.0
2008-08-27 11:35:00,44.68,44.68,44.61,44.61,9500.0,36.6144,36.6144,36.5571,36.5571,9500.0
2008-08-27 11:40:00,44.63,44.64,44.6,44.61,7100.0,36.5734,36.5816,36.5489,36.5571,7100.0
2008-08-27 11:45:00,44.63,44.71,44.63,44.71,5900.0,36.5734,36.639,36.5734,36.639,5900.0
2008-08-27 11:50:00,44.71,44.71,44.67,44.67,3700.0,36.639,36.639,36.6062,36.6062,3700.0
2008-08-27 11:55:00,44.66,44.66,44.63,44.66,4100.0,36.598,36.598,36.5734,36.598,4100.0
2008-08-27 12:00:00,44.67,44.71,44.65,44.71,6600.0,36.6062,36.639,36.5898,36.639,6600.0
2008-08-27 12:05:00,44.72,44.85,44.71,44.84,8100.0,36.6472,36.7537,36.639,36.7455,8100.0
2008-08-27 12:10:00,44.84,44.84,44.81,44.82,4400.0,36.7455,36.7455,36.721,36.7292,4400.0
2008-08-27 12:15:00,44.82,44.84,44.81,44.82,3800.0,36.7292,36.7455,36.721,36.7292,3800.0
2008-08-27 12:20:00,44.82,44.86,44.82,44.83,4800.0,36.7292,36.7619,36.7292,36.7373,4800.0
2008-08-27 12:25:00,44.85,44.87,44.84,44.86,2400.0,36.7537,36.7701,36.7455,36.7619,2400.0
2008-08-27 12:30:00,44.87,44.91,44.86,44.88,5300.0,36.7701,36.8029,36.7619,36.7783,5300.0
2008-08-27 12:35:00,44.88,44.9,44.86,44.88,3500.0,36.7783,36.7947,36.7619,36.7783,3500.0
2008-08-27 12:40:00,44.86,44.89,44.86,44.87,1600.0,36.7619,36.7865,36.7619,36.7701,1600.0
2008-08-27 12:45:00,44.87,44.98,44.87,44.97,5600.0,36.7701,36.8603,36.7701,36.8521,5600.0
2008-08-27 12:50:00,44.97,44.97,44.94,44.95,6600.0,36.8521,36.8521,36.8275,36.8357,6600.0
2008-08-27 12:55:00,44.97,44.97,44.95,44.95,4400.0,36.8521,36.8521,36.8357,36.8357,4400.0
2008-08-27 13:00:00,44.94,44.97,44.94,44.95,4300.0,36.8275,36.8521,36.8275,36.8357,4300.0
2008-08-27 13:05:00,44.96,44.97,44.95,44.95,2900.0,36.8439,36.8521,36.8357,36.8357,2900.0
2008-08-27 13:10:00,44.95,44.97,44.95,44.96,2700.0,36.8357,36.8521,36.8357,36.8439,2700.0
2008-08-27 13:15:00,44.96,44.97,44.93,44.93,4600.0,36.8439,36.8521,36.8193,36.8193,4600.0
2008-08-27 13:20:00,44.94,44.94,44.91,44.92,5700.0,36.8275,36.8275,36.8029,36.8111,5700.0
2008-08-27 13:25:00,44.91,44.94,44.91,44.94,14700.0,36.8029,36.8275,36.8029,36.8275,14700.0
2008-08-27 13:30:00,44.95,44.96,44.93,44.94,5800.0,36.8357,36.8439,36.8193,36.8275,5800.0
2008-08-27 13:35:00,44.93,44.95,44.93,44.94,2200.0,36.8193,36.8357,36.8193,36.8275,2200.0
2008-08-27 13:40:00,44.95,45.0,44.95,44.98,3500.0,36.8357,36.8767,36.8357,36.8603,3500.0
2008-08-27 13:45:00,44.98,45.01,44.97,45.0,2500.0,36.8603,36.8849,36.8521,36.8767,2500.0
2008-08-27 13:50:00,45.0,45.0,44.94,44.98,7400.0,36.8767,36.8767,36.8275,36.8603,7400.0
2008-08-27 13:55:00,44.98,45.01,44.97,45.01,7700.0,36.8603,36.8849,36.8521,36.8849,7700.0
2008-08-27 14:00:00,45.0,45.02,44.98,45.0,8300.0,36.8767,36.893,36.8603,36.8767,8300.0
2008-08-27 14:05:00,44.99,45.05,44.99,45.04,5300.0,36.8685,36.9176,36.8685,36.9094,5300.0
2008-08-27 14:10:00,45.04,45.04,45.0,45.03,6300.0,36.9094,36.9094,36.8767,36.9012,6300.0
2008-08-27 14:15:00,45.0,45.03,45.0,45.02,3400.0,36.8767,36.9012,36.8767,36.893,3400.0
2008-08-27 14:20:00,45.01,45.04,45.0,45.04,4000.0,36.8849,36.9094,36.8767,36.9094,4000.0
2008-08-27 14:25:00,45.04,45.11,45.04,45.08,5700.0,36.9094,36.9668,36.9094,36.9422,5700.0
2008-08-27 14:30:00,45.07,45.1,45.05,45.09,5800.0,36.934,36.9586,36.9176,36.9504,5800.0
2008-08-27 14:35:00,45.09,45.12,45.09,45.12,4500.0,36.9504,36.975,36.9504,36.975,4500.0
2008-08-27 14:40:00,45.13,45.17,45.13,45.16,5600.0,36.9832,37.016,36.9832,37.0078,5600.0
2008-08-27 14:45:00,45.16,45.18,45.14,45.16,4500.0,37.0078,37.0242,36.9914,37.0078,4500.0
2008-08-27 14:50:00,45.16,45.17,45.05,45.06,9700.0,37.0078,37.016,36.9176,36.9258,9700.0
2008-08-27 14:55:00,45.05,45.07,44.97,44.97,6400.0,36.9176,36.934,36.8521,36.8521,6400.0
2008-08-27 15:00:00,44.97,44.98,44.95,44.95,5100.0,36.8521,36.8603,36.8357,36.8357,5100.0
2008-08-27 15:05:00,44.96,45.05,44.95,45.05,7200.0,36.8439,36.9176,36.8357,36.9176,7200.0
2008-08-27 15:10:00,45.03,45.05,44.98,44.98,8400.0,36.9012,36.9176,36.8603,36.8603,8400.0
2008-08-27 15:15:00,44.97,44.97,44.87,44.88,17300.0,36.8521,36.8521,36.7701,36.7783,17300.0
2008-08-27 15:20:00,44.88,44.92,44.85,44.9,13200.0,36.7783,36.8111,36.7537,36.7947,13200.0
2008-08-27 15:25:00,44.9,44.91,44.78,44.82,11900.0,36.7947,36.8029,36.6964,36.7292,11900.0
2008-08-27 15:30:00,44.83,44.87,44.8,44.86,15400.0,36.7373,36.7701,36.7128,36.7619,15400.0
2008-08-27 15:35:00,44.85,44.89,44.84,44.89,11700.0,36.7537,36.7865,36.7455,36.7865,11700.0
2008-08-27 15:40:00,44.87,44.93,44.87,44.92,12500.0,36.7701,36.8193,36.7701,36.8111,12500.0
2008-08-27 15:45:00,44.92,44.96,44.89,44.9,22200.0,36.8111,36.8439,36.7865,36.7947,22200.0
2008-08-27 15:50:00,44.91,44.98,44.9,44.98,13600.0,36.8029,36.8603,36.7947,36.8603,13600.0
2008-08-27 15:55:00,44.98,45.01,44.98,44.99,41700.0,36.8603,36.8849,36.8603,36.8685,41700.0
2008-08-28 09:30:00,45.32,45.47,45.32,45.47,13000.0,37.1389,37.2618,37.1389,37.2618,13000.0
2008-08-28 09:35:00,45.46,45.54,45.46,45.47,12600.0,37.2536,37.3192,37.2536,37.2618,12600.0
2008-08-28 09:40:00,45.5,45.5,45.33,45.37,11600.0,37.2864,37.2864,37.1471,37.1799,11600.0
2008-08-28 09:45:00,45.38,45.43,45.37,45.4,13800.0,37.1881,37.229,37.1799,37.2044,13800.0
2008-08-28 09:50:00,45.39,45.41,45.37,45.4,5200.0,37.1963,37.2126,37.1799,37.2044,5200.0
2008-08-28 09:55:00,45.41,45.46,45.41,45.42,9400.0,37.2126,37.2536,37.2126,37.2208,9400.0
2008-08-28 10:00:00,45.43,45.46,45.42,45.46,10200.0,37.229,37.2536,37.2208,37.2536,10200.0
2008-08-28 10:05:00,45.45,45.51,45.45,45.51,10100.0,37.2454,37.2946,37.2454,37.2946,10100.0
2008-08-28 10:10:00,45.51,45.55,45.51,45.54,14200.0,37.2946,37.3274,37.2946,37.3192,14200.0
2008-08-28 10:15:00,45.53,45.57,45.53,45.57,16500.0,37.311,37.3438,37.311,37.3438,16500.0
2008-08-28 10:20:00,45.56,45.59,45.53,45.57,12800.0,37.3356,37.3602,37.311,37.3438,12800.0
2008-08-28 10:25:00,45.56,45.63,45.56,45.62,11800.0,37.3356,37.3929,37.3356,37.3847,11800.0
2008-08-28 10:30:00,45.62,45.65,45.61,45.64,12900.0,37.3847,37.4093,37.3765,37.4011,12900.0
2008-08-28 10:35:00,45.64,45.72,45.64,45.72,25700.0,37.4011,37.4667,37.4011,37.4667,25700.0
2008-08-28 10:40:00,45.72,45.88,45.7,45.83,98800.0,37.4667,37.5978,37.4503,37.5568,98800.0
2008-08-28 10:45:00,45.84,46.0,45.83,45.95,47400.0,37.565,37.6961,37.5568,37.6552,47400.0
2008-08-28 10:50:00,45.95,46.0,45.87,45.93,35700.0,37.6552,37.6961,37.5896,37.6388,35700.0
2008-08-28 10:55:00,45.96,45.97,45.84,45.9,13800.0,37.6634,37.6716,37.565,37.6142,13800.0
2008-08-28 11:00:00,45.89,45.97,45.88,45.92,20700.0,37.606,37.6716,37.5978,37.6306,20700.0
2008-08-28 11:05:00,45.92,46.03,45.92,46.0,16200.0,37.6306,37.7207,37.6306,37.6961,16200.0
2008-08-28 11:10:00,46.0,46.0,45.96,45.99,10300.0,37.6961,37.6961,37.6634,37.6879,10300.0
2008-08-28 11:15:00,45.97,46.0,45.93,45.99,8400.0,37.6716,37.6961,37.6388,37.6879,8400.0
2008-08-28 11:20:00,45.99,45.99,45.95,45.95,7500.0,37.6879,37.6879,37.6552,37.6552,7500.0
2008-08-28 11:25:00,45.94,45.96,45.9,45.91,14500.0,37.647,37.6634,37.6142,37.6224,14500.0
2008-08-28 11:30:00,45.92,45.93,45.9,45.9,8600.0,37.6306,37.6388,37.6142,37.6142,8600.0
2008-08-28 11:35:00,45.92,45.92,45.88,45.88,4700.0,37.6306,37.6306,37.5978,37.5978,4700.0
2008-08-28 11:40:00,45.86,45.86,45.78,45.8,11200.0,37.5814,37.5814,37.5159,37.5322,11200.0
2008-08-28 11:45:00,45.78,45.84,45.77,45.81,5900.0,37.5159,37.565,37.5077,37.5404,5900.0
2008-08-28 11:50:00,45.81,45.98,45.81,45.98,10900.0,37.5404,37.6797,37.5404,37.6797,10900.0
2008-08-28 11:55:00,45.98,46.06,45.98,46.04,23100.0,37.6797,37.7453,37.6797,37.7289,23100.0
2008-08-28 12:00:00,46.03,46.09,46.03,46.09,7300.0,37.7207,37.7699,37.7207,37.7699,7300.0
2008-08-28 12:05:00,46.08,46.19,46.08,46.18,13500.0,37.7617,37.8518,37.7617,37.8436,13500.0
2008-08-28 12:10:00,46.17,46.19,46.16,46.17,6900.0,37.8355,37.8518,37.8273,37.8355,6900.0
2008-08-28 12:15:00,46.17,46.2,46.13,46.19,18300.0,37.8355,37.86,37.8027,37.8518,18300.0
2008-08-28 12:20:00,46.19,46.19,46.13,46.13,7400.0,37.8518,37.8518,37.8027,37.8027,7400.0
2008-08-28 12:25:00,46.13,46.18,46.11,46.15,8000.0,37.8027,37.8436,37.7863,37.8191,8000.0
2008-08-28 12:30:00,46.15,46.15,46.13,46.14,4700.0,37.8191,37.8191,37.8027,37.8109,4700.0
2008-08-28 12:35:00,46.14,46.15,46.03,46.05,11700.0,37.8109,37.8191,37.7207,37.7371,11700.0
2008-08-28 12:40:00,46.04,46.1,46.04,46.09,6200.0,37.7289,37.7781,37.7289,37.7699,6200.0
2008-08-28 12:45:00,46.08,46.11,46.08,46.08,8500.0,37.7617,37.7863,37.7617,37.7617,8500.0
2008-08-28 12:50:00,46.07,46.14,46.07,46.13,4400.0,37.7535,37.8109,37.7535,37.8027,4400.0
2008-08-28 12:55:00,46.14,46.19,46.14,46.19,8300.0,37.8109,37.8518,37.8109,37.8518,8300.0
2008-08-28 13:00:00,46.19,46.22,46.17,46.21,12200.0,37.8518,37.8764,37.8355,37.8682,12200.0
2008-08-28 13:05:00,46.21,46.22,46.19,46.21,2800.0,37.8682,37.8764,37.8518,37.8682,2800.0
2008-08-28 13:10:00,46.21,46.28,46.21,46.28,14500.0,37.8682,37.9256,37.8682,37.9256,14500.0
2008-08-28 13:15:00,46.27,46.27,46.23,46.24,3400.0,37.9174,37.9174,37.8846,37.8928,3400.0
2008-08-28 13:20:00,46.24,46.24,46.21,46.23,4300.0,37.8928,37.8928,37.8682,37.8846,4300.0
2008-08-28 13:25:00,46.23,46.27,46.23,46.27,7900.0,37.8846,37.9174,37.8846,37.9174,7900.0
2008-08-28 13:30:00,46.27,46.42,46.26,46.36,41200.0,37.9174,38.0403,37.9092,37.9912,41200.0
2008-08-28 13:35:00,46.36,46.36,46.3,46.31,3400.0,37.9912,37.9912,37.942,37.9502,3400.0
2008-08-28 13:40:00,46.3,46.36,46.3,46.36,7300.0,37.942,37.9912,37.942,37.9912,7300.0
2008-08-28 13:45:00,46.36,46.36,46.33,46.33,6500.0,37.9912,37.9912,37.9666,37.9666,6500.0
2008-08-28 13:50:00,46.33,46.33,46.28,46.3,3600.0,37.9666,37.9666,37.9256,37.942,3600.0
2008-08-28 13:55:00,46.3,46.3,46.27,46.28,2800.0,37.942,37.942,37.9174,37.9256,2800.0
2008-08-28 14:00:00,46.28,46.28,46.21,46.22,7900.0,37.9256,37.9256,37.8682,37.8764,7900.0
2008-08-28 14:05:00,46.21,46.21,46.16,46.17,10100.0,37.8682,37.8682,37.8273,37.8355,10100.0
2008-08-28 14:10:00,46.16,46.2,46.16,46.2,11200.0,37.8273,37.86,37.8273,37.86,11200.0
2008-08-28 14:15:00,46.2,46.23,46.19,46.19,7500.0,37.86,37.8846,37.8518,37.8518,7500.0
2008-08-28 14:20:00,46.19,46.22,46.17,46.18,11500.0,37.8518,37.8764,37.8355,37.8436,11500.0
2008-08-28 14:25:00,46.17,46.17,46.13,46.14,8200.0,37.8355,37.8355,37.8027,37.8109,8200.0
2008-08-28 14:30:00,46.15,46.21,46.14,46.19,8600.0,37.8191,37.8682,37.8109,37.8518,8600.0
2008-08-28 14:35:00,46.21,46.23,46.16,46.16,9400.0,37.8682,37.8846,37.8273,37.8273,9400.0
2008-08-28 14:40:00,46.17,46.19,46.15,46.16,5900.0,37.8355,37.8518,37.8191,37.8273,5900.0
2008-08-28 14:45:00,46.16,46.16,46.1,46.1,10900.0,37.8273,37.8273,37.7781,37.7781,10900.0
2008-08-28 14:50:00,46.11,46.11,46.08,46.08,9300.0,37.7863,37.7863,37.7617,37.7617,9300.0
2008-08-28 14:55:00,46.1,46.11,46.04,46.06,10400.0,37.7781,37.7863,37.7289,37.7453,10400.0
2008-08-28 15:00:00,46.06,46.11,46.04,46.09,12200.0,37.7453,37.7863,37.7289,37.7699,12200.0
2008-08-28 15:05:00,46.09,46.09,46.04,46.05,11100.0,37.7699,37.7699,37.7289,37.7371,11100.0
2008-08-28 15:10:00,46.04,46.06,46.04,46.06,9400.0,37.7289,37.7453,37.7289,37.7453,9400.0
2008-08-28 15:15:00,46.06,46.08,46.06,46.06,9000.0,37.7453,37.7617,37.7453,37.7453,9000.0
2008-08-28 15:20:00,46.06,46.07,46.01,46.05,10600.0,37.7453,37.7535,37.7043,37.7371,10600.0
2008-08-28 15:25:00,46.05,46.06,46.01,46.04,10100.0,37.7371,37.7453,37.7043,37.7289,10100.0
2008-08-28 15:30:00,46.05,46.05,46.01,46.03,11500.0,37.7371,37.7371,37.7043,37.7207,11500.0
2008-08-28 15:35:00,46.03,46.07,46.03,46.07,12100.0,37.7207,37.7535,37.7207,37.7535,12100.0
2008-08-28 15:40:00,46.08,46.1,46.06,46.06,23600.0,37.7617,37.7781,37.7453,37.7453,23600.0
2008-08-28 15:45:00,46.06,46.08,46.03,46.07,13900.0,37.7453,37.7617,37.7207,37.7535,13900.0
2008-08-28 15:50:00,46.07,46.09,46.06,46.08,20500.0,37.7535,37.7699,37.7453,37.7617,20500.0
2008-08-28 15:55:00,46.08,46.16,46.08,46.13,40200.0,37.7617,37.8273,37.7617,37.8027,40200.0
2008-08-29 09:30:00,46.15,46.15,45.87,46.02,15200.0,37.8191,37.8191,37.5896,37.7125,15200.0
2008-08-29 09:35:00,46.04,46.11,46.04,46.06,3100.0,37.7289,37.7863,37.7289,37.7453,3100.0
2008-08-29 09:40:00,46.1,46.3,46.07,46.28,14600.0,37.7781,37.942,37.7535,37.9256,14600.0
2008-08-29 09:45:00,46.28,46.3,46.18,46.2,4400.0,37.9256,37.942,37.8436,37.86,4400.0
2008-08-29 09:50:00,46.22,46.27,46.17,46.22,6400.0,37.8764,37.9174,37.8355,37.8764,6400.0
2008-08-29 09:55:00,46.22,46.24,46.11,46.14,9200.0,37.8764,37.8928,37.7863,37.8109,9200.0
2008-08-29 10:00:00,46.12,46.15,46.01,46.01,5400.0,37.7945,37.8191,37.7043,37.7043,5400.0
2008-08-29 10:05:00,46.02,46.04,45.98,46.0,4400.0,37.7125,37.7289,37.6797,37.6961,4400.0
2008-08-29 10:10:00,46.01,46.06,45.99,45.99,5100.0,37.7043,37.7453,37.6879,37.6879,5100.0
2008-08-29 10:15:00,46.01,46.01,45.93,45.96,9400.0,37.7043,37.7043,37.6388,37.6634,9400.0
2008-08-29 10:20:00,45.94,46.0,45.94,45.96,6700.0,37.647,37.6961,37.647,37.6634,6700.0
2008-08-29 10:25:00,45.95,45.99,45.95,45.98,7800.0,37.6552,37.6879,37.6552,37.6797,7800.0
2008-08-29 10:30:00,45.98,46.02,45.95,45.95,12600.0,37.6797,37.7125,37.6552,37.6552,12600.0
2008-08-29 10:35:00,45.9,45.92,45.88,45.91,11900.0,37.6142,37.6306,37.5978,37.6224,11900.0
2008-08-29 10:40:00,45.91,45.92,45.86,45.89,5500.0,37.6224,37.6306,37.5814,37.606,5500.0
2008-08-29 10:45:00,45.88,45.9,45.86,45.87,3800.0,37.5978,37.6142,37.5814,37.5896,3800.0
2008-08-29 10:50:00,45.87,45.91,45.86,45.91,5100.0,37.5896,37.6224,37.5814,37.6224,5100.0
2008-08-29 10:55:00,45.9,45.92,45.87,45.88,1700.0,37.6142,37.6306,37.5896,37.5978,1700.0
2008-08-29 11:00:00,45.88,45.94,45.88,45.94,6500.0,37.5978,37.647,37.5978,37.647,6500.0
2008-08-29 11:05:00,45.92,45.96,45.91,45.94,9800.0,37.6306,37.6634,37.6224,37.647,9800.0
2008-08-29 11:10:00,45.94,45.94,45.93,45.94,2900.0,37.647,37.647,37.6388,37.647,2900.0
2008-08-29 11:15:00,45.94,45.94,45.92,45.92,5100.0,37.647,37.647,37.6306,37.6306,5100.0
2008-08-29 11:20:00,45.92,45.96,45.9,45.95,16000.0,37.6306,37.6634,37.6142,37.6552,16000.0
2008-08-29 11:25:00,45.94,45.97,45.92,45.96,5700.0,37.647,37.6716,37.6306,37.6634,5700.0
2008-08-29 11:30:00,45.96,45.98,45.95,45.97,3700.0,37.6634,37.6797,37.6552,37.6716,3700.0
2008-08-29 11:35:00,45.98,46.0,45.96,45.99,8900.0,37.6797,37.6961,37.6634,37.6879,8900.0
2008-08-29 11:40:00,45.99,46.06,45.98,46.03,14400.0,37.6879,37.7453,37.6797,37.7207,14400.0
2008-08-29 11:45:00,46.03,46.03,45.98,45.98,4800.0,37.7207,37.7207,37.6797,37.6797,4800.0
2008-08-29 11:50:00,45.99,46.05,45.98,46.05,5700.0,37.6879,37.7371,37.6797,37.7371,5700.0
2008-08-29 11:55:00,46.05,46.06,46.02,46.02,3900.0,37.7371,37.7453,37.7125,37.7125,3900.0
2008-08-29 12:00:00,46.02,46.02,45.96,45.98,6300.0,37.7125,37.7125,37.6634,37.6797,6300.0
2008-08-29 12:05:00,45.98,45.98,45.95,45.96,4200.0,37.6797,37.6797,37.6552,37.6634,4200.0
2008-08-29 12:10:00,45.96,46.04,45.95,45.99,19700.0,37.6634,37.7289,37.6552,37.6879,19700.0
2008-08-29 12:15:00,45.99,46.0,45.96,45.97,4200.0,37.6879,37.6961,37.6634,37.6716,4200.0
2008-08-29 12:20:00,45.96,46.01,45.96,45.97,11400.0,37.6634,37.7043,37.6634,37.6716,11400.0
2008-08-29 12:25:00,45.97,46.01,45.97,45.98,10400.0,37.6716,37.7043,37.6716,37.6797,10400.0
2008-08-29 12:30:00,45.98,46.01,45.98,46.0,2800.0,37.6797,37.7043,37.6797,37.6961,2800.0
2008-08-29 12:35:00,46.02,46.02,45.98,45.99,3100.0,37.7125,37.7125,37.6797,37.6879,3100.0
2008-08-29 12:40:00,45.99,46.0,45.92,45.98,10400.0,37.6879,37.6961,37.6306,37.6797,10400.0
2008-08-29 12:45:00,45.98,45.98,45.94,45.95,5500.0,37.6797,37.6797,37.647,37.6552,5500.0
2008-08-29 12:50:00,45.94,46.01,45.93,45.98,7200.0,37.647,37.7043,37.6388,37.6797,7200.0
2008-08-29 12:55:00,45.97,46.01,45.94,45.97,5300.0,37.6716,37.7043,37.647,37.6716,5300.0
2008-08-29 13:00:00,45.98,46.03,45.98,45.99,4800.0,37.6797,37.7207,37.6797,37.6879,4800.0
2008-08-29 13:05:00,46.0,46.04,45.99,46.01,4300.0,37.6961,37.7289,37.6879,37.7043,4300.0
2008-08-29 13:10:00,46.03,46.03,45.99,46.03,2600.0,37.7207,37.7207,37.6879,37.7207,2600.0
2008-08-29 13:15:00,46.04,46.04,46.0,46.01,1700.0,37.7289,37.7289,37.6961,37.7043,1700.0
2008-08-29 13:20:00,46.02,46.08,46.01,46.06,8000.0,37.7125,37.7617,37.7043,37.7453,8000.0
2008-08-29 13:25:00,46.06,46.1,46.04,46.1,3800.0,37.7453,37.7781,37.7289,37.7781,3800.0
2008-08-29 13:30:00,46.1,46.1,46.03,46.03,3000.0,37.7781,37.7781,37.7207,37.7207,3000.0
2008-08-29 13:35:00,46.05,46.06,45.99,45.99,2800.0,37.7371,37.7453,37.6879,37.6879,2800.0
2008-08-29 13:40:00,45.99,45.99,45.98,45.99,1400.0,37.6879,37.6879,37.6797,37.6879,1400.0
2008-08-29 13:45:00,45.98,45.98,45.96,45.97,3100.0,37.6797,37.6797,37.6634,37.6716,3100.0
2008-08-29 13:50:00,45.97,45.97,45.96,45.96,5100.0,37.6716,37.6716,37.6634,37.6634,5100.0
2008-08-29 13:55:00,45.97,45.97,45.95,45.96,3700.0,37.6716,37.6716,37.6552,37.6634,3700.0
2008-08-29 14:00:00,45.97,45.97,45.96,45.97,4000.0,37.6716,37.6716,37.6634,37.6716,4000.0
2008-08-29 14:05:00,45.96,45.97,45.95,45.96,5700.0,37.6634,37.6716,37.6552,37.6634,5700.0
2008-08-29 14:10:00,45.96,45.99,45.96,45.99,7700.0,37.6634,37.6879,37.6634,37.6879,7700.0
2008-08-29 14:15:00,46.0,46.0,45.95,45.97,5200.0,37.6961,37.6961,37.6552,37.6716,5200.0
2008-08-29 14:20:00,45.96,45.99,45.96,45.96,3900.0,37.6634,37.6879,37.6634,37.6634,3900.0
2008-08-29 14:25:00,45.94,45.96,45.94,45.96,3000.0,37.647,37.6634,37.647,37.6634,3000.0
2008-08-29 14:30:00,45.96,45.96,45.88,45.89,5500.0,37.6634,37.6634,37.5978,37.606,5500.0
2008-08-29 14:35:00,45.89,45.89,45.88,45.88,3200.0,37.606,37.606,37.5978,37.5978,3200.0
2008-08-29 14:40:00,45.88,45.89,45.84,45.85,11300.0,37.5978,37.606,37.565,37.5732,11300.0
2008-08-29 14:45:00,45.84,45.85,45.82,45.84,9900.0,37.565,37.5732,37.5486,37.565,9900.0
2008-08-29 14:50:00,45.85,45.85,45.83,45.85,4500.0,37.5732,37.5732,37.5568,37.5732,4500.0
2008-08-29 14:55:00,45.85,45.95,45.85,45.92,10800.0,37.5732,37.6552,37.5732,37.6306,10800.0
2008-08-29 15:00:00,45.94,45.94,45.87,45.88,5900.0,37.647,37.647,37.5896,37.5978,5900.0
2008-08-29 15:05:00,45.87,45.89,45.84,45.87,7200.0,37.5896,37.606,37.565,37.5896,7200.0
2008-08-29 15:10:00,45.87,45.92,45.85,45.91,3700.0,37.5896,37.6306,37.5732,37.6224,3700.0
2008-08-29 15:15:00,45.91,45.92,45.87,45.89,6300.0,37.6224,37.6306,37.5896,37.606,6300.0
2008-08-29 15:20:00,45.89,45.9,45.84,45.85,7500.0,37.606,37.6142,37.565,37.5732,7500.0
2008-08-29 15:25:00,45.86,45.86,45.82,45.82,6500.0,37.5814,37.5814,37.5486,37.5486,6500.0
2008-08-29 15:30:00,45.84,45.88,45.82,45.87,9000.0,37.565,37.5978,37.5486,37.5896,9000.0
2008-08-29 15:35:00,45.87,45.89,45.86,45.86,10600.0,37.5896,37.606,37.5814,37.5814,10600.0
2008-08-29 15:40:00,45.86,45.9,45.81,45.88,26400.0,37.5814,37.6142,37.5404,37.5978,26400.0
2008-08-29 15:45:00,45.87,45.91,45.86,45.89,13600.0,37.5896,37.6224,37.5814,37.606,13600.0
2008-08-29 15:50:00,45.89,45.9,45.81,45.81,22800.0,37.606,37.6142,37.5404,37.5404,22800.0
2008-08-29 15:55:00,45.82,45.82,45.75,45.79,37100.0,37.5486,37.5486,37.4913,37.524,37100.0
2008-09-02 09:30:00,46.32,46.44,46.16,46.35,22900.0,37.9584,38.0567,37.8273,37.983,22900.0
2008-09-02 09:35:00,46.36,46.69,46.36,46.69,23000.0,37.9912,38.2616,37.9912,38.2616,23000.0
2008-09-02 09:40:00,46.67,46.75,46.66,46.74,18200.0,38.2452,38.3107,38.237,38.3026,18200.0
2008-09-02 09:45:00,46.75,46.91,46.75,46.9,30300.0,38.3107,38.4419,38.3107,38.4337,30300.0
2008-09-02 09:50:00,46.9,46.9,46.81,46.85,16600.0,38.4337,38.4337,38.3599,38.3927,16600.0
2008-09-02 09:55:00,46.85,46.9,46.82,46.89,22100.0,38.3927,38.4337,38.3681,38.4255,22100.0
2008-09-02 10:00:00,46.89,46.98,46.86,46.98,27800.0,38.4255,38.4992,38.4009,38.4992,27800.0
2008-09-02 10:05:00,46.97,47.0,46.96,46.97,24700.0,38.491,38.5156,38.4828,38.491,24700.0
2008-09-02 10:10:00,46.96,47.16,46.96,47.15,45500.0,38.4828,38.6467,38.4828,38.6385,45500.0
2008-09-02 10:15:00,47.15,47.2,47.09,47.12,20800.0,38.6385,38.6795,38.5894,38.614,20800.0
2008-09-02 10:20:00,47.1,47.11,46.99,47.04,24700.0,38.5976,38.6058,38.5074,38.5484,24700.0
2008-09-02 10:25:00,47.05,47.13,47.05,47.13,22600.0,38.5566,38.6222,38.5566,38.6222,22600.0
2008-09-02 10:30:00,47.16,47.16,47.0,47.01,26800.0,38.6467,38.6467,38.5156,38.5238,26800.0
2008-09-02 10:35:00,47.01,47.01,46.96,46.99,20200.0,38.5238,38.5238,38.4828,38.5074,20200.0
2008-09-02 10:40:00,46.99,47.02,46.97,47.0,13800.0,38.5074,38.532,38.491,38.5156,13800.0
2008-09-02 10:45:00,47.0,47.03,46.97,47.03,28400.0,38.5156,38.5402,38.491,38.5402,28400.0
2008-09-02 10:50:00,47.03,47.1,47.02,47.09,15900.0,38.5402,38.5976,38.532,38.5894,15900.0
2008-09-02 10:55:00,47.09,47.14,47.06,47.13,15900.0,38.5894,38.6303,38.5648,38.6222,15900.0
2008-09-02 11:00:00,47.13,47.14,47.05,47.07,15500.0,38.6222,38.6303,38.5566,38.573,15500.0
2008-09-02 11:05:00,47.07,47.08,46.99,46.99,5900.0,38.573,38.5812,38.5074,38.5074,5900.0
2008-09-02 11:10:00,46.99,46.99,46.92,46.93,15200.0,38.5074,38.5074,38.4501,38.4583,15200.0
2008-09-02 11:15:00,46.93,46.95,46.93,46.94,8400.0,38.4583,38.4746,38.4583,38.4665,8400.0
2008-09-02 11:20:00,46.94,46.94,46.88,46.91,6400.0,38.4665,38.4665,38.4173,38.4419,6400.0
2008-09-02 11:25:00,46.9,46.95,46.88,46.92,7000.0,38.4337,38.4746,38.4173,38.4501,7000.0
2008-09-02 11:30:00,46.94,46.94,46.87,46.9,5100.0,38.4665,38.4665,38.4091,38.4337,5100.0
2008-09-02 11:35:00,46.9,46.91,46.87,46.87,9300.0,38.4337,38.4419,38.4091,38.4091,9300.0
2008-09-02 11:40:00,46.88,46.91,46.85,46.86,6500.0,38.4173,38.4419,38.3927,38.4009,6500.0
2008-09-02 11:45:00,46.85,46.85,46.8,46.82,5600.0,38.3927,38.3927,38.3517,38.3681,5600.0
2008-09-02 11:50:00,46.82,46.83,46.81,46.81,4100.0,38.3681,38.3763,38.3599,38.3599,4100.0
2008-09-02 11:55:00,46.81,46.83,46.77,46.78,8300.0,38.3599,38.3763,38.3271,38.3353,8300.0
2008-09-02 12:00:00,46.79,46.79,46.76,46.77,7000.0,38.3435,38.3435,38.3189,38.3271,7000.0
2008-09-02 12:05:00,46.76,46.78,46.74,46.74,6500.0,38.3189,38.3353,38.3026,38.3026,6500.0
2008-09-02 12:10:00,46.74,46.75,46.63,46.66,22800.0,38.3026,38.3107,38.2124,38.237,22800.0
2008-09-02 12:15:00,46.63,46.63,46.59,46.59,11700.0,38.2124,38.2124,38.1796,38.1796,11700.0
2008-09-02 12:20:00,46.6,46.67,46.59,46.64,12400.0,38.1878,38.2452,38.1796,38.2206,12400.0
2008-09-02 12:25:00,46.63,46.65,46.51,46.51,7500.0,38.2124,38.2288,38.1141,38.1141,7500.0
2008-09-02 12:30:00,46.53,46.54,46.46,46.48,7900.0,38.1305,38.1387,38.0731,38.0895,7900.0
2008-09-02 12:35:00,46.47,46.51,46.4,46.4,12200.0,38.0813,38.1141,38.0239,38.0239,12200.0
2008-09-02 12:40:00,46.42,46.44,46.4,46.43,6800.0,38.0403,38.0567,38.0239,38.0485,6800.0
2008-09-02 12:45:00,46.42,46.44,46.38,46.41,9200.0,38.0403,38.0567,38.0075,38.0321,9200.0
2008-09-02 12:50:00,46.41,46.45,46.41,46.45,16800.0,38.0321,38.0649,38.0321,38.0649,16800.0
2008-09-02 12:55:00,46.44,46.46,46.38,46.4,11000.0,38.0567,38.0731,38.0075,38.0239,11000.0
2008-09-02 13:00:00,46.39,46.39,46.29,46.31,15800.0,38.0157,38.0157,37.9338,37.9502,15800.0
2008-09-02 13:05:00,46.33,46.33,46.26,46.29,16400.0,37.9666,37.9666,37.9092,37.9338,16400.0
2008-09-02 13:10:00,46.3,46.36,46.29,46.35,10000.0,37.942,37.9912,37.9338,37.983,10000.0
2008-09-02 13:15:00,46.35,46.42,46.34,46.41,11700.0,37.983,38.0403,37.9748,38.0321,11700.0
2008-09-02 13:20:00,46.4,46.44,46.4,46.44,8600.0,38.0239,38.0567,38.0239,38.0567,8600.0
2008-09-02 13:25:00,46.44,46.5,46.43,46.5,9500.0,38.0567,38.1059,38.0485,38.1059,9500.0
2008-09-02 13:30:00,46.51,46.51,46.47,46.48,5800.0,38.1141,38.1141,38.0813,38.0895,5800.0
2008-09-02 13:35:00,46.49,46.53,46.49,46.53,4900.0,38.0977,38.1305,38.0977,38.1305,4900.0
2008-09-02 13:40:00,46.52,46.53,46.46,46.47,8400.0,38.1223,38.1305,38.0731,38.0813,8400.0
2008-09-02 13:45:00,46.47,46.47,46.42,46.44,5900.0,38.0813,38.0813,38.0403,38.0567,5900.0
2008-09-02 13:50:00,46.44,46.45,46.35,46.35,9200.0,38.0567,38.0649,37.983,37.983,9200.0
2008-09-02 13:55:00,46.35,46.39,46.35,46.37,9500.0,37.983,38.0157,37.983,37.9993,9500.0
2008-09-02 14:00:00,46.38,46.38,46.31,46.35,11900.0,38.0075,38.0075,37.9502,37.983,11900.0
2008-09-02 14:05:00,46.36,46.39,46.32,46.34,9600.0,37.9912,38.0157,37.9584,37.9748,9600.0
2008-09-02 14:10:00,46.34,46.34,46.25,46.27,9700.0,37.9748,37.9748,37.901,37.9174,9700.0
2008-09-02 14:15:00,46.27,46.28,46.15,46.16,12800.0,37.9174,37.9256,37.8191,37.8273,12800.0
2008-09-02 14:20:00,46.17,46.28,46.16,46.28,15400.0,37.8355,37.9256,37.8273,37.9256,15400.0
2008-09-02 14:25:00,46.28,46.31,46.26,46.27,7800.0,37.9256,37.9502,37.9092,37.9174,7800.0
2008-09-02 14:30:00,46.28,46.33,46.26,46.32,7400.0,37.9256,37.9666,37.9092,37.9584,7400.0
2008-09-02 14:35:00,46.31,46.31,46.21,46.22,12700.0,37.9502,37.9502,37.8682,37.8764,12700.0
2008-09-02 14:40:00,46.22,46.25,46.19,46.2,9000.0,37.8764,37.901,37.8518,37.86,9000.0
2008-09-02 14:45:00,46.19,46.2,46.11,46.12,18400.0,37.8518,37.86,37.7863,37.7945,18400.0
2008-09-02 14:50:00,46.11,46.12,46.06,46.08,12700.0,37.7863,37.7945,37.7453,37.7617,12700.0
2008-09-02 14:55:00,46.08,46.1,46.05,46.08,10900.0,37.7617,37.7781,37.7371,37.7617,10900.0
2008-09-02 15:00:00,46.08,46.11,46.07,46.1,22800.0,37.7617,37.7863,37.7535,37.7781,22800.0
2008-09-02 15:05:00,46.09,46.11,46.08,46.1,15100.0,37.7699,37.7863,37.7617,37.7781,15100.0
2008-09-02 15:10:00,46.1,46.12,46.06,46.09,15100.0,37.7781,37.7945,37.7453,37.7699,15100.0
2008-09-02 15:15:00,46.09,46.14,46.05,46.05,18800.0,37.7699,37.8109,37.7371,37.7371,18800.0
2008-09-02 15:20:00,46.07,46.14,46.06,46.13,15800.0,37.7535,37.8109,37.7453,37.8027,15800.0
2008-09-02 15:25:00,46.13,46.13,46.08,46.1,14900.0,37.8027,37.8027,37.7617,37.7781,14900.0
2008-09-02 15:30:00,46.09,46.19,46.07,46.19,19800.0,37.7699,37.8518,37.7535,37.8518,19800.0
2008-09-02 15:35:00,46.19,46.24,46.18,46.23,26700.0,37.8518,37.8928,37.8436,37.8846,26700.0
2008-09-02 15:40:00,46.23,46.24,46.16,46.17,29600.0,37.8846,37.8928,37.8273,37.8355,29600.0
2008-09-02 15:45:00,46.17,46.27,46.17,46.24,24900.0,37.8355,37.9174,37.8355,37.8928,24900.0
2008-09-02 15:50:00,46.24,46.27,46.24,46.25,19700.0,37.8928,37.9174,37.8928,37.901,19700.0
2008-09-02 15:55:00,46.25,46.27,46.18,46.19,42500.0,37.901,37.9174,37.8436,37.8518,42500.0
2008-09-03 09:30:00,46.17,46.32,46.05,46.19,12800.0,37.8355,37.9584,37.7371,37.8518,12800.0
2008-09-03 09:35:00,46.19,46.19,46.03,46.09,12400.0,37.8518,37.8518,37.7207,37.7699,12400.0
2008-09-03 09:40:00,46.13,46.29,46.11,46.27,7900.0,37.8027,37.9338,37.7863,37.9174,7900.0
2008-09-03 09:45:00,46.28,46.52,46.26,46.52,16400.0,37.9256,38.1223,37.9092,38.1223,16400.0
2008-09-03 09:50:00,46.5,46.55,46.45,46.48,8300.0,38.1059,38.1469,38.0649,38.0895,8300.0
2008-09-03 09:55:00,46.45,46.48,46.38,46.38,5800.0,38.0649,38.0895,38.0075,38.0075,5800.0
2008-09-03 10:00:00,46.39,46.44,46.35,46.44,10600.0,38.0157,38.0567,37.983,38.0567,10600.0
2008-09-03 10:05:00,46.45,46.49,46.44,46.45,6000.0,38.0649,38.0977,38.0567,38.0649,6000.0
2008-09-03 10:10:00,46.44,46.45,46.3,46.3,7800.0,38.0567,38.0649,37.942,37.942,7800.0
2008-09-03 10:15:00,46.3,46.33,46.23,46.28,11200.0,37.942,37.9666,37.8846,37.9256,11200.0
2008-09-03 10:20:00,46.28,46.28,46.19,46.22,5700.0,37.9256,37.9256,37.8518,37.8764,5700.0
2008-09-03 10:25:00,46.22,46.23,46.19,46.19,9000.0,37.8764,37.8846,37.8518,37.8518,9000.0
2008-09-03 10:30:00,46.19,46.23,46.17,46.22,4800.0,37.8518,37.8846,37.8355,37.8764,4800.0
2008-09-03 10:35:00,46.23,46.23,46.19,46.22,7700.0,37.8846,37.8846,37.8518,37.8764,7700.0
2008-09-03 10:40:00,46.22,46.23,46.19,46.22,7900.0,37.8764,37.8846,37.8518,37.8764,7900.0
2008-09-03 10:45:00,46.22,46.22,46.12,46.13,5500.0,37.8764,37.8764,37.7945,37.8027,5500.0
2008-09-03 10:50:00,46.13,46.15,46.03,46.04,12900.0,37.8027,37.8191,37.7207,37.7289,12900.0
2008-09-03 10:55:00,46.05,46.05,45.98,46.0,10100.0,37.7371,37.7371,37.6797,37.6961,10100.0
2008-09-03 11:00:00,45.98,46.08,45.96,46.06,12300.0,37.6797,37.7617,37.6634,37.7453,12300.0
2008-09-03 11:05:00,46.06,46.13,46.05,46.06,7700.0,37.7453,37.8027,37.7371,37.7453,7700.0
2008-09-03 11:10:00,46.04,46.05,45.95,45.96,22500.0,37.7289,37.7371,37.6552,37.6634,22500.0
2008-09-03 11:15:00,45.97,45.97,45.86,45.87,20500.0,37.6716,37.6716,37.5814,37.5896,20500.0
2008-09-03 11:20:00,45.89,45.91,45.85,45.85,11200.0,37.606,37.6224,37.5732,37.5732,11200.0
2008-09-03 11:25:00,45.87,45.92,45.86,45.9,11100.0,37.5896,37.6306,37.5814,37.6142,11100.0
2008-09-03 11:30:00,45.9,45.9,45.83,45.86,10600.0,37.6142,37.6142,37.5568,37.5814,10600.0
2008-09-03 11:35:00,45.86,45.86,45.77,45.78,7200.0,37.5814,37.5814,37.5077,37.5159,7200.0
2008-09-03 11:40:00,45.77,45.79,45.75,45.78,3500.0,37.5077,37.524,37.4913,37.5159,3500.0
2008-09-03 11:45:00,45.78,45.79,45.75,45.79,5200.0,37.5159,37.524,37.4913,37.524,5200.0
2008-09-03 11:50:00,45.78,45.8,45.75,45.79,10600.0,37.5159,37.5322,37.4913,37.524,10600.0
2008-09-03 11:55:00,45.78,45.79,45.76,45.78,6000.0,37.5159,37.524,37.4995,37.5159,6000.0
2008-09-03 12:00:00,45.77,45.8,45.75,45.8,12400.0,37.5077,37.5322,37.4913,37.5322,12400.0
2008-09-03 12:05:00,45.78,45.84,45.78,45.81,9700.0,37.5159,37.565,37.5159,37.5404,9700.0
2008-09-03 12:10:00,45.82,45.85,45.8,45.81,8900.0,37.5486,37.5732,37.5322,37.5404,8900.0
2008-09-03 12:15:00,45.81,45.83,45.75,45.8,9800.0,37.5404,37.5568,37.4913,37.5322,9800.0
2008-09-03 12:20:00,45.78,45.78,45.75,45.77,4000.0,37.5159,37.5159,37.4913,37.5077,4000.0
2008-09-03 12:25:00,45.76,45.79,45.75,45.79,5400.0,37.4995,37.524,37.4913,37.524,5400.0
2008-09-03 12:30:00,45.76,45.78,45.74,45.75,8000.0,37.4995,37.5159,37.4831,37.4913,8000.0
2008-09-03 12:35:00,45.76,45.78,45.68,45.68,6900.0,37.4995,37.5159,37.4339,37.4339,6900.0
2008-09-03 12:40:00,45.68,45.7,45.64,45.69,10800.0,37.4339,37.4503,37.4011,37.4421,10800.0
2008-09-03 12:45:00,45.69,45.69,45.65,45.66,3400.0,37.4421,37.4421,37.4093,37.4175,3400.0
2008-09-03 12:50:00,45.66,45.68,45.65,45.65,3600.0,37.4175,37.4339,37.4093,37.4093,3600.0
2008-09-03 12:55:00,45.65,45.66,45.61,45.62,2500.0,37.4093,37.4175,37.3765,37.3847,2500.0
2008-09-03 13:00:00,45.62,45.67,45.59,45.67,12300.0,37.3847,37.4257,37.3602,37.4257,12300.0
2008-09-03 13:05:00,45.67,45.68,45.61,45.61,8400.0,37.4257,37.4339,37.3765,37.3765,8400.0
2008-09-03 13:10:00,45.62,45.63,45.6,45.61,13300.0,37.3847,37.3929,37.3683,37.3765,13300.0
2008-09-03 13:15:00,45.62,45.63,45.56,45.61,14300.0,37.3847,37.3929,37.3356,37.3765,14300.0
2008-09-03 13:20:00,45.61,45.61,45.58,45.6,6300.0,37.3765,37.3765,37.352,37.3683,6300.0
2008-09-03 13:25:00,45.6,45.64,45.58,45.64,5400.0,37.3683,37.4011,37.352,37.4011,5400.0
2008-09-03 13:30:00,45.63,45.64,45.6,45.6,4000.0,37.3929,37.4011,37.3683,37.3683,4000.0
2008-09-03 13:35:00,45.6,45.63,45.6,45.63,3500.0,37.3683,37.3929,37.3683,37.3929,3500.0
2008-09-03 13:40:00,45.61,45.63,45.61,45.63,3500.0,37.3765,37.3929,37.3765,37.3929,3500.0
2008-09-03 13:45:00,45.62,45.69,45.62,45.66,4300.0,37.3847,37.4421,37.3847,37.4175,4300.0
2008-09-03 13:50:00,45.67,45.71,45.65,45.69,3900.0,37.4257,37.4585,37.4093,37.4421,3900.0
2008-09-03 13:55:00,45.68,45.84,45.68,45.83,15300.0,37.4339,37.565,37.4339,37.5568,15300.0
2008-09-03 14:00:00,45.84,45.92,45.75,45.92,25400.0,37.565,37.6306,37.4913,37.6306,25400.0
2008-09-03 14:05:00,45.92,45.95,45.9,45.94,12700.0,37.6306,37.6552,37.6142,37.647,12700.0
2008-09-03 14:10:00,45.94,45.95,45.84,45.86,23500.0,37.647,37.6552,37.565,37.5814,23500.0
2008-09-03 14:15:00,45.85,45.87,45.84,45.87,5000.0,37.5732,37.5896,37.565,37.5896,5000.0
2008-09-03 14:20:00,45.86,45.86,45.75,45.75,11900.0,37.5814,37.5814,37.4913,37.4913,11900.0
2008-09-03 14:25:00,45.75,45.84,45.75,45.84,8800.0,37.4913,37.565,37.4913,37.565,8800.0
2008-09-03 14:30:00,45.8,45.81,45.8,45.81,9800.0,37.5322,37.5404,37.5322,37.5404,9800.0
2008-09-03 14:35:00,45.8,45.87,45.78,45.86,13900.0,37.5322,37.5896,37.5159,37.5814,13900.0
2008-09-03 14:40:00,45.86,45.86,45.82,45.84,4400.0,37.5814,37.5814,37.5486,37.565,4400.0
2008-09-03 14:45:00,45.81,45.81,45.78,45.78,8600.0,37.5404,37.5404,37.5159,37.5159,8600.0
2008-09-03 14:50:00,45.8,45.8,45.69,45.69,13800.0,37.5322,37.5322,37.4421,37.4421,13800.0
2008-09-03 14:55:00,45.69,45.76,45.69,45.76,6500.0,37.4421,37.4995,37.4421,37.4995,6500.0
2008-09-03 15:00:00,45.76,45.8,45.75,45.79,8700.0,37.4995,37.5322,37.4913,37.524,8700.0
2008-09-03 15:05:00,45.8,45.8,45.76,45.77,15900.0,37.5322,37.5322,37.4995,37.5077,15900.0
2008-09-03 15:10:00,45.76,45.8,45.75,45.8,16400.0,37.4995,37.5322,37.4913,37.5322,16400.0
2008-09-03 15:15:00,45.8,45.81,45.77,45.8,10200.0,37.5322,37.5404,37.5077,37.5322,10200.0
2008-09-03 15:20:00,45.8,46.01,45.79,45.99,24500.0,37.5322,37.7043,37.524,37.6879,24500.0
2008-09-03 15:25:00,45.98,45.99,45.93,45.95,13700.0,37.6797,37.6879,37.6388,37.6552,13700.0
2008-09-03 15:30:00,45.94,45.94,45.8,45.91,22500.0,37.647,37.647,37.5322,37.6224,22500.0
2008-09-03 15:35:00,45.92,46.1,45.92,46.06,19000.0,37.6306,37.7781,37.6306,37.7453,19000.0
2008-09-03 15:40:00,46.05,46.06,45.99,46.0,17900.0,37.7371,37.7453,37.6879,37.6961,17900.0
2008-09-03 15:45:00,46.0,46.1,46.0,46.1,22600.0,37.6961,37.7781,37.6961,37.7781,22600.0
2008-09-03 15:50:00,46.1,46.21,46.1,46.19,33000.0,37.7781,37.8682,37.7781,37.8518,33000.0
2008-09-03 15:55:00,46.19,46.25,46.18,46.19,58800.0,37.8518,37.901,37.8436,37.8518,58800.0
2008-09-04 09:30:00,45.9,45.9,45.61,45.65,14200.0,37.6142,37.6142,37.3765,37.4093,14200.0
2008-09-04 09:35:00,45.69,45.95,45.67,45.91,12000.0,37.4421,37.6552,37.4257,37.6224,12000.0
2008-09-04 09:40:00,45.9,46.02,45.9,46.0,12900.0,37.6142,37.7125,37.6142,37.6961,12900.0
2008-09-04 09:45:00,46.03,46.08,45.97,46.08,21200.0,37.7207,37.7617,37.6716,37.7617,21200.0
2008-09-04 09:50:00,46.07,46.12,45.97,45.99,17800.0,37.7535,37.7945,37.6716,37.6879,17800.0
2008-09-04 09:55:00,46.01,46.08,45.99,46.05,11500.0,37.7043,37.7617,37.6879,37.7371,11500.0
2008-09-04 10:00:00,46.05,46.15,46.01,46.15,20600.0,37.7371,37.8191,37.7043,37.8191,20600.0
2008-09-04 10:05:00,46.16,46.18,46.15,46.15,11500.0,37.8273,37.8436,37.8191,37.8191,11500.0
2008-09-04 10:10:00,46.15,46.22,46.15,46.16,18700.0,37.8191,37.8764,37.8191,37.8273,18700.0
2008-09-04 10:15:00,46.18,46.18,46.11,46.11,6800.0,37.8436,37.8436,37.7863,37.7863,6800.0
2008-09-04 10:20:00,46.11,46.12,46.0,46.02,12700.0,37.7863,37.7945,37.6961,37.7125,12700.0
2008-09-04 10:25:00,46.0,46.03,45.92,46.01,34500.0,37.6961,37.7207,37.6306,37.7043,34500.0
2008-09-04 10:30:00,46.0,46.02,45.91,45.91,36200.0,37.6961,37.7125,37.6224,37.6224,36200.0
2008-09-04 10:35:00,45.92,45.94,45.88,45.89,41000.0,37.6306,37.647,37.5978,37.606,41000.0
2008-09-04 10:40:00,45.91,45.92,45.82,45.89,27300.0,37.6224,37.6306,37.5486,37.606,27300.0
2008-09-04 10:45:00,45.89,46.0,45.83,45.85,28900.0,37.606,37.6961,37.5568,37.5732,28900.0
2008-09-04 10:50:00,45.83,45.83,45.67,45.77,25900.0,37.5568,37.5568,37.4257,37.5077,25900.0
2008-09-04 10:55:00,45.77,45.82,45.73,45.79,10400.0,37.5077,37.5486,37.4749,37.524,10400.0
2008-09-04 11:00:00,45.79,45.81,45.75,45.77,22900.0,37.524,37.5404,37.4913,37.5077,22900.0
2008-09-04 11:05:00,45.78,45.78,45.7,45.76,12200.0,37.5159,37.5159,37.4503,37.4995,12200.0
2008-09-04 11:10:00,45.73,45.76,45.72,45.72,6600.0,37.4749,37.4995,37.4667,37.4667,6600.0
2008-09-04 11:15:00,45.73,45.77,45.65,45.72,22000.0,37.4749,37.5077,37.4093,37.4667,22000.0
2008-09-04 11:20:00,45.7,45.78,45.6,45.65,15300.0,37.4503,37.5159,37.3683,37.4093,15300.0
2008-09-04 11:25:00,45.64,45.7,45.64,45.69,9500.0,37.4011,37.4503,37.4011,37.4421,9500.0
2008-09-04 11:30:00,45.69,45.69,45.61,45.64,10200.0,37.4421,37.4421,37.3765,37.4011,10200.0
2008-09-04 11:35:00,45.63,45.85,45.63,45.81,11600.0,37.3929,37.5732,37.3929,37.5404,11600.0
2008-09-04 11:40:00,45.81,45.9,45.81,45.89,20000.0,37.5404,37.6142,37.5404,37.606,20000.0
2008-09-04 11:45:00,45.87,45.89,45.85,45.89,8000.0,37.5896,37.606,37.5732,37.606,8000.0
2008-09-04 11:50:00,45.88,45.94,45.88,45.92,5300.0,37.5978,37.647,37.5978,37.6306,5300.0
2008-09-04 11:55:00,45.91,45.92,45.87,45.9,13400.0,37.6224,37.6306,37.5896,37.6142,13400.0
2008-09-04 12:00:00,45.9,45.92,45.9,45.92,10000.0,37.6142,37.6306,37.6142,37.6306,10000.0
2008-09-04 12:05:00,45.92,45.96,45.85,45.85,23600.0,37.6306,37.6634,37.5732,37.5732,23600.0
2008-09-04 12:10:00,45.85,45.85,45.81,45.82,7700.0,37.5732,37.5732,37.5404,37.5486,7700.0
2008-09-04 12:15:00,45.8,45.82,45.79,45.8,5600.0,37.5322,37.5486,37.524,37.5322,5600.0
2008-09-04 12:20:00,45.8,45.81,45.77,45.77,5200.0,37.5322,37.5404,37.5077,37.5077,5200.0
2008-09-04 12:25:00,45.77,45.78,45.75,45.77,7600.0,37.5077,37.5159,37.4913,37.5077,7600.0
2008-09-04 12:30:00,45.76,45.8,45.75,45.8,10300.0,37.4995,37.5322,37.4913,37.5322,10300.0
2008-09-04 12:35:00,45.8,45.82,45.78,45.81,4100.0,37.5322,37.5486,37.5159,37.5404,4100.0
2008-09-04 12:40:00,45.82,45.82,45.77,45.78,8500.0,37.5486,37.5486,37.5077,37.5159,8500.0
2008-09-04 12:45:00,45.78,45.78,45.75,45.76,11100.0,37.5159,37.5159,37.4913,37.4995,11100.0
2008-09-04 12:50:00,45.76,45.82,45.76,45.78,9700.0,37.4995,37.5486,37.4995,37.5159,9700.0
2008-09-04 12:55:00,45.79,45.81,45.78,45.8,6000.0,37.524,37.5404,37.5159,37.5322,6000.0
2008-09-04 13:00:00,45.8,45.81,45.75,45.76,8400.0,37.5322,37.5404,37.4913,37.4995,8400.0
2008-09-04 13:05:00,45.76,45.77,45.71,45.72,17800.0,37.4995,37.5077,37.4585,37.4667,17800.0
2008-09-04 13:10:00,45.72,45.72,45.5,45.5,26200.0,37.4667,37.4667,37.2864,37.2864,26200.0
2008-09-04 13:15:00,45.5,45.57,45.5,45.56,12200.0,37.2864,37.3438,37.2864,37.3356,12200.0
2008-09-04 13:20:00,45.57,45.58,45.54,45.57,9900.0,37.3438,37.352,37.3192,37.3438,9900.0
2008-09-04 13:25:00,45.56,45.57,45.42,45.44,22400.0,37.3356,37.3438,37.2208,37.2372,22400.0
2008-09-04 13:30:00,45.44,45.54,45.44,45.53,9800.0,37.2372,37.3192,37.2372,37.311,9800.0
2008-09-04 13:35:00,45.54,45.65,45.53,45.65,9400.0,37.3192,37.4093,37.311,37.4093,9400.0
2008-09-04 13:40:00,45.66,45.68,45.64,45.68,6300.0,37.4175,37.4339,37.4011,37.4339,6300.0
2008-09-04 13:45:00,45.67,45.68,45.65,45.65,5000.0,37.4257,37.4339,37.4093,37.4093,5000.0
2008-09-04 13:50:00,45.65,45.66,45.62,45.62,4700.0,37.4093,37.4175,37.3847,37.3847,4700.0
2008-09-04 13:55:00,45.61,45.63,45.59,45.61,6900.0,37.3765,37.3929,37.3602,37.3765,6900.0
2008-09-04 14:00:00,45.6,45.6,45.53,45.54,8000.0,37.3683,37.3683,37.311,37.3192,8000.0
2008-09-04 14:05:00,45.55,45.55,45.43,45.43,9300.0,37.3274,37.3274,37.229,37.229,9300.0
2008-09-04 14:10:00,45.42,45.44,45.37,45.4,21800.0,37.2208,37.2372,37.1799,37.2044,21800.0
2008-09-04 14:15:00,45.4,45.45,45.4,45.43,12700.0,37.2044,37.2454,37.2044,37.229,12700.0
2008-09-04 14:20:00,45.43,45.45,45.37,45.4,13500.0,37.229,37.2454,37.1799,37.2044,13500.0
2008-09-04 14:25:00,45.4,45.58,45.4,45.56,13800.0,37.2044,37.352,37.2044,37.3356,13800.0
2008-09-04 14:30:00,45.57,45.57,45.47,45.47,6300.0,37.3438,37.3438,37.2618,37.2618,6300.0
2008-09-04 14:35:00,45.49,45.53,45.49,45.53,13600.0,37.2782,37.311,37.2782,37.311,13600.0
2008-09-04 14:40:00,45.54,45.59,45.52,45.58,6700.0,37.3192,37.3602,37.3028,37.352,6700.0
2008-09-04 14:45:00,45.58,45.58,45.54,45.56,10200.0,37.352,37.352,37.3192,37.3356,10200.0
2008-09-04 14:50:00,45.56,45.62,45.55,45.58,11800.0,37.3356,37.3847,37.3274,37.352,11800.0
2008-09-04 14:55:00,45.58,45.7,45.57,45.7,16000.0,37.352,37.4503,37.3438,37.4503,16000.0
2008-09-04 15:00:00,45.71,45.75,45.7,45.7,32600.0,37.4585,37.4913,37.4503,37.4503,32600.0
2008-09-04 15:05:00,45.72,45.91,45.7,45.77,40700.0,37.4667,37.6224,37.4503,37.5077,40700.0
2008-09-04 15:10:00,45.77,45.82,45.76,45.79,18800.0,37.5077,37.5486,37.4995,37.524,18800.0
2008-09-04 15:15:00,45.78,45.83,45.76,45.79,18800.0,37.5159,37.5568,37.4995,37.524,18800.0
2008-09-04 15:20:00,45.79,45.79,45.74,45.74,26300.0,37.524,37.524,37.4831,37.4831,26300.0
2008-09-04 15:25:00,45.74,45.84,45.72,45.82,17300.0,37.4831,37.565,37.4667,37.5486,17300.0
2008-09-04 15:30:00,45.82,45.84,45.79,45.82,27700.0,37.5486,37.565,37.524,37.5486,27700.0
2008-09-04 15:35:00,45.81,45.83,45.73,45.73,22200.0,37.5404,37.5568,37.4749,37.4749,22200.0
2008-09-04 15:40:00,45.73,45.77,45.66,45.75,44900.0,37.4749,37.5077,37.4175,37.4913,44900.0
2008-09-04 15:45:00,45.76,45.78,45.72,45.76,33300.0,37.4995,37.5159,37.4667,37.4995,33300.0
2008-09-04 15:50:00,45.76,45.84,45.75,45.82,42700.0,37.4995,37.565,37.4913,37.5486,42700.0
2008-09-04 15:55:00,45.83,45.83,45.7,45.75,107000.0,37.5568,37.5568,37.4503,37.4913,107000.0
2008-09-05 09:30:00,45.51,45.51,45.34,45.37,10500.0,37.2946,37.2946,37.1553,37.1799,10500.0
2008-09-05 09:35:00,45.37,45.52,45.37,45.4,7400.0,37.1799,37.3028,37.1799,37.2044,7400.0
2008-09-05 09:40:00,45.37,45.5,45.29,45.36,13300.0,37.1799,37.2864,37.1143,37.1717,13300.0
2008-09-05 09:45:00,45.35,45.52,45.33,45.5,8600.0,37.1635,37.3028,37.1471,37.2864,8600.0
2008-09-05 09:50:00,45.53,45.53,45.43,45.48,10900.0,37.311,37.311,37.229,37.27,10900.0
2008-09-05 09:55:00,45.48,45.53,45.46,45.46,6000.0,37.27,37.311,37.2536,37.2536,6000.0
2008-09-05 10:00:00,45.46,45.57,45.39,45.51,20000.0,37.2536,37.3438,37.1963,37.2946,20000.0
2008-09-05 10:05:00,45.49,45.49,45.25,45.29,18000.0,37.2782,37.2782,37.0815,37.1143,18000.0
2008-09-05 10:10:00,45.27,45.27,45.18,45.18,10400.0,37.0979,37.0979,37.0242,37.0242,10400.0
2008-09-05 10:15:00,45.18,45.24,45.07,45.07,12900.0,37.0242,37.0733,36.934,36.934,12900.0
2008-09-05 10:20:00,45.09,45.16,45.03,45.03,12400.0,36.9504,37.0078,36.9012,36.9012,12400.0
2008-09-05 10:25:00,45.03,45.07,44.95,45.06,14600.0,36.9012,36.934,36.8357,36.9258,14600.0
2008-09-05 10:30:00,45.05,45.06,44.87,44.9,22400.0,36.9176,36.9258,36.7701,36.7947,22400.0
2008-09-05 10:35:00,44.91,45.07,44.9,45.03,14900.0,36.8029,36.934,36.7947,36.9012,14900.0
2008-09-05 10:40:00,45.02,45.02,44.95,44.96,8100.0,36.893,36.893,36.8357,36.8439,8100.0
2008-09-05 10:45:00,44.97,45.05,44.97,44.99,17200.0,36.8521,36.9176,36.8521,36.8685,17200.0
2008-09-05 10:50:00,45.0,45.0,44.92,44.94,9300.0,36.8767,36.8767,36.8111,36.8275,9300.0
2008-09-05 10:55:00,44.93,44.94,44.76,44.79,12400.0,36.8193,36.8275,36.68,36.7046,12400.0
2008-09-05 11:00:00,44.79,44.84,44.75,44.84,10800.0,36.7046,36.7455,36.6718,36.7455,10800.0
2008-09-05 11:05:00,44.84,45.06,44.84,45.03,11100.0,36.7455,36.9258,36.7455,36.9012,11100.0
2008-09-05 11:10:00,45.02,45.02,44.84,44.87,13000.0,36.893,36.893,36.7455,36.7701,13000.0
2008-09-05 11:15:00,44.86,44.89,44.84,44.84,7000.0,36.7619,36.7865,36.7455,36.7455,7000.0
2008-09-05 11:20:00,44.83,44.99,44.82,44.91,15700.0,36.7373,36.8685,36.7292,36.8029,15700.0
2008-09-05 11:25:00,44.92,45.06,44.91,45.05,8000.0,36.8111,36.9258,36.8029,36.9176,8000.0
2008-09-05 11:30:00,45.04,45.05,44.97,44.97,5100.0,36.9094,36.9176,36.8521,36.8521,5100.0
2008-09-05 11:35:00,44.94,45.02,44.91,44.96,6400.0,36.8275,36.893,36.8029,36.8439,6400.0
2008-09-05 11:40:00,44.95,45.01,44.95,44.98,8000.0,36.8357,36.8849,36.8357,36.8603,8000.0
2008-09-05 11:45:00,44.97,45.06,44.97,45.06,15400.0,36.8521,36.9258,36.8521,36.9258,15400.0
2008-09-05 11:50:00,45.08,45.22,45.08,45.2,11300.0,36.9422,37.0569,36.9422,37.0406,11300.0
2008-09-05 11:55:00,45.19,45.28,45.15,45.19,12200.0,37.0324,37.1061,36.9996,37.0324,12200.0
2008-09-05 12:00:00,45.19,45.27,45.17,45.21,6500.0,37.0324,37.0979,37.016,37.0487,6500.0
2008-09-05 12:05:00,45.21,45.22,45.13,45.14,5400.0,37.0487,37.0569,36.9832,36.9914,5400.0
2008-09-05 12:10:00,45.14,45.14,45.0,45.0,6600.0,36.9914,36.9914,36.8767,36.8767,6600.0
2008-09-05 12:15:00,45.0,45.01,44.96,44.98,6100.0,36.8767,36.8849,36.8439,36.8603,6100.0
2008-09-05 12:20:00,44.99,44.99,44.96,44.97,9800.0,36.8685,36.8685,36.8439,36.8521,9800.0
2008-09-05 12:25:00,44.96,45.18,44.96,45.18,8300.0,36.8439,37.0242,36.8439,37.0242,8300.0
2008-09-05 12:30:00,45.17,45.2,45.02,45.02,12100.0,37.016,37.0406,36.893,36.893,12100.0
2008-09-05 12:35:00,45.04,45.08,45.03,45.06,6500.0,36.9094,36.9422,36.9012,36.9258,6500.0
2008-09-05 12:40:00,45.06,45.06,45.0,45.01,5000.0,36.9258,36.9258,36.8767,36.8849,5000.0
2008-09-05 12:45:00,45.01,45.08,44.93,45.06,13800.0,36.8849,36.9422,36.8193,36.9258,13800.0
2008-09-05 12:50:00,45.05,45.09,44.94,45.09,8300.0,36.9176,36.9504,36.8275,36.9504,8300.0
2008-09-05 12:55:00,45.07,45.11,45.02,45.08,5900.0,36.934,36.9668,36.893,36.9422,5900.0
2008-09-05 13:00:00,45.08,45.08,44.96,44.97,4400.0,36.9422,36.9422,36.8439,36.8521,4400.0
2008-09-05 13:05:00,44.98,45.12,44.97,45.1,9400.0,36.8603,36.975,36.8521,36.9586,9400.0
2008-09-05 13:10:00,45.07,45.11,45.06,45.1,6400.0,36.934,36.9668,36.9258,36.9586,6400.0
2008-09-05 13:15:00,45.12,45.18,45.11,45.13,7800.0,36.975,37.0242,36.9668,36.9832,7800.0
2008-09-05 13:20:00,45.13,45.14,45.09,45.1,5300.0,36.9832,36.9914,36.9504,36.9586,5300.0
2008-09-05 13:25:00,45.12,45.12,45.08,45.08,3000.0,36.975,36.975,36.9422,36.9422,3000.0
2008-09-05 13:30:00,45.08,45.13,45.02,45.11,9200.0,36.9422,36.9832,36.893,36.9668,9200.0
2008-09-05 13:35:00,45.14,45.15,44.87,44.9,17800.0,36.9914,36.9996,36.7701,36.7947,17800.0
2008-09-05 13:40:00,44.89,45.05,44.89,45.04,6300.0,36.7865,36.9176,36.7865,36.9094,6300.0
2008-09-05 13:45:00,45.04,45.05,45.0,45.02,5400.0,36.9094,36.9176,36.8767,36.893,5400.0
2008-09-05 13:50:00,45.01,45.02,44.97,44.98,4800.0,36.8849,36.893,36.8521,36.8603,4800.0
2008-09-05 13:55:00,44.99,45.03,44.99,45.02,5500.0,36.8685,36.9012,36.8685,36.893,5500.0
2008-09-05 14:00:00,45.02,45.02,44.91,44.96,10400.0,36.893,36.893,36.8029,36.8439,10400.0
2008-09-05 14:05:00,44.97,45.11,44.97,45.11,10100.0,36.8521,36.9668,36.8521,36.9668,10100.0
2008-09-05 14:10:00,45.12,45.27,45.1,45.26,11400.0,36.975,37.0979,36.9586,37.0897,11400.0
2008-09-05 14:15:00,45.26,45.28,45.22,45.28,9100.0,37.0897,37.1061,37.0569,37.1061,9100.0
2008-09-05 14:20:00,45.28,45.36,45.23,45.25,18400.0,37.1061,37.1717,37.0651,37.0815,18400.0
2008-09-05 14:25:00,45.25,45.28,45.24,45.28,5400.0,37.0815,37.1061,37.0733,37.1061,5400.0
2008-09-05 14:30:00,45.29,45.29,45.17,45.19,14000.0,37.1143,37.1143,37.016,37.0324,14000.0
2008-09-05 14:35:00,45.18,45.2,45.12,45.14,17000.0,37.0242,37.0406,36.975,36.9914,17000.0
2008-09-05 14:40:00,45.14,45.32,45.11,45.3,11800.0,36.9914,37.1389,36.9668,37.1225,11800.0
2008-09-05 14:45:00,45.31,45.35,45.26,45.29,9400.0,37.1307,37.1635,37.0897,37.1143,9400.0
2008-09-05 14:50:00,45.28,45.35,45.28,45.33,11300.0,37.1061,37.1635,37.1061,37.1471,11300.0
2008-09-05 14:55:00,45.34,45.52,45.32,45.47,13300.0,37.1553,37.3028,37.1389,37.2618,13300.0
2008-09-05 15:00:00,45.46,45.46,45.39,45.44,12000.0,37.2536,37.2536,37.1963,37.2372,12000.0
2008-09-05 15:05:00,45.45,45.45,45.35,45.38,8200.0,37.2454,37.2454,37.1635,37.1881,8200.0
2008-09-05 15:10:00,45.39,45.39,45.29,45.3,10900.0,37.1963,37.1963,37.1143,37.1225,10900.0
2008-09-05 15:15:00,45.28,45.37,45.27,45.36,11500.0,37.1061,37.1799,37.0979,37.1717,11500.0
2008-09-05 15:20:00,45.36,45.36,45.22,45.26,17600.0,37.1717,37.1717,37.0569,37.0897,17600.0
2008-09-05 15:25:00,45.27,45.37,45.26,45.36,5500.0,37.0979,37.1799,37.0897,37.1717,5500.0
2008-09-05 15:30:00,45.35,45.42,45.33,45.41,12800.0,37.1635,37.2208,37.1471,37.2126,12800.0
2008-09-05 15:35:00,45.41,45.44,45.37,45.42,12700.0,37.2126,37.2372,37.1799,37.2208,12700.0
2008-09-05 15:40:00,45.42,45.45,45.34,45.43,14100.0,37.2208,37.2454,37.1553,37.229,14100.0
2008-09-05 15:45:00,45.44,45.44,45.39,45.4,16100.0,37.2372,37.2372,37.1963,37.2044,16100.0
2008-09-05 15:50:00,45.4,45.47,45.32,45.47,22900.0,37.2044,37.2618,37.1389,37.2618,22900.0
2008-09-05 15:55:00,45.46,45.47,45.39,45.39,49500.0,37.2536,37.2618,37.1963,37.1963,49500.0
2008-09-08 09:30:00,46.2,46.73,46.1,46.6,3000.0,37.86,38.2944,37.7781,38.1878,3000.0
2008-09-08 09:35:00,46.57,46.66,46.37,46.37,26600.0,38.1632,38.237,37.9993,37.9993,26600.0
2008-09-08 09:40:00,46.46,46.62,46.44,46.6,31500.0,38.0731,38.2042,38.0567,38.1878,31500.0
2008-09-08 09:45:00,46.59,46.83,46.58,46.81,25700.0,38.1796,38.3763,38.1714,38.3599,25700.0
2008-09-08 09:50:00,46.78,46.8,46.66,46.74,26600.0,38.3353,38.3517,38.237,38.3026,26600.0
2008-09-08 09:55:00,46.74,46.92,46.73,46.76,21400.0,38.3026,38.4501,38.2944,38.3189,21400.0
2008-09-08 10:00:00,46.73,46.87,46.73,46.82,15700.0,38.2944,38.4091,38.2944,38.3681,15700.0
2008-09-08 10:05:00,46.82,46.95,46.81,46.89,17000.0,38.3681,38.4746,38.3599,38.4255,17000.0
2008-09-08 10:10:00,46.88,46.99,46.84,46.91,15200.0,38.4173,38.5074,38.3845,38.4419,15200.0
2008-09-08 10:15:00,46.9,46.92,46.79,46.79,12400.0,38.4337,38.4501,38.3435,38.3435,12400.0
2008-09-08 10:20:00,46.82,46.86,46.78,46.8,19000.0,38.3681,38.4009,38.3353,38.3517,19000.0
2008-09-08 10:25:00,46.8,46.8,46.61,46.66,20400.0,38.3517,38.3517,38.196,38.237,20400.0
2008-09-08 10:30:00,46.65,46.86,46.64,46.77,14400.0,38.2288,38.4009,38.2206,38.3271,14400.0
2008-09-08 10:35:00,46.81,46.89,46.74,46.89,14600.0,38.3599,38.4255,38.3026,38.4255,14600.0
2008-09-08 10:40:00,46.89,46.94,46.82,46.83,40000.0,38.4255,38.4665,38.3681,38.3763,40000.0
2008-09-08 10:45:00,46.82,46.85,46.8,46.84,12000.0,38.3681,38.3927,38.3517,38.3845,12000.0
2008-09-08 10:50:00,46.85,46.85,46.61,46.61,21600.0,38.3927,38.3927,38.196,38.196,21600.0
2008-09-08 10:55:00,46.63,46.74,46.51,46.54,19500.0,38.2124,38.3026,38.1141,38.1387,19500.0
2008-09-08 11:00:00,46.5,46.51,46.2,46.48,23100.0,38.1059,38.1141,37.86,38.0895,23100.0
2008-09-08 11:05:00,46.5,46.65,46.45,46.59,18900.0,38.1059,38.2288,38.0649,38.1796,18900.0
2008-09-08 11:10:00,46.59,46.91,46.59,46.9,15100.0,38.1796,38.4419,38.1796,38.4337,15100.0
2008-09-08 11:15:00,46.89,46.96,46.76,46.9,16400.0,38.4255,38.4828,38.3189,38.4337,16400.0
2008-09-08 11:20:00,46.9,46.97,46.9,46.96,18500.0,38.4337,38.491,38.4337,38.4828,18500.0
2008-09-08 11:25:00,46.94,46.97,46.78,46.79,22300.0,38.4665,38.491,38.3353,38.3435,22300.0
2008-09-08 11:30:00,46.79,46.92,46.79,46.85,24400.0,38.3435,38.4501,38.3435,38.3927,24400.0
2008-09-08 11:35:00,46.85,46.98,46.84,46.92,19600.0,38.3927,38.4992,38.3845,38.4501,19600.0
2008-09-08 11:40:00,46.91,46.93,46.75,46.82,19100.0,38.4419,38.4583,38.3107,38.3681,19100.0
2008-09-08 11:45:00,46.81,46.86,46.77,46.86,33400.0,38.3599,38.4009,38.3271,38.4009,33400.0
2008-09-08 11:50:00,46.88,46.94,46.82,46.84,27500.0,38.4173,38.4665,38.3681,38.3845,27500.0
2008-09-08 11:55:00,46.84,46.86,46.74,46.8,24900.0,38.3845,38.4009,38.3026,38.3517,24900.0
2008-09-08 12:00:00,46.8,46.92,46.78,46.78,16500.0,38.3517,38.4501,38.3353,38.3353,16500.0
2008-09-08 12:05:00,46.79,46.84,46.79,46.83,18900.0,38.3435,38.3845,38.3435,38.3763,18900.0
2008-09-08 12:10:00,46.82,46.82,46.7,46.8,19300.0,38.3681,38.3681,38.2698,38.3517,19300.0
2008-09-08 12:15:00,46.79,46.88,46.78,46.87,16400.0,38.3435,38.4173,38.3353,38.4091,16400.0
2008-09-08 12:20:00,46.88,46.93,46.88,46.91,14700.0,38.4173,38.4583,38.4173,38.4419,14700.0
2008-09-08 12:25:00,46.9,46.91,46.86,46.86,17000.0,38.4337,38.4419,38.4009,38.4009,17000.0
2008-09-08 12:30:00,46.85,46.99,46.85,46.96,19600.0,38.3927,38.5074,38.3927,38.4828,19600.0
2008-09-08 12:35:00,46.96,46.99,46.92,46.96,16300.0,38.4828,38.5074,38.4501,38.4828,16300.0
2008-09-08 12:40:00,46.95,47.0,46.93,46.94,11300.0,38.4746,38.5156,38.4583,38.4665,11300.0
2008-09-08 12:45:00,46.94,46.94,46.85,46.85,13900.0,38.4665,38.4665,38.3927,38.3927,13900.0
2008-09-08 12:50:00,46.86,46.92,46.85,46.91,19600.0,38.4009,38.4501,38.3927,38.4419,19600.0
2008-09-08 12:55:00,46.91,47.0,46.91,46.97,15200.0,38.4419,38.5156,38.4419,38.491,15200.0
2008-09-08 13:00:00,46.96,47.0,46.93,46.98,16900.0,38.4828,38.5156,38.4583,38.4992,16900.0
2008-09-08 13:05:00,46.97,46.98,46.79,46.8,22500.0,38.491,38.4992,38.3435,38.3517,22500.0
2008-09-08 13:10:00,46.79,46.89,46.79,46.87,17100.0,38.3435,38.4255,38.3435,38.4091,17100.0
2008-09-08 13:15:00,46.88,47.01,46.88,47.01,19600.0,38.4173,38.5238,38.4173,38.5238,19600.0
2008-09-08 13:20:00,46.99,47.04,46.97,47.0,12500.0,38.5074,38.5484,38.491,38.5156,12500.0
2008-09-08 13:25:00,47.0,47.03,46.99,47.03,12800.0,38.5156,38.5402,38.5074,38.5402,12800.0
2008-09-08 13:30:00,47.02,47.02,46.97,46.98,12400.0,38.532,38.532,38.491,38.4992,12400.0
2008-09-08 13:35:00,46.97,47.05,46.9,46.91,16000.0,38.491,38.5566,38.4337,38.4419,16000.0
2008-09-08 13:40:00,46.92,46.92,46.79,46.88,16800.0,38.4501,38.4501,38.3435,38.4173,16800.0
2008-09-08 13:45:00,46.88,46.89,46.83,46.84,12300.0,38.4173,38.4255,38.3763,38.3845,12300.0
2008-09-08 13:50:00,46.84,46.84,46.77,46.8,19800.0,38.3845,38.3845,38.3271,38.3517,19800.0
2008-09-08 13:55:00,46.8,46.87,46.79,46.8,20900.0,38.3517,38.4091,38.3435,38.3517,20900.0
2008-09-08 14:00:00,46.81,46.99,46.78,46.95,23900.0,38.3599,38.5074,38.3353,38.4746,23900.0
2008-09-08 14:05:00,46.95,47.0,46.91,47.0,14400.0,38.4746,38.5156,38.4419,38.5156,14400.0
2008-09-08 14:10:00,47.0,47.03,46.95,47.0,41800.0,38.5156,38.5402,38.4746,38.5156,41800.0
2008-09-08 14:15:00,47.0,47.02,46.85,46.85,27100.0,38.5156,38.532,38.3927,38.3927,27100.0
2008-09-08 14:20:00,46.85,47.01,46.82,47.0,30200.0,38.3927,38.5238,38.3681,38.5156,30200.0
2008-09-08 14:25:00,47.0,47.02,46.96,46.97,25900.0,38.5156,38.532,38.4828,38.491,25900.0
2008-09-08 14:30:00,46.98,47.02,46.93,46.99,26400.0,38.4992,38.532,38.4583,38.5074,26400.0
2008-09-08 14:35:00,46.99,47.04,46.98,46.98,37400.0,38.5074,38.5484,38.4992,38.4992,37400.0
2008-09-08 14:40:00,46.99,47.01,46.97,46.98,31800.0,38.5074,38.5238,38.491,38.4992,31800.0
2008-09-08 14:45:00,46.99,46.99,46.79,46.79,45300.0,38.5074,38.5074,38.3435,38.3435,45300.0
2008-09-08 14:50:00,46.79,46.89,46.77,46.88,12000.0,38.3435,38.4255,38.3271,38.4173,12000.0
2008-09-08 14:55:00,46.9,46.91,46.73,46.8,25300.0,38.4337,38.4419,38.2944,38.3517,25300.0
2008-09-08 15:00:00,46.79,46.84,46.76,46.8,13200.0,38.3435,38.3845,38.3189,38.3517,13200.0
2008-09-08 15:05:00,46.79,46.79,46.65,46.65,29000.0,38.3435,38.3435,38.2288,38.2288,29000.0
2008-09-08 15:10:00,46.65,46.86,46.63,46.85,25900.0,38.2288,38.4009,38.2124,38.3927,25900.0
2008-09-08 15:15:00,46.85,46.92,46.82,46.85,32700.0,38.3927,38.4501,38.3681,38.3927,32700.0
2008-09-08 15:20:00,46.85,47.0,46.83,46.96,26300.0,38.3927,38.5156,38.3763,38.4828,26300.0
2008-09-08 15:25:00,46.97,47.03,46.94,46.97,27500.0,38.491,38.5402,38.4665,38.491,27500.0
2008-09-08 15:30:00,47.0,47.12,46.96,47.12,34500.0,38.5156,38.614,38.4828,38.614,34500.0
2008-09-08 15:35:00,47.11,47.15,47.04,47.14,45400.0,38.6058,38.6385,38.5484,38.6303,45400.0
2008-09-08 15:40:00,47.13,47.18,47.05,47.09,30100.0,38.6222,38.6631,38.5566,38.5894,30100.0
2008-09-08 15:45:00,47.09,47.16,46.9,47.14,108000.0,38.5894,38.6467,38.4337,38.6303,108000.0
2008-09-08 15:50:00,47.13,47.13,47.02,47.04,26100.0,38.6222,38.6222,38.532,38.5484,26100.0
2008-09-08 15:55:00,47.04,47.11,47.03,47.08,64600.0,38.5484,38.6058,38.5402,38.5812,64600.0
2008-09-09 09:30:00,46.89,47.45,46.89,47.21,27200.0,38.4255,38.8844,38.4255,38.6877,27200.0
2008-09-09 09:35:00,47.22,47.23,46.91,46.93,20400.0,38.6959,38.7041,38.4419,38.4583,20400.0
2008-09-09 09:40:00,46.94,47.17,46.84,47.04,26500.0,38.4665,38.6549,38.3845,38.5484,26500.0
2008-09-09 09:45:00,47.05,47.38,47.02,47.35,29100.0,38.5566,38.827,38.532,38.8024,29100.0
2008-09-09 09:50:00,47.36,47.37,47.18,47.37,25300.0,38.8106,38.8188,38.6631,38.8188,25300.0
2008-09-09 09:55:00,47.36,47.4,47.15,47.19,16600.0,38.8106,38.8434,38.6385,38.6713,16600.0
2008-09-09 10:00:00,47.22,47.23,47.14,47.23,26600.0,38.6959,38.7041,38.6303,38.7041,26600.0
2008-09-09 10:05:00,47.22,47.39,47.19,47.34,22900.0,38.6959,38.8352,38.6713,38.7942,22900.0
2008-09-09 10:10:00,47.35,47.35,47.08,47.15,21900.0,38.8024,38.8024,38.5812,38.6385,21900.0
2008-09-09 10:15:00,47.15,47.2,47.0,47.02,31900.0,38.6385,38.6795,38.5156,38.532,31900.0
2008-09-09 10:20:00,47.03,47.11,47.01,47.11,22100.0,38.5402,38.6058,38.5238,38.6058,22100.0
2008-09-09 10:25:00,47.1,47.11,46.94,46.95,15000.0,38.5976,38.6058,38.4665,38.4746,15000.0
2008-09-09 10:30:00,46.95,47.03,46.92,47.02,21400.0,38.4746,38.5402,38.4501,38.532,21400.0
2008-09-09 10:35:00,47.02,47.08,46.99,47.07,13600.0,38.532,38.5812,38.5074,38.573,13600.0
2008-09-09 10:40:00,47.06,47.07,46.96,47.02,15500.0,38.5648,38.573,38.4828,38.532,15500.0
2008-09-09 10:45:00,47.02,47.02,46.94,47.0,18700.0,38.532,38.532,38.4665,38.5156,18700.0
2008-09-09 10:50:00,47.01,47.06,46.95,47.05,17700.0,38.5238,38.5648,38.4746,38.5566,17700.0
2008-09-09 10:55:00,47.05,47.09,47.03,47.06,20100.0,38.5566,38.5894,38.5402,38.5648,20100.0
2008-09-09 11:00:00,47.06,47.06,46.96,47.01,17200.0,38.5648,38.5648,38.4828,38.5238,17200.0
2008-09-09 11:05:00,47.0,47.12,47.0,47.09,12000.0,38.5156,38.614,38.5156,38.5894,12000.0
2008-09-09 11:10:00,47.07,47.1,46.99,47.1,21100.0,38.573,38.5976,38.5074,38.5976,21100.0
2008-09-09 11:15:00,47.08,47.26,47.06,47.26,19800.0,38.5812,38.7287,38.5648,38.7287,19800.0
2008-09-09 11:20:00,47.26,47.34,47.24,47.34,22700.0,38.7287,38.7942,38.7123,38.7942,22700.0
2008-09-09 11:25:00,47.34,47.42,47.31,47.41,19800.0,38.7942,38.8598,38.7697,38.8516,19800.0
2008-09-09 11:30:00,47.42,47.44,47.38,47.43,12100.0,38.8598,38.8762,38.827,38.868,12100.0
2008-09-09 11:35:00,47.43,47.48,47.41,47.43,17400.0,38.868,38.909,38.8516,38.868,17400.0
2008-09-09 11:40:00,47.43,47.44,47.4,47.44,14400.0,38.868,38.8762,38.8434,38.8762,14400.0
2008-09-09 11:45:00,47.45,47.52,47.44,47.48,24600.0,38.8844,38.9418,38.8762,38.909,24600.0
2008-09-09 11:50:00,47.46,47.49,47.18,47.34,72200.0,38.8926,38.9172,38.6631,38.7942,72200.0
2008-09-09 11:55:00,47.34,47.41,47.32,47.39,11400.0,38.7942,38.8516,38.7779,38.8352,11400.0
2008-09-09 12:00:00,47.38,47.44,47.31,47.37,22100.0,38.827,38.8762,38.7697,38.8188,22100.0
2008-09-09 12:05:00,47.36,47.36,47.19,47.19,15400.0,38.8106,38.8106,38.6713,38.6713,15400.0
2008-09-09 12:10:00,47.2,47.22,47.1,47.13,26500.0,38.6795,38.6959,38.5976,38.6222,26500.0
2008-09-09 12:15:00,47.13,47.23,47.12,47.23,19200.0,38.6222,38.7041,38.614,38.7041,19200.0
2008-09-09 12:20:00,47.23,47.36,47.23,47.35,18700.0,38.7041,38.8106,38.7041,38.8024,18700.0
2008-09-09 12:25:00,47.34,47.4,47.32,47.33,17800.0,38.7942,38.8434,38.7779,38.786,17800.0
2008-09-09 12:30:00,47.32,47.45,47.31,47.38,41400.0,38.7779,38.8844,38.7697,38.827,41400.0
2008-09-09 12:35:00,47.39,47.43,47.32,47.39,16000.0,38.8352,38.868,38.7779,38.8352,16000.0
2008-09-09 12:40:00,47.38,47.39,47.26,47.36,16600.0,38.827,38.8352,38.7287,38.8106,16600.0
2008-09-09 12:45:00,47.37,47.48,47.37,47.47,10900.0,38.8188,38.909,38.8188,38.9008,10900.0
2008-09-09 12:50:00,47.48,47.49,47.38,47.38,39600.0,38.909,38.9172,38.827,38.827,39600.0
2008-09-09 12:55:00,47.41,47.42,47.34,47.36,11600.0,38.8516,38.8598,38.7942,38.8106,11600.0
2008-09-09 13:00:00,47.36,47.47,47.25,47.46,24200.0,38.8106,38.9008,38.7205,38.8926,24200.0
2008-09-09 13:05:00,47.45,47.5,47.45,47.48,13700.0,38.8844,38.9254,38.8844,38.909,13700.0
2008-09-09 13:10:00,47.47,47.5,47.44,47.5,24300.0,38.9008,38.9254,38.8762,38.9254,24300.0
2008-09-09 13:15:00,47.5,47.67,47.47,47.67,28400.0,38.9254,39.0647,38.9008,39.0647,28400.0
2008-09-09 13:20:00,47.68,47.81,47.65,47.79,29600.0,39.0729,39.1794,39.0483,39.163,29600.0
2008-09-09 13:25:00,47.79,47.79,47.61,47.61,19200.0,39.163,39.163,39.0155,39.0155,19200.0
2008-09-09 13:30:00,47.61,47.64,47.49,47.59,14500.0,39.0155,39.0401,38.9172,38.9991,14500.0
2008-09-09 13:35:00,47.58,47.59,47.5,47.52,10700.0,38.9909,38.9991,38.9254,38.9418,10700.0
2008-09-09 13:40:00,47.51,47.68,47.49,47.66,32300.0,38.9336,39.0729,38.9172,39.0565,32300.0
2008-09-09 13:45:00,47.63,47.63,47.42,47.45,33400.0,39.0319,39.0319,38.8598,38.8844,33400.0
2008-09-09 13:50:00,47.43,47.49,47.42,47.45,16600.0,38.868,38.9172,38.8598,38.8844,16600.0
2008-09-09 13:55:00,47.44,47.48,47.44,47.46,15700.0,38.8762,38.909,38.8762,38.8926,15700.0
2008-09-09 14:00:00,47.46,47.58,47.45,47.56,22100.0,38.8926,38.9909,38.8844,38.9745,22100.0
2008-09-09 14:05:00,47.56,47.62,47.51,47.61,18600.0,38.9745,39.0237,38.9336,39.0155,18600.0
2008-09-09 14:10:00,47.61,47.66,47.52,47.58,15800.0,39.0155,39.0565,38.9418,38.9909,15800.0
2008-09-09 14:15:00,47.58,47.61,47.53,47.58,20200.0,38.9909,39.0155,38.9499,38.9909,20200.0
2008-09-09 14:20:00,47.57,47.62,47.53,47.61,19000.0,38.9827,39.0237,38.9499,39.0155,19000.0
2008-09-09 14:25:00,47.61,47.63,47.54,47.55,21100.0,39.0155,39.0319,38.9581,38.9663,21100.0
2008-09-09 14:30:00,47.56,47.56,47.41,47.41,33700.0,38.9745,38.9745,38.8516,38.8516,33700.0
2008-09-09 14:35:00,47.41,47.46,47.36,47.44,16800.0,38.8516,38.8926,38.8106,38.8762,16800.0
2008-09-09 14:40:00,47.45,47.49,47.41,47.46,29600.0,38.8844,38.9172,38.8516,38.8926,29600.0
2008-09-09 14:45:00,47.45,47.63,47.4,47.61,30200.0,38.8844,39.0319,38.8434,39.0155,30200.0
2008-09-09 14:50:00,47.62,47.64,47.58,47.58,28400.0,39.0237,39.0401,38.9909,38.9909,28400.0
2008-09-09 14:55:00,47.59,47.59,47.44,47.48,23600.0,38.9991,38.9991,38.8762,38.909,23600.0
2008-09-09 15:00:00,47.48,47.53,47.46,47.51,26300.0,38.909,38.9499,38.8926,38.9336,26300.0
2008-09-09 15:05:00,47.51,47.57,47.51,47.53,25700.0,38.9336,38.9827,38.9336,38.9499,25700.0
2008-09-09 15:10:00,47.52,47.59,47.52,47.56,26700.0,38.9418,38.9991,38.9418,38.9745,26700.0
2008-09-09 15:15:00,47.54,47.65,47.5,47.52,37300.0,38.9581,39.0483,38.9254,38.9418,37300.0
2008-09-09 15:20:00,47.5,47.57,47.44,47.46,27900.0,38.9254,38.9827,38.8762,38.8926,27900.0
2008-09-09 15:25:00,47.46,47.46,47.35,47.39,41900.0,38.8926,38.8926,38.8024,38.8352,41900.0
2008-09-09 15:30:00,47.4,47.5,47.4,47.46,36700.0,38.8434,38.9254,38.8434,38.8926,36700.0
2008-09-09 15:35:00,47.47,47.47,47.39,47.46,30500.0,38.9008,38.9008,38.8352,38.8926,30500.0
2008-09-09 15:40:00,47.45,47.45,47.12,47.19,75100.0,38.8844,38.8844,38.614,38.6713,75100.0
2008-09-09 15:45:00,47.19,47.21,47.12,47.13,39000.0,38.6713,38.6877,38.614,38.6222,39000.0
2008-09-09 15:50:00,47.12,47.19,47.12,47.16,26200.0,38.614,38.6713,38.614,38.6467,26200.0
2008-09-09 15:55:00,47.16,47.18,47.08,47.09,54400.0,38.6467,38.6631,38.5812,38.5894,54400.0
2008-09-10 09:30:00,47.3,47.49,47.23,47.39,19400.0,38.7615,38.9172,38.7041,38.8352,19400.0
2008-09-10 09:35:00,47.36,47.4,47.17,47.38,19500.0,38.8106,38.8434,38.6549,38.827,19500.0
2008-09-10 09:40:00,47.35,47.72,47.29,47.65,20800.0,38.8024,39.1056,38.7533,39.0483,20800.0
2008-09-10 09:45:00,47.62,47.69,47.51,47.68,12000.0,39.0237,39.0811,38.9336,39.0729,12000.0
2008-09-10 09:50:00,47.64,47.68,47.52,47.54,20400.0,39.0401,39.0729,38.9418,38.9581,20400.0
2008-09-10 09:55:00,47.55,47.6,47.4,47.43,18800.0,38.9663,39.0073,38.8434,38.868,18800.0
2008-09-10 10:00:00,47.43,47.51,47.39,47.48,11300.0,38.868,38.9336,38.8352,38.909,11300.0
2008-09-10 10:05:00,47.44,47.51,47.4,47.48,5700.0,38.8762,38.9336,38.8434,38.909,5700.0
2008-09-10 10:10:00,47.48,47.48,47.24,47.27,12700.0,38.909,38.909,38.7123,38.7369,12700.0
2008-09-10 10:15:00,47.27,47.32,47.19,47.3,14600.0,38.7369,38.7779,38.6713,38.7615,14600.0
2008-09-10 10:20:00,47.31,47.37,47.06,47.11,18400.0,38.7697,38.8188,38.5648,38.6058,18400.0
2008-09-10 10:25:00,47.1,47.22,47.1,47.2,15700.0,38.5976,38.6959,38.5976,38.6795,15700.0
2008-09-10 10:30:00,47.2,47.36,47.2,47.26,12000.0,38.6795,38.8106,38.6795,38.7287,12000.0
2008-09-10 10:35:00,47.24,47.43,47.22,47.26,17200.0,38.7123,38.868,38.6959,38.7287,17200.0
2008-09-10 10:40:00,47.27,47.35,47.24,47.3,8800.0,38.7369,38.8024,38.7123,38.7615,8800.0
2008-09-10 10:45:00,47.3,47.3,47.03,47.06,15200.0,38.7615,38.7615,38.5402,38.5648,15200.0
2008-09-10 10:50:00,47.05,47.05,46.95,46.95,25700.0,38.5566,38.5566,38.4746,38.4746,25700.0
2008-09-10 10:55:00,46.96,47.02,46.87,47.02,20300.0,38.4828,38.532,38.4091,38.532,20300.0
2008-09-10 11:00:00,46.99,47.05,46.89,47.05,12800.0,38.5074,38.5566,38.4255,38.5566,12800.0
2008-09-10 11:05:00,47.05,47.17,47.01,47.11,20300.0,38.5566,38.6549,38.5238,38.6058,20300.0
2008-09-10 11:10:00,47.11,47.13,47.04,47.1,14200.0,38.6058,38.6222,38.5484,38.5976,14200.0
2008-09-10 11:15:00,47.1,47.13,47.02,47.07,16400.0,38.5976,38.6222,38.532,38.573,16400.0
2008-09-10 11:20:00,47.07,47.07,46.98,47.03,14600.0,38.573,38.573,38.4992,38.5402,14600.0
2008-09-10 11:25:00,47.03,47.05,46.99,47.02,9100.0,38.5402,38.5566,38.5074,38.532,9100.0
2008-09-10 11:30:00,47.01,47.14,46.96,47.12,15100.0,38.5238,38.6303,38.4828,38.614,15100.0
2008-09-10 11:35:00,47.13,47.24,47.09,47.17,14800.0,38.6222,38.7123,38.5894,38.6549,14800.0
2008-09-10 11:40:00,47.18,47.33,47.17,47.3,16900.0,38.6631,38.786,38.6549,38.7615,16900.0
2008-09-10 11:45:00,47.3,47.36,47.26,47.36,15500.0,38.7615,38.8106,38.7287,38.8106,15500.0
2008-09-10 11:50:00,47.36,47.4,47.26,47.28,17800.0,38.8106,38.8434,38.7287,38.7451,17800.0
2008-09-10 11:55:00,47.26,47.39,47.26,47.32,14200.0,38.7287,38.8352,38.7287,38.7779,14200.0
2008-09-10 12:00:00,47.34,47.39,47.32,47.38,9200.0,38.7942,38.8352,38.7779,38.827,9200.0
2008-09-10 12:05:00,47.38,47.5,47.3,47.48,46000.0,38.827,38.9254,38.7615,38.909,46000.0
2008-09-10 12:10:00,47.46,47.5,47.38,47.38,24800.0,38.8926,38.9254,38.827,38.827,24800.0
2008-09-10 12:15:00,47.35,47.43,47.33,47.33,18200.0,38.8024,38.868,38.786,38.786,18200.0
2008-09-10 12:20:00,47.32,47.33,47.23,47.23,8600.0,38.7779,38.786,38.7041,38.7041,8600.0
2008-09-10 12:25:00,47.21,47.29,47.21,47.26,4500.0,38.6877,38.7533,38.6877,38.7287,4500.0
2008-09-10 12:30:00,47.27,47.32,47.25,47.3,17500.0,38.7369,38.7779,38.7205,38.7615,17500.0
2008-09-10 12:35:00,47.3,47.37,47.23,47.25,25800.0,38.7615,38.8188,38.7041,38.7205,25800.0
2008-09-10 12:40:00,47.25,47.36,47.24,47.32,21900.0,38.7205,38.8106,38.7123,38.7779,21900.0
2008-09-10 12:45:00,47.32,47.34,47.14,47.15,22000.0,38.7779,38.7942,38.6303,38.6385,22000.0
2008-09-10 12:50:00,47.15,47.15,47.12,47.14,11200.0,38.6385,38.6385,38.614,38.6303,11200.0
2008-09-10 12:55:00,47.14,47.17,47.06,47.13,27500.0,38.6303,38.6549,38.5648,38.6222,27500.0
2008-09-10 13:00:00,47.1,47.24,47.09,47.19,34800.0,38.5976,38.7123,38.5894,38.6713,34800.0
2008-09-10 13:05:00,47.18,47.19,47.1,47.11,11500.0,38.6631,38.6713,38.5976,38.6058,11500.0
2008-09-10 13:10:00,47.1,47.11,46.99,46.99,12400.0,38.5976,38.6058,38.5074,38.5074,12400.0
2008-09-10 13:15:00,46.99,47.0,46.96,46.99,14700.0,38.5074,38.5156,38.4828,38.5074,14700.0
2008-09-10 13:20:00,46.99,47.04,46.97,47.03,7500.0,38.5074,38.5484,38.491,38.5402,7500.0
2008-09-10 13:25:00,47.02,47.1,47.02,47.1,8200.0,38.532,38.5976,38.532,38.5976,8200.0
2008-09-10 13:30:00,47.09,47.18,47.07,47.16,10100.0,38.5894,38.6631,38.573,38.6467,10100.0
2008-09-10 13:35:00,47.17,47.3,47.14,47.29,19500.0,38.6549,38.7615,38.6303,38.7533,19500.0
2008-09-10 13:40:00,47.29,47.29,47.17,47.19,9600.0,38.7533,38.7533,38.6549,38.6713,9600.0
2008-09-10 13:45:00,47.2,47.22,47.0,47.0,14200.0,38.6795,38.6959,38.5156,38.5156,14200.0
2008-09-10 13:50:00,47.01,47.01,46.9,47.01,23700.0,38.5238,38.5238,38.4337,38.5238,23700.0
2008-09-10 13:55:00,47.01,47.01,46.89,46.91,12400.0,38.5238,38.5238,38.4255,38.4419,12400.0
2008-09-10 14:00:00,46.91,46.99,46.91,46.93,21300.0,38.4419,38.5074,38.4419,38.4583,21300.0
2008-09-10 14:05:00,46.93,46.98,46.91,46.98,11200.0,38.4583,38.4992,38.4419,38.4992,11200.0
2008-09-10 14:10:00,47.01,47.06,46.98,47.05,12900.0,38.5238,38.5648,38.4992,38.5566,12900.0
2008-09-10 14:15:00,47.06,47.28,47.06,47.22,41900.0,38.5648,38.7451,38.5648,38.6959,41900.0
2008-09-10 14:20:00,47.22,47.29,47.2,47.22,15600.0,38.6959,38.7533,38.6795,38.6959,15600.0
2008-09-10 14:25:00,47.22,47.25,47.12,47.18,12100.0,38.6959,38.7205,38.614,38.6631,12100.0
2008-09-10 14:30:00,47.19,47.27,47.18,47.25,12400.0,38.6713,38.7369,38.6631,38.7205,12400.0
2008-09-10 14:35:00,47.26,47.35,47.25,47.32,10100.0,38.7287,38.8024,38.7205,38.7779,10100.0
2008-09-10 14:40:00,47.32,47.33,47.28,47.32,8700.0,38.7779,38.786,38.7451,38.7779,8700.0
2008-09-10 14:45:00,47.31,47.37,47.3,47.33,16300.0,38.7697,38.8188,38.7615,38.786,16300.0
2008-09-10 14:50:00,47.31,47.32,47.19,47.25,12000.0,38.7697,38.7779,38.6713,38.7205,12000.0
2008-09-10 14:55:00,47.25,47.25,47.16,47.18,10600.0,38.7205,38.7205,38.6467,38.6631,10600.0
2008-09-10 15:00:00,47.19,47.28,47.16,47.17,15600.0,38.6713,38.7451,38.6467,38.6549,15600.0
2008-09-10 15:05:00,47.16,47.26,47.16,47.17,26300.0,38.6467,38.7287,38.6467,38.6549,26300.0
2008-09-10 15:10:00,47.16,47.17,47.07,47.17,20100.0,38.6467,38.6549,38.573,38.6549,20100.0
2008-09-10 15:15:00,47.17,47.36,47.17,47.31,25100.0,38.6549,38.8106,38.6549,38.7697,25100.0
2008-09-10 15:20:00,47.29,47.31,47.19,47.25,22900.0,38.7533,38.7697,38.6713,38.7205,22900.0
2008-09-10 15:25:00,47.27,47.27,47.12,47.15,24800.0,38.7369,38.7369,38.614,38.6385,24800.0
2008-09-10 15:30:00,47.14,47.22,47.12,47.14,28100.0,38.6303,38.6959,38.614,38.6303,28100.0
2008-09-10 15:35:00,47.14,47.15,46.96,46.96,25300.0,38.6303,38.6385,38.4828,38.4828,25300.0
2008-09-10 15:40:00,46.96,47.04,46.93,47.04,21900.0,38.4828,38.5484,38.4583,38.5484,21900.0
2008-09-10 15:45:00,47.03,47.03,46.9,46.99,17800.0,38.5402,38.5402,38.4337,38.5074,17800.0
2008-09-10 15:50:00,46.98,47.04,46.95,46.97,34600.0,38.4992,38.5484,38.4746,38.491,34600.0
2008-09-10 15:55:00,46.97,46.98,46.87,46.9,58000.0,38.491,38.4992,38.4091,38.4337,58000.0
2008-09-11 09:30:00,46.49,46.56,46.35,46.56,17100.0,38.0977,38.155,37.983,38.155,17100.0
2008-09-11 09:35:00,46.49,46.84,46.49,46.54,18100.0,38.0977,38.3845,38.0977,38.1387,18100.0
2008-09-11 09:40:00,46.58,46.71,46.55,46.6,16900.0,38.1714,38.278,38.1469,38.1878,16900.0
2008-09-11 09:45:00,46.59,46.7,46.48,46.67,16900.0,38.1796,38.2698,38.0895,38.2452,16900.0
2008-09-11 09:50:00,46.66,46.88,46.65,46.8,14700.0,38.237,38.4173,38.2288,38.3517,14700.0
2008-09-11 09:55:00,46.79,46.8,46.68,46.71,12800.0,38.3435,38.3517,38.2534,38.278,12800.0
2008-09-11 10:00:00,46.7,46.95,46.7,46.76,19800.0,38.2698,38.4746,38.2698,38.3189,19800.0
2008-09-11 10:05:00,46.73,46.89,46.73,46.88,16800.0,38.2944,38.4255,38.2944,38.4173,16800.0
2008-09-11 10:10:00,46.9,47.05,46.88,46.89,26600.0,38.4337,38.5566,38.4173,38.4255,26600.0
2008-09-11 10:15:00,46.88,46.97,46.88,46.92,29400.0,38.4173,38.491,38.4173,38.4501,29400.0
2008-09-11 10:20:00,46.92,46.97,46.91,46.95,15900.0,38.4501,38.491,38.4419,38.4746,15900.0
2008-09-11 10:25:00,46.96,47.06,46.9,47.03,22000.0,38.4828,38.5648,38.4337,38.5402,22000.0
2008-09-11 10:30:00,47.03,47.08,46.94,47.07,19900.0,38.5402,38.5812,38.4665,38.573,19900.0
2008-09-11 10:35:00,47.06,47.15,46.97,47.12,15400.0,38.5648,38.6385,38.491,38.614,15400.0
2008-09-11 10:40:00,47.12,47.26,47.11,47.15,19700.0,38.614,38.7287,38.6058,38.6385,19700.0
2008-09-11 10:45:00,47.16,47.29,47.08,47.24,23000.0,38.6467,38.7533,38.5812,38.7123,23000.0
2008-09-11 10:50:00,47.26,47.38,47.25,47.3,21000.0,38.7287,38.827,38.7205,38.7615,21000.0
2008-09-11 10:55:00,47.29,47.3,47.12,47.29,18800.0,38.7533,38.7615,38.614,38.7533,18800.0
2008-09-11 11:00:00,47.29,47.35,47.22,47.23,15400.0,38.7533,38.8024,38.6959,38.7041,15400.0
2008-09-11 11:05:00,47.24,47.38,47.22,47.25,13100.0,38.7123,38.827,38.6959,38.7205,13100.0
2008-09-11 11:10:00,47.24,47.25,47.14,47.19,11300.0,38.7123,38.7205,38.6303,38.6713,11300.0
2008-09-11 11:15:00,47.2,47.25,47.2,47.2,8600.0,38.6795,38.7205,38.6795,38.6795,8600.0
2008-09-11 11:20:00,47.2,47.25,47.16,47.18,9800.0,38.6795,38.7205,38.6467,38.6631,9800.0
2008-09-11 11:25:00,47.17,47.2,47.11,47.15,6400.0,38.6549,38.6795,38.6058,38.6385,6400.0
2008-09-11 11:30:00,47.17,47.39,47.14,47.36,19100.0,38.6549,38.8352,38.6303,38.8106,19100.0
2008-09-11 11:35:00,47.37,47.39,47.32,47.33,14500.0,38.8188,38.8352,38.7779,38.786,14500.0
2008-09-11 11:40:00,47.32,47.36,47.26,47.33,11100.0,38.7779,38.8106,38.7287,38.786,11100.0
2008-09-11 11:45:00,47.32,47.33,47.22,47.25,11900.0,38.7779,38.786,38.6959,38.7205,11900.0
2008-09-11 11:50:00,47.26,47.35,47.24,47.32,12700.0,38.7287,38.8024,38.7123,38.7779,12700.0
2008-09-11 11:55:00,47.31,47.38,47.26,47.32,13200.0,38.7697,38.827,38.7287,38.7779,13200.0
2008-09-11 12:00:00,47.33,47.51,47.32,47.49,19000.0,38.786,38.9336,38.7779,38.9172,19000.0
2008-09-11 12:05:00,47.49,47.54,47.37,47.37,19200.0,38.9172,38.9581,38.8188,38.8188,19200.0
2008-09-11 12:10:00,47.37,47.4,47.27,47.29,13600.0,38.8188,38.8434,38.7369,38.7533,13600.0
2008-09-11 12:15:00,47.3,47.3,47.23,47.24,8600.0,38.7615,38.7615,38.7041,38.7123,8600.0
2008-09-11 12:20:00,47.24,47.4,47.24,47.39,11500.0,38.7123,38.8434,38.7123,38.8352,11500.0
2008-09-11 12:25:00,47.4,47.42,47.35,47.38,9300.0,38.8434,38.8598,38.8024,38.827,9300.0
2008-09-11 12:30:00,47.36,47.4,47.23,47.4,22900.0,38.8106,38.8434,38.7041,38.8434,22900.0
2008-09-11 12:35:00,47.42,47.48,47.32,47.32,16100.0,38.8598,38.909,38.7779,38.7779,16100.0
2008-09-11 12:40:00,47.3,47.35,47.22,47.32,12400.0,38.7615,38.8024,38.6959,38.7779,12400.0
2008-09-11 12:45:00,47.32,47.38,47.3,47.32,10500.0,38.7779,38.827,38.7615,38.7779,10500.0
2008-09-11 12:50:00,47.29,47.41,47.29,47.4,13400.0,38.7533,38.8516,38.7533,38.8434,13400.0
2008-09-11 12:55:00,47.4,47.45,47.36,47.37,10500.0,38.8434,38.8844,38.8106,38.8188,10500.0
2008-09-11 13:00:00,47.37,47.43,47.34,47.37,8200.0,38.8188,38.868,38.7942,38.8188,8200.0
2008-09-11 13:05:00,47.38,47.4,47.25,47.3,12900.0,38.827,38.8434,38.7205,38.7615,12900.0
2008-09-11 13:10:00,47.3,47.31,47.28,47.29,11200.0,38.7615,38.7697,38.7451,38.7533,11200.0
2008-09-11 13:15:00,47.29,47.34,47.24,47.31,14400.0,38.7533,38.7942,38.7123,38.7697,14400.0
2008-09-11 13:20:00,47.31,47.35,47.29,47.29,11700.0,38.7697,38.8024,38.7533,38.7533,11700.0
2008-09-11 13:25:00,47.27,47.42,47.25,47.41,11700.0,38.7369,38.8598,38.7205,38.8516,11700.0
2008-09-11 13:30:00,47.41,47.51,47.41,47.48,17000.0,38.8516,38.9336,38.8516,38.909,17000.0
2008-09-11 13:35:00,47.48,47.58,47.46,47.55,18900.0,38.909,38.9909,38.8926,38.9663,18900.0
2008-09-11 13:40:00,47.55,47.64,47.53,47.63,13500.0,38.9663,39.0401,38.9499,39.0319,13500.0
2008-09-11 13:45:00,47.64,47.64,47.55,47.61,11600.0,39.0401,39.0401,38.9663,39.0155,11600.0
2008-09-11 13:50:00,47.63,47.76,47.62,47.7,19000.0,39.0319,39.1384,39.0237,39.0893,19000.0
2008-09-11 13:55:00,47.7,47.7,47.53,47.53,15900.0,39.0893,39.0893,38.9499,38.9499,15900.0
2008-09-11 14:00:00,47.53,47.53,47.35,47.44,29300.0,38.9499,38.9499,38.8024,38.8762,29300.0
2008-09-11 14:05:00,47.44,47.57,47.42,47.48,37400.0,38.8762,38.9827,38.8598,38.909,37400.0
2008-09-11 14:10:00,47.48,47.52,47.38,47.41,24900.0,38.909,38.9418,38.827,38.8516,24900.0
2008-09-11 14:15:00,47.4,47.6,47.38,47.6,18200.0,38.8434,39.0073,38.827,39.0073,18200.0
2008-09-11 14:20:00,47.6,47.68,47.6,47.6,10300.0,39.0073,39.0729,39.0073,39.0073,10300.0
2008-09-11 14:25:00,47.58,47.6,47.55,47.58,11500.0,38.9909,39.0073,38.9663,38.9909,11500.0
2008-09-11 14:30:00,47.58,47.58,47.47,47.52,12600.0,38.9909,38.9909,38.9008,38.9418,12600.0
2008-09-11 14:35:00,47.51,47.54,47.5,47.5,11500.0,38.9336,38.9581,38.9254,38.9254,11500.0
2008-09-11 14:40:00,47.5,47.51,47.32,47.42,19500.0,38.9254,38.9336,38.7779,38.8598,19500.0
2008-09-11 14:45:00,47.43,47.62,47.41,47.59,9800.0,38.868,39.0237,38.8516,38.9991,9800.0
2008-09-11 14:50:00,47.6,47.62,47.51,47.59,13900.0,39.0073,39.0237,38.9336,38.9991,13900.0
2008-09-11 14:55:00,47.61,47.62,47.54,47.55,7600.0,39.0155,39.0237,38.9581,38.9663,7600.0
2008-09-11 15:00:00,47.55,47.67,47.53,47.57,21600.0,38.9663,39.0647,38.9499,38.9827,21600.0
2008-09-11 15:05:00,47.59,47.72,47.59,47.7,16800.0,38.9991,39.1056,38.9991,39.0893,16800.0
2008-09-11 15:10:00,47.69,47.71,47.57,47.57,10300.0,39.0811,39.0975,38.9827,38.9827,10300.0
2008-09-11 15:15:00,47.55,47.55,47.42,47.43,15300.0,38.9663,38.9663,38.8598,38.868,15300.0
2008-09-11 15:20:00,47.44,47.54,47.43,47.48,33100.0,38.8762,38.9581,38.868,38.909,33100.0
2008-09-11 15:25:00,47.5,47.55,47.39,47.41,20000.0,38.9254,38.9663,38.8352,38.8516,20000.0
2008-09-11 15:30:00,47.42,47.54,47.31,47.46,32600.0,38.8598,38.9581,38.7697,38.8926,32600.0
2008-09-11 15:35:00,47.46,47.53,47.37,47.53,30500.0,38.8926,38.9499,38.8188,38.9499,30500.0
2008-09-11 15:40:00,47.54,47.62,47.44,47.55,29800.0,38.9581,39.0237,38.8762,38.9663,29800.0
2008-09-11 15:45:00,47.58,47.79,47.58,47.77,27200.0,38.9909,39.163,38.9909,39.1466,27200.0
2008-09-11 15:50:00,47.76,47.83,47.75,47.81,26700.0,39.1384,39.1958,39.1302,39.1794,26700.0
2008-09-11 15:55:00,47.81,47.96,47.79,47.91,87400.0,39.1794,39.3023,39.163,39.2613,87400.0
2008-09-12 09:30:00,47.6,47.61,47.21,47.55,12600.0,39.1121,39.1203,38.7917,39.071,12600.0
2008-09-12 09:35:00,47.5,47.5,47.33,47.39,2900.0,39.03,39.03,38.8903,38.9396,2900.0
2008-09-12 09:40:00,47.39,47.66,47.39,47.61,8800.0,38.9396,39.1614,38.9396,39.1203,8800.0
2008-09-12 09:45:00,47.62,47.63,47.24,47.28,14600.0,39.1286,39.1368,38.8163,38.8492,14600.0
2008-09-12 09:50:00,47.29,47.57,47.21,47.54,20300.0,38.8574,39.0875,38.7917,39.0628,20300.0
2008-09-12 09:55:00,47.51,47.67,47.46,47.46,14800.0,39.0382,39.1696,38.9971,38.9971,14800.0
2008-09-12 10:00:00,47.44,47.64,47.35,47.64,17000.0,38.9807,39.145,38.9067,39.145,17000.0
2008-09-12 10:05:00,47.63,47.64,47.54,47.61,23100.0,39.1368,39.145,39.0628,39.1203,23100.0
2008-09-12 10:10:00,47.6,47.63,47.55,47.6,16700.0,39.1121,39.1368,39.071,39.1121,16700.0
2008-09-12 10:15:00,47.59,47.83,47.59,47.79,20800.0,39.1039,39.3011,39.1039,39.2682,20800.0
2008-09-12 10:20:00,47.78,47.86,47.76,47.83,7300.0,39.26,39.3258,39.2436,39.3011,7300.0
2008-09-12 10:25:00,47.84,47.9,47.79,47.82,7300.0,39.3093,39.3586,39.2682,39.2929,7300.0
2008-09-12 10:30:00,47.81,47.85,47.72,47.74,9200.0,39.2847,39.3175,39.2107,39.2272,9200.0
2008-09-12 10:35:00,47.74,47.77,47.67,47.77,5500.0,39.2272,39.2518,39.1696,39.2518,5500.0
2008-09-12 10:40:00,47.78,47.93,47.78,47.85,10600.0,39.26,39.3833,39.26,39.3175,10600.0
2008-09-12 10:45:00,47.86,47.89,47.83,47.86,7000.0,39.3258,39.3504,39.3011,39.3258,7000.0
2008-09-12 10:50:00,47.84,47.89,47.79,47.81,8100.0,39.3093,39.3504,39.2682,39.2847,8100.0
2008-09-12 10:55:00,47.81,47.89,47.73,47.88,8700.0,39.2847,39.3504,39.2189,39.3422,8700.0
2008-09-12 11:00:00,47.9,47.95,47.87,47.91,13900.0,39.3586,39.3997,39.334,39.3668,13900.0
2008-09-12 11:05:00,47.9,47.9,47.78,47.82,10700.0,39.3586,39.3586,39.26,39.2929,10700.0
2008-09-12 11:10:00,47.84,47.86,47.81,47.83,7000.0,39.3093,39.3258,39.2847,39.3011,7000.0
2008-09-12 11:15:00,47.84,47.97,47.83,47.95,15200.0,39.3093,39.4161,39.3011,39.3997,15200.0
2008-09-12 11:20:00,47.94,47.97,47.9,47.95,12500.0,39.3915,39.4161,39.3586,39.3997,12500.0
2008-09-12 11:25:00,47.95,47.99,47.94,47.96,14900.0,39.3997,39.4326,39.3915,39.4079,14900.0
2008-09-12 11:30:00,47.95,47.97,47.92,47.96,14300.0,39.3997,39.4161,39.3751,39.4079,14300.0
2008-09-12 11:35:00,47.96,47.97,47.94,47.94,13300.0,39.4079,39.4161,39.3915,39.3915,13300.0
2008-09-12 11:40:00,47.94,47.94,47.86,47.91,18800.0,39.3915,39.3915,39.3258,39.3668,18800.0
2008-09-12 11:45:00,47.91,47.98,47.88,47.94,11700.0,39.3668,39.4244,39.3422,39.3915,11700.0
2008-09-12 11:50:00,47.95,47.96,47.93,47.96,10400.0,39.3997,39.4079,39.3833,39.4079,10400.0
2008-09-12 11:55:00,47.96,47.97,47.89,47.95,8700.0,39.4079,39.4161,39.3504,39.3997,8700.0
2008-09-12 12:00:00,47.96,47.98,47.94,47.97,11900.0,39.4079,39.4244,39.3915,39.4161,11900.0
2008-09-12 12:05:00,47.98,48.0,47.94,47.95,44900.0,39.4244,39.4408,39.3915,39.3997,44900.0
2008-09-12 12:10:00,47.95,47.97,47.94,47.95,7300.0,39.3997,39.4161,39.3915,39.3997,7300.0
2008-09-12 12:15:00,47.94,48.04,47.94,48.04,48500.0,39.3915,39.4737,39.3915,39.4737,48500.0
2008-09-12 12:20:00,48.03,48.05,47.92,47.92,10700.0,39.4654,39.4819,39.3751,39.3751,10700.0
2008-09-12 12:25:00,47.91,47.98,47.87,47.97,8800.0,39.3668,39.4244,39.334,39.4161,8800.0
2008-09-12 12:30:00,47.98,48.04,47.98,48.02,7600.0,39.4244,39.4737,39.4244,39.4572,7600.0
2008-09-12 12:35:00,48.01,48.1,47.98,48.05,9600.0,39.449,39.523,39.4244,39.4819,9600.0
2008-09-12 12:40:00,48.04,48.12,48.03,48.07,12900.0,39.4737,39.5394,39.4654,39.4983,12900.0
2008-09-12 12:45:00,48.06,48.06,47.88,47.92,9100.0,39.4901,39.4901,39.3422,39.3751,9100.0
2008-09-12 12:50:00,47.92,47.95,47.88,47.89,3900.0,39.3751,39.3997,39.3422,39.3504,3900.0
2008-09-12 12:55:00,47.88,47.98,47.87,47.97,8000.0,39.3422,39.4244,39.334,39.4161,8000.0
2008-09-12 13:00:00,47.97,48.04,47.97,48.01,8000.0,39.4161,39.4737,39.4161,39.449,8000.0
2008-09-12 13:05:00,48.01,48.02,47.93,47.95,3900.0,39.449,39.4572,39.3833,39.3997,3900.0
2008-09-12 13:10:00,47.97,47.99,47.93,47.96,6400.0,39.4161,39.4326,39.3833,39.4079,6400.0
2008-09-12 13:15:00,47.98,48.08,47.98,48.08,10900.0,39.4244,39.5065,39.4244,39.5065,10900.0
2008-09-12 13:20:00,48.07,48.12,48.07,48.1,9800.0,39.4983,39.5394,39.4983,39.523,9800.0
2008-09-12 13:25:00,48.1,48.24,48.1,48.21,9700.0,39.523,39.638,39.523,39.6134,9700.0
2008-09-12 13:30:00,48.21,48.22,48.17,48.17,7400.0,39.6134,39.6216,39.5805,39.5805,7400.0
2008-09-12 13:35:00,48.17,48.19,48.06,48.07,18100.0,39.5805,39.5969,39.4901,39.4983,18100.0
2008-09-12 13:40:00,48.07,48.1,47.98,48.07,9300.0,39.4983,39.523,39.4244,39.4983,9300.0
2008-09-12 13:45:00,48.1,48.1,48.0,48.03,10600.0,39.523,39.523,39.4408,39.4654,10600.0
2008-09-12 13:50:00,48.04,48.14,48.02,48.12,10300.0,39.4737,39.5558,39.4572,39.5394,10300.0
2008-09-12 13:55:00,48.12,48.21,48.12,48.21,9100.0,39.5394,39.6134,39.5394,39.6134,9100.0
2008-09-12 14:00:00,48.22,48.22,48.04,48.06,9900.0,39.6216,39.6216,39.4737,39.4901,9900.0
2008-09-12 14:05:00,48.07,48.12,48.06,48.08,8300.0,39.4983,39.5394,39.4901,39.5065,8300.0
2008-09-12 14:10:00,48.06,48.15,48.06,48.11,10200.0,39.4901,39.564,39.4901,39.5312,10200.0
2008-09-12 14:15:00,48.1,48.13,47.99,48.06,8300.0,39.523,39.5476,39.4326,39.4901,8300.0
2008-09-12 14:20:00,48.08,48.17,48.05,48.14,13300.0,39.5065,39.5805,39.4819,39.5558,13300.0
2008-09-12 14:25:00,48.12,48.16,48.05,48.09,8400.0,39.5394,39.5723,39.4819,39.5147,8400.0
2008-09-12 14:30:00,48.08,48.08,48.02,48.05,5300.0,39.5065,39.5065,39.4572,39.4819,5300.0
2008-09-12 14:35:00,48.05,48.16,48.05,48.16,4800.0,39.4819,39.5723,39.4819,39.5723,4800.0
2008-09-12 14:40:00,48.16,48.25,48.16,48.23,16700.0,39.5723,39.6462,39.5723,39.6298,16700.0
2008-09-12 14:45:00,48.24,48.34,48.22,48.3,20000.0,39.638,39.7202,39.6216,39.6873,20000.0
2008-09-12 14:50:00,48.3,48.3,48.14,48.23,18800.0,39.6873,39.6873,39.5558,39.6298,18800.0
2008-09-12 14:55:00,48.24,48.4,48.24,48.35,17300.0,39.638,39.7695,39.638,39.7284,17300.0
2008-09-12 15:00:00,48.36,48.36,48.22,48.22,11700.0,39.7366,39.7366,39.6216,39.6216,11700.0
2008-09-12 15:05:00,48.22,48.32,48.16,48.26,12500.0,39.6216,39.7037,39.5723,39.6544,12500.0
2008-09-12 15:10:00,48.24,48.36,48.21,48.35,12800.0,39.638,39.7366,39.6134,39.7284,12800.0
2008-09-12 15:15:00,48.35,48.42,48.27,48.27,20000.0,39.7284,39.7859,39.6627,39.6627,20000.0
2008-09-12 15:20:00,48.26,48.3,48.2,48.27,21700.0,39.6544,39.6873,39.6051,39.6627,21700.0
2008-09-12 15:25:00,48.26,48.3,48.14,48.29,18900.0,39.6544,39.6873,39.5558,39.6791,18900.0
2008-09-12 15:30:00,48.3,48.36,48.13,48.14,19100.0,39.6873,39.7366,39.5476,39.5558,19100.0
2008-09-12 15:35:00,48.15,48.18,48.04,48.12,38200.0,39.564,39.5887,39.4737,39.5394,38200.0
2008-09-12 15:40:00,48.13,48.24,48.13,48.16,19600.0,39.5476,39.638,39.5476,39.5723,19600.0
2008-09-12 15:45:00,48.15,48.25,48.15,48.2,16300.0,39.564,39.6462,39.564,39.6051,16300.0
2008-09-12 15:50:00,48.2,48.32,48.2,48.3,28600.0,39.6051,39.7037,39.6051,39.6873,28600.0
2008-09-12 15:55:00,48.3,48.33,48.26,48.3,53000.0,39.6873,39.712,39.6544,39.6873,53000.0
2008-09-15 09:30:00,47.09,47.09,47.09,47.09,400.0,38.6931,38.6931,38.6931,38.6931,400.0
2008-09-15 09:35:00,47.5,47.58,47.15,47.27,6300.0,39.03,39.0957,38.7424,38.841,6300.0
2008-09-15 09:40:00,47.29,47.8,47.23,47.72,17900.0,38.8574,39.2765,38.8081,39.2107,17900.0
2008-09-15 09:45:00,47.72,47.84,47.65,47.82,15100.0,39.2107,39.3093,39.1532,39.2929,15100.0
2008-09-15 09:50:00,47.75,47.82,47.49,47.53,16200.0,39.2354,39.2929,39.0217,39.0546,16200.0
2008-09-15 09:55:00,47.52,47.53,47.34,47.53,13200.0,39.0464,39.0546,38.8985,39.0546,13200.0
2008-09-15 10:00:00,47.53,47.81,47.51,47.79,11500.0,39.0546,39.2847,39.0382,39.2682,11500.0
2008-09-15 10:05:00,47.77,47.96,47.57,47.68,20800.0,39.2518,39.4079,39.0875,39.1779,20800.0
2008-09-15 10:10:00,47.69,48.0,47.66,47.93,11700.0,39.1861,39.4408,39.1614,39.3833,11700.0
2008-09-15 10:15:00,47.93,47.99,47.83,47.88,15800.0,39.3833,39.4326,39.3011,39.3422,15800.0
2008-09-15 10:20:00,47.88,47.97,47.82,47.87,14300.0,39.3422,39.4161,39.2929,39.334,14300.0
2008-09-15 10:25:00,47.88,47.99,47.88,47.99,14200.0,39.3422,39.4326,39.3422,39.4326,14200.0
2008-09-15 10:30:00,48.0,48.32,47.98,48.32,22800.0,39.4408,39.7037,39.4244,39.7037,22800.0
2008-09-15 10:35:00,48.33,48.34,48.04,48.1,17900.0,39.712,39.7202,39.4737,39.523,17900.0
2008-09-15 10:40:00,48.08,48.13,48.07,48.13,10800.0,39.5065,39.5476,39.4983,39.5476,10800.0
2008-09-15 10:45:00,48.12,48.31,47.99,48.31,17300.0,39.5394,39.6955,39.4326,39.6955,17300.0
2008-09-15 10:50:00,48.29,48.5,48.29,48.47,27500.0,39.6791,39.8516,39.6791,39.827,27500.0
2008-09-15 10:55:00,48.46,48.5,48.38,48.43,21500.0,39.8188,39.8516,39.753,39.7941,21500.0
2008-09-15 11:00:00,48.43,48.48,48.33,48.35,12100.0,39.7941,39.8352,39.712,39.7284,12100.0
2008-09-15 11:05:00,48.35,48.35,48.12,48.16,8700.0,39.7284,39.7284,39.5394,39.5723,8700.0
2008-09-15 11:10:00,48.14,48.36,48.14,48.36,11300.0,39.5558,39.7366,39.5558,39.7366,11300.0
2008-09-15 11:15:00,48.35,48.46,48.33,48.43,11700.0,39.7284,39.8188,39.712,39.7941,11700.0
2008-09-15 11:20:00,48.45,48.5,48.34,48.34,13900.0,39.8106,39.8516,39.7202,39.7202,13900.0
2008-09-15 11:25:00,48.34,48.34,48.2,48.2,11000.0,39.7202,39.7202,39.6051,39.6051,11000.0
2008-09-15 11:30:00,48.2,48.25,48.16,48.17,9400.0,39.6051,39.6462,39.5723,39.5805,9400.0
2008-09-15 11:35:00,48.19,48.23,48.17,48.2,10000.0,39.5969,39.6298,39.5805,39.6051,10000.0
2008-09-15 11:40:00,48.18,48.25,48.18,48.22,8900.0,39.5887,39.6462,39.5887,39.6216,8900.0
2008-09-15 11:45:00,48.24,48.33,48.21,48.33,9800.0,39.638,39.712,39.6134,39.712,9800.0
2008-09-15 11:50:00,48.31,48.38,48.25,48.28,6700.0,39.6955,39.753,39.6462,39.6709,6700.0
2008-09-15 11:55:00,48.27,48.31,48.22,48.22,12400.0,39.6627,39.6955,39.6216,39.6216,12400.0
2008-09-15 12:00:00,48.23,48.34,48.19,48.24,16200.0,39.6298,39.7202,39.5969,39.638,16200.0
2008-09-15 12:05:00,48.25,48.32,48.23,48.27,10200.0,39.6462,39.7037,39.6298,39.6627,10200.0
2008-09-15 12:10:00,48.26,48.44,48.26,48.28,17300.0,39.6544,39.8023,39.6544,39.6709,17300.0
2008-09-15 12:15:00,48.29,48.45,48.25,48.38,7500.0,39.6791,39.8106,39.6462,39.753,7500.0
2008-09-15 12:20:00,48.43,48.5,48.29,48.3,14600.0,39.7941,39.8516,39.6791,39.6873,14600.0
2008-09-15 12:25:00,48.3,48.33,48.28,48.32,3800.0,39.6873,39.712,39.6709,39.7037,3800.0
2008-09-15 12:30:00,48.32,48.37,48.27,48.28,8900.0,39.7037,39.7448,39.6627,39.6709,8900.0
2008-09-15 12:35:00,48.26,48.26,48.1,48.2,9800.0,39.6544,39.6544,39.523,39.6051,9800.0
2008-09-15 12:40:00,48.22,48.23,48.12,48.15,5600.0,39.6216,39.6298,39.5394,39.564,5600.0
2008-09-15 12:45:00,48.19,48.4,48.13,48.27,17200.0,39.5969,39.7695,39.5476,39.6627,17200.0
2008-09-15 12:50:00,48.28,48.46,48.23,48.43,9700.0,39.6709,39.8188,39.6298,39.7941,9700.0
2008-09-15 12:55:00,48.45,48.5,48.45,48.47,17900.0,39.8106,39.8516,39.8106,39.827,17900.0
2008-09-15 13:00:00,48.47,48.59,48.45,48.58,11100.0,39.827,39.9256,39.8106,39.9174,11100.0
2008-09-15 13:05:00,48.59,48.67,48.59,48.62,15700.0,39.9256,39.9913,39.9256,39.9502,15700.0
2008-09-15 13:10:00,48.63,48.72,48.61,48.67,11300.0,39.9585,40.0324,39.942,39.9913,11300.0
2008-09-15 13:15:00,48.67,48.71,48.62,48.69,12100.0,39.9913,40.0242,39.9502,40.0078,12100.0
2008-09-15 13:20:00,48.69,48.71,48.6,48.64,24900.0,40.0078,40.0242,39.9338,39.9667,24900.0
2008-09-15 13:25:00,48.64,48.65,48.5,48.53,14700.0,39.9667,39.9749,39.8516,39.8763,14700.0
2008-09-15 13:30:00,48.53,48.53,48.47,48.47,68500.0,39.8763,39.8763,39.827,39.827,68500.0
2008-09-15 13:35:00,48.48,48.48,48.3,48.33,11900.0,39.8352,39.8352,39.6873,39.712,11900.0
2008-09-15 13:40:00,48.32,48.5,48.2,48.42,16600.0,39.7037,39.8516,39.6051,39.7859,16600.0
2008-09-15 13:45:00,48.45,48.5,48.31,48.38,10100.0,39.8106,39.8516,39.6955,39.753,10100.0
2008-09-15 13:50:00,48.37,48.38,48.27,48.32,8800.0,39.7448,39.753,39.6627,39.7037,8800.0
2008-09-15 13:55:00,48.31,48.44,48.3,48.42,11000.0,39.6955,39.8023,39.6873,39.7859,11000.0
2008-09-15 14:00:00,48.4,48.5,48.4,48.48,10300.0,39.7695,39.8516,39.7695,39.8352,10300.0
2008-09-15 14:05:00,48.47,48.49,47.2,48.35,24600.0,39.827,39.8434,38.7835,39.7284,24600.0
2008-09-15 14:10:00,48.35,48.36,48.22,48.25,8200.0,39.7284,39.7366,39.6216,39.6462,8200.0
2008-09-15 14:15:00,48.27,48.48,48.25,48.37,17100.0,39.6627,39.8352,39.6462,39.7448,17100.0
2008-09-15 14:20:00,48.35,48.41,48.3,48.41,11100.0,39.7284,39.7777,39.6873,39.7777,11100.0
2008-09-15 14:25:00,48.42,48.47,48.33,48.33,5800.0,39.7859,39.827,39.712,39.712,5800.0
2008-09-15 14:30:00,48.33,48.37,48.26,48.32,9300.0,39.712,39.7448,39.6544,39.7037,9300.0
2008-09-15 14:35:00,48.35,48.45,48.31,48.31,11000.0,39.7284,39.8106,39.6955,39.6955,11000.0
2008-09-15 14:40:00,48.31,48.32,47.99,48.05,31200.0,39.6955,39.7037,39.4326,39.4819,31200.0
2008-09-15 14:45:00,48.05,48.1,47.94,48.09,14500.0,39.4819,39.523,39.3915,39.5147,14500.0
2008-09-15 14:50:00,48.08,48.23,48.06,48.23,9500.0,39.5065,39.6298,39.4901,39.6298,9500.0
2008-09-15 14:55:00,48.22,48.22,48.09,48.09,7200.0,39.6216,39.6216,39.5147,39.5147,7200.0
2008-09-15 15:00:00,48.09,48.14,47.94,47.96,9400.0,39.5147,39.5558,39.3915,39.4079,9400.0
2008-09-15 15:05:00,47.96,48.03,47.64,47.76,20900.0,39.4079,39.4654,39.145,39.2436,20900.0
2008-09-15 15:10:00,47.77,48.01,47.75,48.01,16400.0,39.2518,39.449,39.2354,39.449,16400.0
2008-09-15 15:15:00,48.0,48.02,47.81,47.87,18900.0,39.4408,39.4572,39.2847,39.334,18900.0
2008-09-15 15:20:00,47.89,48.01,47.83,47.85,17000.0,39.3504,39.449,39.3011,39.3175,17000.0
2008-09-15 15:25:00,47.84,48.01,47.79,47.91,19100.0,39.3093,39.449,39.2682,39.3668,19100.0
2008-09-15 15:30:00,47.91,48.32,47.91,48.19,34400.0,39.3668,39.7037,39.3668,39.5969,34400.0
2008-09-15 15:35:00,48.17,48.22,48.02,48.12,28200.0,39.5805,39.6216,39.4572,39.5394,28200.0
2008-09-15 15:40:00,48.12,48.12,47.84,47.9,47700.0,39.5394,39.5394,39.3093,39.3586,47700.0
2008-09-15 15:45:00,47.91,47.91,47.73,47.8,21400.0,39.3668,39.3668,39.2189,39.2765,21400.0
2008-09-15 15:50:00,47.8,47.82,47.49,47.61,55600.0,39.2765,39.2929,39.0217,39.1203,55600.0
2008-09-15 15:55:00,47.62,47.7,47.53,47.58,63600.0,39.1286,39.1943,39.0546,39.0957,63600.0
2008-09-16 09:30:00,47.7,48.56,46.14,47.53,27700.0,39.1943,39.9009,37.9125,39.0546,27700.0
2008-09-16 09:35:00,47.48,47.53,47.19,47.37,31400.0,39.0135,39.0546,38.7752,38.9231,31400.0
2008-09-16 09:40:00,47.37,47.97,47.36,47.74,20900.0,38.9231,39.4161,38.9149,39.2272,20900.0
2008-09-16 09:45:00,47.74,47.85,47.21,47.24,67300.0,39.2272,39.3175,38.7917,38.8163,67300.0
2008-09-16 09:50:00,47.24,47.34,47.09,47.1,15900.0,38.8163,38.8985,38.6931,38.7013,15900.0
2008-09-16 09:55:00,47.1,47.11,46.6,47.0,36700.0,38.7013,38.7095,38.2904,38.6191,36700.0
2008-09-16 10:00:00,46.98,47.42,46.98,47.25,24100.0,38.6027,38.9642,38.6027,38.8245,24100.0
2008-09-16 10:05:00,47.22,47.28,46.99,47.07,29700.0,38.7999,38.8492,38.6109,38.6766,29700.0
2008-09-16 10:10:00,47.06,47.09,46.78,47.06,31100.0,38.6684,38.6931,38.4383,38.6684,31100.0
2008-09-16 10:15:00,47.06,47.28,47.05,47.08,19100.0,38.6684,38.8492,38.6602,38.6848,19100.0
2008-09-16 10:20:00,47.09,47.36,47.08,47.27,25900.0,38.6931,38.9149,38.6848,38.841,25900.0
2008-09-16 10:25:00,47.28,47.36,47.14,47.33,14100.0,38.8492,38.9149,38.7341,38.8903,14100.0
2008-09-16 10:30:00,47.32,47.36,47.17,47.21,16800.0,38.8821,38.9149,38.7588,38.7917,16800.0
2008-09-16 10:35:00,47.18,47.24,47.14,47.18,34700.0,38.767,38.8163,38.7341,38.767,34700.0
2008-09-16 10:40:00,47.18,47.22,47.06,47.18,13600.0,38.767,38.7999,38.6684,38.767,13600.0
2008-09-16 10:45:00,47.17,47.24,47.13,47.19,11300.0,38.7588,38.8163,38.7259,38.7752,11300.0
2008-09-16 10:50:00,47.25,47.42,46.98,47.41,27700.0,38.8245,38.9642,38.6027,38.956,27700.0
2008-09-16 10:55:00,47.44,47.54,47.2,47.22,34900.0,38.9807,39.0628,38.7835,38.7999,34900.0
2008-09-16 11:00:00,47.23,47.64,47.2,47.57,26600.0,38.8081,39.145,38.7835,39.0875,26600.0
2008-09-16 11:05:00,47.54,47.57,47.25,47.3,21600.0,39.0628,39.0875,38.8245,38.8656,21600.0
2008-09-16 11:10:00,47.29,47.46,47.17,47.36,19200.0,38.8574,38.9971,38.7588,38.9149,19200.0
2008-09-16 11:15:00,47.38,47.38,47.15,47.23,22700.0,38.9314,38.9314,38.7424,38.8081,22700.0
2008-09-16 11:20:00,47.23,47.28,46.97,47.05,23300.0,38.8081,38.8492,38.5945,38.6602,23300.0
2008-09-16 11:25:00,47.12,47.29,47.1,47.12,19700.0,38.7177,38.8574,38.7013,38.7177,19700.0
2008-09-16 11:30:00,47.11,47.31,47.09,47.27,9900.0,38.7095,38.8738,38.6931,38.841,9900.0
2008-09-16 11:35:00,47.29,47.41,47.24,47.3,12900.0,38.8574,38.956,38.8163,38.8656,12900.0
2008-09-16 11:40:00,47.3,47.46,47.25,47.46,11600.0,38.8656,38.9971,38.8245,38.9971,11600.0
2008-09-16 11:45:00,47.46,47.56,47.45,47.51,7800.0,38.9971,39.0793,38.9889,39.0382,7800.0
2008-09-16 11:50:00,47.53,47.62,47.51,47.55,10600.0,39.0546,39.1286,39.0382,39.071,10600.0
2008-09-16 11:55:00,47.54,47.75,47.51,47.74,18800.0,39.0628,39.2354,39.0382,39.2272,18800.0
2008-09-16 12:00:00,47.75,47.98,47.64,47.64,38400.0,39.2354,39.4244,39.145,39.145,38400.0
2008-09-16 12:05:00,47.62,47.73,47.56,47.72,15800.0,39.1286,39.2189,39.0793,39.2107,15800.0
2008-09-16 12:10:00,47.72,47.73,47.6,47.61,5400.0,39.2107,39.2189,39.1121,39.1203,5400.0
2008-09-16 12:15:00,47.6,47.92,47.56,47.89,11900.0,39.1121,39.3751,39.0793,39.3504,11900.0
2008-09-16 12:20:00,47.87,47.89,47.72,47.87,17900.0,39.334,39.3504,39.2107,39.334,17900.0
2008-09-16 12:25:00,47.87,47.87,47.65,47.79,11000.0,39.334,39.334,39.1532,39.2682,11000.0
2008-09-16 12:30:00,47.76,47.85,47.59,47.66,10800.0,39.2436,39.3175,39.1039,39.1614,10800.0
2008-09-16 12:35:00,47.67,47.68,47.62,47.63,6000.0,39.1696,39.1779,39.1286,39.1368,6000.0
2008-09-16 12:40:00,47.61,47.64,47.5,47.57,9100.0,39.1203,39.145,39.03,39.0875,9100.0
2008-09-16 12:45:00,47.56,47.6,47.54,47.58,6200.0,39.0793,39.1121,39.0628,39.0957,6200.0
2008-09-16 12:50:00,47.56,47.69,47.54,47.69,9700.0,39.0793,39.1861,39.0628,39.1861,9700.0
2008-09-16 12:55:00,47.66,47.75,47.66,47.74,13600.0,39.1614,39.2354,39.1614,39.2272,13600.0
2008-09-16 13:00:00,47.74,47.86,47.73,47.79,34500.0,39.2272,39.3258,39.2189,39.2682,34500.0
2008-09-16 13:05:00,47.79,48.0,47.78,47.99,16600.0,39.2682,39.4408,39.26,39.4326,16600.0
2008-09-16 13:10:00,47.97,48.2,47.97,48.17,19100.0,39.4161,39.6051,39.4161,39.5805,19100.0
2008-09-16 13:15:00,48.14,48.16,48.06,48.1,11400.0,39.5558,39.5723,39.4901,39.523,11400.0
2008-09-16 13:20:00,48.09,48.17,48.07,48.14,22600.0,39.5147,39.5805,39.4983,39.5558,22600.0
2008-09-16 13:25:00,48.13,48.14,48.07,48.11,7100.0,39.5476,39.5558,39.4983,39.5312,7100.0
2008-09-16 13:30:00,48.1,48.14,48.06,48.1,9600.0,39.523,39.5558,39.4901,39.523,9600.0
2008-09-16 13:35:00,48.08,48.14,48.04,48.05,12300.0,39.5065,39.5558,39.4737,39.4819,12300.0
2008-09-16 13:40:00,48.04,48.07,47.96,47.99,13400.0,39.4737,39.4983,39.4079,39.4326,13400.0
2008-09-16 13:45:00,47.99,47.99,47.89,47.96,10800.0,39.4326,39.4326,39.3504,39.4079,10800.0
2008-09-16 13:50:00,47.96,48.01,47.87,48.01,8200.0,39.4079,39.449,39.334,39.449,8200.0
2008-09-16 13:55:00,48.03,48.09,47.93,48.0,13900.0,39.4654,39.5147,39.3833,39.4408,13900.0
2008-09-16 14:00:00,48.0,48.11,47.98,48.09,20400.0,39.4408,39.5312,39.4244,39.5147,20400.0
2008-09-16 14:05:00,48.08,48.31,48.03,48.28,16800.0,39.5065,39.6955,39.4654,39.6709,16800.0
2008-09-16 14:10:00,48.3,48.32,47.6,48.06,33200.0,39.6873,39.7037,39.1121,39.4901,33200.0
2008-09-16 14:15:00,47.93,48.33,47.76,48.09,60400.0,39.3833,39.712,39.2436,39.5147,60400.0
2008-09-16 14:20:00,48.06,48.1,47.76,48.0,24100.0,39.4901,39.523,39.2436,39.4408,24100.0
2008-09-16 14:25:00,48.01,48.22,47.92,48.11,22300.0,39.449,39.6216,39.3751,39.5312,22300.0
2008-09-16 14:30:00,48.09,48.45,48.07,48.2,34000.0,39.5147,39.8106,39.4983,39.6051,34000.0
2008-09-16 14:35:00,48.18,48.94,48.07,48.89,61400.0,39.5887,40.2132,39.4983,40.1721,61400.0
2008-09-16 14:40:00,48.92,48.93,48.48,48.6,36300.0,40.1967,40.205,39.8352,39.9338,36300.0
2008-09-16 14:45:00,48.58,49.0,48.55,48.72,27100.0,39.9174,40.2625,39.8927,40.0324,27100.0
2008-09-16 14:50:00,48.71,48.8,48.43,48.7,45700.0,40.0242,40.0981,39.7941,40.016,45700.0
2008-09-16 14:55:00,48.72,49.0,48.72,48.84,29300.0,40.0324,40.2625,40.0324,40.131,29300.0
2008-09-16 15:00:00,48.86,48.88,48.64,48.69,15200.0,40.1474,40.1639,39.9667,40.0078,15200.0
2008-09-16 15:05:00,48.69,48.89,48.66,48.85,21100.0,40.0078,40.1721,39.9831,40.1392,21100.0
2008-09-16 15:10:00,48.82,48.89,48.66,48.89,23900.0,40.1146,40.1721,39.9831,40.1721,23900.0
2008-09-16 15:15:00,48.87,48.93,48.8,48.88,20800.0,40.1557,40.205,40.0981,40.1639,20800.0
2008-09-16 15:20:00,48.88,48.98,48.75,48.94,29200.0,40.1639,40.246,40.0571,40.2132,29200.0
2008-09-16 15:25:00,48.95,49.0,48.76,48.82,27500.0,40.2214,40.2625,40.0653,40.1146,27500.0
2008-09-16 15:30:00,48.83,49.0,48.73,48.77,37300.0,40.1228,40.2625,40.0406,40.0735,37300.0
2008-09-16 15:35:00,48.78,49.0,48.75,48.93,38500.0,40.0817,40.2625,40.0571,40.205,38500.0
2008-09-16 15:40:00,48.96,48.98,48.73,48.87,32900.0,40.2296,40.246,40.0406,40.1557,32900.0
2008-09-16 15:45:00,48.9,49.07,48.78,48.96,39300.0,40.1803,40.32,40.0817,40.2296,39300.0
2008-09-16 15:50:00,48.98,49.07,48.69,48.7,62300.0,40.246,40.32,40.0078,40.016,62300.0
2008-09-16 15:55:00,48.7,48.78,48.65,48.7,130700.0,40.016,40.0817,39.9749,40.016,130700.0
2008-09-17 09:30:00,48.14,48.14,47.65,47.73,33800.0,39.5558,39.5558,39.1532,39.2189,33800.0
2008-09-17 09:35:00,47.74,47.86,47.6,47.86,33600.0,39.2272,39.3258,39.1121,39.3258,33600.0
2008-09-17 09:40:00,47.89,48.36,47.84,48.19,24800.0,39.3504,39.7366,39.3093,39.5969,24800.0
2008-09-17 09:45:00,48.19,48.22,48.03,48.15,22300.0,39.5969,39.6216,39.4654,39.564,22300.0
2008-09-17 09:50:00,48.15,48.26,48.0,48.24,32300.0,39.564,39.6544,39.4408,39.638,32300.0
2008-09-17 09:55:00,48.25,48.25,47.8,47.85,28400.0,39.6462,39.6462,39.2765,39.3175,28400.0
2008-09-17 10:00:00,47.81,47.95,47.79,47.84,26400.0,39.2847,39.3997,39.2682,39.3093,26400.0
2008-09-17 10:05:00,47.81,47.87,47.68,47.82,25800.0,39.2847,39.334,39.1779,39.2929,25800.0
2008-09-17 10:10:00,47.83,47.92,47.67,47.75,23500.0,39.3011,39.3751,39.1696,39.2354,23500.0
2008-09-17 10:15:00,47.74,47.83,47.62,47.76,24900.0,39.2272,39.3011,39.1286,39.2436,24900.0
2008-09-17 10:20:00,47.75,47.77,47.46,47.46,27800.0,39.2354,39.2518,38.9971,38.9971,27800.0
2008-09-17 10:25:00,47.46,47.47,47.39,47.43,25000.0,38.9971,39.0053,38.9396,38.9724,25000.0
2008-09-17 10:30:00,47.45,47.53,47.2,47.49,29100.0,38.9889,39.0546,38.7835,39.0217,29100.0
2008-09-17 10:35:00,47.48,47.53,47.36,47.43,19200.0,39.0135,39.0546,38.9149,38.9724,19200.0
2008-09-17 10:40:00,47.44,47.49,47.38,47.42,8700.0,38.9807,39.0217,38.9314,38.9642,8700.0
2008-09-17 10:45:00,47.44,47.46,47.18,47.27,31900.0,38.9807,38.9971,38.767,38.841,31900.0
2008-09-17 10:50:00,47.26,47.43,47.15,47.39,11500.0,38.8328,38.9724,38.7424,38.9396,11500.0
2008-09-17 10:55:00,47.41,47.56,47.35,47.45,10100.0,38.956,39.0793,38.9067,38.9889,10100.0
2008-09-17 11:00:00,47.47,47.52,47.37,47.37,14200.0,39.0053,39.0464,38.9231,38.9231,14200.0
2008-09-17 11:05:00,47.34,47.41,47.27,47.34,15000.0,38.8985,38.956,38.841,38.8985,15000.0
2008-09-17 11:10:00,47.35,47.37,47.3,47.32,13900.0,38.9067,38.9231,38.8656,38.8821,13900.0
2008-09-17 11:15:00,47.3,47.34,47.25,47.25,24800.0,38.8656,38.8985,38.8245,38.8245,24800.0
2008-09-17 11:20:00,47.25,47.29,47.21,47.21,12200.0,38.8245,38.8574,38.7917,38.7917,12200.0
2008-09-17 11:25:00,47.21,47.21,46.59,46.68,44100.0,38.7917,38.7917,38.2822,38.3562,44100.0
2008-09-17 11:30:00,46.7,47.07,46.62,47.06,31300.0,38.3726,38.6766,38.3069,38.6684,31300.0
2008-09-17 11:35:00,47.09,47.44,47.09,47.36,26100.0,38.6931,38.9807,38.6931,38.9149,26100.0
2008-09-17 11:40:00,47.34,47.45,47.2,47.26,36000.0,38.8985,38.9889,38.7835,38.8328,36000.0
2008-09-17 11:45:00,47.26,47.48,47.24,47.4,19300.0,38.8328,39.0135,38.8163,38.9478,19300.0
2008-09-17 11:50:00,47.4,47.5,47.21,47.23,26500.0,38.9478,39.03,38.7917,38.8081,26500.0
2008-09-17 11:55:00,47.24,47.29,47.11,47.11,24500.0,38.8163,38.8574,38.7095,38.7095,24500.0
2008-09-17 12:00:00,47.09,47.09,46.66,46.66,31800.0,38.6931,38.6931,38.3397,38.3397,31800.0
2008-09-17 12:05:00,46.65,46.8,46.55,46.8,22600.0,38.3315,38.4548,38.2494,38.4548,22600.0
2008-09-17 12:10:00,46.78,46.95,46.75,46.91,22500.0,38.4383,38.578,38.4137,38.5452,22500.0
2008-09-17 12:15:00,46.95,47.01,46.86,46.92,10900.0,38.578,38.6273,38.5041,38.5534,10900.0
2008-09-17 12:20:00,46.9,46.96,46.78,46.92,22800.0,38.5369,38.5862,38.4383,38.5534,22800.0
2008-09-17 12:25:00,46.92,46.94,46.81,46.84,19100.0,38.5534,38.5698,38.463,38.4876,19100.0
2008-09-17 12:30:00,46.83,47.14,46.82,47.11,16100.0,38.4794,38.7341,38.4712,38.7095,16100.0
2008-09-17 12:35:00,47.15,47.21,47.06,47.14,10000.0,38.7424,38.7917,38.6684,38.7341,10000.0
2008-09-17 12:40:00,47.12,47.22,46.93,47.15,30800.0,38.7177,38.7999,38.5616,38.7424,30800.0
2008-09-17 12:45:00,47.1,47.12,47.01,47.03,11800.0,38.7013,38.7177,38.6273,38.6438,11800.0
2008-09-17 12:50:00,47.02,47.09,46.86,47.09,8200.0,38.6355,38.6931,38.5041,38.6931,8200.0
2008-09-17 12:55:00,47.05,47.18,47.05,47.1,4400.0,38.6602,38.767,38.6602,38.7013,4400.0
2008-09-17 13:00:00,47.05,47.26,47.01,47.26,5300.0,38.6602,38.8328,38.6273,38.8328,5300.0
2008-09-17 13:05:00,47.26,47.3,47.14,47.21,15600.0,38.8328,38.8656,38.7341,38.7917,15600.0
2008-09-17 13:10:00,47.21,47.26,47.15,47.16,10000.0,38.7917,38.8328,38.7424,38.7506,10000.0
2008-09-17 13:15:00,47.15,47.2,47.02,47.07,5600.0,38.7424,38.7835,38.6355,38.6766,5600.0
2008-09-17 13:20:00,47.07,47.26,47.07,47.26,9900.0,38.6766,38.8328,38.6766,38.8328,9900.0
2008-09-17 13:25:00,47.24,47.24,46.95,46.97,10300.0,38.8163,38.8163,38.578,38.5945,10300.0
2008-09-17 13:30:00,46.98,47.1,46.86,47.05,17800.0,38.6027,38.7013,38.5041,38.6602,17800.0
2008-09-17 13:35:00,47.05,47.06,46.89,47.01,10100.0,38.6602,38.6684,38.5287,38.6273,10100.0
2008-09-17 13:40:00,47.03,47.12,46.94,47.03,17400.0,38.6438,38.7177,38.5698,38.6438,17400.0
2008-09-17 13:45:00,47.07,47.07,46.89,46.96,24400.0,38.6766,38.6766,38.5287,38.5862,24400.0
2008-09-17 13:50:00,46.99,47.18,46.95,47.17,9500.0,38.6109,38.767,38.578,38.7588,9500.0
2008-09-17 13:55:00,47.15,47.26,47.06,47.14,17200.0,38.7424,38.8328,38.6684,38.7341,17200.0
2008-09-17 14:00:00,47.13,47.29,47.11,47.26,19700.0,38.7259,38.8574,38.7095,38.8328,19700.0
2008-09-17 14:05:00,47.27,47.27,47.01,47.03,51300.0,38.841,38.841,38.6273,38.6438,51300.0
2008-09-17 14:10:00,47.02,47.04,46.81,46.81,58200.0,38.6355,38.652,38.463,38.463,58200.0
2008-09-17 14:15:00,46.86,47.0,46.73,46.99,25500.0,38.5041,38.6191,38.3973,38.6109,25500.0
2008-09-17 14:20:00,46.99,47.07,46.92,46.98,69400.0,38.6109,38.6766,38.5534,38.6027,69400.0
2008-09-17 14:25:00,46.97,47.12,46.85,47.1,42900.0,38.5945,38.7177,38.4959,38.7013,42900.0
2008-09-17 14:30:00,47.1,47.26,46.94,47.26,33500.0,38.7013,38.8328,38.5698,38.8328,33500.0
2008-09-17 14:35:00,47.27,47.4,47.06,47.21,39500.0,38.841,38.9478,38.6684,38.7917,39500.0
2008-09-17 14:40:00,47.22,47.31,47.11,47.24,39100.0,38.7999,38.8738,38.7095,38.8163,39100.0
2008-09-17 14:45:00,47.24,47.3,47.15,47.17,49100.0,38.8163,38.8656,38.7424,38.7588,49100.0
2008-09-17 14:50:00,47.15,47.21,46.99,47.11,45800.0,38.7424,38.7917,38.6109,38.7095,45800.0
2008-09-17 14:55:00,47.08,47.19,46.9,47.19,19200.0,38.6848,38.7752,38.5369,38.7752,19200.0
2008-09-17 15:00:00,47.18,47.43,47.02,47.31,44500.0,38.767,38.9724,38.6355,38.8738,44500.0
2008-09-17 15:05:00,47.31,47.48,47.25,47.25,41300.0,38.8738,39.0135,38.8245,38.8245,41300.0
2008-09-17 15:10:00,47.29,47.45,47.19,47.19,27100.0,38.8574,38.9889,38.7752,38.7752,27100.0
2008-09-17 15:15:00,47.2,47.35,47.18,47.3,39000.0,38.7835,38.9067,38.767,38.8656,39000.0
2008-09-17 15:20:00,47.3,47.3,46.97,47.03,61900.0,38.8656,38.8656,38.5945,38.6438,61900.0
2008-09-17 15:25:00,47.04,47.22,47.01,47.1,40700.0,38.652,38.7999,38.6273,38.7013,40700.0
2008-09-17 15:30:00,47.1,47.1,46.86,46.9,66900.0,38.7013,38.7013,38.5041,38.5369,66900.0
2008-09-17 15:35:00,46.91,46.96,46.64,46.75,52100.0,38.5452,38.5862,38.3233,38.4137,52100.0
2008-09-17 15:40:00,46.74,46.92,46.74,46.9,63400.0,38.4055,38.5534,38.4055,38.5369,63400.0
2008-09-17 15:45:00,46.88,47.01,46.8,46.84,55900.0,38.5205,38.6273,38.4548,38.4876,55900.0
2008-09-17 15:50:00,46.85,46.85,46.56,46.57,50200.0,38.4959,38.4959,38.2576,38.2658,50200.0
2008-09-17 15:55:00,46.59,46.59,46.29,46.37,71800.0,38.2822,38.2822,38.0357,38.1015,71800.0
2008-09-18 09:30:00,47.02,47.49,46.61,46.76,43100.0,38.6355,39.0217,38.2987,38.4219,43100.0
2008-09-18 09:35:00,46.83,47.22,46.82,47.1,20900.0,38.4794,38.7999,38.4712,38.7013,20900.0
2008-09-18 09:40:00,47.04,47.3,47.01,47.07,21700.0,38.652,38.8656,38.6273,38.6766,21700.0
2008-09-18 09:45:00,47.07,47.12,46.8,46.85,23100.0,38.6766,38.7177,38.4548,38.4959,23100.0
2008-09-18 09:50:00,46.85,47.12,46.8,47.08,30500.0,38.4959,38.7177,38.4548,38.6848,30500.0
2008-09-18 09:55:00,47.07,47.26,47.01,47.13,32300.0,38.6766,38.8328,38.6273,38.7259,32300.0
2008-09-18 10:00:00,47.13,47.24,46.98,47.09,26000.0,38.7259,38.8163,38.6027,38.6931,26000.0
2008-09-18 10:05:00,47.09,47.29,47.09,47.22,29000.0,38.6931,38.8574,38.6931,38.7999,29000.0
2008-09-18 10:10:00,47.24,47.4,47.01,47.01,28600.0,38.8163,38.9478,38.6273,38.6273,28600.0
2008-09-18 10:15:00,47.0,47.02,46.88,46.92,25300.0,38.6191,38.6355,38.5205,38.5534,25300.0
2008-09-18 10:20:00,46.93,46.99,46.76,46.95,19200.0,38.5616,38.6109,38.4219,38.578,19200.0
2008-09-18 10:25:00,46.97,47.22,46.94,47.22,8400.0,38.5945,38.7999,38.5698,38.7999,8400.0
2008-09-18 10:30:00,47.23,47.26,47.15,47.19,35500.0,38.8081,38.8328,38.7424,38.7752,35500.0
2008-09-18 10:35:00,47.2,47.25,47.08,47.13,16200.0,38.7835,38.8245,38.6848,38.7259,16200.0
2008-09-18 10:40:00,47.16,47.37,47.16,47.34,20600.0,38.7506,38.9231,38.7506,38.8985,20600.0
2008-09-18 10:45:00,47.33,47.34,47.14,47.21,18700.0,38.8903,38.8985,38.7341,38.7917,18700.0
2008-09-18 10:50:00,47.21,47.39,47.2,47.39,17600.0,38.7917,38.9396,38.7835,38.9396,17600.0
2008-09-18 10:55:00,47.39,47.39,46.86,46.96,16800.0,38.9396,38.9396,38.5041,38.5862,16800.0
2008-09-18 11:00:00,46.99,47.17,46.99,47.09,32800.0,38.6109,38.7588,38.6109,38.6931,32800.0
2008-09-18 11:05:00,47.08,47.38,47.03,47.32,25900.0,38.6848,38.9314,38.6438,38.8821,25900.0
2008-09-18 11:10:00,47.29,47.42,47.28,47.36,18000.0,38.8574,38.9642,38.8492,38.9149,18000.0
2008-09-18 11:15:00,47.35,47.42,47.26,47.32,19800.0,38.9067,38.9642,38.8328,38.8821,19800.0
2008-09-18 11:20:00,47.27,47.46,47.25,47.46,16400.0,38.841,38.9971,38.8245,38.9971,16400.0
2008-09-18 11:25:00,47.46,47.57,47.41,47.46,19500.0,38.9971,39.0875,38.956,38.9971,19500.0
2008-09-18 11:30:00,47.48,47.63,47.48,47.55,21300.0,39.0135,39.1368,39.0135,39.071,21300.0
2008-09-18 11:35:00,47.56,47.64,47.45,47.56,24700.0,39.0793,39.145,38.9889,39.0793,24700.0
2008-09-18 11:40:00,47.58,47.6,47.37,47.46,19800.0,39.0957,39.1121,38.9231,38.9971,19800.0
2008-09-18 11:45:00,47.45,47.52,47.27,47.37,24800.0,38.9889,39.0464,38.841,38.9231,24800.0
2008-09-18 11:50:00,47.36,47.36,47.02,47.29,21100.0,38.9149,38.9149,38.6355,38.8574,21100.0
2008-09-18 11:55:00,47.3,47.55,47.3,47.51,35000.0,38.8656,39.071,38.8656,39.0382,35000.0
2008-09-18 12:00:00,47.5,47.59,47.34,47.42,23900.0,39.03,39.1039,38.8985,38.9642,23900.0
2008-09-18 12:05:00,47.44,47.55,47.35,47.46,19900.0,38.9807,39.071,38.9067,38.9971,19900.0
2008-09-18 12:10:00,47.49,47.84,47.45,47.67,42100.0,39.0217,39.3093,38.9889,39.1696,42100.0
2008-09-18 12:15:00,47.67,47.9,47.67,47.88,21700.0,39.1696,39.3586,39.1696,39.3422,21700.0
2008-09-18 12:20:00,47.89,47.99,47.78,47.96,13100.0,39.3504,39.4326,39.26,39.4079,13100.0
2008-09-18 12:25:00,47.97,47.97,47.67,47.87,16200.0,39.4161,39.4161,39.1696,39.334,16200.0
2008-09-18 12:30:00,47.9,47.98,47.79,47.9,22600.0,39.3586,39.4244,39.2682,39.3586,22600.0
2008-09-18 12:35:00,47.9,48.0,47.82,47.83,36500.0,39.3586,39.4408,39.2929,39.3011,36500.0
2008-09-18 12:40:00,47.83,47.97,47.8,47.91,26900.0,39.3011,39.4161,39.2765,39.3668,26900.0
2008-09-18 12:45:00,47.89,47.96,47.7,47.71,41500.0,39.3504,39.4079,39.1943,39.2025,41500.0
2008-09-18 12:50:00,47.71,47.72,47.47,47.52,42800.0,39.2025,39.2107,39.0053,39.0464,42800.0
2008-09-18 12:55:00,47.54,47.58,47.44,47.48,36000.0,39.0628,39.0957,38.9807,39.0135,36000.0
2008-09-18 13:00:00,47.49,47.84,47.49,47.84,20600.0,39.0217,39.3093,39.0217,39.3093,20600.0
2008-09-18 13:05:00,47.84,48.18,47.8,48.02,56700.0,39.3093,39.5887,39.2765,39.4572,56700.0
2008-09-18 13:10:00,48.08,48.11,47.88,47.99,20600.0,39.5065,39.5312,39.3422,39.4326,20600.0
2008-09-18 13:15:00,48.09,48.44,48.09,48.26,32400.0,39.5147,39.8023,39.5147,39.6544,32400.0
2008-09-18 13:20:00,48.3,48.46,48.3,48.34,25400.0,39.6873,39.8188,39.6873,39.7202,25400.0
2008-09-18 13:25:00,48.34,48.4,48.04,48.25,29300.0,39.7202,39.7695,39.4737,39.6462,29300.0
2008-09-18 13:30:00,48.28,48.5,48.23,48.49,66400.0,39.6709,39.8516,39.6298,39.8434,66400.0
2008-09-18 13:35:00,48.49,48.58,48.21,48.52,33000.0,39.8434,39.9174,39.6134,39.8681,33000.0
2008-09-18 13:40:00,48.53,48.54,48.05,48.11,23100.0,39.8763,39.8845,39.4819,39.5312,23100.0
2008-09-18 13:45:00,48.09,48.28,48.02,48.24,20200.0,39.5147,39.6709,39.4572,39.638,20200.0
2008-09-18 13:50:00,48.23,48.27,47.96,48.0,24700.0,39.6298,39.6627,39.4079,39.4408,24700.0
2008-09-18 13:55:00,48.0,48.27,48.0,48.08,16100.0,39.4408,39.6627,39.4408,39.5065,16100.0
2008-09-18 14:00:00,48.13,48.25,48.0,48.13,38200.0,39.5476,39.6462,39.4408,39.5476,38200.0
2008-09-18 14:05:00,48.12,48.15,47.8,47.93,30900.0,39.5394,39.564,39.2765,39.3833,30900.0
2008-09-18 14:10:00,47.93,48.32,47.93,48.1,40200.0,39.3833,39.7037,39.3833,39.523,40200.0
2008-09-18 14:15:00,48.08,48.33,48.02,48.18,15700.0,39.5065,39.712,39.4572,39.5887,15700.0
2008-09-18 14:20:00,48.16,48.28,48.08,48.28,19100.0,39.5723,39.6709,39.5065,39.6709,19100.0
2008-09-18 14:25:00,48.28,48.32,48.16,48.18,24500.0,39.6709,39.7037,39.5723,39.5887,24500.0
2008-09-18 14:30:00,48.16,48.47,48.16,48.33,17700.0,39.5723,39.827,39.5723,39.712,17700.0
2008-09-18 14:35:00,48.33,48.41,48.21,48.24,21600.0,39.712,39.7777,39.6134,39.638,21600.0
2008-09-18 14:40:00,48.24,48.47,48.17,48.37,31500.0,39.638,39.827,39.5805,39.7448,31500.0
2008-09-18 14:45:00,48.37,48.7,48.33,48.68,42200.0,39.7448,40.016,39.712,39.9995,42200.0
2008-09-18 14:50:00,48.68,48.9,48.65,48.75,130700.0,39.9995,40.1803,39.9749,40.0571,130700.0
2008-09-18 14:55:00,48.71,49.31,48.71,49.28,37500.0,40.0242,40.5172,40.0242,40.4926,37500.0
2008-09-18 15:00:00,49.28,49.95,49.26,49.92,64800.0,40.4926,41.0431,40.4761,41.0184,64800.0
2008-09-18 15:05:00,49.92,50.09,49.67,50.07,200100.0,41.0184,41.1581,40.813,41.1417,200100.0
2008-09-18 15:10:00,50.07,51.24,50.06,51.1,95700.0,41.1417,42.1031,41.1335,41.988,95700.0
2008-09-18 15:15:00,51.1,52.16,51.05,51.68,112900.0,41.988,42.859,41.9469,42.4646,112900.0
2008-09-18 15:20:00,51.95,51.95,51.26,51.4,46600.0,42.6864,42.6864,42.1195,42.2345,46600.0
2008-09-18 15:25:00,51.4,51.49,50.76,50.99,116700.0,42.2345,42.3085,41.7086,41.8976,116700.0
2008-09-18 15:30:00,51.0,51.41,50.82,51.22,96700.0,41.9058,42.2427,41.7579,42.0866,96700.0
2008-09-18 15:35:00,51.24,51.39,51.06,51.06,110000.0,42.1031,42.2263,41.9551,41.9551,110000.0
2008-09-18 15:40:00,51.07,51.23,50.79,50.87,59100.0,41.9634,42.0948,41.7333,41.799,59100.0
2008-09-18 15:45:00,50.88,50.9,50.64,50.66,95200.0,41.8072,41.8237,41.61,41.6265,95200.0
2008-09-18 15:50:00,50.66,50.68,50.02,50.05,102700.0,41.6265,41.6429,41.1006,41.1252,102700.0
2008-09-18 15:55:00,50.05,50.2,49.25,49.56,164900.0,41.1252,41.2485,40.4679,40.7226,164900.0
2008-09-19 09:30:00,51.0,51.0,50.48,50.48,800.0,41.9058,41.9058,41.4786,41.4786,800.0
2008-09-19 09:35:00,50.49,51.68,46.35,51.64,279000.0,41.4868,42.4646,38.085,42.4317,279000.0
2008-09-19 09:40:00,51.61,51.99,49.94,51.23,69300.0,42.4071,42.7193,41.0349,42.0948,69300.0
2008-09-19 09:45:00,51.24,51.5,51.0,51.43,25100.0,42.1031,42.3167,41.9058,42.2592,25100.0
2008-09-19 09:50:00,51.33,51.65,50.63,50.63,38200.0,42.177,42.4399,41.6018,41.6018,38200.0
2008-09-19 09:55:00,50.72,50.78,50.32,50.71,45100.0,41.6758,41.7251,41.3471,41.6676,45100.0
2008-09-19 10:00:00,50.73,50.88,50.4,50.69,36200.0,41.684,41.8072,41.4128,41.6511,36200.0
2008-09-19 10:05:00,50.75,50.75,50.25,50.49,27100.0,41.7004,41.7004,41.2896,41.4868,27100.0
2008-09-19 10:10:00,50.52,50.57,50.39,50.5,17700.0,41.5114,41.5525,41.4046,41.495,17700.0
2008-09-19 10:15:00,50.5,50.5,50.38,50.4,29800.0,41.495,41.495,41.3964,41.4128,29800.0
2008-09-19 10:20:00,50.4,50.46,50.05,50.21,25300.0,41.4128,41.4621,41.1252,41.2567,25300.0
2008-09-19 10:25:00,50.19,50.2,49.87,49.98,15400.0,41.2403,41.2485,40.9773,41.0677,15400.0
2008-09-19 10:30:00,49.92,50.06,49.58,49.97,42800.0,41.0184,41.1335,40.7391,41.0595,42800.0
2008-09-19 10:35:00,49.98,50.13,49.65,49.8,33100.0,41.0677,41.191,40.7966,40.9198,33100.0
2008-09-19 10:40:00,49.8,50.03,49.78,49.8,25600.0,40.9198,41.1088,40.9034,40.9198,25600.0
2008-09-19 10:45:00,49.8,49.86,49.57,49.66,26000.0,40.9198,40.9691,40.7308,40.8048,26000.0
2008-09-19 10:50:00,49.66,49.98,49.57,49.97,22800.0,40.8048,41.0677,40.7308,41.0595,22800.0
2008-09-19 10:55:00,49.98,50.01,49.75,49.78,27900.0,41.0677,41.0924,40.8787,40.9034,27900.0
2008-09-19 11:00:00,49.77,50.18,49.7,50.06,43200.0,40.8952,41.2321,40.8377,41.1335,43200.0
2008-09-19 11:05:00,50.06,50.22,49.97,50.15,28400.0,41.1335,41.2649,41.0595,41.2074,28400.0
2008-09-19 11:10:00,50.15,50.19,49.88,49.93,20400.0,41.2074,41.2403,40.9856,41.0266,20400.0
2008-09-19 11:15:00,49.94,50.17,49.87,50.09,28600.0,41.0349,41.2238,40.9773,41.1581,28600.0
2008-09-19 11:20:00,50.1,50.1,49.87,49.91,42300.0,41.1663,41.1663,40.9773,41.0102,42300.0
2008-09-19 11:25:00,49.92,50.03,49.86,50.01,34300.0,41.0184,41.1088,40.9691,41.0924,34300.0
2008-09-19 11:30:00,50.01,50.04,49.91,49.97,22300.0,41.0924,41.117,41.0102,41.0595,22300.0
2008-09-19 11:35:00,49.99,50.02,49.87,49.94,19600.0,41.0759,41.1006,40.9773,41.0349,19600.0
2008-09-19 11:40:00,49.93,50.12,49.78,49.82,24600.0,41.0266,41.1828,40.9034,40.9363,24600.0
2008-09-19 11:45:00,49.82,50.01,49.76,49.91,18800.0,40.9363,41.0924,40.887,41.0102,18800.0
2008-09-19 11:50:00,49.91,50.1,49.89,50.1,17700.0,41.0102,41.1663,40.9938,41.1663,17700.0
2008-09-19 11:55:00,50.08,50.32,50.07,50.29,33600.0,41.1499,41.3471,41.1417,41.3225,33600.0
2008-09-19 12:00:00,50.29,50.36,50.24,50.29,9400.0,41.3225,41.38,41.2814,41.3225,9400.0
2008-09-19 12:05:00,50.31,50.38,50.3,50.31,9800.0,41.3389,41.3964,41.3307,41.3389,9800.0
2008-09-19 12:10:00,50.37,50.39,50.17,50.22,6500.0,41.3882,41.4046,41.2238,41.2649,6500.0
2008-09-19 12:15:00,50.23,50.42,50.23,50.23,22900.0,41.2732,41.4293,41.2732,41.2732,22900.0
2008-09-19 12:20:00,50.22,50.22,50.07,50.17,14100.0,41.2649,41.2649,41.1417,41.2238,14100.0
2008-09-19 12:25:00,50.16,50.33,50.16,50.3,25500.0,41.2156,41.3553,41.2156,41.3307,25500.0
2008-09-19 12:30:00,50.32,50.37,50.02,50.12,41500.0,41.3471,41.3882,41.1006,41.1828,41500.0
2008-09-19 12:35:00,50.13,50.17,50.05,50.08,22300.0,41.191,41.2238,41.1252,41.1499,22300.0
2008-09-19 12:40:00,50.07,50.15,49.82,49.91,23500.0,41.1417,41.2074,40.9363,41.0102,23500.0
2008-09-19 12:45:00,49.92,49.94,49.79,49.81,17900.0,41.0184,41.0349,40.9116,40.928,17900.0
2008-09-19 12:50:00,49.81,49.84,49.63,49.7,20400.0,40.928,40.9527,40.7801,40.8377,20400.0
2008-09-19 12:55:00,49.68,49.76,49.65,49.71,13400.0,40.8212,40.887,40.7966,40.8459,13400.0
2008-09-19 13:00:00,49.71,49.71,49.43,49.48,37300.0,40.8459,40.8459,40.6158,40.6569,37300.0
2008-09-19 13:05:00,49.5,49.53,49.32,49.33,18500.0,40.6733,40.698,40.5254,40.5336,18500.0
2008-09-19 13:10:00,49.32,49.46,49.25,49.39,13500.0,40.5254,40.6405,40.4679,40.5829,13500.0
2008-09-19 13:15:00,49.34,49.59,49.34,49.58,12800.0,40.5419,40.7473,40.5419,40.7391,12800.0
2008-09-19 13:20:00,49.59,49.74,49.56,49.72,15600.0,40.7473,40.8705,40.7226,40.8541,15600.0
2008-09-19 13:25:00,49.72,49.75,49.54,49.56,15700.0,40.8541,40.8787,40.7062,40.7226,15700.0
2008-09-19 13:30:00,49.55,49.55,49.35,49.44,16500.0,40.7144,40.7144,40.5501,40.624,16500.0
2008-09-19 13:35:00,49.42,49.46,49.42,49.45,7300.0,40.6076,40.6405,40.6076,40.6322,7300.0
2008-09-19 13:40:00,49.44,49.44,49.22,49.24,20200.0,40.624,40.624,40.4433,40.4597,20200.0
2008-09-19 13:45:00,49.23,49.43,49.18,49.43,15000.0,40.4515,40.6158,40.4104,40.6158,15000.0
2008-09-19 13:50:00,49.44,49.52,49.16,49.2,22400.0,40.624,40.6898,40.3939,40.4268,22400.0
2008-09-19 13:55:00,49.2,49.25,49.18,49.22,9900.0,40.4268,40.4679,40.4104,40.4433,9900.0
2008-09-19 14:00:00,49.22,49.22,48.92,49.0,37600.0,40.4433,40.4433,40.1967,40.2625,37600.0
2008-09-19 14:05:00,48.99,49.35,48.99,49.35,22700.0,40.2543,40.5501,40.2543,40.5501,22700.0
2008-09-19 14:10:00,49.35,49.49,49.33,49.45,25800.0,40.5501,40.6651,40.5336,40.6322,25800.0
2008-09-19 14:15:00,49.46,49.5,49.19,49.23,19800.0,40.6405,40.6733,40.4186,40.4515,19800.0
2008-09-19 14:20:00,49.22,49.26,49.14,49.14,13400.0,40.4433,40.4761,40.3775,40.3775,13400.0
2008-09-19 14:25:00,49.16,49.45,49.14,49.43,14800.0,40.3939,40.6322,40.3775,40.6158,14800.0
2008-09-19 14:30:00,49.46,49.55,49.38,49.38,15300.0,40.6405,40.7144,40.5747,40.5747,15300.0
2008-09-19 14:35:00,49.39,49.41,49.31,49.39,23200.0,40.5829,40.5994,40.5172,40.5829,23200.0
2008-09-19 14:40:00,49.38,49.46,49.33,49.44,25100.0,40.5747,40.6405,40.5336,40.624,25100.0
2008-09-19 14:45:00,49.43,49.51,49.39,49.45,27400.0,40.6158,40.6815,40.5829,40.6322,27400.0
2008-09-19 14:50:00,49.46,49.47,49.17,49.2,15300.0,40.6405,40.6487,40.4022,40.4268,15300.0
2008-09-19 14:55:00,49.21,49.29,49.16,49.22,21100.0,40.435,40.5008,40.3939,40.4433,21100.0
2008-09-19 15:00:00,49.25,49.56,49.24,49.41,27000.0,40.4679,40.7226,40.4597,40.5994,27000.0
2008-09-19 15:05:00,49.41,49.42,49.14,49.22,31800.0,40.5994,40.6076,40.3775,40.4433,31800.0
2008-09-19 15:10:00,49.23,49.23,49.12,49.18,19600.0,40.4515,40.4515,40.3611,40.4104,19600.0
2008-09-19 15:15:00,49.18,49.3,49.16,49.26,35500.0,40.4104,40.509,40.3939,40.4761,35500.0
2008-09-19 15:20:00,49.23,49.33,49.14,49.3,30400.0,40.4515,40.5336,40.3775,40.509,30400.0
2008-09-19 15:25:00,49.32,49.37,49.22,49.37,49200.0,40.5254,40.5665,40.4433,40.5665,49200.0
2008-09-19 15:30:00,49.34,49.45,49.05,49.26,57500.0,40.5419,40.6322,40.3036,40.4761,57500.0
2008-09-19 15:35:00,49.29,49.3,49.14,49.22,28900.0,40.5008,40.509,40.3775,40.4433,28900.0
2008-09-19 15:40:00,49.23,49.71,49.22,49.48,81000.0,40.4515,40.8459,40.4433,40.6569,81000.0
2008-09-19 15:45:00,49.49,49.61,49.46,49.59,51700.0,40.6651,40.7637,40.6405,40.7473,51700.0
2008-09-19 15:50:00,49.58,49.94,49.58,49.94,54000.0,40.7391,41.0349,40.7391,41.0349,54000.0
2008-09-19 15:55:00,49.91,50.16,49.88,50.06,156300.0,41.0102,41.2156,40.9856,41.1335,156300.0
2008-09-22 09:30:00,49.81,49.81,49.41,49.54,12300.0,40.928,40.928,40.5994,40.7062,12300.0
2008-09-22 09:35:00,49.61,49.65,49.18,49.22,14100.0,40.7637,40.7966,40.4104,40.4433,14100.0
2008-09-22 09:40:00,49.22,49.3,49.18,49.26,15300.0,40.4433,40.509,40.4104,40.4761,15300.0
2008-09-22 09:45:00,49.24,49.33,49.11,49.3,18200.0,40.4597,40.5336,40.3529,40.509,18200.0
2008-09-22 09:50:00,49.38,49.5,49.35,49.43,32800.0,40.5747,40.6733,40.5501,40.6158,32800.0
2008-09-22 09:55:00,49.44,49.47,49.13,49.3,8100.0,40.624,40.6487,40.3693,40.509,8100.0
2008-09-22 10:00:00,49.28,49.3,49.11,49.27,10400.0,40.4926,40.509,40.3529,40.4843,10400.0
2008-09-22 10:05:00,49.25,49.3,49.2,49.26,5000.0,40.4679,40.509,40.4268,40.4761,5000.0
2008-09-22 10:10:00,49.27,49.3,49.16,49.18,12400.0,40.4843,40.509,40.3939,40.4104,12400.0
2008-09-22 10:15:00,49.19,49.28,49.04,49.04,10500.0,40.4186,40.4926,40.2953,40.2953,10500.0
2008-09-22 10:20:00,49.01,49.01,48.86,48.92,14200.0,40.2707,40.2707,40.1474,40.1967,14200.0
2008-09-22 10:25:00,48.91,48.98,48.84,48.98,16100.0,40.1885,40.246,40.131,40.246,16100.0
2008-09-22 10:30:00,48.98,49.01,48.91,48.93,19300.0,40.246,40.2707,40.1885,40.205,19300.0
2008-09-22 10:35:00,48.9,48.92,48.87,48.89,19000.0,40.1803,40.1967,40.1557,40.1721,19000.0
2008-09-22 10:40:00,48.88,49.01,48.83,48.86,15900.0,40.1639,40.2707,40.1228,40.1474,15900.0
2008-09-22 10:45:00,48.86,48.93,48.83,48.87,14400.0,40.1474,40.205,40.1228,40.1557,14400.0
2008-09-22 10:50:00,48.87,48.95,48.84,48.95,10700.0,40.1557,40.2214,40.131,40.2214,10700.0
2008-09-22 10:55:00,48.97,49.15,48.95,49.09,18100.0,40.2378,40.3857,40.2214,40.3364,18100.0
2008-09-22 11:00:00,49.1,49.18,49.1,49.11,18500.0,40.3446,40.4104,40.3446,40.3529,18500.0
2008-09-22 11:05:00,49.11,49.16,49.0,49.01,17000.0,40.3529,40.3939,40.2625,40.2707,17000.0
2008-09-22 11:10:00,49.03,49.1,49.0,49.06,6800.0,40.2871,40.3446,40.2625,40.3118,6800.0
2008-09-22 11:15:00,49.05,49.05,48.99,49.01,6700.0,40.3036,40.3036,40.2543,40.2707,6700.0
2008-09-22 11:20:00,49.02,49.03,48.79,48.83,11500.0,40.2789,40.2871,40.0899,40.1228,11500.0
2008-09-22 11:25:00,48.86,48.97,48.82,48.86,10400.0,40.1474,40.2378,40.1146,40.1474,10400.0
2008-09-22 11:30:00,48.86,49.01,48.69,48.69,19700.0,40.1474,40.2707,40.0078,40.0078,19700.0
2008-09-22 11:35:00,48.71,48.75,48.65,48.7,22200.0,40.0242,40.0571,39.9749,40.016,22200.0
2008-09-22 11:40:00,48.69,48.81,48.63,48.63,12900.0,40.0078,40.1064,39.9585,39.9585,12900.0
2008-09-22 11:45:00,48.63,48.74,48.63,48.74,5200.0,39.9585,40.0488,39.9585,40.0488,5200.0
2008-09-22 11:50:00,48.73,48.74,48.54,48.58,7400.0,40.0406,40.0488,39.8845,39.9174,7400.0
2008-09-22 11:55:00,48.6,48.64,48.52,48.58,11300.0,39.9338,39.9667,39.8681,39.9174,11300.0
2008-09-22 12:00:00,48.59,48.6,48.44,48.46,20600.0,39.9256,39.9338,39.8023,39.8188,20600.0
2008-09-22 12:05:00,48.49,48.56,48.47,48.52,11500.0,39.8434,39.9009,39.827,39.8681,11500.0
2008-09-22 12:10:00,48.52,48.54,48.31,48.31,7900.0,39.8681,39.8845,39.6955,39.6955,7900.0
2008-09-22 12:15:00,48.33,48.39,48.25,48.39,16700.0,39.712,39.7613,39.6462,39.7613,16700.0
2008-09-22 12:20:00,48.38,48.41,48.36,48.38,4100.0,39.753,39.7777,39.7366,39.753,4100.0
2008-09-22 12:25:00,48.39,48.48,48.3,48.33,15600.0,39.7613,39.8352,39.6873,39.712,15600.0
2008-09-22 12:30:00,48.33,48.6,48.32,48.43,18700.0,39.712,39.9338,39.7037,39.7941,18700.0
2008-09-22 12:35:00,48.4,48.45,48.33,48.45,6200.0,39.7695,39.8106,39.712,39.8106,6200.0
2008-09-22 12:40:00,48.44,48.45,48.39,48.43,3500.0,39.8023,39.8106,39.7613,39.7941,3500.0
2008-09-22 12:45:00,48.42,48.43,48.39,48.4,4500.0,39.7859,39.7941,39.7613,39.7695,4500.0
2008-09-22 12:50:00,48.42,48.58,48.42,48.56,8300.0,39.7859,39.9174,39.7859,39.9009,8300.0
2008-09-22 12:55:00,48.58,48.6,48.46,48.48,13500.0,39.9174,39.9338,39.8188,39.8352,13500.0
2008-09-22 13:00:00,48.48,48.58,48.46,48.58,9400.0,39.8352,39.9174,39.8188,39.9174,9400.0
2008-09-22 13:05:00,48.59,48.6,48.35,48.4,14700.0,39.9256,39.9338,39.7284,39.7695,14700.0
2008-09-22 13:10:00,48.4,48.53,48.39,48.48,15700.0,39.7695,39.8763,39.7613,39.8352,15700.0
2008-09-22 13:15:00,48.44,48.46,48.25,48.28,17700.0,39.8023,39.8188,39.6462,39.6709,17700.0
2008-09-22 13:20:00,48.28,48.32,48.14,48.27,21600.0,39.6709,39.7037,39.5558,39.6627,21600.0
2008-09-22 13:25:00,48.27,48.33,48.25,48.31,7000.0,39.6627,39.712,39.6462,39.6955,7000.0
2008-09-22 13:30:00,48.32,48.39,48.3,48.3,7700.0,39.7037,39.7613,39.6873,39.6873,7700.0
2008-09-22 13:35:00,48.3,48.32,48.09,48.18,8400.0,39.6873,39.7037,39.5147,39.5887,8400.0
2008-09-22 13:40:00,48.2,48.33,48.2,48.3,6000.0,39.6051,39.712,39.6051,39.6873,6000.0
2008-09-22 13:45:00,48.3,48.46,48.26,48.26,10600.0,39.6873,39.8188,39.6544,39.6544,10600.0
2008-09-22 13:50:00,48.24,48.36,48.14,48.36,7200.0,39.638,39.7366,39.5558,39.7366,7200.0
2008-09-22 13:55:00,48.38,48.43,48.23,48.3,8000.0,39.753,39.7941,39.6298,39.6873,8000.0
2008-09-22 14:00:00,48.27,48.29,48.15,48.16,10400.0,39.6627,39.6791,39.564,39.5723,10400.0
2008-09-22 14:05:00,48.18,48.26,48.03,48.26,17100.0,39.5887,39.6544,39.4654,39.6544,17100.0
2008-09-22 14:10:00,48.29,48.34,48.25,48.28,9300.0,39.6791,39.7202,39.6462,39.6709,9300.0
2008-09-22 14:15:00,48.28,48.45,48.27,48.32,10200.0,39.6709,39.8106,39.6627,39.7037,10200.0
2008-09-22 14:20:00,48.33,48.33,48.05,48.09,9500.0,39.712,39.712,39.4819,39.5147,9500.0
2008-09-22 14:25:00,48.1,48.31,48.09,48.28,7400.0,39.523,39.6955,39.5147,39.6709,7400.0
2008-09-22 14:30:00,48.26,48.46,48.26,48.39,12000.0,39.6544,39.8188,39.6544,39.7613,12000.0
2008-09-22 14:35:00,48.4,48.56,48.39,48.46,18600.0,39.7695,39.9009,39.7613,39.8188,18600.0
2008-09-22 14:40:00,48.47,48.49,48.21,48.24,18200.0,39.827,39.8434,39.6134,39.638,18200.0
2008-09-22 14:45:00,48.23,48.3,48.19,48.25,8900.0,39.6298,39.6873,39.5969,39.6462,8900.0
2008-09-22 14:50:00,48.22,48.22,47.98,48.0,12600.0,39.6216,39.6216,39.4244,39.4408,12600.0
2008-09-22 14:55:00,48.0,48.02,47.92,47.97,8100.0,39.4408,39.4572,39.3751,39.4161,8100.0
2008-09-22 15:00:00,47.97,48.14,47.97,48.11,11800.0,39.4161,39.5558,39.4161,39.5312,11800.0
2008-09-22 15:05:00,48.12,48.17,48.03,48.03,15500.0,39.5394,39.5805,39.4654,39.4654,15500.0
2008-09-22 15:10:00,48.03,48.14,47.94,48.08,15800.0,39.4654,39.5558,39.3915,39.5065,15800.0
2008-09-22 15:15:00,48.09,48.09,47.67,47.67,19100.0,39.5147,39.5147,39.1696,39.1696,19100.0
2008-09-22 15:20:00,47.67,47.84,47.66,47.78,16700.0,39.1696,39.3093,39.1614,39.26,16700.0
2008-09-22 15:25:00,47.76,47.82,47.68,47.69,18500.0,39.2436,39.2929,39.1779,39.1861,18500.0
2008-09-22 15:30:00,47.71,47.96,47.66,47.94,29400.0,39.2025,39.4079,39.1614,39.3915,29400.0
2008-09-22 15:35:00,47.93,48.07,47.93,48.04,32300.0,39.3833,39.4983,39.3833,39.4737,32300.0
2008-09-22 15:40:00,48.04,48.1,47.77,47.92,36400.0,39.4737,39.523,39.2518,39.3751,36400.0
2008-09-22 15:45:00,47.91,47.94,47.77,47.94,25200.0,39.3668,39.3915,39.2518,39.3915,25200.0
2008-09-22 15:50:00,47.94,47.98,47.84,47.84,39700.0,39.3915,39.4244,39.3093,39.3093,39700.0
2008-09-22 15:55:00,47.83,47.89,47.73,47.83,54500.0,39.3011,39.3504,39.2189,39.3011,54500.0
2008-09-23 09:30:00,47.62,48.17,47.62,48.06,13100.0,39.1286,39.5805,39.1286,39.4901,13100.0
2008-09-23 09:35:00,47.99,48.1,47.66,47.92,12900.0,39.4326,39.523,39.1614,39.3751,12900.0
2008-09-23 09:40:00,47.92,48.13,47.85,48.08,9800.0,39.3751,39.5476,39.3175,39.5065,9800.0
2008-09-23 09:45:00,48.09,48.5,48.05,48.46,20600.0,39.5147,39.8516,39.4819,39.8188,20600.0
2008-09-23 09:50:00,48.47,48.6,48.32,48.43,20000.0,39.827,39.9338,39.7037,39.7941,20000.0
2008-09-23 09:55:00,48.47,48.67,48.47,48.53,48000.0,39.827,39.9913,39.827,39.8763,48000.0
2008-09-23 10:00:00,48.52,48.66,48.39,48.53,20200.0,39.8681,39.9831,39.7613,39.8763,20200.0
2008-09-23 10:05:00,48.54,48.69,48.39,48.42,20600.0,39.8845,40.0078,39.7613,39.7859,20600.0
2008-09-23 10:10:00,48.39,48.83,48.29,48.8,20200.0,39.7613,40.1228,39.6791,40.0981,20200.0
2008-09-23 10:15:00,48.79,48.88,48.67,48.78,23200.0,40.0899,40.1639,39.9913,40.0817,23200.0
2008-09-23 10:20:00,48.78,48.85,48.7,48.76,17800.0,40.0817,40.1392,40.016,40.0653,17800.0
2008-09-23 10:25:00,48.8,48.89,48.69,48.8,17300.0,40.0981,40.1721,40.0078,40.0981,17300.0
2008-09-23 10:30:00,48.79,48.97,48.79,48.89,16900.0,40.0899,40.2378,40.0899,40.1721,16900.0
2008-09-23 10:35:00,48.88,48.93,48.78,48.85,21200.0,40.1639,40.205,40.0817,40.1392,21200.0
2008-09-23 10:40:00,48.85,48.97,48.82,48.82,14400.0,40.1392,40.2378,40.1146,40.1146,14400.0
2008-09-23 10:45:00,48.82,48.89,48.73,48.87,9000.0,40.1146,40.1721,40.0406,40.1557,9000.0
2008-09-23 10:50:00,48.86,48.9,48.6,48.78,22300.0,40.1474,40.1803,39.9338,40.0817,22300.0
2008-09-23 10:55:00,48.78,48.85,48.73,48.82,20000.0,40.0817,40.1392,40.0406,40.1146,20000.0
2008-09-23 11:00:00,48.81,48.85,48.68,48.78,24800.0,40.1064,40.1392,39.9995,40.0817,24800.0
2008-09-23 11:05:00,48.79,48.92,48.58,48.89,28400.0,40.0899,40.1967,39.9174,40.1721,28400.0
2008-09-23 11:10:00,48.88,49.06,48.79,49.0,15600.0,40.1639,40.3118,40.0899,40.2625,15600.0
2008-09-23 11:15:00,49.01,49.16,49.0,49.16,15900.0,40.2707,40.3939,40.2625,40.3939,15900.0
2008-09-23 11:20:00,49.15,49.22,49.13,49.15,13400.0,40.3857,40.4433,40.3693,40.3857,13400.0
2008-09-23 11:25:00,49.16,49.33,49.15,49.33,31100.0,40.3939,40.5336,40.3857,40.5336,31100.0
2008-09-23 11:30:00,49.32,49.44,49.28,49.28,18200.0,40.5254,40.624,40.4926,40.4926,18200.0
2008-09-23 11:35:00,49.3,49.3,49.16,49.29,14700.0,40.509,40.509,40.3939,40.5008,14700.0
2008-09-23 11:40:00,49.27,49.29,49.19,49.2,12600.0,40.4843,40.5008,40.4186,40.4268,12600.0
2008-09-23 11:45:00,49.18,49.4,49.18,49.36,7400.0,40.4104,40.5912,40.4104,40.5583,7400.0
2008-09-23 11:50:00,49.33,49.34,49.2,49.29,12200.0,40.5336,40.5419,40.4268,40.5008,12200.0
2008-09-23 11:55:00,49.28,49.3,49.0,49.03,21600.0,40.4926,40.509,40.2625,40.2871,21600.0
2008-09-23 12:00:00,49.03,49.05,48.86,48.95,14400.0,40.2871,40.3036,40.1474,40.2214,14400.0
2008-09-23 12:05:00,48.98,48.98,48.85,48.98,10000.0,40.246,40.246,40.1392,40.246,10000.0
2008-09-23 12:10:00,49.0,49.1,48.96,49.08,11300.0,40.2625,40.3446,40.2296,40.3282,11300.0
2008-09-23 12:15:00,49.06,49.06,48.92,48.95,5800.0,40.3118,40.3118,40.1967,40.2214,5800.0
2008-09-23 12:20:00,48.96,48.96,48.79,48.88,6800.0,40.2296,40.2296,40.0899,40.1639,6800.0
2008-09-23 12:25:00,48.89,48.9,48.82,48.85,6500.0,40.1721,40.1803,40.1146,40.1392,6500.0
2008-09-23 12:30:00,48.85,48.88,48.71,48.81,8500.0,40.1392,40.1639,40.0242,40.1064,8500.0
2008-09-23 12:35:00,48.83,48.84,48.62,48.69,10900.0,40.1228,40.131,39.9502,40.0078,10900.0
2008-09-23 12:40:00,48.68,48.68,48.54,48.6,16000.0,39.9995,39.9995,39.8845,39.9338,16000.0
2008-09-23 12:45:00,48.58,48.68,48.52,48.68,9100.0,39.9174,39.9995,39.8681,39.9995,9100.0
2008-09-23 12:50:00,48.68,48.69,48.5,48.55,7000.0,39.9995,40.0078,39.8516,39.8927,7000.0
2008-09-23 12:55:00,48.59,48.68,48.59,48.67,7500.0,39.9256,39.9995,39.9256,39.9913,7500.0
2008-09-23 13:00:00,48.67,48.68,48.33,48.42,12200.0,39.9913,39.9995,39.712,39.7859,12200.0
2008-09-23 13:05:00,48.42,48.45,48.25,48.27,9200.0,39.7859,39.8106,39.6462,39.6627,9200.0
2008-09-23 13:10:00,48.32,48.35,48.14,48.25,13800.0,39.7037,39.7284,39.5558,39.6462,13800.0
2008-09-23 13:15:00,48.25,48.33,48.19,48.23,10100.0,39.6462,39.712,39.5969,39.6298,10100.0
2008-09-23 13:20:00,48.24,48.42,48.24,48.36,8900.0,39.638,39.7859,39.638,39.7366,8900.0
2008-09-23 13:25:00,48.35,48.35,48.23,48.23,10000.0,39.7284,39.7284,39.6298,39.6298,10000.0
2008-09-23 13:30:00,48.2,48.2,47.93,47.97,15700.0,39.6051,39.6051,39.3833,39.4161,15700.0
2008-09-23 13:35:00,47.96,48.22,47.92,48.21,17100.0,39.4079,39.6216,39.3751,39.6134,17100.0
2008-09-23 13:40:00,48.22,48.22,48.1,48.15,12100.0,39.6216,39.6216,39.523,39.564,12100.0
2008-09-23 13:45:00,48.16,48.16,47.89,47.89,15700.0,39.5723,39.5723,39.3504,39.3504,15700.0
2008-09-23 13:50:00,47.9,48.04,47.81,47.98,10600.0,39.3586,39.4737,39.2847,39.4244,10600.0
2008-09-23 13:55:00,47.99,48.23,47.98,48.23,7900.0,39.4326,39.6298,39.4244,39.6298,7900.0
2008-09-23 14:00:00,48.24,48.28,48.02,48.11,11100.0,39.638,39.6709,39.4572,39.5312,11100.0
2008-09-23 14:05:00,48.12,48.37,48.09,48.33,6700.0,39.5394,39.7448,39.5147,39.712,6700.0
2008-09-23 14:10:00,48.39,48.43,48.27,48.35,9000.0,39.7613,39.7941,39.6627,39.7284,9000.0
2008-09-23 14:15:00,48.39,48.39,48.24,48.3,11900.0,39.7613,39.7613,39.638,39.6873,11900.0
2008-09-23 14:20:00,48.29,48.42,48.13,48.24,31300.0,39.6791,39.7859,39.5476,39.638,31300.0
2008-09-23 14:25:00,48.26,48.47,48.21,48.37,16400.0,39.6544,39.827,39.6134,39.7448,16400.0
2008-09-23 14:30:00,48.41,48.5,48.39,48.49,20600.0,39.7777,39.8516,39.7613,39.8434,20600.0
2008-09-23 14:35:00,48.49,48.59,48.38,48.4,20700.0,39.8434,39.9256,39.753,39.7695,20700.0
2008-09-23 14:40:00,48.4,48.6,48.37,48.44,19000.0,39.7695,39.9338,39.7448,39.8023,19000.0
2008-09-23 14:45:00,48.43,48.73,48.36,48.59,23800.0,39.7941,40.0406,39.7366,39.9256,23800.0
2008-09-23 14:50:00,48.57,48.67,48.48,48.49,30300.0,39.9092,39.9913,39.8352,39.8434,30300.0
2008-09-23 14:55:00,48.49,48.53,48.22,48.22,24000.0,39.8434,39.8763,39.6216,39.6216,24000.0
2008-09-23 15:00:00,48.25,48.37,48.25,48.3,17700.0,39.6462,39.7448,39.6462,39.6873,17700.0
2008-09-23 15:05:00,48.3,48.46,48.27,48.46,27600.0,39.6873,39.8188,39.6627,39.8188,27600.0
2008-09-23 15:10:00,48.45,48.49,48.25,48.36,10800.0,39.8106,39.8434,39.6462,39.7366,10800.0
2008-09-23 15:15:00,48.34,48.64,48.34,48.56,13800.0,39.7202,39.9667,39.7202,39.9009,13800.0
2008-09-23 15:20:00,48.58,48.58,48.34,48.38,13800.0,39.9174,39.9174,39.7202,39.753,13800.0
2008-09-23 15:25:00,48.4,48.55,48.29,48.29,19400.0,39.7695,39.8927,39.6791,39.6791,19400.0
2008-09-23 15:30:00,48.3,48.39,48.18,48.2,31400.0,39.6873,39.7613,39.5887,39.6051,31400.0
2008-09-23 15:35:00,48.2,48.2,47.97,48.12,18700.0,39.6051,39.6051,39.4161,39.5394,18700.0
2008-09-23 15:40:00,48.13,48.29,48.02,48.08,27000.0,39.5476,39.6791,39.4572,39.5065,27000.0
2008-09-23 15:45:00,48.06,48.06,47.78,47.85,31900.0,39.4901,39.4901,39.26,39.3175,31900.0
2008-09-23 15:50:00,47.85,47.95,47.77,47.94,52200.0,39.3175,39.3997,39.2518,39.3915,52200.0
2008-09-23 15:55:00,47.97,47.98,47.81,47.84,36900.0,39.4161,39.4244,39.2847,39.3093,36900.0
2008-09-24 09:30:00,48.06,48.06,48.06,48.06,500.0,39.4901,39.4901,39.4901,39.4901,500.0
2008-09-24 09:35:00,48.06,48.06,48.06,48.06,0.0,39.4901,39.4901,39.4901,39.4901,0.0
2008-09-24 09:40:00,47.9,48.09,47.46,47.56,45500.0,39.3586,39.5147,38.9971,39.0793,45500.0
2008-09-24 09:45:00,47.61,47.78,47.41,47.74,8800.0,39.1203,39.26,38.956,39.2272,8800.0
2008-09-24 09:50:00,47.78,47.81,47.57,47.66,9200.0,39.26,39.2847,39.0875,39.1614,9200.0
2008-09-24 09:55:00,47.7,47.89,47.66,47.84,11400.0,39.1943,39.3504,39.1614,39.3093,11400.0
2008-09-24 10:00:00,47.82,47.89,47.56,47.64,15000.0,39.2929,39.3504,39.0793,39.145,15000.0
2008-09-24 10:05:00,47.61,47.77,47.45,47.58,7900.0,39.1203,39.2518,38.9889,39.0957,7900.0
2008-09-24 10:10:00,47.57,47.67,47.28,47.44,10800.0,39.0875,39.1696,38.8492,38.9807,10800.0
2008-09-24 10:15:00,47.46,47.58,47.42,47.56,13900.0,38.9971,39.0957,38.9642,39.0793,13900.0
2008-09-24 10:20:00,47.55,47.75,47.55,47.63,14600.0,39.071,39.2354,39.071,39.1368,14600.0
2008-09-24 10:25:00,47.63,47.77,47.56,47.7,13100.0,39.1368,39.2518,39.0793,39.1943,13100.0
2008-09-24 10:30:00,47.7,47.77,47.61,47.68,18800.0,39.1943,39.2518,39.1203,39.1779,18800.0
2008-09-24 10:35:00,47.7,47.72,47.53,47.65,12800.0,39.1943,39.2107,39.0546,39.1532,12800.0
2008-09-24 10:40:00,47.64,47.83,47.64,47.78,12300.0,39.145,39.3011,39.145,39.26,12300.0
2008-09-24 10:45:00,47.78,47.81,47.61,47.66,9000.0,39.26,39.2847,39.1203,39.1614,9000.0
2008-09-24 10:50:00,47.69,47.77,47.67,47.7,7800.0,39.1861,39.2518,39.1696,39.1943,7800.0
2008-09-24 10:55:00,47.68,47.83,47.6,47.8,7200.0,39.1779,39.3011,39.1121,39.2765,7200.0
2008-09-24 11:00:00,47.75,47.79,47.67,47.76,6100.0,39.2354,39.2682,39.1696,39.2436,6100.0
2008-09-24 11:05:00,47.78,47.78,47.58,47.61,8700.0,39.26,39.26,39.0957,39.1203,8700.0
2008-09-24 11:10:00,47.61,47.72,47.6,47.68,11800.0,39.1203,39.2107,39.1121,39.1779,11800.0
2008-09-24 11:15:00,47.7,47.72,47.5,47.54,11900.0,39.1943,39.2107,39.03,39.0628,11900.0
2008-09-24 11:20:00,47.62,47.63,47.53,47.58,16400.0,39.1286,39.1368,39.0546,39.0957,16400.0
2008-09-24 11:25:00,47.59,47.67,47.53,47.66,8900.0,39.1039,39.1696,39.0546,39.1614,8900.0
2008-09-24 11:30:00,47.66,47.79,47.62,47.72,16000.0,39.1614,39.2682,39.1286,39.2107,16000.0
2008-09-24 11:35:00,47.73,47.74,47.61,47.61,5900.0,39.2189,39.2272,39.1203,39.1203,5900.0
2008-09-24 11:40:00,47.59,47.64,47.44,47.48,15100.0,39.1039,39.145,38.9807,39.0135,15100.0
2008-09-24 11:45:00,47.49,47.51,47.31,47.32,11600.0,39.0217,39.0382,38.8738,38.8821,11600.0
2008-09-24 11:50:00,47.4,47.64,47.36,47.63,24500.0,38.9478,39.145,38.9149,39.1368,24500.0
2008-09-24 11:55:00,47.63,47.67,47.56,47.64,10000.0,39.1368,39.1696,39.0793,39.145,10000.0
2008-09-24 12:00:00,47.62,47.65,47.48,47.52,14500.0,39.1286,39.1532,39.0135,39.0464,14500.0
2008-09-24 12:05:00,47.53,47.59,47.47,47.48,11300.0,39.0546,39.1039,39.0053,39.0135,11300.0
2008-09-24 12:10:00,47.49,47.56,47.47,47.52,8700.0,39.0217,39.0793,39.0053,39.0464,8700.0
2008-09-24 12:15:00,47.54,47.7,47.52,47.58,12700.0,39.0628,39.1943,39.0464,39.0957,12700.0
2008-09-24 12:20:00,47.57,47.62,47.37,47.4,15000.0,39.0875,39.1286,38.9231,38.9478,15000.0
2008-09-24 12:25:00,47.4,47.4,47.26,47.32,11900.0,38.9478,38.9478,38.8328,38.8821,11900.0
2008-09-24 12:30:00,47.32,47.37,47.29,47.36,12500.0,38.8821,38.9231,38.8574,38.9149,12500.0
2008-09-24 12:35:00,47.37,47.4,47.34,47.35,10300.0,38.9231,38.9478,38.8985,38.9067,10300.0
2008-09-24 12:40:00,47.33,47.47,47.33,47.4,8900.0,38.8903,39.0053,38.8903,38.9478,8900.0
2008-09-24 12:45:00,47.42,47.57,47.4,47.51,17700.0,38.9642,39.0875,38.9478,39.0382,17700.0
2008-09-24 12:50:00,47.52,47.62,47.51,47.59,8600.0,39.0464,39.1286,39.0382,39.1039,8600.0
2008-09-24 12:55:00,47.59,47.61,47.52,47.56,6200.0,39.1039,39.1203,39.0464,39.0793,6200.0
2008-09-24 13:00:00,47.57,47.66,47.56,47.66,10100.0,39.0875,39.1614,39.0793,39.1614,10100.0
2008-09-24 13:05:00,47.65,47.85,47.65,47.82,6700.0,39.1532,39.3175,39.1532,39.2929,6700.0
2008-09-24 13:10:00,47.8,47.94,47.79,47.91,7900.0,39.2765,39.3915,39.2682,39.3668,7900.0
2008-09-24 13:15:00,47.91,48.01,47.9,48.01,20000.0,39.3668,39.449,39.3586,39.449,20000.0
2008-09-24 13:20:00,48.0,48.24,47.99,48.24,15100.0,39.4408,39.638,39.4326,39.638,15100.0
2008-09-24 13:25:00,48.21,48.31,48.15,48.23,17400.0,39.6134,39.6955,39.564,39.6298,17400.0
2008-09-24 13:30:00,48.2,48.24,48.13,48.24,10400.0,39.6051,39.638,39.5476,39.638,10400.0
2008-09-24 13:35:00,48.24,48.32,48.22,48.26,7000.0,39.638,39.7037,39.6216,39.6544,7000.0
2008-09-24 13:40:00,48.26,48.41,48.15,48.41,20200.0,39.6544,39.7777,39.564,39.7777,20200.0
2008-09-24 13:45:00,48.4,48.46,48.29,48.34,21500.0,39.7695,39.8188,39.6791,39.7202,21500.0
2008-09-24 13:50:00,48.34,48.41,48.24,48.31,19100.0,39.7202,39.7777,39.638,39.6955,19100.0
2008-09-24 13:55:00,48.31,48.31,48.15,48.26,8900.0,39.6955,39.6955,39.564,39.6544,8900.0
2008-09-24 14:00:00,48.22,48.23,48.15,48.15,6500.0,39.6216,39.6298,39.564,39.564,6500.0
2008-09-24 14:05:00,48.16,48.25,48.16,48.19,6200.0,39.5723,39.6462,39.5723,39.5969,6200.0
2008-09-24 14:10:00,48.17,48.22,47.98,48.09,47100.0,39.5805,39.6216,39.4244,39.5147,47100.0
2008-09-24 14:15:00,48.1,48.3,48.1,48.25,24600.0,39.523,39.6873,39.523,39.6462,24600.0
2008-09-24 14:20:00,48.28,48.38,48.22,48.33,19000.0,39.6709,39.753,39.6216,39.712,19000.0
2008-09-24 14:25:00,48.35,48.43,48.29,48.4,18400.0,39.7284,39.7941,39.6791,39.7695,18400.0
2008-09-24 14:30:00,48.41,48.64,48.41,48.56,39500.0,39.7777,39.9667,39.7777,39.9009,39500.0
2008-09-24 14:35:00,48.56,48.66,48.39,48.42,36600.0,39.9009,39.9831,39.7613,39.7859,36600.0
2008-09-24 14:40:00,48.4,48.46,48.37,48.41,8900.0,39.7695,39.8188,39.7448,39.7777,8900.0
2008-09-24 14:45:00,48.41,48.42,48.26,48.28,14600.0,39.7777,39.7859,39.6544,39.6709,14600.0
2008-09-24 14:50:00,48.26,48.28,48.1,48.12,12200.0,39.6544,39.6709,39.523,39.5394,12200.0
2008-09-24 14:55:00,48.13,48.22,48.1,48.19,23400.0,39.5476,39.6216,39.523,39.5969,23400.0
2008-09-24 15:00:00,48.16,48.21,48.12,48.18,21000.0,39.5723,39.6134,39.5394,39.5887,21000.0
2008-09-24 15:05:00,48.19,48.42,48.14,48.42,19400.0,39.5969,39.7859,39.5558,39.7859,19400.0
2008-09-24 15:10:00,48.42,48.42,48.18,48.24,11600.0,39.7859,39.7859,39.5887,39.638,11600.0
2008-09-24 15:15:00,48.29,48.29,47.92,47.92,11000.0,39.6791,39.6791,39.3751,39.3751,11000.0
2008-09-24 15:20:00,47.95,48.04,47.91,47.99,59700.0,39.3997,39.4737,39.3668,39.4326,59700.0
2008-09-24 15:25:00,48.01,48.04,47.92,48.0,27500.0,39.449,39.4737,39.3751,39.4408,27500.0
2008-09-24 15:30:00,48.0,48.09,47.95,48.08,85300.0,39.4408,39.5147,39.3997,39.5065,85300.0
2008-09-24 15:35:00,48.09,48.12,47.93,47.96,36300.0,39.5147,39.5394,39.3833,39.4079,36300.0
2008-09-24 15:40:00,47.95,47.98,47.81,47.89,35200.0,39.3997,39.4244,39.2847,39.3504,35200.0
2008-09-24 15:45:00,47.84,47.96,47.79,47.95,24700.0,39.3093,39.4079,39.2682,39.3997,24700.0
2008-09-24 15:50:00,47.93,48.07,47.85,48.04,50700.0,39.3833,39.4983,39.3175,39.4737,50700.0
2008-09-24 15:55:00,48.05,48.13,47.99,48.07,33800.0,39.4819,39.5476,39.4326,39.4983,33800.0
2008-09-25 09:30:00,48.4,48.43,48.19,48.31,10000.0,39.7695,39.7941,39.5969,39.6955,10000.0
2008-09-25 09:35:00,48.26,48.34,47.78,47.97,9100.0,39.6544,39.7202,39.26,39.4161,9100.0
2008-09-25 09:40:00,47.95,48.45,47.95,48.34,39500.0,39.3997,39.8106,39.3997,39.7202,39500.0
2008-09-25 09:45:00,48.35,48.69,48.34,48.65,14200.0,39.7284,40.0078,39.7202,39.9749,14200.0
2008-09-25 09:50:00,48.65,48.8,48.65,48.74,9300.0,39.9749,40.0981,39.9749,40.0488,9300.0
2008-09-25 09:55:00,48.69,48.86,48.69,48.77,13900.0,40.0078,40.1474,40.0078,40.0735,13900.0
2008-09-25 10:00:00,48.74,48.78,48.44,48.44,11800.0,40.0488,40.0817,39.8023,39.8023,11800.0
2008-09-25 10:05:00,48.39,48.87,48.35,48.74,8500.0,39.7613,40.1557,39.7284,40.0488,8500.0
2008-09-25 10:10:00,48.78,48.91,48.72,48.87,5800.0,40.0817,40.1885,40.0324,40.1557,5800.0
2008-09-25 10:15:00,48.87,49.05,48.87,48.95,16500.0,40.1557,40.3036,40.1557,40.2214,16500.0
2008-09-25 10:20:00,48.95,48.95,48.82,48.86,12800.0,40.2214,40.2214,40.1146,40.1474,12800.0
2008-09-25 10:25:00,48.86,48.87,48.8,48.85,22900.0,40.1474,40.1557,40.0981,40.1392,22900.0
2008-09-25 10:30:00,48.83,48.9,48.72,48.75,13500.0,40.1228,40.1803,40.0324,40.0571,13500.0
2008-09-25 10:35:00,48.75,48.8,48.57,48.63,6100.0,40.0571,40.0981,39.9092,39.9585,6100.0
2008-09-25 10:40:00,48.6,48.74,48.57,48.63,9600.0,39.9338,40.0488,39.9092,39.9585,9600.0
2008-09-25 10:45:00,48.65,48.78,48.61,48.69,9600.0,39.9749,40.0817,39.942,40.0078,9600.0
2008-09-25 10:50:00,48.7,48.82,48.55,48.75,10800.0,40.016,40.1146,39.8927,40.0571,10800.0
2008-09-25 10:55:00,48.76,48.81,48.69,48.75,31200.0,40.0653,40.1064,40.0078,40.0571,31200.0
2008-09-25 11:00:00,48.76,48.82,48.72,48.8,19900.0,40.0653,40.1146,40.0324,40.0981,19900.0
2008-09-25 11:05:00,48.82,48.93,48.73,48.74,11700.0,40.1146,40.205,40.0406,40.0488,11700.0
2008-09-25 11:10:00,48.77,48.93,48.76,48.93,10900.0,40.0735,40.205,40.0653,40.205,10900.0
2008-09-25 11:15:00,48.95,49.07,48.89,49.07,27900.0,40.2214,40.32,40.1721,40.32,27900.0
2008-09-25 11:20:00,49.03,49.24,49.03,49.12,27100.0,40.2871,40.4597,40.2871,40.3611,27100.0
2008-09-25 11:25:00,49.12,49.27,49.11,49.22,19000.0,40.3611,40.4843,40.3529,40.4433,19000.0
2008-09-25 11:30:00,49.22,49.34,49.22,49.22,36900.0,40.4433,40.5419,40.4433,40.4433,36900.0
2008-09-25 11:35:00,49.22,49.25,49.18,49.21,21500.0,40.4433,40.4679,40.4104,40.435,21500.0
2008-09-25 11:40:00,49.19,49.33,49.19,49.26,20400.0,40.4186,40.5336,40.4186,40.4761,20400.0
2008-09-25 11:45:00,49.26,49.53,49.24,49.5,18200.0,40.4761,40.698,40.4597,40.6733,18200.0
2008-09-25 11:50:00,49.43,49.43,49.21,49.24,6300.0,40.6158,40.6158,40.435,40.4597,6300.0
2008-09-25 11:55:00,49.24,49.24,49.19,49.24,4200.0,40.4597,40.4597,40.4186,40.4597,4200.0
2008-09-25 12:00:00,49.24,49.25,49.17,49.19,7500.0,40.4597,40.4679,40.4022,40.4186,7500.0
2008-09-25 12:05:00,49.21,49.23,49.15,49.18,6800.0,40.435,40.4515,40.3857,40.4104,6800.0
2008-09-25 12:10:00,49.17,49.38,49.15,49.35,14700.0,40.4022,40.5747,40.3857,40.5501,14700.0
2008-09-25 12:15:00,49.33,49.36,49.21,49.35,16600.0,40.5336,40.5583,40.435,40.5501,16600.0
2008-09-25 12:20:00,49.35,49.41,49.31,49.38,15300.0,40.5501,40.5994,40.5172,40.5747,15300.0
2008-09-25 12:25:00,49.41,49.46,49.32,49.44,22500.0,40.5994,40.6405,40.5254,40.624,22500.0
2008-09-25 12:30:00,49.45,49.51,49.43,49.5,23600.0,40.6322,40.6815,40.6158,40.6733,23600.0
2008-09-25 12:35:00,49.48,49.58,49.48,49.49,13600.0,40.6569,40.7391,40.6569,40.6651,13600.0
2008-09-25 12:40:00,49.5,49.67,49.48,49.63,27100.0,40.6733,40.813,40.6569,40.7801,27100.0
2008-09-25 12:45:00,49.63,49.65,49.62,49.62,27500.0,40.7801,40.7966,40.7719,40.7719,27500.0
2008-09-25 12:50:00,49.63,49.71,49.46,49.49,18800.0,40.7801,40.8459,40.6405,40.6651,18800.0
2008-09-25 12:55:00,49.49,49.66,49.48,49.59,9800.0,40.6651,40.8048,40.6569,40.7473,9800.0
2008-09-25 13:00:00,49.59,49.86,49.57,49.86,28600.0,40.7473,40.9691,40.7308,40.9691,28600.0
2008-09-25 13:05:00,49.86,49.86,49.8,49.82,44800.0,40.9691,40.9691,40.9198,40.9363,44800.0
2008-09-25 13:10:00,49.83,49.83,49.59,49.59,20400.0,40.9445,40.9445,40.7473,40.7473,20400.0
2008-09-25 13:15:00,49.6,49.6,49.44,49.48,8700.0,40.7555,40.7555,40.624,40.6569,8700.0
2008-09-25 13:20:00,49.47,49.51,49.42,49.5,16300.0,40.6487,40.6815,40.6076,40.6733,16300.0
2008-09-25 13:25:00,49.51,49.71,49.48,49.69,35000.0,40.6815,40.8459,40.6569,40.8294,35000.0
2008-09-25 13:30:00,49.71,49.85,49.62,49.64,22100.0,40.8459,40.9609,40.7719,40.7884,22100.0
2008-09-25 13:35:00,49.66,49.78,49.65,49.73,7100.0,40.8048,40.9034,40.7966,40.8623,7100.0
2008-09-25 13:40:00,49.67,49.67,49.52,49.59,6700.0,40.813,40.813,40.6898,40.7473,6700.0
2008-09-25 13:45:00,49.58,49.74,49.56,49.69,20700.0,40.7391,40.8705,40.7226,40.8294,20700.0
2008-09-25 13:50:00,49.69,49.71,49.52,49.52,27800.0,40.8294,40.8459,40.6898,40.6898,27800.0
2008-09-25 13:55:00,49.54,49.64,49.45,49.59,9100.0,40.7062,40.7884,40.6322,40.7473,9100.0
2008-09-25 14:00:00,49.62,49.8,49.59,49.77,31900.0,40.7719,40.9198,40.7473,40.8952,31900.0
2008-09-25 14:05:00,49.75,49.78,49.58,49.64,28700.0,40.8787,40.9034,40.7391,40.7884,28700.0
2008-09-25 14:10:00,49.6,49.6,49.39,49.39,12800.0,40.7555,40.7555,40.5829,40.5829,12800.0
2008-09-25 14:15:00,49.4,49.53,49.28,49.35,13700.0,40.5912,40.698,40.4926,40.5501,13700.0
2008-09-25 14:20:00,49.34,49.41,49.27,49.41,10100.0,40.5419,40.5994,40.4843,40.5994,10100.0
2008-09-25 14:25:00,49.37,49.57,49.33,49.5,10600.0,40.5665,40.7308,40.5336,40.6733,10600.0
2008-09-25 14:30:00,49.49,49.59,49.44,49.52,9100.0,40.6651,40.7473,40.624,40.6898,9100.0
2008-09-25 14:35:00,49.52,49.54,49.48,49.5,17400.0,40.6898,40.7062,40.6569,40.6733,17400.0
2008-09-25 14:40:00,49.5,49.5,49.38,49.41,12600.0,40.6733,40.6733,40.5747,40.5994,12600.0
2008-09-25 14:45:00,49.41,49.41,49.25,49.3,13000.0,40.5994,40.5994,40.4679,40.509,13000.0
2008-09-25 14:50:00,49.29,49.37,49.21,49.31,13100.0,40.5008,40.5665,40.435,40.5172,13100.0
2008-09-25 14:55:00,49.34,49.53,49.3,49.51,20400.0,40.5419,40.698,40.509,40.6815,20400.0
2008-09-25 15:00:00,49.51,49.66,49.49,49.6,18100.0,40.6815,40.8048,40.6651,40.7555,18100.0
2008-09-25 15:05:00,49.6,49.68,49.57,49.66,22900.0,40.7555,40.8212,40.7308,40.8048,22900.0
2008-09-25 15:10:00,49.66,49.74,49.65,49.65,26600.0,40.8048,40.8705,40.7966,40.7966,26600.0
2008-09-25 15:15:00,49.65,49.77,49.61,49.76,21600.0,40.7966,40.8952,40.7637,40.887,21600.0
2008-09-25 15:20:00,49.76,49.83,49.67,49.79,26900.0,40.887,40.9445,40.813,40.9116,26900.0
2008-09-25 15:25:00,49.77,49.95,49.72,49.78,54200.0,40.8952,41.0431,40.8541,40.9034,54200.0
2008-09-25 15:30:00,49.75,49.83,49.61,49.65,35300.0,40.8787,40.9445,40.7637,40.7966,35300.0
2008-09-25 15:35:00,49.65,49.8,49.59,49.59,60300.0,40.7966,40.9198,40.7473,40.7473,60300.0
2008-09-25 15:40:00,49.59,49.62,49.46,49.52,33100.0,40.7473,40.7719,40.6405,40.6898,33100.0
2008-09-25 15:45:00,49.52,49.61,49.32,49.34,45000.0,40.6898,40.7637,40.5254,40.5419,45000.0
2008-09-25 15:50:00,49.35,49.43,49.27,49.36,47400.0,40.5501,40.6158,40.4843,40.5583,47400.0
2008-09-25 15:55:00,49.36,49.47,49.31,49.47,44400.0,40.5583,40.6487,40.5172,40.6487,44400.0
2008-09-26 09:30:00,48.76,49.73,48.76,49.1,4300.0,40.0653,40.8623,40.0653,40.3446,4300.0
2008-09-26 09:35:00,48.95,49.66,48.87,49.21,30300.0,40.2214,40.8048,40.1557,40.435,30300.0
2008-09-26 09:40:00,49.1,49.31,48.94,48.99,15300.0,40.3446,40.5172,40.2132,40.2543,15300.0
2008-09-26 09:45:00,48.99,49.29,48.95,49.22,11600.0,40.2543,40.5008,40.2214,40.4433,11600.0
2008-09-26 09:50:00,49.12,49.34,48.99,49.05,14000.0,40.3611,40.5419,40.2543,40.3036,14000.0
2008-09-26 09:55:00,49.04,49.31,48.95,48.96,20100.0,40.2953,40.5172,40.2214,40.2296,20100.0
2008-09-26 10:00:00,48.96,49.21,48.94,49.21,11600.0,40.2296,40.435,40.2132,40.435,11600.0
2008-09-26 10:05:00,49.22,49.22,48.95,49.01,14200.0,40.4433,40.4433,40.2214,40.2707,14200.0
2008-09-26 10:10:00,48.97,49.2,48.97,49.16,12900.0,40.2378,40.4268,40.2378,40.3939,12900.0
2008-09-26 10:15:00,49.13,49.16,49.09,49.12,7900.0,40.3693,40.3939,40.3364,40.3611,7900.0
2008-09-26 10:20:00,49.14,49.17,49.0,49.08,27200.0,40.3775,40.4022,40.2625,40.3282,27200.0
2008-09-26 10:25:00,49.07,49.22,49.05,49.16,13000.0,40.32,40.4433,40.3036,40.3939,13000.0
2008-09-26 10:30:00,49.15,49.26,49.1,49.12,12800.0,40.3857,40.4761,40.3446,40.3611,12800.0
2008-09-26 10:35:00,49.11,49.34,49.09,49.23,28100.0,40.3529,40.5419,40.3364,40.4515,28100.0
2008-09-26 10:40:00,49.25,49.58,49.25,49.4,26100.0,40.4679,40.7391,40.4679,40.5912,26100.0
2008-09-26 10:45:00,49.4,49.4,49.29,49.29,15200.0,40.5912,40.5912,40.5008,40.5008,15200.0
2008-09-26 10:50:00,49.3,49.3,49.2,49.25,13500.0,40.509,40.509,40.4268,40.4679,13500.0
2008-09-26 10:55:00,49.25,49.58,49.23,49.54,39300.0,40.4679,40.7391,40.4515,40.7062,39300.0
2008-09-26 11:00:00,49.52,49.54,49.33,49.37,10300.0,40.6898,40.7062,40.5336,40.5665,10300.0
2008-09-26 11:05:00,49.37,49.42,49.33,49.38,11200.0,40.5665,40.6076,40.5336,40.5747,11200.0
2008-09-26 11:10:00,49.39,49.49,49.31,49.39,35200.0,40.5829,40.6651,40.5172,40.5829,35200.0
2008-09-26 11:15:00,49.39,49.6,49.3,49.53,18500.0,40.5829,40.7555,40.509,40.698,18500.0
2008-09-26 11:20:00,49.53,49.53,49.38,49.47,17500.0,40.698,40.698,40.5747,40.6487,17500.0
2008-09-26 11:25:00,49.47,49.55,49.46,49.53,21500.0,40.6487,40.7144,40.6405,40.698,21500.0
2008-09-26 11:30:00,49.53,49.62,49.45,49.58,15200.0,40.698,40.7719,40.6322,40.7391,15200.0
2008-09-26 11:35:00,49.56,49.56,49.26,49.26,9100.0,40.7226,40.7226,40.4761,40.4761,9100.0
2008-09-26 11:40:00,49.28,49.31,49.16,49.16,9300.0,40.4926,40.5172,40.3939,40.3939,9300.0
2008-09-26 11:45:00,49.18,49.25,49.18,49.2,15000.0,40.4104,40.4679,40.4104,40.4268,15000.0
2008-09-26 11:50:00,49.2,49.22,49.14,49.2,8300.0,40.4268,40.4433,40.3775,40.4268,8300.0
2008-09-26 11:55:00,49.22,49.27,49.09,49.11,13300.0,40.4433,40.4843,40.3364,40.3529,13300.0
2008-09-26 12:00:00,49.09,49.19,49.09,49.16,16100.0,40.3364,40.4186,40.3364,40.3939,16100.0
2008-09-26 12:05:00,49.16,49.25,49.07,49.15,18300.0,40.3939,40.4679,40.32,40.3857,18300.0
2008-09-26 12:10:00,49.17,49.19,49.06,49.08,9400.0,40.4022,40.4186,40.3118,40.3282,9400.0
2008-09-26 12:15:00,49.08,49.11,49.06,49.08,15300.0,40.3282,40.3529,40.3118,40.3282,15300.0
2008-09-26 12:20:00,49.08,49.19,49.07,49.12,9900.0,40.3282,40.4186,40.32,40.3611,9900.0
2008-09-26 12:25:00,49.09,49.21,49.08,49.15,11800.0,40.3364,40.435,40.3282,40.3857,11800.0
2008-09-26 12:30:00,49.15,49.23,49.14,49.21,10300.0,40.3857,40.4515,40.3775,40.435,10300.0
2008-09-26 12:35:00,49.2,49.26,49.07,49.11,11800.0,40.4268,40.4761,40.32,40.3529,11800.0
2008-09-26 12:40:00,49.13,49.17,49.09,49.1,4300.0,40.3693,40.4022,40.3364,40.3446,4300.0
2008-09-26 12:45:00,49.11,49.24,49.09,49.15,10000.0,40.3529,40.4597,40.3364,40.3857,10000.0
2008-09-26 12:50:00,49.15,49.17,49.1,49.17,6300.0,40.3857,40.4022,40.3446,40.4022,6300.0
2008-09-26 12:55:00,49.17,49.22,49.09,49.09,7300.0,40.4022,40.4433,40.3364,40.3364,7300.0
2008-09-26 13:00:00,49.1,49.24,49.06,49.22,32200.0,40.3446,40.4597,40.3118,40.4433,32200.0
2008-09-26 13:05:00,49.22,49.24,49.2,49.21,12200.0,40.4433,40.4597,40.4268,40.435,12200.0
2008-09-26 13:10:00,49.21,49.35,49.21,49.21,12600.0,40.435,40.5501,40.435,40.435,12600.0
2008-09-26 13:15:00,49.23,49.26,49.13,49.14,17000.0,40.4515,40.4761,40.3693,40.3775,17000.0
2008-09-26 13:20:00,49.16,49.24,49.13,49.23,10700.0,40.3939,40.4597,40.3693,40.4515,10700.0
2008-09-26 13:25:00,49.24,49.29,49.21,49.29,12300.0,40.4597,40.5008,40.435,40.5008,12300.0
2008-09-26 13:30:00,49.25,49.42,49.25,49.39,35900.0,40.4679,40.6076,40.4679,40.5829,35900.0
2008-09-26 13:35:00,49.39,49.48,49.39,49.47,14900.0,40.5829,40.6569,40.5829,40.6487,14900.0
2008-09-26 13:40:00,49.47,49.55,49.42,49.45,18000.0,40.6487,40.7144,40.6076,40.6322,18000.0
2008-09-26 13:45:00,49.46,49.49,49.42,49.42,7800.0,40.6405,40.6651,40.6076,40.6076,7800.0
2008-09-26 13:50:00,49.42,49.44,49.29,49.29,6300.0,40.6076,40.624,40.5008,40.5008,6300.0
2008-09-26 13:55:00,49.3,49.3,49.23,49.25,10300.0,40.509,40.509,40.4515,40.4679,10300.0
2008-09-26 14:00:00,49.28,49.3,49.22,49.3,4800.0,40.4926,40.509,40.4433,40.509,4800.0
2008-09-26 14:05:00,49.27,49.35,49.24,49.26,9200.0,40.4843,40.5501,40.4597,40.4761,9200.0
2008-09-26 14:10:00,49.26,49.35,49.25,49.33,11200.0,40.4761,40.5501,40.4679,40.5336,11200.0
2008-09-26 14:15:00,49.33,49.41,49.33,49.4,12400.0,40.5336,40.5994,40.5336,40.5912,12400.0
2008-09-26 14:20:00,49.41,49.42,49.29,49.31,9900.0,40.5994,40.6076,40.5008,40.5172,9900.0
2008-09-26 14:25:00,49.3,49.32,49.26,49.28,14300.0,40.509,40.5254,40.4761,40.4926,14300.0
2008-09-26 14:30:00,49.26,49.26,49.21,49.22,6300.0,40.4761,40.4761,40.435,40.4433,6300.0
2008-09-26 14:35:00,49.23,49.3,49.21,49.25,7000.0,40.4515,40.509,40.435,40.4679,7000.0
2008-09-26 14:40:00,49.25,49.26,49.16,49.22,20800.0,40.4679,40.4761,40.3939,40.4433,20800.0
2008-09-26 14:45:00,49.22,49.32,49.22,49.3,28600.0,40.4433,40.5254,40.4433,40.509,28600.0
2008-09-26 14:50:00,49.28,49.28,49.18,49.26,24600.0,40.4926,40.4926,40.4104,40.4761,24600.0
2008-09-26 14:55:00,49.26,49.3,49.18,49.19,20300.0,40.4761,40.509,40.4104,40.4186,20300.0
2008-09-26 15:00:00,49.2,49.29,49.11,49.11,15500.0,40.4268,40.5008,40.3529,40.3529,15500.0
2008-09-26 15:05:00,49.11,49.23,49.05,49.22,21600.0,40.3529,40.4515,40.3036,40.4433,21600.0
2008-09-26 15:10:00,49.21,49.41,49.2,49.38,12700.0,40.435,40.5994,40.4268,40.5747,12700.0
2008-09-26 15:15:00,49.37,49.41,49.34,49.34,8800.0,40.5665,40.5994,40.5419,40.5419,8800.0
2008-09-26 15:20:00,49.34,49.58,49.34,49.58,26600.0,40.5419,40.7391,40.5419,40.7391,26600.0
2008-09-26 15:25:00,49.59,49.65,49.42,49.47,21000.0,40.7473,40.7966,40.6076,40.6487,21000.0
2008-09-26 15:30:00,49.48,49.5,49.41,49.45,13600.0,40.6569,40.6733,40.5994,40.6322,13600.0
2008-09-26 15:35:00,49.43,49.62,49.41,49.6,22200.0,40.6158,40.7719,40.5994,40.7555,22200.0
2008-09-26 15:40:00,49.58,49.61,49.5,49.59,39600.0,40.7391,40.7637,40.6733,40.7473,39600.0
2008-09-26 15:45:00,49.59,49.6,49.49,49.51,47500.0,40.7473,40.7555,40.6651,40.6815,47500.0
2008-09-26 15:50:00,49.5,49.67,49.49,49.65,33900.0,40.6733,40.813,40.6651,40.7966,33900.0
2008-09-26 15:55:00,49.63,49.8,49.63,49.74,65200.0,40.7801,40.9198,40.7801,40.8705,65200.0
2008-09-29 09:30:00,49.11,49.11,48.78,48.95,19400.0,40.3529,40.3529,40.0817,40.2214,19400.0
2008-09-29 09:35:00,48.95,48.99,48.68,48.8,15900.0,40.2214,40.2543,39.9995,40.0981,15900.0
2008-09-29 09:40:00,48.73,48.8,48.48,48.59,24800.0,40.0406,40.0981,39.8352,39.9256,24800.0
2008-09-29 09:45:00,48.6,48.64,48.46,48.47,15200.0,39.9338,39.9667,39.8188,39.827,15200.0
2008-09-29 09:50:00,48.46,48.49,48.14,48.28,20800.0,39.8188,39.8434,39.5558,39.6709,20800.0
2008-09-29 09:55:00,48.29,48.65,48.09,48.6,23100.0,39.6791,39.9749,39.5147,39.9338,23100.0
2008-09-29 10:00:00,48.58,48.75,48.51,48.58,30200.0,39.9174,40.0571,39.8599,39.9174,30200.0
2008-09-29 10:05:00,48.57,48.71,48.51,48.52,16000.0,39.9092,40.0242,39.8599,39.8681,16000.0
2008-09-29 10:10:00,48.54,48.68,48.4,48.6,20300.0,39.8845,39.9995,39.7695,39.9338,20300.0
2008-09-29 10:15:00,48.61,48.75,48.35,48.65,32300.0,39.942,40.0571,39.7284,39.9749,32300.0
2008-09-29 10:20:00,48.68,48.72,48.54,48.72,18000.0,39.9995,40.0324,39.8845,40.0324,18000.0
2008-09-29 10:25:00,48.7,49.0,48.69,48.99,19800.0,40.016,40.2625,40.0078,40.2543,19800.0
2008-09-29 10:30:00,49.01,49.07,48.97,49.0,30000.0,40.2707,40.32,40.2378,40.2625,30000.0
2008-09-29 10:35:00,49.0,49.01,48.86,48.89,29900.0,40.2625,40.2707,40.1474,40.1721,29900.0
2008-09-29 10:40:00,48.89,48.9,48.72,48.72,17000.0,40.1721,40.1803,40.0324,40.0324,17000.0
2008-09-29 10:45:00,48.75,48.85,48.7,48.85,35600.0,40.0571,40.1392,40.016,40.1392,35600.0
2008-09-29 10:50:00,48.84,48.85,48.73,48.73,12600.0,40.131,40.1392,40.0406,40.0406,12600.0
2008-09-29 10:55:00,48.74,48.76,48.56,48.76,13500.0,40.0488,40.0653,39.9009,40.0653,13500.0
2008-09-29 11:00:00,48.75,48.8,48.66,48.78,20300.0,40.0571,40.0981,39.9831,40.0817,20300.0
2008-09-29 11:05:00,48.79,48.9,48.78,48.83,15900.0,40.0899,40.1803,40.0817,40.1228,15900.0
2008-09-29 11:10:00,48.85,48.87,48.58,48.62,20100.0,40.1392,40.1557,39.9174,39.9502,20100.0
2008-09-29 11:15:00,48.62,48.7,48.6,48.65,12500.0,39.9502,40.016,39.9338,39.9749,12500.0
2008-09-29 11:20:00,48.66,48.7,48.56,48.6,14500.0,39.9831,40.016,39.9009,39.9338,14500.0
2008-09-29 11:25:00,48.6,48.7,48.56,48.66,23400.0,39.9338,40.016,39.9009,39.9831,23400.0
2008-09-29 11:30:00,48.65,48.67,48.48,48.49,27400.0,39.9749,39.9913,39.8352,39.8434,27400.0
2008-09-29 11:35:00,48.49,48.54,48.44,48.49,16700.0,39.8434,39.8845,39.8023,39.8434,16700.0
2008-09-29 11:40:00,48.49,48.58,48.43,48.53,17600.0,39.8434,39.9174,39.7941,39.8763,17600.0
2008-09-29 11:45:00,48.53,48.61,48.49,48.52,16400.0,39.8763,39.942,39.8434,39.8681,16400.0
2008-09-29 11:50:00,48.51,48.52,48.41,48.46,17200.0,39.8599,39.8681,39.7777,39.8188,17200.0
2008-09-29 11:55:00,48.46,48.49,48.34,48.37,20800.0,39.8188,39.8434,39.7202,39.7448,20800.0
2008-09-29 12:00:00,48.36,48.38,48.2,48.2,23700.0,39.7366,39.753,39.6051,39.6051,23700.0
2008-09-29 12:05:00,48.22,48.32,48.2,48.2,15900.0,39.6216,39.7037,39.6051,39.6051,15900.0
2008-09-29 12:10:00,48.22,48.29,48.05,48.1,23400.0,39.6216,39.6791,39.4819,39.523,23400.0
2008-09-29 12:15:00,48.08,48.09,47.74,47.81,37000.0,39.5065,39.5147,39.2272,39.2847,37000.0
2008-09-29 12:20:00,47.81,47.88,47.71,47.76,26500.0,39.2847,39.3422,39.2025,39.2436,26500.0
2008-09-29 12:25:00,47.76,47.94,47.66,47.91,29300.0,39.2436,39.3915,39.1614,39.3668,29300.0
2008-09-29 12:30:00,47.89,48.12,47.76,48.08,34500.0,39.3504,39.5394,39.2436,39.5065,34500.0
2008-09-29 12:35:00,48.07,48.07,47.9,47.92,26600.0,39.4983,39.4983,39.3586,39.3751,26600.0
2008-09-29 12:40:00,47.92,48.29,47.89,48.24,20000.0,39.3751,39.6791,39.3504,39.638,20000.0
2008-09-29 12:45:00,48.27,48.31,48.06,48.08,11100.0,39.6627,39.6955,39.4901,39.5065,11100.0
2008-09-29 12:50:00,48.08,48.13,47.99,48.04,13700.0,39.5065,39.5476,39.4326,39.4737,13700.0
2008-09-29 12:55:00,48.03,48.03,47.87,47.9,13400.0,39.4654,39.4654,39.334,39.3586,13400.0
2008-09-29 13:00:00,47.89,47.91,47.7,47.77,19000.0,39.3504,39.3668,39.1943,39.2518,19000.0
2008-09-29 13:05:00,47.8,47.8,47.65,47.71,26500.0,39.2765,39.2765,39.1532,39.2025,26500.0
2008-09-29 13:10:00,47.72,47.75,47.65,47.72,15700.0,39.2107,39.2354,39.1532,39.2107,15700.0
2008-09-29 13:15:00,47.71,47.81,47.67,47.81,15900.0,39.2025,39.2847,39.1696,39.2847,15900.0
2008-09-29 13:20:00,47.81,47.97,47.81,47.96,11500.0,39.2847,39.4161,39.2847,39.4079,11500.0
2008-09-29 13:25:00,47.96,48.22,47.92,48.13,29400.0,39.4079,39.6216,39.3751,39.5476,29400.0
2008-09-29 13:30:00,48.08,48.17,48.07,48.12,10800.0,39.5065,39.5805,39.4983,39.5394,10800.0
2008-09-29 13:35:00,48.09,48.17,47.86,48.01,26400.0,39.5147,39.5805,39.3258,39.449,26400.0
2008-09-29 13:40:00,47.98,48.04,47.05,47.05,39400.0,39.4244,39.4737,38.6602,38.6602,39400.0
2008-09-29 13:45:00,47.01,47.82,46.61,47.45,37900.0,38.6273,39.2929,38.2987,38.9889,37900.0
2008-09-29 13:50:00,47.45,48.3,47.17,48.27,33000.0,38.9889,39.6873,38.7588,39.6627,33000.0
2008-09-29 13:55:00,48.27,48.27,47.46,47.5,43300.0,39.6627,39.6627,38.9971,39.03,43300.0
2008-09-29 14:00:00,47.54,47.7,47.28,47.38,25400.0,39.0628,39.1943,38.8492,38.9314,25400.0
2008-09-29 14:05:00,47.41,48.01,46.72,47.35,63300.0,38.956,39.449,38.389,38.9067,63300.0
2008-09-29 14:10:00,47.49,47.84,47.15,47.57,31200.0,39.0217,39.3093,38.7424,39.0875,31200.0
2008-09-29 14:15:00,47.55,47.77,47.4,47.77,24900.0,39.071,39.2518,38.9478,39.2518,24900.0
2008-09-29 14:20:00,47.81,48.08,47.74,47.88,17900.0,39.2847,39.5065,39.2272,39.3422,17900.0
2008-09-29 14:25:00,47.87,47.96,47.47,47.54,25100.0,39.334,39.4079,39.0053,39.0628,25100.0
2008-09-29 14:30:00,47.57,47.65,47.45,47.47,24800.0,39.0875,39.1532,38.9889,39.0053,24800.0
2008-09-29 14:35:00,47.47,47.78,47.47,47.64,29000.0,39.0053,39.26,39.0053,39.145,29000.0
2008-09-29 14:40:00,47.71,47.8,47.59,47.64,24600.0,39.2025,39.2765,39.1039,39.145,24600.0
2008-09-29 14:45:00,47.7,47.88,47.51,47.51,20500.0,39.1943,39.3422,39.0382,39.0382,20500.0
2008-09-29 14:50:00,47.52,47.75,47.52,47.64,15100.0,39.0464,39.2354,39.0464,39.145,15100.0
2008-09-29 14:55:00,47.64,47.65,47.42,47.45,22700.0,39.145,39.1532,38.9642,38.9889,22700.0
2008-09-29 15:00:00,47.46,47.73,47.46,47.5,35800.0,38.9971,39.2189,38.9971,39.03,35800.0
2008-09-29 15:05:00,47.51,47.59,47.36,47.36,24000.0,39.0382,39.1039,38.9149,38.9149,24000.0
2008-09-29 15:10:00,47.36,47.44,47.25,47.39,37400.0,38.9149,38.9807,38.8245,38.9396,37400.0
2008-09-29 15:15:00,47.38,47.41,47.19,47.22,16300.0,38.9314,38.956,38.7752,38.7999,16300.0
2008-09-29 15:20:00,47.19,47.26,46.99,46.99,30400.0,38.7752,38.8328,38.6109,38.6109,30400.0
2008-09-29 15:25:00,46.99,46.99,46.65,46.81,39400.0,38.6109,38.6109,38.3315,38.463,39400.0
2008-09-29 15:30:00,46.8,47.09,46.78,47.08,36100.0,38.4548,38.6931,38.4383,38.6848,36100.0
2008-09-29 15:35:00,47.09,47.27,46.94,47.25,37300.0,38.6931,38.841,38.5698,38.8245,37300.0
2008-09-29 15:40:00,47.21,47.36,46.96,47.11,71600.0,38.7917,38.9149,38.5862,38.7095,71600.0
2008-09-29 15:45:00,47.13,47.22,46.91,46.99,49900.0,38.7259,38.7999,38.5452,38.6109,49900.0
2008-09-29 15:50:00,46.99,47.03,46.85,46.97,45300.0,38.6109,38.6438,38.4959,38.5945,45300.0
2008-09-29 15:55:00,46.96,47.33,46.95,47.2,88100.0,38.5862,38.8903,38.578,38.7835,88100.0
2008-09-30 09:30:00,47.68,48.14,47.68,47.7,22800.0,39.1779,39.5558,39.1779,39.1943,22800.0
2008-09-30 09:35:00,47.71,47.75,47.36,47.61,19600.0,39.2025,39.2354,38.9149,39.1203,19600.0
2008-09-30 09:40:00,47.57,47.76,47.51,47.58,32600.0,39.0875,39.2436,39.0382,39.0957,32600.0
2008-09-30 09:45:00,47.61,47.69,47.32,47.32,37000.0,39.1203,39.1861,38.8821,38.8821,37000.0
2008-09-30 09:50:00,47.33,47.52,47.33,47.47,29100.0,38.8903,39.0464,38.8903,39.0053,29100.0
2008-09-30 09:55:00,47.47,47.56,47.34,47.39,31000.0,39.0053,39.0793,38.8985,38.9396,31000.0
2008-09-30 10:00:00,47.37,47.71,47.21,47.62,41700.0,38.9231,39.2025,38.7917,39.1286,41700.0
2008-09-30 10:05:00,47.58,47.84,47.56,47.56,37700.0,39.0957,39.3093,39.0793,39.0793,37700.0
2008-09-30 10:10:00,47.57,48.1,47.57,48.1,23500.0,39.0875,39.523,39.0875,39.523,23500.0
2008-09-30 10:15:00,48.06,48.14,47.99,48.08,26700.0,39.4901,39.5558,39.4326,39.5065,26700.0
2008-09-30 10:20:00,48.09,48.09,47.75,47.86,24100.0,39.5147,39.5147,39.2354,39.3258,24100.0
2008-09-30 10:25:00,47.86,48.02,47.78,47.91,23400.0,39.3258,39.4572,39.26,39.3668,23400.0
2008-09-30 10:30:00,47.9,47.94,47.66,47.86,37600.0,39.3586,39.3915,39.1614,39.3258,37600.0
2008-09-30 10:35:00,47.86,47.99,47.71,47.76,39800.0,39.3258,39.4326,39.2025,39.2436,39800.0
2008-09-30 10:40:00,47.77,47.78,47.52,47.74,29500.0,39.2518,39.26,39.0464,39.2272,29500.0
2008-09-30 10:45:00,47.77,47.94,47.68,47.92,15400.0,39.2518,39.3915,39.1779,39.3751,15400.0
2008-09-30 10:50:00,47.91,47.96,47.71,47.78,18300.0,39.3668,39.4079,39.2025,39.26,18300.0
2008-09-30 10:55:00,47.81,47.82,47.74,47.75,13000.0,39.2847,39.2929,39.2272,39.2354,13000.0
2008-09-30 11:00:00,47.75,47.88,47.75,47.85,18700.0,39.2354,39.3422,39.2354,39.3175,18700.0
2008-09-30 11:05:00,47.83,48.2,47.82,48.2,34500.0,39.3011,39.6051,39.2929,39.6051,34500.0
2008-09-30 11:10:00,48.21,48.27,48.09,48.23,18200.0,39.6134,39.6627,39.5147,39.6298,18200.0
2008-09-30 11:15:00,48.23,48.23,48.03,48.11,17900.0,39.6298,39.6298,39.4654,39.5312,17900.0
2008-09-30 11:20:00,48.11,48.16,47.95,47.95,32100.0,39.5312,39.5723,39.3997,39.3997,32100.0
2008-09-30 11:25:00,47.95,48.16,47.88,48.14,26500.0,39.3997,39.5723,39.3422,39.5558,26500.0
2008-09-30 11:30:00,48.15,48.28,48.14,48.28,13600.0,39.564,39.6709,39.5558,39.6709,13600.0
2008-09-30 11:35:00,48.28,48.29,48.09,48.22,20200.0,39.6709,39.6791,39.5147,39.6216,20200.0
2008-09-30 11:40:00,48.23,48.3,48.18,48.24,17900.0,39.6298,39.6873,39.5887,39.638,17900.0
2008-09-30 11:45:00,48.23,48.51,48.23,48.51,23100.0,39.6298,39.8599,39.6298,39.8599,23100.0
2008-09-30 11:50:00,48.47,48.49,48.34,48.37,19300.0,39.827,39.8434,39.7202,39.7448,19300.0
2008-09-30 11:55:00,48.37,48.52,48.37,48.47,25800.0,39.7448,39.8681,39.7448,39.827,25800.0
2008-09-30 12:00:00,48.5,48.53,48.27,48.29,19600.0,39.8516,39.8763,39.6627,39.6791,19600.0
2008-09-30 12:05:00,48.31,48.31,48.17,48.27,11500.0,39.6955,39.6955,39.5805,39.6627,11500.0
2008-09-30 12:10:00,48.28,48.38,48.27,48.36,27800.0,39.6709,39.753,39.6627,39.7366,27800.0
2008-09-30 12:15:00,48.37,48.38,48.19,48.24,18200.0,39.7448,39.753,39.5969,39.638,18200.0
2008-09-30 12:20:00,48.24,48.29,48.04,48.12,16600.0,39.638,39.6791,39.4737,39.5394,16600.0
2008-09-30 12:25:00,48.13,48.25,48.11,48.23,12800.0,39.5476,39.6462,39.5312,39.6298,12800.0
2008-09-30 12:30:00,48.23,48.27,48.19,48.21,19000.0,39.6298,39.6627,39.5969,39.6134,19000.0
2008-09-30 12:35:00,48.2,48.3,48.2,48.28,10800.0,39.6051,39.6873,39.6051,39.6709,10800.0
2008-09-30 12:40:00,48.31,48.38,48.31,48.36,18500.0,39.6955,39.753,39.6955,39.7366,18500.0
2008-09-30 12:45:00,48.35,48.36,48.23,48.31,13600.0,39.7284,39.7366,39.6298,39.6955,13600.0
2008-09-30 12:50:00,48.31,48.33,48.16,48.21,12400.0,39.6955,39.712,39.5723,39.6134,12400.0
2008-09-30 12:55:00,48.2,48.29,48.16,48.21,12700.0,39.6051,39.6791,39.5723,39.6134,12700.0
2008-09-30 13:00:00,48.23,48.25,47.92,47.92,18400.0,39.6298,39.6462,39.3751,39.3751,18400.0
2008-09-30 13:05:00,47.95,48.08,47.94,48.02,14200.0,39.3997,39.5065,39.3915,39.4572,14200.0
2008-09-30 13:10:00,48.03,48.25,47.97,48.25,15900.0,39.4654,39.6462,39.4161,39.6462,15900.0
2008-09-30 13:15:00,48.24,48.35,48.17,48.28,19800.0,39.638,39.7284,39.5805,39.6709,19800.0
2008-09-30 13:20:00,48.27,48.33,48.21,48.24,17300.0,39.6627,39.712,39.6134,39.638,17300.0
2008-09-30 13:25:00,48.24,48.46,48.23,48.44,15600.0,39.638,39.8188,39.6298,39.8023,15600.0
2008-09-30 13:30:00,48.44,48.59,48.44,48.49,16600.0,39.8023,39.9256,39.8023,39.8434,16600.0
2008-09-30 13:35:00,48.51,48.64,48.47,48.5,17900.0,39.8599,39.9667,39.827,39.8516,17900.0
2008-09-30 13:40:00,48.51,48.52,48.33,48.36,16000.0,39.8599,39.8681,39.712,39.7366,16000.0
2008-09-30 13:45:00,48.37,48.47,48.37,48.46,27900.0,39.7448,39.827,39.7448,39.8188,27900.0
2008-09-30 13:50:00,48.47,48.52,48.39,48.39,19100.0,39.827,39.8681,39.7613,39.7613,19100.0
2008-09-30 13:55:00,48.4,48.42,48.27,48.34,19700.0,39.7695,39.7859,39.6627,39.7202,19700.0
2008-09-30 14:00:00,48.33,48.38,48.2,48.22,23000.0,39.712,39.753,39.6051,39.6216,23000.0
2008-09-30 14:05:00,48.21,48.34,48.21,48.29,17600.0,39.6134,39.7202,39.6134,39.6791,17600.0
2008-09-30 14:10:00,48.29,48.48,48.28,48.47,26300.0,39.6791,39.8352,39.6709,39.827,26300.0
2008-09-30 14:15:00,48.47,48.51,48.35,48.43,28000.0,39.827,39.8599,39.7284,39.7941,28000.0
2008-09-30 14:20:00,48.44,48.58,48.38,48.57,27900.0,39.8023,39.9174,39.753,39.9092,27900.0
2008-09-30 14:25:00,48.59,48.61,48.45,48.53,36500.0,39.9256,39.942,39.8106,39.8763,36500.0
2008-09-30 14:30:00,48.52,48.68,48.51,48.59,32600.0,39.8681,39.9995,39.8599,39.9256,32600.0
2008-09-30 14:35:00,48.59,48.6,48.48,48.5,23800.0,39.9256,39.9338,39.8352,39.8516,23800.0
2008-09-30 14:40:00,48.53,48.65,48.5,48.65,27200.0,39.8763,39.9749,39.8516,39.9749,27200.0
2008-09-30 14:45:00,48.65,48.67,48.49,48.5,43200.0,39.9749,39.9913,39.8434,39.8516,43200.0
2008-09-30 14:50:00,48.5,48.61,48.46,48.61,36500.0,39.8516,39.942,39.8188,39.942,36500.0
2008-09-30 14:55:00,48.62,48.67,48.47,48.48,31000.0,39.9502,39.9913,39.827,39.8352,31000.0
2008-09-30 15:00:00,48.48,48.61,48.46,48.6,31000.0,39.8352,39.942,39.8188,39.9338,31000.0
2008-09-30 15:05:00,48.59,48.66,48.52,48.54,24000.0,39.9256,39.9831,39.8681,39.8845,24000.0
2008-09-30 15:10:00,48.54,48.56,48.31,48.31,27700.0,39.8845,39.9009,39.6955,39.6955,27700.0
2008-09-30 15:15:00,48.35,48.49,48.31,48.38,34200.0,39.7284,39.8434,39.6955,39.753,34200.0
2008-09-30 15:20:00,48.39,48.65,48.35,48.62,35000.0,39.7613,39.9749,39.7284,39.9502,35000.0
2008-09-30 15:25:00,48.66,48.7,48.55,48.68,40600.0,39.9831,40.016,39.8927,39.9995,40600.0
2008-09-30 15:30:00,48.69,48.7,48.56,48.58,35700.0,40.0078,40.016,39.9009,39.9174,35700.0
2008-09-30 15:35:00,48.56,48.57,48.41,48.45,49400.0,39.9009,39.9092,39.7777,39.8106,49400.0
2008-09-30 15:40:00,48.44,48.5,48.35,48.47,76700.0,39.8023,39.8516,39.7284,39.827,76700.0
2008-09-30 15:45:00,48.47,48.65,48.41,48.63,67200.0,39.827,39.9749,39.7777,39.9585,67200.0
2008-09-30 15:50:00,48.63,48.63,48.43,48.46,58900.0,39.9585,39.9585,39.7941,39.8188,58900.0
2008-09-30 15:55:00,48.46,48.67,48.4,48.58,92100.0,39.8188,39.9913,39.7695,39.9174,92100.0
2008-10-01 09:30:00,48.08,48.37,48.06,48.37,21700.0,39.5065,39.7448,39.4901,39.7448,21700.0
2008-10-01 09:35:00,48.33,48.5,48.28,48.42,20600.0,39.712,39.8516,39.6709,39.7859,20600.0
2008-10-01 09:40:00,48.4,48.73,48.35,48.71,11600.0,39.7695,40.0406,39.7284,40.0242,11600.0
2008-10-01 09:45:00,48.69,48.82,48.68,48.8,23800.0,40.0078,40.1146,39.9995,40.0981,23800.0
2008-10-01 09:50:00,48.78,48.78,48.47,48.54,25300.0,40.0817,40.0817,39.827,39.8845,25300.0
2008-10-01 09:55:00,48.55,48.6,48.51,48.58,26000.0,39.8927,39.9338,39.8599,39.9174,26000.0
2008-10-01 10:00:00,48.58,48.58,48.37,48.46,53800.0,39.9174,39.9174,39.7448,39.8188,53800.0
2008-10-01 10:05:00,48.47,48.52,48.39,48.42,25600.0,39.827,39.8681,39.7613,39.7859,25600.0
2008-10-01 10:10:00,48.42,48.62,48.35,48.6,48200.0,39.7859,39.9502,39.7284,39.9338,48200.0
2008-10-01 10:15:00,48.61,48.66,48.44,48.61,47300.0,39.942,39.9831,39.8023,39.942,47300.0
2008-10-01 10:20:00,48.65,48.65,48.5,48.58,26600.0,39.9749,39.9749,39.8516,39.9174,26600.0
2008-10-01 10:25:00,48.59,48.97,48.58,48.65,74000.0,39.9256,40.2378,39.9174,39.9749,74000.0
2008-10-01 10:30:00,48.64,48.65,48.52,48.64,24700.0,39.9667,39.9749,39.8681,39.9667,24700.0
2008-10-01 10:35:00,48.63,48.69,48.56,48.59,36400.0,39.9585,40.0078,39.9009,39.9256,36400.0
2008-10-01 10:40:00,48.59,48.62,48.52,48.53,32100.0,39.9256,39.9502,39.8681,39.8763,32100.0
2008-10-01 10:45:00,48.53,48.69,48.53,48.67,22600.0,39.8763,40.0078,39.8763,39.9913,22600.0
2008-10-01 10:50:00,48.67,48.7,48.57,48.65,25600.0,39.9913,40.016,39.9092,39.9749,25600.0
2008-10-01 10:55:00,48.66,48.75,48.57,48.65,32200.0,39.9831,40.0571,39.9092,39.9749,32200.0
2008-10-01 11:00:00,48.64,48.66,48.62,48.63,26700.0,39.9667,39.9831,39.9502,39.9585,26700.0
2008-10-01 11:05:00,48.64,48.72,48.59,48.64,58000.0,39.9667,40.0324,39.9256,39.9667,58000.0
2008-10-01 11:10:00,48.62,48.65,48.53,48.57,33900.0,39.9502,39.9749,39.8763,39.9092,33900.0
2008-10-01 11:15:00,48.58,48.6,48.5,48.59,31000.0,39.9174,39.9338,39.8516,39.9256,31000.0
2008-10-01 11:20:00,48.6,48.75,48.58,48.62,48600.0,39.9338,40.0571,39.9174,39.9502,48600.0
2008-10-01 11:25:00,48.61,48.83,48.61,48.78,23800.0,39.942,40.1228,39.942,40.0817,23800.0
2008-10-01 11:30:00,48.79,48.82,48.62,48.68,19800.0,40.0899,40.1146,39.9502,39.9995,19800.0
2008-10-01 11:35:00,48.69,48.8,48.67,48.8,19600.0,40.0078,40.0981,39.9913,40.0981,19600.0
2008-10-01 11:40:00,48.79,48.88,48.77,48.83,16300.0,40.0899,40.1639,40.0735,40.1228,16300.0
2008-10-01 11:45:00,48.83,48.9,48.77,48.89,14800.0,40.1228,40.1803,40.0735,40.1721,14800.0
2008-10-01 11:50:00,48.88,48.95,48.85,48.95,12600.0,40.1639,40.2214,40.1392,40.2214,12600.0
2008-10-01 11:55:00,48.95,48.99,48.89,48.9,13600.0,40.2214,40.2543,40.1721,40.1803,13600.0
2008-10-01 12:00:00,48.88,48.94,48.81,48.92,23800.0,40.1639,40.2132,40.1064,40.1967,23800.0
2008-10-01 12:05:00,48.92,49.17,48.87,49.17,31000.0,40.1967,40.4022,40.1557,40.4022,31000.0
2008-10-01 12:10:00,49.18,49.34,49.18,49.34,29600.0,40.4104,40.5419,40.4104,40.5419,29600.0
2008-10-01 12:15:00,49.34,49.63,49.33,49.54,38100.0,40.5419,40.7801,40.5336,40.7062,38100.0
2008-10-01 12:20:00,49.55,49.6,49.43,49.6,24400.0,40.7144,40.7555,40.6158,40.7555,24400.0
2008-10-01 12:25:00,49.58,49.63,49.48,49.55,24900.0,40.7391,40.7801,40.6569,40.7144,24900.0
2008-10-01 12:30:00,49.57,49.9,49.53,49.87,33900.0,40.7308,41.002,40.698,40.9773,33900.0
2008-10-01 12:35:00,49.87,49.94,49.72,49.74,29600.0,40.9773,41.0349,40.8541,40.8705,29600.0
2008-10-01 12:40:00,49.75,49.91,49.72,49.77,41400.0,40.8787,41.0102,40.8541,40.8952,41400.0
2008-10-01 12:45:00,49.8,49.97,49.77,49.96,33300.0,40.9198,41.0595,40.8952,41.0513,33300.0
2008-10-01 12:50:00,49.96,49.99,49.8,49.96,61900.0,41.0513,41.0759,40.9198,41.0513,61900.0
2008-10-01 12:55:00,49.96,49.97,49.9,49.95,41400.0,41.0513,41.0595,41.002,41.0431,41400.0
2008-10-01 13:00:00,49.94,49.97,49.63,49.71,47900.0,41.0349,41.0595,40.7801,40.8459,47900.0
2008-10-01 13:05:00,49.71,49.85,49.71,49.76,32100.0,40.8459,40.9609,40.8459,40.887,32100.0
2008-10-01 13:10:00,49.78,49.82,49.54,49.54,41400.0,40.9034,40.9363,40.7062,40.7062,41400.0
2008-10-01 13:15:00,49.55,49.63,49.5,49.5,26400.0,40.7144,40.7801,40.6733,40.6733,26400.0
2008-10-01 13:20:00,49.5,49.53,49.46,49.53,24800.0,40.6733,40.698,40.6405,40.698,24800.0
2008-10-01 13:25:00,49.51,49.59,49.43,49.5,29300.0,40.6815,40.7473,40.6158,40.6733,29300.0
2008-10-01 13:30:00,49.49,49.5,49.24,49.28,41900.0,40.6651,40.6733,40.4597,40.4926,41900.0
2008-10-01 13:35:00,49.27,49.41,49.25,49.37,20500.0,40.4843,40.5994,40.4679,40.5665,20500.0
2008-10-01 13:40:00,49.38,49.73,49.29,49.57,95700.0,40.5747,40.8623,40.5008,40.7308,95700.0
2008-10-01 13:45:00,49.66,49.74,49.32,49.47,43100.0,40.8048,40.8705,40.5254,40.6487,43100.0
2008-10-01 13:50:00,49.47,49.56,49.35,49.36,45800.0,40.6487,40.7226,40.5501,40.5583,45800.0
2008-10-01 13:55:00,49.37,49.51,49.26,49.37,32200.0,40.5665,40.6815,40.4761,40.5665,32200.0
2008-10-01 14:00:00,49.38,49.48,49.21,49.37,30700.0,40.5747,40.6569,40.435,40.5665,30700.0
2008-10-01 14:05:00,49.36,49.57,49.34,49.52,42100.0,40.5583,40.7308,40.5419,40.6898,42100.0
2008-10-01 14:10:00,49.51,49.64,49.47,49.58,26000.0,40.6815,40.7884,40.6487,40.7391,26000.0
2008-10-01 14:15:00,49.6,49.8,49.58,49.66,36000.0,40.7555,40.9198,40.7391,40.8048,36000.0
2008-10-01 14:20:00,49.68,49.68,49.54,49.61,56600.0,40.8212,40.8212,40.7062,40.7637,56600.0
2008-10-01 14:25:00,49.59,49.73,49.53,49.73,27500.0,40.7473,40.8623,40.698,40.8623,27500.0
2008-10-01 14:30:00,49.71,49.71,49.52,49.58,26700.0,40.8459,40.8459,40.6898,40.7391,26700.0
2008-10-01 14:35:00,49.56,49.68,49.56,49.65,33600.0,40.7226,40.8212,40.7226,40.7966,33600.0
2008-10-01 14:40:00,49.67,49.69,49.52,49.66,29200.0,40.813,40.8294,40.6898,40.8048,29200.0
2008-10-01 14:45:00,49.65,49.68,49.55,49.64,45200.0,40.7966,40.8212,40.7144,40.7884,45200.0
2008-10-01 14:50:00,49.66,49.74,49.57,49.71,25500.0,40.8048,40.8705,40.7308,40.8459,25500.0
2008-10-01 14:55:00,49.72,49.73,49.33,49.41,40400.0,40.8541,40.8623,40.5336,40.5994,40400.0
2008-10-01 15:00:00,49.42,49.46,49.31,49.43,31500.0,40.6076,40.6405,40.5172,40.6158,31500.0
2008-10-01 15:05:00,49.44,49.51,49.42,49.47,31500.0,40.624,40.6815,40.6076,40.6487,31500.0
2008-10-01 15:10:00,49.46,49.52,49.31,49.33,44600.0,40.6405,40.6898,40.5172,40.5336,44600.0
2008-10-01 15:15:00,49.33,49.35,49.18,49.24,51800.0,40.5336,40.5501,40.4104,40.4597,51800.0
2008-10-01 15:20:00,49.27,49.29,49.0,49.02,70200.0,40.4843,40.5008,40.2625,40.2789,70200.0
2008-10-01 15:25:00,49.04,49.26,48.97,49.25,64900.0,40.2953,40.4761,40.2378,40.4679,64900.0
2008-10-01 15:30:00,49.26,49.29,49.19,49.22,50200.0,40.4761,40.5008,40.4186,40.4433,50200.0
2008-10-01 15:35:00,49.24,49.27,49.0,49.06,56600.0,40.4597,40.4843,40.2625,40.3118,56600.0
2008-10-01 15:40:00,49.07,49.1,48.95,49.04,80100.0,40.32,40.3446,40.2214,40.2953,80100.0
2008-10-01 15:45:00,49.05,49.1,49.0,49.02,81100.0,40.3036,40.3446,40.2625,40.2789,81100.0
2008-10-01 15:50:00,49.03,49.04,48.98,48.99,55800.0,40.2871,40.2953,40.246,40.2543,55800.0
2008-10-01 15:55:00,48.98,49.03,48.97,48.99,68500.0,40.246,40.2871,40.2378,40.2543,68500.0
2008-10-02 09:30:00,48.76,49.48,48.61,48.78,31900.0,40.0653,40.6569,39.942,40.0817,31900.0
2008-10-02 09:35:00,48.81,48.91,47.99,48.32,38800.0,40.1064,40.1885,39.4326,39.7037,38800.0
2008-10-02 09:40:00,48.39,48.53,48.18,48.18,33600.0,39.7613,39.8763,39.5887,39.5887,33600.0
2008-10-02 09:45:00,48.18,48.49,48.18,48.32,49000.0,39.5887,39.8434,39.5887,39.7037,49000.0
2008-10-02 09:50:00,48.28,48.47,48.26,48.44,43300.0,39.6709,39.827,39.6544,39.8023,43300.0
2008-10-02 09:55:00,48.44,48.64,48.4,48.6,36300.0,39.8023,39.9667,39.7695,39.9338,36300.0
2008-10-02 10:00:00,48.56,48.68,48.48,48.63,33700.0,39.9009,39.9995,39.8352,39.9585,33700.0
2008-10-02 10:05:00,48.63,48.68,48.48,48.51,62800.0,39.9585,39.9995,39.8352,39.8599,62800.0
2008-10-02 10:10:00,48.5,48.56,48.38,48.41,100200.0,39.8516,39.9009,39.753,39.7777,100200.0
2008-10-02 10:15:00,48.4,48.42,48.2,48.35,27200.0,39.7695,39.7859,39.6051,39.7284,27200.0
2008-10-02 10:20:00,48.35,48.45,48.27,48.33,78300.0,39.7284,39.8106,39.6627,39.712,78300.0
2008-10-02 10:25:00,48.35,48.4,48.27,48.31,30300.0,39.7284,39.7695,39.6627,39.6955,30300.0
2008-10-02 10:30:00,48.33,48.35,48.1,48.25,52400.0,39.712,39.7284,39.523,39.6462,52400.0
2008-10-02 10:35:00,48.25,48.27,47.77,47.77,81200.0,39.6462,39.6627,39.2518,39.2518,81200.0
2008-10-02 10:40:00,47.78,47.92,47.6,47.9,70100.0,39.26,39.3751,39.1121,39.3586,70100.0
2008-10-02 10:45:00,47.92,48.06,47.87,48.06,46200.0,39.3751,39.4901,39.334,39.4901,46200.0
2008-10-02 10:50:00,48.05,48.28,48.04,48.14,16300.0,39.4819,39.6709,39.4737,39.5558,16300.0
2008-10-02 10:55:00,48.13,48.17,47.92,47.99,39900.0,39.5476,39.5805,39.3751,39.4326,39900.0
2008-10-02 11:00:00,48.0,48.0,47.78,47.82,54100.0,39.4408,39.4408,39.26,39.2929,54100.0
2008-10-02 11:05:00,47.79,47.79,47.43,47.48,42100.0,39.2682,39.2682,38.9724,39.0135,42100.0
2008-10-02 11:10:00,47.48,47.57,47.36,47.56,38800.0,39.0135,39.0875,38.9149,39.0793,38800.0
2008-10-02 11:15:00,47.56,47.74,47.53,47.68,30700.0,39.0793,39.2272,39.0546,39.1779,30700.0
2008-10-02 11:20:00,47.67,47.76,47.64,47.75,32600.0,39.1696,39.2436,39.145,39.2354,32600.0
2008-10-02 11:25:00,47.75,47.8,47.6,47.65,45000.0,39.2354,39.2765,39.1121,39.1532,45000.0
2008-10-02 11:30:00,47.66,47.67,47.21,47.31,94400.0,39.1614,39.1696,38.7917,38.8738,94400.0
2008-10-02 11:35:00,47.37,47.46,47.36,47.43,38900.0,38.9231,38.9971,38.9149,38.9724,38900.0
2008-10-02 11:40:00,47.42,47.51,47.4,47.4,44600.0,38.9642,39.0382,38.9478,38.9478,44600.0
2008-10-02 11:45:00,47.4,47.52,47.4,47.41,32500.0,38.9478,39.0464,38.9478,38.956,32500.0
2008-10-02 11:50:00,47.43,47.48,47.31,47.37,24800.0,38.9724,39.0135,38.8738,38.9231,24800.0
2008-10-02 11:55:00,47.35,47.45,47.35,47.41,22100.0,38.9067,38.9889,38.9067,38.956,22100.0
2008-10-02 12:00:00,47.38,47.61,47.36,47.39,55700.0,38.9314,39.1203,38.9149,38.9396,55700.0
2008-10-02 12:05:00,47.39,47.42,47.26,47.31,30200.0,38.9396,38.9642,38.8328,38.8738,30200.0
2008-10-02 12:10:00,47.31,47.32,47.12,47.17,22800.0,38.8738,38.8821,38.7177,38.7588,22800.0
2008-10-02 12:15:00,47.18,47.3,47.15,47.2,27200.0,38.767,38.8656,38.7424,38.7835,27200.0
2008-10-02 12:20:00,47.2,47.25,47.19,47.24,13600.0,38.7835,38.8245,38.7752,38.8163,13600.0
2008-10-02 12:25:00,47.24,47.25,46.96,47.0,19400.0,38.8163,38.8245,38.5862,38.6191,19400.0
2008-10-02 12:30:00,47.06,47.16,47.06,47.16,16300.0,38.6684,38.7506,38.6684,38.7506,16300.0
2008-10-02 12:35:00,47.18,47.2,46.95,47.01,26800.0,38.767,38.7835,38.578,38.6273,26800.0
2008-10-02 12:40:00,47.0,47.03,46.63,46.63,143100.0,38.6191,38.6438,38.3151,38.3151,143100.0
2008-10-02 12:45:00,46.68,46.74,46.5,46.5,31100.0,38.3562,38.4055,38.2083,38.2083,31100.0
2008-10-02 12:50:00,46.5,46.56,46.46,46.52,32600.0,38.2083,38.2576,38.1754,38.2247,32600.0
2008-10-02 12:55:00,46.48,46.56,46.48,46.5,20200.0,38.1918,38.2576,38.1918,38.2083,20200.0
2008-10-02 13:00:00,46.5,46.7,46.39,46.39,55000.0,38.2083,38.3726,38.1179,38.1179,55000.0
2008-10-02 13:05:00,46.4,46.61,46.4,46.56,20300.0,38.1261,38.2987,38.1261,38.2576,20300.0
2008-10-02 13:10:00,46.56,46.68,46.53,46.67,20300.0,38.2576,38.3562,38.2329,38.348,20300.0
2008-10-02 13:15:00,46.67,46.84,46.64,46.75,21900.0,38.348,38.4876,38.3233,38.4137,21900.0
2008-10-02 13:20:00,46.78,46.83,46.57,46.58,32900.0,38.4383,38.4794,38.2658,38.274,32900.0
2008-10-02 13:25:00,46.56,46.61,46.5,46.6,13800.0,38.2576,38.2987,38.2083,38.2904,13800.0
2008-10-02 13:30:00,46.63,46.65,46.54,46.6,24900.0,38.3151,38.3315,38.2411,38.2904,24900.0
2008-10-02 13:35:00,46.59,46.6,46.4,46.45,15300.0,38.2822,38.2904,38.1261,38.1672,15300.0
2008-10-02 13:40:00,46.42,46.64,46.39,46.61,24900.0,38.1425,38.3233,38.1179,38.2987,24900.0
2008-10-02 13:45:00,46.62,46.68,46.47,46.57,41000.0,38.3069,38.3562,38.1836,38.2658,41000.0
2008-10-02 13:50:00,46.57,46.57,46.3,46.46,33000.0,38.2658,38.2658,38.0439,38.1754,33000.0
2008-10-02 13:55:00,46.45,46.63,46.45,46.61,24300.0,38.1672,38.3151,38.1672,38.2987,24300.0
2008-10-02 14:00:00,46.61,46.75,46.53,46.72,34500.0,38.2987,38.4137,38.2329,38.389,34500.0
2008-10-02 14:05:00,46.71,46.77,46.56,46.74,47100.0,38.3808,38.4301,38.2576,38.4055,47100.0
2008-10-02 14:10:00,46.74,46.89,46.73,46.73,36000.0,38.4055,38.5287,38.3973,38.3973,36000.0
2008-10-02 14:15:00,46.73,46.73,46.54,46.54,29300.0,38.3973,38.3973,38.2411,38.2411,29300.0
2008-10-02 14:20:00,46.54,46.62,46.43,46.46,23500.0,38.2411,38.3069,38.1508,38.1754,23500.0
2008-10-02 14:25:00,46.46,46.61,46.45,46.52,27400.0,38.1754,38.2987,38.1672,38.2247,27400.0
2008-10-02 14:30:00,46.54,46.62,46.33,46.37,28900.0,38.2411,38.3069,38.0686,38.1015,28900.0
2008-10-02 14:35:00,46.38,46.5,46.26,46.48,32300.0,38.1097,38.2083,38.0111,38.1918,32300.0
2008-10-02 14:40:00,46.49,46.56,46.33,46.37,19300.0,38.2001,38.2576,38.0686,38.1015,19300.0
2008-10-02 14:45:00,46.37,46.67,46.37,46.59,26400.0,38.1015,38.348,38.1015,38.2822,26400.0
2008-10-02 14:50:00,46.6,46.6,46.43,46.45,17900.0,38.2904,38.2904,38.1508,38.1672,17900.0
2008-10-02 14:55:00,46.45,46.74,46.45,46.7,29000.0,38.1672,38.4055,38.1672,38.3726,29000.0
2008-10-02 15:00:00,46.7,46.7,46.55,46.65,22800.0,38.3726,38.3726,38.2494,38.3315,22800.0
2008-10-02 15:05:00,46.66,46.8,46.56,46.57,26300.0,38.3397,38.4548,38.2576,38.2658,26300.0
2008-10-02 15:10:00,46.59,46.73,46.55,46.62,14700.0,38.2822,38.3973,38.2494,38.3069,14700.0
2008-10-02 15:15:00,46.6,46.62,46.37,46.43,26600.0,38.2904,38.3069,38.1015,38.1508,26600.0
2008-10-02 15:20:00,46.38,46.54,46.38,46.51,19800.0,38.1097,38.2411,38.1097,38.2165,19800.0
2008-10-02 15:25:00,46.51,46.57,46.34,46.45,40200.0,38.2165,38.2658,38.0768,38.1672,40200.0
2008-10-02 15:30:00,46.45,46.79,46.41,46.64,48600.0,38.1672,38.4466,38.1343,38.3233,48600.0
2008-10-02 15:35:00,46.65,46.65,46.44,46.52,35800.0,38.3315,38.3315,38.159,38.2247,35800.0
2008-10-02 15:40:00,46.49,46.54,46.35,46.36,70600.0,38.2001,38.2411,38.085,38.0932,70600.0
2008-10-02 15:45:00,46.35,46.35,46.01,46.07,70100.0,38.085,38.085,37.8056,37.8549,70100.0
2008-10-02 15:50:00,46.06,46.55,46.06,46.54,77900.0,37.8467,38.2494,37.8467,38.2411,77900.0
2008-10-02 15:55:00,46.54,46.56,46.35,46.35,114200.0,38.2411,38.2576,38.085,38.085,114200.0
2008-10-03 09:30:00,46.91,47.11,46.79,47.07,22500.0,38.5452,38.7095,38.4466,38.6766,22500.0
2008-10-03 09:35:00,47.11,47.15,46.89,47.03,18800.0,38.7095,38.7424,38.5287,38.6438,18800.0
2008-10-03 09:40:00,47.08,47.28,46.98,47.03,15800.0,38.6848,38.8492,38.6027,38.6438,15800.0
2008-10-03 09:45:00,47.02,47.11,46.87,46.88,12000.0,38.6355,38.7095,38.5123,38.5205,12000.0
2008-10-03 09:50:00,46.9,47.0,46.75,46.82,62300.0,38.5369,38.6191,38.4137,38.4712,62300.0
2008-10-03 09:55:00,46.8,46.93,46.63,46.76,30800.0,38.4548,38.5616,38.3151,38.4219,30800.0
2008-10-03 10:00:00,46.74,46.83,46.5,46.6,41000.0,38.4055,38.4794,38.2083,38.2904,41000.0
2008-10-03 10:05:00,46.59,46.6,46.46,46.5,15400.0,38.2822,38.2904,38.1754,38.2083,15400.0
2008-10-03 10:10:00,46.5,46.73,46.43,46.73,24600.0,38.2083,38.3973,38.1508,38.3973,24600.0
2008-10-03 10:15:00,46.7,46.72,46.64,46.66,59600.0,38.3726,38.389,38.3233,38.3397,59600.0
2008-10-03 10:20:00,46.69,46.72,46.41,46.48,31500.0,38.3644,38.389,38.1343,38.1918,31500.0
2008-10-03 10:25:00,46.48,46.71,46.47,46.71,20400.0,38.1918,38.3808,38.1836,38.3808,20400.0
2008-10-03 10:30:00,46.69,46.76,46.6,46.73,48200.0,38.3644,38.4219,38.2904,38.3973,48200.0
2008-10-03 10:35:00,46.71,46.8,46.56,46.56,40500.0,38.3808,38.4548,38.2576,38.2576,40500.0
2008-10-03 10:40:00,46.56,46.59,46.37,46.42,19500.0,38.2576,38.2822,38.1015,38.1425,19500.0
2008-10-03 10:45:00,46.43,46.55,46.4,46.44,18700.0,38.1508,38.2494,38.1261,38.159,18700.0
2008-10-03 10:50:00,46.45,46.86,46.45,46.84,34100.0,38.1672,38.5041,38.1672,38.4876,34100.0
2008-10-03 10:55:00,46.88,46.9,46.58,46.68,20800.0,38.5205,38.5369,38.274,38.3562,20800.0
2008-10-03 11:00:00,46.69,46.83,46.69,46.79,50600.0,38.3644,38.4794,38.3644,38.4466,50600.0
2008-10-03 11:05:00,46.77,47.0,46.76,46.92,38600.0,38.4301,38.6191,38.4219,38.5534,38600.0
2008-10-03 11:10:00,46.9,47.03,46.85,46.89,39500.0,38.5369,38.6438,38.4959,38.5287,39500.0
2008-10-03 11:15:00,46.85,47.08,46.85,46.88,46800.0,38.4959,38.6848,38.4959,38.5205,46800.0
2008-10-03 11:20:00,46.87,46.89,46.8,46.86,44000.0,38.5123,38.5287,38.4548,38.5041,44000.0
2008-10-03 11:25:00,46.86,46.87,46.75,46.75,21200.0,38.5041,38.5123,38.4137,38.4137,21200.0
2008-10-03 11:30:00,46.75,46.84,46.71,46.79,21800.0,38.4137,38.4876,38.3808,38.4466,21800.0
2008-10-03 11:35:00,46.79,46.83,46.76,46.78,15600.0,38.4466,38.4794,38.4219,38.4383,15600.0
2008-10-03 11:40:00,46.79,46.86,46.75,46.78,12300.0,38.4466,38.5041,38.4137,38.4383,12300.0
2008-10-03 11:45:00,46.75,46.75,46.53,46.56,20100.0,38.4137,38.4137,38.2329,38.2576,20100.0
2008-10-03 11:50:00,46.55,46.66,46.46,46.54,19600.0,38.2494,38.3397,38.1754,38.2411,19600.0
2008-10-03 11:55:00,46.56,46.73,46.56,46.66,13700.0,38.2576,38.3973,38.2576,38.3397,13700.0
2008-10-03 12:00:00,46.66,46.68,46.57,46.64,13200.0,38.3397,38.3562,38.2658,38.3233,13200.0
2008-10-03 12:05:00,46.63,46.65,46.5,46.51,7900.0,38.3151,38.3315,38.2083,38.2165,7900.0
2008-10-03 12:10:00,46.53,46.6,46.53,46.57,8300.0,38.2329,38.2904,38.2329,38.2658,8300.0
2008-10-03 12:15:00,46.58,46.63,46.49,46.52,15800.0,38.274,38.3151,38.2001,38.2247,15800.0
2008-10-03 12:20:00,46.52,46.52,46.38,46.51,30000.0,38.2247,38.2247,38.1097,38.2165,30000.0
2008-10-03 12:25:00,46.51,46.58,46.44,46.58,20400.0,38.2165,38.274,38.159,38.274,20400.0
2008-10-03 12:30:00,46.59,46.67,46.55,46.65,22300.0,38.2822,38.348,38.2494,38.3315,22300.0
2008-10-03 12:35:00,46.63,46.77,46.63,46.77,16100.0,38.3151,38.4301,38.3151,38.4301,16100.0
2008-10-03 12:40:00,46.79,46.91,46.75,46.83,32200.0,38.4466,38.5452,38.4137,38.4794,32200.0
2008-10-03 12:45:00,46.83,46.85,46.61,46.66,42600.0,38.4794,38.4959,38.2987,38.3397,42600.0
2008-10-03 12:50:00,46.63,46.8,46.56,46.78,52800.0,38.3151,38.4548,38.2576,38.4383,52800.0
2008-10-03 12:55:00,46.8,46.94,46.7,46.86,23900.0,38.4548,38.5698,38.3726,38.5041,23900.0
2008-10-03 13:00:00,46.86,46.87,46.73,46.78,24300.0,38.5041,38.5123,38.3973,38.4383,24300.0
2008-10-03 13:05:00,46.77,47.14,46.7,46.73,60800.0,38.4301,38.7341,38.3726,38.3973,60800.0
2008-10-03 13:10:00,46.75,46.83,46.42,46.72,50300.0,38.4137,38.4794,38.1425,38.389,50300.0
2008-10-03 13:15:00,46.71,46.9,46.56,46.65,32800.0,38.3808,38.5369,38.2576,38.3315,32800.0
2008-10-03 13:20:00,46.68,46.97,46.51,46.57,46100.0,38.3562,38.5945,38.2165,38.2658,46100.0
2008-10-03 13:25:00,46.57,46.75,46.28,46.34,60200.0,38.2658,38.4137,38.0275,38.0768,60200.0
2008-10-03 13:30:00,46.33,46.36,45.91,46.14,46800.0,38.0686,38.0932,37.7235,37.9125,46800.0
2008-10-03 13:35:00,46.12,46.3,46.01,46.06,90200.0,37.896,38.0439,37.8056,37.8467,90200.0
2008-10-03 13:40:00,46.09,46.14,45.89,45.92,45700.0,37.8714,37.9125,37.707,37.7317,45700.0
2008-10-03 13:45:00,45.93,46.33,45.9,46.21,70500.0,37.7399,38.0686,37.7153,37.97,70500.0
2008-10-03 13:50:00,46.21,46.67,46.09,46.09,39300.0,37.97,38.348,37.8714,37.8714,39300.0
2008-10-03 13:55:00,46.13,46.35,46.0,46.34,40200.0,37.9042,38.085,37.7974,38.0768,40200.0
2008-10-03 14:00:00,46.34,46.35,45.98,46.15,35400.0,38.0768,38.085,37.781,37.9207,35400.0
2008-10-03 14:05:00,46.15,46.34,46.09,46.21,31800.0,37.9207,38.0768,37.8714,37.97,31800.0
2008-10-03 14:10:00,46.21,46.38,46.13,46.2,24100.0,37.97,38.1097,37.9042,37.9618,24100.0
2008-10-03 14:15:00,46.2,46.22,45.96,46.11,33100.0,37.9618,37.9782,37.7646,37.8878,33100.0
2008-10-03 14:20:00,46.09,46.18,45.82,45.91,28300.0,37.8714,37.9453,37.6495,37.7235,28300.0
2008-10-03 14:25:00,45.91,45.97,45.46,45.58,49500.0,37.7235,37.7728,37.3537,37.4523,49500.0
2008-10-03 14:30:00,45.62,45.72,45.41,45.47,40500.0,37.4852,37.5674,37.3126,37.3619,40500.0
2008-10-03 14:35:00,45.48,45.73,45.48,45.65,39000.0,37.3702,37.5756,37.3702,37.5098,39000.0
2008-10-03 14:40:00,45.65,45.66,45.43,45.5,49900.0,37.5098,37.5181,37.3291,37.3866,49900.0
2008-10-03 14:45:00,45.49,45.51,44.96,45.24,90300.0,37.3784,37.3948,36.9429,37.173,90300.0
2008-10-03 14:50:00,45.23,45.48,45.18,45.45,26600.0,37.1647,37.3702,37.1237,37.3455,26600.0
2008-10-03 14:55:00,45.46,45.65,45.26,45.58,25900.0,37.3537,37.5098,37.1894,37.4523,25900.0
2008-10-03 15:00:00,45.6,45.81,45.57,45.73,27900.0,37.4688,37.6413,37.4441,37.5756,27900.0
2008-10-03 15:05:00,45.74,45.78,45.54,45.61,22800.0,37.5838,37.6167,37.4195,37.477,22800.0
2008-10-03 15:10:00,45.61,45.7,45.53,45.53,20900.0,37.477,37.5509,37.4112,37.4112,20900.0
2008-10-03 15:15:00,45.54,45.67,45.48,45.49,21800.0,37.4195,37.5263,37.3702,37.3784,21800.0
2008-10-03 15:20:00,45.49,45.55,45.34,45.34,33000.0,37.3784,37.4277,37.2551,37.2551,33000.0
2008-10-03 15:25:00,45.34,45.5,45.21,45.39,38000.0,37.2551,37.3866,37.1483,37.2962,38000.0
2008-10-03 15:30:00,45.37,45.6,45.37,45.5,25700.0,37.2798,37.4688,37.2798,37.3866,25700.0
2008-10-03 15:35:00,45.56,45.6,45.3,45.34,29800.0,37.4359,37.4688,37.2223,37.2551,29800.0
2008-10-03 15:40:00,45.32,45.33,45.03,45.08,45400.0,37.2387,37.2469,37.0004,37.0415,45400.0
2008-10-03 15:45:00,45.09,45.15,44.97,45.07,38200.0,37.0497,37.099,36.9511,37.0333,38200.0
2008-10-03 15:50:00,45.11,45.16,45.06,45.13,37900.0,37.0661,37.1072,37.025,37.0826,37900.0
2008-10-03 15:55:00,45.12,45.21,44.68,45.13,67600.0,37.0743,37.1483,36.7128,37.0826,67600.0
2008-10-06 09:30:00,43.73,43.73,41.21,43.27,108100.0,35.9322,35.9322,33.8616,35.5542,108100.0
2008-10-06 09:35:00,43.27,43.5,43.13,43.43,50600.0,35.5542,35.7432,35.4392,35.6857,50600.0
2008-10-06 09:40:00,43.43,43.5,42.81,42.86,41100.0,35.6857,35.7432,35.1763,35.2173,41100.0
2008-10-06 09:45:00,42.86,43.11,42.83,43.0,46100.0,35.2173,35.4228,35.1927,35.3324,46100.0
2008-10-06 09:50:00,43.01,43.08,42.75,42.82,33600.0,35.3406,35.3981,35.127,35.1845,33600.0
2008-10-06 09:55:00,42.79,42.79,42.44,42.62,39300.0,35.1598,35.1598,34.8722,35.0201,39300.0
2008-10-06 10:00:00,42.61,42.62,42.4,42.48,32200.0,35.0119,35.0201,34.8394,34.9051,32200.0
2008-10-06 10:05:00,42.48,43.0,42.38,42.62,40600.0,34.9051,35.3324,34.8229,35.0201,40600.0
2008-10-06 10:10:00,42.61,42.66,42.31,42.31,56300.0,35.0119,35.053,34.7654,34.7654,56300.0
2008-10-06 10:15:00,42.29,42.43,42.06,42.23,55500.0,34.749,34.864,34.56,34.6997,55500.0
2008-10-06 10:20:00,42.19,42.4,42.0,42.34,58700.0,34.6668,34.8394,34.5107,34.7901,58700.0
2008-10-06 10:25:00,42.34,42.49,42.1,42.24,27200.0,34.7901,34.9133,34.5929,34.7079,27200.0
2008-10-06 10:30:00,42.22,42.32,42.14,42.22,37400.0,34.6915,34.7736,34.6257,34.6915,37400.0
2008-10-06 10:35:00,42.21,42.25,42.0,42.0,96600.0,34.6833,34.7161,34.5107,34.5107,96600.0
2008-10-06 10:40:00,42.0,42.21,41.51,41.67,57300.0,34.5107,34.6833,34.1081,34.2395,57300.0
2008-10-06 10:45:00,41.67,42.5,41.67,42.39,64300.0,34.2395,34.9215,34.2395,34.8312,64300.0
2008-10-06 10:50:00,42.39,42.65,42.29,42.49,47300.0,34.8312,35.0448,34.749,34.9133,47300.0
2008-10-06 10:55:00,42.5,42.72,42.46,42.62,50100.0,34.9215,35.1023,34.8887,35.0201,50100.0
2008-10-06 11:00:00,42.58,42.96,42.58,42.95,48400.0,34.9873,35.2995,34.9873,35.2913,48400.0
2008-10-06 11:05:00,42.95,43.05,42.76,43.03,39900.0,35.2913,35.3735,35.1352,35.357,39900.0
2008-10-06 11:10:00,43.05,43.3,42.71,42.73,39600.0,35.3735,35.5789,35.0941,35.1105,39600.0
2008-10-06 11:15:00,42.73,43.08,42.67,43.08,38700.0,35.1105,35.3981,35.0612,35.3981,38700.0
2008-10-06 11:20:00,43.1,43.27,42.78,43.14,35100.0,35.4145,35.5542,35.1516,35.4474,35100.0
2008-10-06 11:25:00,43.13,43.34,42.99,43.09,24900.0,35.4392,35.6118,35.3242,35.4063,24900.0
2008-10-06 11:30:00,43.08,43.1,42.78,43.05,24500.0,35.3981,35.4145,35.1516,35.3735,24500.0
2008-10-06 11:35:00,43.06,43.13,42.81,42.96,26700.0,35.3817,35.4392,35.1763,35.2995,26700.0
2008-10-06 11:40:00,43.0,43.02,42.78,42.85,16400.0,35.3324,35.3488,35.1516,35.2091,16400.0
2008-10-06 11:45:00,42.86,43.15,42.79,43.03,39400.0,35.2173,35.4556,35.1598,35.357,39400.0
2008-10-06 11:50:00,43.02,43.02,42.8,42.9,32800.0,35.3488,35.3488,35.168,35.2502,32800.0
2008-10-06 11:55:00,42.91,43.17,42.78,43.06,20200.0,35.2584,35.4721,35.1516,35.3817,20200.0
2008-10-06 12:00:00,43.06,43.42,43.04,43.1,31400.0,35.3817,35.6775,35.3652,35.4145,31400.0
2008-10-06 12:05:00,43.09,43.19,42.81,42.82,27800.0,35.4063,35.4885,35.1763,35.1845,27800.0
2008-10-06 12:10:00,42.81,42.93,42.66,42.93,16500.0,35.1763,35.2749,35.053,35.2749,16500.0
2008-10-06 12:15:00,42.87,42.89,42.68,42.86,17200.0,35.2256,35.242,35.0694,35.2173,17200.0
2008-10-06 12:20:00,42.84,42.99,42.79,42.93,22600.0,35.2009,35.3242,35.1598,35.2749,22600.0
2008-10-06 12:25:00,42.92,42.94,42.53,42.69,45800.0,35.2666,35.2831,34.9462,35.0777,45800.0
2008-10-06 12:30:00,42.68,42.71,42.5,42.5,46900.0,35.0694,35.0941,34.9215,34.9215,46900.0
2008-10-06 12:35:00,42.51,42.54,42.17,42.22,54100.0,34.9298,34.9544,34.6504,34.6915,54100.0
2008-10-06 12:40:00,42.23,42.28,42.12,42.28,22300.0,34.6997,34.7408,34.6093,34.7408,22300.0
2008-10-06 12:45:00,42.27,42.4,42.19,42.39,43700.0,34.7326,34.8394,34.6668,34.8312,43700.0
2008-10-06 12:50:00,42.4,42.58,42.37,42.56,38400.0,34.8394,34.9873,34.8147,34.9708,38400.0
2008-10-06 12:55:00,42.54,42.54,42.26,42.31,22500.0,34.9544,34.9544,34.7243,34.7654,22500.0
2008-10-06 13:00:00,42.3,42.47,42.14,42.44,23200.0,34.7572,34.8969,34.6257,34.8722,23200.0
2008-10-06 13:05:00,42.46,42.62,42.29,42.31,18100.0,34.8887,35.0201,34.749,34.7654,18100.0
2008-10-06 13:10:00,42.32,42.37,42.11,42.16,32000.0,34.7736,34.8147,34.6011,34.6422,32000.0
2008-10-06 13:15:00,42.14,42.22,42.03,42.13,99200.0,34.6257,34.6915,34.5353,34.6175,99200.0
2008-10-06 13:20:00,42.14,42.24,41.99,42.19,100600.0,34.6257,34.7079,34.5025,34.6668,100600.0
2008-10-06 13:25:00,42.16,42.3,41.9,41.94,21000.0,34.6422,34.7572,34.4285,34.4614,21000.0
2008-10-06 13:30:00,41.94,41.99,41.76,41.91,30400.0,34.4614,34.5025,34.3135,34.4367,30400.0
2008-10-06 13:35:00,41.86,41.87,41.7,41.81,37700.0,34.3957,34.4039,34.2642,34.3546,37700.0
2008-10-06 13:40:00,41.81,42.0,41.67,41.88,45600.0,34.3546,34.5107,34.2395,34.4121,45600.0
2008-10-06 13:45:00,41.88,41.88,41.65,41.73,48100.0,34.4121,34.4121,34.2231,34.2888,48100.0
2008-10-06 13:50:00,41.74,41.96,41.54,41.9,80700.0,34.2971,34.4778,34.1327,34.4285,80700.0
2008-10-06 13:55:00,41.92,42.02,41.78,41.83,17800.0,34.445,34.5271,34.3299,34.371,17800.0
2008-10-06 14:00:00,41.82,41.82,41.57,41.57,22500.0,34.3628,34.3628,34.1574,34.1574,22500.0
2008-10-06 14:05:00,41.55,41.95,41.55,41.71,35600.0,34.1409,34.4696,34.1409,34.2724,35600.0
2008-10-06 14:10:00,41.72,41.83,41.48,41.57,47000.0,34.2806,34.371,34.0834,34.1574,47000.0
2008-10-06 14:15:00,41.58,41.77,41.36,41.39,42500.0,34.1656,34.3217,33.9848,34.0095,42500.0
2008-10-06 14:20:00,41.36,41.39,41.0,41.0,86700.0,33.9848,34.0095,33.689,33.689,86700.0
2008-10-06 14:25:00,41.01,41.12,40.66,40.78,112800.0,33.6972,33.7876,33.4096,33.5082,112800.0
2008-10-06 14:30:00,40.78,41.06,40.67,41.0,63900.0,33.5082,33.7383,33.4179,33.689,63900.0
2008-10-06 14:35:00,41.0,41.19,40.97,41.0,36300.0,33.689,33.8451,33.6644,33.689,36300.0
2008-10-06 14:40:00,41.0,41.08,40.71,40.71,56500.0,33.689,33.7547,33.4507,33.4507,56500.0
2008-10-06 14:45:00,40.71,40.79,40.53,40.76,44600.0,33.4507,33.5165,33.3028,33.4918,44600.0
2008-10-06 14:50:00,40.76,40.95,40.67,40.9,51900.0,33.4918,33.6479,33.4179,33.6068,51900.0
2008-10-06 14:55:00,40.97,41.05,40.68,40.86,57500.0,33.6644,33.7301,33.4261,33.574,57500.0
2008-10-06 15:00:00,40.87,41.02,40.66,40.94,57700.0,33.5822,33.7054,33.4096,33.6397,57700.0
2008-10-06 15:05:00,40.94,41.45,40.92,41.4,56100.0,33.6397,34.0588,33.6233,34.0177,56100.0
2008-10-06 15:10:00,41.41,41.6,41.25,41.53,82400.0,34.0259,34.182,33.8944,34.1245,82400.0
2008-10-06 15:15:00,41.53,41.57,41.09,41.49,110900.0,34.1245,34.1574,33.763,34.0916,110900.0
2008-10-06 15:20:00,41.48,41.57,41.22,41.26,133500.0,34.0834,34.1574,33.8698,33.9027,133500.0
2008-10-06 15:25:00,41.26,41.98,41.16,41.9,123900.0,33.9027,34.4943,33.8205,34.4285,123900.0
2008-10-06 15:30:00,41.89,42.18,41.81,42.13,85000.0,34.4203,34.6586,34.3546,34.6175,85000.0
2008-10-06 15:35:00,42.11,42.15,41.83,41.91,57700.0,34.6011,34.6339,34.371,34.4367,57700.0
2008-10-06 15:40:00,41.91,42.29,41.59,42.29,113000.0,34.4367,34.749,34.1738,34.749,113000.0
2008-10-06 15:45:00,42.3,42.76,42.11,42.7,110900.0,34.7572,35.1352,34.6011,35.0859,110900.0
2008-10-06 15:50:00,42.65,43.02,42.65,42.98,166400.0,35.0448,35.3488,35.0448,35.3159,166400.0
2008-10-06 15:55:00,42.98,43.03,42.68,42.98,206800.0,35.3159,35.357,35.0694,35.3159,206800.0
2008-10-07 09:30:00,43.24,43.25,42.67,42.95,40500.0,35.5296,35.5378,35.0612,35.2913,40500.0
2008-10-07 09:35:00,42.92,43.15,42.63,43.08,54600.0,35.2666,35.4556,35.0284,35.3981,54600.0
2008-10-07 09:40:00,43.07,43.2,43.0,43.05,79800.0,35.3899,35.4967,35.3324,35.3735,79800.0
2008-10-07 09:45:00,43.07,43.1,42.68,42.8,73600.0,35.3899,35.4145,35.0694,35.168,73600.0
2008-10-07 09:50:00,42.8,42.88,42.24,42.28,96900.0,35.168,35.2338,34.7079,34.7408,96900.0
2008-10-07 09:55:00,42.33,42.94,42.3,42.84,71600.0,34.7819,35.2831,34.7572,35.2009,71600.0
2008-10-07 10:00:00,42.87,43.31,42.75,43.05,67400.0,35.2256,35.5871,35.127,35.3735,67400.0
2008-10-07 10:05:00,43.02,43.15,42.77,42.83,26700.0,35.3488,35.4556,35.1434,35.1927,26700.0
2008-10-07 10:10:00,42.85,43.03,42.75,42.99,387300.0,35.2091,35.357,35.127,35.3242,387300.0
2008-10-07 10:15:00,42.99,43.17,42.87,42.87,246300.0,35.3242,35.4721,35.2256,35.2256,246300.0
2008-10-07 10:20:00,42.86,43.04,42.74,42.83,19700.0,35.2173,35.3652,35.1187,35.1927,19700.0
2008-10-07 10:25:00,42.86,43.14,42.86,43.07,54200.0,35.2173,35.4474,35.2173,35.3899,54200.0
2008-10-07 10:30:00,43.08,43.18,42.89,42.89,35400.0,35.3981,35.4803,35.242,35.242,35400.0
2008-10-07 10:35:00,42.87,43.02,42.74,43.0,35800.0,35.2256,35.3488,35.1187,35.3324,35800.0
2008-10-07 10:40:00,43.01,43.07,42.65,42.8,33800.0,35.3406,35.3899,35.0448,35.168,33800.0
2008-10-07 10:45:00,42.79,42.98,42.71,42.76,40100.0,35.1598,35.3159,35.0941,35.1352,40100.0
2008-10-07 10:50:00,42.76,42.76,42.54,42.69,35400.0,35.1352,35.1352,34.9544,35.0777,35400.0
2008-10-07 10:55:00,42.68,42.69,42.33,42.44,38700.0,35.0694,35.0777,34.7819,34.8722,38700.0
2008-10-07 11:00:00,42.52,42.67,42.52,42.61,20800.0,34.938,35.0612,34.938,35.0119,20800.0
2008-10-07 11:05:00,42.68,42.73,42.42,42.59,16000.0,35.0694,35.1105,34.8558,34.9955,16000.0
2008-10-07 11:10:00,42.55,42.62,42.43,42.56,19100.0,34.9626,35.0201,34.864,34.9708,19100.0
2008-10-07 11:15:00,42.57,42.6,42.41,42.53,24000.0,34.9791,35.0037,34.8476,34.9462,24000.0
2008-10-07 11:20:00,42.53,42.53,42.01,42.3,41500.0,34.9462,34.9462,34.5189,34.7572,41500.0
2008-10-07 11:25:00,42.3,42.74,42.3,42.67,30000.0,34.7572,35.1187,34.7572,35.0612,30000.0
2008-10-07 11:30:00,42.67,42.92,42.67,42.79,28500.0,35.0612,35.2666,35.0612,35.1598,28500.0
2008-10-07 11:35:00,42.76,43.03,42.72,42.86,29200.0,35.1352,35.357,35.1023,35.2173,29200.0
2008-10-07 11:40:00,42.86,43.08,42.85,43.08,24800.0,35.2173,35.3981,35.2091,35.3981,24800.0
2008-10-07 11:45:00,43.11,43.5,43.1,43.32,37400.0,35.4228,35.7432,35.4145,35.5953,37400.0
2008-10-07 11:50:00,43.3,43.36,43.17,43.28,20100.0,35.5789,35.6282,35.4721,35.5625,20100.0
2008-10-07 11:55:00,43.3,43.3,42.94,43.07,21500.0,35.5789,35.5789,35.2831,35.3899,21500.0
2008-10-07 12:00:00,43.13,43.13,42.77,42.88,15700.0,35.4392,35.4392,35.1434,35.2338,15700.0
2008-10-07 12:05:00,42.88,42.99,42.85,42.87,17800.0,35.2338,35.3242,35.2091,35.2256,17800.0
2008-10-07 12:10:00,42.87,43.07,42.87,43.01,15500.0,35.2256,35.3899,35.2256,35.3406,15500.0
2008-10-07 12:15:00,43.0,43.28,42.99,43.21,19000.0,35.3324,35.5625,35.3242,35.5049,19000.0
2008-10-07 12:20:00,43.22,43.29,43.01,43.02,30000.0,35.5132,35.5707,35.3406,35.3488,30000.0
2008-10-07 12:25:00,43.03,43.15,42.9,43.14,51700.0,35.357,35.4556,35.2502,35.4474,51700.0
2008-10-07 12:30:00,43.11,43.15,42.91,42.94,19900.0,35.4228,35.4556,35.2584,35.2831,19900.0
2008-10-07 12:35:00,42.96,42.99,42.68,42.83,58100.0,35.2995,35.3242,35.0694,35.1927,58100.0
2008-10-07 12:40:00,42.87,42.99,42.68,42.69,39100.0,35.2256,35.3242,35.0694,35.0777,39100.0
2008-10-07 12:45:00,42.68,42.78,42.41,42.54,58300.0,35.0694,35.1516,34.8476,34.9544,58300.0
2008-10-07 12:50:00,42.55,42.55,42.35,42.39,32300.0,34.9626,34.9626,34.7983,34.8312,32300.0
2008-10-07 12:55:00,42.38,42.39,42.28,42.29,73200.0,34.8229,34.8312,34.7408,34.749,73200.0
2008-10-07 13:00:00,42.29,42.4,42.28,42.39,83200.0,34.749,34.8394,34.7408,34.8312,83200.0
2008-10-07 13:05:00,42.4,42.46,42.17,42.32,111000.0,34.8394,34.8887,34.6504,34.7736,111000.0
2008-10-07 13:10:00,42.31,42.39,42.14,42.2,62600.0,34.7654,34.8312,34.6257,34.675,62600.0
2008-10-07 13:15:00,42.17,42.22,42.04,42.17,44700.0,34.6504,34.6915,34.5436,34.6504,44700.0
2008-10-07 13:20:00,42.21,42.34,41.92,42.22,81300.0,34.6833,34.7901,34.445,34.6915,81300.0
2008-10-07 13:25:00,42.21,42.21,41.82,42.05,21600.0,34.6833,34.6833,34.3628,34.5518,21600.0
2008-10-07 13:30:00,42.06,42.08,41.88,42.0,52900.0,34.56,34.5764,34.4121,34.5107,52900.0
2008-10-07 13:35:00,41.98,42.23,41.84,42.12,50200.0,34.4943,34.6997,34.3792,34.6093,50200.0
2008-10-07 13:40:00,42.12,42.13,41.76,41.79,35000.0,34.6093,34.6175,34.3135,34.3381,35000.0
2008-10-07 13:45:00,41.77,41.88,41.58,41.67,26000.0,34.3217,34.4121,34.1656,34.2395,26000.0
2008-10-07 13:50:00,41.67,41.8,41.47,41.77,39800.0,34.2395,34.3464,34.0752,34.3217,39800.0
2008-10-07 13:55:00,41.77,41.87,41.55,41.58,27300.0,34.3217,34.4039,34.1409,34.1656,27300.0
2008-10-07 14:00:00,41.56,41.86,41.55,41.67,19900.0,34.1492,34.3957,34.1409,34.2395,19900.0
2008-10-07 14:05:00,41.68,41.85,41.56,41.82,20100.0,34.2478,34.3874,34.1492,34.3628,20100.0
2008-10-07 14:10:00,41.79,41.85,41.44,41.7,28000.0,34.3381,34.3874,34.0506,34.2642,28000.0
2008-10-07 14:15:00,41.73,42.22,41.51,41.99,54000.0,34.2888,34.6915,34.1081,34.5025,54000.0
2008-10-07 14:20:00,42.0,42.35,41.98,42.21,42600.0,34.5107,34.7983,34.4943,34.6833,42600.0
2008-10-07 14:25:00,42.18,42.25,42.11,42.24,35800.0,34.6586,34.7161,34.6011,34.7079,35800.0
2008-10-07 14:30:00,42.24,42.5,42.08,42.13,48300.0,34.7079,34.9215,34.5764,34.6175,48300.0
2008-10-07 14:35:00,42.15,42.36,42.13,42.27,50300.0,34.6339,34.8065,34.6175,34.7326,50300.0
2008-10-07 14:40:00,42.28,42.35,41.94,41.94,76100.0,34.7408,34.7983,34.4614,34.4614,76100.0
2008-10-07 14:45:00,41.99,42.35,41.91,42.19,29400.0,34.5025,34.7983,34.4367,34.6668,29400.0
2008-10-07 14:50:00,42.16,42.32,42.02,42.03,27100.0,34.6422,34.7736,34.5271,34.5353,27100.0
2008-10-07 14:55:00,42.03,42.03,41.8,41.86,32800.0,34.5353,34.5353,34.3464,34.3957,32800.0
2008-10-07 15:00:00,41.87,41.89,41.6,41.69,59500.0,34.4039,34.4203,34.182,34.256,59500.0
2008-10-07 15:05:00,41.69,41.77,41.47,41.74,35400.0,34.256,34.3217,34.0752,34.2971,35400.0
2008-10-07 15:10:00,41.73,42.11,41.68,41.95,32100.0,34.2888,34.6011,34.2478,34.4696,32100.0
2008-10-07 15:15:00,41.94,42.09,41.59,41.69,44600.0,34.4614,34.5846,34.1738,34.256,44600.0
2008-10-07 15:20:00,41.73,41.75,41.42,41.49,34000.0,34.2888,34.3053,34.0341,34.0916,34000.0
2008-10-07 15:25:00,41.5,41.86,41.47,41.83,49800.0,34.0999,34.3957,34.0752,34.371,49800.0
2008-10-07 15:30:00,41.85,42.01,41.66,41.85,40800.0,34.3874,34.5189,34.2313,34.3874,40800.0
2008-10-07 15:35:00,41.88,41.92,41.63,41.63,54300.0,34.4121,34.445,34.2067,34.2067,54300.0
2008-10-07 15:40:00,41.66,41.8,41.47,41.7,68900.0,34.2313,34.3464,34.0752,34.2642,68900.0
2008-10-07 15:45:00,41.71,41.76,41.54,41.62,50400.0,34.2724,34.3135,34.1327,34.1985,50400.0
2008-10-07 15:50:00,41.61,41.74,41.56,41.65,53900.0,34.1902,34.2971,34.1492,34.2231,53900.0
2008-10-07 15:55:00,41.66,41.66,41.31,41.37,85800.0,34.2313,34.2313,33.9437,33.993,85800.0
2008-10-08 09:30:00,40.5,41.07,40.15,40.55,94600.0,33.2782,33.7465,32.9906,33.3193,94600.0
2008-10-08 09:35:00,40.57,41.63,40.3,41.47,64500.0,33.3357,34.2067,33.1138,34.0752,64500.0
2008-10-08 09:40:00,41.47,41.93,41.34,41.86,105900.0,34.0752,34.4532,33.9684,34.3957,105900.0
2008-10-08 09:45:00,41.82,41.89,41.69,41.79,73100.0,34.3628,34.4203,34.256,34.3381,73100.0
2008-10-08 09:50:00,41.79,42.12,41.57,41.74,73200.0,34.3381,34.6093,34.1574,34.2971,73200.0
2008-10-08 09:55:00,41.73,41.87,41.61,41.73,64400.0,34.2888,34.4039,34.1902,34.2888,64400.0
2008-10-08 10:00:00,41.74,42.03,41.71,41.91,128400.0,34.2971,34.5353,34.2724,34.4367,128400.0
2008-10-08 10:05:00,41.89,41.9,41.48,41.56,37600.0,34.4203,34.4285,34.0834,34.1492,37600.0
2008-10-08 10:10:00,41.56,41.73,41.49,41.58,30300.0,34.1492,34.2888,34.0916,34.1656,30300.0
2008-10-08 10:15:00,41.57,41.6,41.05,41.11,49600.0,34.1574,34.182,33.7301,33.7794,49600.0
2008-10-08 10:20:00,41.11,41.28,40.81,41.15,66900.0,33.7794,33.9191,33.5329,33.8123,66900.0
2008-10-08 10:25:00,41.2,41.2,40.5,40.81,86200.0,33.8534,33.8534,33.2782,33.5329,86200.0
2008-10-08 10:30:00,40.81,41.0,40.62,40.94,101500.0,33.5329,33.689,33.3768,33.6397,101500.0
2008-10-08 10:35:00,40.94,41.34,40.56,41.1,80600.0,33.6397,33.9684,33.3275,33.7712,80600.0
2008-10-08 10:40:00,41.06,41.24,40.61,40.63,42300.0,33.7383,33.8862,33.3686,33.385,42300.0
2008-10-08 10:45:00,40.59,40.93,40.51,40.8,33500.0,33.3521,33.6315,33.2864,33.5247,33500.0
2008-10-08 10:50:00,40.62,41.0,40.62,40.81,31800.0,33.3768,33.689,33.3768,33.5329,31800.0
2008-10-08 10:55:00,40.82,41.22,40.8,41.08,46400.0,33.5411,33.8698,33.5247,33.7547,46400.0
2008-10-08 11:00:00,41.08,41.15,40.85,41.1,55500.0,33.7547,33.8123,33.5658,33.7712,55500.0
2008-10-08 11:05:00,41.12,41.26,40.98,41.16,51700.0,33.7876,33.9027,33.6726,33.8205,51700.0
2008-10-08 11:10:00,41.17,41.17,40.86,41.04,20200.0,33.8287,33.8287,33.574,33.7219,20200.0
2008-10-08 11:15:00,41.07,41.44,41.07,41.38,56500.0,33.7465,34.0506,33.7465,34.0013,56500.0
2008-10-08 11:20:00,41.37,41.51,41.25,41.45,46800.0,33.993,34.1081,33.8944,34.0588,46800.0
2008-10-08 11:25:00,41.41,41.51,41.25,41.28,48500.0,34.0259,34.1081,33.8944,33.9191,48500.0
2008-10-08 11:30:00,41.27,41.31,41.1,41.2,43300.0,33.9109,33.9437,33.7712,33.8534,43300.0
2008-10-08 11:35:00,41.18,41.18,40.83,41.11,12000.0,33.8369,33.8369,33.5493,33.7794,12000.0
2008-10-08 11:40:00,41.09,41.18,40.54,40.61,22300.0,33.763,33.8369,33.311,33.3686,22300.0
2008-10-08 11:45:00,40.59,41.0,40.52,40.74,32600.0,33.3521,33.689,33.2946,33.4754,32600.0
2008-10-08 11:50:00,40.77,40.87,40.5,40.82,16600.0,33.5,33.5822,33.2782,33.5411,16600.0
2008-10-08 11:55:00,40.84,41.05,40.4,40.97,21900.0,33.5575,33.7301,33.196,33.6644,21900.0
2008-10-08 12:00:00,41.0,41.03,40.62,40.62,18300.0,33.689,33.7137,33.3768,33.3768,18300.0
2008-10-08 12:05:00,40.67,40.75,40.29,40.46,25600.0,33.4179,33.4836,33.1056,33.2453,25600.0
2008-10-08 12:10:00,40.5,40.67,40.36,40.55,15200.0,33.2782,33.4179,33.1631,33.3193,15200.0
2008-10-08 12:15:00,40.53,40.97,40.51,40.85,17000.0,33.3028,33.6644,33.2864,33.5658,17000.0
2008-10-08 12:20:00,40.84,40.96,40.74,40.79,27900.0,33.5575,33.6561,33.4754,33.5165,27900.0
2008-10-08 12:25:00,40.76,40.9,40.61,40.71,36500.0,33.4918,33.6068,33.3686,33.4507,36500.0
2008-10-08 12:30:00,40.7,40.85,40.61,40.7,50900.0,33.4425,33.5658,33.3686,33.4425,50900.0
2008-10-08 12:35:00,40.74,40.99,40.65,40.91,89600.0,33.4754,33.6808,33.4014,33.6151,89600.0
2008-10-08 12:40:00,40.92,41.23,40.9,40.92,65100.0,33.6233,33.878,33.6068,33.6233,65100.0
2008-10-08 12:45:00,40.95,40.98,40.8,40.9,34500.0,33.6479,33.6726,33.5247,33.6068,34500.0
2008-10-08 12:50:00,40.9,41.25,40.86,41.25,51800.0,33.6068,33.8944,33.574,33.8944,51800.0
2008-10-08 12:55:00,41.21,41.39,41.0,41.09,38800.0,33.8616,34.0095,33.689,33.763,38800.0
2008-10-08 13:00:00,41.08,41.54,41.07,41.35,81000.0,33.7547,34.1327,33.7465,33.9766,81000.0
2008-10-08 13:05:00,41.37,41.66,41.28,41.65,58900.0,33.993,34.2313,33.9191,34.2231,58900.0
2008-10-08 13:10:00,41.69,41.9,41.51,41.87,50600.0,34.256,34.4285,34.1081,34.4039,50600.0
2008-10-08 13:15:00,41.91,42.01,41.66,41.84,39200.0,34.4367,34.5189,34.2313,34.3792,39200.0
2008-10-08 13:20:00,41.9,42.02,41.79,41.89,23800.0,34.4285,34.5271,34.3381,34.4203,23800.0
2008-10-08 13:25:00,41.89,42.05,41.59,41.68,36700.0,34.4203,34.5518,34.1738,34.2478,36700.0
2008-10-08 13:30:00,41.68,41.85,41.53,41.85,42600.0,34.2478,34.3874,34.1245,34.3874,42600.0
2008-10-08 13:35:00,41.85,42.18,41.81,42.0,28400.0,34.3874,34.6586,34.3546,34.5107,28400.0
2008-10-08 13:40:00,41.96,42.35,41.91,42.32,43800.0,34.4778,34.7983,34.4367,34.7736,43800.0
2008-10-08 13:45:00,42.31,42.35,42.14,42.21,59100.0,34.7654,34.7983,34.6257,34.6833,59100.0
2008-10-08 13:50:00,42.21,42.61,42.15,42.6,49900.0,34.6833,35.0119,34.6339,35.0037,49900.0
2008-10-08 13:55:00,42.61,42.83,42.57,42.75,44200.0,35.0119,35.1927,34.9791,35.127,44200.0
2008-10-08 14:00:00,42.75,42.97,42.59,42.95,74500.0,35.127,35.3077,34.9955,35.2913,74500.0
2008-10-08 14:05:00,42.96,43.04,42.76,42.9,77500.0,35.2995,35.3652,35.1352,35.2502,77500.0
2008-10-08 14:10:00,42.89,43.06,42.68,43.02,61600.0,35.242,35.3817,35.0694,35.3488,61600.0
2008-10-08 14:15:00,43.02,43.2,42.96,43.2,69300.0,35.3488,35.4967,35.2995,35.4967,69300.0
2008-10-08 14:20:00,43.19,43.74,43.19,43.7,96500.0,35.4885,35.9404,35.4885,35.9076,96500.0
2008-10-08 14:25:00,43.66,43.84,43.47,43.52,74100.0,35.8747,36.0226,35.7186,35.7597,74100.0
2008-10-08 14:30:00,43.51,43.71,43.44,43.6,58400.0,35.7514,35.9158,35.6939,35.8254,58400.0
2008-10-08 14:35:00,43.6,43.61,43.2,43.31,52500.0,35.8254,35.8336,35.4967,35.5871,52500.0
2008-10-08 14:40:00,43.31,43.47,43.12,43.22,40800.0,35.5871,35.7186,35.431,35.5132,40800.0
2008-10-08 14:45:00,43.22,43.54,43.22,43.39,42600.0,35.5132,35.7761,35.5132,35.6528,42600.0
2008-10-08 14:50:00,43.34,43.69,43.34,43.6,42400.0,35.6118,35.8993,35.6118,35.8254,42400.0
2008-10-08 14:55:00,43.65,43.8,43.5,43.53,48800.0,35.8665,35.9897,35.7432,35.7679,48800.0
2008-10-08 15:00:00,43.54,43.61,43.13,43.47,71100.0,35.7761,35.8336,35.4392,35.7186,71100.0
2008-10-08 15:05:00,43.47,43.77,43.47,43.58,69900.0,35.7186,35.9651,35.7186,35.809,69900.0
2008-10-08 15:10:00,43.55,44.06,43.46,43.91,80700.0,35.7843,36.2034,35.7104,36.0801,80700.0
2008-10-08 15:15:00,43.92,44.91,43.84,44.91,115200.0,36.0883,36.9018,36.0226,36.9018,115200.0
2008-10-08 15:20:00,44.96,44.98,44.09,44.17,115700.0,36.9429,36.9593,36.228,36.2938,115700.0
2008-10-08 15:25:00,44.14,44.22,43.84,43.91,76200.0,36.2691,36.3348,36.0226,36.0801,76200.0
2008-10-08 15:30:00,43.89,44.12,43.46,43.72,85600.0,36.0637,36.2527,35.7104,35.924,85600.0
2008-10-08 15:35:00,43.65,43.81,43.15,43.23,76700.0,35.8665,35.9979,35.4556,35.5214,76700.0
2008-10-08 15:40:00,43.3,43.33,43.03,43.11,83100.0,35.5789,35.6035,35.357,35.4228,83100.0
2008-10-08 15:45:00,43.12,43.15,42.82,42.92,70300.0,35.431,35.4556,35.1845,35.2666,70300.0
2008-10-08 15:50:00,42.94,43.05,42.58,42.65,55100.0,35.2831,35.3735,34.9873,35.0448,55100.0
2008-10-08 15:55:00,42.66,42.81,42.29,42.3,117600.0,35.053,35.1763,34.749,34.7572,117600.0
2008-10-09 09:30:00,42.52,42.93,42.5,42.68,59500.0,34.938,35.2749,34.9215,35.0694,59500.0
2008-10-09 09:35:00,42.69,42.76,42.5,42.63,35300.0,35.0777,35.1352,34.9215,35.0284,35300.0
2008-10-09 09:40:00,42.68,43.5,42.66,43.47,35200.0,35.0694,35.7432,35.053,35.7186,35200.0
2008-10-09 09:45:00,43.49,43.63,43.37,43.44,25500.0,35.735,35.85,35.6364,35.6939,25500.0
2008-10-09 09:50:00,43.38,43.63,43.33,43.45,22000.0,35.6446,35.85,35.6035,35.7021,22000.0
2008-10-09 09:55:00,43.43,43.45,43.0,43.07,21600.0,35.6857,35.7021,35.3324,35.3899,21600.0
2008-10-09 10:00:00,43.07,43.08,42.68,42.74,35800.0,35.3899,35.3981,35.0694,35.1187,35800.0
2008-10-09 10:05:00,42.76,43.08,42.72,43.03,15600.0,35.1352,35.3981,35.1023,35.357,15600.0
2008-10-09 10:10:00,43.02,43.13,42.85,42.85,20200.0,35.3488,35.4392,35.2091,35.2091,20200.0
2008-10-09 10:15:00,42.87,43.24,42.85,43.04,34100.0,35.2256,35.5296,35.2091,35.3652,34100.0
2008-10-09 10:20:00,43.1,43.22,42.89,42.89,18700.0,35.4145,35.5132,35.242,35.242,18700.0
2008-10-09 10:25:00,42.88,42.94,42.64,42.68,26500.0,35.2338,35.2831,35.0366,35.0694,26500.0
2008-10-09 10:30:00,42.62,42.9,42.56,42.86,26800.0,35.0201,35.2502,34.9708,35.2173,26800.0
2008-10-09 10:35:00,42.87,42.95,42.53,42.53,34000.0,35.2256,35.2913,34.9462,34.9462,34000.0
2008-10-09 10:40:00,42.53,42.7,42.16,42.22,28700.0,34.9462,35.0859,34.6422,34.6915,28700.0
2008-10-09 10:45:00,42.23,42.59,42.08,42.46,56800.0,34.6997,34.9955,34.5764,34.8887,56800.0
2008-10-09 10:50:00,42.44,42.49,42.05,42.08,57600.0,34.8722,34.9133,34.5518,34.5764,57600.0
2008-10-09 10:55:00,42.09,42.21,41.87,41.99,68400.0,34.5846,34.6833,34.4039,34.5025,68400.0
2008-10-09 11:00:00,41.98,42.05,41.75,41.79,57600.0,34.4943,34.5518,34.3053,34.3381,57600.0
2008-10-09 11:05:00,41.74,41.87,41.48,41.73,32000.0,34.2971,34.4039,34.0834,34.2888,32000.0
2008-10-09 11:10:00,41.7,42.06,41.69,42.06,25700.0,34.2642,34.56,34.256,34.56,25700.0
2008-10-09 11:15:00,42.03,42.31,42.03,42.31,38800.0,34.5353,34.7654,34.5353,34.7654,38800.0
2008-10-09 11:20:00,42.31,42.33,42.08,42.1,12100.0,34.7654,34.7819,34.5764,34.5929,12100.0
2008-10-09 11:25:00,42.1,42.18,41.94,42.06,34600.0,34.5929,34.6586,34.4614,34.56,34600.0
2008-10-09 11:30:00,42.16,42.29,42.03,42.09,31300.0,34.6422,34.749,34.5353,34.5846,31300.0
2008-10-09 11:35:00,42.09,42.42,42.06,42.27,33500.0,34.5846,34.8558,34.56,34.7326,33500.0
2008-10-09 11:40:00,42.27,42.42,42.14,42.21,26200.0,34.7326,34.8558,34.6257,34.6833,26200.0
2008-10-09 11:45:00,42.21,42.51,42.21,42.32,28400.0,34.6833,34.9298,34.6833,34.7736,28400.0
2008-10-09 11:50:00,42.31,42.42,42.04,42.05,36900.0,34.7654,34.8558,34.5436,34.5518,36900.0
2008-10-09 11:55:00,42.06,42.25,42.06,42.15,20500.0,34.56,34.7161,34.56,34.6339,20500.0
2008-10-09 12:00:00,42.15,42.2,41.91,42.01,24700.0,34.6339,34.675,34.4367,34.5189,24700.0
2008-10-09 12:05:00,42.03,42.11,41.93,42.07,21600.0,34.5353,34.6011,34.4532,34.5682,21600.0
2008-10-09 12:10:00,42.04,42.14,41.93,41.93,25000.0,34.5436,34.6257,34.4532,34.4532,25000.0
2008-10-09 12:15:00,41.92,42.09,41.91,42.02,32600.0,34.445,34.5846,34.4367,34.5271,32600.0
2008-10-09 12:20:00,42.01,42.11,41.98,42.04,20200.0,34.5189,34.6011,34.4943,34.5436,20200.0
2008-10-09 12:25:00,42.05,42.06,41.76,41.8,21000.0,34.5518,34.56,34.3135,34.3464,21000.0
2008-10-09 12:30:00,41.83,41.85,41.72,41.76,20900.0,34.371,34.3874,34.2806,34.3135,20900.0
2008-10-09 12:35:00,41.77,41.87,41.73,41.74,12500.0,34.3217,34.4039,34.2888,34.2971,12500.0
2008-10-09 12:40:00,41.73,41.74,41.54,41.61,26800.0,34.2888,34.2971,34.1327,34.1902,26800.0
2008-10-09 12:45:00,41.6,41.62,41.4,41.44,27200.0,34.182,34.1985,34.0177,34.0506,27200.0
2008-10-09 12:50:00,41.43,41.67,41.38,41.61,19500.0,34.0423,34.2395,34.0013,34.1902,19500.0
2008-10-09 12:55:00,41.65,41.7,41.57,41.62,15400.0,34.2231,34.2642,34.1574,34.1985,15400.0
2008-10-09 13:00:00,41.62,41.8,41.61,41.61,19900.0,34.1985,34.3464,34.1902,34.1902,19900.0
2008-10-09 13:05:00,41.61,41.65,41.46,41.55,26200.0,34.1902,34.2231,34.067,34.1409,26200.0
2008-10-09 13:10:00,41.56,41.78,41.54,41.72,40400.0,34.1492,34.3299,34.1327,34.2806,40400.0
2008-10-09 13:15:00,41.72,41.85,41.67,41.67,29500.0,34.2806,34.3874,34.2395,34.2395,29500.0
2008-10-09 13:20:00,41.66,41.67,41.45,41.46,26200.0,34.2313,34.2395,34.0588,34.067,26200.0
2008-10-09 13:25:00,41.45,41.78,41.29,41.58,91000.0,34.0588,34.3299,33.9273,34.1656,91000.0
2008-10-09 13:30:00,41.6,41.93,41.5,41.73,48900.0,34.182,34.4532,34.0999,34.2888,48900.0
2008-10-09 13:35:00,41.73,41.78,41.48,41.55,57100.0,34.2888,34.3299,34.0834,34.1409,57100.0
2008-10-09 13:40:00,41.55,41.63,41.51,41.57,27800.0,34.1409,34.2067,34.1081,34.1574,27800.0
2008-10-09 13:45:00,41.57,41.59,41.45,41.48,17800.0,34.1574,34.1738,34.0588,34.0834,17800.0
2008-10-09 13:50:00,41.48,41.52,41.34,41.49,34900.0,34.0834,34.1163,33.9684,34.0916,34900.0
2008-10-09 13:55:00,41.51,41.63,41.47,41.49,48200.0,34.1081,34.2067,34.0752,34.0916,48200.0
2008-10-09 14:00:00,41.48,41.62,41.47,41.51,48800.0,34.0834,34.1985,34.0752,34.1081,48800.0
2008-10-09 14:05:00,41.51,41.54,41.37,41.47,45100.0,34.1081,34.1327,33.993,34.0752,45100.0
2008-10-09 14:10:00,41.46,41.46,41.17,41.19,36100.0,34.067,34.067,33.8287,33.8451,36100.0
2008-10-09 14:15:00,41.19,41.32,41.03,41.1,28600.0,33.8451,33.952,33.7137,33.7712,28600.0
2008-10-09 14:20:00,41.09,41.21,40.94,41.14,44400.0,33.763,33.8616,33.6397,33.804,44400.0
2008-10-09 14:25:00,41.16,41.2,41.07,41.08,17000.0,33.8205,33.8534,33.7465,33.7547,17000.0
2008-10-09 14:30:00,41.07,41.13,40.99,40.99,19800.0,33.7465,33.7958,33.6808,33.6808,19800.0
2008-10-09 14:35:00,40.99,41.04,40.91,40.93,24600.0,33.6808,33.7219,33.6151,33.6315,24600.0
2008-10-09 14:40:00,40.93,41.12,40.93,40.97,25800.0,33.6315,33.7876,33.6315,33.6644,25800.0
2008-10-09 14:45:00,40.96,41.0,40.76,40.86,37900.0,33.6561,33.689,33.4918,33.574,37900.0
2008-10-09 14:50:00,40.85,40.86,40.61,40.68,31600.0,33.5658,33.574,33.3686,33.4261,31600.0
2008-10-09 14:55:00,40.67,40.87,40.55,40.55,25700.0,33.4179,33.5822,33.3193,33.3193,25700.0
2008-10-09 15:00:00,40.55,40.59,40.15,40.22,60800.0,33.3193,33.3521,32.9906,33.0481,60800.0
2008-10-09 15:05:00,40.22,40.41,40.2,40.29,77300.0,33.0481,33.2042,33.0317,33.1056,77300.0
2008-10-09 15:10:00,40.29,40.31,39.91,40.05,91300.0,33.1056,33.1221,32.7934,32.9084,91300.0
2008-10-09 15:15:00,40.03,40.37,39.91,39.96,59100.0,32.892,33.1714,32.7934,32.8345,59100.0
2008-10-09 15:20:00,39.97,40.25,39.86,40.17,62500.0,32.8427,33.0728,32.7523,33.007,62500.0
2008-10-09 15:25:00,40.17,40.2,39.9,39.97,36000.0,33.007,33.0317,32.7852,32.8427,36000.0
2008-10-09 15:30:00,39.97,40.2,39.91,40.11,48900.0,32.8427,33.0317,32.7934,32.9577,48900.0
2008-10-09 15:35:00,40.08,40.14,39.54,39.59,67700.0,32.9331,32.9824,32.4894,32.5304,67700.0
2008-10-09 15:40:00,39.59,39.67,39.13,39.37,115500.0,32.5304,32.5962,32.1525,32.3497,115500.0
2008-10-09 15:45:00,39.38,39.4,38.85,39.05,95400.0,32.3579,32.3743,31.9224,32.0867,95400.0
2008-10-09 15:50:00,39.05,39.63,39.02,39.6,67500.0,32.0867,32.5633,32.0621,32.5387,67500.0
2008-10-09 15:55:00,39.64,39.64,38.94,39.02,159300.0,32.5715,32.5715,31.9963,32.0621,159300.0
2008-10-10 09:30:00,37.19,37.68,36.8,36.8,3900.0,30.5584,30.961,30.2379,30.2379,3900.0
2008-10-10 09:35:00,36.8,36.8,35.9,36.58,119500.0,30.2379,30.2379,29.4984,30.0572,119500.0
2008-10-10 09:40:00,36.47,37.83,36.47,37.83,71700.0,29.9668,31.0843,29.9668,31.0843,71700.0
2008-10-10 09:45:00,37.82,37.87,37.21,37.76,93700.0,31.0761,31.1171,30.5748,31.0268,93700.0
2008-10-10 09:50:00,37.76,38.54,37.23,38.54,115700.0,31.0268,31.6677,30.5913,31.6677,115700.0
2008-10-10 09:55:00,38.55,38.55,37.94,38.23,96400.0,31.6759,31.6759,31.1747,31.413,96400.0
2008-10-10 10:00:00,38.25,38.8,38.1,38.69,78700.0,31.4294,31.8813,31.3061,31.7909,78700.0
2008-10-10 10:05:00,38.69,39.74,38.66,39.71,73600.0,31.7909,32.6537,31.7663,32.629,73600.0
2008-10-10 10:10:00,39.64,39.78,39.41,39.59,68300.0,32.5715,32.6866,32.3825,32.5304,68300.0
2008-10-10 10:15:00,39.62,39.62,38.81,39.13,51100.0,32.5551,32.5551,31.8895,32.1525,51100.0
2008-10-10 10:20:00,39.19,39.65,39.12,39.25,57800.0,32.2018,32.5797,32.1442,32.2511,57800.0
2008-10-10 10:25:00,39.17,39.28,38.81,39.01,35700.0,32.1853,32.2757,31.8895,32.0539,35700.0
2008-10-10 10:30:00,39.01,39.12,38.41,38.43,70700.0,32.0539,32.1442,31.5609,31.5773,70700.0
2008-10-10 10:35:00,38.41,38.75,38.22,38.32,33300.0,31.5609,31.8402,31.4047,31.4869,33300.0
2008-10-10 10:40:00,38.3,38.35,38.02,38.12,53700.0,31.4705,31.5116,31.2404,31.3226,53700.0
2008-10-10 10:45:00,38.16,38.71,37.93,38.7,43100.0,31.3554,31.8074,31.1664,31.7991,43100.0
2008-10-10 10:50:00,38.69,38.84,38.52,38.7,58900.0,31.7909,31.9142,31.6512,31.7991,58900.0
2008-10-10 10:55:00,38.68,38.72,38.25,38.4,43000.0,31.7827,31.8156,31.4294,31.5526,43000.0
2008-10-10 11:00:00,38.44,38.88,38.29,38.43,40700.0,31.5855,31.947,31.4623,31.5773,40700.0
2008-10-10 11:05:00,38.48,38.66,38.14,38.31,43300.0,31.6184,31.7663,31.339,31.4787,43300.0
2008-10-10 11:10:00,38.33,38.46,37.95,38.43,34100.0,31.4951,31.6019,31.1829,31.5773,34100.0
2008-10-10 11:15:00,38.43,38.58,38.31,38.41,21000.0,31.5773,31.7005,31.4787,31.5609,21000.0
2008-10-10 11:20:00,38.39,38.5,38.11,38.2,23300.0,31.5444,31.6348,31.3143,31.3883,23300.0
2008-10-10 11:25:00,38.18,38.25,37.95,38.12,28900.0,31.3719,31.4294,31.1829,31.3226,28900.0
2008-10-10 11:30:00,38.13,38.16,37.85,37.92,37600.0,31.3308,31.3554,31.1007,31.1582,37600.0
2008-10-10 11:35:00,37.96,38.17,37.87,38.1,19400.0,31.1911,31.3637,31.1171,31.3061,19400.0
2008-10-10 11:40:00,38.13,38.35,38.13,38.21,22300.0,31.3308,31.5116,31.3308,31.3965,22300.0
2008-10-10 11:45:00,38.21,38.55,38.08,38.11,31100.0,31.3965,31.6759,31.2897,31.3143,31100.0
2008-10-10 11:50:00,38.09,38.18,37.9,38.06,38600.0,31.2979,31.3719,31.1418,31.2733,38600.0
2008-10-10 11:55:00,38.01,38.27,37.89,38.07,39700.0,31.2322,31.4458,31.1336,31.2815,39700.0
2008-10-10 12:00:00,38.09,38.46,37.92,38.39,61100.0,31.2979,31.6019,31.1582,31.5444,61100.0
2008-10-10 12:05:00,38.4,38.44,37.91,37.98,64600.0,31.5526,31.5855,31.15,31.2075,64600.0
2008-10-10 12:10:00,38.01,38.16,37.88,38.04,59500.0,31.2322,31.3554,31.1254,31.2568,59500.0
2008-10-10 12:15:00,38.05,38.27,37.93,37.98,55900.0,31.265,31.4458,31.1664,31.2075,55900.0
2008-10-10 12:20:00,37.99,38.45,37.98,38.31,30400.0,31.2157,31.5937,31.2075,31.4787,30400.0
2008-10-10 12:25:00,38.28,38.38,37.86,37.93,26600.0,31.454,31.5362,31.1089,31.1664,26600.0
2008-10-10 12:30:00,37.89,38.0,37.71,37.82,30900.0,31.1336,31.224,30.9857,31.0761,30900.0
2008-10-10 12:35:00,37.84,37.95,37.48,37.54,34800.0,31.0925,31.1829,30.7967,30.846,34800.0
2008-10-10 12:40:00,37.52,38.1,37.46,37.96,37900.0,30.8296,31.3061,30.7803,31.1911,37900.0
2008-10-10 12:45:00,37.96,38.09,37.71,37.73,33000.0,31.1911,31.2979,30.9857,31.0021,33000.0
2008-10-10 12:50:00,37.72,37.9,37.64,37.75,27900.0,30.9939,31.1418,30.9282,31.0185,27900.0
2008-10-10 12:55:00,37.78,37.8,37.49,37.58,45100.0,31.0432,31.0596,30.8049,30.8789,45100.0
2008-10-10 13:00:00,37.58,37.63,37.38,37.56,36000.0,30.8789,30.9199,30.7145,30.8624,36000.0
2008-10-10 13:05:00,37.55,37.64,37.49,37.56,42500.0,30.8542,30.9282,30.8049,30.8624,42500.0
2008-10-10 13:10:00,37.55,37.59,37.12,37.28,52300.0,30.8542,30.8871,30.5009,30.6324,52300.0
2008-10-10 13:15:00,37.24,37.35,37.17,37.3,26600.0,30.5995,30.6899,30.542,30.6488,26600.0
2008-10-10 13:20:00,37.29,37.48,37.2,37.28,34700.0,30.6406,30.7967,30.5666,30.6324,34700.0
2008-10-10 13:25:00,37.28,37.52,37.25,37.44,23300.0,30.6324,30.8296,30.6077,30.7638,23300.0
2008-10-10 13:30:00,37.44,37.46,37.05,37.14,33700.0,30.7638,30.7803,30.4434,30.5173,33700.0
2008-10-10 13:35:00,37.18,37.27,36.84,37.22,32600.0,30.5502,30.6241,30.2708,30.5831,32600.0
2008-10-10 13:40:00,37.21,37.24,36.86,36.91,17600.0,30.5748,30.5995,30.2872,30.3283,17600.0
2008-10-10 13:45:00,36.88,36.9,36.28,36.35,38500.0,30.3037,30.3201,29.8107,29.8682,38500.0
2008-10-10 13:50:00,36.34,36.73,36.34,36.44,33600.0,29.86,30.1804,29.86,29.9421,33600.0
2008-10-10 13:55:00,36.47,37.12,36.43,36.93,48000.0,29.9668,30.5009,29.9339,30.3448,48000.0
2008-10-10 14:00:00,36.96,37.05,36.62,37.04,63700.0,30.3694,30.4434,30.09,30.4351,63700.0
2008-10-10 14:05:00,37.04,37.36,36.99,37.32,122000.0,30.4351,30.6981,30.3941,30.6652,122000.0
2008-10-10 14:10:00,37.36,37.66,37.2,37.39,76900.0,30.6981,30.9446,30.5666,30.7227,76900.0
2008-10-10 14:15:00,37.29,37.68,36.96,37.01,56500.0,30.6406,30.961,30.3694,30.4105,56500.0
2008-10-10 14:20:00,37.03,37.33,36.86,36.92,29000.0,30.4269,30.6734,30.2872,30.3365,29000.0
2008-10-10 14:25:00,36.92,37.17,36.69,36.78,46200.0,30.3365,30.542,30.1476,30.2215,46200.0
2008-10-10 14:30:00,36.8,37.22,36.79,36.81,36200.0,30.2379,30.5831,30.2297,30.2462,36200.0
2008-10-10 14:35:00,36.8,37.05,36.65,37.05,44900.0,30.2379,30.4434,30.1147,30.4434,44900.0
2008-10-10 14:40:00,37.04,37.04,36.75,36.94,33100.0,30.4351,30.4351,30.1969,30.353,33100.0
2008-10-10 14:45:00,36.92,37.42,36.81,37.08,29700.0,30.3365,30.7474,30.2462,30.468,29700.0
2008-10-10 14:50:00,37.07,37.24,36.82,36.86,39000.0,30.4598,30.5995,30.2544,30.2872,39000.0
2008-10-10 14:55:00,36.87,37.17,36.6,37.13,38900.0,30.2955,30.542,30.0736,30.5091,38900.0
2008-10-10 15:00:00,37.11,37.48,36.96,37.14,43800.0,30.4927,30.7967,30.3694,30.5173,43800.0
2008-10-10 15:05:00,37.14,37.76,37.0,37.52,40000.0,30.5173,31.0268,30.4023,30.8296,40000.0
2008-10-10 15:10:00,37.56,38.51,37.46,38.29,60300.0,30.8624,31.643,30.7803,31.4623,60300.0
2008-10-10 15:15:00,38.3,38.98,38.06,38.93,65400.0,31.4705,32.0292,31.2733,31.9881,65400.0
2008-10-10 15:20:00,38.95,39.2,38.68,38.83,80900.0,32.0046,32.21,31.7827,31.906,80900.0
2008-10-10 15:25:00,39.04,39.64,38.9,39.63,53400.0,32.0785,32.5715,31.9635,32.5633,53400.0
2008-10-10 15:30:00,39.54,40.14,39.4,39.99,58200.0,32.4894,32.9824,32.3743,32.8591,58200.0
2008-10-10 15:35:00,39.98,40.94,39.92,40.26,61100.0,32.8509,33.6397,32.8016,33.081,61100.0
2008-10-10 15:40:00,40.23,40.36,38.91,40.13,82900.0,33.0563,33.1631,31.9717,32.9741,82900.0
2008-10-10 15:45:00,40.16,40.17,39.41,39.7,76200.0,32.9988,33.007,32.3825,32.6208,76200.0
2008-10-10 15:50:00,39.71,39.71,39.14,39.21,67500.0,32.629,32.629,32.1607,32.2182,67500.0
2008-10-10 15:55:00,39.24,39.61,39.18,39.53,79000.0,32.2429,32.5469,32.1936,32.4811,79000.0
2008-10-13 09:30:00,40.13,40.7,40.03,40.46,53700.0,32.9741,33.4425,32.892,33.2453,53700.0
2008-10-13 09:35:00,40.5,40.96,40.5,40.96,33500.0,33.2782,33.6561,33.2782,33.6561,33500.0
2008-10-13 09:40:00,40.93,41.09,40.16,40.31,39700.0,33.6315,33.763,32.9988,33.1221,39700.0
2008-10-13 09:45:00,40.29,40.91,40.29,40.5,24300.0,33.1056,33.6151,33.1056,33.2782,24300.0
2008-10-13 09:50:00,40.51,40.65,40.26,40.62,37300.0,33.2864,33.4014,33.081,33.3768,37300.0
2008-10-13 09:55:00,40.67,40.97,40.57,40.91,23000.0,33.4179,33.6644,33.3357,33.6151,23000.0
2008-10-13 10:00:00,40.91,41.0,40.47,40.47,15400.0,33.6151,33.689,33.2535,33.2535,15400.0
2008-10-13 10:05:00,40.44,40.57,40.4,40.56,14500.0,33.2289,33.3357,33.196,33.3275,14500.0
2008-10-13 10:10:00,40.45,40.69,40.31,40.69,9000.0,33.2371,33.4343,33.1221,33.4343,9000.0
2008-10-13 10:15:00,40.68,40.75,40.46,40.49,35100.0,33.4261,33.4836,33.2453,33.27,35100.0
2008-10-13 10:20:00,40.5,40.68,40.42,40.61,24000.0,33.2782,33.4261,33.2124,33.3686,24000.0
2008-10-13 10:25:00,40.59,41.0,40.59,40.96,11300.0,33.3521,33.689,33.3521,33.6561,11300.0
2008-10-13 10:30:00,40.92,41.01,40.8,40.89,18400.0,33.6233,33.6972,33.5247,33.5986,18400.0
2008-10-13 10:35:00,40.84,41.27,40.79,41.27,17200.0,33.5575,33.9109,33.5165,33.9109,17200.0
2008-10-13 10:40:00,41.26,41.32,41.0,41.12,18000.0,33.9027,33.952,33.689,33.7876,18000.0
2008-10-13 10:45:00,41.1,41.15,40.96,41.06,15900.0,33.7712,33.8123,33.6561,33.7383,15900.0
2008-10-13 10:50:00,41.11,41.15,40.94,41.08,16300.0,33.7794,33.8123,33.6397,33.7547,16300.0
2008-10-13 10:55:00,41.12,41.24,41.09,41.13,11500.0,33.7876,33.8862,33.763,33.7958,11500.0
2008-10-13 11:00:00,41.12,41.23,41.05,41.12,10900.0,33.7876,33.878,33.7301,33.7876,10900.0
2008-10-13 11:05:00,41.15,41.23,41.0,41.03,12400.0,33.8123,33.878,33.689,33.7137,12400.0
2008-10-13 11:10:00,41.11,41.12,41.01,41.09,6800.0,33.7794,33.7876,33.6972,33.763,6800.0
2008-10-13 11:15:00,41.09,41.34,41.09,41.16,17500.0,33.763,33.9684,33.763,33.8205,17500.0
2008-10-13 11:20:00,41.17,41.19,41.0,41.04,9900.0,33.8287,33.8451,33.689,33.7219,9900.0
2008-10-13 11:25:00,41.11,41.28,41.1,41.24,7200.0,33.7794,33.9191,33.7712,33.8862,7200.0
2008-10-13 11:30:00,41.27,41.4,41.22,41.34,6400.0,33.9109,34.0177,33.8698,33.9684,6400.0
2008-10-13 11:35:00,41.32,41.34,41.22,41.32,8400.0,33.952,33.9684,33.8698,33.952,8400.0
2008-10-13 11:40:00,41.35,41.62,41.29,41.53,15400.0,33.9766,34.1985,33.9273,34.1245,15400.0
2008-10-13 11:45:00,41.49,41.54,41.22,41.22,8700.0,34.0916,34.1327,33.8698,33.8698,8700.0
2008-10-13 11:50:00,41.26,41.27,41.11,41.11,8900.0,33.9027,33.9109,33.7794,33.7794,8900.0
2008-10-13 11:55:00,41.13,41.34,41.11,41.3,20500.0,33.7958,33.9684,33.7794,33.9355,20500.0
2008-10-13 12:00:00,41.3,41.4,41.2,41.31,15100.0,33.9355,34.0177,33.8534,33.9437,15100.0
2008-10-13 12:05:00,41.3,41.38,41.26,41.32,13500.0,33.9355,34.0013,33.9027,33.952,13500.0
2008-10-13 12:10:00,41.35,41.39,41.3,41.36,9600.0,33.9766,34.0095,33.9355,33.9848,9600.0
2008-10-13 12:15:00,41.34,41.48,41.34,41.47,17200.0,33.9684,34.0834,33.9684,34.0752,17200.0
2008-10-13 12:20:00,41.45,41.46,41.39,41.41,11500.0,34.0588,34.067,34.0095,34.0259,11500.0
2008-10-13 12:25:00,41.44,41.56,41.42,41.54,13400.0,34.0506,34.1492,34.0341,34.1327,13400.0
2008-10-13 12:30:00,41.54,41.63,41.53,41.6,15900.0,34.1327,34.2067,34.1245,34.182,15900.0
2008-10-13 12:35:00,41.58,41.69,41.54,41.54,12800.0,34.1656,34.256,34.1327,34.1327,12800.0
2008-10-13 12:40:00,41.56,41.81,41.52,41.78,15100.0,34.1492,34.3546,34.1163,34.3299,15100.0
2008-10-13 12:45:00,41.78,41.81,41.7,41.74,12400.0,34.3299,34.3546,34.2642,34.2971,12400.0
2008-10-13 12:50:00,41.76,41.83,41.61,41.67,16800.0,34.3135,34.371,34.1902,34.2395,16800.0
2008-10-13 12:55:00,41.62,41.75,41.57,41.75,11800.0,34.1985,34.3053,34.1574,34.3053,11800.0
2008-10-13 13:00:00,41.76,41.85,41.71,41.71,23600.0,34.3135,34.3874,34.2724,34.2724,23600.0
2008-10-13 13:05:00,41.71,41.81,41.66,41.73,12500.0,34.2724,34.3546,34.2313,34.2888,12500.0
2008-10-13 13:10:00,41.75,41.77,41.66,41.67,8200.0,34.3053,34.3217,34.2313,34.2395,8200.0
2008-10-13 13:15:00,41.7,41.7,41.53,41.59,11800.0,34.2642,34.2642,34.1245,34.1738,11800.0
2008-10-13 13:20:00,41.56,41.64,41.53,41.58,9600.0,34.1492,34.2149,34.1245,34.1656,9600.0
2008-10-13 13:25:00,41.58,41.68,41.54,41.63,12500.0,34.1656,34.2478,34.1327,34.2067,12500.0
2008-10-13 13:30:00,41.64,41.75,41.63,41.71,11400.0,34.2149,34.3053,34.2067,34.2724,11400.0
2008-10-13 13:35:00,41.7,41.79,41.7,41.79,12000.0,34.2642,34.3381,34.2642,34.3381,12000.0
2008-10-13 13:40:00,41.78,41.82,41.68,41.73,27300.0,34.3299,34.3628,34.2478,34.2888,27300.0
2008-10-13 13:45:00,41.73,41.75,41.55,41.62,23900.0,34.2888,34.3053,34.1409,34.1985,23900.0
2008-10-13 13:50:00,41.64,41.76,41.58,41.72,14200.0,34.2149,34.3135,34.1656,34.2806,14200.0
2008-10-13 13:55:00,41.74,41.91,41.7,41.74,19300.0,34.2971,34.4367,34.2642,34.2971,19300.0
2008-10-13 14:00:00,41.75,41.87,41.7,41.76,12900.0,34.3053,34.4039,34.2642,34.3135,12900.0
2008-10-13 14:05:00,41.79,41.86,41.53,41.62,16700.0,34.3381,34.3957,34.1245,34.1985,16700.0
2008-10-13 14:10:00,41.6,41.87,41.59,41.79,22100.0,34.182,34.4039,34.1738,34.3381,22100.0
2008-10-13 14:15:00,41.82,41.91,41.75,41.87,8900.0,34.3628,34.4367,34.3053,34.4039,8900.0
2008-10-13 14:20:00,41.93,41.93,41.73,41.8,14800.0,34.4532,34.4532,34.2888,34.3464,14800.0
2008-10-13 14:25:00,41.79,41.85,41.52,41.52,16700.0,34.3381,34.3874,34.1163,34.1163,16700.0
2008-10-13 14:30:00,41.53,41.73,41.49,41.73,13700.0,34.1245,34.2888,34.0916,34.2888,13700.0
2008-10-13 14:35:00,41.71,41.95,41.71,41.92,17900.0,34.2724,34.4696,34.2724,34.445,17900.0
2008-10-13 14:40:00,41.91,42.05,41.89,41.99,15500.0,34.4367,34.5518,34.4203,34.5025,15500.0
2008-10-13 14:45:00,41.99,42.11,41.91,42.08,15900.0,34.5025,34.6011,34.4367,34.5764,15900.0
2008-10-13 14:50:00,42.11,42.15,41.92,41.94,20200.0,34.6011,34.6339,34.445,34.4614,20200.0
2008-10-13 14:55:00,41.95,42.29,41.9,42.23,28400.0,34.4696,34.749,34.4285,34.6997,28400.0
2008-10-13 15:00:00,42.22,42.35,42.19,42.26,16200.0,34.6915,34.7983,34.6668,34.7243,16200.0
2008-10-13 15:05:00,42.29,42.46,42.22,42.36,21900.0,34.749,34.8887,34.6915,34.8065,21900.0
2008-10-13 15:10:00,42.34,42.47,42.22,42.31,21600.0,34.7901,34.8969,34.6915,34.7654,21600.0
2008-10-13 15:15:00,42.3,42.34,42.25,42.32,19500.0,34.7572,34.7901,34.7161,34.7736,19500.0
2008-10-13 15:20:00,42.34,42.52,42.28,42.51,29900.0,34.7901,34.938,34.7408,34.9298,29900.0
2008-10-13 15:25:00,42.48,42.63,42.42,42.44,21600.0,34.9051,35.0284,34.8558,34.8722,21600.0
2008-10-13 15:30:00,42.42,42.62,42.36,42.58,39900.0,34.8558,35.0201,34.8065,34.9873,39900.0
2008-10-13 15:35:00,42.56,42.69,42.37,42.64,47500.0,34.9708,35.0777,34.8147,35.0366,47500.0
2008-10-13 15:40:00,42.66,42.88,42.66,42.88,93200.0,35.053,35.2338,35.053,35.2338,93200.0
2008-10-13 15:45:00,42.88,42.99,42.84,42.94,71500.0,35.2338,35.3242,35.2009,35.2831,71500.0
2008-10-13 15:50:00,42.94,43.18,42.93,43.13,62300.0,35.2831,35.4803,35.2749,35.4392,62300.0
2008-10-13 15:55:00,43.18,43.94,43.13,43.9,129400.0,35.4803,36.1048,35.4392,36.0719,129400.0
2008-10-14 09:30:00,45.47,45.83,44.52,45.14,42900.0,37.3619,37.6577,36.5813,37.0908,42900.0
2008-10-14 09:35:00,45.15,45.25,44.75,44.82,28900.0,37.099,37.1812,36.7703,36.8278,28900.0
2008-10-14 09:40:00,44.89,44.9,43.8,43.86,43300.0,36.8854,36.8936,35.9897,36.039,43300.0
2008-10-14 09:45:00,43.85,44.28,43.83,44.13,47000.0,36.0308,36.3841,36.0144,36.2609,47000.0
2008-10-14 09:50:00,44.13,44.25,43.79,43.97,55900.0,36.2609,36.3595,35.9815,36.1294,55900.0
2008-10-14 09:55:00,43.99,44.0,43.75,43.78,45000.0,36.1458,36.1541,35.9486,35.9733,45000.0
2008-10-14 10:00:00,43.76,44.55,43.75,44.53,67600.0,35.9569,36.606,35.9486,36.5896,67600.0
2008-10-14 10:05:00,44.51,44.53,43.67,44.04,75000.0,36.5731,36.5896,35.8829,36.1869,75000.0
2008-10-14 10:10:00,43.94,44.06,43.6,43.78,33900.0,36.1048,36.2034,35.8254,35.9733,33900.0
2008-10-14 10:15:00,43.75,44.14,43.7,44.06,44400.0,35.9486,36.2691,35.9076,36.2034,44400.0
2008-10-14 10:20:00,44.05,44.13,43.78,43.84,48300.0,36.1951,36.2609,35.9733,36.0226,48300.0
2008-10-14 10:25:00,43.85,43.93,43.78,43.84,38700.0,36.0308,36.0965,35.9733,36.0226,38700.0
2008-10-14 10:30:00,43.86,43.88,43.59,43.7,40500.0,36.039,36.0555,35.8172,35.9076,40500.0
2008-10-14 10:35:00,43.67,43.69,43.04,43.07,59700.0,35.8829,35.8993,35.3652,35.3899,59700.0
2008-10-14 10:40:00,43.07,43.11,42.31,42.35,76300.0,35.3899,35.4228,34.7654,34.7983,76300.0
2008-10-14 10:45:00,42.37,42.48,42.0,42.23,73600.0,34.8147,34.9051,34.5107,34.6997,73600.0
2008-10-14 10:50:00,42.23,42.51,42.23,42.46,31000.0,34.6997,34.9298,34.6997,34.8887,31000.0
2008-10-14 10:55:00,42.46,42.8,42.43,42.79,35800.0,34.8887,35.168,34.864,35.1598,35800.0
2008-10-14 11:00:00,42.77,42.77,42.29,42.49,39100.0,35.1434,35.1434,34.749,34.9133,39100.0
2008-10-14 11:05:00,42.48,42.76,42.4,42.66,25400.0,34.9051,35.1352,34.8394,35.053,25400.0
2008-10-14 11:10:00,42.62,42.65,42.36,42.52,17900.0,35.0201,35.0448,34.8065,34.938,17900.0
2008-10-14 11:15:00,42.53,42.82,42.53,42.76,18900.0,34.9462,35.1845,34.9462,35.1352,18900.0
2008-10-14 11:20:00,42.78,42.78,42.61,42.75,15600.0,35.1516,35.1516,35.0119,35.127,15600.0
2008-10-14 11:25:00,42.8,43.33,42.74,43.22,29300.0,35.168,35.6035,35.1187,35.5132,29300.0
2008-10-14 11:30:00,43.24,43.44,43.15,43.21,19600.0,35.5296,35.6939,35.4556,35.5049,19600.0
2008-10-14 11:35:00,43.21,43.32,43.02,43.13,10700.0,35.5049,35.5953,35.3488,35.4392,10700.0
2008-10-14 11:40:00,43.13,43.24,43.12,43.19,11300.0,35.4392,35.5296,35.431,35.4885,11300.0
2008-10-14 11:45:00,43.14,43.46,43.13,43.42,16100.0,35.4474,35.7104,35.4392,35.6775,16100.0
2008-10-14 11:50:00,43.4,43.4,43.09,43.1,18300.0,35.6611,35.6611,35.4063,35.4145,18300.0
2008-10-14 11:55:00,43.08,43.25,43.08,43.15,9100.0,35.3981,35.5378,35.3981,35.4556,9100.0
2008-10-14 12:00:00,43.08,43.08,42.78,42.78,14600.0,35.3981,35.3981,35.1516,35.1516,14600.0
2008-10-14 12:05:00,42.72,43.02,42.72,42.98,12200.0,35.1023,35.3488,35.1023,35.3159,12200.0
2008-10-14 12:10:00,42.99,43.14,42.94,42.99,15800.0,35.3242,35.4474,35.2831,35.3242,15800.0
2008-10-14 12:15:00,42.93,43.04,42.86,42.97,22800.0,35.2749,35.3652,35.2173,35.3077,22800.0
2008-10-14 12:20:00,42.97,43.06,42.91,43.02,8400.0,35.3077,35.3817,35.2584,35.3488,8400.0
2008-10-14 12:25:00,43.02,43.13,42.98,43.04,17500.0,35.3488,35.4392,35.3159,35.3652,17500.0
2008-10-14 12:30:00,43.02,43.03,42.87,42.96,12600.0,35.3488,35.357,35.2256,35.2995,12600.0
2008-10-14 12:35:00,42.97,43.24,42.97,43.2,22300.0,35.3077,35.5296,35.3077,35.4967,22300.0
2008-10-14 12:40:00,43.21,43.25,43.16,43.2,8700.0,35.5049,35.5378,35.4638,35.4967,8700.0
2008-10-14 12:45:00,43.2,43.38,43.17,43.35,15500.0,35.4967,35.6446,35.4721,35.62,15500.0
2008-10-14 12:50:00,43.39,43.42,42.96,42.97,18200.0,35.6528,35.6775,35.2995,35.3077,18200.0
2008-10-14 12:55:00,42.97,43.04,42.8,42.81,9800.0,35.3077,35.3652,35.168,35.1763,9800.0
2008-10-14 13:00:00,42.81,42.87,42.72,42.82,16300.0,35.1763,35.2256,35.1023,35.1845,16300.0
2008-10-14 13:05:00,42.82,42.89,42.6,42.68,24700.0,35.1845,35.242,35.0037,35.0694,24700.0
2008-10-14 13:10:00,42.67,42.68,42.53,42.62,16300.0,35.0612,35.0694,34.9462,35.0201,16300.0
2008-10-14 13:15:00,42.63,42.63,42.39,42.56,12200.0,35.0284,35.0284,34.8312,34.9708,12200.0
2008-10-14 13:20:00,42.55,42.63,42.5,42.5,11500.0,34.9626,35.0284,34.9215,34.9215,11500.0
2008-10-14 13:25:00,42.51,42.59,42.45,42.5,17000.0,34.9298,34.9955,34.8805,34.9215,17000.0
2008-10-14 13:30:00,42.47,42.55,42.37,42.43,44800.0,34.8969,34.9626,34.8147,34.864,44800.0
2008-10-14 13:35:00,42.43,42.46,42.1,42.1,19400.0,34.864,34.8887,34.5929,34.5929,19400.0
2008-10-14 13:40:00,42.11,42.12,41.83,42.01,69800.0,34.6011,34.6093,34.371,34.5189,69800.0
2008-10-14 13:45:00,42.01,42.29,41.96,42.04,32400.0,34.5189,34.749,34.4778,34.5436,32400.0
2008-10-14 13:50:00,42.03,42.03,41.74,41.75,27300.0,34.5353,34.5353,34.2971,34.3053,27300.0
2008-10-14 13:55:00,41.75,41.81,41.63,41.72,25500.0,34.3053,34.3546,34.2067,34.2806,25500.0
2008-10-14 14:00:00,41.7,41.84,41.57,41.57,25000.0,34.2642,34.3792,34.1574,34.1574,25000.0
2008-10-14 14:05:00,41.58,41.59,41.37,41.52,23000.0,34.1656,34.1738,33.993,34.1163,23000.0
2008-10-14 14:10:00,41.48,41.48,41.11,41.27,31600.0,34.0834,34.0834,33.7794,33.9109,31600.0
2008-10-14 14:15:00,41.28,41.49,40.93,41.13,45800.0,33.9191,34.0916,33.6315,33.7958,45800.0
2008-10-14 14:20:00,41.12,41.12,40.88,41.08,54900.0,33.7876,33.7876,33.5904,33.7547,54900.0
2008-10-14 14:25:00,41.07,41.48,40.98,41.42,45900.0,33.7465,34.0834,33.6726,34.0341,45900.0
2008-10-14 14:30:00,41.42,41.54,40.98,41.0,30400.0,34.0341,34.1327,33.6726,33.689,30400.0
2008-10-14 14:35:00,41.02,41.23,40.95,41.02,32000.0,33.7054,33.878,33.6479,33.7054,32000.0
2008-10-14 14:40:00,41.02,41.12,40.6,40.67,36700.0,33.7054,33.7876,33.3603,33.4179,36700.0
2008-10-14 14:45:00,40.71,40.77,40.55,40.62,32300.0,33.4507,33.5,33.3193,33.3768,32300.0
2008-10-14 14:50:00,40.63,41.01,40.57,40.98,41900.0,33.385,33.6972,33.3357,33.6726,41900.0
2008-10-14 14:55:00,40.97,40.98,40.67,40.91,26800.0,33.6644,33.6726,33.4179,33.6151,26800.0
2008-10-14 15:00:00,40.88,41.21,40.76,41.15,34800.0,33.5904,33.8616,33.4918,33.8123,34800.0
2008-10-14 15:05:00,41.17,41.45,41.13,41.45,27500.0,33.8287,34.0588,33.7958,34.0588,27500.0
2008-10-14 15:10:00,41.44,41.79,41.44,41.65,40200.0,34.0506,34.3381,34.0506,34.2231,40200.0
2008-10-14 15:15:00,41.64,41.71,41.22,41.33,43500.0,34.2149,34.2724,33.8698,33.9602,43500.0
2008-10-14 15:20:00,41.33,41.54,41.06,41.06,48800.0,33.9602,34.1327,33.7383,33.7383,48800.0
2008-10-14 15:25:00,41.05,41.7,41.01,41.7,43200.0,33.7301,34.2642,33.6972,34.2642,43200.0
2008-10-14 15:30:00,41.71,41.96,41.53,41.74,84700.0,34.2724,34.4778,34.1245,34.2971,84700.0
2008-10-14 15:35:00,41.76,41.81,41.28,41.44,63600.0,34.3135,34.3546,33.9191,34.0506,63600.0
2008-10-14 15:40:00,41.43,41.84,41.43,41.71,66100.0,34.0423,34.3792,34.0423,34.2724,66100.0
2008-10-14 15:45:00,41.73,42.03,41.55,41.66,57800.0,34.2888,34.5353,34.1409,34.2313,57800.0
2008-10-14 15:50:00,41.64,41.64,41.3,41.57,70300.0,34.2149,34.2149,33.9355,34.1574,70300.0
2008-10-14 15:55:00,41.6,41.83,41.51,41.74,109100.0,34.182,34.371,34.1081,34.2971,109100.0
2008-10-15 09:30:00,41.98,41.98,40.5,40.66,23400.0,34.4943,34.4943,33.2782,33.4096,23400.0
2008-10-15 09:35:00,40.7,40.76,40.08,40.08,26500.0,33.4425,33.4918,32.9331,32.9331,26500.0
2008-10-15 09:40:00,40.08,40.61,39.91,40.5,24100.0,32.9331,33.3686,32.7934,33.2782,24100.0
2008-10-15 09:45:00,40.49,40.5,39.78,39.78,16800.0,33.27,33.2782,32.6866,32.6866,16800.0
2008-10-15 09:50:00,39.76,40.03,39.63,39.79,16500.0,32.6701,32.892,32.5633,32.6948,16500.0
2008-10-15 09:55:00,39.84,40.52,39.82,40.38,39600.0,32.7359,33.2946,32.7194,33.1796,39600.0
2008-10-15 10:00:00,40.39,40.39,39.75,39.77,35600.0,33.1878,33.1878,32.6619,32.6783,35600.0
2008-10-15 10:05:00,39.81,39.86,39.56,39.74,28900.0,32.7112,32.7523,32.5058,32.6537,28900.0
2008-10-15 10:10:00,39.73,40.15,39.73,40.15,23400.0,32.6455,32.9906,32.6455,32.9906,23400.0
2008-10-15 10:15:00,40.19,40.2,39.99,40.01,29200.0,33.0235,33.0317,32.8591,32.8755,29200.0
2008-10-15 10:20:00,39.99,40.34,39.98,40.29,22700.0,32.8591,33.1467,32.8509,33.1056,22700.0
2008-10-15 10:25:00,40.29,40.42,40.22,40.33,30100.0,33.1056,33.2124,33.0481,33.1385,30100.0
2008-10-15 10:30:00,40.32,40.6,40.31,40.56,17000.0,33.1303,33.3603,33.1221,33.3275,17000.0
2008-10-15 10:35:00,40.52,40.61,40.36,40.45,14600.0,33.2946,33.3686,33.1631,33.2371,14600.0
2008-10-15 10:40:00,40.43,40.5,39.96,39.96,11100.0,33.2207,33.2782,32.8345,32.8345,11100.0
2008-10-15 10:45:00,39.96,40.05,39.93,39.97,13100.0,32.8345,32.9084,32.8098,32.8427,13100.0
2008-10-15 10:50:00,39.97,40.19,39.97,40.19,8200.0,32.8427,33.0235,32.8427,33.0235,8200.0
2008-10-15 10:55:00,40.2,40.24,40.13,40.13,19500.0,33.0317,33.0645,32.9741,32.9741,19500.0
2008-10-15 11:00:00,40.13,40.23,40.08,40.21,22900.0,32.9741,33.0563,32.9331,33.0399,22900.0
2008-10-15 11:05:00,40.18,40.43,40.13,40.41,20600.0,33.0152,33.2207,32.9741,33.2042,20600.0
2008-10-15 11:10:00,40.4,40.45,40.26,40.29,21100.0,33.196,33.2371,33.081,33.1056,21100.0
2008-10-15 11:15:00,40.33,40.5,40.32,40.46,14500.0,33.1385,33.2782,33.1303,33.2453,14500.0
2008-10-15 11:20:00,40.41,40.42,40.19,40.19,13400.0,33.2042,33.2124,33.0235,33.0235,13400.0
2008-10-15 11:25:00,40.13,40.34,40.07,40.28,13800.0,32.9741,33.1467,32.9248,33.0974,13800.0
2008-10-15 11:30:00,40.32,40.46,40.29,40.39,14700.0,33.1303,33.2453,33.1056,33.1878,14700.0
2008-10-15 11:35:00,40.38,40.49,40.33,40.44,9200.0,33.1796,33.27,33.1385,33.2289,9200.0
2008-10-15 11:40:00,40.43,40.65,40.43,40.52,27100.0,33.2207,33.4014,33.2207,33.2946,27100.0
2008-10-15 11:45:00,40.53,40.63,40.44,40.53,27100.0,33.3028,33.385,33.2289,33.3028,27100.0
2008-10-15 11:50:00,40.53,40.65,40.48,40.63,9400.0,33.3028,33.4014,33.2617,33.385,9400.0
2008-10-15 11:55:00,40.68,40.7,40.58,40.61,8700.0,33.4261,33.4425,33.3439,33.3686,8700.0
2008-10-15 12:00:00,40.6,40.77,40.56,40.66,8100.0,33.3603,33.5,33.3275,33.4096,8100.0
2008-10-15 12:05:00,40.69,40.76,40.63,40.68,22100.0,33.4343,33.4918,33.385,33.4261,22100.0
2008-10-15 12:10:00,40.69,40.71,40.59,40.62,15400.0,33.4343,33.4507,33.3521,33.3768,15400.0
2008-10-15 12:15:00,40.69,40.69,40.16,40.21,45800.0,33.4343,33.4343,32.9988,33.0399,45800.0
2008-10-15 12:20:00,40.22,40.31,39.9,39.94,23300.0,33.0481,33.1221,32.7852,32.818,23300.0
2008-10-15 12:25:00,39.95,40.11,39.92,40.05,9600.0,32.8262,32.9577,32.8016,32.9084,9600.0
2008-10-15 12:30:00,40.08,40.18,40.08,40.13,5800.0,32.9331,33.0152,32.9331,32.9741,5800.0
2008-10-15 12:35:00,40.12,40.22,40.06,40.2,4900.0,32.9659,33.0481,32.9166,33.0317,4900.0
2008-10-15 12:40:00,40.23,40.47,40.23,40.31,10500.0,33.0563,33.2535,33.0563,33.1221,10500.0
2008-10-15 12:45:00,40.31,40.36,40.23,40.33,5000.0,33.1221,33.1631,33.0563,33.1385,5000.0
2008-10-15 12:50:00,40.31,40.4,40.26,40.35,12600.0,33.1221,33.196,33.081,33.1549,12600.0
2008-10-15 12:55:00,40.36,40.42,40.13,40.15,6900.0,33.1631,33.2124,32.9741,32.9906,6900.0
2008-10-15 13:00:00,40.15,40.17,39.99,40.0,8900.0,32.9906,33.007,32.8591,32.8673,8900.0
2008-10-15 13:05:00,40.03,40.09,39.98,40.08,13200.0,32.892,32.9413,32.8509,32.9331,13200.0
2008-10-15 13:10:00,40.09,40.14,39.96,40.0,10200.0,32.9413,32.9824,32.8345,32.8673,10200.0
2008-10-15 13:15:00,39.98,40.0,39.75,39.78,7800.0,32.8509,32.8673,32.6619,32.6866,7800.0
2008-10-15 13:20:00,39.79,39.83,39.61,39.62,9600.0,32.6948,32.7276,32.5469,32.5551,9600.0
2008-10-15 13:25:00,39.6,39.76,39.59,39.64,8200.0,32.5387,32.6701,32.5304,32.5715,8200.0
2008-10-15 13:30:00,39.63,39.65,39.32,39.35,23100.0,32.5633,32.5797,32.3086,32.3332,23100.0
2008-10-15 13:35:00,39.33,39.36,39.06,39.17,27500.0,32.3168,32.3415,32.0949,32.1853,27500.0
2008-10-15 13:40:00,39.14,39.23,39.06,39.18,18400.0,32.1607,32.2346,32.0949,32.1936,18400.0
2008-10-15 13:45:00,39.19,39.45,39.18,39.43,16900.0,32.2018,32.4154,32.1936,32.399,16900.0
2008-10-15 13:50:00,39.44,39.51,39.38,39.47,17500.0,32.4072,32.4647,32.3579,32.4318,17500.0
2008-10-15 13:55:00,39.45,39.45,39.17,39.17,12200.0,32.4154,32.4154,32.1853,32.1853,12200.0
2008-10-15 14:00:00,39.17,39.2,39.03,39.08,11300.0,32.1853,32.21,32.0703,32.1114,11300.0
2008-10-15 14:05:00,39.06,39.21,39.05,39.19,14100.0,32.0949,32.2182,32.0867,32.2018,14100.0
2008-10-15 14:10:00,39.2,39.23,39.07,39.12,12600.0,32.21,32.2346,32.1032,32.1442,12600.0
2008-10-15 14:15:00,39.12,39.18,38.98,39.13,21300.0,32.1442,32.1936,32.0292,32.1525,21300.0
2008-10-15 14:20:00,39.17,39.55,39.17,39.54,41500.0,32.1853,32.4976,32.1853,32.4894,41500.0
2008-10-15 14:25:00,39.52,39.73,39.5,39.7,31700.0,32.4729,32.6455,32.4565,32.6208,31700.0
2008-10-15 14:30:00,39.69,39.77,39.57,39.69,18600.0,32.6126,32.6783,32.514,32.6126,18600.0
2008-10-15 14:35:00,39.69,39.69,39.47,39.49,23600.0,32.6126,32.6126,32.4318,32.4483,23600.0
2008-10-15 14:40:00,39.54,39.97,39.54,39.83,37700.0,32.4894,32.8427,32.4894,32.7276,37700.0
2008-10-15 14:45:00,39.87,39.88,39.72,39.88,52900.0,32.7605,32.7687,32.6373,32.7687,52900.0
2008-10-15 14:50:00,39.88,39.88,39.52,39.56,50000.0,32.7687,32.7687,32.4729,32.5058,50000.0
2008-10-15 14:55:00,39.55,39.68,39.43,39.5,73700.0,32.4976,32.6044,32.399,32.4565,73700.0
2008-10-15 15:00:00,39.49,39.71,39.4,39.58,77900.0,32.4483,32.629,32.3743,32.5222,77900.0
2008-10-15 15:05:00,39.59,39.95,39.56,39.86,60800.0,32.5304,32.8262,32.5058,32.7523,60800.0
2008-10-15 15:10:00,39.9,39.9,39.53,39.53,60600.0,32.7852,32.7852,32.4811,32.4811,60600.0
2008-10-15 15:15:00,39.53,39.68,39.37,39.48,84300.0,32.4811,32.6044,32.3497,32.4401,84300.0
2008-10-15 15:20:00,39.47,39.71,39.4,39.65,65600.0,32.4318,32.629,32.3743,32.5797,65600.0
2008-10-15 15:25:00,39.65,39.65,39.17,39.21,87100.0,32.5797,32.5797,32.1853,32.2182,87100.0
2008-10-15 15:30:00,39.2,39.27,38.89,38.89,62900.0,32.21,32.2675,31.9553,31.9553,62900.0
2008-10-15 15:35:00,38.89,39.13,38.83,39.0,84000.0,31.9553,32.1525,31.906,32.0456,84000.0
2008-10-15 15:40:00,39.0,39.27,38.98,39.01,79700.0,32.0456,32.2675,32.0292,32.0539,79700.0
2008-10-15 15:45:00,39.01,39.03,38.94,39.0,142700.0,32.0539,32.0703,31.9963,32.0456,142700.0
2008-10-15 15:50:00,38.99,39.01,38.61,38.61,70200.0,32.0374,32.0539,31.7252,31.7252,70200.0
2008-10-15 15:55:00,38.62,38.62,37.61,37.77,240500.0,31.7334,31.7334,30.9035,31.035,240500.0
2008-10-16 09:30:00,39.72,39.72,37.69,37.73,94800.0,32.6373,32.6373,30.9692,31.0021,94800.0
2008-10-16 09:35:00,37.73,38.78,37.73,38.61,81100.0,31.0021,31.8649,31.0021,31.7252,81100.0
2008-10-16 09:40:00,38.61,39.25,38.61,39.06,53900.0,31.7252,32.2511,31.7252,32.0949,53900.0
2008-10-16 09:45:00,39.02,39.84,38.89,39.6,82600.0,32.0621,32.7359,31.9553,32.5387,82600.0
2008-10-16 09:50:00,39.6,39.85,39.35,39.39,74100.0,32.5387,32.7441,32.3332,32.3661,74100.0
2008-10-16 09:55:00,39.42,39.62,39.09,39.52,52600.0,32.3908,32.5551,32.1196,32.4729,52600.0
2008-10-16 10:00:00,39.51,39.59,38.7,38.74,88400.0,32.4647,32.5304,31.7991,31.832,88400.0
2008-10-16 10:05:00,38.79,39.04,38.3,38.65,119000.0,31.8731,32.0785,31.4705,31.7581,119000.0
2008-10-16 10:10:00,38.66,38.78,38.0,38.06,73800.0,31.7663,31.8649,31.224,31.2733,73800.0
2008-10-16 10:15:00,38.04,38.51,37.99,38.01,74000.0,31.2568,31.643,31.2157,31.2322,74000.0
2008-10-16 10:20:00,38.01,38.5,37.86,38.08,87400.0,31.2322,31.6348,31.1089,31.2897,87400.0
2008-10-16 10:25:00,38.1,38.23,37.78,37.78,92700.0,31.3061,31.413,31.0432,31.0432,92700.0
2008-10-16 10:30:00,37.77,37.79,37.29,37.63,110300.0,31.035,31.0514,30.6406,30.9199,110300.0
2008-10-16 10:35:00,37.67,37.72,37.35,37.62,60400.0,30.9528,30.9939,30.6899,30.9117,60400.0
2008-10-16 10:40:00,37.61,37.76,37.4,37.65,63700.0,30.9035,31.0268,30.731,30.9364,63700.0
2008-10-16 10:45:00,37.68,38.13,37.48,38.09,56300.0,30.961,31.3308,30.7967,31.2979,56300.0
2008-10-16 10:50:00,38.07,38.21,37.7,37.76,38900.0,31.2815,31.3965,30.9775,31.0268,38900.0
2008-10-16 10:55:00,37.76,37.83,37.44,37.48,34500.0,31.0268,31.0843,30.7638,30.7967,34500.0
2008-10-16 11:00:00,37.5,37.62,37.08,37.62,46900.0,30.8131,30.9117,30.468,30.9117,46900.0
2008-10-16 11:05:00,37.61,37.78,37.14,37.17,87600.0,30.9035,31.0432,30.5173,30.542,87600.0
2008-10-16 11:10:00,37.15,37.36,37.04,37.15,41600.0,30.5255,30.6981,30.4351,30.5255,41600.0
2008-10-16 11:15:00,37.14,37.46,37.09,37.4,25600.0,30.5173,30.7803,30.4762,30.731,25600.0
2008-10-16 11:20:00,37.4,37.72,37.31,37.61,29200.0,30.731,30.9939,30.657,30.9035,29200.0
2008-10-16 11:25:00,37.61,37.61,37.16,37.27,37500.0,30.9035,30.9035,30.5338,30.6241,37500.0
2008-10-16 11:30:00,37.27,37.91,37.27,37.72,56700.0,30.6241,31.15,30.6241,30.9939,56700.0
2008-10-16 11:35:00,37.72,38.22,37.69,37.79,50800.0,30.9939,31.4047,30.9692,31.0514,50800.0
2008-10-16 11:40:00,37.8,38.17,37.55,38.16,36700.0,31.0596,31.3637,30.8542,31.3554,36700.0
2008-10-16 11:45:00,38.18,38.25,37.87,37.98,47200.0,31.3719,31.4294,31.1171,31.2075,47200.0
2008-10-16 11:50:00,37.98,38.51,37.8,38.48,37800.0,31.2075,31.643,31.0596,31.6184,37800.0
2008-10-16 11:55:00,38.49,38.61,38.27,38.4,91800.0,31.6266,31.7252,31.4458,31.5526,91800.0
2008-10-16 12:00:00,38.4,38.54,38.14,38.41,46100.0,31.5526,31.6677,31.339,31.5609,46100.0
2008-10-16 12:05:00,38.38,38.39,38.03,38.29,26600.0,31.5362,31.5444,31.2486,31.4623,26600.0
2008-10-16 12:10:00,38.29,39.01,38.29,39.01,43200.0,31.4623,32.0539,31.4623,32.0539,43200.0
2008-10-16 12:15:00,38.99,39.31,38.75,38.91,46900.0,32.0374,32.3004,31.8402,31.9717,46900.0
2008-10-16 12:20:00,38.91,39.5,38.9,39.06,84800.0,31.9717,32.4565,31.9635,32.0949,84800.0
2008-10-16 12:25:00,39.1,39.14,38.63,38.64,76500.0,32.1278,32.1607,31.7416,31.7498,76500.0
2008-10-16 12:30:00,38.65,38.92,38.55,38.59,79800.0,31.7581,31.9799,31.6759,31.7088,79800.0
2008-10-16 12:35:00,38.62,38.99,38.55,38.85,55500.0,31.7334,32.0374,31.6759,31.9224,55500.0
2008-10-16 12:40:00,38.87,38.92,38.24,38.34,39700.0,31.9388,31.9799,31.4212,31.5033,39700.0
2008-10-16 12:45:00,38.37,38.74,38.22,38.59,38000.0,31.528,31.832,31.4047,31.7088,38000.0
2008-10-16 12:50:00,38.57,38.63,38.33,38.62,27800.0,31.6923,31.7416,31.4951,31.7334,27800.0
2008-10-16 12:55:00,38.67,38.73,38.22,38.25,48900.0,31.7745,31.8238,31.4047,31.4294,48900.0
2008-10-16 13:00:00,38.22,38.65,38.16,38.57,76200.0,31.4047,31.7581,31.3554,31.6923,76200.0
2008-10-16 13:05:00,38.55,38.68,38.15,38.21,37000.0,31.6759,31.7827,31.3472,31.3965,37000.0
2008-10-16 13:10:00,38.23,38.85,38.13,38.82,60300.0,31.413,31.9224,31.3308,31.8977,60300.0
2008-10-16 13:15:00,38.84,38.97,38.74,38.81,31600.0,31.9142,32.021,31.832,31.8895,31600.0
2008-10-16 13:20:00,38.83,39.24,38.81,39.0,21800.0,31.906,32.2429,31.8895,32.0456,21800.0
2008-10-16 13:25:00,38.99,39.07,38.8,38.95,28300.0,32.0374,32.1032,31.8813,32.0046,28300.0
2008-10-16 13:30:00,38.91,39.04,38.71,38.92,32100.0,31.9717,32.0785,31.8074,31.9799,32100.0
2008-10-16 13:35:00,38.98,38.98,38.51,38.54,21400.0,32.0292,32.0292,31.643,31.6677,21400.0
2008-10-16 13:40:00,38.53,38.67,38.51,38.63,13100.0,31.6595,31.7745,31.643,31.7416,13100.0
2008-10-16 13:45:00,38.65,38.83,38.6,38.68,20100.0,31.7581,31.906,31.717,31.7827,20100.0
2008-10-16 13:50:00,38.68,39.03,38.66,38.98,16700.0,31.7827,32.0703,31.7663,32.0292,16700.0
2008-10-16 13:55:00,38.99,39.54,38.98,39.24,52200.0,32.0374,32.4894,32.0292,32.2429,52200.0
2008-10-16 14:00:00,39.24,39.38,39.07,39.08,38400.0,32.2429,32.3579,32.1032,32.1114,38400.0
2008-10-16 14:05:00,39.04,39.19,38.9,38.91,33700.0,32.0785,32.2018,31.9635,31.9717,33700.0
2008-10-16 14:10:00,38.89,39.04,38.65,38.76,23700.0,31.9553,32.0785,31.7581,31.8484,23700.0
2008-10-16 14:15:00,38.77,38.97,38.73,38.8,31800.0,31.8567,32.021,31.8238,31.8813,31800.0
2008-10-16 14:20:00,38.77,38.78,38.49,38.53,151000.0,31.8567,31.8649,31.6266,31.6595,151000.0
2008-10-16 14:25:00,38.53,38.7,38.35,38.63,68600.0,31.6595,31.7991,31.5116,31.7416,68600.0
2008-10-16 14:30:00,38.64,38.82,38.5,38.82,39100.0,31.7498,31.8977,31.6348,31.8977,39100.0
2008-10-16 14:35:00,38.76,38.94,38.63,38.93,40500.0,31.8484,31.9963,31.7416,31.9881,40500.0
2008-10-16 14:40:00,38.93,39.06,38.78,38.89,37400.0,31.9881,32.0949,31.8649,31.9553,37400.0
2008-10-16 14:45:00,38.85,39.55,38.84,39.5,101900.0,31.9224,32.4976,31.9142,32.4565,101900.0
2008-10-16 14:50:00,39.5,39.65,39.24,39.41,57900.0,32.4565,32.5797,32.2429,32.3825,57900.0
2008-10-16 14:55:00,39.39,39.57,39.04,39.17,71700.0,32.3661,32.514,32.0785,32.1853,71700.0
2008-10-16 15:00:00,39.16,39.54,38.99,39.4,70600.0,32.1771,32.4894,32.0374,32.3743,70600.0
2008-10-16 15:05:00,39.42,39.8,39.25,39.79,35900.0,32.3908,32.703,32.2511,32.6948,35900.0
2008-10-16 15:10:00,39.81,40.08,39.67,39.99,81500.0,32.7112,32.9331,32.5962,32.8591,81500.0
2008-10-16 15:15:00,40.0,40.02,39.74,39.83,67200.0,32.8673,32.8838,32.6537,32.7276,67200.0
2008-10-16 15:20:00,39.84,39.98,39.7,39.83,47300.0,32.7359,32.8509,32.6208,32.7276,47300.0
2008-10-16 15:25:00,39.87,39.99,39.7,39.97,39800.0,32.7605,32.8591,32.6208,32.8427,39800.0
2008-10-16 15:30:00,39.97,40.13,39.52,39.54,65800.0,32.8427,32.9741,32.4729,32.4894,65800.0
2008-10-16 15:35:00,39.54,39.97,39.38,39.82,57300.0,32.4894,32.8427,32.3579,32.7194,57300.0
2008-10-16 15:40:00,39.86,40.09,39.79,39.97,96000.0,32.7523,32.9413,32.6948,32.8427,96000.0
2008-10-16 15:45:00,39.99,40.34,39.96,40.32,60800.0,32.8591,33.1467,32.8345,33.1303,60800.0
2008-10-16 15:50:00,40.35,40.36,40.15,40.29,102500.0,33.1549,33.1631,32.9906,33.1056,102500.0
2008-10-16 15:55:00,40.29,40.37,40.03,40.05,162800.0,33.1056,33.1714,32.892,32.9084,162800.0
2008-10-17 09:30:00,39.4,39.4,38.87,38.92,5800.0,32.3743,32.3743,31.9388,31.9799,5800.0
2008-10-17 09:35:00,38.88,39.04,38.37,38.49,202200.0,31.947,32.0785,31.528,31.6266,202200.0
2008-10-17 09:40:00,38.49,39.09,38.49,39.03,37900.0,31.6266,32.1196,31.6266,32.0703,37900.0
2008-10-17 09:45:00,39.06,39.29,38.76,38.76,32700.0,32.0949,32.2839,31.8484,31.8484,32700.0
2008-10-17 09:50:00,38.8,39.42,38.76,39.39,42000.0,31.8813,32.3908,31.8484,32.3661,42000.0
2008-10-17 09:55:00,39.38,39.87,39.29,39.82,94600.0,32.3579,32.7605,32.2839,32.7194,94600.0
2008-10-17 10:00:00,39.82,40.08,39.68,39.98,55300.0,32.7194,32.9331,32.6044,32.8509,55300.0
2008-10-17 10:05:00,39.98,40.15,39.67,39.69,29700.0,32.8509,32.9906,32.5962,32.6126,29700.0
2008-10-17 10:10:00,39.67,39.9,39.48,39.75,57200.0,32.5962,32.7852,32.4401,32.6619,57200.0
2008-10-17 10:15:00,39.74,40.12,39.71,40.03,48000.0,32.6537,32.9659,32.629,32.892,48000.0
2008-10-17 10:20:00,40.05,40.11,39.87,39.94,33800.0,32.9084,32.9577,32.7605,32.818,33800.0
2008-10-17 10:25:00,39.95,40.06,39.83,40.06,51600.0,32.8262,32.9166,32.7276,32.9166,51600.0
2008-10-17 10:30:00,40.06,40.09,39.58,39.6,22400.0,32.9166,32.9413,32.5222,32.5387,22400.0
2008-10-17 10:35:00,39.6,39.92,39.54,39.82,21800.0,32.5387,32.8016,32.4894,32.7194,21800.0
2008-10-17 10:40:00,39.81,40.08,39.72,40.0,22300.0,32.7112,32.9331,32.6373,32.8673,22300.0
2008-10-17 10:45:00,40.03,40.15,39.94,40.13,25400.0,32.892,32.9906,32.818,32.9741,25400.0
2008-10-17 10:50:00,40.14,40.14,39.86,39.86,41800.0,32.9824,32.9824,32.7523,32.7523,41800.0
2008-10-17 10:55:00,39.86,39.95,39.73,39.88,34100.0,32.7523,32.8262,32.6455,32.7687,34100.0
2008-10-17 11:00:00,39.88,40.0,39.85,39.9,29800.0,32.7687,32.8673,32.7441,32.7852,29800.0
2008-10-17 11:05:00,39.9,40.06,39.9,40.0,65600.0,32.7852,32.9166,32.7852,32.8673,65600.0
2008-10-17 11:10:00,40.01,40.04,39.98,39.98,50700.0,32.8755,32.9002,32.8509,32.8509,50700.0
2008-10-17 11:15:00,39.97,39.97,39.56,39.59,20500.0,32.8427,32.8427,32.5058,32.5304,20500.0
2008-10-17 11:20:00,39.63,39.63,39.4,39.55,19500.0,32.5633,32.5633,32.3743,32.4976,19500.0
2008-10-17 11:25:00,39.54,39.55,39.33,39.39,23600.0,32.4894,32.4976,32.3168,32.3661,23600.0
2008-10-17 11:30:00,39.35,39.61,39.35,39.56,15300.0,32.3332,32.5469,32.3332,32.5058,15300.0
2008-10-17 11:35:00,39.59,39.59,39.36,39.45,34600.0,32.5304,32.5304,32.3415,32.4154,34600.0
2008-10-17 11:40:00,39.45,39.71,39.4,39.66,24300.0,32.4154,32.629,32.3743,32.588,24300.0
2008-10-17 11:45:00,39.68,39.7,39.49,39.6,13000.0,32.6044,32.6208,32.4483,32.5387,13000.0
2008-10-17 11:50:00,39.63,39.78,39.6,39.69,12500.0,32.5633,32.6866,32.5387,32.6126,12500.0
2008-10-17 11:55:00,39.72,39.76,39.63,39.65,10700.0,32.6373,32.6701,32.5633,32.5797,10700.0
2008-10-17 12:00:00,39.65,39.8,39.63,39.69,14800.0,32.5797,32.703,32.5633,32.6126,14800.0
2008-10-17 12:05:00,39.64,39.7,39.58,39.62,9700.0,32.5715,32.6208,32.5222,32.5551,9700.0
2008-10-17 12:10:00,39.65,39.81,39.58,39.65,18000.0,32.5797,32.7112,32.5222,32.5797,18000.0
2008-10-17 12:15:00,39.64,39.68,39.59,39.64,10600.0,32.5715,32.6044,32.5304,32.5715,10600.0
2008-10-17 12:20:00,39.64,39.9,39.64,39.79,15200.0,32.5715,32.7852,32.5715,32.6948,15200.0
2008-10-17 12:25:00,39.79,39.85,39.76,39.78,42100.0,32.6948,32.7441,32.6701,32.6866,42100.0
2008-10-17 12:30:00,39.78,39.84,39.49,39.49,42100.0,32.6866,32.7359,32.4483,32.4483,42100.0
2008-10-17 12:35:00,39.51,39.76,39.49,39.74,15000.0,32.4647,32.6701,32.4483,32.6537,15000.0
2008-10-17 12:40:00,39.75,39.98,39.75,39.82,39400.0,32.6619,32.8509,32.6619,32.7194,39400.0
2008-10-17 12:45:00,39.82,40.03,39.73,40.03,23800.0,32.7194,32.892,32.6455,32.892,23800.0
2008-10-17 12:50:00,40.05,40.14,39.94,40.07,39700.0,32.9084,32.9824,32.818,32.9248,39700.0
2008-10-17 12:55:00,40.06,40.39,40.06,40.35,61700.0,32.9166,33.1878,32.9166,33.1549,61700.0
2008-10-17 13:00:00,40.35,40.6,40.33,40.5,40700.0,33.1549,33.3603,33.1385,33.2782,40700.0
2008-10-17 13:05:00,40.52,40.58,40.47,40.54,52900.0,33.2946,33.3439,33.2535,33.311,52900.0
2008-10-17 13:10:00,40.53,40.68,40.46,40.61,43600.0,33.3028,33.4261,33.2453,33.3686,43600.0
2008-10-17 13:15:00,40.61,40.61,40.45,40.57,24900.0,33.3686,33.3686,33.2371,33.3357,24900.0
2008-10-17 13:20:00,40.61,40.78,40.6,40.72,21900.0,33.3686,33.5082,33.3603,33.4589,21900.0
2008-10-17 13:25:00,40.72,40.74,40.54,40.66,15000.0,33.4589,33.4754,33.311,33.4096,15000.0
2008-10-17 13:30:00,40.64,41.11,40.62,41.03,63600.0,33.3932,33.7794,33.3768,33.7137,63600.0
2008-10-17 13:35:00,41.06,41.3,41.05,41.22,27700.0,33.7383,33.9355,33.7301,33.8698,27700.0
2008-10-17 13:40:00,41.25,41.35,41.06,41.06,17000.0,33.8944,33.9766,33.7383,33.7383,17000.0
2008-10-17 13:45:00,41.06,41.11,40.99,41.03,44800.0,33.7383,33.7794,33.6808,33.7137,44800.0
2008-10-17 13:50:00,41.03,41.09,40.95,41.02,28900.0,33.7137,33.763,33.6479,33.7054,28900.0
2008-10-17 13:55:00,41.02,41.02,40.83,40.94,12100.0,33.7054,33.7054,33.5493,33.6397,12100.0
2008-10-17 14:00:00,40.94,41.2,40.94,41.05,47300.0,33.6397,33.8534,33.6397,33.7301,47300.0
2008-10-17 14:05:00,41.04,41.17,40.99,41.09,46200.0,33.7219,33.8287,33.6808,33.763,46200.0
2008-10-17 14:10:00,41.08,41.13,40.85,40.89,29800.0,33.7547,33.7958,33.5658,33.5986,29800.0
2008-10-17 14:15:00,40.88,40.97,40.83,40.83,19100.0,33.5904,33.6644,33.5493,33.5493,19100.0
2008-10-17 14:20:00,40.84,40.84,40.32,40.35,24800.0,33.5575,33.5575,33.1303,33.1549,24800.0
2008-10-17 14:25:00,40.37,40.51,40.33,40.47,17600.0,33.1714,33.2864,33.1385,33.2535,17600.0
2008-10-17 14:30:00,40.47,40.7,40.45,40.47,23700.0,33.2535,33.4425,33.2371,33.2535,23700.0
2008-10-17 14:35:00,40.47,40.6,40.03,40.03,24100.0,33.2535,33.3603,32.892,32.892,24100.0
2008-10-17 14:40:00,40.01,40.21,39.86,40.15,29400.0,32.8755,33.0399,32.7523,32.9906,29400.0
2008-10-17 14:45:00,40.13,40.45,40.08,40.4,16300.0,32.9741,33.2371,32.9331,33.196,16300.0
2008-10-17 14:50:00,40.41,40.41,40.07,40.07,32000.0,33.2042,33.2042,32.9248,32.9248,32000.0
2008-10-17 14:55:00,40.1,40.2,40.03,40.12,31900.0,32.9495,33.0317,32.892,32.9659,31900.0
2008-10-17 15:00:00,40.13,40.57,40.07,40.37,36800.0,32.9741,33.3357,32.9248,33.1714,36800.0
2008-10-17 15:05:00,40.38,40.42,40.21,40.29,49500.0,33.1796,33.2124,33.0399,33.1056,49500.0
2008-10-17 15:10:00,40.23,40.24,39.96,40.16,70300.0,33.0563,33.0645,32.8345,32.9988,70300.0
2008-10-17 15:15:00,40.13,40.18,39.97,40.0,40100.0,32.9741,33.0152,32.8427,32.8673,40100.0
2008-10-17 15:20:00,39.97,40.08,39.83,40.07,153100.0,32.8427,32.9331,32.7276,32.9248,153100.0
2008-10-17 15:25:00,40.06,40.17,39.8,39.98,40200.0,32.9166,33.007,32.703,32.8509,40200.0
2008-10-17 15:30:00,40.0,40.26,39.89,39.95,38200.0,32.8673,33.081,32.7769,32.8262,38200.0
2008-10-17 15:35:00,39.99,40.06,39.6,39.77,43300.0,32.8591,32.9166,32.5387,32.6783,43300.0
2008-10-17 15:40:00,39.76,40.27,39.76,40.24,46100.0,32.6701,33.0892,32.6701,33.0645,46100.0
2008-10-17 15:45:00,40.21,40.21,39.9,39.97,42300.0,33.0399,33.0399,32.7852,32.8427,42300.0
2008-10-17 15:50:00,39.94,40.0,39.65,39.85,45600.0,32.818,32.8673,32.5797,32.7441,45600.0
2008-10-17 15:55:00,39.85,39.93,39.8,39.85,97100.0,32.7441,32.8098,32.703,32.7441,97100.0
2008-10-20 09:30:00,39.53,40.46,39.5,40.24,17600.0,32.4811,33.2453,32.4565,33.0645,17600.0
2008-10-20 09:35:00,40.3,40.55,40.21,40.48,20400.0,33.1138,33.3193,33.0399,33.2617,20400.0
2008-10-20 09:40:00,40.5,40.7,40.18,40.28,24700.0,33.2782,33.4425,33.0152,33.0974,24700.0
2008-10-20 09:45:00,40.26,40.45,40.16,40.37,17800.0,33.081,33.2371,32.9988,33.1714,17800.0
2008-10-20 09:50:00,40.4,40.99,40.4,40.94,26600.0,33.196,33.6808,33.196,33.6397,26600.0
2008-10-20 09:55:00,40.88,40.99,40.72,40.91,35500.0,33.5904,33.6808,33.4589,33.6151,35500.0
2008-10-20 10:00:00,40.9,41.22,40.73,40.73,31300.0,33.6068,33.8698,33.4672,33.4672,31300.0
2008-10-20 10:05:00,40.74,40.92,40.66,40.88,28300.0,33.4754,33.6233,33.4096,33.5904,28300.0
2008-10-20 10:10:00,40.87,41.0,40.54,40.64,34600.0,33.5822,33.689,33.311,33.3932,34600.0
2008-10-20 10:15:00,40.62,40.9,40.52,40.77,21300.0,33.3768,33.6068,33.2946,33.5,21300.0
2008-10-20 10:20:00,40.77,40.92,40.59,40.64,23100.0,33.5,33.6233,33.3521,33.3932,23100.0
2008-10-20 10:25:00,40.59,40.64,40.41,40.42,34000.0,33.3521,33.3932,33.2042,33.2124,34000.0
2008-10-20 10:30:00,40.44,40.88,40.43,40.82,21000.0,33.2289,33.5904,33.2207,33.5411,21000.0
2008-10-20 10:35:00,40.88,40.93,40.65,40.69,12000.0,33.5904,33.6315,33.4014,33.4343,12000.0
2008-10-20 10:40:00,40.7,40.76,40.57,40.62,16600.0,33.4425,33.4918,33.3357,33.3768,16600.0
2008-10-20 10:45:00,40.64,40.94,40.64,40.93,17200.0,33.3932,33.6397,33.3932,33.6315,17200.0
2008-10-20 10:50:00,40.93,41.01,40.57,40.66,21700.0,33.6315,33.6972,33.3357,33.4096,21700.0
2008-10-20 10:55:00,40.63,40.82,40.54,40.82,45500.0,33.385,33.5411,33.311,33.5411,45500.0
2008-10-20 11:00:00,40.85,40.89,40.74,40.74,19800.0,33.5658,33.5986,33.4754,33.4754,19800.0
2008-10-20 11:05:00,40.76,40.82,40.66,40.71,26700.0,33.4918,33.5411,33.4096,33.4507,26700.0
2008-10-20 11:10:00,40.69,40.8,40.5,40.78,66100.0,33.4343,33.5247,33.2782,33.5082,66100.0
2008-10-20 11:15:00,40.78,41.0,40.7,40.97,24800.0,33.5082,33.689,33.4425,33.6644,24800.0
2008-10-20 11:20:00,40.95,41.07,40.87,41.04,18700.0,33.6479,33.7465,33.5822,33.7219,18700.0
2008-10-20 11:25:00,41.03,41.23,41.03,41.23,17600.0,33.7137,33.878,33.7137,33.878,17600.0
2008-10-20 11:30:00,41.23,41.31,41.05,41.09,23100.0,33.878,33.9437,33.7301,33.763,23100.0
2008-10-20 11:35:00,41.09,41.13,40.89,40.94,13800.0,33.763,33.7958,33.5986,33.6397,13800.0
2008-10-20 11:40:00,40.95,41.19,40.88,41.19,18000.0,33.6479,33.8451,33.5904,33.8451,18000.0
2008-10-20 11:45:00,41.23,41.46,41.23,41.4,34800.0,33.878,34.067,33.878,34.0177,34800.0
2008-10-20 11:50:00,41.4,41.49,41.32,41.37,17500.0,34.0177,34.0916,33.952,33.993,17500.0
2008-10-20 11:55:00,41.37,41.69,41.37,41.46,28100.0,33.993,34.256,33.993,34.067,28100.0
2008-10-20 12:00:00,41.48,41.48,41.32,41.43,25100.0,34.0834,34.0834,33.952,34.0423,25100.0
2008-10-20 12:05:00,41.42,41.58,41.38,41.56,27200.0,34.0341,34.1656,34.0013,34.1492,27200.0
2008-10-20 12:10:00,41.56,41.75,41.56,41.62,35300.0,34.1492,34.3053,34.1492,34.1985,35300.0
2008-10-20 12:15:00,41.63,41.91,41.61,41.74,40700.0,34.2067,34.4367,34.1902,34.2971,40700.0
2008-10-20 12:20:00,41.71,41.79,41.57,41.61,15300.0,34.2724,34.3381,34.1574,34.1902,15300.0
2008-10-20 12:25:00,41.6,41.72,41.43,41.49,14500.0,34.182,34.2806,34.0423,34.0916,14500.0
2008-10-20 12:30:00,41.48,41.66,41.38,41.59,22600.0,34.0834,34.2313,34.0013,34.1738,22600.0
2008-10-20 12:35:00,41.59,41.6,41.36,41.42,11300.0,34.1738,34.182,33.9848,34.0341,11300.0
2008-10-20 12:40:00,41.43,41.45,41.23,41.29,21200.0,34.0423,34.0588,33.878,33.9273,21200.0
2008-10-20 12:45:00,41.29,41.52,41.24,41.52,17900.0,33.9273,34.1163,33.8862,34.1163,17900.0
2008-10-20 12:50:00,41.53,41.53,41.24,41.24,29300.0,34.1245,34.1245,33.8862,33.8862,29300.0
2008-10-20 12:55:00,41.27,41.56,41.27,41.51,15400.0,33.9109,34.1492,33.9109,34.1081,15400.0
2008-10-20 13:00:00,41.48,41.49,41.29,41.34,29300.0,34.0834,34.0916,33.9273,33.9684,29300.0
2008-10-20 13:05:00,41.37,41.52,41.34,41.36,21400.0,33.993,34.1163,33.9684,33.9848,21400.0
2008-10-20 13:10:00,41.38,41.45,41.36,41.37,11800.0,34.0013,34.0588,33.9848,33.993,11800.0
2008-10-20 13:15:00,41.36,41.42,41.23,41.42,12800.0,33.9848,34.0341,33.878,34.0341,12800.0
2008-10-20 13:20:00,41.42,41.52,41.41,41.5,7200.0,34.0341,34.1163,34.0259,34.0999,7200.0
2008-10-20 13:25:00,41.5,41.73,41.5,41.65,13500.0,34.0999,34.2888,34.0999,34.2231,13500.0
2008-10-20 13:30:00,41.63,41.79,41.54,41.58,10000.0,34.2067,34.3381,34.1327,34.1656,10000.0
2008-10-20 13:35:00,41.58,41.66,41.41,41.49,12900.0,34.1656,34.2313,34.0259,34.0916,12900.0
2008-10-20 13:40:00,41.49,41.68,41.44,41.64,11400.0,34.0916,34.2478,34.0506,34.2149,11400.0
2008-10-20 13:45:00,41.6,41.83,41.57,41.73,10000.0,34.182,34.371,34.1574,34.2888,10000.0
2008-10-20 13:50:00,41.76,41.77,41.6,41.67,19300.0,34.3135,34.3217,34.182,34.2395,19300.0
2008-10-20 13:55:00,41.67,41.74,41.53,41.64,21700.0,34.2395,34.2971,34.1245,34.2149,21700.0
2008-10-20 14:00:00,41.59,41.78,41.54,41.78,20600.0,34.1738,34.3299,34.1327,34.3299,20600.0
2008-10-20 14:05:00,41.8,41.96,41.76,41.86,21300.0,34.3464,34.4778,34.3135,34.3957,21300.0
2008-10-20 14:10:00,41.84,41.99,41.84,41.93,45100.0,34.3792,34.5025,34.3792,34.4532,45100.0
2008-10-20 14:15:00,41.92,41.97,41.8,41.81,30200.0,34.445,34.486,34.3464,34.3546,30200.0
2008-10-20 14:20:00,41.8,41.89,41.69,41.69,30000.0,34.3464,34.4203,34.256,34.256,30000.0
2008-10-20 14:25:00,41.7,41.81,41.67,41.72,30400.0,34.2642,34.3546,34.2395,34.2806,30400.0
2008-10-20 14:30:00,41.72,41.77,41.5,41.77,49800.0,34.2806,34.3217,34.0999,34.3217,49800.0
2008-10-20 14:35:00,41.8,41.85,41.71,41.78,23500.0,34.3464,34.3874,34.2724,34.3299,23500.0
2008-10-20 14:40:00,41.76,42.07,41.67,41.97,42600.0,34.3135,34.5682,34.2395,34.486,42600.0
2008-10-20 14:45:00,42.0,42.06,41.84,41.87,11200.0,34.5107,34.56,34.3792,34.4039,11200.0
2008-10-20 14:50:00,41.86,41.86,41.67,41.75,15500.0,34.3957,34.3957,34.2395,34.3053,15500.0
2008-10-20 14:55:00,41.75,41.98,41.7,41.98,15600.0,34.3053,34.4943,34.2642,34.4943,15600.0
2008-10-20 15:00:00,42.02,42.14,41.96,42.0,20800.0,34.5271,34.6257,34.4778,34.5107,20800.0
2008-10-20 15:05:00,42.0,42.01,41.67,41.9,37600.0,34.5107,34.5189,34.2395,34.4285,37600.0
2008-10-20 15:10:00,41.9,42.07,41.85,41.93,21800.0,34.4285,34.5682,34.3874,34.4532,21800.0
2008-10-20 15:15:00,41.93,42.08,41.83,42.03,25600.0,34.4532,34.5764,34.371,34.5353,25600.0
2008-10-20 15:20:00,42.06,42.1,41.88,42.04,20300.0,34.56,34.5929,34.4121,34.5436,20300.0
2008-10-20 15:25:00,42.04,42.06,41.83,41.97,31400.0,34.5436,34.56,34.371,34.486,31400.0
2008-10-20 15:30:00,41.97,42.12,41.78,42.12,31600.0,34.486,34.6093,34.3299,34.6093,31600.0
2008-10-20 15:35:00,42.12,42.36,42.1,42.21,40000.0,34.6093,34.8065,34.5929,34.6833,40000.0
2008-10-20 15:40:00,42.25,42.48,42.25,42.44,82900.0,34.7161,34.9051,34.7161,34.8722,82900.0
2008-10-20 15:45:00,42.44,42.49,42.33,42.46,70600.0,34.8722,34.9133,34.7819,34.8887,70600.0
2008-10-20 15:50:00,42.47,42.61,42.39,42.53,83000.0,34.8969,35.0119,34.8312,34.9462,83000.0
2008-10-20 15:55:00,42.53,42.77,42.51,42.77,151100.0,34.9462,35.1434,34.9298,35.1434,151100.0
2008-10-21 09:30:00,42.22,42.22,41.68,41.96,13600.0,34.6915,34.6915,34.2478,34.4778,13600.0
2008-10-21 09:35:00,41.96,42.19,41.9,42.04,19200.0,34.4778,34.6668,34.4285,34.5436,19200.0
2008-10-21 09:40:00,42.11,42.4,42.09,42.3,18100.0,34.6011,34.8394,34.5846,34.7572,18100.0
2008-10-21 09:45:00,42.38,42.4,42.16,42.2,12800.0,34.8229,34.8394,34.6422,34.675,12800.0
2008-10-21 09:50:00,42.21,42.21,41.87,42.01,19500.0,34.6833,34.6833,34.4039,34.5189,19500.0
2008-10-21 09:55:00,42.0,42.16,41.83,42.03,26200.0,34.5107,34.6422,34.371,34.5353,26200.0
2008-10-21 10:00:00,42.04,42.21,41.87,42.17,52400.0,34.5436,34.6833,34.4039,34.6504,52400.0
2008-10-21 10:05:00,42.18,42.59,42.17,42.58,12700.0,34.6586,34.9955,34.6504,34.9873,12700.0
2008-10-21 10:10:00,42.61,42.78,42.53,42.57,14100.0,35.0119,35.1516,34.9462,34.9791,14100.0
2008-10-21 10:15:00,42.73,42.99,42.71,42.81,12300.0,35.1105,35.3242,35.0941,35.1763,12300.0
2008-10-21 10:20:00,42.83,42.93,42.6,42.93,11500.0,35.1927,35.2749,35.0037,35.2749,11500.0
2008-10-21 10:25:00,42.9,42.95,42.65,42.72,12500.0,35.2502,35.2913,35.0448,35.1023,12500.0
2008-10-21 10:30:00,42.72,42.72,42.36,42.41,16700.0,35.1023,35.1023,34.8065,34.8476,16700.0
2008-10-21 10:35:00,42.4,42.54,42.34,42.54,10600.0,34.8394,34.9544,34.7901,34.9544,10600.0
2008-10-21 10:40:00,42.52,42.7,42.47,42.56,9700.0,34.938,35.0859,34.8969,34.9708,9700.0
2008-10-21 10:45:00,42.52,42.55,42.3,42.39,11900.0,34.938,34.9626,34.7572,34.8312,11900.0
2008-10-21 10:50:00,42.39,42.5,42.24,42.28,22700.0,34.8312,34.9215,34.7079,34.7408,22700.0
2008-10-21 10:55:00,42.31,42.33,42.13,42.31,18600.0,34.7654,34.7819,34.6175,34.7654,18600.0
2008-10-21 11:00:00,42.31,42.54,42.29,42.53,9500.0,34.7654,34.9544,34.749,34.9462,9500.0
2008-10-21 11:05:00,42.53,42.6,42.42,42.43,10200.0,34.9462,35.0037,34.8558,34.864,10200.0
2008-10-21 11:10:00,42.45,42.51,42.41,42.46,12200.0,34.8805,34.9298,34.8476,34.8887,12200.0
2008-10-21 11:15:00,42.44,42.64,42.44,42.52,10500.0,34.8722,35.0366,34.8722,34.938,10500.0
2008-10-21 11:20:00,42.48,42.48,42.25,42.25,13800.0,34.9051,34.9051,34.7161,34.7161,13800.0
2008-10-21 11:25:00,42.27,42.28,42.15,42.17,15200.0,34.7326,34.7408,34.6339,34.6504,15200.0
2008-10-21 11:30:00,42.17,42.17,41.9,41.97,41200.0,34.6504,34.6504,34.4285,34.486,41200.0
2008-10-21 11:35:00,41.93,42.22,41.93,42.17,33700.0,34.4532,34.6915,34.4532,34.6504,33700.0
2008-10-21 11:40:00,42.17,42.31,42.08,42.1,7600.0,34.6504,34.7654,34.5764,34.5929,7600.0
2008-10-21 11:45:00,42.1,42.1,41.92,41.99,7700.0,34.5929,34.5929,34.445,34.5025,7700.0
2008-10-21 11:50:00,41.99,41.99,41.79,41.82,9900.0,34.5025,34.5025,34.3381,34.3628,9900.0
2008-10-21 11:55:00,41.85,41.88,41.42,41.53,20600.0,34.3874,34.4121,34.0341,34.1245,20600.0
2008-10-21 12:00:00,41.51,41.81,41.47,41.73,7400.0,34.1081,34.3546,34.0752,34.2888,7400.0
2008-10-21 12:05:00,41.75,41.79,41.62,41.72,11700.0,34.3053,34.3381,34.1985,34.2806,11700.0
2008-10-21 12:10:00,41.71,41.83,41.59,41.59,12300.0,34.2724,34.371,34.1738,34.1738,12300.0
2008-10-21 12:15:00,41.57,41.65,41.51,41.6,7800.0,34.1574,34.2231,34.1081,34.182,7800.0
2008-10-21 12:20:00,41.62,41.83,41.56,41.81,6600.0,34.1985,34.371,34.1492,34.3546,6600.0
2008-10-21 12:25:00,41.81,41.9,41.73,41.74,6600.0,34.3546,34.4285,34.2888,34.2971,6600.0
2008-10-21 12:30:00,41.72,41.88,41.69,41.87,9900.0,34.2806,34.4121,34.256,34.4039,9900.0
2008-10-21 12:35:00,41.87,41.99,41.85,41.97,5000.0,34.4039,34.5025,34.3874,34.486,5000.0
2008-10-21 12:40:00,41.98,41.98,41.87,41.95,6200.0,34.4943,34.4943,34.4039,34.4696,6200.0
2008-10-21 12:45:00,41.93,41.93,41.75,41.84,6100.0,34.4532,34.4532,34.3053,34.3792,6100.0
2008-10-21 12:50:00,41.85,41.89,41.72,41.8,9000.0,34.3874,34.4203,34.2806,34.3464,9000.0
2008-10-21 12:55:00,41.8,41.86,41.62,41.62,8300.0,34.3464,34.3957,34.1985,34.1985,8300.0
2008-10-21 13:00:00,41.6,41.75,41.57,41.73,5000.0,34.182,34.3053,34.1574,34.2888,5000.0
2008-10-21 13:05:00,41.74,41.92,41.72,41.8,12300.0,34.2971,34.445,34.2806,34.3464,12300.0
2008-10-21 13:10:00,41.8,41.86,41.68,41.72,4700.0,34.3464,34.3957,34.2478,34.2806,4700.0
2008-10-21 13:15:00,41.73,41.94,41.72,41.85,10600.0,34.2888,34.4614,34.2806,34.3874,10600.0
2008-10-21 13:20:00,41.91,42.26,41.91,42.13,23700.0,34.4367,34.7243,34.4367,34.6175,23700.0
2008-10-21 13:25:00,42.12,42.18,42.07,42.11,7900.0,34.6093,34.6586,34.5682,34.6011,7900.0
2008-10-21 13:30:00,42.09,42.09,41.94,42.03,9400.0,34.5846,34.5846,34.4614,34.5353,9400.0
2008-10-21 13:35:00,42.06,42.29,42.06,42.28,10300.0,34.56,34.749,34.56,34.7408,10300.0
2008-10-21 13:40:00,42.26,42.3,42.07,42.1,10100.0,34.7243,34.7572,34.5682,34.5929,10100.0
2008-10-21 13:45:00,42.12,42.15,42.03,42.1,6200.0,34.6093,34.6339,34.5353,34.5929,6200.0
2008-10-21 13:50:00,42.09,42.11,41.97,42.02,9500.0,34.5846,34.6011,34.486,34.5271,9500.0
2008-10-21 13:55:00,42.05,42.06,41.84,41.99,9600.0,34.5518,34.56,34.3792,34.5025,9600.0
2008-10-21 14:00:00,42.02,42.14,42.0,42.05,6100.0,34.5271,34.6257,34.5107,34.5518,6100.0
2008-10-21 14:05:00,42.1,42.11,41.89,41.92,6800.0,34.5929,34.6011,34.4203,34.445,6800.0
2008-10-21 14:10:00,41.93,42.13,41.93,42.07,7300.0,34.4532,34.6175,34.4532,34.5682,7300.0
2008-10-21 14:15:00,42.06,42.34,42.06,42.3,14300.0,34.56,34.7901,34.56,34.7572,14300.0
2008-10-21 14:20:00,42.3,42.45,42.3,42.38,13700.0,34.7572,34.8805,34.7572,34.8229,13700.0
2008-10-21 14:25:00,42.36,42.57,42.33,42.52,12000.0,34.8065,34.9791,34.7819,34.938,12000.0
2008-10-21 14:30:00,42.55,42.69,42.47,42.47,11700.0,34.9626,35.0777,34.8969,34.8969,11700.0
2008-10-21 14:35:00,42.48,42.59,42.41,42.59,9800.0,34.9051,34.9955,34.8476,34.9955,9800.0
2008-10-21 14:40:00,42.6,42.73,42.55,42.66,12600.0,35.0037,35.1105,34.9626,35.053,12600.0
2008-10-21 14:45:00,42.65,42.85,42.53,42.6,22200.0,35.0448,35.2091,34.9462,35.0037,22200.0
2008-10-21 14:50:00,42.57,42.6,42.45,42.51,15900.0,34.9791,35.0037,34.8805,34.9298,15900.0
2008-10-21 14:55:00,42.54,42.57,42.42,42.49,12600.0,34.9544,34.9791,34.8558,34.9133,12600.0
2008-10-21 15:00:00,42.5,42.78,42.5,42.74,18600.0,34.9215,35.1516,34.9215,35.1187,18600.0
2008-10-21 15:05:00,42.78,42.78,42.38,42.41,29200.0,35.1516,35.1516,34.8229,34.8476,29200.0
2008-10-21 15:10:00,42.39,42.51,42.39,42.49,13400.0,34.8312,34.9298,34.8312,34.9133,13400.0
2008-10-21 15:15:00,42.49,42.49,42.03,42.03,22000.0,34.9133,34.9133,34.5353,34.5353,22000.0
2008-10-21 15:20:00,42.03,42.11,41.82,41.93,32700.0,34.5353,34.6011,34.3628,34.4532,32700.0
2008-10-21 15:25:00,41.95,42.1,41.86,41.86,33700.0,34.4696,34.5929,34.3957,34.3957,33700.0
2008-10-21 15:30:00,41.88,41.93,41.51,41.67,39900.0,34.4121,34.4532,34.1081,34.2395,39900.0
2008-10-21 15:35:00,41.68,41.84,41.58,41.64,20300.0,34.2478,34.3792,34.1656,34.2149,20300.0
2008-10-21 15:40:00,41.63,41.84,41.44,41.46,37400.0,34.2067,34.3792,34.0506,34.067,37400.0
2008-10-21 15:45:00,41.44,41.51,41.18,41.32,41200.0,34.0506,34.1081,33.8369,33.952,41200.0
2008-10-21 15:50:00,41.32,41.56,41.3,41.53,72300.0,33.952,34.1492,33.9355,34.1245,72300.0
2008-10-21 15:55:00,41.53,41.53,41.43,41.47,61700.0,34.1245,34.1245,34.0423,34.0752,61700.0
2008-10-22 09:30:00,39.65,40.45,39.65,40.44,48700.0,32.5797,33.2371,32.5797,33.2289,48700.0
2008-10-22 09:35:00,40.45,40.56,39.35,39.55,23000.0,33.2371,33.3275,32.3332,32.4976,23000.0
2008-10-22 09:40:00,39.6,39.93,39.2,39.93,16400.0,32.5387,32.8098,32.21,32.8098,16400.0
2008-10-22 09:45:00,39.92,40.04,39.63,39.9,23700.0,32.8016,32.9002,32.5633,32.7852,23700.0
2008-10-22 09:50:00,39.9,39.9,39.61,39.76,35600.0,32.7852,32.7852,32.5469,32.6701,35600.0
2008-10-22 09:55:00,39.76,40.23,39.76,39.93,28300.0,32.6701,33.0563,32.6701,32.8098,28300.0
2008-10-22 10:00:00,39.91,40.12,39.65,39.8,42800.0,32.7934,32.9659,32.5797,32.703,42800.0
2008-10-22 10:05:00,39.84,40.09,39.75,39.77,34200.0,32.7359,32.9413,32.6619,32.6783,34200.0
2008-10-22 10:10:00,39.77,39.97,39.77,39.97,23400.0,32.6783,32.8427,32.6783,32.8427,23400.0
2008-10-22 10:15:00,39.95,40.18,39.85,40.07,22100.0,32.8262,33.0152,32.7441,32.9248,22100.0
2008-10-22 10:20:00,40.07,40.33,40.01,40.09,18300.0,32.9248,33.1385,32.8755,32.9413,18300.0
2008-10-22 10:25:00,39.97,40.09,39.85,40.09,12600.0,32.8427,32.9413,32.7441,32.9413,12600.0
2008-10-22 10:30:00,40.09,40.11,39.95,39.99,11200.0,32.9413,32.9577,32.8262,32.8591,11200.0
2008-10-22 10:35:00,39.94,40.08,39.83,40.01,23000.0,32.818,32.9331,32.7276,32.8755,23000.0
2008-10-22 10:40:00,40.01,40.05,39.75,39.88,26100.0,32.8755,32.9084,32.6619,32.7687,26100.0
2008-10-22 10:45:00,39.89,40.14,39.75,40.01,39700.0,32.7769,32.9824,32.6619,32.8755,39700.0
2008-10-22 10:50:00,40.0,40.27,39.87,40.27,37700.0,32.8673,33.0892,32.7605,33.0892,37700.0
2008-10-22 10:55:00,40.28,40.36,40.09,40.2,10800.0,33.0974,33.1631,32.9413,33.0317,10800.0
2008-10-22 11:00:00,40.25,40.36,40.09,40.36,19600.0,33.0728,33.1631,32.9413,33.1631,19600.0
2008-10-22 11:05:00,40.34,40.35,40.02,40.09,9200.0,33.1467,33.1549,32.8838,32.9413,9200.0
2008-10-22 11:10:00,40.13,40.3,40.08,40.13,7000.0,32.9741,33.1138,32.9331,32.9741,7000.0
2008-10-22 11:15:00,40.14,40.24,40.02,40.07,10000.0,32.9824,33.0645,32.8838,32.9248,10000.0
2008-10-22 11:20:00,40.09,40.11,39.86,39.98,11500.0,32.9413,32.9577,32.7523,32.8509,11500.0
2008-10-22 11:25:00,39.95,39.95,39.66,39.72,10500.0,32.8262,32.8262,32.588,32.6373,10500.0
2008-10-22 11:30:00,39.67,39.84,39.67,39.76,10800.0,32.5962,32.7359,32.5962,32.6701,10800.0
2008-10-22 11:35:00,39.7,39.75,39.43,39.48,25700.0,32.6208,32.6619,32.399,32.4401,25700.0
2008-10-22 11:40:00,39.48,39.86,39.44,39.74,34300.0,32.4401,32.7523,32.4072,32.6537,34300.0
2008-10-22 11:45:00,39.73,39.89,39.7,39.75,32800.0,32.6455,32.7769,32.6208,32.6619,32800.0
2008-10-22 11:50:00,39.72,39.74,39.54,39.57,77600.0,32.6373,32.6537,32.4894,32.514,77600.0
2008-10-22 11:55:00,39.52,39.74,39.49,39.63,12200.0,32.4729,32.6537,32.4483,32.5633,12200.0
2008-10-22 12:00:00,39.62,39.66,39.53,39.6,95100.0,32.5551,32.588,32.4811,32.5387,95100.0
2008-10-22 12:05:00,39.63,39.86,39.6,39.86,6000.0,32.5633,32.7523,32.5387,32.7523,6000.0
2008-10-22 12:10:00,39.83,39.83,39.65,39.73,13000.0,32.7276,32.7276,32.5797,32.6455,13000.0
2008-10-22 12:15:00,39.72,39.96,39.71,39.94,23200.0,32.6373,32.8345,32.629,32.818,23200.0
2008-10-22 12:20:00,39.9,40.14,39.9,40.14,12300.0,32.7852,32.9824,32.7852,32.9824,12300.0
2008-10-22 12:25:00,40.13,40.18,40.07,40.08,11000.0,32.9741,33.0152,32.9248,32.9331,11000.0
2008-10-22 12:30:00,40.08,40.08,39.82,39.89,15800.0,32.9331,32.9331,32.7194,32.7769,15800.0
2008-10-22 12:35:00,39.88,39.95,39.84,39.91,11900.0,32.7687,32.8262,32.7359,32.7934,11900.0
2008-10-22 12:40:00,39.88,39.88,39.71,39.86,14500.0,32.7687,32.7687,32.629,32.7523,14500.0
2008-10-22 12:45:00,39.85,39.9,39.61,39.63,22800.0,32.7441,32.7852,32.5469,32.5633,22800.0
2008-10-22 12:50:00,39.64,39.95,39.64,39.94,11400.0,32.5715,32.8262,32.5715,32.818,11400.0
2008-10-22 12:55:00,39.93,39.93,39.79,39.85,21800.0,32.8098,32.8098,32.6948,32.7441,21800.0
2008-10-22 13:00:00,39.82,39.84,39.64,39.69,44700.0,32.7194,32.7359,32.5715,32.6126,44700.0
2008-10-22 13:05:00,39.7,39.88,39.67,39.82,33400.0,32.6208,32.7687,32.5962,32.7194,33400.0
2008-10-22 13:10:00,39.82,39.86,39.7,39.8,39500.0,32.7194,32.7523,32.6208,32.703,39500.0
2008-10-22 13:15:00,39.79,39.8,39.65,39.73,28700.0,32.6948,32.703,32.5797,32.6455,28700.0
2008-10-22 13:20:00,39.73,39.76,39.67,39.68,17100.0,32.6455,32.6701,32.5962,32.6044,17100.0
2008-10-22 13:25:00,39.66,39.68,39.54,39.63,34300.0,32.588,32.6044,32.4894,32.5633,34300.0
2008-10-22 13:30:00,39.61,39.77,39.37,39.38,53000.0,32.5469,32.6783,32.3497,32.3579,53000.0
2008-10-22 13:35:00,39.38,39.62,39.31,39.57,35800.0,32.3579,32.5551,32.3004,32.514,35800.0
2008-10-22 13:40:00,39.57,39.76,39.48,39.74,25300.0,32.514,32.6701,32.4401,32.6537,25300.0
2008-10-22 13:45:00,39.71,39.96,39.7,39.94,23000.0,32.629,32.8345,32.6208,32.818,23000.0
2008-10-22 13:50:00,39.91,39.95,39.79,39.95,24100.0,32.7934,32.8262,32.6948,32.8262,24100.0
2008-10-22 13:55:00,39.95,40.08,39.87,40.0,16300.0,32.8262,32.9331,32.7605,32.8673,16300.0
2008-10-22 14:00:00,39.99,40.05,39.83,39.84,25600.0,32.8591,32.9084,32.7276,32.7359,25600.0
2008-10-22 14:05:00,39.84,39.98,39.63,39.72,39100.0,32.7359,32.8509,32.5633,32.6373,39100.0
2008-10-22 14:10:00,39.68,39.74,39.48,39.64,43600.0,32.6044,32.6537,32.4401,32.5715,43600.0
2008-10-22 14:15:00,39.64,39.84,39.62,39.8,14900.0,32.5715,32.7359,32.5551,32.703,14900.0
2008-10-22 14:20:00,39.8,40.03,39.79,40.01,14400.0,32.703,32.892,32.6948,32.8755,14400.0
2008-10-22 14:25:00,40.03,40.03,39.86,39.96,9400.0,32.892,32.892,32.7523,32.8345,9400.0
2008-10-22 14:30:00,39.96,39.96,39.73,39.79,18700.0,32.8345,32.8345,32.6455,32.6948,18700.0
2008-10-22 14:35:00,39.79,39.85,39.69,39.78,20600.0,32.6948,32.7441,32.6126,32.6866,20600.0
2008-10-22 14:40:00,39.78,39.79,39.52,39.62,27300.0,32.6866,32.6948,32.4729,32.5551,27300.0
2008-10-22 14:45:00,39.62,39.8,39.6,39.67,28500.0,32.5551,32.703,32.5387,32.5962,28500.0
2008-10-22 14:50:00,39.68,39.79,39.59,39.71,24200.0,32.6044,32.6948,32.5304,32.629,24200.0
2008-10-22 14:55:00,39.73,39.9,39.68,39.82,19700.0,32.6455,32.7852,32.6044,32.7194,19700.0
2008-10-22 15:00:00,39.84,39.94,39.79,39.87,26400.0,32.7359,32.818,32.6948,32.7605,26400.0
2008-10-22 15:05:00,39.87,39.93,39.68,39.9,40900.0,32.7605,32.8098,32.6044,32.7852,40900.0
2008-10-22 15:10:00,39.89,39.93,39.71,39.75,44100.0,32.7769,32.8098,32.629,32.6619,44100.0
2008-10-22 15:15:00,39.75,39.78,39.55,39.65,74200.0,32.6619,32.6866,32.4976,32.5797,74200.0
2008-10-22 15:20:00,39.65,39.82,39.54,39.75,74100.0,32.5797,32.7194,32.4894,32.6619,74100.0
2008-10-22 15:25:00,39.74,39.83,39.55,39.57,57400.0,32.6537,32.7276,32.4976,32.514,57400.0
2008-10-22 15:30:00,39.57,39.59,39.34,39.37,61200.0,32.514,32.5304,32.325,32.3497,61200.0
2008-10-22 15:35:00,39.39,39.43,39.19,39.2,88900.0,32.3661,32.399,32.2018,32.21,88900.0
2008-10-22 15:40:00,39.19,39.19,38.67,38.69,113600.0,32.2018,32.2018,31.7745,31.7909,113600.0
2008-10-22 15:45:00,38.68,39.37,38.52,39.18,116400.0,31.7827,32.3497,31.6512,32.1936,116400.0
2008-10-22 15:50:00,39.13,39.53,39.03,39.36,100700.0,32.1525,32.4811,32.0703,32.3415,100700.0
2008-10-22 15:55:00,39.36,39.56,39.12,39.22,157400.0,32.3415,32.5058,32.1442,32.2264,157400.0
2008-10-23 09:30:00,39.25,39.93,39.25,39.9,52500.0,32.2511,32.8098,32.2511,32.7852,52500.0
2008-10-23 09:35:00,39.94,40.25,39.24,39.28,28300.0,32.818,33.0728,32.2429,32.2757,28300.0
2008-10-23 09:40:00,39.26,39.8,39.04,39.3,37400.0,32.2593,32.703,32.0785,32.2922,37400.0
2008-10-23 09:45:00,39.28,39.34,39.03,39.05,42500.0,32.2757,32.325,32.0703,32.0867,42500.0
2008-10-23 09:50:00,39.05,39.23,38.8,39.13,83500.0,32.0867,32.2346,31.8813,32.1525,83500.0
2008-10-23 09:55:00,39.11,39.28,38.98,39.28,40300.0,32.136,32.2757,32.0292,32.2757,40300.0
2008-10-23 10:00:00,39.27,39.75,39.15,39.18,86200.0,32.2675,32.6619,32.1689,32.1936,86200.0
2008-10-23 10:05:00,39.18,39.95,39.0,39.79,62500.0,32.1936,32.8262,32.0456,32.6948,62500.0
2008-10-23 10:10:00,39.83,40.05,39.67,39.92,46200.0,32.7276,32.9084,32.5962,32.8016,46200.0
2008-10-23 10:15:00,39.91,39.91,39.64,39.76,31300.0,32.7934,32.7934,32.5715,32.6701,31300.0
2008-10-23 10:20:00,39.77,39.89,39.57,39.65,77800.0,32.6783,32.7769,32.514,32.5797,77800.0
2008-10-23 10:25:00,39.62,39.71,39.21,39.34,36200.0,32.5551,32.629,32.2182,32.325,36200.0
2008-10-23 10:30:00,39.35,39.77,39.3,39.58,44900.0,32.3332,32.6783,32.2922,32.5222,44900.0
2008-10-23 10:35:00,39.61,39.7,39.3,39.7,57400.0,32.5469,32.6208,32.2922,32.6208,57400.0
2008-10-23 10:40:00,39.7,40.45,39.65,40.39,53600.0,32.6208,33.2371,32.5797,33.1878,53600.0
2008-10-23 10:45:00,40.4,40.66,40.0,40.0,19100.0,33.196,33.4096,32.8673,32.8673,19100.0
2008-10-23 10:50:00,40.09,40.59,40.07,40.31,27000.0,32.9413,33.3521,32.9248,33.1221,27000.0
2008-10-23 10:55:00,40.31,40.93,40.31,40.83,42000.0,33.1221,33.6315,33.1221,33.5493,42000.0
2008-10-23 11:00:00,40.83,41.0,40.5,40.59,41600.0,33.5493,33.689,33.2782,33.3521,41600.0
2008-10-23 11:05:00,40.59,40.7,40.44,40.65,60200.0,33.3521,33.4425,33.2289,33.4014,60200.0
2008-10-23 11:10:00,40.6,40.82,40.55,40.68,7800.0,33.3603,33.5411,33.3193,33.4261,7800.0
2008-10-23 11:15:00,40.71,40.78,40.51,40.58,33200.0,33.4507,33.5082,33.2864,33.3439,33200.0
2008-10-23 11:20:00,40.55,40.73,40.48,40.57,13700.0,33.3193,33.4672,33.2617,33.3357,13700.0
2008-10-23 11:25:00,40.57,40.6,40.41,40.59,22400.0,33.3357,33.3603,33.2042,33.3521,22400.0
2008-10-23 11:30:00,40.56,40.71,40.49,40.56,22100.0,33.3275,33.4507,33.27,33.3275,22100.0
2008-10-23 11:35:00,40.54,40.89,40.53,40.86,16500.0,33.311,33.5986,33.3028,33.574,16500.0
2008-10-23 11:40:00,40.87,40.87,40.59,40.6,43400.0,33.5822,33.5822,33.3521,33.3603,43400.0
2008-10-23 11:45:00,40.54,40.56,40.46,40.49,20300.0,33.311,33.3275,33.2453,33.27,20300.0
2008-10-23 11:50:00,40.49,40.83,40.49,40.71,12900.0,33.27,33.5493,33.27,33.4507,12900.0
2008-10-23 11:55:00,40.75,40.78,40.7,40.76,6200.0,33.4836,33.5082,33.4425,33.4918,6200.0
2008-10-23 12:00:00,40.75,40.75,40.46,40.63,32500.0,33.4836,33.4836,33.2453,33.385,32500.0
2008-10-23 12:05:00,40.63,40.71,40.52,40.56,53100.0,33.385,33.4507,33.2946,33.3275,53100.0
2008-10-23 12:10:00,40.56,40.63,40.5,40.53,19100.0,33.3275,33.385,33.2782,33.3028,19100.0
2008-10-23 12:15:00,40.54,40.66,40.27,40.27,49200.0,33.311,33.4096,33.0892,33.0892,49200.0
2008-10-23 12:20:00,40.28,40.5,40.24,40.37,31300.0,33.0974,33.2782,33.0645,33.1714,31300.0
2008-10-23 12:25:00,40.37,40.54,40.3,40.43,41000.0,33.1714,33.311,33.1138,33.2207,41000.0
2008-10-23 12:30:00,40.4,40.54,40.29,40.4,36800.0,33.196,33.311,33.1056,33.196,36800.0
2008-10-23 12:35:00,40.41,40.56,40.29,40.36,29500.0,33.2042,33.3275,33.1056,33.1631,29500.0
2008-10-23 12:40:00,40.34,40.63,40.24,40.61,38500.0,33.1467,33.385,33.0645,33.3686,38500.0
2008-10-23 12:45:00,40.59,40.84,40.58,40.61,33900.0,33.3521,33.5575,33.3439,33.3686,33900.0
2008-10-23 12:50:00,40.57,40.72,40.47,40.49,19800.0,33.3357,33.4589,33.2535,33.27,19800.0
2008-10-23 12:55:00,40.48,40.48,40.2,40.21,33600.0,33.2617,33.2617,33.0317,33.0399,33600.0
2008-10-23 13:00:00,40.2,40.43,40.17,40.22,29400.0,33.0317,33.2207,33.007,33.0481,29400.0
2008-10-23 13:05:00,40.19,40.31,40.13,40.19,54300.0,33.0235,33.1221,32.9741,33.0235,54300.0
2008-10-23 13:10:00,40.19,40.46,40.16,40.32,28200.0,33.0235,33.2453,32.9988,33.1303,28200.0
2008-10-23 13:15:00,40.3,40.96,40.3,40.85,41300.0,33.1138,33.6561,33.1138,33.5658,41300.0
2008-10-23 13:20:00,40.85,40.87,40.52,40.56,36600.0,33.5658,33.5822,33.2946,33.3275,36600.0
2008-10-23 13:25:00,40.57,40.64,39.32,39.32,152500.0,33.3357,33.3932,32.3086,32.3086,152500.0
2008-10-23 13:30:00,39.34,40.05,39.32,39.71,213700.0,32.325,32.9084,32.3086,32.629,213700.0
2008-10-23 13:35:00,39.68,39.99,39.36,39.77,69900.0,32.6044,32.8591,32.3415,32.6783,69900.0
2008-10-23 13:40:00,39.78,39.97,39.53,39.66,49800.0,32.6866,32.8427,32.4811,32.588,49800.0
2008-10-23 13:45:00,39.65,39.65,39.17,39.21,33500.0,32.5797,32.5797,32.1853,32.2182,33500.0
2008-10-23 13:50:00,39.18,39.26,38.71,39.23,71800.0,32.1936,32.2593,31.8074,32.2346,71800.0
2008-10-23 13:55:00,39.22,39.45,39.09,39.14,22600.0,32.2264,32.4154,32.1196,32.1607,22600.0
2008-10-23 14:00:00,39.15,39.15,38.51,38.6,55600.0,32.1689,32.1689,31.643,31.717,55600.0
2008-10-23 14:05:00,38.6,38.73,38.55,38.7,34700.0,31.717,31.8238,31.6759,31.7991,34700.0
2008-10-23 14:10:00,38.68,38.74,38.38,38.6,30300.0,31.7827,31.832,31.5362,31.717,30300.0
2008-10-23 14:15:00,38.6,38.73,38.3,38.3,17300.0,31.717,31.8238,31.4705,31.4705,17300.0
2008-10-23 14:20:00,38.3,38.58,38.21,38.56,22900.0,31.4705,31.7005,31.3965,31.6841,22900.0
2008-10-23 14:25:00,38.58,39.02,38.58,38.99,26000.0,31.7005,32.0621,31.7005,32.0374,26000.0
2008-10-23 14:30:00,38.99,39.13,38.69,38.96,42100.0,32.0374,32.1525,31.7909,32.0128,42100.0
2008-10-23 14:35:00,38.99,39.25,38.76,39.19,38400.0,32.0374,32.2511,31.8484,32.2018,38400.0
2008-10-23 14:40:00,39.2,39.23,38.75,38.98,29200.0,32.21,32.2346,31.8402,32.0292,29200.0
2008-10-23 14:45:00,39.07,39.18,38.62,38.62,29500.0,32.1032,32.1936,31.7334,31.7334,29500.0
2008-10-23 14:50:00,38.62,39.0,38.62,38.77,53200.0,31.7334,32.0456,31.7334,31.8567,53200.0
2008-10-23 14:55:00,38.77,38.99,38.46,38.99,32900.0,31.8567,32.0374,31.6019,32.0374,32900.0
2008-10-23 15:00:00,38.99,39.2,38.9,39.11,51000.0,32.0374,32.21,31.9635,32.136,51000.0
2008-10-23 15:05:00,39.1,39.46,38.99,39.46,125900.0,32.1278,32.4236,32.0374,32.4236,125900.0
2008-10-23 15:10:00,39.48,40.38,39.46,39.92,107200.0,32.4401,33.1796,32.4236,32.8016,107200.0
2008-10-23 15:15:00,39.97,39.97,39.17,39.25,48800.0,32.8427,32.8427,32.1853,32.2511,48800.0
2008-10-23 15:20:00,39.23,39.55,39.2,39.43,72600.0,32.2346,32.4976,32.21,32.399,72600.0
2008-10-23 15:25:00,39.43,39.5,39.08,39.14,83800.0,32.399,32.4565,32.1114,32.1607,83800.0
2008-10-23 15:30:00,39.14,39.4,39.01,39.11,78100.0,32.1607,32.3743,32.0539,32.136,78100.0
2008-10-23 15:35:00,39.12,39.5,38.94,38.97,43200.0,32.1442,32.4565,31.9963,32.021,43200.0
2008-10-23 15:40:00,38.91,39.64,38.68,39.58,80200.0,31.9717,32.5715,31.7827,32.5222,80200.0
2008-10-23 15:45:00,39.55,40.04,39.46,40.01,83900.0,32.4976,32.9002,32.4236,32.8755,83900.0
2008-10-23 15:50:00,39.99,40.15,39.74,39.74,55200.0,32.8591,32.9906,32.6537,32.6537,55200.0
2008-10-23 15:55:00,39.88,40.66,39.74,40.33,86800.0,32.7687,33.4096,32.6537,33.1385,86800.0
2008-10-24 09:30:00,37.68,38.56,37.53,38.02,71600.0,30.961,31.6841,30.8378,31.2404,71600.0
2008-10-24 09:35:00,38.04,38.48,37.77,37.86,30300.0,31.2568,31.6184,31.035,31.1089,30300.0
2008-10-24 09:40:00,37.89,38.06,37.66,37.74,23600.0,31.1336,31.2733,30.9446,31.0103,23600.0
2008-10-24 09:45:00,37.74,37.99,37.5,37.96,38600.0,31.0103,31.2157,30.8131,31.1911,38600.0
2008-10-24 09:50:00,37.96,37.96,37.29,37.55,82800.0,31.1911,31.1911,30.6406,30.8542,82800.0
2008-10-24 09:55:00,37.58,37.65,37.43,37.52,73400.0,30.8789,30.9364,30.7556,30.8296,73400.0
2008-10-24 10:00:00,37.53,38.87,37.52,38.52,130200.0,30.8378,31.9388,30.8296,31.6512,130200.0
2008-10-24 10:05:00,38.46,38.48,37.97,38.16,46400.0,31.6019,31.6184,31.1993,31.3554,46400.0
2008-10-24 10:10:00,38.17,38.38,37.95,38.26,100900.0,31.3637,31.5362,31.1829,31.4376,100900.0
2008-10-24 10:15:00,38.23,38.49,37.9,38.2,48600.0,31.413,31.6266,31.1418,31.3883,48600.0
2008-10-24 10:20:00,38.2,38.37,37.99,38.09,69300.0,31.3883,31.528,31.2157,31.2979,69300.0
2008-10-24 10:25:00,38.07,38.21,37.78,38.21,36700.0,31.2815,31.3965,31.0432,31.3965,36700.0
2008-10-24 10:30:00,38.2,38.47,38.0,38.18,28900.0,31.3883,31.6102,31.224,31.3719,28900.0
2008-10-24 10:35:00,38.2,38.43,38.19,38.31,19500.0,31.3883,31.5773,31.3801,31.4787,19500.0
2008-10-24 10:40:00,38.25,38.55,38.15,38.55,14800.0,31.4294,31.6759,31.3472,31.6759,14800.0
2008-10-24 10:45:00,38.51,38.67,38.31,38.31,19000.0,31.643,31.7745,31.4787,31.4787,19000.0
2008-10-24 10:50:00,38.39,38.75,38.38,38.64,27000.0,31.5444,31.8402,31.5362,31.7498,27000.0
2008-10-24 10:55:00,38.64,38.69,38.26,38.36,40900.0,31.7498,31.7909,31.4376,31.5198,40900.0
2008-10-24 11:00:00,38.39,38.57,38.26,38.27,17800.0,31.5444,31.6923,31.4376,31.4458,17800.0
2008-10-24 11:05:00,38.3,38.36,38.07,38.13,11200.0,31.4705,31.5198,31.2815,31.3308,11200.0
2008-10-24 11:10:00,38.11,38.11,37.87,37.94,15200.0,31.3143,31.3143,31.1171,31.1747,15200.0
2008-10-24 11:15:00,37.98,38.22,37.95,38.22,18100.0,31.2075,31.4047,31.1829,31.4047,18100.0
2008-10-24 11:20:00,38.22,38.83,38.21,38.62,34500.0,31.4047,31.906,31.3965,31.7334,34500.0
2008-10-24 11:25:00,38.61,38.7,38.45,38.63,17600.0,31.7252,31.7991,31.5937,31.7416,17600.0
2008-10-24 11:30:00,38.7,38.81,38.41,38.41,20800.0,31.7991,31.8895,31.5609,31.5609,20800.0
2008-10-24 11:35:00,38.46,39.06,38.44,39.0,12400.0,31.6019,32.0949,31.5855,32.0456,12400.0
2008-10-24 11:40:00,38.99,39.03,38.7,38.91,9700.0,32.0374,32.0703,31.7991,31.9717,9700.0
2008-10-24 11:45:00,38.92,38.93,38.5,38.71,12800.0,31.9799,31.9881,31.6348,31.8074,12800.0
2008-10-24 11:50:00,38.71,38.71,38.32,38.53,15200.0,31.8074,31.8074,31.4869,31.6595,15200.0
2008-10-24 11:55:00,38.55,38.76,38.55,38.62,9200.0,31.6759,31.8484,31.6759,31.7334,9200.0
2008-10-24 12:00:00,38.58,38.58,38.24,38.47,9400.0,31.7005,31.7005,31.4212,31.6102,9400.0
2008-10-24 12:05:00,38.48,38.56,38.31,38.46,9600.0,31.6184,31.6841,31.4787,31.6019,9600.0
2008-10-24 12:10:00,38.46,38.7,38.41,38.67,9900.0,31.6019,31.7991,31.5609,31.7745,9900.0
2008-10-24 12:15:00,38.67,38.67,38.23,38.3,12200.0,31.7745,31.7745,31.413,31.4705,12200.0
2008-10-24 12:20:00,38.33,38.47,38.03,38.07,11600.0,31.4951,31.6102,31.2486,31.2815,11600.0
2008-10-24 12:25:00,38.03,38.19,37.9,37.94,20400.0,31.2486,31.3801,31.1418,31.1747,20400.0
2008-10-24 12:30:00,37.98,38.16,37.88,38.03,21200.0,31.2075,31.3554,31.1254,31.2486,21200.0
2008-10-24 12:35:00,38.01,38.15,37.89,37.91,25000.0,31.2322,31.3472,31.1336,31.15,25000.0
2008-10-24 12:40:00,37.92,37.93,37.6,37.64,42000.0,31.1582,31.1664,30.8953,30.9282,42000.0
2008-10-24 12:45:00,37.6,37.66,37.39,37.46,101900.0,30.8953,30.9446,30.7227,30.7803,101900.0
2008-10-24 12:50:00,37.49,37.59,37.33,37.42,49200.0,30.8049,30.8871,30.6734,30.7474,49200.0
2008-10-24 12:55:00,37.44,37.53,37.29,37.29,89000.0,30.7638,30.8378,30.6406,30.6406,89000.0
2008-10-24 13:00:00,37.31,37.56,37.31,37.4,34900.0,30.657,30.8624,30.657,30.731,34900.0
2008-10-24 13:05:00,37.42,37.63,37.42,37.58,37900.0,30.7474,30.9199,30.7474,30.8789,37900.0
2008-10-24 13:10:00,37.61,37.71,37.45,37.61,19400.0,30.9035,30.9857,30.772,30.9035,19400.0
2008-10-24 13:15:00,37.61,38.01,37.5,37.91,27600.0,30.9035,31.2322,30.8131,31.15,27600.0
2008-10-24 13:20:00,37.85,38.0,37.84,37.89,15100.0,31.1007,31.224,31.0925,31.1336,15100.0
2008-10-24 13:25:00,37.86,37.87,37.64,37.73,25600.0,31.1089,31.1171,30.9282,31.0021,25600.0
2008-10-24 13:30:00,37.71,37.72,37.38,37.53,40600.0,30.9857,30.9939,30.7145,30.8378,40600.0
2008-10-24 13:35:00,37.55,37.62,37.43,37.48,21900.0,30.8542,30.9117,30.7556,30.7967,21900.0
2008-10-24 13:40:00,37.48,37.63,37.45,37.55,19100.0,30.7967,30.9199,30.772,30.8542,19100.0
2008-10-24 13:45:00,37.55,37.56,37.1,37.14,41700.0,30.8542,30.8624,30.4844,30.5173,41700.0
2008-10-24 13:50:00,37.1,37.48,37.1,37.39,16200.0,30.4844,30.7967,30.4844,30.7227,16200.0
2008-10-24 13:55:00,37.33,37.55,37.24,37.3,39600.0,30.6734,30.8542,30.5995,30.6488,39600.0
2008-10-24 14:00:00,37.31,37.47,37.3,37.38,33000.0,30.657,30.7885,30.6488,30.7145,33000.0
2008-10-24 14:05:00,37.35,37.37,37.04,37.25,19400.0,30.6899,30.7063,30.4351,30.6077,19400.0
2008-10-24 14:10:00,37.26,37.64,37.26,37.32,40100.0,30.6159,30.9282,30.6159,30.6652,40100.0
2008-10-24 14:15:00,37.32,37.53,37.26,37.51,54100.0,30.6652,30.8378,30.6159,30.8213,54100.0
2008-10-24 14:20:00,37.51,37.52,37.23,37.33,59900.0,30.8213,30.8296,30.5913,30.6734,59900.0
2008-10-24 14:25:00,37.33,37.36,37.16,37.19,62200.0,30.6734,30.6981,30.5338,30.5584,62200.0
2008-10-24 14:30:00,37.19,37.52,37.19,37.46,87000.0,30.5584,30.8296,30.5584,30.7803,87000.0
2008-10-24 14:35:00,37.48,37.59,37.3,37.51,54100.0,30.7967,30.8871,30.6488,30.8213,54100.0
2008-10-24 14:40:00,37.49,37.66,37.2,37.31,81600.0,30.8049,30.9446,30.5666,30.657,81600.0
2008-10-24 14:45:00,37.31,37.33,37.07,37.14,47600.0,30.657,30.6734,30.4598,30.5173,47600.0
2008-10-24 14:50:00,37.18,37.39,37.13,37.35,59400.0,30.5502,30.7227,30.5091,30.6899,59400.0
2008-10-24 14:55:00,37.35,37.97,37.34,37.94,71300.0,30.6899,31.1993,30.6817,31.1747,71300.0
2008-10-24 15:00:00,37.95,38.06,37.75,37.82,112600.0,31.1829,31.2733,31.0185,31.0761,112600.0
2008-10-24 15:05:00,37.83,37.93,37.53,37.91,64100.0,31.0843,31.1664,30.8378,31.15,64100.0
2008-10-24 15:10:00,37.91,38.1,37.45,37.53,47200.0,31.15,31.3061,30.772,30.8378,47200.0
2008-10-24 15:15:00,37.55,37.72,37.33,37.39,32600.0,30.8542,30.9939,30.6734,30.7227,32600.0
2008-10-24 15:20:00,37.36,37.72,37.22,37.7,44500.0,30.6981,30.9939,30.5831,30.9775,44500.0
2008-10-24 15:25:00,37.72,37.79,37.4,37.68,39800.0,30.9939,31.0514,30.731,30.961,39800.0
2008-10-24 15:30:00,37.7,38.0,37.62,37.93,171300.0,30.9775,31.224,30.9117,31.1664,171300.0
2008-10-24 15:35:00,37.93,38.04,37.62,37.74,46800.0,31.1664,31.2568,30.9117,31.0103,46800.0
2008-10-24 15:40:00,37.78,38.3,37.74,38.06,54100.0,31.0432,31.4705,31.0103,31.2733,54100.0
2008-10-24 15:45:00,38.03,38.35,37.92,38.22,57300.0,31.2486,31.5116,31.1582,31.4047,57300.0
2008-10-24 15:50:00,38.25,38.28,38.06,38.2,65600.0,31.4294,31.454,31.2733,31.3883,65600.0
2008-10-24 15:55:00,38.18,38.2,37.74,37.74,91200.0,31.3719,31.3883,31.0103,31.0103,91200.0
2008-10-27 09:30:00,37.24,37.46,36.98,37.12,30800.0,30.5995,30.7803,30.3858,30.5009,30800.0
2008-10-27 09:35:00,37.06,37.29,36.66,37.12,73400.0,30.4516,30.6406,30.1229,30.5009,73400.0
2008-10-27 09:40:00,37.1,37.71,36.95,37.64,74600.0,30.4844,30.9857,30.3612,30.9282,74600.0
2008-10-27 09:45:00,37.67,37.73,37.11,37.2,56400.0,30.9528,31.0021,30.4927,30.5666,56400.0
2008-10-27 09:50:00,37.22,37.59,37.22,37.56,51900.0,30.5831,30.8871,30.5831,30.8624,51900.0
2008-10-27 09:55:00,37.58,37.95,37.56,37.68,31500.0,30.8789,31.1829,30.8624,30.961,31500.0
2008-10-27 10:00:00,37.66,38.18,37.6,38.01,32400.0,30.9446,31.3719,30.8953,31.2322,32400.0
2008-10-27 10:05:00,38.02,38.13,37.81,37.88,34400.0,31.2404,31.3308,31.0678,31.1254,34400.0
2008-10-27 10:10:00,37.86,37.95,37.59,37.59,21400.0,31.1089,31.1829,30.8871,30.8871,21400.0
2008-10-27 10:15:00,37.59,37.7,37.15,37.18,100900.0,30.8871,30.9775,30.5255,30.5502,100900.0
2008-10-27 10:20:00,37.18,37.5,37.1,37.44,47000.0,30.5502,30.8131,30.4844,30.7638,47000.0
2008-10-27 10:25:00,37.44,37.72,37.39,37.45,52500.0,30.7638,30.9939,30.7227,30.772,52500.0
2008-10-27 10:30:00,37.5,37.52,37.25,37.35,35800.0,30.8131,30.8296,30.6077,30.6899,35800.0
2008-10-27 10:35:00,37.35,37.51,37.33,37.39,40000.0,30.6899,30.8213,30.6734,30.7227,40000.0
2008-10-27 10:40:00,37.41,37.5,37.31,37.5,42400.0,30.7392,30.8131,30.657,30.8131,42400.0
2008-10-27 10:45:00,37.47,37.47,37.38,37.41,27200.0,30.7885,30.7885,30.7145,30.7392,27200.0
2008-10-27 10:50:00,37.42,37.47,37.24,37.25,35100.0,30.7474,30.7885,30.5995,30.6077,35100.0
2008-10-27 10:55:00,37.24,37.5,37.23,37.49,30700.0,30.5995,30.8131,30.5913,30.8049,30700.0
2008-10-27 11:00:00,37.48,37.51,37.3,37.33,24400.0,30.7967,30.8213,30.6488,30.6734,24400.0
2008-10-27 11:05:00,37.32,37.53,37.22,37.51,19100.0,30.6652,30.8378,30.5831,30.8213,19100.0
2008-10-27 11:10:00,37.51,38.04,37.46,38.04,28600.0,30.8213,31.2568,30.7803,31.2568,28600.0
2008-10-27 11:15:00,38.03,38.08,37.65,37.66,21200.0,31.2486,31.2897,30.9364,30.9446,21200.0
2008-10-27 11:20:00,37.68,37.72,37.41,37.47,14100.0,30.961,30.9939,30.7392,30.7885,14100.0
2008-10-27 11:25:00,37.47,37.47,37.32,37.47,18900.0,30.7885,30.7885,30.6652,30.7885,18900.0
2008-10-27 11:30:00,37.48,37.56,37.36,37.42,19300.0,30.7967,30.8624,30.6981,30.7474,19300.0
2008-10-27 11:35:00,37.39,37.44,37.28,37.29,20500.0,30.7227,30.7638,30.6324,30.6406,20500.0
2008-10-27 11:40:00,37.26,37.34,37.15,37.27,14000.0,30.6159,30.6817,30.5255,30.6241,14000.0
2008-10-27 11:45:00,37.24,37.44,37.17,37.17,21000.0,30.5995,30.7638,30.542,30.542,21000.0
2008-10-27 11:50:00,37.17,37.33,37.07,37.23,22600.0,30.542,30.6734,30.4598,30.5913,22600.0
2008-10-27 11:55:00,37.2,37.26,37.04,37.19,13200.0,30.5666,30.6159,30.4351,30.5584,13200.0
2008-10-27 12:00:00,37.2,37.45,37.2,37.27,26300.0,30.5666,30.772,30.5666,30.6241,26300.0
2008-10-27 12:05:00,37.3,37.52,37.18,37.45,21400.0,30.6488,30.8296,30.5502,30.772,21400.0
2008-10-27 12:10:00,37.47,37.7,37.47,37.64,35800.0,30.7885,30.9775,30.7885,30.9282,35800.0
2008-10-27 12:15:00,37.62,37.62,37.39,37.41,28900.0,30.9117,30.9117,30.7227,30.7392,28900.0
2008-10-27 12:20:00,37.42,37.57,37.39,37.53,47000.0,30.7474,30.8706,30.7227,30.8378,47000.0
2008-10-27 12:25:00,37.53,37.76,37.3,37.35,21100.0,30.8378,31.0268,30.6488,30.6899,21100.0
2008-10-27 12:30:00,37.35,37.57,37.32,37.54,28200.0,30.6899,30.8706,30.6652,30.846,28200.0
2008-10-27 12:35:00,37.56,37.77,37.47,37.76,14200.0,30.8624,31.035,30.7885,31.0268,14200.0
2008-10-27 12:40:00,37.82,37.85,37.63,37.64,56500.0,31.0761,31.1007,30.9199,30.9282,56500.0
2008-10-27 12:45:00,37.65,37.65,37.46,37.5,27400.0,30.9364,30.9364,30.7803,30.8131,27400.0
2008-10-27 12:50:00,37.5,37.65,37.5,37.63,64900.0,30.8131,30.9364,30.8131,30.9199,64900.0
2008-10-27 12:55:00,37.61,37.8,37.59,37.8,33200.0,30.9035,31.0596,30.8871,31.0596,33200.0
2008-10-27 13:00:00,37.8,37.8,37.53,37.6,39200.0,31.0596,31.0596,30.8378,30.8953,39200.0
2008-10-27 13:05:00,37.58,37.6,37.29,37.35,49100.0,30.8789,30.8953,30.6406,30.6899,49100.0
2008-10-27 13:10:00,37.35,37.38,37.21,37.31,22000.0,30.6899,30.7145,30.5748,30.657,22000.0
2008-10-27 13:15:00,37.32,37.42,37.28,37.38,33300.0,30.6652,30.7474,30.6324,30.7145,33300.0
2008-10-27 13:20:00,37.38,37.5,37.32,37.44,32800.0,30.7145,30.8131,30.6652,30.7638,32800.0
2008-10-27 13:25:00,37.49,37.55,37.43,37.53,29900.0,30.8049,30.8542,30.7556,30.8378,29900.0
2008-10-27 13:30:00,37.55,37.61,37.53,37.6,46600.0,30.8542,30.9035,30.8378,30.8953,46600.0
2008-10-27 13:35:00,37.59,37.62,37.55,37.61,62800.0,30.8871,30.9117,30.8542,30.9035,62800.0
2008-10-27 13:40:00,37.61,37.75,37.61,37.65,48500.0,30.9035,31.0185,30.9035,30.9364,48500.0
2008-10-27 13:45:00,37.64,37.73,37.55,37.62,30800.0,30.9282,31.0021,30.8542,30.9117,30800.0
2008-10-27 13:50:00,37.63,37.63,37.54,37.6,25900.0,30.9199,30.9199,30.846,30.8953,25900.0
2008-10-27 13:55:00,37.61,37.65,37.43,37.49,16900.0,30.9035,30.9364,30.7556,30.8049,16900.0
2008-10-27 14:00:00,37.49,37.54,37.34,37.48,15600.0,30.8049,30.846,30.6817,30.7967,15600.0
2008-10-27 14:05:00,37.5,37.52,37.43,37.51,23300.0,30.8131,30.8296,30.7556,30.8213,23300.0
2008-10-27 14:10:00,37.52,37.53,37.25,37.29,15200.0,30.8296,30.8378,30.6077,30.6406,15200.0
2008-10-27 14:15:00,37.3,37.34,37.12,37.15,23100.0,30.6488,30.6817,30.5009,30.5255,23100.0
2008-10-27 14:20:00,37.16,37.25,37.0,37.01,50600.0,30.5338,30.6077,30.4023,30.4105,50600.0
2008-10-27 14:25:00,37.04,37.09,36.74,36.74,62300.0,30.4351,30.4762,30.1886,30.1886,62300.0
2008-10-27 14:30:00,36.75,36.93,36.71,36.75,32100.0,30.1969,30.3448,30.164,30.1969,32100.0
2008-10-27 14:35:00,36.77,36.86,36.72,36.72,46800.0,30.2133,30.2872,30.1722,30.1722,46800.0
2008-10-27 14:40:00,36.71,37.0,36.61,36.96,30300.0,30.164,30.4023,30.0818,30.3694,30300.0
2008-10-27 14:45:00,36.94,37.0,36.85,36.85,17200.0,30.353,30.4023,30.279,30.279,17200.0
2008-10-27 14:50:00,36.82,36.88,36.5,36.63,33700.0,30.2544,30.3037,29.9914,30.0983,33700.0
2008-10-27 14:55:00,36.61,36.67,36.34,36.35,48800.0,30.0818,30.1311,29.86,29.8682,48800.0
2008-10-27 15:00:00,36.36,36.64,36.32,36.6,44900.0,29.8764,30.1065,29.8435,30.0736,44900.0
2008-10-27 15:05:00,36.59,36.73,36.58,36.66,36500.0,30.0654,30.1804,30.0572,30.1229,36500.0
2008-10-27 15:10:00,36.67,36.83,36.63,36.76,39300.0,30.1311,30.2626,30.0983,30.2051,39300.0
2008-10-27 15:15:00,36.77,36.95,36.65,36.66,35600.0,30.2133,30.3612,30.1147,30.1229,35600.0
2008-10-27 15:20:00,36.66,36.71,36.43,36.5,44200.0,30.1229,30.164,29.9339,29.9914,44200.0
2008-10-27 15:25:00,36.52,36.59,36.42,36.59,33400.0,30.0079,30.0654,29.9257,30.0654,33400.0
2008-10-27 15:30:00,36.58,36.74,36.46,36.58,48600.0,30.0572,30.1886,29.9586,30.0572,48600.0
2008-10-27 15:35:00,36.58,36.61,36.35,36.57,67200.0,30.0572,30.0818,29.8682,30.049,67200.0
2008-10-27 15:40:00,36.57,36.58,36.43,36.5,57100.0,30.049,30.0572,29.9339,29.9914,57100.0
2008-10-27 15:45:00,36.48,36.56,36.32,36.5,61300.0,29.975,30.0407,29.8435,29.9914,61300.0
2008-10-27 15:50:00,36.5,36.54,36.03,36.04,80100.0,29.9914,30.0243,29.6052,29.6135,80100.0
2008-10-27 15:55:00,36.03,36.04,35.43,35.5,204800.0,29.6052,29.6135,29.1122,29.1698,204800.0
2008-10-28 09:30:00,36.44,36.88,36.31,36.56,50000.0,29.9421,30.3037,29.8353,30.0407,50000.0
2008-10-28 09:35:00,36.58,36.59,36.05,36.21,26500.0,30.0572,30.0654,29.6217,29.7532,26500.0
2008-10-28 09:40:00,36.16,36.46,36.12,36.37,34100.0,29.7121,29.9586,29.6792,29.8846,34100.0
2008-10-28 09:45:00,36.35,36.65,36.35,36.38,38300.0,29.8682,30.1147,29.8682,29.8928,38300.0
2008-10-28 09:50:00,36.38,36.58,36.34,36.51,27900.0,29.8928,30.0572,29.86,29.9997,27900.0
2008-10-28 09:55:00,36.51,36.7,36.43,36.51,14300.0,29.9997,30.1558,29.9339,29.9997,14300.0
2008-10-28 10:00:00,36.49,36.49,35.9,36.02,42400.0,29.9832,29.9832,29.4984,29.597,42400.0
2008-10-28 10:05:00,36.05,36.19,35.81,35.94,32600.0,29.6217,29.7367,29.4245,29.5313,32600.0
2008-10-28 10:10:00,35.91,36.0,35.79,35.91,19700.0,29.5066,29.5806,29.408,29.5066,19700.0
2008-10-28 10:15:00,35.92,35.92,35.5,35.6,22200.0,29.5149,29.5149,29.1698,29.2519,22200.0
2008-10-28 10:20:00,35.6,35.73,35.5,35.59,24800.0,29.2519,29.3587,29.1698,29.2437,24800.0
2008-10-28 10:25:00,35.6,35.83,35.55,35.56,23200.0,29.2519,29.4409,29.2108,29.2191,23200.0
2008-10-28 10:30:00,35.55,35.55,35.36,35.4,45000.0,29.2108,29.2108,29.0547,29.0876,45000.0
2008-10-28 10:35:00,35.39,35.55,35.16,35.18,34100.0,29.0794,29.2108,28.8904,28.9068,34100.0
2008-10-28 10:40:00,35.18,35.19,34.89,35.03,42900.0,28.9068,28.915,28.6685,28.7836,42900.0
2008-10-28 10:45:00,35.03,35.25,34.96,35.17,27800.0,28.7836,28.9643,28.726,28.8986,27800.0
2008-10-28 10:50:00,35.16,35.23,34.87,34.89,39500.0,28.8904,28.9479,28.6521,28.6685,39500.0
2008-10-28 10:55:00,34.9,34.95,34.55,34.67,40300.0,28.6767,28.7178,28.3892,28.4878,40300.0
2008-10-28 11:00:00,34.66,34.98,34.66,34.86,21700.0,28.4795,28.7425,28.4795,28.6439,21700.0
2008-10-28 11:05:00,34.86,35.06,34.82,34.89,23700.0,28.6439,28.8082,28.611,28.6685,23700.0
2008-10-28 11:10:00,34.89,34.94,34.71,34.86,40500.0,28.6685,28.7096,28.5206,28.6439,40500.0
2008-10-28 11:15:00,34.87,34.95,34.69,34.76,40300.0,28.6521,28.7178,28.5042,28.5617,40300.0
2008-10-28 11:20:00,34.75,34.87,34.56,34.56,41100.0,28.5535,28.6521,28.3974,28.3974,41100.0
2008-10-28 11:25:00,34.54,34.83,34.52,34.76,23600.0,28.3809,28.6192,28.3645,28.5617,23600.0
2008-10-28 11:30:00,34.74,35.02,34.72,34.98,45300.0,28.5453,28.7753,28.5288,28.7425,45300.0
2008-10-28 11:35:00,34.98,35.15,34.94,35.12,61200.0,28.7425,28.8822,28.7096,28.8575,61200.0
2008-10-28 11:40:00,35.1,35.35,34.99,35.24,26500.0,28.8411,29.0465,28.7507,28.9561,26500.0
2008-10-28 11:45:00,35.24,35.24,34.83,34.85,51600.0,28.9561,28.9561,28.6192,28.6357,51600.0
2008-10-28 11:50:00,34.84,35.03,34.82,35.0,44700.0,28.6274,28.7836,28.611,28.7589,44700.0
2008-10-28 11:55:00,35.0,35.13,34.96,35.06,57200.0,28.7589,28.8657,28.726,28.8082,57200.0
2008-10-28 12:00:00,35.06,35.13,34.95,35.04,57000.0,28.8082,28.8657,28.7178,28.7918,57000.0
2008-10-28 12:05:00,35.03,35.21,34.99,35.21,50700.0,28.7836,28.9315,28.7507,28.9315,50700.0
2008-10-28 12:10:00,35.21,35.32,35.09,35.27,64400.0,28.9315,29.0219,28.8329,28.9808,64400.0
2008-10-28 12:15:00,35.28,35.44,35.22,35.26,33900.0,28.989,29.1205,28.9397,28.9726,33900.0
2008-10-28 12:20:00,35.28,35.31,35.06,35.12,22100.0,28.989,29.0136,28.8082,28.8575,22100.0
2008-10-28 12:25:00,35.09,35.09,34.66,34.68,79900.0,28.8329,28.8329,28.4795,28.496,79900.0
2008-10-28 12:30:00,34.67,34.86,34.57,34.74,91000.0,28.4878,28.6439,28.4056,28.5453,91000.0
2008-10-28 12:35:00,34.76,34.87,34.58,34.59,56400.0,28.5617,28.6521,28.4138,28.422,56400.0
2008-10-28 12:40:00,34.59,34.78,34.5,34.75,102300.0,28.422,28.5781,28.3481,28.5535,102300.0
2008-10-28 12:45:00,34.75,34.77,34.69,34.75,47600.0,28.5535,28.5699,28.5042,28.5535,47600.0
2008-10-28 12:50:00,34.75,34.95,34.74,34.89,40900.0,28.5535,28.7178,28.5453,28.6685,40900.0
2008-10-28 12:55:00,34.89,34.95,34.86,34.92,32500.0,28.6685,28.7178,28.6439,28.6932,32500.0
2008-10-28 13:00:00,34.92,34.98,34.85,34.95,25600.0,28.6932,28.7425,28.6357,28.7178,25600.0
2008-10-28 13:05:00,34.96,35.06,34.95,35.0,52500.0,28.726,28.8082,28.7178,28.7589,52500.0
2008-10-28 13:10:00,35.01,35.14,35.0,35.0,36900.0,28.7671,28.874,28.7589,28.7589,36900.0
2008-10-28 13:15:00,35.02,35.02,34.92,34.93,23500.0,28.7753,28.7753,28.6932,28.7014,23500.0
2008-10-28 13:20:00,34.94,34.99,34.86,34.86,27700.0,28.7096,28.7507,28.6439,28.6439,27700.0
2008-10-28 13:25:00,34.86,34.89,34.69,34.79,34400.0,28.6439,28.6685,28.5042,28.5864,34400.0
2008-10-28 13:30:00,34.81,34.85,34.7,34.77,27800.0,28.6028,28.6357,28.5124,28.5699,27800.0
2008-10-28 13:35:00,34.77,34.79,34.69,34.73,20400.0,28.5699,28.5864,28.5042,28.5371,20400.0
2008-10-28 13:40:00,34.73,34.78,34.68,34.68,28900.0,28.5371,28.5781,28.496,28.496,28900.0
2008-10-28 13:45:00,34.67,34.71,34.61,34.68,26600.0,28.4878,28.5206,28.4385,28.496,26600.0
2008-10-28 13:50:00,34.67,34.67,34.51,34.6,29600.0,28.4878,28.4878,28.3563,28.4302,29600.0
2008-10-28 13:55:00,34.59,34.6,34.29,34.42,28200.0,28.422,28.4302,28.1755,28.2823,28200.0
2008-10-28 14:00:00,34.43,34.55,34.43,34.54,14300.0,28.2906,28.3892,28.2906,28.3809,14300.0
2008-10-28 14:05:00,34.54,34.68,34.54,34.58,47100.0,28.3809,28.496,28.3809,28.4138,47100.0
2008-10-28 14:10:00,34.59,34.9,34.59,34.7,31800.0,28.422,28.6767,28.422,28.5124,31800.0
2008-10-28 14:15:00,34.7,34.77,34.65,34.68,22200.0,28.5124,28.5699,28.4713,28.496,22200.0
2008-10-28 14:20:00,34.68,34.87,34.66,34.83,34500.0,28.496,28.6521,28.4795,28.6192,34500.0
2008-10-28 14:25:00,34.84,34.9,34.78,34.86,36200.0,28.6274,28.6767,28.5781,28.6439,36200.0
2008-10-28 14:30:00,34.84,34.87,34.7,34.81,127600.0,28.6274,28.6521,28.5124,28.6028,127600.0
2008-10-28 14:35:00,34.83,34.89,34.75,34.8,34100.0,28.6192,28.6685,28.5535,28.5946,34100.0
2008-10-28 14:40:00,34.8,34.85,34.61,34.85,71000.0,28.5946,28.6357,28.4385,28.6357,71000.0
2008-10-28 14:45:00,34.84,34.9,34.7,34.77,77500.0,28.6274,28.6767,28.5124,28.5699,77500.0
2008-10-28 14:50:00,34.79,34.99,34.7,34.95,93500.0,28.5864,28.7507,28.5124,28.7178,93500.0
2008-10-28 14:55:00,34.99,35.27,34.91,34.93,74200.0,28.7507,28.9808,28.685,28.7014,74200.0
2008-10-28 15:00:00,34.94,35.01,34.78,34.81,39900.0,28.7096,28.7671,28.5781,28.6028,39900.0
2008-10-28 15:05:00,34.82,34.82,34.6,34.62,44000.0,28.611,28.611,28.4302,28.4467,44000.0
2008-10-28 15:10:00,34.62,34.85,34.62,34.79,51300.0,28.4467,28.6357,28.4467,28.5864,51300.0
2008-10-28 15:15:00,34.79,34.95,34.72,34.92,70500.0,28.5864,28.7178,28.5288,28.6932,70500.0
2008-10-28 15:20:00,34.9,35.27,34.9,35.25,115500.0,28.6767,28.9808,28.6767,28.9643,115500.0
2008-10-28 15:25:00,35.26,35.47,35.18,35.45,88600.0,28.9726,29.1451,28.9068,29.1287,88600.0
2008-10-28 15:30:00,35.45,35.55,35.27,35.55,92000.0,29.1287,29.2108,28.9808,29.2108,92000.0
2008-10-28 15:35:00,35.55,35.91,35.49,35.74,95700.0,29.2108,29.5066,29.1615,29.367,95700.0
2008-10-28 15:40:00,35.73,36.08,35.73,36.06,93500.0,29.3587,29.6463,29.3587,29.6299,93500.0
2008-10-28 15:45:00,36.07,36.13,35.88,36.13,59000.0,29.6381,29.6874,29.482,29.6874,59000.0
2008-10-28 15:50:00,36.12,36.32,36.07,36.29,92800.0,29.6792,29.8435,29.6381,29.8189,92800.0
2008-10-28 15:55:00,36.32,37.15,36.28,36.95,235500.0,29.8435,30.5255,29.8107,30.3612,235500.0
2008-10-29 09:30:00,36.99,37.08,36.37,36.81,22800.0,30.3941,30.468,29.8846,30.2462,22800.0
2008-10-29 09:35:00,36.8,36.91,36.64,36.88,23200.0,30.2379,30.3283,30.1065,30.3037,23200.0
2008-10-29 09:40:00,36.86,37.41,36.86,37.16,35000.0,30.2872,30.7392,30.2872,30.5338,35000.0
2008-10-29 09:45:00,37.16,37.2,37.0,37.18,38500.0,30.5338,30.5666,30.4023,30.5502,38500.0
2008-10-29 09:50:00,37.17,37.23,36.92,37.17,32400.0,30.542,30.5913,30.3365,30.542,32400.0
2008-10-29 09:55:00,37.23,37.41,37.07,37.26,25100.0,30.5913,30.7392,30.4598,30.6159,25100.0
2008-10-29 10:00:00,37.25,37.25,36.97,37.18,41200.0,30.6077,30.6077,30.3776,30.5502,41200.0
2008-10-29 10:05:00,37.2,37.37,37.11,37.3,30100.0,30.5666,30.7063,30.4927,30.6488,30100.0
2008-10-29 10:10:00,37.34,37.35,37.15,37.33,43600.0,30.6817,30.6899,30.5255,30.6734,43600.0
2008-10-29 10:15:00,37.34,37.39,37.21,37.21,48100.0,30.6817,30.7227,30.5748,30.5748,48100.0
2008-10-29 10:20:00,37.21,37.26,37.04,37.15,26700.0,30.5748,30.6159,30.4351,30.5255,26700.0
2008-10-29 10:25:00,37.15,37.32,37.07,37.12,25700.0,30.5255,30.6652,30.4598,30.5009,25700.0
2008-10-29 10:30:00,37.11,37.22,37.09,37.16,44400.0,30.4927,30.5831,30.4762,30.5338,44400.0
2008-10-29 10:35:00,37.17,37.21,36.77,36.8,32000.0,30.542,30.5748,30.2133,30.2379,32000.0
2008-10-29 10:40:00,36.82,36.9,36.74,36.85,15200.0,30.2544,30.3201,30.1886,30.279,15200.0
2008-10-29 10:45:00,36.84,36.94,36.8,36.86,13100.0,30.2708,30.353,30.2379,30.2872,13100.0
2008-10-29 10:50:00,36.85,37.06,36.8,36.8,12300.0,30.279,30.4516,30.2379,30.2379,12300.0
2008-10-29 10:55:00,36.82,36.92,36.77,36.81,16700.0,30.2544,30.3365,30.2133,30.2462,16700.0
2008-10-29 11:00:00,36.83,37.04,36.79,37.04,13500.0,30.2626,30.4351,30.2297,30.4351,13500.0
2008-10-29 11:05:00,37.04,37.13,36.99,37.08,24500.0,30.4351,30.5091,30.3941,30.468,24500.0
2008-10-29 11:10:00,37.08,37.12,36.81,36.87,25500.0,30.468,30.5009,30.2462,30.2955,25500.0
2008-10-29 11:15:00,36.87,36.89,36.64,36.76,44100.0,30.2955,30.3119,30.1065,30.2051,44100.0
2008-10-29 11:20:00,36.82,36.89,36.72,36.89,24300.0,30.2544,30.3119,30.1722,30.3119,24300.0
2008-10-29 11:25:00,36.86,36.97,36.81,36.97,17400.0,30.2872,30.3776,30.2462,30.3776,17400.0
2008-10-29 11:30:00,36.96,37.07,36.93,36.93,15900.0,30.3694,30.4598,30.3448,30.3448,15900.0
2008-10-29 11:35:00,36.96,37.02,36.85,36.98,10900.0,30.3694,30.4187,30.279,30.3858,10900.0
2008-10-29 11:40:00,36.98,37.0,36.89,36.94,7400.0,30.3858,30.4023,30.3119,30.353,7400.0
2008-10-29 11:45:00,36.94,37.09,36.89,37.02,9600.0,30.353,30.4762,30.3119,30.4187,9600.0
2008-10-29 11:50:00,37.03,37.21,37.01,37.2,13900.0,30.4269,30.5748,30.4105,30.5666,13900.0
2008-10-29 11:55:00,37.22,37.23,37.11,37.23,8800.0,30.5831,30.5913,30.4927,30.5913,8800.0
2008-10-29 12:00:00,37.23,37.27,37.02,37.02,11900.0,30.5913,30.6241,30.4187,30.4187,11900.0
2008-10-29 12:05:00,37.02,37.02,36.83,36.83,18200.0,30.4187,30.4187,30.2626,30.2626,18200.0
2008-10-29 12:10:00,36.83,36.9,36.8,36.9,6200.0,30.2626,30.3201,30.2379,30.3201,6200.0
2008-10-29 12:15:00,36.89,36.94,36.82,36.88,8500.0,30.3119,30.353,30.2544,30.3037,8500.0
2008-10-29 12:20:00,36.85,36.94,36.82,36.87,12700.0,30.279,30.353,30.2544,30.2955,12700.0
2008-10-29 12:25:00,36.89,37.05,36.88,37.0,12500.0,30.3119,30.4434,30.3037,30.4023,12500.0
2008-10-29 12:30:00,37.0,37.33,37.0,37.21,19100.0,30.4023,30.6734,30.4023,30.5748,19100.0
2008-10-29 12:35:00,37.19,37.25,37.1,37.12,32700.0,30.5584,30.6077,30.4844,30.5009,32700.0
2008-10-29 12:40:00,37.1,37.11,36.86,36.88,47700.0,30.4844,30.4927,30.2872,30.3037,47700.0
2008-10-29 12:45:00,36.88,37.1,36.86,37.08,17300.0,30.3037,30.4844,30.2872,30.468,17300.0
2008-10-29 12:50:00,37.08,37.11,37.01,37.02,17200.0,30.468,30.4927,30.4105,30.4187,17200.0
2008-10-29 12:55:00,37.01,37.11,36.85,36.88,26500.0,30.4105,30.4927,30.279,30.3037,26500.0
2008-10-29 13:00:00,36.92,36.98,36.89,36.92,9900.0,30.3365,30.3858,30.3119,30.3365,9900.0
2008-10-29 13:05:00,36.93,37.06,36.93,37.06,14500.0,30.3448,30.4516,30.3448,30.4516,14500.0
2008-10-29 13:10:00,37.08,37.12,37.05,37.09,12700.0,30.468,30.5009,30.4434,30.4762,12700.0
2008-10-29 13:15:00,37.1,37.15,37.02,37.06,28700.0,30.4844,30.5255,30.4187,30.4516,28700.0
2008-10-29 13:20:00,37.05,37.15,37.04,37.14,10800.0,30.4434,30.5255,30.4351,30.5173,10800.0
2008-10-29 13:25:00,37.14,37.15,37.03,37.07,18600.0,30.5173,30.5255,30.4269,30.4598,18600.0
2008-10-29 13:30:00,37.08,37.22,37.07,37.22,23200.0,30.468,30.5831,30.4598,30.5831,23200.0
2008-10-29 13:35:00,37.21,37.28,37.16,37.19,41200.0,30.5748,30.6324,30.5338,30.5584,41200.0
2008-10-29 13:40:00,37.18,37.18,36.97,36.97,18300.0,30.5502,30.5502,30.3776,30.3776,18300.0
2008-10-29 13:45:00,37.0,37.09,36.98,37.05,10900.0,30.4023,30.4762,30.3858,30.4434,10900.0
2008-10-29 13:50:00,37.04,37.21,37.03,37.21,17100.0,30.4351,30.5748,30.4269,30.5748,17100.0
2008-10-29 13:55:00,37.22,37.22,37.04,37.04,24400.0,30.5831,30.5831,30.4351,30.4351,24400.0
2008-10-29 14:00:00,37.04,37.17,37.01,37.15,29300.0,30.4351,30.542,30.4105,30.5255,29300.0
2008-10-29 14:05:00,37.15,37.15,36.92,37.0,33000.0,30.5255,30.5255,30.3365,30.4023,33000.0
2008-10-29 14:10:00,37.0,37.18,36.95,37.04,29200.0,30.4023,30.5502,30.3612,30.4351,29200.0
2008-10-29 14:15:00,37.07,37.14,36.57,36.89,29400.0,30.4598,30.5173,30.049,30.3119,29400.0
2008-10-29 14:20:00,36.87,37.15,36.48,36.69,50100.0,30.2955,30.5255,29.975,30.1476,50100.0
2008-10-29 14:25:00,36.67,36.79,36.52,36.63,45500.0,30.1311,30.2297,30.0079,30.0983,45500.0
2008-10-29 14:30:00,36.63,36.67,36.13,36.26,42700.0,30.0983,30.1311,29.6874,29.7942,42700.0
2008-10-29 14:35:00,36.26,36.75,36.26,36.75,29000.0,29.7942,30.1969,29.7942,30.1969,29000.0
2008-10-29 14:40:00,36.76,37.0,36.7,36.84,37400.0,30.2051,30.4023,30.1558,30.2708,37400.0
2008-10-29 14:45:00,36.83,37.0,36.71,36.97,38100.0,30.2626,30.4023,30.164,30.3776,38100.0
2008-10-29 14:50:00,36.95,36.95,36.55,36.57,26400.0,30.3612,30.3612,30.0325,30.049,26400.0
2008-10-29 14:55:00,36.58,36.91,36.58,36.86,26400.0,30.0572,30.3283,30.0572,30.2872,26400.0
2008-10-29 15:00:00,36.86,36.95,36.63,36.74,15500.0,30.2872,30.3612,30.0983,30.1886,15500.0
2008-10-29 15:05:00,36.72,36.91,36.71,36.78,20400.0,30.1722,30.3283,30.164,30.2215,20400.0
2008-10-29 15:10:00,36.76,36.95,36.74,36.92,20900.0,30.2051,30.3612,30.1886,30.3365,20900.0
2008-10-29 15:15:00,36.92,37.29,36.89,37.26,45100.0,30.3365,30.6406,30.3119,30.6159,45100.0
2008-10-29 15:20:00,37.24,37.59,37.24,37.46,58500.0,30.5995,30.8871,30.5995,30.7803,58500.0
2008-10-29 15:25:00,37.5,37.56,37.24,37.29,80100.0,30.8131,30.8624,30.5995,30.6406,80100.0
2008-10-29 15:30:00,37.3,37.34,36.87,36.87,67100.0,30.6488,30.6817,30.2955,30.2955,67100.0
2008-10-29 15:35:00,36.84,37.15,36.82,37.11,52800.0,30.2708,30.5255,30.2544,30.4927,52800.0
2008-10-29 15:40:00,37.11,37.63,37.11,37.54,70900.0,30.4927,30.9199,30.4927,30.846,70900.0
2008-10-29 15:45:00,37.53,38.02,37.47,38.01,83500.0,30.8378,31.2404,30.7885,31.2322,83500.0
2008-10-29 15:50:00,38.0,38.01,36.98,37.01,92500.0,31.224,31.2322,30.3858,30.4105,92500.0
2008-10-29 15:55:00,37.01,37.14,36.59,36.6,168600.0,30.4105,30.5173,30.0654,30.0736,168600.0
2008-10-30 09:30:00,36.93,38.33,36.93,37.55,23700.0,30.3448,31.4951,30.3448,30.8542,23700.0
2008-10-30 09:35:00,37.52,37.83,37.12,37.15,52500.0,30.8296,31.0843,30.5009,30.5255,52500.0
2008-10-30 09:40:00,37.14,37.62,37.02,37.57,32900.0,30.5173,30.9117,30.4187,30.8706,32900.0
2008-10-30 09:45:00,37.54,37.72,37.52,37.67,37100.0,30.846,30.9939,30.8296,30.9528,37100.0
2008-10-30 09:50:00,37.62,37.66,37.32,37.46,28100.0,30.9117,30.9446,30.6652,30.7803,28100.0
2008-10-30 09:55:00,37.47,37.53,37.17,37.32,35600.0,30.7885,30.8378,30.542,30.6652,35600.0
2008-10-30 10:00:00,37.32,37.7,37.29,37.63,36100.0,30.6652,30.9775,30.6406,30.9199,36100.0
2008-10-30 10:05:00,37.65,37.9,37.61,37.74,19900.0,30.9364,31.1418,30.9035,31.0103,19900.0
2008-10-30 10:10:00,37.75,37.79,37.49,37.56,19500.0,31.0185,31.0514,30.8049,30.8624,19500.0
2008-10-30 10:15:00,37.55,37.57,37.33,37.33,25800.0,30.8542,30.8706,30.6734,30.6734,25800.0
2008-10-30 10:20:00,37.35,37.51,37.28,37.37,36000.0,30.6899,30.8213,30.6324,30.7063,36000.0
2008-10-30 10:25:00,37.37,37.42,37.26,37.29,42300.0,30.7063,30.7474,30.6159,30.6406,42300.0
2008-10-30 10:30:00,37.26,37.3,37.09,37.29,37000.0,30.6159,30.6488,30.4762,30.6406,37000.0
2008-10-30 10:35:00,37.29,37.29,37.0,37.08,40100.0,30.6406,30.6406,30.4023,30.468,40100.0
2008-10-30 10:40:00,37.03,37.08,36.92,37.01,30500.0,30.4269,30.468,30.3365,30.4105,30500.0
2008-10-30 10:45:00,37.02,37.16,37.02,37.13,18600.0,30.4187,30.5338,30.4187,30.5091,18600.0
2008-10-30 10:50:00,37.13,37.32,37.1,37.21,19200.0,30.5091,30.6652,30.4844,30.5748,19200.0
2008-10-30 10:55:00,37.23,37.28,37.06,37.07,29600.0,30.5913,30.6324,30.4516,30.4598,29600.0
2008-10-30 11:00:00,37.1,37.32,37.07,37.2,25600.0,30.4844,30.6652,30.4598,30.5666,25600.0
2008-10-30 11:05:00,37.21,37.23,37.08,37.11,21000.0,30.5748,30.5913,30.468,30.4927,21000.0
2008-10-30 11:10:00,37.12,37.2,37.05,37.16,21000.0,30.5009,30.5666,30.4434,30.5338,21000.0
2008-10-30 11:15:00,37.17,37.2,36.86,36.94,18200.0,30.542,30.5666,30.2872,30.353,18200.0
2008-10-30 11:20:00,36.95,37.1,36.94,37.01,15600.0,30.3612,30.4844,30.353,30.4105,15600.0
2008-10-30 11:25:00,37.0,37.0,36.8,36.84,21800.0,30.4023,30.4023,30.2379,30.2708,21800.0
2008-10-30 11:30:00,36.82,36.97,36.63,36.68,24200.0,30.2544,30.3776,30.0983,30.1393,24200.0
2008-10-30 11:35:00,36.66,36.67,36.36,36.55,37100.0,30.1229,30.1311,29.8764,30.0325,37100.0
2008-10-30 11:40:00,36.54,36.71,36.47,36.69,16400.0,30.0243,30.164,29.9668,30.1476,16400.0
2008-10-30 11:45:00,36.7,36.7,36.4,36.46,24900.0,30.1558,30.1558,29.9093,29.9586,24900.0
2008-10-30 11:50:00,36.48,36.49,36.25,36.28,14900.0,29.975,29.9832,29.786,29.8107,14900.0
2008-10-30 11:55:00,36.29,36.48,36.27,36.44,16500.0,29.8189,29.975,29.8025,29.9421,16500.0
2008-10-30 12:00:00,36.45,36.77,36.41,36.77,18800.0,29.9504,30.2133,29.9175,30.2133,18800.0
2008-10-30 12:05:00,36.76,36.85,36.68,36.68,14700.0,30.2051,30.279,30.1393,30.1393,14700.0
2008-10-30 12:10:00,36.67,36.72,36.53,36.66,14600.0,30.1311,30.1722,30.0161,30.1229,14600.0
2008-10-30 12:15:00,36.65,36.76,36.57,36.72,12200.0,30.1147,30.2051,30.049,30.1722,12200.0
2008-10-30 12:20:00,36.74,36.89,36.73,36.76,9300.0,30.1886,30.3119,30.1804,30.2051,9300.0
2008-10-30 12:25:00,36.75,36.76,36.6,36.76,10700.0,30.1969,30.2051,30.0736,30.2051,10700.0
2008-10-30 12:30:00,36.74,37.0,36.7,36.95,16000.0,30.1886,30.4023,30.1558,30.3612,16000.0
2008-10-30 12:35:00,36.96,37.04,36.9,36.96,10600.0,30.3694,30.4351,30.3201,30.3694,10600.0
2008-10-30 12:40:00,36.96,37.04,36.87,36.91,18000.0,30.3694,30.4351,30.2955,30.3283,18000.0
2008-10-30 12:45:00,36.91,37.06,36.9,37.06,20500.0,30.3283,30.4516,30.3201,30.4516,20500.0
2008-10-30 12:50:00,37.06,37.06,36.97,37.01,18900.0,30.4516,30.4516,30.3776,30.4105,18900.0
2008-10-30 12:55:00,37.03,37.05,36.95,36.96,43700.0,30.4269,30.4434,30.3612,30.3694,43700.0
2008-10-30 13:00:00,36.96,36.98,36.88,36.94,32800.0,30.3694,30.3858,30.3037,30.353,32800.0
2008-10-30 13:05:00,36.95,37.23,36.95,37.21,22700.0,30.3612,30.5913,30.3612,30.5748,22700.0
2008-10-30 13:10:00,37.23,37.37,37.15,37.35,37600.0,30.5913,30.7063,30.5255,30.6899,37600.0
2008-10-30 13:15:00,37.32,37.38,37.27,37.32,22800.0,30.6652,30.7145,30.6241,30.6652,22800.0
2008-10-30 13:20:00,37.32,37.33,37.18,37.19,19000.0,30.6652,30.6734,30.5502,30.5584,19000.0
2008-10-30 13:25:00,37.19,37.26,37.03,37.04,35800.0,30.5584,30.6159,30.4269,30.4351,35800.0
2008-10-30 13:30:00,37.04,37.06,36.94,36.97,27800.0,30.4351,30.4516,30.353,30.3776,27800.0
2008-10-30 13:35:00,36.97,37.09,36.9,37.07,22900.0,30.3776,30.4762,30.3201,30.4598,22900.0
2008-10-30 13:40:00,37.06,37.09,36.8,36.81,29400.0,30.4516,30.4762,30.2379,30.2462,29400.0
2008-10-30 13:45:00,36.81,36.93,36.78,36.91,24500.0,30.2462,30.3448,30.2215,30.3283,24500.0
2008-10-30 13:50:00,36.92,37.11,36.91,37.05,20500.0,30.3365,30.4927,30.3283,30.4434,20500.0
2008-10-30 13:55:00,37.03,37.13,36.96,37.03,25200.0,30.4269,30.5091,30.3694,30.4269,25200.0
2008-10-30 14:00:00,37.01,37.08,36.96,37.05,32400.0,30.4105,30.468,30.3694,30.4434,32400.0
2008-10-30 14:05:00,37.05,37.2,37.03,37.12,26100.0,30.4434,30.5666,30.4269,30.5009,26100.0
2008-10-30 14:10:00,37.13,37.19,37.02,37.08,21200.0,30.5091,30.5584,30.4187,30.468,21200.0
2008-10-30 14:15:00,37.07,37.1,36.94,36.96,19600.0,30.4598,30.4844,30.353,30.3694,19600.0
2008-10-30 14:20:00,36.96,37.26,36.94,37.25,33000.0,30.3694,30.6159,30.353,30.6077,33000.0
2008-10-30 14:25:00,37.22,37.27,37.05,37.06,34700.0,30.5831,30.6241,30.4434,30.4516,34700.0
2008-10-30 14:30:00,37.05,37.12,36.96,37.03,25200.0,30.4434,30.5009,30.3694,30.4269,25200.0
2008-10-30 14:35:00,37.03,37.2,37.03,37.09,17900.0,30.4269,30.5666,30.4269,30.4762,17900.0
2008-10-30 14:40:00,37.1,37.26,37.1,37.17,26400.0,30.4844,30.6159,30.4844,30.542,26400.0
2008-10-30 14:45:00,37.15,37.36,37.1,37.36,19700.0,30.5255,30.6981,30.4844,30.6981,19700.0
2008-10-30 14:50:00,37.37,37.44,37.2,37.2,18100.0,30.7063,30.7638,30.5666,30.5666,18100.0
2008-10-30 14:55:00,37.18,37.27,37.06,37.22,19500.0,30.5502,30.6241,30.4516,30.5831,19500.0
2008-10-30 15:00:00,37.22,37.4,37.14,37.36,27100.0,30.5831,30.731,30.5173,30.6981,27100.0
2008-10-30 15:05:00,37.35,37.44,37.31,37.32,38100.0,30.6899,30.7638,30.657,30.6652,38100.0
2008-10-30 15:10:00,37.31,37.34,37.1,37.13,46000.0,30.657,30.6817,30.4844,30.5091,46000.0
2008-10-30 15:15:00,37.12,37.13,36.92,37.04,79800.0,30.5009,30.5091,30.3365,30.4351,79800.0
2008-10-30 15:20:00,37.04,37.28,36.94,37.28,50300.0,30.4351,30.6324,30.353,30.6324,50300.0
2008-10-30 15:25:00,37.27,37.36,37.13,37.24,34900.0,30.6241,30.6981,30.5091,30.5995,34900.0
2008-10-30 15:30:00,37.23,37.26,36.93,37.05,59000.0,30.5913,30.6159,30.3448,30.4434,59000.0
2008-10-30 15:35:00,37.05,37.26,36.93,37.2,72600.0,30.4434,30.6159,30.3448,30.5666,72600.0
2008-10-30 15:40:00,37.2,37.38,37.04,37.12,81700.0,30.5666,30.7145,30.4351,30.5009,81700.0
2008-10-30 15:45:00,37.13,37.43,36.97,37.43,74900.0,30.5091,30.7556,30.3776,30.7556,74900.0
2008-10-30 15:50:00,37.4,37.57,37.21,37.41,84100.0,30.731,30.8706,30.5748,30.7392,84100.0
2008-10-30 15:55:00,37.43,37.93,37.42,37.7,176200.0,30.7556,31.1664,30.7474,30.9775,176200.0
2008-10-31 09:30:00,37.57,37.68,37.23,37.44,16400.0,30.8706,30.961,30.5913,30.7638,16400.0
2008-10-31 09:35:00,37.46,37.49,37.12,37.2,31100.0,30.7803,30.8049,30.5009,30.5666,31100.0
2008-10-31 09:40:00,37.19,37.19,36.88,36.91,30100.0,30.5584,30.5584,30.3037,30.3283,30100.0
2008-10-31 09:45:00,36.83,36.97,36.8,36.85,21300.0,30.2626,30.3776,30.2379,30.279,21300.0
2008-10-31 09:50:00,36.85,37.0,36.83,37.0,26700.0,30.279,30.4023,30.2626,30.4023,26700.0
2008-10-31 09:55:00,37.0,37.02,36.87,36.98,35300.0,30.4023,30.4187,30.2955,30.3858,35300.0
2008-10-31 10:00:00,36.97,37.04,36.9,37.0,33200.0,30.3776,30.4351,30.3201,30.4023,33200.0
2008-10-31 10:05:00,37.0,37.02,36.92,37.0,33600.0,30.4023,30.4187,30.3365,30.4023,33600.0
2008-10-31 10:10:00,36.98,37.15,36.93,37.08,42800.0,30.3858,30.5255,30.3448,30.468,42800.0
2008-10-31 10:15:00,37.07,37.09,36.84,37.07,36700.0,30.4598,30.4762,30.2708,30.4598,36700.0
2008-10-31 10:20:00,37.08,37.14,36.89,36.92,20400.0,30.468,30.5173,30.3119,30.3365,20400.0
2008-10-31 10:25:00,36.91,36.96,36.81,36.95,12300.0,30.3283,30.3694,30.2462,30.3612,12300.0
2008-10-31 10:30:00,36.93,37.14,36.89,36.89,23700.0,30.3448,30.5173,30.3119,30.3119,23700.0
2008-10-31 10:35:00,36.9,36.95,36.84,36.85,25300.0,30.3201,30.3612,30.2708,30.279,25300.0
2008-10-31 10:40:00,36.87,36.87,36.64,36.69,27600.0,30.2955,30.2955,30.1065,30.1476,27600.0
2008-10-31 10:45:00,36.71,36.79,36.54,36.78,17300.0,30.164,30.2297,30.0243,30.2215,17300.0
2008-10-31 10:50:00,36.77,36.98,36.72,36.96,13400.0,30.2133,30.3858,30.1722,30.3694,13400.0
2008-10-31 10:55:00,36.95,37.0,36.86,36.93,19900.0,30.3612,30.4023,30.2872,30.3448,19900.0
2008-10-31 11:00:00,36.95,37.09,36.94,37.0,22100.0,30.3612,30.4762,30.353,30.4023,22100.0
2008-10-31 11:05:00,37.0,37.0,36.91,36.94,11900.0,30.4023,30.4023,30.3283,30.353,11900.0
2008-10-31 11:10:00,36.94,37.05,36.92,36.97,15700.0,30.353,30.4434,30.3365,30.3776,15700.0
2008-10-31 11:15:00,36.96,37.09,36.96,37.05,63600.0,30.3694,30.4762,30.3694,30.4434,63600.0
2008-10-31 11:20:00,37.06,37.08,37.0,37.03,16600.0,30.4516,30.468,30.4023,30.4269,16600.0
2008-10-31 11:25:00,37.03,37.03,36.93,37.0,10600.0,30.4269,30.4269,30.3448,30.4023,10600.0
2008-10-31 11:30:00,37.0,37.04,36.9,36.96,18800.0,30.4023,30.4351,30.3201,30.3694,18800.0
2008-10-31 11:35:00,36.96,37.04,36.95,37.04,11500.0,30.3694,30.4351,30.3612,30.4351,11500.0
2008-10-31 11:40:00,37.04,37.04,36.79,36.94,28000.0,30.4351,30.4351,30.2297,30.353,28000.0
2008-10-31 11:45:00,36.97,36.98,36.8,36.83,20600.0,30.3776,30.3858,30.2379,30.2626,20600.0
2008-10-31 11:50:00,36.81,36.98,36.78,36.98,9100.0,30.2462,30.3858,30.2215,30.3858,9100.0
2008-10-31 11:55:00,36.99,37.0,36.82,36.9,10100.0,30.3941,30.4023,30.2544,30.3201,10100.0
2008-10-31 12:00:00,36.92,36.92,36.76,36.9,15400.0,30.3365,30.3365,30.2051,30.3201,15400.0
2008-10-31 12:05:00,36.89,36.91,36.73,36.76,18000.0,30.3119,30.3283,30.1804,30.2051,18000.0
2008-10-31 12:10:00,36.76,36.84,36.71,36.82,17300.0,30.2051,30.2708,30.164,30.2544,17300.0
2008-10-31 12:15:00,36.8,36.83,36.71,36.83,25800.0,30.2379,30.2626,30.164,30.2626,25800.0
2008-10-31 12:20:00,36.83,36.9,36.79,36.81,11500.0,30.2626,30.3201,30.2297,30.2462,11500.0
2008-10-31 12:25:00,36.82,36.92,36.81,36.82,14600.0,30.2544,30.3365,30.2462,30.2544,14600.0
2008-10-31 12:30:00,36.83,36.87,36.75,36.87,30000.0,30.2626,30.2955,30.1969,30.2955,30000.0
2008-10-31 12:35:00,36.89,36.9,36.85,36.87,16000.0,30.3119,30.3201,30.279,30.2955,16000.0
2008-10-31 12:40:00,36.88,36.93,36.82,36.92,25500.0,30.3037,30.3448,30.2544,30.3365,25500.0
2008-10-31 12:45:00,36.94,36.99,36.8,36.91,21400.0,30.353,30.3941,30.2379,30.3283,21400.0
2008-10-31 12:50:00,36.91,36.91,36.86,36.88,9700.0,30.3283,30.3283,30.2872,30.3037,9700.0
2008-10-31 12:55:00,36.88,36.91,36.87,36.89,8500.0,30.3037,30.3283,30.2955,30.3119,8500.0
2008-10-31 13:00:00,36.9,37.0,36.89,36.94,21700.0,30.3201,30.4023,30.3119,30.353,21700.0
2008-10-31 13:05:00,36.93,37.02,36.88,36.9,28300.0,30.3448,30.4187,30.3037,30.3201,28300.0
2008-10-31 13:10:00,36.9,37.05,36.9,37.02,10700.0,30.3201,30.4434,30.3201,30.4187,10700.0
2008-10-31 13:15:00,37.03,37.05,36.91,37.03,13400.0,30.4269,30.4434,30.3283,30.4269,13400.0
2008-10-31 13:20:00,37.03,37.2,37.0,37.2,37000.0,30.4269,30.5666,30.4023,30.5666,37000.0
2008-10-31 13:25:00,37.18,37.19,36.99,37.01,29900.0,30.5502,30.5584,30.3941,30.4105,29900.0
2008-10-31 13:30:00,37.01,37.26,36.98,37.2,36700.0,30.4105,30.6159,30.3858,30.5666,36700.0
2008-10-31 13:35:00,37.24,37.28,37.13,37.25,15400.0,30.5995,30.6324,30.5091,30.6077,15400.0
2008-10-31 13:40:00,37.24,37.31,37.11,37.18,21500.0,30.5995,30.657,30.4927,30.5502,21500.0
2008-10-31 13:45:00,37.2,37.2,37.05,37.06,24200.0,30.5666,30.5666,30.4434,30.4516,24200.0
2008-10-31 13:50:00,37.06,37.14,37.05,37.12,23400.0,30.4516,30.5173,30.4434,30.5009,23400.0
2008-10-31 13:55:00,37.13,37.21,37.08,37.17,17200.0,30.5091,30.5748,30.468,30.542,17200.0
2008-10-31 14:00:00,37.17,37.23,37.07,37.12,21000.0,30.542,30.5913,30.4598,30.5009,21000.0
2008-10-31 14:05:00,37.12,37.38,37.12,37.3,9500.0,30.5009,30.7145,30.5009,30.6488,9500.0
2008-10-31 14:10:00,37.3,37.39,37.27,37.27,9100.0,30.6488,30.7227,30.6241,30.6241,9100.0
2008-10-31 14:15:00,37.26,37.27,37.06,37.11,22300.0,30.6159,30.6241,30.4516,30.4927,22300.0
2008-10-31 14:20:00,37.1,37.17,37.04,37.1,20100.0,30.4844,30.542,30.4351,30.4844,20100.0
2008-10-31 14:25:00,37.1,37.35,37.1,37.29,13200.0,30.4844,30.6899,30.4844,30.6406,13200.0
2008-10-31 14:30:00,37.32,37.36,37.17,37.36,23900.0,30.6652,30.6981,30.542,30.6981,23900.0
2008-10-31 14:35:00,37.36,37.57,37.32,37.52,17500.0,30.6981,30.8706,30.6652,30.8296,17500.0
2008-10-31 14:40:00,37.5,37.5,37.33,37.42,20200.0,30.8131,30.8131,30.6734,30.7474,20200.0
2008-10-31 14:45:00,37.41,37.43,37.26,37.31,16400.0,30.7392,30.7556,30.6159,30.657,16400.0
2008-10-31 14:50:00,37.31,37.48,37.28,37.46,18900.0,30.657,30.7967,30.6324,30.7803,18900.0
2008-10-31 14:55:00,37.46,37.57,37.46,37.57,16100.0,30.7803,30.8706,30.7803,30.8706,16100.0
2008-10-31 15:00:00,37.57,37.77,37.54,37.64,32500.0,30.8706,31.035,30.846,30.9282,32500.0
2008-10-31 15:05:00,37.65,37.65,37.37,37.55,39600.0,30.9364,30.9364,30.7063,30.8542,39600.0
2008-10-31 15:10:00,37.56,37.63,37.33,37.41,52300.0,30.8624,30.9199,30.6734,30.7392,52300.0
2008-10-31 15:15:00,37.4,37.44,37.16,37.17,49600.0,30.731,30.7638,30.5338,30.542,49600.0
2008-10-31 15:20:00,37.16,37.37,37.06,37.32,29300.0,30.5338,30.7063,30.4516,30.6652,29300.0
2008-10-31 15:25:00,37.3,37.3,37.01,37.05,39300.0,30.6488,30.6488,30.4105,30.4434,39300.0
2008-10-31 15:30:00,37.05,37.25,36.97,37.22,36700.0,30.4434,30.6077,30.3776,30.5831,36700.0
2008-10-31 15:35:00,37.24,37.44,37.23,37.44,27600.0,30.5995,30.7638,30.5913,30.7638,27600.0
2008-10-31 15:40:00,37.44,37.44,36.74,36.91,51300.0,30.7638,30.7638,30.1886,30.3283,51300.0
2008-10-31 15:45:00,36.9,37.05,36.76,36.88,40700.0,30.3201,30.4434,30.2051,30.3037,40700.0
2008-10-31 15:50:00,36.88,37.06,36.72,36.83,55800.0,30.3037,30.4516,30.1722,30.2626,55800.0
2008-10-31 15:55:00,36.84,37.17,36.84,37.11,79800.0,30.2708,30.542,30.2708,30.4927,79800.0
2008-11-03 09:30:00,37.11,37.47,36.86,36.96,36700.0,30.4927,30.7885,30.2872,30.3694,36700.0
2008-11-03 09:35:00,36.94,37.38,36.94,37.31,41700.0,30.353,30.7145,30.353,30.657,41700.0
2008-11-03 09:40:00,37.35,37.5,37.31,37.39,29500.0,30.6899,30.8131,30.657,30.7227,29500.0
2008-11-03 09:45:00,37.4,37.5,37.31,37.47,31300.0,30.731,30.8131,30.657,30.7885,31300.0
2008-11-03 09:50:00,37.43,37.44,37.32,37.4,24100.0,30.7556,30.7638,30.6652,30.731,24100.0
2008-11-03 09:55:00,37.4,37.43,37.15,37.2,34500.0,30.731,30.7556,30.5255,30.5666,34500.0
2008-11-03 10:00:00,37.19,37.33,37.02,37.22,94200.0,30.5584,30.6734,30.4187,30.5831,94200.0
2008-11-03 10:05:00,37.22,37.27,36.99,37.17,34000.0,30.5831,30.6241,30.3941,30.542,34000.0
2008-11-03 10:10:00,37.16,37.31,37.08,37.12,38800.0,30.5338,30.657,30.468,30.5009,38800.0
2008-11-03 10:15:00,37.12,37.24,36.99,37.08,43100.0,30.5009,30.5995,30.3941,30.468,43100.0
2008-11-03 10:20:00,37.12,37.12,36.86,36.92,27600.0,30.5009,30.5009,30.2872,30.3365,27600.0
2008-11-03 10:25:00,36.95,37.12,36.9,37.05,31200.0,30.3612,30.5009,30.3201,30.4434,31200.0
2008-11-03 10:30:00,37.03,37.11,36.96,37.09,35500.0,30.4269,30.4927,30.3694,30.4762,35500.0
2008-11-03 10:35:00,37.09,37.31,37.06,37.28,17300.0,30.4762,30.657,30.4516,30.6324,17300.0
2008-11-03 10:40:00,37.26,37.34,37.17,37.2,26600.0,30.6159,30.6817,30.542,30.5666,26600.0
2008-11-03 10:45:00,37.21,37.47,37.19,37.29,30500.0,30.5748,30.7885,30.5584,30.6406,30500.0
2008-11-03 10:50:00,37.3,37.4,37.25,37.38,49900.0,30.6488,30.731,30.6077,30.7145,49900.0
2008-11-03 10:55:00,37.38,37.38,37.21,37.27,31700.0,30.7145,30.7145,30.5748,30.6241,31700.0
2008-11-03 11:00:00,37.26,37.4,37.24,37.28,33000.0,30.6159,30.731,30.5995,30.6324,33000.0
2008-11-03 11:05:00,37.23,37.35,37.17,37.23,25000.0,30.5913,30.6899,30.542,30.5913,25000.0
2008-11-03 11:10:00,37.25,37.28,37.18,37.21,15300.0,30.6077,30.6324,30.5502,30.5748,15300.0
2008-11-03 11:15:00,37.21,37.3,37.14,37.25,25700.0,30.5748,30.6488,30.5173,30.6077,25700.0
2008-11-03 11:20:00,37.25,37.38,37.23,37.25,25400.0,30.6077,30.7145,30.5913,30.6077,25400.0
2008-11-03 11:25:00,37.26,37.34,37.23,37.27,21900.0,30.6159,30.6817,30.5913,30.6241,21900.0
2008-11-03 11:30:00,37.27,37.47,37.27,37.47,16800.0,30.6241,30.7885,30.6241,30.7885,16800.0
2008-11-03 11:35:00,37.46,37.57,37.46,37.52,15700.0,30.7803,30.8706,30.7803,30.8296,15700.0
2008-11-03 11:40:00,37.5,37.62,37.49,37.5,20300.0,30.8131,30.9117,30.8049,30.8131,20300.0
2008-11-03 11:45:00,37.51,37.58,37.5,37.58,13800.0,30.8213,30.8789,30.8131,30.8789,13800.0
2008-11-03 11:50:00,37.57,37.65,37.54,37.64,25600.0,30.8706,30.9364,30.846,30.9282,25600.0
2008-11-03 11:55:00,37.62,37.8,37.61,37.73,26300.0,30.9117,31.0596,30.9035,31.0021,26300.0
2008-11-03 12:00:00,37.73,37.75,37.61,37.63,21700.0,31.0021,31.0185,30.9035,30.9199,21700.0
2008-11-03 12:05:00,37.63,37.63,37.54,37.54,10300.0,30.9199,30.9199,30.846,30.846,10300.0
2008-11-03 12:10:00,37.52,37.64,37.52,37.58,27600.0,30.8296,30.9282,30.8296,30.8789,27600.0
2008-11-03 12:15:00,37.54,37.54,37.46,37.52,19800.0,30.846,30.846,30.7803,30.8296,19800.0
2008-11-03 12:20:00,37.52,37.55,37.47,37.51,20000.0,30.8296,30.8542,30.7885,30.8213,20000.0
2008-11-03 12:25:00,37.5,37.7,37.49,37.55,33500.0,30.8131,30.9775,30.8049,30.8542,33500.0
2008-11-03 12:30:00,37.53,37.57,37.48,37.53,12000.0,30.8378,30.8706,30.7967,30.8378,12000.0
2008-11-03 12:35:00,37.54,37.58,37.38,37.38,15500.0,30.846,30.8789,30.7145,30.7145,15500.0
2008-11-03 12:40:00,37.39,37.4,37.25,37.28,19600.0,30.7227,30.731,30.6077,30.6324,19600.0
2008-11-03 12:45:00,37.33,37.39,37.31,37.33,10500.0,30.6734,30.7227,30.657,30.6734,10500.0
2008-11-03 12:50:00,37.33,37.39,37.29,37.36,11800.0,30.6734,30.7227,30.6406,30.6981,11800.0
2008-11-03 12:55:00,37.35,37.48,37.35,37.45,11700.0,30.6899,30.7967,30.6899,30.772,11700.0
2008-11-03 13:00:00,37.43,37.5,37.42,37.48,12500.0,30.7556,30.8131,30.7474,30.7967,12500.0
2008-11-03 13:05:00,37.49,37.59,37.46,37.58,8800.0,30.8049,30.8871,30.7803,30.8789,8800.0
2008-11-03 13:10:00,37.59,37.62,37.53,37.54,11000.0,30.8871,30.9117,30.8378,30.846,11000.0
2008-11-03 13:15:00,37.53,37.53,37.35,37.41,14000.0,30.8378,30.8378,30.6899,30.7392,14000.0
2008-11-03 13:20:00,37.4,37.47,37.39,37.47,8000.0,30.731,30.7885,30.7227,30.7885,8000.0
2008-11-03 13:25:00,37.47,37.48,37.43,37.48,8400.0,30.7885,30.7967,30.7556,30.7967,8400.0
2008-11-03 13:30:00,37.47,37.49,37.36,37.49,52300.0,30.7885,30.8049,30.6981,30.8049,52300.0
2008-11-03 13:35:00,37.48,37.5,37.43,37.46,28700.0,30.7967,30.8131,30.7556,30.7803,28700.0
2008-11-03 13:40:00,37.46,37.51,37.36,37.44,20200.0,30.7803,30.8213,30.6981,30.7638,20200.0
2008-11-03 13:45:00,37.45,37.45,37.35,37.41,9600.0,30.772,30.772,30.6899,30.7392,9600.0
2008-11-03 13:50:00,37.43,37.43,37.34,37.34,5800.0,30.7556,30.7556,30.6817,30.6817,5800.0
2008-11-03 13:55:00,37.34,37.35,37.21,37.3,11700.0,30.6817,30.6899,30.5748,30.6488,11700.0
2008-11-03 14:00:00,37.3,37.32,37.21,37.3,30600.0,30.6488,30.6652,30.5748,30.6488,30600.0
2008-11-03 14:05:00,37.33,37.37,37.27,37.33,20000.0,30.6734,30.7063,30.6241,30.6734,20000.0
2008-11-03 14:10:00,37.33,37.34,37.19,37.3,21500.0,30.6734,30.6817,30.5584,30.6488,21500.0
2008-11-03 14:15:00,37.3,37.32,37.14,37.14,15100.0,30.6488,30.6652,30.5173,30.5173,15100.0
2008-11-03 14:20:00,37.12,37.23,37.11,37.15,15000.0,30.5009,30.5913,30.4927,30.5255,15000.0
2008-11-03 14:25:00,37.16,37.25,37.12,37.25,7200.0,30.5338,30.6077,30.5009,30.6077,7200.0
2008-11-03 14:30:00,37.25,37.28,37.18,37.18,8500.0,30.6077,30.6324,30.5502,30.5502,8500.0
2008-11-03 14:35:00,37.2,37.3,37.17,37.26,17000.0,30.5666,30.6488,30.542,30.6159,17000.0
2008-11-03 14:40:00,37.26,37.26,37.14,37.2,38500.0,30.6159,30.6159,30.5173,30.5666,38500.0
2008-11-03 14:45:00,37.21,37.34,37.21,37.28,24700.0,30.5748,30.6817,30.5748,30.6324,24700.0
2008-11-03 14:50:00,37.26,37.26,37.16,37.23,10700.0,30.6159,30.6159,30.5338,30.5913,10700.0
2008-11-03 14:55:00,37.23,37.29,37.12,37.13,11600.0,30.5913,30.6406,30.5009,30.5091,11600.0
2008-11-03 15:00:00,37.11,37.19,37.09,37.12,23800.0,30.4927,30.5584,30.4762,30.5009,23800.0
2008-11-03 15:05:00,37.14,37.16,37.06,37.14,29200.0,30.5173,30.5338,30.4516,30.5173,29200.0
2008-11-03 15:10:00,37.13,37.26,37.13,37.17,20500.0,30.5091,30.6159,30.5091,30.542,20500.0
2008-11-03 15:15:00,37.17,37.35,37.17,37.28,15200.0,30.542,30.6899,30.542,30.6324,15200.0
2008-11-03 15:20:00,37.3,37.33,37.15,37.2,18200.0,30.6488,30.6734,30.5255,30.5666,18200.0
2008-11-03 15:25:00,37.2,37.35,37.17,37.34,32100.0,30.5666,30.6899,30.542,30.6817,32100.0
2008-11-03 15:30:00,37.34,37.39,37.21,37.33,45800.0,30.6817,30.7227,30.5748,30.6734,45800.0
2008-11-03 15:35:00,37.34,37.41,37.3,37.3,19900.0,30.6817,30.7392,30.6488,30.6488,19900.0
2008-11-03 15:40:00,37.32,37.43,37.31,37.34,17800.0,30.6652,30.7556,30.657,30.6817,17800.0
2008-11-03 15:45:00,37.32,37.45,37.32,37.35,28200.0,30.6652,30.772,30.6652,30.6899,28200.0
2008-11-03 15:50:00,37.36,37.44,37.2,37.2,50300.0,30.6981,30.7638,30.5666,30.5666,50300.0
2008-11-03 15:55:00,37.2,37.37,37.2,37.34,72400.0,30.5666,30.7063,30.5666,30.6817,72400.0
2008-11-04 09:30:00,38.14,38.34,37.4,38.33,25300.0,31.339,31.5033,30.731,31.4951,25300.0
2008-11-04 09:35:00,38.34,38.6,38.27,38.32,39300.0,31.5033,31.717,31.4458,31.4869,39300.0
2008-11-04 09:40:00,38.36,38.39,38.14,38.19,27400.0,31.5198,31.5444,31.339,31.3801,27400.0
2008-11-04 09:45:00,38.18,38.23,38.08,38.16,22300.0,31.3719,31.413,31.2897,31.3554,22300.0
2008-11-04 09:50:00,38.17,38.29,38.15,38.21,31200.0,31.3637,31.4623,31.3472,31.3965,31200.0
2008-11-04 09:55:00,38.22,38.26,38.08,38.1,26100.0,31.4047,31.4376,31.2897,31.3061,26100.0
2008-11-04 10:00:00,38.12,38.25,38.03,38.15,30800.0,31.3226,31.4294,31.2486,31.3472,30800.0
2008-11-04 10:05:00,38.18,38.18,38.01,38.09,17700.0,31.3719,31.3719,31.2322,31.2979,17700.0
2008-11-04 10:10:00,38.1,38.18,38.06,38.17,20400.0,31.3061,31.3719,31.2733,31.3637,20400.0
2008-11-04 10:15:00,38.18,38.41,38.18,38.41,23500.0,31.3719,31.5609,31.3719,31.5609,23500.0
2008-11-04 10:20:00,38.41,38.52,38.34,38.37,14800.0,31.5609,31.6512,31.5033,31.528,14800.0
2008-11-04 10:25:00,38.39,38.54,38.34,38.5,19200.0,31.5444,31.6677,31.5033,31.6348,19200.0
2008-11-04 10:30:00,38.5,38.72,38.5,38.71,36300.0,31.6348,31.8156,31.6348,31.8074,36300.0
2008-11-04 10:35:00,38.7,38.83,38.7,38.8,41200.0,31.7991,31.906,31.7991,31.8813,41200.0
2008-11-04 10:40:00,38.8,38.87,38.79,38.83,27700.0,31.8813,31.9388,31.8731,31.906,27700.0
2008-11-04 10:45:00,38.82,39.02,38.82,38.94,30300.0,31.8977,32.0621,31.8977,31.9963,30300.0
2008-11-04 10:50:00,38.92,38.96,38.8,38.88,22600.0,31.9799,32.0128,31.8813,31.947,22600.0
2008-11-04 10:55:00,38.88,38.91,38.75,38.85,38600.0,31.947,31.9717,31.8402,31.9224,38600.0
2008-11-04 11:00:00,38.83,39.09,38.81,39.06,26700.0,31.906,32.1196,31.8895,32.0949,26700.0
2008-11-04 11:05:00,39.05,39.2,39.04,39.15,28500.0,32.0867,32.21,32.0785,32.1689,28500.0
2008-11-04 11:10:00,39.15,39.17,39.05,39.17,31400.0,32.1689,32.1853,32.0867,32.1853,31400.0
2008-11-04 11:15:00,39.17,39.19,39.12,39.12,36900.0,32.1853,32.2018,32.1442,32.1442,36900.0
2008-11-04 11:20:00,39.13,39.15,38.96,38.96,38000.0,32.1525,32.1689,32.0128,32.0128,38000.0
2008-11-04 11:25:00,38.97,39.09,38.97,39.06,34700.0,32.021,32.1196,32.021,32.0949,34700.0
2008-11-04 11:30:00,39.07,39.09,38.96,39.02,21700.0,32.1032,32.1196,32.0128,32.0621,21700.0
2008-11-04 11:35:00,39.02,39.06,38.99,39.03,14100.0,32.0621,32.0949,32.0374,32.0703,14100.0
2008-11-04 11:40:00,39.03,39.04,39.0,39.04,12100.0,32.0703,32.0785,32.0456,32.0785,12100.0
2008-11-04 11:45:00,39.04,39.23,39.02,39.21,20900.0,32.0785,32.2346,32.0621,32.2182,20900.0
2008-11-04 11:50:00,39.22,39.31,39.2,39.21,22600.0,32.2264,32.3004,32.21,32.2182,22600.0
2008-11-04 11:55:00,39.22,39.29,39.09,39.1,14300.0,32.2264,32.2839,32.1196,32.1278,14300.0
2008-11-04 12:00:00,39.09,39.1,39.01,39.05,24400.0,32.1196,32.1278,32.0539,32.0867,24400.0
2008-11-04 12:05:00,39.04,39.04,38.95,38.95,14600.0,32.0785,32.0785,32.0046,32.0046,14600.0
2008-11-04 12:10:00,38.97,39.01,38.93,38.96,12300.0,32.021,32.0539,31.9881,32.0128,12300.0
2008-11-04 12:15:00,38.97,38.99,38.85,38.88,12300.0,32.021,32.0374,31.9224,31.947,12300.0
2008-11-04 12:20:00,38.9,38.94,38.86,38.88,8800.0,31.9635,31.9963,31.9306,31.947,8800.0
2008-11-04 12:25:00,38.89,38.91,38.75,38.82,18000.0,31.9553,31.9717,31.8402,31.8977,18000.0
2008-11-04 12:30:00,38.83,38.83,38.73,38.77,13600.0,31.906,31.906,31.8238,31.8567,13600.0
2008-11-04 12:35:00,38.77,38.85,38.74,38.8,15800.0,31.8567,31.9224,31.832,31.8813,15800.0
2008-11-04 12:40:00,38.78,38.81,38.75,38.79,29800.0,31.8649,31.8895,31.8402,31.8731,29800.0
2008-11-04 12:45:00,38.79,38.9,38.78,38.86,14500.0,31.8731,31.9635,31.8649,31.9306,14500.0
2008-11-04 12:50:00,38.86,38.86,38.79,38.82,6600.0,31.9306,31.9306,31.8731,31.8977,6600.0
2008-11-04 12:55:00,38.81,38.81,38.71,38.78,9000.0,31.8895,31.8895,31.8074,31.8649,9000.0
2008-11-04 13:00:00,38.79,38.81,38.78,38.8,10000.0,31.8731,31.8895,31.8649,31.8813,10000.0
2008-11-04 13:05:00,38.79,38.8,38.72,38.73,10800.0,31.8731,31.8813,31.8156,31.8238,10800.0
2008-11-04 13:10:00,38.72,38.75,38.62,38.71,25500.0,31.8156,31.8402,31.7334,31.8074,25500.0
2008-11-04 13:15:00,38.7,38.91,38.69,38.85,24600.0,31.7991,31.9717,31.7909,31.9224,24600.0
2008-11-04 13:20:00,38.82,38.89,38.81,38.86,7900.0,31.8977,31.9553,31.8895,31.9306,7900.0
2008-11-04 13:25:00,38.85,38.87,38.81,38.84,6700.0,31.9224,31.9388,31.8895,31.9142,6700.0
2008-11-04 13:30:00,38.84,38.84,38.67,38.69,12600.0,31.9142,31.9142,31.7745,31.7909,12600.0
2008-11-04 13:35:00,38.7,38.86,38.7,38.82,9700.0,31.7991,31.9306,31.7991,31.8977,9700.0
2008-11-04 13:40:00,38.83,38.97,38.82,38.9,12900.0,31.906,32.021,31.8977,31.9635,12900.0
2008-11-04 13:45:00,38.9,39.02,38.84,38.95,9400.0,31.9635,32.0621,31.9142,32.0046,9400.0
2008-11-04 13:50:00,38.95,38.95,38.75,38.75,10500.0,32.0046,32.0046,31.8402,31.8402,10500.0
2008-11-04 13:55:00,38.75,38.87,38.74,38.84,9700.0,31.8402,31.9388,31.832,31.9142,9700.0
2008-11-04 14:00:00,38.82,38.82,38.56,38.59,18000.0,31.8977,31.8977,31.6841,31.7088,18000.0
2008-11-04 14:05:00,38.62,38.62,38.47,38.57,27300.0,31.7334,31.7334,31.6102,31.6923,27300.0
2008-11-04 14:10:00,38.55,38.71,38.54,38.66,14100.0,31.6759,31.8074,31.6677,31.7663,14100.0
2008-11-04 14:15:00,38.66,38.72,38.58,38.7,15200.0,31.7663,31.8156,31.7005,31.7991,15200.0
2008-11-04 14:20:00,38.7,38.75,38.7,38.7,29700.0,31.7991,31.8402,31.7991,31.7991,29700.0
2008-11-04 14:25:00,38.7,38.8,38.7,38.78,15700.0,31.7991,31.8813,31.7991,31.8649,15700.0
2008-11-04 14:30:00,38.79,38.81,38.62,38.67,9000.0,31.8731,31.8895,31.7334,31.7745,9000.0
2008-11-04 14:35:00,38.68,38.75,38.64,38.69,14100.0,31.7827,31.8402,31.7498,31.7909,14100.0
2008-11-04 14:40:00,38.69,38.82,38.69,38.8,15600.0,31.7909,31.8977,31.7909,31.8813,15600.0
2008-11-04 14:45:00,38.77,38.77,38.61,38.64,17000.0,31.8567,31.8567,31.7252,31.7498,17000.0
2008-11-04 14:50:00,38.65,38.65,38.5,38.5,17300.0,31.7581,31.7581,31.6348,31.6348,17300.0
2008-11-04 14:55:00,38.5,38.56,38.44,38.53,19600.0,31.6348,31.6841,31.5855,31.6595,19600.0
2008-11-04 15:00:00,38.52,38.56,38.4,38.43,18000.0,31.6512,31.6841,31.5526,31.5773,18000.0
2008-11-04 15:05:00,38.45,38.63,38.45,38.58,26000.0,31.5937,31.7416,31.5937,31.7005,26000.0
2008-11-04 15:10:00,38.6,38.73,38.49,38.72,24500.0,31.717,31.8238,31.6266,31.8156,24500.0
2008-11-04 15:15:00,38.76,38.79,38.68,38.73,18300.0,31.8484,31.8731,31.7827,31.8238,18300.0
2008-11-04 15:20:00,38.72,38.74,38.61,38.71,16000.0,31.8156,31.832,31.7252,31.8074,16000.0
2008-11-04 15:25:00,38.72,38.76,38.61,38.65,15300.0,31.8156,31.8484,31.7252,31.7581,15300.0
2008-11-04 15:30:00,38.66,38.82,38.66,38.8,26500.0,31.7663,31.8977,31.7663,31.8813,26500.0
2008-11-04 15:35:00,38.8,38.81,38.7,38.75,31500.0,31.8813,31.8895,31.7991,31.8402,31500.0
2008-11-04 15:40:00,38.74,38.81,38.69,38.77,30000.0,31.832,31.8895,31.7909,31.8567,30000.0
2008-11-04 15:45:00,38.78,38.88,38.72,38.8,71900.0,31.8649,31.947,31.8156,31.8813,71900.0
2008-11-04 15:50:00,38.8,38.82,38.41,38.54,65900.0,31.8813,31.8977,31.5609,31.6677,65900.0
2008-11-04 15:55:00,38.54,38.96,38.54,38.9,108200.0,31.6677,32.0128,31.6677,31.9635,108200.0
2008-11-05 09:30:00,38.65,38.65,38.11,38.12,24100.0,31.7581,31.7581,31.3143,31.3226,24100.0
2008-11-05 09:35:00,38.1,38.37,38.01,38.31,32700.0,31.3061,31.528,31.2322,31.4787,32700.0
2008-11-05 09:40:00,38.31,38.35,37.81,37.81,30100.0,31.4787,31.5116,31.0678,31.0678,30100.0
2008-11-05 09:45:00,37.8,37.84,37.63,37.72,27400.0,31.0596,31.0925,30.9199,30.9939,27400.0
2008-11-05 09:50:00,37.74,37.76,37.59,37.74,30300.0,31.0103,31.0268,30.8871,31.0103,30300.0
2008-11-05 09:55:00,37.75,38.0,37.68,38.0,19100.0,31.0185,31.224,30.961,31.224,19100.0
2008-11-05 10:00:00,37.98,38.02,37.85,38.02,40800.0,31.2075,31.2404,31.1007,31.2404,40800.0
2008-11-05 10:05:00,38.03,38.31,38.0,38.31,13600.0,31.2486,31.4787,31.224,31.4787,13600.0
2008-11-05 10:10:00,38.3,38.33,38.14,38.2,12700.0,31.4705,31.4951,31.339,31.3883,12700.0
2008-11-05 10:15:00,38.22,38.51,38.22,38.46,17700.0,31.4047,31.643,31.4047,31.6019,17700.0
2008-11-05 10:20:00,38.46,38.73,38.46,38.63,18900.0,31.6019,31.8238,31.6019,31.7416,18900.0
2008-11-05 10:25:00,38.64,38.75,38.56,38.72,14800.0,31.7498,31.8402,31.6841,31.8156,14800.0
2008-11-05 10:30:00,38.73,38.87,38.71,38.77,14500.0,31.8238,31.9388,31.8074,31.8567,14500.0
2008-11-05 10:35:00,38.78,38.78,38.58,38.58,12000.0,31.8649,31.8649,31.7005,31.7005,12000.0
2008-11-05 10:40:00,38.59,38.67,38.59,38.63,6900.0,31.7088,31.7745,31.7088,31.7416,6900.0
2008-11-05 10:45:00,38.61,38.78,38.54,38.78,5000.0,31.7252,31.8649,31.6677,31.8649,5000.0
2008-11-05 10:50:00,38.79,38.8,38.53,38.53,8600.0,31.8731,31.8813,31.6595,31.6595,8600.0
2008-11-05 10:55:00,38.54,38.58,38.31,38.31,9500.0,31.6677,31.7005,31.4787,31.4787,9500.0
2008-11-05 11:00:00,38.32,38.49,38.32,38.46,5700.0,31.4869,31.6266,31.4869,31.6019,5700.0
2008-11-05 11:05:00,38.44,38.5,38.38,38.39,7100.0,31.5855,31.6348,31.5362,31.5444,7100.0
2008-11-05 11:10:00,38.39,38.51,38.31,38.49,12500.0,31.5444,31.643,31.4787,31.6266,12500.0
2008-11-05 11:15:00,38.49,38.52,38.32,38.43,16600.0,31.6266,31.6512,31.4869,31.5773,16600.0
2008-11-05 11:20:00,38.43,38.45,38.2,38.22,17300.0,31.5773,31.5937,31.3883,31.4047,17300.0
2008-11-05 11:25:00,38.22,38.26,38.2,38.22,10100.0,31.4047,31.4376,31.3883,31.4047,10100.0
2008-11-05 11:30:00,38.21,38.38,38.16,38.38,9200.0,31.3965,31.5362,31.3554,31.5362,9200.0
2008-11-05 11:35:00,38.38,38.43,38.3,38.34,6200.0,31.5362,31.5773,31.4705,31.5033,6200.0
2008-11-05 11:40:00,38.35,38.43,38.29,38.29,24900.0,31.5116,31.5773,31.4623,31.4623,24900.0
2008-11-05 11:45:00,38.25,38.25,38.1,38.2,15500.0,31.4294,31.4294,31.3061,31.3883,15500.0
2008-11-05 11:50:00,38.22,38.3,38.13,38.28,7500.0,31.4047,31.4705,31.3308,31.454,7500.0
2008-11-05 11:55:00,38.28,38.29,38.19,38.27,5800.0,31.454,31.4623,31.3801,31.4458,5800.0
2008-11-05 12:00:00,38.29,38.35,38.28,38.3,9100.0,31.4623,31.5116,31.454,31.4705,9100.0
2008-11-05 12:05:00,38.32,38.33,38.26,38.32,14000.0,31.4869,31.4951,31.4376,31.4869,14000.0
2008-11-05 12:10:00,38.28,38.3,38.09,38.11,15000.0,31.454,31.4705,31.2979,31.3143,15000.0
2008-11-05 12:15:00,38.12,38.15,38.05,38.12,11500.0,31.3226,31.3472,31.265,31.3226,11500.0
2008-11-05 12:20:00,38.11,38.26,38.11,38.22,11600.0,31.3143,31.4376,31.3143,31.4047,11600.0
2008-11-05 12:25:00,38.24,38.25,37.9,37.98,14500.0,31.4212,31.4294,31.1418,31.2075,14500.0
2008-11-05 12:30:00,37.98,38.08,37.97,38.03,19500.0,31.2075,31.2897,31.1993,31.2486,19500.0
2008-11-05 12:35:00,37.99,38.02,37.85,37.85,9200.0,31.2157,31.2404,31.1007,31.1007,9200.0
2008-11-05 12:40:00,37.86,37.94,37.72,37.9,13700.0,31.1089,31.1747,30.9939,31.1418,13700.0
2008-11-05 12:45:00,37.91,37.95,37.88,37.93,8100.0,31.15,31.1829,31.1254,31.1664,8100.0
2008-11-05 12:50:00,37.91,37.91,37.81,37.82,8200.0,31.15,31.15,31.0678,31.0761,8200.0
2008-11-05 12:55:00,37.81,37.98,37.81,37.92,12500.0,31.0678,31.2075,31.0678,31.1582,12500.0
2008-11-05 13:00:00,37.91,37.93,37.8,37.89,7600.0,31.15,31.1664,31.0596,31.1336,7600.0
2008-11-05 13:05:00,37.89,38.02,37.79,38.02,15000.0,31.1336,31.2404,31.0514,31.2404,15000.0
2008-11-05 13:10:00,38.02,38.13,38.02,38.11,6700.0,31.2404,31.3308,31.2404,31.3143,6700.0
2008-11-05 13:15:00,38.12,38.13,38.02,38.08,6000.0,31.3226,31.3308,31.2404,31.2897,6000.0
2008-11-05 13:20:00,38.06,38.06,37.84,37.92,10200.0,31.2733,31.2733,31.0925,31.1582,10200.0
2008-11-05 13:25:00,37.91,38.02,37.86,38.0,10500.0,31.15,31.2404,31.1089,31.224,10500.0
2008-11-05 13:30:00,37.99,38.02,37.82,37.82,15700.0,31.2157,31.2404,31.0761,31.0761,15700.0
2008-11-05 13:35:00,37.82,37.9,37.75,37.82,15400.0,31.0761,31.1418,31.0185,31.0761,15400.0
2008-11-05 13:40:00,37.81,38.04,37.76,38.04,13800.0,31.0678,31.2568,31.0268,31.2568,13800.0
2008-11-05 13:45:00,38.03,38.06,37.97,38.04,19800.0,31.2486,31.2733,31.1993,31.2568,19800.0
2008-11-05 13:50:00,38.02,38.07,37.96,37.98,12900.0,31.2404,31.2815,31.1911,31.2075,12900.0
2008-11-05 13:55:00,37.97,37.98,37.83,37.89,8700.0,31.1993,31.2075,31.0843,31.1336,8700.0
2008-11-05 14:00:00,37.84,37.98,37.8,37.8,12400.0,31.0925,31.2075,31.0596,31.0596,12400.0
2008-11-05 14:05:00,37.83,37.83,37.7,37.72,8900.0,31.0843,31.0843,30.9775,30.9939,8900.0
2008-11-05 14:10:00,37.74,37.89,37.71,37.86,13300.0,31.0103,31.1336,30.9857,31.1089,13300.0
2008-11-05 14:15:00,37.84,37.93,37.81,37.85,7800.0,31.0925,31.1664,31.0678,31.1007,7800.0
2008-11-05 14:20:00,37.84,37.84,37.74,37.74,12700.0,31.0925,31.0925,31.0103,31.0103,12700.0
2008-11-05 14:25:00,37.71,37.82,37.7,37.8,10600.0,30.9857,31.0761,30.9775,31.0596,10600.0
2008-11-05 14:30:00,37.78,38.11,37.78,38.09,27800.0,31.0432,31.3143,31.0432,31.2979,27800.0
2008-11-05 14:35:00,38.06,38.08,37.9,37.92,9500.0,31.2733,31.2897,31.1418,31.1582,9500.0
2008-11-05 14:40:00,37.94,38.01,37.92,38.01,8700.0,31.1747,31.2322,31.1582,31.2322,8700.0
2008-11-05 14:45:00,38.0,38.03,37.88,37.94,16000.0,31.224,31.2486,31.1254,31.1747,16000.0
2008-11-05 14:50:00,37.92,38.06,37.83,38.06,17400.0,31.1582,31.2733,31.0843,31.2733,17400.0
2008-11-05 14:55:00,38.04,38.08,37.91,37.93,17000.0,31.2568,31.2897,31.15,31.1664,17000.0
2008-11-05 15:00:00,37.93,37.96,37.82,37.92,18700.0,31.1664,31.1911,31.0761,31.1582,18700.0
2008-11-05 15:05:00,37.91,38.05,37.76,37.78,19400.0,31.15,31.265,31.0268,31.0432,19400.0
2008-11-05 15:10:00,37.78,37.84,37.68,37.72,15200.0,31.0432,31.0925,30.961,30.9939,15200.0
2008-11-05 15:15:00,37.71,37.71,37.58,37.64,17500.0,30.9857,30.9857,30.8789,30.9282,17500.0
2008-11-05 15:20:00,37.62,37.66,37.39,37.5,21700.0,30.9117,30.9446,30.7227,30.8131,21700.0
2008-11-05 15:25:00,37.49,37.52,37.4,37.48,16000.0,30.8049,30.8296,30.731,30.7967,16000.0
2008-11-05 15:30:00,37.49,37.51,37.23,37.32,36900.0,30.8049,30.8213,30.5913,30.6652,36900.0
2008-11-05 15:35:00,37.35,37.41,37.11,37.12,21100.0,30.6899,30.7392,30.4927,30.5009,21100.0
2008-11-05 15:40:00,37.11,37.2,37.05,37.2,40200.0,30.4927,30.5666,30.4434,30.5666,40200.0
2008-11-05 15:45:00,37.21,37.6,37.17,37.42,46500.0,30.5748,30.8953,30.542,30.7474,46500.0
2008-11-05 15:50:00,37.42,37.45,37.08,37.1,48800.0,30.7474,30.772,30.468,30.4844,48800.0
2008-11-05 15:55:00,37.1,37.15,36.78,36.98,115900.0,30.4844,30.5255,30.2215,30.3858,115900.0
2008-11-06 09:30:00,37.27,37.27,36.52,37.0,23800.0,30.6241,30.6241,30.0079,30.4023,23800.0
2008-11-06 09:35:00,37.01,37.24,36.9,37.08,20600.0,30.4105,30.5995,30.3201,30.468,20600.0
2008-11-06 09:40:00,37.08,37.25,37.08,37.14,21800.0,30.468,30.6077,30.468,30.5173,21800.0
2008-11-06 09:45:00,37.19,37.21,36.81,36.81,25300.0,30.5584,30.5748,30.2462,30.2462,25300.0
2008-11-06 09:50:00,36.81,36.83,36.58,36.75,33800.0,30.2462,30.2626,30.0572,30.1969,33800.0
2008-11-06 09:55:00,36.75,36.95,36.66,36.68,35000.0,30.1969,30.3612,30.1229,30.1393,35000.0
2008-11-06 10:00:00,36.69,36.69,36.35,36.47,47000.0,30.1476,30.1476,29.8682,29.9668,47000.0
2008-11-06 10:05:00,36.47,36.69,36.46,36.61,26800.0,29.9668,30.1476,29.9586,30.0818,26800.0
2008-11-06 10:10:00,36.6,36.72,36.38,36.4,33500.0,30.0736,30.1722,29.8928,29.9093,33500.0
2008-11-06 10:15:00,36.38,36.67,36.38,36.56,34800.0,29.8928,30.1311,29.8928,30.0407,34800.0
2008-11-06 10:20:00,36.57,36.65,36.5,36.58,37300.0,30.049,30.1147,29.9914,30.0572,37300.0
2008-11-06 10:25:00,36.58,36.58,36.22,36.36,40700.0,30.0572,30.0572,29.7614,29.8764,40700.0
2008-11-06 10:30:00,36.37,36.37,36.1,36.19,41300.0,29.8846,29.8846,29.6628,29.7367,41300.0
2008-11-06 10:35:00,36.2,36.24,36.0,36.18,30500.0,29.7449,29.7778,29.5806,29.7285,30500.0
2008-11-06 10:40:00,36.16,36.19,35.87,35.88,29200.0,29.7121,29.7367,29.4738,29.482,29200.0
2008-11-06 10:45:00,35.88,36.09,35.85,36.07,16200.0,29.482,29.6545,29.4573,29.6381,16200.0
2008-11-06 10:50:00,36.06,36.11,35.94,36.04,17900.0,29.6299,29.671,29.5313,29.6135,17900.0
2008-11-06 10:55:00,36.04,36.33,36.04,36.33,17300.0,29.6135,29.8518,29.6135,29.8518,17300.0
2008-11-06 11:00:00,36.33,36.4,36.33,36.35,10400.0,29.8518,29.9093,29.8518,29.8682,10400.0
2008-11-06 11:05:00,36.35,36.45,36.1,36.14,9000.0,29.8682,29.9504,29.6628,29.6956,9000.0
2008-11-06 11:10:00,36.17,36.3,36.01,36.27,13200.0,29.7203,29.8271,29.5888,29.8025,13200.0
2008-11-06 11:15:00,36.22,36.25,35.97,36.04,15600.0,29.7614,29.786,29.5559,29.6135,15600.0
2008-11-06 11:20:00,36.02,36.1,35.97,36.0,14000.0,29.597,29.6628,29.5559,29.5806,14000.0
2008-11-06 11:25:00,36.1,36.18,35.98,36.12,12200.0,29.6628,29.7285,29.5642,29.6792,12200.0
2008-11-06 11:30:00,36.11,36.25,36.03,36.22,16000.0,29.671,29.786,29.6052,29.7614,16000.0
2008-11-06 11:35:00,36.18,36.26,36.02,36.18,16000.0,29.7285,29.7942,29.597,29.7285,16000.0
2008-11-06 11:40:00,36.21,36.34,36.21,36.33,15200.0,29.7532,29.86,29.7532,29.8518,15200.0
2008-11-06 11:45:00,36.33,36.5,36.33,36.38,24200.0,29.8518,29.9914,29.8518,29.8928,24200.0
2008-11-06 11:50:00,36.39,36.41,36.26,36.35,12100.0,29.9011,29.9175,29.7942,29.8682,12100.0
2008-11-06 11:55:00,36.3,36.46,36.3,36.31,13100.0,29.8271,29.9586,29.8271,29.8353,13100.0
2008-11-06 12:00:00,36.31,36.35,36.15,36.29,13700.0,29.8353,29.8682,29.7039,29.8189,13700.0
2008-11-06 12:05:00,36.27,36.41,36.14,36.15,14500.0,29.8025,29.9175,29.6956,29.7039,14500.0
2008-11-06 12:10:00,36.14,36.41,36.14,36.36,13600.0,29.6956,29.9175,29.6956,29.8764,13600.0
2008-11-06 12:15:00,36.34,36.34,36.18,36.2,26400.0,29.86,29.86,29.7285,29.7449,26400.0
2008-11-06 12:20:00,36.24,36.26,36.05,36.1,20100.0,29.7778,29.7942,29.6217,29.6628,20100.0
2008-11-06 12:25:00,36.06,36.25,36.0,36.14,44800.0,29.6299,29.786,29.5806,29.6956,44800.0
2008-11-06 12:30:00,36.14,36.16,36.01,36.1,20100.0,29.6956,29.7121,29.5888,29.6628,20100.0
2008-11-06 12:35:00,36.1,36.15,36.05,36.07,15200.0,29.6628,29.7039,29.6217,29.6381,15200.0
2008-11-06 12:40:00,36.06,36.09,35.94,36.04,20800.0,29.6299,29.6545,29.5313,29.6135,20800.0
2008-11-06 12:45:00,36.01,36.15,35.95,36.15,14300.0,29.5888,29.7039,29.5395,29.7039,14300.0
2008-11-06 12:50:00,36.17,36.32,36.16,36.25,18200.0,29.7203,29.8435,29.7121,29.786,18200.0
2008-11-06 12:55:00,36.3,36.3,36.11,36.23,16600.0,29.8271,29.8271,29.671,29.7696,16600.0
2008-11-06 13:00:00,36.23,36.31,36.1,36.15,24100.0,29.7696,29.8353,29.6628,29.7039,24100.0
2008-11-06 13:05:00,36.15,36.15,35.94,35.95,26600.0,29.7039,29.7039,29.5313,29.5395,26600.0
2008-11-06 13:10:00,35.95,35.96,35.78,35.85,35400.0,29.5395,29.5477,29.3998,29.4573,35400.0
2008-11-06 13:15:00,35.85,35.86,35.7,35.79,21400.0,29.4573,29.4656,29.3341,29.408,21400.0
2008-11-06 13:20:00,35.8,36.03,35.79,36.03,11000.0,29.4163,29.6052,29.408,29.6052,11000.0
2008-11-06 13:25:00,36.01,36.02,35.85,35.93,14800.0,29.5888,29.597,29.4573,29.5231,14800.0
2008-11-06 13:30:00,35.92,35.95,35.72,35.84,18800.0,29.5149,29.5395,29.3505,29.4491,18800.0
2008-11-06 13:35:00,35.82,35.89,35.73,35.8,13600.0,29.4327,29.4902,29.3587,29.4163,13600.0
2008-11-06 13:40:00,35.78,35.78,35.64,35.64,13500.0,29.3998,29.3998,29.2848,29.2848,13500.0
2008-11-06 13:45:00,35.66,35.79,35.62,35.69,14000.0,29.3012,29.408,29.2684,29.3259,14000.0
2008-11-06 13:50:00,35.7,35.73,35.59,35.72,13000.0,29.3341,29.3587,29.2437,29.3505,13000.0
2008-11-06 13:55:00,35.73,35.91,35.72,35.9,12700.0,29.3587,29.5066,29.3505,29.4984,12700.0
2008-11-06 14:00:00,35.9,36.11,35.87,36.0,19800.0,29.4984,29.671,29.4738,29.5806,19800.0
2008-11-06 14:05:00,35.98,36.23,35.98,36.08,25600.0,29.5642,29.7696,29.5642,29.6463,25600.0
2008-11-06 14:10:00,36.12,36.26,35.99,36.06,24400.0,29.6792,29.7942,29.5724,29.6299,24400.0
2008-11-06 14:15:00,36.04,36.08,35.94,36.05,14400.0,29.6135,29.6463,29.5313,29.6217,14400.0
2008-11-06 14:20:00,36.06,36.1,35.93,36.1,16200.0,29.6299,29.6628,29.5231,29.6628,16200.0
2008-11-06 14:25:00,36.09,36.11,35.78,35.86,16700.0,29.6545,29.671,29.3998,29.4656,16700.0
2008-11-06 14:30:00,35.86,35.98,35.86,35.97,11400.0,29.4656,29.5642,29.4656,29.5559,11400.0
2008-11-06 14:35:00,35.95,36.39,35.91,36.34,23700.0,29.5395,29.9011,29.5066,29.86,23700.0
2008-11-06 14:40:00,36.34,36.38,36.15,36.36,24200.0,29.86,29.8928,29.7039,29.8764,24200.0
2008-11-06 14:45:00,36.36,36.38,36.16,36.26,17900.0,29.8764,29.8928,29.7121,29.7942,17900.0
2008-11-06 14:50:00,36.28,36.42,36.22,36.24,18400.0,29.8107,29.9257,29.7614,29.7778,18400.0
2008-11-06 14:55:00,36.24,36.24,36.0,36.07,20800.0,29.7778,29.7778,29.5806,29.6381,20800.0
2008-11-06 15:00:00,36.05,36.2,35.93,35.96,33400.0,29.6217,29.7449,29.5231,29.5477,33400.0
2008-11-06 15:05:00,35.97,35.99,35.69,35.73,24900.0,29.5559,29.5724,29.3259,29.3587,24900.0
2008-11-06 15:10:00,35.73,35.83,35.64,35.66,21300.0,29.3587,29.4409,29.2848,29.3012,21300.0
2008-11-06 15:15:00,35.65,35.89,35.65,35.87,18200.0,29.293,29.4902,29.293,29.4738,18200.0
2008-11-06 15:20:00,35.83,35.86,35.64,35.7,31400.0,29.4409,29.4656,29.2848,29.3341,31400.0
2008-11-06 15:25:00,35.69,35.71,35.57,35.7,48800.0,29.3259,29.3423,29.2273,29.3341,48800.0
2008-11-06 15:30:00,35.68,35.79,35.53,35.65,46300.0,29.3177,29.408,29.1944,29.293,46300.0
2008-11-06 15:35:00,35.67,35.77,35.51,35.53,44200.0,29.3094,29.3916,29.178,29.1944,44200.0
2008-11-06 15:40:00,35.51,35.78,35.51,35.63,49200.0,29.178,29.3998,29.178,29.2766,49200.0
2008-11-06 15:45:00,35.63,35.81,35.58,35.61,50500.0,29.2766,29.4245,29.2355,29.2601,50500.0
2008-11-06 15:50:00,35.62,35.68,35.43,35.43,76200.0,29.2684,29.3177,29.1122,29.1122,76200.0
2008-11-06 15:55:00,35.41,35.48,35.31,35.41,149600.0,29.0958,29.1533,29.0136,29.0958,149600.0
2008-11-07 09:30:00,35.51,35.87,35.45,35.87,11000.0,29.178,29.4738,29.1287,29.4738,11000.0
2008-11-07 09:35:00,35.77,35.93,35.73,35.78,27500.0,29.3916,29.5231,29.3587,29.3998,27500.0
2008-11-07 09:40:00,35.78,35.8,35.57,35.58,40200.0,29.3998,29.4163,29.2273,29.2355,40200.0
2008-11-07 09:45:00,35.6,35.85,35.6,35.81,46300.0,29.2519,29.4573,29.2519,29.4245,46300.0
2008-11-07 09:50:00,35.82,35.87,35.7,35.87,27400.0,29.4327,29.4738,29.3341,29.4738,27400.0
2008-11-07 09:55:00,35.85,36.15,35.83,36.01,24200.0,29.4573,29.7039,29.4409,29.5888,24200.0
2008-11-07 10:00:00,36.03,36.44,36.03,36.33,49400.0,29.6052,29.9421,29.6052,29.8518,49400.0
2008-11-07 10:05:00,36.3,36.36,36.18,36.25,44400.0,29.8271,29.8764,29.7285,29.786,44400.0
2008-11-07 10:10:00,36.25,36.41,36.17,36.38,47500.0,29.786,29.9175,29.7203,29.8928,47500.0
2008-11-07 10:15:00,36.38,36.46,36.36,36.42,25800.0,29.8928,29.9586,29.8764,29.9257,25800.0
2008-11-07 10:20:00,36.41,36.61,36.41,36.57,14400.0,29.9175,30.0818,29.9175,30.049,14400.0
2008-11-07 10:25:00,36.56,36.64,36.4,36.41,24200.0,30.0407,30.1065,29.9093,29.9175,24200.0
2008-11-07 10:30:00,36.41,36.47,36.35,36.4,17900.0,29.9175,29.9668,29.8682,29.9093,17900.0
2008-11-07 10:35:00,36.42,36.76,36.39,36.67,25800.0,29.9257,30.2051,29.9011,30.1311,25800.0
2008-11-07 10:40:00,36.68,36.68,36.47,36.63,25000.0,30.1393,30.1393,29.9668,30.0983,25000.0
2008-11-07 10:45:00,36.61,36.81,36.57,36.59,28800.0,30.0818,30.2462,30.049,30.0654,28800.0
2008-11-07 10:50:00,36.59,36.6,36.43,36.51,13800.0,30.0654,30.0736,29.9339,29.9997,13800.0
2008-11-07 10:55:00,36.54,36.57,36.34,36.44,12100.0,30.0243,30.049,29.86,29.9421,12100.0
2008-11-07 11:00:00,36.44,36.51,36.35,36.38,8900.0,29.9421,29.9997,29.8682,29.8928,8900.0
2008-11-07 11:05:00,36.34,36.42,36.16,36.17,15600.0,29.86,29.9257,29.7121,29.7203,15600.0
2008-11-07 11:10:00,36.14,36.34,36.14,36.3,9300.0,29.6956,29.86,29.6956,29.8271,9300.0
2008-11-07 11:15:00,36.27,36.4,36.2,36.23,11400.0,29.8025,29.9093,29.7449,29.7696,11400.0
2008-11-07 11:20:00,36.24,36.28,36.08,36.21,11800.0,29.7778,29.8107,29.6463,29.7532,11800.0
2008-11-07 11:25:00,36.2,36.2,36.01,36.02,12600.0,29.7449,29.7449,29.5888,29.597,12600.0
2008-11-07 11:30:00,36.05,36.11,36.0,36.07,14600.0,29.6217,29.671,29.5806,29.6381,14600.0
2008-11-07 11:35:00,36.1,36.33,36.1,36.28,5900.0,29.6628,29.8518,29.6628,29.8107,5900.0
2008-11-07 11:40:00,36.31,36.46,36.26,36.46,4700.0,29.8353,29.9586,29.7942,29.9586,4700.0
2008-11-07 11:45:00,36.44,36.57,36.4,36.45,13300.0,29.9421,30.049,29.9093,29.9504,13300.0
2008-11-07 11:50:00,36.47,36.51,36.37,36.47,8700.0,29.9668,29.9997,29.8846,29.9668,8700.0
2008-11-07 11:55:00,36.48,36.59,36.43,36.58,10600.0,29.975,30.0654,29.9339,30.0572,10600.0
2008-11-07 12:00:00,36.56,36.74,36.53,36.71,12900.0,30.0407,30.1886,30.0161,30.164,12900.0
2008-11-07 12:05:00,36.72,36.76,36.66,36.66,9200.0,30.1722,30.2051,30.1229,30.1229,9200.0
2008-11-07 12:10:00,36.67,36.68,36.5,36.51,5800.0,30.1311,30.1393,29.9914,29.9997,5800.0
2008-11-07 12:15:00,36.52,36.54,36.38,36.42,12300.0,30.0079,30.0243,29.8928,29.9257,12300.0
2008-11-07 12:20:00,36.4,36.46,36.34,36.4,11400.0,29.9093,29.9586,29.86,29.9093,11400.0
2008-11-07 12:25:00,36.39,36.47,36.33,36.33,12300.0,29.9011,29.9668,29.8518,29.8518,12300.0
2008-11-07 12:30:00,36.32,36.32,36.11,36.17,9800.0,29.8435,29.8435,29.671,29.7203,9800.0
2008-11-07 12:35:00,36.15,36.25,36.12,36.25,4400.0,29.7039,29.786,29.6792,29.786,4400.0
2008-11-07 12:40:00,36.25,36.42,36.24,36.36,6700.0,29.786,29.9257,29.7778,29.8764,6700.0
2008-11-07 12:45:00,36.37,36.45,36.25,36.29,8500.0,29.8846,29.9504,29.786,29.8189,8500.0
2008-11-07 12:50:00,36.34,36.38,36.22,36.28,5900.0,29.86,29.8928,29.7614,29.8107,5900.0
2008-11-07 12:55:00,36.29,36.45,36.26,36.41,3400.0,29.8189,29.9504,29.7942,29.9175,3400.0
2008-11-07 13:00:00,36.39,36.53,36.37,36.42,8000.0,29.9011,30.0161,29.8846,29.9257,8000.0
2008-11-07 13:05:00,36.42,36.45,36.25,36.25,8400.0,29.9257,29.9504,29.786,29.786,8400.0
2008-11-07 13:10:00,36.25,36.3,36.19,36.26,13800.0,29.786,29.8271,29.7367,29.7942,13800.0
2008-11-07 13:15:00,36.25,36.27,36.17,36.25,11300.0,29.786,29.8025,29.7203,29.786,11300.0
2008-11-07 13:20:00,36.19,36.26,36.18,36.21,12600.0,29.7367,29.7942,29.7285,29.7532,12600.0
2008-11-07 13:25:00,36.22,36.31,36.19,36.25,11100.0,29.7614,29.8353,29.7367,29.786,11100.0
2008-11-07 13:30:00,36.26,36.3,36.2,36.21,13200.0,29.7942,29.8271,29.7449,29.7532,13200.0
2008-11-07 13:35:00,36.2,36.21,36.03,36.06,16900.0,29.7449,29.7532,29.6052,29.6299,16900.0
2008-11-07 13:40:00,36.06,36.12,36.03,36.08,10800.0,29.6299,29.6792,29.6052,29.6463,10800.0
2008-11-07 13:45:00,36.06,36.12,36.06,36.12,3600.0,29.6299,29.6792,29.6299,29.6792,3600.0
2008-11-07 13:50:00,36.14,36.16,36.07,36.07,16200.0,29.6956,29.7121,29.6381,29.6381,16200.0
2008-11-07 13:55:00,36.05,36.28,36.03,36.27,10000.0,29.6217,29.8107,29.6052,29.8025,10000.0
2008-11-07 14:00:00,36.27,36.28,36.14,36.23,12400.0,29.8025,29.8107,29.6956,29.7696,12400.0
2008-11-07 14:05:00,36.25,36.25,36.09,36.12,8400.0,29.786,29.786,29.6545,29.6792,8400.0
2008-11-07 14:10:00,36.12,36.26,36.1,36.24,4800.0,29.6792,29.7942,29.6628,29.7778,4800.0
2008-11-07 14:15:00,36.26,36.34,36.23,36.34,5700.0,29.7942,29.86,29.7696,29.86,5700.0
2008-11-07 14:20:00,36.33,36.35,36.16,36.16,15400.0,29.8518,29.8682,29.7121,29.7121,15400.0
2008-11-07 14:25:00,36.14,36.21,36.12,36.18,8100.0,29.6956,29.7532,29.6792,29.7285,8100.0
2008-11-07 14:30:00,36.18,36.37,36.18,36.37,8700.0,29.7285,29.8846,29.7285,29.8846,8700.0
2008-11-07 14:35:00,36.37,36.56,36.36,36.55,9700.0,29.8846,30.0407,29.8764,30.0325,9700.0
2008-11-07 14:40:00,36.54,36.58,36.47,36.47,11700.0,30.0243,30.0572,29.9668,29.9668,11700.0
2008-11-07 14:45:00,36.5,36.56,36.45,36.49,9300.0,29.9914,30.0407,29.9504,29.9832,9300.0
2008-11-07 14:50:00,36.48,36.55,36.25,36.29,19300.0,29.975,30.0325,29.786,29.8189,19300.0
2008-11-07 14:55:00,36.28,36.28,35.96,35.96,45400.0,29.8107,29.8107,29.5477,29.5477,45400.0
2008-11-07 15:00:00,35.97,36.16,35.93,36.03,35100.0,29.5559,29.7121,29.5231,29.6052,35100.0
2008-11-07 15:05:00,35.98,36.15,35.81,36.13,30400.0,29.5642,29.7039,29.4245,29.6874,30400.0
2008-11-07 15:10:00,36.13,36.19,36.01,36.03,19500.0,29.6874,29.7367,29.5888,29.6052,19500.0
2008-11-07 15:15:00,36.01,36.17,35.95,35.95,21600.0,29.5888,29.7203,29.5395,29.5395,21600.0
2008-11-07 15:20:00,35.92,35.98,35.75,35.82,40500.0,29.5149,29.5642,29.3752,29.4327,40500.0
2008-11-07 15:25:00,35.8,35.98,35.8,35.88,17800.0,29.4163,29.5642,29.4163,29.482,17800.0
2008-11-07 15:30:00,35.92,36.22,35.86,36.22,20500.0,29.5149,29.7614,29.4656,29.7614,20500.0
2008-11-07 15:35:00,36.2,36.22,36.1,36.1,17700.0,29.7449,29.7614,29.6628,29.6628,17700.0
2008-11-07 15:40:00,36.11,36.33,36.11,36.33,52300.0,29.671,29.8518,29.671,29.8518,52300.0
2008-11-07 15:45:00,36.36,36.43,36.13,36.17,34100.0,29.8764,29.9339,29.6874,29.7203,34100.0
2008-11-07 15:50:00,36.18,36.37,36.08,36.35,36700.0,29.7285,29.8846,29.6463,29.8682,36700.0
2008-11-07 15:55:00,36.35,36.62,36.3,36.61,83400.0,29.8682,30.09,29.8271,30.0818,83400.0
2008-11-10 09:30:00,33.1,33.43,32.72,33.39,175500.0,27.1977,27.4689,26.8855,27.436,175500.0
2008-11-10 09:35:00,33.39,34.3,33.09,34.0,336000.0,27.436,28.1837,27.1895,27.9372,336000.0
2008-11-10 09:40:00,34.02,34.2,33.74,33.85,154400.0,27.9537,28.1016,27.7236,27.814,154400.0
2008-11-10 09:45:00,33.86,33.93,33.58,33.62,62600.0,27.8222,27.8797,27.5921,27.625,62600.0
2008-11-10 09:50:00,33.64,33.72,33.48,33.59,115700.0,27.6414,27.7072,27.51,27.6003,115700.0
2008-11-10 09:55:00,33.62,33.63,33.5,33.59,55300.0,27.625,27.6332,27.5264,27.6003,55300.0
2008-11-10 10:00:00,33.6,33.75,33.22,33.39,79500.0,27.6086,27.7318,27.2963,27.436,79500.0
2008-11-10 10:05:00,33.42,33.6,33.38,33.59,38100.0,27.4607,27.6086,27.4278,27.6003,38100.0
2008-11-10 10:10:00,33.61,33.9,33.6,33.89,58900.0,27.6168,27.8551,27.6086,27.8468,58900.0
2008-11-10 10:15:00,33.88,33.9,33.68,33.74,27100.0,27.8386,27.8551,27.6743,27.7236,27100.0
2008-11-10 10:20:00,33.79,33.94,33.64,33.84,36100.0,27.7647,27.8879,27.6414,27.8058,36100.0
2008-11-10 10:25:00,33.86,33.88,33.65,33.81,40500.0,27.8222,27.8386,27.6496,27.7811,40500.0
2008-11-10 10:30:00,33.83,33.98,33.7,33.81,36400.0,27.7975,27.9208,27.6907,27.7811,36400.0
2008-11-10 10:35:00,33.81,33.92,33.71,33.88,47800.0,27.7811,27.8715,27.6989,27.8386,47800.0
2008-11-10 10:40:00,33.9,34.03,33.86,33.91,45500.0,27.8551,27.9619,27.8222,27.8633,45500.0
2008-11-10 10:45:00,33.91,33.95,33.65,33.7,37600.0,27.8633,27.8961,27.6496,27.6907,37600.0
2008-11-10 10:50:00,33.73,33.88,33.66,33.8,33300.0,27.7154,27.8386,27.6579,27.7729,33300.0
2008-11-10 10:55:00,33.81,33.88,33.72,33.79,22100.0,27.7811,27.8386,27.7072,27.7647,22100.0
2008-11-10 11:00:00,33.8,33.8,33.66,33.7,97500.0,27.7729,27.7729,27.6579,27.6907,97500.0
2008-11-10 11:05:00,33.71,33.77,33.5,33.76,60300.0,27.6989,27.7482,27.5264,27.74,60300.0
2008-11-10 11:10:00,33.74,33.81,33.63,33.81,39000.0,27.7236,27.7811,27.6332,27.7811,39000.0
2008-11-10 11:15:00,33.81,33.96,33.77,33.81,71600.0,27.7811,27.9044,27.7482,27.7811,71600.0
2008-11-10 11:20:00,33.84,33.9,33.76,33.84,54800.0,27.8058,27.8551,27.74,27.8058,54800.0
2008-11-10 11:25:00,33.84,33.9,33.83,33.84,54100.0,27.8058,27.8551,27.7975,27.8058,54100.0
2008-11-10 11:30:00,33.84,33.89,33.7,33.72,27000.0,27.8058,27.8468,27.6907,27.7072,27000.0
2008-11-10 11:35:00,33.72,33.89,33.71,33.84,57800.0,27.7072,27.8468,27.6989,27.8058,57800.0
2008-11-10 11:40:00,33.84,33.84,33.54,33.58,57100.0,27.8058,27.8058,27.5593,27.5921,57100.0
2008-11-10 11:45:00,33.58,33.58,33.49,33.51,64100.0,27.5921,27.5921,27.5182,27.5346,64100.0
2008-11-10 11:50:00,33.53,33.62,33.41,33.41,61800.0,27.551,27.625,27.4524,27.4524,61800.0
2008-11-10 11:55:00,33.45,33.45,33.36,33.38,40300.0,27.4853,27.4853,27.4114,27.4278,40300.0
2008-11-10 12:00:00,33.4,33.4,33.29,33.34,34900.0,27.4442,27.4442,27.3538,27.3949,34900.0
2008-11-10 12:05:00,33.34,33.54,33.3,33.51,44200.0,27.3949,27.5593,27.3621,27.5346,44200.0
2008-11-10 12:10:00,33.53,33.6,33.49,33.54,22400.0,27.551,27.6086,27.5182,27.5593,22400.0
2008-11-10 12:15:00,33.55,33.57,33.51,33.51,38300.0,27.5675,27.5839,27.5346,27.5346,38300.0
2008-11-10 12:20:00,33.52,33.54,33.43,33.46,52900.0,27.5428,27.5593,27.4689,27.4935,52900.0
2008-11-10 12:25:00,33.5,33.5,33.46,33.48,19800.0,27.5264,27.5264,27.4935,27.51,19800.0
2008-11-10 12:30:00,33.49,33.55,33.44,33.49,29400.0,27.5182,27.5675,27.4771,27.5182,29400.0
2008-11-10 12:35:00,33.5,33.5,33.29,33.34,34400.0,27.5264,27.5264,27.3538,27.3949,34400.0
2008-11-10 12:40:00,33.35,33.4,33.31,33.4,31700.0,27.4031,27.4442,27.3703,27.4442,31700.0
2008-11-10 12:45:00,33.41,33.5,33.35,33.49,42800.0,27.4524,27.5264,27.4031,27.5182,42800.0
2008-11-10 12:50:00,33.49,33.52,33.37,33.51,53500.0,27.5182,27.5428,27.4196,27.5346,53500.0
2008-11-10 12:55:00,33.5,33.6,33.39,33.47,82400.0,27.5264,27.6086,27.436,27.5017,82400.0
2008-11-10 13:00:00,33.47,33.47,33.3,33.3,26700.0,27.5017,27.5017,27.3621,27.3621,26700.0
2008-11-10 13:05:00,33.31,33.46,33.3,33.45,22100.0,27.3703,27.4935,27.3621,27.4853,22100.0
2008-11-10 13:10:00,33.46,33.53,33.41,33.52,31200.0,27.4935,27.551,27.4524,27.5428,31200.0
2008-11-10 13:15:00,33.52,33.53,33.34,33.35,29500.0,27.5428,27.551,27.3949,27.4031,29500.0
2008-11-10 13:20:00,33.36,33.38,33.3,33.31,31700.0,27.4114,27.4278,27.3621,27.3703,31700.0
2008-11-10 13:25:00,33.31,33.48,33.31,33.48,40900.0,27.3703,27.51,27.3703,27.51,40900.0
2008-11-10 13:30:00,33.49,33.53,33.47,33.49,24900.0,27.5182,27.551,27.5017,27.5182,24900.0
2008-11-10 13:35:00,33.49,33.59,33.47,33.57,32200.0,27.5182,27.6003,27.5017,27.5839,32200.0
2008-11-10 13:40:00,33.58,33.59,33.54,33.54,28300.0,27.5921,27.6003,27.5593,27.5593,28300.0
2008-11-10 13:45:00,33.55,33.55,33.39,33.44,53600.0,27.5675,27.5675,27.436,27.4771,53600.0
2008-11-10 13:50:00,33.44,33.56,33.43,33.54,34500.0,27.4771,27.5757,27.4689,27.5593,34500.0
2008-11-10 13:55:00,33.53,33.72,33.53,33.67,47200.0,27.551,27.7072,27.551,27.6661,47200.0
2008-11-10 14:00:00,33.67,33.67,33.6,33.65,19100.0,27.6661,27.6661,27.6086,27.6496,19100.0
2008-11-10 14:05:00,33.65,33.82,33.64,33.79,50400.0,27.6496,27.7893,27.6414,27.7647,50400.0
2008-11-10 14:10:00,33.8,33.81,33.67,33.67,27700.0,27.7729,27.7811,27.6661,27.6661,27700.0
2008-11-10 14:15:00,33.67,33.67,33.45,33.53,43300.0,27.6661,27.6661,27.4853,27.551,43300.0
2008-11-10 14:20:00,33.53,33.55,33.45,33.5,39700.0,27.551,27.5675,27.4853,27.5264,39700.0
2008-11-10 14:25:00,33.49,33.57,33.45,33.52,34700.0,27.5182,27.5839,27.4853,27.5428,34700.0
2008-11-10 14:30:00,33.53,33.55,33.4,33.47,63300.0,27.551,27.5675,27.4442,27.5017,63300.0
2008-11-10 14:35:00,33.49,33.52,33.39,33.44,109500.0,27.5182,27.5428,27.436,27.4771,109500.0
2008-11-10 14:40:00,33.45,33.58,33.45,33.56,51600.0,27.4853,27.5921,27.4853,27.5757,51600.0
2008-11-10 14:45:00,33.57,33.59,33.33,33.35,44400.0,27.5839,27.6003,27.3867,27.4031,44400.0
2008-11-10 14:50:00,33.35,33.44,33.32,33.43,37600.0,27.4031,27.4771,27.3785,27.4689,37600.0
2008-11-10 14:55:00,33.43,33.45,33.32,33.37,39800.0,27.4689,27.4853,27.3785,27.4196,39800.0
2008-11-10 15:00:00,33.37,33.37,33.06,33.2,92200.0,27.4196,27.4196,27.1648,27.2799,92200.0
2008-11-10 15:05:00,33.23,33.32,33.1,33.18,64100.0,27.3045,27.3785,27.1977,27.2635,64100.0
2008-11-10 15:10:00,33.18,33.31,33.14,33.3,74600.0,27.2635,27.3703,27.2306,27.3621,74600.0
2008-11-10 15:15:00,33.3,33.39,33.1,33.11,80400.0,27.3621,27.436,27.1977,27.2059,80400.0
2008-11-10 15:20:00,33.13,33.17,33.0,33.08,93500.0,27.2224,27.2552,27.1155,27.1813,93500.0
2008-11-10 15:25:00,33.07,33.11,32.95,32.98,91000.0,27.1731,27.2059,27.0745,27.0991,91000.0
2008-11-10 15:30:00,32.98,33.24,32.94,33.06,92800.0,27.0991,27.3128,27.0662,27.1648,92800.0
2008-11-10 15:35:00,33.09,33.13,32.93,33.01,74100.0,27.1895,27.2224,27.058,27.1238,74100.0
2008-11-10 15:40:00,33.02,33.45,33.02,33.36,140400.0,27.132,27.4853,27.132,27.4114,140400.0
2008-11-10 15:45:00,33.35,33.4,33.23,33.34,111500.0,27.4031,27.4442,27.3045,27.3949,111500.0
2008-11-10 15:50:00,33.34,33.52,33.31,33.34,169900.0,27.3949,27.5428,27.3703,27.3949,169900.0
2008-11-10 15:55:00,33.36,33.6,33.22,33.33,251300.0,27.4114,27.6086,27.2963,27.3867,251300.0
2008-11-11 09:30:00,32.35,32.5,31.78,31.87,126300.0,26.5815,26.7047,26.1131,26.187,126300.0
2008-11-11 09:35:00,31.83,32.4,31.83,32.33,111400.0,26.1542,26.6225,26.1542,26.565,111400.0
2008-11-11 09:40:00,32.32,32.32,31.7,32.18,145500.0,26.5568,26.5568,26.0474,26.4418,145500.0
2008-11-11 09:45:00,32.13,32.14,31.92,32.07,124700.0,26.4007,26.4089,26.2281,26.3514,124700.0
2008-11-11 09:50:00,32.03,32.06,31.75,32.0,62600.0,26.3185,26.3432,26.0884,26.2939,62600.0
2008-11-11 09:55:00,32.0,32.15,31.98,31.99,57900.0,26.2939,26.4171,26.2774,26.2856,57900.0
2008-11-11 10:00:00,31.98,32.07,31.85,32.03,84100.0,26.2774,26.3514,26.1706,26.3185,84100.0
2008-11-11 10:05:00,32.03,32.28,32.01,32.25,105600.0,26.3185,26.5239,26.3021,26.4993,105600.0
2008-11-11 10:10:00,32.25,32.4,32.24,32.35,47700.0,26.4993,26.6225,26.4911,26.5815,47700.0
2008-11-11 10:15:00,32.35,32.37,32.2,32.26,67100.0,26.5815,26.5979,26.4582,26.5075,67100.0
2008-11-11 10:20:00,32.26,32.37,32.26,32.37,39400.0,26.5075,26.5979,26.5075,26.5979,39400.0
2008-11-11 10:25:00,32.36,32.37,32.22,32.23,53500.0,26.5897,26.5979,26.4746,26.4829,53500.0
2008-11-11 10:30:00,32.23,32.25,32.13,32.25,49500.0,26.4829,26.4993,26.4007,26.4993,49500.0
2008-11-11 10:35:00,32.23,32.32,32.16,32.16,40800.0,26.4829,26.5568,26.4253,26.4253,40800.0
2008-11-11 10:40:00,32.15,32.17,32.02,32.04,50300.0,26.4171,26.4336,26.3103,26.3267,50300.0
2008-11-11 10:45:00,32.03,32.08,31.91,32.08,52000.0,26.3185,26.3596,26.2199,26.3596,52000.0
2008-11-11 10:50:00,32.1,32.15,32.03,32.03,58600.0,26.376,26.4171,26.3185,26.3185,58600.0
2008-11-11 10:55:00,32.05,32.08,31.88,31.96,32900.0,26.3349,26.3596,26.1953,26.261,32900.0
2008-11-11 11:00:00,31.96,32.0,31.9,31.97,18000.0,26.261,26.2939,26.2117,26.2692,18000.0
2008-11-11 11:05:00,31.97,31.99,31.86,31.93,33600.0,26.2692,26.2856,26.1788,26.2363,33600.0
2008-11-11 11:10:00,31.93,32.02,31.93,32.0,35100.0,26.2363,26.3103,26.2363,26.2939,35100.0
2008-11-11 11:15:00,32.0,32.1,31.99,32.04,36000.0,26.2939,26.376,26.2856,26.3267,36000.0
2008-11-11 11:20:00,32.06,32.14,32.06,32.13,31200.0,26.3432,26.4089,26.3432,26.4007,31200.0
2008-11-11 11:25:00,32.13,32.14,31.81,31.88,44100.0,26.4007,26.4089,26.1377,26.1953,44100.0
2008-11-11 11:30:00,31.87,31.95,31.83,31.87,36300.0,26.187,26.2528,26.1542,26.187,36300.0
2008-11-11 11:35:00,31.86,31.97,31.8,31.97,36900.0,26.1788,26.2692,26.1295,26.2692,36900.0
2008-11-11 11:40:00,31.96,32.01,31.86,31.98,26900.0,26.261,26.3021,26.1788,26.2774,26900.0
2008-11-11 11:45:00,32.0,32.05,31.88,31.89,27700.0,26.2939,26.3349,26.1953,26.2035,27700.0
2008-11-11 11:50:00,31.87,31.92,31.84,31.9,27500.0,26.187,26.2281,26.1624,26.2117,27500.0
2008-11-11 11:55:00,31.89,31.9,31.6,31.6,68400.0,26.2035,26.2117,25.9652,25.9652,68400.0
2008-11-11 12:00:00,31.59,31.76,31.52,31.7,33500.0,25.957,26.0967,25.8995,26.0474,33500.0
2008-11-11 12:05:00,31.71,31.71,31.63,31.68,49300.0,26.0556,26.0556,25.9898,26.0309,49300.0
2008-11-11 12:10:00,31.68,31.8,31.68,31.79,45900.0,26.0309,26.1295,26.0309,26.1213,45900.0
2008-11-11 12:15:00,31.77,31.86,31.76,31.8,38700.0,26.1049,26.1788,26.0967,26.1295,38700.0
2008-11-11 12:20:00,31.8,31.85,31.71,31.76,23400.0,26.1295,26.1706,26.0556,26.0967,23400.0
2008-11-11 12:25:00,31.73,31.81,31.66,31.69,45000.0,26.072,26.1377,26.0145,26.0391,45000.0
2008-11-11 12:30:00,31.69,31.74,31.69,31.73,40400.0,26.0391,26.0802,26.0391,26.072,40400.0
2008-11-11 12:35:00,31.73,31.78,31.72,31.78,24300.0,26.072,26.1131,26.0638,26.1131,24300.0
2008-11-11 12:40:00,31.77,31.84,31.77,31.82,19200.0,26.1049,26.1624,26.1049,26.146,19200.0
2008-11-11 12:45:00,31.82,31.86,31.79,31.81,19500.0,26.146,26.1788,26.1213,26.1377,19500.0
2008-11-11 12:50:00,31.8,31.89,31.78,31.88,55300.0,26.1295,26.2035,26.1131,26.1953,55300.0
2008-11-11 12:55:00,31.88,31.91,31.87,31.91,25700.0,26.1953,26.2199,26.187,26.2199,25700.0
2008-11-11 13:00:00,31.91,31.91,31.82,31.89,50400.0,26.2199,26.2199,26.146,26.2035,50400.0
2008-11-11 13:05:00,31.88,31.97,31.84,31.95,36900.0,26.1953,26.2692,26.1624,26.2528,36900.0
2008-11-11 13:10:00,31.96,32.0,31.88,31.88,51200.0,26.261,26.2939,26.1953,26.1953,51200.0
2008-11-11 13:15:00,31.87,31.95,31.85,31.95,32100.0,26.187,26.2528,26.1706,26.2528,32100.0
2008-11-11 13:20:00,31.94,31.97,31.91,31.91,30800.0,26.2446,26.2692,26.2199,26.2199,30800.0
2008-11-11 13:25:00,31.9,31.97,31.89,31.97,18200.0,26.2117,26.2692,26.2035,26.2692,18200.0
2008-11-11 13:30:00,31.96,32.0,31.83,31.86,48700.0,26.261,26.2939,26.1542,26.1788,48700.0
2008-11-11 13:35:00,31.88,31.93,31.83,31.87,41100.0,26.1953,26.2363,26.1542,26.187,41100.0
2008-11-11 13:40:00,31.9,31.96,31.89,31.94,28100.0,26.2117,26.261,26.2035,26.2446,28100.0
2008-11-11 13:45:00,31.94,32.0,31.91,31.96,37000.0,26.2446,26.2939,26.2199,26.261,37000.0
2008-11-11 13:50:00,31.95,32.07,31.94,32.02,46800.0,26.2528,26.3514,26.2446,26.3103,46800.0
2008-11-11 13:55:00,32.02,32.09,31.99,32.08,54800.0,26.3103,26.3678,26.2856,26.3596,54800.0
2008-11-11 14:00:00,32.08,32.11,31.97,31.98,69900.0,26.3596,26.3842,26.2692,26.2774,69900.0
2008-11-11 14:05:00,31.97,32.01,31.91,31.98,81200.0,26.2692,26.3021,26.2199,26.2774,81200.0
2008-11-11 14:10:00,31.99,32.04,31.94,31.95,47400.0,26.2856,26.3267,26.2446,26.2528,47400.0
2008-11-11 14:15:00,31.96,32.1,31.96,32.1,53300.0,26.261,26.376,26.261,26.376,53300.0
2008-11-11 14:20:00,32.1,32.2,32.1,32.16,102500.0,26.376,26.4582,26.376,26.4253,102500.0
2008-11-11 14:25:00,32.16,32.3,32.09,32.29,132800.0,26.4253,26.5404,26.3678,26.5322,132800.0
2008-11-11 14:30:00,32.29,32.4,32.27,32.39,121700.0,26.5322,26.6225,26.5157,26.6143,121700.0
2008-11-11 14:35:00,32.4,32.4,32.32,32.35,96300.0,26.6225,26.6225,26.5568,26.5815,96300.0
2008-11-11 14:40:00,32.35,32.37,32.26,32.34,96500.0,26.5815,26.5979,26.5075,26.5732,96500.0
2008-11-11 14:45:00,32.33,32.4,32.28,32.34,79400.0,26.565,26.6225,26.5239,26.5732,79400.0
2008-11-11 14:50:00,32.33,32.33,31.99,32.12,96800.0,26.565,26.565,26.2856,26.3925,96800.0
2008-11-11 14:55:00,32.14,32.24,32.08,32.09,54600.0,26.4089,26.4911,26.3596,26.3678,54600.0
2008-11-11 15:00:00,32.11,32.2,32.05,32.09,85800.0,26.3842,26.4582,26.3349,26.3678,85800.0
2008-11-11 15:05:00,32.09,32.21,32.07,32.08,64600.0,26.3678,26.4664,26.3514,26.3596,64600.0
2008-11-11 15:10:00,32.06,32.14,31.96,32.1,83000.0,26.3432,26.4089,26.261,26.376,83000.0
2008-11-11 15:15:00,32.1,32.16,32.0,32.16,61900.0,26.376,26.4253,26.2939,26.4253,61900.0
2008-11-11 15:20:00,32.16,32.17,32.02,32.09,53700.0,26.4253,26.4336,26.3103,26.3678,53700.0
2008-11-11 15:25:00,32.1,32.13,31.97,32.0,69200.0,26.376,26.4007,26.2692,26.2939,69200.0
2008-11-11 15:30:00,32.01,32.02,31.8,31.85,133700.0,26.3021,26.3103,26.1295,26.1706,133700.0
2008-11-11 15:35:00,31.85,31.87,31.62,31.65,167700.0,26.1706,26.187,25.9816,26.0063,167700.0
2008-11-11 15:40:00,31.65,31.79,31.6,31.63,107800.0,26.0063,26.1213,25.9652,25.9898,107800.0
2008-11-11 15:45:00,31.64,31.9,31.55,31.9,123400.0,25.9981,26.2117,25.9241,26.2117,123400.0
2008-11-11 15:50:00,31.88,31.94,31.8,31.83,159000.0,26.1953,26.2446,26.1295,26.1542,159000.0
2008-11-11 15:55:00,31.83,31.93,31.79,31.8,191800.0,26.1542,26.2363,26.1213,26.1295,191800.0
2008-11-12 09:30:00,30.62,30.67,30.01,30.3,272700.0,25.1599,25.201,24.6587,24.897,272700.0
2008-11-12 09:35:00,30.29,30.56,30.17,30.49,166700.0,24.8888,25.1106,24.7902,25.0531,166700.0
2008-11-12 09:40:00,30.4,30.5,30.1,30.13,123200.0,24.9792,25.0613,24.7327,24.7573,123200.0
2008-11-12 09:45:00,30.17,30.33,30.1,30.25,103000.0,24.7902,24.9217,24.7327,24.8559,103000.0
2008-11-12 09:50:00,30.22,30.4,30.15,30.34,133200.0,24.8313,24.9792,24.7738,24.9299,133200.0
2008-11-12 09:55:00,30.35,30.39,30.16,30.32,74100.0,24.9381,24.971,24.782,24.9134,74100.0
2008-11-12 10:00:00,30.32,30.45,30.32,30.45,80400.0,24.9134,25.0203,24.9134,25.0203,80400.0
2008-11-12 10:05:00,30.45,30.59,30.45,30.49,127100.0,25.0203,25.1353,25.0203,25.0531,127100.0
2008-11-12 10:10:00,30.49,30.63,30.49,30.6,135300.0,25.0531,25.1682,25.0531,25.1435,135300.0
2008-11-12 10:15:00,30.6,30.63,30.44,30.48,89700.0,25.1435,25.1682,25.012,25.0449,89700.0
2008-11-12 10:20:00,30.46,30.47,30.0,30.08,195400.0,25.0285,25.0367,24.6505,24.7162,195400.0
2008-11-12 10:25:00,30.08,30.09,29.84,29.85,192300.0,24.7162,24.7244,24.519,24.5272,192300.0
2008-11-12 10:30:00,29.86,30.02,29.63,29.69,114000.0,24.5355,24.6669,24.3465,24.3958,114000.0
2008-11-12 10:35:00,29.68,29.72,29.56,29.65,96200.0,24.3876,24.4204,24.289,24.3629,96200.0
2008-11-12 10:40:00,29.61,29.85,29.59,29.84,83200.0,24.33,24.5272,24.3136,24.519,83200.0
2008-11-12 10:45:00,29.84,30.14,29.83,30.09,152700.0,24.519,24.7655,24.5108,24.7244,152700.0
2008-11-12 10:50:00,30.06,30.15,30.0,30.03,123500.0,24.6998,24.7738,24.6505,24.6751,123500.0
2008-11-12 10:55:00,30.05,30.19,30.05,30.1,66200.0,24.6916,24.8066,24.6916,24.7327,66200.0
2008-11-12 11:00:00,30.1,30.12,30.03,30.08,46300.0,24.7327,24.7491,24.6751,24.7162,46300.0
2008-11-12 11:05:00,30.09,30.14,30.05,30.14,63600.0,24.7244,24.7655,24.6916,24.7655,63600.0
2008-11-12 11:10:00,30.15,30.18,30.04,30.12,72400.0,24.7738,24.7984,24.6834,24.7491,72400.0
2008-11-12 11:15:00,30.11,30.19,30.06,30.15,49600.0,24.7409,24.8066,24.6998,24.7738,49600.0
2008-11-12 11:20:00,30.14,30.16,30.04,30.16,38600.0,24.7655,24.782,24.6834,24.782,38600.0
2008-11-12 11:25:00,30.16,30.18,30.06,30.12,64600.0,24.782,24.7984,24.6998,24.7491,64600.0
2008-11-12 11:30:00,30.11,30.2,29.99,30.09,67100.0,24.7409,24.8148,24.6423,24.7244,67100.0
2008-11-12 11:35:00,30.06,30.13,30.03,30.1,35900.0,24.6998,24.7573,24.6751,24.7327,35900.0
2008-11-12 11:40:00,30.07,30.17,30.07,30.1,61400.0,24.708,24.7902,24.708,24.7327,61400.0
2008-11-12 11:45:00,30.11,30.28,30.09,30.25,156600.0,24.7409,24.8806,24.7244,24.8559,156600.0
2008-11-12 11:50:00,30.25,30.36,30.25,30.34,97600.0,24.8559,24.9463,24.8559,24.9299,97600.0
2008-11-12 11:55:00,30.33,30.46,30.25,30.25,155500.0,24.9217,25.0285,24.8559,24.8559,155500.0
2008-11-12 12:00:00,30.25,30.38,30.15,30.37,61300.0,24.8559,24.9627,24.7738,24.9545,61300.0
2008-11-12 12:05:00,30.39,30.47,30.37,30.45,137400.0,24.971,25.0367,24.9545,25.0203,137400.0
2008-11-12 12:10:00,30.43,30.58,30.43,30.56,139400.0,25.0038,25.1271,25.0038,25.1106,139400.0
2008-11-12 12:15:00,30.55,30.59,30.5,30.57,104800.0,25.1024,25.1353,25.0613,25.1189,104800.0
2008-11-12 12:20:00,30.57,30.67,30.56,30.62,99400.0,25.1189,25.201,25.1106,25.1599,99400.0
2008-11-12 12:25:00,30.62,30.72,30.59,30.64,95100.0,25.1599,25.2421,25.1353,25.1764,95100.0
2008-11-12 12:30:00,30.64,30.73,30.63,30.73,83000.0,25.1764,25.2503,25.1682,25.2503,83000.0
2008-11-12 12:35:00,30.73,30.82,30.7,30.78,220200.0,25.2503,25.3243,25.2257,25.2914,220200.0
2008-11-12 12:40:00,30.78,30.93,30.76,30.88,135400.0,25.2914,25.4147,25.275,25.3736,135400.0
2008-11-12 12:45:00,30.88,30.94,30.82,30.83,71000.0,25.3736,25.4229,25.3243,25.3325,71000.0
2008-11-12 12:50:00,30.83,30.84,30.74,30.77,73600.0,25.3325,25.3407,25.2585,25.2832,73600.0
2008-11-12 12:55:00,30.78,30.85,30.78,30.83,94400.0,25.2914,25.3489,25.2914,25.3325,94400.0
2008-11-12 13:00:00,30.83,30.85,30.72,30.74,146800.0,25.3325,25.3489,25.2421,25.2585,146800.0
2008-11-12 13:05:00,30.74,30.78,30.66,30.7,85300.0,25.2585,25.2914,25.1928,25.2257,85300.0
2008-11-12 13:10:00,30.71,30.75,30.5,30.55,83500.0,25.2339,25.2668,25.0613,25.1024,83500.0
2008-11-12 13:15:00,30.54,30.6,30.53,30.59,50500.0,25.0942,25.1435,25.086,25.1353,50500.0
2008-11-12 13:20:00,30.59,30.65,30.54,30.63,78500.0,25.1353,25.1846,25.0942,25.1682,78500.0
2008-11-12 13:25:00,30.63,30.71,30.61,30.71,34300.0,25.1682,25.2339,25.1517,25.2339,34300.0
2008-11-12 13:30:00,30.7,30.77,30.68,30.7,64900.0,25.2257,25.2832,25.2092,25.2257,64900.0
2008-11-12 13:35:00,30.69,30.75,30.65,30.72,57800.0,25.2175,25.2668,25.1846,25.2421,57800.0
2008-11-12 13:40:00,30.72,30.8,30.68,30.72,70200.0,25.2421,25.3078,25.2092,25.2421,70200.0
2008-11-12 13:45:00,30.71,30.81,30.68,30.7,78800.0,25.2339,25.3161,25.2092,25.2257,78800.0
2008-11-12 13:50:00,30.7,30.74,30.56,30.56,54100.0,25.2257,25.2585,25.1106,25.1106,54100.0
2008-11-12 13:55:00,30.56,30.62,30.51,30.62,59600.0,25.1106,25.1599,25.0696,25.1599,59600.0
2008-11-12 14:00:00,30.62,30.64,30.42,30.46,100600.0,25.1599,25.1764,24.9956,25.0285,100600.0
2008-11-12 14:05:00,30.48,30.53,30.45,30.48,121800.0,25.0449,25.086,25.0203,25.0449,121800.0
2008-11-12 14:10:00,30.48,30.52,30.43,30.43,117700.0,25.0449,25.0778,25.0038,25.0038,117700.0
2008-11-12 14:15:00,30.44,30.56,30.44,30.53,68400.0,25.012,25.1106,25.012,25.086,68400.0
2008-11-12 14:20:00,30.52,30.59,30.49,30.57,85200.0,25.0778,25.1353,25.0531,25.1189,85200.0
2008-11-12 14:25:00,30.56,30.57,30.51,30.57,59600.0,25.1106,25.1189,25.0696,25.1189,59600.0
2008-11-12 14:30:00,30.57,30.73,30.57,30.69,68800.0,25.1189,25.2503,25.1189,25.2175,68800.0
2008-11-12 14:35:00,30.69,30.73,30.63,30.66,49100.0,25.2175,25.2503,25.1682,25.1928,49100.0
2008-11-12 14:40:00,30.67,30.87,30.66,30.86,98200.0,25.201,25.3654,25.1928,25.3571,98200.0
2008-11-12 14:45:00,30.87,31.07,30.85,30.99,145500.0,25.3654,25.5297,25.3489,25.464,145500.0
2008-11-12 14:50:00,30.98,31.0,30.88,30.9,170100.0,25.4557,25.4722,25.3736,25.39,170100.0
2008-11-12 14:55:00,30.9,30.91,30.75,30.78,116900.0,25.39,25.3982,25.2668,25.2914,116900.0
2008-11-12 15:00:00,30.79,30.88,30.67,30.85,102700.0,25.2996,25.3736,25.201,25.3489,102700.0
2008-11-12 15:05:00,30.86,31.0,30.82,30.95,87500.0,25.3571,25.4722,25.3243,25.4311,87500.0
2008-11-12 15:10:00,30.94,31.03,30.8,30.87,153300.0,25.4229,25.4968,25.3078,25.3654,153300.0
2008-11-12 15:15:00,30.85,30.89,30.75,30.87,75600.0,25.3489,25.3818,25.2668,25.3654,75600.0
2008-11-12 15:20:00,30.87,31.03,30.86,31.01,135000.0,25.3654,25.4968,25.3571,25.4804,135000.0
2008-11-12 15:25:00,31.01,31.19,31.0,31.14,150900.0,25.4804,25.6283,25.4722,25.5872,150900.0
2008-11-12 15:30:00,31.15,31.26,31.09,31.23,209700.0,25.5954,25.6858,25.5461,25.6612,209700.0
2008-11-12 15:35:00,31.22,31.29,31.09,31.26,155600.0,25.653,25.7105,25.5461,25.6858,155600.0
2008-11-12 15:40:00,31.26,31.45,31.21,31.44,360500.0,25.6858,25.8419,25.6447,25.8337,360500.0
2008-11-12 15:45:00,31.44,31.48,30.58,31.32,248300.0,25.8337,25.8666,25.1271,25.7351,248300.0
2008-11-12 15:50:00,31.32,31.39,31.13,31.15,279000.0,25.7351,25.7926,25.579,25.5954,279000.0
2008-11-12 15:55:00,31.15,31.17,30.71,30.77,495100.0,25.5954,25.6119,25.2339,25.2832,495100.0
2008-11-13 09:30:00,31.4,31.75,31.36,31.55,3286300.0,25.8009,26.0884,25.768,25.9241,3286300.0
2008-11-13 09:35:00,31.53,31.64,31.35,31.44,1226900.0,25.9077,25.9981,25.7598,25.8337,1226900.0
2008-11-13 09:40:00,31.43,31.83,31.32,31.78,1069900.0,25.8255,26.1542,25.7351,26.1131,1069900.0
2008-11-13 09:45:00,31.78,31.88,31.65,31.78,909700.0,26.1131,26.1953,26.0063,26.1131,909700.0
2008-11-13 09:50:00,31.79,31.8,31.5,31.66,758600.0,26.1213,26.1295,25.883,26.0145,758600.0
2008-11-13 09:55:00,31.66,32.0,31.65,32.0,1324100.0,26.0145,26.2939,26.0063,26.2939,1324100.0
2008-11-13 10:00:00,32.0,32.0,31.72,31.93,556300.0,26.2939,26.2939,26.0638,26.2363,556300.0
2008-11-13 10:05:00,31.93,32.24,31.91,32.18,751300.0,26.2363,26.4911,26.2199,26.4418,751300.0
2008-11-13 10:10:00,32.18,32.27,32.0,32.21,521600.0,26.4418,26.5157,26.2939,26.4664,521600.0
2008-11-13 10:15:00,32.2,32.3,32.01,32.11,578500.0,26.4582,26.5404,26.3021,26.3842,578500.0
2008-11-13 10:20:00,32.11,32.5,32.08,32.5,599800.0,26.3842,26.7047,26.3596,26.7047,599800.0
2008-11-13 10:25:00,32.5,32.52,32.14,32.22,381600.0,26.7047,26.7211,26.4089,26.4746,381600.0
2008-11-13 10:30:00,32.22,32.45,32.17,32.28,207000.0,26.4746,26.6636,26.4336,26.5239,207000.0
2008-11-13 10:35:00,32.28,32.56,32.26,32.4,239500.0,26.5239,26.754,26.5075,26.6225,239500.0
2008-11-13 10:40:00,32.4,32.5,32.29,32.33,161200.0,26.6225,26.7047,26.5322,26.565,161200.0
2008-11-13 10:45:00,32.31,32.36,32.05,32.1,378000.0,26.5486,26.5897,26.3349,26.376,378000.0
2008-11-13 10:50:00,32.1,32.4,32.08,32.4,203700.0,26.376,26.6225,26.3596,26.6225,203700.0
2008-11-13 10:55:00,32.39,32.51,32.33,32.35,132000.0,26.6143,26.7129,26.565,26.5815,132000.0
2008-11-13 11:00:00,32.36,32.48,32.22,32.46,129300.0,26.5897,26.6883,26.4746,26.6718,129300.0
2008-11-13 11:05:00,32.46,32.49,32.03,32.08,194000.0,26.6718,26.6965,26.3185,26.3596,194000.0
2008-11-13 11:10:00,32.08,32.24,31.85,32.22,319700.0,26.3596,26.4911,26.1706,26.4746,319700.0
2008-11-13 11:15:00,32.22,32.24,31.9,31.98,304900.0,26.4746,26.4911,26.2117,26.2774,304900.0
2008-11-13 11:20:00,31.99,32.43,31.98,32.32,274000.0,26.2856,26.6472,26.2774,26.5568,274000.0
2008-11-13 11:25:00,32.32,32.49,32.3,32.49,172300.0,26.5568,26.6965,26.5404,26.6965,172300.0
2008-11-13 11:30:00,32.49,32.55,32.37,32.52,202200.0,26.6965,26.7458,26.5979,26.7211,202200.0
2008-11-13 11:35:00,32.51,32.66,32.46,32.5,291400.0,26.7129,26.8362,26.6718,26.7047,291400.0
2008-11-13 11:40:00,32.5,32.7,32.5,32.68,149100.0,26.7047,26.869,26.7047,26.8526,149100.0
2008-11-13 11:45:00,32.69,32.69,32.62,32.66,65200.0,26.8608,26.8608,26.8033,26.8362,65200.0
2008-11-13 11:50:00,32.67,32.87,32.67,32.69,139900.0,26.8444,27.0087,26.8444,26.8608,139900.0
2008-11-13 11:55:00,32.7,32.84,32.61,32.83,102400.0,26.869,26.9841,26.7951,26.9759,102400.0
2008-11-13 12:00:00,32.81,33.09,32.81,33.08,338000.0,26.9594,27.1895,26.9594,27.1813,338000.0
2008-11-13 12:05:00,33.07,33.08,32.7,32.78,142900.0,27.1731,27.1813,26.869,26.9348,142900.0
2008-11-13 12:10:00,32.79,32.82,32.65,32.69,79200.0,26.943,26.9676,26.828,26.8608,79200.0
2008-11-13 12:15:00,32.69,32.69,32.27,32.28,133800.0,26.8608,26.8608,26.5157,26.5239,133800.0
2008-11-13 12:20:00,32.28,32.5,32.22,32.49,118200.0,26.5239,26.7047,26.4746,26.6965,118200.0
2008-11-13 12:25:00,32.49,32.57,32.4,32.47,80700.0,26.6965,26.7622,26.6225,26.6801,80700.0
2008-11-13 12:30:00,32.49,32.68,32.47,32.62,67200.0,26.6965,26.8526,26.6801,26.8033,67200.0
2008-11-13 12:35:00,32.63,32.64,32.54,32.6,44200.0,26.8115,26.8197,26.7376,26.7869,44200.0
2008-11-13 12:40:00,32.6,32.75,32.59,32.71,92800.0,26.7869,26.9101,26.7787,26.8773,92800.0
2008-11-13 12:45:00,32.71,32.76,32.56,32.56,100300.0,26.8773,26.9183,26.754,26.754,100300.0
2008-11-13 12:50:00,32.56,32.56,32.39,32.47,195700.0,26.754,26.754,26.6143,26.6801,195700.0
2008-11-13 12:55:00,32.47,32.53,32.17,32.2,261500.0,26.6801,26.7294,26.4336,26.4582,261500.0
2008-11-13 13:00:00,32.19,32.33,32.15,32.33,166900.0,26.45,26.565,26.4171,26.565,166900.0
2008-11-13 13:05:00,32.35,32.64,32.3,32.53,174800.0,26.5815,26.8197,26.5404,26.7294,174800.0
2008-11-13 13:10:00,32.54,32.54,32.45,32.48,106000.0,26.7376,26.7376,26.6636,26.6883,106000.0
2008-11-13 13:15:00,32.48,32.81,32.47,32.74,97500.0,26.6883,26.9594,26.6801,26.9019,97500.0
2008-11-13 13:20:00,32.75,32.86,32.67,32.69,91600.0,26.9101,27.0005,26.8444,26.8608,91600.0
2008-11-13 13:25:00,32.68,32.77,32.66,32.75,110100.0,26.8526,26.9266,26.8362,26.9101,110100.0
2008-11-13 13:30:00,32.75,32.9,32.72,32.78,159500.0,26.9101,27.0334,26.8855,26.9348,159500.0
2008-11-13 13:35:00,32.78,32.98,32.69,32.97,224300.0,26.9348,27.0991,26.8608,27.0909,224300.0
2008-11-13 13:40:00,32.97,33.24,32.96,33.23,155600.0,27.0909,27.3128,27.0827,27.3045,155600.0
2008-11-13 13:45:00,33.24,33.39,33.02,33.03,209400.0,27.3128,27.436,27.132,27.1402,209400.0
2008-11-13 13:50:00,33.03,33.39,33.02,33.27,221800.0,27.1402,27.436,27.132,27.3374,221800.0
2008-11-13 13:55:00,33.27,33.27,33.11,33.11,186300.0,27.3374,27.3374,27.2059,27.2059,186300.0
2008-11-13 14:00:00,33.11,33.22,33.08,33.17,171400.0,27.2059,27.2963,27.1813,27.2552,171400.0
2008-11-13 14:05:00,33.17,33.38,33.11,33.34,143200.0,27.2552,27.4278,27.2059,27.3949,143200.0
2008-11-13 14:10:00,33.33,33.6,33.32,33.52,195800.0,27.3867,27.6086,27.3785,27.5428,195800.0
2008-11-13 14:15:00,33.51,33.62,33.36,33.43,182200.0,27.5346,27.625,27.4114,27.4689,182200.0
2008-11-13 14:20:00,33.44,33.63,33.43,33.62,203500.0,27.4771,27.6332,27.4689,27.625,203500.0
2008-11-13 14:25:00,33.62,33.72,33.56,33.67,147500.0,27.625,27.7072,27.5757,27.6661,147500.0
2008-11-13 14:30:00,33.67,33.75,33.33,33.36,152600.0,27.6661,27.7318,27.3867,27.4114,152600.0
2008-11-13 14:35:00,33.36,33.71,33.35,33.68,134600.0,27.4114,27.6989,27.4031,27.6743,134600.0
2008-11-13 14:40:00,33.68,33.75,33.59,33.66,125400.0,27.6743,27.7318,27.6003,27.6579,125400.0
2008-11-13 14:45:00,33.68,33.8,33.67,33.7,118200.0,27.6743,27.7729,27.6661,27.6907,118200.0
2008-11-13 14:50:00,33.69,33.8,33.58,33.67,140000.0,27.6825,27.7729,27.5921,27.6661,140000.0
2008-11-13 14:55:00,33.67,33.81,33.65,33.72,133100.0,27.6661,27.7811,27.6496,27.7072,133100.0
2008-11-13 15:00:00,33.72,33.8,33.39,33.48,140600.0,27.7072,27.7729,27.436,27.51,140600.0
2008-11-13 15:05:00,33.49,33.5,33.3,33.38,191500.0,27.5182,27.5264,27.3621,27.4278,191500.0
2008-11-13 15:10:00,33.38,33.79,33.35,33.71,182500.0,27.4278,27.7647,27.4031,27.6989,182500.0
2008-11-13 15:15:00,33.69,33.75,33.52,33.6,179400.0,27.6825,27.7318,27.5428,27.6086,179400.0
2008-11-13 15:20:00,33.62,33.99,33.57,33.94,294500.0,27.625,27.929,27.5839,27.8879,294500.0
2008-11-13 15:25:00,33.96,34.0,33.81,33.99,206600.0,27.9044,27.9372,27.7811,27.929,206600.0
2008-11-13 15:30:00,33.99,34.02,33.87,33.92,302100.0,27.929,27.9537,27.8304,27.8715,302100.0
2008-11-13 15:35:00,33.92,34.05,33.85,33.86,218600.0,27.8715,27.9783,27.814,27.8222,218600.0
2008-11-13 15:40:00,33.86,34.13,33.86,34.1,197700.0,27.8222,28.0441,27.8222,28.0194,197700.0
2008-11-13 15:45:00,34.11,34.17,34.04,34.09,173300.0,28.0276,28.0769,27.9701,28.0112,173300.0
2008-11-13 15:50:00,34.1,34.27,34.07,34.17,198200.0,28.0194,28.1591,27.9947,28.0769,198200.0
2008-11-13 15:55:00,34.17,34.25,34.15,34.2,360100.0,28.0769,28.1427,28.0605,28.1016,360100.0
2008-11-14 09:30:00,33.86,33.9,33.19,33.54,265800.0,27.8222,27.8551,27.2717,27.5593,265800.0
2008-11-14 09:35:00,33.5,33.52,33.14,33.23,94700.0,27.5264,27.5428,27.2306,27.3045,94700.0
2008-11-14 09:40:00,33.23,33.57,33.18,33.52,126000.0,27.3045,27.5839,27.2635,27.5428,126000.0
2008-11-14 09:45:00,33.53,33.59,33.35,33.39,74500.0,27.551,27.6003,27.4031,27.436,74500.0
2008-11-14 09:50:00,33.39,33.58,33.39,33.56,102600.0,27.436,27.5921,27.436,27.5757,102600.0
2008-11-14 09:55:00,33.57,33.75,33.48,33.49,101100.0,27.5839,27.7318,27.51,27.5182,101100.0
2008-11-14 10:00:00,33.49,33.57,33.48,33.5,83300.0,27.5182,27.5839,27.51,27.5264,83300.0
2008-11-14 10:05:00,33.51,33.51,33.14,33.18,159200.0,27.5346,27.5346,27.2306,27.2635,159200.0
2008-11-14 10:10:00,33.17,33.31,33.12,33.2,72900.0,27.2552,27.3703,27.2141,27.2799,72900.0
2008-11-14 10:15:00,33.2,33.44,33.19,33.21,65500.0,27.2799,27.4771,27.2717,27.2881,65500.0
2008-11-14 10:20:00,33.2,33.24,33.1,33.16,72800.0,27.2799,27.3128,27.1977,27.247,72800.0
2008-11-14 10:25:00,33.15,33.15,32.87,32.91,140700.0,27.2388,27.2388,27.0087,27.0416,140700.0
2008-11-14 10:30:00,32.91,33.03,32.86,32.93,81400.0,27.0416,27.1402,27.0005,27.058,81400.0
2008-11-14 10:35:00,32.92,32.95,32.82,32.82,86000.0,27.0498,27.0745,26.9676,26.9676,86000.0
2008-11-14 10:40:00,32.83,32.84,32.67,32.72,107300.0,26.9759,26.9841,26.8444,26.8855,107300.0
2008-11-14 10:45:00,32.71,32.99,32.64,32.99,56900.0,26.8773,27.1073,26.8197,27.1073,56900.0
2008-11-14 10:50:00,33.0,33.12,32.89,32.92,53000.0,27.1155,27.2141,27.0252,27.0498,53000.0
2008-11-14 10:55:00,32.91,32.93,32.78,32.81,43300.0,27.0416,27.058,26.9348,26.9594,43300.0
2008-11-14 11:00:00,32.8,32.87,32.72,32.76,44600.0,26.9512,27.0087,26.8855,26.9183,44600.0
2008-11-14 11:05:00,32.78,33.05,32.72,33.0,37100.0,26.9348,27.1566,26.8855,27.1155,37100.0
2008-11-14 11:10:00,33.01,33.01,32.89,32.98,37100.0,27.1238,27.1238,27.0252,27.0991,37100.0
2008-11-14 11:15:00,32.99,33.29,32.99,33.27,47200.0,27.1073,27.3538,27.1073,27.3374,47200.0
2008-11-14 11:20:00,33.26,33.32,33.12,33.28,58900.0,27.3292,27.3785,27.2141,27.3456,58900.0
2008-11-14 11:25:00,33.28,33.43,33.15,33.16,27000.0,27.3456,27.4689,27.2388,27.247,27000.0
2008-11-14 11:30:00,33.1,33.24,33.07,33.14,56500.0,27.1977,27.3128,27.1731,27.2306,56500.0
2008-11-14 11:35:00,33.17,33.2,32.97,32.99,17700.0,27.2552,27.2799,27.0909,27.1073,17700.0
2008-11-14 11:40:00,33.0,33.0,32.83,32.88,52200.0,27.1155,27.1155,26.9759,27.0169,52200.0
2008-11-14 11:45:00,32.87,32.95,32.79,32.95,76100.0,27.0087,27.0745,26.943,27.0745,76100.0
2008-11-14 11:50:00,32.93,33.0,32.9,32.9,37600.0,27.058,27.1155,27.0334,27.0334,37600.0
2008-11-14 11:55:00,32.9,32.92,32.76,32.79,46200.0,27.0334,27.0498,26.9183,26.943,46200.0
2008-11-14 12:00:00,32.76,32.76,32.53,32.54,98100.0,26.9183,26.9183,26.7294,26.7376,98100.0
2008-11-14 12:05:00,32.57,32.79,32.57,32.79,17100.0,26.7622,26.943,26.7622,26.943,17100.0
2008-11-14 12:10:00,32.8,32.93,32.76,32.93,22200.0,26.9512,27.058,26.9183,27.058,22200.0
2008-11-14 12:15:00,32.92,32.93,32.79,32.81,33800.0,27.0498,27.058,26.943,26.9594,33800.0
2008-11-14 12:20:00,32.81,33.0,32.81,32.89,47300.0,26.9594,27.1155,26.9594,27.0252,47300.0
2008-11-14 12:25:00,32.88,33.0,32.88,33.0,32600.0,27.0169,27.1155,27.0169,27.1155,32600.0
2008-11-14 12:30:00,32.98,32.99,32.84,32.89,21700.0,27.0991,27.1073,26.9841,27.0252,21700.0
2008-11-14 12:35:00,32.9,33.23,32.89,33.23,39700.0,27.0334,27.3045,27.0252,27.3045,39700.0
2008-11-14 12:40:00,33.23,33.28,33.03,33.04,45200.0,27.3045,27.3456,27.1402,27.1484,45200.0
2008-11-14 12:45:00,33.06,33.11,32.9,32.91,31800.0,27.1648,27.2059,27.0334,27.0416,31800.0
2008-11-14 12:50:00,32.91,33.01,32.88,32.9,34000.0,27.0416,27.1238,27.0169,27.0334,34000.0
2008-11-14 12:55:00,32.92,33.14,32.92,33.02,37000.0,27.0498,27.2306,27.0498,27.132,37000.0
2008-11-14 13:00:00,33.02,33.02,32.83,32.84,32000.0,27.132,27.132,26.9759,26.9841,32000.0
2008-11-14 13:05:00,32.84,32.84,32.78,32.78,32900.0,26.9841,26.9841,26.9348,26.9348,32900.0
2008-11-14 13:10:00,32.79,32.8,32.65,32.66,56200.0,26.943,26.9512,26.828,26.8362,56200.0
2008-11-14 13:15:00,32.66,32.88,32.65,32.85,30400.0,26.8362,27.0169,26.828,26.9923,30400.0
2008-11-14 13:20:00,32.84,32.9,32.75,32.9,25600.0,26.9841,27.0334,26.9101,27.0334,25600.0
2008-11-14 13:25:00,32.91,33.08,32.91,33.06,48800.0,27.0416,27.1813,27.0416,27.1648,48800.0
2008-11-14 13:30:00,33.07,33.14,33.02,33.06,154100.0,27.1731,27.2306,27.132,27.1648,154100.0
2008-11-14 13:35:00,33.05,33.09,32.93,32.93,54700.0,27.1566,27.1895,27.058,27.058,54700.0
2008-11-14 13:40:00,32.95,32.96,32.83,32.83,36600.0,27.0745,27.0827,26.9759,26.9759,36600.0
2008-11-14 13:45:00,32.82,32.91,32.77,32.9,61200.0,26.9676,27.0416,26.9266,27.0334,61200.0
2008-11-14 13:50:00,32.89,32.99,32.87,32.95,62300.0,27.0252,27.1073,27.0087,27.0745,62300.0
2008-11-14 13:55:00,32.95,32.99,32.85,32.85,73200.0,27.0745,27.1073,26.9923,26.9923,73200.0
2008-11-14 14:00:00,32.84,32.98,32.78,32.92,61000.0,26.9841,27.0991,26.9348,27.0498,61000.0
2008-11-14 14:05:00,32.93,33.08,32.92,33.05,79100.0,27.058,27.1813,27.0498,27.1566,79100.0
2008-11-14 14:10:00,33.04,33.13,33.02,33.09,47800.0,27.1484,27.2224,27.132,27.1895,47800.0
2008-11-14 14:15:00,33.09,33.39,33.07,33.39,46500.0,27.1895,27.436,27.1731,27.436,46500.0
2008-11-14 14:20:00,33.37,33.39,33.29,33.35,37100.0,27.4196,27.436,27.3538,27.4031,37100.0
2008-11-14 14:25:00,33.36,33.41,33.08,33.09,70500.0,27.4114,27.4524,27.1813,27.1895,70500.0
2008-11-14 14:30:00,33.11,33.14,32.92,33.02,47500.0,27.2059,27.2306,27.0498,27.132,47500.0
2008-11-14 14:35:00,33.03,33.22,32.98,33.2,32600.0,27.1402,27.2963,27.0991,27.2799,32600.0
2008-11-14 14:40:00,33.17,33.48,33.15,33.33,73400.0,27.2552,27.51,27.2388,27.3867,73400.0
2008-11-14 14:45:00,33.36,33.38,33.08,33.29,42200.0,27.4114,27.4278,27.1813,27.3538,42200.0
2008-11-14 14:50:00,33.28,33.49,33.25,33.4,62100.0,27.3456,27.5182,27.321,27.4442,62100.0
2008-11-14 14:55:00,33.41,33.63,33.41,33.63,52500.0,27.4524,27.6332,27.4524,27.6332,52500.0
2008-11-14 15:00:00,33.63,33.72,33.3,33.41,69200.0,27.6332,27.7072,27.3621,27.4524,69200.0
2008-11-14 15:05:00,33.4,33.72,33.3,33.71,121500.0,27.4442,27.7072,27.3621,27.6989,121500.0
2008-11-14 15:10:00,33.71,33.77,33.5,33.75,103800.0,27.6989,27.7482,27.5264,27.7318,103800.0
2008-11-14 15:15:00,33.75,33.78,33.49,33.5,140100.0,27.7318,27.7565,27.5182,27.5264,140100.0
2008-11-14 15:20:00,33.5,33.66,33.41,33.62,76300.0,27.5264,27.6579,27.4524,27.625,76300.0
2008-11-14 15:25:00,33.6,33.66,33.24,33.42,72100.0,27.6086,27.6579,27.3128,27.4607,72100.0
2008-11-14 15:30:00,33.4,33.45,33.0,33.06,112500.0,27.4442,27.4853,27.1155,27.1648,112500.0
2008-11-14 15:35:00,33.05,33.24,33.03,33.18,89000.0,27.1566,27.3128,27.1402,27.2635,89000.0
2008-11-14 15:40:00,33.19,33.21,32.98,33.09,192900.0,27.2717,27.2881,27.0991,27.1895,192900.0
2008-11-14 15:45:00,33.07,33.2,33.01,33.16,102200.0,27.1731,27.2799,27.1238,27.247,102200.0
2008-11-14 15:50:00,33.16,33.23,33.0,33.0,118100.0,27.247,27.3045,27.1155,27.1155,118100.0
2008-11-14 15:55:00,33.0,33.02,32.8,32.8,314500.0,27.1155,27.132,26.9512,26.9512,314500.0
2008-11-17 09:30:00,33.0,33.45,32.74,33.2,180100.0,27.1155,27.4853,26.9019,27.2799,180100.0
2008-11-17 09:35:00,33.19,33.38,33.02,33.3,89000.0,27.2717,27.4278,27.132,27.3621,89000.0
2008-11-17 09:40:00,33.31,33.38,33.15,33.36,97400.0,27.3703,27.4278,27.2388,27.4114,97400.0
2008-11-17 09:45:00,33.31,33.33,32.94,33.17,72500.0,27.3703,27.3867,27.0662,27.2552,72500.0
2008-11-17 09:50:00,33.19,33.31,33.08,33.26,87400.0,27.2717,27.3703,27.1813,27.3292,87400.0
2008-11-17 09:55:00,33.23,33.34,33.22,33.31,43900.0,27.3045,27.3949,27.2963,27.3703,43900.0
2008-11-17 10:00:00,33.31,33.34,32.99,33.03,26200.0,27.3703,27.3949,27.1073,27.1402,26200.0
2008-11-17 10:05:00,33.05,33.22,32.97,33.2,44200.0,27.1566,27.2963,27.0909,27.2799,44200.0
2008-11-17 10:10:00,33.2,33.23,33.01,33.02,52300.0,27.2799,27.3045,27.1238,27.132,52300.0
2008-11-17 10:15:00,33.05,33.12,32.75,32.77,58900.0,27.1566,27.2141,26.9101,26.9266,58900.0
2008-11-17 10:20:00,32.76,32.83,32.72,32.76,43500.0,26.9183,26.9759,26.8855,26.9183,43500.0
2008-11-17 10:25:00,32.76,32.79,32.71,32.73,55200.0,26.9183,26.943,26.8773,26.8937,55200.0
2008-11-17 10:30:00,32.72,32.72,32.57,32.71,83200.0,26.8855,26.8855,26.7622,26.8773,83200.0
2008-11-17 10:35:00,32.71,32.83,32.69,32.81,47000.0,26.8773,26.9759,26.8608,26.9594,47000.0
2008-11-17 10:40:00,32.81,32.99,32.77,32.96,63700.0,26.9594,27.1073,26.9266,27.0827,63700.0
2008-11-17 10:45:00,32.96,33.17,32.94,33.15,81900.0,27.0827,27.2552,27.0662,27.2388,81900.0
2008-11-17 10:50:00,33.13,33.18,33.05,33.05,36200.0,27.2224,27.2635,27.1566,27.1566,36200.0
2008-11-17 10:55:00,33.06,33.06,32.93,33.0,33200.0,27.1648,27.1648,27.058,27.1155,33200.0
2008-11-17 11:00:00,33.0,33.18,32.99,33.15,44400.0,27.1155,27.2635,27.1073,27.2388,44400.0
2008-11-17 11:05:00,33.17,33.2,33.06,33.06,48600.0,27.2552,27.2799,27.1648,27.1648,48600.0
2008-11-17 11:10:00,33.07,33.11,33.0,33.04,44400.0,27.1731,27.2059,27.1155,27.1484,44400.0
2008-11-17 11:15:00,33.04,33.1,32.95,32.99,27500.0,27.1484,27.1977,27.0745,27.1073,27500.0
2008-11-17 11:20:00,32.98,32.98,32.91,32.91,15900.0,27.0991,27.0991,27.0416,27.0416,15900.0
2008-11-17 11:25:00,32.93,32.95,32.85,32.92,24600.0,27.058,27.0745,26.9923,27.0498,24600.0
2008-11-17 11:30:00,32.91,33.0,32.91,32.99,27000.0,27.0416,27.1155,27.0416,27.1073,27000.0
2008-11-17 11:35:00,32.99,33.05,32.92,33.03,19800.0,27.1073,27.1566,27.0498,27.1402,19800.0
2008-11-17 11:40:00,33.03,33.09,32.89,32.98,25600.0,27.1402,27.1895,27.0252,27.0991,25600.0
2008-11-17 11:45:00,33.0,33.18,33.0,33.17,65100.0,27.1155,27.2635,27.1155,27.2552,65100.0
2008-11-17 11:50:00,33.17,33.27,33.11,33.24,51000.0,27.2552,27.3374,27.2059,27.3128,51000.0
2008-11-17 11:55:00,33.28,33.28,33.16,33.23,31500.0,27.3456,27.3456,27.247,27.3045,31500.0
2008-11-17 12:00:00,33.22,33.29,33.12,33.18,26800.0,27.2963,27.3538,27.2141,27.2635,26800.0
2008-11-17 12:05:00,33.2,33.38,33.16,33.38,32700.0,27.2799,27.4278,27.247,27.4278,32700.0
2008-11-17 12:10:00,33.37,33.48,33.34,33.48,48700.0,27.4196,27.51,27.3949,27.51,48700.0
2008-11-17 12:15:00,33.48,33.55,33.4,33.5,31900.0,27.51,27.5675,27.4442,27.5264,31900.0
2008-11-17 12:20:00,33.5,33.54,33.47,33.49,34300.0,27.5264,27.5593,27.5017,27.5182,34300.0
2008-11-17 12:25:00,33.49,33.53,33.32,33.42,35700.0,27.5182,27.551,27.3785,27.4607,35700.0
2008-11-17 12:30:00,33.43,33.59,33.42,33.5,32100.0,27.4689,27.6003,27.4607,27.5264,32100.0
2008-11-17 12:35:00,33.51,33.51,33.28,33.31,40300.0,27.5346,27.5346,27.3456,27.3703,40300.0
2008-11-17 12:40:00,33.32,33.4,33.3,33.39,16900.0,27.3785,27.4442,27.3621,27.436,16900.0
2008-11-17 12:45:00,33.4,33.62,33.38,33.56,35300.0,27.4442,27.625,27.4278,27.5757,35300.0
2008-11-17 12:50:00,33.55,33.6,33.47,33.5,30000.0,27.5675,27.6086,27.5017,27.5264,30000.0
2008-11-17 12:55:00,33.5,33.51,33.33,33.36,36200.0,27.5264,27.5346,27.3867,27.4114,36200.0
2008-11-17 13:00:00,33.38,33.48,33.38,33.41,31800.0,27.4278,27.51,27.4278,27.4524,31800.0
2008-11-17 13:05:00,33.43,33.51,33.33,33.47,53000.0,27.4689,27.5346,27.3867,27.5017,53000.0
2008-11-17 13:10:00,33.48,33.49,33.36,33.4,32000.0,27.51,27.5182,27.4114,27.4442,32000.0
2008-11-17 13:15:00,33.4,33.41,33.27,33.35,28800.0,27.4442,27.4524,27.3374,27.4031,28800.0
2008-11-17 13:20:00,33.38,33.4,33.29,33.3,19200.0,27.4278,27.4442,27.3538,27.3621,19200.0
2008-11-17 13:25:00,33.31,33.51,33.3,33.42,46600.0,27.3703,27.5346,27.3621,27.4607,46600.0
2008-11-17 13:30:00,33.42,33.5,33.3,33.3,28000.0,27.4607,27.5264,27.3621,27.3621,28000.0
2008-11-17 13:35:00,33.31,33.34,33.16,33.23,31300.0,27.3703,27.3949,27.247,27.3045,31300.0
2008-11-17 13:40:00,33.22,33.22,33.11,33.14,30700.0,27.2963,27.2963,27.2059,27.2306,30700.0
2008-11-17 13:45:00,33.14,33.22,33.13,33.18,31700.0,27.2306,27.2963,27.2224,27.2635,31700.0
2008-11-17 13:50:00,33.18,33.36,33.1,33.31,33800.0,27.2635,27.4114,27.1977,27.3703,33800.0
2008-11-17 13:55:00,33.31,33.47,33.31,33.4,31400.0,27.3703,27.5017,27.3703,27.4442,31400.0
2008-11-17 14:00:00,33.4,33.43,33.35,33.39,77700.0,27.4442,27.4689,27.4031,27.436,77700.0
2008-11-17 14:05:00,33.37,33.52,33.35,33.5,85800.0,27.4196,27.5428,27.4031,27.5264,85800.0
2008-11-17 14:10:00,33.49,33.66,33.44,33.55,63500.0,27.5182,27.6579,27.4771,27.5675,63500.0
2008-11-17 14:15:00,33.55,33.6,33.48,33.53,54000.0,27.5675,27.6086,27.51,27.551,54000.0
2008-11-17 14:20:00,33.53,33.64,33.39,33.43,99500.0,27.551,27.6414,27.436,27.4689,99500.0
2008-11-17 14:25:00,33.42,33.47,33.32,33.36,65500.0,27.4607,27.5017,27.3785,27.4114,65500.0
2008-11-17 14:30:00,33.39,33.51,33.25,33.37,72800.0,27.436,27.5346,27.321,27.4196,72800.0
2008-11-17 14:35:00,33.37,33.64,33.35,33.58,85200.0,27.4196,27.6414,27.4031,27.5921,85200.0
2008-11-17 14:40:00,33.58,33.74,33.53,33.72,83300.0,27.5921,27.7236,27.551,27.7072,83300.0
2008-11-17 14:45:00,33.7,33.7,33.41,33.42,38400.0,27.6907,27.6907,27.4524,27.4607,38400.0
2008-11-17 14:50:00,33.42,33.56,33.36,33.5,38100.0,27.4607,27.5757,27.4114,27.5264,38100.0
2008-11-17 14:55:00,33.5,33.62,33.37,33.42,33400.0,27.5264,27.625,27.4196,27.4607,33400.0
2008-11-17 15:00:00,33.41,33.65,33.33,33.62,61700.0,27.4524,27.6496,27.3867,27.625,61700.0
2008-11-17 15:05:00,33.61,33.62,33.41,33.52,53700.0,27.6168,27.625,27.4524,27.5428,53700.0
2008-11-17 15:10:00,33.5,33.52,33.29,33.46,58000.0,27.5264,27.5428,27.3538,27.4935,58000.0
2008-11-17 15:15:00,33.44,33.6,33.44,33.5,55800.0,27.4771,27.6086,27.4771,27.5264,55800.0
2008-11-17 15:20:00,33.49,33.6,33.4,33.42,42700.0,27.5182,27.6086,27.4442,27.4607,42700.0
2008-11-17 15:25:00,33.41,33.47,33.32,33.42,53100.0,27.4524,27.5017,27.3785,27.4607,53100.0
2008-11-17 15:30:00,33.41,33.52,33.32,33.32,57500.0,27.4524,27.5428,27.3785,27.3785,57500.0
2008-11-17 15:35:00,33.32,33.43,33.29,33.38,101500.0,27.3785,27.4689,27.3538,27.4278,101500.0
2008-11-17 15:40:00,33.37,33.54,33.33,33.45,72200.0,27.4196,27.5593,27.3867,27.4853,72200.0
2008-11-17 15:45:00,33.44,33.49,33.37,33.37,88400.0,27.4771,27.5182,27.4196,27.4196,88400.0
2008-11-17 15:50:00,33.38,33.45,33.34,33.36,96500.0,27.4278,27.4853,27.3949,27.4114,96500.0
2008-11-17 15:55:00,33.35,33.36,33.09,33.11,223400.0,27.4031,27.4114,27.1895,27.2059,223400.0
2008-11-18 09:30:00,33.12,33.21,32.85,32.89,49300.0,27.2141,27.2881,26.9923,27.0252,49300.0
2008-11-18 09:35:00,32.89,33.38,32.89,33.33,44400.0,27.0252,27.4278,27.0252,27.3867,44400.0
2008-11-18 09:40:00,33.33,33.56,33.22,33.22,41700.0,27.3867,27.5757,27.2963,27.2963,41700.0
2008-11-18 09:45:00,33.22,33.34,33.08,33.34,36100.0,27.2963,27.3949,27.1813,27.3949,36100.0
2008-11-18 09:50:00,33.33,33.37,33.01,33.02,55800.0,27.3867,27.4196,27.1238,27.132,55800.0
2008-11-18 09:55:00,33.01,33.22,32.98,33.17,58400.0,27.1238,27.2963,27.0991,27.2552,58400.0
2008-11-18 10:00:00,33.16,33.16,32.97,33.02,43400.0,27.247,27.247,27.0909,27.132,43400.0
2008-11-18 10:05:00,33.04,33.07,32.97,33.02,41200.0,27.1484,27.1731,27.0909,27.132,41200.0
2008-11-18 10:10:00,33.02,33.25,33.0,33.19,25700.0,27.132,27.321,27.1155,27.2717,25700.0
2008-11-18 10:15:00,33.18,33.45,33.15,33.44,54500.0,27.2635,27.4853,27.2388,27.4771,54500.0
2008-11-18 10:20:00,33.45,33.5,33.28,33.28,31000.0,27.4853,27.5264,27.3456,27.3456,31000.0
2008-11-18 10:25:00,33.28,33.68,33.25,33.68,51800.0,27.3456,27.6743,27.321,27.6743,51800.0
2008-11-18 10:30:00,33.67,33.7,33.52,33.62,30200.0,27.6661,27.6907,27.5428,27.625,30200.0
2008-11-18 10:35:00,33.59,33.63,33.41,33.53,15300.0,27.6003,27.6332,27.4524,27.551,15300.0
2008-11-18 10:40:00,33.49,33.58,33.33,33.39,25400.0,27.5182,27.5921,27.3867,27.436,25400.0
2008-11-18 10:45:00,33.39,33.46,33.32,33.42,26000.0,27.436,27.4935,27.3785,27.4607,26000.0
2008-11-18 10:50:00,33.41,33.46,33.24,33.41,45300.0,27.4524,27.4935,27.3128,27.4524,45300.0
2008-11-18 10:55:00,33.4,33.44,33.31,33.38,32300.0,27.4442,27.4771,27.3703,27.4278,32300.0
2008-11-18 11:00:00,33.38,33.38,33.14,33.22,42800.0,27.4278,27.4278,27.2306,27.2963,42800.0
2008-11-18 11:05:00,33.21,33.28,33.16,33.28,26700.0,27.2881,27.3456,27.247,27.3456,26700.0
2008-11-18 11:10:00,33.28,33.4,33.26,33.39,32800.0,27.3456,27.4442,27.3292,27.436,32800.0
2008-11-18 11:15:00,33.39,33.49,33.35,33.43,19600.0,27.436,27.5182,27.4031,27.4689,19600.0
2008-11-18 11:20:00,33.42,33.51,33.33,33.42,22000.0,27.4607,27.5346,27.3867,27.4607,22000.0
2008-11-18 11:25:00,33.41,33.54,33.37,33.53,14900.0,27.4524,27.5593,27.4196,27.551,14900.0
2008-11-18 11:30:00,33.53,33.63,33.47,33.55,18100.0,27.551,27.6332,27.5017,27.5675,18100.0
2008-11-18 11:35:00,33.56,33.74,33.56,33.6,24700.0,27.5757,27.7236,27.5757,27.6086,24700.0
2008-11-18 11:40:00,33.61,33.65,33.51,33.61,12700.0,27.6168,27.6496,27.5346,27.6168,12700.0
2008-11-18 11:45:00,33.6,33.7,33.55,33.57,16500.0,27.6086,27.6907,27.5675,27.5839,16500.0
2008-11-18 11:50:00,33.56,33.75,33.56,33.62,28000.0,27.5757,27.7318,27.5757,27.625,28000.0
2008-11-18 11:55:00,33.64,33.74,33.61,33.74,15800.0,27.6414,27.7236,27.6168,27.7236,15800.0
2008-11-18 12:00:00,33.73,33.73,33.55,33.57,17900.0,27.7154,27.7154,27.5675,27.5839,17900.0
2008-11-18 12:05:00,33.58,33.62,33.45,33.47,14900.0,27.5921,27.625,27.4853,27.5017,14900.0
2008-11-18 12:10:00,33.46,33.5,33.38,33.45,18700.0,27.4935,27.5264,27.4278,27.4853,18700.0
2008-11-18 12:15:00,33.42,33.57,33.39,33.39,11700.0,27.4607,27.5839,27.436,27.436,11700.0
2008-11-18 12:20:00,33.37,33.37,33.26,33.35,20400.0,27.4196,27.4196,27.3292,27.4031,20400.0
2008-11-18 12:25:00,33.34,33.51,33.27,33.5,50400.0,27.3949,27.5346,27.3374,27.5264,50400.0
2008-11-18 12:30:00,33.5,33.51,33.4,33.46,50900.0,27.5264,27.5346,27.4442,27.4935,50900.0
2008-11-18 12:35:00,33.45,33.59,33.45,33.52,35000.0,27.4853,27.6003,27.4853,27.5428,35000.0
2008-11-18 12:40:00,33.52,33.56,33.46,33.49,57600.0,27.5428,27.5757,27.4935,27.5182,57600.0
2008-11-18 12:45:00,33.5,33.56,33.48,33.52,37600.0,27.5264,27.5757,27.51,27.5428,37600.0
2008-11-18 12:50:00,33.52,33.55,33.47,33.5,28600.0,27.5428,27.5675,27.5017,27.5264,28600.0
2008-11-18 12:55:00,33.51,33.59,33.46,33.49,40400.0,27.5346,27.6003,27.4935,27.5182,40400.0
2008-11-18 13:00:00,33.49,33.5,33.35,33.5,40600.0,27.5182,27.5264,27.4031,27.5264,40600.0
2008-11-18 13:05:00,33.5,33.5,33.38,33.41,26500.0,27.5264,27.5264,27.4278,27.4524,26500.0
2008-11-18 13:10:00,33.42,33.49,33.4,33.43,34200.0,27.4607,27.5182,27.4442,27.4689,34200.0
2008-11-18 13:15:00,33.44,33.45,33.34,33.4,44800.0,27.4771,27.4853,27.3949,27.4442,44800.0
2008-11-18 13:20:00,33.37,33.49,33.35,33.43,20100.0,27.4196,27.5182,27.4031,27.4689,20100.0
2008-11-18 13:25:00,33.44,33.5,33.43,33.47,25900.0,27.4771,27.5264,27.4689,27.5017,25900.0
2008-11-18 13:30:00,33.49,33.49,33.31,33.39,35600.0,27.5182,27.5182,27.3703,27.436,35600.0
2008-11-18 13:35:00,33.39,33.39,33.26,33.32,61700.0,27.436,27.436,27.3292,27.3785,61700.0
2008-11-18 13:40:00,33.33,33.41,33.25,33.26,36200.0,27.3867,27.4524,27.321,27.3292,36200.0
2008-11-18 13:45:00,33.25,33.27,33.14,33.23,109100.0,27.321,27.3374,27.2306,27.3045,109100.0
2008-11-18 13:50:00,33.23,33.38,33.19,33.35,71200.0,27.3045,27.4278,27.2717,27.4031,71200.0
2008-11-18 13:55:00,33.34,33.48,33.33,33.42,93500.0,27.3949,27.51,27.3867,27.4607,93500.0
2008-11-18 14:00:00,33.43,33.43,33.3,33.36,73200.0,27.4689,27.4689,27.3621,27.4114,73200.0
2008-11-18 14:05:00,33.37,33.38,33.25,33.28,68100.0,27.4196,27.4278,27.321,27.3456,68100.0
2008-11-18 14:10:00,33.27,33.38,33.25,33.38,83900.0,27.3374,27.4278,27.321,27.4278,83900.0
2008-11-18 14:15:00,33.36,33.51,33.33,33.39,60200.0,27.4114,27.5346,27.3867,27.436,60200.0
2008-11-18 14:20:00,33.39,33.49,33.34,33.41,84800.0,27.436,27.5182,27.3949,27.4524,84800.0
2008-11-18 14:25:00,33.41,33.51,33.41,33.45,47400.0,27.4524,27.5346,27.4524,27.4853,47400.0
2008-11-18 14:30:00,33.45,33.45,33.38,33.42,92000.0,27.4853,27.4853,27.4278,27.4607,92000.0
2008-11-18 14:35:00,33.42,33.47,33.4,33.44,49100.0,27.4607,27.5017,27.4442,27.4771,49100.0
2008-11-18 14:40:00,33.45,33.55,33.43,33.46,66200.0,27.4853,27.5675,27.4689,27.4935,66200.0
2008-11-18 14:45:00,33.45,33.46,33.29,33.3,88000.0,27.4853,27.4935,27.3538,27.3621,88000.0
2008-11-18 14:50:00,33.3,33.3,33.24,33.28,53600.0,27.3621,27.3621,27.3128,27.3456,53600.0
2008-11-18 14:55:00,33.27,33.43,33.25,33.3,64400.0,27.3374,27.4689,27.321,27.3621,64400.0
2008-11-18 15:00:00,33.3,33.35,33.21,33.31,100800.0,27.3621,27.4031,27.2881,27.3703,100800.0
2008-11-18 15:05:00,33.29,33.63,33.26,33.56,91000.0,27.3538,27.6332,27.3292,27.5757,91000.0
2008-11-18 15:10:00,33.56,33.75,33.48,33.5,95800.0,27.5757,27.7318,27.51,27.5264,95800.0
2008-11-18 15:15:00,33.48,33.56,33.4,33.51,58300.0,27.51,27.5757,27.4442,27.5346,58300.0
2008-11-18 15:20:00,33.5,33.71,33.46,33.51,88200.0,27.5264,27.6989,27.4935,27.5346,88200.0
2008-11-18 15:25:00,33.52,33.66,33.39,33.58,100200.0,27.5428,27.6579,27.436,27.5921,100200.0
2008-11-18 15:30:00,33.56,33.63,33.41,33.48,99400.0,27.5757,27.6332,27.4524,27.51,99400.0
2008-11-18 15:35:00,33.48,33.7,33.47,33.58,134500.0,27.51,27.6907,27.5017,27.5921,134500.0
2008-11-18 15:40:00,33.57,33.9,33.57,33.69,160300.0,27.5839,27.8551,27.5839,27.6825,160300.0
2008-11-18 15:45:00,33.68,33.89,33.65,33.84,135100.0,27.6743,27.8468,27.6496,27.8058,135100.0
2008-11-18 15:50:00,33.83,33.94,33.76,33.81,114700.0,27.7975,27.8879,27.74,27.7811,114700.0
2008-11-18 15:55:00,33.81,33.92,33.81,33.9,165700.0,27.7811,27.8715,27.7811,27.8551,165700.0
2008-11-19 09:30:00,33.5,34.5,33.5,34.31,132800.0,27.5264,28.3481,27.5264,28.192,132800.0
2008-11-19 09:35:00,34.24,34.44,34.03,34.36,68400.0,28.1344,28.2988,27.9619,28.233,68400.0
2008-11-19 09:40:00,34.34,34.45,34.14,34.15,51300.0,28.2166,28.307,28.0523,28.0605,51300.0
2008-11-19 09:45:00,34.17,34.22,34.03,34.12,44500.0,28.0769,28.118,27.9619,28.0358,44500.0
2008-11-19 09:50:00,34.13,34.2,33.74,33.79,55700.0,28.0441,28.1016,27.7236,27.7647,55700.0
2008-11-19 09:55:00,33.79,33.98,33.72,33.96,35700.0,27.7647,27.9208,27.7072,27.9044,35700.0
2008-11-19 10:00:00,33.96,34.08,33.86,34.06,38100.0,27.9044,28.003,27.8222,27.9865,38100.0
2008-11-19 10:05:00,34.03,34.25,33.87,34.21,34600.0,27.9619,28.1427,27.8304,28.1098,34600.0
2008-11-19 10:10:00,34.19,34.31,34.06,34.28,34500.0,28.0934,28.192,27.9865,28.1673,34500.0
2008-11-19 10:15:00,34.28,34.45,34.28,34.33,47700.0,28.1673,28.307,28.1673,28.2084,47700.0
2008-11-19 10:20:00,34.34,34.39,34.25,34.31,48100.0,28.2166,28.2577,28.1427,28.192,48100.0
2008-11-19 10:25:00,34.33,34.38,34.12,34.33,33200.0,28.2084,28.2495,28.0358,28.2084,33200.0
2008-11-19 10:30:00,34.32,34.35,34.22,34.28,24000.0,28.2002,28.2248,28.118,28.1673,24000.0
2008-11-19 10:35:00,34.29,34.29,34.11,34.19,40400.0,28.1755,28.1755,28.0276,28.0934,40400.0
2008-11-19 10:40:00,34.19,34.23,34.07,34.09,27800.0,28.0934,28.1262,27.9947,28.0112,27800.0
2008-11-19 10:45:00,34.05,34.08,33.74,33.74,33600.0,27.9783,28.003,27.7236,27.7236,33600.0
2008-11-19 10:50:00,33.75,33.83,33.66,33.71,23000.0,27.7318,27.7975,27.6579,27.6989,23000.0
2008-11-19 10:55:00,33.71,33.71,33.5,33.58,15700.0,27.6989,27.6989,27.5264,27.5921,15700.0
2008-11-19 11:00:00,33.56,33.73,33.55,33.68,25100.0,27.5757,27.7154,27.5675,27.6743,25100.0
2008-11-19 11:05:00,33.66,33.78,33.6,33.78,32800.0,27.6579,27.7565,27.6086,27.7565,32800.0
2008-11-19 11:10:00,33.77,33.84,33.69,33.71,23300.0,27.7482,27.8058,27.6825,27.6989,23300.0
2008-11-19 11:15:00,33.69,33.9,33.6,33.89,33700.0,27.6825,27.8551,27.6086,27.8468,33700.0
2008-11-19 11:20:00,33.88,33.95,33.76,33.77,57800.0,27.8386,27.8961,27.74,27.7482,57800.0
2008-11-19 11:25:00,33.76,33.79,33.43,33.45,83000.0,27.74,27.7647,27.4689,27.4853,83000.0
2008-11-19 11:30:00,33.5,33.58,33.38,33.53,62500.0,27.5264,27.5921,27.4278,27.551,62500.0
2008-11-19 11:35:00,33.53,33.56,33.46,33.52,46100.0,27.551,27.5757,27.4935,27.5428,46100.0
2008-11-19 11:40:00,33.55,33.61,33.41,33.5,35900.0,27.5675,27.6168,27.4524,27.5264,35900.0
2008-11-19 11:45:00,33.49,33.52,33.23,33.31,42000.0,27.5182,27.5428,27.3045,27.3703,42000.0
2008-11-19 11:50:00,33.29,33.63,33.29,33.54,31000.0,27.3538,27.6332,27.3538,27.5593,31000.0
2008-11-19 11:55:00,33.54,33.61,33.49,33.49,26300.0,27.5593,27.6168,27.5182,27.5182,26300.0
2008-11-19 12:00:00,33.48,33.48,33.24,33.33,25500.0,27.51,27.51,27.3128,27.3867,25500.0
2008-11-19 12:05:00,33.32,33.44,33.25,33.42,28600.0,27.3785,27.4771,27.321,27.4607,28600.0
2008-11-19 12:10:00,33.41,33.44,33.21,33.44,28200.0,27.4524,27.4771,27.2881,27.4771,28200.0
2008-11-19 12:15:00,33.43,33.43,33.05,33.06,32800.0,27.4689,27.4689,27.1566,27.1648,32800.0
2008-11-19 12:20:00,33.07,33.22,33.05,33.13,38200.0,27.1731,27.2963,27.1566,27.2224,38200.0
2008-11-19 12:25:00,33.14,33.16,33.03,33.05,21500.0,27.2306,27.247,27.1402,27.1566,21500.0
2008-11-19 12:30:00,33.06,33.06,32.93,33.04,40700.0,27.1648,27.1648,27.058,27.1484,40700.0
2008-11-19 12:35:00,33.05,33.11,32.88,32.93,114700.0,27.1566,27.2059,27.0169,27.058,114700.0
2008-11-19 12:40:00,32.94,33.12,32.91,33.09,59400.0,27.0662,27.2141,27.0416,27.1895,59400.0
2008-11-19 12:45:00,33.09,33.1,32.99,33.02,25100.0,27.1895,27.1977,27.1073,27.132,25100.0
2008-11-19 12:50:00,33.01,33.04,32.87,32.98,25900.0,27.1238,27.1484,27.0087,27.0991,25900.0
2008-11-19 12:55:00,32.98,33.15,32.95,33.15,13200.0,27.0991,27.2388,27.0745,27.2388,13200.0
2008-11-19 13:00:00,33.14,33.23,33.14,33.18,24900.0,27.2306,27.3045,27.2306,27.2635,24900.0
2008-11-19 13:05:00,33.17,33.22,33.14,33.14,15100.0,27.2552,27.2963,27.2306,27.2306,15100.0
2008-11-19 13:10:00,33.14,33.17,33.05,33.17,22100.0,27.2306,27.2552,27.1566,27.2552,22100.0
2008-11-19 13:15:00,33.17,33.18,32.94,33.02,22800.0,27.2552,27.2635,27.0662,27.132,22800.0
2008-11-19 13:20:00,33.02,33.09,32.91,32.95,22500.0,27.132,27.1895,27.0416,27.0745,22500.0
2008-11-19 13:25:00,32.94,32.97,32.79,32.95,83500.0,27.0662,27.0909,26.943,27.0745,83500.0
2008-11-19 13:30:00,32.93,32.96,32.8,32.87,21000.0,27.058,27.0827,26.9512,27.0087,21000.0
2008-11-19 13:35:00,32.88,32.99,32.79,32.97,16300.0,27.0169,27.1073,26.943,27.0909,16300.0
2008-11-19 13:40:00,32.97,33.08,32.96,33.08,16500.0,27.0909,27.1813,27.0827,27.1813,16500.0
2008-11-19 13:45:00,33.07,33.2,33.07,33.14,17500.0,27.1731,27.2799,27.1731,27.2306,17500.0
2008-11-19 13:50:00,33.12,33.3,33.07,33.28,19600.0,27.2141,27.3621,27.1731,27.3456,19600.0
2008-11-19 13:55:00,33.3,33.33,33.25,33.27,30500.0,27.3621,27.3867,27.321,27.3374,30500.0
2008-11-19 14:00:00,33.26,33.27,33.08,33.23,73300.0,27.3292,27.3374,27.1813,27.3045,73300.0
2008-11-19 14:05:00,33.23,33.29,33.06,33.27,54600.0,27.3045,27.3538,27.1648,27.3374,54600.0
2008-11-19 14:10:00,33.26,33.48,33.25,33.41,46800.0,27.3292,27.51,27.321,27.4524,46800.0
2008-11-19 14:15:00,33.41,33.45,33.25,33.27,42500.0,27.4524,27.4853,27.321,27.3374,42500.0
2008-11-19 14:20:00,33.27,33.3,33.05,33.06,45600.0,27.3374,27.3621,27.1566,27.1648,45600.0
2008-11-19 14:25:00,33.05,33.27,33.05,33.11,52700.0,27.1566,27.3374,27.1566,27.2059,52700.0
2008-11-19 14:30:00,33.11,33.2,32.98,32.98,47400.0,27.2059,27.2799,27.0991,27.0991,47400.0
2008-11-19 14:35:00,32.98,33.13,32.97,33.11,43700.0,27.0991,27.2224,27.0909,27.2059,43700.0
2008-11-19 14:40:00,33.13,33.36,33.1,33.28,34800.0,27.2224,27.4114,27.1977,27.3456,34800.0
2008-11-19 14:45:00,33.3,33.55,33.27,33.43,40600.0,27.3621,27.5675,27.3374,27.4689,40600.0
2008-11-19 14:50:00,33.44,33.54,33.38,33.45,47400.0,27.4771,27.5593,27.4278,27.4853,47400.0
2008-11-19 14:55:00,33.46,33.53,33.3,33.39,42900.0,27.4935,27.551,27.3621,27.436,42900.0
2008-11-19 15:00:00,33.38,33.38,33.08,33.26,58200.0,27.4278,27.4278,27.1813,27.3292,58200.0
2008-11-19 15:05:00,33.26,33.38,33.13,33.34,72300.0,27.3292,27.4278,27.2224,27.3949,72300.0
2008-11-19 15:10:00,33.33,33.36,33.18,33.27,64700.0,27.3867,27.4114,27.2635,27.3374,64700.0
2008-11-19 15:15:00,33.28,33.28,33.0,33.0,57700.0,27.3456,27.3456,27.1155,27.1155,57700.0
2008-11-19 15:20:00,32.99,33.04,32.86,32.94,65900.0,27.1073,27.1484,27.0005,27.0662,65900.0
2008-11-19 15:25:00,32.94,33.02,32.82,32.98,55700.0,27.0662,27.132,26.9676,27.0991,55700.0
2008-11-19 15:30:00,32.97,33.03,32.85,33.01,46200.0,27.0909,27.1402,26.9923,27.1238,46200.0
2008-11-19 15:35:00,33.0,33.03,32.64,32.65,54500.0,27.1155,27.1402,26.8197,26.828,54500.0
2008-11-19 15:40:00,32.64,32.79,32.57,32.6,85800.0,26.8197,26.943,26.7622,26.7869,85800.0
2008-11-19 15:45:00,32.6,32.62,32.34,32.53,112100.0,26.7869,26.8033,26.5732,26.7294,112100.0
2008-11-19 15:50:00,32.53,32.56,32.26,32.31,95400.0,26.7294,26.754,26.5075,26.5486,95400.0
2008-11-19 15:55:00,32.32,32.34,32.0,32.08,198700.0,26.5568,26.5732,26.2939,26.3596,198700.0
2008-11-20 09:30:00,31.55,31.83,31.23,31.61,79200.0,25.9241,26.1542,25.6612,25.9734,79200.0
2008-11-20 09:35:00,31.62,31.71,31.32,31.53,85800.0,25.9816,26.0556,25.7351,25.9077,85800.0
2008-11-20 09:40:00,31.52,31.52,31.27,31.37,77300.0,25.8995,25.8995,25.694,25.7762,77300.0
2008-11-20 09:45:00,31.37,31.46,30.86,31.05,186600.0,25.7762,25.8502,25.3571,25.5133,186600.0
2008-11-20 09:50:00,31.08,31.51,31.05,31.28,107400.0,25.5379,25.8912,25.5133,25.7023,107400.0
2008-11-20 09:55:00,31.28,31.54,31.24,31.52,75800.0,25.7023,25.9159,25.6694,25.8995,75800.0
2008-11-20 10:00:00,31.5,31.65,31.4,31.43,64300.0,25.883,26.0063,25.8009,25.8255,64300.0
2008-11-20 10:05:00,31.44,31.76,31.42,31.62,93300.0,25.8337,26.0967,25.8173,25.9816,93300.0
2008-11-20 10:10:00,31.62,31.71,31.46,31.69,62600.0,25.9816,26.0556,25.8502,26.0391,62600.0
2008-11-20 10:15:00,31.67,31.87,31.64,31.87,50000.0,26.0227,26.187,25.9981,26.187,50000.0
2008-11-20 10:20:00,31.86,32.24,31.86,32.15,48700.0,26.1788,26.4911,26.1788,26.4171,48700.0
2008-11-20 10:25:00,32.15,32.22,32.05,32.19,58300.0,26.4171,26.4746,26.3349,26.45,58300.0
2008-11-20 10:30:00,32.25,32.53,32.24,32.46,86300.0,26.4993,26.7294,26.4911,26.6718,86300.0
2008-11-20 10:35:00,32.45,32.48,32.2,32.21,43500.0,26.6636,26.6883,26.4582,26.4664,43500.0
2008-11-20 10:40:00,32.22,32.76,32.17,32.67,49300.0,26.4746,26.9183,26.4336,26.8444,49300.0
2008-11-20 10:45:00,32.7,32.95,32.52,32.68,73300.0,26.869,27.0745,26.7211,26.8526,73300.0
2008-11-20 10:50:00,32.62,32.67,32.46,32.64,55600.0,26.8033,26.8444,26.6718,26.8197,55600.0
2008-11-20 10:55:00,32.64,32.73,32.39,32.69,51600.0,26.8197,26.8937,26.6143,26.8608,51600.0
2008-11-20 11:00:00,32.7,32.94,32.66,32.79,56400.0,26.869,27.0662,26.8362,26.943,56400.0
2008-11-20 11:05:00,32.87,32.92,32.54,32.54,53800.0,27.0087,27.0498,26.7376,26.7376,53800.0
2008-11-20 11:10:00,32.55,32.88,32.4,32.76,45100.0,26.7458,27.0169,26.6225,26.9183,45100.0
2008-11-20 11:15:00,32.76,32.84,32.51,32.56,40800.0,26.9183,26.9841,26.7129,26.754,40800.0
2008-11-20 11:20:00,32.6,32.63,32.29,32.31,40800.0,26.7869,26.8115,26.5322,26.5486,40800.0
2008-11-20 11:25:00,32.26,32.52,32.24,32.5,27900.0,26.5075,26.7211,26.4911,26.7047,27900.0
2008-11-20 11:30:00,32.48,32.49,32.13,32.28,26100.0,26.6883,26.6965,26.4007,26.5239,26100.0
2008-11-20 11:35:00,32.27,32.58,32.13,32.47,29200.0,26.5157,26.7704,26.4007,26.6801,29200.0
2008-11-20 11:40:00,32.45,32.48,32.22,32.43,37900.0,26.6636,26.6883,26.4746,26.6472,37900.0
2008-11-20 11:45:00,32.46,32.48,32.22,32.33,27700.0,26.6718,26.6883,26.4746,26.565,27700.0
2008-11-20 11:50:00,32.28,32.41,32.2,32.37,24000.0,26.5239,26.6308,26.4582,26.5979,24000.0
2008-11-20 11:55:00,32.37,32.47,32.3,32.37,25700.0,26.5979,26.6801,26.5404,26.5979,25700.0
2008-11-20 12:00:00,32.35,32.35,31.9,31.96,43000.0,26.5815,26.5815,26.2117,26.261,43000.0
2008-11-20 12:05:00,31.98,32.22,31.96,31.99,24700.0,26.2774,26.4746,26.261,26.2856,24700.0
2008-11-20 12:10:00,31.96,32.41,31.96,32.31,26100.0,26.261,26.6308,26.261,26.5486,26100.0
2008-11-20 12:15:00,32.33,32.41,32.21,32.26,27300.0,26.565,26.6308,26.4664,26.5075,27300.0
2008-11-20 12:20:00,32.31,32.61,32.3,32.55,44100.0,26.5486,26.7951,26.5404,26.7458,44100.0
2008-11-20 12:25:00,32.5,32.83,32.46,32.72,43100.0,26.7047,26.9759,26.6718,26.8855,43100.0
2008-11-20 12:30:00,32.69,33.0,32.65,32.96,36500.0,26.8608,27.1155,26.828,27.0827,36500.0
2008-11-20 12:35:00,32.93,32.98,32.86,32.96,21300.0,27.058,27.0991,27.0005,27.0827,21300.0
2008-11-20 12:40:00,32.98,33.02,32.86,32.95,22500.0,27.0991,27.132,27.0005,27.0745,22500.0
2008-11-20 12:45:00,32.95,33.25,32.89,33.25,34000.0,27.0745,27.321,27.0252,27.321,34000.0
2008-11-20 12:50:00,33.24,33.39,33.02,33.07,44900.0,27.3128,27.436,27.132,27.1731,44900.0
2008-11-20 12:55:00,33.07,33.12,32.89,33.02,23300.0,27.1731,27.2141,27.0252,27.132,23300.0
2008-11-20 13:00:00,33.01,33.01,32.75,32.79,34200.0,27.1238,27.1238,26.9101,26.943,34200.0
2008-11-20 13:05:00,32.8,32.83,32.66,32.79,25800.0,26.9512,26.9759,26.8362,26.943,25800.0
2008-11-20 13:10:00,32.81,32.81,32.58,32.63,21600.0,26.9594,26.9594,26.7704,26.8115,21600.0
2008-11-20 13:15:00,32.67,32.87,32.55,32.57,34100.0,26.8444,27.0087,26.7458,26.7622,34100.0
2008-11-20 13:20:00,32.56,32.64,32.28,32.6,34400.0,26.754,26.8197,26.5239,26.7869,34400.0
2008-11-20 13:25:00,32.6,32.76,32.5,32.53,25400.0,26.7869,26.9183,26.7047,26.7294,25400.0
2008-11-20 13:30:00,32.52,32.79,32.45,32.73,23300.0,26.7211,26.943,26.6636,26.8937,23300.0
2008-11-20 13:35:00,32.73,32.73,32.28,32.59,51000.0,26.8937,26.8937,26.5239,26.7787,51000.0
2008-11-20 13:40:00,32.56,32.77,32.52,32.74,37400.0,26.754,26.9266,26.7211,26.9019,37400.0
2008-11-20 13:45:00,32.71,32.9,32.67,32.76,33000.0,26.8773,27.0334,26.8444,26.9183,33000.0
2008-11-20 13:50:00,32.79,32.91,32.68,32.81,20100.0,26.943,27.0416,26.8526,26.9594,20100.0
2008-11-20 13:55:00,32.83,33.09,32.75,33.0,59700.0,26.9759,27.1895,26.9101,27.1155,59700.0
2008-11-20 14:00:00,33.0,33.13,32.68,32.69,34700.0,27.1155,27.2224,26.8526,26.8608,34700.0
2008-11-20 14:05:00,32.7,32.75,32.53,32.61,24700.0,26.869,26.9101,26.7294,26.7951,24700.0
2008-11-20 14:10:00,32.57,32.68,32.52,32.57,20800.0,26.7622,26.8526,26.7211,26.7622,20800.0
2008-11-20 14:15:00,32.56,32.62,32.25,32.26,38600.0,26.754,26.8033,26.4993,26.5075,38600.0
2008-11-20 14:20:00,32.28,32.49,32.25,32.39,29100.0,26.5239,26.6965,26.4993,26.6143,29100.0
2008-11-20 14:25:00,32.41,32.42,32.14,32.22,49100.0,26.6308,26.639,26.4089,26.4746,49100.0
2008-11-20 14:30:00,32.22,32.42,32.22,32.36,63900.0,26.4746,26.639,26.4746,26.5897,63900.0
2008-11-20 14:35:00,32.38,32.55,32.32,32.46,59600.0,26.6061,26.7458,26.5568,26.6718,59600.0
2008-11-20 14:40:00,32.46,32.53,32.38,32.38,34700.0,26.6718,26.7294,26.6061,26.6061,34700.0
2008-11-20 14:45:00,32.38,32.41,32.15,32.23,30600.0,26.6061,26.6308,26.4171,26.4829,30600.0
2008-11-20 14:50:00,32.24,32.39,32.12,32.16,26400.0,26.4911,26.6143,26.3925,26.4253,26400.0
2008-11-20 14:55:00,32.17,32.3,32.04,32.19,30500.0,26.4336,26.5404,26.3267,26.45,30500.0
2008-11-20 15:00:00,32.17,32.51,32.14,32.15,49300.0,26.4336,26.7129,26.4089,26.4171,49300.0
2008-11-20 15:05:00,32.13,32.21,32.05,32.17,43500.0,26.4007,26.4664,26.3349,26.4336,43500.0
2008-11-20 15:10:00,32.17,32.28,31.99,32.06,51100.0,26.4336,26.5239,26.2856,26.3432,51100.0
2008-11-20 15:15:00,32.06,32.14,31.97,32.03,41300.0,26.3432,26.4089,26.2692,26.3185,41300.0
2008-11-20 15:20:00,32.01,32.14,31.76,31.83,40900.0,26.3021,26.4089,26.0967,26.1542,40900.0
2008-11-20 15:25:00,31.82,31.93,31.79,31.84,29900.0,26.146,26.2363,26.1213,26.1624,29900.0
2008-11-20 15:30:00,31.83,32.0,31.78,31.78,43900.0,26.1542,26.2939,26.1131,26.1131,43900.0
2008-11-20 15:35:00,31.78,31.84,31.35,31.37,70400.0,26.1131,26.1624,25.7598,25.7762,70400.0
2008-11-20 15:40:00,31.36,31.4,31.1,31.2,116200.0,25.768,25.8009,25.5543,25.6365,116200.0
2008-11-20 15:45:00,31.2,31.48,31.19,31.4,134500.0,25.6365,25.8666,25.6283,25.8009,134500.0
2008-11-20 15:50:00,31.39,31.4,30.84,30.88,179300.0,25.7926,25.8009,25.3407,25.3736,179300.0
2008-11-20 15:55:00,30.89,30.91,30.63,30.88,317200.0,25.3818,25.3982,25.1682,25.3736,317200.0
2008-11-21 09:30:00,31.46,32.15,31.46,32.15,158100.0,25.8502,26.4171,25.8502,26.4171,158100.0
2008-11-21 09:35:00,32.15,32.15,31.67,31.68,73200.0,26.4171,26.4171,26.0227,26.0309,73200.0
2008-11-21 09:40:00,31.61,31.72,31.43,31.66,52800.0,25.9734,26.0638,25.8255,26.0145,52800.0
2008-11-21 09:45:00,31.63,31.89,31.63,31.69,114400.0,25.9898,26.2035,25.9898,26.0391,114400.0
2008-11-21 09:50:00,31.72,31.87,31.58,31.64,65100.0,26.0638,26.187,25.9488,25.9981,65100.0
2008-11-21 09:55:00,31.64,31.7,31.41,31.64,98900.0,25.9981,26.0474,25.8091,25.9981,98900.0
2008-11-21 10:00:00,31.65,31.69,31.47,31.58,113600.0,26.0063,26.0391,25.8584,25.9488,113600.0
2008-11-21 10:05:00,31.57,32.15,31.56,32.06,69600.0,25.9405,26.4171,25.9323,26.3432,69600.0
2008-11-21 10:10:00,32.07,32.18,31.9,32.01,103200.0,26.3514,26.4418,26.2117,26.3021,103200.0
2008-11-21 10:15:00,32.01,32.06,31.87,31.95,102800.0,26.3021,26.3432,26.187,26.2528,102800.0
2008-11-21 10:20:00,31.93,32.21,31.91,31.97,95100.0,26.2363,26.4664,26.2199,26.2692,95100.0
2008-11-21 10:25:00,31.98,32.1,31.9,31.9,109600.0,26.2774,26.376,26.2117,26.2117,109600.0
2008-11-21 10:30:00,31.91,32.06,31.9,31.91,76300.0,26.2199,26.3432,26.2117,26.2199,76300.0
2008-11-21 10:35:00,31.91,32.13,31.88,32.08,62200.0,26.2199,26.4007,26.1953,26.3596,62200.0
2008-11-21 10:40:00,32.08,32.25,32.03,32.11,60600.0,26.3596,26.4993,26.3185,26.3842,60600.0
2008-11-21 10:45:00,32.11,32.29,31.99,32.03,35600.0,26.3842,26.5322,26.2856,26.3185,35600.0
2008-11-21 10:50:00,32.0,32.12,31.9,32.02,25100.0,26.2939,26.3925,26.2117,26.3103,25100.0
2008-11-21 10:55:00,32.03,32.09,31.76,31.9,50600.0,26.3185,26.3678,26.0967,26.2117,50600.0
2008-11-21 11:00:00,31.91,32.03,31.72,31.72,33400.0,26.2199,26.3185,26.0638,26.0638,33400.0
2008-11-21 11:05:00,31.68,31.95,31.64,31.89,77100.0,26.0309,26.2528,25.9981,26.2035,77100.0
2008-11-21 11:10:00,31.91,32.21,31.9,32.12,53700.0,26.2199,26.4664,26.2117,26.3925,53700.0
2008-11-21 11:15:00,32.11,32.14,31.96,32.06,50200.0,26.3842,26.4089,26.261,26.3432,50200.0
2008-11-21 11:20:00,32.07,32.13,31.92,32.03,72500.0,26.3514,26.4007,26.2281,26.3185,72500.0
2008-11-21 11:25:00,32.02,32.12,31.92,31.93,66700.0,26.3103,26.3925,26.2281,26.2363,66700.0
2008-11-21 11:30:00,31.93,31.97,31.82,31.88,51600.0,26.2363,26.2692,26.146,26.1953,51600.0
2008-11-21 11:35:00,31.88,31.91,31.72,31.81,46300.0,26.1953,26.2199,26.0638,26.1377,46300.0
2008-11-21 11:40:00,31.77,32.02,31.77,31.97,32600.0,26.1049,26.3103,26.1049,26.2692,32600.0
2008-11-21 11:45:00,31.97,32.0,31.81,31.89,40700.0,26.2692,26.2939,26.1377,26.2035,40700.0
2008-11-21 11:50:00,31.88,31.92,31.7,31.71,28000.0,26.1953,26.2281,26.0474,26.0556,28000.0
2008-11-21 11:55:00,31.72,31.88,31.64,31.68,50700.0,26.0638,26.1953,25.9981,26.0309,50700.0
2008-11-21 12:00:00,31.68,31.76,31.58,31.74,44700.0,26.0309,26.0967,25.9488,26.0802,44700.0
2008-11-21 12:05:00,31.76,31.95,31.74,31.83,35400.0,26.0967,26.2528,26.0802,26.1542,35400.0
2008-11-21 12:10:00,31.84,31.84,31.65,31.65,34400.0,26.1624,26.1624,26.0063,26.0063,34400.0
2008-11-21 12:15:00,31.67,31.76,31.49,31.49,29900.0,26.0227,26.0967,25.8748,25.8748,29900.0
2008-11-21 12:20:00,31.47,31.7,31.45,31.61,30000.0,25.8584,26.0474,25.8419,25.9734,30000.0
2008-11-21 12:25:00,31.6,31.7,31.56,31.64,33900.0,25.9652,26.0474,25.9323,25.9981,33900.0
2008-11-21 12:30:00,31.67,31.81,31.6,31.75,31800.0,26.0227,26.1377,25.9652,26.0884,31800.0
2008-11-21 12:35:00,31.73,31.88,31.67,31.78,25600.0,26.072,26.1953,26.0227,26.1131,25600.0
2008-11-21 12:40:00,31.8,31.92,31.76,31.85,21500.0,26.1295,26.2281,26.0967,26.1706,21500.0
2008-11-21 12:45:00,31.85,31.91,31.7,31.71,17200.0,26.1706,26.2199,26.0474,26.0556,17200.0
2008-11-21 12:50:00,31.7,31.96,31.7,31.94,17800.0,26.0474,26.261,26.0474,26.2446,17800.0
2008-11-21 12:55:00,31.94,31.96,31.74,31.77,37000.0,26.2446,26.261,26.0802,26.1049,37000.0
2008-11-21 13:00:00,31.77,31.83,31.51,31.52,31200.0,26.1049,26.1542,25.8912,25.8995,31200.0
2008-11-21 13:05:00,31.52,31.55,31.4,31.49,42000.0,25.8995,25.9241,25.8009,25.8748,42000.0
2008-11-21 13:10:00,31.48,31.61,31.46,31.52,29500.0,25.8666,25.9734,25.8502,25.8995,29500.0
2008-11-21 13:15:00,31.54,31.56,31.43,31.47,22600.0,25.9159,25.9323,25.8255,25.8584,22600.0
2008-11-21 13:20:00,31.46,31.46,31.18,31.21,25900.0,25.8502,25.8502,25.6201,25.6447,25900.0
2008-11-21 13:25:00,31.2,31.3,31.15,31.3,18800.0,25.6365,25.7187,25.5954,25.7187,18800.0
2008-11-21 13:30:00,31.29,31.38,31.26,31.27,23300.0,25.7105,25.7844,25.6858,25.694,23300.0
2008-11-21 13:35:00,31.26,31.28,31.13,31.23,17600.0,25.6858,25.7023,25.579,25.6612,17600.0
2008-11-21 13:40:00,31.21,31.51,31.21,31.42,21800.0,25.6447,25.8912,25.6447,25.8173,21800.0
2008-11-21 13:45:00,31.41,31.48,31.33,31.38,17900.0,25.8091,25.8666,25.7433,25.7844,17900.0
2008-11-21 13:50:00,31.37,31.4,31.27,31.31,25300.0,25.7762,25.8009,25.694,25.7269,25300.0
2008-11-21 13:55:00,31.3,31.32,31.01,31.04,26300.0,25.7187,25.7351,25.4804,25.505,26300.0
2008-11-21 14:00:00,31.04,31.41,30.99,31.39,35000.0,25.505,25.8091,25.464,25.7926,35000.0
2008-11-21 14:05:00,31.44,31.51,31.31,31.32,30400.0,25.8337,25.8912,25.7269,25.7351,30400.0
2008-11-21 14:10:00,31.32,31.43,31.29,31.32,29600.0,25.7351,25.8255,25.7105,25.7351,29600.0
2008-11-21 14:15:00,31.33,31.33,31.18,31.27,58900.0,25.7433,25.7433,25.6201,25.694,58900.0
2008-11-21 14:20:00,31.26,31.48,31.26,31.34,63500.0,25.6858,25.8666,25.6858,25.7516,63500.0
2008-11-21 14:25:00,31.31,31.4,31.22,31.25,34700.0,25.7269,25.8009,25.653,25.6776,34700.0
2008-11-21 14:30:00,31.24,31.24,31.04,31.06,56000.0,25.6694,25.6694,25.505,25.5215,56000.0
2008-11-21 14:35:00,31.07,31.13,30.94,31.11,82000.0,25.5297,25.579,25.4229,25.5626,82000.0
2008-11-21 14:40:00,31.1,31.18,30.86,31.05,120600.0,25.5543,25.6201,25.3571,25.5133,120600.0
2008-11-21 14:45:00,31.08,31.48,31.04,31.35,84300.0,25.5379,25.8666,25.505,25.7598,84300.0
2008-11-21 14:50:00,31.33,31.42,31.23,31.33,47800.0,25.7433,25.8173,25.6612,25.7433,47800.0
2008-11-21 14:55:00,31.3,31.44,31.17,31.26,62800.0,25.7187,25.8337,25.6119,25.6858,62800.0
2008-11-21 15:00:00,31.27,31.65,31.26,31.58,73000.0,25.694,26.0063,25.6858,25.9488,73000.0
2008-11-21 15:05:00,31.56,31.84,31.51,31.53,86400.0,25.9323,26.1624,25.8912,25.9077,86400.0
2008-11-21 15:10:00,31.52,32.14,31.49,32.14,110900.0,25.8995,26.4089,25.8748,26.4089,110900.0
2008-11-21 15:15:00,32.13,32.18,31.9,31.98,94900.0,26.4007,26.4418,26.2117,26.2774,94900.0
2008-11-21 15:20:00,31.95,32.03,31.63,31.75,80600.0,26.2528,26.3185,25.9898,26.0884,80600.0
2008-11-21 15:25:00,31.75,32.12,31.67,32.0,130400.0,26.0884,26.3925,26.0227,26.2939,130400.0
2008-11-21 15:30:00,32.0,32.3,31.96,32.27,250900.0,26.2939,26.5404,26.261,26.5157,250900.0
2008-11-21 15:35:00,32.27,32.63,32.27,32.45,87400.0,26.5157,26.8115,26.5157,26.6636,87400.0
2008-11-21 15:40:00,32.46,32.57,32.19,32.19,187900.0,26.6718,26.7622,26.45,26.45,187900.0
2008-11-21 15:45:00,32.19,32.39,32.1,32.38,192800.0,26.45,26.6143,26.376,26.6061,192800.0
2008-11-21 15:50:00,32.38,32.84,32.3,32.81,168500.0,26.6061,26.9841,26.5404,26.9594,168500.0
2008-11-21 15:55:00,32.81,33.32,32.81,33.19,239200.0,26.9594,27.3785,26.9594,27.2717,239200.0
2008-11-24 09:30:00,33.76,33.76,32.79,33.07,108400.0,27.74,27.74,26.943,27.1731,108400.0
2008-11-24 09:35:00,33.04,33.24,33.0,33.14,51000.0,27.1484,27.3128,27.1155,27.2306,51000.0
2008-11-24 09:40:00,33.14,33.14,32.84,32.9,63900.0,27.2306,27.2306,26.9841,27.0334,63900.0
2008-11-24 09:45:00,32.9,32.96,32.79,32.85,107600.0,27.0334,27.0827,26.943,26.9923,107600.0
2008-11-24 09:50:00,32.85,32.94,32.64,32.84,72900.0,26.9923,27.0662,26.8197,26.9841,72900.0
2008-11-24 09:55:00,32.82,33.06,32.71,33.0,40400.0,26.9676,27.1648,26.8773,27.1155,40400.0
2008-11-24 10:00:00,33.01,33.39,32.99,33.29,60900.0,27.1238,27.436,27.1073,27.3538,60900.0
2008-11-24 10:05:00,33.29,33.33,33.02,33.19,48900.0,27.3538,27.3867,27.132,27.2717,48900.0
2008-11-24 10:10:00,33.24,33.61,33.22,33.61,53900.0,27.3128,27.6168,27.2963,27.6168,53900.0
2008-11-24 10:15:00,33.6,33.61,33.32,33.4,51500.0,27.6086,27.6168,27.3785,27.4442,51500.0
2008-11-24 10:20:00,33.4,33.63,33.37,33.61,41300.0,27.4442,27.6332,27.4196,27.6168,41300.0
2008-11-24 10:25:00,33.63,33.92,33.63,33.87,45000.0,27.6332,27.8715,27.6332,27.8304,45000.0
2008-11-24 10:30:00,33.89,33.99,33.87,33.95,38900.0,27.8468,27.929,27.8304,27.8961,38900.0
2008-11-24 10:35:00,33.96,33.96,33.76,33.8,25500.0,27.9044,27.9044,27.74,27.7729,25500.0
2008-11-24 10:40:00,33.83,33.95,33.8,33.9,16200.0,27.7975,27.8961,27.7729,27.8551,16200.0
2008-11-24 10:45:00,33.91,33.93,33.64,33.64,23600.0,27.8633,27.8797,27.6414,27.6414,23600.0
2008-11-24 10:50:00,33.65,33.78,33.61,33.78,45000.0,27.6496,27.7565,27.6168,27.7565,45000.0
2008-11-24 10:55:00,33.77,33.92,33.75,33.92,54800.0,27.7482,27.8715,27.7318,27.8715,54800.0
2008-11-24 11:00:00,33.94,33.99,33.87,33.89,28500.0,27.8879,27.929,27.8304,27.8468,28500.0
2008-11-24 11:05:00,33.89,33.9,33.84,33.89,29000.0,27.8468,27.8551,27.8058,27.8468,29000.0
2008-11-24 11:10:00,33.9,33.94,33.83,33.89,40300.0,27.8551,27.8879,27.7975,27.8468,40300.0
2008-11-24 11:15:00,33.88,33.97,33.87,33.87,65400.0,27.8386,27.9126,27.8304,27.8304,65400.0
2008-11-24 11:20:00,33.87,34.0,33.8,33.98,57800.0,27.8304,27.9372,27.7729,27.9208,57800.0
2008-11-24 11:25:00,33.98,33.99,33.67,33.67,37900.0,27.9208,27.929,27.6661,27.6661,37900.0
2008-11-24 11:30:00,33.67,33.83,33.61,33.79,17800.0,27.6661,27.7975,27.6168,27.7647,17800.0
2008-11-24 11:35:00,33.8,33.85,33.72,33.83,31500.0,27.7729,27.814,27.7072,27.7975,31500.0
2008-11-24 11:40:00,33.82,33.91,33.78,33.9,20200.0,27.7893,27.8633,27.7565,27.8551,20200.0
2008-11-24 11:45:00,33.93,34.1,33.89,33.97,78900.0,27.8797,28.0194,27.8468,27.9126,78900.0
2008-11-24 11:50:00,33.98,34.22,33.96,34.07,83500.0,27.9208,28.118,27.9044,27.9947,83500.0
2008-11-24 11:55:00,34.08,34.09,33.96,33.96,38600.0,28.003,28.0112,27.9044,27.9044,38600.0
2008-11-24 12:00:00,33.94,34.11,33.87,33.98,22200.0,27.8879,28.0276,27.8304,27.9208,22200.0
2008-11-24 12:05:00,33.98,34.05,33.95,33.99,24600.0,27.9208,27.9783,27.8961,27.929,24600.0
2008-11-24 12:10:00,34.0,34.0,33.8,33.95,32200.0,27.9372,27.9372,27.7729,27.8961,32200.0
2008-11-24 12:15:00,33.92,33.99,33.79,33.88,53700.0,27.8715,27.929,27.7647,27.8386,53700.0
2008-11-24 12:20:00,33.84,33.84,33.55,33.64,27700.0,27.8058,27.8058,27.5675,27.6414,27700.0
2008-11-24 12:25:00,33.64,33.75,33.55,33.59,26400.0,27.6414,27.7318,27.5675,27.6003,26400.0
2008-11-24 12:30:00,33.6,33.81,33.57,33.74,29200.0,27.6086,27.7811,27.5839,27.7236,29200.0
2008-11-24 12:35:00,33.74,33.89,33.47,33.47,33500.0,27.7236,27.8468,27.5017,27.5017,33500.0
2008-11-24 12:40:00,33.47,33.65,33.39,33.65,26400.0,27.5017,27.6496,27.436,27.6496,26400.0
2008-11-24 12:45:00,33.61,33.64,33.52,33.6,12100.0,27.6168,27.6414,27.5428,27.6086,12100.0
2008-11-24 12:50:00,33.6,33.83,33.58,33.77,13200.0,27.6086,27.7975,27.5921,27.7482,13200.0
2008-11-24 12:55:00,33.79,33.83,33.69,33.78,10100.0,27.7647,27.7975,27.6825,27.7565,10100.0
2008-11-24 13:00:00,33.79,33.87,33.76,33.8,10500.0,27.7647,27.8304,27.74,27.7729,10500.0
2008-11-24 13:05:00,33.78,33.91,33.7,33.71,25600.0,27.7565,27.8633,27.6907,27.6989,25600.0
2008-11-24 13:10:00,33.71,33.71,33.47,33.51,31200.0,27.6989,27.6989,27.5017,27.5346,31200.0
2008-11-24 13:15:00,33.5,33.52,33.43,33.45,16900.0,27.5264,27.5428,27.4689,27.4853,16900.0
2008-11-24 13:20:00,33.47,33.55,33.44,33.5,20300.0,27.5017,27.5675,27.4771,27.5264,20300.0
2008-11-24 13:25:00,33.52,33.71,33.47,33.6,36600.0,27.5428,27.6989,27.5017,27.6086,36600.0
2008-11-24 13:30:00,33.57,33.75,33.54,33.74,47600.0,27.5839,27.7318,27.5593,27.7236,47600.0
2008-11-24 13:35:00,33.72,33.76,33.65,33.72,28000.0,27.7072,27.74,27.6496,27.7072,28000.0
2008-11-24 13:40:00,33.71,33.71,33.52,33.52,21000.0,27.6989,27.6989,27.5428,27.5428,21000.0
2008-11-24 13:45:00,33.51,33.51,33.39,33.43,10300.0,27.5346,27.5346,27.436,27.4689,10300.0
2008-11-24 13:50:00,33.41,33.51,33.4,33.46,9300.0,27.4524,27.5346,27.4442,27.4935,9300.0
2008-11-24 13:55:00,33.47,33.75,33.45,33.71,23700.0,27.5017,27.7318,27.4853,27.6989,23700.0
2008-11-24 14:00:00,33.74,33.74,33.45,33.5,20900.0,27.7236,27.7236,27.4853,27.5264,20900.0
2008-11-24 14:05:00,33.49,33.51,33.3,33.36,21800.0,27.5182,27.5346,27.3621,27.4114,21800.0
2008-11-24 14:10:00,33.37,33.42,33.25,33.31,19500.0,27.4196,27.4607,27.321,27.3703,19500.0
2008-11-24 14:15:00,33.34,33.38,33.22,33.38,14200.0,27.3949,27.4278,27.2963,27.4278,14200.0
2008-11-24 14:20:00,33.39,33.63,33.36,33.63,21900.0,27.436,27.6332,27.4114,27.6332,21900.0
2008-11-24 14:25:00,33.65,33.91,33.65,33.71,58600.0,27.6496,27.8633,27.6496,27.6989,58600.0
2008-11-24 14:30:00,33.71,34.07,33.69,33.96,43900.0,27.6989,27.9947,27.6825,27.9044,43900.0
2008-11-24 14:35:00,33.97,34.06,33.91,34.04,44000.0,27.9126,27.9865,27.8633,27.9701,44000.0
2008-11-24 14:40:00,34.06,34.07,33.79,33.87,24800.0,27.9865,27.9947,27.7647,27.8304,24800.0
2008-11-24 14:45:00,33.89,33.92,33.62,33.62,46400.0,27.8468,27.8715,27.625,27.625,46400.0
2008-11-24 14:50:00,33.65,33.84,33.63,33.77,48000.0,27.6496,27.8058,27.6332,27.7482,48000.0
2008-11-24 14:55:00,33.78,33.85,33.74,33.8,21400.0,27.7565,27.814,27.7236,27.7729,21400.0
2008-11-24 15:00:00,33.81,33.96,33.72,33.91,38800.0,27.7811,27.9044,27.7072,27.8633,38800.0
2008-11-24 15:05:00,33.91,33.98,33.8,33.98,27800.0,27.8633,27.9208,27.7729,27.9208,27800.0
2008-11-24 15:10:00,33.96,34.02,33.89,33.96,34200.0,27.9044,27.9537,27.8468,27.9044,34200.0
2008-11-24 15:15:00,33.98,34.05,33.87,34.0,53900.0,27.9208,27.9783,27.8304,27.9372,53900.0
2008-11-24 15:20:00,34.01,34.05,33.91,33.92,108500.0,27.9454,27.9783,27.8633,27.8715,108500.0
2008-11-24 15:25:00,33.94,34.21,33.9,34.19,39800.0,27.8879,28.1098,27.8551,28.0934,39800.0
2008-11-24 15:30:00,34.2,34.26,34.14,34.2,47200.0,28.1016,28.1509,28.0523,28.1016,47200.0
2008-11-24 15:35:00,34.2,34.36,34.1,34.24,53500.0,28.1016,28.233,28.0194,28.1344,53500.0
2008-11-24 15:40:00,34.25,34.59,34.23,34.47,120400.0,28.1427,28.422,28.1262,28.3234,120400.0
2008-11-24 15:45:00,34.48,34.48,34.23,34.26,79400.0,28.3316,28.3316,28.1262,28.1509,79400.0
2008-11-24 15:50:00,34.25,34.31,33.91,34.07,165600.0,28.1427,28.192,27.8633,27.9947,165600.0
2008-11-24 15:55:00,34.08,34.22,33.97,34.01,139500.0,28.003,28.118,27.9126,27.9454,139500.0
2008-11-25 09:30:00,35.62,35.62,34.59,34.87,72700.0,29.2684,29.2684,28.422,28.6521,72700.0
2008-11-25 09:35:00,34.87,34.99,34.69,34.8,37100.0,28.6521,28.7507,28.5042,28.5946,37100.0
2008-11-25 09:40:00,34.79,34.95,34.66,34.79,38100.0,28.5864,28.7178,28.4795,28.5864,38100.0
2008-11-25 09:45:00,34.78,34.78,34.61,34.78,39700.0,28.5781,28.5781,28.4385,28.5781,39700.0
2008-11-25 09:50:00,34.78,34.98,34.7,34.72,36800.0,28.5781,28.7425,28.5124,28.5288,36800.0
2008-11-25 09:55:00,34.72,34.79,34.48,34.79,47900.0,28.5288,28.5864,28.3316,28.5864,47900.0
2008-11-25 10:00:00,34.79,35.0,34.78,34.9,67400.0,28.5864,28.7589,28.5781,28.6767,67400.0
2008-11-25 10:05:00,34.95,35.13,34.79,35.13,59500.0,28.7178,28.8657,28.5864,28.8657,59500.0
2008-11-25 10:10:00,35.13,35.18,34.88,34.91,33900.0,28.8657,28.9068,28.6603,28.685,33900.0
2008-11-25 10:15:00,34.91,34.94,34.65,34.93,52800.0,28.685,28.7096,28.4713,28.7014,52800.0
2008-11-25 10:20:00,34.92,34.94,34.55,34.64,40800.0,28.6932,28.7096,28.3892,28.4631,40800.0
2008-11-25 10:25:00,34.63,35.07,34.63,35.0,35200.0,28.4549,28.8164,28.4549,28.7589,35200.0
2008-11-25 10:30:00,35.0,35.08,34.88,34.88,35000.0,28.7589,28.8246,28.6603,28.6603,35000.0
2008-11-25 10:35:00,34.88,34.92,34.83,34.85,22400.0,28.6603,28.6932,28.6192,28.6357,22400.0
2008-11-25 10:40:00,34.87,34.93,34.83,34.87,31600.0,28.6521,28.7014,28.6192,28.6521,31600.0
2008-11-25 10:45:00,34.87,34.9,34.7,34.71,86000.0,28.6521,28.6767,28.5124,28.5206,86000.0
2008-11-25 10:50:00,34.7,34.86,34.7,34.83,39200.0,28.5124,28.6439,28.5124,28.6192,39200.0
2008-11-25 10:55:00,34.83,34.94,34.81,34.88,30900.0,28.6192,28.7096,28.6028,28.6603,30900.0
2008-11-25 11:00:00,34.89,34.91,34.61,34.62,31500.0,28.6685,28.685,28.4385,28.4467,31500.0
2008-11-25 11:05:00,34.63,34.64,34.4,34.56,130600.0,28.4549,28.4631,28.2659,28.3974,130600.0
2008-11-25 11:10:00,34.56,34.73,34.48,34.48,53100.0,28.3974,28.5371,28.3316,28.3316,53100.0
2008-11-25 11:15:00,34.48,34.62,34.39,34.57,30800.0,28.3316,28.4467,28.2577,28.4056,30800.0
2008-11-25 11:20:00,34.59,34.7,34.52,34.61,17800.0,28.422,28.5124,28.3645,28.4385,17800.0
2008-11-25 11:25:00,34.6,34.71,34.56,34.58,40400.0,28.4302,28.5206,28.3974,28.4138,40400.0
2008-11-25 11:30:00,34.59,34.73,34.54,34.64,20300.0,28.422,28.5371,28.3809,28.4631,20300.0
2008-11-25 11:35:00,34.63,34.72,34.6,34.65,20500.0,28.4549,28.5288,28.4302,28.4713,20500.0
2008-11-25 11:40:00,34.63,34.84,34.61,34.84,36100.0,28.4549,28.6274,28.4385,28.6274,36100.0
2008-11-25 11:45:00,34.84,34.97,34.81,34.85,35300.0,28.6274,28.7343,28.6028,28.6357,35300.0
2008-11-25 11:50:00,34.83,34.93,34.69,34.9,25700.0,28.6192,28.7014,28.5042,28.6767,25700.0
2008-11-25 11:55:00,34.91,35.0,34.88,34.88,26300.0,28.685,28.7589,28.6603,28.6603,26300.0
2008-11-25 12:00:00,34.9,34.97,34.81,34.82,30100.0,28.6767,28.7343,28.6028,28.611,30100.0
2008-11-25 12:05:00,34.83,34.98,34.81,34.98,40400.0,28.6192,28.7425,28.6028,28.7425,40400.0
2008-11-25 12:10:00,34.96,34.98,34.82,34.9,46600.0,28.726,28.7425,28.611,28.6767,46600.0
2008-11-25 12:15:00,34.9,34.98,34.87,34.97,42800.0,28.6767,28.7425,28.6521,28.7343,42800.0
2008-11-25 12:20:00,34.95,34.96,34.83,34.83,26200.0,28.7178,28.726,28.6192,28.6192,26200.0
2008-11-25 12:25:00,34.83,34.99,34.83,34.94,28900.0,28.6192,28.7507,28.6192,28.7096,28900.0
2008-11-25 12:30:00,34.93,35.0,34.81,34.85,25100.0,28.7014,28.7589,28.6028,28.6357,25100.0
2008-11-25 12:35:00,34.87,34.99,34.85,34.94,19600.0,28.6521,28.7507,28.6357,28.7096,19600.0
2008-11-25 12:40:00,34.94,34.97,34.86,34.9,26500.0,28.7096,28.7343,28.6439,28.6767,26500.0
2008-11-25 12:45:00,34.89,34.89,34.8,34.87,44100.0,28.6685,28.6685,28.5946,28.6521,44100.0
2008-11-25 12:50:00,34.86,34.93,34.75,34.77,35300.0,28.6439,28.7014,28.5535,28.5699,35300.0
2008-11-25 12:55:00,34.76,34.94,34.69,34.89,43200.0,28.5617,28.7096,28.5042,28.6685,43200.0
2008-11-25 13:00:00,34.87,34.9,34.81,34.82,29300.0,28.6521,28.6767,28.6028,28.611,29300.0
2008-11-25 13:05:00,34.82,34.98,34.79,34.97,28100.0,28.611,28.7425,28.5864,28.7343,28100.0
2008-11-25 13:10:00,34.97,35.05,34.88,34.88,31000.0,28.7343,28.8,28.6603,28.6603,31000.0
2008-11-25 13:15:00,34.88,34.89,34.7,34.89,34000.0,28.6603,28.6685,28.5124,28.6685,34000.0
2008-11-25 13:20:00,34.92,34.96,34.79,34.82,20400.0,28.6932,28.726,28.5864,28.611,20400.0
2008-11-25 13:25:00,34.83,35.11,34.8,35.02,28600.0,28.6192,28.8493,28.5946,28.7753,28600.0
2008-11-25 13:30:00,35.02,35.12,34.91,34.92,18300.0,28.7753,28.8575,28.685,28.6932,18300.0
2008-11-25 13:35:00,34.92,34.98,34.89,34.92,21900.0,28.6932,28.7425,28.6685,28.6932,21900.0
2008-11-25 13:40:00,34.93,35.02,34.87,34.96,30300.0,28.7014,28.7753,28.6521,28.726,30300.0
2008-11-25 13:45:00,34.97,35.12,34.94,35.03,29800.0,28.7343,28.8575,28.7096,28.7836,29800.0
2008-11-25 13:50:00,35.03,35.1,35.0,35.08,24900.0,28.7836,28.8411,28.7589,28.8246,24900.0
2008-11-25 13:55:00,35.08,35.08,34.94,34.95,32600.0,28.8246,28.8246,28.7096,28.7178,32600.0
2008-11-25 14:00:00,34.96,35.13,34.91,35.11,54100.0,28.726,28.8657,28.685,28.8493,54100.0
2008-11-25 14:05:00,35.1,35.13,34.88,34.92,36000.0,28.8411,28.8657,28.6603,28.6932,36000.0
2008-11-25 14:10:00,34.92,35.01,34.8,34.92,66200.0,28.6932,28.7671,28.5946,28.6932,66200.0
2008-11-25 14:15:00,34.92,35.07,34.87,35.06,65700.0,28.6932,28.8164,28.6521,28.8082,65700.0
2008-11-25 14:20:00,35.08,35.19,35.0,35.17,48600.0,28.8246,28.915,28.7589,28.8986,48600.0
2008-11-25 14:25:00,35.18,35.19,35.01,35.03,37800.0,28.9068,28.915,28.7671,28.7836,37800.0
2008-11-25 14:30:00,35.04,35.18,35.04,35.14,41900.0,28.7918,28.9068,28.7918,28.874,41900.0
2008-11-25 14:35:00,35.14,35.34,35.12,35.22,43900.0,28.874,29.0383,28.8575,28.9397,43900.0
2008-11-25 14:40:00,35.23,35.27,35.18,35.25,32100.0,28.9479,28.9808,28.9068,28.9643,32100.0
2008-11-25 14:45:00,35.25,35.28,35.19,35.22,35300.0,28.9643,28.989,28.915,28.9397,35300.0
2008-11-25 14:50:00,35.2,35.35,35.14,35.33,59300.0,28.9233,29.0465,28.874,29.0301,59300.0
2008-11-25 14:55:00,35.34,35.67,35.34,35.57,43200.0,29.0383,29.3094,29.0383,29.2273,43200.0
2008-11-25 15:00:00,35.6,35.72,35.53,35.67,65400.0,29.2519,29.3505,29.1944,29.3094,65400.0
2008-11-25 15:05:00,35.67,35.83,35.37,35.37,58300.0,29.3094,29.4409,29.0629,29.0629,58300.0
2008-11-25 15:10:00,35.37,35.45,35.25,35.35,66600.0,29.0629,29.1287,28.9643,29.0465,66600.0
2008-11-25 15:15:00,35.36,35.48,35.28,35.41,86300.0,29.0547,29.1533,28.989,29.0958,86300.0
2008-11-25 15:20:00,35.41,35.49,35.32,35.4,108100.0,29.0958,29.1615,29.0219,29.0876,108100.0
2008-11-25 15:25:00,35.4,35.61,35.25,35.59,87100.0,29.0876,29.2601,28.9643,29.2437,87100.0
2008-11-25 15:30:00,35.59,35.63,35.44,35.52,102800.0,29.2437,29.2766,29.1205,29.1862,102800.0
2008-11-25 15:35:00,35.51,35.81,35.49,35.73,134100.0,29.178,29.4245,29.1615,29.3587,134100.0
2008-11-25 15:40:00,35.74,36.33,35.73,36.28,172700.0,29.367,29.8518,29.3587,29.8107,172700.0
2008-11-25 15:45:00,36.28,36.37,36.05,36.2,126100.0,29.8107,29.8846,29.6217,29.7449,126100.0
2008-11-25 15:50:00,36.19,36.36,36.09,36.22,183600.0,29.7367,29.8764,29.6545,29.7614,183600.0
2008-11-25 15:55:00,36.23,36.35,36.08,36.22,243200.0,29.7696,29.8682,29.6463,29.7614,243200.0
2008-11-26 09:30:00,35.34,35.45,35.34,35.45,400.0,29.0383,29.1287,29.0383,29.1287,400.0
2008-11-26 09:35:00,35.35,35.41,35.14,35.33,49400.0,29.0465,29.0958,28.874,29.0301,49400.0
2008-11-26 09:40:00,35.33,35.63,35.31,35.56,49800.0,29.0301,29.2766,29.0136,29.2191,49800.0
2008-11-26 09:45:00,35.55,35.84,35.51,35.77,59000.0,29.2108,29.4491,29.178,29.3916,59000.0
2008-11-26 09:50:00,35.76,36.04,35.75,35.89,30100.0,29.3834,29.6135,29.3752,29.4902,30100.0
2008-11-26 09:55:00,35.89,35.96,35.76,35.82,32700.0,29.4902,29.5477,29.3834,29.4327,32700.0
2008-11-26 10:00:00,35.82,36.01,35.77,35.98,45000.0,29.4327,29.5888,29.3916,29.5642,45000.0
2008-11-26 10:05:00,35.96,35.96,35.83,35.86,55400.0,29.5477,29.5477,29.4409,29.4656,55400.0
2008-11-26 10:10:00,35.86,36.06,35.83,35.93,35000.0,29.4656,29.6299,29.4409,29.5231,35000.0
2008-11-26 10:15:00,35.93,36.13,35.86,36.07,35000.0,29.5231,29.6874,29.4656,29.6381,35000.0
2008-11-26 10:20:00,36.08,36.2,36.0,36.2,42100.0,29.6463,29.7449,29.5806,29.7449,42100.0
2008-11-26 10:25:00,36.21,36.45,36.21,36.41,50500.0,29.7532,29.9504,29.7532,29.9175,50500.0
2008-11-26 10:30:00,36.42,36.49,36.24,36.31,44800.0,29.9257,29.9832,29.7778,29.8353,44800.0
2008-11-26 10:35:00,36.29,36.29,36.11,36.13,34000.0,29.8189,29.8189,29.671,29.6874,34000.0
2008-11-26 10:40:00,36.13,36.13,35.97,36.0,34300.0,29.6874,29.6874,29.5559,29.5806,34300.0
2008-11-26 10:45:00,35.99,36.11,35.97,36.07,38400.0,29.5724,29.671,29.5559,29.6381,38400.0
2008-11-26 10:50:00,36.09,36.33,36.08,36.2,33200.0,29.6545,29.8518,29.6463,29.7449,33200.0
2008-11-26 10:55:00,36.2,36.39,36.2,36.34,49900.0,29.7449,29.9011,29.7449,29.86,49900.0
2008-11-26 11:00:00,36.33,36.46,36.18,36.2,33900.0,29.8518,29.9586,29.7285,29.7449,33900.0
2008-11-26 11:05:00,36.18,36.47,36.1,36.46,45400.0,29.7285,29.9668,29.6628,29.9586,45400.0
2008-11-26 11:10:00,36.46,36.58,36.46,36.54,30900.0,29.9586,30.0572,29.9586,30.0243,30900.0
2008-11-26 11:15:00,36.54,36.63,36.46,36.63,27900.0,30.0243,30.0983,29.9586,30.0983,27900.0
2008-11-26 11:20:00,36.63,36.72,36.59,36.67,56000.0,30.0983,30.1722,30.0654,30.1311,56000.0
2008-11-26 11:25:00,36.67,36.74,36.52,36.52,13100.0,30.1311,30.1886,30.0079,30.0079,13100.0
2008-11-26 11:30:00,36.52,36.64,36.46,36.49,22400.0,30.0079,30.1065,29.9586,29.9832,22400.0
2008-11-26 11:35:00,36.5,36.67,36.49,36.59,26900.0,29.9914,30.1311,29.9832,30.0654,26900.0
2008-11-26 11:40:00,36.59,36.71,36.57,36.67,19100.0,30.0654,30.164,30.049,30.1311,19100.0
2008-11-26 11:45:00,36.67,36.82,36.63,36.82,27500.0,30.1311,30.2544,30.0983,30.2544,27500.0
2008-11-26 11:50:00,36.81,36.86,36.64,36.65,82900.0,30.2462,30.2872,30.1065,30.1147,82900.0
2008-11-26 11:55:00,36.65,36.7,36.52,36.6,70100.0,30.1147,30.1558,30.0079,30.0736,70100.0
2008-11-26 12:00:00,36.61,36.65,36.53,36.61,14900.0,30.0818,30.1147,30.0161,30.0818,14900.0
2008-11-26 12:05:00,36.61,36.71,36.55,36.58,33700.0,30.0818,30.164,30.0325,30.0572,33700.0
2008-11-26 12:10:00,36.6,36.67,36.54,36.58,24000.0,30.0736,30.1311,30.0243,30.0572,24000.0
2008-11-26 12:15:00,36.56,36.67,36.54,36.6,19400.0,30.0407,30.1311,30.0243,30.0736,19400.0
2008-11-26 12:20:00,36.6,36.81,36.59,36.69,57600.0,30.0736,30.2462,30.0654,30.1476,57600.0
2008-11-26 12:25:00,36.69,36.79,36.61,36.71,41600.0,30.1476,30.2297,30.0818,30.164,41600.0
2008-11-26 12:30:00,36.71,36.79,36.71,36.79,45000.0,30.164,30.2297,30.164,30.2297,45000.0
2008-11-26 12:35:00,36.78,36.81,36.71,36.75,44700.0,30.2215,30.2462,30.164,30.1969,44700.0
2008-11-26 12:40:00,36.76,36.86,36.73,36.8,43900.0,30.2051,30.2872,30.1804,30.2379,43900.0
2008-11-26 12:45:00,36.79,36.99,36.75,36.95,61600.0,30.2297,30.3941,30.1969,30.3612,61600.0
2008-11-26 12:50:00,36.94,36.96,36.82,36.83,29000.0,30.353,30.3694,30.2544,30.2626,29000.0
2008-11-26 12:55:00,36.82,36.88,36.77,36.85,24200.0,30.2544,30.3037,30.2133,30.279,24200.0
2008-11-26 13:00:00,36.86,37.0,36.81,37.0,38900.0,30.2872,30.4023,30.2462,30.4023,38900.0
2008-11-26 13:05:00,37.0,37.02,36.88,36.88,31700.0,30.4023,30.4187,30.3037,30.3037,31700.0
2008-11-26 13:10:00,36.88,37.03,36.81,37.01,65000.0,30.3037,30.4269,30.2462,30.4105,65000.0
2008-11-26 13:15:00,37.01,37.17,37.0,37.07,80500.0,30.4105,30.542,30.4023,30.4598,80500.0
2008-11-26 13:20:00,37.07,37.16,36.96,36.99,98800.0,30.4598,30.5338,30.3694,30.3941,98800.0
2008-11-26 13:25:00,36.98,37.05,36.89,36.95,54800.0,30.3858,30.4434,30.3119,30.3612,54800.0
2008-11-26 13:30:00,36.94,36.95,36.57,36.59,52000.0,30.353,30.3612,30.049,30.0654,52000.0
2008-11-26 13:35:00,36.59,36.75,36.59,36.69,46700.0,30.0654,30.1969,30.0654,30.1476,46700.0
2008-11-26 13:40:00,36.7,36.72,36.56,36.69,38000.0,30.1558,30.1722,30.0407,30.1476,38000.0
2008-11-26 13:45:00,36.69,36.71,36.61,36.65,35900.0,30.1476,30.164,30.0818,30.1147,35900.0
2008-11-26 13:50:00,36.66,36.74,36.65,36.7,26000.0,30.1229,30.1886,30.1147,30.1558,26000.0
2008-11-26 13:55:00,36.68,36.76,36.63,36.73,37600.0,30.1393,30.2051,30.0983,30.1804,37600.0
2008-11-26 14:00:00,36.73,36.74,36.6,36.72,31000.0,30.1804,30.1886,30.0736,30.1722,31000.0
2008-11-26 14:05:00,36.72,36.8,36.72,36.79,27400.0,30.1722,30.2379,30.1722,30.2297,27400.0
2008-11-26 14:10:00,36.8,36.81,36.71,36.72,21500.0,30.2379,30.2462,30.164,30.1722,21500.0
2008-11-26 14:15:00,36.74,37.04,36.74,37.0,49700.0,30.1886,30.4351,30.1886,30.4023,49700.0
2008-11-26 14:20:00,37.0,37.1,36.97,37.0,28600.0,30.4023,30.4844,30.3776,30.4023,28600.0
2008-11-26 14:25:00,37.02,37.06,37.0,37.04,26800.0,30.4187,30.4516,30.4023,30.4351,26800.0
2008-11-26 14:30:00,37.04,37.33,37.02,37.22,47700.0,30.4351,30.6734,30.4187,30.5831,47700.0
2008-11-26 14:35:00,37.22,37.26,37.11,37.16,28300.0,30.5831,30.6159,30.4927,30.5338,28300.0
2008-11-26 14:40:00,37.19,37.3,37.16,37.27,23700.0,30.5584,30.6488,30.5338,30.6241,23700.0
2008-11-26 14:45:00,37.28,37.31,37.2,37.24,51400.0,30.6324,30.657,30.5666,30.5995,51400.0
2008-11-26 14:50:00,37.26,37.31,37.18,37.25,43100.0,30.6159,30.657,30.5502,30.6077,43100.0
2008-11-26 14:55:00,37.26,37.43,37.21,37.33,32900.0,30.6159,30.7556,30.5748,30.6734,32900.0
2008-11-26 15:00:00,37.33,37.44,37.28,37.31,88600.0,30.6734,30.7638,30.6324,30.657,88600.0
2008-11-26 15:05:00,37.31,37.5,37.3,37.38,63100.0,30.657,30.8131,30.6488,30.7145,63100.0
2008-11-26 15:10:00,37.44,37.73,37.43,37.59,67100.0,30.7638,31.0021,30.7556,30.8871,67100.0
2008-11-26 15:15:00,37.6,37.7,37.5,37.55,37800.0,30.8953,30.9775,30.8131,30.8542,37800.0
2008-11-26 15:20:00,37.55,37.57,37.41,37.52,51500.0,30.8542,30.8706,30.7392,30.8296,51500.0
2008-11-26 15:25:00,37.52,37.63,37.48,37.62,53300.0,30.8296,30.9199,30.7967,30.9117,53300.0
2008-11-26 15:30:00,37.63,37.68,37.49,37.67,43000.0,30.9199,30.961,30.8049,30.9528,43000.0
2008-11-26 15:35:00,37.67,37.69,37.52,37.54,51900.0,30.9528,30.9692,30.8296,30.846,51900.0
2008-11-26 15:40:00,37.53,37.59,37.31,37.42,97100.0,30.8378,30.8871,30.657,30.7474,97100.0
2008-11-26 15:45:00,37.39,37.58,37.36,37.48,81600.0,30.7227,30.8789,30.6981,30.7967,81600.0
2008-11-26 15:50:00,37.49,37.55,37.42,37.51,85200.0,30.8049,30.8542,30.7474,30.8213,85200.0
2008-11-26 15:55:00,37.52,37.58,37.48,37.56,137500.0,30.8296,30.8789,30.7967,30.8624,137500.0
2008-11-28 09:30:00,36.77,37.77,36.76,37.73,32900.0,30.2133,31.035,30.2051,31.0021,32900.0
2008-11-28 09:35:00,37.72,37.97,37.58,37.88,17300.0,30.9939,31.1993,30.8789,31.1254,17300.0
2008-11-28 09:40:00,37.83,37.91,37.52,37.74,27300.0,31.0843,31.15,30.8296,31.0103,27300.0
2008-11-28 09:45:00,37.77,37.9,37.62,37.63,16500.0,31.035,31.1418,30.9117,30.9199,16500.0
2008-11-28 09:50:00,37.61,37.66,37.36,37.45,21500.0,30.9035,30.9446,30.6981,30.772,21500.0
2008-11-28 09:55:00,37.43,37.52,37.38,37.51,14400.0,30.7556,30.8296,30.7145,30.8213,14400.0
2008-11-28 10:00:00,37.48,37.66,37.48,37.65,24600.0,30.7967,30.9446,30.7967,30.9364,24600.0
2008-11-28 10:05:00,37.63,37.8,37.6,37.8,39800.0,30.9199,31.0596,30.8953,31.0596,39800.0
2008-11-28 10:10:00,37.79,37.82,37.69,37.77,19400.0,31.0514,31.0761,30.9692,31.035,19400.0
2008-11-28 10:15:00,37.73,37.84,37.73,37.8,15000.0,31.0021,31.0925,31.0021,31.0596,15000.0
2008-11-28 10:20:00,37.82,37.95,37.8,37.86,7000.0,31.0761,31.1829,31.0596,31.1089,7000.0
2008-11-28 10:25:00,37.85,37.98,37.85,37.94,23000.0,31.1007,31.2075,31.1007,31.1747,23000.0
2008-11-28 10:30:00,37.93,37.93,37.8,37.89,13900.0,31.1664,31.1664,31.0596,31.1336,13900.0
2008-11-28 10:35:00,37.88,37.96,37.8,37.87,8300.0,31.1254,31.1911,31.0596,31.1171,8300.0
2008-11-28 10:40:00,37.86,37.93,37.81,37.9,8600.0,31.1089,31.1664,31.0678,31.1418,8600.0
2008-11-28 10:45:00,37.91,38.02,37.9,37.93,18300.0,31.15,31.2404,31.1418,31.1664,18300.0
2008-11-28 10:50:00,37.91,37.92,37.84,37.89,14800.0,31.15,31.1582,31.0925,31.1336,14800.0
2008-11-28 10:55:00,37.89,37.99,37.89,37.97,15800.0,31.1336,31.2157,31.1336,31.1993,15800.0
2008-11-28 11:00:00,37.99,37.99,37.89,37.95,16100.0,31.2157,31.2157,31.1336,31.1829,16100.0
2008-11-28 11:05:00,37.94,37.99,37.87,37.97,26200.0,31.1747,31.2157,31.1171,31.1993,26200.0
2008-11-28 11:10:00,37.98,38.05,37.95,37.96,12100.0,31.2075,31.265,31.1829,31.1911,12100.0
2008-11-28 11:15:00,37.98,38.06,37.92,37.98,24200.0,31.2075,31.2733,31.1582,31.2075,24200.0
2008-11-28 11:20:00,37.99,38.02,37.93,37.97,10600.0,31.2157,31.2404,31.1664,31.1993,10600.0
2008-11-28 11:25:00,37.97,38.16,37.97,38.15,13400.0,31.1993,31.3554,31.1993,31.3472,13400.0
2008-11-28 11:30:00,38.15,38.15,37.94,37.96,15800.0,31.3472,31.3472,31.1747,31.1911,15800.0
2008-11-28 11:35:00,37.96,37.98,37.85,37.9,15500.0,31.1911,31.2075,31.1007,31.1418,15500.0
2008-11-28 11:40:00,37.9,37.98,37.86,37.95,16400.0,31.1418,31.2075,31.1089,31.1829,16400.0
2008-11-28 11:45:00,37.96,38.04,37.88,37.9,23600.0,31.1911,31.2568,31.1254,31.1418,23600.0
2008-11-28 11:50:00,37.89,37.97,37.85,37.97,14700.0,31.1336,31.1993,31.1007,31.1993,14700.0
2008-11-28 11:55:00,37.99,38.0,37.9,38.0,16100.0,31.2157,31.224,31.1418,31.224,16100.0
2008-11-28 12:00:00,38.02,38.07,37.96,38.04,22900.0,31.2404,31.2815,31.1911,31.2568,22900.0
2008-11-28 12:05:00,38.04,38.09,37.97,37.98,24400.0,31.2568,31.2979,31.1993,31.2075,24400.0
2008-11-28 12:10:00,38.0,38.09,37.97,38.09,12600.0,31.224,31.2979,31.1993,31.2979,12600.0
2008-11-28 12:15:00,38.07,38.12,37.9,37.9,21000.0,31.2815,31.3226,31.1418,31.1418,21000.0
2008-11-28 12:20:00,37.92,37.95,37.77,37.83,35000.0,31.1582,31.1829,31.035,31.0843,35000.0
2008-11-28 12:25:00,37.84,37.85,37.77,37.84,25500.0,31.0925,31.1007,31.035,31.0925,25500.0
2008-11-28 12:30:00,37.84,37.89,37.81,37.83,83900.0,31.0925,31.1336,31.0678,31.0843,83900.0
2008-11-28 12:35:00,37.81,37.89,37.8,37.88,30900.0,31.0678,31.1336,31.0596,31.1254,30900.0
2008-11-28 12:40:00,37.89,38.21,37.88,38.17,47200.0,31.1336,31.3965,31.1254,31.3637,47200.0
2008-11-28 12:45:00,38.14,38.21,38.04,38.19,27200.0,31.339,31.3965,31.2568,31.3801,27200.0
2008-11-28 12:50:00,38.15,38.27,38.15,38.26,47200.0,31.3472,31.4458,31.3472,31.4376,47200.0
2008-11-28 12:55:00,38.26,38.36,38.19,38.36,83100.0,31.4376,31.5198,31.3801,31.5198,83100.0
2008-11-28 13:00:00,38.39,38.39,38.39,38.39,168300.0,31.5444,31.5444,31.5444,31.5444,168300.0
2008-11-28 13:05:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 13:10:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 13:15:00,38.39,38.39,38.39,38.39,100.0,31.5444,31.5444,31.5444,31.5444,100.0
2008-11-28 13:20:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 13:25:00,38.39,38.39,38.39,38.39,2100.0,31.5444,31.5444,31.5444,31.5444,2100.0
2008-11-28 13:30:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 13:35:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 13:40:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 13:45:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 13:50:00,38.39,38.39,38.39,38.39,100.0,31.5444,31.5444,31.5444,31.5444,100.0
2008-11-28 13:55:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 14:00:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 14:05:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 14:10:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 14:15:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 14:20:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 14:25:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 14:30:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 14:35:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 14:40:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 14:45:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 14:50:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 14:55:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 15:00:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 15:05:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 15:10:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 15:15:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 15:20:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 15:25:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 15:30:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 15:35:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 15:40:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 15:45:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 15:50:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-11-28 15:55:00,38.39,38.39,38.39,38.39,0.0,31.5444,31.5444,31.5444,31.5444,0.0
2008-12-01 09:30:00,37.11,37.11,36.32,36.33,41000.0,30.4927,30.4927,29.8435,29.8518,41000.0
2008-12-01 09:35:00,36.33,36.52,36.05,36.3,41100.0,29.8518,30.0079,29.6217,29.8271,41100.0
2008-12-01 09:40:00,36.28,36.45,36.08,36.26,37500.0,29.8107,29.9504,29.6463,29.7942,37500.0
2008-12-01 09:45:00,36.25,36.41,36.17,36.34,22500.0,29.786,29.9175,29.7203,29.86,22500.0
2008-12-01 09:50:00,36.35,36.41,36.05,36.12,35700.0,29.8682,29.9175,29.6217,29.6792,35700.0
2008-12-01 09:55:00,36.09,36.16,35.84,35.92,42000.0,29.6545,29.7121,29.4491,29.5149,42000.0
2008-12-01 10:00:00,35.93,36.01,35.89,35.92,33000.0,29.5231,29.5888,29.4902,29.5149,33000.0
2008-12-01 10:05:00,35.89,36.01,35.8,35.94,31800.0,29.4902,29.5888,29.4163,29.5313,31800.0
2008-12-01 10:10:00,35.99,36.03,35.91,35.93,31700.0,29.5724,29.6052,29.5066,29.5231,31700.0
2008-12-01 10:15:00,35.95,36.09,35.86,35.91,27300.0,29.5395,29.6545,29.4656,29.5066,27300.0
2008-12-01 10:20:00,35.89,36.04,35.89,35.97,22000.0,29.4902,29.6135,29.4902,29.5559,22000.0
2008-12-01 10:25:00,35.97,35.98,35.81,35.9,17800.0,29.5559,29.5642,29.4245,29.4984,17800.0
2008-12-01 10:30:00,35.88,35.92,35.75,35.9,25000.0,29.482,29.5149,29.3752,29.4984,25000.0
2008-12-01 10:35:00,35.91,35.99,35.88,35.95,11600.0,29.5066,29.5724,29.482,29.5395,11600.0
2008-12-01 10:40:00,35.95,36.05,35.89,36.0,22300.0,29.5395,29.6217,29.4902,29.5806,22300.0
2008-12-01 10:45:00,36.05,36.09,35.93,35.96,23900.0,29.6217,29.6545,29.5231,29.5477,23900.0
2008-12-01 10:50:00,35.93,36.02,35.93,35.98,17600.0,29.5231,29.597,29.5231,29.5642,17600.0
2008-12-01 10:55:00,35.97,35.97,35.71,35.72,28600.0,29.5559,29.5559,29.3423,29.3505,28600.0
2008-12-01 11:00:00,35.72,35.8,35.72,35.8,17300.0,29.3505,29.4163,29.3505,29.4163,17300.0
2008-12-01 11:05:00,35.82,35.82,35.69,35.73,22500.0,29.4327,29.4327,29.3259,29.3587,22500.0
2008-12-01 11:10:00,35.74,35.99,35.74,35.97,17500.0,29.367,29.5724,29.367,29.5559,17500.0
2008-12-01 11:15:00,36.0,36.02,35.84,35.96,9400.0,29.5806,29.597,29.4491,29.5477,9400.0
2008-12-01 11:20:00,35.95,36.01,35.9,35.98,18600.0,29.5395,29.5888,29.4984,29.5642,18600.0
2008-12-01 11:25:00,35.98,36.02,35.81,35.84,24200.0,29.5642,29.597,29.4245,29.4491,24200.0
2008-12-01 11:30:00,35.83,36.03,35.82,36.02,19500.0,29.4409,29.6052,29.4327,29.597,19500.0
2008-12-01 11:35:00,36.04,36.1,36.0,36.01,17600.0,29.6135,29.6628,29.5806,29.5888,17600.0
2008-12-01 11:40:00,36.03,36.14,36.03,36.13,11700.0,29.6052,29.6956,29.6052,29.6874,11700.0
2008-12-01 11:45:00,36.12,36.18,36.01,36.03,20400.0,29.6792,29.7285,29.5888,29.6052,20400.0
2008-12-01 11:50:00,36.04,36.05,35.86,35.91,11800.0,29.6135,29.6217,29.4656,29.5066,11800.0
2008-12-01 11:55:00,35.91,35.96,35.85,35.85,18100.0,29.5066,29.5477,29.4573,29.4573,18100.0
2008-12-01 12:00:00,35.86,35.9,35.77,35.82,17700.0,29.4656,29.4984,29.3916,29.4327,17700.0
2008-12-01 12:05:00,35.84,36.01,35.83,35.94,10300.0,29.4491,29.5888,29.4409,29.5313,10300.0
2008-12-01 12:10:00,35.94,36.02,35.92,35.94,10200.0,29.5313,29.597,29.5149,29.5313,10200.0
2008-12-01 12:15:00,35.97,35.97,35.73,35.77,13100.0,29.5559,29.5559,29.3587,29.3916,13100.0
2008-12-01 12:20:00,35.76,35.88,35.72,35.76,10800.0,29.3834,29.482,29.3505,29.3834,10800.0
2008-12-01 12:25:00,35.74,35.74,35.53,35.6,27200.0,29.367,29.367,29.1944,29.2519,27200.0
2008-12-01 12:30:00,35.61,35.66,35.56,35.66,11000.0,29.2601,29.3012,29.2191,29.3012,11000.0
2008-12-01 12:35:00,35.66,35.69,35.51,35.61,17900.0,29.3012,29.3259,29.178,29.2601,17900.0
2008-12-01 12:40:00,35.61,35.68,35.58,35.65,14400.0,29.2601,29.3177,29.2355,29.293,14400.0
2008-12-01 12:45:00,35.66,35.8,35.66,35.76,12400.0,29.3012,29.4163,29.3012,29.3834,12400.0
2008-12-01 12:50:00,35.77,35.83,35.65,35.74,19000.0,29.3916,29.4409,29.293,29.367,19000.0
2008-12-01 12:55:00,35.73,35.78,35.61,35.75,12200.0,29.3587,29.3998,29.2601,29.3752,12200.0
2008-12-01 13:00:00,35.75,35.84,35.74,35.84,16800.0,29.3752,29.4491,29.367,29.4491,16800.0
2008-12-01 13:05:00,35.84,35.93,35.83,35.93,9200.0,29.4491,29.5231,29.4409,29.5231,9200.0
2008-12-01 13:10:00,35.93,36.03,35.93,35.99,18900.0,29.5231,29.6052,29.5231,29.5724,18900.0
2008-12-01 13:15:00,35.98,35.99,35.9,35.98,19100.0,29.5642,29.5724,29.4984,29.5642,19100.0
2008-12-01 13:20:00,35.99,35.99,35.89,35.92,24800.0,29.5724,29.5724,29.4902,29.5149,24800.0
2008-12-01 13:25:00,35.91,35.91,35.79,35.83,25100.0,29.5066,29.5066,29.408,29.4409,25100.0
2008-12-01 13:30:00,35.83,36.01,35.83,36.0,30000.0,29.4409,29.5888,29.4409,29.5806,30000.0
2008-12-01 13:35:00,35.99,36.01,35.77,35.85,32100.0,29.5724,29.5888,29.3916,29.4573,32100.0
2008-12-01 13:40:00,35.86,35.88,35.73,35.74,43000.0,29.4656,29.482,29.3587,29.367,43000.0
2008-12-01 13:45:00,35.74,35.85,35.67,35.69,34700.0,29.367,29.4573,29.3094,29.3259,34700.0
2008-12-01 13:50:00,35.66,35.76,35.62,35.69,37300.0,29.3012,29.3834,29.2684,29.3259,37300.0
2008-12-01 13:55:00,35.69,35.87,35.64,35.78,35100.0,29.3259,29.4738,29.2848,29.3998,35100.0
2008-12-01 14:00:00,35.8,35.8,35.64,35.64,40400.0,29.4163,29.4163,29.2848,29.2848,40400.0
2008-12-01 14:05:00,35.65,35.87,35.62,35.8,30400.0,29.293,29.4738,29.2684,29.4163,30400.0
2008-12-01 14:10:00,35.8,35.85,35.67,35.84,21900.0,29.4163,29.4573,29.3094,29.4491,21900.0
2008-12-01 14:15:00,35.82,35.83,35.58,35.65,23800.0,29.4327,29.4409,29.2355,29.293,23800.0
2008-12-01 14:20:00,35.67,35.84,35.65,35.82,11200.0,29.3094,29.4491,29.293,29.4327,11200.0
2008-12-01 14:25:00,35.86,35.88,35.74,35.82,14500.0,29.4656,29.482,29.367,29.4327,14500.0
2008-12-01 14:30:00,35.82,36.01,35.79,35.9,32700.0,29.4327,29.5888,29.408,29.4984,32700.0
2008-12-01 14:35:00,35.9,35.93,35.76,35.76,39300.0,29.4984,29.5231,29.3834,29.3834,39300.0
2008-12-01 14:40:00,35.77,35.88,35.69,35.83,15700.0,29.3916,29.482,29.3259,29.4409,15700.0
2008-12-01 14:45:00,35.83,36.02,35.83,35.98,28100.0,29.4409,29.597,29.4409,29.5642,28100.0
2008-12-01 14:50:00,35.97,36.23,35.97,36.1,51400.0,29.5559,29.7696,29.5559,29.6628,51400.0
2008-12-01 14:55:00,36.1,36.13,35.84,35.92,23100.0,29.6628,29.6874,29.4491,29.5149,23100.0
2008-12-01 15:00:00,35.91,36.05,35.83,35.89,39400.0,29.5066,29.6217,29.4409,29.4902,39400.0
2008-12-01 15:05:00,35.88,36.02,35.85,35.89,63300.0,29.482,29.597,29.4573,29.4902,63300.0
2008-12-01 15:10:00,35.89,36.01,35.82,35.94,45200.0,29.4902,29.5888,29.4327,29.5313,45200.0
2008-12-01 15:15:00,35.97,36.0,35.82,35.84,58600.0,29.5559,29.5806,29.4327,29.4491,58600.0
2008-12-01 15:20:00,35.8,35.82,35.56,35.59,24300.0,29.4163,29.4327,29.2191,29.2437,24300.0
2008-12-01 15:25:00,35.59,35.64,35.47,35.47,30500.0,29.2437,29.2848,29.1451,29.1451,30500.0
2008-12-01 15:30:00,35.49,35.55,35.4,35.46,34100.0,29.1615,29.2108,29.0876,29.1369,34100.0
2008-12-01 15:35:00,35.45,35.5,35.31,35.32,29400.0,29.1287,29.1698,29.0136,29.0219,29400.0
2008-12-01 15:40:00,35.3,35.3,34.91,34.92,74100.0,29.0054,29.0054,28.685,28.6932,74100.0
2008-12-01 15:45:00,34.93,35.04,34.86,34.91,72500.0,28.7014,28.7918,28.6439,28.685,72500.0
2008-12-01 15:50:00,34.91,35.0,34.77,34.86,94600.0,28.685,28.7589,28.5699,28.6439,94600.0
2008-12-01 15:55:00,34.86,34.87,34.5,34.57,178300.0,28.6439,28.6521,28.3481,28.4056,178300.0
2008-12-02 09:30:00,34.99,35.0,34.9,34.91,36300.0,28.7507,28.7589,28.6767,28.685,36300.0
2008-12-02 09:35:00,34.92,34.98,34.61,34.89,24500.0,28.6932,28.7425,28.4385,28.6685,24500.0
2008-12-02 09:40:00,34.87,34.88,34.45,34.53,19000.0,28.6521,28.6603,28.307,28.3727,19000.0
2008-12-02 09:45:00,34.56,34.56,34.4,34.46,19300.0,28.3974,28.3974,28.2659,28.3152,19300.0
2008-12-02 09:50:00,34.48,34.7,34.42,34.6,16800.0,28.3316,28.5124,28.2823,28.4302,16800.0
2008-12-02 09:55:00,34.61,34.67,34.43,34.53,16100.0,28.4385,28.4878,28.2906,28.3727,16100.0
2008-12-02 10:00:00,34.61,34.92,34.58,34.92,18800.0,28.4385,28.6932,28.4138,28.6932,18800.0
2008-12-02 10:05:00,34.94,35.0,34.84,34.94,37500.0,28.7096,28.7589,28.6274,28.7096,37500.0
2008-12-02 10:10:00,34.95,35.09,34.89,34.92,48200.0,28.7178,28.8329,28.6685,28.6932,48200.0
2008-12-02 10:15:00,34.92,34.99,34.81,34.9,18900.0,28.6932,28.7507,28.6028,28.6767,18900.0
2008-12-02 10:20:00,34.9,35.0,34.71,34.99,21500.0,28.6767,28.7589,28.5206,28.7507,21500.0
2008-12-02 10:25:00,34.94,35.07,34.87,34.9,17200.0,28.7096,28.8164,28.6521,28.6767,17200.0
2008-12-02 10:30:00,34.88,35.16,34.88,35.08,26300.0,28.6603,28.8904,28.6603,28.8246,26300.0
2008-12-02 10:35:00,35.09,35.15,35.03,35.09,32000.0,28.8329,28.8822,28.7836,28.8329,32000.0
2008-12-02 10:40:00,35.11,35.14,35.06,35.11,16400.0,28.8493,28.874,28.8082,28.8493,16400.0
2008-12-02 10:45:00,35.11,35.11,34.97,35.0,35000.0,28.8493,28.8493,28.7343,28.7589,35000.0
2008-12-02 10:50:00,35.02,35.03,34.96,34.98,16100.0,28.7753,28.7836,28.726,28.7425,16100.0
2008-12-02 10:55:00,34.97,35.06,34.93,34.97,30900.0,28.7343,28.8082,28.7014,28.7343,30900.0
2008-12-02 11:00:00,34.98,35.05,34.93,34.97,27700.0,28.7425,28.8,28.7014,28.7343,27700.0
2008-12-02 11:05:00,34.96,35.08,34.86,35.08,19500.0,28.726,28.8246,28.6439,28.8246,19500.0
2008-12-02 11:10:00,35.09,35.13,34.89,34.91,29600.0,28.8329,28.8657,28.6685,28.685,29600.0
2008-12-02 11:15:00,34.91,35.03,34.9,35.0,21100.0,28.685,28.7836,28.6767,28.7589,21100.0
2008-12-02 11:20:00,35.0,35.12,35.0,35.01,25600.0,28.7589,28.8575,28.7589,28.7671,25600.0
2008-12-02 11:25:00,35.0,35.16,34.97,35.04,22500.0,28.7589,28.8904,28.7343,28.7918,22500.0
2008-12-02 11:30:00,35.04,35.18,34.84,34.84,38300.0,28.7918,28.9068,28.6274,28.6274,38300.0
2008-12-02 11:35:00,34.85,34.94,34.85,34.92,19900.0,28.6357,28.7096,28.6357,28.6932,19900.0
2008-12-02 11:40:00,34.91,35.04,34.89,34.98,22200.0,28.685,28.7918,28.6685,28.7425,22200.0
2008-12-02 11:45:00,34.97,35.2,34.93,35.18,13000.0,28.7343,28.9233,28.7014,28.9068,13000.0
2008-12-02 11:50:00,35.19,35.22,35.06,35.09,17800.0,28.915,28.9397,28.8082,28.8329,17800.0
2008-12-02 11:55:00,35.08,35.18,35.07,35.09,24300.0,28.8246,28.9068,28.8164,28.8329,24300.0
2008-12-02 12:00:00,35.08,35.1,35.06,35.06,25700.0,28.8246,28.8411,28.8082,28.8082,25700.0
2008-12-02 12:05:00,35.06,35.27,35.05,35.22,18500.0,28.8082,28.9808,28.8,28.9397,18500.0
2008-12-02 12:10:00,35.2,35.28,35.2,35.25,13600.0,28.9233,28.989,28.9233,28.9643,13600.0
2008-12-02 12:15:00,35.26,35.28,35.2,35.25,17600.0,28.9726,28.989,28.9233,28.9643,17600.0
2008-12-02 12:20:00,35.25,35.3,35.23,35.29,27800.0,28.9643,29.0054,28.9479,28.9972,27800.0
2008-12-02 12:25:00,35.3,35.4,35.28,35.35,26600.0,29.0054,29.0876,28.989,29.0465,26600.0
2008-12-02 12:30:00,35.35,35.47,35.32,35.33,27900.0,29.0465,29.1451,29.0219,29.0301,27900.0
2008-12-02 12:35:00,35.32,35.39,35.31,35.35,26600.0,29.0219,29.0794,29.0136,29.0465,26600.0
2008-12-02 12:40:00,35.35,35.37,35.3,35.31,42200.0,29.0465,29.0629,29.0054,29.0136,42200.0
2008-12-02 12:45:00,35.31,35.32,35.27,35.31,13700.0,29.0136,29.0219,28.9808,29.0136,13700.0
2008-12-02 12:50:00,35.31,35.36,35.27,35.31,37600.0,29.0136,29.0547,28.9808,29.0136,37600.0
2008-12-02 12:55:00,35.33,35.49,35.28,35.44,22500.0,29.0301,29.1615,28.989,29.1205,22500.0
2008-12-02 13:00:00,35.44,35.44,35.34,35.39,13400.0,29.1205,29.1205,29.0383,29.0794,13400.0
2008-12-02 13:05:00,35.37,35.4,35.31,35.38,7200.0,29.0629,29.0876,29.0136,29.0712,7200.0
2008-12-02 13:10:00,35.37,35.49,35.37,35.47,23600.0,29.0629,29.1615,29.0629,29.1451,23600.0
2008-12-02 13:15:00,35.48,35.49,35.35,35.35,20200.0,29.1533,29.1615,29.0465,29.0465,20200.0
2008-12-02 13:20:00,35.35,35.36,35.26,35.28,14000.0,29.0465,29.0547,28.9726,28.989,14000.0
2008-12-02 13:25:00,35.27,35.35,35.26,35.27,12800.0,28.9808,29.0465,28.9726,28.9808,12800.0
2008-12-02 13:30:00,35.27,35.3,35.01,35.07,27300.0,28.9808,29.0054,28.7671,28.8164,27300.0
2008-12-02 13:35:00,35.08,35.15,34.96,34.97,32700.0,28.8246,28.8822,28.726,28.7343,32700.0
2008-12-02 13:40:00,34.97,35.1,34.97,35.05,19500.0,28.7343,28.8411,28.7343,28.8,19500.0
2008-12-02 13:45:00,35.05,35.11,34.95,35.01,15400.0,28.8,28.8493,28.7178,28.7671,15400.0
2008-12-02 13:50:00,34.99,35.01,34.9,34.98,13500.0,28.7507,28.7671,28.6767,28.7425,13500.0
2008-12-02 13:55:00,34.96,34.98,34.87,34.9,26600.0,28.726,28.7425,28.6521,28.6767,26600.0
2008-12-02 14:00:00,34.93,34.96,34.62,34.64,17500.0,28.7014,28.726,28.4467,28.4631,17500.0
2008-12-02 14:05:00,34.65,34.76,34.56,34.61,26100.0,28.4713,28.5617,28.3974,28.4385,26100.0
2008-12-02 14:10:00,34.62,34.71,34.6,34.65,11500.0,28.4467,28.5206,28.4302,28.4713,11500.0
2008-12-02 14:15:00,34.63,34.66,34.48,34.54,19300.0,28.4549,28.4795,28.3316,28.3809,19300.0
2008-12-02 14:20:00,34.55,34.56,34.43,34.54,29100.0,28.3892,28.3974,28.2906,28.3809,29100.0
2008-12-02 14:25:00,34.54,34.54,34.33,34.48,23300.0,28.3809,28.3809,28.2084,28.3316,23300.0
2008-12-02 14:30:00,34.48,34.73,34.43,34.65,32300.0,28.3316,28.5371,28.2906,28.4713,32300.0
2008-12-02 14:35:00,34.65,34.73,34.54,34.71,17100.0,28.4713,28.5371,28.3809,28.5206,17100.0
2008-12-02 14:40:00,34.7,34.82,34.7,34.8,24800.0,28.5124,28.611,28.5124,28.5946,24800.0
2008-12-02 14:45:00,34.83,34.83,34.72,34.75,21600.0,28.6192,28.6192,28.5288,28.5535,21600.0
2008-12-02 14:50:00,34.75,34.9,34.72,34.82,28900.0,28.5535,28.6767,28.5288,28.611,28900.0
2008-12-02 14:55:00,34.8,34.93,34.79,34.88,21500.0,28.5946,28.7014,28.5864,28.6603,21500.0
2008-12-02 15:00:00,34.9,34.9,34.72,34.84,36900.0,28.6767,28.6767,28.5288,28.6274,36900.0
2008-12-02 15:05:00,34.84,34.84,34.59,34.67,36500.0,28.6274,28.6274,28.422,28.4878,36500.0
2008-12-02 15:10:00,34.63,34.7,34.58,34.62,26200.0,28.4549,28.5124,28.4138,28.4467,26200.0
2008-12-02 15:15:00,34.61,34.96,34.61,34.95,42400.0,28.4385,28.726,28.4385,28.7178,42400.0
2008-12-02 15:20:00,34.98,35.13,34.84,35.13,68400.0,28.7425,28.8657,28.6274,28.8657,68400.0
2008-12-02 15:25:00,35.13,35.25,35.03,35.13,43200.0,28.8657,28.9643,28.7836,28.8657,43200.0
2008-12-02 15:30:00,35.15,35.4,35.15,35.38,56900.0,28.8822,29.0876,28.8822,29.0712,56900.0
2008-12-02 15:35:00,35.4,35.46,35.22,35.23,49800.0,29.0876,29.1369,28.9397,28.9479,49800.0
2008-12-02 15:40:00,35.25,35.39,35.12,35.31,64900.0,28.9643,29.0794,28.8575,29.0136,64900.0
2008-12-02 15:45:00,35.31,35.35,34.9,34.96,46400.0,29.0136,29.0465,28.6767,28.726,46400.0
2008-12-02 15:50:00,34.98,35.29,34.91,35.22,47500.0,28.7425,28.9972,28.685,28.9397,47500.0
2008-12-02 15:55:00,35.21,35.48,35.21,35.45,98800.0,28.9315,29.1533,28.9315,29.1287,98800.0
2008-12-03 09:30:00,35.0,35.25,34.7,34.85,29200.0,28.7589,28.9643,28.5124,28.6357,29200.0
2008-12-03 09:35:00,34.85,35.02,34.84,34.99,15300.0,28.6357,28.7753,28.6274,28.7507,15300.0
2008-12-03 09:40:00,35.0,35.29,34.95,35.28,33700.0,28.7589,28.9972,28.7178,28.989,33700.0
2008-12-03 09:45:00,35.25,35.4,35.2,35.25,28100.0,28.9643,29.0876,28.9233,28.9643,28100.0
2008-12-03 09:50:00,35.28,35.4,35.15,35.39,31600.0,28.989,29.0876,28.8822,29.0794,31600.0
2008-12-03 09:55:00,35.4,35.53,35.29,35.52,45400.0,29.0876,29.1944,28.9972,29.1862,45400.0
2008-12-03 10:00:00,35.48,35.67,35.28,35.64,47600.0,29.1533,29.3094,28.989,29.2848,47600.0
2008-12-03 10:05:00,35.68,35.79,35.5,35.55,19200.0,29.3177,29.408,29.1698,29.2108,19200.0
2008-12-03 10:10:00,35.54,35.63,35.46,35.6,17400.0,29.2026,29.2766,29.1369,29.2519,17400.0
2008-12-03 10:15:00,35.58,35.76,35.57,35.67,37300.0,29.2355,29.3834,29.2273,29.3094,37300.0
2008-12-03 10:20:00,35.67,35.75,35.62,35.75,37600.0,29.3094,29.3752,29.2684,29.3752,37600.0
2008-12-03 10:25:00,35.77,35.85,35.75,35.77,24200.0,29.3916,29.4573,29.3752,29.3916,24200.0
2008-12-03 10:30:00,35.81,35.9,35.74,35.89,20900.0,29.4245,29.4984,29.367,29.4902,20900.0
2008-12-03 10:35:00,35.91,36.05,35.89,35.91,26300.0,29.5066,29.6217,29.4902,29.5066,26300.0
2008-12-03 10:40:00,35.9,36.04,35.9,36.0,37800.0,29.4984,29.6135,29.4984,29.5806,37800.0
2008-12-03 10:45:00,36.0,36.08,35.91,35.97,45200.0,29.5806,29.6463,29.5066,29.5559,45200.0
2008-12-03 10:50:00,35.97,36.01,35.94,36.0,28600.0,29.5559,29.5888,29.5313,29.5806,28600.0
2008-12-03 10:55:00,36.0,36.04,35.94,36.0,45000.0,29.5806,29.6135,29.5313,29.5806,45000.0
2008-12-03 11:00:00,36.0,36.07,35.92,35.96,59000.0,29.5806,29.6381,29.5149,29.5477,59000.0
2008-12-03 11:05:00,35.97,36.02,35.87,35.99,42400.0,29.5559,29.597,29.4738,29.5724,42400.0
2008-12-03 11:10:00,35.98,36.03,35.93,36.0,51000.0,29.5642,29.6052,29.5231,29.5806,51000.0
2008-12-03 11:15:00,36.0,36.05,35.85,35.98,86900.0,29.5806,29.6217,29.4573,29.5642,86900.0
2008-12-03 11:20:00,35.99,35.99,35.88,35.94,14600.0,29.5724,29.5724,29.482,29.5313,14600.0
2008-12-03 11:25:00,35.92,36.1,35.84,35.88,22100.0,29.5149,29.6628,29.4491,29.482,22100.0
2008-12-03 11:30:00,35.84,36.04,35.84,35.93,41200.0,29.4491,29.6135,29.4491,29.5231,41200.0
2008-12-03 11:35:00,35.91,36.0,35.8,35.98,19200.0,29.5066,29.5806,29.4163,29.5642,19200.0
2008-12-03 11:40:00,35.99,36.19,35.98,36.0,120500.0,29.5724,29.7367,29.5642,29.5806,120500.0
2008-12-03 11:45:00,36.04,36.15,35.9,36.15,27200.0,29.6135,29.7039,29.4984,29.7039,27200.0
2008-12-03 11:50:00,36.14,36.25,36.09,36.2,20000.0,29.6956,29.786,29.6545,29.7449,20000.0
2008-12-03 11:55:00,36.2,36.24,36.07,36.19,25200.0,29.7449,29.7778,29.6381,29.7367,25200.0
2008-12-03 12:00:00,36.19,36.2,35.97,35.99,34600.0,29.7367,29.7449,29.5559,29.5724,34600.0
2008-12-03 12:05:00,36.02,36.14,35.88,35.94,47100.0,29.597,29.6956,29.482,29.5313,47100.0
2008-12-03 12:10:00,35.93,36.06,35.9,35.95,22200.0,29.5231,29.6299,29.4984,29.5395,22200.0
2008-12-03 12:15:00,35.93,36.11,35.73,35.73,32100.0,29.5231,29.671,29.3587,29.3587,32100.0
2008-12-03 12:20:00,35.76,36.04,35.73,36.03,12800.0,29.3834,29.6135,29.3587,29.6052,12800.0
2008-12-03 12:25:00,36.01,36.21,36.01,36.02,21200.0,29.5888,29.7532,29.5888,29.597,21200.0
2008-12-03 12:30:00,36.04,36.15,36.04,36.11,18400.0,29.6135,29.7039,29.6135,29.671,18400.0
2008-12-03 12:35:00,36.11,36.2,36.03,36.11,19100.0,29.671,29.7449,29.6052,29.671,19100.0
2008-12-03 12:40:00,36.11,36.13,35.95,36.08,12100.0,29.671,29.6874,29.5395,29.6463,12100.0
2008-12-03 12:45:00,36.07,36.15,35.96,36.0,23300.0,29.6381,29.7039,29.5477,29.5806,23300.0
2008-12-03 12:50:00,36.0,36.1,35.97,36.1,11700.0,29.5806,29.6628,29.5559,29.6628,11700.0
2008-12-03 12:55:00,36.11,36.15,35.99,36.02,26800.0,29.671,29.7039,29.5724,29.597,26800.0
2008-12-03 13:00:00,36.03,36.11,36.02,36.1,15000.0,29.6052,29.671,29.597,29.6628,15000.0
2008-12-03 13:05:00,36.07,36.09,36.0,36.03,11000.0,29.6381,29.6545,29.5806,29.6052,11000.0
2008-12-03 13:10:00,36.02,36.07,35.92,35.99,14600.0,29.597,29.6381,29.5149,29.5724,14600.0
2008-12-03 13:15:00,35.99,36.05,35.91,35.92,14200.0,29.5724,29.6217,29.5066,29.5149,14200.0
2008-12-03 13:20:00,35.93,36.04,35.77,35.77,19300.0,29.5231,29.6135,29.3916,29.3916,19300.0
2008-12-03 13:25:00,35.81,35.83,35.7,35.7,22900.0,29.4245,29.4409,29.3341,29.3341,22900.0
2008-12-03 13:30:00,35.7,35.79,35.69,35.79,33400.0,29.3341,29.408,29.3259,29.408,33400.0
2008-12-03 13:35:00,35.8,35.84,35.72,35.77,25000.0,29.4163,29.4491,29.3505,29.3916,25000.0
2008-12-03 13:40:00,35.76,35.77,35.54,35.67,35900.0,29.3834,29.3916,29.2026,29.3094,35900.0
2008-12-03 13:45:00,35.69,35.69,35.53,35.66,13400.0,29.3259,29.3259,29.1944,29.3012,13400.0
2008-12-03 13:50:00,35.64,35.7,35.51,35.61,12800.0,29.2848,29.3341,29.178,29.2601,12800.0
2008-12-03 13:55:00,35.6,35.68,35.57,35.65,17800.0,29.2519,29.3177,29.2273,29.293,17800.0
2008-12-03 14:00:00,35.65,35.79,35.58,35.74,30100.0,29.293,29.408,29.2355,29.367,30100.0
2008-12-03 14:05:00,35.74,35.74,35.49,35.68,33000.0,29.367,29.367,29.1615,29.3177,33000.0
2008-12-03 14:10:00,35.69,35.86,35.57,35.64,26100.0,29.3259,29.4656,29.2273,29.2848,26100.0
2008-12-03 14:15:00,35.68,35.92,35.64,35.86,19800.0,29.3177,29.5149,29.2848,29.4656,19800.0
2008-12-03 14:20:00,35.87,35.94,35.71,35.87,8100.0,29.4738,29.5313,29.3423,29.4738,8100.0
2008-12-03 14:25:00,35.91,36.13,35.89,35.99,33700.0,29.5066,29.6874,29.4902,29.5724,33700.0
2008-12-03 14:30:00,36.0,36.22,36.0,36.13,48000.0,29.5806,29.7614,29.5806,29.6874,48000.0
2008-12-03 14:35:00,36.15,36.18,35.94,35.94,40800.0,29.7039,29.7285,29.5313,29.5313,40800.0
2008-12-03 14:40:00,35.96,36.15,35.93,36.06,30700.0,29.5477,29.7039,29.5231,29.6299,30700.0
2008-12-03 14:45:00,36.06,36.19,36.0,36.04,48300.0,29.6299,29.7367,29.5806,29.6135,48300.0
2008-12-03 14:50:00,36.05,36.16,36.01,36.07,41100.0,29.6217,29.7121,29.5888,29.6381,41100.0
2008-12-03 14:55:00,36.09,36.14,35.88,35.9,29600.0,29.6545,29.6956,29.482,29.4984,29600.0
2008-12-03 15:00:00,35.91,36.03,35.81,35.9,67400.0,29.5066,29.6052,29.4245,29.4984,67400.0
2008-12-03 15:05:00,35.9,36.28,35.88,36.17,42900.0,29.4984,29.8107,29.482,29.7203,42900.0
2008-12-03 15:10:00,36.21,36.21,35.97,36.02,32900.0,29.7532,29.7532,29.5559,29.597,32900.0
2008-12-03 15:15:00,36.04,36.18,35.81,36.09,41400.0,29.6135,29.7285,29.4245,29.6545,41400.0
2008-12-03 15:20:00,36.08,36.2,35.87,35.9,50400.0,29.6463,29.7449,29.4738,29.4984,50400.0
2008-12-03 15:25:00,35.91,36.08,35.79,35.99,81000.0,29.5066,29.6463,29.408,29.5724,81000.0
2008-12-03 15:30:00,36.05,36.17,35.83,36.16,46100.0,29.6217,29.7203,29.4409,29.7121,46100.0
2008-12-03 15:35:00,36.16,36.25,36.06,36.23,49300.0,29.7121,29.786,29.6299,29.7696,49300.0
2008-12-03 15:40:00,36.23,36.49,36.23,36.37,72900.0,29.7696,29.9832,29.7696,29.8846,72900.0
2008-12-03 15:45:00,36.37,36.46,36.17,36.35,72400.0,29.8846,29.9586,29.7203,29.8682,72400.0
2008-12-03 15:50:00,36.36,36.56,36.21,36.49,113400.0,29.8764,30.0407,29.7532,29.9832,113400.0
2008-12-03 15:55:00,36.47,36.49,36.27,36.31,138100.0,29.9668,29.9832,29.8025,29.8353,138100.0
2008-12-04 09:30:00,35.61,36.08,35.6,36.08,52700.0,29.2601,29.6463,29.2519,29.6463,52700.0
2008-12-04 09:35:00,36.11,36.17,35.72,36.08,45000.0,29.671,29.7203,29.3505,29.6463,45000.0
2008-12-04 09:40:00,36.07,36.28,35.98,35.98,44300.0,29.6381,29.8107,29.5642,29.5642,44300.0
2008-12-04 09:45:00,35.97,36.22,35.91,35.97,41400.0,29.5559,29.7614,29.5066,29.5559,41400.0
2008-12-04 09:50:00,36.04,36.19,36.04,36.09,32400.0,29.6135,29.7367,29.6135,29.6545,32400.0
2008-12-04 09:55:00,36.08,36.15,35.79,35.81,40300.0,29.6463,29.7039,29.408,29.4245,40300.0
2008-12-04 10:00:00,35.83,36.14,35.72,36.03,18800.0,29.4409,29.6956,29.3505,29.6052,18800.0
2008-12-04 10:05:00,36.05,36.16,35.96,36.04,36400.0,29.6217,29.7121,29.5477,29.6135,36400.0
2008-12-04 10:10:00,36.07,36.13,35.86,35.89,29700.0,29.6381,29.6874,29.4656,29.4902,29700.0
2008-12-04 10:15:00,35.91,36.1,35.89,35.97,13500.0,29.5066,29.6628,29.4902,29.5559,13500.0
2008-12-04 10:20:00,35.97,36.2,35.97,36.1,6200.0,29.5559,29.7449,29.5559,29.6628,6200.0
2008-12-04 10:25:00,36.11,36.17,35.98,36.01,15500.0,29.671,29.7203,29.5642,29.5888,15500.0
2008-12-04 10:30:00,36.04,36.2,35.96,36.19,11900.0,29.6135,29.7449,29.5477,29.7367,11900.0
2008-12-04 10:35:00,36.2,36.26,35.97,36.17,11600.0,29.7449,29.7942,29.5559,29.7203,11600.0
2008-12-04 10:40:00,36.15,36.23,36.08,36.08,6800.0,29.7039,29.7696,29.6463,29.6463,6800.0
2008-12-04 10:45:00,36.06,36.23,36.01,36.13,11700.0,29.6299,29.7696,29.5888,29.6874,11700.0
2008-12-04 10:50:00,36.1,36.27,36.0,36.25,9900.0,29.6628,29.8025,29.5806,29.786,9900.0
2008-12-04 10:55:00,36.25,36.4,36.25,36.35,4100.0,29.786,29.9093,29.786,29.8682,4100.0
2008-12-04 11:00:00,36.34,36.37,36.22,36.35,10400.0,29.86,29.8846,29.7614,29.8682,10400.0
2008-12-04 11:05:00,36.37,36.39,35.95,36.01,8800.0,29.8846,29.9011,29.5395,29.5888,8800.0
2008-12-04 11:10:00,35.96,35.98,35.83,35.98,7100.0,29.5477,29.5642,29.4409,29.5642,7100.0
2008-12-04 11:15:00,36.02,36.1,35.95,36.0,7100.0,29.597,29.6628,29.5395,29.5806,7100.0
2008-12-04 11:20:00,35.99,36.28,35.94,36.28,11000.0,29.5724,29.8107,29.5313,29.8107,11000.0
2008-12-04 11:25:00,36.26,36.32,36.2,36.21,2700.0,29.7942,29.8435,29.7449,29.7532,2700.0
2008-12-04 11:30:00,36.2,36.2,35.94,36.01,5500.0,29.7449,29.7449,29.5313,29.5888,5500.0
2008-12-04 11:35:00,36.0,36.0,35.85,35.94,9700.0,29.5806,29.5806,29.4573,29.5313,9700.0
2008-12-04 11:40:00,35.93,36.0,35.74,35.74,14900.0,29.5231,29.5806,29.367,29.367,14900.0
2008-12-04 11:45:00,35.75,35.89,35.74,35.85,10800.0,29.3752,29.4902,29.367,29.4573,10800.0
2008-12-04 11:50:00,35.88,36.05,35.85,36.05,10700.0,29.482,29.6217,29.4573,29.6217,10700.0
2008-12-04 11:55:00,36.12,36.15,35.93,35.97,16400.0,29.6792,29.7039,29.5231,29.5559,16400.0
2008-12-04 12:00:00,35.96,36.01,35.76,35.81,10600.0,29.5477,29.5888,29.3834,29.4245,10600.0
2008-12-04 12:05:00,35.83,35.96,35.81,35.96,12400.0,29.4409,29.5477,29.4245,29.5477,12400.0
2008-12-04 12:10:00,35.97,35.98,35.84,35.84,11500.0,29.5559,29.5642,29.4491,29.4491,11500.0
2008-12-04 12:15:00,35.84,35.97,35.72,35.72,18800.0,29.4491,29.5559,29.3505,29.3505,18800.0
2008-12-04 12:20:00,35.72,35.82,35.64,35.82,11100.0,29.3505,29.4327,29.2848,29.4327,11100.0
2008-12-04 12:25:00,35.82,35.85,35.71,35.71,9200.0,29.4327,29.4573,29.3423,29.3423,9200.0
2008-12-04 12:30:00,35.71,35.82,35.66,35.82,13100.0,29.3423,29.4327,29.3012,29.4327,13100.0
2008-12-04 12:35:00,35.81,35.88,35.68,35.87,10200.0,29.4245,29.482,29.3177,29.4738,10200.0
2008-12-04 12:40:00,35.84,35.93,35.84,35.91,6000.0,29.4491,29.5231,29.4491,29.5066,6000.0
2008-12-04 12:45:00,35.91,35.92,35.78,35.82,6200.0,29.5066,29.5149,29.3998,29.4327,6200.0
2008-12-04 12:50:00,35.83,35.83,35.71,35.8,10700.0,29.4409,29.4409,29.3423,29.4163,10700.0
2008-12-04 12:55:00,35.8,35.89,35.75,35.75,6100.0,29.4163,29.4902,29.3752,29.3752,6100.0
2008-12-04 13:00:00,35.75,35.81,35.68,35.79,24500.0,29.3752,29.4245,29.3177,29.408,24500.0
2008-12-04 13:05:00,35.76,35.78,35.72,35.74,24600.0,29.3834,29.3998,29.3505,29.367,24600.0
2008-12-04 13:10:00,35.75,35.83,35.72,35.81,20000.0,29.3752,29.4409,29.3505,29.4245,20000.0
2008-12-04 13:15:00,35.79,35.81,35.75,35.76,12600.0,29.408,29.4245,29.3752,29.3834,12600.0
2008-12-04 13:20:00,35.78,35.85,35.75,35.81,12000.0,29.3998,29.4573,29.3752,29.4245,12000.0
2008-12-04 13:25:00,35.79,35.79,35.64,35.72,22200.0,29.408,29.408,29.2848,29.3505,22200.0
2008-12-04 13:30:00,35.68,35.8,35.65,35.76,9000.0,29.3177,29.4163,29.293,29.3834,9000.0
2008-12-04 13:35:00,35.75,35.91,35.75,35.89,9900.0,29.3752,29.5066,29.3752,29.4902,9900.0
2008-12-04 13:40:00,35.87,35.87,35.73,35.73,8700.0,29.4738,29.4738,29.3587,29.3587,8700.0
2008-12-04 13:45:00,35.71,36.02,35.71,35.99,14800.0,29.3423,29.597,29.3423,29.5724,14800.0
2008-12-04 13:50:00,35.95,36.19,35.94,36.15,11500.0,29.5395,29.7367,29.5313,29.7039,11500.0
2008-12-04 13:55:00,36.14,36.16,36.0,36.03,7200.0,29.6956,29.7121,29.5806,29.6052,7200.0
2008-12-04 14:00:00,36.02,36.14,35.99,36.0,8900.0,29.597,29.6956,29.5724,29.5806,8900.0
2008-12-04 14:05:00,36.02,36.15,35.95,35.99,19200.0,29.597,29.7039,29.5395,29.5724,19200.0
2008-12-04 14:10:00,35.99,36.05,35.89,35.92,16000.0,29.5724,29.6217,29.4902,29.5149,16000.0
2008-12-04 14:15:00,35.91,35.98,35.72,35.78,22400.0,29.5066,29.5642,29.3505,29.3998,22400.0
2008-12-04 14:20:00,35.76,35.96,35.75,35.89,23100.0,29.3834,29.5477,29.3752,29.4902,23100.0
2008-12-04 14:25:00,35.88,35.88,35.72,35.85,22300.0,29.482,29.482,29.3505,29.4573,22300.0
2008-12-04 14:30:00,35.83,36.01,35.83,35.99,24100.0,29.4409,29.5888,29.4409,29.5724,24100.0
2008-12-04 14:35:00,35.98,36.0,35.79,35.85,21800.0,29.5642,29.5806,29.408,29.4573,21800.0
2008-12-04 14:40:00,35.88,35.9,35.67,35.68,16700.0,29.482,29.4984,29.3094,29.3177,16700.0
2008-12-04 14:45:00,35.68,35.88,35.54,35.84,45800.0,29.3177,29.482,29.2026,29.4491,45800.0
2008-12-04 14:50:00,35.83,35.92,35.75,35.81,20300.0,29.4409,29.5149,29.3752,29.4245,20300.0
2008-12-04 14:55:00,35.81,35.94,35.73,35.73,24900.0,29.4245,29.5313,29.3587,29.3587,24900.0
2008-12-04 15:00:00,35.72,35.79,35.6,35.72,52500.0,29.3505,29.408,29.2519,29.3505,52500.0
2008-12-04 15:05:00,35.67,35.67,35.47,35.56,44300.0,29.3094,29.3094,29.1451,29.2191,44300.0
2008-12-04 15:10:00,35.55,35.71,35.39,35.41,37200.0,29.2108,29.3423,29.0794,29.0958,37200.0
2008-12-04 15:15:00,35.4,35.6,35.36,35.51,36200.0,29.0876,29.2519,29.0547,29.178,36200.0
2008-12-04 15:20:00,35.51,35.54,35.2,35.41,35000.0,29.178,29.2026,28.9233,29.0958,35000.0
2008-12-04 15:25:00,35.43,35.51,35.17,35.17,43100.0,29.1122,29.178,28.8986,28.8986,43100.0
2008-12-04 15:30:00,35.19,35.31,35.01,35.12,54100.0,28.915,29.0136,28.7671,28.8575,54100.0
2008-12-04 15:35:00,35.13,35.22,34.99,35.08,43300.0,28.8657,28.9397,28.7507,28.8246,43300.0
2008-12-04 15:40:00,35.07,35.21,34.88,35.11,96100.0,28.8164,28.9315,28.6603,28.8493,96100.0
2008-12-04 15:45:00,35.12,35.36,35.01,35.14,65500.0,28.8575,29.0547,28.7671,28.874,65500.0
2008-12-04 15:50:00,35.13,35.24,35.02,35.23,93800.0,28.8657,28.9561,28.7753,28.9479,93800.0
2008-12-04 15:55:00,35.23,35.5,35.15,35.5,201300.0,28.9479,29.1698,28.8822,29.1698,201300.0
2008-12-05 09:30:00,35.16,35.45,34.97,35.01,20700.0,28.8904,29.1287,28.7343,28.7671,20700.0
2008-12-05 09:35:00,35.02,35.06,34.77,35.03,27900.0,28.7753,28.8082,28.5699,28.7836,27900.0
2008-12-05 09:40:00,35.04,35.23,34.75,34.78,22200.0,28.7918,28.9479,28.5535,28.5781,22200.0
2008-12-05 09:45:00,34.75,34.86,34.63,34.64,40300.0,28.5535,28.6439,28.4549,28.4631,40300.0
2008-12-05 09:50:00,34.64,34.75,34.49,34.73,31200.0,28.4631,28.5535,28.3399,28.5371,31200.0
2008-12-05 09:55:00,34.72,34.73,34.35,34.39,25500.0,28.5288,28.5371,28.2248,28.2577,25500.0
2008-12-05 10:00:00,34.38,34.45,34.25,34.4,24500.0,28.2495,28.307,28.1427,28.2659,24500.0
2008-12-05 10:05:00,34.39,34.5,34.34,34.46,19200.0,28.2577,28.3481,28.2166,28.3152,19200.0
2008-12-05 10:10:00,34.5,34.52,34.35,34.36,15600.0,28.3481,28.3645,28.2248,28.233,15600.0
2008-12-05 10:15:00,34.37,34.43,34.18,34.34,16900.0,28.2413,28.2906,28.0851,28.2166,16900.0
2008-12-05 10:20:00,34.31,34.31,34.19,34.23,30900.0,28.192,28.192,28.0934,28.1262,30900.0
2008-12-05 10:25:00,34.23,34.42,34.22,34.33,26600.0,28.1262,28.2823,28.118,28.2084,26600.0
2008-12-05 10:30:00,34.33,34.48,34.29,34.39,17500.0,28.2084,28.3316,28.1755,28.2577,17500.0
2008-12-05 10:35:00,34.38,34.47,34.29,34.46,16500.0,28.2495,28.3234,28.1755,28.3152,16500.0
2008-12-05 10:40:00,34.45,34.59,34.37,34.46,22500.0,28.307,28.422,28.2413,28.3152,22500.0
2008-12-05 10:45:00,34.44,34.66,34.43,34.66,14600.0,28.2988,28.4795,28.2906,28.4795,14600.0
2008-12-05 10:50:00,34.66,34.77,34.56,34.77,15400.0,28.4795,28.5699,28.3974,28.5699,15400.0
2008-12-05 10:55:00,34.75,34.87,34.72,34.74,24000.0,28.5535,28.6521,28.5288,28.5453,24000.0
2008-12-05 11:00:00,34.74,34.92,34.74,34.77,35300.0,28.5453,28.6932,28.5453,28.5699,35300.0
2008-12-05 11:05:00,34.81,35.0,34.8,34.98,29400.0,28.6028,28.7589,28.5946,28.7425,29400.0
2008-12-05 11:10:00,34.99,35.13,34.93,35.0,17800.0,28.7507,28.8657,28.7014,28.7589,17800.0
2008-12-05 11:15:00,34.98,35.04,34.8,34.9,9800.0,28.7425,28.7918,28.5946,28.6767,9800.0
2008-12-05 11:20:00,34.93,34.96,34.79,34.79,7400.0,28.7014,28.726,28.5864,28.5864,7400.0
2008-12-05 11:25:00,34.8,34.92,34.78,34.92,10700.0,28.5946,28.6932,28.5781,28.6932,10700.0
2008-12-05 11:30:00,34.94,35.1,34.82,35.07,14800.0,28.7096,28.8411,28.611,28.8164,14800.0
2008-12-05 11:35:00,35.08,35.08,34.93,35.02,9900.0,28.8246,28.8246,28.7014,28.7753,9900.0
2008-12-05 11:40:00,35.09,35.21,35.08,35.17,12300.0,28.8329,28.9315,28.8246,28.8986,12300.0
2008-12-05 11:45:00,35.16,35.19,34.98,34.99,6600.0,28.8904,28.915,28.7425,28.7507,6600.0
2008-12-05 11:50:00,35.0,35.3,35.0,35.3,17900.0,28.7589,29.0054,28.7589,29.0054,17900.0
2008-12-05 11:55:00,35.29,35.29,35.11,35.13,12000.0,28.9972,28.9972,28.8493,28.8657,12000.0
2008-12-05 12:00:00,35.12,35.22,35.06,35.06,17700.0,28.8575,28.9397,28.8082,28.8082,17700.0
2008-12-05 12:05:00,35.04,35.24,34.93,35.2,31300.0,28.7918,28.9561,28.7014,28.9233,31300.0
2008-12-05 12:10:00,35.21,35.21,35.01,35.07,12700.0,28.9315,28.9315,28.7671,28.8164,12700.0
2008-12-05 12:15:00,35.07,35.07,34.96,35.0,19100.0,28.8164,28.8164,28.726,28.7589,19100.0
2008-12-05 12:20:00,35.01,35.07,34.92,34.92,24900.0,28.7671,28.8164,28.6932,28.6932,24900.0
2008-12-05 12:25:00,34.93,35.05,34.92,35.02,20500.0,28.7014,28.8,28.6932,28.7753,20500.0
2008-12-05 12:30:00,35.01,35.01,34.71,34.74,15000.0,28.7671,28.7671,28.5206,28.5453,15000.0
2008-12-05 12:35:00,34.74,34.86,34.74,34.86,12600.0,28.5453,28.6439,28.5453,28.6439,12600.0
2008-12-05 12:40:00,34.84,34.86,34.68,34.73,12100.0,28.6274,28.6439,28.496,28.5371,12100.0
2008-12-05 12:45:00,34.77,34.93,34.77,34.93,20500.0,28.5699,28.7014,28.5699,28.7014,20500.0
2008-12-05 12:50:00,34.93,34.99,34.85,34.96,10000.0,28.7014,28.7507,28.6357,28.726,10000.0
2008-12-05 12:55:00,34.96,34.98,34.89,34.96,8000.0,28.726,28.7425,28.6685,28.726,8000.0
2008-12-05 13:00:00,34.98,35.13,34.98,35.08,12200.0,28.7425,28.8657,28.7425,28.8246,12200.0
2008-12-05 13:05:00,35.08,35.28,35.05,35.13,15300.0,28.8246,28.989,28.8,28.8657,15300.0
2008-12-05 13:10:00,35.11,35.29,35.11,35.24,10900.0,28.8493,28.9972,28.8493,28.9561,10900.0
2008-12-05 13:15:00,35.24,35.31,35.14,35.16,6600.0,28.9561,29.0136,28.874,28.8904,6600.0
2008-12-05 13:20:00,35.18,35.24,35.1,35.18,7500.0,28.9068,28.9561,28.8411,28.9068,7500.0
2008-12-05 13:25:00,35.18,35.22,35.03,35.06,9900.0,28.9068,28.9397,28.7836,28.8082,9900.0
2008-12-05 13:30:00,35.07,35.28,35.04,35.23,10400.0,28.8164,28.989,28.7918,28.9479,10400.0
2008-12-05 13:35:00,35.21,35.23,35.05,35.22,13500.0,28.9315,28.9479,28.8,28.9397,13500.0
2008-12-05 13:40:00,35.19,35.31,35.12,35.27,11900.0,28.915,29.0136,28.8575,28.9808,11900.0
2008-12-05 13:45:00,35.29,35.47,35.28,35.4,19000.0,28.9972,29.1451,28.989,29.0876,19000.0
2008-12-05 13:50:00,35.4,35.59,35.36,35.42,23700.0,29.0876,29.2437,29.0547,29.104,23700.0
2008-12-05 13:55:00,35.47,35.75,35.46,35.52,12800.0,29.1451,29.3752,29.1369,29.1862,12800.0
2008-12-05 14:00:00,35.51,35.61,35.0,35.52,26000.0,29.178,29.2601,28.7589,29.1862,26000.0
2008-12-05 14:05:00,35.53,35.61,35.25,35.25,22700.0,29.1944,29.2601,28.9643,28.9643,22700.0
2008-12-05 14:10:00,35.23,35.3,35.18,35.28,17000.0,28.9479,29.0054,28.9068,28.989,17000.0
2008-12-05 14:15:00,35.28,35.37,35.07,35.24,18800.0,28.989,29.0629,28.8164,28.9561,18800.0
2008-12-05 14:20:00,35.27,35.48,35.18,35.43,17400.0,28.9808,29.1533,28.9068,29.1122,17400.0
2008-12-05 14:25:00,35.44,35.48,35.22,35.23,14500.0,29.1205,29.1533,28.9397,28.9479,14500.0
2008-12-05 14:30:00,35.24,35.63,35.16,35.63,45700.0,28.9561,29.2766,28.8904,29.2766,45700.0
2008-12-05 14:35:00,35.61,35.64,35.43,35.6,26000.0,29.2601,29.2848,29.1122,29.2519,26000.0
2008-12-05 14:40:00,35.62,35.95,35.6,35.92,23400.0,29.2684,29.5395,29.2519,29.5149,23400.0
2008-12-05 14:45:00,35.94,36.14,35.83,36.09,42000.0,29.5313,29.6956,29.4409,29.6545,42000.0
2008-12-05 14:50:00,36.1,36.18,35.99,36.08,40400.0,29.6628,29.7285,29.5724,29.6463,40400.0
2008-12-05 14:55:00,36.07,36.2,36.05,36.14,29600.0,29.6381,29.7449,29.6217,29.6956,29600.0
2008-12-05 15:00:00,36.13,36.3,35.7,35.82,35700.0,29.6874,29.8271,29.3341,29.4327,35700.0
2008-12-05 15:05:00,35.85,36.02,35.73,35.85,39700.0,29.4573,29.597,29.3587,29.4573,39700.0
2008-12-05 15:10:00,35.83,36.11,35.78,36.0,38900.0,29.4409,29.671,29.3998,29.5806,38900.0
2008-12-05 15:15:00,36.02,36.3,36.02,36.14,26500.0,29.597,29.8271,29.597,29.6956,26500.0
2008-12-05 15:20:00,36.15,36.19,35.91,36.11,22400.0,29.7039,29.7367,29.5066,29.671,22400.0
2008-12-05 15:25:00,36.07,36.37,36.07,36.25,28300.0,29.6381,29.8846,29.6381,29.786,28300.0
2008-12-05 15:30:00,36.23,36.6,36.18,36.43,33000.0,29.7696,30.0736,29.7285,29.9339,33000.0
2008-12-05 15:35:00,36.38,36.66,36.34,36.55,33100.0,29.8928,30.1229,29.86,30.0325,33100.0
2008-12-05 15:40:00,36.55,36.81,36.44,36.68,67600.0,30.0325,30.2462,29.9421,30.1393,67600.0
2008-12-05 15:45:00,36.66,36.99,36.63,36.82,85600.0,30.1229,30.3941,30.0983,30.2544,85600.0
2008-12-05 15:50:00,36.82,36.82,36.55,36.61,72400.0,30.2544,30.2544,30.0325,30.0818,72400.0
2008-12-05 15:55:00,36.6,37.0,36.6,36.84,93700.0,30.0736,30.4023,30.0736,30.2708,93700.0
2008-12-08 09:30:00,37.9,38.0,37.51,37.9,31400.0,31.1418,31.224,30.8213,31.1418,31400.0
2008-12-08 09:35:00,37.9,38.39,37.83,38.39,23200.0,31.1418,31.5444,31.0843,31.5444,23200.0
2008-12-08 09:40:00,38.48,38.85,38.32,38.75,24200.0,31.6184,31.9224,31.4869,31.8402,24200.0
2008-12-08 09:45:00,38.75,38.84,38.48,38.55,26000.0,31.8402,31.9142,31.6184,31.6759,26000.0
2008-12-08 09:50:00,38.5,38.58,38.26,38.31,25200.0,31.6348,31.7005,31.4376,31.4787,25200.0
2008-12-08 09:55:00,38.28,38.7,38.27,38.47,56000.0,31.454,31.7991,31.4458,31.6102,56000.0
2008-12-08 10:00:00,38.46,38.49,38.28,38.29,57800.0,31.6019,31.6266,31.454,31.4623,57800.0
2008-12-08 10:05:00,38.26,38.41,38.26,38.39,37300.0,31.4376,31.5609,31.4376,31.5444,37300.0
2008-12-08 10:10:00,38.35,38.36,38.02,38.07,18800.0,31.5116,31.5198,31.2404,31.2815,18800.0
2008-12-08 10:15:00,38.08,38.15,37.82,37.87,26600.0,31.2897,31.3472,31.0761,31.1171,26600.0
2008-12-08 10:20:00,37.89,38.12,37.88,38.06,21400.0,31.1336,31.3226,31.1254,31.2733,21400.0
2008-12-08 10:25:00,38.05,38.12,37.95,38.07,13700.0,31.265,31.3226,31.1829,31.2815,13700.0
2008-12-08 10:30:00,38.03,38.19,37.98,38.19,31500.0,31.2486,31.3801,31.2075,31.3801,31500.0
2008-12-08 10:35:00,38.19,38.35,38.12,38.28,15700.0,31.3801,31.5116,31.3226,31.454,15700.0
2008-12-08 10:40:00,38.32,38.39,38.32,38.37,17900.0,31.4869,31.5444,31.4869,31.528,17900.0
2008-12-08 10:45:00,38.35,38.4,38.26,38.26,16000.0,31.5116,31.5526,31.4376,31.4376,16000.0
2008-12-08 10:50:00,38.27,38.34,38.2,38.26,15400.0,31.4458,31.5033,31.3883,31.4376,15400.0
2008-12-08 10:55:00,38.25,38.3,38.1,38.17,25300.0,31.4294,31.4705,31.3061,31.3637,25300.0
2008-12-08 11:00:00,38.21,38.31,38.21,38.27,8100.0,31.3965,31.4787,31.3965,31.4458,8100.0
2008-12-08 11:05:00,38.25,38.25,38.0,38.03,23700.0,31.4294,31.4294,31.224,31.2486,23700.0
2008-12-08 11:10:00,38.04,38.12,38.02,38.03,14300.0,31.2568,31.3226,31.2404,31.2486,14300.0
2008-12-08 11:15:00,38.03,38.12,37.96,38.12,12900.0,31.2486,31.3226,31.1911,31.3226,12900.0
2008-12-08 11:20:00,38.11,38.12,38.01,38.04,12200.0,31.3143,31.3226,31.2322,31.2568,12200.0
2008-12-08 11:25:00,38.05,38.12,38.04,38.06,9600.0,31.265,31.3226,31.2568,31.2733,9600.0
2008-12-08 11:30:00,38.06,38.15,38.01,38.03,22000.0,31.2733,31.3472,31.2322,31.2486,22000.0
2008-12-08 11:35:00,38.04,38.04,37.85,38.02,22800.0,31.2568,31.2568,31.1007,31.2404,22800.0
2008-12-08 11:40:00,38.0,38.04,37.8,37.8,21900.0,31.224,31.2568,31.0596,31.0596,21900.0
2008-12-08 11:45:00,37.81,37.95,37.8,37.95,16000.0,31.0678,31.1829,31.0596,31.1829,16000.0
2008-12-08 11:50:00,37.96,37.97,37.88,37.9,13000.0,31.1911,31.1993,31.1254,31.1418,13000.0
2008-12-08 11:55:00,37.91,37.94,37.76,37.83,14500.0,31.15,31.1747,31.0268,31.0843,14500.0
2008-12-08 12:00:00,37.83,37.98,37.82,37.94,15400.0,31.0843,31.2075,31.0761,31.1747,15400.0
2008-12-08 12:05:00,37.95,37.97,37.78,37.86,17900.0,31.1829,31.1993,31.0432,31.1089,17900.0
2008-12-08 12:10:00,37.85,37.87,37.77,37.84,12500.0,31.1007,31.1171,31.035,31.0925,12500.0
2008-12-08 12:15:00,37.81,38.01,37.81,37.93,24600.0,31.0678,31.2322,31.0678,31.1664,24600.0
2008-12-08 12:20:00,37.93,37.95,37.81,37.83,9900.0,31.1664,31.1829,31.0678,31.0843,9900.0
2008-12-08 12:25:00,37.8,37.87,37.74,37.79,22800.0,31.0596,31.1171,31.0103,31.0514,22800.0
2008-12-08 12:30:00,37.79,37.87,37.72,37.72,17500.0,31.0514,31.1171,30.9939,30.9939,17500.0
2008-12-08 12:35:00,37.75,37.8,37.59,37.59,28500.0,31.0185,31.0596,30.8871,30.8871,28500.0
2008-12-08 12:40:00,37.6,37.61,37.57,37.6,16300.0,30.8953,30.9035,30.8706,30.8953,16300.0
2008-12-08 12:45:00,37.59,37.63,37.46,37.47,27100.0,30.8871,30.9199,30.7803,30.7885,27100.0
2008-12-08 12:50:00,37.47,37.58,37.27,37.36,24000.0,30.7885,30.8789,30.6241,30.6981,24000.0
2008-12-08 12:55:00,37.37,37.53,37.33,37.52,7900.0,30.7063,30.8378,30.6734,30.8296,7900.0
2008-12-08 13:00:00,37.52,37.62,37.52,37.56,20400.0,30.8296,30.9117,30.8296,30.8624,20400.0
2008-12-08 13:05:00,37.56,37.56,37.44,37.53,9300.0,30.8624,30.8624,30.7638,30.8378,9300.0
2008-12-08 13:10:00,37.52,37.56,37.39,37.48,16000.0,30.8296,30.8624,30.7227,30.7967,16000.0
2008-12-08 13:15:00,37.48,37.49,37.28,37.32,14200.0,30.7967,30.8049,30.6324,30.6652,14200.0
2008-12-08 13:20:00,37.29,37.37,37.2,37.29,11700.0,30.6406,30.7063,30.5666,30.6406,11700.0
2008-12-08 13:25:00,37.28,37.34,37.23,37.24,15000.0,30.6324,30.6817,30.5913,30.5995,15000.0
2008-12-08 13:30:00,37.24,37.24,36.94,37.21,16400.0,30.5995,30.5995,30.353,30.5748,16400.0
2008-12-08 13:35:00,37.24,37.24,37.04,37.21,11900.0,30.5995,30.5995,30.4351,30.5748,11900.0
2008-12-08 13:40:00,37.21,37.34,37.19,37.23,21500.0,30.5748,30.6817,30.5584,30.5913,21500.0
2008-12-08 13:45:00,37.23,37.23,37.1,37.14,10000.0,30.5913,30.5913,30.4844,30.5173,10000.0
2008-12-08 13:50:00,37.17,37.21,37.04,37.11,13400.0,30.542,30.5748,30.4351,30.4927,13400.0
2008-12-08 13:55:00,37.13,37.29,37.07,37.25,18500.0,30.5091,30.6406,30.4598,30.6077,18500.0
2008-12-08 14:00:00,37.25,37.35,37.2,37.3,15600.0,30.6077,30.6899,30.5666,30.6488,15600.0
2008-12-08 14:05:00,37.31,37.37,37.28,37.33,16200.0,30.657,30.7063,30.6324,30.6734,16200.0
2008-12-08 14:10:00,37.34,37.53,37.34,37.42,13000.0,30.6817,30.8378,30.6817,30.7474,13000.0
2008-12-08 14:15:00,37.43,37.54,37.37,37.48,15300.0,30.7556,30.846,30.7063,30.7967,15300.0
2008-12-08 14:20:00,37.45,37.64,37.45,37.5,18700.0,30.772,30.9282,30.772,30.8131,18700.0
2008-12-08 14:25:00,37.54,37.65,37.44,37.54,14600.0,30.846,30.9364,30.7638,30.846,14600.0
2008-12-08 14:30:00,37.56,37.59,37.42,37.47,13700.0,30.8624,30.8871,30.7474,30.7885,13700.0
2008-12-08 14:35:00,37.5,37.57,37.4,37.54,15300.0,30.8131,30.8706,30.731,30.846,15300.0
2008-12-08 14:40:00,37.53,37.66,37.53,37.61,22900.0,30.8378,30.9446,30.8378,30.9035,22900.0
2008-12-08 14:45:00,37.61,37.73,37.52,37.68,33800.0,30.9035,31.0021,30.8296,30.961,33800.0
2008-12-08 14:50:00,37.67,37.67,37.54,37.59,26000.0,30.9528,30.9528,30.846,30.8871,26000.0
2008-12-08 14:55:00,37.59,37.65,37.47,37.61,70000.0,30.8871,30.9364,30.7885,30.9035,70000.0
2008-12-08 15:00:00,37.61,37.63,37.51,37.59,42600.0,30.9035,30.9199,30.8213,30.8871,42600.0
2008-12-08 15:05:00,37.58,37.78,37.51,37.75,32200.0,30.8789,31.0432,30.8213,31.0185,32200.0
2008-12-08 15:10:00,37.75,37.85,37.7,37.71,52700.0,31.0185,31.1007,30.9775,30.9857,52700.0
2008-12-08 15:15:00,37.69,37.78,37.61,37.61,45200.0,30.9692,31.0432,30.9035,30.9035,45200.0
2008-12-08 15:20:00,37.6,37.77,37.58,37.63,37800.0,30.8953,31.035,30.8789,30.9199,37800.0
2008-12-08 15:25:00,37.63,37.83,37.6,37.72,33400.0,30.9199,31.0843,30.8953,30.9939,33400.0
2008-12-08 15:30:00,37.75,37.92,37.7,37.92,35600.0,31.0185,31.1582,30.9775,31.1582,35600.0
2008-12-08 15:35:00,37.91,37.98,37.65,37.65,40300.0,31.15,31.2075,30.9364,30.9364,40300.0
2008-12-08 15:40:00,37.65,37.9,37.64,37.76,92700.0,30.9364,31.1418,30.9282,31.0268,92700.0
2008-12-08 15:45:00,37.77,37.77,37.26,37.44,130200.0,31.035,31.035,30.6159,30.7638,130200.0
2008-12-08 15:50:00,37.45,37.81,37.44,37.81,83100.0,30.772,31.0678,30.7638,31.0678,83100.0
2008-12-08 15:55:00,37.81,37.83,37.6,37.7,199600.0,31.0678,31.0843,30.8953,30.9775,199600.0
2008-12-09 09:30:00,37.03,37.3,36.79,37.26,43900.0,30.4269,30.6488,30.2297,30.6159,43900.0
2008-12-09 09:35:00,37.26,37.3,37.0,37.28,19500.0,30.6159,30.6488,30.4023,30.6324,19500.0
2008-12-09 09:40:00,37.31,37.52,37.13,37.4,19700.0,30.657,30.8296,30.5091,30.731,19700.0
2008-12-09 09:45:00,37.39,37.74,37.39,37.73,23000.0,30.7227,31.0103,30.7227,31.0021,23000.0
2008-12-09 09:50:00,37.73,37.82,37.31,37.37,20700.0,31.0021,31.0761,30.657,30.7063,20700.0
2008-12-09 09:55:00,37.4,37.5,37.19,37.26,10300.0,30.731,30.8131,30.5584,30.6159,10300.0
2008-12-09 10:00:00,37.3,37.62,37.3,37.62,17700.0,30.6488,30.9117,30.6488,30.9117,17700.0
2008-12-09 10:05:00,37.62,37.67,37.53,37.6,11300.0,30.9117,30.9528,30.8378,30.8953,11300.0
2008-12-09 10:10:00,37.58,37.91,37.58,37.79,13600.0,30.8789,31.15,30.8789,31.0514,13600.0
2008-12-09 10:15:00,37.83,38.15,37.78,38.1,26200.0,31.0843,31.3472,31.0432,31.3061,26200.0
2008-12-09 10:20:00,38.06,38.06,37.89,37.96,20100.0,31.2733,31.2733,31.1336,31.1911,20100.0
2008-12-09 10:25:00,37.96,38.21,37.94,38.19,37900.0,31.1911,31.3965,31.1747,31.3801,37900.0
2008-12-09 10:30:00,38.19,38.55,38.19,38.54,42900.0,31.3801,31.6759,31.3801,31.6677,42900.0
2008-12-09 10:35:00,38.55,38.63,38.22,38.27,38700.0,31.6759,31.7416,31.4047,31.4458,38700.0
2008-12-09 10:40:00,38.24,38.45,38.2,38.38,33500.0,31.4212,31.5937,31.3883,31.5362,33500.0
2008-12-09 10:45:00,38.4,38.45,38.32,38.34,13000.0,31.5526,31.5937,31.4869,31.5033,13000.0
2008-12-09 10:50:00,38.36,38.47,38.28,38.37,18400.0,31.5198,31.6102,31.454,31.528,18400.0
2008-12-09 10:55:00,38.37,38.45,38.3,38.31,12200.0,31.528,31.5937,31.4705,31.4787,12200.0
2008-12-09 11:00:00,38.3,38.44,38.15,38.15,14000.0,31.4705,31.5855,31.3472,31.3472,14000.0
2008-12-09 11:05:00,38.13,38.21,38.07,38.08,11300.0,31.3308,31.3965,31.2815,31.2897,11300.0
2008-12-09 11:10:00,38.09,38.13,37.94,37.95,12400.0,31.2979,31.3308,31.1747,31.1829,12400.0
2008-12-09 11:15:00,37.96,38.03,37.91,37.91,10100.0,31.1911,31.2486,31.15,31.15,10100.0
2008-12-09 11:20:00,37.92,37.94,37.82,37.85,12800.0,31.1582,31.1747,31.0761,31.1007,12800.0
2008-12-09 11:25:00,37.85,37.93,37.75,37.75,5900.0,31.1007,31.1664,31.0185,31.0185,5900.0
2008-12-09 11:30:00,37.74,37.91,37.74,37.88,7500.0,31.0103,31.15,31.0103,31.1254,7500.0
2008-12-09 11:35:00,37.88,37.91,37.61,37.64,17100.0,31.1254,31.15,30.9035,30.9282,17100.0
2008-12-09 11:40:00,37.68,37.88,37.62,37.66,9900.0,30.961,31.1254,30.9117,30.9446,9900.0
2008-12-09 11:45:00,37.65,37.74,37.63,37.71,8900.0,30.9364,31.0103,30.9199,30.9857,8900.0
2008-12-09 11:50:00,37.75,37.92,37.74,37.82,8400.0,31.0185,31.1582,31.0103,31.0761,8400.0
2008-12-09 11:55:00,37.83,37.86,37.64,37.64,14100.0,31.0843,31.1089,30.9282,30.9282,14100.0
2008-12-09 12:00:00,37.65,37.71,37.51,37.58,50600.0,30.9364,30.9857,30.8213,30.8789,50600.0
2008-12-09 12:05:00,37.6,37.65,37.52,37.52,32800.0,30.8953,30.9364,30.8296,30.8296,32800.0
2008-12-09 12:10:00,37.53,37.57,37.47,37.56,8900.0,30.8378,30.8706,30.7885,30.8624,8900.0
2008-12-09 12:15:00,37.55,37.59,37.36,37.5,16600.0,30.8542,30.8871,30.6981,30.8131,16600.0
2008-12-09 12:20:00,37.55,37.55,37.32,37.38,12700.0,30.8542,30.8542,30.6652,30.7145,12700.0
2008-12-09 12:25:00,37.38,37.42,37.23,37.31,23100.0,30.7145,30.7474,30.5913,30.657,23100.0
2008-12-09 12:30:00,37.32,37.41,37.27,37.27,51500.0,30.6652,30.7392,30.6241,30.6241,51500.0
2008-12-09 12:35:00,37.3,37.5,37.27,37.31,49800.0,30.6488,30.8131,30.6241,30.657,49800.0
2008-12-09 12:40:00,37.32,37.38,37.17,37.2,49200.0,30.6652,30.7145,30.542,30.5666,49200.0
2008-12-09 12:45:00,37.2,37.28,37.09,37.09,35600.0,30.5666,30.6324,30.4762,30.4762,35600.0
2008-12-09 12:50:00,37.09,37.14,36.98,37.08,43300.0,30.4762,30.5173,30.3858,30.468,43300.0
2008-12-09 12:55:00,37.1,37.12,36.85,36.89,25200.0,30.4844,30.5009,30.279,30.3119,25200.0
2008-12-09 13:00:00,36.89,36.92,36.77,36.89,22900.0,30.3119,30.3365,30.2133,30.3119,22900.0
2008-12-09 13:05:00,36.89,37.01,36.84,36.95,20000.0,30.3119,30.4105,30.2708,30.3612,20000.0
2008-12-09 13:10:00,37.0,37.01,36.75,36.79,40200.0,30.4023,30.4105,30.1969,30.2297,40200.0
2008-12-09 13:15:00,36.76,36.76,36.58,36.75,20400.0,30.2051,30.2051,30.0572,30.1969,20400.0
2008-12-09 13:20:00,36.75,36.9,36.74,36.88,10600.0,30.1969,30.3201,30.1886,30.3037,10600.0
2008-12-09 13:25:00,36.92,36.94,36.73,36.78,19100.0,30.3365,30.353,30.1804,30.2215,19100.0
2008-12-09 13:30:00,36.77,36.89,36.71,36.75,12100.0,30.2133,30.3119,30.164,30.1969,12100.0
2008-12-09 13:35:00,36.75,36.9,36.74,36.9,12500.0,30.1969,30.3201,30.1886,30.3201,12500.0
2008-12-09 13:40:00,36.9,37.04,36.9,36.96,14900.0,30.3201,30.4351,30.3201,30.3694,14900.0
2008-12-09 13:45:00,36.97,37.17,36.95,37.17,10700.0,30.3776,30.542,30.3612,30.542,10700.0
2008-12-09 13:50:00,37.2,37.2,36.9,36.93,24200.0,30.5666,30.5666,30.3201,30.3448,24200.0
2008-12-09 13:55:00,36.95,36.98,36.9,36.92,8900.0,30.3612,30.3858,30.3201,30.3365,8900.0
2008-12-09 14:00:00,36.92,36.95,36.76,36.78,12500.0,30.3365,30.3612,30.2051,30.2215,12500.0
2008-12-09 14:05:00,36.79,36.79,36.57,36.57,12400.0,30.2297,30.2297,30.049,30.049,12400.0
2008-12-09 14:10:00,36.57,36.65,36.5,36.53,15300.0,30.049,30.1147,29.9914,30.0161,15300.0
2008-12-09 14:15:00,36.55,36.65,36.5,36.63,28300.0,30.0325,30.1147,29.9914,30.0983,28300.0
2008-12-09 14:20:00,36.63,36.63,36.34,36.41,30600.0,30.0983,30.0983,29.86,29.9175,30600.0
2008-12-09 14:25:00,36.39,36.4,36.27,36.34,17300.0,29.9011,29.9093,29.8025,29.86,17300.0
2008-12-09 14:30:00,36.34,36.41,36.19,36.38,36700.0,29.86,29.9175,29.7367,29.8928,36700.0
2008-12-09 14:35:00,36.41,36.57,36.41,36.51,20900.0,29.9175,30.049,29.9175,29.9997,20900.0
2008-12-09 14:40:00,36.51,36.62,36.45,36.46,11300.0,29.9997,30.09,29.9504,29.9586,11300.0
2008-12-09 14:45:00,36.42,36.7,36.28,36.64,26800.0,29.9257,30.1558,29.8107,30.1065,26800.0
2008-12-09 14:50:00,36.63,36.63,36.31,36.46,31700.0,30.0983,30.0983,29.8353,29.9586,31700.0
2008-12-09 14:55:00,36.51,36.84,36.5,36.77,43200.0,29.9997,30.2708,29.9914,30.2133,43200.0
2008-12-09 15:00:00,36.75,36.92,36.57,36.6,40500.0,30.1969,30.3365,30.049,30.0736,40500.0
2008-12-09 15:05:00,36.64,36.75,36.44,36.67,59800.0,30.1065,30.1969,29.9421,30.1311,59800.0
2008-12-09 15:10:00,36.69,36.7,36.37,36.47,46500.0,30.1476,30.1558,29.8846,29.9668,46500.0
2008-12-09 15:15:00,36.48,36.79,36.41,36.79,35900.0,29.975,30.2297,29.9175,30.2297,35900.0
2008-12-09 15:20:00,36.76,36.86,36.49,36.57,37100.0,30.2051,30.2872,29.9832,30.049,37100.0
2008-12-09 15:25:00,36.56,36.56,36.25,36.33,28200.0,30.0407,30.0407,29.786,29.8518,28200.0
2008-12-09 15:30:00,36.3,36.51,36.19,36.4,49300.0,29.8271,29.9997,29.7367,29.9093,49300.0
2008-12-09 15:35:00,36.42,36.45,36.28,36.4,36600.0,29.9257,29.9504,29.8107,29.9093,36600.0
2008-12-09 15:40:00,36.39,36.61,36.32,36.45,44600.0,29.9011,30.0818,29.8435,29.9504,44600.0
2008-12-09 15:45:00,36.44,36.53,36.32,36.44,51400.0,29.9421,30.0161,29.8435,29.9421,51400.0
2008-12-09 15:50:00,36.42,36.6,36.35,36.51,65000.0,29.9257,30.0736,29.8682,29.9997,65000.0
2008-12-09 15:55:00,36.51,36.54,36.37,36.44,77100.0,29.9997,30.0243,29.8846,29.9421,77100.0
2008-12-10 09:30:00,36.91,37.27,36.91,37.14,36000.0,30.3283,30.6241,30.3283,30.5173,36000.0
2008-12-10 09:35:00,37.19,37.31,36.85,36.89,17900.0,30.5584,30.657,30.279,30.3119,17900.0
2008-12-10 09:40:00,36.92,37.11,36.79,37.01,14000.0,30.3365,30.4927,30.2297,30.4105,14000.0
2008-12-10 09:45:00,37.03,37.29,36.97,37.09,16800.0,30.4269,30.6406,30.3776,30.4762,16800.0
2008-12-10 09:50:00,37.09,37.18,36.97,37.04,118100.0,30.4762,30.5502,30.3776,30.4351,118100.0
2008-12-10 09:55:00,37.04,37.06,36.82,37.01,13500.0,30.4351,30.4516,30.2544,30.4105,13500.0
2008-12-10 10:00:00,37.0,37.29,36.99,37.24,23700.0,30.4023,30.6406,30.3941,30.5995,23700.0
2008-12-10 10:05:00,37.27,37.34,37.23,37.24,19200.0,30.6241,30.6817,30.5913,30.5995,19200.0
2008-12-10 10:10:00,37.24,37.39,37.2,37.39,19200.0,30.5995,30.7227,30.5666,30.7227,19200.0
2008-12-10 10:15:00,37.38,37.46,37.32,37.45,35000.0,30.7145,30.7803,30.6652,30.772,35000.0
2008-12-10 10:20:00,37.46,37.47,37.35,37.37,11000.0,30.7803,30.7885,30.6899,30.7063,11000.0
2008-12-10 10:25:00,37.38,37.39,37.28,37.38,13400.0,30.7145,30.7227,30.6324,30.7145,13400.0
2008-12-10 10:30:00,37.38,37.58,37.34,37.37,14700.0,30.7145,30.8789,30.6817,30.7063,14700.0
2008-12-10 10:35:00,37.38,37.4,37.2,37.25,37200.0,30.7145,30.731,30.5666,30.6077,37200.0
2008-12-10 10:40:00,37.24,37.32,37.14,37.14,16400.0,30.5995,30.6652,30.5173,30.5173,16400.0
2008-12-10 10:45:00,37.14,37.19,36.99,37.06,10300.0,30.5173,30.5584,30.3941,30.4516,10300.0
2008-12-10 10:50:00,37.08,37.09,36.84,36.84,16500.0,30.468,30.4762,30.2708,30.2708,16500.0
2008-12-10 10:55:00,36.87,37.04,36.87,36.99,13400.0,30.2955,30.4351,30.2955,30.3941,13400.0
2008-12-10 11:00:00,37.0,37.12,36.94,36.98,44900.0,30.4023,30.5009,30.353,30.3858,44900.0
2008-12-10 11:05:00,36.98,36.98,36.79,36.81,21400.0,30.3858,30.3858,30.2297,30.2462,21400.0
2008-12-10 11:10:00,36.8,36.95,36.79,36.92,17700.0,30.2379,30.3612,30.2297,30.3365,17700.0
2008-12-10 11:15:00,36.94,37.09,36.9,37.06,10000.0,30.353,30.4762,30.3201,30.4516,10000.0
2008-12-10 11:20:00,37.1,37.13,36.99,37.06,11100.0,30.4844,30.5091,30.3941,30.4516,11100.0
2008-12-10 11:25:00,37.05,37.05,36.9,36.93,12100.0,30.4434,30.4434,30.3201,30.3448,12100.0
2008-12-10 11:30:00,36.93,37.04,36.9,36.9,6700.0,30.3448,30.4351,30.3201,30.3201,6700.0
2008-12-10 11:35:00,36.89,36.92,36.78,36.89,12100.0,30.3119,30.3365,30.2215,30.3119,12100.0
2008-12-10 11:40:00,36.87,37.04,36.87,36.94,8300.0,30.2955,30.4351,30.2955,30.353,8300.0
2008-12-10 11:45:00,36.94,37.1,36.94,36.97,14700.0,30.353,30.4844,30.353,30.3776,14700.0
2008-12-10 11:50:00,36.97,37.16,36.97,37.04,22800.0,30.3776,30.5338,30.3776,30.4351,22800.0
2008-12-10 11:55:00,37.0,37.11,36.94,36.99,63300.0,30.4023,30.4927,30.353,30.3941,63300.0
2008-12-10 12:00:00,37.0,37.03,36.95,37.0,19800.0,30.4023,30.4269,30.3612,30.4023,19800.0
2008-12-10 12:05:00,36.99,37.06,36.92,36.92,12100.0,30.3941,30.4516,30.3365,30.3365,12100.0
2008-12-10 12:10:00,36.95,37.09,36.92,37.01,13300.0,30.3612,30.4762,30.3365,30.4105,13300.0
2008-12-10 12:15:00,37.04,37.06,36.86,36.92,12200.0,30.4351,30.4516,30.2872,30.3365,12200.0
2008-12-10 12:20:00,36.92,36.95,36.64,36.73,20400.0,30.3365,30.3612,30.1065,30.1804,20400.0
2008-12-10 12:25:00,36.74,36.76,36.6,36.63,10700.0,30.1886,30.2051,30.0736,30.0983,10700.0
2008-12-10 12:30:00,36.63,36.69,36.58,36.67,12100.0,30.0983,30.1476,30.0572,30.1311,12100.0
2008-12-10 12:35:00,36.68,36.72,36.46,36.58,15100.0,30.1393,30.1722,29.9586,30.0572,15100.0
2008-12-10 12:40:00,36.58,36.67,36.54,36.6,12800.0,30.0572,30.1311,30.0243,30.0736,12800.0
2008-12-10 12:45:00,36.62,36.74,36.58,36.69,11800.0,30.09,30.1886,30.0572,30.1476,11800.0
2008-12-10 12:50:00,36.64,36.75,36.56,36.57,8200.0,30.1065,30.1969,30.0407,30.049,8200.0
2008-12-10 12:55:00,36.55,36.58,36.43,36.51,9600.0,30.0325,30.0572,29.9339,29.9997,9600.0
2008-12-10 13:00:00,36.5,36.62,36.47,36.62,15100.0,29.9914,30.09,29.9668,30.09,15100.0
2008-12-10 13:05:00,36.58,36.61,36.54,36.55,13700.0,30.0572,30.0818,30.0243,30.0325,13700.0
2008-12-10 13:10:00,36.54,36.65,36.52,36.54,27600.0,30.0243,30.1147,30.0079,30.0243,27600.0
2008-12-10 13:15:00,36.53,36.61,36.49,36.49,16600.0,30.0161,30.0818,29.9832,29.9832,16600.0
2008-12-10 13:20:00,36.5,36.53,36.43,36.5,13000.0,29.9914,30.0161,29.9339,29.9914,13000.0
2008-12-10 13:25:00,36.5,36.6,36.37,36.39,14000.0,29.9914,30.0736,29.8846,29.9011,14000.0
2008-12-10 13:30:00,36.4,36.48,36.28,36.31,27400.0,29.9093,29.975,29.8107,29.8353,27400.0
2008-12-10 13:35:00,36.32,36.32,36.11,36.18,29500.0,29.8435,29.8435,29.671,29.7285,29500.0
2008-12-10 13:40:00,36.17,36.17,36.07,36.09,26000.0,29.7203,29.7203,29.6381,29.6545,26000.0
2008-12-10 13:45:00,36.09,36.1,36.02,36.09,35900.0,29.6545,29.6628,29.597,29.6545,35900.0
2008-12-10 13:50:00,36.07,36.07,35.78,35.95,45300.0,29.6381,29.6381,29.3998,29.5395,45300.0
2008-12-10 13:55:00,35.95,35.99,35.79,35.86,15800.0,29.5395,29.5724,29.408,29.4656,15800.0
2008-12-10 14:00:00,35.89,35.92,35.82,35.88,24300.0,29.4902,29.5149,29.4327,29.482,24300.0
2008-12-10 14:05:00,35.87,35.91,35.72,35.77,40000.0,29.4738,29.5066,29.3505,29.3916,40000.0
2008-12-10 14:10:00,35.8,35.88,35.77,35.85,17100.0,29.4163,29.482,29.3916,29.4573,17100.0
2008-12-10 14:15:00,35.84,35.89,35.8,35.82,29900.0,29.4491,29.4902,29.4163,29.4327,29900.0
2008-12-10 14:20:00,35.82,35.83,35.62,35.7,33000.0,29.4327,29.4409,29.2684,29.3341,33000.0
2008-12-10 14:25:00,35.72,35.79,35.65,35.77,19700.0,29.3505,29.408,29.293,29.3916,19700.0
2008-12-10 14:30:00,35.76,35.79,35.6,35.67,28600.0,29.3834,29.408,29.2519,29.3094,28600.0
2008-12-10 14:35:00,35.7,35.84,35.68,35.8,41800.0,29.3341,29.4491,29.3177,29.4163,41800.0
2008-12-10 14:40:00,35.82,35.86,35.74,35.79,48500.0,29.4327,29.4656,29.367,29.408,48500.0
2008-12-10 14:45:00,35.81,35.81,35.63,35.65,55800.0,29.4245,29.4245,29.2766,29.293,55800.0
2008-12-10 14:50:00,35.64,35.84,35.62,35.73,56200.0,29.2848,29.4491,29.2684,29.3587,56200.0
2008-12-10 14:55:00,35.74,35.74,35.57,35.69,40900.0,29.367,29.367,29.2273,29.3259,40900.0
2008-12-10 15:00:00,35.7,35.75,35.59,35.64,45300.0,29.3341,29.3752,29.2437,29.2848,45300.0
2008-12-10 15:05:00,35.6,35.87,35.58,35.74,50200.0,29.2519,29.4738,29.2355,29.367,50200.0
2008-12-10 15:10:00,35.75,35.75,35.54,35.66,52700.0,29.3752,29.3752,29.2026,29.3012,52700.0
2008-12-10 15:15:00,35.71,35.74,35.53,35.53,52700.0,29.3423,29.367,29.1944,29.1944,52700.0
2008-12-10 15:20:00,35.53,35.75,35.43,35.7,81900.0,29.1944,29.3752,29.1122,29.3341,81900.0
2008-12-10 15:25:00,35.7,35.7,35.52,35.58,70100.0,29.3341,29.3341,29.1862,29.2355,70100.0
2008-12-10 15:30:00,35.6,35.66,35.35,35.39,72900.0,29.2519,29.3012,29.0465,29.0794,72900.0
2008-12-10 15:35:00,35.4,35.53,35.33,35.42,64400.0,29.0876,29.1944,29.0301,29.104,64400.0
2008-12-10 15:40:00,35.43,35.57,35.38,35.49,106800.0,29.1122,29.2273,29.0712,29.1615,106800.0
2008-12-10 15:45:00,35.48,35.5,35.37,35.49,106700.0,29.1533,29.1698,29.0629,29.1615,106700.0
2008-12-10 15:50:00,35.47,35.61,35.46,35.59,131000.0,29.1451,29.2601,29.1369,29.2437,131000.0
2008-12-10 15:55:00,35.59,35.71,35.58,35.69,229100.0,29.2437,29.3423,29.2355,29.3259,229100.0
2008-12-11 09:30:00,35.58,36.4,35.2,35.81,64100.0,29.2355,29.9093,28.9233,29.4245,64100.0
2008-12-11 09:35:00,35.81,35.91,35.73,35.87,43000.0,29.4245,29.5066,29.3587,29.4738,43000.0
2008-12-11 09:40:00,35.9,35.9,35.72,35.81,34500.0,29.4984,29.4984,29.3505,29.4245,34500.0
2008-12-11 09:45:00,35.81,36.21,35.79,36.17,52700.0,29.4245,29.7532,29.408,29.7203,52700.0
2008-12-11 09:50:00,36.14,36.26,36.03,36.26,43000.0,29.6956,29.7942,29.6052,29.7942,43000.0
2008-12-11 09:55:00,36.25,36.39,36.16,36.35,27300.0,29.786,29.9011,29.7121,29.8682,27300.0
2008-12-11 10:00:00,36.37,36.4,36.21,36.36,27600.0,29.8846,29.9093,29.7532,29.8764,27600.0
2008-12-11 10:05:00,36.35,36.35,36.18,36.26,25400.0,29.8682,29.8682,29.7285,29.7942,25400.0
2008-12-11 10:10:00,36.28,36.44,36.2,36.2,28900.0,29.8107,29.9421,29.7449,29.7449,28900.0
2008-12-11 10:15:00,36.22,36.26,36.06,36.13,34300.0,29.7614,29.7942,29.6299,29.6874,34300.0
2008-12-11 10:20:00,36.12,36.2,36.05,36.07,43700.0,29.6792,29.7449,29.6217,29.6381,43700.0
2008-12-11 10:25:00,36.09,36.09,35.86,35.92,23600.0,29.6545,29.6545,29.4656,29.5149,23600.0
2008-12-11 10:30:00,35.88,36.07,35.88,36.03,22200.0,29.482,29.6381,29.482,29.6052,22200.0
2008-12-11 10:35:00,36.06,36.14,35.92,35.96,11900.0,29.6299,29.6956,29.5149,29.5477,11900.0
2008-12-11 10:40:00,35.95,35.95,35.75,35.82,18600.0,29.5395,29.5395,29.3752,29.4327,18600.0
2008-12-11 10:45:00,35.82,35.84,35.67,35.68,30300.0,29.4327,29.4491,29.3094,29.3177,30300.0
2008-12-11 10:50:00,35.67,35.71,35.5,35.67,114800.0,29.3094,29.3423,29.1698,29.3094,114800.0
2008-12-11 10:55:00,35.67,35.72,35.62,35.69,15400.0,29.3094,29.3505,29.2684,29.3259,15400.0
2008-12-11 11:00:00,35.69,35.72,35.6,35.61,15300.0,29.3259,29.3505,29.2519,29.2601,15300.0
2008-12-11 11:05:00,35.59,35.85,35.59,35.81,19900.0,29.2437,29.4573,29.2437,29.4245,19900.0
2008-12-11 11:10:00,35.82,35.87,35.71,35.8,90300.0,29.4327,29.4738,29.3423,29.4163,90300.0
2008-12-11 11:15:00,35.83,35.86,35.7,35.7,13100.0,29.4409,29.4656,29.3341,29.3341,13100.0
2008-12-11 11:20:00,35.69,35.7,35.4,35.42,49800.0,29.3259,29.3341,29.0876,29.104,49800.0
2008-12-11 11:25:00,35.41,35.55,35.41,35.49,16500.0,29.0958,29.2108,29.0958,29.1615,16500.0
2008-12-11 11:30:00,35.48,35.54,35.48,35.51,27200.0,29.1533,29.2026,29.1533,29.178,27200.0
2008-12-11 11:35:00,35.5,35.53,35.35,35.49,20600.0,29.1698,29.1944,29.0465,29.1615,20600.0
2008-12-11 11:40:00,35.51,35.58,35.47,35.58,10100.0,29.178,29.2355,29.1451,29.2355,10100.0
2008-12-11 11:45:00,35.58,35.64,35.52,35.64,21600.0,29.2355,29.2848,29.1862,29.2848,21600.0
2008-12-11 11:50:00,35.64,35.68,35.63,35.67,14200.0,29.2848,29.3177,29.2766,29.3094,14200.0
2008-12-11 11:55:00,35.67,35.83,35.66,35.83,21100.0,29.3094,29.4409,29.3012,29.4409,21100.0
2008-12-11 12:00:00,35.81,36.0,35.77,35.9,13700.0,29.4245,29.5806,29.3916,29.4984,13700.0
2008-12-11 12:05:00,35.9,35.98,35.9,35.96,8800.0,29.4984,29.5642,29.4984,29.5477,8800.0
2008-12-11 12:10:00,35.96,36.01,35.88,35.88,13300.0,29.5477,29.5888,29.482,29.482,13300.0
2008-12-11 12:15:00,35.89,35.95,35.82,35.87,21400.0,29.4902,29.5395,29.4327,29.4738,21400.0
2008-12-11 12:20:00,35.88,35.88,35.7,35.73,10800.0,29.482,29.482,29.3341,29.3587,10800.0
2008-12-11 12:25:00,35.71,35.76,35.65,35.71,9200.0,29.3423,29.3834,29.293,29.3423,9200.0
2008-12-11 12:30:00,35.71,35.78,35.68,35.78,7600.0,29.3423,29.3998,29.3177,29.3998,7600.0
2008-12-11 12:35:00,35.78,35.91,35.64,35.64,12600.0,29.3998,29.5066,29.2848,29.2848,12600.0
2008-12-11 12:40:00,35.63,35.74,35.6,35.74,17900.0,29.2766,29.367,29.2519,29.367,17900.0
2008-12-11 12:45:00,35.74,35.76,35.62,35.65,43900.0,29.367,29.3834,29.2684,29.293,43900.0
2008-12-11 12:50:00,35.65,35.71,35.64,35.68,26700.0,29.293,29.3423,29.2848,29.3177,26700.0
2008-12-11 12:55:00,35.68,35.72,35.65,35.67,62700.0,29.3177,29.3505,29.293,29.3094,62700.0
2008-12-11 13:00:00,35.71,35.73,35.65,35.69,9600.0,29.3423,29.3587,29.293,29.3259,9600.0
2008-12-11 13:05:00,35.69,35.7,35.66,35.67,11800.0,29.3259,29.3341,29.3012,29.3094,11800.0
2008-12-11 13:10:00,35.67,35.72,35.61,35.62,27900.0,29.3094,29.3505,29.2601,29.2684,27900.0
2008-12-11 13:15:00,35.62,35.74,35.61,35.71,21600.0,29.2684,29.367,29.2601,29.3423,21600.0
2008-12-11 13:20:00,35.69,35.69,35.51,35.63,18500.0,29.3259,29.3259,29.178,29.2766,18500.0
2008-12-11 13:25:00,35.63,35.64,35.49,35.49,13100.0,29.2766,29.2848,29.1615,29.1615,13100.0
2008-12-11 13:30:00,35.49,35.52,35.43,35.45,10700.0,29.1615,29.1862,29.1122,29.1287,10700.0
2008-12-11 13:35:00,35.45,35.51,35.42,35.46,13200.0,29.1287,29.178,29.104,29.1369,13200.0
2008-12-11 13:40:00,35.45,35.5,35.43,35.44,11200.0,29.1287,29.1698,29.1122,29.1205,11200.0
2008-12-11 13:45:00,35.43,35.49,35.34,35.36,18200.0,29.1122,29.1615,29.0383,29.0547,18200.0
2008-12-11 13:50:00,35.35,35.39,35.34,35.37,16200.0,29.0465,29.0794,29.0383,29.0629,16200.0
2008-12-11 13:55:00,35.35,35.35,35.15,35.15,20000.0,29.0465,29.0465,28.8822,28.8822,20000.0
2008-12-11 14:00:00,35.14,35.18,35.13,35.16,40900.0,28.874,28.9068,28.8657,28.8904,40900.0
2008-12-11 14:05:00,35.17,35.17,35.06,35.07,22200.0,28.8986,28.8986,28.8082,28.8164,22200.0
2008-12-11 14:10:00,35.07,35.1,35.03,35.03,11500.0,28.8164,28.8411,28.7836,28.7836,11500.0
2008-12-11 14:15:00,35.02,35.07,35.0,35.03,20400.0,28.7753,28.8164,28.7589,28.7836,20400.0
2008-12-11 14:20:00,35.04,35.05,34.88,34.94,19500.0,28.7918,28.8,28.6603,28.7096,19500.0
2008-12-11 14:25:00,34.93,35.05,34.88,35.02,23200.0,28.7014,28.8,28.6603,28.7753,23200.0
2008-12-11 14:30:00,35.0,35.09,34.96,35.04,31500.0,28.7589,28.8329,28.726,28.7918,31500.0
2008-12-11 14:35:00,35.02,35.04,34.91,34.92,16400.0,28.7753,28.7918,28.685,28.6932,16400.0
2008-12-11 14:40:00,34.92,34.94,34.78,34.78,12600.0,28.6932,28.7096,28.5781,28.5781,12600.0
2008-12-11 14:45:00,34.8,34.84,34.7,34.83,19200.0,28.5946,28.6274,28.5124,28.6192,19200.0
2008-12-11 14:50:00,34.8,34.89,34.65,34.68,22200.0,28.5946,28.6685,28.4713,28.496,22200.0
2008-12-11 14:55:00,34.7,34.75,34.51,34.6,21200.0,28.5124,28.5535,28.3563,28.4302,21200.0
2008-12-11 15:00:00,34.6,34.6,34.5,34.57,20000.0,28.4302,28.4302,28.3481,28.4056,20000.0
2008-12-11 15:05:00,34.57,34.59,34.38,34.49,28200.0,28.4056,28.422,28.2495,28.3399,28200.0
2008-12-11 15:10:00,34.49,34.51,34.31,34.44,18600.0,28.3399,28.3563,28.192,28.2988,18600.0
2008-12-11 15:15:00,34.44,34.51,34.31,34.4,27000.0,28.2988,28.3563,28.192,28.2659,27000.0
2008-12-11 15:20:00,34.41,34.47,34.29,34.34,51700.0,28.2741,28.3234,28.1755,28.2166,51700.0
2008-12-11 15:25:00,34.35,34.44,34.29,34.35,57300.0,28.2248,28.2988,28.1755,28.2248,57300.0
2008-12-11 15:30:00,34.38,34.4,34.12,34.13,38700.0,28.2495,28.2659,28.0358,28.0441,38700.0
2008-12-11 15:35:00,34.13,34.25,34.1,34.1,48300.0,28.0441,28.1427,28.0194,28.0194,48300.0
2008-12-11 15:40:00,34.09,34.39,34.08,34.39,59900.0,28.0112,28.2577,28.003,28.2577,59900.0
2008-12-11 15:45:00,34.39,34.48,34.35,34.36,45100.0,28.2577,28.3316,28.2248,28.233,45100.0
2008-12-11 15:50:00,34.36,34.52,34.29,34.48,51200.0,28.233,28.3645,28.1755,28.3316,51200.0
2008-12-11 15:55:00,34.49,34.49,34.37,34.4,72800.0,28.3399,28.3399,28.2413,28.2659,72800.0
2008-12-12 09:30:00,33.93,34.07,33.69,33.75,49000.0,27.9895,28.105,27.7915,27.841,49000.0
2008-12-12 09:35:00,33.74,34.15,33.68,33.92,59900.0,27.8327,28.171,27.7832,27.9812,59900.0
2008-12-12 09:40:00,33.92,34.04,33.56,33.85,30700.0,27.9812,28.0802,27.6843,27.9235,30700.0
2008-12-12 09:45:00,33.85,33.9,33.72,33.9,19200.0,27.9235,27.9647,27.8162,27.9647,19200.0
2008-12-12 09:50:00,33.9,34.15,33.89,34.07,31300.0,27.9647,28.171,27.9565,28.105,31300.0
2008-12-12 09:55:00,34.1,34.27,34.0,34.07,29300.0,28.1297,28.2699,28.0472,28.105,29300.0
2008-12-12 10:00:00,34.09,34.21,34.01,34.2,45500.0,28.1215,28.2205,28.0555,28.2122,45500.0
2008-12-12 10:05:00,34.15,34.32,34.02,34.02,25700.0,28.171,28.3112,28.0637,28.0637,25700.0
2008-12-12 10:10:00,34.06,34.19,34.0,34.08,16100.0,28.0967,28.204,28.0472,28.1132,16100.0
2008-12-12 10:15:00,34.08,34.08,33.93,34.04,19000.0,28.1132,28.1132,27.9895,28.0802,19000.0
2008-12-12 10:20:00,34.05,34.23,34.01,34.14,12700.0,28.0885,28.237,28.0555,28.1627,12700.0
2008-12-12 10:25:00,34.11,34.34,34.11,34.34,11500.0,28.138,28.3277,28.138,28.3277,11500.0
2008-12-12 10:30:00,34.33,34.34,34.02,34.08,16000.0,28.3194,28.3277,28.0637,28.1132,16000.0
2008-12-12 10:35:00,34.11,34.31,34.07,34.26,15300.0,28.138,28.3029,28.105,28.2617,15300.0
2008-12-12 10:40:00,34.26,34.4,34.19,34.38,16700.0,28.2617,28.3772,28.204,28.3607,16700.0
2008-12-12 10:45:00,34.39,34.4,34.24,34.34,15300.0,28.3689,28.3772,28.2452,28.3277,15300.0
2008-12-12 10:50:00,34.33,34.52,34.31,34.48,16300.0,28.3194,28.4762,28.3029,28.4432,16300.0
2008-12-12 10:55:00,34.46,34.66,34.42,34.64,39900.0,28.4267,28.5917,28.3937,28.5752,39900.0
2008-12-12 11:00:00,34.63,34.7,34.59,34.68,17600.0,28.5669,28.6247,28.5339,28.6082,17600.0
2008-12-12 11:05:00,34.67,34.85,34.65,34.82,21900.0,28.5999,28.7484,28.5834,28.7237,21900.0
2008-12-12 11:10:00,34.82,34.86,34.57,34.61,24800.0,28.7237,28.7566,28.5174,28.5504,24800.0
2008-12-12 11:15:00,34.62,34.7,34.58,34.62,11400.0,28.5587,28.6247,28.5257,28.5587,11400.0
2008-12-12 11:20:00,34.64,34.71,34.58,34.64,6700.0,28.5752,28.6329,28.5257,28.5752,6700.0
2008-12-12 11:25:00,34.65,34.68,34.55,34.57,14200.0,28.5834,28.6082,28.5009,28.5174,14200.0
2008-12-12 11:30:00,34.54,34.68,34.44,34.66,10900.0,28.4927,28.6082,28.4102,28.5917,10900.0
2008-12-12 11:35:00,34.64,34.69,34.54,34.54,21600.0,28.5752,28.6164,28.4927,28.4927,21600.0
2008-12-12 11:40:00,34.55,34.58,34.39,34.56,14000.0,28.5009,28.5257,28.3689,28.5092,14000.0
2008-12-12 11:45:00,34.53,34.69,34.52,34.68,9900.0,28.4844,28.6164,28.4762,28.6082,9900.0
2008-12-12 11:50:00,34.67,34.8,34.64,34.76,10300.0,28.5999,28.7072,28.5752,28.6742,10300.0
2008-12-12 11:55:00,34.76,34.8,34.64,34.66,13700.0,28.6742,28.7072,28.5752,28.5917,13700.0
2008-12-12 12:00:00,34.68,34.92,34.67,34.88,17300.0,28.6082,28.8061,28.5999,28.7731,17300.0
2008-12-12 12:05:00,34.88,34.88,34.84,34.87,15400.0,28.7731,28.7731,28.7402,28.7649,15400.0
2008-12-12 12:10:00,34.87,34.98,34.84,34.92,11200.0,28.7649,28.8556,28.7402,28.8061,11200.0
2008-12-12 12:15:00,34.92,34.93,34.81,34.9,29700.0,28.8061,28.8144,28.7154,28.7896,29700.0
2008-12-12 12:20:00,34.89,35.01,34.86,34.98,13100.0,28.7814,28.8804,28.7566,28.8556,13100.0
2008-12-12 12:25:00,34.97,35.04,34.92,35.04,7700.0,28.8474,28.9051,28.8061,28.9051,7700.0
2008-12-12 12:30:00,35.01,35.16,34.97,35.13,10300.0,28.8804,29.0041,28.8474,28.9794,10300.0
2008-12-12 12:35:00,35.13,35.31,35.09,35.24,22900.0,28.9794,29.1279,28.9464,29.0701,22900.0
2008-12-12 12:40:00,35.25,35.3,35.24,35.26,10300.0,29.0784,29.1196,29.0701,29.0866,10300.0
2008-12-12 12:45:00,35.26,35.33,35.17,35.31,18200.0,29.0866,29.1444,29.0124,29.1279,18200.0
2008-12-12 12:50:00,35.29,35.53,35.28,35.48,20300.0,29.1114,29.3093,29.1031,29.2681,20300.0
2008-12-12 12:55:00,35.47,35.55,35.45,35.46,11400.0,29.2599,29.3258,29.2434,29.2516,11400.0
2008-12-12 13:00:00,35.49,35.56,35.45,35.45,12100.0,29.2763,29.3341,29.2434,29.2434,12100.0
2008-12-12 13:05:00,35.45,35.47,35.34,35.4,8800.0,29.2434,29.2599,29.1526,29.2021,8800.0
2008-12-12 13:10:00,35.39,35.43,35.23,35.25,14500.0,29.1939,29.2269,29.0619,29.0784,14500.0
2008-12-12 13:15:00,35.24,35.28,35.18,35.2,14100.0,29.0701,29.1031,29.0206,29.0371,14100.0
2008-12-12 13:20:00,35.2,35.3,35.2,35.25,9400.0,29.0371,29.1196,29.0371,29.0784,9400.0
2008-12-12 13:25:00,35.25,35.35,35.05,35.21,31200.0,29.0784,29.1609,28.9134,29.0454,31200.0
2008-12-12 13:30:00,35.23,35.26,35.1,35.1,18800.0,29.0619,29.0866,28.9546,28.9546,18800.0
2008-12-12 13:35:00,35.13,35.13,34.92,35.07,21800.0,28.9794,28.9794,28.8061,28.9299,21800.0
2008-12-12 13:40:00,35.07,35.07,34.85,34.87,22200.0,28.9299,28.9299,28.7484,28.7649,22200.0
2008-12-12 13:45:00,34.88,34.99,34.88,34.93,14900.0,28.7731,28.8639,28.7731,28.8144,14900.0
2008-12-12 13:50:00,34.92,34.94,34.79,34.93,22800.0,28.8061,28.8226,28.6989,28.8144,22800.0
2008-12-12 13:55:00,34.95,35.0,34.93,34.97,6700.0,28.8309,28.8721,28.8144,28.8474,6700.0
2008-12-12 14:00:00,34.97,35.28,34.94,35.27,25100.0,28.8474,29.1031,28.8226,29.0949,25100.0
2008-12-12 14:05:00,35.26,35.33,35.21,35.22,15200.0,29.0866,29.1444,29.0454,29.0536,15200.0
2008-12-12 14:10:00,35.22,35.35,35.19,35.24,14200.0,29.0536,29.1609,29.0289,29.0701,14200.0
2008-12-12 14:15:00,35.23,35.35,35.04,35.04,17200.0,29.0619,29.1609,28.9051,28.9051,17200.0
2008-12-12 14:20:00,35.03,35.11,34.89,35.09,12300.0,28.8969,28.9629,28.7814,28.9464,12300.0
2008-12-12 14:25:00,35.1,35.16,35.03,35.11,15200.0,28.9546,29.0041,28.8969,28.9629,15200.0
2008-12-12 14:30:00,35.09,35.1,34.91,35.02,18500.0,28.9464,28.9546,28.7979,28.8886,18500.0
2008-12-12 14:35:00,35.01,35.3,34.97,35.25,25500.0,28.8804,29.1196,28.8474,29.0784,25500.0
2008-12-12 14:40:00,35.26,35.34,35.16,35.3,19700.0,29.0866,29.1526,29.0041,29.1196,19700.0
2008-12-12 14:45:00,35.26,35.31,35.15,35.31,14800.0,29.0866,29.1279,28.9959,29.1279,14800.0
2008-12-12 14:50:00,35.31,35.58,35.31,35.42,28700.0,29.1279,29.3506,29.1279,29.2186,28700.0
2008-12-12 14:55:00,35.41,35.53,35.36,35.48,26500.0,29.2104,29.3093,29.1691,29.2681,26500.0
2008-12-12 15:00:00,35.46,35.76,35.46,35.68,34500.0,29.2516,29.4991,29.2516,29.4331,34500.0
2008-12-12 15:05:00,35.67,35.71,35.49,35.64,43500.0,29.4248,29.4578,29.2763,29.4001,43500.0
2008-12-12 15:10:00,35.59,35.59,35.33,35.44,37400.0,29.3588,29.3588,29.1444,29.2351,37400.0
2008-12-12 15:15:00,35.44,35.66,35.28,35.34,37100.0,29.2351,29.4166,29.1031,29.1526,37100.0
2008-12-12 15:20:00,35.33,35.62,35.26,35.47,38300.0,29.1444,29.3836,29.0866,29.2599,38300.0
2008-12-12 15:25:00,35.43,35.58,35.37,35.52,32800.0,29.2269,29.3506,29.1774,29.3011,32800.0
2008-12-12 15:30:00,35.51,35.54,35.2,35.23,58500.0,29.2928,29.3176,29.0371,29.0619,58500.0
2008-12-12 15:35:00,35.24,35.32,35.16,35.17,75100.0,29.0701,29.1361,29.0041,29.0124,75100.0
2008-12-12 15:40:00,35.18,35.32,35.16,35.27,52800.0,29.0206,29.1361,29.0041,29.0949,52800.0
2008-12-12 15:45:00,35.29,35.35,35.17,35.27,50600.0,29.1114,29.1609,29.0124,29.0949,50600.0
2008-12-12 15:50:00,35.29,35.42,35.23,35.28,46900.0,29.1114,29.2186,29.0619,29.1031,46900.0
2008-12-12 15:55:00,35.27,35.57,35.16,35.51,100000.0,29.0949,29.3423,29.0041,29.2928,100000.0
2008-12-15 09:30:00,36.01,36.19,35.92,36.15,34500.0,29.7053,29.8538,29.6311,29.8208,34500.0
2008-12-15 09:35:00,36.11,36.2,35.91,36.09,36200.0,29.7878,29.862,29.6228,29.7713,36200.0
2008-12-15 09:40:00,36.1,36.13,35.82,35.86,22600.0,29.7795,29.8043,29.5486,29.5816,22600.0
2008-12-15 09:45:00,35.88,36.0,35.84,35.93,24700.0,29.5981,29.6971,29.5651,29.6393,24700.0
2008-12-15 09:50:00,35.93,35.94,35.7,35.74,14700.0,29.6393,29.6476,29.4496,29.4826,14700.0
2008-12-15 09:55:00,35.73,35.74,35.41,35.41,22300.0,29.4743,29.4826,29.2104,29.2104,22300.0
2008-12-15 10:00:00,35.39,35.52,35.32,35.4,16700.0,29.1939,29.3011,29.1361,29.2021,16700.0
2008-12-15 10:05:00,35.39,35.56,35.39,35.41,18700.0,29.1939,29.3341,29.1939,29.2104,18700.0
2008-12-15 10:10:00,35.41,35.51,35.28,35.44,22700.0,29.2104,29.2928,29.1031,29.2351,22700.0
2008-12-15 10:15:00,35.42,35.44,35.35,35.4,18800.0,29.2186,29.2351,29.1609,29.2021,18800.0
2008-12-15 10:20:00,35.4,35.43,35.22,35.38,20500.0,29.2021,29.2269,29.0536,29.1856,20500.0
2008-12-15 10:25:00,35.4,35.55,35.37,35.39,16600.0,29.2021,29.3258,29.1774,29.1939,16600.0
2008-12-15 10:30:00,35.4,35.63,35.32,35.53,28700.0,29.2021,29.3918,29.1361,29.3093,28700.0
2008-12-15 10:35:00,35.54,35.6,35.43,35.52,21400.0,29.3176,29.3671,29.2269,29.3011,21400.0
2008-12-15 10:40:00,35.53,35.54,35.41,35.41,20000.0,29.3093,29.3176,29.2104,29.2104,20000.0
2008-12-15 10:45:00,35.39,35.44,35.22,35.23,14400.0,29.1939,29.2351,29.0536,29.0619,14400.0
2008-12-15 10:50:00,35.22,35.27,35.18,35.22,14900.0,29.0536,29.0949,29.0206,29.0536,14900.0
2008-12-15 10:55:00,35.22,35.25,35.13,35.13,15500.0,29.0536,29.0784,28.9794,28.9794,15500.0
2008-12-15 11:00:00,35.13,35.16,35.02,35.15,11500.0,28.9794,29.0041,28.8886,28.9959,11500.0
2008-12-15 11:05:00,35.16,35.21,35.01,35.2,10600.0,29.0041,29.0454,28.8804,29.0371,10600.0
2008-12-15 11:10:00,35.22,35.23,35.1,35.19,43700.0,29.0536,29.0619,28.9546,29.0289,43700.0
2008-12-15 11:15:00,35.17,35.32,35.05,35.05,11400.0,29.0124,29.1361,28.9134,28.9134,11400.0
2008-12-15 11:20:00,35.09,35.18,35.02,35.11,18300.0,28.9464,29.0206,28.8886,28.9629,18300.0
2008-12-15 11:25:00,35.1,35.2,35.07,35.14,8800.0,28.9546,29.0371,28.9299,28.9876,8800.0
2008-12-15 11:30:00,35.14,35.19,35.03,35.09,10400.0,28.9876,29.0289,28.8969,28.9464,10400.0
2008-12-15 11:35:00,35.1,35.1,35.01,35.09,9700.0,28.9546,28.9546,28.8804,28.9464,9700.0
2008-12-15 11:40:00,35.08,35.17,35.05,35.17,9300.0,28.9381,29.0124,28.9134,29.0124,9300.0
2008-12-15 11:45:00,35.2,35.22,35.16,35.22,6100.0,29.0371,29.0536,29.0041,29.0536,6100.0
2008-12-15 11:50:00,35.25,35.46,35.25,35.43,6100.0,29.0784,29.2516,29.0784,29.2269,6100.0
2008-12-15 11:55:00,35.43,35.47,35.36,35.41,7900.0,29.2269,29.2599,29.1691,29.2104,7900.0
2008-12-15 12:00:00,35.38,35.39,35.25,35.34,14600.0,29.1856,29.1939,29.0784,29.1526,14600.0
2008-12-15 12:05:00,35.35,35.49,35.34,35.48,7900.0,29.1609,29.2763,29.1526,29.2681,7900.0
2008-12-15 12:10:00,35.48,35.53,35.47,35.49,7100.0,29.2681,29.3093,29.2599,29.2763,7100.0
2008-12-15 12:15:00,35.48,35.54,35.44,35.51,8200.0,29.2681,29.3176,29.2351,29.2928,8200.0
2008-12-15 12:20:00,35.51,35.59,35.5,35.59,8400.0,29.2928,29.3588,29.2846,29.3588,8400.0
2008-12-15 12:25:00,35.57,35.59,35.53,35.54,5900.0,29.3423,29.3588,29.3093,29.3176,5900.0
2008-12-15 12:30:00,35.55,35.55,35.48,35.5,10000.0,29.3258,29.3258,29.2681,29.2846,10000.0
2008-12-15 12:35:00,35.51,35.53,35.4,35.43,15900.0,29.2928,29.3093,29.2021,29.2269,15900.0
2008-12-15 12:40:00,35.41,35.41,35.33,35.41,12000.0,29.2104,29.2104,29.1444,29.2104,12000.0
2008-12-15 12:45:00,35.39,35.44,35.38,35.41,14300.0,29.1939,29.2351,29.1856,29.2104,14300.0
2008-12-15 12:50:00,35.41,35.41,35.37,35.39,6600.0,29.2104,29.2104,29.1774,29.1939,6600.0
2008-12-15 12:55:00,35.38,35.4,35.3,35.32,15200.0,29.1856,29.2021,29.1196,29.1361,15200.0
2008-12-15 13:00:00,35.32,35.37,35.21,35.23,22900.0,29.1361,29.1774,29.0454,29.0619,22900.0
2008-12-15 13:05:00,35.24,35.27,35.09,35.1,13100.0,29.0701,29.0949,28.9464,28.9546,13100.0
2008-12-15 13:10:00,35.09,35.13,35.06,35.12,7500.0,28.9464,28.9794,28.9216,28.9711,7500.0
2008-12-15 13:15:00,35.11,35.12,35.09,35.1,14600.0,28.9629,28.9711,28.9464,28.9546,14600.0
2008-12-15 13:20:00,35.1,35.31,35.08,35.26,8400.0,28.9546,29.1279,28.9381,29.0866,8400.0
2008-12-15 13:25:00,35.26,35.28,35.23,35.26,14800.0,29.0866,29.1031,29.0619,29.0866,14800.0
2008-12-15 13:30:00,35.24,35.25,35.2,35.24,9200.0,29.0701,29.0784,29.0371,29.0701,9200.0
2008-12-15 13:35:00,35.26,35.32,35.26,35.26,17900.0,29.0866,29.1361,29.0866,29.0866,17900.0
2008-12-15 13:40:00,35.26,35.39,35.26,35.28,12200.0,29.0866,29.1939,29.0866,29.1031,12200.0
2008-12-15 13:45:00,35.27,35.35,35.26,35.35,20400.0,29.0949,29.1609,29.0866,29.1609,20400.0
2008-12-15 13:50:00,35.33,35.35,35.2,35.29,11100.0,29.1444,29.1609,29.0371,29.1114,11100.0
2008-12-15 13:55:00,35.29,35.29,35.17,35.19,10200.0,29.1114,29.1114,29.0124,29.0289,10200.0
2008-12-15 14:00:00,35.21,35.4,35.16,35.32,8500.0,29.0454,29.2021,29.0041,29.1361,8500.0
2008-12-15 14:05:00,35.31,35.31,35.2,35.25,6800.0,29.1279,29.1279,29.0371,29.0784,6800.0
2008-12-15 14:10:00,35.23,35.29,35.06,35.08,19900.0,29.0619,29.1114,28.9216,28.9381,19900.0
2008-12-15 14:15:00,35.09,35.17,35.07,35.13,8800.0,28.9464,29.0124,28.9299,28.9794,8800.0
2008-12-15 14:20:00,35.12,35.3,35.12,35.24,9800.0,28.9711,29.1196,28.9711,29.0701,9800.0
2008-12-15 14:25:00,35.26,35.35,35.05,35.05,22600.0,29.0866,29.1609,28.9134,28.9134,22600.0
2008-12-15 14:30:00,35.02,35.19,35.02,35.19,11100.0,28.8886,29.0289,28.8886,29.0289,11100.0
2008-12-15 14:35:00,35.19,35.19,35.08,35.12,23400.0,29.0289,29.0289,28.9381,28.9711,23400.0
2008-12-15 14:40:00,35.12,35.19,35.0,35.0,6900.0,28.9711,29.0289,28.8721,28.8721,6900.0
2008-12-15 14:45:00,35.0,35.12,35.0,35.08,15500.0,28.8721,28.9711,28.8721,28.9381,15500.0
2008-12-15 14:50:00,35.07,35.09,35.01,35.02,9200.0,28.9299,28.9464,28.8804,28.8886,9200.0
2008-12-15 14:55:00,35.03,35.06,34.87,34.92,20600.0,28.8969,28.9216,28.7649,28.8061,20600.0
2008-12-15 15:00:00,34.91,35.0,34.85,34.94,21800.0,28.7979,28.8721,28.7484,28.8226,21800.0
2008-12-15 15:05:00,34.94,34.97,34.85,34.91,23200.0,28.8226,28.8474,28.7484,28.7979,23200.0
2008-12-15 15:10:00,34.9,34.91,34.71,34.75,21400.0,28.7896,28.7979,28.6329,28.6659,21400.0
2008-12-15 15:15:00,34.76,34.79,34.64,34.66,23300.0,28.6742,28.6989,28.5752,28.5917,23300.0
2008-12-15 15:20:00,34.65,34.74,34.59,34.66,33700.0,28.5834,28.6577,28.5339,28.5917,33700.0
2008-12-15 15:25:00,34.66,34.78,34.62,34.78,27700.0,28.5917,28.6907,28.5587,28.6907,27700.0
2008-12-15 15:30:00,34.74,34.81,34.66,34.8,29600.0,28.6577,28.7154,28.5917,28.7072,29600.0
2008-12-15 15:35:00,34.8,35.19,34.79,35.01,51200.0,28.7072,29.0289,28.6989,28.8804,51200.0
2008-12-15 15:40:00,35.02,35.26,34.92,35.15,44900.0,28.8886,29.0866,28.8061,28.9959,44900.0
2008-12-15 15:45:00,35.11,35.26,34.98,35.03,41500.0,28.9629,29.0866,28.8556,28.8969,41500.0
2008-12-15 15:50:00,35.04,35.07,34.89,34.92,46200.0,28.9051,28.9299,28.7814,28.8061,46200.0
2008-12-15 15:55:00,34.91,35.17,34.91,35.16,51900.0,28.7979,29.0124,28.7979,29.0041,51900.0
2008-12-16 09:30:00,36.09,36.09,35.31,35.73,30400.0,29.7713,29.7713,29.1279,29.4743,30400.0
2008-12-16 09:35:00,35.67,36.06,35.66,36.06,25100.0,29.4248,29.7466,29.4166,29.7466,25100.0
2008-12-16 09:40:00,36.04,36.09,35.88,35.96,27000.0,29.7301,29.7713,29.5981,29.6641,27000.0
2008-12-16 09:45:00,36.0,36.1,35.81,35.82,29300.0,29.6971,29.7795,29.5403,29.5486,29300.0
2008-12-16 09:50:00,35.82,35.98,35.81,35.86,13800.0,29.5486,29.6806,29.5403,29.5816,13800.0
2008-12-16 09:55:00,35.9,36.0,35.85,35.97,10000.0,29.6146,29.6971,29.5733,29.6723,10000.0
2008-12-16 10:00:00,35.99,36.08,35.94,36.04,17500.0,29.6888,29.7631,29.6476,29.7301,17500.0
2008-12-16 10:05:00,36.08,36.22,35.93,36.18,17100.0,29.7631,29.8785,29.6393,29.8455,17100.0
2008-12-16 10:10:00,36.17,36.17,36.06,36.09,11600.0,29.8373,29.8373,29.7466,29.7713,11600.0
2008-12-16 10:15:00,36.06,36.1,36.03,36.09,8000.0,29.7466,29.7795,29.7218,29.7713,8000.0
2008-12-16 10:20:00,36.06,36.12,35.99,36.0,10200.0,29.7466,29.796,29.6888,29.6971,10200.0
2008-12-16 10:25:00,36.02,36.08,36.0,36.02,15800.0,29.7136,29.7631,29.6971,29.7136,15800.0
2008-12-16 10:30:00,36.01,36.02,35.93,35.93,29900.0,29.7053,29.7136,29.6393,29.6393,29900.0
2008-12-16 10:35:00,35.93,35.95,35.83,35.83,14100.0,29.6393,29.6558,29.5568,29.5568,14100.0
2008-12-16 10:40:00,35.83,35.91,35.79,35.8,15800.0,29.5568,29.6228,29.5238,29.5321,15800.0
2008-12-16 10:45:00,35.8,35.82,35.75,35.8,13800.0,29.5321,29.5486,29.4908,29.5321,13800.0
2008-12-16 10:50:00,35.82,36.01,35.82,35.99,36700.0,29.5486,29.7053,29.5486,29.6888,36700.0
2008-12-16 10:55:00,35.96,36.03,35.96,36.01,15100.0,29.6641,29.7218,29.6641,29.7053,15100.0
2008-12-16 11:00:00,36.0,36.12,35.99,36.09,12900.0,29.6971,29.796,29.6888,29.7713,12900.0
2008-12-16 11:05:00,36.09,36.29,36.08,36.23,24200.0,29.7713,29.9363,29.7631,29.8868,24200.0
2008-12-16 11:10:00,36.23,36.3,36.2,36.28,14200.0,29.8868,29.9445,29.862,29.928,14200.0
2008-12-16 11:15:00,36.28,36.29,36.22,36.22,25000.0,29.928,29.9363,29.8785,29.8785,25000.0
2008-12-16 11:20:00,36.22,36.23,36.17,36.23,15200.0,29.8785,29.8868,29.8373,29.8868,15200.0
2008-12-16 11:25:00,36.21,36.24,36.18,36.24,13900.0,29.8703,29.895,29.8455,29.895,13900.0
2008-12-16 11:30:00,36.22,36.28,36.22,36.22,14600.0,29.8785,29.928,29.8785,29.8785,14600.0
2008-12-16 11:35:00,36.23,36.25,36.19,36.24,14000.0,29.8868,29.9033,29.8538,29.895,14000.0
2008-12-16 11:40:00,36.22,36.33,36.18,36.32,25400.0,29.8785,29.9693,29.8455,29.961,25400.0
2008-12-16 11:45:00,36.33,36.35,36.3,36.3,16900.0,29.9693,29.9858,29.9445,29.9445,16900.0
2008-12-16 11:50:00,36.3,36.31,36.25,36.29,26200.0,29.9445,29.9528,29.9033,29.9363,26200.0
2008-12-16 11:55:00,36.3,36.34,36.28,36.32,50300.0,29.9445,29.9775,29.928,29.961,50300.0
2008-12-16 12:00:00,36.33,36.34,36.24,36.25,15300.0,29.9693,29.9775,29.895,29.9033,15300.0
2008-12-16 12:05:00,36.23,36.25,36.18,36.24,8500.0,29.8868,29.9033,29.8455,29.895,8500.0
2008-12-16 12:10:00,36.22,36.28,36.22,36.23,11300.0,29.8785,29.928,29.8785,29.8868,11300.0
2008-12-16 12:15:00,36.24,36.33,36.24,36.3,26500.0,29.895,29.9693,29.895,29.9445,26500.0
2008-12-16 12:20:00,36.3,36.33,36.23,36.24,13400.0,29.9445,29.9693,29.8868,29.895,13400.0
2008-12-16 12:25:00,36.24,36.28,36.2,36.23,16900.0,29.895,29.928,29.862,29.8868,16900.0
2008-12-16 12:30:00,36.22,36.34,36.2,36.28,17200.0,29.8785,29.9775,29.862,29.928,17200.0
2008-12-16 12:35:00,36.28,36.28,36.2,36.22,10600.0,29.928,29.928,29.862,29.8785,10600.0
2008-12-16 12:40:00,36.22,36.29,36.2,36.26,7500.0,29.8785,29.9363,29.862,29.9115,7500.0
2008-12-16 12:45:00,36.26,36.31,36.2,36.25,17600.0,29.9115,29.9528,29.862,29.9033,17600.0
2008-12-16 12:50:00,36.26,36.27,36.17,36.2,8000.0,29.9115,29.9198,29.8373,29.862,8000.0
2008-12-16 12:55:00,36.19,36.22,36.16,36.16,4000.0,29.8538,29.8785,29.829,29.829,4000.0
2008-12-16 13:00:00,36.15,36.15,36.07,36.07,7900.0,29.8208,29.8208,29.7548,29.7548,7900.0
2008-12-16 13:05:00,36.08,36.08,35.99,36.0,51700.0,29.7631,29.7631,29.6888,29.6971,51700.0
2008-12-16 13:10:00,36.01,36.04,35.97,35.98,7100.0,29.7053,29.7301,29.6723,29.6806,7100.0
2008-12-16 13:15:00,35.98,36.06,35.93,36.02,18400.0,29.6806,29.7466,29.6393,29.7136,18400.0
2008-12-16 13:20:00,35.99,36.03,35.97,36.01,11000.0,29.6888,29.7218,29.6723,29.7053,11000.0
2008-12-16 13:25:00,36.0,36.06,36.0,36.03,7900.0,29.6971,29.7466,29.6971,29.7218,7900.0
2008-12-16 13:30:00,36.03,36.06,35.96,35.97,13800.0,29.7218,29.7466,29.6641,29.6723,13800.0
2008-12-16 13:35:00,35.97,36.06,35.96,35.98,13000.0,29.6723,29.7466,29.6641,29.6806,13000.0
2008-12-16 13:40:00,35.96,35.98,35.88,35.93,9500.0,29.6641,29.6806,29.5981,29.6393,9500.0
2008-12-16 13:45:00,35.94,36.02,35.89,35.99,15400.0,29.6476,29.7136,29.6063,29.6888,15400.0
2008-12-16 13:50:00,35.99,36.09,35.99,36.06,28100.0,29.6888,29.7713,29.6888,29.7466,28100.0
2008-12-16 13:55:00,36.04,36.07,36.0,36.06,14400.0,29.7301,29.7548,29.6971,29.7466,14400.0
2008-12-16 14:00:00,36.08,36.08,36.0,36.01,9100.0,29.7631,29.7631,29.6971,29.7053,9100.0
2008-12-16 14:05:00,36.02,36.06,36.01,36.01,8100.0,29.7136,29.7466,29.7053,29.7053,8100.0
2008-12-16 14:10:00,36.01,36.16,36.01,36.06,11200.0,29.7053,29.829,29.7053,29.7466,11200.0
2008-12-16 14:15:00,36.04,36.04,35.91,35.94,12200.0,29.7301,29.7301,29.6228,29.6476,12200.0
2008-12-16 14:20:00,35.94,36.2,35.91,36.08,37600.0,29.6476,29.862,29.6228,29.7631,37600.0
2008-12-16 14:25:00,36.03,36.33,36.01,36.31,36700.0,29.7218,29.9693,29.7053,29.9528,36700.0
2008-12-16 14:30:00,36.34,36.69,36.34,36.6,35800.0,29.9775,30.2663,29.9775,30.192,35800.0
2008-12-16 14:35:00,36.59,36.7,36.56,36.61,36600.0,30.1838,30.2745,30.159,30.2003,36600.0
2008-12-16 14:40:00,36.58,36.6,36.27,36.31,29300.0,30.1755,30.192,29.9198,29.9528,29300.0
2008-12-16 14:45:00,36.3,36.41,36.18,36.34,56300.0,29.9445,30.0353,29.8455,29.9775,56300.0
2008-12-16 14:50:00,36.34,36.55,36.26,36.44,44400.0,29.9775,30.1508,29.9115,30.06,44400.0
2008-12-16 14:55:00,36.45,36.5,36.34,36.45,25600.0,30.0683,30.1095,29.9775,30.0683,25600.0
2008-12-16 15:00:00,36.45,36.54,36.36,36.41,93500.0,30.0683,30.1425,29.994,30.0353,93500.0
2008-12-16 15:05:00,36.43,36.64,36.41,36.54,81200.0,30.0518,30.225,30.0353,30.1425,81200.0
2008-12-16 15:10:00,36.51,36.74,36.51,36.7,47500.0,30.1178,30.3075,30.1178,30.2745,47500.0
2008-12-16 15:15:00,36.71,36.85,36.69,36.73,63600.0,30.2827,30.3982,30.2663,30.2992,63600.0
2008-12-16 15:20:00,36.72,37.0,36.7,36.98,61400.0,30.291,30.522,30.2745,30.5055,61400.0
2008-12-16 15:25:00,36.99,37.01,36.89,36.9,71200.0,30.5137,30.5302,30.4312,30.4395,71200.0
2008-12-16 15:30:00,36.9,36.93,36.73,36.79,53600.0,30.4395,30.4642,30.2992,30.3487,53600.0
2008-12-16 15:35:00,36.8,36.82,36.61,36.79,35700.0,30.357,30.3735,30.2003,30.3487,35700.0
2008-12-16 15:40:00,36.8,36.89,36.77,36.87,74300.0,30.357,30.4312,30.3322,30.4147,74300.0
2008-12-16 15:45:00,36.86,36.89,36.63,36.63,53200.0,30.4065,30.4312,30.2168,30.2168,53200.0
2008-12-16 15:50:00,36.63,36.79,36.62,36.76,89200.0,30.2168,30.3487,30.2085,30.324,89200.0
2008-12-16 15:55:00,36.75,36.93,36.71,36.84,117600.0,30.3157,30.4642,30.2827,30.39,117600.0
2008-12-17 09:30:00,36.44,36.5,36.14,36.5,26200.0,30.06,30.1095,29.8125,30.1095,26200.0
2008-12-17 09:35:00,36.5,36.8,36.42,36.78,25500.0,30.1095,30.357,30.0435,30.3405,25500.0
2008-12-17 09:40:00,36.82,36.87,36.7,36.73,26500.0,30.3735,30.4147,30.2745,30.2992,26500.0
2008-12-17 09:45:00,36.77,37.02,36.69,37.02,27200.0,30.3322,30.5385,30.2663,30.5385,27200.0
2008-12-17 09:50:00,36.99,37.02,36.88,36.97,21400.0,30.5137,30.5385,30.423,30.4972,21400.0
2008-12-17 09:55:00,36.97,37.0,36.86,36.99,20100.0,30.4972,30.522,30.4065,30.5137,20100.0
2008-12-17 10:00:00,36.97,37.0,36.78,36.83,20000.0,30.4972,30.522,30.3405,30.3817,20000.0
2008-12-17 10:05:00,36.79,36.81,36.68,36.75,15100.0,30.3487,30.3652,30.258,30.3157,15100.0
2008-12-17 10:10:00,36.72,36.75,36.58,36.61,7600.0,30.291,30.3157,30.1755,30.2003,7600.0
2008-12-17 10:15:00,36.6,36.72,36.6,36.69,16600.0,30.192,30.291,30.192,30.2663,16600.0
2008-12-17 10:20:00,36.68,36.71,36.53,36.55,14600.0,30.258,30.2827,30.1343,30.1508,14600.0
2008-12-17 10:25:00,36.53,36.6,36.47,36.6,14200.0,30.1343,30.192,30.0848,30.192,14200.0
2008-12-17 10:30:00,36.61,36.63,36.56,36.56,12000.0,30.2003,30.2168,30.159,30.159,12000.0
2008-12-17 10:35:00,36.53,36.54,36.41,36.47,23500.0,30.1343,30.1425,30.0353,30.0848,23500.0
2008-12-17 10:40:00,36.51,36.74,36.49,36.7,11900.0,30.1178,30.3075,30.1013,30.2745,11900.0
2008-12-17 10:45:00,36.72,36.75,36.49,36.49,12500.0,30.291,30.3157,30.1013,30.1013,12500.0
2008-12-17 10:50:00,36.48,36.66,36.46,36.53,12900.0,30.093,30.2415,30.0765,30.1343,12900.0
2008-12-17 10:55:00,36.56,36.69,36.56,36.67,6600.0,30.159,30.2663,30.159,30.2498,6600.0
2008-12-17 11:00:00,36.66,36.69,36.45,36.5,10300.0,30.2415,30.2663,30.0683,30.1095,10300.0
2008-12-17 11:05:00,36.47,36.56,36.46,36.46,8200.0,30.0848,30.159,30.0765,30.0765,8200.0
2008-12-17 11:10:00,36.46,36.48,36.3,36.44,18600.0,30.0765,30.093,29.9445,30.06,18600.0
2008-12-17 11:15:00,36.43,36.44,36.29,36.3,9000.0,30.0518,30.06,29.9363,29.9445,9000.0
2008-12-17 11:20:00,36.29,36.36,36.28,36.29,10200.0,29.9363,29.994,29.928,29.9363,10200.0
2008-12-17 11:25:00,36.3,36.34,36.26,36.29,10600.0,29.9445,29.9775,29.9115,29.9363,10600.0
2008-12-17 11:30:00,36.28,36.38,36.23,36.24,13200.0,29.928,30.0105,29.8868,29.895,13200.0
2008-12-17 11:35:00,36.24,36.41,36.19,36.37,13500.0,29.895,30.0353,29.8538,30.0023,13500.0
2008-12-17 11:40:00,36.36,36.43,36.31,36.43,9200.0,29.994,30.0518,29.9528,30.0518,9200.0
2008-12-17 11:45:00,36.43,36.44,36.35,36.35,7300.0,30.0518,30.06,29.9858,29.9858,7300.0
2008-12-17 11:50:00,36.37,36.41,36.28,36.28,7900.0,30.0023,30.0353,29.928,29.928,7900.0
2008-12-17 11:55:00,36.3,36.37,36.24,36.37,18600.0,29.9445,30.0023,29.895,30.0023,18600.0
2008-12-17 12:00:00,36.34,36.37,36.31,36.31,5900.0,29.9775,30.0023,29.9528,29.9528,5900.0
2008-12-17 12:05:00,36.31,36.4,36.31,36.35,23600.0,29.9528,30.027,29.9528,29.9858,23600.0
2008-12-17 12:10:00,36.36,36.46,36.35,36.39,19200.0,29.994,30.0765,29.9858,30.0188,19200.0
2008-12-17 12:15:00,36.39,36.39,36.28,36.29,20000.0,30.0188,30.0188,29.928,29.9363,20000.0
2008-12-17 12:20:00,36.31,36.31,36.19,36.22,18800.0,29.9528,29.9528,29.8538,29.8785,18800.0
2008-12-17 12:25:00,36.22,36.29,36.2,36.22,15100.0,29.8785,29.9363,29.862,29.8785,15100.0
2008-12-17 12:30:00,36.22,36.29,36.18,36.18,14500.0,29.8785,29.9363,29.8455,29.8455,14500.0
2008-12-17 12:35:00,36.18,36.19,36.01,36.01,22800.0,29.8455,29.8538,29.7053,29.7053,22800.0
2008-12-17 12:40:00,36.03,36.12,36.03,36.1,19100.0,29.7218,29.796,29.7218,29.7795,19100.0
2008-12-17 12:45:00,36.11,36.13,36.01,36.09,28500.0,29.7878,29.8043,29.7053,29.7713,28500.0
2008-12-17 12:50:00,36.09,36.25,36.09,36.2,32700.0,29.7713,29.9033,29.7713,29.862,32700.0
2008-12-17 12:55:00,36.18,36.19,36.1,36.18,23700.0,29.8455,29.8538,29.7795,29.8455,23700.0
2008-12-17 13:00:00,36.17,36.18,36.05,36.11,18500.0,29.8373,29.8455,29.7383,29.7878,18500.0
2008-12-17 13:05:00,36.11,36.14,36.02,36.11,15200.0,29.7878,29.8125,29.7136,29.7878,15200.0
2008-12-17 13:10:00,36.13,36.18,35.98,36.0,23100.0,29.8043,29.8455,29.6806,29.6971,23100.0
2008-12-17 13:15:00,35.99,36.28,35.99,36.19,25800.0,29.6888,29.928,29.6888,29.8538,25800.0
2008-12-17 13:20:00,36.17,36.31,36.12,36.28,14700.0,29.8373,29.9528,29.796,29.928,14700.0
2008-12-17 13:25:00,36.25,36.27,36.03,36.03,15200.0,29.9033,29.9198,29.7218,29.7218,15200.0
2008-12-17 13:30:00,36.03,36.11,35.99,36.03,35200.0,29.7218,29.7878,29.6888,29.7218,35200.0
2008-12-17 13:35:00,36.03,36.13,35.96,36.12,23800.0,29.7218,29.8043,29.6641,29.796,23800.0
2008-12-17 13:40:00,36.15,36.21,36.13,36.19,12100.0,29.8208,29.8703,29.8043,29.8538,12100.0
2008-12-17 13:45:00,36.17,36.2,36.1,36.11,15300.0,29.8373,29.862,29.7795,29.7878,15300.0
2008-12-17 13:50:00,36.12,36.12,36.01,36.09,23000.0,29.796,29.796,29.7053,29.7713,23000.0
2008-12-17 13:55:00,36.1,36.1,35.99,36.03,23400.0,29.7795,29.7795,29.6888,29.7218,23400.0
2008-12-17 14:00:00,36.01,36.1,35.94,36.06,25600.0,29.7053,29.7795,29.6476,29.7466,25600.0
2008-12-17 14:05:00,36.06,36.21,36.06,36.16,21200.0,29.7466,29.8703,29.7466,29.829,21200.0
2008-12-17 14:10:00,36.18,36.18,36.05,36.11,24000.0,29.8455,29.8455,29.7383,29.7878,24000.0
2008-12-17 14:15:00,36.09,36.16,35.97,36.01,35600.0,29.7713,29.829,29.6723,29.7053,35600.0
2008-12-17 14:20:00,36.0,36.05,35.9,35.96,25300.0,29.6971,29.7383,29.6146,29.6641,25300.0
2008-12-17 14:25:00,35.95,36.0,35.74,35.77,30600.0,29.6558,29.6971,29.4826,29.5073,30600.0
2008-12-17 14:30:00,35.75,35.85,35.62,35.63,18600.0,29.4908,29.5733,29.3836,29.3918,18600.0
2008-12-17 14:35:00,35.63,35.78,35.57,35.72,27400.0,29.3918,29.5156,29.3423,29.4661,27400.0
2008-12-17 14:40:00,35.72,35.83,35.69,35.73,22900.0,29.4661,29.5568,29.4413,29.4743,22900.0
2008-12-17 14:45:00,35.73,35.78,35.65,35.72,51300.0,29.4743,29.5156,29.4083,29.4661,51300.0
2008-12-17 14:50:00,35.72,35.74,35.55,35.58,41500.0,29.4661,29.4826,29.3258,29.3506,41500.0
2008-12-17 14:55:00,35.59,35.66,35.49,35.63,38200.0,29.3588,29.4166,29.2763,29.3918,38200.0
2008-12-17 15:00:00,35.64,35.82,35.63,35.75,48500.0,29.4001,29.5486,29.3918,29.4908,48500.0
2008-12-17 15:05:00,35.76,35.76,35.54,35.56,51400.0,29.4991,29.4991,29.3176,29.3341,51400.0
2008-12-17 15:10:00,35.56,35.65,35.45,35.56,53900.0,29.3341,29.4083,29.2434,29.3341,53900.0
2008-12-17 15:15:00,35.58,35.67,35.53,35.58,52800.0,29.3506,29.4248,29.3093,29.3506,52800.0
2008-12-17 15:20:00,35.6,35.65,35.41,35.44,48400.0,29.3671,29.4083,29.2104,29.2351,48400.0
2008-12-17 15:25:00,35.43,35.53,35.33,35.53,35400.0,29.2269,29.3093,29.1444,29.3093,35400.0
2008-12-17 15:30:00,35.54,35.54,35.38,35.45,61600.0,29.3176,29.3176,29.1856,29.2434,61600.0
2008-12-17 15:35:00,35.43,35.57,35.38,35.4,41400.0,29.2269,29.3423,29.1856,29.2021,41400.0
2008-12-17 15:40:00,35.4,35.55,35.4,35.5,67600.0,29.2021,29.3258,29.2021,29.2846,67600.0
2008-12-17 15:45:00,35.51,35.63,35.44,35.59,72400.0,29.2928,29.3918,29.2351,29.3588,72400.0
2008-12-17 15:50:00,35.59,35.6,35.51,35.54,69000.0,29.3588,29.3671,29.2928,29.3176,69000.0
2008-12-17 15:55:00,35.54,35.59,35.48,35.52,110600.0,29.3176,29.3588,29.2681,29.3011,110600.0
2008-12-18 09:30:00,35.8,35.8,35.49,35.5,35400.0,29.5321,29.5321,29.2763,29.2846,35400.0
2008-12-18 09:35:00,35.57,35.62,35.37,35.44,21600.0,29.3423,29.3836,29.1774,29.2351,21600.0
2008-12-18 09:40:00,35.47,35.56,35.37,35.52,16500.0,29.2599,29.3341,29.1774,29.3011,16500.0
2008-12-18 09:45:00,35.51,35.53,35.38,35.53,33100.0,29.2928,29.3093,29.1856,29.3093,33100.0
2008-12-18 09:50:00,35.51,35.51,35.19,35.33,22500.0,29.2928,29.2928,29.0289,29.1444,22500.0
2008-12-18 09:55:00,35.27,35.41,35.27,35.32,10000.0,29.0949,29.2104,29.0949,29.1361,10000.0
2008-12-18 10:00:00,35.34,35.63,35.33,35.6,30700.0,29.1526,29.3918,29.1444,29.3671,30700.0
2008-12-18 10:05:00,35.59,35.74,35.48,35.68,34000.0,29.3588,29.4826,29.2681,29.4331,34000.0
2008-12-18 10:10:00,35.67,35.75,35.58,35.58,16400.0,29.4248,29.4908,29.3506,29.3506,16400.0
2008-12-18 10:15:00,35.6,35.72,35.6,35.65,19400.0,29.3671,29.4661,29.3671,29.4083,19400.0
2008-12-18 10:20:00,35.65,35.77,35.61,35.69,20400.0,29.4083,29.5073,29.3753,29.4413,20400.0
2008-12-18 10:25:00,35.73,35.88,35.73,35.84,16000.0,29.4743,29.5981,29.4743,29.5651,16000.0
2008-12-18 10:30:00,35.84,35.95,35.81,35.91,14900.0,29.5651,29.6558,29.5403,29.6228,14900.0
2008-12-18 10:35:00,35.92,36.01,35.86,36.0,12300.0,29.6311,29.7053,29.5816,29.6971,12300.0
2008-12-18 10:40:00,35.99,36.07,35.95,36.04,13600.0,29.6888,29.7548,29.6558,29.7301,13600.0
2008-12-18 10:45:00,36.06,36.08,35.99,36.01,6800.0,29.7466,29.7631,29.6888,29.7053,6800.0
2008-12-18 10:50:00,36.03,36.17,36.01,36.15,12700.0,29.7218,29.8373,29.7053,29.8208,12700.0
2008-12-18 10:55:00,36.14,36.16,35.83,35.89,17300.0,29.8125,29.829,29.5568,29.6063,17300.0
2008-12-18 11:00:00,35.93,36.12,35.93,36.12,32800.0,29.6393,29.796,29.6393,29.796,32800.0
2008-12-18 11:05:00,36.11,36.21,35.96,35.96,30700.0,29.7878,29.8703,29.6641,29.6641,30700.0
2008-12-18 11:10:00,35.95,35.96,35.87,35.89,11600.0,29.6558,29.6641,29.5898,29.6063,11600.0
2008-12-18 11:15:00,35.84,35.95,35.83,35.89,8900.0,29.5651,29.6558,29.5568,29.6063,8900.0
2008-12-18 11:20:00,35.92,35.92,35.78,35.85,9000.0,29.6311,29.6311,29.5156,29.5733,9000.0
2008-12-18 11:25:00,35.86,35.92,35.78,35.86,10600.0,29.5816,29.6311,29.5156,29.5816,10600.0
2008-12-18 11:30:00,35.86,36.02,35.86,36.02,17000.0,29.5816,29.7136,29.5816,29.7136,17000.0
2008-12-18 11:35:00,36.02,36.11,35.94,36.08,37000.0,29.7136,29.7878,29.6476,29.7631,37000.0
2008-12-18 11:40:00,36.09,36.17,36.08,36.11,12500.0,29.7713,29.8373,29.7631,29.7878,12500.0
2008-12-18 11:45:00,36.12,36.2,36.1,36.16,11400.0,29.796,29.862,29.7795,29.829,11400.0
2008-12-18 11:50:00,36.14,36.2,36.13,36.18,7200.0,29.8125,29.862,29.8043,29.8455,7200.0
2008-12-18 11:55:00,36.19,36.24,36.17,36.21,13300.0,29.8538,29.895,29.8373,29.8703,13300.0
2008-12-18 12:00:00,36.2,36.29,36.16,36.17,25100.0,29.862,29.9363,29.829,29.8373,25100.0
2008-12-18 12:05:00,36.17,36.22,36.1,36.17,27500.0,29.8373,29.8785,29.7795,29.8373,27500.0
2008-12-18 12:10:00,36.15,36.27,36.15,36.24,10500.0,29.8208,29.9198,29.8208,29.895,10500.0
2008-12-18 12:15:00,36.22,36.24,36.15,36.2,9400.0,29.8785,29.895,29.8208,29.862,9400.0
2008-12-18 12:20:00,36.22,36.22,36.12,36.15,15700.0,29.8785,29.8785,29.796,29.8208,15700.0
2008-12-18 12:25:00,36.15,36.16,36.04,36.05,13600.0,29.8208,29.829,29.7301,29.7383,13600.0
2008-12-18 12:30:00,36.05,36.1,36.05,36.07,6200.0,29.7383,29.7795,29.7383,29.7548,6200.0
2008-12-18 12:35:00,36.08,36.11,36.02,36.02,23200.0,29.7631,29.7878,29.7136,29.7136,23200.0
2008-12-18 12:40:00,36.01,36.12,36.0,36.12,11800.0,29.7053,29.796,29.6971,29.796,11800.0
2008-12-18 12:45:00,36.12,36.12,36.07,36.11,7400.0,29.796,29.796,29.7548,29.7878,7400.0
2008-12-18 12:50:00,36.1,36.11,35.98,36.01,12800.0,29.7795,29.7878,29.6806,29.7053,12800.0
2008-12-18 12:55:00,35.99,36.04,35.98,36.03,16300.0,29.6888,29.7301,29.6806,29.7218,16300.0
2008-12-18 13:00:00,36.03,36.1,36.02,36.05,12900.0,29.7218,29.7795,29.7136,29.7383,12900.0
2008-12-18 13:05:00,36.07,36.12,36.04,36.11,15000.0,29.7548,29.796,29.7301,29.7878,15000.0
2008-12-18 13:10:00,36.11,36.13,36.09,36.11,9700.0,29.7878,29.8043,29.7713,29.7878,9700.0
2008-12-18 13:15:00,36.11,36.11,36.04,36.06,5300.0,29.7878,29.7878,29.7301,29.7466,5300.0
2008-12-18 13:20:00,36.06,36.11,36.01,36.09,26700.0,29.7466,29.7878,29.7053,29.7713,26700.0
2008-12-18 13:25:00,36.08,36.19,36.08,36.11,25600.0,29.7631,29.8538,29.7631,29.7878,25600.0
2008-12-18 13:30:00,36.12,36.12,36.0,36.02,10100.0,29.796,29.796,29.6971,29.7136,10100.0
2008-12-18 13:35:00,36.0,36.11,35.96,36.07,21500.0,29.6971,29.7878,29.6641,29.7548,21500.0
2008-12-18 13:40:00,36.09,36.09,36.0,36.0,10100.0,29.7713,29.7713,29.6971,29.6971,10100.0
2008-12-18 13:45:00,36.01,36.01,35.86,35.95,26000.0,29.7053,29.7053,29.5816,29.6558,26000.0
2008-12-18 13:50:00,35.92,35.99,35.91,35.97,21600.0,29.6311,29.6888,29.6228,29.6723,21600.0
2008-12-18 13:55:00,35.95,36.05,35.95,35.99,20800.0,29.6558,29.7383,29.6558,29.6888,20800.0
2008-12-18 14:00:00,35.98,36.02,35.91,35.99,23100.0,29.6806,29.7136,29.6228,29.6888,23100.0
2008-12-18 14:05:00,36.01,36.04,35.95,35.95,6500.0,29.7053,29.7301,29.6558,29.6558,6500.0
2008-12-18 14:10:00,35.95,36.0,35.91,35.92,19200.0,29.6558,29.6971,29.6228,29.6311,19200.0
2008-12-18 14:15:00,35.93,35.95,35.81,35.82,15300.0,29.6393,29.6558,29.5403,29.5486,15300.0
2008-12-18 14:20:00,35.83,35.85,35.56,35.65,37300.0,29.5568,29.5733,29.3341,29.4083,37300.0
2008-12-18 14:25:00,35.65,35.91,35.63,35.88,44300.0,29.4083,29.6228,29.3918,29.5981,44300.0
2008-12-18 14:30:00,35.86,35.94,35.83,35.9,37000.0,29.5816,29.6476,29.5568,29.6146,37000.0
2008-12-18 14:35:00,35.9,35.99,35.9,35.97,29200.0,29.6146,29.6888,29.6146,29.6723,29200.0
2008-12-18 14:40:00,35.96,36.09,35.94,35.94,37700.0,29.6641,29.7713,29.6476,29.6476,37700.0
2008-12-18 14:45:00,35.96,36.12,35.9,36.07,30600.0,29.6641,29.796,29.6146,29.7548,30600.0
2008-12-18 14:50:00,36.05,36.15,36.01,36.11,16700.0,29.7383,29.8208,29.7053,29.7878,16700.0
2008-12-18 14:55:00,36.14,36.18,35.94,35.96,28300.0,29.8125,29.8455,29.6476,29.6641,28300.0
2008-12-18 15:00:00,35.93,36.06,35.88,35.99,40400.0,29.6393,29.7466,29.5981,29.6888,40400.0
2008-12-18 15:05:00,35.99,35.99,35.86,35.9,29200.0,29.6888,29.6888,29.5816,29.6146,29200.0
2008-12-18 15:10:00,35.9,35.92,35.68,35.73,36900.0,29.6146,29.6311,29.4331,29.4743,36900.0
2008-12-18 15:15:00,35.7,35.73,35.65,35.66,20600.0,29.4496,29.4743,29.4083,29.4166,20600.0
2008-12-18 15:20:00,35.65,35.66,35.2,35.28,45800.0,29.4083,29.4166,29.0371,29.1031,45800.0
2008-12-18 15:25:00,35.28,35.32,35.17,35.21,36400.0,29.1031,29.1361,29.0124,29.0454,36400.0
2008-12-18 15:30:00,35.19,35.34,35.16,35.29,43900.0,29.0289,29.1526,29.0041,29.1114,43900.0
2008-12-18 15:35:00,35.31,35.52,35.28,35.37,45800.0,29.1279,29.3011,29.1031,29.1774,45800.0
2008-12-18 15:40:00,35.36,35.41,35.24,35.25,36900.0,29.1691,29.2104,29.0701,29.0784,36900.0
2008-12-18 15:45:00,35.28,35.42,35.24,35.38,36100.0,29.1031,29.2186,29.0701,29.1856,36100.0
2008-12-18 15:50:00,35.34,35.57,35.33,35.35,60400.0,29.1526,29.3423,29.1444,29.1609,60400.0
2008-12-18 15:55:00,35.35,35.44,35.3,35.41,80800.0,29.1609,29.2351,29.1196,29.2104,80800.0
2008-12-19 09:30:00,35.5,35.71,35.36,35.71,367600.0,29.2846,29.4578,29.1691,29.4578,367600.0
2008-12-19 09:35:00,35.71,35.87,35.51,35.6,24900.0,29.4578,29.5898,29.2928,29.3671,24900.0
2008-12-19 09:40:00,35.6,35.65,35.41,35.41,20400.0,29.3671,29.4083,29.2104,29.2104,20400.0
2008-12-19 09:45:00,35.44,35.6,35.32,35.6,36500.0,29.2351,29.3671,29.1361,29.3671,36500.0
2008-12-19 09:50:00,35.62,35.72,35.44,35.48,18200.0,29.3836,29.4661,29.2351,29.2681,18200.0
2008-12-19 09:55:00,35.49,35.72,35.45,35.56,30400.0,29.2763,29.4661,29.2434,29.3341,30400.0
2008-12-19 10:00:00,35.53,35.66,35.51,35.59,25800.0,29.3093,29.4166,29.2928,29.3588,25800.0
2008-12-19 10:05:00,35.58,35.73,35.5,35.66,27300.0,29.3506,29.4743,29.2846,29.4166,27300.0
2008-12-19 10:10:00,35.69,35.94,35.64,35.93,42400.0,29.4413,29.6476,29.4001,29.6393,42400.0
2008-12-19 10:15:00,35.9,36.21,35.9,36.17,60800.0,29.6146,29.8703,29.6146,29.8373,60800.0
2008-12-19 10:20:00,36.13,36.22,36.0,36.04,17000.0,29.8043,29.8785,29.6971,29.7301,17000.0
2008-12-19 10:25:00,36.04,36.17,36.03,36.07,14400.0,29.7301,29.8373,29.7218,29.7548,14400.0
2008-12-19 10:30:00,36.09,36.15,36.01,36.07,16400.0,29.7713,29.8208,29.7053,29.7548,16400.0
2008-12-19 10:35:00,36.05,36.13,35.97,36.09,27700.0,29.7383,29.8043,29.6723,29.7713,27700.0
2008-12-19 10:40:00,36.08,36.21,36.04,36.18,25900.0,29.7631,29.8703,29.7301,29.8455,25900.0
2008-12-19 10:45:00,36.17,36.49,36.04,36.06,77400.0,29.8373,30.1013,29.7301,29.7466,77400.0
2008-12-19 10:50:00,36.05,36.15,36.01,36.14,13900.0,29.7383,29.8208,29.7053,29.8125,13900.0
2008-12-19 10:55:00,36.12,36.16,35.98,36.04,32500.0,29.796,29.829,29.6806,29.7301,32500.0
2008-12-19 11:00:00,36.07,36.19,36.01,36.17,23900.0,29.7548,29.8538,29.7053,29.8373,23900.0
2008-12-19 11:05:00,36.16,36.2,36.03,36.06,30300.0,29.829,29.862,29.7218,29.7466,30300.0
2008-12-19 11:10:00,36.05,36.15,36.04,36.08,30800.0,29.7383,29.8208,29.7301,29.7631,30800.0
2008-12-19 11:15:00,36.07,36.14,35.95,35.96,42200.0,29.7548,29.8125,29.6558,29.6641,42200.0
2008-12-19 11:20:00,35.96,36.08,35.92,35.97,28900.0,29.6641,29.7631,29.6311,29.6723,28900.0
2008-12-19 11:25:00,35.97,35.98,35.87,35.93,20400.0,29.6723,29.6806,29.5898,29.6393,20400.0
2008-12-19 11:30:00,35.95,36.16,35.92,36.13,18500.0,29.6558,29.829,29.6311,29.8043,18500.0
2008-12-19 11:35:00,36.13,36.14,36.05,36.07,28800.0,29.8043,29.8125,29.7383,29.7548,28800.0
2008-12-19 11:40:00,36.09,36.18,35.97,35.98,49700.0,29.7713,29.8455,29.6723,29.6806,49700.0
2008-12-19 11:45:00,35.97,36.02,35.94,36.01,37400.0,29.6723,29.7136,29.6476,29.7053,37400.0
2008-12-19 11:50:00,36.0,36.03,35.95,35.99,23500.0,29.6971,29.7218,29.6558,29.6888,23500.0
2008-12-19 11:55:00,35.98,36.07,35.95,35.98,27400.0,29.6806,29.7548,29.6558,29.6806,27400.0
2008-12-19 12:00:00,35.97,36.06,35.9,35.98,32600.0,29.6723,29.7466,29.6146,29.6806,32600.0
2008-12-19 12:05:00,35.95,35.97,35.86,35.89,20600.0,29.6558,29.6723,29.5816,29.6063,20600.0
2008-12-19 12:10:00,35.88,36.05,35.86,35.99,27100.0,29.5981,29.7383,29.5816,29.6888,27100.0
2008-12-19 12:15:00,35.99,36.02,35.95,35.99,24300.0,29.6888,29.7136,29.6558,29.6888,24300.0
2008-12-19 12:20:00,35.99,36.01,35.83,35.87,26600.0,29.6888,29.7053,29.5568,29.5898,26600.0
2008-12-19 12:25:00,35.89,36.01,35.84,36.01,14000.0,29.6063,29.7053,29.5651,29.7053,14000.0
2008-12-19 12:30:00,36.01,36.06,35.89,35.97,23400.0,29.7053,29.7466,29.6063,29.6723,23400.0
2008-12-19 12:35:00,35.96,35.98,35.9,35.94,21500.0,29.6641,29.6806,29.6146,29.6476,21500.0
2008-12-19 12:40:00,35.95,35.95,35.85,35.87,14000.0,29.6558,29.6558,29.5733,29.5898,14000.0
2008-12-19 12:45:00,35.88,35.93,35.85,35.89,21800.0,29.5981,29.6393,29.5733,29.6063,21800.0
2008-12-19 12:50:00,35.87,35.88,35.72,35.75,21600.0,29.5898,29.5981,29.4661,29.4908,21600.0
2008-12-19 12:55:00,35.75,35.8,35.75,35.79,6400.0,29.4908,29.5321,29.4908,29.5238,6400.0
2008-12-19 13:00:00,35.78,35.83,35.76,35.78,17800.0,29.5156,29.5568,29.4991,29.5156,17800.0
2008-12-19 13:05:00,35.79,35.79,35.66,35.67,21700.0,29.5238,29.5238,29.4166,29.4248,21700.0
2008-12-19 13:10:00,35.68,35.72,35.6,35.7,20400.0,29.4331,29.4661,29.3671,29.4496,20400.0
2008-12-19 13:15:00,35.68,35.84,35.68,35.82,17700.0,29.4331,29.5651,29.4331,29.5486,17700.0
2008-12-19 13:20:00,35.83,35.86,35.8,35.83,9400.0,29.5568,29.5816,29.5321,29.5568,9400.0
2008-12-19 13:25:00,35.82,35.86,35.73,35.77,17900.0,29.5486,29.5816,29.4743,29.5073,17900.0
2008-12-19 13:30:00,35.8,35.82,35.58,35.59,88800.0,29.5321,29.5486,29.3506,29.3588,88800.0
2008-12-19 13:35:00,35.6,35.61,35.44,35.5,55900.0,29.3671,29.3753,29.2351,29.2846,55900.0
2008-12-19 13:40:00,35.53,35.56,35.48,35.5,25900.0,29.3093,29.3341,29.2681,29.2846,25900.0
2008-12-19 13:45:00,35.51,35.51,35.43,35.43,14200.0,29.2928,29.2928,29.2269,29.2269,14200.0
2008-12-19 13:50:00,35.44,35.46,35.33,35.37,9000.0,29.2351,29.2516,29.1444,29.1774,9000.0
2008-12-19 13:55:00,35.41,35.41,35.31,35.37,10200.0,29.2104,29.2104,29.1279,29.1774,10200.0
2008-12-19 14:00:00,35.36,35.49,35.35,35.46,10700.0,29.1691,29.2763,29.1609,29.2516,10700.0
2008-12-19 14:05:00,35.46,35.47,35.37,35.37,14600.0,29.2516,29.2599,29.1774,29.1774,14600.0
2008-12-19 14:10:00,35.37,35.4,35.27,35.29,16200.0,29.1774,29.2021,29.0949,29.1114,16200.0
2008-12-19 14:15:00,35.3,35.32,35.16,35.16,39500.0,29.1196,29.1361,29.0041,29.0041,39500.0
2008-12-19 14:20:00,35.17,35.18,34.94,34.94,40900.0,29.0124,29.0206,28.8226,28.8226,40900.0
2008-12-19 14:25:00,34.95,35.0,34.89,34.98,40400.0,28.8309,28.8721,28.7814,28.8556,40400.0
2008-12-19 14:30:00,34.98,35.1,34.91,35.02,31400.0,28.8556,28.9546,28.7979,28.8886,31400.0
2008-12-19 14:35:00,35.02,35.03,34.94,34.95,45800.0,28.8886,28.8969,28.8226,28.8309,45800.0
2008-12-19 14:40:00,34.96,35.08,34.95,35.05,26700.0,28.8391,28.9381,28.8309,28.9134,26700.0
2008-12-19 14:45:00,35.06,35.11,35.04,35.11,19700.0,28.9216,28.9629,28.9051,28.9629,19700.0
2008-12-19 14:50:00,35.11,35.16,34.99,35.0,26500.0,28.9629,29.0041,28.8639,28.8721,26500.0
2008-12-19 14:55:00,35.02,35.1,34.97,35.01,29000.0,28.8886,28.9546,28.8474,28.8804,29000.0
2008-12-19 15:00:00,35.0,35.04,34.92,34.97,16200.0,28.8721,28.9051,28.8061,28.8474,16200.0
2008-12-19 15:05:00,34.97,34.99,34.93,34.95,28300.0,28.8474,28.8639,28.8144,28.8309,28300.0
2008-12-19 15:10:00,34.94,35.01,34.84,34.92,28700.0,28.8226,28.8804,28.7402,28.8061,28700.0
2008-12-19 15:15:00,34.89,34.89,34.74,34.76,24300.0,28.7814,28.7814,28.6577,28.6742,24300.0
2008-12-19 15:20:00,34.76,34.79,34.67,34.79,37900.0,28.6742,28.6989,28.5999,28.6989,37900.0
2008-12-19 15:25:00,34.79,34.81,34.68,34.75,39500.0,28.6989,28.7154,28.6082,28.6659,39500.0
2008-12-19 15:30:00,34.74,34.77,34.6,34.68,54300.0,28.6577,28.6824,28.5422,28.6082,54300.0
2008-12-19 15:35:00,34.68,34.8,34.64,34.7,83100.0,28.6082,28.7072,28.5752,28.6247,83100.0
2008-12-19 15:40:00,34.7,34.75,34.63,34.66,74400.0,28.6247,28.6659,28.5669,28.5917,74400.0
2008-12-19 15:45:00,34.66,34.71,34.6,34.7,72800.0,28.5917,28.6329,28.5422,28.6247,72800.0
2008-12-19 15:50:00,34.71,34.8,34.71,34.75,66800.0,28.6329,28.7072,28.6329,28.6659,66800.0
2008-12-19 15:55:00,34.76,34.81,34.62,34.74,166900.0,28.6742,28.7154,28.5587,28.6577,166900.0
2008-12-22 09:30:00,34.64,35.29,34.63,34.72,30600.0,28.5752,29.1114,28.5669,28.6412,30600.0
2008-12-22 09:35:00,34.72,34.74,34.46,34.55,24500.0,28.6412,28.6577,28.4267,28.5009,24500.0
2008-12-22 09:40:00,34.56,34.59,34.19,34.37,23000.0,28.5092,28.5339,28.204,28.3524,23000.0
2008-12-22 09:45:00,34.37,34.37,34.22,34.32,29300.0,28.3524,28.3524,28.2287,28.3112,29300.0
2008-12-22 09:50:00,34.32,34.33,34.19,34.28,11300.0,28.3112,28.3194,28.204,28.2782,11300.0
2008-12-22 09:55:00,34.29,34.33,34.19,34.33,8300.0,28.2864,28.3194,28.204,28.3194,8300.0
2008-12-22 10:00:00,34.31,34.32,34.22,34.22,12300.0,28.3029,28.3112,28.2287,28.2287,12300.0
2008-12-22 10:05:00,34.2,34.25,34.12,34.21,18600.0,28.2122,28.2534,28.1462,28.2205,18600.0
2008-12-22 10:10:00,34.22,34.22,34.11,34.13,8700.0,28.2287,28.2287,28.138,28.1545,8700.0
2008-12-22 10:15:00,34.13,34.14,34.01,34.11,20900.0,28.1545,28.1627,28.0555,28.138,20900.0
2008-12-22 10:20:00,34.12,34.25,34.08,34.2,10800.0,28.1462,28.2534,28.1132,28.2122,10800.0
2008-12-22 10:25:00,34.17,34.2,34.12,34.2,6600.0,28.1875,28.2122,28.1462,28.2122,6600.0
2008-12-22 10:30:00,34.21,34.33,34.2,34.33,10100.0,28.2205,28.3194,28.2122,28.3194,10100.0
2008-12-22 10:35:00,34.37,34.46,34.34,34.34,21600.0,28.3524,28.4267,28.3277,28.3277,21600.0
2008-12-22 10:40:00,34.33,34.38,34.19,34.37,39800.0,28.3194,28.3607,28.204,28.3524,39800.0
2008-12-22 10:45:00,34.35,34.46,34.34,34.4,9700.0,28.3359,28.4267,28.3277,28.3772,9700.0
2008-12-22 10:50:00,34.41,34.44,34.4,34.42,6000.0,28.3854,28.4102,28.3772,28.3937,6000.0
2008-12-22 10:55:00,34.42,34.45,34.39,34.43,4100.0,28.3937,28.4184,28.3689,28.4019,4100.0
2008-12-22 11:00:00,34.42,34.42,34.24,34.27,6400.0,28.3937,28.3937,28.2452,28.2699,6400.0
2008-12-22 11:05:00,34.27,34.33,34.26,34.3,6200.0,28.2699,28.3194,28.2617,28.2947,6200.0
2008-12-22 11:10:00,34.31,34.34,34.21,34.21,7700.0,28.3029,28.3277,28.2205,28.2205,7700.0
2008-12-22 11:15:00,34.23,34.3,34.21,34.3,7600.0,28.237,28.2947,28.2205,28.2947,7600.0
2008-12-22 11:20:00,34.3,34.32,34.1,34.15,15300.0,28.2947,28.3112,28.1297,28.171,15300.0
2008-12-22 11:25:00,34.12,34.13,34.03,34.07,13300.0,28.1462,28.1545,28.072,28.105,13300.0
2008-12-22 11:30:00,34.07,34.07,33.74,33.78,38000.0,28.105,28.105,27.8327,27.8657,38000.0
2008-12-22 11:35:00,33.8,33.8,33.67,33.78,28600.0,27.8822,27.8822,27.775,27.8657,28600.0
2008-12-22 11:40:00,33.79,33.81,33.63,33.66,11300.0,27.874,27.8905,27.742,27.7667,11300.0
2008-12-22 11:45:00,33.64,33.83,33.62,33.82,11800.0,27.7502,27.907,27.7338,27.8987,11800.0
2008-12-22 11:50:00,33.82,33.85,33.81,33.83,5500.0,27.8987,27.9235,27.8905,27.907,5500.0
2008-12-22 11:55:00,33.82,33.84,33.73,33.78,10300.0,27.8987,27.9152,27.8245,27.8657,10300.0
2008-12-22 12:00:00,33.78,33.78,33.67,33.7,19900.0,27.8657,27.8657,27.775,27.7997,19900.0
2008-12-22 12:05:00,33.7,33.75,33.65,33.67,9500.0,27.7997,27.841,27.7585,27.775,9500.0
2008-12-22 12:10:00,33.69,33.75,33.65,33.75,11500.0,27.7915,27.841,27.7585,27.841,11500.0
2008-12-22 12:15:00,33.77,33.84,33.75,33.84,9000.0,27.8575,27.9152,27.841,27.9152,9000.0
2008-12-22 12:20:00,33.84,33.93,33.84,33.87,14200.0,27.9152,27.9895,27.9152,27.94,14200.0
2008-12-22 12:25:00,33.87,33.95,33.86,33.93,6000.0,27.94,28.006,27.9317,27.9895,6000.0
2008-12-22 12:30:00,33.91,34.0,33.88,33.99,18900.0,27.973,28.0472,27.9482,28.039,18900.0
2008-12-22 12:35:00,33.99,34.0,33.9,33.9,22400.0,28.039,28.0472,27.9647,27.9647,22400.0
2008-12-22 12:40:00,33.91,34.0,33.9,33.99,7300.0,27.973,28.0472,27.9647,28.039,7300.0
2008-12-22 12:45:00,33.99,34.0,33.96,33.99,6100.0,28.039,28.0472,28.0142,28.039,6100.0
2008-12-22 12:50:00,33.99,34.0,33.91,33.99,14600.0,28.039,28.0472,27.973,28.039,14600.0
2008-12-22 12:55:00,33.99,34.0,33.98,33.99,12600.0,28.039,28.0472,28.0307,28.039,12600.0
2008-12-22 13:00:00,33.99,34.0,33.96,33.97,6400.0,28.039,28.0472,28.0142,28.0225,6400.0
2008-12-22 13:05:00,33.97,33.97,33.81,33.85,7100.0,28.0225,28.0225,27.8905,27.9235,7100.0
2008-12-22 13:10:00,33.85,33.94,33.81,33.94,12100.0,27.9235,27.9977,27.8905,27.9977,12100.0
2008-12-22 13:15:00,33.92,34.08,33.92,34.01,22500.0,27.9812,28.1132,27.9812,28.0555,22500.0
2008-12-22 13:20:00,34.01,34.07,33.96,34.0,14200.0,28.0555,28.105,28.0142,28.0472,14200.0
2008-12-22 13:25:00,34.0,34.01,33.93,33.99,5400.0,28.0472,28.0555,27.9895,28.039,5400.0
2008-12-22 13:30:00,33.98,34.0,33.91,33.93,5000.0,28.0307,28.0472,27.973,27.9895,5000.0
2008-12-22 13:35:00,33.91,34.0,33.91,34.0,10800.0,27.973,28.0472,27.973,28.0472,10800.0
2008-12-22 13:40:00,33.98,34.05,33.96,33.97,7000.0,28.0307,28.0885,28.0142,28.0225,7000.0
2008-12-22 13:45:00,33.97,33.97,33.85,33.89,14900.0,28.0225,28.0225,27.9235,27.9565,14900.0
2008-12-22 13:50:00,33.88,33.97,33.88,33.91,10400.0,27.9482,28.0225,27.9482,27.973,10400.0
2008-12-22 13:55:00,33.94,34.0,33.89,33.97,34400.0,27.9977,28.0472,27.9565,28.0225,34400.0
2008-12-22 14:00:00,33.97,34.03,33.91,34.01,43600.0,28.0225,28.072,27.973,28.0555,43600.0
2008-12-22 14:05:00,34.0,34.0,33.91,33.97,31700.0,28.0472,28.0472,27.973,28.0225,31700.0
2008-12-22 14:10:00,33.98,34.0,33.88,33.9,39400.0,28.0307,28.0472,27.9482,27.9647,39400.0
2008-12-22 14:15:00,33.91,33.99,33.76,33.85,37100.0,27.973,28.039,27.8492,27.9235,37100.0
2008-12-22 14:20:00,33.85,33.9,33.79,33.82,16400.0,27.9235,27.9647,27.874,27.8987,16400.0
2008-12-22 14:25:00,33.79,33.82,33.75,33.82,27400.0,27.874,27.8987,27.841,27.8987,27400.0
2008-12-22 14:30:00,33.81,33.86,33.77,33.78,28900.0,27.8905,27.9317,27.8575,27.8657,28900.0
2008-12-22 14:35:00,33.78,33.85,33.76,33.77,12900.0,27.8657,27.9235,27.8492,27.8575,12900.0
2008-12-22 14:40:00,33.78,33.87,33.77,33.81,9100.0,27.8657,27.94,27.8575,27.8905,9100.0
2008-12-22 14:45:00,33.82,33.96,33.8,33.96,12900.0,27.8987,28.0142,27.8822,28.0142,12900.0
2008-12-22 14:50:00,33.95,33.97,33.88,33.91,12200.0,28.006,28.0225,27.9482,27.973,12200.0
2008-12-22 14:55:00,33.89,33.89,33.7,33.72,14500.0,27.9565,27.9565,27.7997,27.8162,14500.0
2008-12-22 15:00:00,33.68,33.76,33.61,33.64,20600.0,27.7832,27.8492,27.7255,27.7502,20600.0
2008-12-22 15:05:00,33.64,33.75,33.64,33.68,13900.0,27.7502,27.841,27.7502,27.7832,13900.0
2008-12-22 15:10:00,33.67,33.71,33.59,33.64,24000.0,27.775,27.808,27.709,27.7502,24000.0
2008-12-22 15:15:00,33.62,33.64,33.54,33.56,26500.0,27.7338,27.7502,27.6678,27.6843,26500.0
2008-12-22 15:20:00,33.56,33.66,33.51,33.66,21400.0,27.6843,27.7667,27.643,27.7667,21400.0
2008-12-22 15:25:00,33.65,33.65,33.43,33.49,33500.0,27.7585,27.7585,27.577,27.6265,33500.0
2008-12-22 15:30:00,33.51,33.55,33.49,33.55,16700.0,27.643,27.676,27.6265,27.676,16700.0
2008-12-22 15:35:00,33.55,33.71,33.52,33.67,26100.0,27.676,27.808,27.6513,27.775,26100.0
2008-12-22 15:40:00,33.66,33.74,33.58,33.6,41900.0,27.7667,27.8327,27.7008,27.7173,41900.0
2008-12-22 15:45:00,33.63,33.71,33.61,33.64,46000.0,27.742,27.808,27.7255,27.7502,46000.0
2008-12-22 15:50:00,33.64,33.79,33.64,33.69,40800.0,27.7502,27.874,27.7502,27.7915,40800.0
2008-12-22 15:55:00,33.68,34.09,33.62,34.02,106600.0,27.7832,28.1215,27.7338,28.0637,106600.0
2008-12-23 09:30:00,34.55,34.55,33.46,34.2,31100.0,28.5009,28.5009,27.6018,28.2122,31100.0
2008-12-23 09:35:00,34.14,34.36,34.12,34.3,15600.0,28.1627,28.3442,28.1462,28.2947,15600.0
2008-12-23 09:40:00,34.31,34.38,34.17,34.18,25300.0,28.3029,28.3607,28.1875,28.1957,25300.0
2008-12-23 09:45:00,34.2,34.31,34.2,34.31,23600.0,28.2122,28.3029,28.2122,28.3029,23600.0
2008-12-23 09:50:00,34.29,34.32,34.21,34.29,25800.0,28.2864,28.3112,28.2205,28.2864,25800.0
2008-12-23 09:55:00,34.29,34.36,34.22,34.31,29600.0,28.2864,28.3442,28.2287,28.3029,29600.0
2008-12-23 10:00:00,34.3,34.31,34.12,34.12,24400.0,28.2947,28.3029,28.1462,28.1462,24400.0
2008-12-23 10:05:00,34.14,34.14,33.98,34.03,9700.0,28.1627,28.1627,28.0307,28.072,9700.0
2008-12-23 10:10:00,34.06,34.12,34.02,34.1,9300.0,28.0967,28.1462,28.0637,28.1297,9300.0
2008-12-23 10:15:00,34.09,34.09,33.99,34.0,8600.0,28.1215,28.1215,28.039,28.0472,8600.0
2008-12-23 10:20:00,34.0,34.01,33.73,33.86,21700.0,28.0472,28.0555,27.8245,27.9317,21700.0
2008-12-23 10:25:00,33.9,33.96,33.83,33.93,7300.0,27.9647,28.0142,27.907,27.9895,7300.0
2008-12-23 10:30:00,33.96,34.04,33.95,34.01,60200.0,28.0142,28.0802,28.006,28.0555,60200.0
2008-12-23 10:35:00,33.99,34.08,33.96,33.99,60500.0,28.039,28.1132,28.0142,28.039,60500.0
2008-12-23 10:40:00,33.99,34.06,33.92,33.94,11900.0,28.039,28.0967,27.9812,27.9977,11900.0
2008-12-23 10:45:00,33.94,34.07,33.94,34.04,9500.0,27.9977,28.105,27.9977,28.0802,9500.0
2008-12-23 10:50:00,34.02,34.02,33.95,34.0,10800.0,28.0637,28.0637,28.006,28.0472,10800.0
2008-12-23 10:55:00,34.0,34.02,33.98,33.99,9700.0,28.0472,28.0637,28.0307,28.039,9700.0
2008-12-23 11:00:00,33.98,34.05,33.97,34.01,10200.0,28.0307,28.0885,28.0225,28.0555,10200.0
2008-12-23 11:05:00,34.01,34.03,33.98,34.02,13400.0,28.0555,28.072,28.0307,28.0637,13400.0
2008-12-23 11:10:00,34.03,34.06,34.0,34.01,8400.0,28.072,28.0967,28.0472,28.0555,8400.0
2008-12-23 11:15:00,34.0,34.06,33.97,34.02,15000.0,28.0472,28.0967,28.0225,28.0637,15000.0
2008-12-23 11:20:00,34.0,34.11,33.99,34.1,13900.0,28.0472,28.138,28.039,28.1297,13900.0
2008-12-23 11:25:00,34.1,34.11,33.99,34.03,21800.0,28.1297,28.138,28.039,28.072,21800.0
2008-12-23 11:30:00,34.05,34.1,34.03,34.1,11900.0,28.0885,28.1297,28.072,28.1297,11900.0
2008-12-23 11:35:00,34.09,34.14,34.09,34.11,8200.0,28.1215,28.1627,28.1215,28.138,8200.0
2008-12-23 11:40:00,34.12,34.15,34.08,34.12,8900.0,28.1462,28.171,28.1132,28.1462,8900.0
2008-12-23 11:45:00,34.16,34.2,34.13,34.17,5700.0,28.1792,28.2122,28.1545,28.1875,5700.0
2008-12-23 11:50:00,34.17,34.17,34.13,34.16,7900.0,28.1875,28.1875,28.1545,28.1792,7900.0
2008-12-23 11:55:00,34.18,34.18,34.08,34.09,19500.0,28.1957,28.1957,28.1132,28.1215,19500.0
2008-12-23 12:00:00,34.11,34.12,34.05,34.05,14700.0,28.138,28.1462,28.0885,28.0885,14700.0
2008-12-23 12:05:00,34.05,34.11,34.01,34.1,31500.0,28.0885,28.138,28.0555,28.1297,31500.0
2008-12-23 12:10:00,34.1,34.13,34.03,34.03,12000.0,28.1297,28.1545,28.072,28.072,12000.0
2008-12-23 12:15:00,34.04,34.04,33.93,33.97,5600.0,28.0802,28.0802,27.9895,28.0225,5600.0
2008-12-23 12:20:00,33.96,34.04,33.95,33.95,9100.0,28.0142,28.0802,28.006,28.006,9100.0
2008-12-23 12:25:00,33.96,33.98,33.95,33.97,8100.0,28.0142,28.0307,28.006,28.0225,8100.0
2008-12-23 12:30:00,33.96,33.98,33.87,33.87,6600.0,28.0142,28.0307,27.94,27.94,6600.0
2008-12-23 12:35:00,33.89,33.99,33.89,33.98,14600.0,27.9565,28.039,27.9565,28.0307,14600.0
2008-12-23 12:40:00,33.99,34.08,33.98,34.04,24900.0,28.039,28.1132,28.0307,28.0802,24900.0
2008-12-23 12:45:00,34.04,34.07,34.02,34.04,12900.0,28.0802,28.105,28.0637,28.0802,12900.0
2008-12-23 12:50:00,34.04,34.11,34.03,34.09,15700.0,28.0802,28.138,28.072,28.1215,15700.0
2008-12-23 12:55:00,34.1,34.13,34.02,34.03,5500.0,28.1297,28.1545,28.0637,28.072,5500.0
2008-12-23 13:00:00,34.02,34.02,33.97,33.97,6700.0,28.0637,28.0637,28.0225,28.0225,6700.0
2008-12-23 13:05:00,33.97,34.06,33.97,34.04,6200.0,28.0225,28.0967,28.0225,28.0802,6200.0
2008-12-23 13:10:00,34.04,34.04,33.95,33.96,6900.0,28.0802,28.0802,28.006,28.0142,6900.0
2008-12-23 13:15:00,33.97,33.99,33.93,33.97,10900.0,28.0225,28.039,27.9895,28.0225,10900.0
2008-12-23 13:20:00,33.97,34.02,33.94,34.01,7200.0,28.0225,28.0637,27.9977,28.0555,7200.0
2008-12-23 13:25:00,34.05,34.06,33.99,34.0,6600.0,28.0885,28.0967,28.039,28.0472,6600.0
2008-12-23 13:30:00,34.0,34.0,33.95,33.96,5600.0,28.0472,28.0472,28.006,28.0142,5600.0
2008-12-23 13:35:00,33.97,34.01,33.91,33.94,16700.0,28.0225,28.0555,27.973,27.9977,16700.0
2008-12-23 13:40:00,33.94,34.01,33.63,33.99,14400.0,27.9977,28.0555,27.742,28.039,14400.0
2008-12-23 13:45:00,33.99,34.02,33.98,34.02,5400.0,28.039,28.0637,28.0307,28.0637,5400.0
2008-12-23 13:50:00,34.02,34.1,34.02,34.09,9300.0,28.0637,28.1297,28.0637,28.1215,9300.0
2008-12-23 13:55:00,34.09,34.19,34.07,34.13,11900.0,28.1215,28.204,28.105,28.1545,11900.0
2008-12-23 14:00:00,34.13,34.14,34.08,34.1,9900.0,28.1545,28.1627,28.1132,28.1297,9900.0
2008-12-23 14:05:00,34.1,34.1,34.05,34.06,8300.0,28.1297,28.1297,28.0885,28.0967,8300.0
2008-12-23 14:10:00,34.07,34.09,34.05,34.08,13800.0,28.105,28.1215,28.0885,28.1132,13800.0
2008-12-23 14:15:00,34.09,34.23,34.08,34.18,21000.0,28.1215,28.237,28.1132,28.1957,21000.0
2008-12-23 14:20:00,34.18,34.18,34.12,34.14,8700.0,28.1957,28.1957,28.1462,28.1627,8700.0
2008-12-23 14:25:00,34.14,34.15,34.07,34.14,13100.0,28.1627,28.171,28.105,28.1627,13100.0
2008-12-23 14:30:00,34.13,34.14,33.92,33.97,29500.0,28.1545,28.1627,27.9812,28.0225,29500.0
2008-12-23 14:35:00,33.99,34.03,33.91,33.93,15800.0,28.039,28.072,27.973,27.9895,15800.0
2008-12-23 14:40:00,33.93,33.98,33.9,33.92,10800.0,27.9895,28.0307,27.9647,27.9812,10800.0
2008-12-23 14:45:00,33.92,33.92,33.8,33.82,13600.0,27.9812,27.9812,27.8822,27.8987,13600.0
2008-12-23 14:50:00,33.83,33.91,33.8,33.83,15100.0,27.907,27.973,27.8822,27.907,15100.0
2008-12-23 14:55:00,33.85,33.85,33.76,33.76,7000.0,27.9235,27.9235,27.8492,27.8492,7000.0
2008-12-23 15:00:00,33.76,33.89,33.74,33.83,16600.0,27.8492,27.9565,27.8327,27.907,16600.0
2008-12-23 15:05:00,33.83,33.86,33.72,33.73,11100.0,27.907,27.9317,27.8162,27.8245,11100.0
2008-12-23 15:10:00,33.74,34.03,33.74,33.94,21400.0,27.8327,28.072,27.8327,27.9977,21400.0
2008-12-23 15:15:00,33.97,33.97,33.83,33.83,10900.0,28.0225,28.0225,27.907,27.907,10900.0
2008-12-23 15:20:00,33.84,33.92,33.72,33.78,18500.0,27.9152,27.9812,27.8162,27.8657,18500.0
2008-12-23 15:25:00,33.79,33.96,33.75,33.93,22100.0,27.874,28.0142,27.841,27.9895,22100.0
2008-12-23 15:30:00,33.89,33.98,33.85,33.87,13600.0,27.9565,28.0307,27.9235,27.94,13600.0
2008-12-23 15:35:00,33.87,33.87,33.73,33.76,13500.0,27.94,27.94,27.8245,27.8492,13500.0
2008-12-23 15:40:00,33.75,33.85,33.74,33.82,13600.0,27.841,27.9235,27.8327,27.8987,13600.0
2008-12-23 15:45:00,33.83,33.85,33.8,33.85,13700.0,27.907,27.9235,27.8822,27.9235,13700.0
2008-12-23 15:50:00,33.83,33.83,33.7,33.71,28800.0,27.907,27.907,27.7997,27.808,28800.0
2008-12-23 15:55:00,33.71,33.77,33.69,33.77,61600.0,27.808,27.8575,27.7915,27.8575,61600.0
2008-12-24 09:30:00,34.04,34.16,33.73,33.73,13500.0,28.0802,28.1792,27.8245,27.8245,13500.0
2008-12-24 09:35:00,33.73,33.96,33.69,33.82,11400.0,27.8245,28.0142,27.7915,27.8987,11400.0
2008-12-24 09:40:00,33.79,33.82,33.62,33.78,9300.0,27.874,27.8987,27.7338,27.8657,9300.0
2008-12-24 09:45:00,33.77,33.85,33.77,33.78,10200.0,27.8575,27.9235,27.8575,27.8657,10200.0
2008-12-24 09:50:00,33.79,33.93,33.78,33.91,13300.0,27.874,27.9895,27.8657,27.973,13300.0
2008-12-24 09:55:00,33.88,33.95,33.85,33.87,9300.0,27.9482,28.006,27.9235,27.94,9300.0
2008-12-24 10:00:00,33.89,33.95,33.83,33.95,16700.0,27.9565,28.006,27.907,28.006,16700.0
2008-12-24 10:05:00,33.97,34.06,33.95,33.96,23000.0,28.0225,28.0967,28.006,28.0142,23000.0
2008-12-24 10:10:00,33.96,34.08,33.95,34.08,16100.0,28.0142,28.1132,28.006,28.1132,16100.0
2008-12-24 10:15:00,34.07,34.11,34.03,34.04,8000.0,28.105,28.138,28.072,28.0802,8000.0
2008-12-24 10:20:00,34.04,34.12,33.98,34.11,14000.0,28.0802,28.1462,28.0307,28.138,14000.0
2008-12-24 10:25:00,34.11,34.14,33.98,34.04,13400.0,28.138,28.1627,28.0307,28.0802,13400.0
2008-12-24 10:30:00,34.0,34.04,33.95,34.03,9200.0,28.0472,28.0802,28.006,28.072,9200.0
2008-12-24 10:35:00,34.02,34.06,33.99,34.04,10700.0,28.0637,28.0967,28.039,28.0802,10700.0
2008-12-24 10:40:00,34.06,34.17,34.06,34.13,9800.0,28.0967,28.1875,28.0967,28.1545,9800.0
2008-12-24 10:45:00,34.11,34.12,34.04,34.07,5200.0,28.138,28.1462,28.0802,28.105,5200.0
2008-12-24 10:50:00,34.08,34.09,33.9,33.9,15500.0,28.1132,28.1215,27.9647,27.9647,15500.0
2008-12-24 10:55:00,33.91,33.92,33.81,33.84,15200.0,27.973,27.9812,27.8905,27.9152,15200.0
2008-12-24 11:00:00,33.84,33.86,33.83,33.86,13600.0,27.9152,27.9317,27.907,27.9317,13600.0
2008-12-24 11:05:00,33.85,33.89,33.81,33.87,8000.0,27.9235,27.9565,27.8905,27.94,8000.0
2008-12-24 11:10:00,33.87,33.93,33.86,33.93,8400.0,27.94,27.9895,27.9317,27.9895,8400.0
2008-12-24 11:15:00,33.93,33.96,33.92,33.94,5200.0,27.9895,28.0142,27.9812,27.9977,5200.0
2008-12-24 11:20:00,33.91,33.95,33.88,33.95,8600.0,27.973,28.006,27.9482,28.006,8600.0
2008-12-24 11:25:00,33.94,33.97,33.91,33.93,6600.0,27.9977,28.0225,27.973,27.9895,6600.0
2008-12-24 11:30:00,33.93,33.95,33.91,33.91,3600.0,27.9895,28.006,27.973,27.973,3600.0
2008-12-24 11:35:00,33.92,33.93,33.9,33.91,4800.0,27.9812,27.9895,27.9647,27.973,4800.0
2008-12-24 11:40:00,33.93,34.0,33.93,33.98,9600.0,27.9895,28.0472,27.9895,28.0307,9600.0
2008-12-24 11:45:00,33.97,33.97,33.92,33.94,4900.0,28.0225,28.0225,27.9812,27.9977,4900.0
2008-12-24 11:50:00,33.95,34.0,33.94,34.0,6600.0,28.006,28.0472,27.9977,28.0472,6600.0
2008-12-24 11:55:00,33.98,33.99,33.96,33.96,5500.0,28.0307,28.039,28.0142,28.0142,5500.0
2008-12-24 12:00:00,33.94,33.98,33.9,33.98,6200.0,27.9977,28.0307,27.9647,28.0307,6200.0
2008-12-24 12:05:00,33.97,33.97,33.9,33.95,5100.0,28.0225,28.0225,27.9647,28.006,5100.0
2008-12-24 12:10:00,33.96,33.96,33.9,33.9,4900.0,28.0142,28.0142,27.9647,27.9647,4900.0
2008-12-24 12:15:00,33.9,33.9,33.84,33.89,6200.0,27.9647,27.9647,27.9152,27.9565,6200.0
2008-12-24 12:20:00,33.89,33.91,33.83,33.86,33400.0,27.9565,27.973,27.907,27.9317,33400.0
2008-12-24 12:25:00,33.86,33.88,33.73,33.73,17200.0,27.9317,27.9482,27.8245,27.8245,17200.0
2008-12-24 12:30:00,33.74,33.81,33.73,33.79,6000.0,27.8327,27.8905,27.8245,27.874,6000.0
2008-12-24 12:35:00,33.78,33.79,33.77,33.78,8200.0,27.8657,27.874,27.8575,27.8657,8200.0
2008-12-24 12:40:00,33.77,33.78,33.74,33.75,11700.0,27.8575,27.8657,27.8327,27.841,11700.0
2008-12-24 12:45:00,33.75,33.81,33.73,33.81,16600.0,27.841,27.8905,27.8245,27.8905,16600.0
2008-12-24 12:50:00,33.81,33.91,33.79,33.88,19400.0,27.8905,27.973,27.874,27.9482,19400.0
2008-12-24 12:55:00,33.89,33.89,33.68,33.71,25700.0,27.9565,27.9565,27.7832,27.808,25700.0
2008-12-26 09:30:00,34.02,34.03,33.75,33.96,11400.0,28.0637,28.072,27.841,28.0142,11400.0
2008-12-26 09:35:00,34.0,34.08,33.94,34.0,18000.0,28.0472,28.1132,27.9977,28.0472,18000.0
2008-12-26 09:40:00,34.03,34.03,33.94,33.97,4500.0,28.072,28.072,27.9977,28.0225,4500.0
2008-12-26 09:45:00,33.96,33.96,33.87,33.87,6500.0,28.0142,28.0142,27.94,27.94,6500.0
2008-12-26 09:50:00,33.85,33.91,33.85,33.88,7700.0,27.9235,27.973,27.9235,27.9482,7700.0
2008-12-26 09:55:00,33.89,33.89,33.73,33.76,7200.0,27.9565,27.9565,27.8245,27.8492,7200.0
2008-12-26 10:00:00,33.75,33.96,33.75,33.92,7500.0,27.841,28.0142,27.841,27.9812,7500.0
2008-12-26 10:05:00,33.91,33.97,33.91,33.97,3900.0,27.973,28.0225,27.973,28.0225,3900.0
2008-12-26 10:10:00,33.97,34.0,33.94,33.94,7700.0,28.0225,28.0472,27.9977,27.9977,7700.0
2008-12-26 10:15:00,33.94,33.94,33.83,33.84,9400.0,27.9977,27.9977,27.907,27.9152,9400.0
2008-12-26 10:20:00,33.84,33.84,33.81,33.84,3400.0,27.9152,27.9152,27.8905,27.9152,3400.0
2008-12-26 10:25:00,33.85,33.85,33.78,33.82,2900.0,27.9235,27.9235,27.8657,27.8987,2900.0
2008-12-26 10:30:00,33.81,33.84,33.78,33.84,4800.0,27.8905,27.9152,27.8657,27.9152,4800.0
2008-12-26 10:35:00,33.84,33.87,33.76,33.79,5000.0,27.9152,27.94,27.8492,27.874,5000.0
2008-12-26 10:40:00,33.78,33.82,33.78,33.8,2400.0,27.8657,27.8987,27.8657,27.8822,2400.0
2008-12-26 10:45:00,33.82,33.82,33.75,33.81,29700.0,27.8987,27.8987,27.841,27.8905,29700.0
2008-12-26 10:50:00,33.81,33.87,33.8,33.86,2000.0,27.8905,27.94,27.8822,27.9317,2000.0
2008-12-26 10:55:00,33.88,33.93,33.84,33.92,4300.0,27.9482,27.9895,27.9152,27.9812,4300.0
2008-12-26 11:00:00,33.94,33.98,33.94,33.98,4300.0,27.9977,28.0307,27.9977,28.0307,4300.0
2008-12-26 11:05:00,34.0,34.04,33.97,34.0,7400.0,28.0472,28.0802,28.0225,28.0472,7400.0
2008-12-26 11:10:00,33.98,34.02,33.97,33.98,6100.0,28.0307,28.0637,28.0225,28.0307,6100.0
2008-12-26 11:15:00,34.0,34.02,33.98,33.98,3300.0,28.0472,28.0637,28.0307,28.0307,3300.0
2008-12-26 11:20:00,33.98,34.02,33.96,34.0,8100.0,28.0307,28.0637,28.0142,28.0472,8100.0
2008-12-26 11:25:00,34.0,34.04,33.98,34.03,11900.0,28.0472,28.0802,28.0307,28.072,11900.0
2008-12-26 11:30:00,34.03,34.05,34.01,34.02,3900.0,28.072,28.0885,28.0555,28.0637,3900.0
2008-12-26 11:35:00,34.0,34.05,34.0,34.04,1800.0,28.0472,28.0885,28.0472,28.0802,1800.0
2008-12-26 11:40:00,34.04,34.06,34.0,34.0,2700.0,28.0802,28.0967,28.0472,28.0472,2700.0
2008-12-26 11:45:00,34.01,34.03,34.0,34.03,4200.0,28.0555,28.072,28.0472,28.072,4200.0
2008-12-26 11:50:00,34.03,34.05,34.02,34.03,1900.0,28.072,28.0885,28.0637,28.072,1900.0
2008-12-26 11:55:00,34.06,34.06,33.99,34.03,4000.0,28.0967,28.0967,28.039,28.072,4000.0
2008-12-26 12:00:00,34.04,34.06,34.0,34.05,8300.0,28.0802,28.0967,28.0472,28.0885,8300.0
2008-12-26 12:05:00,34.05,34.09,34.0,34.02,6800.0,28.0885,28.1215,28.0472,28.0637,6800.0
2008-12-26 12:10:00,34.01,34.03,33.99,34.01,5100.0,28.0555,28.072,28.039,28.0555,5100.0
2008-12-26 12:15:00,34.01,34.01,33.97,33.97,1200.0,28.0555,28.0555,28.0225,28.0225,1200.0
2008-12-26 12:20:00,33.98,34.0,33.96,34.0,3300.0,28.0307,28.0472,28.0142,28.0472,3300.0
2008-12-26 12:25:00,33.97,34.03,33.93,33.94,4900.0,28.0225,28.072,27.9895,27.9977,4900.0
2008-12-26 12:30:00,33.92,33.96,33.92,33.95,1600.0,27.9812,28.0142,27.9812,28.006,1600.0
2008-12-26 12:35:00,33.94,34.0,33.91,33.98,8000.0,27.9977,28.0472,27.973,28.0307,8000.0
2008-12-26 12:40:00,33.96,33.96,33.91,33.94,2500.0,28.0142,28.0142,27.973,27.9977,2500.0
2008-12-26 12:45:00,33.91,33.93,33.9,33.92,2000.0,27.973,27.9895,27.9647,27.9812,2000.0
2008-12-26 12:50:00,33.92,33.93,33.83,33.83,12200.0,27.9812,27.9895,27.907,27.907,12200.0
2008-12-26 12:55:00,33.87,33.9,33.85,33.9,2200.0,27.94,27.9647,27.9235,27.9647,2200.0
2008-12-26 13:00:00,33.89,33.89,33.87,33.89,2400.0,27.9565,27.9565,27.94,27.9565,2400.0
2008-12-26 13:05:00,33.88,33.92,33.84,33.88,8400.0,27.9482,27.9812,27.9152,27.9482,8400.0
2008-12-26 13:10:00,33.91,33.94,33.88,33.89,2500.0,27.973,27.9977,27.9482,27.9565,2500.0
2008-12-26 13:15:00,33.89,33.91,33.88,33.88,1400.0,27.9565,27.973,27.9482,27.9482,1400.0
2008-12-26 13:20:00,33.89,33.91,33.86,33.87,4000.0,27.9565,27.973,27.9317,27.94,4000.0
2008-12-26 13:25:00,33.86,34.01,33.86,34.01,8500.0,27.9317,28.0555,27.9317,28.0555,8500.0
2008-12-26 13:30:00,34.0,34.07,33.98,33.98,8800.0,28.0472,28.105,28.0307,28.0307,8800.0
2008-12-26 13:35:00,33.99,34.03,33.97,34.0,6700.0,28.039,28.072,28.0225,28.0472,6700.0
2008-12-26 13:40:00,34.01,34.01,33.95,33.95,4300.0,28.0555,28.0555,28.006,28.006,4300.0
2008-12-26 13:45:00,33.97,33.97,33.88,33.9,23300.0,28.0225,28.0225,27.9482,27.9647,23300.0
2008-12-26 13:50:00,33.89,33.95,33.89,33.94,2600.0,27.9565,28.006,27.9565,27.9977,2600.0
2008-12-26 13:55:00,33.96,33.97,33.92,33.96,2500.0,28.0142,28.0225,27.9812,28.0142,2500.0
2008-12-26 14:00:00,33.96,33.99,33.94,33.99,3700.0,28.0142,28.039,27.9977,28.039,3700.0
2008-12-26 14:05:00,33.97,33.99,33.95,33.99,5900.0,28.0225,28.039,28.006,28.039,5900.0
2008-12-26 14:10:00,34.0,34.0,33.92,33.97,15600.0,28.0472,28.0472,27.9812,28.0225,15600.0
2008-12-26 14:15:00,33.96,33.99,33.96,33.98,5300.0,28.0142,28.039,28.0142,28.0307,5300.0
2008-12-26 14:20:00,33.97,34.03,33.97,34.0,10400.0,28.0225,28.072,28.0225,28.0472,10400.0
2008-12-26 14:25:00,34.0,34.03,33.96,33.97,10400.0,28.0472,28.072,28.0142,28.0225,10400.0
2008-12-26 14:30:00,33.98,34.02,33.98,34.0,8200.0,28.0307,28.0637,28.0307,28.0472,8200.0
2008-12-26 14:35:00,34.0,34.07,34.0,34.06,9200.0,28.0472,28.105,28.0472,28.0967,9200.0
2008-12-26 14:40:00,34.06,34.1,34.05,34.06,5500.0,28.0967,28.1297,28.0885,28.0967,5500.0
2008-12-26 14:45:00,34.07,34.09,34.03,34.03,3400.0,28.105,28.1215,28.072,28.072,3400.0
2008-12-26 14:50:00,34.03,34.04,33.97,34.0,18400.0,28.072,28.0802,28.0225,28.0472,18400.0
2008-12-26 14:55:00,34.0,34.07,34.0,34.05,15000.0,28.0472,28.105,28.0472,28.0885,15000.0
2008-12-26 15:00:00,34.05,34.05,34.0,34.01,6700.0,28.0885,28.0885,28.0472,28.0555,6700.0
2008-12-26 15:05:00,34.02,34.05,34.01,34.03,5700.0,28.0637,28.0885,28.0555,28.072,5700.0
2008-12-26 15:10:00,34.03,34.08,34.01,34.06,7400.0,28.072,28.1132,28.0555,28.0967,7400.0
2008-12-26 15:15:00,34.08,34.12,34.06,34.09,8300.0,28.1132,28.1462,28.0967,28.1215,8300.0
2008-12-26 15:20:00,34.09,34.1,34.0,34.02,11900.0,28.1215,28.1297,28.0472,28.0637,11900.0
2008-12-26 15:25:00,34.01,34.04,33.98,34.03,20500.0,28.0555,28.0802,28.0307,28.072,20500.0
2008-12-26 15:30:00,34.01,34.03,33.99,34.0,13100.0,28.0555,28.072,28.039,28.0472,13100.0
2008-12-26 15:35:00,34.0,34.01,33.96,34.0,10800.0,28.0472,28.0555,28.0142,28.0472,10800.0
2008-12-26 15:40:00,34.0,34.02,34.0,34.01,5000.0,28.0472,28.0637,28.0472,28.0555,5000.0
2008-12-26 15:45:00,34.0,34.03,33.98,34.03,8300.0,28.0472,28.072,28.0307,28.072,8300.0
2008-12-26 15:50:00,34.02,34.04,33.98,33.99,15100.0,28.0637,28.0802,28.0307,28.039,15100.0
2008-12-26 15:55:00,33.99,34.06,33.96,34.06,37200.0,28.039,28.0967,28.0142,28.0967,37200.0
2008-12-29 09:30:00,33.9,34.18,33.84,34.01,32500.0,27.9647,28.1957,27.9152,28.0555,32500.0
2008-12-29 09:35:00,34.02,34.09,33.96,33.99,17800.0,28.0637,28.1215,28.0142,28.039,17800.0
2008-12-29 09:40:00,34.02,34.12,33.88,33.91,16000.0,28.0637,28.1462,27.9482,27.973,16000.0
2008-12-29 09:45:00,33.91,33.97,33.88,33.93,14100.0,27.973,28.0225,27.9482,27.9895,14100.0
2008-12-29 09:50:00,33.92,34.0,33.86,33.88,22500.0,27.9812,28.0472,27.9317,27.9482,22500.0
2008-12-29 09:55:00,33.88,34.02,33.87,34.02,17500.0,27.9482,28.0637,27.94,28.0637,17500.0
2008-12-29 10:00:00,34.03,34.05,33.95,34.03,17200.0,28.072,28.0885,28.006,28.072,17200.0
2008-12-29 10:05:00,34.04,34.05,33.96,34.0,21000.0,28.0802,28.0885,28.0142,28.0472,21000.0
2008-12-29 10:10:00,34.0,34.07,34.0,34.04,14900.0,28.0472,28.105,28.0472,28.0802,14900.0
2008-12-29 10:15:00,34.04,34.06,33.94,33.97,15200.0,28.0802,28.0967,27.9977,28.0225,15200.0
2008-12-29 10:20:00,33.98,34.0,33.96,33.98,9900.0,28.0307,28.0472,28.0142,28.0307,9900.0
2008-12-29 10:25:00,34.0,34.0,33.93,33.96,7400.0,28.0472,28.0472,27.9895,28.0142,7400.0
2008-12-29 10:30:00,33.96,33.98,33.86,33.95,29600.0,28.0142,28.0307,27.9317,28.006,29600.0
2008-12-29 10:35:00,33.95,33.96,33.85,33.88,55200.0,28.006,28.0142,27.9235,27.9482,55200.0
2008-12-29 10:40:00,33.9,33.9,33.84,33.85,4300.0,27.9647,27.9647,27.9152,27.9235,4300.0
2008-12-29 10:45:00,33.85,33.87,33.85,33.85,4900.0,27.9235,27.94,27.9235,27.9235,4900.0
2008-12-29 10:50:00,33.86,33.86,33.82,33.86,11600.0,27.9317,27.9317,27.8987,27.9317,11600.0
2008-12-29 10:55:00,33.84,33.86,33.82,33.83,2800.0,27.9152,27.9317,27.8987,27.907,2800.0
2008-12-29 11:00:00,33.82,33.82,33.76,33.76,5500.0,27.8987,27.8987,27.8492,27.8492,5500.0
2008-12-29 11:05:00,33.75,33.77,33.67,33.69,6100.0,27.841,27.8575,27.775,27.7915,6100.0
2008-12-29 11:10:00,33.7,33.7,33.64,33.64,4900.0,27.7997,27.7997,27.7502,27.7502,4900.0
2008-12-29 11:15:00,33.65,33.65,33.59,33.61,6900.0,27.7585,27.7585,27.709,27.7255,6900.0
2008-12-29 11:20:00,33.6,33.62,33.54,33.57,7500.0,27.7173,27.7338,27.6678,27.6925,7500.0
2008-12-29 11:25:00,33.57,33.63,33.55,33.61,12700.0,27.6925,27.742,27.676,27.7255,12700.0
2008-12-29 11:30:00,33.62,33.63,33.59,33.63,12100.0,27.7338,27.742,27.709,27.742,12100.0
2008-12-29 11:35:00,33.63,33.74,33.61,33.72,8800.0,27.742,27.8327,27.7255,27.8162,8800.0
2008-12-29 11:40:00,33.73,33.73,33.69,33.7,5400.0,27.8245,27.8245,27.7915,27.7997,5400.0
2008-12-29 11:45:00,33.7,33.7,33.63,33.65,5200.0,27.7997,27.7997,27.742,27.7585,5200.0
2008-12-29 11:50:00,33.65,33.65,33.62,33.64,7000.0,27.7585,27.7585,27.7338,27.7502,7000.0
2008-12-29 11:55:00,33.64,33.65,33.63,33.64,8100.0,27.7502,27.7585,27.742,27.7502,8100.0
2008-12-29 12:00:00,33.65,33.72,33.64,33.72,11800.0,27.7585,27.8162,27.7502,27.8162,11800.0
2008-12-29 12:05:00,33.72,33.73,33.71,33.71,4000.0,27.8162,27.8245,27.808,27.808,4000.0
2008-12-29 12:10:00,33.71,33.71,33.67,33.68,4500.0,27.808,27.808,27.775,27.7832,4500.0
2008-12-29 12:15:00,33.67,33.74,33.67,33.72,13400.0,27.775,27.8327,27.775,27.8162,13400.0
2008-12-29 12:20:00,33.72,33.72,33.63,33.64,12200.0,27.8162,27.8162,27.742,27.7502,12200.0
2008-12-29 12:25:00,33.64,33.66,33.58,33.61,5600.0,27.7502,27.7667,27.7008,27.7255,5600.0
2008-12-29 12:30:00,33.59,33.59,33.53,33.56,9200.0,27.709,27.709,27.6595,27.6843,9200.0
2008-12-29 12:35:00,33.55,33.57,33.55,33.56,8900.0,27.676,27.6925,27.676,27.6843,8900.0
2008-12-29 12:40:00,33.56,33.57,33.49,33.51,11900.0,27.6843,27.6925,27.6265,27.643,11900.0
2008-12-29 12:45:00,33.5,33.53,33.5,33.51,13100.0,27.6348,27.6595,27.6348,27.643,13100.0
2008-12-29 12:50:00,33.52,33.55,33.51,33.54,8300.0,27.6513,27.676,27.643,27.6678,8300.0
2008-12-29 12:55:00,33.54,33.54,33.39,33.39,9100.0,27.6678,27.6678,27.544,27.544,9100.0
2008-12-29 13:00:00,33.4,33.42,33.37,33.42,11500.0,27.5523,27.5688,27.5275,27.5688,11500.0
2008-12-29 13:05:00,33.42,33.47,33.4,33.45,7500.0,27.5688,27.61,27.5523,27.5935,7500.0
2008-12-29 13:10:00,33.46,33.47,33.41,33.45,6400.0,27.6018,27.61,27.5605,27.5935,6400.0
2008-12-29 13:15:00,33.44,33.45,33.41,33.42,2500.0,27.5853,27.5935,27.5605,27.5688,2500.0
2008-12-29 13:20:00,33.43,33.45,33.41,33.41,2400.0,27.577,27.5935,27.5605,27.5605,2400.0
2008-12-29 13:25:00,33.41,33.43,33.4,33.4,5400.0,27.5605,27.577,27.5523,27.5523,5400.0
2008-12-29 13:30:00,33.41,33.49,33.4,33.48,14100.0,27.5605,27.6265,27.5523,27.6183,14100.0
2008-12-29 13:35:00,33.49,33.55,33.48,33.55,13300.0,27.6265,27.676,27.6183,27.676,13300.0
2008-12-29 13:40:00,33.57,33.6,33.56,33.56,4600.0,27.6925,27.7173,27.6843,27.6843,4600.0
2008-12-29 13:45:00,33.56,33.6,33.52,33.59,10900.0,27.6843,27.7173,27.6513,27.709,10900.0
2008-12-29 13:50:00,33.59,33.65,33.58,33.59,11900.0,27.709,27.7585,27.7008,27.709,11900.0
2008-12-29 13:55:00,33.6,33.66,33.6,33.61,10500.0,27.7173,27.7667,27.7173,27.7255,10500.0
2008-12-29 14:00:00,33.62,33.66,33.61,33.61,5800.0,27.7338,27.7667,27.7255,27.7255,5800.0
2008-12-29 14:05:00,33.61,33.61,33.54,33.6,9100.0,27.7255,27.7255,27.6678,27.7173,9100.0
2008-12-29 14:10:00,33.6,33.62,33.55,33.59,9600.0,27.7173,27.7338,27.676,27.709,9600.0
2008-12-29 14:15:00,33.6,33.64,33.56,33.61,6800.0,27.7173,27.7502,27.6843,27.7255,6800.0
2008-12-29 14:20:00,33.63,33.69,33.62,33.67,6900.0,27.742,27.7915,27.7338,27.775,6900.0
2008-12-29 14:25:00,33.68,33.73,33.64,33.73,10300.0,27.7832,27.8245,27.7502,27.8245,10300.0
2008-12-29 14:30:00,33.71,33.76,33.68,33.7,7500.0,27.808,27.8492,27.7832,27.7997,7500.0
2008-12-29 14:35:00,33.7,33.73,33.66,33.67,12300.0,27.7997,27.8245,27.7667,27.775,12300.0
2008-12-29 14:40:00,33.66,33.72,33.65,33.7,6100.0,27.7667,27.8162,27.7585,27.7997,6100.0
2008-12-29 14:45:00,33.7,33.76,33.69,33.72,8700.0,27.7997,27.8492,27.7915,27.8162,8700.0
2008-12-29 14:50:00,33.72,33.73,33.69,33.72,8700.0,27.8162,27.8245,27.7915,27.8162,8700.0
2008-12-29 14:55:00,33.7,33.75,33.67,33.72,41200.0,27.7997,27.841,27.775,27.8162,41200.0
2008-12-29 15:00:00,33.72,33.8,33.72,33.79,15500.0,27.8162,27.8822,27.8162,27.874,15500.0
2008-12-29 15:05:00,33.79,33.92,33.78,33.88,36700.0,27.874,27.9812,27.8657,27.9482,36700.0
2008-12-29 15:10:00,33.89,33.9,33.83,33.83,13400.0,27.9565,27.9647,27.907,27.907,13400.0
2008-12-29 15:15:00,33.84,33.85,33.77,33.79,27300.0,27.9152,27.9235,27.8575,27.874,27300.0
2008-12-29 15:20:00,33.78,33.87,33.74,33.78,15500.0,27.8657,27.94,27.8327,27.8657,15500.0
2008-12-29 15:25:00,33.76,33.78,33.73,33.75,20200.0,27.8492,27.8657,27.8245,27.841,20200.0
2008-12-29 15:30:00,33.74,33.77,33.67,33.69,32800.0,27.8327,27.8575,27.775,27.7915,32800.0
2008-12-29 15:35:00,33.69,33.7,33.49,33.55,30900.0,27.7915,27.7997,27.6265,27.676,30900.0
2008-12-29 15:40:00,33.57,33.76,33.57,33.75,43700.0,27.6925,27.8492,27.6925,27.841,43700.0
2008-12-29 15:45:00,33.75,33.79,33.72,33.75,27100.0,27.841,27.874,27.8162,27.841,27100.0
2008-12-29 15:50:00,33.75,33.77,33.7,33.72,50200.0,27.841,27.8575,27.7997,27.8162,50200.0
2008-12-29 15:55:00,33.73,33.75,33.6,33.72,77100.0,27.8245,27.841,27.7173,27.8162,77100.0
2008-12-30 09:30:00,34.37,34.47,33.9,34.14,17300.0,28.3524,28.4349,27.9647,28.1627,17300.0
2008-12-30 09:35:00,34.1,34.17,34.01,34.09,13500.0,28.1297,28.1875,28.0555,28.1215,13500.0
2008-12-30 09:40:00,34.08,34.21,34.05,34.11,15200.0,28.1132,28.2205,28.0885,28.138,15200.0
2008-12-30 09:45:00,34.11,34.19,33.97,34.0,15300.0,28.138,28.204,28.0225,28.0472,15300.0
2008-12-30 09:50:00,34.01,34.22,34.01,34.21,14400.0,28.0555,28.2287,28.0555,28.2205,14400.0
2008-12-30 09:55:00,34.23,34.25,34.13,34.16,12700.0,28.237,28.2534,28.1545,28.1792,12700.0
2008-12-30 10:00:00,34.14,34.14,34.06,34.11,12900.0,28.1627,28.1627,28.0967,28.138,12900.0
2008-12-30 10:05:00,34.14,34.24,34.13,34.22,11600.0,28.1627,28.2452,28.1545,28.2287,11600.0
2008-12-30 10:10:00,34.23,34.28,34.19,34.28,18500.0,28.237,28.2782,28.204,28.2782,18500.0
2008-12-30 10:15:00,34.28,34.45,34.25,34.45,28500.0,28.2782,28.4184,28.2534,28.4184,28500.0
2008-12-30 10:20:00,34.44,34.5,34.42,34.5,14100.0,28.4102,28.4597,28.3937,28.4597,14100.0
2008-12-30 10:25:00,34.5,34.54,34.49,34.52,10400.0,28.4597,28.4927,28.4514,28.4762,10400.0
2008-12-30 10:30:00,34.52,34.58,34.52,34.53,12800.0,28.4762,28.5257,28.4762,28.4844,12800.0
2008-12-30 10:35:00,34.53,34.57,34.52,34.55,6300.0,28.4844,28.5174,28.4762,28.5009,6300.0
2008-12-30 10:40:00,34.57,34.59,34.55,34.55,8100.0,28.5174,28.5339,28.5009,28.5009,8100.0
2008-12-30 10:45:00,34.55,34.57,34.54,34.56,10000.0,28.5009,28.5174,28.4927,28.5092,10000.0
2008-12-30 10:50:00,34.56,34.57,34.54,34.55,10000.0,28.5092,28.5174,28.4927,28.5009,10000.0
2008-12-30 10:55:00,34.55,34.55,34.5,34.52,10600.0,28.5009,28.5009,28.4597,28.4762,10600.0
2008-12-30 11:00:00,34.51,34.61,34.51,34.58,11100.0,28.4679,28.5504,28.4679,28.5257,11100.0
2008-12-30 11:05:00,34.61,34.67,34.61,34.65,6400.0,28.5504,28.5999,28.5504,28.5834,6400.0
2008-12-30 11:10:00,34.65,34.66,34.6,34.63,9400.0,28.5834,28.5917,28.5422,28.5669,9400.0
2008-12-30 11:15:00,34.62,34.65,34.61,34.65,8100.0,28.5587,28.5834,28.5504,28.5834,8100.0
2008-12-30 11:20:00,34.63,34.71,34.63,34.71,14900.0,28.5669,28.6329,28.5669,28.6329,14900.0
2008-12-30 11:25:00,34.7,34.8,34.69,34.8,7400.0,28.6247,28.7072,28.6164,28.7072,7400.0
2008-12-30 11:30:00,34.8,34.82,34.73,34.77,23800.0,28.7072,28.7237,28.6494,28.6824,23800.0
2008-12-30 11:35:00,34.76,34.8,34.76,34.8,7200.0,28.6742,28.7072,28.6742,28.7072,7200.0
2008-12-30 11:40:00,34.79,34.94,34.79,34.92,13800.0,28.6989,28.8226,28.6989,28.8061,13800.0
2008-12-30 11:45:00,34.92,34.94,34.89,34.91,7900.0,28.8061,28.8226,28.7814,28.7979,7900.0
2008-12-30 11:50:00,34.93,34.93,34.84,34.84,11200.0,28.8144,28.8144,28.7402,28.7402,11200.0
2008-12-30 11:55:00,34.85,34.88,34.83,34.86,3500.0,28.7484,28.7731,28.7319,28.7566,3500.0
2008-12-30 12:00:00,34.86,34.9,34.85,34.86,2500.0,28.7566,28.7896,28.7484,28.7566,2500.0
2008-12-30 12:05:00,34.86,34.87,34.81,34.81,6600.0,28.7566,28.7649,28.7154,28.7154,6600.0
2008-12-30 12:10:00,34.82,34.82,34.76,34.79,6600.0,28.7237,28.7237,28.6742,28.6989,6600.0
2008-12-30 12:15:00,34.78,34.83,34.77,34.83,4400.0,28.6907,28.7319,28.6824,28.7319,4400.0
2008-12-30 12:20:00,34.82,34.83,34.78,34.81,4000.0,28.7237,28.7319,28.6907,28.7154,4000.0
2008-12-30 12:25:00,34.81,34.87,34.79,34.85,11100.0,28.7154,28.7649,28.6989,28.7484,11100.0
2008-12-30 12:30:00,34.85,34.85,34.77,34.79,5700.0,28.7484,28.7484,28.6824,28.6989,5700.0
2008-12-30 12:35:00,34.79,34.8,34.68,34.68,4900.0,28.6989,28.7072,28.6082,28.6082,4900.0
2008-12-30 12:40:00,34.66,34.75,34.63,34.73,8700.0,28.5917,28.6659,28.5669,28.6494,8700.0
2008-12-30 12:45:00,34.75,34.76,34.63,34.68,8400.0,28.6659,28.6742,28.5669,28.6082,8400.0
2008-12-30 12:50:00,34.65,34.74,34.65,34.74,8600.0,28.5834,28.6577,28.5834,28.6577,8600.0
2008-12-30 12:55:00,34.74,34.77,34.67,34.7,18100.0,28.6577,28.6824,28.5999,28.6247,18100.0
2008-12-30 13:00:00,34.67,34.68,34.59,34.6,24800.0,28.5999,28.6082,28.5339,28.5422,24800.0
2008-12-30 13:05:00,34.59,34.6,34.53,34.56,7600.0,28.5339,28.5422,28.4844,28.5092,7600.0
2008-12-30 13:10:00,34.57,34.59,34.5,34.5,7200.0,28.5174,28.5339,28.4597,28.4597,7200.0
2008-12-30 13:15:00,34.49,34.53,34.44,34.46,7200.0,28.4514,28.4844,28.4102,28.4267,7200.0
2008-12-30 13:20:00,34.45,34.45,34.4,34.4,10000.0,28.4184,28.4184,28.3772,28.3772,10000.0
2008-12-30 13:25:00,34.4,34.47,34.4,34.44,27200.0,28.3772,28.4349,28.3772,28.4102,27200.0
2008-12-30 13:30:00,34.44,34.44,34.27,34.36,31100.0,28.4102,28.4102,28.2699,28.3442,31100.0
2008-12-30 13:35:00,34.37,34.4,34.28,34.3,21900.0,28.3524,28.3772,28.2782,28.2947,21900.0
2008-12-30 13:40:00,34.31,34.31,34.29,34.3,7700.0,28.3029,28.3029,28.2864,28.2947,7700.0
2008-12-30 13:45:00,34.3,34.36,34.26,34.35,19200.0,28.2947,28.3442,28.2617,28.3359,19200.0
2008-12-30 13:50:00,34.33,34.36,34.27,34.27,20400.0,28.3194,28.3442,28.2699,28.2699,20400.0
2008-12-30 13:55:00,34.28,34.28,34.14,34.16,11300.0,28.2782,28.2782,28.1627,28.1792,11300.0
2008-12-30 14:00:00,34.15,34.18,34.08,34.16,19400.0,28.171,28.1957,28.1132,28.1792,19400.0
2008-12-30 14:05:00,34.17,34.26,34.14,34.17,48400.0,28.1875,28.2617,28.1627,28.1875,48400.0
2008-12-30 14:10:00,34.17,34.24,34.12,34.18,26800.0,28.1875,28.2452,28.1462,28.1957,26800.0
2008-12-30 14:15:00,34.18,34.24,34.08,34.13,36600.0,28.1957,28.2452,28.1132,28.1545,36600.0
2008-12-30 14:20:00,34.13,34.2,34.09,34.12,63300.0,28.1545,28.2122,28.1215,28.1462,63300.0
2008-12-30 14:25:00,34.12,34.28,34.12,34.26,13400.0,28.1462,28.2782,28.1462,28.2617,13400.0
2008-12-30 14:30:00,34.27,34.33,34.26,34.29,5500.0,28.2699,28.3194,28.2617,28.2864,5500.0
2008-12-30 14:35:00,34.27,34.3,34.19,34.22,20700.0,28.2699,28.2947,28.204,28.2287,20700.0
2008-12-30 14:40:00,34.22,34.25,34.15,34.24,11900.0,28.2287,28.2534,28.171,28.2452,11900.0
2008-12-30 14:45:00,34.24,34.25,34.19,34.2,14500.0,28.2452,28.2534,28.204,28.2122,14500.0
2008-12-30 14:50:00,34.2,34.21,34.14,34.15,17000.0,28.2122,28.2205,28.1627,28.171,17000.0
2008-12-30 14:55:00,34.15,34.17,34.12,34.17,16700.0,28.171,28.1875,28.1462,28.1875,16700.0
2008-12-30 15:00:00,34.18,34.2,34.1,34.11,25900.0,28.1957,28.2122,28.1297,28.138,25900.0
2008-12-30 15:05:00,34.11,34.14,34.05,34.05,22400.0,28.138,28.1627,28.0885,28.0885,22400.0
2008-12-30 15:10:00,34.04,34.07,34.0,34.01,17800.0,28.0802,28.105,28.0472,28.0555,17800.0
2008-12-30 15:15:00,34.02,34.13,34.02,34.12,12600.0,28.0637,28.1545,28.0637,28.1462,12600.0
2008-12-30 15:20:00,34.12,34.12,34.06,34.06,32200.0,28.1462,28.1462,28.0967,28.0967,32200.0
2008-12-30 15:25:00,34.07,34.14,34.03,34.03,39400.0,28.105,28.1627,28.072,28.072,39400.0
2008-12-30 15:30:00,34.04,34.06,33.97,34.04,78900.0,28.0802,28.0967,28.0225,28.0802,78900.0
2008-12-30 15:35:00,34.03,34.12,34.03,34.11,62800.0,28.072,28.1462,28.072,28.138,62800.0
2008-12-30 15:40:00,34.12,34.37,34.12,34.36,119200.0,28.1462,28.3524,28.1462,28.3442,119200.0
2008-12-30 15:45:00,34.37,34.39,34.27,34.33,62200.0,28.3524,28.3689,28.2699,28.3194,62200.0
2008-12-30 15:50:00,34.32,34.4,34.32,34.4,90400.0,28.3112,28.3772,28.3112,28.3772,90400.0
2008-12-30 15:55:00,34.39,34.44,34.37,34.38,121800.0,28.3689,28.4102,28.3524,28.3607,121800.0
2008-12-31 09:30:00,34.76,34.79,33.92,34.48,34800.0,28.6742,28.6989,27.9812,28.4432,34800.0
2008-12-31 09:35:00,34.52,34.78,34.52,34.73,15700.0,28.4762,28.6907,28.4762,28.6494,15700.0
2008-12-31 09:40:00,34.72,35.04,34.68,35.03,28400.0,28.6412,28.9051,28.6082,28.8969,28400.0
2008-12-31 09:45:00,35.01,35.08,34.98,35.05,20400.0,28.8804,28.9381,28.8556,28.9134,20400.0
2008-12-31 09:50:00,35.05,35.14,34.97,35.12,20800.0,28.9134,28.9876,28.8474,28.9711,20800.0
2008-12-31 09:55:00,35.1,35.24,35.1,35.2,18700.0,28.9546,29.0701,28.9546,29.0371,18700.0
2008-12-31 10:00:00,35.2,35.38,35.2,35.31,16500.0,29.0371,29.1856,29.0371,29.1279,16500.0
2008-12-31 10:05:00,35.29,35.29,35.14,35.16,6900.0,29.1114,29.1114,28.9876,29.0041,6900.0
2008-12-31 10:10:00,35.15,35.21,35.11,35.11,11000.0,28.9959,29.0454,28.9629,28.9629,11000.0
2008-12-31 10:15:00,35.11,35.13,35.07,35.08,5100.0,28.9629,28.9794,28.9299,28.9381,5100.0
2008-12-31 10:20:00,35.08,35.12,35.07,35.09,5700.0,28.9381,28.9711,28.9299,28.9464,5700.0
2008-12-31 10:25:00,35.06,35.08,35.02,35.07,8700.0,28.9216,28.9381,28.8886,28.9299,8700.0
2008-12-31 10:30:00,35.07,35.11,35.03,35.03,5100.0,28.9299,28.9629,28.8969,28.8969,5100.0
2008-12-31 10:35:00,35.03,35.05,34.97,34.99,6400.0,28.8969,28.9134,28.8474,28.8639,6400.0
2008-12-31 10:40:00,34.99,35.06,34.98,34.98,3500.0,28.8639,28.9216,28.8556,28.8556,3500.0
2008-12-31 10:45:00,34.98,35.14,34.96,35.11,11000.0,28.8556,28.9876,28.8391,28.9629,11000.0
2008-12-31 10:50:00,35.11,35.13,35.07,35.11,6100.0,28.9629,28.9794,28.9299,28.9629,6100.0
2008-12-31 10:55:00,35.13,35.13,35.06,35.06,3600.0,28.9794,28.9794,28.9216,28.9216,3600.0
2008-12-31 11:00:00,35.06,35.08,35.03,35.04,5000.0,28.9216,28.9381,28.8969,28.9051,5000.0
2008-12-31 11:05:00,35.04,35.05,35.01,35.04,11300.0,28.9051,28.9134,28.8804,28.9051,11300.0
2008-12-31 11:10:00,35.04,35.14,35.04,35.14,17600.0,28.9051,28.9876,28.9051,28.9876,17600.0
2008-12-31 11:15:00,35.14,35.28,35.14,35.27,22600.0,28.9876,29.1031,28.9876,29.0949,22600.0
2008-12-31 11:20:00,35.26,35.35,35.25,35.35,10100.0,29.0866,29.1609,29.0784,29.1609,10100.0
2008-12-31 11:25:00,35.34,35.44,35.32,35.44,15400.0,29.1526,29.2351,29.1361,29.2351,15400.0
2008-12-31 11:30:00,35.44,35.44,35.37,35.37,22200.0,29.2351,29.2351,29.1774,29.1774,22200.0
2008-12-31 11:35:00,35.38,35.38,35.31,35.31,6400.0,29.1856,29.1856,29.1279,29.1279,6400.0
2008-12-31 11:40:00,35.31,35.34,35.28,35.29,6400.0,29.1279,29.1526,29.1031,29.1114,6400.0
2008-12-31 11:45:00,35.29,35.31,35.25,35.28,7900.0,29.1114,29.1279,29.0784,29.1031,7900.0
2008-12-31 11:50:00,35.27,35.33,35.25,35.25,3800.0,29.0949,29.1444,29.0784,29.0784,3800.0
2008-12-31 11:55:00,35.26,35.28,35.24,35.26,4200.0,29.0866,29.1031,29.0701,29.0866,4200.0
2008-12-31 12:00:00,35.27,35.32,35.25,35.26,6600.0,29.0949,29.1361,29.0784,29.0866,6600.0
2008-12-31 12:05:00,35.25,35.29,35.25,35.25,4800.0,29.0784,29.1114,29.0784,29.0784,4800.0
2008-12-31 12:10:00,35.24,35.25,35.2,35.2,5500.0,29.0701,29.0784,29.0371,29.0371,5500.0
2008-12-31 12:15:00,35.21,35.21,35.07,35.08,20800.0,29.0454,29.0454,28.9299,28.9381,20800.0
2008-12-31 12:20:00,35.08,35.11,35.04,35.09,8500.0,28.9381,28.9629,28.9051,28.9464,8500.0
2008-12-31 12:25:00,35.09,35.17,35.08,35.16,7400.0,28.9464,29.0124,28.9381,29.0041,7400.0
2008-12-31 12:30:00,35.16,35.19,35.16,35.17,9700.0,29.0041,29.0289,29.0041,29.0124,9700.0
2008-12-31 12:35:00,35.17,35.17,35.12,35.14,9700.0,29.0124,29.0124,28.9711,28.9876,9700.0
2008-12-31 12:40:00,35.16,35.21,35.15,35.21,3900.0,29.0041,29.0454,28.9959,29.0454,3900.0
2008-12-31 12:45:00,35.21,35.31,35.21,35.27,9600.0,29.0454,29.1279,29.0454,29.0949,9600.0
2008-12-31 12:50:00,35.25,35.25,35.2,35.23,3200.0,29.0784,29.0784,29.0371,29.0619,3200.0
2008-12-31 12:55:00,35.24,35.24,35.22,35.24,3100.0,29.0701,29.0701,29.0536,29.0701,3100.0
2008-12-31 13:00:00,35.23,35.28,35.22,35.28,2600.0,29.0619,29.1031,29.0536,29.1031,2600.0
2008-12-31 13:05:00,35.29,35.31,35.24,35.24,7600.0,29.1114,29.1279,29.0701,29.0701,7600.0
2008-12-31 13:10:00,35.21,35.23,35.13,35.15,5900.0,29.0454,29.0619,28.9794,28.9959,5900.0
2008-12-31 13:15:00,35.16,35.19,35.15,35.18,3800.0,29.0041,29.0289,28.9959,29.0206,3800.0
2008-12-31 13:20:00,35.2,35.2,35.1,35.1,2300.0,29.0371,29.0371,28.9546,28.9546,2300.0
2008-12-31 13:25:00,35.1,35.16,35.09,35.14,13900.0,28.9546,29.0041,28.9464,28.9876,13900.0
2008-12-31 13:30:00,35.14,35.14,35.1,35.11,4700.0,28.9876,28.9876,28.9546,28.9629,4700.0
2008-12-31 13:35:00,35.12,35.17,35.1,35.12,9100.0,28.9711,29.0124,28.9546,28.9711,9100.0
2008-12-31 13:40:00,35.11,35.11,35.02,35.03,48700.0,28.9629,28.9629,28.8886,28.8969,48700.0
2008-12-31 13:45:00,35.03,35.1,35.0,35.02,83400.0,28.8969,28.9546,28.8721,28.8886,83400.0
2008-12-31 13:50:00,35.03,35.03,35.0,35.03,7600.0,28.8969,28.8969,28.8721,28.8969,7600.0
2008-12-31 13:55:00,35.05,35.18,35.05,35.14,4600.0,28.9134,29.0206,28.9134,28.9876,4600.0
2008-12-31 14:00:00,35.15,35.3,35.14,35.28,16900.0,28.9959,29.1196,28.9876,29.1031,16900.0
2008-12-31 14:05:00,35.28,35.35,35.28,35.33,8900.0,29.1031,29.1609,29.1031,29.1444,8900.0
2008-12-31 14:10:00,35.33,35.33,35.31,35.31,8000.0,29.1444,29.1444,29.1279,29.1279,8000.0
2008-12-31 14:15:00,35.33,35.33,35.27,35.29,7600.0,29.1444,29.1444,29.0949,29.1114,7600.0
2008-12-31 14:20:00,35.3,35.31,35.27,35.28,5900.0,29.1196,29.1279,29.0949,29.1031,5900.0
2008-12-31 14:25:00,35.28,35.33,35.26,35.32,19500.0,29.1031,29.1444,29.0866,29.1361,19500.0
2008-12-31 14:30:00,35.32,35.39,35.29,35.34,16200.0,29.1361,29.1939,29.1114,29.1526,16200.0
2008-12-31 14:35:00,35.33,35.35,35.15,35.23,16400.0,29.1444,29.1609,28.9959,29.0619,16400.0
2008-12-31 14:40:00,35.24,35.24,35.22,35.23,7600.0,29.0701,29.0701,29.0536,29.0619,7600.0
2008-12-31 14:45:00,35.23,35.23,35.13,35.16,9800.0,29.0619,29.0619,28.9794,29.0041,9800.0
2008-12-31 14:50:00,35.16,35.17,35.11,35.16,11400.0,29.0041,29.0124,28.9629,29.0041,11400.0
2008-12-31 14:55:00,35.17,35.23,35.16,35.22,7000.0,29.0124,29.0619,29.0041,29.0536,7000.0
2008-12-31 15:00:00,35.23,35.34,35.22,35.32,39300.0,29.0619,29.1526,29.0536,29.1361,39300.0
2008-12-31 15:05:00,35.33,35.38,35.23,35.26,22200.0,29.1444,29.1856,29.0619,29.0866,22200.0
2008-12-31 15:10:00,35.25,35.27,35.21,35.21,18300.0,29.0784,29.0949,29.0454,29.0454,18300.0
2008-12-31 15:15:00,35.22,35.27,35.22,35.26,17400.0,29.0536,29.0949,29.0536,29.0866,17400.0
2008-12-31 15:20:00,35.26,35.35,35.25,35.31,19900.0,29.0866,29.1609,29.0784,29.1279,19900.0
2008-12-31 15:25:00,35.31,35.35,35.2,35.3,14600.0,29.1279,29.1609,29.0371,29.1196,14600.0
2008-12-31 15:30:00,35.3,35.35,35.26,35.34,22100.0,29.1196,29.1609,29.0866,29.1526,22100.0
2008-12-31 15:35:00,35.34,35.43,35.33,35.4,45100.0,29.1526,29.2269,29.1444,29.2021,45100.0
2008-12-31 15:40:00,35.39,35.43,35.3,35.31,51700.0,29.1939,29.2269,29.1196,29.1279,51700.0
2008-12-31 15:45:00,35.3,35.3,35.1,35.2,65000.0,29.1196,29.1196,28.9546,29.0371,65000.0
2008-12-31 15:50:00,35.22,35.25,35.08,35.14,65400.0,29.0536,29.0784,28.9381,28.9876,65400.0
2008-12-31 15:55:00,35.15,35.3,35.14,35.21,92600.0,28.9959,29.1196,28.9876,29.0454,92600.0
2009-01-02 09:30:00,35.7,35.73,35.15,35.2,45500.0,29.4496,29.4743,28.9959,29.0371,45500.0
2009-01-02 09:35:00,35.21,35.33,35.21,35.29,11200.0,29.0454,29.1444,29.0454,29.1114,11200.0
2009-01-02 09:40:00,35.29,35.33,35.19,35.21,14300.0,29.1114,29.1444,29.0289,29.0454,14300.0
2009-01-02 09:45:00,35.19,35.19,35.03,35.05,11100.0,29.0289,29.0289,28.8969,28.9134,11100.0
2009-01-02 09:50:00,35.04,35.05,34.8,34.89,10000.0,28.9051,28.9134,28.7072,28.7814,10000.0
2009-01-02 09:55:00,34.88,34.99,34.88,34.99,2400.0,28.7731,28.8639,28.7731,28.8639,2400.0
2009-01-02 10:00:00,34.94,34.98,34.88,34.91,12200.0,28.8226,28.8556,28.7731,28.7979,12200.0
2009-01-02 10:05:00,34.95,34.98,34.88,34.98,11300.0,28.8309,28.8556,28.7731,28.8556,11300.0
2009-01-02 10:10:00,34.98,35.2,34.98,35.18,13800.0,28.8556,29.0371,28.8556,29.0206,13800.0
2009-01-02 10:15:00,35.16,35.17,35.05,35.12,18900.0,29.0041,29.0124,28.9134,28.9711,18900.0
2009-01-02 10:20:00,35.13,35.18,35.13,35.15,12000.0,28.9794,29.0206,28.9794,28.9959,12000.0
2009-01-02 10:25:00,35.15,35.22,35.12,35.21,13600.0,28.9959,29.0536,28.9711,29.0454,13600.0
2009-01-02 10:30:00,35.22,35.32,35.21,35.32,9800.0,29.0536,29.1361,29.0454,29.1361,9800.0
2009-01-02 10:35:00,35.36,35.49,35.36,35.49,22900.0,29.1691,29.2763,29.1691,29.2763,22900.0
2009-01-02 10:40:00,35.5,35.55,35.48,35.48,22700.0,29.2846,29.3258,29.2681,29.2681,22700.0
2009-01-02 10:45:00,35.48,35.48,35.41,35.45,11000.0,29.2681,29.2681,29.2104,29.2434,11000.0
2009-01-02 10:50:00,35.46,35.55,35.45,35.54,11100.0,29.2516,29.3258,29.2434,29.3176,11100.0
2009-01-02 10:55:00,35.54,35.63,35.54,35.63,7800.0,29.3176,29.3918,29.3176,29.3918,7800.0
2009-01-02 11:00:00,35.63,35.64,35.57,35.58,8900.0,29.3918,29.4001,29.3423,29.3506,8900.0
2009-01-02 11:05:00,35.57,35.6,35.51,35.59,5300.0,29.3423,29.3671,29.2928,29.3588,5300.0
2009-01-02 11:10:00,35.58,35.59,35.41,35.44,12400.0,29.3506,29.3588,29.2104,29.2351,12400.0
2009-01-02 11:15:00,35.46,35.5,35.39,35.39,6800.0,29.2516,29.2846,29.1939,29.1939,6800.0
2009-01-02 11:20:00,35.39,35.45,35.36,35.36,14300.0,29.1939,29.2434,29.1691,29.1691,14300.0
2009-01-02 11:25:00,35.36,35.45,35.35,35.41,13400.0,29.1691,29.2434,29.1609,29.2104,13400.0
2009-01-02 11:30:00,35.4,35.49,35.4,35.44,7600.0,29.2021,29.2763,29.2021,29.2351,7600.0
2009-01-02 11:35:00,35.45,35.53,35.44,35.46,11700.0,29.2434,29.3093,29.2351,29.2516,11700.0
2009-01-02 11:40:00,35.46,35.48,35.39,35.4,8700.0,29.2516,29.2681,29.1939,29.2021,8700.0
2009-01-02 11:45:00,35.42,35.43,35.36,35.36,8700.0,29.2186,29.2269,29.1691,29.1691,8700.0
2009-01-02 11:50:00,35.36,35.41,35.23,35.24,13200.0,29.1691,29.2104,29.0619,29.0701,13200.0
2009-01-02 11:55:00,35.23,35.27,35.21,35.27,12700.0,29.0619,29.0949,29.0454,29.0949,12700.0
2009-01-02 12:00:00,35.25,35.28,35.25,35.26,5100.0,29.0784,29.1031,29.0784,29.0866,5100.0
2009-01-02 12:05:00,35.26,35.31,35.26,35.3,4200.0,29.0866,29.1279,29.0866,29.1196,4200.0
2009-01-02 12:10:00,35.29,35.37,35.29,35.33,8300.0,29.1114,29.1774,29.1114,29.1444,8300.0
2009-01-02 12:15:00,35.33,35.37,35.32,35.37,4200.0,29.1444,29.1774,29.1361,29.1774,4200.0
2009-01-02 12:20:00,35.36,35.36,35.32,35.33,5100.0,29.1691,29.1691,29.1361,29.1444,5100.0
2009-01-02 12:25:00,35.33,35.34,35.32,35.33,3500.0,29.1444,29.1526,29.1361,29.1444,3500.0
2009-01-02 12:30:00,35.33,35.45,35.32,35.41,14800.0,29.1444,29.2434,29.1361,29.2104,14800.0
2009-01-02 12:35:00,35.41,35.53,35.41,35.52,6400.0,29.2104,29.3093,29.2104,29.3011,6400.0
2009-01-02 12:40:00,35.53,35.56,35.53,35.56,6100.0,29.3093,29.3341,29.3093,29.3341,6100.0
2009-01-02 12:45:00,35.55,35.58,35.55,35.57,5400.0,29.3258,29.3506,29.3258,29.3423,5400.0
2009-01-02 12:50:00,35.57,35.57,35.5,35.52,4800.0,29.3423,29.3423,29.2846,29.3011,4800.0
2009-01-02 12:55:00,35.49,35.49,35.44,35.44,3500.0,29.2763,29.2763,29.2351,29.2351,3500.0
2009-01-02 13:00:00,35.45,35.46,35.44,35.44,2700.0,29.2434,29.2516,29.2351,29.2351,2700.0
2009-01-02 13:05:00,35.43,35.47,35.43,35.45,4300.0,29.2269,29.2599,29.2269,29.2434,4300.0
2009-01-02 13:10:00,35.45,35.47,35.42,35.42,3500.0,29.2434,29.2599,29.2186,29.2186,3500.0
2009-01-02 13:15:00,35.42,35.44,35.36,35.36,5500.0,29.2186,29.2351,29.1691,29.1691,5500.0
2009-01-02 13:20:00,35.36,35.36,35.32,35.35,8100.0,29.1691,29.1691,29.1361,29.1609,8100.0
2009-01-02 13:25:00,35.34,35.42,35.31,35.38,12700.0,29.1526,29.2186,29.1279,29.1856,12700.0
2009-01-02 13:30:00,35.38,35.41,35.36,35.4,5100.0,29.1856,29.2104,29.1691,29.2021,5100.0
2009-01-02 13:35:00,35.41,35.45,35.4,35.42,3700.0,29.2104,29.2434,29.2021,29.2186,3700.0
2009-01-02 13:40:00,35.42,35.46,35.41,35.45,2900.0,29.2186,29.2516,29.2104,29.2434,2900.0
2009-01-02 13:45:00,35.43,35.48,35.39,35.47,12600.0,29.2269,29.2681,29.1939,29.2599,12600.0
2009-01-02 13:50:00,35.47,35.58,35.46,35.57,17300.0,29.2599,29.3506,29.2516,29.3423,17300.0
2009-01-02 13:55:00,35.57,35.59,35.53,35.56,8700.0,29.3423,29.3588,29.3093,29.3341,8700.0
2009-01-02 14:00:00,35.57,35.58,35.5,35.5,8700.0,29.3423,29.3506,29.2846,29.2846,8700.0
2009-01-02 14:05:00,35.51,35.54,35.46,35.51,10400.0,29.2928,29.3176,29.2516,29.2928,10400.0
2009-01-02 14:10:00,35.51,35.58,35.48,35.57,10100.0,29.2928,29.3506,29.2681,29.3423,10100.0
2009-01-02 14:15:00,35.58,35.64,35.58,35.62,11400.0,29.3506,29.4001,29.3506,29.3836,11400.0
2009-01-02 14:20:00,35.62,35.69,35.61,35.68,10500.0,29.3836,29.4413,29.3753,29.4331,10500.0
2009-01-02 14:25:00,35.67,35.71,35.64,35.69,8500.0,29.4248,29.4578,29.4001,29.4413,8500.0
2009-01-02 14:30:00,35.71,35.78,35.7,35.76,10000.0,29.4578,29.5156,29.4496,29.4991,10000.0
2009-01-02 14:35:00,35.75,35.77,35.74,35.77,11400.0,29.4908,29.5073,29.4826,29.5073,11400.0
2009-01-02 14:40:00,35.76,35.8,35.73,35.74,10700.0,29.4991,29.5321,29.4743,29.4826,10700.0
2009-01-02 14:45:00,35.73,35.75,35.67,35.69,6900.0,29.4743,29.4908,29.4248,29.4413,6900.0
2009-01-02 14:50:00,35.69,35.76,35.68,35.73,11000.0,29.4413,29.4991,29.4331,29.4743,11000.0
2009-01-02 14:55:00,35.73,35.74,35.7,35.72,7800.0,29.4743,29.4826,29.4496,29.4661,7800.0
2009-01-02 15:00:00,35.72,35.85,35.72,35.8,39500.0,29.4661,29.5733,29.4661,29.5321,39500.0
2009-01-02 15:05:00,35.82,35.82,35.73,35.77,16600.0,29.5486,29.5486,29.4743,29.5073,16600.0
2009-01-02 15:10:00,35.77,35.82,35.75,35.8,16300.0,29.5073,29.5486,29.4908,29.5321,16300.0
2009-01-02 15:15:00,35.81,35.82,35.78,35.79,12200.0,29.5403,29.5486,29.5156,29.5238,12200.0
2009-01-02 15:20:00,35.77,35.77,35.69,35.74,12500.0,29.5073,29.5073,29.4413,29.4826,12500.0
2009-01-02 15:25:00,35.73,35.8,35.71,35.79,8000.0,29.4743,29.5321,29.4578,29.5238,8000.0
2009-01-02 15:30:00,35.81,35.83,35.66,35.69,31500.0,29.5403,29.5568,29.4166,29.4413,31500.0
2009-01-02 15:35:00,35.69,35.7,35.6,35.7,21500.0,29.4413,29.4496,29.3671,29.4496,21500.0
2009-01-02 15:40:00,35.71,35.88,35.7,35.87,55800.0,29.4578,29.5981,29.4496,29.5898,55800.0
2009-01-02 15:45:00,35.87,35.97,35.85,35.94,56500.0,29.5898,29.6723,29.5733,29.6476,56500.0
2009-01-02 15:50:00,35.95,35.98,35.9,35.93,46500.0,29.6558,29.6806,29.6146,29.6393,46500.0
2009-01-02 15:55:00,35.94,35.94,35.77,35.81,80200.0,29.6476,29.6476,29.5073,29.5403,80200.0
2009-01-05 09:30:00,35.56,35.56,35.25,35.35,34000.0,29.3341,29.3341,29.0784,29.1609,34000.0
2009-01-05 09:35:00,35.35,35.43,35.32,35.4,13000.0,29.1609,29.2269,29.1361,29.2021,13000.0
2009-01-05 09:40:00,35.38,35.43,35.11,35.11,27900.0,29.1856,29.2269,28.9629,28.9629,27900.0
2009-01-05 09:45:00,35.11,35.11,34.96,34.98,24100.0,28.9629,28.9629,28.8391,28.8556,24100.0
2009-01-05 09:50:00,34.97,35.06,34.88,35.01,23700.0,28.8474,28.9216,28.7731,28.8804,23700.0
2009-01-05 09:55:00,35.0,35.1,34.94,35.06,28700.0,28.8721,28.9546,28.8226,28.9216,28700.0
2009-01-05 10:00:00,35.09,35.28,35.09,35.28,18600.0,28.9464,29.1031,28.9464,29.1031,18600.0
2009-01-05 10:05:00,35.28,35.42,35.15,35.42,42900.0,29.1031,29.2186,28.9959,29.2186,42900.0
2009-01-05 10:10:00,35.39,35.4,35.33,35.34,17600.0,29.1939,29.2021,29.1444,29.1526,17600.0
2009-01-05 10:15:00,35.32,35.42,35.28,35.28,46500.0,29.1361,29.2186,29.1031,29.1031,46500.0
2009-01-05 10:20:00,35.29,35.38,35.24,35.35,28400.0,29.1114,29.1856,29.0701,29.1609,28400.0
2009-01-05 10:25:00,35.38,35.38,35.28,35.32,27300.0,29.1856,29.1856,29.1031,29.1361,27300.0
2009-01-05 10:30:00,35.34,35.43,35.27,35.36,33600.0,29.1526,29.2269,29.0949,29.1691,33600.0
2009-01-05 10:35:00,35.4,35.44,35.37,35.44,19200.0,29.2021,29.2351,29.1774,29.2351,19200.0
2009-01-05 10:40:00,35.45,35.59,35.39,35.58,31700.0,29.2434,29.3588,29.1939,29.3506,31700.0
2009-01-05 10:45:00,35.58,35.69,35.57,35.66,43600.0,29.3506,29.4413,29.3423,29.4166,43600.0
2009-01-05 10:50:00,35.68,35.74,35.66,35.68,25000.0,29.4331,29.4826,29.4166,29.4331,25000.0
2009-01-05 10:55:00,35.69,35.73,35.65,35.65,21700.0,29.4413,29.4743,29.4083,29.4083,21700.0
2009-01-05 11:00:00,35.65,35.7,35.62,35.64,20700.0,29.4083,29.4496,29.3836,29.4001,20700.0
2009-01-05 11:05:00,35.64,35.64,35.56,35.59,23900.0,29.4001,29.4001,29.3341,29.3588,23900.0
2009-01-05 11:10:00,35.59,35.59,35.49,35.49,19200.0,29.3588,29.3588,29.2763,29.2763,19200.0
2009-01-05 11:15:00,35.49,35.55,35.41,35.43,13000.0,29.2763,29.3258,29.2104,29.2269,13000.0
2009-01-05 11:20:00,35.43,35.43,35.26,35.28,16500.0,29.2269,29.2269,29.0866,29.1031,16500.0
2009-01-05 11:25:00,35.28,35.28,35.19,35.24,18700.0,29.1031,29.1031,29.0289,29.0701,18700.0
2009-01-05 11:30:00,35.24,35.26,35.19,35.23,18700.0,29.0701,29.0866,29.0289,29.0619,18700.0
2009-01-05 11:35:00,35.2,35.23,35.14,35.22,24100.0,29.0371,29.0619,28.9876,29.0536,24100.0
2009-01-05 11:40:00,35.22,35.23,35.15,35.16,28200.0,29.0536,29.0619,28.9959,29.0041,28200.0
2009-01-05 11:45:00,35.18,35.2,35.15,35.17,9300.0,29.0206,29.0371,28.9959,29.0124,9300.0
2009-01-05 11:50:00,35.16,35.17,34.99,35.02,22000.0,29.0041,29.0124,28.8639,28.8886,22000.0
2009-01-05 11:55:00,35.02,35.04,34.91,34.98,13600.0,28.8886,28.9051,28.7979,28.8556,13600.0
2009-01-05 12:00:00,34.97,35.05,34.97,35.0,8800.0,28.8474,28.9134,28.8474,28.8721,8800.0
2009-01-05 12:05:00,35.01,35.1,35.0,35.1,12900.0,28.8804,28.9546,28.8721,28.9546,12900.0
2009-01-05 12:10:00,35.11,35.19,35.1,35.18,9300.0,28.9629,29.0289,28.9546,29.0206,9300.0
2009-01-05 12:15:00,35.17,35.34,35.17,35.33,15000.0,29.0124,29.1526,29.0124,29.1444,15000.0
2009-01-05 12:20:00,35.32,35.32,35.25,35.26,14500.0,29.1361,29.1361,29.0784,29.0866,14500.0
2009-01-05 12:25:00,35.25,35.26,35.2,35.23,7500.0,29.0784,29.0866,29.0371,29.0619,7500.0
2009-01-05 12:30:00,35.22,35.24,35.16,35.16,4900.0,29.0536,29.0701,29.0041,29.0041,4900.0
2009-01-05 12:35:00,35.15,35.15,35.07,35.07,11100.0,28.9959,28.9959,28.9299,28.9299,11100.0
2009-01-05 12:40:00,35.08,35.1,35.0,35.02,18200.0,28.9381,28.9546,28.8721,28.8886,18200.0
2009-01-05 12:45:00,35.04,35.1,35.02,35.02,12400.0,28.9051,28.9546,28.8886,28.8886,12400.0
2009-01-05 12:50:00,35.03,35.05,34.98,35.01,11800.0,28.8969,28.9134,28.8556,28.8804,11800.0
2009-01-05 12:55:00,35.0,35.1,34.96,35.08,20200.0,28.8721,28.9546,28.8391,28.9381,20200.0
2009-01-05 13:00:00,35.05,35.15,35.05,35.13,13000.0,28.9134,28.9959,28.9134,28.9794,13000.0
2009-01-05 13:05:00,35.13,35.15,35.03,35.04,21200.0,28.9794,28.9959,28.8969,28.9051,21200.0
2009-01-05 13:10:00,35.04,35.07,35.0,35.01,33100.0,28.9051,28.9299,28.8721,28.8804,33100.0
2009-01-05 13:15:00,35.01,35.01,34.89,34.94,28500.0,28.8804,28.8804,28.7814,28.8226,28500.0
2009-01-05 13:20:00,34.97,35.1,34.97,35.04,21700.0,28.8474,28.9546,28.8474,28.9051,21700.0
2009-01-05 13:25:00,35.04,35.06,34.93,35.01,31900.0,28.9051,28.9216,28.8144,28.8804,31900.0
2009-01-05 13:30:00,35.01,35.05,34.99,34.99,23100.0,28.8804,28.9134,28.8639,28.8639,23100.0
2009-01-05 13:35:00,34.99,34.99,34.9,34.96,17400.0,28.8639,28.8639,28.7896,28.8391,17400.0
2009-01-05 13:40:00,34.96,35.02,34.86,34.98,28200.0,28.8391,28.8886,28.7566,28.8556,28200.0
2009-01-05 13:45:00,34.97,35.06,34.9,34.95,45300.0,28.8474,28.9216,28.7896,28.8309,45300.0
2009-01-05 13:50:00,34.97,35.13,34.95,35.13,32600.0,28.8474,28.9794,28.8309,28.9794,32600.0
2009-01-05 13:55:00,35.12,35.21,35.11,35.16,8600.0,28.9711,29.0454,28.9629,29.0041,8600.0
2009-01-05 14:00:00,35.16,35.22,35.15,35.22,20300.0,29.0041,29.0536,28.9959,29.0536,20300.0
2009-01-05 14:05:00,35.2,35.22,35.11,35.14,15400.0,29.0371,29.0536,28.9629,28.9876,15400.0
2009-01-05 14:10:00,35.14,35.18,35.13,35.15,19300.0,28.9876,29.0206,28.9794,28.9959,19300.0
2009-01-05 14:15:00,35.13,35.17,35.13,35.14,13100.0,28.9794,29.0124,28.9794,28.9876,13100.0
2009-01-05 14:20:00,35.14,35.16,35.02,35.07,17500.0,28.9876,29.0041,28.8886,28.9299,17500.0
2009-01-05 14:25:00,35.06,35.1,34.97,34.98,15000.0,28.9216,28.9546,28.8474,28.8556,15000.0
2009-01-05 14:30:00,34.98,35.06,34.95,35.06,20100.0,28.8556,28.9216,28.8309,28.9216,20100.0
2009-01-05 14:35:00,35.05,35.06,34.99,35.01,15000.0,28.9134,28.9216,28.8639,28.8804,15000.0
2009-01-05 14:40:00,35.01,35.07,34.95,34.95,14900.0,28.8804,28.9299,28.8309,28.8309,14900.0
2009-01-05 14:45:00,34.96,34.98,34.83,34.92,16000.0,28.8391,28.8556,28.7319,28.8061,16000.0
2009-01-05 14:50:00,34.92,34.92,34.85,34.85,19400.0,28.8061,28.8061,28.7484,28.7484,19400.0
2009-01-05 14:55:00,34.85,34.94,34.85,34.92,18900.0,28.7484,28.8226,28.7484,28.8061,18900.0
2009-01-05 15:00:00,34.91,34.96,34.74,34.82,90800.0,28.7979,28.8391,28.6577,28.7237,90800.0
2009-01-05 15:05:00,34.83,34.96,34.74,34.77,50300.0,28.7319,28.8391,28.6577,28.6824,50300.0
2009-01-05 15:10:00,34.76,34.88,34.69,34.69,41400.0,28.6742,28.7731,28.6164,28.6164,41400.0
2009-01-05 15:15:00,34.66,34.7,34.62,34.63,35500.0,28.5917,28.6247,28.5587,28.5669,35500.0
2009-01-05 15:20:00,34.63,34.67,34.56,34.66,58700.0,28.5669,28.5999,28.5092,28.5917,58700.0
2009-01-05 15:25:00,34.67,34.77,34.64,34.7,60200.0,28.5999,28.6824,28.5752,28.6247,60200.0
2009-01-05 15:30:00,34.71,34.82,34.6,34.8,51100.0,28.6329,28.7237,28.5422,28.7072,51100.0
2009-01-05 15:35:00,34.8,34.94,34.76,34.91,52400.0,28.7072,28.8226,28.6742,28.7979,52400.0
2009-01-05 15:40:00,34.92,35.05,34.92,35.03,87400.0,28.8061,28.9134,28.8061,28.8969,87400.0
2009-01-05 15:45:00,35.04,35.05,34.94,35.02,76500.0,28.9051,28.9134,28.8226,28.8886,76500.0
2009-01-05 15:50:00,35.02,35.09,34.98,35.06,109800.0,28.8886,28.9464,28.8556,28.9216,109800.0
2009-01-05 15:55:00,35.07,35.15,35.06,35.13,130500.0,28.9299,28.9959,28.9216,28.9794,130500.0
2009-01-06 09:30:00,35.56,35.69,35.43,35.65,15400.0,29.3341,29.4413,29.2269,29.4083,15400.0
2009-01-06 09:35:00,35.62,35.66,35.42,35.5,28600.0,29.3836,29.4166,29.2186,29.2846,28600.0
2009-01-06 09:40:00,35.5,35.52,35.29,35.39,12500.0,29.2846,29.3011,29.1114,29.1939,12500.0
2009-01-06 09:45:00,35.38,35.56,35.33,35.56,23000.0,29.1856,29.3341,29.1444,29.3341,23000.0
2009-01-06 09:50:00,35.56,35.57,35.41,35.49,23400.0,29.3341,29.3423,29.2104,29.2763,23400.0
2009-01-06 09:55:00,35.47,35.49,35.28,35.35,30700.0,29.2599,29.2763,29.1031,29.1609,30700.0
2009-01-06 10:00:00,35.34,35.45,35.01,35.03,42100.0,29.1526,29.2434,28.8804,28.8969,42100.0
2009-01-06 10:05:00,35.03,35.08,34.95,34.97,27200.0,28.8969,28.9381,28.8309,28.8474,27200.0
2009-01-06 10:10:00,34.98,34.99,34.8,34.85,21700.0,28.8556,28.8639,28.7072,28.7484,21700.0
2009-01-06 10:15:00,34.84,34.85,34.66,34.73,30100.0,28.7402,28.7484,28.5917,28.6494,30100.0
2009-01-06 10:20:00,34.73,34.8,34.61,34.65,25900.0,28.6494,28.7072,28.5504,28.5834,25900.0
2009-01-06 10:25:00,34.66,34.71,34.45,34.45,43300.0,28.5917,28.6329,28.4184,28.4184,43300.0
2009-01-06 10:30:00,34.47,34.72,34.4,34.65,40400.0,28.4349,28.6412,28.3772,28.5834,40400.0
2009-01-06 10:35:00,34.67,34.73,34.62,34.72,15100.0,28.5999,28.6494,28.5587,28.6412,15100.0
2009-01-06 10:40:00,34.72,34.83,34.72,34.79,11300.0,28.6412,28.7319,28.6412,28.6989,11300.0
2009-01-06 10:45:00,34.78,34.8,34.7,34.7,11900.0,28.6907,28.7072,28.6247,28.6247,11900.0
2009-01-06 10:50:00,34.72,34.78,34.69,34.69,17200.0,28.6412,28.6907,28.6164,28.6164,17200.0
2009-01-06 10:55:00,34.69,34.74,34.61,34.67,18900.0,28.6164,28.6577,28.5504,28.5999,18900.0
2009-01-06 11:00:00,34.68,34.7,34.57,34.59,17900.0,28.6082,28.6247,28.5174,28.5339,17900.0
2009-01-06 11:05:00,34.58,34.6,34.47,34.54,41400.0,28.5257,28.5422,28.4349,28.4927,41400.0
2009-01-06 11:10:00,34.52,34.58,34.48,34.51,41500.0,28.4762,28.5257,28.4432,28.4679,41500.0
2009-01-06 11:15:00,34.53,34.54,34.48,34.5,45000.0,28.4844,28.4927,28.4432,28.4597,45000.0
2009-01-06 11:20:00,34.5,34.52,34.37,34.39,42700.0,28.4597,28.4762,28.3524,28.3689,42700.0
2009-01-06 11:25:00,34.4,34.41,34.31,34.39,21200.0,28.3772,28.3854,28.3029,28.3689,21200.0
2009-01-06 11:30:00,34.37,34.45,34.37,34.42,23200.0,28.3524,28.4184,28.3524,28.3937,23200.0
2009-01-06 11:35:00,34.42,34.43,34.36,34.38,40800.0,28.3937,28.4019,28.3442,28.3607,40800.0
2009-01-06 11:40:00,34.38,34.41,34.36,34.39,47600.0,28.3607,28.3854,28.3442,28.3689,47600.0
2009-01-06 11:45:00,34.38,34.41,34.37,34.4,41200.0,28.3607,28.3854,28.3524,28.3772,41200.0
2009-01-06 11:50:00,34.4,34.44,34.37,34.39,32200.0,28.3772,28.4102,28.3524,28.3689,32200.0
2009-01-06 11:55:00,34.39,34.39,34.26,34.28,31000.0,28.3689,28.3689,28.2617,28.2782,31000.0
2009-01-06 12:00:00,34.28,34.36,34.26,34.33,44400.0,28.2782,28.3442,28.2617,28.3194,44400.0
2009-01-06 12:05:00,34.33,34.42,34.33,34.42,51800.0,28.3194,28.3937,28.3194,28.3937,51800.0
2009-01-06 12:10:00,34.41,34.48,34.41,34.48,32600.0,28.3854,28.4432,28.3854,28.4432,32600.0
2009-01-06 12:15:00,34.47,34.5,34.36,34.36,20200.0,28.4349,28.4597,28.3442,28.3442,20200.0
2009-01-06 12:20:00,34.36,34.43,34.36,34.38,12000.0,28.3442,28.4019,28.3442,28.3607,12000.0
2009-01-06 12:25:00,34.38,34.4,34.37,34.37,2500.0,28.3607,28.3772,28.3524,28.3524,2500.0
2009-01-06 12:30:00,34.39,34.45,34.39,34.45,12000.0,28.3689,28.4184,28.3689,28.4184,12000.0
2009-01-06 12:35:00,34.45,34.54,34.43,34.53,10900.0,28.4184,28.4927,28.4019,28.4844,10900.0
2009-01-06 12:40:00,34.53,34.54,34.49,34.51,16600.0,28.4844,28.4927,28.4514,28.4679,16600.0
2009-01-06 12:45:00,34.51,34.52,34.46,34.52,16000.0,28.4679,28.4762,28.4267,28.4762,16000.0
2009-01-06 12:50:00,34.5,34.54,34.5,34.54,9100.0,28.4597,28.4927,28.4597,28.4927,9100.0
2009-01-06 12:55:00,34.53,34.53,34.49,34.5,5800.0,28.4844,28.4844,28.4514,28.4597,5800.0
2009-01-06 13:00:00,34.52,34.53,34.46,34.46,6900.0,28.4762,28.4844,28.4267,28.4267,6900.0
2009-01-06 13:05:00,34.45,34.45,34.4,34.42,9900.0,28.4184,28.4184,28.3772,28.3937,9900.0
2009-01-06 13:10:00,34.41,34.43,34.39,34.39,12700.0,28.3854,28.4019,28.3689,28.3689,12700.0
2009-01-06 13:15:00,34.38,34.38,34.31,34.31,15900.0,28.3607,28.3607,28.3029,28.3029,15900.0
2009-01-06 13:20:00,34.33,34.4,34.3,34.4,16900.0,28.3194,28.3772,28.2947,28.3772,16900.0
2009-01-06 13:25:00,34.4,34.44,34.39,34.44,8500.0,28.3772,28.4102,28.3689,28.4102,8500.0
2009-01-06 13:30:00,34.44,34.49,34.41,34.48,7200.0,28.4102,28.4514,28.3854,28.4432,7200.0
2009-01-06 13:35:00,34.48,34.55,34.46,34.48,9000.0,28.4432,28.5009,28.4267,28.4432,9000.0
2009-01-06 13:40:00,34.48,34.51,34.44,34.46,12600.0,28.4432,28.4679,28.4102,28.4267,12600.0
2009-01-06 13:45:00,34.45,34.57,34.45,34.56,11800.0,28.4184,28.5174,28.4184,28.5092,11800.0
2009-01-06 13:50:00,34.56,34.61,34.52,34.52,11200.0,28.5092,28.5504,28.4762,28.4762,11200.0
2009-01-06 13:55:00,34.52,34.55,34.51,34.53,5700.0,28.4762,28.5009,28.4679,28.4844,5700.0
2009-01-06 14:00:00,34.54,34.54,34.43,34.51,22300.0,28.4927,28.4927,28.4019,28.4679,22300.0
2009-01-06 14:05:00,34.48,34.49,34.38,34.42,27900.0,28.4432,28.4514,28.3607,28.3937,27900.0
2009-01-06 14:10:00,34.45,34.52,34.43,34.45,19800.0,28.4184,28.4762,28.4019,28.4184,19800.0
2009-01-06 14:15:00,34.45,34.5,34.44,34.44,27700.0,28.4184,28.4597,28.4102,28.4102,27700.0
2009-01-06 14:20:00,34.44,34.48,34.42,34.44,47100.0,28.4102,28.4432,28.3937,28.4102,47100.0
2009-01-06 14:25:00,34.44,34.49,34.42,34.48,37100.0,28.4102,28.4514,28.3937,28.4432,37100.0
2009-01-06 14:30:00,34.47,34.63,34.47,34.55,32300.0,28.4349,28.5669,28.4349,28.5009,32300.0
2009-01-06 14:35:00,34.54,34.62,34.54,34.6,18900.0,28.4927,28.5587,28.4927,28.5422,18900.0
2009-01-06 14:40:00,34.6,34.6,34.49,34.54,28000.0,28.5422,28.5422,28.4514,28.4927,28000.0
2009-01-06 14:45:00,34.54,34.64,34.54,34.61,30700.0,28.4927,28.5752,28.4927,28.5504,30700.0
2009-01-06 14:50:00,34.61,34.62,34.59,34.62,29100.0,28.5504,28.5587,28.5339,28.5587,29100.0
2009-01-06 14:55:00,34.62,34.63,34.58,34.62,32600.0,28.5587,28.5669,28.5257,28.5587,32600.0
2009-01-06 15:00:00,34.61,34.65,34.57,34.61,24700.0,28.5504,28.5834,28.5174,28.5504,24700.0
2009-01-06 15:05:00,34.61,34.64,34.56,34.58,27700.0,28.5504,28.5752,28.5092,28.5257,27700.0
2009-01-06 15:10:00,34.57,34.61,34.5,34.59,36700.0,28.5174,28.5504,28.4597,28.5339,36700.0
2009-01-06 15:15:00,34.6,34.65,34.46,34.46,40700.0,28.5422,28.5834,28.4267,28.4267,40700.0
2009-01-06 15:20:00,34.48,34.49,34.4,34.4,32700.0,28.4432,28.4514,28.3772,28.3772,32700.0
2009-01-06 15:25:00,34.39,34.39,34.01,34.01,142500.0,28.3689,28.3689,28.0555,28.0555,142500.0
2009-01-06 15:30:00,34.01,34.12,33.93,33.99,118500.0,28.0555,28.1462,27.9895,28.039,118500.0
2009-01-06 15:35:00,33.99,34.09,33.92,33.96,71400.0,28.039,28.1215,27.9812,28.0142,71400.0
2009-01-06 15:40:00,33.96,34.23,33.95,34.23,107600.0,28.0142,28.237,28.006,28.237,107600.0
2009-01-06 15:45:00,34.23,34.26,34.14,34.23,61500.0,28.237,28.2617,28.1627,28.237,61500.0
2009-01-06 15:50:00,34.23,34.36,34.18,34.35,109200.0,28.237,28.3442,28.1957,28.3359,109200.0
2009-01-06 15:55:00,34.35,34.44,34.34,34.38,113300.0,28.3359,28.4102,28.3277,28.3607,113300.0
2009-01-07 09:30:00,34.14,34.23,33.69,33.76,30500.0,28.1627,28.237,27.7915,27.8492,30500.0
2009-01-07 09:35:00,33.78,34.11,33.78,33.98,25500.0,27.8657,28.138,27.8657,28.0307,25500.0
2009-01-07 09:40:00,33.94,34.22,33.94,34.19,28800.0,27.9977,28.2287,27.9977,28.204,28800.0
2009-01-07 09:45:00,34.22,34.47,34.2,34.45,53500.0,28.2287,28.4349,28.2122,28.4184,53500.0
2009-01-07 09:50:00,34.47,34.62,34.45,34.56,51300.0,28.4349,28.5587,28.4184,28.5092,51300.0
2009-01-07 09:55:00,34.54,34.61,34.39,34.55,22700.0,28.4927,28.5504,28.3689,28.5009,22700.0
2009-01-07 10:00:00,34.53,34.64,34.53,34.59,24200.0,28.4844,28.5752,28.4844,28.5339,24200.0
2009-01-07 10:05:00,34.6,34.75,34.58,34.71,38800.0,28.5422,28.6659,28.5257,28.6329,38800.0
2009-01-07 10:10:00,34.72,34.76,34.62,34.64,59900.0,28.6412,28.6742,28.5587,28.5752,59900.0
2009-01-07 10:15:00,34.65,34.72,34.51,34.72,46800.0,28.5834,28.6412,28.4679,28.6412,46800.0
2009-01-07 10:20:00,34.72,34.95,34.7,34.95,47800.0,28.6412,28.8309,28.6247,28.8309,47800.0
2009-01-07 10:25:00,34.95,35.01,34.82,35.01,32300.0,28.8309,28.8804,28.7237,28.8804,32300.0
2009-01-07 10:30:00,35.0,35.0,34.87,34.95,26200.0,28.8721,28.8721,28.7649,28.8309,26200.0
2009-01-07 10:35:00,34.96,35.01,34.89,34.97,29600.0,28.8391,28.8804,28.7814,28.8474,29600.0
2009-01-07 10:40:00,35.0,35.22,34.99,35.12,47700.0,28.8721,29.0536,28.8639,28.9711,47700.0
2009-01-07 10:45:00,35.14,35.19,34.88,34.93,40400.0,28.9876,29.0289,28.7731,28.8144,40400.0
2009-01-07 10:50:00,34.92,34.92,34.74,34.81,21400.0,28.8061,28.8061,28.6577,28.7154,21400.0
2009-01-07 10:55:00,34.81,34.81,34.7,34.7,33300.0,28.7154,28.7154,28.6247,28.6247,33300.0
2009-01-07 11:00:00,34.7,34.71,34.64,34.7,31200.0,28.6247,28.6329,28.5752,28.6247,31200.0
2009-01-07 11:05:00,34.71,34.71,34.67,34.68,23100.0,28.6329,28.6329,28.5999,28.6082,23100.0
2009-01-07 11:10:00,34.69,34.71,34.65,34.68,17800.0,28.6164,28.6329,28.5834,28.6082,17800.0
2009-01-07 11:15:00,34.68,34.7,34.61,34.61,46100.0,28.6082,28.6247,28.5504,28.5504,46100.0
2009-01-07 11:20:00,34.63,34.63,34.57,34.6,17100.0,28.5669,28.5669,28.5174,28.5422,17100.0
2009-01-07 11:25:00,34.6,34.62,34.48,34.48,97600.0,28.5422,28.5587,28.4432,28.4432,97600.0
2009-01-07 11:30:00,34.5,34.51,34.48,34.49,113200.0,28.4597,28.4679,28.4432,28.4514,113200.0
2009-01-07 11:35:00,34.5,34.5,34.41,34.42,23700.0,28.4597,28.4597,28.3854,28.3937,23700.0
2009-01-07 11:40:00,34.42,34.49,34.4,34.46,89900.0,28.3937,28.4514,28.3772,28.4267,89900.0
2009-01-07 11:45:00,34.45,34.48,34.42,34.47,278900.0,28.4184,28.4432,28.3937,28.4349,278900.0
2009-01-07 11:50:00,34.46,34.48,34.4,34.44,33800.0,28.4267,28.4432,28.3772,28.4102,33800.0
2009-01-07 11:55:00,34.44,34.5,34.4,34.49,44600.0,28.4102,28.4597,28.3772,28.4514,44600.0
2009-01-07 12:00:00,34.45,34.49,34.36,34.37,18600.0,28.4184,28.4514,28.3442,28.3524,18600.0
2009-01-07 12:05:00,34.38,34.47,34.35,34.45,12800.0,28.3607,28.4349,28.3359,28.4184,12800.0
2009-01-07 12:10:00,34.46,34.48,34.39,34.47,11900.0,28.4267,28.4432,28.3689,28.4349,11900.0
2009-01-07 12:15:00,34.48,34.61,34.47,34.52,51100.0,28.4432,28.5504,28.4349,28.4762,51100.0
2009-01-07 12:20:00,34.5,34.51,34.28,34.28,31000.0,28.4597,28.4679,28.2782,28.2782,31000.0
2009-01-07 12:25:00,34.31,34.33,34.24,34.33,9100.0,28.3029,28.3194,28.2452,28.3194,9100.0
2009-01-07 12:30:00,34.33,34.43,34.32,34.39,13500.0,28.3194,28.4019,28.3112,28.3689,13500.0
2009-01-07 12:35:00,34.39,34.47,34.39,34.41,28400.0,28.3689,28.4349,28.3689,28.3854,28400.0
2009-01-07 12:40:00,34.42,34.43,34.31,34.35,37200.0,28.3937,28.4019,28.3029,28.3359,37200.0
2009-01-07 12:45:00,34.34,34.43,34.34,34.36,21800.0,28.3277,28.4019,28.3277,28.3442,21800.0
2009-01-07 12:50:00,34.34,34.38,34.33,34.34,25300.0,28.3277,28.3607,28.3194,28.3277,25300.0
2009-01-07 12:55:00,34.35,34.42,34.35,34.41,21000.0,28.3359,28.3937,28.3359,28.3854,21000.0
2009-01-07 13:00:00,34.42,34.5,34.41,34.49,11100.0,28.3937,28.4597,28.3854,28.4514,11100.0
2009-01-07 13:05:00,34.49,34.54,34.46,34.5,23200.0,28.4514,28.4927,28.4267,28.4597,23200.0
2009-01-07 13:10:00,34.49,34.51,34.45,34.46,22400.0,28.4514,28.4679,28.4184,28.4267,22400.0
2009-01-07 13:15:00,34.46,34.51,34.44,34.5,35100.0,28.4267,28.4679,28.4102,28.4597,35100.0
2009-01-07 13:20:00,34.49,34.5,34.45,34.46,95200.0,28.4514,28.4597,28.4184,28.4267,95200.0
2009-01-07 13:25:00,34.47,34.49,34.46,34.48,26400.0,28.4349,28.4514,28.4267,28.4432,26400.0
2009-01-07 13:30:00,34.48,34.5,34.46,34.48,26700.0,28.4432,28.4597,28.4267,28.4432,26700.0
2009-01-07 13:35:00,34.47,34.49,34.45,34.45,20300.0,28.4349,28.4514,28.4184,28.4184,20300.0
2009-01-07 13:40:00,34.46,34.46,34.35,34.35,18600.0,28.4267,28.4267,28.3359,28.3359,18600.0
2009-01-07 13:45:00,34.36,34.43,34.34,34.43,17500.0,28.3442,28.4019,28.3277,28.4019,17500.0
2009-01-07 13:50:00,34.43,34.55,34.38,34.52,83800.0,28.4019,28.5009,28.3607,28.4762,83800.0
2009-01-07 13:55:00,34.53,34.54,34.34,34.4,49400.0,28.4844,28.4927,28.3277,28.3772,49400.0
2009-01-07 14:00:00,34.37,34.44,34.33,34.37,54600.0,28.3524,28.4102,28.3194,28.3524,54600.0
2009-01-07 14:05:00,34.36,34.4,34.36,34.4,15500.0,28.3442,28.3772,28.3442,28.3772,15500.0
2009-01-07 14:10:00,34.39,34.42,34.37,34.42,21600.0,28.3689,28.3937,28.3524,28.3937,21600.0
2009-01-07 14:15:00,34.42,34.44,34.36,34.39,28400.0,28.3937,28.4102,28.3442,28.3689,28400.0
2009-01-07 14:20:00,34.38,34.39,34.31,34.37,29000.0,28.3607,28.3689,28.3029,28.3524,29000.0
2009-01-07 14:25:00,34.38,34.46,34.33,34.45,53400.0,28.3607,28.4267,28.3194,28.4184,53400.0
2009-01-07 14:30:00,34.45,34.49,34.43,34.48,60800.0,28.4184,28.4514,28.4019,28.4432,60800.0
2009-01-07 14:35:00,34.47,34.5,34.38,34.42,39200.0,28.4349,28.4597,28.3607,28.3937,39200.0
2009-01-07 14:40:00,34.41,34.51,34.35,34.47,32600.0,28.3854,28.4679,28.3359,28.4349,32600.0
2009-01-07 14:45:00,34.48,34.48,34.39,34.43,33600.0,28.4432,28.4432,28.3689,28.4019,33600.0
2009-01-07 14:50:00,34.43,34.43,34.36,34.42,140200.0,28.4019,28.4019,28.3442,28.3937,140200.0
2009-01-07 14:55:00,34.42,34.46,34.34,34.38,46700.0,28.3937,28.4267,28.3277,28.3607,46700.0
2009-01-07 15:00:00,34.38,34.48,34.38,34.48,34100.0,28.3607,28.4432,28.3607,28.4432,34100.0
2009-01-07 15:05:00,34.47,34.48,34.31,34.38,23700.0,28.4349,28.4432,28.3029,28.3607,23700.0
2009-01-07 15:10:00,34.38,34.44,34.38,34.42,33400.0,28.3607,28.4102,28.3607,28.3937,33400.0
2009-01-07 15:15:00,34.42,34.5,34.42,34.5,43200.0,28.3937,28.4597,28.3937,28.4597,43200.0
2009-01-07 15:20:00,34.5,34.51,34.39,34.44,58200.0,28.4597,28.4679,28.3689,28.4102,58200.0
2009-01-07 15:25:00,34.45,34.47,34.41,34.44,44500.0,28.4184,28.4349,28.3854,28.4102,44500.0
2009-01-07 15:30:00,34.42,34.5,34.39,34.39,57300.0,28.3937,28.4597,28.3689,28.3689,57300.0
2009-01-07 15:35:00,34.4,34.42,34.24,34.28,65200.0,28.3772,28.3937,28.2452,28.2782,65200.0
2009-01-07 15:40:00,34.28,34.3,34.22,34.27,60600.0,28.2782,28.2947,28.2287,28.2699,60600.0
2009-01-07 15:45:00,34.26,34.32,34.24,34.25,40200.0,28.2617,28.3112,28.2452,28.2534,40200.0
2009-01-07 15:50:00,34.24,34.28,34.18,34.27,62900.0,28.2452,28.2782,28.1957,28.2699,62900.0
2009-01-07 15:55:00,34.27,34.36,34.24,34.34,86800.0,28.2699,28.3442,28.2452,28.3277,86800.0
2009-01-08 09:30:00,34.24,34.24,33.89,34.07,26800.0,28.2452,28.2452,27.9565,28.105,26800.0
2009-01-08 09:35:00,34.08,34.21,33.92,33.95,21800.0,28.1132,28.2205,27.9812,28.006,21800.0
2009-01-08 09:40:00,33.91,34.17,33.91,34.12,11800.0,27.973,28.1875,27.973,28.1462,11800.0
2009-01-08 09:45:00,34.12,34.19,34.01,34.01,18200.0,28.1462,28.204,28.0555,28.0555,18200.0
2009-01-08 09:50:00,34.01,34.12,33.94,34.09,11900.0,28.0555,28.1462,27.9977,28.1215,11900.0
2009-01-08 09:55:00,34.08,34.09,33.9,33.93,9600.0,28.1132,28.1215,27.9647,27.9895,9600.0
2009-01-08 10:00:00,33.93,33.95,33.86,33.87,9100.0,27.9895,28.006,27.9317,27.94,9100.0
2009-01-08 10:05:00,33.88,33.95,33.85,33.88,22400.0,27.9482,28.006,27.9235,27.9482,22400.0
2009-01-08 10:10:00,33.89,33.94,33.82,33.82,38900.0,27.9565,27.9977,27.8987,27.8987,38900.0
2009-01-08 10:15:00,33.84,33.86,33.67,33.7,36400.0,27.9152,27.9317,27.775,27.7997,36400.0
2009-01-08 10:20:00,33.7,33.8,33.7,33.71,28900.0,27.7997,27.8822,27.7997,27.808,28900.0
2009-01-08 10:25:00,33.71,33.84,33.69,33.8,52200.0,27.808,27.9152,27.7915,27.8822,52200.0
2009-01-08 10:30:00,33.81,33.84,33.76,33.84,44500.0,27.8905,27.9152,27.8492,27.9152,44500.0
2009-01-08 10:35:00,33.86,33.93,33.84,33.93,31800.0,27.9317,27.9895,27.9152,27.9895,31800.0
2009-01-08 10:40:00,33.92,34.18,33.91,34.15,52200.0,27.9812,28.1957,27.973,28.171,52200.0
2009-01-08 10:45:00,34.17,34.32,34.14,34.16,61300.0,28.1875,28.3112,28.1627,28.1792,61300.0
2009-01-08 10:50:00,34.18,34.24,34.13,34.16,28100.0,28.1957,28.2452,28.1545,28.1792,28100.0
2009-01-08 10:55:00,34.14,34.22,34.14,34.2,13300.0,28.1627,28.2287,28.1627,28.2122,13300.0
2009-01-08 11:00:00,34.2,34.28,34.18,34.23,18600.0,28.2122,28.2782,28.1957,28.237,18600.0
2009-01-08 11:05:00,34.23,34.25,34.16,34.2,18300.0,28.237,28.2534,28.1792,28.2122,18300.0
2009-01-08 11:10:00,34.2,34.22,34.07,34.11,26300.0,28.2122,28.2287,28.105,28.138,26300.0
2009-01-08 11:15:00,34.11,34.2,34.11,34.19,13800.0,28.138,28.2122,28.138,28.204,13800.0
2009-01-08 11:20:00,34.19,34.21,34.04,34.06,12700.0,28.204,28.2205,28.0802,28.0967,12700.0
2009-01-08 11:25:00,34.07,34.12,33.95,34.01,24500.0,28.105,28.1462,28.006,28.0555,24500.0
2009-01-08 11:30:00,34.0,34.02,33.94,33.98,42900.0,28.0472,28.0637,27.9977,28.0307,42900.0
2009-01-08 11:35:00,33.98,34.02,33.95,34.0,12300.0,28.0307,28.0637,28.006,28.0472,12300.0
2009-01-08 11:40:00,34.02,34.12,34.0,34.1,13100.0,28.0637,28.1462,28.0472,28.1297,13100.0
2009-01-08 11:45:00,34.1,34.13,34.01,34.12,22400.0,28.1297,28.1545,28.0555,28.1462,22400.0
2009-01-08 11:50:00,34.12,34.13,34.0,34.02,20300.0,28.1462,28.1545,28.0472,28.0637,20300.0
2009-01-08 11:55:00,34.02,34.04,34.0,34.02,18000.0,28.0637,28.0802,28.0472,28.0637,18000.0
2009-01-08 12:00:00,34.02,34.1,34.01,34.03,57400.0,28.0637,28.1297,28.0555,28.072,57400.0
2009-01-08 12:05:00,34.04,34.14,34.03,34.14,9700.0,28.0802,28.1627,28.072,28.1627,9700.0
2009-01-08 12:10:00,34.14,34.24,34.14,34.21,14500.0,28.1627,28.2452,28.1627,28.2205,14500.0
2009-01-08 12:15:00,34.22,34.22,34.14,34.15,6800.0,28.2287,28.2287,28.1627,28.171,6800.0
2009-01-08 12:20:00,34.16,34.21,34.09,34.1,23200.0,28.1792,28.2205,28.1215,28.1297,23200.0
2009-01-08 12:25:00,34.11,34.17,34.09,34.17,8200.0,28.138,28.1875,28.1215,28.1875,8200.0
2009-01-08 12:30:00,34.18,34.18,34.11,34.11,18300.0,28.1957,28.1957,28.138,28.138,18300.0
2009-01-08 12:35:00,34.12,34.14,34.11,34.12,6900.0,28.1462,28.1627,28.138,28.1462,6900.0
2009-01-08 12:40:00,34.14,34.19,34.14,34.19,10700.0,28.1627,28.204,28.1627,28.204,10700.0
2009-01-08 12:45:00,34.19,34.27,34.18,34.23,21300.0,28.204,28.2699,28.1957,28.237,21300.0
2009-01-08 12:50:00,34.24,34.34,34.23,34.28,21700.0,28.2452,28.3277,28.237,28.2782,21700.0
2009-01-08 12:55:00,34.28,34.29,34.14,34.16,17800.0,28.2782,28.2864,28.1627,28.1792,17800.0
2009-01-08 13:00:00,34.15,34.17,34.01,34.08,38500.0,28.171,28.1875,28.0555,28.1132,38500.0
2009-01-08 13:05:00,34.09,34.23,34.0,34.0,167100.0,28.1215,28.237,28.0472,28.0472,167100.0
2009-01-08 13:10:00,34.01,34.02,33.86,33.88,31400.0,28.0555,28.0637,27.9317,27.9482,31400.0
2009-01-08 13:15:00,33.88,34.01,33.86,33.87,38600.0,27.9482,28.0555,27.9317,27.94,38600.0
2009-01-08 13:20:00,33.9,34.02,33.87,34.0,25200.0,27.9647,28.0637,27.94,28.0472,25200.0
2009-01-08 13:25:00,34.0,34.02,33.92,33.99,28400.0,28.0472,28.0637,27.9812,28.039,28400.0
2009-01-08 13:30:00,33.98,34.05,33.95,34.05,26300.0,28.0307,28.0885,28.006,28.0885,26300.0
2009-01-08 13:35:00,34.04,34.07,34.01,34.02,18700.0,28.0802,28.105,28.0555,28.0637,18700.0
2009-01-08 13:40:00,34.03,34.03,33.96,33.98,28600.0,28.072,28.072,28.0142,28.0307,28600.0
2009-01-08 13:45:00,33.98,34.07,33.98,34.07,17500.0,28.0307,28.105,28.0307,28.105,17500.0
2009-01-08 13:50:00,34.07,34.07,34.0,34.02,22300.0,28.105,28.105,28.0472,28.0637,22300.0
2009-01-08 13:55:00,34.01,34.01,33.9,33.95,23100.0,28.0555,28.0555,27.9647,28.006,23100.0
2009-01-08 14:00:00,33.93,33.96,33.82,33.92,73100.0,27.9895,28.0142,27.8987,27.9812,73100.0
2009-01-08 14:05:00,33.92,33.99,33.83,33.98,56000.0,27.9812,28.039,27.907,28.0307,56000.0
2009-01-08 14:10:00,33.98,34.04,33.97,34.03,17400.0,28.0307,28.0802,28.0225,28.072,17400.0
2009-01-08 14:15:00,34.05,34.15,34.05,34.1,17700.0,28.0885,28.171,28.0885,28.1297,17700.0
2009-01-08 14:20:00,34.12,34.12,34.04,34.05,16100.0,28.1462,28.1462,28.0802,28.0885,16100.0
2009-01-08 14:25:00,34.04,34.1,33.95,33.95,16300.0,28.0802,28.1297,28.006,28.006,16300.0
2009-01-08 14:30:00,33.96,33.99,33.93,33.98,21100.0,28.0142,28.039,27.9895,28.0307,21100.0
2009-01-08 14:35:00,33.99,34.05,33.99,34.05,5800.0,28.039,28.0885,28.039,28.0885,5800.0
2009-01-08 14:40:00,34.05,34.22,34.03,34.21,17100.0,28.0885,28.2287,28.072,28.2205,17100.0
2009-01-08 14:45:00,34.2,34.26,34.09,34.09,29100.0,28.2122,28.2617,28.1215,28.1215,29100.0
2009-01-08 14:50:00,34.09,34.15,34.08,34.11,34300.0,28.1215,28.171,28.1132,28.138,34300.0
2009-01-08 14:55:00,34.11,34.13,33.99,34.05,26400.0,28.138,28.1545,28.039,28.0885,26400.0
2009-01-08 15:00:00,34.05,34.11,33.99,33.99,41200.0,28.0885,28.138,28.039,28.039,41200.0
2009-01-08 15:05:00,34.0,34.06,33.99,34.01,39800.0,28.0472,28.0967,28.039,28.0555,39800.0
2009-01-08 15:10:00,33.99,34.04,33.96,34.02,22400.0,28.039,28.0802,28.0142,28.0637,22400.0
2009-01-08 15:15:00,34.02,34.04,33.96,34.0,36000.0,28.0637,28.0802,28.0142,28.0472,36000.0
2009-01-08 15:20:00,34.0,34.08,33.93,34.02,50100.0,28.0472,28.1132,27.9895,28.0637,50100.0
2009-01-08 15:25:00,34.02,34.07,34.0,34.02,40500.0,28.0637,28.105,28.0472,28.0637,40500.0
2009-01-08 15:30:00,34.02,34.04,33.97,33.99,53300.0,28.0637,28.0802,28.0225,28.039,53300.0
2009-01-08 15:35:00,33.99,34.0,33.8,33.87,80300.0,28.039,28.0472,27.8822,27.94,80300.0
2009-01-08 15:40:00,33.86,33.99,33.86,33.96,57100.0,27.9317,28.039,27.9317,28.0142,57100.0
2009-01-08 15:45:00,33.97,34.01,33.89,33.95,81700.0,28.0225,28.0555,27.9565,28.006,81700.0
2009-01-08 15:50:00,33.96,34.07,33.93,34.01,84600.0,28.0142,28.105,27.9895,28.0555,84600.0
2009-01-08 15:55:00,34.01,34.14,33.96,34.1,139700.0,28.0555,28.1627,28.0142,28.1297,139700.0
2009-01-09 09:30:00,34.2,34.2,34.05,34.08,11200.0,28.2122,28.2122,28.0885,28.1132,11200.0
2009-01-09 09:35:00,34.11,34.17,34.05,34.1,17100.0,28.138,28.1875,28.0885,28.1297,17100.0
2009-01-09 09:40:00,34.09,34.09,33.78,34.02,23400.0,28.1215,28.1215,27.8657,28.0637,23400.0
2009-01-09 09:45:00,34.01,34.01,33.64,33.71,37300.0,28.0555,28.0555,27.7502,27.808,37300.0
2009-01-09 09:50:00,33.69,33.69,33.45,33.54,23100.0,27.7915,27.7915,27.5935,27.6678,23100.0
2009-01-09 09:55:00,33.54,33.6,33.42,33.59,26600.0,27.6678,27.7173,27.5688,27.709,26600.0
2009-01-09 10:00:00,33.59,33.66,33.54,33.64,39500.0,27.709,27.7667,27.6678,27.7502,39500.0
2009-01-09 10:05:00,33.65,33.71,33.61,33.66,20100.0,27.7585,27.808,27.7255,27.7667,20100.0
2009-01-09 10:10:00,33.67,33.72,33.6,33.65,28700.0,27.775,27.8162,27.7173,27.7585,28700.0
2009-01-09 10:15:00,33.65,33.65,33.61,33.64,18200.0,27.7585,27.7585,27.7255,27.7502,18200.0
2009-01-09 10:20:00,33.62,33.72,33.61,33.69,18100.0,27.7338,27.8162,27.7255,27.7915,18100.0
2009-01-09 10:25:00,33.7,33.72,33.58,33.61,21200.0,27.7997,27.8162,27.7008,27.7255,21200.0
2009-01-09 10:30:00,33.6,33.66,33.58,33.65,33200.0,27.7173,27.7667,27.7008,27.7585,33200.0
2009-01-09 10:35:00,33.62,33.74,33.54,33.69,31400.0,27.7338,27.8327,27.6678,27.7915,31400.0
2009-01-09 10:40:00,33.69,33.71,33.6,33.66,9900.0,27.7915,27.808,27.7173,27.7667,9900.0
2009-01-09 10:45:00,33.67,33.72,33.53,33.56,43600.0,27.775,27.8162,27.6595,27.6843,43600.0
2009-01-09 10:50:00,33.54,33.68,33.45,33.63,38400.0,27.6678,27.7832,27.5935,27.742,38400.0
2009-01-09 10:55:00,33.62,33.71,33.61,33.64,21200.0,27.7338,27.808,27.7255,27.7502,21200.0
2009-01-09 11:00:00,33.61,33.66,33.52,33.62,23000.0,27.7255,27.7667,27.6513,27.7338,23000.0
2009-01-09 11:05:00,33.63,33.72,33.63,33.68,32300.0,27.742,27.8162,27.742,27.7832,32300.0
2009-01-09 11:10:00,33.66,33.68,33.58,33.64,21700.0,27.7667,27.7832,27.7008,27.7502,21700.0
2009-01-09 11:15:00,33.65,33.66,33.56,33.64,19200.0,27.7585,27.7667,27.6843,27.7502,19200.0
2009-01-09 11:20:00,33.65,33.79,33.62,33.74,61200.0,27.7585,27.874,27.7338,27.8327,61200.0
2009-01-09 11:25:00,33.73,33.8,33.69,33.74,23900.0,27.8245,27.8822,27.7915,27.8327,23900.0
2009-01-09 11:30:00,33.73,33.73,33.64,33.66,10300.0,27.8245,27.8245,27.7502,27.7667,10300.0
2009-01-09 11:35:00,33.66,33.7,33.64,33.66,23000.0,27.7667,27.7997,27.7502,27.7667,23000.0
2009-01-09 11:40:00,33.67,33.69,33.51,33.52,16600.0,27.775,27.7915,27.643,27.6513,16600.0
2009-01-09 11:45:00,33.52,33.58,33.48,33.56,12800.0,27.6513,27.7008,27.6183,27.6843,12800.0
2009-01-09 11:50:00,33.58,33.61,33.51,33.58,23500.0,27.7008,27.7255,27.643,27.7008,23500.0
2009-01-09 11:55:00,33.58,33.61,33.56,33.61,9100.0,27.7008,27.7255,27.6843,27.7255,9100.0
2009-01-09 12:00:00,33.61,33.63,33.57,33.63,14800.0,27.7255,27.742,27.6925,27.742,14800.0
2009-01-09 12:05:00,33.63,33.7,33.57,33.6,46500.0,27.742,27.7997,27.6925,27.7173,46500.0
2009-01-09 12:10:00,33.61,33.65,33.53,33.53,11100.0,27.7255,27.7585,27.6595,27.6595,11100.0
2009-01-09 12:15:00,33.53,33.56,33.51,33.51,11800.0,27.6595,27.6843,27.643,27.643,11800.0
2009-01-09 12:20:00,33.52,33.56,33.49,33.51,18400.0,27.6513,27.6843,27.6265,27.643,18400.0
2009-01-09 12:25:00,33.51,33.57,33.5,33.5,22100.0,27.643,27.6925,27.6348,27.6348,22100.0
2009-01-09 12:30:00,33.49,33.58,33.47,33.58,18300.0,27.6265,27.7008,27.61,27.7008,18300.0
2009-01-09 12:35:00,33.58,33.63,33.55,33.55,30300.0,27.7008,27.742,27.676,27.676,30300.0
2009-01-09 12:40:00,33.56,33.57,33.48,33.51,19900.0,27.6843,27.6925,27.6183,27.643,19900.0
2009-01-09 12:45:00,33.51,33.57,33.49,33.53,18100.0,27.643,27.6925,27.6265,27.6595,18100.0
2009-01-09 12:50:00,33.54,33.57,33.53,33.55,15600.0,27.6678,27.6925,27.6595,27.676,15600.0
2009-01-09 12:55:00,33.54,33.54,33.48,33.5,10200.0,27.6678,27.6678,27.6183,27.6348,10200.0
2009-01-09 13:00:00,33.51,33.6,33.5,33.56,33900.0,27.643,27.7173,27.6348,27.6843,33900.0
2009-01-09 13:05:00,33.58,33.58,33.43,33.46,31300.0,27.7008,27.7008,27.577,27.6018,31300.0
2009-01-09 13:10:00,33.46,33.56,33.45,33.55,19500.0,27.6018,27.6843,27.5935,27.676,19500.0
2009-01-09 13:15:00,33.55,33.55,33.39,33.54,22900.0,27.676,27.676,27.544,27.6678,22900.0
2009-01-09 13:20:00,33.54,33.57,33.42,33.46,17700.0,27.6678,27.6925,27.5688,27.6018,17700.0
2009-01-09 13:25:00,33.47,33.52,33.45,33.51,12300.0,27.61,27.6513,27.5935,27.643,12300.0
2009-01-09 13:30:00,33.52,33.55,33.48,33.55,25200.0,27.6513,27.676,27.6183,27.676,25200.0
2009-01-09 13:35:00,33.57,33.66,33.57,33.61,26700.0,27.6925,27.7667,27.6925,27.7255,26700.0
2009-01-09 13:40:00,33.63,33.69,33.63,33.64,15900.0,27.742,27.7915,27.742,27.7502,15900.0
2009-01-09 13:45:00,33.66,33.73,33.65,33.7,19100.0,27.7667,27.8245,27.7585,27.7997,19100.0
2009-01-09 13:50:00,33.69,33.72,33.63,33.69,28900.0,27.7915,27.8162,27.742,27.7915,28900.0
2009-01-09 13:55:00,33.69,33.72,33.63,33.66,25100.0,27.7915,27.8162,27.742,27.7667,25100.0
2009-01-09 14:00:00,33.67,33.8,33.67,33.8,26300.0,27.775,27.8822,27.775,27.8822,26300.0
2009-01-09 14:05:00,33.8,33.85,33.8,33.83,29700.0,27.8822,27.9235,27.8822,27.907,29700.0
2009-01-09 14:10:00,33.82,33.82,33.73,33.82,18800.0,27.8987,27.8987,27.8245,27.8987,18800.0
2009-01-09 14:15:00,33.8,33.88,33.78,33.87,14800.0,27.8822,27.9482,27.8657,27.94,14800.0
2009-01-09 14:20:00,33.87,33.92,33.77,33.77,14900.0,27.94,27.9812,27.8575,27.8575,14900.0
2009-01-09 14:25:00,33.78,33.83,33.72,33.77,17900.0,27.8657,27.907,27.8162,27.8575,17900.0
2009-01-09 14:30:00,33.77,33.94,33.76,33.91,35900.0,27.8575,27.9977,27.8492,27.973,35900.0
2009-01-09 14:35:00,33.93,33.96,33.89,33.94,24900.0,27.9895,28.0142,27.9565,27.9977,24900.0
2009-01-09 14:40:00,33.94,34.02,33.88,34.02,25300.0,27.9977,28.0637,27.9482,28.0637,25300.0
2009-01-09 14:45:00,34.02,34.06,33.92,33.92,15400.0,28.0637,28.0967,27.9812,27.9812,15400.0
2009-01-09 14:50:00,33.92,33.92,33.87,33.88,17200.0,27.9812,27.9812,27.94,27.9482,17200.0
2009-01-09 14:55:00,33.89,33.94,33.84,33.88,13100.0,27.9565,27.9977,27.9152,27.9482,13100.0
2009-01-09 15:00:00,33.88,33.97,33.86,33.9,24000.0,27.9482,28.0225,27.9317,27.9647,24000.0
2009-01-09 15:05:00,33.89,33.92,33.85,33.85,50400.0,27.9565,27.9812,27.9235,27.9235,50400.0
2009-01-09 15:10:00,33.85,33.87,33.78,33.87,19800.0,27.9235,27.94,27.8657,27.94,19800.0
2009-01-09 15:15:00,33.87,33.87,33.75,33.81,23000.0,27.94,27.94,27.841,27.8905,23000.0
2009-01-09 15:20:00,33.81,33.81,33.73,33.75,18000.0,27.8905,27.8905,27.8245,27.841,18000.0
2009-01-09 15:25:00,33.74,33.75,33.63,33.73,41600.0,27.8327,27.841,27.742,27.8245,41600.0
2009-01-09 15:30:00,33.74,33.82,33.72,33.8,35900.0,27.8327,27.8987,27.8162,27.8822,35900.0
2009-01-09 15:35:00,33.78,33.84,33.73,33.76,27800.0,27.8657,27.9152,27.8245,27.8492,27800.0
2009-01-09 15:40:00,33.74,33.78,33.62,33.69,44200.0,27.8327,27.8657,27.7338,27.7915,44200.0
2009-01-09 15:45:00,33.7,33.7,33.58,33.61,59400.0,27.7997,27.7997,27.7008,27.7255,59400.0
2009-01-09 15:50:00,33.62,33.71,33.5,33.55,75200.0,27.7338,27.808,27.6348,27.676,75200.0
2009-01-09 15:55:00,33.55,33.56,33.44,33.52,88500.0,27.676,27.6843,27.5853,27.6513,88500.0
2009-01-12 09:30:00,33.37,33.6,33.36,33.4,11600.0,27.5275,27.7173,27.5193,27.5523,11600.0
2009-01-12 09:35:00,33.45,33.57,33.26,33.32,21400.0,27.5935,27.6925,27.4368,27.4863,21400.0
2009-01-12 09:40:00,33.32,33.4,33.04,33.16,18500.0,27.4863,27.5523,27.2553,27.3543,18500.0
2009-01-12 09:45:00,33.14,33.22,33.06,33.2,19200.0,27.3378,27.4038,27.2718,27.3873,19200.0
2009-01-12 09:50:00,33.2,33.27,33.13,33.23,18000.0,27.3873,27.445,27.3295,27.412,18000.0
2009-01-12 09:55:00,33.22,33.33,33.19,33.33,6100.0,27.4038,27.4945,27.379,27.4945,6100.0
2009-01-12 10:00:00,33.34,33.4,33.25,33.35,12900.0,27.5028,27.5523,27.4285,27.511,12900.0
2009-01-12 10:05:00,33.39,33.48,33.35,33.47,46300.0,27.544,27.6183,27.511,27.61,46300.0
2009-01-12 10:10:00,33.46,33.55,33.45,33.51,36100.0,27.6018,27.676,27.5935,27.643,36100.0
2009-01-12 10:15:00,33.5,33.52,33.39,33.39,8600.0,27.6348,27.6513,27.544,27.544,8600.0
2009-01-12 10:20:00,33.38,33.45,33.33,33.36,19100.0,27.5358,27.5935,27.4945,27.5193,19100.0
2009-01-12 10:25:00,33.37,33.59,33.37,33.56,13400.0,27.5275,27.709,27.5275,27.6843,13400.0
2009-01-12 10:30:00,33.55,33.55,33.47,33.47,10000.0,27.676,27.676,27.61,27.61,10000.0
2009-01-12 10:35:00,33.46,33.56,33.45,33.54,10600.0,27.6018,27.6843,27.5935,27.6678,10600.0
2009-01-12 10:40:00,33.55,33.62,33.55,33.59,11700.0,27.676,27.7338,27.676,27.709,11700.0
2009-01-12 10:45:00,33.61,33.63,33.46,33.46,20200.0,27.7255,27.742,27.6018,27.6018,20200.0
2009-01-12 10:50:00,33.46,33.51,33.45,33.46,15100.0,27.6018,27.643,27.5935,27.6018,15100.0
2009-01-12 10:55:00,33.46,33.48,33.4,33.41,9100.0,27.6018,27.6183,27.5523,27.5605,9100.0
2009-01-12 11:00:00,33.4,33.42,33.37,33.38,4200.0,27.5523,27.5688,27.5275,27.5358,4200.0
2009-01-12 11:05:00,33.37,33.38,33.33,33.36,17900.0,27.5275,27.5358,27.4945,27.5193,17900.0
2009-01-12 11:10:00,33.37,33.38,33.35,33.37,5400.0,27.5275,27.5358,27.511,27.5275,5400.0
2009-01-12 11:15:00,33.37,33.4,33.34,33.37,12400.0,27.5275,27.5523,27.5028,27.5275,12400.0
2009-01-12 11:20:00,33.36,33.43,33.35,33.4,21700.0,27.5193,27.577,27.511,27.5523,21700.0
2009-01-12 11:25:00,33.39,33.43,33.37,33.38,11500.0,27.544,27.577,27.5275,27.5358,11500.0
2009-01-12 11:30:00,33.39,33.44,33.38,33.4,13700.0,27.544,27.5853,27.5358,27.5523,13700.0
2009-01-12 11:35:00,33.41,33.47,33.34,33.44,31300.0,27.5605,27.61,27.5028,27.5853,31300.0
2009-01-12 11:40:00,33.42,33.47,33.39,33.44,12900.0,27.5688,27.61,27.544,27.5853,12900.0
2009-01-12 11:45:00,33.43,33.47,33.41,33.47,11000.0,27.577,27.61,27.5605,27.61,11000.0
2009-01-12 11:50:00,33.46,33.49,33.45,33.48,25200.0,27.6018,27.6265,27.5935,27.6183,25200.0
2009-01-12 11:55:00,33.48,33.51,33.46,33.49,14300.0,27.6183,27.643,27.6018,27.6265,14300.0
2009-01-12 12:00:00,33.47,33.48,33.37,33.41,19100.0,27.61,27.6183,27.5275,27.5605,19100.0
2009-01-12 12:05:00,33.39,33.52,33.39,33.52,12500.0,27.544,27.6513,27.544,27.6513,12500.0
2009-01-12 12:10:00,33.5,33.6,33.43,33.6,20400.0,27.6348,27.7173,27.577,27.7173,20400.0
2009-01-12 12:15:00,33.59,33.59,33.5,33.5,4900.0,27.709,27.709,27.6348,27.6348,4900.0
2009-01-12 12:20:00,33.5,33.54,33.45,33.47,23100.0,27.6348,27.6678,27.5935,27.61,23100.0
2009-01-12 12:25:00,33.48,33.52,33.46,33.51,28900.0,27.6183,27.6513,27.6018,27.643,28900.0
2009-01-12 12:30:00,33.51,33.59,33.5,33.59,16200.0,27.643,27.709,27.6348,27.709,16200.0
2009-01-12 12:35:00,33.59,33.64,33.0,33.61,45400.0,27.709,27.7502,27.2223,27.7255,45400.0
2009-01-12 12:40:00,33.63,33.63,33.59,33.61,9800.0,27.742,27.742,27.709,27.7255,9800.0
2009-01-12 12:45:00,33.59,33.65,33.56,33.65,52200.0,27.709,27.7585,27.6843,27.7585,52200.0
2009-01-12 12:50:00,33.65,33.72,33.64,33.64,20200.0,27.7585,27.8162,27.7502,27.7502,20200.0
2009-01-12 12:55:00,33.64,33.69,33.61,33.67,27900.0,27.7502,27.7915,27.7255,27.775,27900.0
2009-01-12 13:00:00,33.66,33.68,33.64,33.68,9300.0,27.7667,27.7832,27.7502,27.7832,9300.0
2009-01-12 13:05:00,33.68,33.71,33.68,33.71,7300.0,27.7832,27.808,27.7832,27.808,7300.0
2009-01-12 13:10:00,33.71,33.8,33.7,33.78,11400.0,27.808,27.8822,27.7997,27.8657,11400.0
2009-01-12 13:15:00,33.78,33.79,33.75,33.78,9000.0,27.8657,27.874,27.841,27.8657,9000.0
2009-01-12 13:20:00,33.79,33.79,33.73,33.75,5800.0,27.874,27.874,27.8245,27.841,5800.0
2009-01-12 13:25:00,33.75,33.77,33.74,33.74,3600.0,27.841,27.8575,27.8327,27.8327,3600.0
2009-01-12 13:30:00,33.74,33.75,33.67,33.68,14800.0,27.8327,27.841,27.775,27.7832,14800.0
2009-01-12 13:35:00,33.69,33.71,33.63,33.69,18200.0,27.7915,27.808,27.742,27.7915,18200.0
2009-01-12 13:40:00,33.69,33.74,33.67,33.74,14900.0,27.7915,27.8327,27.775,27.8327,14900.0
2009-01-12 13:45:00,33.75,33.81,33.75,33.79,14800.0,27.841,27.8905,27.841,27.874,14800.0
2009-01-12 13:50:00,33.77,33.79,33.75,33.75,11800.0,27.8575,27.874,27.841,27.841,11800.0
2009-01-12 13:55:00,33.77,33.78,33.61,33.62,21200.0,27.8575,27.8657,27.7255,27.7338,21200.0
2009-01-12 14:00:00,33.63,33.66,33.56,33.65,39900.0,27.742,27.7667,27.6843,27.7585,39900.0
2009-01-12 14:05:00,33.66,33.66,33.58,33.58,12300.0,27.7667,27.7667,27.7008,27.7008,12300.0
2009-01-12 14:10:00,33.57,33.64,33.56,33.58,17400.0,27.6925,27.7502,27.6843,27.7008,17400.0
2009-01-12 14:15:00,33.58,33.63,33.58,33.61,20700.0,27.7008,27.742,27.7008,27.7255,20700.0
2009-01-12 14:20:00,33.62,33.64,33.55,33.58,24800.0,27.7338,27.7502,27.676,27.7008,24800.0
2009-01-12 14:25:00,33.57,33.68,33.57,33.66,31700.0,27.6925,27.7832,27.6925,27.7667,31700.0
2009-01-12 14:30:00,33.65,33.67,33.55,33.56,43200.0,27.7585,27.775,27.676,27.6843,43200.0
2009-01-12 14:35:00,33.55,33.58,33.54,33.56,37500.0,27.676,27.7008,27.6678,27.6843,37500.0
2009-01-12 14:40:00,33.55,33.56,33.47,33.52,35900.0,27.676,27.6843,27.61,27.6513,35900.0
2009-01-12 14:45:00,33.52,33.58,33.47,33.54,41800.0,27.6513,27.7008,27.61,27.6678,41800.0
2009-01-12 14:50:00,33.53,33.6,33.53,33.56,43100.0,27.6595,27.7173,27.6595,27.6843,43100.0
2009-01-12 14:55:00,33.55,33.58,33.51,33.55,30900.0,27.676,27.7008,27.643,27.676,30900.0
2009-01-12 15:00:00,33.55,33.59,33.54,33.55,43700.0,27.676,27.709,27.6678,27.676,43700.0
2009-01-12 15:05:00,33.55,33.58,33.45,33.51,60500.0,27.676,27.7008,27.5935,27.643,60500.0
2009-01-12 15:10:00,33.5,33.5,33.41,33.42,24500.0,27.6348,27.6348,27.5605,27.5688,24500.0
2009-01-12 15:15:00,33.42,33.48,33.38,33.41,32400.0,27.5688,27.6183,27.5358,27.5605,32400.0
2009-01-12 15:20:00,33.41,33.48,33.36,33.41,56000.0,27.5605,27.6183,27.5193,27.5605,56000.0
2009-01-12 15:25:00,33.41,33.46,33.35,33.39,40100.0,27.5605,27.6018,27.511,27.544,40100.0
2009-01-12 15:30:00,33.37,33.55,33.37,33.42,61600.0,27.5275,27.676,27.5275,27.5688,61600.0
2009-01-12 15:35:00,33.41,33.49,33.35,33.45,54900.0,27.5605,27.6265,27.511,27.5935,54900.0
2009-01-12 15:40:00,33.43,33.49,33.37,33.49,43300.0,27.577,27.6265,27.5275,27.6265,43300.0
2009-01-12 15:45:00,33.49,33.61,33.46,33.57,57100.0,27.6265,27.7255,27.6018,27.6925,57100.0
2009-01-12 15:50:00,33.58,33.7,33.56,33.66,87200.0,27.7008,27.7997,27.6843,27.7667,87200.0
2009-01-12 15:55:00,33.65,33.67,33.52,33.53,123000.0,27.7585,27.775,27.6513,27.6595,123000.0
2009-01-13 09:30:00,33.92,33.93,33.23,33.29,17300.0,27.9812,27.9895,27.412,27.4615,17300.0
2009-01-13 09:35:00,33.36,33.5,33.32,33.41,27900.0,27.5193,27.6348,27.4863,27.5605,27900.0
2009-01-13 09:40:00,33.41,33.41,33.23,33.32,32300.0,27.5605,27.5605,27.412,27.4863,32300.0
2009-01-13 09:45:00,33.33,33.59,33.33,33.49,45600.0,27.4945,27.709,27.4945,27.6265,45600.0
2009-01-13 09:50:00,33.52,33.67,33.44,33.53,39700.0,27.6513,27.775,27.5853,27.6595,39700.0
2009-01-13 09:55:00,33.53,33.71,33.53,33.66,34000.0,27.6595,27.808,27.6595,27.7667,34000.0
2009-01-13 10:00:00,33.66,33.69,33.57,33.61,41700.0,27.7667,27.7915,27.6925,27.7255,41700.0
2009-01-13 10:05:00,33.64,33.74,33.62,33.74,30400.0,27.7502,27.8327,27.7338,27.8327,30400.0
2009-01-13 10:10:00,33.74,33.81,33.72,33.78,24400.0,27.8327,27.8905,27.8162,27.8657,24400.0
2009-01-13 10:15:00,33.75,33.84,33.74,33.79,43300.0,27.841,27.9152,27.8327,27.874,43300.0
2009-01-13 10:20:00,33.79,33.79,33.65,33.69,38500.0,27.874,27.874,27.7585,27.7915,38500.0
2009-01-13 10:25:00,33.68,33.8,33.65,33.78,27200.0,27.7832,27.8822,27.7585,27.8657,27200.0
2009-01-13 10:30:00,33.78,33.79,33.6,33.6,23500.0,27.8657,27.874,27.7173,27.7173,23500.0
2009-01-13 10:35:00,33.58,33.73,33.58,33.7,18900.0,27.7008,27.8245,27.7008,27.7997,18900.0
2009-01-13 10:40:00,33.71,33.8,33.71,33.78,20900.0,27.808,27.8822,27.808,27.8657,20900.0
2009-01-13 10:45:00,33.78,33.87,33.77,33.85,18100.0,27.8657,27.94,27.8575,27.9235,18100.0
2009-01-13 10:50:00,33.84,33.86,33.78,33.85,22800.0,27.9152,27.9317,27.8657,27.9235,22800.0
2009-01-13 10:55:00,33.86,33.86,33.75,33.76,12300.0,27.9317,27.9317,27.841,27.8492,12300.0
2009-01-13 11:00:00,33.76,33.84,33.74,33.81,39400.0,27.8492,27.9152,27.8327,27.8905,39400.0
2009-01-13 11:05:00,33.81,33.86,33.76,33.84,11000.0,27.8905,27.9317,27.8492,27.9152,11000.0
2009-01-13 11:10:00,33.84,33.84,33.73,33.76,14700.0,27.9152,27.9152,27.8245,27.8492,14700.0
2009-01-13 11:15:00,33.76,33.78,33.69,33.76,30200.0,27.8492,27.8657,27.7915,27.8492,30200.0
2009-01-13 11:20:00,33.77,33.77,33.68,33.71,14300.0,27.8575,27.8575,27.7832,27.808,14300.0
2009-01-13 11:25:00,33.7,33.84,33.7,33.84,13500.0,27.7997,27.9152,27.7997,27.9152,13500.0
2009-01-13 11:30:00,33.8,33.87,33.78,33.81,11000.0,27.8822,27.94,27.8657,27.8905,11000.0
2009-01-13 11:35:00,33.81,33.86,33.78,33.79,10200.0,27.8905,27.9317,27.8657,27.874,10200.0
2009-01-13 11:40:00,33.8,33.84,33.75,33.75,14900.0,27.8822,27.9152,27.841,27.841,14900.0
2009-01-13 11:45:00,33.75,33.83,33.74,33.81,22300.0,27.841,27.907,27.8327,27.8905,22300.0
2009-01-13 11:50:00,33.8,33.82,33.73,33.75,13600.0,27.8822,27.8987,27.8245,27.841,13600.0
2009-01-13 11:55:00,33.73,33.85,33.72,33.84,30300.0,27.8245,27.9235,27.8162,27.9152,30300.0
2009-01-13 12:00:00,33.85,33.89,33.79,33.87,22500.0,27.9235,27.9565,27.874,27.94,22500.0
2009-01-13 12:05:00,33.85,33.85,33.8,33.83,13900.0,27.9235,27.9235,27.8822,27.907,13900.0
2009-01-13 12:10:00,33.84,33.85,33.8,33.82,24800.0,27.9152,27.9235,27.8822,27.8987,24800.0
2009-01-13 12:15:00,33.82,33.86,33.79,33.82,25000.0,27.8987,27.9317,27.874,27.8987,25000.0
2009-01-13 12:20:00,33.83,33.87,33.82,33.86,21900.0,27.907,27.94,27.8987,27.9317,21900.0
2009-01-13 12:25:00,33.86,33.86,33.81,33.85,24200.0,27.9317,27.9317,27.8905,27.9235,24200.0
2009-01-13 12:30:00,33.85,33.91,33.84,33.9,27600.0,27.9235,27.973,27.9152,27.9647,27600.0
2009-01-13 12:35:00,33.88,33.96,33.85,33.88,25200.0,27.9482,28.0142,27.9235,27.9482,25200.0
2009-01-13 12:40:00,33.87,33.88,33.84,33.87,25400.0,27.94,27.9482,27.9152,27.94,25400.0
2009-01-13 12:45:00,33.86,33.87,33.84,33.85,12700.0,27.9317,27.94,27.9152,27.9235,12700.0
2009-01-13 12:50:00,33.86,33.93,33.85,33.91,15100.0,27.9317,27.9895,27.9235,27.973,15100.0
2009-01-13 12:55:00,33.91,33.91,33.81,33.84,8400.0,27.973,27.973,27.8905,27.9152,8400.0
2009-01-13 13:00:00,33.84,33.87,33.75,33.75,10600.0,27.9152,27.94,27.841,27.841,10600.0
2009-01-13 13:05:00,33.75,33.77,33.75,33.75,7400.0,27.841,27.8575,27.841,27.841,7400.0
2009-01-13 13:10:00,33.75,33.77,33.74,33.76,9900.0,27.841,27.8575,27.8327,27.8492,9900.0
2009-01-13 13:15:00,33.75,33.78,33.75,33.76,11700.0,27.841,27.8657,27.841,27.8492,11700.0
2009-01-13 13:20:00,33.75,33.78,33.74,33.76,40500.0,27.841,27.8657,27.8327,27.8492,40500.0
2009-01-13 13:25:00,33.76,33.78,33.74,33.75,12700.0,27.8492,27.8657,27.8327,27.841,12700.0
2009-01-13 13:30:00,33.76,33.78,33.7,33.77,17100.0,27.8492,27.8657,27.7997,27.8575,17100.0
2009-01-13 13:35:00,33.77,33.82,33.76,33.8,14300.0,27.8575,27.8987,27.8492,27.8822,14300.0
2009-01-13 13:40:00,33.79,33.8,33.65,33.66,9500.0,27.874,27.8822,27.7585,27.7667,9500.0
2009-01-13 13:45:00,33.65,33.7,33.58,33.61,11700.0,27.7585,27.7997,27.7008,27.7255,11700.0
2009-01-13 13:50:00,33.6,33.66,33.58,33.65,19700.0,27.7173,27.7667,27.7008,27.7585,19700.0
2009-01-13 13:55:00,33.65,33.66,33.59,33.6,14000.0,27.7585,27.7667,27.709,27.7173,14000.0
2009-01-13 14:00:00,33.6,33.66,33.6,33.61,11000.0,27.7173,27.7667,27.7173,27.7255,11000.0
2009-01-13 14:05:00,33.63,33.73,33.63,33.69,10200.0,27.742,27.8245,27.742,27.7915,10200.0
2009-01-13 14:10:00,33.69,33.8,33.69,33.78,7600.0,27.7915,27.8822,27.7915,27.8657,7600.0
2009-01-13 14:15:00,33.79,33.79,33.72,33.73,7300.0,27.874,27.874,27.8162,27.8245,7300.0
2009-01-13 14:20:00,33.71,33.75,33.67,33.71,22900.0,27.808,27.841,27.775,27.808,22900.0
2009-01-13 14:25:00,33.69,33.75,33.65,33.73,23000.0,27.7915,27.841,27.7585,27.8245,23000.0
2009-01-13 14:30:00,33.72,33.88,33.71,33.82,42900.0,27.8162,27.9482,27.808,27.8987,42900.0
2009-01-13 14:35:00,33.82,33.87,33.8,33.84,16800.0,27.8987,27.94,27.8822,27.9152,16800.0
2009-01-13 14:40:00,33.83,33.91,33.83,33.85,21000.0,27.907,27.973,27.907,27.9235,21000.0
2009-01-13 14:45:00,33.86,34.0,33.85,33.87,31300.0,27.9317,28.0472,27.9235,27.94,31300.0
2009-01-13 14:50:00,33.86,33.91,33.82,33.86,19600.0,27.9317,27.973,27.8987,27.9317,19600.0
2009-01-13 14:55:00,33.84,33.94,33.8,33.8,28700.0,27.9152,27.9977,27.8822,27.8822,28700.0
2009-01-13 15:00:00,33.8,33.8,33.73,33.79,41000.0,27.8822,27.8822,27.8245,27.874,41000.0
2009-01-13 15:05:00,33.78,33.79,33.51,33.56,43500.0,27.8657,27.874,27.643,27.6843,43500.0
2009-01-13 15:10:00,33.57,33.68,33.54,33.65,18100.0,27.6925,27.7832,27.6678,27.7585,18100.0
2009-01-13 15:15:00,33.65,33.71,33.58,33.65,34200.0,27.7585,27.808,27.7008,27.7585,34200.0
2009-01-13 15:20:00,33.66,33.74,33.62,33.72,39800.0,27.7667,27.8327,27.7338,27.8162,39800.0
2009-01-13 15:25:00,33.72,33.74,33.65,33.69,37300.0,27.8162,27.8327,27.7585,27.7915,37300.0
2009-01-13 15:30:00,33.7,33.75,33.53,33.69,92600.0,27.7997,27.841,27.6595,27.7915,92600.0
2009-01-13 15:35:00,33.7,33.89,33.67,33.85,77800.0,27.7997,27.9565,27.775,27.9235,77800.0
2009-01-13 15:40:00,33.83,34.01,33.81,34.0,110300.0,27.907,28.0555,27.8905,28.0472,110300.0
2009-01-13 15:45:00,34.01,34.06,33.9,34.04,74400.0,28.0555,28.0967,27.9647,28.0802,74400.0
2009-01-13 15:50:00,34.05,34.05,33.86,33.86,83400.0,28.0885,28.0885,27.9317,27.9317,83400.0
2009-01-13 15:55:00,33.87,33.88,33.8,33.86,110900.0,27.94,27.9482,27.8822,27.9317,110900.0
2009-01-14 09:30:00,33.27,33.44,33.09,33.44,15600.0,27.445,27.5853,27.2965,27.5853,15600.0
2009-01-14 09:35:00,33.44,33.57,33.43,33.44,16100.0,27.5853,27.6925,27.577,27.5853,16100.0
2009-01-14 09:40:00,33.44,33.63,33.4,33.42,32000.0,27.5853,27.742,27.5523,27.5688,32000.0
2009-01-14 09:45:00,33.41,33.59,33.33,33.56,41000.0,27.5605,27.709,27.4945,27.6843,41000.0
2009-01-14 09:50:00,33.55,33.69,33.5,33.63,30300.0,27.676,27.7915,27.6348,27.742,30300.0
2009-01-14 09:55:00,33.63,33.77,33.58,33.76,45900.0,27.742,27.8575,27.7008,27.8492,45900.0
2009-01-14 10:00:00,33.8,33.85,33.71,33.79,35100.0,27.8822,27.9235,27.808,27.874,35100.0
2009-01-14 10:05:00,33.79,33.99,33.75,33.92,55700.0,27.874,28.039,27.841,27.9812,55700.0
2009-01-14 10:10:00,33.92,33.99,33.84,33.84,47900.0,27.9812,28.039,27.9152,27.9152,47900.0
2009-01-14 10:15:00,33.85,33.86,33.56,33.59,35400.0,27.9235,27.9317,27.6843,27.709,35400.0
2009-01-14 10:20:00,33.58,33.73,33.52,33.73,25700.0,27.7008,27.8245,27.6513,27.8245,25700.0
2009-01-14 10:25:00,33.73,33.73,33.59,33.62,15700.0,27.8245,27.8245,27.709,27.7338,15700.0
2009-01-14 10:30:00,33.62,33.62,33.37,33.42,33900.0,27.7338,27.7338,27.5275,27.5688,33900.0
2009-01-14 10:35:00,33.42,33.43,33.27,33.31,27900.0,27.5688,27.577,27.445,27.478,27900.0
2009-01-14 10:40:00,33.34,33.35,33.18,33.2,30800.0,27.5028,27.511,27.3708,27.3873,30800.0
2009-01-14 10:45:00,33.2,33.26,33.14,33.23,23100.0,27.3873,27.4368,27.3378,27.412,23100.0
2009-01-14 10:50:00,33.21,33.24,33.09,33.17,25100.0,27.3955,27.4203,27.2965,27.3625,25100.0
2009-01-14 10:55:00,33.18,33.21,33.07,33.16,16400.0,27.3708,27.3955,27.28,27.3543,16400.0
2009-01-14 11:00:00,33.19,33.32,33.16,33.25,15300.0,27.379,27.4863,27.3543,27.4285,15300.0
2009-01-14 11:05:00,33.24,33.31,33.15,33.19,22900.0,27.4203,27.478,27.346,27.379,22900.0
2009-01-14 11:10:00,33.19,33.23,33.07,33.15,19400.0,27.379,27.412,27.28,27.346,19400.0
2009-01-14 11:15:00,33.16,33.33,33.11,33.31,20800.0,27.3543,27.4945,27.313,27.478,20800.0
2009-01-14 11:20:00,33.32,33.35,33.28,33.3,16900.0,27.4863,27.511,27.4533,27.4698,16900.0
2009-01-14 11:25:00,33.31,33.33,33.2,33.21,22700.0,27.478,27.4945,27.3873,27.3955,22700.0
2009-01-14 11:30:00,33.23,33.24,33.2,33.22,13700.0,27.412,27.4203,27.3873,27.4038,13700.0
2009-01-14 11:35:00,33.24,33.24,33.19,33.2,9200.0,27.4203,27.4203,27.379,27.3873,9200.0
2009-01-14 11:40:00,33.22,33.31,33.21,33.26,12000.0,27.4038,27.478,27.3955,27.4368,12000.0
2009-01-14 11:45:00,33.25,33.33,33.21,33.28,10200.0,27.4285,27.4945,27.3955,27.4533,10200.0
2009-01-14 11:50:00,33.31,33.41,33.3,33.38,21100.0,27.478,27.5605,27.4698,27.5358,21100.0
2009-01-14 11:55:00,33.38,33.38,33.2,33.24,34000.0,27.5358,27.5358,27.3873,27.4203,34000.0
2009-01-14 12:00:00,33.26,33.26,33.16,33.2,15800.0,27.4368,27.4368,27.3543,27.3873,15800.0
2009-01-14 12:05:00,33.2,33.23,33.15,33.2,14600.0,27.3873,27.412,27.346,27.3873,14600.0
2009-01-14 12:10:00,33.19,33.21,33.1,33.12,18800.0,27.379,27.3955,27.3048,27.3213,18800.0
2009-01-14 12:15:00,33.14,33.14,33.02,33.06,13700.0,27.3378,27.3378,27.2388,27.2718,13700.0
2009-01-14 12:20:00,33.07,33.14,33.06,33.13,10700.0,27.28,27.3378,27.2718,27.3295,10700.0
2009-01-14 12:25:00,33.13,33.16,33.04,33.1,8400.0,27.3295,27.3543,27.2553,27.3048,8400.0
2009-01-14 12:30:00,33.1,33.12,33.05,33.07,14200.0,27.3048,27.3213,27.2635,27.28,14200.0
2009-01-14 12:35:00,33.07,33.09,33.0,33.07,44900.0,27.28,27.2965,27.2223,27.28,44900.0
2009-01-14 12:40:00,33.07,33.07,32.92,32.92,12200.0,27.28,27.28,27.1563,27.1563,12200.0
2009-01-14 12:45:00,32.94,33.06,32.93,33.02,12700.0,27.1728,27.2718,27.1646,27.2388,12700.0
2009-01-14 12:50:00,33.04,33.23,33.04,33.22,10700.0,27.2553,27.412,27.2553,27.4038,10700.0
2009-01-14 12:55:00,33.24,33.29,33.2,33.26,10800.0,27.4203,27.4615,27.3873,27.4368,10800.0
2009-01-14 13:00:00,33.25,33.27,33.18,33.25,10600.0,27.4285,27.445,27.3708,27.4285,10600.0
2009-01-14 13:05:00,33.23,33.26,33.21,33.24,5100.0,27.412,27.4368,27.3955,27.4203,5100.0
2009-01-14 13:10:00,33.23,33.23,33.15,33.15,58800.0,27.412,27.412,27.346,27.346,58800.0
2009-01-14 13:15:00,33.15,33.17,33.11,33.15,8100.0,27.346,27.3625,27.313,27.346,8100.0
2009-01-14 13:20:00,33.17,33.19,33.07,33.1,9300.0,27.3625,27.379,27.28,27.3048,9300.0
2009-01-14 13:25:00,33.11,33.11,33.02,33.02,8700.0,27.313,27.313,27.2388,27.2388,8700.0
2009-01-14 13:30:00,33.03,33.07,32.97,33.03,15000.0,27.247,27.28,27.1976,27.247,15000.0
2009-01-14 13:35:00,33.03,33.09,33.03,33.06,14200.0,27.247,27.2965,27.247,27.2718,14200.0
2009-01-14 13:40:00,33.06,33.1,33.05,33.09,6900.0,27.2718,27.3048,27.2635,27.2965,6900.0
2009-01-14 13:45:00,33.09,33.17,33.03,33.11,19600.0,27.2965,27.3625,27.247,27.313,19600.0
2009-01-14 13:50:00,33.11,33.17,33.09,33.13,13300.0,27.313,27.3625,27.2965,27.3295,13300.0
2009-01-14 13:55:00,33.12,33.16,33.11,33.14,12200.0,27.3213,27.3543,27.313,27.3378,12200.0
2009-01-14 14:00:00,33.13,33.14,33.03,33.08,16300.0,27.3295,27.3378,27.247,27.2883,16300.0
2009-01-14 14:05:00,33.07,33.16,33.05,33.16,28300.0,27.28,27.3543,27.2635,27.3543,28300.0
2009-01-14 14:10:00,33.19,33.22,33.1,33.18,37000.0,27.379,27.4038,27.3048,27.3708,37000.0
2009-01-14 14:15:00,33.18,33.23,33.11,33.16,33300.0,27.3708,27.412,27.313,27.3543,33300.0
2009-01-14 14:20:00,33.14,33.19,33.1,33.14,12500.0,27.3378,27.379,27.3048,27.3378,12500.0
2009-01-14 14:25:00,33.14,33.14,33.05,33.09,23700.0,27.3378,27.3378,27.2635,27.2965,23700.0
2009-01-14 14:30:00,33.1,33.23,33.1,33.19,43400.0,27.3048,27.412,27.3048,27.379,43400.0
2009-01-14 14:35:00,33.18,33.25,33.15,33.17,21100.0,27.3708,27.4285,27.346,27.3625,21100.0
2009-01-14 14:40:00,33.16,33.25,33.16,33.25,22300.0,27.3543,27.4285,27.3543,27.4285,22300.0
2009-01-14 14:45:00,33.24,33.25,33.15,33.15,14100.0,27.4203,27.4285,27.346,27.346,14100.0
2009-01-14 14:50:00,33.15,33.2,33.13,33.15,18900.0,27.346,27.3873,27.3295,27.346,18900.0
2009-01-14 14:55:00,33.14,33.24,33.14,33.18,21300.0,27.3378,27.4203,27.3378,27.3708,21300.0
2009-01-14 15:00:00,33.17,33.18,32.95,32.98,42800.0,27.3625,27.3708,27.1811,27.2058,42800.0
2009-01-14 15:05:00,33.0,33.04,32.95,33.02,18400.0,27.2223,27.2553,27.1811,27.2388,18400.0
2009-01-14 15:10:00,33.0,33.01,32.95,33.0,25500.0,27.2223,27.2306,27.1811,27.2223,25500.0
2009-01-14 15:15:00,33.0,33.0,32.89,33.0,22100.0,27.2223,27.2223,27.1316,27.2223,22100.0
2009-01-14 15:20:00,33.0,33.06,32.96,32.98,46800.0,27.2223,27.2718,27.1893,27.2058,46800.0
2009-01-14 15:25:00,32.98,33.05,32.89,32.93,51800.0,27.2058,27.2635,27.1316,27.1646,51800.0
2009-01-14 15:30:00,32.94,33.0,32.9,32.97,52700.0,27.1728,27.2223,27.1398,27.1976,52700.0
2009-01-14 15:35:00,32.97,33.0,32.9,32.92,87300.0,27.1976,27.2223,27.1398,27.1563,87300.0
2009-01-14 15:40:00,32.93,33.04,32.86,32.97,109500.0,27.1646,27.2553,27.1068,27.1976,109500.0
2009-01-14 15:45:00,32.99,33.15,32.96,33.07,64900.0,27.2141,27.346,27.1893,27.28,64900.0
2009-01-14 15:50:00,33.06,33.15,32.99,32.99,55400.0,27.2718,27.346,27.2141,27.2141,55400.0
2009-01-14 15:55:00,33.0,33.04,32.98,33.01,101700.0,27.2223,27.2553,27.2058,27.2306,101700.0
2009-01-15 09:30:00,34.3,34.9,34.3,34.6,186200.0,28.2947,28.7896,28.2947,28.5422,186200.0
2009-01-15 09:35:00,34.59,35.39,34.32,35.21,177000.0,28.5339,29.1939,28.3112,29.0454,177000.0
2009-01-15 09:40:00,35.21,35.8,35.07,35.59,250700.0,29.0454,29.5321,28.9299,29.3588,250700.0
2009-01-15 09:45:00,35.59,35.61,35.19,35.28,252500.0,29.3588,29.3753,29.0289,29.1031,252500.0
2009-01-15 09:50:00,35.28,35.91,35.28,35.85,121300.0,29.1031,29.6228,29.1031,29.5733,121300.0
2009-01-15 09:55:00,35.82,36.08,35.56,35.63,176700.0,29.5486,29.7631,29.3341,29.3918,176700.0
2009-01-15 10:00:00,35.65,35.76,35.3,35.34,138000.0,29.4083,29.4991,29.1196,29.1526,138000.0
2009-01-15 10:05:00,35.33,35.42,34.97,35.08,209300.0,29.1444,29.2186,28.8474,28.9381,209300.0
2009-01-15 10:10:00,35.09,35.1,34.89,35.04,87200.0,28.9464,28.9546,28.7814,28.9051,87200.0
2009-01-15 10:15:00,35.05,35.08,34.91,35.0,84700.0,28.9134,28.9381,28.7979,28.8721,84700.0
2009-01-15 10:20:00,35.0,35.02,34.71,34.83,80800.0,28.8721,28.8886,28.6329,28.7319,80800.0
2009-01-15 10:25:00,34.82,35.04,34.74,34.91,111000.0,28.7237,28.9051,28.6577,28.7979,111000.0
2009-01-15 10:30:00,34.91,35.04,34.88,34.98,83800.0,28.7979,28.9051,28.7731,28.8556,83800.0
2009-01-15 10:35:00,34.98,35.02,34.88,34.98,60200.0,28.8556,28.8886,28.7731,28.8556,60200.0
2009-01-15 10:40:00,35.0,35.11,34.96,35.0,75700.0,28.8721,28.9629,28.8391,28.8721,75700.0
2009-01-15 10:45:00,35.0,35.0,34.97,34.99,60300.0,28.8721,28.8721,28.8474,28.8639,60300.0
2009-01-15 10:50:00,34.99,35.01,34.92,35.0,65800.0,28.8639,28.8804,28.8061,28.8721,65800.0
2009-01-15 10:55:00,35.0,35.01,34.95,34.98,57500.0,28.8721,28.8804,28.8309,28.8556,57500.0
2009-01-15 11:00:00,34.98,35.11,34.97,35.08,73300.0,28.8556,28.9629,28.8474,28.9381,73300.0
2009-01-15 11:05:00,35.09,35.2,34.97,34.97,78800.0,28.9464,29.0371,28.8474,28.8474,78800.0
2009-01-15 11:10:00,34.96,35.0,34.94,34.95,43800.0,28.8391,28.8721,28.8226,28.8309,43800.0
2009-01-15 11:15:00,34.94,34.95,34.73,34.82,71200.0,28.8226,28.8309,28.6494,28.7237,71200.0
2009-01-15 11:20:00,34.82,34.98,34.74,34.97,55500.0,28.7237,28.8556,28.6577,28.8474,55500.0
2009-01-15 11:25:00,34.97,35.0,34.91,34.96,23900.0,28.8474,28.8721,28.7979,28.8391,23900.0
2009-01-15 11:30:00,34.96,35.0,34.91,34.93,24400.0,28.8391,28.8721,28.7979,28.8144,24400.0
2009-01-15 11:35:00,34.91,34.93,34.83,34.88,20200.0,28.7979,28.8144,28.7319,28.7731,20200.0
2009-01-15 11:40:00,34.87,34.88,34.7,34.72,52500.0,28.7649,28.7731,28.6247,28.6412,52500.0
2009-01-15 11:45:00,34.7,34.83,34.7,34.8,23900.0,28.6247,28.7319,28.6247,28.7072,23900.0
2009-01-15 11:50:00,34.81,34.81,34.7,34.76,47900.0,28.7154,28.7154,28.6247,28.6742,47900.0
2009-01-15 11:55:00,34.77,34.84,34.74,34.83,43200.0,28.6824,28.7402,28.6577,28.7319,43200.0
2009-01-15 12:00:00,34.83,34.97,34.82,34.93,50100.0,28.7319,28.8474,28.7237,28.8144,50100.0
2009-01-15 12:05:00,34.94,34.94,34.81,34.85,36700.0,28.8226,28.8226,28.7154,28.7484,36700.0
2009-01-15 12:10:00,34.85,34.85,34.8,34.83,45600.0,28.7484,28.7484,28.7072,28.7319,45600.0
2009-01-15 12:15:00,34.83,34.93,34.77,34.92,63200.0,28.7319,28.8144,28.6824,28.8061,63200.0
2009-01-15 12:20:00,34.93,34.93,34.82,34.87,47500.0,28.8144,28.8144,28.7237,28.7649,47500.0
2009-01-15 12:25:00,34.88,34.9,34.85,34.87,43800.0,28.7731,28.7896,28.7484,28.7649,43800.0
2009-01-15 12:30:00,34.88,34.91,34.83,34.9,56400.0,28.7731,28.7979,28.7319,28.7896,56400.0
2009-01-15 12:35:00,34.91,34.91,34.77,34.8,42200.0,28.7979,28.7979,28.6824,28.7072,42200.0
2009-01-15 12:40:00,34.81,34.84,34.7,34.7,29400.0,28.7154,28.7402,28.6247,28.6247,29400.0
2009-01-15 12:45:00,34.71,34.72,34.66,34.72,30800.0,28.6329,28.6412,28.5917,28.6412,30800.0
2009-01-15 12:50:00,34.73,34.75,34.66,34.7,32500.0,28.6494,28.6659,28.5917,28.6247,32500.0
2009-01-15 12:55:00,34.69,34.7,34.57,34.65,39600.0,28.6164,28.6247,28.5174,28.5834,39600.0
2009-01-15 13:00:00,34.67,34.8,34.65,34.79,23500.0,28.5999,28.7072,28.5834,28.6989,23500.0
2009-01-15 13:05:00,34.79,34.86,34.78,34.86,19000.0,28.6989,28.7566,28.6907,28.7566,19000.0
2009-01-15 13:10:00,34.85,34.89,34.78,34.85,15500.0,28.7484,28.7814,28.6907,28.7484,15500.0
2009-01-15 13:15:00,34.84,34.9,34.8,34.82,25400.0,28.7402,28.7896,28.7072,28.7237,25400.0
2009-01-15 13:20:00,34.82,34.91,34.8,34.9,37900.0,28.7237,28.7979,28.7072,28.7896,37900.0
2009-01-15 13:25:00,34.9,35.0,34.9,34.99,84900.0,28.7896,28.8721,28.7896,28.8639,84900.0
2009-01-15 13:30:00,34.97,35.0,34.94,34.97,31800.0,28.8474,28.8721,28.8226,28.8474,31800.0
2009-01-15 13:35:00,34.97,35.24,34.96,35.23,59800.0,28.8474,29.0701,28.8391,29.0619,59800.0
2009-01-15 13:40:00,35.22,35.23,35.09,35.12,42700.0,29.0536,29.0619,28.9464,28.9711,42700.0
2009-01-15 13:45:00,35.11,35.12,34.94,35.06,54300.0,28.9629,28.9711,28.8226,28.9216,54300.0
2009-01-15 13:50:00,35.06,35.34,35.03,35.26,45700.0,28.9216,29.1526,28.8969,29.0866,45700.0
2009-01-15 13:55:00,35.28,35.48,35.2,35.39,49000.0,29.1031,29.2681,29.0371,29.1939,49000.0
2009-01-15 14:00:00,35.38,35.49,35.25,35.3,58400.0,29.1856,29.2763,29.0784,29.1196,58400.0
2009-01-15 14:05:00,35.3,35.59,35.27,35.49,63300.0,29.1196,29.3588,29.0949,29.2763,63300.0
2009-01-15 14:10:00,35.44,35.5,35.32,35.34,54800.0,29.2351,29.2846,29.1361,29.1526,54800.0
2009-01-15 14:15:00,35.34,35.42,35.32,35.38,66600.0,29.1526,29.2186,29.1361,29.1856,66600.0
2009-01-15 14:20:00,35.38,35.43,35.2,35.2,40500.0,29.1856,29.2269,29.0371,29.0371,40500.0
2009-01-15 14:25:00,35.25,35.49,35.21,35.39,61100.0,29.0784,29.2763,29.0454,29.1939,61100.0
2009-01-15 14:30:00,35.4,35.48,35.31,35.31,85100.0,29.2021,29.2681,29.1279,29.1279,85100.0
2009-01-15 14:35:00,35.29,35.47,35.28,35.47,62400.0,29.1114,29.2599,29.1031,29.2599,62400.0
2009-01-15 14:40:00,35.46,35.62,35.43,35.53,54400.0,29.2516,29.3836,29.2269,29.3093,54400.0
2009-01-15 14:45:00,35.54,35.6,35.31,35.39,72700.0,29.3176,29.3671,29.1279,29.1939,72700.0
2009-01-15 14:50:00,35.4,35.5,35.3,35.39,56100.0,29.2021,29.2846,29.1196,29.1939,56100.0
2009-01-15 14:55:00,35.38,35.42,35.2,35.27,47100.0,29.1856,29.2186,29.0371,29.0949,47100.0
2009-01-15 15:00:00,35.26,35.45,35.26,35.33,47200.0,29.0866,29.2434,29.0866,29.1444,47200.0
2009-01-15 15:05:00,35.33,35.42,35.21,35.32,40600.0,29.1444,29.2186,29.0454,29.1361,40600.0
2009-01-15 15:10:00,35.33,35.46,35.33,35.42,60000.0,29.1444,29.2516,29.1444,29.2186,60000.0
2009-01-15 15:15:00,35.43,35.5,35.35,35.49,52300.0,29.2269,29.2846,29.1609,29.2763,52300.0
2009-01-15 15:20:00,35.49,35.53,35.36,35.37,51500.0,29.2763,29.3093,29.1691,29.1774,51500.0
2009-01-15 15:25:00,35.35,35.4,35.23,35.3,74900.0,29.1609,29.2021,29.0619,29.1196,74900.0
2009-01-15 15:30:00,35.29,35.29,35.12,35.25,80800.0,29.1114,29.1114,28.9711,29.0784,80800.0
2009-01-15 15:35:00,35.24,35.36,35.14,35.36,95700.0,29.0701,29.1691,28.9876,29.1691,95700.0
2009-01-15 15:40:00,35.35,35.36,35.2,35.24,108600.0,29.1609,29.1691,29.0371,29.0701,108600.0
2009-01-15 15:45:00,35.25,35.46,35.19,35.35,127400.0,29.0784,29.2516,29.0289,29.1609,127400.0
2009-01-15 15:50:00,35.35,35.6,35.33,35.57,98100.0,29.1609,29.3671,29.1444,29.3423,98100.0
2009-01-15 15:55:00,35.57,35.64,35.48,35.55,187700.0,29.3423,29.4001,29.2681,29.3258,187700.0
2009-01-16 09:30:00,36.33,36.45,35.65,35.91,125600.0,29.9693,30.0683,29.4083,29.6228,125600.0
2009-01-16 09:35:00,35.9,35.96,35.9,35.92,8600.0,29.6146,29.6641,29.6146,29.6311,8600.0
2009-01-16 09:40:00,35.94,36.14,35.9,36.09,21300.0,29.6476,29.8125,29.6146,29.7713,21300.0
2009-01-16 09:45:00,36.14,36.15,36.01,36.04,22700.0,29.8125,29.8208,29.7053,29.7301,22700.0
2009-01-16 09:50:00,36.06,36.14,35.8,35.86,29600.0,29.7466,29.8125,29.5321,29.5816,29600.0
2009-01-16 09:55:00,35.87,36.06,35.86,36.02,35200.0,29.5898,29.7466,29.5816,29.7136,35200.0
2009-01-16 10:00:00,36.03,36.13,35.98,36.05,30200.0,29.7218,29.8043,29.6806,29.7383,30200.0
2009-01-16 10:05:00,36.07,36.09,35.95,35.97,20900.0,29.7548,29.7713,29.6558,29.6723,20900.0
2009-01-16 10:10:00,35.97,36.07,35.87,36.03,23600.0,29.6723,29.7548,29.5898,29.7218,23600.0
2009-01-16 10:15:00,36.06,36.07,35.91,36.0,26400.0,29.7466,29.7548,29.6228,29.6971,26400.0
2009-01-16 10:20:00,36.0,36.13,36.0,36.13,18600.0,29.6971,29.8043,29.6971,29.8043,18600.0
2009-01-16 10:25:00,36.15,36.3,36.11,36.24,51800.0,29.8208,29.9445,29.7878,29.895,51800.0
2009-01-16 10:30:00,36.24,36.5,36.23,36.5,38800.0,29.895,30.1095,29.8868,30.1095,38800.0
2009-01-16 10:35:00,36.51,36.51,36.39,36.45,27600.0,30.1178,30.1178,30.0188,30.0683,27600.0
2009-01-16 10:40:00,36.45,36.51,36.41,36.44,15000.0,30.0683,30.1178,30.0353,30.06,15000.0
2009-01-16 10:45:00,36.45,36.51,36.22,36.25,34700.0,30.0683,30.1178,29.8785,29.9033,34700.0
2009-01-16 10:50:00,36.22,36.41,36.14,36.34,24900.0,29.8785,30.0353,29.8125,29.9775,24900.0
2009-01-16 10:55:00,36.32,36.42,36.23,36.28,19200.0,29.961,30.0435,29.8868,29.928,19200.0
2009-01-16 11:00:00,36.27,36.35,36.23,36.32,12300.0,29.9198,29.9858,29.8868,29.961,12300.0
2009-01-16 11:05:00,36.32,36.33,36.18,36.32,22400.0,29.961,29.9693,29.8455,29.961,22400.0
2009-01-16 11:10:00,36.33,36.41,36.21,36.28,36500.0,29.9693,30.0353,29.8703,29.928,36500.0
2009-01-16 11:15:00,36.25,36.33,36.22,36.31,21400.0,29.9033,29.9693,29.8785,29.9528,21400.0
2009-01-16 11:20:00,36.3,36.52,36.28,36.52,41400.0,29.9445,30.126,29.928,30.126,41400.0
2009-01-16 11:25:00,36.51,36.57,36.48,36.53,27500.0,30.1178,30.1673,30.093,30.1343,27500.0
2009-01-16 11:30:00,36.54,36.57,36.38,36.39,24300.0,30.1425,30.1673,30.0105,30.0188,24300.0
2009-01-16 11:35:00,36.38,36.39,36.17,36.23,23100.0,30.0105,30.0188,29.8373,29.8868,23100.0
2009-01-16 11:40:00,36.22,36.31,36.13,36.3,22000.0,29.8785,29.9528,29.8043,29.9445,22000.0
2009-01-16 11:45:00,36.3,36.31,36.26,36.3,13800.0,29.9445,29.9528,29.9115,29.9445,13800.0
2009-01-16 11:50:00,36.3,36.32,36.2,36.2,9200.0,29.9445,29.961,29.862,29.862,9200.0
2009-01-16 11:55:00,36.19,36.2,36.14,36.2,47400.0,29.8538,29.862,29.8125,29.862,47400.0
2009-01-16 12:00:00,36.18,36.26,36.17,36.24,35000.0,29.8455,29.9115,29.8373,29.895,35000.0
2009-01-16 12:05:00,36.24,36.25,36.13,36.14,16600.0,29.895,29.9033,29.8043,29.8125,16600.0
2009-01-16 12:10:00,36.1,36.19,36.07,36.18,23100.0,29.7795,29.8538,29.7548,29.8455,23100.0
2009-01-16 12:15:00,36.16,36.23,36.1,36.17,46500.0,29.829,29.8868,29.7795,29.8373,46500.0
2009-01-16 12:20:00,36.17,36.17,36.02,36.05,25800.0,29.8373,29.8373,29.7136,29.7383,25800.0
2009-01-16 12:25:00,36.04,36.14,36.02,36.1,30500.0,29.7301,29.8125,29.7136,29.7795,30500.0
2009-01-16 12:30:00,36.1,36.19,36.08,36.13,37800.0,29.7795,29.8538,29.7631,29.8043,37800.0
2009-01-16 12:35:00,36.13,36.19,36.07,36.19,40600.0,29.8043,29.8538,29.7548,29.8538,40600.0
2009-01-16 12:40:00,36.18,36.2,36.09,36.11,17700.0,29.8455,29.862,29.7713,29.7878,17700.0
2009-01-16 12:45:00,36.11,36.13,36.08,36.13,23900.0,29.7878,29.8043,29.7631,29.8043,23900.0
2009-01-16 12:50:00,36.12,36.2,36.09,36.12,35600.0,29.796,29.862,29.7713,29.796,35600.0
2009-01-16 12:55:00,36.12,36.15,36.05,36.15,21800.0,29.796,29.8208,29.7383,29.8208,21800.0
2009-01-16 13:00:00,36.14,36.24,36.14,36.17,28900.0,29.8125,29.895,29.8125,29.8373,28900.0
2009-01-16 13:05:00,36.16,36.17,36.05,36.09,29600.0,29.829,29.8373,29.7383,29.7713,29600.0
2009-01-16 13:10:00,36.1,36.21,36.1,36.13,29300.0,29.7795,29.8703,29.7795,29.8043,29300.0
2009-01-16 13:15:00,36.13,36.17,36.08,36.13,28900.0,29.8043,29.8373,29.7631,29.8043,28900.0
2009-01-16 13:20:00,36.11,36.19,36.09,36.13,23600.0,29.7878,29.8538,29.7713,29.8043,23600.0
2009-01-16 13:25:00,36.14,36.2,36.04,36.18,29000.0,29.8125,29.862,29.7301,29.8455,29000.0
2009-01-16 13:30:00,36.2,36.4,36.2,36.32,45400.0,29.862,30.027,29.862,29.961,45400.0
2009-01-16 13:35:00,36.33,36.43,36.33,36.36,38700.0,29.9693,30.0518,29.9693,29.994,38700.0
2009-01-16 13:40:00,36.35,36.36,36.28,36.34,40000.0,29.9858,29.994,29.928,29.9775,40000.0
2009-01-16 13:45:00,36.32,36.33,36.14,36.17,35000.0,29.961,29.9693,29.8125,29.8373,35000.0
2009-01-16 13:50:00,36.18,36.29,36.1,36.11,39500.0,29.8455,29.9363,29.7795,29.7878,39500.0
2009-01-16 13:55:00,36.11,36.3,36.1,36.3,41900.0,29.7878,29.9445,29.7795,29.9445,41900.0
2009-01-16 14:00:00,36.29,36.31,36.2,36.28,32900.0,29.9363,29.9528,29.862,29.928,32900.0
2009-01-16 14:05:00,36.29,36.35,36.27,36.31,40100.0,29.9363,29.9858,29.9198,29.9528,40100.0
2009-01-16 14:10:00,36.3,36.34,36.27,36.32,20000.0,29.9445,29.9775,29.9198,29.961,20000.0
2009-01-16 14:15:00,36.32,36.37,36.16,36.21,31400.0,29.961,30.0023,29.829,29.8703,31400.0
2009-01-16 14:20:00,36.21,36.32,36.11,36.32,30200.0,29.8703,29.961,29.7878,29.961,30200.0
2009-01-16 14:25:00,36.33,36.38,36.26,36.33,40100.0,29.9693,30.0105,29.9115,29.9693,40100.0
2009-01-16 14:30:00,36.32,36.37,36.23,36.26,58300.0,29.961,30.0023,29.8868,29.9115,58300.0
2009-01-16 14:35:00,36.27,36.43,36.26,36.35,23400.0,29.9198,30.0518,29.9115,29.9858,23400.0
2009-01-16 14:40:00,36.35,36.49,36.25,36.35,29500.0,29.9858,30.1013,29.9033,29.9858,29500.0
2009-01-16 14:45:00,36.34,36.45,36.31,36.39,37800.0,29.9775,30.0683,29.9528,30.0188,37800.0
2009-01-16 14:50:00,36.4,36.55,36.38,36.52,33500.0,30.027,30.1508,30.0105,30.126,33500.0
2009-01-16 14:55:00,36.53,36.56,36.46,36.56,26300.0,30.1343,30.159,30.0765,30.159,26300.0
2009-01-16 15:00:00,36.56,36.56,36.32,36.33,41500.0,30.159,30.159,29.961,29.9693,41500.0
2009-01-16 15:05:00,36.34,36.5,36.33,36.49,50500.0,29.9775,30.1095,29.9693,30.1013,50500.0
2009-01-16 15:10:00,36.49,36.58,36.46,36.51,36800.0,30.1013,30.1755,30.0765,30.1178,36800.0
2009-01-16 15:15:00,36.51,36.62,36.49,36.58,45800.0,30.1178,30.2085,30.1013,30.1755,45800.0
2009-01-16 15:20:00,36.61,36.7,36.46,36.65,61200.0,30.2003,30.2745,30.0765,30.2333,61200.0
2009-01-16 15:25:00,36.67,36.73,36.43,36.44,46800.0,30.2498,30.2992,30.0518,30.06,46800.0
2009-01-16 15:30:00,36.43,36.65,36.37,36.64,52500.0,30.0518,30.2333,30.0023,30.225,52500.0
2009-01-16 15:35:00,36.61,36.72,36.6,36.63,37500.0,30.2003,30.291,30.192,30.2168,37500.0
2009-01-16 15:40:00,36.63,36.67,36.51,36.64,60000.0,30.2168,30.2498,30.1178,30.225,60000.0
2009-01-16 15:45:00,36.61,36.74,36.59,36.63,47500.0,30.2003,30.3075,30.1838,30.2168,47500.0
2009-01-16 15:50:00,36.63,36.69,36.59,36.66,68400.0,30.2168,30.2663,30.1838,30.2415,68400.0
2009-01-16 15:55:00,36.66,36.78,36.61,36.61,103700.0,30.2415,30.3405,30.2003,30.2003,103700.0
2009-01-20 09:30:00,36.35,36.35,36.04,36.23,30000.0,29.9858,29.9858,29.7301,29.8868,30000.0
2009-01-20 09:35:00,36.17,36.35,36.13,36.16,14800.0,29.8373,29.9858,29.8043,29.829,14800.0
2009-01-20 09:40:00,36.16,36.18,35.89,35.89,38700.0,29.829,29.8455,29.6063,29.6063,38700.0
2009-01-20 09:45:00,35.89,35.92,35.61,35.74,21400.0,29.6063,29.6311,29.3753,29.4826,21400.0
2009-01-20 09:50:00,35.72,35.85,35.51,35.51,18400.0,29.4661,29.5733,29.2928,29.2928,18400.0
2009-01-20 09:55:00,35.51,35.74,35.46,35.62,16800.0,29.2928,29.4826,29.2516,29.3836,16800.0
2009-01-20 10:00:00,35.6,35.61,35.26,35.42,39000.0,29.3671,29.3753,29.0866,29.2186,39000.0
2009-01-20 10:05:00,35.4,35.45,35.29,35.42,37900.0,29.2021,29.2434,29.1114,29.2186,37900.0
2009-01-20 10:10:00,35.41,35.64,35.36,35.6,29500.0,29.2104,29.4001,29.1691,29.3671,29500.0
2009-01-20 10:15:00,35.55,35.84,35.53,35.76,47200.0,29.3258,29.5651,29.3093,29.4991,47200.0
2009-01-20 10:20:00,35.76,35.85,35.69,35.81,21700.0,29.4991,29.5733,29.4413,29.5403,21700.0
2009-01-20 10:25:00,35.81,35.92,35.73,35.91,22500.0,29.5403,29.6311,29.4743,29.6228,22500.0
2009-01-20 10:30:00,35.91,36.04,35.85,35.98,37400.0,29.6228,29.7301,29.5733,29.6806,37400.0
2009-01-20 10:35:00,35.94,35.99,35.8,35.93,27800.0,29.6476,29.6888,29.5321,29.6393,27800.0
2009-01-20 10:40:00,35.93,35.93,35.73,35.78,13600.0,29.6393,29.6393,29.4743,29.5156,13600.0
2009-01-20 10:45:00,35.75,35.82,35.69,35.76,10500.0,29.4908,29.5486,29.4413,29.4991,10500.0
2009-01-20 10:50:00,35.76,35.82,35.71,35.81,16000.0,29.4991,29.5486,29.4578,29.5403,16000.0
2009-01-20 10:55:00,35.81,35.82,35.68,35.74,13000.0,29.5403,29.5486,29.4331,29.4826,13000.0
2009-01-20 11:00:00,35.74,35.85,35.73,35.8,12500.0,29.4826,29.5733,29.4743,29.5321,12500.0
2009-01-20 11:05:00,35.79,35.8,35.67,35.74,17500.0,29.5238,29.5321,29.4248,29.4826,17500.0
2009-01-20 11:10:00,35.74,35.77,35.65,35.74,21600.0,29.4826,29.5073,29.4083,29.4826,21600.0
2009-01-20 11:15:00,35.72,35.78,35.68,35.7,12500.0,29.4661,29.5156,29.4331,29.4496,12500.0
2009-01-20 11:20:00,35.71,35.71,35.58,35.58,11400.0,29.4578,29.4578,29.3506,29.3506,11400.0
2009-01-20 11:25:00,35.59,35.68,35.58,35.62,12400.0,29.3588,29.4331,29.3506,29.3836,12400.0
2009-01-20 11:30:00,35.62,35.71,35.59,35.71,17200.0,29.3836,29.4578,29.3588,29.4578,17200.0
2009-01-20 11:35:00,35.7,35.74,35.64,35.71,39900.0,29.4496,29.4826,29.4001,29.4578,39900.0
2009-01-20 11:40:00,35.72,35.72,35.59,35.61,16600.0,29.4661,29.4661,29.3588,29.3753,16600.0
2009-01-20 11:45:00,35.61,35.64,35.54,35.58,18300.0,29.3753,29.4001,29.3176,29.3506,18300.0
2009-01-20 11:50:00,35.58,35.69,35.54,35.61,12100.0,29.3506,29.4413,29.3176,29.3753,12100.0
2009-01-20 11:55:00,35.61,35.61,35.39,35.47,15600.0,29.3753,29.3753,29.1939,29.2599,15600.0
2009-01-20 12:00:00,35.48,35.68,35.47,35.66,13400.0,29.2681,29.4331,29.2599,29.4166,13400.0
2009-01-20 12:05:00,35.65,35.65,35.49,35.54,8300.0,29.4083,29.4083,29.2763,29.3176,8300.0
2009-01-20 12:10:00,35.56,35.79,35.53,35.79,12800.0,29.3341,29.5238,29.3093,29.5238,12800.0
2009-01-20 12:15:00,35.8,35.85,35.69,35.69,13500.0,29.5321,29.5733,29.4413,29.4413,13500.0
2009-01-20 12:20:00,35.67,35.69,35.53,35.55,13700.0,29.4248,29.4413,29.3093,29.3258,13700.0
2009-01-20 12:25:00,35.55,35.57,35.31,35.33,14100.0,29.3258,29.3423,29.1279,29.1444,14100.0
2009-01-20 12:30:00,35.33,35.55,35.31,35.5,20100.0,29.1444,29.3258,29.1279,29.2846,20100.0
2009-01-20 12:35:00,35.51,35.65,35.5,35.61,35100.0,29.2928,29.4083,29.2846,29.3753,35100.0
2009-01-20 12:40:00,35.56,35.84,35.53,35.79,25900.0,29.3341,29.5651,29.3093,29.5238,25900.0
2009-01-20 12:45:00,35.81,35.88,35.65,35.67,12500.0,29.5403,29.5981,29.4083,29.4248,12500.0
2009-01-20 12:50:00,35.67,35.73,35.57,35.59,10300.0,29.4248,29.4743,29.3423,29.3588,10300.0
2009-01-20 12:55:00,35.61,35.66,35.52,35.52,7300.0,29.3753,29.4166,29.3011,29.3011,7300.0
2009-01-20 13:00:00,35.52,35.84,35.52,35.76,11800.0,29.3011,29.5651,29.3011,29.4991,11800.0
2009-01-20 13:05:00,35.77,35.78,35.52,35.54,10700.0,29.5073,29.5156,29.3011,29.3176,10700.0
2009-01-20 13:10:00,35.52,35.52,35.4,35.42,7700.0,29.3011,29.3011,29.2021,29.2186,7700.0
2009-01-20 13:15:00,35.41,35.42,35.27,35.27,7600.0,29.2104,29.2186,29.0949,29.0949,7600.0
2009-01-20 13:20:00,35.29,35.39,35.29,35.36,8600.0,29.1114,29.1939,29.1114,29.1691,8600.0
2009-01-20 13:25:00,35.39,35.46,35.37,35.44,5800.0,29.1939,29.2516,29.1774,29.2351,5800.0
2009-01-20 13:30:00,35.43,35.43,35.17,35.18,9600.0,29.2269,29.2269,29.0124,29.0206,9600.0
2009-01-20 13:35:00,35.17,35.33,35.15,35.33,9400.0,29.0124,29.1444,28.9959,29.1444,9400.0
2009-01-20 13:40:00,35.34,35.41,35.3,35.41,9800.0,29.1526,29.2104,29.1196,29.2104,9800.0
2009-01-20 13:45:00,35.41,35.41,35.23,35.27,14500.0,29.2104,29.2104,29.0619,29.0949,14500.0
2009-01-20 13:50:00,35.25,35.34,35.16,35.29,14600.0,29.0784,29.1526,29.0041,29.1114,14600.0
2009-01-20 13:55:00,35.29,35.4,35.28,35.32,18800.0,29.1114,29.2021,29.1031,29.1361,18800.0
2009-01-20 14:00:00,35.33,35.38,35.23,35.36,26700.0,29.1444,29.1856,29.0619,29.1691,26700.0
2009-01-20 14:05:00,35.4,35.46,35.33,35.36,14500.0,29.2021,29.2516,29.1444,29.1691,14500.0
2009-01-20 14:10:00,35.33,35.36,35.29,35.3,10200.0,29.1444,29.1691,29.1114,29.1196,10200.0
2009-01-20 14:15:00,35.32,35.41,35.29,35.33,20800.0,29.1361,29.2104,29.1114,29.1444,20800.0
2009-01-20 14:20:00,35.33,35.33,35.16,35.2,19900.0,29.1444,29.1444,29.0041,29.0371,19900.0
2009-01-20 14:25:00,35.2,35.39,35.19,35.38,10800.0,29.0371,29.1939,29.0289,29.1856,10800.0
2009-01-20 14:30:00,35.36,35.43,35.26,35.42,11600.0,29.1691,29.2269,29.0866,29.2186,11600.0
2009-01-20 14:35:00,35.41,35.5,35.32,35.36,25500.0,29.2104,29.2846,29.1361,29.1691,25500.0
2009-01-20 14:40:00,35.36,35.42,35.31,35.32,18200.0,29.1691,29.2186,29.1279,29.1361,18200.0
2009-01-20 14:45:00,35.31,35.31,35.14,35.22,19100.0,29.1279,29.1279,28.9876,29.0536,19100.0
2009-01-20 14:50:00,35.23,35.35,35.2,35.32,22500.0,29.0619,29.1609,29.0371,29.1361,22500.0
2009-01-20 14:55:00,35.31,35.31,35.02,35.12,35000.0,29.1279,29.1279,28.8886,28.9711,35000.0
2009-01-20 15:00:00,35.11,35.18,35.02,35.11,33300.0,28.9629,29.0206,28.8886,28.9629,33300.0
2009-01-20 15:05:00,35.09,35.1,34.98,34.98,21700.0,28.9464,28.9546,28.8556,28.8556,21700.0
2009-01-20 15:10:00,35.0,35.11,34.97,34.98,16800.0,28.8721,28.9629,28.8474,28.8556,16800.0
2009-01-20 15:15:00,34.95,35.03,34.86,35.02,35600.0,28.8309,28.8969,28.7566,28.8886,35600.0
2009-01-20 15:20:00,35.02,35.11,34.95,35.02,30700.0,28.8886,28.9629,28.8309,28.8886,30700.0
2009-01-20 15:25:00,35.02,35.16,34.98,35.03,24800.0,28.8886,29.0041,28.8556,28.8969,24800.0
2009-01-20 15:30:00,35.02,35.25,34.99,35.19,37400.0,28.8886,29.0784,28.8639,29.0289,37400.0
2009-01-20 15:35:00,35.2,35.29,34.98,35.04,42900.0,29.0371,29.1114,28.8556,28.9051,42900.0
2009-01-20 15:40:00,35.06,35.11,34.97,35.02,37500.0,28.9216,28.9629,28.8474,28.8886,37500.0
2009-01-20 15:45:00,35.02,35.13,34.93,35.09,53000.0,28.8886,28.9794,28.8144,28.9464,53000.0
2009-01-20 15:50:00,35.08,35.13,35.0,35.0,111600.0,28.9381,28.9794,28.8721,28.8721,111600.0
2009-01-20 15:55:00,34.98,34.99,34.81,34.91,89600.0,28.8556,28.8639,28.7154,28.7979,89600.0
2009-01-21 09:30:00,35.06,35.29,35.06,35.07,27800.0,28.9216,29.1114,28.9216,28.9299,27800.0
2009-01-21 09:35:00,35.05,35.15,34.89,35.07,23500.0,28.9134,28.9959,28.7814,28.9299,23500.0
2009-01-21 09:40:00,35.07,35.07,34.9,34.91,14000.0,28.9299,28.9299,28.7896,28.7979,14000.0
2009-01-21 09:45:00,34.92,35.11,34.89,35.06,23800.0,28.8061,28.9629,28.7814,28.9216,23800.0
2009-01-21 09:50:00,35.06,35.15,34.93,35.11,20000.0,28.9216,28.9959,28.8144,28.9629,20000.0
2009-01-21 09:55:00,35.11,35.24,35.06,35.18,15200.0,28.9629,29.0701,28.9216,29.0206,15200.0
2009-01-21 10:00:00,35.18,35.27,35.14,35.21,15600.0,29.0206,29.0949,28.9876,29.0454,15600.0
2009-01-21 10:05:00,35.22,35.33,35.21,35.28,40200.0,29.0536,29.1444,29.0454,29.1031,40200.0
2009-01-21 10:10:00,35.28,35.35,35.23,35.31,34600.0,29.1031,29.1609,29.0619,29.1279,34600.0
2009-01-21 10:15:00,35.31,35.38,35.2,35.38,19900.0,29.1279,29.1856,29.0371,29.1856,19900.0
2009-01-21 10:20:00,35.38,35.4,35.29,35.31,9100.0,29.1856,29.2021,29.1114,29.1279,9100.0
2009-01-21 10:25:00,35.34,35.39,35.09,35.11,10800.0,29.1526,29.1939,28.9464,28.9629,10800.0
2009-01-21 10:30:00,35.11,35.17,35.09,35.12,26500.0,28.9629,29.0124,28.9464,28.9711,26500.0
2009-01-21 10:35:00,35.12,35.16,35.01,35.16,22800.0,28.9711,29.0041,28.8804,29.0041,22800.0
2009-01-21 10:40:00,35.15,35.17,34.98,35.02,8100.0,28.9959,29.0124,28.8556,28.8886,8100.0
2009-01-21 10:45:00,35.02,35.06,34.93,34.93,25600.0,28.8886,28.9216,28.8144,28.8144,25600.0
2009-01-21 10:50:00,34.95,35.0,34.77,34.92,27700.0,28.8309,28.8721,28.6824,28.8061,27700.0
2009-01-21 10:55:00,34.92,34.92,34.69,34.72,20600.0,28.8061,28.8061,28.6164,28.6412,20600.0
2009-01-21 11:00:00,34.71,34.82,34.7,34.78,8500.0,28.6329,28.7237,28.6247,28.6907,8500.0
2009-01-21 11:05:00,34.8,34.94,34.79,34.93,11700.0,28.7072,28.8226,28.6989,28.8144,11700.0
2009-01-21 11:10:00,34.92,34.99,34.87,34.89,7500.0,28.8061,28.8639,28.7649,28.7814,7500.0
2009-01-21 11:15:00,34.88,34.99,34.81,34.96,6200.0,28.7731,28.8639,28.7154,28.8391,6200.0
2009-01-21 11:20:00,34.95,35.05,34.93,35.02,23500.0,28.8309,28.9134,28.8144,28.8886,23500.0
2009-01-21 11:25:00,35.01,35.03,34.95,35.02,5400.0,28.8804,28.8969,28.8309,28.8886,5400.0
2009-01-21 11:30:00,35.04,35.17,35.02,35.12,9600.0,28.9051,29.0124,28.8886,28.9711,9600.0
2009-01-21 11:35:00,35.14,35.16,35.04,35.05,13600.0,28.9876,29.0041,28.9051,28.9134,13600.0
2009-01-21 11:40:00,35.06,35.24,35.04,35.18,14100.0,28.9216,29.0701,28.9051,29.0206,14100.0
2009-01-21 11:45:00,35.17,35.23,35.11,35.23,16500.0,29.0124,29.0619,28.9629,29.0619,16500.0
2009-01-21 11:50:00,35.22,35.33,35.22,35.26,22000.0,29.0536,29.1444,29.0536,29.0866,22000.0
2009-01-21 11:55:00,35.26,35.31,35.19,35.26,32600.0,29.0866,29.1279,29.0289,29.0866,32600.0
2009-01-21 12:00:00,35.27,35.27,35.19,35.23,15900.0,29.0949,29.0949,29.0289,29.0619,15900.0
2009-01-21 12:05:00,35.23,35.37,35.18,35.37,24400.0,29.0619,29.1774,29.0206,29.1774,24400.0
2009-01-21 12:10:00,35.35,35.46,35.35,35.42,21900.0,29.1609,29.2516,29.1609,29.2186,21900.0
2009-01-21 12:15:00,35.4,35.45,35.33,35.38,24100.0,29.2021,29.2434,29.1444,29.1856,24100.0
2009-01-21 12:20:00,35.36,35.36,35.2,35.2,16700.0,29.1691,29.1691,29.0371,29.0371,16700.0
2009-01-21 12:25:00,35.21,35.29,35.18,35.27,19200.0,29.0454,29.1114,29.0206,29.0949,19200.0
2009-01-21 12:30:00,35.26,35.41,35.2,35.35,19800.0,29.0866,29.2104,29.0371,29.1609,19800.0
2009-01-21 12:35:00,35.35,35.38,35.24,35.24,16500.0,29.1609,29.1856,29.0701,29.0701,16500.0
2009-01-21 12:40:00,35.24,35.37,35.22,35.26,15100.0,29.0701,29.1774,29.0536,29.0866,15100.0
2009-01-21 12:45:00,35.23,35.3,35.17,35.25,21900.0,29.0619,29.1196,29.0124,29.0784,21900.0
2009-01-21 12:50:00,35.24,35.24,35.14,35.15,15200.0,29.0701,29.0701,28.9876,28.9959,15200.0
2009-01-21 12:55:00,35.16,35.49,35.15,35.46,25400.0,29.0041,29.2763,28.9959,29.2516,25400.0
2009-01-21 13:00:00,35.45,35.49,35.37,35.43,16900.0,29.2434,29.2763,29.1774,29.2269,16900.0
2009-01-21 13:05:00,35.42,35.56,35.42,35.5,23500.0,29.2186,29.3341,29.2186,29.2846,23500.0
2009-01-21 13:10:00,35.5,35.5,35.36,35.37,15100.0,29.2846,29.2846,29.1691,29.1774,15100.0
2009-01-21 13:15:00,35.39,35.45,35.37,35.44,15900.0,29.1939,29.2434,29.1774,29.2351,15900.0
2009-01-21 13:20:00,35.44,35.51,35.4,35.49,10500.0,29.2351,29.2928,29.2021,29.2763,10500.0
2009-01-21 13:25:00,35.52,35.52,35.29,35.3,18700.0,29.3011,29.3011,29.1114,29.1196,18700.0
2009-01-21 13:30:00,35.29,35.57,35.28,35.57,19100.0,29.1114,29.3423,29.1031,29.3423,19100.0
2009-01-21 13:35:00,35.58,35.68,35.55,35.61,26400.0,29.3506,29.4331,29.3258,29.3753,26400.0
2009-01-21 13:40:00,35.64,35.67,35.6,35.64,12200.0,29.4001,29.4248,29.3671,29.4001,12200.0
2009-01-21 13:45:00,35.62,35.78,35.6,35.72,31000.0,29.3836,29.5156,29.3671,29.4661,31000.0
2009-01-21 13:50:00,35.72,35.79,35.68,35.77,14200.0,29.4661,29.5238,29.4331,29.5073,14200.0
2009-01-21 13:55:00,35.76,35.8,35.68,35.8,12500.0,29.4991,29.5321,29.4331,29.5321,12500.0
2009-01-21 14:00:00,35.77,35.79,35.56,35.61,11800.0,29.5073,29.5238,29.3341,29.3753,11800.0
2009-01-21 14:05:00,35.61,35.74,35.61,35.69,30100.0,29.3753,29.4826,29.3753,29.4413,30100.0
2009-01-21 14:10:00,35.66,35.79,35.64,35.71,22900.0,29.4166,29.5238,29.4001,29.4578,22900.0
2009-01-21 14:15:00,35.75,35.81,35.67,35.76,20800.0,29.4908,29.5403,29.4248,29.4991,20800.0
2009-01-21 14:20:00,35.74,35.81,35.65,35.69,28300.0,29.4826,29.5403,29.4083,29.4413,28300.0
2009-01-21 14:25:00,35.69,35.78,35.68,35.72,29600.0,29.4413,29.5156,29.4331,29.4661,29600.0
2009-01-21 14:30:00,35.73,35.93,35.72,35.93,36200.0,29.4743,29.6393,29.4661,29.6393,36200.0
2009-01-21 14:35:00,35.91,35.97,35.83,35.84,24300.0,29.6228,29.6723,29.5568,29.5651,24300.0
2009-01-21 14:40:00,35.84,35.89,35.8,35.82,24500.0,29.5651,29.6063,29.5321,29.5486,24500.0
2009-01-21 14:45:00,35.82,35.89,35.79,35.81,32600.0,29.5486,29.6063,29.5238,29.5403,32600.0
2009-01-21 14:50:00,35.81,35.93,35.79,35.87,25500.0,29.5403,29.6393,29.5238,29.5898,25500.0
2009-01-21 14:55:00,35.87,35.96,35.84,35.88,25500.0,29.5898,29.6641,29.5651,29.5981,25500.0
2009-01-21 15:00:00,35.92,35.97,35.81,35.94,39000.0,29.6311,29.6723,29.5403,29.6476,39000.0
2009-01-21 15:05:00,35.94,36.03,35.94,35.98,33100.0,29.6476,29.7218,29.6476,29.6806,33100.0
2009-01-21 15:10:00,35.99,36.08,35.96,35.97,36200.0,29.6888,29.7631,29.6641,29.6723,36200.0
2009-01-21 15:15:00,35.98,36.1,35.93,36.07,38600.0,29.6806,29.7795,29.6393,29.7548,38600.0
2009-01-21 15:20:00,36.08,36.09,35.84,35.85,43500.0,29.7631,29.7713,29.5651,29.5733,43500.0
2009-01-21 15:25:00,35.86,35.92,35.76,35.86,44600.0,29.5816,29.6311,29.4991,29.5816,44600.0
2009-01-21 15:30:00,35.86,35.9,35.77,35.89,46100.0,29.5816,29.6146,29.5073,29.6063,46100.0
2009-01-21 15:35:00,35.9,36.09,35.9,36.04,68700.0,29.6146,29.7713,29.6146,29.7301,68700.0
2009-01-21 15:40:00,36.02,36.22,36.02,36.15,89500.0,29.7136,29.8785,29.7136,29.8208,89500.0
2009-01-21 15:45:00,36.16,36.24,36.1,36.11,84200.0,29.829,29.895,29.7795,29.7878,84200.0
2009-01-21 15:50:00,36.11,36.28,36.11,36.27,80500.0,29.7878,29.928,29.7878,29.9198,80500.0
2009-01-21 15:55:00,36.28,36.43,36.28,36.37,120200.0,29.928,30.0518,29.928,30.0023,120200.0
2009-01-22 09:30:00,35.69,35.74,35.43,35.68,36100.0,29.4413,29.4826,29.2269,29.4331,36100.0
2009-01-22 09:35:00,35.68,36.1,35.64,35.94,26300.0,29.4331,29.7795,29.4001,29.6476,26300.0
2009-01-22 09:40:00,35.98,36.14,35.85,36.09,24300.0,29.6806,29.8125,29.5733,29.7713,24300.0
2009-01-22 09:45:00,36.02,36.03,35.81,35.82,21500.0,29.7136,29.7218,29.5403,29.5486,21500.0
2009-01-22 09:50:00,35.82,36.08,35.73,36.04,27100.0,29.5486,29.7631,29.4743,29.7301,27100.0
2009-01-22 09:55:00,36.02,36.03,35.81,35.87,21800.0,29.7136,29.7218,29.5403,29.5898,21800.0
2009-01-22 10:00:00,35.87,36.05,35.85,35.91,26200.0,29.5898,29.7383,29.5733,29.6228,26200.0
2009-01-22 10:05:00,35.88,36.0,35.83,35.92,25100.0,29.5981,29.6971,29.5568,29.6311,25100.0
2009-01-22 10:10:00,35.91,35.97,35.82,35.82,25200.0,29.6228,29.6723,29.5486,29.5486,25200.0
2009-01-22 10:15:00,35.82,35.83,35.66,35.83,29300.0,29.5486,29.5568,29.4166,29.5568,29300.0
2009-01-22 10:20:00,35.82,35.92,35.61,35.63,12900.0,29.5486,29.6311,29.3753,29.3918,12900.0
2009-01-22 10:25:00,35.63,35.67,35.6,35.64,6700.0,29.3918,29.4248,29.3671,29.4001,6700.0
2009-01-22 10:30:00,35.64,35.65,35.49,35.55,16200.0,29.4001,29.4083,29.2763,29.3258,16200.0
2009-01-22 10:35:00,35.54,35.59,35.47,35.5,20300.0,29.3176,29.3588,29.2599,29.2846,20300.0
2009-01-22 10:40:00,35.48,35.55,35.38,35.49,8900.0,29.2681,29.3258,29.1856,29.2763,8900.0
2009-01-22 10:45:00,35.46,35.46,35.37,35.44,4700.0,29.2516,29.2516,29.1774,29.2351,4700.0
2009-01-22 10:50:00,35.42,35.49,35.4,35.44,10900.0,29.2186,29.2763,29.2021,29.2351,10900.0
2009-01-22 10:55:00,35.41,35.45,35.3,35.3,17800.0,29.2104,29.2434,29.1196,29.1196,17800.0
2009-01-22 11:00:00,35.29,35.31,35.17,35.24,12500.0,29.1114,29.1279,29.0124,29.0701,12500.0
2009-01-22 11:05:00,35.23,35.3,35.14,35.18,9000.0,29.0619,29.1196,28.9876,29.0206,9000.0
2009-01-22 11:10:00,35.21,35.32,35.21,35.27,6900.0,29.0454,29.1361,29.0454,29.0949,6900.0
2009-01-22 11:15:00,35.27,35.35,35.25,35.3,18600.0,29.0949,29.1609,29.0784,29.1196,18600.0
2009-01-22 11:20:00,35.3,35.3,35.15,35.28,17300.0,29.1196,29.1196,28.9959,29.1031,17300.0
2009-01-22 11:25:00,35.28,35.31,35.12,35.21,20700.0,29.1031,29.1279,28.9711,29.0454,20700.0
2009-01-22 11:30:00,35.21,35.28,35.16,35.28,13200.0,29.0454,29.1031,29.0041,29.1031,13200.0
2009-01-22 11:35:00,35.3,35.3,35.07,35.12,19100.0,29.1196,29.1196,28.9299,28.9711,19100.0
2009-01-22 11:40:00,35.12,35.18,35.06,35.09,9700.0,28.9711,29.0206,28.9216,28.9464,9700.0
2009-01-22 11:45:00,35.11,35.2,35.1,35.17,8200.0,28.9629,29.0371,28.9546,29.0124,8200.0
2009-01-22 11:50:00,35.17,35.22,35.14,35.19,8100.0,29.0124,29.0536,28.9876,29.0289,8100.0
2009-01-22 11:55:00,35.18,35.22,35.12,35.18,38700.0,29.0206,29.0536,28.9711,29.0206,38700.0
2009-01-22 12:00:00,35.19,35.27,35.18,35.19,8600.0,29.0289,29.0949,29.0206,29.0289,8600.0
2009-01-22 12:05:00,35.18,35.26,35.16,35.24,6500.0,29.0206,29.0866,29.0041,29.0701,6500.0
2009-01-22 12:10:00,35.25,35.28,35.23,35.27,5100.0,29.0784,29.1031,29.0619,29.0949,5100.0
2009-01-22 12:15:00,35.28,35.37,35.27,35.33,10300.0,29.1031,29.1774,29.0949,29.1444,10300.0
2009-01-22 12:20:00,35.35,35.37,35.28,35.31,15300.0,29.1609,29.1774,29.1031,29.1279,15300.0
2009-01-22 12:25:00,35.31,35.37,35.29,35.36,13300.0,29.1279,29.1774,29.1114,29.1691,13300.0
2009-01-22 12:30:00,35.37,35.37,35.25,35.29,25600.0,29.1774,29.1774,29.0784,29.1114,25600.0
2009-01-22 12:35:00,35.31,35.35,35.25,35.25,18300.0,29.1279,29.1609,29.0784,29.0784,18300.0
2009-01-22 12:40:00,35.25,35.29,35.2,35.2,12600.0,29.0784,29.1114,29.0371,29.0371,12600.0
2009-01-22 12:45:00,35.22,35.47,35.2,35.4,16700.0,29.0536,29.2599,29.0371,29.2021,16700.0
2009-01-22 12:50:00,35.41,35.41,35.29,35.39,19500.0,29.2104,29.2104,29.1114,29.1939,19500.0
2009-01-22 12:55:00,35.4,35.47,35.37,35.43,20400.0,29.2021,29.2599,29.1774,29.2269,20400.0
2009-01-22 13:00:00,35.42,35.55,35.41,35.52,14800.0,29.2186,29.3258,29.2104,29.3011,14800.0
2009-01-22 13:05:00,35.55,35.55,35.41,35.44,22500.0,29.3258,29.3258,29.2104,29.2351,22500.0
2009-01-22 13:10:00,35.4,35.4,35.25,35.29,16900.0,29.2021,29.2021,29.0784,29.1114,16900.0
2009-01-22 13:15:00,35.31,35.43,35.31,35.38,15600.0,29.1279,29.2269,29.1279,29.1856,15600.0
2009-01-22 13:20:00,35.38,35.38,35.19,35.26,22300.0,29.1856,29.1856,29.0289,29.0866,22300.0
2009-01-22 13:25:00,35.28,35.45,35.27,35.35,34900.0,29.1031,29.2434,29.0949,29.1609,34900.0
2009-01-22 13:30:00,35.33,35.34,35.23,35.25,27300.0,29.1444,29.1526,29.0619,29.0784,27300.0
2009-01-22 13:35:00,35.24,35.41,35.23,35.37,21700.0,29.0701,29.2104,29.0619,29.1774,21700.0
2009-01-22 13:40:00,35.36,35.51,35.36,35.36,25000.0,29.1691,29.2928,29.1691,29.1691,25000.0
2009-01-22 13:45:00,35.35,35.69,35.31,35.61,27600.0,29.1609,29.4413,29.1279,29.3753,27600.0
2009-01-22 13:50:00,35.6,35.69,35.55,35.67,12000.0,29.3671,29.4413,29.3258,29.4248,12000.0
2009-01-22 13:55:00,35.68,35.73,35.58,35.73,24300.0,29.4331,29.4743,29.3506,29.4743,24300.0
2009-01-22 14:00:00,35.74,35.89,35.65,35.79,26600.0,29.4826,29.6063,29.4083,29.5238,26600.0
2009-01-22 14:05:00,35.79,35.91,35.77,35.81,17400.0,29.5238,29.6228,29.5073,29.5403,17400.0
2009-01-22 14:10:00,35.79,35.91,35.73,35.84,41300.0,29.5238,29.6228,29.4743,29.5651,41300.0
2009-01-22 14:15:00,35.84,35.91,35.73,35.9,28300.0,29.5651,29.6228,29.4743,29.6146,28300.0
2009-01-22 14:20:00,35.9,35.97,35.73,35.78,14400.0,29.6146,29.6723,29.4743,29.5156,14400.0
2009-01-22 14:25:00,35.79,35.85,35.66,35.74,32300.0,29.5238,29.5733,29.4166,29.4826,32300.0
2009-01-22 14:30:00,35.73,35.79,35.65,35.72,29500.0,29.4743,29.5238,29.4083,29.4661,29500.0
2009-01-22 14:35:00,35.7,35.89,35.65,35.81,22400.0,29.4496,29.6063,29.4083,29.5403,22400.0
2009-01-22 14:40:00,35.82,35.83,35.63,35.63,20700.0,29.5486,29.5568,29.3918,29.3918,20700.0
2009-01-22 14:45:00,35.61,35.61,35.41,35.43,33000.0,29.3753,29.3753,29.2104,29.2269,33000.0
2009-01-22 14:50:00,35.45,35.61,35.43,35.54,18000.0,29.2434,29.3753,29.2269,29.3176,18000.0
2009-01-22 14:55:00,35.57,35.63,35.44,35.59,39500.0,29.3423,29.3918,29.2351,29.3588,39500.0
2009-01-22 15:00:00,35.58,35.58,35.19,35.22,42300.0,29.3506,29.3506,29.0289,29.0536,42300.0
2009-01-22 15:05:00,35.2,35.32,35.17,35.23,51500.0,29.0371,29.1361,29.0124,29.0619,51500.0
2009-01-22 15:10:00,35.22,35.45,35.18,35.38,28500.0,29.0536,29.2434,29.0206,29.1856,28500.0
2009-01-22 15:15:00,35.35,35.38,35.14,35.19,50500.0,29.1609,29.1856,28.9876,29.0289,50500.0
2009-01-22 15:20:00,35.18,35.32,35.1,35.26,48700.0,29.0206,29.1361,28.9546,29.0866,48700.0
2009-01-22 15:25:00,35.28,35.47,35.26,35.41,38900.0,29.1031,29.2599,29.0866,29.2104,38900.0
2009-01-22 15:30:00,35.4,35.51,35.35,35.44,63100.0,29.2021,29.2928,29.1609,29.2351,63100.0
2009-01-22 15:35:00,35.42,35.44,35.23,35.29,57000.0,29.2186,29.2351,29.0619,29.1114,57000.0
2009-01-22 15:40:00,35.27,35.75,35.27,35.68,77600.0,29.0949,29.4908,29.0949,29.4331,77600.0
2009-01-22 15:45:00,35.68,35.83,35.66,35.82,92700.0,29.4331,29.5568,29.4166,29.5486,92700.0
2009-01-22 15:50:00,35.82,35.82,35.55,35.56,82200.0,29.5486,29.5486,29.3258,29.3341,82200.0
2009-01-22 15:55:00,35.58,35.61,35.4,35.42,143800.0,29.3506,29.3753,29.2021,29.2186,143800.0
2009-01-23 09:30:00,35.04,35.04,34.54,34.54,18900.0,28.9051,28.9051,28.4927,28.4927,18900.0
2009-01-23 09:35:00,34.58,34.96,34.44,34.72,18900.0,28.5257,28.8391,28.4102,28.6412,18900.0
2009-01-23 09:40:00,34.69,35.02,34.67,34.98,15200.0,28.6164,28.8886,28.5999,28.8556,15200.0
2009-01-23 09:45:00,34.97,35.09,34.92,35.0,17500.0,28.8474,28.9464,28.8061,28.8721,17500.0
2009-01-23 09:50:00,34.98,35.17,34.9,35.16,19000.0,28.8556,29.0124,28.7896,29.0041,19000.0
2009-01-23 09:55:00,35.17,35.17,35.07,35.11,11800.0,29.0124,29.0124,28.9299,28.9629,11800.0
2009-01-23 10:00:00,35.1,35.33,35.09,35.24,20900.0,28.9546,29.1444,28.9464,29.0701,20900.0
2009-01-23 10:05:00,35.26,35.26,35.11,35.22,15900.0,29.0866,29.0866,28.9629,29.0536,15900.0
2009-01-23 10:10:00,35.24,35.24,35.1,35.1,16200.0,29.0701,29.0701,28.9546,28.9546,16200.0
2009-01-23 10:15:00,35.09,35.2,35.0,35.15,62200.0,28.9464,29.0371,28.8721,28.9959,62200.0
2009-01-23 10:20:00,35.15,35.15,34.95,35.12,42800.0,28.9959,28.9959,28.8309,28.9711,42800.0
2009-01-23 10:25:00,35.13,35.17,35.03,35.08,16300.0,28.9794,29.0124,28.8969,28.9381,16300.0
2009-01-23 10:30:00,35.07,35.07,34.92,35.01,55600.0,28.9299,28.9299,28.8061,28.8804,55600.0
2009-01-23 10:35:00,35.01,35.11,34.98,34.99,58300.0,28.8804,28.9629,28.8556,28.8639,58300.0
2009-01-23 10:40:00,34.99,35.09,34.9,34.99,150800.0,28.8639,28.9464,28.7896,28.8639,150800.0
2009-01-23 10:45:00,35.02,35.2,34.99,35.15,22100.0,28.8886,29.0371,28.8639,28.9959,22100.0
2009-01-23 10:50:00,35.14,35.17,35.05,35.11,18800.0,28.9876,29.0124,28.9134,28.9629,18800.0
2009-01-23 10:55:00,35.13,35.19,35.05,35.05,12700.0,28.9794,29.0289,28.9134,28.9134,12700.0
2009-01-23 11:00:00,35.09,35.37,35.06,35.31,24200.0,28.9464,29.1774,28.9216,29.1279,24200.0
2009-01-23 11:05:00,35.3,35.31,35.17,35.25,10900.0,29.1196,29.1279,29.0124,29.0784,10900.0
2009-01-23 11:10:00,35.25,35.47,35.23,35.47,13900.0,29.0784,29.2599,29.0619,29.2599,13900.0
2009-01-23 11:15:00,35.46,35.48,35.35,35.36,29100.0,29.2516,29.2681,29.1609,29.1691,29100.0
2009-01-23 11:20:00,35.36,35.51,35.35,35.4,29300.0,29.1691,29.2928,29.1609,29.2021,29300.0
2009-01-23 11:25:00,35.4,35.5,35.38,35.38,7100.0,29.2021,29.2846,29.1856,29.1856,7100.0
2009-01-23 11:30:00,35.39,35.44,35.24,35.25,22100.0,29.1939,29.2351,29.0701,29.0784,22100.0
2009-01-23 11:35:00,35.26,35.37,35.23,35.35,7400.0,29.0866,29.1774,29.0619,29.1609,7400.0
2009-01-23 11:40:00,35.36,35.43,35.27,35.27,48300.0,29.1691,29.2269,29.0949,29.0949,48300.0
2009-01-23 11:45:00,35.25,35.29,35.16,35.22,18600.0,29.0784,29.1114,29.0041,29.0536,18600.0
2009-01-23 11:50:00,35.23,35.3,35.21,35.29,23300.0,29.0619,29.1196,29.0454,29.1114,23300.0
2009-01-23 11:55:00,35.29,35.29,35.1,35.14,39000.0,29.1114,29.1114,28.9546,28.9876,39000.0
2009-01-23 12:00:00,35.14,35.18,35.09,35.13,21500.0,28.9876,29.0206,28.9464,28.9794,21500.0
2009-01-23 12:05:00,35.13,35.17,35.0,35.0,35100.0,28.9794,29.0124,28.8721,28.8721,35100.0
2009-01-23 12:10:00,35.02,35.17,35.01,35.13,31600.0,28.8886,29.0124,28.8804,28.9794,31600.0
2009-01-23 12:15:00,35.13,35.19,35.11,35.15,156600.0,28.9794,29.0289,28.9629,28.9959,156600.0
2009-01-23 12:20:00,35.13,35.28,35.12,35.21,92900.0,28.9794,29.1031,28.9711,29.0454,92900.0
2009-01-23 12:25:00,35.19,35.22,35.09,35.15,44000.0,29.0289,29.0536,28.9464,28.9959,44000.0
2009-01-23 12:30:00,35.11,35.14,35.0,35.02,24000.0,28.9629,28.9876,28.8721,28.8886,24000.0
2009-01-23 12:35:00,35.02,35.06,34.94,34.98,14400.0,28.8886,28.9216,28.8226,28.8556,14400.0
2009-01-23 12:40:00,34.95,35.0,34.9,34.92,25200.0,28.8309,28.8721,28.7896,28.8061,25200.0
2009-01-23 12:45:00,34.94,35.09,34.89,35.0,52700.0,28.8226,28.9464,28.7814,28.8721,52700.0
2009-01-23 12:50:00,35.01,35.11,34.86,34.86,53900.0,28.8804,28.9629,28.7566,28.7566,53900.0
2009-01-23 12:55:00,34.86,35.04,34.82,34.94,30600.0,28.7566,28.9051,28.7237,28.8226,30600.0
2009-01-23 13:00:00,34.89,35.18,34.85,35.13,50500.0,28.7814,29.0206,28.7484,28.9794,50500.0
2009-01-23 13:05:00,35.17,35.17,34.85,34.9,48900.0,29.0124,29.0124,28.7484,28.7896,48900.0
2009-01-23 13:10:00,34.9,34.94,34.85,34.89,111400.0,28.7896,28.8226,28.7484,28.7814,111400.0
2009-01-23 13:15:00,34.9,35.04,34.86,34.99,77600.0,28.7896,28.9051,28.7566,28.8639,77600.0
2009-01-23 13:20:00,34.99,35.06,34.94,35.03,16400.0,28.8639,28.9216,28.8226,28.8969,16400.0
2009-01-23 13:25:00,35.0,35.11,34.94,34.94,13700.0,28.8721,28.9629,28.8226,28.8226,13700.0
2009-01-23 13:30:00,34.93,35.01,34.85,34.99,26800.0,28.8144,28.8804,28.7484,28.8639,26800.0
2009-01-23 13:35:00,35.0,35.14,34.97,35.02,36800.0,28.8721,28.9876,28.8474,28.8886,36800.0
2009-01-23 13:40:00,35.04,35.11,34.99,35.1,26700.0,28.9051,28.9629,28.8639,28.9546,26700.0
2009-01-23 13:45:00,35.1,35.16,35.05,35.09,31800.0,28.9546,29.0041,28.9134,28.9464,31800.0
2009-01-23 13:50:00,35.12,35.12,34.95,34.99,22700.0,28.9711,28.9711,28.8309,28.8639,22700.0
2009-01-23 13:55:00,35.02,35.17,34.95,35.12,24100.0,28.8886,29.0124,28.8309,28.9711,24100.0
2009-01-23 14:00:00,35.12,35.18,35.01,35.01,48500.0,28.9711,29.0206,28.8804,28.8804,48500.0
2009-01-23 14:05:00,35.0,35.14,34.98,35.1,18000.0,28.8721,28.9876,28.8556,28.9546,18000.0
2009-01-23 14:10:00,35.06,35.08,34.84,34.85,23400.0,28.9216,28.9381,28.7402,28.7484,23400.0
2009-01-23 14:15:00,34.87,34.89,34.81,34.84,17900.0,28.7649,28.7814,28.7154,28.7402,17900.0
2009-01-23 14:20:00,34.84,35.08,34.81,35.04,16800.0,28.7402,28.9381,28.7154,28.9051,16800.0
2009-01-23 14:25:00,35.04,35.09,34.86,34.91,16700.0,28.9051,28.9464,28.7566,28.7979,16700.0
2009-01-23 14:30:00,34.93,34.97,34.79,34.81,40300.0,28.8144,28.8474,28.6989,28.7154,40300.0
2009-01-23 14:35:00,34.82,35.01,34.81,35.01,77700.0,28.7237,28.8804,28.7154,28.8804,77700.0
2009-01-23 14:40:00,35.01,35.01,34.84,34.94,27700.0,28.8804,28.8804,28.7402,28.8226,27700.0
2009-01-23 14:45:00,34.91,35.13,34.91,35.02,28200.0,28.7979,28.9794,28.7979,28.8886,28200.0
2009-01-23 14:50:00,35.01,35.03,34.84,34.88,18300.0,28.8804,28.8969,28.7402,28.7731,18300.0
2009-01-23 14:55:00,34.89,34.96,34.78,34.86,32300.0,28.7814,28.8391,28.6907,28.7566,32300.0
2009-01-23 15:00:00,34.86,35.01,34.79,34.96,36600.0,28.7566,28.8804,28.6989,28.8391,36600.0
2009-01-23 15:05:00,34.95,35.02,34.79,34.82,38600.0,28.8309,28.8886,28.6989,28.7237,38600.0
2009-01-23 15:10:00,34.81,35.02,34.77,34.93,37500.0,28.7154,28.8886,28.6824,28.8144,37500.0
2009-01-23 15:15:00,34.92,35.0,34.86,34.95,48900.0,28.8061,28.8721,28.7566,28.8309,48900.0
2009-01-23 15:20:00,34.95,35.08,34.9,35.0,34200.0,28.8309,28.9381,28.7896,28.8721,34200.0
2009-01-23 15:25:00,35.0,35.05,34.83,34.83,39000.0,28.8721,28.9134,28.7319,28.7319,39000.0
2009-01-23 15:30:00,34.84,34.87,34.73,34.82,73400.0,28.7402,28.7649,28.6494,28.7237,73400.0
2009-01-23 15:35:00,34.81,34.94,34.78,34.89,74700.0,28.7154,28.8226,28.6907,28.7814,74700.0
2009-01-23 15:40:00,34.9,34.96,34.82,34.84,56300.0,28.7896,28.8391,28.7237,28.7402,56300.0
2009-01-23 15:45:00,34.84,34.98,34.81,34.97,63000.0,28.7402,28.8556,28.7154,28.8474,63000.0
2009-01-23 15:50:00,34.97,35.02,34.9,34.96,100700.0,28.8474,28.8886,28.7896,28.8391,100700.0
2009-01-23 15:55:00,34.98,35.05,34.9,34.94,98900.0,28.8556,28.9134,28.7896,28.8226,98900.0
2009-01-26 09:30:00,35.26,35.26,34.45,34.69,76900.0,29.0866,29.0866,28.4184,28.6164,76900.0
2009-01-26 09:35:00,34.69,34.99,34.63,34.91,73300.0,28.6164,28.8639,28.5669,28.7979,73300.0
2009-01-26 09:40:00,34.93,35.35,34.93,35.23,69100.0,28.8144,29.1609,28.8144,29.0619,69100.0
2009-01-26 09:45:00,35.21,35.22,34.87,34.87,80300.0,29.0454,29.0536,28.7649,28.7649,80300.0
2009-01-26 09:50:00,34.88,35.04,34.86,34.97,43700.0,28.7731,28.9051,28.7566,28.8474,43700.0
2009-01-26 09:55:00,35.01,35.04,34.75,34.9,30800.0,28.8804,28.9051,28.6659,28.7896,30800.0
2009-01-26 10:00:00,34.93,35.26,34.93,35.05,43000.0,28.8144,29.0866,28.8144,28.9134,43000.0
2009-01-26 10:05:00,35.07,35.19,34.96,35.14,39500.0,28.9299,29.0289,28.8391,28.9876,39500.0
2009-01-26 10:10:00,35.17,35.24,35.09,35.2,49100.0,29.0124,29.0701,28.9464,29.0371,49100.0
2009-01-26 10:15:00,35.22,35.31,35.18,35.27,29400.0,29.0536,29.1279,29.0206,29.0949,29400.0
2009-01-26 10:20:00,35.27,35.35,35.26,35.35,83300.0,29.0949,29.1609,29.0866,29.1609,83300.0
2009-01-26 10:25:00,35.37,35.47,35.32,35.37,54300.0,29.1774,29.2599,29.1361,29.1774,54300.0
2009-01-26 10:30:00,35.37,35.45,35.31,35.42,54500.0,29.1774,29.2434,29.1279,29.2186,54500.0
2009-01-26 10:35:00,35.43,35.43,35.24,35.24,67800.0,29.2269,29.2269,29.0701,29.0701,67800.0
2009-01-26 10:40:00,35.23,35.26,35.18,35.2,23700.0,29.0619,29.0866,29.0206,29.0371,23700.0
2009-01-26 10:45:00,35.2,35.32,35.19,35.25,35500.0,29.0371,29.1361,29.0289,29.0784,35500.0
2009-01-26 10:50:00,35.25,35.25,35.15,35.19,33200.0,29.0784,29.0784,28.9959,29.0289,33200.0
2009-01-26 10:55:00,35.19,35.23,35.16,35.22,5000.0,29.0289,29.0619,29.0041,29.0536,5000.0
2009-01-26 11:00:00,35.22,35.37,35.14,35.14,40600.0,29.0536,29.1774,28.9876,28.9876,40600.0
2009-01-26 11:05:00,35.12,35.21,35.08,35.21,15300.0,28.9711,29.0454,28.9381,29.0454,15300.0
2009-01-26 11:10:00,35.2,35.25,35.16,35.23,16800.0,29.0371,29.0784,29.0041,29.0619,16800.0
2009-01-26 11:15:00,35.22,35.26,35.09,35.1,23000.0,29.0536,29.0866,28.9464,28.9546,23000.0
2009-01-26 11:20:00,35.09,35.12,34.99,35.04,33200.0,28.9464,28.9711,28.8639,28.9051,33200.0
2009-01-26 11:25:00,35.04,35.09,34.98,35.0,17000.0,28.9051,28.9464,28.8556,28.8721,17000.0
2009-01-26 11:30:00,35.04,35.08,34.99,35.05,8300.0,28.9051,28.9381,28.8639,28.9134,8300.0
2009-01-26 11:35:00,35.02,35.1,35.01,35.09,7900.0,28.8886,28.9546,28.8804,28.9464,7900.0
2009-01-26 11:40:00,35.1,35.1,35.03,35.08,13800.0,28.9546,28.9546,28.8969,28.9381,13800.0
2009-01-26 11:45:00,35.07,35.1,34.87,34.92,26400.0,28.9299,28.9546,28.7649,28.8061,26400.0
2009-01-26 11:50:00,34.92,34.98,34.79,34.84,35500.0,28.8061,28.8556,28.6989,28.7402,35500.0
2009-01-26 11:55:00,34.85,34.91,34.85,34.9,5600.0,28.7484,28.7979,28.7484,28.7896,5600.0
2009-01-26 12:00:00,34.92,35.11,34.91,35.11,13300.0,28.8061,28.9629,28.7979,28.9629,13300.0
2009-01-26 12:05:00,35.1,35.12,35.07,35.1,14500.0,28.9546,28.9711,28.9299,28.9546,14500.0
2009-01-26 12:10:00,35.1,35.11,35.03,35.1,10100.0,28.9546,28.9629,28.8969,28.9546,10100.0
2009-01-26 12:15:00,35.09,35.12,35.05,35.09,11000.0,28.9464,28.9711,28.9134,28.9464,11000.0
2009-01-26 12:20:00,35.1,35.25,35.1,35.18,37900.0,28.9546,29.0784,28.9546,29.0206,37900.0
2009-01-26 12:25:00,35.18,35.21,35.14,35.2,13400.0,29.0206,29.0454,28.9876,29.0371,13400.0
2009-01-26 12:30:00,35.17,35.23,35.06,35.06,15600.0,29.0124,29.0619,28.9216,28.9216,15600.0
2009-01-26 12:35:00,35.04,35.04,34.9,35.0,28700.0,28.9051,28.9051,28.7896,28.8721,28700.0
2009-01-26 12:40:00,35.0,35.02,34.96,35.0,7500.0,28.8721,28.8886,28.8391,28.8721,7500.0
2009-01-26 12:45:00,34.99,35.0,34.87,34.92,27900.0,28.8639,28.8721,28.7649,28.8061,27900.0
2009-01-26 12:50:00,34.93,35.07,34.85,35.06,26200.0,28.8144,28.9299,28.7484,28.9216,26200.0
2009-01-26 12:55:00,35.07,35.1,34.91,34.98,26800.0,28.9299,28.9546,28.7979,28.8556,26800.0
2009-01-26 13:00:00,34.97,35.12,34.96,35.07,19800.0,28.8474,28.9711,28.8391,28.9299,19800.0
2009-01-26 13:05:00,35.06,35.06,34.81,34.92,27000.0,28.9216,28.9216,28.7154,28.8061,27000.0
2009-01-26 13:10:00,34.91,34.93,34.81,34.85,35700.0,28.7979,28.8144,28.7154,28.7484,35700.0
2009-01-26 13:15:00,34.86,34.92,34.84,34.92,24600.0,28.7566,28.8061,28.7402,28.8061,24600.0
2009-01-26 13:20:00,34.9,34.95,34.76,34.93,20300.0,28.7896,28.8309,28.6742,28.8144,20300.0
2009-01-26 13:25:00,34.92,34.98,34.86,34.91,17200.0,28.8061,28.8556,28.7566,28.7979,17200.0
2009-01-26 13:30:00,34.9,34.9,34.69,34.69,17300.0,28.7896,28.7896,28.6164,28.6164,17300.0
2009-01-26 13:35:00,34.68,34.75,34.67,34.72,12600.0,28.6082,28.6659,28.5999,28.6412,12600.0
2009-01-26 13:40:00,34.72,34.89,34.72,34.88,55900.0,28.6412,28.7814,28.6412,28.7731,55900.0
2009-01-26 13:45:00,34.88,34.89,34.79,34.79,29100.0,28.7731,28.7814,28.6989,28.6989,29100.0
2009-01-26 13:50:00,34.81,34.88,34.7,34.8,20100.0,28.7154,28.7731,28.6247,28.7072,20100.0
2009-01-26 13:55:00,34.81,34.83,34.75,34.83,12500.0,28.7154,28.7319,28.6659,28.7319,12500.0
2009-01-26 14:00:00,34.82,34.82,34.57,34.63,31600.0,28.7237,28.7237,28.5174,28.5669,31600.0
2009-01-26 14:05:00,34.63,34.67,34.47,34.55,21200.0,28.5669,28.5999,28.4349,28.5009,21200.0
2009-01-26 14:10:00,34.57,34.58,34.45,34.46,6300.0,28.5174,28.5257,28.4184,28.4267,6300.0
2009-01-26 14:15:00,34.48,34.52,34.43,34.51,13700.0,28.4432,28.4762,28.4019,28.4679,13700.0
2009-01-26 14:20:00,34.55,34.62,34.52,34.59,19900.0,28.5009,28.5587,28.4762,28.5339,19900.0
2009-01-26 14:25:00,34.58,34.67,34.57,34.58,14300.0,28.5257,28.5999,28.5174,28.5257,14300.0
2009-01-26 14:30:00,34.6,34.65,34.55,34.65,24000.0,28.5422,28.5834,28.5009,28.5834,24000.0
2009-01-26 14:35:00,34.65,34.68,34.55,34.55,36900.0,28.5834,28.6082,28.5009,28.5009,36900.0
2009-01-26 14:40:00,34.55,34.6,34.49,34.56,17600.0,28.5009,28.5422,28.4514,28.5092,17600.0
2009-01-26 14:45:00,34.56,34.79,34.52,34.79,37100.0,28.5092,28.6989,28.4762,28.6989,37100.0
2009-01-26 14:50:00,34.75,34.78,34.63,34.71,35200.0,28.6659,28.6907,28.5669,28.6329,35200.0
2009-01-26 14:55:00,34.72,34.86,34.61,34.81,18900.0,28.6412,28.7566,28.5504,28.7154,18900.0
2009-01-26 15:00:00,34.8,34.98,34.8,34.91,26000.0,28.7072,28.8556,28.7072,28.7979,26000.0
2009-01-26 15:05:00,34.9,35.02,34.82,35.0,24100.0,28.7896,28.8886,28.7237,28.8721,24100.0
2009-01-26 15:10:00,35.0,35.05,34.8,34.84,27800.0,28.8721,28.9134,28.7072,28.7402,27800.0
2009-01-26 15:15:00,34.83,34.85,34.74,34.85,34600.0,28.7319,28.7484,28.6577,28.7484,34600.0
2009-01-26 15:20:00,34.85,34.98,34.84,34.94,28300.0,28.7484,28.8556,28.7402,28.8226,28300.0
2009-01-26 15:25:00,34.95,35.05,34.9,34.91,60900.0,28.8309,28.9134,28.7896,28.7979,60900.0
2009-01-26 15:30:00,34.92,34.93,34.77,34.8,56300.0,28.8061,28.8144,28.6824,28.7072,56300.0
2009-01-26 15:35:00,34.78,34.9,34.72,34.72,54000.0,28.6907,28.7896,28.6412,28.6412,54000.0
2009-01-26 15:40:00,34.71,34.77,34.52,34.63,52500.0,28.6329,28.6824,28.4762,28.5669,52500.0
2009-01-26 15:45:00,34.61,34.82,34.58,34.74,59400.0,28.5504,28.7237,28.5257,28.6577,59400.0
2009-01-26 15:50:00,34.77,34.79,34.64,34.74,56200.0,28.6824,28.6989,28.5752,28.6577,56200.0
2009-01-26 15:55:00,34.74,34.74,34.61,34.7,67300.0,28.6577,28.6577,28.5504,28.6247,67300.0
2009-01-27 09:30:00,34.86,35.07,34.61,34.96,39400.0,28.7566,28.9299,28.5504,28.8391,39400.0
2009-01-27 09:35:00,34.96,35.0,34.84,34.98,18100.0,28.8391,28.8721,28.7402,28.8556,18100.0
2009-01-27 09:40:00,35.0,35.27,34.95,35.26,49400.0,28.8721,29.0949,28.8309,29.0866,49400.0
2009-01-27 09:45:00,35.25,35.3,35.02,35.05,17400.0,29.0784,29.1196,28.8886,28.9134,17400.0
2009-01-27 09:50:00,35.05,35.15,35.04,35.05,21600.0,28.9134,28.9959,28.9051,28.9134,21600.0
2009-01-27 09:55:00,35.04,35.14,34.93,34.94,22200.0,28.9051,28.9876,28.8144,28.8226,22200.0
2009-01-27 10:00:00,34.94,34.94,34.71,34.86,26200.0,28.8226,28.8226,28.6329,28.7566,26200.0
2009-01-27 10:05:00,34.88,34.89,34.58,34.71,29700.0,28.7731,28.7814,28.5257,28.6329,29700.0
2009-01-27 10:10:00,34.76,34.76,34.51,34.55,19300.0,28.6742,28.6742,28.4679,28.5009,19300.0
2009-01-27 10:15:00,34.52,34.62,34.51,34.62,12900.0,28.4762,28.5587,28.4679,28.5587,12900.0
2009-01-27 10:20:00,34.63,34.83,34.6,34.75,27200.0,28.5669,28.7319,28.5422,28.6659,27200.0
2009-01-27 10:25:00,34.74,34.83,34.67,34.67,31500.0,28.6577,28.7319,28.5999,28.5999,31500.0
2009-01-27 10:30:00,34.68,34.73,34.63,34.71,21200.0,28.6082,28.6494,28.5669,28.6329,21200.0
2009-01-27 10:35:00,34.75,34.84,34.75,34.8,15100.0,28.6659,28.7402,28.6659,28.7072,15100.0
2009-01-27 10:40:00,34.77,34.82,34.77,34.78,8500.0,28.6824,28.7237,28.6824,28.6907,8500.0
2009-01-27 10:45:00,34.77,34.77,34.67,34.67,17400.0,28.6824,28.6824,28.5999,28.5999,17400.0
2009-01-27 10:50:00,34.66,34.79,34.64,34.76,14400.0,28.5917,28.6989,28.5752,28.6742,14400.0
2009-01-27 10:55:00,34.79,34.91,34.76,34.9,28300.0,28.6989,28.7979,28.6742,28.7896,28300.0
2009-01-27 11:00:00,34.89,34.91,34.85,34.85,11000.0,28.7814,28.7979,28.7484,28.7484,11000.0
2009-01-27 11:05:00,34.85,34.96,34.83,34.9,20700.0,28.7484,28.8391,28.7319,28.7896,20700.0
2009-01-27 11:10:00,34.88,34.92,34.86,34.91,5400.0,28.7731,28.8061,28.7566,28.7979,5400.0
2009-01-27 11:15:00,34.91,35.04,34.89,34.97,72900.0,28.7979,28.9051,28.7814,28.8474,72900.0
2009-01-27 11:20:00,34.98,35.04,34.89,34.89,24600.0,28.8556,28.9051,28.7814,28.7814,24600.0
2009-01-27 11:25:00,34.9,34.96,34.87,34.96,4700.0,28.7896,28.8391,28.7649,28.8391,4700.0
2009-01-27 11:30:00,34.99,35.02,34.9,34.9,10600.0,28.8639,28.8886,28.7896,28.7896,10600.0
2009-01-27 11:35:00,34.89,34.96,34.88,34.91,49300.0,28.7814,28.8391,28.7731,28.7979,49300.0
2009-01-27 11:40:00,34.92,34.92,34.83,34.87,4300.0,28.8061,28.8061,28.7319,28.7649,4300.0
2009-01-27 11:45:00,34.88,34.97,34.88,34.88,26900.0,28.7731,28.8474,28.7731,28.7731,26900.0
2009-01-27 11:50:00,34.87,34.95,34.85,34.95,8200.0,28.7649,28.8309,28.7484,28.8309,8200.0
2009-01-27 11:55:00,34.94,34.95,34.87,34.87,16600.0,28.8226,28.8309,28.7649,28.7649,16600.0
2009-01-27 12:00:00,34.85,34.9,34.79,34.82,28900.0,28.7484,28.7896,28.6989,28.7237,28900.0
2009-01-27 12:05:00,34.84,34.94,34.84,34.9,20000.0,28.7402,28.8226,28.7402,28.7896,20000.0
2009-01-27 12:10:00,34.9,34.95,34.87,34.91,41000.0,28.7896,28.8309,28.7649,28.7979,41000.0
2009-01-27 12:15:00,34.93,35.02,34.9,35.01,9900.0,28.8144,28.8886,28.7896,28.8804,9900.0
2009-01-27 12:20:00,34.99,35.05,34.99,35.02,15100.0,28.8639,28.9134,28.8639,28.8886,15100.0
2009-01-27 12:25:00,35.0,35.13,34.98,35.05,42800.0,28.8721,28.9794,28.8556,28.9134,42800.0
2009-01-27 12:30:00,35.02,35.03,34.9,34.91,12000.0,28.8886,28.8969,28.7896,28.7979,12000.0
2009-01-27 12:35:00,34.92,34.96,34.89,34.96,12000.0,28.8061,28.8391,28.7814,28.8391,12000.0
2009-01-27 12:40:00,34.97,35.09,34.93,34.93,17600.0,28.8474,28.9464,28.8144,28.8144,17600.0
2009-01-27 12:45:00,34.94,34.94,34.86,34.91,9000.0,28.8226,28.8226,28.7566,28.7979,9000.0
2009-01-27 12:50:00,34.91,34.97,34.89,34.97,8400.0,28.7979,28.8474,28.7814,28.8474,8400.0
2009-01-27 12:55:00,34.98,35.0,34.88,34.88,20300.0,28.8556,28.8721,28.7731,28.7731,20300.0
2009-01-27 13:00:00,34.87,34.87,34.78,34.78,11900.0,28.7649,28.7649,28.6907,28.6907,11900.0
2009-01-27 13:05:00,34.79,34.79,34.63,34.68,20300.0,28.6989,28.6989,28.5669,28.6082,20300.0
2009-01-27 13:10:00,34.7,34.82,34.66,34.78,8900.0,28.6247,28.7237,28.5917,28.6907,8900.0
2009-01-27 13:15:00,34.8,34.8,34.75,34.77,7200.0,28.7072,28.7072,28.6659,28.6824,7200.0
2009-01-27 13:20:00,34.76,34.88,34.74,34.87,14600.0,28.6742,28.7731,28.6577,28.7649,14600.0
2009-01-27 13:25:00,34.88,34.9,34.69,34.71,22200.0,28.7731,28.7896,28.6164,28.6329,22200.0
2009-01-27 13:30:00,34.7,34.7,34.62,34.66,15300.0,28.6247,28.6247,28.5587,28.5917,15300.0
2009-01-27 13:35:00,34.66,34.74,34.64,34.69,8200.0,28.5917,28.6577,28.5752,28.6164,8200.0
2009-01-27 13:40:00,34.71,34.82,34.71,34.74,19000.0,28.6329,28.7237,28.6329,28.6577,19000.0
2009-01-27 13:45:00,34.76,34.81,34.64,34.71,17000.0,28.6742,28.7154,28.5752,28.6329,17000.0
2009-01-27 13:50:00,34.72,34.77,34.7,34.74,35700.0,28.6412,28.6824,28.6247,28.6577,35700.0
2009-01-27 13:55:00,34.74,34.74,34.59,34.59,16200.0,28.6577,28.6577,28.5339,28.5339,16200.0
2009-01-27 14:00:00,34.59,34.65,34.57,34.6,16000.0,28.5339,28.5834,28.5174,28.5422,16000.0
2009-01-27 14:05:00,34.6,34.62,34.5,34.54,23100.0,28.5422,28.5587,28.4597,28.4927,23100.0
2009-01-27 14:10:00,34.56,34.62,34.5,34.55,12900.0,28.5092,28.5587,28.4597,28.5009,12900.0
2009-01-27 14:15:00,34.55,34.68,34.52,34.57,18200.0,28.5009,28.6082,28.4762,28.5174,18200.0
2009-01-27 14:20:00,34.58,34.61,34.43,34.45,41000.0,28.5257,28.5504,28.4019,28.4184,41000.0
2009-01-27 14:25:00,34.45,34.54,34.44,34.48,34900.0,28.4184,28.4927,28.4102,28.4432,34900.0
2009-01-27 14:30:00,34.45,34.52,34.4,34.48,41700.0,28.4184,28.4762,28.3772,28.4432,41700.0
2009-01-27 14:35:00,34.48,34.7,34.48,34.64,26800.0,28.4432,28.6247,28.4432,28.5752,26800.0
2009-01-27 14:40:00,34.63,34.72,34.63,34.64,11200.0,28.5669,28.6412,28.5669,28.5752,11200.0
2009-01-27 14:45:00,34.63,34.67,34.58,34.66,13300.0,28.5669,28.5999,28.5257,28.5917,13300.0
2009-01-27 14:50:00,34.66,34.81,34.66,34.74,20000.0,28.5917,28.7154,28.5917,28.6577,20000.0
2009-01-27 14:55:00,34.75,34.75,34.67,34.69,24700.0,28.6659,28.6659,28.5999,28.6164,24700.0
2009-01-27 15:00:00,34.69,34.78,34.54,34.63,42800.0,28.6164,28.6907,28.4927,28.5669,42800.0
2009-01-27 15:05:00,34.62,34.73,34.56,34.73,24300.0,28.5587,28.6494,28.5092,28.6494,24300.0
2009-01-27 15:10:00,34.73,34.75,34.62,34.71,30000.0,28.6494,28.6659,28.5587,28.6329,30000.0
2009-01-27 15:15:00,34.7,34.77,34.69,34.71,18900.0,28.6247,28.6824,28.6164,28.6329,18900.0
2009-01-27 15:20:00,34.7,34.85,34.69,34.8,33200.0,28.6247,28.7484,28.6164,28.7072,33200.0
2009-01-27 15:25:00,34.81,34.85,34.71,34.75,58400.0,28.7154,28.7484,28.6329,28.6659,58400.0
2009-01-27 15:30:00,34.76,34.78,34.61,34.65,51900.0,28.6742,28.6907,28.5504,28.5834,51900.0
2009-01-27 15:35:00,34.66,34.72,34.6,34.69,37200.0,28.5917,28.6412,28.5422,28.6164,37200.0
2009-01-27 15:40:00,34.68,34.7,34.61,34.64,38800.0,28.6082,28.6247,28.5504,28.5752,38800.0
2009-01-27 15:45:00,34.66,34.67,34.54,34.62,67000.0,28.5917,28.5999,28.4927,28.5587,67000.0
2009-01-27 15:50:00,34.61,34.68,34.55,34.68,74800.0,28.5504,28.6082,28.5009,28.6082,74800.0
2009-01-27 15:55:00,34.67,34.73,34.66,34.69,105800.0,28.5999,28.6494,28.5917,28.6164,105800.0
2009-01-28 09:30:00,35.35,35.47,35.31,35.36,28200.0,29.1609,29.2599,29.1279,29.1691,28200.0
2009-01-28 09:35:00,35.36,35.39,35.15,35.23,23300.0,29.1691,29.1939,28.9959,29.0619,23300.0
2009-01-28 09:40:00,35.23,35.3,35.08,35.08,33100.0,29.0619,29.1196,28.9381,28.9381,33100.0
2009-01-28 09:45:00,35.07,35.27,35.06,35.26,16400.0,28.9299,29.0949,28.9216,29.0866,16400.0
2009-01-28 09:50:00,35.24,35.38,35.24,35.26,14400.0,29.0701,29.1856,29.0701,29.0866,14400.0
2009-01-28 09:55:00,35.23,35.23,35.1,35.15,8000.0,29.0619,29.0619,28.9546,28.9959,8000.0
2009-01-28 10:00:00,35.13,35.33,35.13,35.22,22100.0,28.9794,29.1444,28.9794,29.0536,22100.0
2009-01-28 10:05:00,35.22,35.3,35.19,35.24,13900.0,29.0536,29.1196,29.0289,29.0701,13900.0
2009-01-28 10:10:00,35.24,35.28,35.22,35.23,5600.0,29.0701,29.1031,29.0536,29.0619,5600.0
2009-01-28 10:15:00,35.23,35.23,35.15,35.22,7400.0,29.0619,29.0619,28.9959,29.0536,7400.0
2009-01-28 10:20:00,35.24,35.24,35.18,35.2,6900.0,29.0701,29.0701,29.0206,29.0371,6900.0
2009-01-28 10:25:00,35.2,35.25,35.17,35.24,9200.0,29.0371,29.0784,29.0124,29.0701,9200.0
2009-01-28 10:30:00,35.26,35.39,35.23,35.36,20100.0,29.0866,29.1939,29.0619,29.1691,20100.0
2009-01-28 10:35:00,35.36,35.44,35.36,35.41,30900.0,29.1691,29.2351,29.1691,29.2104,30900.0
2009-01-28 10:40:00,35.4,35.44,35.33,35.43,23900.0,29.2021,29.2351,29.1444,29.2269,23900.0
2009-01-28 10:45:00,35.43,35.43,35.26,35.26,20400.0,29.2269,29.2269,29.0866,29.0866,20400.0
2009-01-28 10:50:00,35.27,35.29,35.24,35.28,11800.0,29.0949,29.1114,29.0701,29.1031,11800.0
2009-01-28 10:55:00,35.27,35.34,35.23,35.34,9000.0,29.0949,29.1526,29.0619,29.1526,9000.0
2009-01-28 11:00:00,35.35,35.41,35.33,35.38,12800.0,29.1609,29.2104,29.1444,29.1856,12800.0
2009-01-28 11:05:00,35.37,35.41,35.34,35.41,22500.0,29.1774,29.2104,29.1526,29.2104,22500.0
2009-01-28 11:10:00,35.4,35.42,35.25,35.25,17600.0,29.2021,29.2186,29.0784,29.0784,17600.0
2009-01-28 11:15:00,35.25,35.29,35.24,35.27,6200.0,29.0784,29.1114,29.0701,29.0949,6200.0
2009-01-28 11:20:00,35.26,35.35,35.26,35.31,10800.0,29.0866,29.1609,29.0866,29.1279,10800.0
2009-01-28 11:25:00,35.31,35.37,35.2,35.2,9400.0,29.1279,29.1774,29.0371,29.0371,9400.0
2009-01-28 11:30:00,35.22,35.24,35.19,35.2,11100.0,29.0536,29.0701,29.0289,29.0371,11100.0
2009-01-28 11:35:00,35.2,35.2,35.09,35.09,21600.0,29.0371,29.0371,28.9464,28.9464,21600.0
2009-01-28 11:40:00,35.1,35.2,35.1,35.11,32400.0,28.9546,29.0371,28.9546,28.9629,32400.0
2009-01-28 11:45:00,35.12,35.19,35.11,35.18,17400.0,28.9711,29.0289,28.9629,29.0206,17400.0
2009-01-28 11:50:00,35.18,35.28,35.18,35.23,17300.0,29.0206,29.1031,29.0206,29.0619,17300.0
2009-01-28 11:55:00,35.24,35.27,35.23,35.25,10700.0,29.0701,29.0949,29.0619,29.0784,10700.0
2009-01-28 12:00:00,35.26,35.26,35.16,35.25,7900.0,29.0866,29.0866,29.0041,29.0784,7900.0
2009-01-28 12:05:00,35.26,35.28,35.21,35.23,8900.0,29.0866,29.1031,29.0454,29.0619,8900.0
2009-01-28 12:10:00,35.25,35.29,35.21,35.24,7000.0,29.0784,29.1114,29.0454,29.0701,7000.0
2009-01-28 12:15:00,35.25,35.25,35.19,35.21,12800.0,29.0784,29.0784,29.0289,29.0454,12800.0
2009-01-28 12:20:00,35.22,35.25,35.19,35.25,5100.0,29.0536,29.0784,29.0289,29.0784,5100.0
2009-01-28 12:25:00,35.25,35.27,35.24,35.25,3700.0,29.0784,29.0949,29.0701,29.0784,3700.0
2009-01-28 12:30:00,35.27,35.29,35.23,35.23,11100.0,29.0949,29.1114,29.0619,29.0619,11100.0
2009-01-28 12:35:00,35.23,35.28,35.22,35.22,9100.0,29.0619,29.1031,29.0536,29.0536,9100.0
2009-01-28 12:40:00,35.22,35.23,35.2,35.23,8100.0,29.0536,29.0619,29.0371,29.0619,8100.0
2009-01-28 12:45:00,35.22,35.25,35.21,35.24,5600.0,29.0536,29.0784,29.0454,29.0701,5600.0
2009-01-28 12:50:00,35.25,35.28,35.23,35.27,7400.0,29.0784,29.1031,29.0619,29.0949,7400.0
2009-01-28 12:55:00,35.27,35.27,35.2,35.21,13800.0,29.0949,29.0949,29.0371,29.0454,13800.0
2009-01-28 13:00:00,35.21,35.21,35.14,35.16,14200.0,29.0454,29.0454,28.9876,29.0041,14200.0
2009-01-28 13:05:00,35.14,35.31,35.14,35.28,12600.0,28.9876,29.1279,28.9876,29.1031,12600.0
2009-01-28 13:10:00,35.26,35.3,35.23,35.26,15800.0,29.0866,29.1196,29.0619,29.0866,15800.0
2009-01-28 13:15:00,35.27,35.28,35.21,35.24,12900.0,29.0949,29.1031,29.0454,29.0701,12900.0
2009-01-28 13:20:00,35.26,35.36,35.25,35.35,6000.0,29.0866,29.1691,29.0784,29.1609,6000.0
2009-01-28 13:25:00,35.34,35.35,35.28,35.31,20700.0,29.1526,29.1609,29.1031,29.1279,20700.0
2009-01-28 13:30:00,35.29,35.36,35.28,35.31,15300.0,29.1114,29.1691,29.1031,29.1279,15300.0
2009-01-28 13:35:00,35.31,35.31,35.28,35.29,8100.0,29.1279,29.1279,29.1031,29.1114,8100.0
2009-01-28 13:40:00,35.29,35.33,35.28,35.33,15200.0,29.1114,29.1444,29.1031,29.1444,15200.0
2009-01-28 13:45:00,35.33,35.38,35.32,35.35,9600.0,29.1444,29.1856,29.1361,29.1609,9600.0
2009-01-28 13:50:00,35.35,35.38,35.3,35.31,12000.0,29.1609,29.1856,29.1196,29.1279,12000.0
2009-01-28 13:55:00,35.31,35.32,35.28,35.31,8400.0,29.1279,29.1361,29.1031,29.1279,8400.0
2009-01-28 14:00:00,35.31,35.34,35.3,35.33,55100.0,29.1279,29.1526,29.1196,29.1444,55100.0
2009-01-28 14:05:00,35.31,35.33,35.27,35.32,10000.0,29.1279,29.1444,29.0949,29.1361,10000.0
2009-01-28 14:10:00,35.3,35.4,35.3,35.4,3800.0,29.1196,29.2021,29.1196,29.2021,3800.0
2009-01-28 14:15:00,35.39,35.47,35.23,35.46,27900.0,29.1939,29.2599,29.0619,29.2516,27900.0
2009-01-28 14:20:00,35.43,35.47,35.21,35.25,63600.0,29.2269,29.2599,29.0454,29.0784,63600.0
2009-01-28 14:25:00,35.25,35.3,35.18,35.28,43800.0,29.0784,29.1196,29.0206,29.1031,43800.0
2009-01-28 14:30:00,35.34,35.34,35.11,35.26,47800.0,29.1526,29.1526,28.9629,29.0866,47800.0
2009-01-28 14:35:00,35.25,35.28,35.08,35.28,19800.0,29.0784,29.1031,28.9381,29.1031,19800.0
2009-01-28 14:40:00,35.3,35.35,35.23,35.31,17300.0,29.1196,29.1609,29.0619,29.1279,17300.0
2009-01-28 14:45:00,35.29,35.32,35.21,35.29,25500.0,29.1114,29.1361,29.0454,29.1114,25500.0
2009-01-28 14:50:00,35.28,35.28,35.13,35.15,31500.0,29.1031,29.1031,28.9794,28.9959,31500.0
2009-01-28 14:55:00,35.17,35.35,35.13,35.31,33200.0,29.0124,29.1609,28.9794,29.1279,33200.0
2009-01-28 15:00:00,35.32,35.35,35.12,35.15,48800.0,29.1361,29.1609,28.9711,28.9959,48800.0
2009-01-28 15:05:00,35.16,35.22,34.84,35.01,73100.0,29.0041,29.0536,28.7402,28.8804,73100.0
2009-01-28 15:10:00,35.02,35.06,34.93,34.93,34400.0,28.8886,28.9216,28.8144,28.8144,34400.0
2009-01-28 15:15:00,34.93,35.09,34.9,35.06,27500.0,28.8144,28.9464,28.7896,28.9216,27500.0
2009-01-28 15:20:00,35.06,35.12,34.94,35.08,42700.0,28.9216,28.9711,28.8226,28.9381,42700.0
2009-01-28 15:25:00,35.09,35.11,34.94,35.05,42100.0,28.9464,28.9629,28.8226,28.9134,42100.0
2009-01-28 15:30:00,35.04,35.07,34.96,35.0,34400.0,28.9051,28.9299,28.8391,28.8721,34400.0
2009-01-28 15:35:00,35.0,35.13,34.97,35.09,40300.0,28.8721,28.9794,28.8474,28.9464,40300.0
2009-01-28 15:40:00,35.09,35.22,35.08,35.16,56700.0,28.9464,29.0536,28.9381,29.0041,56700.0
2009-01-28 15:45:00,35.17,35.26,35.13,35.22,40000.0,29.0124,29.0866,28.9794,29.0536,40000.0
2009-01-28 15:50:00,35.22,35.25,35.14,35.19,47400.0,29.0536,29.0784,28.9876,29.0289,47400.0
2009-01-28 15:55:00,35.19,35.25,35.16,35.23,68400.0,29.0289,29.0784,29.0041,29.0619,68400.0
2009-01-29 09:30:00,35.07,35.22,34.78,35.21,29900.0,28.9299,29.0536,28.6907,29.0454,29900.0
2009-01-29 09:35:00,35.24,35.44,35.23,35.42,29100.0,29.0701,29.2351,29.0619,29.2186,29100.0
2009-01-29 09:40:00,35.39,35.45,35.24,35.43,23500.0,29.1939,29.2434,29.0701,29.2269,23500.0
2009-01-29 09:45:00,35.44,35.53,35.37,35.46,13400.0,29.2351,29.3093,29.1774,29.2516,13400.0
2009-01-29 09:50:00,35.46,35.46,35.21,35.28,20600.0,29.2516,29.2516,29.0454,29.1031,20600.0
2009-01-29 09:55:00,35.31,35.33,35.18,35.22,11000.0,29.1279,29.1444,29.0206,29.0536,11000.0
2009-01-29 10:00:00,35.21,35.37,35.1,35.37,19900.0,29.0454,29.1774,28.9546,29.1774,19900.0
2009-01-29 10:05:00,35.4,35.42,35.37,35.4,9100.0,29.2021,29.2186,29.1774,29.2021,9100.0
2009-01-29 10:10:00,35.41,35.51,35.3,35.48,9000.0,29.2104,29.2928,29.1196,29.2681,9000.0
2009-01-29 10:15:00,35.49,35.49,35.39,35.47,7400.0,29.2763,29.2763,29.1939,29.2599,7400.0
2009-01-29 10:20:00,35.45,35.48,35.33,35.45,13400.0,29.2434,29.2681,29.1444,29.2434,13400.0
2009-01-29 10:25:00,35.43,35.47,35.34,35.46,22100.0,29.2269,29.2599,29.1526,29.2516,22100.0
2009-01-29 10:30:00,35.45,35.47,35.38,35.47,17300.0,29.2434,29.2599,29.1856,29.2599,17300.0
2009-01-29 10:35:00,35.48,35.48,35.39,35.39,36200.0,29.2681,29.2681,29.1939,29.1939,36200.0
2009-01-29 10:40:00,35.39,35.39,35.31,35.31,27900.0,29.1939,29.1939,29.1279,29.1279,27900.0
2009-01-29 10:45:00,35.3,35.3,35.13,35.15,46000.0,29.1196,29.1196,28.9794,28.9959,46000.0
2009-01-29 10:50:00,35.16,35.35,35.14,35.33,15100.0,29.0041,29.1609,28.9876,29.1444,15100.0
2009-01-29 10:55:00,35.32,35.38,35.25,35.32,5700.0,29.1361,29.1856,29.0784,29.1361,5700.0
2009-01-29 11:00:00,35.3,35.33,35.27,35.27,5600.0,29.1196,29.1444,29.0949,29.0949,5600.0
2009-01-29 11:05:00,35.28,35.31,35.23,35.31,6000.0,29.1031,29.1279,29.0619,29.1279,6000.0
2009-01-29 11:10:00,35.32,35.38,35.29,35.34,9700.0,29.1361,29.1856,29.1114,29.1526,9700.0
2009-01-29 11:15:00,35.35,35.45,35.35,35.42,13800.0,29.1609,29.2434,29.1609,29.2186,13800.0
2009-01-29 11:20:00,35.42,35.49,35.39,35.48,8000.0,29.2186,29.2763,29.1939,29.2681,8000.0
2009-01-29 11:25:00,35.45,35.47,35.35,35.36,9000.0,29.2434,29.2599,29.1609,29.1691,9000.0
2009-01-29 11:30:00,35.33,35.38,35.29,35.36,11800.0,29.1444,29.1856,29.1114,29.1691,11800.0
2009-01-29 11:35:00,35.37,35.39,35.34,35.35,8800.0,29.1774,29.1939,29.1526,29.1609,8800.0
2009-01-29 11:40:00,35.36,35.38,35.33,35.33,7500.0,29.1691,29.1856,29.1444,29.1444,7500.0
2009-01-29 11:45:00,35.32,35.32,35.2,35.22,12500.0,29.1361,29.1361,29.0371,29.0536,12500.0
2009-01-29 11:50:00,35.24,35.29,35.19,35.28,5500.0,29.0701,29.1114,29.0289,29.1031,5500.0
2009-01-29 11:55:00,35.26,35.3,35.24,35.25,11000.0,29.0866,29.1196,29.0701,29.0784,11000.0
2009-01-29 12:00:00,35.23,35.25,35.08,35.09,23700.0,29.0619,29.0784,28.9381,28.9464,23700.0
2009-01-29 12:05:00,35.09,35.12,35.09,35.12,3200.0,28.9464,28.9711,28.9464,28.9711,3200.0
2009-01-29 12:10:00,35.12,35.23,35.11,35.22,12000.0,28.9711,29.0619,28.9629,29.0536,12000.0
2009-01-29 12:15:00,35.23,35.27,35.22,35.26,7300.0,29.0619,29.0949,29.0536,29.0866,7300.0
2009-01-29 12:20:00,35.26,35.31,35.24,35.29,13500.0,29.0866,29.1279,29.0701,29.1114,13500.0
2009-01-29 12:25:00,35.28,35.31,35.25,35.31,3200.0,29.1031,29.1279,29.0784,29.1279,3200.0
2009-01-29 12:30:00,35.31,35.32,35.24,35.27,8700.0,29.1279,29.1361,29.0701,29.0949,8700.0
2009-01-29 12:35:00,35.3,35.33,35.16,35.16,8000.0,29.1196,29.1444,29.0041,29.0041,8000.0
2009-01-29 12:40:00,35.16,35.17,35.1,35.15,17000.0,29.0041,29.0124,28.9546,28.9959,17000.0
2009-01-29 12:45:00,35.16,35.17,35.12,35.13,3900.0,29.0041,29.0124,28.9711,28.9794,3900.0
2009-01-29 12:50:00,35.14,35.16,35.09,35.09,3600.0,28.9876,29.0041,28.9464,28.9464,3600.0
2009-01-29 12:55:00,35.07,35.1,34.98,35.0,20800.0,28.9299,28.9546,28.8556,28.8721,20800.0
2009-01-29 13:00:00,34.98,34.98,34.87,34.97,10900.0,28.8556,28.8556,28.7649,28.8474,10900.0
2009-01-29 13:05:00,34.98,35.0,34.95,34.98,3500.0,28.8556,28.8721,28.8309,28.8556,3500.0
2009-01-29 13:10:00,34.97,35.12,34.97,35.12,9200.0,28.8474,28.9711,28.8474,28.9711,9200.0
2009-01-29 13:15:00,35.1,35.1,35.04,35.08,3300.0,28.9546,28.9546,28.9051,28.9381,3300.0
2009-01-29 13:20:00,35.08,35.09,35.05,35.09,5400.0,28.9381,28.9464,28.9134,28.9464,5400.0
2009-01-29 13:25:00,35.09,35.19,35.09,35.16,12000.0,28.9464,29.0289,28.9464,29.0041,12000.0
2009-01-29 13:30:00,35.17,35.17,35.06,35.07,16000.0,29.0124,29.0124,28.9216,28.9299,16000.0
2009-01-29 13:35:00,35.05,35.07,34.95,34.96,9700.0,28.9134,28.9299,28.8309,28.8391,9700.0
2009-01-29 13:40:00,34.97,35.09,34.97,35.02,13800.0,28.8474,28.9464,28.8474,28.8886,13800.0
2009-01-29 13:45:00,35.02,35.06,34.99,35.01,14400.0,28.8886,28.9216,28.8639,28.8804,14400.0
2009-01-29 13:50:00,35.0,35.03,34.9,34.9,18900.0,28.8721,28.8969,28.7896,28.7896,18900.0
2009-01-29 13:55:00,34.9,34.98,34.86,34.98,20900.0,28.7896,28.8556,28.7566,28.8556,20900.0
2009-01-29 14:00:00,34.99,35.03,34.97,35.03,14800.0,28.8639,28.8969,28.8474,28.8969,14800.0
2009-01-29 14:05:00,35.03,35.11,35.02,35.03,13800.0,28.8969,28.9629,28.8886,28.8969,13800.0
2009-01-29 14:10:00,35.05,35.05,34.94,35.04,9500.0,28.9134,28.9134,28.8226,28.9051,9500.0
2009-01-29 14:15:00,35.02,35.08,35.0,35.08,10900.0,28.8886,28.9381,28.8721,28.9381,10900.0
2009-01-29 14:20:00,35.05,35.07,34.94,34.96,16200.0,28.9134,28.9299,28.8226,28.8391,16200.0
2009-01-29 14:25:00,34.96,35.07,34.93,35.03,17300.0,28.8391,28.9299,28.8144,28.8969,17300.0
2009-01-29 14:30:00,35.02,35.07,35.0,35.03,7400.0,28.8886,28.9299,28.8721,28.8969,7400.0
2009-01-29 14:35:00,35.02,35.02,34.93,34.93,11300.0,28.8886,28.8886,28.8144,28.8144,11300.0
2009-01-29 14:40:00,34.95,35.04,34.94,34.98,23100.0,28.8309,28.9051,28.8226,28.8556,23100.0
2009-01-29 14:45:00,34.97,34.97,34.86,34.9,14600.0,28.8474,28.8474,28.7566,28.7896,14600.0
2009-01-29 14:50:00,34.9,34.92,34.88,34.9,11900.0,28.7896,28.8061,28.7731,28.7896,11900.0
2009-01-29 14:55:00,34.91,34.96,34.85,34.88,23100.0,28.7979,28.8391,28.7484,28.7731,23100.0
2009-01-29 15:00:00,34.9,35.03,34.9,35.0,25400.0,28.7896,28.8969,28.7896,28.8721,25400.0
2009-01-29 15:05:00,35.01,35.01,34.91,34.97,27400.0,28.8804,28.8804,28.7979,28.8474,27400.0
2009-01-29 15:10:00,34.98,34.98,34.87,34.94,24300.0,28.8556,28.8556,28.7649,28.8226,24300.0
2009-01-29 15:15:00,34.93,34.95,34.86,34.9,20900.0,28.8144,28.8309,28.7566,28.7896,20900.0
2009-01-29 15:20:00,34.91,34.91,34.71,34.75,31800.0,28.7979,28.7979,28.6329,28.6659,31800.0
2009-01-29 15:25:00,34.75,34.76,34.7,34.74,23800.0,28.6659,28.6742,28.6247,28.6577,23800.0
2009-01-29 15:30:00,34.74,34.75,34.57,34.58,43500.0,28.6577,28.6659,28.5174,28.5257,43500.0
2009-01-29 15:35:00,34.58,34.7,34.58,34.62,42800.0,28.5257,28.6247,28.5257,28.5587,42800.0
2009-01-29 15:40:00,34.63,34.8,34.62,34.68,64800.0,28.5669,28.7072,28.5587,28.6082,64800.0
2009-01-29 15:45:00,34.68,34.72,34.61,34.65,47600.0,28.6082,28.6412,28.5504,28.5834,47600.0
2009-01-29 15:50:00,34.66,34.68,34.6,34.63,57900.0,28.5917,28.6082,28.5422,28.5669,57900.0
2009-01-29 15:55:00,34.63,34.68,34.6,34.65,74500.0,28.5669,28.6082,28.5422,28.5834,74500.0
2009-01-30 09:30:00,34.56,34.94,34.56,34.84,21900.0,28.5092,28.8226,28.5092,28.7402,21900.0
2009-01-30 09:35:00,34.84,34.93,34.75,34.76,13000.0,28.7402,28.8144,28.6659,28.6742,13000.0
2009-01-30 09:40:00,34.76,34.76,34.51,34.54,19900.0,28.6742,28.6742,28.4679,28.4927,19900.0
2009-01-30 09:45:00,34.55,34.71,34.5,34.5,15200.0,28.5009,28.6329,28.4597,28.4597,15200.0
2009-01-30 09:50:00,34.51,34.62,34.47,34.5,31900.0,28.4679,28.5587,28.4349,28.4597,31900.0
2009-01-30 09:55:00,34.5,34.57,34.32,34.32,34000.0,28.4597,28.5174,28.3112,28.3112,34000.0
2009-01-30 10:00:00,34.32,34.42,34.3,34.42,28500.0,28.3112,28.3937,28.2947,28.3937,28500.0
2009-01-30 10:05:00,34.42,34.48,34.38,34.42,19300.0,28.3937,28.4432,28.3607,28.3937,19300.0
2009-01-30 10:10:00,34.44,34.45,34.32,34.37,21800.0,28.4102,28.4184,28.3112,28.3524,21800.0
2009-01-30 10:15:00,34.37,34.43,34.31,34.4,29400.0,28.3524,28.4019,28.3029,28.3772,29400.0
2009-01-30 10:20:00,34.41,34.41,34.29,34.3,20700.0,28.3854,28.3854,28.2864,28.2947,20700.0
2009-01-30 10:25:00,34.3,34.3,34.25,34.27,29000.0,28.2947,28.2947,28.2534,28.2699,29000.0
2009-01-30 10:30:00,34.26,34.29,34.14,34.16,43100.0,28.2617,28.2864,28.1627,28.1792,43100.0
2009-01-30 10:35:00,34.16,34.18,34.06,34.07,31300.0,28.1792,28.1957,28.0967,28.105,31300.0
2009-01-30 10:40:00,34.08,34.09,33.89,33.94,94500.0,28.1132,28.1215,27.9565,27.9977,94500.0
2009-01-30 10:45:00,33.95,34.01,33.91,33.93,28400.0,28.006,28.0555,27.973,27.9895,28400.0
2009-01-30 10:50:00,33.93,33.95,33.86,33.9,27700.0,27.9895,28.006,27.9317,27.9647,27700.0
2009-01-30 10:55:00,33.9,33.91,33.85,33.86,19800.0,27.9647,27.973,27.9235,27.9317,19800.0
2009-01-30 11:00:00,33.86,33.97,33.86,33.91,37500.0,27.9317,28.0225,27.9317,27.973,37500.0
2009-01-30 11:05:00,33.92,33.97,33.88,33.92,32900.0,27.9812,28.0225,27.9482,27.9812,32900.0
2009-01-30 11:10:00,33.92,33.93,33.85,33.88,34900.0,27.9812,27.9895,27.9235,27.9482,34900.0
2009-01-30 11:15:00,33.88,33.9,33.81,33.85,75700.0,27.9482,27.9647,27.8905,27.9235,75700.0
2009-01-30 11:20:00,33.85,33.9,33.83,33.86,23500.0,27.9235,27.9647,27.907,27.9317,23500.0
2009-01-30 11:25:00,33.85,33.85,33.73,33.75,34100.0,27.9235,27.9235,27.8245,27.841,34100.0
2009-01-30 11:30:00,33.75,33.78,33.7,33.75,26700.0,27.841,27.8657,27.7997,27.841,26700.0
2009-01-30 11:35:00,33.76,33.77,33.68,33.73,31900.0,27.8492,27.8575,27.7832,27.8245,31900.0
2009-01-30 11:40:00,33.75,33.79,33.74,33.78,9000.0,27.841,27.874,27.8327,27.8657,9000.0
2009-01-30 11:45:00,33.79,33.94,33.79,33.94,21700.0,27.874,27.9977,27.874,27.9977,21700.0
2009-01-30 11:50:00,33.93,34.01,33.93,34.01,21400.0,27.9895,28.0555,27.9895,28.0555,21400.0
2009-01-30 11:55:00,34.02,34.04,33.97,33.97,13400.0,28.0637,28.0802,28.0225,28.0225,13400.0
2009-01-30 12:00:00,33.98,33.99,33.82,33.85,16000.0,28.0307,28.039,27.8987,27.9235,16000.0
2009-01-30 12:05:00,33.85,33.95,33.85,33.95,10800.0,27.9235,28.006,27.9235,28.006,10800.0
2009-01-30 12:10:00,33.97,34.08,33.97,34.05,14600.0,28.0225,28.1132,28.0225,28.0885,14600.0
2009-01-30 12:15:00,34.04,34.04,33.97,33.99,11800.0,28.0802,28.0802,28.0225,28.039,11800.0
2009-01-30 12:20:00,33.99,34.05,33.98,33.98,12300.0,28.039,28.0885,28.0307,28.0307,12300.0
2009-01-30 12:25:00,33.98,34.03,33.97,34.0,7900.0,28.0307,28.072,28.0225,28.0472,7900.0
2009-01-30 12:30:00,34.01,34.02,33.94,34.01,10400.0,28.0555,28.0637,27.9977,28.0555,10400.0
2009-01-30 12:35:00,34.01,34.05,33.99,34.03,9300.0,28.0555,28.0885,28.039,28.072,9300.0
2009-01-30 12:40:00,34.03,34.07,34.03,34.04,7300.0,28.072,28.105,28.072,28.0802,7300.0
2009-01-30 12:45:00,34.05,34.07,34.0,34.03,18500.0,28.0885,28.105,28.0472,28.072,18500.0
2009-01-30 12:50:00,34.03,34.09,34.03,34.09,9000.0,28.072,28.1215,28.072,28.1215,9000.0
2009-01-30 12:55:00,34.08,34.15,34.07,34.14,8500.0,28.1132,28.171,28.105,28.1627,8500.0
2009-01-30 13:00:00,34.11,34.16,34.07,34.16,13400.0,28.138,28.1792,28.105,28.1792,13400.0
2009-01-30 13:05:00,34.16,34.26,34.16,34.25,22400.0,28.1792,28.2617,28.1792,28.2534,22400.0
2009-01-30 13:10:00,34.26,34.27,34.21,34.22,10200.0,28.2617,28.2699,28.2205,28.2287,10200.0
2009-01-30 13:15:00,34.22,34.23,34.08,34.17,17600.0,28.2287,28.237,28.1132,28.1875,17600.0
2009-01-30 13:20:00,34.16,34.22,34.15,34.17,17200.0,28.1792,28.2287,28.171,28.1875,17200.0
2009-01-30 13:25:00,34.18,34.18,33.95,34.06,24500.0,28.1957,28.1957,28.006,28.0967,24500.0
2009-01-30 13:30:00,34.06,34.08,33.91,33.99,21300.0,28.0967,28.1132,27.973,28.039,21300.0
2009-01-30 13:35:00,33.99,34.01,33.9,33.94,17200.0,28.039,28.0555,27.9647,27.9977,17200.0
2009-01-30 13:40:00,33.94,34.0,33.85,33.97,13900.0,27.9977,28.0472,27.9235,28.0225,13900.0
2009-01-30 13:45:00,33.96,34.03,33.9,34.02,26300.0,28.0142,28.072,27.9647,28.0637,26300.0
2009-01-30 13:50:00,34.01,34.04,33.97,33.97,13100.0,28.0555,28.0802,28.0225,28.0225,13100.0
2009-01-30 13:55:00,33.96,34.13,33.94,34.05,21900.0,28.0142,28.1545,27.9977,28.0885,21900.0
2009-01-30 14:00:00,34.03,34.13,33.99,34.05,24200.0,28.072,28.1545,28.039,28.0885,24200.0
2009-01-30 14:05:00,34.07,34.12,33.97,33.99,16900.0,28.105,28.1462,28.0225,28.039,16900.0
2009-01-30 14:10:00,33.97,34.09,33.94,34.06,16400.0,28.0225,28.1215,27.9977,28.0967,16400.0
2009-01-30 14:15:00,34.08,34.08,34.0,34.04,9400.0,28.1132,28.1132,28.0472,28.0802,9400.0
2009-01-30 14:20:00,34.05,34.07,33.98,34.02,16300.0,28.0885,28.105,28.0307,28.0637,16300.0
2009-01-30 14:25:00,34.02,34.24,33.99,34.15,27200.0,28.0637,28.2452,28.039,28.171,27200.0
2009-01-30 14:30:00,34.16,34.24,34.05,34.09,24100.0,28.1792,28.2452,28.0885,28.1215,24100.0
2009-01-30 14:35:00,34.1,34.21,34.06,34.06,25100.0,28.1297,28.2205,28.0967,28.0967,25100.0
2009-01-30 14:40:00,34.06,34.09,33.99,34.03,27200.0,28.0967,28.1215,28.039,28.072,27200.0
2009-01-30 14:45:00,34.01,34.01,33.94,33.94,26900.0,28.0555,28.0555,27.9977,27.9977,26900.0
2009-01-30 14:50:00,33.94,34.0,33.88,33.88,25700.0,27.9977,28.0472,27.9482,27.9482,25700.0
2009-01-30 14:55:00,33.88,34.03,33.87,33.97,29800.0,27.9482,28.072,27.94,28.0225,29800.0
2009-01-30 15:00:00,33.97,34.1,33.9,33.9,54000.0,28.0225,28.1297,27.9647,27.9647,54000.0
2009-01-30 15:05:00,33.91,33.99,33.88,33.93,40300.0,27.973,28.039,27.9482,27.9895,40300.0
2009-01-30 15:10:00,33.92,34.1,33.89,34.05,28700.0,27.9812,28.1297,27.9565,28.0885,28700.0
2009-01-30 15:15:00,34.05,34.07,33.92,33.95,51700.0,28.0885,28.105,27.9812,28.006,51700.0
2009-01-30 15:20:00,33.94,33.96,33.84,33.95,69700.0,27.9977,28.0142,27.9152,28.006,69700.0
2009-01-30 15:25:00,33.95,34.01,33.86,33.87,52400.0,28.006,28.0555,27.9317,27.94,52400.0
2009-01-30 15:30:00,33.87,33.9,33.79,33.86,62400.0,27.94,27.9647,27.874,27.9317,62400.0
2009-01-30 15:35:00,33.85,33.89,33.75,33.78,56800.0,27.9235,27.9565,27.841,27.8657,56800.0
2009-01-30 15:40:00,33.78,33.98,33.78,33.93,89900.0,27.8657,28.0307,27.8657,27.9895,89900.0
2009-01-30 15:45:00,33.92,34.05,33.88,34.01,93500.0,27.9812,28.0885,27.9482,28.0555,93500.0
2009-01-30 15:50:00,34.0,34.04,33.87,33.89,63800.0,28.0472,28.0802,27.94,27.9565,63800.0
2009-01-30 15:55:00,33.89,33.96,33.82,33.95,109200.0,27.9565,28.0142,27.8987,28.006,109200.0
2009-02-02 09:30:00,33.47,33.62,33.28,33.46,24300.0,27.61,27.7338,27.4533,27.6018,24300.0
2009-02-02 09:35:00,33.45,33.71,33.38,33.71,41600.0,27.5935,27.808,27.5358,27.808,41600.0
2009-02-02 09:40:00,33.71,33.71,33.51,33.66,19700.0,27.808,27.808,27.643,27.7667,19700.0
2009-02-02 09:45:00,33.66,33.68,33.51,33.63,15200.0,27.7667,27.7832,27.643,27.742,15200.0
2009-02-02 09:50:00,33.63,33.63,33.45,33.46,19000.0,27.742,27.742,27.5935,27.6018,19000.0
2009-02-02 09:55:00,33.46,33.61,33.46,33.6,20100.0,27.6018,27.7255,27.6018,27.7173,20100.0
2009-02-02 10:00:00,33.61,33.77,33.61,33.61,31700.0,27.7255,27.8575,27.7255,27.7255,31700.0
2009-02-02 10:05:00,33.61,33.74,33.59,33.67,26300.0,27.7255,27.8327,27.709,27.775,26300.0
2009-02-02 10:10:00,33.69,33.76,33.65,33.75,14400.0,27.7915,27.8492,27.7585,27.841,14400.0
2009-02-02 10:15:00,33.75,33.85,33.72,33.77,30700.0,27.841,27.9235,27.8162,27.8575,30700.0
2009-02-02 10:20:00,33.78,33.82,33.76,33.82,22800.0,27.8657,27.8987,27.8492,27.8987,22800.0
2009-02-02 10:25:00,33.8,33.82,33.72,33.77,26600.0,27.8822,27.8987,27.8162,27.8575,26600.0
2009-02-02 10:30:00,33.77,33.77,33.72,33.72,33600.0,27.8575,27.8575,27.8162,27.8162,33600.0
2009-02-02 10:35:00,33.73,33.97,33.7,33.92,41200.0,27.8245,28.0225,27.7997,27.9812,41200.0
2009-02-02 10:40:00,33.94,33.94,33.73,33.73,29300.0,27.9977,27.9977,27.8245,27.8245,29300.0
2009-02-02 10:45:00,33.7,33.83,33.68,33.81,24000.0,27.7997,27.907,27.7832,27.8905,24000.0
2009-02-02 10:50:00,33.81,33.82,33.75,33.77,30000.0,27.8905,27.8987,27.841,27.8575,30000.0
2009-02-02 10:55:00,33.8,33.87,33.78,33.79,17600.0,27.8822,27.94,27.8657,27.874,17600.0
2009-02-02 11:00:00,33.78,33.81,33.73,33.79,50600.0,27.8657,27.8905,27.8245,27.874,50600.0
2009-02-02 11:05:00,33.77,33.87,33.77,33.86,27600.0,27.8575,27.94,27.8575,27.9317,27600.0
2009-02-02 11:10:00,33.86,33.91,33.77,33.8,18300.0,27.9317,27.973,27.8575,27.8822,18300.0
2009-02-02 11:15:00,33.79,33.81,33.72,33.75,19300.0,27.874,27.8905,27.8162,27.841,19300.0
2009-02-02 11:20:00,33.73,33.74,33.61,33.67,14100.0,27.8245,27.8327,27.7255,27.775,14100.0
2009-02-02 11:25:00,33.67,33.7,33.66,33.7,14000.0,27.775,27.7997,27.7667,27.7997,14000.0
2009-02-02 11:30:00,33.7,33.81,33.7,33.78,39200.0,27.7997,27.8905,27.7997,27.8657,39200.0
2009-02-02 11:35:00,33.81,33.84,33.74,33.74,17400.0,27.8905,27.9152,27.8327,27.8327,17400.0
2009-02-02 11:40:00,33.73,33.82,33.67,33.82,20900.0,27.8245,27.8987,27.775,27.8987,20900.0
2009-02-02 11:45:00,33.8,33.87,33.8,33.83,36500.0,27.8822,27.94,27.8822,27.907,36500.0
2009-02-02 11:50:00,33.83,33.86,33.79,33.79,12100.0,27.907,27.9317,27.874,27.874,12100.0
2009-02-02 11:55:00,33.77,33.78,33.67,33.74,23700.0,27.8575,27.8657,27.775,27.8327,23700.0
2009-02-02 12:00:00,33.76,33.93,33.74,33.83,11600.0,27.8492,27.9895,27.8327,27.907,11600.0
2009-02-02 12:05:00,33.83,33.86,33.76,33.86,16900.0,27.907,27.9317,27.8492,27.9317,16900.0
2009-02-02 12:10:00,33.82,33.89,33.79,33.87,18700.0,27.8987,27.9565,27.874,27.94,18700.0
2009-02-02 12:15:00,33.87,33.95,33.85,33.93,19100.0,27.94,28.006,27.9235,27.9895,19100.0
2009-02-02 12:20:00,33.92,33.93,33.84,33.84,22700.0,27.9812,27.9895,27.9152,27.9152,22700.0
2009-02-02 12:25:00,33.83,33.93,33.82,33.91,21200.0,27.907,27.9895,27.8987,27.973,21200.0
2009-02-02 12:30:00,33.93,34.05,33.92,34.02,22000.0,27.9895,28.0885,27.9812,28.0637,22000.0
2009-02-02 12:35:00,34.02,34.1,34.0,34.1,14500.0,28.0637,28.1297,28.0472,28.1297,14500.0
2009-02-02 12:40:00,34.09,34.13,33.99,34.08,13200.0,28.1215,28.1545,28.039,28.1132,13200.0
2009-02-02 12:45:00,34.07,34.18,34.06,34.13,16200.0,28.105,28.1957,28.0967,28.1545,16200.0
2009-02-02 12:50:00,34.13,34.15,34.05,34.08,16400.0,28.1545,28.171,28.0885,28.1132,16400.0
2009-02-02 12:55:00,34.06,34.08,34.0,34.04,19500.0,28.0967,28.1132,28.0472,28.0802,19500.0
2009-02-02 13:00:00,34.0,34.04,33.89,33.93,20200.0,28.0472,28.0802,27.9565,27.9895,20200.0
2009-02-02 13:05:00,33.93,33.93,33.86,33.86,22600.0,27.9895,27.9895,27.9317,27.9317,22600.0
2009-02-02 13:10:00,33.86,33.88,33.81,33.87,30800.0,27.9317,27.9482,27.8905,27.94,30800.0
2009-02-02 13:15:00,33.85,33.87,33.8,33.85,25700.0,27.9235,27.94,27.8822,27.9235,25700.0
2009-02-02 13:20:00,33.86,33.88,33.76,33.8,21000.0,27.9317,27.9482,27.8492,27.8822,21000.0
2009-02-02 13:25:00,33.79,33.9,33.79,33.86,17300.0,27.874,27.9647,27.874,27.9317,17300.0
2009-02-02 13:30:00,33.88,33.89,33.79,33.83,41300.0,27.9482,27.9565,27.874,27.907,41300.0
2009-02-02 13:35:00,33.84,33.86,33.78,33.83,16700.0,27.9152,27.9317,27.8657,27.907,16700.0
2009-02-02 13:40:00,33.83,33.89,33.83,33.89,11200.0,27.907,27.9565,27.907,27.9565,11200.0
2009-02-02 13:45:00,33.9,33.95,33.89,33.93,12900.0,27.9647,28.006,27.9565,27.9895,12900.0
2009-02-02 13:50:00,33.91,33.92,33.8,33.8,25100.0,27.973,27.9812,27.8822,27.8822,25100.0
2009-02-02 13:55:00,33.8,33.82,33.76,33.82,38300.0,27.8822,27.8987,27.8492,27.8987,38300.0
2009-02-02 14:00:00,33.81,33.84,33.77,33.82,30300.0,27.8905,27.9152,27.8575,27.8987,30300.0
2009-02-02 14:05:00,33.83,33.89,33.81,33.82,15500.0,27.907,27.9565,27.8905,27.8987,15500.0
2009-02-02 14:10:00,33.84,33.85,33.78,33.82,12700.0,27.9152,27.9235,27.8657,27.8987,12700.0
2009-02-02 14:15:00,33.82,33.9,33.8,33.9,12500.0,27.8987,27.9647,27.8822,27.9647,12500.0
2009-02-02 14:20:00,33.86,33.88,33.78,33.81,16200.0,27.9317,27.9482,27.8657,27.8905,16200.0
2009-02-02 14:25:00,33.81,33.82,33.71,33.8,17400.0,27.8905,27.8987,27.808,27.8822,17400.0
2009-02-02 14:30:00,33.81,33.82,33.77,33.81,19000.0,27.8905,27.8987,27.8575,27.8905,19000.0
2009-02-02 14:35:00,33.82,33.82,33.73,33.76,17100.0,27.8987,27.8987,27.8245,27.8492,17100.0
2009-02-02 14:40:00,33.78,33.87,33.75,33.86,15800.0,27.8657,27.94,27.841,27.9317,15800.0
2009-02-02 14:45:00,33.86,33.86,33.73,33.75,19200.0,27.9317,27.9317,27.8245,27.841,19200.0
2009-02-02 14:50:00,33.76,33.81,33.71,33.81,19400.0,27.8492,27.8905,27.808,27.8905,19400.0
2009-02-02 14:55:00,33.8,33.82,33.77,33.79,23600.0,27.8822,27.8987,27.8575,27.874,23600.0
2009-02-02 15:00:00,33.76,33.85,33.7,33.85,34300.0,27.8492,27.9235,27.7997,27.9235,34300.0
2009-02-02 15:05:00,33.85,33.9,33.8,33.89,24900.0,27.9235,27.9647,27.8822,27.9565,24900.0
2009-02-02 15:10:00,33.89,33.9,33.8,33.87,36000.0,27.9565,27.9647,27.8822,27.94,36000.0
2009-02-02 15:15:00,33.87,33.9,33.82,33.86,28300.0,27.94,27.9647,27.8987,27.9317,28300.0
2009-02-02 15:20:00,33.86,33.91,33.82,33.89,43600.0,27.9317,27.973,27.8987,27.9565,43600.0
2009-02-02 15:25:00,33.86,33.9,33.82,33.89,31900.0,27.9317,27.9647,27.8987,27.9565,31900.0
2009-02-02 15:30:00,33.88,33.99,33.88,33.9,102700.0,27.9482,28.039,27.9482,27.9647,102700.0
2009-02-02 15:35:00,33.91,33.96,33.85,33.88,74700.0,27.973,28.0142,27.9235,27.9482,74700.0
2009-02-02 15:40:00,33.88,33.96,33.8,33.8,72600.0,27.9482,28.0142,27.8822,27.8822,72600.0
2009-02-02 15:45:00,33.79,33.84,33.73,33.77,86700.0,27.874,27.9152,27.8245,27.8575,86700.0
2009-02-02 15:50:00,33.78,33.88,33.77,33.87,75100.0,27.8657,27.9482,27.8575,27.94,75100.0
2009-02-02 15:55:00,33.86,33.86,33.82,33.86,65600.0,27.9317,27.9317,27.8987,27.9317,65600.0
2009-02-03 09:30:00,33.85,34.0,33.84,33.86,18400.0,27.9235,28.0472,27.9152,27.9317,18400.0
2009-02-03 09:35:00,33.87,33.87,33.77,33.84,9400.0,27.94,27.94,27.8575,27.9152,9400.0
2009-02-03 09:40:00,33.85,33.93,33.76,33.87,20800.0,27.9235,27.9895,27.8492,27.94,20800.0
2009-02-03 09:45:00,33.85,33.85,33.69,33.77,9400.0,27.9235,27.9235,27.7915,27.8575,9400.0
2009-02-03 09:50:00,33.78,33.82,33.7,33.77,6600.0,27.8657,27.8987,27.7997,27.8575,6600.0
2009-02-03 09:55:00,33.74,33.87,33.74,33.8,10900.0,27.8327,27.94,27.8327,27.8822,10900.0
2009-02-03 10:00:00,33.82,33.91,33.63,33.7,32400.0,27.8987,27.973,27.742,27.7997,32400.0
2009-02-03 10:05:00,33.71,33.94,33.71,33.88,8000.0,27.808,27.9977,27.808,27.9482,8000.0
2009-02-03 10:10:00,33.9,33.98,33.84,33.9,12800.0,27.9647,28.0307,27.9152,27.9647,12800.0
2009-02-03 10:15:00,33.88,33.94,33.78,33.8,6000.0,27.9482,27.9977,27.8657,27.8822,6000.0
2009-02-03 10:20:00,33.8,33.9,33.79,33.87,6800.0,27.8822,27.9647,27.874,27.94,6800.0
2009-02-03 10:25:00,33.87,33.95,33.81,33.88,9600.0,27.94,28.006,27.8905,27.9482,9600.0
2009-02-03 10:30:00,33.87,33.92,33.77,33.85,8800.0,27.94,27.9812,27.8575,27.9235,8800.0
2009-02-03 10:35:00,33.89,33.96,33.84,33.85,9300.0,27.9565,28.0142,27.9152,27.9235,9300.0
2009-02-03 10:40:00,33.85,33.99,33.85,33.95,10300.0,27.9235,28.039,27.9235,28.006,10300.0
2009-02-03 10:45:00,33.99,34.01,33.96,33.96,15800.0,28.039,28.0555,28.0142,28.0142,15800.0
2009-02-03 10:50:00,33.98,34.0,33.92,33.98,30300.0,28.0307,28.0472,27.9812,28.0307,30300.0
2009-02-03 10:55:00,33.98,34.0,33.94,33.96,12000.0,28.0307,28.0472,27.9977,28.0142,12000.0
2009-02-03 11:00:00,33.96,34.03,33.96,34.03,48400.0,28.0142,28.072,28.0142,28.072,48400.0
2009-02-03 11:05:00,34.01,34.04,33.92,33.94,55900.0,28.0555,28.0802,27.9812,27.9977,55900.0
2009-02-03 11:10:00,33.95,34.07,33.95,34.04,18500.0,28.006,28.105,28.006,28.0802,18500.0
2009-02-03 11:15:00,34.04,34.06,33.93,34.04,14200.0,28.0802,28.0967,27.9895,28.0802,14200.0
2009-02-03 11:20:00,34.02,34.05,33.99,34.02,14000.0,28.0637,28.0885,28.039,28.0637,14000.0
2009-02-03 11:25:00,34.02,34.04,33.95,33.98,11400.0,28.0637,28.0802,28.006,28.0307,11400.0
2009-02-03 11:30:00,33.98,33.99,33.89,33.9,21300.0,28.0307,28.039,27.9565,27.9647,21300.0
2009-02-03 11:35:00,33.92,33.92,33.87,33.9,16200.0,27.9812,27.9812,27.94,27.9647,16200.0
2009-02-03 11:40:00,33.9,33.93,33.84,33.93,16300.0,27.9647,27.9895,27.9152,27.9895,16300.0
2009-02-03 11:45:00,33.92,33.95,33.89,33.95,13300.0,27.9812,28.006,27.9565,28.006,13300.0
2009-02-03 11:50:00,33.96,33.96,33.86,33.88,10500.0,28.0142,28.0142,27.9317,27.9482,10500.0
2009-02-03 11:55:00,33.89,33.91,33.8,33.91,34600.0,27.9565,27.973,27.8822,27.973,34600.0
2009-02-03 12:00:00,33.91,33.97,33.89,33.94,41500.0,27.973,28.0225,27.9565,27.9977,41500.0
2009-02-03 12:05:00,33.95,33.97,33.87,33.87,40800.0,28.006,28.0225,27.94,27.94,40800.0
2009-02-03 12:10:00,33.88,33.88,33.81,33.84,16600.0,27.9482,27.9482,27.8905,27.9152,16600.0
2009-02-03 12:15:00,33.84,33.87,33.73,33.76,17400.0,27.9152,27.94,27.8245,27.8492,17400.0
2009-02-03 12:20:00,33.77,33.82,33.76,33.81,15500.0,27.8575,27.8987,27.8492,27.8905,15500.0
2009-02-03 12:25:00,33.82,33.85,33.8,33.82,11100.0,27.8987,27.9235,27.8822,27.8987,11100.0
2009-02-03 12:30:00,33.81,33.87,33.81,33.87,5200.0,27.8905,27.94,27.8905,27.94,5200.0
2009-02-03 12:35:00,33.87,33.87,33.81,33.83,9200.0,27.94,27.94,27.8905,27.907,9200.0
2009-02-03 12:40:00,33.84,33.88,33.82,33.82,11000.0,27.9152,27.9482,27.8987,27.8987,11000.0
2009-02-03 12:45:00,33.83,33.86,33.79,33.79,20000.0,27.907,27.9317,27.874,27.874,20000.0
2009-02-03 12:50:00,33.8,33.82,33.79,33.82,5000.0,27.8822,27.8987,27.874,27.8987,5000.0
2009-02-03 12:55:00,33.82,33.84,33.75,33.76,11100.0,27.8987,27.9152,27.841,27.8492,11100.0
2009-02-03 13:00:00,33.76,33.81,33.75,33.79,24200.0,27.8492,27.8905,27.841,27.874,24200.0
2009-02-03 13:05:00,33.79,33.82,33.75,33.81,13600.0,27.874,27.8987,27.841,27.8905,13600.0
2009-02-03 13:10:00,33.82,33.82,33.79,33.8,9400.0,27.8987,27.8987,27.874,27.8822,9400.0
2009-02-03 13:15:00,33.81,33.88,33.8,33.86,8800.0,27.8905,27.9482,27.8822,27.9317,8800.0
2009-02-03 13:20:00,33.86,33.88,33.81,33.88,6800.0,27.9317,27.9482,27.8905,27.9482,6800.0
2009-02-03 13:25:00,33.87,33.87,33.78,33.8,16300.0,27.94,27.94,27.8657,27.8822,16300.0
2009-02-03 13:30:00,33.81,33.83,33.77,33.83,10900.0,27.8905,27.907,27.8575,27.907,10900.0
2009-02-03 13:35:00,33.83,33.9,33.83,33.86,26700.0,27.907,27.9647,27.907,27.9317,26700.0
2009-02-03 13:40:00,33.87,33.89,33.84,33.84,10000.0,27.94,27.9565,27.9152,27.9152,10000.0
2009-02-03 13:45:00,33.86,33.86,33.77,33.79,15600.0,27.9317,27.9317,27.8575,27.874,15600.0
2009-02-03 13:50:00,33.79,33.8,33.75,33.78,12200.0,27.874,27.8822,27.841,27.8657,12200.0
2009-02-03 13:55:00,33.79,33.86,33.76,33.85,30300.0,27.874,27.9317,27.8492,27.9235,30300.0
2009-02-03 14:00:00,33.85,33.88,33.81,33.84,21700.0,27.9235,27.9482,27.8905,27.9152,21700.0
2009-02-03 14:05:00,33.84,33.97,33.84,33.97,28600.0,27.9152,28.0225,27.9152,28.0225,28600.0
2009-02-03 14:10:00,33.98,34.0,33.91,33.95,157100.0,28.0307,28.0472,27.973,28.006,157100.0
2009-02-03 14:15:00,33.96,34.01,33.92,33.92,60500.0,28.0142,28.0555,27.9812,27.9812,60500.0
2009-02-03 14:20:00,33.93,33.98,33.89,33.98,21200.0,27.9895,28.0307,27.9565,28.0307,21200.0
2009-02-03 14:25:00,33.98,33.99,33.91,33.91,16800.0,28.0307,28.039,27.973,27.973,16800.0
2009-02-03 14:30:00,33.91,34.0,33.91,33.99,26500.0,27.973,28.0472,27.973,28.039,26500.0
2009-02-03 14:35:00,34.0,34.06,33.94,33.94,75900.0,28.0472,28.0967,27.9977,27.9977,75900.0
2009-02-03 14:40:00,33.94,34.01,33.94,33.99,26900.0,27.9977,28.0555,27.9977,28.039,26900.0
2009-02-03 14:45:00,34.0,34.01,33.96,33.96,23100.0,28.0472,28.0555,28.0142,28.0142,23100.0
2009-02-03 14:50:00,33.96,33.99,33.9,33.9,16900.0,28.0142,28.039,27.9647,27.9647,16900.0
2009-02-03 14:55:00,33.9,33.91,33.85,33.89,20900.0,27.9647,27.973,27.9235,27.9565,20900.0
2009-02-03 15:00:00,33.9,33.93,33.85,33.87,50000.0,27.9647,27.9895,27.9235,27.94,50000.0
2009-02-03 15:05:00,33.89,34.0,33.87,34.0,35000.0,27.9565,28.0472,27.94,28.0472,35000.0
2009-02-03 15:10:00,34.0,34.01,33.97,34.0,53400.0,28.0472,28.0555,28.0225,28.0472,53400.0
2009-02-03 15:15:00,34.0,34.03,33.98,34.02,42200.0,28.0472,28.072,28.0307,28.0637,42200.0
2009-02-03 15:20:00,34.02,34.13,34.0,34.09,59600.0,28.0637,28.1545,28.0472,28.1215,59600.0
2009-02-03 15:25:00,34.1,34.11,34.05,34.09,29900.0,28.1297,28.138,28.0885,28.1215,29900.0
2009-02-03 15:30:00,34.1,34.14,34.04,34.06,57100.0,28.1297,28.1627,28.0802,28.0967,57100.0
2009-02-03 15:35:00,34.06,34.11,34.02,34.11,47400.0,28.0967,28.138,28.0637,28.138,47400.0
2009-02-03 15:40:00,34.11,34.13,34.0,34.03,62100.0,28.138,28.1545,28.0472,28.072,62100.0
2009-02-03 15:45:00,34.03,34.11,33.99,34.08,68700.0,28.072,28.138,28.039,28.1132,68700.0
2009-02-03 15:50:00,34.1,34.11,34.06,34.09,76800.0,28.1297,28.138,28.0967,28.1215,76800.0
2009-02-03 15:55:00,34.09,34.1,34.01,34.02,88600.0,28.1215,28.1297,28.0555,28.0637,88600.0
2009-02-04 09:30:00,34.05,34.32,33.79,34.15,16400.0,28.0885,28.3112,27.874,28.171,16400.0
2009-02-04 09:35:00,34.12,34.33,34.12,34.23,6400.0,28.1462,28.3194,28.1462,28.237,6400.0
2009-02-04 09:40:00,34.27,34.4,34.25,34.38,11100.0,28.2699,28.3772,28.2534,28.3607,11100.0
2009-02-04 09:45:00,34.42,34.45,34.34,34.42,11800.0,28.3937,28.4184,28.3277,28.3937,11800.0
2009-02-04 09:50:00,34.43,34.5,34.38,34.5,12800.0,28.4019,28.4597,28.3607,28.4597,12800.0
2009-02-04 09:55:00,34.49,34.49,34.42,34.46,9200.0,28.4514,28.4514,28.3937,28.4267,9200.0
2009-02-04 10:00:00,34.49,34.64,34.48,34.54,24900.0,28.4514,28.5752,28.4432,28.4927,24900.0
2009-02-04 10:05:00,34.53,34.66,34.48,34.62,23700.0,28.4844,28.5917,28.4432,28.5587,23700.0
2009-02-04 10:10:00,34.62,34.7,34.6,34.66,13600.0,28.5587,28.6247,28.5422,28.5917,13600.0
2009-02-04 10:15:00,34.65,34.77,34.65,34.74,20800.0,28.5834,28.6824,28.5834,28.6577,20800.0
2009-02-04 10:20:00,34.71,34.8,34.71,34.73,17600.0,28.6329,28.7072,28.6329,28.6494,17600.0
2009-02-04 10:25:00,34.72,34.84,34.71,34.78,23100.0,28.6412,28.7402,28.6329,28.6907,23100.0
2009-02-04 10:30:00,34.77,34.88,34.73,34.84,21700.0,28.6824,28.7731,28.6494,28.7402,21700.0
2009-02-04 10:35:00,34.85,34.88,34.73,34.73,16400.0,28.7484,28.7731,28.6494,28.6494,16400.0
2009-02-04 10:40:00,34.74,34.79,34.73,34.78,11600.0,28.6577,28.6989,28.6494,28.6907,11600.0
2009-02-04 10:45:00,34.77,34.8,34.69,34.69,15700.0,28.6824,28.7072,28.6164,28.6164,15700.0
2009-02-04 10:50:00,34.68,34.74,34.66,34.73,9300.0,28.6082,28.6577,28.5917,28.6494,9300.0
2009-02-04 10:55:00,34.72,34.8,34.71,34.77,11700.0,28.6412,28.7072,28.6329,28.6824,11700.0
2009-02-04 11:00:00,34.76,34.76,34.69,34.74,19000.0,28.6742,28.6742,28.6164,28.6577,19000.0
2009-02-04 11:05:00,34.72,34.74,34.68,34.73,12500.0,28.6412,28.6577,28.6082,28.6494,12500.0
2009-02-04 11:10:00,34.74,34.75,34.66,34.68,13500.0,28.6577,28.6659,28.5917,28.6082,13500.0
2009-02-04 11:15:00,34.68,34.68,34.57,34.67,17700.0,28.6082,28.6082,28.5174,28.5999,17700.0
2009-02-04 11:20:00,34.67,34.69,34.63,34.69,10300.0,28.5999,28.6164,28.5669,28.6164,10300.0
2009-02-04 11:25:00,34.7,34.72,34.64,34.65,7600.0,28.6247,28.6412,28.5752,28.5834,7600.0
2009-02-04 11:30:00,34.64,34.68,34.6,34.66,8300.0,28.5752,28.6082,28.5422,28.5917,8300.0
2009-02-04 11:35:00,34.66,34.67,34.6,34.6,9300.0,28.5917,28.5999,28.5422,28.5422,9300.0
2009-02-04 11:40:00,34.61,34.61,34.52,34.53,19300.0,28.5504,28.5504,28.4762,28.4844,19300.0
2009-02-04 11:45:00,34.52,34.52,34.41,34.42,21500.0,28.4762,28.4762,28.3854,28.3937,21500.0
2009-02-04 11:50:00,34.44,34.49,34.42,34.45,12400.0,28.4102,28.4514,28.3937,28.4184,12400.0
2009-02-04 11:55:00,34.43,34.45,34.36,34.38,13000.0,28.4019,28.4184,28.3442,28.3607,13000.0
2009-02-04 12:00:00,34.37,34.43,34.32,34.38,29600.0,28.3524,28.4019,28.3112,28.3607,29600.0
2009-02-04 12:05:00,34.36,34.38,34.33,34.35,11400.0,28.3442,28.3607,28.3194,28.3359,11400.0
2009-02-04 12:10:00,34.35,34.39,34.35,34.36,6300.0,28.3359,28.3689,28.3359,28.3442,6300.0
2009-02-04 12:15:00,34.36,34.4,34.35,34.38,8100.0,28.3442,28.3772,28.3359,28.3607,8100.0
2009-02-04 12:20:00,34.38,34.38,34.3,34.33,25600.0,28.3607,28.3607,28.2947,28.3194,25600.0
2009-02-04 12:25:00,34.33,34.44,34.33,34.39,12600.0,28.3194,28.4102,28.3194,28.3689,12600.0
2009-02-04 12:30:00,34.39,34.48,34.39,34.48,4400.0,28.3689,28.4432,28.3689,28.4432,4400.0
2009-02-04 12:35:00,34.47,34.5,34.44,34.49,9100.0,28.4349,28.4597,28.4102,28.4514,9100.0
2009-02-04 12:40:00,34.5,34.6,34.5,34.58,7500.0,28.4597,28.5422,28.4597,28.5257,7500.0
2009-02-04 12:45:00,34.58,34.61,34.58,34.6,5700.0,28.5257,28.5504,28.5257,28.5422,5700.0
2009-02-04 12:50:00,34.6,34.6,34.46,34.49,12800.0,28.5422,28.5422,28.4267,28.4514,12800.0
2009-02-04 12:55:00,34.49,34.52,34.48,34.51,8000.0,28.4514,28.4762,28.4432,28.4679,8000.0
2009-02-04 13:00:00,34.51,34.51,34.39,34.42,13800.0,28.4679,28.4679,28.3689,28.3937,13800.0
2009-02-04 13:05:00,34.43,34.57,34.42,34.57,27700.0,28.4019,28.5174,28.3937,28.5174,27700.0
2009-02-04 13:10:00,34.57,34.59,34.52,34.55,16300.0,28.5174,28.5339,28.4762,28.5009,16300.0
2009-02-04 13:15:00,34.57,34.59,34.55,34.56,19700.0,28.5174,28.5339,28.5009,28.5092,19700.0
2009-02-04 13:20:00,34.57,34.62,34.57,34.59,20400.0,28.5174,28.5587,28.5174,28.5339,20400.0
2009-02-04 13:25:00,34.62,34.68,34.6,34.68,9500.0,28.5587,28.6082,28.5422,28.6082,9500.0
2009-02-04 13:30:00,34.67,34.7,34.66,34.66,10300.0,28.5999,28.6247,28.5917,28.5917,10300.0
2009-02-04 13:35:00,34.65,34.67,34.59,34.61,33000.0,28.5834,28.5999,28.5339,28.5504,33000.0
2009-02-04 13:40:00,34.64,34.64,34.55,34.59,27500.0,28.5752,28.5752,28.5009,28.5339,27500.0
2009-02-04 13:45:00,34.57,34.6,34.39,34.42,71500.0,28.5174,28.5422,28.3689,28.3937,71500.0
2009-02-04 13:50:00,34.41,34.45,34.31,34.38,20200.0,28.3854,28.4184,28.3029,28.3607,20200.0
2009-02-04 13:55:00,34.39,34.53,34.37,34.5,28600.0,28.3689,28.4844,28.3524,28.4597,28600.0
2009-02-04 14:00:00,34.5,34.5,34.43,34.48,18900.0,28.4597,28.4597,28.4019,28.4432,18900.0
2009-02-04 14:05:00,34.48,34.51,34.45,34.48,39600.0,28.4432,28.4679,28.4184,28.4432,39600.0
2009-02-04 14:10:00,34.49,34.58,34.47,34.56,26700.0,28.4514,28.5257,28.4349,28.5092,26700.0
2009-02-04 14:15:00,34.56,34.58,34.49,34.49,43900.0,28.5092,28.5257,28.4514,28.4514,43900.0
2009-02-04 14:20:00,34.52,34.55,34.36,34.42,19600.0,28.4762,28.5009,28.3442,28.3937,19600.0
2009-02-04 14:25:00,34.41,34.47,34.33,34.45,20700.0,28.3854,28.4349,28.3194,28.4184,20700.0
2009-02-04 14:30:00,34.48,34.48,34.37,34.4,15200.0,28.4432,28.4432,28.3524,28.3772,15200.0
2009-02-04 14:35:00,34.4,34.48,34.39,34.42,37300.0,28.3772,28.4432,28.3689,28.3937,37300.0
2009-02-04 14:40:00,34.42,34.42,34.38,34.39,27200.0,28.3937,28.3937,28.3607,28.3689,27200.0
2009-02-04 14:45:00,34.39,34.44,34.36,34.4,30300.0,28.3689,28.4102,28.3442,28.3772,30300.0
2009-02-04 14:50:00,34.41,34.43,34.3,34.35,25400.0,28.3854,28.4019,28.2947,28.3359,25400.0
2009-02-04 14:55:00,34.35,34.47,34.29,34.43,57100.0,28.3359,28.4349,28.2864,28.4019,57100.0
2009-02-04 15:00:00,34.42,34.43,34.32,34.43,49000.0,28.3937,28.4019,28.3112,28.4019,49000.0
2009-02-04 15:05:00,34.43,34.45,34.33,34.39,39200.0,28.4019,28.4184,28.3194,28.3689,39200.0
2009-02-04 15:10:00,34.4,34.42,34.24,34.25,28900.0,28.3772,28.3937,28.2452,28.2534,28900.0
2009-02-04 15:15:00,34.25,34.37,34.24,34.36,26400.0,28.2534,28.3524,28.2452,28.3442,26400.0
2009-02-04 15:20:00,34.35,34.37,34.22,34.27,35100.0,28.3359,28.3524,28.2287,28.2699,35100.0
2009-02-04 15:25:00,34.25,34.32,34.23,34.25,50900.0,28.2534,28.3112,28.237,28.2534,50900.0
2009-02-04 15:30:00,34.26,34.29,34.17,34.19,49700.0,28.2617,28.2864,28.1875,28.204,49700.0
2009-02-04 15:35:00,34.19,34.22,34.16,34.19,60900.0,28.204,28.2287,28.1792,28.204,60900.0
2009-02-04 15:40:00,34.19,34.23,34.13,34.13,101100.0,28.204,28.237,28.1545,28.1545,101100.0
2009-02-04 15:45:00,34.12,34.16,34.05,34.06,72200.0,28.1462,28.1792,28.0885,28.0967,72200.0
2009-02-04 15:50:00,34.06,34.13,34.03,34.11,87300.0,28.0967,28.1545,28.072,28.138,87300.0
2009-02-04 15:55:00,34.11,34.18,34.11,34.14,83600.0,28.138,28.1957,28.138,28.1627,83600.0
2009-02-05 09:30:00,33.85,34.02,33.82,33.84,26400.0,27.9235,28.0637,27.8987,27.9152,26400.0
2009-02-05 09:35:00,33.82,33.95,33.76,33.95,12400.0,27.8987,28.006,27.8492,28.006,12400.0
2009-02-05 09:40:00,33.94,34.07,33.94,34.02,15800.0,27.9977,28.105,27.9977,28.0637,15800.0
2009-02-05 09:45:00,34.03,34.05,33.87,33.94,17700.0,28.072,28.0885,27.94,27.9977,17700.0
2009-02-05 09:50:00,33.96,33.96,33.67,33.71,26100.0,28.0142,28.0142,27.775,27.808,26100.0
2009-02-05 09:55:00,33.69,33.73,33.62,33.7,26400.0,27.7915,27.8245,27.7338,27.7997,26400.0
2009-02-05 10:00:00,33.7,33.83,33.65,33.82,24800.0,27.7997,27.907,27.7585,27.8987,24800.0
2009-02-05 10:05:00,33.83,33.83,33.74,33.77,15600.0,27.907,27.907,27.8327,27.8575,15600.0
2009-02-05 10:10:00,33.75,33.94,33.73,33.94,20000.0,27.841,27.9977,27.8245,27.9977,20000.0
2009-02-05 10:15:00,33.94,34.04,33.89,34.01,16600.0,27.9977,28.0802,27.9565,28.0555,16600.0
2009-02-05 10:20:00,34.02,34.12,33.99,34.07,19000.0,28.0637,28.1462,28.039,28.105,19000.0
2009-02-05 10:25:00,34.06,34.1,33.99,34.07,14300.0,28.0967,28.1297,28.039,28.105,14300.0
2009-02-05 10:30:00,34.07,34.22,34.0,34.21,20100.0,28.105,28.2287,28.0472,28.2205,20100.0
2009-02-05 10:35:00,34.23,34.28,34.15,34.26,15700.0,28.237,28.2782,28.171,28.2617,15700.0
2009-02-05 10:40:00,34.26,34.35,34.21,34.32,19800.0,28.2617,28.3359,28.2205,28.3112,19800.0
2009-02-05 10:45:00,34.32,34.41,34.29,34.35,19700.0,28.3112,28.3854,28.2864,28.3359,19700.0
2009-02-05 10:50:00,34.37,34.53,34.33,34.42,32200.0,28.3524,28.4844,28.3194,28.3937,32200.0
2009-02-05 10:55:00,34.43,34.6,34.42,34.57,25700.0,28.4019,28.5422,28.3937,28.5174,25700.0
2009-02-05 11:00:00,34.57,34.67,34.52,34.6,24200.0,28.5174,28.5999,28.4762,28.5422,24200.0
2009-02-05 11:05:00,34.6,34.65,34.5,34.63,18400.0,28.5422,28.5834,28.4597,28.5669,18400.0
2009-02-05 11:10:00,34.64,34.7,34.6,34.64,14000.0,28.5752,28.6247,28.5422,28.5752,14000.0
2009-02-05 11:15:00,34.65,34.68,34.57,34.62,22300.0,28.5834,28.6082,28.5174,28.5587,22300.0
2009-02-05 11:20:00,34.61,34.66,34.55,34.64,17800.0,28.5504,28.5917,28.5009,28.5752,17800.0
2009-02-05 11:25:00,34.67,34.7,34.55,34.55,16600.0,28.5999,28.6247,28.5009,28.5009,16600.0
2009-02-05 11:30:00,34.55,34.67,34.51,34.57,24500.0,28.5009,28.5999,28.4679,28.5174,24500.0
2009-02-05 11:35:00,34.58,34.69,34.58,34.6,27000.0,28.5257,28.6164,28.5257,28.5422,27000.0
2009-02-05 11:40:00,34.59,34.69,34.59,34.64,17000.0,28.5339,28.6164,28.5339,28.5752,17000.0
2009-02-05 11:45:00,34.65,34.69,34.62,34.67,12600.0,28.5834,28.6164,28.5587,28.5999,12600.0
2009-02-05 11:50:00,34.69,34.75,34.62,34.65,9300.0,28.6164,28.6659,28.5587,28.5834,9300.0
2009-02-05 11:55:00,34.68,34.77,34.66,34.77,16200.0,28.6082,28.6824,28.5917,28.6824,16200.0
2009-02-05 12:00:00,34.78,34.89,34.78,34.88,25600.0,28.6907,28.7814,28.6907,28.7731,25600.0
2009-02-05 12:05:00,34.89,34.98,34.86,34.95,19500.0,28.7814,28.8556,28.7566,28.8309,19500.0
2009-02-05 12:10:00,34.95,35.05,34.92,34.96,13800.0,28.8309,28.9134,28.8061,28.8391,13800.0
2009-02-05 12:15:00,34.97,34.99,34.86,34.86,16800.0,28.8474,28.8639,28.7566,28.7566,16800.0
2009-02-05 12:20:00,34.86,34.9,34.83,34.9,17000.0,28.7566,28.7896,28.7319,28.7896,17000.0
2009-02-05 12:25:00,34.91,34.92,34.79,34.79,25500.0,28.7979,28.8061,28.6989,28.6989,25500.0
2009-02-05 12:30:00,34.81,34.86,34.79,34.82,9900.0,28.7154,28.7566,28.6989,28.7237,9900.0
2009-02-05 12:35:00,34.8,34.85,34.71,34.77,20100.0,28.7072,28.7484,28.6329,28.6824,20100.0
2009-02-05 12:40:00,34.77,34.83,34.72,34.8,20800.0,28.6824,28.7319,28.6412,28.7072,20800.0
2009-02-05 12:45:00,34.81,34.84,34.75,34.78,11200.0,28.7154,28.7402,28.6659,28.6907,11200.0
2009-02-05 12:50:00,34.77,34.77,34.67,34.69,14800.0,28.6824,28.6824,28.5999,28.6164,14800.0
2009-02-05 12:55:00,34.69,34.8,34.69,34.76,20400.0,28.6164,28.7072,28.6164,28.6742,20400.0
2009-02-05 13:00:00,34.77,34.81,34.71,34.74,10500.0,28.6824,28.7154,28.6329,28.6577,10500.0
2009-02-05 13:05:00,34.76,34.89,34.7,34.89,13100.0,28.6742,28.7814,28.6247,28.7814,13100.0
2009-02-05 13:10:00,34.88,34.94,34.79,34.83,15200.0,28.7731,28.8226,28.6989,28.7319,15200.0
2009-02-05 13:15:00,34.82,34.85,34.7,34.73,11600.0,28.7237,28.7484,28.6247,28.6494,11600.0
2009-02-05 13:20:00,34.74,34.77,34.64,34.64,8500.0,28.6577,28.6824,28.5752,28.5752,8500.0
2009-02-05 13:25:00,34.64,34.7,34.61,34.68,14300.0,28.5752,28.6247,28.5504,28.6082,14300.0
2009-02-05 13:30:00,34.69,34.74,34.66,34.66,9000.0,28.6164,28.6577,28.5917,28.5917,9000.0
2009-02-05 13:35:00,34.66,34.73,34.64,34.67,10100.0,28.5917,28.6494,28.5752,28.5999,10100.0
2009-02-05 13:40:00,34.64,34.77,34.62,34.75,10300.0,28.5752,28.6824,28.5587,28.6659,10300.0
2009-02-05 13:45:00,34.75,34.76,34.68,34.72,12700.0,28.6659,28.6742,28.6082,28.6412,12700.0
2009-02-05 13:50:00,34.71,34.74,34.68,34.73,9300.0,28.6329,28.6577,28.6082,28.6494,9300.0
2009-02-05 13:55:00,34.71,34.73,34.67,34.67,15200.0,28.6329,28.6494,28.5999,28.5999,15200.0
2009-02-05 14:00:00,34.67,34.83,34.66,34.82,18200.0,28.5999,28.7319,28.5917,28.7237,18200.0
2009-02-05 14:05:00,34.81,34.9,34.81,34.89,15500.0,28.7154,28.7896,28.7154,28.7814,15500.0
2009-02-05 14:10:00,34.88,34.89,34.79,34.81,14000.0,28.7731,28.7814,28.6989,28.7154,14000.0
2009-02-05 14:15:00,34.81,34.86,34.75,34.83,12500.0,28.7154,28.7566,28.6659,28.7319,12500.0
2009-02-05 14:20:00,34.82,34.95,34.81,34.93,12800.0,28.7237,28.8309,28.7154,28.8144,12800.0
2009-02-05 14:25:00,34.89,34.96,34.83,34.94,15200.0,28.7814,28.8391,28.7319,28.8226,15200.0
2009-02-05 14:30:00,34.95,34.98,34.85,34.92,17500.0,28.8309,28.8556,28.7484,28.8061,17500.0
2009-02-05 14:35:00,34.92,34.98,34.89,34.93,18900.0,28.8061,28.8556,28.7814,28.8144,18900.0
2009-02-05 14:40:00,34.94,34.99,34.91,34.94,17300.0,28.8226,28.8639,28.7979,28.8226,17300.0
2009-02-05 14:45:00,34.95,34.97,34.83,34.84,15100.0,28.8309,28.8474,28.7319,28.7402,15100.0
2009-02-05 14:50:00,34.86,34.88,34.74,34.84,23300.0,28.7566,28.7731,28.6577,28.7402,23300.0
2009-02-05 14:55:00,34.83,34.86,34.64,34.71,19300.0,28.7319,28.7566,28.5752,28.6329,19300.0
2009-02-05 15:00:00,34.69,34.8,34.53,34.53,29200.0,28.6164,28.7072,28.4844,28.4844,29200.0
2009-02-05 15:05:00,34.52,34.73,34.51,34.72,42800.0,28.4762,28.6494,28.4679,28.6412,42800.0
2009-02-05 15:10:00,34.72,34.8,34.7,34.77,18400.0,28.6412,28.7072,28.6247,28.6824,18400.0
2009-02-05 15:15:00,34.78,34.8,34.73,34.76,12100.0,28.6907,28.7072,28.6494,28.6742,12100.0
2009-02-05 15:20:00,34.74,34.82,34.74,34.78,19900.0,28.6577,28.7237,28.6577,28.6907,19900.0
2009-02-05 15:25:00,34.78,34.91,34.78,34.88,20900.0,28.6907,28.7979,28.6907,28.7731,20900.0
2009-02-05 15:30:00,34.88,34.92,34.75,34.76,37400.0,28.7731,28.8061,28.6659,28.6742,37400.0
2009-02-05 15:35:00,34.77,34.83,34.75,34.78,30400.0,28.6824,28.7319,28.6659,28.6907,30400.0
2009-02-05 15:40:00,34.77,34.91,34.77,34.89,35100.0,28.6824,28.7979,28.6824,28.7814,35100.0
2009-02-05 15:45:00,34.89,34.9,34.77,34.81,35300.0,28.7814,28.7896,28.6824,28.7154,35300.0
2009-02-05 15:50:00,34.8,34.91,34.77,34.87,77800.0,28.7072,28.7979,28.6824,28.7649,77800.0
2009-02-05 15:55:00,34.85,34.86,34.73,34.76,91500.0,28.7484,28.7566,28.6494,28.6742,91500.0
2009-02-06 09:30:00,34.61,35.11,34.61,35.0,28900.0,28.5504,28.9629,28.5504,28.8721,28900.0
2009-02-06 09:35:00,35.0,35.42,34.98,35.29,34000.0,28.8721,29.2186,28.8556,29.1114,34000.0
2009-02-06 09:40:00,35.3,35.48,35.3,35.42,40000.0,29.1196,29.2681,29.1196,29.2186,40000.0
2009-02-06 09:45:00,35.44,35.55,35.38,35.38,27900.0,29.2351,29.3258,29.1856,29.1856,27900.0
2009-02-06 09:50:00,35.38,35.43,35.27,35.34,13900.0,29.1856,29.2269,29.0949,29.1526,13900.0
2009-02-06 09:55:00,35.37,35.46,35.32,35.39,13200.0,29.1774,29.2516,29.1361,29.1939,13200.0
2009-02-06 10:00:00,35.41,35.42,35.21,35.21,16600.0,29.2104,29.2186,29.0454,29.0454,16600.0
2009-02-06 10:05:00,35.23,35.24,35.16,35.2,11300.0,29.0619,29.0701,29.0041,29.0371,11300.0
2009-02-06 10:10:00,35.2,35.26,35.13,35.21,17200.0,29.0371,29.0866,28.9794,29.0454,17200.0
2009-02-06 10:15:00,35.22,35.26,35.1,35.1,7500.0,29.0536,29.0866,28.9546,28.9546,7500.0
2009-02-06 10:20:00,35.1,35.16,35.04,35.14,20000.0,28.9546,29.0041,28.9051,28.9876,20000.0
2009-02-06 10:25:00,35.15,35.27,35.14,35.25,31500.0,28.9959,29.0949,28.9876,29.0784,31500.0
2009-02-06 10:30:00,35.24,35.33,35.23,35.28,13600.0,29.0701,29.1444,29.0619,29.1031,13600.0
2009-02-06 10:35:00,35.27,35.3,35.19,35.23,6500.0,29.0949,29.1196,29.0289,29.0619,6500.0
2009-02-06 10:40:00,35.19,35.19,35.07,35.13,10600.0,29.0289,29.0289,28.9299,28.9794,10600.0
2009-02-06 10:45:00,35.14,35.19,35.1,35.13,20900.0,28.9876,29.0289,28.9546,28.9794,20900.0
2009-02-06 10:50:00,35.12,35.16,35.1,35.15,17700.0,28.9711,29.0041,28.9546,28.9959,17700.0
2009-02-06 10:55:00,35.15,35.19,35.13,35.17,20200.0,28.9959,29.0289,28.9794,29.0124,20200.0
2009-02-06 11:00:00,35.17,35.28,35.16,35.26,15500.0,29.0124,29.1031,29.0041,29.0866,15500.0
2009-02-06 11:05:00,35.24,35.36,35.22,35.27,15300.0,29.0701,29.1691,29.0536,29.0949,15300.0
2009-02-06 11:10:00,35.27,35.3,35.22,35.3,7700.0,29.0949,29.1196,29.0536,29.1196,7700.0
2009-02-06 11:15:00,35.28,35.3,35.25,35.25,9800.0,29.1031,29.1196,29.0784,29.0784,9800.0
2009-02-06 11:20:00,35.25,35.27,35.21,35.27,12700.0,29.0784,29.0949,29.0454,29.0949,12700.0
2009-02-06 11:25:00,35.27,35.27,35.22,35.26,8100.0,29.0949,29.0949,29.0536,29.0866,8100.0
2009-02-06 11:30:00,35.25,35.3,35.25,35.26,7200.0,29.0784,29.1196,29.0784,29.0866,7200.0
2009-02-06 11:35:00,35.25,35.26,35.19,35.23,15100.0,29.0784,29.0866,29.0289,29.0619,15100.0
2009-02-06 11:40:00,35.22,35.37,35.22,35.35,10100.0,29.0536,29.1774,29.0536,29.1609,10100.0
2009-02-06 11:45:00,35.35,35.36,35.27,35.27,9700.0,29.1609,29.1691,29.0949,29.0949,9700.0
2009-02-06 11:50:00,35.28,35.3,35.27,35.27,8800.0,29.1031,29.1196,29.0949,29.0949,8800.0
2009-02-06 11:55:00,35.29,35.32,35.25,35.26,13700.0,29.1114,29.1361,29.0784,29.0866,13700.0
2009-02-06 12:00:00,35.25,35.26,35.17,35.23,21400.0,29.0784,29.0866,29.0124,29.0619,21400.0
2009-02-06 12:05:00,35.23,35.27,35.22,35.27,18400.0,29.0619,29.0949,29.0536,29.0949,18400.0
2009-02-06 12:10:00,35.26,35.29,35.18,35.18,10700.0,29.0866,29.1114,29.0206,29.0206,10700.0
2009-02-06 12:15:00,35.2,35.22,35.15,35.18,6800.0,29.0371,29.0536,28.9959,29.0206,6800.0
2009-02-06 12:20:00,35.19,35.28,35.18,35.27,4000.0,29.0289,29.1031,29.0206,29.0949,4000.0
2009-02-06 12:25:00,35.27,35.28,35.17,35.17,8400.0,29.0949,29.1031,29.0124,29.0124,8400.0
2009-02-06 12:30:00,35.18,35.33,35.16,35.31,24300.0,29.0206,29.1444,29.0041,29.1279,24300.0
2009-02-06 12:35:00,35.31,35.4,35.29,35.32,15000.0,29.1279,29.2021,29.1114,29.1361,15000.0
2009-02-06 12:40:00,35.35,35.37,35.28,35.31,13400.0,29.1609,29.1774,29.1031,29.1279,13400.0
2009-02-06 12:45:00,35.3,35.35,35.29,35.35,6600.0,29.1196,29.1609,29.1114,29.1609,6600.0
2009-02-06 12:50:00,35.34,35.4,35.32,35.39,9400.0,29.1526,29.2021,29.1361,29.1939,9400.0
2009-02-06 12:55:00,35.37,35.49,35.37,35.46,11900.0,29.1774,29.2763,29.1774,29.2516,11900.0
2009-02-06 13:00:00,35.47,35.5,35.46,35.5,17200.0,29.2599,29.2846,29.2516,29.2846,17200.0
2009-02-06 13:05:00,35.49,35.61,35.47,35.54,18700.0,29.2763,29.3753,29.2599,29.3176,18700.0
2009-02-06 13:10:00,35.54,35.59,35.49,35.59,14900.0,29.3176,29.3588,29.2763,29.3588,14900.0
2009-02-06 13:15:00,35.59,35.65,35.59,35.65,18600.0,29.3588,29.4083,29.3588,29.4083,18600.0
2009-02-06 13:20:00,35.65,35.69,35.59,35.66,11200.0,29.4083,29.4413,29.3588,29.4166,11200.0
2009-02-06 13:25:00,35.67,35.8,35.66,35.77,41700.0,29.4248,29.5321,29.4166,29.5073,41700.0
2009-02-06 13:30:00,35.77,35.86,35.73,35.83,21600.0,29.5073,29.5816,29.4743,29.5568,21600.0
2009-02-06 13:35:00,35.82,35.85,35.79,35.82,21100.0,29.5486,29.5733,29.5238,29.5486,21100.0
2009-02-06 13:40:00,35.8,35.82,35.75,35.8,16400.0,29.5321,29.5486,29.4908,29.5321,16400.0
2009-02-06 13:45:00,35.81,35.85,35.78,35.8,19800.0,29.5403,29.5733,29.5156,29.5321,19800.0
2009-02-06 13:50:00,35.8,35.85,35.79,35.83,16700.0,29.5321,29.5733,29.5238,29.5568,16700.0
2009-02-06 13:55:00,35.83,35.84,35.8,35.83,14200.0,29.5568,29.5651,29.5321,29.5568,14200.0
2009-02-06 14:00:00,35.83,35.83,35.74,35.75,25300.0,29.5568,29.5568,29.4826,29.4908,25300.0
2009-02-06 14:05:00,35.76,35.76,35.69,35.74,22000.0,29.4991,29.4991,29.4413,29.4826,22000.0
2009-02-06 14:10:00,35.73,35.78,35.72,35.77,15900.0,29.4743,29.5156,29.4661,29.5073,15900.0
2009-02-06 14:15:00,35.75,35.81,35.67,35.73,24500.0,29.4908,29.5403,29.4248,29.4743,24500.0
2009-02-06 14:20:00,35.71,35.78,35.69,35.77,19700.0,29.4578,29.5156,29.4413,29.5073,19700.0
2009-02-06 14:25:00,35.76,35.79,35.73,35.76,20600.0,29.4991,29.5238,29.4743,29.4991,20600.0
2009-02-06 14:30:00,35.78,35.82,35.75,35.78,18200.0,29.5156,29.5486,29.4908,29.5156,18200.0
2009-02-06 14:35:00,35.78,35.79,35.64,35.65,24800.0,29.5156,29.5238,29.4001,29.4083,24800.0
2009-02-06 14:40:00,35.66,35.71,35.62,35.63,18500.0,29.4166,29.4578,29.3836,29.3918,18500.0
2009-02-06 14:45:00,35.63,35.64,35.6,35.61,17700.0,29.3918,29.4001,29.3671,29.3753,17700.0
2009-02-06 14:50:00,35.58,35.59,35.53,35.58,26300.0,29.3506,29.3588,29.3093,29.3506,26300.0
2009-02-06 14:55:00,35.58,35.62,35.56,35.58,20300.0,29.3506,29.3836,29.3341,29.3506,20300.0
2009-02-06 15:00:00,35.59,35.63,35.52,35.52,46000.0,29.3588,29.3918,29.3011,29.3011,46000.0
2009-02-06 15:05:00,35.53,35.63,35.49,35.6,50600.0,29.3093,29.3918,29.2763,29.3671,50600.0
2009-02-06 15:10:00,35.6,35.65,35.57,35.58,74400.0,29.3671,29.4083,29.3423,29.3506,74400.0
2009-02-06 15:15:00,35.59,35.68,35.55,35.68,35000.0,29.3588,29.4331,29.3258,29.4331,35000.0
2009-02-06 15:20:00,35.68,35.75,35.68,35.73,42000.0,29.4331,29.4908,29.4331,29.4743,42000.0
2009-02-06 15:25:00,35.73,35.73,35.54,35.71,53600.0,29.4743,29.4743,29.3176,29.4578,53600.0
2009-02-06 15:30:00,35.7,35.74,35.65,35.72,41500.0,29.4496,29.4826,29.4083,29.4661,41500.0
2009-02-06 15:35:00,35.72,35.73,35.67,35.71,34200.0,29.4661,29.4743,29.4248,29.4578,34200.0
2009-02-06 15:40:00,35.73,35.76,35.67,35.68,52200.0,29.4743,29.4991,29.4248,29.4331,52200.0
2009-02-06 15:45:00,35.69,35.78,35.66,35.72,62100.0,29.4413,29.5156,29.4166,29.4661,62100.0
2009-02-06 15:50:00,35.72,35.83,35.72,35.79,66400.0,29.4661,29.5568,29.4661,29.5238,66400.0
2009-02-06 15:55:00,35.78,35.79,35.66,35.7,63200.0,29.5156,29.5238,29.4166,29.4496,63200.0
2009-02-09 09:30:00,35.85,35.85,35.5,35.53,21800.0,29.5733,29.5733,29.2846,29.3093,21800.0
2009-02-09 09:35:00,35.49,35.51,35.37,35.43,15800.0,29.2763,29.2928,29.1774,29.2269,15800.0
2009-02-09 09:40:00,35.44,35.5,35.31,35.34,36300.0,29.2351,29.2846,29.1279,29.1526,36300.0
2009-02-09 09:45:00,35.35,35.51,35.34,35.45,11000.0,29.1609,29.2928,29.1526,29.2434,11000.0
2009-02-09 09:50:00,35.45,35.47,35.36,35.44,8600.0,29.2434,29.2599,29.1691,29.2351,8600.0
2009-02-09 09:55:00,35.44,35.49,35.42,35.48,9800.0,29.2351,29.2763,29.2186,29.2681,9800.0
2009-02-09 10:00:00,35.48,35.48,35.23,35.25,26400.0,29.2681,29.2681,29.0619,29.0784,26400.0
2009-02-09 10:05:00,35.24,35.39,35.23,35.36,16900.0,29.0701,29.1939,29.0619,29.1691,16900.0
2009-02-09 10:10:00,35.33,35.4,35.21,35.39,27400.0,29.1444,29.2021,29.0454,29.1939,27400.0
2009-02-09 10:15:00,35.39,35.57,35.39,35.52,17100.0,29.1939,29.3423,29.1939,29.3011,17100.0
2009-02-09 10:20:00,35.5,35.58,35.5,35.56,10800.0,29.2846,29.3506,29.2846,29.3341,10800.0
2009-02-09 10:25:00,35.58,35.63,35.51,35.58,16000.0,29.3506,29.3918,29.2928,29.3506,16000.0
2009-02-09 10:30:00,35.58,35.75,35.58,35.75,29400.0,29.3506,29.4908,29.3506,29.4908,29400.0
2009-02-09 10:35:00,35.76,35.88,35.74,35.85,34500.0,29.4991,29.5981,29.4826,29.5733,34500.0
2009-02-09 10:40:00,35.87,35.87,35.77,35.77,9300.0,29.5898,29.5898,29.5073,29.5073,9300.0
2009-02-09 10:45:00,35.76,35.88,35.71,35.88,14300.0,29.4991,29.5981,29.4578,29.5981,14300.0
2009-02-09 10:50:00,35.86,35.93,35.81,35.88,18300.0,29.5816,29.6393,29.5403,29.5981,18300.0
2009-02-09 10:55:00,35.89,36.0,35.88,35.97,16300.0,29.6063,29.6971,29.5981,29.6723,16300.0
2009-02-09 11:00:00,35.97,35.98,35.94,35.94,6500.0,29.6723,29.6806,29.6476,29.6476,6500.0
2009-02-09 11:05:00,35.94,35.94,35.84,35.85,11200.0,29.6476,29.6476,29.5651,29.5733,11200.0
2009-02-09 11:10:00,35.86,35.89,35.83,35.87,5400.0,29.5816,29.6063,29.5568,29.5898,5400.0
2009-02-09 11:15:00,35.86,35.87,35.82,35.83,8400.0,29.5816,29.5898,29.5486,29.5568,8400.0
2009-02-09 11:20:00,35.81,35.86,35.81,35.82,6900.0,29.5403,29.5816,29.5403,29.5486,6900.0
2009-02-09 11:25:00,35.83,35.84,35.74,35.77,8800.0,29.5568,29.5651,29.4826,29.5073,8800.0
2009-02-09 11:30:00,35.75,35.79,35.7,35.7,6800.0,29.4908,29.5238,29.4496,29.4496,6800.0
2009-02-09 11:35:00,35.7,35.73,35.66,35.66,7100.0,29.4496,29.4743,29.4166,29.4166,7100.0
2009-02-09 11:40:00,35.66,35.66,35.56,35.57,8600.0,29.4166,29.4166,29.3341,29.3423,8600.0
2009-02-09 11:45:00,35.58,35.61,35.54,35.54,6700.0,29.3506,29.3753,29.3176,29.3176,6700.0
2009-02-09 11:50:00,35.55,35.6,35.53,35.53,5400.0,29.3258,29.3671,29.3093,29.3093,5400.0
2009-02-09 11:55:00,35.54,35.58,35.54,35.57,6800.0,29.3176,29.3506,29.3176,29.3423,6800.0
2009-02-09 12:00:00,35.57,35.59,35.55,35.56,4300.0,29.3423,29.3588,29.3258,29.3341,4300.0
2009-02-09 12:05:00,35.55,35.57,35.49,35.57,8900.0,29.3258,29.3423,29.2763,29.3423,8900.0
2009-02-09 12:10:00,35.56,35.62,35.55,35.6,3800.0,29.3341,29.3836,29.3258,29.3671,3800.0
2009-02-09 12:15:00,35.62,35.7,35.61,35.69,5000.0,29.3836,29.4496,29.3753,29.4413,5000.0
2009-02-09 12:20:00,35.7,35.7,35.63,35.63,4500.0,29.4496,29.4496,29.3918,29.3918,4500.0
2009-02-09 12:25:00,35.64,35.72,35.63,35.7,3900.0,29.4001,29.4661,29.3918,29.4496,3900.0
2009-02-09 12:30:00,35.72,35.72,35.68,35.72,2900.0,29.4661,29.4661,29.4331,29.4661,2900.0
2009-02-09 12:35:00,35.7,35.7,35.6,35.61,4800.0,29.4496,29.4496,29.3671,29.3753,4800.0
2009-02-09 12:40:00,35.62,35.64,35.49,35.49,9500.0,29.3836,29.4001,29.2763,29.2763,9500.0
2009-02-09 12:45:00,35.5,35.52,35.45,35.5,10600.0,29.2846,29.3011,29.2434,29.2846,10600.0
2009-02-09 12:50:00,35.5,35.56,35.48,35.56,12700.0,29.2846,29.3341,29.2681,29.3341,12700.0
2009-02-09 12:55:00,35.55,35.58,35.52,35.55,8300.0,29.3258,29.3506,29.3011,29.3258,8300.0
2009-02-09 13:00:00,35.52,35.56,35.5,35.54,8000.0,29.3011,29.3341,29.2846,29.3176,8000.0
2009-02-09 13:05:00,35.53,35.57,35.48,35.5,27100.0,29.3093,29.3423,29.2681,29.2846,27100.0
2009-02-09 13:10:00,35.5,35.52,35.5,35.51,3200.0,29.2846,29.3011,29.2846,29.2928,3200.0
2009-02-09 13:15:00,35.52,35.58,35.51,35.51,8700.0,29.3011,29.3506,29.2928,29.2928,8700.0
2009-02-09 13:20:00,35.51,35.52,35.48,35.52,6500.0,29.2928,29.3011,29.2681,29.3011,6500.0
2009-02-09 13:25:00,35.51,35.54,35.5,35.5,5700.0,29.2928,29.3176,29.2846,29.2846,5700.0
2009-02-09 13:30:00,35.51,35.52,35.34,35.34,22300.0,29.2928,29.3011,29.1526,29.1526,22300.0
2009-02-09 13:35:00,35.34,35.34,35.27,35.28,14000.0,29.1526,29.1526,29.0949,29.1031,14000.0
2009-02-09 13:40:00,35.28,35.34,35.26,35.34,12900.0,29.1031,29.1526,29.0866,29.1526,12900.0
2009-02-09 13:45:00,35.34,35.41,35.32,35.41,14700.0,29.1526,29.2104,29.1361,29.2104,14700.0
2009-02-09 13:50:00,35.39,35.41,35.37,35.4,13800.0,29.1939,29.2104,29.1774,29.2021,13800.0
2009-02-09 13:55:00,35.41,35.42,35.36,35.41,15100.0,29.2104,29.2186,29.1691,29.2104,15100.0
2009-02-09 14:00:00,35.43,35.44,35.3,35.34,44300.0,29.2269,29.2351,29.1196,29.1526,44300.0
2009-02-09 14:05:00,35.33,35.39,35.33,35.39,12200.0,29.1444,29.1939,29.1444,29.1939,12200.0
2009-02-09 14:10:00,35.37,35.39,35.29,35.29,14200.0,29.1774,29.1939,29.1114,29.1114,14200.0
2009-02-09 14:15:00,35.29,35.3,35.26,35.28,14700.0,29.1114,29.1196,29.0866,29.1031,14700.0
2009-02-09 14:20:00,35.27,35.33,35.18,35.2,45600.0,29.0949,29.1444,29.0206,29.0371,45600.0
2009-02-09 14:25:00,35.2,35.2,35.03,35.03,26700.0,29.0371,29.0371,28.8969,28.8969,26700.0
2009-02-09 14:30:00,35.02,35.08,35.0,35.05,31000.0,28.8886,28.9381,28.8721,28.9134,31000.0
2009-02-09 14:35:00,35.04,35.08,35.0,35.08,20200.0,28.9051,28.9381,28.8721,28.9381,20200.0
2009-02-09 14:40:00,35.08,35.12,34.98,34.99,28300.0,28.9381,28.9711,28.8556,28.8639,28300.0
2009-02-09 14:45:00,34.99,35.08,34.96,35.03,20700.0,28.8639,28.9381,28.8391,28.8969,20700.0
2009-02-09 14:50:00,35.05,35.05,35.0,35.02,13200.0,28.9134,28.9134,28.8721,28.8886,13200.0
2009-02-09 14:55:00,35.03,35.09,34.99,35.01,17900.0,28.8969,28.9464,28.8639,28.8804,17900.0
2009-02-09 15:00:00,35.01,35.06,35.0,35.04,26000.0,28.8804,28.9216,28.8721,28.9051,26000.0
2009-02-09 15:05:00,35.03,35.07,34.99,35.02,29800.0,28.8969,28.9299,28.8639,28.8886,29800.0
2009-02-09 15:10:00,35.03,35.18,35.02,35.17,27800.0,28.8969,29.0206,28.8886,29.0124,27800.0
2009-02-09 15:15:00,35.18,35.22,35.15,35.2,19000.0,29.0206,29.0536,28.9959,29.0371,19000.0
2009-02-09 15:20:00,35.22,35.32,35.21,35.32,23700.0,29.0536,29.1361,29.0454,29.1361,23700.0
2009-02-09 15:25:00,35.31,35.36,35.29,35.32,36600.0,29.1279,29.1691,29.1114,29.1361,36600.0
2009-02-09 15:30:00,35.33,35.38,35.3,35.31,32200.0,29.1444,29.1856,29.1196,29.1279,32200.0
2009-02-09 15:35:00,35.32,35.33,35.21,35.21,57600.0,29.1361,29.1444,29.0454,29.0454,57600.0
2009-02-09 15:40:00,35.21,35.21,35.14,35.15,44000.0,29.0454,29.0454,28.9876,28.9959,44000.0
2009-02-09 15:45:00,35.16,35.23,35.11,35.22,60300.0,29.0041,29.0619,28.9629,29.0536,60300.0
2009-02-09 15:50:00,35.21,35.25,35.21,35.23,50900.0,29.0454,29.0784,29.0454,29.0619,50900.0
2009-02-09 15:55:00,35.23,35.23,35.16,35.19,47900.0,29.0619,29.0619,29.0041,29.0289,47900.0
2009-02-10 09:30:00,34.63,34.74,34.59,34.67,27300.0,28.5669,28.6577,28.5339,28.5999,27300.0
2009-02-10 09:35:00,34.67,34.93,34.59,34.91,21000.0,28.5999,28.8144,28.5339,28.7979,21000.0
2009-02-10 09:40:00,34.9,35.01,34.88,35.0,12000.0,28.7896,28.8804,28.7731,28.8721,12000.0
2009-02-10 09:45:00,35.0,35.07,34.94,34.97,40000.0,28.8721,28.9299,28.8226,28.8474,40000.0
2009-02-10 09:50:00,34.96,35.03,34.92,34.95,20500.0,28.8391,28.8969,28.8061,28.8309,20500.0
2009-02-10 09:55:00,34.94,34.96,34.78,34.82,40300.0,28.8226,28.8391,28.6907,28.7237,40300.0
2009-02-10 10:00:00,34.82,34.82,34.72,34.82,28000.0,28.7237,28.7237,28.6412,28.7237,28000.0
2009-02-10 10:05:00,34.8,34.81,34.75,34.81,20800.0,28.7072,28.7154,28.6659,28.7154,20800.0
2009-02-10 10:10:00,34.8,34.81,34.62,34.67,25900.0,28.7072,28.7154,28.5587,28.5999,25900.0
2009-02-10 10:15:00,34.67,34.7,34.6,34.63,38200.0,28.5999,28.6247,28.5422,28.5669,38200.0
2009-02-10 10:20:00,34.62,34.65,34.42,34.53,38800.0,28.5587,28.5834,28.3937,28.4844,38800.0
2009-02-10 10:25:00,34.52,34.55,34.45,34.47,25900.0,28.4762,28.5009,28.4184,28.4349,25900.0
2009-02-10 10:30:00,34.46,34.57,34.44,34.51,37600.0,28.4267,28.5174,28.4102,28.4679,37600.0
2009-02-10 10:35:00,34.5,34.53,34.4,34.46,28000.0,28.4597,28.4844,28.3772,28.4267,28000.0
2009-02-10 10:40:00,34.46,34.52,34.4,34.47,24500.0,28.4267,28.4762,28.3772,28.4349,24500.0
2009-02-10 10:45:00,34.46,34.51,34.44,34.5,16100.0,28.4267,28.4679,28.4102,28.4597,16100.0
2009-02-10 10:50:00,34.5,34.5,34.39,34.45,15800.0,28.4597,28.4597,28.3689,28.4184,15800.0
2009-02-10 10:55:00,34.47,34.57,34.44,34.56,30200.0,28.4349,28.5174,28.4102,28.5092,30200.0
2009-02-10 11:00:00,34.56,34.75,34.55,34.6,30100.0,28.5092,28.6659,28.5009,28.5422,30100.0
2009-02-10 11:05:00,34.6,34.62,34.16,34.23,52500.0,28.5422,28.5587,28.1792,28.237,52500.0
2009-02-10 11:10:00,34.26,34.35,34.05,34.17,42900.0,28.2617,28.3359,28.0885,28.1875,42900.0
2009-02-10 11:15:00,34.18,34.28,34.12,34.24,46800.0,28.1957,28.2782,28.1462,28.2452,46800.0
2009-02-10 11:20:00,34.25,34.38,34.25,34.3,24600.0,28.2534,28.3607,28.2534,28.2947,24600.0
2009-02-10 11:25:00,34.32,34.4,34.25,34.32,30200.0,28.3112,28.3772,28.2534,28.3112,30200.0
2009-02-10 11:30:00,34.31,34.31,33.89,33.92,88300.0,28.3029,28.3029,27.9565,27.9812,88300.0
2009-02-10 11:35:00,33.93,34.13,33.76,33.98,54300.0,27.9895,28.1545,27.8492,28.0307,54300.0
2009-02-10 11:40:00,33.98,34.09,33.91,34.07,29200.0,28.0307,28.1215,27.973,28.105,29200.0
2009-02-10 11:45:00,34.09,34.12,33.92,34.05,34800.0,28.1215,28.1462,27.9812,28.0885,34800.0
2009-02-10 11:50:00,34.08,34.22,34.01,34.22,26700.0,28.1132,28.2287,28.0555,28.2287,26700.0
2009-02-10 11:55:00,34.23,34.3,34.16,34.25,20600.0,28.237,28.2947,28.1792,28.2534,20600.0
2009-02-10 12:00:00,34.25,34.34,34.2,34.28,18800.0,28.2534,28.3277,28.2122,28.2782,18800.0
2009-02-10 12:05:00,34.27,34.29,34.15,34.21,28600.0,28.2699,28.2864,28.171,28.2205,28600.0
2009-02-10 12:10:00,34.21,34.35,34.21,34.29,13400.0,28.2205,28.3359,28.2205,28.2864,13400.0
2009-02-10 12:15:00,34.29,34.33,34.25,34.26,10000.0,28.2864,28.3194,28.2534,28.2617,10000.0
2009-02-10 12:20:00,34.26,34.3,34.19,34.22,18200.0,28.2617,28.2947,28.204,28.2287,18200.0
2009-02-10 12:25:00,34.21,34.25,34.13,34.18,18700.0,28.2205,28.2534,28.1545,28.1957,18700.0
2009-02-10 12:30:00,34.18,34.2,34.1,34.19,17200.0,28.1957,28.2122,28.1297,28.204,17200.0
2009-02-10 12:35:00,34.19,34.27,34.16,34.23,27400.0,28.204,28.2699,28.1792,28.237,27400.0
2009-02-10 12:40:00,34.24,34.33,34.21,34.31,16000.0,28.2452,28.3194,28.2205,28.3029,16000.0
2009-02-10 12:45:00,34.3,34.32,34.28,34.28,11000.0,28.2947,28.3112,28.2782,28.2782,11000.0
2009-02-10 12:50:00,34.28,34.36,34.28,34.31,11500.0,28.2782,28.3442,28.2782,28.3029,11500.0
2009-02-10 12:55:00,34.31,34.36,34.25,34.31,21700.0,28.3029,28.3442,28.2534,28.3029,21700.0
2009-02-10 13:00:00,34.3,34.33,34.2,34.27,48500.0,28.2947,28.3194,28.2122,28.2699,48500.0
2009-02-10 13:05:00,34.28,34.28,34.18,34.21,33700.0,28.2782,28.2782,28.1957,28.2205,33700.0
2009-02-10 13:10:00,34.24,34.25,34.16,34.24,18500.0,28.2452,28.2534,28.1792,28.2452,18500.0
2009-02-10 13:15:00,34.24,34.25,34.06,34.08,19500.0,28.2452,28.2534,28.0967,28.1132,19500.0
2009-02-10 13:20:00,34.08,34.13,33.98,34.12,45000.0,28.1132,28.1545,28.0307,28.1462,45000.0
2009-02-10 13:25:00,34.1,34.12,33.96,34.01,25600.0,28.1297,28.1462,28.0142,28.0555,25600.0
2009-02-10 13:30:00,34.01,34.11,33.97,34.08,18600.0,28.0555,28.138,28.0225,28.1132,18600.0
2009-02-10 13:35:00,34.06,34.16,34.06,34.16,10700.0,28.0967,28.1792,28.0967,28.1792,10700.0
2009-02-10 13:40:00,34.16,34.23,34.14,34.21,13000.0,28.1792,28.237,28.1627,28.2205,13000.0
2009-02-10 13:45:00,34.2,34.22,34.08,34.13,14200.0,28.2122,28.2287,28.1132,28.1545,14200.0
2009-02-10 13:50:00,34.13,34.22,34.12,34.14,11600.0,28.1545,28.2287,28.1462,28.1627,11600.0
2009-02-10 13:55:00,34.14,34.17,34.09,34.14,9900.0,28.1627,28.1875,28.1215,28.1627,9900.0
2009-02-10 14:00:00,34.13,34.26,34.09,34.22,16100.0,28.1545,28.2617,28.1215,28.2287,16100.0
2009-02-10 14:05:00,34.23,34.31,34.23,34.26,13800.0,28.237,28.3029,28.237,28.2617,13800.0
2009-02-10 14:10:00,34.27,34.29,34.2,34.23,13500.0,28.2699,28.2864,28.2122,28.237,13500.0
2009-02-10 14:15:00,34.2,34.24,34.15,34.16,23300.0,28.2122,28.2452,28.171,28.1792,23300.0
2009-02-10 14:20:00,34.16,34.18,34.04,34.12,11800.0,28.1792,28.1957,28.0802,28.1462,11800.0
2009-02-10 14:25:00,34.11,34.12,34.0,34.02,19800.0,28.138,28.1462,28.0472,28.0637,19800.0
2009-02-10 14:30:00,34.01,34.02,33.92,33.97,20200.0,28.0555,28.0637,27.9812,28.0225,20200.0
2009-02-10 14:35:00,33.97,34.01,33.93,33.95,22400.0,28.0225,28.0555,27.9895,28.006,22400.0
2009-02-10 14:40:00,33.95,34.06,33.94,34.04,23400.0,28.006,28.0967,27.9977,28.0802,23400.0
2009-02-10 14:45:00,34.04,34.05,33.99,34.02,13100.0,28.0802,28.0885,28.039,28.0637,13100.0
2009-02-10 14:50:00,34.01,34.03,33.94,33.97,19300.0,28.0555,28.072,27.9977,28.0225,19300.0
2009-02-10 14:55:00,33.97,34.04,33.91,33.93,29100.0,28.0225,28.0802,27.973,27.9895,29100.0
2009-02-10 15:00:00,33.94,34.05,33.94,33.98,21500.0,27.9977,28.0885,27.9977,28.0307,21500.0
2009-02-10 15:05:00,33.98,34.0,33.92,34.0,16600.0,28.0307,28.0472,27.9812,28.0472,16600.0
2009-02-10 15:10:00,33.99,34.02,33.87,33.9,31300.0,28.039,28.0637,27.94,27.9647,31300.0
2009-02-10 15:15:00,33.91,33.96,33.85,33.86,35200.0,27.973,28.0142,27.9235,27.9317,35200.0
2009-02-10 15:20:00,33.86,33.87,33.75,33.87,45800.0,27.9317,27.94,27.841,27.94,45800.0
2009-02-10 15:25:00,33.88,33.97,33.86,33.91,36100.0,27.9482,28.0225,27.9317,27.973,36100.0
2009-02-10 15:30:00,33.9,34.02,33.9,33.95,35200.0,27.9647,28.0637,27.9647,28.006,35200.0
2009-02-10 15:35:00,33.95,33.99,33.84,33.86,36600.0,28.006,28.039,27.9152,27.9317,36600.0
2009-02-10 15:40:00,33.85,33.92,33.8,33.9,46300.0,27.9235,27.9812,27.8822,27.9647,46300.0
2009-02-10 15:45:00,33.9,34.1,33.84,34.0,56000.0,27.9647,28.1297,27.9152,28.0472,56000.0
2009-02-10 15:50:00,34.0,34.1,33.96,34.0,68900.0,28.0472,28.1297,28.0142,28.0472,68900.0
2009-02-10 15:55:00,34.02,34.03,33.98,34.0,68700.0,28.0637,28.072,28.0307,28.0472,68700.0
2009-02-11 09:30:00,34.15,34.36,33.7,33.97,18500.0,28.171,28.3442,27.7997,28.0225,18500.0
2009-02-11 09:35:00,33.9,34.23,33.88,34.15,22100.0,27.9647,28.237,27.9482,28.171,22100.0
2009-02-11 09:40:00,34.15,34.27,34.08,34.23,25700.0,28.171,28.2699,28.1132,28.237,25700.0
2009-02-11 09:45:00,34.23,34.49,34.22,34.45,39100.0,28.237,28.4514,28.2287,28.4184,39100.0
2009-02-11 09:50:00,34.47,34.51,34.41,34.5,31400.0,28.4349,28.4679,28.3854,28.4597,31400.0
2009-02-11 09:55:00,34.5,34.57,34.37,34.51,36400.0,28.4597,28.5174,28.3524,28.4679,36400.0
2009-02-11 10:00:00,34.52,34.59,34.42,34.53,29000.0,28.4762,28.5339,28.3937,28.4844,29000.0
2009-02-11 10:05:00,34.51,34.52,34.38,34.38,18100.0,28.4679,28.4762,28.3607,28.3607,18100.0
2009-02-11 10:10:00,34.37,34.43,34.28,34.28,11900.0,28.3524,28.4019,28.2782,28.2782,11900.0
2009-02-11 10:15:00,34.27,34.28,34.2,34.25,17600.0,28.2699,28.2782,28.2122,28.2534,17600.0
2009-02-11 10:20:00,34.24,34.33,34.21,34.33,15300.0,28.2452,28.3194,28.2205,28.3194,15300.0
2009-02-11 10:25:00,34.33,34.33,34.17,34.17,12200.0,28.3194,28.3194,28.1875,28.1875,12200.0
2009-02-11 10:30:00,34.16,34.2,34.07,34.15,14900.0,28.1792,28.2122,28.105,28.171,14900.0
2009-02-11 10:35:00,34.14,34.24,34.14,34.16,22600.0,28.1627,28.2452,28.1627,28.1792,22600.0
2009-02-11 10:40:00,34.17,34.25,34.16,34.23,20200.0,28.1875,28.2534,28.1792,28.237,20200.0
2009-02-11 10:45:00,34.23,34.3,34.2,34.27,16300.0,28.237,28.2947,28.2122,28.2699,16300.0
2009-02-11 10:50:00,34.3,34.32,34.18,34.18,16600.0,28.2947,28.3112,28.1957,28.1957,16600.0
2009-02-11 10:55:00,34.18,34.28,34.16,34.25,20500.0,28.1957,28.2782,28.1792,28.2534,20500.0
2009-02-11 11:00:00,34.23,34.27,34.19,34.26,19900.0,28.237,28.2699,28.204,28.2617,19900.0
2009-02-11 11:05:00,34.26,34.28,34.16,34.19,16500.0,28.2617,28.2782,28.1792,28.204,16500.0
2009-02-11 11:10:00,34.18,34.35,34.16,34.33,18200.0,28.1957,28.3359,28.1792,28.3194,18200.0
2009-02-11 11:15:00,34.34,34.4,34.29,34.33,20800.0,28.3277,28.3772,28.2864,28.3194,20800.0
2009-02-11 11:20:00,34.34,34.34,34.26,34.29,8300.0,28.3277,28.3277,28.2617,28.2864,8300.0
2009-02-11 11:25:00,34.28,34.3,34.19,34.19,25400.0,28.2782,28.2947,28.204,28.204,25400.0
2009-02-11 11:30:00,34.19,34.24,34.13,34.15,27300.0,28.204,28.2452,28.1545,28.171,27300.0
2009-02-11 11:35:00,34.14,34.18,34.12,34.15,11400.0,28.1627,28.1957,28.1462,28.171,11400.0
2009-02-11 11:40:00,34.14,34.15,34.05,34.09,13400.0,28.1627,28.171,28.0885,28.1215,13400.0
2009-02-11 11:45:00,34.1,34.1,34.02,34.02,13700.0,28.1297,28.1297,28.0637,28.0637,13700.0
2009-02-11 11:50:00,34.02,34.05,33.98,34.04,17400.0,28.0637,28.0885,28.0307,28.0802,17400.0
2009-02-11 11:55:00,34.03,34.05,33.99,34.02,10600.0,28.072,28.0885,28.039,28.0637,10600.0
2009-02-11 12:00:00,34.05,34.09,34.01,34.08,9000.0,28.0885,28.1215,28.0555,28.1132,9000.0
2009-02-11 12:05:00,34.07,34.08,33.99,34.01,17100.0,28.105,28.1132,28.039,28.0555,17100.0
2009-02-11 12:10:00,34.01,34.05,33.92,33.92,12800.0,28.0555,28.0885,27.9812,27.9812,12800.0
2009-02-11 12:15:00,33.94,34.0,33.91,33.99,15800.0,27.9977,28.0472,27.973,28.039,15800.0
2009-02-11 12:20:00,33.99,34.05,33.98,34.01,15800.0,28.039,28.0885,28.0307,28.0555,15800.0
2009-02-11 12:25:00,34.01,34.06,33.98,34.06,11300.0,28.0555,28.0967,28.0307,28.0967,11300.0
2009-02-11 12:30:00,34.04,34.07,34.0,34.01,12200.0,28.0802,28.105,28.0472,28.0555,12200.0
2009-02-11 12:35:00,34.01,34.14,34.0,34.14,14300.0,28.0555,28.1627,28.0472,28.1627,14300.0
2009-02-11 12:40:00,34.14,34.19,34.1,34.11,13300.0,28.1627,28.204,28.1297,28.138,13300.0
2009-02-11 12:45:00,34.11,34.13,34.07,34.08,14600.0,28.138,28.1545,28.105,28.1132,14600.0
2009-02-11 12:50:00,34.08,34.1,34.05,34.05,9700.0,28.1132,28.1297,28.0885,28.0885,9700.0
2009-02-11 12:55:00,34.05,34.05,33.98,34.02,16900.0,28.0885,28.0885,28.0307,28.0637,16900.0
2009-02-11 13:00:00,34.01,34.09,34.0,34.07,8900.0,28.0555,28.1215,28.0472,28.105,8900.0
2009-02-11 13:05:00,34.07,34.08,33.93,33.97,13700.0,28.105,28.1132,27.9895,28.0225,13700.0
2009-02-11 13:10:00,33.98,34.03,33.97,34.02,11600.0,28.0307,28.072,28.0225,28.0637,11600.0
2009-02-11 13:15:00,34.01,34.02,33.96,33.99,9900.0,28.0555,28.0637,28.0142,28.039,9900.0
2009-02-11 13:20:00,34.0,34.06,33.97,34.0,18400.0,28.0472,28.0967,28.0225,28.0472,18400.0
2009-02-11 13:25:00,33.99,34.03,33.98,34.01,9500.0,28.039,28.072,28.0307,28.0555,9500.0
2009-02-11 13:30:00,34.01,34.01,33.93,33.94,35700.0,28.0555,28.0555,27.9895,27.9977,35700.0
2009-02-11 13:35:00,33.95,33.97,33.91,33.95,35900.0,28.006,28.0225,27.973,28.006,35900.0
2009-02-11 13:40:00,33.94,34.01,33.91,34.0,44900.0,27.9977,28.0555,27.973,28.0472,44900.0
2009-02-11 13:45:00,34.0,34.01,33.92,34.01,59600.0,28.0472,28.0555,27.9812,28.0555,59600.0
2009-02-11 13:50:00,34.01,34.01,33.89,33.9,35700.0,28.0555,28.0555,27.9565,27.9647,35700.0
2009-02-11 13:55:00,33.91,33.93,33.9,33.93,18700.0,27.973,27.9895,27.9647,27.9895,18700.0
2009-02-11 14:00:00,33.92,34.0,33.91,33.99,18700.0,27.9812,28.0472,27.973,28.039,18700.0
2009-02-11 14:05:00,33.99,34.07,33.97,34.07,26500.0,28.039,28.105,28.0225,28.105,26500.0
2009-02-11 14:10:00,34.06,34.07,33.98,34.0,28500.0,28.0967,28.105,28.0307,28.0472,28500.0
2009-02-11 14:15:00,34.0,34.05,33.96,34.0,35500.0,28.0472,28.0885,28.0142,28.0472,35500.0
2009-02-11 14:20:00,34.01,34.05,33.98,34.05,21600.0,28.0555,28.0885,28.0307,28.0885,21600.0
2009-02-11 14:25:00,34.04,34.21,34.04,34.12,50100.0,28.0802,28.2205,28.0802,28.1462,50100.0
2009-02-11 14:30:00,34.11,34.17,34.07,34.13,16000.0,28.138,28.1875,28.105,28.1545,16000.0
2009-02-11 14:35:00,34.13,34.2,34.1,34.16,35200.0,28.1545,28.2122,28.1297,28.1792,35200.0
2009-02-11 14:40:00,34.16,34.22,34.15,34.17,54500.0,28.1792,28.2287,28.171,28.1875,54500.0
2009-02-11 14:45:00,34.19,34.27,34.19,34.25,48200.0,28.204,28.2699,28.204,28.2534,48200.0
2009-02-11 14:50:00,34.24,34.4,34.17,34.17,88700.0,28.2452,28.3772,28.1875,28.1875,88700.0
2009-02-11 14:55:00,34.18,34.38,34.18,34.28,43400.0,28.1957,28.3607,28.1957,28.2782,43400.0
2009-02-11 15:00:00,34.27,34.32,34.11,34.16,45600.0,28.2699,28.3112,28.138,28.1792,45600.0
2009-02-11 15:05:00,34.16,34.24,34.14,34.17,22200.0,28.1792,28.2452,28.1627,28.1875,22200.0
2009-02-11 15:10:00,34.17,34.22,34.14,34.2,29700.0,28.1875,28.2287,28.1627,28.2122,29700.0
2009-02-11 15:15:00,34.19,34.32,34.18,34.26,36900.0,28.204,28.3112,28.1957,28.2617,36900.0
2009-02-11 15:20:00,34.25,34.28,34.23,34.25,50200.0,28.2534,28.2782,28.237,28.2534,50200.0
2009-02-11 15:25:00,34.25,34.29,34.17,34.26,49600.0,28.2534,28.2864,28.1875,28.2617,49600.0
2009-02-11 15:30:00,34.26,34.32,34.17,34.25,63200.0,28.2617,28.3112,28.1875,28.2534,63200.0
2009-02-11 15:35:00,34.26,34.27,34.2,34.24,38600.0,28.2617,28.2699,28.2122,28.2452,38600.0
2009-02-11 15:40:00,34.25,34.28,34.11,34.19,43000.0,28.2534,28.2782,28.138,28.204,43000.0
2009-02-11 15:45:00,34.19,34.24,34.13,34.2,69600.0,28.204,28.2452,28.1545,28.2122,69600.0
2009-02-11 15:50:00,34.19,34.29,34.16,34.29,63300.0,28.204,28.2864,28.1792,28.2864,63300.0
2009-02-11 15:55:00,34.3,34.3,34.24,34.25,109400.0,28.2947,28.2947,28.2452,28.2534,109400.0
2009-02-12 09:30:00,33.21,33.55,31.43,31.43,162800.0,27.3955,27.676,25.9272,25.9272,162800.0
2009-02-12 09:35:00,31.45,32.42,29.9,32.42,398400.0,25.9437,26.7438,24.6651,26.7438,398400.0
2009-02-12 09:40:00,32.36,33.0,31.83,31.93,269200.0,26.6944,27.2223,26.2571,26.3396,269200.0
2009-02-12 09:45:00,31.91,32.47,31.84,32.2,88500.0,26.3231,26.7851,26.2654,26.5624,88500.0
2009-02-12 09:50:00,32.21,32.21,31.82,32.1,144200.0,26.5706,26.5706,26.2489,26.4799,144200.0
2009-02-12 09:55:00,32.1,32.1,31.76,31.8,61400.0,26.4799,26.4799,26.1994,26.2324,61400.0
2009-02-12 10:00:00,31.79,31.8,31.43,31.5,151100.0,26.2242,26.2324,25.9272,25.9849,151100.0
2009-02-12 10:05:00,31.5,31.58,31.42,31.48,146000.0,25.9849,26.0509,25.9189,25.9684,146000.0
2009-02-12 10:10:00,31.5,31.54,31.27,31.31,111900.0,25.9849,26.0179,25.7952,25.8282,111900.0
2009-02-12 10:15:00,31.31,31.44,31.07,31.09,88400.0,25.8282,25.9354,25.6302,25.6467,88400.0
2009-02-12 10:20:00,31.09,31.42,31.08,31.25,144500.0,25.6467,25.9189,25.6385,25.7787,144500.0
2009-02-12 10:25:00,31.27,31.44,31.25,31.35,73400.0,25.7952,25.9354,25.7787,25.8612,73400.0
2009-02-12 10:30:00,31.36,31.39,31.13,31.3,142200.0,25.8694,25.8942,25.6797,25.8199,142200.0
2009-02-12 10:35:00,31.3,31.35,31.18,31.28,59900.0,25.8199,25.8612,25.721,25.8034,59900.0
2009-02-12 10:40:00,31.27,31.57,31.24,31.43,130800.0,25.7952,26.0427,25.7704,25.9272,130800.0
2009-02-12 10:45:00,31.43,31.49,31.27,31.35,60300.0,25.9272,25.9767,25.7952,25.8612,60300.0
2009-02-12 10:50:00,31.34,31.7,31.33,31.55,87100.0,25.8529,26.1499,25.8447,26.0262,87100.0
2009-02-12 10:55:00,31.53,31.69,31.45,31.63,51100.0,26.0097,26.1417,25.9437,26.0922,51100.0
2009-02-12 11:00:00,31.63,31.66,31.46,31.5,107700.0,26.0922,26.1169,25.9519,25.9849,107700.0
2009-02-12 11:05:00,31.52,31.6,31.45,31.59,48400.0,26.0014,26.0674,25.9437,26.0592,48400.0
2009-02-12 11:10:00,31.58,31.61,31.5,31.58,61300.0,26.0509,26.0757,25.9849,26.0509,61300.0
2009-02-12 11:15:00,31.59,31.69,31.57,31.6,62700.0,26.0592,26.1417,26.0427,26.0674,62700.0
2009-02-12 11:20:00,31.6,31.67,31.51,31.62,108000.0,26.0674,26.1252,25.9932,26.0839,108000.0
2009-02-12 11:25:00,31.62,31.82,31.5,31.53,126400.0,26.0839,26.2489,25.9849,26.0097,126400.0
2009-02-12 11:30:00,31.53,31.64,31.5,31.52,31900.0,26.0097,26.1004,25.9849,26.0014,31900.0
2009-02-12 11:35:00,31.51,31.66,31.5,31.65,23200.0,25.9932,26.1169,25.9849,26.1087,23200.0
2009-02-12 11:40:00,31.64,31.85,31.64,31.76,69300.0,26.1004,26.2736,26.1004,26.1994,69300.0
2009-02-12 11:45:00,31.79,31.86,31.76,31.84,30000.0,26.2242,26.2819,26.1994,26.2654,30000.0
2009-02-12 11:50:00,31.84,31.89,31.82,31.88,31900.0,26.2654,26.3066,26.2489,26.2984,31900.0
2009-02-12 11:55:00,31.86,31.9,31.84,31.85,99700.0,26.2819,26.3149,26.2654,26.2736,99700.0
2009-02-12 12:00:00,31.85,31.86,31.85,31.85,63700.0,26.2736,26.2819,26.2736,26.2736,63700.0
2009-02-12 12:05:00,31.85,32.0,31.83,31.99,110500.0,26.2736,26.3974,26.2571,26.3891,110500.0
2009-02-12 12:10:00,31.99,32.07,31.94,32.06,169500.0,26.3891,26.4551,26.3479,26.4469,169500.0
2009-02-12 12:15:00,32.05,32.07,31.95,32.01,89500.0,26.4386,26.4551,26.3561,26.4056,89500.0
2009-02-12 12:20:00,32.02,32.03,31.96,32.0,62200.0,26.4139,26.4221,26.3644,26.3974,62200.0
2009-02-12 12:25:00,32.01,32.04,31.99,31.99,24700.0,26.4056,26.4304,26.3891,26.3891,24700.0
2009-02-12 12:30:00,32.0,32.0,31.96,32.0,25800.0,26.3974,26.3974,26.3644,26.3974,25800.0
2009-02-12 12:35:00,32.0,32.0,31.89,31.91,62600.0,26.3974,26.3974,26.3066,26.3231,62600.0
2009-02-12 12:40:00,31.91,32.02,31.91,32.01,85600.0,26.3231,26.4139,26.3231,26.4056,85600.0
2009-02-12 12:45:00,32.01,32.05,31.99,32.05,41000.0,26.4056,26.4386,26.3891,26.4386,41000.0
2009-02-12 12:50:00,32.04,32.06,32.0,32.05,115100.0,26.4304,26.4469,26.3974,26.4386,115100.0
2009-02-12 12:55:00,32.04,32.07,32.02,32.03,46200.0,26.4304,26.4551,26.4139,26.4221,46200.0
2009-02-12 13:00:00,32.04,32.04,31.92,32.0,26500.0,26.4304,26.4304,26.3314,26.3974,26500.0
2009-02-12 13:05:00,31.99,32.0,31.95,32.0,16100.0,26.3891,26.3974,26.3561,26.3974,16100.0
2009-02-12 13:10:00,32.0,32.07,31.94,31.94,34500.0,26.3974,26.4551,26.3479,26.3479,34500.0
2009-02-12 13:15:00,31.94,31.94,31.85,31.88,15400.0,26.3479,26.3479,26.2736,26.2984,15400.0
2009-02-12 13:20:00,31.88,31.97,31.88,31.94,56100.0,26.2984,26.3726,26.2984,26.3479,56100.0
2009-02-12 13:25:00,31.94,32.04,31.94,32.01,204000.0,26.3479,26.4304,26.3479,26.4056,204000.0
2009-02-12 13:30:00,32.0,32.21,32.0,32.2,52500.0,26.3974,26.5706,26.3974,26.5624,52500.0
2009-02-12 13:35:00,32.2,32.22,32.0,32.02,36300.0,26.5624,26.5789,26.3974,26.4139,36300.0
2009-02-12 13:40:00,32.02,32.06,31.95,32.01,137600.0,26.4139,26.4469,26.3561,26.4056,137600.0
2009-02-12 13:45:00,32.02,32.05,31.97,32.05,105600.0,26.4139,26.4386,26.3726,26.4386,105600.0
2009-02-12 13:50:00,32.05,32.14,31.99,32.03,62800.0,26.4386,26.5129,26.3891,26.4221,62800.0
2009-02-12 13:55:00,32.01,32.21,31.99,32.19,23600.0,26.4056,26.5706,26.3891,26.5541,23600.0
2009-02-12 14:00:00,32.19,32.21,32.1,32.13,96000.0,26.5541,26.5706,26.4799,26.5046,96000.0
2009-02-12 14:05:00,32.13,32.2,32.08,32.11,36800.0,26.5046,26.5624,26.4634,26.4881,36800.0
2009-02-12 14:10:00,32.11,32.12,32.07,32.09,11100.0,26.4881,26.4964,26.4551,26.4716,11100.0
2009-02-12 14:15:00,32.09,32.16,32.01,32.03,70700.0,26.4716,26.5294,26.4056,26.4221,70700.0
2009-02-12 14:20:00,32.05,32.06,31.96,32.05,24900.0,26.4386,26.4469,26.3644,26.4386,24900.0
2009-02-12 14:25:00,32.06,32.09,31.98,32.05,91700.0,26.4469,26.4716,26.3809,26.4386,91700.0
2009-02-12 14:30:00,32.06,32.06,31.98,32.03,23000.0,26.4469,26.4469,26.3809,26.4221,23000.0
2009-02-12 14:35:00,32.04,32.06,31.97,32.05,43600.0,26.4304,26.4469,26.3726,26.4386,43600.0
2009-02-12 14:40:00,32.04,32.05,32.0,32.05,21500.0,26.4304,26.4386,26.3974,26.4386,21500.0
2009-02-12 14:45:00,32.05,32.07,31.98,32.06,46900.0,26.4386,26.4551,26.3809,26.4469,46900.0
2009-02-12 14:50:00,32.06,32.08,31.98,32.0,62000.0,26.4469,26.4634,26.3809,26.3974,62000.0
2009-02-12 14:55:00,31.99,32.03,31.99,32.02,47700.0,26.3891,26.4221,26.3891,26.4139,47700.0
2009-02-12 15:00:00,32.03,32.04,31.98,32.0,105100.0,26.4221,26.4304,26.3809,26.3974,105100.0
2009-02-12 15:05:00,32.0,32.07,31.98,32.05,86700.0,26.3974,26.4551,26.3809,26.4386,86700.0
2009-02-12 15:10:00,32.05,32.09,32.0,32.08,107100.0,26.4386,26.4716,26.3974,26.4634,107100.0
2009-02-12 15:15:00,32.08,32.12,32.0,32.05,100100.0,26.4634,26.4964,26.3974,26.4386,100100.0
2009-02-12 15:20:00,32.05,32.19,32.01,32.09,73300.0,26.4386,26.5541,26.4056,26.4716,73300.0
2009-02-12 15:25:00,32.09,32.23,32.09,32.15,177000.0,26.4716,26.5871,26.4716,26.5211,177000.0
2009-02-12 15:30:00,32.16,32.18,32.07,32.08,115700.0,26.5294,26.5459,26.4551,26.4634,115700.0
2009-02-12 15:35:00,32.07,32.18,32.0,32.1,149800.0,26.4551,26.5459,26.3974,26.4799,149800.0
2009-02-12 15:40:00,32.08,32.27,32.06,32.1,187900.0,26.4634,26.6201,26.4469,26.4799,187900.0
2009-02-12 15:45:00,32.08,32.33,32.08,32.33,196700.0,26.4634,26.6696,26.4634,26.6696,196700.0
2009-02-12 15:50:00,32.33,32.6,32.3,32.58,208100.0,26.6696,26.8923,26.6449,26.8758,208100.0
2009-02-12 15:55:00,32.58,32.67,32.35,32.48,268100.0,26.8758,26.9501,26.6861,26.7933,268100.0
2009-02-13 09:30:00,32.12,32.54,31.53,32.47,74700.0,26.4964,26.8428,26.0097,26.7851,74700.0
2009-02-13 09:35:00,32.42,32.47,32.2,32.21,23900.0,26.7438,26.7851,26.5624,26.5706,23900.0
2009-02-13 09:40:00,32.21,32.42,32.16,32.18,28600.0,26.5706,26.7438,26.5294,26.5459,28600.0
2009-02-13 09:45:00,32.18,32.26,32.11,32.18,23100.0,26.5459,26.6119,26.4881,26.5459,23100.0
2009-02-13 09:50:00,32.18,32.22,32.1,32.16,25100.0,26.5459,26.5789,26.4799,26.5294,25100.0
2009-02-13 09:55:00,32.19,32.31,32.1,32.27,48400.0,26.5541,26.6531,26.4799,26.6201,48400.0
2009-02-13 10:00:00,32.28,32.3,32.24,32.3,19200.0,26.6284,26.6449,26.5954,26.6449,19200.0
2009-02-13 10:05:00,32.3,32.33,32.23,32.25,21200.0,26.6449,26.6696,26.5871,26.6036,21200.0
2009-02-13 10:10:00,32.25,32.32,32.25,32.29,18100.0,26.6036,26.6614,26.6036,26.6366,18100.0
2009-02-13 10:15:00,32.28,32.28,32.14,32.21,15700.0,26.6284,26.6284,26.5129,26.5706,15700.0
2009-02-13 10:20:00,32.21,32.34,32.2,32.32,36000.0,26.5706,26.6779,26.5624,26.6614,36000.0
2009-02-13 10:25:00,32.32,32.41,32.3,32.4,25500.0,26.6614,26.7356,26.6449,26.7274,25500.0
2009-02-13 10:30:00,32.4,32.42,32.34,32.4,39400.0,26.7274,26.7438,26.6779,26.7274,39400.0
2009-02-13 10:35:00,32.4,32.54,32.36,32.54,44000.0,26.7274,26.8428,26.6944,26.8428,44000.0
2009-02-13 10:40:00,32.54,32.68,32.53,32.68,41200.0,26.8428,26.9583,26.8346,26.9583,41200.0
2009-02-13 10:45:00,32.69,32.75,32.62,32.74,34800.0,26.9666,27.0161,26.9088,27.0078,34800.0
2009-02-13 10:50:00,32.72,32.85,32.67,32.83,37400.0,26.9913,27.0986,26.9501,27.0821,37400.0
2009-02-13 10:55:00,32.82,32.95,32.81,32.95,47200.0,27.0738,27.1811,27.0656,27.1811,47200.0
2009-02-13 11:00:00,32.95,33.03,32.9,33.02,49000.0,27.1811,27.247,27.1398,27.2388,49000.0
2009-02-13 11:05:00,33.0,33.18,33.0,33.18,23200.0,27.2223,27.3708,27.2223,27.3708,23200.0
2009-02-13 11:10:00,33.16,33.21,32.97,32.98,27900.0,27.3543,27.3955,27.1976,27.2058,27900.0
2009-02-13 11:15:00,32.97,32.97,32.8,32.81,16100.0,27.1976,27.1976,27.0573,27.0656,16100.0
2009-02-13 11:20:00,32.82,32.82,32.71,32.77,8200.0,27.0738,27.0738,26.9831,27.0326,8200.0
2009-02-13 11:25:00,32.79,32.89,32.78,32.88,6200.0,27.0491,27.1316,27.0408,27.1233,6200.0
2009-02-13 11:30:00,32.87,32.92,32.81,32.92,7300.0,27.1151,27.1563,27.0656,27.1563,7300.0
2009-02-13 11:35:00,32.93,32.95,32.85,32.93,17700.0,27.1646,27.1811,27.0986,27.1646,17700.0
2009-02-13 11:40:00,32.95,32.97,32.77,32.77,9500.0,27.1811,27.1976,27.0326,27.0326,9500.0
2009-02-13 11:45:00,32.79,32.82,32.72,32.75,7300.0,27.0491,27.0738,26.9913,27.0161,7300.0
2009-02-13 11:50:00,32.75,32.79,32.71,32.79,5900.0,27.0161,27.0491,26.9831,27.0491,5900.0
2009-02-13 11:55:00,32.79,32.83,32.76,32.8,8800.0,27.0491,27.0821,27.0243,27.0573,8800.0
2009-02-13 12:00:00,32.81,32.94,32.8,32.88,20600.0,27.0656,27.1728,27.0573,27.1233,20600.0
2009-02-13 12:05:00,32.87,33.06,32.87,33.05,34800.0,27.1151,27.2718,27.1151,27.2635,34800.0
2009-02-13 12:10:00,33.05,33.13,33.02,33.12,59400.0,27.2635,27.3295,27.2388,27.3213,59400.0
2009-02-13 12:15:00,33.12,33.16,33.08,33.16,29400.0,27.3213,27.3543,27.2883,27.3543,29400.0
2009-02-13 12:20:00,33.14,33.25,33.12,33.25,29400.0,27.3378,27.4285,27.3213,27.4285,29400.0
2009-02-13 12:25:00,33.25,33.25,33.08,33.13,24700.0,27.4285,27.4285,27.2883,27.3295,24700.0
2009-02-13 12:30:00,33.11,33.16,33.05,33.08,12900.0,27.313,27.3543,27.2635,27.2883,12900.0
2009-02-13 12:35:00,33.1,33.1,33.03,33.05,20000.0,27.3048,27.3048,27.247,27.2635,20000.0
2009-02-13 12:40:00,33.05,33.07,33.01,33.02,16200.0,27.2635,27.28,27.2306,27.2388,16200.0
2009-02-13 12:45:00,33.03,33.07,33.0,33.02,17300.0,27.247,27.28,27.2223,27.2388,17300.0
2009-02-13 12:50:00,33.02,33.02,32.88,32.9,26700.0,27.2388,27.2388,27.1233,27.1398,26700.0
2009-02-13 12:55:00,32.91,32.96,32.9,32.96,6700.0,27.1481,27.1893,27.1398,27.1893,6700.0
2009-02-13 13:00:00,32.95,32.97,32.89,32.95,20200.0,27.1811,27.1976,27.1316,27.1811,20200.0
2009-02-13 13:05:00,32.96,33.01,32.89,32.91,24300.0,27.1893,27.2306,27.1316,27.1481,24300.0
2009-02-13 13:10:00,32.92,33.0,32.92,32.96,23600.0,27.1563,27.2223,27.1563,27.1893,23600.0
2009-02-13 13:15:00,32.96,33.07,32.9,33.04,21600.0,27.1893,27.28,27.1398,27.2553,21600.0
2009-02-13 13:20:00,33.03,33.06,33.01,33.01,10900.0,27.247,27.2718,27.2306,27.2306,10900.0
2009-02-13 13:25:00,33.01,33.08,33.01,33.04,6400.0,27.2306,27.2883,27.2306,27.2553,6400.0
2009-02-13 13:30:00,33.05,33.08,32.99,33.0,11400.0,27.2635,27.2883,27.2141,27.2223,11400.0
2009-02-13 13:35:00,33.0,33.05,32.95,33.04,8800.0,27.2223,27.2635,27.1811,27.2553,8800.0
2009-02-13 13:40:00,33.04,33.14,33.04,33.14,12000.0,27.2553,27.3378,27.2553,27.3378,12000.0
2009-02-13 13:45:00,33.14,33.27,33.12,33.26,16400.0,27.3378,27.445,27.3213,27.4368,16400.0
2009-02-13 13:50:00,33.25,33.28,33.2,33.21,14900.0,27.4285,27.4533,27.3873,27.3955,14900.0
2009-02-13 13:55:00,33.21,33.27,33.18,33.26,17200.0,27.3955,27.445,27.3708,27.4368,17200.0
2009-02-13 14:00:00,33.24,33.3,33.18,33.18,28100.0,27.4203,27.4698,27.3708,27.3708,28100.0
2009-02-13 14:05:00,33.17,33.19,33.12,33.17,20200.0,27.3625,27.379,27.3213,27.3625,20200.0
2009-02-13 14:10:00,33.17,33.19,33.11,33.17,17200.0,27.3625,27.379,27.313,27.3625,17200.0
2009-02-13 14:15:00,33.17,33.17,33.04,33.08,22400.0,27.3625,27.3625,27.2553,27.2883,22400.0
2009-02-13 14:20:00,33.07,33.1,32.99,33.03,15400.0,27.28,27.3048,27.2141,27.247,15400.0
2009-02-13 14:25:00,33.02,33.07,33.0,33.03,19600.0,27.2388,27.28,27.2223,27.247,19600.0
2009-02-13 14:30:00,33.0,33.07,32.99,33.04,38000.0,27.2223,27.28,27.2141,27.2553,38000.0
2009-02-13 14:35:00,33.04,33.11,33.0,33.11,17800.0,27.2553,27.313,27.2223,27.313,17800.0
2009-02-13 14:40:00,33.11,33.15,33.06,33.07,11700.0,27.313,27.346,27.2718,27.28,11700.0
2009-02-13 14:45:00,33.06,33.06,33.01,33.03,14500.0,27.2718,27.2718,27.2306,27.247,14500.0
2009-02-13 14:50:00,33.03,33.11,33.0,33.1,27400.0,27.247,27.313,27.2223,27.3048,27400.0
2009-02-13 14:55:00,33.12,33.12,33.03,33.05,15300.0,27.3213,27.3213,27.247,27.2635,15300.0
2009-02-13 15:00:00,33.05,33.08,33.0,33.04,22700.0,27.2635,27.2883,27.2223,27.2553,22700.0
2009-02-13 15:05:00,33.04,33.04,32.94,32.96,93800.0,27.2553,27.2553,27.1728,27.1893,93800.0
2009-02-13 15:10:00,32.94,32.97,32.76,32.81,33300.0,27.1728,27.1976,27.0243,27.0656,33300.0
2009-02-13 15:15:00,32.8,32.83,32.73,32.83,27800.0,27.0573,27.0821,26.9996,27.0821,27800.0
2009-02-13 15:20:00,32.83,32.89,32.77,32.85,22900.0,27.0821,27.1316,27.0326,27.0986,22900.0
2009-02-13 15:25:00,32.86,32.92,32.85,32.88,25500.0,27.1068,27.1563,27.0986,27.1233,25500.0
2009-02-13 15:30:00,32.9,33.02,32.89,32.98,45900.0,27.1398,27.2388,27.1316,27.2058,45900.0
2009-02-13 15:35:00,33.0,33.02,32.92,33.01,57400.0,27.2223,27.2388,27.1563,27.2306,57400.0
2009-02-13 15:40:00,33.01,33.17,32.99,33.14,63400.0,27.2306,27.3625,27.2141,27.3378,63400.0
2009-02-13 15:45:00,33.13,33.13,33.01,33.08,49100.0,27.3295,27.3295,27.2306,27.2883,49100.0
2009-02-13 15:50:00,33.06,33.08,32.96,32.97,64700.0,27.2718,27.2883,27.1893,27.1976,64700.0
2009-02-13 15:55:00,32.98,32.98,32.84,32.84,154600.0,27.2058,27.2058,27.0903,27.0903,154600.0
2009-02-17 09:30:00,32.0,32.0,31.64,31.74,72500.0,26.3974,26.3974,26.1004,26.1829,72500.0
2009-02-17 09:35:00,31.74,31.87,31.71,31.77,67300.0,26.1829,26.2901,26.1582,26.2077,67300.0
2009-02-17 09:40:00,31.77,31.86,31.71,31.8,37500.0,26.2077,26.2819,26.1582,26.2324,37500.0
2009-02-17 09:45:00,31.82,31.87,31.61,31.64,50300.0,26.2489,26.2901,26.0757,26.1004,50300.0
2009-02-17 09:50:00,31.61,31.73,31.5,31.71,55400.0,26.0757,26.1747,25.9849,26.1582,55400.0
2009-02-17 09:55:00,31.72,31.77,31.63,31.74,32300.0,26.1664,26.2077,26.0922,26.1829,32300.0
2009-02-17 10:00:00,31.73,31.81,31.73,31.8,54600.0,26.1747,26.2406,26.1747,26.2324,54600.0
2009-02-17 10:05:00,31.8,31.99,31.78,31.98,73800.0,26.2324,26.3891,26.2159,26.3809,73800.0
2009-02-17 10:10:00,31.97,32.12,31.94,32.09,43800.0,26.3726,26.4964,26.3479,26.4716,43800.0
2009-02-17 10:15:00,32.1,32.11,31.96,31.97,23400.0,26.4799,26.4881,26.3644,26.3726,23400.0
2009-02-17 10:20:00,31.97,32.18,31.93,32.16,44500.0,26.3726,26.5459,26.3396,26.5294,44500.0
2009-02-17 10:25:00,32.15,32.15,32.01,32.14,39800.0,26.5211,26.5211,26.4056,26.5129,39800.0
2009-02-17 10:30:00,32.15,32.5,32.15,32.5,113800.0,26.5211,26.8098,26.5211,26.8098,113800.0
2009-02-17 10:35:00,32.49,32.58,32.47,32.55,83500.0,26.8016,26.8758,26.7851,26.8511,83500.0
2009-02-17 10:40:00,32.54,32.61,32.37,32.53,61400.0,26.8428,26.9006,26.7026,26.8346,61400.0
2009-02-17 10:45:00,32.52,32.57,32.45,32.5,33300.0,26.8263,26.8676,26.7686,26.8098,33300.0
2009-02-17 10:50:00,32.5,32.59,32.49,32.52,25100.0,26.8098,26.8841,26.8016,26.8263,25100.0
2009-02-17 10:55:00,32.53,32.53,32.43,32.47,24000.0,26.8346,26.8346,26.7521,26.7851,24000.0
2009-02-17 11:00:00,32.46,32.53,32.34,32.53,36700.0,26.7768,26.8346,26.6779,26.8346,36700.0
2009-02-17 11:05:00,32.54,32.57,32.5,32.55,39900.0,26.8428,26.8676,26.8098,26.8511,39900.0
2009-02-17 11:10:00,32.54,32.71,32.54,32.68,25400.0,26.8428,26.9831,26.8428,26.9583,25400.0
2009-02-17 11:15:00,32.67,32.7,32.57,32.65,24900.0,26.9501,26.9748,26.8676,26.9336,24900.0
2009-02-17 11:20:00,32.66,32.74,32.65,32.71,28600.0,26.9418,27.0078,26.9336,26.9831,28600.0
2009-02-17 11:25:00,32.7,32.73,32.61,32.62,27100.0,26.9748,26.9996,26.9006,26.9088,27100.0
2009-02-17 11:30:00,32.61,32.61,32.49,32.49,21000.0,26.9006,26.9006,26.8016,26.8016,21000.0
2009-02-17 11:35:00,32.47,32.53,32.44,32.51,16600.0,26.7851,26.8346,26.7603,26.8181,16600.0
2009-02-17 11:40:00,32.51,32.58,32.47,32.57,22100.0,26.8181,26.8758,26.7851,26.8676,22100.0
2009-02-17 11:45:00,32.58,32.65,32.53,32.62,23300.0,26.8758,26.9336,26.8346,26.9088,23300.0
2009-02-17 11:50:00,32.62,32.62,32.52,32.55,20200.0,26.9088,26.9088,26.8263,26.8511,20200.0
2009-02-17 11:55:00,32.55,32.66,32.5,32.64,26900.0,26.8511,26.9418,26.8098,26.9253,26900.0
2009-02-17 12:00:00,32.64,32.81,32.63,32.76,37600.0,26.9253,27.0656,26.9171,27.0243,37600.0
2009-02-17 12:05:00,32.75,32.82,32.74,32.79,25000.0,27.0161,27.0738,27.0078,27.0491,25000.0
2009-02-17 12:10:00,32.77,32.81,32.74,32.79,17100.0,27.0326,27.0656,27.0078,27.0491,17100.0
2009-02-17 12:15:00,32.79,32.89,32.79,32.85,46700.0,27.0491,27.1316,27.0491,27.0986,46700.0
2009-02-17 12:20:00,32.85,32.85,32.71,32.72,16200.0,27.0986,27.0986,26.9831,26.9913,16200.0
2009-02-17 12:25:00,32.71,32.84,32.71,32.82,21400.0,26.9831,27.0903,26.9831,27.0738,21400.0
2009-02-17 12:30:00,32.83,32.89,32.81,32.88,14000.0,27.0821,27.1316,27.0656,27.1233,14000.0
2009-02-17 12:35:00,32.89,32.97,32.89,32.96,33900.0,27.1316,27.1976,27.1316,27.1893,33900.0
2009-02-17 12:40:00,32.96,33.02,32.92,33.01,20300.0,27.1893,27.2388,27.1563,27.2306,20300.0
2009-02-17 12:45:00,33.01,33.04,32.91,32.95,27500.0,27.2306,27.2553,27.1481,27.1811,27500.0
2009-02-17 12:50:00,32.96,33.1,32.96,33.1,48200.0,27.1893,27.3048,27.1893,27.3048,48200.0
2009-02-17 12:55:00,33.09,33.14,33.08,33.1,16100.0,27.2965,27.3378,27.2883,27.3048,16100.0
2009-02-17 13:00:00,33.11,33.12,32.92,32.93,25400.0,27.313,27.3213,27.1563,27.1646,25400.0
2009-02-17 13:05:00,32.93,32.94,32.85,32.85,20900.0,27.1646,27.1728,27.0986,27.0986,20900.0
2009-02-17 13:10:00,32.85,32.93,32.8,32.93,17800.0,27.0986,27.1646,27.0573,27.1646,17800.0
2009-02-17 13:15:00,32.92,32.92,32.83,32.85,11100.0,27.1563,27.1563,27.0821,27.0986,11100.0
2009-02-17 13:20:00,32.85,32.89,32.81,32.84,27100.0,27.0986,27.1316,27.0656,27.0903,27100.0
2009-02-17 13:25:00,32.84,32.93,32.84,32.92,32600.0,27.0903,27.1646,27.0903,27.1563,32600.0
2009-02-17 13:30:00,32.92,32.95,32.82,32.95,13800.0,27.1563,27.1811,27.0738,27.1811,13800.0
2009-02-17 13:35:00,32.95,33.06,32.92,33.04,34900.0,27.1811,27.2718,27.1563,27.2553,34900.0
2009-02-17 13:40:00,33.05,33.18,33.03,33.16,21200.0,27.2635,27.3708,27.247,27.3543,21200.0
2009-02-17 13:45:00,33.16,33.24,33.11,33.19,31100.0,27.3543,27.4203,27.313,27.379,31100.0
2009-02-17 13:50:00,33.19,33.22,32.95,32.96,38700.0,27.379,27.4038,27.1811,27.1893,38700.0
2009-02-17 13:55:00,32.98,33.0,32.91,33.0,35200.0,27.2058,27.2223,27.1481,27.2223,35200.0
2009-02-17 14:00:00,33.01,33.03,32.92,33.03,17300.0,27.2306,27.247,27.1563,27.247,17300.0
2009-02-17 14:05:00,33.03,33.24,33.01,33.16,30700.0,27.247,27.4203,27.2306,27.3543,30700.0
2009-02-17 14:10:00,33.14,33.19,33.11,33.14,19700.0,27.3378,27.379,27.313,27.3378,19700.0
2009-02-17 14:15:00,33.13,33.17,33.1,33.11,17600.0,27.3295,27.3625,27.3048,27.313,17600.0
2009-02-17 14:20:00,33.12,33.15,33.02,33.05,31300.0,27.3213,27.346,27.2388,27.2635,31300.0
2009-02-17 14:25:00,33.04,33.07,32.99,33.0,15600.0,27.2553,27.28,27.2141,27.2223,15600.0
2009-02-17 14:30:00,32.99,33.02,32.94,32.94,26800.0,27.2141,27.2388,27.1728,27.1728,26800.0
2009-02-17 14:35:00,32.96,33.16,32.96,33.11,27800.0,27.1893,27.3543,27.1893,27.313,27800.0
2009-02-17 14:40:00,33.12,33.12,33.01,33.09,24900.0,27.3213,27.3213,27.2306,27.2965,24900.0
2009-02-17 14:45:00,33.09,33.12,32.98,32.99,28900.0,27.2965,27.3213,27.2058,27.2141,28900.0
2009-02-17 14:50:00,33.0,33.08,32.91,32.91,36400.0,27.2223,27.2883,27.1481,27.1481,36400.0
2009-02-17 14:55:00,32.91,32.98,32.88,32.96,37900.0,27.1481,27.2058,27.1233,27.1893,37900.0
2009-02-17 15:00:00,32.95,33.0,32.91,33.0,59900.0,27.1811,27.2223,27.1481,27.2223,59900.0
2009-02-17 15:05:00,33.0,33.14,33.0,33.09,52900.0,27.2223,27.3378,27.2223,27.2965,52900.0
2009-02-17 15:10:00,33.08,33.13,33.0,33.0,47800.0,27.2883,27.3295,27.2223,27.2223,47800.0
2009-02-17 15:15:00,33.0,33.07,32.88,32.88,58200.0,27.2223,27.28,27.1233,27.1233,58200.0
2009-02-17 15:20:00,32.89,32.91,32.8,32.88,51700.0,27.1316,27.1481,27.0573,27.1233,51700.0
2009-02-17 15:25:00,32.89,32.94,32.8,32.83,48200.0,27.1316,27.1728,27.0573,27.0821,48200.0
2009-02-17 15:30:00,32.82,33.18,32.82,33.13,110300.0,27.0738,27.3708,27.0738,27.3295,110300.0
2009-02-17 15:35:00,33.14,33.2,32.96,33.02,72000.0,27.3378,27.3873,27.1893,27.2388,72000.0
2009-02-17 15:40:00,33.0,33.03,32.8,32.89,67800.0,27.2223,27.247,27.0573,27.1316,67800.0
2009-02-17 15:45:00,32.89,32.98,32.8,32.82,67600.0,27.1316,27.2058,27.0573,27.0738,67600.0
2009-02-17 15:50:00,32.83,32.85,32.75,32.75,76400.0,27.0821,27.0986,27.0161,27.0161,76400.0
2009-02-17 15:55:00,32.76,32.82,32.72,32.74,124400.0,27.0243,27.0738,26.9913,27.0078,124400.0
2009-02-18 09:30:00,32.75,33.24,32.75,33.19,42700.0,27.0161,27.4203,27.0161,27.379,42700.0
2009-02-18 09:35:00,33.2,33.24,32.86,33.09,49700.0,27.3873,27.4203,27.1068,27.2965,49700.0
2009-02-18 09:40:00,33.07,33.15,33.0,33.14,38100.0,27.28,27.346,27.2223,27.3378,38100.0
2009-02-18 09:45:00,33.14,33.42,33.13,33.18,81200.0,27.3378,27.5688,27.3295,27.3708,81200.0
2009-02-18 09:50:00,33.17,33.32,33.08,33.26,42900.0,27.3625,27.4863,27.2883,27.4368,42900.0
2009-02-18 09:55:00,33.27,33.34,33.16,33.19,59500.0,27.445,27.5028,27.3543,27.379,59500.0
2009-02-18 10:00:00,33.18,33.22,32.88,32.9,30000.0,27.3708,27.4038,27.1233,27.1398,30000.0
2009-02-18 10:05:00,32.89,32.9,32.65,32.68,42600.0,27.1316,27.1398,26.9336,26.9583,42600.0
2009-02-18 10:10:00,32.68,32.81,32.6,32.74,33000.0,26.9583,27.0656,26.8923,27.0078,33000.0
2009-02-18 10:15:00,32.73,32.92,32.73,32.83,42300.0,26.9996,27.1563,26.9996,27.0821,42300.0
2009-02-18 10:20:00,32.82,33.05,32.82,33.05,63700.0,27.0738,27.2635,27.0738,27.2635,63700.0
2009-02-18 10:25:00,33.03,33.18,32.98,33.07,44900.0,27.247,27.3708,27.2058,27.28,44900.0
2009-02-18 10:30:00,33.08,33.29,33.07,33.2,88900.0,27.2883,27.4615,27.28,27.3873,88900.0
2009-02-18 10:35:00,33.2,33.2,32.99,33.01,76300.0,27.3873,27.3873,27.2141,27.2306,76300.0
2009-02-18 10:40:00,33.01,33.13,32.96,32.96,30000.0,27.2306,27.3295,27.1893,27.1893,30000.0
2009-02-18 10:45:00,32.96,33.14,32.95,33.01,25400.0,27.1893,27.3378,27.1811,27.2306,25400.0
2009-02-18 10:50:00,33.01,33.01,32.94,32.99,35800.0,27.2306,27.2306,27.1728,27.2141,35800.0
2009-02-18 10:55:00,32.98,33.02,32.9,32.97,31800.0,27.2058,27.2388,27.1398,27.1976,31800.0
2009-02-18 11:00:00,32.96,33.0,32.92,32.92,53200.0,27.1893,27.2223,27.1563,27.1563,53200.0
2009-02-18 11:05:00,32.93,33.08,32.91,33.06,27500.0,27.1646,27.2883,27.1481,27.2718,27500.0
2009-02-18 11:10:00,33.05,33.13,33.0,33.02,24700.0,27.2635,27.3295,27.2223,27.2388,24700.0
2009-02-18 11:15:00,33.05,33.1,32.99,33.0,60700.0,27.2635,27.3048,27.2141,27.2223,60700.0
2009-02-18 11:20:00,33.0,33.1,33.0,33.07,59700.0,27.2223,27.3048,27.2223,27.28,59700.0
2009-02-18 11:25:00,33.07,33.08,32.94,32.99,31400.0,27.28,27.2883,27.1728,27.2141,31400.0
2009-02-18 11:30:00,32.97,32.98,32.9,32.92,25700.0,27.1976,27.2058,27.1398,27.1563,25700.0
2009-02-18 11:35:00,32.92,32.93,32.9,32.93,32600.0,27.1563,27.1646,27.1398,27.1646,32600.0
2009-02-18 11:40:00,32.92,32.99,32.86,32.95,22900.0,27.1563,27.2141,27.1068,27.1811,22900.0
2009-02-18 11:45:00,32.96,32.97,32.78,32.78,17000.0,27.1893,27.1976,27.0408,27.0408,17000.0
2009-02-18 11:50:00,32.77,32.81,32.73,32.79,21100.0,27.0326,27.0656,26.9996,27.0491,21100.0
2009-02-18 11:55:00,32.79,32.88,32.77,32.8,23400.0,27.0491,27.1233,27.0326,27.0573,23400.0
2009-02-18 12:00:00,32.79,32.87,32.74,32.85,19600.0,27.0491,27.1151,27.0078,27.0986,19600.0
2009-02-18 12:05:00,32.84,32.93,32.79,32.89,26400.0,27.0903,27.1646,27.0491,27.1316,26400.0
2009-02-18 12:10:00,32.89,32.99,32.87,32.89,22200.0,27.1316,27.2141,27.1151,27.1316,22200.0
2009-02-18 12:15:00,32.9,32.93,32.86,32.86,29300.0,27.1398,27.1646,27.1068,27.1068,29300.0
2009-02-18 12:20:00,32.86,32.89,32.82,32.84,9800.0,27.1068,27.1316,27.0738,27.0903,9800.0
2009-02-18 12:25:00,32.83,32.83,32.7,32.71,30600.0,27.0821,27.0821,26.9748,26.9831,30600.0
2009-02-18 12:30:00,32.72,32.76,32.65,32.65,27900.0,26.9913,27.0243,26.9336,26.9336,27900.0
2009-02-18 12:35:00,32.65,32.7,32.57,32.58,18600.0,26.9336,26.9748,26.8676,26.8758,18600.0
2009-02-18 12:40:00,32.6,32.63,32.58,32.63,16200.0,26.8923,26.9171,26.8758,26.9171,16200.0
2009-02-18 12:45:00,32.65,32.65,32.54,32.55,22600.0,26.9336,26.9336,26.8428,26.8511,22600.0
2009-02-18 12:50:00,32.56,32.66,32.5,32.66,19300.0,26.8593,26.9418,26.8098,26.9418,19300.0
2009-02-18 12:55:00,32.66,32.75,32.62,32.73,23300.0,26.9418,27.0161,26.9088,26.9996,23300.0
2009-02-18 13:00:00,32.73,32.85,32.63,32.69,39600.0,26.9996,27.0986,26.9171,26.9666,39600.0
2009-02-18 13:05:00,32.69,32.76,32.66,32.73,36900.0,26.9666,27.0243,26.9418,26.9996,36900.0
2009-02-18 13:10:00,32.72,32.84,32.71,32.83,25100.0,26.9913,27.0903,26.9831,27.0821,25100.0
2009-02-18 13:15:00,32.83,32.87,32.68,32.68,29300.0,27.0821,27.1151,26.9583,26.9583,29300.0
2009-02-18 13:20:00,32.67,32.71,32.6,32.65,32700.0,26.9501,26.9831,26.8923,26.9336,32700.0
2009-02-18 13:25:00,32.65,32.72,32.64,32.67,19600.0,26.9336,26.9913,26.9253,26.9501,19600.0
2009-02-18 13:30:00,32.67,32.67,32.58,32.61,20500.0,26.9501,26.9501,26.8758,26.9006,20500.0
2009-02-18 13:35:00,32.6,32.63,32.47,32.49,19700.0,26.8923,26.9171,26.7851,26.8016,19700.0
2009-02-18 13:40:00,32.5,32.5,32.41,32.43,25200.0,26.8098,26.8098,26.7356,26.7521,25200.0
2009-02-18 13:45:00,32.42,32.48,32.39,32.47,25800.0,26.7438,26.7933,26.7191,26.7851,25800.0
2009-02-18 13:50:00,32.46,32.47,32.36,32.42,23800.0,26.7768,26.7851,26.6944,26.7438,23800.0
2009-02-18 13:55:00,32.42,32.45,32.37,32.37,27200.0,26.7438,26.7686,26.7026,26.7026,27200.0
2009-02-18 14:00:00,32.39,32.44,32.29,32.36,40500.0,26.7191,26.7603,26.6366,26.6944,40500.0
2009-02-18 14:05:00,32.38,32.48,32.35,32.48,24100.0,26.7109,26.7933,26.6861,26.7933,24100.0
2009-02-18 14:10:00,32.47,32.47,32.23,32.26,67400.0,26.7851,26.7851,26.5871,26.6119,67400.0
2009-02-18 14:15:00,32.24,32.33,32.19,32.31,27700.0,26.5954,26.6696,26.5541,26.6531,27700.0
2009-02-18 14:20:00,32.3,32.44,32.3,32.44,21400.0,26.6449,26.7603,26.6449,26.7603,21400.0
2009-02-18 14:25:00,32.44,32.45,32.31,32.38,35700.0,26.7603,26.7686,26.6531,26.7109,35700.0
2009-02-18 14:30:00,32.4,32.58,32.36,32.54,40500.0,26.7274,26.8758,26.6944,26.8428,40500.0
2009-02-18 14:35:00,32.54,32.55,32.34,32.38,27100.0,26.8428,26.8511,26.6779,26.7109,27100.0
2009-02-18 14:40:00,32.38,32.45,32.29,32.42,36500.0,26.7109,26.7686,26.6366,26.7438,36500.0
2009-02-18 14:45:00,32.42,32.45,32.38,32.38,25300.0,26.7438,26.7686,26.7109,26.7109,25300.0
2009-02-18 14:50:00,32.38,32.41,32.34,32.35,26300.0,26.7109,26.7356,26.6779,26.6861,26300.0
2009-02-18 14:55:00,32.35,32.58,32.29,32.57,44600.0,26.6861,26.8758,26.6366,26.8676,44600.0
2009-02-18 15:00:00,32.57,32.63,32.49,32.56,40000.0,26.8676,26.9171,26.8016,26.8593,40000.0
2009-02-18 15:05:00,32.56,32.59,32.38,32.39,44500.0,26.8593,26.8841,26.7109,26.7191,44500.0
2009-02-18 15:10:00,32.39,32.58,32.38,32.51,60300.0,26.7191,26.8758,26.7109,26.8181,60300.0
2009-02-18 15:15:00,32.5,32.51,32.42,32.49,42500.0,26.8098,26.8181,26.7438,26.8016,42500.0
2009-02-18 15:20:00,32.48,32.55,32.36,32.49,42300.0,26.7933,26.8511,26.6944,26.8016,42300.0
2009-02-18 15:25:00,32.51,32.52,32.35,32.38,48100.0,26.8181,26.8263,26.6861,26.7109,48100.0
2009-02-18 15:30:00,32.36,32.49,32.32,32.39,52800.0,26.6944,26.8016,26.6614,26.7191,52800.0
2009-02-18 15:35:00,32.39,32.44,32.33,32.44,37200.0,26.7191,26.7603,26.6696,26.7603,37200.0
2009-02-18 15:40:00,32.44,32.53,32.36,32.49,62100.0,26.7603,26.8346,26.6944,26.8016,62100.0
2009-02-18 15:45:00,32.5,32.52,32.38,32.4,56400.0,26.8098,26.8263,26.7109,26.7274,56400.0
2009-02-18 15:50:00,32.4,32.52,32.4,32.48,61600.0,26.7274,26.8263,26.7274,26.7933,61600.0
2009-02-18 15:55:00,32.49,32.51,32.44,32.45,112800.0,26.8016,26.8181,26.7603,26.7686,112800.0
2009-02-19 09:30:00,33.12,33.13,32.79,32.95,41200.0,27.3213,27.3295,27.0491,27.1811,41200.0
2009-02-19 09:35:00,32.93,33.06,32.87,32.97,40000.0,27.1646,27.2718,27.1151,27.1976,40000.0
2009-02-19 09:40:00,32.98,33.13,32.97,33.05,21200.0,27.2058,27.3295,27.1976,27.2635,21200.0
2009-02-19 09:45:00,33.06,33.41,33.05,33.37,64000.0,27.2718,27.5605,27.2635,27.5275,64000.0
2009-02-19 09:50:00,33.39,33.53,33.35,33.52,52400.0,27.544,27.6595,27.511,27.6513,52400.0
2009-02-19 09:55:00,33.52,33.65,33.52,33.6,34500.0,27.6513,27.7585,27.6513,27.7173,34500.0
2009-02-19 10:00:00,33.58,33.63,33.5,33.61,48100.0,27.7008,27.742,27.6348,27.7255,48100.0
2009-02-19 10:05:00,33.61,33.61,33.49,33.56,60100.0,27.7255,27.7255,27.6265,27.6843,60100.0
2009-02-19 10:10:00,33.55,33.6,33.5,33.54,23900.0,27.676,27.7173,27.6348,27.6678,23900.0
2009-02-19 10:15:00,33.54,33.55,33.4,33.44,51900.0,27.6678,27.676,27.5523,27.5853,51900.0
2009-02-19 10:20:00,33.43,33.5,33.43,33.46,27900.0,27.577,27.6348,27.577,27.6018,27900.0
2009-02-19 10:25:00,33.47,33.53,33.44,33.48,32100.0,27.61,27.6595,27.5853,27.6183,32100.0
2009-02-19 10:30:00,33.47,33.51,33.43,33.48,43200.0,27.61,27.643,27.577,27.6183,43200.0
2009-02-19 10:35:00,33.47,33.53,33.37,33.41,57100.0,27.61,27.6595,27.5275,27.5605,57100.0
2009-02-19 10:40:00,33.41,33.47,33.4,33.42,13000.0,27.5605,27.61,27.5523,27.5688,13000.0
2009-02-19 10:45:00,33.44,33.49,33.42,33.47,18200.0,27.5853,27.6265,27.5688,27.61,18200.0
2009-02-19 10:50:00,33.47,33.48,33.4,33.41,35500.0,27.61,27.6183,27.5523,27.5605,35500.0
2009-02-19 10:55:00,33.41,33.43,33.4,33.41,15000.0,27.5605,27.577,27.5523,27.5605,15000.0
2009-02-19 11:00:00,33.4,33.52,33.4,33.5,47500.0,27.5523,27.6513,27.5523,27.6348,47500.0
2009-02-19 11:05:00,33.5,33.6,33.5,33.57,40900.0,27.6348,27.7173,27.6348,27.6925,40900.0
2009-02-19 11:10:00,33.58,33.59,33.5,33.51,25200.0,27.7008,27.709,27.6348,27.643,25200.0
2009-02-19 11:15:00,33.52,33.52,33.48,33.48,18800.0,27.6513,27.6513,27.6183,27.6183,18800.0
2009-02-19 11:20:00,33.48,33.49,33.38,33.4,22500.0,27.6183,27.6265,27.5358,27.5523,22500.0
2009-02-19 11:25:00,33.4,33.41,33.37,33.4,22800.0,27.5523,27.5605,27.5275,27.5523,22800.0
2009-02-19 11:30:00,33.41,33.46,33.4,33.46,21900.0,27.5605,27.6018,27.5523,27.6018,21900.0
2009-02-19 11:35:00,33.46,33.53,33.45,33.47,19500.0,27.6018,27.6595,27.5935,27.61,19500.0
2009-02-19 11:40:00,33.48,33.48,33.4,33.45,32100.0,27.6183,27.6183,27.5523,27.5935,32100.0
2009-02-19 11:45:00,33.47,33.49,33.44,33.46,35500.0,27.61,27.6265,27.5853,27.6018,35500.0
2009-02-19 11:50:00,33.47,33.5,33.44,33.46,22000.0,27.61,27.6348,27.5853,27.6018,22000.0
2009-02-19 11:55:00,33.47,33.49,33.4,33.47,23300.0,27.61,27.6265,27.5523,27.61,23300.0
2009-02-19 12:00:00,33.49,33.51,33.47,33.48,71500.0,27.6265,27.643,27.61,27.6183,71500.0
2009-02-19 12:05:00,33.49,33.5,33.46,33.49,21500.0,27.6265,27.6348,27.6018,27.6265,21500.0
2009-02-19 12:10:00,33.49,33.53,33.45,33.45,25800.0,27.6265,27.6595,27.5935,27.5935,25800.0
2009-02-19 12:15:00,33.45,33.53,33.45,33.52,35200.0,27.5935,27.6595,27.5935,27.6513,35200.0
2009-02-19 12:20:00,33.52,33.58,33.5,33.55,34800.0,27.6513,27.7008,27.6348,27.676,34800.0
2009-02-19 12:25:00,33.54,33.57,33.53,33.54,23100.0,27.6678,27.6925,27.6595,27.6678,23100.0
2009-02-19 12:30:00,33.53,33.54,33.49,33.51,38000.0,27.6595,27.6678,27.6265,27.643,38000.0
2009-02-19 12:35:00,33.51,33.58,33.5,33.58,22400.0,27.643,27.7008,27.6348,27.7008,22400.0
2009-02-19 12:40:00,33.58,33.58,33.54,33.58,15100.0,27.7008,27.7008,27.6678,27.7008,15100.0
2009-02-19 12:45:00,33.58,33.58,33.52,33.56,25800.0,27.7008,27.7008,27.6513,27.6843,25800.0
2009-02-19 12:50:00,33.55,33.6,33.54,33.57,24500.0,27.676,27.7173,27.6678,27.6925,24500.0
2009-02-19 12:55:00,33.57,33.64,33.56,33.57,26800.0,27.6925,27.7502,27.6843,27.6925,26800.0
2009-02-19 13:00:00,33.57,33.57,33.5,33.53,40600.0,27.6925,27.6925,27.6348,27.6595,40600.0
2009-02-19 13:05:00,33.52,33.65,33.51,33.65,26000.0,27.6513,27.7585,27.643,27.7585,26000.0
2009-02-19 13:10:00,33.63,33.65,33.61,33.63,19400.0,27.742,27.7585,27.7255,27.742,19400.0
2009-02-19 13:15:00,33.64,33.67,33.63,33.63,65200.0,27.7502,27.775,27.742,27.742,65200.0
2009-02-19 13:20:00,33.63,33.67,33.62,33.65,34200.0,27.742,27.775,27.7338,27.7585,34200.0
2009-02-19 13:25:00,33.64,33.69,33.62,33.63,34900.0,27.7502,27.7915,27.7338,27.742,34900.0
2009-02-19 13:30:00,33.63,33.64,33.61,33.63,16300.0,27.742,27.7502,27.7255,27.742,16300.0
2009-02-19 13:35:00,33.63,33.63,33.59,33.59,17900.0,27.742,27.742,27.709,27.709,17900.0
2009-02-19 13:40:00,33.59,33.63,33.57,33.62,26200.0,27.709,27.742,27.6925,27.7338,26200.0
2009-02-19 13:45:00,33.61,33.64,33.53,33.56,22500.0,27.7255,27.7502,27.6595,27.6843,22500.0
2009-02-19 13:50:00,33.56,33.58,33.53,33.54,36400.0,27.6843,27.7008,27.6595,27.6678,36400.0
2009-02-19 13:55:00,33.54,33.55,33.49,33.52,25700.0,27.6678,27.676,27.6265,27.6513,25700.0
2009-02-19 14:00:00,33.54,33.65,33.53,33.61,26000.0,27.6678,27.7585,27.6595,27.7255,26000.0
2009-02-19 14:05:00,33.62,33.67,33.6,33.64,32400.0,27.7338,27.775,27.7173,27.7502,32400.0
2009-02-19 14:10:00,33.65,33.67,33.54,33.54,17100.0,27.7585,27.775,27.6678,27.6678,17100.0
2009-02-19 14:15:00,33.54,33.58,33.5,33.51,29500.0,27.6678,27.7008,27.6348,27.643,29500.0
2009-02-19 14:20:00,33.52,33.55,33.51,33.55,34900.0,27.6513,27.676,27.643,27.676,34900.0
2009-02-19 14:25:00,33.55,33.59,33.53,33.57,24100.0,27.676,27.709,27.6595,27.6925,24100.0
2009-02-19 14:30:00,33.59,33.59,33.46,33.52,45900.0,27.709,27.709,27.6018,27.6513,45900.0
2009-02-19 14:35:00,33.52,33.61,33.5,33.61,48500.0,27.6513,27.7255,27.6348,27.7255,48500.0
2009-02-19 14:40:00,33.6,33.61,33.5,33.54,52600.0,27.7173,27.7255,27.6348,27.6678,52600.0
2009-02-19 14:45:00,33.54,33.55,33.47,33.48,35500.0,27.6678,27.676,27.61,27.6183,35500.0
2009-02-19 14:50:00,33.49,33.6,33.48,33.55,68300.0,27.6265,27.7173,27.6183,27.676,68300.0
2009-02-19 14:55:00,33.56,33.68,33.55,33.63,57100.0,27.6843,27.7832,27.676,27.742,57100.0
2009-02-19 15:00:00,33.62,33.67,33.55,33.56,66900.0,27.7338,27.775,27.676,27.6843,66900.0
2009-02-19 15:05:00,33.55,33.58,33.48,33.48,86100.0,27.676,27.7008,27.6183,27.6183,86100.0
2009-02-19 15:10:00,33.48,33.54,33.45,33.49,68500.0,27.6183,27.6678,27.5935,27.6265,68500.0
2009-02-19 15:15:00,33.48,33.51,33.43,33.46,70500.0,27.6183,27.643,27.577,27.6018,70500.0
2009-02-19 15:20:00,33.46,33.49,33.41,33.47,71200.0,27.6018,27.6265,27.5605,27.61,71200.0
2009-02-19 15:25:00,33.47,33.66,33.45,33.64,56500.0,27.61,27.7667,27.5935,27.7502,56500.0
2009-02-19 15:30:00,33.64,33.65,33.42,33.43,95600.0,27.7502,27.7585,27.5688,27.577,95600.0
2009-02-19 15:35:00,33.42,33.5,33.35,33.36,101600.0,27.5688,27.6348,27.511,27.5193,101600.0
2009-02-19 15:40:00,33.38,33.58,33.35,33.58,135800.0,27.5358,27.7008,27.511,27.7008,135800.0
2009-02-19 15:45:00,33.58,33.7,33.52,33.62,105700.0,27.7008,27.7997,27.6513,27.7338,105700.0
2009-02-19 15:50:00,33.63,33.64,33.5,33.5,123400.0,27.742,27.7502,27.6348,27.6348,123400.0
2009-02-19 15:55:00,33.51,33.51,33.42,33.45,150400.0,27.643,27.643,27.5688,27.5935,150400.0
2009-02-20 09:30:00,32.99,33.24,31.73,33.09,116400.0,27.2141,27.4203,26.1747,27.2965,116400.0
2009-02-20 09:35:00,33.1,33.24,33.01,33.17,37700.0,27.3048,27.4203,27.2306,27.3625,37700.0
2009-02-20 09:40:00,33.17,33.18,32.9,33.08,29000.0,27.3625,27.3708,27.1398,27.2883,29000.0
2009-02-20 09:45:00,33.08,33.14,32.94,33.1,38500.0,27.2883,27.3378,27.1728,27.3048,38500.0
2009-02-20 09:50:00,33.1,33.28,33.03,33.14,25800.0,27.3048,27.4533,27.247,27.3378,25800.0
2009-02-20 09:55:00,33.15,33.15,32.94,33.0,27800.0,27.346,27.346,27.1728,27.2223,27800.0
2009-02-20 10:00:00,33.01,33.04,32.88,32.96,27600.0,27.2306,27.2553,27.1233,27.1893,27600.0
2009-02-20 10:05:00,32.97,33.16,32.96,33.0,23000.0,27.1976,27.3543,27.1893,27.2223,23000.0
2009-02-20 10:10:00,33.02,33.08,32.94,32.96,17400.0,27.2388,27.2883,27.1728,27.1893,17400.0
2009-02-20 10:15:00,32.96,33.04,32.89,32.96,23200.0,27.1893,27.2553,27.1316,27.1893,23200.0
2009-02-20 10:20:00,32.94,33.1,32.92,33.03,24200.0,27.1728,27.3048,27.1563,27.247,24200.0
2009-02-20 10:25:00,33.03,33.13,32.97,33.11,20400.0,27.247,27.3295,27.1976,27.313,20400.0
2009-02-20 10:30:00,33.11,33.12,33.01,33.06,19100.0,27.313,27.3213,27.2306,27.2718,19100.0
2009-02-20 10:35:00,33.06,33.16,33.03,33.12,21800.0,27.2718,27.3543,27.247,27.3213,21800.0
2009-02-20 10:40:00,33.12,33.21,32.99,33.18,19600.0,27.3213,27.3955,27.2141,27.3708,19600.0
2009-02-20 10:45:00,33.16,33.2,33.06,33.1,17400.0,27.3543,27.3873,27.2718,27.3048,17400.0
2009-02-20 10:50:00,33.1,33.1,32.87,32.89,20100.0,27.3048,27.3048,27.1151,27.1316,20100.0
2009-02-20 10:55:00,32.91,32.91,32.81,32.81,19000.0,27.1481,27.1481,27.0656,27.0656,19000.0
2009-02-20 11:00:00,32.83,32.86,32.76,32.76,10500.0,27.0821,27.1068,27.0243,27.0243,10500.0
2009-02-20 11:05:00,32.78,32.79,32.64,32.66,13800.0,27.0408,27.0491,26.9253,26.9418,13800.0
2009-02-20 11:10:00,32.67,32.69,32.53,32.53,17800.0,26.9501,26.9666,26.8346,26.8346,17800.0
2009-02-20 11:15:00,32.55,32.59,32.5,32.57,25600.0,26.8511,26.8841,26.8098,26.8676,25600.0
2009-02-20 11:20:00,32.58,32.64,32.51,32.51,19400.0,26.8758,26.9253,26.8181,26.8181,19400.0
2009-02-20 11:25:00,32.51,32.55,32.5,32.52,15900.0,26.8181,26.8511,26.8098,26.8263,15900.0
2009-02-20 11:30:00,32.52,32.52,32.38,32.43,43600.0,26.8263,26.8263,26.7109,26.7521,43600.0
2009-02-20 11:35:00,32.42,32.56,32.41,32.55,34100.0,26.7438,26.8593,26.7356,26.8511,34100.0
2009-02-20 11:40:00,32.53,32.59,32.49,32.54,32800.0,26.8346,26.8841,26.8016,26.8428,32800.0
2009-02-20 11:45:00,32.54,32.57,32.49,32.55,29800.0,26.8428,26.8676,26.8016,26.8511,29800.0
2009-02-20 11:50:00,32.56,32.56,32.49,32.51,13600.0,26.8593,26.8593,26.8016,26.8181,13600.0
2009-02-20 11:55:00,32.52,32.59,32.5,32.57,10500.0,26.8263,26.8841,26.8098,26.8676,10500.0
2009-02-20 12:00:00,32.6,32.65,32.59,32.63,14700.0,26.8923,26.9336,26.8841,26.9171,14700.0
2009-02-20 12:05:00,32.64,32.73,32.58,32.73,17500.0,26.9253,26.9996,26.8758,26.9996,17500.0
2009-02-20 12:10:00,32.72,32.81,32.71,32.75,15300.0,26.9913,27.0656,26.9831,27.0161,15300.0
2009-02-20 12:15:00,32.74,32.76,32.69,32.73,13100.0,27.0078,27.0243,26.9666,26.9996,13100.0
2009-02-20 12:20:00,32.71,32.71,32.63,32.63,9800.0,26.9831,26.9831,26.9171,26.9171,9800.0
2009-02-20 12:25:00,32.62,32.62,32.57,32.62,8300.0,26.9088,26.9088,26.8676,26.9088,8300.0
2009-02-20 12:30:00,32.6,32.6,32.49,32.54,17900.0,26.8923,26.8923,26.8016,26.8428,17900.0
2009-02-20 12:35:00,32.54,32.63,32.53,32.62,10900.0,26.8428,26.9171,26.8346,26.9088,10900.0
2009-02-20 12:40:00,32.6,32.61,32.5,32.52,6200.0,26.8923,26.9006,26.8098,26.8263,6200.0
2009-02-20 12:45:00,32.5,32.52,32.45,32.46,47100.0,26.8098,26.8263,26.7686,26.7768,47100.0
2009-02-20 12:50:00,32.47,32.49,32.41,32.44,17000.0,26.7851,26.8016,26.7356,26.7603,17000.0
2009-02-20 12:55:00,32.42,32.47,32.34,32.4,23300.0,26.7438,26.7851,26.6779,26.7274,23300.0
2009-02-20 13:00:00,32.39,32.39,32.27,32.31,22200.0,26.7191,26.7191,26.6201,26.6531,22200.0
2009-02-20 13:05:00,32.32,32.38,32.26,32.29,20000.0,26.6614,26.7109,26.6119,26.6366,20000.0
2009-02-20 13:10:00,32.28,32.31,32.22,32.23,16100.0,26.6284,26.6531,26.5789,26.5871,16100.0
2009-02-20 13:15:00,32.24,32.35,32.17,32.31,40100.0,26.5954,26.6861,26.5376,26.6531,40100.0
2009-02-20 13:20:00,32.3,32.42,32.29,32.4,17900.0,26.6449,26.7438,26.6366,26.7274,17900.0
2009-02-20 13:25:00,32.4,32.5,32.4,32.41,13100.0,26.7274,26.8098,26.7274,26.7356,13100.0
2009-02-20 13:30:00,32.41,32.47,32.37,32.46,18100.0,26.7356,26.7851,26.7026,26.7768,18100.0
2009-02-20 13:35:00,32.46,32.47,32.38,32.43,12500.0,26.7768,26.7851,26.7109,26.7521,12500.0
2009-02-20 13:40:00,32.44,32.6,32.42,32.57,20100.0,26.7603,26.8923,26.7438,26.8676,20100.0
2009-02-20 13:45:00,32.54,32.56,32.47,32.47,7600.0,26.8428,26.8593,26.7851,26.7851,7600.0
2009-02-20 13:50:00,32.47,32.58,32.46,32.56,13500.0,26.7851,26.8758,26.7768,26.8593,13500.0
2009-02-20 13:55:00,32.55,32.59,32.5,32.55,20600.0,26.8511,26.8841,26.8098,26.8511,20600.0
2009-02-20 14:00:00,32.55,32.55,32.41,32.41,12500.0,26.8511,26.8511,26.7356,26.7356,12500.0
2009-02-20 14:05:00,32.43,32.47,32.4,32.45,22200.0,26.7521,26.7851,26.7274,26.7686,22200.0
2009-02-20 14:10:00,32.46,32.46,32.34,32.39,19400.0,26.7768,26.7768,26.6779,26.7191,19400.0
2009-02-20 14:15:00,32.39,32.73,32.38,32.63,49400.0,26.7191,26.9996,26.7109,26.9171,49400.0
2009-02-20 14:20:00,32.61,32.84,32.55,32.81,38900.0,26.9006,27.0903,26.8511,27.0656,38900.0
2009-02-20 14:25:00,32.79,32.95,32.74,32.75,47600.0,27.0491,27.1811,27.0078,27.0161,47600.0
2009-02-20 14:30:00,32.74,32.91,32.74,32.8,40800.0,27.0078,27.1481,27.0078,27.0573,40800.0
2009-02-20 14:35:00,32.83,32.95,32.76,32.94,59200.0,27.0821,27.1811,27.0243,27.1728,59200.0
2009-02-20 14:40:00,32.93,32.97,32.84,32.9,63600.0,27.1646,27.1976,27.0903,27.1398,63600.0
2009-02-20 14:45:00,32.92,33.05,32.84,33.01,56300.0,27.1563,27.2635,27.0903,27.2306,56300.0
2009-02-20 14:50:00,33.02,33.14,32.95,32.98,56500.0,27.2388,27.3378,27.1811,27.2058,56500.0
2009-02-20 14:55:00,32.97,33.0,32.85,32.93,37600.0,27.1976,27.2223,27.0986,27.1646,37600.0
2009-02-20 15:00:00,32.94,32.94,32.71,32.81,54600.0,27.1728,27.1728,26.9831,27.0656,54600.0
2009-02-20 15:05:00,32.79,32.91,32.76,32.81,54000.0,27.0491,27.1481,27.0243,27.0656,54000.0
2009-02-20 15:10:00,32.79,32.86,32.67,32.84,40600.0,27.0491,27.1068,26.9501,27.0903,40600.0
2009-02-20 15:15:00,32.83,32.93,32.82,32.92,29000.0,27.0821,27.1646,27.0738,27.1563,29000.0
2009-02-20 15:20:00,32.91,32.94,32.79,32.82,28900.0,27.1481,27.1728,27.0491,27.0738,28900.0
2009-02-20 15:25:00,32.8,32.85,32.7,32.72,40200.0,27.0573,27.0986,26.9748,26.9913,40200.0
2009-02-20 15:30:00,32.72,32.81,32.59,32.74,48200.0,26.9913,27.0656,26.8841,27.0078,48200.0
2009-02-20 15:35:00,32.73,32.85,32.72,32.8,45000.0,26.9996,27.0986,26.9913,27.0573,45000.0
2009-02-20 15:40:00,32.78,32.81,32.69,32.72,72900.0,27.0408,27.0656,26.9666,26.9913,72900.0
2009-02-20 15:45:00,32.71,32.75,32.66,32.7,57700.0,26.9831,27.0161,26.9418,26.9748,57700.0
2009-02-20 15:50:00,32.69,32.82,32.66,32.78,87300.0,26.9666,27.0738,26.9418,27.0408,87300.0
2009-02-20 15:55:00,32.78,32.85,32.77,32.83,92800.0,27.0408,27.0986,27.0326,27.0821,92800.0
2009-02-23 09:30:00,33.08,33.1,32.95,32.96,15600.0,27.2883,27.3048,27.1811,27.1893,15600.0
2009-02-23 09:35:00,32.97,33.18,32.91,33.08,23000.0,27.1976,27.3708,27.1481,27.2883,23000.0
2009-02-23 09:40:00,33.08,33.08,32.92,32.97,14200.0,27.2883,27.2883,27.1563,27.1976,14200.0
2009-02-23 09:45:00,32.97,33.0,32.88,32.93,29900.0,27.1976,27.2223,27.1233,27.1646,29900.0
2009-02-23 09:50:00,32.93,33.28,32.9,33.26,49300.0,27.1646,27.4533,27.1398,27.4368,49300.0
2009-02-23 09:55:00,33.25,33.29,33.19,33.26,24900.0,27.4285,27.4615,27.379,27.4368,24900.0
2009-02-23 10:00:00,33.26,33.3,33.01,33.05,32400.0,27.4368,27.4698,27.2306,27.2635,32400.0
2009-02-23 10:05:00,33.03,33.12,32.97,33.11,31900.0,27.247,27.3213,27.1976,27.313,31900.0
2009-02-23 10:10:00,33.12,33.14,32.94,32.97,24300.0,27.3213,27.3378,27.1728,27.1976,24300.0
2009-02-23 10:15:00,32.94,33.0,32.86,32.92,33600.0,27.1728,27.2223,27.1068,27.1563,33600.0
2009-02-23 10:20:00,32.92,33.11,32.9,33.11,36200.0,27.1563,27.313,27.1398,27.313,36200.0
2009-02-23 10:25:00,33.1,33.16,33.08,33.11,28400.0,27.3048,27.3543,27.2883,27.313,28400.0
2009-02-23 10:30:00,33.1,33.11,33.0,33.0,31000.0,27.3048,27.313,27.2223,27.2223,31000.0
2009-02-23 10:35:00,32.98,33.03,32.93,32.96,38400.0,27.2058,27.247,27.1646,27.1893,38400.0
2009-02-23 10:40:00,32.95,33.06,32.93,32.99,44200.0,27.1811,27.2718,27.1646,27.2141,44200.0
2009-02-23 10:45:00,32.99,33.03,32.94,33.01,45900.0,27.2141,27.247,27.1728,27.2306,45900.0
2009-02-23 10:50:00,33.0,33.04,32.95,32.98,18000.0,27.2223,27.2553,27.1811,27.2058,18000.0
2009-02-23 10:55:00,32.97,33.02,32.86,32.94,39400.0,27.1976,27.2388,27.1068,27.1728,39400.0
2009-02-23 11:00:00,32.95,33.06,32.94,33.02,46000.0,27.1811,27.2718,27.1728,27.2388,46000.0
2009-02-23 11:05:00,33.02,33.02,32.85,32.93,20900.0,27.2388,27.2388,27.0986,27.1646,20900.0
2009-02-23 11:10:00,32.94,33.01,32.88,32.9,16600.0,27.1728,27.2306,27.1233,27.1398,16600.0
2009-02-23 11:15:00,32.88,32.98,32.86,32.88,24800.0,27.1233,27.2058,27.1068,27.1233,24800.0
2009-02-23 11:20:00,32.88,33.01,32.88,32.92,45600.0,27.1233,27.2306,27.1233,27.1563,45600.0
2009-02-23 11:25:00,32.92,33.0,32.9,32.95,19600.0,27.1563,27.2223,27.1398,27.1811,19600.0
2009-02-23 11:30:00,32.94,32.95,32.85,32.88,29800.0,27.1728,27.1811,27.0986,27.1233,29800.0
2009-02-23 11:35:00,32.88,33.01,32.86,32.99,47400.0,27.1233,27.2306,27.1068,27.2141,47400.0
2009-02-23 11:40:00,32.99,33.0,32.9,32.92,28500.0,27.2141,27.2223,27.1398,27.1563,28500.0
2009-02-23 11:45:00,32.92,33.0,32.89,33.0,30700.0,27.1563,27.2223,27.1316,27.2223,30700.0
2009-02-23 11:50:00,33.0,33.06,32.99,33.0,25600.0,27.2223,27.2718,27.2141,27.2223,25600.0
2009-02-23 11:55:00,32.99,33.04,32.93,33.02,24600.0,27.2141,27.2553,27.1646,27.2388,24600.0
2009-02-23 12:00:00,33.01,33.03,32.9,32.91,18900.0,27.2306,27.247,27.1398,27.1481,18900.0
2009-02-23 12:05:00,32.9,32.91,32.79,32.79,19200.0,27.1398,27.1481,27.0491,27.0491,19200.0
2009-02-23 12:10:00,32.79,32.79,32.71,32.71,26800.0,27.0491,27.0491,26.9831,26.9831,26800.0
2009-02-23 12:15:00,32.71,32.72,32.59,32.62,34500.0,26.9831,26.9913,26.8841,26.9088,34500.0
2009-02-23 12:20:00,32.61,32.65,32.56,32.65,27700.0,26.9006,26.9336,26.8593,26.9336,27700.0
2009-02-23 12:25:00,32.64,32.64,32.53,32.54,15500.0,26.9253,26.9253,26.8346,26.8428,15500.0
2009-02-23 12:30:00,32.54,32.58,32.46,32.46,22100.0,26.8428,26.8758,26.7768,26.7768,22100.0
2009-02-23 12:35:00,32.46,32.52,32.42,32.5,20500.0,26.7768,26.8263,26.7438,26.8098,20500.0
2009-02-23 12:40:00,32.5,32.5,32.46,32.5,19700.0,26.8098,26.8098,26.7768,26.8098,19700.0
2009-02-23 12:45:00,32.5,32.52,32.4,32.43,24100.0,26.8098,26.8263,26.7274,26.7521,24100.0
2009-02-23 12:50:00,32.44,32.5,32.43,32.45,28700.0,26.7603,26.8098,26.7521,26.7686,28700.0
2009-02-23 12:55:00,32.46,32.46,32.28,32.3,29300.0,26.7768,26.7768,26.6284,26.6449,29300.0
2009-02-23 13:00:00,32.3,32.45,32.3,32.45,24200.0,26.6449,26.7686,26.6449,26.7686,24200.0
2009-02-23 13:05:00,32.46,32.6,32.41,32.6,30300.0,26.7768,26.8923,26.7356,26.8923,30300.0
2009-02-23 13:10:00,32.61,32.69,32.57,32.66,20000.0,26.9006,26.9666,26.8676,26.9418,20000.0
2009-02-23 13:15:00,32.64,32.66,32.55,32.56,10100.0,26.9253,26.9418,26.8511,26.8593,10100.0
2009-02-23 13:20:00,32.57,32.58,32.45,32.45,15200.0,26.8676,26.8758,26.7686,26.7686,15200.0
2009-02-23 13:25:00,32.47,32.54,32.44,32.44,19400.0,26.7851,26.8428,26.7603,26.7603,19400.0
2009-02-23 13:30:00,32.46,32.54,32.38,32.4,19200.0,26.7768,26.8428,26.7109,26.7274,19200.0
2009-02-23 13:35:00,32.39,32.48,32.39,32.42,18500.0,26.7191,26.7933,26.7191,26.7438,18500.0
2009-02-23 13:40:00,32.44,32.54,32.43,32.51,20400.0,26.7603,26.8428,26.7521,26.8181,20400.0
2009-02-23 13:45:00,32.52,32.52,32.39,32.41,18000.0,26.8263,26.8263,26.7191,26.7356,18000.0
2009-02-23 13:50:00,32.41,32.46,32.38,32.45,22700.0,26.7356,26.7768,26.7109,26.7686,22700.0
2009-02-23 13:55:00,32.44,32.45,32.36,32.38,36700.0,26.7603,26.7686,26.6944,26.7109,36700.0
2009-02-23 14:00:00,32.36,32.39,32.29,32.38,35300.0,26.6944,26.7191,26.6366,26.7109,35300.0
2009-02-23 14:05:00,32.39,32.39,32.33,32.34,34100.0,26.7191,26.7191,26.6696,26.6779,34100.0
2009-02-23 14:10:00,32.34,32.44,32.32,32.41,35200.0,26.6779,26.7603,26.6614,26.7356,35200.0
2009-02-23 14:15:00,32.41,32.61,32.41,32.58,49100.0,26.7356,26.9006,26.7356,26.8758,49100.0
2009-02-23 14:20:00,32.59,32.73,32.57,32.7,76700.0,26.8841,26.9996,26.8676,26.9748,76700.0
2009-02-23 14:25:00,32.7,32.81,32.67,32.72,82900.0,26.9748,27.0656,26.9501,26.9913,82900.0
2009-02-23 14:30:00,32.72,32.76,32.59,32.7,58300.0,26.9913,27.0243,26.8841,26.9748,58300.0
2009-02-23 14:35:00,32.7,32.7,32.6,32.64,40600.0,26.9748,26.9748,26.8923,26.9253,40600.0
2009-02-23 14:40:00,32.64,32.67,32.45,32.52,43100.0,26.9253,26.9501,26.7686,26.8263,43100.0
2009-02-23 14:45:00,32.52,32.53,32.35,32.41,46400.0,26.8263,26.8346,26.6861,26.7356,46400.0
2009-02-23 14:50:00,32.43,32.45,32.28,32.32,45800.0,26.7521,26.7686,26.6284,26.6614,45800.0
2009-02-23 14:55:00,32.32,32.32,32.22,32.22,38000.0,26.6614,26.6614,26.5789,26.5789,38000.0
2009-02-23 15:00:00,32.21,32.24,32.13,32.18,39400.0,26.5706,26.5954,26.5046,26.5459,39400.0
2009-02-23 15:05:00,32.19,32.29,32.13,32.21,31200.0,26.5541,26.6366,26.5046,26.5706,31200.0
2009-02-23 15:10:00,32.21,32.3,32.16,32.27,37700.0,26.5706,26.6449,26.5294,26.6201,37700.0
2009-02-23 15:15:00,32.27,32.3,32.19,32.19,39300.0,26.6201,26.6449,26.5541,26.5541,39300.0
2009-02-23 15:20:00,32.2,32.22,32.06,32.09,37600.0,26.5624,26.5789,26.4469,26.4716,37600.0
2009-02-23 15:25:00,32.08,32.26,32.04,32.2,77300.0,26.4634,26.6119,26.4304,26.5624,77300.0
2009-02-23 15:30:00,32.2,32.36,32.19,32.24,65900.0,26.5624,26.6944,26.5541,26.5954,65900.0
2009-02-23 15:35:00,32.24,32.28,32.16,32.22,65600.0,26.5954,26.6284,26.5294,26.5789,65600.0
2009-02-23 15:40:00,32.21,32.21,32.08,32.13,111000.0,26.5706,26.5706,26.4634,26.5046,111000.0
2009-02-23 15:45:00,32.12,32.15,32.04,32.05,60200.0,26.4964,26.5211,26.4304,26.4386,60200.0
2009-02-23 15:50:00,32.05,32.06,31.93,32.02,77400.0,26.4386,26.4469,26.3396,26.4139,77400.0
2009-02-23 15:55:00,32.03,32.04,31.94,32.0,100600.0,26.4221,26.4304,26.3479,26.3974,100600.0
2009-02-24 09:30:00,32.02,32.4,32.02,32.21,42100.0,26.4139,26.7274,26.4139,26.5706,42100.0
2009-02-24 09:35:00,32.22,32.78,32.22,32.71,39800.0,26.5789,27.0408,26.5789,26.9831,39800.0
2009-02-24 09:40:00,32.66,32.67,32.42,32.5,19700.0,26.9418,26.9501,26.7438,26.8098,19700.0
2009-02-24 09:45:00,32.52,32.67,32.48,32.55,20400.0,26.8263,26.9501,26.7933,26.8511,20400.0
2009-02-24 09:50:00,32.54,32.65,32.5,32.52,30000.0,26.8428,26.9336,26.8098,26.8263,30000.0
2009-02-24 09:55:00,32.54,32.68,32.51,32.6,26900.0,26.8428,26.9583,26.8181,26.8923,26900.0
2009-02-24 10:00:00,32.58,32.67,32.49,32.52,69000.0,26.8758,26.9501,26.8016,26.8263,69000.0
2009-02-24 10:05:00,32.51,32.62,32.5,32.5,47100.0,26.8181,26.9088,26.8098,26.8098,47100.0
2009-02-24 10:10:00,32.5,32.53,32.24,32.24,56800.0,26.8098,26.8346,26.5954,26.5954,56800.0
2009-02-24 10:15:00,32.24,32.45,32.2,32.44,68800.0,26.5954,26.7686,26.5624,26.7603,68800.0
2009-02-24 10:20:00,32.42,32.52,32.4,32.51,47600.0,26.7438,26.8263,26.7274,26.8181,47600.0
2009-02-24 10:25:00,32.51,32.73,32.46,32.7,46500.0,26.8181,26.9996,26.7768,26.9748,46500.0
2009-02-24 10:30:00,32.7,32.72,32.6,32.64,32900.0,26.9748,26.9913,26.8923,26.9253,32900.0
2009-02-24 10:35:00,32.65,32.71,32.52,32.53,35200.0,26.9336,26.9831,26.8263,26.8346,35200.0
2009-02-24 10:40:00,32.51,32.59,32.5,32.56,18000.0,26.8181,26.8841,26.8098,26.8593,18000.0
2009-02-24 10:45:00,32.57,32.9,32.57,32.9,39000.0,26.8676,27.1398,26.8676,27.1398,39000.0
2009-02-24 10:50:00,32.9,32.93,32.77,32.82,24200.0,27.1398,27.1646,27.0326,27.0738,24200.0
2009-02-24 10:55:00,32.82,32.85,32.66,32.76,17500.0,27.0738,27.0986,26.9418,27.0243,17500.0
2009-02-24 11:00:00,32.76,32.83,32.71,32.79,22100.0,27.0243,27.0821,26.9831,27.0491,22100.0
2009-02-24 11:05:00,32.77,32.92,32.77,32.79,27300.0,27.0326,27.1563,27.0326,27.0491,27300.0
2009-02-24 11:10:00,32.78,32.91,32.74,32.81,48100.0,27.0408,27.1481,27.0078,27.0656,48100.0
2009-02-24 11:15:00,32.82,32.94,32.79,32.81,38800.0,27.0738,27.1728,27.0491,27.0656,38800.0
2009-02-24 11:20:00,32.8,32.8,32.65,32.65,44600.0,27.0573,27.0573,26.9336,26.9336,44600.0
2009-02-24 11:25:00,32.66,32.72,32.57,32.68,33700.0,26.9418,26.9913,26.8676,26.9583,33700.0
2009-02-24 11:30:00,32.68,32.71,32.53,32.53,19600.0,26.9583,26.9831,26.8346,26.8346,19600.0
2009-02-24 11:35:00,32.53,32.6,32.45,32.49,32000.0,26.8346,26.8923,26.7686,26.8016,32000.0
2009-02-24 11:40:00,32.49,32.54,32.46,32.51,15800.0,26.8016,26.8428,26.7768,26.8181,15800.0
2009-02-24 11:45:00,32.52,32.52,32.34,32.35,39700.0,26.8263,26.8263,26.6779,26.6861,39700.0
2009-02-24 11:50:00,32.35,32.54,32.35,32.51,33800.0,26.6861,26.8428,26.6861,26.8181,33800.0
2009-02-24 11:55:00,32.51,32.52,32.43,32.45,9200.0,26.8181,26.8263,26.7521,26.7686,9200.0
2009-02-24 12:00:00,32.45,32.53,32.44,32.47,13400.0,26.7686,26.8346,26.7603,26.7851,13400.0
2009-02-24 12:05:00,32.45,32.45,32.3,32.3,23000.0,26.7686,26.7686,26.6449,26.6449,23000.0
2009-02-24 12:10:00,32.31,32.32,32.27,32.28,23400.0,26.6531,26.6614,26.6201,26.6284,23400.0
2009-02-24 12:15:00,32.3,32.34,32.21,32.33,16400.0,26.6449,26.6779,26.5706,26.6696,16400.0
2009-02-24 12:20:00,32.33,32.41,32.3,32.31,18000.0,26.6696,26.7356,26.6449,26.6531,18000.0
2009-02-24 12:25:00,32.32,32.41,32.29,32.34,17700.0,26.6614,26.7356,26.6366,26.6779,17700.0
2009-02-24 12:30:00,32.35,32.42,32.32,32.35,20500.0,26.6861,26.7438,26.6614,26.6861,20500.0
2009-02-24 12:35:00,32.35,32.56,32.34,32.5,21400.0,26.6861,26.8593,26.6779,26.8098,21400.0
2009-02-24 12:40:00,32.5,32.57,32.48,32.52,19000.0,26.8098,26.8676,26.7933,26.8263,19000.0
2009-02-24 12:45:00,32.52,32.63,32.52,32.58,10700.0,26.8263,26.9171,26.8263,26.8758,10700.0
2009-02-24 12:50:00,32.61,32.69,32.53,32.54,20000.0,26.9006,26.9666,26.8346,26.8428,20000.0
2009-02-24 12:55:00,32.53,32.58,32.52,32.57,14400.0,26.8346,26.8758,26.8263,26.8676,14400.0
2009-02-24 13:00:00,32.56,32.56,32.48,32.52,20200.0,26.8593,26.8593,26.7933,26.8263,20200.0
2009-02-24 13:05:00,32.52,32.56,32.47,32.48,31000.0,26.8263,26.8593,26.7851,26.7933,31000.0
2009-02-24 13:10:00,32.5,32.5,32.35,32.35,17600.0,26.8098,26.8098,26.6861,26.6861,17600.0
2009-02-24 13:15:00,32.36,32.42,32.36,32.39,13000.0,26.6944,26.7438,26.6944,26.7191,13000.0
2009-02-24 13:20:00,32.39,32.64,32.39,32.6,26900.0,26.7191,26.9253,26.7191,26.8923,26900.0
2009-02-24 13:25:00,32.6,32.81,32.6,32.79,26700.0,26.8923,27.0656,26.8923,27.0491,26700.0
2009-02-24 13:30:00,32.83,32.87,32.73,32.79,45700.0,27.0821,27.1151,26.9996,27.0491,45700.0
2009-02-24 13:35:00,32.78,32.82,32.69,32.78,25700.0,27.0408,27.0738,26.9666,27.0408,25700.0
2009-02-24 13:40:00,32.78,32.85,32.67,32.67,18900.0,27.0408,27.0986,26.9501,26.9501,18900.0
2009-02-24 13:45:00,32.68,32.73,32.6,32.63,25100.0,26.9583,26.9996,26.8923,26.9171,25100.0
2009-02-24 13:50:00,32.65,32.79,32.65,32.73,31400.0,26.9336,27.0491,26.9336,26.9996,31400.0
2009-02-24 13:55:00,32.73,32.87,32.73,32.86,20100.0,26.9996,27.1151,26.9996,27.1068,20100.0
2009-02-24 14:00:00,32.86,32.88,32.78,32.85,26500.0,27.1068,27.1233,27.0408,27.0986,26500.0
2009-02-24 14:05:00,32.83,32.9,32.8,32.8,26600.0,27.0821,27.1398,27.0573,27.0573,26600.0
2009-02-24 14:10:00,32.8,32.85,32.77,32.83,25300.0,27.0573,27.0986,27.0326,27.0821,25300.0
2009-02-24 14:15:00,32.84,33.02,32.84,33.01,46900.0,27.0903,27.2388,27.0903,27.2306,46900.0
2009-02-24 14:20:00,33.0,33.05,32.96,33.04,20200.0,27.2223,27.2635,27.1893,27.2553,20200.0
2009-02-24 14:25:00,33.04,33.1,32.96,32.98,26400.0,27.2553,27.3048,27.1893,27.2058,26400.0
2009-02-24 14:30:00,32.98,32.99,32.89,32.9,38300.0,27.2058,27.2141,27.1316,27.1398,38300.0
2009-02-24 14:35:00,32.89,32.97,32.83,32.93,37700.0,27.1316,27.1976,27.0821,27.1646,37700.0
2009-02-24 14:40:00,32.94,32.95,32.83,32.92,30000.0,27.1728,27.1811,27.0821,27.1563,30000.0
2009-02-24 14:45:00,32.91,32.94,32.82,32.94,26100.0,27.1481,27.1728,27.0738,27.1728,26100.0
2009-02-24 14:50:00,32.93,32.96,32.85,32.89,34000.0,27.1646,27.1893,27.0986,27.1316,34000.0
2009-02-24 14:55:00,32.88,33.0,32.85,32.95,53600.0,27.1233,27.2223,27.0986,27.1811,53600.0
2009-02-24 15:00:00,32.95,33.07,32.94,33.03,59600.0,27.1811,27.28,27.1728,27.247,59600.0
2009-02-24 15:05:00,33.03,33.1,32.97,33.06,41800.0,27.247,27.3048,27.1976,27.2718,41800.0
2009-02-24 15:10:00,33.07,33.17,33.02,33.17,54100.0,27.28,27.3625,27.2388,27.3625,54100.0
2009-02-24 15:15:00,33.17,33.19,33.1,33.15,33900.0,27.3625,27.379,27.3048,27.346,33900.0
2009-02-24 15:20:00,33.16,33.18,33.07,33.09,67400.0,27.3543,27.3708,27.28,27.2965,67400.0
2009-02-24 15:25:00,33.09,33.11,32.99,33.03,69900.0,27.2965,27.313,27.2141,27.247,69900.0
2009-02-24 15:30:00,33.03,33.06,32.93,32.99,68000.0,27.247,27.2718,27.1646,27.2141,68000.0
2009-02-24 15:35:00,33.01,33.02,32.95,33.01,56700.0,27.2306,27.2388,27.1811,27.2306,56700.0
2009-02-24 15:40:00,33.0,33.1,33.0,33.03,113400.0,27.2223,27.3048,27.2223,27.247,113400.0
2009-02-24 15:45:00,33.03,33.1,33.01,33.06,68100.0,27.247,27.3048,27.2306,27.2718,68100.0
2009-02-24 15:50:00,33.07,33.11,33.05,33.1,87400.0,27.28,27.313,27.2635,27.3048,87400.0
2009-02-24 15:55:00,33.09,33.1,32.97,32.99,131000.0,27.2965,27.3048,27.1976,27.2141,131000.0
2009-02-25 09:30:00,32.86,32.97,32.61,32.81,24500.0,27.1068,27.1976,26.9006,27.0656,24500.0
2009-02-25 09:35:00,32.84,33.0,32.65,32.78,30300.0,27.0903,27.2223,26.9336,27.0408,30300.0
2009-02-25 09:40:00,32.78,32.85,32.6,32.65,33800.0,27.0408,27.0986,26.8923,26.9336,33800.0
2009-02-25 09:45:00,32.65,32.68,32.57,32.63,28700.0,26.9336,26.9583,26.8676,26.9171,28700.0
2009-02-25 09:50:00,32.63,32.67,32.54,32.67,21200.0,26.9171,26.9501,26.8428,26.9501,21200.0
2009-02-25 09:55:00,32.67,32.69,32.57,32.6,14600.0,26.9501,26.9666,26.8676,26.8923,14600.0
2009-02-25 10:00:00,32.58,32.6,32.41,32.52,35500.0,26.8758,26.8923,26.7356,26.8263,35500.0
2009-02-25 10:05:00,32.53,32.54,32.41,32.53,33800.0,26.8346,26.8428,26.7356,26.8346,33800.0
2009-02-25 10:10:00,32.53,32.55,32.36,32.36,33300.0,26.8346,26.8511,26.6944,26.6944,33300.0
2009-02-25 10:15:00,32.37,32.41,32.27,32.39,30900.0,26.7026,26.7356,26.6201,26.7191,30900.0
2009-02-25 10:20:00,32.42,32.51,32.38,32.51,39700.0,26.7438,26.8181,26.7109,26.8181,39700.0
2009-02-25 10:25:00,32.51,32.59,32.39,32.53,65600.0,26.8181,26.8841,26.7191,26.8346,65600.0
2009-02-25 10:30:00,32.57,32.58,32.5,32.53,52500.0,26.8676,26.8758,26.8098,26.8346,52500.0
2009-02-25 10:35:00,32.53,32.57,32.5,32.51,34700.0,26.8346,26.8676,26.8098,26.8181,34700.0
2009-02-25 10:40:00,32.51,32.53,32.43,32.46,43300.0,26.8181,26.8346,26.7521,26.7768,43300.0
2009-02-25 10:45:00,32.45,32.55,32.45,32.52,38200.0,26.7686,26.8511,26.7686,26.8263,38200.0
2009-02-25 10:50:00,32.51,32.55,32.48,32.51,27500.0,26.8181,26.8511,26.7933,26.8181,27500.0
2009-02-25 10:55:00,32.52,32.57,32.48,32.48,23300.0,26.8263,26.8676,26.7933,26.7933,23300.0
2009-02-25 11:00:00,32.46,32.49,32.41,32.46,22900.0,26.7768,26.8016,26.7356,26.7768,22900.0
2009-02-25 11:05:00,32.46,32.58,32.46,32.47,43000.0,26.7768,26.8758,26.7768,26.7851,43000.0
2009-02-25 11:10:00,32.48,32.51,32.44,32.5,36500.0,26.7933,26.8181,26.7603,26.8098,36500.0
2009-02-25 11:15:00,32.49,32.65,32.48,32.65,27900.0,26.8016,26.9336,26.7933,26.9336,27900.0
2009-02-25 11:20:00,32.62,32.74,32.62,32.74,16400.0,26.9088,27.0078,26.9088,27.0078,16400.0
2009-02-25 11:25:00,32.75,32.78,32.67,32.68,21700.0,27.0161,27.0408,26.9501,26.9583,21700.0
2009-02-25 11:30:00,32.68,32.69,32.63,32.69,52500.0,26.9583,26.9666,26.9171,26.9666,52500.0
2009-02-25 11:35:00,32.7,32.72,32.63,32.67,17900.0,26.9748,26.9913,26.9171,26.9501,17900.0
2009-02-25 11:40:00,32.67,32.74,32.66,32.7,30600.0,26.9501,27.0078,26.9418,26.9748,30600.0
2009-02-25 11:45:00,32.71,32.81,32.7,32.71,47900.0,26.9831,27.0656,26.9748,26.9831,47900.0
2009-02-25 11:50:00,32.7,32.71,32.57,32.59,27600.0,26.9748,26.9831,26.8676,26.8841,27600.0
2009-02-25 11:55:00,32.6,32.6,32.45,32.5,23100.0,26.8923,26.8923,26.7686,26.8098,23100.0
2009-02-25 12:00:00,32.52,32.57,32.5,32.52,16900.0,26.8263,26.8676,26.8098,26.8263,16900.0
2009-02-25 12:05:00,32.54,32.56,32.48,32.54,24200.0,26.8428,26.8593,26.7933,26.8428,24200.0
2009-02-25 12:10:00,32.52,32.54,32.48,32.53,27800.0,26.8263,26.8428,26.7933,26.8346,27800.0
2009-02-25 12:15:00,32.53,32.56,32.49,32.51,19200.0,26.8346,26.8593,26.8016,26.8181,19200.0
2009-02-25 12:20:00,32.51,32.56,32.48,32.48,21400.0,26.8181,26.8593,26.7933,26.7933,21400.0
2009-02-25 12:25:00,32.47,32.48,32.39,32.42,18700.0,26.7851,26.7933,26.7191,26.7438,18700.0
2009-02-25 12:30:00,32.42,32.46,32.38,32.42,17200.0,26.7438,26.7768,26.7109,26.7438,17200.0
2009-02-25 12:35:00,32.41,32.48,32.38,32.48,13800.0,26.7356,26.7933,26.7109,26.7933,13800.0
2009-02-25 12:40:00,32.47,32.48,32.41,32.42,21900.0,26.7851,26.7933,26.7356,26.7438,21900.0
2009-02-25 12:45:00,32.41,32.42,32.35,32.4,20200.0,26.7356,26.7438,26.6861,26.7274,20200.0
2009-02-25 12:50:00,32.4,32.45,32.4,32.41,18700.0,26.7274,26.7686,26.7274,26.7356,18700.0
2009-02-25 12:55:00,32.42,32.5,32.39,32.47,14200.0,26.7438,26.8098,26.7191,26.7851,14200.0
2009-02-25 13:00:00,32.46,32.65,32.45,32.6,33500.0,26.7768,26.9336,26.7686,26.8923,33500.0
2009-02-25 13:05:00,32.61,32.65,32.55,32.61,25500.0,26.9006,26.9336,26.8511,26.9006,25500.0
2009-02-25 13:10:00,32.62,32.63,32.49,32.55,32900.0,26.9088,26.9171,26.8016,26.8511,32900.0
2009-02-25 13:15:00,32.54,32.57,32.51,32.54,9800.0,26.8428,26.8676,26.8181,26.8428,9800.0
2009-02-25 13:20:00,32.55,32.56,32.48,32.51,23100.0,26.8511,26.8593,26.7933,26.8181,23100.0
2009-02-25 13:25:00,32.53,32.61,32.53,32.57,14800.0,26.8346,26.9006,26.8346,26.8676,14800.0
2009-02-25 13:30:00,32.56,32.69,32.56,32.69,22500.0,26.8593,26.9666,26.8593,26.9666,22500.0
2009-02-25 13:35:00,32.68,32.8,32.68,32.78,30300.0,26.9583,27.0573,26.9583,27.0408,30300.0
2009-02-25 13:40:00,32.79,32.92,32.78,32.88,27400.0,27.0491,27.1563,27.0408,27.1233,27400.0
2009-02-25 13:45:00,32.88,33.04,32.87,33.03,48900.0,27.1233,27.2553,27.1151,27.247,48900.0
2009-02-25 13:50:00,33.02,33.11,32.99,33.1,48100.0,27.2388,27.313,27.2141,27.3048,48100.0
2009-02-25 13:55:00,33.09,33.15,33.06,33.06,26800.0,27.2965,27.346,27.2718,27.2718,26800.0
2009-02-25 14:00:00,33.07,33.12,32.9,32.92,47200.0,27.28,27.3213,27.1398,27.1563,47200.0
2009-02-25 14:05:00,32.94,32.95,32.72,32.82,49300.0,27.1728,27.1811,26.9913,27.0738,49300.0
2009-02-25 14:10:00,32.83,32.85,32.6,32.66,59500.0,27.0821,27.0986,26.8923,26.9418,59500.0
2009-02-25 14:15:00,32.66,32.77,32.59,32.62,40800.0,26.9418,27.0326,26.8841,26.9088,40800.0
2009-02-25 14:20:00,32.62,32.77,32.56,32.76,59300.0,26.9088,27.0326,26.8593,27.0243,59300.0
2009-02-25 14:25:00,32.77,32.82,32.67,32.8,45700.0,27.0326,27.0738,26.9501,27.0573,45700.0
2009-02-25 14:30:00,32.81,32.84,32.72,32.76,42800.0,27.0656,27.0903,26.9913,27.0243,42800.0
2009-02-25 14:35:00,32.75,32.77,32.65,32.68,24200.0,27.0161,27.0326,26.9336,26.9583,24200.0
2009-02-25 14:40:00,32.68,32.84,32.66,32.82,25900.0,26.9583,27.0903,26.9418,27.0738,25900.0
2009-02-25 14:45:00,32.82,32.84,32.69,32.7,20300.0,27.0738,27.0903,26.9666,26.9748,20300.0
2009-02-25 14:50:00,32.72,32.86,32.71,32.82,23600.0,26.9913,27.1068,26.9831,27.0738,23600.0
2009-02-25 14:55:00,32.84,32.84,32.68,32.74,22900.0,27.0903,27.0903,26.9583,27.0078,22900.0
2009-02-25 15:00:00,32.73,32.79,32.69,32.78,33400.0,26.9996,27.0491,26.9666,27.0408,33400.0
2009-02-25 15:05:00,32.78,32.92,32.78,32.88,33700.0,27.0408,27.1563,27.0408,27.1233,33700.0
2009-02-25 15:10:00,32.88,32.89,32.74,32.84,50000.0,27.1233,27.1316,27.0078,27.0903,50000.0
2009-02-25 15:15:00,32.85,33.08,32.85,33.0,48100.0,27.0986,27.2883,27.0986,27.2223,48100.0
2009-02-25 15:20:00,33.0,33.07,32.95,33.03,36700.0,27.2223,27.28,27.1811,27.247,36700.0
2009-02-25 15:25:00,33.01,33.1,32.98,33.02,31600.0,27.2306,27.3048,27.2058,27.2388,31600.0
2009-02-25 15:30:00,33.01,33.06,32.96,33.03,42200.0,27.2306,27.2718,27.1893,27.247,42200.0
2009-02-25 15:35:00,33.03,33.09,32.96,32.96,47500.0,27.247,27.2965,27.1893,27.1893,47500.0
2009-02-25 15:40:00,32.97,32.98,32.86,32.87,48100.0,27.1976,27.2058,27.1068,27.1151,48100.0
2009-02-25 15:45:00,32.87,32.93,32.78,32.79,59400.0,27.1151,27.1646,27.0408,27.0491,59400.0
2009-02-25 15:50:00,32.8,32.85,32.65,32.67,78100.0,27.0573,27.0986,26.9336,26.9501,78100.0
2009-02-25 15:55:00,32.67,32.67,32.53,32.54,89600.0,26.9501,26.9501,26.8346,26.8428,89600.0
2009-02-26 09:30:00,32.59,32.6,32.42,32.45,30600.0,26.8841,26.8923,26.7438,26.7686,30600.0
2009-02-26 09:35:00,32.46,32.65,32.45,32.63,28600.0,26.7768,26.9336,26.7686,26.9171,28600.0
2009-02-26 09:40:00,32.62,32.69,32.5,32.68,32500.0,26.9088,26.9666,26.8098,26.9583,32500.0
2009-02-26 09:45:00,32.68,32.68,32.51,32.54,28700.0,26.9583,26.9583,26.8181,26.8428,28700.0
2009-02-26 09:50:00,32.55,32.69,32.54,32.63,23100.0,26.8511,26.9666,26.8428,26.9171,23100.0
2009-02-26 09:55:00,32.61,32.65,32.55,32.64,14800.0,26.9006,26.9336,26.8511,26.9253,14800.0
2009-02-26 10:00:00,32.64,32.77,32.58,32.74,36300.0,26.9253,27.0326,26.8758,27.0078,36300.0
2009-02-26 10:05:00,32.72,32.77,32.7,32.75,26200.0,26.9913,27.0326,26.9748,27.0161,26200.0
2009-02-26 10:10:00,32.73,32.73,32.57,32.61,32300.0,26.9996,26.9996,26.8676,26.9006,32300.0
2009-02-26 10:15:00,32.6,32.62,32.49,32.55,19600.0,26.8923,26.9088,26.8016,26.8511,19600.0
2009-02-26 10:20:00,32.56,32.68,32.54,32.62,25500.0,26.8593,26.9583,26.8428,26.9088,25500.0
2009-02-26 10:25:00,32.64,32.77,32.63,32.67,29000.0,26.9253,27.0326,26.9171,26.9501,29000.0
2009-02-26 10:30:00,32.69,32.7,32.59,32.68,33600.0,26.9666,26.9748,26.8841,26.9583,33600.0
2009-02-26 10:35:00,32.69,32.73,32.65,32.73,24400.0,26.9666,26.9996,26.9336,26.9996,24400.0
2009-02-26 10:40:00,32.72,32.75,32.69,32.72,34100.0,26.9913,27.0161,26.9666,26.9913,34100.0
2009-02-26 10:45:00,32.71,32.8,32.69,32.7,27500.0,26.9831,27.0573,26.9666,26.9748,27500.0
2009-02-26 10:50:00,32.7,32.71,32.54,32.54,24100.0,26.9748,26.9831,26.8428,26.8428,24100.0
2009-02-26 10:55:00,32.52,32.59,32.52,32.57,24900.0,26.8263,26.8841,26.8263,26.8676,24900.0
2009-02-26 11:00:00,32.59,32.59,32.43,32.48,30700.0,26.8841,26.8841,26.7521,26.7933,30700.0
2009-02-26 11:05:00,32.45,32.45,32.34,32.37,22500.0,26.7686,26.7686,26.6779,26.7026,22500.0
2009-02-26 11:10:00,32.36,32.44,32.33,32.44,27400.0,26.6944,26.7603,26.6696,26.7603,27400.0
2009-02-26 11:15:00,32.44,32.45,32.37,32.44,25100.0,26.7603,26.7686,26.7026,26.7603,25100.0
2009-02-26 11:20:00,32.44,32.45,32.37,32.4,21800.0,26.7603,26.7686,26.7026,26.7274,21800.0
2009-02-26 11:25:00,32.39,32.4,32.32,32.33,11900.0,26.7191,26.7274,26.6614,26.6696,11900.0
2009-02-26 11:30:00,32.33,32.41,32.32,32.41,16700.0,26.6696,26.7356,26.6614,26.7356,16700.0
2009-02-26 11:35:00,32.4,32.45,32.4,32.4,36700.0,26.7274,26.7686,26.7274,26.7274,36700.0
2009-02-26 11:40:00,32.4,32.4,32.3,32.31,27800.0,26.7274,26.7274,26.6449,26.6531,27800.0
2009-02-26 11:45:00,32.33,32.42,32.32,32.41,25400.0,26.6696,26.7438,26.6614,26.7356,25400.0
2009-02-26 11:50:00,32.42,32.48,32.42,32.47,13700.0,26.7438,26.7933,26.7438,26.7851,13700.0
2009-02-26 11:55:00,32.46,32.48,32.42,32.44,15700.0,26.7768,26.7933,26.7438,26.7603,15700.0
2009-02-26 12:00:00,32.44,32.5,32.42,32.42,14900.0,26.7603,26.8098,26.7438,26.7438,14900.0
2009-02-26 12:05:00,32.42,32.5,32.4,32.5,16900.0,26.7438,26.8098,26.7274,26.8098,16900.0
2009-02-26 12:10:00,32.49,32.5,32.44,32.46,16700.0,26.8016,26.8098,26.7603,26.7768,16700.0
2009-02-26 12:15:00,32.46,32.46,32.4,32.44,10100.0,26.7768,26.7768,26.7274,26.7603,10100.0
2009-02-26 12:20:00,32.45,32.47,32.31,32.32,16700.0,26.7686,26.7851,26.6531,26.6614,16700.0
2009-02-26 12:25:00,32.32,32.35,32.26,32.27,22700.0,26.6614,26.6861,26.6119,26.6201,22700.0
2009-02-26 12:30:00,32.27,32.32,32.22,32.3,16200.0,26.6201,26.6614,26.5789,26.6449,16200.0
2009-02-26 12:35:00,32.3,32.36,32.3,32.3,8300.0,26.6449,26.6944,26.6449,26.6449,8300.0
2009-02-26 12:40:00,32.3,32.34,32.3,32.31,9400.0,26.6449,26.6779,26.6449,26.6531,9400.0
2009-02-26 12:45:00,32.32,32.43,32.31,32.43,10000.0,26.6614,26.7521,26.6531,26.7521,10000.0
2009-02-26 12:50:00,32.42,32.44,32.39,32.44,12200.0,26.7438,26.7603,26.7191,26.7603,12200.0
2009-02-26 12:55:00,32.44,32.45,32.27,32.34,29000.0,26.7603,26.7686,26.6201,26.6779,29000.0
2009-02-26 13:00:00,32.34,32.4,32.32,32.34,16000.0,26.6779,26.7274,26.6614,26.6779,16000.0
2009-02-26 13:05:00,32.34,32.35,32.26,32.27,9200.0,26.6779,26.6861,26.6119,26.6201,9200.0
2009-02-26 13:10:00,32.24,32.27,32.18,32.27,32700.0,26.5954,26.6201,26.5459,26.6201,32700.0
2009-02-26 13:15:00,32.27,32.33,32.26,32.29,14200.0,26.6201,26.6696,26.6119,26.6366,14200.0
2009-02-26 13:20:00,32.28,32.37,32.23,32.26,38100.0,26.6284,26.7026,26.5871,26.6119,38100.0
2009-02-26 13:25:00,32.28,32.43,32.22,32.4,32700.0,26.6284,26.7521,26.5789,26.7274,32700.0
2009-02-26 13:30:00,32.4,32.44,32.35,32.42,18200.0,26.7274,26.7603,26.6861,26.7438,18200.0
2009-02-26 13:35:00,32.42,32.47,32.38,32.39,15600.0,26.7438,26.7851,26.7109,26.7191,15600.0
2009-02-26 13:40:00,32.4,32.53,32.39,32.45,33900.0,26.7274,26.8346,26.7191,26.7686,33900.0
2009-02-26 13:45:00,32.46,32.51,32.44,32.48,19400.0,26.7768,26.8181,26.7603,26.7933,19400.0
2009-02-26 13:50:00,32.47,32.5,32.42,32.45,18700.0,26.7851,26.8098,26.7438,26.7686,18700.0
2009-02-26 13:55:00,32.41,32.45,32.37,32.39,24100.0,26.7356,26.7686,26.7026,26.7191,24100.0
2009-02-26 14:00:00,32.4,32.41,32.31,32.35,26800.0,26.7274,26.7356,26.6531,26.6861,26800.0
2009-02-26 14:05:00,32.34,32.4,32.28,32.38,30000.0,26.6779,26.7274,26.6284,26.7109,30000.0
2009-02-26 14:10:00,32.39,32.47,32.37,32.45,22300.0,26.7191,26.7851,26.7026,26.7686,22300.0
2009-02-26 14:15:00,32.46,32.49,32.42,32.49,25700.0,26.7768,26.8016,26.7438,26.8016,25700.0
2009-02-26 14:20:00,32.48,32.57,32.47,32.51,19300.0,26.7933,26.8676,26.7851,26.8181,19300.0
2009-02-26 14:25:00,32.51,32.53,32.47,32.52,16800.0,26.8181,26.8346,26.7851,26.8263,16800.0
2009-02-26 14:30:00,32.51,32.51,32.31,32.33,25400.0,26.8181,26.8181,26.6531,26.6696,25400.0
2009-02-26 14:35:00,32.34,32.39,32.32,32.34,25000.0,26.6779,26.7191,26.6614,26.6779,25000.0
2009-02-26 14:40:00,32.34,32.34,32.26,32.27,28300.0,26.6779,26.6779,26.6119,26.6201,28300.0
2009-02-26 14:45:00,32.28,32.31,32.25,32.29,20100.0,26.6284,26.6531,26.6036,26.6366,20100.0
2009-02-26 14:50:00,32.3,32.31,32.16,32.18,23800.0,26.6449,26.6531,26.5294,26.5459,23800.0
2009-02-26 14:55:00,32.17,32.19,32.08,32.12,40200.0,26.5376,26.5541,26.4634,26.4964,40200.0
2009-02-26 15:00:00,32.1,32.12,32.01,32.07,39000.0,26.4799,26.4964,26.4056,26.4551,39000.0
2009-02-26 15:05:00,32.08,32.11,32.04,32.05,30400.0,26.4634,26.4881,26.4304,26.4386,30400.0
2009-02-26 15:10:00,32.05,32.07,31.91,31.92,57700.0,26.4386,26.4551,26.3231,26.3314,57700.0
2009-02-26 15:15:00,31.92,31.99,31.89,31.91,42600.0,26.3314,26.3891,26.3066,26.3231,42600.0
2009-02-26 15:20:00,31.93,31.94,31.85,31.91,46800.0,26.3396,26.3479,26.2736,26.3231,46800.0
2009-02-26 15:25:00,31.92,31.95,31.89,31.91,30900.0,26.3314,26.3561,26.3066,26.3231,30900.0
2009-02-26 15:30:00,31.92,32.04,31.87,32.02,85900.0,26.3314,26.4304,26.2901,26.4139,85900.0
2009-02-26 15:35:00,32.03,32.08,31.98,31.98,80100.0,26.4221,26.4634,26.3809,26.3809,80100.0
2009-02-26 15:40:00,31.98,32.12,31.98,32.06,100500.0,26.3809,26.4964,26.3809,26.4469,100500.0
2009-02-26 15:45:00,32.09,32.18,32.07,32.15,73500.0,26.4716,26.5459,26.4551,26.5211,73500.0
2009-02-26 15:50:00,32.15,32.17,32.08,32.09,56700.0,26.5211,26.5376,26.4634,26.4716,56700.0
2009-02-26 15:55:00,32.1,32.1,32.0,32.0,94600.0,26.4799,26.4799,26.3974,26.3974,94600.0
2009-02-27 09:30:00,31.44,31.65,31.44,31.56,16900.0,25.9354,26.1087,25.9354,26.0344,16900.0
2009-02-27 09:35:00,31.51,31.9,31.5,31.6,14200.0,25.9932,26.3149,25.9849,26.0674,14200.0
2009-02-27 09:40:00,31.6,31.77,31.52,31.66,17700.0,26.0674,26.2077,26.0014,26.1169,17700.0
2009-02-27 09:45:00,31.66,31.83,31.66,31.73,19200.0,26.1169,26.2571,26.1169,26.1747,19200.0
2009-02-27 09:50:00,31.71,31.81,31.61,31.8,21400.0,26.1582,26.2406,26.0757,26.2324,21400.0
2009-02-27 09:55:00,31.82,31.89,31.72,31.72,68900.0,26.2489,26.3066,26.1664,26.1664,68900.0
2009-02-27 10:00:00,31.73,32.03,31.73,32.03,43000.0,26.1747,26.4221,26.1747,26.4221,43000.0
2009-02-27 10:05:00,32.04,32.08,31.81,31.82,29900.0,26.4304,26.4634,26.2406,26.2489,29900.0
2009-02-27 10:10:00,31.82,31.9,31.75,31.87,16500.0,26.2489,26.3149,26.1912,26.2901,16500.0
2009-02-27 10:15:00,31.89,31.97,31.78,31.97,19700.0,26.3066,26.3726,26.2159,26.3726,19700.0
2009-02-27 10:20:00,31.97,32.15,31.96,32.02,45000.0,26.3726,26.5211,26.3644,26.4139,45000.0
2009-02-27 10:25:00,32.03,32.09,31.95,31.99,20000.0,26.4221,26.4716,26.3561,26.3891,20000.0
2009-02-27 10:30:00,31.99,32.07,31.97,32.0,24200.0,26.3891,26.4551,26.3726,26.3974,24200.0
2009-02-27 10:35:00,31.98,32.03,31.88,32.03,19400.0,26.3809,26.4221,26.2984,26.4221,19400.0
2009-02-27 10:40:00,32.02,32.14,32.0,32.09,15500.0,26.4139,26.5129,26.3974,26.4716,15500.0
2009-02-27 10:45:00,32.06,32.14,31.96,32.08,26000.0,26.4469,26.5129,26.3644,26.4634,26000.0
2009-02-27 10:50:00,32.07,32.14,32.05,32.11,20000.0,26.4551,26.5129,26.4386,26.4881,20000.0
2009-02-27 10:55:00,32.09,32.09,31.95,32.01,28000.0,26.4716,26.4716,26.3561,26.4056,28000.0
2009-02-27 11:00:00,32.01,32.01,31.93,31.98,36200.0,26.4056,26.4056,26.3396,26.3809,36200.0
2009-02-27 11:05:00,31.97,32.0,31.89,31.99,18700.0,26.3726,26.3974,26.3066,26.3891,18700.0
2009-02-27 11:10:00,31.98,32.0,31.85,31.85,19100.0,26.3809,26.3974,26.2736,26.2736,19100.0
2009-02-27 11:15:00,31.85,31.88,31.77,31.8,21500.0,26.2736,26.2984,26.2077,26.2324,21500.0
2009-02-27 11:20:00,31.81,31.91,31.79,31.84,18100.0,26.2406,26.3231,26.2242,26.2654,18100.0
2009-02-27 11:25:00,31.85,31.88,31.75,31.8,27100.0,26.2736,26.2984,26.1912,26.2324,27100.0
2009-02-27 11:30:00,31.82,31.85,31.77,31.8,24500.0,26.2489,26.2736,26.2077,26.2324,24500.0
2009-02-27 11:35:00,31.8,31.86,31.73,31.86,31900.0,26.2324,26.2819,26.1747,26.2819,31900.0
2009-02-27 11:40:00,31.87,32.0,31.86,31.98,47900.0,26.2901,26.3974,26.2819,26.3809,47900.0
2009-02-27 11:45:00,32.0,32.0,31.93,31.99,26200.0,26.3974,26.3974,26.3396,26.3891,26200.0
2009-02-27 11:50:00,31.97,31.97,31.79,31.9,33000.0,26.3726,26.3726,26.2242,26.3149,33000.0
2009-02-27 11:55:00,31.91,31.97,31.86,31.92,25100.0,26.3231,26.3726,26.2819,26.3314,25100.0
2009-02-27 12:00:00,31.91,31.98,31.86,31.91,26800.0,26.3231,26.3809,26.2819,26.3231,26800.0
2009-02-27 12:05:00,31.93,31.97,31.85,31.9,19800.0,26.3396,26.3726,26.2736,26.3149,19800.0
2009-02-27 12:10:00,31.92,31.99,31.81,31.9,30300.0,26.3314,26.3891,26.2406,26.3149,30300.0
2009-02-27 12:15:00,31.89,32.02,31.86,31.88,40900.0,26.3066,26.4139,26.2819,26.2984,40900.0
2009-02-27 12:20:00,31.9,31.98,31.88,31.97,22200.0,26.3149,26.3809,26.2984,26.3726,22200.0
2009-02-27 12:25:00,31.98,32.05,31.95,32.03,18800.0,26.3809,26.4386,26.3561,26.4221,18800.0
2009-02-27 12:30:00,32.03,32.1,31.99,32.0,18900.0,26.4221,26.4799,26.3891,26.3974,18900.0
2009-02-27 12:35:00,32.0,32.01,31.91,31.97,17600.0,26.3974,26.4056,26.3231,26.3726,17600.0
2009-02-27 12:40:00,31.96,32.0,31.91,31.95,14600.0,26.3644,26.3974,26.3231,26.3561,14600.0
2009-02-27 12:45:00,31.96,31.97,31.86,31.9,42300.0,26.3644,26.3726,26.2819,26.3149,42300.0
2009-02-27 12:50:00,31.9,31.98,31.9,31.96,16600.0,26.3149,26.3809,26.3149,26.3644,16600.0
2009-02-27 12:55:00,31.95,32.05,31.93,32.03,13500.0,26.3561,26.4386,26.3396,26.4221,13500.0
2009-02-27 13:00:00,32.04,32.08,31.99,32.03,46000.0,26.4304,26.4634,26.3891,26.4221,46000.0
2009-02-27 13:05:00,32.04,32.09,32.01,32.05,21000.0,26.4304,26.4716,26.4056,26.4386,21000.0
2009-02-27 13:10:00,32.06,32.1,31.96,31.96,20200.0,26.4469,26.4799,26.3644,26.3644,20200.0
2009-02-27 13:15:00,31.96,32.02,31.9,32.0,15100.0,26.3644,26.4139,26.3149,26.3974,15100.0
2009-02-27 13:20:00,32.0,32.08,31.93,31.96,20800.0,26.3974,26.4634,26.3396,26.3644,20800.0
2009-02-27 13:25:00,31.97,32.05,31.95,31.98,11100.0,26.3726,26.4386,26.3561,26.3809,11100.0
2009-02-27 13:30:00,31.98,32.1,31.87,31.97,41900.0,26.3809,26.4799,26.2901,26.3726,41900.0
2009-02-27 13:35:00,31.99,32.0,31.72,31.86,37500.0,26.3891,26.3974,26.1664,26.2819,37500.0
2009-02-27 13:40:00,31.85,31.91,31.81,31.85,19400.0,26.2736,26.3231,26.2406,26.2736,19400.0
2009-02-27 13:45:00,31.85,32.0,31.81,31.98,20200.0,26.2736,26.3974,26.2406,26.3809,20200.0
2009-02-27 13:50:00,31.98,31.99,31.9,31.94,36300.0,26.3809,26.3891,26.3149,26.3479,36300.0
2009-02-27 13:55:00,31.95,32.1,31.94,32.05,47700.0,26.3561,26.4799,26.3479,26.4386,47700.0
2009-02-27 14:00:00,32.04,32.14,32.01,32.11,28200.0,26.4304,26.5129,26.4056,26.4881,28200.0
2009-02-27 14:05:00,32.09,32.14,31.99,32.01,30000.0,26.4716,26.5129,26.3891,26.4056,30000.0
2009-02-27 14:10:00,32.0,32.02,31.93,32.02,21900.0,26.3974,26.4139,26.3396,26.4139,21900.0
2009-02-27 14:15:00,32.0,32.1,31.91,31.98,16400.0,26.3974,26.4799,26.3231,26.3809,16400.0
2009-02-27 14:20:00,32.0,32.02,31.82,31.86,22600.0,26.3974,26.4139,26.2489,26.2819,22600.0
2009-02-27 14:25:00,31.87,32.01,31.75,31.77,21500.0,26.2901,26.4056,26.1912,26.2077,21500.0
2009-02-27 14:30:00,31.8,31.92,31.75,31.88,25800.0,26.2324,26.3314,26.1912,26.2984,25800.0
2009-02-27 14:35:00,31.89,31.93,31.78,31.78,18700.0,26.3066,26.3396,26.2159,26.2159,18700.0
2009-02-27 14:40:00,31.8,31.94,31.76,31.85,32000.0,26.2324,26.3479,26.1994,26.2736,32000.0
2009-02-27 14:45:00,31.86,32.03,31.84,32.01,34000.0,26.2819,26.4221,26.2654,26.4056,34000.0
2009-02-27 14:50:00,32.02,32.07,31.92,31.95,17600.0,26.4139,26.4551,26.3314,26.3561,17600.0
2009-02-27 14:55:00,31.94,32.04,31.93,32.0,15300.0,26.3479,26.4304,26.3396,26.3974,15300.0
2009-02-27 15:00:00,31.99,32.02,31.87,31.96,55700.0,26.3891,26.4139,26.2901,26.3644,55700.0
2009-02-27 15:05:00,31.98,32.01,31.85,31.87,29700.0,26.3809,26.4056,26.2736,26.2901,29700.0
2009-02-27 15:10:00,31.88,31.88,31.73,31.8,42900.0,26.2984,26.2984,26.1747,26.2324,42900.0
2009-02-27 15:15:00,31.8,31.83,31.64,31.73,36500.0,26.2324,26.2571,26.1004,26.1747,36500.0
2009-02-27 15:20:00,31.71,31.86,31.7,31.86,69700.0,26.1582,26.2819,26.1499,26.2819,69700.0
2009-02-27 15:25:00,31.87,31.97,31.86,31.87,62200.0,26.2901,26.3726,26.2819,26.2901,62200.0
2009-02-27 15:30:00,31.87,32.03,31.84,32.0,94400.0,26.2901,26.4221,26.2654,26.3974,94400.0
2009-02-27 15:35:00,31.99,32.0,31.78,31.86,89500.0,26.3891,26.3974,26.2159,26.2819,89500.0
2009-02-27 15:40:00,31.85,32.07,31.84,31.98,71200.0,26.2736,26.4551,26.2654,26.3809,71200.0
2009-02-27 15:45:00,31.98,32.15,31.92,32.09,65700.0,26.3809,26.5211,26.3314,26.4716,65700.0
2009-02-27 15:50:00,32.1,32.1,31.94,31.95,78000.0,26.4799,26.4799,26.3479,26.3561,78000.0
2009-02-27 15:55:00,31.94,31.98,31.83,31.86,107100.0,26.3479,26.3809,26.2571,26.2819,107100.0
2009-03-02 09:30:00,31.2,31.52,31.2,31.36,37100.0,25.7374,26.0014,25.7374,25.8694,37100.0
2009-03-02 09:35:00,31.36,31.63,31.36,31.59,23300.0,25.8694,26.0922,25.8694,26.0592,23300.0
2009-03-02 09:40:00,31.6,31.75,31.6,31.74,16600.0,26.0674,26.1912,26.0674,26.1829,16600.0
2009-03-02 09:45:00,31.74,31.75,31.61,31.63,20500.0,26.1829,26.1912,26.0757,26.0922,20500.0
2009-03-02 09:50:00,31.63,31.77,31.61,31.75,70600.0,26.0922,26.2077,26.0757,26.1912,70600.0
2009-03-02 09:55:00,31.75,31.78,31.65,31.72,18700.0,26.1912,26.2159,26.1087,26.1664,18700.0
2009-03-02 10:00:00,31.73,31.93,31.71,31.78,27100.0,26.1747,26.3396,26.1582,26.2159,27100.0
2009-03-02 10:05:00,31.78,31.82,31.57,31.58,28500.0,26.2159,26.2489,26.0427,26.0509,28500.0
2009-03-02 10:10:00,31.59,31.64,31.43,31.47,31800.0,26.0592,26.1004,25.9272,25.9602,31800.0
2009-03-02 10:15:00,31.5,31.57,31.46,31.49,12300.0,25.9849,26.0427,25.9519,25.9767,12300.0
2009-03-02 10:20:00,31.49,31.64,31.46,31.63,31000.0,25.9767,26.1004,25.9519,26.0922,31000.0
2009-03-02 10:25:00,31.62,31.64,31.54,31.56,34900.0,26.0839,26.1004,26.0179,26.0344,34900.0
2009-03-02 10:30:00,31.59,31.59,31.5,31.51,27600.0,26.0592,26.0592,25.9849,25.9932,27600.0
2009-03-02 10:35:00,31.52,31.63,31.5,31.57,27200.0,26.0014,26.0922,25.9849,26.0427,27200.0
2009-03-02 10:40:00,31.56,31.6,31.45,31.54,42200.0,26.0344,26.0674,25.9437,26.0179,42200.0
2009-03-02 10:45:00,31.54,31.59,31.51,31.54,36500.0,26.0179,26.0592,25.9932,26.0179,36500.0
2009-03-02 10:50:00,31.55,31.56,31.5,31.51,43200.0,26.0262,26.0344,25.9849,25.9932,43200.0
2009-03-02 10:55:00,31.5,31.6,31.46,31.52,55700.0,25.9849,26.0674,25.9519,26.0014,55700.0
2009-03-02 11:00:00,31.52,31.55,31.47,31.5,35100.0,26.0014,26.0262,25.9602,25.9849,35100.0
2009-03-02 11:05:00,31.5,31.53,31.47,31.51,53100.0,25.9849,26.0097,25.9602,25.9932,53100.0
2009-03-02 11:10:00,31.5,31.51,31.46,31.5,54000.0,25.9849,25.9932,25.9519,25.9849,54000.0
2009-03-02 11:15:00,31.5,31.52,31.46,31.51,34400.0,25.9849,26.0014,25.9519,25.9932,34400.0
2009-03-02 11:20:00,31.52,31.55,31.45,31.47,57900.0,26.0014,26.0262,25.9437,25.9602,57900.0
2009-03-02 11:25:00,31.47,31.48,31.37,31.38,47200.0,25.9602,25.9684,25.8777,25.8859,47200.0
2009-03-02 11:30:00,31.39,31.45,31.34,31.45,35900.0,25.8942,25.9437,25.8529,25.9437,35900.0
2009-03-02 11:35:00,31.45,31.49,31.4,31.45,31800.0,25.9437,25.9767,25.9024,25.9437,31800.0
2009-03-02 11:40:00,31.44,31.53,31.44,31.51,33200.0,25.9354,26.0097,25.9354,25.9932,33200.0
2009-03-02 11:45:00,31.53,31.53,31.49,31.5,17400.0,26.0097,26.0097,25.9767,25.9849,17400.0
2009-03-02 11:50:00,31.49,31.52,31.42,31.45,44200.0,25.9767,26.0014,25.9189,25.9437,44200.0
2009-03-02 11:55:00,31.46,31.54,31.44,31.54,42300.0,25.9519,26.0179,25.9354,26.0179,42300.0
2009-03-02 12:00:00,31.54,31.59,31.44,31.52,39400.0,26.0179,26.0592,25.9354,26.0014,39400.0
2009-03-02 12:05:00,31.52,31.56,31.48,31.53,21600.0,26.0014,26.0344,25.9684,26.0097,21600.0
2009-03-02 12:10:00,31.52,31.54,31.43,31.49,35800.0,26.0014,26.0179,25.9272,25.9767,35800.0
2009-03-02 12:15:00,31.5,31.52,31.42,31.45,23300.0,25.9849,26.0014,25.9189,25.9437,23300.0
2009-03-02 12:20:00,31.46,31.53,31.46,31.52,25400.0,25.9519,26.0097,25.9519,26.0014,25400.0
2009-03-02 12:25:00,31.52,31.55,31.46,31.5,29600.0,26.0014,26.0262,25.9519,25.9849,29600.0
2009-03-02 12:30:00,31.5,31.55,31.48,31.53,22200.0,25.9849,26.0262,25.9684,26.0097,22200.0
2009-03-02 12:35:00,31.51,31.51,31.47,31.49,18700.0,25.9932,25.9932,25.9602,25.9767,18700.0
2009-03-02 12:40:00,31.49,31.5,31.38,31.41,38500.0,25.9767,25.9849,25.8859,25.9107,38500.0
2009-03-02 12:45:00,31.42,31.5,31.36,31.49,22800.0,25.9189,25.9849,25.8694,25.9767,22800.0
2009-03-02 12:50:00,31.5,31.54,31.46,31.51,24500.0,25.9849,26.0179,25.9519,25.9932,24500.0
2009-03-02 12:55:00,31.5,31.53,31.44,31.49,41800.0,25.9849,26.0097,25.9354,25.9767,41800.0
2009-03-02 13:00:00,31.48,31.57,31.45,31.51,39000.0,25.9684,26.0427,25.9437,25.9932,39000.0
2009-03-02 13:05:00,31.51,31.54,31.5,31.54,18400.0,25.9932,26.0179,25.9849,26.0179,18400.0
2009-03-02 13:10:00,31.53,31.55,31.48,31.54,32000.0,26.0097,26.0262,25.9684,26.0179,32000.0
2009-03-02 13:15:00,31.52,31.56,31.48,31.49,44400.0,26.0014,26.0344,25.9684,25.9767,44400.0
2009-03-02 13:20:00,31.5,31.56,31.49,31.55,24400.0,25.9849,26.0344,25.9767,26.0262,24400.0
2009-03-02 13:25:00,31.55,31.65,31.53,31.63,87900.0,26.0262,26.1087,26.0097,26.0922,87900.0
2009-03-02 13:30:00,31.63,31.64,31.54,31.54,20900.0,26.0922,26.1004,26.0179,26.0179,20900.0
2009-03-02 13:35:00,31.54,31.56,31.5,31.52,11100.0,26.0179,26.0344,25.9849,26.0014,11100.0
2009-03-02 13:40:00,31.51,31.56,31.47,31.49,17700.0,25.9932,26.0344,25.9602,25.9767,17700.0
2009-03-02 13:45:00,31.47,31.58,31.46,31.55,44700.0,25.9602,26.0509,25.9519,26.0262,44700.0
2009-03-02 13:50:00,31.55,31.56,31.51,31.55,56800.0,26.0262,26.0344,25.9932,26.0262,56800.0
2009-03-02 13:55:00,31.55,31.57,31.53,31.55,25700.0,26.0262,26.0427,26.0097,26.0262,25700.0
2009-03-02 14:00:00,31.55,31.56,31.5,31.51,38100.0,26.0262,26.0344,25.9849,25.9932,38100.0
2009-03-02 14:05:00,31.5,31.53,31.48,31.5,38900.0,25.9849,26.0097,25.9684,25.9849,38900.0
2009-03-02 14:10:00,31.5,31.51,31.48,31.5,30900.0,25.9849,25.9932,25.9684,25.9849,30900.0
2009-03-02 14:15:00,31.5,31.55,31.46,31.46,74400.0,25.9849,26.0262,25.9519,25.9519,74400.0
2009-03-02 14:20:00,31.46,31.47,31.35,31.36,29500.0,25.9519,25.9602,25.8612,25.8694,29500.0
2009-03-02 14:25:00,31.36,31.38,31.25,31.27,24600.0,25.8694,25.8859,25.7787,25.7952,24600.0
2009-03-02 14:30:00,31.26,31.31,31.19,31.31,55400.0,25.7869,25.8282,25.7292,25.8282,55400.0
2009-03-02 14:35:00,31.31,31.45,31.3,31.37,58000.0,25.8282,25.9437,25.8199,25.8777,58000.0
2009-03-02 14:40:00,31.35,31.49,31.32,31.42,49800.0,25.8612,25.9767,25.8364,25.9189,49800.0
2009-03-02 14:45:00,31.42,31.43,31.33,31.35,48000.0,25.9189,25.9272,25.8447,25.8612,48000.0
2009-03-02 14:50:00,31.35,31.4,31.28,31.31,38800.0,25.8612,25.9024,25.8034,25.8282,38800.0
2009-03-02 14:55:00,31.31,31.36,31.26,31.31,50100.0,25.8282,25.8694,25.7869,25.8282,50100.0
2009-03-02 15:00:00,31.31,31.34,31.13,31.2,68500.0,25.8282,25.8529,25.6797,25.7374,68500.0
2009-03-02 15:05:00,31.19,31.23,31.13,31.18,48100.0,25.7292,25.7622,25.6797,25.721,48100.0
2009-03-02 15:10:00,31.18,31.28,31.17,31.25,73700.0,25.721,25.8034,25.7127,25.7787,73700.0
2009-03-02 15:15:00,31.25,31.25,31.18,31.19,63600.0,25.7787,25.7787,25.721,25.7292,63600.0
2009-03-02 15:20:00,31.2,31.25,31.18,31.19,79600.0,25.7374,25.7787,25.721,25.7292,79600.0
2009-03-02 15:25:00,31.19,31.25,31.14,31.24,58100.0,25.7292,25.7787,25.688,25.7704,58100.0
2009-03-02 15:30:00,31.25,31.31,31.21,31.22,71600.0,25.7787,25.8282,25.7457,25.7539,71600.0
2009-03-02 15:35:00,31.21,31.22,31.07,31.08,58400.0,25.7457,25.7539,25.6302,25.6385,58400.0
2009-03-02 15:40:00,31.08,31.08,30.99,31.0,113700.0,25.6385,25.6385,25.5642,25.5725,113700.0
2009-03-02 15:45:00,31.0,31.11,31.0,31.05,191900.0,25.5725,25.6632,25.5725,25.6137,191900.0
2009-03-02 15:50:00,31.05,31.16,31.03,31.16,132000.0,25.6137,25.7045,25.5972,25.7045,132000.0
2009-03-02 15:55:00,31.16,31.18,31.1,31.15,170900.0,25.7045,25.721,25.655,25.6962,170900.0
2009-03-03 09:30:00,31.46,31.62,31.41,31.53,31100.0,25.9519,26.0839,25.9107,26.0097,31100.0
2009-03-03 09:35:00,31.53,31.56,31.41,31.55,35700.0,26.0097,26.0344,25.9107,26.0262,35700.0
2009-03-03 09:40:00,31.55,31.55,31.18,31.19,44400.0,26.0262,26.0262,25.721,25.7292,44400.0
2009-03-03 09:45:00,31.17,31.18,30.96,30.99,38600.0,25.7127,25.721,25.5395,25.5642,38600.0
2009-03-03 09:50:00,30.99,31.27,30.98,31.27,43900.0,25.5642,25.7952,25.556,25.7952,43900.0
2009-03-03 09:55:00,31.27,31.27,31.11,31.13,33700.0,25.7952,25.7952,25.6632,25.6797,33700.0
2009-03-03 10:00:00,31.12,31.19,30.98,31.12,47900.0,25.6715,25.7292,25.556,25.6715,47900.0
2009-03-03 10:05:00,31.13,31.2,31.09,31.18,38300.0,25.6797,25.7374,25.6467,25.721,38300.0
2009-03-03 10:10:00,31.18,31.22,31.08,31.12,50900.0,25.721,25.7539,25.6385,25.6715,50900.0
2009-03-03 10:15:00,31.13,31.24,31.08,31.2,42100.0,25.6797,25.7704,25.6385,25.7374,42100.0
2009-03-03 10:20:00,31.2,31.35,31.17,31.3,39300.0,25.7374,25.8612,25.7127,25.8199,39300.0
2009-03-03 10:25:00,31.3,31.34,31.19,31.27,17400.0,25.8199,25.8529,25.7292,25.7952,17400.0
2009-03-03 10:30:00,31.25,31.28,31.09,31.14,58500.0,25.7787,25.8034,25.6467,25.688,58500.0
2009-03-03 10:35:00,31.15,31.15,31.05,31.08,49900.0,25.6962,25.6962,25.6137,25.6385,49900.0
2009-03-03 10:40:00,31.07,31.09,30.96,30.98,70000.0,25.6302,25.6467,25.5395,25.556,70000.0
2009-03-03 10:45:00,30.99,31.06,30.97,30.99,44300.0,25.5642,25.622,25.5477,25.5642,44300.0
2009-03-03 10:50:00,31.0,31.05,30.88,30.99,32000.0,25.5725,25.6137,25.4735,25.5642,32000.0
2009-03-03 10:55:00,31.0,31.0,30.87,30.96,36900.0,25.5725,25.5725,25.4652,25.5395,36900.0
2009-03-03 11:00:00,30.96,31.01,30.89,30.9,31400.0,25.5395,25.5807,25.4817,25.49,31400.0
2009-03-03 11:05:00,30.9,30.93,30.85,30.92,41200.0,25.49,25.5147,25.4487,25.5065,41200.0
2009-03-03 11:10:00,30.92,30.93,30.58,30.66,72800.0,25.5065,25.5147,25.226,25.292,72800.0
2009-03-03 11:15:00,30.65,30.72,30.54,30.7,47000.0,25.2837,25.3415,25.193,25.325,47000.0
2009-03-03 11:20:00,30.7,30.84,30.67,30.84,42400.0,25.325,25.4405,25.3002,25.4405,42400.0
2009-03-03 11:25:00,30.84,30.91,30.79,30.81,37700.0,25.4405,25.4982,25.3992,25.4157,37700.0
2009-03-03 11:30:00,30.79,30.89,30.7,30.71,36600.0,25.3992,25.4817,25.325,25.3332,36600.0
2009-03-03 11:35:00,30.71,30.75,30.62,30.62,14800.0,25.3332,25.3662,25.259,25.259,14800.0
2009-03-03 11:40:00,30.64,30.74,30.59,30.71,19900.0,25.2755,25.358,25.2342,25.3332,19900.0
2009-03-03 11:45:00,30.69,30.69,30.6,30.63,26800.0,25.3167,25.3167,25.2425,25.2672,26800.0
2009-03-03 11:50:00,30.65,30.65,30.48,30.55,38600.0,25.2837,25.2837,25.1435,25.2013,38600.0
2009-03-03 11:55:00,30.55,30.6,30.51,30.58,17700.0,25.2013,25.2425,25.1683,25.226,17700.0
2009-03-03 12:00:00,30.57,30.6,30.53,30.55,42900.0,25.2178,25.2425,25.1848,25.2013,42900.0
2009-03-03 12:05:00,30.55,30.6,30.55,30.6,28000.0,25.2013,25.2425,25.2013,25.2425,28000.0
2009-03-03 12:10:00,30.6,30.6,30.53,30.53,31300.0,25.2425,25.2425,25.1848,25.1848,31300.0
2009-03-03 12:15:00,30.54,30.7,30.54,30.67,20900.0,25.193,25.325,25.193,25.3002,20900.0
2009-03-03 12:20:00,30.66,30.75,30.66,30.7,20200.0,25.292,25.3662,25.292,25.325,20200.0
2009-03-03 12:25:00,30.69,30.87,30.69,30.87,21800.0,25.3167,25.4652,25.3167,25.4652,21800.0
2009-03-03 12:30:00,30.87,30.88,30.74,30.8,33800.0,25.4652,25.4735,25.358,25.4075,33800.0
2009-03-03 12:35:00,30.8,30.9,30.77,30.78,30600.0,25.4075,25.49,25.3827,25.391,30600.0
2009-03-03 12:40:00,30.78,30.96,30.78,30.96,35400.0,25.391,25.5395,25.391,25.5395,35400.0
2009-03-03 12:45:00,30.96,30.99,30.92,30.92,14800.0,25.5395,25.5642,25.5065,25.5065,14800.0
2009-03-03 12:50:00,30.92,30.94,30.72,30.81,36900.0,25.5065,25.523,25.3415,25.4157,36900.0
2009-03-03 12:55:00,30.82,30.85,30.7,30.72,24600.0,25.424,25.4487,25.325,25.3415,24600.0
2009-03-03 13:00:00,30.71,30.82,30.71,30.82,22500.0,25.3332,25.424,25.3332,25.424,22500.0
2009-03-03 13:05:00,30.83,30.85,30.69,30.85,31400.0,25.4322,25.4487,25.3167,25.4487,31400.0
2009-03-03 13:10:00,30.84,30.96,30.81,30.93,31700.0,25.4405,25.5395,25.4157,25.5147,31700.0
2009-03-03 13:15:00,30.93,30.96,30.9,30.96,27800.0,25.5147,25.5395,25.49,25.5395,27800.0
2009-03-03 13:20:00,30.94,31.0,30.91,30.97,21800.0,25.523,25.5725,25.4982,25.5477,21800.0
2009-03-03 13:25:00,30.98,30.98,30.85,30.85,23700.0,25.556,25.556,25.4487,25.4487,23700.0
2009-03-03 13:30:00,30.86,30.88,30.72,30.83,36000.0,25.457,25.4735,25.3415,25.4322,36000.0
2009-03-03 13:35:00,30.83,30.83,30.67,30.73,26700.0,25.4322,25.4322,25.3002,25.3497,26700.0
2009-03-03 13:40:00,30.73,30.76,30.68,30.73,19400.0,25.3497,25.3745,25.3085,25.3497,19400.0
2009-03-03 13:45:00,30.72,30.78,30.63,30.67,30000.0,25.3415,25.391,25.2672,25.3002,30000.0
2009-03-03 13:50:00,30.68,30.82,30.68,30.78,26300.0,25.3085,25.424,25.3085,25.391,26300.0
2009-03-03 13:55:00,30.74,30.99,30.74,30.95,30200.0,25.358,25.5642,25.358,25.5312,30200.0
2009-03-03 14:00:00,30.95,30.99,30.8,30.89,35300.0,25.5312,25.5642,25.4075,25.4817,35300.0
2009-03-03 14:05:00,30.89,30.91,30.83,30.89,14900.0,25.4817,25.4982,25.4322,25.4817,14900.0
2009-03-03 14:10:00,30.9,31.0,30.9,30.96,18800.0,25.49,25.5725,25.49,25.5395,18800.0
2009-03-03 14:15:00,30.97,30.99,30.89,30.89,9600.0,25.5477,25.5642,25.4817,25.4817,9600.0
2009-03-03 14:20:00,30.89,30.93,30.86,30.91,34300.0,25.4817,25.5147,25.457,25.4982,34300.0
2009-03-03 14:25:00,30.91,30.91,30.82,30.85,28400.0,25.4982,25.4982,25.424,25.4487,28400.0
2009-03-03 14:30:00,30.85,30.94,30.83,30.93,41300.0,25.4487,25.523,25.4322,25.5147,41300.0
2009-03-03 14:35:00,30.95,31.0,30.89,30.91,55100.0,25.5312,25.5725,25.4817,25.4982,55100.0
2009-03-03 14:40:00,30.91,30.97,30.88,30.88,44200.0,25.4982,25.5477,25.4735,25.4735,44200.0
2009-03-03 14:45:00,30.87,30.92,30.8,30.88,37900.0,25.4652,25.5065,25.4075,25.4735,37900.0
2009-03-03 14:50:00,30.89,30.91,30.78,30.88,20400.0,25.4817,25.4982,25.391,25.4735,20400.0
2009-03-03 14:55:00,30.88,31.0,30.88,30.93,39100.0,25.4735,25.5725,25.4735,25.5147,39100.0
2009-03-03 15:00:00,30.93,30.94,30.87,30.88,49000.0,25.5147,25.523,25.4652,25.4735,49000.0
2009-03-03 15:05:00,30.88,30.88,30.73,30.77,47700.0,25.4735,25.4735,25.3497,25.3827,47700.0
2009-03-03 15:10:00,30.78,30.84,30.69,30.75,59200.0,25.391,25.4405,25.3167,25.3662,59200.0
2009-03-03 15:15:00,30.74,30.87,30.71,30.78,39600.0,25.358,25.4652,25.3332,25.391,39600.0
2009-03-03 15:20:00,30.79,30.83,30.65,30.7,60500.0,25.3992,25.4322,25.2837,25.325,60500.0
2009-03-03 15:25:00,30.69,30.71,30.6,30.63,35400.0,25.3167,25.3332,25.2425,25.2672,35400.0
2009-03-03 15:30:00,30.64,30.65,30.54,30.62,41600.0,25.2755,25.2837,25.193,25.259,41600.0
2009-03-03 15:35:00,30.63,30.65,30.52,30.52,43300.0,25.2672,25.2837,25.1765,25.1765,43300.0
2009-03-03 15:40:00,30.52,30.58,30.5,30.54,31500.0,25.1765,25.226,25.16,25.193,31500.0
2009-03-03 15:45:00,30.52,30.57,30.5,30.51,36400.0,25.1765,25.2178,25.16,25.1683,36400.0
2009-03-03 15:50:00,30.51,30.66,30.51,30.63,76800.0,25.1683,25.292,25.1683,25.2672,76800.0
2009-03-03 15:55:00,30.63,30.68,30.57,30.57,68400.0,25.2672,25.3085,25.2178,25.2178,68400.0
2009-03-04 09:30:00,30.97,31.0,30.8,30.91,34100.0,25.5477,25.5725,25.4075,25.4982,34100.0
2009-03-04 09:35:00,30.95,31.05,30.91,31.03,50200.0,25.5312,25.6137,25.4982,25.5972,50200.0
2009-03-04 09:40:00,31.05,31.1,30.96,30.98,42400.0,25.6137,25.655,25.5395,25.556,42400.0
2009-03-04 09:45:00,31.0,31.03,30.91,30.96,20900.0,25.5725,25.5972,25.4982,25.5395,20900.0
2009-03-04 09:50:00,30.95,30.96,30.81,30.83,17200.0,25.5312,25.5395,25.4157,25.4322,17200.0
2009-03-04 09:55:00,30.82,30.89,30.8,30.88,15900.0,25.424,25.4817,25.4075,25.4735,15900.0
2009-03-04 10:00:00,30.88,30.95,30.86,30.93,26100.0,25.4735,25.5312,25.457,25.5147,26100.0
2009-03-04 10:05:00,30.92,31.0,30.92,30.97,23400.0,25.5065,25.5725,25.5065,25.5477,23400.0
2009-03-04 10:10:00,30.97,30.97,30.86,30.92,22500.0,25.5477,25.5477,25.457,25.5065,22500.0
2009-03-04 10:15:00,30.95,30.97,30.82,30.83,28500.0,25.5312,25.5477,25.424,25.4322,28500.0
2009-03-04 10:20:00,30.83,30.85,30.77,30.85,18100.0,25.4322,25.4487,25.3827,25.4487,18100.0
2009-03-04 10:25:00,30.85,30.93,30.82,30.89,38100.0,25.4487,25.5147,25.424,25.4817,38100.0
2009-03-04 10:30:00,30.9,30.99,30.87,30.96,36800.0,25.49,25.5642,25.4652,25.5395,36800.0
2009-03-04 10:35:00,30.97,30.97,30.86,30.9,28300.0,25.5477,25.5477,25.457,25.49,28300.0
2009-03-04 10:40:00,30.9,30.97,30.89,30.94,52500.0,25.49,25.5477,25.4817,25.523,52500.0
2009-03-04 10:45:00,30.95,30.95,30.86,30.9,27400.0,25.5312,25.5312,25.457,25.49,27400.0
2009-03-04 10:50:00,30.89,30.94,30.86,30.89,44600.0,25.4817,25.523,25.457,25.4817,44600.0
2009-03-04 10:55:00,30.89,30.9,30.81,30.87,17900.0,25.4817,25.49,25.4157,25.4652,17900.0
2009-03-04 11:00:00,30.89,31.0,30.87,30.93,46900.0,25.4817,25.5725,25.4652,25.5147,46900.0
2009-03-04 11:05:00,30.92,30.96,30.9,30.91,30700.0,25.5065,25.5395,25.49,25.4982,30700.0
2009-03-04 11:10:00,30.92,30.95,30.89,30.9,20500.0,25.5065,25.5312,25.4817,25.49,20500.0
2009-03-04 11:15:00,30.91,30.92,30.82,30.9,32800.0,25.4982,25.5065,25.424,25.49,32800.0
2009-03-04 11:20:00,30.91,30.95,30.82,30.95,42700.0,25.4982,25.5312,25.424,25.5312,42700.0
2009-03-04 11:25:00,30.95,30.95,30.91,30.91,35200.0,25.5312,25.5312,25.4982,25.4982,35200.0
2009-03-04 11:30:00,30.93,30.94,30.88,30.89,32900.0,25.5147,25.523,25.4735,25.4817,32900.0
2009-03-04 11:35:00,30.89,30.9,30.79,30.81,18600.0,25.4817,25.49,25.3992,25.4157,18600.0
2009-03-04 11:40:00,30.81,30.81,30.7,30.77,39000.0,25.4157,25.4157,25.325,25.3827,39000.0
2009-03-04 11:45:00,30.77,30.8,30.64,30.73,28400.0,25.3827,25.4075,25.2755,25.3497,28400.0
2009-03-04 11:50:00,30.72,30.79,30.7,30.72,24800.0,25.3415,25.3992,25.325,25.3415,24800.0
2009-03-04 11:55:00,30.72,30.8,30.68,30.7,38200.0,25.3415,25.4075,25.3085,25.325,38200.0
2009-03-04 12:00:00,30.71,30.72,30.65,30.67,38300.0,25.3332,25.3415,25.2837,25.3002,38300.0
2009-03-04 12:05:00,30.67,30.7,30.6,30.63,30200.0,25.3002,25.325,25.2425,25.2672,30200.0
2009-03-04 12:10:00,30.63,30.65,30.59,30.6,27900.0,25.2672,25.2837,25.2342,25.2425,27900.0
2009-03-04 12:15:00,30.6,30.6,30.53,30.57,24400.0,25.2425,25.2425,25.1848,25.2178,24400.0
2009-03-04 12:20:00,30.57,30.6,30.55,30.58,36100.0,25.2178,25.2425,25.2013,25.226,36100.0
2009-03-04 12:25:00,30.57,30.65,30.57,30.64,35700.0,25.2178,25.2837,25.2178,25.2755,35700.0
2009-03-04 12:30:00,30.64,30.65,30.63,30.65,21800.0,25.2755,25.2837,25.2672,25.2837,21800.0
2009-03-04 12:35:00,30.65,30.68,30.63,30.67,38900.0,25.2837,25.3085,25.2672,25.3002,38900.0
2009-03-04 12:40:00,30.67,30.67,30.61,30.65,58000.0,25.3002,25.3002,25.2507,25.2837,58000.0
2009-03-04 12:45:00,30.65,30.65,30.51,30.53,32300.0,25.2837,25.2837,25.1683,25.1848,32300.0
2009-03-04 12:50:00,30.53,30.65,30.53,30.65,48300.0,25.1848,25.2837,25.1848,25.2837,48300.0
2009-03-04 12:55:00,30.65,30.66,30.58,30.65,35500.0,25.2837,25.292,25.226,25.2837,35500.0
2009-03-04 13:00:00,30.65,30.67,30.57,30.57,44500.0,25.2837,25.3002,25.2178,25.2178,44500.0
2009-03-04 13:05:00,30.58,30.61,30.54,30.6,25800.0,25.226,25.2507,25.193,25.2425,25800.0
2009-03-04 13:10:00,30.6,30.65,30.59,30.59,30500.0,25.2425,25.2837,25.2342,25.2342,30500.0
2009-03-04 13:15:00,30.59,30.7,30.59,30.69,55300.0,25.2342,25.325,25.2342,25.3167,55300.0
2009-03-04 13:20:00,30.68,30.74,30.65,30.69,16800.0,25.3085,25.358,25.2837,25.3167,16800.0
2009-03-04 13:25:00,30.69,30.7,30.65,30.66,23600.0,25.3167,25.325,25.2837,25.292,23600.0
2009-03-04 13:30:00,30.69,30.73,30.66,30.71,31000.0,25.3167,25.3497,25.292,25.3332,31000.0
2009-03-04 13:35:00,30.72,30.74,30.61,30.61,22000.0,25.3415,25.358,25.2507,25.2507,22000.0
2009-03-04 13:40:00,30.61,30.72,30.6,30.7,48400.0,25.2507,25.3415,25.2425,25.325,48400.0
2009-03-04 13:45:00,30.72,30.89,30.71,30.88,92100.0,25.3415,25.4817,25.3332,25.4735,92100.0
2009-03-04 13:50:00,30.88,30.93,30.86,30.9,49200.0,25.4735,25.5147,25.457,25.49,49200.0
2009-03-04 13:55:00,30.9,30.91,30.87,30.88,22700.0,25.49,25.4982,25.4652,25.4735,22700.0
2009-03-04 14:00:00,30.88,30.95,30.81,30.92,45000.0,25.4735,25.5312,25.4157,25.5065,45000.0
2009-03-04 14:05:00,30.93,31.0,30.92,31.0,56400.0,25.5147,25.5725,25.5065,25.5725,56400.0
2009-03-04 14:10:00,30.99,31.0,30.94,30.95,31900.0,25.5642,25.5725,25.523,25.5312,31900.0
2009-03-04 14:15:00,30.95,31.05,30.95,31.04,39500.0,25.5312,25.6137,25.5312,25.6055,39500.0
2009-03-04 14:20:00,31.03,31.04,30.98,30.99,45300.0,25.5972,25.6055,25.556,25.5642,45300.0
2009-03-04 14:25:00,30.98,30.99,30.93,30.93,17200.0,25.556,25.5642,25.5147,25.5147,17200.0
2009-03-04 14:30:00,30.95,30.95,30.92,30.95,25500.0,25.5312,25.5312,25.5065,25.5312,25500.0
2009-03-04 14:35:00,30.95,31.03,30.94,31.0,72400.0,25.5312,25.5972,25.523,25.5725,72400.0
2009-03-04 14:40:00,31.0,31.03,30.96,31.01,46100.0,25.5725,25.5972,25.5395,25.5807,46100.0
2009-03-04 14:45:00,31.01,31.05,30.99,30.99,63000.0,25.5807,25.6137,25.5642,25.5642,63000.0
2009-03-04 14:50:00,31.01,31.05,30.98,31.03,51500.0,25.5807,25.6137,25.556,25.5972,51500.0
2009-03-04 14:55:00,31.03,31.07,30.99,31.01,52400.0,25.5972,25.6302,25.5642,25.5807,52400.0
2009-03-04 15:00:00,31.0,31.05,30.97,31.0,70800.0,25.5725,25.6137,25.5477,25.5725,70800.0
2009-03-04 15:05:00,31.0,31.05,30.97,31.05,38600.0,25.5725,25.6137,25.5477,25.6137,38600.0
2009-03-04 15:10:00,31.05,31.18,31.05,31.14,110700.0,25.6137,25.721,25.6137,25.688,110700.0
2009-03-04 15:15:00,31.14,31.16,31.11,31.15,47400.0,25.688,25.7045,25.6632,25.6962,47400.0
2009-03-04 15:20:00,31.15,31.15,30.99,31.0,75400.0,25.6962,25.6962,25.5642,25.5725,75400.0
2009-03-04 15:25:00,31.0,31.05,30.98,31.0,90000.0,25.5725,25.6137,25.556,25.5725,90000.0
2009-03-04 15:30:00,31.01,31.03,30.97,30.99,83000.0,25.5807,25.5972,25.5477,25.5642,83000.0
2009-03-04 15:35:00,30.98,31.01,30.9,30.96,103200.0,25.556,25.5807,25.49,25.5395,103200.0
2009-03-04 15:40:00,30.96,31.0,30.92,30.93,92900.0,25.5395,25.5725,25.5065,25.5147,92900.0
2009-03-04 15:45:00,30.94,30.94,30.84,30.86,81200.0,25.523,25.523,25.4405,25.457,81200.0
2009-03-04 15:50:00,30.87,30.9,30.79,30.8,129000.0,25.4652,25.49,25.3992,25.4075,129000.0
2009-03-04 15:55:00,30.8,30.84,30.73,30.74,150700.0,25.4075,25.4405,25.3497,25.358,150700.0
2009-03-05 09:30:00,30.15,30.33,29.51,29.63,85900.0,24.8713,25.0198,24.3433,24.4423,85900.0
2009-03-05 09:35:00,29.63,29.94,29.6,29.92,50300.0,24.4423,24.6981,24.4176,24.6816,50300.0
2009-03-05 09:40:00,29.91,29.95,29.72,29.94,33100.0,24.6733,24.7063,24.5166,24.6981,33100.0
2009-03-05 09:45:00,29.95,30.14,29.94,30.0,38000.0,24.7063,24.863,24.6981,24.7475,38000.0
2009-03-05 09:50:00,30.0,30.19,29.98,30.08,41100.0,24.7475,24.9043,24.731,24.8135,41100.0
2009-03-05 09:55:00,30.08,30.15,30.01,30.01,48200.0,24.8135,24.8713,24.7558,24.7558,48200.0
2009-03-05 10:00:00,30.02,30.04,29.93,29.98,48100.0,24.764,24.7805,24.6898,24.731,48100.0
2009-03-05 10:05:00,30.0,30.14,29.94,29.96,29400.0,24.7475,24.863,24.6981,24.7146,29400.0
2009-03-05 10:10:00,29.95,29.95,29.77,29.82,41300.0,24.7063,24.7063,24.5578,24.5991,41300.0
2009-03-05 10:15:00,29.82,29.96,29.81,29.89,57900.0,24.5991,24.7146,24.5908,24.6568,57900.0
2009-03-05 10:20:00,29.9,30.02,29.84,30.0,77900.0,24.6651,24.764,24.6156,24.7475,77900.0
2009-03-05 10:25:00,30.0,30.1,30.0,30.06,35600.0,24.7475,24.83,24.7475,24.797,35600.0
2009-03-05 10:30:00,30.07,30.2,30.03,30.17,29400.0,24.8053,24.9125,24.7723,24.8878,29400.0
2009-03-05 10:35:00,30.14,30.2,30.03,30.14,41400.0,24.863,24.9125,24.7723,24.863,41400.0
2009-03-05 10:40:00,30.13,30.21,30.09,30.1,23500.0,24.8548,24.9208,24.8218,24.83,23500.0
2009-03-05 10:45:00,30.08,30.12,30.0,30.0,42900.0,24.8135,24.8465,24.7475,24.7475,42900.0
2009-03-05 10:50:00,30.0,30.09,30.0,30.09,55500.0,24.7475,24.8218,24.7475,24.8218,55500.0
2009-03-05 10:55:00,30.08,30.12,30.0,30.02,29900.0,24.8135,24.8465,24.7475,24.764,29900.0
2009-03-05 11:00:00,30.01,30.05,30.0,30.0,33800.0,24.7558,24.7888,24.7475,24.7475,33800.0
2009-03-05 11:05:00,30.01,30.07,30.0,30.05,40300.0,24.7558,24.8053,24.7475,24.7888,40300.0
2009-03-05 11:10:00,30.05,30.1,30.01,30.03,29500.0,24.7888,24.83,24.7558,24.7723,29500.0
2009-03-05 11:15:00,30.02,30.04,29.96,30.0,86700.0,24.764,24.7805,24.7146,24.7475,86700.0
2009-03-05 11:20:00,30.0,30.09,30.0,30.06,46500.0,24.7475,24.8218,24.7475,24.797,46500.0
2009-03-05 11:25:00,30.05,30.06,29.99,30.03,62400.0,24.7888,24.797,24.7393,24.7723,62400.0
2009-03-05 11:30:00,30.03,30.05,30.0,30.03,41900.0,24.7723,24.7888,24.7475,24.7723,41900.0
2009-03-05 11:35:00,30.04,30.05,30.0,30.02,35400.0,24.7805,24.7888,24.7475,24.764,35400.0
2009-03-05 11:40:00,30.02,30.03,29.98,30.02,88200.0,24.764,24.7723,24.731,24.764,88200.0
2009-03-05 11:45:00,30.03,30.04,29.99,30.04,42400.0,24.7723,24.7805,24.7393,24.7805,42400.0
2009-03-05 11:50:00,30.04,30.05,29.98,29.99,34100.0,24.7805,24.7888,24.731,24.7393,34100.0
2009-03-05 11:55:00,29.98,30.02,29.98,30.01,67700.0,24.731,24.764,24.731,24.7558,67700.0
2009-03-05 12:00:00,30.01,30.03,29.97,29.99,83000.0,24.7558,24.7723,24.7228,24.7393,83000.0
2009-03-05 12:05:00,29.99,30.0,29.97,30.0,49800.0,24.7393,24.7475,24.7228,24.7475,49800.0
2009-03-05 12:10:00,30.0,30.01,29.98,30.0,60300.0,24.7475,24.7558,24.731,24.7475,60300.0
2009-03-05 12:15:00,30.0,30.02,29.99,30.01,35100.0,24.7475,24.764,24.7393,24.7558,35100.0
2009-03-05 12:20:00,30.01,30.02,30.0,30.0,57300.0,24.7558,24.764,24.7475,24.7475,57300.0
2009-03-05 12:25:00,30.01,30.01,29.99,29.99,50700.0,24.7558,24.7558,24.7393,24.7393,50700.0
2009-03-05 12:30:00,29.99,29.99,29.88,29.89,69400.0,24.7393,24.7393,24.6486,24.6568,69400.0
2009-03-05 12:35:00,29.89,29.89,29.83,29.87,42800.0,24.6568,24.6568,24.6073,24.6403,42800.0
2009-03-05 12:40:00,29.88,29.94,29.86,29.92,24900.0,24.6486,24.6981,24.6321,24.6816,24900.0
2009-03-05 12:45:00,29.93,30.0,29.92,29.94,69900.0,24.6898,24.7475,24.6816,24.6981,69900.0
2009-03-05 12:50:00,29.96,29.98,29.93,29.97,14500.0,24.7146,24.731,24.6898,24.7228,14500.0
2009-03-05 12:55:00,29.97,30.04,29.96,30.04,48200.0,24.7228,24.7805,24.7146,24.7805,48200.0
2009-03-05 13:00:00,30.04,30.06,29.98,30.01,40200.0,24.7805,24.797,24.731,24.7558,40200.0
2009-03-05 13:05:00,30.0,30.21,30.0,30.19,46600.0,24.7475,24.9208,24.7475,24.9043,46600.0
2009-03-05 13:10:00,30.19,30.32,30.18,30.29,28400.0,24.9043,25.0115,24.896,24.9868,28400.0
2009-03-05 13:15:00,30.28,30.3,30.24,30.27,29100.0,24.9785,24.995,24.9455,24.9703,29100.0
2009-03-05 13:20:00,30.27,30.27,30.09,30.11,24600.0,24.9703,24.9703,24.8218,24.8383,24600.0
2009-03-05 13:25:00,30.12,30.13,30.05,30.09,19100.0,24.8465,24.8548,24.7888,24.8218,19100.0
2009-03-05 13:30:00,30.1,30.12,30.01,30.1,32400.0,24.83,24.8465,24.7558,24.83,32400.0
2009-03-05 13:35:00,30.1,30.15,30.09,30.14,22700.0,24.83,24.8713,24.8218,24.863,22700.0
2009-03-05 13:40:00,30.14,30.19,30.04,30.08,40600.0,24.863,24.9043,24.7805,24.8135,40600.0
2009-03-05 13:45:00,30.08,30.17,30.07,30.09,32000.0,24.8135,24.8878,24.8053,24.8218,32000.0
2009-03-05 13:50:00,30.08,30.1,30.03,30.1,31400.0,24.8135,24.83,24.7723,24.83,31400.0
2009-03-05 13:55:00,30.11,30.15,30.07,30.14,21700.0,24.8383,24.8713,24.8053,24.863,21700.0
2009-03-05 14:00:00,30.13,30.14,30.09,30.11,36400.0,24.8548,24.863,24.8218,24.8383,36400.0
2009-03-05 14:05:00,30.1,30.1,30.06,30.09,32400.0,24.83,24.83,24.797,24.8218,32400.0
2009-03-05 14:10:00,30.1,30.11,30.04,30.05,26200.0,24.83,24.8383,24.7805,24.7888,26200.0
2009-03-05 14:15:00,30.04,30.12,30.01,30.1,35200.0,24.7805,24.8465,24.7558,24.83,35200.0
2009-03-05 14:20:00,30.1,30.1,29.99,30.02,51000.0,24.83,24.83,24.7393,24.764,51000.0
2009-03-05 14:25:00,30.02,30.12,30.01,30.05,49500.0,24.764,24.8465,24.7558,24.7888,49500.0
2009-03-05 14:30:00,30.06,30.2,30.06,30.2,73500.0,24.797,24.9125,24.797,24.9125,73500.0
2009-03-05 14:35:00,30.2,30.3,30.19,30.27,61500.0,24.9125,24.995,24.9043,24.9703,61500.0
2009-03-05 14:40:00,30.27,30.28,30.22,30.24,46700.0,24.9703,24.9785,24.929,24.9455,46700.0
2009-03-05 14:45:00,30.24,30.3,30.18,30.2,55200.0,24.9455,24.995,24.896,24.9125,55200.0
2009-03-05 14:50:00,30.2,30.21,30.14,30.16,41800.0,24.9125,24.9208,24.863,24.8795,41800.0
2009-03-05 14:55:00,30.16,30.19,30.04,30.06,61400.0,24.8795,24.9043,24.7805,24.797,61400.0
2009-03-05 15:00:00,30.06,30.11,30.04,30.08,40500.0,24.797,24.8383,24.7805,24.8135,40500.0
2009-03-05 15:05:00,30.08,30.2,30.06,30.14,50500.0,24.8135,24.9125,24.797,24.863,50500.0
2009-03-05 15:10:00,30.14,30.22,30.14,30.2,66400.0,24.863,24.929,24.863,24.9125,66400.0
2009-03-05 15:15:00,30.21,30.27,30.11,30.11,65000.0,24.9208,24.9703,24.8383,24.8383,65000.0
2009-03-05 15:20:00,30.11,30.18,30.09,30.16,79600.0,24.8383,24.896,24.8218,24.8795,79600.0
2009-03-05 15:25:00,30.15,30.18,30.07,30.15,111300.0,24.8713,24.896,24.8053,24.8713,111300.0
2009-03-05 15:30:00,30.15,30.16,29.99,30.01,84000.0,24.8713,24.8795,24.7393,24.7558,84000.0
2009-03-05 15:35:00,30.0,30.02,29.95,30.01,99200.0,24.7475,24.764,24.7063,24.7558,99200.0
2009-03-05 15:40:00,30.0,30.04,29.99,30.03,143200.0,24.7475,24.7805,24.7393,24.7723,143200.0
2009-03-05 15:45:00,30.03,30.14,30.01,30.13,110100.0,24.7723,24.863,24.7558,24.8548,110100.0
2009-03-05 15:50:00,30.13,30.13,30.06,30.1,167100.0,24.8548,24.8548,24.797,24.83,167100.0
2009-03-05 15:55:00,30.1,30.13,30.09,30.1,184900.0,24.83,24.8548,24.8218,24.83,184900.0
2009-03-06 09:30:00,30.33,30.33,29.91,30.06,26000.0,25.1369,25.1369,24.7888,24.9131,26000.0
2009-03-06 09:35:00,30.04,30.22,30.02,30.16,21100.0,24.8966,25.0458,24.88,24.996,21100.0
2009-03-06 09:40:00,30.15,30.45,30.06,30.43,52700.0,24.9877,25.2364,24.9131,25.2198,52700.0
2009-03-06 09:45:00,30.45,30.45,30.35,30.35,29300.0,25.2364,25.2364,25.1535,25.1535,29300.0
2009-03-06 09:50:00,30.35,30.35,30.2,30.21,49800.0,25.1535,25.1535,25.0292,25.0375,49800.0
2009-03-06 09:55:00,30.19,30.19,30.05,30.05,24400.0,25.0209,25.0209,24.9049,24.9049,24400.0
2009-03-06 10:00:00,30.06,30.2,30.05,30.15,51300.0,24.9131,25.0292,24.9049,24.9877,51300.0
2009-03-06 10:05:00,30.14,30.23,30.02,30.1,45200.0,24.9795,25.054,24.88,24.9463,45200.0
2009-03-06 10:10:00,30.1,30.2,29.98,30.02,61700.0,24.9463,25.0292,24.8468,24.88,61700.0
2009-03-06 10:15:00,30.0,30.04,29.85,30.02,62200.0,24.8634,24.8966,24.7391,24.88,62200.0
2009-03-06 10:20:00,30.02,30.21,29.97,30.19,43200.0,24.88,25.0375,24.8386,25.0209,43200.0
2009-03-06 10:25:00,30.19,30.26,30.12,30.21,22900.0,25.0209,25.0789,24.9629,25.0375,22900.0
2009-03-06 10:30:00,30.19,30.26,30.03,30.06,17400.0,25.0209,25.0789,24.8883,24.9131,17400.0
2009-03-06 10:35:00,30.05,30.08,29.98,30.0,14700.0,24.9049,24.9297,24.8468,24.8634,14700.0
2009-03-06 10:40:00,30.0,30.16,29.97,30.14,18000.0,24.8634,24.996,24.8386,24.9795,18000.0
2009-03-06 10:45:00,30.14,30.15,29.99,30.04,30000.0,24.9795,24.9877,24.8551,24.8966,30000.0
2009-03-06 10:50:00,30.03,30.05,29.96,29.99,31000.0,24.8883,24.9049,24.8303,24.8551,31000.0
2009-03-06 10:55:00,29.99,30.09,29.98,30.03,50900.0,24.8551,24.938,24.8468,24.8883,50900.0
2009-03-06 11:00:00,30.03,30.08,29.97,30.08,30200.0,24.8883,24.9297,24.8386,24.9297,30200.0
2009-03-06 11:05:00,30.08,30.08,29.99,30.04,15300.0,24.9297,24.9297,24.8551,24.8966,15300.0
2009-03-06 11:10:00,30.07,30.1,30.0,30.06,19400.0,24.9214,24.9463,24.8634,24.9131,19400.0
2009-03-06 11:15:00,30.06,30.14,30.01,30.08,25200.0,24.9131,24.9795,24.8717,24.9297,25200.0
2009-03-06 11:20:00,30.09,30.1,30.0,30.01,16100.0,24.938,24.9463,24.8634,24.8717,16100.0
2009-03-06 11:25:00,30.01,30.1,30.01,30.1,19500.0,24.8717,24.9463,24.8717,24.9463,19500.0
2009-03-06 11:30:00,30.11,30.19,30.08,30.16,27900.0,24.9546,25.0209,24.9297,24.996,27900.0
2009-03-06 11:35:00,30.16,30.2,30.12,30.14,13400.0,24.996,25.0292,24.9629,24.9795,13400.0
2009-03-06 11:40:00,30.13,30.16,30.05,30.07,16500.0,24.9712,24.996,24.9049,24.9214,16500.0
2009-03-06 11:45:00,30.08,30.15,30.08,30.15,17800.0,24.9297,24.9877,24.9297,24.9877,17800.0
2009-03-06 11:50:00,30.15,30.22,30.14,30.21,20200.0,24.9877,25.0458,24.9795,25.0375,20200.0
2009-03-06 11:55:00,30.19,30.3,30.17,30.23,15200.0,25.0209,25.1121,25.0043,25.054,15200.0
2009-03-06 12:00:00,30.23,30.36,30.23,30.34,20100.0,25.054,25.1618,25.054,25.1452,20100.0
2009-03-06 12:05:00,30.34,30.42,30.34,30.39,12500.0,25.1452,25.2115,25.1452,25.1866,12500.0
2009-03-06 12:10:00,30.4,30.45,30.36,30.39,30300.0,25.1949,25.2364,25.1618,25.1866,30300.0
2009-03-06 12:15:00,30.39,30.41,30.33,30.35,57800.0,25.1866,25.2032,25.1369,25.1535,57800.0
2009-03-06 12:20:00,30.35,30.38,30.27,30.27,58800.0,25.1535,25.1784,25.0872,25.0872,58800.0
2009-03-06 12:25:00,30.27,30.31,30.22,30.24,40900.0,25.0872,25.1203,25.0458,25.0623,40900.0
2009-03-06 12:30:00,30.24,30.25,30.08,30.08,35800.0,25.0623,25.0706,24.9297,24.9297,35800.0
2009-03-06 12:35:00,30.09,30.09,29.97,29.98,63100.0,24.938,24.938,24.8386,24.8468,63100.0
2009-03-06 12:40:00,29.99,29.99,29.8,29.87,56500.0,24.8551,24.8551,24.6977,24.7557,56500.0
2009-03-06 12:45:00,29.87,29.88,29.74,29.77,36500.0,24.7557,24.764,24.6479,24.6728,36500.0
2009-03-06 12:50:00,29.76,29.85,29.74,29.82,25000.0,24.6645,24.7391,24.6479,24.7142,25000.0
2009-03-06 12:55:00,29.82,29.84,29.75,29.79,46500.0,24.7142,24.7308,24.6562,24.6894,46500.0
2009-03-06 13:00:00,29.79,29.85,29.77,29.8,58000.0,24.6894,24.7391,24.6728,24.6977,58000.0
2009-03-06 13:05:00,29.81,29.81,29.73,29.79,30300.0,24.706,24.706,24.6397,24.6894,30300.0
2009-03-06 13:10:00,29.79,29.82,29.7,29.71,17700.0,24.6894,24.7142,24.6148,24.6231,17700.0
2009-03-06 13:15:00,29.71,29.74,29.6,29.69,35100.0,24.6231,24.6479,24.5319,24.6065,35100.0
2009-03-06 13:20:00,29.67,29.67,29.57,29.58,20200.0,24.5899,24.5899,24.507,24.5153,20200.0
2009-03-06 13:25:00,29.58,29.71,29.58,29.64,23700.0,24.5153,24.6231,24.5153,24.5651,23700.0
2009-03-06 13:30:00,29.65,29.65,29.51,29.53,40800.0,24.5733,24.5733,24.4573,24.4739,40800.0
2009-03-06 13:35:00,29.54,29.59,29.5,29.54,36800.0,24.4822,24.5236,24.449,24.4822,36800.0
2009-03-06 13:40:00,29.54,29.54,29.4,29.41,53000.0,24.4822,24.4822,24.3662,24.3744,53000.0
2009-03-06 13:45:00,29.41,29.56,29.4,29.51,27300.0,24.3744,24.4988,24.3662,24.4573,27300.0
2009-03-06 13:50:00,29.52,29.53,29.43,29.52,30400.0,24.4656,24.4739,24.391,24.4656,30400.0
2009-03-06 13:55:00,29.53,29.56,29.5,29.55,19100.0,24.4739,24.4988,24.449,24.4905,19100.0
2009-03-06 14:00:00,29.55,29.64,29.55,29.6,49300.0,24.4905,24.5651,24.4905,24.5319,49300.0
2009-03-06 14:05:00,29.6,29.68,29.54,29.67,31500.0,24.5319,24.5982,24.4822,24.5899,31500.0
2009-03-06 14:10:00,29.66,29.68,29.54,29.59,24500.0,24.5816,24.5982,24.4822,24.5236,24500.0
2009-03-06 14:15:00,29.58,29.59,29.52,29.58,40900.0,24.5153,24.5236,24.4656,24.5153,40900.0
2009-03-06 14:20:00,29.56,29.61,29.51,29.51,44300.0,24.4988,24.5402,24.4573,24.4573,44300.0
2009-03-06 14:25:00,29.5,29.62,29.48,29.62,25000.0,24.449,24.5485,24.4325,24.5485,25000.0
2009-03-06 14:30:00,29.63,29.64,29.51,29.55,30400.0,24.5568,24.5651,24.4573,24.4905,30400.0
2009-03-06 14:35:00,29.54,29.61,29.48,29.56,32700.0,24.4822,24.5402,24.4325,24.4988,32700.0
2009-03-06 14:40:00,29.56,29.56,29.4,29.44,34300.0,24.4988,24.4988,24.3662,24.3993,34300.0
2009-03-06 14:45:00,29.44,29.53,29.41,29.45,46400.0,24.3993,24.4739,24.3744,24.4076,46400.0
2009-03-06 14:50:00,29.46,29.48,29.33,29.35,52700.0,24.4159,24.4325,24.3081,24.3247,52700.0
2009-03-06 14:55:00,29.34,29.38,29.27,29.3,50500.0,24.3164,24.3496,24.2584,24.2833,50500.0
2009-03-06 15:00:00,29.3,29.38,29.27,29.32,43400.0,24.2833,24.3496,24.2584,24.2999,43400.0
2009-03-06 15:05:00,29.33,29.35,29.27,29.32,37900.0,24.3081,24.3247,24.2584,24.2999,37900.0
2009-03-06 15:10:00,29.33,29.38,29.31,29.35,28500.0,24.3081,24.3496,24.2916,24.3247,28500.0
2009-03-06 15:15:00,29.34,29.46,29.34,29.43,31900.0,24.3164,24.4159,24.3164,24.391,31900.0
2009-03-06 15:20:00,29.43,29.43,29.35,29.35,42700.0,24.391,24.391,24.3247,24.3247,42700.0
2009-03-06 15:25:00,29.36,29.4,29.32,29.38,38000.0,24.333,24.3662,24.2999,24.3496,38000.0
2009-03-06 15:30:00,29.38,29.51,29.34,29.5,38500.0,24.3496,24.4573,24.3164,24.449,38500.0
2009-03-06 15:35:00,29.5,29.52,29.44,29.45,56000.0,24.449,24.4656,24.3993,24.4076,56000.0
2009-03-06 15:40:00,29.45,29.74,29.45,29.74,104900.0,24.4076,24.6479,24.4076,24.6479,104900.0
2009-03-06 15:45:00,29.71,29.89,29.68,29.7,85700.0,24.6231,24.7723,24.5982,24.6148,85700.0
2009-03-06 15:50:00,29.68,29.87,29.67,29.85,88700.0,24.5982,24.7557,24.5899,24.7391,88700.0
2009-03-06 15:55:00,29.85,29.93,29.85,29.9,107200.0,24.7391,24.8054,24.7391,24.7805,107200.0
2009-03-09 09:30:00,29.6,29.71,29.41,29.61,28100.0,24.5319,24.6231,24.3744,24.5402,28100.0
2009-03-09 09:35:00,29.7,29.82,29.45,29.54,34400.0,24.6148,24.7142,24.4076,24.4822,34400.0
2009-03-09 09:40:00,29.48,29.81,29.48,29.68,39900.0,24.4325,24.706,24.4325,24.5982,39900.0
2009-03-09 09:45:00,29.71,30.04,29.66,30.03,37700.0,24.6231,24.8966,24.5816,24.8883,37700.0
2009-03-09 09:50:00,30.04,30.12,29.77,29.81,85800.0,24.8966,24.9629,24.6728,24.706,85800.0
2009-03-09 09:55:00,29.8,29.84,29.68,29.68,18200.0,24.6977,24.7308,24.5982,24.5982,18200.0
2009-03-09 10:00:00,29.68,29.99,29.68,29.99,21500.0,24.5982,24.8551,24.5982,24.8551,21500.0
2009-03-09 10:05:00,29.97,30.04,29.94,30.0,30100.0,24.8386,24.8966,24.8137,24.8634,30100.0
2009-03-09 10:10:00,29.98,30.24,29.98,30.09,31200.0,24.8468,25.0623,24.8468,24.938,31200.0
2009-03-09 10:15:00,30.07,30.12,30.02,30.08,29600.0,24.9214,24.9629,24.88,24.9297,29600.0
2009-03-09 10:20:00,30.09,30.15,30.06,30.09,16900.0,24.938,24.9877,24.9131,24.938,16900.0
2009-03-09 10:25:00,30.1,30.11,29.89,29.91,22300.0,24.9463,24.9546,24.7723,24.7888,22300.0
2009-03-09 10:30:00,29.91,29.95,29.6,29.63,79700.0,24.7888,24.822,24.5319,24.5568,79700.0
2009-03-09 10:35:00,29.65,29.68,29.59,29.65,39100.0,24.5733,24.5982,24.5236,24.5733,39100.0
2009-03-09 10:40:00,29.64,29.79,29.54,29.78,25800.0,24.5651,24.6894,24.4822,24.6811,25800.0
2009-03-09 10:45:00,29.79,29.82,29.67,29.67,19800.0,24.6894,24.7142,24.5899,24.5899,19800.0
2009-03-09 10:50:00,29.67,29.79,29.61,29.72,27000.0,24.5899,24.6894,24.5402,24.6314,27000.0
2009-03-09 10:55:00,29.7,29.7,29.54,29.59,20300.0,24.6148,24.6148,24.4822,24.5236,20300.0
2009-03-09 11:00:00,29.6,29.69,29.58,29.58,16600.0,24.5319,24.6065,24.5153,24.5153,16600.0
2009-03-09 11:05:00,29.58,29.67,29.53,29.66,12100.0,24.5153,24.5899,24.4739,24.5816,12100.0
2009-03-09 11:10:00,29.66,29.78,29.64,29.78,15800.0,24.5816,24.6811,24.5651,24.6811,15800.0
2009-03-09 11:15:00,29.78,29.8,29.66,29.69,17600.0,24.6811,24.6977,24.5816,24.6065,17600.0
2009-03-09 11:20:00,29.69,29.74,29.62,29.74,16200.0,24.6065,24.6479,24.5485,24.6479,16200.0
2009-03-09 11:25:00,29.74,29.88,29.74,29.84,16700.0,24.6479,24.764,24.6479,24.7308,16700.0
2009-03-09 11:30:00,29.83,29.91,29.77,29.83,20300.0,24.7225,24.7888,24.6728,24.7225,20300.0
2009-03-09 11:35:00,29.84,29.97,29.81,29.97,28900.0,24.7308,24.8386,24.706,24.8386,28900.0
2009-03-09 11:40:00,29.93,29.95,29.86,29.92,31600.0,24.8054,24.822,24.7474,24.7971,31600.0
2009-03-09 11:45:00,29.91,29.95,29.85,29.91,26600.0,24.7888,24.822,24.7391,24.7888,26600.0
2009-03-09 11:50:00,29.91,29.94,29.8,29.86,18600.0,24.7888,24.8137,24.6977,24.7474,18600.0
2009-03-09 11:55:00,29.85,29.9,29.76,29.89,19900.0,24.7391,24.7805,24.6645,24.7723,19900.0
2009-03-09 12:00:00,29.88,29.9,29.84,29.88,14600.0,24.764,24.7805,24.7308,24.764,14600.0
2009-03-09 12:05:00,29.88,29.89,29.83,29.85,14900.0,24.764,24.7723,24.7225,24.7391,14900.0
2009-03-09 12:10:00,29.84,29.92,29.84,29.88,21200.0,24.7308,24.7971,24.7308,24.764,21200.0
2009-03-09 12:15:00,29.89,29.9,29.81,29.87,23800.0,24.7723,24.7805,24.706,24.7557,23800.0
2009-03-09 12:20:00,29.86,29.92,29.84,29.87,21500.0,24.7474,24.7971,24.7308,24.7557,21500.0
2009-03-09 12:25:00,29.86,29.86,29.78,29.82,14500.0,24.7474,24.7474,24.6811,24.7142,14500.0
2009-03-09 12:30:00,29.81,29.86,29.79,29.85,5600.0,24.706,24.7474,24.6894,24.7391,5600.0
2009-03-09 12:35:00,29.86,29.86,29.65,29.65,29400.0,24.7474,24.7474,24.5733,24.5733,29400.0
2009-03-09 12:40:00,29.64,29.72,29.63,29.72,11500.0,24.5651,24.6314,24.5568,24.6314,11500.0
2009-03-09 12:45:00,29.72,29.76,29.72,29.76,8400.0,24.6314,24.6645,24.6314,24.6645,8400.0
2009-03-09 12:50:00,29.75,29.79,29.75,29.75,7700.0,24.6562,24.6894,24.6562,24.6562,7700.0
2009-03-09 12:55:00,29.76,29.81,29.74,29.75,10400.0,24.6645,24.706,24.6479,24.6562,10400.0
2009-03-09 13:00:00,29.73,29.73,29.63,29.66,24300.0,24.6397,24.6397,24.5568,24.5816,24300.0
2009-03-09 13:05:00,29.66,29.66,29.55,29.59,18300.0,24.5816,24.5816,24.4905,24.5236,18300.0
2009-03-09 13:10:00,29.59,29.63,29.56,29.61,13500.0,24.5236,24.5568,24.4988,24.5402,13500.0
2009-03-09 13:15:00,29.61,29.66,29.6,29.62,18400.0,24.5402,24.5816,24.5319,24.5485,18400.0
2009-03-09 13:20:00,29.62,29.69,29.6,29.6,20800.0,24.5485,24.6065,24.5319,24.5319,20800.0
2009-03-09 13:25:00,29.61,29.68,29.59,29.66,17500.0,24.5402,24.5982,24.5236,24.5816,17500.0
2009-03-09 13:30:00,29.66,29.71,29.62,29.71,17300.0,24.5816,24.6231,24.5485,24.6231,17300.0
2009-03-09 13:35:00,29.72,29.76,29.69,29.7,25100.0,24.6314,24.6645,24.6065,24.6148,25100.0
2009-03-09 13:40:00,29.7,29.79,29.68,29.74,38600.0,24.6148,24.6894,24.5982,24.6479,38600.0
2009-03-09 13:45:00,29.74,29.81,29.69,29.8,33100.0,24.6479,24.706,24.6065,24.6977,33100.0
2009-03-09 13:50:00,29.82,29.87,29.78,29.78,29700.0,24.7142,24.7557,24.6811,24.6811,29700.0
2009-03-09 13:55:00,29.78,29.86,29.71,29.77,37400.0,24.6811,24.7474,24.6231,24.6728,37400.0
2009-03-09 14:00:00,29.78,29.91,29.72,29.88,34300.0,24.6811,24.7888,24.6314,24.764,34300.0
2009-03-09 14:05:00,29.87,29.9,29.83,29.83,27100.0,24.7557,24.7805,24.7225,24.7225,27100.0
2009-03-09 14:10:00,29.85,29.85,29.77,29.81,33200.0,24.7391,24.7391,24.6728,24.706,33200.0
2009-03-09 14:15:00,29.81,29.85,29.78,29.84,38800.0,24.706,24.7391,24.6811,24.7308,38800.0
2009-03-09 14:20:00,29.84,29.86,29.71,29.79,68800.0,24.7308,24.7474,24.6231,24.6894,68800.0
2009-03-09 14:25:00,29.8,29.82,29.72,29.78,77300.0,24.6977,24.7142,24.6314,24.6811,77300.0
2009-03-09 14:30:00,29.78,29.79,29.69,29.76,65600.0,24.6811,24.6894,24.6065,24.6645,65600.0
2009-03-09 14:35:00,29.76,29.78,29.71,29.76,63200.0,24.6645,24.6811,24.6231,24.6645,63200.0
2009-03-09 14:40:00,29.76,29.87,29.75,29.82,68200.0,24.6645,24.7557,24.6562,24.7142,68200.0
2009-03-09 14:45:00,29.81,29.98,29.79,29.92,77100.0,24.706,24.8468,24.6894,24.7971,77100.0
2009-03-09 14:50:00,29.92,29.96,29.82,29.87,67700.0,24.7971,24.8303,24.7142,24.7557,67700.0
2009-03-09 14:55:00,29.88,29.89,29.81,29.83,40600.0,24.764,24.7723,24.706,24.7225,40600.0
2009-03-09 15:00:00,29.83,29.9,29.83,29.88,43900.0,24.7225,24.7805,24.7225,24.764,43900.0
2009-03-09 15:05:00,29.88,29.89,29.77,29.89,80000.0,24.764,24.7723,24.6728,24.7723,80000.0
2009-03-09 15:10:00,29.88,29.88,29.78,29.8,76000.0,24.764,24.764,24.6811,24.6977,76000.0
2009-03-09 15:15:00,29.83,29.85,29.73,29.82,88700.0,24.7225,24.7391,24.6397,24.7142,88700.0
2009-03-09 15:20:00,29.81,29.86,29.8,29.85,65900.0,24.706,24.7474,24.6977,24.7391,65900.0
2009-03-09 15:25:00,29.85,29.91,29.82,29.85,58700.0,24.7391,24.7888,24.7142,24.7391,58700.0
2009-03-09 15:30:00,29.85,29.89,29.79,29.83,82500.0,24.7391,24.7723,24.6894,24.7225,82500.0
2009-03-09 15:35:00,29.83,29.87,29.76,29.77,128500.0,24.7225,24.7557,24.6645,24.6728,128500.0
2009-03-09 15:40:00,29.77,29.83,29.77,29.79,103100.0,24.6728,24.7225,24.6728,24.6894,103100.0
2009-03-09 15:45:00,29.78,29.79,29.72,29.74,67400.0,24.6811,24.6894,24.6314,24.6479,67400.0
2009-03-09 15:50:00,29.74,29.85,29.69,29.82,100200.0,24.6479,24.7391,24.6065,24.7142,100200.0
2009-03-09 15:55:00,29.82,29.91,29.78,29.88,97500.0,24.7142,24.7888,24.6811,24.764,97500.0
2009-03-10 09:30:00,30.36,30.58,29.62,29.99,68700.0,25.1618,25.3441,24.5485,24.8551,68700.0
2009-03-10 09:35:00,29.96,30.62,29.96,30.56,68200.0,24.8303,25.3773,24.8303,25.3275,68200.0
2009-03-10 09:40:00,30.56,30.66,30.49,30.65,42900.0,25.3275,25.4104,25.2695,25.4021,42900.0
2009-03-10 09:45:00,30.65,30.89,30.64,30.76,48300.0,25.4021,25.601,25.3938,25.4933,48300.0
2009-03-10 09:50:00,30.75,31.07,30.68,31.05,91700.0,25.485,25.7502,25.427,25.7336,91700.0
2009-03-10 09:55:00,31.05,31.12,30.95,31.07,66600.0,25.7336,25.7917,25.6508,25.7502,66600.0
2009-03-10 10:00:00,31.08,31.13,31.0,31.08,57000.0,25.7585,25.7999,25.6922,25.7585,57000.0
2009-03-10 10:05:00,31.1,31.1,30.92,31.05,48500.0,25.7751,25.7751,25.6259,25.7336,48500.0
2009-03-10 10:10:00,31.05,31.12,31.01,31.05,40000.0,25.7336,25.7917,25.7005,25.7336,40000.0
2009-03-10 10:15:00,31.05,31.13,30.91,30.91,30100.0,25.7336,25.7999,25.6176,25.6176,30100.0
2009-03-10 10:20:00,30.91,30.96,30.84,30.85,20400.0,25.6176,25.6591,25.5596,25.5679,20400.0
2009-03-10 10:25:00,30.83,30.83,30.77,30.8,21100.0,25.5513,25.5513,25.5016,25.5264,21100.0
2009-03-10 10:30:00,30.82,30.99,30.82,30.96,43900.0,25.543,25.6839,25.543,25.6591,43900.0
2009-03-10 10:35:00,30.96,31.0,30.87,31.0,24600.0,25.6591,25.6922,25.5845,25.6922,24600.0
2009-03-10 10:40:00,30.99,31.01,30.92,30.94,26200.0,25.6839,25.7005,25.6259,25.6425,26200.0
2009-03-10 10:45:00,30.96,31.01,30.93,30.96,23200.0,25.6591,25.7005,25.6342,25.6591,23200.0
2009-03-10 10:50:00,30.96,31.05,30.94,31.0,20400.0,25.6591,25.7336,25.6425,25.6922,20400.0
2009-03-10 10:55:00,30.99,31.0,30.94,30.96,22400.0,25.6839,25.6922,25.6425,25.6591,22400.0
2009-03-10 11:00:00,30.96,31.02,30.93,30.95,32700.0,25.6591,25.7088,25.6342,25.6508,32700.0
2009-03-10 11:05:00,30.94,30.96,30.87,30.93,20500.0,25.6425,25.6591,25.5845,25.6342,20500.0
2009-03-10 11:10:00,30.93,31.01,30.9,31.0,40100.0,25.6342,25.7005,25.6093,25.6922,40100.0
2009-03-10 11:15:00,30.99,31.05,30.97,30.98,48100.0,25.6839,25.7336,25.6673,25.6756,48100.0
2009-03-10 11:20:00,30.99,31.02,30.91,30.94,40500.0,25.6839,25.7088,25.6176,25.6425,40500.0
2009-03-10 11:25:00,30.93,31.02,30.93,30.98,40700.0,25.6342,25.7088,25.6342,25.6756,40700.0
2009-03-10 11:30:00,30.98,31.0,30.94,30.97,28200.0,25.6756,25.6922,25.6425,25.6673,28200.0
2009-03-10 11:35:00,30.95,30.99,30.93,30.96,39500.0,25.6508,25.6839,25.6342,25.6591,39500.0
2009-03-10 11:40:00,30.96,30.96,30.88,30.9,18700.0,25.6591,25.6591,25.5927,25.6093,18700.0
2009-03-10 11:45:00,30.9,30.92,30.84,30.85,22800.0,25.6093,25.6259,25.5596,25.5679,22800.0
2009-03-10 11:50:00,30.84,31.0,30.84,30.99,49200.0,25.5596,25.6922,25.5596,25.6839,49200.0
2009-03-10 11:55:00,30.98,31.0,30.94,30.98,48200.0,25.6756,25.6922,25.6425,25.6756,48200.0
2009-03-10 12:00:00,30.99,31.0,30.93,30.96,37100.0,25.6839,25.6922,25.6342,25.6591,37100.0
2009-03-10 12:05:00,30.97,30.98,30.91,30.94,26600.0,25.6673,25.6756,25.6176,25.6425,26600.0
2009-03-10 12:10:00,30.95,30.95,30.85,30.86,35300.0,25.6508,25.6508,25.5679,25.5762,35300.0
2009-03-10 12:15:00,30.86,30.88,30.83,30.85,23900.0,25.5762,25.5927,25.5513,25.5679,23900.0
2009-03-10 12:20:00,30.86,30.87,30.83,30.83,12900.0,25.5762,25.5845,25.5513,25.5513,12900.0
2009-03-10 12:25:00,30.83,30.86,30.74,30.78,103900.0,25.5513,25.5762,25.4767,25.5099,103900.0
2009-03-10 12:30:00,30.79,30.81,30.75,30.79,53600.0,25.5182,25.5347,25.485,25.5182,53600.0
2009-03-10 12:35:00,30.79,30.8,30.72,30.73,21100.0,25.5182,25.5264,25.4601,25.4684,21100.0
2009-03-10 12:40:00,30.73,30.78,30.71,30.72,21500.0,25.4684,25.5099,25.4519,25.4601,21500.0
2009-03-10 12:45:00,30.72,30.76,30.71,30.71,21000.0,25.4601,25.4933,25.4519,25.4519,21000.0
2009-03-10 12:50:00,30.7,30.79,30.7,30.75,42200.0,25.4436,25.5182,25.4436,25.485,42200.0
2009-03-10 12:55:00,30.75,30.78,30.7,30.71,19100.0,25.485,25.5099,25.4436,25.4519,19100.0
2009-03-10 13:00:00,30.72,30.74,30.67,30.7,16500.0,25.4601,25.4767,25.4187,25.4436,16500.0
2009-03-10 13:05:00,30.69,30.74,30.67,30.72,22500.0,25.4353,25.4767,25.4187,25.4601,22500.0
2009-03-10 13:10:00,30.72,30.74,30.68,30.7,23300.0,25.4601,25.4767,25.427,25.4436,23300.0
2009-03-10 13:15:00,30.72,30.74,30.69,30.73,24300.0,25.4601,25.4767,25.4353,25.4684,24300.0
2009-03-10 13:20:00,30.73,30.81,30.73,30.8,34200.0,25.4684,25.5347,25.4684,25.5264,34200.0
2009-03-10 13:25:00,30.79,30.79,30.71,30.74,19300.0,25.5182,25.5182,25.4519,25.4767,19300.0
2009-03-10 13:30:00,30.74,30.81,30.72,30.8,37200.0,25.4767,25.5347,25.4601,25.5264,37200.0
2009-03-10 13:35:00,30.78,30.81,30.73,30.74,35800.0,25.5099,25.5347,25.4684,25.4767,35800.0
2009-03-10 13:40:00,30.73,30.82,30.73,30.76,41500.0,25.4684,25.543,25.4684,25.4933,41500.0
2009-03-10 13:45:00,30.77,30.78,30.7,30.73,30400.0,25.5016,25.5099,25.4436,25.4684,30400.0
2009-03-10 13:50:00,30.74,30.84,30.71,30.83,51400.0,25.4767,25.5596,25.4519,25.5513,51400.0
2009-03-10 13:55:00,30.82,30.86,30.8,30.83,46800.0,25.543,25.5762,25.5264,25.5513,46800.0
2009-03-10 14:00:00,30.83,30.85,30.81,30.83,22600.0,25.5513,25.5679,25.5347,25.5513,22600.0
2009-03-10 14:05:00,30.84,30.86,30.74,30.77,87100.0,25.5596,25.5762,25.4767,25.5016,87100.0
2009-03-10 14:10:00,30.77,30.8,30.64,30.65,38400.0,25.5016,25.5264,25.3938,25.4021,38400.0
2009-03-10 14:15:00,30.65,30.65,30.54,30.57,60800.0,25.4021,25.4021,25.311,25.3358,60800.0
2009-03-10 14:20:00,30.58,30.59,30.53,30.55,33700.0,25.3441,25.3524,25.3027,25.3193,33700.0
2009-03-10 14:25:00,30.57,30.64,30.55,30.6,32600.0,25.3358,25.3938,25.3193,25.3607,32600.0
2009-03-10 14:30:00,30.6,30.7,30.6,30.68,30100.0,25.3607,25.4436,25.3607,25.427,30100.0
2009-03-10 14:35:00,30.68,30.7,30.63,30.66,38700.0,25.427,25.4436,25.3856,25.4104,38700.0
2009-03-10 14:40:00,30.66,30.69,30.65,30.69,16000.0,25.4104,25.4353,25.4021,25.4353,16000.0
2009-03-10 14:45:00,30.69,30.7,30.53,30.53,27200.0,25.4353,25.4436,25.3027,25.3027,27200.0
2009-03-10 14:50:00,30.55,30.67,30.55,30.63,26800.0,25.3193,25.4187,25.3193,25.3856,26800.0
2009-03-10 14:55:00,30.63,30.75,30.62,30.73,34200.0,25.3856,25.485,25.3773,25.4684,34200.0
2009-03-10 15:00:00,30.74,30.75,30.66,30.67,51300.0,25.4767,25.485,25.4104,25.4187,51300.0
2009-03-10 15:05:00,30.68,30.72,30.66,30.68,44900.0,25.427,25.4601,25.4104,25.427,44900.0
2009-03-10 15:10:00,30.69,30.72,30.65,30.67,39400.0,25.4353,25.4601,25.4021,25.4187,39400.0
2009-03-10 15:15:00,30.66,30.7,30.64,30.69,29900.0,25.4104,25.4436,25.3938,25.4353,29900.0
2009-03-10 15:20:00,30.68,30.72,30.67,30.68,59000.0,25.427,25.4601,25.4187,25.427,59000.0
2009-03-10 15:25:00,30.67,30.7,30.65,30.67,120500.0,25.4187,25.4436,25.4021,25.4187,120500.0
2009-03-10 15:30:00,30.67,30.69,30.58,30.65,92900.0,25.4187,25.4353,25.3441,25.4021,92900.0
2009-03-10 15:35:00,30.64,30.69,30.63,30.65,93800.0,25.3938,25.4353,25.3856,25.4021,93800.0
2009-03-10 15:40:00,30.65,30.74,30.65,30.74,121000.0,25.4021,25.4767,25.4021,25.4767,121000.0
2009-03-10 15:45:00,30.73,30.77,30.7,30.71,94300.0,25.4684,25.5016,25.4436,25.4519,94300.0
2009-03-10 15:50:00,30.71,30.76,30.7,30.75,90600.0,25.4519,25.4933,25.4436,25.485,90600.0
2009-03-10 15:55:00,30.75,30.85,30.75,30.82,154200.0,25.485,25.5679,25.485,25.543,154200.0
2009-03-11 09:30:00,30.88,31.02,30.82,30.85,34000.0,25.5927,25.7088,25.543,25.5679,34000.0
2009-03-11 09:35:00,30.86,30.86,30.7,30.83,26800.0,25.5762,25.5762,25.4436,25.5513,26800.0
2009-03-11 09:40:00,30.86,30.95,30.83,30.92,35200.0,25.5762,25.6508,25.5513,25.6259,35200.0
2009-03-11 09:45:00,30.93,30.98,30.78,30.97,128000.0,25.6342,25.6756,25.5099,25.6673,128000.0
2009-03-11 09:50:00,30.96,31.22,30.96,31.21,41800.0,25.6591,25.8745,25.6591,25.8662,41800.0
2009-03-11 09:55:00,31.2,31.2,30.96,31.0,50000.0,25.858,25.858,25.6591,25.6922,50000.0
2009-03-11 10:00:00,31.0,31.03,30.93,30.94,54800.0,25.6922,25.7171,25.6342,25.6425,54800.0
2009-03-11 10:05:00,30.95,31.02,30.89,30.89,34500.0,25.6508,25.7088,25.601,25.601,34500.0
2009-03-11 10:10:00,30.88,30.91,30.8,30.83,25300.0,25.5927,25.6176,25.5264,25.5513,25300.0
2009-03-11 10:15:00,30.85,30.93,30.82,30.92,12400.0,25.5679,25.6342,25.543,25.6259,12400.0
2009-03-11 10:20:00,30.91,30.92,30.8,30.88,35100.0,25.6176,25.6259,25.5264,25.5927,35100.0
2009-03-11 10:25:00,30.88,30.96,30.82,30.84,44200.0,25.5927,25.6591,25.543,25.5596,44200.0
2009-03-11 10:30:00,30.82,30.92,30.8,30.92,40800.0,25.543,25.6259,25.5264,25.6259,40800.0
2009-03-11 10:35:00,30.9,31.0,30.89,30.95,40600.0,25.6093,25.6922,25.601,25.6508,40600.0
2009-03-11 10:40:00,30.94,31.0,30.9,31.0,43400.0,25.6425,25.6922,25.6093,25.6922,43400.0
2009-03-11 10:45:00,30.98,31.02,30.96,30.96,47800.0,25.6756,25.7088,25.6591,25.6591,47800.0
2009-03-11 10:50:00,30.96,31.02,30.94,30.98,36800.0,25.6591,25.7088,25.6425,25.6756,36800.0
2009-03-11 10:55:00,30.98,31.01,30.93,30.97,68700.0,25.6756,25.7005,25.6342,25.6673,68700.0
2009-03-11 11:00:00,30.98,31.01,30.95,31.0,31900.0,25.6756,25.7005,25.6508,25.6922,31900.0
2009-03-11 11:05:00,31.0,31.0,30.93,30.99,24700.0,25.6922,25.6922,25.6342,25.6839,24700.0
2009-03-11 11:10:00,31.0,31.0,30.92,30.93,33100.0,25.6922,25.6922,25.6259,25.6342,33100.0
2009-03-11 11:15:00,30.94,30.98,30.91,30.97,43400.0,25.6425,25.6756,25.6176,25.6673,43400.0
2009-03-11 11:20:00,30.97,31.0,30.91,30.99,31700.0,25.6673,25.6922,25.6176,25.6839,31700.0
2009-03-11 11:25:00,30.97,31.01,30.97,31.0,51800.0,25.6673,25.7005,25.6673,25.6922,51800.0
2009-03-11 11:30:00,31.01,31.01,30.95,30.96,52200.0,25.7005,25.7005,25.6508,25.6591,52200.0
2009-03-11 11:35:00,30.97,31.04,30.95,31.0,40600.0,25.6673,25.7254,25.6508,25.6922,40600.0
2009-03-11 11:40:00,31.0,31.01,30.97,31.01,36700.0,25.6922,25.7005,25.6673,25.7005,36700.0
2009-03-11 11:45:00,31.0,31.02,30.99,31.0,71400.0,25.6922,25.7088,25.6839,25.6922,71400.0
2009-03-11 11:50:00,31.0,31.02,30.97,31.01,27700.0,25.6922,25.7088,25.6673,25.7005,27700.0
2009-03-11 11:55:00,31.01,31.01,30.98,31.0,39800.0,25.7005,25.7005,25.6756,25.6922,39800.0
2009-03-11 12:00:00,31.0,31.01,30.99,31.0,46300.0,25.6922,25.7005,25.6839,25.6922,46300.0
2009-03-11 12:05:00,30.99,31.01,30.99,31.01,48700.0,25.6839,25.7005,25.6839,25.7005,48700.0
2009-03-11 12:10:00,31.01,31.01,30.98,30.98,66400.0,25.7005,25.7005,25.6756,25.6756,66400.0
2009-03-11 12:15:00,30.98,31.0,30.97,30.97,15600.0,25.6756,25.6922,25.6673,25.6673,15600.0
2009-03-11 12:20:00,30.97,31.0,30.94,30.98,28300.0,25.6673,25.6922,25.6425,25.6756,28300.0
2009-03-11 12:25:00,30.98,31.0,30.97,30.99,21800.0,25.6756,25.6922,25.6673,25.6839,21800.0
2009-03-11 12:30:00,30.99,31.0,30.99,31.0,63600.0,25.6839,25.6922,25.6839,25.6922,63600.0
2009-03-11 12:35:00,31.0,31.01,30.97,30.98,102600.0,25.6922,25.7005,25.6673,25.6756,102600.0
2009-03-11 12:40:00,30.98,31.0,30.97,30.99,34200.0,25.6756,25.6922,25.6673,25.6839,34200.0
2009-03-11 12:45:00,30.99,31.0,30.99,31.0,74100.0,25.6839,25.6922,25.6839,25.6922,74100.0
2009-03-11 12:50:00,30.99,31.01,30.99,31.01,53000.0,25.6839,25.7005,25.6839,25.7005,53000.0
2009-03-11 12:55:00,31.0,31.1,30.98,30.98,100800.0,25.6922,25.7751,25.6756,25.6756,100800.0
2009-03-11 13:00:00,30.99,31.0,30.98,31.0,44800.0,25.6839,25.6922,25.6756,25.6922,44800.0
2009-03-11 13:05:00,30.99,31.0,30.91,30.93,36800.0,25.6839,25.6922,25.6176,25.6342,36800.0
2009-03-11 13:10:00,30.93,30.99,30.91,30.98,15400.0,25.6342,25.6839,25.6176,25.6756,15400.0
2009-03-11 13:15:00,30.98,31.01,30.95,31.0,62400.0,25.6756,25.7005,25.6508,25.6922,62400.0
2009-03-11 13:20:00,31.0,31.0,30.97,30.99,37700.0,25.6922,25.6922,25.6673,25.6839,37700.0
2009-03-11 13:25:00,30.98,30.99,30.91,30.94,26400.0,25.6756,25.6839,25.6176,25.6425,26400.0
2009-03-11 13:30:00,30.95,30.99,30.95,30.96,8900.0,25.6508,25.6839,25.6508,25.6591,8900.0
2009-03-11 13:35:00,30.96,31.05,30.95,31.03,71400.0,25.6591,25.7336,25.6508,25.7171,71400.0
2009-03-11 13:40:00,31.02,31.04,30.98,31.0,49400.0,25.7088,25.7254,25.6756,25.6922,49400.0
2009-03-11 13:45:00,31.0,31.0,30.99,31.0,45200.0,25.6922,25.6922,25.6839,25.6922,45200.0
2009-03-11 13:50:00,31.0,31.0,30.96,30.97,29000.0,25.6922,25.6922,25.6591,25.6673,29000.0
2009-03-11 13:55:00,30.96,30.99,30.95,30.99,17400.0,25.6591,25.6839,25.6508,25.6839,17400.0
2009-03-11 14:00:00,30.99,31.01,30.99,30.99,70400.0,25.6839,25.7005,25.6839,25.6839,70400.0
2009-03-11 14:05:00,30.99,30.99,30.92,30.94,43000.0,25.6839,25.6839,25.6259,25.6425,43000.0
2009-03-11 14:10:00,30.93,30.98,30.88,30.97,59400.0,25.6342,25.6756,25.5927,25.6673,59400.0
2009-03-11 14:15:00,30.98,30.99,30.91,30.93,68800.0,25.6756,25.6839,25.6176,25.6342,68800.0
2009-03-11 14:20:00,30.93,30.98,30.93,30.94,46500.0,25.6342,25.6756,25.6342,25.6425,46500.0
2009-03-11 14:25:00,30.93,30.95,30.86,30.92,47500.0,25.6342,25.6508,25.5762,25.6259,47500.0
2009-03-11 14:30:00,30.9,30.96,30.9,30.96,32100.0,25.6093,25.6591,25.6093,25.6591,32100.0
2009-03-11 14:35:00,30.97,30.99,30.95,30.99,46300.0,25.6673,25.6839,25.6508,25.6839,46300.0
2009-03-11 14:40:00,30.98,31.02,30.98,31.0,90000.0,25.6756,25.7088,25.6756,25.6922,90000.0
2009-03-11 14:45:00,30.99,31.01,30.97,30.98,69000.0,25.6839,25.7005,25.6673,25.6756,69000.0
2009-03-11 14:50:00,30.98,30.99,30.95,30.98,41100.0,25.6756,25.6839,25.6508,25.6756,41100.0
2009-03-11 14:55:00,30.98,31.0,30.98,30.99,36200.0,25.6756,25.6922,25.6756,25.6839,36200.0
2009-03-11 15:00:00,31.0,31.06,30.98,31.06,146000.0,25.6922,25.7419,25.6756,25.7419,146000.0
2009-03-11 15:05:00,31.05,31.06,30.99,31.02,124900.0,25.7336,25.7419,25.6839,25.7088,124900.0
2009-03-11 15:10:00,31.02,31.09,30.98,31.08,100400.0,25.7088,25.7668,25.6756,25.7585,100400.0
2009-03-11 15:15:00,31.08,31.09,31.01,31.02,91600.0,25.7585,25.7668,25.7005,25.7088,91600.0
2009-03-11 15:20:00,31.02,31.07,31.0,31.02,96100.0,25.7088,25.7502,25.6922,25.7088,96100.0
2009-03-11 15:25:00,31.02,31.08,31.01,31.04,90200.0,25.7088,25.7585,25.7005,25.7254,90200.0
2009-03-11 15:30:00,31.04,31.07,31.02,31.07,88700.0,25.7254,25.7502,25.7088,25.7502,88700.0
2009-03-11 15:35:00,31.07,31.14,31.04,31.14,146500.0,25.7502,25.8082,25.7254,25.8082,146500.0
2009-03-11 15:40:00,31.14,31.3,31.14,31.27,87000.0,25.8082,25.9408,25.8082,25.916,87000.0
2009-03-11 15:45:00,31.28,31.3,31.14,31.17,79300.0,25.9243,25.9408,25.8082,25.8331,79300.0
2009-03-11 15:50:00,31.18,31.22,31.15,31.17,91200.0,25.8414,25.8745,25.8165,25.8331,91200.0
2009-03-11 15:55:00,31.17,31.17,31.06,31.07,104900.0,25.8331,25.8331,25.7419,25.7502,104900.0
2009-03-12 09:30:00,30.92,31.05,30.74,31.02,16500.0,25.6259,25.7336,25.4767,25.7088,16500.0
2009-03-12 09:35:00,31.05,31.1,30.6,30.61,17400.0,25.7336,25.7751,25.3607,25.369,17400.0
2009-03-12 09:40:00,30.6,30.63,30.51,30.58,10400.0,25.3607,25.3856,25.2861,25.3441,10400.0
2009-03-12 09:45:00,30.57,30.59,30.45,30.59,12200.0,25.3358,25.3524,25.2364,25.3524,12200.0
2009-03-12 09:50:00,30.58,30.67,30.51,30.64,8900.0,25.3441,25.4187,25.2861,25.3938,8900.0
2009-03-12 09:55:00,30.64,30.85,30.64,30.85,11300.0,25.3938,25.5679,25.3938,25.5679,11300.0
2009-03-12 10:00:00,30.85,30.93,30.82,30.86,13300.0,25.5679,25.6342,25.543,25.5762,13300.0
2009-03-12 10:05:00,30.85,30.91,30.79,30.85,11900.0,25.5679,25.6176,25.5182,25.5679,11900.0
2009-03-12 10:10:00,30.84,30.88,30.77,30.8,13700.0,25.5596,25.5927,25.5016,25.5264,13700.0
2009-03-12 10:15:00,30.8,30.86,30.76,30.78,18600.0,25.5264,25.5762,25.4933,25.5099,18600.0
2009-03-12 10:20:00,30.77,30.9,30.76,30.81,23700.0,25.5016,25.6093,25.4933,25.5347,23700.0
2009-03-12 10:25:00,30.81,30.9,30.81,30.89,13400.0,25.5347,25.6093,25.5347,25.601,13400.0
2009-03-12 10:30:00,30.89,30.96,30.84,30.92,27200.0,25.601,25.6591,25.5596,25.6259,27200.0
2009-03-12 10:35:00,30.92,30.96,30.89,30.96,12400.0,25.6259,25.6591,25.601,25.6591,12400.0
2009-03-12 10:40:00,30.96,31.09,30.92,31.06,21200.0,25.6591,25.7668,25.6259,25.7419,21200.0
2009-03-12 10:45:00,31.06,31.15,31.01,31.07,33200.0,25.7419,25.8165,25.7005,25.7502,33200.0
2009-03-12 10:50:00,31.05,31.05,30.96,30.99,44600.0,25.7336,25.7336,25.6591,25.6839,44600.0
2009-03-12 10:55:00,30.99,31.01,30.94,30.97,21100.0,25.6839,25.7005,25.6425,25.6673,21100.0
2009-03-12 11:00:00,30.97,31.01,30.94,30.94,31500.0,25.6673,25.7005,25.6425,25.6425,31500.0
2009-03-12 11:05:00,30.94,30.97,30.9,30.93,16800.0,25.6425,25.6673,25.6093,25.6342,16800.0
2009-03-12 11:10:00,30.92,30.94,30.9,30.94,29800.0,25.6259,25.6425,25.6093,25.6425,29800.0
2009-03-12 11:15:00,30.93,30.98,30.9,30.98,27500.0,25.6342,25.6756,25.6093,25.6756,27500.0
2009-03-12 11:20:00,30.97,31.0,30.88,30.88,36300.0,25.6673,25.6922,25.5927,25.5927,36300.0
2009-03-12 11:25:00,30.88,30.92,30.83,30.91,36500.0,25.5927,25.6259,25.5513,25.6176,36500.0
2009-03-12 11:30:00,30.89,30.92,30.85,30.86,11900.0,25.601,25.6259,25.5679,25.5762,11900.0
2009-03-12 11:35:00,30.85,30.9,30.84,30.89,16500.0,25.5679,25.6093,25.5596,25.601,16500.0
2009-03-12 11:40:00,30.89,31.12,30.89,31.12,63800.0,25.601,25.7917,25.601,25.7917,63800.0
2009-03-12 11:45:00,31.11,31.14,31.08,31.08,13100.0,25.7834,25.8082,25.7585,25.7585,13100.0
2009-03-12 11:50:00,31.1,31.12,31.07,31.07,7500.0,25.7751,25.7917,25.7502,25.7502,7500.0
2009-03-12 11:55:00,31.07,31.07,31.0,31.04,20300.0,25.7502,25.7502,25.6922,25.7254,20300.0
2009-03-12 12:00:00,31.04,31.09,31.04,31.06,6600.0,25.7254,25.7668,25.7254,25.7419,6600.0
2009-03-12 12:05:00,31.06,31.08,30.95,30.99,62400.0,25.7419,25.7585,25.6508,25.6839,62400.0
2009-03-12 12:10:00,30.98,31.0,30.93,31.0,32400.0,25.6756,25.6922,25.6342,25.6922,32400.0
2009-03-12 12:15:00,30.99,31.03,30.95,31.0,48800.0,25.6839,25.7171,25.6508,25.6922,48800.0
2009-03-12 12:20:00,31.02,31.07,31.01,31.06,37600.0,25.7088,25.7502,25.7005,25.7419,37600.0
2009-03-12 12:25:00,31.05,31.05,30.97,31.04,28400.0,25.7336,25.7336,25.6673,25.7254,28400.0
2009-03-12 12:30:00,31.04,31.06,30.99,31.04,31900.0,25.7254,25.7419,25.6839,25.7254,31900.0
2009-03-12 12:35:00,31.03,31.06,31.01,31.02,31100.0,25.7171,25.7419,25.7005,25.7088,31100.0
2009-03-12 12:40:00,31.02,31.03,30.98,31.02,22100.0,25.7088,25.7171,25.6756,25.7088,22100.0
2009-03-12 12:45:00,31.02,31.05,31.01,31.04,34800.0,25.7088,25.7336,25.7005,25.7254,34800.0
2009-03-12 12:50:00,31.04,31.14,31.01,31.13,44100.0,25.7254,25.8082,25.7005,25.7999,44100.0
2009-03-12 12:55:00,31.11,31.17,31.11,31.16,46500.0,25.7834,25.8331,25.7834,25.8248,46500.0
2009-03-12 13:00:00,31.16,31.19,31.1,31.19,30800.0,25.8248,25.8497,25.7751,25.8497,30800.0
2009-03-12 13:05:00,31.18,31.2,31.15,31.18,20900.0,25.8414,25.858,25.8165,25.8414,20900.0
2009-03-12 13:10:00,31.17,31.24,31.16,31.19,47500.0,25.8331,25.8911,25.8248,25.8497,47500.0
2009-03-12 13:15:00,31.18,31.24,31.11,31.23,74500.0,25.8414,25.8911,25.7834,25.8828,74500.0
2009-03-12 13:20:00,31.23,31.27,31.22,31.23,19000.0,25.8828,25.916,25.8745,25.8828,19000.0
2009-03-12 13:25:00,31.23,31.23,31.16,31.21,28200.0,25.8828,25.8828,25.8248,25.8662,28200.0
2009-03-12 13:30:00,31.21,31.23,31.17,31.17,23600.0,25.8662,25.8828,25.8331,25.8331,23600.0
2009-03-12 13:35:00,31.18,31.19,31.14,31.17,26900.0,25.8414,25.8497,25.8082,25.8331,26900.0
2009-03-12 13:40:00,31.16,31.21,31.15,31.2,30200.0,25.8248,25.8662,25.8165,25.858,30200.0
2009-03-12 13:45:00,31.2,31.24,31.19,31.22,25100.0,25.858,25.8911,25.8497,25.8745,25100.0
2009-03-12 13:50:00,31.22,31.29,31.18,31.28,29600.0,25.8745,25.9325,25.8414,25.9243,29600.0
2009-03-12 13:55:00,31.26,31.27,31.25,31.26,21500.0,25.9077,25.916,25.8994,25.9077,21500.0
2009-03-12 14:00:00,31.27,31.29,31.25,31.27,31200.0,25.916,25.9325,25.8994,25.916,31200.0
2009-03-12 14:05:00,31.26,31.26,31.16,31.22,61900.0,25.9077,25.9077,25.8248,25.8745,61900.0
2009-03-12 14:10:00,31.22,31.26,31.17,31.23,80900.0,25.8745,25.9077,25.8331,25.8828,80900.0
2009-03-12 14:15:00,31.22,31.29,31.22,31.29,27900.0,25.8745,25.9325,25.8745,25.9325,27900.0
2009-03-12 14:20:00,31.28,31.33,31.24,31.27,50600.0,25.9243,25.9657,25.8911,25.916,50600.0
2009-03-12 14:25:00,31.27,31.33,31.26,31.29,35300.0,25.916,25.9657,25.9077,25.9325,35300.0
2009-03-12 14:30:00,31.29,31.31,31.24,31.27,37300.0,25.9325,25.9491,25.8911,25.916,37300.0
2009-03-12 14:35:00,31.26,31.35,31.26,31.34,35400.0,25.9077,25.9823,25.9077,25.974,35400.0
2009-03-12 14:40:00,31.34,31.4,31.33,31.38,20800.0,25.974,26.0237,25.9657,26.0071,20800.0
2009-03-12 14:45:00,31.39,31.51,31.39,31.51,75100.0,26.0154,26.1149,26.0154,26.1149,75100.0
2009-03-12 14:50:00,31.51,31.6,31.47,31.49,81200.0,26.1149,26.1895,26.0817,26.0983,81200.0
2009-03-12 14:55:00,31.49,31.55,31.48,31.51,56000.0,26.0983,26.148,26.09,26.1149,56000.0
2009-03-12 15:00:00,31.53,31.55,31.5,31.53,45400.0,26.1315,26.148,26.1066,26.1315,45400.0
2009-03-12 15:05:00,31.53,31.55,31.5,31.55,38000.0,26.1315,26.148,26.1066,26.148,38000.0
2009-03-12 15:10:00,31.56,31.64,31.51,31.64,32700.0,26.1563,26.2226,26.1149,26.2226,32700.0
2009-03-12 15:15:00,31.63,31.63,31.53,31.55,48500.0,26.2143,26.2143,26.1315,26.148,48500.0
2009-03-12 15:20:00,31.55,31.55,31.48,31.53,31100.0,26.148,26.148,26.09,26.1315,31100.0
2009-03-12 15:25:00,31.52,31.53,31.45,31.49,56200.0,26.1232,26.1315,26.0652,26.0983,56200.0
2009-03-12 15:30:00,31.5,31.58,31.48,31.53,71100.0,26.1066,26.1729,26.09,26.1315,71100.0
2009-03-12 15:35:00,31.52,31.62,31.49,31.61,42200.0,26.1232,26.206,26.0983,26.1978,42200.0
2009-03-12 15:40:00,31.62,31.71,31.59,31.7,72700.0,26.206,26.2806,26.1812,26.2723,72700.0
2009-03-12 15:45:00,31.7,31.78,31.69,31.71,75200.0,26.2723,26.3387,26.2641,26.2806,75200.0
2009-03-12 15:50:00,31.72,31.75,31.65,31.73,158300.0,26.2889,26.3138,26.2309,26.2972,158300.0
2009-03-12 15:55:00,31.73,31.75,31.63,31.67,90600.0,26.2972,26.3138,26.2143,26.2475,90600.0
2009-03-13 09:30:00,31.56,31.88,31.56,31.61,12500.0,26.1563,26.4215,26.1563,26.1978,12500.0
2009-03-13 09:35:00,31.65,31.84,31.57,31.76,18700.0,26.2309,26.3884,26.1646,26.3221,18700.0
2009-03-13 09:40:00,31.76,31.81,31.63,31.68,27900.0,26.3221,26.3635,26.2143,26.2558,27900.0
2009-03-13 09:45:00,31.7,31.8,31.67,31.67,25700.0,26.2723,26.3552,26.2475,26.2475,25700.0
2009-03-13 09:50:00,31.68,31.78,31.54,31.78,24200.0,26.2558,26.3387,26.1397,26.3387,24200.0
2009-03-13 09:55:00,31.77,31.78,31.53,31.63,16000.0,26.3304,26.3387,26.1315,26.2143,16000.0
2009-03-13 10:00:00,31.64,31.67,31.5,31.59,25200.0,26.2226,26.2475,26.1066,26.1812,25200.0
2009-03-13 10:05:00,31.57,31.8,31.54,31.76,10500.0,26.1646,26.3552,26.1397,26.3221,10500.0
2009-03-13 10:10:00,31.76,31.77,31.65,31.66,13500.0,26.3221,26.3304,26.2309,26.2392,13500.0
2009-03-13 10:15:00,31.67,31.72,31.62,31.68,11900.0,26.2475,26.2889,26.206,26.2558,11900.0
2009-03-13 10:20:00,31.67,31.72,31.52,31.54,41400.0,26.2475,26.2889,26.1232,26.1397,41400.0
2009-03-13 10:25:00,31.55,31.62,31.46,31.48,24100.0,26.148,26.206,26.0734,26.09,24100.0
2009-03-13 10:30:00,31.47,31.57,31.45,31.54,23100.0,26.0817,26.1646,26.0652,26.1397,23100.0
2009-03-13 10:35:00,31.51,31.52,31.46,31.49,16100.0,26.1149,26.1232,26.0734,26.0983,16100.0
2009-03-13 10:40:00,31.5,31.67,31.5,31.66,27400.0,26.1066,26.2475,26.1066,26.2392,27400.0
2009-03-13 10:45:00,31.65,31.78,31.64,31.77,39000.0,26.2309,26.3387,26.2226,26.3304,39000.0
2009-03-13 10:50:00,31.77,31.78,31.63,31.66,26600.0,26.3304,26.3387,26.2143,26.2392,26600.0
2009-03-13 10:55:00,31.64,31.67,31.57,31.63,30300.0,26.2226,26.2475,26.1646,26.2143,30300.0
2009-03-13 11:00:00,31.62,31.73,31.61,31.72,17200.0,26.206,26.2972,26.1978,26.2889,17200.0
2009-03-13 11:05:00,31.7,31.73,31.6,31.64,30300.0,26.2723,26.2972,26.1895,26.2226,30300.0
2009-03-13 11:10:00,31.64,31.68,31.58,31.6,28100.0,26.2226,26.2558,26.1729,26.1895,28100.0
2009-03-13 11:15:00,31.6,31.66,31.57,31.61,20800.0,26.1895,26.2392,26.1646,26.1978,20800.0
2009-03-13 11:20:00,31.61,31.72,31.58,31.72,24800.0,26.1978,26.2889,26.1729,26.2889,24800.0
2009-03-13 11:25:00,31.72,31.73,31.63,31.66,17300.0,26.2889,26.2972,26.2143,26.2392,17300.0
2009-03-13 11:30:00,31.64,31.66,31.59,31.62,22400.0,26.2226,26.2392,26.1812,26.206,22400.0
2009-03-13 11:35:00,31.63,31.65,31.58,31.59,17100.0,26.2143,26.2309,26.1729,26.1812,17100.0
2009-03-13 11:40:00,31.59,31.64,31.57,31.57,30300.0,26.1812,26.2226,26.1646,26.1646,30300.0
2009-03-13 11:45:00,31.58,32.01,31.58,31.65,58400.0,26.1729,26.5293,26.1729,26.2309,58400.0
2009-03-13 11:50:00,31.65,31.67,31.6,31.62,26900.0,26.2309,26.2475,26.1895,26.206,26900.0
2009-03-13 11:55:00,31.62,31.7,31.62,31.68,20900.0,26.206,26.2723,26.206,26.2558,20900.0
2009-03-13 12:00:00,31.67,31.73,31.65,31.69,32300.0,26.2475,26.2972,26.2309,26.2641,32300.0
2009-03-13 12:05:00,31.69,31.69,31.61,31.67,28600.0,26.2641,26.2641,26.1978,26.2475,28600.0
2009-03-13 12:10:00,31.66,31.67,31.6,31.61,19900.0,26.2392,26.2475,26.1895,26.1978,19900.0
2009-03-13 12:15:00,31.61,31.62,31.58,31.61,22700.0,26.1978,26.206,26.1729,26.1978,22700.0
2009-03-13 12:20:00,31.6,31.63,31.58,31.63,17200.0,26.1895,26.2143,26.1729,26.2143,17200.0
2009-03-13 12:25:00,31.63,31.7,31.61,31.68,20900.0,26.2143,26.2723,26.1978,26.2558,20900.0
2009-03-13 12:30:00,31.7,31.74,31.67,31.68,21900.0,26.2723,26.3055,26.2475,26.2558,21900.0
2009-03-13 12:35:00,31.69,31.72,31.66,31.69,20700.0,26.2641,26.2889,26.2392,26.2641,20700.0
2009-03-13 12:40:00,31.69,31.78,31.69,31.77,17200.0,26.2641,26.3387,26.2641,26.3304,17200.0
2009-03-13 12:45:00,31.76,31.83,31.69,31.73,38600.0,26.3221,26.3801,26.2641,26.2972,38600.0
2009-03-13 12:50:00,31.73,31.76,31.71,31.73,23200.0,26.2972,26.3221,26.2806,26.2972,23200.0
2009-03-13 12:55:00,31.73,31.81,31.73,31.76,26100.0,26.2972,26.3635,26.2972,26.3221,26100.0
2009-03-13 13:00:00,31.75,31.77,31.73,31.74,9300.0,26.3138,26.3304,26.2972,26.3055,9300.0
2009-03-13 13:05:00,31.73,31.77,31.71,31.76,11700.0,26.2972,26.3304,26.2806,26.3221,11700.0
2009-03-13 13:10:00,31.76,31.81,31.75,31.8,17100.0,26.3221,26.3635,26.3138,26.3552,17100.0
2009-03-13 13:15:00,31.8,31.85,31.79,31.85,20400.0,26.3552,26.3967,26.3469,26.3967,20400.0
2009-03-13 13:20:00,31.84,31.92,31.84,31.91,14200.0,26.3884,26.4547,26.3884,26.4464,14200.0
2009-03-13 13:25:00,31.91,31.96,31.87,31.94,17100.0,26.4464,26.4878,26.4132,26.4713,17100.0
2009-03-13 13:30:00,31.95,31.95,31.92,31.93,9700.0,26.4795,26.4795,26.4547,26.463,9700.0
2009-03-13 13:35:00,31.94,31.94,31.85,31.85,12400.0,26.4713,26.4713,26.3967,26.3967,12400.0
2009-03-13 13:40:00,31.86,31.88,31.82,31.84,9100.0,26.405,26.4215,26.3718,26.3884,9100.0
2009-03-13 13:45:00,31.84,31.91,31.83,31.91,21200.0,26.3884,26.4464,26.3801,26.4464,21200.0
2009-03-13 13:50:00,31.92,31.98,31.91,31.92,15700.0,26.4547,26.5044,26.4464,26.4547,15700.0
2009-03-13 13:55:00,31.92,32.01,31.92,32.01,23000.0,26.4547,26.5293,26.4547,26.5293,23000.0
2009-03-13 14:00:00,31.99,32.05,31.98,32.01,22800.0,26.5127,26.5624,26.5044,26.5293,22800.0
2009-03-13 14:05:00,32.01,32.06,32.0,32.04,23900.0,26.5293,26.5707,26.521,26.5541,23900.0
2009-03-13 14:10:00,32.04,32.07,32.0,32.07,24400.0,26.5541,26.579,26.521,26.579,24400.0
2009-03-13 14:15:00,32.06,32.08,32.02,32.05,23000.0,26.5707,26.5873,26.5376,26.5624,23000.0
2009-03-13 14:20:00,32.03,32.07,32.01,32.06,26600.0,26.5458,26.579,26.5293,26.5707,26600.0
2009-03-13 14:25:00,32.05,32.13,32.05,32.12,33600.0,26.5624,26.6287,26.5624,26.6204,33600.0
2009-03-13 14:30:00,32.11,32.22,32.09,32.21,144000.0,26.6121,26.7033,26.5956,26.695,144000.0
2009-03-13 14:35:00,32.23,32.28,32.21,32.24,45100.0,26.7116,26.753,26.695,26.7199,45100.0
2009-03-13 14:40:00,32.24,32.27,32.21,32.26,20800.0,26.7199,26.7448,26.695,26.7365,20800.0
2009-03-13 14:45:00,32.26,32.36,32.25,32.28,44800.0,26.7365,26.8193,26.7282,26.753,44800.0
2009-03-13 14:50:00,32.27,32.29,32.25,32.27,17700.0,26.7448,26.7613,26.7282,26.7448,17700.0
2009-03-13 14:55:00,32.26,32.28,32.18,32.21,19500.0,26.7365,26.753,26.6702,26.695,19500.0
2009-03-13 15:00:00,32.21,32.21,32.17,32.2,27400.0,26.695,26.695,26.6619,26.6867,27400.0
2009-03-13 15:05:00,32.19,32.21,32.13,32.18,33600.0,26.6785,26.695,26.6287,26.6702,33600.0
2009-03-13 15:10:00,32.17,32.21,32.14,32.15,29600.0,26.6619,26.695,26.637,26.6453,29600.0
2009-03-13 15:15:00,32.16,32.27,32.16,32.25,68700.0,26.6536,26.7448,26.6536,26.7282,68700.0
2009-03-13 15:20:00,32.26,32.28,32.22,32.27,43900.0,26.7365,26.753,26.7033,26.7448,43900.0
2009-03-13 15:25:00,32.27,32.3,32.25,32.26,23100.0,26.7448,26.7696,26.7282,26.7365,23100.0
2009-03-13 15:30:00,32.28,32.29,32.19,32.2,49200.0,26.753,26.7613,26.6785,26.6867,49200.0
2009-03-13 15:35:00,32.2,32.22,32.13,32.22,49000.0,26.6867,26.7033,26.6287,26.7033,49000.0
2009-03-13 15:40:00,32.2,32.32,32.2,32.32,64100.0,26.6867,26.7862,26.6867,26.7862,64100.0
2009-03-13 15:45:00,32.31,32.33,32.25,32.25,50200.0,26.7779,26.7945,26.7282,26.7282,50200.0
2009-03-13 15:50:00,32.24,32.27,32.2,32.26,71700.0,26.7199,26.7448,26.6867,26.7365,71700.0
2009-03-13 15:55:00,32.25,32.3,32.19,32.2,77600.0,26.7282,26.7696,26.6785,26.6867,77600.0
2009-03-16 09:30:00,32.44,32.78,32.44,32.54,13100.0,26.8856,27.1674,26.8856,26.9685,13100.0
2009-03-16 09:35:00,32.59,32.73,32.45,32.67,16500.0,27.01,27.126,26.8939,27.0763,16500.0
2009-03-16 09:40:00,32.66,32.71,32.52,32.67,25500.0,27.068,27.1094,26.9519,27.0763,25500.0
2009-03-16 09:45:00,32.65,32.67,32.51,32.55,28700.0,27.0597,27.0763,26.9437,26.9768,28700.0
2009-03-16 09:50:00,32.55,32.58,32.43,32.53,33100.0,26.9768,27.0017,26.8774,26.9602,33100.0
2009-03-16 09:55:00,32.53,32.68,32.52,32.56,47100.0,26.9602,27.0846,26.9519,26.9851,47100.0
2009-03-16 10:00:00,32.56,32.65,32.46,32.64,22800.0,26.9851,27.0597,26.9022,27.0514,22800.0
2009-03-16 10:05:00,32.64,32.64,32.54,32.6,26800.0,27.0514,27.0514,26.9685,27.0183,26800.0
2009-03-16 10:10:00,32.6,32.63,32.53,32.6,16700.0,27.0183,27.0431,26.9602,27.0183,16700.0
2009-03-16 10:15:00,32.6,32.63,32.58,32.61,12300.0,27.0183,27.0431,27.0017,27.0265,12300.0
2009-03-16 10:20:00,32.61,32.65,32.56,32.65,19400.0,27.0265,27.0597,26.9851,27.0597,19400.0
2009-03-16 10:25:00,32.64,32.67,32.55,32.59,18500.0,27.0514,27.0763,26.9768,27.01,18500.0
2009-03-16 10:30:00,32.6,32.76,32.59,32.74,27000.0,27.0183,27.1509,27.01,27.1343,27000.0
2009-03-16 10:35:00,32.72,32.74,32.64,32.66,12500.0,27.1177,27.1343,27.0514,27.068,12500.0
2009-03-16 10:40:00,32.66,32.73,32.63,32.7,22800.0,27.068,27.126,27.0431,27.1011,22800.0
2009-03-16 10:45:00,32.71,32.83,32.69,32.8,33200.0,27.1094,27.2089,27.0928,27.184,33200.0
2009-03-16 10:50:00,32.8,32.89,32.77,32.82,37800.0,27.184,27.2586,27.1591,27.2006,37800.0
2009-03-16 10:55:00,32.82,32.82,32.72,32.74,17000.0,27.2006,27.2006,27.1177,27.1343,17000.0
2009-03-16 11:00:00,32.75,32.83,32.72,32.82,17200.0,27.1426,27.2089,27.1177,27.2006,17200.0
2009-03-16 11:05:00,32.83,32.9,32.82,32.84,16400.0,27.2089,27.2669,27.2006,27.2172,16400.0
2009-03-16 11:10:00,32.84,32.91,32.83,32.85,14800.0,27.2172,27.2752,27.2089,27.2254,14800.0
2009-03-16 11:15:00,32.87,32.9,32.84,32.87,15000.0,27.242,27.2669,27.2172,27.242,15000.0
2009-03-16 11:20:00,32.85,32.88,32.75,32.8,28700.0,27.2254,27.2503,27.1426,27.184,28700.0
2009-03-16 11:25:00,32.81,32.87,32.76,32.81,17800.0,27.1923,27.242,27.1509,27.1923,17800.0
2009-03-16 11:30:00,32.81,32.84,32.77,32.78,13500.0,27.1923,27.2172,27.1591,27.1674,13500.0
2009-03-16 11:35:00,32.79,32.85,32.75,32.81,24500.0,27.1757,27.2254,27.1426,27.1923,24500.0
2009-03-16 11:40:00,32.81,32.82,32.77,32.77,47100.0,27.1923,27.2006,27.1591,27.1591,47100.0
2009-03-16 11:45:00,32.77,32.82,32.76,32.78,28200.0,27.1591,27.2006,27.1509,27.1674,28200.0
2009-03-16 11:50:00,32.78,32.81,32.67,32.7,16000.0,27.1674,27.1923,27.0763,27.1011,16000.0
2009-03-16 11:55:00,32.7,32.71,32.66,32.68,27300.0,27.1011,27.1094,27.068,27.0846,27300.0
2009-03-16 12:00:00,32.69,32.7,32.63,32.63,41600.0,27.0928,27.1011,27.0431,27.0431,41600.0
2009-03-16 12:05:00,32.63,32.7,32.62,32.7,18400.0,27.0431,27.1011,27.0348,27.1011,18400.0
2009-03-16 12:10:00,32.7,32.74,32.7,32.71,30400.0,27.1011,27.1343,27.1011,27.1094,30400.0
2009-03-16 12:15:00,32.7,32.74,32.69,32.72,23700.0,27.1011,27.1343,27.0928,27.1177,23700.0
2009-03-16 12:20:00,32.71,32.73,32.68,32.71,22800.0,27.1094,27.126,27.0846,27.1094,22800.0
2009-03-16 12:25:00,32.72,32.73,32.69,32.72,18100.0,27.1177,27.126,27.0928,27.1177,18100.0
2009-03-16 12:30:00,32.72,32.78,32.72,32.77,22200.0,27.1177,27.1674,27.1177,27.1591,22200.0
2009-03-16 12:35:00,32.77,32.82,32.7,32.7,75200.0,27.1591,27.2006,27.1011,27.1011,75200.0
2009-03-16 12:40:00,32.69,32.73,32.69,32.72,42700.0,27.0928,27.126,27.0928,27.1177,42700.0
2009-03-16 12:45:00,32.72,32.74,32.7,32.74,24500.0,27.1177,27.1343,27.1011,27.1343,24500.0
2009-03-16 12:50:00,32.74,32.74,32.68,32.72,40200.0,27.1343,27.1343,27.0846,27.1177,40200.0
2009-03-16 12:55:00,32.73,32.75,32.7,32.71,59700.0,27.126,27.1426,27.1011,27.1094,59700.0
2009-03-16 13:00:00,32.73,32.74,32.68,32.7,29600.0,27.126,27.1343,27.0846,27.1011,29600.0
2009-03-16 13:05:00,32.7,32.71,32.65,32.69,15800.0,27.1011,27.1094,27.0597,27.0928,15800.0
2009-03-16 13:10:00,32.69,32.71,32.69,32.7,10700.0,27.0928,27.1094,27.0928,27.1011,10700.0
2009-03-16 13:15:00,32.69,32.73,32.67,32.71,19100.0,27.0928,27.126,27.0763,27.1094,19100.0
2009-03-16 13:20:00,32.71,32.71,32.64,32.66,21000.0,27.1094,27.1094,27.0514,27.068,21000.0
2009-03-16 13:25:00,32.65,32.67,32.6,32.62,57900.0,27.0597,27.0763,27.0183,27.0348,57900.0
2009-03-16 13:30:00,32.63,32.63,32.59,32.6,47200.0,27.0431,27.0431,27.01,27.0183,47200.0
2009-03-16 13:35:00,32.59,32.63,32.59,32.62,57900.0,27.01,27.0431,27.01,27.0348,57900.0
2009-03-16 13:40:00,32.62,32.63,32.6,32.62,60000.0,27.0348,27.0431,27.0183,27.0348,60000.0
2009-03-16 13:45:00,32.62,32.63,32.6,32.62,54900.0,27.0348,27.0431,27.0183,27.0348,54900.0
2009-03-16 13:50:00,32.61,32.61,32.54,32.55,35800.0,27.0265,27.0265,26.9685,26.9768,35800.0
2009-03-16 13:55:00,32.54,32.56,32.5,32.51,24300.0,26.9685,26.9851,26.9354,26.9437,24300.0
2009-03-16 14:00:00,32.52,32.54,32.5,32.52,29200.0,26.9519,26.9685,26.9354,26.9519,29200.0
2009-03-16 14:05:00,32.52,32.53,32.5,32.51,39200.0,26.9519,26.9602,26.9354,26.9437,39200.0
2009-03-16 14:10:00,32.51,32.54,32.5,32.51,36300.0,26.9437,26.9685,26.9354,26.9437,36300.0
2009-03-16 14:15:00,32.52,32.53,32.51,32.52,36600.0,26.9519,26.9602,26.9437,26.9519,36600.0
2009-03-16 14:20:00,32.52,32.53,32.5,32.5,63700.0,26.9519,26.9602,26.9354,26.9354,63700.0
2009-03-16 14:25:00,32.51,32.54,32.5,32.53,56100.0,26.9437,26.9685,26.9354,26.9602,56100.0
2009-03-16 14:30:00,32.53,32.54,32.5,32.51,63700.0,26.9602,26.9685,26.9354,26.9437,63700.0
2009-03-16 14:35:00,32.52,32.52,32.5,32.52,93100.0,26.9519,26.9519,26.9354,26.9519,93100.0
2009-03-16 14:40:00,32.52,32.62,32.52,32.59,61100.0,26.9519,27.0348,26.9519,27.01,61100.0
2009-03-16 14:45:00,32.59,32.61,32.57,32.59,37400.0,27.01,27.0265,26.9934,27.01,37400.0
2009-03-16 14:50:00,32.6,32.6,32.56,32.58,37300.0,27.0183,27.0183,26.9851,27.0017,37300.0
2009-03-16 14:55:00,32.58,32.59,32.48,32.5,46300.0,27.0017,27.01,26.9188,26.9354,46300.0
2009-03-16 15:00:00,32.5,32.54,32.46,32.47,53100.0,26.9354,26.9685,26.9022,26.9105,53100.0
2009-03-16 15:05:00,32.46,32.53,32.44,32.47,74000.0,26.9022,26.9602,26.8856,26.9105,74000.0
2009-03-16 15:10:00,32.46,32.48,32.44,32.47,40900.0,26.9022,26.9188,26.8856,26.9105,40900.0
2009-03-16 15:15:00,32.46,32.47,32.4,32.43,49800.0,26.9022,26.9105,26.8525,26.8774,49800.0
2009-03-16 15:20:00,32.42,32.43,32.36,32.36,78200.0,26.8691,26.8774,26.8193,26.8193,78200.0
2009-03-16 15:25:00,32.36,32.38,32.32,32.36,42800.0,26.8193,26.8359,26.7862,26.8193,42800.0
2009-03-16 15:30:00,32.36,32.36,32.26,32.28,71600.0,26.8193,26.8193,26.7365,26.753,71600.0
2009-03-16 15:35:00,32.28,32.28,32.16,32.17,50900.0,26.753,26.753,26.6536,26.6619,50900.0
2009-03-16 15:40:00,32.18,32.2,32.08,32.09,39100.0,26.6702,26.6867,26.5873,26.5956,39100.0
2009-03-16 15:45:00,32.08,32.17,32.08,32.15,59300.0,26.5873,26.6619,26.5873,26.6453,59300.0
2009-03-16 15:50:00,32.16,32.21,32.15,32.19,64600.0,26.6536,26.695,26.6453,26.6785,64600.0
2009-03-16 15:55:00,32.2,32.2,32.09,32.15,98500.0,26.6867,26.6867,26.5956,26.6453,98500.0
2009-03-17 09:30:00,32.08,32.22,31.92,32.06,13900.0,26.5873,26.7033,26.4547,26.5707,13900.0
2009-03-17 09:35:00,32.06,32.07,31.83,32.03,10100.0,26.5707,26.579,26.3801,26.5458,10100.0
2009-03-17 09:40:00,32.0,32.11,31.89,32.1,32300.0,26.521,26.6121,26.4298,26.6039,32300.0
2009-03-17 09:45:00,32.1,32.2,31.99,32.08,27100.0,26.6039,26.6867,26.5127,26.5873,27100.0
2009-03-17 09:50:00,32.09,32.22,32.07,32.16,31800.0,26.5956,26.7033,26.579,26.6536,31800.0
2009-03-17 09:55:00,32.16,32.25,32.15,32.17,12000.0,26.6536,26.7282,26.6453,26.6619,12000.0
2009-03-17 10:00:00,32.17,32.33,32.16,32.16,20300.0,26.6619,26.7945,26.6536,26.6536,20300.0
2009-03-17 10:05:00,32.16,32.2,32.08,32.13,8000.0,26.6536,26.6867,26.5873,26.6287,8000.0
2009-03-17 10:10:00,32.1,32.19,32.01,32.13,13400.0,26.6039,26.6785,26.5293,26.6287,13400.0
2009-03-17 10:15:00,32.13,32.24,32.09,32.12,25600.0,26.6287,26.7199,26.5956,26.6204,25600.0
2009-03-17 10:20:00,32.12,32.32,32.12,32.3,24500.0,26.6204,26.7862,26.6204,26.7696,24500.0
2009-03-17 10:25:00,32.3,32.31,32.21,32.25,14800.0,26.7696,26.7779,26.695,26.7282,14800.0
2009-03-17 10:30:00,32.23,32.3,32.22,32.3,14900.0,26.7116,26.7696,26.7033,26.7696,14900.0
2009-03-17 10:35:00,32.32,32.38,32.24,32.34,27000.0,26.7862,26.8359,26.7199,26.8028,27000.0
2009-03-17 10:40:00,32.35,32.44,32.32,32.43,30100.0,26.8111,26.8856,26.7862,26.8774,30100.0
2009-03-17 10:45:00,32.43,32.43,32.35,32.42,32300.0,26.8774,26.8774,26.8111,26.8691,32300.0
2009-03-17 10:50:00,32.42,32.44,32.36,32.39,29000.0,26.8691,26.8856,26.8193,26.8442,29000.0
2009-03-17 10:55:00,32.39,32.42,32.36,32.37,17100.0,26.8442,26.8691,26.8193,26.8276,17100.0
2009-03-17 11:00:00,32.37,32.4,32.34,32.38,19300.0,26.8276,26.8525,26.8028,26.8359,19300.0
2009-03-17 11:05:00,32.37,32.52,32.36,32.52,42200.0,26.8276,26.9519,26.8193,26.9519,42200.0
2009-03-17 11:10:00,32.53,32.57,32.43,32.45,24500.0,26.9602,26.9934,26.8774,26.8939,24500.0
2009-03-17 11:15:00,32.47,32.54,32.4,32.44,11900.0,26.9105,26.9685,26.8525,26.8856,11900.0
2009-03-17 11:20:00,32.44,32.53,32.44,32.5,12900.0,26.8856,26.9602,26.8856,26.9354,12900.0
2009-03-17 11:25:00,32.5,32.52,32.4,32.44,12300.0,26.9354,26.9519,26.8525,26.8856,12300.0
2009-03-17 11:30:00,32.43,32.53,32.43,32.47,26600.0,26.8774,26.9602,26.8774,26.9105,26600.0
2009-03-17 11:35:00,32.46,32.49,32.45,32.48,10500.0,26.9022,26.9271,26.8939,26.9188,10500.0
2009-03-17 11:40:00,32.49,32.58,32.49,32.51,40200.0,26.9271,27.0017,26.9271,26.9437,40200.0
2009-03-17 11:45:00,32.51,32.51,32.42,32.44,20500.0,26.9437,26.9437,26.8691,26.8856,20500.0
2009-03-17 11:50:00,32.44,32.46,32.4,32.42,20600.0,26.8856,26.9022,26.8525,26.8691,20600.0
2009-03-17 11:55:00,32.42,32.49,32.41,32.48,8300.0,26.8691,26.9271,26.8608,26.9188,8300.0
2009-03-17 12:00:00,32.47,32.5,32.45,32.47,11300.0,26.9105,26.9354,26.8939,26.9105,11300.0
2009-03-17 12:05:00,32.45,32.51,32.44,32.48,7800.0,26.8939,26.9437,26.8856,26.9188,7800.0
2009-03-17 12:10:00,32.48,32.48,32.4,32.43,19200.0,26.9188,26.9188,26.8525,26.8774,19200.0
2009-03-17 12:15:00,32.44,32.48,32.42,32.47,11200.0,26.8856,26.9188,26.8691,26.9105,11200.0
2009-03-17 12:20:00,32.47,32.56,32.47,32.54,25100.0,26.9105,26.9851,26.9105,26.9685,25100.0
2009-03-17 12:25:00,32.54,32.62,32.52,32.6,17300.0,26.9685,27.0348,26.9519,27.0183,17300.0
2009-03-17 12:30:00,32.61,32.63,32.57,32.59,17800.0,27.0265,27.0431,26.9934,27.01,17800.0
2009-03-17 12:35:00,32.59,32.7,32.58,32.68,24300.0,27.01,27.1011,27.0017,27.0846,24300.0
2009-03-17 12:40:00,32.68,32.74,32.67,32.72,16500.0,27.0846,27.1343,27.0763,27.1177,16500.0
2009-03-17 12:45:00,32.73,32.76,32.67,32.69,20000.0,27.126,27.1509,27.0763,27.0928,20000.0
2009-03-17 12:50:00,32.68,32.71,32.65,32.7,22100.0,27.0846,27.1094,27.0597,27.1011,22100.0
2009-03-17 12:55:00,32.69,32.73,32.67,32.73,20100.0,27.0928,27.126,27.0763,27.126,20100.0
2009-03-17 13:00:00,32.73,32.78,32.73,32.74,25000.0,27.126,27.1674,27.126,27.1343,25000.0
2009-03-17 13:05:00,32.74,32.75,32.71,32.75,36100.0,27.1343,27.1426,27.1094,27.1426,36100.0
2009-03-17 13:10:00,32.75,32.75,32.7,32.73,31800.0,27.1426,27.1426,27.1011,27.126,31800.0
2009-03-17 13:15:00,32.73,32.84,32.72,32.81,35900.0,27.126,27.2172,27.1177,27.1923,35900.0
2009-03-17 13:20:00,32.8,32.83,32.74,32.82,30400.0,27.184,27.2089,27.1343,27.2006,30400.0
2009-03-17 13:25:00,32.83,32.86,32.8,32.82,30000.0,27.2089,27.2337,27.184,27.2006,30000.0
2009-03-17 13:30:00,32.83,32.9,32.82,32.86,27600.0,27.2089,27.2669,27.2006,27.2337,27600.0
2009-03-17 13:35:00,32.86,32.93,32.85,32.88,37700.0,27.2337,27.2917,27.2254,27.2503,37700.0
2009-03-17 13:40:00,32.87,32.89,32.81,32.82,39700.0,27.242,27.2586,27.1923,27.2006,39700.0
2009-03-17 13:45:00,32.83,32.9,32.82,32.84,35200.0,27.2089,27.2669,27.2006,27.2172,35200.0
2009-03-17 13:50:00,32.86,32.9,32.79,32.83,110900.0,27.2337,27.2669,27.1757,27.2089,110900.0
2009-03-17 13:55:00,32.82,32.82,32.62,32.67,67100.0,27.2006,27.2006,27.0348,27.0763,67100.0
2009-03-17 14:00:00,32.68,32.68,32.54,32.57,35100.0,27.0846,27.0846,26.9685,26.9934,35100.0
2009-03-17 14:05:00,32.56,32.66,32.54,32.59,51700.0,26.9851,27.068,26.9685,27.01,51700.0
2009-03-17 14:10:00,32.59,32.67,32.52,32.63,51300.0,27.01,27.0763,26.9519,27.0431,51300.0
2009-03-17 14:15:00,32.62,32.71,32.56,32.66,104700.0,27.0348,27.1094,26.9851,27.068,104700.0
2009-03-17 14:20:00,32.67,32.69,32.59,32.69,83900.0,27.0763,27.0928,27.01,27.0928,83900.0
2009-03-17 14:25:00,32.71,32.71,32.56,32.56,48400.0,27.1094,27.1094,26.9851,26.9851,48400.0
2009-03-17 14:30:00,32.56,32.59,32.54,32.54,24300.0,26.9851,27.01,26.9685,26.9685,24300.0
2009-03-17 14:35:00,32.54,32.69,32.5,32.67,65200.0,26.9685,27.0928,26.9354,27.0763,65200.0
2009-03-17 14:40:00,32.67,32.75,32.65,32.72,59300.0,27.0763,27.1426,27.0597,27.1177,59300.0
2009-03-17 14:45:00,32.72,32.75,32.67,32.73,32300.0,27.1177,27.1426,27.0763,27.126,32300.0
2009-03-17 14:50:00,32.73,32.78,32.69,32.73,56900.0,27.126,27.1674,27.0928,27.126,56900.0
2009-03-17 14:55:00,32.73,32.76,32.69,32.74,67300.0,27.126,27.1509,27.0928,27.1343,67300.0
2009-03-17 15:00:00,32.73,32.8,32.7,32.8,50600.0,27.126,27.184,27.1011,27.184,50600.0
2009-03-17 15:05:00,32.8,32.89,32.78,32.85,54700.0,27.184,27.2586,27.1674,27.2254,54700.0
2009-03-17 15:10:00,32.86,32.88,32.79,32.86,43100.0,27.2337,27.2503,27.1757,27.2337,43100.0
2009-03-17 15:15:00,32.84,32.86,32.76,32.79,39400.0,27.2172,27.2337,27.1509,27.1757,39400.0
2009-03-17 15:20:00,32.77,32.87,32.77,32.83,48800.0,27.1591,27.242,27.1591,27.2089,48800.0
2009-03-17 15:25:00,32.83,32.85,32.76,32.79,48500.0,27.2089,27.2254,27.1509,27.1757,48500.0
2009-03-17 15:30:00,32.79,32.83,32.72,32.76,69600.0,27.1757,27.2089,27.1177,27.1509,69600.0
2009-03-17 15:35:00,32.76,32.8,32.7,32.77,65700.0,27.1509,27.184,27.1011,27.1591,65700.0
2009-03-17 15:40:00,32.77,32.87,32.74,32.87,88500.0,27.1591,27.242,27.1343,27.242,88500.0
2009-03-17 15:45:00,32.87,32.92,32.85,32.88,93600.0,27.242,27.2835,27.2254,27.2503,93600.0
2009-03-17 15:50:00,32.87,32.94,32.85,32.92,91900.0,27.242,27.3,27.2254,27.2835,91900.0
2009-03-17 15:55:00,32.93,33.0,32.92,32.98,107100.0,27.2917,27.3498,27.2835,27.3332,107100.0
2009-03-18 09:30:00,32.66,32.87,32.55,32.7,19900.0,27.068,27.242,26.9768,27.1011,19900.0
2009-03-18 09:35:00,32.7,32.71,32.64,32.65,15200.0,27.1011,27.1094,27.0514,27.0597,15200.0
2009-03-18 09:40:00,32.65,32.65,32.42,32.43,20300.0,27.0597,27.0597,26.8691,26.8774,20300.0
2009-03-18 09:45:00,32.44,32.64,32.44,32.64,34500.0,26.8856,27.0514,26.8856,27.0514,34500.0
2009-03-18 09:50:00,32.64,32.65,32.6,32.61,44400.0,27.0514,27.0597,27.0183,27.0265,44400.0
2009-03-18 09:55:00,32.61,32.65,32.58,32.62,31000.0,27.0265,27.0597,27.0017,27.0348,31000.0
2009-03-18 10:00:00,32.62,32.7,32.57,32.69,33300.0,27.0348,27.1011,26.9934,27.0928,33300.0
2009-03-18 10:05:00,32.68,32.69,32.58,32.6,31000.0,27.0846,27.0928,27.0017,27.0183,31000.0
2009-03-18 10:10:00,32.6,32.64,32.58,32.61,22200.0,27.0183,27.0514,27.0017,27.0265,22200.0
2009-03-18 10:15:00,32.6,32.65,32.56,32.64,34200.0,27.0183,27.0597,26.9851,27.0514,34200.0
2009-03-18 10:20:00,32.62,32.62,32.53,32.53,32800.0,27.0348,27.0348,26.9602,26.9602,32800.0
2009-03-18 10:25:00,32.53,32.56,32.51,32.53,33700.0,26.9602,26.9851,26.9437,26.9602,33700.0
2009-03-18 10:30:00,32.53,32.6,32.52,32.55,32500.0,26.9602,27.0183,26.9519,26.9768,32500.0
2009-03-18 10:35:00,32.54,32.65,32.54,32.62,42300.0,26.9685,27.0597,26.9685,27.0348,42300.0
2009-03-18 10:40:00,32.62,32.63,32.56,32.59,29500.0,27.0348,27.0431,26.9851,27.01,29500.0
2009-03-18 10:45:00,32.6,32.64,32.57,32.61,28800.0,27.0183,27.0514,26.9934,27.0265,28800.0
2009-03-18 10:50:00,32.6,32.63,32.59,32.62,11200.0,27.0183,27.0431,27.01,27.0348,11200.0
2009-03-18 10:55:00,32.61,32.81,32.61,32.81,19600.0,27.0265,27.1923,27.0265,27.1923,19600.0
2009-03-18 11:00:00,32.81,32.84,32.76,32.77,20700.0,27.1923,27.2172,27.1509,27.1591,20700.0
2009-03-18 11:05:00,32.78,32.85,32.78,32.81,17700.0,27.1674,27.2254,27.1674,27.1923,17700.0
2009-03-18 11:10:00,32.8,32.85,32.77,32.77,14700.0,27.184,27.2254,27.1591,27.1591,14700.0
2009-03-18 11:15:00,32.78,32.8,32.72,32.72,8700.0,27.1674,27.184,27.1177,27.1177,8700.0
2009-03-18 11:20:00,32.73,32.73,32.63,32.64,8700.0,27.126,27.126,27.0431,27.0514,8700.0
2009-03-18 11:25:00,32.63,32.68,32.62,32.66,13400.0,27.0431,27.0846,27.0348,27.068,13400.0
2009-03-18 11:30:00,32.67,32.71,32.64,32.64,17100.0,27.0763,27.1094,27.0514,27.0514,17100.0
2009-03-18 11:35:00,32.65,32.68,32.58,32.58,20700.0,27.0597,27.0846,27.0017,27.0017,20700.0
2009-03-18 11:40:00,32.61,32.7,32.59,32.7,12200.0,27.0265,27.1011,27.01,27.1011,12200.0
2009-03-18 11:45:00,32.7,32.71,32.61,32.61,21300.0,27.1011,27.1094,27.0265,27.0265,21300.0
2009-03-18 11:50:00,32.62,32.69,32.58,32.66,23800.0,27.0348,27.0928,27.0017,27.068,23800.0
2009-03-18 11:55:00,32.66,32.68,32.64,32.67,14200.0,27.068,27.0846,27.0514,27.0763,14200.0
2009-03-18 12:00:00,32.67,32.77,32.66,32.7,33200.0,27.0763,27.1591,27.068,27.1011,33200.0
2009-03-18 12:05:00,32.7,32.74,32.69,32.73,21900.0,27.1011,27.1343,27.0928,27.126,21900.0
2009-03-18 12:10:00,32.74,32.74,32.67,32.68,17500.0,27.1343,27.1343,27.0763,27.0846,17500.0
2009-03-18 12:15:00,32.69,32.77,32.69,32.77,12700.0,27.0928,27.1591,27.0928,27.1591,12700.0
2009-03-18 12:20:00,32.75,32.76,32.67,32.7,30400.0,27.1426,27.1509,27.0763,27.1011,30400.0
2009-03-18 12:25:00,32.69,32.7,32.65,32.69,11200.0,27.0928,27.1011,27.0597,27.0928,11200.0
2009-03-18 12:30:00,32.69,32.72,32.64,32.67,15100.0,27.0928,27.1177,27.0514,27.0763,15100.0
2009-03-18 12:35:00,32.68,32.68,32.59,32.61,22900.0,27.0846,27.0846,27.01,27.0265,22900.0
2009-03-18 12:40:00,32.6,32.66,32.55,32.62,24500.0,27.0183,27.068,26.9768,27.0348,24500.0
2009-03-18 12:45:00,32.62,32.69,32.59,32.66,26900.0,27.0348,27.0928,27.01,27.068,26900.0
2009-03-18 12:50:00,32.64,32.69,32.61,32.69,24300.0,27.0514,27.0928,27.0265,27.0928,24300.0
2009-03-18 12:55:00,32.69,32.84,32.69,32.82,40400.0,27.0928,27.2172,27.0928,27.2006,40400.0
2009-03-18 13:00:00,32.82,32.82,32.66,32.66,27300.0,27.2006,27.2006,27.068,27.068,27300.0
2009-03-18 13:05:00,32.67,32.69,32.63,32.66,35800.0,27.0763,27.0928,27.0431,27.068,35800.0
2009-03-18 13:10:00,32.67,32.69,32.63,32.68,29600.0,27.0763,27.0928,27.0431,27.0846,29600.0
2009-03-18 13:15:00,32.67,32.67,32.61,32.63,17200.0,27.0763,27.0763,27.0265,27.0431,17200.0
2009-03-18 13:20:00,32.64,32.73,32.63,32.71,13000.0,27.0514,27.126,27.0431,27.1094,13000.0
2009-03-18 13:25:00,32.7,32.75,32.68,32.72,19400.0,27.1011,27.1426,27.0846,27.1177,19400.0
2009-03-18 13:30:00,32.72,32.76,32.72,32.75,14000.0,27.1177,27.1509,27.1177,27.1426,14000.0
2009-03-18 13:35:00,32.75,32.81,32.7,32.81,26800.0,27.1426,27.1923,27.1011,27.1923,26800.0
2009-03-18 13:40:00,32.8,32.89,32.78,32.88,19000.0,27.184,27.2586,27.1674,27.2503,19000.0
2009-03-18 13:45:00,32.88,32.9,32.83,32.84,15000.0,27.2503,27.2669,27.2089,27.2172,15000.0
2009-03-18 13:50:00,32.84,32.88,32.83,32.84,20000.0,27.2172,27.2503,27.2089,27.2172,20000.0
2009-03-18 13:55:00,32.83,32.84,32.8,32.82,17400.0,27.2089,27.2172,27.184,27.2006,17400.0
2009-03-18 14:00:00,32.82,32.83,32.71,32.74,31400.0,27.2006,27.2089,27.1094,27.1343,31400.0
2009-03-18 14:05:00,32.75,32.79,32.74,32.76,15500.0,27.1426,27.1757,27.1343,27.1509,15500.0
2009-03-18 14:10:00,32.74,32.81,32.74,32.8,14500.0,27.1343,27.1923,27.1343,27.184,14500.0
2009-03-18 14:15:00,32.79,32.99,32.78,32.91,94500.0,27.1757,27.3415,27.1674,27.2752,94500.0
2009-03-18 14:20:00,32.91,33.29,32.91,33.21,115100.0,27.2752,27.5901,27.2752,27.5238,115100.0
2009-03-18 14:25:00,33.22,33.27,33.01,33.11,103700.0,27.5321,27.5735,27.3581,27.4409,103700.0
2009-03-18 14:30:00,33.1,33.15,32.88,32.88,70800.0,27.4326,27.4741,27.2503,27.2503,70800.0
2009-03-18 14:35:00,32.88,33.01,32.88,33.0,58900.0,27.2503,27.3581,27.2503,27.3498,58900.0
2009-03-18 14:40:00,33.0,33.06,32.95,33.06,67200.0,27.3498,27.3995,27.3083,27.3995,67200.0
2009-03-18 14:45:00,33.07,33.16,32.98,33.16,60400.0,27.4078,27.4824,27.3332,27.4824,60400.0
2009-03-18 14:50:00,33.16,33.26,33.09,33.16,62900.0,27.4824,27.5652,27.4244,27.4824,62900.0
2009-03-18 14:55:00,33.16,33.26,33.16,33.23,35700.0,27.4824,27.5652,27.4824,27.5404,35700.0
2009-03-18 15:00:00,33.23,33.23,33.11,33.16,33400.0,27.5404,27.5404,27.4409,27.4824,33400.0
2009-03-18 15:05:00,33.17,33.17,33.1,33.13,107900.0,27.4907,27.4907,27.4326,27.4575,107900.0
2009-03-18 15:10:00,33.12,33.14,33.03,33.04,117400.0,27.4492,27.4658,27.3746,27.3829,117400.0
2009-03-18 15:15:00,33.04,33.07,32.94,32.97,90000.0,27.3829,27.4078,27.3,27.3249,90000.0
2009-03-18 15:20:00,32.97,32.97,32.67,32.75,112300.0,27.3249,27.3249,27.0763,27.1426,112300.0
2009-03-18 15:25:00,32.77,32.94,32.76,32.87,100600.0,27.1591,27.3,27.1509,27.242,100600.0
2009-03-18 15:30:00,32.87,32.95,32.79,32.87,74600.0,27.242,27.3083,27.1757,27.242,74600.0
2009-03-18 15:35:00,32.87,32.94,32.77,32.85,60700.0,27.242,27.3,27.1591,27.2254,60700.0
2009-03-18 15:40:00,32.85,32.98,32.85,32.96,79100.0,27.2254,27.3332,27.2254,27.3166,79100.0
2009-03-18 15:45:00,32.97,32.99,32.87,32.96,82800.0,27.3249,27.3415,27.242,27.3166,82800.0
2009-03-18 15:50:00,32.97,33.1,32.96,33.1,48000.0,27.3249,27.4326,27.3166,27.4326,48000.0
2009-03-18 15:55:00,33.1,33.12,33.03,33.05,96600.0,27.4326,27.4492,27.3746,27.3912,96600.0
2009-03-19 09:30:00,33.54,33.64,33.22,33.29,4500.0,27.7973,27.8802,27.5321,27.5901,4500.0
2009-03-19 09:35:00,33.22,33.3,33.14,33.21,54400.0,27.5321,27.5984,27.4658,27.5238,54400.0
2009-03-19 09:40:00,33.19,33.29,33.11,33.24,31400.0,27.5072,27.5901,27.4409,27.5487,31400.0
2009-03-19 09:45:00,33.26,33.35,33.24,33.34,47100.0,27.5652,27.6398,27.5487,27.6315,47100.0
2009-03-19 09:50:00,33.33,33.33,32.96,32.96,79300.0,27.6233,27.6233,27.3166,27.3166,79300.0
2009-03-19 09:55:00,32.94,32.95,32.78,32.82,43700.0,27.3,27.3083,27.1674,27.2006,43700.0
2009-03-19 10:00:00,32.81,32.84,32.77,32.79,23800.0,27.1923,27.2172,27.1591,27.1757,23800.0
2009-03-19 10:05:00,32.8,32.8,32.74,32.78,23000.0,27.184,27.184,27.1343,27.1674,23000.0
2009-03-19 10:10:00,32.77,32.91,32.77,32.89,28600.0,27.1591,27.2752,27.1591,27.2586,28600.0
2009-03-19 10:15:00,32.9,32.95,32.89,32.92,12700.0,27.2669,27.3083,27.2586,27.2835,12700.0
2009-03-19 10:20:00,32.91,32.94,32.89,32.93,20000.0,27.2752,27.3,27.2586,27.2917,20000.0
2009-03-19 10:25:00,32.91,33.03,32.91,32.98,20900.0,27.2752,27.3746,27.2752,27.3332,20900.0
2009-03-19 10:30:00,32.98,33.07,32.97,33.07,17000.0,27.3332,27.4078,27.3249,27.4078,17000.0
2009-03-19 10:35:00,33.07,33.09,33.0,33.0,14900.0,27.4078,27.4244,27.3498,27.3498,14900.0
2009-03-19 10:40:00,33.0,33.09,33.0,33.06,16200.0,27.3498,27.4244,27.3498,27.3995,16200.0
2009-03-19 10:45:00,33.05,33.06,32.99,32.99,17500.0,27.3912,27.3995,27.3415,27.3415,17500.0
2009-03-19 10:50:00,33.01,33.04,32.9,32.9,46300.0,27.3581,27.3829,27.2669,27.2669,46300.0
2009-03-19 10:55:00,32.92,32.98,32.87,32.95,23300.0,27.2835,27.3332,27.242,27.3083,23300.0
2009-03-19 11:00:00,32.97,33.04,32.94,32.95,17100.0,27.3249,27.3829,27.3,27.3083,17100.0
2009-03-19 11:05:00,32.95,33.03,32.94,33.0,18200.0,27.3083,27.3746,27.3,27.3498,18200.0
2009-03-19 11:10:00,32.99,32.99,32.92,32.96,15000.0,27.3415,27.3415,27.2835,27.3166,15000.0
2009-03-19 11:15:00,32.94,33.01,32.94,33.01,19800.0,27.3,27.3581,27.3,27.3581,19800.0
2009-03-19 11:20:00,33.01,33.1,33.01,33.1,23100.0,27.3581,27.4326,27.3581,27.4326,23100.0
2009-03-19 11:25:00,33.09,33.12,33.0,33.0,25700.0,27.4244,27.4492,27.3498,27.3498,25700.0
2009-03-19 11:30:00,33.0,33.03,32.95,33.0,26700.0,27.3498,27.3746,27.3083,27.3498,26700.0
2009-03-19 11:35:00,33.01,33.05,32.99,33.02,21100.0,27.3581,27.3912,27.3415,27.3663,21100.0
2009-03-19 11:40:00,33.0,33.04,32.97,33.02,14100.0,27.3498,27.3829,27.3249,27.3663,14100.0
2009-03-19 11:45:00,33.02,33.03,32.95,33.01,22100.0,27.3663,27.3746,27.3083,27.3581,22100.0
2009-03-19 11:50:00,32.99,32.99,32.89,32.95,16000.0,27.3415,27.3415,27.2586,27.3083,16000.0
2009-03-19 11:55:00,32.95,33.01,32.91,32.98,18000.0,27.3083,27.3581,27.2752,27.3332,18000.0
2009-03-19 12:00:00,32.97,33.02,32.96,33.0,12100.0,27.3249,27.3663,27.3166,27.3498,12100.0
2009-03-19 12:05:00,33.0,33.02,32.98,32.99,13500.0,27.3498,27.3663,27.3332,27.3415,13500.0
2009-03-19 12:10:00,32.99,33.01,32.88,32.88,28300.0,27.3415,27.3581,27.2503,27.2503,28300.0
2009-03-19 12:15:00,32.88,32.89,32.8,32.8,20300.0,27.2503,27.2586,27.184,27.184,20300.0
2009-03-19 12:20:00,32.8,32.85,32.77,32.84,17300.0,27.184,27.2254,27.1591,27.2172,17300.0
2009-03-19 12:25:00,32.85,32.85,32.8,32.84,19100.0,27.2254,27.2254,27.184,27.2172,19100.0
2009-03-19 12:30:00,32.85,32.9,32.83,32.89,12700.0,27.2254,27.2669,27.2089,27.2586,12700.0
2009-03-19 12:35:00,32.9,32.94,32.85,32.89,15600.0,27.2669,27.3,27.2254,27.2586,15600.0
2009-03-19 12:40:00,32.87,32.93,32.84,32.91,12100.0,27.242,27.2917,27.2172,27.2752,12100.0
2009-03-19 12:45:00,32.93,33.0,32.91,32.98,24700.0,27.2917,27.3498,27.2752,27.3332,24700.0
2009-03-19 12:50:00,32.98,33.0,32.96,32.99,29200.0,27.3332,27.3498,27.3166,27.3415,29200.0
2009-03-19 12:55:00,32.98,33.0,32.9,32.91,23500.0,27.3332,27.3498,27.2669,27.2752,23500.0
2009-03-19 13:00:00,32.91,32.99,32.9,32.95,23400.0,27.2752,27.3415,27.2669,27.3083,23400.0
2009-03-19 13:05:00,32.95,32.98,32.88,32.9,20900.0,27.3083,27.3332,27.2503,27.2669,20900.0
2009-03-19 13:10:00,32.91,33.0,32.89,32.97,28200.0,27.2752,27.3498,27.2586,27.3249,28200.0
2009-03-19 13:15:00,32.97,33.0,32.95,33.0,18900.0,27.3249,27.3498,27.3083,27.3498,18900.0
2009-03-19 13:20:00,33.0,33.03,32.96,32.99,33600.0,27.3498,27.3746,27.3166,27.3415,33600.0
2009-03-19 13:25:00,33.0,33.0,32.95,32.97,12900.0,27.3498,27.3498,27.3083,27.3249,12900.0
2009-03-19 13:30:00,32.98,33.02,32.9,32.93,27600.0,27.3332,27.3663,27.2669,27.2917,27600.0
2009-03-19 13:35:00,32.93,32.94,32.87,32.92,20700.0,27.2917,27.3,27.242,27.2835,20700.0
2009-03-19 13:40:00,32.92,32.98,32.9,32.96,16100.0,27.2835,27.3332,27.2669,27.3166,16100.0
2009-03-19 13:45:00,32.97,33.05,32.97,33.04,15700.0,27.3249,27.3912,27.3249,27.3829,15700.0
2009-03-19 13:50:00,33.03,33.04,32.99,33.0,26300.0,27.3746,27.3829,27.3415,27.3498,26300.0
2009-03-19 13:55:00,33.01,33.07,32.99,33.02,18900.0,27.3581,27.4078,27.3415,27.3663,18900.0
2009-03-19 14:00:00,33.03,33.12,33.02,33.11,24400.0,27.3746,27.4492,27.3663,27.4409,24400.0
2009-03-19 14:05:00,33.11,33.11,33.0,33.01,24500.0,27.4409,27.4409,27.3498,27.3581,24500.0
2009-03-19 14:10:00,33.01,33.03,32.97,33.01,17900.0,27.3581,27.3746,27.3249,27.3581,17900.0
2009-03-19 14:15:00,33.0,33.03,32.94,32.95,12300.0,27.3498,27.3746,27.3,27.3083,12300.0
2009-03-19 14:20:00,32.94,32.95,32.84,32.88,20700.0,27.3,27.3083,27.2172,27.2503,20700.0
2009-03-19 14:25:00,32.88,32.9,32.84,32.85,16100.0,27.2503,27.2669,27.2172,27.2254,16100.0
2009-03-19 14:30:00,32.85,32.88,32.83,32.87,37100.0,27.2254,27.2503,27.2089,27.242,37100.0
2009-03-19 14:35:00,32.87,32.96,32.81,32.87,54100.0,27.242,27.3166,27.1923,27.242,54100.0
2009-03-19 14:40:00,32.87,32.89,32.79,32.84,29000.0,27.242,27.2586,27.1757,27.2172,29000.0
2009-03-19 14:45:00,32.83,32.89,32.81,32.85,30700.0,27.2089,27.2586,27.1923,27.2254,30700.0
2009-03-19 14:50:00,32.85,32.88,32.81,32.83,26700.0,27.2254,27.2503,27.1923,27.2089,26700.0
2009-03-19 14:55:00,32.84,32.85,32.8,32.82,23600.0,27.2172,27.2254,27.184,27.2006,23600.0
2009-03-19 15:00:00,32.83,32.93,32.8,32.92,49400.0,27.2089,27.2917,27.184,27.2835,49400.0
2009-03-19 15:05:00,32.92,32.94,32.88,32.88,80900.0,27.2835,27.3,27.2503,27.2503,80900.0
2009-03-19 15:10:00,32.89,32.91,32.83,32.89,66600.0,27.2586,27.2752,27.2089,27.2586,66600.0
2009-03-19 15:15:00,32.88,32.93,32.88,32.91,44000.0,27.2503,27.2917,27.2503,27.2752,44000.0
2009-03-19 15:20:00,32.92,32.92,32.81,32.84,45900.0,27.2835,27.2835,27.1923,27.2172,45900.0
2009-03-19 15:25:00,32.83,32.86,32.79,32.83,51600.0,27.2089,27.2337,27.1757,27.2089,51600.0
2009-03-19 15:30:00,32.84,32.86,32.81,32.84,88900.0,27.2172,27.2337,27.1923,27.2172,88900.0
2009-03-19 15:35:00,32.85,32.89,32.81,32.85,96300.0,27.2254,27.2586,27.1923,27.2254,96300.0
2009-03-19 15:40:00,32.85,32.88,32.84,32.88,88000.0,27.2254,27.2503,27.2172,27.2503,88000.0
2009-03-19 15:45:00,32.88,32.88,32.85,32.86,72000.0,27.2503,27.2503,27.2254,27.2337,72000.0
2009-03-19 15:50:00,32.87,32.91,32.85,32.85,82000.0,27.242,27.2752,27.2254,27.2254,82000.0
2009-03-19 15:55:00,32.85,32.86,32.77,32.84,135000.0,27.2254,27.2337,27.1591,27.2172,135000.0
2009-03-20 09:30:00,32.89,33.13,32.85,33.0,311100.0,27.2586,27.4575,27.2254,27.3498,311100.0
2009-03-20 09:35:00,32.99,33.03,32.92,32.95,12700.0,27.3415,27.3746,27.2835,27.3083,12700.0
2009-03-20 09:40:00,32.95,32.95,32.75,32.77,24800.0,27.3083,27.3083,27.1426,27.1591,24800.0
2009-03-20 09:45:00,32.74,32.91,32.74,32.88,11600.0,27.1343,27.2752,27.1343,27.2503,11600.0
2009-03-20 09:50:00,32.87,33.02,32.87,33.01,13600.0,27.242,27.3663,27.242,27.3581,13600.0
2009-03-20 09:55:00,33.01,33.01,32.86,32.98,15300.0,27.3581,27.3581,27.2337,27.3332,15300.0
2009-03-20 10:00:00,32.97,33.01,32.94,32.95,8000.0,27.3249,27.3581,27.3,27.3083,8000.0
2009-03-20 10:05:00,32.94,32.94,32.79,32.89,7200.0,27.3,27.3,27.1757,27.2586,7200.0
2009-03-20 10:10:00,32.87,32.9,32.83,32.87,10900.0,27.242,27.2669,27.2089,27.242,10900.0
2009-03-20 10:15:00,32.87,32.89,32.77,32.8,13800.0,27.242,27.2586,27.1591,27.184,13800.0
2009-03-20 10:20:00,32.78,32.89,32.75,32.89,14500.0,27.1674,27.2586,27.1426,27.2586,14500.0
2009-03-20 10:25:00,32.89,33.0,32.87,33.0,12100.0,27.2586,27.3498,27.242,27.3498,12100.0
2009-03-20 10:30:00,33.0,33.02,32.95,32.99,8900.0,27.3498,27.3663,27.3083,27.3415,8900.0
2009-03-20 10:35:00,32.99,32.99,32.93,32.96,12700.0,27.3415,27.3415,27.2917,27.3166,12700.0
2009-03-20 10:40:00,32.97,32.98,32.92,32.97,13200.0,27.3249,27.3332,27.2835,27.3249,13200.0
2009-03-20 10:45:00,32.97,33.0,32.94,32.99,14300.0,27.3249,27.3498,27.3,27.3415,14300.0
2009-03-20 10:50:00,33.0,33.0,32.94,33.0,15600.0,27.3498,27.3498,27.3,27.3498,15600.0
2009-03-20 10:55:00,33.0,33.0,32.97,32.97,13800.0,27.3498,27.3498,27.3249,27.3249,13800.0
2009-03-20 11:00:00,32.96,32.98,32.92,32.92,12200.0,27.3166,27.3332,27.2835,27.2835,12200.0
2009-03-20 11:05:00,32.93,32.93,32.86,32.9,13200.0,27.2917,27.2917,27.2337,27.2669,13200.0
2009-03-20 11:10:00,32.9,32.9,32.85,32.87,8200.0,27.2669,27.2669,27.2254,27.242,8200.0
2009-03-20 11:15:00,32.86,32.9,32.81,32.87,13100.0,27.2337,27.2669,27.1923,27.242,13100.0
2009-03-20 11:20:00,32.87,32.87,32.75,32.76,14400.0,27.242,27.242,27.1426,27.1509,14400.0
2009-03-20 11:25:00,32.76,32.88,32.76,32.87,13000.0,27.1509,27.2503,27.1509,27.242,13000.0
2009-03-20 11:30:00,32.87,32.94,32.84,32.94,13500.0,27.242,27.3,27.2172,27.3,13500.0
2009-03-20 11:35:00,32.95,32.98,32.92,32.93,16500.0,27.3083,27.3332,27.2835,27.2917,16500.0
2009-03-20 11:40:00,32.94,32.99,32.92,32.94,27500.0,27.3,27.3415,27.2835,27.3,27500.0
2009-03-20 11:45:00,32.94,32.94,32.86,32.9,19000.0,27.3,27.3,27.2337,27.2669,19000.0
2009-03-20 11:50:00,32.9,32.95,32.9,32.94,12000.0,27.2669,27.3083,27.2669,27.3,12000.0
2009-03-20 11:55:00,32.94,32.95,32.86,32.87,16300.0,27.3,27.3083,27.2337,27.242,16300.0
2009-03-20 12:00:00,32.86,32.86,32.8,32.81,14200.0,27.2337,27.2337,27.184,27.1923,14200.0
2009-03-20 12:05:00,32.8,32.88,32.8,32.86,9400.0,27.184,27.2503,27.184,27.2337,9400.0
2009-03-20 12:10:00,32.86,32.93,32.86,32.92,12200.0,27.2337,27.2917,27.2337,27.2835,12200.0
2009-03-20 12:15:00,32.91,33.0,32.88,33.0,11100.0,27.2752,27.3498,27.2503,27.3498,11100.0
2009-03-20 12:20:00,33.0,33.0,32.92,32.92,21000.0,27.3498,27.3498,27.2835,27.2835,21000.0
2009-03-20 12:25:00,32.93,32.96,32.91,32.96,7600.0,27.2917,27.3166,27.2752,27.3166,7600.0
2009-03-20 12:30:00,32.95,32.99,32.94,32.98,15600.0,27.3083,27.3415,27.3,27.3332,15600.0
2009-03-20 12:35:00,32.97,32.98,32.93,32.93,10300.0,27.3249,27.3332,27.2917,27.2917,10300.0
2009-03-20 12:40:00,32.93,32.95,32.89,32.92,10800.0,27.2917,27.3083,27.2586,27.2835,10800.0
2009-03-20 12:45:00,32.95,32.95,32.87,32.88,6100.0,27.3083,27.3083,27.242,27.2503,6100.0
2009-03-20 12:50:00,32.88,32.88,32.78,32.81,16300.0,27.2503,27.2503,27.1674,27.1923,16300.0
2009-03-20 12:55:00,32.8,32.81,32.75,32.78,7400.0,27.184,27.1923,27.1426,27.1674,7400.0
2009-03-20 13:00:00,32.78,32.78,32.75,32.77,8100.0,27.1674,27.1674,27.1426,27.1591,8100.0
2009-03-20 13:05:00,32.75,32.75,32.7,32.71,8300.0,27.1426,27.1426,27.1011,27.1094,8300.0
2009-03-20 13:10:00,32.69,32.72,32.68,32.72,10500.0,27.0928,27.1177,27.0846,27.1177,10500.0
2009-03-20 13:15:00,32.72,32.72,32.67,32.67,7300.0,27.1177,27.1177,27.0763,27.0763,7300.0
2009-03-20 13:20:00,32.67,32.67,32.54,32.61,23700.0,27.0763,27.0763,26.9685,27.0265,23700.0
2009-03-20 13:25:00,32.61,32.61,32.55,32.59,8200.0,27.0265,27.0265,26.9768,27.01,8200.0
2009-03-20 13:30:00,32.59,32.63,32.59,32.63,10800.0,27.01,27.0431,27.01,27.0431,10800.0
2009-03-20 13:35:00,32.64,32.64,32.53,32.54,7500.0,27.0514,27.0514,26.9602,26.9685,7500.0
2009-03-20 13:40:00,32.55,32.57,32.53,32.57,17300.0,26.9768,26.9934,26.9602,26.9934,17300.0
2009-03-20 13:45:00,32.57,32.57,32.54,32.56,24700.0,26.9934,26.9934,26.9685,26.9851,24700.0
2009-03-20 13:50:00,32.56,32.58,32.5,32.52,20300.0,26.9851,27.0017,26.9354,26.9519,20300.0
2009-03-20 13:55:00,32.51,32.53,32.49,32.51,30000.0,26.9437,26.9602,26.9271,26.9437,30000.0
2009-03-20 14:00:00,32.52,32.53,32.41,32.43,26600.0,26.9519,26.9602,26.8608,26.8774,26600.0
2009-03-20 14:05:00,32.43,32.43,32.36,32.39,17600.0,26.8774,26.8774,26.8193,26.8442,17600.0
2009-03-20 14:10:00,32.39,32.42,32.32,32.36,17800.0,26.8442,26.8691,26.7862,26.8193,17800.0
2009-03-20 14:15:00,32.36,32.41,32.35,32.39,11100.0,26.8193,26.8608,26.8111,26.8442,11100.0
2009-03-20 14:20:00,32.39,32.4,32.33,32.38,11700.0,26.8442,26.8525,26.7945,26.8359,11700.0
2009-03-20 14:25:00,32.38,32.39,32.32,32.38,12200.0,26.8359,26.8442,26.7862,26.8359,12200.0
2009-03-20 14:30:00,32.4,32.42,32.37,32.38,16700.0,26.8525,26.8691,26.8276,26.8359,16700.0
2009-03-20 14:35:00,32.37,32.41,32.34,32.4,19200.0,26.8276,26.8608,26.8028,26.8525,19200.0
2009-03-20 14:40:00,32.4,32.4,32.28,32.31,29500.0,26.8525,26.8525,26.753,26.7779,29500.0
2009-03-20 14:45:00,32.31,32.32,32.28,32.29,20700.0,26.7779,26.7862,26.753,26.7613,20700.0
2009-03-20 14:50:00,32.3,32.34,32.28,32.3,22300.0,26.7696,26.8028,26.753,26.7696,22300.0
2009-03-20 14:55:00,32.3,32.38,32.29,32.35,42400.0,26.7696,26.8359,26.7613,26.8111,42400.0
2009-03-20 15:00:00,32.35,32.4,32.33,32.33,27700.0,26.8111,26.8525,26.7945,26.7945,27700.0
2009-03-20 15:05:00,32.33,32.36,32.31,32.35,35900.0,26.7945,26.8193,26.7779,26.8111,35900.0
2009-03-20 15:10:00,32.35,32.42,32.34,32.34,28200.0,26.8111,26.8691,26.8028,26.8028,28200.0
2009-03-20 15:15:00,32.33,32.34,32.29,32.3,63000.0,26.7945,26.8028,26.7613,26.7696,63000.0
2009-03-20 15:20:00,32.3,32.43,32.3,32.43,50200.0,26.7696,26.8774,26.7696,26.8774,50200.0
2009-03-20 15:25:00,32.43,32.48,32.41,32.45,39500.0,26.8774,26.9188,26.8608,26.8939,39500.0
2009-03-20 15:30:00,32.45,32.51,32.44,32.51,68300.0,26.8939,26.9437,26.8856,26.9437,68300.0
2009-03-20 15:35:00,32.52,32.56,32.46,32.48,51400.0,26.9519,26.9851,26.9022,26.9188,51400.0
2009-03-20 15:40:00,32.47,32.52,32.44,32.47,67100.0,26.9105,26.9519,26.8856,26.9105,67100.0
2009-03-20 15:45:00,32.47,32.49,32.44,32.44,62300.0,26.9105,26.9271,26.8856,26.8856,62300.0
2009-03-20 15:50:00,32.44,32.46,32.38,32.4,83600.0,26.8856,26.9022,26.8359,26.8525,83600.0
2009-03-20 15:55:00,32.4,32.42,32.35,32.35,136700.0,26.8525,26.8691,26.8111,26.8111,136700.0
2009-03-23 09:30:00,32.92,33.04,31.6,32.98,19900.0,27.2835,27.3829,26.1895,27.3332,19900.0
2009-03-23 09:35:00,32.97,33.14,32.79,33.04,15400.0,27.3249,27.4658,27.1757,27.3829,15400.0
2009-03-23 09:40:00,33.05,33.16,32.96,33.12,19600.0,27.3912,27.4824,27.3166,27.4492,19600.0
2009-03-23 09:45:00,33.12,33.14,32.91,32.93,25400.0,27.4492,27.4658,27.2752,27.2917,25400.0
2009-03-23 09:50:00,32.93,33.07,32.93,33.07,22000.0,27.2917,27.4078,27.2917,27.4078,22000.0
2009-03-23 09:55:00,33.07,33.2,33.05,33.18,22500.0,27.4078,27.5155,27.3912,27.4989,22500.0
2009-03-23 10:00:00,33.19,33.35,33.19,33.28,35500.0,27.5072,27.6398,27.5072,27.5818,35500.0
2009-03-23 10:05:00,33.28,33.45,33.26,33.45,37300.0,27.5818,27.7227,27.5652,27.7227,37300.0
2009-03-23 10:10:00,33.45,33.54,33.39,33.53,37400.0,27.7227,27.7973,27.673,27.789,37400.0
2009-03-23 10:15:00,33.53,33.67,33.5,33.6,28800.0,27.789,27.905,27.7642,27.847,28800.0
2009-03-23 10:20:00,33.58,33.65,33.56,33.6,31400.0,27.8305,27.8885,27.8139,27.847,31400.0
2009-03-23 10:25:00,33.59,33.61,33.56,33.61,27500.0,27.8387,27.8553,27.8139,27.8553,27500.0
2009-03-23 10:30:00,33.6,33.6,33.52,33.54,38400.0,27.847,27.847,27.7807,27.7973,38400.0
2009-03-23 10:35:00,33.54,33.58,33.48,33.49,28100.0,27.7973,27.8305,27.7476,27.7559,28100.0
2009-03-23 10:40:00,33.49,33.55,33.47,33.53,19400.0,27.7559,27.8056,27.7393,27.789,19400.0
2009-03-23 10:45:00,33.54,33.54,33.5,33.54,19400.0,27.7973,27.7973,27.7642,27.7973,19400.0
2009-03-23 10:50:00,33.54,33.56,33.48,33.53,17000.0,27.7973,27.8139,27.7476,27.789,17000.0
2009-03-23 10:55:00,33.53,33.53,33.48,33.52,36500.0,27.789,27.789,27.7476,27.7807,36500.0
2009-03-23 11:00:00,33.51,33.53,33.47,33.52,30900.0,27.7724,27.789,27.7393,27.7807,30900.0
2009-03-23 11:05:00,33.52,33.53,33.5,33.5,21000.0,27.7807,27.789,27.7642,27.7642,21000.0
2009-03-23 11:10:00,33.51,33.52,33.47,33.48,16600.0,27.7724,27.7807,27.7393,27.7476,16600.0
2009-03-23 11:15:00,33.49,33.52,33.48,33.51,18300.0,27.7559,27.7807,27.7476,27.7724,18300.0
2009-03-23 11:20:00,33.52,33.52,33.5,33.51,17800.0,27.7807,27.7807,27.7642,27.7724,17800.0
2009-03-23 11:25:00,33.52,33.56,33.5,33.51,17100.0,27.7807,27.8139,27.7642,27.7724,17100.0
2009-03-23 11:30:00,33.52,33.54,33.5,33.52,12000.0,27.7807,27.7973,27.7642,27.7807,12000.0
2009-03-23 11:35:00,33.52,33.53,33.48,33.48,13900.0,27.7807,27.789,27.7476,27.7476,13900.0
2009-03-23 11:40:00,33.48,33.49,33.45,33.47,16600.0,27.7476,27.7559,27.7227,27.7393,16600.0
2009-03-23 11:45:00,33.47,33.49,33.43,33.45,13100.0,27.7393,27.7559,27.7061,27.7227,13100.0
2009-03-23 11:50:00,33.45,33.55,33.44,33.53,21300.0,27.7227,27.8056,27.7144,27.789,21300.0
2009-03-23 11:55:00,33.51,33.55,33.51,33.55,17000.0,27.7724,27.8056,27.7724,27.8056,17000.0
2009-03-23 12:00:00,33.55,33.55,33.46,33.46,46700.0,27.8056,27.8056,27.731,27.731,46700.0
2009-03-23 12:05:00,33.46,33.49,33.46,33.48,15300.0,27.731,27.7559,27.731,27.7476,15300.0
2009-03-23 12:10:00,33.49,33.49,33.46,33.47,16900.0,27.7559,27.7559,27.731,27.7393,16900.0
2009-03-23 12:15:00,33.48,33.51,33.47,33.49,13000.0,27.7476,27.7724,27.7393,27.7559,13000.0
2009-03-23 12:20:00,33.49,33.5,33.43,33.44,15600.0,27.7559,27.7642,27.7061,27.7144,15600.0
2009-03-23 12:25:00,33.44,33.51,33.38,33.51,30000.0,27.7144,27.7724,27.6647,27.7724,30000.0
2009-03-23 12:30:00,33.49,33.55,33.49,33.52,18500.0,27.7559,27.8056,27.7559,27.7807,18500.0
2009-03-23 12:35:00,33.52,33.6,33.52,33.6,16900.0,27.7807,27.847,27.7807,27.847,16900.0
2009-03-23 12:40:00,33.6,33.61,33.57,33.57,12200.0,27.847,27.8553,27.8222,27.8222,12200.0
2009-03-23 12:45:00,33.58,33.58,33.55,33.55,16200.0,27.8305,27.8305,27.8056,27.8056,16200.0
2009-03-23 12:50:00,33.54,33.57,33.52,33.56,16900.0,27.7973,27.8222,27.7807,27.8139,16900.0
2009-03-23 12:55:00,33.55,33.56,33.51,33.55,24400.0,27.8056,27.8139,27.7724,27.8056,24400.0
2009-03-23 13:00:00,33.53,33.55,33.51,33.54,25000.0,27.789,27.8056,27.7724,27.7973,25000.0
2009-03-23 13:05:00,33.54,33.55,33.52,33.53,12800.0,27.7973,27.8056,27.7807,27.789,12800.0
2009-03-23 13:10:00,33.53,33.58,33.53,33.57,27200.0,27.789,27.8305,27.789,27.8222,27200.0
2009-03-23 13:15:00,33.58,33.61,33.56,33.56,21000.0,27.8305,27.8553,27.8139,27.8139,21000.0
2009-03-23 13:20:00,33.56,33.57,33.54,33.54,13400.0,27.8139,27.8222,27.7973,27.7973,13400.0
2009-03-23 13:25:00,33.54,33.54,33.38,33.4,29500.0,27.7973,27.7973,27.6647,27.6813,29500.0
2009-03-23 13:30:00,33.4,33.43,33.37,33.38,25700.0,27.6813,27.7061,27.6564,27.6647,25700.0
2009-03-23 13:35:00,33.38,33.41,33.34,33.4,23600.0,27.6647,27.6896,27.6315,27.6813,23600.0
2009-03-23 13:40:00,33.4,33.43,33.38,33.42,19600.0,27.6813,27.7061,27.6647,27.6979,19600.0
2009-03-23 13:45:00,33.43,33.49,33.43,33.46,22100.0,27.7061,27.7559,27.7061,27.731,22100.0
2009-03-23 13:50:00,33.47,33.47,33.4,33.4,14500.0,27.7393,27.7393,27.6813,27.6813,14500.0
2009-03-23 13:55:00,33.4,33.48,33.4,33.44,31800.0,27.6813,27.7476,27.6813,27.7144,31800.0
2009-03-23 14:00:00,33.43,33.43,33.36,33.38,43300.0,27.7061,27.7061,27.6481,27.6647,43300.0
2009-03-23 14:05:00,33.37,33.4,33.36,33.39,27100.0,27.6564,27.6813,27.6481,27.673,27100.0
2009-03-23 14:10:00,33.38,33.39,33.32,33.34,13900.0,27.6647,27.673,27.615,27.6315,13900.0
2009-03-23 14:15:00,33.33,33.36,33.31,33.35,16800.0,27.6233,27.6481,27.6067,27.6398,16800.0
2009-03-23 14:20:00,33.35,33.38,33.35,33.37,10600.0,27.6398,27.6647,27.6398,27.6564,10600.0
2009-03-23 14:25:00,33.38,33.48,33.37,33.46,24100.0,27.6647,27.7476,27.6564,27.731,24100.0
2009-03-23 14:30:00,33.46,33.47,33.43,33.44,21100.0,27.731,27.7393,27.7061,27.7144,21100.0
2009-03-23 14:35:00,33.44,33.47,33.43,33.43,14700.0,27.7144,27.7393,27.7061,27.7061,14700.0
2009-03-23 14:40:00,33.43,33.49,33.42,33.49,14400.0,27.7061,27.7559,27.6979,27.7559,14400.0
2009-03-23 14:45:00,33.49,33.54,33.49,33.54,17100.0,27.7559,27.7973,27.7559,27.7973,17100.0
2009-03-23 14:50:00,33.54,33.56,33.53,33.55,40900.0,27.7973,27.8139,27.789,27.8056,40900.0
2009-03-23 14:55:00,33.55,33.56,33.54,33.54,47000.0,27.8056,27.8139,27.7973,27.7973,47000.0
2009-03-23 15:00:00,33.54,33.55,33.53,33.54,46000.0,27.7973,27.8056,27.789,27.7973,46000.0
2009-03-23 15:05:00,33.55,33.58,33.54,33.56,33700.0,27.8056,27.8305,27.7973,27.8139,33700.0
2009-03-23 15:10:00,33.56,33.6,33.55,33.6,34300.0,27.8139,27.847,27.8056,27.847,34300.0
2009-03-23 15:15:00,33.6,33.64,33.59,33.64,29800.0,27.847,27.8802,27.8387,27.8802,29800.0
2009-03-23 15:20:00,33.65,33.7,33.64,33.69,38000.0,27.8885,27.9299,27.8802,27.9216,38000.0
2009-03-23 15:25:00,33.71,33.71,33.65,33.7,33000.0,27.9382,27.9382,27.8885,27.9299,33000.0
2009-03-23 15:30:00,33.7,33.76,33.69,33.7,41900.0,27.9299,27.9796,27.9216,27.9299,41900.0
2009-03-23 15:35:00,33.68,33.84,33.67,33.84,42800.0,27.9133,28.0459,27.905,28.0459,42800.0
2009-03-23 15:40:00,33.83,33.94,33.83,33.94,53400.0,28.0377,28.1288,28.0377,28.1288,53400.0
2009-03-23 15:45:00,33.94,33.99,33.93,33.97,50700.0,28.1288,28.1703,28.1205,28.1537,50700.0
2009-03-23 15:50:00,33.96,33.99,33.91,33.92,72300.0,28.1454,28.1703,28.104,28.1122,72300.0
2009-03-23 15:55:00,33.93,33.96,33.89,33.96,107400.0,28.1205,28.1454,28.0874,28.1454,107400.0
2009-03-24 09:30:00,33.62,33.9,33.52,33.82,29100.0,27.8636,28.0957,27.7807,28.0294,29100.0
2009-03-24 09:35:00,33.83,33.87,33.67,33.85,35000.0,28.0377,28.0708,27.905,28.0542,35000.0
2009-03-24 09:40:00,33.86,33.94,33.84,33.93,20700.0,28.0625,28.1288,28.0459,28.1205,20700.0
2009-03-24 09:45:00,33.94,33.95,33.8,33.94,31400.0,28.1288,28.1371,28.0128,28.1288,31400.0
2009-03-24 09:50:00,33.93,33.98,33.88,33.97,20000.0,28.1205,28.162,28.0791,28.1537,20000.0
2009-03-24 09:55:00,33.98,34.08,33.95,34.08,26400.0,28.162,28.2448,28.1371,28.2448,26400.0
2009-03-24 10:00:00,34.08,34.17,34.07,34.14,19400.0,28.2448,28.3194,28.2366,28.2946,19400.0
2009-03-24 10:05:00,34.11,34.14,33.96,34.07,22200.0,28.2697,28.2946,28.1454,28.2366,22200.0
2009-03-24 10:10:00,34.08,34.13,34.02,34.02,21100.0,28.2448,28.2863,28.1951,28.1951,21100.0
2009-03-24 10:15:00,34.03,34.08,33.99,33.99,15800.0,28.2034,28.2448,28.1703,28.1703,15800.0
2009-03-24 10:20:00,33.98,34.09,33.97,34.07,16600.0,28.162,28.2531,28.1537,28.2366,16600.0
2009-03-24 10:25:00,34.07,34.13,33.98,34.0,17700.0,28.2366,28.2863,28.162,28.1785,17700.0
2009-03-24 10:30:00,33.96,33.98,33.92,33.96,14400.0,28.1454,28.162,28.1122,28.1454,14400.0
2009-03-24 10:35:00,33.95,34.08,33.92,34.08,20200.0,28.1371,28.2448,28.1122,28.2448,20200.0
2009-03-24 10:40:00,34.07,34.1,33.95,33.95,63600.0,28.2366,28.2614,28.1371,28.1371,63600.0
2009-03-24 10:45:00,33.91,33.93,33.84,33.89,21300.0,28.104,28.1205,28.0459,28.0874,21300.0
2009-03-24 10:50:00,33.9,33.95,33.9,33.95,13400.0,28.0957,28.1371,28.0957,28.1371,13400.0
2009-03-24 10:55:00,33.94,33.98,33.93,33.95,14200.0,28.1288,28.162,28.1205,28.1371,14200.0
2009-03-24 11:00:00,33.94,33.97,33.88,33.95,15100.0,28.1288,28.1537,28.0791,28.1371,15100.0
2009-03-24 11:05:00,33.95,33.97,33.91,33.96,14400.0,28.1371,28.1537,28.104,28.1454,14400.0
2009-03-24 11:10:00,33.96,34.11,33.96,34.1,18800.0,28.1454,28.2697,28.1454,28.2614,18800.0
2009-03-24 11:15:00,34.1,34.14,34.09,34.12,16100.0,28.2614,28.2946,28.2531,28.278,16100.0
2009-03-24 11:20:00,34.12,34.24,34.1,34.21,24900.0,28.278,28.3775,28.2614,28.3526,24900.0
2009-03-24 11:25:00,34.22,34.3,34.21,34.21,17800.0,28.3609,28.4272,28.3526,28.3526,17800.0
2009-03-24 11:30:00,34.21,34.34,34.21,34.31,30200.0,28.3526,28.4603,28.3526,28.4355,30200.0
2009-03-24 11:35:00,34.31,34.37,34.28,34.37,34000.0,28.4355,28.4852,28.4106,28.4852,34000.0
2009-03-24 11:40:00,34.37,34.42,34.36,34.41,32300.0,28.4852,28.5266,28.4769,28.5183,32300.0
2009-03-24 11:45:00,34.39,34.4,34.33,34.4,23200.0,28.5018,28.5101,28.452,28.5101,23200.0
2009-03-24 11:50:00,34.4,34.41,34.3,34.3,19900.0,28.5101,28.5183,28.4272,28.4272,19900.0
2009-03-24 11:55:00,34.32,34.34,34.25,34.28,23300.0,28.4438,28.4603,28.3857,28.4106,23300.0
2009-03-24 12:00:00,34.28,34.28,34.13,34.13,15300.0,28.4106,28.4106,28.2863,28.2863,15300.0
2009-03-24 12:05:00,34.13,34.21,34.13,34.14,23600.0,28.2863,28.3526,28.2863,28.2946,23600.0
2009-03-24 12:10:00,34.13,34.15,34.05,34.09,30200.0,28.2863,28.3029,28.22,28.2531,30200.0
2009-03-24 12:15:00,34.09,34.12,34.09,34.12,15400.0,28.2531,28.278,28.2531,28.278,15400.0
2009-03-24 12:20:00,34.11,34.17,34.09,34.15,30600.0,28.2697,28.3194,28.2531,28.3029,30600.0
2009-03-24 12:25:00,34.15,34.15,34.13,34.13,8900.0,28.3029,28.3029,28.2863,28.2863,8900.0
2009-03-24 12:30:00,34.13,34.15,34.09,34.09,34100.0,28.2863,28.3029,28.2531,28.2531,34100.0
2009-03-24 12:35:00,34.09,34.1,34.05,34.07,15600.0,28.2531,28.2614,28.22,28.2366,15600.0
2009-03-24 12:40:00,34.07,34.08,33.97,33.98,14100.0,28.2366,28.2448,28.1537,28.162,14100.0
2009-03-24 12:45:00,33.98,34.11,33.97,34.09,34300.0,28.162,28.2697,28.1537,28.2531,34300.0
2009-03-24 12:50:00,34.1,34.12,34.04,34.05,25700.0,28.2614,28.278,28.2117,28.22,25700.0
2009-03-24 12:55:00,34.05,34.12,34.01,34.09,41100.0,28.22,28.278,28.1868,28.2531,41100.0
2009-03-24 13:00:00,34.1,34.12,34.08,34.08,18100.0,28.2614,28.278,28.2448,28.2448,18100.0
2009-03-24 13:05:00,34.07,34.07,34.04,34.04,10800.0,28.2366,28.2366,28.2117,28.2117,10800.0
2009-03-24 13:10:00,34.05,34.1,34.04,34.07,22200.0,28.22,28.2614,28.2117,28.2366,22200.0
2009-03-24 13:15:00,34.07,34.1,34.02,34.08,21000.0,28.2366,28.2614,28.1951,28.2448,21000.0
2009-03-24 13:20:00,34.08,34.1,34.04,34.06,19600.0,28.2448,28.2614,28.2117,28.2283,19600.0
2009-03-24 13:25:00,34.06,34.06,34.02,34.03,22900.0,28.2283,28.2283,28.1951,28.2034,22900.0
2009-03-24 13:30:00,34.03,34.03,33.96,33.96,17200.0,28.2034,28.2034,28.1454,28.1454,17200.0
2009-03-24 13:35:00,33.97,34.05,33.97,33.99,29400.0,28.1537,28.22,28.1537,28.1703,29400.0
2009-03-24 13:40:00,33.99,34.04,33.98,34.01,10300.0,28.1703,28.2117,28.162,28.1868,10300.0
2009-03-24 13:45:00,34.02,34.02,33.94,33.95,12300.0,28.1951,28.1951,28.1288,28.1371,12300.0
2009-03-24 13:50:00,33.95,33.98,33.93,33.94,21600.0,28.1371,28.162,28.1205,28.1288,21600.0
2009-03-24 13:55:00,33.93,33.99,33.91,33.97,21300.0,28.1205,28.1703,28.104,28.1537,21300.0
2009-03-24 14:00:00,33.97,34.05,33.97,34.02,23200.0,28.1537,28.22,28.1537,28.1951,23200.0
2009-03-24 14:05:00,34.03,34.11,34.03,34.11,22000.0,28.2034,28.2697,28.2034,28.2697,22000.0
2009-03-24 14:10:00,34.11,34.13,34.11,34.11,28600.0,28.2697,28.2863,28.2697,28.2697,28600.0
2009-03-24 14:15:00,34.11,34.16,34.1,34.16,27000.0,28.2697,28.3111,28.2614,28.3111,27000.0
2009-03-24 14:20:00,34.15,34.17,34.12,34.15,30700.0,28.3029,28.3194,28.278,28.3029,30700.0
2009-03-24 14:25:00,34.14,34.15,34.06,34.07,33200.0,28.2946,28.3029,28.2283,28.2366,33200.0
2009-03-24 14:30:00,34.07,34.12,34.07,34.1,41300.0,28.2366,28.278,28.2366,28.2614,41300.0
2009-03-24 14:35:00,34.09,34.13,34.08,34.13,29300.0,28.2531,28.2863,28.2448,28.2863,29300.0
2009-03-24 14:40:00,34.13,34.15,34.11,34.15,27900.0,28.2863,28.3029,28.2697,28.3029,27900.0
2009-03-24 14:45:00,34.14,34.15,34.1,34.12,22900.0,28.2946,28.3029,28.2614,28.278,22900.0
2009-03-24 14:50:00,34.13,34.15,34.03,34.08,51600.0,28.2863,28.3029,28.2034,28.2448,51600.0
2009-03-24 14:55:00,34.07,34.09,34.03,34.07,16900.0,28.2366,28.2531,28.2034,28.2366,16900.0
2009-03-24 15:00:00,34.06,34.1,34.05,34.08,24500.0,28.2283,28.2614,28.22,28.2448,24500.0
2009-03-24 15:05:00,34.08,34.09,33.96,33.99,30700.0,28.2448,28.2531,28.1454,28.1703,30700.0
2009-03-24 15:10:00,33.98,34.03,33.97,33.97,25900.0,28.162,28.2034,28.1537,28.1537,25900.0
2009-03-24 15:15:00,33.98,34.0,33.97,33.99,24200.0,28.162,28.1785,28.1537,28.1703,24200.0
2009-03-24 15:20:00,33.98,34.0,33.91,33.91,40400.0,28.162,28.1785,28.104,28.104,40400.0
2009-03-24 15:25:00,33.91,33.96,33.88,33.95,36400.0,28.104,28.1454,28.0791,28.1371,36400.0
2009-03-24 15:30:00,33.95,34.0,33.95,33.97,57700.0,28.1371,28.1785,28.1371,28.1537,57700.0
2009-03-24 15:35:00,33.97,34.0,33.96,33.97,45700.0,28.1537,28.1785,28.1454,28.1537,45700.0
2009-03-24 15:40:00,33.98,33.99,33.87,33.87,50800.0,28.162,28.1703,28.0708,28.0708,50800.0
2009-03-24 15:45:00,33.88,33.94,33.87,33.92,44800.0,28.0791,28.1288,28.0708,28.1122,44800.0
2009-03-24 15:50:00,33.92,33.94,33.82,33.83,58800.0,28.1122,28.1288,28.0294,28.0377,58800.0
2009-03-24 15:55:00,33.84,33.84,33.7,33.74,121100.0,28.0459,28.0459,27.9299,27.9631,121100.0
2009-03-25 09:30:00,34.05,34.07,33.63,33.92,38400.0,28.22,28.2366,27.8719,28.1122,38400.0
2009-03-25 09:35:00,33.92,33.93,33.78,33.86,15200.0,28.1122,28.1205,27.9962,28.0625,15200.0
2009-03-25 09:40:00,33.87,33.98,33.86,33.98,22100.0,28.0708,28.162,28.0625,28.162,22100.0
2009-03-25 09:45:00,33.98,34.04,33.92,33.99,12800.0,28.162,28.2117,28.1122,28.1703,12800.0
2009-03-25 09:50:00,34.0,34.08,33.99,34.05,8000.0,28.1785,28.2448,28.1703,28.22,8000.0
2009-03-25 09:55:00,34.04,34.15,34.03,34.13,15000.0,28.2117,28.3029,28.2034,28.2863,15000.0
2009-03-25 10:00:00,34.13,34.34,34.13,34.33,22700.0,28.2863,28.4603,28.2863,28.452,22700.0
2009-03-25 10:05:00,34.3,34.34,34.21,34.33,35800.0,28.4272,28.4603,28.3526,28.452,35800.0
2009-03-25 10:10:00,34.34,34.38,34.3,34.33,11700.0,28.4603,28.4935,28.4272,28.452,11700.0
2009-03-25 10:15:00,34.32,34.48,34.3,34.47,28900.0,28.4438,28.5764,28.4272,28.5681,28900.0
2009-03-25 10:20:00,34.46,34.5,34.43,34.48,50400.0,28.5598,28.5929,28.5349,28.5764,50400.0
2009-03-25 10:25:00,34.47,34.49,34.43,34.45,15700.0,28.5681,28.5846,28.5349,28.5515,15700.0
2009-03-25 10:30:00,34.44,34.46,34.37,34.39,26100.0,28.5432,28.5598,28.4852,28.5018,26100.0
2009-03-25 10:35:00,34.4,34.5,34.4,34.49,40400.0,28.5101,28.5929,28.5101,28.5846,40400.0
2009-03-25 10:40:00,34.49,34.5,34.43,34.46,17600.0,28.5846,28.5929,28.5349,28.5598,17600.0
2009-03-25 10:45:00,34.45,34.52,34.4,34.4,33600.0,28.5515,28.6095,28.5101,28.5101,33600.0
2009-03-25 10:50:00,34.39,34.39,34.25,34.25,34700.0,28.5018,28.5018,28.3857,28.3857,34700.0
2009-03-25 10:55:00,34.26,34.34,34.26,34.29,19700.0,28.394,28.4603,28.394,28.4189,19700.0
2009-03-25 11:00:00,34.29,34.35,34.26,34.35,10400.0,28.4189,28.4686,28.394,28.4686,10400.0
2009-03-25 11:05:00,34.34,34.39,34.23,34.39,18700.0,28.4603,28.5018,28.3692,28.5018,18700.0
2009-03-25 11:10:00,34.39,34.4,34.31,34.31,17400.0,28.5018,28.5101,28.4355,28.4355,17400.0
2009-03-25 11:15:00,34.33,34.33,34.26,34.29,15500.0,28.452,28.452,28.394,28.4189,15500.0
2009-03-25 11:20:00,34.29,34.29,34.24,34.26,18900.0,28.4189,28.4189,28.3775,28.394,18900.0
2009-03-25 11:25:00,34.27,34.27,34.19,34.22,21500.0,28.4023,28.4023,28.336,28.3609,21500.0
2009-03-25 11:30:00,34.22,34.3,34.22,34.29,23400.0,28.3609,28.4272,28.3609,28.4189,23400.0
2009-03-25 11:35:00,34.28,34.3,34.26,34.28,22300.0,28.4106,28.4272,28.394,28.4106,22300.0
2009-03-25 11:40:00,34.29,34.3,34.24,34.29,11000.0,28.4189,28.4272,28.3775,28.4189,11000.0
2009-03-25 11:45:00,34.29,34.37,34.28,34.34,24800.0,28.4189,28.4852,28.4106,28.4603,24800.0
2009-03-25 11:50:00,34.35,34.36,34.32,34.35,5500.0,28.4686,28.4769,28.4438,28.4686,5500.0
2009-03-25 11:55:00,34.35,34.36,34.32,34.32,7800.0,28.4686,28.4769,28.4438,28.4438,7800.0
2009-03-25 12:00:00,34.31,34.38,34.3,34.37,32700.0,28.4355,28.4935,28.4272,28.4852,32700.0
2009-03-25 12:05:00,34.38,34.45,34.38,34.45,38000.0,28.4935,28.5515,28.4935,28.5515,38000.0
2009-03-25 12:10:00,34.45,34.46,34.44,34.46,40200.0,28.5515,28.5598,28.5432,28.5598,40200.0
2009-03-25 12:15:00,34.45,34.46,34.39,34.45,42300.0,28.5515,28.5598,28.5018,28.5515,42300.0
2009-03-25 12:20:00,34.45,34.46,34.28,34.28,32100.0,28.5515,28.5598,28.4106,28.4106,32100.0
2009-03-25 12:25:00,34.28,34.32,34.26,34.32,33600.0,28.4106,28.4438,28.394,28.4438,33600.0
2009-03-25 12:30:00,34.32,34.32,34.27,34.3,15400.0,28.4438,28.4438,28.4023,28.4272,15400.0
2009-03-25 12:35:00,34.3,34.3,34.27,34.3,18900.0,28.4272,28.4272,28.4023,28.4272,18900.0
2009-03-25 12:40:00,34.29,34.31,34.29,34.3,23000.0,28.4189,28.4355,28.4189,28.4272,23000.0
2009-03-25 12:45:00,34.3,34.4,34.3,34.35,28300.0,28.4272,28.5101,28.4272,28.4686,28300.0
2009-03-25 12:50:00,34.34,34.36,34.3,34.32,16800.0,28.4603,28.4769,28.4272,28.4438,16800.0
2009-03-25 12:55:00,34.33,34.42,34.32,34.42,18000.0,28.452,28.5266,28.4438,28.5266,18000.0
2009-03-25 13:00:00,34.42,34.49,34.42,34.47,14300.0,28.5266,28.5846,28.5266,28.5681,14300.0
2009-03-25 13:05:00,34.46,34.47,34.39,34.39,10400.0,28.5598,28.5681,28.5018,28.5018,10400.0
2009-03-25 13:10:00,34.39,34.41,34.31,34.31,16100.0,28.5018,28.5183,28.4355,28.4355,16100.0
2009-03-25 13:15:00,34.3,34.34,34.29,34.31,72000.0,28.4272,28.4603,28.4189,28.4355,72000.0
2009-03-25 13:20:00,34.3,34.31,34.25,34.26,13300.0,28.4272,28.4355,28.3857,28.394,13300.0
2009-03-25 13:25:00,34.27,34.28,34.14,34.16,51600.0,28.4023,28.4106,28.2946,28.3111,51600.0
2009-03-25 13:30:00,34.15,34.18,34.14,34.17,11500.0,28.3029,28.3277,28.2946,28.3194,11500.0
2009-03-25 13:35:00,34.16,34.18,34.12,34.17,24900.0,28.3111,28.3277,28.278,28.3194,24900.0
2009-03-25 13:40:00,34.17,34.17,34.08,34.1,43300.0,28.3194,28.3194,28.2448,28.2614,43300.0
2009-03-25 13:45:00,34.11,34.11,34.09,34.1,12100.0,28.2697,28.2697,28.2531,28.2614,12100.0
2009-03-25 13:50:00,34.1,34.27,34.09,34.25,60500.0,28.2614,28.4023,28.2531,28.3857,60500.0
2009-03-25 13:55:00,34.26,34.27,34.24,34.25,40500.0,28.394,28.4023,28.3775,28.3857,40500.0
2009-03-25 14:00:00,34.25,34.26,34.05,34.07,71100.0,28.3857,28.394,28.22,28.2366,71100.0
2009-03-25 14:05:00,34.07,34.08,33.95,33.95,53400.0,28.2366,28.2448,28.1371,28.1371,53400.0
2009-03-25 14:10:00,33.96,34.06,33.94,34.05,50900.0,28.1454,28.2283,28.1288,28.22,50900.0
2009-03-25 14:15:00,34.05,34.05,33.97,34.0,60500.0,28.22,28.22,28.1537,28.1785,60500.0
2009-03-25 14:20:00,34.0,34.04,33.92,33.93,51300.0,28.1785,28.2117,28.1122,28.1205,51300.0
2009-03-25 14:25:00,33.91,33.97,33.9,33.93,30500.0,28.104,28.1537,28.0957,28.1205,30500.0
2009-03-25 14:30:00,33.94,33.94,33.85,33.85,27600.0,28.1288,28.1288,28.0542,28.0542,27600.0
2009-03-25 14:35:00,33.85,33.87,33.78,33.78,29300.0,28.0542,28.0708,27.9962,27.9962,29300.0
2009-03-25 14:40:00,33.78,33.81,33.74,33.76,27300.0,27.9962,28.0211,27.9631,27.9796,27300.0
2009-03-25 14:45:00,33.75,33.75,33.58,33.75,35700.0,27.9713,27.9713,27.8305,27.9713,35700.0
2009-03-25 14:50:00,33.74,33.75,33.63,33.74,38900.0,27.9631,27.9713,27.8719,27.9631,38900.0
2009-03-25 14:55:00,33.74,33.79,33.68,33.68,42200.0,27.9631,28.0045,27.9133,27.9133,42200.0
2009-03-25 15:00:00,33.69,33.69,33.59,33.6,57200.0,27.9216,27.9216,27.8387,27.847,57200.0
2009-03-25 15:05:00,33.6,33.69,33.6,33.63,39500.0,27.847,27.9216,27.847,27.8719,39500.0
2009-03-25 15:10:00,33.64,33.78,33.64,33.76,48800.0,27.8802,27.9962,27.8802,27.9796,48800.0
2009-03-25 15:15:00,33.75,33.86,33.73,33.82,37900.0,27.9713,28.0625,27.9548,28.0294,37900.0
2009-03-25 15:20:00,33.82,33.9,33.79,33.86,49900.0,28.0294,28.0957,28.0045,28.0625,49900.0
2009-03-25 15:25:00,33.85,33.95,33.82,33.92,54600.0,28.0542,28.1371,28.0294,28.1122,54600.0
2009-03-25 15:30:00,33.93,34.01,33.91,33.99,80300.0,28.1205,28.1868,28.104,28.1703,80300.0
2009-03-25 15:35:00,33.99,34.0,33.94,33.96,49500.0,28.1703,28.1785,28.1288,28.1454,49500.0
2009-03-25 15:40:00,33.95,33.99,33.88,33.98,52300.0,28.1371,28.1703,28.0791,28.162,52300.0
2009-03-25 15:45:00,33.99,34.06,33.95,33.97,90500.0,28.1703,28.2283,28.1371,28.1537,90500.0
2009-03-25 15:50:00,33.96,34.13,33.95,34.13,109800.0,28.1454,28.2863,28.1371,28.2863,109800.0
2009-03-25 15:55:00,34.13,34.38,34.12,34.35,163800.0,28.2863,28.4935,28.278,28.4686,163800.0
2009-03-26 09:30:00,34.73,34.73,34.49,34.56,24300.0,28.7836,28.7836,28.5846,28.6427,24300.0
2009-03-26 09:35:00,34.51,34.71,34.51,34.56,16600.0,28.6012,28.767,28.6012,28.6427,16600.0
2009-03-26 09:40:00,34.61,34.89,34.55,34.85,19200.0,28.6841,28.9162,28.6344,28.883,19200.0
2009-03-26 09:45:00,34.85,34.9,34.75,34.75,23600.0,28.883,28.9244,28.8001,28.8001,23600.0
2009-03-26 09:50:00,34.75,34.81,34.65,34.73,22200.0,28.8001,28.8499,28.7173,28.7836,22200.0
2009-03-26 09:55:00,34.73,34.77,34.69,34.72,15800.0,28.7836,28.8167,28.7504,28.7753,15800.0
2009-03-26 10:00:00,34.72,34.72,34.67,34.71,13600.0,28.7753,28.7753,28.7338,28.767,13600.0
2009-03-26 10:05:00,34.7,34.76,34.68,34.75,18900.0,28.7587,28.8084,28.7421,28.8001,18900.0
2009-03-26 10:10:00,34.74,34.74,34.58,34.62,20000.0,28.7918,28.7918,28.6592,28.6924,20000.0
2009-03-26 10:15:00,34.62,34.63,34.57,34.57,17600.0,28.6924,28.7007,28.651,28.651,17600.0
2009-03-26 10:20:00,34.58,34.69,34.58,34.68,8600.0,28.6592,28.7504,28.6592,28.7421,8600.0
2009-03-26 10:25:00,34.69,34.71,34.55,34.56,7500.0,28.7504,28.767,28.6344,28.6427,7500.0
2009-03-26 10:30:00,34.55,34.64,34.49,34.51,31600.0,28.6344,28.709,28.5846,28.6012,31600.0
2009-03-26 10:35:00,34.52,34.58,34.51,34.57,14000.0,28.6095,28.6592,28.6012,28.651,14000.0
2009-03-26 10:40:00,34.59,34.66,34.53,34.53,24700.0,28.6675,28.7255,28.6178,28.6178,24700.0
2009-03-26 10:45:00,34.53,34.56,34.47,34.47,12900.0,28.6178,28.6427,28.5681,28.5681,12900.0
2009-03-26 10:50:00,34.47,34.57,34.46,34.55,28500.0,28.5681,28.651,28.5598,28.6344,28500.0
2009-03-26 10:55:00,34.56,34.6,34.51,34.6,22800.0,28.6427,28.6758,28.6012,28.6758,22800.0
2009-03-26 11:00:00,34.58,34.67,34.56,34.67,16300.0,28.6592,28.7338,28.6427,28.7338,16300.0
2009-03-26 11:05:00,34.66,34.74,34.65,34.72,22000.0,28.7255,28.7918,28.7173,28.7753,22000.0
2009-03-26 11:10:00,34.72,34.79,34.68,34.77,31100.0,28.7753,28.8333,28.7421,28.8167,31100.0
2009-03-26 11:15:00,34.76,34.78,34.73,34.77,22800.0,28.8084,28.825,28.7836,28.8167,22800.0
2009-03-26 11:20:00,34.76,34.81,34.75,34.77,20100.0,28.8084,28.8499,28.8001,28.8167,20100.0
2009-03-26 11:25:00,34.77,34.79,34.69,34.69,28400.0,28.8167,28.8333,28.7504,28.7504,28400.0
2009-03-26 11:30:00,34.69,34.77,34.68,34.76,23500.0,28.7504,28.8167,28.7421,28.8084,23500.0
2009-03-26 11:35:00,34.75,34.88,34.74,34.86,21100.0,28.8001,28.9079,28.7918,28.8913,21100.0
2009-03-26 11:40:00,34.86,34.92,34.86,34.92,27500.0,28.8913,28.941,28.8913,28.941,27500.0
2009-03-26 11:45:00,34.91,34.92,34.86,34.92,17100.0,28.9327,28.941,28.8913,28.941,17100.0
2009-03-26 11:50:00,34.91,34.93,34.79,34.81,22200.0,28.9327,28.9493,28.8333,28.8499,22200.0
2009-03-26 11:55:00,34.8,34.83,34.79,34.83,16400.0,28.8416,28.8664,28.8333,28.8664,16400.0
2009-03-26 12:00:00,34.83,34.85,34.81,34.83,28100.0,28.8664,28.883,28.8499,28.8664,28100.0
2009-03-26 12:05:00,34.84,34.85,34.82,34.83,30300.0,28.8747,28.883,28.8581,28.8664,30300.0
2009-03-26 12:10:00,34.83,34.91,34.82,34.89,19900.0,28.8664,28.9327,28.8581,28.9162,19900.0
2009-03-26 12:15:00,34.91,34.96,34.87,34.95,30600.0,28.9327,28.9742,28.8996,28.9659,30600.0
2009-03-26 12:20:00,34.95,34.98,34.92,34.96,19300.0,28.9659,28.9908,28.941,28.9742,19300.0
2009-03-26 12:25:00,34.96,34.96,34.87,34.87,29300.0,28.9742,28.9742,28.8996,28.8996,29300.0
2009-03-26 12:30:00,34.88,34.88,34.82,34.86,22800.0,28.9079,28.9079,28.8581,28.8913,22800.0
2009-03-26 12:35:00,34.86,34.88,34.82,34.84,18500.0,28.8913,28.9079,28.8581,28.8747,18500.0
2009-03-26 12:40:00,34.85,34.85,34.73,34.73,18800.0,28.883,28.883,28.7836,28.7836,18800.0
2009-03-26 12:45:00,34.74,34.77,34.71,34.74,10100.0,28.7918,28.8167,28.767,28.7918,10100.0
2009-03-26 12:50:00,34.76,34.76,34.7,34.72,28100.0,28.8084,28.8084,28.7587,28.7753,28100.0
2009-03-26 12:55:00,34.74,34.75,34.7,34.72,12500.0,28.7918,28.8001,28.7587,28.7753,12500.0
2009-03-26 13:00:00,34.74,34.94,34.74,34.89,43600.0,28.7918,28.9576,28.7918,28.9162,43600.0
2009-03-26 13:05:00,34.89,34.96,34.87,34.96,45700.0,28.9162,28.9742,28.8996,28.9742,45700.0
2009-03-26 13:10:00,34.96,34.98,34.93,34.94,39400.0,28.9742,28.9908,28.9493,28.9576,39400.0
2009-03-26 13:15:00,34.94,34.98,34.89,34.91,43700.0,28.9576,28.9908,28.9162,28.9327,43700.0
2009-03-26 13:20:00,34.91,35.01,34.91,35.0,37400.0,28.9327,29.0156,28.9327,29.0073,37400.0
2009-03-26 13:25:00,35.01,35.03,34.96,35.02,40300.0,29.0156,29.0322,28.9742,29.0239,40300.0
2009-03-26 13:30:00,35.03,35.06,35.01,35.02,24900.0,29.0322,29.0571,29.0156,29.0239,24900.0
2009-03-26 13:35:00,35.01,35.02,34.95,34.97,23600.0,29.0156,29.0239,28.9659,28.9825,23600.0
2009-03-26 13:40:00,34.97,35.01,34.95,35.0,27900.0,28.9825,29.0156,28.9659,29.0073,27900.0
2009-03-26 13:45:00,35.01,35.06,35.0,35.04,26700.0,29.0156,29.0571,29.0073,29.0405,26700.0
2009-03-26 13:50:00,35.05,35.1,35.03,35.03,34500.0,29.0488,29.0902,29.0322,29.0322,34500.0
2009-03-26 13:55:00,35.03,35.07,35.01,35.03,18400.0,29.0322,29.0653,29.0156,29.0322,18400.0
2009-03-26 14:00:00,35.03,35.15,35.03,35.15,24600.0,29.0322,29.1316,29.0322,29.1316,24600.0
2009-03-26 14:05:00,35.13,35.21,35.13,35.21,42500.0,29.1151,29.1814,29.1151,29.1814,42500.0
2009-03-26 14:10:00,35.2,35.25,35.2,35.23,44000.0,29.1731,29.2145,29.1731,29.1979,44000.0
2009-03-26 14:15:00,35.24,35.25,35.19,35.21,35500.0,29.2062,29.2145,29.1648,29.1814,35500.0
2009-03-26 14:20:00,35.21,35.22,35.12,35.16,42600.0,29.1814,29.1897,29.1068,29.1399,42600.0
2009-03-26 14:25:00,35.16,35.19,34.96,34.96,47700.0,29.1399,29.1648,28.9742,28.9742,47700.0
2009-03-26 14:30:00,34.97,34.97,34.9,34.95,28400.0,28.9825,28.9825,28.9244,28.9659,28400.0
2009-03-26 14:35:00,34.95,34.99,34.92,34.97,23300.0,28.9659,28.999,28.941,28.9825,23300.0
2009-03-26 14:40:00,34.97,34.98,34.85,34.88,19700.0,28.9825,28.9908,28.883,28.9079,19700.0
2009-03-26 14:45:00,34.88,34.95,34.87,34.93,40900.0,28.9079,28.9659,28.8996,28.9493,40900.0
2009-03-26 14:50:00,34.93,34.93,34.86,34.89,32500.0,28.9493,28.9493,28.8913,28.9162,32500.0
2009-03-26 14:55:00,34.88,34.89,34.8,34.81,43100.0,28.9079,28.9162,28.8416,28.8499,43100.0
2009-03-26 15:00:00,34.79,34.83,34.77,34.8,38900.0,28.8333,28.8664,28.8167,28.8416,38900.0
2009-03-26 15:05:00,34.79,34.9,34.77,34.85,42000.0,28.8333,28.9244,28.8167,28.883,42000.0
2009-03-26 15:10:00,34.84,34.86,34.77,34.78,43100.0,28.8747,28.8913,28.8167,28.825,43100.0
2009-03-26 15:15:00,34.8,34.83,34.75,34.81,58000.0,28.8416,28.8664,28.8001,28.8499,58000.0
2009-03-26 15:20:00,34.8,34.89,34.76,34.87,39200.0,28.8416,28.9162,28.8084,28.8996,39200.0
2009-03-26 15:25:00,34.87,34.9,34.87,34.89,38800.0,28.8996,28.9244,28.8996,28.9162,38800.0
2009-03-26 15:30:00,34.89,34.9,34.8,34.84,56400.0,28.9162,28.9244,28.8416,28.8747,56400.0
2009-03-26 15:35:00,34.84,34.89,34.78,34.88,71900.0,28.8747,28.9162,28.825,28.9079,71900.0
2009-03-26 15:40:00,34.88,35.03,34.88,35.03,62000.0,28.9079,29.0322,28.9079,29.0322,62000.0
2009-03-26 15:45:00,35.02,35.06,34.98,35.02,55900.0,29.0239,29.0571,28.9908,29.0239,55900.0
2009-03-26 15:50:00,35.03,35.13,34.97,35.03,86100.0,29.0322,29.1151,28.9825,29.0322,86100.0
2009-03-26 15:55:00,35.02,35.15,35.02,35.11,55100.0,29.0239,29.1316,29.0239,29.0985,55100.0
2009-03-27 09:30:00,34.85,34.85,34.59,34.7,22700.0,28.883,28.883,28.6675,28.7587,22700.0
2009-03-27 09:35:00,34.71,34.8,34.57,34.8,25600.0,28.767,28.8416,28.651,28.8416,25600.0
2009-03-27 09:40:00,34.8,34.9,34.65,34.67,24500.0,28.8416,28.9244,28.7173,28.7338,24500.0
2009-03-27 09:45:00,34.68,34.87,34.66,34.87,16100.0,28.7421,28.8996,28.7255,28.8996,16100.0
2009-03-27 09:50:00,34.87,34.94,34.83,34.94,10600.0,28.8996,28.9576,28.8664,28.9576,10600.0
2009-03-27 09:55:00,34.97,34.98,34.81,34.85,15400.0,28.9825,28.9908,28.8499,28.883,15400.0
2009-03-27 10:00:00,34.84,34.87,34.73,34.73,10600.0,28.8747,28.8996,28.7836,28.7836,10600.0
2009-03-27 10:05:00,34.73,34.73,34.5,34.52,27900.0,28.7836,28.7836,28.5929,28.6095,27900.0
2009-03-27 10:10:00,34.54,34.58,34.47,34.48,22600.0,28.6261,28.6592,28.5681,28.5764,22600.0
2009-03-27 10:15:00,34.48,34.49,34.39,34.41,22300.0,28.5764,28.5846,28.5018,28.5183,22300.0
2009-03-27 10:20:00,34.42,34.58,34.42,34.58,12400.0,28.5266,28.6592,28.5266,28.6592,12400.0
2009-03-27 10:25:00,34.58,34.58,34.47,34.5,10700.0,28.6592,28.6592,28.5681,28.5929,10700.0
2009-03-27 10:30:00,34.49,34.52,34.41,34.52,8700.0,28.5846,28.6095,28.5183,28.6095,8700.0
2009-03-27 10:35:00,34.54,34.56,34.5,34.5,11300.0,28.6261,28.6427,28.5929,28.5929,11300.0
2009-03-27 10:40:00,34.51,34.55,34.51,34.53,9100.0,28.6012,28.6344,28.6012,28.6178,9100.0
2009-03-27 10:45:00,34.51,34.55,34.4,34.41,17000.0,28.6012,28.6344,28.5101,28.5183,17000.0
2009-03-27 10:50:00,34.4,34.52,34.37,34.5,16200.0,28.5101,28.6095,28.4852,28.5929,16200.0
2009-03-27 10:55:00,34.51,34.51,34.46,34.48,7400.0,28.6012,28.6012,28.5598,28.5764,7400.0
2009-03-27 11:00:00,34.46,34.49,34.44,34.48,8000.0,28.5598,28.5846,28.5432,28.5764,8000.0
2009-03-27 11:05:00,34.49,34.57,34.49,34.53,12800.0,28.5846,28.651,28.5846,28.6178,12800.0
2009-03-27 11:10:00,34.53,34.6,34.51,34.6,9600.0,28.6178,28.6758,28.6012,28.6758,9600.0
2009-03-27 11:15:00,34.6,34.6,34.45,34.46,17200.0,28.6758,28.6758,28.5515,28.5598,17200.0
2009-03-27 11:20:00,34.46,34.51,34.45,34.51,6200.0,28.5598,28.6012,28.5515,28.6012,6200.0
2009-03-27 11:25:00,34.52,34.52,34.48,34.51,13600.0,28.6095,28.6095,28.5764,28.6012,13600.0
2009-03-27 11:30:00,34.52,34.54,34.42,34.44,21200.0,28.6095,28.6261,28.5266,28.5432,21200.0
2009-03-27 11:35:00,34.44,34.52,34.44,34.47,7000.0,28.5432,28.6095,28.5432,28.5681,7000.0
2009-03-27 11:40:00,34.45,34.52,34.44,34.52,7300.0,28.5515,28.6095,28.5432,28.6095,7300.0
2009-03-27 11:45:00,34.54,34.59,34.54,34.55,13200.0,28.6261,28.6675,28.6261,28.6344,13200.0
2009-03-27 11:50:00,34.55,34.57,34.53,34.53,7000.0,28.6344,28.651,28.6178,28.6178,7000.0
2009-03-27 11:55:00,34.52,34.53,34.5,34.51,7500.0,28.6095,28.6178,28.5929,28.6012,7500.0
2009-03-27 12:00:00,34.51,34.55,34.51,34.53,9000.0,28.6012,28.6344,28.6012,28.6178,9000.0
2009-03-27 12:05:00,34.53,34.54,34.49,34.54,15100.0,28.6178,28.6261,28.5846,28.6261,15100.0
2009-03-27 12:10:00,34.54,34.56,34.46,34.46,17900.0,28.6261,28.6427,28.5598,28.5598,17900.0
2009-03-27 12:15:00,34.46,34.47,34.39,34.4,9400.0,28.5598,28.5681,28.5018,28.5101,9400.0
2009-03-27 12:20:00,34.39,34.39,34.33,34.39,10800.0,28.5018,28.5018,28.452,28.5018,10800.0
2009-03-27 12:25:00,34.38,34.43,34.38,34.42,10300.0,28.4935,28.5349,28.4935,28.5266,10300.0
2009-03-27 12:30:00,34.42,34.44,34.39,34.41,8600.0,28.5266,28.5432,28.5018,28.5183,8600.0
2009-03-27 12:35:00,34.4,34.41,34.33,34.35,5200.0,28.5101,28.5183,28.452,28.4686,5200.0
2009-03-27 12:40:00,34.35,34.38,34.34,34.37,9200.0,28.4686,28.4935,28.4603,28.4852,9200.0
2009-03-27 12:45:00,34.38,34.44,34.37,34.37,15300.0,28.4935,28.5432,28.4852,28.4852,15300.0
2009-03-27 12:50:00,34.37,34.39,34.33,34.34,10700.0,28.4852,28.5018,28.452,28.4603,10700.0
2009-03-27 12:55:00,34.34,34.36,34.32,34.36,21600.0,28.4603,28.4769,28.4438,28.4769,21600.0
2009-03-27 13:00:00,34.34,34.36,34.31,34.33,7400.0,28.4603,28.4769,28.4355,28.452,7400.0
2009-03-27 13:05:00,34.32,34.35,34.28,34.28,15400.0,28.4438,28.4686,28.4106,28.4106,15400.0
2009-03-27 13:10:00,34.28,34.29,34.24,34.25,21800.0,28.4106,28.4189,28.3775,28.3857,21800.0
2009-03-27 13:15:00,34.25,34.29,34.24,34.24,23400.0,28.3857,28.4189,28.3775,28.3775,23400.0
2009-03-27 13:20:00,34.24,34.25,34.18,34.18,21200.0,28.3775,28.3857,28.3277,28.3277,21200.0
2009-03-27 13:25:00,34.18,34.2,34.16,34.18,21900.0,28.3277,28.3443,28.3111,28.3277,21900.0
2009-03-27 13:30:00,34.19,34.3,34.15,34.28,23600.0,28.336,28.4272,28.3029,28.4106,23600.0
2009-03-27 13:35:00,34.27,34.27,34.18,34.21,18300.0,28.4023,28.4023,28.3277,28.3526,18300.0
2009-03-27 13:40:00,34.21,34.23,34.11,34.17,34600.0,28.3526,28.3692,28.2697,28.3194,34600.0
2009-03-27 13:45:00,34.17,34.17,34.11,34.16,19900.0,28.3194,28.3194,28.2697,28.3111,19900.0
2009-03-27 13:50:00,34.17,34.17,34.0,34.01,25800.0,28.3194,28.3194,28.1785,28.1868,25800.0
2009-03-27 13:55:00,34.01,34.05,34.01,34.04,17300.0,28.1868,28.22,28.1868,28.2117,17300.0
2009-03-27 14:00:00,34.05,34.1,34.01,34.1,24100.0,28.22,28.2614,28.1868,28.2614,24100.0
2009-03-27 14:05:00,34.11,34.16,34.09,34.14,21700.0,28.2697,28.3111,28.2531,28.2946,21700.0
2009-03-27 14:10:00,34.14,34.2,34.12,34.14,22100.0,28.2946,28.3443,28.278,28.2946,22100.0
2009-03-27 14:15:00,34.15,34.21,34.1,34.19,27800.0,28.3029,28.3526,28.2614,28.336,27800.0
2009-03-27 14:20:00,34.2,34.29,34.14,34.23,31400.0,28.3443,28.4189,28.2946,28.3692,31400.0
2009-03-27 14:25:00,34.24,34.26,34.22,34.23,13000.0,28.3775,28.394,28.3609,28.3692,13000.0
2009-03-27 14:30:00,34.23,34.25,34.11,34.17,26300.0,28.3692,28.3857,28.2697,28.3194,26300.0
2009-03-27 14:35:00,34.17,34.22,34.16,34.2,28600.0,28.3194,28.3609,28.3111,28.3443,28600.0
2009-03-27 14:40:00,34.19,34.28,34.19,34.24,22600.0,28.336,28.4106,28.336,28.3775,22600.0
2009-03-27 14:45:00,34.23,34.25,34.2,34.24,20600.0,28.3692,28.3857,28.3443,28.3775,20600.0
2009-03-27 14:50:00,34.25,34.26,34.23,34.25,22200.0,28.3857,28.394,28.3692,28.3857,22200.0
2009-03-27 14:55:00,34.25,34.35,34.23,34.35,17300.0,28.3857,28.4686,28.3692,28.4686,17300.0
2009-03-27 15:00:00,34.35,34.46,34.34,34.41,26500.0,28.4686,28.5598,28.4603,28.5183,26500.0
2009-03-27 15:05:00,34.41,34.43,34.34,34.36,23500.0,28.5183,28.5349,28.4603,28.4769,23500.0
2009-03-27 15:10:00,34.35,34.44,34.33,34.34,18900.0,28.4686,28.5432,28.452,28.4603,18900.0
2009-03-27 15:15:00,34.34,34.41,34.31,34.41,17000.0,28.4603,28.5183,28.4355,28.5183,17000.0
2009-03-27 15:20:00,34.4,34.42,34.36,34.37,35200.0,28.5101,28.5266,28.4769,28.4852,35200.0
2009-03-27 15:25:00,34.36,34.39,34.29,34.29,21600.0,28.4769,28.5018,28.4189,28.4189,21600.0
2009-03-27 15:30:00,34.29,34.34,34.24,34.28,35200.0,28.4189,28.4603,28.3775,28.4106,35200.0
2009-03-27 15:35:00,34.25,34.26,34.12,34.17,44300.0,28.3857,28.394,28.278,28.3194,44300.0
2009-03-27 15:40:00,34.17,34.3,34.13,34.27,38100.0,28.3194,28.4272,28.2863,28.4023,38100.0
2009-03-27 15:45:00,34.28,34.35,34.27,34.33,35000.0,28.4106,28.4686,28.4023,28.452,35000.0
2009-03-27 15:50:00,34.31,34.35,34.29,34.29,27900.0,28.4355,28.4686,28.4189,28.4189,27900.0
2009-03-27 15:55:00,34.29,34.29,34.13,34.22,90800.0,28.4189,28.4189,28.2863,28.3609,90800.0
2009-03-30 09:30:00,33.87,33.88,33.4,33.52,44800.0,28.0708,28.0791,27.6813,27.7807,44800.0
2009-03-30 09:35:00,33.54,33.66,33.51,33.62,36100.0,27.7973,27.8968,27.7724,27.8636,36100.0
2009-03-30 09:40:00,33.61,33.61,33.29,33.35,32300.0,27.8553,27.8553,27.5901,27.6398,32300.0
2009-03-30 09:45:00,33.36,33.46,33.35,33.46,39400.0,27.6481,27.731,27.6398,27.731,39400.0
2009-03-30 09:50:00,33.46,33.56,33.43,33.56,19000.0,27.731,27.8139,27.7061,27.8139,19000.0
2009-03-30 09:55:00,33.56,33.57,33.55,33.56,8500.0,27.8139,27.8222,27.8056,27.8139,8500.0
2009-03-30 10:00:00,33.56,33.64,33.55,33.61,40400.0,27.8139,27.8802,27.8056,27.8553,40400.0
2009-03-30 10:05:00,33.61,33.71,33.61,33.69,16600.0,27.8553,27.9382,27.8553,27.9216,16600.0
2009-03-30 10:10:00,33.69,33.69,33.67,33.68,11300.0,27.9216,27.9216,27.905,27.9133,11300.0
2009-03-30 10:15:00,33.68,33.68,33.62,33.62,12900.0,27.9133,27.9133,27.8636,27.8636,12900.0
2009-03-30 10:20:00,33.63,33.64,33.51,33.54,20900.0,27.8719,27.8802,27.7724,27.7973,20900.0
2009-03-30 10:25:00,33.53,33.58,33.48,33.58,15400.0,27.789,27.8305,27.7476,27.8305,15400.0
2009-03-30 10:30:00,33.57,33.58,33.43,33.46,17900.0,27.8222,27.8305,27.7061,27.731,17900.0
2009-03-30 10:35:00,33.46,33.51,33.46,33.46,18800.0,27.731,27.7724,27.731,27.731,18800.0
2009-03-30 10:40:00,33.46,33.47,33.46,33.46,9000.0,27.731,27.7393,27.731,27.731,9000.0
2009-03-30 10:45:00,33.46,33.54,33.46,33.52,19000.0,27.731,27.7973,27.731,27.7807,19000.0
2009-03-30 10:50:00,33.52,33.6,33.52,33.59,9700.0,27.7807,27.847,27.7807,27.8387,9700.0
2009-03-30 10:55:00,33.6,33.6,33.54,33.57,17000.0,27.847,27.847,27.7973,27.8222,17000.0
2009-03-30 11:00:00,33.57,33.57,33.5,33.52,10800.0,27.8222,27.8222,27.7642,27.7807,10800.0
2009-03-30 11:05:00,33.52,33.52,33.48,33.48,15400.0,27.7807,27.7807,27.7476,27.7476,15400.0
2009-03-30 11:10:00,33.49,33.67,33.49,33.65,35500.0,27.7559,27.905,27.7559,27.8885,35500.0
2009-03-30 11:15:00,33.65,33.66,33.62,33.63,11900.0,27.8885,27.8968,27.8636,27.8719,11900.0
2009-03-30 11:20:00,33.64,33.69,33.63,33.65,24000.0,27.8802,27.9216,27.8719,27.8885,24000.0
2009-03-30 11:25:00,33.64,33.65,33.6,33.6,16600.0,27.8802,27.8885,27.847,27.847,16600.0
2009-03-30 11:30:00,33.59,33.59,33.47,33.47,30300.0,27.8387,27.8387,27.7393,27.7393,30300.0
2009-03-30 11:35:00,33.48,33.53,33.47,33.49,10900.0,27.7476,27.789,27.7393,27.7559,10900.0
2009-03-30 11:40:00,33.49,33.6,33.44,33.6,35800.0,27.7559,27.847,27.7144,27.847,35800.0
2009-03-30 11:45:00,33.59,33.66,33.58,33.64,30400.0,27.8387,27.8968,27.8305,27.8802,30400.0
2009-03-30 11:50:00,33.64,33.68,33.63,33.67,20000.0,27.8802,27.9133,27.8719,27.905,20000.0
2009-03-30 11:55:00,33.68,33.75,33.67,33.68,30900.0,27.9133,27.9713,27.905,27.9133,30900.0
2009-03-30 12:00:00,33.69,33.69,33.64,33.68,23600.0,27.9216,27.9216,27.8802,27.9133,23600.0
2009-03-30 12:05:00,33.69,33.72,33.67,33.7,16100.0,27.9216,27.9465,27.905,27.9299,16100.0
2009-03-30 12:10:00,33.7,33.74,33.7,33.74,17200.0,27.9299,27.9631,27.9299,27.9631,17200.0
2009-03-30 12:15:00,33.74,33.9,33.74,33.9,16200.0,27.9631,28.0957,27.9631,28.0957,16200.0
2009-03-30 12:20:00,33.9,33.96,33.89,33.96,17900.0,28.0957,28.1454,28.0874,28.1454,17900.0
2009-03-30 12:25:00,33.97,34.01,33.96,34.01,15200.0,28.1537,28.1868,28.1454,28.1868,15200.0
2009-03-30 12:30:00,34.02,34.03,34.0,34.03,17900.0,28.1951,28.2034,28.1785,28.2034,17900.0
2009-03-30 12:35:00,34.01,34.05,34.01,34.02,12900.0,28.1868,28.22,28.1868,28.1951,12900.0
2009-03-30 12:40:00,34.03,34.03,33.99,33.99,12400.0,28.2034,28.2034,28.1703,28.1703,12400.0
2009-03-30 12:45:00,33.99,34.01,33.99,34.0,9400.0,28.1703,28.1868,28.1703,28.1785,9400.0
2009-03-30 12:50:00,34.0,34.01,34.0,34.01,17300.0,28.1785,28.1868,28.1785,28.1868,17300.0
2009-03-30 12:55:00,34.01,34.01,33.99,34.0,17100.0,28.1868,28.1868,28.1703,28.1785,17100.0
2009-03-30 13:00:00,34.0,34.06,33.99,34.03,21900.0,28.1785,28.2283,28.1703,28.2034,21900.0
2009-03-30 13:05:00,34.03,34.03,33.9,33.92,16300.0,28.2034,28.2034,28.0957,28.1122,16300.0
2009-03-30 13:10:00,33.92,33.99,33.91,33.99,11000.0,28.1122,28.1703,28.104,28.1703,11000.0
2009-03-30 13:15:00,33.99,34.07,33.99,34.03,24200.0,28.1703,28.2366,28.1703,28.2034,24200.0
2009-03-30 13:20:00,34.02,34.03,33.93,33.93,15600.0,28.1951,28.2034,28.1205,28.1205,15600.0
2009-03-30 13:25:00,33.94,34.04,33.93,34.03,18800.0,28.1288,28.2117,28.1205,28.2034,18800.0
2009-03-30 13:30:00,34.02,34.05,34.01,34.01,7900.0,28.1951,28.22,28.1868,28.1868,7900.0
2009-03-30 13:35:00,34.01,34.01,33.93,33.96,20700.0,28.1868,28.1868,28.1205,28.1454,20700.0
2009-03-30 13:40:00,33.95,34.0,33.94,33.99,14300.0,28.1371,28.1785,28.1288,28.1703,14300.0
2009-03-30 13:45:00,33.99,33.99,33.89,33.95,28000.0,28.1703,28.1703,28.0874,28.1371,28000.0
2009-03-30 13:50:00,33.96,33.97,33.91,33.92,8900.0,28.1454,28.1537,28.104,28.1122,8900.0
2009-03-30 13:55:00,33.92,33.96,33.87,33.95,36100.0,28.1122,28.1454,28.0708,28.1371,36100.0
2009-03-30 14:00:00,33.94,34.01,33.93,33.98,30300.0,28.1288,28.1868,28.1205,28.162,30300.0
2009-03-30 14:05:00,33.97,34.02,33.97,34.0,19600.0,28.1537,28.1951,28.1537,28.1785,19600.0
2009-03-30 14:10:00,33.99,34.1,33.98,34.08,27900.0,28.1703,28.2614,28.162,28.2448,27900.0
2009-03-30 14:15:00,34.08,34.1,34.08,34.1,12000.0,28.2448,28.2614,28.2448,28.2614,12000.0
2009-03-30 14:20:00,34.1,34.1,34.06,34.1,15300.0,28.2614,28.2614,28.2283,28.2614,15300.0
2009-03-30 14:25:00,34.09,34.09,34.01,34.05,20600.0,28.2531,28.2531,28.1868,28.22,20600.0
2009-03-30 14:30:00,34.04,34.09,33.99,34.09,21700.0,28.2117,28.2531,28.1703,28.2531,21700.0
2009-03-30 14:35:00,34.08,34.09,34.02,34.02,21900.0,28.2448,28.2531,28.1951,28.1951,21900.0
2009-03-30 14:40:00,34.02,34.02,33.97,33.98,30900.0,28.1951,28.1951,28.1537,28.162,30900.0
2009-03-30 14:45:00,33.99,34.0,33.98,33.99,16900.0,28.1703,28.1785,28.162,28.1703,16900.0
2009-03-30 14:50:00,33.99,34.0,33.97,33.99,22700.0,28.1703,28.1785,28.1537,28.1703,22700.0
2009-03-30 14:55:00,34.0,34.0,33.86,33.86,23000.0,28.1785,28.1785,28.0625,28.0625,23000.0
2009-03-30 15:00:00,33.87,33.95,33.86,33.94,27000.0,28.0708,28.1371,28.0625,28.1288,27000.0
2009-03-30 15:05:00,33.93,33.93,33.87,33.91,24200.0,28.1205,28.1205,28.0708,28.104,24200.0
2009-03-30 15:10:00,33.91,33.97,33.91,33.97,17000.0,28.104,28.1537,28.104,28.1537,17000.0
2009-03-30 15:15:00,33.97,34.03,33.96,34.01,24900.0,28.1537,28.2034,28.1454,28.1868,24900.0
2009-03-30 15:20:00,34.01,34.07,34.0,34.02,38000.0,28.1868,28.2366,28.1785,28.1951,38000.0
2009-03-30 15:25:00,34.02,34.05,34.01,34.02,41900.0,28.1951,28.22,28.1868,28.1951,41900.0
2009-03-30 15:30:00,34.02,34.17,34.02,34.15,44000.0,28.1951,28.3194,28.1951,28.3029,44000.0
2009-03-30 15:35:00,34.16,34.17,34.11,34.12,59400.0,28.3111,28.3194,28.2697,28.278,59400.0
2009-03-30 15:40:00,34.11,34.11,33.99,34.03,43600.0,28.2697,28.2697,28.1703,28.2034,43600.0
2009-03-30 15:45:00,34.04,34.06,34.01,34.04,42600.0,28.2117,28.2283,28.1868,28.2117,42600.0
2009-03-30 15:50:00,34.05,34.18,34.04,34.18,48400.0,28.22,28.3277,28.2117,28.3277,48400.0
2009-03-30 15:55:00,34.17,34.23,34.16,34.18,67700.0,28.3194,28.3692,28.3111,28.3277,67700.0
2009-03-31 09:30:00,34.59,34.62,34.35,34.49,22000.0,28.6675,28.6924,28.4686,28.5846,22000.0
2009-03-31 09:35:00,34.5,34.5,34.36,34.36,17500.0,28.5929,28.5929,28.4769,28.4769,17500.0
2009-03-31 09:40:00,34.35,34.36,34.1,34.12,24400.0,28.4686,28.4769,28.2614,28.278,24400.0
2009-03-31 09:45:00,34.11,34.12,33.99,34.1,16200.0,28.2697,28.278,28.1703,28.2614,16200.0
2009-03-31 09:50:00,34.11,34.15,34.01,34.1,35600.0,28.2697,28.3029,28.1868,28.2614,35600.0
2009-03-31 09:55:00,34.09,34.23,34.07,34.2,25300.0,28.2531,28.3692,28.2366,28.3443,25300.0
2009-03-31 10:00:00,34.15,34.31,34.06,34.31,25700.0,28.3029,28.4355,28.2283,28.4355,25700.0
2009-03-31 10:05:00,34.31,34.37,34.3,34.36,24300.0,28.4355,28.4852,28.4272,28.4769,24300.0
2009-03-31 10:10:00,34.36,34.36,34.2,34.23,13600.0,28.4769,28.4769,28.3443,28.3692,13600.0
2009-03-31 10:15:00,34.21,34.33,34.21,34.31,13800.0,28.3526,28.452,28.3526,28.4355,13800.0
2009-03-31 10:20:00,34.3,34.38,34.26,34.29,14900.0,28.4272,28.4935,28.394,28.4189,14900.0
2009-03-31 10:25:00,34.29,34.42,34.29,34.42,17000.0,28.4189,28.5266,28.4189,28.5266,17000.0
2009-03-31 10:30:00,34.43,34.51,34.41,34.41,14200.0,28.5349,28.6012,28.5183,28.5183,14200.0
2009-03-31 10:35:00,34.39,34.42,34.36,34.36,7300.0,28.5018,28.5266,28.4769,28.4769,7300.0
2009-03-31 10:40:00,34.36,34.39,34.34,34.36,10700.0,28.4769,28.5018,28.4603,28.4769,10700.0
2009-03-31 10:45:00,34.36,34.38,34.33,34.36,11400.0,28.4769,28.4935,28.452,28.4769,11400.0
2009-03-31 10:50:00,34.35,34.38,34.33,34.34,10800.0,28.4686,28.4935,28.452,28.4603,10800.0
2009-03-31 10:55:00,34.33,34.34,34.32,34.33,8200.0,28.452,28.4603,28.4438,28.452,8200.0
2009-03-31 11:00:00,34.34,34.47,34.33,34.44,16700.0,28.4603,28.5681,28.452,28.5432,16700.0
2009-03-31 11:05:00,34.43,34.51,34.41,34.51,12100.0,28.5349,28.6012,28.5183,28.6012,12100.0
2009-03-31 11:10:00,34.5,34.52,34.47,34.51,9500.0,28.5929,28.6095,28.5681,28.6012,9500.0
2009-03-31 11:15:00,34.51,34.58,34.49,34.54,19200.0,28.6012,28.6592,28.5846,28.6261,19200.0
2009-03-31 11:20:00,34.52,34.57,34.47,34.56,26400.0,28.6095,28.651,28.5681,28.6427,26400.0
2009-03-31 11:25:00,34.56,34.59,34.52,34.55,12500.0,28.6427,28.6675,28.6095,28.6344,12500.0
2009-03-31 11:30:00,34.54,34.55,34.42,34.42,12000.0,28.6261,28.6344,28.5266,28.5266,12000.0
2009-03-31 11:35:00,34.43,34.43,34.4,34.42,13100.0,28.5349,28.5349,28.5101,28.5266,13100.0
2009-03-31 11:40:00,34.42,34.51,34.42,34.51,12600.0,28.5266,28.6012,28.5266,28.6012,12600.0
2009-03-31 11:45:00,34.53,34.58,34.53,34.58,8600.0,28.6178,28.6592,28.6178,28.6592,8600.0
2009-03-31 11:50:00,34.58,34.63,34.56,34.63,24700.0,28.6592,28.7007,28.6427,28.7007,24700.0
2009-03-31 11:55:00,34.63,34.64,34.58,34.59,12100.0,28.7007,28.709,28.6592,28.6675,12100.0
2009-03-31 12:00:00,34.59,34.59,34.48,34.51,12000.0,28.6675,28.6675,28.5764,28.6012,12000.0
2009-03-31 12:05:00,34.51,34.53,34.51,34.52,9800.0,28.6012,28.6178,28.6012,28.6095,9800.0
2009-03-31 12:10:00,34.51,34.57,34.49,34.57,8100.0,28.6012,28.651,28.5846,28.651,8100.0
2009-03-31 12:15:00,34.58,34.62,34.57,34.62,15100.0,28.6592,28.6924,28.651,28.6924,15100.0
2009-03-31 12:20:00,34.63,34.64,34.56,34.56,17800.0,28.7007,28.709,28.6427,28.6427,17800.0
2009-03-31 12:25:00,34.58,34.6,34.57,34.59,10600.0,28.6592,28.6758,28.651,28.6675,10600.0
2009-03-31 12:30:00,34.6,34.62,34.6,34.61,19500.0,28.6758,28.6924,28.6758,28.6841,19500.0
2009-03-31 12:35:00,34.61,34.62,34.59,34.6,14000.0,28.6841,28.6924,28.6675,28.6758,14000.0
2009-03-31 12:40:00,34.59,34.63,34.58,34.6,12900.0,28.6675,28.7007,28.6592,28.6758,12900.0
2009-03-31 12:45:00,34.6,34.6,34.52,34.52,14800.0,28.6758,28.6758,28.6095,28.6095,14800.0
2009-03-31 12:50:00,34.51,34.62,34.49,34.61,16100.0,28.6012,28.6924,28.5846,28.6841,16100.0
2009-03-31 12:55:00,34.61,34.62,34.6,34.6,6900.0,28.6841,28.6924,28.6758,28.6758,6900.0
2009-03-31 13:00:00,34.61,34.73,34.58,34.72,24600.0,28.6841,28.7836,28.6592,28.7753,24600.0
2009-03-31 13:05:00,34.72,34.73,34.66,34.72,21000.0,28.7753,28.7836,28.7255,28.7753,21000.0
2009-03-31 13:10:00,34.73,34.82,34.72,34.82,25600.0,28.7836,28.8581,28.7753,28.8581,25600.0
2009-03-31 13:15:00,34.82,34.85,34.81,34.85,19800.0,28.8581,28.883,28.8499,28.883,19800.0
2009-03-31 13:20:00,34.84,34.91,34.84,34.91,45000.0,28.8747,28.9327,28.8747,28.9327,45000.0
2009-03-31 13:25:00,34.9,34.91,34.88,34.88,9100.0,28.9244,28.9327,28.9079,28.9079,9100.0
2009-03-31 13:30:00,34.88,34.92,34.87,34.87,23300.0,28.9079,28.941,28.8996,28.8996,23300.0
2009-03-31 13:35:00,34.87,34.89,34.84,34.86,8700.0,28.8996,28.9162,28.8747,28.8913,8700.0
2009-03-31 13:40:00,34.86,34.86,34.83,34.86,7300.0,28.8913,28.8913,28.8664,28.8913,7300.0
2009-03-31 13:45:00,34.86,34.86,34.83,34.83,17200.0,28.8913,28.8913,28.8664,28.8664,17200.0
2009-03-31 13:50:00,34.82,34.84,34.78,34.78,25300.0,28.8581,28.8747,28.825,28.825,25300.0
2009-03-31 13:55:00,34.78,34.87,34.78,34.84,19300.0,28.825,28.8996,28.825,28.8747,19300.0
2009-03-31 14:00:00,34.84,34.92,34.77,34.77,66900.0,28.8747,28.941,28.8167,28.8167,66900.0
2009-03-31 14:05:00,34.77,34.84,34.76,34.84,22100.0,28.8167,28.8747,28.8084,28.8747,22100.0
2009-03-31 14:10:00,34.83,34.86,34.79,34.79,21200.0,28.8664,28.8913,28.8333,28.8333,21200.0
2009-03-31 14:15:00,34.8,34.85,34.8,34.84,8800.0,28.8416,28.883,28.8416,28.8747,8800.0
2009-03-31 14:20:00,34.84,34.84,34.81,34.84,13400.0,28.8747,28.8747,28.8499,28.8747,13400.0
2009-03-31 14:25:00,34.83,34.84,34.78,34.83,14800.0,28.8664,28.8747,28.825,28.8664,14800.0
2009-03-31 14:30:00,34.84,34.9,34.84,34.89,14200.0,28.8747,28.9244,28.8747,28.9162,14200.0
2009-03-31 14:35:00,34.9,34.95,34.88,34.95,17600.0,28.9244,28.9659,28.9079,28.9659,17600.0
2009-03-31 14:40:00,34.95,34.99,34.94,34.98,13500.0,28.9659,28.999,28.9576,28.9908,13500.0
2009-03-31 14:45:00,34.98,35.0,34.97,35.0,22400.0,28.9908,29.0073,28.9825,29.0073,22400.0
2009-03-31 14:50:00,34.99,35.09,34.99,35.08,50700.0,28.999,29.0819,28.999,29.0736,50700.0
2009-03-31 14:55:00,35.08,35.12,35.05,35.06,30000.0,29.0736,29.1068,29.0488,29.0571,30000.0
2009-03-31 15:00:00,35.05,35.06,34.99,35.03,31900.0,29.0488,29.0571,28.999,29.0322,31900.0
2009-03-31 15:05:00,35.02,35.03,34.96,34.97,22500.0,29.0239,29.0322,28.9742,28.9825,22500.0
2009-03-31 15:10:00,34.97,34.98,34.92,34.94,47800.0,28.9825,28.9908,28.941,28.9576,47800.0
2009-03-31 15:15:00,34.94,34.94,34.88,34.93,37300.0,28.9576,28.9576,28.9079,28.9493,37300.0
2009-03-31 15:20:00,34.94,35.03,34.93,35.03,73200.0,28.9576,29.0322,28.9493,29.0322,73200.0
2009-03-31 15:25:00,35.03,35.09,35.01,35.08,44300.0,29.0322,29.0819,29.0156,29.0736,44300.0
2009-03-31 15:30:00,35.07,35.08,34.91,34.95,94600.0,29.0653,29.0736,28.9327,28.9659,94600.0
2009-03-31 15:35:00,34.95,34.97,34.81,34.88,85900.0,28.9659,28.9825,28.8499,28.9079,85900.0
2009-03-31 15:40:00,34.87,34.93,34.78,34.78,74200.0,28.8996,28.9493,28.825,28.825,74200.0
2009-03-31 15:45:00,34.78,34.78,34.7,34.7,60400.0,28.825,28.825,28.7587,28.7587,60400.0
2009-03-31 15:50:00,34.7,34.82,34.7,34.81,88000.0,28.7587,28.8581,28.7587,28.8499,88000.0
2009-03-31 15:55:00,34.81,34.86,34.71,34.72,138000.0,28.8499,28.8913,28.767,28.7753,138000.0
2009-04-01 09:30:00,34.33,34.44,34.11,34.31,25900.0,28.452,28.5432,28.2697,28.4355,25900.0
2009-04-01 09:35:00,34.32,34.38,34.19,34.28,35500.0,28.4438,28.4935,28.336,28.4106,35500.0
2009-04-01 09:40:00,34.27,34.4,34.27,34.39,19900.0,28.4023,28.5101,28.4023,28.5018,19900.0
2009-04-01 09:45:00,34.39,34.49,34.37,34.42,27600.0,28.5018,28.5846,28.4852,28.5266,27600.0
2009-04-01 09:50:00,34.43,34.46,34.41,34.45,27500.0,28.5349,28.5598,28.5183,28.5515,27500.0
2009-04-01 09:55:00,34.44,34.53,34.41,34.51,28800.0,28.5432,28.6178,28.5183,28.6012,28800.0
2009-04-01 10:00:00,34.51,34.66,34.47,34.63,34800.0,28.6012,28.7255,28.5681,28.7007,34800.0
2009-04-01 10:05:00,34.61,34.62,34.49,34.57,19500.0,28.6841,28.6924,28.5846,28.651,19500.0
2009-04-01 10:10:00,34.57,34.61,34.56,34.58,12800.0,28.651,28.6841,28.6427,28.6592,12800.0
2009-04-01 10:15:00,34.58,34.64,34.55,34.61,24800.0,28.6592,28.709,28.6344,28.6841,24800.0
2009-04-01 10:20:00,34.61,34.72,34.6,34.69,15300.0,28.6841,28.7753,28.6758,28.7504,15300.0
2009-04-01 10:25:00,34.68,34.78,34.68,34.78,29900.0,28.7421,28.825,28.7421,28.825,29900.0
2009-04-01 10:30:00,34.78,34.85,34.76,34.78,35800.0,28.825,28.883,28.8084,28.825,35800.0
2009-04-01 10:35:00,34.78,34.81,34.77,34.8,26400.0,28.825,28.8499,28.8167,28.8416,26400.0
2009-04-01 10:40:00,34.8,34.92,34.79,34.89,31900.0,28.8416,28.941,28.8333,28.9162,31900.0
2009-04-01 10:45:00,34.89,34.91,34.81,34.81,24800.0,28.9162,28.9327,28.8499,28.8499,24800.0
2009-04-01 10:50:00,34.81,34.84,34.8,34.84,19900.0,28.8499,28.8747,28.8416,28.8747,19900.0
2009-04-01 10:55:00,34.84,34.85,34.76,34.76,18700.0,28.8747,28.883,28.8084,28.8084,18700.0
2009-04-01 11:00:00,34.76,34.85,34.75,34.85,20000.0,28.8084,28.883,28.8001,28.883,20000.0
2009-04-01 11:05:00,34.85,34.85,34.79,34.82,18700.0,28.883,28.883,28.8333,28.8581,18700.0
2009-04-01 11:10:00,34.81,34.81,34.69,34.69,11200.0,28.8499,28.8499,28.7504,28.7504,11200.0
2009-04-01 11:15:00,34.7,34.75,34.7,34.71,10000.0,28.7587,28.8001,28.7587,28.767,10000.0
2009-04-01 11:20:00,34.71,34.75,34.65,34.7,14900.0,28.767,28.8001,28.7173,28.7587,14900.0
2009-04-01 11:25:00,34.7,34.77,34.68,34.77,11800.0,28.7587,28.8167,28.7421,28.8167,11800.0
2009-04-01 11:30:00,34.79,34.81,34.73,34.73,17900.0,28.8333,28.8499,28.7836,28.7836,17900.0
2009-04-01 11:35:00,34.72,34.74,34.71,34.73,5900.0,28.7753,28.7918,28.767,28.7836,5900.0
2009-04-01 11:40:00,34.72,34.81,34.72,34.81,16200.0,28.7753,28.8499,28.7753,28.8499,16200.0
2009-04-01 11:45:00,34.8,34.85,34.79,34.8,25800.0,28.8416,28.883,28.8333,28.8416,25800.0
2009-04-01 11:50:00,34.79,34.82,34.77,34.81,6200.0,28.8333,28.8581,28.8167,28.8499,6200.0
2009-04-01 11:55:00,34.81,34.82,34.79,34.81,25200.0,28.8499,28.8581,28.8333,28.8499,25200.0
2009-04-01 12:00:00,34.82,34.93,34.78,34.78,34400.0,28.8581,28.9493,28.825,28.825,34400.0
2009-04-01 12:05:00,34.79,34.89,34.79,34.88,23700.0,28.8333,28.9162,28.8333,28.9079,23700.0
2009-04-01 12:10:00,34.87,35.0,34.87,35.0,51300.0,28.8996,29.0073,28.8996,29.0073,51300.0
2009-04-01 12:15:00,35.0,35.03,34.98,34.99,23400.0,29.0073,29.0322,28.9908,28.999,23400.0
2009-04-01 12:20:00,34.97,34.99,34.88,34.93,42700.0,28.9825,28.999,28.9079,28.9493,42700.0
2009-04-01 12:25:00,34.93,34.99,34.9,34.93,27000.0,28.9493,28.999,28.9244,28.9493,27000.0
2009-04-01 12:30:00,34.93,34.93,34.9,34.92,26700.0,28.9493,28.9493,28.9244,28.941,26700.0
2009-04-01 12:35:00,34.91,34.92,34.85,34.9,21200.0,28.9327,28.941,28.883,28.9244,21200.0
2009-04-01 12:40:00,34.9,34.9,34.88,34.89,6000.0,28.9244,28.9244,28.9079,28.9162,6000.0
2009-04-01 12:45:00,34.88,34.89,34.87,34.88,11700.0,28.9079,28.9162,28.8996,28.9079,11700.0
2009-04-01 12:50:00,34.87,34.88,34.86,34.87,14500.0,28.8996,28.9079,28.8913,28.8996,14500.0
2009-04-01 12:55:00,34.87,34.87,34.78,34.79,14900.0,28.8996,28.8996,28.825,28.8333,14900.0
2009-04-01 13:00:00,34.79,34.85,34.78,34.85,12500.0,28.8333,28.883,28.825,28.883,12500.0
2009-04-01 13:05:00,34.85,34.85,34.75,34.76,25600.0,28.883,28.883,28.8001,28.8084,25600.0
2009-04-01 13:10:00,34.76,34.8,34.75,34.79,16000.0,28.8084,28.8416,28.8001,28.8333,16000.0
2009-04-01 13:15:00,34.78,34.83,34.78,34.83,13400.0,28.825,28.8664,28.825,28.8664,13400.0
2009-04-01 13:20:00,34.83,34.84,34.82,34.82,18500.0,28.8664,28.8747,28.8581,28.8581,18500.0
2009-04-01 13:25:00,34.82,34.82,34.79,34.79,12400.0,28.8581,28.8581,28.8333,28.8333,12400.0
2009-04-01 13:30:00,34.79,34.8,34.75,34.75,8400.0,28.8333,28.8416,28.8001,28.8001,8400.0
2009-04-01 13:35:00,34.75,34.84,34.73,34.83,29700.0,28.8001,28.8747,28.7836,28.8664,29700.0
2009-04-01 13:40:00,34.83,34.85,34.79,34.81,29400.0,28.8664,28.883,28.8333,28.8499,29400.0
2009-04-01 13:45:00,34.81,34.82,34.75,34.76,16400.0,28.8499,28.8581,28.8001,28.8084,16400.0
2009-04-01 13:50:00,34.75,34.83,34.75,34.82,41500.0,28.8001,28.8664,28.8001,28.8581,41500.0
2009-04-01 13:55:00,34.83,34.83,34.68,34.7,89700.0,28.8664,28.8664,28.7421,28.7587,89700.0
2009-04-01 14:00:00,34.7,34.81,34.7,34.79,47700.0,28.7587,28.8499,28.7587,28.8333,47700.0
2009-04-01 14:05:00,34.8,34.94,34.79,34.94,43900.0,28.8416,28.9576,28.8333,28.9576,43900.0
2009-04-01 14:10:00,34.93,34.94,34.91,34.92,19800.0,28.9493,28.9576,28.9327,28.941,19800.0
2009-04-01 14:15:00,34.92,34.97,34.92,34.95,17200.0,28.941,28.9825,28.941,28.9659,17200.0
2009-04-01 14:20:00,34.95,34.95,34.89,34.91,16100.0,28.9659,28.9659,28.9162,28.9327,16100.0
2009-04-01 14:25:00,34.91,34.92,34.85,34.85,17200.0,28.9327,28.941,28.883,28.883,17200.0
2009-04-01 14:30:00,34.86,34.93,34.85,34.91,25500.0,28.8913,28.9493,28.883,28.9327,25500.0
2009-04-01 14:35:00,34.93,34.95,34.92,34.93,15000.0,28.9493,28.9659,28.941,28.9493,15000.0
2009-04-01 14:40:00,34.94,34.94,34.8,34.8,18800.0,28.9576,28.9576,28.8416,28.8416,18800.0
2009-04-01 14:45:00,34.81,34.93,34.79,34.92,29000.0,28.8499,28.9493,28.8333,28.941,29000.0
2009-04-01 14:50:00,34.92,35.0,34.91,35.0,26000.0,28.941,29.0073,28.9327,29.0073,26000.0
2009-04-01 14:55:00,35.0,35.0,34.97,34.98,28100.0,29.0073,29.0073,28.9825,28.9908,28100.0
2009-04-01 15:00:00,34.97,34.98,34.79,34.8,48900.0,28.9825,28.9908,28.8333,28.8416,48900.0
2009-04-01 15:05:00,34.8,34.8,34.72,34.76,38000.0,28.8416,28.8416,28.7753,28.8084,38000.0
2009-04-01 15:10:00,34.75,34.76,34.59,34.63,40500.0,28.8001,28.8084,28.6675,28.7007,40500.0
2009-04-01 15:15:00,34.62,34.73,34.56,34.69,47800.0,28.6924,28.7836,28.6427,28.7504,47800.0
2009-04-01 15:20:00,34.7,34.74,34.64,34.65,58600.0,28.7587,28.7918,28.709,28.7173,58600.0
2009-04-01 15:25:00,34.65,34.74,34.65,34.74,34500.0,28.7173,28.7918,28.7173,28.7918,34500.0
2009-04-01 15:30:00,34.74,34.8,34.63,34.79,43300.0,28.7918,28.8416,28.7007,28.8333,43300.0
2009-04-01 15:35:00,34.78,34.81,34.76,34.79,65700.0,28.825,28.8499,28.8084,28.8333,65700.0
2009-04-01 15:40:00,34.79,34.85,34.78,34.79,116700.0,28.8333,28.883,28.825,28.8333,116700.0
2009-04-01 15:45:00,34.79,34.83,34.79,34.8,54400.0,28.8333,28.8664,28.8333,28.8416,54400.0
2009-04-01 15:50:00,34.81,34.83,34.73,34.77,111300.0,28.8499,28.8664,28.7836,28.8167,111300.0
2009-04-01 15:55:00,34.77,34.8,34.76,34.76,153300.0,28.8167,28.8416,28.8084,28.8084,153300.0
2009-04-02 09:30:00,35.4,35.75,35.3,35.68,100700.0,29.3388,29.6289,29.256,29.5709,100700.0
2009-04-02 09:35:00,35.67,35.69,35.46,35.49,61400.0,29.5626,29.5792,29.3886,29.4134,61400.0
2009-04-02 09:40:00,35.47,35.48,35.3,35.31,29800.0,29.3969,29.4051,29.256,29.2642,29800.0
2009-04-02 09:45:00,35.3,35.34,35.24,35.26,39100.0,29.256,29.2891,29.2062,29.2228,39100.0
2009-04-02 09:50:00,35.25,35.31,35.12,35.22,48900.0,29.2145,29.2642,29.1068,29.1897,48900.0
2009-04-02 09:55:00,35.23,35.24,35.07,35.07,24600.0,29.1979,29.2062,29.0653,29.0653,24600.0
2009-04-02 10:00:00,35.07,35.14,35.07,35.14,36400.0,29.0653,29.1234,29.0653,29.1234,36400.0
2009-04-02 10:05:00,35.14,35.15,35.11,35.12,28500.0,29.1234,29.1316,29.0985,29.1068,28500.0
2009-04-02 10:10:00,35.12,35.15,35.07,35.1,51600.0,29.1068,29.1316,29.0653,29.0902,51600.0
2009-04-02 10:15:00,35.1,35.24,35.09,35.22,57800.0,29.0902,29.2062,29.0819,29.1897,57800.0
2009-04-02 10:20:00,35.22,35.22,35.1,35.11,21500.0,29.1897,29.1897,29.0902,29.0985,21500.0
2009-04-02 10:25:00,35.11,35.11,35.05,35.06,23300.0,29.0985,29.0985,29.0488,29.0571,23300.0
2009-04-02 10:30:00,35.06,35.1,35.04,35.1,23200.0,29.0571,29.0902,29.0405,29.0902,23200.0
2009-04-02 10:35:00,35.1,35.22,35.08,35.2,29300.0,29.0902,29.1897,29.0736,29.1731,29300.0
2009-04-02 10:40:00,35.19,35.25,35.18,35.25,16300.0,29.1648,29.2145,29.1565,29.2145,16300.0
2009-04-02 10:45:00,35.25,35.33,35.25,35.31,39300.0,29.2145,29.2808,29.2145,29.2642,39300.0
2009-04-02 10:50:00,35.31,35.33,35.29,35.3,41700.0,29.2642,29.2808,29.2477,29.256,41700.0
2009-04-02 10:55:00,35.3,35.4,35.29,35.39,37300.0,29.256,29.3388,29.2477,29.3306,37300.0
2009-04-02 11:00:00,35.39,35.42,35.38,35.4,32300.0,29.3306,29.3554,29.3223,29.3388,32300.0
2009-04-02 11:05:00,35.41,35.45,35.39,35.4,29600.0,29.3471,29.3803,29.3306,29.3388,29600.0
2009-04-02 11:10:00,35.39,35.44,35.39,35.42,32700.0,29.3306,29.372,29.3306,29.3554,32700.0
2009-04-02 11:15:00,35.43,35.43,35.41,35.43,27400.0,29.3637,29.3637,29.3471,29.3637,27400.0
2009-04-02 11:20:00,35.42,35.46,35.38,35.4,18000.0,29.3554,29.3886,29.3223,29.3388,18000.0
2009-04-02 11:25:00,35.41,35.43,35.38,35.42,19500.0,29.3471,29.3637,29.3223,29.3554,19500.0
2009-04-02 11:30:00,35.43,35.44,35.41,35.42,10300.0,29.3637,29.372,29.3471,29.3554,10300.0
2009-04-02 11:35:00,35.42,35.43,35.4,35.41,15700.0,29.3554,29.3637,29.3388,29.3471,15700.0
2009-04-02 11:40:00,35.4,35.42,35.37,35.4,31800.0,29.3388,29.3554,29.314,29.3388,31800.0
2009-04-02 11:45:00,35.41,35.42,35.37,35.4,41200.0,29.3471,29.3554,29.314,29.3388,41200.0
2009-04-02 11:50:00,35.41,35.41,35.39,35.4,46700.0,29.3471,29.3471,29.3306,29.3388,46700.0
2009-04-02 11:55:00,35.4,35.44,35.39,35.43,18900.0,29.3388,29.372,29.3306,29.3637,18900.0
2009-04-02 12:00:00,35.44,35.5,35.43,35.44,21200.0,29.372,29.4217,29.3637,29.372,21200.0
2009-04-02 12:05:00,35.44,35.47,35.43,35.47,18400.0,29.372,29.3969,29.3637,29.3969,18400.0
2009-04-02 12:10:00,35.47,35.55,35.47,35.55,32900.0,29.3969,29.4632,29.3969,29.4632,32900.0
2009-04-02 12:15:00,35.55,35.68,35.55,35.63,34900.0,29.4632,29.5709,29.4632,29.5295,34900.0
2009-04-02 12:20:00,35.63,35.72,35.61,35.72,48800.0,29.5295,29.604,29.5129,29.604,48800.0
2009-04-02 12:25:00,35.72,35.73,35.63,35.63,35300.0,29.604,29.6123,29.5295,29.5295,35300.0
2009-04-02 12:30:00,35.63,35.7,35.63,35.68,31800.0,29.5295,29.5875,29.5295,29.5709,31800.0
2009-04-02 12:35:00,35.68,35.73,35.66,35.72,26700.0,29.5709,29.6123,29.5543,29.604,26700.0
2009-04-02 12:40:00,35.73,35.75,35.7,35.75,42200.0,29.6123,29.6289,29.5875,29.6289,42200.0
2009-04-02 12:45:00,35.75,35.78,35.73,35.75,37000.0,29.6289,29.6538,29.6123,29.6289,37000.0
2009-04-02 12:50:00,35.74,35.77,35.74,35.75,34100.0,29.6206,29.6455,29.6206,29.6289,34100.0
2009-04-02 12:55:00,35.75,35.77,35.74,35.76,44800.0,29.6289,29.6455,29.6206,29.6372,44800.0
2009-04-02 13:00:00,35.77,35.83,35.76,35.83,18100.0,29.6455,29.6952,29.6372,29.6952,18100.0
2009-04-02 13:05:00,35.82,35.82,35.76,35.82,20100.0,29.6869,29.6869,29.6372,29.6869,20100.0
2009-04-02 13:10:00,35.82,35.85,35.81,35.85,12100.0,29.6869,29.7118,29.6786,29.7118,12100.0
2009-04-02 13:15:00,35.84,35.84,35.8,35.81,10600.0,29.7035,29.7035,29.6704,29.6786,10600.0
2009-04-02 13:20:00,35.81,35.81,35.71,35.75,33800.0,29.6786,29.6786,29.5958,29.6289,33800.0
2009-04-02 13:25:00,35.75,35.77,35.7,35.73,24300.0,29.6289,29.6455,29.5875,29.6123,24300.0
2009-04-02 13:30:00,35.72,35.81,35.71,35.79,19400.0,29.604,29.6786,29.5958,29.6621,19400.0
2009-04-02 13:35:00,35.79,35.81,35.7,35.7,17500.0,29.6621,29.6786,29.5875,29.5875,17500.0
2009-04-02 13:40:00,35.7,35.72,35.69,35.72,28100.0,29.5875,29.604,29.5792,29.604,28100.0
2009-04-02 13:45:00,35.71,35.82,35.7,35.76,17900.0,29.5958,29.6869,29.5875,29.6372,17900.0
2009-04-02 13:50:00,35.75,35.77,35.73,35.73,24100.0,29.6289,29.6455,29.6123,29.6123,24100.0
2009-04-02 13:55:00,35.72,35.73,35.66,35.69,52200.0,29.604,29.6123,29.5543,29.5792,52200.0
2009-04-02 14:00:00,35.69,35.71,35.67,35.71,27500.0,29.5792,29.5958,29.5626,29.5958,27500.0
2009-04-02 14:05:00,35.72,35.75,35.66,35.7,21600.0,29.604,29.6289,29.5543,29.5875,21600.0
2009-04-02 14:10:00,35.7,35.73,35.7,35.72,9000.0,29.5875,29.6123,29.5875,29.604,9000.0
2009-04-02 14:15:00,35.71,35.72,35.68,35.69,13600.0,29.5958,29.604,29.5709,29.5792,13600.0
2009-04-02 14:20:00,35.69,35.77,35.69,35.74,15500.0,29.5792,29.6455,29.5792,29.6206,15500.0
2009-04-02 14:25:00,35.74,35.83,35.73,35.79,18200.0,29.6206,29.6952,29.6123,29.6621,18200.0
2009-04-02 14:30:00,35.8,35.82,35.79,35.81,15100.0,29.6704,29.6869,29.6621,29.6786,15100.0
2009-04-02 14:35:00,35.81,35.85,35.81,35.82,23800.0,29.6786,29.7118,29.6786,29.6869,23800.0
2009-04-02 14:40:00,35.81,35.86,35.81,35.84,19000.0,29.6786,29.7201,29.6786,29.7035,19000.0
2009-04-02 14:45:00,35.85,35.91,35.83,35.83,30300.0,29.7118,29.7615,29.6952,29.6952,30300.0
2009-04-02 14:50:00,35.84,35.84,35.66,35.66,25300.0,29.7035,29.7035,29.5543,29.5543,25300.0
2009-04-02 14:55:00,35.66,35.71,35.64,35.7,35000.0,29.5543,29.5958,29.5377,29.5875,35000.0
2009-04-02 15:00:00,35.69,35.76,35.68,35.68,29100.0,29.5792,29.6372,29.5709,29.5709,29100.0
2009-04-02 15:05:00,35.68,35.69,35.54,35.55,44600.0,29.5709,29.5792,29.4549,29.4632,44600.0
2009-04-02 15:10:00,35.55,35.62,35.53,35.54,31300.0,29.4632,29.5212,29.4466,29.4549,31300.0
2009-04-02 15:15:00,35.54,35.59,35.45,35.46,42200.0,29.4549,29.4963,29.3803,29.3886,42200.0
2009-04-02 15:20:00,35.45,35.51,35.41,35.48,53700.0,29.3803,29.43,29.3471,29.4051,53700.0
2009-04-02 15:25:00,35.48,35.54,35.46,35.48,39800.0,29.4051,29.4549,29.3886,29.4051,39800.0
2009-04-02 15:30:00,35.48,35.56,35.48,35.49,42300.0,29.4051,29.4714,29.4051,29.4134,42300.0
2009-04-02 15:35:00,35.48,35.49,35.34,35.35,64300.0,29.4051,29.4134,29.2891,29.2974,64300.0
2009-04-02 15:40:00,35.34,35.46,35.34,35.39,64700.0,29.2891,29.3886,29.2891,29.3306,64700.0
2009-04-02 15:45:00,35.39,35.4,35.3,35.38,59600.0,29.3306,29.3388,29.256,29.3223,59600.0
2009-04-02 15:50:00,35.39,35.4,35.31,35.32,74100.0,29.3306,29.3388,29.2642,29.2725,74100.0
2009-04-02 15:55:00,35.32,35.32,35.24,35.32,90000.0,29.2725,29.2725,29.2062,29.2725,90000.0
2009-04-03 09:30:00,35.36,35.36,35.05,35.11,21000.0,29.3057,29.3057,29.0488,29.0985,21000.0
2009-04-03 09:35:00,35.11,35.34,35.11,35.27,22400.0,29.0985,29.2891,29.0985,29.2311,22400.0
2009-04-03 09:40:00,35.27,35.44,35.24,35.44,16900.0,29.2311,29.372,29.2062,29.372,16900.0
2009-04-03 09:45:00,35.42,35.42,35.19,35.23,17400.0,29.3554,29.3554,29.1648,29.1979,17400.0
2009-04-03 09:50:00,35.22,35.23,35.18,35.21,15300.0,29.1897,29.1979,29.1565,29.1814,15300.0
2009-04-03 09:55:00,35.21,35.35,35.21,35.35,13400.0,29.1814,29.2974,29.1814,29.2974,13400.0
2009-04-03 10:00:00,35.34,35.35,35.16,35.21,14100.0,29.2891,29.2974,29.1399,29.1814,14100.0
2009-04-03 10:05:00,35.2,35.23,35.14,35.23,8600.0,29.1731,29.1979,29.1234,29.1979,8600.0
2009-04-03 10:10:00,35.23,35.23,35.2,35.2,5900.0,29.1979,29.1979,29.1731,29.1731,5900.0
2009-04-03 10:15:00,35.21,35.27,35.19,35.21,9200.0,29.1814,29.2311,29.1648,29.1814,9200.0
2009-04-03 10:20:00,35.21,35.21,35.13,35.15,12700.0,29.1814,29.1814,29.1151,29.1316,12700.0
2009-04-03 10:25:00,35.15,35.16,35.13,35.16,16400.0,29.1316,29.1399,29.1151,29.1399,16400.0
2009-04-03 10:30:00,35.15,35.16,35.11,35.12,10200.0,29.1316,29.1399,29.0985,29.1068,10200.0
2009-04-03 10:35:00,35.11,35.11,35.07,35.1,6300.0,29.0985,29.0985,29.0653,29.0902,6300.0
2009-04-03 10:40:00,35.11,35.12,35.01,35.02,11900.0,29.0985,29.1068,29.0156,29.0239,11900.0
2009-04-03 10:45:00,35.01,35.09,35.01,35.09,7100.0,29.0156,29.0819,29.0156,29.0819,7100.0
2009-04-03 10:50:00,35.09,35.24,35.09,35.23,21100.0,29.0819,29.2062,29.0819,29.1979,21100.0
2009-04-03 10:55:00,35.23,35.3,35.23,35.24,28400.0,29.1979,29.256,29.1979,29.2062,28400.0
2009-04-03 11:00:00,35.23,35.24,35.19,35.19,32000.0,29.1979,29.2062,29.1648,29.1648,32000.0
2009-04-03 11:05:00,35.19,35.26,35.15,35.26,9800.0,29.1648,29.2228,29.1316,29.2228,9800.0
2009-04-03 11:10:00,35.25,35.27,35.23,35.26,7100.0,29.2145,29.2311,29.1979,29.2228,7100.0
2009-04-03 11:15:00,35.26,35.3,35.26,35.3,15100.0,29.2228,29.256,29.2228,29.256,15100.0
2009-04-03 11:20:00,35.3,35.31,35.25,35.25,16000.0,29.256,29.2642,29.2145,29.2145,16000.0
2009-04-03 11:25:00,35.25,35.26,35.23,35.25,21400.0,29.2145,29.2228,29.1979,29.2145,21400.0
2009-04-03 11:30:00,35.25,35.3,35.22,35.29,6600.0,29.2145,29.256,29.1897,29.2477,6600.0
2009-04-03 11:35:00,35.29,35.31,35.26,35.26,18200.0,29.2477,29.2642,29.2228,29.2228,18200.0
2009-04-03 11:40:00,35.27,35.35,35.27,35.34,8800.0,29.2311,29.2974,29.2311,29.2891,8800.0
2009-04-03 11:45:00,35.34,35.35,35.32,35.34,5900.0,29.2891,29.2974,29.2725,29.2891,5900.0
2009-04-03 11:50:00,35.34,35.38,35.34,35.36,9700.0,29.2891,29.3223,29.2891,29.3057,9700.0
2009-04-03 11:55:00,35.37,35.37,35.3,35.32,13100.0,29.314,29.314,29.256,29.2725,13100.0
2009-04-03 12:00:00,35.32,35.4,35.32,35.4,18000.0,29.2725,29.3388,29.2725,29.3388,18000.0
2009-04-03 12:05:00,35.39,35.4,35.33,35.33,11500.0,29.3306,29.3388,29.2808,29.2808,11500.0
2009-04-03 12:10:00,35.33,35.4,35.33,35.4,10900.0,29.2808,29.3388,29.2808,29.3388,10900.0
2009-04-03 12:15:00,35.4,35.45,35.4,35.44,11000.0,29.3388,29.3803,29.3388,29.372,11000.0
2009-04-03 12:20:00,35.44,35.45,35.39,35.4,19400.0,29.372,29.3803,29.3306,29.3388,19400.0
2009-04-03 12:25:00,35.4,35.43,35.39,35.43,11000.0,29.3388,29.3637,29.3306,29.3637,11000.0
2009-04-03 12:30:00,35.42,35.44,35.42,35.44,8500.0,29.3554,29.372,29.3554,29.372,8500.0
2009-04-03 12:35:00,35.45,35.54,35.45,35.49,12100.0,29.3803,29.4549,29.3803,29.4134,12100.0
2009-04-03 12:40:00,35.48,35.52,35.47,35.49,8200.0,29.4051,29.4383,29.3969,29.4134,8200.0
2009-04-03 12:45:00,35.49,35.49,35.42,35.42,10300.0,29.4134,29.4134,29.3554,29.3554,10300.0
2009-04-03 12:50:00,35.43,35.43,35.36,35.4,13000.0,29.3637,29.3637,29.3057,29.3388,13000.0
2009-04-03 12:55:00,35.39,35.41,35.39,35.41,8200.0,29.3306,29.3471,29.3306,29.3471,8200.0
2009-04-03 13:00:00,35.41,35.46,35.41,35.45,8600.0,29.3471,29.3886,29.3471,29.3803,8600.0
2009-04-03 13:05:00,35.45,35.45,35.34,35.37,24500.0,29.3803,29.3803,29.2891,29.314,24500.0
2009-04-03 13:10:00,35.36,35.39,35.36,35.37,6900.0,29.3057,29.3306,29.3057,29.314,6900.0
2009-04-03 13:15:00,35.38,35.41,35.38,35.4,9300.0,29.3223,29.3471,29.3223,29.3388,9300.0
2009-04-03 13:20:00,35.4,35.4,35.33,35.34,18100.0,29.3388,29.3388,29.2808,29.2891,18100.0
2009-04-03 13:25:00,35.34,35.43,35.34,35.43,15100.0,29.2891,29.3637,29.2891,29.3637,15100.0
2009-04-03 13:30:00,35.43,35.5,35.43,35.47,25500.0,29.3637,29.4217,29.3637,29.3969,25500.0
2009-04-03 13:35:00,35.47,35.48,35.42,35.42,18500.0,29.3969,29.4051,29.3554,29.3554,18500.0
2009-04-03 13:40:00,35.41,35.41,35.32,35.36,19700.0,29.3471,29.3471,29.2725,29.3057,19700.0
2009-04-03 13:45:00,35.36,35.38,35.35,35.38,10000.0,29.3057,29.3223,29.2974,29.3223,10000.0
2009-04-03 13:50:00,35.37,35.45,35.37,35.45,12500.0,29.314,29.3803,29.314,29.3803,12500.0
2009-04-03 13:55:00,35.45,35.45,35.41,35.43,9100.0,29.3803,29.3803,29.3471,29.3637,9100.0
2009-04-03 14:00:00,35.43,35.45,35.38,35.38,14900.0,29.3637,29.3803,29.3223,29.3223,14900.0
2009-04-03 14:05:00,35.38,35.38,35.33,35.34,15200.0,29.3223,29.3223,29.2808,29.2891,15200.0
2009-04-03 14:10:00,35.36,35.39,35.32,35.39,11100.0,29.3057,29.3306,29.2725,29.3306,11100.0
2009-04-03 14:15:00,35.4,35.48,35.38,35.46,12200.0,29.3388,29.4051,29.3223,29.3886,12200.0
2009-04-03 14:20:00,35.46,35.49,35.46,35.49,13600.0,29.3886,29.4134,29.3886,29.4134,13600.0
2009-04-03 14:25:00,35.49,35.59,35.48,35.59,38000.0,29.4134,29.4963,29.4051,29.4963,38000.0
2009-04-03 14:30:00,35.59,35.6,35.56,35.57,9600.0,29.4963,29.5046,29.4714,29.4797,9600.0
2009-04-03 14:35:00,35.56,35.59,35.55,35.58,12200.0,29.4714,29.4963,29.4632,29.488,12200.0
2009-04-03 14:40:00,35.57,35.59,35.55,35.59,12500.0,29.4797,29.4963,29.4632,29.4963,12500.0
2009-04-03 14:45:00,35.59,35.62,35.59,35.6,14600.0,29.4963,29.5212,29.4963,29.5046,14600.0
2009-04-03 14:50:00,35.6,35.62,35.58,35.6,14700.0,29.5046,29.5212,29.488,29.5046,14700.0
2009-04-03 14:55:00,35.6,35.65,35.6,35.64,16700.0,29.5046,29.546,29.5046,29.5377,16700.0
2009-04-03 15:00:00,35.64,35.64,35.56,35.56,16000.0,29.5377,29.5377,29.4714,29.4714,16000.0
2009-04-03 15:05:00,35.55,35.55,35.49,35.52,21600.0,29.4632,29.4632,29.4134,29.4383,21600.0
2009-04-03 15:10:00,35.53,35.57,35.51,35.52,16800.0,29.4466,29.4797,29.43,29.4383,16800.0
2009-04-03 15:15:00,35.52,35.53,35.45,35.48,18900.0,29.4383,29.4466,29.3803,29.4051,18900.0
2009-04-03 15:20:00,35.48,35.52,35.45,35.51,22500.0,29.4051,29.4383,29.3803,29.43,22500.0
2009-04-03 15:25:00,35.5,35.53,35.42,35.45,19900.0,29.4217,29.4466,29.3554,29.3803,19900.0
2009-04-03 15:30:00,35.46,35.55,35.46,35.51,28500.0,29.3886,29.4632,29.3886,29.43,28500.0
2009-04-03 15:35:00,35.51,35.52,35.43,35.5,42900.0,29.43,29.4383,29.3637,29.4217,42900.0
2009-04-03 15:40:00,35.5,35.65,35.5,35.61,40700.0,29.4217,29.546,29.4217,29.5129,40700.0
2009-04-03 15:45:00,35.61,35.66,35.58,35.61,31100.0,29.5129,29.5543,29.488,29.5129,31100.0
2009-04-03 15:50:00,35.61,35.67,35.6,35.66,47500.0,29.5129,29.5626,29.5046,29.5543,47500.0
2009-04-03 15:55:00,35.66,35.81,35.65,35.79,75900.0,29.5543,29.6786,29.546,29.6621,75900.0
2009-04-06 09:30:00,35.68,35.81,35.53,35.78,16500.0,29.5709,29.6786,29.4466,29.6538,16500.0
2009-04-06 09:35:00,35.82,35.83,35.55,35.55,14600.0,29.6869,29.6952,29.4632,29.4632,14600.0
2009-04-06 09:40:00,35.59,35.62,35.43,35.46,27700.0,29.4963,29.5212,29.3637,29.3886,27700.0
2009-04-06 09:45:00,35.45,35.47,35.37,35.37,13700.0,29.3803,29.3969,29.314,29.314,13700.0
2009-04-06 09:50:00,35.36,35.45,35.36,35.45,19900.0,29.3057,29.3803,29.3057,29.3803,19900.0
2009-04-06 09:55:00,35.45,35.45,35.44,35.45,12500.0,29.3803,29.3803,29.372,29.3803,12500.0
2009-04-06 10:00:00,35.46,35.55,35.45,35.55,18300.0,29.3886,29.4632,29.3803,29.4632,18300.0
2009-04-06 10:05:00,35.56,35.6,35.53,35.57,19500.0,29.4714,29.5046,29.4466,29.4797,19500.0
2009-04-06 10:10:00,35.57,35.57,35.44,35.44,12700.0,29.4797,29.4797,29.372,29.372,12700.0
2009-04-06 10:15:00,35.43,35.43,35.36,35.41,10400.0,29.3637,29.3637,29.3057,29.3471,10400.0
2009-04-06 10:20:00,35.41,35.44,35.38,35.38,11000.0,29.3471,29.372,29.3223,29.3223,11000.0
2009-04-06 10:25:00,35.39,35.39,35.23,35.23,14900.0,29.3306,29.3306,29.1979,29.1979,14900.0
2009-04-06 10:30:00,35.23,35.28,35.2,35.24,15500.0,29.1979,29.2394,29.1731,29.2062,15500.0
2009-04-06 10:35:00,35.23,35.3,35.23,35.3,8200.0,29.1979,29.256,29.1979,29.256,8200.0
2009-04-06 10:40:00,35.31,35.36,35.31,35.35,5600.0,29.2642,29.3057,29.2642,29.2974,5600.0
2009-04-06 10:45:00,35.35,35.43,35.34,35.41,8200.0,29.2974,29.3637,29.2891,29.3471,8200.0
2009-04-06 10:50:00,35.41,35.44,35.4,35.42,6700.0,29.3471,29.372,29.3388,29.3554,6700.0
2009-04-06 10:55:00,35.42,35.45,35.41,35.43,7500.0,29.3554,29.3803,29.3471,29.3637,7500.0
2009-04-06 11:00:00,35.43,35.43,35.27,35.27,17800.0,29.3637,29.3637,29.2311,29.2311,17800.0
2009-04-06 11:05:00,35.26,35.27,35.22,35.25,8600.0,29.2228,29.2311,29.1897,29.2145,8600.0
2009-04-06 11:10:00,35.24,35.28,35.23,35.27,5900.0,29.2062,29.2394,29.1979,29.2311,5900.0
2009-04-06 11:15:00,35.27,35.32,35.27,35.31,5300.0,29.2311,29.2725,29.2311,29.2642,5300.0
2009-04-06 11:20:00,35.31,35.33,35.29,35.33,8800.0,29.2642,29.2808,29.2477,29.2808,8800.0
2009-04-06 11:25:00,35.33,35.38,35.33,35.38,6700.0,29.2808,29.3223,29.2808,29.3223,6700.0
2009-04-06 11:30:00,35.38,35.41,35.37,35.41,8300.0,29.3223,29.3471,29.314,29.3471,8300.0
2009-04-06 11:35:00,35.4,35.43,35.36,35.38,9300.0,29.3388,29.3637,29.3057,29.3223,9300.0
2009-04-06 11:40:00,35.36,35.38,35.31,35.31,5300.0,29.3057,29.3223,29.2642,29.2642,5300.0
2009-04-06 11:45:00,35.31,35.34,35.3,35.33,5200.0,29.2642,29.2891,29.256,29.2808,5200.0
2009-04-06 11:50:00,35.34,35.34,35.26,35.26,7100.0,29.2891,29.2891,29.2228,29.2228,7100.0
2009-04-06 11:55:00,35.26,35.32,35.25,35.31,10600.0,29.2228,29.2725,29.2145,29.2642,10600.0
2009-04-06 12:00:00,35.31,35.33,35.3,35.33,7400.0,29.2642,29.2808,29.256,29.2808,7400.0
2009-04-06 12:05:00,35.34,35.44,35.34,35.43,19900.0,29.2891,29.372,29.2891,29.3637,19900.0
2009-04-06 12:10:00,35.43,35.44,35.42,35.42,9400.0,29.3637,29.372,29.3554,29.3554,9400.0
2009-04-06 12:15:00,35.42,35.43,35.3,35.34,20100.0,29.3554,29.3637,29.256,29.2891,20100.0
2009-04-06 12:20:00,35.34,35.35,35.33,35.35,8900.0,29.2891,29.2974,29.2808,29.2974,8900.0
2009-04-06 12:25:00,35.34,35.34,35.31,35.32,5200.0,29.2891,29.2891,29.2642,29.2725,5200.0
2009-04-06 12:30:00,35.33,35.33,35.31,35.31,3500.0,29.2808,29.2808,29.2642,29.2642,3500.0
2009-04-06 12:35:00,35.31,35.32,35.31,35.32,7000.0,29.2642,29.2725,29.2642,29.2725,7000.0
2009-04-06 12:40:00,35.32,35.4,35.32,35.38,9600.0,29.2725,29.3388,29.2725,29.3223,9600.0
2009-04-06 12:45:00,35.38,35.39,35.37,35.38,3300.0,29.3223,29.3306,29.314,29.3223,3300.0
2009-04-06 12:50:00,35.37,35.43,35.37,35.43,7600.0,29.314,29.3637,29.314,29.3637,7600.0
2009-04-06 12:55:00,35.45,35.53,35.41,35.53,15600.0,29.3803,29.4466,29.3471,29.4466,15600.0
2009-04-06 13:00:00,35.53,35.6,35.53,35.58,14300.0,29.4466,29.5046,29.4466,29.488,14300.0
2009-04-06 13:05:00,35.57,35.58,35.54,35.55,7300.0,29.4797,29.488,29.4549,29.4632,7300.0
2009-04-06 13:10:00,35.56,35.6,35.55,35.57,12600.0,29.4714,29.5046,29.4632,29.4797,12600.0
2009-04-06 13:15:00,35.57,35.58,35.43,35.44,17400.0,29.4797,29.488,29.3637,29.372,17400.0
2009-04-06 13:20:00,35.43,35.49,35.41,35.46,11600.0,29.3637,29.4134,29.3471,29.3886,11600.0
2009-04-06 13:25:00,35.45,35.45,35.37,35.37,9300.0,29.3803,29.3803,29.314,29.314,9300.0
2009-04-06 13:30:00,35.37,35.37,35.34,35.35,3700.0,29.314,29.314,29.2891,29.2974,3700.0
2009-04-06 13:35:00,35.35,35.36,35.32,35.33,11600.0,29.2974,29.3057,29.2725,29.2808,11600.0
2009-04-06 13:40:00,35.34,35.36,35.34,35.36,5200.0,29.2891,29.3057,29.2891,29.3057,5200.0
2009-04-06 13:45:00,35.36,35.51,35.35,35.51,8300.0,29.3057,29.43,29.2974,29.43,8300.0
2009-04-06 13:50:00,35.51,35.57,35.51,35.54,14500.0,29.43,29.4797,29.43,29.4549,14500.0
2009-04-06 13:55:00,35.54,35.54,35.43,35.43,7200.0,29.4549,29.4549,29.3637,29.3637,7200.0
2009-04-06 14:00:00,35.43,35.44,35.41,35.42,10800.0,29.3637,29.372,29.3471,29.3554,10800.0
2009-04-06 14:05:00,35.42,35.46,35.39,35.41,11800.0,29.3554,29.3886,29.3306,29.3471,11800.0
2009-04-06 14:10:00,35.42,35.47,35.39,35.41,11000.0,29.3554,29.3969,29.3306,29.3471,11000.0
2009-04-06 14:15:00,35.41,35.41,35.34,35.37,7300.0,29.3471,29.3471,29.2891,29.314,7300.0
2009-04-06 14:20:00,35.37,35.46,35.37,35.46,13300.0,29.314,29.3886,29.314,29.3886,13300.0
2009-04-06 14:25:00,35.46,35.51,35.43,35.48,10600.0,29.3886,29.43,29.3637,29.4051,10600.0
2009-04-06 14:30:00,35.48,35.48,35.36,35.4,15100.0,29.4051,29.4051,29.3057,29.3388,15100.0
2009-04-06 14:35:00,35.41,35.44,35.38,35.38,13800.0,29.3471,29.372,29.3223,29.3223,13800.0
2009-04-06 14:40:00,35.38,35.42,35.35,35.42,15000.0,29.3223,29.3554,29.2974,29.3554,15000.0
2009-04-06 14:45:00,35.42,35.5,35.42,35.47,26000.0,29.3554,29.4217,29.3554,29.3969,26000.0
2009-04-06 14:50:00,35.47,35.59,35.47,35.57,15400.0,29.3969,29.4963,29.3969,29.4797,15400.0
2009-04-06 14:55:00,35.58,35.6,35.54,35.54,14400.0,29.488,29.5046,29.4549,29.4549,14400.0
2009-04-06 15:00:00,35.54,35.55,35.49,35.54,19400.0,29.4549,29.4632,29.4134,29.4549,19400.0
2009-04-06 15:05:00,35.54,35.59,35.51,35.52,15900.0,29.4549,29.4963,29.43,29.4383,15900.0
2009-04-06 15:10:00,35.52,35.55,35.45,35.45,23800.0,29.4383,29.4632,29.3803,29.3803,23800.0
2009-04-06 15:15:00,35.45,35.62,35.43,35.6,37300.0,29.3803,29.5212,29.3637,29.5046,37300.0
2009-04-06 15:20:00,35.61,35.62,35.57,35.58,18900.0,29.5129,29.5212,29.4797,29.488,18900.0
2009-04-06 15:25:00,35.59,35.6,35.54,35.57,23500.0,29.4963,29.5046,29.4549,29.4797,23500.0
2009-04-06 15:30:00,35.57,35.66,35.55,35.62,26800.0,29.4797,29.5543,29.4632,29.5212,26800.0
2009-04-06 15:35:00,35.63,35.63,35.55,35.6,32600.0,29.5295,29.5295,29.4632,29.5046,32600.0
2009-04-06 15:40:00,35.59,35.72,35.59,35.69,41400.0,29.4963,29.604,29.4963,29.5792,41400.0
2009-04-06 15:45:00,35.69,35.71,35.64,35.66,32700.0,29.5792,29.5958,29.5377,29.5543,32700.0
2009-04-06 15:50:00,35.67,35.77,35.67,35.77,44100.0,29.5626,29.6455,29.5626,29.6455,44100.0
2009-04-06 15:55:00,35.77,35.84,35.71,35.72,60400.0,29.6455,29.7035,29.5958,29.604,60400.0
2009-04-07 09:30:00,35.3,35.48,35.27,35.34,19300.0,29.256,29.4051,29.2311,29.2891,19300.0
2009-04-07 09:35:00,35.35,35.35,35.24,35.31,14900.0,29.2974,29.2974,29.2062,29.2642,14900.0
2009-04-07 09:40:00,35.31,35.32,35.25,35.28,16700.0,29.2642,29.2725,29.2145,29.2394,16700.0
2009-04-07 09:45:00,35.29,35.36,35.27,35.35,29600.0,29.2477,29.3057,29.2311,29.2974,29600.0
2009-04-07 09:50:00,35.36,35.4,35.31,35.4,16700.0,29.3057,29.3388,29.2642,29.3388,16700.0
2009-04-07 09:55:00,35.4,35.52,35.38,35.52,19500.0,29.3388,29.4383,29.3223,29.4383,19500.0
2009-04-07 10:00:00,35.52,35.58,35.5,35.51,37200.0,29.4383,29.488,29.4217,29.43,37200.0
2009-04-07 10:05:00,35.5,35.66,35.5,35.66,29100.0,29.4217,29.5543,29.4217,29.5543,29100.0
2009-04-07 10:10:00,35.65,35.71,35.65,35.71,45800.0,29.546,29.5958,29.546,29.5958,45800.0
2009-04-07 10:15:00,35.71,35.78,35.7,35.71,27300.0,29.5958,29.6538,29.5875,29.5958,27300.0
2009-04-07 10:20:00,35.7,35.77,35.69,35.76,19000.0,29.5875,29.6455,29.5792,29.6372,19000.0
2009-04-07 10:25:00,35.77,35.82,35.73,35.77,31400.0,29.6455,29.6869,29.6123,29.6455,31400.0
2009-04-07 10:30:00,35.79,35.88,35.77,35.87,32500.0,29.6621,29.7367,29.6455,29.7284,32500.0
2009-04-07 10:35:00,35.86,35.89,35.84,35.89,19900.0,29.7201,29.7449,29.7035,29.7449,19900.0
2009-04-07 10:40:00,35.89,35.92,35.86,35.91,15200.0,29.7449,29.7698,29.7201,29.7615,15200.0
2009-04-07 10:45:00,35.91,35.96,35.91,35.95,23700.0,29.7615,29.803,29.7615,29.7947,23700.0
2009-04-07 10:50:00,35.95,35.95,35.85,35.93,15900.0,29.7947,29.7947,29.7118,29.7781,15900.0
2009-04-07 10:55:00,35.94,35.94,35.86,35.86,10500.0,29.7864,29.7864,29.7201,29.7201,10500.0
2009-04-07 11:00:00,35.87,35.96,35.82,35.95,12500.0,29.7284,29.803,29.6869,29.7947,12500.0
2009-04-07 11:05:00,35.96,35.96,35.83,35.87,21100.0,29.803,29.803,29.6952,29.7284,21100.0
2009-04-07 11:10:00,35.88,35.93,35.88,35.91,8100.0,29.7367,29.7781,29.7367,29.7615,8100.0
2009-04-07 11:15:00,35.91,35.91,35.87,35.87,8800.0,29.7615,29.7615,29.7284,29.7284,8800.0
2009-04-07 11:20:00,35.87,35.95,35.84,35.91,13400.0,29.7284,29.7947,29.7035,29.7615,13400.0
2009-04-07 11:25:00,35.9,35.91,35.84,35.91,13100.0,29.7532,29.7615,29.7035,29.7615,13100.0
2009-04-07 11:30:00,35.9,35.96,35.88,35.95,8500.0,29.7532,29.803,29.7367,29.7947,8500.0
2009-04-07 11:35:00,35.95,35.95,35.83,35.84,11200.0,29.7947,29.7947,29.6952,29.7035,11200.0
2009-04-07 11:40:00,35.84,35.91,35.82,35.89,15100.0,29.7035,29.7615,29.6869,29.7449,15100.0
2009-04-07 11:45:00,35.89,35.93,35.83,35.84,24800.0,29.7449,29.7781,29.6952,29.7035,24800.0
2009-04-07 11:50:00,35.84,35.84,35.8,35.82,8800.0,29.7035,29.7035,29.6704,29.6869,8800.0
2009-04-07 11:55:00,35.83,35.83,35.77,35.79,9000.0,29.6952,29.6952,29.6455,29.6621,9000.0
2009-04-07 12:00:00,35.8,35.84,35.76,35.77,20100.0,29.6704,29.7035,29.6372,29.6455,20100.0
2009-04-07 12:05:00,35.76,35.76,35.7,35.71,22100.0,29.6372,29.6372,29.5875,29.5958,22100.0
2009-04-07 12:10:00,35.71,35.82,35.71,35.81,26300.0,29.5958,29.6869,29.5958,29.6786,26300.0
2009-04-07 12:15:00,35.81,35.81,35.77,35.81,8800.0,29.6786,29.6786,29.6455,29.6786,8800.0
2009-04-07 12:20:00,35.8,35.84,35.8,35.8,22300.0,29.6704,29.7035,29.6704,29.6704,22300.0
2009-04-07 12:25:00,35.81,35.81,35.73,35.73,23200.0,29.6786,29.6786,29.6123,29.6123,23200.0
2009-04-07 12:30:00,35.74,35.77,35.73,35.76,19400.0,29.6206,29.6455,29.6123,29.6372,19400.0
2009-04-07 12:35:00,35.77,35.81,35.73,35.73,28800.0,29.6455,29.6786,29.6123,29.6123,28800.0
2009-04-07 12:40:00,35.74,35.8,35.73,35.79,24500.0,29.6206,29.6704,29.6123,29.6621,24500.0
2009-04-07 12:45:00,35.8,35.81,35.75,35.76,16000.0,29.6704,29.6786,29.6289,29.6372,16000.0
2009-04-07 12:50:00,35.76,35.78,35.76,35.76,7800.0,29.6372,29.6538,29.6372,29.6372,7800.0
2009-04-07 12:55:00,35.77,35.78,35.75,35.76,4700.0,29.6455,29.6538,29.6289,29.6372,4700.0
2009-04-07 13:00:00,35.76,35.77,35.66,35.66,7500.0,29.6372,29.6455,29.5543,29.5543,7500.0
2009-04-07 13:05:00,35.66,35.67,35.59,35.62,14400.0,29.5543,29.5626,29.4963,29.5212,14400.0
2009-04-07 13:10:00,35.62,35.63,35.6,35.61,15300.0,29.5212,29.5295,29.5046,29.5129,15300.0
2009-04-07 13:15:00,35.6,35.61,35.57,35.57,25900.0,29.5046,29.5129,29.4797,29.4797,25900.0
2009-04-07 13:20:00,35.56,35.56,35.49,35.53,25200.0,29.4714,29.4714,29.4134,29.4466,25200.0
2009-04-07 13:25:00,35.52,35.55,35.51,35.53,9800.0,29.4383,29.4632,29.43,29.4466,9800.0
2009-04-07 13:30:00,35.53,35.54,35.48,35.5,25500.0,29.4466,29.4549,29.4051,29.4217,25500.0
2009-04-07 13:35:00,35.5,35.51,35.45,35.47,6700.0,29.4217,29.43,29.3803,29.3969,6700.0
2009-04-07 13:40:00,35.47,35.51,35.46,35.51,6200.0,29.3969,29.43,29.3886,29.43,6200.0
2009-04-07 13:45:00,35.5,35.52,35.49,35.51,10300.0,29.4217,29.4383,29.4134,29.43,10300.0
2009-04-07 13:50:00,35.5,35.53,35.49,35.53,12300.0,29.4217,29.4466,29.4134,29.4466,12300.0
2009-04-07 13:55:00,35.52,35.52,35.48,35.48,5800.0,29.4383,29.4383,29.4051,29.4051,5800.0
2009-04-07 14:00:00,35.48,35.48,35.41,35.42,17400.0,29.4051,29.4051,29.3471,29.3554,17400.0
2009-04-07 14:05:00,35.42,35.42,35.39,35.42,12700.0,29.3554,29.3554,29.3306,29.3554,12700.0
2009-04-07 14:10:00,35.41,35.46,35.4,35.46,7900.0,29.3471,29.3886,29.3388,29.3886,7900.0
2009-04-07 14:15:00,35.47,35.48,35.44,35.48,14500.0,29.3969,29.4051,29.372,29.4051,14500.0
2009-04-07 14:20:00,35.47,35.49,35.44,35.44,14400.0,29.3969,29.4134,29.372,29.372,14400.0
2009-04-07 14:25:00,35.44,35.53,35.44,35.52,13600.0,29.372,29.4466,29.372,29.4383,13600.0
2009-04-07 14:30:00,35.53,35.53,35.47,35.47,20300.0,29.4466,29.4466,29.3969,29.3969,20300.0
2009-04-07 14:35:00,35.47,35.48,35.44,35.45,13300.0,29.3969,29.4051,29.372,29.3803,13300.0
2009-04-07 14:40:00,35.44,35.5,35.44,35.45,13400.0,29.372,29.4217,29.372,29.3803,13400.0
2009-04-07 14:45:00,35.45,35.49,35.44,35.45,15000.0,29.3803,29.4134,29.372,29.3803,15000.0
2009-04-07 14:50:00,35.45,35.51,35.45,35.48,18400.0,29.3803,29.43,29.3803,29.4051,18400.0
2009-04-07 14:55:00,35.48,35.48,35.46,35.47,8500.0,29.4051,29.4051,29.3886,29.3969,8500.0
2009-04-07 15:00:00,35.46,35.47,35.43,35.43,18800.0,29.3886,29.3969,29.3637,29.3637,18800.0
2009-04-07 15:05:00,35.44,35.49,35.38,35.49,34300.0,29.372,29.4134,29.3223,29.4134,34300.0
2009-04-07 15:10:00,35.49,35.59,35.49,35.56,18600.0,29.4134,29.4963,29.4134,29.4714,18600.0
2009-04-07 15:15:00,35.56,35.64,35.56,35.57,23300.0,29.4714,29.5377,29.4714,29.4797,23300.0
2009-04-07 15:20:00,35.58,35.6,35.56,35.6,24700.0,29.488,29.5046,29.4714,29.5046,24700.0
2009-04-07 15:25:00,35.6,35.63,35.52,35.54,35700.0,29.5046,29.5295,29.4383,29.4549,35700.0
2009-04-07 15:30:00,35.53,35.59,35.49,35.59,37300.0,29.4466,29.4963,29.4134,29.4963,37300.0
2009-04-07 15:35:00,35.59,35.6,35.5,35.58,32300.0,29.4963,29.5046,29.4217,29.488,32300.0
2009-04-07 15:40:00,35.57,35.66,35.53,35.65,39800.0,29.4797,29.5543,29.4466,29.546,39800.0
2009-04-07 15:45:00,35.66,35.7,35.64,35.67,38100.0,29.5543,29.5875,29.5377,29.5626,38100.0
2009-04-07 15:50:00,35.67,35.68,35.53,35.53,60100.0,29.5626,29.5709,29.4466,29.4466,60100.0
2009-04-07 15:55:00,35.52,35.54,35.45,35.46,75800.0,29.4383,29.4549,29.3803,29.3886,75800.0
2009-04-08 09:30:00,35.51,35.65,35.5,35.57,17400.0,29.43,29.546,29.4217,29.4797,17400.0
2009-04-08 09:35:00,35.6,35.6,35.41,35.5,18500.0,29.5046,29.5046,29.3471,29.4217,18500.0
2009-04-08 09:40:00,35.44,35.55,35.4,35.55,18100.0,29.372,29.4632,29.3388,29.4632,18100.0
2009-04-08 09:45:00,35.55,35.63,35.55,35.56,9200.0,29.4632,29.5295,29.4632,29.4714,9200.0
2009-04-08 09:50:00,35.55,35.56,35.5,35.53,7500.0,29.4632,29.4714,29.4217,29.4466,7500.0
2009-04-08 09:55:00,35.5,35.55,35.5,35.54,5100.0,29.4217,29.4632,29.4217,29.4549,5100.0
2009-04-08 10:00:00,35.55,35.57,35.5,35.53,17900.0,29.4632,29.4797,29.4217,29.4466,17900.0
2009-04-08 10:05:00,35.55,35.69,35.51,35.66,14100.0,29.4632,29.5792,29.43,29.5543,14100.0
2009-04-08 10:10:00,35.69,35.72,35.63,35.68,14500.0,29.5792,29.604,29.5295,29.5709,14500.0
2009-04-08 10:15:00,35.71,35.71,35.64,35.65,8000.0,29.5958,29.5958,29.5377,29.546,8000.0
2009-04-08 10:20:00,35.66,35.66,35.55,35.61,8300.0,29.5543,29.5543,29.4632,29.5129,8300.0
2009-04-08 10:25:00,35.6,35.65,35.54,35.61,29900.0,29.5046,29.546,29.4549,29.5129,29900.0
2009-04-08 10:30:00,35.61,35.62,35.54,35.56,8100.0,29.5129,29.5212,29.4549,29.4714,8100.0
2009-04-08 10:35:00,35.56,35.58,35.5,35.51,20100.0,29.4714,29.488,29.4217,29.43,20100.0
2009-04-08 10:40:00,35.54,35.67,35.54,35.65,12300.0,29.4549,29.5626,29.4549,29.546,12300.0
2009-04-08 10:45:00,35.65,35.68,35.6,35.62,6900.0,29.546,29.5709,29.5046,29.5212,6900.0
2009-04-08 10:50:00,35.61,35.67,35.58,35.67,16900.0,29.5129,29.5626,29.488,29.5626,16900.0
2009-04-08 10:55:00,35.68,35.69,35.67,35.68,4800.0,29.5709,29.5792,29.5626,29.5709,4800.0
2009-04-08 11:00:00,35.68,35.77,35.68,35.77,10700.0,29.5709,29.6455,29.5709,29.6455,10700.0
2009-04-08 11:05:00,35.77,35.8,35.76,35.77,8500.0,29.6455,29.6704,29.6372,29.6455,8500.0
2009-04-08 11:10:00,35.78,35.79,35.76,35.79,6400.0,29.6538,29.6621,29.6372,29.6621,6400.0
2009-04-08 11:15:00,35.8,35.84,35.76,35.77,12600.0,29.6704,29.7035,29.6372,29.6455,12600.0
2009-04-08 11:20:00,35.76,35.8,35.76,35.79,5900.0,29.6372,29.6704,29.6372,29.6621,5900.0
2009-04-08 11:25:00,35.79,35.84,35.79,35.8,11200.0,29.6621,29.7035,29.6621,29.6704,11200.0
2009-04-08 11:30:00,35.79,35.79,35.73,35.73,6000.0,29.6621,29.6621,29.6123,29.6123,6000.0
2009-04-08 11:35:00,35.74,35.86,35.74,35.84,10500.0,29.6206,29.7201,29.6206,29.7035,10500.0
2009-04-08 11:40:00,35.84,35.84,35.77,35.81,14700.0,29.7035,29.7035,29.6455,29.6786,14700.0
2009-04-08 11:45:00,35.82,35.85,35.8,35.84,10500.0,29.6869,29.7118,29.6704,29.7035,10500.0
2009-04-08 11:50:00,35.85,35.88,35.84,35.88,13100.0,29.7118,29.7367,29.7035,29.7367,13100.0
2009-04-08 11:55:00,35.89,35.9,35.88,35.88,13600.0,29.7449,29.7532,29.7367,29.7367,13600.0
2009-04-08 12:00:00,35.88,35.91,35.87,35.91,9500.0,29.7367,29.7615,29.7284,29.7615,9500.0
2009-04-08 12:05:00,35.91,35.92,35.88,35.88,11900.0,29.7615,29.7698,29.7367,29.7367,11900.0
2009-04-08 12:10:00,35.88,35.92,35.88,35.9,8800.0,29.7367,29.7698,29.7367,29.7532,8800.0
2009-04-08 12:15:00,35.89,35.91,35.85,35.91,8900.0,29.7449,29.7615,29.7118,29.7615,8900.0
2009-04-08 12:20:00,35.9,35.94,35.9,35.93,6900.0,29.7532,29.7864,29.7532,29.7781,6900.0
2009-04-08 12:25:00,35.92,35.93,35.9,35.9,4600.0,29.7698,29.7781,29.7532,29.7532,4600.0
2009-04-08 12:30:00,35.91,35.92,35.9,35.91,2800.0,29.7615,29.7698,29.7532,29.7615,2800.0
2009-04-08 12:35:00,35.9,35.92,35.89,35.91,11000.0,29.7532,29.7698,29.7449,29.7615,11000.0
2009-04-08 12:40:00,35.91,36.0,35.91,35.97,39600.0,29.7615,29.8361,29.7615,29.8112,39600.0
2009-04-08 12:45:00,35.97,36.08,35.97,36.06,61400.0,29.8112,29.9024,29.8112,29.8858,61400.0
2009-04-08 12:50:00,36.05,36.08,36.05,36.08,9200.0,29.8775,29.9024,29.8775,29.9024,9200.0
2009-04-08 12:55:00,36.07,36.18,36.06,36.14,28900.0,29.8941,29.9853,29.8858,29.9521,28900.0
2009-04-08 13:00:00,36.12,36.13,36.07,36.08,11300.0,29.9356,29.9438,29.8941,29.9024,11300.0
2009-04-08 13:05:00,36.07,36.08,36.05,36.08,9500.0,29.8941,29.9024,29.8775,29.9024,9500.0
2009-04-08 13:10:00,36.08,36.09,36.08,36.09,4600.0,29.9024,29.9107,29.9024,29.9107,4600.0
2009-04-08 13:15:00,36.09,36.12,36.08,36.09,9700.0,29.9107,29.9356,29.9024,29.9107,9700.0
2009-04-08 13:20:00,36.08,36.09,36.06,36.07,9100.0,29.9024,29.9107,29.8858,29.8941,9100.0
2009-04-08 13:25:00,36.07,36.11,36.07,36.1,9500.0,29.8941,29.9273,29.8941,29.919,9500.0
2009-04-08 13:30:00,36.1,36.13,36.1,36.13,7600.0,29.919,29.9438,29.919,29.9438,7600.0
2009-04-08 13:35:00,36.13,36.14,36.06,36.07,19100.0,29.9438,29.9521,29.8858,29.8941,19100.0
2009-04-08 13:40:00,36.07,36.08,36.06,36.07,5300.0,29.8941,29.9024,29.8858,29.8941,5300.0
2009-04-08 13:45:00,36.07,36.11,36.06,36.11,10000.0,29.8941,29.9273,29.8858,29.9273,10000.0
2009-04-08 13:50:00,36.11,36.14,36.11,36.11,14200.0,29.9273,29.9521,29.9273,29.9273,14200.0
2009-04-08 13:55:00,36.11,36.18,36.1,36.18,19200.0,29.9273,29.9853,29.919,29.9853,19200.0
2009-04-08 14:00:00,36.17,36.19,36.06,36.07,17600.0,29.977,29.9936,29.8858,29.8941,17600.0
2009-04-08 14:05:00,36.07,36.09,35.98,36.01,30200.0,29.8941,29.9107,29.8195,29.8444,30200.0
2009-04-08 14:10:00,36.02,36.1,36.01,36.1,21500.0,29.8527,29.919,29.8444,29.919,21500.0
2009-04-08 14:15:00,36.09,36.09,36.02,36.03,17400.0,29.9107,29.9107,29.8527,29.861,17400.0
2009-04-08 14:20:00,36.03,36.05,35.94,35.94,24300.0,29.861,29.8775,29.7864,29.7864,24300.0
2009-04-08 14:25:00,35.93,35.94,35.91,35.93,8900.0,29.7781,29.7864,29.7615,29.7781,8900.0
2009-04-08 14:30:00,35.94,35.95,35.92,35.93,14400.0,29.7864,29.7947,29.7698,29.7781,14400.0
2009-04-08 14:35:00,35.94,35.97,35.92,35.95,14300.0,29.7864,29.8112,29.7698,29.7947,14300.0
2009-04-08 14:40:00,35.94,36.03,35.88,36.01,17700.0,29.7864,29.861,29.7367,29.8444,17700.0
2009-04-08 14:45:00,36.01,36.03,36.0,36.01,9200.0,29.8444,29.861,29.8361,29.8444,9200.0
2009-04-08 14:50:00,36.02,36.02,35.93,35.96,31500.0,29.8527,29.8527,29.7781,29.803,31500.0
2009-04-08 14:55:00,35.97,35.97,35.9,35.95,14200.0,29.8112,29.8112,29.7532,29.7947,14200.0
2009-04-08 15:00:00,35.95,35.96,35.79,35.81,27000.0,29.7947,29.803,29.6621,29.6786,27000.0
2009-04-08 15:05:00,35.82,35.84,35.82,35.83,24500.0,29.6869,29.7035,29.6869,29.6952,24500.0
2009-04-08 15:10:00,35.83,35.85,35.78,35.82,16400.0,29.6952,29.7118,29.6538,29.6869,16400.0
2009-04-08 15:15:00,35.83,35.88,35.79,35.84,16600.0,29.6952,29.7367,29.6621,29.7035,16600.0
2009-04-08 15:20:00,35.84,35.86,35.81,35.85,17900.0,29.7035,29.7201,29.6786,29.7118,17900.0
2009-04-08 15:25:00,35.85,35.91,35.83,35.85,51500.0,29.7118,29.7615,29.6952,29.7118,51500.0
2009-04-08 15:30:00,35.85,36.0,35.85,35.97,41300.0,29.7118,29.8361,29.7118,29.8112,41300.0
2009-04-08 15:35:00,35.97,36.0,35.94,36.0,22200.0,29.8112,29.8361,29.7864,29.8361,22200.0
2009-04-08 15:40:00,36.01,36.03,35.97,36.03,33800.0,29.8444,29.861,29.8112,29.861,33800.0
2009-04-08 15:45:00,36.04,36.09,36.03,36.06,37900.0,29.8693,29.9107,29.861,29.8858,37900.0
2009-04-08 15:50:00,36.07,36.12,36.04,36.07,53400.0,29.8941,29.9356,29.8693,29.8941,53400.0
2009-04-08 15:55:00,36.07,36.13,36.06,36.11,72000.0,29.8941,29.9438,29.8858,29.9273,72000.0
2009-04-09 09:30:00,36.85,37.0,36.77,36.91,23300.0,30.5406,30.6649,30.4743,30.5903,23300.0
2009-04-09 09:35:00,36.92,36.97,36.72,36.73,43600.0,30.5986,30.64,30.4328,30.4411,43600.0
2009-04-09 09:40:00,36.72,36.84,36.63,36.81,25300.0,30.4328,30.5323,30.3582,30.5074,25300.0
2009-04-09 09:45:00,36.8,36.82,36.77,36.79,25900.0,30.4991,30.5157,30.4743,30.4908,25900.0
2009-04-09 09:50:00,36.8,36.88,36.79,36.87,35800.0,30.4991,30.5654,30.4908,30.5571,35800.0
2009-04-09 09:55:00,36.89,36.97,36.88,36.93,18100.0,30.5737,30.64,30.5654,30.6069,18100.0
2009-04-09 10:00:00,36.93,36.95,36.92,36.94,13100.0,30.6069,30.6234,30.5986,30.6152,13100.0
2009-04-09 10:05:00,36.94,37.0,36.94,36.98,19900.0,30.6152,30.6649,30.6152,30.6483,19900.0
2009-04-09 10:10:00,36.97,36.98,36.96,36.98,5600.0,30.64,30.6483,30.6317,30.6483,5600.0
2009-04-09 10:15:00,36.97,36.98,36.94,36.96,15800.0,30.64,30.6483,30.6152,30.6317,15800.0
2009-04-09 10:20:00,36.95,36.96,36.92,36.95,21200.0,30.6234,30.6317,30.5986,30.6234,21200.0
2009-04-09 10:25:00,36.95,36.96,36.94,36.95,8100.0,30.6234,30.6317,30.6152,30.6234,8100.0
2009-04-09 10:30:00,36.95,36.96,36.92,36.94,10700.0,30.6234,30.6317,30.5986,30.6152,10700.0
2009-04-09 10:35:00,36.93,36.97,36.92,36.96,15900.0,30.6069,30.64,30.5986,30.6317,15900.0
2009-04-09 10:40:00,36.95,36.95,36.87,36.87,10700.0,30.6234,30.6234,30.5571,30.5571,10700.0
2009-04-09 10:45:00,36.87,36.87,36.8,36.82,11800.0,30.5571,30.5571,30.4991,30.5157,11800.0
2009-04-09 10:50:00,36.82,36.87,36.81,36.87,9200.0,30.5157,30.5571,30.5074,30.5571,9200.0
2009-04-09 10:55:00,36.87,36.92,36.85,36.87,11400.0,30.5571,30.5986,30.5406,30.5571,11400.0
2009-04-09 11:00:00,36.87,36.88,36.85,36.85,14400.0,30.5571,30.5654,30.5406,30.5406,14400.0
2009-04-09 11:05:00,36.85,36.85,36.83,36.83,6600.0,30.5406,30.5406,30.524,30.524,6600.0
2009-04-09 11:10:00,36.83,36.84,36.78,36.78,13200.0,30.524,30.5323,30.4826,30.4826,13200.0
2009-04-09 11:15:00,36.78,36.83,36.77,36.83,18100.0,30.4826,30.524,30.4743,30.524,18100.0
2009-04-09 11:20:00,36.84,36.84,36.74,36.74,13000.0,30.5323,30.5323,30.4494,30.4494,13000.0
2009-04-09 11:25:00,36.74,36.74,36.68,36.7,21600.0,30.4494,30.4494,30.3997,30.4163,21600.0
2009-04-09 11:30:00,36.71,36.74,36.65,36.68,19500.0,30.4245,30.4494,30.3748,30.3997,19500.0
2009-04-09 11:35:00,36.68,36.72,36.68,36.71,5000.0,30.3997,30.4328,30.3997,30.4245,5000.0
2009-04-09 11:40:00,36.71,36.71,36.64,36.65,6400.0,30.4245,30.4245,30.3665,30.3748,6400.0
2009-04-09 11:45:00,36.64,36.7,36.63,36.7,10700.0,30.3665,30.4163,30.3582,30.4163,10700.0
2009-04-09 11:50:00,36.71,36.71,36.66,36.66,6300.0,30.4245,30.4245,30.3831,30.3831,6300.0
2009-04-09 11:55:00,36.65,36.7,36.65,36.68,8500.0,30.3748,30.4163,30.3748,30.3997,8500.0
2009-04-09 12:00:00,36.69,36.71,36.64,36.64,9700.0,30.408,30.4245,30.3665,30.3665,9700.0
2009-04-09 12:05:00,36.64,36.64,36.58,36.62,12300.0,30.3665,30.3665,30.3168,30.35,12300.0
2009-04-09 12:10:00,36.63,36.7,36.62,36.67,17800.0,30.3582,30.4163,30.35,30.3914,17800.0
2009-04-09 12:15:00,36.67,36.67,36.6,36.62,8900.0,30.3914,30.3914,30.3334,30.35,8900.0
2009-04-09 12:20:00,36.62,36.66,36.62,36.66,3000.0,30.35,30.3831,30.35,30.3831,3000.0
2009-04-09 12:25:00,36.66,36.73,36.66,36.73,7400.0,30.3831,30.4411,30.3831,30.4411,7400.0
2009-04-09 12:30:00,36.73,36.85,36.73,36.84,38800.0,30.4411,30.5406,30.4411,30.5323,38800.0
2009-04-09 12:35:00,36.83,36.84,36.8,36.81,13100.0,30.524,30.5323,30.4991,30.5074,13100.0
2009-04-09 12:40:00,36.8,36.82,36.8,36.81,5100.0,30.4991,30.5157,30.4991,30.5074,5100.0
2009-04-09 12:45:00,36.79,36.8,36.76,36.77,9800.0,30.4908,30.4991,30.466,30.4743,9800.0
2009-04-09 12:50:00,36.77,36.77,36.74,36.74,5000.0,30.4743,30.4743,30.4494,30.4494,5000.0
2009-04-09 12:55:00,36.74,36.75,36.73,36.73,2500.0,30.4494,30.4577,30.4411,30.4411,2500.0
2009-04-09 13:00:00,36.73,36.76,36.73,36.75,5900.0,30.4411,30.466,30.4411,30.4577,5900.0
2009-04-09 13:05:00,36.75,36.77,36.74,36.77,8000.0,30.4577,30.4743,30.4494,30.4743,8000.0
2009-04-09 13:10:00,36.78,36.78,36.76,36.76,9700.0,30.4826,30.4826,30.466,30.466,9700.0
2009-04-09 13:15:00,36.76,36.78,36.75,36.78,12000.0,30.466,30.4826,30.4577,30.4826,12000.0
2009-04-09 13:20:00,36.77,36.82,36.77,36.77,18000.0,30.4743,30.5157,30.4743,30.4743,18000.0
2009-04-09 13:25:00,36.78,36.78,36.72,36.73,7500.0,30.4826,30.4826,30.4328,30.4411,7500.0
2009-04-09 13:30:00,36.74,36.77,36.74,36.75,4100.0,30.4494,30.4743,30.4494,30.4577,4100.0
2009-04-09 13:35:00,36.74,36.76,36.73,36.76,3400.0,30.4494,30.466,30.4411,30.466,3400.0
2009-04-09 13:40:00,36.76,36.76,36.75,36.76,3100.0,30.466,30.466,30.4577,30.466,3100.0
2009-04-09 13:45:00,36.76,36.77,36.75,36.77,17500.0,30.466,30.4743,30.4577,30.4743,17500.0
2009-04-09 13:50:00,36.76,36.77,36.76,36.77,3700.0,30.466,30.4743,30.466,30.4743,3700.0
2009-04-09 13:55:00,36.78,36.78,36.75,36.76,7900.0,30.4826,30.4826,30.4577,30.466,7900.0
2009-04-09 14:00:00,36.75,36.76,36.73,36.75,16100.0,30.4577,30.466,30.4411,30.4577,16100.0
2009-04-09 14:05:00,36.75,36.77,36.74,36.76,16000.0,30.4577,30.4743,30.4494,30.466,16000.0
2009-04-09 14:10:00,36.76,36.78,36.75,36.76,12400.0,30.466,30.4826,30.4577,30.466,12400.0
2009-04-09 14:15:00,36.76,36.78,36.73,36.78,34100.0,30.466,30.4826,30.4411,30.4826,34100.0
2009-04-09 14:20:00,36.78,36.78,36.77,36.77,6200.0,30.4826,30.4826,30.4743,30.4743,6200.0
2009-04-09 14:25:00,36.77,36.81,36.77,36.8,10600.0,30.4743,30.5074,30.4743,30.4991,10600.0
2009-04-09 14:30:00,36.81,36.87,36.8,36.87,14300.0,30.5074,30.5571,30.4991,30.5571,14300.0
2009-04-09 14:35:00,36.88,36.91,36.87,36.91,20200.0,30.5654,30.5903,30.5571,30.5903,20200.0
2009-04-09 14:40:00,36.9,36.92,36.9,36.92,5100.0,30.582,30.5986,30.582,30.5986,5100.0
2009-04-09 14:45:00,36.92,36.98,36.92,36.97,16000.0,30.5986,30.6483,30.5986,30.64,16000.0
2009-04-09 14:50:00,36.97,36.97,36.9,36.91,16700.0,30.64,30.64,30.582,30.5903,16700.0
2009-04-09 14:55:00,36.91,36.91,36.89,36.89,8500.0,30.5903,30.5903,30.5737,30.5737,8500.0
2009-04-09 15:00:00,36.89,36.9,36.85,36.87,15800.0,30.5737,30.582,30.5406,30.5571,15800.0
2009-04-09 15:05:00,36.86,36.87,36.83,36.84,14900.0,30.5489,30.5571,30.524,30.5323,14900.0
2009-04-09 15:10:00,36.84,36.84,36.76,36.76,32900.0,30.5323,30.5323,30.466,30.466,32900.0
2009-04-09 15:15:00,36.76,36.81,36.75,36.81,32500.0,30.466,30.5074,30.4577,30.5074,32500.0
2009-04-09 15:20:00,36.81,36.82,36.77,36.77,25200.0,30.5074,30.5157,30.4743,30.4743,25200.0
2009-04-09 15:25:00,36.77,36.79,36.75,36.75,19500.0,30.4743,30.4908,30.4577,30.4577,19500.0
2009-04-09 15:30:00,36.75,36.76,36.74,36.75,46800.0,30.4577,30.466,30.4494,30.4577,46800.0
2009-04-09 15:35:00,36.76,36.83,36.75,36.81,34500.0,30.466,30.524,30.4577,30.5074,34500.0
2009-04-09 15:40:00,36.8,36.82,36.73,36.81,48500.0,30.4991,30.5157,30.4411,30.5074,48500.0
2009-04-09 15:45:00,36.82,36.83,36.78,36.83,28700.0,30.5157,30.524,30.4826,30.524,28700.0
2009-04-09 15:50:00,36.82,36.87,36.79,36.85,57100.0,30.5157,30.5571,30.4908,30.5406,57100.0
2009-04-09 15:55:00,36.84,36.89,36.84,36.89,70000.0,30.5323,30.5737,30.5323,30.5737,70000.0
2009-04-13 09:30:00,36.74,37.1,36.74,37.0,65200.0,30.4494,30.7478,30.4494,30.6649,65200.0
2009-04-13 09:35:00,36.99,37.1,36.97,37.0,21600.0,30.6566,30.7478,30.64,30.6649,21600.0
2009-04-13 09:40:00,37.0,37.01,36.98,37.0,28100.0,30.6649,30.6732,30.6483,30.6649,28100.0
2009-04-13 09:45:00,37.0,37.01,36.84,36.84,50900.0,30.6649,30.6732,30.5323,30.5323,50900.0
2009-04-13 09:50:00,36.81,36.81,36.7,36.7,17800.0,30.5074,30.5074,30.4163,30.4163,17800.0
2009-04-13 09:55:00,36.7,36.7,36.58,36.6,12400.0,30.4163,30.4163,30.3168,30.3334,12400.0
2009-04-13 10:00:00,36.6,37.01,36.6,36.65,59300.0,30.3334,30.6732,30.3334,30.3748,59300.0
2009-04-13 10:05:00,36.65,36.66,36.6,36.64,15200.0,30.3748,30.3831,30.3334,30.3665,15200.0
2009-04-13 10:10:00,36.65,36.72,36.65,36.7,20400.0,30.3748,30.4328,30.3748,30.4163,20400.0
2009-04-13 10:15:00,36.71,36.72,36.59,36.61,19300.0,30.4245,30.4328,30.3251,30.3417,19300.0
2009-04-13 10:20:00,36.61,36.69,36.61,36.65,11300.0,30.3417,30.408,30.3417,30.3748,11300.0
2009-04-13 10:25:00,36.65,36.66,36.6,36.62,12900.0,30.3748,30.3831,30.3334,30.35,12900.0
2009-04-13 10:30:00,36.61,36.62,36.58,36.59,59300.0,30.3417,30.35,30.3168,30.3251,59300.0
2009-04-13 10:35:00,36.59,36.6,36.51,36.52,10000.0,30.3251,30.3334,30.2588,30.2671,10000.0
2009-04-13 10:40:00,36.51,36.51,36.45,36.47,7200.0,30.2588,30.2588,30.2091,30.2256,7200.0
2009-04-13 10:45:00,36.46,36.53,36.46,36.51,9000.0,30.2173,30.2754,30.2173,30.2588,9000.0
2009-04-13 10:50:00,36.52,36.62,36.51,36.51,11800.0,30.2671,30.35,30.2588,30.2588,11800.0
2009-04-13 10:55:00,36.51,36.53,36.47,36.49,4500.0,30.2588,30.2754,30.2256,30.2422,4500.0
2009-04-13 11:00:00,36.48,36.48,36.34,36.36,10000.0,30.2339,30.2339,30.1179,30.1345,10000.0
2009-04-13 11:05:00,36.36,36.43,36.36,36.4,11100.0,30.1345,30.1925,30.1345,30.1676,11100.0
2009-04-13 11:10:00,36.39,36.4,36.3,36.31,17000.0,30.1593,30.1676,30.0847,30.093,17000.0
2009-04-13 11:15:00,36.3,36.41,36.25,36.37,60900.0,30.0847,30.1759,30.0433,30.1428,60900.0
2009-04-13 11:20:00,36.38,36.44,36.38,36.44,3700.0,30.151,30.2008,30.151,30.2008,3700.0
2009-04-13 11:25:00,36.44,36.53,36.41,36.5,14900.0,30.2008,30.2754,30.1759,30.2505,14900.0
2009-04-13 11:30:00,36.49,36.5,36.45,36.45,4600.0,30.2422,30.2505,30.2091,30.2091,4600.0
2009-04-13 11:35:00,36.45,36.46,36.44,36.45,12700.0,30.2091,30.2173,30.2008,30.2091,12700.0
2009-04-13 11:40:00,36.45,36.52,36.45,36.46,10500.0,30.2091,30.2671,30.2091,30.2173,10500.0
2009-04-13 11:45:00,36.47,36.47,36.39,36.39,17100.0,30.2256,30.2256,30.1593,30.1593,17100.0
2009-04-13 11:50:00,36.4,36.4,36.35,36.36,6500.0,30.1676,30.1676,30.1262,30.1345,6500.0
2009-04-13 11:55:00,36.36,36.37,36.35,36.37,8600.0,30.1345,30.1428,30.1262,30.1428,8600.0
2009-04-13 12:00:00,36.37,36.39,36.36,36.38,3400.0,30.1428,30.1593,30.1345,30.151,3400.0
2009-04-13 12:05:00,36.38,36.39,36.37,36.39,3900.0,30.151,30.1593,30.1428,30.1593,3900.0
2009-04-13 12:10:00,36.37,36.37,36.36,36.36,1600.0,30.1428,30.1428,30.1345,30.1345,1600.0
2009-04-13 12:15:00,36.37,36.4,36.36,36.4,4100.0,30.1428,30.1676,30.1345,30.1676,4100.0
2009-04-13 12:20:00,36.4,36.4,36.39,36.39,3800.0,30.1676,30.1676,30.1593,30.1593,3800.0
2009-04-13 12:25:00,36.39,36.4,36.38,36.4,4400.0,30.1593,30.1676,30.151,30.1676,4400.0
2009-04-13 12:30:00,36.4,36.51,36.4,36.48,6800.0,30.1676,30.2588,30.1676,30.2339,6800.0
2009-04-13 12:35:00,36.48,36.49,36.48,36.48,2100.0,30.2339,30.2422,30.2339,30.2339,2100.0
2009-04-13 12:40:00,36.46,36.47,36.43,36.43,4400.0,30.2173,30.2256,30.1925,30.1925,4400.0
2009-04-13 12:45:00,36.43,36.44,36.42,36.42,2400.0,30.1925,30.2008,30.1842,30.1842,2400.0
2009-04-13 12:50:00,36.43,36.45,36.43,36.44,2000.0,30.1925,30.2091,30.1925,30.2008,2000.0
2009-04-13 12:55:00,36.44,36.46,36.43,36.45,3300.0,30.2008,30.2173,30.1925,30.2091,3300.0
2009-04-13 13:00:00,36.43,36.43,36.35,36.37,5300.0,30.1925,30.1925,30.1262,30.1428,5300.0
2009-04-13 13:05:00,36.36,36.39,36.36,36.39,6300.0,30.1345,30.1593,30.1345,30.1593,6300.0
2009-04-13 13:10:00,36.39,36.42,36.38,36.39,8400.0,30.1593,30.1842,30.151,30.1593,8400.0
2009-04-13 13:15:00,36.4,36.42,36.38,36.42,900.0,30.1676,30.1842,30.151,30.1842,900.0
2009-04-13 13:20:00,36.43,36.56,36.42,36.48,20100.0,30.1925,30.3002,30.1842,30.2339,20100.0
2009-04-13 13:25:00,36.47,36.47,36.46,36.46,1100.0,30.2256,30.2256,30.2173,30.2173,1100.0
2009-04-13 13:30:00,36.47,36.5,36.47,36.49,4800.0,30.2256,30.2505,30.2256,30.2422,4800.0
2009-04-13 13:35:00,36.48,36.51,36.47,36.47,3900.0,30.2339,30.2588,30.2256,30.2256,3900.0
2009-04-13 13:40:00,36.47,36.48,36.46,36.47,3100.0,30.2256,30.2339,30.2173,30.2256,3100.0
2009-04-13 13:45:00,36.48,36.55,36.48,36.54,7000.0,30.2339,30.2919,30.2339,30.2836,7000.0
2009-04-13 13:50:00,36.53,36.56,36.52,36.53,7200.0,30.2754,30.3002,30.2671,30.2754,7200.0
2009-04-13 13:55:00,36.53,36.54,36.53,36.53,2400.0,30.2754,30.2836,30.2754,30.2754,2400.0
2009-04-13 14:00:00,36.55,36.56,36.53,36.55,6300.0,30.2919,30.3002,30.2754,30.2919,6300.0
2009-04-13 14:05:00,36.55,36.58,36.55,36.58,16000.0,30.2919,30.3168,30.2919,30.3168,16000.0
2009-04-13 14:10:00,36.58,36.61,36.57,36.61,19100.0,30.3168,30.3417,30.3085,30.3417,19100.0
2009-04-13 14:15:00,36.62,36.63,36.59,36.63,31500.0,30.35,30.3582,30.3251,30.3582,31500.0
2009-04-13 14:20:00,36.63,36.69,36.62,36.66,32800.0,30.3582,30.408,30.35,30.3831,32800.0
2009-04-13 14:25:00,36.66,36.67,36.59,36.59,22900.0,30.3831,30.3914,30.3251,30.3251,22900.0
2009-04-13 14:30:00,36.58,36.64,36.56,36.63,15000.0,30.3168,30.3665,30.3002,30.3582,15000.0
2009-04-13 14:35:00,36.62,36.63,36.59,36.59,11700.0,30.35,30.3582,30.3251,30.3251,11700.0
2009-04-13 14:40:00,36.6,36.64,36.56,36.61,17200.0,30.3334,30.3665,30.3002,30.3417,17200.0
2009-04-13 14:45:00,36.61,36.62,36.58,36.59,14700.0,30.3417,30.35,30.3168,30.3251,14700.0
2009-04-13 14:50:00,36.59,36.61,36.55,36.59,11100.0,30.3251,30.3417,30.2919,30.3251,11100.0
2009-04-13 14:55:00,36.6,36.61,36.57,36.58,13400.0,30.3334,30.3417,30.3085,30.3168,13400.0
2009-04-13 15:00:00,36.57,36.7,36.51,36.67,23700.0,30.3085,30.4163,30.2588,30.3914,23700.0
2009-04-13 15:05:00,36.68,36.72,36.66,36.69,11500.0,30.3997,30.4328,30.3831,30.408,11500.0
2009-04-13 15:10:00,36.69,36.75,36.68,36.75,19700.0,30.408,30.4577,30.3997,30.4577,19700.0
2009-04-13 15:15:00,36.74,36.79,36.72,36.78,19000.0,30.4494,30.4908,30.4328,30.4826,19000.0
2009-04-13 15:20:00,36.79,36.79,36.78,36.78,8600.0,30.4908,30.4908,30.4826,30.4826,8600.0
2009-04-13 15:25:00,36.78,36.83,36.77,36.78,14800.0,30.4826,30.524,30.4743,30.4826,14800.0
2009-04-13 15:30:00,36.78,36.81,36.74,36.77,25600.0,30.4826,30.5074,30.4494,30.4743,25600.0
2009-04-13 15:35:00,36.77,36.77,36.73,36.76,13300.0,30.4743,30.4743,30.4411,30.466,13300.0
2009-04-13 15:40:00,36.76,36.9,36.71,36.89,28000.0,30.466,30.582,30.4245,30.5737,28000.0
2009-04-13 15:45:00,36.88,36.89,36.81,36.82,28700.0,30.5654,30.5737,30.5074,30.5157,28700.0
2009-04-13 15:50:00,36.81,36.91,36.78,36.81,144400.0,30.5074,30.5903,30.4826,30.5074,144400.0
2009-04-13 15:55:00,36.81,36.82,36.74,36.8,155600.0,30.5074,30.5157,30.4494,30.4991,155600.0
2009-04-14 09:30:00,36.35,36.59,36.28,36.4,21500.0,30.1262,30.3251,30.0682,30.1676,21500.0
2009-04-14 09:35:00,36.41,36.41,36.17,36.34,14900.0,30.1759,30.1759,29.977,30.1179,14900.0
2009-04-14 09:40:00,36.32,36.32,36.19,36.21,14900.0,30.1013,30.1013,29.9936,30.0102,14900.0
2009-04-14 09:45:00,36.23,36.25,36.12,36.24,25500.0,30.0267,30.0433,29.9356,30.035,25500.0
2009-04-14 09:50:00,36.24,36.4,36.23,36.4,23000.0,30.035,30.1676,30.0267,30.1676,23000.0
2009-04-14 09:55:00,36.4,36.52,36.36,36.52,21900.0,30.1676,30.2671,30.1345,30.2671,21900.0
2009-04-14 10:00:00,36.52,36.65,36.5,36.56,36400.0,30.2671,30.3748,30.2505,30.3002,36400.0
2009-04-14 10:05:00,36.56,36.61,36.49,36.57,67400.0,30.3002,30.3417,30.2422,30.3085,67400.0
2009-04-14 10:10:00,36.56,36.69,36.52,36.52,46700.0,30.3002,30.408,30.2671,30.2671,46700.0
2009-04-14 10:15:00,36.52,36.66,36.5,36.65,13500.0,30.2671,30.3831,30.2505,30.3748,13500.0
2009-04-14 10:20:00,36.65,36.74,36.65,36.7,11500.0,30.3748,30.4494,30.3748,30.4163,11500.0
2009-04-14 10:25:00,36.71,36.77,36.68,36.76,26300.0,30.4245,30.4743,30.3997,30.466,26300.0
2009-04-14 10:30:00,36.76,36.84,36.75,36.8,11900.0,30.466,30.5323,30.4577,30.4991,11900.0
2009-04-14 10:35:00,36.81,36.81,36.76,36.78,5700.0,30.5074,30.5074,30.466,30.4826,5700.0
2009-04-14 10:40:00,36.79,36.85,36.76,36.83,8600.0,30.4908,30.5406,30.466,30.524,8600.0
2009-04-14 10:45:00,36.83,36.83,36.78,36.79,11900.0,30.524,30.524,30.4826,30.4908,11900.0
2009-04-14 10:50:00,36.79,36.8,36.74,36.75,9500.0,30.4908,30.4991,30.4494,30.4577,9500.0
2009-04-14 10:55:00,36.75,36.84,36.74,36.82,43600.0,30.4577,30.5323,30.4494,30.5157,43600.0
2009-04-14 11:00:00,36.82,36.99,36.81,36.98,84800.0,30.5157,30.6566,30.5074,30.6483,84800.0
2009-04-14 11:05:00,36.98,37.01,36.86,36.95,56800.0,30.6483,30.6732,30.5489,30.6234,56800.0
2009-04-14 11:10:00,36.93,37.02,36.92,37.01,10200.0,30.6069,30.6815,30.5986,30.6732,10200.0
2009-04-14 11:15:00,37.0,37.02,36.99,37.01,9700.0,30.6649,30.6815,30.6566,30.6732,9700.0
2009-04-14 11:20:00,37.02,37.05,36.96,37.04,24000.0,30.6815,30.7063,30.6317,30.698,24000.0
2009-04-14 11:25:00,37.05,37.06,37.01,37.01,11800.0,30.7063,30.7146,30.6732,30.6732,11800.0
2009-04-14 11:30:00,37.02,37.08,37.02,37.05,9100.0,30.6815,30.7312,30.6815,30.7063,9100.0
2009-04-14 11:35:00,37.05,37.06,37.03,37.05,8400.0,30.7063,30.7146,30.6898,30.7063,8400.0
2009-04-14 11:40:00,37.06,37.12,37.06,37.09,13400.0,30.7146,30.7643,30.7146,30.7395,13400.0
2009-04-14 11:45:00,37.09,37.14,37.08,37.08,6900.0,30.7395,30.7809,30.7312,30.7312,6900.0
2009-04-14 11:50:00,37.09,37.1,37.04,37.05,6000.0,30.7395,30.7478,30.698,30.7063,6000.0
2009-04-14 11:55:00,37.05,37.07,37.04,37.07,4800.0,30.7063,30.7229,30.698,30.7229,4800.0
2009-04-14 12:00:00,37.04,37.05,37.02,37.02,5100.0,30.698,30.7063,30.6815,30.6815,5100.0
2009-04-14 12:05:00,37.02,37.04,37.0,37.0,7600.0,30.6815,30.698,30.6649,30.6649,7600.0
2009-04-14 12:10:00,37.0,37.05,36.99,37.01,16000.0,30.6649,30.7063,30.6566,30.6732,16000.0
2009-04-14 12:15:00,37.0,37.01,36.98,36.99,20200.0,30.6649,30.6732,30.6483,30.6566,20200.0
2009-04-14 12:20:00,37.0,37.09,36.99,37.09,11400.0,30.6649,30.7395,30.6566,30.7395,11400.0
2009-04-14 12:25:00,37.09,37.12,37.09,37.11,4600.0,30.7395,30.7643,30.7395,30.7561,4600.0
2009-04-14 12:30:00,37.09,37.09,37.0,37.01,19400.0,30.7395,30.7395,30.6649,30.6732,19400.0
2009-04-14 12:35:00,37.01,37.06,36.99,37.05,13900.0,30.6732,30.7146,30.6566,30.7063,13900.0
2009-04-14 12:40:00,37.06,37.06,36.99,37.01,12500.0,30.7146,30.7146,30.6566,30.6732,12500.0
2009-04-14 12:45:00,37.01,37.01,36.85,36.85,12700.0,30.6732,30.6732,30.5406,30.5406,12700.0
2009-04-14 12:50:00,36.87,36.94,36.85,36.94,19500.0,30.5571,30.6152,30.5406,30.6152,19500.0
2009-04-14 12:55:00,36.93,36.94,36.89,36.92,13300.0,30.6069,30.6152,30.5737,30.5986,13300.0
2009-04-14 13:00:00,36.92,37.01,36.92,37.0,40100.0,30.5986,30.6732,30.5986,30.6649,40100.0
2009-04-14 13:05:00,36.99,36.99,36.95,36.99,16300.0,30.6566,30.6566,30.6234,30.6566,16300.0
2009-04-14 13:10:00,36.99,37.03,36.97,37.03,28600.0,30.6566,30.6898,30.64,30.6898,28600.0
2009-04-14 13:15:00,37.03,37.08,37.03,37.04,6900.0,30.6898,30.7312,30.6898,30.698,6900.0
2009-04-14 13:20:00,37.04,37.05,36.99,37.01,10400.0,30.698,30.7063,30.6566,30.6732,10400.0
2009-04-14 13:25:00,37.01,37.02,36.99,37.01,13300.0,30.6732,30.6815,30.6566,30.6732,13300.0
2009-04-14 13:30:00,37.01,37.03,37.0,37.01,12100.0,30.6732,30.6898,30.6649,30.6732,12100.0
2009-04-14 13:35:00,37.02,37.02,37.0,37.01,18500.0,30.6815,30.6815,30.6649,30.6732,18500.0
2009-04-14 13:40:00,37.01,37.03,37.01,37.03,13100.0,30.6732,30.6898,30.6732,30.6898,13100.0
2009-04-14 13:45:00,37.02,37.06,37.01,37.03,22700.0,30.6815,30.7146,30.6732,30.6898,22700.0
2009-04-14 13:50:00,37.03,37.04,36.99,37.02,26600.0,30.6898,30.698,30.6566,30.6815,26600.0
2009-04-14 13:55:00,37.02,37.08,37.01,37.07,17200.0,30.6815,30.7312,30.6732,30.7229,17200.0
2009-04-14 14:00:00,37.06,37.06,37.0,37.01,29000.0,30.7146,30.7146,30.6649,30.6732,29000.0
2009-04-14 14:05:00,37.0,37.01,36.98,37.01,34400.0,30.6649,30.6732,30.6483,30.6732,34400.0
2009-04-14 14:10:00,37.01,37.06,37.0,37.06,20500.0,30.6732,30.7146,30.6649,30.7146,20500.0
2009-04-14 14:15:00,37.06,37.1,37.04,37.08,19500.0,30.7146,30.7478,30.698,30.7312,19500.0
2009-04-14 14:20:00,37.08,37.1,37.0,37.09,24500.0,30.7312,30.7478,30.6649,30.7395,24500.0
2009-04-14 14:25:00,37.08,37.09,37.0,37.01,13400.0,30.7312,30.7395,30.6649,30.6732,13400.0
2009-04-14 14:30:00,37.02,37.02,36.99,37.0,18500.0,30.6815,30.6815,30.6566,30.6649,18500.0
2009-04-14 14:35:00,37.01,37.01,36.99,37.0,18200.0,30.6732,30.6732,30.6566,30.6649,18200.0
2009-04-14 14:40:00,37.0,37.02,36.98,37.01,22900.0,30.6649,30.6815,30.6483,30.6732,22900.0
2009-04-14 14:45:00,37.0,37.01,36.99,37.0,15900.0,30.6649,30.6732,30.6566,30.6649,15900.0
2009-04-14 14:50:00,37.01,37.02,36.99,37.01,30900.0,30.6732,30.6815,30.6566,30.6732,30900.0
2009-04-14 14:55:00,37.01,37.12,37.0,37.12,17900.0,30.6732,30.7643,30.6649,30.7643,17900.0
2009-04-14 15:00:00,37.13,37.15,37.07,37.08,27200.0,30.7726,30.7892,30.7229,30.7312,27200.0
2009-04-14 15:05:00,37.07,37.08,37.07,37.08,15700.0,30.7229,30.7312,30.7229,30.7312,15700.0
2009-04-14 15:10:00,37.08,37.13,37.08,37.13,31500.0,30.7312,30.7726,30.7312,30.7726,31500.0
2009-04-14 15:15:00,37.13,37.14,37.1,37.14,19500.0,30.7726,30.7809,30.7478,30.7809,19500.0
2009-04-14 15:20:00,37.14,37.14,37.09,37.1,16700.0,30.7809,30.7809,30.7395,30.7478,16700.0
2009-04-14 15:25:00,37.1,37.12,37.06,37.1,41600.0,30.7478,30.7643,30.7146,30.7478,41600.0
2009-04-14 15:30:00,37.11,37.14,37.08,37.09,52100.0,30.7561,30.7809,30.7312,30.7395,52100.0
2009-04-14 15:35:00,37.1,37.17,37.09,37.09,42500.0,30.7478,30.8058,30.7395,30.7395,42500.0
2009-04-14 15:40:00,37.1,37.22,37.07,37.2,62900.0,30.7478,30.8472,30.7229,30.8306,62900.0
2009-04-14 15:45:00,37.2,37.31,37.2,37.24,42900.0,30.8306,30.9218,30.8306,30.8638,42900.0
2009-04-14 15:50:00,37.24,37.24,37.15,37.15,86200.0,30.8638,30.8638,30.7892,30.7892,86200.0
2009-04-14 15:55:00,37.15,37.2,37.1,37.12,155700.0,30.7892,30.8306,30.7478,30.7643,155700.0
2009-04-15 09:30:00,37.06,37.53,36.94,37.34,53500.0,30.7146,31.1041,30.6152,30.9467,53500.0
2009-04-15 09:35:00,37.32,37.33,37.17,37.25,33500.0,30.9301,30.9384,30.8058,30.8721,33500.0
2009-04-15 09:40:00,37.24,37.27,37.12,37.27,17300.0,30.8638,30.8887,30.7643,30.8887,17300.0
2009-04-15 09:45:00,37.25,37.26,37.16,37.24,32800.0,30.8721,30.8804,30.7975,30.8638,32800.0
2009-04-15 09:50:00,37.23,37.37,37.23,37.28,36500.0,30.8555,30.9715,30.8555,30.8969,36500.0
2009-04-15 09:55:00,37.24,37.37,37.23,37.35,24400.0,30.8638,30.9715,30.8555,30.955,24400.0
2009-04-15 10:00:00,37.34,37.37,37.25,37.27,21800.0,30.9467,30.9715,30.8721,30.8887,21800.0
2009-04-15 10:05:00,37.26,37.4,37.2,37.4,18100.0,30.8804,30.9964,30.8306,30.9964,18100.0
2009-04-15 10:10:00,37.38,37.47,37.34,37.38,17100.0,30.9798,31.0544,30.9467,30.9798,17100.0
2009-04-15 10:15:00,37.37,37.4,37.22,37.25,24500.0,30.9715,30.9964,30.8472,30.8721,24500.0
2009-04-15 10:20:00,37.25,37.3,37.22,37.27,17600.0,30.8721,30.9135,30.8472,30.8887,17600.0
2009-04-15 10:25:00,37.25,37.36,37.25,37.34,9700.0,30.8721,30.9632,30.8721,30.9467,9700.0
2009-04-15 10:30:00,37.35,37.38,37.25,37.34,14800.0,30.955,30.9798,30.8721,30.9467,14800.0
2009-04-15 10:35:00,37.35,37.38,37.27,37.3,12900.0,30.955,30.9798,30.8887,30.9135,12900.0
2009-04-15 10:40:00,37.29,37.31,37.21,37.27,25800.0,30.9052,30.9218,30.8389,30.8887,25800.0
2009-04-15 10:45:00,37.26,37.31,37.24,37.25,22700.0,30.8804,30.9218,30.8638,30.8721,22700.0
2009-04-15 10:50:00,37.25,37.25,37.14,37.16,14700.0,30.8721,30.8721,30.7809,30.7975,14700.0
2009-04-15 10:55:00,37.15,37.3,37.15,37.3,30400.0,30.7892,30.9135,30.7892,30.9135,30400.0
2009-04-15 11:00:00,37.28,37.39,37.26,37.31,51400.0,30.8969,30.9881,30.8804,30.9218,51400.0
2009-04-15 11:05:00,37.3,37.34,37.28,37.28,9900.0,30.9135,30.9467,30.8969,30.8969,9900.0
2009-04-15 11:10:00,37.29,37.3,37.23,37.27,14700.0,30.9052,30.9135,30.8555,30.8887,14700.0
2009-04-15 11:15:00,37.26,37.32,37.23,37.29,20900.0,30.8804,30.9301,30.8555,30.9052,20900.0
2009-04-15 11:20:00,37.28,37.4,37.28,37.36,13600.0,30.8969,30.9964,30.8969,30.9632,13600.0
2009-04-15 11:25:00,37.36,37.4,37.34,37.35,4400.0,30.9632,30.9964,30.9467,30.955,4400.0
2009-04-15 11:30:00,37.35,37.44,37.32,37.4,14000.0,30.955,31.0296,30.9301,30.9964,14000.0
2009-04-15 11:35:00,37.41,37.48,37.4,37.41,16800.0,31.0047,31.0627,30.9964,31.0047,16800.0
2009-04-15 11:40:00,37.4,37.47,37.39,37.41,25800.0,30.9964,31.0544,30.9881,31.0047,25800.0
2009-04-15 11:45:00,37.41,37.48,37.41,37.48,20500.0,31.0047,31.0627,31.0047,31.0627,20500.0
2009-04-15 11:50:00,37.48,37.51,37.43,37.49,22100.0,31.0627,31.0876,31.0213,31.071,22100.0
2009-04-15 11:55:00,37.5,37.61,37.49,37.56,13100.0,31.0793,31.1704,31.071,31.129,13100.0
2009-04-15 12:00:00,37.57,37.59,37.53,37.54,14900.0,31.1373,31.1539,31.1041,31.1124,14900.0
2009-04-15 12:05:00,37.54,37.54,37.46,37.46,25300.0,31.1124,31.1124,31.0461,31.0461,25300.0
2009-04-15 12:10:00,37.45,37.46,37.42,37.43,12000.0,31.0378,31.0461,31.013,31.0213,12000.0
2009-04-15 12:15:00,37.43,37.43,37.37,37.38,13400.0,31.0213,31.0213,30.9715,30.9798,13400.0
2009-04-15 12:20:00,37.38,37.44,37.35,37.4,13100.0,30.9798,31.0296,30.955,30.9964,13100.0
2009-04-15 12:25:00,37.4,37.41,37.35,37.36,12100.0,30.9964,31.0047,30.955,30.9632,12100.0
2009-04-15 12:30:00,37.36,37.39,37.33,37.39,6500.0,30.9632,30.9881,30.9384,30.9881,6500.0
2009-04-15 12:35:00,37.39,37.42,37.39,37.39,8600.0,30.9881,31.013,30.9881,30.9881,8600.0
2009-04-15 12:40:00,37.39,37.42,37.38,37.4,15400.0,30.9881,31.013,30.9798,30.9964,15400.0
2009-04-15 12:45:00,37.4,37.49,37.4,37.46,14800.0,30.9964,31.071,30.9964,31.0461,14800.0
2009-04-15 12:50:00,37.46,37.53,37.45,37.51,9800.0,31.0461,31.1041,31.0378,31.0876,9800.0
2009-04-15 12:55:00,37.51,37.55,37.51,37.55,7500.0,31.0876,31.1207,31.0876,31.1207,7500.0
2009-04-15 13:00:00,37.55,37.59,37.49,37.54,37900.0,31.1207,31.1539,31.071,31.1124,37900.0
2009-04-15 13:05:00,37.54,37.54,37.48,37.49,9800.0,31.1124,31.1124,31.0627,31.071,9800.0
2009-04-15 13:10:00,37.49,37.55,37.48,37.55,6100.0,31.071,31.1207,31.0627,31.1207,6100.0
2009-04-15 13:15:00,37.55,37.55,37.49,37.49,7700.0,31.1207,31.1207,31.071,31.071,7700.0
2009-04-15 13:20:00,37.48,37.5,37.45,37.45,11800.0,31.0627,31.0793,31.0378,31.0378,11800.0
2009-04-15 13:25:00,37.46,37.53,37.46,37.53,18700.0,31.0461,31.1041,31.0461,31.1041,18700.0
2009-04-15 13:30:00,37.52,37.52,37.47,37.48,10900.0,31.0959,31.0959,31.0544,31.0627,10900.0
2009-04-15 13:35:00,37.47,37.47,37.46,37.47,11700.0,31.0544,31.0544,31.0461,31.0544,11700.0
2009-04-15 13:40:00,37.47,37.47,37.38,37.42,19900.0,31.0544,31.0544,30.9798,31.013,19900.0
2009-04-15 13:45:00,37.41,37.41,37.36,37.36,11500.0,31.0047,31.0047,30.9632,30.9632,11500.0
2009-04-15 13:50:00,37.36,37.37,37.31,37.32,14000.0,30.9632,30.9715,30.9218,30.9301,14000.0
2009-04-15 13:55:00,37.31,37.36,37.28,37.36,17800.0,30.9218,30.9632,30.8969,30.9632,17800.0
2009-04-15 14:00:00,37.37,37.47,37.34,37.42,19700.0,30.9715,31.0544,30.9467,31.013,19700.0
2009-04-15 14:05:00,37.43,37.52,37.39,37.51,14400.0,31.0213,31.0959,30.9881,31.0876,14400.0
2009-04-15 14:10:00,37.51,37.52,37.39,37.39,14900.0,31.0876,31.0959,30.9881,30.9881,14900.0
2009-04-15 14:15:00,37.4,37.4,37.29,37.3,24800.0,30.9964,30.9964,30.9052,30.9135,24800.0
2009-04-15 14:20:00,37.3,37.33,37.27,37.28,21000.0,30.9135,30.9384,30.8887,30.8969,21000.0
2009-04-15 14:25:00,37.29,37.3,37.22,37.24,13600.0,30.9052,30.9135,30.8472,30.8638,13600.0
2009-04-15 14:30:00,37.24,37.26,37.17,37.17,66500.0,30.8638,30.8804,30.8058,30.8058,66500.0
2009-04-15 14:35:00,37.17,37.23,37.15,37.16,125300.0,30.8058,30.8555,30.7892,30.7975,125300.0
2009-04-15 14:40:00,37.15,37.19,37.12,37.14,34700.0,30.7892,30.8224,30.7643,30.7809,34700.0
2009-04-15 14:45:00,37.14,37.19,37.13,37.15,22800.0,30.7809,30.8224,30.7726,30.7892,22800.0
2009-04-15 14:50:00,37.16,37.18,37.12,37.13,17200.0,30.7975,30.8141,30.7643,30.7726,17200.0
2009-04-15 14:55:00,37.12,37.15,37.08,37.14,31000.0,30.7643,30.7892,30.7312,30.7809,31000.0
2009-04-15 15:00:00,37.14,37.21,37.13,37.18,22700.0,30.7809,30.8389,30.7726,30.8141,22700.0
2009-04-15 15:05:00,37.17,37.18,37.04,37.04,40100.0,30.8058,30.8141,30.698,30.698,40100.0
2009-04-15 15:10:00,37.05,37.15,37.04,37.11,50100.0,30.7063,30.7892,30.698,30.7561,50100.0
2009-04-15 15:15:00,37.11,37.25,37.09,37.22,43000.0,30.7561,30.8721,30.7395,30.8472,43000.0
2009-04-15 15:20:00,37.21,37.22,37.17,37.22,36300.0,30.8389,30.8472,30.8058,30.8472,36300.0
2009-04-15 15:25:00,37.22,37.25,37.17,37.2,33400.0,30.8472,30.8721,30.8058,30.8306,33400.0
2009-04-15 15:30:00,37.2,37.23,37.14,37.16,39900.0,30.8306,30.8555,30.7809,30.7975,39900.0
2009-04-15 15:35:00,37.16,37.22,37.15,37.21,37300.0,30.7975,30.8472,30.7892,30.8389,37300.0
2009-04-15 15:40:00,37.21,37.28,37.2,37.22,40200.0,30.8389,30.8969,30.8306,30.8472,40200.0
2009-04-15 15:45:00,37.22,37.25,37.21,37.25,37800.0,30.8472,30.8721,30.8389,30.8721,37800.0
2009-04-15 15:50:00,37.24,37.3,37.21,37.29,58200.0,30.8638,30.9135,30.8389,30.9052,58200.0
2009-04-15 15:55:00,37.29,37.38,37.29,37.33,102400.0,30.9052,30.9798,30.9052,30.9384,102400.0
2009-04-16 09:30:00,37.54,37.61,37.39,37.4,12700.0,31.1124,31.1704,30.9881,30.9964,12700.0
2009-04-16 09:35:00,37.44,37.47,37.3,37.35,14800.0,31.0296,31.0544,30.9135,30.955,14800.0
2009-04-16 09:40:00,37.36,37.36,37.09,37.1,11100.0,30.9632,30.9632,30.7395,30.7478,11100.0
2009-04-16 09:45:00,37.1,37.2,37.09,37.2,11400.0,30.7478,30.8306,30.7395,30.8306,11400.0
2009-04-16 09:50:00,37.19,37.2,37.1,37.11,24100.0,30.8224,30.8306,30.7478,30.7561,24100.0
2009-04-16 09:55:00,37.1,37.13,37.07,37.09,22300.0,30.7478,30.7726,30.7229,30.7395,22300.0
2009-04-16 10:00:00,37.1,37.13,37.0,37.05,43000.0,30.7478,30.7726,30.6649,30.7063,43000.0
2009-04-16 10:05:00,37.05,37.15,37.0,37.0,19600.0,30.7063,30.7892,30.6649,30.6649,19600.0
2009-04-16 10:10:00,37.01,37.05,36.99,37.05,8800.0,30.6732,30.7063,30.6566,30.7063,8800.0
2009-04-16 10:15:00,37.05,37.05,36.99,37.0,20600.0,30.7063,30.7063,30.6566,30.6649,20600.0
2009-04-16 10:20:00,37.0,37.02,36.99,37.01,25600.0,30.6649,30.6815,30.6566,30.6732,25600.0
2009-04-16 10:25:00,37.03,37.14,37.03,37.1,13900.0,30.6898,30.7809,30.6898,30.7478,13900.0
2009-04-16 10:30:00,37.11,37.21,37.1,37.16,11600.0,30.7561,30.8389,30.7478,30.7975,11600.0
2009-04-16 10:35:00,37.15,37.18,37.13,37.13,17300.0,30.7892,30.8141,30.7726,30.7726,17300.0
2009-04-16 10:40:00,37.13,37.13,37.08,37.08,19600.0,30.7726,30.7726,30.7312,30.7312,19600.0
2009-04-16 10:45:00,37.09,37.09,37.02,37.09,12800.0,30.7395,30.7395,30.6815,30.7395,12800.0
2009-04-16 10:50:00,37.1,37.1,37.03,37.03,9200.0,30.7478,30.7478,30.6898,30.6898,9200.0
2009-04-16 10:55:00,37.05,37.09,36.99,37.02,20900.0,30.7063,30.7395,30.6566,30.6815,20900.0
2009-04-16 11:00:00,37.01,37.03,37.0,37.03,5100.0,30.6732,30.6898,30.6649,30.6898,5100.0
2009-04-16 11:05:00,37.01,37.08,37.0,37.06,9800.0,30.6732,30.7312,30.6649,30.7146,9800.0
2009-04-16 11:10:00,37.07,37.09,37.04,37.09,10800.0,30.7229,30.7395,30.698,30.7395,10800.0
2009-04-16 11:15:00,37.09,37.14,37.09,37.13,3000.0,30.7395,30.7809,30.7395,30.7726,3000.0
2009-04-16 11:20:00,37.13,37.18,37.13,37.15,7600.0,30.7726,30.8141,30.7726,30.7892,7600.0
2009-04-16 11:25:00,37.15,37.15,37.12,37.13,7400.0,30.7892,30.7892,30.7643,30.7726,7400.0
2009-04-16 11:30:00,37.14,37.14,37.05,37.06,22000.0,30.7809,30.7809,30.7063,30.7146,22000.0
2009-04-16 11:35:00,37.06,37.16,37.06,37.16,13800.0,30.7146,30.7975,30.7146,30.7975,13800.0
2009-04-16 11:40:00,37.15,37.18,37.12,37.18,20800.0,30.7892,30.8141,30.7643,30.8141,20800.0
2009-04-16 11:45:00,37.18,37.26,37.18,37.21,25800.0,30.8141,30.8804,30.8141,30.8389,25800.0
2009-04-16 11:50:00,37.2,37.21,37.19,37.2,5700.0,30.8306,30.8389,30.8224,30.8306,5700.0
2009-04-16 11:55:00,37.21,37.25,37.2,37.25,14300.0,30.8389,30.8721,30.8306,30.8721,14300.0
2009-04-16 12:00:00,37.25,37.28,37.23,37.27,17300.0,30.8721,30.8969,30.8555,30.8887,17300.0
2009-04-16 12:05:00,37.28,37.29,37.27,37.29,9100.0,30.8969,30.9052,30.8887,30.9052,9100.0
2009-04-16 12:10:00,37.28,37.32,37.27,37.32,11800.0,30.8969,30.9301,30.8887,30.9301,11800.0
2009-04-16 12:15:00,37.32,37.32,37.3,37.3,8800.0,30.9301,30.9301,30.9135,30.9135,8800.0
2009-04-16 12:20:00,37.3,37.3,37.24,37.26,14800.0,30.9135,30.9135,30.8638,30.8804,14800.0
2009-04-16 12:25:00,37.26,37.28,37.24,37.25,23300.0,30.8804,30.8969,30.8638,30.8721,23300.0
2009-04-16 12:30:00,37.24,37.26,37.24,37.25,10200.0,30.8638,30.8804,30.8638,30.8721,10200.0
2009-04-16 12:35:00,37.25,37.25,37.24,37.24,2000.0,30.8721,30.8721,30.8638,30.8638,2000.0
2009-04-16 12:40:00,37.25,37.25,37.22,37.23,8600.0,30.8721,30.8721,30.8472,30.8555,8600.0
2009-04-16 12:45:00,37.23,37.25,37.19,37.19,17500.0,30.8555,30.8721,30.8224,30.8224,17500.0
2009-04-16 12:50:00,37.19,37.22,37.17,37.21,10700.0,30.8224,30.8472,30.8058,30.8389,10700.0
2009-04-16 12:55:00,37.2,37.28,37.2,37.27,14100.0,30.8306,30.8969,30.8306,30.8887,14100.0
2009-04-16 13:00:00,37.27,37.29,37.27,37.29,5600.0,30.8887,30.9052,30.8887,30.9052,5600.0
2009-04-16 13:05:00,37.28,37.28,37.21,37.22,9500.0,30.8969,30.8969,30.8389,30.8472,9500.0
2009-04-16 13:10:00,37.22,37.24,37.17,37.18,11900.0,30.8472,30.8638,30.8058,30.8141,11900.0
2009-04-16 13:15:00,37.18,37.22,37.17,37.22,11700.0,30.8141,30.8472,30.8058,30.8472,11700.0
2009-04-16 13:20:00,37.22,37.27,37.22,37.27,6200.0,30.8472,30.8887,30.8472,30.8887,6200.0
2009-04-16 13:25:00,37.27,37.32,37.27,37.31,9100.0,30.8887,30.9301,30.8887,30.9218,9100.0
2009-04-16 13:30:00,37.31,37.32,37.25,37.25,9700.0,30.9218,30.9301,30.8721,30.8721,9700.0
2009-04-16 13:35:00,37.25,37.25,37.17,37.17,9700.0,30.8721,30.8721,30.8058,30.8058,9700.0
2009-04-16 13:40:00,37.18,37.18,37.16,37.17,9100.0,30.8141,30.8141,30.7975,30.8058,9100.0
2009-04-16 13:45:00,37.17,37.19,37.17,37.17,10200.0,30.8058,30.8224,30.8058,30.8058,10200.0
2009-04-16 13:50:00,37.18,37.2,37.16,37.16,12900.0,30.8141,30.8306,30.7975,30.7975,12900.0
2009-04-16 13:55:00,37.15,37.24,37.15,37.23,11700.0,30.7892,30.8638,30.7892,30.8555,11700.0
2009-04-16 14:00:00,37.24,37.24,37.18,37.19,6500.0,30.8638,30.8638,30.8141,30.8224,6500.0
2009-04-16 14:05:00,37.18,37.21,37.18,37.2,8000.0,30.8141,30.8389,30.8141,30.8306,8000.0
2009-04-16 14:10:00,37.22,37.24,37.21,37.24,10200.0,30.8472,30.8638,30.8389,30.8638,10200.0
2009-04-16 14:15:00,37.24,37.25,37.22,37.23,11300.0,30.8638,30.8721,30.8472,30.8555,11300.0
2009-04-16 14:20:00,37.22,37.25,37.22,37.23,12900.0,30.8472,30.8721,30.8472,30.8555,12900.0
2009-04-16 14:25:00,37.23,37.23,37.21,37.22,16100.0,30.8555,30.8555,30.8389,30.8472,16100.0
2009-04-16 14:30:00,37.22,37.23,37.21,37.22,12700.0,30.8472,30.8555,30.8389,30.8472,12700.0
2009-04-16 14:35:00,37.22,37.3,37.22,37.29,12100.0,30.8472,30.9135,30.8472,30.9052,12100.0
2009-04-16 14:40:00,37.3,37.31,37.28,37.31,23500.0,30.9135,30.9218,30.8969,30.9218,23500.0
2009-04-16 14:45:00,37.31,37.32,37.29,37.3,19200.0,30.9218,30.9301,30.9052,30.9135,19200.0
2009-04-16 14:50:00,37.3,37.41,37.3,37.4,24000.0,30.9135,31.0047,30.9135,30.9964,24000.0
2009-04-16 14:55:00,37.39,37.4,37.33,37.33,48500.0,30.9881,30.9964,30.9384,30.9384,48500.0
2009-04-16 15:00:00,37.34,37.34,37.29,37.3,24000.0,30.9467,30.9467,30.9052,30.9135,24000.0
2009-04-16 15:05:00,37.29,37.33,37.29,37.32,39300.0,30.9052,30.9384,30.9052,30.9301,39300.0
2009-04-16 15:10:00,37.31,37.33,37.28,37.28,48800.0,30.9218,30.9384,30.8969,30.8969,48800.0
2009-04-16 15:15:00,37.29,37.3,37.28,37.3,29900.0,30.9052,30.9135,30.8969,30.9135,29900.0
2009-04-16 15:20:00,37.29,37.31,37.29,37.3,49500.0,30.9052,30.9218,30.9052,30.9135,49500.0
2009-04-16 15:25:00,37.29,37.31,37.27,37.3,34700.0,30.9052,30.9218,30.8887,30.9135,34700.0
2009-04-16 15:30:00,37.29,37.37,37.29,37.29,81000.0,30.9052,30.9715,30.9052,30.9052,81000.0
2009-04-16 15:35:00,37.3,37.41,37.29,37.4,49000.0,30.9135,31.0047,30.9052,30.9964,49000.0
2009-04-16 15:40:00,37.41,37.41,37.27,37.27,58200.0,31.0047,31.0047,30.8887,30.8887,58200.0
2009-04-16 15:45:00,37.28,37.31,37.26,37.28,55900.0,30.8969,30.9218,30.8804,30.8969,55900.0
2009-04-16 15:50:00,37.28,37.3,37.24,37.25,75600.0,30.8969,30.9135,30.8638,30.8721,75600.0
2009-04-16 15:55:00,37.25,37.26,37.21,37.21,93500.0,30.8721,30.8804,30.8389,30.8389,93500.0
2009-04-17 09:30:00,37.43,37.43,37.34,37.43,3200.0,31.0213,31.0213,30.9467,31.0213,3200.0
2009-04-17 09:35:00,37.45,37.5,37.32,37.38,249400.0,31.0378,31.0793,30.9301,30.9798,249400.0
2009-04-17 09:40:00,37.37,37.4,37.28,37.29,41500.0,30.9715,30.9964,30.8969,30.9052,41500.0
2009-04-17 09:45:00,37.3,37.3,37.24,37.28,17500.0,30.9135,30.9135,30.8638,30.8969,17500.0
2009-04-17 09:50:00,37.29,37.29,37.2,37.25,24100.0,30.9052,30.9052,30.8306,30.8721,24100.0
2009-04-17 09:55:00,37.25,37.27,37.1,37.14,28300.0,30.8721,30.8887,30.7478,30.7809,28300.0
2009-04-17 10:00:00,37.15,37.2,37.14,37.16,46700.0,30.7892,30.8306,30.7809,30.7975,46700.0
2009-04-17 10:05:00,37.16,37.22,37.16,37.22,74200.0,30.7975,30.8472,30.7975,30.8472,74200.0
2009-04-17 10:10:00,37.19,37.25,37.19,37.23,24100.0,30.8224,30.8721,30.8224,30.8555,24100.0
2009-04-17 10:15:00,37.24,37.24,37.17,37.2,15400.0,30.8638,30.8638,30.8058,30.8306,15400.0
2009-04-17 10:20:00,37.2,37.32,37.19,37.28,22900.0,30.8306,30.9301,30.8224,30.8969,22900.0
2009-04-17 10:25:00,37.28,37.28,37.25,37.26,7200.0,30.8969,30.8969,30.8721,30.8804,7200.0
2009-04-17 10:30:00,37.25,37.27,37.22,37.23,22600.0,30.8721,30.8887,30.8472,30.8555,22600.0
2009-04-17 10:35:00,37.22,37.26,37.19,37.21,27200.0,30.8472,30.8804,30.8224,30.8389,27200.0
2009-04-17 10:40:00,37.2,37.21,37.2,37.2,5400.0,30.8306,30.8389,30.8306,30.8306,5400.0
2009-04-17 10:45:00,37.2,37.21,37.2,37.2,5300.0,30.8306,30.8389,30.8306,30.8306,5300.0
2009-04-17 10:50:00,37.2,37.22,37.2,37.22,13300.0,30.8306,30.8472,30.8306,30.8472,13300.0
2009-04-17 10:55:00,37.22,37.26,37.21,37.22,11300.0,30.8472,30.8804,30.8389,30.8472,11300.0
2009-04-17 11:00:00,37.24,37.24,37.19,37.2,7900.0,30.8638,30.8638,30.8224,30.8306,7900.0
2009-04-17 11:05:00,37.2,37.26,37.18,37.26,9900.0,30.8306,30.8804,30.8141,30.8804,9900.0
2009-04-17 11:10:00,37.25,37.33,37.25,37.32,17100.0,30.8721,30.9384,30.8721,30.9301,17100.0
2009-04-17 11:15:00,37.31,37.33,37.31,37.31,11000.0,30.9218,30.9384,30.9218,30.9218,11000.0
2009-04-17 11:20:00,37.31,37.32,37.28,37.31,11400.0,30.9218,30.9301,30.8969,30.9218,11400.0
2009-04-17 11:25:00,37.33,37.39,37.3,37.38,9700.0,30.9384,30.9881,30.9135,30.9798,9700.0
2009-04-17 11:30:00,37.36,37.4,37.35,37.4,10600.0,30.9632,30.9964,30.955,30.9964,10600.0
2009-04-17 11:35:00,37.39,37.4,37.37,37.38,8200.0,30.9881,30.9964,30.9715,30.9798,8200.0
2009-04-17 11:40:00,37.38,37.39,37.38,37.38,10600.0,30.9798,30.9881,30.9798,30.9798,10600.0
2009-04-17 11:45:00,37.38,37.41,37.38,37.39,6800.0,30.9798,31.0047,30.9798,30.9881,6800.0
2009-04-17 11:50:00,37.4,37.42,37.38,37.38,87400.0,30.9964,31.013,30.9798,30.9798,87400.0
2009-04-17 11:55:00,37.38,37.42,37.38,37.41,29400.0,30.9798,31.013,30.9798,31.0047,29400.0
2009-04-17 12:00:00,37.41,37.49,37.4,37.48,11300.0,31.0047,31.071,30.9964,31.0627,11300.0
2009-04-17 12:05:00,37.49,37.5,37.48,37.5,9100.0,31.071,31.0793,31.0627,31.0793,9100.0
2009-04-17 12:10:00,37.49,37.59,37.49,37.59,35500.0,31.071,31.1539,31.071,31.1539,35500.0
2009-04-17 12:15:00,37.58,37.59,37.5,37.5,15700.0,31.1456,31.1539,31.0793,31.0793,15700.0
2009-04-17 12:20:00,37.51,37.52,37.47,37.48,6900.0,31.0876,31.0959,31.0544,31.0627,6900.0
2009-04-17 12:25:00,37.49,37.54,37.48,37.54,7900.0,31.071,31.1124,31.0627,31.1124,7900.0
2009-04-17 12:30:00,37.53,37.53,37.41,37.42,23300.0,31.1041,31.1041,31.0047,31.013,23300.0
2009-04-17 12:35:00,37.41,37.41,37.36,37.4,4700.0,31.0047,31.0047,30.9632,30.9964,4700.0
2009-04-17 12:40:00,37.41,37.45,37.41,37.45,5600.0,31.0047,31.0378,31.0047,31.0378,5600.0
2009-04-17 12:45:00,37.45,37.56,37.45,37.55,6100.0,31.0378,31.129,31.0378,31.1207,6100.0
2009-04-17 12:50:00,37.54,37.56,37.53,37.55,16300.0,31.1124,31.129,31.1041,31.1207,16300.0
2009-04-17 12:55:00,37.55,37.59,37.54,37.56,10900.0,31.1207,31.1539,31.1124,31.129,10900.0
2009-04-17 13:00:00,37.57,37.6,37.55,37.55,8900.0,31.1373,31.1622,31.1207,31.1207,8900.0
2009-04-17 13:05:00,37.58,37.65,37.55,37.65,7000.0,31.1456,31.2036,31.1207,31.2036,7000.0
2009-04-17 13:10:00,37.64,37.64,37.56,37.56,8300.0,31.1953,31.1953,31.129,31.129,8300.0
2009-04-17 13:15:00,37.57,37.57,37.55,37.56,9700.0,31.1373,31.1373,31.1207,31.129,9700.0
2009-04-17 13:20:00,37.57,37.61,37.56,37.58,5800.0,31.1373,31.1704,31.129,31.1456,5800.0
2009-04-17 13:25:00,37.59,37.62,37.56,37.6,11300.0,31.1539,31.1787,31.129,31.1622,11300.0
2009-04-17 13:30:00,37.6,37.6,37.58,37.59,6900.0,31.1622,31.1622,31.1456,31.1539,6900.0
2009-04-17 13:35:00,37.59,37.63,37.59,37.6,10200.0,31.1539,31.187,31.1539,31.1622,10200.0
2009-04-17 13:40:00,37.6,37.61,37.6,37.61,4700.0,31.1622,31.1704,31.1622,31.1704,4700.0
2009-04-17 13:45:00,37.61,37.67,37.61,37.65,20800.0,31.1704,31.2202,31.1704,31.2036,20800.0
2009-04-17 13:50:00,37.65,37.68,37.64,37.66,6100.0,31.2036,31.2285,31.1953,31.2119,6100.0
2009-04-17 13:55:00,37.67,37.7,37.66,37.68,6000.0,31.2202,31.245,31.2119,31.2285,6000.0
2009-04-17 14:00:00,37.68,37.72,37.67,37.7,23700.0,31.2285,31.2616,31.2202,31.245,23700.0
2009-04-17 14:05:00,37.69,37.72,37.69,37.71,20300.0,31.2367,31.2616,31.2367,31.2533,20300.0
2009-04-17 14:10:00,37.72,37.76,37.71,37.75,18000.0,31.2616,31.2948,31.2533,31.2865,18000.0
2009-04-17 14:15:00,37.75,37.77,37.75,37.77,20700.0,31.2865,31.303,31.2865,31.303,20700.0
2009-04-17 14:20:00,37.76,37.77,37.76,37.77,8100.0,31.2948,31.303,31.2948,31.303,8100.0
2009-04-17 14:25:00,37.77,37.77,37.76,37.77,7100.0,31.303,31.303,31.2948,31.303,7100.0
2009-04-17 14:30:00,37.77,37.81,37.76,37.81,12300.0,31.303,31.3362,31.2948,31.3362,12300.0
2009-04-17 14:35:00,37.81,37.91,37.8,37.91,20700.0,31.3362,31.4191,31.3279,31.4191,20700.0
2009-04-17 14:40:00,37.9,37.94,37.9,37.94,14200.0,31.4108,31.4439,31.4108,31.4439,14200.0
2009-04-17 14:45:00,37.94,37.94,37.87,37.88,21600.0,31.4439,31.4439,31.3859,31.3942,21600.0
2009-04-17 14:50:00,37.86,37.87,37.84,37.85,27300.0,31.3776,31.3859,31.3611,31.3694,27300.0
2009-04-17 14:55:00,37.85,37.85,37.81,37.83,21500.0,31.3694,31.3694,31.3362,31.3528,21500.0
2009-04-17 15:00:00,37.81,37.81,37.75,37.75,30400.0,31.3362,31.3362,31.2865,31.2865,30400.0
2009-04-17 15:05:00,37.75,37.76,37.68,37.71,27300.0,31.2865,31.2948,31.2285,31.2533,27300.0
2009-04-17 15:10:00,37.71,37.77,37.71,37.76,37800.0,31.2533,31.303,31.2533,31.2948,37800.0
2009-04-17 15:15:00,37.77,37.79,37.68,37.68,23200.0,31.303,31.3196,31.2285,31.2285,23200.0
2009-04-17 15:20:00,37.67,37.73,37.66,37.73,44400.0,31.2202,31.2699,31.2119,31.2699,44400.0
2009-04-17 15:25:00,37.73,37.73,37.67,37.67,29900.0,31.2699,31.2699,31.2202,31.2202,29900.0
2009-04-17 15:30:00,37.67,37.67,37.57,37.58,37400.0,31.2202,31.2202,31.1373,31.1456,37400.0
2009-04-17 15:35:00,37.58,37.69,37.57,37.68,36500.0,31.1456,31.2367,31.1373,31.2285,36500.0
2009-04-17 15:40:00,37.69,37.75,37.65,37.73,51400.0,31.2367,31.2865,31.2036,31.2699,51400.0
2009-04-17 15:45:00,37.73,37.74,37.66,37.68,57900.0,31.2699,31.2782,31.2119,31.2285,57900.0
2009-04-17 15:50:00,37.68,37.72,37.64,37.64,57100.0,31.2285,31.2616,31.1953,31.1953,57100.0
2009-04-17 15:55:00,37.65,37.67,37.62,37.66,90100.0,31.2036,31.2202,31.1787,31.2119,90100.0
2009-04-20 09:30:00,37.29,37.59,37.27,37.57,47200.0,30.9052,31.1539,30.8887,31.1373,47200.0
2009-04-20 09:35:00,37.57,37.57,37.43,37.45,18900.0,31.1373,31.1373,31.0213,31.0378,18900.0
2009-04-20 09:40:00,37.44,37.48,37.26,37.31,16400.0,31.0296,31.0627,30.8804,30.9218,16400.0
2009-04-20 09:45:00,37.33,37.39,37.26,37.38,13300.0,30.9384,30.9881,30.8804,30.9798,13300.0
2009-04-20 09:50:00,37.39,37.41,37.3,37.41,11900.0,30.9881,31.0047,30.9135,31.0047,11900.0
2009-04-20 09:55:00,37.42,37.42,37.33,37.36,12800.0,31.013,31.013,30.9384,30.9632,12800.0
2009-04-20 10:00:00,37.33,37.41,37.2,37.41,36200.0,30.9384,31.0047,30.8306,31.0047,36200.0
2009-04-20 10:05:00,37.39,37.5,37.37,37.45,26800.0,30.9881,31.0793,30.9715,31.0378,26800.0
2009-04-20 10:10:00,37.44,37.51,37.44,37.49,69800.0,31.0296,31.0876,31.0296,31.071,69800.0
2009-04-20 10:15:00,37.49,37.52,37.45,37.47,27100.0,31.071,31.0959,31.0378,31.0544,27100.0
2009-04-20 10:20:00,37.47,37.5,37.41,37.5,43600.0,31.0544,31.0793,31.0047,31.0793,43600.0
2009-04-20 10:25:00,37.51,37.51,37.43,37.47,29900.0,31.0876,31.0876,31.0213,31.0544,29900.0
2009-04-20 10:30:00,37.47,37.48,37.37,37.46,75800.0,31.0544,31.0627,30.9715,31.0461,75800.0
2009-04-20 10:35:00,37.47,37.51,37.42,37.44,16000.0,31.0544,31.0876,31.013,31.0296,16000.0
2009-04-20 10:40:00,37.45,37.51,37.42,37.45,31500.0,31.0378,31.0876,31.013,31.0378,31500.0
2009-04-20 10:45:00,37.45,37.48,37.37,37.46,57800.0,31.0378,31.0627,30.9715,31.0461,57800.0
2009-04-20 10:50:00,37.47,37.51,37.45,37.51,16500.0,31.0544,31.0876,31.0378,31.0876,16500.0
2009-04-20 10:55:00,37.5,37.51,37.4,37.43,14300.0,31.0793,31.0876,30.9964,31.0213,14300.0
2009-04-20 11:00:00,37.43,37.45,37.39,37.41,38900.0,31.0213,31.0378,30.9881,31.0047,38900.0
2009-04-20 11:05:00,37.42,37.48,37.41,37.46,35200.0,31.013,31.0627,31.0047,31.0461,35200.0
2009-04-20 11:10:00,37.46,37.49,37.44,37.48,16200.0,31.0461,31.071,31.0296,31.0627,16200.0
2009-04-20 11:15:00,37.48,37.53,37.48,37.53,8100.0,31.0627,31.1041,31.0627,31.1041,8100.0
2009-04-20 11:20:00,37.53,37.59,37.53,37.57,14700.0,31.1041,31.1539,31.1041,31.1373,14700.0
2009-04-20 11:25:00,37.57,37.57,37.51,37.52,14000.0,31.1373,31.1373,31.0876,31.0959,14000.0
2009-04-20 11:30:00,37.52,37.54,37.49,37.49,17200.0,31.0959,31.1124,31.071,31.071,17200.0
2009-04-20 11:35:00,37.5,37.5,37.48,37.48,7900.0,31.0793,31.0793,31.0627,31.0627,7900.0
2009-04-20 11:40:00,37.48,37.48,37.45,37.46,12300.0,31.0627,31.0627,31.0378,31.0461,12300.0
2009-04-20 11:45:00,37.46,37.48,37.45,37.46,11100.0,31.0461,31.0627,31.0378,31.0461,11100.0
2009-04-20 11:50:00,37.47,37.53,37.45,37.51,13100.0,31.0544,31.1041,31.0378,31.0876,13100.0
2009-04-20 11:55:00,37.5,37.51,37.46,37.49,15700.0,31.0793,31.0876,31.0461,31.071,15700.0
2009-04-20 12:00:00,37.49,37.53,37.47,37.49,23100.0,31.071,31.1041,31.0544,31.071,23100.0
2009-04-20 12:05:00,37.48,37.49,37.46,37.48,10600.0,31.0627,31.071,31.0461,31.0627,10600.0
2009-04-20 12:10:00,37.48,37.54,37.45,37.54,17800.0,31.0627,31.1124,31.0378,31.1124,17800.0
2009-04-20 12:15:00,37.56,37.56,37.49,37.51,11900.0,31.129,31.129,31.071,31.0876,11900.0
2009-04-20 12:20:00,37.5,37.53,37.48,37.48,11800.0,31.0793,31.1041,31.0627,31.0627,11800.0
2009-04-20 12:25:00,37.46,37.48,37.45,37.48,3400.0,31.0461,31.0627,31.0378,31.0627,3400.0
2009-04-20 12:30:00,37.48,37.5,37.44,37.5,12800.0,31.0627,31.0793,31.0296,31.0793,12800.0
2009-04-20 12:35:00,37.51,37.51,37.42,37.43,10700.0,31.0876,31.0876,31.013,31.0213,10700.0
2009-04-20 12:40:00,37.45,37.49,37.45,37.49,9100.0,31.0378,31.071,31.0378,31.071,9100.0
2009-04-20 12:45:00,37.49,37.5,37.46,37.49,10500.0,31.071,31.0793,31.0461,31.071,10500.0
2009-04-20 12:50:00,37.48,37.48,37.45,37.46,6100.0,31.0627,31.0627,31.0378,31.0461,6100.0
2009-04-20 12:55:00,37.46,37.5,37.45,37.49,8500.0,31.0461,31.0793,31.0378,31.071,8500.0
2009-04-20 13:00:00,37.48,37.48,37.43,37.45,40500.0,31.0627,31.0627,31.0213,31.0378,40500.0
2009-04-20 13:05:00,37.45,37.45,37.4,37.42,25700.0,31.0378,31.0378,30.9964,31.013,25700.0
2009-04-20 13:10:00,37.42,37.46,37.39,37.45,66900.0,31.013,31.0461,30.9881,31.0378,66900.0
2009-04-20 13:15:00,37.46,37.46,37.43,37.44,24800.0,31.0461,31.0461,31.0213,31.0296,24800.0
2009-04-20 13:20:00,37.44,37.47,37.43,37.45,36100.0,31.0296,31.0544,31.0213,31.0378,36100.0
2009-04-20 13:25:00,37.45,37.46,37.44,37.44,13000.0,31.0378,31.0461,31.0296,31.0296,13000.0
2009-04-20 13:30:00,37.44,37.48,37.44,37.47,15500.0,31.0296,31.0627,31.0296,31.0544,15500.0
2009-04-20 13:35:00,37.46,37.47,37.44,37.47,12700.0,31.0461,31.0544,31.0296,31.0544,12700.0
2009-04-20 13:40:00,37.47,37.5,37.47,37.48,10300.0,31.0544,31.0793,31.0544,31.0627,10300.0
2009-04-20 13:45:00,37.47,37.48,37.44,37.46,20400.0,31.0544,31.0627,31.0296,31.0461,20400.0
2009-04-20 13:50:00,37.45,37.47,37.44,37.46,29600.0,31.0378,31.0544,31.0296,31.0461,29600.0
2009-04-20 13:55:00,37.47,37.48,37.45,37.45,8300.0,31.0544,31.0627,31.0378,31.0378,8300.0
2009-04-20 14:00:00,37.45,37.46,37.39,37.43,51200.0,31.0378,31.0461,30.9881,31.0213,51200.0
2009-04-20 14:05:00,37.43,37.43,37.41,37.42,6000.0,31.0213,31.0213,31.0047,31.013,6000.0
2009-04-20 14:10:00,37.41,37.48,37.41,37.47,29200.0,31.0047,31.0627,31.0047,31.0544,29200.0
2009-04-20 14:15:00,37.48,37.48,37.46,37.47,8700.0,31.0627,31.0627,31.0461,31.0544,8700.0
2009-04-20 14:20:00,37.47,37.48,37.46,37.48,15100.0,31.0544,31.0627,31.0461,31.0627,15100.0
2009-04-20 14:25:00,37.47,37.48,37.47,37.47,21200.0,31.0544,31.0627,31.0544,31.0544,21200.0
2009-04-20 14:30:00,37.47,37.48,37.47,37.47,10700.0,31.0544,31.0627,31.0544,31.0544,10700.0
2009-04-20 14:35:00,37.47,37.48,37.46,37.47,14300.0,31.0544,31.0627,31.0461,31.0544,14300.0
2009-04-20 14:40:00,37.47,37.49,37.46,37.49,14000.0,31.0544,31.071,31.0461,31.071,14000.0
2009-04-20 14:45:00,37.49,37.56,37.48,37.56,30400.0,31.071,31.129,31.0627,31.129,30400.0
2009-04-20 14:50:00,37.56,37.57,37.44,37.46,29100.0,31.129,31.1373,31.0296,31.0461,29100.0
2009-04-20 14:55:00,37.46,37.46,37.44,37.46,7900.0,31.0461,31.0461,31.0296,31.0461,7900.0
2009-04-20 15:00:00,37.46,37.46,37.45,37.46,9000.0,31.0461,31.0461,31.0378,31.0461,9000.0
2009-04-20 15:05:00,37.45,37.52,37.45,37.47,36500.0,31.0378,31.0959,31.0378,31.0544,36500.0
2009-04-20 15:10:00,37.47,37.48,37.44,37.46,15100.0,31.0544,31.0627,31.0296,31.0461,15100.0
2009-04-20 15:15:00,37.45,37.46,37.44,37.45,25600.0,31.0378,31.0461,31.0296,31.0378,25600.0
2009-04-20 15:20:00,37.46,37.51,37.44,37.46,43000.0,31.0461,31.0876,31.0296,31.0461,43000.0
2009-04-20 15:25:00,37.45,37.46,37.43,37.46,39900.0,31.0378,31.0461,31.0213,31.0461,39900.0
2009-04-20 15:30:00,37.46,37.53,37.44,37.47,74100.0,31.0461,31.1041,31.0296,31.0544,74100.0
2009-04-20 15:35:00,37.48,37.49,37.43,37.45,39700.0,31.0627,31.071,31.0213,31.0378,39700.0
2009-04-20 15:40:00,37.46,37.52,37.45,37.5,31500.0,31.0461,31.0959,31.0378,31.0793,31500.0
2009-04-20 15:45:00,37.5,37.53,37.5,37.51,33400.0,31.0793,31.1041,31.0793,31.0876,33400.0
2009-04-20 15:50:00,37.5,37.51,37.46,37.5,52100.0,31.0793,31.0876,31.0461,31.0793,52100.0
2009-04-20 15:55:00,37.49,37.5,37.44,37.46,156900.0,31.071,31.0793,31.0296,31.0461,156900.0
2009-04-21 09:30:00,37.4,37.4,37.03,37.21,39500.0,30.9964,30.9964,30.6898,30.8389,39500.0
2009-04-21 09:35:00,37.26,37.26,37.01,37.16,24200.0,30.8804,30.8804,30.6732,30.7975,24200.0
2009-04-21 09:40:00,37.15,37.33,37.13,37.24,32900.0,30.7892,30.9384,30.7726,30.8638,32900.0
2009-04-21 09:45:00,37.25,37.31,37.24,37.27,16200.0,30.8721,30.9218,30.8638,30.8887,16200.0
2009-04-21 09:50:00,37.25,37.3,37.24,37.24,21400.0,30.8721,30.9135,30.8638,30.8638,21400.0
2009-04-21 09:55:00,37.25,37.28,37.24,37.27,13200.0,30.8721,30.8969,30.8638,30.8887,13200.0
2009-04-21 10:00:00,37.26,37.27,37.21,37.26,35900.0,30.8804,30.8887,30.8389,30.8804,35900.0
2009-04-21 10:05:00,37.23,37.4,37.23,37.39,22000.0,30.8555,30.9964,30.8555,30.9881,22000.0
2009-04-21 10:10:00,37.38,37.39,37.27,37.27,20800.0,30.9798,30.9881,30.8887,30.8887,20800.0
2009-04-21 10:15:00,37.27,37.31,37.21,37.22,19300.0,30.8887,30.9218,30.8389,30.8472,19300.0
2009-04-21 10:20:00,37.22,37.24,37.19,37.19,12800.0,30.8472,30.8638,30.8224,30.8224,12800.0
2009-04-21 10:25:00,37.19,37.28,37.19,37.27,23800.0,30.8224,30.8969,30.8224,30.8887,23800.0
2009-04-21 10:30:00,37.27,37.31,37.24,37.25,27600.0,30.8887,30.9218,30.8638,30.8721,27600.0
2009-04-21 10:35:00,37.26,37.28,37.22,37.25,29700.0,30.8804,30.8969,30.8472,30.8721,29700.0
2009-04-21 10:40:00,37.25,37.36,37.24,37.35,25100.0,30.8721,30.9632,30.8638,30.955,25100.0
2009-04-21 10:45:00,37.34,37.38,37.29,37.3,17800.0,30.9467,30.9798,30.9052,30.9135,17800.0
2009-04-21 10:50:00,37.3,37.31,37.27,37.28,10300.0,30.9135,30.9218,30.8887,30.8969,10300.0
2009-04-21 10:55:00,37.28,37.28,37.24,37.25,13200.0,30.8969,30.8969,30.8638,30.8721,13200.0
2009-04-21 11:00:00,37.26,37.34,37.25,37.3,14200.0,30.8804,30.9467,30.8721,30.9135,14200.0
2009-04-21 11:05:00,37.29,37.31,37.24,37.24,31400.0,30.9052,30.9218,30.8638,30.8638,31400.0
2009-04-21 11:10:00,37.24,37.29,37.22,37.23,19500.0,30.8638,30.9052,30.8472,30.8555,19500.0
2009-04-21 11:15:00,37.23,37.31,37.23,37.3,17700.0,30.8555,30.9218,30.8555,30.9135,17700.0
2009-04-21 11:20:00,37.31,37.33,37.26,37.29,26700.0,30.9218,30.9384,30.8804,30.9052,26700.0
2009-04-21 11:25:00,37.3,37.3,37.23,37.29,16300.0,30.9135,30.9135,30.8555,30.9052,16300.0
2009-04-21 11:30:00,37.28,37.29,37.25,37.28,10200.0,30.8969,30.9052,30.8721,30.8969,10200.0
2009-04-21 11:35:00,37.28,37.3,37.25,37.25,13500.0,30.8969,30.9135,30.8721,30.8721,13500.0
2009-04-21 11:40:00,37.26,37.4,37.26,37.38,30000.0,30.8804,30.9964,30.8804,30.9798,30000.0
2009-04-21 11:45:00,37.38,37.39,37.36,37.36,22200.0,30.9798,30.9881,30.9632,30.9632,22200.0
2009-04-21 11:50:00,37.36,37.36,37.31,37.35,28600.0,30.9632,30.9632,30.9218,30.955,28600.0
2009-04-21 11:55:00,37.35,37.38,37.29,37.29,12500.0,30.955,30.9798,30.9052,30.9052,12500.0
2009-04-21 12:00:00,37.3,37.3,37.22,37.23,94400.0,30.9135,30.9135,30.8472,30.8555,94400.0
2009-04-21 12:05:00,37.23,37.26,37.23,37.26,20800.0,30.8555,30.8804,30.8555,30.8804,20800.0
2009-04-21 12:10:00,37.25,37.29,37.24,37.29,11700.0,30.8721,30.9052,30.8638,30.9052,11700.0
2009-04-21 12:15:00,37.29,37.3,37.27,37.27,11800.0,30.9052,30.9135,30.8887,30.8887,11800.0
2009-04-21 12:20:00,37.27,37.28,37.26,37.27,11100.0,30.8887,30.8969,30.8804,30.8887,11100.0
2009-04-21 12:25:00,37.27,37.3,37.22,37.22,33600.0,30.8887,30.9135,30.8472,30.8472,33600.0
2009-04-21 12:30:00,37.23,37.23,37.2,37.21,16100.0,30.8555,30.8555,30.8306,30.8389,16100.0
2009-04-21 12:35:00,37.21,37.23,37.12,37.13,20200.0,30.8389,30.8555,30.7643,30.7726,20200.0
2009-04-21 12:40:00,37.13,37.13,37.06,37.09,40200.0,30.7726,30.7726,30.7146,30.7395,40200.0
2009-04-21 12:45:00,37.09,37.16,37.08,37.15,59300.0,30.7395,30.7975,30.7312,30.7892,59300.0
2009-04-21 12:50:00,37.15,37.16,37.13,37.15,11200.0,30.7892,30.7975,30.7726,30.7892,11200.0
2009-04-21 12:55:00,37.16,37.16,37.07,37.07,17700.0,30.7975,30.7975,30.7229,30.7229,17700.0
2009-04-21 13:00:00,37.07,37.14,37.07,37.13,11500.0,30.7229,30.7809,30.7229,30.7726,11500.0
2009-04-21 13:05:00,37.13,37.18,37.12,37.18,19500.0,30.7726,30.8141,30.7643,30.8141,19500.0
2009-04-21 13:10:00,37.18,37.22,37.11,37.11,22600.0,30.8141,30.8472,30.7561,30.7561,22600.0
2009-04-21 13:15:00,37.1,37.1,37.02,37.02,17900.0,30.7478,30.7478,30.6815,30.6815,17900.0
2009-04-21 13:20:00,37.03,37.09,37.03,37.06,15500.0,30.6898,30.7395,30.6898,30.7146,15500.0
2009-04-21 13:25:00,37.06,37.11,37.06,37.1,15900.0,30.7146,30.7561,30.7146,30.7478,15900.0
2009-04-21 13:30:00,37.11,37.11,37.09,37.1,13900.0,30.7561,30.7561,30.7395,30.7478,13900.0
2009-04-21 13:35:00,37.1,37.13,37.09,37.09,19000.0,30.7478,30.7726,30.7395,30.7395,19000.0
2009-04-21 13:40:00,37.09,37.15,37.09,37.11,17000.0,30.7395,30.7892,30.7395,30.7561,17000.0
2009-04-21 13:45:00,37.11,37.14,37.1,37.14,8800.0,30.7561,30.7809,30.7478,30.7809,8800.0
2009-04-21 13:50:00,37.15,37.15,37.1,37.1,9000.0,30.7892,30.7892,30.7478,30.7478,9000.0
2009-04-21 13:55:00,37.1,37.13,37.1,37.13,9800.0,30.7478,30.7726,30.7478,30.7726,9800.0
2009-04-21 14:00:00,37.14,37.21,37.14,37.16,17100.0,30.7809,30.8389,30.7809,30.7975,17100.0
2009-04-21 14:05:00,37.17,37.17,37.08,37.11,27700.0,30.8058,30.8058,30.7312,30.7561,27700.0
2009-04-21 14:10:00,37.11,37.11,37.07,37.07,21400.0,30.7561,30.7561,30.7229,30.7229,21400.0
2009-04-21 14:15:00,37.07,37.1,37.06,37.1,27500.0,30.7229,30.7478,30.7146,30.7478,27500.0
2009-04-21 14:20:00,37.1,37.12,37.09,37.1,18800.0,30.7478,30.7643,30.7395,30.7478,18800.0
2009-04-21 14:25:00,37.1,37.24,37.1,37.23,14600.0,30.7478,30.8638,30.7478,30.8555,14600.0
2009-04-21 14:30:00,37.23,37.28,37.22,37.26,25800.0,30.8555,30.8969,30.8472,30.8804,25800.0
2009-04-21 14:35:00,37.26,37.34,37.26,37.3,10100.0,30.8804,30.9467,30.8804,30.9135,10100.0
2009-04-21 14:40:00,37.3,37.33,37.27,37.33,14700.0,30.9135,30.9384,30.8887,30.9384,14700.0
2009-04-21 14:45:00,37.32,37.35,37.29,37.29,10700.0,30.9301,30.955,30.9052,30.9052,10700.0
2009-04-21 14:50:00,37.29,37.32,37.22,37.23,13200.0,30.9052,30.9301,30.8472,30.8555,13200.0
2009-04-21 14:55:00,37.23,37.25,37.21,37.21,13300.0,30.8555,30.8721,30.8389,30.8389,13300.0
2009-04-21 15:00:00,37.21,37.24,37.17,37.24,20600.0,30.8389,30.8638,30.8058,30.8638,20600.0
2009-04-21 15:05:00,37.24,37.37,37.22,37.37,24500.0,30.8638,30.9715,30.8472,30.9715,24500.0
2009-04-21 15:10:00,37.37,37.4,37.36,37.38,23400.0,30.9715,30.9964,30.9632,30.9798,23400.0
2009-04-21 15:15:00,37.39,37.46,37.39,37.46,16900.0,30.9881,31.0461,30.9881,31.0461,16900.0
2009-04-21 15:20:00,37.46,37.46,37.39,37.39,15100.0,31.0461,31.0461,30.9881,30.9881,15100.0
2009-04-21 15:25:00,37.39,37.43,37.32,37.33,19700.0,30.9881,31.0213,30.9301,30.9384,19700.0
2009-04-21 15:30:00,37.33,37.41,37.33,37.4,26700.0,30.9384,31.0047,30.9384,30.9964,26700.0
2009-04-21 15:35:00,37.4,37.4,37.28,37.37,22100.0,30.9964,30.9964,30.8969,30.9715,22100.0
2009-04-21 15:40:00,37.37,37.42,37.26,37.31,53700.0,30.9715,31.013,30.8804,30.9218,53700.0
2009-04-21 15:45:00,37.32,37.43,37.29,37.31,39600.0,30.9301,31.0213,30.9052,30.9218,39600.0
2009-04-21 15:50:00,37.31,37.42,37.31,37.42,50900.0,30.9218,31.013,30.9218,31.013,50900.0
2009-04-21 15:55:00,37.42,37.48,37.41,37.45,52600.0,31.013,31.0627,31.0047,31.0378,52600.0
2009-04-22 09:30:00,37.25,37.26,37.0,37.07,26900.0,30.8721,30.8804,30.6649,30.7229,26900.0
2009-04-22 09:35:00,37.08,37.18,37.05,37.11,22600.0,30.7312,30.8141,30.7063,30.7561,22600.0
2009-04-22 09:40:00,37.11,37.18,37.08,37.11,24400.0,30.7561,30.8141,30.7312,30.7561,24400.0
2009-04-22 09:45:00,37.11,37.12,37.08,37.12,24200.0,30.7561,30.7643,30.7312,30.7643,24200.0
2009-04-22 09:50:00,37.12,37.25,37.07,37.21,39700.0,30.7643,30.8721,30.7229,30.8389,39700.0
2009-04-22 09:55:00,37.2,37.26,37.14,37.15,18900.0,30.8306,30.8804,30.7809,30.7892,18900.0
2009-04-22 10:00:00,37.15,37.34,37.14,37.33,17900.0,30.7892,30.9467,30.7809,30.9384,17900.0
2009-04-22 10:05:00,37.33,37.41,37.31,37.38,26900.0,30.9384,31.0047,30.9218,30.9798,26900.0
2009-04-22 10:10:00,37.36,37.46,37.26,37.42,17600.0,30.9632,31.0461,30.8804,31.013,17600.0
2009-04-22 10:15:00,37.43,37.48,37.37,37.37,15700.0,31.0213,31.0627,30.9715,30.9715,15700.0
2009-04-22 10:20:00,37.38,37.55,37.37,37.45,19000.0,30.9798,31.1207,30.9715,31.0378,19000.0
2009-04-22 10:25:00,37.47,37.51,37.43,37.46,38500.0,31.0544,31.0876,31.0213,31.0461,38500.0
2009-04-22 10:30:00,37.46,37.47,37.4,37.4,31800.0,31.0461,31.0544,30.9964,30.9964,31800.0
2009-04-22 10:35:00,37.4,37.42,37.36,37.4,27000.0,30.9964,31.013,30.9632,30.9964,27000.0
2009-04-22 10:40:00,37.39,37.4,37.35,37.35,14600.0,30.9881,30.9964,30.955,30.955,14600.0
2009-04-22 10:45:00,37.35,37.47,37.35,37.47,28600.0,30.955,31.0544,30.955,31.0544,28600.0
2009-04-22 10:50:00,37.44,37.48,37.44,37.46,7800.0,31.0296,31.0627,31.0296,31.0461,7800.0
2009-04-22 10:55:00,37.46,37.51,37.38,37.4,12400.0,31.0461,31.0876,30.9798,30.9964,12400.0
2009-04-22 11:00:00,37.41,37.47,37.41,37.44,6700.0,31.0047,31.0544,31.0047,31.0296,6700.0
2009-04-22 11:05:00,37.44,37.56,37.42,37.56,14500.0,31.0296,31.129,31.013,31.129,14500.0
2009-04-22 11:10:00,37.5,37.53,37.44,37.5,8800.0,31.0793,31.1041,31.0296,31.0793,8800.0
2009-04-22 11:15:00,37.49,37.54,37.48,37.49,11400.0,31.071,31.1124,31.0627,31.071,11400.0
2009-04-22 11:20:00,37.5,37.52,37.48,37.5,11200.0,31.0793,31.0959,31.0627,31.0793,11200.0
2009-04-22 11:25:00,37.5,37.53,37.47,37.53,20600.0,31.0793,31.1041,31.0544,31.1041,20600.0
2009-04-22 11:30:00,37.55,37.58,37.53,37.53,6100.0,31.1207,31.1456,31.1041,31.1041,6100.0
2009-04-22 11:35:00,37.51,37.54,37.51,37.53,3400.0,31.0876,31.1124,31.0876,31.1041,3400.0
2009-04-22 11:40:00,37.54,37.57,37.5,37.51,9500.0,31.1124,31.1373,31.0793,31.0876,9500.0
2009-04-22 11:45:00,37.5,37.53,37.49,37.53,10600.0,31.0793,31.1041,31.071,31.1041,10600.0
2009-04-22 11:50:00,37.53,37.54,37.49,37.49,31400.0,31.1041,31.1124,31.071,31.071,31400.0
2009-04-22 11:55:00,37.48,37.49,37.45,37.48,52000.0,31.0627,31.071,31.0378,31.0627,52000.0
2009-04-22 12:00:00,37.48,37.55,37.47,37.53,20300.0,31.0627,31.1207,31.0544,31.1041,20300.0
2009-04-22 12:05:00,37.53,37.56,37.51,37.54,7700.0,31.1041,31.129,31.0876,31.1124,7700.0
2009-04-22 12:10:00,37.54,37.62,37.54,37.58,9900.0,31.1124,31.1787,31.1124,31.1456,9900.0
2009-04-22 12:15:00,37.58,37.64,37.57,37.64,11300.0,31.1456,31.1953,31.1373,31.1953,11300.0
2009-04-22 12:20:00,37.62,37.63,37.59,37.61,5500.0,31.1787,31.187,31.1539,31.1704,5500.0
2009-04-22 12:25:00,37.6,37.62,37.55,37.56,5100.0,31.1622,31.1787,31.1207,31.129,5100.0
2009-04-22 12:30:00,37.54,37.56,37.54,37.54,7200.0,31.1124,31.129,31.1124,31.1124,7200.0
2009-04-22 12:35:00,37.54,37.6,37.54,37.57,13000.0,31.1124,31.1622,31.1124,31.1373,13000.0
2009-04-22 12:40:00,37.57,37.57,37.47,37.49,26600.0,31.1373,31.1373,31.0544,31.071,26600.0
2009-04-22 12:45:00,37.48,37.49,37.44,37.48,50300.0,31.0627,31.071,31.0296,31.0627,50300.0
2009-04-22 12:50:00,37.48,37.49,37.46,37.48,23200.0,31.0627,31.071,31.0461,31.0627,23200.0
2009-04-22 12:55:00,37.47,37.53,37.47,37.5,7900.0,31.0544,31.1041,31.0544,31.0793,7900.0
2009-04-22 13:00:00,37.52,37.58,37.52,37.54,19100.0,31.0959,31.1456,31.0959,31.1124,19100.0
2009-04-22 13:05:00,37.55,37.6,37.48,37.52,9200.0,31.1207,31.1622,31.0627,31.0959,9200.0
2009-04-22 13:10:00,37.51,37.55,37.47,37.52,16100.0,31.0876,31.1207,31.0544,31.0959,16100.0
2009-04-22 13:15:00,37.52,37.59,37.51,37.52,16800.0,31.0959,31.1539,31.0876,31.0959,16800.0
2009-04-22 13:20:00,37.53,37.56,37.52,37.54,6900.0,31.1041,31.129,31.0959,31.1124,6900.0
2009-04-22 13:25:00,37.52,37.6,37.52,37.58,9100.0,31.0959,31.1622,31.0959,31.1456,9100.0
2009-04-22 13:30:00,37.58,37.64,37.55,37.63,11600.0,31.1456,31.1953,31.1207,31.187,11600.0
2009-04-22 13:35:00,37.63,37.63,37.57,37.59,22000.0,31.187,31.187,31.1373,31.1539,22000.0
2009-04-22 13:40:00,37.59,37.61,37.55,37.56,7400.0,31.1539,31.1704,31.1207,31.129,7400.0
2009-04-22 13:45:00,37.54,37.54,37.46,37.49,38900.0,31.1124,31.1124,31.0461,31.071,38900.0
2009-04-22 13:50:00,37.49,37.5,37.45,37.46,24200.0,31.071,31.0793,31.0378,31.0461,24200.0
2009-04-22 13:55:00,37.47,37.48,37.35,37.4,21800.0,31.0544,31.0627,30.955,30.9964,21800.0
2009-04-22 14:00:00,37.41,37.47,37.4,37.41,13200.0,31.0047,31.0544,30.9964,31.0047,13200.0
2009-04-22 14:05:00,37.41,37.48,37.4,37.45,16900.0,31.0047,31.0627,30.9964,31.0378,16900.0
2009-04-22 14:10:00,37.45,37.47,37.43,37.45,27200.0,31.0378,31.0544,31.0213,31.0378,27200.0
2009-04-22 14:15:00,37.44,37.56,37.44,37.5,30300.0,31.0296,31.129,31.0296,31.0793,30300.0
2009-04-22 14:20:00,37.51,37.55,37.49,37.5,25800.0,31.0876,31.1207,31.071,31.0793,25800.0
2009-04-22 14:25:00,37.49,37.51,37.46,37.47,17100.0,31.071,31.0876,31.0461,31.0544,17100.0
2009-04-22 14:30:00,37.48,37.58,37.48,37.5,45700.0,31.0627,31.1456,31.0627,31.0793,45700.0
2009-04-22 14:35:00,37.51,37.54,37.5,37.52,37100.0,31.0876,31.1124,31.0793,31.0959,37100.0
2009-04-22 14:40:00,37.53,37.61,37.53,37.56,22100.0,31.1041,31.1704,31.1041,31.129,22100.0
2009-04-22 14:45:00,37.56,37.63,37.55,37.62,12900.0,31.129,31.187,31.1207,31.1787,12900.0
2009-04-22 14:50:00,37.62,37.62,37.55,37.55,32900.0,31.1787,31.1787,31.1207,31.1207,32900.0
2009-04-22 14:55:00,37.56,37.57,37.48,37.51,51300.0,31.129,31.1373,31.0627,31.0876,51300.0
2009-04-22 15:00:00,37.51,37.59,37.49,37.59,40900.0,31.0876,31.1539,31.071,31.1539,40900.0
2009-04-22 15:05:00,37.59,37.63,37.55,37.56,24700.0,31.1539,31.187,31.1207,31.129,24700.0
2009-04-22 15:10:00,37.56,37.67,37.56,37.62,64700.0,31.129,31.2202,31.129,31.1787,64700.0
2009-04-22 15:15:00,37.63,37.65,37.43,37.44,44100.0,31.187,31.2036,31.0213,31.0296,44100.0
2009-04-22 15:20:00,37.44,37.52,37.43,37.46,51600.0,31.0296,31.0959,31.0213,31.0461,51600.0
2009-04-22 15:25:00,37.45,37.5,37.42,37.5,53500.0,31.0378,31.0793,31.013,31.0793,53500.0
2009-04-22 15:30:00,37.49,37.59,37.43,37.57,48800.0,31.071,31.1539,31.0213,31.1373,48800.0
2009-04-22 15:35:00,37.57,37.58,37.4,37.44,121100.0,31.1373,31.1456,30.9964,31.0296,121100.0
2009-04-22 15:40:00,37.45,37.48,37.29,37.32,63900.0,31.0378,31.0627,30.9052,30.9301,63900.0
2009-04-22 15:45:00,37.32,37.32,37.11,37.19,67600.0,30.9301,30.9301,30.7561,30.8224,67600.0
2009-04-22 15:50:00,37.21,37.24,37.04,37.07,168100.0,30.8389,30.8638,30.698,30.7229,168100.0
2009-04-22 15:55:00,37.07,37.07,36.92,37.01,185600.0,30.7229,30.7229,30.5986,30.6732,185600.0
2009-04-23 09:30:00,37.03,37.08,36.81,37.02,62400.0,30.6898,30.7312,30.5074,30.6815,62400.0
2009-04-23 09:35:00,37.02,37.14,37.01,37.09,34100.0,30.6815,30.7809,30.6732,30.7395,34100.0
2009-04-23 09:40:00,37.09,37.15,36.97,37.04,25600.0,30.7395,30.7892,30.64,30.698,25600.0
2009-04-23 09:45:00,37.03,37.11,37.0,37.04,22800.0,30.6898,30.7561,30.6649,30.698,22800.0
2009-04-23 09:50:00,37.07,37.07,37.01,37.02,23300.0,30.7229,30.7229,30.6732,30.6815,23300.0
2009-04-23 09:55:00,37.05,37.09,37.0,37.04,35200.0,30.7063,30.7395,30.6649,30.698,35200.0
2009-04-23 10:00:00,37.04,37.05,36.79,36.82,44200.0,30.698,30.7063,30.4908,30.5157,44200.0
2009-04-23 10:05:00,36.81,36.87,36.78,36.78,24700.0,30.5074,30.5571,30.4826,30.4826,24700.0
2009-04-23 10:10:00,36.78,36.92,36.77,36.84,15200.0,30.4826,30.5986,30.4743,30.5323,15200.0
2009-04-23 10:15:00,36.86,36.96,36.83,36.94,11100.0,30.5489,30.6317,30.524,30.6152,11100.0
2009-04-23 10:20:00,36.93,36.99,36.81,36.98,29000.0,30.6069,30.6566,30.5074,30.6483,29000.0
2009-04-23 10:25:00,36.98,37.11,36.97,37.11,20400.0,30.6483,30.7561,30.64,30.7561,20400.0
2009-04-23 10:30:00,37.11,37.15,37.09,37.13,9400.0,30.7561,30.7892,30.7395,30.7726,9400.0
2009-04-23 10:35:00,37.14,37.25,37.14,37.24,17900.0,30.7809,30.8721,30.7809,30.8638,17900.0
2009-04-23 10:40:00,37.24,37.29,37.16,37.16,37500.0,30.8638,30.9052,30.7975,30.7975,37500.0
2009-04-23 10:45:00,37.16,37.19,37.02,37.04,14900.0,30.7975,30.8224,30.6815,30.698,14900.0
2009-04-23 10:50:00,37.04,37.1,36.97,37.0,16900.0,30.698,30.7478,30.64,30.6649,16900.0
2009-04-23 10:55:00,36.99,37.03,36.96,37.0,45700.0,30.6566,30.6898,30.6317,30.6649,45700.0
2009-04-23 11:00:00,37.0,37.07,36.97,37.07,33900.0,30.6649,30.7229,30.64,30.7229,33900.0
2009-04-23 11:05:00,37.07,37.07,37.02,37.03,6900.0,30.7229,30.7229,30.6815,30.6898,6900.0
2009-04-23 11:10:00,37.03,37.06,36.96,36.98,22300.0,30.6898,30.7146,30.6317,30.6483,22300.0
2009-04-23 11:15:00,36.99,37.03,36.97,37.0,39100.0,30.6566,30.6898,30.64,30.6649,39100.0
2009-04-23 11:20:00,37.01,37.12,36.99,37.11,13900.0,30.6732,30.7643,30.6566,30.7561,13900.0
2009-04-23 11:25:00,37.11,37.12,37.04,37.04,13400.0,30.7561,30.7643,30.698,30.698,13400.0
2009-04-23 11:30:00,37.05,37.08,37.02,37.07,27600.0,30.7063,30.7312,30.6815,30.7229,27600.0
2009-04-23 11:35:00,37.07,37.13,37.04,37.05,16200.0,30.7229,30.7726,30.698,30.7063,16200.0
2009-04-23 11:40:00,37.06,37.07,36.99,37.06,11800.0,30.7146,30.7229,30.6566,30.7146,11800.0
2009-04-23 11:45:00,37.05,37.05,37.0,37.03,11900.0,30.7063,30.7063,30.6649,30.6898,11900.0
2009-04-23 11:50:00,37.03,37.05,36.98,36.99,30000.0,30.6898,30.7063,30.6483,30.6566,30000.0
2009-04-23 11:55:00,36.99,37.02,36.97,37.0,59400.0,30.6566,30.6815,30.64,30.6649,59400.0
2009-04-23 12:00:00,37.0,37.08,36.99,37.08,15000.0,30.6649,30.7312,30.6566,30.7312,15000.0
2009-04-23 12:05:00,37.07,37.1,37.06,37.09,10300.0,30.7229,30.7478,30.7146,30.7395,10300.0
2009-04-23 12:10:00,37.09,37.22,37.09,37.22,16500.0,30.7395,30.8472,30.7395,30.8472,16500.0
2009-04-23 12:15:00,37.22,37.28,37.21,37.27,10200.0,30.8472,30.8969,30.8389,30.8887,10200.0
2009-04-23 12:20:00,37.28,37.28,37.25,37.25,2700.0,30.8969,30.8969,30.8721,30.8721,2700.0
2009-04-23 12:25:00,37.25,37.25,37.19,37.19,6100.0,30.8721,30.8721,30.8224,30.8224,6100.0
2009-04-23 12:30:00,37.2,37.22,37.08,37.09,11700.0,30.8306,30.8472,30.7312,30.7395,11700.0
2009-04-23 12:35:00,37.09,37.14,37.09,37.14,14300.0,30.7395,30.7809,30.7395,30.7809,14300.0
2009-04-23 12:40:00,37.14,37.24,37.14,37.19,16100.0,30.7809,30.8638,30.7809,30.8224,16100.0
2009-04-23 12:45:00,37.18,37.19,37.14,37.15,7600.0,30.8141,30.8224,30.7809,30.7892,7600.0
2009-04-23 12:50:00,37.14,37.14,37.11,37.12,6800.0,30.7809,30.7809,30.7561,30.7643,6800.0
2009-04-23 12:55:00,37.12,37.2,37.12,37.17,6000.0,30.7643,30.8306,30.7643,30.8058,6000.0
2009-04-23 13:00:00,37.18,37.27,37.16,37.24,12100.0,30.8141,30.8887,30.7975,30.8638,12100.0
2009-04-23 13:05:00,37.24,37.25,37.2,37.2,15600.0,30.8638,30.8721,30.8306,30.8306,15600.0
2009-04-23 13:10:00,37.21,37.21,37.13,37.16,11100.0,30.8389,30.8389,30.7726,30.7975,11100.0
2009-04-23 13:15:00,37.15,37.2,37.15,37.2,9200.0,30.7892,30.8306,30.7892,30.8306,9200.0
2009-04-23 13:20:00,37.19,37.24,37.19,37.2,36100.0,30.8224,30.8638,30.8224,30.8306,36100.0
2009-04-23 13:25:00,37.2,37.26,37.19,37.23,24800.0,30.8306,30.8804,30.8224,30.8555,24800.0
2009-04-23 13:30:00,37.23,37.23,37.14,37.17,10100.0,30.8555,30.8555,30.7809,30.8058,10100.0
2009-04-23 13:35:00,37.15,37.24,37.15,37.18,9300.0,30.7892,30.8638,30.7892,30.8141,9300.0
2009-04-23 13:40:00,37.17,37.2,37.13,37.13,7200.0,30.8058,30.8306,30.7726,30.7726,7200.0
2009-04-23 13:45:00,37.14,37.16,37.06,37.11,8900.0,30.7809,30.7975,30.7146,30.7561,8900.0
2009-04-23 13:50:00,37.12,37.12,37.06,37.1,13000.0,30.7643,30.7643,30.7146,30.7478,13000.0
2009-04-23 13:55:00,37.11,37.17,37.1,37.17,9500.0,30.7561,30.8058,30.7478,30.8058,9500.0
2009-04-23 14:00:00,37.16,37.16,37.0,37.06,12800.0,30.7975,30.7975,30.6649,30.7146,12800.0
2009-04-23 14:05:00,37.06,37.09,37.03,37.03,7100.0,30.7146,30.7395,30.6898,30.6898,7100.0
2009-04-23 14:10:00,37.04,37.04,36.99,37.02,20200.0,30.698,30.698,30.6566,30.6815,20200.0
2009-04-23 14:15:00,37.01,37.14,37.01,37.11,12400.0,30.6732,30.7809,30.6732,30.7561,12400.0
2009-04-23 14:20:00,37.11,37.11,37.04,37.04,7900.0,30.7561,30.7561,30.698,30.698,7900.0
2009-04-23 14:25:00,37.05,37.14,37.04,37.12,11100.0,30.7063,30.7809,30.698,30.7643,11100.0
2009-04-23 14:30:00,37.13,37.15,37.1,37.12,6400.0,30.7726,30.7892,30.7478,30.7643,6400.0
2009-04-23 14:35:00,37.13,37.23,37.09,37.2,16200.0,30.7726,30.8555,30.7395,30.8306,16200.0
2009-04-23 14:40:00,37.21,37.26,37.18,37.25,56200.0,30.8389,30.8804,30.8141,30.8721,56200.0
2009-04-23 14:45:00,37.24,37.26,37.2,37.2,38400.0,30.8638,30.8804,30.8306,30.8306,38400.0
2009-04-23 14:50:00,37.2,37.2,37.12,37.12,12500.0,30.8306,30.8306,30.7643,30.7643,12500.0
2009-04-23 14:55:00,37.09,37.09,36.97,36.97,22600.0,30.7395,30.7395,30.64,30.64,22600.0
2009-04-23 15:00:00,36.97,37.06,36.93,37.04,73300.0,30.64,30.7146,30.6069,30.698,73300.0
2009-04-23 15:05:00,37.02,37.05,36.99,37.0,26600.0,30.6815,30.7063,30.6566,30.6649,26600.0
2009-04-23 15:10:00,37.01,37.05,36.95,37.03,60900.0,30.6732,30.7063,30.6234,30.6898,60900.0
2009-04-23 15:15:00,37.02,37.03,36.97,37.01,44300.0,30.6815,30.6898,30.64,30.6732,44300.0
2009-04-23 15:20:00,37.01,37.14,36.98,37.11,49200.0,30.6732,30.7809,30.6483,30.7561,49200.0
2009-04-23 15:25:00,37.11,37.11,37.01,37.06,18400.0,30.7561,30.7561,30.6732,30.7146,18400.0
2009-04-23 15:30:00,37.05,37.14,36.99,37.0,73100.0,30.7063,30.7809,30.6566,30.6649,73100.0
2009-04-23 15:35:00,36.99,37.04,36.98,37.03,101200.0,30.6566,30.698,30.6483,30.6898,101200.0
2009-04-23 15:40:00,37.04,37.08,36.99,37.0,148800.0,30.698,30.7312,30.6566,30.6649,148800.0
2009-04-23 15:45:00,37.0,37.04,36.95,36.95,110400.0,30.6649,30.698,30.6234,30.6234,110400.0
2009-04-23 15:50:00,36.95,37.16,36.94,37.14,280900.0,30.6234,30.7975,30.6152,30.7809,280900.0
2009-04-23 15:55:00,37.14,37.14,36.99,37.12,290800.0,30.7809,30.7809,30.6566,30.7643,290800.0
2009-04-24 09:30:00,37.36,37.38,37.11,37.28,23900.0,30.9632,30.9798,30.7561,30.8969,23900.0
2009-04-24 09:35:00,37.29,37.39,37.14,37.37,13700.0,30.9052,30.9881,30.7809,30.9715,13700.0
2009-04-24 09:40:00,37.35,37.57,37.34,37.56,16800.0,30.955,31.1373,30.9467,31.129,16800.0
2009-04-24 09:45:00,37.57,37.6,37.49,37.57,12800.0,31.1373,31.1622,31.071,31.1373,12800.0
2009-04-24 09:50:00,37.57,37.67,37.52,37.62,30400.0,31.1373,31.2202,31.0959,31.1787,30400.0
2009-04-24 09:55:00,37.61,37.78,37.54,37.76,20600.0,31.1704,31.3113,31.1124,31.2948,20600.0
2009-04-24 10:00:00,37.77,37.81,37.65,37.67,32500.0,31.303,31.3362,31.2036,31.2202,32500.0
2009-04-24 10:05:00,37.66,37.69,37.54,37.54,17000.0,31.2119,31.2367,31.1124,31.1124,17000.0
2009-04-24 10:10:00,37.5,37.6,37.5,37.58,16200.0,31.0793,31.1622,31.0793,31.1456,16200.0
2009-04-24 10:15:00,37.58,37.68,37.55,37.63,13500.0,31.1456,31.2285,31.1207,31.187,13500.0
2009-04-24 10:20:00,37.63,37.64,37.5,37.5,14000.0,31.187,31.1953,31.0793,31.0793,14000.0
2009-04-24 10:25:00,37.51,37.63,37.46,37.61,21400.0,31.0876,31.187,31.0461,31.1704,21400.0
2009-04-24 10:30:00,37.59,37.79,37.59,37.75,29500.0,31.1539,31.3196,31.1539,31.2865,29500.0
2009-04-24 10:35:00,37.75,37.8,37.74,37.75,7500.0,31.2865,31.3279,31.2782,31.2865,7500.0
2009-04-24 10:40:00,37.75,37.78,37.73,37.76,9200.0,31.2865,31.3113,31.2699,31.2948,9200.0
2009-04-24 10:45:00,37.74,37.88,37.69,37.83,16300.0,31.2782,31.3942,31.2367,31.3528,16300.0
2009-04-24 10:50:00,37.83,37.86,37.79,37.83,8500.0,31.3528,31.3776,31.3196,31.3528,8500.0
2009-04-24 10:55:00,37.83,37.87,37.81,37.85,9900.0,31.3528,31.3859,31.3362,31.3694,9900.0
2009-04-24 11:00:00,37.85,37.87,37.79,37.79,9300.0,31.3694,31.3859,31.3196,31.3196,9300.0
2009-04-24 11:05:00,37.78,37.87,37.7,37.83,12600.0,31.3113,31.3859,31.245,31.3528,12600.0
2009-04-24 11:10:00,37.83,37.9,37.82,37.86,14100.0,31.3528,31.4108,31.3445,31.3776,14100.0
2009-04-24 11:15:00,37.85,37.89,37.83,37.84,15600.0,31.3694,31.4025,31.3528,31.3611,15600.0
2009-04-24 11:20:00,37.84,37.85,37.75,37.85,9700.0,31.3611,31.3694,31.2865,31.3694,9700.0
2009-04-24 11:25:00,37.85,37.86,37.8,37.84,9500.0,31.3694,31.3776,31.3279,31.3611,9500.0
2009-04-24 11:30:00,37.87,37.97,37.87,37.97,9700.0,31.3859,31.4688,31.3859,31.4688,9700.0
2009-04-24 11:35:00,37.97,37.97,37.94,37.96,10100.0,31.4688,31.4688,31.4439,31.4605,10100.0
2009-04-24 11:40:00,37.97,37.98,37.95,37.97,10900.0,31.4688,31.4771,31.4522,31.4688,10900.0
2009-04-24 11:45:00,37.98,37.99,37.95,37.96,13900.0,31.4771,31.4854,31.4522,31.4605,13900.0
2009-04-24 11:50:00,37.97,38.0,37.94,37.96,22500.0,31.4688,31.4937,31.4439,31.4605,22500.0
2009-04-24 11:55:00,37.97,38.0,37.97,37.98,19700.0,31.4688,31.4937,31.4688,31.4771,19700.0
2009-04-24 12:00:00,37.98,37.99,37.97,37.99,16600.0,31.4771,31.4854,31.4688,31.4854,16600.0
2009-04-24 12:05:00,37.99,38.0,37.98,37.99,9900.0,31.4854,31.4937,31.4771,31.4854,9900.0
2009-04-24 12:10:00,37.98,38.0,37.97,37.99,19200.0,31.4771,31.4937,31.4688,31.4854,19200.0
2009-04-24 12:15:00,37.99,38.0,37.98,37.99,13500.0,31.4854,31.4937,31.4771,31.4854,13500.0
2009-04-24 12:20:00,37.99,38.0,37.99,37.99,10000.0,31.4854,31.4937,31.4854,31.4854,10000.0
2009-04-24 12:25:00,38.0,38.0,37.99,38.0,13600.0,31.4937,31.4937,31.4854,31.4937,13600.0
2009-04-24 12:30:00,38.0,38.0,37.99,37.99,12400.0,31.4937,31.4937,31.4854,31.4854,12400.0
2009-04-24 12:35:00,37.98,38.09,37.98,38.07,107600.0,31.4771,31.5683,31.4771,31.5517,107600.0
2009-04-24 12:40:00,38.07,38.11,38.03,38.11,11900.0,31.5517,31.5848,31.5185,31.5848,11900.0
2009-04-24 12:45:00,38.12,38.13,37.98,38.01,47800.0,31.5931,31.6014,31.4771,31.502,47800.0
2009-04-24 12:50:00,38.03,38.13,38.0,38.1,18600.0,31.5185,31.6014,31.4937,31.5765,18600.0
2009-04-24 12:55:00,38.09,38.16,38.08,38.13,7700.0,31.5683,31.6263,31.56,31.6014,7700.0
2009-04-24 13:00:00,38.14,38.14,38.11,38.14,2900.0,31.6097,31.6097,31.5848,31.6097,2900.0
2009-04-24 13:05:00,38.12,38.12,38.06,38.1,8500.0,31.5931,31.5931,31.5434,31.5765,8500.0
2009-04-24 13:10:00,38.08,38.1,38.04,38.05,6700.0,31.56,31.5765,31.5268,31.5351,6700.0
2009-04-24 13:15:00,38.05,38.05,38.04,38.05,1800.0,31.5351,31.5351,31.5268,31.5351,1800.0
2009-04-24 13:20:00,38.05,38.06,38.04,38.05,8100.0,31.5351,31.5434,31.5268,31.5351,8100.0
2009-04-24 13:25:00,38.04,38.06,38.03,38.06,23000.0,31.5268,31.5434,31.5185,31.5434,23000.0
2009-04-24 13:30:00,38.04,38.06,38.02,38.06,15200.0,31.5268,31.5434,31.5102,31.5434,15200.0
2009-04-24 13:35:00,38.05,38.06,37.99,38.0,10600.0,31.5351,31.5434,31.4854,31.4937,10600.0
2009-04-24 13:40:00,37.99,38.0,37.98,37.98,6700.0,31.4854,31.4937,31.4771,31.4771,6700.0
2009-04-24 13:45:00,37.98,37.99,37.93,37.93,13500.0,31.4771,31.4854,31.4357,31.4357,13500.0
2009-04-24 13:50:00,37.93,37.93,37.85,37.87,21100.0,31.4357,31.4357,31.3694,31.3859,21100.0
2009-04-24 13:55:00,37.86,37.87,37.73,37.74,49200.0,31.3776,31.3859,31.2699,31.2782,49200.0
2009-04-24 14:00:00,37.74,37.83,37.61,37.73,69800.0,31.2782,31.3528,31.1704,31.2699,69800.0
2009-04-24 14:05:00,37.73,37.81,37.65,37.67,27200.0,31.2699,31.3362,31.2036,31.2202,27200.0
2009-04-24 14:10:00,37.67,37.74,37.49,37.55,33800.0,31.2202,31.2782,31.071,31.1207,33800.0
2009-04-24 14:15:00,37.56,37.64,37.54,37.64,14000.0,31.129,31.1953,31.1124,31.1953,14000.0
2009-04-24 14:20:00,37.64,37.74,37.6,37.69,24400.0,31.1953,31.2782,31.1622,31.2367,24400.0
2009-04-24 14:25:00,37.68,37.7,37.62,37.68,20900.0,31.2285,31.245,31.1787,31.2285,20900.0
2009-04-24 14:30:00,37.68,37.79,37.68,37.77,25900.0,31.2285,31.3196,31.2285,31.303,25900.0
2009-04-24 14:35:00,37.76,37.83,37.72,37.8,18300.0,31.2948,31.3528,31.2616,31.3279,18300.0
2009-04-24 14:40:00,37.79,37.89,37.75,37.89,9100.0,31.3196,31.4025,31.2865,31.4025,9100.0
2009-04-24 14:45:00,37.88,37.93,37.76,37.8,29000.0,31.3942,31.4357,31.2948,31.3279,29000.0
2009-04-24 14:50:00,37.8,37.92,37.8,37.92,10000.0,31.3279,31.4274,31.3279,31.4274,10000.0
2009-04-24 14:55:00,37.94,37.94,37.9,37.93,15100.0,31.4439,31.4439,31.4108,31.4357,15100.0
2009-04-24 15:00:00,37.93,38.01,37.9,37.98,19200.0,31.4357,31.502,31.4108,31.4771,19200.0
2009-04-24 15:05:00,37.97,38.07,37.97,38.05,14300.0,31.4688,31.5517,31.4688,31.5351,14300.0
2009-04-24 15:10:00,38.04,38.05,37.97,38.01,19000.0,31.5268,31.5351,31.4688,31.502,19000.0
2009-04-24 15:15:00,38.0,38.03,37.99,38.02,19500.0,31.4937,31.5185,31.4854,31.5102,19500.0
2009-04-24 15:20:00,38.02,38.14,38.02,38.14,19100.0,31.5102,31.6097,31.5102,31.6097,19100.0
2009-04-24 15:25:00,38.13,38.15,38.04,38.09,30600.0,31.6014,31.618,31.5268,31.5683,30600.0
2009-04-24 15:30:00,38.08,38.11,38.06,38.07,17700.0,31.56,31.5848,31.5434,31.5517,17700.0
2009-04-24 15:35:00,38.06,38.07,37.97,38.02,22300.0,31.5434,31.5517,31.4688,31.5102,22300.0
2009-04-24 15:40:00,38.03,38.14,38.01,38.09,47600.0,31.5185,31.6097,31.502,31.5683,47600.0
2009-04-24 15:45:00,38.09,38.15,38.08,38.13,27000.0,31.5683,31.618,31.56,31.6014,27000.0
2009-04-24 15:50:00,38.12,38.14,37.93,37.96,42400.0,31.5931,31.6097,31.4357,31.4605,42400.0
2009-04-24 15:55:00,37.95,37.96,37.72,37.85,81500.0,31.4522,31.4605,31.2616,31.3694,81500.0
2009-04-27 09:30:00,37.54,37.9,37.54,37.9,26000.0,31.1124,31.4108,31.1124,31.4108,26000.0
2009-04-27 09:35:00,37.91,37.97,37.79,37.9,24800.0,31.4191,31.4688,31.3196,31.4108,24800.0
2009-04-27 09:40:00,37.91,37.91,37.73,37.77,32200.0,31.4191,31.4191,31.2699,31.303,32200.0
2009-04-27 09:45:00,37.77,37.86,37.77,37.86,24800.0,31.303,31.3776,31.303,31.3776,24800.0
2009-04-27 09:50:00,37.86,38.04,37.83,38.02,24300.0,31.3776,31.5268,31.3528,31.5102,24300.0
2009-04-27 09:55:00,38.02,38.03,37.95,37.99,32200.0,31.5102,31.5185,31.4522,31.4854,32200.0
2009-04-27 10:00:00,37.99,38.06,37.99,38.04,28700.0,31.4854,31.5434,31.4854,31.5268,28700.0
2009-04-27 10:05:00,38.04,38.04,37.86,37.89,24500.0,31.5268,31.5268,31.3776,31.4025,24500.0
2009-04-27 10:10:00,37.89,37.89,37.75,37.83,36700.0,31.4025,31.4025,31.2865,31.3528,36700.0
2009-04-27 10:15:00,37.82,38.07,37.74,38.01,29600.0,31.3445,31.5517,31.2782,31.502,29600.0
2009-04-27 10:20:00,38.03,38.04,37.92,37.97,33500.0,31.5185,31.5268,31.4274,31.4688,33500.0
2009-04-27 10:25:00,37.97,38.08,37.97,38.07,20400.0,31.4688,31.56,31.4688,31.5517,20400.0
2009-04-27 10:30:00,38.06,38.06,37.97,37.99,19600.0,31.5434,31.5434,31.4688,31.4854,19600.0
2009-04-27 10:35:00,37.99,38.15,37.99,38.09,28100.0,31.4854,31.618,31.4854,31.5683,28100.0
2009-04-27 10:40:00,38.1,38.16,38.05,38.07,24400.0,31.5765,31.6263,31.5351,31.5517,24400.0
2009-04-27 10:45:00,38.09,38.11,38.06,38.07,28100.0,31.5683,31.5848,31.5434,31.5517,28100.0
2009-04-27 10:50:00,38.07,38.07,38.0,38.04,20200.0,31.5517,31.5517,31.4937,31.5268,20200.0
2009-04-27 10:55:00,38.03,38.08,38.01,38.08,10300.0,31.5185,31.56,31.502,31.56,10300.0
2009-04-27 11:00:00,38.09,38.2,38.08,38.09,21000.0,31.5683,31.6594,31.56,31.5683,21000.0
2009-04-27 11:05:00,38.09,38.11,38.05,38.11,14100.0,31.5683,31.5848,31.5351,31.5848,14100.0
2009-04-27 11:10:00,38.12,38.12,38.04,38.06,7000.0,31.5931,31.5931,31.5268,31.5434,7000.0
2009-04-27 11:15:00,38.05,38.07,37.88,37.89,29100.0,31.5351,31.5517,31.3942,31.4025,29100.0
2009-04-27 11:20:00,37.88,37.91,37.87,37.9,31100.0,31.3942,31.4191,31.3859,31.4108,31100.0
2009-04-27 11:25:00,37.89,37.94,37.89,37.93,15500.0,31.4025,31.4439,31.4025,31.4357,15500.0
2009-04-27 11:30:00,37.93,37.96,37.87,37.88,12600.0,31.4357,31.4605,31.3859,31.3942,12600.0
2009-04-27 11:35:00,37.89,38.02,37.88,37.94,13500.0,31.4025,31.5102,31.3942,31.4439,13500.0
2009-04-27 11:40:00,37.94,37.96,37.83,37.89,15900.0,31.4439,31.4605,31.3528,31.4025,15900.0
2009-04-27 11:45:00,37.89,38.1,37.89,38.08,19500.0,31.4025,31.5765,31.4025,31.56,19500.0
2009-04-27 11:50:00,38.07,38.07,38.03,38.03,9800.0,31.5517,31.5517,31.5185,31.5185,9800.0
2009-04-27 11:55:00,38.02,38.03,37.92,37.92,8000.0,31.5102,31.5185,31.4274,31.4274,8000.0
2009-04-27 12:00:00,37.92,38.06,37.92,38.05,11600.0,31.4274,31.5434,31.4274,31.5351,11600.0
2009-04-27 12:05:00,38.05,38.1,38.05,38.08,12800.0,31.5351,31.5765,31.5351,31.56,12800.0
2009-04-27 12:10:00,38.07,38.07,37.98,37.99,9100.0,31.5517,31.5517,31.4771,31.4854,9100.0
2009-04-27 12:15:00,38.0,38.0,37.95,37.96,8100.0,31.4937,31.4937,31.4522,31.4605,8100.0
2009-04-27 12:20:00,37.96,38.06,37.96,38.04,14800.0,31.4605,31.5434,31.4605,31.5268,14800.0
2009-04-27 12:25:00,38.05,38.07,38.02,38.03,13900.0,31.5351,31.5517,31.5102,31.5185,13900.0
2009-04-27 12:30:00,38.03,38.09,38.03,38.09,9700.0,31.5185,31.5683,31.5185,31.5683,9700.0
2009-04-27 12:35:00,38.08,38.1,38.04,38.1,14700.0,31.56,31.5765,31.5268,31.5765,14700.0
2009-04-27 12:40:00,38.1,38.1,38.03,38.03,8800.0,31.5765,31.5765,31.5185,31.5185,8800.0
2009-04-27 12:45:00,38.04,38.04,37.98,38.0,12400.0,31.5268,31.5268,31.4771,31.4937,12400.0
2009-04-27 12:50:00,37.99,38.0,37.91,37.94,9800.0,31.4854,31.4937,31.4191,31.4439,9800.0
2009-04-27 12:55:00,37.94,38.0,37.94,38.0,7600.0,31.4439,31.4937,31.4439,31.4937,7600.0
2009-04-27 13:00:00,37.99,38.0,37.89,37.9,11400.0,31.4854,31.4937,31.4025,31.4108,11400.0
2009-04-27 13:05:00,37.9,37.92,37.83,37.9,9500.0,31.4108,31.4274,31.3528,31.4108,9500.0
2009-04-27 13:10:00,37.91,37.98,37.91,37.98,4400.0,31.4191,31.4771,31.4191,31.4771,4400.0
2009-04-27 13:15:00,37.98,37.98,37.88,37.88,11600.0,31.4771,31.4771,31.3942,31.3942,11600.0
2009-04-27 13:20:00,37.88,37.88,37.83,37.83,12000.0,31.3942,31.3942,31.3528,31.3528,12000.0
2009-04-27 13:25:00,37.84,37.84,37.81,37.82,10200.0,31.3611,31.3611,31.3362,31.3445,10200.0
2009-04-27 13:30:00,37.81,37.81,37.75,37.79,10800.0,31.3362,31.3362,31.2865,31.3196,10800.0
2009-04-27 13:35:00,37.79,37.81,37.75,37.77,18100.0,31.3196,31.3362,31.2865,31.303,18100.0
2009-04-27 13:40:00,37.77,37.82,37.76,37.82,12800.0,31.303,31.3445,31.2948,31.3445,12800.0
2009-04-27 13:45:00,37.82,37.82,37.68,37.68,18600.0,31.3445,31.3445,31.2285,31.2285,18600.0
2009-04-27 13:50:00,37.66,37.7,37.54,37.58,17800.0,31.2119,31.245,31.1124,31.1456,17800.0
2009-04-27 13:55:00,37.57,37.58,37.53,37.57,11800.0,31.1373,31.1456,31.1041,31.1373,11800.0
2009-04-27 14:00:00,37.57,37.6,37.5,37.56,52000.0,31.1373,31.1622,31.0793,31.129,52000.0
2009-04-27 14:05:00,37.57,37.62,37.51,37.54,20400.0,31.1373,31.1787,31.0876,31.1124,20400.0
2009-04-27 14:10:00,37.52,37.68,37.52,37.6,16900.0,31.0959,31.2285,31.0959,31.1622,16900.0
2009-04-27 14:15:00,37.59,37.62,37.52,37.6,22200.0,31.1539,31.1787,31.0959,31.1622,22200.0
2009-04-27 14:20:00,37.59,37.63,37.57,37.6,17500.0,31.1539,31.187,31.1373,31.1622,17500.0
2009-04-27 14:25:00,37.6,37.6,37.5,37.51,78500.0,31.1622,31.1622,31.0793,31.0876,78500.0
2009-04-27 14:30:00,37.52,37.56,37.5,37.55,80100.0,31.0959,31.129,31.0793,31.1207,80100.0
2009-04-27 14:35:00,37.55,37.61,37.49,37.52,94100.0,31.1207,31.1704,31.071,31.0959,94100.0
2009-04-27 14:40:00,37.52,37.56,37.5,37.54,21500.0,31.0959,31.129,31.0793,31.1124,21500.0
2009-04-27 14:45:00,37.54,37.54,37.49,37.52,42900.0,31.1124,31.1124,31.071,31.0959,42900.0
2009-04-27 14:50:00,37.53,37.55,37.51,37.51,18100.0,31.1041,31.1207,31.0876,31.0876,18100.0
2009-04-27 14:55:00,37.51,37.53,37.5,37.52,39700.0,31.0876,31.1041,31.0793,31.0959,39700.0
2009-04-27 15:00:00,37.52,37.52,37.49,37.49,61900.0,31.0959,31.0959,31.071,31.071,61900.0
2009-04-27 15:05:00,37.49,37.5,37.44,37.47,18800.0,31.071,31.0793,31.0296,31.0544,18800.0
2009-04-27 15:10:00,37.47,37.5,37.41,37.47,38200.0,31.0544,31.0793,31.0047,31.0544,38200.0
2009-04-27 15:15:00,37.47,37.54,37.45,37.51,65900.0,31.0544,31.1124,31.0378,31.0876,65900.0
2009-04-27 15:20:00,37.51,37.65,37.51,37.57,72900.0,31.0876,31.2036,31.0876,31.1373,72900.0
2009-04-27 15:25:00,37.56,37.57,37.45,37.5,32500.0,31.129,31.1373,31.0378,31.0793,32500.0
2009-04-27 15:30:00,37.49,37.53,37.45,37.52,69600.0,31.071,31.1041,31.0378,31.0959,69600.0
2009-04-27 15:35:00,37.52,37.53,37.45,37.49,30400.0,31.0959,31.1041,31.0378,31.071,30400.0
2009-04-27 15:40:00,37.48,37.62,37.47,37.62,51300.0,31.0627,31.1787,31.0544,31.1787,51300.0
2009-04-27 15:45:00,37.61,37.65,37.49,37.62,57400.0,31.1704,31.2036,31.071,31.1787,57400.0
2009-04-27 15:50:00,37.62,37.62,37.42,37.49,98400.0,31.1787,31.1787,31.013,31.071,98400.0
2009-04-27 15:55:00,37.47,37.48,37.35,37.44,131300.0,31.0544,31.0627,30.955,31.0296,131300.0
2009-04-28 09:30:00,37.12,37.74,37.12,37.51,24300.0,30.7643,31.2782,30.7643,31.0876,24300.0
2009-04-28 09:35:00,37.51,37.6,37.24,37.44,30200.0,31.0876,31.1622,30.8638,31.0296,30200.0
2009-04-28 09:40:00,37.47,37.62,37.47,37.56,28100.0,31.0544,31.1787,31.0544,31.129,28100.0
2009-04-28 09:45:00,37.58,37.66,37.53,37.64,31200.0,31.1456,31.2119,31.1041,31.1953,31200.0
2009-04-28 09:50:00,37.64,38.03,37.63,38.01,68600.0,31.1953,31.5185,31.187,31.502,68600.0
2009-04-28 09:55:00,38.0,38.32,38.0,38.06,68700.0,31.4937,31.7589,31.4937,31.5434,68700.0
2009-04-28 10:00:00,38.08,38.21,38.04,38.09,69900.0,31.56,31.6677,31.5268,31.5683,69900.0
2009-04-28 10:05:00,38.1,38.13,38.08,38.13,21400.0,31.5765,31.6014,31.56,31.6014,21400.0
2009-04-28 10:10:00,38.12,38.22,38.09,38.2,35100.0,31.5931,31.676,31.5683,31.6594,35100.0
2009-04-28 10:15:00,38.2,38.27,38.2,38.24,28000.0,31.6594,31.7174,31.6594,31.6926,28000.0
2009-04-28 10:20:00,38.25,38.26,38.09,38.1,43600.0,31.7009,31.7092,31.5683,31.5765,43600.0
2009-04-28 10:25:00,38.11,38.11,38.05,38.09,10700.0,31.5848,31.5848,31.5351,31.5683,10700.0
2009-04-28 10:30:00,38.09,38.11,37.93,37.97,32700.0,31.5683,31.5848,31.4357,31.4688,32700.0
2009-04-28 10:35:00,37.96,38.22,37.96,38.22,29800.0,31.4605,31.676,31.4605,31.676,29800.0
2009-04-28 10:40:00,38.21,38.32,38.18,38.3,38700.0,31.6677,31.7589,31.6428,31.7423,38700.0
2009-04-28 10:45:00,38.3,38.36,38.28,38.32,32400.0,31.7423,31.792,31.7257,31.7589,32400.0
2009-04-28 10:50:00,38.33,38.43,38.31,38.32,41300.0,31.7672,31.85,31.7506,31.7589,41300.0
2009-04-28 10:55:00,38.33,38.37,38.26,38.3,23500.0,31.7672,31.8003,31.7092,31.7423,23500.0
2009-04-28 11:00:00,38.3,38.45,38.3,38.44,14700.0,31.7423,31.8666,31.7423,31.8583,14700.0
2009-04-28 11:05:00,38.44,38.44,38.26,38.26,17500.0,31.8583,31.8583,31.7092,31.7092,17500.0
2009-04-28 11:10:00,38.25,38.26,38.21,38.21,11500.0,31.7009,31.7092,31.6677,31.6677,11500.0
2009-04-28 11:15:00,38.23,38.24,38.19,38.22,13700.0,31.6843,31.6926,31.6511,31.676,13700.0
2009-04-28 11:20:00,38.23,38.23,38.19,38.21,7500.0,31.6843,31.6843,31.6511,31.6677,7500.0
2009-04-28 11:25:00,38.21,38.22,38.17,38.18,8400.0,31.6677,31.676,31.6346,31.6428,8400.0
2009-04-28 11:30:00,38.18,38.2,38.14,38.2,12900.0,31.6428,31.6594,31.6097,31.6594,12900.0
2009-04-28 11:35:00,38.21,38.24,38.2,38.23,5300.0,31.6677,31.6926,31.6594,31.6843,5300.0
2009-04-28 11:40:00,38.24,38.3,38.24,38.3,10000.0,31.6926,31.7423,31.6926,31.7423,10000.0
2009-04-28 11:45:00,38.29,38.3,38.25,38.25,7000.0,31.734,31.7423,31.7009,31.7009,7000.0
2009-04-28 11:50:00,38.25,38.25,38.18,38.21,9600.0,31.7009,31.7009,31.6428,31.6677,9600.0
2009-04-28 11:55:00,38.2,38.27,38.2,38.26,7100.0,31.6594,31.7174,31.6594,31.7092,7100.0
2009-04-28 12:00:00,38.26,38.41,38.26,38.41,9300.0,31.7092,31.8335,31.7092,31.8335,9300.0
2009-04-28 12:05:00,38.42,38.43,38.39,38.42,72700.0,31.8418,31.85,31.8169,31.8418,72700.0
2009-04-28 12:10:00,38.42,38.47,38.42,38.46,17500.0,31.8418,31.8832,31.8418,31.8749,17500.0
2009-04-28 12:15:00,38.47,38.48,38.43,38.44,17400.0,31.8832,31.8915,31.85,31.8583,17400.0
2009-04-28 12:20:00,38.44,38.5,38.43,38.49,23300.0,31.8583,31.9081,31.85,31.8998,23300.0
2009-04-28 12:25:00,38.48,38.49,38.48,38.49,7500.0,31.8915,31.8998,31.8915,31.8998,7500.0
2009-04-28 12:30:00,38.49,38.49,38.46,38.47,8600.0,31.8998,31.8998,31.8749,31.8832,8600.0
2009-04-28 12:35:00,38.47,38.47,38.39,38.4,7300.0,31.8832,31.8832,31.8169,31.8252,7300.0
2009-04-28 12:40:00,38.4,38.4,38.32,38.33,17500.0,31.8252,31.8252,31.7589,31.7672,17500.0
2009-04-28 12:45:00,38.33,38.33,38.28,38.28,16100.0,31.7672,31.7672,31.7257,31.7257,16100.0
2009-04-28 12:50:00,38.28,38.31,38.28,38.31,7700.0,31.7257,31.7506,31.7257,31.7506,7700.0
2009-04-28 12:55:00,38.31,38.38,38.3,38.34,10600.0,31.7506,31.8086,31.7423,31.7755,10600.0
2009-04-28 13:00:00,38.35,38.38,38.33,38.37,6600.0,31.7837,31.8086,31.7672,31.8003,6600.0
2009-04-28 13:05:00,38.37,38.38,38.19,38.19,14500.0,31.8003,31.8086,31.6511,31.6511,14500.0
2009-04-28 13:10:00,38.18,38.19,38.17,38.18,7100.0,31.6428,31.6511,31.6346,31.6428,7100.0
2009-04-28 13:15:00,38.17,38.28,38.15,38.28,27200.0,31.6346,31.7257,31.618,31.7257,27200.0
2009-04-28 13:20:00,38.28,38.42,38.27,38.34,58400.0,31.7257,31.8418,31.7174,31.7755,58400.0
2009-04-28 13:25:00,38.34,38.35,38.29,38.31,10100.0,31.7755,31.7837,31.734,31.7506,10100.0
2009-04-28 13:30:00,38.3,38.4,38.29,38.4,8500.0,31.7423,31.8252,31.734,31.8252,8500.0
2009-04-28 13:35:00,38.41,38.46,38.41,38.42,7800.0,31.8335,31.8749,31.8335,31.8418,7800.0
2009-04-28 13:40:00,38.42,38.45,38.36,38.38,19300.0,31.8418,31.8666,31.792,31.8086,19300.0
2009-04-28 13:45:00,38.38,38.42,38.38,38.41,8100.0,31.8086,31.8418,31.8086,31.8335,8100.0
2009-04-28 13:50:00,38.41,38.42,38.3,38.32,26200.0,31.8335,31.8418,31.7423,31.7589,26200.0
2009-04-28 13:55:00,38.34,38.38,38.32,38.37,13200.0,31.7755,31.8086,31.7589,31.8003,13200.0
2009-04-28 14:00:00,38.36,38.46,38.36,38.43,23400.0,31.792,31.8749,31.792,31.85,23400.0
2009-04-28 14:05:00,38.44,38.44,38.37,38.37,13200.0,31.8583,31.8583,31.8003,31.8003,13200.0
2009-04-28 14:10:00,38.37,38.45,38.36,38.41,18000.0,31.8003,31.8666,31.792,31.8335,18000.0
2009-04-28 14:15:00,38.41,38.43,38.34,38.37,13600.0,31.8335,31.85,31.7755,31.8003,13600.0
2009-04-28 14:20:00,38.38,38.5,38.38,38.49,33400.0,31.8086,31.9081,31.8086,31.8998,33400.0
2009-04-28 14:25:00,38.49,38.54,38.42,38.44,43200.0,31.8998,31.9412,31.8418,31.8583,43200.0
2009-04-28 14:30:00,38.45,38.52,38.44,38.5,17500.0,31.8666,31.9246,31.8583,31.9081,17500.0
2009-04-28 14:35:00,38.5,38.51,38.45,38.45,23800.0,31.9081,31.9163,31.8666,31.8666,23800.0
2009-04-28 14:40:00,38.45,38.47,38.42,38.46,12300.0,31.8666,31.8832,31.8418,31.8749,12300.0
2009-04-28 14:45:00,38.46,38.46,38.33,38.36,16600.0,31.8749,31.8749,31.7672,31.792,16600.0
2009-04-28 14:50:00,38.34,38.43,38.34,38.39,16900.0,31.7755,31.85,31.7755,31.8169,16900.0
2009-04-28 14:55:00,38.4,38.41,38.36,38.36,11500.0,31.8252,31.8335,31.792,31.792,11500.0
2009-04-28 15:00:00,38.36,38.38,38.29,38.38,68000.0,31.792,31.8086,31.734,31.8086,68000.0
2009-04-28 15:05:00,38.36,38.38,38.31,38.35,37700.0,31.792,31.8086,31.7506,31.7837,37700.0
2009-04-28 15:10:00,38.35,38.37,38.3,38.3,53700.0,31.7837,31.8003,31.7423,31.7423,53700.0
2009-04-28 15:15:00,38.29,38.41,38.27,38.34,51200.0,31.734,31.8335,31.7174,31.7755,51200.0
2009-04-28 15:20:00,38.34,38.4,38.31,38.36,32200.0,31.7755,31.8252,31.7506,31.792,32200.0
2009-04-28 15:25:00,38.36,38.37,38.27,38.29,50800.0,31.792,31.8003,31.7174,31.734,50800.0
2009-04-28 15:30:00,38.28,38.3,38.26,38.27,51800.0,31.7257,31.7423,31.7092,31.7174,51800.0
2009-04-28 15:35:00,38.27,38.36,38.27,38.34,45100.0,31.7174,31.792,31.7174,31.7755,45100.0
2009-04-28 15:40:00,38.34,38.36,38.25,38.28,57900.0,31.7755,31.792,31.7009,31.7257,57900.0
2009-04-28 15:45:00,38.28,38.33,38.2,38.2,49400.0,31.7257,31.7672,31.6594,31.6594,49400.0
2009-04-28 15:50:00,38.2,38.36,38.2,38.35,69500.0,31.6594,31.792,31.6594,31.7837,69500.0
2009-04-28 15:55:00,38.35,38.36,38.15,38.16,97200.0,31.7837,31.792,31.618,31.6263,97200.0
2009-04-29 09:30:00,38.44,38.64,38.38,38.62,13100.0,31.8583,32.0241,31.8086,32.0075,13100.0
2009-04-29 09:35:00,38.62,38.81,38.49,38.81,17400.0,32.0075,32.165,31.8998,32.165,17400.0
2009-04-29 09:40:00,38.81,38.85,38.59,38.64,26900.0,32.165,32.1981,31.9826,32.0241,26900.0
2009-04-29 09:45:00,38.68,38.91,38.67,38.85,23700.0,32.0572,32.2479,32.049,32.1981,23700.0
2009-04-29 09:50:00,38.86,38.87,38.71,38.83,28600.0,32.2064,32.2147,32.0821,32.1816,28600.0
2009-04-29 09:55:00,38.83,38.85,38.67,38.68,17700.0,32.1816,32.1981,32.049,32.0572,17700.0
2009-04-29 10:00:00,38.68,38.71,38.57,38.57,40600.0,32.0572,32.0821,31.9661,31.9661,40600.0
2009-04-29 10:05:00,38.57,38.67,38.48,38.66,29900.0,31.9661,32.049,31.8915,32.0407,29900.0
2009-04-29 10:10:00,38.65,38.67,38.55,38.66,19500.0,32.0324,32.049,31.9495,32.0407,19500.0
2009-04-29 10:15:00,38.67,38.76,38.66,38.75,22700.0,32.049,32.1235,32.0407,32.1153,22700.0
2009-04-29 10:20:00,38.74,38.77,38.72,38.76,17400.0,32.107,32.1318,32.0904,32.1235,17400.0
2009-04-29 10:25:00,38.76,38.78,38.75,38.76,9800.0,32.1235,32.1401,32.1153,32.1235,9800.0
2009-04-29 10:30:00,38.75,38.85,38.75,38.81,17600.0,32.1153,32.1981,32.1153,32.165,17600.0
2009-04-29 10:35:00,38.81,38.81,38.75,38.78,7200.0,32.165,32.165,32.1153,32.1401,7200.0
2009-04-29 10:40:00,38.78,38.96,38.77,38.95,31400.0,32.1401,32.2893,32.1318,32.281,31400.0
2009-04-29 10:45:00,38.94,38.96,38.9,38.92,15000.0,32.2727,32.2893,32.2396,32.2561,15000.0
2009-04-29 10:50:00,38.91,38.92,38.88,38.91,15000.0,32.2479,32.2561,32.223,32.2479,15000.0
2009-04-29 10:55:00,38.91,38.97,38.91,38.97,15000.0,32.2479,32.2976,32.2479,32.2976,15000.0
2009-04-29 11:00:00,38.97,39.0,38.95,38.95,17400.0,32.2976,32.3224,32.281,32.281,17400.0
2009-04-29 11:05:00,38.94,38.97,38.91,38.94,11500.0,32.2727,32.2976,32.2479,32.2727,11500.0
2009-04-29 11:10:00,38.95,38.95,38.85,38.86,11800.0,32.281,32.281,32.1981,32.2064,11800.0
2009-04-29 11:15:00,38.86,38.96,38.86,38.95,21700.0,32.2064,32.2893,32.2064,32.281,21700.0
2009-04-29 11:20:00,38.94,39.0,38.9,38.9,33400.0,32.2727,32.3224,32.2396,32.2396,33400.0
2009-04-29 11:25:00,38.9,38.92,38.88,38.88,13500.0,32.2396,32.2561,32.223,32.223,13500.0
2009-04-29 11:30:00,38.89,38.9,38.79,38.8,20100.0,32.2313,32.2396,32.1484,32.1567,20100.0
2009-04-29 11:35:00,38.8,38.83,38.78,38.81,17200.0,32.1567,32.1816,32.1401,32.165,17200.0
2009-04-29 11:40:00,38.81,38.83,38.76,38.78,13700.0,32.165,32.1816,32.1235,32.1401,13700.0
2009-04-29 11:45:00,38.78,38.84,38.78,38.8,13200.0,32.1401,32.1898,32.1401,32.1567,13200.0
2009-04-29 11:50:00,38.8,38.87,38.76,38.87,14200.0,32.1567,32.2147,32.1235,32.2147,14200.0
2009-04-29 11:55:00,38.87,38.92,38.86,38.91,11800.0,32.2147,32.2561,32.2064,32.2479,11800.0
2009-04-29 12:00:00,38.91,38.94,38.9,38.94,5300.0,32.2479,32.2727,32.2396,32.2727,5300.0
2009-04-29 12:05:00,38.95,38.99,38.94,38.97,7100.0,32.281,32.3142,32.2727,32.2976,7100.0
2009-04-29 12:10:00,38.97,38.97,38.92,38.93,10400.0,32.2976,32.2976,32.2561,32.2644,10400.0
2009-04-29 12:15:00,38.93,38.93,38.86,38.86,10700.0,32.2644,32.2644,32.2064,32.2064,10700.0
2009-04-29 12:20:00,38.85,38.87,38.75,38.8,9200.0,32.1981,32.2147,32.1153,32.1567,9200.0
2009-04-29 12:25:00,38.8,38.84,38.76,38.84,5400.0,32.1567,32.1898,32.1235,32.1898,5400.0
2009-04-29 12:30:00,38.86,38.87,38.81,38.85,18100.0,32.2064,32.2147,32.165,32.1981,18100.0
2009-04-29 12:35:00,38.85,38.86,38.78,38.79,9100.0,32.1981,32.2064,32.1401,32.1484,9100.0
2009-04-29 12:40:00,38.78,38.82,38.76,38.79,11500.0,32.1401,32.1733,32.1235,32.1484,11500.0
2009-04-29 12:45:00,38.79,38.8,38.71,38.71,5800.0,32.1484,32.1567,32.0821,32.0821,5800.0
2009-04-29 12:50:00,38.71,38.72,38.71,38.72,30800.0,32.0821,32.0904,32.0821,32.0904,30800.0
2009-04-29 12:55:00,38.72,38.75,38.71,38.75,6200.0,32.0904,32.1153,32.0821,32.1153,6200.0
2009-04-29 13:00:00,38.76,38.79,38.76,38.77,2800.0,32.1235,32.1484,32.1235,32.1318,2800.0
2009-04-29 13:05:00,38.77,38.77,38.74,38.75,9300.0,32.1318,32.1318,32.107,32.1153,9300.0
2009-04-29 13:10:00,38.75,38.81,38.75,38.81,8100.0,32.1153,32.165,32.1153,32.165,8100.0
2009-04-29 13:15:00,38.81,38.9,38.81,38.88,20500.0,32.165,32.2396,32.165,32.223,20500.0
2009-04-29 13:20:00,38.9,38.96,38.89,38.93,14500.0,32.2396,32.2893,32.2313,32.2644,14500.0
2009-04-29 13:25:00,38.94,38.98,38.92,38.96,9000.0,32.2727,32.3059,32.2561,32.2893,9000.0
2009-04-29 13:30:00,38.96,38.96,38.92,38.94,14500.0,32.2893,32.2893,32.2561,32.2727,14500.0
2009-04-29 13:35:00,38.94,38.96,38.9,38.92,9100.0,32.2727,32.2893,32.2396,32.2561,9100.0
2009-04-29 13:40:00,38.92,38.94,38.92,38.92,5000.0,32.2561,32.2727,32.2561,32.2561,5000.0
2009-04-29 13:45:00,38.92,38.95,38.91,38.94,6800.0,32.2561,32.281,32.2479,32.2727,6800.0
2009-04-29 13:50:00,38.94,38.97,38.93,38.95,7100.0,32.2727,32.2976,32.2644,32.281,7100.0
2009-04-29 13:55:00,38.95,38.96,38.93,38.94,3600.0,32.281,32.2893,32.2644,32.2727,3600.0
2009-04-29 14:00:00,38.94,38.94,38.9,38.9,9800.0,32.2727,32.2727,32.2396,32.2396,9800.0
2009-04-29 14:05:00,38.9,38.94,38.87,38.92,7000.0,32.2396,32.2727,32.2147,32.2561,7000.0
2009-04-29 14:10:00,38.94,38.95,38.89,38.91,4000.0,32.2727,32.281,32.2313,32.2479,4000.0
2009-04-29 14:15:00,38.89,38.99,38.84,38.89,52100.0,32.2313,32.3142,32.1898,32.2313,52100.0
2009-04-29 14:20:00,38.9,38.99,38.85,38.86,21300.0,32.2396,32.3142,32.1981,32.2064,21300.0
2009-04-29 14:25:00,38.85,39.05,38.85,38.97,16600.0,32.1981,32.3639,32.1981,32.2976,16600.0
2009-04-29 14:30:00,39.0,39.21,38.95,39.19,29800.0,32.3224,32.4965,32.281,32.4799,29800.0
2009-04-29 14:35:00,39.19,39.21,39.11,39.11,28000.0,32.4799,32.4965,32.4136,32.4136,28000.0
2009-04-29 14:40:00,39.11,39.14,39.04,39.06,16000.0,32.4136,32.4385,32.3556,32.3722,16000.0
2009-04-29 14:45:00,39.06,39.11,39.03,39.07,25900.0,32.3722,32.4136,32.3473,32.3805,25900.0
2009-04-29 14:50:00,39.07,39.09,38.99,39.0,17800.0,32.3805,32.397,32.3142,32.3224,17800.0
2009-04-29 14:55:00,39.0,39.07,39.0,39.07,30300.0,32.3224,32.3805,32.3224,32.3805,30300.0
2009-04-29 15:00:00,39.06,39.08,38.99,39.05,14800.0,32.3722,32.3888,32.3142,32.3639,14800.0
2009-04-29 15:05:00,39.03,39.09,38.96,39.02,27600.0,32.3473,32.397,32.2893,32.339,27600.0
2009-04-29 15:10:00,39.01,39.03,38.94,38.95,24100.0,32.3307,32.3473,32.2727,32.281,24100.0
2009-04-29 15:15:00,38.97,39.02,38.94,38.98,67500.0,32.2976,32.339,32.2727,32.3059,67500.0
2009-04-29 15:20:00,38.99,39.03,38.9,38.9,45900.0,32.3142,32.3473,32.2396,32.2396,45900.0
2009-04-29 15:25:00,38.91,39.0,38.83,38.88,55600.0,32.2479,32.3224,32.1816,32.223,55600.0
2009-04-29 15:30:00,38.88,38.99,38.77,38.99,49900.0,32.223,32.3142,32.1318,32.3142,49900.0
2009-04-29 15:35:00,38.99,39.07,38.95,39.04,45700.0,32.3142,32.3805,32.281,32.3556,45700.0
2009-04-29 15:40:00,39.03,39.08,38.96,39.01,32800.0,32.3473,32.3888,32.2893,32.3307,32800.0
2009-04-29 15:45:00,38.97,38.98,38.78,38.82,53100.0,32.2976,32.3059,32.1401,32.1733,53100.0
2009-04-29 15:50:00,38.83,38.89,38.81,38.83,53700.0,32.1816,32.2313,32.165,32.1816,53700.0
2009-04-29 15:55:00,38.84,38.97,38.83,38.96,59300.0,32.1898,32.2976,32.1816,32.2893,59300.0
2009-04-30 09:30:00,39.45,39.5,39.36,39.4,26400.0,32.6954,32.7368,32.6208,32.654,26400.0
2009-04-30 09:35:00,39.42,39.5,39.29,39.5,14700.0,32.6705,32.7368,32.5628,32.7368,14700.0
2009-04-30 09:40:00,39.5,39.5,39.43,39.5,26600.0,32.7368,32.7368,32.6788,32.7368,26600.0
2009-04-30 09:45:00,39.5,39.5,39.35,39.41,28800.0,32.7368,32.7368,32.6125,32.6622,28800.0
2009-04-30 09:50:00,39.39,39.47,39.39,39.45,14000.0,32.6457,32.712,32.6457,32.6954,14000.0
2009-04-30 09:55:00,39.45,39.54,39.41,39.48,32200.0,32.6954,32.77,32.6622,32.7203,32200.0
2009-04-30 10:00:00,39.47,39.53,39.46,39.48,38000.0,32.712,32.7617,32.7037,32.7203,38000.0
2009-04-30 10:05:00,39.48,39.55,39.47,39.49,22000.0,32.7203,32.7783,32.712,32.7286,22000.0
2009-04-30 10:10:00,39.48,39.5,39.36,39.38,25800.0,32.7203,32.7368,32.6208,32.6374,25800.0
2009-04-30 10:15:00,39.38,39.39,39.27,39.27,14600.0,32.6374,32.6457,32.5462,32.5462,14600.0
2009-04-30 10:20:00,39.28,39.28,39.19,39.2,20300.0,32.5545,32.5545,32.4799,32.4882,20300.0
2009-04-30 10:25:00,39.19,39.2,39.15,39.15,20800.0,32.4799,32.4882,32.4468,32.4468,20800.0
2009-04-30 10:30:00,39.16,39.16,39.07,39.1,37600.0,32.4551,32.4551,32.3805,32.4053,37600.0
2009-04-30 10:35:00,39.1,39.14,39.05,39.05,37400.0,32.4053,32.4385,32.3639,32.3639,37400.0
2009-04-30 10:40:00,39.06,39.06,39.04,39.05,5600.0,32.3722,32.3722,32.3556,32.3639,5600.0
2009-04-30 10:45:00,39.05,39.05,38.94,38.95,31400.0,32.3639,32.3639,32.2727,32.281,31400.0
2009-04-30 10:50:00,38.96,39.01,38.95,39.0,21300.0,32.2893,32.3307,32.281,32.3224,21300.0
2009-04-30 10:55:00,39.01,39.04,39.0,39.04,18000.0,32.3307,32.3556,32.3224,32.3556,18000.0
2009-04-30 11:00:00,39.03,39.12,39.03,39.11,13000.0,32.3473,32.4219,32.3473,32.4136,13000.0
2009-04-30 11:05:00,39.11,39.14,39.02,39.04,25400.0,32.4136,32.4385,32.339,32.3556,25400.0
2009-04-30 11:10:00,39.04,39.12,39.04,39.11,7100.0,32.3556,32.4219,32.3556,32.4136,7100.0
2009-04-30 11:15:00,39.12,39.12,39.03,39.04,16600.0,32.4219,32.4219,32.3473,32.3556,16600.0
2009-04-30 11:20:00,39.05,39.05,38.96,38.96,19300.0,32.3639,32.3639,32.2893,32.2893,19300.0
2009-04-30 11:25:00,38.96,39.0,38.92,38.98,26100.0,32.2893,32.3224,32.2561,32.3059,26100.0
2009-04-30 11:30:00,38.99,39.02,38.89,38.9,18800.0,32.3142,32.339,32.2313,32.2396,18800.0
2009-04-30 11:35:00,38.91,38.91,38.85,38.85,15300.0,32.2479,32.2479,32.1981,32.1981,15300.0
2009-04-30 11:40:00,38.85,38.87,38.84,38.87,7100.0,32.1981,32.2147,32.1898,32.2147,7100.0
2009-04-30 11:45:00,38.88,38.9,38.85,38.89,9900.0,32.223,32.2396,32.1981,32.2313,9900.0
2009-04-30 11:50:00,38.89,38.89,38.75,38.75,15800.0,32.2313,32.2313,32.1153,32.1153,15800.0
2009-04-30 11:55:00,38.75,38.75,38.71,38.71,13800.0,32.1153,32.1153,32.0821,32.0821,13800.0
2009-04-30 12:00:00,38.72,38.78,38.63,38.64,24500.0,32.0904,32.1401,32.0158,32.0241,24500.0
2009-04-30 12:05:00,38.64,38.67,38.63,38.67,12300.0,32.0241,32.049,32.0158,32.049,12300.0
2009-04-30 12:10:00,38.67,38.74,38.66,38.72,12400.0,32.049,32.107,32.0407,32.0904,12400.0
2009-04-30 12:15:00,38.72,38.73,38.67,38.71,16700.0,32.0904,32.0987,32.049,32.0821,16700.0
2009-04-30 12:20:00,38.71,38.75,38.69,38.69,14400.0,32.0821,32.1153,32.0655,32.0655,14400.0
2009-04-30 12:25:00,38.7,38.74,38.68,38.72,6500.0,32.0738,32.107,32.0572,32.0904,6500.0
2009-04-30 12:30:00,38.73,38.75,38.46,38.48,27100.0,32.0987,32.1153,31.8749,31.8915,27100.0
2009-04-30 12:35:00,38.48,38.54,38.48,38.53,15400.0,31.8915,31.9412,31.8915,31.9329,15400.0
2009-04-30 12:40:00,38.54,38.54,38.44,38.53,13400.0,31.9412,31.9412,31.8583,31.9329,13400.0
2009-04-30 12:45:00,38.53,38.56,38.32,38.36,35900.0,31.9329,31.9578,31.7589,31.792,35900.0
2009-04-30 12:50:00,38.36,38.4,38.33,38.39,44800.0,31.792,31.8252,31.7672,31.8169,44800.0
2009-04-30 12:55:00,38.38,38.39,38.35,38.39,5900.0,31.8086,31.8169,31.7837,31.8169,5900.0
2009-04-30 13:00:00,38.38,38.5,38.33,38.47,10000.0,31.8086,31.9081,31.7672,31.8832,10000.0
2009-04-30 13:05:00,38.48,38.51,38.47,38.5,8700.0,31.8915,31.9163,31.8832,31.9081,8700.0
2009-04-30 13:10:00,38.5,38.52,38.48,38.5,12900.0,31.9081,31.9246,31.8915,31.9081,12900.0
2009-04-30 13:15:00,38.5,38.5,38.35,38.35,12500.0,31.9081,31.9081,31.7837,31.7837,12500.0
2009-04-30 13:20:00,38.36,38.36,38.28,38.32,18100.0,31.792,31.792,31.7257,31.7589,18100.0
2009-04-30 13:25:00,38.32,38.35,38.3,38.33,13300.0,31.7589,31.7837,31.7423,31.7672,13300.0
2009-04-30 13:30:00,38.33,38.38,38.28,38.38,14100.0,31.7672,31.8086,31.7257,31.8086,14100.0
2009-04-30 13:35:00,38.4,38.43,38.39,38.42,12100.0,31.8252,31.85,31.8169,31.8418,12100.0
2009-04-30 13:40:00,38.41,38.47,38.41,38.41,15200.0,31.8335,31.8832,31.8335,31.8335,15200.0
2009-04-30 13:45:00,38.42,38.42,38.36,38.38,9400.0,31.8418,31.8418,31.792,31.8086,9400.0
2009-04-30 13:50:00,38.38,38.44,38.38,38.44,8400.0,31.8086,31.8583,31.8086,31.8583,8400.0
2009-04-30 13:55:00,38.45,38.51,38.45,38.45,13700.0,31.8666,31.9163,31.8666,31.8666,13700.0
2009-04-30 14:00:00,38.46,38.47,38.43,38.44,5600.0,31.8749,31.8832,31.85,31.8583,5600.0
2009-04-30 14:05:00,38.45,38.45,38.4,38.41,8900.0,31.8666,31.8666,31.8252,31.8335,8900.0
2009-04-30 14:10:00,38.41,38.42,38.35,38.37,10100.0,31.8335,31.8418,31.7837,31.8003,10100.0
2009-04-30 14:15:00,38.37,38.49,38.34,38.47,10400.0,31.8003,31.8998,31.7755,31.8832,10400.0
2009-04-30 14:20:00,38.48,38.57,38.48,38.53,23800.0,31.8915,31.9661,31.8915,31.9329,23800.0
2009-04-30 14:25:00,38.52,38.58,38.52,38.56,16500.0,31.9246,31.9744,31.9246,31.9578,16500.0
2009-04-30 14:30:00,38.55,38.55,38.47,38.48,9600.0,31.9495,31.9495,31.8832,31.8915,9600.0
2009-04-30 14:35:00,38.49,38.55,38.49,38.54,7800.0,31.8998,31.9495,31.8998,31.9412,7800.0
2009-04-30 14:40:00,38.54,38.54,38.41,38.42,16900.0,31.9412,31.9412,31.8335,31.8418,16900.0
2009-04-30 14:45:00,38.42,38.5,38.41,38.5,8000.0,31.8418,31.9081,31.8335,31.9081,8000.0
2009-04-30 14:50:00,38.49,38.58,38.47,38.58,12200.0,31.8998,31.9744,31.8832,31.9744,12200.0
2009-04-30 14:55:00,38.58,38.6,38.57,38.6,9600.0,31.9744,31.9909,31.9661,31.9909,9600.0
2009-04-30 15:00:00,38.6,38.6,38.46,38.53,25200.0,31.9909,31.9909,31.8749,31.9329,25200.0
2009-04-30 15:05:00,38.51,38.51,38.4,38.45,31300.0,31.9163,31.9163,31.8252,31.8666,31300.0
2009-04-30 15:10:00,38.45,38.57,38.45,38.47,18400.0,31.8666,31.9661,31.8666,31.8832,18400.0
2009-04-30 15:15:00,38.46,38.52,38.38,38.44,26900.0,31.8749,31.9246,31.8086,31.8583,26900.0
2009-04-30 15:20:00,38.44,38.53,38.43,38.51,22800.0,31.8583,31.9329,31.85,31.9163,22800.0
2009-04-30 15:25:00,38.51,38.6,38.51,38.58,27100.0,31.9163,31.9909,31.9163,31.9744,27100.0
2009-04-30 15:30:00,38.58,38.72,38.55,38.66,40800.0,31.9744,32.0904,31.9495,32.0407,40800.0
2009-04-30 15:35:00,38.65,38.72,38.6,38.62,52800.0,32.0324,32.0904,31.9909,32.0075,52800.0
2009-04-30 15:40:00,38.63,38.7,38.6,38.7,40000.0,32.0158,32.0738,31.9909,32.0738,40000.0
2009-04-30 15:45:00,38.71,38.76,38.65,38.66,55600.0,32.0821,32.1235,32.0324,32.0407,55600.0
2009-04-30 15:50:00,38.65,38.69,38.55,38.56,67800.0,32.0324,32.0655,31.9495,31.9578,67800.0
2009-04-30 15:55:00,38.56,38.59,38.49,38.53,97700.0,31.9578,31.9826,31.8998,31.9329,97700.0
2009-05-01 09:30:00,38.48,38.55,38.22,38.22,21400.0,31.8915,31.9495,31.676,31.676,21400.0
2009-05-01 09:35:00,38.23,38.23,38.02,38.04,23600.0,31.6843,31.6843,31.5102,31.5268,23600.0
2009-05-01 09:40:00,38.03,38.12,38.03,38.1,18200.0,31.5185,31.5931,31.5185,31.5765,18200.0
2009-05-01 09:45:00,38.11,38.21,38.09,38.2,12100.0,31.5848,31.6677,31.5683,31.6594,12100.0
2009-05-01 09:50:00,38.2,38.22,38.07,38.09,10300.0,31.6594,31.676,31.5517,31.5683,10300.0
2009-05-01 09:55:00,38.11,38.24,38.1,38.24,8000.0,31.5848,31.6926,31.5765,31.6926,8000.0
2009-05-01 10:00:00,38.26,38.31,38.09,38.3,29600.0,31.7092,31.7506,31.5683,31.7423,29600.0
2009-05-01 10:05:00,38.29,38.29,38.07,38.07,16100.0,31.734,31.734,31.5517,31.5517,16100.0
2009-05-01 10:10:00,38.07,38.08,37.94,37.94,21300.0,31.5517,31.56,31.4439,31.4439,21300.0
2009-05-01 10:15:00,37.93,37.93,37.85,37.85,29000.0,31.4357,31.4357,31.3694,31.3694,29000.0
2009-05-01 10:20:00,37.83,37.83,37.76,37.81,22200.0,31.3528,31.3528,31.2948,31.3362,22200.0
2009-05-01 10:25:00,37.81,37.83,37.81,37.83,10800.0,31.3362,31.3528,31.3362,31.3528,10800.0
2009-05-01 10:30:00,37.83,37.83,37.77,37.82,12400.0,31.3528,31.3528,31.303,31.3445,12400.0
2009-05-01 10:35:00,37.82,37.85,37.81,37.85,12000.0,31.3445,31.3694,31.3362,31.3694,12000.0
2009-05-01 10:40:00,37.85,37.85,37.77,37.79,12900.0,31.3694,31.3694,31.303,31.3196,12900.0
2009-05-01 10:45:00,37.8,37.8,37.78,37.8,6200.0,31.3279,31.3279,31.3113,31.3279,6200.0
2009-05-01 10:50:00,37.79,37.88,37.79,37.85,17700.0,31.3196,31.3942,31.3196,31.3694,17700.0
2009-05-01 10:55:00,37.84,37.92,37.81,37.85,15200.0,31.3611,31.4274,31.3362,31.3694,15200.0
2009-05-01 11:00:00,37.86,37.96,37.84,37.93,17700.0,31.3776,31.4605,31.3611,31.4357,17700.0
2009-05-01 11:05:00,37.95,38.01,37.91,37.92,12100.0,31.4522,31.502,31.4191,31.4274,12100.0
2009-05-01 11:10:00,37.93,38.06,37.93,38.06,14400.0,31.4357,31.5434,31.4357,31.5434,14400.0
2009-05-01 11:15:00,38.05,38.1,38.05,38.07,20100.0,31.5351,31.5765,31.5351,31.5517,20100.0
2009-05-01 11:20:00,38.07,38.07,38.04,38.07,13800.0,31.5517,31.5517,31.5268,31.5517,13800.0
2009-05-01 11:25:00,38.06,38.08,38.03,38.04,12600.0,31.5434,31.56,31.5185,31.5268,12600.0
2009-05-01 11:30:00,38.04,38.04,37.99,37.99,8400.0,31.5268,31.5268,31.4854,31.4854,8400.0
2009-05-01 11:35:00,37.99,38.0,37.96,37.99,5400.0,31.4854,31.4937,31.4605,31.4854,5400.0
2009-05-01 11:40:00,37.99,38.02,37.99,37.99,7200.0,31.4854,31.5102,31.4854,31.4854,7200.0
2009-05-01 11:45:00,37.99,37.99,37.94,37.95,7900.0,31.4854,31.4854,31.4439,31.4522,7900.0
2009-05-01 11:50:00,37.95,37.95,37.9,37.9,6400.0,31.4522,31.4522,31.4108,31.4108,6400.0
2009-05-01 11:55:00,37.9,37.91,37.85,37.85,9000.0,31.4108,31.4191,31.3694,31.3694,9000.0
2009-05-01 12:00:00,37.85,37.86,37.76,37.76,19900.0,31.3694,31.3776,31.2948,31.2948,19900.0
2009-05-01 12:05:00,37.77,37.79,37.76,37.79,5900.0,31.303,31.3196,31.2948,31.3196,5900.0
2009-05-01 12:10:00,37.78,37.82,37.77,37.81,14900.0,31.3113,31.3445,31.303,31.3362,14900.0
2009-05-01 12:15:00,37.79,37.91,37.79,37.9,9300.0,31.3196,31.4191,31.3196,31.4108,9300.0
2009-05-01 12:20:00,37.89,37.93,37.86,37.92,7500.0,31.4025,31.4357,31.3776,31.4274,7500.0
2009-05-01 12:25:00,37.93,37.96,37.83,37.83,10000.0,31.4357,31.4605,31.3528,31.3528,10000.0
2009-05-01 12:30:00,37.82,37.82,37.79,37.8,9400.0,31.3445,31.3445,31.3196,31.3279,9400.0
2009-05-01 12:35:00,37.8,37.95,37.77,37.94,17300.0,31.3279,31.4522,31.303,31.4439,17300.0
2009-05-01 12:40:00,37.93,37.97,37.92,37.93,11000.0,31.4357,31.4688,31.4274,31.4357,11000.0
2009-05-01 12:45:00,37.92,37.92,37.79,37.79,17600.0,31.4274,31.4274,31.3196,31.3196,17600.0
2009-05-01 12:50:00,37.79,37.9,37.76,37.78,23200.0,31.3196,31.4108,31.2948,31.3113,23200.0
2009-05-01 12:55:00,37.79,37.88,37.78,37.87,16700.0,31.3196,31.3942,31.3113,31.3859,16700.0
2009-05-01 13:00:00,37.87,37.87,37.84,37.85,8900.0,31.3859,31.3859,31.3611,31.3694,8900.0
2009-05-01 13:05:00,37.84,37.87,37.8,37.87,11700.0,31.3611,31.3859,31.3279,31.3859,11700.0
2009-05-01 13:10:00,37.87,37.94,37.86,37.94,7200.0,31.3859,31.4439,31.3776,31.4439,7200.0
2009-05-01 13:15:00,37.94,38.02,37.94,38.02,8000.0,31.4439,31.5102,31.4439,31.5102,8000.0
2009-05-01 13:20:00,38.0,38.01,37.99,37.99,5600.0,31.4937,31.502,31.4854,31.4854,5600.0
2009-05-01 13:25:00,38.0,38.02,38.0,38.02,7200.0,31.4937,31.5102,31.4937,31.5102,7200.0
2009-05-01 13:30:00,38.02,38.02,37.98,37.99,7900.0,31.5102,31.5102,31.4771,31.4854,7900.0
2009-05-01 13:35:00,38.0,38.07,38.0,38.06,17800.0,31.4937,31.5517,31.4937,31.5434,17800.0
2009-05-01 13:40:00,38.04,38.11,38.04,38.1,15300.0,31.5268,31.5848,31.5268,31.5765,15300.0
2009-05-01 13:45:00,38.09,38.11,38.07,38.1,15500.0,31.5683,31.5848,31.5517,31.5765,15500.0
2009-05-01 13:50:00,38.1,38.11,38.08,38.08,16000.0,31.5765,31.5848,31.56,31.56,16000.0
2009-05-01 13:55:00,38.09,38.09,38.04,38.06,12000.0,31.5683,31.5683,31.5268,31.5434,12000.0
2009-05-01 14:00:00,38.05,38.07,37.99,38.0,10300.0,31.5351,31.5517,31.4854,31.4937,10300.0
2009-05-01 14:05:00,38.0,38.11,38.0,38.1,10200.0,31.4937,31.5848,31.4937,31.5765,10200.0
2009-05-01 14:10:00,38.09,38.12,37.99,37.99,13100.0,31.5683,31.5931,31.4854,31.4854,13100.0
2009-05-01 14:15:00,37.97,37.99,37.95,37.95,5800.0,31.4688,31.4854,31.4522,31.4522,5800.0
2009-05-01 14:20:00,37.94,37.94,37.9,37.91,8000.0,31.4439,31.4439,31.4108,31.4191,8000.0
2009-05-01 14:25:00,37.91,37.94,37.9,37.94,13000.0,31.4191,31.4439,31.4108,31.4439,13000.0
2009-05-01 14:30:00,37.93,37.96,37.91,37.92,26100.0,31.4357,31.4605,31.4191,31.4274,26100.0
2009-05-01 14:35:00,37.92,37.92,37.88,37.88,15200.0,31.4274,31.4274,31.3942,31.3942,15200.0
2009-05-01 14:40:00,37.88,37.88,37.82,37.83,8700.0,31.3942,31.3942,31.3445,31.3528,8700.0
2009-05-01 14:45:00,37.83,37.84,37.81,37.82,7100.0,31.3528,31.3611,31.3362,31.3445,7100.0
2009-05-01 14:50:00,37.82,37.82,37.76,37.8,13400.0,31.3445,31.3445,31.2948,31.3279,13400.0
2009-05-01 14:55:00,37.81,37.92,37.81,37.88,51700.0,31.3362,31.4274,31.3362,31.3942,51700.0
2009-05-01 15:00:00,37.87,38.02,37.87,38.0,15400.0,31.3859,31.5102,31.3859,31.4937,15400.0
2009-05-01 15:05:00,37.99,38.04,37.95,37.95,26200.0,31.4854,31.5268,31.4522,31.4522,26200.0
2009-05-01 15:10:00,37.95,37.95,37.86,37.86,18700.0,31.4522,31.4522,31.3776,31.3776,18700.0
2009-05-01 15:15:00,37.86,37.89,37.82,37.88,19100.0,31.3776,31.4025,31.3445,31.3942,19100.0
2009-05-01 15:20:00,37.88,37.92,37.86,37.91,14000.0,31.3942,31.4274,31.3776,31.4191,14000.0
2009-05-01 15:25:00,37.91,37.91,37.85,37.85,16200.0,31.4191,31.4191,31.3694,31.3694,16200.0
2009-05-01 15:30:00,37.84,37.85,37.76,37.83,53400.0,31.3611,31.3694,31.2948,31.3528,53400.0
2009-05-01 15:35:00,37.83,37.86,37.79,37.82,57500.0,31.3528,31.3776,31.3196,31.3445,57500.0
2009-05-01 15:40:00,37.83,37.96,37.83,37.96,66500.0,31.3528,31.4605,31.3528,31.4605,66500.0
2009-05-01 15:45:00,37.96,37.98,37.9,37.97,45500.0,31.4605,31.4771,31.4108,31.4688,45500.0
2009-05-01 15:50:00,37.97,38.02,37.95,38.01,81600.0,31.4688,31.5102,31.4522,31.502,81600.0
2009-05-01 15:55:00,38.01,38.11,37.98,38.07,120900.0,31.502,31.5848,31.4771,31.5517,120900.0
2009-05-04 09:30:00,38.99,38.99,37.47,38.59,65400.0,32.3142,32.3142,31.0544,31.9826,65400.0
2009-05-04 09:35:00,38.59,38.74,38.57,38.72,26800.0,31.9826,32.107,31.9661,32.0904,26800.0
2009-05-04 09:40:00,38.71,38.8,38.71,38.77,19200.0,32.0821,32.1567,32.0821,32.1318,19200.0
2009-05-04 09:45:00,38.77,38.78,38.7,38.72,19700.0,32.1318,32.1401,32.0738,32.0904,19700.0
2009-05-04 09:50:00,38.71,38.73,38.69,38.71,36100.0,32.0821,32.0987,32.0655,32.0821,36100.0
2009-05-04 09:55:00,38.71,38.85,38.71,38.84,14000.0,32.0821,32.1981,32.0821,32.1898,14000.0
2009-05-04 10:00:00,38.88,39.1,38.88,39.09,43000.0,32.223,32.4053,32.223,32.397,43000.0
2009-05-04 10:05:00,39.09,39.19,39.08,39.18,30200.0,32.397,32.4799,32.3888,32.4716,30200.0
2009-05-04 10:10:00,39.17,39.24,39.17,39.21,39700.0,32.4633,32.5214,32.4633,32.4965,39700.0
2009-05-04 10:15:00,39.21,39.3,39.21,39.28,33000.0,32.4965,32.5711,32.4965,32.5545,33000.0
2009-05-04 10:20:00,39.28,39.29,39.23,39.28,26000.0,32.5545,32.5628,32.5131,32.5545,26000.0
2009-05-04 10:25:00,39.29,39.34,39.29,39.32,19600.0,32.5628,32.6042,32.5628,32.5877,19600.0
2009-05-04 10:30:00,39.33,39.34,39.32,39.32,9600.0,32.5959,32.6042,32.5877,32.5877,9600.0
2009-05-04 10:35:00,39.33,39.34,39.32,39.33,14700.0,32.5959,32.6042,32.5877,32.5959,14700.0
2009-05-04 10:40:00,39.32,39.35,39.3,39.31,39000.0,32.5877,32.6125,32.5711,32.5794,39000.0
2009-05-04 10:45:00,39.31,39.39,39.31,39.39,9000.0,32.5794,32.6457,32.5794,32.6457,9000.0
2009-05-04 10:50:00,39.39,39.39,39.32,39.32,11900.0,32.6457,32.6457,32.5877,32.5877,11900.0
2009-05-04 10:55:00,39.32,39.33,39.25,39.28,9200.0,32.5877,32.5959,32.5296,32.5545,9200.0
2009-05-04 11:00:00,39.27,39.43,39.27,39.43,22500.0,32.5462,32.6788,32.5462,32.6788,22500.0
2009-05-04 11:05:00,39.43,39.43,39.37,39.42,16200.0,32.6788,32.6788,32.6291,32.6705,16200.0
2009-05-04 11:10:00,39.42,39.52,39.42,39.51,25900.0,32.6705,32.7534,32.6705,32.7451,25900.0
2009-05-04 11:15:00,39.49,39.51,39.48,39.51,13000.0,32.7286,32.7451,32.7203,32.7451,13000.0
2009-05-04 11:20:00,39.51,39.54,39.41,39.42,20500.0,32.7451,32.77,32.6622,32.6705,20500.0
2009-05-04 11:25:00,39.43,39.55,39.43,39.54,18900.0,32.6788,32.7783,32.6788,32.77,18900.0
2009-05-04 11:30:00,39.56,39.58,39.55,39.56,19000.0,32.7866,32.8031,32.7783,32.7866,19000.0
2009-05-04 11:35:00,39.57,39.57,39.55,39.57,10700.0,32.7949,32.7949,32.7783,32.7949,10700.0
2009-05-04 11:40:00,39.56,39.57,39.55,39.57,31100.0,32.7866,32.7949,32.7783,32.7949,31100.0
2009-05-04 11:45:00,39.56,39.62,39.56,39.61,15700.0,32.7866,32.8363,32.7866,32.828,15700.0
2009-05-04 11:50:00,39.62,39.63,39.55,39.56,12200.0,32.8363,32.8446,32.7783,32.7866,12200.0
2009-05-04 11:55:00,39.56,39.57,39.54,39.54,10600.0,32.7866,32.7949,32.77,32.77,10600.0
2009-05-04 12:00:00,39.54,39.67,39.54,39.66,22100.0,32.77,32.8777,32.77,32.8694,22100.0
2009-05-04 12:05:00,39.66,39.67,39.58,39.58,27200.0,32.8694,32.8777,32.8031,32.8031,27200.0
2009-05-04 12:10:00,39.59,39.6,39.51,39.51,17900.0,32.8114,32.8197,32.7451,32.7451,17900.0
2009-05-04 12:15:00,39.51,39.52,39.43,39.44,28100.0,32.7451,32.7534,32.6788,32.6871,28100.0
2009-05-04 12:20:00,39.45,39.46,39.44,39.45,39200.0,32.6954,32.7037,32.6871,32.6954,39200.0
2009-05-04 12:25:00,39.44,39.45,39.37,39.38,30800.0,32.6871,32.6954,32.6291,32.6374,30800.0
2009-05-04 12:30:00,39.38,39.4,39.34,39.38,20100.0,32.6374,32.654,32.6042,32.6374,20100.0
2009-05-04 12:35:00,39.37,39.47,39.37,39.47,12500.0,32.6291,32.712,32.6291,32.712,12500.0
2009-05-04 12:40:00,39.47,39.58,39.45,39.53,25500.0,32.712,32.8031,32.6954,32.7617,25500.0
2009-05-04 12:45:00,39.53,39.54,39.53,39.54,4400.0,32.7617,32.77,32.7617,32.77,4400.0
2009-05-04 12:50:00,39.53,39.54,39.5,39.5,23600.0,32.7617,32.77,32.7368,32.7368,23600.0
2009-05-04 12:55:00,39.5,39.51,39.42,39.43,29200.0,32.7368,32.7451,32.6705,32.6788,29200.0
2009-05-04 13:00:00,39.43,39.53,39.43,39.53,14400.0,32.6788,32.7617,32.6788,32.7617,14400.0
2009-05-04 13:05:00,39.52,39.61,39.52,39.61,12000.0,32.7534,32.828,32.7534,32.828,12000.0
2009-05-04 13:10:00,39.6,39.63,39.6,39.62,5500.0,32.8197,32.8446,32.8197,32.8363,5500.0
2009-05-04 13:15:00,39.61,39.61,39.6,39.6,17100.0,32.828,32.828,32.8197,32.8197,17100.0
2009-05-04 13:20:00,39.6,39.66,39.6,39.64,13800.0,32.8197,32.8694,32.8197,32.8529,13800.0
2009-05-04 13:25:00,39.63,39.65,39.61,39.64,12600.0,32.8446,32.8612,32.828,32.8529,12600.0
2009-05-04 13:30:00,39.64,39.7,39.63,39.69,13800.0,32.8529,32.9026,32.8446,32.8943,13800.0
2009-05-04 13:35:00,39.68,39.74,39.68,39.74,37700.0,32.886,32.9357,32.886,32.9357,37700.0
2009-05-04 13:40:00,39.74,39.99,39.74,39.97,201900.0,32.9357,33.1429,32.9357,33.1264,201900.0
2009-05-04 13:45:00,39.97,40.0,39.95,39.96,47000.0,33.1264,33.1512,33.1098,33.1181,47000.0
2009-05-04 13:50:00,39.95,39.97,39.91,39.91,27800.0,33.1098,33.1264,33.0766,33.0766,27800.0
2009-05-04 13:55:00,39.91,39.94,39.91,39.93,14900.0,33.0766,33.1015,33.0766,33.0932,14900.0
2009-05-04 14:00:00,39.93,39.95,39.91,39.93,18200.0,33.0932,33.1098,33.0766,33.0932,18200.0
2009-05-04 14:05:00,39.93,39.94,39.83,39.84,27000.0,33.0932,33.1015,33.0103,33.0186,27000.0
2009-05-04 14:10:00,39.84,39.89,39.83,39.89,17600.0,33.0186,33.0601,33.0103,33.0601,17600.0
2009-05-04 14:15:00,39.88,39.97,39.88,39.96,20900.0,33.0518,33.1264,33.0518,33.1181,20900.0
2009-05-04 14:20:00,39.97,39.98,39.95,39.95,22800.0,33.1264,33.1347,33.1098,33.1098,22800.0
2009-05-04 14:25:00,39.96,39.99,39.95,39.98,27800.0,33.1181,33.1429,33.1098,33.1347,27800.0
2009-05-04 14:30:00,39.98,39.99,39.97,39.97,20800.0,33.1347,33.1429,33.1264,33.1264,20800.0
2009-05-04 14:35:00,39.98,39.98,39.97,39.97,30800.0,33.1347,33.1347,33.1264,33.1264,30800.0
2009-05-04 14:40:00,39.96,39.98,39.96,39.96,33300.0,33.1181,33.1347,33.1181,33.1181,33300.0
2009-05-04 14:45:00,39.96,39.97,39.94,39.96,35500.0,33.1181,33.1264,33.1015,33.1181,35500.0
2009-05-04 14:50:00,39.96,39.96,39.9,39.91,32700.0,33.1181,33.1181,33.0684,33.0766,32700.0
2009-05-04 14:55:00,39.9,39.92,39.85,39.88,44300.0,33.0684,33.0849,33.0269,33.0518,44300.0
2009-05-04 15:00:00,39.89,39.9,39.84,39.86,33200.0,33.0601,33.0684,33.0186,33.0352,33200.0
2009-05-04 15:05:00,39.86,39.88,39.81,39.82,32100.0,33.0352,33.0518,32.9938,33.002,32100.0
2009-05-04 15:10:00,39.83,39.83,39.77,39.77,41000.0,33.0103,33.0103,32.9606,32.9606,41000.0
2009-05-04 15:15:00,39.77,39.82,39.77,39.82,28300.0,32.9606,33.002,32.9606,33.002,28300.0
2009-05-04 15:20:00,39.82,39.83,39.74,39.76,27000.0,33.002,33.0103,32.9357,32.9523,27000.0
2009-05-04 15:25:00,39.76,39.78,39.74,39.76,26700.0,32.9523,32.9689,32.9357,32.9523,26700.0
2009-05-04 15:30:00,39.76,39.82,39.66,39.66,35000.0,32.9523,33.002,32.8694,32.8694,35000.0
2009-05-04 15:35:00,39.66,39.75,39.66,39.72,36800.0,32.8694,32.944,32.8694,32.9192,36800.0
2009-05-04 15:40:00,39.72,39.89,39.72,39.85,47800.0,32.9192,33.0601,32.9192,33.0269,47800.0
2009-05-04 15:45:00,39.86,39.86,39.71,39.72,115100.0,33.0352,33.0352,32.9109,32.9192,115100.0
2009-05-04 15:50:00,39.73,39.83,39.72,39.83,93100.0,32.9275,33.0103,32.9192,33.0103,93100.0
2009-05-04 15:55:00,39.83,39.93,39.79,39.92,228500.0,33.0103,33.0932,32.9772,33.0849,228500.0
2009-05-05 09:30:00,39.82,39.82,39.6,39.63,20900.0,33.002,33.002,32.8197,32.8446,20900.0
2009-05-05 09:35:00,39.64,39.81,39.55,39.78,23600.0,32.8529,32.9938,32.7783,32.9689,23600.0
2009-05-05 09:40:00,39.76,39.83,39.71,39.8,13000.0,32.9523,33.0103,32.9109,32.9855,13000.0
2009-05-05 09:45:00,39.81,39.83,39.6,39.76,22400.0,32.9938,33.0103,32.8197,32.9523,22400.0
2009-05-05 09:50:00,39.77,39.77,39.57,39.73,20900.0,32.9606,32.9606,32.7949,32.9275,20900.0
2009-05-05 09:55:00,39.7,39.74,39.66,39.72,24700.0,32.9026,32.9357,32.8694,32.9192,24700.0
2009-05-05 10:00:00,39.72,39.79,39.59,39.75,27000.0,32.9192,32.9772,32.8114,32.944,27000.0
2009-05-05 10:05:00,39.74,39.82,39.7,39.73,15600.0,32.9357,33.002,32.9026,32.9275,15600.0
2009-05-05 10:10:00,39.72,39.81,39.7,39.78,11900.0,32.9192,32.9938,32.9026,32.9689,11900.0
2009-05-05 10:15:00,39.77,39.81,39.71,39.73,8100.0,32.9606,32.9938,32.9109,32.9275,8100.0
2009-05-05 10:20:00,39.74,39.81,39.66,39.67,40000.0,32.9357,32.9938,32.8694,32.8777,40000.0
2009-05-05 10:25:00,39.69,39.69,39.6,39.64,13200.0,32.8943,32.8943,32.8197,32.8529,13200.0
2009-05-05 10:30:00,39.62,39.7,39.62,39.68,8000.0,32.8363,32.9026,32.8363,32.886,8000.0
2009-05-05 10:35:00,39.68,39.73,39.65,39.65,10700.0,32.886,32.9275,32.8612,32.8612,10700.0
2009-05-05 10:40:00,39.65,39.68,39.6,39.68,6700.0,32.8612,32.886,32.8197,32.886,6700.0
2009-05-05 10:45:00,39.68,39.7,39.62,39.62,11300.0,32.886,32.9026,32.8363,32.8363,11300.0
2009-05-05 10:50:00,39.63,39.64,39.56,39.63,10800.0,32.8446,32.8529,32.7866,32.8446,10800.0
2009-05-05 10:55:00,39.64,39.68,39.5,39.5,15900.0,32.8529,32.886,32.7368,32.7368,15900.0
2009-05-05 11:00:00,39.51,39.52,39.5,39.51,12900.0,32.7451,32.7534,32.7368,32.7451,12900.0
2009-05-05 11:05:00,39.52,39.52,39.44,39.49,14000.0,32.7534,32.7534,32.6871,32.7286,14000.0
2009-05-05 11:10:00,39.48,39.49,39.47,39.47,8700.0,32.7203,32.7286,32.712,32.712,8700.0
2009-05-05 11:15:00,39.48,39.49,39.44,39.46,14900.0,32.7203,32.7286,32.6871,32.7037,14900.0
2009-05-05 11:20:00,39.47,39.49,39.39,39.42,7800.0,32.712,32.7286,32.6457,32.6705,7800.0
2009-05-05 11:25:00,39.43,39.52,39.43,39.5,6000.0,32.6788,32.7534,32.6788,32.7368,6000.0
2009-05-05 11:30:00,39.49,39.51,39.45,39.51,11000.0,32.7286,32.7451,32.6954,32.7451,11000.0
2009-05-05 11:35:00,39.51,39.57,39.51,39.56,10000.0,32.7451,32.7949,32.7451,32.7866,10000.0
2009-05-05 11:40:00,39.56,39.6,39.55,39.59,25200.0,32.7866,32.8197,32.7783,32.8114,25200.0
2009-05-05 11:45:00,39.59,39.63,39.56,39.6,22100.0,32.8114,32.8446,32.7866,32.8197,22100.0
2009-05-05 11:50:00,39.6,39.62,39.54,39.54,18500.0,32.8197,32.8363,32.77,32.77,18500.0
2009-05-05 11:55:00,39.54,39.57,39.51,39.51,11900.0,32.77,32.7949,32.7451,32.7451,11900.0
2009-05-05 12:00:00,39.51,39.56,39.5,39.54,11200.0,32.7451,32.7866,32.7368,32.77,11200.0
2009-05-05 12:05:00,39.55,39.61,39.55,39.61,11100.0,32.7783,32.828,32.7783,32.828,11100.0
2009-05-05 12:10:00,39.61,39.63,39.61,39.63,7400.0,32.828,32.8446,32.828,32.8446,7400.0
2009-05-05 12:15:00,39.62,39.69,39.62,39.69,11100.0,32.8363,32.8943,32.8363,32.8943,11100.0
2009-05-05 12:20:00,39.69,39.72,39.64,39.65,13000.0,32.8943,32.9192,32.8529,32.8612,13000.0
2009-05-05 12:25:00,39.65,39.67,39.63,39.64,11800.0,32.8612,32.8777,32.8446,32.8529,11800.0
2009-05-05 12:30:00,39.63,39.72,39.63,39.71,9500.0,32.8446,32.9192,32.8446,32.9109,9500.0
2009-05-05 12:35:00,39.71,39.72,39.62,39.64,10000.0,32.9109,32.9192,32.8363,32.8529,10000.0
2009-05-05 12:40:00,39.65,39.68,39.64,39.67,3800.0,32.8612,32.886,32.8529,32.8777,3800.0
2009-05-05 12:45:00,39.68,39.74,39.67,39.73,10600.0,32.886,32.9357,32.8777,32.9275,10600.0
2009-05-05 12:50:00,39.75,39.75,39.67,39.69,14000.0,32.944,32.944,32.8777,32.8943,14000.0
2009-05-05 12:55:00,39.69,39.77,39.69,39.76,28900.0,32.8943,32.9606,32.8943,32.9523,28900.0
2009-05-05 13:00:00,39.75,39.79,39.71,39.74,10600.0,32.944,32.9772,32.9109,32.9357,10600.0
2009-05-05 13:05:00,39.73,39.77,39.71,39.72,12700.0,32.9275,32.9606,32.9109,32.9192,12700.0
2009-05-05 13:10:00,39.73,39.74,39.67,39.69,9200.0,32.9275,32.9357,32.8777,32.8943,9200.0
2009-05-05 13:15:00,39.69,39.7,39.62,39.7,11100.0,32.8943,32.9026,32.8363,32.9026,11100.0
2009-05-05 13:20:00,39.71,39.73,39.62,39.62,9900.0,32.9109,32.9275,32.8363,32.8363,9900.0
2009-05-05 13:25:00,39.62,39.65,39.62,39.63,8700.0,32.8363,32.8612,32.8363,32.8446,8700.0
2009-05-05 13:30:00,39.64,39.68,39.64,39.66,8700.0,32.8529,32.886,32.8529,32.8694,8700.0
2009-05-05 13:35:00,39.65,39.69,39.65,39.66,9400.0,32.8612,32.8943,32.8612,32.8694,9400.0
2009-05-05 13:40:00,39.66,39.69,39.65,39.67,11000.0,32.8694,32.8943,32.8612,32.8777,11000.0
2009-05-05 13:45:00,39.67,39.67,39.61,39.67,12600.0,32.8777,32.8777,32.828,32.8777,12600.0
2009-05-05 13:50:00,39.69,39.74,39.65,39.66,34400.0,32.8943,32.9357,32.8612,32.8694,34400.0
2009-05-05 13:55:00,39.66,39.67,39.6,39.62,29400.0,32.8694,32.8777,32.8197,32.8363,29400.0
2009-05-05 14:00:00,39.62,39.65,39.61,39.63,6600.0,32.8363,32.8612,32.828,32.8446,6600.0
2009-05-05 14:05:00,39.63,39.7,39.63,39.7,8600.0,32.8446,32.9026,32.8446,32.9026,8600.0
2009-05-05 14:10:00,39.69,39.81,39.69,39.77,23400.0,32.8943,32.9938,32.8943,32.9606,23400.0
2009-05-05 14:15:00,39.77,39.78,39.75,39.77,13800.0,32.9606,32.9689,32.944,32.9606,13800.0
2009-05-05 14:20:00,39.76,39.77,39.61,39.61,25600.0,32.9523,32.9606,32.828,32.828,25600.0
2009-05-05 14:25:00,39.6,39.61,39.53,39.55,13000.0,32.8197,32.828,32.7617,32.7783,13000.0
2009-05-05 14:30:00,39.56,39.56,39.5,39.53,19200.0,32.7866,32.7866,32.7368,32.7617,19200.0
2009-05-05 14:35:00,39.54,39.61,39.54,39.59,12500.0,32.77,32.828,32.77,32.8114,12500.0
2009-05-05 14:40:00,39.59,39.59,39.55,39.57,8500.0,32.8114,32.8114,32.7783,32.7949,8500.0
2009-05-05 14:45:00,39.58,39.65,39.57,39.65,8400.0,32.8031,32.8612,32.7949,32.8612,8400.0
2009-05-05 14:50:00,39.66,39.69,39.65,39.68,16000.0,32.8694,32.8943,32.8612,32.886,16000.0
2009-05-05 14:55:00,39.68,39.76,39.67,39.73,20400.0,32.886,32.9523,32.8777,32.9275,20400.0
2009-05-05 15:00:00,39.72,39.73,39.65,39.68,15700.0,32.9192,32.9275,32.8612,32.886,15700.0
2009-05-05 15:05:00,39.68,39.74,39.67,39.7,14500.0,32.886,32.9357,32.8777,32.9026,14500.0
2009-05-05 15:10:00,39.7,39.7,39.57,39.59,17600.0,32.9026,32.9026,32.7949,32.8114,17600.0
2009-05-05 15:15:00,39.58,39.64,39.57,39.63,18100.0,32.8031,32.8529,32.7949,32.8446,18100.0
2009-05-05 15:20:00,39.62,39.63,39.51,39.53,21800.0,32.8363,32.8446,32.7451,32.7617,21800.0
2009-05-05 15:25:00,39.54,39.64,39.52,39.6,23700.0,32.77,32.8529,32.7534,32.8197,23700.0
2009-05-05 15:30:00,39.61,39.63,39.59,39.6,35500.0,32.828,32.8446,32.8114,32.8197,35500.0
2009-05-05 15:35:00,39.6,39.63,39.56,39.57,18600.0,32.8197,32.8446,32.7866,32.7949,18600.0
2009-05-05 15:40:00,39.57,39.68,39.56,39.63,25200.0,32.7949,32.886,32.7866,32.8446,25200.0
2009-05-05 15:45:00,39.64,39.67,39.63,39.64,33700.0,32.8529,32.8777,32.8446,32.8529,33700.0
2009-05-05 15:50:00,39.64,39.64,39.52,39.53,38600.0,32.8529,32.8529,32.7534,32.7617,38600.0
2009-05-05 15:55:00,39.53,39.57,39.48,39.55,64900.0,32.7617,32.7949,32.7203,32.7783,64900.0
2009-05-06 09:30:00,39.96,40.04,39.7,39.7,28700.0,33.1181,33.1844,32.9026,32.9026,28700.0
2009-05-06 09:35:00,39.69,39.72,39.47,39.6,13500.0,32.8943,32.9192,32.712,32.8197,13500.0
2009-05-06 09:40:00,39.62,39.83,39.55,39.79,26900.0,32.8363,33.0103,32.7783,32.9772,26900.0
2009-05-06 09:45:00,39.8,39.81,39.65,39.65,23700.0,32.9855,32.9938,32.8612,32.8612,23700.0
2009-05-06 09:50:00,39.65,39.65,39.56,39.59,19500.0,32.8612,32.8612,32.7866,32.8114,19500.0
2009-05-06 09:55:00,39.59,39.64,39.55,39.62,18100.0,32.8114,32.8529,32.7783,32.8363,18100.0
2009-05-06 10:00:00,39.62,39.62,39.46,39.5,23100.0,32.8363,32.8363,32.7037,32.7368,23100.0
2009-05-06 10:05:00,39.49,39.52,39.36,39.52,17000.0,32.7286,32.7534,32.6208,32.7534,17000.0
2009-05-06 10:10:00,39.51,39.52,39.43,39.47,36700.0,32.7451,32.7534,32.6788,32.712,36700.0
2009-05-06 10:15:00,39.47,39.47,39.39,39.4,42300.0,32.712,32.712,32.6457,32.654,42300.0
2009-05-06 10:20:00,39.42,39.45,39.16,39.24,32900.0,32.6705,32.6954,32.4551,32.5214,32900.0
2009-05-06 10:25:00,39.24,39.26,39.22,39.22,6500.0,32.5214,32.5379,32.5048,32.5048,6500.0
2009-05-06 10:30:00,39.22,39.3,39.2,39.24,17000.0,32.5048,32.5711,32.4882,32.5214,17000.0
2009-05-06 10:35:00,39.24,39.36,39.23,39.28,15200.0,32.5214,32.6208,32.5131,32.5545,15200.0
2009-05-06 10:40:00,39.28,39.32,39.15,39.16,8400.0,32.5545,32.5877,32.4468,32.4551,8400.0
2009-05-06 10:45:00,39.17,39.32,39.17,39.27,17400.0,32.4633,32.5877,32.4633,32.5462,17400.0
2009-05-06 10:50:00,39.27,39.33,39.27,39.28,7200.0,32.5462,32.5959,32.5462,32.5545,7200.0
2009-05-06 10:55:00,39.26,39.41,39.26,39.41,10800.0,32.5379,32.6622,32.5379,32.6622,10800.0
2009-05-06 11:00:00,39.41,39.42,39.37,39.37,57900.0,32.6622,32.6705,32.6291,32.6291,57900.0
2009-05-06 11:05:00,39.36,39.38,39.3,39.33,12500.0,32.6208,32.6374,32.5711,32.5959,12500.0
2009-05-06 11:10:00,39.37,39.39,39.32,39.35,7800.0,32.6291,32.6457,32.5877,32.6125,7800.0
2009-05-06 11:15:00,39.34,39.34,39.19,39.19,8000.0,32.6042,32.6042,32.4799,32.4799,8000.0
2009-05-06 11:20:00,39.17,39.24,39.17,39.23,18800.0,32.4633,32.5214,32.4633,32.5131,18800.0
2009-05-06 11:25:00,39.23,39.3,39.22,39.27,10500.0,32.5131,32.5711,32.5048,32.5462,10500.0
2009-05-06 11:30:00,39.3,39.33,39.25,39.27,10800.0,32.5711,32.5959,32.5296,32.5462,10800.0
2009-05-06 11:35:00,39.26,39.37,39.26,39.34,15200.0,32.5379,32.6291,32.5379,32.6042,15200.0
2009-05-06 11:40:00,39.33,39.37,39.33,39.33,11200.0,32.5959,32.6291,32.5959,32.5959,11200.0
2009-05-06 11:45:00,39.33,39.33,39.32,39.33,15300.0,32.5959,32.5959,32.5877,32.5959,15300.0
2009-05-06 11:50:00,39.33,39.33,39.27,39.29,6100.0,32.5959,32.5959,32.5462,32.5628,6100.0
2009-05-06 11:55:00,39.27,39.38,39.27,39.37,20700.0,32.5462,32.6374,32.5462,32.6291,20700.0
2009-05-06 12:00:00,39.4,39.4,39.32,39.35,28500.0,32.654,32.654,32.5877,32.6125,28500.0
2009-05-06 12:05:00,39.35,39.38,39.32,39.32,36200.0,32.6125,32.6374,32.5877,32.5877,36200.0
2009-05-06 12:10:00,39.33,39.36,39.3,39.31,8200.0,32.5959,32.6208,32.5711,32.5794,8200.0
2009-05-06 12:15:00,39.31,39.32,39.25,39.25,12000.0,32.5794,32.5877,32.5296,32.5296,12000.0
2009-05-06 12:20:00,39.25,39.26,39.23,39.23,8100.0,32.5296,32.5379,32.5131,32.5131,8100.0
2009-05-06 12:25:00,39.24,39.29,39.2,39.28,12900.0,32.5214,32.5628,32.4882,32.5545,12900.0
2009-05-06 12:30:00,39.28,39.28,39.24,39.25,8000.0,32.5545,32.5545,32.5214,32.5296,8000.0
2009-05-06 12:35:00,39.24,39.24,39.19,39.2,8200.0,32.5214,32.5214,32.4799,32.4882,8200.0
2009-05-06 12:40:00,39.19,39.19,39.11,39.12,12700.0,32.4799,32.4799,32.4136,32.4219,12700.0
2009-05-06 12:45:00,39.13,39.16,39.09,39.09,22200.0,32.4302,32.4551,32.397,32.397,22200.0
2009-05-06 12:50:00,39.1,39.1,39.08,39.08,6300.0,32.4053,32.4053,32.3888,32.3888,6300.0
2009-05-06 12:55:00,39.08,39.09,38.95,38.96,13600.0,32.3888,32.397,32.281,32.2893,13600.0
2009-05-06 13:00:00,38.96,39.0,38.96,38.98,6000.0,32.2893,32.3224,32.2893,32.3059,6000.0
2009-05-06 13:05:00,38.97,38.99,38.91,38.91,15900.0,32.2976,32.3142,32.2479,32.2479,15900.0
2009-05-06 13:10:00,38.91,38.91,38.83,38.84,26300.0,32.2479,32.2479,32.1816,32.1898,26300.0
2009-05-06 13:15:00,38.84,38.88,38.82,38.88,9600.0,32.1898,32.223,32.1733,32.223,9600.0
2009-05-06 13:20:00,38.87,38.91,38.79,38.84,30300.0,32.2147,32.2479,32.1484,32.1898,30300.0
2009-05-06 13:25:00,38.85,38.85,38.79,38.8,7500.0,32.1981,32.1981,32.1484,32.1567,7500.0
2009-05-06 13:30:00,38.8,38.84,38.78,38.8,104500.0,32.1567,32.1898,32.1401,32.1567,104500.0
2009-05-06 13:35:00,38.82,38.85,38.79,38.8,9100.0,32.1733,32.1981,32.1484,32.1567,9100.0
2009-05-06 13:40:00,38.81,38.94,38.78,38.9,19700.0,32.165,32.2727,32.1401,32.2396,19700.0
2009-05-06 13:45:00,38.9,38.91,38.84,38.9,18900.0,32.2396,32.2479,32.1898,32.2396,18900.0
2009-05-06 13:50:00,38.88,38.98,38.87,38.88,23700.0,32.223,32.3059,32.2147,32.223,23700.0
2009-05-06 13:55:00,38.87,39.01,38.87,38.99,19000.0,32.2147,32.3307,32.2147,32.3142,19000.0
2009-05-06 14:00:00,38.99,39.01,38.94,38.94,12600.0,32.3142,32.3307,32.2727,32.2727,12600.0
2009-05-06 14:05:00,38.94,38.94,38.89,38.91,11700.0,32.2727,32.2727,32.2313,32.2479,11700.0
2009-05-06 14:10:00,38.89,38.93,38.87,38.92,14200.0,32.2313,32.2644,32.2147,32.2561,14200.0
2009-05-06 14:15:00,38.91,38.95,38.9,38.94,13700.0,32.2479,32.281,32.2396,32.2727,13700.0
2009-05-06 14:20:00,38.95,39.0,38.94,38.96,37900.0,32.281,32.3224,32.2727,32.2893,37900.0
2009-05-06 14:25:00,38.98,39.03,38.93,39.01,28400.0,32.3059,32.3473,32.2644,32.3307,28400.0
2009-05-06 14:30:00,39.01,39.02,38.99,38.99,32400.0,32.3307,32.339,32.3142,32.3142,32400.0
2009-05-06 14:35:00,39.0,39.03,39.0,39.01,16300.0,32.3224,32.3473,32.3224,32.3307,16300.0
2009-05-06 14:40:00,39.0,39.0,38.93,38.94,21300.0,32.3224,32.3224,32.2644,32.2727,21300.0
2009-05-06 14:45:00,38.94,38.95,38.9,38.92,26400.0,32.2727,32.281,32.2396,32.2561,26400.0
2009-05-06 14:50:00,38.92,38.95,38.91,38.95,26900.0,32.2561,32.281,32.2479,32.281,26900.0
2009-05-06 14:55:00,38.95,38.95,38.86,38.87,16600.0,32.281,32.281,32.2064,32.2147,16600.0
2009-05-06 15:00:00,38.87,38.9,38.85,38.85,16700.0,32.2147,32.2396,32.1981,32.1981,16700.0
2009-05-06 15:05:00,38.85,38.86,38.79,38.79,26800.0,32.1981,32.2064,32.1484,32.1484,26800.0
2009-05-06 15:10:00,38.79,38.83,38.77,38.81,19900.0,32.1484,32.1816,32.1318,32.165,19900.0
2009-05-06 15:15:00,38.79,38.81,38.75,38.76,17200.0,32.1484,32.165,32.1153,32.1235,17200.0
2009-05-06 15:20:00,38.76,38.78,38.74,38.75,48000.0,32.1235,32.1401,32.107,32.1153,48000.0
2009-05-06 15:25:00,38.75,38.79,38.72,38.79,26700.0,32.1153,32.1484,32.0904,32.1484,26700.0
2009-05-06 15:30:00,38.79,38.83,38.75,38.82,42500.0,32.1484,32.1816,32.1153,32.1733,42500.0
2009-05-06 15:35:00,38.82,38.83,38.69,38.7,39400.0,32.1733,32.1816,32.0655,32.0738,39400.0
2009-05-06 15:40:00,38.7,38.9,38.7,38.86,49300.0,32.0738,32.2396,32.0738,32.2064,49300.0
2009-05-06 15:45:00,38.86,38.96,38.8,38.96,55700.0,32.2064,32.2893,32.1567,32.2893,55700.0
2009-05-06 15:50:00,38.94,38.97,38.82,38.85,56200.0,32.2727,32.2976,32.1733,32.1981,56200.0
2009-05-06 15:55:00,38.84,38.91,38.84,38.89,82200.0,32.1898,32.2479,32.1898,32.2313,82200.0
2009-05-07 09:30:00,39.0,39.14,38.92,39.14,88200.0,32.3224,32.4385,32.2561,32.4385,88200.0
2009-05-07 09:35:00,39.12,39.13,38.97,39.08,43900.0,32.4219,32.4302,32.2976,32.3888,43900.0
2009-05-07 09:40:00,39.07,39.1,38.93,38.94,19900.0,32.3805,32.4053,32.2644,32.2727,19900.0
2009-05-07 09:45:00,38.94,39.02,38.85,38.91,24000.0,32.2727,32.339,32.1981,32.2479,24000.0
2009-05-07 09:50:00,38.91,39.0,38.9,38.96,35700.0,32.2479,32.3224,32.2396,32.2893,35700.0
2009-05-07 09:55:00,38.95,38.96,38.83,38.83,26700.0,32.281,32.2893,32.1816,32.1816,26700.0
2009-05-07 10:00:00,38.83,38.86,38.74,38.81,40600.0,32.1816,32.2064,32.107,32.165,40600.0
2009-05-07 10:05:00,38.8,38.81,38.68,38.73,36400.0,32.1567,32.165,32.0572,32.0987,36400.0
2009-05-07 10:10:00,38.73,38.73,38.58,38.6,17800.0,32.0987,32.0987,31.9744,31.9909,17800.0
2009-05-07 10:15:00,38.6,38.73,38.55,38.71,34500.0,31.9909,32.0987,31.9495,32.0821,34500.0
2009-05-07 10:20:00,38.72,38.86,38.71,38.81,45600.0,32.0904,32.2064,32.0821,32.165,45600.0
2009-05-07 10:25:00,38.81,38.86,38.75,38.75,47500.0,32.165,32.2064,32.1153,32.1153,47500.0
2009-05-07 10:30:00,38.75,38.75,38.7,38.73,28300.0,32.1153,32.1153,32.0738,32.0987,28300.0
2009-05-07 10:35:00,38.73,38.84,38.7,38.83,22600.0,32.0987,32.1898,32.0738,32.1816,22600.0
2009-05-07 10:40:00,38.84,38.84,38.72,38.72,18500.0,32.1898,32.1898,32.0904,32.0904,18500.0
2009-05-07 10:45:00,38.73,38.89,38.72,38.89,16600.0,32.0987,32.2313,32.0904,32.2313,16600.0
2009-05-07 10:50:00,38.9,39.0,38.9,38.97,32800.0,32.2396,32.3224,32.2396,32.2976,32800.0
2009-05-07 10:55:00,38.98,39.0,38.91,38.96,72700.0,32.3059,32.3224,32.2479,32.2893,72700.0
2009-05-07 11:00:00,38.95,38.97,38.92,38.94,43600.0,32.281,32.2976,32.2561,32.2727,43600.0
2009-05-07 11:05:00,38.94,38.95,38.89,38.9,24600.0,32.2727,32.281,32.2313,32.2396,24600.0
2009-05-07 11:10:00,38.89,38.9,38.75,38.76,19000.0,32.2313,32.2396,32.1153,32.1235,19000.0
2009-05-07 11:15:00,38.74,38.77,38.72,38.72,31500.0,32.107,32.1318,32.0904,32.0904,31500.0
2009-05-07 11:20:00,38.73,38.75,38.65,38.67,22800.0,32.0987,32.1153,32.0324,32.049,22800.0
2009-05-07 11:25:00,38.66,38.68,38.65,38.67,13800.0,32.0407,32.0572,32.0324,32.049,13800.0
2009-05-07 11:30:00,38.67,38.71,38.66,38.71,11100.0,32.049,32.0821,32.0407,32.0821,11100.0
2009-05-07 11:35:00,38.7,38.71,38.67,38.67,16600.0,32.0738,32.0821,32.049,32.049,16600.0
2009-05-07 11:40:00,38.68,38.69,38.66,38.68,6000.0,32.0572,32.0655,32.0407,32.0572,6000.0
2009-05-07 11:45:00,38.67,38.7,38.65,38.65,5300.0,32.049,32.0738,32.0324,32.0324,5300.0
2009-05-07 11:50:00,38.65,38.77,38.64,38.74,7400.0,32.0324,32.1318,32.0241,32.107,7400.0
2009-05-07 11:55:00,38.74,38.76,38.74,38.75,12100.0,32.107,32.1235,32.107,32.1153,12100.0
2009-05-07 12:00:00,38.75,38.75,38.73,38.74,11800.0,32.1153,32.1153,32.0987,32.107,11800.0
2009-05-07 12:05:00,38.74,38.75,38.71,38.71,5700.0,32.107,32.1153,32.0821,32.0821,5700.0
2009-05-07 12:10:00,38.71,38.76,38.71,38.76,19100.0,32.0821,32.1235,32.0821,32.1235,19100.0
2009-05-07 12:15:00,38.76,38.82,38.75,38.82,36900.0,32.1235,32.1733,32.1153,32.1733,36900.0
2009-05-07 12:20:00,38.81,38.89,38.81,38.88,19400.0,32.165,32.2313,32.165,32.223,19400.0
2009-05-07 12:25:00,38.88,38.88,38.83,38.83,17800.0,32.223,32.223,32.1816,32.1816,17800.0
2009-05-07 12:30:00,38.83,38.87,38.82,38.87,13100.0,32.1816,32.2147,32.1733,32.2147,13100.0
2009-05-07 12:35:00,38.86,38.87,38.83,38.84,12200.0,32.2064,32.2147,32.1816,32.1898,12200.0
2009-05-07 12:40:00,38.83,38.91,38.83,38.91,79000.0,32.1816,32.2479,32.1816,32.2479,79000.0
2009-05-07 12:45:00,38.93,38.93,38.87,38.87,20200.0,32.2644,32.2644,32.2147,32.2147,20200.0
2009-05-07 12:50:00,38.88,38.88,38.82,38.82,6400.0,32.223,32.223,32.1733,32.1733,6400.0
2009-05-07 12:55:00,38.82,38.83,38.82,38.83,5900.0,32.1733,32.1816,32.1733,32.1816,5900.0
2009-05-07 13:00:00,38.83,38.84,38.7,38.74,23600.0,32.1816,32.1898,32.0738,32.107,23600.0
2009-05-07 13:05:00,38.75,38.78,38.71,38.75,11600.0,32.1153,32.1401,32.0821,32.1153,11600.0
2009-05-07 13:10:00,38.75,38.75,38.69,38.69,8400.0,32.1153,32.1153,32.0655,32.0655,8400.0
2009-05-07 13:15:00,38.69,38.74,38.68,38.74,11200.0,32.0655,32.107,32.0572,32.107,11200.0
2009-05-07 13:20:00,38.75,38.78,38.75,38.75,18100.0,32.1153,32.1401,32.1153,32.1153,18100.0
2009-05-07 13:25:00,38.76,38.84,38.75,38.84,12200.0,32.1235,32.1898,32.1153,32.1898,12200.0
2009-05-07 13:30:00,38.84,38.84,38.76,38.76,13100.0,32.1898,32.1898,32.1235,32.1235,13100.0
2009-05-07 13:35:00,38.77,38.83,38.77,38.82,10900.0,32.1318,32.1816,32.1318,32.1733,10900.0
2009-05-07 13:40:00,38.82,38.82,38.7,38.73,13300.0,32.1733,32.1733,32.0738,32.0987,13300.0
2009-05-07 13:45:00,38.73,38.74,38.72,38.74,8300.0,32.0987,32.107,32.0904,32.107,8300.0
2009-05-07 13:50:00,38.73,38.75,38.7,38.74,16400.0,32.0987,32.1153,32.0738,32.107,16400.0
2009-05-07 13:55:00,38.73,38.77,38.7,38.75,23100.0,32.0987,32.1318,32.0738,32.1153,23100.0
2009-05-07 14:00:00,38.75,38.75,38.73,38.75,10400.0,32.1153,32.1153,32.0987,32.1153,10400.0
2009-05-07 14:05:00,38.75,38.77,38.71,38.71,11300.0,32.1153,32.1318,32.0821,32.0821,11300.0
2009-05-07 14:10:00,38.71,38.71,38.56,38.6,16000.0,32.0821,32.0821,31.9578,31.9909,16000.0
2009-05-07 14:15:00,38.59,38.65,38.59,38.64,8900.0,31.9826,32.0324,31.9826,32.0241,8900.0
2009-05-07 14:20:00,38.63,38.68,38.62,38.67,8400.0,32.0158,32.0572,32.0075,32.049,8400.0
2009-05-07 14:25:00,38.67,38.72,38.66,38.7,15400.0,32.049,32.0904,32.0407,32.0738,15400.0
2009-05-07 14:30:00,38.7,38.71,38.6,38.6,19300.0,32.0738,32.0821,31.9909,31.9909,19300.0
2009-05-07 14:35:00,38.6,38.65,38.57,38.58,17500.0,31.9909,32.0324,31.9661,31.9744,17500.0
2009-05-07 14:40:00,38.58,38.58,38.54,38.54,13800.0,31.9744,31.9744,31.9412,31.9412,13800.0
2009-05-07 14:45:00,38.54,38.55,38.52,38.53,15100.0,31.9412,31.9495,31.9246,31.9329,15100.0
2009-05-07 14:50:00,38.53,38.57,38.52,38.54,25800.0,31.9329,31.9661,31.9246,31.9412,25800.0
2009-05-07 14:55:00,38.53,38.64,38.5,38.58,22300.0,31.9329,32.0241,31.9081,31.9744,22300.0
2009-05-07 15:00:00,38.58,38.67,38.54,38.56,110600.0,31.9744,32.049,31.9412,31.9578,110600.0
2009-05-07 15:05:00,38.56,38.58,38.47,38.52,17900.0,31.9578,31.9744,31.8832,31.9246,17900.0
2009-05-07 15:10:00,38.53,38.54,38.49,38.5,12400.0,31.9329,31.9412,31.8998,31.9081,12400.0
2009-05-07 15:15:00,38.5,38.53,38.48,38.51,12600.0,31.9081,31.9329,31.8915,31.9163,12600.0
2009-05-07 15:20:00,38.51,38.59,38.49,38.5,28200.0,31.9163,31.9826,31.8998,31.9081,28200.0
2009-05-07 15:25:00,38.5,38.56,38.47,38.54,30400.0,31.9081,31.9578,31.8832,31.9412,30400.0
2009-05-07 15:30:00,38.51,38.54,38.37,38.37,29500.0,31.9163,31.9412,31.8003,31.8003,29500.0
2009-05-07 15:35:00,38.38,38.5,38.38,38.48,36500.0,31.8086,31.9081,31.8086,31.8915,36500.0
2009-05-07 15:40:00,38.49,38.56,38.45,38.56,53200.0,31.8998,31.9578,31.8666,31.9578,53200.0
2009-05-07 15:45:00,38.56,38.63,38.56,38.63,33600.0,31.9578,32.0158,31.9578,32.0158,33600.0
2009-05-07 15:50:00,38.64,38.67,38.59,38.67,50000.0,32.0241,32.049,31.9826,32.049,50000.0
2009-05-07 15:55:00,38.68,38.74,38.62,38.63,78200.0,32.0572,32.107,32.0075,32.0158,78200.0
2009-05-08 09:30:00,39.08,39.08,38.81,38.96,16700.0,32.3888,32.3888,32.165,32.2893,16700.0
2009-05-08 09:35:00,38.92,39.01,38.91,38.95,27600.0,32.2561,32.3307,32.2479,32.281,27600.0
2009-05-08 09:40:00,38.99,38.99,38.91,38.94,37000.0,32.3142,32.3142,32.2479,32.2727,37000.0
2009-05-08 09:45:00,38.93,38.96,38.86,38.89,39400.0,32.2644,32.2893,32.2064,32.2313,39400.0
2009-05-08 09:50:00,38.87,38.9,38.86,38.88,31400.0,32.2147,32.2396,32.2064,32.223,31400.0
2009-05-08 09:55:00,38.86,38.9,38.82,38.84,27900.0,32.2064,32.2396,32.1733,32.1898,27900.0
2009-05-08 10:00:00,38.85,38.85,38.72,38.72,33300.0,32.1981,32.1981,32.0904,32.0904,33300.0
2009-05-08 10:05:00,38.72,38.72,38.63,38.67,33100.0,32.0904,32.0904,32.0158,32.049,33100.0
2009-05-08 10:10:00,38.65,38.68,38.62,38.63,71300.0,32.0324,32.0572,32.0075,32.0158,71300.0
2009-05-08 10:15:00,38.61,38.63,38.56,38.58,46200.0,31.9992,32.0158,31.9578,31.9744,46200.0
2009-05-08 10:20:00,38.58,38.61,38.55,38.59,23600.0,31.9744,31.9992,31.9495,31.9826,23600.0
2009-05-08 10:25:00,38.59,38.61,38.45,38.52,45200.0,31.9826,31.9992,31.8666,31.9246,45200.0
2009-05-08 10:30:00,38.5,38.51,38.44,38.5,32300.0,31.9081,31.9163,31.8583,31.9081,32300.0
2009-05-08 10:35:00,38.5,38.56,38.39,38.52,34000.0,31.9081,31.9578,31.8169,31.9246,34000.0
2009-05-08 10:40:00,38.52,38.52,38.49,38.49,10600.0,31.9246,31.9246,31.8998,31.8998,10600.0
2009-05-08 10:45:00,38.48,38.53,38.44,38.45,20800.0,31.8915,31.9329,31.8583,31.8666,20800.0
2009-05-08 10:50:00,38.44,38.45,38.37,38.45,18500.0,31.8583,31.8666,31.8003,31.8666,18500.0
2009-05-08 10:55:00,38.45,38.47,38.36,38.38,18600.0,31.8666,31.8832,31.792,31.8086,18600.0
2009-05-08 11:00:00,38.38,38.56,38.38,38.51,18500.0,31.8086,31.9578,31.8086,31.9163,18500.0
2009-05-08 11:05:00,38.51,38.51,38.46,38.48,15300.0,31.9163,31.9163,31.8749,31.8915,15300.0
2009-05-08 11:10:00,38.48,38.48,38.4,38.4,8800.0,31.8915,31.8915,31.8252,31.8252,8800.0
2009-05-08 11:15:00,38.42,38.5,38.37,38.5,35000.0,31.8418,31.9081,31.8003,31.9081,35000.0
2009-05-08 11:20:00,38.51,38.51,38.4,38.4,13800.0,31.9163,31.9163,31.8252,31.8252,13800.0
2009-05-08 11:25:00,38.4,38.41,38.33,38.34,17100.0,31.8252,31.8335,31.7672,31.7755,17100.0
2009-05-08 11:30:00,38.34,38.37,38.3,38.31,14900.0,31.7755,31.8003,31.7423,31.7506,14900.0
2009-05-08 11:35:00,38.31,38.36,38.3,38.31,11700.0,31.7506,31.792,31.7423,31.7506,11700.0
2009-05-08 11:40:00,38.31,38.36,38.28,38.36,16000.0,31.7506,31.792,31.7257,31.792,16000.0
2009-05-08 11:45:00,38.36,38.37,38.32,38.34,14900.0,31.792,31.8003,31.7589,31.7755,14900.0
2009-05-08 11:50:00,38.33,38.4,38.32,38.39,14800.0,31.7672,31.8252,31.7589,31.8169,14800.0
2009-05-08 11:55:00,38.4,38.42,38.38,38.41,12900.0,31.8252,31.8418,31.8086,31.8335,12900.0
2009-05-08 12:00:00,38.41,38.44,38.39,38.42,14000.0,31.8335,31.8583,31.8169,31.8418,14000.0
2009-05-08 12:05:00,38.42,38.49,38.42,38.46,16700.0,31.8418,31.8998,31.8418,31.8749,16700.0
2009-05-08 12:10:00,38.45,38.48,38.44,38.47,11800.0,31.8666,31.8915,31.8583,31.8832,11800.0
2009-05-08 12:15:00,38.47,38.55,38.47,38.55,22400.0,31.8832,31.9495,31.8832,31.9495,22400.0
2009-05-08 12:20:00,38.56,38.57,38.55,38.55,11000.0,31.9578,31.9661,31.9495,31.9495,11000.0
2009-05-08 12:25:00,38.55,38.56,38.53,38.55,10000.0,31.9495,31.9578,31.9329,31.9495,10000.0
2009-05-08 12:30:00,38.53,38.55,38.49,38.51,11300.0,31.9329,31.9495,31.8998,31.9163,11300.0
2009-05-08 12:35:00,38.5,38.53,38.5,38.51,9300.0,31.9081,31.9329,31.9081,31.9163,9300.0
2009-05-08 12:40:00,38.51,38.54,38.49,38.5,18000.0,31.9163,31.9412,31.8998,31.9081,18000.0
2009-05-08 12:45:00,38.5,38.5,38.35,38.37,15200.0,31.9081,31.9081,31.7837,31.8003,15200.0
2009-05-08 12:50:00,38.36,38.37,38.31,38.32,14400.0,31.792,31.8003,31.7506,31.7589,14400.0
2009-05-08 12:55:00,38.33,38.46,38.32,38.46,24500.0,31.7672,31.8749,31.7589,31.8749,24500.0
2009-05-08 13:00:00,38.45,38.47,38.45,38.45,18100.0,31.8666,31.8832,31.8666,31.8666,18100.0
2009-05-08 13:05:00,38.45,38.46,38.35,38.37,17700.0,31.8666,31.8749,31.7837,31.8003,17700.0
2009-05-08 13:10:00,38.38,38.39,38.35,38.36,27500.0,31.8086,31.8169,31.7837,31.792,27500.0
2009-05-08 13:15:00,38.36,38.41,38.35,38.41,14600.0,31.792,31.8335,31.7837,31.8335,14600.0
2009-05-08 13:20:00,38.41,38.47,38.41,38.43,12000.0,31.8335,31.8832,31.8335,31.85,12000.0
2009-05-08 13:25:00,38.43,38.44,38.33,38.33,8200.0,31.85,31.8583,31.7672,31.7672,8200.0
2009-05-08 13:30:00,38.33,38.33,38.25,38.31,22200.0,31.7672,31.7672,31.7009,31.7506,22200.0
2009-05-08 13:35:00,38.31,38.36,38.31,38.36,12300.0,31.7506,31.792,31.7506,31.792,12300.0
2009-05-08 13:40:00,38.36,38.36,38.35,38.35,7500.0,31.792,31.792,31.7837,31.7837,7500.0
2009-05-08 13:45:00,38.35,38.46,38.32,38.44,21300.0,31.7837,31.8749,31.7589,31.8583,21300.0
2009-05-08 13:50:00,38.44,38.45,38.36,38.38,14500.0,31.8583,31.8666,31.792,31.8086,14500.0
2009-05-08 13:55:00,38.37,38.37,38.26,38.26,17900.0,31.8003,31.8003,31.7092,31.7092,17900.0
2009-05-08 14:00:00,38.26,38.36,38.26,38.33,25300.0,31.7092,31.792,31.7092,31.7672,25300.0
2009-05-08 14:05:00,38.33,38.47,38.33,38.44,28100.0,31.7672,31.8832,31.7672,31.8583,28100.0
2009-05-08 14:10:00,38.44,38.53,38.44,38.52,22900.0,31.8583,31.9329,31.8583,31.9246,22900.0
2009-05-08 14:15:00,38.53,38.57,38.51,38.51,32900.0,31.9329,31.9661,31.9163,31.9163,32900.0
2009-05-08 14:20:00,38.51,38.54,38.48,38.5,28000.0,31.9163,31.9412,31.8915,31.9081,28000.0
2009-05-08 14:25:00,38.5,38.5,38.4,38.4,16900.0,31.9081,31.9081,31.8252,31.8252,16900.0
2009-05-08 14:30:00,38.4,38.43,38.37,38.37,35600.0,31.8252,31.85,31.8003,31.8003,35600.0
2009-05-08 14:35:00,38.37,38.39,38.35,38.35,27600.0,31.8003,31.8169,31.7837,31.7837,27600.0
2009-05-08 14:40:00,38.35,38.38,38.34,38.38,30200.0,31.7837,31.8086,31.7755,31.8086,30200.0
2009-05-08 14:45:00,38.39,38.51,38.37,38.48,30300.0,31.8169,31.9163,31.8003,31.8915,30300.0
2009-05-08 14:50:00,38.48,38.51,38.46,38.51,33900.0,31.8915,31.9163,31.8749,31.9163,33900.0
2009-05-08 14:55:00,38.51,38.53,38.5,38.52,29400.0,31.9163,31.9329,31.9081,31.9246,29400.0
2009-05-08 15:00:00,38.51,38.54,38.5,38.5,31100.0,31.9163,31.9412,31.9081,31.9081,31100.0
2009-05-08 15:05:00,38.5,38.51,38.43,38.48,38900.0,31.9081,31.9163,31.85,31.8915,38900.0
2009-05-08 15:10:00,38.47,38.48,38.42,38.42,24100.0,31.8832,31.8915,31.8418,31.8418,24100.0
2009-05-08 15:15:00,38.42,38.44,38.37,38.39,33100.0,31.8418,31.8583,31.8003,31.8169,33100.0
2009-05-08 15:20:00,38.39,38.49,38.38,38.4,42700.0,31.8169,31.8998,31.8086,31.8252,42700.0
2009-05-08 15:25:00,38.39,38.44,38.35,38.35,27700.0,31.8169,31.8583,31.7837,31.7837,27700.0
2009-05-08 15:30:00,38.35,38.35,38.22,38.3,52400.0,31.7837,31.7837,31.676,31.7423,52400.0
2009-05-08 15:35:00,38.31,38.31,38.17,38.18,44400.0,31.7506,31.7506,31.6346,31.6428,44400.0
2009-05-08 15:40:00,38.17,38.35,38.17,38.32,48700.0,31.6346,31.7837,31.6346,31.7589,48700.0
2009-05-08 15:45:00,38.31,38.33,38.22,38.25,45100.0,31.7506,31.7672,31.676,31.7009,45100.0
2009-05-08 15:50:00,38.24,38.27,38.19,38.25,56400.0,31.6926,31.7174,31.6511,31.7009,56400.0
2009-05-08 15:55:00,38.25,38.35,38.24,38.3,90200.0,31.7009,31.7837,31.6926,31.7423,90200.0
2009-05-11 09:30:00,37.99,38.21,37.85,37.87,22000.0,31.4854,31.6677,31.3694,31.3859,22000.0
2009-05-11 09:35:00,37.88,37.92,37.75,37.8,44100.0,31.3942,31.4274,31.2865,31.3279,44100.0
2009-05-11 09:40:00,37.82,37.85,37.66,37.66,20800.0,31.3445,31.3694,31.2119,31.2119,20800.0
2009-05-11 09:45:00,37.68,37.7,37.63,37.65,25000.0,31.2285,31.245,31.187,31.2036,25000.0
2009-05-11 09:50:00,37.65,37.88,37.65,37.84,34800.0,31.2036,31.3942,31.2036,31.3611,34800.0
2009-05-11 09:55:00,37.83,37.9,37.82,37.83,22000.0,31.3528,31.4108,31.3445,31.3528,22000.0
2009-05-11 10:00:00,37.83,37.88,37.76,37.8,36600.0,31.3528,31.3942,31.2948,31.3279,36600.0
2009-05-11 10:05:00,37.81,37.87,37.79,37.87,16000.0,31.3362,31.3859,31.3196,31.3859,16000.0
2009-05-11 10:10:00,37.87,37.97,37.83,37.95,36100.0,31.3859,31.4688,31.3528,31.4522,36100.0
2009-05-11 10:15:00,37.96,38.05,37.89,38.05,22900.0,31.4605,31.5351,31.4025,31.5351,22900.0
2009-05-11 10:20:00,38.06,38.15,38.01,38.03,34400.0,31.5434,31.618,31.502,31.5185,34400.0
2009-05-11 10:25:00,38.01,38.06,37.92,37.96,28000.0,31.502,31.5434,31.4274,31.4605,28000.0
2009-05-11 10:30:00,37.96,38.02,37.87,37.98,37900.0,31.4605,31.5102,31.3859,31.4771,37900.0
2009-05-11 10:35:00,37.97,38.05,37.97,37.98,38700.0,31.4688,31.5351,31.4688,31.4771,38700.0
2009-05-11 10:40:00,37.98,38.06,37.93,38.03,23400.0,31.4771,31.5434,31.4357,31.5185,23400.0
2009-05-11 10:45:00,38.03,38.13,38.02,38.04,29100.0,31.5185,31.6014,31.5102,31.5268,29100.0
2009-05-11 10:50:00,38.04,38.12,38.01,38.02,24300.0,31.5268,31.5931,31.502,31.5102,24300.0
2009-05-11 10:55:00,38.01,38.03,37.96,38.01,22900.0,31.502,31.5185,31.4605,31.502,22900.0
2009-05-11 11:00:00,38.0,38.01,37.93,37.97,17800.0,31.4937,31.502,31.4357,31.4688,17800.0
2009-05-11 11:05:00,37.96,38.02,37.95,38.0,14100.0,31.4605,31.5102,31.4522,31.4937,14100.0
2009-05-11 11:10:00,38.0,38.01,37.97,38.0,21300.0,31.4937,31.502,31.4688,31.4937,21300.0
2009-05-11 11:15:00,38.0,38.02,37.98,38.0,27700.0,31.4937,31.5102,31.4771,31.4937,27700.0
2009-05-11 11:20:00,38.0,38.03,37.9,37.93,29200.0,31.4937,31.5185,31.4108,31.4357,29200.0
2009-05-11 11:25:00,37.93,37.94,37.92,37.93,12500.0,31.4357,31.4439,31.4274,31.4357,12500.0
2009-05-11 11:30:00,37.94,37.96,37.83,37.86,16600.0,31.4439,31.4605,31.3528,31.3776,16600.0
2009-05-11 11:35:00,37.88,37.89,37.85,37.88,7300.0,31.3942,31.4025,31.3694,31.3942,7300.0
2009-05-11 11:40:00,37.88,37.89,37.85,37.85,7200.0,31.3942,31.4025,31.3694,31.3694,7200.0
2009-05-11 11:45:00,37.85,37.9,37.84,37.89,10700.0,31.3694,31.4108,31.3611,31.4025,10700.0
2009-05-11 11:50:00,37.9,37.94,37.88,37.91,17100.0,31.4108,31.4439,31.3942,31.4191,17100.0
2009-05-11 11:55:00,37.93,37.97,37.9,37.93,10600.0,31.4357,31.4688,31.4108,31.4357,10600.0
2009-05-11 12:00:00,37.92,37.93,37.85,37.89,15900.0,31.4274,31.4357,31.3694,31.4025,15900.0
2009-05-11 12:05:00,37.89,37.95,37.89,37.89,11700.0,31.4025,31.4522,31.4025,31.4025,11700.0
2009-05-11 12:10:00,37.89,37.9,37.87,37.89,8900.0,31.4025,31.4108,31.3859,31.4025,8900.0
2009-05-11 12:15:00,37.89,37.92,37.89,37.92,21300.0,31.4025,31.4274,31.4025,31.4274,21300.0
2009-05-11 12:20:00,37.93,37.96,37.91,37.93,7200.0,31.4357,31.4605,31.4191,31.4357,7200.0
2009-05-11 12:25:00,37.93,37.93,37.88,37.88,23400.0,31.4357,31.4357,31.3942,31.3942,23400.0
2009-05-11 12:30:00,37.87,37.9,37.87,37.89,21200.0,31.3859,31.4108,31.3859,31.4025,21200.0
2009-05-11 12:35:00,37.9,37.93,37.88,37.93,24000.0,31.4108,31.4357,31.3942,31.4357,24000.0
2009-05-11 12:40:00,37.93,38.0,37.92,37.99,11800.0,31.4357,31.4937,31.4274,31.4854,11800.0
2009-05-11 12:45:00,37.99,38.03,37.99,37.99,9100.0,31.4854,31.5185,31.4854,31.4854,9100.0
2009-05-11 12:50:00,38.0,38.03,37.97,38.0,13600.0,31.4937,31.5185,31.4688,31.4937,13600.0
2009-05-11 12:55:00,38.0,38.01,37.99,38.0,6800.0,31.4937,31.502,31.4854,31.4937,6800.0
2009-05-11 13:00:00,38.0,38.01,37.93,37.95,10200.0,31.4937,31.502,31.4357,31.4522,10200.0
2009-05-11 13:05:00,37.95,38.01,37.95,38.0,8900.0,31.4522,31.502,31.4522,31.4937,8900.0
2009-05-11 13:10:00,38.0,38.08,37.99,38.07,21400.0,31.4937,31.56,31.4854,31.5517,21400.0
2009-05-11 13:15:00,38.08,38.09,38.05,38.07,21000.0,31.56,31.5683,31.5351,31.5517,21000.0
2009-05-11 13:20:00,38.07,38.11,38.0,38.01,15800.0,31.5517,31.5848,31.4937,31.502,15800.0
2009-05-11 13:25:00,38.01,38.01,37.98,37.98,12600.0,31.502,31.502,31.4771,31.4771,12600.0
2009-05-11 13:30:00,37.99,38.0,37.95,37.99,13800.0,31.4854,31.4937,31.4522,31.4854,13800.0
2009-05-11 13:35:00,37.99,38.12,37.97,38.12,17100.0,31.4854,31.5931,31.4688,31.5931,17100.0
2009-05-11 13:40:00,38.12,38.19,38.11,38.18,11800.0,31.5931,31.6511,31.5848,31.6428,11800.0
2009-05-11 13:45:00,38.18,38.22,38.17,38.22,8300.0,31.6428,31.676,31.6346,31.676,8300.0
2009-05-11 13:50:00,38.21,38.23,38.2,38.22,6500.0,31.6677,31.6843,31.6594,31.676,6500.0
2009-05-11 13:55:00,38.23,38.24,38.17,38.18,15600.0,31.6843,31.6926,31.6346,31.6428,15600.0
2009-05-11 14:00:00,38.19,38.19,38.14,38.15,14600.0,31.6511,31.6511,31.6097,31.618,14600.0
2009-05-11 14:05:00,38.15,38.17,38.14,38.16,7900.0,31.618,31.6346,31.6097,31.6263,7900.0
2009-05-11 14:10:00,38.17,38.2,38.15,38.18,12900.0,31.6346,31.6594,31.618,31.6428,12900.0
2009-05-11 14:15:00,38.19,38.19,38.13,38.15,28500.0,31.6511,31.6511,31.6014,31.618,28500.0
2009-05-11 14:20:00,38.15,38.17,38.11,38.12,55500.0,31.618,31.6346,31.5848,31.5931,55500.0
2009-05-11 14:25:00,38.12,38.16,38.09,38.16,33700.0,31.5931,31.6263,31.5683,31.6263,33700.0
2009-05-11 14:30:00,38.16,38.25,38.15,38.21,22500.0,31.6263,31.7009,31.618,31.6677,22500.0
2009-05-11 14:35:00,38.21,38.25,38.15,38.16,22100.0,31.6677,31.7009,31.618,31.6263,22100.0
2009-05-11 14:40:00,38.16,38.18,38.15,38.18,12600.0,31.6263,31.6428,31.618,31.6428,12600.0
2009-05-11 14:45:00,38.17,38.17,38.1,38.14,21300.0,31.6346,31.6346,31.5765,31.6097,21300.0
2009-05-11 14:50:00,38.14,38.17,38.11,38.11,12200.0,31.6097,31.6346,31.5848,31.5848,12200.0
2009-05-11 14:55:00,38.11,38.12,38.04,38.05,22900.0,31.5848,31.5931,31.5268,31.5351,22900.0
2009-05-11 15:00:00,38.04,38.05,37.97,37.97,21200.0,31.5268,31.5351,31.4688,31.4688,21200.0
2009-05-11 15:05:00,37.98,38.01,37.97,37.99,30400.0,31.4771,31.502,31.4688,31.4854,30400.0
2009-05-11 15:10:00,37.99,38.05,37.98,38.0,58900.0,31.4854,31.5351,31.4771,31.4937,58900.0
2009-05-11 15:15:00,38.01,38.01,37.94,37.99,37600.0,31.502,31.502,31.4439,31.4854,37600.0
2009-05-11 15:20:00,37.99,38.0,37.77,37.79,67000.0,31.4854,31.4937,31.303,31.3196,67000.0
2009-05-11 15:25:00,37.79,37.82,37.77,37.79,24400.0,31.3196,31.3445,31.303,31.3196,24400.0
2009-05-11 15:30:00,37.79,37.8,37.75,37.8,48400.0,31.3196,31.3279,31.2865,31.3279,48400.0
2009-05-11 15:35:00,37.8,37.85,37.72,37.72,37900.0,31.3279,31.3694,31.2616,31.2616,37900.0
2009-05-11 15:40:00,37.73,37.81,37.72,37.79,36900.0,31.2699,31.3362,31.2616,31.3196,36900.0
2009-05-11 15:45:00,37.79,37.83,37.77,37.81,43400.0,31.3196,31.3528,31.303,31.3362,43400.0
2009-05-11 15:50:00,37.79,37.85,37.77,37.85,72200.0,31.3196,31.3694,31.303,31.3694,72200.0
2009-05-11 15:55:00,37.85,37.87,37.72,37.77,77300.0,31.3694,31.3859,31.2616,31.303,77300.0
2009-05-12 09:30:00,38.08,38.11,37.77,38.06,25900.0,31.56,31.5848,31.303,31.5434,25900.0
2009-05-12 09:35:00,38.06,38.06,37.86,37.86,11600.0,31.5434,31.5434,31.3776,31.3776,11600.0
2009-05-12 09:40:00,37.85,37.93,37.82,37.86,15900.0,31.3694,31.4357,31.3445,31.3776,15900.0
2009-05-12 09:45:00,37.84,37.92,37.84,37.87,11800.0,31.3611,31.4274,31.3611,31.3859,11800.0
2009-05-12 09:50:00,37.85,37.94,37.82,37.87,19800.0,31.3694,31.4439,31.3445,31.3859,19800.0
2009-05-12 09:55:00,37.85,37.95,37.85,37.9,20300.0,31.3694,31.4522,31.3694,31.4108,20300.0
2009-05-12 10:00:00,37.91,37.91,37.84,37.86,15800.0,31.4191,31.4191,31.3611,31.3776,15800.0
2009-05-12 10:05:00,37.86,37.92,37.83,37.91,15500.0,31.3776,31.4274,31.3528,31.4191,15500.0
2009-05-12 10:10:00,37.91,37.91,37.82,37.82,16100.0,31.4191,31.4191,31.3445,31.3445,16100.0
2009-05-12 10:15:00,37.82,37.85,37.79,37.8,9600.0,31.3445,31.3694,31.3196,31.3279,9600.0
2009-05-12 10:20:00,37.8,37.82,37.75,37.78,39300.0,31.3279,31.3445,31.2865,31.3113,39300.0
2009-05-12 10:25:00,37.78,37.8,37.71,37.79,12200.0,31.3113,31.3279,31.2533,31.3196,12200.0
2009-05-12 10:30:00,37.78,37.78,37.67,37.77,22200.0,31.3113,31.3113,31.2202,31.303,22200.0
2009-05-12 10:35:00,37.77,37.78,37.7,37.72,15600.0,31.303,31.3113,31.245,31.2616,15600.0
2009-05-12 10:40:00,37.7,37.79,37.67,37.79,11100.0,31.245,31.3196,31.2202,31.3196,11100.0
2009-05-12 10:45:00,37.79,37.89,37.79,37.81,16500.0,31.3196,31.4025,31.3196,31.3362,16500.0
2009-05-12 10:50:00,37.82,37.87,37.77,37.83,15000.0,31.3445,31.3859,31.303,31.3528,15000.0
2009-05-12 10:55:00,37.83,37.9,37.7,37.9,12400.0,31.3528,31.4108,31.245,31.4108,12400.0
2009-05-12 11:00:00,37.92,37.96,37.89,37.92,28900.0,31.4274,31.4605,31.4025,31.4274,28900.0
2009-05-12 11:05:00,37.92,37.99,37.9,37.9,18400.0,31.4274,31.4854,31.4108,31.4108,18400.0
2009-05-12 11:10:00,37.9,37.95,37.88,37.91,13400.0,31.4108,31.4522,31.3942,31.4191,13400.0
2009-05-12 11:15:00,37.93,37.97,37.92,37.95,18600.0,31.4357,31.4688,31.4274,31.4522,18600.0
2009-05-12 11:20:00,37.95,37.97,37.91,37.93,13700.0,31.4522,31.4688,31.4191,31.4357,13700.0
2009-05-12 11:25:00,37.94,37.97,37.91,37.94,9900.0,31.4439,31.4688,31.4191,31.4439,9900.0
2009-05-12 11:30:00,37.95,38.03,37.92,38.01,9900.0,31.4522,31.5185,31.4274,31.502,9900.0
2009-05-12 11:35:00,38.02,38.08,38.01,38.01,8100.0,31.5102,31.56,31.502,31.502,8100.0
2009-05-12 11:40:00,38.0,38.02,37.99,38.0,9700.0,31.4937,31.5102,31.4854,31.4937,9700.0
2009-05-12 11:45:00,38.0,38.01,37.95,37.95,13200.0,31.4937,31.502,31.4522,31.4522,13200.0
2009-05-12 11:50:00,37.95,38.0,37.95,37.97,8900.0,31.4522,31.4937,31.4522,31.4688,8900.0
2009-05-12 11:55:00,37.96,38.04,37.96,38.03,9700.0,31.4605,31.5268,31.4605,31.5185,9700.0
2009-05-12 12:00:00,38.03,38.03,37.97,38.0,13100.0,31.5185,31.5185,31.4688,31.4937,13100.0
2009-05-12 12:05:00,38.0,38.01,37.93,37.93,7500.0,31.4937,31.502,31.4357,31.4357,7500.0
2009-05-12 12:10:00,37.94,37.95,37.9,37.91,5200.0,31.4439,31.4522,31.4108,31.4191,5200.0
2009-05-12 12:15:00,37.93,37.94,37.87,37.88,8000.0,31.4357,31.4439,31.3859,31.3942,8000.0
2009-05-12 12:20:00,37.89,37.89,37.84,37.87,8300.0,31.4025,31.4025,31.3611,31.3859,8300.0
2009-05-12 12:25:00,37.86,37.91,37.86,37.9,4500.0,31.3776,31.4191,31.3776,31.4108,4500.0
2009-05-12 12:30:00,37.91,37.97,37.9,37.95,15200.0,31.4191,31.4688,31.4108,31.4522,15200.0
2009-05-12 12:35:00,37.93,37.95,37.88,37.88,7100.0,31.4357,31.4522,31.3942,31.3942,7100.0
2009-05-12 12:40:00,37.88,37.89,37.84,37.85,10300.0,31.3942,31.4025,31.3611,31.3694,10300.0
2009-05-12 12:45:00,37.84,37.91,37.84,37.9,6800.0,31.3611,31.4191,31.3611,31.4108,6800.0
2009-05-12 12:50:00,37.91,37.93,37.87,37.87,8300.0,31.4191,31.4357,31.3859,31.3859,8300.0
2009-05-12 12:55:00,37.87,37.88,37.73,37.78,15000.0,31.3859,31.3942,31.2699,31.3113,15000.0
2009-05-12 13:00:00,37.79,37.83,37.74,37.81,9500.0,31.3196,31.3528,31.2782,31.3362,9500.0
2009-05-12 13:05:00,37.81,37.83,37.74,37.76,6200.0,31.3362,31.3528,31.2782,31.2948,6200.0
2009-05-12 13:10:00,37.77,37.8,37.73,37.73,13100.0,31.303,31.3279,31.2699,31.2699,13100.0
2009-05-12 13:15:00,37.73,37.81,37.73,37.81,9100.0,31.2699,31.3362,31.2699,31.3362,9100.0
2009-05-12 13:20:00,37.81,37.91,37.81,37.9,9700.0,31.3362,31.4191,31.3362,31.4108,9700.0
2009-05-12 13:25:00,37.9,37.91,37.85,37.88,8000.0,31.4108,31.4191,31.3694,31.3942,8000.0
2009-05-12 13:30:00,37.89,37.89,37.85,37.85,6000.0,31.4025,31.4025,31.3694,31.3694,6000.0
2009-05-12 13:35:00,37.86,37.93,37.84,37.85,25700.0,31.3776,31.4357,31.3611,31.3694,25700.0
2009-05-12 13:40:00,37.86,37.92,37.8,37.8,13900.0,31.3776,31.4274,31.3279,31.3279,13900.0
2009-05-12 13:45:00,37.81,37.81,37.76,37.79,14400.0,31.3362,31.3362,31.2948,31.3196,14400.0
2009-05-12 13:50:00,37.79,37.79,37.75,37.76,12400.0,31.3196,31.3196,31.2865,31.2948,12400.0
2009-05-12 13:55:00,37.76,37.76,37.71,37.71,11700.0,31.2948,31.2948,31.2533,31.2533,11700.0
2009-05-12 14:00:00,37.71,37.71,37.69,37.71,32200.0,31.2533,31.2533,31.2367,31.2533,32200.0
2009-05-12 14:05:00,37.71,37.8,37.7,37.79,46500.0,31.2533,31.3279,31.245,31.3196,46500.0
2009-05-12 14:10:00,37.79,37.84,37.79,37.83,11900.0,31.3196,31.3611,31.3196,31.3528,11900.0
2009-05-12 14:15:00,37.84,37.84,37.81,37.83,12100.0,31.3611,31.3611,31.3362,31.3528,12100.0
2009-05-12 14:20:00,37.82,37.86,37.82,37.86,24600.0,31.3445,31.3776,31.3445,31.3776,24600.0
2009-05-12 14:25:00,37.85,37.88,37.83,37.83,19100.0,31.3694,31.3942,31.3528,31.3528,19100.0
2009-05-12 14:30:00,37.83,37.93,37.81,37.93,18100.0,31.3528,31.4357,31.3362,31.4357,18100.0
2009-05-12 14:35:00,37.92,37.98,37.91,37.96,22400.0,31.4274,31.4771,31.4191,31.4605,22400.0
2009-05-12 14:40:00,37.96,38.04,37.96,38.03,39700.0,31.4605,31.5268,31.4605,31.5185,39700.0
2009-05-12 14:45:00,38.03,38.04,38.01,38.03,18900.0,31.5185,31.5268,31.502,31.5185,18900.0
2009-05-12 14:50:00,38.03,38.1,38.03,38.07,22600.0,31.5185,31.5765,31.5185,31.5517,22600.0
2009-05-12 14:55:00,38.07,38.19,38.06,38.12,20200.0,31.5517,31.6511,31.5434,31.5931,20200.0
2009-05-12 15:00:00,38.13,38.23,38.12,38.14,26400.0,31.6014,31.6843,31.5931,31.6097,26400.0
2009-05-12 15:05:00,38.15,38.19,38.1,38.18,15700.0,31.618,31.6511,31.5765,31.6428,15700.0
2009-05-12 15:10:00,38.18,38.18,38.11,38.13,9200.0,31.6428,31.6428,31.5848,31.6014,9200.0
2009-05-12 15:15:00,38.16,38.21,38.13,38.2,15100.0,31.6263,31.6677,31.6014,31.6594,15100.0
2009-05-12 15:20:00,38.2,38.27,38.17,38.27,18800.0,31.6594,31.7174,31.6346,31.7174,18800.0
2009-05-12 15:25:00,38.27,38.39,38.27,38.33,30300.0,31.7174,31.8169,31.7174,31.7672,30300.0
2009-05-12 15:30:00,38.32,38.37,38.19,38.2,29300.0,31.7589,31.8003,31.6511,31.6594,29300.0
2009-05-12 15:35:00,38.21,38.31,38.19,38.24,28000.0,31.6677,31.7506,31.6511,31.6926,28000.0
2009-05-12 15:40:00,38.24,38.27,38.19,38.21,26200.0,31.6926,31.7174,31.6511,31.6677,26200.0
2009-05-12 15:45:00,38.2,38.25,38.2,38.21,30000.0,31.6594,31.7009,31.6594,31.6677,30000.0
2009-05-12 15:50:00,38.2,38.21,38.09,38.13,48600.0,31.6594,31.6677,31.5683,31.6014,48600.0
2009-05-12 15:55:00,38.13,38.18,38.06,38.17,59500.0,31.6014,31.6428,31.5434,31.6346,59500.0
2009-05-13 09:30:00,37.81,37.81,37.5,37.55,25000.0,31.3362,31.3362,31.0793,31.1207,25000.0
2009-05-13 09:35:00,37.54,37.68,37.4,37.42,35700.0,31.1124,31.2285,30.9964,31.013,35700.0
2009-05-13 09:40:00,37.39,37.5,37.39,37.42,22700.0,30.9881,31.0793,30.9881,31.013,22700.0
2009-05-13 09:45:00,37.39,37.43,37.29,37.37,33500.0,30.9881,31.0213,30.9052,30.9715,33500.0
2009-05-13 09:50:00,37.39,37.39,37.3,37.34,21100.0,30.9881,30.9881,30.9135,30.9467,21100.0
2009-05-13 09:55:00,37.36,37.39,37.26,37.3,29000.0,30.9632,30.9881,30.8804,30.9135,29000.0
2009-05-13 10:00:00,37.3,37.31,37.15,37.2,38800.0,30.9135,30.9218,30.7892,30.8306,38800.0
2009-05-13 10:05:00,37.19,37.22,37.16,37.21,13800.0,30.8224,30.8472,30.7975,30.8389,13800.0
2009-05-13 10:10:00,37.21,37.3,37.21,37.28,16800.0,30.8389,30.9135,30.8389,30.8969,16800.0
2009-05-13 10:15:00,37.3,37.38,37.26,37.28,17100.0,30.9135,30.9798,30.8804,30.8969,17100.0
2009-05-13 10:20:00,37.26,37.3,37.18,37.26,15100.0,30.8804,30.9135,30.8141,30.8804,15100.0
2009-05-13 10:25:00,37.26,37.32,37.26,37.3,14800.0,30.8804,30.9301,30.8804,30.9135,14800.0
2009-05-13 10:30:00,37.3,37.37,37.26,37.35,24300.0,30.9135,30.9715,30.8804,30.955,24300.0
2009-05-13 10:35:00,37.35,37.39,37.22,37.24,22100.0,30.955,30.9881,30.8472,30.8638,22100.0
2009-05-13 10:40:00,37.22,37.22,37.14,37.14,9900.0,30.8472,30.8472,30.7809,30.7809,9900.0
2009-05-13 10:45:00,37.14,37.14,37.05,37.07,21500.0,30.7809,30.7809,30.7063,30.7229,21500.0
2009-05-13 10:50:00,37.07,37.11,37.05,37.08,12400.0,30.7229,30.7561,30.7063,30.7312,12400.0
2009-05-13 10:55:00,37.08,37.11,37.02,37.04,26000.0,30.7312,30.7561,30.6815,30.698,26000.0
2009-05-13 11:00:00,37.03,37.05,37.0,37.03,14700.0,30.6898,30.7063,30.6649,30.6898,14700.0
2009-05-13 11:05:00,37.04,37.06,37.0,37.04,24000.0,30.698,30.7146,30.6649,30.698,24000.0
2009-05-13 11:10:00,37.03,37.07,36.99,37.0,24200.0,30.6898,30.7229,30.6566,30.6649,24200.0
2009-05-13 11:15:00,36.99,37.05,36.99,37.03,20100.0,30.6566,30.7063,30.6566,30.6898,20100.0
2009-05-13 11:20:00,37.04,37.16,37.04,37.16,18400.0,30.698,30.7975,30.698,30.7975,18400.0
2009-05-13 11:25:00,37.15,37.16,37.05,37.05,16900.0,30.7892,30.7975,30.7063,30.7063,16900.0
2009-05-13 11:30:00,37.05,37.05,36.95,36.98,20200.0,30.7063,30.7063,30.6234,30.6483,20200.0
2009-05-13 11:35:00,36.99,37.02,36.95,36.96,14600.0,30.6566,30.6815,30.6234,30.6317,14600.0
2009-05-13 11:40:00,36.96,36.96,36.93,36.93,10600.0,30.6317,30.6317,30.6069,30.6069,10600.0
2009-05-13 11:45:00,36.93,36.95,36.91,36.95,5500.0,30.6069,30.6234,30.5903,30.6234,5500.0
2009-05-13 11:50:00,36.94,36.97,36.94,36.97,6300.0,30.6152,30.64,30.6152,30.64,6300.0
2009-05-13 11:55:00,36.96,36.97,36.85,36.85,25200.0,30.6317,30.64,30.5406,30.5406,25200.0
2009-05-13 12:00:00,36.86,36.87,36.82,36.83,38400.0,30.5489,30.5571,30.5157,30.524,38400.0
2009-05-13 12:05:00,36.83,36.85,36.77,36.79,14500.0,30.524,30.5406,30.4743,30.4908,14500.0
2009-05-13 12:10:00,36.79,36.82,36.69,36.71,28500.0,30.4908,30.5157,30.408,30.4245,28500.0
2009-05-13 12:15:00,36.69,36.72,36.65,36.65,32700.0,30.408,30.4328,30.3748,30.3748,32700.0
2009-05-13 12:20:00,36.66,36.67,36.61,36.67,41200.0,30.3831,30.3914,30.3417,30.3914,41200.0
2009-05-13 12:25:00,36.66,36.68,36.64,36.65,12400.0,30.3831,30.3997,30.3665,30.3748,12400.0
2009-05-13 12:30:00,36.66,36.66,36.59,36.59,30800.0,30.3831,30.3831,30.3251,30.3251,30800.0
2009-05-13 12:35:00,36.6,36.61,36.58,36.58,20300.0,30.3334,30.3417,30.3168,30.3168,20300.0
2009-05-13 12:40:00,36.57,36.58,36.54,36.57,20400.0,30.3085,30.3168,30.2836,30.3085,20400.0
2009-05-13 12:45:00,36.57,36.57,36.53,36.55,30800.0,30.3085,30.3085,30.2754,30.2919,30800.0
2009-05-13 12:50:00,36.54,36.55,36.52,36.55,22700.0,30.2836,30.2919,30.2671,30.2919,22700.0
2009-05-13 12:55:00,36.54,36.56,36.5,36.5,19700.0,30.2836,30.3002,30.2505,30.2505,19700.0
2009-05-13 13:00:00,36.48,36.49,36.47,36.49,17200.0,30.2339,30.2422,30.2256,30.2422,17200.0
2009-05-13 13:05:00,36.49,36.54,36.49,36.5,24600.0,30.2422,30.2836,30.2422,30.2505,24600.0
2009-05-13 13:10:00,36.5,36.52,36.48,36.51,11100.0,30.2505,30.2671,30.2339,30.2588,11100.0
2009-05-13 13:15:00,36.51,36.52,36.49,36.52,10200.0,30.2588,30.2671,30.2422,30.2671,10200.0
2009-05-13 13:20:00,36.52,36.53,36.49,36.52,17500.0,30.2671,30.2754,30.2422,30.2671,17500.0
2009-05-13 13:25:00,36.53,36.57,36.49,36.5,31300.0,30.2754,30.3085,30.2422,30.2505,31300.0
2009-05-13 13:30:00,36.49,36.53,36.48,36.52,25300.0,30.2422,30.2754,30.2339,30.2671,25300.0
2009-05-13 13:35:00,36.53,36.63,36.52,36.62,15600.0,30.2754,30.3582,30.2671,30.35,15600.0
2009-05-13 13:40:00,36.63,36.65,36.61,36.62,13900.0,30.3582,30.3748,30.3417,30.35,13900.0
2009-05-13 13:45:00,36.62,36.64,36.62,36.63,10700.0,30.35,30.3665,30.35,30.3582,10700.0
2009-05-13 13:50:00,36.63,36.72,36.62,36.71,18100.0,30.3582,30.4328,30.35,30.4245,18100.0
2009-05-13 13:55:00,36.71,36.74,36.68,36.73,11700.0,30.4245,30.4494,30.3997,30.4411,11700.0
2009-05-13 14:00:00,36.74,36.75,36.64,36.66,14700.0,30.4494,30.4577,30.3665,30.3831,14700.0
2009-05-13 14:05:00,36.67,36.67,36.64,36.65,10100.0,30.3914,30.3914,30.3665,30.3748,10100.0
2009-05-13 14:10:00,36.65,36.72,36.65,36.67,21800.0,30.3748,30.4328,30.3748,30.3914,21800.0
2009-05-13 14:15:00,36.67,36.68,36.65,36.65,18500.0,30.3914,30.3997,30.3748,30.3748,18500.0
2009-05-13 14:20:00,36.64,36.64,36.59,36.63,11900.0,30.3665,30.3665,30.3251,30.3582,11900.0
2009-05-13 14:25:00,36.63,36.74,36.62,36.67,16500.0,30.3582,30.4494,30.35,30.3914,16500.0
2009-05-13 14:30:00,36.67,36.67,36.64,36.64,7100.0,30.3914,30.3914,30.3665,30.3665,7100.0
2009-05-13 14:35:00,36.64,36.67,36.64,36.65,18100.0,30.3665,30.3914,30.3665,30.3748,18100.0
2009-05-13 14:40:00,36.65,36.67,36.63,36.67,17800.0,30.3748,30.3914,30.3582,30.3914,17800.0
2009-05-13 14:45:00,36.67,36.69,36.66,36.68,5900.0,30.3914,30.408,30.3831,30.3997,5900.0
2009-05-13 14:50:00,36.7,36.77,36.68,36.77,20100.0,30.4163,30.4743,30.3997,30.4743,20100.0
2009-05-13 14:55:00,36.77,36.82,36.75,36.81,52300.0,30.4743,30.5157,30.4577,30.5074,52300.0
2009-05-13 15:00:00,36.81,36.83,36.65,36.65,29800.0,30.5074,30.524,30.3748,30.3748,29800.0
2009-05-13 15:05:00,36.65,36.73,36.65,36.71,21800.0,30.3748,30.4411,30.3748,30.4245,21800.0
2009-05-13 15:10:00,36.71,36.72,36.67,36.69,28300.0,30.4245,30.4328,30.3914,30.408,28300.0
2009-05-13 15:15:00,36.7,36.75,36.65,36.75,33200.0,30.4163,30.4577,30.3748,30.4577,33200.0
2009-05-13 15:20:00,36.75,36.86,36.68,36.85,33500.0,30.4577,30.5489,30.3997,30.5406,33500.0
2009-05-13 15:25:00,36.84,36.85,36.74,36.77,16900.0,30.5323,30.5406,30.4494,30.4743,16900.0
2009-05-13 15:30:00,36.76,36.88,36.76,36.88,37000.0,30.466,30.5654,30.466,30.5654,37000.0
2009-05-13 15:35:00,36.88,36.9,36.72,36.73,62800.0,30.5654,30.582,30.4328,30.4411,62800.0
2009-05-13 15:40:00,36.73,36.74,36.62,36.65,57600.0,30.4411,30.4494,30.35,30.3748,57600.0
2009-05-13 15:45:00,36.66,36.72,36.65,36.67,78500.0,30.3831,30.4328,30.3748,30.3914,78500.0
2009-05-13 15:50:00,36.67,36.7,36.56,36.62,94100.0,30.3914,30.4163,30.3002,30.35,94100.0
2009-05-13 15:55:00,36.62,36.67,36.6,36.64,112000.0,30.35,30.3914,30.3334,30.3665,112000.0
2009-05-14 09:30:00,36.6,36.8,36.53,36.78,20300.0,30.3334,30.4991,30.2754,30.4826,20300.0
2009-05-14 09:35:00,36.79,36.86,36.56,36.56,18900.0,30.4908,30.5489,30.3002,30.3002,18900.0
2009-05-14 09:40:00,36.6,36.72,36.6,36.62,22600.0,30.3334,30.4328,30.3334,30.35,22600.0
2009-05-14 09:45:00,36.64,36.67,36.52,36.57,72000.0,30.3665,30.3914,30.2671,30.3085,72000.0
2009-05-14 09:50:00,36.56,36.64,36.52,36.63,28600.0,30.3002,30.3665,30.2671,30.3582,28600.0
2009-05-14 09:55:00,36.62,36.83,36.62,36.81,41700.0,30.35,30.524,30.35,30.5074,41700.0
2009-05-14 10:00:00,36.8,36.95,36.8,36.95,47900.0,30.4991,30.6234,30.4991,30.6234,47900.0
2009-05-14 10:05:00,36.94,37.03,36.9,36.97,26500.0,30.6152,30.6898,30.582,30.64,26500.0
2009-05-14 10:10:00,36.97,36.97,36.93,36.94,32800.0,30.64,30.64,30.6069,30.6152,32800.0
2009-05-14 10:15:00,36.93,36.97,36.91,36.94,11800.0,30.6069,30.64,30.5903,30.6152,11800.0
2009-05-14 10:20:00,36.94,37.05,36.94,36.96,20300.0,30.6152,30.7063,30.6152,30.6317,20300.0
2009-05-14 10:25:00,36.99,37.02,36.91,36.91,7300.0,30.6566,30.6815,30.5903,30.5903,7300.0
2009-05-14 10:30:00,36.9,36.99,36.87,36.96,13300.0,30.582,30.6566,30.5571,30.6317,13300.0
2009-05-14 10:35:00,36.97,36.98,36.81,36.81,12000.0,30.64,30.6483,30.5074,30.5074,12000.0
2009-05-14 10:40:00,36.82,36.84,36.75,36.76,16500.0,30.5157,30.5323,30.4577,30.466,16500.0
2009-05-14 10:45:00,36.76,36.76,36.67,36.71,11900.0,30.466,30.466,30.3914,30.4245,11900.0
2009-05-14 10:50:00,36.72,36.83,36.69,36.77,10600.0,30.4328,30.524,30.408,30.4743,10600.0
2009-05-14 10:55:00,36.77,36.79,36.74,36.79,5200.0,30.4743,30.4908,30.4494,30.4908,5200.0
2009-05-14 11:00:00,36.78,36.88,36.78,36.84,12500.0,30.4826,30.5654,30.4826,30.5323,12500.0
2009-05-14 11:05:00,36.85,36.89,36.82,36.84,10800.0,30.5406,30.5737,30.5157,30.5323,10800.0
2009-05-14 11:10:00,36.84,36.95,36.84,36.89,27100.0,30.5323,30.6234,30.5323,30.5737,27100.0
2009-05-14 11:15:00,36.88,36.9,36.81,36.82,16300.0,30.5654,30.582,30.5074,30.5157,16300.0
2009-05-14 11:20:00,36.82,36.82,36.74,36.75,12400.0,30.5157,30.5157,30.4494,30.4577,12400.0
2009-05-14 11:25:00,36.76,36.81,36.73,36.74,16800.0,30.466,30.5074,30.4411,30.4494,16800.0
2009-05-14 11:30:00,36.74,36.76,36.73,36.74,11800.0,30.4494,30.466,30.4411,30.4494,11800.0
2009-05-14 11:35:00,36.73,36.82,36.73,36.82,18800.0,30.4411,30.5157,30.4411,30.5157,18800.0
2009-05-14 11:40:00,36.81,36.86,36.8,36.83,12100.0,30.5074,30.5489,30.4991,30.524,12100.0
2009-05-14 11:45:00,36.83,36.89,36.8,36.89,14100.0,30.524,30.5737,30.4991,30.5737,14100.0
2009-05-14 11:50:00,36.88,36.9,36.84,36.87,17000.0,30.5654,30.582,30.5323,30.5571,17000.0
2009-05-14 11:55:00,36.86,36.94,36.86,36.91,8000.0,30.5489,30.6152,30.5489,30.5903,8000.0
2009-05-14 12:00:00,36.9,36.92,36.87,36.9,36800.0,30.582,30.5986,30.5571,30.582,36800.0
2009-05-14 12:05:00,36.9,36.9,36.85,36.85,10400.0,30.582,30.582,30.5406,30.5406,10400.0
2009-05-14 12:10:00,36.88,36.92,36.82,36.85,23800.0,30.5654,30.5986,30.5157,30.5406,23800.0
2009-05-14 12:15:00,36.85,36.9,36.85,36.9,28200.0,30.5406,30.582,30.5406,30.582,28200.0
2009-05-14 12:20:00,36.91,36.92,36.9,36.91,2700.0,30.5903,30.5986,30.582,30.5903,2700.0
2009-05-14 12:25:00,36.91,36.92,36.88,36.92,6300.0,30.5903,30.5986,30.5654,30.5986,6300.0
2009-05-14 12:30:00,36.91,36.98,36.91,36.94,9200.0,30.5903,30.6483,30.5903,30.6152,9200.0
2009-05-14 12:35:00,36.95,36.99,36.95,36.99,10200.0,30.6234,30.6566,30.6234,30.6566,10200.0
2009-05-14 12:40:00,36.99,36.99,36.88,36.89,8700.0,30.6566,30.6566,30.5654,30.5737,8700.0
2009-05-14 12:45:00,36.89,36.94,36.88,36.94,79200.0,30.5737,30.6152,30.5654,30.6152,79200.0
2009-05-14 12:50:00,36.93,36.99,36.91,36.99,51500.0,30.6069,30.6566,30.5903,30.6566,51500.0
2009-05-14 12:55:00,37.0,37.01,36.97,36.99,17900.0,30.6649,30.6732,30.64,30.6566,17900.0
2009-05-14 13:00:00,36.98,36.99,36.9,36.94,25300.0,30.6483,30.6566,30.582,30.6152,25300.0
2009-05-14 13:05:00,36.94,37.02,36.94,37.02,6200.0,30.6152,30.6815,30.6152,30.6815,6200.0
2009-05-14 13:10:00,37.03,37.05,37.0,37.0,14100.0,30.6898,30.7063,30.6649,30.6649,14100.0
2009-05-14 13:15:00,36.99,37.01,36.96,36.96,3000.0,30.6566,30.6732,30.6317,30.6317,3000.0
2009-05-14 13:20:00,36.96,37.0,36.96,36.97,6000.0,30.6317,30.6649,30.6317,30.64,6000.0
2009-05-14 13:25:00,36.97,37.02,36.97,37.02,8700.0,30.64,30.6815,30.64,30.6815,8700.0
2009-05-14 13:30:00,37.01,37.02,36.98,37.01,7700.0,30.6732,30.6815,30.6483,30.6732,7700.0
2009-05-14 13:35:00,37.02,37.12,37.01,37.07,16400.0,30.6815,30.7643,30.6732,30.7229,16400.0
2009-05-14 13:40:00,37.07,37.08,37.04,37.06,9700.0,30.7229,30.7312,30.698,30.7146,9700.0
2009-05-14 13:45:00,37.06,37.1,37.06,37.09,10300.0,30.7146,30.7478,30.7146,30.7395,10300.0
2009-05-14 13:50:00,37.1,37.14,37.09,37.11,11300.0,30.7478,30.7809,30.7395,30.7561,11300.0
2009-05-14 13:55:00,37.11,37.11,37.04,37.06,6800.0,30.7561,30.7561,30.698,30.7146,6800.0
2009-05-14 14:00:00,37.04,37.17,37.04,37.15,15600.0,30.698,30.8058,30.698,30.7892,15600.0
2009-05-14 14:05:00,37.15,37.19,37.14,37.18,16200.0,30.7892,30.8224,30.7809,30.8141,16200.0
2009-05-14 14:10:00,37.18,37.24,37.18,37.23,21500.0,30.8141,30.8638,30.8141,30.8555,21500.0
2009-05-14 14:15:00,37.24,37.25,37.21,37.21,12300.0,30.8638,30.8721,30.8389,30.8389,12300.0
2009-05-14 14:20:00,37.21,37.25,37.18,37.21,12500.0,30.8389,30.8721,30.8141,30.8389,12500.0
2009-05-14 14:25:00,37.21,37.22,37.16,37.2,12700.0,30.8389,30.8472,30.7975,30.8306,12700.0
2009-05-14 14:30:00,37.2,37.26,37.19,37.19,15700.0,30.8306,30.8804,30.8224,30.8224,15700.0
2009-05-14 14:35:00,37.19,37.23,37.18,37.23,15300.0,30.8224,30.8555,30.8141,30.8555,15300.0
2009-05-14 14:40:00,37.23,37.27,37.22,37.24,12000.0,30.8555,30.8887,30.8472,30.8638,12000.0
2009-05-14 14:45:00,37.25,37.25,37.13,37.14,9400.0,30.8721,30.8721,30.7726,30.7809,9400.0
2009-05-14 14:50:00,37.14,37.16,37.13,37.14,12800.0,30.7809,30.7975,30.7726,30.7809,12800.0
2009-05-14 14:55:00,37.13,37.21,37.13,37.17,18400.0,30.7726,30.8389,30.7726,30.8058,18400.0
2009-05-14 15:00:00,37.18,37.23,37.16,37.17,13200.0,30.8141,30.8555,30.7975,30.8058,13200.0
2009-05-14 15:05:00,37.18,37.19,37.11,37.11,10300.0,30.8141,30.8224,30.7561,30.7561,10300.0
2009-05-14 15:10:00,37.12,37.12,37.04,37.07,43700.0,30.7643,30.7643,30.698,30.7229,43700.0
2009-05-14 15:15:00,37.07,37.1,36.99,37.07,23100.0,30.7229,30.7478,30.6566,30.7229,23100.0
2009-05-14 15:20:00,37.08,37.1,37.01,37.04,25900.0,30.7312,30.7478,30.6732,30.698,25900.0
2009-05-14 15:25:00,37.04,37.07,37.0,37.07,28000.0,30.698,30.7229,30.6649,30.7229,28000.0
2009-05-14 15:30:00,37.07,37.07,36.94,36.94,46600.0,30.7229,30.7229,30.6152,30.6152,46600.0
2009-05-14 15:35:00,36.94,36.98,36.84,36.86,43900.0,30.6152,30.6483,30.5323,30.5489,43900.0
2009-05-14 15:40:00,36.86,37.01,36.86,36.97,35500.0,30.5489,30.6732,30.5489,30.64,35500.0
2009-05-14 15:45:00,36.97,37.08,36.96,37.05,41900.0,30.64,30.7312,30.6317,30.7063,41900.0
2009-05-14 15:50:00,37.06,37.1,36.97,36.97,31100.0,30.7146,30.7478,30.64,30.64,31100.0
2009-05-14 15:55:00,36.97,37.02,36.92,36.94,81700.0,30.64,30.6815,30.5986,30.6152,81700.0
2009-05-15 09:30:00,36.37,36.6,36.24,36.57,139200.0,30.1428,30.3334,30.035,30.3085,139200.0
2009-05-15 09:35:00,36.55,36.67,36.33,36.46,54500.0,30.2919,30.3914,30.1096,30.2173,54500.0
2009-05-15 09:40:00,36.44,36.51,36.38,36.43,63700.0,30.2008,30.2588,30.151,30.1925,63700.0
2009-05-15 09:45:00,36.43,36.48,36.38,36.42,43000.0,30.1925,30.2339,30.151,30.1842,43000.0
2009-05-15 09:50:00,36.44,36.61,36.41,36.61,29600.0,30.2008,30.3417,30.1759,30.3417,29600.0
2009-05-15 09:55:00,36.64,36.69,36.47,36.48,34300.0,30.3665,30.408,30.2256,30.2339,34300.0
2009-05-15 10:00:00,36.5,36.5,36.36,36.44,50600.0,30.2505,30.2505,30.1345,30.2008,50600.0
2009-05-15 10:05:00,36.44,36.53,36.4,36.5,34200.0,30.2008,30.2754,30.1676,30.2505,34200.0
2009-05-15 10:10:00,36.51,36.53,36.33,36.41,55300.0,30.2588,30.2754,30.1096,30.1759,55300.0
2009-05-15 10:15:00,36.41,36.46,36.36,36.43,28200.0,30.1759,30.2173,30.1345,30.1925,28200.0
2009-05-15 10:20:00,36.43,36.46,36.35,36.4,23000.0,30.1925,30.2173,30.1262,30.1676,23000.0
2009-05-15 10:25:00,36.41,36.47,36.39,36.44,36500.0,30.1759,30.2256,30.1593,30.2008,36500.0
2009-05-15 10:30:00,36.46,36.55,36.42,36.49,32000.0,30.2173,30.2919,30.1842,30.2422,32000.0
2009-05-15 10:35:00,36.5,36.56,36.46,36.48,27200.0,30.2505,30.3002,30.2173,30.2339,27200.0
2009-05-15 10:40:00,36.48,36.53,36.46,36.48,18900.0,30.2339,30.2754,30.2173,30.2339,18900.0
2009-05-15 10:45:00,36.48,36.5,36.43,36.5,20600.0,30.2339,30.2505,30.1925,30.2505,20600.0
2009-05-15 10:50:00,36.5,36.5,36.45,36.46,22600.0,30.2505,30.2505,30.2091,30.2173,22600.0
2009-05-15 10:55:00,36.48,36.56,36.46,36.52,12700.0,30.2339,30.3002,30.2173,30.2671,12700.0
2009-05-15 11:00:00,36.52,36.59,36.52,36.58,13600.0,30.2671,30.3251,30.2671,30.3168,13600.0
2009-05-15 11:05:00,36.58,36.58,36.52,36.54,20800.0,30.3168,30.3168,30.2671,30.2836,20800.0
2009-05-15 11:10:00,36.55,36.58,36.5,36.52,44500.0,30.2919,30.3168,30.2505,30.2671,44500.0
2009-05-15 11:15:00,36.53,36.58,36.48,36.5,21400.0,30.2754,30.3168,30.2339,30.2505,21400.0
2009-05-15 11:20:00,36.51,36.56,36.38,36.43,27900.0,30.2588,30.3002,30.151,30.1925,27900.0
2009-05-15 11:25:00,36.42,36.45,36.39,36.43,7600.0,30.1842,30.2091,30.1593,30.1925,7600.0
2009-05-15 11:30:00,36.42,36.47,36.4,36.45,17300.0,30.1842,30.2256,30.1676,30.2091,17300.0
2009-05-15 11:35:00,36.45,36.49,36.37,36.37,20100.0,30.2091,30.2422,30.1428,30.1428,20100.0
2009-05-15 11:40:00,36.37,36.37,36.27,36.3,43200.0,30.1428,30.1428,30.0599,30.0847,43200.0
2009-05-15 11:45:00,36.3,36.35,36.27,36.32,20200.0,30.0847,30.1262,30.0599,30.1013,20200.0
2009-05-15 11:50:00,36.32,36.33,36.14,36.18,38500.0,30.1013,30.1096,29.9521,29.9853,38500.0
2009-05-15 11:55:00,36.18,36.19,36.05,36.05,59400.0,29.9853,29.9936,29.8775,29.8775,59400.0
2009-05-15 12:00:00,36.05,36.16,36.05,36.15,21300.0,29.8775,29.9687,29.8775,29.9604,21300.0
2009-05-15 12:05:00,36.15,36.17,36.13,36.15,14000.0,29.9604,29.977,29.9438,29.9604,14000.0
2009-05-15 12:10:00,36.15,36.22,36.14,36.21,7600.0,29.9604,30.0184,29.9521,30.0102,7600.0
2009-05-15 12:15:00,36.19,36.2,36.1,36.11,21600.0,29.9936,30.0019,29.919,29.9273,21600.0
2009-05-15 12:20:00,36.11,36.22,36.1,36.22,24400.0,29.9273,30.0184,29.919,30.0184,24400.0
2009-05-15 12:25:00,36.22,36.29,36.19,36.2,29900.0,30.0184,30.0765,29.9936,30.0019,29900.0
2009-05-15 12:30:00,36.2,36.23,36.19,36.19,23000.0,30.0019,30.0267,29.9936,29.9936,23000.0
2009-05-15 12:35:00,36.21,36.21,36.11,36.18,13600.0,30.0102,30.0102,29.9273,29.9853,13600.0
2009-05-15 12:40:00,36.18,36.19,36.12,36.17,10000.0,29.9853,29.9936,29.9356,29.977,10000.0
2009-05-15 12:45:00,36.17,36.2,36.15,36.19,14100.0,29.977,30.0019,29.9604,29.9936,14100.0
2009-05-15 12:50:00,36.2,36.22,36.19,36.19,14600.0,30.0019,30.0184,29.9936,29.9936,14600.0
2009-05-15 12:55:00,36.19,36.19,36.11,36.13,6800.0,29.9936,29.9936,29.9273,29.9438,6800.0
2009-05-15 13:00:00,36.14,36.15,36.1,36.1,9500.0,29.9521,29.9604,29.919,29.919,9500.0
2009-05-15 13:05:00,36.11,36.15,36.01,36.06,40400.0,29.9273,29.9604,29.8444,29.8858,40400.0
2009-05-15 13:10:00,36.07,36.09,36.02,36.07,9700.0,29.8941,29.9107,29.8527,29.8941,9700.0
2009-05-15 13:15:00,36.08,36.16,36.07,36.07,16600.0,29.9024,29.9687,29.8941,29.8941,16600.0
2009-05-15 13:20:00,36.07,36.13,36.07,36.08,11200.0,29.8941,29.9438,29.8941,29.9024,11200.0
2009-05-15 13:25:00,36.08,36.08,36.03,36.05,8900.0,29.9024,29.9024,29.861,29.8775,8900.0
2009-05-15 13:30:00,36.05,36.12,36.05,36.09,16200.0,29.8775,29.9356,29.8775,29.9107,16200.0
2009-05-15 13:35:00,36.09,36.09,36.01,36.06,10400.0,29.9107,29.9107,29.8444,29.8858,10400.0
2009-05-15 13:40:00,36.07,36.1,36.06,36.09,11800.0,29.8941,29.919,29.8858,29.9107,11800.0
2009-05-15 13:45:00,36.09,36.15,36.06,36.15,10800.0,29.9107,29.9604,29.8858,29.9604,10800.0
2009-05-15 13:50:00,36.15,36.19,36.15,36.19,14200.0,29.9604,29.9936,29.9604,29.9936,14200.0
2009-05-15 13:55:00,36.18,36.2,36.16,36.2,6500.0,29.9853,30.0019,29.9687,30.0019,6500.0
2009-05-15 14:00:00,36.18,36.22,36.17,36.2,23800.0,29.9853,30.0184,29.977,30.0019,23800.0
2009-05-15 14:05:00,36.18,36.25,36.14,36.25,14200.0,29.9853,30.0433,29.9521,30.0433,14200.0
2009-05-15 14:10:00,36.25,36.26,36.16,36.16,17200.0,30.0433,30.0516,29.9687,29.9687,17200.0
2009-05-15 14:15:00,36.15,36.22,36.11,36.15,17900.0,29.9604,30.0184,29.9273,29.9604,17900.0
2009-05-15 14:20:00,36.15,36.25,36.15,36.21,12700.0,29.9604,30.0433,29.9604,30.0102,12700.0
2009-05-15 14:25:00,36.22,36.22,36.1,36.17,13500.0,30.0184,30.0184,29.919,29.977,13500.0
2009-05-15 14:30:00,36.18,36.19,36.07,36.09,14000.0,29.9853,29.9936,29.8941,29.9107,14000.0
2009-05-15 14:35:00,36.08,36.12,36.06,36.12,11900.0,29.9024,29.9356,29.8858,29.9356,11900.0
2009-05-15 14:40:00,36.11,36.13,36.04,36.07,38100.0,29.9273,29.9438,29.8693,29.8941,38100.0
2009-05-15 14:45:00,36.07,36.12,36.05,36.11,41400.0,29.8941,29.9356,29.8775,29.9273,41400.0
2009-05-15 14:50:00,36.1,36.16,36.08,36.16,13000.0,29.919,29.9687,29.9024,29.9687,13000.0
2009-05-15 14:55:00,36.16,36.19,36.1,36.14,19000.0,29.9687,29.9936,29.919,29.9521,19000.0
2009-05-15 15:00:00,36.14,36.15,36.09,36.1,16500.0,29.9521,29.9604,29.9107,29.919,16500.0
2009-05-15 15:05:00,36.09,36.22,36.09,36.16,23300.0,29.9107,30.0184,29.9107,29.9687,23300.0
2009-05-15 15:10:00,36.17,36.24,36.1,36.24,30200.0,29.977,30.035,29.919,30.035,30200.0
2009-05-15 15:15:00,36.23,36.24,36.08,36.1,31700.0,30.0267,30.035,29.9024,29.919,31700.0
2009-05-15 15:20:00,36.11,36.18,36.11,36.18,25200.0,29.9273,29.9853,29.9273,29.9853,25200.0
2009-05-15 15:25:00,36.19,36.31,36.18,36.27,27200.0,29.9936,30.093,29.9853,30.0599,27200.0
2009-05-15 15:30:00,36.28,36.3,36.15,36.17,26800.0,30.0682,30.0847,29.9604,29.977,26800.0
2009-05-15 15:35:00,36.18,36.21,36.15,36.18,25500.0,29.9853,30.0102,29.9604,29.9853,25500.0
2009-05-15 15:40:00,36.16,36.28,36.12,36.25,42100.0,29.9687,30.0682,29.9356,30.0433,42100.0
2009-05-15 15:45:00,36.25,36.3,36.16,36.28,66800.0,30.0433,30.0847,29.9687,30.0682,66800.0
2009-05-15 15:50:00,36.29,36.3,36.25,36.28,54700.0,30.0765,30.0847,30.0433,30.0682,54700.0
2009-05-15 15:55:00,36.28,36.33,36.23,36.33,100300.0,30.0682,30.1096,30.0267,30.1096,100300.0
2009-05-18 09:30:00,36.53,36.67,36.43,36.65,38000.0,30.2754,30.3914,30.1925,30.3748,38000.0
2009-05-18 09:35:00,36.65,36.65,36.41,36.62,30700.0,30.3748,30.3748,30.1759,30.35,30700.0
2009-05-18 09:40:00,36.62,36.71,36.5,36.63,27400.0,30.35,30.4245,30.2505,30.3582,27400.0
2009-05-18 09:45:00,36.64,36.72,36.61,36.66,15600.0,30.3665,30.4328,30.3417,30.3831,15600.0
2009-05-18 09:50:00,36.68,36.87,36.68,36.68,21100.0,30.3997,30.5571,30.3997,30.3997,21100.0
2009-05-18 09:55:00,36.68,36.72,36.61,36.66,15400.0,30.3997,30.4328,30.3417,30.3831,15400.0
2009-05-18 10:00:00,36.66,36.66,36.52,36.56,22800.0,30.3831,30.3831,30.2671,30.3002,22800.0
2009-05-18 10:05:00,36.54,36.61,36.47,36.52,17500.0,30.2836,30.3417,30.2256,30.2671,17500.0
2009-05-18 10:10:00,36.51,36.54,36.42,36.5,20000.0,30.2588,30.2836,30.1842,30.2505,20000.0
2009-05-18 10:15:00,36.47,36.51,36.39,36.42,22400.0,30.2256,30.2588,30.1593,30.1842,22400.0
2009-05-18 10:20:00,36.44,36.62,36.44,36.5,19400.0,30.2008,30.35,30.2008,30.2505,19400.0
2009-05-18 10:25:00,36.5,36.6,36.5,36.56,13200.0,30.2505,30.3334,30.2505,30.3002,13200.0
2009-05-18 10:30:00,36.56,36.65,36.56,36.63,26300.0,30.3002,30.3748,30.3002,30.3582,26300.0
2009-05-18 10:35:00,36.62,36.64,36.56,36.61,11200.0,30.35,30.3665,30.3002,30.3417,11200.0
2009-05-18 10:40:00,36.62,36.72,36.55,36.66,14700.0,30.35,30.4328,30.2919,30.3831,14700.0
2009-05-18 10:45:00,36.66,36.74,36.62,36.72,18100.0,30.3831,30.4494,30.35,30.4328,18100.0
2009-05-18 10:50:00,36.74,36.76,36.67,36.69,15200.0,30.4494,30.466,30.3914,30.408,15200.0
2009-05-18 10:55:00,36.68,36.7,36.64,36.66,9400.0,30.3997,30.4163,30.3665,30.3831,9400.0
2009-05-18 11:00:00,36.65,36.69,36.55,36.56,20800.0,30.3748,30.408,30.2919,30.3002,20800.0
2009-05-18 11:05:00,36.55,36.57,36.51,36.54,40500.0,30.2919,30.3085,30.2588,30.2836,40500.0
2009-05-18 11:10:00,36.53,36.54,36.52,36.54,11600.0,30.2754,30.2836,30.2671,30.2836,11600.0
2009-05-18 11:15:00,36.53,36.59,36.46,36.49,20300.0,30.2754,30.3251,30.2173,30.2422,20300.0
2009-05-18 11:20:00,36.49,36.55,36.49,36.5,13300.0,30.2422,30.2919,30.2422,30.2505,13300.0
2009-05-18 11:25:00,36.5,36.51,36.49,36.5,6200.0,30.2505,30.2588,30.2422,30.2505,6200.0
2009-05-18 11:30:00,36.51,36.59,36.5,36.53,29400.0,30.2588,30.3251,30.2505,30.2754,29400.0
2009-05-18 11:35:00,36.55,36.56,36.52,36.56,33800.0,30.2919,30.3002,30.2671,30.3002,33800.0
2009-05-18 11:40:00,36.56,36.6,36.55,36.59,16400.0,30.3002,30.3334,30.2919,30.3251,16400.0
2009-05-18 11:45:00,36.59,36.59,36.52,36.54,11700.0,30.3251,30.3251,30.2671,30.2836,11700.0
2009-05-18 11:50:00,36.53,36.61,36.52,36.59,37600.0,30.2754,30.3417,30.2671,30.3251,37600.0
2009-05-18 11:55:00,36.6,36.61,36.57,36.57,11900.0,30.3334,30.3417,30.3085,30.3085,11900.0
2009-05-18 12:00:00,36.57,36.6,36.56,36.57,43500.0,30.3085,30.3334,30.3002,30.3085,43500.0
2009-05-18 12:05:00,36.57,36.62,36.55,36.55,61800.0,30.3085,30.35,30.2919,30.2919,61800.0
2009-05-18 12:10:00,36.56,36.56,36.53,36.54,12400.0,30.3002,30.3002,30.2754,30.2836,12400.0
2009-05-18 12:15:00,36.55,36.56,36.53,36.55,19500.0,30.2919,30.3002,30.2754,30.2919,19500.0
2009-05-18 12:20:00,36.55,36.57,36.53,36.54,26500.0,30.2919,30.3085,30.2754,30.2836,26500.0
2009-05-18 12:25:00,36.55,36.58,36.55,36.57,17300.0,30.2919,30.3168,30.2919,30.3085,17300.0
2009-05-18 12:30:00,36.58,36.58,36.54,36.56,12800.0,30.3168,30.3168,30.2836,30.3002,12800.0
2009-05-18 12:35:00,36.55,36.55,36.54,36.54,10800.0,30.2919,30.2919,30.2836,30.2836,10800.0
2009-05-18 12:40:00,36.55,36.56,36.54,36.54,23100.0,30.2919,30.3002,30.2836,30.2836,23100.0
2009-05-18 12:45:00,36.55,36.56,36.53,36.54,62200.0,30.2919,30.3002,30.2754,30.2836,62200.0
2009-05-18 12:50:00,36.55,36.58,36.54,36.57,17400.0,30.2919,30.3168,30.2836,30.3085,17400.0
2009-05-18 12:55:00,36.57,36.62,36.56,36.62,7300.0,30.3085,30.35,30.3002,30.35,7300.0
2009-05-18 13:00:00,36.62,36.62,36.54,36.58,15400.0,30.35,30.35,30.2836,30.3168,15400.0
2009-05-18 13:05:00,36.58,36.58,36.51,36.56,9800.0,30.3168,30.3168,30.2588,30.3002,9800.0
2009-05-18 13:10:00,36.55,36.63,36.55,36.62,10400.0,30.2919,30.3582,30.2919,30.35,10400.0
2009-05-18 13:15:00,36.62,36.63,36.55,36.55,19900.0,30.35,30.3582,30.2919,30.2919,19900.0
2009-05-18 13:20:00,36.54,36.58,36.52,36.55,9700.0,30.2836,30.3168,30.2671,30.2919,9700.0
2009-05-18 13:25:00,36.55,36.57,36.52,36.57,8100.0,30.2919,30.3085,30.2671,30.3085,8100.0
2009-05-18 13:30:00,36.57,36.58,36.52,36.54,8500.0,30.3085,30.3168,30.2671,30.2836,8500.0
2009-05-18 13:35:00,36.54,36.55,36.53,36.54,7000.0,30.2836,30.2919,30.2754,30.2836,7000.0
2009-05-18 13:40:00,36.54,36.55,36.49,36.53,8000.0,30.2836,30.2919,30.2422,30.2754,8000.0
2009-05-18 13:45:00,36.53,36.58,36.51,36.58,12100.0,30.2754,30.3168,30.2588,30.3168,12100.0
2009-05-18 13:50:00,36.58,36.63,36.57,36.58,5500.0,30.3168,30.3582,30.3085,30.3168,5500.0
2009-05-18 13:55:00,36.59,36.62,36.58,36.58,6700.0,30.3251,30.35,30.3168,30.3168,6700.0
2009-05-18 14:00:00,36.59,36.63,36.57,36.63,3200.0,30.3251,30.3582,30.3085,30.3582,3200.0
2009-05-18 14:05:00,36.61,36.65,36.59,36.64,9800.0,30.3417,30.3748,30.3251,30.3665,9800.0
2009-05-18 14:10:00,36.65,36.72,36.65,36.67,14200.0,30.3748,30.4328,30.3748,30.3914,14200.0
2009-05-18 14:15:00,36.68,36.71,36.65,36.65,8100.0,30.3997,30.4245,30.3748,30.3748,8100.0
2009-05-18 14:20:00,36.66,36.67,36.63,36.65,5300.0,30.3831,30.3914,30.3582,30.3748,5300.0
2009-05-18 14:25:00,36.64,36.64,36.53,36.57,13800.0,30.3665,30.3665,30.2754,30.3085,13800.0
2009-05-18 14:30:00,36.59,36.64,36.58,36.62,8900.0,30.3251,30.3665,30.3168,30.35,8900.0
2009-05-18 14:35:00,36.62,36.65,36.61,36.64,12000.0,30.35,30.3748,30.3417,30.3665,12000.0
2009-05-18 14:40:00,36.64,36.72,36.61,36.7,8800.0,30.3665,30.4328,30.3417,30.4163,8800.0
2009-05-18 14:45:00,36.71,36.73,36.68,36.71,10900.0,30.4245,30.4411,30.3997,30.4245,10900.0
2009-05-18 14:50:00,36.71,36.77,36.71,36.74,7300.0,30.4245,30.4743,30.4245,30.4494,7300.0
2009-05-18 14:55:00,36.74,36.77,36.74,36.77,6400.0,30.4494,30.4743,30.4494,30.4743,6400.0
2009-05-18 15:00:00,36.76,36.78,36.72,36.72,8300.0,30.466,30.4826,30.4328,30.4328,8300.0
2009-05-18 15:05:00,36.72,36.79,36.71,36.77,12300.0,30.4328,30.4908,30.4245,30.4743,12300.0
2009-05-18 15:10:00,36.78,36.78,36.7,36.72,18800.0,30.4826,30.4826,30.4163,30.4328,18800.0
2009-05-18 15:15:00,36.72,36.78,36.72,36.74,12400.0,30.4328,30.4826,30.4328,30.4494,12400.0
2009-05-18 15:20:00,36.73,36.75,36.72,36.73,16100.0,30.4411,30.4577,30.4328,30.4411,16100.0
2009-05-18 15:25:00,36.72,36.75,36.66,36.66,26000.0,30.4328,30.4577,30.3831,30.3831,26000.0
2009-05-18 15:30:00,36.66,36.72,36.62,36.7,38400.0,30.3831,30.4328,30.35,30.4163,38400.0
2009-05-18 15:35:00,36.7,36.71,36.66,36.71,20900.0,30.4163,30.4245,30.3831,30.4245,20900.0
2009-05-18 15:40:00,36.7,36.75,36.68,36.71,73700.0,30.4163,30.4577,30.3997,30.4245,73700.0
2009-05-18 15:45:00,36.7,36.72,36.65,36.72,51900.0,30.4163,30.4328,30.3748,30.4328,51900.0
2009-05-18 15:50:00,36.72,36.8,36.72,36.8,49900.0,30.4328,30.4991,30.4328,30.4991,49900.0
2009-05-18 15:55:00,36.79,36.89,36.79,36.88,106200.0,30.4908,30.5737,30.4908,30.5654,106200.0
2009-05-19 09:30:00,36.78,36.78,36.64,36.75,23900.0,30.4826,30.4826,30.3665,30.4577,23900.0
2009-05-19 09:35:00,36.75,36.96,36.75,36.87,25000.0,30.4577,30.6317,30.4577,30.5571,25000.0
2009-05-19 09:40:00,36.89,36.9,36.72,36.82,14600.0,30.5737,30.582,30.4328,30.5157,14600.0
2009-05-19 09:45:00,36.82,36.86,36.75,36.82,32100.0,30.5157,30.5489,30.4577,30.5157,32100.0
2009-05-19 09:50:00,36.87,36.87,36.62,36.65,18100.0,30.5571,30.5571,30.35,30.3748,18100.0
2009-05-19 09:55:00,36.65,36.76,36.65,36.67,18600.0,30.3748,30.466,30.3748,30.3914,18600.0
2009-05-19 10:00:00,36.62,36.65,36.55,36.56,15600.0,30.35,30.3748,30.2919,30.3002,15600.0
2009-05-19 10:05:00,36.56,36.64,36.5,36.53,69300.0,30.3002,30.3665,30.2505,30.2754,69300.0
2009-05-19 10:10:00,36.55,36.67,36.5,36.61,47500.0,30.2919,30.3914,30.2505,30.3417,47500.0
2009-05-19 10:15:00,36.65,36.74,36.63,36.71,43200.0,30.3748,30.4494,30.3582,30.4245,43200.0
2009-05-19 10:20:00,36.72,36.72,36.59,36.65,41600.0,30.4328,30.4328,30.3251,30.3748,41600.0
2009-05-19 10:25:00,36.66,36.83,36.66,36.74,108000.0,30.3831,30.524,30.3831,30.4494,108000.0
2009-05-19 10:30:00,36.74,36.9,36.74,36.88,31900.0,30.4494,30.582,30.4494,30.5654,31900.0
2009-05-19 10:35:00,36.87,37.01,36.85,37.01,30800.0,30.5571,30.6732,30.5406,30.6732,30800.0
2009-05-19 10:40:00,37.02,37.02,36.99,36.99,21900.0,30.6815,30.6815,30.6566,30.6566,21900.0
2009-05-19 10:45:00,36.99,36.99,36.83,36.85,32400.0,30.6566,30.6566,30.524,30.5406,32400.0
2009-05-19 10:50:00,36.88,36.89,36.79,36.8,21700.0,30.5654,30.5737,30.4908,30.4991,21700.0
2009-05-19 10:55:00,36.81,36.83,36.77,36.81,13600.0,30.5074,30.524,30.4743,30.5074,13600.0
2009-05-19 11:00:00,36.81,36.85,36.8,36.84,15200.0,30.5074,30.5406,30.4991,30.5323,15200.0
2009-05-19 11:05:00,36.83,36.84,36.72,36.75,12600.0,30.524,30.5323,30.4328,30.4577,12600.0
2009-05-19 11:10:00,36.74,36.75,36.71,36.73,7300.0,30.4494,30.4577,30.4245,30.4411,7300.0
2009-05-19 11:15:00,36.73,36.75,36.7,36.71,9400.0,30.4411,30.4577,30.4163,30.4245,9400.0
2009-05-19 11:20:00,36.72,36.72,36.62,36.65,38400.0,30.4328,30.4328,30.35,30.3748,38400.0
2009-05-19 11:25:00,36.64,36.67,36.62,36.66,17700.0,30.3665,30.3914,30.35,30.3831,17700.0
2009-05-19 11:30:00,36.67,36.68,36.62,36.64,7600.0,30.3914,30.3997,30.35,30.3665,7600.0
2009-05-19 11:35:00,36.62,36.68,36.62,36.64,14200.0,30.35,30.3997,30.35,30.3665,14200.0
2009-05-19 11:40:00,36.64,36.66,36.62,36.63,16800.0,30.3665,30.3831,30.35,30.3582,16800.0
2009-05-19 11:45:00,36.63,36.64,36.54,36.63,21500.0,30.3582,30.3665,30.2836,30.3582,21500.0
2009-05-19 11:50:00,36.63,36.66,36.55,36.55,30100.0,30.3582,30.3831,30.2919,30.2919,30100.0
2009-05-19 11:55:00,36.53,36.57,36.47,36.52,65700.0,30.2754,30.3085,30.2256,30.2671,65700.0
2009-05-19 12:00:00,36.52,36.55,36.51,36.52,15600.0,30.2671,30.2919,30.2588,30.2671,15600.0
2009-05-19 12:05:00,36.51,36.58,36.5,36.58,19700.0,30.2588,30.3168,30.2505,30.3168,19700.0
2009-05-19 12:10:00,36.58,36.6,36.5,36.56,34000.0,30.3168,30.3334,30.2505,30.3002,34000.0
2009-05-19 12:15:00,36.57,36.57,36.5,36.52,23200.0,30.3085,30.3085,30.2505,30.2671,23200.0
2009-05-19 12:20:00,36.53,36.6,36.52,36.59,14300.0,30.2754,30.3334,30.2671,30.3251,14300.0
2009-05-19 12:25:00,36.59,36.62,36.59,36.6,10800.0,30.3251,30.35,30.3251,30.3334,10800.0
2009-05-19 12:30:00,36.59,36.66,36.56,36.56,20800.0,30.3251,30.3831,30.3002,30.3002,20800.0
2009-05-19 12:35:00,36.56,36.69,36.53,36.63,61300.0,30.3002,30.408,30.2754,30.3582,61300.0
2009-05-19 12:40:00,36.63,36.63,36.53,36.53,21300.0,30.3582,30.3582,30.2754,30.2754,21300.0
2009-05-19 12:45:00,36.53,36.55,36.51,36.52,17600.0,30.2754,30.2919,30.2588,30.2671,17600.0
2009-05-19 12:50:00,36.52,36.55,36.46,36.54,10500.0,30.2671,30.2919,30.2173,30.2836,10500.0
2009-05-19 12:55:00,36.54,36.55,36.53,36.53,6700.0,30.2836,30.2919,30.2754,30.2754,6700.0
2009-05-19 13:00:00,36.53,36.55,36.52,36.54,5600.0,30.2754,30.2919,30.2671,30.2836,5600.0
2009-05-19 13:05:00,36.54,36.55,36.53,36.55,13700.0,30.2836,30.2919,30.2754,30.2919,13700.0
2009-05-19 13:10:00,36.55,36.55,36.48,36.48,7000.0,30.2919,30.2919,30.2339,30.2339,7000.0
2009-05-19 13:15:00,36.48,36.55,36.48,36.53,5300.0,30.2339,30.2919,30.2339,30.2754,5300.0
2009-05-19 13:20:00,36.53,36.56,36.53,36.56,14400.0,30.2754,30.3002,30.2754,30.3002,14400.0
2009-05-19 13:25:00,36.56,36.57,36.52,36.55,20100.0,30.3002,30.3085,30.2671,30.2919,20100.0
2009-05-19 13:30:00,36.55,36.55,36.51,36.51,13900.0,30.2919,30.2919,30.2588,30.2588,13900.0
2009-05-19 13:35:00,36.51,36.55,36.49,36.53,11400.0,30.2588,30.2919,30.2422,30.2754,11400.0
2009-05-19 13:40:00,36.54,36.55,36.49,36.51,11600.0,30.2836,30.2919,30.2422,30.2588,11600.0
2009-05-19 13:45:00,36.51,36.54,36.51,36.52,5600.0,30.2588,30.2836,30.2588,30.2671,5600.0
2009-05-19 13:50:00,36.52,36.55,36.49,36.53,28700.0,30.2671,30.2919,30.2422,30.2754,28700.0
2009-05-19 13:55:00,36.53,36.53,36.5,36.52,14500.0,30.2754,30.2754,30.2505,30.2671,14500.0
2009-05-19 14:00:00,36.53,36.58,36.49,36.51,42200.0,30.2754,30.3168,30.2422,30.2588,42200.0
2009-05-19 14:05:00,36.5,36.56,36.49,36.56,13300.0,30.2505,30.3002,30.2422,30.3002,13300.0
2009-05-19 14:10:00,36.55,36.56,36.52,36.52,19700.0,30.2919,30.3002,30.2671,30.2671,19700.0
2009-05-19 14:15:00,36.52,36.56,36.5,36.56,18000.0,30.2671,30.3002,30.2505,30.3002,18000.0
2009-05-19 14:20:00,36.57,36.61,36.57,36.61,8200.0,30.3085,30.3417,30.3085,30.3417,8200.0
2009-05-19 14:25:00,36.6,36.63,36.57,36.63,10000.0,30.3334,30.3582,30.3085,30.3582,10000.0
2009-05-19 14:30:00,36.61,36.67,36.61,36.67,19500.0,30.3417,30.3914,30.3417,30.3914,19500.0
2009-05-19 14:35:00,36.66,36.69,36.63,36.69,22000.0,30.3831,30.408,30.3582,30.408,22000.0
2009-05-19 14:40:00,36.7,36.7,36.66,36.66,14500.0,30.4163,30.4163,30.3831,30.3831,14500.0
2009-05-19 14:45:00,36.67,36.71,36.64,36.67,15800.0,30.3914,30.4245,30.3665,30.3914,15800.0
2009-05-19 14:50:00,36.7,36.73,36.68,36.72,10400.0,30.4163,30.4411,30.3997,30.4328,10400.0
2009-05-19 14:55:00,36.73,36.74,36.68,36.72,17700.0,30.4411,30.4494,30.3997,30.4328,17700.0
2009-05-19 15:00:00,36.72,36.76,36.72,36.75,12700.0,30.4328,30.466,30.4328,30.4577,12700.0
2009-05-19 15:05:00,36.76,36.79,36.7,36.71,25600.0,30.466,30.4908,30.4163,30.4245,25600.0
2009-05-19 15:10:00,36.71,36.71,36.62,36.62,20400.0,30.4245,30.4245,30.35,30.35,20400.0
2009-05-19 15:15:00,36.63,36.73,36.62,36.73,13800.0,30.3582,30.4411,30.35,30.4411,13800.0
2009-05-19 15:20:00,36.74,36.77,36.72,36.77,14100.0,30.4494,30.4743,30.4328,30.4743,14100.0
2009-05-19 15:25:00,36.76,36.77,36.68,36.68,25200.0,30.466,30.4743,30.3997,30.3997,25200.0
2009-05-19 15:30:00,36.69,36.69,36.59,36.59,33900.0,30.408,30.408,30.3251,30.3251,33900.0
2009-05-19 15:35:00,36.59,36.7,36.58,36.69,29000.0,30.3251,30.4163,30.3168,30.408,29000.0
2009-05-19 15:40:00,36.68,36.71,36.6,36.61,36600.0,30.3997,30.4245,30.3334,30.3417,36600.0
2009-05-19 15:45:00,36.61,36.65,36.53,36.53,48100.0,30.3417,30.3748,30.2754,30.2754,48100.0
2009-05-19 15:50:00,36.52,36.65,36.52,36.56,62000.0,30.2671,30.3748,30.2671,30.3002,62000.0
2009-05-19 15:55:00,36.56,36.58,36.52,36.54,99000.0,30.3002,30.3168,30.2671,30.2836,99000.0
2009-05-20 09:30:00,36.79,37.06,36.76,36.86,28500.0,30.4908,30.7146,30.466,30.5489,28500.0
2009-05-20 09:35:00,36.84,36.87,36.69,36.69,12300.0,30.5323,30.5571,30.408,30.408,12300.0
2009-05-20 09:40:00,36.66,37.09,36.66,37.02,21300.0,30.3831,30.7395,30.3831,30.6815,21300.0
2009-05-20 09:45:00,37.04,37.14,37.01,37.1,19300.0,30.698,30.7809,30.6732,30.7478,19300.0
2009-05-20 09:50:00,37.1,37.23,37.1,37.23,21700.0,30.7478,30.8555,30.7478,30.8555,21700.0
2009-05-20 09:55:00,37.23,37.28,37.18,37.23,16900.0,30.8555,30.8969,30.8141,30.8555,16900.0
2009-05-20 10:00:00,37.23,37.34,37.23,37.34,18200.0,30.8555,30.9467,30.8555,30.9467,18200.0
2009-05-20 10:05:00,37.34,37.44,37.33,37.39,23700.0,30.9467,31.0296,30.9384,30.9881,23700.0
2009-05-20 10:10:00,37.4,37.41,37.34,37.39,18900.0,30.9964,31.0047,30.9467,30.9881,18900.0
2009-05-20 10:15:00,37.4,37.51,37.4,37.51,28900.0,30.9964,31.0876,30.9964,31.0876,28900.0
2009-05-20 10:20:00,37.51,37.63,37.51,37.62,38600.0,31.0876,31.187,31.0876,31.1787,38600.0
2009-05-20 10:25:00,37.62,37.62,37.53,37.53,8200.0,31.1787,31.1787,31.1041,31.1041,8200.0
2009-05-20 10:30:00,37.53,37.54,37.5,37.54,17100.0,31.1041,31.1124,31.0793,31.1124,17100.0
2009-05-20 10:35:00,37.53,37.55,37.51,37.53,14500.0,31.1041,31.1207,31.0876,31.1041,14500.0
2009-05-20 10:40:00,37.54,37.56,37.51,37.55,13100.0,31.1124,31.129,31.0876,31.1207,13100.0
2009-05-20 10:45:00,37.55,37.55,37.47,37.5,17200.0,31.1207,31.1207,31.0544,31.0793,17200.0
2009-05-20 10:50:00,37.5,37.54,37.5,37.53,19000.0,31.0793,31.1124,31.0793,31.1041,19000.0
2009-05-20 10:55:00,37.51,37.57,37.49,37.52,20400.0,31.0876,31.1373,31.071,31.0959,20400.0
2009-05-20 11:00:00,37.51,37.56,37.49,37.49,18100.0,31.0876,31.129,31.071,31.071,18100.0
2009-05-20 11:05:00,37.48,37.5,37.41,37.41,8700.0,31.0627,31.0793,31.0047,31.0047,8700.0
2009-05-20 11:10:00,37.42,37.5,37.41,37.5,15800.0,31.013,31.0793,31.0047,31.0793,15800.0
2009-05-20 11:15:00,37.49,37.51,37.44,37.51,19100.0,31.071,31.0876,31.0296,31.0876,19100.0
2009-05-20 11:20:00,37.51,37.52,37.45,37.47,13700.0,31.0876,31.0959,31.0378,31.0544,13700.0
2009-05-20 11:25:00,37.47,37.49,37.45,37.49,5100.0,31.0544,31.071,31.0378,31.071,5100.0
2009-05-20 11:30:00,37.49,37.58,37.49,37.57,14500.0,31.071,31.1456,31.071,31.1373,14500.0
2009-05-20 11:35:00,37.57,37.58,37.5,37.54,5000.0,31.1373,31.1456,31.0793,31.1124,5000.0
2009-05-20 11:40:00,37.54,37.62,37.54,37.6,14800.0,31.1124,31.1787,31.1124,31.1622,14800.0
2009-05-20 11:45:00,37.61,37.62,37.52,37.52,12300.0,31.1704,31.1787,31.0959,31.0959,12300.0
2009-05-20 11:50:00,37.54,37.56,37.42,37.42,18900.0,31.1124,31.129,31.013,31.013,18900.0
2009-05-20 11:55:00,37.42,37.46,37.36,37.38,14200.0,31.013,31.0461,30.9632,30.9798,14200.0
2009-05-20 12:00:00,37.38,37.43,37.38,37.42,14000.0,30.9798,31.0213,30.9798,31.013,14000.0
2009-05-20 12:05:00,37.42,37.43,37.31,37.31,10800.0,31.013,31.0213,30.9218,30.9218,10800.0
2009-05-20 12:10:00,37.32,37.38,37.3,37.34,15600.0,30.9301,30.9798,30.9135,30.9467,15600.0
2009-05-20 12:15:00,37.35,37.35,37.26,37.29,21200.0,30.955,30.955,30.8804,30.9052,21200.0
2009-05-20 12:20:00,37.3,37.32,37.26,37.26,12300.0,30.9135,30.9301,30.8804,30.8804,12300.0
2009-05-20 12:25:00,37.22,37.3,37.22,37.28,11100.0,30.8472,30.9135,30.8472,30.8969,11100.0
2009-05-20 12:30:00,37.28,37.29,37.17,37.17,12200.0,30.8969,30.9052,30.8058,30.8058,12200.0
2009-05-20 12:35:00,37.17,37.19,37.14,37.19,7800.0,30.8058,30.8224,30.7809,30.8224,7800.0
2009-05-20 12:40:00,37.19,37.25,37.19,37.23,12800.0,30.8224,30.8721,30.8224,30.8555,12800.0
2009-05-20 12:45:00,37.24,37.32,37.24,37.32,9300.0,30.8638,30.9301,30.8638,30.9301,9300.0
2009-05-20 12:50:00,37.32,37.33,37.23,37.26,12100.0,30.9301,30.9384,30.8555,30.8804,12100.0
2009-05-20 12:55:00,37.28,37.3,37.18,37.18,8500.0,30.8969,30.9135,30.8141,30.8141,8500.0
2009-05-20 13:00:00,37.18,37.26,37.17,37.25,11000.0,30.8141,30.8804,30.8058,30.8721,11000.0
2009-05-20 13:05:00,37.26,37.28,37.19,37.2,18200.0,30.8804,30.8969,30.8224,30.8306,18200.0
2009-05-20 13:10:00,37.2,37.2,37.17,37.2,6200.0,30.8306,30.8306,30.8058,30.8306,6200.0
2009-05-20 13:15:00,37.21,37.22,37.19,37.19,6900.0,30.8389,30.8472,30.8224,30.8224,6900.0
2009-05-20 13:20:00,37.2,37.21,37.11,37.21,14200.0,30.8306,30.8389,30.7561,30.8389,14200.0
2009-05-20 13:25:00,37.21,37.26,37.19,37.24,9900.0,30.8389,30.8804,30.8224,30.8638,9900.0
2009-05-20 13:30:00,37.25,37.27,37.24,37.25,8200.0,30.8721,30.8887,30.8638,30.8721,8200.0
2009-05-20 13:35:00,37.25,37.35,37.24,37.34,11200.0,30.8721,30.955,30.8638,30.9467,11200.0
2009-05-20 13:40:00,37.34,37.38,37.33,37.33,11700.0,30.9467,30.9798,30.9384,30.9384,11700.0
2009-05-20 13:45:00,37.34,37.43,37.32,37.42,26100.0,30.9467,31.0213,30.9301,31.013,26100.0
2009-05-20 13:50:00,37.4,37.46,37.38,37.46,7500.0,30.9964,31.0461,30.9798,31.0461,7500.0
2009-05-20 13:55:00,37.45,37.49,37.44,37.48,20600.0,31.0378,31.071,31.0296,31.0627,20600.0
2009-05-20 14:00:00,37.49,37.49,37.28,37.3,28900.0,31.071,31.071,30.8969,30.9135,28900.0
2009-05-20 14:05:00,37.3,37.41,37.29,37.34,30100.0,30.9135,31.0047,30.9052,30.9467,30100.0
2009-05-20 14:10:00,37.34,37.36,37.27,37.32,9100.0,30.9467,30.9632,30.8887,30.9301,9100.0
2009-05-20 14:15:00,37.33,37.5,37.31,37.49,21900.0,30.9384,31.0793,30.9218,31.071,21900.0
2009-05-20 14:20:00,37.48,37.56,37.48,37.54,21400.0,31.0627,31.129,31.0627,31.1124,21400.0
2009-05-20 14:25:00,37.53,37.54,37.52,37.52,15200.0,31.1041,31.1124,31.0959,31.0959,15200.0
2009-05-20 14:30:00,37.52,37.53,37.36,37.4,35700.0,31.0959,31.1041,30.9632,30.9964,35700.0
2009-05-20 14:35:00,37.39,37.49,37.36,37.44,19300.0,30.9881,31.071,30.9632,31.0296,19300.0
2009-05-20 14:40:00,37.44,37.52,37.41,37.5,12500.0,31.0296,31.0959,31.0047,31.0793,12500.0
2009-05-20 14:45:00,37.51,37.56,37.5,37.56,10800.0,31.0876,31.129,31.0793,31.129,10800.0
2009-05-20 14:50:00,37.56,37.58,37.49,37.54,28100.0,31.129,31.1456,31.071,31.1124,28100.0
2009-05-20 14:55:00,37.54,37.56,37.49,37.52,9600.0,31.1124,31.129,31.071,31.0959,9600.0
2009-05-20 15:00:00,37.53,37.53,37.4,37.4,26000.0,31.1041,31.1041,30.9964,30.9964,26000.0
2009-05-20 15:05:00,37.41,37.52,37.39,37.39,23300.0,31.0047,31.0959,30.9881,30.9881,23300.0
2009-05-20 15:10:00,37.37,37.38,37.25,37.27,54500.0,30.9715,30.9798,30.8721,30.8887,54500.0
2009-05-20 15:15:00,37.28,37.31,37.21,37.26,33800.0,30.8969,30.9218,30.8389,30.8804,33800.0
2009-05-20 15:20:00,37.26,37.26,37.18,37.25,50400.0,30.8804,30.8804,30.8141,30.8721,50400.0
2009-05-20 15:25:00,37.23,37.23,37.14,37.15,40400.0,30.8555,30.8555,30.7809,30.7892,40400.0
2009-05-20 15:30:00,37.16,37.16,37.1,37.12,52700.0,30.7975,30.7975,30.7478,30.7643,52700.0
2009-05-20 15:35:00,37.13,37.22,37.11,37.16,37200.0,30.7726,30.8472,30.7561,30.7975,37200.0
2009-05-20 15:40:00,37.16,37.19,36.96,37.0,55500.0,30.7975,30.8224,30.6317,30.6649,55500.0
2009-05-20 15:45:00,36.99,37.04,36.95,36.99,53000.0,30.6566,30.698,30.6234,30.6566,53000.0
2009-05-20 15:50:00,37.0,37.07,36.96,37.05,84700.0,30.6649,30.7229,30.6317,30.7063,84700.0
2009-05-20 15:55:00,37.06,37.11,36.98,37.04,90700.0,30.7146,30.7561,30.6483,30.698,90700.0
2009-05-21 09:30:00,36.7,36.7,36.55,36.64,29100.0,30.4163,30.4163,30.2919,30.3665,29100.0
2009-05-21 09:35:00,36.61,36.67,36.5,36.54,39500.0,30.3417,30.3914,30.2505,30.2836,39500.0
2009-05-21 09:40:00,36.54,36.75,36.45,36.74,31500.0,30.2836,30.4577,30.2091,30.4494,31500.0
2009-05-21 09:45:00,36.75,36.76,36.65,36.7,39900.0,30.4577,30.466,30.3748,30.4163,39900.0
2009-05-21 09:50:00,36.7,36.8,36.63,36.64,28100.0,30.4163,30.4991,30.3582,30.3665,28100.0
2009-05-21 09:55:00,36.63,36.7,36.61,36.64,23800.0,30.3582,30.4163,30.3417,30.3665,23800.0
2009-05-21 10:00:00,36.63,36.76,36.6,36.69,44600.0,30.3582,30.466,30.3334,30.408,44600.0
2009-05-21 10:05:00,36.68,36.87,36.68,36.86,22100.0,30.3997,30.5571,30.3997,30.5489,22100.0
2009-05-21 10:10:00,36.85,36.87,36.78,36.85,14900.0,30.5406,30.5571,30.4826,30.5406,14900.0
2009-05-21 10:15:00,36.84,36.86,36.67,36.68,17600.0,30.5323,30.5489,30.3914,30.3997,17600.0
2009-05-21 10:20:00,36.66,36.7,36.62,36.63,31800.0,30.3831,30.4163,30.35,30.3582,31800.0
2009-05-21 10:25:00,36.64,36.65,36.56,36.57,13800.0,30.3665,30.3748,30.3002,30.3085,13800.0
2009-05-21 10:30:00,36.56,36.59,36.52,36.59,17100.0,30.3002,30.3251,30.2671,30.3251,17100.0
2009-05-21 10:35:00,36.59,36.64,36.55,36.63,23700.0,30.3251,30.3665,30.2919,30.3582,23700.0
2009-05-21 10:40:00,36.62,36.74,36.62,36.66,14700.0,30.35,30.4494,30.35,30.3831,14700.0
2009-05-21 10:45:00,36.65,36.68,36.59,36.64,14100.0,30.3748,30.3997,30.3251,30.3665,14100.0
2009-05-21 10:50:00,36.65,36.66,36.6,36.66,45700.0,30.3748,30.3831,30.3334,30.3831,45700.0
2009-05-21 10:55:00,36.66,36.71,36.63,36.63,28800.0,30.3831,30.4245,30.3582,30.3582,28800.0
2009-05-21 11:00:00,36.63,36.72,36.63,36.7,32900.0,30.3582,30.4328,30.3582,30.4163,32900.0
2009-05-21 11:05:00,36.7,36.73,36.7,36.72,15300.0,30.4163,30.4411,30.4163,30.4328,15300.0
2009-05-21 11:10:00,36.73,36.83,36.73,36.8,21400.0,30.4411,30.524,30.4411,30.4991,21400.0
2009-05-21 11:15:00,36.81,36.81,36.76,36.78,7000.0,30.5074,30.5074,30.466,30.4826,7000.0
2009-05-21 11:20:00,36.78,36.82,36.78,36.79,12000.0,30.4826,30.5157,30.4826,30.4908,12000.0
2009-05-21 11:25:00,36.8,36.8,36.77,36.77,5800.0,30.4991,30.4991,30.4743,30.4743,5800.0
2009-05-21 11:30:00,36.77,36.8,36.73,36.79,10200.0,30.4743,30.4991,30.4411,30.4908,10200.0
2009-05-21 11:35:00,36.79,36.94,36.79,36.89,17900.0,30.4908,30.6152,30.4908,30.5737,17900.0
2009-05-21 11:40:00,36.86,36.93,36.84,36.88,9300.0,30.5489,30.6069,30.5323,30.5654,9300.0
2009-05-21 11:45:00,36.87,36.88,36.83,36.88,11000.0,30.5571,30.5654,30.524,30.5654,11000.0
2009-05-21 11:50:00,36.87,36.88,36.84,36.85,10800.0,30.5571,30.5654,30.5323,30.5406,10800.0
2009-05-21 11:55:00,36.85,36.9,36.85,36.86,10300.0,30.5406,30.582,30.5406,30.5489,10300.0
2009-05-21 12:00:00,36.86,36.89,36.84,36.86,5200.0,30.5489,30.5737,30.5323,30.5489,5200.0
2009-05-21 12:05:00,36.86,36.9,36.85,36.89,9300.0,30.5489,30.582,30.5406,30.5737,9300.0
2009-05-21 12:10:00,36.88,36.89,36.8,36.81,7100.0,30.5654,30.5737,30.4991,30.5074,7100.0
2009-05-21 12:15:00,36.8,36.85,36.78,36.83,33200.0,30.4991,30.5406,30.4826,30.524,33200.0
2009-05-21 12:20:00,36.83,36.85,36.77,36.85,46300.0,30.524,30.5406,30.4743,30.5406,46300.0
2009-05-21 12:25:00,36.85,36.85,36.73,36.77,9900.0,30.5406,30.5406,30.4411,30.4743,9900.0
2009-05-21 12:30:00,36.77,36.8,36.75,36.79,6700.0,30.4743,30.4991,30.4577,30.4908,6700.0
2009-05-21 12:35:00,36.8,36.85,36.79,36.84,9500.0,30.4991,30.5406,30.4908,30.5323,9500.0
2009-05-21 12:40:00,36.83,36.83,36.75,36.78,7300.0,30.524,30.524,30.4577,30.4826,7300.0
2009-05-21 12:45:00,36.78,36.81,36.73,36.81,23000.0,30.4826,30.5074,30.4411,30.5074,23000.0
2009-05-21 12:50:00,36.81,36.86,36.76,36.79,13800.0,30.5074,30.5489,30.466,30.4908,13800.0
2009-05-21 12:55:00,36.79,36.87,36.79,36.87,6200.0,30.4908,30.5571,30.4908,30.5571,6200.0
2009-05-21 13:00:00,36.86,36.95,36.86,36.9,15700.0,30.5489,30.6234,30.5489,30.582,15700.0
2009-05-21 13:05:00,36.89,36.96,36.89,36.95,15600.0,30.5737,30.6317,30.5737,30.6234,15600.0
2009-05-21 13:10:00,36.94,36.97,36.94,36.97,4900.0,30.6152,30.64,30.6152,30.64,4900.0
2009-05-21 13:15:00,36.97,36.97,36.92,36.92,19900.0,30.64,30.64,30.5986,30.5986,19900.0
2009-05-21 13:20:00,36.92,36.92,36.81,36.81,16500.0,30.5986,30.5986,30.5074,30.5074,16500.0
2009-05-21 13:25:00,36.81,36.84,36.79,36.84,22200.0,30.5074,30.5323,30.4908,30.5323,22200.0
2009-05-21 13:30:00,36.84,36.84,36.82,36.83,6300.0,30.5323,30.5323,30.5157,30.524,6300.0
2009-05-21 13:35:00,36.83,36.88,36.82,36.85,25100.0,30.524,30.5654,30.5157,30.5406,25100.0
2009-05-21 13:40:00,36.85,36.85,36.78,36.81,31400.0,30.5406,30.5406,30.4826,30.5074,31400.0
2009-05-21 13:45:00,36.8,36.9,36.8,36.87,10000.0,30.4991,30.582,30.4991,30.5571,10000.0
2009-05-21 13:50:00,36.87,36.87,36.78,36.79,11800.0,30.5571,30.5571,30.4826,30.4908,11800.0
2009-05-21 13:55:00,36.78,36.85,36.78,36.8,14700.0,30.4826,30.5406,30.4826,30.4991,14700.0
2009-05-21 14:00:00,36.79,36.84,36.71,36.71,18400.0,30.4908,30.5323,30.4245,30.4245,18400.0
2009-05-21 14:05:00,36.71,36.74,36.59,36.64,16700.0,30.4245,30.4494,30.3251,30.3665,16700.0
2009-05-21 14:10:00,36.64,36.64,36.55,36.56,27200.0,30.3665,30.3665,30.2919,30.3002,27200.0
2009-05-21 14:15:00,36.57,36.61,36.54,36.61,16000.0,30.3085,30.3417,30.2836,30.3417,16000.0
2009-05-21 14:20:00,36.61,36.64,36.52,36.56,30700.0,30.3417,30.3665,30.2671,30.3002,30700.0
2009-05-21 14:25:00,36.56,36.63,36.56,36.6,12300.0,30.3002,30.3582,30.3002,30.3334,12300.0
2009-05-21 14:30:00,36.6,36.69,36.59,36.69,19500.0,30.3334,30.408,30.3251,30.408,19500.0
2009-05-21 14:35:00,36.7,36.73,36.58,36.59,14500.0,30.4163,30.4411,30.3168,30.3251,14500.0
2009-05-21 14:40:00,36.6,36.61,36.49,36.51,21200.0,30.3334,30.3417,30.2422,30.2588,21200.0
2009-05-21 14:45:00,36.52,36.52,36.48,36.49,13100.0,30.2671,30.2671,30.2339,30.2422,13100.0
2009-05-21 14:50:00,36.49,36.5,36.46,36.49,15200.0,30.2422,30.2505,30.2173,30.2422,15200.0
2009-05-21 14:55:00,36.49,36.53,36.46,36.52,12100.0,30.2422,30.2754,30.2173,30.2671,12100.0
2009-05-21 15:00:00,36.53,36.59,36.5,36.56,10000.0,30.2754,30.3251,30.2505,30.3002,10000.0
2009-05-21 15:05:00,36.56,36.56,36.45,36.45,21600.0,30.3002,30.3002,30.2091,30.2091,21600.0
2009-05-21 15:10:00,36.45,36.53,36.44,36.51,17400.0,30.2091,30.2754,30.2008,30.2588,17400.0
2009-05-21 15:15:00,36.5,36.59,36.47,36.56,23000.0,30.2505,30.3251,30.2256,30.3002,23000.0
2009-05-21 15:20:00,36.57,36.57,36.5,36.53,18000.0,30.3085,30.3085,30.2505,30.2754,18000.0
2009-05-21 15:25:00,36.53,36.56,36.48,36.53,30800.0,30.2754,30.3002,30.2339,30.2754,30800.0
2009-05-21 15:30:00,36.54,36.68,36.54,36.58,29800.0,30.2836,30.3997,30.2836,30.3168,29800.0
2009-05-21 15:35:00,36.58,36.64,36.57,36.59,22000.0,30.3168,30.3665,30.3085,30.3251,22000.0
2009-05-21 15:40:00,36.58,36.59,36.5,36.57,31400.0,30.3168,30.3251,30.2505,30.3085,31400.0
2009-05-21 15:45:00,36.58,36.7,36.51,36.63,35600.0,30.3168,30.4163,30.2588,30.3582,35600.0
2009-05-21 15:50:00,36.63,36.72,36.54,36.67,62200.0,30.3582,30.4328,30.2836,30.3914,62200.0
2009-05-21 15:55:00,36.67,36.77,36.66,36.74,77300.0,30.3914,30.4743,30.3831,30.4494,77300.0
2009-05-22 09:30:00,36.82,36.89,36.75,36.88,12000.0,30.5157,30.5737,30.4577,30.5654,12000.0
2009-05-22 09:35:00,36.88,36.93,36.79,36.86,15500.0,30.5654,30.6069,30.4908,30.5489,15500.0
2009-05-22 09:40:00,36.85,36.96,36.83,36.89,34800.0,30.5406,30.6317,30.524,30.5737,34800.0
2009-05-22 09:45:00,36.89,36.92,36.73,36.83,37600.0,30.5737,30.5986,30.4411,30.524,37600.0
2009-05-22 09:50:00,36.82,36.94,36.79,36.93,22600.0,30.5157,30.6152,30.4908,30.6069,22600.0
2009-05-22 09:55:00,36.95,37.06,36.95,37.05,5100.0,30.6234,30.7146,30.6234,30.7063,5100.0
2009-05-22 10:00:00,37.06,37.11,37.0,37.1,14800.0,30.7146,30.7561,30.6649,30.7478,14800.0
2009-05-22 10:05:00,37.1,37.15,37.05,37.08,26500.0,30.7478,30.7892,30.7063,30.7312,26500.0
2009-05-22 10:10:00,37.1,37.19,37.09,37.1,20400.0,30.7478,30.8224,30.7395,30.7478,20400.0
2009-05-22 10:15:00,37.1,37.25,37.09,37.19,26300.0,30.7478,30.8721,30.7395,30.8224,26300.0
2009-05-22 10:20:00,37.19,37.27,37.19,37.21,12300.0,30.8224,30.8887,30.8224,30.8389,12300.0
2009-05-22 10:25:00,37.21,37.31,37.21,37.24,16500.0,30.8389,30.9218,30.8389,30.8638,16500.0
2009-05-22 10:30:00,37.22,37.23,37.08,37.11,14100.0,30.8472,30.8555,30.7312,30.7561,14100.0
2009-05-22 10:35:00,37.11,37.14,37.07,37.09,15400.0,30.7561,30.7809,30.7229,30.7395,15400.0
2009-05-22 10:40:00,37.08,37.23,37.08,37.23,22900.0,30.7312,30.8555,30.7312,30.8555,22900.0
2009-05-22 10:45:00,37.21,37.22,37.16,37.16,9300.0,30.8389,30.8472,30.7975,30.7975,9300.0
2009-05-22 10:50:00,37.16,37.2,37.11,37.11,26400.0,30.7975,30.8306,30.7561,30.7561,26400.0
2009-05-22 10:55:00,37.11,37.12,37.08,37.12,36500.0,30.7561,30.7643,30.7312,30.7643,36500.0
2009-05-22 11:00:00,37.13,37.13,37.03,37.03,16800.0,30.7726,30.7726,30.6898,30.6898,16800.0
2009-05-22 11:05:00,37.04,37.15,37.02,37.13,20900.0,30.698,30.7892,30.6815,30.7726,20900.0
2009-05-22 11:10:00,37.15,37.19,37.12,37.15,13300.0,30.7892,30.8224,30.7643,30.7892,13300.0
2009-05-22 11:15:00,37.15,37.16,37.1,37.12,8600.0,30.7892,30.7975,30.7478,30.7643,8600.0
2009-05-22 11:20:00,37.13,37.17,37.1,37.1,16200.0,30.7726,30.8058,30.7478,30.7478,16200.0
2009-05-22 11:25:00,37.08,37.09,37.05,37.07,9200.0,30.7312,30.7395,30.7063,30.7229,9200.0
2009-05-22 11:30:00,37.07,37.1,37.06,37.06,7000.0,30.7229,30.7478,30.7146,30.7146,7000.0
2009-05-22 11:35:00,37.07,37.07,37.0,37.01,5000.0,30.7229,30.7229,30.6649,30.6732,5000.0
2009-05-22 11:40:00,37.01,37.01,36.97,36.98,7700.0,30.6732,30.6732,30.64,30.6483,7700.0
2009-05-22 11:45:00,36.98,37.02,36.97,37.02,7200.0,30.6483,30.6815,30.64,30.6815,7200.0
2009-05-22 11:50:00,37.01,37.02,36.9,36.93,11600.0,30.6732,30.6815,30.582,30.6069,11600.0
2009-05-22 11:55:00,36.93,36.96,36.91,36.92,9200.0,30.6069,30.6317,30.5903,30.5986,9200.0
2009-05-22 12:00:00,36.94,37.05,36.94,37.05,12500.0,30.6152,30.7063,30.6152,30.7063,12500.0
2009-05-22 12:05:00,37.04,37.11,37.04,37.1,3900.0,30.698,30.7561,30.698,30.7478,3900.0
2009-05-22 12:10:00,37.11,37.17,37.07,37.07,9300.0,30.7561,30.8058,30.7229,30.7229,9300.0
2009-05-22 12:15:00,37.07,37.09,37.0,37.07,10600.0,30.7229,30.7395,30.6649,30.7229,10600.0
2009-05-22 12:20:00,37.06,37.08,36.99,37.0,8600.0,30.7146,30.7312,30.6566,30.6649,8600.0
2009-05-22 12:25:00,37.01,37.01,36.9,36.91,7400.0,30.6732,30.6732,30.582,30.5903,7400.0
2009-05-22 12:30:00,36.91,36.93,36.89,36.9,7200.0,30.5903,30.6069,30.5737,30.582,7200.0
2009-05-22 12:35:00,36.91,37.0,36.91,37.0,8700.0,30.5903,30.6649,30.5903,30.6649,8700.0
2009-05-22 12:40:00,37.0,37.07,37.0,37.02,12300.0,30.6649,30.7229,30.6649,30.6815,12300.0
2009-05-22 12:45:00,37.0,37.02,36.99,37.02,7400.0,30.6649,30.6815,30.6566,30.6815,7400.0
2009-05-22 12:50:00,37.03,37.1,37.02,37.08,8700.0,30.6898,30.7478,30.6815,30.7312,8700.0
2009-05-22 12:55:00,37.09,37.17,37.08,37.17,9200.0,30.7395,30.8058,30.7312,30.8058,9200.0
2009-05-22 13:00:00,37.17,37.18,37.12,37.13,8600.0,30.8058,30.8141,30.7643,30.7726,8600.0
2009-05-22 13:05:00,37.13,37.13,37.1,37.12,3300.0,30.7726,30.7726,30.7478,30.7643,3300.0
2009-05-22 13:10:00,37.11,37.11,37.04,37.06,5000.0,30.7561,30.7561,30.698,30.7146,5000.0
2009-05-22 13:15:00,37.06,37.1,37.05,37.07,6100.0,30.7146,30.7478,30.7063,30.7229,6100.0
2009-05-22 13:20:00,37.07,37.07,37.05,37.07,4000.0,30.7229,30.7229,30.7063,30.7229,4000.0
2009-05-22 13:25:00,37.07,37.12,37.05,37.05,8300.0,30.7229,30.7643,30.7063,30.7063,8300.0
2009-05-22 13:30:00,37.06,37.06,36.92,36.96,15300.0,30.7146,30.7146,30.5986,30.6317,15300.0
2009-05-22 13:35:00,36.96,36.98,36.91,36.93,6400.0,30.6317,30.6483,30.5903,30.6069,6400.0
2009-05-22 13:40:00,36.93,36.93,36.91,36.93,5800.0,30.6069,30.6069,30.5903,30.6069,5800.0
2009-05-22 13:45:00,36.94,36.99,36.94,36.98,6800.0,30.6152,30.6566,30.6152,30.6483,6800.0
2009-05-22 13:50:00,36.98,37.01,36.98,37.01,4400.0,30.6483,30.6732,30.6483,30.6732,4400.0
2009-05-22 13:55:00,37.01,37.01,36.9,36.99,10900.0,30.6732,30.6732,30.582,30.6566,10900.0
2009-05-22 14:00:00,36.99,37.04,36.99,37.02,4200.0,30.6566,30.698,30.6566,30.6815,4200.0
2009-05-22 14:05:00,37.01,37.03,36.98,37.02,7900.0,30.6732,30.6898,30.6483,30.6815,7900.0
2009-05-22 14:10:00,37.02,37.03,36.98,36.98,5500.0,30.6815,30.6898,30.6483,30.6483,5500.0
2009-05-22 14:15:00,36.98,36.98,36.93,36.97,6800.0,30.6483,30.6483,30.6069,30.64,6800.0
2009-05-22 14:20:00,36.97,37.05,36.97,37.04,15800.0,30.64,30.7063,30.64,30.698,15800.0
2009-05-22 14:25:00,37.04,37.04,37.0,37.01,8100.0,30.698,30.698,30.6649,30.6732,8100.0
2009-05-22 14:30:00,37.0,37.04,36.98,37.03,14800.0,30.6649,30.698,30.6483,30.6898,14800.0
2009-05-22 14:35:00,37.04,37.04,37.03,37.04,3100.0,30.698,30.698,30.6898,30.698,3100.0
2009-05-22 14:40:00,37.04,37.09,37.03,37.09,8000.0,30.698,30.7395,30.6898,30.7395,8000.0
2009-05-22 14:45:00,37.08,37.09,37.06,37.08,9400.0,30.7312,30.7395,30.7146,30.7312,9400.0
2009-05-22 14:50:00,37.07,37.07,37.03,37.06,8400.0,30.7229,30.7229,30.6898,30.7146,8400.0
2009-05-22 14:55:00,37.07,37.13,37.06,37.09,9200.0,30.7229,30.7726,30.7146,30.7395,9200.0
2009-05-22 15:00:00,37.1,37.1,37.03,37.04,10900.0,30.7478,30.7478,30.6898,30.698,10900.0
2009-05-22 15:05:00,37.04,37.05,37.01,37.02,8800.0,30.698,30.7063,30.6732,30.6815,8800.0
2009-05-22 15:10:00,37.03,37.09,37.01,37.03,11400.0,30.6898,30.7395,30.6732,30.6898,11400.0
2009-05-22 15:15:00,37.04,37.04,36.89,36.93,15400.0,30.698,30.698,30.5737,30.6069,15400.0
2009-05-22 15:20:00,36.93,36.93,36.85,36.86,19900.0,30.6069,30.6069,30.5406,30.5489,19900.0
2009-05-22 15:25:00,36.86,36.89,36.8,36.83,24400.0,30.5489,30.5737,30.4991,30.524,24400.0
2009-05-22 15:30:00,36.83,36.88,36.8,36.87,13000.0,30.524,30.5654,30.4991,30.5571,13000.0
2009-05-22 15:35:00,36.87,36.97,36.86,36.92,19100.0,30.5571,30.64,30.5489,30.5986,19100.0
2009-05-22 15:40:00,36.91,36.93,36.85,36.85,26000.0,30.5903,30.6069,30.5406,30.5406,26000.0
2009-05-22 15:45:00,36.85,36.85,36.73,36.78,29600.0,30.5406,30.5406,30.4411,30.4826,29600.0
2009-05-22 15:50:00,36.78,36.81,36.75,36.76,32800.0,30.4826,30.5074,30.4577,30.466,32800.0
2009-05-22 15:55:00,36.75,36.77,36.7,36.73,46700.0,30.4577,30.4743,30.4163,30.4411,46700.0
2009-05-26 09:30:00,36.39,36.77,36.39,36.6,31900.0,30.1593,30.4743,30.1593,30.3334,31900.0
2009-05-26 09:35:00,36.58,36.61,36.36,36.42,23000.0,30.3168,30.3417,30.1345,30.1842,23000.0
2009-05-26 09:40:00,36.42,36.57,36.4,36.54,15200.0,30.1842,30.3085,30.1676,30.2836,15200.0
2009-05-26 09:45:00,36.52,36.62,36.51,36.61,8600.0,30.2671,30.35,30.2588,30.3417,8600.0
2009-05-26 09:50:00,36.6,36.71,36.58,36.59,16300.0,30.3334,30.4245,30.3168,30.3251,16300.0
2009-05-26 09:55:00,36.6,36.62,36.56,36.61,6300.0,30.3334,30.35,30.3002,30.3417,6300.0
2009-05-26 10:00:00,36.61,36.86,36.61,36.81,33300.0,30.3417,30.5489,30.3417,30.5074,33300.0
2009-05-26 10:05:00,36.81,36.99,36.81,36.91,20300.0,30.5074,30.6566,30.5074,30.5903,20300.0
2009-05-26 10:10:00,36.92,37.07,36.91,37.07,15900.0,30.5986,30.7229,30.5903,30.7229,15900.0
2009-05-26 10:15:00,37.06,37.13,37.02,37.11,28200.0,30.7146,30.7726,30.6815,30.7561,28200.0
2009-05-26 10:20:00,37.1,37.1,37.02,37.02,20200.0,30.7478,30.7478,30.6815,30.6815,20200.0
2009-05-26 10:25:00,37.03,37.11,36.98,37.11,16000.0,30.6898,30.7561,30.6483,30.7561,16000.0
2009-05-26 10:30:00,37.11,37.15,37.08,37.1,23500.0,30.7561,30.7892,30.7312,30.7478,23500.0
2009-05-26 10:35:00,37.12,37.28,37.11,37.16,11600.0,30.7643,30.8969,30.7561,30.7975,11600.0
2009-05-26 10:40:00,37.17,37.17,37.1,37.17,19900.0,30.8058,30.8058,30.7478,30.8058,19900.0
2009-05-26 10:45:00,37.14,37.25,37.14,37.2,21900.0,30.7809,30.8721,30.7809,30.8306,21900.0
2009-05-26 10:50:00,37.2,37.33,37.2,37.29,9200.0,30.8306,30.9384,30.8306,30.9052,9200.0
2009-05-26 10:55:00,37.29,37.31,37.2,37.23,11200.0,30.9052,30.9218,30.8306,30.8555,11200.0
2009-05-26 11:00:00,37.22,37.29,37.22,37.22,9800.0,30.8472,30.9052,30.8472,30.8472,9800.0
2009-05-26 11:05:00,37.22,37.29,37.21,37.23,5100.0,30.8472,30.9052,30.8389,30.8555,5100.0
2009-05-26 11:10:00,37.23,37.28,37.23,37.28,5800.0,30.8555,30.8969,30.8555,30.8969,5800.0
2009-05-26 11:15:00,37.27,37.31,37.19,37.31,11200.0,30.8887,30.9218,30.8224,30.9218,11200.0
2009-05-26 11:20:00,37.31,37.34,37.26,37.34,8600.0,30.9218,30.9467,30.8804,30.9467,8600.0
2009-05-26 11:25:00,37.34,37.35,37.3,37.33,6000.0,30.9467,30.955,30.9135,30.9384,6000.0
2009-05-26 11:30:00,37.32,37.37,37.3,37.3,8900.0,30.9301,30.9715,30.9135,30.9135,8900.0
2009-05-26 11:35:00,37.3,37.32,37.28,37.32,6100.0,30.9135,30.9301,30.8969,30.9301,6100.0
2009-05-26 11:40:00,37.32,37.42,37.32,37.42,11100.0,30.9301,31.013,30.9301,31.013,11100.0
2009-05-26 11:45:00,37.42,37.44,37.41,37.42,8300.0,31.013,31.0296,31.0047,31.013,8300.0
2009-05-26 11:50:00,37.42,37.5,37.42,37.48,8500.0,31.013,31.0793,31.013,31.0627,8500.0
2009-05-26 11:55:00,37.49,37.53,37.47,37.51,8000.0,31.071,31.1041,31.0544,31.0876,8000.0
2009-05-26 12:00:00,37.5,37.55,37.49,37.5,13000.0,31.0793,31.1207,31.071,31.0793,13000.0
2009-05-26 12:05:00,37.5,37.51,37.39,37.39,17700.0,31.0793,31.0876,30.9881,30.9881,17700.0
2009-05-26 12:10:00,37.4,37.41,37.35,37.37,7200.0,30.9964,31.0047,30.955,30.9715,7200.0
2009-05-26 12:15:00,37.37,37.46,37.36,37.45,10900.0,30.9715,31.0461,30.9632,31.0378,10900.0
2009-05-26 12:20:00,37.45,37.5,37.45,37.49,5300.0,31.0378,31.0793,31.0378,31.071,5300.0
2009-05-26 12:25:00,37.5,37.52,37.5,37.52,5500.0,31.0793,31.0959,31.0793,31.0959,5500.0
2009-05-26 12:30:00,37.52,37.52,37.48,37.49,12800.0,31.0959,31.0959,31.0627,31.071,12800.0
2009-05-26 12:35:00,37.5,37.5,37.47,37.49,14600.0,31.0793,31.0793,31.0544,31.071,14600.0
2009-05-26 12:40:00,37.49,37.5,37.48,37.49,6000.0,31.071,31.0793,31.0627,31.071,6000.0
2009-05-26 12:45:00,37.49,37.61,37.48,37.61,15400.0,31.071,31.1704,31.0627,31.1704,15400.0
2009-05-26 12:50:00,37.62,37.71,37.6,37.67,19100.0,31.1787,31.2533,31.1622,31.2202,19100.0
2009-05-26 12:55:00,37.67,37.68,37.66,37.66,2900.0,31.2202,31.2285,31.2119,31.2119,2900.0
2009-05-26 13:00:00,37.66,37.67,37.62,37.64,7000.0,31.2119,31.2202,31.1787,31.1953,7000.0
2009-05-26 13:05:00,37.66,37.68,37.64,37.66,4700.0,31.2119,31.2285,31.1953,31.2119,4700.0
2009-05-26 13:10:00,37.65,37.66,37.63,37.64,3300.0,31.2036,31.2119,31.187,31.1953,3300.0
2009-05-26 13:15:00,37.64,37.67,37.62,37.67,5900.0,31.1953,31.2202,31.1787,31.2202,5900.0
2009-05-26 13:20:00,37.67,37.67,37.56,37.58,7000.0,31.2202,31.2202,31.129,31.1456,7000.0
2009-05-26 13:25:00,37.6,37.6,37.59,37.6,4000.0,31.1622,31.1622,31.1539,31.1622,4000.0
2009-05-26 13:30:00,37.6,37.6,37.55,37.56,5500.0,31.1622,31.1622,31.1207,31.129,5500.0
2009-05-26 13:35:00,37.56,37.63,37.56,37.59,6200.0,31.129,31.187,31.129,31.1539,6200.0
2009-05-26 13:40:00,37.58,37.64,37.55,37.61,5100.0,31.1456,31.1953,31.1207,31.1704,5100.0
2009-05-26 13:45:00,37.62,37.64,37.61,37.62,5000.0,31.1787,31.1953,31.1704,31.1787,5000.0
2009-05-26 13:50:00,37.62,37.62,37.56,37.6,6400.0,31.1787,31.1787,31.129,31.1622,6400.0
2009-05-26 13:55:00,37.6,37.62,37.6,37.61,3000.0,31.1622,31.1787,31.1622,31.1704,3000.0
2009-05-26 14:00:00,37.61,37.66,37.57,37.61,10800.0,31.1704,31.2119,31.1373,31.1704,10800.0
2009-05-26 14:05:00,37.6,37.64,37.58,37.62,12300.0,31.1622,31.1953,31.1456,31.1787,12300.0
2009-05-26 14:10:00,37.62,37.62,37.57,37.59,15600.0,31.1787,31.1787,31.1373,31.1539,15600.0
2009-05-26 14:15:00,37.59,37.67,37.59,37.63,9400.0,31.1539,31.2202,31.1539,31.187,9400.0
2009-05-26 14:20:00,37.63,37.63,37.56,37.59,20500.0,31.187,31.187,31.129,31.1539,20500.0
2009-05-26 14:25:00,37.6,37.62,37.58,37.61,5100.0,31.1622,31.1787,31.1456,31.1704,5100.0
2009-05-26 14:30:00,37.61,37.64,37.59,37.63,7600.0,31.1704,31.1953,31.1539,31.187,7600.0
2009-05-26 14:35:00,37.63,37.7,37.62,37.66,25000.0,31.187,31.245,31.1787,31.2119,25000.0
2009-05-26 14:40:00,37.66,37.74,37.65,37.69,13600.0,31.2119,31.2782,31.2036,31.2367,13600.0
2009-05-26 14:45:00,37.69,37.72,37.64,37.65,12900.0,31.2367,31.2616,31.1953,31.2036,12900.0
2009-05-26 14:50:00,37.64,37.65,37.57,37.59,12900.0,31.1953,31.2036,31.1373,31.1539,12900.0
2009-05-26 14:55:00,37.59,37.62,37.56,37.57,27000.0,31.1539,31.1787,31.129,31.1373,27000.0
2009-05-26 15:00:00,37.55,37.6,37.55,37.6,19000.0,31.1207,31.1622,31.1207,31.1622,19000.0
2009-05-26 15:05:00,37.6,37.62,37.56,37.62,29400.0,31.1622,31.1787,31.129,31.1787,29400.0
2009-05-26 15:10:00,37.62,37.68,37.55,37.58,24600.0,31.1787,31.2285,31.1207,31.1456,24600.0
2009-05-26 15:15:00,37.58,37.59,37.48,37.55,28100.0,31.1456,31.1539,31.0627,31.1207,28100.0
2009-05-26 15:20:00,37.54,37.61,37.53,37.56,15900.0,31.1124,31.1704,31.1041,31.129,15900.0
2009-05-26 15:25:00,37.56,37.62,37.56,37.57,19100.0,31.129,31.1787,31.129,31.1373,19100.0
2009-05-26 15:30:00,37.57,37.65,37.53,37.62,43300.0,31.1373,31.2036,31.1041,31.1787,43300.0
2009-05-26 15:35:00,37.62,37.63,37.53,37.6,24900.0,31.1787,31.187,31.1041,31.1622,24900.0
2009-05-26 15:40:00,37.59,37.62,37.52,37.6,43900.0,31.1539,31.1787,31.0959,31.1622,43900.0
2009-05-26 15:45:00,37.59,37.59,37.48,37.55,32800.0,31.1539,31.1539,31.0627,31.1207,32800.0
2009-05-26 15:50:00,37.55,37.61,37.5,37.58,39100.0,31.1207,31.1704,31.0793,31.1456,39100.0
2009-05-26 15:55:00,37.57,37.66,37.55,37.66,71500.0,31.1373,31.2119,31.1207,31.2119,71500.0
2009-05-27 09:30:00,37.54,37.7,37.23,37.23,15600.0,31.1124,31.245,30.8555,30.8555,15600.0
2009-05-27 09:35:00,37.27,37.51,37.27,37.34,18100.0,30.8887,31.0876,30.8887,30.9467,18100.0
2009-05-27 09:40:00,37.33,37.34,37.13,37.28,19200.0,30.9384,30.9467,30.7726,30.8969,19200.0
2009-05-27 09:45:00,37.28,37.38,37.19,37.38,15100.0,30.8969,30.9798,30.8224,30.9798,15100.0
2009-05-27 09:50:00,37.37,37.46,37.35,37.39,15400.0,30.9715,31.0461,30.955,30.9881,15400.0
2009-05-27 09:55:00,37.39,37.39,37.3,37.34,9800.0,30.9881,30.9881,30.9135,30.9467,9800.0
2009-05-27 10:00:00,37.37,37.49,37.2,37.21,18000.0,30.9715,31.071,30.8306,30.8389,18000.0
2009-05-27 10:05:00,37.22,37.26,37.17,37.26,15300.0,30.8472,30.8804,30.8058,30.8804,15300.0
2009-05-27 10:10:00,37.26,37.37,37.25,37.25,11600.0,30.8804,30.9715,30.8721,30.8721,11600.0
2009-05-27 10:15:00,37.23,37.31,37.21,37.3,8300.0,30.8555,30.9218,30.8389,30.9135,8300.0
2009-05-27 10:20:00,37.34,37.39,37.28,37.39,8500.0,30.9467,30.9881,30.8969,30.9881,8500.0
2009-05-27 10:25:00,37.4,37.43,37.31,37.32,11600.0,30.9964,31.0213,30.9218,30.9301,11600.0
2009-05-27 10:30:00,37.32,37.39,37.3,37.34,13500.0,30.9301,30.9881,30.9135,30.9467,13500.0
2009-05-27 10:35:00,37.35,37.52,37.3,37.48,19600.0,30.955,31.0959,30.9135,31.0627,19600.0
2009-05-27 10:40:00,37.48,37.55,37.39,37.41,21500.0,31.0627,31.1207,30.9881,31.0047,21500.0
2009-05-27 10:45:00,37.41,37.54,37.4,37.54,22100.0,31.0047,31.1124,30.9964,31.1124,22100.0
2009-05-27 10:50:00,37.54,37.57,37.49,37.5,12900.0,31.1124,31.1373,31.071,31.0793,12900.0
2009-05-27 10:55:00,37.52,37.6,37.52,37.57,9300.0,31.0959,31.1622,31.0959,31.1373,9300.0
2009-05-27 11:00:00,37.56,37.56,37.38,37.38,6700.0,31.129,31.129,30.9798,30.9798,6700.0
2009-05-27 11:05:00,37.37,37.41,37.34,37.41,21300.0,30.9715,31.0047,30.9467,31.0047,21300.0
2009-05-27 11:10:00,37.43,37.51,37.37,37.51,11100.0,31.0213,31.0876,30.9715,31.0876,11100.0
2009-05-27 11:15:00,37.5,37.51,37.43,37.45,9800.0,31.0793,31.0876,31.0213,31.0378,9800.0
2009-05-27 11:20:00,37.45,37.48,37.41,37.45,13000.0,31.0378,31.0627,31.0047,31.0378,13000.0
2009-05-27 11:25:00,37.43,37.54,37.43,37.46,7800.0,31.0213,31.1124,31.0213,31.0461,7800.0
2009-05-27 11:30:00,37.45,37.53,37.37,37.51,14300.0,31.0378,31.1041,30.9715,31.0876,14300.0
2009-05-27 11:35:00,37.5,37.54,37.49,37.49,12100.0,31.0793,31.1124,31.071,31.071,12100.0
2009-05-27 11:40:00,37.49,37.5,37.44,37.47,5600.0,31.071,31.0793,31.0296,31.0544,5600.0
2009-05-27 11:45:00,37.45,37.46,37.38,37.39,27300.0,31.0378,31.0461,30.9798,30.9881,27300.0
2009-05-27 11:50:00,37.4,37.42,37.34,37.34,18100.0,30.9964,31.013,30.9467,30.9467,18100.0
2009-05-27 11:55:00,37.34,37.42,37.29,37.41,14400.0,30.9467,31.013,30.9052,31.0047,14400.0
2009-05-27 12:00:00,37.41,37.46,37.37,37.38,15600.0,31.0047,31.0461,30.9715,30.9798,15600.0
2009-05-27 12:05:00,37.37,37.41,37.34,37.38,6700.0,30.9715,31.0047,30.9467,30.9798,6700.0
2009-05-27 12:10:00,37.4,37.42,37.34,37.41,11300.0,30.9964,31.013,30.9467,31.0047,11300.0
2009-05-27 12:15:00,37.42,37.46,37.41,37.42,10600.0,31.013,31.0461,31.0047,31.013,10600.0
2009-05-27 12:20:00,37.42,37.44,37.38,37.41,10100.0,31.013,31.0296,30.9798,31.0047,10100.0
2009-05-27 12:25:00,37.41,37.43,37.34,37.34,10300.0,31.0047,31.0213,30.9467,30.9467,10300.0
2009-05-27 12:30:00,37.34,37.37,37.32,37.36,6200.0,30.9467,30.9715,30.9301,30.9632,6200.0
2009-05-27 12:35:00,37.37,37.37,37.24,37.26,22000.0,30.9715,30.9715,30.8638,30.8804,22000.0
2009-05-27 12:40:00,37.27,37.3,37.24,37.25,9500.0,30.8887,30.9135,30.8638,30.8721,9500.0
2009-05-27 12:45:00,37.27,37.31,37.2,37.31,15200.0,30.8887,30.9218,30.8306,30.9218,15200.0
2009-05-27 12:50:00,37.31,37.33,37.24,37.24,8300.0,30.9218,30.9384,30.8638,30.8638,8300.0
2009-05-27 12:55:00,37.23,37.24,37.11,37.14,28600.0,30.8555,30.8638,30.7561,30.7809,28600.0
2009-05-27 13:00:00,37.14,37.27,37.13,37.27,12100.0,30.7809,30.8887,30.7726,30.8887,12100.0
2009-05-27 13:05:00,37.25,37.25,37.2,37.2,9700.0,30.8721,30.8721,30.8306,30.8306,9700.0
2009-05-27 13:10:00,37.22,37.22,37.16,37.18,13400.0,30.8472,30.8472,30.7975,30.8141,13400.0
2009-05-27 13:15:00,37.19,37.24,37.18,37.19,8700.0,30.8224,30.8638,30.8141,30.8224,8700.0
2009-05-27 13:20:00,37.19,37.2,37.12,37.12,18300.0,30.8224,30.8306,30.7643,30.7643,18300.0
2009-05-27 13:25:00,37.12,37.13,37.08,37.08,30000.0,30.7643,30.7726,30.7312,30.7312,30000.0
2009-05-27 13:30:00,37.08,37.08,36.96,36.98,33600.0,30.7312,30.7312,30.6317,30.6483,33600.0
2009-05-27 13:35:00,36.98,36.99,36.93,36.95,27200.0,30.6483,30.6566,30.6069,30.6234,27200.0
2009-05-27 13:40:00,36.95,37.06,36.94,37.05,11700.0,30.6234,30.7146,30.6152,30.7063,11700.0
2009-05-27 13:45:00,37.04,37.07,36.91,36.92,16100.0,30.698,30.7229,30.5903,30.5986,16100.0
2009-05-27 13:50:00,36.93,36.93,36.78,36.88,33800.0,30.6069,30.6069,30.4826,30.5654,33800.0
2009-05-27 13:55:00,36.88,36.93,36.86,36.92,13100.0,30.5654,30.6069,30.5489,30.5986,13100.0
2009-05-27 14:00:00,36.92,36.92,36.84,36.84,17800.0,30.5986,30.5986,30.5323,30.5323,17800.0
2009-05-27 14:05:00,36.84,36.85,36.78,36.79,16300.0,30.5323,30.5406,30.4826,30.4908,16300.0
2009-05-27 14:10:00,36.81,36.83,36.77,36.79,13700.0,30.5074,30.524,30.4743,30.4908,13700.0
2009-05-27 14:15:00,36.78,36.84,36.75,36.84,12400.0,30.4826,30.5323,30.4577,30.5323,12400.0
2009-05-27 14:20:00,36.83,36.83,36.73,36.78,21800.0,30.524,30.524,30.4411,30.4826,21800.0
2009-05-27 14:25:00,36.77,36.79,36.74,36.75,14400.0,30.4743,30.4908,30.4494,30.4577,14400.0
2009-05-27 14:30:00,36.75,36.75,36.69,36.71,18000.0,30.4577,30.4577,30.408,30.4245,18000.0
2009-05-27 14:35:00,36.71,36.81,36.7,36.8,26900.0,30.4245,30.5074,30.4163,30.4991,26900.0
2009-05-27 14:40:00,36.81,36.9,36.8,36.84,16300.0,30.5074,30.582,30.4991,30.5323,16300.0
2009-05-27 14:45:00,36.83,36.91,36.83,36.91,17600.0,30.524,30.5903,30.524,30.5903,17600.0
2009-05-27 14:50:00,36.91,36.92,36.87,36.89,18800.0,30.5903,30.5986,30.5571,30.5737,18800.0
2009-05-27 14:55:00,36.88,36.91,36.77,36.77,20100.0,30.5654,30.5903,30.4743,30.4743,20100.0
2009-05-27 15:00:00,36.76,36.82,36.74,36.81,18000.0,30.466,30.5157,30.4494,30.5074,18000.0
2009-05-27 15:05:00,36.81,36.88,36.76,36.76,25000.0,30.5074,30.5654,30.466,30.466,25000.0
2009-05-27 15:10:00,36.75,36.75,36.7,36.72,26200.0,30.4577,30.4577,30.4163,30.4328,26200.0
2009-05-27 15:15:00,36.71,36.74,36.62,36.65,46800.0,30.4245,30.4494,30.35,30.3748,46800.0
2009-05-27 15:20:00,36.64,36.65,36.53,36.53,35000.0,30.3665,30.3748,30.2754,30.2754,35000.0
2009-05-27 15:25:00,36.54,36.62,36.52,36.57,35200.0,30.2836,30.35,30.2671,30.3085,35200.0
2009-05-27 15:30:00,36.57,36.58,36.52,36.52,33000.0,30.3085,30.3168,30.2671,30.2671,33000.0
2009-05-27 15:35:00,36.52,36.53,36.43,36.48,32900.0,30.2671,30.2754,30.1925,30.2339,32900.0
2009-05-27 15:40:00,36.47,36.54,36.47,36.52,27400.0,30.2256,30.2836,30.2256,30.2671,27400.0
2009-05-27 15:45:00,36.52,36.65,36.51,36.64,37000.0,30.2671,30.3748,30.2588,30.3665,37000.0
2009-05-27 15:50:00,36.64,36.65,36.54,36.54,63400.0,30.3665,30.3748,30.2836,30.2836,63400.0
2009-05-27 15:55:00,36.55,36.58,36.51,36.53,84100.0,30.2919,30.3168,30.2588,30.2754,84100.0
2009-05-28 09:30:00,36.84,36.98,36.79,36.79,19500.0,30.5323,30.6483,30.4908,30.4908,19500.0
2009-05-28 09:35:00,36.74,36.79,36.67,36.79,10700.0,30.4494,30.4908,30.3914,30.4908,10700.0
2009-05-28 09:40:00,36.82,36.95,36.79,36.89,13100.0,30.5157,30.6234,30.4908,30.5737,13100.0
2009-05-28 09:45:00,36.9,36.96,36.83,36.84,15000.0,30.582,30.6317,30.524,30.5323,15000.0
2009-05-28 09:50:00,36.85,36.85,36.7,36.7,12200.0,30.5406,30.5406,30.4163,30.4163,12200.0
2009-05-28 09:55:00,36.7,36.74,36.61,36.65,13700.0,30.4163,30.4494,30.3417,30.3748,13700.0
2009-05-28 10:00:00,36.65,36.65,36.42,36.46,33000.0,30.3748,30.3748,30.1842,30.2173,33000.0
2009-05-28 10:05:00,36.47,36.51,36.28,36.38,26400.0,30.2256,30.2588,30.0682,30.151,26400.0
2009-05-28 10:10:00,36.37,36.37,36.25,36.32,23400.0,30.1428,30.1428,30.0433,30.1013,23400.0
2009-05-28 10:15:00,36.31,36.34,36.26,36.3,16400.0,30.093,30.1179,30.0516,30.0847,16400.0
2009-05-28 10:20:00,36.3,36.35,36.26,36.3,20300.0,30.0847,30.1262,30.0516,30.0847,20300.0
2009-05-28 10:25:00,36.31,36.4,36.28,36.35,28500.0,30.093,30.1676,30.0682,30.1262,28500.0
2009-05-28 10:30:00,36.36,36.39,36.3,36.34,17300.0,30.1345,30.1593,30.0847,30.1179,17300.0
2009-05-28 10:35:00,36.37,36.44,36.32,36.32,15500.0,30.1428,30.2008,30.1013,30.1013,15500.0
2009-05-28 10:40:00,36.32,36.41,36.3,36.38,18800.0,30.1013,30.1759,30.0847,30.151,18800.0
2009-05-28 10:45:00,36.38,36.38,36.32,36.35,14000.0,30.151,30.151,30.1013,30.1262,14000.0
2009-05-28 10:50:00,36.36,36.42,36.33,36.35,10400.0,30.1345,30.1842,30.1096,30.1262,10400.0
2009-05-28 10:55:00,36.35,36.44,36.34,36.38,30100.0,30.1262,30.2008,30.1179,30.151,30100.0
2009-05-28 11:00:00,36.38,36.51,36.37,36.5,30100.0,30.151,30.2588,30.1428,30.2505,30100.0
2009-05-28 11:05:00,36.5,36.56,36.45,36.53,16900.0,30.2505,30.3002,30.2091,30.2754,16900.0
2009-05-28 11:10:00,36.55,36.57,36.49,36.51,14800.0,30.2919,30.3085,30.2422,30.2588,14800.0
2009-05-28 11:15:00,36.54,36.58,36.47,36.47,13000.0,30.2836,30.3168,30.2256,30.2256,13000.0
2009-05-28 11:20:00,36.46,36.5,36.46,36.48,9700.0,30.2173,30.2505,30.2173,30.2339,9700.0
2009-05-28 11:25:00,36.47,36.53,36.47,36.48,18300.0,30.2256,30.2754,30.2256,30.2339,18300.0
2009-05-28 11:30:00,36.48,36.54,36.45,36.52,14300.0,30.2339,30.2836,30.2091,30.2671,14300.0
2009-05-28 11:35:00,36.54,36.55,36.49,36.49,9200.0,30.2836,30.2919,30.2422,30.2422,9200.0
2009-05-28 11:40:00,36.48,36.48,36.38,36.43,12900.0,30.2339,30.2339,30.151,30.1925,12900.0
2009-05-28 11:45:00,36.44,36.6,36.44,36.6,11100.0,30.2008,30.3334,30.2008,30.3334,11100.0
2009-05-28 11:50:00,36.6,36.62,36.54,36.55,13100.0,30.3334,30.35,30.2836,30.2919,13100.0
2009-05-28 11:55:00,36.54,36.65,36.53,36.62,9900.0,30.2836,30.3748,30.2754,30.35,9900.0
2009-05-28 12:00:00,36.63,36.68,36.59,36.59,26100.0,30.3582,30.3997,30.3251,30.3251,26100.0
2009-05-28 12:05:00,36.59,36.6,36.5,36.5,17300.0,30.3251,30.3334,30.2505,30.2505,17300.0
2009-05-28 12:10:00,36.5,36.52,36.5,36.5,10100.0,30.2505,30.2671,30.2505,30.2505,10100.0
2009-05-28 12:15:00,36.49,36.5,36.4,36.4,9800.0,30.2422,30.2505,30.1676,30.1676,9800.0
2009-05-28 12:20:00,36.4,36.47,36.4,36.46,9800.0,30.1676,30.2256,30.1676,30.2173,9800.0
2009-05-28 12:25:00,36.45,36.45,36.4,36.4,4800.0,30.2091,30.2091,30.1676,30.1676,4800.0
2009-05-28 12:30:00,36.4,36.47,36.39,36.47,6400.0,30.1676,30.2256,30.1593,30.2256,6400.0
2009-05-28 12:35:00,36.45,36.46,36.4,36.44,5000.0,30.2091,30.2173,30.1676,30.2008,5000.0
2009-05-28 12:40:00,36.45,36.48,36.38,36.4,6600.0,30.2091,30.2339,30.151,30.1676,6600.0
2009-05-28 12:45:00,36.4,36.41,36.36,36.39,22400.0,30.1676,30.1759,30.1345,30.1593,22400.0
2009-05-28 12:50:00,36.4,36.4,36.31,36.32,7700.0,30.1676,30.1676,30.093,30.1013,7700.0
2009-05-28 12:55:00,36.32,36.33,36.26,36.3,10900.0,30.1013,30.1096,30.0516,30.0847,10900.0
2009-05-28 13:00:00,36.31,36.41,36.28,36.38,30300.0,30.093,30.1759,30.0682,30.151,30300.0
2009-05-28 13:05:00,36.38,36.48,36.37,36.43,12700.0,30.151,30.2339,30.1428,30.1925,12700.0
2009-05-28 13:10:00,36.43,36.61,36.43,36.6,14300.0,30.1925,30.3417,30.1925,30.3334,14300.0
2009-05-28 13:15:00,36.6,36.71,36.6,36.66,47300.0,30.3334,30.4245,30.3334,30.3831,47300.0
2009-05-28 13:20:00,36.66,36.7,36.6,36.6,25700.0,30.3831,30.4163,30.3334,30.3334,25700.0
2009-05-28 13:25:00,36.61,36.67,36.61,36.62,17100.0,30.3417,30.3914,30.3417,30.35,17100.0
2009-05-28 13:30:00,36.62,36.66,36.57,36.66,9500.0,30.35,30.3831,30.3085,30.3831,9500.0
2009-05-28 13:35:00,36.65,36.73,36.65,36.69,14000.0,30.3748,30.4411,30.3748,30.408,14000.0
2009-05-28 13:40:00,36.67,36.72,36.62,36.63,10000.0,30.3914,30.4328,30.35,30.3582,10000.0
2009-05-28 13:45:00,36.62,36.63,36.55,36.59,25500.0,30.35,30.3582,30.2919,30.3251,25500.0
2009-05-28 13:50:00,36.58,36.61,36.54,36.55,10500.0,30.3168,30.3417,30.2836,30.2919,10500.0
2009-05-28 13:55:00,36.54,36.55,36.39,36.54,14600.0,30.2836,30.2919,30.1593,30.2836,14600.0
2009-05-28 14:00:00,36.55,36.55,36.47,36.47,23200.0,30.2919,30.2919,30.2256,30.2256,23200.0
2009-05-28 14:05:00,36.48,36.52,36.48,36.51,18400.0,30.2339,30.2671,30.2339,30.2588,18400.0
2009-05-28 14:10:00,36.51,36.53,36.45,36.49,19200.0,30.2588,30.2754,30.2091,30.2422,19200.0
2009-05-28 14:15:00,36.49,36.52,36.48,36.51,18700.0,30.2422,30.2671,30.2339,30.2588,18700.0
2009-05-28 14:20:00,36.51,36.59,36.49,36.59,34700.0,30.2588,30.3251,30.2422,30.3251,34700.0
2009-05-28 14:25:00,36.59,36.63,36.59,36.61,19700.0,30.3251,30.3582,30.3251,30.3417,19700.0
2009-05-28 14:30:00,36.61,36.65,36.57,36.64,29000.0,30.3417,30.3748,30.3085,30.3665,29000.0
2009-05-28 14:35:00,36.65,36.7,36.61,36.62,56600.0,30.3748,30.4163,30.3417,30.35,56600.0
2009-05-28 14:40:00,36.62,36.71,36.61,36.7,73600.0,30.35,30.4245,30.3417,30.4163,73600.0
2009-05-28 14:45:00,36.7,36.76,36.7,36.76,41200.0,30.4163,30.466,30.4163,30.466,41200.0
2009-05-28 14:50:00,36.77,36.8,36.75,36.8,46000.0,30.4743,30.4991,30.4577,30.4991,46000.0
2009-05-28 14:55:00,36.8,36.81,36.69,36.71,50800.0,30.4991,30.5074,30.408,30.4245,50800.0
2009-05-28 15:00:00,36.71,36.72,36.68,36.69,30400.0,30.4245,30.4328,30.3997,30.408,30400.0
2009-05-28 15:05:00,36.69,36.73,36.65,36.66,28200.0,30.408,30.4411,30.3748,30.3831,28200.0
2009-05-28 15:10:00,36.65,36.68,36.59,36.67,34700.0,30.3748,30.3997,30.3251,30.3914,34700.0
2009-05-28 15:15:00,36.67,36.72,36.66,36.67,36300.0,30.3914,30.4328,30.3831,30.3914,36300.0
2009-05-28 15:20:00,36.66,36.67,36.56,36.56,15000.0,30.3831,30.3914,30.3002,30.3002,15000.0
2009-05-28 15:25:00,36.56,36.61,36.51,36.6,23400.0,30.3002,30.3417,30.2588,30.3334,23400.0
2009-05-28 15:30:00,36.6,36.62,36.54,36.6,52000.0,30.3334,30.35,30.2836,30.3334,52000.0
2009-05-28 15:35:00,36.61,36.63,36.5,36.61,28400.0,30.3417,30.3582,30.2505,30.3417,28400.0
2009-05-28 15:40:00,36.6,36.76,36.57,36.71,33800.0,30.3334,30.466,30.3085,30.4245,33800.0
2009-05-28 15:45:00,36.72,36.77,36.67,36.77,27700.0,30.4328,30.4743,30.3914,30.4743,27700.0
2009-05-28 15:50:00,36.77,36.79,36.59,36.62,43900.0,30.4743,30.4908,30.3251,30.35,43900.0
2009-05-28 15:55:00,36.62,36.71,36.6,36.71,51000.0,30.35,30.4245,30.3334,30.4245,51000.0
2009-05-29 09:30:00,36.96,37.0,36.82,36.83,27900.0,30.6317,30.6649,30.5157,30.524,27900.0
2009-05-29 09:35:00,36.84,37.05,36.72,37.03,18900.0,30.5323,30.7063,30.4328,30.6898,18900.0
2009-05-29 09:40:00,37.03,37.14,36.84,36.91,26300.0,30.6898,30.7809,30.5323,30.5903,26300.0
2009-05-29 09:45:00,36.87,36.91,36.67,36.76,12800.0,30.5571,30.5903,30.3914,30.466,12800.0
2009-05-29 09:50:00,36.75,36.85,36.72,36.82,10600.0,30.4577,30.5406,30.4328,30.5157,10600.0
2009-05-29 09:55:00,36.8,36.89,36.73,36.88,7900.0,30.4991,30.5737,30.4411,30.5654,7900.0
2009-05-29 10:00:00,36.88,36.91,36.74,36.76,12900.0,30.5654,30.5903,30.4494,30.466,12900.0
2009-05-29 10:05:00,36.75,36.95,36.75,36.94,20700.0,30.4577,30.6234,30.4577,30.6152,20700.0
2009-05-29 10:10:00,36.92,36.96,36.85,36.9,13700.0,30.5986,30.6317,30.5406,30.582,13700.0
2009-05-29 10:15:00,36.9,37.02,36.9,37.0,15800.0,30.582,30.6815,30.582,30.6649,15800.0
2009-05-29 10:20:00,37.0,37.1,36.99,37.09,16900.0,30.6649,30.7478,30.6566,30.7395,16900.0
2009-05-29 10:25:00,37.08,37.08,36.99,36.99,15900.0,30.7312,30.7312,30.6566,30.6566,15900.0
2009-05-29 10:30:00,36.99,37.0,36.93,36.96,35600.0,30.6566,30.6649,30.6069,30.6317,35600.0
2009-05-29 10:35:00,36.97,37.04,36.95,37.01,27800.0,30.64,30.698,30.6234,30.6732,27800.0
2009-05-29 10:40:00,37.01,37.04,36.89,36.9,20400.0,30.6732,30.698,30.5737,30.582,20400.0
2009-05-29 10:45:00,36.92,36.93,36.84,36.93,20100.0,30.5986,30.6069,30.5323,30.6069,20100.0
2009-05-29 10:50:00,36.94,36.96,36.86,36.96,14000.0,30.6152,30.6317,30.5489,30.6317,14000.0
2009-05-29 10:55:00,36.97,37.0,36.94,36.95,13900.0,30.64,30.6649,30.6152,30.6234,13900.0
2009-05-29 11:00:00,36.95,36.99,36.88,36.93,27900.0,30.6234,30.6566,30.5654,30.6069,27900.0
2009-05-29 11:05:00,36.92,36.93,36.84,36.85,15200.0,30.5986,30.6069,30.5323,30.5406,15200.0
2009-05-29 11:10:00,36.86,36.87,36.8,36.85,14600.0,30.5489,30.5571,30.4991,30.5406,14600.0
2009-05-29 11:15:00,36.86,36.9,36.84,36.88,20800.0,30.5489,30.582,30.5323,30.5654,20800.0
2009-05-29 11:20:00,36.86,36.95,36.82,36.95,18500.0,30.5489,30.6234,30.5157,30.6234,18500.0
2009-05-29 11:25:00,36.96,37.01,36.85,36.85,21100.0,30.6317,30.6732,30.5406,30.5406,21100.0
2009-05-29 11:30:00,36.85,36.94,36.81,36.9,22100.0,30.5406,30.6152,30.5074,30.582,22100.0
2009-05-29 11:35:00,36.9,36.93,36.84,36.88,25400.0,30.582,30.6069,30.5323,30.5654,25400.0
2009-05-29 11:40:00,36.88,36.99,36.85,36.99,27100.0,30.5654,30.6566,30.5406,30.6566,27100.0
2009-05-29 11:45:00,36.99,36.99,36.94,36.95,13300.0,30.6566,30.6566,30.6152,30.6234,13300.0
2009-05-29 11:50:00,36.94,36.94,36.85,36.89,21100.0,30.6152,30.6152,30.5406,30.5737,21100.0
2009-05-29 11:55:00,36.89,36.92,36.83,36.88,18000.0,30.5737,30.5986,30.524,30.5654,18000.0
2009-05-29 12:00:00,36.86,36.91,36.86,36.91,9800.0,30.5489,30.5903,30.5489,30.5903,9800.0
2009-05-29 12:05:00,36.9,36.91,36.85,36.86,13900.0,30.582,30.5903,30.5406,30.5489,13900.0
2009-05-29 12:10:00,36.86,36.87,36.84,36.85,29500.0,30.5489,30.5571,30.5323,30.5406,29500.0
2009-05-29 12:15:00,36.84,36.87,36.84,36.87,12200.0,30.5323,30.5571,30.5323,30.5571,12200.0
2009-05-29 12:20:00,36.87,36.88,36.85,36.86,11300.0,30.5571,30.5654,30.5406,30.5489,11300.0
2009-05-29 12:25:00,36.85,36.87,36.83,36.84,20700.0,30.5406,30.5571,30.524,30.5323,20700.0
2009-05-29 12:30:00,36.84,36.85,36.82,36.83,8600.0,30.5323,30.5406,30.5157,30.524,8600.0
2009-05-29 12:35:00,36.83,36.86,36.79,36.8,22400.0,30.524,30.5489,30.4908,30.4991,22400.0
2009-05-29 12:40:00,36.8,36.85,36.76,36.85,13200.0,30.4991,30.5406,30.466,30.5406,13200.0
2009-05-29 12:45:00,36.84,36.87,36.82,36.85,16200.0,30.5323,30.5571,30.5157,30.5406,16200.0
2009-05-29 12:50:00,36.85,36.91,36.85,36.9,11500.0,30.5406,30.5903,30.5406,30.582,11500.0
2009-05-29 12:55:00,36.91,36.93,36.89,36.9,15700.0,30.5903,30.6069,30.5737,30.582,15700.0
2009-05-29 13:00:00,36.91,36.98,36.91,36.96,13500.0,30.5903,30.6483,30.5903,30.6317,13500.0
2009-05-29 13:05:00,36.97,36.97,36.93,36.94,8500.0,30.64,30.64,30.6069,30.6152,8500.0
2009-05-29 13:10:00,36.94,36.95,36.93,36.94,12000.0,30.6152,30.6234,30.6069,30.6152,12000.0
2009-05-29 13:15:00,36.94,36.97,36.91,36.97,16800.0,30.6152,30.64,30.5903,30.64,16800.0
2009-05-29 13:20:00,36.96,36.99,36.93,36.95,19100.0,30.6317,30.6566,30.6069,30.6234,19100.0
2009-05-29 13:25:00,36.95,36.97,36.93,36.95,8400.0,30.6234,30.64,30.6069,30.6234,8400.0
2009-05-29 13:30:00,36.95,37.03,36.93,37.03,17000.0,30.6234,30.6898,30.6069,30.6898,17000.0
2009-05-29 13:35:00,37.03,37.07,37.02,37.04,13600.0,30.6898,30.7229,30.6815,30.698,13600.0
2009-05-29 13:40:00,37.03,37.1,37.03,37.1,9200.0,30.6898,30.7478,30.6898,30.7478,9200.0
2009-05-29 13:45:00,37.1,37.1,37.06,37.07,10900.0,30.7478,30.7478,30.7146,30.7229,10900.0
2009-05-29 13:50:00,37.07,37.07,37.0,37.06,16200.0,30.7229,30.7229,30.6649,30.7146,16200.0
2009-05-29 13:55:00,37.06,37.08,37.06,37.08,4600.0,30.7146,30.7312,30.7146,30.7312,4600.0
2009-05-29 14:00:00,37.08,37.08,37.02,37.06,15200.0,30.7312,30.7312,30.6815,30.7146,15200.0
2009-05-29 14:05:00,37.06,37.08,37.06,37.07,6500.0,30.7146,30.7312,30.7146,30.7229,6500.0
2009-05-29 14:10:00,37.08,37.11,37.07,37.09,10000.0,30.7312,30.7561,30.7229,30.7395,10000.0
2009-05-29 14:15:00,37.1,37.11,37.09,37.1,9100.0,30.7478,30.7561,30.7395,30.7478,9100.0
2009-05-29 14:20:00,37.1,37.11,37.05,37.07,12800.0,30.7478,30.7561,30.7063,30.7229,12800.0
2009-05-29 14:25:00,37.07,37.09,37.07,37.09,13700.0,30.7229,30.7395,30.7229,30.7395,13700.0
2009-05-29 14:30:00,37.09,37.1,37.03,37.04,15700.0,30.7395,30.7478,30.6898,30.698,15700.0
2009-05-29 14:35:00,37.03,37.07,37.01,37.06,14600.0,30.6898,30.7229,30.6732,30.7146,14600.0
2009-05-29 14:40:00,37.07,37.07,37.0,37.0,16800.0,30.7229,30.7229,30.6649,30.6649,16800.0
2009-05-29 14:45:00,37.0,37.01,36.96,36.96,19000.0,30.6649,30.6732,30.6317,30.6317,19000.0
2009-05-29 14:50:00,36.95,36.96,36.87,36.91,20100.0,30.6234,30.6317,30.5571,30.5903,20100.0
2009-05-29 14:55:00,36.91,36.98,36.9,36.97,11500.0,30.5903,30.6483,30.582,30.64,11500.0
2009-05-29 15:00:00,36.98,36.98,36.88,36.9,18500.0,30.6483,30.6483,30.5654,30.582,18500.0
2009-05-29 15:05:00,36.9,37.0,36.89,36.96,26800.0,30.582,30.6649,30.5737,30.6317,26800.0
2009-05-29 15:10:00,36.96,36.98,36.92,36.92,27800.0,30.6317,30.6483,30.5986,30.5986,27800.0
2009-05-29 15:15:00,36.93,36.96,36.9,36.96,18400.0,30.6069,30.6317,30.582,30.6317,18400.0
2009-05-29 15:20:00,36.96,36.98,36.87,36.88,18900.0,30.6317,30.6483,30.5571,30.5654,18900.0
2009-05-29 15:25:00,36.91,36.99,36.91,36.97,22700.0,30.5903,30.6566,30.5903,30.64,22700.0
2009-05-29 15:30:00,36.96,36.98,36.89,36.89,29700.0,30.6317,30.6483,30.5737,30.5737,29700.0
2009-05-29 15:35:00,36.89,37.02,36.88,37.02,32900.0,30.5737,30.6815,30.5654,30.6815,32900.0
2009-05-29 15:40:00,37.01,37.12,37.0,37.12,48700.0,30.6732,30.7643,30.6649,30.7643,48700.0
2009-05-29 15:45:00,37.12,37.12,37.08,37.11,35200.0,30.7643,30.7643,30.7312,30.7561,35200.0
2009-05-29 15:50:00,37.1,37.14,37.06,37.07,42000.0,30.7478,30.7809,30.7146,30.7229,42000.0
2009-05-29 15:55:00,37.07,37.35,37.06,37.35,148000.0,30.7229,30.955,30.7146,30.955,148000.0
2009-06-01 09:30:00,37.76,38.15,37.64,38.06,42400.0,31.2948,31.618,31.1953,31.5434,42400.0
2009-06-01 09:35:00,38.06,38.13,37.93,38.01,26000.0,31.5434,31.6014,31.4357,31.502,26000.0
2009-06-01 09:40:00,38.01,38.09,37.96,38.07,33700.0,31.502,31.5683,31.4605,31.5517,33700.0
2009-06-01 09:45:00,38.06,38.08,38.02,38.06,23500.0,31.5434,31.56,31.5102,31.5434,23500.0
2009-06-01 09:50:00,38.06,38.31,38.05,38.27,23600.0,31.5434,31.7506,31.5351,31.7174,23600.0
2009-06-01 09:55:00,38.27,38.29,38.17,38.18,16500.0,31.7174,31.734,31.6346,31.6428,16500.0
2009-06-01 10:00:00,38.2,38.37,38.2,38.35,30400.0,31.6594,31.8003,31.6594,31.7837,30400.0
2009-06-01 10:05:00,38.36,38.4,38.33,38.34,12900.0,31.792,31.8252,31.7672,31.7755,12900.0
2009-06-01 10:10:00,38.34,38.48,38.34,38.46,14500.0,31.7755,31.8915,31.7755,31.8749,14500.0
2009-06-01 10:15:00,38.46,38.5,38.41,38.47,17500.0,31.8749,31.9081,31.8335,31.8832,17500.0
2009-06-01 10:20:00,38.47,38.5,38.47,38.49,13900.0,31.8832,31.9081,31.8832,31.8998,13900.0
2009-06-01 10:25:00,38.48,38.49,38.39,38.39,18100.0,31.8915,31.8998,31.8169,31.8169,18100.0
2009-06-01 10:30:00,38.39,38.42,38.34,38.36,8200.0,31.8169,31.8418,31.7755,31.792,8200.0
2009-06-01 10:35:00,38.35,38.46,38.35,38.45,8500.0,31.7837,31.8749,31.7837,31.8666,8500.0
2009-06-01 10:40:00,38.44,38.44,38.36,38.36,5200.0,31.8583,31.8583,31.792,31.792,5200.0
2009-06-01 10:45:00,38.37,38.4,38.34,38.4,10300.0,31.8003,31.8252,31.7755,31.8252,10300.0
2009-06-01 10:50:00,38.41,38.46,38.4,38.4,8100.0,31.8335,31.8749,31.8252,31.8252,8100.0
2009-06-01 10:55:00,38.4,38.48,38.37,38.37,11400.0,31.8252,31.8915,31.8003,31.8003,11400.0
2009-06-01 11:00:00,38.36,38.42,38.36,38.4,8500.0,31.792,31.8418,31.792,31.8252,8500.0
2009-06-01 11:05:00,38.4,38.48,38.4,38.43,17100.0,31.8252,31.8915,31.8252,31.85,17100.0
2009-06-01 11:10:00,38.41,38.48,38.41,38.48,12400.0,31.8335,31.8915,31.8335,31.8915,12400.0
2009-06-01 11:15:00,38.48,38.5,38.45,38.48,11100.0,31.8915,31.9081,31.8666,31.8915,11100.0
2009-06-01 11:20:00,38.48,38.5,38.46,38.47,15600.0,31.8915,31.9081,31.8749,31.8832,15600.0
2009-06-01 11:25:00,38.47,38.48,38.43,38.48,5600.0,31.8832,31.8915,31.85,31.8915,5600.0
2009-06-01 11:30:00,38.49,38.5,38.44,38.45,4900.0,31.8998,31.9081,31.8583,31.8666,4900.0
2009-06-01 11:35:00,38.45,38.46,38.38,38.41,12100.0,31.8666,31.8749,31.8086,31.8335,12100.0
2009-06-01 11:40:00,38.4,38.41,38.35,38.36,8400.0,31.8252,31.8335,31.7837,31.792,8400.0
2009-06-01 11:45:00,38.36,38.41,38.35,38.38,10200.0,31.792,31.8335,31.7837,31.8086,10200.0
2009-06-01 11:50:00,38.37,38.38,38.32,38.38,20600.0,31.8003,31.8086,31.7589,31.8086,20600.0
2009-06-01 11:55:00,38.38,38.41,38.32,38.37,19400.0,31.8086,31.8335,31.7589,31.8003,19400.0
2009-06-01 12:00:00,38.37,38.37,38.33,38.34,17700.0,31.8003,31.8003,31.7672,31.7755,17700.0
2009-06-01 12:05:00,38.34,38.41,38.32,38.35,27300.0,31.7755,31.8335,31.7589,31.7837,27300.0
2009-06-01 12:10:00,38.34,38.38,38.33,38.38,8100.0,31.7755,31.8086,31.7672,31.8086,8100.0
2009-06-01 12:15:00,38.38,38.39,38.35,38.36,5200.0,31.8086,31.8169,31.7837,31.792,5200.0
2009-06-01 12:20:00,38.36,38.38,38.36,38.37,6400.0,31.792,31.8086,31.792,31.8003,6400.0
2009-06-01 12:25:00,38.37,38.39,38.36,38.37,9200.0,31.8003,31.8169,31.792,31.8003,9200.0
2009-06-01 12:30:00,38.37,38.42,38.35,38.4,8600.0,31.8003,31.8418,31.7837,31.8252,8600.0
2009-06-01 12:35:00,38.41,38.46,38.4,38.45,5700.0,31.8335,31.8749,31.8252,31.8666,5700.0
2009-06-01 12:40:00,38.45,38.47,38.43,38.46,8000.0,31.8666,31.8832,31.85,31.8749,8000.0
2009-06-01 12:45:00,38.46,38.5,38.46,38.47,14000.0,31.8749,31.9081,31.8749,31.8832,14000.0
2009-06-01 12:50:00,38.48,38.5,38.47,38.48,9300.0,31.8915,31.9081,31.8832,31.8915,9300.0
2009-06-01 12:55:00,38.49,38.49,38.39,38.41,11100.0,31.8998,31.8998,31.8169,31.8335,11100.0
2009-06-01 13:00:00,38.41,38.46,38.4,38.42,10800.0,31.8335,31.8749,31.8252,31.8418,10800.0
2009-06-01 13:05:00,38.41,38.49,38.4,38.49,7100.0,31.8335,31.8998,31.8252,31.8998,7100.0
2009-06-01 13:10:00,38.49,38.49,38.41,38.43,8900.0,31.8998,31.8998,31.8335,31.85,8900.0
2009-06-01 13:15:00,38.43,38.44,38.41,38.42,8100.0,31.85,31.8583,31.8335,31.8418,8100.0
2009-06-01 13:20:00,38.42,38.44,38.39,38.41,9800.0,31.8418,31.8583,31.8169,31.8335,9800.0
2009-06-01 13:25:00,38.41,38.41,38.4,38.4,5000.0,31.8335,31.8335,31.8252,31.8252,5000.0
2009-06-01 13:30:00,38.4,38.42,38.39,38.4,12200.0,31.8252,31.8418,31.8169,31.8252,12200.0
2009-06-01 13:35:00,38.41,38.5,38.41,38.5,15400.0,31.8335,31.9081,31.8335,31.9081,15400.0
2009-06-01 13:40:00,38.5,38.54,38.49,38.54,17100.0,31.9081,31.9412,31.8998,31.9412,17100.0
2009-06-01 13:45:00,38.54,38.61,38.53,38.58,18400.0,31.9412,31.9992,31.9329,31.9744,18400.0
2009-06-01 13:50:00,38.57,38.58,38.55,38.57,6500.0,31.9661,31.9744,31.9495,31.9661,6500.0
2009-06-01 13:55:00,38.57,38.68,38.57,38.65,20700.0,31.9661,32.0572,31.9661,32.0324,20700.0
2009-06-01 14:00:00,38.66,38.67,38.62,38.65,16700.0,32.0407,32.049,32.0075,32.0324,16700.0
2009-06-01 14:05:00,38.65,38.67,38.61,38.61,11700.0,32.0324,32.049,31.9992,31.9992,11700.0
2009-06-01 14:10:00,38.6,38.63,38.58,38.6,9600.0,31.9909,32.0158,31.9744,31.9909,9600.0
2009-06-01 14:15:00,38.59,38.66,38.59,38.63,6600.0,31.9826,32.0407,31.9826,32.0158,6600.0
2009-06-01 14:20:00,38.63,38.64,38.61,38.62,7500.0,32.0158,32.0241,31.9992,32.0075,7500.0
2009-06-01 14:25:00,38.62,38.63,38.56,38.58,24200.0,32.0075,32.0158,31.9578,31.9744,24200.0
2009-06-01 14:30:00,38.58,38.59,38.48,38.49,36100.0,31.9744,31.9826,31.8915,31.8998,36100.0
2009-06-01 14:35:00,38.5,38.58,38.48,38.57,18100.0,31.9081,31.9744,31.8915,31.9661,18100.0
2009-06-01 14:40:00,38.57,38.62,38.53,38.61,16200.0,31.9661,32.0075,31.9329,31.9992,16200.0
2009-06-01 14:45:00,38.61,38.63,38.56,38.58,15000.0,31.9992,32.0158,31.9578,31.9744,15000.0
2009-06-01 14:50:00,38.57,38.63,38.54,38.61,16600.0,31.9661,32.0158,31.9412,31.9992,16600.0
2009-06-01 14:55:00,38.61,38.62,38.58,38.59,18400.0,31.9992,32.0075,31.9744,31.9826,18400.0
2009-06-01 15:00:00,38.58,38.61,38.54,38.56,12900.0,31.9744,31.9992,31.9412,31.9578,12900.0
2009-06-01 15:05:00,38.57,38.57,38.48,38.51,27300.0,31.9661,31.9661,31.8915,31.9163,27300.0
2009-06-01 15:10:00,38.52,38.52,38.39,38.4,28100.0,31.9246,31.9246,31.8169,31.8252,28100.0
2009-06-01 15:15:00,38.4,38.46,38.4,38.42,33700.0,31.8252,31.8749,31.8252,31.8418,33700.0
2009-06-01 15:20:00,38.42,38.52,38.41,38.5,34700.0,31.8418,31.9246,31.8335,31.9081,34700.0
2009-06-01 15:25:00,38.49,38.6,38.49,38.59,48800.0,31.8998,31.9909,31.8998,31.9826,48800.0
2009-06-01 15:30:00,38.59,38.63,38.52,38.52,34000.0,31.9826,32.0158,31.9246,31.9246,34000.0
2009-06-01 15:35:00,38.52,38.63,38.51,38.58,41700.0,31.9246,32.0158,31.9163,31.9744,41700.0
2009-06-01 15:40:00,38.58,38.67,38.57,38.62,75700.0,31.9744,32.049,31.9661,32.0075,75700.0
2009-06-01 15:45:00,38.62,38.63,38.54,38.56,41400.0,32.0075,32.0158,31.9412,31.9578,41400.0
2009-06-01 15:50:00,38.56,38.61,38.5,38.5,64200.0,31.9578,31.9992,31.9081,31.9081,64200.0
2009-06-01 15:55:00,38.49,38.58,38.4,38.55,118900.0,31.8998,31.9744,31.8252,31.9495,118900.0
2009-06-02 09:30:00,38.47,38.47,38.27,38.27,19400.0,31.8832,31.8832,31.7174,31.7174,19400.0
2009-06-02 09:35:00,38.26,38.49,38.26,38.41,20600.0,31.7092,31.8998,31.7092,31.8335,20600.0
2009-06-02 09:40:00,38.44,38.58,38.39,38.4,11700.0,31.8583,31.9744,31.8169,31.8252,11700.0
2009-06-02 09:45:00,38.4,38.45,38.39,38.43,8600.0,31.8252,31.8666,31.8169,31.85,8600.0
2009-06-02 09:50:00,38.43,38.53,38.29,38.49,34900.0,31.85,31.9329,31.734,31.8998,34900.0
2009-06-02 09:55:00,38.46,38.5,38.37,38.37,13400.0,31.8749,31.9081,31.8003,31.8003,13400.0
2009-06-02 10:00:00,38.38,38.61,38.38,38.47,19200.0,31.8086,31.9992,31.8086,31.8832,19200.0
2009-06-02 10:05:00,38.47,38.48,38.41,38.46,14500.0,31.8832,31.8915,31.8335,31.8749,14500.0
2009-06-02 10:10:00,38.46,38.48,38.35,38.38,22300.0,31.8749,31.8915,31.7837,31.8086,22300.0
2009-06-02 10:15:00,38.39,38.42,38.27,38.33,21900.0,31.8169,31.8418,31.7174,31.7672,21900.0
2009-06-02 10:20:00,38.35,38.42,38.29,38.37,10800.0,31.7837,31.8418,31.734,31.8003,10800.0
2009-06-02 10:25:00,38.37,38.47,38.36,38.43,14800.0,31.8003,31.8832,31.792,31.85,14800.0
2009-06-02 10:30:00,38.43,38.54,38.43,38.53,41700.0,31.85,31.9412,31.85,31.9329,41700.0
2009-06-02 10:35:00,38.52,38.58,38.49,38.55,13100.0,31.9246,31.9744,31.8998,31.9495,13100.0
2009-06-02 10:40:00,38.53,38.61,38.53,38.6,26000.0,31.9329,31.9992,31.9329,31.9909,26000.0
2009-06-02 10:45:00,38.58,38.58,38.52,38.53,14900.0,31.9744,31.9744,31.9246,31.9329,14900.0
2009-06-02 10:50:00,38.54,38.55,38.43,38.43,17800.0,31.9412,31.9495,31.85,31.85,17800.0
2009-06-02 10:55:00,38.43,38.59,38.43,38.5,22300.0,31.85,31.9826,31.85,31.9081,22300.0
2009-06-02 11:00:00,38.53,38.55,38.51,38.52,8300.0,31.9329,31.9495,31.9163,31.9246,8300.0
2009-06-02 11:05:00,38.51,38.55,38.48,38.55,10600.0,31.9163,31.9495,31.8915,31.9495,10600.0
2009-06-02 11:10:00,38.55,38.57,38.49,38.53,9400.0,31.9495,31.9661,31.8998,31.9329,9400.0
2009-06-02 11:15:00,38.54,38.62,38.52,38.62,7800.0,31.9412,32.0075,31.9246,32.0075,7800.0
2009-06-02 11:20:00,38.6,38.63,38.58,38.63,7300.0,31.9909,32.0158,31.9744,32.0158,7300.0
2009-06-02 11:25:00,38.62,38.64,38.61,38.61,5700.0,32.0075,32.0241,31.9992,31.9992,5700.0
2009-06-02 11:30:00,38.61,38.63,38.59,38.61,22800.0,31.9992,32.0158,31.9826,31.9992,22800.0
2009-06-02 11:35:00,38.61,38.63,38.49,38.49,22500.0,31.9992,32.0158,31.8998,31.8998,22500.0
2009-06-02 11:40:00,38.5,38.52,38.46,38.46,66000.0,31.9081,31.9246,31.8749,31.8749,66000.0
2009-06-02 11:45:00,38.45,38.46,38.34,38.38,30500.0,31.8666,31.8749,31.7755,31.8086,30500.0
2009-06-02 11:50:00,38.39,38.42,38.39,38.39,14400.0,31.8169,31.8418,31.8169,31.8169,14400.0
2009-06-02 11:55:00,38.4,38.42,38.39,38.4,25700.0,31.8252,31.8418,31.8169,31.8252,25700.0
2009-06-02 12:00:00,38.4,38.42,38.39,38.42,25100.0,31.8252,31.8418,31.8169,31.8418,25100.0
2009-06-02 12:05:00,38.42,38.43,38.38,38.39,22600.0,31.8418,31.85,31.8086,31.8169,22600.0
2009-06-02 12:10:00,38.41,38.41,38.32,38.35,14900.0,31.8335,31.8335,31.7589,31.7837,14900.0
2009-06-02 12:15:00,38.35,38.39,38.33,38.39,22000.0,31.7837,31.8169,31.7672,31.8169,22000.0
2009-06-02 12:20:00,38.39,38.42,38.37,38.4,19500.0,31.8169,31.8418,31.8003,31.8252,19500.0
2009-06-02 12:25:00,38.4,38.4,38.38,38.4,28200.0,31.8252,31.8252,31.8086,31.8252,28200.0
2009-06-02 12:30:00,38.39,38.41,38.38,38.41,11700.0,31.8169,31.8335,31.8086,31.8335,11700.0
2009-06-02 12:35:00,38.41,38.47,38.39,38.47,18000.0,31.8335,31.8832,31.8169,31.8832,18000.0
2009-06-02 12:40:00,38.47,38.48,38.39,38.39,7300.0,31.8832,31.8915,31.8169,31.8169,7300.0
2009-06-02 12:45:00,38.39,38.4,38.37,38.39,16800.0,31.8169,31.8252,31.8003,31.8169,16800.0
2009-06-02 12:50:00,38.39,38.45,38.36,38.45,19900.0,31.8169,31.8666,31.792,31.8666,19900.0
2009-06-02 12:55:00,38.45,38.49,38.45,38.47,8200.0,31.8666,31.8998,31.8666,31.8832,8200.0
2009-06-02 13:00:00,38.47,38.51,38.44,38.5,24100.0,31.8832,31.9163,31.8583,31.9081,24100.0
2009-06-02 13:05:00,38.51,38.56,38.48,38.5,14900.0,31.9163,31.9578,31.8915,31.9081,14900.0
2009-06-02 13:10:00,38.49,38.49,38.42,38.43,9700.0,31.8998,31.8998,31.8418,31.85,9700.0
2009-06-02 13:15:00,38.42,38.47,38.38,38.47,15600.0,31.8418,31.8832,31.8086,31.8832,15600.0
2009-06-02 13:20:00,38.45,38.53,38.45,38.53,16200.0,31.8666,31.9329,31.8666,31.9329,16200.0
2009-06-02 13:25:00,38.53,38.54,38.48,38.5,22500.0,31.9329,31.9412,31.8915,31.9081,22500.0
2009-06-02 13:30:00,38.49,38.5,38.49,38.5,17100.0,31.8998,31.9081,31.8998,31.9081,17100.0
2009-06-02 13:35:00,38.5,38.5,38.44,38.44,21500.0,31.9081,31.9081,31.8583,31.8583,21500.0
2009-06-02 13:40:00,38.45,38.51,38.44,38.5,30900.0,31.8666,31.9163,31.8583,31.9081,30900.0
2009-06-02 13:45:00,38.5,38.51,38.47,38.49,31100.0,31.9081,31.9163,31.8832,31.8998,31100.0
2009-06-02 13:50:00,38.47,38.47,38.39,38.41,25700.0,31.8832,31.8832,31.8169,31.8335,25700.0
2009-06-02 13:55:00,38.41,38.49,38.4,38.46,35200.0,31.8335,31.8998,31.8252,31.8749,35200.0
2009-06-02 14:00:00,38.46,38.48,38.34,38.34,32500.0,31.8749,31.8915,31.7755,31.7755,32500.0
2009-06-02 14:05:00,38.34,38.38,38.33,38.33,20600.0,31.7755,31.8086,31.7672,31.7672,20600.0
2009-06-02 14:10:00,38.33,38.33,38.29,38.3,12900.0,31.7672,31.7672,31.734,31.7423,12900.0
2009-06-02 14:15:00,38.31,38.36,38.3,38.36,38400.0,31.7506,31.792,31.7423,31.792,38400.0
2009-06-02 14:20:00,38.36,38.47,38.35,38.47,25500.0,31.792,31.8832,31.7837,31.8832,25500.0
2009-06-02 14:25:00,38.47,38.47,38.38,38.38,17700.0,31.8832,31.8832,31.8086,31.8086,17700.0
2009-06-02 14:30:00,38.38,38.38,38.32,38.32,10400.0,31.8086,31.8086,31.7589,31.7589,10400.0
2009-06-02 14:35:00,38.33,38.34,38.28,38.3,33100.0,31.7672,31.7755,31.7257,31.7423,33100.0
2009-06-02 14:40:00,38.29,38.33,38.27,38.33,31000.0,31.734,31.7672,31.7174,31.7672,31000.0
2009-06-02 14:45:00,38.33,38.33,38.25,38.28,21900.0,31.7672,31.7672,31.7009,31.7257,21900.0
2009-06-02 14:50:00,38.28,38.28,38.22,38.27,23000.0,31.7257,31.7257,31.676,31.7174,23000.0
2009-06-02 14:55:00,38.27,38.3,38.19,38.19,28100.0,31.7174,31.7423,31.6511,31.6511,28100.0
2009-06-02 15:00:00,38.19,38.3,38.19,38.3,36600.0,31.6511,31.7423,31.6511,31.7423,36600.0
2009-06-02 15:05:00,38.3,38.37,38.29,38.36,33200.0,31.7423,31.8003,31.734,31.792,33200.0
2009-06-02 15:10:00,38.36,38.37,38.31,38.32,31600.0,31.792,31.8003,31.7506,31.7589,31600.0
2009-06-02 15:15:00,38.31,38.31,38.26,38.29,33300.0,31.7506,31.7506,31.7092,31.734,33300.0
2009-06-02 15:20:00,38.29,38.29,38.24,38.28,18800.0,31.734,31.734,31.6926,31.7257,18800.0
2009-06-02 15:25:00,38.27,38.37,38.25,38.27,44600.0,31.7174,31.8003,31.7009,31.7174,44600.0
2009-06-02 15:30:00,38.27,38.29,38.22,38.22,45400.0,31.7174,31.734,31.676,31.676,45400.0
2009-06-02 15:35:00,38.22,38.32,38.22,38.29,34700.0,31.676,31.7589,31.676,31.734,34700.0
2009-06-02 15:40:00,38.3,38.33,38.27,38.31,50500.0,31.7423,31.7672,31.7174,31.7506,50500.0
2009-06-02 15:45:00,38.32,38.36,38.31,38.36,40800.0,31.7589,31.792,31.7506,31.792,40800.0
2009-06-02 15:50:00,38.36,38.36,38.26,38.32,79300.0,31.792,31.792,31.7092,31.7589,79300.0
2009-06-02 15:55:00,38.33,38.35,38.26,38.3,108900.0,31.7672,31.7837,31.7092,31.7423,108900.0
2009-06-03 09:30:00,38.02,38.36,37.89,38.09,18700.0,31.5102,31.792,31.4025,31.5683,18700.0
2009-06-03 09:35:00,38.12,38.18,38.04,38.11,19300.0,31.5931,31.6428,31.5268,31.5848,19300.0
2009-06-03 09:40:00,38.13,38.13,37.97,38.05,17600.0,31.6014,31.6014,31.4688,31.5351,17600.0
2009-06-03 09:45:00,38.04,38.11,37.97,38.08,16200.0,31.5268,31.5848,31.4688,31.56,16200.0
2009-06-03 09:50:00,38.08,38.15,37.9,37.95,18700.0,31.56,31.618,31.4108,31.4522,18700.0
2009-06-03 09:55:00,37.94,38.01,37.93,38.01,6800.0,31.4439,31.502,31.4357,31.502,6800.0
2009-06-03 10:00:00,38.0,38.0,37.9,37.91,33600.0,31.4937,31.4937,31.4108,31.4191,33600.0
2009-06-03 10:05:00,37.92,37.99,37.9,37.99,40800.0,31.4274,31.4854,31.4108,31.4854,40800.0
2009-06-03 10:10:00,38.0,38.02,37.99,38.02,29700.0,31.4937,31.5102,31.4854,31.5102,29700.0
2009-06-03 10:15:00,38.01,38.02,37.91,37.92,31000.0,31.502,31.5102,31.4191,31.4274,31000.0
2009-06-03 10:20:00,37.93,37.93,37.79,37.79,26000.0,31.4357,31.4357,31.3196,31.3196,26000.0
2009-06-03 10:25:00,37.8,38.0,37.79,37.99,35800.0,31.3279,31.4937,31.3196,31.4854,35800.0
2009-06-03 10:30:00,37.99,37.99,37.89,37.91,10000.0,31.4854,31.4854,31.4025,31.4191,10000.0
2009-06-03 10:35:00,37.9,38.0,37.9,37.97,11700.0,31.4108,31.4937,31.4108,31.4688,11700.0
2009-06-03 10:40:00,37.96,38.0,37.91,37.99,26100.0,31.4605,31.4937,31.4191,31.4854,26100.0
2009-06-03 10:45:00,37.98,38.0,37.96,38.0,18700.0,31.4771,31.4937,31.4605,31.4937,18700.0
2009-06-03 10:50:00,38.0,38.01,37.95,37.96,30900.0,31.4937,31.502,31.4522,31.4605,30900.0
2009-06-03 10:55:00,37.96,37.99,37.96,37.99,14400.0,31.4605,31.4854,31.4605,31.4854,14400.0
2009-06-03 11:00:00,37.99,37.99,37.91,37.93,12500.0,31.4854,31.4854,31.4191,31.4357,12500.0
2009-06-03 11:05:00,37.92,37.94,37.89,37.91,18300.0,31.4274,31.4439,31.4025,31.4191,18300.0
2009-06-03 11:10:00,37.91,37.92,37.89,37.91,16700.0,31.4191,31.4274,31.4025,31.4191,16700.0
2009-06-03 11:15:00,37.9,37.91,37.84,37.87,18100.0,31.4108,31.4191,31.3611,31.3859,18100.0
2009-06-03 11:20:00,37.87,38.0,37.86,37.99,14800.0,31.3859,31.4937,31.3776,31.4854,14800.0
2009-06-03 11:25:00,37.99,38.0,37.92,37.93,26500.0,31.4854,31.4937,31.4274,31.4357,26500.0
2009-06-03 11:30:00,37.93,37.99,37.93,37.98,13300.0,31.4357,31.4854,31.4357,31.4771,13300.0
2009-06-03 11:35:00,37.97,37.99,37.95,37.99,18600.0,31.4688,31.4854,31.4522,31.4854,18600.0
2009-06-03 11:40:00,37.99,38.02,37.91,37.95,30600.0,31.4854,31.5102,31.4191,31.4522,30600.0
2009-06-03 11:45:00,37.94,37.97,37.9,37.95,21600.0,31.4439,31.4688,31.4108,31.4522,21600.0
2009-06-03 11:50:00,37.95,37.97,37.9,37.91,18200.0,31.4522,31.4688,31.4108,31.4191,18200.0
2009-06-03 11:55:00,37.9,37.91,37.87,37.9,21900.0,31.4108,31.4191,31.3859,31.4108,21900.0
2009-06-03 12:00:00,37.9,37.91,37.81,37.81,15000.0,31.4108,31.4191,31.3362,31.3362,15000.0
2009-06-03 12:05:00,37.81,37.91,37.81,37.9,57900.0,31.3362,31.4191,31.3362,31.4108,57900.0
2009-06-03 12:10:00,37.89,37.9,37.81,37.84,29600.0,31.4025,31.4108,31.3362,31.3611,29600.0
2009-06-03 12:15:00,37.84,37.86,37.83,37.84,14800.0,31.3611,31.3776,31.3528,31.3611,14800.0
2009-06-03 12:20:00,37.84,37.86,37.8,37.81,21600.0,31.3611,31.3776,31.3279,31.3362,21600.0
2009-06-03 12:25:00,37.81,37.82,37.73,37.73,19400.0,31.3362,31.3445,31.2699,31.2699,19400.0
2009-06-03 12:30:00,37.73,37.76,37.69,37.75,24300.0,31.2699,31.2948,31.2367,31.2865,24300.0
2009-06-03 12:35:00,37.75,37.81,37.75,37.8,15800.0,31.2865,31.3362,31.2865,31.3279,15800.0
2009-06-03 12:40:00,37.81,37.82,37.68,37.69,30600.0,31.3362,31.3445,31.2285,31.2367,30600.0
2009-06-03 12:45:00,37.69,37.7,37.66,37.69,23100.0,31.2367,31.245,31.2119,31.2367,23100.0
2009-06-03 12:50:00,37.69,37.69,37.59,37.62,17700.0,31.2367,31.2367,31.1539,31.1787,17700.0
2009-06-03 12:55:00,37.61,37.65,37.58,37.6,36400.0,31.1704,31.2036,31.1456,31.1622,36400.0
2009-06-03 13:00:00,37.6,37.6,37.5,37.5,34200.0,31.1622,31.1622,31.0793,31.0793,34200.0
2009-06-03 13:05:00,37.51,37.51,37.49,37.5,21300.0,31.0876,31.0876,31.071,31.0793,21300.0
2009-06-03 13:10:00,37.51,37.51,37.48,37.49,17400.0,31.0876,31.0876,31.0627,31.071,17400.0
2009-06-03 13:15:00,37.5,37.51,37.48,37.51,15500.0,31.0793,31.0876,31.0627,31.0876,15500.0
2009-06-03 13:20:00,37.51,37.51,37.43,37.46,20200.0,31.0876,31.0876,31.0213,31.0461,20200.0
2009-06-03 13:25:00,37.46,37.46,37.42,37.44,15500.0,31.0461,31.0461,31.013,31.0296,15500.0
2009-06-03 13:30:00,37.44,37.53,37.43,37.53,25900.0,31.0296,31.1041,31.0213,31.1041,25900.0
2009-06-03 13:35:00,37.53,37.55,37.5,37.54,16200.0,31.1041,31.1207,31.0793,31.1124,16200.0
2009-06-03 13:40:00,37.55,37.56,37.5,37.53,13800.0,31.1207,31.129,31.0793,31.1041,13800.0
2009-06-03 13:45:00,37.53,37.53,37.48,37.49,17600.0,31.1041,31.1041,31.0627,31.071,17600.0
2009-06-03 13:50:00,37.49,37.52,37.49,37.52,11900.0,31.071,31.0959,31.071,31.0959,11900.0
2009-06-03 13:55:00,37.52,37.52,37.47,37.49,22100.0,31.0959,31.0959,31.0544,31.071,22100.0
2009-06-03 14:00:00,37.5,37.61,37.49,37.61,30900.0,31.0793,31.1704,31.071,31.1704,30900.0
2009-06-03 14:05:00,37.61,37.63,37.59,37.63,28100.0,31.1704,31.187,31.1539,31.187,28100.0
2009-06-03 14:10:00,37.63,37.63,37.59,37.61,15200.0,31.187,31.187,31.1539,31.1704,15200.0
2009-06-03 14:15:00,37.61,37.63,37.61,37.63,26800.0,31.1704,31.187,31.1704,31.187,26800.0
2009-06-03 14:20:00,37.62,37.63,37.59,37.6,19400.0,31.1787,31.187,31.1539,31.1622,19400.0
2009-06-03 14:25:00,37.6,37.6,37.56,37.56,34200.0,31.1622,31.1622,31.129,31.129,34200.0
2009-06-03 14:30:00,37.56,37.6,37.52,37.55,24400.0,31.129,31.1622,31.0959,31.1207,24400.0
2009-06-03 14:35:00,37.56,37.57,37.48,37.52,26200.0,31.129,31.1373,31.0627,31.0959,26200.0
2009-06-03 14:40:00,37.53,37.6,37.53,37.55,33400.0,31.1041,31.1622,31.1041,31.1207,33400.0
2009-06-03 14:45:00,37.55,37.55,37.48,37.5,33100.0,31.1207,31.1207,31.0627,31.0793,33100.0
2009-06-03 14:50:00,37.51,37.52,37.5,37.52,15700.0,31.0876,31.0959,31.0793,31.0959,15700.0
2009-06-03 14:55:00,37.52,37.66,37.51,37.65,37600.0,31.0959,31.2119,31.0876,31.2036,37600.0
2009-06-03 15:00:00,37.64,37.65,37.58,37.6,36400.0,31.1953,31.2036,31.1456,31.1622,36400.0
2009-06-03 15:05:00,37.61,37.62,37.58,37.61,26800.0,31.1704,31.1787,31.1456,31.1704,26800.0
2009-06-03 15:10:00,37.6,37.61,37.56,37.57,31000.0,31.1622,31.1704,31.129,31.1373,31000.0
2009-06-03 15:15:00,37.57,37.66,37.56,37.63,35100.0,31.1373,31.2119,31.129,31.187,35100.0
2009-06-03 15:20:00,37.64,37.66,37.62,37.66,21900.0,31.1953,31.2119,31.1787,31.2119,21900.0
2009-06-03 15:25:00,37.66,37.67,37.54,37.54,41600.0,31.2119,31.2202,31.1124,31.1124,41600.0
2009-06-03 15:30:00,37.53,37.61,37.51,37.52,38100.0,31.1041,31.1704,31.0876,31.0959,38100.0
2009-06-03 15:35:00,37.52,37.55,37.49,37.53,45900.0,31.0959,31.1207,31.071,31.1041,45900.0
2009-06-03 15:40:00,37.52,37.67,37.52,37.64,48600.0,31.0959,31.2202,31.0959,31.1953,48600.0
2009-06-03 15:45:00,37.64,37.69,37.64,37.66,50700.0,31.1953,31.2367,31.1953,31.2119,50700.0
2009-06-03 15:50:00,37.66,37.76,37.65,37.7,73500.0,31.2119,31.2948,31.2036,31.245,73500.0
2009-06-03 15:55:00,37.71,37.8,37.7,37.8,102000.0,31.2533,31.3279,31.245,31.3279,102000.0
2009-06-04 09:30:00,37.96,37.96,37.63,37.65,39400.0,31.4605,31.4605,31.187,31.2036,39400.0
2009-06-04 09:35:00,37.66,37.76,37.66,37.72,12300.0,31.2119,31.2948,31.2119,31.2616,12300.0
2009-06-04 09:40:00,37.72,37.87,37.66,37.66,18800.0,31.2616,31.3859,31.2119,31.2119,18800.0
2009-06-04 09:45:00,37.66,37.67,37.47,37.5,27500.0,31.2119,31.2202,31.0544,31.0793,27500.0
2009-06-04 09:50:00,37.49,37.55,37.46,37.54,37000.0,31.071,31.1207,31.0461,31.1124,37000.0
2009-06-04 09:55:00,37.55,37.55,37.48,37.5,17900.0,31.1207,31.1207,31.0627,31.0793,17900.0
2009-06-04 10:00:00,37.5,37.52,37.45,37.48,21100.0,31.0793,31.0959,31.0378,31.0627,21100.0
2009-06-04 10:05:00,37.47,37.5,37.37,37.42,32100.0,31.0544,31.0793,30.9715,31.013,32100.0
2009-06-04 10:10:00,37.41,37.44,37.33,37.42,36800.0,31.0047,31.0296,30.9384,31.013,36800.0
2009-06-04 10:15:00,37.41,37.42,37.32,37.42,17800.0,31.0047,31.013,30.9301,31.013,17800.0
2009-06-04 10:20:00,37.42,37.63,37.41,37.63,20600.0,31.013,31.187,31.0047,31.187,20600.0
2009-06-04 10:25:00,37.63,37.65,37.56,37.65,27900.0,31.187,31.2036,31.129,31.2036,27900.0
2009-06-04 10:30:00,37.64,37.65,37.56,37.57,13400.0,31.1953,31.2036,31.129,31.1373,13400.0
2009-06-04 10:35:00,37.59,37.63,37.52,37.54,10300.0,31.1539,31.187,31.0959,31.1124,10300.0
2009-06-04 10:40:00,37.57,37.6,37.51,37.6,13600.0,31.1373,31.1622,31.0876,31.1622,13600.0
2009-06-04 10:45:00,37.6,37.64,37.57,37.6,15400.0,31.1622,31.1953,31.1373,31.1622,15400.0
2009-06-04 10:50:00,37.59,37.68,37.55,37.64,20300.0,31.1539,31.2285,31.1207,31.1953,20300.0
2009-06-04 10:55:00,37.65,37.73,37.64,37.71,20900.0,31.2036,31.2699,31.1953,31.2533,20900.0
2009-06-04 11:00:00,37.7,37.74,37.67,37.71,36800.0,31.245,31.2782,31.2202,31.2533,36800.0
2009-06-04 11:05:00,37.71,37.72,37.64,37.65,10100.0,31.2533,31.2616,31.1953,31.2036,10100.0
2009-06-04 11:10:00,37.65,37.69,37.63,37.67,12500.0,31.2036,31.2367,31.187,31.2202,12500.0
2009-06-04 11:15:00,37.66,37.74,37.65,37.73,16100.0,31.2119,31.2782,31.2036,31.2699,16100.0
2009-06-04 11:20:00,37.73,37.76,37.7,37.72,10300.0,31.2699,31.2948,31.245,31.2616,10300.0
2009-06-04 11:25:00,37.71,37.71,37.62,37.64,9200.0,31.2533,31.2533,31.1787,31.1953,9200.0
2009-06-04 11:30:00,37.64,37.65,37.59,37.6,7000.0,31.1953,31.2036,31.1539,31.1622,7000.0
2009-06-04 11:35:00,37.6,37.62,37.58,37.62,7100.0,31.1622,31.1787,31.1456,31.1787,7100.0
2009-06-04 11:40:00,37.62,37.64,37.58,37.61,11200.0,31.1787,31.1953,31.1456,31.1704,11200.0
2009-06-04 11:45:00,37.61,37.61,37.59,37.6,13500.0,31.1704,31.1704,31.1539,31.1622,13500.0
2009-06-04 11:50:00,37.6,37.62,37.58,37.62,11900.0,31.1622,31.1787,31.1456,31.1787,11900.0
2009-06-04 11:55:00,37.61,37.63,37.55,37.57,12200.0,31.1704,31.187,31.1207,31.1373,12200.0
2009-06-04 12:00:00,37.56,37.56,37.5,37.5,12800.0,31.129,31.129,31.0793,31.0793,12800.0
2009-06-04 12:05:00,37.5,37.58,37.5,37.53,33100.0,31.0793,31.1456,31.0793,31.1041,33100.0
2009-06-04 12:10:00,37.53,37.55,37.49,37.54,23500.0,31.1041,31.1207,31.071,31.1124,23500.0
2009-06-04 12:15:00,37.56,37.57,37.53,37.54,7100.0,31.129,31.1373,31.1041,31.1124,7100.0
2009-06-04 12:20:00,37.54,37.58,37.53,37.57,10400.0,31.1124,31.1456,31.1041,31.1373,10400.0
2009-06-04 12:25:00,37.56,37.57,37.52,37.53,9000.0,31.129,31.1373,31.0959,31.1041,9000.0
2009-06-04 12:30:00,37.52,37.53,37.52,37.53,9900.0,31.0959,31.1041,31.0959,31.1041,9900.0
2009-06-04 12:35:00,37.52,37.53,37.5,37.51,10500.0,31.0959,31.1041,31.0793,31.0876,10500.0
2009-06-04 12:40:00,37.5,37.59,37.5,37.57,12600.0,31.0793,31.1539,31.0793,31.1373,12600.0
2009-06-04 12:45:00,37.57,37.6,37.5,37.51,20900.0,31.1373,31.1622,31.0793,31.0876,20900.0
2009-06-04 12:50:00,37.51,37.6,37.5,37.59,16300.0,31.0876,31.1622,31.0793,31.1539,16300.0
2009-06-04 12:55:00,37.58,37.6,37.52,37.58,26400.0,31.1456,31.1622,31.0959,31.1456,26400.0
2009-06-04 13:00:00,37.6,37.61,37.56,37.57,15900.0,31.1622,31.1704,31.129,31.1373,15900.0
2009-06-04 13:05:00,37.57,37.59,37.5,37.53,21500.0,31.1373,31.1539,31.0793,31.1041,21500.0
2009-06-04 13:10:00,37.52,37.56,37.5,37.51,19000.0,31.0959,31.129,31.0793,31.0876,19000.0
2009-06-04 13:15:00,37.52,37.57,37.5,37.57,16300.0,31.0959,31.1373,31.0793,31.1373,16300.0
2009-06-04 13:20:00,37.58,37.64,37.58,37.6,22200.0,31.1456,31.1953,31.1456,31.1622,22200.0
2009-06-04 13:25:00,37.59,37.6,37.58,37.6,9600.0,31.1539,31.1622,31.1456,31.1622,9600.0
2009-06-04 13:30:00,37.6,37.66,37.58,37.66,18500.0,31.1622,31.2119,31.1456,31.2119,18500.0
2009-06-04 13:35:00,37.65,37.7,37.62,37.7,13500.0,31.2036,31.245,31.1787,31.245,13500.0
2009-06-04 13:40:00,37.7,37.7,37.68,37.69,22900.0,31.245,31.245,31.2285,31.2367,22900.0
2009-06-04 13:45:00,37.69,37.7,37.68,37.69,21500.0,31.2367,31.245,31.2285,31.2367,21500.0
2009-06-04 13:50:00,37.68,37.7,37.64,37.66,14000.0,31.2285,31.245,31.1953,31.2119,14000.0
2009-06-04 13:55:00,37.66,37.69,37.65,37.69,7400.0,31.2119,31.2367,31.2036,31.2367,7400.0
2009-06-04 14:00:00,37.69,37.7,37.67,37.68,20300.0,31.2367,31.245,31.2202,31.2285,20300.0
2009-06-04 14:05:00,37.68,37.7,37.67,37.68,43700.0,31.2285,31.245,31.2202,31.2285,43700.0
2009-06-04 14:10:00,37.69,37.75,37.68,37.73,20800.0,31.2367,31.2865,31.2285,31.2699,20800.0
2009-06-04 14:15:00,37.74,37.77,37.71,37.76,25500.0,31.2782,31.303,31.2533,31.2948,25500.0
2009-06-04 14:20:00,37.76,37.76,37.69,37.69,16700.0,31.2948,31.2948,31.2367,31.2367,16700.0
2009-06-04 14:25:00,37.69,37.71,37.67,37.68,14200.0,31.2367,31.2533,31.2202,31.2285,14200.0
2009-06-04 14:30:00,37.68,37.69,37.63,37.63,13700.0,31.2285,31.2367,31.187,31.187,13700.0
2009-06-04 14:35:00,37.63,37.67,37.58,37.64,19000.0,31.187,31.2202,31.1456,31.1953,19000.0
2009-06-04 14:40:00,37.64,37.7,37.63,37.66,31400.0,31.1953,31.245,31.187,31.2119,31400.0
2009-06-04 14:45:00,37.66,37.68,37.64,37.66,12900.0,31.2119,31.2285,31.1953,31.2119,12900.0
2009-06-04 14:50:00,37.66,37.69,37.63,37.65,25500.0,31.2119,31.2367,31.187,31.2036,25500.0
2009-06-04 14:55:00,37.66,37.67,37.62,37.64,13100.0,31.2119,31.2202,31.1787,31.1953,13100.0
2009-06-04 15:00:00,37.64,37.66,37.59,37.62,20000.0,31.1953,31.2119,31.1539,31.1787,20000.0
2009-06-04 15:05:00,37.62,37.64,37.55,37.58,19200.0,31.1787,31.1953,31.1207,31.1456,19200.0
2009-06-04 15:10:00,37.57,37.6,37.56,37.6,15500.0,31.1373,31.1622,31.129,31.1622,15500.0
2009-06-04 15:15:00,37.61,37.62,37.6,37.62,16400.0,31.1704,31.1787,31.1622,31.1787,16400.0
2009-06-04 15:20:00,37.62,37.65,37.62,37.65,21800.0,31.1787,31.2036,31.1787,31.2036,21800.0
2009-06-04 15:25:00,37.65,37.65,37.63,37.64,19700.0,31.2036,31.2036,31.187,31.1953,19700.0
2009-06-04 15:30:00,37.65,37.65,37.6,37.62,38500.0,31.2036,31.2036,31.1622,31.1787,38500.0
2009-06-04 15:35:00,37.62,37.67,37.59,37.59,45200.0,31.1787,31.2202,31.1539,31.1539,45200.0
2009-06-04 15:40:00,37.59,37.6,37.5,37.55,43900.0,31.1539,31.1622,31.0793,31.1207,43900.0
2009-06-04 15:45:00,37.55,37.62,37.54,37.54,42000.0,31.1207,31.1787,31.1124,31.1124,42000.0
2009-06-04 15:50:00,37.54,37.61,37.51,37.55,56900.0,31.1124,31.1704,31.0876,31.1207,56900.0
2009-06-04 15:55:00,37.55,37.6,37.54,37.6,82400.0,31.1207,31.1622,31.1124,31.1622,82400.0
2009-06-05 09:30:00,38.04,38.15,37.79,37.88,34000.0,31.5268,31.618,31.3196,31.3942,34000.0
2009-06-05 09:35:00,37.86,38.07,37.82,38.03,28600.0,31.3776,31.5517,31.3445,31.5185,28600.0
2009-06-05 09:40:00,38.04,38.14,38.0,38.06,23700.0,31.5268,31.6097,31.4937,31.5434,23700.0
2009-06-05 09:45:00,38.04,38.07,37.76,37.8,28200.0,31.5268,31.5517,31.2948,31.3279,28200.0
2009-06-05 09:50:00,37.82,37.88,37.73,37.73,48600.0,31.3445,31.3942,31.2699,31.2699,48600.0
2009-06-05 09:55:00,37.72,37.76,37.56,37.68,51200.0,31.2616,31.2948,31.129,31.2285,51200.0
2009-06-05 10:00:00,37.68,37.68,37.57,37.6,42500.0,31.2285,31.2285,31.1373,31.1622,42500.0
2009-06-05 10:05:00,37.59,37.61,37.45,37.53,49900.0,31.1539,31.1704,31.0378,31.1041,49900.0
2009-06-05 10:10:00,37.51,37.55,37.37,37.49,22200.0,31.0876,31.1207,30.9715,31.071,22200.0
2009-06-05 10:15:00,37.48,37.52,37.46,37.51,13300.0,31.0627,31.0959,31.0461,31.0876,13300.0
2009-06-05 10:20:00,37.52,37.66,37.52,37.6,12200.0,31.0959,31.2119,31.0959,31.1622,12200.0
2009-06-05 10:25:00,37.62,37.67,37.59,37.65,14500.0,31.1787,31.2202,31.1539,31.2036,14500.0
2009-06-05 10:30:00,37.64,37.74,37.57,37.63,32700.0,31.1953,31.2782,31.1373,31.187,32700.0
2009-06-05 10:35:00,37.62,37.7,37.62,37.63,19300.0,31.1787,31.245,31.1787,31.187,19300.0
2009-06-05 10:40:00,37.64,37.78,37.62,37.71,21400.0,31.1953,31.3113,31.1787,31.2533,21400.0
2009-06-05 10:45:00,37.72,37.78,37.68,37.68,19600.0,31.2616,31.3113,31.2285,31.2285,19600.0
2009-06-05 10:50:00,37.68,37.69,37.62,37.62,15900.0,31.2285,31.2367,31.1787,31.1787,15900.0
2009-06-05 10:55:00,37.63,37.66,37.55,37.66,21500.0,31.187,31.2119,31.1207,31.2119,21500.0
2009-06-05 11:00:00,37.67,37.71,37.61,37.62,35500.0,31.2202,31.2533,31.1704,31.1787,35500.0
2009-06-05 11:05:00,37.61,37.65,37.6,37.64,31100.0,31.1704,31.2036,31.1622,31.1953,31100.0
2009-06-05 11:10:00,37.63,37.63,37.56,37.57,23400.0,31.187,31.187,31.129,31.1373,23400.0
2009-06-05 11:15:00,37.58,37.61,37.54,37.55,17300.0,31.1456,31.1704,31.1124,31.1207,17300.0
2009-06-05 11:20:00,37.55,37.64,37.52,37.55,21800.0,31.1207,31.1953,31.0959,31.1207,21800.0
2009-06-05 11:25:00,37.55,37.57,37.5,37.55,14000.0,31.1207,31.1373,31.0793,31.1207,14000.0
2009-06-05 11:30:00,37.55,37.56,37.49,37.51,12200.0,31.1207,31.129,31.071,31.0876,12200.0
2009-06-05 11:35:00,37.52,37.52,37.46,37.46,18400.0,31.0959,31.0959,31.0461,31.0461,18400.0
2009-06-05 11:40:00,37.47,37.51,37.4,37.51,16500.0,31.0544,31.0876,30.9964,31.0876,16500.0
2009-06-05 11:45:00,37.51,37.52,37.47,37.47,7300.0,31.0876,31.0959,31.0544,31.0544,7300.0
2009-06-05 11:50:00,37.46,37.53,37.4,37.52,16400.0,31.0461,31.1041,30.9964,31.0959,16400.0
2009-06-05 11:55:00,37.52,37.53,37.47,37.49,11400.0,31.0959,31.1041,31.0544,31.071,11400.0
2009-06-05 12:00:00,37.5,37.5,37.46,37.5,8800.0,31.0793,31.0793,31.0461,31.0793,8800.0
2009-06-05 12:05:00,37.49,37.53,37.46,37.46,12900.0,31.071,31.1041,31.0461,31.0461,12900.0
2009-06-05 12:10:00,37.46,37.47,37.39,37.41,24700.0,31.0461,31.0544,30.9881,31.0047,24700.0
2009-06-05 12:15:00,37.41,37.48,37.41,37.45,12900.0,31.0047,31.0627,31.0047,31.0378,12900.0
2009-06-05 12:20:00,37.45,37.49,37.41,37.48,10300.0,31.0378,31.071,31.0047,31.0627,10300.0
2009-06-05 12:25:00,37.47,37.55,37.47,37.5,15300.0,31.0544,31.1207,31.0544,31.0793,15300.0
2009-06-05 12:30:00,37.5,37.54,37.46,37.47,16300.0,31.0793,31.1124,31.0461,31.0544,16300.0
2009-06-05 12:35:00,37.47,37.49,37.46,37.49,11400.0,31.0544,31.071,31.0461,31.071,11400.0
2009-06-05 12:40:00,37.5,37.5,37.47,37.49,12100.0,31.0793,31.0793,31.0544,31.071,12100.0
2009-06-05 12:45:00,37.5,37.5,37.48,37.5,15400.0,31.0793,31.0793,31.0627,31.0793,15400.0
2009-06-05 12:50:00,37.5,37.51,37.47,37.5,20300.0,31.0793,31.0876,31.0544,31.0793,20300.0
2009-06-05 12:55:00,37.49,37.5,37.47,37.49,21000.0,31.071,31.0793,31.0544,31.071,21000.0
2009-06-05 13:00:00,37.49,37.52,37.49,37.51,14600.0,31.071,31.0959,31.071,31.0876,14600.0
2009-06-05 13:05:00,37.51,37.55,37.49,37.5,10800.0,31.0876,31.1207,31.071,31.0793,10800.0
2009-06-05 13:10:00,37.51,37.51,37.38,37.45,26000.0,31.0876,31.0876,30.9798,31.0378,26000.0
2009-06-05 13:15:00,37.46,37.49,37.41,37.41,13100.0,31.0461,31.071,31.0047,31.0047,13100.0
2009-06-05 13:20:00,37.41,37.45,37.39,37.42,15400.0,31.0047,31.0378,30.9881,31.013,15400.0
2009-06-05 13:25:00,37.42,37.44,37.41,37.43,14200.0,31.013,31.0296,31.0047,31.0213,14200.0
2009-06-05 13:30:00,37.44,37.47,37.43,37.47,6300.0,31.0296,31.0544,31.0213,31.0544,6300.0
2009-06-05 13:35:00,37.47,37.47,37.38,37.39,14900.0,31.0544,31.0544,30.9798,30.9881,14900.0
2009-06-05 13:40:00,37.39,37.48,37.39,37.44,14500.0,30.9881,31.0627,30.9881,31.0296,14500.0
2009-06-05 13:45:00,37.44,37.46,37.42,37.45,5800.0,31.0296,31.0461,31.013,31.0378,5800.0
2009-06-05 13:50:00,37.45,37.48,37.45,37.47,8900.0,31.0378,31.0627,31.0378,31.0544,8900.0
2009-06-05 13:55:00,37.46,37.49,37.38,37.41,28300.0,31.0461,31.071,30.9798,31.0047,28300.0
2009-06-05 14:00:00,37.4,37.47,37.36,37.36,34200.0,30.9964,31.0544,30.9632,30.9632,34200.0
2009-06-05 14:05:00,37.36,37.37,37.27,37.3,24500.0,30.9632,30.9715,30.8887,30.9135,24500.0
2009-06-05 14:10:00,37.3,37.33,37.28,37.29,13300.0,30.9135,30.9384,30.8969,30.9052,13300.0
2009-06-05 14:15:00,37.29,37.33,37.23,37.25,23600.0,30.9052,30.9384,30.8555,30.8721,23600.0
2009-06-05 14:20:00,37.25,37.26,37.16,37.24,23500.0,30.8721,30.8804,30.7975,30.8638,23500.0
2009-06-05 14:25:00,37.24,37.26,37.2,37.22,16100.0,30.8638,30.8804,30.8306,30.8472,16100.0
2009-06-05 14:30:00,37.2,37.22,37.15,37.15,25700.0,30.8306,30.8472,30.7892,30.7892,25700.0
2009-06-05 14:35:00,37.16,37.23,37.13,37.17,33300.0,30.7975,30.8555,30.7726,30.8058,33300.0
2009-06-05 14:40:00,37.17,37.25,37.15,37.2,26800.0,30.8058,30.8721,30.7892,30.8306,26800.0
2009-06-05 14:45:00,37.2,37.23,37.2,37.22,18000.0,30.8306,30.8555,30.8306,30.8472,18000.0
2009-06-05 14:50:00,37.22,37.23,37.18,37.19,23100.0,30.8472,30.8555,30.8141,30.8224,23100.0
2009-06-05 14:55:00,37.2,37.25,37.19,37.24,27600.0,30.8306,30.8721,30.8224,30.8638,27600.0
2009-06-05 15:00:00,37.24,37.25,37.17,37.19,36300.0,30.8638,30.8721,30.8058,30.8224,36300.0
2009-06-05 15:05:00,37.19,37.31,37.19,37.25,26300.0,30.8224,30.9218,30.8224,30.8721,26300.0
2009-06-05 15:10:00,37.25,37.31,37.23,37.31,18600.0,30.8721,30.9218,30.8555,30.9218,18600.0
2009-06-05 15:15:00,37.3,37.31,37.26,37.31,15400.0,30.9135,30.9218,30.8804,30.9218,15400.0
2009-06-05 15:20:00,37.31,37.34,37.27,37.29,17700.0,30.9218,30.9467,30.8887,30.9052,17700.0
2009-06-05 15:25:00,37.29,37.32,37.24,37.24,16100.0,30.9052,30.9301,30.8638,30.8638,16100.0
2009-06-05 15:30:00,37.25,37.35,37.23,37.35,23000.0,30.8721,30.955,30.8555,30.955,23000.0
2009-06-05 15:35:00,37.34,37.4,37.34,37.39,36800.0,30.9467,30.9964,30.9467,30.9881,36800.0
2009-06-05 15:40:00,37.38,37.46,37.3,37.34,56600.0,30.9798,31.0461,30.9135,30.9467,56600.0
2009-06-05 15:45:00,37.34,37.38,37.22,37.25,51700.0,30.9467,30.9798,30.8472,30.8721,51700.0
2009-06-05 15:50:00,37.26,37.36,37.26,37.34,73600.0,30.8804,30.9632,30.8804,30.9467,73600.0
2009-06-05 15:55:00,37.33,37.37,37.31,37.33,114900.0,30.9384,30.9715,30.9218,30.9384,114900.0
2009-06-08 09:30:00,37.16,37.42,37.02,37.1,39400.0,30.7975,31.013,30.6815,30.7478,39400.0
2009-06-08 09:35:00,37.11,37.15,37.03,37.09,31800.0,30.7561,30.7892,30.6898,30.7395,31800.0
2009-06-08 09:40:00,37.08,37.16,37.02,37.05,26800.0,30.7312,30.7975,30.6815,30.7063,26800.0
2009-06-08 09:45:00,37.03,37.07,36.98,37.04,19700.0,30.6898,30.7229,30.6483,30.698,19700.0
2009-06-08 09:50:00,37.04,37.11,37.01,37.04,58000.0,30.698,30.7561,30.6732,30.698,58000.0
2009-06-08 09:55:00,37.04,37.04,36.97,37.02,41700.0,30.698,30.698,30.64,30.6815,41700.0
2009-06-08 10:00:00,37.0,37.06,36.95,37.05,27000.0,30.6649,30.7146,30.6234,30.7063,27000.0
2009-06-08 10:05:00,37.07,37.15,37.07,37.11,33600.0,30.7229,30.7892,30.7229,30.7561,33600.0
2009-06-08 10:10:00,37.11,37.19,37.1,37.16,83400.0,30.7561,30.8224,30.7478,30.7975,83400.0
2009-06-08 10:15:00,37.15,37.16,37.06,37.14,26700.0,30.7892,30.7975,30.7146,30.7809,26700.0
2009-06-08 10:20:00,37.15,37.15,37.06,37.1,16900.0,30.7892,30.7892,30.7146,30.7478,16900.0
2009-06-08 10:25:00,37.08,37.16,37.06,37.15,19200.0,30.7312,30.7975,30.7146,30.7892,19200.0
2009-06-08 10:30:00,37.14,37.24,37.14,37.23,20700.0,30.7809,30.8638,30.7809,30.8555,20700.0
2009-06-08 10:35:00,37.23,37.32,37.22,37.31,42700.0,30.8555,30.9301,30.8472,30.9218,42700.0
2009-06-08 10:40:00,37.33,37.4,37.26,37.28,29400.0,30.9384,30.9964,30.8804,30.8969,29400.0
2009-06-08 10:45:00,37.29,37.31,37.22,37.23,14800.0,30.9052,30.9218,30.8472,30.8555,14800.0
2009-06-08 10:50:00,37.23,37.33,37.22,37.29,31400.0,30.8555,30.9384,30.8472,30.9052,31400.0
2009-06-08 10:55:00,37.28,37.28,37.18,37.2,21300.0,30.8969,30.8969,30.8141,30.8306,21300.0
2009-06-08 11:00:00,37.19,37.19,37.11,37.12,29400.0,30.8224,30.8224,30.7561,30.7643,29400.0
2009-06-08 11:05:00,37.11,37.13,37.07,37.09,22500.0,30.7561,30.7726,30.7229,30.7395,22500.0
2009-06-08 11:10:00,37.08,37.11,37.06,37.07,15000.0,30.7312,30.7561,30.7146,30.7229,15000.0
2009-06-08 11:15:00,37.07,37.17,37.06,37.16,16700.0,30.7229,30.8058,30.7146,30.7975,16700.0
2009-06-08 11:20:00,37.16,37.18,37.12,37.14,14500.0,30.7975,30.8141,30.7643,30.7809,14500.0
2009-06-08 11:25:00,37.14,37.19,37.13,37.18,28900.0,30.7809,30.8224,30.7726,30.8141,28900.0
2009-06-08 11:30:00,37.18,37.22,37.17,37.22,15900.0,30.8141,30.8472,30.8058,30.8472,15900.0
2009-06-08 11:35:00,37.22,37.29,37.22,37.28,30300.0,30.8472,30.9052,30.8472,30.8969,30300.0
2009-06-08 11:40:00,37.28,37.33,37.28,37.3,23200.0,30.8969,30.9384,30.8969,30.9135,23200.0
2009-06-08 11:45:00,37.29,37.3,37.23,37.23,36100.0,30.9052,30.9135,30.8555,30.8555,36100.0
2009-06-08 11:50:00,37.23,37.23,37.14,37.18,13700.0,30.8555,30.8555,30.7809,30.8141,13700.0
2009-06-08 11:55:00,37.17,37.24,37.16,37.22,9400.0,30.8058,30.8638,30.7975,30.8472,9400.0
2009-06-08 12:00:00,37.22,37.22,37.1,37.12,11800.0,30.8472,30.8472,30.7478,30.7643,11800.0
2009-06-08 12:05:00,37.11,37.11,37.09,37.1,6900.0,30.7561,30.7561,30.7395,30.7478,6900.0
2009-06-08 12:10:00,37.09,37.09,37.04,37.05,8100.0,30.7395,30.7395,30.698,30.7063,8100.0
2009-06-08 12:15:00,37.04,37.06,37.02,37.05,5200.0,30.698,30.7146,30.6815,30.7063,5200.0
2009-06-08 12:20:00,37.06,37.08,37.03,37.07,10000.0,30.7146,30.7312,30.6898,30.7229,10000.0
2009-06-08 12:25:00,37.07,37.16,37.07,37.15,17600.0,30.7229,30.7975,30.7229,30.7892,17600.0
2009-06-08 12:30:00,37.15,37.19,37.15,37.16,13300.0,30.7892,30.8224,30.7892,30.7975,13300.0
2009-06-08 12:35:00,37.15,37.22,37.15,37.21,7700.0,30.7892,30.8472,30.7892,30.8389,7700.0
2009-06-08 12:40:00,37.21,37.23,37.17,37.18,22100.0,30.8389,30.8555,30.8058,30.8141,22100.0
2009-06-08 12:45:00,37.18,37.19,37.15,37.17,11500.0,30.8141,30.8224,30.7892,30.8058,11500.0
2009-06-08 12:50:00,37.15,37.16,37.15,37.16,15500.0,30.7892,30.7975,30.7892,30.7975,15500.0
2009-06-08 12:55:00,37.16,37.17,37.15,37.16,8600.0,30.7975,30.8058,30.7892,30.7975,8600.0
2009-06-08 13:00:00,37.15,37.23,37.15,37.23,13400.0,30.7892,30.8555,30.7892,30.8555,13400.0
2009-06-08 13:05:00,37.22,37.29,37.22,37.26,9900.0,30.8472,30.9052,30.8472,30.8804,9900.0
2009-06-08 13:10:00,37.26,37.26,37.25,37.26,7700.0,30.8804,30.8804,30.8721,30.8804,7700.0
2009-06-08 13:15:00,37.26,37.31,37.25,37.3,12000.0,30.8804,30.9218,30.8721,30.9135,12000.0
2009-06-08 13:20:00,37.31,37.34,37.3,37.3,14600.0,30.9218,30.9467,30.9135,30.9135,14600.0
2009-06-08 13:25:00,37.3,37.31,37.3,37.31,6900.0,30.9135,30.9218,30.9135,30.9218,6900.0
2009-06-08 13:30:00,37.31,37.32,37.3,37.31,4600.0,30.9218,30.9301,30.9135,30.9218,4600.0
2009-06-08 13:35:00,37.31,37.34,37.29,37.3,18400.0,30.9218,30.9467,30.9052,30.9135,18400.0
2009-06-08 13:40:00,37.3,37.37,37.3,37.37,18100.0,30.9135,30.9715,30.9135,30.9715,18100.0
2009-06-08 13:45:00,37.37,37.44,37.37,37.43,24700.0,30.9715,31.0296,30.9715,31.0213,24700.0
2009-06-08 13:50:00,37.43,37.43,37.4,37.4,10200.0,31.0213,31.0213,30.9964,30.9964,10200.0
2009-06-08 13:55:00,37.4,37.41,37.4,37.4,5500.0,30.9964,31.0047,30.9964,30.9964,5500.0
2009-06-08 14:00:00,37.4,37.44,37.4,37.43,15400.0,30.9964,31.0296,30.9964,31.0213,15400.0
2009-06-08 14:05:00,37.44,37.45,37.4,37.4,14100.0,31.0296,31.0378,30.9964,30.9964,14100.0
2009-06-08 14:10:00,37.4,37.41,37.4,37.4,3300.0,30.9964,31.0047,30.9964,30.9964,3300.0
2009-06-08 14:15:00,37.4,37.41,37.4,37.4,3900.0,30.9964,31.0047,30.9964,30.9964,3900.0
2009-06-08 14:20:00,37.41,37.42,37.4,37.41,16400.0,31.0047,31.013,30.9964,31.0047,16400.0
2009-06-08 14:25:00,37.41,37.44,37.4,37.44,18700.0,31.0047,31.0296,30.9964,31.0296,18700.0
2009-06-08 14:30:00,37.44,37.48,37.4,37.4,15700.0,31.0296,31.0627,30.9964,30.9964,15700.0
2009-06-08 14:35:00,37.4,37.42,37.4,37.42,10200.0,30.9964,31.013,30.9964,31.013,10200.0
2009-06-08 14:40:00,37.41,37.42,37.39,37.4,16400.0,31.0047,31.013,30.9881,30.9964,16400.0
2009-06-08 14:45:00,37.4,37.45,37.39,37.43,15600.0,30.9964,31.0378,30.9881,31.0213,15600.0
2009-06-08 14:50:00,37.43,37.43,37.38,37.38,12300.0,31.0213,31.0213,30.9798,30.9798,12300.0
2009-06-08 14:55:00,37.36,37.45,37.36,37.42,14600.0,30.9632,31.0378,30.9632,31.013,14600.0
2009-06-08 15:00:00,37.43,37.49,37.43,37.46,18500.0,31.0213,31.071,31.0213,31.0461,18500.0
2009-06-08 15:05:00,37.44,37.47,37.4,37.46,18300.0,31.0296,31.0544,30.9964,31.0461,18300.0
2009-06-08 15:10:00,37.46,37.47,37.4,37.41,26400.0,31.0461,31.0544,30.9964,31.0047,26400.0
2009-06-08 15:15:00,37.41,37.57,37.39,37.55,36300.0,31.0047,31.1373,30.9881,31.1207,36300.0
2009-06-08 15:20:00,37.55,37.75,37.55,37.7,61700.0,31.1207,31.2865,31.1207,31.245,61700.0
2009-06-08 15:25:00,37.7,37.73,37.68,37.68,26700.0,31.245,31.2699,31.2285,31.2285,26700.0
2009-06-08 15:30:00,37.69,37.82,37.69,37.8,52800.0,31.2367,31.3445,31.2367,31.3279,52800.0
2009-06-08 15:35:00,37.8,37.88,37.71,37.71,43000.0,31.3279,31.3942,31.2533,31.2533,43000.0
2009-06-08 15:40:00,37.71,37.78,37.68,37.71,36000.0,31.2533,31.3113,31.2285,31.2533,36000.0
2009-06-08 15:45:00,37.71,37.76,37.68,37.68,28800.0,31.2533,31.2948,31.2285,31.2285,28800.0
2009-06-08 15:50:00,37.68,37.71,37.59,37.6,43100.0,31.2285,31.2533,31.1539,31.1622,43100.0
2009-06-08 15:55:00,37.59,37.66,37.58,37.63,92500.0,31.1539,31.2119,31.1456,31.187,92500.0
2009-06-09 09:30:00,37.83,37.87,37.68,37.84,15300.0,31.3528,31.3859,31.2285,31.3611,15300.0
2009-06-09 09:35:00,37.84,37.92,37.72,37.82,14800.0,31.3611,31.4274,31.2616,31.3445,14800.0
2009-06-09 09:40:00,37.84,37.93,37.78,37.83,12800.0,31.3611,31.4357,31.3113,31.3528,12800.0
2009-06-09 09:45:00,37.83,37.91,37.79,37.88,17500.0,31.3528,31.4191,31.3196,31.3942,17500.0
2009-06-09 09:50:00,37.89,37.9,37.67,37.75,19100.0,31.4025,31.4108,31.2202,31.2865,19100.0
2009-06-09 09:55:00,37.75,37.76,37.58,37.61,13500.0,31.2865,31.2948,31.1456,31.1704,13500.0
2009-06-09 10:00:00,37.61,37.71,37.61,37.63,14900.0,31.1704,31.2533,31.1704,31.187,14900.0
2009-06-09 10:05:00,37.65,37.77,37.65,37.77,11600.0,31.2036,31.303,31.2036,31.303,11600.0
2009-06-09 10:10:00,37.77,37.85,37.74,37.75,15900.0,31.303,31.3694,31.2782,31.2865,15900.0
2009-06-09 10:15:00,37.76,37.78,37.72,37.76,15000.0,31.2948,31.3113,31.2616,31.2948,15000.0
2009-06-09 10:20:00,37.75,37.75,37.64,37.69,19600.0,31.2865,31.2865,31.1953,31.2367,19600.0
2009-06-09 10:25:00,37.69,37.7,37.64,37.68,7800.0,31.2367,31.245,31.1953,31.2285,7800.0
2009-06-09 10:30:00,37.67,37.68,37.65,37.67,13800.0,31.2202,31.2285,31.2036,31.2202,13800.0
2009-06-09 10:35:00,37.65,37.67,37.63,37.66,7400.0,31.2036,31.2202,31.187,31.2119,7400.0
2009-06-09 10:40:00,37.66,37.69,37.64,37.65,17100.0,31.2119,31.2367,31.1953,31.2036,17100.0
2009-06-09 10:45:00,37.65,37.68,37.53,37.54,13700.0,31.2036,31.2285,31.1041,31.1124,13700.0
2009-06-09 10:50:00,37.53,37.54,37.45,37.45,20500.0,31.1041,31.1124,31.0378,31.0378,20500.0
2009-06-09 10:55:00,37.44,37.52,37.44,37.51,13000.0,31.0296,31.0959,31.0296,31.0876,13000.0
2009-06-09 11:00:00,37.51,37.52,37.42,37.5,12900.0,31.0876,31.0959,31.013,31.0793,12900.0
2009-06-09 11:05:00,37.5,37.61,37.49,37.61,13300.0,31.0793,31.1704,31.071,31.1704,13300.0
2009-06-09 11:10:00,37.62,37.7,37.62,37.66,14000.0,31.1787,31.245,31.1787,31.2119,14000.0
2009-06-09 11:15:00,37.66,37.7,37.65,37.66,15500.0,31.2119,31.245,31.2036,31.2119,15500.0
2009-06-09 11:20:00,37.65,37.65,37.58,37.58,6900.0,31.2036,31.2036,31.1456,31.1456,6900.0
2009-06-09 11:25:00,37.58,37.65,37.58,37.64,8800.0,31.1456,31.2036,31.1456,31.1953,8800.0
2009-06-09 11:30:00,37.64,37.7,37.63,37.69,3600.0,31.1953,31.245,31.187,31.2367,3600.0
2009-06-09 11:35:00,37.69,37.7,37.66,37.69,7700.0,31.2367,31.245,31.2119,31.2367,7700.0
2009-06-09 11:40:00,37.69,37.71,37.69,37.71,5900.0,31.2367,31.2533,31.2367,31.2533,5900.0
2009-06-09 11:45:00,37.71,37.73,37.67,37.68,8500.0,31.2533,31.2699,31.2202,31.2285,8500.0
2009-06-09 11:50:00,37.67,37.69,37.65,37.67,3800.0,31.2202,31.2367,31.2036,31.2202,3800.0
2009-06-09 11:55:00,37.67,37.68,37.66,37.68,5300.0,31.2202,31.2285,31.2119,31.2285,5300.0
2009-06-09 12:00:00,37.67,37.7,37.67,37.69,7400.0,31.2202,31.245,31.2202,31.2367,7400.0
2009-06-09 12:05:00,37.71,37.77,37.71,37.76,8100.0,31.2533,31.303,31.2533,31.2948,8100.0
2009-06-09 12:10:00,37.77,37.77,37.74,37.75,9500.0,31.303,31.303,31.2782,31.2865,9500.0
2009-06-09 12:15:00,37.75,37.82,37.75,37.82,10100.0,31.2865,31.3445,31.2865,31.3445,10100.0
2009-06-09 12:20:00,37.82,37.85,37.81,37.85,16800.0,31.3445,31.3694,31.3362,31.3694,16800.0
2009-06-09 12:25:00,37.85,37.93,37.85,37.93,18900.0,31.3694,31.4357,31.3694,31.4357,18900.0
2009-06-09 12:30:00,37.93,37.98,37.92,37.98,9000.0,31.4357,31.4771,31.4274,31.4771,9000.0
2009-06-09 12:35:00,37.99,38.0,37.98,37.99,14500.0,31.4854,31.4937,31.4771,31.4854,14500.0
2009-06-09 12:40:00,37.99,38.07,37.98,37.98,105800.0,31.4854,31.5517,31.4771,31.4771,105800.0
2009-06-09 12:45:00,37.97,38.04,37.97,38.04,7700.0,31.4688,31.5268,31.4688,31.5268,7700.0
2009-06-09 12:50:00,38.03,38.09,38.03,38.09,23400.0,31.5185,31.5683,31.5185,31.5683,23400.0
2009-06-09 12:55:00,38.1,38.11,38.08,38.11,8600.0,31.5765,31.5848,31.56,31.5848,8600.0
2009-06-09 13:00:00,38.11,38.18,38.09,38.15,18200.0,31.5848,31.6428,31.5683,31.618,18200.0
2009-06-09 13:05:00,38.16,38.18,38.12,38.16,9000.0,31.6263,31.6428,31.5931,31.6263,9000.0
2009-06-09 13:10:00,38.15,38.17,38.04,38.09,13900.0,31.618,31.6346,31.5268,31.5683,13900.0
2009-06-09 13:15:00,38.1,38.11,38.08,38.08,13900.0,31.5765,31.5848,31.56,31.56,13900.0
2009-06-09 13:20:00,38.08,38.13,38.07,38.08,15900.0,31.56,31.6014,31.5517,31.56,15900.0
2009-06-09 13:25:00,38.08,38.16,38.08,38.16,20900.0,31.56,31.6263,31.56,31.6263,20900.0
2009-06-09 13:30:00,38.15,38.16,38.12,38.13,12600.0,31.618,31.6263,31.5931,31.6014,12600.0
2009-06-09 13:35:00,38.13,38.15,38.07,38.15,26000.0,31.6014,31.618,31.5517,31.618,26000.0
2009-06-09 13:40:00,38.15,38.17,38.11,38.15,19400.0,31.618,31.6346,31.5848,31.618,19400.0
2009-06-09 13:45:00,38.14,38.16,38.14,38.15,9000.0,31.6097,31.6263,31.6097,31.618,9000.0
2009-06-09 13:50:00,38.15,38.2,38.15,38.19,11700.0,31.618,31.6594,31.618,31.6511,11700.0
2009-06-09 13:55:00,38.19,38.28,38.19,38.26,20700.0,31.6511,31.7257,31.6511,31.7092,20700.0
2009-06-09 14:00:00,38.25,38.28,38.24,38.27,14400.0,31.7009,31.7257,31.6926,31.7174,14400.0
2009-06-09 14:05:00,38.26,38.3,38.26,38.29,19800.0,31.7092,31.7423,31.7092,31.734,19800.0
2009-06-09 14:10:00,38.3,38.32,38.27,38.32,11700.0,31.7423,31.7589,31.7174,31.7589,11700.0
2009-06-09 14:15:00,38.33,38.4,38.33,38.37,17400.0,31.7672,31.8252,31.7672,31.8003,17400.0
2009-06-09 14:20:00,38.37,38.4,38.34,38.35,23400.0,31.8003,31.8252,31.7755,31.7837,23400.0
2009-06-09 14:25:00,38.35,38.44,38.33,38.44,15100.0,31.7837,31.8583,31.7672,31.8583,15100.0
2009-06-09 14:30:00,38.44,38.5,38.43,38.46,30300.0,31.8583,31.9081,31.85,31.8749,30300.0
2009-06-09 14:35:00,38.45,38.48,38.45,38.47,16700.0,31.8666,31.8915,31.8666,31.8832,16700.0
2009-06-09 14:40:00,38.47,38.53,38.44,38.44,20800.0,31.8832,31.9329,31.8583,31.8583,20800.0
2009-06-09 14:45:00,38.45,38.49,38.44,38.47,26300.0,31.8666,31.8998,31.8583,31.8832,26300.0
2009-06-09 14:50:00,38.47,38.48,38.43,38.43,15700.0,31.8832,31.8915,31.85,31.85,15700.0
2009-06-09 14:55:00,38.41,38.44,38.41,38.44,23200.0,31.8335,31.8583,31.8335,31.8583,23200.0
2009-06-09 15:00:00,38.44,38.47,38.36,38.36,32700.0,31.8583,31.8832,31.792,31.792,32700.0
2009-06-09 15:05:00,38.36,38.37,38.31,38.32,28800.0,31.792,31.8003,31.7506,31.7589,28800.0
2009-06-09 15:10:00,38.32,38.35,38.27,38.35,21000.0,31.7589,31.7837,31.7174,31.7837,21000.0
2009-06-09 15:15:00,38.35,38.41,38.31,38.38,25300.0,31.7837,31.8335,31.7506,31.8086,25300.0
2009-06-09 15:20:00,38.38,38.39,38.27,38.3,26400.0,31.8086,31.8169,31.7174,31.7423,26400.0
2009-06-09 15:25:00,38.3,38.38,38.29,38.36,19900.0,31.7423,31.8086,31.734,31.792,19900.0
2009-06-09 15:30:00,38.35,38.39,38.32,38.38,42100.0,31.7837,31.8169,31.7589,31.8086,42100.0
2009-06-09 15:35:00,38.38,38.43,38.37,38.39,29400.0,31.8086,31.85,31.8003,31.8169,29400.0
2009-06-09 15:40:00,38.39,38.47,38.39,38.46,45000.0,31.8169,31.8832,31.8169,31.8749,45000.0
2009-06-09 15:45:00,38.45,38.46,38.34,38.41,48300.0,31.8666,31.8749,31.7755,31.8335,48300.0
2009-06-09 15:50:00,38.4,38.43,38.36,38.37,48900.0,31.8252,31.85,31.792,31.8003,48900.0
2009-06-09 15:55:00,38.37,38.38,38.34,38.35,75900.0,31.8003,31.8086,31.7755,31.7837,75900.0
2009-06-10 09:30:00,38.41,38.67,38.41,38.52,23100.0,31.8335,32.049,31.8335,31.9246,23100.0
2009-06-10 09:35:00,38.56,38.61,38.51,38.53,19500.0,31.9578,31.9992,31.9163,31.9329,19500.0
2009-06-10 09:40:00,38.53,38.54,38.35,38.41,40100.0,31.9329,31.9412,31.7837,31.8335,40100.0
2009-06-10 09:45:00,38.4,38.41,38.25,38.26,24000.0,31.8252,31.8335,31.7009,31.7092,24000.0
2009-06-10 09:50:00,38.26,38.31,38.16,38.22,30000.0,31.7092,31.7506,31.6263,31.676,30000.0
2009-06-10 09:55:00,38.22,38.22,38.16,38.22,26500.0,31.676,31.676,31.6263,31.676,26500.0
2009-06-10 10:00:00,38.21,38.21,37.9,37.91,53800.0,31.6677,31.6677,31.4108,31.4191,53800.0
2009-06-10 10:05:00,37.92,38.01,37.87,37.96,59800.0,31.4274,31.502,31.3859,31.4605,59800.0
2009-06-10 10:10:00,37.97,38.02,37.7,37.7,46900.0,31.4688,31.5102,31.245,31.245,46900.0
2009-06-10 10:15:00,37.71,37.79,37.71,37.77,40500.0,31.2533,31.3196,31.2533,31.303,40500.0
2009-06-10 10:20:00,37.77,37.83,37.74,37.76,32700.0,31.303,31.3528,31.2782,31.2948,32700.0
2009-06-10 10:25:00,37.76,37.82,37.73,37.82,20400.0,31.2948,31.3445,31.2699,31.3445,20400.0
2009-06-10 10:30:00,37.83,37.85,37.69,37.73,46100.0,31.3528,31.3694,31.2367,31.2699,46100.0
2009-06-10 10:35:00,37.73,37.75,37.66,37.69,31400.0,31.2699,31.2865,31.2119,31.2367,31400.0
2009-06-10 10:40:00,37.69,37.69,37.61,37.62,31300.0,31.2367,31.2367,31.1704,31.1787,31300.0
2009-06-10 10:45:00,37.63,37.63,37.52,37.54,22100.0,31.187,31.187,31.0959,31.1124,22100.0
2009-06-10 10:50:00,37.55,37.65,37.53,37.65,25000.0,31.1207,31.2036,31.1041,31.2036,25000.0
2009-06-10 10:55:00,37.65,37.69,37.62,37.65,6200.0,31.2036,31.2367,31.1787,31.2036,6200.0
2009-06-10 11:00:00,37.65,37.65,37.49,37.55,22100.0,31.2036,31.2036,31.071,31.1207,22100.0
2009-06-10 11:05:00,37.54,37.64,37.54,37.58,9700.0,31.1124,31.1953,31.1124,31.1456,9700.0
2009-06-10 11:10:00,37.57,37.57,37.46,37.47,22800.0,31.1373,31.1373,31.0461,31.0544,22800.0
2009-06-10 11:15:00,37.47,37.47,37.43,37.46,19000.0,31.0544,31.0544,31.0213,31.0461,19000.0
2009-06-10 11:20:00,37.44,37.48,37.42,37.47,14500.0,31.0296,31.0627,31.013,31.0544,14500.0
2009-06-10 11:25:00,37.47,37.55,37.47,37.54,14400.0,31.0544,31.1207,31.0544,31.1124,14400.0
2009-06-10 11:30:00,37.53,37.54,37.46,37.47,11500.0,31.1041,31.1124,31.0461,31.0544,11500.0
2009-06-10 11:35:00,37.48,37.5,37.45,37.49,12500.0,31.0627,31.0793,31.0378,31.071,12500.0
2009-06-10 11:40:00,37.49,37.53,37.48,37.52,11900.0,31.071,31.1041,31.0627,31.0959,11900.0
2009-06-10 11:45:00,37.52,37.54,37.5,37.52,14000.0,31.0959,31.1124,31.0793,31.0959,14000.0
2009-06-10 11:50:00,37.53,37.58,37.53,37.58,4900.0,31.1041,31.1456,31.1041,31.1456,4900.0
2009-06-10 11:55:00,37.58,37.61,37.57,37.57,13200.0,31.1456,31.1704,31.1373,31.1373,13200.0
2009-06-10 12:00:00,37.57,37.63,37.51,37.6,16900.0,31.1373,31.187,31.0876,31.1622,16900.0
2009-06-10 12:05:00,37.61,37.61,37.54,37.55,13700.0,31.1704,31.1704,31.1124,31.1207,13700.0
2009-06-10 12:10:00,37.55,37.7,37.55,37.7,13000.0,31.1207,31.245,31.1207,31.245,13000.0
2009-06-10 12:15:00,37.71,37.74,37.69,37.7,10200.0,31.2533,31.2782,31.2367,31.245,10200.0
2009-06-10 12:20:00,37.71,37.72,37.6,37.6,12600.0,31.2533,31.2616,31.1622,31.1622,12600.0
2009-06-10 12:25:00,37.6,37.63,37.6,37.62,13100.0,31.1622,31.187,31.1622,31.1787,13100.0
2009-06-10 12:30:00,37.61,37.62,37.54,37.58,18300.0,31.1704,31.1787,31.1124,31.1456,18300.0
2009-06-10 12:35:00,37.58,37.59,37.56,37.59,7500.0,31.1456,31.1539,31.129,31.1539,7500.0
2009-06-10 12:40:00,37.59,37.59,37.55,37.56,6100.0,31.1539,31.1539,31.1207,31.129,6100.0
2009-06-10 12:45:00,37.56,37.56,37.51,37.53,13700.0,31.129,31.129,31.0876,31.1041,13700.0
2009-06-10 12:50:00,37.52,37.53,37.47,37.52,9700.0,31.0959,31.1041,31.0544,31.0959,9700.0
2009-06-10 12:55:00,37.53,37.57,37.52,37.55,6800.0,31.1041,31.1373,31.0959,31.1207,6800.0
2009-06-10 13:00:00,37.55,37.55,37.38,37.38,31400.0,31.1207,31.1207,30.9798,30.9798,31400.0
2009-06-10 13:05:00,37.38,37.38,37.29,37.32,24600.0,30.9798,30.9798,30.9052,30.9301,24600.0
2009-06-10 13:10:00,37.32,37.37,37.32,37.37,15000.0,30.9301,30.9715,30.9301,30.9715,15000.0
2009-06-10 13:15:00,37.37,37.38,37.35,37.35,11700.0,30.9715,30.9798,30.955,30.955,11700.0
2009-06-10 13:20:00,37.34,37.4,37.33,37.39,17300.0,30.9467,30.9964,30.9384,30.9881,17300.0
2009-06-10 13:25:00,37.39,37.42,37.32,37.33,14900.0,30.9881,31.013,30.9301,30.9384,14900.0
2009-06-10 13:30:00,37.33,37.33,37.3,37.3,12200.0,30.9384,30.9384,30.9135,30.9135,12200.0
2009-06-10 13:35:00,37.3,37.3,37.22,37.22,13900.0,30.9135,30.9135,30.8472,30.8472,13900.0
2009-06-10 13:40:00,37.22,37.25,37.2,37.2,12900.0,30.8472,30.8721,30.8306,30.8306,12900.0
2009-06-10 13:45:00,37.21,37.21,37.14,37.15,16900.0,30.8389,30.8389,30.7809,30.7892,16900.0
2009-06-10 13:50:00,37.16,37.29,37.16,37.22,26100.0,30.7975,30.9052,30.7975,30.8472,26100.0
2009-06-10 13:55:00,37.22,37.28,37.2,37.27,13500.0,30.8472,30.8969,30.8306,30.8887,13500.0
2009-06-10 14:00:00,37.26,37.26,37.16,37.24,36700.0,30.8804,30.8804,30.7975,30.8638,36700.0
2009-06-10 14:05:00,37.24,37.24,37.14,37.19,24800.0,30.8638,30.8638,30.7809,30.8224,24800.0
2009-06-10 14:10:00,37.18,37.34,37.18,37.33,19500.0,30.8141,30.9467,30.8141,30.9384,19500.0
2009-06-10 14:15:00,37.33,37.33,37.29,37.31,18500.0,30.9384,30.9384,30.9052,30.9218,18500.0
2009-06-10 14:20:00,37.31,37.34,37.3,37.3,21800.0,30.9218,30.9467,30.9135,30.9135,21800.0
2009-06-10 14:25:00,37.31,37.38,37.27,37.36,41200.0,30.9218,30.9798,30.8887,30.9632,41200.0
2009-06-10 14:30:00,37.35,37.36,37.27,37.34,37600.0,30.955,30.9632,30.8887,30.9467,37600.0
2009-06-10 14:35:00,37.34,37.46,37.34,37.42,30500.0,30.9467,31.0461,30.9467,31.013,30500.0
2009-06-10 14:40:00,37.41,37.45,37.39,37.44,16300.0,31.0047,31.0378,30.9881,31.0296,16300.0
2009-06-10 14:45:00,37.45,37.49,37.44,37.45,11800.0,31.0378,31.071,31.0296,31.0378,11800.0
2009-06-10 14:50:00,37.46,37.54,37.43,37.49,31500.0,31.0461,31.1124,31.0213,31.071,31500.0
2009-06-10 14:55:00,37.49,37.53,37.48,37.48,8900.0,31.071,31.1041,31.0627,31.0627,8900.0
2009-06-10 15:00:00,37.48,37.53,37.48,37.51,24200.0,31.0627,31.1041,31.0627,31.0876,24200.0
2009-06-10 15:05:00,37.52,37.53,37.49,37.5,42700.0,31.0959,31.1041,31.071,31.0793,42700.0
2009-06-10 15:10:00,37.5,37.52,37.46,37.46,27000.0,31.0793,31.0959,31.0461,31.0461,27000.0
2009-06-10 15:15:00,37.46,37.48,37.39,37.41,19700.0,31.0461,31.0627,30.9881,31.0047,19700.0
2009-06-10 15:20:00,37.41,37.51,37.41,37.47,21600.0,31.0047,31.0876,31.0047,31.0544,21600.0
2009-06-10 15:25:00,37.49,37.5,37.42,37.44,25800.0,31.071,31.0793,31.013,31.0296,25800.0
2009-06-10 15:30:00,37.45,37.61,37.44,37.57,35800.0,31.0378,31.1704,31.0296,31.1373,35800.0
2009-06-10 15:35:00,37.56,37.63,37.56,37.62,49800.0,31.129,31.187,31.129,31.1787,49800.0
2009-06-10 15:40:00,37.62,37.68,37.54,37.68,39500.0,31.1787,31.2285,31.1124,31.2285,39500.0
2009-06-10 15:45:00,37.68,37.7,37.65,37.68,31600.0,31.2285,31.245,31.2036,31.2285,31600.0
2009-06-10 15:50:00,37.68,37.8,37.63,37.76,63300.0,31.2285,31.3279,31.187,31.2948,63300.0
2009-06-10 15:55:00,37.75,37.8,37.71,37.8,94000.0,31.2865,31.3279,31.2533,31.3279,94000.0
2009-06-11 09:30:00,37.94,38.08,37.94,38.05,25600.0,31.4439,31.56,31.4439,31.5351,25600.0
2009-06-11 09:35:00,38.05,38.08,38.01,38.08,13300.0,31.5351,31.56,31.502,31.56,13300.0
2009-06-11 09:40:00,38.08,38.18,38.07,38.17,15000.0,31.56,31.6428,31.5517,31.6346,15000.0
2009-06-11 09:45:00,38.2,38.4,38.2,38.3,33200.0,31.6594,31.8252,31.6594,31.7423,33200.0
2009-06-11 09:50:00,38.28,38.28,38.25,38.25,11600.0,31.7257,31.7257,31.7009,31.7009,11600.0
2009-06-11 09:55:00,38.25,38.27,38.17,38.17,12900.0,31.7009,31.7174,31.6346,31.6346,12900.0
2009-06-11 10:00:00,38.19,38.2,38.09,38.1,9300.0,31.6511,31.6594,31.5683,31.5765,9300.0
2009-06-11 10:05:00,38.1,38.12,38.04,38.07,15500.0,31.5765,31.5931,31.5268,31.5517,15500.0
2009-06-11 10:10:00,38.06,38.14,38.06,38.13,5900.0,31.5434,31.6097,31.5434,31.6014,5900.0
2009-06-11 10:15:00,38.15,38.29,38.15,38.23,12000.0,31.618,31.734,31.618,31.6843,12000.0
2009-06-11 10:20:00,38.24,38.27,38.2,38.27,18900.0,31.6926,31.7174,31.6594,31.7174,18900.0
2009-06-11 10:25:00,38.29,38.3,38.26,38.27,9800.0,31.734,31.7423,31.7092,31.7174,9800.0
2009-06-11 10:30:00,38.28,38.32,38.22,38.25,15800.0,31.7257,31.7589,31.676,31.7009,15800.0
2009-06-11 10:35:00,38.23,38.29,38.2,38.26,23200.0,31.6843,31.734,31.6594,31.7092,23200.0
2009-06-11 10:40:00,38.26,38.35,38.25,38.29,21500.0,31.7092,31.7837,31.7009,31.734,21500.0
2009-06-11 10:45:00,38.29,38.39,38.29,38.37,6700.0,31.734,31.8169,31.734,31.8003,6700.0
2009-06-11 10:50:00,38.38,38.39,38.33,38.36,6100.0,31.8086,31.8169,31.7672,31.792,6100.0
2009-06-11 10:55:00,38.36,38.38,38.24,38.25,14800.0,31.792,31.8086,31.6926,31.7009,14800.0
2009-06-11 11:00:00,38.24,38.26,38.15,38.21,12000.0,31.6926,31.7092,31.618,31.6677,12000.0
2009-06-11 11:05:00,38.21,38.25,38.17,38.17,9000.0,31.6677,31.7009,31.6346,31.6346,9000.0
2009-06-11 11:10:00,38.16,38.25,38.16,38.24,9800.0,31.6263,31.7009,31.6263,31.6926,9800.0
2009-06-11 11:15:00,38.24,38.41,38.24,38.41,18600.0,31.6926,31.8335,31.6926,31.8335,18600.0
2009-06-11 11:20:00,38.4,38.41,38.33,38.37,20400.0,31.8252,31.8335,31.7672,31.8003,20400.0
2009-06-11 11:25:00,38.38,38.43,38.36,38.42,9600.0,31.8086,31.85,31.792,31.8418,9600.0
2009-06-11 11:30:00,38.42,38.42,38.38,38.39,10000.0,31.8418,31.8418,31.8086,31.8169,10000.0
2009-06-11 11:35:00,38.39,38.4,38.34,38.34,12200.0,31.8169,31.8252,31.7755,31.7755,12200.0
2009-06-11 11:40:00,38.33,38.34,38.21,38.33,22900.0,31.7672,31.7755,31.6677,31.7672,22900.0
2009-06-11 11:45:00,38.32,38.45,38.32,38.44,10300.0,31.7589,31.8666,31.7589,31.8583,10300.0
2009-06-11 11:50:00,38.42,38.46,38.39,38.45,11000.0,31.8418,31.8749,31.8169,31.8666,11000.0
2009-06-11 11:55:00,38.45,38.5,38.44,38.48,8100.0,31.8666,31.9081,31.8583,31.8915,8100.0
2009-06-11 12:00:00,38.49,38.49,38.44,38.47,7200.0,31.8998,31.8998,31.8583,31.8832,7200.0
2009-06-11 12:05:00,38.48,38.48,38.41,38.44,9500.0,31.8915,31.8915,31.8335,31.8583,9500.0
2009-06-11 12:10:00,38.45,38.45,38.39,38.39,7200.0,31.8666,31.8666,31.8169,31.8169,7200.0
2009-06-11 12:15:00,38.41,38.45,38.39,38.45,6700.0,31.8335,31.8666,31.8169,31.8666,6700.0
2009-06-11 12:20:00,38.44,38.49,38.43,38.44,19600.0,31.8583,31.8998,31.85,31.8583,19600.0
2009-06-11 12:25:00,38.46,38.47,38.34,38.34,10700.0,31.8749,31.8832,31.7755,31.7755,10700.0
2009-06-11 12:30:00,38.34,38.42,38.34,38.4,21000.0,31.7755,31.8418,31.7755,31.8252,21000.0
2009-06-11 12:35:00,38.4,38.4,38.3,38.36,24700.0,31.8252,31.8252,31.7423,31.792,24700.0
2009-06-11 12:40:00,38.37,38.43,38.34,38.4,19300.0,31.8003,31.85,31.7755,31.8252,19300.0
2009-06-11 12:45:00,38.39,38.4,38.33,38.33,18500.0,31.8169,31.8252,31.7672,31.7672,18500.0
2009-06-11 12:50:00,38.33,38.34,38.28,38.3,23200.0,31.7672,31.7755,31.7257,31.7423,23200.0
2009-06-11 12:55:00,38.31,38.36,38.3,38.35,19600.0,31.7506,31.792,31.7423,31.7837,19600.0
2009-06-11 13:00:00,38.35,38.44,38.33,38.35,24400.0,31.7837,31.8583,31.7672,31.7837,24400.0
2009-06-11 13:05:00,38.36,38.36,38.3,38.32,12600.0,31.792,31.792,31.7423,31.7589,12600.0
2009-06-11 13:10:00,38.33,38.41,38.32,38.36,13900.0,31.7672,31.8335,31.7589,31.792,13900.0
2009-06-11 13:15:00,38.35,38.48,38.34,38.48,34000.0,31.7837,31.8915,31.7755,31.8915,34000.0
2009-06-11 13:20:00,38.49,38.57,38.48,38.56,21000.0,31.8998,31.9661,31.8915,31.9578,21000.0
2009-06-11 13:25:00,38.57,38.62,38.52,38.62,19100.0,31.9661,32.0075,31.9246,32.0075,19100.0
2009-06-11 13:30:00,38.62,38.62,38.52,38.54,18100.0,32.0075,32.0075,31.9246,31.9412,18100.0
2009-06-11 13:35:00,38.54,38.55,38.5,38.52,9500.0,31.9412,31.9495,31.9081,31.9246,9500.0
2009-06-11 13:40:00,38.51,38.52,38.48,38.51,12300.0,31.9163,31.9246,31.8915,31.9163,12300.0
2009-06-11 13:45:00,38.51,38.58,38.51,38.55,14400.0,31.9163,31.9744,31.9163,31.9495,14400.0
2009-06-11 13:50:00,38.56,38.56,38.5,38.52,13100.0,31.9578,31.9578,31.9081,31.9246,13100.0
2009-06-11 13:55:00,38.54,38.58,38.54,38.56,15100.0,31.9412,31.9744,31.9412,31.9578,15100.0
2009-06-11 14:00:00,38.55,38.56,38.5,38.56,12200.0,31.9495,31.9578,31.9081,31.9578,12200.0
2009-06-11 14:05:00,38.55,38.58,38.46,38.5,18600.0,31.9495,31.9744,31.8749,31.9081,18600.0
2009-06-11 14:10:00,38.5,38.56,38.49,38.52,16800.0,31.9081,31.9578,31.8998,31.9246,16800.0
2009-06-11 14:15:00,38.53,38.57,38.51,38.55,13200.0,31.9329,31.9661,31.9163,31.9495,13200.0
2009-06-11 14:20:00,38.55,38.6,38.53,38.6,32100.0,31.9495,31.9909,31.9329,31.9909,32100.0
2009-06-11 14:25:00,38.6,38.63,38.59,38.6,11200.0,31.9909,32.0158,31.9826,31.9909,11200.0
2009-06-11 14:30:00,38.61,38.66,38.61,38.63,16600.0,31.9992,32.0407,31.9992,32.0158,16600.0
2009-06-11 14:35:00,38.63,38.63,38.5,38.56,28300.0,32.0158,32.0158,31.9081,31.9578,28300.0
2009-06-11 14:40:00,38.54,38.57,38.49,38.54,40700.0,31.9412,31.9661,31.8998,31.9412,40700.0
2009-06-11 14:45:00,38.54,38.58,38.53,38.54,14500.0,31.9412,31.9744,31.9329,31.9412,14500.0
2009-06-11 14:50:00,38.53,38.6,38.5,38.56,26100.0,31.9329,31.9909,31.9081,31.9578,26100.0
2009-06-11 14:55:00,38.56,38.66,38.56,38.64,21200.0,31.9578,32.0407,31.9578,32.0241,21200.0
2009-06-11 15:00:00,38.64,38.65,38.56,38.59,22700.0,32.0241,32.0324,31.9578,31.9826,22700.0
2009-06-11 15:05:00,38.6,38.66,38.55,38.63,21700.0,31.9909,32.0407,31.9495,32.0158,21700.0
2009-06-11 15:10:00,38.63,38.64,38.6,38.64,16900.0,32.0158,32.0241,31.9909,32.0241,16900.0
2009-06-11 15:15:00,38.63,38.71,38.63,38.7,20400.0,32.0158,32.0821,32.0158,32.0738,20400.0
2009-06-11 15:20:00,38.69,38.7,38.58,38.68,32600.0,32.0655,32.0738,31.9744,32.0572,32600.0
2009-06-11 15:25:00,38.68,38.7,38.6,38.6,19600.0,32.0572,32.0738,31.9909,31.9909,19600.0
2009-06-11 15:30:00,38.6,38.6,38.37,38.48,59100.0,31.9909,31.9909,31.8003,31.8915,59100.0
2009-06-11 15:35:00,38.48,38.58,38.46,38.54,37600.0,31.8915,31.9744,31.8749,31.9412,37600.0
2009-06-11 15:40:00,38.53,38.59,38.49,38.51,33500.0,31.9329,31.9826,31.8998,31.9163,33500.0
2009-06-11 15:45:00,38.51,38.6,38.51,38.53,37800.0,31.9163,31.9909,31.9163,31.9329,37800.0
2009-06-11 15:50:00,38.53,38.55,38.49,38.53,45900.0,31.9329,31.9495,31.8998,31.9329,45900.0
2009-06-11 15:55:00,38.52,38.52,38.39,38.42,92100.0,31.9246,31.9246,31.8169,31.8418,92100.0
2009-06-12 09:30:00,38.21,38.51,38.0,38.51,42600.0,31.7823,32.0318,31.6076,32.0318,42600.0
2009-06-12 09:35:00,38.49,38.53,38.1,38.22,60900.0,32.0152,32.0485,31.6908,31.7906,60900.0
2009-06-12 09:40:00,38.27,38.3,38.11,38.21,24000.0,31.8322,31.8572,31.6991,31.7823,24000.0
2009-06-12 09:45:00,38.22,38.32,38.19,38.27,36800.0,31.7906,31.8738,31.7657,31.8322,36800.0
2009-06-12 09:50:00,38.28,38.34,38.26,38.31,19100.0,31.8405,31.8904,31.8239,31.8655,19100.0
2009-06-12 09:55:00,38.31,38.31,38.1,38.18,21000.0,31.8655,31.8655,31.6908,31.7573,21000.0
2009-06-12 10:00:00,38.17,38.18,38.0,38.01,29000.0,31.749,31.7573,31.6076,31.6159,29000.0
2009-06-12 10:05:00,38.02,38.06,37.94,38.05,29200.0,31.6243,31.6575,31.5577,31.6492,29200.0
2009-06-12 10:10:00,38.05,38.19,38.01,38.12,15500.0,31.6492,31.7657,31.6159,31.7074,15500.0
2009-06-12 10:15:00,38.11,38.2,38.11,38.13,11400.0,31.6991,31.774,31.6991,31.7158,11400.0
2009-06-12 10:20:00,38.12,38.22,38.11,38.19,12200.0,31.7074,31.7906,31.6991,31.7657,12200.0
2009-06-12 10:25:00,38.18,38.18,38.07,38.07,24000.0,31.7573,31.7573,31.6659,31.6659,24000.0
2009-06-12 10:30:00,38.09,38.16,38.08,38.16,4500.0,31.6825,31.7407,31.6742,31.7407,4500.0
2009-06-12 10:35:00,38.16,38.31,38.16,38.3,9600.0,31.7407,31.8655,31.7407,31.8572,9600.0
2009-06-12 10:40:00,38.3,38.41,38.3,38.4,17700.0,31.8572,31.9487,31.8572,31.9403,17700.0
2009-06-12 10:45:00,38.41,38.44,38.37,38.41,20400.0,31.9487,31.9736,31.9154,31.9487,20400.0
2009-06-12 10:50:00,38.4,38.44,38.38,38.44,11800.0,31.9403,31.9736,31.9237,31.9736,11800.0
2009-06-12 10:55:00,38.44,38.44,38.37,38.37,12400.0,31.9736,31.9736,31.9154,31.9154,12400.0
2009-06-12 11:00:00,38.38,38.42,38.37,38.37,14400.0,31.9237,31.957,31.9154,31.9154,14400.0
2009-06-12 11:05:00,38.37,38.39,38.22,38.22,25400.0,31.9154,31.932,31.7906,31.7906,25400.0
2009-06-12 11:10:00,38.23,38.23,38.17,38.18,16900.0,31.7989,31.7989,31.749,31.7573,16900.0
2009-06-12 11:15:00,38.17,38.18,38.13,38.18,13700.0,31.749,31.7573,31.7158,31.7573,13700.0
2009-06-12 11:20:00,38.18,38.23,38.17,38.23,10100.0,31.7573,31.7989,31.749,31.7989,10100.0
2009-06-12 11:25:00,38.22,38.24,38.21,38.21,8300.0,31.7906,31.8073,31.7823,31.7823,8300.0
2009-06-12 11:30:00,38.21,38.3,38.21,38.27,11500.0,31.7823,31.8572,31.7823,31.8322,11500.0
2009-06-12 11:35:00,38.27,38.29,38.24,38.27,22900.0,31.8322,31.8488,31.8073,31.8322,22900.0
2009-06-12 11:40:00,38.28,38.34,38.19,38.19,10800.0,31.8405,31.8904,31.7657,31.7657,10800.0
2009-06-12 11:45:00,38.19,38.27,38.18,38.26,11900.0,31.7657,31.8322,31.7573,31.8239,11900.0
2009-06-12 11:50:00,38.26,38.29,38.23,38.25,9900.0,31.8239,31.8488,31.7989,31.8156,9900.0
2009-06-12 11:55:00,38.25,38.29,38.25,38.27,4200.0,31.8156,31.8488,31.8156,31.8322,4200.0
2009-06-12 12:00:00,38.27,38.28,38.25,38.26,8400.0,31.8322,31.8405,31.8156,31.8239,8400.0
2009-06-12 12:05:00,38.26,38.36,38.24,38.35,10500.0,31.8239,31.9071,31.8073,31.8988,10500.0
2009-06-12 12:10:00,38.35,38.38,38.35,38.37,4800.0,31.8988,31.9237,31.8988,31.9154,4800.0
2009-06-12 12:15:00,38.38,38.39,38.33,38.35,5100.0,31.9237,31.932,31.8821,31.8988,5100.0
2009-06-12 12:20:00,38.36,38.36,38.26,38.28,7700.0,31.9071,31.9071,31.8239,31.8405,7700.0
2009-06-12 12:25:00,38.28,38.3,38.26,38.28,4800.0,31.8405,31.8572,31.8239,31.8405,4800.0
2009-06-12 12:30:00,38.27,38.29,38.21,38.28,8700.0,31.8322,31.8488,31.7823,31.8405,8700.0
2009-06-12 12:35:00,38.28,38.29,38.17,38.18,19000.0,31.8405,31.8488,31.749,31.7573,19000.0
2009-06-12 12:40:00,38.18,38.2,38.17,38.2,7100.0,31.7573,31.774,31.749,31.774,7100.0
2009-06-12 12:45:00,38.2,38.31,38.2,38.29,17400.0,31.774,31.8655,31.774,31.8488,17400.0
2009-06-12 12:50:00,38.27,38.28,38.25,38.28,16000.0,31.8322,31.8405,31.8156,31.8405,16000.0
2009-06-12 12:55:00,38.29,38.33,38.27,38.33,12900.0,31.8488,31.8821,31.8322,31.8821,12900.0
2009-06-12 13:00:00,38.34,38.38,38.34,38.36,8200.0,31.8904,31.9237,31.8904,31.9071,8200.0
2009-06-12 13:05:00,38.36,38.36,38.23,38.26,21200.0,31.9071,31.9071,31.7989,31.8239,21200.0
2009-06-12 13:10:00,38.26,38.31,38.26,38.3,5300.0,31.8239,31.8655,31.8239,31.8572,5300.0
2009-06-12 13:15:00,38.29,38.34,38.28,38.32,11100.0,31.8488,31.8904,31.8405,31.8738,11100.0
2009-06-12 13:20:00,38.31,38.31,38.29,38.3,8500.0,31.8655,31.8655,31.8488,31.8572,8500.0
2009-06-12 13:25:00,38.3,38.31,38.28,38.3,4800.0,31.8572,31.8655,31.8405,31.8572,4800.0
2009-06-12 13:30:00,38.29,38.3,38.28,38.28,3500.0,31.8488,31.8572,31.8405,31.8405,3500.0
2009-06-12 13:35:00,38.28,38.32,38.28,38.3,10300.0,31.8405,31.8738,31.8405,31.8572,10300.0
2009-06-12 13:40:00,38.31,38.31,38.26,38.26,10700.0,31.8655,31.8655,31.8239,31.8239,10700.0
2009-06-12 13:45:00,38.26,38.32,38.25,38.3,11600.0,31.8239,31.8738,31.8156,31.8572,11600.0
2009-06-12 13:50:00,38.31,38.37,38.3,38.36,15000.0,31.8655,31.9154,31.8572,31.9071,15000.0
2009-06-12 13:55:00,38.36,38.4,38.36,38.4,6700.0,31.9071,31.9403,31.9071,31.9403,6700.0
2009-06-12 14:00:00,38.4,38.4,38.33,38.34,9500.0,31.9403,31.9403,31.8821,31.8904,9500.0
2009-06-12 14:05:00,38.34,38.35,38.29,38.3,11600.0,31.8904,31.8988,31.8488,31.8572,11600.0
2009-06-12 14:10:00,38.3,38.34,38.3,38.3,9800.0,31.8572,31.8904,31.8572,31.8572,9800.0
2009-06-12 14:15:00,38.3,38.36,38.28,38.36,11100.0,31.8572,31.9071,31.8405,31.9071,11100.0
2009-06-12 14:20:00,38.36,38.4,38.35,38.38,22900.0,31.9071,31.9403,31.8988,31.9237,22900.0
2009-06-12 14:25:00,38.38,38.49,38.36,38.48,39500.0,31.9237,32.0152,31.9071,32.0069,39500.0
2009-06-12 14:30:00,38.47,38.59,38.47,38.56,32800.0,31.9986,32.0984,31.9986,32.0734,32800.0
2009-06-12 14:35:00,38.55,38.55,38.52,38.54,17400.0,32.0651,32.0651,32.0402,32.0568,17400.0
2009-06-12 14:40:00,38.54,38.7,38.54,38.68,40500.0,32.0568,32.1899,32.0568,32.1732,40500.0
2009-06-12 14:45:00,38.67,38.75,38.67,38.7,29700.0,32.1649,32.2315,32.1649,32.1899,29700.0
2009-06-12 14:50:00,38.69,38.7,38.65,38.69,16400.0,32.1816,32.1899,32.1483,32.1816,16400.0
2009-06-12 14:55:00,38.69,38.75,38.67,38.74,33200.0,32.1816,32.2315,32.1649,32.2231,33200.0
2009-06-12 15:00:00,38.74,38.76,38.72,38.75,30900.0,32.2231,32.2398,32.2065,32.2315,30900.0
2009-06-12 15:05:00,38.74,38.75,38.72,38.72,26200.0,32.2231,32.2315,32.2065,32.2065,26200.0
2009-06-12 15:10:00,38.72,38.76,38.71,38.76,30500.0,32.2065,32.2398,32.1982,32.2398,30500.0
2009-06-12 15:15:00,38.76,38.8,38.7,38.77,29700.0,32.2398,32.2731,32.1899,32.2481,29700.0
2009-06-12 15:20:00,38.77,38.8,38.68,38.68,22200.0,32.2481,32.2731,32.1732,32.1732,22200.0
2009-06-12 15:25:00,38.69,38.75,38.68,38.75,20200.0,32.1816,32.2315,32.1732,32.2315,20200.0
2009-06-12 15:30:00,38.74,38.8,38.66,38.66,47800.0,32.2231,32.2731,32.1566,32.1566,47800.0
2009-06-12 15:35:00,38.65,38.65,38.53,38.56,36800.0,32.1483,32.1483,32.0485,32.0734,36800.0
2009-06-12 15:40:00,38.57,38.66,38.57,38.64,45300.0,32.0817,32.1566,32.0817,32.14,45300.0
2009-06-12 15:45:00,38.64,38.64,38.53,38.59,39100.0,32.14,32.14,32.0485,32.0984,39100.0
2009-06-12 15:50:00,38.58,38.68,38.58,38.65,40400.0,32.0901,32.1732,32.0901,32.1483,40400.0
2009-06-12 15:55:00,38.66,38.75,38.63,38.66,77500.0,32.1566,32.2315,32.1316,32.1566,77500.0
2009-06-15 09:30:00,38.35,38.43,38.14,38.24,22500.0,31.8988,31.9653,31.7241,31.8073,22500.0
2009-06-15 09:35:00,38.24,38.29,38.22,38.28,15800.0,31.8073,31.8488,31.7906,31.8405,15800.0
2009-06-15 09:40:00,38.28,38.3,38.22,38.24,29600.0,31.8405,31.8572,31.7906,31.8073,29600.0
2009-06-15 09:45:00,38.23,38.23,38.12,38.15,31500.0,31.7989,31.7989,31.7074,31.7324,31500.0
2009-06-15 09:50:00,38.15,38.19,38.14,38.18,17500.0,31.7324,31.7657,31.7241,31.7573,17500.0
2009-06-15 09:55:00,38.18,38.29,38.18,38.28,14600.0,31.7573,31.8488,31.7573,31.8405,14600.0
2009-06-15 10:00:00,38.27,38.33,38.26,38.29,21600.0,31.8322,31.8821,31.8239,31.8488,21600.0
2009-06-15 10:05:00,38.29,38.39,38.29,38.36,17100.0,31.8488,31.932,31.8488,31.9071,17100.0
2009-06-15 10:10:00,38.37,38.42,38.37,38.41,28100.0,31.9154,31.957,31.9154,31.9487,28100.0
2009-06-15 10:15:00,38.4,38.47,38.36,38.43,42600.0,31.9403,31.9986,31.9071,31.9653,42600.0
2009-06-15 10:20:00,38.41,38.46,38.37,38.38,21100.0,31.9487,31.9902,31.9154,31.9237,21100.0
2009-06-15 10:25:00,38.38,38.38,38.34,38.37,23800.0,31.9237,31.9237,31.8904,31.9154,23800.0
2009-06-15 10:30:00,38.36,38.39,38.23,38.36,62400.0,31.9071,31.932,31.7989,31.9071,62400.0
2009-06-15 10:35:00,38.36,38.4,38.24,38.26,29900.0,31.9071,31.9403,31.8073,31.8239,29900.0
2009-06-15 10:40:00,38.25,38.33,38.19,38.19,27200.0,31.8156,31.8821,31.7657,31.7657,27200.0
2009-06-15 10:45:00,38.19,38.31,38.18,38.3,33100.0,31.7657,31.8655,31.7573,31.8572,33100.0
2009-06-15 10:50:00,38.3,38.35,38.27,38.35,14100.0,31.8572,31.8988,31.8322,31.8988,14100.0
2009-06-15 10:55:00,38.35,38.35,38.24,38.24,11800.0,31.8988,31.8988,31.8073,31.8073,11800.0
2009-06-15 11:00:00,38.24,38.26,38.18,38.18,26200.0,31.8073,31.8239,31.7573,31.7573,26200.0
2009-06-15 11:05:00,38.19,38.19,38.07,38.09,25300.0,31.7657,31.7657,31.6659,31.6825,25300.0
2009-06-15 11:10:00,38.08,38.08,38.03,38.07,17100.0,31.6742,31.6742,31.6326,31.6659,17100.0
2009-06-15 11:15:00,38.06,38.11,38.06,38.11,23300.0,31.6575,31.6991,31.6575,31.6991,23300.0
2009-06-15 11:20:00,38.12,38.13,38.06,38.11,21600.0,31.7074,31.7158,31.6575,31.6991,21600.0
2009-06-15 11:25:00,38.11,38.13,38.07,38.12,10000.0,31.6991,31.7158,31.6659,31.7074,10000.0
2009-06-15 11:30:00,38.12,38.15,38.11,38.13,7700.0,31.7074,31.7324,31.6991,31.7158,7700.0
2009-06-15 11:35:00,38.14,38.15,38.07,38.08,12300.0,31.7241,31.7324,31.6659,31.6742,12300.0
2009-06-15 11:40:00,38.09,38.16,38.08,38.16,10600.0,31.6825,31.7407,31.6742,31.7407,10600.0
2009-06-15 11:45:00,38.16,38.25,38.16,38.2,9100.0,31.7407,31.8156,31.7407,31.774,9100.0
2009-06-15 11:50:00,38.2,38.21,38.12,38.17,11200.0,31.774,31.7823,31.7074,31.749,11200.0
2009-06-15 11:55:00,38.18,38.2,38.13,38.14,9400.0,31.7573,31.774,31.7158,31.7241,9400.0
2009-06-15 12:00:00,38.15,38.16,38.11,38.11,9100.0,31.7324,31.7407,31.6991,31.6991,9100.0
2009-06-15 12:05:00,38.1,38.12,38.09,38.11,8000.0,31.6908,31.7074,31.6825,31.6991,8000.0
2009-06-15 12:10:00,38.1,38.1,38.07,38.08,9700.0,31.6908,31.6908,31.6659,31.6742,9700.0
2009-06-15 12:15:00,38.07,38.08,38.03,38.07,8200.0,31.6659,31.6742,31.6326,31.6659,8200.0
2009-06-15 12:20:00,38.08,38.15,38.08,38.12,9600.0,31.6742,31.7324,31.6742,31.7074,9600.0
2009-06-15 12:25:00,38.13,38.14,38.07,38.12,8400.0,31.7158,31.7241,31.6659,31.7074,8400.0
2009-06-15 12:30:00,38.12,38.25,38.11,38.25,21000.0,31.7074,31.8156,31.6991,31.8156,21000.0
2009-06-15 12:35:00,38.25,38.29,38.21,38.23,16900.0,31.8156,31.8488,31.7823,31.7989,16900.0
2009-06-15 12:40:00,38.22,38.29,38.21,38.28,6800.0,31.7906,31.8488,31.7823,31.8405,6800.0
2009-06-15 12:45:00,38.28,38.28,38.21,38.23,17900.0,31.8405,31.8405,31.7823,31.7989,17900.0
2009-06-15 12:50:00,38.24,38.26,38.09,38.1,36000.0,31.8073,31.8239,31.6825,31.6908,36000.0
2009-06-15 12:55:00,38.1,38.13,38.09,38.12,14600.0,31.6908,31.7158,31.6825,31.7074,14600.0
2009-06-15 13:00:00,38.12,38.15,38.01,38.04,35300.0,31.7074,31.7324,31.6159,31.6409,35300.0
2009-06-15 13:05:00,38.04,38.04,37.95,37.95,20800.0,31.6409,31.6409,31.566,31.566,20800.0
2009-06-15 13:10:00,37.96,38.0,37.95,37.99,10200.0,31.5744,31.6076,31.566,31.5993,10200.0
2009-06-15 13:15:00,38.0,38.02,37.99,37.99,16100.0,31.6076,31.6243,31.5993,31.5993,16100.0
2009-06-15 13:20:00,37.99,38.0,37.98,38.0,12000.0,31.5993,31.6076,31.591,31.6076,12000.0
2009-06-15 13:25:00,38.0,38.02,37.98,38.0,16500.0,31.6076,31.6243,31.591,31.6076,16500.0
2009-06-15 13:30:00,38.0,38.01,37.96,38.01,15700.0,31.6076,31.6159,31.5744,31.6159,15700.0
2009-06-15 13:35:00,38.01,38.06,38.01,38.05,12300.0,31.6159,31.6575,31.6159,31.6492,12300.0
2009-06-15 13:40:00,38.05,38.06,38.04,38.06,9900.0,31.6492,31.6575,31.6409,31.6575,9900.0
2009-06-15 13:45:00,38.06,38.12,38.04,38.11,12300.0,31.6575,31.7074,31.6409,31.6991,12300.0
2009-06-15 13:50:00,38.12,38.13,38.09,38.1,8600.0,31.7074,31.7158,31.6825,31.6908,8600.0
2009-06-15 13:55:00,38.1,38.13,38.08,38.1,11100.0,31.6908,31.7158,31.6742,31.6908,11100.0
2009-06-15 14:00:00,38.1,38.13,38.06,38.13,16600.0,31.6908,31.7158,31.6575,31.7158,16600.0
2009-06-15 14:05:00,38.13,38.13,38.05,38.05,14200.0,31.7158,31.7158,31.6492,31.6492,14200.0
2009-06-15 14:10:00,38.07,38.09,38.05,38.05,10500.0,31.6659,31.6825,31.6492,31.6492,10500.0
2009-06-15 14:15:00,38.05,38.11,38.04,38.09,17600.0,31.6492,31.6991,31.6409,31.6825,17600.0
2009-06-15 14:20:00,38.09,38.13,38.09,38.13,15800.0,31.6825,31.7158,31.6825,31.7158,15800.0
2009-06-15 14:25:00,38.13,38.13,38.07,38.11,35700.0,31.7158,31.7158,31.6659,31.6991,35700.0
2009-06-15 14:30:00,38.1,38.1,38.05,38.05,22900.0,31.6908,31.6908,31.6492,31.6492,22900.0
2009-06-15 14:35:00,38.06,38.06,38.01,38.06,23900.0,31.6575,31.6575,31.6159,31.6575,23900.0
2009-06-15 14:40:00,38.06,38.08,38.02,38.07,46000.0,31.6575,31.6742,31.6243,31.6659,46000.0
2009-06-15 14:45:00,38.08,38.16,38.06,38.16,30300.0,31.6742,31.7407,31.6575,31.7407,30300.0
2009-06-15 14:50:00,38.16,38.16,38.09,38.1,22600.0,31.7407,31.7407,31.6825,31.6908,22600.0
2009-06-15 14:55:00,38.1,38.12,38.07,38.12,20500.0,31.6908,31.7074,31.6659,31.7074,20500.0
2009-06-15 15:00:00,38.12,38.12,38.07,38.1,23700.0,31.7074,31.7074,31.6659,31.6908,23700.0
2009-06-15 15:05:00,38.1,38.12,38.09,38.11,24300.0,31.6908,31.7074,31.6825,31.6991,24300.0
2009-06-15 15:10:00,38.11,38.16,38.11,38.15,18700.0,31.6991,31.7407,31.6991,31.7324,18700.0
2009-06-15 15:15:00,38.15,38.22,38.13,38.2,27100.0,31.7324,31.7906,31.7158,31.774,27100.0
2009-06-15 15:20:00,38.2,38.21,38.14,38.14,28900.0,31.774,31.7823,31.7241,31.7241,28900.0
2009-06-15 15:25:00,38.15,38.17,38.13,38.17,22600.0,31.7324,31.749,31.7158,31.749,22600.0
2009-06-15 15:30:00,38.17,38.18,38.12,38.16,30800.0,31.749,31.7573,31.7074,31.7407,30800.0
2009-06-15 15:35:00,38.16,38.26,38.15,38.24,35000.0,31.7407,31.8239,31.7324,31.8073,35000.0
2009-06-15 15:40:00,38.24,38.24,38.14,38.19,31100.0,31.8073,31.8073,31.7241,31.7657,31100.0
2009-06-15 15:45:00,38.19,38.28,38.19,38.26,40200.0,31.7657,31.8405,31.7657,31.8239,40200.0
2009-06-15 15:50:00,38.26,38.27,38.13,38.15,53800.0,31.8239,31.8322,31.7158,31.7324,53800.0
2009-06-15 15:55:00,38.16,38.17,38.12,38.15,113600.0,31.7407,31.749,31.7074,31.7324,113600.0
2009-06-16 09:30:00,38.38,38.38,37.95,37.97,22800.0,31.9237,31.9237,31.566,31.5827,22800.0
2009-06-16 09:35:00,37.94,38.0,37.86,37.94,30400.0,31.5577,31.6076,31.4912,31.5577,30400.0
2009-06-16 09:40:00,37.94,38.01,37.9,38.01,12600.0,31.5577,31.6159,31.5245,31.6159,12600.0
2009-06-16 09:45:00,38.0,38.2,38.0,38.17,24100.0,31.6076,31.774,31.6076,31.749,24100.0
2009-06-16 09:50:00,38.18,38.19,38.08,38.1,92200.0,31.7573,31.7657,31.6742,31.6908,92200.0
2009-06-16 09:55:00,38.11,38.11,37.92,37.99,26700.0,31.6991,31.6991,31.5411,31.5993,26700.0
2009-06-16 10:00:00,38.0,38.01,37.86,37.98,35400.0,31.6076,31.6159,31.4912,31.591,35400.0
2009-06-16 10:05:00,37.96,38.0,37.89,37.92,21200.0,31.5744,31.6076,31.5161,31.5411,21200.0
2009-06-16 10:10:00,37.92,37.97,37.88,37.93,50000.0,31.5411,31.5827,31.5078,31.5494,50000.0
2009-06-16 10:15:00,37.93,37.94,37.89,37.91,36500.0,31.5494,31.5577,31.5161,31.5328,36500.0
2009-06-16 10:20:00,37.91,37.93,37.88,37.91,13000.0,31.5328,31.5494,31.5078,31.5328,13000.0
2009-06-16 10:25:00,37.92,37.99,37.89,37.9,15700.0,31.5411,31.5993,31.5161,31.5245,15700.0
2009-06-16 10:30:00,37.9,37.95,37.89,37.92,21000.0,31.5245,31.566,31.5161,31.5411,21000.0
2009-06-16 10:35:00,37.93,37.96,37.81,37.93,25300.0,31.5494,31.5744,31.4496,31.5494,25300.0
2009-06-16 10:40:00,37.93,37.97,37.89,37.97,13600.0,31.5494,31.5827,31.5161,31.5827,13600.0
2009-06-16 10:45:00,37.97,37.97,37.89,37.9,13500.0,31.5827,31.5827,31.5161,31.5245,13500.0
2009-06-16 10:50:00,37.89,37.93,37.88,37.91,9900.0,31.5161,31.5494,31.5078,31.5328,9900.0
2009-06-16 10:55:00,37.92,37.92,37.85,37.89,15700.0,31.5411,31.5411,31.4829,31.5161,15700.0
2009-06-16 11:00:00,37.89,37.95,37.88,37.93,11900.0,31.5161,31.566,31.5078,31.5494,11900.0
2009-06-16 11:05:00,37.94,37.99,37.94,37.95,7700.0,31.5577,31.5993,31.5577,31.566,7700.0
2009-06-16 11:10:00,37.95,38.03,37.95,38.03,8800.0,31.566,31.6326,31.566,31.6326,8800.0
2009-06-16 11:15:00,38.03,38.03,37.97,38.0,11500.0,31.6326,31.6326,31.5827,31.6076,11500.0
2009-06-16 11:20:00,38.01,38.03,37.93,37.93,9000.0,31.6159,31.6326,31.5494,31.5494,9000.0
2009-06-16 11:25:00,37.93,37.95,37.88,37.91,8800.0,31.5494,31.566,31.5078,31.5328,8800.0
2009-06-16 11:30:00,37.92,37.92,37.82,37.84,10200.0,31.5411,31.5411,31.4579,31.4745,10200.0
2009-06-16 11:35:00,37.84,37.85,37.79,37.82,16200.0,31.4745,31.4829,31.433,31.4579,16200.0
2009-06-16 11:40:00,37.82,37.82,37.75,37.76,12700.0,31.4579,31.4579,31.3997,31.408,12700.0
2009-06-16 11:45:00,37.75,37.77,37.73,37.75,17700.0,31.3997,31.4163,31.383,31.3997,17700.0
2009-06-16 11:50:00,37.75,37.76,37.7,37.72,9900.0,31.3997,31.408,31.3581,31.3747,9900.0
2009-06-16 11:55:00,37.72,37.73,37.68,37.69,7500.0,31.3747,31.383,31.3415,31.3498,7500.0
2009-06-16 12:00:00,37.69,37.73,37.65,37.73,18000.0,31.3498,31.383,31.3165,31.383,18000.0
2009-06-16 12:05:00,37.73,37.77,37.73,37.75,7800.0,31.383,31.4163,31.383,31.3997,7800.0
2009-06-16 12:10:00,37.75,37.86,37.75,37.86,16500.0,31.3997,31.4912,31.3997,31.4912,16500.0
2009-06-16 12:15:00,37.86,37.87,37.84,37.87,13600.0,31.4912,31.4995,31.4745,31.4995,13600.0
2009-06-16 12:20:00,37.88,37.88,37.83,37.84,5200.0,31.5078,31.5078,31.4662,31.4745,5200.0
2009-06-16 12:25:00,37.84,37.94,37.83,37.93,20500.0,31.4745,31.5577,31.4662,31.5494,20500.0
2009-06-16 12:30:00,37.92,37.92,37.73,37.76,17200.0,31.5411,31.5411,31.383,31.408,17200.0
2009-06-16 12:35:00,37.74,37.74,37.58,37.58,35100.0,31.3914,31.3914,31.2583,31.2583,35100.0
2009-06-16 12:40:00,37.58,37.59,37.52,37.52,30400.0,31.2583,31.2666,31.2084,31.2084,30400.0
2009-06-16 12:45:00,37.52,37.52,37.45,37.46,30600.0,31.2084,31.2084,31.1501,31.1585,30600.0
2009-06-16 12:50:00,37.46,37.49,37.45,37.47,24600.0,31.1585,31.1834,31.1501,31.1668,24600.0
2009-06-16 12:55:00,37.47,37.49,37.45,37.47,21300.0,31.1668,31.1834,31.1501,31.1668,21300.0
2009-06-16 13:00:00,37.48,37.49,37.45,37.49,27900.0,31.1751,31.1834,31.1501,31.1834,27900.0
2009-06-16 13:05:00,37.49,37.54,37.48,37.54,7100.0,31.1834,31.225,31.1751,31.225,7100.0
2009-06-16 13:10:00,37.54,37.54,37.5,37.5,8600.0,31.225,31.225,31.1917,31.1917,8600.0
2009-06-16 13:15:00,37.5,37.5,37.45,37.46,6600.0,31.1917,31.1917,31.1501,31.1585,6600.0
2009-06-16 13:20:00,37.45,37.48,37.45,37.46,15700.0,31.1501,31.1751,31.1501,31.1585,15700.0
2009-06-16 13:25:00,37.46,37.5,37.45,37.47,13000.0,31.1585,31.1917,31.1501,31.1668,13000.0
2009-06-16 13:30:00,37.47,37.48,37.46,37.48,5600.0,31.1668,31.1751,31.1585,31.1751,5600.0
2009-06-16 13:35:00,37.47,37.47,37.45,37.46,10700.0,31.1668,31.1668,31.1501,31.1585,10700.0
2009-06-16 13:40:00,37.45,37.52,37.45,37.52,17200.0,31.1501,31.2084,31.1501,31.2084,17200.0
2009-06-16 13:45:00,37.51,37.52,37.49,37.5,9100.0,31.2001,31.2084,31.1834,31.1917,9100.0
2009-06-16 13:50:00,37.49,37.49,37.46,37.46,5200.0,31.1834,31.1834,31.1585,31.1585,5200.0
2009-06-16 13:55:00,37.46,37.49,37.45,37.49,14100.0,31.1585,31.1834,31.1501,31.1834,14100.0
2009-06-16 14:00:00,37.48,37.48,37.34,37.37,22800.0,31.1751,31.1751,31.0587,31.0836,22800.0
2009-06-16 14:05:00,37.37,37.38,37.3,37.32,25800.0,31.0836,31.0919,31.0254,31.042,25800.0
2009-06-16 14:10:00,37.32,37.39,37.31,37.38,22600.0,31.042,31.1002,31.0337,31.0919,22600.0
2009-06-16 14:15:00,37.37,37.37,37.28,37.31,31400.0,31.0836,31.0836,31.0087,31.0337,31400.0
2009-06-16 14:20:00,37.31,37.33,37.3,37.32,8000.0,31.0337,31.0503,31.0254,31.042,8000.0
2009-06-16 14:25:00,37.32,37.33,37.27,37.27,18700.0,31.042,31.0503,31.0004,31.0004,18700.0
2009-06-16 14:30:00,37.27,37.33,37.22,37.29,17500.0,31.0004,31.0503,30.9588,31.0171,17500.0
2009-06-16 14:35:00,37.3,37.4,37.26,37.39,22600.0,31.0254,31.1086,30.9921,31.1002,22600.0
2009-06-16 14:40:00,37.39,37.39,37.31,37.33,15000.0,31.1002,31.1002,31.0337,31.0503,15000.0
2009-06-16 14:45:00,37.32,37.39,37.32,37.37,10000.0,31.042,31.1002,31.042,31.0836,10000.0
2009-06-16 14:50:00,37.36,37.44,37.36,37.42,12300.0,31.0753,31.1418,31.0753,31.1252,12300.0
2009-06-16 14:55:00,37.41,37.41,37.36,37.38,11000.0,31.1169,31.1169,31.0753,31.0919,11000.0
2009-06-16 15:00:00,37.38,37.4,37.34,37.36,19800.0,31.0919,31.1086,31.0587,31.0753,19800.0
2009-06-16 15:05:00,37.36,37.38,37.26,37.29,24800.0,31.0753,31.0919,30.9921,31.0171,24800.0
2009-06-16 15:10:00,37.29,37.3,37.23,37.27,15900.0,31.0171,31.0254,30.9672,31.0004,15900.0
2009-06-16 15:15:00,37.28,37.38,37.27,37.37,23800.0,31.0087,31.0919,31.0004,31.0836,23800.0
2009-06-16 15:20:00,37.37,37.37,37.33,37.36,24100.0,31.0836,31.0836,31.0503,31.0753,24100.0
2009-06-16 15:25:00,37.36,37.37,37.28,37.37,37600.0,31.0753,31.0836,31.0087,31.0836,37600.0
2009-06-16 15:30:00,37.37,37.4,37.33,37.37,37000.0,31.0836,31.1086,31.0503,31.0836,37000.0
2009-06-16 15:35:00,37.37,37.44,37.32,37.44,33800.0,31.0836,31.1418,31.042,31.1418,33800.0
2009-06-16 15:40:00,37.43,37.47,37.4,37.4,30200.0,31.1335,31.1668,31.1086,31.1086,30200.0
2009-06-16 15:45:00,37.4,37.47,37.37,37.37,69800.0,31.1086,31.1668,31.0836,31.0836,69800.0
2009-06-16 15:50:00,37.38,37.4,37.33,37.33,58700.0,31.0919,31.1086,31.0503,31.0503,58700.0
2009-06-16 15:55:00,37.33,37.33,37.2,37.25,139600.0,31.0503,31.0503,30.9422,30.9838,139600.0
2009-06-17 09:30:00,37.09,37.3,36.96,37.27,29300.0,30.8507,31.0254,30.7426,31.0004,29300.0
2009-06-17 09:35:00,37.3,37.46,37.25,37.38,26500.0,31.0254,31.1585,30.9838,31.0919,26500.0
2009-06-17 09:40:00,37.37,37.38,37.18,37.21,32300.0,31.0836,31.0919,30.9256,30.9505,32300.0
2009-06-17 09:45:00,37.21,37.25,37.18,37.18,39600.0,30.9505,30.9838,30.9256,30.9256,39600.0
2009-06-17 09:50:00,37.18,37.38,37.18,37.37,40000.0,30.9256,31.0919,30.9256,31.0836,40000.0
2009-06-17 09:55:00,37.38,37.38,37.29,37.34,15800.0,31.0919,31.0919,31.0171,31.0587,15800.0
2009-06-17 10:00:00,37.34,37.41,37.29,37.35,57200.0,31.0587,31.1169,31.0171,31.067,57200.0
2009-06-17 10:05:00,37.35,37.4,37.33,37.38,61900.0,31.067,31.1086,31.0503,31.0919,61900.0
2009-06-17 10:10:00,37.38,37.41,37.28,37.32,53100.0,31.0919,31.1169,31.0087,31.042,53100.0
2009-06-17 10:15:00,37.31,37.37,37.29,37.33,27700.0,31.0337,31.0836,31.0171,31.0503,27700.0
2009-06-17 10:20:00,37.32,37.32,37.22,37.22,24600.0,31.042,31.042,30.9588,30.9588,24600.0
2009-06-17 10:25:00,37.2,37.32,37.2,37.31,46700.0,30.9422,31.042,30.9422,31.0337,46700.0
2009-06-17 10:30:00,37.31,37.31,37.19,37.22,43500.0,31.0337,31.0337,30.9339,30.9588,43500.0
2009-06-17 10:35:00,37.21,37.24,37.19,37.22,20800.0,30.9505,30.9755,30.9339,30.9588,20800.0
2009-06-17 10:40:00,37.22,37.3,37.2,37.21,21500.0,30.9588,31.0254,30.9422,30.9505,21500.0
2009-06-17 10:45:00,37.22,37.28,37.2,37.27,19300.0,30.9588,31.0087,30.9422,31.0004,19300.0
2009-06-17 10:50:00,37.27,37.42,37.27,37.36,28500.0,31.0004,31.1252,31.0004,31.0753,28500.0
2009-06-17 10:55:00,37.35,37.37,37.29,37.35,23200.0,31.067,31.0836,31.0171,31.067,23200.0
2009-06-17 11:00:00,37.35,37.46,37.34,37.45,28100.0,31.067,31.1585,31.0587,31.1501,28100.0
2009-06-17 11:05:00,37.46,37.47,37.41,37.42,35900.0,31.1585,31.1668,31.1169,31.1252,35900.0
2009-06-17 11:10:00,37.42,37.43,37.35,37.36,19300.0,31.1252,31.1335,31.067,31.0753,19300.0
2009-06-17 11:15:00,37.35,37.46,37.32,37.45,22200.0,31.067,31.1585,31.042,31.1501,22200.0
2009-06-17 11:20:00,37.45,37.62,37.43,37.6,62700.0,31.1501,31.2916,31.1335,31.2749,62700.0
2009-06-17 11:25:00,37.6,37.65,37.6,37.6,25900.0,31.2749,31.3165,31.2749,31.2749,25900.0
2009-06-17 11:30:00,37.6,37.68,37.54,37.64,37600.0,31.2749,31.3415,31.225,31.3082,37600.0
2009-06-17 11:35:00,37.64,37.65,37.6,37.61,36200.0,31.3082,31.3165,31.2749,31.2832,36200.0
2009-06-17 11:40:00,37.6,37.72,37.6,37.72,15500.0,31.2749,31.3747,31.2749,31.3747,15500.0
2009-06-17 11:45:00,37.72,37.73,37.6,37.6,29400.0,31.3747,31.383,31.2749,31.2749,29400.0
2009-06-17 11:50:00,37.6,37.61,37.5,37.59,10500.0,31.2749,31.2832,31.1917,31.2666,10500.0
2009-06-17 11:55:00,37.59,37.62,37.54,37.62,19500.0,31.2666,31.2916,31.225,31.2916,19500.0
2009-06-17 12:00:00,37.62,37.68,37.61,37.62,13700.0,31.2916,31.3415,31.2832,31.2916,13700.0
2009-06-17 12:05:00,37.62,37.72,37.62,37.7,23100.0,31.2916,31.3747,31.2916,31.3581,23100.0
2009-06-17 12:10:00,37.72,37.8,37.69,37.77,24300.0,31.3747,31.4413,31.3498,31.4163,24300.0
2009-06-17 12:15:00,37.77,37.77,37.74,37.76,9300.0,31.4163,31.4163,31.3914,31.408,9300.0
2009-06-17 12:20:00,37.76,37.83,37.76,37.82,10000.0,31.408,31.4662,31.408,31.4579,10000.0
2009-06-17 12:25:00,37.82,37.84,37.76,37.76,13300.0,31.4579,31.4745,31.408,31.408,13300.0
2009-06-17 12:30:00,37.77,37.84,37.76,37.84,22300.0,31.4163,31.4745,31.408,31.4745,22300.0
2009-06-17 12:35:00,37.83,37.91,37.83,37.9,54500.0,31.4662,31.5328,31.4662,31.5245,54500.0
2009-06-17 12:40:00,37.9,38.0,37.87,38.0,37800.0,31.5245,31.6076,31.4995,31.6076,37800.0
2009-06-17 12:45:00,38.0,38.02,37.9,37.91,26900.0,31.6076,31.6243,31.5245,31.5328,26900.0
2009-06-17 12:50:00,37.91,37.91,37.87,37.87,14800.0,31.5328,31.5328,31.4995,31.4995,14800.0
2009-06-17 12:55:00,37.87,37.92,37.83,37.92,20400.0,31.4995,31.5411,31.4662,31.5411,20400.0
2009-06-17 13:00:00,37.92,37.94,37.9,37.94,16700.0,31.5411,31.5577,31.5245,31.5577,16700.0
2009-06-17 13:05:00,37.93,37.94,37.87,37.9,22100.0,31.5494,31.5577,31.4995,31.5245,22100.0
2009-06-17 13:10:00,37.9,37.92,37.88,37.92,9900.0,31.5245,31.5411,31.5078,31.5411,9900.0
2009-06-17 13:15:00,37.91,37.92,37.84,37.84,15900.0,31.5328,31.5411,31.4745,31.4745,15900.0
2009-06-17 13:20:00,37.83,37.89,37.83,37.86,14900.0,31.4662,31.5161,31.4662,31.4912,14900.0
2009-06-17 13:25:00,37.87,37.99,37.86,37.99,29500.0,31.4995,31.5993,31.4912,31.5993,29500.0
2009-06-17 13:30:00,37.99,38.03,37.98,38.03,13200.0,31.5993,31.6326,31.591,31.6326,13200.0
2009-06-17 13:35:00,38.04,38.06,38.02,38.06,33900.0,31.6409,31.6575,31.6243,31.6575,33900.0
2009-06-17 13:40:00,38.06,38.12,38.06,38.12,14400.0,31.6575,31.7074,31.6575,31.7074,14400.0
2009-06-17 13:45:00,38.12,38.21,38.12,38.17,44500.0,31.7074,31.7823,31.7074,31.749,44500.0
2009-06-17 13:50:00,38.16,38.17,38.15,38.15,11600.0,31.7407,31.749,31.7324,31.7324,11600.0
2009-06-17 13:55:00,38.15,38.23,38.14,38.21,35200.0,31.7324,31.7989,31.7241,31.7823,35200.0
2009-06-17 14:00:00,38.21,38.23,38.2,38.21,20200.0,31.7823,31.7989,31.774,31.7823,20200.0
2009-06-17 14:05:00,38.22,38.23,38.2,38.22,26200.0,31.7906,31.7989,31.774,31.7906,26200.0
2009-06-17 14:10:00,38.22,38.24,38.21,38.23,22400.0,31.7906,31.8073,31.7823,31.7989,22400.0
2009-06-17 14:15:00,38.23,38.31,38.23,38.31,39000.0,31.7989,31.8655,31.7989,31.8655,39000.0
2009-06-17 14:20:00,38.31,38.35,38.29,38.34,27200.0,31.8655,31.8988,31.8488,31.8904,27200.0
2009-06-17 14:25:00,38.34,38.41,38.33,38.41,63300.0,31.8904,31.9487,31.8821,31.9487,63300.0
2009-06-17 14:30:00,38.4,38.44,38.32,38.33,97700.0,31.9403,31.9736,31.8738,31.8821,97700.0
2009-06-17 14:35:00,38.33,38.37,38.31,38.36,43300.0,31.8821,31.9154,31.8655,31.9071,43300.0
2009-06-17 14:40:00,38.35,38.4,38.33,38.4,60900.0,31.8988,31.9403,31.8821,31.9403,60900.0
2009-06-17 14:45:00,38.39,38.4,38.35,38.37,40500.0,31.932,31.9403,31.8988,31.9154,40500.0
2009-06-17 14:50:00,38.38,38.38,38.35,38.37,58000.0,31.9237,31.9237,31.8988,31.9154,58000.0
2009-06-17 14:55:00,38.37,38.4,38.36,38.4,70300.0,31.9154,31.9403,31.9071,31.9403,70300.0
2009-06-17 15:00:00,38.39,38.47,38.39,38.45,57900.0,31.932,31.9986,31.932,31.9819,57900.0
2009-06-17 15:05:00,38.45,38.46,38.28,38.33,84200.0,31.9819,31.9902,31.8405,31.8821,84200.0
2009-06-17 15:10:00,38.33,38.41,38.31,38.4,50200.0,31.8821,31.9487,31.8655,31.9403,50200.0
2009-06-17 15:15:00,38.4,38.41,38.37,38.4,62800.0,31.9403,31.9487,31.9154,31.9403,62800.0
2009-06-17 15:20:00,38.39,38.47,38.39,38.44,81600.0,31.932,31.9986,31.932,31.9736,81600.0
2009-06-17 15:25:00,38.43,38.44,38.34,38.34,124100.0,31.9653,31.9736,31.8904,31.8904,124100.0
2009-06-17 15:30:00,38.34,38.39,38.3,38.31,65300.0,31.8904,31.932,31.8572,31.8655,65300.0
2009-06-17 15:35:00,38.31,38.32,38.28,38.31,55900.0,31.8655,31.8738,31.8405,31.8655,55900.0
2009-06-17 15:40:00,38.3,38.38,38.26,38.32,46200.0,31.8572,31.9237,31.8239,31.8738,46200.0
2009-06-17 15:45:00,38.32,38.45,38.31,38.44,57300.0,31.8738,31.9819,31.8655,31.9736,57300.0
2009-06-17 15:50:00,38.44,38.44,38.31,38.35,65700.0,31.9736,31.9736,31.8655,31.8988,65700.0
2009-06-17 15:55:00,38.35,38.37,38.19,38.27,180900.0,31.8988,31.9154,31.7657,31.8322,180900.0
2009-06-18 09:30:00,38.29,38.33,38.03,38.17,35100.0,31.8488,31.8821,31.6326,31.749,35100.0
2009-06-18 09:35:00,38.17,38.19,38.07,38.1,31300.0,31.749,31.7657,31.6659,31.6908,31300.0
2009-06-18 09:40:00,38.08,38.26,38.06,38.22,41900.0,31.6742,31.8239,31.6575,31.7906,41900.0
2009-06-18 09:45:00,38.21,38.3,38.19,38.24,26800.0,31.7823,31.8572,31.7657,31.8073,26800.0
2009-06-18 09:50:00,38.22,38.36,38.14,38.3,59500.0,31.7906,31.9071,31.7241,31.8572,59500.0
2009-06-18 09:55:00,38.3,38.55,38.25,38.47,45200.0,31.8572,32.0651,31.8156,31.9986,45200.0
2009-06-18 10:00:00,38.48,38.49,38.36,38.44,25700.0,32.0069,32.0152,31.9071,31.9736,25700.0
2009-06-18 10:05:00,38.44,38.44,38.32,38.34,23700.0,31.9736,31.9736,31.8738,31.8904,23700.0
2009-06-18 10:10:00,38.34,38.41,38.28,38.28,51600.0,31.8904,31.9487,31.8405,31.8405,51600.0
2009-06-18 10:15:00,38.28,38.36,38.21,38.29,42500.0,31.8405,31.9071,31.7823,31.8488,42500.0
2009-06-18 10:20:00,38.3,38.33,38.17,38.18,25700.0,31.8572,31.8821,31.749,31.7573,25700.0
2009-06-18 10:25:00,38.17,38.27,38.17,38.25,11100.0,31.749,31.8322,31.749,31.8156,11100.0
2009-06-18 10:30:00,38.26,38.27,38.19,38.26,18200.0,31.8239,31.8322,31.7657,31.8239,18200.0
2009-06-18 10:35:00,38.25,38.25,38.15,38.15,16800.0,31.8156,31.8156,31.7324,31.7324,16800.0
2009-06-18 10:40:00,38.14,38.19,38.11,38.19,22000.0,31.7241,31.7657,31.6991,31.7657,22000.0
2009-06-18 10:45:00,38.19,38.24,38.17,38.19,10800.0,31.7657,31.8073,31.749,31.7657,10800.0
2009-06-18 10:50:00,38.19,38.22,38.16,38.17,16700.0,31.7657,31.7906,31.7407,31.749,16700.0
2009-06-18 10:55:00,38.17,38.21,38.16,38.19,24000.0,31.749,31.7823,31.7407,31.7657,24000.0
2009-06-18 11:00:00,38.2,38.24,38.18,38.21,18400.0,31.774,31.8073,31.7573,31.7823,18400.0
2009-06-18 11:05:00,38.21,38.23,38.2,38.21,13800.0,31.7823,31.7989,31.774,31.7823,13800.0
2009-06-18 11:10:00,38.21,38.22,38.19,38.21,25900.0,31.7823,31.7906,31.7657,31.7823,25900.0
2009-06-18 11:15:00,38.2,38.28,38.2,38.27,12500.0,31.774,31.8405,31.774,31.8322,12500.0
2009-06-18 11:20:00,38.27,38.3,38.25,38.3,7900.0,31.8322,31.8572,31.8156,31.8572,7900.0
2009-06-18 11:25:00,38.3,38.32,38.24,38.25,16000.0,31.8572,31.8738,31.8073,31.8156,16000.0
2009-06-18 11:30:00,38.25,38.27,38.21,38.21,7700.0,31.8156,31.8322,31.7823,31.7823,7700.0
2009-06-18 11:35:00,38.21,38.21,38.17,38.18,13200.0,31.7823,31.7823,31.749,31.7573,13200.0
2009-06-18 11:40:00,38.18,38.23,38.16,38.19,11500.0,31.7573,31.7989,31.7407,31.7657,11500.0
2009-06-18 11:45:00,38.19,38.19,38.16,38.18,5300.0,31.7657,31.7657,31.7407,31.7573,5300.0
2009-06-18 11:50:00,38.18,38.2,38.18,38.19,8500.0,31.7573,31.774,31.7573,31.7657,8500.0
2009-06-18 11:55:00,38.18,38.27,38.18,38.26,8600.0,31.7573,31.8322,31.7573,31.8239,8600.0
2009-06-18 12:00:00,38.27,38.28,38.26,38.28,12300.0,31.8322,31.8405,31.8239,31.8405,12300.0
2009-06-18 12:05:00,38.27,38.28,38.26,38.26,4500.0,31.8322,31.8405,31.8239,31.8239,4500.0
2009-06-18 12:10:00,38.26,38.29,38.26,38.29,5600.0,31.8239,31.8488,31.8239,31.8488,5600.0
2009-06-18 12:15:00,38.29,38.41,38.29,38.38,26000.0,31.8488,31.9487,31.8488,31.9237,26000.0
2009-06-18 12:20:00,38.37,38.38,38.35,38.35,5400.0,31.9154,31.9237,31.8988,31.8988,5400.0
2009-06-18 12:25:00,38.35,38.4,38.34,38.4,14600.0,31.8988,31.9403,31.8904,31.9403,14600.0
2009-06-18 12:30:00,38.4,38.41,38.38,38.38,24300.0,31.9403,31.9487,31.9237,31.9237,24300.0
2009-06-18 12:35:00,38.38,38.39,38.32,38.38,20200.0,31.9237,31.932,31.8738,31.9237,20200.0
2009-06-18 12:40:00,38.39,38.39,38.36,38.36,8400.0,31.932,31.932,31.9071,31.9071,8400.0
2009-06-18 12:45:00,38.35,38.36,38.31,38.32,16800.0,31.8988,31.9071,31.8655,31.8738,16800.0
2009-06-18 12:50:00,38.33,38.4,38.33,38.37,12700.0,31.8821,31.9403,31.8821,31.9154,12700.0
2009-06-18 12:55:00,38.37,38.4,38.36,38.4,5300.0,31.9154,31.9403,31.9071,31.9403,5300.0
2009-06-18 13:00:00,38.4,38.4,38.36,38.37,10000.0,31.9403,31.9403,31.9071,31.9154,10000.0
2009-06-18 13:05:00,38.36,38.42,38.36,38.41,20300.0,31.9071,31.957,31.9071,31.9487,20300.0
2009-06-18 13:10:00,38.41,38.41,38.38,38.38,6600.0,31.9487,31.9487,31.9237,31.9237,6600.0
2009-06-18 13:15:00,38.38,38.41,38.37,38.39,16500.0,31.9237,31.9487,31.9154,31.932,16500.0
2009-06-18 13:20:00,38.39,38.42,38.38,38.39,10800.0,31.932,31.957,31.9237,31.932,10800.0
2009-06-18 13:25:00,38.4,38.41,38.38,38.41,6900.0,31.9403,31.9487,31.9237,31.9487,6900.0
2009-06-18 13:30:00,38.41,38.41,38.4,38.41,5000.0,31.9487,31.9487,31.9403,31.9487,5000.0
2009-06-18 13:35:00,38.41,38.41,38.39,38.39,11800.0,31.9487,31.9487,31.932,31.932,11800.0
2009-06-18 13:40:00,38.39,38.44,38.38,38.39,19700.0,31.932,31.9736,31.9237,31.932,19700.0
2009-06-18 13:45:00,38.39,38.42,38.38,38.39,7200.0,31.932,31.957,31.9237,31.932,7200.0
2009-06-18 13:50:00,38.39,38.4,38.39,38.4,4000.0,31.932,31.9403,31.932,31.9403,4000.0
2009-06-18 13:55:00,38.4,38.41,38.31,38.31,15700.0,31.9403,31.9487,31.8655,31.8655,15700.0
2009-06-18 14:00:00,38.31,38.31,38.22,38.26,15100.0,31.8655,31.8655,31.7906,31.8239,15100.0
2009-06-18 14:05:00,38.26,38.27,38.21,38.22,17200.0,31.8239,31.8322,31.7823,31.7906,17200.0
2009-06-18 14:10:00,38.23,38.27,38.15,38.25,40900.0,31.7989,31.8322,31.7324,31.8156,40900.0
2009-06-18 14:15:00,38.25,38.28,38.23,38.28,10500.0,31.8156,31.8405,31.7989,31.8405,10500.0
2009-06-18 14:20:00,38.28,38.29,38.17,38.19,12900.0,31.8405,31.8488,31.749,31.7657,12900.0
2009-06-18 14:25:00,38.2,38.25,38.17,38.25,21800.0,31.774,31.8156,31.749,31.8156,21800.0
2009-06-18 14:30:00,38.26,38.32,38.24,38.29,19800.0,31.8239,31.8738,31.8073,31.8488,19800.0
2009-06-18 14:35:00,38.28,38.28,38.21,38.21,17300.0,31.8405,31.8405,31.7823,31.7823,17300.0
2009-06-18 14:40:00,38.21,38.29,38.21,38.25,12600.0,31.7823,31.8488,31.7823,31.8156,12600.0
2009-06-18 14:45:00,38.26,38.34,38.26,38.3,12500.0,31.8239,31.8904,31.8239,31.8572,12500.0
2009-06-18 14:50:00,38.29,38.31,38.23,38.23,8400.0,31.8488,31.8655,31.7989,31.7989,8400.0
2009-06-18 14:55:00,38.24,38.3,38.23,38.3,16400.0,31.8073,31.8572,31.7989,31.8572,16400.0
2009-06-18 15:00:00,38.3,38.34,38.26,38.27,11700.0,31.8572,31.8904,31.8239,31.8322,11700.0
2009-06-18 15:05:00,38.27,38.34,38.27,38.33,9800.0,31.8322,31.8904,31.8322,31.8821,9800.0
2009-06-18 15:10:00,38.33,38.34,38.26,38.28,14000.0,31.8821,31.8904,31.8239,31.8405,14000.0
2009-06-18 15:15:00,38.29,38.32,38.26,38.27,11300.0,31.8488,31.8738,31.8239,31.8322,11300.0
2009-06-18 15:20:00,38.27,38.27,38.17,38.24,24500.0,31.8322,31.8322,31.749,31.8073,24500.0
2009-06-18 15:25:00,38.25,38.25,38.17,38.18,16100.0,31.8156,31.8156,31.749,31.7573,16100.0
2009-06-18 15:30:00,38.18,38.26,38.18,38.2,20700.0,31.7573,31.8239,31.7573,31.774,20700.0
2009-06-18 15:35:00,38.2,38.2,38.13,38.16,20600.0,31.774,31.774,31.7158,31.7407,20600.0
2009-06-18 15:40:00,38.15,38.22,38.15,38.18,29200.0,31.7324,31.7906,31.7324,31.7573,29200.0
2009-06-18 15:45:00,38.18,38.2,38.05,38.12,39200.0,31.7573,31.774,31.6492,31.7074,39200.0
2009-06-18 15:50:00,38.12,38.13,38.05,38.09,40200.0,31.7074,31.7158,31.6492,31.6825,40200.0
2009-06-18 15:55:00,38.09,38.17,38.08,38.13,66500.0,31.6825,31.749,31.6742,31.7158,66500.0
2009-06-19 09:30:00,38.4,38.52,38.16,38.26,332400.0,31.9403,32.0402,31.7407,31.8239,332400.0
2009-06-19 09:35:00,38.24,38.28,38.11,38.12,18200.0,31.8073,31.8405,31.6991,31.7074,18200.0
2009-06-19 09:40:00,38.15,38.25,38.07,38.16,21900.0,31.7324,31.8156,31.6659,31.7407,21900.0
2009-06-19 09:45:00,38.17,38.22,38.03,38.08,26500.0,31.749,31.7906,31.6326,31.6742,26500.0
2009-06-19 09:50:00,38.09,38.12,38.05,38.07,21700.0,31.6825,31.7074,31.6492,31.6659,21700.0
2009-06-19 09:55:00,38.08,38.12,38.03,38.03,21600.0,31.6742,31.7074,31.6326,31.6326,21600.0
2009-06-19 10:00:00,38.03,38.1,38.01,38.1,14600.0,31.6326,31.6908,31.6159,31.6908,14600.0
2009-06-19 10:05:00,38.1,38.15,38.09,38.1,17100.0,31.6908,31.7324,31.6825,31.6908,17100.0
2009-06-19 10:10:00,38.1,38.11,38.01,38.06,18900.0,31.6908,31.6991,31.6159,31.6575,18900.0
2009-06-19 10:15:00,38.04,38.08,38.02,38.08,13100.0,31.6409,31.6742,31.6243,31.6742,13100.0
2009-06-19 10:20:00,38.08,38.17,38.04,38.17,13600.0,31.6742,31.749,31.6409,31.749,13600.0
2009-06-19 10:25:00,38.17,38.17,38.13,38.15,9500.0,31.749,31.749,31.7158,31.7324,9500.0
2009-06-19 10:30:00,38.15,38.23,38.09,38.09,30400.0,31.7324,31.7989,31.6825,31.6825,30400.0
2009-06-19 10:35:00,38.09,38.14,38.09,38.13,11800.0,31.6825,31.7241,31.6825,31.7158,11800.0
2009-06-19 10:40:00,38.13,38.2,38.11,38.18,11700.0,31.7158,31.774,31.6991,31.7573,11700.0
2009-06-19 10:45:00,38.17,38.22,38.12,38.17,29300.0,31.749,31.7906,31.7074,31.749,29300.0
2009-06-19 10:50:00,38.19,38.24,38.16,38.24,18200.0,31.7657,31.8073,31.7407,31.8073,18200.0
2009-06-19 10:55:00,38.21,38.24,38.17,38.22,9800.0,31.7823,31.8073,31.749,31.7906,9800.0
2009-06-19 11:00:00,38.22,38.27,38.21,38.22,16300.0,31.7906,31.8322,31.7823,31.7906,16300.0
2009-06-19 11:05:00,38.22,38.25,38.2,38.23,27200.0,31.7906,31.8156,31.774,31.7989,27200.0
2009-06-19 11:10:00,38.23,38.23,38.2,38.21,7300.0,31.7989,31.7989,31.774,31.7823,7300.0
2009-06-19 11:15:00,38.21,38.22,38.18,38.2,9600.0,31.7823,31.7906,31.7573,31.774,9600.0
2009-06-19 11:20:00,38.2,38.23,38.12,38.15,12400.0,31.774,31.7989,31.7074,31.7324,12400.0
2009-06-19 11:25:00,38.14,38.17,38.11,38.11,8300.0,31.7241,31.749,31.6991,31.6991,8300.0
2009-06-19 11:30:00,38.12,38.16,38.11,38.13,7800.0,31.7074,31.7407,31.6991,31.7158,7800.0
2009-06-19 11:35:00,38.12,38.14,38.11,38.12,9700.0,31.7074,31.7241,31.6991,31.7074,9700.0
2009-06-19 11:40:00,38.12,38.16,38.12,38.13,9700.0,31.7074,31.7407,31.7074,31.7158,9700.0
2009-06-19 11:45:00,38.13,38.16,38.13,38.15,8200.0,31.7158,31.7407,31.7158,31.7324,8200.0
2009-06-19 11:50:00,38.14,38.2,38.13,38.19,10400.0,31.7241,31.774,31.7158,31.7657,10400.0
2009-06-19 11:55:00,38.19,38.19,38.14,38.15,10600.0,31.7657,31.7657,31.7241,31.7324,10600.0
2009-06-19 12:00:00,38.16,38.16,38.14,38.14,4400.0,31.7407,31.7407,31.7241,31.7241,4400.0
2009-06-19 12:05:00,38.15,38.15,38.13,38.14,6100.0,31.7324,31.7324,31.7158,31.7241,6100.0
2009-06-19 12:10:00,38.13,38.13,38.05,38.05,14600.0,31.7158,31.7158,31.6492,31.6492,14600.0
2009-06-19 12:15:00,38.06,38.07,38.02,38.06,12900.0,31.6575,31.6659,31.6243,31.6575,12900.0
2009-06-19 12:20:00,38.05,38.05,37.96,37.99,9900.0,31.6492,31.6492,31.5744,31.5993,9900.0
2009-06-19 12:25:00,38.0,38.01,37.86,37.9,33100.0,31.6076,31.6159,31.4912,31.5245,33100.0
2009-06-19 12:30:00,37.91,37.91,37.81,37.87,21400.0,31.5328,31.5328,31.4496,31.4995,21400.0
2009-06-19 12:35:00,37.86,37.87,37.81,37.87,11300.0,31.4912,31.4995,31.4496,31.4995,11300.0
2009-06-19 12:40:00,37.87,37.95,37.86,37.95,7100.0,31.4995,31.566,31.4912,31.566,7100.0
2009-06-19 12:45:00,37.95,37.97,37.9,37.9,10700.0,31.566,31.5827,31.5245,31.5245,10700.0
2009-06-19 12:50:00,37.9,37.9,37.86,37.86,21800.0,31.5245,31.5245,31.4912,31.4912,21800.0
2009-06-19 12:55:00,37.87,37.88,37.82,37.84,7900.0,31.4995,31.5078,31.4579,31.4745,7900.0
2009-06-19 13:00:00,37.84,37.87,37.78,37.8,20600.0,31.4745,31.4995,31.4246,31.4413,20600.0
2009-06-19 13:05:00,37.8,37.84,37.79,37.83,5500.0,31.4413,31.4745,31.433,31.4662,5500.0
2009-06-19 13:10:00,37.82,37.88,37.8,37.86,5900.0,31.4579,31.5078,31.4413,31.4912,5900.0
2009-06-19 13:15:00,37.86,37.88,37.83,37.88,4300.0,31.4912,31.5078,31.4662,31.5078,4300.0
2009-06-19 13:20:00,37.88,37.88,37.84,37.85,9000.0,31.5078,31.5078,31.4745,31.4829,9000.0
2009-06-19 13:25:00,37.84,37.88,37.79,37.8,9300.0,31.4745,31.5078,31.433,31.4413,9300.0
2009-06-19 13:30:00,37.82,37.87,37.81,37.87,8800.0,31.4579,31.4995,31.4496,31.4995,8800.0
2009-06-19 13:35:00,37.88,37.88,37.82,37.82,10100.0,31.5078,31.5078,31.4579,31.4579,10100.0
2009-06-19 13:40:00,37.82,37.85,37.81,37.84,8400.0,31.4579,31.4829,31.4496,31.4745,8400.0
2009-06-19 13:45:00,37.84,37.86,37.79,37.83,17800.0,31.4745,31.4912,31.433,31.4662,17800.0
2009-06-19 13:50:00,37.83,37.86,37.8,37.85,13100.0,31.4662,31.4912,31.4413,31.4829,13100.0
2009-06-19 13:55:00,37.84,37.86,37.79,37.8,9600.0,31.4745,31.4912,31.433,31.4413,9600.0
2009-06-19 14:00:00,37.78,37.86,37.78,37.86,11500.0,31.4246,31.4912,31.4246,31.4912,11500.0
2009-06-19 14:05:00,37.84,37.85,37.75,37.75,9600.0,31.4745,31.4829,31.3997,31.3997,9600.0
2009-06-19 14:10:00,37.76,37.79,37.73,37.77,17900.0,31.408,31.433,31.383,31.4163,17900.0
2009-06-19 14:15:00,37.77,37.79,37.71,37.76,17900.0,31.4163,31.433,31.3664,31.408,17900.0
2009-06-19 14:20:00,37.76,37.79,37.66,37.67,16900.0,31.408,31.433,31.3248,31.3331,16900.0
2009-06-19 14:25:00,37.67,37.73,37.66,37.72,6500.0,31.3331,31.383,31.3248,31.3747,6500.0
2009-06-19 14:30:00,37.73,37.79,37.72,37.77,26800.0,31.383,31.433,31.3747,31.4163,26800.0
2009-06-19 14:35:00,37.77,37.8,37.73,37.8,14700.0,31.4163,31.4413,31.383,31.4413,14700.0
2009-06-19 14:40:00,37.81,37.81,37.78,37.78,14000.0,31.4496,31.4496,31.4246,31.4246,14000.0
2009-06-19 14:45:00,37.79,37.79,37.73,37.76,13300.0,31.433,31.433,31.383,31.408,13300.0
2009-06-19 14:50:00,37.76,37.81,37.76,37.77,11100.0,31.408,31.4496,31.408,31.4163,11100.0
2009-06-19 14:55:00,37.76,37.81,37.76,37.78,14700.0,31.408,31.4496,31.408,31.4246,14700.0
2009-06-19 15:00:00,37.78,37.81,37.77,37.79,28000.0,31.4246,31.4496,31.4163,31.433,28000.0
2009-06-19 15:05:00,37.78,37.79,37.74,37.77,12200.0,31.4246,31.433,31.3914,31.4163,12200.0
2009-06-19 15:10:00,37.77,37.81,37.74,37.79,20300.0,31.4163,31.4496,31.3914,31.433,20300.0
2009-06-19 15:15:00,37.79,37.86,37.78,37.85,33600.0,31.433,31.4912,31.4246,31.4829,33600.0
2009-06-19 15:20:00,37.86,37.88,37.83,37.84,26200.0,31.4912,31.5078,31.4662,31.4745,26200.0
2009-06-19 15:25:00,37.84,37.9,37.83,37.9,32300.0,31.4745,31.5245,31.4662,31.5245,32300.0
2009-06-19 15:30:00,37.9,37.94,37.86,37.9,38000.0,31.5245,31.5577,31.4912,31.5245,38000.0
2009-06-19 15:35:00,37.89,37.9,37.82,37.83,24800.0,31.5161,31.5245,31.4579,31.4662,24800.0
2009-06-19 15:40:00,37.83,37.9,37.83,37.88,28300.0,31.4662,31.5245,31.4662,31.5078,28300.0
2009-06-19 15:45:00,37.88,37.88,37.78,37.86,32200.0,31.5078,31.5078,31.4246,31.4912,32200.0
2009-06-19 15:50:00,37.87,37.87,37.79,37.81,43900.0,31.4995,31.4995,31.433,31.4496,43900.0
2009-06-19 15:55:00,37.81,37.86,37.77,37.83,88900.0,31.4496,31.4912,31.4163,31.4662,88900.0
2009-06-22 09:30:00,37.38,37.56,37.31,37.31,26700.0,31.0919,31.2416,31.0337,31.0337,26700.0
2009-06-22 09:35:00,37.29,37.31,37.22,37.24,20300.0,31.0171,31.0337,30.9588,30.9755,20300.0
2009-06-22 09:40:00,37.22,37.27,37.11,37.21,17800.0,30.9588,31.0004,30.8673,30.9505,17800.0
2009-06-22 09:45:00,37.21,37.31,37.21,37.3,18700.0,30.9505,31.0337,30.9505,31.0254,18700.0
2009-06-22 09:50:00,37.32,37.35,37.29,37.32,11700.0,31.042,31.067,31.0171,31.042,11700.0
2009-06-22 09:55:00,37.33,37.36,37.31,37.35,30500.0,31.0503,31.0753,31.0337,31.067,30500.0
2009-06-22 10:00:00,37.34,37.38,37.29,37.38,26500.0,31.0587,31.0919,31.0171,31.0919,26500.0
2009-06-22 10:05:00,37.39,37.58,37.39,37.52,38700.0,31.1002,31.2583,31.1002,31.2084,38700.0
2009-06-22 10:10:00,37.53,37.59,37.51,37.54,31600.0,31.2167,31.2666,31.2001,31.225,31600.0
2009-06-22 10:15:00,37.54,37.55,37.4,37.4,13300.0,31.225,31.2333,31.1086,31.1086,13300.0
2009-06-22 10:20:00,37.4,37.5,37.4,37.5,19900.0,31.1086,31.1917,31.1086,31.1917,19900.0
2009-06-22 10:25:00,37.5,37.51,37.44,37.44,18200.0,31.1917,31.2001,31.1418,31.1418,18200.0
2009-06-22 10:30:00,37.43,37.48,37.39,37.4,13100.0,31.1335,31.1751,31.1002,31.1086,13100.0
2009-06-22 10:35:00,37.41,37.51,37.41,37.49,17600.0,31.1169,31.2001,31.1169,31.1834,17600.0
2009-06-22 10:40:00,37.5,37.52,37.44,37.44,12300.0,31.1917,31.2084,31.1418,31.1418,12300.0
2009-06-22 10:45:00,37.44,37.52,37.42,37.52,17700.0,31.1418,31.2084,31.1252,31.2084,17700.0
2009-06-22 10:50:00,37.52,37.56,37.52,37.52,16600.0,31.2084,31.2416,31.2084,31.2084,16600.0
2009-06-22 10:55:00,37.54,37.55,37.53,37.54,6900.0,31.225,31.2333,31.2167,31.225,6900.0
2009-06-22 11:00:00,37.55,37.57,37.48,37.5,12100.0,31.2333,31.25,31.1751,31.1917,12100.0
2009-06-22 11:05:00,37.5,37.59,37.49,37.59,12800.0,31.1917,31.2666,31.1834,31.2666,12800.0
2009-06-22 11:10:00,37.59,37.59,37.55,37.55,11000.0,31.2666,31.2666,31.2333,31.2333,11000.0
2009-06-22 11:15:00,37.55,37.63,37.52,37.63,28600.0,31.2333,31.2999,31.2084,31.2999,28600.0
2009-06-22 11:20:00,37.63,37.71,37.62,37.71,15700.0,31.2999,31.3664,31.2916,31.3664,15700.0
2009-06-22 11:25:00,37.71,37.74,37.68,37.68,22300.0,31.3664,31.3914,31.3415,31.3415,22300.0
2009-06-22 11:30:00,37.65,37.68,37.6,37.63,12000.0,31.3165,31.3415,31.2749,31.2999,12000.0
2009-06-22 11:35:00,37.62,37.62,37.52,37.55,10900.0,31.2916,31.2916,31.2084,31.2333,10900.0
2009-06-22 11:40:00,37.55,37.6,37.54,37.6,11100.0,31.2333,31.2749,31.225,31.2749,11100.0
2009-06-22 11:45:00,37.58,37.62,37.5,37.51,12700.0,31.2583,31.2916,31.1917,31.2001,12700.0
2009-06-22 11:50:00,37.5,37.56,37.44,37.54,15100.0,31.1917,31.2416,31.1418,31.225,15100.0
2009-06-22 11:55:00,37.54,37.54,37.48,37.5,9200.0,31.225,31.225,31.1751,31.1917,9200.0
2009-06-22 12:00:00,37.5,37.54,37.48,37.48,12000.0,31.1917,31.225,31.1751,31.1751,12000.0
2009-06-22 12:05:00,37.48,37.5,37.4,37.4,10900.0,31.1751,31.1917,31.1086,31.1086,10900.0
2009-06-22 12:10:00,37.4,37.45,37.39,37.45,8300.0,31.1086,31.1501,31.1002,31.1501,8300.0
2009-06-22 12:15:00,37.44,37.45,37.41,37.41,10800.0,31.1418,31.1501,31.1169,31.1169,10800.0
2009-06-22 12:20:00,37.42,37.43,37.37,37.41,7500.0,31.1252,31.1335,31.0836,31.1169,7500.0
2009-06-22 12:25:00,37.4,37.48,37.4,37.46,4700.0,31.1086,31.1751,31.1086,31.1585,4700.0
2009-06-22 12:30:00,37.46,37.5,37.45,37.49,10100.0,31.1585,31.1917,31.1501,31.1834,10100.0
2009-06-22 12:35:00,37.47,37.49,37.41,37.43,4700.0,31.1668,31.1834,31.1169,31.1335,4700.0
2009-06-22 12:40:00,37.42,37.5,37.42,37.49,8800.0,31.1252,31.1917,31.1252,31.1834,8800.0
2009-06-22 12:45:00,37.48,37.5,37.44,37.44,21000.0,31.1751,31.1917,31.1418,31.1418,21000.0
2009-06-22 12:50:00,37.44,37.46,37.44,37.45,3900.0,31.1418,31.1585,31.1418,31.1501,3900.0
2009-06-22 12:55:00,37.44,37.49,37.44,37.48,6800.0,31.1418,31.1834,31.1418,31.1751,6800.0
2009-06-22 13:00:00,37.48,37.49,37.44,37.46,9400.0,31.1751,31.1834,31.1418,31.1585,9400.0
2009-06-22 13:05:00,37.47,37.5,37.45,37.46,9000.0,31.1668,31.1917,31.1501,31.1585,9000.0
2009-06-22 13:10:00,37.46,37.48,37.44,37.45,5900.0,31.1585,31.1751,31.1418,31.1501,5900.0
2009-06-22 13:15:00,37.44,37.47,37.4,37.43,10800.0,31.1418,31.1668,31.1086,31.1335,10800.0
2009-06-22 13:20:00,37.43,37.44,37.39,37.39,6300.0,31.1335,31.1418,31.1002,31.1002,6300.0
2009-06-22 13:25:00,37.39,37.49,37.39,37.48,13600.0,31.1002,31.1834,31.1002,31.1751,13600.0
2009-06-22 13:30:00,37.48,37.53,37.48,37.52,8300.0,31.1751,31.2167,31.1751,31.2084,8300.0
2009-06-22 13:35:00,37.52,37.57,37.52,37.57,4600.0,31.2084,31.25,31.2084,31.25,4600.0
2009-06-22 13:40:00,37.56,37.57,37.56,37.57,4200.0,31.2416,31.25,31.2416,31.25,4200.0
2009-06-22 13:45:00,37.57,37.58,37.56,37.57,5300.0,31.25,31.2583,31.2416,31.25,5300.0
2009-06-22 13:50:00,37.57,37.6,37.56,37.6,7900.0,31.25,31.2749,31.2416,31.2749,7900.0
2009-06-22 13:55:00,37.61,37.61,37.55,37.57,12400.0,31.2832,31.2832,31.2333,31.25,12400.0
2009-06-22 14:00:00,37.57,37.59,37.54,37.59,10800.0,31.25,31.2666,31.225,31.2666,10800.0
2009-06-22 14:05:00,37.59,37.59,37.52,37.57,17300.0,31.2666,31.2666,31.2084,31.25,17300.0
2009-06-22 14:10:00,37.57,37.62,37.55,37.62,13500.0,31.25,31.2916,31.2333,31.2916,13500.0
2009-06-22 14:15:00,37.62,37.66,37.61,37.66,11600.0,31.2916,31.3248,31.2832,31.3248,11600.0
2009-06-22 14:20:00,37.66,37.67,37.64,37.65,16500.0,31.3248,31.3331,31.3082,31.3165,16500.0
2009-06-22 14:25:00,37.64,37.65,37.57,37.57,14900.0,31.3082,31.3165,31.25,31.25,14900.0
2009-06-22 14:30:00,37.57,37.57,37.51,37.56,12200.0,31.25,31.25,31.2001,31.2416,12200.0
2009-06-22 14:35:00,37.56,37.62,37.52,37.6,13700.0,31.2416,31.2916,31.2084,31.2749,13700.0
2009-06-22 14:40:00,37.6,37.6,37.57,37.6,14900.0,31.2749,31.2749,31.25,31.2749,14900.0
2009-06-22 14:45:00,37.61,37.62,37.55,37.61,13800.0,31.2832,31.2916,31.2333,31.2832,13800.0
2009-06-22 14:50:00,37.61,37.64,37.6,37.62,32700.0,31.2832,31.3082,31.2749,31.2916,32700.0
2009-06-22 14:55:00,37.62,37.7,37.62,37.68,23200.0,31.2916,31.3581,31.2916,31.3415,23200.0
2009-06-22 15:00:00,37.68,37.79,37.68,37.75,28900.0,31.3415,31.433,31.3415,31.3997,28900.0
2009-06-22 15:05:00,37.75,37.79,37.72,37.72,40400.0,31.3997,31.433,31.3747,31.3747,40400.0
2009-06-22 15:10:00,37.72,37.75,37.67,37.75,30200.0,31.3747,31.3997,31.3331,31.3997,30200.0
2009-06-22 15:15:00,37.76,37.82,37.72,37.78,31000.0,31.408,31.4579,31.3747,31.4246,31000.0
2009-06-22 15:20:00,37.77,37.79,37.71,37.76,21300.0,31.4163,31.433,31.3664,31.408,21300.0
2009-06-22 15:25:00,37.76,37.78,37.68,37.78,24800.0,31.408,31.4246,31.3415,31.4246,24800.0
2009-06-22 15:30:00,37.77,37.83,37.76,37.79,47200.0,31.4163,31.4662,31.408,31.433,47200.0
2009-06-22 15:35:00,37.79,37.87,37.77,37.87,51600.0,31.433,31.4995,31.4163,31.4995,51600.0
2009-06-22 15:40:00,37.87,37.87,37.61,37.62,67100.0,31.4995,31.4995,31.2832,31.2916,67100.0
2009-06-22 15:45:00,37.61,37.72,37.61,37.62,48500.0,31.2832,31.3747,31.2832,31.2916,48500.0
2009-06-22 15:50:00,37.63,37.63,37.47,37.5,90600.0,31.2999,31.2999,31.1668,31.1917,90600.0
2009-06-22 15:55:00,37.5,37.52,37.4,37.42,125500.0,31.1917,31.2084,31.1086,31.1252,125500.0
2009-06-23 09:30:00,37.49,37.55,37.34,37.41,38800.0,31.1834,31.2333,31.0587,31.1169,38800.0
2009-06-23 09:35:00,37.43,37.5,37.26,37.45,28800.0,31.1335,31.1917,30.9921,31.1501,28800.0
2009-06-23 09:40:00,37.47,37.53,37.29,37.31,23800.0,31.1668,31.2167,31.0171,31.0337,23800.0
2009-06-23 09:45:00,37.34,37.37,37.23,37.32,13200.0,31.0587,31.0836,30.9672,31.042,13200.0
2009-06-23 09:50:00,37.33,37.44,37.33,37.44,18100.0,31.0503,31.1418,31.0503,31.1418,18100.0
2009-06-23 09:55:00,37.44,37.5,37.42,37.49,12800.0,31.1418,31.1917,31.1252,31.1834,12800.0
2009-06-23 10:00:00,37.47,37.49,37.33,37.49,17800.0,31.1668,31.1834,31.0503,31.1834,17800.0
2009-06-23 10:05:00,37.48,37.49,37.32,37.37,12500.0,31.1751,31.1834,31.042,31.0836,12500.0
2009-06-23 10:10:00,37.37,37.38,37.17,37.17,20300.0,31.0836,31.0919,30.9173,30.9173,20300.0
2009-06-23 10:15:00,37.16,37.25,37.11,37.24,15700.0,30.9089,30.9838,30.8673,30.9755,15700.0
2009-06-23 10:20:00,37.25,37.29,37.2,37.23,12400.0,30.9838,31.0171,30.9422,30.9672,12400.0
2009-06-23 10:25:00,37.24,37.24,37.12,37.15,10200.0,30.9755,30.9755,30.8757,30.9006,10200.0
2009-06-23 10:30:00,37.15,37.23,37.14,37.22,9700.0,30.9006,30.9672,30.8923,30.9588,9700.0
2009-06-23 10:35:00,37.22,37.25,37.2,37.21,12400.0,30.9588,30.9838,30.9422,30.9505,12400.0
2009-06-23 10:40:00,37.21,37.22,37.07,37.12,15700.0,30.9505,30.9588,30.8341,30.8757,15700.0
2009-06-23 10:45:00,37.1,37.21,37.1,37.21,7300.0,30.859,30.9505,30.859,30.9505,7300.0
2009-06-23 10:50:00,37.2,37.26,37.18,37.22,15600.0,30.9422,30.9921,30.9256,30.9588,15600.0
2009-06-23 10:55:00,37.19,37.3,37.15,37.29,13200.0,30.9339,31.0254,30.9006,31.0171,13200.0
2009-06-23 11:00:00,37.29,37.33,37.25,37.27,8300.0,31.0171,31.0503,30.9838,31.0004,8300.0
2009-06-23 11:05:00,37.28,37.29,37.21,37.24,7200.0,31.0087,31.0171,30.9505,30.9755,7200.0
2009-06-23 11:10:00,37.24,37.27,37.21,37.26,4300.0,30.9755,31.0004,30.9505,30.9921,4300.0
2009-06-23 11:15:00,37.26,37.35,37.26,37.34,14800.0,30.9921,31.067,30.9921,31.0587,14800.0
2009-06-23 11:20:00,37.34,37.37,37.3,37.33,10400.0,31.0587,31.0836,31.0254,31.0503,10400.0
2009-06-23 11:25:00,37.34,37.4,37.33,37.34,13500.0,31.0587,31.1086,31.0503,31.0587,13500.0
2009-06-23 11:30:00,37.32,37.42,37.31,37.42,7800.0,31.042,31.1252,31.0337,31.1252,7800.0
2009-06-23 11:35:00,37.43,37.47,37.38,37.43,13700.0,31.1335,31.1668,31.0919,31.1335,13700.0
2009-06-23 11:40:00,37.44,37.45,37.43,37.43,8000.0,31.1418,31.1501,31.1335,31.1335,8000.0
2009-06-23 11:45:00,37.44,37.49,37.42,37.48,7200.0,31.1418,31.1834,31.1252,31.1751,7200.0
2009-06-23 11:50:00,37.49,37.49,37.42,37.45,9700.0,31.1834,31.1834,31.1252,31.1501,9700.0
2009-06-23 11:55:00,37.45,37.45,37.42,37.44,5900.0,31.1501,31.1501,31.1252,31.1418,5900.0
2009-06-23 12:00:00,37.44,37.45,37.39,37.39,11100.0,31.1418,31.1501,31.1002,31.1002,11100.0
2009-06-23 12:05:00,37.39,37.4,37.36,37.39,9900.0,31.1002,31.1086,31.0753,31.1002,9900.0
2009-06-23 12:10:00,37.38,37.38,37.29,37.3,10200.0,31.0919,31.0919,31.0171,31.0254,10200.0
2009-06-23 12:15:00,37.29,37.34,37.27,37.34,11800.0,31.0171,31.0587,31.0004,31.0587,11800.0
2009-06-23 12:20:00,37.35,37.35,37.32,37.33,10400.0,31.067,31.067,31.042,31.0503,10400.0
2009-06-23 12:25:00,37.33,37.35,37.3,37.3,7300.0,31.0503,31.067,31.0254,31.0254,7300.0
2009-06-23 12:30:00,37.31,37.34,37.31,37.33,9100.0,31.0337,31.0587,31.0337,31.0503,9100.0
2009-06-23 12:35:00,37.34,37.42,37.34,37.34,16500.0,31.0587,31.1252,31.0587,31.0587,16500.0
2009-06-23 12:40:00,37.36,37.38,37.31,37.36,14800.0,31.0753,31.0919,31.0337,31.0753,14800.0
2009-06-23 12:45:00,37.37,37.39,37.36,37.38,8200.0,31.0836,31.1002,31.0753,31.0919,8200.0
2009-06-23 12:50:00,37.38,37.39,37.34,37.35,8400.0,31.0919,31.1002,31.0587,31.067,8400.0
2009-06-23 12:55:00,37.34,37.34,37.32,37.33,5000.0,31.0587,31.0587,31.042,31.0503,5000.0
2009-06-23 13:00:00,37.34,37.45,37.34,37.44,19400.0,31.0587,31.1501,31.0587,31.1418,19400.0
2009-06-23 13:05:00,37.45,37.47,37.39,37.46,18200.0,31.1501,31.1668,31.1002,31.1585,18200.0
2009-06-23 13:10:00,37.45,37.49,37.42,37.42,12500.0,31.1501,31.1834,31.1252,31.1252,12500.0
2009-06-23 13:15:00,37.42,37.49,37.41,37.48,10700.0,31.1252,31.1834,31.1169,31.1751,10700.0
2009-06-23 13:20:00,37.48,37.49,37.45,37.47,8400.0,31.1751,31.1834,31.1501,31.1668,8400.0
2009-06-23 13:25:00,37.46,37.46,37.38,37.39,10800.0,31.1585,31.1585,31.0919,31.1002,10800.0
2009-06-23 13:30:00,37.38,37.41,37.38,37.41,6400.0,31.0919,31.1169,31.0919,31.1169,6400.0
2009-06-23 13:35:00,37.41,37.41,37.4,37.41,4100.0,31.1169,31.1169,31.1086,31.1169,4100.0
2009-06-23 13:40:00,37.41,37.41,37.36,37.41,9300.0,31.1169,31.1169,31.0753,31.1169,9300.0
2009-06-23 13:45:00,37.41,37.41,37.4,37.41,5100.0,31.1169,31.1169,31.1086,31.1169,5100.0
2009-06-23 13:50:00,37.41,37.41,37.35,37.36,8400.0,31.1169,31.1169,31.067,31.0753,8400.0
2009-06-23 13:55:00,37.36,37.36,37.27,37.27,7300.0,31.0753,31.0753,31.0004,31.0004,7300.0
2009-06-23 14:00:00,37.27,37.34,37.23,37.32,9500.0,31.0004,31.0587,30.9672,31.042,9500.0
2009-06-23 14:05:00,37.32,37.35,37.32,37.35,9300.0,31.042,31.067,31.042,31.067,9300.0
2009-06-23 14:10:00,37.35,37.44,37.35,37.41,9300.0,31.067,31.1418,31.067,31.1169,9300.0
2009-06-23 14:15:00,37.4,37.49,37.4,37.47,10200.0,31.1086,31.1834,31.1086,31.1668,10200.0
2009-06-23 14:20:00,37.48,37.48,37.44,37.46,10200.0,31.1751,31.1751,31.1418,31.1585,10200.0
2009-06-23 14:25:00,37.45,37.47,37.4,37.46,17500.0,31.1501,31.1668,31.1086,31.1585,17500.0
2009-06-23 14:30:00,37.44,37.47,37.44,37.46,6000.0,31.1418,31.1668,31.1418,31.1585,6000.0
2009-06-23 14:35:00,37.46,37.47,37.36,37.37,19500.0,31.1585,31.1668,31.0753,31.0836,19500.0
2009-06-23 14:40:00,37.37,37.44,37.37,37.44,19000.0,31.0836,31.1418,31.0836,31.1418,19000.0
2009-06-23 14:45:00,37.44,37.49,37.43,37.46,12900.0,31.1418,31.1834,31.1335,31.1585,12900.0
2009-06-23 14:50:00,37.47,37.49,37.44,37.46,26800.0,31.1668,31.1834,31.1418,31.1585,26800.0
2009-06-23 14:55:00,37.46,37.47,37.4,37.4,34800.0,31.1585,31.1668,31.1086,31.1086,34800.0
2009-06-23 15:00:00,37.42,37.42,37.34,37.35,29000.0,31.1252,31.1252,31.0587,31.067,29000.0
2009-06-23 15:05:00,37.35,37.37,37.31,37.31,25200.0,31.067,31.0836,31.0337,31.0337,25200.0
2009-06-23 15:10:00,37.3,37.4,37.29,37.4,20200.0,31.0254,31.1086,31.0171,31.1086,20200.0
2009-06-23 15:15:00,37.41,37.43,37.36,37.36,21900.0,31.1169,31.1335,31.0753,31.0753,21900.0
2009-06-23 15:20:00,37.36,37.37,37.32,37.32,21600.0,31.0753,31.0836,31.042,31.042,21600.0
2009-06-23 15:25:00,37.32,37.38,37.31,37.36,39200.0,31.042,31.0919,31.0337,31.0753,39200.0
2009-06-23 15:30:00,37.36,37.41,37.28,37.41,35600.0,31.0753,31.1169,31.0087,31.1169,35600.0
2009-06-23 15:35:00,37.41,37.48,37.38,37.48,33800.0,31.1169,31.1751,31.0919,31.1751,33800.0
2009-06-23 15:40:00,37.48,37.51,37.46,37.51,32800.0,31.1751,31.2001,31.1585,31.2001,32800.0
2009-06-23 15:45:00,37.51,37.57,37.5,37.57,43400.0,31.2001,31.25,31.1917,31.25,43400.0
2009-06-23 15:50:00,37.57,37.57,37.46,37.47,48400.0,31.25,31.25,31.1585,31.1668,48400.0
2009-06-23 15:55:00,37.47,37.48,37.36,37.38,92900.0,31.1668,31.1751,31.0753,31.0919,92900.0
2009-06-24 09:30:00,37.75,37.75,37.44,37.57,26400.0,31.3997,31.3997,31.1418,31.25,26400.0
2009-06-24 09:35:00,37.58,37.7,37.5,37.6,24600.0,31.2583,31.3581,31.1917,31.2749,24600.0
2009-06-24 09:40:00,37.62,37.67,37.53,37.53,19800.0,31.2916,31.3331,31.2167,31.2167,19800.0
2009-06-24 09:45:00,37.56,37.69,37.55,37.68,9600.0,31.2416,31.3498,31.2333,31.3415,9600.0
2009-06-24 09:50:00,37.69,37.84,37.67,37.82,18400.0,31.3498,31.4745,31.3331,31.4579,18400.0
2009-06-24 09:55:00,37.82,37.83,37.74,37.75,21700.0,31.4579,31.4662,31.3914,31.3997,21700.0
2009-06-24 10:00:00,37.74,37.78,37.7,37.77,19300.0,31.3914,31.4246,31.3581,31.4163,19300.0
2009-06-24 10:05:00,37.76,37.81,37.7,37.76,27600.0,31.408,31.4496,31.3581,31.408,27600.0
2009-06-24 10:10:00,37.77,37.82,37.76,37.81,64900.0,31.4163,31.4579,31.408,31.4496,64900.0
2009-06-24 10:15:00,37.82,37.92,37.82,37.92,14600.0,31.4579,31.5411,31.4579,31.5411,14600.0
2009-06-24 10:20:00,37.91,37.99,37.9,37.94,14600.0,31.5328,31.5993,31.5245,31.5577,14600.0
2009-06-24 10:25:00,37.95,37.97,37.91,37.97,10200.0,31.566,31.5827,31.5328,31.5827,10200.0
2009-06-24 10:30:00,37.97,38.0,37.93,37.99,27500.0,31.5827,31.6076,31.5494,31.5993,27500.0
2009-06-24 10:35:00,37.99,38.01,37.91,37.91,13100.0,31.5993,31.6159,31.5328,31.5328,13100.0
2009-06-24 10:40:00,37.92,37.94,37.88,37.94,11600.0,31.5411,31.5577,31.5078,31.5577,11600.0
2009-06-24 10:45:00,37.94,37.98,37.91,37.96,14600.0,31.5577,31.591,31.5328,31.5744,14600.0
2009-06-24 10:50:00,37.96,37.99,37.94,37.95,14800.0,31.5744,31.5993,31.5577,31.566,14800.0
2009-06-24 10:55:00,37.95,38.01,37.94,37.99,13800.0,31.566,31.6159,31.5577,31.5993,13800.0
2009-06-24 11:00:00,38.0,38.03,37.98,38.01,12800.0,31.6076,31.6326,31.591,31.6159,12800.0
2009-06-24 11:05:00,37.99,37.99,37.96,37.98,9200.0,31.5993,31.5993,31.5744,31.591,9200.0
2009-06-24 11:10:00,37.97,37.99,37.97,37.99,25300.0,31.5827,31.5993,31.5827,31.5993,25300.0
2009-06-24 11:15:00,38.0,38.02,37.97,37.97,32400.0,31.6076,31.6243,31.5827,31.5827,32400.0
2009-06-24 11:20:00,37.97,38.02,37.96,38.02,15800.0,31.5827,31.6243,31.5744,31.6243,15800.0
2009-06-24 11:25:00,38.02,38.06,38.01,38.01,13700.0,31.6243,31.6575,31.6159,31.6159,13700.0
2009-06-24 11:30:00,38.01,38.01,37.94,37.94,22400.0,31.6159,31.6159,31.5577,31.5577,22400.0
2009-06-24 11:35:00,37.95,38.0,37.94,37.99,11800.0,31.566,31.6076,31.5577,31.5993,11800.0
2009-06-24 11:40:00,37.99,38.01,37.98,38.0,12700.0,31.5993,31.6159,31.591,31.6076,12700.0
2009-06-24 11:45:00,38.0,38.05,38.0,38.05,8800.0,31.6076,31.6492,31.6076,31.6492,8800.0
2009-06-24 11:50:00,38.05,38.07,38.04,38.07,5600.0,31.6492,31.6659,31.6409,31.6659,5600.0
2009-06-24 11:55:00,38.07,38.09,38.05,38.08,11400.0,31.6659,31.6825,31.6492,31.6742,11400.0
2009-06-24 12:00:00,38.08,38.08,38.0,38.0,11500.0,31.6742,31.6742,31.6076,31.6076,11500.0
2009-06-24 12:05:00,38.01,38.01,37.95,37.96,14500.0,31.6159,31.6159,31.566,31.5744,14500.0
2009-06-24 12:10:00,37.96,37.96,37.93,37.94,7600.0,31.5744,31.5744,31.5494,31.5577,7600.0
2009-06-24 12:15:00,37.94,37.95,37.91,37.92,4500.0,31.5577,31.566,31.5328,31.5411,4500.0
2009-06-24 12:20:00,37.92,37.92,37.87,37.87,8900.0,31.5411,31.5411,31.4995,31.4995,8900.0
2009-06-24 12:25:00,37.88,37.9,37.87,37.88,12200.0,31.5078,31.5245,31.4995,31.5078,12200.0
2009-06-24 12:30:00,37.88,37.88,37.87,37.88,6900.0,31.5078,31.5078,31.4995,31.5078,6900.0
2009-06-24 12:35:00,37.87,37.88,37.87,37.87,9300.0,31.4995,31.5078,31.4995,31.4995,9300.0
2009-06-24 12:40:00,37.88,37.88,37.73,37.74,19600.0,31.5078,31.5078,31.383,31.3914,19600.0
2009-06-24 12:45:00,37.75,37.81,37.75,37.81,14500.0,31.3997,31.4496,31.3997,31.4496,14500.0
2009-06-24 12:50:00,37.8,37.83,37.8,37.83,11100.0,31.4413,31.4662,31.4413,31.4662,11100.0
2009-06-24 12:55:00,37.83,37.88,37.83,37.87,8600.0,31.4662,31.5078,31.4662,31.4995,8600.0
2009-06-24 13:00:00,37.87,37.95,37.87,37.94,14800.0,31.4995,31.566,31.4995,31.5577,14800.0
2009-06-24 13:05:00,37.93,37.96,37.92,37.96,5700.0,31.5494,31.5744,31.5411,31.5744,5700.0
2009-06-24 13:10:00,37.96,37.97,37.95,37.97,4300.0,31.5744,31.5827,31.566,31.5827,4300.0
2009-06-24 13:15:00,37.97,37.97,37.96,37.97,3300.0,31.5827,31.5827,31.5744,31.5827,3300.0
2009-06-24 13:20:00,37.96,37.97,37.96,37.96,6800.0,31.5744,31.5827,31.5744,31.5744,6800.0
2009-06-24 13:25:00,37.97,37.98,37.96,37.98,7900.0,31.5827,31.591,31.5744,31.591,7900.0
2009-06-24 13:30:00,37.98,37.98,37.93,37.94,11900.0,31.591,31.591,31.5494,31.5577,11900.0
2009-06-24 13:35:00,37.93,37.98,37.93,37.97,11600.0,31.5494,31.591,31.5494,31.5827,11600.0
2009-06-24 13:40:00,37.98,38.0,37.98,37.99,9700.0,31.591,31.6076,31.591,31.5993,9700.0
2009-06-24 13:45:00,38.0,38.0,37.96,37.96,12800.0,31.6076,31.6076,31.5744,31.5744,12800.0
2009-06-24 13:50:00,37.96,37.99,37.96,37.97,9400.0,31.5744,31.5993,31.5744,31.5827,9400.0
2009-06-24 13:55:00,37.98,38.02,37.98,38.01,10200.0,31.591,31.6243,31.591,31.6159,10200.0
2009-06-24 14:00:00,38.01,38.01,37.98,37.99,11600.0,31.6159,31.6159,31.591,31.5993,11600.0
2009-06-24 14:05:00,37.99,38.02,37.99,38.01,8100.0,31.5993,31.6243,31.5993,31.6159,8100.0
2009-06-24 14:10:00,38.01,38.05,37.99,38.04,8800.0,31.6159,31.6492,31.5993,31.6409,8800.0
2009-06-24 14:15:00,38.03,38.12,37.92,38.05,31100.0,31.6326,31.7074,31.5411,31.6492,31100.0
2009-06-24 14:20:00,38.05,38.1,37.88,38.01,37900.0,31.6492,31.6908,31.5078,31.6159,37900.0
2009-06-24 14:25:00,38.0,38.12,37.99,38.01,83300.0,31.6076,31.7074,31.5993,31.6159,83300.0
2009-06-24 14:30:00,38.0,38.08,37.99,38.03,87600.0,31.6076,31.6742,31.5993,31.6326,87600.0
2009-06-24 14:35:00,38.04,38.06,37.95,37.96,84100.0,31.6409,31.6575,31.566,31.5744,84100.0
2009-06-24 14:40:00,37.96,38.12,37.93,38.1,76600.0,31.5744,31.7074,31.5494,31.6908,76600.0
2009-06-24 14:45:00,38.1,38.14,38.05,38.07,54900.0,31.6908,31.7241,31.6492,31.6659,54900.0
2009-06-24 14:50:00,38.05,38.17,38.05,38.13,37100.0,31.6492,31.749,31.6492,31.7158,37100.0
2009-06-24 14:55:00,38.12,38.16,38.06,38.09,31000.0,31.7074,31.7407,31.6575,31.6825,31000.0
2009-06-24 15:00:00,38.1,38.14,38.05,38.1,48400.0,31.6908,31.7241,31.6492,31.6908,48400.0
2009-06-24 15:05:00,38.09,38.1,37.95,38.0,63000.0,31.6825,31.6908,31.566,31.6076,63000.0
2009-06-24 15:10:00,38.0,38.04,37.93,37.99,132300.0,31.6076,31.6409,31.5494,31.5993,132300.0
2009-06-24 15:15:00,37.99,38.05,37.93,38.02,84800.0,31.5993,31.6492,31.5494,31.6243,84800.0
2009-06-24 15:20:00,38.01,38.11,38.0,38.02,49400.0,31.6159,31.6991,31.6076,31.6243,49400.0
2009-06-24 15:25:00,38.03,38.1,38.0,38.08,32200.0,31.6326,31.6908,31.6076,31.6742,32200.0
2009-06-24 15:30:00,38.08,38.12,38.06,38.1,28700.0,31.6742,31.7074,31.6575,31.6908,28700.0
2009-06-24 15:35:00,38.09,38.13,38.05,38.12,54200.0,31.6825,31.7158,31.6492,31.7074,54200.0
2009-06-24 15:40:00,38.12,38.12,38.0,38.09,52900.0,31.7074,31.7074,31.6076,31.6825,52900.0
2009-06-24 15:45:00,38.1,38.16,38.09,38.15,68100.0,31.6908,31.7407,31.6825,31.7324,68100.0
2009-06-24 15:50:00,38.14,38.14,38.0,38.04,59200.0,31.7241,31.7241,31.6076,31.6409,59200.0
2009-06-24 15:55:00,38.04,38.1,38.02,38.09,126100.0,31.6409,31.6908,31.6243,31.6825,126100.0
2009-06-25 09:30:00,38.0,38.21,37.74,37.79,32100.0,31.6076,31.7823,31.3914,31.433,32100.0
2009-06-25 09:35:00,37.78,37.99,37.75,37.91,42000.0,31.4246,31.5993,31.3997,31.5328,42000.0
2009-06-25 09:40:00,37.92,38.2,37.82,38.1,26600.0,31.5411,31.774,31.4579,31.6908,26600.0
2009-06-25 09:45:00,38.1,38.11,38.04,38.06,29800.0,31.6908,31.6991,31.6409,31.6575,29800.0
2009-06-25 09:50:00,38.07,38.19,38.05,38.17,24700.0,31.6659,31.7657,31.6492,31.749,24700.0
2009-06-25 09:55:00,38.17,38.34,38.16,38.34,34400.0,31.749,31.8904,31.7407,31.8904,34400.0
2009-06-25 10:00:00,38.33,38.45,38.29,38.41,29800.0,31.8821,31.9819,31.8488,31.9487,29800.0
2009-06-25 10:05:00,38.41,38.42,38.31,38.36,19900.0,31.9487,31.957,31.8655,31.9071,19900.0
2009-06-25 10:10:00,38.38,38.46,38.32,38.35,25000.0,31.9237,31.9902,31.8738,31.8988,25000.0
2009-06-25 10:15:00,38.35,38.45,38.34,38.4,24200.0,31.8988,31.9819,31.8904,31.9403,24200.0
2009-06-25 10:20:00,38.42,38.46,38.31,38.34,26100.0,31.957,31.9902,31.8655,31.8904,26100.0
2009-06-25 10:25:00,38.33,38.44,38.31,38.39,23700.0,31.8821,31.9736,31.8655,31.932,23700.0
2009-06-25 10:30:00,38.41,38.42,38.34,38.36,27100.0,31.9487,31.957,31.8904,31.9071,27100.0
2009-06-25 10:35:00,38.35,38.46,38.34,38.42,15600.0,31.8988,31.9902,31.8904,31.957,15600.0
2009-06-25 10:40:00,38.41,38.47,38.4,38.44,36000.0,31.9487,31.9986,31.9403,31.9736,36000.0
2009-06-25 10:45:00,38.44,38.46,38.42,38.44,19000.0,31.9736,31.9902,31.957,31.9736,19000.0
2009-06-25 10:50:00,38.43,38.46,38.4,38.45,15700.0,31.9653,31.9902,31.9403,31.9819,15700.0
2009-06-25 10:55:00,38.46,38.5,38.45,38.47,25400.0,31.9902,32.0235,31.9819,31.9986,25400.0
2009-06-25 11:00:00,38.47,38.53,38.43,38.53,21200.0,31.9986,32.0485,31.9653,32.0485,21200.0
2009-06-25 11:05:00,38.52,38.57,38.46,38.46,27500.0,32.0402,32.0817,31.9902,31.9902,27500.0
2009-06-25 11:10:00,38.45,38.47,38.44,38.47,20000.0,31.9819,31.9986,31.9736,31.9986,20000.0
2009-06-25 11:15:00,38.47,38.5,38.44,38.48,14700.0,31.9986,32.0235,31.9736,32.0069,14700.0
2009-06-25 11:20:00,38.49,38.58,38.47,38.58,13400.0,32.0152,32.0901,31.9986,32.0901,13400.0
2009-06-25 11:25:00,38.58,38.71,38.58,38.71,21500.0,32.0901,32.1982,32.0901,32.1982,21500.0
2009-06-25 11:30:00,38.73,38.85,38.72,38.84,37300.0,32.2148,32.3146,32.2065,32.3063,37300.0
2009-06-25 11:35:00,38.85,38.86,38.81,38.86,14700.0,32.3146,32.323,32.2814,32.323,14700.0
2009-06-25 11:40:00,38.85,38.9,38.85,38.88,21400.0,32.3146,32.3562,32.3146,32.3396,21400.0
2009-06-25 11:45:00,38.88,38.98,38.87,38.95,23300.0,32.3396,32.4228,32.3313,32.3978,23300.0
2009-06-25 11:50:00,38.95,39.05,38.92,39.01,34800.0,32.3978,32.481,32.3729,32.4477,34800.0
2009-06-25 11:55:00,39.02,39.09,38.98,39.08,20700.0,32.456,32.5143,32.4228,32.506,20700.0
2009-06-25 12:00:00,39.08,39.1,39.04,39.04,14900.0,32.506,32.5226,32.4727,32.4727,14900.0
2009-06-25 12:05:00,39.04,39.05,39.0,39.0,27600.0,32.4727,32.481,32.4394,32.4394,27600.0
2009-06-25 12:10:00,39.0,39.04,39.0,39.03,12600.0,32.4394,32.4727,32.4394,32.4644,12600.0
2009-06-25 12:15:00,39.04,39.08,38.99,39.04,79400.0,32.4727,32.506,32.4311,32.4727,79400.0
2009-06-25 12:20:00,39.03,39.05,39.0,39.03,15600.0,32.4644,32.481,32.4394,32.4644,15600.0
2009-06-25 12:25:00,39.03,39.07,39.01,39.07,17800.0,32.4644,32.4976,32.4477,32.4976,17800.0
2009-06-25 12:30:00,39.07,39.11,38.99,39.01,11300.0,32.4976,32.5309,32.4311,32.4477,11300.0
2009-06-25 12:35:00,39.0,39.04,38.99,39.03,17100.0,32.4394,32.4727,32.4311,32.4644,17100.0
2009-06-25 12:40:00,39.02,39.05,39.02,39.04,13100.0,32.456,32.481,32.456,32.4727,13100.0
2009-06-25 12:45:00,39.04,39.09,39.03,39.08,10300.0,32.4727,32.5143,32.4644,32.506,10300.0
2009-06-25 12:50:00,39.08,39.11,39.07,39.1,13400.0,32.506,32.5309,32.4976,32.5226,13400.0
2009-06-25 12:55:00,39.11,39.12,39.08,39.1,8900.0,32.5309,32.5392,32.506,32.5226,8900.0
2009-06-25 13:00:00,39.1,39.18,39.08,39.15,33500.0,32.5226,32.5891,32.506,32.5642,33500.0
2009-06-25 13:05:00,39.15,39.29,39.14,39.28,31500.0,32.5642,32.6806,32.5559,32.6723,31500.0
2009-06-25 13:10:00,39.27,39.31,39.25,39.31,19600.0,32.664,32.6973,32.6474,32.6973,19600.0
2009-06-25 13:15:00,39.3,39.35,39.3,39.33,26100.0,32.6889,32.7305,32.6889,32.7139,26100.0
2009-06-25 13:20:00,39.33,39.39,39.33,39.38,24500.0,32.7139,32.7638,32.7139,32.7555,24500.0
2009-06-25 13:25:00,39.37,39.37,39.32,39.32,12800.0,32.7472,32.7472,32.7056,32.7056,12800.0
2009-06-25 13:30:00,39.32,39.34,39.26,39.26,18500.0,32.7056,32.7222,32.6557,32.6557,18500.0
2009-06-25 13:35:00,39.26,39.27,39.23,39.24,10700.0,32.6557,32.664,32.6307,32.639,10700.0
2009-06-25 13:40:00,39.23,39.24,39.17,39.17,15900.0,32.6307,32.639,32.5808,32.5808,15900.0
2009-06-25 13:45:00,39.17,39.24,39.17,39.23,15900.0,32.5808,32.639,32.5808,32.6307,15900.0
2009-06-25 13:50:00,39.23,39.26,39.2,39.26,8900.0,32.6307,32.6557,32.6058,32.6557,8900.0
2009-06-25 13:55:00,39.26,39.31,39.26,39.3,12900.0,32.6557,32.6973,32.6557,32.6889,12900.0
2009-06-25 14:00:00,39.3,39.3,39.14,39.14,16200.0,32.6889,32.6889,32.5559,32.5559,16200.0
2009-06-25 14:05:00,39.14,39.22,39.1,39.1,29300.0,32.5559,32.6224,32.5226,32.5226,29300.0
2009-06-25 14:10:00,39.1,39.13,39.09,39.1,17100.0,32.5226,32.5475,32.5143,32.5226,17100.0
2009-06-25 14:15:00,39.09,39.15,39.06,39.09,27400.0,32.5143,32.5642,32.4893,32.5143,27400.0
2009-06-25 14:20:00,39.09,39.12,39.06,39.11,14800.0,32.5143,32.5392,32.4893,32.5309,14800.0
2009-06-25 14:25:00,39.12,39.19,39.12,39.19,20900.0,32.5392,32.5974,32.5392,32.5974,20900.0
2009-06-25 14:30:00,39.18,39.21,39.15,39.18,17400.0,32.5891,32.6141,32.5642,32.5891,17400.0
2009-06-25 14:35:00,39.18,39.21,39.13,39.13,24700.0,32.5891,32.6141,32.5475,32.5475,24700.0
2009-06-25 14:40:00,39.14,39.2,39.13,39.19,40600.0,32.5559,32.6058,32.5475,32.5974,40600.0
2009-06-25 14:45:00,39.19,39.27,39.19,39.26,28100.0,32.5974,32.664,32.5974,32.6557,28100.0
2009-06-25 14:50:00,39.26,39.27,39.17,39.19,26300.0,32.6557,32.664,32.5808,32.5974,26300.0
2009-06-25 14:55:00,39.19,39.33,39.18,39.26,31000.0,32.5974,32.7139,32.5891,32.6557,31000.0
2009-06-25 15:00:00,39.27,39.29,39.24,39.29,29300.0,32.664,32.6806,32.639,32.6806,29300.0
2009-06-25 15:05:00,39.28,39.36,39.28,39.35,27700.0,32.6723,32.7388,32.6723,32.7305,27700.0
2009-06-25 15:10:00,39.34,39.35,39.27,39.28,38800.0,32.7222,32.7305,32.664,32.6723,38800.0
2009-06-25 15:15:00,39.27,39.29,39.22,39.27,36300.0,32.664,32.6806,32.6224,32.664,36300.0
2009-06-25 15:20:00,39.27,39.29,39.22,39.26,41500.0,32.664,32.6806,32.6224,32.6557,41500.0
2009-06-25 15:25:00,39.26,39.33,39.26,39.3,37400.0,32.6557,32.7139,32.6557,32.6889,37400.0
2009-06-25 15:30:00,39.3,39.3,39.21,39.22,45100.0,32.6889,32.6889,32.6141,32.6224,45100.0
2009-06-25 15:35:00,39.22,39.26,39.15,39.26,111500.0,32.6224,32.6557,32.5642,32.6557,111500.0
2009-06-25 15:40:00,39.26,39.37,39.26,39.33,77700.0,32.6557,32.7472,32.6557,32.7139,77700.0
2009-06-25 15:45:00,39.32,39.47,39.32,39.46,94500.0,32.7056,32.8303,32.7056,32.822,94500.0
2009-06-25 15:50:00,39.45,39.46,39.42,39.43,71700.0,32.8137,32.822,32.7888,32.7971,71700.0
2009-06-25 15:55:00,39.43,39.46,39.39,39.42,101200.0,32.7971,32.822,32.7638,32.7888,101200.0
2009-06-26 09:30:00,39.37,39.37,38.97,39.03,23300.0,32.7472,32.7472,32.4145,32.4644,23300.0
2009-06-26 09:35:00,39.06,39.25,39.04,39.04,18900.0,32.4893,32.6474,32.4727,32.4727,18900.0
2009-06-26 09:40:00,39.04,39.16,39.0,39.12,26400.0,32.4727,32.5725,32.4394,32.5392,26400.0
2009-06-26 09:45:00,39.13,39.2,39.05,39.16,40800.0,32.5475,32.6058,32.481,32.5725,40800.0
2009-06-26 09:50:00,39.15,39.15,38.99,39.08,26300.0,32.5642,32.5642,32.4311,32.506,26300.0
2009-06-26 09:55:00,39.09,39.16,38.98,39.0,49600.0,32.5143,32.5725,32.4228,32.4394,49600.0
2009-06-26 10:00:00,39.01,39.11,38.99,39.1,34100.0,32.4477,32.5309,32.4311,32.5226,34100.0
2009-06-26 10:05:00,39.1,39.26,39.1,39.26,31800.0,32.5226,32.6557,32.5226,32.6557,31800.0
2009-06-26 10:10:00,39.26,39.36,39.22,39.33,35900.0,32.6557,32.7388,32.6224,32.7139,35900.0
2009-06-26 10:15:00,39.33,39.41,39.32,39.38,23800.0,32.7139,32.7804,32.7056,32.7555,23800.0
2009-06-26 10:20:00,39.38,39.5,39.37,39.49,34700.0,32.7555,32.8553,32.7472,32.847,34700.0
2009-06-26 10:25:00,39.48,39.49,39.42,39.45,21700.0,32.8387,32.847,32.7888,32.8137,21700.0
2009-06-26 10:30:00,39.47,39.5,39.43,39.43,40700.0,32.8303,32.8553,32.7971,32.7971,40700.0
2009-06-26 10:35:00,39.42,39.42,39.29,39.29,36900.0,32.7888,32.7888,32.6806,32.6806,36900.0
2009-06-26 10:40:00,39.3,39.33,39.22,39.25,32600.0,32.6889,32.7139,32.6224,32.6474,32600.0
2009-06-26 10:45:00,39.25,39.27,39.2,39.23,29000.0,32.6474,32.664,32.6058,32.6307,29000.0
2009-06-26 10:50:00,39.25,39.26,39.22,39.25,20800.0,32.6474,32.6557,32.6224,32.6474,20800.0
2009-06-26 10:55:00,39.25,39.26,39.23,39.25,19800.0,32.6474,32.6557,32.6307,32.6474,19800.0
2009-06-26 11:00:00,39.25,39.25,39.03,39.07,45000.0,32.6474,32.6474,32.4644,32.4976,45000.0
2009-06-26 11:05:00,39.07,39.13,39.06,39.11,23400.0,32.4976,32.5475,32.4893,32.5309,23400.0
2009-06-26 11:10:00,39.1,39.15,39.06,39.08,33600.0,32.5226,32.5642,32.4893,32.506,33600.0
2009-06-26 11:15:00,39.09,39.09,39.05,39.05,22700.0,32.5143,32.5143,32.481,32.481,22700.0
2009-06-26 11:20:00,39.05,39.06,39.0,39.0,36300.0,32.481,32.4893,32.4394,32.4394,36300.0
2009-06-26 11:25:00,39.0,39.02,39.0,39.01,21800.0,32.4394,32.456,32.4394,32.4477,21800.0
2009-06-26 11:30:00,39.02,39.03,38.99,39.0,147400.0,32.456,32.4644,32.4311,32.4394,147400.0
2009-06-26 11:35:00,39.01,39.03,38.99,38.99,31000.0,32.4477,32.4644,32.4311,32.4311,31000.0
2009-06-26 11:40:00,39.0,39.0,38.92,38.92,34300.0,32.4394,32.4394,32.3729,32.3729,34300.0
2009-06-26 11:45:00,38.93,38.93,38.87,38.88,22500.0,32.3812,32.3812,32.3313,32.3396,22500.0
2009-06-26 11:50:00,38.87,38.93,38.85,38.92,16700.0,32.3313,32.3812,32.3146,32.3729,16700.0
2009-06-26 11:55:00,38.92,38.97,38.91,38.94,8700.0,32.3729,32.4145,32.3645,32.3895,8700.0
2009-06-26 12:00:00,38.95,39.04,38.93,39.03,22000.0,32.3978,32.4727,32.3812,32.4644,22000.0
2009-06-26 12:05:00,39.03,39.04,39.0,39.0,19700.0,32.4644,32.4727,32.4394,32.4394,19700.0
2009-06-26 12:10:00,39.01,39.02,39.0,39.0,16100.0,32.4477,32.456,32.4394,32.4394,16100.0
2009-06-26 12:15:00,39.0,39.01,39.0,39.0,13600.0,32.4394,32.4477,32.4394,32.4394,13600.0
2009-06-26 12:20:00,39.01,39.04,38.98,39.03,31500.0,32.4477,32.4727,32.4228,32.4644,31500.0
2009-06-26 12:25:00,39.04,39.04,39.03,39.04,8600.0,32.4727,32.4727,32.4644,32.4727,8600.0
2009-06-26 12:30:00,39.04,39.06,39.03,39.06,23900.0,32.4727,32.4893,32.4644,32.4893,23900.0
2009-06-26 12:35:00,39.06,39.06,38.99,39.02,27700.0,32.4893,32.4893,32.4311,32.456,27700.0
2009-06-26 12:40:00,39.01,39.02,38.99,39.01,17500.0,32.4477,32.456,32.4311,32.4477,17500.0
2009-06-26 12:45:00,39.02,39.09,39.01,39.08,10200.0,32.456,32.5143,32.4477,32.506,10200.0
2009-06-26 12:50:00,39.09,39.09,39.06,39.06,20000.0,32.5143,32.5143,32.4893,32.4893,20000.0
2009-06-26 12:55:00,39.06,39.07,39.03,39.04,9100.0,32.4893,32.4976,32.4644,32.4727,9100.0
2009-06-26 13:00:00,39.03,39.05,38.99,38.99,19800.0,32.4644,32.481,32.4311,32.4311,19800.0
2009-06-26 13:05:00,38.99,39.01,38.98,38.98,10100.0,32.4311,32.4477,32.4228,32.4228,10100.0
2009-06-26 13:10:00,38.98,38.99,38.93,38.94,18700.0,32.4228,32.4311,32.3812,32.3895,18700.0
2009-06-26 13:15:00,38.94,38.94,38.91,38.91,14000.0,32.3895,32.3895,32.3645,32.3645,14000.0
2009-06-26 13:20:00,38.92,38.92,38.85,38.85,19400.0,32.3729,32.3729,32.3146,32.3146,19400.0
2009-06-26 13:25:00,38.85,38.88,38.85,38.88,11100.0,32.3146,32.3396,32.3146,32.3396,11100.0
2009-06-26 13:30:00,38.88,38.88,38.81,38.83,24500.0,32.3396,32.3396,32.2814,32.298,24500.0
2009-06-26 13:35:00,38.84,38.87,38.83,38.83,15400.0,32.3063,32.3313,32.298,32.298,15400.0
2009-06-26 13:40:00,38.84,38.88,38.82,38.88,12400.0,32.3063,32.3396,32.2897,32.3396,12400.0
2009-06-26 13:45:00,38.88,38.91,38.87,38.9,13200.0,32.3396,32.3645,32.3313,32.3562,13200.0
2009-06-26 13:50:00,38.91,38.91,38.88,38.88,13700.0,32.3645,32.3645,32.3396,32.3396,13700.0
2009-06-26 13:55:00,38.89,38.9,38.81,38.82,16600.0,32.3479,32.3562,32.2814,32.2897,16600.0
2009-06-26 14:00:00,38.82,38.82,38.74,38.75,21900.0,32.2897,32.2897,32.2231,32.2315,21900.0
2009-06-26 14:05:00,38.76,38.8,38.75,38.78,24800.0,32.2398,32.2731,32.2315,32.2564,24800.0
2009-06-26 14:10:00,38.78,38.81,38.78,38.81,12000.0,32.2564,32.2814,32.2564,32.2814,12000.0
2009-06-26 14:15:00,38.8,38.81,38.74,38.76,24500.0,32.2731,32.2814,32.2231,32.2398,24500.0
2009-06-26 14:20:00,38.77,38.78,38.72,38.72,21000.0,32.2481,32.2564,32.2065,32.2065,21000.0
2009-06-26 14:25:00,38.71,38.72,38.68,38.69,16800.0,32.1982,32.2065,32.1732,32.1816,16800.0
2009-06-26 14:30:00,38.68,38.71,38.68,38.71,25000.0,32.1732,32.1982,32.1732,32.1982,25000.0
2009-06-26 14:35:00,38.71,38.74,38.68,38.68,19200.0,32.1982,32.2231,32.1732,32.1732,19200.0
2009-06-26 14:40:00,38.68,38.72,38.68,38.71,21200.0,32.1732,32.2065,32.1732,32.1982,21200.0
2009-06-26 14:45:00,38.7,39.21,38.7,38.74,166500.0,32.1899,32.6141,32.1899,32.2231,166500.0
2009-06-26 14:50:00,38.73,38.77,38.73,38.77,16000.0,32.2148,32.2481,32.2148,32.2481,16000.0
2009-06-26 14:55:00,38.78,38.84,38.77,38.84,24500.0,32.2564,32.3063,32.2481,32.3063,24500.0
2009-06-26 15:00:00,38.84,38.91,38.83,38.91,38100.0,32.3063,32.3645,32.298,32.3645,38100.0
2009-06-26 15:05:00,38.9,38.91,38.86,38.89,21700.0,32.3562,32.3645,32.323,32.3479,21700.0
2009-06-26 15:10:00,38.88,38.88,38.7,38.74,65600.0,32.3396,32.3396,32.1899,32.2231,65600.0
2009-06-26 15:15:00,38.74,38.76,38.63,38.66,51600.0,32.2231,32.2398,32.1316,32.1566,51600.0
2009-06-26 15:20:00,38.66,38.71,38.6,38.68,47300.0,32.1566,32.1982,32.1067,32.1732,47300.0
2009-06-26 15:25:00,38.68,38.71,38.66,38.67,25200.0,32.1732,32.1982,32.1566,32.1649,25200.0
2009-06-26 15:30:00,38.66,38.82,38.66,38.77,45000.0,32.1566,32.2897,32.1566,32.2481,45000.0
2009-06-26 15:35:00,38.76,38.77,38.72,38.73,32600.0,32.2398,32.2481,32.2065,32.2148,32600.0
2009-06-26 15:40:00,38.73,38.82,38.65,38.81,173600.0,32.2148,32.2897,32.1483,32.2814,173600.0
2009-06-26 15:45:00,38.81,38.82,38.71,38.72,86000.0,32.2814,32.2897,32.1982,32.2065,86000.0
2009-06-26 15:50:00,38.71,38.73,38.61,38.61,158200.0,32.1982,32.2148,32.115,32.115,158200.0
2009-06-26 15:55:00,38.61,38.62,38.53,38.55,275300.0,32.115,32.1233,32.0485,32.0651,275300.0
2009-06-29 09:30:00,38.87,38.96,38.7,38.79,26600.0,32.3313,32.4061,32.1899,32.2647,26600.0
2009-06-29 09:35:00,38.83,38.83,38.6,38.61,22400.0,32.298,32.298,32.1067,32.115,22400.0
2009-06-29 09:40:00,38.61,38.78,38.61,38.7,21100.0,32.115,32.2564,32.115,32.1899,21100.0
2009-06-29 09:45:00,38.7,38.81,38.63,38.71,35500.0,32.1899,32.2814,32.1316,32.1982,35500.0
2009-06-29 09:50:00,38.72,38.73,38.68,38.7,12400.0,32.2065,32.2148,32.1732,32.1899,12400.0
2009-06-29 09:55:00,38.69,38.78,38.68,38.78,12500.0,32.1816,32.2564,32.1732,32.2564,12500.0
2009-06-29 10:00:00,38.77,38.85,38.75,38.84,19600.0,32.2481,32.3146,32.2315,32.3063,19600.0
2009-06-29 10:05:00,38.85,38.9,38.7,38.86,21900.0,32.3146,32.3562,32.1899,32.323,21900.0
2009-06-29 10:10:00,38.86,38.97,38.86,38.95,12000.0,32.323,32.4145,32.323,32.3978,12000.0
2009-06-29 10:15:00,38.96,39.0,38.9,38.97,11300.0,32.4061,32.4394,32.3562,32.4145,11300.0
2009-06-29 10:20:00,38.97,39.04,38.95,39.04,15700.0,32.4145,32.4727,32.3978,32.4727,15700.0
2009-06-29 10:25:00,39.02,39.12,39.01,39.09,13600.0,32.456,32.5392,32.4477,32.5143,13600.0
2009-06-29 10:30:00,39.1,39.12,39.06,39.09,56500.0,32.5226,32.5392,32.4893,32.5143,56500.0
2009-06-29 10:35:00,39.09,39.1,38.98,39.1,17800.0,32.5143,32.5226,32.4228,32.5226,17800.0
2009-06-29 10:40:00,39.1,39.11,39.03,39.06,12000.0,32.5226,32.5309,32.4644,32.4893,12000.0
2009-06-29 10:45:00,39.08,39.19,39.08,39.11,17900.0,32.506,32.5974,32.506,32.5309,17900.0
2009-06-29 10:50:00,39.09,39.15,39.03,39.09,31100.0,32.5143,32.5642,32.4644,32.5143,31100.0
2009-06-29 10:55:00,39.11,39.16,39.11,39.14,10500.0,32.5309,32.5725,32.5309,32.5559,10500.0
2009-06-29 11:00:00,39.15,39.16,39.1,39.1,13400.0,32.5642,32.5725,32.5226,32.5226,13400.0
2009-06-29 11:05:00,39.09,39.16,39.07,39.11,15500.0,32.5143,32.5725,32.4976,32.5309,15500.0
2009-06-29 11:10:00,39.11,39.16,39.1,39.15,11400.0,32.5309,32.5725,32.5226,32.5642,11400.0
2009-06-29 11:15:00,39.15,39.16,39.09,39.13,19400.0,32.5642,32.5725,32.5143,32.5475,19400.0
2009-06-29 11:20:00,39.15,39.17,39.1,39.16,13100.0,32.5642,32.5808,32.5226,32.5725,13100.0
2009-06-29 11:25:00,39.15,39.17,39.13,39.15,11100.0,32.5642,32.5808,32.5475,32.5642,11100.0
2009-06-29 11:30:00,39.17,39.17,39.15,39.16,5100.0,32.5808,32.5808,32.5642,32.5725,5100.0
2009-06-29 11:35:00,39.16,39.16,39.09,39.11,7700.0,32.5725,32.5725,32.5143,32.5309,7700.0
2009-06-29 11:40:00,39.1,39.11,39.04,39.07,7600.0,32.5226,32.5309,32.4727,32.4976,7600.0
2009-06-29 11:45:00,39.07,39.13,39.07,39.11,4200.0,32.4976,32.5475,32.4976,32.5309,4200.0
2009-06-29 11:50:00,39.09,39.15,39.06,39.13,13800.0,32.5143,32.5642,32.4893,32.5475,13800.0
2009-06-29 11:55:00,39.12,39.13,39.09,39.13,7800.0,32.5392,32.5475,32.5143,32.5475,7800.0
2009-06-29 12:00:00,39.13,39.14,39.04,39.04,8000.0,32.5475,32.5559,32.4727,32.4727,8000.0
2009-06-29 12:05:00,39.05,39.06,39.02,39.04,9200.0,32.481,32.4893,32.456,32.4727,9200.0
2009-06-29 12:10:00,39.05,39.07,39.04,39.05,8800.0,32.481,32.4976,32.4727,32.481,8800.0
2009-06-29 12:15:00,39.05,39.08,39.04,39.08,5600.0,32.481,32.506,32.4727,32.506,5600.0
2009-06-29 12:20:00,39.08,39.11,39.05,39.1,8200.0,32.506,32.5309,32.481,32.5226,8200.0
2009-06-29 12:25:00,39.1,39.1,39.08,39.1,6500.0,32.5226,32.5226,32.506,32.5226,6500.0
2009-06-29 12:30:00,39.09,39.1,39.05,39.07,14000.0,32.5143,32.5226,32.481,32.4976,14000.0
2009-06-29 12:35:00,39.08,39.08,39.01,39.02,6000.0,32.506,32.506,32.4477,32.456,6000.0
2009-06-29 12:40:00,39.02,39.03,39.01,39.02,6000.0,32.456,32.4644,32.4477,32.456,6000.0
2009-06-29 12:45:00,39.03,39.08,39.03,39.08,4900.0,32.4644,32.506,32.4644,32.506,4900.0
2009-06-29 12:50:00,39.07,39.1,39.06,39.09,8500.0,32.4976,32.5226,32.4893,32.5143,8500.0
2009-06-29 12:55:00,39.1,39.1,39.05,39.06,14500.0,32.5226,32.5226,32.481,32.4893,14500.0
2009-06-29 13:00:00,39.06,39.1,39.06,39.1,16200.0,32.4893,32.5226,32.4893,32.5226,16200.0
2009-06-29 13:05:00,39.1,39.12,39.1,39.1,6400.0,32.5226,32.5392,32.5226,32.5226,6400.0
2009-06-29 13:10:00,39.1,39.13,39.08,39.1,45000.0,32.5226,32.5475,32.506,32.5226,45000.0
2009-06-29 13:15:00,39.1,39.14,39.09,39.1,8500.0,32.5226,32.5559,32.5143,32.5226,8500.0
2009-06-29 13:20:00,39.1,39.1,39.07,39.07,18700.0,32.5226,32.5226,32.4976,32.4976,18700.0
2009-06-29 13:25:00,39.06,39.06,39.03,39.03,7500.0,32.4893,32.4893,32.4644,32.4644,7500.0
2009-06-29 13:30:00,39.03,39.04,39.03,39.03,5700.0,32.4644,32.4727,32.4644,32.4644,5700.0
2009-06-29 13:35:00,39.03,39.04,39.02,39.04,7900.0,32.4644,32.4727,32.456,32.4727,7900.0
2009-06-29 13:40:00,39.04,39.06,39.03,39.06,8200.0,32.4727,32.4893,32.4644,32.4893,8200.0
2009-06-29 13:45:00,39.06,39.09,39.04,39.08,8800.0,32.4893,32.5143,32.4727,32.506,8800.0
2009-06-29 13:50:00,39.08,39.09,39.05,39.07,10000.0,32.506,32.5143,32.481,32.4976,10000.0
2009-06-29 13:55:00,39.07,39.11,39.06,39.07,15900.0,32.4976,32.5309,32.4893,32.4976,15900.0
2009-06-29 14:00:00,39.08,39.08,39.01,39.02,12500.0,32.506,32.506,32.4477,32.456,12500.0
2009-06-29 14:05:00,39.01,39.03,39.0,39.03,5600.0,32.4477,32.4644,32.4394,32.4644,5600.0
2009-06-29 14:10:00,39.03,39.09,39.03,39.06,7900.0,32.4644,32.5143,32.4644,32.4893,7900.0
2009-06-29 14:15:00,39.07,39.1,39.07,39.09,11000.0,32.4976,32.5226,32.4976,32.5143,11000.0
2009-06-29 14:20:00,39.09,39.1,39.03,39.05,8100.0,32.5143,32.5226,32.4644,32.481,8100.0
2009-06-29 14:25:00,39.06,39.09,39.05,39.09,5200.0,32.4893,32.5143,32.481,32.5143,5200.0
2009-06-29 14:30:00,39.09,39.1,39.09,39.09,10700.0,32.5143,32.5226,32.5143,32.5143,10700.0
2009-06-29 14:35:00,39.1,39.1,39.07,39.1,6800.0,32.5226,32.5226,32.4976,32.5226,6800.0
2009-06-29 14:40:00,39.1,39.1,39.08,39.09,12700.0,32.5226,32.5226,32.506,32.5143,12700.0
2009-06-29 14:45:00,39.1,39.1,39.09,39.09,8700.0,32.5226,32.5226,32.5143,32.5143,8700.0
2009-06-29 14:50:00,39.1,39.1,39.05,39.09,30700.0,32.5226,32.5226,32.481,32.5143,30700.0
2009-06-29 14:55:00,39.1,39.1,39.07,39.09,23200.0,32.5226,32.5226,32.4976,32.5143,23200.0
2009-06-29 15:00:00,39.09,39.1,39.09,39.1,9500.0,32.5143,32.5226,32.5143,32.5226,9500.0
2009-06-29 15:05:00,39.1,39.11,39.07,39.08,28100.0,32.5226,32.5309,32.4976,32.506,28100.0
2009-06-29 15:10:00,39.07,39.1,39.07,39.1,21800.0,32.4976,32.5226,32.4976,32.5226,21800.0
2009-06-29 15:15:00,39.1,39.12,39.1,39.1,38900.0,32.5226,32.5392,32.5226,32.5226,38900.0
2009-06-29 15:20:00,39.11,39.13,39.1,39.13,22300.0,32.5309,32.5475,32.5226,32.5475,22300.0
2009-06-29 15:25:00,39.13,39.13,39.1,39.1,30300.0,32.5475,32.5475,32.5226,32.5226,30300.0
2009-06-29 15:30:00,39.09,39.1,39.06,39.09,29200.0,32.5143,32.5226,32.4893,32.5143,29200.0
2009-06-29 15:35:00,39.09,39.1,39.01,39.02,23400.0,32.5143,32.5226,32.4477,32.456,23400.0
2009-06-29 15:40:00,39.02,39.1,39.02,39.08,110800.0,32.456,32.5226,32.456,32.506,110800.0
2009-06-29 15:45:00,39.08,39.09,39.03,39.03,53300.0,32.506,32.5143,32.4644,32.4644,53300.0
2009-06-29 15:50:00,39.03,39.08,38.99,39.05,77100.0,32.4644,32.506,32.4311,32.481,77100.0
2009-06-29 15:55:00,39.05,39.08,39.05,39.06,77100.0,32.481,32.506,32.481,32.4893,77100.0
2009-06-30 09:30:00,39.05,39.05,38.84,38.89,12200.0,32.481,32.481,32.3063,32.3479,12200.0
2009-06-30 09:35:00,38.9,39.06,38.87,39.05,30500.0,32.3562,32.4893,32.3313,32.481,30500.0
2009-06-30 09:40:00,39.04,39.12,39.04,39.11,18100.0,32.4727,32.5392,32.4727,32.5309,18100.0
2009-06-30 09:45:00,39.11,39.15,39.07,39.11,53800.0,32.5309,32.5642,32.4976,32.5309,53800.0
2009-06-30 09:50:00,39.08,39.12,39.0,39.11,42000.0,32.506,32.5392,32.4394,32.5309,42000.0
2009-06-30 09:55:00,39.11,39.16,39.08,39.15,22600.0,32.5309,32.5725,32.506,32.5642,22600.0
2009-06-30 10:00:00,39.14,39.15,38.91,39.07,53700.0,32.5559,32.5642,32.3645,32.4976,53700.0
2009-06-30 10:05:00,39.08,39.11,38.97,39.11,20500.0,32.506,32.5309,32.4145,32.5309,20500.0
2009-06-30 10:10:00,39.11,39.12,39.01,39.05,27600.0,32.5309,32.5392,32.4477,32.481,27600.0
2009-06-30 10:15:00,39.04,39.07,38.98,38.99,23700.0,32.4727,32.4976,32.4228,32.4311,23700.0
2009-06-30 10:20:00,38.98,39.01,38.89,38.99,25400.0,32.4228,32.4477,32.3479,32.4311,25400.0
2009-06-30 10:25:00,39.0,39.05,38.97,39.03,21500.0,32.4394,32.481,32.4145,32.4644,21500.0
2009-06-30 10:30:00,39.02,39.03,38.87,38.89,23600.0,32.456,32.4644,32.3313,32.3479,23600.0
2009-06-30 10:35:00,38.89,38.98,38.84,38.89,20200.0,32.3479,32.4228,32.3063,32.3479,20200.0
2009-06-30 10:40:00,38.91,38.94,38.88,38.88,7700.0,32.3645,32.3895,32.3396,32.3396,7700.0
2009-06-30 10:45:00,38.89,38.96,38.85,38.94,8300.0,32.3479,32.4061,32.3146,32.3895,8300.0
2009-06-30 10:50:00,38.96,39.01,38.94,39.01,7800.0,32.4061,32.4477,32.3895,32.4477,7800.0
2009-06-30 10:55:00,39.02,39.02,38.97,38.99,10200.0,32.456,32.456,32.4145,32.4311,10200.0
2009-06-30 11:00:00,39.0,39.03,39.0,39.01,12500.0,32.4394,32.4644,32.4394,32.4477,12500.0
2009-06-30 11:05:00,39.01,39.01,38.86,38.87,21700.0,32.4477,32.4477,32.323,32.3313,21700.0
2009-06-30 11:10:00,38.85,38.89,38.82,38.82,19100.0,32.3146,32.3479,32.2897,32.2897,19100.0
2009-06-30 11:15:00,38.82,38.91,38.78,38.9,10900.0,32.2897,32.3645,32.2564,32.3562,10900.0
2009-06-30 11:20:00,38.91,38.98,38.83,38.98,12600.0,32.3645,32.4228,32.298,32.4228,12600.0
2009-06-30 11:25:00,38.99,39.0,38.88,38.89,15600.0,32.4311,32.4394,32.3396,32.3479,15600.0
2009-06-30 11:30:00,38.89,38.94,38.82,38.86,28700.0,32.3479,32.3895,32.2897,32.323,28700.0
2009-06-30 11:35:00,38.85,38.86,38.77,38.86,12700.0,32.3146,32.323,32.2481,32.323,12700.0
2009-06-30 11:40:00,38.87,38.95,38.85,38.91,6800.0,32.3313,32.3978,32.3146,32.3645,6800.0
2009-06-30 11:45:00,38.91,38.96,38.89,38.95,6600.0,32.3645,32.4061,32.3479,32.3978,6600.0
2009-06-30 11:50:00,38.94,38.96,38.9,38.94,8000.0,32.3895,32.4061,32.3562,32.3895,8000.0
2009-06-30 11:55:00,38.93,38.96,38.91,38.92,9300.0,32.3812,32.4061,32.3645,32.3729,9300.0
2009-06-30 12:00:00,38.92,38.95,38.92,38.92,10400.0,32.3729,32.3978,32.3729,32.3729,10400.0
2009-06-30 12:05:00,38.92,38.97,38.84,38.97,24700.0,32.3729,32.4145,32.3063,32.4145,24700.0
2009-06-30 12:10:00,38.96,39.04,38.96,39.02,21100.0,32.4061,32.4727,32.4061,32.456,21100.0
2009-06-30 12:15:00,39.02,39.04,39.01,39.03,10200.0,32.456,32.4727,32.4477,32.4644,10200.0
2009-06-30 12:20:00,39.04,39.04,38.96,38.97,12400.0,32.4727,32.4727,32.4061,32.4145,12400.0
2009-06-30 12:25:00,38.97,39.11,38.95,39.11,19000.0,32.4145,32.5309,32.3978,32.5309,19000.0
2009-06-30 12:30:00,39.11,39.12,39.05,39.06,32000.0,32.5309,32.5392,32.481,32.4893,32000.0
2009-06-30 12:35:00,39.07,39.07,39.0,39.0,6000.0,32.4976,32.4976,32.4394,32.4394,6000.0
2009-06-30 12:40:00,39.01,39.04,39.0,39.01,5000.0,32.4477,32.4727,32.4394,32.4477,5000.0
2009-06-30 12:45:00,39.01,39.02,39.0,39.0,2900.0,32.4477,32.456,32.4394,32.4394,2900.0
2009-06-30 12:50:00,39.01,39.03,39.0,39.02,4500.0,32.4477,32.4644,32.4394,32.456,4500.0
2009-06-30 12:55:00,39.01,39.03,39.01,39.03,2300.0,32.4477,32.4644,32.4477,32.4644,2300.0
2009-06-30 13:00:00,39.03,39.03,38.99,38.99,4800.0,32.4644,32.4644,32.4311,32.4311,4800.0
2009-06-30 13:05:00,38.99,39.01,38.96,39.01,7600.0,32.4311,32.4477,32.4061,32.4477,7600.0
2009-06-30 13:10:00,39.01,39.02,39.0,39.0,2800.0,32.4477,32.456,32.4394,32.4394,2800.0
2009-06-30 13:15:00,39.0,39.01,38.91,38.93,5500.0,32.4394,32.4477,32.3645,32.3812,5500.0
2009-06-30 13:20:00,38.92,38.94,38.92,38.93,8100.0,32.3729,32.3895,32.3729,32.3812,8100.0
2009-06-30 13:25:00,38.94,38.97,38.94,38.96,3900.0,32.3895,32.4145,32.3895,32.4061,3900.0
2009-06-30 13:30:00,38.96,38.97,38.93,38.93,3900.0,32.4061,32.4145,32.3812,32.3812,3900.0
2009-06-30 13:35:00,38.93,38.94,38.92,38.92,3500.0,32.3812,32.3895,32.3729,32.3729,3500.0
2009-06-30 13:40:00,38.92,38.95,38.91,38.95,7600.0,32.3729,32.3978,32.3645,32.3978,7600.0
2009-06-30 13:45:00,38.94,38.95,38.91,38.91,7700.0,32.3895,32.3978,32.3645,32.3645,7700.0
2009-06-30 13:50:00,38.9,38.91,38.86,38.86,6300.0,32.3562,32.3645,32.323,32.323,6300.0
2009-06-30 13:55:00,38.86,38.86,38.84,38.85,4900.0,32.323,32.323,32.3063,32.3146,4900.0
2009-06-30 14:00:00,38.85,38.87,38.83,38.87,6300.0,32.3146,32.3313,32.298,32.3313,6300.0
2009-06-30 14:05:00,38.86,38.91,38.82,38.9,23500.0,32.323,32.3645,32.2897,32.3562,23500.0
2009-06-30 14:10:00,38.9,38.98,38.9,38.98,17200.0,32.3562,32.4228,32.3562,32.4228,17200.0
2009-06-30 14:15:00,38.98,39.03,38.97,39.01,9500.0,32.4228,32.4644,32.4145,32.4477,9500.0
2009-06-30 14:20:00,39.01,39.02,38.96,39.0,10500.0,32.4477,32.456,32.4061,32.4394,10500.0
2009-06-30 14:25:00,39.0,39.03,39.0,39.03,3900.0,32.4394,32.4644,32.4394,32.4644,3900.0
2009-06-30 14:30:00,39.03,39.05,38.99,39.01,12700.0,32.4644,32.481,32.4311,32.4477,12700.0
2009-06-30 14:35:00,39.01,39.04,39.0,39.02,13600.0,32.4477,32.4727,32.4394,32.456,13600.0
2009-06-30 14:40:00,39.04,39.07,39.02,39.06,8500.0,32.4727,32.4976,32.456,32.4893,8500.0
2009-06-30 14:45:00,39.06,39.07,39.02,39.03,13100.0,32.4893,32.4976,32.456,32.4644,13100.0
2009-06-30 14:50:00,39.03,39.07,39.03,39.07,10500.0,32.4644,32.4976,32.4644,32.4976,10500.0
2009-06-30 14:55:00,39.06,39.07,39.05,39.06,12400.0,32.4893,32.4976,32.481,32.4893,12400.0
2009-06-30 15:00:00,39.05,39.08,39.02,39.04,33900.0,32.481,32.506,32.456,32.4727,33900.0
2009-06-30 15:05:00,39.04,39.05,39.02,39.03,21000.0,32.4727,32.481,32.456,32.4644,21000.0
2009-06-30 15:10:00,39.03,39.1,39.03,39.04,26400.0,32.4644,32.5226,32.4644,32.4727,26400.0
2009-06-30 15:15:00,39.05,39.09,39.03,39.05,18000.0,32.481,32.5143,32.4644,32.481,18000.0
2009-06-30 15:20:00,39.04,39.1,39.03,39.08,45500.0,32.4727,32.5226,32.4644,32.506,45500.0
2009-06-30 15:25:00,39.08,39.11,39.04,39.04,48000.0,32.506,32.5309,32.4727,32.4727,48000.0
2009-06-30 15:30:00,39.05,39.11,39.05,39.1,32700.0,32.481,32.5309,32.481,32.5226,32700.0
2009-06-30 15:35:00,39.11,39.12,39.04,39.05,28900.0,32.5309,32.5392,32.4727,32.481,28900.0
2009-06-30 15:40:00,39.04,39.09,39.01,39.09,28600.0,32.4727,32.5143,32.4477,32.5143,28600.0
2009-06-30 15:45:00,39.09,39.1,39.07,39.08,17800.0,32.5143,32.5226,32.4976,32.506,17800.0
2009-06-30 15:50:00,39.09,39.09,38.92,38.93,63900.0,32.5143,32.5143,32.3729,32.3812,63900.0
2009-06-30 15:55:00,38.93,39.0,38.87,38.99,133600.0,32.3812,32.4394,32.3313,32.4311,133600.0
2009-07-01 09:30:00,39.12,39.15,38.97,39.11,50200.0,32.5392,32.5642,32.4145,32.5309,50200.0
2009-07-01 09:35:00,39.06,39.09,38.99,39.03,12400.0,32.4893,32.5143,32.4311,32.4644,12400.0
2009-07-01 09:40:00,39.05,39.12,38.99,39.09,14200.0,32.481,32.5392,32.4311,32.5143,14200.0
2009-07-01 09:45:00,39.08,39.1,39.01,39.1,16200.0,32.506,32.5226,32.4477,32.5226,16200.0
2009-07-01 09:50:00,39.1,39.17,39.09,39.16,20300.0,32.5226,32.5808,32.5143,32.5725,20300.0
2009-07-01 09:55:00,39.17,39.19,39.09,39.1,14200.0,32.5808,32.5974,32.5143,32.5226,14200.0
2009-07-01 10:00:00,39.1,39.1,38.92,38.96,31400.0,32.5226,32.5226,32.3729,32.4061,31400.0
2009-07-01 10:05:00,38.93,39.06,38.92,39.05,15900.0,32.3812,32.4893,32.3729,32.481,15900.0
2009-07-01 10:10:00,39.04,39.1,39.02,39.08,16400.0,32.4727,32.5226,32.456,32.506,16400.0
2009-07-01 10:15:00,39.08,39.11,39.07,39.08,34700.0,32.506,32.5309,32.4976,32.506,34700.0
2009-07-01 10:20:00,39.1,39.12,39.08,39.1,23300.0,32.5226,32.5392,32.506,32.5226,23300.0
2009-07-01 10:25:00,39.1,39.12,39.07,39.1,42600.0,32.5226,32.5392,32.4976,32.5226,42600.0
2009-07-01 10:30:00,39.11,39.15,39.1,39.11,17100.0,32.5309,32.5642,32.5226,32.5309,17100.0
2009-07-01 10:35:00,39.12,39.15,39.1,39.11,35700.0,32.5392,32.5642,32.5226,32.5309,35700.0
2009-07-01 10:40:00,39.12,39.15,39.12,39.14,14000.0,32.5392,32.5642,32.5392,32.5559,14000.0
2009-07-01 10:45:00,39.15,39.15,39.1,39.11,20900.0,32.5642,32.5642,32.5226,32.5309,20900.0
2009-07-01 10:50:00,39.1,39.14,39.09,39.14,11900.0,32.5226,32.5559,32.5143,32.5559,11900.0
2009-07-01 10:55:00,39.13,39.17,39.11,39.11,17800.0,32.5475,32.5808,32.5309,32.5309,17800.0
2009-07-01 11:00:00,39.11,39.13,39.08,39.12,9700.0,32.5309,32.5475,32.506,32.5392,9700.0
2009-07-01 11:05:00,39.12,39.15,39.1,39.12,12200.0,32.5392,32.5642,32.5226,32.5392,12200.0
2009-07-01 11:10:00,39.12,39.15,39.11,39.15,10000.0,32.5392,32.5642,32.5309,32.5642,10000.0
2009-07-01 11:15:00,39.15,39.18,39.14,39.17,11600.0,32.5642,32.5891,32.5559,32.5808,11600.0
2009-07-01 11:20:00,39.17,39.18,39.15,39.17,10000.0,32.5808,32.5891,32.5642,32.5808,10000.0
2009-07-01 11:25:00,39.17,39.17,39.12,39.13,15000.0,32.5808,32.5808,32.5392,32.5475,15000.0
2009-07-01 11:30:00,39.12,39.17,39.09,39.1,10000.0,32.5392,32.5808,32.5143,32.5226,10000.0
2009-07-01 11:35:00,39.09,39.14,39.08,39.1,9300.0,32.5143,32.5559,32.506,32.5226,9300.0
2009-07-01 11:40:00,39.1,39.13,39.08,39.09,8300.0,32.5226,32.5475,32.506,32.5143,8300.0
2009-07-01 11:45:00,39.09,39.12,39.08,39.11,5700.0,32.5143,32.5392,32.506,32.5309,5700.0
2009-07-01 11:50:00,39.11,39.12,39.06,39.1,14500.0,32.5309,32.5392,32.4893,32.5226,14500.0
2009-07-01 11:55:00,39.1,39.14,39.1,39.13,15800.0,32.5226,32.5559,32.5226,32.5475,15800.0
2009-07-01 12:00:00,39.13,39.14,39.03,39.11,16700.0,32.5475,32.5559,32.4644,32.5309,16700.0
2009-07-01 12:05:00,39.12,39.13,39.09,39.12,6700.0,32.5392,32.5475,32.5143,32.5392,6700.0
2009-07-01 12:10:00,39.12,39.13,39.01,39.03,16800.0,32.5392,32.5475,32.4477,32.4644,16800.0
2009-07-01 12:15:00,39.03,39.04,38.99,39.04,15100.0,32.4644,32.4727,32.4311,32.4727,15100.0
2009-07-01 12:20:00,39.04,39.08,39.03,39.06,15800.0,32.4727,32.506,32.4644,32.4893,15800.0
2009-07-01 12:25:00,39.07,39.1,39.07,39.1,6200.0,32.4976,32.5226,32.4976,32.5226,6200.0
2009-07-01 12:30:00,39.1,39.1,39.09,39.1,3000.0,32.5226,32.5226,32.5143,32.5226,3000.0
2009-07-01 12:35:00,39.1,39.1,39.09,39.1,7400.0,32.5226,32.5226,32.5143,32.5226,7400.0
2009-07-01 12:40:00,39.1,39.1,39.06,39.08,7900.0,32.5226,32.5226,32.4893,32.506,7900.0
2009-07-01 12:45:00,39.07,39.08,39.06,39.06,2400.0,32.4976,32.506,32.4893,32.4893,2400.0
2009-07-01 12:50:00,39.07,39.11,39.06,39.1,15000.0,32.4976,32.5309,32.4893,32.5226,15000.0
2009-07-01 12:55:00,39.11,39.13,39.08,39.08,16400.0,32.5309,32.5475,32.506,32.506,16400.0
2009-07-01 13:00:00,39.09,39.1,39.04,39.09,15900.0,32.5143,32.5226,32.4727,32.5143,15900.0
2009-07-01 13:05:00,39.1,39.1,39.08,39.08,12700.0,32.5226,32.5226,32.506,32.506,12700.0
2009-07-01 13:10:00,39.08,39.1,39.08,39.09,6000.0,32.506,32.5226,32.506,32.5143,6000.0
2009-07-01 13:15:00,39.08,39.1,39.08,39.09,3400.0,32.506,32.5226,32.506,32.5143,3400.0
2009-07-01 13:20:00,39.1,39.1,39.06,39.08,8800.0,32.5226,32.5226,32.4893,32.506,8800.0
2009-07-01 13:25:00,39.07,39.12,39.04,39.12,10400.0,32.4976,32.5392,32.4727,32.5392,10400.0
2009-07-01 13:30:00,39.11,39.11,39.09,39.1,10600.0,32.5309,32.5309,32.5143,32.5226,10600.0
2009-07-01 13:35:00,39.1,39.1,39.09,39.09,5800.0,32.5226,32.5226,32.5143,32.5143,5800.0
2009-07-01 13:40:00,39.1,39.1,39.06,39.09,16200.0,32.5226,32.5226,32.4893,32.5143,16200.0
2009-07-01 13:45:00,39.09,39.11,39.06,39.1,10400.0,32.5143,32.5309,32.4893,32.5226,10400.0
2009-07-01 13:50:00,39.12,39.12,39.07,39.1,13900.0,32.5392,32.5392,32.4976,32.5226,13900.0
2009-07-01 13:55:00,39.09,39.12,39.09,39.11,14700.0,32.5143,32.5392,32.5143,32.5309,14700.0
2009-07-01 14:00:00,39.1,39.12,39.04,39.1,18100.0,32.5226,32.5392,32.4727,32.5226,18100.0
2009-07-01 14:05:00,39.1,39.11,39.03,39.05,19500.0,32.5226,32.5309,32.4644,32.481,19500.0
2009-07-01 14:10:00,39.05,39.11,39.04,39.11,20500.0,32.481,32.5309,32.4727,32.5309,20500.0
2009-07-01 14:15:00,39.1,39.11,39.08,39.1,11000.0,32.5226,32.5309,32.506,32.5226,11000.0
2009-07-01 14:20:00,39.1,39.11,39.07,39.1,12400.0,32.5226,32.5309,32.4976,32.5226,12400.0
2009-07-01 14:25:00,39.1,39.1,39.09,39.1,7400.0,32.5226,32.5226,32.5143,32.5226,7400.0
2009-07-01 14:30:00,39.1,39.1,39.06,39.09,10400.0,32.5226,32.5226,32.4893,32.5143,10400.0
2009-07-01 14:35:00,39.09,39.12,39.09,39.1,28400.0,32.5143,32.5392,32.5143,32.5226,28400.0
2009-07-01 14:40:00,39.09,39.1,39.09,39.1,3400.0,32.5143,32.5226,32.5143,32.5226,3400.0
2009-07-01 14:45:00,39.1,39.11,39.09,39.09,8300.0,32.5226,32.5309,32.5143,32.5143,8300.0
2009-07-01 14:50:00,39.09,39.1,39.02,39.05,19600.0,32.5143,32.5226,32.456,32.481,19600.0
2009-07-01 14:55:00,39.03,39.04,38.99,39.0,16300.0,32.4644,32.4727,32.4311,32.4394,16300.0
2009-07-01 15:00:00,39.01,39.02,39.0,39.01,18300.0,32.4477,32.456,32.4394,32.4477,18300.0
2009-07-01 15:05:00,39.01,39.03,39.0,39.02,11400.0,32.4477,32.4644,32.4394,32.456,11400.0
2009-07-01 15:10:00,39.03,39.03,38.96,39.0,13800.0,32.4644,32.4644,32.4061,32.4394,13800.0
2009-07-01 15:15:00,38.99,39.02,38.95,38.99,24400.0,32.4311,32.456,32.3978,32.4311,24400.0
2009-07-01 15:20:00,38.97,39.06,38.97,39.0,18700.0,32.4145,32.4893,32.4145,32.4394,18700.0
2009-07-01 15:25:00,39.0,39.01,38.91,38.93,20400.0,32.4394,32.4477,32.3645,32.3812,20400.0
2009-07-01 15:30:00,38.94,39.03,38.92,39.03,43500.0,32.3895,32.4644,32.3729,32.4644,43500.0
2009-07-01 15:35:00,39.04,39.04,38.96,39.02,23100.0,32.4727,32.4727,32.4061,32.456,23100.0
2009-07-01 15:40:00,39.03,39.08,38.92,38.96,40600.0,32.4644,32.506,32.3729,32.4061,40600.0
2009-07-01 15:45:00,38.97,38.98,38.94,38.97,30300.0,32.4145,32.4228,32.3895,32.4145,30300.0
2009-07-01 15:50:00,38.96,39.04,38.93,38.95,62500.0,32.4061,32.4727,32.3812,32.3978,62500.0
2009-07-01 15:55:00,38.95,38.98,38.91,38.92,86400.0,32.3978,32.4228,32.3645,32.3729,86400.0
2009-07-02 09:30:00,38.61,38.61,38.06,38.13,16000.0,32.115,32.115,31.6575,31.7158,16000.0
2009-07-02 09:35:00,38.13,38.4,38.13,38.28,19000.0,31.7158,31.9403,31.7158,31.8405,19000.0
2009-07-02 09:40:00,38.28,38.28,38.16,38.2,18000.0,31.8405,31.8405,31.7407,31.774,18000.0
2009-07-02 09:45:00,38.19,38.35,38.18,38.35,18100.0,31.7657,31.8988,31.7573,31.8988,18100.0
2009-07-02 09:50:00,38.35,38.36,38.17,38.19,12000.0,31.8988,31.9071,31.749,31.7657,12000.0
2009-07-02 09:55:00,38.19,38.27,38.16,38.26,15000.0,31.7657,31.8322,31.7407,31.8239,15000.0
2009-07-02 10:00:00,38.27,38.32,38.25,38.25,18200.0,31.8322,31.8738,31.8156,31.8156,18200.0
2009-07-02 10:05:00,38.26,38.31,38.22,38.25,41800.0,31.8239,31.8655,31.7906,31.8156,41800.0
2009-07-02 10:10:00,38.24,38.32,38.24,38.29,9900.0,31.8073,31.8738,31.8073,31.8488,9900.0
2009-07-02 10:15:00,38.28,38.37,38.28,38.34,13400.0,31.8405,31.9154,31.8405,31.8904,13400.0
2009-07-02 10:20:00,38.33,38.34,38.29,38.34,21100.0,31.8821,31.8904,31.8488,31.8904,21100.0
2009-07-02 10:25:00,38.33,38.38,38.33,38.38,23400.0,31.8821,31.9237,31.8821,31.9237,23400.0
2009-07-02 10:30:00,38.38,38.39,38.27,38.31,18900.0,31.9237,31.932,31.8322,31.8655,18900.0
2009-07-02 10:35:00,38.32,38.41,38.32,38.39,13200.0,31.8738,31.9487,31.8738,31.932,13200.0
2009-07-02 10:40:00,38.39,38.39,38.31,38.36,12100.0,31.932,31.932,31.8655,31.9071,12100.0
2009-07-02 10:45:00,38.36,38.42,38.36,38.4,12600.0,31.9071,31.957,31.9071,31.9403,12600.0
2009-07-02 10:50:00,38.41,38.45,38.4,38.44,4200.0,31.9487,31.9819,31.9403,31.9736,4200.0
2009-07-02 10:55:00,38.45,38.46,38.4,38.41,6600.0,31.9819,31.9902,31.9403,31.9487,6600.0
2009-07-02 11:00:00,38.41,38.42,38.32,38.32,11200.0,31.9487,31.957,31.8738,31.8738,11200.0
2009-07-02 11:05:00,38.33,38.5,38.33,38.49,10700.0,31.8821,32.0235,31.8821,32.0152,10700.0
2009-07-02 11:10:00,38.49,38.51,38.47,38.51,15300.0,32.0152,32.0318,31.9986,32.0318,15300.0
2009-07-02 11:15:00,38.51,38.52,38.46,38.51,13800.0,32.0318,32.0402,31.9902,32.0318,13800.0
2009-07-02 11:20:00,38.51,38.52,38.49,38.49,17100.0,32.0318,32.0402,32.0152,32.0152,17100.0
2009-07-02 11:25:00,38.49,38.51,38.49,38.51,6000.0,32.0152,32.0318,32.0152,32.0318,6000.0
2009-07-02 11:30:00,38.51,38.51,38.47,38.47,8300.0,32.0318,32.0318,31.9986,31.9986,8300.0
2009-07-02 11:35:00,38.47,38.48,38.4,38.43,10200.0,31.9986,32.0069,31.9403,31.9653,10200.0
2009-07-02 11:40:00,38.43,38.43,38.37,38.38,9300.0,31.9653,31.9653,31.9154,31.9237,9300.0
2009-07-02 11:45:00,38.38,38.41,38.35,38.41,9700.0,31.9237,31.9487,31.8988,31.9487,9700.0
2009-07-02 11:50:00,38.4,38.43,38.39,38.39,4100.0,31.9403,31.9653,31.932,31.932,4100.0
2009-07-02 11:55:00,38.4,38.46,38.4,38.45,12400.0,31.9403,31.9902,31.9403,31.9819,12400.0
2009-07-02 12:00:00,38.45,38.52,38.45,38.49,10600.0,31.9819,32.0402,31.9819,32.0152,10600.0
2009-07-02 12:05:00,38.49,38.5,38.45,38.46,2000.0,32.0152,32.0235,31.9819,31.9902,2000.0
2009-07-02 12:10:00,38.47,38.51,38.46,38.5,4500.0,31.9986,32.0318,31.9902,32.0235,4500.0
2009-07-02 12:15:00,38.5,38.51,38.48,38.49,5200.0,32.0235,32.0318,32.0069,32.0152,5200.0
2009-07-02 12:20:00,38.48,38.51,38.47,38.5,3100.0,32.0069,32.0318,31.9986,32.0235,3100.0
2009-07-02 12:25:00,38.5,38.51,38.47,38.48,5200.0,32.0235,32.0318,31.9986,32.0069,5200.0
2009-07-02 12:30:00,38.48,38.49,38.42,38.42,8200.0,32.0069,32.0152,31.957,31.957,8200.0
2009-07-02 12:35:00,38.43,38.43,38.4,38.42,5700.0,31.9653,31.9653,31.9403,31.957,5700.0
2009-07-02 12:40:00,38.42,38.48,38.42,38.47,6800.0,31.957,32.0069,31.957,31.9986,6800.0
2009-07-02 12:45:00,38.46,38.49,38.45,38.49,5900.0,31.9902,32.0152,31.9819,32.0152,5900.0
2009-07-02 12:50:00,38.48,38.49,38.46,38.46,3600.0,32.0069,32.0152,31.9902,31.9902,3600.0
2009-07-02 12:55:00,38.47,38.47,38.46,38.46,2100.0,31.9986,31.9986,31.9902,31.9902,2100.0
2009-07-02 13:00:00,38.47,38.5,38.47,38.49,2600.0,31.9986,32.0235,31.9986,32.0152,2600.0
2009-07-02 13:05:00,38.5,38.5,38.49,38.5,1600.0,32.0235,32.0235,32.0152,32.0235,1600.0
2009-07-02 13:10:00,38.51,38.56,38.51,38.54,5400.0,32.0318,32.0734,32.0318,32.0568,5400.0
2009-07-02 13:15:00,38.54,38.55,38.54,38.55,1300.0,32.0568,32.0651,32.0568,32.0651,1300.0
2009-07-02 13:20:00,38.54,38.56,38.51,38.55,8600.0,32.0568,32.0734,32.0318,32.0651,8600.0
2009-07-02 13:25:00,38.57,38.58,38.53,38.53,5300.0,32.0817,32.0901,32.0485,32.0485,5300.0
2009-07-02 13:30:00,38.53,38.53,38.45,38.46,5100.0,32.0485,32.0485,31.9819,31.9902,5100.0
2009-07-02 13:35:00,38.45,38.48,38.44,38.47,4700.0,31.9819,32.0069,31.9736,31.9986,4700.0
2009-07-02 13:40:00,38.47,38.51,38.47,38.5,6700.0,31.9986,32.0318,31.9986,32.0235,6700.0
2009-07-02 13:45:00,38.5,38.51,38.49,38.5,5300.0,32.0235,32.0318,32.0152,32.0235,5300.0
2009-07-02 13:50:00,38.5,38.55,38.49,38.54,12100.0,32.0235,32.0651,32.0152,32.0568,12100.0
2009-07-02 13:55:00,38.54,38.54,38.5,38.5,4100.0,32.0568,32.0568,32.0235,32.0235,4100.0
2009-07-02 14:00:00,38.51,38.55,38.5,38.54,6500.0,32.0318,32.0651,32.0235,32.0568,6500.0
2009-07-02 14:05:00,38.54,38.58,38.52,38.56,21700.0,32.0568,32.0901,32.0402,32.0734,21700.0
2009-07-02 14:10:00,38.56,38.56,38.49,38.49,9700.0,32.0734,32.0734,32.0152,32.0152,9700.0
2009-07-02 14:15:00,38.49,38.51,38.49,38.5,4100.0,32.0152,32.0318,32.0152,32.0235,4100.0
2009-07-02 14:20:00,38.51,38.56,38.5,38.55,10000.0,32.0318,32.0734,32.0235,32.0651,10000.0
2009-07-02 14:25:00,38.56,38.56,38.51,38.52,7500.0,32.0734,32.0734,32.0318,32.0402,7500.0
2009-07-02 14:30:00,38.51,38.51,38.46,38.5,10300.0,32.0318,32.0318,31.9902,32.0235,10300.0
2009-07-02 14:35:00,38.5,38.54,38.5,38.53,7800.0,32.0235,32.0568,32.0235,32.0485,7800.0
2009-07-02 14:40:00,38.53,38.53,38.51,38.52,5700.0,32.0485,32.0485,32.0318,32.0402,5700.0
2009-07-02 14:45:00,38.52,38.53,38.5,38.52,21400.0,32.0402,32.0485,32.0235,32.0402,21400.0
2009-07-02 14:50:00,38.52,38.53,38.47,38.48,9100.0,32.0402,32.0485,31.9986,32.0069,9100.0
2009-07-02 14:55:00,38.48,38.49,38.48,38.49,2900.0,32.0069,32.0152,32.0069,32.0152,2900.0
2009-07-02 15:00:00,38.49,38.5,38.47,38.48,2800.0,32.0152,32.0235,31.9986,32.0069,2800.0
2009-07-02 15:05:00,38.47,38.49,38.47,38.47,5400.0,31.9986,32.0152,31.9986,31.9986,5400.0
2009-07-02 15:10:00,38.47,38.49,38.43,38.48,16700.0,31.9986,32.0152,31.9653,32.0069,16700.0
2009-07-02 15:15:00,38.49,38.49,38.46,38.49,8600.0,32.0152,32.0152,31.9902,32.0152,8600.0
2009-07-02 15:20:00,38.48,38.49,38.35,38.37,21800.0,32.0069,32.0152,31.8988,31.9154,21800.0
2009-07-02 15:25:00,38.36,38.38,38.33,38.34,13800.0,31.9071,31.9237,31.8821,31.8904,13800.0
2009-07-02 15:30:00,38.34,38.36,38.33,38.33,24200.0,31.8904,31.9071,31.8821,31.8821,24200.0
2009-07-02 15:35:00,38.33,38.39,38.32,38.38,24000.0,31.8821,31.932,31.8738,31.9237,24000.0
2009-07-02 15:40:00,38.38,38.4,38.34,38.39,15500.0,31.9237,31.9403,31.8904,31.932,15500.0
2009-07-02 15:45:00,38.39,38.42,38.39,38.42,15600.0,31.932,31.957,31.932,31.957,15600.0
2009-07-02 15:50:00,38.42,38.43,38.39,38.42,20600.0,31.957,31.9653,31.932,31.957,20600.0
2009-07-02 15:55:00,38.42,38.44,38.29,38.33,54900.0,31.957,31.9736,31.8488,31.8821,54900.0
2009-07-06 09:30:00,37.94,38.08,37.84,38.01,32800.0,31.5577,31.6742,31.4745,31.6159,32800.0
2009-07-06 09:35:00,38.03,38.09,37.92,37.97,31300.0,31.6326,31.6825,31.5411,31.5827,31300.0
2009-07-06 09:40:00,38.0,38.06,37.88,37.94,13900.0,31.6076,31.6575,31.5078,31.5577,13900.0
2009-07-06 09:45:00,37.94,38.16,37.91,38.16,12600.0,31.5577,31.7407,31.5328,31.7407,12600.0
2009-07-06 09:50:00,38.18,38.18,37.92,37.95,10700.0,31.7573,31.7573,31.5411,31.566,10700.0
2009-07-06 09:55:00,37.94,37.96,37.9,37.92,15100.0,31.5577,31.5744,31.5245,31.5411,15100.0
2009-07-06 10:00:00,37.94,38.03,37.87,37.91,22200.0,31.5577,31.6326,31.4995,31.5328,22200.0
2009-07-06 10:05:00,37.91,37.92,37.79,37.81,22000.0,31.5328,31.5411,31.433,31.4496,22000.0
2009-07-06 10:10:00,37.8,37.84,37.7,37.7,17500.0,31.4413,31.4745,31.3581,31.3581,17500.0
2009-07-06 10:15:00,37.71,37.77,37.66,37.66,9700.0,31.3664,31.4163,31.3248,31.3248,9700.0
2009-07-06 10:20:00,37.64,37.72,37.61,37.7,25600.0,31.3082,31.3747,31.2832,31.3581,25600.0
2009-07-06 10:25:00,37.7,37.77,37.7,37.77,7600.0,31.3581,31.4163,31.3581,31.4163,7600.0
2009-07-06 10:30:00,37.76,37.79,37.71,37.79,12200.0,31.408,31.433,31.3664,31.433,12200.0
2009-07-06 10:35:00,37.79,37.8,37.76,37.78,9800.0,31.433,31.4413,31.408,31.4246,9800.0
2009-07-06 10:40:00,37.78,37.78,37.7,37.75,10300.0,31.4246,31.4246,31.3581,31.3997,10300.0
2009-07-06 10:45:00,37.77,37.86,37.77,37.86,7800.0,31.4163,31.4912,31.4163,31.4912,7800.0
2009-07-06 10:50:00,37.84,37.86,37.8,37.81,14800.0,31.4745,31.4912,31.4413,31.4496,14800.0
2009-07-06 10:55:00,37.83,37.84,37.77,37.79,18300.0,31.4662,31.4745,31.4163,31.433,18300.0
2009-07-06 11:00:00,37.79,37.9,37.79,37.89,22700.0,31.433,31.5245,31.433,31.5161,22700.0
2009-07-06 11:05:00,37.9,37.95,37.88,37.95,9200.0,31.5245,31.566,31.5078,31.566,9200.0
2009-07-06 11:10:00,37.94,38.0,37.93,38.0,8400.0,31.5577,31.6076,31.5494,31.6076,8400.0
2009-07-06 11:15:00,38.0,38.01,37.94,37.94,9700.0,31.6076,31.6159,31.5577,31.5577,9700.0
2009-07-06 11:20:00,37.95,38.0,37.93,38.0,7200.0,31.566,31.6076,31.5494,31.6076,7200.0
2009-07-06 11:25:00,38.0,38.06,37.98,38.05,11100.0,31.6076,31.6575,31.591,31.6492,11100.0
2009-07-06 11:30:00,38.04,38.04,37.97,38.04,16100.0,31.6409,31.6409,31.5827,31.6409,16100.0
2009-07-06 11:35:00,38.05,38.05,38.02,38.05,4800.0,31.6492,31.6492,31.6243,31.6492,4800.0
2009-07-06 11:40:00,38.05,38.1,38.05,38.1,5200.0,31.6492,31.6908,31.6492,31.6908,5200.0
2009-07-06 11:45:00,38.09,38.15,38.09,38.15,10600.0,31.6825,31.7324,31.6825,31.7324,10600.0
2009-07-06 11:50:00,38.15,38.15,38.09,38.1,11200.0,31.7324,31.7324,31.6825,31.6908,11200.0
2009-07-06 11:55:00,38.09,38.09,38.01,38.02,4200.0,31.6825,31.6825,31.6159,31.6243,4200.0
2009-07-06 12:00:00,38.03,38.11,38.03,38.11,6800.0,31.6326,31.6991,31.6326,31.6991,6800.0
2009-07-06 12:05:00,38.1,38.1,38.07,38.07,4800.0,31.6908,31.6908,31.6659,31.6659,4800.0
2009-07-06 12:10:00,38.07,38.07,38.05,38.06,3000.0,31.6659,31.6659,31.6492,31.6575,3000.0
2009-07-06 12:15:00,38.07,38.1,38.07,38.1,4600.0,31.6659,31.6908,31.6659,31.6908,4600.0
2009-07-06 12:20:00,38.1,38.1,38.06,38.06,5000.0,31.6908,31.6908,31.6575,31.6575,5000.0
2009-07-06 12:25:00,38.06,38.07,38.04,38.05,4900.0,31.6575,31.6659,31.6409,31.6492,4900.0
2009-07-06 12:30:00,38.04,38.05,38.02,38.05,3300.0,31.6409,31.6492,31.6243,31.6492,3300.0
2009-07-06 12:35:00,38.06,38.07,38.05,38.06,4000.0,31.6575,31.6659,31.6492,31.6575,4000.0
2009-07-06 12:40:00,38.05,38.05,37.98,37.98,5900.0,31.6492,31.6492,31.591,31.591,5900.0
2009-07-06 12:45:00,37.99,38.04,37.99,38.04,2500.0,31.5993,31.6409,31.5993,31.6409,2500.0
2009-07-06 12:50:00,38.04,38.04,38.02,38.04,2400.0,31.6409,31.6409,31.6243,31.6409,2400.0
2009-07-06 12:55:00,38.05,38.09,38.05,38.09,3000.0,31.6492,31.6825,31.6492,31.6825,3000.0
2009-07-06 13:00:00,38.09,38.1,38.08,38.09,8800.0,31.6825,31.6908,31.6742,31.6825,8800.0
2009-07-06 13:05:00,38.09,38.1,38.07,38.09,4900.0,31.6825,31.6908,31.6659,31.6825,4900.0
2009-07-06 13:10:00,38.1,38.1,38.09,38.1,3900.0,31.6908,31.6908,31.6825,31.6908,3900.0
2009-07-06 13:15:00,38.1,38.17,38.09,38.14,23000.0,31.6908,31.749,31.6825,31.7241,23000.0
2009-07-06 13:20:00,38.14,38.21,38.13,38.21,6000.0,31.7241,31.7823,31.7158,31.7823,6000.0
2009-07-06 13:25:00,38.21,38.22,38.17,38.17,5700.0,31.7823,31.7906,31.749,31.749,5700.0
2009-07-06 13:30:00,38.16,38.17,38.13,38.15,12000.0,31.7407,31.749,31.7158,31.7324,12000.0
2009-07-06 13:35:00,38.15,38.15,38.1,38.1,9000.0,31.7324,31.7324,31.6908,31.6908,9000.0
2009-07-06 13:40:00,38.1,38.12,38.09,38.09,7000.0,31.6908,31.7074,31.6825,31.6825,7000.0
2009-07-06 13:45:00,38.09,38.1,38.05,38.06,7500.0,31.6825,31.6908,31.6492,31.6575,7500.0
2009-07-06 13:50:00,38.06,38.1,38.05,38.1,8400.0,31.6575,31.6908,31.6492,31.6908,8400.0
2009-07-06 13:55:00,38.1,38.11,38.03,38.03,12200.0,31.6908,31.6991,31.6326,31.6326,12200.0
2009-07-06 14:00:00,38.05,38.07,38.05,38.07,5700.0,31.6492,31.6659,31.6492,31.6659,5700.0
2009-07-06 14:05:00,38.08,38.13,38.07,38.13,6500.0,31.6742,31.7158,31.6659,31.7158,6500.0
2009-07-06 14:10:00,38.13,38.19,38.13,38.19,5900.0,31.7158,31.7657,31.7158,31.7657,5900.0
2009-07-06 14:15:00,38.2,38.23,38.16,38.16,6600.0,31.774,31.7989,31.7407,31.7407,6600.0
2009-07-06 14:20:00,38.16,38.18,38.13,38.17,6500.0,31.7407,31.7573,31.7158,31.749,6500.0
2009-07-06 14:25:00,38.18,38.22,38.18,38.22,1700.0,31.7573,31.7906,31.7573,31.7906,1700.0
2009-07-06 14:30:00,38.22,38.23,38.19,38.23,5200.0,31.7906,31.7989,31.7657,31.7989,5200.0
2009-07-06 14:35:00,38.24,38.27,38.24,38.26,6900.0,31.8073,31.8322,31.8073,31.8239,6900.0
2009-07-06 14:40:00,38.27,38.27,38.23,38.25,3300.0,31.8322,31.8322,31.7989,31.8156,3300.0
2009-07-06 14:45:00,38.26,38.3,38.26,38.27,6100.0,31.8239,31.8572,31.8239,31.8322,6100.0
2009-07-06 14:50:00,38.28,38.28,38.18,38.25,11800.0,31.8405,31.8405,31.7573,31.8156,11800.0
2009-07-06 14:55:00,38.25,38.33,38.24,38.31,15300.0,31.8156,31.8821,31.8073,31.8655,15300.0
2009-07-06 15:00:00,38.32,38.4,38.32,38.34,14700.0,31.8738,31.9403,31.8738,31.8904,14700.0
2009-07-06 15:05:00,38.34,38.34,38.32,38.33,9400.0,31.8904,31.8904,31.8738,31.8821,9400.0
2009-07-06 15:10:00,38.32,38.33,38.24,38.29,18400.0,31.8738,31.8821,31.8073,31.8488,18400.0
2009-07-06 15:15:00,38.29,38.31,38.24,38.24,23300.0,31.8488,31.8655,31.8073,31.8073,23300.0
2009-07-06 15:20:00,38.24,38.25,38.19,38.21,43400.0,31.8073,31.8156,31.7657,31.7823,43400.0
2009-07-06 15:25:00,38.2,38.28,38.2,38.26,43400.0,31.774,31.8405,31.774,31.8239,43400.0
2009-07-06 15:30:00,38.26,38.27,38.18,38.26,37300.0,31.8239,31.8322,31.7573,31.8239,37300.0
2009-07-06 15:35:00,38.27,38.27,38.19,38.19,54300.0,31.8322,31.8322,31.7657,31.7657,54300.0
2009-07-06 15:40:00,38.2,38.27,38.17,38.25,53700.0,31.774,31.8322,31.749,31.8156,53700.0
2009-07-06 15:45:00,38.26,38.34,38.26,38.28,61400.0,31.8239,31.8904,31.8239,31.8405,61400.0
2009-07-06 15:50:00,38.27,38.35,38.27,38.34,28800.0,31.8322,31.8988,31.8322,31.8904,28800.0
2009-07-06 15:55:00,38.34,38.39,38.29,38.39,65300.0,31.8904,31.932,31.8488,31.932,65300.0
2009-07-07 09:30:00,38.03,38.52,38.02,38.02,16300.0,31.6326,32.0402,31.6243,31.6243,16300.0
2009-07-07 09:35:00,38.02,38.09,37.91,37.94,20600.0,31.6243,31.6825,31.5328,31.5577,20600.0
2009-07-07 09:40:00,37.94,37.97,37.81,37.95,26000.0,31.5577,31.5827,31.4496,31.566,26000.0
2009-07-07 09:45:00,37.94,37.96,37.75,37.75,29100.0,31.5577,31.5744,31.3997,31.3997,29100.0
2009-07-07 09:50:00,37.76,37.9,37.76,37.89,16100.0,31.408,31.5245,31.408,31.5161,16100.0
2009-07-07 09:55:00,37.9,37.91,37.79,37.82,12800.0,31.5245,31.5328,31.433,31.4579,12800.0
2009-07-07 10:00:00,37.77,37.77,37.67,37.69,10400.0,31.4163,31.4163,31.3331,31.3498,10400.0
2009-07-07 10:05:00,37.69,37.73,37.64,37.7,13900.0,31.3498,31.383,31.3082,31.3581,13900.0
2009-07-07 10:10:00,37.67,37.67,37.55,37.64,11300.0,31.3331,31.3331,31.2333,31.3082,11300.0
2009-07-07 10:15:00,37.64,37.66,37.58,37.66,7700.0,31.3082,31.3248,31.2583,31.3248,7700.0
2009-07-07 10:20:00,37.65,37.69,37.64,37.68,20200.0,31.3165,31.3498,31.3082,31.3415,20200.0
2009-07-07 10:25:00,37.68,37.78,37.67,37.76,21800.0,31.3415,31.4246,31.3331,31.408,21800.0
2009-07-07 10:30:00,37.76,37.79,37.74,37.79,22900.0,31.408,31.433,31.3914,31.433,22900.0
2009-07-07 10:35:00,37.79,37.79,37.72,37.72,11200.0,31.433,31.433,31.3747,31.3747,11200.0
2009-07-07 10:40:00,37.74,37.78,37.69,37.76,6000.0,31.3914,31.4246,31.3498,31.408,6000.0
2009-07-07 10:45:00,37.77,37.77,37.66,37.67,11700.0,31.4163,31.4163,31.3248,31.3331,11700.0
2009-07-07 10:50:00,37.66,37.67,37.62,37.63,5400.0,31.3248,31.3331,31.2916,31.2999,5400.0
2009-07-07 10:55:00,37.63,37.63,37.56,37.6,12800.0,31.2999,31.2999,31.2416,31.2749,12800.0
2009-07-07 11:00:00,37.6,37.67,37.57,37.67,11100.0,31.2749,31.3331,31.25,31.3331,11100.0
2009-07-07 11:05:00,37.67,37.7,37.65,37.69,8200.0,31.3331,31.3581,31.3165,31.3498,8200.0
2009-07-07 11:10:00,37.7,37.71,37.69,37.7,7700.0,31.3581,31.3664,31.3498,31.3581,7700.0
2009-07-07 11:15:00,37.69,37.7,37.67,37.7,6200.0,31.3498,31.3581,31.3331,31.3581,6200.0
2009-07-07 11:20:00,37.69,37.72,37.69,37.7,5600.0,31.3498,31.3747,31.3498,31.3581,5600.0
2009-07-07 11:25:00,37.69,37.7,37.59,37.59,11600.0,31.3498,31.3581,31.2666,31.2666,11600.0
2009-07-07 11:30:00,37.6,37.66,37.59,37.66,9500.0,31.2749,31.3248,31.2666,31.3248,9500.0
2009-07-07 11:35:00,37.66,37.69,37.6,37.62,17400.0,31.3248,31.3498,31.2749,31.2916,17400.0
2009-07-07 11:40:00,37.63,37.68,37.61,37.63,22400.0,31.2999,31.3415,31.2832,31.2999,22400.0
2009-07-07 11:45:00,37.62,37.67,37.61,37.67,11100.0,31.2916,31.3331,31.2832,31.3331,11100.0
2009-07-07 11:50:00,37.67,37.7,37.67,37.69,13300.0,31.3331,31.3581,31.3331,31.3498,13300.0
2009-07-07 11:55:00,37.69,37.73,37.69,37.73,10700.0,31.3498,31.383,31.3498,31.383,10700.0
2009-07-07 12:00:00,37.73,37.74,37.72,37.74,12400.0,31.383,31.3914,31.3747,31.3914,12400.0
2009-07-07 12:05:00,37.74,37.74,37.73,37.73,10500.0,31.3914,31.3914,31.383,31.383,10500.0
2009-07-07 12:10:00,37.74,37.78,37.74,37.78,12400.0,31.3914,31.4246,31.3914,31.4246,12400.0
2009-07-07 12:15:00,37.77,37.81,37.77,37.8,10100.0,31.4163,31.4496,31.4163,31.4413,10100.0
2009-07-07 12:20:00,37.79,37.81,37.79,37.8,10400.0,31.433,31.4496,31.433,31.4413,10400.0
2009-07-07 12:25:00,37.81,37.81,37.78,37.78,12500.0,31.4496,31.4496,31.4246,31.4246,12500.0
2009-07-07 12:30:00,37.8,37.8,37.78,37.78,13100.0,31.4413,31.4413,31.4246,31.4246,13100.0
2009-07-07 12:35:00,37.78,37.79,37.74,37.74,21600.0,31.4246,31.433,31.3914,31.3914,21600.0
2009-07-07 12:40:00,37.73,37.82,37.72,37.81,17200.0,31.383,31.4579,31.3747,31.4496,17200.0
2009-07-07 12:45:00,37.81,37.82,37.77,37.81,15700.0,31.4496,31.4579,31.4163,31.4496,15700.0
2009-07-07 12:50:00,37.81,37.84,37.79,37.8,12900.0,31.4496,31.4745,31.433,31.4413,12900.0
2009-07-07 12:55:00,37.79,37.83,37.78,37.82,12500.0,31.433,31.4662,31.4246,31.4579,12500.0
2009-07-07 13:00:00,37.83,37.83,37.78,37.79,11500.0,31.4662,31.4662,31.4246,31.433,11500.0
2009-07-07 13:05:00,37.8,37.88,37.79,37.87,15700.0,31.4413,31.5078,31.433,31.4995,15700.0
2009-07-07 13:10:00,37.87,37.95,37.86,37.86,28400.0,31.4995,31.566,31.4912,31.4912,28400.0
2009-07-07 13:15:00,37.86,37.86,37.82,37.86,11300.0,31.4912,31.4912,31.4579,31.4912,11300.0
2009-07-07 13:20:00,37.86,37.92,37.85,37.87,14600.0,31.4912,31.5411,31.4829,31.4995,14600.0
2009-07-07 13:25:00,37.86,37.92,37.85,37.88,7800.0,31.4912,31.5411,31.4829,31.5078,7800.0
2009-07-07 13:30:00,37.89,37.93,37.89,37.91,24700.0,31.5161,31.5494,31.5161,31.5328,24700.0
2009-07-07 13:35:00,37.89,37.96,37.86,37.95,9700.0,31.5161,31.5744,31.4912,31.566,9700.0
2009-07-07 13:40:00,37.94,37.95,37.94,37.94,12300.0,31.5577,31.566,31.5577,31.5577,12300.0
2009-07-07 13:45:00,37.94,37.94,37.89,37.89,10500.0,31.5577,31.5577,31.5161,31.5161,10500.0
2009-07-07 13:50:00,37.88,37.91,37.86,37.87,9400.0,31.5078,31.5328,31.4912,31.4995,9400.0
2009-07-07 13:55:00,37.88,37.88,37.81,37.88,14400.0,31.5078,31.5078,31.4496,31.5078,14400.0
2009-07-07 14:00:00,37.88,37.95,37.87,37.93,20600.0,31.5078,31.566,31.4995,31.5494,20600.0
2009-07-07 14:05:00,37.93,37.94,37.83,37.84,18800.0,31.5494,31.5577,31.4662,31.4745,18800.0
2009-07-07 14:10:00,37.85,37.92,37.84,37.92,10700.0,31.4829,31.5411,31.4745,31.5411,10700.0
2009-07-07 14:15:00,37.92,37.92,37.79,37.8,12200.0,31.5411,31.5411,31.433,31.4413,12200.0
2009-07-07 14:20:00,37.81,37.87,37.8,37.86,11500.0,31.4496,31.4995,31.4413,31.4912,11500.0
2009-07-07 14:25:00,37.86,37.88,37.85,37.87,11800.0,31.4912,31.5078,31.4829,31.4995,11800.0
2009-07-07 14:30:00,37.87,37.87,37.78,37.79,16700.0,31.4995,31.4995,31.4246,31.433,16700.0
2009-07-07 14:35:00,37.79,37.85,37.79,37.84,14400.0,31.433,31.4829,31.433,31.4745,14400.0
2009-07-07 14:40:00,37.84,37.9,37.84,37.9,22800.0,31.4745,31.5245,31.4745,31.5245,22800.0
2009-07-07 14:45:00,37.9,37.9,37.85,37.85,14800.0,31.5245,31.5245,31.4829,31.4829,14800.0
2009-07-07 14:50:00,37.86,37.86,37.7,37.73,25900.0,31.4912,31.4912,31.3581,31.383,25900.0
2009-07-07 14:55:00,37.72,37.79,37.72,37.77,16200.0,31.3747,31.433,31.3747,31.4163,16200.0
2009-07-07 15:00:00,37.78,37.78,37.64,37.64,16200.0,31.4246,31.4246,31.3082,31.3082,16200.0
2009-07-07 15:05:00,37.63,37.68,37.61,37.66,15400.0,31.2999,31.3415,31.2832,31.3248,15400.0
2009-07-07 15:10:00,37.66,37.74,37.66,37.72,11200.0,31.3248,31.3914,31.3248,31.3747,11200.0
2009-07-07 15:15:00,37.73,37.8,37.72,37.78,13400.0,31.383,31.4413,31.3747,31.4246,13400.0
2009-07-07 15:20:00,37.77,37.78,37.73,37.73,14900.0,31.4163,31.4246,31.383,31.383,14900.0
2009-07-07 15:25:00,37.73,37.8,37.72,37.8,21500.0,31.383,31.4413,31.3747,31.4413,21500.0
2009-07-07 15:30:00,37.79,37.8,37.71,37.71,20900.0,31.433,31.4413,31.3664,31.3664,20900.0
2009-07-07 15:35:00,37.72,37.75,37.7,37.72,20400.0,31.3747,31.3997,31.3581,31.3747,20400.0
2009-07-07 15:40:00,37.72,37.73,37.67,37.72,33000.0,31.3747,31.383,31.3331,31.3747,33000.0
2009-07-07 15:45:00,37.72,37.75,37.68,37.7,45700.0,31.3747,31.3997,31.3415,31.3581,45700.0
2009-07-07 15:50:00,37.7,37.73,37.59,37.61,59900.0,31.3581,31.383,31.2666,31.2832,59900.0
2009-07-07 15:55:00,37.62,37.69,37.59,37.61,69400.0,31.2916,31.3498,31.2666,31.2832,69400.0
2009-07-08 09:30:00,37.67,37.75,37.67,37.73,12000.0,31.3331,31.3997,31.3331,31.383,12000.0
2009-07-08 09:35:00,37.71,37.92,37.69,37.72,18400.0,31.3664,31.5411,31.3498,31.3747,18400.0
2009-07-08 09:40:00,37.72,37.92,37.71,37.92,13200.0,31.3747,31.5411,31.3664,31.5411,13200.0
2009-07-08 09:45:00,37.92,37.92,37.85,37.9,10000.0,31.5411,31.5411,31.4829,31.5245,10000.0
2009-07-08 09:50:00,37.93,37.96,37.74,37.78,25400.0,31.5494,31.5744,31.3914,31.4246,25400.0
2009-07-08 09:55:00,37.78,37.81,37.75,37.77,10400.0,31.4246,31.4496,31.3997,31.4163,10400.0
2009-07-08 10:00:00,37.74,37.94,37.69,37.92,13900.0,31.3914,31.5577,31.3498,31.5411,13900.0
2009-07-08 10:05:00,37.92,38.0,37.87,37.87,10000.0,31.5411,31.6076,31.4995,31.4995,10000.0
2009-07-08 10:10:00,37.88,37.92,37.82,37.85,17800.0,31.5078,31.5411,31.4579,31.4829,17800.0
2009-07-08 10:15:00,37.82,37.85,37.81,37.83,6900.0,31.4579,31.4829,31.4496,31.4662,6900.0
2009-07-08 10:20:00,37.82,37.86,37.76,37.77,11100.0,31.4579,31.4912,31.408,31.4163,11100.0
2009-07-08 10:25:00,37.76,37.77,37.67,37.7,15200.0,31.408,31.4163,31.3331,31.3581,15200.0
2009-07-08 10:30:00,37.7,37.71,37.63,37.68,10300.0,31.3581,31.3664,31.2999,31.3415,10300.0
2009-07-08 10:35:00,37.68,37.68,37.6,37.66,12600.0,31.3415,31.3415,31.2749,31.3248,12600.0
2009-07-08 10:40:00,37.65,37.66,37.61,37.63,5300.0,31.3165,31.3248,31.2832,31.2999,5300.0
2009-07-08 10:45:00,37.62,37.71,37.62,37.67,6000.0,31.2916,31.3664,31.2916,31.3331,6000.0
2009-07-08 10:50:00,37.64,37.67,37.59,37.59,6300.0,31.3082,31.3331,31.2666,31.2666,6300.0
2009-07-08 10:55:00,37.59,37.59,37.51,37.53,4800.0,31.2666,31.2666,31.2001,31.2167,4800.0
2009-07-08 11:00:00,37.54,37.54,37.44,37.48,19000.0,31.225,31.225,31.1418,31.1751,19000.0
2009-07-08 11:05:00,37.48,37.51,37.35,37.37,18500.0,31.1751,31.2001,31.067,31.0836,18500.0
2009-07-08 11:10:00,37.37,37.41,37.37,37.4,6200.0,31.0836,31.1169,31.0836,31.1086,6200.0
2009-07-08 11:15:00,37.4,37.43,37.37,37.43,10300.0,31.1086,31.1335,31.0836,31.1335,10300.0
2009-07-08 11:20:00,37.42,37.42,37.33,37.37,12300.0,31.1252,31.1252,31.0503,31.0836,12300.0
2009-07-08 11:25:00,37.35,37.41,37.31,37.32,15500.0,31.067,31.1169,31.0337,31.042,15500.0
2009-07-08 11:30:00,37.32,37.35,37.29,37.31,9000.0,31.042,31.067,31.0171,31.0337,9000.0
2009-07-08 11:35:00,37.31,37.41,37.31,37.36,6700.0,31.0337,31.1169,31.0337,31.0753,6700.0
2009-07-08 11:40:00,37.39,37.45,37.39,37.43,4500.0,31.1002,31.1501,31.1002,31.1335,4500.0
2009-07-08 11:45:00,37.44,37.44,37.4,37.44,1800.0,31.1418,31.1418,31.1086,31.1418,1800.0
2009-07-08 11:50:00,37.45,37.49,37.32,37.36,10600.0,31.1501,31.1834,31.042,31.0753,10600.0
2009-07-08 11:55:00,37.37,37.4,37.31,37.4,12400.0,31.0836,31.1086,31.0337,31.1086,12400.0
2009-07-08 12:00:00,37.38,37.38,37.33,37.35,9900.0,31.0919,31.0919,31.0503,31.067,9900.0
2009-07-08 12:05:00,37.34,37.42,37.34,37.41,9300.0,31.0587,31.1252,31.0587,31.1169,9300.0
2009-07-08 12:10:00,37.41,37.43,37.38,37.39,7200.0,31.1169,31.1335,31.0919,31.1002,7200.0
2009-07-08 12:15:00,37.38,37.39,37.26,37.29,13300.0,31.0919,31.1002,30.9921,31.0171,13300.0
2009-07-08 12:20:00,37.28,37.29,37.23,37.23,7200.0,31.0087,31.0171,30.9672,30.9672,7200.0
2009-07-08 12:25:00,37.24,37.27,37.23,37.26,8600.0,30.9755,31.0004,30.9672,30.9921,8600.0
2009-07-08 12:30:00,37.26,37.3,37.26,37.29,7000.0,30.9921,31.0254,30.9921,31.0171,7000.0
2009-07-08 12:35:00,37.3,37.3,37.19,37.22,11600.0,31.0254,31.0254,30.9339,30.9588,11600.0
2009-07-08 12:40:00,37.21,37.25,37.2,37.24,4600.0,30.9505,30.9838,30.9422,30.9755,4600.0
2009-07-08 12:45:00,37.25,37.3,37.25,37.29,2100.0,30.9838,31.0254,30.9838,31.0171,2100.0
2009-07-08 12:50:00,37.3,37.36,37.29,37.34,6000.0,31.0254,31.0753,31.0171,31.0587,6000.0
2009-07-08 12:55:00,37.33,37.34,37.27,37.27,2600.0,31.0503,31.0587,31.0004,31.0004,2600.0
2009-07-08 13:00:00,37.29,37.36,37.28,37.36,11600.0,31.0171,31.0753,31.0087,31.0753,11600.0
2009-07-08 13:05:00,37.36,37.51,37.36,37.5,50500.0,31.0753,31.2001,31.0753,31.1917,50500.0
2009-07-08 13:10:00,37.49,37.54,37.48,37.52,30600.0,31.1834,31.225,31.1751,31.2084,30600.0
2009-07-08 13:15:00,37.51,37.56,37.5,37.54,20200.0,31.2001,31.2416,31.1917,31.225,20200.0
2009-07-08 13:20:00,37.53,37.56,37.53,37.56,10600.0,31.2167,31.2416,31.2167,31.2416,10600.0
2009-07-08 13:25:00,37.56,37.65,37.55,37.65,16100.0,31.2416,31.3165,31.2333,31.3165,16100.0
2009-07-08 13:30:00,37.65,37.69,37.62,37.63,7500.0,31.3165,31.3498,31.2916,31.2999,7500.0
2009-07-08 13:35:00,37.62,37.65,37.59,37.64,13600.0,31.2916,31.3165,31.2666,31.3082,13600.0
2009-07-08 13:40:00,37.64,37.65,37.63,37.65,4400.0,31.3082,31.3165,31.2999,31.3165,4400.0
2009-07-08 13:45:00,37.64,37.67,37.63,37.65,11100.0,31.3082,31.3331,31.2999,31.3165,11100.0
2009-07-08 13:50:00,37.65,37.66,37.64,37.65,15100.0,31.3165,31.3248,31.3082,31.3165,15100.0
2009-07-08 13:55:00,37.65,37.69,37.65,37.65,9300.0,31.3165,31.3498,31.3165,31.3165,9300.0
2009-07-08 14:00:00,37.65,37.7,37.65,37.68,13300.0,31.3165,31.3581,31.3165,31.3415,13300.0
2009-07-08 14:05:00,37.65,37.67,37.63,37.67,56700.0,31.3165,31.3331,31.2999,31.3331,56700.0
2009-07-08 14:10:00,37.65,37.66,37.57,37.57,32900.0,31.3165,31.3248,31.25,31.25,32900.0
2009-07-08 14:15:00,37.57,37.57,37.48,37.52,12000.0,31.25,31.25,31.1751,31.2084,12000.0
2009-07-08 14:20:00,37.53,37.58,37.51,37.51,15600.0,31.2167,31.2583,31.2001,31.2001,15600.0
2009-07-08 14:25:00,37.51,37.52,37.45,37.49,13000.0,31.2001,31.2084,31.1501,31.1834,13000.0
2009-07-08 14:30:00,37.48,37.49,37.39,37.41,14100.0,31.1751,31.1834,31.1002,31.1169,14100.0
2009-07-08 14:35:00,37.42,37.5,37.42,37.49,11100.0,31.1252,31.1917,31.1252,31.1834,11100.0
2009-07-08 14:40:00,37.49,37.49,37.42,37.43,16000.0,31.1834,31.1834,31.1252,31.1335,16000.0
2009-07-08 14:45:00,37.42,37.43,37.39,37.39,11300.0,31.1252,31.1335,31.1002,31.1002,11300.0
2009-07-08 14:50:00,37.4,37.54,37.4,37.51,19200.0,31.1086,31.225,31.1086,31.2001,19200.0
2009-07-08 14:55:00,37.52,37.54,37.45,37.48,19900.0,31.2084,31.225,31.1501,31.1751,19900.0
2009-07-08 15:00:00,37.5,37.58,37.47,37.54,21200.0,31.1917,31.2583,31.1668,31.225,21200.0
2009-07-08 15:05:00,37.53,37.61,37.51,37.54,21700.0,31.2167,31.2832,31.2001,31.225,21700.0
2009-07-08 15:10:00,37.53,37.61,37.5,37.6,35700.0,31.2167,31.2832,31.1917,31.2749,35700.0
2009-07-08 15:15:00,37.6,37.63,37.6,37.63,46800.0,31.2749,31.2999,31.2749,31.2999,46800.0
2009-07-08 15:20:00,37.63,37.66,37.51,37.55,32800.0,31.2999,31.3248,31.2001,31.2333,32800.0
2009-07-08 15:25:00,37.54,37.56,37.49,37.54,19400.0,31.225,31.2416,31.1834,31.225,19400.0
2009-07-08 15:30:00,37.55,37.56,37.49,37.49,24100.0,31.2333,31.2416,31.1834,31.1834,24100.0
2009-07-08 15:35:00,37.51,37.63,37.51,37.56,26800.0,31.2001,31.2999,31.2001,31.2416,26800.0
2009-07-08 15:40:00,37.57,37.68,37.55,37.64,43500.0,31.25,31.3415,31.2333,31.3082,43500.0
2009-07-08 15:45:00,37.65,37.76,37.65,37.66,38000.0,31.3165,31.408,31.3165,31.3248,38000.0
2009-07-08 15:50:00,37.66,37.68,37.6,37.67,28200.0,31.3248,31.3415,31.2749,31.3331,28200.0
2009-07-08 15:55:00,37.66,37.74,37.66,37.68,67200.0,31.3248,31.3914,31.3248,31.3415,67200.0
2009-07-09 09:30:00,37.78,38.09,37.6,37.82,18000.0,31.4246,31.6825,31.2749,31.4579,18000.0
2009-07-09 09:35:00,37.82,37.83,37.5,37.68,33000.0,31.4579,31.4662,31.1917,31.3415,33000.0
2009-07-09 09:40:00,37.66,37.72,37.46,37.62,36300.0,31.3248,31.3747,31.1585,31.2916,36300.0
2009-07-09 09:45:00,37.62,37.7,37.59,37.64,7400.0,31.2916,31.3581,31.2666,31.3082,7400.0
2009-07-09 09:50:00,37.63,37.66,37.52,37.66,24200.0,31.2999,31.3248,31.2084,31.3248,24200.0
2009-07-09 09:55:00,37.66,37.71,37.62,37.62,15800.0,31.3248,31.3664,31.2916,31.2916,15800.0
2009-07-09 10:00:00,37.63,37.69,37.57,37.67,11600.0,31.2999,31.3498,31.25,31.3331,11600.0
2009-07-09 10:05:00,37.67,37.8,37.64,37.67,16900.0,31.3331,31.4413,31.3082,31.3331,16900.0
2009-07-09 10:10:00,37.68,37.69,37.6,37.65,18400.0,31.3415,31.3498,31.2749,31.3165,18400.0
2009-07-09 10:15:00,37.64,37.69,37.58,37.59,17700.0,31.3082,31.3498,31.2583,31.2666,17700.0
2009-07-09 10:20:00,37.59,37.62,37.56,37.61,24400.0,31.2666,31.2916,31.2416,31.2832,24400.0
2009-07-09 10:25:00,37.6,37.6,37.49,37.58,37600.0,31.2749,31.2749,31.1834,31.2583,37600.0
2009-07-09 10:30:00,37.56,37.59,37.48,37.51,22000.0,31.2416,31.2666,31.1751,31.2001,22000.0
2009-07-09 10:35:00,37.51,37.65,37.46,37.46,18400.0,31.2001,31.3165,31.1585,31.1585,18400.0
2009-07-09 10:40:00,37.47,37.59,37.47,37.58,13300.0,31.1668,31.2666,31.1668,31.2583,13300.0
2009-07-09 10:45:00,37.57,37.6,37.39,37.42,28800.0,31.25,31.2749,31.1002,31.1252,28800.0
2009-07-09 10:50:00,37.43,37.48,37.41,37.44,16100.0,31.1335,31.1751,31.1169,31.1418,16100.0
2009-07-09 10:55:00,37.44,37.48,37.39,37.44,43900.0,31.1418,31.1751,31.1002,31.1418,43900.0
2009-07-09 11:00:00,37.44,37.44,37.32,37.42,29500.0,31.1418,31.1418,31.042,31.1252,29500.0
2009-07-09 11:05:00,37.42,37.42,37.3,37.31,14200.0,31.1252,31.1252,31.0254,31.0337,14200.0
2009-07-09 11:10:00,37.32,37.4,37.3,37.39,16000.0,31.042,31.1086,31.0254,31.1002,16000.0
2009-07-09 11:15:00,37.39,37.41,37.29,37.32,12100.0,31.1002,31.1169,31.0171,31.042,12100.0
2009-07-09 11:20:00,37.32,37.43,37.32,37.38,10400.0,31.042,31.1335,31.042,31.0919,10400.0
2009-07-09 11:25:00,37.36,37.38,37.3,37.3,9500.0,31.0753,31.0919,31.0254,31.0254,9500.0
2009-07-09 11:30:00,37.3,37.44,37.27,37.42,13200.0,31.0254,31.1418,31.0004,31.1252,13200.0
2009-07-09 11:35:00,37.42,37.44,37.41,37.41,10900.0,31.1252,31.1418,31.1169,31.1169,10900.0
2009-07-09 11:40:00,37.41,37.44,37.4,37.41,6900.0,31.1169,31.1418,31.1086,31.1169,6900.0
2009-07-09 11:45:00,37.4,37.51,37.36,37.36,16900.0,31.1086,31.2001,31.0753,31.0753,16900.0
2009-07-09 11:50:00,37.36,37.37,37.33,37.35,12800.0,31.0753,31.0836,31.0503,31.067,12800.0
2009-07-09 11:55:00,37.34,37.39,37.3,37.3,17900.0,31.0587,31.1002,31.0254,31.0254,17900.0
2009-07-09 12:00:00,37.3,37.36,37.24,37.34,12400.0,31.0254,31.0753,30.9755,31.0587,12400.0
2009-07-09 12:05:00,37.33,37.38,37.32,37.38,12400.0,31.0503,31.0919,31.042,31.0919,12400.0
2009-07-09 12:10:00,37.38,37.38,37.34,37.34,14100.0,31.0919,31.0919,31.0587,31.0587,14100.0
2009-07-09 12:15:00,37.34,37.39,37.34,37.38,9800.0,31.0587,31.1002,31.0587,31.0919,9800.0
2009-07-09 12:20:00,37.38,37.43,37.37,37.39,16200.0,31.0919,31.1335,31.0836,31.1002,16200.0
2009-07-09 12:25:00,37.39,37.39,37.35,37.35,33500.0,31.1002,31.1002,31.067,31.067,33500.0
2009-07-09 12:30:00,37.36,37.46,37.36,37.41,22500.0,31.0753,31.1585,31.0753,31.1169,22500.0
2009-07-09 12:35:00,37.41,37.42,37.35,37.37,13900.0,31.1169,31.1252,31.067,31.0836,13900.0
2009-07-09 12:40:00,37.39,37.39,37.32,37.32,39000.0,31.1002,31.1002,31.042,31.042,39000.0
2009-07-09 12:45:00,37.32,37.33,37.29,37.29,19700.0,31.042,31.0503,31.0171,31.0171,19700.0
2009-07-09 12:50:00,37.3,37.35,37.27,37.32,10000.0,31.0254,31.067,31.0004,31.042,10000.0
2009-07-09 12:55:00,37.34,37.35,37.27,37.3,18300.0,31.0587,31.067,31.0004,31.0254,18300.0
2009-07-09 13:00:00,37.31,37.31,37.18,37.21,49200.0,31.0337,31.0337,30.9256,30.9505,49200.0
2009-07-09 13:05:00,37.21,37.29,37.2,37.25,24900.0,30.9505,31.0171,30.9422,30.9838,24900.0
2009-07-09 13:10:00,37.29,37.32,37.25,37.26,29000.0,31.0171,31.042,30.9838,30.9921,29000.0
2009-07-09 13:15:00,37.25,37.25,37.18,37.21,16500.0,30.9838,30.9838,30.9256,30.9505,16500.0
2009-07-09 13:20:00,37.2,37.22,37.11,37.15,21700.0,30.9422,30.9588,30.8673,30.9006,21700.0
2009-07-09 13:25:00,37.14,37.2,37.14,37.19,11800.0,30.8923,30.9422,30.8923,30.9339,11800.0
2009-07-09 13:30:00,37.19,37.24,37.12,37.14,14400.0,30.9339,30.9755,30.8757,30.8923,14400.0
2009-07-09 13:35:00,37.14,37.15,37.11,37.12,8900.0,30.8923,30.9006,30.8673,30.8757,8900.0
2009-07-09 13:40:00,37.13,37.2,37.11,37.17,13300.0,30.884,30.9422,30.8673,30.9173,13300.0
2009-07-09 13:45:00,37.18,37.18,37.12,37.15,8800.0,30.9256,30.9256,30.8757,30.9006,8800.0
2009-07-09 13:50:00,37.15,37.15,37.11,37.13,5900.0,30.9006,30.9006,30.8673,30.884,5900.0
2009-07-09 13:55:00,37.13,37.15,37.12,37.14,6400.0,30.884,30.9006,30.8757,30.8923,6400.0
2009-07-09 14:00:00,37.15,37.15,37.11,37.11,13800.0,30.9006,30.9006,30.8673,30.8673,13800.0
2009-07-09 14:05:00,37.12,37.15,37.11,37.12,11200.0,30.8757,30.9006,30.8673,30.8757,11200.0
2009-07-09 14:10:00,37.11,37.16,37.11,37.15,19700.0,30.8673,30.9089,30.8673,30.9006,19700.0
2009-07-09 14:15:00,37.15,37.18,37.12,37.16,13100.0,30.9006,30.9256,30.8757,30.9089,13100.0
2009-07-09 14:20:00,37.15,37.16,37.13,37.15,9600.0,30.9006,30.9089,30.884,30.9006,9600.0
2009-07-09 14:25:00,37.16,37.25,37.16,37.19,19500.0,30.9089,30.9838,30.9089,30.9339,19500.0
2009-07-09 14:30:00,37.2,37.24,37.19,37.19,12000.0,30.9422,30.9755,30.9339,30.9339,12000.0
2009-07-09 14:35:00,37.17,37.22,37.17,37.21,8600.0,30.9173,30.9588,30.9173,30.9505,8600.0
2009-07-09 14:40:00,37.22,37.22,37.17,37.18,14400.0,30.9588,30.9588,30.9173,30.9256,14400.0
2009-07-09 14:45:00,37.18,37.2,37.18,37.18,11100.0,30.9256,30.9422,30.9256,30.9256,11100.0
2009-07-09 14:50:00,37.18,37.19,37.17,37.19,9000.0,30.9256,30.9339,30.9173,30.9339,9000.0
2009-07-09 14:55:00,37.19,37.19,37.15,37.15,29800.0,30.9339,30.9339,30.9006,30.9006,29800.0
2009-07-09 15:00:00,37.14,37.21,37.09,37.21,32500.0,30.8923,30.9505,30.8507,30.9505,32500.0
2009-07-09 15:05:00,37.21,37.23,37.17,37.18,28000.0,30.9505,30.9672,30.9173,30.9256,28000.0
2009-07-09 15:10:00,37.18,37.22,37.18,37.18,19900.0,30.9256,30.9588,30.9256,30.9256,19900.0
2009-07-09 15:15:00,37.18,37.27,37.18,37.27,18400.0,30.9256,31.0004,30.9256,31.0004,18400.0
2009-07-09 15:20:00,37.26,37.27,37.19,37.2,26500.0,30.9921,31.0004,30.9339,30.9422,26500.0
2009-07-09 15:25:00,37.19,37.21,37.15,37.16,41900.0,30.9339,30.9505,30.9006,30.9089,41900.0
2009-07-09 15:30:00,37.16,37.17,37.1,37.14,34800.0,30.9089,30.9173,30.859,30.8923,34800.0
2009-07-09 15:35:00,37.15,37.21,37.14,37.17,33000.0,30.9006,30.9505,30.8923,30.9173,33000.0
2009-07-09 15:40:00,37.17,37.19,37.13,37.13,34700.0,30.9173,30.9339,30.884,30.884,34700.0
2009-07-09 15:45:00,37.12,37.21,37.12,37.15,44600.0,30.8757,30.9505,30.8757,30.9006,44600.0
2009-07-09 15:50:00,37.16,37.16,37.08,37.13,68000.0,30.9089,30.9089,30.8424,30.884,68000.0
2009-07-09 15:55:00,37.12,37.16,37.09,37.11,85900.0,30.8757,30.9089,30.8507,30.8673,85900.0
2009-07-10 09:30:00,37.07,37.2,37.01,37.02,15400.0,30.8341,30.9422,30.7842,30.7925,15400.0
2009-07-10 09:35:00,37.03,37.19,37.03,37.14,13000.0,30.8008,30.9339,30.8008,30.8923,13000.0
2009-07-10 09:40:00,37.16,37.31,37.13,37.21,18600.0,30.9089,31.0337,30.884,30.9505,18600.0
2009-07-10 09:45:00,37.24,37.32,37.24,37.3,20100.0,30.9755,31.042,30.9755,31.0254,20100.0
2009-07-10 09:50:00,37.3,37.51,37.29,37.38,40200.0,31.0254,31.2001,31.0171,31.0919,40200.0
2009-07-10 09:55:00,37.35,37.38,37.16,37.26,26100.0,31.067,31.0919,30.9089,30.9921,26100.0
2009-07-10 10:00:00,37.25,37.32,37.06,37.25,26200.0,30.9838,31.042,30.8258,30.9838,26200.0
2009-07-10 10:05:00,37.22,37.32,37.16,37.2,18200.0,30.9588,31.042,30.9089,30.9422,18200.0
2009-07-10 10:10:00,37.23,37.33,37.2,37.26,26600.0,30.9672,31.0503,30.9422,30.9921,26600.0
2009-07-10 10:15:00,37.32,37.32,37.25,37.26,11200.0,31.042,31.042,30.9838,30.9921,11200.0
2009-07-10 10:20:00,37.27,37.3,37.19,37.24,9900.0,31.0004,31.0254,30.9339,30.9755,9900.0
2009-07-10 10:25:00,37.24,37.24,37.16,37.19,9600.0,30.9755,30.9755,30.9089,30.9339,9600.0
2009-07-10 10:30:00,37.2,37.2,37.07,37.14,11900.0,30.9422,30.9422,30.8341,30.8923,11900.0
2009-07-10 10:35:00,37.15,37.19,37.08,37.08,9000.0,30.9006,30.9339,30.8424,30.8424,9000.0
2009-07-10 10:40:00,37.09,37.12,37.06,37.07,10100.0,30.8507,30.8757,30.8258,30.8341,10100.0
2009-07-10 10:45:00,37.08,37.2,37.08,37.2,9100.0,30.8424,30.9422,30.8424,30.9422,9100.0
2009-07-10 10:50:00,37.21,37.24,37.16,37.19,7700.0,30.9505,30.9755,30.9089,30.9339,7700.0
2009-07-10 10:55:00,37.22,37.29,37.22,37.25,18900.0,30.9588,31.0171,30.9588,30.9838,18900.0
2009-07-10 11:00:00,37.27,37.27,37.1,37.1,8300.0,31.0004,31.0004,30.859,30.859,8300.0
2009-07-10 11:05:00,37.1,37.13,37.08,37.12,4600.0,30.859,30.884,30.8424,30.8757,4600.0
2009-07-10 11:10:00,37.12,37.13,37.05,37.11,13400.0,30.8757,30.884,30.8174,30.8673,13400.0
2009-07-10 11:15:00,37.09,37.11,37.04,37.05,10800.0,30.8507,30.8673,30.8091,30.8174,10800.0
2009-07-10 11:20:00,37.05,37.05,37.0,37.01,16100.0,30.8174,30.8174,30.7758,30.7842,16100.0
2009-07-10 11:25:00,37.0,37.0,36.91,36.94,37400.0,30.7758,30.7758,30.701,30.7259,37400.0
2009-07-10 11:30:00,36.94,36.99,36.89,36.98,9600.0,30.7259,30.7675,30.6844,30.7592,9600.0
2009-07-10 11:35:00,36.98,37.02,36.96,37.0,14000.0,30.7592,30.7925,30.7426,30.7758,14000.0
2009-07-10 11:40:00,37.0,37.0,36.95,36.95,6300.0,30.7758,30.7758,30.7343,30.7343,6300.0
2009-07-10 11:45:00,36.95,36.99,36.94,36.99,3800.0,30.7343,30.7675,30.7259,30.7675,3800.0
2009-07-10 11:50:00,36.99,37.11,36.99,37.1,8700.0,30.7675,30.8673,30.7675,30.859,8700.0
2009-07-10 11:55:00,37.11,37.11,37.07,37.07,3200.0,30.8673,30.8673,30.8341,30.8341,3200.0
2009-07-10 12:00:00,37.07,37.11,37.07,37.1,7800.0,30.8341,30.8673,30.8341,30.859,7800.0
2009-07-10 12:05:00,37.11,37.18,37.1,37.15,12600.0,30.8673,30.9256,30.859,30.9006,12600.0
2009-07-10 12:10:00,37.15,37.18,37.14,37.17,4900.0,30.9006,30.9256,30.8923,30.9173,4900.0
2009-07-10 12:15:00,37.17,37.19,37.17,37.18,7000.0,30.9173,30.9339,30.9173,30.9256,7000.0
2009-07-10 12:20:00,37.2,37.22,37.18,37.18,5100.0,30.9422,30.9588,30.9256,30.9256,5100.0
2009-07-10 12:25:00,37.18,37.18,37.15,37.17,5000.0,30.9256,30.9256,30.9006,30.9173,5000.0
2009-07-10 12:30:00,37.18,37.18,37.16,37.18,4500.0,30.9256,30.9256,30.9089,30.9256,4500.0
2009-07-10 12:35:00,37.2,37.27,37.19,37.27,8600.0,30.9422,31.0004,30.9339,31.0004,8600.0
2009-07-10 12:40:00,37.28,37.3,37.24,37.26,7800.0,31.0087,31.0254,30.9755,30.9921,7800.0
2009-07-10 12:45:00,37.28,37.32,37.28,37.29,15600.0,31.0087,31.042,31.0087,31.0171,15600.0
2009-07-10 12:50:00,37.28,37.29,37.22,37.23,9300.0,31.0087,31.0171,30.9588,30.9672,9300.0
2009-07-10 12:55:00,37.23,37.23,37.19,37.23,4000.0,30.9672,30.9672,30.9339,30.9672,4000.0
2009-07-10 13:00:00,37.23,37.31,37.23,37.3,5300.0,30.9672,31.0337,30.9672,31.0254,5300.0
2009-07-10 13:05:00,37.29,37.31,37.28,37.31,6100.0,31.0171,31.0337,31.0087,31.0337,6100.0
2009-07-10 13:10:00,37.3,37.31,37.24,37.28,12900.0,31.0254,31.0337,30.9755,31.0087,12900.0
2009-07-10 13:15:00,37.28,37.35,37.28,37.33,11100.0,31.0087,31.067,31.0087,31.0503,11100.0
2009-07-10 13:20:00,37.35,37.35,37.29,37.31,4400.0,31.067,31.067,31.0171,31.0337,4400.0
2009-07-10 13:25:00,37.32,37.32,37.27,37.29,2900.0,31.042,31.042,31.0004,31.0171,2900.0
2009-07-10 13:30:00,37.29,37.29,37.24,37.25,9000.0,31.0171,31.0171,30.9755,30.9838,9000.0
2009-07-10 13:35:00,37.25,37.32,37.24,37.32,7300.0,30.9838,31.042,30.9755,31.042,7300.0
2009-07-10 13:40:00,37.31,37.4,37.31,37.4,6100.0,31.0337,31.1086,31.0337,31.1086,6100.0
2009-07-10 13:45:00,37.4,37.4,37.36,37.36,5900.0,31.1086,31.1086,31.0753,31.0753,5900.0
2009-07-10 13:50:00,37.35,37.37,37.32,37.33,6400.0,31.067,31.0836,31.042,31.0503,6400.0
2009-07-10 13:55:00,37.33,37.38,37.32,37.36,9800.0,31.0503,31.0919,31.042,31.0753,9800.0
2009-07-10 14:00:00,37.35,37.36,37.26,37.28,6500.0,31.067,31.0753,30.9921,31.0087,6500.0
2009-07-10 14:05:00,37.29,37.3,37.28,37.3,4000.0,31.0171,31.0254,31.0087,31.0254,4000.0
2009-07-10 14:10:00,37.29,37.29,37.2,37.26,9200.0,31.0171,31.0171,30.9422,30.9921,9200.0
2009-07-10 14:15:00,37.25,37.28,37.21,37.28,4300.0,30.9838,31.0087,30.9505,31.0087,4300.0
2009-07-10 14:20:00,37.29,37.29,37.21,37.21,3000.0,31.0171,31.0171,30.9505,30.9505,3000.0
2009-07-10 14:25:00,37.22,37.22,37.15,37.2,8300.0,30.9588,30.9588,30.9006,30.9422,8300.0
2009-07-10 14:30:00,37.21,37.24,37.18,37.18,4000.0,30.9505,30.9755,30.9256,30.9256,4000.0
2009-07-10 14:35:00,37.18,37.24,37.18,37.24,3600.0,30.9256,30.9755,30.9256,30.9755,3600.0
2009-07-10 14:40:00,37.23,37.25,37.21,37.22,6800.0,30.9672,30.9838,30.9505,30.9588,6800.0
2009-07-10 14:45:00,37.22,37.22,37.18,37.22,5000.0,30.9588,30.9588,30.9256,30.9588,5000.0
2009-07-10 14:50:00,37.22,37.27,37.18,37.18,8300.0,30.9588,31.0004,30.9256,30.9256,8300.0
2009-07-10 14:55:00,37.18,37.22,37.16,37.17,5000.0,30.9256,30.9588,30.9089,30.9173,5000.0
2009-07-10 15:00:00,37.17,37.22,37.15,37.2,9800.0,30.9173,30.9588,30.9006,30.9422,9800.0
2009-07-10 15:05:00,37.19,37.24,37.18,37.19,8200.0,30.9339,30.9755,30.9256,30.9339,8200.0
2009-07-10 15:10:00,37.19,37.26,37.18,37.26,6600.0,30.9339,30.9921,30.9256,30.9921,6600.0
2009-07-10 15:15:00,37.25,37.31,37.25,37.29,8200.0,30.9838,31.0337,30.9838,31.0171,8200.0
2009-07-10 15:20:00,37.28,37.29,37.19,37.2,13100.0,31.0087,31.0171,30.9339,30.9422,13100.0
2009-07-10 15:25:00,37.21,37.26,37.19,37.25,13100.0,30.9505,30.9921,30.9339,30.9838,13100.0
2009-07-10 15:30:00,37.25,37.29,37.25,37.27,8100.0,30.9838,31.0171,30.9838,31.0004,8100.0
2009-07-10 15:35:00,37.27,37.35,37.24,37.32,26300.0,31.0004,31.067,30.9755,31.042,26300.0
2009-07-10 15:40:00,37.31,37.32,37.26,37.29,27100.0,31.0337,31.042,30.9921,31.0171,27100.0
2009-07-10 15:45:00,37.3,37.41,37.29,37.38,40600.0,31.0254,31.1169,31.0171,31.0919,40600.0
2009-07-10 15:50:00,37.39,37.39,37.28,37.28,55900.0,31.1002,31.1002,31.0087,31.0087,55900.0
2009-07-10 15:55:00,37.29,37.34,37.28,37.28,65400.0,31.0171,31.0587,31.0087,31.0087,65400.0
2009-07-13 09:30:00,37.34,37.42,37.16,37.35,19400.0,31.0587,31.1252,30.9089,31.067,19400.0
2009-07-13 09:35:00,37.35,37.43,37.24,37.32,15900.0,31.067,31.1335,30.9755,31.042,15900.0
2009-07-13 09:40:00,37.3,37.37,37.17,37.37,15100.0,31.0254,31.0836,30.9173,31.0836,15100.0
2009-07-13 09:45:00,37.38,37.39,37.26,37.32,12500.0,31.0919,31.1002,30.9921,31.042,12500.0
2009-07-13 09:50:00,37.36,37.36,37.23,37.26,10000.0,31.0753,31.0753,30.9672,30.9921,10000.0
2009-07-13 09:55:00,37.27,37.33,37.17,37.22,14900.0,31.0004,31.0503,30.9173,30.9588,14900.0
2009-07-13 10:00:00,37.23,37.27,37.03,37.03,20400.0,30.9672,31.0004,30.8008,30.8008,20400.0
2009-07-13 10:05:00,37.04,37.18,37.03,37.14,14300.0,30.8091,30.9256,30.8008,30.8923,14300.0
2009-07-13 10:10:00,37.13,37.25,37.13,37.24,8200.0,30.884,30.9838,30.884,30.9755,8200.0
2009-07-13 10:15:00,37.24,37.31,37.19,37.22,13500.0,30.9755,31.0337,30.9339,30.9588,13500.0
2009-07-13 10:20:00,37.25,37.25,37.13,37.15,12000.0,30.9838,30.9838,30.884,30.9006,12000.0
2009-07-13 10:25:00,37.18,37.34,37.14,37.34,10800.0,30.9256,31.0587,30.8923,31.0587,10800.0
2009-07-13 10:30:00,37.36,37.49,37.35,37.45,33400.0,31.0753,31.1834,31.067,31.1501,33400.0
2009-07-13 10:35:00,37.45,37.48,37.41,37.41,18500.0,31.1501,31.1751,31.1169,31.1169,18500.0
2009-07-13 10:40:00,37.44,37.49,37.41,37.48,6000.0,31.1418,31.1834,31.1169,31.1751,6000.0
2009-07-13 10:45:00,37.47,37.5,37.41,37.45,15100.0,31.1668,31.1917,31.1169,31.1501,15100.0
2009-07-13 10:50:00,37.46,37.56,37.43,37.54,12900.0,31.1585,31.2416,31.1335,31.225,12900.0
2009-07-13 10:55:00,37.54,37.61,37.52,37.58,12300.0,31.225,31.2832,31.2084,31.2583,12300.0
2009-07-13 11:00:00,37.58,37.66,37.58,37.58,11900.0,31.2583,31.3248,31.2583,31.2583,11900.0
2009-07-13 11:05:00,37.58,37.6,37.55,37.56,6600.0,31.2583,31.2749,31.2333,31.2416,6600.0
2009-07-13 11:10:00,37.57,37.62,37.56,37.6,9300.0,31.25,31.2916,31.2416,31.2749,9300.0
2009-07-13 11:15:00,37.61,37.65,37.59,37.65,6900.0,31.2832,31.3165,31.2666,31.3165,6900.0
2009-07-13 11:20:00,37.65,37.69,37.62,37.66,10000.0,31.3165,31.3498,31.2916,31.3248,10000.0
2009-07-13 11:25:00,37.66,37.66,37.59,37.6,12100.0,31.3248,31.3248,31.2666,31.2749,12100.0
2009-07-13 11:30:00,37.6,37.85,37.6,37.83,20300.0,31.2749,31.4829,31.2749,31.4662,20300.0
2009-07-13 11:35:00,37.82,37.91,37.81,37.86,13500.0,31.4579,31.5328,31.4496,31.4912,13500.0
2009-07-13 11:40:00,37.86,37.86,37.81,37.85,7400.0,31.4912,31.4912,31.4496,31.4829,7400.0
2009-07-13 11:45:00,37.86,37.92,37.86,37.89,11900.0,31.4912,31.5411,31.4912,31.5161,11900.0
2009-07-13 11:50:00,37.9,37.91,37.85,37.85,7000.0,31.5245,31.5328,31.4829,31.4829,7000.0
2009-07-13 11:55:00,37.86,37.88,37.84,37.87,5900.0,31.4912,31.5078,31.4745,31.4995,5900.0
2009-07-13 12:00:00,37.87,37.95,37.87,37.9,12100.0,31.4995,31.566,31.4995,31.5245,12100.0
2009-07-13 12:05:00,37.91,37.91,37.85,37.85,4800.0,31.5328,31.5328,31.4829,31.4829,4800.0
2009-07-13 12:10:00,37.84,37.87,37.83,37.87,8300.0,31.4745,31.4995,31.4662,31.4995,8300.0
2009-07-13 12:15:00,37.86,37.92,37.86,37.91,11000.0,31.4912,31.5411,31.4912,31.5328,11000.0
2009-07-13 12:20:00,37.9,37.9,37.83,37.85,9300.0,31.5245,31.5245,31.4662,31.4829,9300.0
2009-07-13 12:25:00,37.85,37.91,37.85,37.91,6600.0,31.4829,31.5328,31.4829,31.5328,6600.0
2009-07-13 12:30:00,37.9,37.92,37.87,37.89,7200.0,31.5245,31.5411,31.4995,31.5161,7200.0
2009-07-13 12:35:00,37.89,37.94,37.87,37.94,7500.0,31.5161,31.5577,31.4995,31.5577,7500.0
2009-07-13 12:40:00,37.94,37.97,37.93,37.97,4900.0,31.5577,31.5827,31.5494,31.5827,4900.0
2009-07-13 12:45:00,37.97,38.0,37.89,37.97,14300.0,31.5827,31.6076,31.5161,31.5827,14300.0
2009-07-13 12:50:00,37.98,37.98,37.93,37.96,5000.0,31.591,31.591,31.5494,31.5744,5000.0
2009-07-13 12:55:00,37.94,37.96,37.91,37.93,7800.0,31.5577,31.5744,31.5328,31.5494,7800.0
2009-07-13 13:00:00,37.92,37.99,37.91,37.99,10300.0,31.5411,31.5993,31.5328,31.5993,10300.0
2009-07-13 13:05:00,37.99,38.02,37.96,38.02,7100.0,31.5993,31.6243,31.5744,31.6243,7100.0
2009-07-13 13:10:00,38.01,38.02,37.97,38.0,9600.0,31.6159,31.6243,31.5827,31.6076,9600.0
2009-07-13 13:15:00,38.0,38.02,37.97,37.97,7500.0,31.6076,31.6243,31.5827,31.5827,7500.0
2009-07-13 13:20:00,37.98,38.02,37.97,37.98,9300.0,31.591,31.6243,31.5827,31.591,9300.0
2009-07-13 13:25:00,38.0,38.0,37.95,37.97,4200.0,31.6076,31.6076,31.566,31.5827,4200.0
2009-07-13 13:30:00,37.96,37.99,37.93,37.94,6600.0,31.5744,31.5993,31.5494,31.5577,6600.0
2009-07-13 13:35:00,37.94,37.97,37.93,37.96,8400.0,31.5577,31.5827,31.5494,31.5744,8400.0
2009-07-13 13:40:00,37.96,37.96,37.9,37.92,8900.0,31.5744,31.5744,31.5245,31.5411,8900.0
2009-07-13 13:45:00,37.93,37.95,37.89,37.89,18500.0,31.5494,31.566,31.5161,31.5161,18500.0
2009-07-13 13:50:00,37.9,37.93,37.88,37.93,8900.0,31.5245,31.5494,31.5078,31.5494,8900.0
2009-07-13 13:55:00,37.93,37.93,37.86,37.9,19200.0,31.5494,31.5494,31.4912,31.5245,19200.0
2009-07-13 14:00:00,37.89,37.94,37.87,37.92,15000.0,31.5161,31.5577,31.4995,31.5411,15000.0
2009-07-13 14:05:00,37.92,37.93,37.85,37.85,24300.0,31.5411,31.5494,31.4829,31.4829,24300.0
2009-07-13 14:10:00,37.86,37.91,37.86,37.91,24400.0,31.4912,31.5328,31.4912,31.5328,24400.0
2009-07-13 14:15:00,37.9,37.91,37.85,37.85,13800.0,31.5245,31.5328,31.4829,31.4829,13800.0
2009-07-13 14:20:00,37.86,37.94,37.86,37.92,20300.0,31.4912,31.5577,31.4912,31.5411,20300.0
2009-07-13 14:25:00,37.91,37.92,37.88,37.89,9100.0,31.5328,31.5411,31.5078,31.5161,9100.0
2009-07-13 14:30:00,37.9,37.92,37.87,37.9,19200.0,31.5245,31.5411,31.4995,31.5245,19200.0
2009-07-13 14:35:00,37.9,37.94,37.9,37.92,8200.0,31.5245,31.5577,31.5245,31.5411,8200.0
2009-07-13 14:40:00,37.92,37.94,37.88,37.94,15400.0,31.5411,31.5577,31.5078,31.5577,15400.0
2009-07-13 14:45:00,37.94,37.95,37.9,37.95,12500.0,31.5577,31.566,31.5245,31.566,12500.0
2009-07-13 14:50:00,37.94,37.97,37.89,37.89,20700.0,31.5577,31.5827,31.5161,31.5161,20700.0
2009-07-13 14:55:00,37.88,37.91,37.84,37.85,25700.0,31.5078,31.5328,31.4745,31.4829,25700.0
2009-07-13 15:00:00,37.85,37.95,37.85,37.93,31300.0,31.4829,31.566,31.4829,31.5494,31300.0
2009-07-13 15:05:00,37.93,37.97,37.92,37.93,13800.0,31.5494,31.5827,31.5411,31.5494,13800.0
2009-07-13 15:10:00,37.94,38.0,37.93,37.96,21200.0,31.5577,31.6076,31.5494,31.5744,21200.0
2009-07-13 15:15:00,37.96,37.97,37.88,37.96,21000.0,31.5744,31.5827,31.5078,31.5744,21000.0
2009-07-13 15:20:00,37.96,37.96,37.88,37.88,37900.0,31.5744,31.5744,31.5078,31.5078,37900.0
2009-07-13 15:25:00,37.89,37.91,37.85,37.86,45300.0,31.5161,31.5328,31.4829,31.4912,45300.0
2009-07-13 15:30:00,37.85,37.93,37.83,37.91,47100.0,31.4829,31.5494,31.4662,31.5328,47100.0
2009-07-13 15:35:00,37.92,37.96,37.87,37.95,40500.0,31.5411,31.5744,31.4995,31.566,40500.0
2009-07-13 15:40:00,37.94,38.0,37.93,38.0,63800.0,31.5577,31.6076,31.5494,31.6076,63800.0
2009-07-13 15:45:00,38.01,38.04,37.97,38.0,51700.0,31.6159,31.6409,31.5827,31.6076,51700.0
2009-07-13 15:50:00,38.0,38.05,37.97,38.02,43900.0,31.6076,31.6492,31.5827,31.6243,43900.0
2009-07-13 15:55:00,38.02,38.04,37.95,38.02,95100.0,31.6243,31.6409,31.566,31.6243,95100.0
2009-07-14 09:30:00,38.05,38.1,37.94,38.02,21000.0,31.6492,31.6908,31.5577,31.6243,21000.0
2009-07-14 09:35:00,38.02,38.1,37.89,37.95,29000.0,31.6243,31.6908,31.5161,31.566,29000.0
2009-07-14 09:40:00,37.96,38.04,37.84,37.84,14700.0,31.5744,31.6409,31.4745,31.4745,14700.0
2009-07-14 09:45:00,37.83,37.89,37.77,37.89,10500.0,31.4662,31.5161,31.4163,31.5161,10500.0
2009-07-14 09:50:00,37.86,37.91,37.71,37.78,15300.0,31.4912,31.5328,31.3664,31.4246,15300.0
2009-07-14 09:55:00,37.79,37.83,37.67,37.69,13300.0,31.433,31.4662,31.3331,31.3498,13300.0
2009-07-14 10:00:00,37.72,37.83,37.71,37.77,9400.0,31.3747,31.4662,31.3664,31.4163,9400.0
2009-07-14 10:05:00,37.76,37.81,37.7,37.77,21500.0,31.408,31.4496,31.3581,31.4163,21500.0
2009-07-14 10:10:00,37.77,37.78,37.68,37.68,14000.0,31.4163,31.4246,31.3415,31.3415,14000.0
2009-07-14 10:15:00,37.69,37.72,37.62,37.64,14600.0,31.3498,31.3747,31.2916,31.3082,14600.0
2009-07-14 10:20:00,37.64,37.67,37.61,37.61,21800.0,31.3082,31.3331,31.2832,31.2832,21800.0
2009-07-14 10:25:00,37.63,37.69,37.61,37.65,10900.0,31.2999,31.3498,31.2832,31.3165,10900.0
2009-07-14 10:30:00,37.67,37.68,37.62,37.62,9700.0,31.3331,31.3415,31.2916,31.2916,9700.0
2009-07-14 10:35:00,37.6,37.6,37.51,37.56,19300.0,31.2749,31.2749,31.2001,31.2416,19300.0
2009-07-14 10:40:00,37.55,37.59,37.51,37.53,13400.0,31.2333,31.2666,31.2001,31.2167,13400.0
2009-07-14 10:45:00,37.54,37.61,37.5,37.59,10900.0,31.225,31.2832,31.1917,31.2666,10900.0
2009-07-14 10:50:00,37.59,37.63,37.54,37.57,6500.0,31.2666,31.2999,31.225,31.25,6500.0
2009-07-14 10:55:00,37.56,37.66,37.56,37.57,14600.0,31.2416,31.3248,31.2416,31.25,14600.0
2009-07-14 11:00:00,37.57,37.63,37.56,37.63,8900.0,31.25,31.2999,31.2416,31.2999,8900.0
2009-07-14 11:05:00,37.65,37.74,37.64,37.64,20300.0,31.3165,31.3914,31.3082,31.3082,20300.0
2009-07-14 11:10:00,37.68,37.71,37.67,37.68,8600.0,31.3415,31.3664,31.3331,31.3415,8600.0
2009-07-14 11:15:00,37.69,37.76,37.69,37.71,10100.0,31.3498,31.408,31.3498,31.3664,10100.0
2009-07-14 11:20:00,37.72,37.77,37.71,37.75,9000.0,31.3747,31.4163,31.3664,31.3997,9000.0
2009-07-14 11:25:00,37.75,37.84,37.72,37.8,10100.0,31.3997,31.4745,31.3747,31.4413,10100.0
2009-07-14 11:30:00,37.81,37.85,37.74,37.85,22800.0,31.4496,31.4829,31.3914,31.4829,22800.0
2009-07-14 11:35:00,37.84,37.85,37.75,37.81,14600.0,31.4745,31.4829,31.3997,31.4496,14600.0
2009-07-14 11:40:00,37.81,37.82,37.75,37.77,14600.0,31.4496,31.4579,31.3997,31.4163,14600.0
2009-07-14 11:45:00,37.78,37.81,37.75,37.77,13000.0,31.4246,31.4496,31.3997,31.4163,13000.0
2009-07-14 11:50:00,37.78,37.87,37.78,37.87,8200.0,31.4246,31.4995,31.4246,31.4995,8200.0
2009-07-14 11:55:00,37.88,37.89,37.84,37.88,7800.0,31.5078,31.5161,31.4745,31.5078,7800.0
2009-07-14 12:00:00,37.86,37.86,37.81,37.86,8300.0,31.4912,31.4912,31.4496,31.4912,8300.0
2009-07-14 12:05:00,37.85,37.91,37.85,37.9,31800.0,31.4829,31.5328,31.4829,31.5245,31800.0
2009-07-14 12:10:00,37.91,37.92,37.88,37.9,24200.0,31.5328,31.5411,31.5078,31.5245,24200.0
2009-07-14 12:15:00,37.9,37.93,37.86,37.88,33200.0,31.5245,31.5494,31.4912,31.5078,33200.0
2009-07-14 12:20:00,37.88,37.89,37.81,37.82,36500.0,31.5078,31.5161,31.4496,31.4579,36500.0
2009-07-14 12:25:00,37.83,37.86,37.81,37.82,12800.0,31.4662,31.4912,31.4496,31.4579,12800.0
2009-07-14 12:30:00,37.83,37.85,37.78,37.78,6500.0,31.4662,31.4829,31.4246,31.4246,6500.0
2009-07-14 12:35:00,37.8,37.82,37.77,37.82,6900.0,31.4413,31.4579,31.4163,31.4579,6900.0
2009-07-14 12:40:00,37.84,37.84,37.76,37.8,7300.0,31.4745,31.4745,31.408,31.4413,7300.0
2009-07-14 12:45:00,37.8,37.87,37.78,37.84,9900.0,31.4413,31.4995,31.4246,31.4745,9900.0
2009-07-14 12:50:00,37.85,37.88,37.83,37.83,1800.0,31.4829,31.5078,31.4662,31.4662,1800.0
2009-07-14 12:55:00,37.84,37.87,37.84,37.85,4800.0,31.4745,31.4995,31.4745,31.4829,4800.0
2009-07-14 13:00:00,37.85,37.89,37.85,37.89,7500.0,31.4829,31.5161,31.4829,31.5161,7500.0
2009-07-14 13:05:00,37.9,37.92,37.86,37.86,3900.0,31.5245,31.5411,31.4912,31.4912,3900.0
2009-07-14 13:10:00,37.88,37.9,37.83,37.84,4700.0,31.5078,31.5245,31.4662,31.4745,4700.0
2009-07-14 13:15:00,37.84,37.85,37.81,37.82,6400.0,31.4745,31.4829,31.4496,31.4579,6400.0
2009-07-14 13:20:00,37.82,37.87,37.82,37.85,4000.0,31.4579,31.4995,31.4579,31.4829,4000.0
2009-07-14 13:25:00,37.86,37.88,37.85,37.86,3900.0,31.4912,31.5078,31.4829,31.4912,3900.0
2009-07-14 13:30:00,37.87,37.87,37.84,37.84,7500.0,31.4995,31.4995,31.4745,31.4745,7500.0
2009-07-14 13:35:00,37.84,37.89,37.83,37.85,15000.0,31.4745,31.5161,31.4662,31.4829,15000.0
2009-07-14 13:40:00,37.84,37.89,37.83,37.89,5800.0,31.4745,31.5161,31.4662,31.5161,5800.0
2009-07-14 13:45:00,37.89,37.9,37.84,37.84,11700.0,31.5161,31.5245,31.4745,31.4745,11700.0
2009-07-14 13:50:00,37.85,37.9,37.82,37.82,14700.0,31.4829,31.5245,31.4579,31.4579,14700.0
2009-07-14 13:55:00,37.83,37.83,37.79,37.81,6300.0,31.4662,31.4662,31.433,31.4496,6300.0
2009-07-14 14:00:00,37.81,37.81,37.72,37.74,21600.0,31.4496,31.4496,31.3747,31.3914,21600.0
2009-07-14 14:05:00,37.73,37.8,37.73,37.79,6300.0,31.383,31.4413,31.383,31.433,6300.0
2009-07-14 14:10:00,37.8,37.87,37.77,37.85,14600.0,31.4413,31.4995,31.4163,31.4829,14600.0
2009-07-14 14:15:00,37.86,37.89,37.85,37.87,6700.0,31.4912,31.5161,31.4829,31.4995,6700.0
2009-07-14 14:20:00,37.87,37.9,37.84,37.87,8200.0,31.4995,31.5245,31.4745,31.4995,8200.0
2009-07-14 14:25:00,37.86,37.87,37.74,37.74,32100.0,31.4912,31.4995,31.3914,31.3914,32100.0
2009-07-14 14:30:00,37.73,37.78,37.72,37.75,34000.0,31.383,31.4246,31.3747,31.3997,34000.0
2009-07-14 14:35:00,37.76,37.79,37.75,37.76,11700.0,31.408,31.433,31.3997,31.408,11700.0
2009-07-14 14:40:00,37.77,37.8,37.72,37.72,34500.0,31.4163,31.4413,31.3747,31.3747,34500.0
2009-07-14 14:45:00,37.72,37.76,37.68,37.7,48300.0,31.3747,31.408,31.3415,31.3581,48300.0
2009-07-14 14:50:00,37.7,37.73,37.65,37.72,19800.0,31.3581,31.383,31.3165,31.3747,19800.0
2009-07-14 14:55:00,37.72,37.72,37.66,37.71,20200.0,31.3747,31.3747,31.3248,31.3664,20200.0
2009-07-14 15:00:00,37.71,37.72,37.66,37.69,33200.0,31.3664,31.3747,31.3248,31.3498,33200.0
2009-07-14 15:05:00,37.7,37.75,37.65,37.74,28300.0,31.3581,31.3997,31.3165,31.3914,28300.0
2009-07-14 15:10:00,37.74,37.79,37.74,37.79,20200.0,31.3914,31.433,31.3914,31.433,20200.0
2009-07-14 15:15:00,37.78,37.79,37.75,37.76,12400.0,31.4246,31.433,31.3997,31.408,12400.0
2009-07-14 15:20:00,37.76,37.78,37.74,37.75,10400.0,31.408,31.4246,31.3914,31.3997,10400.0
2009-07-14 15:25:00,37.76,37.8,37.73,37.74,33500.0,31.408,31.4413,31.383,31.3914,33500.0
2009-07-14 15:30:00,37.73,37.73,37.69,37.71,42300.0,31.383,31.383,31.3498,31.3664,42300.0
2009-07-14 15:35:00,37.71,37.72,37.68,37.68,52700.0,31.3664,31.3747,31.3415,31.3415,52700.0
2009-07-14 15:40:00,37.67,37.71,37.62,37.68,50800.0,31.3331,31.3664,31.2916,31.3415,50800.0
2009-07-14 15:45:00,37.69,37.71,37.62,37.64,46500.0,31.3498,31.3664,31.2916,31.3082,46500.0
2009-07-14 15:50:00,37.64,37.69,37.62,37.67,57100.0,31.3082,31.3498,31.2916,31.3331,57100.0
2009-07-14 15:55:00,37.67,37.74,37.66,37.74,89000.0,31.3331,31.3914,31.3248,31.3914,89000.0
2009-07-15 09:30:00,38.13,38.26,37.94,38.21,31000.0,31.7158,31.8239,31.5577,31.7823,31000.0
2009-07-15 09:35:00,38.21,38.27,38.17,38.21,13600.0,31.7823,31.8322,31.749,31.7823,13600.0
2009-07-15 09:40:00,38.2,38.37,38.2,38.32,17300.0,31.774,31.9154,31.774,31.8738,17300.0
2009-07-15 09:45:00,38.36,38.36,38.18,38.18,14500.0,31.9071,31.9071,31.7573,31.7573,14500.0
2009-07-15 09:50:00,38.2,38.22,38.13,38.14,15100.0,31.774,31.7906,31.7158,31.7241,15100.0
2009-07-15 09:55:00,38.15,38.15,38.07,38.07,22600.0,31.7324,31.7324,31.6659,31.6659,22600.0
2009-07-15 10:00:00,38.08,38.1,38.05,38.06,26100.0,31.6742,31.6908,31.6492,31.6575,26100.0
2009-07-15 10:05:00,38.06,38.07,38.03,38.04,30800.0,31.6575,31.6659,31.6326,31.6409,30800.0
2009-07-15 10:10:00,38.03,38.04,37.97,38.02,16700.0,31.6326,31.6409,31.5827,31.6243,16700.0
2009-07-15 10:15:00,38.02,38.03,37.98,38.0,26400.0,31.6243,31.6326,31.591,31.6076,26400.0
2009-07-15 10:20:00,38.0,38.03,37.98,38.01,12500.0,31.6076,31.6326,31.591,31.6159,12500.0
2009-07-15 10:25:00,38.02,38.02,37.98,37.99,13400.0,31.6243,31.6243,31.591,31.5993,13400.0
2009-07-15 10:30:00,37.99,38.02,37.99,38.0,11200.0,31.5993,31.6243,31.5993,31.6076,11200.0
2009-07-15 10:35:00,38.0,38.02,37.99,38.0,17400.0,31.6076,31.6243,31.5993,31.6076,17400.0
2009-07-15 10:40:00,38.0,38.01,37.92,37.94,33300.0,31.6076,31.6159,31.5411,31.5577,33300.0
2009-07-15 10:45:00,37.93,37.94,37.9,37.91,31300.0,31.5494,31.5577,31.5245,31.5328,31300.0
2009-07-15 10:50:00,37.92,37.93,37.79,37.8,38800.0,31.5411,31.5494,31.433,31.4413,38800.0
2009-07-15 10:55:00,37.82,37.86,37.79,37.8,43600.0,31.4579,31.4912,31.433,31.4413,43600.0
2009-07-15 11:00:00,37.8,37.84,37.8,37.83,24600.0,31.4413,31.4745,31.4413,31.4662,24600.0
2009-07-15 11:05:00,37.83,37.83,37.79,37.81,40900.0,31.4662,31.4662,31.433,31.4496,40900.0
2009-07-15 11:10:00,37.82,37.83,37.79,37.8,77600.0,31.4579,31.4662,31.433,31.4413,77600.0
2009-07-15 11:15:00,37.8,37.83,37.77,37.8,72300.0,31.4413,31.4662,31.4163,31.4413,72300.0
2009-07-15 11:20:00,37.8,37.82,37.78,37.8,25800.0,31.4413,31.4579,31.4246,31.4413,25800.0
2009-07-15 11:25:00,37.81,37.81,37.77,37.79,90600.0,31.4496,31.4496,31.4163,31.433,90600.0
2009-07-15 11:30:00,37.8,37.82,37.79,37.81,34900.0,31.4413,31.4579,31.433,31.4496,34900.0
2009-07-15 11:35:00,37.81,37.82,37.76,37.81,28800.0,31.4496,31.4579,31.408,31.4496,28800.0
2009-07-15 11:40:00,37.81,37.81,37.77,37.78,21800.0,31.4496,31.4496,31.4163,31.4246,21800.0
2009-07-15 11:45:00,37.78,37.79,37.73,37.75,22100.0,31.4246,31.433,31.383,31.3997,22100.0
2009-07-15 11:50:00,37.76,37.77,37.75,37.76,20100.0,31.408,31.4163,31.3997,31.408,20100.0
2009-07-15 11:55:00,37.75,37.79,37.75,37.77,12800.0,31.3997,31.433,31.3997,31.4163,12800.0
2009-07-15 12:00:00,37.78,37.8,37.76,37.79,15300.0,31.4246,31.4413,31.408,31.433,15300.0
2009-07-15 12:05:00,37.8,37.8,37.72,37.72,22600.0,31.4413,31.4413,31.3747,31.3747,22600.0
2009-07-15 12:10:00,37.74,37.74,37.71,37.74,7700.0,31.3914,31.3914,31.3664,31.3914,7700.0
2009-07-15 12:15:00,37.73,37.75,37.69,37.7,132500.0,31.383,31.3997,31.3498,31.3581,132500.0
2009-07-15 12:20:00,37.7,37.8,37.7,37.8,41200.0,31.3581,31.4413,31.3581,31.4413,41200.0
2009-07-15 12:25:00,37.8,37.8,37.77,37.79,35000.0,31.4413,31.4413,31.4163,31.433,35000.0
2009-07-15 12:30:00,37.79,37.8,37.77,37.78,56500.0,31.433,31.4413,31.4163,31.4246,56500.0
2009-07-15 12:35:00,37.78,37.8,37.77,37.79,35800.0,31.4246,31.4413,31.4163,31.433,35800.0
2009-07-15 12:40:00,37.78,37.8,37.76,37.8,34700.0,31.4246,31.4413,31.408,31.4413,34700.0
2009-07-15 12:45:00,37.8,37.8,37.79,37.8,10400.0,31.4413,31.4413,31.433,31.4413,10400.0
2009-07-15 12:50:00,37.8,37.83,37.79,37.81,37100.0,31.4413,31.4662,31.433,31.4496,37100.0
2009-07-15 12:55:00,37.81,37.83,37.81,37.83,10000.0,31.4496,31.4662,31.4496,31.4662,10000.0
2009-07-15 13:00:00,37.83,37.83,37.8,37.81,32800.0,31.4662,31.4662,31.4413,31.4496,32800.0
2009-07-15 13:05:00,37.81,37.83,37.8,37.82,20300.0,31.4496,31.4662,31.4413,31.4579,20300.0
2009-07-15 13:10:00,37.81,37.83,37.81,37.83,14400.0,31.4496,31.4662,31.4496,31.4662,14400.0
2009-07-15 13:15:00,37.83,37.84,37.75,37.76,37000.0,31.4662,31.4745,31.3997,31.408,37000.0
2009-07-15 13:20:00,37.75,37.78,37.74,37.77,12100.0,31.3997,31.4246,31.3914,31.4163,12100.0
2009-07-15 13:25:00,37.77,37.77,37.69,37.7,62500.0,31.4163,31.4163,31.3498,31.3581,62500.0
2009-07-15 13:30:00,37.7,37.76,37.7,37.74,48000.0,31.3581,31.408,31.3581,31.3914,48000.0
2009-07-15 13:35:00,37.75,37.76,37.74,37.76,8800.0,31.3997,31.408,31.3914,31.408,8800.0
2009-07-15 13:40:00,37.76,37.78,37.73,37.76,46200.0,31.408,31.4246,31.383,31.408,46200.0
2009-07-15 13:45:00,37.76,37.77,37.73,37.73,24000.0,31.408,31.4163,31.383,31.383,24000.0
2009-07-15 13:50:00,37.73,37.83,37.73,37.74,48500.0,31.383,31.4662,31.383,31.3914,48500.0
2009-07-15 13:55:00,37.74,37.76,37.7,37.71,22900.0,31.3914,31.408,31.3581,31.3664,22900.0
2009-07-15 14:00:00,37.7,37.76,37.66,37.76,40000.0,31.3581,31.408,31.3248,31.408,40000.0
2009-07-15 14:05:00,37.76,37.85,37.76,37.81,96400.0,31.408,31.4829,31.408,31.4496,96400.0
2009-07-15 14:10:00,37.8,37.81,37.73,37.79,19800.0,31.4413,31.4496,31.383,31.433,19800.0
2009-07-15 14:15:00,37.79,37.81,37.78,37.8,18800.0,31.433,31.4496,31.4246,31.4413,18800.0
2009-07-15 14:20:00,37.8,37.86,37.78,37.84,32400.0,31.4413,31.4912,31.4246,31.4745,32400.0
2009-07-15 14:25:00,37.85,37.85,37.79,37.82,28400.0,31.4829,31.4829,31.433,31.4579,28400.0
2009-07-15 14:30:00,37.83,37.85,37.8,37.82,43400.0,31.4662,31.4829,31.4413,31.4579,43400.0
2009-07-15 14:35:00,37.82,37.83,37.78,37.79,16000.0,31.4579,31.4662,31.4246,31.433,16000.0
2009-07-15 14:40:00,37.81,37.83,37.76,37.78,22700.0,31.4496,31.4662,31.408,31.4246,22700.0
2009-07-15 14:45:00,37.78,37.83,37.78,37.83,30800.0,31.4246,31.4662,31.4246,31.4662,30800.0
2009-07-15 14:50:00,37.83,37.84,37.82,37.83,14000.0,31.4662,31.4745,31.4579,31.4662,14000.0
2009-07-15 14:55:00,37.83,37.89,37.82,37.89,50200.0,31.4662,31.5161,31.4579,31.5161,50200.0
2009-07-15 15:00:00,37.89,37.9,37.86,37.86,27900.0,31.5161,31.5245,31.4912,31.4912,27900.0
2009-07-15 15:05:00,37.85,37.88,37.84,37.87,36100.0,31.4829,31.5078,31.4745,31.4995,36100.0
2009-07-15 15:10:00,37.86,37.9,37.83,37.84,70400.0,31.4912,31.5245,31.4662,31.4745,70400.0
2009-07-15 15:15:00,37.85,37.88,37.83,37.88,36800.0,31.4829,31.5078,31.4662,31.5078,36800.0
2009-07-15 15:20:00,37.88,37.9,37.81,37.82,119100.0,31.5078,31.5245,31.4496,31.4579,119100.0
2009-07-15 15:25:00,37.83,37.83,37.78,37.79,23600.0,31.4662,31.4662,31.4246,31.433,23600.0
2009-07-15 15:30:00,37.78,37.82,37.76,37.76,45200.0,31.4246,31.4579,31.408,31.408,45200.0
2009-07-15 15:35:00,37.77,37.81,37.76,37.8,47200.0,31.4163,31.4496,31.408,31.4413,47200.0
2009-07-15 15:40:00,37.8,37.88,37.7,37.84,678700.0,31.4413,31.5078,31.3581,31.4745,678700.0
2009-07-15 15:45:00,37.83,37.85,37.78,37.82,48200.0,31.4662,31.4829,31.4246,31.4579,48200.0
2009-07-15 15:50:00,37.82,37.9,37.81,37.9,65700.0,31.4579,31.5245,31.4496,31.5245,65700.0
2009-07-15 15:55:00,37.9,37.95,37.89,37.9,132400.0,31.5245,31.566,31.5161,31.5245,132400.0
2009-07-16 09:30:00,37.77,37.97,37.75,37.94,28900.0,31.4163,31.5827,31.3997,31.5577,28900.0
2009-07-16 09:35:00,37.94,38.05,37.86,38.0,25100.0,31.5577,31.6492,31.4912,31.6076,25100.0
2009-07-16 09:40:00,38.01,38.16,38.01,38.1,35000.0,31.6159,31.7407,31.6159,31.6908,35000.0
2009-07-16 09:45:00,38.11,38.11,37.97,37.99,25200.0,31.6991,31.6991,31.5827,31.5993,25200.0
2009-07-16 09:50:00,37.99,38.02,37.95,37.98,39400.0,31.5993,31.6243,31.566,31.591,39400.0
2009-07-16 09:55:00,37.97,38.0,37.88,37.92,34200.0,31.5827,31.6076,31.5078,31.5411,34200.0
2009-07-16 10:00:00,37.92,37.92,37.69,37.74,53700.0,31.5411,31.5411,31.3498,31.3914,53700.0
2009-07-16 10:05:00,37.73,37.84,37.65,37.77,42800.0,31.383,31.4745,31.3165,31.4163,42800.0
2009-07-16 10:10:00,37.79,37.84,37.75,37.82,27300.0,31.433,31.4745,31.3997,31.4579,27300.0
2009-07-16 10:15:00,37.83,37.87,37.77,37.78,21000.0,31.4662,31.4995,31.4163,31.4246,21000.0
2009-07-16 10:20:00,37.8,37.85,37.75,37.8,34900.0,31.4413,31.4829,31.3997,31.4413,34900.0
2009-07-16 10:25:00,37.8,37.87,37.77,37.79,42400.0,31.4413,31.4995,31.4163,31.433,42400.0
2009-07-16 10:30:00,37.79,37.85,37.78,37.8,37600.0,31.433,31.4829,31.4246,31.4413,37600.0
2009-07-16 10:35:00,37.79,37.84,37.77,37.78,36100.0,31.433,31.4745,31.4163,31.4246,36100.0
2009-07-16 10:40:00,37.78,37.85,37.78,37.8,24000.0,31.4246,31.4829,31.4246,31.4413,24000.0
2009-07-16 10:45:00,37.79,37.84,37.78,37.79,32500.0,31.433,31.4745,31.4246,31.433,32500.0
2009-07-16 10:50:00,37.79,37.83,37.79,37.83,20300.0,31.433,31.4662,31.433,31.4662,20300.0
2009-07-16 10:55:00,37.82,37.82,37.75,37.76,18900.0,31.4579,31.4579,31.3997,31.408,18900.0
2009-07-16 11:00:00,37.76,37.83,37.73,37.83,20700.0,31.408,31.4662,31.383,31.4662,20700.0
2009-07-16 11:05:00,37.82,37.85,37.73,37.74,50200.0,31.4579,31.4829,31.383,31.3914,50200.0
2009-07-16 11:10:00,37.73,37.77,37.65,37.67,31200.0,31.383,31.4163,31.3165,31.3331,31200.0
2009-07-16 11:15:00,37.67,37.73,37.65,37.66,20400.0,31.3331,31.383,31.3165,31.3248,20400.0
2009-07-16 11:20:00,37.67,37.72,37.66,37.68,13900.0,31.3331,31.3747,31.3248,31.3415,13900.0
2009-07-16 11:25:00,37.69,37.69,37.62,37.64,12000.0,31.3498,31.3498,31.2916,31.3082,12000.0
2009-07-16 11:30:00,37.64,37.67,37.63,37.65,33800.0,31.3082,31.3331,31.2999,31.3165,33800.0
2009-07-16 11:35:00,37.66,37.74,37.64,37.74,13600.0,31.3248,31.3914,31.3082,31.3914,13600.0
2009-07-16 11:40:00,37.74,37.76,37.7,37.71,17900.0,31.3914,31.408,31.3581,31.3664,17900.0
2009-07-16 11:45:00,37.71,37.74,37.68,37.71,26500.0,31.3664,31.3914,31.3415,31.3664,26500.0
2009-07-16 11:50:00,37.7,37.74,37.7,37.72,11500.0,31.3581,31.3914,31.3581,31.3747,11500.0
2009-07-16 11:55:00,37.72,37.82,37.71,37.77,23200.0,31.3747,31.4579,31.3664,31.4163,23200.0
2009-07-16 12:00:00,37.77,37.78,37.73,37.78,11900.0,31.4163,31.4246,31.383,31.4246,11900.0
2009-07-16 12:05:00,37.78,37.79,37.72,37.72,8000.0,31.4246,31.433,31.3747,31.3747,8000.0
2009-07-16 12:10:00,37.72,37.75,37.72,37.74,6200.0,31.3747,31.3997,31.3747,31.3914,6200.0
2009-07-16 12:15:00,37.74,37.74,37.7,37.71,13700.0,31.3914,31.3914,31.3581,31.3664,13700.0
2009-07-16 12:20:00,37.72,37.73,37.7,37.72,27300.0,31.3747,31.383,31.3581,31.3747,27300.0
2009-07-16 12:25:00,37.72,37.72,37.67,37.7,29700.0,31.3747,31.3747,31.3331,31.3581,29700.0
2009-07-16 12:30:00,37.69,37.8,37.69,37.76,23600.0,31.3498,31.4413,31.3498,31.408,23600.0
2009-07-16 12:35:00,37.76,37.77,37.67,37.69,22000.0,31.408,31.4163,31.3331,31.3498,22000.0
2009-07-16 12:40:00,37.69,37.69,37.64,37.66,19000.0,31.3498,31.3498,31.3082,31.3248,19000.0
2009-07-16 12:45:00,37.67,37.67,37.63,37.65,24200.0,31.3331,31.3331,31.2999,31.3165,24200.0
2009-07-16 12:50:00,37.66,37.66,37.59,37.6,21800.0,31.3248,31.3248,31.2666,31.2749,21800.0
2009-07-16 12:55:00,37.6,37.62,37.57,37.57,11800.0,31.2749,31.2916,31.25,31.25,11800.0
2009-07-16 13:00:00,37.57,37.61,37.57,37.6,8600.0,31.25,31.2832,31.25,31.2749,8600.0
2009-07-16 13:05:00,37.61,37.61,37.54,37.54,12800.0,31.2832,31.2832,31.225,31.225,12800.0
2009-07-16 13:10:00,37.54,37.59,37.54,37.58,15600.0,31.225,31.2666,31.225,31.2583,15600.0
2009-07-16 13:15:00,37.58,37.64,37.58,37.6,18700.0,31.2583,31.3082,31.2583,31.2749,18700.0
2009-07-16 13:20:00,37.6,37.64,37.57,37.57,34200.0,31.2749,31.3082,31.25,31.25,34200.0
2009-07-16 13:25:00,37.57,37.59,37.52,37.53,9600.0,31.25,31.2666,31.2084,31.2167,9600.0
2009-07-16 13:30:00,37.53,37.64,37.52,37.64,49700.0,31.2167,31.3082,31.2084,31.3082,49700.0
2009-07-16 13:35:00,37.64,37.7,37.63,37.68,60600.0,31.3082,31.3581,31.2999,31.3415,60600.0
2009-07-16 13:40:00,37.68,37.75,37.68,37.73,25400.0,31.3415,31.3997,31.3415,31.383,25400.0
2009-07-16 13:45:00,37.73,37.75,37.72,37.75,16200.0,31.383,31.3997,31.3747,31.3997,16200.0
2009-07-16 13:50:00,37.75,37.83,37.74,37.81,21200.0,31.3997,31.4662,31.3914,31.4496,21200.0
2009-07-16 13:55:00,37.81,37.83,37.79,37.8,23400.0,31.4496,31.4662,31.433,31.4413,23400.0
2009-07-16 14:00:00,37.8,37.83,37.78,37.8,28400.0,31.4413,31.4662,31.4246,31.4413,28400.0
2009-07-16 14:05:00,37.8,37.85,37.8,37.84,12800.0,31.4413,31.4829,31.4413,31.4745,12800.0
2009-07-16 14:10:00,37.84,37.86,37.79,37.86,26000.0,31.4745,31.4912,31.433,31.4912,26000.0
2009-07-16 14:15:00,37.86,37.89,37.81,37.85,25700.0,31.4912,31.5161,31.4496,31.4829,25700.0
2009-07-16 14:20:00,37.84,37.85,37.82,37.85,19500.0,31.4745,31.4829,31.4579,31.4829,19500.0
2009-07-16 14:25:00,37.85,37.89,37.84,37.89,45300.0,31.4829,31.5161,31.4745,31.5161,45300.0
2009-07-16 14:30:00,37.88,37.9,37.88,37.9,25400.0,31.5078,31.5245,31.5078,31.5245,25400.0
2009-07-16 14:35:00,37.9,37.9,37.84,37.89,51300.0,31.5245,31.5245,31.4745,31.5161,51300.0
2009-07-16 14:40:00,37.9,37.94,37.83,37.94,32400.0,31.5245,31.5577,31.4662,31.5577,32400.0
2009-07-16 14:45:00,37.94,37.98,37.91,37.97,26500.0,31.5577,31.591,31.5328,31.5827,26500.0
2009-07-16 14:50:00,37.97,38.01,37.94,37.99,28800.0,31.5827,31.6159,31.5577,31.5993,28800.0
2009-07-16 14:55:00,37.98,37.99,37.96,37.99,14800.0,31.591,31.5993,31.5744,31.5993,14800.0
2009-07-16 15:00:00,37.99,38.0,37.97,38.0,16300.0,31.5993,31.6076,31.5827,31.6076,16300.0
2009-07-16 15:05:00,37.99,38.01,37.92,37.93,26700.0,31.5993,31.6159,31.5411,31.5494,26700.0
2009-07-16 15:10:00,37.93,37.94,37.91,37.93,22400.0,31.5494,31.5577,31.5328,31.5494,22400.0
2009-07-16 15:15:00,37.93,37.96,37.9,37.91,42300.0,31.5494,31.5744,31.5245,31.5328,42300.0
2009-07-16 15:20:00,37.92,38.02,37.91,38.0,49700.0,31.5411,31.6243,31.5328,31.6076,49700.0
2009-07-16 15:25:00,38.01,38.06,37.95,38.05,70100.0,31.6159,31.6575,31.566,31.6492,70100.0
2009-07-16 15:30:00,38.06,38.1,37.98,37.98,100700.0,31.6575,31.6908,31.591,31.591,100700.0
2009-07-16 15:35:00,37.99,38.0,37.96,38.0,78000.0,31.5993,31.6076,31.5744,31.6076,78000.0
2009-07-16 15:40:00,37.99,38.09,37.98,38.08,175800.0,31.5993,31.6825,31.591,31.6742,175800.0
2009-07-16 15:45:00,38.08,38.24,38.08,38.16,117700.0,31.6742,31.8073,31.6742,31.7407,117700.0
2009-07-16 15:50:00,38.16,38.18,38.09,38.1,80900.0,31.7407,31.7573,31.6825,31.6908,80900.0
2009-07-16 15:55:00,38.09,38.1,38.04,38.05,94000.0,31.6825,31.6908,31.6409,31.6492,94000.0
2009-07-17 09:30:00,38.0,38.07,37.96,38.0,142200.0,31.6076,31.6659,31.5744,31.6076,142200.0
2009-07-17 09:35:00,38.0,38.02,37.93,37.93,10400.0,31.6076,31.6243,31.5494,31.5494,10400.0
2009-07-17 09:40:00,37.96,38.08,37.95,38.06,20900.0,31.5744,31.6742,31.566,31.6575,20900.0
2009-07-17 09:45:00,38.06,38.1,38.02,38.02,17000.0,31.6575,31.6908,31.6243,31.6243,17000.0
2009-07-17 09:50:00,38.03,38.04,37.85,37.96,16300.0,31.6326,31.6409,31.4829,31.5744,16300.0
2009-07-17 09:55:00,37.99,38.04,37.96,38.04,14200.0,31.5993,31.6409,31.5744,31.6409,14200.0
2009-07-17 10:00:00,38.06,38.06,37.91,37.97,12700.0,31.6575,31.6575,31.5328,31.5827,12700.0
2009-07-17 10:05:00,37.96,38.03,37.93,37.99,12100.0,31.5744,31.6326,31.5494,31.5993,12100.0
2009-07-17 10:10:00,37.99,38.03,37.96,38.01,7000.0,31.5993,31.6326,31.5744,31.6159,7000.0
2009-07-17 10:15:00,38.0,38.03,37.94,38.02,9400.0,31.6076,31.6326,31.5577,31.6243,9400.0
2009-07-17 10:20:00,38.03,38.22,38.02,38.22,17300.0,31.6326,31.7906,31.6243,31.7906,17300.0
2009-07-17 10:25:00,38.22,38.22,38.17,38.21,12200.0,31.7906,31.7906,31.749,31.7823,12200.0
2009-07-17 10:30:00,38.22,38.24,38.15,38.23,16100.0,31.7906,31.8073,31.7324,31.7989,16100.0
2009-07-17 10:35:00,38.22,38.25,38.17,38.18,21100.0,31.7906,31.8156,31.749,31.7573,21100.0
2009-07-17 10:40:00,38.19,38.22,38.15,38.16,10800.0,31.7657,31.7906,31.7324,31.7407,10800.0
2009-07-17 10:45:00,38.16,38.22,38.1,38.12,14100.0,31.7407,31.7906,31.6908,31.7074,14100.0
2009-07-17 10:50:00,38.1,38.15,38.04,38.04,20700.0,31.6908,31.7324,31.6409,31.6409,20700.0
2009-07-17 10:55:00,38.04,38.09,38.04,38.06,10200.0,31.6409,31.6825,31.6409,31.6575,10200.0
2009-07-17 11:00:00,38.05,38.11,38.03,38.07,22900.0,31.6492,31.6991,31.6326,31.6659,22900.0
2009-07-17 11:05:00,38.07,38.1,38.04,38.09,14000.0,31.6659,31.6908,31.6409,31.6825,14000.0
2009-07-17 11:10:00,38.09,38.1,38.03,38.08,12600.0,31.6825,31.6908,31.6326,31.6742,12600.0
2009-07-17 11:15:00,38.08,38.1,38.03,38.06,32400.0,31.6742,31.6908,31.6326,31.6575,32400.0
2009-07-17 11:20:00,38.06,38.1,38.04,38.07,17600.0,31.6575,31.6908,31.6409,31.6659,17600.0
2009-07-17 11:25:00,38.06,38.1,38.04,38.08,20900.0,31.6575,31.6908,31.6409,31.6742,20900.0
2009-07-17 11:30:00,38.06,38.07,37.99,38.01,7200.0,31.6575,31.6659,31.5993,31.6159,7200.0
2009-07-17 11:35:00,38.02,38.03,37.99,38.02,22300.0,31.6243,31.6326,31.5993,31.6243,22300.0
2009-07-17 11:40:00,38.02,38.03,38.01,38.01,5200.0,31.6243,31.6326,31.6159,31.6159,5200.0
2009-07-17 11:45:00,38.01,38.02,37.96,38.02,15200.0,31.6159,31.6243,31.5744,31.6243,15200.0
2009-07-17 11:50:00,38.02,38.02,37.98,38.0,14400.0,31.6243,31.6243,31.591,31.6076,14400.0
2009-07-17 11:55:00,38.01,38.05,37.99,38.05,8100.0,31.6159,31.6492,31.5993,31.6492,8100.0
2009-07-17 12:00:00,38.05,38.08,38.04,38.08,10600.0,31.6492,31.6742,31.6409,31.6742,10600.0
2009-07-17 12:05:00,38.08,38.14,38.07,38.14,14100.0,31.6742,31.7241,31.6659,31.7241,14100.0
2009-07-17 12:10:00,38.14,38.18,38.11,38.17,8300.0,31.7241,31.7573,31.6991,31.749,8300.0
2009-07-17 12:15:00,38.17,38.2,38.17,38.18,11300.0,31.749,31.774,31.749,31.7573,11300.0
2009-07-17 12:20:00,38.18,38.2,38.16,38.18,15900.0,31.7573,31.774,31.7407,31.7573,15900.0
2009-07-17 12:25:00,38.18,38.2,38.11,38.12,7800.0,31.7573,31.774,31.6991,31.7074,7800.0
2009-07-17 12:30:00,38.13,38.17,38.08,38.17,12100.0,31.7158,31.749,31.6742,31.749,12100.0
2009-07-17 12:35:00,38.16,38.21,38.16,38.21,12400.0,31.7407,31.7823,31.7407,31.7823,12400.0
2009-07-17 12:40:00,38.22,38.23,38.18,38.18,11000.0,31.7906,31.7989,31.7573,31.7573,11000.0
2009-07-17 12:45:00,38.18,38.2,38.17,38.17,8900.0,31.7573,31.774,31.749,31.749,8900.0
2009-07-17 12:50:00,38.18,38.19,38.14,38.15,7900.0,31.7573,31.7657,31.7241,31.7324,7900.0
2009-07-17 12:55:00,38.15,38.18,38.14,38.18,5400.0,31.7324,31.7573,31.7241,31.7573,5400.0
2009-07-17 13:00:00,38.18,38.19,38.17,38.18,5300.0,31.7573,31.7657,31.749,31.7573,5300.0
2009-07-17 13:05:00,38.19,38.2,38.19,38.2,7000.0,31.7657,31.774,31.7657,31.774,7000.0
2009-07-17 13:10:00,38.2,38.21,38.18,38.18,24400.0,31.774,31.7823,31.7573,31.7573,24400.0
2009-07-17 13:15:00,38.19,38.25,38.18,38.24,4100.0,31.7657,31.8156,31.7573,31.8073,4100.0
2009-07-17 13:20:00,38.25,38.25,38.21,38.25,19500.0,31.8156,31.8156,31.7823,31.8156,19500.0
2009-07-17 13:25:00,38.24,38.25,38.23,38.23,5800.0,31.8073,31.8156,31.7989,31.7989,5800.0
2009-07-17 13:30:00,38.23,38.27,38.22,38.27,4800.0,31.7989,31.8322,31.7906,31.8322,4800.0
2009-07-17 13:35:00,38.28,38.34,38.27,38.31,16000.0,31.8405,31.8904,31.8322,31.8655,16000.0
2009-07-17 13:40:00,38.3,38.33,38.29,38.33,9900.0,31.8572,31.8821,31.8488,31.8821,9900.0
2009-07-17 13:45:00,38.32,38.34,38.3,38.32,9600.0,31.8738,31.8904,31.8572,31.8738,9600.0
2009-07-17 13:50:00,38.32,38.32,38.28,38.28,13200.0,31.8738,31.8738,31.8405,31.8405,13200.0
2009-07-17 13:55:00,38.28,38.28,38.24,38.24,5700.0,31.8405,31.8405,31.8073,31.8073,5700.0
2009-07-17 14:00:00,38.22,38.24,38.22,38.24,8000.0,31.7906,31.8073,31.7906,31.8073,8000.0
2009-07-17 14:05:00,38.25,38.27,38.25,38.25,5700.0,31.8156,31.8322,31.8156,31.8156,5700.0
2009-07-17 14:10:00,38.25,38.25,38.21,38.23,10700.0,31.8156,31.8156,31.7823,31.7989,10700.0
2009-07-17 14:15:00,38.22,38.23,38.18,38.18,6300.0,31.7906,31.7989,31.7573,31.7573,6300.0
2009-07-17 14:20:00,38.19,38.23,38.18,38.23,4900.0,31.7657,31.7989,31.7573,31.7989,4900.0
2009-07-17 14:25:00,38.22,38.25,38.22,38.25,6700.0,31.7906,31.8156,31.7906,31.8156,6700.0
2009-07-17 14:30:00,38.25,38.27,38.23,38.26,20100.0,31.8156,31.8322,31.7989,31.8239,20100.0
2009-07-17 14:35:00,38.25,38.26,38.23,38.24,5100.0,31.8156,31.8239,31.7989,31.8073,5100.0
2009-07-17 14:40:00,38.23,38.28,38.23,38.28,6500.0,31.7989,31.8405,31.7989,31.8405,6500.0
2009-07-17 14:45:00,38.27,38.28,38.2,38.21,14100.0,31.8322,31.8405,31.774,31.7823,14100.0
2009-07-17 14:50:00,38.2,38.25,38.2,38.23,6200.0,31.774,31.8156,31.774,31.7989,6200.0
2009-07-17 14:55:00,38.24,38.24,38.21,38.23,5800.0,31.8073,31.8073,31.7823,31.7989,5800.0
2009-07-17 15:00:00,38.24,38.26,38.22,38.22,5900.0,31.8073,31.8239,31.7906,31.7906,5900.0
2009-07-17 15:05:00,38.22,38.25,38.22,38.23,14700.0,31.7906,31.8156,31.7906,31.7989,14700.0
2009-07-17 15:10:00,38.23,38.23,38.18,38.19,14400.0,31.7989,31.7989,31.7573,31.7657,14400.0
2009-07-17 15:15:00,38.19,38.21,38.17,38.18,16900.0,31.7657,31.7823,31.749,31.7573,16900.0
2009-07-17 15:20:00,38.17,38.22,38.16,38.17,20300.0,31.749,31.7906,31.7407,31.749,20300.0
2009-07-17 15:25:00,38.17,38.19,38.16,38.17,10600.0,31.749,31.7657,31.7407,31.749,10600.0
2009-07-17 15:30:00,38.17,38.17,38.06,38.09,41800.0,31.749,31.749,31.6575,31.6825,41800.0
2009-07-17 15:35:00,38.09,38.1,38.05,38.09,26000.0,31.6825,31.6908,31.6492,31.6825,26000.0
2009-07-17 15:40:00,38.09,38.13,38.08,38.12,30000.0,31.6825,31.7158,31.6742,31.7074,30000.0
2009-07-17 15:45:00,38.11,38.14,38.09,38.11,35400.0,31.6991,31.7241,31.6825,31.6991,35400.0
2009-07-17 15:50:00,38.11,38.19,38.1,38.15,40500.0,31.6991,31.7657,31.6908,31.7324,40500.0
2009-07-17 15:55:00,38.15,38.19,38.12,38.19,66900.0,31.7324,31.7657,31.7074,31.7657,66900.0
2009-07-20 09:30:00,38.46,38.46,38.07,38.14,50200.0,31.9902,31.9902,31.6659,31.7241,50200.0
2009-07-20 09:35:00,38.14,38.17,38.0,38.13,46700.0,31.7241,31.749,31.6076,31.7158,46700.0
2009-07-20 09:40:00,38.13,38.2,38.09,38.11,43900.0,31.7158,31.774,31.6825,31.6991,43900.0
2009-07-20 09:45:00,38.09,38.16,38.07,38.14,14500.0,31.6825,31.7407,31.6659,31.7241,14500.0
2009-07-20 09:50:00,38.11,38.16,38.05,38.05,23800.0,31.6991,31.7407,31.6492,31.6492,23800.0
2009-07-20 09:55:00,38.06,38.06,37.96,37.98,23100.0,31.6575,31.6575,31.5744,31.591,23100.0
2009-07-20 10:00:00,37.99,38.05,37.97,38.03,76300.0,31.5993,31.6492,31.5827,31.6326,76300.0
2009-07-20 10:05:00,38.04,38.05,37.9,37.93,38100.0,31.6409,31.6492,31.5245,31.5494,38100.0
2009-07-20 10:10:00,37.92,37.93,37.78,37.81,41400.0,31.5411,31.5494,31.4246,31.4496,41400.0
2009-07-20 10:15:00,37.81,37.91,37.78,37.9,53900.0,31.4496,31.5328,31.4246,31.5245,53900.0
2009-07-20 10:20:00,37.89,37.91,37.81,37.86,26000.0,31.5161,31.5328,31.4496,31.4912,26000.0
2009-07-20 10:25:00,37.87,37.89,37.82,37.89,55300.0,31.4995,31.5161,31.4579,31.5161,55300.0
2009-07-20 10:30:00,37.88,37.89,37.67,37.67,50200.0,31.5078,31.5161,31.3331,31.3331,50200.0
2009-07-20 10:35:00,37.67,37.77,37.66,37.74,19600.0,31.3331,31.4163,31.3248,31.3914,19600.0
2009-07-20 10:40:00,37.73,37.8,37.7,37.75,18100.0,31.383,31.4413,31.3581,31.3997,18100.0
2009-07-20 10:45:00,37.74,37.74,37.55,37.56,43800.0,31.3914,31.3914,31.2333,31.2416,43800.0
2009-07-20 10:50:00,37.57,37.63,37.55,37.61,16600.0,31.25,31.2999,31.2333,31.2832,16600.0
2009-07-20 10:55:00,37.62,37.63,37.55,37.6,16400.0,31.2916,31.2999,31.2333,31.2749,16400.0
2009-07-20 11:00:00,37.59,37.61,37.56,37.56,16900.0,31.2666,31.2832,31.2416,31.2416,16900.0
2009-07-20 11:05:00,37.56,37.59,37.52,37.56,42800.0,31.2416,31.2666,31.2084,31.2416,42800.0
2009-07-20 11:10:00,37.56,37.6,37.56,37.58,23800.0,31.2416,31.2749,31.2416,31.2583,23800.0
2009-07-20 11:15:00,37.59,37.65,37.56,37.56,36700.0,31.2666,31.3165,31.2416,31.2416,36700.0
2009-07-20 11:20:00,37.56,37.68,37.54,37.68,20100.0,31.2416,31.3415,31.225,31.3415,20100.0
2009-07-20 11:25:00,37.68,37.75,37.66,37.74,22400.0,31.3415,31.3997,31.3248,31.3914,22400.0
2009-07-20 11:30:00,37.74,37.78,37.72,37.73,13900.0,31.3914,31.4246,31.3747,31.383,13900.0
2009-07-20 11:35:00,37.73,37.76,37.73,37.75,15100.0,31.383,31.408,31.383,31.3997,15100.0
2009-07-20 11:40:00,37.75,37.82,37.75,37.8,22000.0,31.3997,31.4579,31.3997,31.4413,22000.0
2009-07-20 11:45:00,37.8,37.85,37.79,37.82,18800.0,31.4413,31.4829,31.433,31.4579,18800.0
2009-07-20 11:50:00,37.83,37.85,37.81,37.85,13600.0,31.4662,31.4829,31.4496,31.4829,13600.0
2009-07-20 11:55:00,37.85,37.86,37.81,37.83,14200.0,31.4829,31.4912,31.4496,31.4662,14200.0
2009-07-20 12:00:00,37.83,37.92,37.83,37.89,14700.0,31.4662,31.5411,31.4662,31.5161,14700.0
2009-07-20 12:05:00,37.89,37.95,37.89,37.93,14900.0,31.5161,31.566,31.5161,31.5494,14900.0
2009-07-20 12:10:00,37.92,37.95,37.92,37.95,9800.0,31.5411,31.566,31.5411,31.566,9800.0
2009-07-20 12:15:00,37.95,37.98,37.95,37.96,13300.0,31.566,31.591,31.566,31.5744,13300.0
2009-07-20 12:20:00,37.96,37.98,37.94,37.95,15900.0,31.5744,31.591,31.5577,31.566,15900.0
2009-07-20 12:25:00,37.95,38.04,37.95,38.04,14000.0,31.566,31.6409,31.566,31.6409,14000.0
2009-07-20 12:30:00,38.06,38.12,38.05,38.1,17800.0,31.6575,31.7074,31.6492,31.6908,17800.0
2009-07-20 12:35:00,38.11,38.17,38.1,38.17,8300.0,31.6991,31.749,31.6908,31.749,8300.0
2009-07-20 12:40:00,38.17,38.22,38.16,38.22,13400.0,31.749,31.7906,31.7407,31.7906,13400.0
2009-07-20 12:45:00,38.22,38.28,38.22,38.26,21600.0,31.7906,31.8405,31.7906,31.8239,21600.0
2009-07-20 12:50:00,38.26,38.29,38.25,38.28,11000.0,31.8239,31.8488,31.8156,31.8405,11000.0
2009-07-20 12:55:00,38.27,38.27,38.25,38.26,8500.0,31.8322,31.8322,31.8156,31.8239,8500.0
2009-07-20 13:00:00,38.26,38.29,38.25,38.28,13900.0,31.8239,31.8488,31.8156,31.8405,13900.0
2009-07-20 13:05:00,38.28,38.28,38.26,38.26,5400.0,31.8405,31.8405,31.8239,31.8239,5400.0
2009-07-20 13:10:00,38.27,38.27,38.22,38.22,7700.0,31.8322,31.8322,31.7906,31.7906,7700.0
2009-07-20 13:15:00,38.22,38.24,38.21,38.23,13200.0,31.7906,31.8073,31.7823,31.7989,13200.0
2009-07-20 13:20:00,38.24,38.24,38.21,38.21,4500.0,31.8073,31.8073,31.7823,31.7823,4500.0
2009-07-20 13:25:00,38.22,38.23,38.21,38.21,8900.0,31.7906,31.7989,31.7823,31.7823,8900.0
2009-07-20 13:30:00,38.21,38.23,38.15,38.15,30400.0,31.7823,31.7989,31.7324,31.7324,30400.0
2009-07-20 13:35:00,38.15,38.15,38.09,38.09,16300.0,31.7324,31.7324,31.6825,31.6825,16300.0
2009-07-20 13:40:00,38.08,38.13,38.07,38.07,16300.0,31.6742,31.7158,31.6659,31.6659,16300.0
2009-07-20 13:45:00,38.07,38.12,38.07,38.11,9000.0,31.6659,31.7074,31.6659,31.6991,9000.0
2009-07-20 13:50:00,38.12,38.13,38.09,38.11,9700.0,31.7074,31.7158,31.6825,31.6991,9700.0
2009-07-20 13:55:00,38.12,38.14,38.11,38.13,6600.0,31.7074,31.7241,31.6991,31.7158,6600.0
2009-07-20 14:00:00,38.13,38.14,38.09,38.12,7200.0,31.7158,31.7241,31.6825,31.7074,7200.0
2009-07-20 14:05:00,38.13,38.18,38.13,38.15,9000.0,31.7158,31.7573,31.7158,31.7324,9000.0
2009-07-20 14:10:00,38.16,38.19,38.15,38.19,8800.0,31.7407,31.7657,31.7324,31.7657,8800.0
2009-07-20 14:15:00,38.18,38.25,38.18,38.25,7100.0,31.7573,31.8156,31.7573,31.8156,7100.0
2009-07-20 14:20:00,38.25,38.25,38.17,38.18,13200.0,31.8156,31.8156,31.749,31.7573,13200.0
2009-07-20 14:25:00,38.18,38.2,38.17,38.2,5900.0,31.7573,31.774,31.749,31.774,5900.0
2009-07-20 14:30:00,38.2,38.24,38.19,38.2,14900.0,31.774,31.8073,31.7657,31.774,14900.0
2009-07-20 14:35:00,38.21,38.26,38.21,38.22,10700.0,31.7823,31.8239,31.7823,31.7906,10700.0
2009-07-20 14:40:00,38.22,38.24,38.19,38.22,13400.0,31.7906,31.8073,31.7657,31.7906,13400.0
2009-07-20 14:45:00,38.22,38.25,38.2,38.21,11900.0,31.7906,31.8156,31.774,31.7823,11900.0
2009-07-20 14:50:00,38.21,38.24,38.21,38.23,7600.0,31.7823,31.8073,31.7823,31.7989,7600.0
2009-07-20 14:55:00,38.24,38.26,38.21,38.21,14700.0,31.8073,31.8239,31.7823,31.7823,14700.0
2009-07-20 15:00:00,38.22,38.32,38.21,38.29,24600.0,31.7906,31.8738,31.7823,31.8488,24600.0
2009-07-20 15:05:00,38.3,38.39,38.29,38.39,22500.0,31.8572,31.932,31.8488,31.932,22500.0
2009-07-20 15:10:00,38.4,38.41,38.35,38.37,19400.0,31.9403,31.9487,31.8988,31.9154,19400.0
2009-07-20 15:15:00,38.37,38.38,38.33,38.33,20700.0,31.9154,31.9237,31.8821,31.8821,20700.0
2009-07-20 15:20:00,38.33,38.35,38.3,38.34,13800.0,31.8821,31.8988,31.8572,31.8904,13800.0
2009-07-20 15:25:00,38.35,38.37,38.33,38.33,13200.0,31.8988,31.9154,31.8821,31.8821,13200.0
2009-07-20 15:30:00,38.32,38.33,38.24,38.3,29000.0,31.8738,31.8821,31.8073,31.8572,29000.0
2009-07-20 15:35:00,38.3,38.36,38.27,38.35,36500.0,31.8572,31.9071,31.8322,31.8988,36500.0
2009-07-20 15:40:00,38.36,38.38,38.32,38.35,54300.0,31.9071,31.9237,31.8738,31.8988,54300.0
2009-07-20 15:45:00,38.33,38.35,38.29,38.31,32900.0,31.8821,31.8988,31.8488,31.8655,32900.0
2009-07-20 15:50:00,38.32,38.38,38.31,38.34,46500.0,31.8738,31.9237,31.8655,31.8904,46500.0
2009-07-20 15:55:00,38.34,38.36,38.29,38.34,56000.0,31.8904,31.9071,31.8488,31.8904,56000.0
2009-07-21 09:30:00,38.72,38.94,38.61,38.91,32600.0,32.2065,32.3895,32.115,32.3645,32600.0
2009-07-21 09:35:00,38.9,38.97,38.78,38.96,30500.0,32.3562,32.4145,32.2564,32.4061,30500.0
2009-07-21 09:40:00,38.97,38.97,38.74,38.77,24200.0,32.4145,32.4145,32.2231,32.2481,24200.0
2009-07-21 09:45:00,38.77,38.83,38.76,38.77,30500.0,32.2481,32.298,32.2398,32.2481,30500.0
2009-07-21 09:50:00,38.8,38.8,38.63,38.67,13600.0,32.2731,32.2731,32.1316,32.1649,13600.0
2009-07-21 09:55:00,38.68,38.76,38.65,38.74,11300.0,32.1732,32.2398,32.1483,32.2231,11300.0
2009-07-21 10:00:00,38.71,38.77,38.53,38.59,29400.0,32.1982,32.2481,32.0485,32.0984,29400.0
2009-07-21 10:05:00,38.58,38.58,38.43,38.44,34700.0,32.0901,32.0901,31.9653,31.9736,34700.0
2009-07-21 10:10:00,38.43,38.46,38.37,38.42,27600.0,31.9653,31.9902,31.9154,31.957,27600.0
2009-07-21 10:15:00,38.42,38.47,38.39,38.45,19000.0,31.957,31.9986,31.932,31.9819,19000.0
2009-07-21 10:20:00,38.45,38.5,38.4,38.41,19100.0,31.9819,32.0235,31.9403,31.9487,19100.0
2009-07-21 10:25:00,38.42,38.43,38.32,38.37,20300.0,31.957,31.9653,31.8738,31.9154,20300.0
2009-07-21 10:30:00,38.37,38.48,38.31,38.48,32900.0,31.9154,32.0069,31.8655,32.0069,32900.0
2009-07-21 10:35:00,38.47,38.49,38.37,38.47,21000.0,31.9986,32.0152,31.9154,31.9986,21000.0
2009-07-21 10:40:00,38.47,38.47,38.33,38.36,8500.0,31.9986,31.9986,31.8821,31.9071,8500.0
2009-07-21 10:45:00,38.35,38.36,38.3,38.33,7300.0,31.8988,31.9071,31.8572,31.8821,7300.0
2009-07-21 10:50:00,38.32,38.32,38.27,38.28,5900.0,31.8738,31.8738,31.8322,31.8405,5900.0
2009-07-21 10:55:00,38.28,38.35,38.26,38.35,12100.0,31.8405,31.8988,31.8239,31.8988,12100.0
2009-07-21 11:00:00,38.35,38.37,38.33,38.35,14700.0,31.8988,31.9154,31.8821,31.8988,14700.0
2009-07-21 11:05:00,38.34,38.38,38.31,38.38,7900.0,31.8904,31.9237,31.8655,31.9237,7900.0
2009-07-21 11:10:00,38.38,38.39,38.26,38.29,9200.0,31.9237,31.932,31.8239,31.8488,9200.0
2009-07-21 11:15:00,38.29,38.36,38.29,38.3,8100.0,31.8488,31.9071,31.8488,31.8572,8100.0
2009-07-21 11:20:00,38.31,38.34,38.25,38.26,5700.0,31.8655,31.8904,31.8156,31.8239,5700.0
2009-07-21 11:25:00,38.28,38.3,38.25,38.25,7300.0,31.8405,31.8572,31.8156,31.8156,7300.0
2009-07-21 11:30:00,38.23,38.23,38.18,38.22,7100.0,31.7989,31.7989,31.7573,31.7906,7100.0
2009-07-21 11:35:00,38.21,38.22,38.18,38.19,4500.0,31.7823,31.7906,31.7573,31.7657,4500.0
2009-07-21 11:40:00,38.19,38.2,38.13,38.14,17500.0,31.7657,31.774,31.7158,31.7241,17500.0
2009-07-21 11:45:00,38.13,38.19,38.13,38.18,13600.0,31.7158,31.7657,31.7158,31.7573,13600.0
2009-07-21 11:50:00,38.19,38.21,38.14,38.17,12500.0,31.7657,31.7823,31.7241,31.749,12500.0
2009-07-21 11:55:00,38.17,38.2,38.06,38.08,22500.0,31.749,31.774,31.6575,31.6742,22500.0
2009-07-21 12:00:00,38.08,38.13,38.07,38.11,15800.0,31.6742,31.7158,31.6659,31.6991,15800.0
2009-07-21 12:05:00,38.09,38.17,38.05,38.15,22100.0,31.6825,31.749,31.6492,31.7324,22100.0
2009-07-21 12:10:00,38.13,38.18,38.13,38.16,7400.0,31.7158,31.7573,31.7158,31.7407,7400.0
2009-07-21 12:15:00,38.15,38.16,38.1,38.1,8000.0,31.7324,31.7407,31.6908,31.6908,8000.0
2009-07-21 12:20:00,38.1,38.1,37.96,37.96,18600.0,31.6908,31.6908,31.5744,31.5744,18600.0
2009-07-21 12:25:00,37.96,37.99,37.93,37.94,21200.0,31.5744,31.5993,31.5494,31.5577,21200.0
2009-07-21 12:30:00,37.93,37.95,37.9,37.92,21300.0,31.5494,31.566,31.5245,31.5411,21300.0
2009-07-21 12:35:00,37.91,37.96,37.85,37.95,30600.0,31.5328,31.5744,31.4829,31.566,30600.0
2009-07-21 12:40:00,37.95,37.96,37.89,37.89,18600.0,31.566,31.5744,31.5161,31.5161,18600.0
2009-07-21 12:45:00,37.9,37.92,37.87,37.88,20000.0,31.5245,31.5411,31.4995,31.5078,20000.0
2009-07-21 12:50:00,37.88,37.9,37.83,37.84,22900.0,31.5078,31.5245,31.4662,31.4745,22900.0
2009-07-21 12:55:00,37.84,37.85,37.79,37.79,28900.0,31.4745,31.4829,31.433,31.433,28900.0
2009-07-21 13:00:00,37.79,37.81,37.73,37.73,46100.0,31.433,31.4496,31.383,31.383,46100.0
2009-07-21 13:05:00,37.72,37.73,37.65,37.71,43400.0,31.3747,31.383,31.3165,31.3664,43400.0
2009-07-21 13:10:00,37.7,37.85,37.7,37.83,45300.0,31.3581,31.4829,31.3581,31.4662,45300.0
2009-07-21 13:15:00,37.83,37.85,37.81,37.84,33400.0,31.4662,31.4829,31.4496,31.4745,33400.0
2009-07-21 13:20:00,37.84,37.85,37.79,37.82,22600.0,31.4745,31.4829,31.433,31.4579,22600.0
2009-07-21 13:25:00,37.82,37.88,37.81,37.85,12400.0,31.4579,31.5078,31.4496,31.4829,12400.0
2009-07-21 13:30:00,37.86,37.89,37.85,37.88,8000.0,31.4912,31.5161,31.4829,31.5078,8000.0
2009-07-21 13:35:00,37.88,37.89,37.84,37.87,20800.0,31.5078,31.5161,31.4745,31.4995,20800.0
2009-07-21 13:40:00,37.86,37.87,37.83,37.87,20000.0,31.4912,31.4995,31.4662,31.4995,20000.0
2009-07-21 13:45:00,37.87,37.96,37.87,37.95,25700.0,31.4995,31.5744,31.4995,31.566,25700.0
2009-07-21 13:50:00,37.96,37.97,37.95,37.96,19000.0,31.5744,31.5827,31.566,31.5744,19000.0
2009-07-21 13:55:00,37.95,37.96,37.95,37.96,18200.0,31.566,31.5744,31.566,31.5744,18200.0
2009-07-21 14:00:00,37.95,37.98,37.94,37.97,39900.0,31.566,31.591,31.5577,31.5827,39900.0
2009-07-21 14:05:00,37.97,37.98,37.95,37.97,33300.0,31.5827,31.591,31.566,31.5827,33300.0
2009-07-21 14:10:00,37.98,38.02,37.97,37.99,26500.0,31.591,31.6243,31.5827,31.5993,26500.0
2009-07-21 14:15:00,37.99,38.01,37.98,38.01,19900.0,31.5993,31.6159,31.591,31.6159,19900.0
2009-07-21 14:20:00,38.01,38.01,37.95,38.0,25300.0,31.6159,31.6159,31.566,31.6076,25300.0
2009-07-21 14:25:00,38.0,38.0,37.95,37.97,20100.0,31.6076,31.6076,31.566,31.5827,20100.0
2009-07-21 14:30:00,37.97,37.99,37.95,37.96,18500.0,31.5827,31.5993,31.566,31.5744,18500.0
2009-07-21 14:35:00,37.96,38.03,37.96,38.02,24500.0,31.5744,31.6326,31.5744,31.6243,24500.0
2009-07-21 14:40:00,38.03,38.03,37.99,38.03,13300.0,31.6326,31.6326,31.5993,31.6326,13300.0
2009-07-21 14:45:00,38.03,38.07,38.02,38.04,21300.0,31.6326,31.6659,31.6243,31.6409,21300.0
2009-07-21 14:50:00,38.06,38.12,38.05,38.08,19100.0,31.6575,31.7074,31.6492,31.6742,19100.0
2009-07-21 14:55:00,38.08,38.1,38.08,38.1,14700.0,31.6742,31.6908,31.6742,31.6908,14700.0
2009-07-21 15:00:00,38.1,38.12,38.06,38.07,40400.0,31.6908,31.7074,31.6575,31.6659,40400.0
2009-07-21 15:05:00,38.07,38.08,38.04,38.04,24700.0,31.6659,31.6742,31.6409,31.6409,24700.0
2009-07-21 15:10:00,38.04,38.05,38.01,38.02,30800.0,31.6409,31.6492,31.6159,31.6243,30800.0
2009-07-21 15:15:00,38.01,38.06,37.98,38.06,31200.0,31.6159,31.6575,31.591,31.6575,31200.0
2009-07-21 15:20:00,38.06,38.06,38.0,38.03,34600.0,31.6575,31.6575,31.6076,31.6326,34600.0
2009-07-21 15:25:00,38.03,38.1,37.99,38.1,39100.0,31.6326,31.6908,31.5993,31.6908,39100.0
2009-07-21 15:30:00,38.1,38.11,38.06,38.06,28000.0,31.6908,31.6991,31.6575,31.6575,28000.0
2009-07-21 15:35:00,38.07,38.07,38.05,38.05,28000.0,31.6659,31.6659,31.6492,31.6492,28000.0
2009-07-21 15:40:00,38.05,38.08,38.0,38.06,53900.0,31.6492,31.6742,31.6076,31.6575,53900.0
2009-07-21 15:45:00,38.07,38.08,38.03,38.04,31700.0,31.6659,31.6742,31.6326,31.6409,31700.0
2009-07-21 15:50:00,38.03,38.11,38.03,38.1,72800.0,31.6326,31.6991,31.6326,31.6908,72800.0
2009-07-21 15:55:00,38.1,38.14,38.06,38.14,216200.0,31.6908,31.7241,31.6575,31.7241,216200.0
2009-07-22 09:30:00,37.87,38.11,37.86,38.1,12400.0,31.4995,31.6991,31.4912,31.6908,12400.0
2009-07-22 09:35:00,38.17,38.31,38.08,38.31,14000.0,31.749,31.8655,31.6742,31.8655,14000.0
2009-07-22 09:40:00,38.31,38.48,38.27,38.46,47600.0,31.8655,32.0069,31.8322,31.9902,47600.0
2009-07-22 09:45:00,38.44,38.47,38.39,38.43,18600.0,31.9736,31.9986,31.932,31.9653,18600.0
2009-07-22 09:50:00,38.43,38.47,38.4,38.43,17300.0,31.9653,31.9986,31.9403,31.9653,17300.0
2009-07-22 09:55:00,38.42,38.46,38.38,38.41,15700.0,31.957,31.9902,31.9237,31.9487,15700.0
2009-07-22 10:00:00,38.42,38.54,38.42,38.46,15100.0,31.957,32.0568,31.957,31.9902,15100.0
2009-07-22 10:05:00,38.47,38.47,38.4,38.42,16700.0,31.9986,31.9986,31.9403,31.957,16700.0
2009-07-22 10:10:00,38.42,38.42,38.3,38.32,22800.0,31.957,31.957,31.8572,31.8738,22800.0
2009-07-22 10:15:00,38.32,38.35,38.27,38.27,15900.0,31.8738,31.8988,31.8322,31.8322,15900.0
2009-07-22 10:20:00,38.26,38.27,38.2,38.25,16100.0,31.8239,31.8322,31.774,31.8156,16100.0
2009-07-22 10:25:00,38.25,38.25,38.16,38.2,16300.0,31.8156,31.8156,31.7407,31.774,16300.0
2009-07-22 10:30:00,38.2,38.25,38.14,38.14,20900.0,31.774,31.8156,31.7241,31.7241,20900.0
2009-07-22 10:35:00,38.15,38.2,38.12,38.19,9700.0,31.7324,31.774,31.7074,31.7657,9700.0
2009-07-22 10:40:00,38.2,38.21,38.16,38.19,18200.0,31.774,31.7823,31.7407,31.7657,18200.0
2009-07-22 10:45:00,38.18,38.25,38.18,38.24,17800.0,31.7573,31.8156,31.7573,31.8073,17800.0
2009-07-22 10:50:00,38.23,38.29,38.22,38.26,14100.0,31.7989,31.8488,31.7906,31.8239,14100.0
2009-07-22 10:55:00,38.27,38.39,38.27,38.38,15900.0,31.8322,31.932,31.8322,31.9237,15900.0
2009-07-22 11:00:00,38.37,38.44,38.33,38.42,14000.0,31.9154,31.9736,31.8821,31.957,14000.0
2009-07-22 11:05:00,38.42,38.46,38.4,38.4,10900.0,31.957,31.9902,31.9403,31.9403,10900.0
2009-07-22 11:10:00,38.4,38.43,38.39,38.42,9500.0,31.9403,31.9653,31.932,31.957,9500.0
2009-07-22 11:15:00,38.41,38.44,38.39,38.39,9600.0,31.9487,31.9736,31.932,31.932,9600.0
2009-07-22 11:20:00,38.4,38.4,38.35,38.37,9700.0,31.9403,31.9403,31.8988,31.9154,9700.0
2009-07-22 11:25:00,38.37,38.38,38.34,38.35,5600.0,31.9154,31.9237,31.8904,31.8988,5600.0
2009-07-22 11:30:00,38.36,38.45,38.35,38.41,18900.0,31.9071,31.9819,31.8988,31.9487,18900.0
2009-07-22 11:35:00,38.41,38.42,38.32,38.34,4300.0,31.9487,31.957,31.8738,31.8904,4300.0
2009-07-22 11:40:00,38.33,38.35,38.3,38.34,6700.0,31.8821,31.8988,31.8572,31.8904,6700.0
2009-07-22 11:45:00,38.34,38.34,38.29,38.29,6900.0,31.8904,31.8904,31.8488,31.8488,6900.0
2009-07-22 11:50:00,38.3,38.34,38.3,38.32,6400.0,31.8572,31.8904,31.8572,31.8738,6400.0
2009-07-22 11:55:00,38.32,38.36,38.31,38.35,8000.0,31.8738,31.9071,31.8655,31.8988,8000.0
2009-07-22 12:00:00,38.35,38.36,38.34,38.35,11500.0,31.8988,31.9071,31.8904,31.8988,11500.0
2009-07-22 12:05:00,38.36,38.38,38.35,38.38,9900.0,31.9071,31.9237,31.8988,31.9237,9900.0
2009-07-22 12:10:00,38.38,38.38,38.32,38.34,11500.0,31.9237,31.9237,31.8738,31.8904,11500.0
2009-07-22 12:15:00,38.33,38.37,38.33,38.37,2700.0,31.8821,31.9154,31.8821,31.9154,2700.0
2009-07-22 12:20:00,38.37,38.43,38.37,38.4,11100.0,31.9154,31.9653,31.9154,31.9403,11100.0
2009-07-22 12:25:00,38.4,38.46,38.4,38.45,13800.0,31.9403,31.9902,31.9403,31.9819,13800.0
2009-07-22 12:30:00,38.44,38.47,38.42,38.45,12100.0,31.9736,31.9986,31.957,31.9819,12100.0
2009-07-22 12:35:00,38.46,38.47,38.43,38.45,13800.0,31.9902,31.9986,31.9653,31.9819,13800.0
2009-07-22 12:40:00,38.45,38.46,38.41,38.46,13000.0,31.9819,31.9902,31.9487,31.9902,13000.0
2009-07-22 12:45:00,38.45,38.48,38.42,38.43,24300.0,31.9819,32.0069,31.957,31.9653,24300.0
2009-07-22 12:50:00,38.43,38.46,38.42,38.42,10000.0,31.9653,31.9902,31.957,31.957,10000.0
2009-07-22 12:55:00,38.41,38.42,38.36,38.37,7600.0,31.9487,31.957,31.9071,31.9154,7600.0
2009-07-22 13:00:00,38.37,38.43,38.37,38.4,11800.0,31.9154,31.9653,31.9154,31.9403,11800.0
2009-07-22 13:05:00,38.4,38.41,38.39,38.4,5500.0,31.9403,31.9487,31.932,31.9403,5500.0
2009-07-22 13:10:00,38.4,38.4,38.36,38.39,5300.0,31.9403,31.9403,31.9071,31.932,5300.0
2009-07-22 13:15:00,38.39,38.45,38.39,38.44,12500.0,31.932,31.9819,31.932,31.9736,12500.0
2009-07-22 13:20:00,38.44,38.44,38.37,38.38,10700.0,31.9736,31.9736,31.9154,31.9237,10700.0
2009-07-22 13:25:00,38.38,38.4,38.35,38.4,7000.0,31.9237,31.9403,31.8988,31.9403,7000.0
2009-07-22 13:30:00,38.39,38.44,38.39,38.43,16700.0,31.932,31.9736,31.932,31.9653,16700.0
2009-07-22 13:35:00,38.43,38.48,38.4,38.41,15000.0,31.9653,32.0069,31.9403,31.9487,15000.0
2009-07-22 13:40:00,38.41,38.44,38.34,38.34,9000.0,31.9487,31.9736,31.8904,31.8904,9000.0
2009-07-22 13:45:00,38.35,38.43,38.35,38.4,8200.0,31.8988,31.9653,31.8988,31.9403,8200.0
2009-07-22 13:50:00,38.4,38.42,38.37,38.37,16800.0,31.9403,31.957,31.9154,31.9154,16800.0
2009-07-22 13:55:00,38.36,38.43,38.35,38.43,4500.0,31.9071,31.9653,31.8988,31.9653,4500.0
2009-07-22 14:00:00,38.43,38.47,38.39,38.39,21600.0,31.9653,31.9986,31.932,31.932,21600.0
2009-07-22 14:05:00,38.38,38.38,38.33,38.34,5000.0,31.9237,31.9237,31.8821,31.8904,5000.0
2009-07-22 14:10:00,38.35,38.39,38.35,38.39,10800.0,31.8988,31.932,31.8988,31.932,10800.0
2009-07-22 14:15:00,38.38,38.44,38.38,38.41,7700.0,31.9237,31.9736,31.9237,31.9487,7700.0
2009-07-22 14:20:00,38.42,38.43,38.39,38.4,9200.0,31.957,31.9653,31.932,31.9403,9200.0
2009-07-22 14:25:00,38.4,38.45,38.39,38.41,15000.0,31.9403,31.9819,31.932,31.9487,15000.0
2009-07-22 14:30:00,38.42,38.45,38.41,38.45,6600.0,31.957,31.9819,31.9487,31.9819,6600.0
2009-07-22 14:35:00,38.45,38.47,38.44,38.47,12700.0,31.9819,31.9986,31.9736,31.9986,12700.0
2009-07-22 14:40:00,38.47,38.5,38.47,38.49,12100.0,31.9986,32.0235,31.9986,32.0152,12100.0
2009-07-22 14:45:00,38.49,38.5,38.47,38.48,6500.0,32.0152,32.0235,31.9986,32.0069,6500.0
2009-07-22 14:50:00,38.48,38.52,38.47,38.49,11300.0,32.0069,32.0402,31.9986,32.0152,11300.0
2009-07-22 14:55:00,38.48,38.5,38.41,38.43,22000.0,32.0069,32.0235,31.9487,31.9653,22000.0
2009-07-22 15:00:00,38.44,38.47,38.43,38.44,10600.0,31.9736,31.9986,31.9653,31.9736,10600.0
2009-07-22 15:05:00,38.44,38.44,38.38,38.43,46300.0,31.9736,31.9736,31.9237,31.9653,46300.0
2009-07-22 15:10:00,38.42,38.42,38.37,38.4,13900.0,31.957,31.957,31.9154,31.9403,13900.0
2009-07-22 15:15:00,38.4,38.44,38.37,38.43,33900.0,31.9403,31.9736,31.9154,31.9653,33900.0
2009-07-22 15:20:00,38.43,38.5,38.4,38.4,64000.0,31.9653,32.0235,31.9403,31.9403,64000.0
2009-07-22 15:25:00,38.39,38.42,38.35,38.41,10800.0,31.932,31.957,31.8988,31.9487,10800.0
2009-07-22 15:30:00,38.41,38.45,38.41,38.45,22500.0,31.9487,31.9819,31.9487,31.9819,22500.0
2009-07-22 15:35:00,38.44,38.44,38.4,38.42,16900.0,31.9736,31.9736,31.9403,31.957,16900.0
2009-07-22 15:40:00,38.44,38.49,38.4,38.49,32500.0,31.9736,32.0152,31.9403,32.0152,32500.0
2009-07-22 15:45:00,38.49,38.54,38.46,38.46,33800.0,32.0152,32.0568,31.9902,31.9902,33800.0
2009-07-22 15:50:00,38.46,38.48,38.41,38.44,49600.0,31.9902,32.0069,31.9487,31.9736,49600.0
2009-07-22 15:55:00,38.44,38.46,38.43,38.46,91900.0,31.9736,31.9902,31.9653,31.9902,91900.0
2009-07-23 09:30:00,38.35,38.44,38.25,38.43,13000.0,31.8988,31.9736,31.8156,31.9653,13000.0
2009-07-23 09:35:00,38.45,38.5,38.41,38.49,13900.0,31.9819,32.0235,31.9487,32.0152,13900.0
2009-07-23 09:40:00,38.5,38.6,38.49,38.59,22200.0,32.0235,32.1067,32.0152,32.0984,22200.0
2009-07-23 09:45:00,38.6,38.6,38.55,38.6,15300.0,32.1067,32.1067,32.0651,32.1067,15300.0
2009-07-23 09:50:00,38.6,38.6,38.56,38.6,9800.0,32.1067,32.1067,32.0734,32.1067,9800.0
2009-07-23 09:55:00,38.59,38.82,38.59,38.71,27500.0,32.0984,32.2897,32.0984,32.1982,27500.0
2009-07-23 10:00:00,38.74,38.8,38.59,38.61,26600.0,32.2231,32.2731,32.0984,32.115,26600.0
2009-07-23 10:05:00,38.6,38.71,38.59,38.66,34800.0,32.1067,32.1982,32.0984,32.1566,34800.0
2009-07-23 10:10:00,38.68,38.69,38.58,38.6,40900.0,32.1732,32.1816,32.0901,32.1067,40900.0
2009-07-23 10:15:00,38.6,38.7,38.58,38.7,30800.0,32.1067,32.1899,32.0901,32.1899,30800.0
2009-07-23 10:20:00,38.7,38.7,38.59,38.59,47700.0,32.1899,32.1899,32.0984,32.0984,47700.0
2009-07-23 10:25:00,38.6,38.64,38.58,38.64,30900.0,32.1067,32.14,32.0901,32.14,30900.0
2009-07-23 10:30:00,38.66,38.74,38.65,38.7,34900.0,32.1566,32.2231,32.1483,32.1899,34900.0
2009-07-23 10:35:00,38.7,38.8,38.68,38.73,39900.0,32.1899,32.2731,32.1732,32.2148,39900.0
2009-07-23 10:40:00,38.75,38.75,38.71,38.75,14500.0,32.2315,32.2315,32.1982,32.2315,14500.0
2009-07-23 10:45:00,38.75,38.79,38.73,38.77,24200.0,32.2315,32.2647,32.2148,32.2481,24200.0
2009-07-23 10:50:00,38.78,38.89,38.76,38.89,23200.0,32.2564,32.3479,32.2398,32.3479,23200.0
2009-07-23 10:55:00,38.88,38.99,38.86,38.96,29700.0,32.3396,32.4311,32.323,32.4061,29700.0
2009-07-23 11:00:00,38.96,39.12,38.94,39.11,22200.0,32.4061,32.5392,32.3895,32.5309,22200.0
2009-07-23 11:05:00,39.12,39.12,39.1,39.1,11300.0,32.5392,32.5392,32.5226,32.5226,11300.0
2009-07-23 11:10:00,39.11,39.22,39.1,39.21,27800.0,32.5309,32.6224,32.5226,32.6141,27800.0
2009-07-23 11:15:00,39.21,39.28,39.21,39.26,29900.0,32.6141,32.6723,32.6141,32.6557,29900.0
2009-07-23 11:20:00,39.26,39.28,39.23,39.26,31700.0,32.6557,32.6723,32.6307,32.6557,31700.0
2009-07-23 11:25:00,39.27,39.29,39.22,39.28,14700.0,32.664,32.6806,32.6224,32.6723,14700.0
2009-07-23 11:30:00,39.27,39.3,39.25,39.26,12900.0,32.664,32.6889,32.6474,32.6557,12900.0
2009-07-23 11:35:00,39.25,39.29,39.23,39.29,17300.0,32.6474,32.6806,32.6307,32.6806,17300.0
2009-07-23 11:40:00,39.28,39.35,39.28,39.31,12000.0,32.6723,32.7305,32.6723,32.6973,12000.0
2009-07-23 11:45:00,39.31,39.32,39.3,39.31,2300.0,32.6973,32.7056,32.6889,32.6973,2300.0
2009-07-23 11:50:00,39.3,39.3,39.25,39.26,4100.0,32.6889,32.6889,32.6474,32.6557,4100.0
2009-07-23 11:55:00,39.26,39.26,39.23,39.23,12800.0,32.6557,32.6557,32.6307,32.6307,12800.0
2009-07-23 12:00:00,39.24,39.28,39.24,39.26,6900.0,32.639,32.6723,32.639,32.6557,6900.0
2009-07-23 12:05:00,39.25,39.29,39.25,39.29,6900.0,32.6474,32.6806,32.6474,32.6806,6900.0
2009-07-23 12:10:00,39.25,39.3,39.24,39.28,9300.0,32.6474,32.6889,32.639,32.6723,9300.0
2009-07-23 12:15:00,39.28,39.32,39.27,39.32,8500.0,32.6723,32.7056,32.664,32.7056,8500.0
2009-07-23 12:20:00,39.32,39.33,39.29,39.29,4100.0,32.7056,32.7139,32.6806,32.6806,4100.0
2009-07-23 12:25:00,39.29,39.32,39.28,39.3,7600.0,32.6806,32.7056,32.6723,32.6889,7600.0
2009-07-23 12:30:00,39.3,39.31,39.27,39.28,11500.0,32.6889,32.6973,32.664,32.6723,11500.0
2009-07-23 12:35:00,39.27,39.28,39.27,39.27,2600.0,32.664,32.6723,32.664,32.664,2600.0
2009-07-23 12:40:00,39.28,39.32,39.28,39.29,11300.0,32.6723,32.7056,32.6723,32.6806,11300.0
2009-07-23 12:45:00,39.3,39.36,39.3,39.34,7900.0,32.6889,32.7388,32.6889,32.7222,7900.0
2009-07-23 12:50:00,39.33,39.33,39.26,39.29,6700.0,32.7139,32.7139,32.6557,32.6806,6700.0
2009-07-23 12:55:00,39.29,39.37,39.29,39.36,7800.0,32.6806,32.7472,32.6806,32.7388,7800.0
2009-07-23 13:00:00,39.35,39.37,39.32,39.33,3600.0,32.7305,32.7472,32.7056,32.7139,3600.0
2009-07-23 13:05:00,39.33,39.35,39.32,39.32,5500.0,32.7139,32.7305,32.7056,32.7056,5500.0
2009-07-23 13:10:00,39.32,39.34,39.31,39.34,10600.0,32.7056,32.7222,32.6973,32.7222,10600.0
2009-07-23 13:15:00,39.33,39.36,39.32,39.35,8300.0,32.7139,32.7388,32.7056,32.7305,8300.0
2009-07-23 13:20:00,39.35,39.38,39.34,39.38,9800.0,32.7305,32.7555,32.7222,32.7555,9800.0
2009-07-23 13:25:00,39.37,39.41,39.37,39.39,15100.0,32.7472,32.7804,32.7472,32.7638,15100.0
2009-07-23 13:30:00,39.39,39.39,39.37,39.37,9000.0,32.7638,32.7638,32.7472,32.7472,9000.0
2009-07-23 13:35:00,39.38,39.48,39.38,39.47,13900.0,32.7555,32.8387,32.7555,32.8303,13900.0
2009-07-23 13:40:00,39.48,39.48,39.41,39.42,4800.0,32.8387,32.8387,32.7804,32.7888,4800.0
2009-07-23 13:45:00,39.41,39.42,39.39,39.4,13500.0,32.7804,32.7888,32.7638,32.7721,13500.0
2009-07-23 13:50:00,39.4,39.42,39.36,39.36,11400.0,32.7721,32.7888,32.7388,32.7388,11400.0
2009-07-23 13:55:00,39.37,39.37,39.32,39.32,5400.0,32.7472,32.7472,32.7056,32.7056,5400.0
2009-07-23 14:00:00,39.33,39.33,39.24,39.29,14300.0,32.7139,32.7139,32.639,32.6806,14300.0
2009-07-23 14:05:00,39.29,39.29,39.27,39.27,4900.0,32.6806,32.6806,32.664,32.664,4900.0
2009-07-23 14:10:00,39.27,39.3,39.27,39.3,15000.0,32.664,32.6889,32.664,32.6889,15000.0
2009-07-23 14:15:00,39.3,39.31,39.29,39.3,8500.0,32.6889,32.6973,32.6806,32.6889,8500.0
2009-07-23 14:20:00,39.3,39.3,39.26,39.28,17100.0,32.6889,32.6889,32.6557,32.6723,17100.0
2009-07-23 14:25:00,39.29,39.34,39.28,39.3,15600.0,32.6806,32.7222,32.6723,32.6889,15600.0
2009-07-23 14:30:00,39.31,39.35,39.3,39.32,13200.0,32.6973,32.7305,32.6889,32.7056,13200.0
2009-07-23 14:35:00,39.32,39.35,39.31,39.33,13500.0,32.7056,32.7305,32.6973,32.7139,13500.0
2009-07-23 14:40:00,39.33,39.38,39.33,39.37,13300.0,32.7139,32.7555,32.7139,32.7472,13300.0
2009-07-23 14:45:00,39.38,39.4,39.37,39.4,11600.0,32.7555,32.7721,32.7472,32.7721,11600.0
2009-07-23 14:50:00,39.39,39.39,39.36,39.39,15000.0,32.7638,32.7638,32.7388,32.7638,15000.0
2009-07-23 14:55:00,39.39,39.43,39.39,39.42,16600.0,32.7638,32.7971,32.7638,32.7888,16600.0
2009-07-23 15:00:00,39.42,39.46,39.42,39.44,17700.0,32.7888,32.822,32.7888,32.8054,17700.0
2009-07-23 15:05:00,39.45,39.45,39.41,39.41,23300.0,32.8137,32.8137,32.7804,32.7804,23300.0
2009-07-23 15:10:00,39.41,39.46,39.39,39.45,29200.0,32.7804,32.822,32.7638,32.8137,29200.0
2009-07-23 15:15:00,39.45,39.47,39.4,39.43,18800.0,32.8137,32.8303,32.7721,32.7971,18800.0
2009-07-23 15:20:00,39.42,39.44,39.39,39.43,17500.0,32.7888,32.8054,32.7638,32.7971,17500.0
2009-07-23 15:25:00,39.44,39.45,39.42,39.44,19900.0,32.8054,32.8137,32.7888,32.8054,19900.0
2009-07-23 15:30:00,39.44,39.44,39.36,39.37,40800.0,32.8054,32.8054,32.7388,32.7472,40800.0
2009-07-23 15:35:00,39.36,39.4,39.35,39.37,28400.0,32.7388,32.7721,32.7305,32.7472,28400.0
2009-07-23 15:40:00,39.38,39.48,39.37,39.46,51700.0,32.7555,32.8387,32.7472,32.822,51700.0
2009-07-23 15:45:00,39.47,39.47,39.33,39.34,60900.0,32.8303,32.8303,32.7139,32.7222,60900.0
2009-07-23 15:50:00,39.34,39.35,39.25,39.3,69700.0,32.7222,32.7305,32.6474,32.6889,69700.0
2009-07-23 15:55:00,39.29,39.38,39.28,39.38,101200.0,32.6806,32.7555,32.6723,32.7555,101200.0
2009-07-24 09:30:00,39.15,39.15,38.89,39.04,53500.0,32.5642,32.5642,32.3479,32.4727,53500.0
2009-07-24 09:35:00,39.04,39.1,38.79,38.8,81600.0,32.4727,32.5226,32.2647,32.2731,81600.0
2009-07-24 09:40:00,38.79,39.0,38.79,38.89,62900.0,32.2647,32.4394,32.2647,32.3479,62900.0
2009-07-24 09:45:00,38.91,39.07,38.91,39.05,28600.0,32.3645,32.4976,32.3645,32.481,28600.0
2009-07-24 09:50:00,39.04,39.09,39.01,39.09,26200.0,32.4727,32.5143,32.4477,32.5143,26200.0
2009-07-24 09:55:00,39.09,39.1,38.99,39.05,40000.0,32.5143,32.5226,32.4311,32.481,40000.0
2009-07-24 10:00:00,39.05,39.12,39.01,39.11,46700.0,32.481,32.5392,32.4477,32.5309,46700.0
2009-07-24 10:05:00,39.11,39.18,39.08,39.09,19500.0,32.5309,32.5891,32.506,32.5143,19500.0
2009-07-24 10:10:00,39.09,39.18,39.06,39.18,51100.0,32.5143,32.5891,32.4893,32.5891,51100.0
2009-07-24 10:15:00,39.16,39.28,39.14,39.26,32500.0,32.5725,32.6723,32.5559,32.6557,32500.0
2009-07-24 10:20:00,39.24,39.27,39.17,39.26,17700.0,32.639,32.664,32.5808,32.6557,17700.0
2009-07-24 10:25:00,39.23,39.29,39.18,39.29,8200.0,32.6307,32.6806,32.5891,32.6806,8200.0
2009-07-24 10:30:00,39.3,39.32,39.24,39.26,12900.0,32.6889,32.7056,32.639,32.6557,12900.0
2009-07-24 10:35:00,39.27,39.28,39.15,39.16,16900.0,32.664,32.6723,32.5642,32.5725,16900.0
2009-07-24 10:40:00,39.16,39.23,39.14,39.2,15000.0,32.5725,32.6307,32.5559,32.6058,15000.0
2009-07-24 10:45:00,39.18,39.26,39.17,39.25,9700.0,32.5891,32.6557,32.5808,32.6474,9700.0
2009-07-24 10:50:00,39.24,39.24,39.12,39.16,12700.0,32.639,32.639,32.5392,32.5725,12700.0
2009-07-24 10:55:00,39.16,39.22,39.14,39.22,13900.0,32.5725,32.6224,32.5559,32.6224,13900.0
2009-07-24 11:00:00,39.21,39.25,39.18,39.24,10400.0,32.6141,32.6474,32.5891,32.639,10400.0
2009-07-24 11:05:00,39.25,39.26,39.17,39.17,13600.0,32.6474,32.6557,32.5808,32.5808,13600.0
2009-07-24 11:10:00,39.18,39.26,39.14,39.21,15400.0,32.5891,32.6557,32.5559,32.6141,15400.0
2009-07-24 11:15:00,39.22,39.32,39.22,39.31,6800.0,32.6224,32.7056,32.6224,32.6973,6800.0
2009-07-24 11:20:00,39.31,39.38,39.31,39.38,16400.0,32.6973,32.7555,32.6973,32.7555,16400.0
2009-07-24 11:25:00,39.38,39.38,39.34,39.36,11700.0,32.7555,32.7555,32.7222,32.7388,11700.0
2009-07-24 11:30:00,39.37,39.43,39.37,39.4,12800.0,32.7472,32.7971,32.7472,32.7721,12800.0
2009-07-24 11:35:00,39.4,39.47,39.4,39.44,18700.0,32.7721,32.8303,32.7721,32.8054,18700.0
2009-07-24 11:40:00,39.44,39.48,39.41,39.44,15600.0,32.8054,32.8387,32.7804,32.8054,15600.0
2009-07-24 11:45:00,39.45,39.45,39.42,39.44,8500.0,32.8137,32.8137,32.7888,32.8054,8500.0
2009-07-24 11:50:00,39.44,39.46,39.4,39.45,8800.0,32.8054,32.822,32.7721,32.8137,8800.0
2009-07-24 11:55:00,39.45,39.57,39.45,39.55,15700.0,32.8137,32.9135,32.8137,32.8969,15700.0
2009-07-24 12:00:00,39.55,39.56,39.52,39.53,7100.0,32.8969,32.9052,32.8719,32.8803,7100.0
2009-07-24 12:05:00,39.52,39.56,39.51,39.55,14400.0,32.8719,32.9052,32.8636,32.8969,14400.0
2009-07-24 12:10:00,39.55,39.58,39.54,39.57,9200.0,32.8969,32.9218,32.8886,32.9135,9200.0
2009-07-24 12:15:00,39.56,39.58,39.5,39.52,14700.0,32.9052,32.9218,32.8553,32.8719,14700.0
2009-07-24 12:20:00,39.52,39.61,39.51,39.61,22400.0,32.8719,32.9468,32.8636,32.9468,22400.0
2009-07-24 12:25:00,39.6,39.62,39.6,39.6,5400.0,32.9385,32.9551,32.9385,32.9385,5400.0
2009-07-24 12:30:00,39.6,39.66,39.59,39.6,41400.0,32.9385,32.9884,32.9302,32.9385,41400.0
2009-07-24 12:35:00,39.6,39.62,39.6,39.61,18900.0,32.9385,32.9551,32.9385,32.9468,18900.0
2009-07-24 12:40:00,39.62,39.67,39.62,39.67,6900.0,32.9551,32.9967,32.9551,32.9967,6900.0
2009-07-24 12:45:00,39.66,39.67,39.62,39.63,4800.0,32.9884,32.9967,32.9551,32.9634,4800.0
2009-07-24 12:50:00,39.62,39.63,39.58,39.6,16300.0,32.9551,32.9634,32.9218,32.9385,16300.0
2009-07-24 12:55:00,39.61,39.62,39.57,39.6,19000.0,32.9468,32.9551,32.9135,32.9385,19000.0
2009-07-24 13:00:00,39.59,39.63,39.59,39.62,5400.0,32.9302,32.9634,32.9302,32.9551,5400.0
2009-07-24 13:05:00,39.62,39.62,39.59,39.61,29200.0,32.9551,32.9551,32.9302,32.9468,29200.0
2009-07-24 13:10:00,39.61,39.65,39.6,39.64,14200.0,32.9468,32.9801,32.9385,32.9717,14200.0
2009-07-24 13:15:00,39.65,39.72,39.64,39.72,8900.0,32.9801,33.0383,32.9717,33.0383,8900.0
2009-07-24 13:20:00,39.71,39.74,39.7,39.72,12900.0,33.03,33.0549,33.0217,33.0383,12900.0
2009-07-24 13:25:00,39.74,39.75,39.72,39.75,7900.0,33.0549,33.0632,33.0383,33.0632,7900.0
2009-07-24 13:30:00,39.75,39.88,39.74,39.88,24200.0,33.0632,33.1714,33.0549,33.1714,24200.0
2009-07-24 13:35:00,39.88,39.92,39.86,39.92,18600.0,33.1714,33.2046,33.1547,33.2046,18600.0
2009-07-24 13:40:00,39.91,39.93,39.88,39.9,21000.0,33.1963,33.213,33.1714,33.188,21000.0
2009-07-24 13:45:00,39.9,39.94,39.89,39.91,12400.0,33.188,33.2213,33.1797,33.1963,12400.0
2009-07-24 13:50:00,39.89,39.94,39.88,39.9,19400.0,33.1797,33.2213,33.1714,33.188,19400.0
2009-07-24 13:55:00,39.9,39.92,39.89,39.9,13800.0,33.188,33.2046,33.1797,33.188,13800.0
2009-07-24 14:00:00,39.89,39.95,39.89,39.92,24200.0,33.1797,33.2296,33.1797,33.2046,24200.0
2009-07-24 14:05:00,39.93,39.95,39.89,39.9,20400.0,33.213,33.2296,33.1797,33.188,20400.0
2009-07-24 14:10:00,39.9,39.92,39.89,39.9,20500.0,33.188,33.2046,33.1797,33.188,20500.0
2009-07-24 14:15:00,39.9,39.93,39.89,39.9,27900.0,33.188,33.213,33.1797,33.188,27900.0
2009-07-24 14:20:00,39.9,39.9,39.81,39.82,17800.0,33.188,33.188,33.1131,33.1215,17800.0
2009-07-24 14:25:00,39.82,39.85,39.79,39.79,16200.0,33.1215,33.1464,33.0965,33.0965,16200.0
2009-07-24 14:30:00,39.8,39.81,39.77,39.77,11900.0,33.1048,33.1131,33.0799,33.0799,11900.0
2009-07-24 14:35:00,39.78,39.8,39.77,39.79,8900.0,33.0882,33.1048,33.0799,33.0965,8900.0
2009-07-24 14:40:00,39.8,39.8,39.74,39.75,17300.0,33.1048,33.1048,33.0549,33.0632,17300.0
2009-07-24 14:45:00,39.75,39.91,39.74,39.88,91300.0,33.0632,33.1963,33.0549,33.1714,91300.0
2009-07-24 14:50:00,39.88,39.89,39.73,39.76,23000.0,33.1714,33.1797,33.0466,33.0716,23000.0
2009-07-24 14:55:00,39.76,39.83,39.75,39.83,14500.0,33.0716,33.1298,33.0632,33.1298,14500.0
2009-07-24 15:00:00,39.84,39.85,39.8,39.81,14700.0,33.1381,33.1464,33.1048,33.1131,14700.0
2009-07-24 15:05:00,39.82,39.84,39.81,39.83,14100.0,33.1215,33.1381,33.1131,33.1298,14100.0
2009-07-24 15:10:00,39.82,39.85,39.8,39.84,15200.0,33.1215,33.1464,33.1048,33.1381,15200.0
2009-07-24 15:15:00,39.84,39.87,39.83,39.84,22600.0,33.1381,33.1631,33.1298,33.1381,22600.0
2009-07-24 15:20:00,39.84,39.93,39.84,39.92,27700.0,33.1381,33.213,33.1381,33.2046,27700.0
2009-07-24 15:25:00,39.93,39.98,39.91,39.91,23600.0,33.213,33.2546,33.1963,33.1963,23600.0
2009-07-24 15:30:00,39.91,39.98,39.9,39.96,51400.0,33.1963,33.2546,33.188,33.2379,51400.0
2009-07-24 15:35:00,39.96,40.0,39.94,39.98,33200.0,33.2379,33.2712,33.2213,33.2546,33200.0
2009-07-24 15:40:00,39.99,40.0,39.96,40.0,32500.0,33.2629,33.2712,33.2379,33.2712,32500.0
2009-07-24 15:45:00,39.99,40.11,39.99,40.1,71600.0,33.2629,33.3627,33.2629,33.3544,71600.0
2009-07-24 15:50:00,40.11,40.11,40.07,40.09,44100.0,33.3627,33.3627,33.3294,33.346,44100.0
2009-07-24 15:55:00,40.09,40.11,40.05,40.1,53600.0,33.346,33.3627,33.3128,33.3544,53600.0
2009-07-27 09:30:00,40.21,40.21,40.0,40.13,14600.0,33.4459,33.4459,33.2712,33.3793,14600.0
2009-07-27 09:35:00,40.09,40.11,39.95,40.03,8600.0,33.346,33.3627,33.2296,33.2961,8600.0
2009-07-27 09:40:00,40.01,40.15,39.99,40.06,17700.0,33.2795,33.396,33.2629,33.3211,17700.0
2009-07-27 09:45:00,40.09,40.21,40.09,40.13,12000.0,33.346,33.4459,33.346,33.3793,12000.0
2009-07-27 09:50:00,40.12,40.26,40.12,40.21,46700.0,33.371,33.4875,33.371,33.4459,46700.0
2009-07-27 09:55:00,40.22,40.24,40.21,40.24,39100.0,33.4542,33.4708,33.4459,33.4708,39100.0
2009-07-27 10:00:00,40.24,40.35,40.2,40.24,32300.0,33.4708,33.5623,33.4375,33.4708,32300.0
2009-07-27 10:05:00,40.24,40.25,40.19,40.22,33500.0,33.4708,33.4791,33.4292,33.4542,33500.0
2009-07-27 10:10:00,40.22,40.24,40.2,40.22,42300.0,33.4542,33.4708,33.4375,33.4542,42300.0
2009-07-27 10:15:00,40.21,40.23,40.19,40.21,37600.0,33.4459,33.4625,33.4292,33.4459,37600.0
2009-07-27 10:20:00,40.21,40.22,40.17,40.2,26400.0,33.4459,33.4542,33.4126,33.4375,26400.0
2009-07-27 10:25:00,40.22,40.22,40.16,40.2,28500.0,33.4542,33.4542,33.4043,33.4375,28500.0
2009-07-27 10:30:00,40.2,40.21,40.14,40.15,27600.0,33.4375,33.4459,33.3876,33.396,27600.0
2009-07-27 10:35:00,40.15,40.18,40.15,40.17,27700.0,33.396,33.4209,33.396,33.4126,27700.0
2009-07-27 10:40:00,40.18,40.23,40.16,40.22,22300.0,33.4209,33.4625,33.4043,33.4542,22300.0
2009-07-27 10:45:00,40.21,40.29,40.21,40.27,17300.0,33.4459,33.5124,33.4459,33.4958,17300.0
2009-07-27 10:50:00,40.27,40.27,40.21,40.23,17100.0,33.4958,33.4958,33.4459,33.4625,17100.0
2009-07-27 10:55:00,40.24,40.28,40.19,40.27,25000.0,33.4708,33.5041,33.4292,33.4958,25000.0
2009-07-27 11:00:00,40.27,40.3,40.24,40.29,20700.0,33.4958,33.5207,33.4708,33.5124,20700.0
2009-07-27 11:05:00,40.29,40.31,40.28,40.31,10500.0,33.5124,33.529,33.5041,33.529,10500.0
2009-07-27 11:10:00,40.3,40.37,40.29,40.34,23100.0,33.5207,33.5789,33.5124,33.554,23100.0
2009-07-27 11:15:00,40.35,40.35,40.33,40.33,9700.0,33.5623,33.5623,33.5457,33.5457,9700.0
2009-07-27 11:20:00,40.35,40.41,40.34,40.36,28900.0,33.5623,33.6122,33.554,33.5706,28900.0
2009-07-27 11:25:00,40.37,40.39,40.28,40.31,24700.0,33.5789,33.5956,33.5041,33.529,24700.0
2009-07-27 11:30:00,40.3,40.4,40.3,40.31,27700.0,33.5207,33.6039,33.5207,33.529,27700.0
2009-07-27 11:35:00,40.3,40.3,40.21,40.22,12600.0,33.5207,33.5207,33.4459,33.4542,12600.0
2009-07-27 11:40:00,40.22,40.24,40.2,40.21,13300.0,33.4542,33.4708,33.4375,33.4459,13300.0
2009-07-27 11:45:00,40.22,40.26,40.21,40.24,25400.0,33.4542,33.4875,33.4459,33.4708,25400.0
2009-07-27 11:50:00,40.23,40.25,40.22,40.22,10700.0,33.4625,33.4791,33.4542,33.4542,10700.0
2009-07-27 11:55:00,40.23,40.23,40.2,40.22,10500.0,33.4625,33.4625,33.4375,33.4542,10500.0
2009-07-27 12:00:00,40.22,40.23,40.21,40.22,10500.0,33.4542,33.4625,33.4459,33.4542,10500.0
2009-07-27 12:05:00,40.22,40.23,40.21,40.23,14200.0,33.4542,33.4625,33.4459,33.4625,14200.0
2009-07-27 12:10:00,40.22,40.23,40.2,40.2,14800.0,33.4542,33.4625,33.4375,33.4375,14800.0
2009-07-27 12:15:00,40.21,40.23,40.2,40.23,9400.0,33.4459,33.4625,33.4375,33.4625,9400.0
2009-07-27 12:20:00,40.22,40.24,40.21,40.24,36600.0,33.4542,33.4708,33.4459,33.4708,36600.0
2009-07-27 12:25:00,40.23,40.23,40.22,40.22,6900.0,33.4625,33.4625,33.4542,33.4542,6900.0
2009-07-27 12:30:00,40.22,40.25,40.21,40.24,17200.0,33.4542,33.4791,33.4459,33.4708,17200.0
2009-07-27 12:35:00,40.24,40.26,40.24,40.26,8000.0,33.4708,33.4875,33.4708,33.4875,8000.0
2009-07-27 12:40:00,40.26,40.28,40.24,40.26,10300.0,33.4875,33.5041,33.4708,33.4875,10300.0
2009-07-27 12:45:00,40.26,40.3,40.25,40.29,9800.0,33.4875,33.5207,33.4791,33.5124,9800.0
2009-07-27 12:50:00,40.29,40.34,40.29,40.3,12200.0,33.5124,33.554,33.5124,33.5207,12200.0
2009-07-27 12:55:00,40.3,40.32,40.27,40.32,5600.0,33.5207,33.5374,33.4958,33.5374,5600.0
2009-07-27 13:00:00,40.32,40.33,40.28,40.32,9100.0,33.5374,33.5457,33.5041,33.5374,9100.0
2009-07-27 13:05:00,40.33,40.35,40.32,40.33,8900.0,33.5457,33.5623,33.5374,33.5457,8900.0
2009-07-27 13:10:00,40.32,40.33,40.27,40.27,7200.0,33.5374,33.5457,33.4958,33.4958,7200.0
2009-07-27 13:15:00,40.27,40.31,40.25,40.25,13300.0,33.4958,33.529,33.4791,33.4791,13300.0
2009-07-27 13:20:00,40.25,40.25,40.21,40.23,5700.0,33.4791,33.4791,33.4459,33.4625,5700.0
2009-07-27 13:25:00,40.23,40.24,40.22,40.22,7200.0,33.4625,33.4708,33.4542,33.4542,7200.0
2009-07-27 13:30:00,40.22,40.24,40.22,40.22,11100.0,33.4542,33.4708,33.4542,33.4542,11100.0
2009-07-27 13:35:00,40.22,40.24,40.22,40.24,9200.0,33.4542,33.4708,33.4542,33.4708,9200.0
2009-07-27 13:40:00,40.24,40.27,40.23,40.25,9400.0,33.4708,33.4958,33.4625,33.4791,9400.0
2009-07-27 13:45:00,40.24,40.31,40.24,40.31,12800.0,33.4708,33.529,33.4708,33.529,12800.0
2009-07-27 13:50:00,40.31,40.32,40.27,40.28,8800.0,33.529,33.5374,33.4958,33.5041,8800.0
2009-07-27 13:55:00,40.28,40.33,40.27,40.29,16500.0,33.5041,33.5457,33.4958,33.5124,16500.0
2009-07-27 14:00:00,40.29,40.3,40.25,40.26,5700.0,33.5124,33.5207,33.4791,33.4875,5700.0
2009-07-27 14:05:00,40.26,40.29,40.26,40.29,7600.0,33.4875,33.5124,33.4875,33.5124,7600.0
2009-07-27 14:10:00,40.29,40.3,40.27,40.28,13500.0,33.5124,33.5207,33.4958,33.5041,13500.0
2009-07-27 14:15:00,40.29,40.36,40.28,40.31,12500.0,33.5124,33.5706,33.5041,33.529,12500.0
2009-07-27 14:20:00,40.31,40.32,40.3,40.31,6400.0,33.529,33.5374,33.5207,33.529,6400.0
2009-07-27 14:25:00,40.31,40.31,40.28,40.29,9100.0,33.529,33.529,33.5041,33.5124,9100.0
2009-07-27 14:30:00,40.29,40.3,40.28,40.29,9800.0,33.5124,33.5207,33.5041,33.5124,9800.0
2009-07-27 14:35:00,40.29,40.33,40.28,40.31,14600.0,33.5124,33.5457,33.5041,33.529,14600.0
2009-07-27 14:40:00,40.31,40.36,40.3,40.36,21100.0,33.529,33.5706,33.5207,33.5706,21100.0
2009-07-27 14:45:00,40.35,40.37,40.34,40.35,20700.0,33.5623,33.5789,33.554,33.5623,20700.0
2009-07-27 14:50:00,40.36,40.43,40.34,40.38,35400.0,33.5706,33.6289,33.554,33.5873,35400.0
2009-07-27 14:55:00,40.38,40.44,40.36,40.42,26200.0,33.5873,33.6372,33.5706,33.6205,26200.0
2009-07-27 15:00:00,40.42,40.42,40.38,40.38,19100.0,33.6205,33.6205,33.5873,33.5873,19100.0
2009-07-27 15:05:00,40.38,40.4,40.35,40.36,27300.0,33.5873,33.6039,33.5623,33.5706,27300.0
2009-07-27 15:10:00,40.37,40.4,40.33,40.39,67600.0,33.5789,33.6039,33.5457,33.5956,67600.0
2009-07-27 15:15:00,40.4,40.44,40.34,40.38,36500.0,33.6039,33.6372,33.554,33.5873,36500.0
2009-07-27 15:20:00,40.37,40.39,40.34,40.35,23100.0,33.5789,33.5956,33.554,33.5623,23100.0
2009-07-27 15:25:00,40.34,40.44,40.34,40.39,26500.0,33.554,33.6372,33.554,33.5956,26500.0
2009-07-27 15:30:00,40.39,40.4,40.36,40.36,15700.0,33.5956,33.6039,33.5706,33.5706,15700.0
2009-07-27 15:35:00,40.36,40.39,40.34,40.35,59500.0,33.5706,33.5956,33.554,33.5623,59500.0
2009-07-27 15:40:00,40.36,40.44,40.33,40.43,30400.0,33.5706,33.6372,33.5457,33.6289,30400.0
2009-07-27 15:45:00,40.42,40.47,40.42,40.44,38600.0,33.6205,33.6621,33.6205,33.6372,38600.0
2009-07-27 15:50:00,40.44,40.48,40.41,40.41,74800.0,33.6372,33.6704,33.6122,33.6122,74800.0
2009-07-27 15:55:00,40.42,40.43,40.35,40.43,121000.0,33.6205,33.6289,33.5623,33.6289,121000.0
2009-07-28 09:30:00,39.82,40.05,39.62,39.83,32300.0,33.1215,33.3128,32.9551,33.1298,32300.0
2009-07-28 09:35:00,39.83,39.92,39.7,39.8,31700.0,33.1298,33.2046,33.0217,33.1048,31700.0
2009-07-28 09:40:00,39.8,39.96,39.71,39.91,61400.0,33.1048,33.2379,33.03,33.1963,61400.0
2009-07-28 09:45:00,39.91,39.95,39.76,39.8,44500.0,33.1963,33.2296,33.0716,33.1048,44500.0
2009-07-28 09:50:00,39.82,39.85,39.66,39.71,38400.0,33.1215,33.1464,32.9884,33.03,38400.0
2009-07-28 09:55:00,39.72,39.73,39.52,39.65,46100.0,33.0383,33.0466,32.8719,32.9801,46100.0
2009-07-28 10:00:00,39.6,39.63,39.45,39.59,39900.0,32.9385,32.9634,32.8137,32.9302,39900.0
2009-07-28 10:05:00,39.58,39.66,39.58,39.65,20300.0,32.9218,32.9884,32.9218,32.9801,20300.0
2009-07-28 10:10:00,39.69,39.74,39.55,39.6,24200.0,33.0133,33.0549,32.8969,32.9385,24200.0
2009-07-28 10:15:00,39.61,39.69,39.51,39.62,20700.0,32.9468,33.0133,32.8636,32.9551,20700.0
2009-07-28 10:20:00,39.61,39.68,39.61,39.64,9500.0,32.9468,33.005,32.9468,32.9717,9500.0
2009-07-28 10:25:00,39.65,39.67,39.55,39.56,17100.0,32.9801,32.9967,32.8969,32.9052,17100.0
2009-07-28 10:30:00,39.56,39.56,39.5,39.5,19400.0,32.9052,32.9052,32.8553,32.8553,19400.0
2009-07-28 10:35:00,39.5,39.52,39.42,39.49,40400.0,32.8553,32.8719,32.7888,32.847,40400.0
2009-07-28 10:40:00,39.49,39.55,39.46,39.55,12000.0,32.847,32.8969,32.822,32.8969,12000.0
2009-07-28 10:45:00,39.54,39.65,39.54,39.65,16400.0,32.8886,32.9801,32.8886,32.9801,16400.0
2009-07-28 10:50:00,39.66,39.68,39.64,39.65,8200.0,32.9884,33.005,32.9717,32.9801,8200.0
2009-07-28 10:55:00,39.66,39.66,39.65,39.66,4700.0,32.9884,32.9884,32.9801,32.9884,4700.0
2009-07-28 11:00:00,39.65,39.66,39.63,39.64,13700.0,32.9801,32.9884,32.9634,32.9717,13700.0
2009-07-28 11:05:00,39.64,39.65,39.53,39.54,23100.0,32.9717,32.9801,32.8803,32.8886,23100.0
2009-07-28 11:10:00,39.53,39.54,39.44,39.47,15400.0,32.8803,32.8886,32.8054,32.8303,15400.0
2009-07-28 11:15:00,39.47,39.53,39.47,39.49,22000.0,32.8303,32.8803,32.8303,32.847,22000.0
2009-07-28 11:20:00,39.48,39.48,39.41,39.41,23800.0,32.8387,32.8387,32.7804,32.7804,23800.0
2009-07-28 11:25:00,39.42,39.48,39.4,39.41,18200.0,32.7888,32.8387,32.7721,32.7804,18200.0
2009-07-28 11:30:00,39.41,39.42,39.29,39.29,25200.0,32.7804,32.7888,32.6806,32.6806,25200.0
2009-07-28 11:35:00,39.29,39.36,39.28,39.36,23200.0,32.6806,32.7388,32.6723,32.7388,23200.0
2009-07-28 11:40:00,39.36,39.45,39.35,39.45,14400.0,32.7388,32.8137,32.7305,32.8137,14400.0
2009-07-28 11:45:00,39.46,39.55,39.45,39.54,11800.0,32.822,32.8969,32.8137,32.8886,11800.0
2009-07-28 11:50:00,39.54,39.54,39.44,39.49,8800.0,32.8886,32.8886,32.8054,32.847,8800.0
2009-07-28 11:55:00,39.49,39.52,39.46,39.51,7400.0,32.847,32.8719,32.822,32.8636,7400.0
2009-07-28 12:00:00,39.52,39.52,39.5,39.51,6900.0,32.8719,32.8719,32.8553,32.8636,6900.0
2009-07-28 12:05:00,39.51,39.51,39.48,39.5,11900.0,32.8636,32.8636,32.8387,32.8553,11900.0
2009-07-28 12:10:00,39.5,39.52,39.48,39.5,15300.0,32.8553,32.8719,32.8387,32.8553,15300.0
2009-07-28 12:15:00,39.51,39.51,39.43,39.43,21100.0,32.8636,32.8636,32.7971,32.7971,21100.0
2009-07-28 12:20:00,39.43,39.45,39.38,39.41,12600.0,32.7971,32.8137,32.7555,32.7804,12600.0
2009-07-28 12:25:00,39.41,39.42,39.37,39.37,8000.0,32.7804,32.7888,32.7472,32.7472,8000.0
2009-07-28 12:30:00,39.37,39.44,39.37,39.43,13100.0,32.7472,32.8054,32.7472,32.7971,13100.0
2009-07-28 12:35:00,39.44,39.45,39.42,39.42,9900.0,32.8054,32.8137,32.7888,32.7888,9900.0
2009-07-28 12:40:00,39.42,39.43,39.42,39.42,5300.0,32.7888,32.7971,32.7888,32.7888,5300.0
2009-07-28 12:45:00,39.42,39.43,39.4,39.42,9400.0,32.7888,32.7971,32.7721,32.7888,9400.0
2009-07-28 12:50:00,39.42,39.43,39.42,39.43,4600.0,32.7888,32.7971,32.7888,32.7971,4600.0
2009-07-28 12:55:00,39.42,39.5,39.42,39.5,17600.0,32.7888,32.8553,32.7888,32.8553,17600.0
2009-07-28 13:00:00,39.51,39.53,39.43,39.43,19900.0,32.8636,32.8803,32.7971,32.7971,19900.0
2009-07-28 13:05:00,39.44,39.5,39.43,39.5,10000.0,32.8054,32.8553,32.7971,32.8553,10000.0
2009-07-28 13:10:00,39.5,39.68,39.5,39.67,16300.0,32.8553,33.005,32.8553,32.9967,16300.0
2009-07-28 13:15:00,39.68,39.68,39.64,39.64,9000.0,33.005,33.005,32.9717,32.9717,9000.0
2009-07-28 13:20:00,39.64,39.7,39.63,39.69,17100.0,32.9717,33.0217,32.9634,33.0133,17100.0
2009-07-28 13:25:00,39.68,39.69,39.6,39.6,9200.0,33.005,33.0133,32.9385,32.9385,9200.0
2009-07-28 13:30:00,39.6,39.65,39.6,39.63,53400.0,32.9385,32.9801,32.9385,32.9634,53400.0
2009-07-28 13:35:00,39.63,39.79,39.63,39.77,37600.0,32.9634,33.0965,32.9634,33.0799,37600.0
2009-07-28 13:40:00,39.76,39.77,39.75,39.75,7200.0,33.0716,33.0799,33.0632,33.0632,7200.0
2009-07-28 13:45:00,39.75,39.78,39.72,39.77,13800.0,33.0632,33.0882,33.0383,33.0799,13800.0
2009-07-28 13:50:00,39.77,39.87,39.76,39.87,21100.0,33.0799,33.1631,33.0716,33.1631,21100.0
2009-07-28 13:55:00,39.85,39.92,39.85,39.88,21000.0,33.1464,33.2046,33.1464,33.1714,21000.0
2009-07-28 14:00:00,39.88,39.96,39.88,39.96,41000.0,33.1714,33.2379,33.1714,33.2379,41000.0
2009-07-28 14:05:00,39.97,40.01,39.96,40.01,65800.0,33.2462,33.2795,33.2379,33.2795,65800.0
2009-07-28 14:10:00,40.01,40.06,39.96,39.96,48500.0,33.2795,33.3211,33.2379,33.2379,48500.0
2009-07-28 14:15:00,39.95,39.96,39.89,39.89,11700.0,33.2296,33.2379,33.1797,33.1797,11700.0
2009-07-28 14:20:00,39.9,39.92,39.85,39.85,20600.0,33.188,33.2046,33.1464,33.1464,20600.0
2009-07-28 14:25:00,39.86,39.88,39.84,39.88,10900.0,33.1547,33.1714,33.1381,33.1714,10900.0
2009-07-28 14:30:00,39.88,40.04,39.88,40.0,18800.0,33.1714,33.3045,33.1714,33.2712,18800.0
2009-07-28 14:35:00,40.0,40.01,39.87,39.91,24300.0,33.2712,33.2795,33.1631,33.1963,24300.0
2009-07-28 14:40:00,39.9,39.97,39.88,39.88,21000.0,33.188,33.2462,33.1714,33.1714,21000.0
2009-07-28 14:45:00,39.86,39.86,39.84,39.85,5900.0,33.1547,33.1547,33.1381,33.1464,5900.0
2009-07-28 14:50:00,39.83,39.83,39.76,39.77,14800.0,33.1298,33.1298,33.0716,33.0799,14800.0
2009-07-28 14:55:00,39.78,39.81,39.76,39.8,25300.0,33.0882,33.1131,33.0716,33.1048,25300.0
2009-07-28 15:00:00,39.81,39.81,39.76,39.81,16100.0,33.1131,33.1131,33.0716,33.1131,16100.0
2009-07-28 15:05:00,39.81,39.83,39.79,39.8,15000.0,33.1131,33.1298,33.0965,33.1048,15000.0
2009-07-28 15:10:00,39.8,39.93,39.69,39.93,115200.0,33.1048,33.213,33.0133,33.213,115200.0
2009-07-28 15:15:00,39.93,39.97,39.9,39.92,41700.0,33.213,33.2462,33.188,33.2046,41700.0
2009-07-28 15:20:00,39.9,39.91,39.84,39.84,30200.0,33.188,33.1963,33.1381,33.1381,30200.0
2009-07-28 15:25:00,39.83,39.87,39.76,39.8,22500.0,33.1298,33.1631,33.0716,33.1048,22500.0
2009-07-28 15:30:00,39.81,39.86,39.8,39.85,24500.0,33.1131,33.1547,33.1048,33.1464,24500.0
2009-07-28 15:35:00,39.86,39.86,39.81,39.81,17300.0,33.1547,33.1547,33.1131,33.1131,17300.0
2009-07-28 15:40:00,39.81,39.95,39.81,39.94,28400.0,33.1131,33.2296,33.1131,33.2213,28400.0
2009-07-28 15:45:00,39.94,40.03,39.93,40.02,29600.0,33.2213,33.2961,33.213,33.2878,29600.0
2009-07-28 15:50:00,40.03,40.03,39.99,39.99,39500.0,33.2961,33.2961,33.2629,33.2629,39500.0
2009-07-28 15:55:00,39.99,40.02,39.96,40.01,90000.0,33.2629,33.2878,33.2379,33.2795,90000.0
2009-07-29 09:30:00,40.48,40.56,40.13,40.34,39200.0,33.6704,33.737,33.3793,33.554,39200.0
2009-07-29 09:35:00,40.39,40.51,40.32,40.49,41200.0,33.5956,33.6954,33.5374,33.6788,41200.0
2009-07-29 09:40:00,40.48,40.58,40.47,40.57,29600.0,33.6704,33.7536,33.6621,33.7453,29600.0
2009-07-29 09:45:00,40.58,40.7,40.54,40.67,22300.0,33.7536,33.8534,33.7203,33.8285,22300.0
2009-07-29 09:50:00,40.67,40.68,40.6,40.66,17500.0,33.8285,33.8368,33.7703,33.8202,17500.0
2009-07-29 09:55:00,40.66,40.78,40.6,40.76,26200.0,33.8202,33.92,33.7703,33.9033,26200.0
2009-07-29 10:00:00,40.76,40.86,40.73,40.85,21900.0,33.9033,33.9865,33.8784,33.9782,21900.0
2009-07-29 10:05:00,40.85,40.91,40.83,40.85,38300.0,33.9782,34.0281,33.9616,33.9782,38300.0
2009-07-29 10:10:00,40.86,40.96,40.84,40.95,34200.0,33.9865,34.0697,33.9699,34.0614,34200.0
2009-07-29 10:15:00,40.95,40.97,40.85,40.89,34200.0,34.0614,34.078,33.9782,34.0115,34200.0
2009-07-29 10:20:00,40.9,40.92,40.81,40.87,23800.0,34.0198,34.0364,33.9449,33.9948,23800.0
2009-07-29 10:25:00,40.84,40.92,40.83,40.88,24800.0,33.9699,34.0364,33.9616,34.0032,24800.0
2009-07-29 10:30:00,40.88,40.88,40.75,40.84,22600.0,34.0032,34.0032,33.895,33.9699,22600.0
2009-07-29 10:35:00,40.83,40.83,40.75,40.81,14500.0,33.9616,33.9616,33.895,33.9449,14500.0
2009-07-29 10:40:00,40.81,40.89,40.76,40.76,22800.0,33.9449,34.0115,33.9033,33.9033,22800.0
2009-07-29 10:45:00,40.75,40.82,40.72,40.76,18600.0,33.895,33.9532,33.8701,33.9033,18600.0
2009-07-29 10:50:00,40.76,40.79,40.74,40.78,12100.0,33.9033,33.9283,33.8867,33.92,12100.0
2009-07-29 10:55:00,40.78,40.8,40.69,40.74,14900.0,33.92,33.9366,33.8451,33.8867,14900.0
2009-07-29 11:00:00,40.75,40.82,40.75,40.78,17400.0,33.895,33.9532,33.895,33.92,17400.0
2009-07-29 11:05:00,40.78,40.85,40.75,40.83,18700.0,33.92,33.9782,33.895,33.9616,18700.0
2009-07-29 11:10:00,40.83,40.88,40.82,40.86,17600.0,33.9616,34.0032,33.9532,33.9865,17600.0
2009-07-29 11:15:00,40.86,40.88,40.82,40.86,24800.0,33.9865,34.0032,33.9532,33.9865,24800.0
2009-07-29 11:20:00,40.86,40.91,40.82,40.83,21800.0,33.9865,34.0281,33.9532,33.9616,21800.0
2009-07-29 11:25:00,40.8,40.81,40.75,40.75,13500.0,33.9366,33.9449,33.895,33.895,13500.0
2009-07-29 11:30:00,40.76,40.8,40.75,40.8,20200.0,33.9033,33.9366,33.895,33.9366,20200.0
2009-07-29 11:35:00,40.8,40.81,40.74,40.74,9600.0,33.9366,33.9449,33.8867,33.8867,9600.0
2009-07-29 11:40:00,40.74,40.77,40.68,40.77,19700.0,33.8867,33.9117,33.8368,33.9117,19700.0
2009-07-29 11:45:00,40.77,40.91,40.76,40.91,14400.0,33.9117,34.0281,33.9033,34.0281,14400.0
2009-07-29 11:50:00,40.9,40.97,40.9,40.97,12300.0,34.0198,34.078,34.0198,34.078,12300.0
2009-07-29 11:55:00,40.96,40.96,40.92,40.95,7200.0,34.0697,34.0697,34.0364,34.0614,7200.0
2009-07-29 12:00:00,40.95,40.99,40.95,40.98,8500.0,34.0614,34.0946,34.0614,34.0863,8500.0
2009-07-29 12:05:00,40.99,41.0,40.97,40.97,10600.0,34.0946,34.103,34.078,34.078,10600.0
2009-07-29 12:10:00,40.97,41.0,40.97,41.0,16100.0,34.078,34.103,34.078,34.103,16100.0
2009-07-29 12:15:00,41.01,41.04,41.0,41.01,12800.0,34.1113,34.1362,34.103,34.1113,12800.0
2009-07-29 12:20:00,41.01,41.04,41.01,41.03,7700.0,34.1113,34.1362,34.1113,34.1279,7700.0
2009-07-29 12:25:00,41.03,41.05,41.02,41.03,8800.0,34.1279,34.1446,34.1196,34.1279,8800.0
2009-07-29 12:30:00,41.03,41.03,41.0,41.01,4000.0,34.1279,34.1279,34.103,34.1113,4000.0
2009-07-29 12:35:00,41.0,41.06,41.0,41.04,8300.0,34.103,34.1529,34.103,34.1362,8300.0
2009-07-29 12:40:00,41.04,41.06,41.01,41.01,10100.0,34.1362,34.1529,34.1113,34.1113,10100.0
2009-07-29 12:45:00,41.01,41.01,40.94,40.95,11500.0,34.1113,34.1113,34.0531,34.0614,11500.0
2009-07-29 12:50:00,40.96,40.98,40.94,40.95,6900.0,34.0697,34.0863,34.0531,34.0614,6900.0
2009-07-29 12:55:00,40.95,40.96,40.94,40.95,4200.0,34.0614,34.0697,34.0531,34.0614,4200.0
2009-07-29 13:00:00,40.95,40.95,40.8,40.82,18400.0,34.0614,34.0614,33.9366,33.9532,18400.0
2009-07-29 13:05:00,40.84,40.89,40.83,40.84,15100.0,33.9699,34.0115,33.9616,33.9699,15100.0
2009-07-29 13:10:00,40.84,40.85,40.75,40.82,16000.0,33.9699,33.9782,33.895,33.9532,16000.0
2009-07-29 13:15:00,40.81,40.81,40.76,40.81,4800.0,33.9449,33.9449,33.9033,33.9449,4800.0
2009-07-29 13:20:00,40.8,40.81,40.79,40.8,7300.0,33.9366,33.9449,33.9283,33.9366,7300.0
2009-07-29 13:25:00,40.8,40.81,40.7,40.72,10000.0,33.9366,33.9449,33.8534,33.8701,10000.0
2009-07-29 13:30:00,40.72,40.73,40.68,40.72,18800.0,33.8701,33.8784,33.8368,33.8701,18800.0
2009-07-29 13:35:00,40.72,40.77,40.72,40.77,12800.0,33.8701,33.9117,33.8701,33.9117,12800.0
2009-07-29 13:40:00,40.77,40.82,40.76,40.81,6200.0,33.9117,33.9532,33.9033,33.9449,6200.0
2009-07-29 13:45:00,40.81,40.82,40.79,40.8,8200.0,33.9449,33.9532,33.9283,33.9366,8200.0
2009-07-29 13:50:00,40.81,40.81,40.78,40.81,3300.0,33.9449,33.9449,33.92,33.9449,3300.0
2009-07-29 13:55:00,40.81,40.82,40.8,40.82,3400.0,33.9449,33.9532,33.9366,33.9532,3400.0
2009-07-29 14:00:00,40.83,40.87,40.81,40.86,17200.0,33.9616,33.9948,33.9449,33.9865,17200.0
2009-07-29 14:05:00,40.86,40.86,40.81,40.82,11100.0,33.9865,33.9865,33.9449,33.9532,11100.0
2009-07-29 14:10:00,40.83,40.88,40.8,40.86,13400.0,33.9616,34.0032,33.9366,33.9865,13400.0
2009-07-29 14:15:00,40.86,40.93,40.85,40.89,18500.0,33.9865,34.0447,33.9782,34.0115,18500.0
2009-07-29 14:20:00,40.89,40.91,40.86,40.9,36800.0,34.0115,34.0281,33.9865,34.0198,36800.0
2009-07-29 14:25:00,40.91,41.0,40.89,40.99,11800.0,34.0281,34.103,34.0115,34.0946,11800.0
2009-07-29 14:30:00,40.99,40.99,40.94,40.96,17100.0,34.0946,34.0946,34.0531,34.0697,17100.0
2009-07-29 14:35:00,40.96,40.96,40.91,40.91,11100.0,34.0697,34.0697,34.0281,34.0281,11100.0
2009-07-29 14:40:00,40.92,40.97,40.92,40.93,16500.0,34.0364,34.078,34.0364,34.0447,16500.0
2009-07-29 14:45:00,40.91,40.95,40.91,40.93,7200.0,34.0281,34.0614,34.0281,34.0447,7200.0
2009-07-29 14:50:00,40.93,40.98,40.92,40.98,16900.0,34.0447,34.0863,34.0364,34.0863,16900.0
2009-07-29 14:55:00,40.98,40.99,40.92,40.92,14500.0,34.0863,34.0946,34.0364,34.0364,14500.0
2009-07-29 15:00:00,40.92,40.96,40.92,40.95,6600.0,34.0364,34.0697,34.0364,34.0614,6600.0
2009-07-29 15:05:00,40.96,41.01,40.94,40.99,21500.0,34.0697,34.1113,34.0531,34.0946,21500.0
2009-07-29 15:10:00,40.98,41.05,40.98,41.02,16700.0,34.0863,34.1446,34.0863,34.1196,16700.0
2009-07-29 15:15:00,41.03,41.03,40.97,40.98,14900.0,34.1279,34.1279,34.078,34.0863,14900.0
2009-07-29 15:20:00,40.97,41.02,40.97,41.0,12800.0,34.078,34.1196,34.078,34.103,12800.0
2009-07-29 15:25:00,40.99,41.02,40.95,40.95,17100.0,34.0946,34.1196,34.0614,34.0614,17100.0
2009-07-29 15:30:00,40.95,40.96,40.86,40.87,38500.0,34.0614,34.0697,33.9865,33.9948,38500.0
2009-07-29 15:35:00,40.87,40.98,40.86,40.98,34400.0,33.9948,34.0863,33.9865,34.0863,34400.0
2009-07-29 15:40:00,40.98,40.98,40.87,40.87,48900.0,34.0863,34.0863,33.9948,33.9948,48900.0
2009-07-29 15:45:00,40.88,40.97,40.88,40.94,34700.0,34.0032,34.078,34.0032,34.0531,34700.0
2009-07-29 15:50:00,40.93,40.94,40.9,40.91,43000.0,34.0447,34.0531,34.0198,34.0281,43000.0
2009-07-29 15:55:00,40.91,40.93,40.9,40.93,58700.0,34.0281,34.0447,34.0198,34.0447,58700.0
2009-07-30 09:30:00,41.25,41.57,41.25,41.43,37700.0,34.3109,34.5771,34.3109,34.4606,37700.0
2009-07-30 09:35:00,41.42,41.49,41.32,41.45,38400.0,34.4523,34.5105,34.3691,34.4773,38400.0
2009-07-30 09:40:00,41.45,41.53,41.45,41.5,20700.0,34.4773,34.5438,34.4773,34.5189,20700.0
2009-07-30 09:45:00,41.5,41.5,41.43,41.44,21600.0,34.5189,34.5189,34.4606,34.469,21600.0
2009-07-30 09:50:00,41.43,41.59,41.41,41.47,24600.0,34.4606,34.5937,34.444,34.4939,24600.0
2009-07-30 09:55:00,41.46,41.67,41.45,41.62,49300.0,34.4856,34.6603,34.4773,34.6187,49300.0
2009-07-30 10:00:00,41.66,41.68,41.6,41.6,23000.0,34.6519,34.6686,34.602,34.602,23000.0
2009-07-30 10:05:00,41.61,41.73,41.6,41.72,16300.0,34.6104,34.7102,34.602,34.7018,16300.0
2009-07-30 10:10:00,41.74,41.76,41.69,41.71,13200.0,34.7185,34.7351,34.6769,34.6935,13200.0
2009-07-30 10:15:00,41.69,41.74,41.67,41.7,10300.0,34.6769,34.7185,34.6603,34.6852,10300.0
2009-07-30 10:20:00,41.71,41.75,41.63,41.65,10800.0,34.6935,34.7268,34.627,34.6436,10800.0
2009-07-30 10:25:00,41.64,41.66,41.58,41.6,10100.0,34.6353,34.6519,34.5854,34.602,10100.0
2009-07-30 10:30:00,41.6,41.67,41.56,41.67,10100.0,34.602,34.6603,34.5688,34.6603,10100.0
2009-07-30 10:35:00,41.66,41.7,41.62,41.7,12500.0,34.6519,34.6852,34.6187,34.6852,12500.0
2009-07-30 10:40:00,41.69,41.74,41.67,41.69,11400.0,34.6769,34.7185,34.6603,34.6769,11400.0
2009-07-30 10:45:00,41.71,41.72,41.69,41.71,6100.0,34.6935,34.7018,34.6769,34.6935,6100.0
2009-07-30 10:50:00,41.7,41.71,41.63,41.65,11400.0,34.6852,34.6935,34.627,34.6436,11400.0
2009-07-30 10:55:00,41.64,41.67,41.61,41.64,6700.0,34.6353,34.6603,34.6104,34.6353,6700.0
2009-07-30 11:00:00,41.65,41.66,41.54,41.56,7600.0,34.6436,34.6519,34.5521,34.5688,7600.0
2009-07-30 11:05:00,41.56,41.61,41.49,41.5,14700.0,34.5688,34.6104,34.5105,34.5189,14700.0
2009-07-30 11:10:00,41.5,41.54,41.48,41.54,9700.0,34.5189,34.5521,34.5022,34.5521,9700.0
2009-07-30 11:15:00,41.54,41.55,41.48,41.48,6000.0,34.5521,34.5604,34.5022,34.5022,6000.0
2009-07-30 11:20:00,41.47,41.47,41.4,41.43,8400.0,34.4939,34.4939,34.4357,34.4606,8400.0
2009-07-30 11:25:00,41.44,41.46,41.41,41.41,5800.0,34.469,34.4856,34.444,34.444,5800.0
2009-07-30 11:30:00,41.41,41.42,41.35,41.37,36300.0,34.444,34.4523,34.3941,34.4107,36300.0
2009-07-30 11:35:00,41.36,41.4,41.36,41.39,5500.0,34.4024,34.4357,34.4024,34.4274,5500.0
2009-07-30 11:40:00,41.4,41.41,41.35,41.36,6000.0,34.4357,34.444,34.3941,34.4024,6000.0
2009-07-30 11:45:00,41.35,41.42,41.35,41.39,5100.0,34.3941,34.4523,34.3941,34.4274,5100.0
2009-07-30 11:50:00,41.39,41.41,41.3,41.3,6900.0,34.4274,34.444,34.3525,34.3525,6900.0
2009-07-30 11:55:00,41.29,41.33,41.28,41.32,9300.0,34.3442,34.3775,34.3359,34.3691,9300.0
2009-07-30 12:00:00,41.33,41.36,41.31,41.35,6300.0,34.3775,34.4024,34.3608,34.3941,6300.0
2009-07-30 12:05:00,41.36,41.44,41.36,41.41,12400.0,34.4024,34.469,34.4024,34.444,12400.0
2009-07-30 12:10:00,41.41,41.45,41.41,41.44,5000.0,34.444,34.4773,34.444,34.469,5000.0
2009-07-30 12:15:00,41.45,41.5,41.45,41.47,7900.0,34.4773,34.5189,34.4773,34.4939,7900.0
2009-07-30 12:20:00,41.48,41.49,41.42,41.43,3400.0,34.5022,34.5105,34.4523,34.4606,3400.0
2009-07-30 12:25:00,41.43,41.44,41.37,41.37,3900.0,34.4606,34.469,34.4107,34.4107,3900.0
2009-07-30 12:30:00,41.38,41.5,41.38,41.5,10100.0,34.419,34.5189,34.419,34.5189,10100.0
2009-07-30 12:35:00,41.5,41.5,41.43,41.46,8100.0,34.5189,34.5189,34.4606,34.4856,8100.0
2009-07-30 12:40:00,41.47,41.51,41.47,41.49,4500.0,34.4939,34.5272,34.4939,34.5105,4500.0
2009-07-30 12:45:00,41.49,41.54,41.49,41.52,4500.0,34.5105,34.5521,34.5105,34.5355,4500.0
2009-07-30 12:50:00,41.53,41.54,41.5,41.5,5300.0,34.5438,34.5521,34.5189,34.5189,5300.0
2009-07-30 12:55:00,41.5,41.5,41.47,41.47,2000.0,34.5189,34.5189,34.4939,34.4939,2000.0
2009-07-30 13:00:00,41.47,41.6,41.47,41.56,11300.0,34.4939,34.602,34.4939,34.5688,11300.0
2009-07-30 13:05:00,41.55,41.59,41.53,41.58,10500.0,34.5604,34.5937,34.5438,34.5854,10500.0
2009-07-30 13:10:00,41.58,41.58,41.54,41.56,5300.0,34.5854,34.5854,34.5521,34.5688,5300.0
2009-07-30 13:15:00,41.55,41.56,41.52,41.56,6500.0,34.5604,34.5688,34.5355,34.5688,6500.0
2009-07-30 13:20:00,41.55,41.61,41.55,41.56,4700.0,34.5604,34.6104,34.5604,34.5688,4700.0
2009-07-30 13:25:00,41.55,41.57,41.54,41.55,1900.0,34.5604,34.5771,34.5521,34.5604,1900.0
2009-07-30 13:30:00,41.54,41.57,41.54,41.56,3800.0,34.5521,34.5771,34.5521,34.5688,3800.0
2009-07-30 13:35:00,41.55,41.58,41.55,41.55,6700.0,34.5604,34.5854,34.5604,34.5604,6700.0
2009-07-30 13:40:00,41.55,41.61,41.54,41.57,5600.0,34.5604,34.6104,34.5521,34.5771,5600.0
2009-07-30 13:45:00,41.57,41.59,41.53,41.53,5600.0,34.5771,34.5937,34.5438,34.5438,5600.0
2009-07-30 13:50:00,41.54,41.6,41.54,41.58,7700.0,34.5521,34.602,34.5521,34.5854,7700.0
2009-07-30 13:55:00,41.57,41.58,41.49,41.49,12900.0,34.5771,34.5854,34.5105,34.5105,12900.0
2009-07-30 14:00:00,41.49,41.52,41.49,41.51,6100.0,34.5105,34.5355,34.5105,34.5272,6100.0
2009-07-30 14:05:00,41.51,41.53,41.48,41.49,10600.0,34.5272,34.5438,34.5022,34.5105,10600.0
2009-07-30 14:10:00,41.49,41.53,41.48,41.48,10000.0,34.5105,34.5438,34.5022,34.5022,10000.0
2009-07-30 14:15:00,41.48,41.51,41.48,41.5,6500.0,34.5022,34.5272,34.5022,34.5189,6500.0
2009-07-30 14:20:00,41.5,41.51,41.46,41.5,7400.0,34.5189,34.5272,34.4856,34.5189,7400.0
2009-07-30 14:25:00,41.5,41.52,41.47,41.47,6400.0,34.5189,34.5355,34.4939,34.4939,6400.0
2009-07-30 14:30:00,41.48,41.51,41.46,41.47,5400.0,34.5022,34.5272,34.4856,34.4939,5400.0
2009-07-30 14:35:00,41.47,41.49,41.44,41.47,8000.0,34.4939,34.5105,34.469,34.4939,8000.0
2009-07-30 14:40:00,41.48,41.5,41.46,41.48,14000.0,34.5022,34.5189,34.4856,34.5022,14000.0
2009-07-30 14:45:00,41.48,41.49,41.45,41.45,5000.0,34.5022,34.5105,34.4773,34.4773,5000.0
2009-07-30 14:50:00,41.46,41.49,41.42,41.45,12300.0,34.4856,34.5105,34.4523,34.4773,12300.0
2009-07-30 14:55:00,41.45,41.49,41.44,41.47,16900.0,34.4773,34.5105,34.469,34.4939,16900.0
2009-07-30 15:00:00,41.47,41.5,41.47,41.5,16200.0,34.4939,34.5189,34.4939,34.5189,16200.0
2009-07-30 15:05:00,41.5,41.5,41.48,41.5,24400.0,34.5189,34.5189,34.5022,34.5189,24400.0
2009-07-30 15:10:00,41.5,41.5,41.47,41.48,24600.0,34.5189,34.5189,34.4939,34.5022,24600.0
2009-07-30 15:15:00,41.49,41.5,41.48,41.49,14700.0,34.5105,34.5189,34.5022,34.5105,14700.0
2009-07-30 15:20:00,41.49,41.5,41.48,41.48,23200.0,34.5105,34.5189,34.5022,34.5022,23200.0
2009-07-30 15:25:00,41.49,41.5,41.45,41.49,12900.0,34.5105,34.5189,34.4773,34.5105,12900.0
2009-07-30 15:30:00,41.49,41.5,41.44,41.44,28400.0,34.5105,34.5189,34.469,34.469,28400.0
2009-07-30 15:35:00,41.44,41.45,41.33,41.34,28100.0,34.469,34.4773,34.3775,34.3858,28100.0
2009-07-30 15:40:00,41.34,41.35,41.14,41.18,46300.0,34.3858,34.3941,34.2194,34.2527,46300.0
2009-07-30 15:45:00,41.19,41.28,41.18,41.2,40100.0,34.261,34.3359,34.2527,34.2693,40100.0
2009-07-30 15:50:00,41.2,41.32,41.2,41.25,48800.0,34.2693,34.3691,34.2693,34.3109,48800.0
2009-07-30 15:55:00,41.25,41.31,41.24,41.26,76100.0,34.3109,34.3608,34.3026,34.3192,76100.0
2009-07-31 09:30:00,41.39,41.5,41.34,41.38,37500.0,34.4274,34.5189,34.3858,34.419,37500.0
2009-07-31 09:35:00,41.46,41.49,41.36,41.4,12700.0,34.4856,34.5105,34.4024,34.4357,12700.0
2009-07-31 09:40:00,41.4,41.5,41.4,41.44,17800.0,34.4357,34.5189,34.4357,34.469,17800.0
2009-07-31 09:45:00,41.45,41.5,41.39,41.47,16500.0,34.4773,34.5189,34.4274,34.4939,16500.0
2009-07-31 09:50:00,41.46,41.49,41.34,41.44,10400.0,34.4856,34.5105,34.3858,34.469,10400.0
2009-07-31 09:55:00,41.44,41.48,41.31,41.33,16300.0,34.469,34.5022,34.3608,34.3775,16300.0
2009-07-31 10:00:00,41.34,41.34,41.14,41.28,57200.0,34.3858,34.3858,34.2194,34.3359,57200.0
2009-07-31 10:05:00,41.29,41.45,41.16,41.44,19200.0,34.3442,34.4773,34.2361,34.469,19200.0
2009-07-31 10:10:00,41.46,41.5,41.44,41.49,16700.0,34.4856,34.5189,34.469,34.5105,16700.0
2009-07-31 10:15:00,41.48,41.56,41.47,41.5,26500.0,34.5022,34.5688,34.4939,34.5189,26500.0
2009-07-31 10:20:00,41.52,41.59,41.46,41.57,12000.0,34.5355,34.5937,34.4856,34.5771,12000.0
2009-07-31 10:25:00,41.57,41.59,41.52,41.52,12800.0,34.5771,34.5937,34.5355,34.5355,12800.0
2009-07-31 10:30:00,41.53,41.56,41.5,41.5,11500.0,34.5438,34.5688,34.5189,34.5189,11500.0
2009-07-31 10:35:00,41.5,41.5,41.4,41.46,9400.0,34.5189,34.5189,34.4357,34.4856,9400.0
2009-07-31 10:40:00,41.46,41.5,41.42,41.5,8100.0,34.4856,34.5189,34.4523,34.5189,8100.0
2009-07-31 10:45:00,41.52,41.55,41.44,41.44,8600.0,34.5355,34.5604,34.469,34.469,8600.0
2009-07-31 10:50:00,41.44,41.48,41.43,41.47,4900.0,34.469,34.5022,34.4606,34.4939,4900.0
2009-07-31 10:55:00,41.47,41.54,41.47,41.49,6200.0,34.4939,34.5521,34.4939,34.5105,6200.0
2009-07-31 11:00:00,41.49,41.53,41.49,41.5,6600.0,34.5105,34.5438,34.5105,34.5189,6600.0
2009-07-31 11:05:00,41.5,41.52,41.49,41.49,6800.0,34.5189,34.5355,34.5105,34.5105,6800.0
2009-07-31 11:10:00,41.47,41.5,41.47,41.49,6500.0,34.4939,34.5189,34.4939,34.5105,6500.0
2009-07-31 11:15:00,41.48,41.5,41.36,41.36,8200.0,34.5022,34.5189,34.4024,34.4024,8200.0
2009-07-31 11:20:00,41.34,41.41,41.34,41.35,6100.0,34.3858,34.444,34.3858,34.3941,6100.0
2009-07-31 11:25:00,41.37,41.43,41.36,41.43,4500.0,34.4107,34.4606,34.4024,34.4606,4500.0
2009-07-31 11:30:00,41.39,41.41,41.34,41.4,7100.0,34.4274,34.444,34.3858,34.4357,7100.0
2009-07-31 11:35:00,41.4,41.48,41.4,41.45,12200.0,34.4357,34.5022,34.4357,34.4773,12200.0
2009-07-31 11:40:00,41.45,41.49,41.45,41.45,4400.0,34.4773,34.5105,34.4773,34.4773,4400.0
2009-07-31 11:45:00,41.45,41.45,41.42,41.43,4700.0,34.4773,34.4773,34.4523,34.4606,4700.0
2009-07-31 11:50:00,41.44,41.48,41.43,41.48,5900.0,34.469,34.5022,34.4606,34.5022,5900.0
2009-07-31 11:55:00,41.47,41.49,41.46,41.47,6100.0,34.4939,34.5105,34.4856,34.4939,6100.0
2009-07-31 12:00:00,41.47,41.48,41.46,41.46,4100.0,34.4939,34.5022,34.4856,34.4856,4100.0
2009-07-31 12:05:00,41.46,41.47,41.41,41.46,11800.0,34.4856,34.4939,34.444,34.4856,11800.0
2009-07-31 12:10:00,41.46,41.46,41.43,41.43,2400.0,34.4856,34.4856,34.4606,34.4606,2400.0
2009-07-31 12:15:00,41.44,41.47,41.41,41.46,8000.0,34.469,34.4939,34.444,34.4856,8000.0
2009-07-31 12:20:00,41.47,41.5,41.47,41.48,9800.0,34.4939,34.5189,34.4939,34.5022,9800.0
2009-07-31 12:25:00,41.48,41.53,41.48,41.51,8000.0,34.5022,34.5438,34.5022,34.5272,8000.0
2009-07-31 12:30:00,41.51,41.52,41.46,41.51,9700.0,34.5272,34.5355,34.4856,34.5272,9700.0
2009-07-31 12:35:00,41.51,41.53,41.5,41.53,10100.0,34.5272,34.5438,34.5189,34.5438,10100.0
2009-07-31 12:40:00,41.52,41.53,41.46,41.46,8100.0,34.5355,34.5438,34.4856,34.4856,8100.0
2009-07-31 12:45:00,41.46,41.5,41.46,41.5,6100.0,34.4856,34.5189,34.4856,34.5189,6100.0
2009-07-31 12:50:00,41.52,41.53,41.5,41.51,3700.0,34.5355,34.5438,34.5189,34.5272,3700.0
2009-07-31 12:55:00,41.51,41.51,41.49,41.49,7000.0,34.5272,34.5272,34.5105,34.5105,7000.0
2009-07-31 13:00:00,41.5,41.51,41.48,41.5,5200.0,34.5189,34.5272,34.5022,34.5189,5200.0
2009-07-31 13:05:00,41.51,41.53,41.51,41.52,4900.0,34.5272,34.5438,34.5272,34.5355,4900.0
2009-07-31 13:10:00,41.52,41.53,41.5,41.5,3100.0,34.5355,34.5438,34.5189,34.5189,3100.0
2009-07-31 13:15:00,41.5,41.55,41.48,41.54,15800.0,34.5189,34.5604,34.5022,34.5521,15800.0
2009-07-31 13:20:00,41.52,41.55,41.51,41.51,6900.0,34.5355,34.5604,34.5272,34.5272,6900.0
2009-07-31 13:25:00,41.51,41.61,41.51,41.6,24400.0,34.5272,34.6104,34.5272,34.602,24400.0
2009-07-31 13:30:00,41.6,41.66,41.6,41.62,7300.0,34.602,34.6519,34.602,34.6187,7300.0
2009-07-31 13:35:00,41.61,41.62,41.59,41.61,6200.0,34.6104,34.6187,34.5937,34.6104,6200.0
2009-07-31 13:40:00,41.6,41.7,41.6,41.69,20300.0,34.602,34.6852,34.602,34.6769,20300.0
2009-07-31 13:45:00,41.71,41.73,41.69,41.69,12100.0,34.6935,34.7102,34.6769,34.6769,12100.0
2009-07-31 13:50:00,41.7,41.71,41.69,41.69,8200.0,34.6852,34.6935,34.6769,34.6769,8200.0
2009-07-31 13:55:00,41.7,41.71,41.69,41.7,10500.0,34.6852,34.6935,34.6769,34.6852,10500.0
2009-07-31 14:00:00,41.7,41.75,41.69,41.74,10900.0,34.6852,34.7268,34.6769,34.7185,10900.0
2009-07-31 14:05:00,41.73,41.74,41.69,41.72,19000.0,34.7102,34.7185,34.6769,34.7018,19000.0
2009-07-31 14:10:00,41.73,41.82,41.73,41.82,18700.0,34.7102,34.785,34.7102,34.785,18700.0
2009-07-31 14:15:00,41.82,41.83,41.79,41.83,9100.0,34.785,34.7933,34.7601,34.7933,9100.0
2009-07-31 14:20:00,41.82,41.82,41.73,41.81,17200.0,34.785,34.785,34.7102,34.7767,17200.0
2009-07-31 14:25:00,41.81,41.83,41.78,41.78,8900.0,34.7767,34.7933,34.7518,34.7518,8900.0
2009-07-31 14:30:00,41.78,41.8,41.78,41.79,4900.0,34.7518,34.7684,34.7518,34.7601,4900.0
2009-07-31 14:35:00,41.78,41.78,41.67,41.67,10100.0,34.7518,34.7518,34.6603,34.6603,10100.0
2009-07-31 14:40:00,41.68,41.7,41.61,41.65,10000.0,34.6686,34.6852,34.6104,34.6436,10000.0
2009-07-31 14:45:00,41.63,41.66,41.6,41.65,6500.0,34.627,34.6519,34.602,34.6436,6500.0
2009-07-31 14:50:00,41.66,41.67,41.65,41.65,6500.0,34.6519,34.6603,34.6436,34.6436,6500.0
2009-07-31 14:55:00,41.65,41.66,41.6,41.64,8200.0,34.6436,34.6519,34.602,34.6353,8200.0
2009-07-31 15:00:00,41.64,41.66,41.62,41.63,9700.0,34.6353,34.6519,34.6187,34.627,9700.0
2009-07-31 15:05:00,41.64,41.69,41.63,41.69,9100.0,34.6353,34.6769,34.627,34.6769,9100.0
2009-07-31 15:10:00,41.69,41.7,41.65,41.66,9700.0,34.6769,34.6852,34.6436,34.6519,9700.0
2009-07-31 15:15:00,41.65,41.71,41.65,41.71,10100.0,34.6436,34.6935,34.6436,34.6935,10100.0
2009-07-31 15:20:00,41.72,41.8,41.7,41.78,17400.0,34.7018,34.7684,34.6852,34.7518,17400.0
2009-07-31 15:25:00,41.79,41.84,41.77,41.78,16000.0,34.7601,34.8017,34.7434,34.7518,16000.0
2009-07-31 15:30:00,41.79,41.79,41.7,41.73,33400.0,34.7601,34.7601,34.6852,34.7102,33400.0
2009-07-31 15:35:00,41.73,41.73,41.61,41.61,27000.0,34.7102,34.7102,34.6104,34.6104,27000.0
2009-07-31 15:40:00,41.61,41.62,41.51,41.54,48600.0,34.6104,34.6187,34.5272,34.5521,48600.0
2009-07-31 15:45:00,41.54,41.6,41.53,41.53,37300.0,34.5521,34.602,34.5438,34.5438,37300.0
2009-07-31 15:50:00,41.54,41.55,41.47,41.51,39400.0,34.5521,34.5604,34.4939,34.5272,39400.0
2009-07-31 15:55:00,41.51,41.6,41.5,41.51,72300.0,34.5272,34.602,34.5189,34.5272,72300.0
2009-08-03 09:30:00,41.68,41.82,41.48,41.71,37100.0,34.6686,34.785,34.5022,34.6935,37100.0
2009-08-03 09:35:00,41.71,41.9,41.7,41.82,20100.0,34.6935,34.8516,34.6852,34.785,20100.0
2009-08-03 09:40:00,41.81,41.82,41.58,41.79,18400.0,34.7767,34.785,34.5854,34.7601,18400.0
2009-08-03 09:45:00,41.8,41.93,41.77,41.91,24400.0,34.7684,34.8765,34.7434,34.8599,24400.0
2009-08-03 09:50:00,41.9,41.95,41.87,41.91,35100.0,34.8516,34.8932,34.8266,34.8599,35100.0
2009-08-03 09:55:00,41.9,41.96,41.88,41.93,37100.0,34.8516,34.9015,34.8349,34.8765,37100.0
2009-08-03 10:00:00,41.94,42.0,41.93,42.0,59000.0,34.8848,34.9347,34.8765,34.9347,59000.0
2009-08-03 10:05:00,42.0,42.02,41.86,41.89,63200.0,34.9347,34.9514,34.8183,34.8433,63200.0
2009-08-03 10:10:00,41.89,42.03,41.89,42.03,16500.0,34.8433,34.9597,34.8433,34.9597,16500.0
2009-08-03 10:15:00,42.03,42.1,42.0,42.0,21300.0,34.9597,35.0179,34.9347,34.9347,21300.0
2009-08-03 10:20:00,42.0,42.04,41.97,41.98,22100.0,34.9347,34.968,34.9098,34.9181,22100.0
2009-08-03 10:25:00,41.99,42.06,41.99,42.03,11700.0,34.9264,34.9847,34.9264,34.9597,11700.0
2009-08-03 10:30:00,42.04,42.14,42.03,42.1,12000.0,34.968,35.0512,34.9597,35.0179,12000.0
2009-08-03 10:35:00,42.09,42.1,42.06,42.08,14900.0,35.0096,35.0179,34.9847,35.0013,14900.0
2009-08-03 10:40:00,42.08,42.08,42.03,42.07,14100.0,35.0013,35.0013,34.9597,34.993,14100.0
2009-08-03 10:45:00,42.07,42.13,42.07,42.09,20200.0,34.993,35.0429,34.993,35.0096,20200.0
2009-08-03 10:50:00,42.1,42.16,42.09,42.1,18700.0,35.0179,35.0678,35.0096,35.0179,18700.0
2009-08-03 10:55:00,42.1,42.11,41.94,41.96,11500.0,35.0179,35.0262,34.8848,34.9015,11500.0
2009-08-03 11:00:00,41.97,42.08,41.96,42.06,18800.0,34.9098,35.0013,34.9015,34.9847,18800.0
2009-08-03 11:05:00,42.07,42.11,42.05,42.11,20600.0,34.993,35.0262,34.9763,35.0262,20600.0
2009-08-03 11:10:00,42.12,42.12,42.07,42.07,24100.0,35.0346,35.0346,34.993,34.993,24100.0
2009-08-03 11:15:00,42.07,42.07,41.97,42.01,41500.0,34.993,34.993,34.9098,34.9431,41500.0
2009-08-03 11:20:00,42.01,42.04,41.95,42.04,26500.0,34.9431,34.968,34.8932,34.968,26500.0
2009-08-03 11:25:00,42.04,42.06,41.98,41.98,23000.0,34.968,34.9847,34.9181,34.9181,23000.0
2009-08-03 11:30:00,41.98,41.98,41.92,41.94,9600.0,34.9181,34.9181,34.8682,34.8848,9600.0
2009-08-03 11:35:00,41.95,42.0,41.94,42.0,9900.0,34.8932,34.9347,34.8848,34.9347,9900.0
2009-08-03 11:40:00,42.0,42.07,41.99,42.06,20500.0,34.9347,34.993,34.9264,34.9847,20500.0
2009-08-03 11:45:00,42.06,42.08,42.03,42.08,21700.0,34.9847,35.0013,34.9597,35.0013,21700.0
2009-08-03 11:50:00,42.08,42.1,42.07,42.1,4200.0,35.0013,35.0179,34.993,35.0179,4200.0
2009-08-03 11:55:00,42.09,42.13,42.09,42.11,14800.0,35.0096,35.0429,35.0096,35.0262,14800.0
2009-08-03 12:00:00,42.1,42.14,42.09,42.11,29100.0,35.0179,35.0512,35.0096,35.0262,29100.0
2009-08-03 12:05:00,42.13,42.15,42.08,42.15,24500.0,35.0429,35.0595,35.0013,35.0595,24500.0
2009-08-03 12:10:00,42.15,42.16,42.14,42.15,20600.0,35.0595,35.0678,35.0512,35.0595,20600.0
2009-08-03 12:15:00,42.15,42.16,42.14,42.15,21900.0,35.0595,35.0678,35.0512,35.0595,21900.0
2009-08-03 12:20:00,42.14,42.14,42.11,42.12,7800.0,35.0512,35.0512,35.0262,35.0346,7800.0
2009-08-03 12:25:00,42.12,42.15,42.11,42.15,5000.0,35.0346,35.0595,35.0262,35.0595,5000.0
2009-08-03 12:30:00,42.15,42.2,42.15,42.15,15100.0,35.0595,35.1011,35.0595,35.0595,15100.0
2009-08-03 12:35:00,42.15,42.15,42.08,42.1,11700.0,35.0595,35.0595,35.0013,35.0179,11700.0
2009-08-03 12:40:00,42.11,42.14,42.09,42.09,29300.0,35.0262,35.0512,35.0096,35.0096,29300.0
2009-08-03 12:45:00,42.11,42.11,42.07,42.07,13700.0,35.0262,35.0262,34.993,34.993,13700.0
2009-08-03 12:50:00,42.07,42.13,42.04,42.12,13000.0,34.993,35.0429,34.968,35.0346,13000.0
2009-08-03 12:55:00,42.12,42.15,42.09,42.15,6200.0,35.0346,35.0595,35.0096,35.0595,6200.0
2009-08-03 13:00:00,42.15,42.18,42.15,42.18,16900.0,35.0595,35.0845,35.0595,35.0845,16900.0
2009-08-03 13:05:00,42.18,42.22,42.17,42.2,15400.0,35.0845,35.1177,35.0761,35.1011,15400.0
2009-08-03 13:10:00,42.21,42.24,42.2,42.24,11000.0,35.1094,35.1344,35.1011,35.1344,11000.0
2009-08-03 13:15:00,42.23,42.26,42.22,42.25,7800.0,35.1261,35.151,35.1177,35.1427,7800.0
2009-08-03 13:20:00,42.25,42.3,42.25,42.3,9800.0,35.1427,35.1843,35.1427,35.1843,9800.0
2009-08-03 13:25:00,42.29,42.3,42.29,42.29,8300.0,35.176,35.1843,35.176,35.176,8300.0
2009-08-03 13:30:00,42.31,42.38,42.3,42.34,24200.0,35.1926,35.2508,35.1843,35.2176,24200.0
2009-08-03 13:35:00,42.36,42.36,42.32,42.32,9600.0,35.2342,35.2342,35.2009,35.2009,9600.0
2009-08-03 13:40:00,42.33,42.39,42.32,42.39,14100.0,35.2092,35.2591,35.2009,35.2591,14100.0
2009-08-03 13:45:00,42.38,42.4,42.32,42.39,24100.0,35.2508,35.2675,35.2009,35.2591,24100.0
2009-08-03 13:50:00,42.39,42.4,42.37,42.4,9900.0,35.2591,35.2675,35.2425,35.2675,9900.0
2009-08-03 13:55:00,42.39,42.4,42.39,42.39,4800.0,35.2591,35.2675,35.2591,35.2591,4800.0
2009-08-03 14:00:00,42.39,42.49,42.39,42.49,19900.0,35.2591,35.3423,35.2591,35.3423,19900.0
2009-08-03 14:05:00,42.49,42.5,42.44,42.46,13600.0,35.3423,35.3506,35.3007,35.3174,13600.0
2009-08-03 14:10:00,42.46,42.48,42.46,42.47,12300.0,35.3174,35.334,35.3174,35.3257,12300.0
2009-08-03 14:15:00,42.46,42.48,42.46,42.47,10500.0,35.3174,35.334,35.3174,35.3257,10500.0
2009-08-03 14:20:00,42.47,42.5,42.46,42.49,20300.0,35.3257,35.3506,35.3174,35.3423,20300.0
2009-08-03 14:25:00,42.5,42.51,42.46,42.46,11100.0,35.3506,35.359,35.3174,35.3174,11100.0
2009-08-03 14:30:00,42.46,42.48,42.43,42.44,17200.0,35.3174,35.334,35.2924,35.3007,17200.0
2009-08-03 14:35:00,42.43,42.44,42.39,42.42,22700.0,35.2924,35.3007,35.2591,35.2841,22700.0
2009-08-03 14:40:00,42.42,42.47,42.42,42.47,13400.0,35.2841,35.3257,35.2841,35.3257,13400.0
2009-08-03 14:45:00,42.47,42.51,42.45,42.5,29600.0,35.3257,35.359,35.309,35.3506,29600.0
2009-08-03 14:50:00,42.49,42.52,42.45,42.51,21800.0,35.3423,35.3673,35.309,35.359,21800.0
2009-08-03 14:55:00,42.51,42.52,42.48,42.48,13500.0,35.359,35.3673,35.334,35.334,13500.0
2009-08-03 15:00:00,42.48,42.54,42.48,42.53,22700.0,35.334,35.3839,35.334,35.3756,22700.0
2009-08-03 15:05:00,42.53,42.54,42.5,42.52,14300.0,35.3756,35.3839,35.3506,35.3673,14300.0
2009-08-03 15:10:00,42.53,42.6,42.53,42.58,24200.0,35.3756,35.4338,35.3756,35.4172,24200.0
2009-08-03 15:15:00,42.6,42.63,42.59,42.62,23300.0,35.4338,35.4588,35.4255,35.4505,23300.0
2009-08-03 15:20:00,42.62,42.63,42.54,42.55,26100.0,35.4505,35.4588,35.3839,35.3922,26100.0
2009-08-03 15:25:00,42.55,42.6,42.53,42.57,21600.0,35.3922,35.4338,35.3756,35.4089,21600.0
2009-08-03 15:30:00,42.56,42.58,42.5,42.56,50300.0,35.4005,35.4172,35.3506,35.4005,50300.0
2009-08-03 15:35:00,42.56,42.64,42.53,42.61,58000.0,35.4005,35.4671,35.3756,35.4421,58000.0
2009-08-03 15:40:00,42.59,42.61,42.47,42.48,57300.0,35.4255,35.4421,35.3257,35.334,57300.0
2009-08-03 15:45:00,42.47,42.5,42.45,42.49,38700.0,35.3257,35.3506,35.309,35.3423,38700.0
2009-08-03 15:50:00,42.5,42.54,42.49,42.53,52800.0,35.3506,35.3839,35.3423,35.3756,52800.0
2009-08-03 15:55:00,42.53,42.57,42.48,42.55,65500.0,35.3756,35.4089,35.334,35.3922,65500.0
2009-08-04 09:30:00,42.45,42.45,42.13,42.35,35200.0,35.309,35.309,35.0429,35.2259,35200.0
2009-08-04 09:35:00,42.36,42.59,42.35,42.47,33500.0,35.2342,35.4255,35.2259,35.3257,33500.0
2009-08-04 09:40:00,42.45,42.46,42.33,42.37,25000.0,35.309,35.3174,35.2092,35.2425,25000.0
2009-08-04 09:45:00,42.36,42.4,42.26,42.28,26300.0,35.2342,35.2675,35.151,35.1676,26300.0
2009-08-04 09:50:00,42.28,42.35,42.24,42.24,23400.0,35.1676,35.2259,35.1344,35.1344,23400.0
2009-08-04 09:55:00,42.24,42.31,42.23,42.27,23400.0,35.1344,35.1926,35.1261,35.1593,23400.0
2009-08-04 10:00:00,42.28,42.34,42.16,42.2,38900.0,35.1676,35.2176,35.0678,35.1011,38900.0
2009-08-04 10:05:00,42.21,42.22,42.09,42.19,27500.0,35.1094,35.1177,35.0096,35.0928,27500.0
2009-08-04 10:10:00,42.19,42.39,42.18,42.39,18900.0,35.0928,35.2591,35.0845,35.2591,18900.0
2009-08-04 10:15:00,42.38,42.42,42.32,42.34,14500.0,35.2508,35.2841,35.2009,35.2176,14500.0
2009-08-04 10:20:00,42.33,42.33,42.22,42.26,17400.0,35.2092,35.2092,35.1177,35.151,17400.0
2009-08-04 10:25:00,42.26,42.26,42.17,42.2,19500.0,35.151,35.151,35.0761,35.1011,19500.0
2009-08-04 10:30:00,42.2,42.22,42.13,42.22,17900.0,35.1011,35.1177,35.0429,35.1177,17900.0
2009-08-04 10:35:00,42.22,42.22,42.13,42.15,10500.0,35.1177,35.1177,35.0429,35.0595,10500.0
2009-08-04 10:40:00,42.13,42.21,42.13,42.19,9400.0,35.0429,35.1094,35.0429,35.0928,9400.0
2009-08-04 10:45:00,42.19,42.22,42.18,42.2,21600.0,35.0928,35.1177,35.0845,35.1011,21600.0
2009-08-04 10:50:00,42.19,42.21,42.14,42.18,15800.0,35.0928,35.1094,35.0512,35.0845,15800.0
2009-08-04 10:55:00,42.18,42.19,42.12,42.12,20600.0,35.0845,35.0928,35.0346,35.0346,20600.0
2009-08-04 11:00:00,42.13,42.2,42.13,42.17,12400.0,35.0429,35.1011,35.0429,35.0761,12400.0
2009-08-04 11:05:00,42.17,42.18,42.07,42.11,29100.0,35.0761,35.0845,34.993,35.0262,29100.0
2009-08-04 11:10:00,42.11,42.14,42.1,42.13,18900.0,35.0262,35.0512,35.0179,35.0429,18900.0
2009-08-04 11:15:00,42.12,42.12,42.1,42.12,9800.0,35.0346,35.0346,35.0179,35.0346,9800.0
2009-08-04 11:20:00,42.12,42.12,42.01,42.06,13400.0,35.0346,35.0346,34.9431,34.9847,13400.0
2009-08-04 11:25:00,42.05,42.08,42.04,42.08,7400.0,34.9763,35.0013,34.968,35.0013,7400.0
2009-08-04 11:30:00,42.09,42.12,42.09,42.12,9300.0,35.0096,35.0346,35.0096,35.0346,9300.0
2009-08-04 11:35:00,42.12,42.19,42.1,42.18,11000.0,35.0346,35.0928,35.0179,35.0845,11000.0
2009-08-04 11:40:00,42.19,42.28,42.19,42.25,5300.0,35.0928,35.1676,35.0928,35.1427,5300.0
2009-08-04 11:45:00,42.24,42.25,42.24,42.24,6000.0,35.1344,35.1427,35.1344,35.1344,6000.0
2009-08-04 11:50:00,42.24,42.27,42.21,42.25,12400.0,35.1344,35.1593,35.1094,35.1427,12400.0
2009-08-04 11:55:00,42.27,42.36,42.27,42.35,14200.0,35.1593,35.2342,35.1593,35.2259,14200.0
2009-08-04 12:00:00,42.35,42.36,42.33,42.35,19800.0,35.2259,35.2342,35.2092,35.2259,19800.0
2009-08-04 12:05:00,42.35,42.42,42.34,42.38,19300.0,35.2259,35.2841,35.2176,35.2508,19300.0
2009-08-04 12:10:00,42.38,42.43,42.34,42.41,10300.0,35.2508,35.2924,35.2176,35.2758,10300.0
2009-08-04 12:15:00,42.41,42.41,42.34,42.37,11500.0,35.2758,35.2758,35.2176,35.2425,11500.0
2009-08-04 12:20:00,42.38,42.45,42.36,42.45,8900.0,35.2508,35.309,35.2342,35.309,8900.0
2009-08-04 12:25:00,42.44,42.47,42.39,42.4,12500.0,35.3007,35.3257,35.2591,35.2675,12500.0
2009-08-04 12:30:00,42.39,42.41,42.38,42.39,8700.0,35.2591,35.2758,35.2508,35.2591,8700.0
2009-08-04 12:35:00,42.38,42.39,42.32,42.34,11300.0,35.2508,35.2591,35.2009,35.2176,11300.0
2009-08-04 12:40:00,42.33,42.34,42.28,42.31,9300.0,35.2092,35.2176,35.1676,35.1926,9300.0
2009-08-04 12:45:00,42.31,42.36,42.3,42.36,9300.0,35.1926,35.2342,35.1843,35.2342,9300.0
2009-08-04 12:50:00,42.36,42.41,42.34,42.37,12300.0,35.2342,35.2758,35.2176,35.2425,12300.0
2009-08-04 12:55:00,42.37,42.41,42.37,42.41,9300.0,35.2425,35.2758,35.2425,35.2758,9300.0
2009-08-04 13:00:00,42.41,42.41,42.34,42.34,13100.0,35.2758,35.2758,35.2176,35.2176,13100.0
2009-08-04 13:05:00,42.34,42.35,42.33,42.35,6600.0,35.2176,35.2259,35.2092,35.2259,6600.0
2009-08-04 13:10:00,42.34,42.37,42.34,42.34,10800.0,35.2176,35.2425,35.2176,35.2176,10800.0
2009-08-04 13:15:00,42.34,42.34,42.32,42.32,10300.0,35.2176,35.2176,35.2009,35.2009,10300.0
2009-08-04 13:20:00,42.31,42.33,42.27,42.31,9800.0,35.1926,35.2092,35.1593,35.1926,9800.0
2009-08-04 13:25:00,42.3,42.31,42.26,42.29,11100.0,35.1843,35.1926,35.151,35.176,11100.0
2009-08-04 13:30:00,42.29,42.3,42.26,42.27,7500.0,35.176,35.1843,35.151,35.1593,7500.0
2009-08-04 13:35:00,42.29,42.32,42.27,42.32,9700.0,35.176,35.2009,35.1593,35.2009,9700.0
2009-08-04 13:40:00,42.31,42.33,42.31,42.32,8400.0,35.1926,35.2092,35.1926,35.2009,8400.0
2009-08-04 13:45:00,42.32,42.33,42.24,42.26,11900.0,35.2009,35.2092,35.1344,35.151,11900.0
2009-08-04 13:50:00,42.26,42.27,42.23,42.25,15300.0,35.151,35.1593,35.1261,35.1427,15300.0
2009-08-04 13:55:00,42.24,42.27,42.21,42.26,17500.0,35.1344,35.1593,35.1094,35.151,17500.0
2009-08-04 14:00:00,42.25,42.29,42.24,42.29,18800.0,35.1427,35.176,35.1344,35.176,18800.0
2009-08-04 14:05:00,42.3,42.3,42.27,42.28,8700.0,35.1843,35.1843,35.1593,35.1676,8700.0
2009-08-04 14:10:00,42.3,42.31,42.26,42.26,14700.0,35.1843,35.1926,35.151,35.151,14700.0
2009-08-04 14:15:00,42.27,42.28,42.23,42.25,18800.0,35.1593,35.1676,35.1261,35.1427,18800.0
2009-08-04 14:20:00,42.25,42.26,42.21,42.23,14000.0,35.1427,35.151,35.1094,35.1261,14000.0
2009-08-04 14:25:00,42.22,42.25,42.21,42.23,5800.0,35.1177,35.1427,35.1094,35.1261,5800.0
2009-08-04 14:30:00,42.23,42.28,42.23,42.27,11300.0,35.1261,35.1676,35.1261,35.1593,11300.0
2009-08-04 14:35:00,42.27,42.32,42.26,42.3,7500.0,35.1593,35.2009,35.151,35.1843,7500.0
2009-08-04 14:40:00,42.3,42.33,42.29,42.29,9200.0,35.1843,35.2092,35.176,35.176,9200.0
2009-08-04 14:45:00,42.29,42.33,42.23,42.23,12700.0,35.176,35.2092,35.1261,35.1261,12700.0
2009-08-04 14:50:00,42.23,42.23,42.18,42.2,7600.0,35.1261,35.1261,35.0845,35.1011,7600.0
2009-08-04 14:55:00,42.18,42.2,42.16,42.18,9200.0,35.0845,35.1011,35.0678,35.0845,9200.0
2009-08-04 15:00:00,42.18,42.22,42.14,42.22,19000.0,35.0845,35.1177,35.0512,35.1177,19000.0
2009-08-04 15:05:00,42.22,42.29,42.22,42.26,30100.0,35.1177,35.176,35.1177,35.151,30100.0
2009-08-04 15:10:00,42.25,42.28,42.23,42.26,21400.0,35.1427,35.1676,35.1261,35.151,21400.0
2009-08-04 15:15:00,42.26,42.27,42.19,42.21,14800.0,35.151,35.1593,35.0928,35.1094,14800.0
2009-08-04 15:20:00,42.21,42.26,42.21,42.24,10900.0,35.1094,35.151,35.1094,35.1344,10900.0
2009-08-04 15:25:00,42.24,42.26,42.23,42.24,9700.0,35.1344,35.151,35.1261,35.1344,9700.0
2009-08-04 15:30:00,42.24,42.31,42.24,42.26,36900.0,35.1344,35.1926,35.1344,35.151,36900.0
2009-08-04 15:35:00,42.26,42.28,42.2,42.2,26200.0,35.151,35.1676,35.1011,35.1011,26200.0
2009-08-04 15:40:00,42.2,42.29,42.19,42.25,33100.0,35.1011,35.176,35.0928,35.1427,33100.0
2009-08-04 15:45:00,42.25,42.27,42.2,42.22,40300.0,35.1427,35.1593,35.1011,35.1177,40300.0
2009-08-04 15:50:00,42.22,42.29,42.22,42.26,35700.0,35.1177,35.176,35.1177,35.151,35700.0
2009-08-04 15:55:00,42.27,42.35,42.26,42.33,88600.0,35.1593,35.2259,35.151,35.2092,88600.0
2009-08-05 09:30:00,42.23,42.32,42.19,42.19,18800.0,35.1261,35.2009,35.0928,35.0928,18800.0
2009-08-05 09:35:00,42.19,42.22,42.12,42.19,27900.0,35.0928,35.1177,35.0346,35.0928,27900.0
2009-08-05 09:40:00,42.19,42.19,42.02,42.11,14000.0,35.0928,35.0928,34.9514,35.0262,14000.0
2009-08-05 09:45:00,42.1,42.14,41.97,42.0,15900.0,35.0179,35.0512,34.9098,34.9347,15900.0
2009-08-05 09:50:00,41.98,41.98,41.88,41.92,22700.0,34.9181,34.9181,34.8349,34.8682,22700.0
2009-08-05 09:55:00,41.92,41.92,41.82,41.86,19700.0,34.8682,34.8682,34.785,34.8183,19700.0
2009-08-05 10:00:00,41.87,41.87,41.68,41.71,31800.0,34.8266,34.8266,34.6686,34.6935,31800.0
2009-08-05 10:05:00,41.71,41.75,41.68,41.74,44500.0,34.6935,34.7268,34.6686,34.7185,44500.0
2009-08-05 10:10:00,41.74,41.88,41.71,41.87,70000.0,34.7185,34.8349,34.6935,34.8266,70000.0
2009-08-05 10:15:00,41.88,41.93,41.86,41.87,17400.0,34.8349,34.8765,34.8183,34.8266,17400.0
2009-08-05 10:20:00,41.87,41.97,41.84,41.96,21500.0,34.8266,34.9098,34.8017,34.9015,21500.0
2009-08-05 10:25:00,41.98,41.99,41.89,41.91,15500.0,34.9181,34.9264,34.8433,34.8599,15500.0
2009-08-05 10:30:00,41.91,41.91,41.88,41.9,22200.0,34.8599,34.8599,34.8349,34.8516,22200.0
2009-08-05 10:35:00,41.9,41.9,41.86,41.87,17300.0,34.8516,34.8516,34.8183,34.8266,17300.0
2009-08-05 10:40:00,41.85,41.89,41.82,41.84,13000.0,34.81,34.8433,34.785,34.8017,13000.0
2009-08-05 10:45:00,41.83,41.83,41.76,41.76,13300.0,34.7933,34.7933,34.7351,34.7351,13300.0
2009-08-05 10:50:00,41.76,41.84,41.75,41.84,15200.0,34.7351,34.8017,34.7268,34.8017,15200.0
2009-08-05 10:55:00,41.84,41.89,41.83,41.89,8500.0,34.8017,34.8433,34.7933,34.8433,8500.0
2009-08-05 11:00:00,41.89,41.91,41.86,41.88,6800.0,34.8433,34.8599,34.8183,34.8349,6800.0
2009-08-05 11:05:00,41.87,41.91,41.85,41.91,11700.0,34.8266,34.8599,34.81,34.8599,11700.0
2009-08-05 11:10:00,41.91,41.93,41.88,41.89,12200.0,34.8599,34.8765,34.8349,34.8433,12200.0
2009-08-05 11:15:00,41.89,41.89,41.86,41.87,15200.0,34.8433,34.8433,34.8183,34.8266,15200.0
2009-08-05 11:20:00,41.86,41.87,41.78,41.79,8600.0,34.8183,34.8266,34.7518,34.7601,8600.0
2009-08-05 11:25:00,41.78,41.85,41.78,41.84,12100.0,34.7518,34.81,34.7518,34.8017,12100.0
2009-08-05 11:30:00,41.83,41.84,41.78,41.8,6400.0,34.7933,34.8017,34.7518,34.7684,6400.0
2009-08-05 11:35:00,41.8,41.8,41.7,41.74,9000.0,34.7684,34.7684,34.6852,34.7185,9000.0
2009-08-05 11:40:00,41.74,41.74,41.72,41.73,4000.0,34.7185,34.7185,34.7018,34.7102,4000.0
2009-08-05 11:45:00,41.73,41.75,41.72,41.74,5400.0,34.7102,34.7268,34.7018,34.7185,5400.0
2009-08-05 11:50:00,41.74,41.79,41.74,41.78,12100.0,34.7185,34.7601,34.7185,34.7518,12100.0
2009-08-05 11:55:00,41.79,41.81,41.76,41.81,20000.0,34.7601,34.7767,34.7351,34.7767,20000.0
2009-08-05 12:00:00,41.82,41.87,41.81,41.87,6700.0,34.785,34.8266,34.7767,34.8266,6700.0
2009-08-05 12:05:00,41.86,41.87,41.85,41.86,12100.0,34.8183,34.8266,34.81,34.8183,12100.0
2009-08-05 12:10:00,41.86,41.98,41.85,41.97,25900.0,34.8183,34.9181,34.81,34.9098,25900.0
2009-08-05 12:15:00,41.96,42.0,41.95,42.0,19000.0,34.9015,34.9347,34.8932,34.9347,19000.0
2009-08-05 12:20:00,42.0,42.04,41.96,41.98,9600.0,34.9347,34.968,34.9015,34.9181,9600.0
2009-08-05 12:25:00,41.97,41.98,41.92,41.93,6200.0,34.9098,34.9181,34.8682,34.8765,6200.0
2009-08-05 12:30:00,41.95,41.98,41.94,41.94,10100.0,34.8932,34.9181,34.8848,34.8848,10100.0
2009-08-05 12:35:00,41.95,41.95,41.82,41.82,8300.0,34.8932,34.8932,34.785,34.785,8300.0
2009-08-05 12:40:00,41.82,41.85,41.81,41.81,13200.0,34.785,34.81,34.7767,34.7767,13200.0
2009-08-05 12:45:00,41.82,41.84,41.78,41.81,8100.0,34.785,34.8017,34.7518,34.7767,8100.0
2009-08-05 12:50:00,41.82,41.88,41.81,41.87,14700.0,34.785,34.8349,34.7767,34.8266,14700.0
2009-08-05 12:55:00,41.87,41.88,41.85,41.86,15700.0,34.8266,34.8349,34.81,34.8183,15700.0
2009-08-05 13:00:00,41.86,41.87,41.81,41.82,7400.0,34.8183,34.8266,34.7767,34.785,7400.0
2009-08-05 13:05:00,41.82,41.84,41.77,41.77,15100.0,34.785,34.8017,34.7434,34.7434,15100.0
2009-08-05 13:10:00,41.77,41.79,41.76,41.78,9000.0,34.7434,34.7601,34.7351,34.7518,9000.0
2009-08-05 13:15:00,41.78,41.82,41.77,41.81,7900.0,34.7518,34.785,34.7434,34.7767,7900.0
2009-08-05 13:20:00,41.81,41.84,41.79,41.84,11200.0,34.7767,34.8017,34.7601,34.8017,11200.0
2009-08-05 13:25:00,41.84,41.92,41.83,41.91,21000.0,34.8017,34.8682,34.7933,34.8599,21000.0
2009-08-05 13:30:00,41.89,41.91,41.85,41.86,15100.0,34.8433,34.8599,34.81,34.8183,15100.0
2009-08-05 13:35:00,41.86,41.87,41.83,41.85,8500.0,34.8183,34.8266,34.7933,34.81,8500.0
2009-08-05 13:40:00,41.85,41.94,41.85,41.88,10000.0,34.81,34.8848,34.81,34.8349,10000.0
2009-08-05 13:45:00,41.9,41.91,41.88,41.89,6500.0,34.8516,34.8599,34.8349,34.8433,6500.0
2009-08-05 13:50:00,41.88,41.89,41.88,41.88,2500.0,34.8349,34.8433,34.8349,34.8349,2500.0
2009-08-05 13:55:00,41.89,41.92,41.88,41.9,8100.0,34.8433,34.8682,34.8349,34.8516,8100.0
2009-08-05 14:00:00,41.9,41.9,41.88,41.89,14300.0,34.8516,34.8516,34.8349,34.8433,14300.0
2009-08-05 14:05:00,41.9,41.95,41.9,41.94,7400.0,34.8516,34.8932,34.8516,34.8848,7400.0
2009-08-05 14:10:00,41.94,41.95,41.94,41.95,4300.0,34.8848,34.8932,34.8848,34.8932,4300.0
2009-08-05 14:15:00,41.94,41.95,41.93,41.95,11000.0,34.8848,34.8932,34.8765,34.8932,11000.0
2009-08-05 14:20:00,41.95,41.98,41.95,41.97,16900.0,34.8932,34.9181,34.8932,34.9098,16900.0
2009-08-05 14:25:00,41.98,41.99,41.95,41.96,10700.0,34.9181,34.9264,34.8932,34.9015,10700.0
2009-08-05 14:30:00,41.97,41.97,41.95,41.97,5300.0,34.9098,34.9098,34.8932,34.9098,5300.0
2009-08-05 14:35:00,41.97,41.98,41.95,41.97,10400.0,34.9098,34.9181,34.8932,34.9098,10400.0
2009-08-05 14:40:00,41.96,42.06,41.96,42.06,14300.0,34.9015,34.9847,34.9015,34.9847,14300.0
2009-08-05 14:45:00,42.06,42.11,42.06,42.1,20200.0,34.9847,35.0262,34.9847,35.0179,20200.0
2009-08-05 14:50:00,42.1,42.1,42.05,42.09,15700.0,35.0179,35.0179,34.9763,35.0096,15700.0
2009-08-05 14:55:00,42.09,42.1,42.08,42.1,4000.0,35.0096,35.0179,35.0013,35.0179,4000.0
2009-08-05 15:00:00,42.09,42.1,42.06,42.07,16600.0,35.0096,35.0179,34.9847,34.993,16600.0
2009-08-05 15:05:00,42.08,42.09,42.06,42.07,4500.0,35.0013,35.0096,34.9847,34.993,4500.0
2009-08-05 15:10:00,42.07,42.07,42.04,42.07,12500.0,34.993,34.993,34.968,34.993,12500.0
2009-08-05 15:15:00,42.07,42.07,42.06,42.06,11600.0,34.993,34.993,34.9847,34.9847,11600.0
2009-08-05 15:20:00,42.06,42.07,42.0,42.0,28500.0,34.9847,34.993,34.9347,34.9347,28500.0
2009-08-05 15:25:00,42.01,42.06,41.99,42.0,49500.0,34.9431,34.9847,34.9264,34.9347,49500.0
2009-08-05 15:30:00,41.99,42.0,41.94,41.98,37400.0,34.9264,34.9347,34.8848,34.9181,37400.0
2009-08-05 15:35:00,41.98,42.0,41.96,41.99,24200.0,34.9181,34.9347,34.9015,34.9264,24200.0
2009-08-05 15:40:00,41.98,42.0,41.97,41.99,26500.0,34.9181,34.9347,34.9098,34.9264,26500.0
2009-08-05 15:45:00,42.0,42.0,41.98,41.98,23200.0,34.9347,34.9347,34.9181,34.9181,23200.0
2009-08-05 15:50:00,41.99,42.0,41.98,42.0,101900.0,34.9264,34.9347,34.9181,34.9347,101900.0
2009-08-05 15:55:00,42.0,42.01,41.99,41.99,56500.0,34.9347,34.9431,34.9264,34.9264,56500.0
2009-08-06 09:30:00,42.2,42.2,42.03,42.09,16000.0,35.1011,35.1011,34.9597,35.0096,16000.0
2009-08-06 09:35:00,42.12,42.17,42.09,42.17,13200.0,35.0346,35.0761,35.0096,35.0761,13200.0
2009-08-06 09:40:00,42.2,42.39,42.0,42.01,45800.0,35.1011,35.2591,34.9347,34.9431,45800.0
2009-08-06 09:45:00,42.0,42.08,41.99,42.0,23600.0,34.9347,35.0013,34.9264,34.9347,23600.0
2009-08-06 09:50:00,42.01,42.02,41.93,41.93,23300.0,34.9431,34.9514,34.8765,34.8765,23300.0
2009-08-06 09:55:00,41.93,41.94,41.89,41.9,21800.0,34.8765,34.8848,34.8433,34.8516,21800.0
2009-08-06 10:00:00,41.9,41.9,41.82,41.87,19300.0,34.8516,34.8516,34.785,34.8266,19300.0
2009-08-06 10:05:00,41.86,41.88,41.74,41.77,17200.0,34.8183,34.8349,34.7185,34.7434,17200.0
2009-08-06 10:10:00,41.76,41.8,41.71,41.74,19000.0,34.7351,34.7684,34.6935,34.7185,19000.0
2009-08-06 10:15:00,41.76,41.77,41.67,41.76,19300.0,34.7351,34.7434,34.6603,34.7351,19300.0
2009-08-06 10:20:00,41.75,41.84,41.74,41.8,17500.0,34.7268,34.8017,34.7185,34.7684,17500.0
2009-08-06 10:25:00,41.8,41.85,41.75,41.85,9200.0,34.7684,34.81,34.7268,34.81,9200.0
2009-08-06 10:30:00,41.86,41.99,41.84,41.97,21900.0,34.8183,34.9264,34.8017,34.9098,21900.0
2009-08-06 10:35:00,41.98,42.01,41.94,41.99,21100.0,34.9181,34.9431,34.8848,34.9264,21100.0
2009-08-06 10:40:00,41.99,42.04,41.99,42.01,10200.0,34.9264,34.968,34.9264,34.9431,10200.0
2009-08-06 10:45:00,42.03,42.09,42.03,42.06,13000.0,34.9597,35.0096,34.9597,34.9847,13000.0
2009-08-06 10:50:00,42.05,42.06,41.97,41.99,11500.0,34.9763,34.9847,34.9098,34.9264,11500.0
2009-08-06 10:55:00,41.97,41.99,41.91,41.92,47600.0,34.9098,34.9264,34.8599,34.8682,47600.0
2009-08-06 11:00:00,41.93,42.0,41.92,41.97,28200.0,34.8765,34.9347,34.8682,34.9098,28200.0
2009-08-06 11:05:00,41.97,41.99,41.92,41.94,22700.0,34.9098,34.9264,34.8682,34.8848,22700.0
2009-08-06 11:10:00,41.94,41.95,41.86,41.9,26100.0,34.8848,34.8932,34.8183,34.8516,26100.0
2009-08-06 11:15:00,41.91,41.94,41.89,41.92,24700.0,34.8599,34.8848,34.8433,34.8682,24700.0
2009-08-06 11:20:00,41.93,41.93,41.88,41.9,15400.0,34.8765,34.8765,34.8349,34.8516,15400.0
2009-08-06 11:25:00,41.9,41.93,41.86,41.86,16800.0,34.8516,34.8765,34.8183,34.8183,16800.0
2009-08-06 11:30:00,41.87,41.88,41.82,41.82,39900.0,34.8266,34.8349,34.785,34.785,39900.0
2009-08-06 11:35:00,41.82,41.9,41.82,41.88,14200.0,34.785,34.8516,34.785,34.8349,14200.0
2009-08-06 11:40:00,41.89,41.89,41.84,41.85,9800.0,34.8433,34.8433,34.8017,34.81,9800.0
2009-08-06 11:45:00,41.85,41.87,41.84,41.85,7500.0,34.81,34.8266,34.8017,34.81,7500.0
2009-08-06 11:50:00,41.85,41.86,41.81,41.81,9600.0,34.81,34.8183,34.7767,34.7767,9600.0
2009-08-06 11:55:00,41.81,41.82,41.79,41.8,5200.0,34.7767,34.785,34.7601,34.7684,5200.0
2009-08-06 12:00:00,41.8,41.81,41.79,41.8,24500.0,34.7684,34.7767,34.7601,34.7684,24500.0
2009-08-06 12:05:00,41.79,41.81,41.78,41.81,19000.0,34.7601,34.7767,34.7518,34.7767,19000.0
2009-08-06 12:10:00,41.8,41.81,41.79,41.8,23400.0,34.7684,34.7767,34.7601,34.7684,23400.0
2009-08-06 12:15:00,41.79,41.8,41.79,41.79,16900.0,34.7601,34.7684,34.7601,34.7601,16900.0
2009-08-06 12:20:00,41.8,41.86,41.8,41.85,14000.0,34.7684,34.8183,34.7684,34.81,14000.0
2009-08-06 12:25:00,41.85,41.87,41.84,41.84,10200.0,34.81,34.8266,34.8017,34.8017,10200.0
2009-08-06 12:30:00,41.84,41.87,41.83,41.85,9600.0,34.8017,34.8266,34.7933,34.81,9600.0
2009-08-06 12:35:00,41.85,41.89,41.84,41.86,7300.0,34.81,34.8433,34.8017,34.8183,7300.0
2009-08-06 12:40:00,41.87,41.91,41.86,41.9,19100.0,34.8266,34.8599,34.8183,34.8516,19100.0
2009-08-06 12:45:00,41.89,41.9,41.86,41.88,8400.0,34.8433,34.8516,34.8183,34.8349,8400.0
2009-08-06 12:50:00,41.88,41.88,41.78,41.81,12100.0,34.8349,34.8349,34.7518,34.7767,12100.0
2009-08-06 12:55:00,41.81,41.82,41.77,41.79,8300.0,34.7767,34.785,34.7434,34.7601,8300.0
2009-08-06 13:00:00,41.79,41.79,41.74,41.75,12400.0,34.7601,34.7601,34.7185,34.7268,12400.0
2009-08-06 13:05:00,41.76,41.77,41.72,41.76,14000.0,34.7351,34.7434,34.7018,34.7351,14000.0
2009-08-06 13:10:00,41.77,41.77,41.74,41.75,5300.0,34.7434,34.7434,34.7185,34.7268,5300.0
2009-08-06 13:15:00,41.75,41.77,41.75,41.75,6600.0,34.7268,34.7434,34.7268,34.7268,6600.0
2009-08-06 13:20:00,41.75,41.81,41.75,41.8,13000.0,34.7268,34.7767,34.7268,34.7684,13000.0
2009-08-06 13:25:00,41.8,41.81,41.75,41.75,13200.0,34.7684,34.7767,34.7268,34.7268,13200.0
2009-08-06 13:30:00,41.76,41.85,41.75,41.83,17100.0,34.7351,34.81,34.7268,34.7933,17100.0
2009-08-06 13:35:00,41.85,41.86,41.83,41.84,8000.0,34.81,34.8183,34.7933,34.8017,8000.0
2009-08-06 13:40:00,41.84,41.85,41.72,41.73,13900.0,34.8017,34.81,34.7018,34.7102,13900.0
2009-08-06 13:45:00,41.73,41.77,41.71,41.74,11100.0,34.7102,34.7434,34.6935,34.7185,11100.0
2009-08-06 13:50:00,41.74,41.78,41.74,41.75,10500.0,34.7185,34.7518,34.7185,34.7268,10500.0
2009-08-06 13:55:00,41.74,41.77,41.74,41.75,6200.0,34.7185,34.7434,34.7185,34.7268,6200.0
2009-08-06 14:00:00,41.76,41.76,41.67,41.7,18200.0,34.7351,34.7351,34.6603,34.6852,18200.0
2009-08-06 14:05:00,41.71,41.71,41.67,41.7,14500.0,34.6935,34.6935,34.6603,34.6852,14500.0
2009-08-06 14:10:00,41.7,41.73,41.69,41.71,39800.0,34.6852,34.7102,34.6769,34.6935,39800.0
2009-08-06 14:15:00,41.71,41.75,41.69,41.74,19900.0,34.6935,34.7268,34.6769,34.7185,19900.0
2009-08-06 14:20:00,41.73,41.75,41.7,41.74,19600.0,34.7102,34.7268,34.6852,34.7185,19600.0
2009-08-06 14:25:00,41.74,41.79,41.72,41.74,17100.0,34.7185,34.7601,34.7018,34.7185,17100.0
2009-08-06 14:30:00,41.75,41.76,41.73,41.73,11600.0,34.7268,34.7351,34.7102,34.7102,11600.0
2009-08-06 14:35:00,41.73,41.76,41.73,41.76,41900.0,34.7102,34.7351,34.7102,34.7351,41900.0
2009-08-06 14:40:00,41.76,41.77,41.76,41.76,4200.0,34.7351,34.7434,34.7351,34.7351,4200.0
2009-08-06 14:45:00,41.76,41.8,41.75,41.79,24500.0,34.7351,34.7684,34.7268,34.7601,24500.0
2009-08-06 14:50:00,41.79,41.86,41.79,41.85,18100.0,34.7601,34.8183,34.7601,34.81,18100.0
2009-08-06 14:55:00,41.85,41.86,41.8,41.81,26700.0,34.81,34.8183,34.7684,34.7767,26700.0
2009-08-06 15:00:00,41.81,41.83,41.79,41.82,15200.0,34.7767,34.7933,34.7601,34.785,15200.0
2009-08-06 15:05:00,41.83,41.88,41.82,41.88,32800.0,34.7933,34.8349,34.785,34.8349,32800.0
2009-08-06 15:10:00,41.87,41.88,41.84,41.87,39400.0,34.8266,34.8349,34.8017,34.8266,39400.0
2009-08-06 15:15:00,41.87,41.91,41.86,41.9,40300.0,34.8266,34.8599,34.8183,34.8516,40300.0
2009-08-06 15:20:00,41.9,41.94,41.86,41.91,30900.0,34.8516,34.8848,34.8183,34.8599,30900.0
2009-08-06 15:25:00,41.92,41.92,41.88,41.89,29600.0,34.8682,34.8682,34.8349,34.8433,29600.0
2009-08-06 15:30:00,41.9,41.93,41.89,41.9,37500.0,34.8516,34.8765,34.8433,34.8516,37500.0
2009-08-06 15:35:00,41.9,41.96,41.88,41.95,16800.0,34.8516,34.9015,34.8349,34.8932,16800.0
2009-08-06 15:40:00,41.95,41.96,41.88,41.91,21600.0,34.8932,34.9015,34.8349,34.8599,21600.0
2009-08-06 15:45:00,41.91,41.97,41.91,41.94,31800.0,34.8599,34.9098,34.8599,34.8848,31800.0
2009-08-06 15:50:00,41.95,41.95,41.88,41.89,61900.0,34.8932,34.8932,34.8349,34.8433,61900.0
2009-08-06 15:55:00,41.89,41.92,41.86,41.92,36800.0,34.8433,34.8682,34.8183,34.8682,36800.0
2009-08-07 09:30:00,42.11,42.43,42.11,42.26,18000.0,35.0262,35.2924,35.0262,35.151,18000.0
2009-08-07 09:35:00,42.24,42.26,42.02,42.05,21400.0,35.1344,35.151,34.9514,34.9763,21400.0
2009-08-07 09:40:00,42.04,42.12,41.99,42.12,21600.0,34.968,35.0346,34.9264,35.0346,21600.0
2009-08-07 09:45:00,42.11,42.11,42.04,42.04,89400.0,35.0262,35.0262,34.968,34.968,89400.0
2009-08-07 09:50:00,42.04,42.04,41.97,42.0,78200.0,34.968,34.968,34.9098,34.9347,78200.0
2009-08-07 09:55:00,42.0,42.02,41.95,41.95,15400.0,34.9347,34.9514,34.8932,34.8932,15400.0
2009-08-07 10:00:00,41.95,41.95,41.83,41.85,37300.0,34.8932,34.8932,34.7933,34.81,37300.0
2009-08-07 10:05:00,41.85,41.96,41.85,41.93,35700.0,34.81,34.9015,34.81,34.8765,35700.0
2009-08-07 10:10:00,41.94,42.09,41.9,41.91,56400.0,34.8848,35.0096,34.8516,34.8599,56400.0
2009-08-07 10:15:00,41.91,42.0,41.9,41.92,23200.0,34.8599,34.9347,34.8516,34.8682,23200.0
2009-08-07 10:20:00,41.92,42.04,41.86,42.0,57600.0,34.8682,34.968,34.8183,34.9347,57600.0
2009-08-07 10:25:00,42.01,42.01,41.94,42.0,13100.0,34.9431,34.9431,34.8848,34.9347,13100.0
2009-08-07 10:30:00,41.98,42.0,41.92,41.97,29600.0,34.9181,34.9347,34.8682,34.9098,29600.0
2009-08-07 10:35:00,41.96,42.19,41.95,42.13,27400.0,34.9015,35.0928,34.8932,35.0429,27400.0
2009-08-07 10:40:00,42.13,42.14,41.99,42.04,41700.0,35.0429,35.0512,34.9264,34.968,41700.0
2009-08-07 10:45:00,42.05,42.14,42.04,42.04,24300.0,34.9763,35.0512,34.968,34.968,24300.0
2009-08-07 10:50:00,42.04,42.06,42.0,42.02,20100.0,34.968,34.9847,34.9347,34.9514,20100.0
2009-08-07 10:55:00,42.04,42.21,42.0,42.15,46000.0,34.968,35.1094,34.9347,35.0595,46000.0
2009-08-07 11:00:00,42.15,42.24,42.03,42.24,40200.0,35.0595,35.1344,34.9597,35.1344,40200.0
2009-08-07 11:05:00,42.23,42.25,42.15,42.19,26900.0,35.1261,35.1427,35.0595,35.0928,26900.0
2009-08-07 11:10:00,42.2,42.24,42.15,42.16,29300.0,35.1011,35.1344,35.0595,35.0678,29300.0
2009-08-07 11:15:00,42.17,42.17,42.06,42.07,29200.0,35.0761,35.0761,34.9847,34.993,29200.0
2009-08-07 11:20:00,42.07,42.09,42.03,42.07,27500.0,34.993,35.0096,34.9597,34.993,27500.0
2009-08-07 11:25:00,42.08,42.16,42.07,42.14,11500.0,35.0013,35.0678,34.993,35.0512,11500.0
2009-08-07 11:30:00,42.13,42.17,42.12,42.15,9100.0,35.0429,35.0761,35.0346,35.0595,9100.0
2009-08-07 11:35:00,42.13,42.18,42.13,42.16,6300.0,35.0429,35.0845,35.0429,35.0678,6300.0
2009-08-07 11:40:00,42.17,42.17,42.08,42.08,13000.0,35.0761,35.0761,35.0013,35.0013,13000.0
2009-08-07 11:45:00,42.09,42.09,41.99,42.03,14100.0,35.0096,35.0096,34.9264,34.9597,14100.0
2009-08-07 11:50:00,42.03,42.03,42.0,42.02,8300.0,34.9597,34.9597,34.9347,34.9514,8300.0
2009-08-07 11:55:00,42.01,42.13,41.98,42.09,21000.0,34.9431,35.0429,34.9181,35.0096,21000.0
2009-08-07 12:00:00,42.1,42.11,42.05,42.07,10100.0,35.0179,35.0262,34.9763,34.993,10100.0
2009-08-07 12:05:00,42.07,42.11,42.05,42.1,8200.0,34.993,35.0262,34.9763,35.0179,8200.0
2009-08-07 12:10:00,42.1,42.11,42.08,42.08,4200.0,35.0179,35.0262,35.0013,35.0013,4200.0
2009-08-07 12:15:00,42.08,42.09,41.95,41.97,16100.0,35.0013,35.0096,34.8932,34.9098,16100.0
2009-08-07 12:20:00,41.97,41.98,41.97,41.97,3000.0,34.9098,34.9181,34.9098,34.9098,3000.0
2009-08-07 12:25:00,41.98,42.0,41.98,42.0,5800.0,34.9181,34.9347,34.9181,34.9347,5800.0
2009-08-07 12:30:00,42.0,42.02,41.99,42.0,15700.0,34.9347,34.9514,34.9264,34.9347,15700.0
2009-08-07 12:35:00,42.0,42.06,41.99,42.04,12700.0,34.9347,34.9847,34.9264,34.968,12700.0
2009-08-07 12:40:00,42.04,42.06,42.03,42.04,7800.0,34.968,34.9847,34.9597,34.968,7800.0
2009-08-07 12:45:00,42.06,42.07,42.04,42.04,5100.0,34.9847,34.993,34.968,34.968,5100.0
2009-08-07 12:50:00,42.05,42.07,42.04,42.07,7700.0,34.9763,34.993,34.968,34.993,7700.0
2009-08-07 12:55:00,42.06,42.07,42.01,42.06,15200.0,34.9847,34.993,34.9431,34.9847,15200.0
2009-08-07 13:00:00,42.07,42.11,42.03,42.04,22200.0,34.993,35.0262,34.9597,34.968,22200.0
2009-08-07 13:05:00,42.05,42.06,42.03,42.06,7100.0,34.9763,34.9847,34.9597,34.9847,7100.0
2009-08-07 13:10:00,42.06,42.08,42.05,42.05,5300.0,34.9847,35.0013,34.9763,34.9763,5300.0
2009-08-07 13:15:00,42.06,42.08,42.05,42.07,5400.0,34.9847,35.0013,34.9763,34.993,5400.0
2009-08-07 13:20:00,42.07,42.08,42.04,42.07,5500.0,34.993,35.0013,34.968,34.993,5500.0
2009-08-07 13:25:00,42.07,42.17,42.07,42.15,9400.0,34.993,35.0761,34.993,35.0595,9400.0
2009-08-07 13:30:00,42.14,42.2,42.11,42.13,8800.0,35.0512,35.1011,35.0262,35.0429,8800.0
2009-08-07 13:35:00,42.13,42.14,42.11,42.13,3100.0,35.0429,35.0512,35.0262,35.0429,3100.0
2009-08-07 13:40:00,42.13,42.16,42.1,42.1,11000.0,35.0429,35.0678,35.0179,35.0179,11000.0
2009-08-07 13:45:00,42.11,42.12,42.1,42.11,4100.0,35.0262,35.0346,35.0179,35.0262,4100.0
2009-08-07 13:50:00,42.11,42.11,42.07,42.07,7400.0,35.0262,35.0262,34.993,34.993,7400.0
2009-08-07 13:55:00,42.06,42.08,42.06,42.08,1400.0,34.9847,35.0013,34.9847,35.0013,1400.0
2009-08-07 14:00:00,42.08,42.13,42.07,42.13,5300.0,35.0013,35.0429,34.993,35.0429,5300.0
2009-08-07 14:05:00,42.14,42.14,42.1,42.1,7000.0,35.0512,35.0512,35.0179,35.0179,7000.0
2009-08-07 14:10:00,42.1,42.11,42.09,42.1,4600.0,35.0179,35.0262,35.0096,35.0179,4600.0
2009-08-07 14:15:00,42.1,42.14,42.09,42.13,10000.0,35.0179,35.0512,35.0096,35.0429,10000.0
2009-08-07 14:20:00,42.15,42.16,42.02,42.05,47200.0,35.0595,35.0678,34.9514,34.9763,47200.0
2009-08-07 14:25:00,42.05,42.05,42.0,42.0,13900.0,34.9763,34.9763,34.9347,34.9347,13900.0
2009-08-07 14:30:00,42.01,42.02,41.94,41.96,27200.0,34.9431,34.9514,34.8848,34.9015,27200.0
2009-08-07 14:35:00,41.96,42.0,41.96,42.0,8000.0,34.9015,34.9347,34.9015,34.9347,8000.0
2009-08-07 14:40:00,42.0,42.04,42.0,42.03,4500.0,34.9347,34.968,34.9347,34.9597,4500.0
2009-08-07 14:45:00,42.03,42.06,42.03,42.05,2600.0,34.9597,34.9847,34.9597,34.9763,2600.0
2009-08-07 14:50:00,42.07,42.08,42.05,42.08,2600.0,34.993,35.0013,34.9763,35.0013,2600.0
2009-08-07 14:55:00,42.07,42.09,42.06,42.07,3700.0,34.993,35.0096,34.9847,34.993,3700.0
2009-08-07 15:00:00,42.07,42.08,42.01,42.01,8800.0,34.993,35.0013,34.9431,34.9431,8800.0
2009-08-07 15:05:00,42.02,42.05,42.0,42.02,7400.0,34.9514,34.9763,34.9347,34.9514,7400.0
2009-08-07 15:10:00,42.03,42.05,42.0,42.0,7300.0,34.9597,34.9763,34.9347,34.9347,7300.0
2009-08-07 15:15:00,42.0,42.03,41.98,42.0,9300.0,34.9347,34.9597,34.9181,34.9347,9300.0
2009-08-07 15:20:00,42.0,42.07,41.97,42.06,15900.0,34.9347,34.993,34.9098,34.9847,15900.0
2009-08-07 15:25:00,42.06,42.1,42.05,42.1,12300.0,34.9847,35.0179,34.9763,35.0179,12300.0
2009-08-07 15:30:00,42.09,42.12,42.05,42.1,23200.0,35.0096,35.0346,34.9763,35.0179,23200.0
2009-08-07 15:35:00,42.11,42.13,42.05,42.05,12800.0,35.0262,35.0429,34.9763,34.9763,12800.0
2009-08-07 15:40:00,42.06,42.08,42.02,42.06,12700.0,34.9847,35.0013,34.9514,34.9847,12700.0
2009-08-07 15:45:00,42.05,42.05,41.98,41.99,25500.0,34.9763,34.9763,34.9181,34.9264,25500.0
2009-08-07 15:50:00,41.99,42.08,41.99,42.07,21600.0,34.9264,35.0013,34.9264,34.993,21600.0
2009-08-07 15:55:00,42.08,42.08,42.02,42.03,37000.0,35.0013,35.0013,34.9514,34.9597,37000.0
2009-08-10 09:30:00,41.75,41.88,41.67,41.76,15700.0,34.7268,34.8349,34.6603,34.7351,15700.0
2009-08-10 09:35:00,41.76,41.9,41.76,41.86,23400.0,34.7351,34.8516,34.7351,34.8183,23400.0
2009-08-10 09:40:00,41.86,41.95,41.85,41.91,31100.0,34.8183,34.8932,34.81,34.8599,31100.0
2009-08-10 09:45:00,41.92,41.94,41.83,41.85,16500.0,34.8682,34.8848,34.7933,34.81,16500.0
2009-08-10 09:50:00,41.85,41.88,41.75,41.75,17300.0,34.81,34.8349,34.7268,34.7268,17300.0
2009-08-10 09:55:00,41.74,41.74,41.66,41.66,15500.0,34.7185,34.7185,34.6519,34.6519,15500.0
2009-08-10 10:00:00,41.66,41.7,41.64,41.67,8900.0,34.6519,34.6852,34.6353,34.6603,8900.0
2009-08-10 10:05:00,41.69,41.76,41.69,41.75,5600.0,34.6769,34.7351,34.6769,34.7268,5600.0
2009-08-10 10:10:00,41.76,41.83,41.76,41.79,6000.0,34.7351,34.7933,34.7351,34.7601,6000.0
2009-08-10 10:15:00,41.78,41.78,41.75,41.75,9200.0,34.7518,34.7518,34.7268,34.7268,9200.0
2009-08-10 10:20:00,41.75,41.75,41.7,41.73,11700.0,34.7268,34.7268,34.6852,34.7102,11700.0
2009-08-10 10:25:00,41.72,41.8,41.71,41.8,4600.0,34.7018,34.7684,34.6935,34.7684,4600.0
2009-08-10 10:30:00,41.79,41.79,41.71,41.72,5800.0,34.7601,34.7601,34.6935,34.7018,5800.0
2009-08-10 10:35:00,41.71,41.73,41.65,41.7,10500.0,34.6935,34.7102,34.6436,34.6852,10500.0
2009-08-10 10:40:00,41.7,41.73,41.68,41.73,20400.0,34.6852,34.7102,34.6686,34.7102,20400.0
2009-08-10 10:45:00,41.73,41.76,41.73,41.75,7700.0,34.7102,34.7351,34.7102,34.7268,7700.0
2009-08-10 10:50:00,41.75,41.87,41.74,41.81,11300.0,34.7268,34.8266,34.7185,34.7767,11300.0
2009-08-10 10:55:00,41.81,41.81,41.74,41.78,6200.0,34.7767,34.7767,34.7185,34.7518,6200.0
2009-08-10 11:00:00,41.78,41.87,41.77,41.86,5500.0,34.7518,34.8266,34.7434,34.8183,5500.0
2009-08-10 11:05:00,41.87,41.89,41.85,41.86,11600.0,34.8266,34.8433,34.81,34.8183,11600.0
2009-08-10 11:10:00,41.87,41.87,41.73,41.76,23300.0,34.8266,34.8266,34.7102,34.7351,23300.0
2009-08-10 11:15:00,41.75,41.77,41.74,41.77,11300.0,34.7268,34.7434,34.7185,34.7434,11300.0
2009-08-10 11:20:00,41.77,41.77,41.74,41.75,11300.0,34.7434,34.7434,34.7185,34.7268,11300.0
2009-08-10 11:25:00,41.74,41.75,41.74,41.74,10300.0,34.7185,34.7268,34.7185,34.7185,10300.0
2009-08-10 11:30:00,41.74,41.76,41.72,41.73,9500.0,34.7185,34.7351,34.7018,34.7102,9500.0
2009-08-10 11:35:00,41.73,41.77,41.72,41.77,11300.0,34.7102,34.7434,34.7018,34.7434,11300.0
2009-08-10 11:40:00,41.77,41.77,41.74,41.74,7000.0,34.7434,34.7434,34.7185,34.7185,7000.0
2009-08-10 11:45:00,41.74,41.75,41.72,41.72,12400.0,34.7185,34.7268,34.7018,34.7018,12400.0
2009-08-10 11:50:00,41.73,41.74,41.68,41.69,12800.0,34.7102,34.7185,34.6686,34.6769,12800.0
2009-08-10 11:55:00,41.69,41.69,41.64,41.67,7100.0,34.6769,34.6769,34.6353,34.6603,7100.0
2009-08-10 12:00:00,41.68,41.72,41.67,41.72,8600.0,34.6686,34.7018,34.6603,34.7018,8600.0
2009-08-10 12:05:00,41.72,41.75,41.72,41.74,4700.0,34.7018,34.7268,34.7018,34.7185,4700.0
2009-08-10 12:10:00,41.75,41.75,41.72,41.74,9200.0,34.7268,34.7268,34.7018,34.7185,9200.0
2009-08-10 12:15:00,41.74,41.77,41.74,41.77,54000.0,34.7185,34.7434,34.7185,34.7434,54000.0
2009-08-10 12:20:00,41.78,41.78,41.76,41.77,54300.0,34.7518,34.7518,34.7351,34.7434,54300.0
2009-08-10 12:25:00,41.77,41.77,41.7,41.73,38900.0,34.7434,34.7434,34.6852,34.7102,38900.0
2009-08-10 12:30:00,41.73,41.76,41.72,41.75,2600.0,34.7102,34.7351,34.7018,34.7268,2600.0
2009-08-10 12:35:00,41.76,41.76,41.75,41.75,2700.0,34.7351,34.7351,34.7268,34.7268,2700.0
2009-08-10 12:40:00,41.76,41.77,41.63,41.64,30000.0,34.7351,34.7434,34.627,34.6353,30000.0
2009-08-10 12:45:00,41.62,41.67,41.62,41.67,5600.0,34.6187,34.6603,34.6187,34.6603,5600.0
2009-08-10 12:50:00,41.67,41.71,41.66,41.7,10000.0,34.6603,34.6935,34.6519,34.6852,10000.0
2009-08-10 12:55:00,41.71,41.74,41.7,41.73,15600.0,34.6935,34.7185,34.6852,34.7102,15600.0
2009-08-10 13:00:00,41.73,41.74,41.71,41.72,30300.0,34.7102,34.7185,34.6935,34.7018,30300.0
2009-08-10 13:05:00,41.72,41.74,41.71,41.72,17900.0,34.7018,34.7185,34.6935,34.7018,17900.0
2009-08-10 13:10:00,41.71,41.72,41.7,41.71,7700.0,34.6935,34.7018,34.6852,34.6935,7700.0
2009-08-10 13:15:00,41.71,41.72,41.69,41.71,9400.0,34.6935,34.7018,34.6769,34.6935,9400.0
2009-08-10 13:20:00,41.7,41.74,41.7,41.72,7600.0,34.6852,34.7185,34.6852,34.7018,7600.0
2009-08-10 13:25:00,41.72,41.76,41.71,41.75,23900.0,34.7018,34.7351,34.6935,34.7268,23900.0
2009-08-10 13:30:00,41.76,41.84,41.75,41.83,22800.0,34.7351,34.8017,34.7268,34.7933,22800.0
2009-08-10 13:35:00,41.84,41.88,41.82,41.83,16300.0,34.8017,34.8349,34.785,34.7933,16300.0
2009-08-10 13:40:00,41.82,41.82,41.79,41.8,4200.0,34.785,34.785,34.7601,34.7684,4200.0
2009-08-10 13:45:00,41.81,41.81,41.76,41.76,8400.0,34.7767,34.7767,34.7351,34.7351,8400.0
2009-08-10 13:50:00,41.78,41.79,41.76,41.77,3600.0,34.7518,34.7601,34.7351,34.7434,3600.0
2009-08-10 13:55:00,41.77,41.78,41.75,41.75,38000.0,34.7434,34.7518,34.7268,34.7268,38000.0
2009-08-10 14:00:00,41.75,41.78,41.74,41.77,32900.0,34.7268,34.7518,34.7185,34.7434,32900.0
2009-08-10 14:05:00,41.78,41.81,41.76,41.78,20500.0,34.7518,34.7767,34.7351,34.7518,20500.0
2009-08-10 14:10:00,41.78,41.79,41.74,41.74,12300.0,34.7518,34.7601,34.7185,34.7185,12300.0
2009-08-10 14:15:00,41.74,41.76,41.73,41.73,19400.0,34.7185,34.7351,34.7102,34.7102,19400.0
2009-08-10 14:20:00,41.74,41.75,41.72,41.74,15700.0,34.7185,34.7268,34.7018,34.7185,15700.0
2009-08-10 14:25:00,41.73,41.75,41.72,41.73,13300.0,34.7102,34.7268,34.7018,34.7102,13300.0
2009-08-10 14:30:00,41.73,41.76,41.73,41.75,1500.0,34.7102,34.7351,34.7102,34.7268,1500.0
2009-08-10 14:35:00,41.76,41.79,41.75,41.77,3200.0,34.7351,34.7601,34.7268,34.7434,3200.0
2009-08-10 14:40:00,41.78,41.8,41.76,41.77,3400.0,34.7518,34.7684,34.7351,34.7434,3400.0
2009-08-10 14:45:00,41.77,41.77,41.76,41.76,4500.0,34.7434,34.7434,34.7351,34.7351,4500.0
2009-08-10 14:50:00,41.77,41.77,41.75,41.76,13000.0,34.7434,34.7434,34.7268,34.7351,13000.0
2009-08-10 14:55:00,41.76,41.81,41.76,41.81,7700.0,34.7351,34.7767,34.7351,34.7767,7700.0
2009-08-10 15:00:00,41.81,41.86,41.8,41.84,7600.0,34.7767,34.8183,34.7684,34.8017,7600.0
2009-08-10 15:05:00,41.83,41.84,41.79,41.81,5500.0,34.7933,34.8017,34.7601,34.7767,5500.0
2009-08-10 15:10:00,41.8,41.8,41.78,41.8,5000.0,34.7684,34.7684,34.7518,34.7684,5000.0
2009-08-10 15:15:00,41.79,41.83,41.78,41.79,5900.0,34.7601,34.7933,34.7518,34.7601,5900.0
2009-08-10 15:20:00,41.78,41.8,41.75,41.79,23500.0,34.7518,34.7684,34.7268,34.7601,23500.0
2009-08-10 15:25:00,41.8,41.81,41.78,41.78,4500.0,34.7684,34.7767,34.7518,34.7518,4500.0
2009-08-10 15:30:00,41.78,41.79,41.75,41.78,18500.0,34.7518,34.7601,34.7268,34.7518,18500.0
2009-08-10 15:35:00,41.78,41.83,41.78,41.82,14200.0,34.7518,34.7933,34.7518,34.785,14200.0
2009-08-10 15:40:00,41.82,41.84,41.78,41.83,13400.0,34.785,34.8017,34.7518,34.7933,13400.0
2009-08-10 15:45:00,41.84,41.86,41.81,41.86,19500.0,34.8017,34.8183,34.7767,34.8183,19500.0
2009-08-10 15:50:00,41.86,41.88,41.85,41.88,15100.0,34.8183,34.8349,34.81,34.8349,15100.0
2009-08-10 15:55:00,41.87,41.89,41.87,41.89,62300.0,34.8266,34.8433,34.8266,34.8433,62300.0
2009-08-11 09:30:00,41.63,41.9,41.49,41.69,31400.0,34.627,34.8516,34.5105,34.6769,31400.0
2009-08-11 09:35:00,41.69,41.84,41.68,41.82,18800.0,34.6769,34.8017,34.6686,34.785,18800.0
2009-08-11 09:40:00,41.81,41.83,41.65,41.65,12700.0,34.7767,34.7933,34.6436,34.6436,12700.0
2009-08-11 09:45:00,41.66,41.68,41.48,41.55,8300.0,34.6519,34.6686,34.5022,34.5604,8300.0
2009-08-11 09:50:00,41.56,41.62,41.55,41.62,14700.0,34.5688,34.6187,34.5604,34.6187,14700.0
2009-08-11 09:55:00,41.61,41.64,41.55,41.59,11600.0,34.6104,34.6353,34.5604,34.5937,11600.0
2009-08-11 10:00:00,41.6,41.6,41.45,41.48,16000.0,34.602,34.602,34.4773,34.5022,16000.0
2009-08-11 10:05:00,41.48,41.63,41.47,41.61,14700.0,34.5022,34.627,34.4939,34.6104,14700.0
2009-08-11 10:10:00,41.61,41.68,41.6,41.68,11400.0,34.6104,34.6686,34.602,34.6686,11400.0
2009-08-11 10:15:00,41.67,41.71,41.66,41.66,11400.0,34.6603,34.6935,34.6519,34.6519,11400.0
2009-08-11 10:20:00,41.67,41.7,41.66,41.68,15600.0,34.6603,34.6852,34.6519,34.6686,15600.0
2009-08-11 10:25:00,41.67,41.7,41.55,41.55,12900.0,34.6603,34.6852,34.5604,34.5604,12900.0
2009-08-11 10:30:00,41.55,41.64,41.51,41.63,13500.0,34.5604,34.6353,34.5272,34.627,13500.0
2009-08-11 10:35:00,41.64,41.64,41.53,41.56,9200.0,34.6353,34.6353,34.5438,34.5688,9200.0
2009-08-11 10:40:00,41.57,41.65,41.56,41.58,10600.0,34.5771,34.6436,34.5688,34.5854,10600.0
2009-08-11 10:45:00,41.59,41.59,41.54,41.56,4000.0,34.5937,34.5937,34.5521,34.5688,4000.0
2009-08-11 10:50:00,41.56,41.71,41.56,41.7,10300.0,34.5688,34.6935,34.5688,34.6852,10300.0
2009-08-11 10:55:00,41.68,41.7,41.66,41.68,7900.0,34.6686,34.6852,34.6519,34.6686,7900.0
2009-08-11 11:00:00,41.68,41.7,41.67,41.68,4900.0,34.6686,34.6852,34.6603,34.6686,4900.0
2009-08-11 11:05:00,41.68,41.69,41.67,41.69,6700.0,34.6686,34.6769,34.6603,34.6769,6700.0
2009-08-11 11:10:00,41.7,41.7,41.64,41.64,7600.0,34.6852,34.6852,34.6353,34.6353,7600.0
2009-08-11 11:15:00,41.64,41.66,41.59,41.6,5100.0,34.6353,34.6519,34.5937,34.602,5100.0
2009-08-11 11:20:00,41.61,41.66,41.61,41.66,8500.0,34.6104,34.6519,34.6104,34.6519,8500.0
2009-08-11 11:25:00,41.66,41.7,41.65,41.7,6700.0,34.6519,34.6852,34.6436,34.6852,6700.0
2009-08-11 11:30:00,41.69,41.7,41.67,41.69,6800.0,34.6769,34.6852,34.6603,34.6769,6800.0
2009-08-11 11:35:00,41.7,41.7,41.69,41.7,9300.0,34.6852,34.6852,34.6769,34.6852,9300.0
2009-08-11 11:40:00,41.7,41.7,41.69,41.7,7400.0,34.6852,34.6852,34.6769,34.6852,7400.0
2009-08-11 11:45:00,41.7,41.7,41.69,41.7,6100.0,34.6852,34.6852,34.6769,34.6852,6100.0
2009-08-11 11:50:00,41.7,41.75,41.69,41.75,9400.0,34.6852,34.7268,34.6769,34.7268,9400.0
2009-08-11 11:55:00,41.74,41.82,41.74,41.78,7600.0,34.7185,34.785,34.7185,34.7518,7600.0
2009-08-11 12:00:00,41.78,41.8,41.78,41.79,4300.0,34.7518,34.7684,34.7518,34.7601,4300.0
2009-08-11 12:05:00,41.79,41.79,41.78,41.79,5000.0,34.7601,34.7601,34.7518,34.7601,5000.0
2009-08-11 12:10:00,41.79,41.79,41.78,41.79,4500.0,34.7601,34.7601,34.7518,34.7601,4500.0
2009-08-11 12:15:00,41.78,41.81,41.78,41.79,16600.0,34.7518,34.7767,34.7518,34.7601,16600.0
2009-08-11 12:20:00,41.79,41.8,41.78,41.78,12400.0,34.7601,34.7684,34.7518,34.7518,12400.0
2009-08-11 12:25:00,41.78,41.81,41.74,41.81,16000.0,34.7518,34.7767,34.7185,34.7767,16000.0
2009-08-11 12:30:00,41.82,41.86,41.81,41.86,5200.0,34.785,34.8183,34.7767,34.8183,5200.0
2009-08-11 12:35:00,41.85,41.86,41.84,41.86,3300.0,34.81,34.8183,34.8017,34.8183,3300.0
2009-08-11 12:40:00,41.85,41.89,41.83,41.83,10600.0,34.81,34.8433,34.7933,34.7933,10600.0
2009-08-11 12:45:00,41.84,41.84,41.83,41.83,1900.0,34.8017,34.8017,34.7933,34.7933,1900.0
2009-08-11 12:50:00,41.83,41.83,41.79,41.8,6400.0,34.7933,34.7933,34.7601,34.7684,6400.0
2009-08-11 12:55:00,41.81,41.81,41.79,41.81,2800.0,34.7767,34.7767,34.7601,34.7767,2800.0
2009-08-11 13:00:00,41.81,41.84,41.8,41.83,5400.0,34.7767,34.8017,34.7684,34.7933,5400.0
2009-08-11 13:05:00,41.83,41.85,41.82,41.83,4200.0,34.7933,34.81,34.785,34.7933,4200.0
2009-08-11 13:10:00,41.82,41.82,41.79,41.8,4500.0,34.785,34.785,34.7601,34.7684,4500.0
2009-08-11 13:15:00,41.8,41.85,41.8,41.85,7400.0,34.7684,34.81,34.7684,34.81,7400.0
2009-08-11 13:20:00,41.85,41.86,41.84,41.84,6100.0,34.81,34.8183,34.8017,34.8017,6100.0
2009-08-11 13:25:00,41.85,41.85,41.81,41.81,6100.0,34.81,34.81,34.7767,34.7767,6100.0
2009-08-11 13:30:00,41.81,41.85,41.8,41.83,6200.0,34.7767,34.81,34.7684,34.7933,6200.0
2009-08-11 13:35:00,41.84,41.84,41.8,41.82,2200.0,34.8017,34.8017,34.7684,34.785,2200.0
2009-08-11 13:40:00,41.8,41.83,41.8,41.83,2600.0,34.7684,34.7933,34.7684,34.7933,2600.0
2009-08-11 13:45:00,41.83,41.84,41.82,41.82,5500.0,34.7933,34.8017,34.785,34.785,5500.0
2009-08-11 13:50:00,41.81,41.85,41.81,41.85,7900.0,34.7767,34.81,34.7767,34.81,7900.0
2009-08-11 13:55:00,41.84,41.85,41.8,41.82,15900.0,34.8017,34.81,34.7684,34.785,15900.0
2009-08-11 14:00:00,41.84,41.85,41.83,41.84,9000.0,34.8017,34.81,34.7933,34.8017,9000.0
2009-08-11 14:05:00,41.82,41.83,41.77,41.8,35200.0,34.785,34.7933,34.7434,34.7684,35200.0
2009-08-11 14:10:00,41.81,41.85,41.79,41.81,25300.0,34.7767,34.81,34.7601,34.7767,25300.0
2009-08-11 14:15:00,41.81,41.84,41.79,41.81,21200.0,34.7767,34.8017,34.7601,34.7767,21200.0
2009-08-11 14:20:00,41.81,41.83,41.77,41.78,10200.0,34.7767,34.7933,34.7434,34.7518,10200.0
2009-08-11 14:25:00,41.76,41.8,41.76,41.78,9700.0,34.7351,34.7684,34.7351,34.7518,9700.0
2009-08-11 14:30:00,41.78,41.79,41.76,41.79,5300.0,34.7518,34.7601,34.7351,34.7601,5300.0
2009-08-11 14:35:00,41.78,41.81,41.78,41.78,5200.0,34.7518,34.7767,34.7518,34.7518,5200.0
2009-08-11 14:40:00,41.78,41.82,41.78,41.81,6800.0,34.7518,34.785,34.7518,34.7767,6800.0
2009-08-11 14:45:00,41.8,41.8,41.75,41.78,12000.0,34.7684,34.7684,34.7268,34.7518,12000.0
2009-08-11 14:50:00,41.78,41.82,41.78,41.8,49400.0,34.7518,34.785,34.7518,34.7684,49400.0
2009-08-11 14:55:00,41.8,41.82,41.79,41.82,16300.0,34.7684,34.785,34.7601,34.785,16300.0
2009-08-11 15:00:00,41.82,41.89,41.82,41.88,12400.0,34.785,34.8433,34.785,34.8349,12400.0
2009-08-11 15:05:00,41.88,41.92,41.85,41.85,11400.0,34.8349,34.8682,34.81,34.81,11400.0
2009-08-11 15:10:00,41.85,41.86,41.8,41.84,10500.0,34.81,34.8183,34.7684,34.8017,10500.0
2009-08-11 15:15:00,41.84,41.89,41.83,41.89,2900.0,34.8017,34.8433,34.7933,34.8433,2900.0
2009-08-11 15:20:00,41.88,41.9,41.87,41.88,11100.0,34.8349,34.8516,34.8266,34.8349,11100.0
2009-08-11 15:25:00,41.89,41.9,41.87,41.87,7500.0,34.8433,34.8516,34.8266,34.8266,7500.0
2009-08-11 15:30:00,41.87,41.87,41.84,41.85,5700.0,34.8266,34.8266,34.8017,34.81,5700.0
2009-08-11 15:35:00,41.85,41.86,41.84,41.84,25100.0,34.81,34.8183,34.8017,34.8017,25100.0
2009-08-11 15:40:00,41.84,41.95,41.84,41.95,30100.0,34.8017,34.8932,34.8017,34.8932,30100.0
2009-08-11 15:45:00,41.94,41.97,41.92,41.96,24400.0,34.8848,34.9098,34.8682,34.9015,24400.0
2009-08-11 15:50:00,41.95,41.96,41.82,41.82,26800.0,34.8932,34.9015,34.785,34.785,26800.0
2009-08-11 15:55:00,41.81,41.84,41.8,41.81,48500.0,34.7767,34.8017,34.7684,34.7767,48500.0
2009-08-12 09:30:00,41.6,41.95,41.58,41.95,24000.0,34.602,34.8932,34.5854,34.8932,24000.0
2009-08-12 09:35:00,41.95,42.01,41.9,41.96,31600.0,34.8932,34.9431,34.8516,34.9015,31600.0
2009-08-12 09:40:00,41.96,42.05,41.95,41.97,36500.0,34.9015,34.9763,34.8932,34.9098,36500.0
2009-08-12 09:45:00,41.99,42.02,41.87,41.91,20800.0,34.9264,34.9514,34.8266,34.8599,20800.0
2009-08-12 09:50:00,41.91,42.05,41.88,41.92,40600.0,34.8599,34.9763,34.8349,34.8682,40600.0
2009-08-12 09:55:00,41.92,41.92,41.86,41.92,23200.0,34.8682,34.8682,34.8183,34.8682,23200.0
2009-08-12 10:00:00,41.91,42.04,41.89,41.94,50900.0,34.8599,34.968,34.8433,34.8848,50900.0
2009-08-12 10:05:00,41.94,41.94,41.87,41.91,44200.0,34.8848,34.8848,34.8266,34.8599,44200.0
2009-08-12 10:10:00,41.89,41.95,41.89,41.9,10900.0,34.8433,34.8932,34.8433,34.8516,10900.0
2009-08-12 10:15:00,41.91,41.97,41.87,41.89,53900.0,34.8599,34.9098,34.8266,34.8433,53900.0
2009-08-12 10:20:00,41.89,41.96,41.85,41.94,78400.0,34.8433,34.9015,34.81,34.8848,78400.0
2009-08-12 10:25:00,41.94,41.96,41.89,41.95,44100.0,34.8848,34.9015,34.8433,34.8932,44100.0
2009-08-12 10:30:00,41.95,41.95,41.86,41.93,46500.0,34.8932,34.8932,34.8183,34.8765,46500.0
2009-08-12 10:35:00,41.94,41.95,41.9,41.91,26100.0,34.8848,34.8932,34.8516,34.8599,26100.0
2009-08-12 10:40:00,41.92,41.94,41.91,41.94,9600.0,34.8682,34.8848,34.8599,34.8848,9600.0
2009-08-12 10:45:00,41.94,41.94,41.92,41.92,12900.0,34.8848,34.8848,34.8682,34.8682,12900.0
2009-08-12 10:50:00,41.92,42.01,41.9,41.99,34700.0,34.8682,34.9431,34.8516,34.9264,34700.0
2009-08-12 10:55:00,41.99,42.06,41.92,41.99,49500.0,34.9264,34.9847,34.8682,34.9264,49500.0
2009-08-12 11:00:00,42.0,42.04,41.97,41.99,9600.0,34.9347,34.968,34.9098,34.9264,9600.0
2009-08-12 11:05:00,41.99,42.0,41.96,41.99,2800.0,34.9264,34.9347,34.9015,34.9264,2800.0
2009-08-12 11:10:00,41.99,42.02,41.98,42.01,7100.0,34.9264,34.9514,34.9181,34.9431,7100.0
2009-08-12 11:15:00,42.02,42.03,41.99,42.02,7900.0,34.9514,34.9597,34.9264,34.9514,7900.0
2009-08-12 11:20:00,42.01,42.03,41.99,42.02,9100.0,34.9431,34.9597,34.9264,34.9514,9100.0
2009-08-12 11:25:00,42.02,42.03,41.98,42.02,60400.0,34.9514,34.9597,34.9181,34.9514,60400.0
2009-08-12 11:30:00,42.02,42.04,41.96,41.98,14500.0,34.9514,34.968,34.9015,34.9181,14500.0
2009-08-12 11:35:00,41.99,42.03,41.96,41.97,21300.0,34.9264,34.9597,34.9015,34.9098,21300.0
2009-08-12 11:40:00,41.98,41.98,41.9,41.91,9600.0,34.9181,34.9181,34.8516,34.8599,9600.0
2009-08-12 11:45:00,41.92,41.94,41.9,41.93,8200.0,34.8682,34.8848,34.8516,34.8765,8200.0
2009-08-12 11:50:00,41.94,42.0,41.94,41.94,8000.0,34.8848,34.9347,34.8848,34.8848,8000.0
2009-08-12 11:55:00,41.94,41.97,41.93,41.95,6000.0,34.8848,34.9098,34.8765,34.8932,6000.0
2009-08-12 12:00:00,41.97,42.01,41.95,41.99,10600.0,34.9098,34.9431,34.8932,34.9264,10600.0
2009-08-12 12:05:00,42.0,42.0,41.94,41.94,5100.0,34.9347,34.9347,34.8848,34.8848,5100.0
2009-08-12 12:10:00,41.95,41.95,41.87,41.89,17900.0,34.8932,34.8932,34.8266,34.8433,17900.0
2009-08-12 12:15:00,41.9,41.9,41.89,41.9,3500.0,34.8516,34.8516,34.8433,34.8516,3500.0
2009-08-12 12:20:00,41.9,41.9,41.88,41.89,12900.0,34.8516,34.8516,34.8349,34.8433,12900.0
2009-08-12 12:25:00,41.89,41.92,41.88,41.91,5700.0,34.8433,34.8682,34.8349,34.8599,5700.0
2009-08-12 12:30:00,41.92,41.93,41.87,41.88,8800.0,34.8682,34.8765,34.8266,34.8349,8800.0
2009-08-12 12:35:00,41.88,41.92,41.88,41.91,3600.0,34.8349,34.8682,34.8349,34.8599,3600.0
2009-08-12 12:40:00,41.92,41.93,41.89,41.9,4800.0,34.8682,34.8765,34.8433,34.8516,4800.0
2009-08-12 12:45:00,41.91,41.94,41.9,41.92,5200.0,34.8599,34.8848,34.8516,34.8682,5200.0
2009-08-12 12:50:00,41.94,42.0,41.91,41.98,8800.0,34.8848,34.9347,34.8599,34.9181,8800.0
2009-08-12 12:55:00,42.01,42.03,41.99,42.01,8300.0,34.9431,34.9597,34.9264,34.9431,8300.0
2009-08-12 13:00:00,42.01,42.01,41.96,41.97,6900.0,34.9431,34.9431,34.9015,34.9098,6900.0
2009-08-12 13:05:00,41.97,42.04,41.97,42.04,14000.0,34.9098,34.968,34.9098,34.968,14000.0
2009-08-12 13:10:00,42.05,42.09,42.03,42.03,8200.0,34.9763,35.0096,34.9597,34.9597,8200.0
2009-08-12 13:15:00,42.03,42.05,41.97,41.99,8800.0,34.9597,34.9763,34.9098,34.9264,8800.0
2009-08-12 13:20:00,41.99,42.01,41.98,42.01,8900.0,34.9264,34.9431,34.9181,34.9431,8900.0
2009-08-12 13:25:00,42.01,42.02,41.96,41.97,6300.0,34.9431,34.9514,34.9015,34.9098,6300.0
2009-08-12 13:30:00,41.97,42.0,41.96,41.98,7000.0,34.9098,34.9347,34.9015,34.9181,7000.0
2009-08-12 13:35:00,41.98,41.99,41.93,41.94,10800.0,34.9181,34.9264,34.8765,34.8848,10800.0
2009-08-12 13:40:00,41.95,41.97,41.93,41.95,12300.0,34.8932,34.9098,34.8765,34.8932,12300.0
2009-08-12 13:45:00,41.96,41.99,41.95,41.99,7900.0,34.9015,34.9264,34.8932,34.9264,7900.0
2009-08-12 13:50:00,41.98,42.0,41.97,41.98,3000.0,34.9181,34.9347,34.9098,34.9181,3000.0
2009-08-12 13:55:00,41.98,41.99,41.96,41.97,7400.0,34.9181,34.9264,34.9015,34.9098,7400.0
2009-08-12 14:00:00,41.97,41.99,41.94,41.95,11200.0,34.9098,34.9264,34.8848,34.8932,11200.0
2009-08-12 14:05:00,41.96,41.97,41.92,41.92,12100.0,34.9015,34.9098,34.8682,34.8682,12100.0
2009-08-12 14:10:00,41.93,41.97,41.9,41.94,12700.0,34.8765,34.9098,34.8516,34.8848,12700.0
2009-08-12 14:15:00,41.94,41.94,41.76,41.78,33700.0,34.8848,34.8848,34.7351,34.7518,33700.0
2009-08-12 14:20:00,41.79,41.9,41.79,41.9,11500.0,34.7601,34.8516,34.7601,34.8516,11500.0
2009-08-12 14:25:00,41.9,41.92,41.76,41.76,10700.0,34.8516,34.8682,34.7351,34.7351,10700.0
2009-08-12 14:30:00,41.75,41.85,41.74,41.83,38000.0,34.7268,34.81,34.7185,34.7933,38000.0
2009-08-12 14:35:00,41.83,41.85,41.78,41.78,12600.0,34.7933,34.81,34.7518,34.7518,12600.0
2009-08-12 14:40:00,41.78,41.82,41.77,41.81,11400.0,34.7518,34.785,34.7434,34.7767,11400.0
2009-08-12 14:45:00,41.81,41.9,41.81,41.9,11000.0,34.7767,34.8516,34.7767,34.8516,11000.0
2009-08-12 14:50:00,41.89,42.07,41.87,42.04,25200.0,34.8433,34.993,34.8266,34.968,25200.0
2009-08-12 14:55:00,42.04,42.1,42.01,42.03,36300.0,34.968,35.0179,34.9431,34.9597,36300.0
2009-08-12 15:00:00,42.03,42.07,41.98,41.98,27300.0,34.9597,34.993,34.9181,34.9181,27300.0
2009-08-12 15:05:00,41.98,42.05,41.98,42.04,18100.0,34.9181,34.9763,34.9181,34.968,18100.0
2009-08-12 15:10:00,42.03,42.05,42.0,42.01,18000.0,34.9597,34.9763,34.9347,34.9431,18000.0
2009-08-12 15:15:00,42.03,42.1,42.02,42.07,21900.0,34.9597,35.0179,34.9514,34.993,21900.0
2009-08-12 15:20:00,42.09,42.11,41.98,42.06,43800.0,35.0096,35.0262,34.9181,34.9847,43800.0
2009-08-12 15:25:00,42.08,42.13,42.06,42.13,16700.0,35.0013,35.0429,34.9847,35.0429,16700.0
2009-08-12 15:30:00,42.14,42.16,42.12,42.13,29700.0,35.0512,35.0678,35.0346,35.0429,29700.0
2009-08-12 15:35:00,42.16,42.2,42.15,42.18,29600.0,35.0678,35.1011,35.0595,35.0845,29600.0
2009-08-12 15:40:00,42.19,42.23,42.16,42.18,60800.0,35.0928,35.1261,35.0678,35.0845,60800.0
2009-08-12 15:45:00,42.18,42.21,42.1,42.13,30900.0,35.0845,35.1094,35.0179,35.0429,30900.0
2009-08-12 15:50:00,42.13,42.15,41.9,41.9,58400.0,35.0429,35.0595,34.8516,34.8516,58400.0
2009-08-12 15:55:00,41.9,41.93,41.85,41.9,105800.0,34.8516,34.8765,34.81,34.8516,105800.0
2009-08-13 09:30:00,42.13,42.2,41.79,42.07,19800.0,35.0429,35.1011,34.7601,34.993,19800.0
2009-08-13 09:35:00,42.09,42.35,41.99,42.35,24200.0,35.0096,35.2259,34.9264,35.2259,24200.0
2009-08-13 09:40:00,42.23,42.55,42.07,42.33,14700.0,35.1261,35.3922,34.993,35.2092,14700.0
2009-08-13 09:45:00,42.3,42.38,41.99,42.05,18100.0,35.1843,35.2508,34.9264,34.9763,18100.0
2009-08-13 09:50:00,42.06,42.1,41.99,42.02,22400.0,34.9847,35.0179,34.9264,34.9514,22400.0
2009-08-13 09:55:00,42.02,42.08,42.0,42.03,14200.0,34.9514,35.0013,34.9347,34.9597,14200.0
2009-08-13 10:00:00,42.03,42.06,41.96,42.06,23700.0,34.9597,34.9847,34.9015,34.9847,23700.0
2009-08-13 10:05:00,42.07,42.13,42.0,42.02,16500.0,34.993,35.0429,34.9347,34.9514,16500.0
2009-08-13 10:10:00,42.02,42.17,42.02,42.12,10500.0,34.9514,35.0761,34.9514,35.0346,10500.0
2009-08-13 10:15:00,42.12,42.14,42.09,42.09,10300.0,35.0346,35.0512,35.0096,35.0096,10300.0
2009-08-13 10:20:00,42.1,42.19,42.1,42.17,11300.0,35.0179,35.0928,35.0179,35.0761,11300.0
2009-08-13 10:25:00,42.19,42.21,42.13,42.16,7600.0,35.0928,35.1094,35.0429,35.0678,7600.0
2009-08-13 10:30:00,42.17,42.22,41.67,42.18,11900.0,35.0761,35.1177,34.6603,35.0845,11900.0
2009-08-13 10:35:00,42.18,42.24,42.15,42.23,12400.0,35.0845,35.1344,35.0595,35.1261,12400.0
2009-08-13 10:40:00,42.24,42.25,42.21,42.22,9600.0,35.1344,35.1427,35.1094,35.1177,9600.0
2009-08-13 10:45:00,42.23,42.23,42.16,42.17,7700.0,35.1261,35.1261,35.0678,35.0761,7700.0
2009-08-13 10:50:00,42.18,42.31,42.16,42.29,8500.0,35.0845,35.1926,35.0678,35.176,8500.0
2009-08-13 10:55:00,42.32,42.41,42.3,42.34,11400.0,35.2009,35.2758,35.1843,35.2176,11400.0
2009-08-13 11:00:00,42.35,42.39,42.32,42.37,5800.0,35.2259,35.2591,35.2009,35.2425,5800.0
2009-08-13 11:05:00,42.39,42.4,42.28,42.32,7600.0,35.2591,35.2675,35.1676,35.2009,7600.0
2009-08-13 11:10:00,42.32,42.32,42.24,42.27,7200.0,35.2009,35.2009,35.1344,35.1593,7200.0
2009-08-13 11:15:00,42.27,42.28,42.17,42.22,11500.0,35.1593,35.1676,35.0761,35.1177,11500.0
2009-08-13 11:20:00,42.21,42.22,42.14,42.2,5300.0,35.1094,35.1177,35.0512,35.1011,5300.0
2009-08-13 11:25:00,42.19,42.2,42.16,42.19,7700.0,35.0928,35.1011,35.0678,35.0928,7700.0
2009-08-13 11:30:00,42.18,42.19,42.11,42.15,7400.0,35.0845,35.0928,35.0262,35.0595,7400.0
2009-08-13 11:35:00,42.15,42.28,42.15,42.26,10000.0,35.0595,35.1676,35.0595,35.151,10000.0
2009-08-13 11:40:00,42.25,42.25,42.19,42.2,6900.0,35.1427,35.1427,35.0928,35.1011,6900.0
2009-08-13 11:45:00,42.2,42.2,42.16,42.16,5600.0,35.1011,35.1011,35.0678,35.0678,5600.0
2009-08-13 11:50:00,42.16,42.17,42.15,42.15,2900.0,35.0678,35.0761,35.0595,35.0595,2900.0
2009-08-13 11:55:00,42.15,42.22,42.13,42.22,10300.0,35.0595,35.1177,35.0429,35.1177,10300.0
2009-08-13 12:00:00,42.19,42.26,42.19,42.23,7300.0,35.0928,35.151,35.0928,35.1261,7300.0
2009-08-13 12:05:00,42.23,42.41,42.22,42.39,19200.0,35.1261,35.2758,35.1177,35.2591,19200.0
2009-08-13 12:10:00,42.38,42.41,42.37,42.41,7300.0,35.2508,35.2758,35.2425,35.2758,7300.0
2009-08-13 12:15:00,42.41,42.45,42.39,42.4,9900.0,35.2758,35.309,35.2591,35.2675,9900.0
2009-08-13 12:20:00,42.4,42.41,42.36,42.38,8700.0,35.2675,35.2758,35.2342,35.2508,8700.0
2009-08-13 12:25:00,42.38,42.39,42.34,42.36,7100.0,35.2508,35.2591,35.2176,35.2342,7100.0
2009-08-13 12:30:00,42.36,42.39,42.35,42.38,6300.0,35.2342,35.2591,35.2259,35.2508,6300.0
2009-08-13 12:35:00,42.38,42.48,42.38,42.45,15500.0,35.2508,35.334,35.2508,35.309,15500.0
2009-08-13 12:40:00,42.45,42.47,42.44,42.44,9600.0,35.309,35.3257,35.3007,35.3007,9600.0
2009-08-13 12:45:00,42.44,42.47,42.44,42.44,9200.0,35.3007,35.3257,35.3007,35.3007,9200.0
2009-08-13 12:50:00,42.44,42.44,42.38,42.39,8700.0,35.3007,35.3007,35.2508,35.2591,8700.0
2009-08-13 12:55:00,42.39,42.4,42.35,42.4,11700.0,35.2591,35.2675,35.2259,35.2675,11700.0
2009-08-13 13:00:00,42.4,42.53,42.4,42.51,13500.0,35.2675,35.3756,35.2675,35.359,13500.0
2009-08-13 13:05:00,42.5,42.5,42.46,42.46,7100.0,35.3506,35.3506,35.3174,35.3174,7100.0
2009-08-13 13:10:00,42.47,42.47,42.35,42.36,12100.0,35.3257,35.3257,35.2259,35.2342,12100.0
2009-08-13 13:15:00,42.37,42.39,42.32,42.34,12400.0,35.2425,35.2591,35.2009,35.2176,12400.0
2009-08-13 13:20:00,42.34,42.35,42.29,42.32,13400.0,35.2176,35.2259,35.176,35.2009,13400.0
2009-08-13 13:25:00,42.32,42.32,42.26,42.26,9100.0,35.2009,35.2009,35.151,35.151,9100.0
2009-08-13 13:30:00,42.26,42.29,42.26,42.28,11800.0,35.151,35.176,35.151,35.1676,11800.0
2009-08-13 13:35:00,42.28,42.28,42.26,42.26,7700.0,35.1676,35.1676,35.151,35.151,7700.0
2009-08-13 13:40:00,42.26,42.28,42.26,42.26,14400.0,35.151,35.1676,35.151,35.151,14400.0
2009-08-13 13:45:00,42.26,42.28,42.26,42.28,4900.0,35.151,35.1676,35.151,35.1676,4900.0
2009-08-13 13:50:00,42.27,42.29,42.13,42.14,51000.0,35.1593,35.176,35.0429,35.0512,51000.0
2009-08-13 13:55:00,42.14,42.18,42.13,42.18,8000.0,35.0512,35.0845,35.0429,35.0845,8000.0
2009-08-13 14:00:00,42.17,42.19,42.1,42.11,8700.0,35.0761,35.0928,35.0179,35.0262,8700.0
2009-08-13 14:05:00,42.1,42.13,42.1,42.13,5600.0,35.0179,35.0429,35.0179,35.0429,5600.0
2009-08-13 14:10:00,42.14,42.14,42.05,42.08,15000.0,35.0512,35.0512,34.9763,35.0013,15000.0
2009-08-13 14:15:00,42.07,42.11,42.05,42.1,11100.0,34.993,35.0262,34.9763,35.0179,11100.0
2009-08-13 14:20:00,42.11,42.16,42.1,42.16,6500.0,35.0262,35.0678,35.0179,35.0678,6500.0
2009-08-13 14:25:00,42.16,42.2,42.15,42.15,7400.0,35.0678,35.1011,35.0595,35.0595,7400.0
2009-08-13 14:30:00,42.16,42.2,42.13,42.13,12700.0,35.0678,35.1011,35.0429,35.0429,12700.0
2009-08-13 14:35:00,42.14,42.18,42.13,42.18,10400.0,35.0512,35.0845,35.0429,35.0845,10400.0
2009-08-13 14:40:00,42.18,42.22,42.18,42.2,12100.0,35.0845,35.1177,35.0845,35.1011,12100.0
2009-08-13 14:45:00,42.22,42.22,42.19,42.19,13200.0,35.1177,35.1177,35.0928,35.0928,13200.0
2009-08-13 14:50:00,42.2,42.21,42.19,42.2,8100.0,35.1011,35.1094,35.0928,35.1011,8100.0
2009-08-13 14:55:00,42.2,42.2,42.12,42.12,9600.0,35.1011,35.1011,35.0346,35.0346,9600.0
2009-08-13 15:00:00,42.13,42.2,42.13,42.19,7100.0,35.0429,35.1011,35.0429,35.0928,7100.0
2009-08-13 15:05:00,42.2,42.2,42.15,42.19,11400.0,35.1011,35.1011,35.0595,35.0928,11400.0
2009-08-13 15:10:00,42.2,42.26,42.18,42.24,30700.0,35.1011,35.151,35.0845,35.1344,30700.0
2009-08-13 15:15:00,42.23,42.27,42.22,42.22,18300.0,35.1261,35.1593,35.1177,35.1177,18300.0
2009-08-13 15:20:00,42.21,42.25,42.2,42.2,16500.0,35.1094,35.1427,35.1011,35.1011,16500.0
2009-08-13 15:25:00,42.2,42.2,42.19,42.2,10800.0,35.1011,35.1011,35.0928,35.1011,10800.0
2009-08-13 15:30:00,42.19,42.2,42.18,42.18,19200.0,35.0928,35.1011,35.0845,35.0845,19200.0
2009-08-13 15:35:00,42.17,42.2,42.16,42.2,14800.0,35.0761,35.1011,35.0678,35.1011,14800.0
2009-08-13 15:40:00,42.19,42.22,42.18,42.2,31500.0,35.0928,35.1177,35.0845,35.1011,31500.0
2009-08-13 15:45:00,42.2,42.2,42.16,42.18,23100.0,35.1011,35.1011,35.0678,35.0845,23100.0
2009-08-13 15:50:00,42.18,42.26,42.15,42.24,35200.0,35.0845,35.151,35.0595,35.1344,35200.0
2009-08-13 15:55:00,42.26,42.31,42.25,42.31,66200.0,35.151,35.1926,35.1427,35.1926,66200.0
2009-08-14 09:30:00,42.19,42.39,41.9,41.99,30200.0,35.0928,35.2591,34.8516,34.9264,30200.0
2009-08-14 09:35:00,41.95,42.0,41.88,41.94,21300.0,34.8932,34.9347,34.8349,34.8848,21300.0
2009-08-14 09:40:00,41.92,42.01,41.92,41.93,34100.0,34.8682,34.9431,34.8682,34.8765,34100.0
2009-08-14 09:45:00,41.95,41.95,41.84,41.88,12500.0,34.8932,34.8932,34.8017,34.8349,12500.0
2009-08-14 09:50:00,41.89,41.91,41.84,41.84,4500.0,34.8433,34.8599,34.8017,34.8017,4500.0
2009-08-14 09:55:00,41.83,41.87,41.6,41.6,17500.0,34.7933,34.8266,34.602,34.602,17500.0
2009-08-14 10:00:00,41.61,41.61,41.49,41.51,19300.0,34.6104,34.6104,34.5105,34.5272,19300.0
2009-08-14 10:05:00,41.51,41.57,41.49,41.56,36100.0,34.5272,34.5771,34.5105,34.5688,36100.0
2009-08-14 10:10:00,41.56,41.58,41.51,41.51,27300.0,34.5688,34.5854,34.5272,34.5272,27300.0
2009-08-14 10:15:00,41.51,41.52,41.38,41.49,17500.0,34.5272,34.5355,34.419,34.5105,17500.0
2009-08-14 10:20:00,41.47,41.57,41.47,41.57,10000.0,34.4939,34.5771,34.4939,34.5771,10000.0
2009-08-14 10:25:00,41.56,41.69,41.55,41.63,10400.0,34.5688,34.6769,34.5604,34.627,10400.0
2009-08-14 10:30:00,41.64,41.67,41.57,41.59,10800.0,34.6353,34.6603,34.5771,34.5937,10800.0
2009-08-14 10:35:00,41.57,41.65,41.57,41.61,5300.0,34.5771,34.6436,34.5771,34.6104,5300.0
2009-08-14 10:40:00,41.62,41.67,41.59,41.65,9200.0,34.6187,34.6603,34.5937,34.6436,9200.0
2009-08-14 10:45:00,41.64,41.64,41.55,41.57,6900.0,34.6353,34.6353,34.5604,34.5771,6900.0
2009-08-14 10:50:00,41.56,41.56,41.46,41.5,12100.0,34.5688,34.5688,34.4856,34.5189,12100.0
2009-08-14 10:55:00,41.49,41.62,41.49,41.62,12800.0,34.5105,34.6187,34.5105,34.6187,12800.0
2009-08-14 11:00:00,41.64,41.72,41.61,41.72,19900.0,34.6353,34.7018,34.6104,34.7018,19900.0
2009-08-14 11:05:00,41.72,41.78,41.72,41.75,15900.0,34.7018,34.7518,34.7018,34.7268,15900.0
2009-08-14 11:10:00,41.74,41.76,41.73,41.76,22800.0,34.7185,34.7351,34.7102,34.7351,22800.0
2009-08-14 11:15:00,41.76,41.77,41.69,41.71,17200.0,34.7351,34.7434,34.6769,34.6935,17200.0
2009-08-14 11:20:00,41.71,41.76,41.71,41.74,5800.0,34.6935,34.7351,34.6935,34.7185,5800.0
2009-08-14 11:25:00,41.74,41.75,41.71,41.73,19000.0,34.7185,34.7268,34.6935,34.7102,19000.0
2009-08-14 11:30:00,41.73,41.74,41.67,41.74,48300.0,34.7102,34.7185,34.6603,34.7185,48300.0
2009-08-14 11:35:00,41.74,41.77,41.73,41.75,5400.0,34.7185,34.7434,34.7102,34.7268,5400.0
2009-08-14 11:40:00,41.75,41.77,41.74,41.77,5200.0,34.7268,34.7434,34.7185,34.7434,5200.0
2009-08-14 11:45:00,41.79,41.79,41.75,41.75,6600.0,34.7601,34.7601,34.7268,34.7268,6600.0
2009-08-14 11:50:00,41.76,41.76,41.74,41.75,7700.0,34.7351,34.7351,34.7185,34.7268,7700.0
2009-08-14 11:55:00,41.75,41.81,41.74,41.79,4000.0,34.7268,34.7767,34.7185,34.7601,4000.0
2009-08-14 12:00:00,41.78,41.78,41.75,41.77,2500.0,34.7518,34.7518,34.7268,34.7434,2500.0
2009-08-14 12:05:00,41.76,41.8,41.74,41.79,10300.0,34.7351,34.7684,34.7185,34.7601,10300.0
2009-08-14 12:10:00,41.79,41.85,41.79,41.83,7500.0,34.7601,34.81,34.7601,34.7933,7500.0
2009-08-14 12:15:00,41.82,41.86,41.81,41.86,6500.0,34.785,34.8183,34.7767,34.8183,6500.0
2009-08-14 12:20:00,41.85,41.85,41.8,41.8,4600.0,34.81,34.81,34.7684,34.7684,4600.0
2009-08-14 12:25:00,41.81,41.81,41.8,41.8,2900.0,34.7767,34.7767,34.7684,34.7684,2900.0
2009-08-14 12:30:00,41.8,41.81,41.8,41.81,5600.0,34.7684,34.7767,34.7684,34.7767,5600.0
2009-08-14 12:35:00,41.81,41.85,41.81,41.85,3100.0,34.7767,34.81,34.7767,34.81,3100.0
2009-08-14 12:40:00,41.84,41.85,41.82,41.83,4100.0,34.8017,34.81,34.785,34.7933,4100.0
2009-08-14 12:45:00,41.82,41.84,41.81,41.83,2000.0,34.785,34.8017,34.7767,34.7933,2000.0
2009-08-14 12:50:00,41.83,41.83,41.81,41.81,1100.0,34.7933,34.7933,34.7767,34.7767,1100.0
2009-08-14 12:55:00,41.81,41.85,41.81,41.84,3800.0,34.7767,34.81,34.7767,34.8017,3800.0
2009-08-14 13:00:00,41.83,41.84,41.8,41.81,2300.0,34.7933,34.8017,34.7684,34.7767,2300.0
2009-08-14 13:05:00,41.81,41.81,41.8,41.8,7400.0,34.7767,34.7767,34.7684,34.7684,7400.0
2009-08-14 13:10:00,41.8,41.81,41.8,41.81,2900.0,34.7684,34.7767,34.7684,34.7767,2900.0
2009-08-14 13:15:00,41.8,41.94,41.8,41.93,22100.0,34.7684,34.8848,34.7684,34.8765,22100.0
2009-08-14 13:20:00,41.93,41.94,41.92,41.94,8600.0,34.8765,34.8848,34.8682,34.8848,8600.0
2009-08-14 13:25:00,41.93,41.94,41.91,41.93,4900.0,34.8765,34.8848,34.8599,34.8765,4900.0
2009-08-14 13:30:00,41.91,41.94,41.91,41.93,9100.0,34.8599,34.8848,34.8599,34.8765,9100.0
2009-08-14 13:35:00,41.93,41.99,41.93,41.96,9700.0,34.8765,34.9264,34.8765,34.9015,9700.0
2009-08-14 13:40:00,41.96,41.99,41.96,41.98,6800.0,34.9015,34.9264,34.9015,34.9181,6800.0
2009-08-14 13:45:00,41.97,42.0,41.96,41.99,4600.0,34.9098,34.9347,34.9015,34.9264,4600.0
2009-08-14 13:50:00,41.99,42.0,41.95,41.95,3500.0,34.9264,34.9347,34.8932,34.8932,3500.0
2009-08-14 13:55:00,41.94,41.94,41.92,41.93,1700.0,34.8848,34.8848,34.8682,34.8765,1700.0
2009-08-14 14:00:00,41.93,41.94,41.89,41.9,5400.0,34.8765,34.8848,34.8433,34.8516,5400.0
2009-08-14 14:05:00,41.89,41.9,41.85,41.85,5000.0,34.8433,34.8516,34.81,34.81,5000.0
2009-08-14 14:10:00,41.84,41.87,41.83,41.87,9400.0,34.8017,34.8266,34.7933,34.8266,9400.0
2009-08-14 14:15:00,41.87,41.88,41.83,41.83,3500.0,34.8266,34.8349,34.7933,34.7933,3500.0
2009-08-14 14:20:00,41.82,41.83,41.8,41.8,6900.0,34.785,34.7933,34.7684,34.7684,6900.0
2009-08-14 14:25:00,41.8,41.81,41.77,41.8,8900.0,34.7684,34.7767,34.7434,34.7684,8900.0
2009-08-14 14:30:00,41.8,41.8,41.77,41.79,13900.0,34.7684,34.7684,34.7434,34.7601,13900.0
2009-08-14 14:35:00,41.79,41.81,41.76,41.78,5400.0,34.7601,34.7767,34.7351,34.7518,5400.0
2009-08-14 14:40:00,41.78,41.84,41.78,41.83,5500.0,34.7518,34.8017,34.7518,34.7933,5500.0
2009-08-14 14:45:00,41.83,41.83,41.79,41.8,2500.0,34.7933,34.7933,34.7601,34.7684,2500.0
2009-08-14 14:50:00,41.8,41.81,41.8,41.81,6000.0,34.7684,34.7767,34.7684,34.7767,6000.0
2009-08-14 14:55:00,41.8,41.81,41.78,41.79,6200.0,34.7684,34.7767,34.7518,34.7601,6200.0
2009-08-14 15:00:00,41.8,41.81,41.79,41.79,6700.0,34.7684,34.7767,34.7601,34.7601,6700.0
2009-08-14 15:05:00,41.78,41.81,41.78,41.8,9400.0,34.7518,34.7767,34.7518,34.7684,9400.0
2009-08-14 15:10:00,41.8,41.81,41.78,41.79,22700.0,34.7684,34.7767,34.7518,34.7601,22700.0
2009-08-14 15:15:00,41.79,41.83,41.79,41.81,10600.0,34.7601,34.7933,34.7601,34.7767,10600.0
2009-08-14 15:20:00,41.82,41.83,41.81,41.82,6300.0,34.785,34.7933,34.7767,34.785,6300.0
2009-08-14 15:25:00,41.81,41.82,41.79,41.79,30700.0,34.7767,34.785,34.7601,34.7601,30700.0
2009-08-14 15:30:00,41.8,41.83,41.8,41.82,36100.0,34.7684,34.7933,34.7684,34.785,36100.0
2009-08-14 15:35:00,41.82,41.93,41.81,41.91,23500.0,34.785,34.8765,34.7767,34.8599,23500.0
2009-08-14 15:40:00,41.92,41.96,41.91,41.96,30900.0,34.8682,34.9015,34.8599,34.9015,30900.0
2009-08-14 15:45:00,41.96,42.02,41.96,41.99,61600.0,34.9015,34.9514,34.9015,34.9264,61600.0
2009-08-14 15:50:00,41.99,42.02,41.98,42.02,41100.0,34.9264,34.9514,34.9181,34.9514,41100.0
2009-08-14 15:55:00,42.03,42.09,42.02,42.09,50900.0,34.9597,35.0096,34.9514,35.0096,50900.0
2009-08-17 09:30:00,41.37,41.6,41.09,41.48,26600.0,34.4107,34.602,34.1778,34.5022,26600.0
2009-08-17 09:35:00,41.48,41.54,41.38,41.5,45200.0,34.5022,34.5521,34.419,34.5189,45200.0
2009-08-17 09:40:00,41.5,41.61,41.47,41.55,25000.0,34.5189,34.6104,34.4939,34.5604,25000.0
2009-08-17 09:45:00,41.53,41.57,41.47,41.52,27200.0,34.5438,34.5771,34.4939,34.5355,27200.0
2009-08-17 09:50:00,41.5,41.57,41.48,41.51,18700.0,34.5189,34.5771,34.5022,34.5272,18700.0
2009-08-17 09:55:00,41.52,41.65,41.48,41.55,35400.0,34.5355,34.6436,34.5022,34.5604,35400.0
2009-08-17 10:00:00,41.54,41.57,41.5,41.55,15900.0,34.5521,34.5771,34.5189,34.5604,15900.0
2009-08-17 10:05:00,41.54,41.58,41.49,41.51,20400.0,34.5521,34.5854,34.5105,34.5272,20400.0
2009-08-17 10:10:00,41.5,41.53,41.48,41.52,24400.0,34.5189,34.5438,34.5022,34.5355,24400.0
2009-08-17 10:15:00,41.53,41.53,41.45,41.47,36000.0,34.5438,34.5438,34.4773,34.4939,36000.0
2009-08-17 10:20:00,41.47,41.51,41.41,41.48,19400.0,34.4939,34.5272,34.444,34.5022,19400.0
2009-08-17 10:25:00,41.5,41.56,41.46,41.54,11200.0,34.5189,34.5688,34.4856,34.5521,11200.0
2009-08-17 10:30:00,41.54,41.55,41.45,41.46,11500.0,34.5521,34.5604,34.4773,34.4856,11500.0
2009-08-17 10:35:00,41.45,41.47,41.38,41.42,15600.0,34.4773,34.4939,34.419,34.4523,15600.0
2009-08-17 10:40:00,41.42,41.45,41.36,41.37,11500.0,34.4523,34.4773,34.4024,34.4107,11500.0
2009-08-17 10:45:00,41.38,41.4,41.35,41.39,15900.0,34.419,34.4357,34.3941,34.4274,15900.0
2009-08-17 10:50:00,41.4,41.51,41.4,41.51,30700.0,34.4357,34.5272,34.4357,34.5272,30700.0
2009-08-17 10:55:00,41.51,41.52,41.45,41.5,34100.0,34.5272,34.5355,34.4773,34.5189,34100.0
2009-08-17 11:00:00,41.49,41.5,41.42,41.46,11300.0,34.5105,34.5189,34.4523,34.4856,11300.0
2009-08-17 11:05:00,41.46,41.52,41.4,41.52,12700.0,34.4856,34.5355,34.4357,34.5355,12700.0
2009-08-17 11:10:00,41.52,41.56,41.51,41.54,9100.0,34.5355,34.5688,34.5272,34.5521,9100.0
2009-08-17 11:15:00,41.53,41.53,41.49,41.49,26400.0,34.5438,34.5438,34.5105,34.5105,26400.0
2009-08-17 11:20:00,41.5,41.55,41.5,41.55,8900.0,34.5189,34.5604,34.5189,34.5604,8900.0
2009-08-17 11:25:00,41.56,41.6,41.54,41.58,9500.0,34.5688,34.602,34.5521,34.5854,9500.0
2009-08-17 11:30:00,41.58,41.58,41.54,41.56,7000.0,34.5854,34.5854,34.5521,34.5688,7000.0
2009-08-17 11:35:00,41.56,41.58,41.55,41.58,5500.0,34.5688,34.5854,34.5604,34.5854,5500.0
2009-08-17 11:40:00,41.59,41.59,41.54,41.54,10600.0,34.5937,34.5937,34.5521,34.5521,10600.0
2009-08-17 11:45:00,41.55,41.55,41.51,41.51,12400.0,34.5604,34.5604,34.5272,34.5272,12400.0
2009-08-17 11:50:00,41.53,41.55,41.51,41.53,8100.0,34.5438,34.5604,34.5272,34.5438,8100.0
2009-08-17 11:55:00,41.54,41.62,41.53,41.56,11300.0,34.5521,34.6187,34.5438,34.5688,11300.0
2009-08-17 12:00:00,41.56,41.57,41.53,41.53,8800.0,34.5688,34.5771,34.5438,34.5438,8800.0
2009-08-17 12:05:00,41.54,41.54,41.48,41.51,11900.0,34.5521,34.5521,34.5022,34.5272,11900.0
2009-08-17 12:10:00,41.51,41.55,41.5,41.53,6900.0,34.5272,34.5604,34.5189,34.5438,6900.0
2009-08-17 12:15:00,41.52,41.59,41.52,41.57,28600.0,34.5355,34.5937,34.5355,34.5771,28600.0
2009-08-17 12:20:00,41.58,41.62,41.56,41.61,6400.0,34.5854,34.6187,34.5688,34.6104,6400.0
2009-08-17 12:25:00,41.61,41.63,41.59,41.63,5100.0,34.6104,34.627,34.5937,34.627,5100.0
2009-08-17 12:30:00,41.63,41.66,41.63,41.65,8500.0,34.627,34.6519,34.627,34.6436,8500.0
2009-08-17 12:35:00,41.65,41.66,41.59,41.6,9100.0,34.6436,34.6519,34.5937,34.602,9100.0
2009-08-17 12:40:00,41.61,41.61,41.56,41.59,6400.0,34.6104,34.6104,34.5688,34.5937,6400.0
2009-08-17 12:45:00,41.58,41.59,41.57,41.58,8000.0,34.5854,34.5937,34.5771,34.5854,8000.0
2009-08-17 12:50:00,41.58,41.59,41.57,41.58,3200.0,34.5854,34.5937,34.5771,34.5854,3200.0
2009-08-17 12:55:00,41.58,41.6,41.58,41.6,5400.0,34.5854,34.602,34.5854,34.602,5400.0
2009-08-17 13:00:00,41.6,41.6,41.56,41.58,48100.0,34.602,34.602,34.5688,34.5854,48100.0
2009-08-17 13:05:00,41.59,41.66,41.58,41.66,7400.0,34.5937,34.6519,34.5854,34.6519,7400.0
2009-08-17 13:10:00,41.66,41.7,41.65,41.7,7400.0,34.6519,34.6852,34.6436,34.6852,7400.0
2009-08-17 13:15:00,41.7,41.73,41.69,41.73,12600.0,34.6852,34.7102,34.6769,34.7102,12600.0
2009-08-17 13:20:00,41.73,41.75,41.71,41.75,6300.0,34.7102,34.7268,34.6935,34.7268,6300.0
2009-08-17 13:25:00,41.74,41.77,41.74,41.77,6900.0,34.7185,34.7434,34.7185,34.7434,6900.0
2009-08-17 13:30:00,41.76,41.76,41.69,41.7,8500.0,34.7351,34.7351,34.6769,34.6852,8500.0
2009-08-17 13:35:00,41.69,41.69,41.64,41.65,5700.0,34.6769,34.6769,34.6353,34.6436,5700.0
2009-08-17 13:40:00,41.64,41.64,41.58,41.58,18700.0,34.6353,34.6353,34.5854,34.5854,18700.0
2009-08-17 13:45:00,41.6,41.6,41.56,41.56,16100.0,34.602,34.602,34.5688,34.5688,16100.0
2009-08-17 13:50:00,41.56,41.57,41.52,41.52,18500.0,34.5688,34.5771,34.5355,34.5355,18500.0
2009-08-17 13:55:00,41.53,41.53,41.51,41.52,19300.0,34.5438,34.5438,34.5272,34.5355,19300.0
2009-08-17 14:00:00,41.52,41.52,41.49,41.51,25200.0,34.5355,34.5355,34.5105,34.5272,25200.0
2009-08-17 14:05:00,41.51,41.54,41.5,41.53,11300.0,34.5272,34.5521,34.5189,34.5438,11300.0
2009-08-17 14:10:00,41.54,41.56,41.53,41.56,13800.0,34.5521,34.5688,34.5438,34.5688,13800.0
2009-08-17 14:15:00,41.56,41.57,41.55,41.56,5600.0,34.5688,34.5771,34.5604,34.5688,5600.0
2009-08-17 14:20:00,41.57,41.58,41.56,41.58,9600.0,34.5771,34.5854,34.5688,34.5854,9600.0
2009-08-17 14:25:00,41.58,41.67,41.57,41.67,5400.0,34.5854,34.6603,34.5771,34.6603,5400.0
2009-08-17 14:30:00,41.68,41.69,41.67,41.68,3400.0,34.6686,34.6769,34.6603,34.6686,3400.0
2009-08-17 14:35:00,41.68,41.69,41.68,41.69,2200.0,34.6686,34.6769,34.6686,34.6769,2200.0
2009-08-17 14:40:00,41.68,41.69,41.68,41.69,2500.0,34.6686,34.6769,34.6686,34.6769,2500.0
2009-08-17 14:45:00,41.68,41.69,41.63,41.64,12500.0,34.6686,34.6769,34.627,34.6353,12500.0
2009-08-17 14:50:00,41.63,41.64,41.63,41.64,5300.0,34.627,34.6353,34.627,34.6353,5300.0
2009-08-17 14:55:00,41.63,41.67,41.63,41.65,6600.0,34.627,34.6603,34.627,34.6436,6600.0
2009-08-17 15:00:00,41.66,41.7,41.65,41.7,9200.0,34.6519,34.6852,34.6436,34.6852,9200.0
2009-08-17 15:05:00,41.7,41.72,41.69,41.71,7900.0,34.6852,34.7018,34.6769,34.6935,7900.0
2009-08-17 15:10:00,41.71,41.71,41.64,41.65,9100.0,34.6935,34.6935,34.6353,34.6436,9100.0
2009-08-17 15:15:00,41.65,41.67,41.64,41.65,8800.0,34.6436,34.6603,34.6353,34.6436,8800.0
2009-08-17 15:20:00,41.66,41.66,41.63,41.63,14500.0,34.6519,34.6519,34.627,34.627,14500.0
2009-08-17 15:25:00,41.62,41.63,41.58,41.63,18200.0,34.6187,34.627,34.5854,34.627,18200.0
2009-08-17 15:30:00,41.63,41.64,41.61,41.61,16000.0,34.627,34.6353,34.6104,34.6104,16000.0
2009-08-17 15:35:00,41.61,41.62,41.6,41.61,14900.0,34.6104,34.6187,34.602,34.6104,14900.0
2009-08-17 15:40:00,41.61,41.66,41.58,41.65,86900.0,34.6104,34.6519,34.5854,34.6436,86900.0
2009-08-17 15:45:00,41.66,41.68,41.54,41.56,70200.0,34.6519,34.6686,34.5521,34.5688,70200.0
2009-08-17 15:50:00,41.55,41.61,41.52,41.54,79400.0,34.5604,34.6104,34.5355,34.5521,79400.0
2009-08-17 15:55:00,41.53,41.65,41.53,41.62,123600.0,34.5438,34.6436,34.5438,34.6187,123600.0
2009-08-18 09:30:00,41.7,41.85,41.62,41.69,147200.0,34.6852,34.81,34.6187,34.6769,147200.0
2009-08-18 09:35:00,41.63,41.8,41.62,41.76,26800.0,34.627,34.7684,34.6187,34.7351,26800.0
2009-08-18 09:40:00,41.77,41.82,41.72,41.75,17800.0,34.7434,34.785,34.7018,34.7268,17800.0
2009-08-18 09:45:00,41.77,41.77,41.63,41.63,11500.0,34.7434,34.7434,34.627,34.627,11500.0
2009-08-18 09:50:00,41.63,41.8,41.61,41.78,16000.0,34.627,34.7684,34.6104,34.7518,16000.0
2009-08-18 09:55:00,41.79,41.8,41.77,41.8,16600.0,34.7601,34.7684,34.7434,34.7684,16600.0
2009-08-18 10:00:00,41.8,41.9,41.8,41.89,33800.0,34.7684,34.8516,34.7684,34.8433,33800.0
2009-08-18 10:05:00,41.9,41.99,41.89,41.99,32000.0,34.8516,34.9264,34.8433,34.9264,32000.0
2009-08-18 10:10:00,41.99,41.99,41.93,41.94,16700.0,34.9264,34.9264,34.8765,34.8848,16700.0
2009-08-18 10:15:00,41.93,41.96,41.9,41.92,14300.0,34.8765,34.9015,34.8516,34.8682,14300.0
2009-08-18 10:20:00,41.93,41.95,41.92,41.94,11700.0,34.8765,34.8932,34.8682,34.8848,11700.0
2009-08-18 10:25:00,41.94,41.94,41.89,41.91,12000.0,34.8848,34.8848,34.8433,34.8599,12000.0
2009-08-18 10:30:00,41.91,41.91,41.88,41.88,17400.0,34.8599,34.8599,34.8349,34.8349,17400.0
2009-08-18 10:35:00,41.89,41.89,41.81,41.81,16700.0,34.8433,34.8433,34.7767,34.7767,16700.0
2009-08-18 10:40:00,41.82,41.82,41.81,41.81,7700.0,34.785,34.785,34.7767,34.7767,7700.0
2009-08-18 10:45:00,41.8,41.83,41.8,41.82,12400.0,34.7684,34.7933,34.7684,34.785,12400.0
2009-08-18 10:50:00,41.82,41.82,41.78,41.78,8200.0,34.785,34.785,34.7518,34.7518,8200.0
2009-08-18 10:55:00,41.77,41.79,41.77,41.78,8100.0,34.7434,34.7601,34.7434,34.7518,8100.0
2009-08-18 11:00:00,41.79,41.79,41.75,41.75,6600.0,34.7601,34.7601,34.7268,34.7268,6600.0
2009-08-18 11:05:00,41.75,41.77,41.74,41.77,8400.0,34.7268,34.7434,34.7185,34.7434,8400.0
2009-08-18 11:10:00,41.76,41.81,41.76,41.79,10400.0,34.7351,34.7767,34.7351,34.7601,10400.0
2009-08-18 11:15:00,41.8,41.84,41.79,41.84,8000.0,34.7684,34.8017,34.7601,34.8017,8000.0
2009-08-18 11:20:00,41.84,41.84,41.82,41.83,8200.0,34.8017,34.8017,34.785,34.7933,8200.0
2009-08-18 11:25:00,41.82,41.86,41.82,41.83,8800.0,34.785,34.8183,34.785,34.7933,8800.0
2009-08-18 11:30:00,41.83,41.94,41.83,41.93,9800.0,34.7933,34.8848,34.7933,34.8765,9800.0
2009-08-18 11:35:00,41.93,41.97,41.92,41.96,8700.0,34.8765,34.9098,34.8682,34.9015,8700.0
2009-08-18 11:40:00,41.96,41.97,41.95,41.96,4300.0,34.9015,34.9098,34.8932,34.9015,4300.0
2009-08-18 11:45:00,41.95,41.96,41.93,41.93,8500.0,34.8932,34.9015,34.8765,34.8765,8500.0
2009-08-18 11:50:00,41.94,41.95,41.93,41.94,7600.0,34.8848,34.8932,34.8765,34.8848,7600.0
2009-08-18 11:55:00,41.95,41.95,41.94,41.94,7800.0,34.8932,34.8932,34.8848,34.8848,7800.0
2009-08-18 12:00:00,41.95,41.96,41.94,41.95,9900.0,34.8932,34.9015,34.8848,34.8932,9900.0
2009-08-18 12:05:00,41.95,41.95,41.92,41.92,16200.0,34.8932,34.8932,34.8682,34.8682,16200.0
2009-08-18 12:10:00,41.91,41.92,41.91,41.91,3300.0,34.8599,34.8682,34.8599,34.8599,3300.0
2009-08-18 12:15:00,41.91,41.91,41.89,41.9,4500.0,34.8599,34.8599,34.8433,34.8516,4500.0
2009-08-18 12:20:00,41.91,41.91,41.9,41.91,3600.0,34.8599,34.8599,34.8516,34.8599,3600.0
2009-08-18 12:25:00,41.9,41.91,41.89,41.91,4700.0,34.8516,34.8599,34.8433,34.8599,4700.0
2009-08-18 12:30:00,41.9,41.91,41.87,41.88,5000.0,34.8516,34.8599,34.8266,34.8349,5000.0
2009-08-18 12:35:00,41.88,41.89,41.87,41.88,3400.0,34.8349,34.8433,34.8266,34.8349,3400.0
2009-08-18 12:40:00,41.88,41.95,41.88,41.95,6700.0,34.8349,34.8932,34.8349,34.8932,6700.0
2009-08-18 12:45:00,41.95,41.95,41.93,41.94,6200.0,34.8932,34.8932,34.8765,34.8848,6200.0
2009-08-18 12:50:00,41.95,41.95,41.94,41.94,4600.0,34.8932,34.8932,34.8848,34.8848,4600.0
2009-08-18 12:55:00,41.94,41.95,41.94,41.95,3600.0,34.8848,34.8932,34.8848,34.8932,3600.0
2009-08-18 13:00:00,41.94,42.0,41.94,41.99,18000.0,34.8848,34.9347,34.8848,34.9264,18000.0
2009-08-18 13:05:00,41.99,42.0,41.94,41.95,8400.0,34.9264,34.9347,34.8848,34.8932,8400.0
2009-08-18 13:10:00,41.95,41.96,41.94,41.95,10300.0,34.8932,34.9015,34.8848,34.8932,10300.0
2009-08-18 13:15:00,41.95,41.96,41.95,41.96,6900.0,34.8932,34.9015,34.8932,34.9015,6900.0
2009-08-18 13:20:00,41.96,41.97,41.95,41.96,9300.0,34.9015,34.9098,34.8932,34.9015,9300.0
2009-08-18 13:25:00,41.96,41.97,41.96,41.97,6000.0,34.9015,34.9098,34.9015,34.9098,6000.0
2009-08-18 13:30:00,41.96,41.97,41.95,41.96,11900.0,34.9015,34.9098,34.8932,34.9015,11900.0
2009-08-18 13:35:00,41.95,41.96,41.95,41.95,12900.0,34.8932,34.9015,34.8932,34.8932,12900.0
2009-08-18 13:40:00,41.95,41.96,41.95,41.96,9600.0,34.8932,34.9015,34.8932,34.9015,9600.0
2009-08-18 13:45:00,41.95,41.96,41.95,41.95,5600.0,34.8932,34.9015,34.8932,34.8932,5600.0
2009-08-18 13:50:00,41.96,41.98,41.95,41.98,10300.0,34.9015,34.9181,34.8932,34.9181,10300.0
2009-08-18 13:55:00,41.97,42.0,41.97,42.0,8800.0,34.9098,34.9347,34.9098,34.9347,8800.0
2009-08-18 14:00:00,41.99,42.05,41.98,42.03,12500.0,34.9264,34.9763,34.9181,34.9597,12500.0
2009-08-18 14:05:00,42.04,42.04,42.03,42.04,9000.0,34.968,34.968,34.9597,34.968,9000.0
2009-08-18 14:10:00,42.04,42.07,42.03,42.06,8900.0,34.968,34.993,34.9597,34.9847,8900.0
2009-08-18 14:15:00,42.06,42.07,42.06,42.06,7000.0,34.9847,34.993,34.9847,34.9847,7000.0
2009-08-18 14:20:00,42.07,42.12,42.06,42.11,16700.0,34.993,35.0346,34.9847,35.0262,16700.0
2009-08-18 14:25:00,42.11,42.16,42.1,42.16,10200.0,35.0262,35.0678,35.0179,35.0678,10200.0
2009-08-18 14:30:00,42.16,42.18,42.12,42.12,12800.0,35.0678,35.0845,35.0346,35.0346,12800.0
2009-08-18 14:35:00,42.12,42.12,42.08,42.08,7600.0,35.0346,35.0346,35.0013,35.0013,7600.0
2009-08-18 14:40:00,42.08,42.09,42.07,42.09,7900.0,35.0013,35.0096,34.993,35.0096,7900.0
2009-08-18 14:45:00,42.09,42.16,42.09,42.15,13500.0,35.0096,35.0678,35.0096,35.0595,13500.0
2009-08-18 14:50:00,42.15,42.18,42.15,42.18,6000.0,35.0595,35.0845,35.0595,35.0845,6000.0
2009-08-18 14:55:00,42.17,42.17,42.12,42.12,12900.0,35.0761,35.0761,35.0346,35.0346,12900.0
2009-08-18 15:00:00,42.11,42.17,42.11,42.16,10700.0,35.0262,35.0761,35.0262,35.0678,10700.0
2009-08-18 15:05:00,42.16,42.16,42.15,42.16,7600.0,35.0678,35.0678,35.0595,35.0678,7600.0
2009-08-18 15:10:00,42.15,42.18,42.15,42.17,17900.0,35.0595,35.0845,35.0595,35.0761,17900.0
2009-08-18 15:15:00,42.17,42.21,42.17,42.21,25200.0,35.0761,35.1094,35.0761,35.1094,25200.0
2009-08-18 15:20:00,42.21,42.23,42.2,42.23,14600.0,35.1094,35.1261,35.1011,35.1261,14600.0
2009-08-18 15:25:00,42.22,42.25,42.21,42.24,37100.0,35.1177,35.1427,35.1094,35.1344,37100.0
2009-08-18 15:30:00,42.25,42.26,42.23,42.26,36600.0,35.1427,35.151,35.1261,35.151,36600.0
2009-08-18 15:35:00,42.26,42.28,42.25,42.28,30000.0,35.151,35.1676,35.1427,35.1676,30000.0
2009-08-18 15:40:00,42.28,42.29,42.25,42.28,71100.0,35.1676,35.176,35.1427,35.1676,71100.0
2009-08-18 15:45:00,42.28,42.36,42.27,42.36,89400.0,35.1676,35.2342,35.1593,35.2342,89400.0
2009-08-18 15:50:00,42.36,42.38,42.32,42.33,52700.0,35.2342,35.2508,35.2009,35.2092,52700.0
2009-08-18 15:55:00,42.32,42.36,42.27,42.31,149000.0,35.2009,35.2342,35.1593,35.1926,149000.0
2009-08-19 09:30:00,41.8,41.97,41.65,41.93,34900.0,34.7684,34.9098,34.6436,34.8765,34900.0
2009-08-19 09:35:00,41.93,42.06,41.92,42.04,18700.0,34.8765,34.9847,34.8682,34.968,18700.0
2009-08-19 09:40:00,42.05,42.23,42.05,42.22,23900.0,34.9763,35.1261,34.9763,35.1177,23900.0
2009-08-19 09:45:00,42.23,42.31,42.23,42.27,20100.0,35.1261,35.1926,35.1261,35.1593,20100.0
2009-08-19 09:50:00,42.27,42.31,42.25,42.28,26100.0,35.1593,35.1926,35.1427,35.1676,26100.0
2009-08-19 09:55:00,42.28,42.39,42.27,42.3,21100.0,35.1676,35.2591,35.1593,35.1843,21100.0
2009-08-19 10:00:00,42.3,42.47,42.3,42.45,24500.0,35.1843,35.3257,35.1843,35.309,24500.0
2009-08-19 10:05:00,42.45,42.48,42.44,42.47,31400.0,35.309,35.334,35.3007,35.3257,31400.0
2009-08-19 10:10:00,42.48,42.48,42.35,42.36,32700.0,35.334,35.334,35.2259,35.2342,32700.0
2009-08-19 10:15:00,42.35,42.36,42.25,42.29,18300.0,35.2259,35.2342,35.1427,35.176,18300.0
2009-08-19 10:20:00,42.29,42.29,42.24,42.24,13800.0,35.176,35.176,35.1344,35.1344,13800.0
2009-08-19 10:25:00,42.25,42.26,42.19,42.25,13500.0,35.1427,35.151,35.0928,35.1427,13500.0
2009-08-19 10:30:00,42.25,42.43,42.25,42.36,29100.0,35.1427,35.2924,35.1427,35.2342,29100.0
2009-08-19 10:35:00,42.35,42.45,42.35,42.35,8600.0,35.2259,35.309,35.2259,35.2259,8600.0
2009-08-19 10:40:00,42.34,42.35,42.31,42.34,8000.0,35.2176,35.2259,35.1926,35.2176,8000.0
2009-08-19 10:45:00,42.34,42.35,42.26,42.26,10200.0,35.2176,35.2259,35.151,35.151,10200.0
2009-08-19 10:50:00,42.26,42.28,42.22,42.27,8200.0,35.151,35.1676,35.1177,35.1593,8200.0
2009-08-19 10:55:00,42.27,42.41,42.26,42.39,31800.0,35.1593,35.2758,35.151,35.2591,31800.0
2009-08-19 11:00:00,42.39,42.48,42.38,42.48,33200.0,35.2591,35.334,35.2508,35.334,33200.0
2009-08-19 11:05:00,42.47,42.53,42.47,42.53,23000.0,35.3257,35.3756,35.3257,35.3756,23000.0
2009-08-19 11:10:00,42.52,42.53,42.44,42.45,14900.0,35.3673,35.3756,35.3007,35.309,14900.0
2009-08-19 11:15:00,42.45,42.49,42.44,42.49,6200.0,35.309,35.3423,35.3007,35.3423,6200.0
2009-08-19 11:20:00,42.48,42.49,42.4,42.42,11900.0,35.334,35.3423,35.2675,35.2841,11900.0
2009-08-19 11:25:00,42.42,42.47,42.41,42.47,6000.0,35.2841,35.3257,35.2758,35.3257,6000.0
2009-08-19 11:30:00,42.48,42.54,42.48,42.5,12700.0,35.334,35.3839,35.334,35.3506,12700.0
2009-08-19 11:35:00,42.5,42.51,42.47,42.5,16300.0,35.3506,35.359,35.3257,35.3506,16300.0
2009-08-19 11:40:00,42.5,42.54,42.5,42.51,13300.0,35.3506,35.3839,35.3506,35.359,13300.0
2009-08-19 11:45:00,42.51,42.53,42.51,42.52,10800.0,35.359,35.3756,35.359,35.3673,10800.0
2009-08-19 11:50:00,42.52,42.77,42.52,42.76,29900.0,35.3673,35.5752,35.3673,35.5669,29900.0
2009-08-19 11:55:00,42.76,42.88,42.75,42.86,22800.0,35.5669,35.6667,35.5586,35.6501,22800.0
2009-08-19 12:00:00,42.86,42.92,42.86,42.9,31400.0,35.6501,35.7,35.6501,35.6833,31400.0
2009-08-19 12:05:00,42.88,43.07,42.88,43.05,70600.0,35.6667,35.8248,35.6667,35.8081,70600.0
2009-08-19 12:10:00,43.05,43.1,43.05,43.08,15300.0,35.8081,35.8497,35.8081,35.8331,15300.0
2009-08-19 12:15:00,43.06,43.07,43.0,43.02,13600.0,35.8164,35.8248,35.7665,35.7832,13600.0
2009-08-19 12:20:00,43.03,43.09,43.01,43.07,19500.0,35.7915,35.8414,35.7748,35.8248,19500.0
2009-08-19 12:25:00,43.07,43.07,43.04,43.06,12100.0,35.8248,35.8248,35.7998,35.8164,12100.0
2009-08-19 12:30:00,43.06,43.06,42.96,42.98,19000.0,35.8164,35.8164,35.7333,35.7499,19000.0
2009-08-19 12:35:00,42.96,43.12,42.95,43.09,18400.0,35.7333,35.8663,35.7249,35.8414,18400.0
2009-08-19 12:40:00,43.09,43.09,43.06,43.07,9600.0,35.8414,35.8414,35.8164,35.8248,9600.0
2009-08-19 12:45:00,43.07,43.07,43.01,43.01,11800.0,35.8248,35.8248,35.7748,35.7748,11800.0
2009-08-19 12:50:00,43.01,43.07,43.0,43.07,8000.0,35.7748,35.8248,35.7665,35.8248,8000.0
2009-08-19 12:55:00,43.06,43.07,43.05,43.07,5800.0,35.8164,35.8248,35.8081,35.8248,5800.0
2009-08-19 13:00:00,43.06,43.06,43.02,43.02,9000.0,35.8164,35.8164,35.7832,35.7832,9000.0
2009-08-19 13:05:00,43.02,43.07,43.01,43.06,7400.0,35.7832,35.8248,35.7748,35.8164,7400.0
2009-08-19 13:10:00,43.06,43.17,43.06,43.17,14800.0,35.8164,35.9079,35.8164,35.9079,14800.0
2009-08-19 13:15:00,43.17,43.17,43.15,43.15,10600.0,35.9079,35.9079,35.8913,35.8913,10600.0
2009-08-19 13:20:00,43.15,43.19,43.14,43.18,9500.0,35.8913,35.9246,35.883,35.9162,9500.0
2009-08-19 13:25:00,43.18,43.19,43.16,43.16,8100.0,35.9162,35.9246,35.8996,35.8996,8100.0
2009-08-19 13:30:00,43.17,43.17,43.06,43.06,10200.0,35.9079,35.9079,35.8164,35.8164,10200.0
2009-08-19 13:35:00,43.07,43.08,43.04,43.04,7500.0,35.8248,35.8331,35.7998,35.7998,7500.0
2009-08-19 13:40:00,43.05,43.05,43.0,43.03,10900.0,35.8081,35.8081,35.7665,35.7915,10900.0
2009-08-19 13:45:00,43.02,43.03,42.96,43.01,14500.0,35.7832,35.7915,35.7333,35.7748,14500.0
2009-08-19 13:50:00,43.0,43.01,42.99,42.99,5400.0,35.7665,35.7748,35.7582,35.7582,5400.0
2009-08-19 13:55:00,42.99,43.0,42.97,42.98,6700.0,35.7582,35.7665,35.7416,35.7499,6700.0
2009-08-19 14:00:00,42.97,43.02,42.97,42.99,9500.0,35.7416,35.7832,35.7416,35.7582,9500.0
2009-08-19 14:05:00,42.99,43.0,42.98,43.0,7700.0,35.7582,35.7665,35.7499,35.7665,7700.0
2009-08-19 14:10:00,43.0,43.0,42.97,42.97,13600.0,35.7665,35.7665,35.7416,35.7416,13600.0
2009-08-19 14:15:00,42.97,42.97,42.94,42.94,8600.0,35.7416,35.7416,35.7166,35.7166,8600.0
2009-08-19 14:20:00,42.95,42.97,42.92,42.92,8400.0,35.7249,35.7416,35.7,35.7,8400.0
2009-08-19 14:25:00,42.92,42.93,42.9,42.9,7800.0,35.7,35.7083,35.6833,35.6833,7800.0
2009-08-19 14:30:00,42.91,42.91,42.87,42.87,10400.0,35.6917,35.6917,35.6584,35.6584,10400.0
2009-08-19 14:35:00,42.87,42.88,42.85,42.85,8300.0,35.6584,35.6667,35.6418,35.6418,8300.0
2009-08-19 14:40:00,42.85,42.87,42.84,42.86,7800.0,35.6418,35.6584,35.6334,35.6501,7800.0
2009-08-19 14:45:00,42.87,42.87,42.85,42.85,7200.0,35.6584,35.6584,35.6418,35.6418,7200.0
2009-08-19 14:50:00,42.85,42.91,42.85,42.91,11000.0,35.6418,35.6917,35.6418,35.6917,11000.0
2009-08-19 14:55:00,42.91,42.96,42.91,42.95,12700.0,35.6917,35.7333,35.6917,35.7249,12700.0
2009-08-19 15:00:00,42.95,42.95,42.88,42.9,14100.0,35.7249,35.7249,35.6667,35.6833,14100.0
2009-08-19 15:05:00,42.89,42.9,42.85,42.85,21300.0,35.675,35.6833,35.6418,35.6418,21300.0
2009-08-19 15:10:00,42.86,42.86,42.82,42.83,24900.0,35.6501,35.6501,35.6168,35.6251,24900.0
2009-08-19 15:15:00,42.83,42.86,42.82,42.86,17700.0,35.6251,35.6501,35.6168,35.6501,17700.0
2009-08-19 15:20:00,42.86,42.88,42.84,42.88,27100.0,35.6501,35.6667,35.6334,35.6667,27100.0
2009-08-19 15:25:00,42.88,42.9,42.88,42.9,17300.0,35.6667,35.6833,35.6667,35.6833,17300.0
2009-08-19 15:30:00,42.89,42.9,42.81,42.81,24100.0,35.675,35.6833,35.6085,35.6085,24100.0
2009-08-19 15:35:00,42.82,42.85,42.81,42.83,37400.0,35.6168,35.6418,35.6085,35.6251,37400.0
2009-08-19 15:40:00,42.84,42.91,42.84,42.89,59000.0,35.6334,35.6917,35.6334,35.675,59000.0
2009-08-19 15:45:00,42.89,42.91,42.82,42.82,50700.0,35.675,35.6917,35.6168,35.6168,50700.0
2009-08-19 15:50:00,42.82,42.85,42.82,42.84,75000.0,35.6168,35.6418,35.6168,35.6334,75000.0
2009-08-19 15:55:00,42.84,42.94,42.84,42.91,128400.0,35.6334,35.7166,35.6334,35.6917,128400.0
2009-08-20 09:30:00,42.89,42.89,42.61,42.71,40500.0,35.675,35.675,35.4421,35.5253,40500.0
2009-08-20 09:35:00,42.7,42.85,42.68,42.8,22200.0,35.517,35.6418,35.5004,35.6002,22200.0
2009-08-20 09:40:00,42.83,42.98,42.83,42.92,13500.0,35.6251,35.7499,35.6251,35.7,13500.0
2009-08-20 09:45:00,42.91,42.99,42.91,42.97,9400.0,35.6917,35.7582,35.6917,35.7416,9400.0
2009-08-20 09:50:00,42.97,43.03,42.96,43.0,30500.0,35.7416,35.7915,35.7333,35.7665,30500.0
2009-08-20 09:55:00,43.01,43.1,43.0,43.09,18500.0,35.7748,35.8497,35.7665,35.8414,18500.0
2009-08-20 10:00:00,43.1,43.12,43.03,43.04,27300.0,35.8497,35.8663,35.7915,35.7998,27300.0
2009-08-20 10:05:00,43.04,43.04,42.87,42.9,28500.0,35.7998,35.7998,35.6584,35.6833,28500.0
2009-08-20 10:10:00,42.91,42.98,42.91,42.95,12100.0,35.6917,35.7499,35.6917,35.7249,12100.0
2009-08-20 10:15:00,42.95,42.95,42.89,42.93,28100.0,35.7249,35.7249,35.675,35.7083,28100.0
2009-08-20 10:20:00,42.93,43.04,42.92,43.04,20700.0,35.7083,35.7998,35.7,35.7998,20700.0
2009-08-20 10:25:00,43.05,43.05,43.01,43.01,15700.0,35.8081,35.8081,35.7748,35.7748,15700.0
2009-08-20 10:30:00,43.03,43.04,42.92,42.92,17600.0,35.7915,35.7998,35.7,35.7,17600.0
2009-08-20 10:35:00,42.92,42.92,42.86,42.88,11000.0,35.7,35.7,35.6501,35.6667,11000.0
2009-08-20 10:40:00,42.89,42.96,42.88,42.93,10400.0,35.675,35.7333,35.6667,35.7083,10400.0
2009-08-20 10:45:00,42.93,42.93,42.84,42.86,10300.0,35.7083,35.7083,35.6334,35.6501,10300.0
2009-08-20 10:50:00,42.85,42.87,42.81,42.84,19300.0,35.6418,35.6584,35.6085,35.6334,19300.0
2009-08-20 10:55:00,42.84,42.85,42.82,42.84,26200.0,35.6334,35.6418,35.6168,35.6334,26200.0
2009-08-20 11:00:00,42.84,42.84,42.76,42.78,9300.0,35.6334,35.6334,35.5669,35.5835,9300.0
2009-08-20 11:05:00,42.77,42.79,42.71,42.72,12700.0,35.5752,35.5919,35.5253,35.5336,12700.0
2009-08-20 11:10:00,42.72,42.76,42.71,42.73,6300.0,35.5336,35.5669,35.5253,35.5419,6300.0
2009-08-20 11:15:00,42.73,42.74,42.71,42.71,8200.0,35.5419,35.5503,35.5253,35.5253,8200.0
2009-08-20 11:20:00,42.71,42.72,42.67,42.71,12200.0,35.5253,35.5336,35.492,35.5253,12200.0
2009-08-20 11:25:00,42.7,42.71,42.67,42.67,16300.0,35.517,35.5253,35.492,35.492,16300.0
2009-08-20 11:30:00,42.69,42.7,42.64,42.64,20400.0,35.5087,35.517,35.4671,35.4671,20400.0
2009-08-20 11:35:00,42.63,42.64,42.49,42.5,15700.0,35.4588,35.4671,35.3423,35.3506,15700.0
2009-08-20 11:40:00,42.5,42.52,42.43,42.47,14800.0,35.3506,35.3673,35.2924,35.3257,14800.0
2009-08-20 11:45:00,42.45,42.49,42.44,42.46,9800.0,35.309,35.3423,35.3007,35.3174,9800.0
2009-08-20 11:50:00,42.47,42.55,42.46,42.55,7300.0,35.3257,35.3922,35.3174,35.3922,7300.0
2009-08-20 11:55:00,42.55,42.57,42.51,42.51,11700.0,35.3922,35.4089,35.359,35.359,11700.0
2009-08-20 12:00:00,42.52,42.55,42.44,42.44,22600.0,35.3673,35.3922,35.3007,35.3007,22600.0
2009-08-20 12:05:00,42.44,42.45,42.42,42.42,10500.0,35.3007,35.309,35.2841,35.2841,10500.0
2009-08-20 12:10:00,42.43,42.43,42.37,42.39,12700.0,35.2924,35.2924,35.2425,35.2591,12700.0
2009-08-20 12:15:00,42.39,42.4,42.37,42.39,7700.0,35.2591,35.2675,35.2425,35.2591,7700.0
2009-08-20 12:20:00,42.38,42.39,42.29,42.3,16100.0,35.2508,35.2591,35.176,35.1843,16100.0
2009-08-20 12:25:00,42.31,42.37,42.3,42.36,10000.0,35.1926,35.2425,35.1843,35.2342,10000.0
2009-08-20 12:30:00,42.35,42.37,42.35,42.35,5600.0,35.2259,35.2425,35.2259,35.2259,5600.0
2009-08-20 12:35:00,42.35,42.38,42.35,42.36,6100.0,35.2259,35.2508,35.2259,35.2342,6100.0
2009-08-20 12:40:00,42.37,42.44,42.37,42.43,10500.0,35.2425,35.3007,35.2425,35.2924,10500.0
2009-08-20 12:45:00,42.43,42.46,42.41,42.45,8200.0,35.2924,35.3174,35.2758,35.309,8200.0
2009-08-20 12:50:00,42.45,42.46,42.4,42.42,9700.0,35.309,35.3174,35.2675,35.2841,9700.0
2009-08-20 12:55:00,42.43,42.47,42.43,42.46,3300.0,35.2924,35.3257,35.2924,35.3174,3300.0
2009-08-20 13:00:00,42.46,42.46,42.38,42.4,29600.0,35.3174,35.3174,35.2508,35.2675,29600.0
2009-08-20 13:05:00,42.4,42.43,42.39,42.42,3000.0,35.2675,35.2924,35.2591,35.2841,3000.0
2009-08-20 13:10:00,42.42,42.43,42.41,42.41,4700.0,35.2841,35.2924,35.2758,35.2758,4700.0
2009-08-20 13:15:00,42.41,42.42,42.41,42.41,1400.0,35.2758,35.2841,35.2758,35.2758,1400.0
2009-08-20 13:20:00,42.41,42.41,42.35,42.36,14100.0,35.2758,35.2758,35.2259,35.2342,14100.0
2009-08-20 13:25:00,42.37,42.43,42.36,42.43,5300.0,35.2425,35.2924,35.2342,35.2924,5300.0
2009-08-20 13:30:00,42.43,42.47,42.43,42.47,4400.0,35.2924,35.3257,35.2924,35.3257,4400.0
2009-08-20 13:35:00,42.47,42.49,42.46,42.49,7800.0,35.3257,35.3423,35.3174,35.3423,7800.0
2009-08-20 13:40:00,42.48,42.48,42.36,42.4,30600.0,35.334,35.334,35.2342,35.2675,30600.0
2009-08-20 13:45:00,42.4,42.41,42.38,42.4,11400.0,35.2675,35.2758,35.2508,35.2675,11400.0
2009-08-20 13:50:00,42.4,42.41,42.39,42.41,7300.0,35.2675,35.2758,35.2591,35.2758,7300.0
2009-08-20 13:55:00,42.42,42.43,42.4,42.41,5000.0,35.2841,35.2924,35.2675,35.2758,5000.0
2009-08-20 14:00:00,42.42,42.48,42.41,42.46,12000.0,35.2841,35.334,35.2758,35.3174,12000.0
2009-08-20 14:05:00,42.47,42.47,42.39,42.39,17800.0,35.3257,35.3257,35.2591,35.2591,17800.0
2009-08-20 14:10:00,42.4,42.41,42.39,42.39,4600.0,35.2675,35.2758,35.2591,35.2591,4600.0
2009-08-20 14:15:00,42.4,42.41,42.39,42.4,10400.0,35.2675,35.2758,35.2591,35.2675,10400.0
2009-08-20 14:20:00,42.4,42.41,42.39,42.4,18400.0,35.2675,35.2758,35.2591,35.2675,18400.0
2009-08-20 14:25:00,42.4,42.4,42.35,42.35,30200.0,35.2675,35.2675,35.2259,35.2259,30200.0
2009-08-20 14:30:00,42.35,42.38,42.34,42.37,10000.0,35.2259,35.2508,35.2176,35.2425,10000.0
2009-08-20 14:35:00,42.37,42.4,42.36,42.38,9600.0,35.2425,35.2675,35.2342,35.2508,9600.0
2009-08-20 14:40:00,42.38,42.38,42.36,42.36,7300.0,35.2508,35.2508,35.2342,35.2342,7300.0
2009-08-20 14:45:00,42.36,42.38,42.36,42.37,6100.0,35.2342,35.2508,35.2342,35.2425,6100.0
2009-08-20 14:50:00,42.38,42.38,42.37,42.37,3600.0,35.2508,35.2508,35.2425,35.2425,3600.0
2009-08-20 14:55:00,42.38,42.38,42.37,42.38,3200.0,35.2508,35.2508,35.2425,35.2508,3200.0
2009-08-20 15:00:00,42.37,42.43,42.37,42.4,29200.0,35.2425,35.2924,35.2425,35.2675,29200.0
2009-08-20 15:05:00,42.39,42.48,42.39,42.46,18000.0,35.2591,35.334,35.2591,35.3174,18000.0
2009-08-20 15:10:00,42.46,42.47,42.44,42.45,14200.0,35.3174,35.3257,35.3007,35.309,14200.0
2009-08-20 15:15:00,42.45,42.46,42.44,42.44,13800.0,35.309,35.3174,35.3007,35.3007,13800.0
2009-08-20 15:20:00,42.45,42.45,42.43,42.44,8900.0,35.309,35.309,35.2924,35.3007,8900.0
2009-08-20 15:25:00,42.44,42.47,42.44,42.45,15000.0,35.3007,35.3257,35.3007,35.309,15000.0
2009-08-20 15:30:00,42.46,42.49,42.45,42.47,43600.0,35.3174,35.3423,35.309,35.3257,43600.0
2009-08-20 15:35:00,42.48,42.48,42.46,42.48,22900.0,35.334,35.334,35.3174,35.334,22900.0
2009-08-20 15:40:00,42.47,42.48,42.45,42.45,42000.0,35.3257,35.334,35.309,35.309,42000.0
2009-08-20 15:45:00,42.45,42.46,42.34,42.35,94800.0,35.309,35.3174,35.2176,35.2259,94800.0
2009-08-20 15:50:00,42.34,42.38,42.34,42.37,65300.0,35.2176,35.2508,35.2176,35.2425,65300.0
2009-08-20 15:55:00,42.37,42.45,42.37,42.42,64300.0,35.2425,35.309,35.2425,35.2841,64300.0
2009-08-21 09:30:00,42.83,43.0,42.74,42.77,153100.0,35.6251,35.7665,35.5503,35.5752,153100.0
2009-08-21 09:35:00,42.77,42.81,42.68,42.71,26600.0,35.5752,35.6085,35.5004,35.5253,26600.0
2009-08-21 09:40:00,42.71,42.79,42.71,42.74,15000.0,35.5253,35.5919,35.5253,35.5503,15000.0
2009-08-21 09:45:00,42.76,42.77,42.71,42.73,12300.0,35.5669,35.5752,35.5253,35.5419,12300.0
2009-08-21 09:50:00,42.71,42.72,42.6,42.61,13600.0,35.5253,35.5336,35.4338,35.4421,13600.0
2009-08-21 09:55:00,42.61,42.65,42.55,42.65,25100.0,35.4421,35.4754,35.3922,35.4754,25100.0
2009-08-21 10:00:00,42.66,42.91,42.66,42.91,24200.0,35.4837,35.6917,35.4837,35.6917,24200.0
2009-08-21 10:05:00,42.92,43.02,42.92,42.92,29800.0,35.7,35.7832,35.7,35.7,29800.0
2009-08-21 10:10:00,42.92,43.02,42.92,43.01,23600.0,35.7,35.7832,35.7,35.7748,23600.0
2009-08-21 10:15:00,43.02,43.1,42.99,43.01,25100.0,35.7832,35.8497,35.7582,35.7748,25100.0
2009-08-21 10:20:00,43.01,43.02,42.93,42.98,20600.0,35.7748,35.7832,35.7083,35.7499,20600.0
2009-08-21 10:25:00,42.99,42.99,42.89,42.9,13300.0,35.7582,35.7582,35.675,35.6833,13300.0
2009-08-21 10:30:00,42.9,42.91,42.89,42.9,5900.0,35.6833,35.6917,35.675,35.6833,5900.0
2009-08-21 10:35:00,42.9,42.9,42.89,42.9,7900.0,35.6833,35.6833,35.675,35.6833,7900.0
2009-08-21 10:40:00,42.9,42.95,42.89,42.95,17900.0,35.6833,35.7249,35.675,35.7249,17900.0
2009-08-21 10:45:00,42.95,42.95,42.87,42.88,16300.0,35.7249,35.7249,35.6584,35.6667,16300.0
2009-08-21 10:50:00,42.88,42.88,42.84,42.85,10100.0,35.6667,35.6667,35.6334,35.6418,10100.0
2009-08-21 10:55:00,42.85,42.86,42.83,42.84,9600.0,35.6418,35.6501,35.6251,35.6334,9600.0
2009-08-21 11:00:00,42.84,42.84,42.83,42.84,7700.0,35.6334,35.6334,35.6251,35.6334,7700.0
2009-08-21 11:05:00,42.84,42.85,42.83,42.83,6000.0,35.6334,35.6418,35.6251,35.6251,6000.0
2009-08-21 11:10:00,42.83,42.85,42.83,42.85,5300.0,35.6251,35.6418,35.6251,35.6418,5300.0
2009-08-21 11:15:00,42.85,42.85,42.84,42.84,9600.0,35.6418,35.6418,35.6334,35.6334,9600.0
2009-08-21 11:20:00,42.85,42.85,42.77,42.77,14200.0,35.6418,35.6418,35.5752,35.5752,14200.0
2009-08-21 11:25:00,42.77,42.83,42.75,42.81,11700.0,35.5752,35.6251,35.5586,35.6085,11700.0
2009-08-21 11:30:00,42.81,42.81,42.8,42.81,3100.0,35.6085,35.6085,35.6002,35.6085,3100.0
2009-08-21 11:35:00,42.81,42.81,42.8,42.81,4600.0,35.6085,35.6085,35.6002,35.6085,4600.0
2009-08-21 11:40:00,42.81,42.82,42.81,42.82,3300.0,35.6085,35.6168,35.6085,35.6168,3300.0
2009-08-21 11:45:00,42.82,42.82,42.8,42.8,20000.0,35.6168,35.6168,35.6002,35.6002,20000.0
2009-08-21 11:50:00,42.8,42.8,42.74,42.74,26100.0,35.6002,35.6002,35.5503,35.5503,26100.0
2009-08-21 11:55:00,42.75,42.76,42.74,42.75,5900.0,35.5586,35.5669,35.5503,35.5586,5900.0
2009-08-21 12:00:00,42.76,42.87,42.75,42.86,45400.0,35.5669,35.6584,35.5586,35.6501,45400.0
2009-08-21 12:05:00,42.86,42.92,42.86,42.91,9900.0,35.6501,35.7,35.6501,35.6917,9900.0
2009-08-21 12:10:00,42.91,42.93,42.91,42.93,6000.0,35.6917,35.7083,35.6917,35.7083,6000.0
2009-08-21 12:15:00,42.93,42.94,42.92,42.93,14100.0,35.7083,35.7166,35.7,35.7083,14100.0
2009-08-21 12:20:00,42.93,42.96,42.93,42.96,15600.0,35.7083,35.7333,35.7083,35.7333,15600.0
2009-08-21 12:25:00,42.95,42.96,42.95,42.96,16200.0,35.7249,35.7333,35.7249,35.7333,16200.0
2009-08-21 12:30:00,42.96,42.96,42.95,42.96,10400.0,35.7333,35.7333,35.7249,35.7333,10400.0
2009-08-21 12:35:00,42.95,42.96,42.95,42.95,6700.0,35.7249,35.7333,35.7249,35.7249,6700.0
2009-08-21 12:40:00,42.95,42.96,42.95,42.96,7000.0,35.7249,35.7333,35.7249,35.7333,7000.0
2009-08-21 12:45:00,42.96,42.97,42.95,42.95,8500.0,35.7333,35.7416,35.7249,35.7249,8500.0
2009-08-21 12:50:00,42.95,42.96,42.92,42.92,7600.0,35.7249,35.7333,35.7,35.7,7600.0
2009-08-21 12:55:00,42.92,42.93,42.9,42.9,4100.0,35.7,35.7083,35.6833,35.6833,4100.0
2009-08-21 13:00:00,42.91,42.92,42.9,42.9,3600.0,35.6917,35.7,35.6833,35.6833,3600.0
2009-08-21 13:05:00,42.91,42.91,42.9,42.91,6400.0,35.6917,35.6917,35.6833,35.6917,6400.0
2009-08-21 13:10:00,42.91,42.92,42.9,42.91,2500.0,35.6917,35.7,35.6833,35.6917,2500.0
2009-08-21 13:15:00,42.91,42.96,42.9,42.94,14900.0,35.6917,35.7333,35.6833,35.7166,14900.0
2009-08-21 13:20:00,42.94,43.02,42.94,43.01,30400.0,35.7166,35.7832,35.7166,35.7748,30400.0
2009-08-21 13:25:00,43.01,43.02,42.94,42.95,28500.0,35.7748,35.7832,35.7166,35.7249,28500.0
2009-08-21 13:30:00,42.94,42.95,42.93,42.94,11900.0,35.7166,35.7249,35.7083,35.7166,11900.0
2009-08-21 13:35:00,42.94,42.95,42.93,42.95,14800.0,35.7166,35.7249,35.7083,35.7249,14800.0
2009-08-21 13:40:00,42.95,42.95,42.93,42.95,7700.0,35.7249,35.7249,35.7083,35.7249,7700.0
2009-08-21 13:45:00,42.94,42.94,42.92,42.92,11800.0,35.7166,35.7166,35.7,35.7,11800.0
2009-08-21 13:50:00,42.92,42.93,42.92,42.92,15200.0,35.7,35.7083,35.7,35.7,15200.0
2009-08-21 13:55:00,42.92,42.93,42.91,42.91,18400.0,35.7,35.7083,35.6917,35.6917,18400.0
2009-08-21 14:00:00,42.91,42.92,42.88,42.89,13800.0,35.6917,35.7,35.6667,35.675,13800.0
2009-08-21 14:05:00,42.9,42.9,42.88,42.89,11500.0,35.6833,35.6833,35.6667,35.675,11500.0
2009-08-21 14:10:00,42.89,42.9,42.87,42.88,12500.0,35.675,35.6833,35.6584,35.6667,12500.0
2009-08-21 14:15:00,42.88,42.88,42.88,42.88,3200.0,35.6667,35.6667,35.6667,35.6667,3200.0
2009-08-21 14:20:00,42.88,42.88,42.86,42.87,13100.0,35.6667,35.6667,35.6501,35.6584,13100.0
2009-08-21 14:25:00,42.88,42.88,42.87,42.87,5100.0,35.6667,35.6667,35.6584,35.6584,5100.0
2009-08-21 14:30:00,42.87,42.9,42.86,42.89,11200.0,35.6584,35.6833,35.6501,35.675,11200.0
2009-08-21 14:35:00,42.9,42.92,42.9,42.91,17300.0,35.6833,35.7,35.6833,35.6917,17300.0
2009-08-21 14:40:00,42.91,42.92,42.88,42.92,55800.0,35.6917,35.7,35.6667,35.7,55800.0
2009-08-21 14:45:00,42.92,42.92,42.9,42.9,28700.0,35.7,35.7,35.6833,35.6833,28700.0
2009-08-21 14:50:00,42.9,42.93,42.88,42.89,80300.0,35.6833,35.7083,35.6667,35.675,80300.0
2009-08-21 14:55:00,42.88,42.92,42.86,42.9,74800.0,35.6667,35.7,35.6501,35.6833,74800.0
2009-08-21 15:00:00,42.9,42.92,42.88,42.9,58900.0,35.6833,35.7,35.6667,35.6833,58900.0
2009-08-21 15:05:00,42.9,42.91,42.87,42.88,70900.0,35.6833,35.6917,35.6584,35.6667,70900.0
2009-08-21 15:10:00,42.9,42.92,42.89,42.9,76800.0,35.6833,35.7,35.675,35.6833,76800.0
2009-08-21 15:15:00,42.9,42.94,42.89,42.93,46900.0,35.6833,35.7166,35.675,35.7083,46900.0
2009-08-21 15:20:00,42.94,42.95,42.92,42.93,42300.0,35.7166,35.7249,35.7,35.7083,42300.0
2009-08-21 15:25:00,42.93,42.93,42.88,42.88,43600.0,35.7083,35.7083,35.6667,35.6667,43600.0
2009-08-21 15:30:00,42.9,42.92,42.88,42.92,19900.0,35.6833,35.7,35.6667,35.7,19900.0
2009-08-21 15:35:00,42.91,42.92,42.88,42.91,55700.0,35.6917,35.7,35.6667,35.6917,55700.0
2009-08-21 15:40:00,42.91,42.94,42.9,42.91,88900.0,35.6917,35.7166,35.6833,35.6917,88900.0
2009-08-21 15:45:00,42.91,42.92,42.88,42.91,60200.0,35.6917,35.7,35.6667,35.6917,60200.0
2009-08-21 15:50:00,42.9,42.97,42.87,42.94,151600.0,35.6833,35.7416,35.6584,35.7166,151600.0
2009-08-21 15:55:00,42.94,42.95,42.9,42.94,139200.0,35.7166,35.7249,35.6833,35.7166,139200.0
2009-08-24 09:30:00,43.03,43.1,42.78,42.78,36700.0,35.7915,35.8497,35.5835,35.5835,36700.0
2009-08-24 09:35:00,42.79,42.93,42.73,42.89,19100.0,35.5919,35.7083,35.5419,35.675,19100.0
2009-08-24 09:40:00,42.92,42.92,42.8,42.88,28500.0,35.7,35.7,35.6002,35.6667,28500.0
2009-08-24 09:45:00,42.89,42.96,42.87,42.93,24400.0,35.675,35.7333,35.6584,35.7083,24400.0
2009-08-24 09:50:00,42.94,42.94,42.86,42.89,25000.0,35.7166,35.7166,35.6501,35.675,25000.0
2009-08-24 09:55:00,42.89,42.91,42.85,42.87,36700.0,35.675,35.6917,35.6418,35.6584,36700.0
2009-08-24 10:00:00,42.87,42.9,42.85,42.86,21000.0,35.6584,35.6833,35.6418,35.6501,21000.0
2009-08-24 10:05:00,42.86,42.88,42.79,42.84,27700.0,35.6501,35.6667,35.5919,35.6334,27700.0
2009-08-24 10:10:00,42.84,42.86,42.8,42.8,21000.0,35.6334,35.6501,35.6002,35.6002,21000.0
2009-08-24 10:15:00,42.83,42.85,42.79,42.82,18300.0,35.6251,35.6418,35.5919,35.6168,18300.0
2009-08-24 10:20:00,42.81,42.84,42.8,42.83,10700.0,35.6085,35.6334,35.6002,35.6251,10700.0
2009-08-24 10:25:00,42.83,42.85,42.79,42.84,20500.0,35.6251,35.6418,35.5919,35.6334,20500.0
2009-08-24 10:30:00,42.84,42.84,42.8,42.83,13000.0,35.6334,35.6334,35.6002,35.6251,13000.0
2009-08-24 10:35:00,42.82,42.84,42.69,42.71,25200.0,35.6168,35.6334,35.5087,35.5253,25200.0
2009-08-24 10:40:00,42.7,42.7,42.61,42.67,21500.0,35.517,35.517,35.4421,35.492,21500.0
2009-08-24 10:45:00,42.67,42.68,42.67,42.67,4400.0,35.492,35.5004,35.492,35.492,4400.0
2009-08-24 10:50:00,42.67,42.7,42.67,42.69,9500.0,35.492,35.517,35.492,35.5087,9500.0
2009-08-24 10:55:00,42.7,42.72,42.69,42.72,4800.0,35.517,35.5336,35.5087,35.5336,4800.0
2009-08-24 11:00:00,42.74,42.76,42.73,42.76,3600.0,35.5503,35.5669,35.5419,35.5669,3600.0
2009-08-24 11:05:00,42.78,42.78,42.71,42.71,13500.0,35.5835,35.5835,35.5253,35.5253,13500.0
2009-08-24 11:10:00,42.72,42.72,42.68,42.68,6900.0,35.5336,35.5336,35.5004,35.5004,6900.0
2009-08-24 11:15:00,42.69,42.71,42.69,42.71,6300.0,35.5087,35.5253,35.5087,35.5253,6300.0
2009-08-24 11:20:00,42.7,42.71,42.67,42.68,12000.0,35.517,35.5253,35.492,35.5004,12000.0
2009-08-24 11:25:00,42.7,42.7,42.63,42.65,8200.0,35.517,35.517,35.4588,35.4754,8200.0
2009-08-24 11:30:00,42.65,42.66,42.64,42.65,3700.0,35.4754,35.4837,35.4671,35.4754,3700.0
2009-08-24 11:35:00,42.64,42.67,42.64,42.66,5000.0,35.4671,35.492,35.4671,35.4837,5000.0
2009-08-24 11:40:00,42.67,42.68,42.67,42.67,4500.0,35.492,35.5004,35.492,35.492,4500.0
2009-08-24 11:45:00,42.68,42.68,42.67,42.67,2100.0,35.5004,35.5004,35.492,35.492,2100.0
2009-08-24 11:50:00,42.68,42.68,42.65,42.65,10600.0,35.5004,35.5004,35.4754,35.4754,10600.0
2009-08-24 11:55:00,42.65,42.66,42.64,42.64,1800.0,35.4754,35.4837,35.4671,35.4671,1800.0
2009-08-24 12:00:00,42.65,42.68,42.63,42.67,12200.0,35.4754,35.5004,35.4588,35.492,12200.0
2009-08-24 12:05:00,42.68,42.68,42.6,42.61,21100.0,35.5004,35.5004,35.4338,35.4421,21100.0
2009-08-24 12:10:00,42.62,42.63,42.61,42.63,3800.0,35.4505,35.4588,35.4421,35.4588,3800.0
2009-08-24 12:15:00,42.63,42.63,42.6,42.6,6000.0,35.4588,35.4588,35.4338,35.4338,6000.0
2009-08-24 12:20:00,42.6,42.62,42.6,42.62,4200.0,35.4338,35.4505,35.4338,35.4505,4200.0
2009-08-24 12:25:00,42.63,42.63,42.6,42.6,2700.0,35.4588,35.4588,35.4338,35.4338,2700.0
2009-08-24 12:30:00,42.6,42.62,42.6,42.61,3400.0,35.4338,35.4505,35.4338,35.4421,3400.0
2009-08-24 12:35:00,42.62,42.62,42.57,42.6,9800.0,35.4505,35.4505,35.4089,35.4338,9800.0
2009-08-24 12:40:00,42.59,42.62,42.58,42.61,8100.0,35.4255,35.4505,35.4172,35.4421,8100.0
2009-08-24 12:45:00,42.6,42.61,42.59,42.61,600.0,35.4338,35.4421,35.4255,35.4421,600.0
2009-08-24 12:50:00,42.61,42.61,42.61,42.61,0.0,35.4421,35.4421,35.4421,35.4421,0.0
2009-08-24 12:55:00,42.6,42.61,42.55,42.55,10800.0,35.4338,35.4421,35.3922,35.3922,10800.0
2009-08-24 13:00:00,42.54,42.55,42.49,42.52,17900.0,35.3839,35.3922,35.3423,35.3673,17900.0
2009-08-24 13:05:00,42.53,42.53,42.39,42.41,17300.0,35.3756,35.3756,35.2591,35.2758,17300.0
2009-08-24 13:10:00,42.4,42.45,42.36,42.43,25700.0,35.2675,35.309,35.2342,35.2924,25700.0
2009-08-24 13:15:00,42.43,42.45,42.42,42.44,16800.0,35.2924,35.309,35.2841,35.3007,16800.0
2009-08-24 13:20:00,42.44,42.46,42.43,42.43,17300.0,35.3007,35.3174,35.2924,35.2924,17300.0
2009-08-24 13:25:00,42.42,42.43,42.38,42.41,18300.0,35.2841,35.2924,35.2508,35.2758,18300.0
2009-08-24 13:30:00,42.41,42.42,42.37,42.42,6300.0,35.2758,35.2841,35.2425,35.2841,6300.0
2009-08-24 13:35:00,42.42,42.43,42.42,42.42,4100.0,35.2841,35.2924,35.2841,35.2841,4100.0
2009-08-24 13:40:00,42.42,42.48,42.42,42.46,20700.0,35.2841,35.334,35.2841,35.3174,20700.0
2009-08-24 13:45:00,42.46,42.5,42.46,42.49,9600.0,35.3174,35.3506,35.3174,35.3423,9600.0
2009-08-24 13:50:00,42.49,42.5,42.49,42.49,2700.0,35.3423,35.3506,35.3423,35.3423,2700.0
2009-08-24 13:55:00,42.5,42.5,42.49,42.49,11100.0,35.3506,35.3506,35.3423,35.3423,11100.0
2009-08-24 14:00:00,42.49,42.5,42.4,42.4,15600.0,35.3423,35.3506,35.2675,35.2675,15600.0
2009-08-24 14:05:00,42.41,42.44,42.39,42.39,15000.0,35.2758,35.3007,35.2591,35.2591,15000.0
2009-08-24 14:10:00,42.39,42.43,42.39,42.42,6300.0,35.2591,35.2924,35.2591,35.2841,6300.0
2009-08-24 14:15:00,42.42,42.47,42.42,42.45,12500.0,35.2841,35.3257,35.2841,35.309,12500.0
2009-08-24 14:20:00,42.45,42.46,42.44,42.44,8200.0,35.309,35.3174,35.3007,35.3007,8200.0
2009-08-24 14:25:00,42.44,42.46,42.44,42.46,6600.0,35.3007,35.3174,35.3007,35.3174,6600.0
2009-08-24 14:30:00,42.46,42.47,42.43,42.43,5500.0,35.3174,35.3257,35.2924,35.2924,5500.0
2009-08-24 14:35:00,42.44,42.45,42.43,42.44,4700.0,35.3007,35.309,35.2924,35.3007,4700.0
2009-08-24 14:40:00,42.43,42.44,42.43,42.44,5000.0,35.2924,35.3007,35.2924,35.3007,5000.0
2009-08-24 14:45:00,42.43,42.43,42.41,42.42,4800.0,35.2924,35.2924,35.2758,35.2841,4800.0
2009-08-24 14:50:00,42.42,42.44,42.41,42.42,8000.0,35.2841,35.3007,35.2758,35.2841,8000.0
2009-08-24 14:55:00,42.43,42.43,42.41,42.41,8000.0,35.2924,35.2924,35.2758,35.2758,8000.0
2009-08-24 15:00:00,42.41,42.42,42.37,42.39,14600.0,35.2758,35.2841,35.2425,35.2591,14600.0
2009-08-24 15:05:00,42.39,42.4,42.27,42.27,34900.0,35.2591,35.2675,35.1593,35.1593,34900.0
2009-08-24 15:10:00,42.29,42.31,42.29,42.29,14100.0,35.176,35.1926,35.176,35.176,14100.0
2009-08-24 15:15:00,42.3,42.3,42.25,42.27,12900.0,35.1843,35.1843,35.1427,35.1593,12900.0
2009-08-24 15:20:00,42.27,42.3,42.25,42.29,19800.0,35.1593,35.1843,35.1427,35.176,19800.0
2009-08-24 15:25:00,42.29,42.33,42.29,42.31,28700.0,35.176,35.2092,35.176,35.1926,28700.0
2009-08-24 15:30:00,42.32,42.39,42.28,42.39,42500.0,35.2009,35.2591,35.1676,35.2591,42500.0
2009-08-24 15:35:00,42.38,42.41,42.38,42.39,26900.0,35.2508,35.2758,35.2508,35.2591,26900.0
2009-08-24 15:40:00,42.39,42.39,42.28,42.28,42500.0,35.2591,35.2591,35.1676,35.1676,42500.0
2009-08-24 15:45:00,42.28,42.29,42.25,42.28,52000.0,35.1676,35.176,35.1427,35.1676,52000.0
2009-08-24 15:50:00,42.29,42.35,42.28,42.31,57000.0,35.176,35.2259,35.1676,35.1926,57000.0
2009-08-24 15:55:00,42.31,42.32,42.26,42.3,253000.0,35.1926,35.2009,35.151,35.1843,253000.0
2009-08-25 09:30:00,42.67,42.68,42.38,42.49,7000.0,35.492,35.5004,35.2508,35.3423,7000.0
2009-08-25 09:35:00,42.43,42.43,42.22,42.27,77100.0,35.2924,35.2924,35.1177,35.1593,77100.0
2009-08-25 09:40:00,42.29,42.37,42.28,42.31,18300.0,35.176,35.2425,35.1676,35.1926,18300.0
2009-08-25 09:45:00,42.3,42.31,42.22,42.22,24200.0,35.1843,35.1926,35.1177,35.1177,24200.0
2009-08-25 09:50:00,42.23,42.3,42.18,42.23,33000.0,35.1261,35.1843,35.0845,35.1261,33000.0
2009-08-25 09:55:00,42.24,42.27,42.19,42.24,19900.0,35.1344,35.1593,35.0928,35.1344,19900.0
2009-08-25 10:00:00,42.24,42.33,42.13,42.17,89900.0,35.1344,35.2092,35.0429,35.0761,89900.0
2009-08-25 10:05:00,42.18,42.23,42.13,42.16,24100.0,35.0845,35.1261,35.0429,35.0678,24100.0
2009-08-25 10:10:00,42.16,42.17,42.1,42.14,40300.0,35.0678,35.0761,35.0179,35.0512,40300.0
2009-08-25 10:15:00,42.14,42.17,41.92,41.95,50000.0,35.0512,35.0761,34.8682,34.8932,50000.0
2009-08-25 10:20:00,41.94,42.04,41.94,41.99,19900.0,34.8848,34.968,34.8848,34.9264,19900.0
2009-08-25 10:25:00,42.0,42.02,41.94,41.99,31400.0,34.9347,34.9514,34.8848,34.9264,31400.0
2009-08-25 10:30:00,41.98,42.01,41.95,42.0,16100.0,34.9181,34.9431,34.8932,34.9347,16100.0
2009-08-25 10:35:00,42.01,42.06,42.01,42.04,17800.0,34.9431,34.9847,34.9431,34.968,17800.0
2009-08-25 10:40:00,42.04,42.15,42.04,42.14,14800.0,34.968,35.0595,34.968,35.0512,14800.0
2009-08-25 10:45:00,42.15,42.15,42.09,42.09,12600.0,35.0595,35.0595,35.0096,35.0096,12600.0
2009-08-25 10:50:00,42.09,42.14,42.07,42.07,9200.0,35.0096,35.0512,34.993,34.993,9200.0
2009-08-25 10:55:00,42.06,42.14,42.04,42.14,17100.0,34.9847,35.0512,34.968,35.0512,17100.0
2009-08-25 11:00:00,42.14,42.23,42.14,42.23,7300.0,35.0512,35.1261,35.0512,35.1261,7300.0
2009-08-25 11:05:00,42.23,42.23,42.2,42.22,4200.0,35.1261,35.1261,35.1011,35.1177,4200.0
2009-08-25 11:10:00,42.22,42.24,42.22,42.24,7000.0,35.1177,35.1344,35.1177,35.1344,7000.0
2009-08-25 11:15:00,42.23,42.29,42.23,42.29,16100.0,35.1261,35.176,35.1261,35.176,16100.0
2009-08-25 11:20:00,42.28,42.32,42.28,42.31,8400.0,35.1676,35.2009,35.1676,35.1926,8400.0
2009-08-25 11:25:00,42.3,42.32,42.29,42.31,16300.0,35.1843,35.2009,35.176,35.1926,16300.0
2009-08-25 11:30:00,42.3,42.3,42.27,42.27,6100.0,35.1843,35.1843,35.1593,35.1593,6100.0
2009-08-25 11:35:00,42.27,42.27,42.22,42.24,14300.0,35.1593,35.1593,35.1177,35.1344,14300.0
2009-08-25 11:40:00,42.25,42.3,42.24,42.29,12400.0,35.1427,35.1843,35.1344,35.176,12400.0
2009-08-25 11:45:00,42.3,42.32,42.29,42.3,6400.0,35.1843,35.2009,35.176,35.1843,6400.0
2009-08-25 11:50:00,42.3,42.32,42.3,42.3,7200.0,35.1843,35.2009,35.1843,35.1843,7200.0
2009-08-25 11:55:00,42.31,42.33,42.31,42.32,6000.0,35.1926,35.2092,35.1926,35.2009,6000.0
2009-08-25 12:00:00,42.33,42.34,42.31,42.33,11500.0,35.2092,35.2176,35.1926,35.2092,11500.0
2009-08-25 12:05:00,42.33,42.35,42.29,42.35,8900.0,35.2092,35.2259,35.176,35.2259,8900.0
2009-08-25 12:10:00,42.36,42.36,42.35,42.36,3700.0,35.2342,35.2342,35.2259,35.2342,3700.0
2009-08-25 12:15:00,42.36,42.39,42.36,42.39,5700.0,35.2342,35.2591,35.2342,35.2591,5700.0
2009-08-25 12:20:00,42.38,42.42,42.38,42.41,7200.0,35.2508,35.2841,35.2508,35.2758,7200.0
2009-08-25 12:25:00,42.43,42.46,42.4,42.46,15700.0,35.2924,35.3174,35.2675,35.3174,15700.0
2009-08-25 12:30:00,42.46,42.5,42.46,42.47,11300.0,35.3174,35.3506,35.3174,35.3257,11300.0
2009-08-25 12:35:00,42.47,42.48,42.46,42.47,5200.0,35.3257,35.334,35.3174,35.3257,5200.0
2009-08-25 12:40:00,42.48,42.48,42.46,42.47,4400.0,35.334,35.334,35.3174,35.3257,4400.0
2009-08-25 12:45:00,42.47,42.47,42.45,42.46,3800.0,35.3257,35.3257,35.309,35.3174,3800.0
2009-08-25 12:50:00,42.46,42.46,42.45,42.45,3100.0,35.3174,35.3174,35.309,35.309,3100.0
2009-08-25 12:55:00,42.45,42.45,42.31,42.31,13600.0,35.309,35.309,35.1926,35.1926,13600.0
2009-08-25 13:00:00,42.32,42.32,42.31,42.31,5200.0,35.2009,35.2009,35.1926,35.1926,5200.0
2009-08-25 13:05:00,42.32,42.32,42.28,42.28,6900.0,35.2009,35.2009,35.1676,35.1676,6900.0
2009-08-25 13:10:00,42.29,42.29,42.28,42.29,4700.0,35.176,35.176,35.1676,35.176,4700.0
2009-08-25 13:15:00,42.29,42.29,42.26,42.26,7400.0,35.176,35.176,35.151,35.151,7400.0
2009-08-25 13:20:00,42.25,42.26,42.1,42.14,21700.0,35.1427,35.151,35.0179,35.0512,21700.0
2009-08-25 13:25:00,42.15,42.15,42.09,42.1,11400.0,35.0595,35.0595,35.0096,35.0179,11400.0
2009-08-25 13:30:00,42.09,42.1,42.07,42.08,12200.0,35.0096,35.0179,34.993,35.0013,12200.0
2009-08-25 13:35:00,42.08,42.12,42.07,42.12,11100.0,35.0013,35.0346,34.993,35.0346,11100.0
2009-08-25 13:40:00,42.12,42.12,42.1,42.11,7000.0,35.0346,35.0346,35.0179,35.0262,7000.0
2009-08-25 13:45:00,42.11,42.12,42.1,42.12,13000.0,35.0262,35.0346,35.0179,35.0346,13000.0
2009-08-25 13:50:00,42.12,42.12,42.04,42.04,13000.0,35.0346,35.0346,34.968,34.968,13000.0
2009-08-25 13:55:00,42.04,42.05,42.0,42.01,15100.0,34.968,34.9763,34.9347,34.9431,15100.0
2009-08-25 14:00:00,42.0,42.02,41.98,42.01,16600.0,34.9347,34.9514,34.9181,34.9431,16600.0
2009-08-25 14:05:00,42.0,42.05,42.0,42.03,15400.0,34.9347,34.9763,34.9347,34.9597,15400.0
2009-08-25 14:10:00,42.04,42.04,42.02,42.03,6200.0,34.968,34.968,34.9514,34.9597,6200.0
2009-08-25 14:15:00,42.03,42.05,42.02,42.05,12100.0,34.9597,34.9763,34.9514,34.9763,12100.0
2009-08-25 14:20:00,42.05,42.06,42.04,42.05,12400.0,34.9763,34.9847,34.968,34.9763,12400.0
2009-08-25 14:25:00,42.05,42.05,41.97,41.98,18000.0,34.9763,34.9763,34.9098,34.9181,18000.0
2009-08-25 14:30:00,41.98,42.02,41.98,42.01,15500.0,34.9181,34.9514,34.9181,34.9431,15500.0
2009-08-25 14:35:00,42.01,42.01,41.96,41.98,26100.0,34.9431,34.9431,34.9015,34.9181,26100.0
2009-08-25 14:40:00,41.98,42.02,41.96,42.01,23500.0,34.9181,34.9514,34.9015,34.9431,23500.0
2009-08-25 14:45:00,42.0,42.01,41.99,42.0,16500.0,34.9347,34.9431,34.9264,34.9347,16500.0
2009-08-25 14:50:00,42.0,42.05,42.0,42.05,34500.0,34.9347,34.9763,34.9347,34.9763,34500.0
2009-08-25 14:55:00,42.06,42.07,42.04,42.05,23800.0,34.9847,34.993,34.968,34.9763,23800.0
2009-08-25 15:00:00,42.05,42.17,42.05,42.16,25400.0,34.9763,35.0761,34.9763,35.0678,25400.0
2009-08-25 15:05:00,42.16,42.16,42.12,42.13,25800.0,35.0678,35.0678,35.0346,35.0429,25800.0
2009-08-25 15:10:00,42.12,42.16,42.11,42.15,31900.0,35.0346,35.0678,35.0262,35.0595,31900.0
2009-08-25 15:15:00,42.14,42.15,42.11,42.14,26800.0,35.0512,35.0595,35.0262,35.0512,26800.0
2009-08-25 15:20:00,42.15,42.19,42.14,42.17,53800.0,35.0595,35.0928,35.0512,35.0761,53800.0
2009-08-25 15:25:00,42.17,42.21,42.17,42.19,28400.0,35.0761,35.1094,35.0761,35.0928,28400.0
2009-08-25 15:30:00,42.19,42.19,42.09,42.11,50700.0,35.0928,35.0928,35.0096,35.0262,50700.0
2009-08-25 15:35:00,42.1,42.12,42.09,42.11,31400.0,35.0179,35.0346,35.0096,35.0262,31400.0
2009-08-25 15:40:00,42.11,42.12,42.09,42.09,37200.0,35.0262,35.0346,35.0096,35.0096,37200.0
2009-08-25 15:45:00,42.1,42.1,41.99,42.0,52900.0,35.0179,35.0179,34.9264,34.9347,52900.0
2009-08-25 15:50:00,42.0,42.08,41.99,42.0,120900.0,34.9347,35.0013,34.9264,34.9347,120900.0
2009-08-25 15:55:00,42.0,42.0,41.98,42.0,71700.0,34.9347,34.9347,34.9181,34.9347,71700.0
2009-08-26 09:30:00,42.0,42.0,41.82,41.85,23500.0,34.9347,34.9347,34.785,34.81,23500.0
2009-08-26 09:35:00,41.84,41.86,41.75,41.83,12300.0,34.8017,34.8183,34.7268,34.7933,12300.0
2009-08-26 09:40:00,41.82,41.87,41.79,41.79,15700.0,34.785,34.8266,34.7601,34.7601,15700.0
2009-08-26 09:45:00,41.8,41.8,41.75,41.76,20800.0,34.7684,34.7684,34.7268,34.7351,20800.0
2009-08-26 09:50:00,41.76,41.84,41.76,41.84,24000.0,34.7351,34.8017,34.7351,34.8017,24000.0
2009-08-26 09:55:00,41.84,41.85,41.79,41.81,23500.0,34.8017,34.81,34.7601,34.7767,23500.0
2009-08-26 10:00:00,41.81,41.92,41.81,41.92,33000.0,34.7767,34.8682,34.7767,34.8682,33000.0
2009-08-26 10:05:00,41.93,41.98,41.92,41.97,12300.0,34.8765,34.9181,34.8682,34.9098,12300.0
2009-08-26 10:10:00,41.97,42.08,41.95,42.07,43400.0,34.9098,35.0013,34.8932,34.993,43400.0
2009-08-26 10:15:00,42.09,42.12,42.04,42.08,42600.0,35.0096,35.0346,34.968,35.0013,42600.0
2009-08-26 10:20:00,42.08,42.09,42.04,42.05,45100.0,35.0013,35.0096,34.968,34.9763,45100.0
2009-08-26 10:25:00,42.04,42.04,41.98,42.0,20100.0,34.968,34.968,34.9181,34.9347,20100.0
2009-08-26 10:30:00,42.0,42.01,41.98,42.01,35900.0,34.9347,34.9431,34.9181,34.9431,35900.0
2009-08-26 10:35:00,42.01,42.1,41.98,42.01,42500.0,34.9431,35.0179,34.9181,34.9431,42500.0
2009-08-26 10:40:00,42.01,42.01,41.89,41.89,14700.0,34.9431,34.9431,34.8433,34.8433,14700.0
2009-08-26 10:45:00,41.9,41.91,41.83,41.85,20100.0,34.8516,34.8599,34.7933,34.81,20100.0
2009-08-26 10:50:00,41.84,41.85,41.83,41.84,19800.0,34.8017,34.81,34.7933,34.8017,19800.0
2009-08-26 10:55:00,41.84,41.87,41.83,41.87,27000.0,34.8017,34.8266,34.7933,34.8266,27000.0
2009-08-26 11:00:00,41.87,41.91,41.85,41.88,31000.0,34.8266,34.8599,34.81,34.8349,31000.0
2009-08-26 11:05:00,41.87,41.88,41.83,41.84,15300.0,34.8266,34.8349,34.7933,34.8017,15300.0
2009-08-26 11:10:00,41.83,41.84,41.78,41.82,19600.0,34.7933,34.8017,34.7518,34.785,19600.0
2009-08-26 11:15:00,41.82,41.84,41.81,41.82,16500.0,34.785,34.8017,34.7767,34.785,16500.0
2009-08-26 11:20:00,41.82,41.84,41.79,41.84,13900.0,34.785,34.8017,34.7601,34.8017,13900.0
2009-08-26 11:25:00,41.84,41.87,41.83,41.87,11000.0,34.8017,34.8266,34.7933,34.8266,11000.0
2009-08-26 11:30:00,41.86,41.88,41.85,41.87,15000.0,34.8183,34.8349,34.81,34.8266,15000.0
2009-08-26 11:35:00,41.85,41.85,41.77,41.8,11400.0,34.81,34.81,34.7434,34.7684,11400.0
2009-08-26 11:40:00,41.8,41.82,41.8,41.81,5800.0,34.7684,34.785,34.7684,34.7767,5800.0
2009-08-26 11:45:00,41.81,41.84,41.8,41.84,9300.0,34.7767,34.8017,34.7684,34.8017,9300.0
2009-08-26 11:50:00,41.83,41.9,41.83,41.9,6800.0,34.7933,34.8516,34.7933,34.8516,6800.0
2009-08-26 11:55:00,41.9,41.9,41.89,41.89,4400.0,34.8516,34.8516,34.8433,34.8433,4400.0
2009-08-26 12:00:00,41.89,41.92,41.89,41.92,14400.0,34.8433,34.8682,34.8433,34.8682,14400.0
2009-08-26 12:05:00,41.93,41.95,41.93,41.94,9500.0,34.8765,34.8932,34.8765,34.8848,9500.0
2009-08-26 12:10:00,41.94,41.96,41.93,41.95,11000.0,34.8848,34.9015,34.8765,34.8932,11000.0
2009-08-26 12:15:00,41.95,41.97,41.94,41.96,5000.0,34.8932,34.9098,34.8848,34.9015,5000.0
2009-08-26 12:20:00,41.97,42.0,41.97,41.99,5400.0,34.9098,34.9347,34.9098,34.9264,5400.0
2009-08-26 12:25:00,41.99,42.0,41.97,41.98,7200.0,34.9264,34.9347,34.9098,34.9181,7200.0
2009-08-26 12:30:00,41.98,41.98,41.97,41.98,3700.0,34.9181,34.9181,34.9098,34.9181,3700.0
2009-08-26 12:35:00,41.98,41.99,41.95,41.96,11700.0,34.9181,34.9264,34.8932,34.9015,11700.0
2009-08-26 12:40:00,41.97,41.97,41.94,41.95,5800.0,34.9098,34.9098,34.8848,34.8932,5800.0
2009-08-26 12:45:00,41.94,41.95,41.94,41.94,3600.0,34.8848,34.8932,34.8848,34.8848,3600.0
2009-08-26 12:50:00,41.94,41.96,41.94,41.96,6200.0,34.8848,34.9015,34.8848,34.9015,6200.0
2009-08-26 12:55:00,41.96,41.98,41.95,41.98,11300.0,34.9015,34.9181,34.8932,34.9181,11300.0
2009-08-26 13:00:00,41.98,42.0,41.97,41.97,9100.0,34.9181,34.9347,34.9098,34.9098,9100.0
2009-08-26 13:05:00,41.96,41.97,41.89,41.9,10000.0,34.9015,34.9098,34.8433,34.8516,10000.0
2009-08-26 13:10:00,41.9,41.91,41.89,41.91,6100.0,34.8516,34.8599,34.8433,34.8599,6100.0
2009-08-26 13:15:00,41.91,41.91,41.84,41.85,13700.0,34.8599,34.8599,34.8017,34.81,13700.0
2009-08-26 13:20:00,41.86,41.87,41.85,41.87,2500.0,34.8183,34.8266,34.81,34.8266,2500.0
2009-08-26 13:25:00,41.87,41.93,41.86,41.93,9200.0,34.8266,34.8765,34.8183,34.8765,9200.0
2009-08-26 13:30:00,41.92,41.93,41.92,41.93,3700.0,34.8682,34.8765,34.8682,34.8765,3700.0
2009-08-26 13:35:00,41.92,41.94,41.89,41.94,20200.0,34.8682,34.8848,34.8433,34.8848,20200.0
2009-08-26 13:40:00,41.94,41.96,41.94,41.95,6200.0,34.8848,34.9015,34.8848,34.8932,6200.0
2009-08-26 13:45:00,41.95,41.97,41.94,41.95,5900.0,34.8932,34.9098,34.8848,34.8932,5900.0
2009-08-26 13:50:00,41.94,41.95,41.93,41.93,6000.0,34.8848,34.8932,34.8765,34.8765,6000.0
2009-08-26 13:55:00,41.93,42.0,41.93,42.0,19600.0,34.8765,34.9347,34.8765,34.9347,19600.0
2009-08-26 14:00:00,42.0,42.02,41.99,42.01,13000.0,34.9347,34.9514,34.9264,34.9431,13000.0
2009-08-26 14:05:00,42.01,42.02,41.98,41.98,6000.0,34.9431,34.9514,34.9181,34.9181,6000.0
2009-08-26 14:10:00,41.99,41.99,41.96,41.97,6900.0,34.9264,34.9264,34.9015,34.9098,6900.0
2009-08-26 14:15:00,41.98,42.01,41.98,41.99,5100.0,34.9181,34.9431,34.9181,34.9264,5100.0
2009-08-26 14:20:00,42.01,42.02,41.96,41.97,14200.0,34.9431,34.9514,34.9015,34.9098,14200.0
2009-08-26 14:25:00,41.97,42.02,41.97,41.99,16900.0,34.9098,34.9514,34.9098,34.9264,16900.0
2009-08-26 14:30:00,41.99,42.03,41.99,41.99,28900.0,34.9264,34.9597,34.9264,34.9264,28900.0
2009-08-26 14:35:00,41.99,42.02,41.99,42.01,17800.0,34.9264,34.9514,34.9264,34.9431,17800.0
2009-08-26 14:40:00,42.0,42.06,42.0,42.06,22900.0,34.9347,34.9847,34.9347,34.9847,22900.0
2009-08-26 14:45:00,42.06,42.08,42.05,42.08,15700.0,34.9847,35.0013,34.9763,35.0013,15700.0
2009-08-26 14:50:00,42.06,42.07,41.99,41.99,19000.0,34.9847,34.993,34.9264,34.9264,19000.0
2009-08-26 14:55:00,41.99,42.0,41.89,41.89,9900.0,34.9264,34.9347,34.8433,34.8433,9900.0
2009-08-26 15:00:00,41.89,41.97,41.87,41.96,11600.0,34.8433,34.9098,34.8266,34.9015,11600.0
2009-08-26 15:05:00,41.96,41.98,41.92,41.97,13800.0,34.9015,34.9181,34.8682,34.9098,13800.0
2009-08-26 15:10:00,41.97,41.98,41.94,41.96,8600.0,34.9098,34.9181,34.8848,34.9015,8600.0
2009-08-26 15:15:00,41.96,41.97,41.94,41.96,15700.0,34.9015,34.9098,34.8848,34.9015,15700.0
2009-08-26 15:20:00,41.95,41.97,41.95,41.97,9900.0,34.8932,34.9098,34.8932,34.9098,9900.0
2009-08-26 15:25:00,41.96,42.0,41.95,41.95,30200.0,34.9015,34.9347,34.8932,34.8932,30200.0
2009-08-26 15:30:00,41.96,41.96,41.9,41.92,36200.0,34.9015,34.9015,34.8516,34.8682,36200.0
2009-08-26 15:35:00,41.93,42.0,41.93,42.0,22700.0,34.8765,34.9347,34.8765,34.9347,22700.0
2009-08-26 15:40:00,42.0,42.0,41.98,41.99,18900.0,34.9347,34.9347,34.9181,34.9264,18900.0
2009-08-26 15:45:00,41.99,42.0,41.95,41.99,40600.0,34.9264,34.9347,34.8932,34.9264,40600.0
2009-08-26 15:50:00,42.0,42.0,41.99,42.0,44500.0,34.9347,34.9347,34.9264,34.9347,44500.0
2009-08-26 15:55:00,42.0,42.0,41.98,41.98,66000.0,34.9347,34.9347,34.9181,34.9181,66000.0
2009-08-27 09:30:00,41.89,42.03,41.82,41.91,43300.0,34.8433,34.9597,34.785,34.8599,43300.0
2009-08-27 09:35:00,41.86,42.01,41.83,41.95,48500.0,34.8183,34.9431,34.7933,34.8932,48500.0
2009-08-27 09:40:00,41.94,41.94,41.82,41.85,24000.0,34.8848,34.8848,34.785,34.81,24000.0
2009-08-27 09:45:00,41.85,41.98,41.8,41.93,36400.0,34.81,34.9181,34.7684,34.8765,36400.0
2009-08-27 09:50:00,41.91,41.93,41.83,41.93,16500.0,34.8599,34.8765,34.7933,34.8765,16500.0
2009-08-27 09:55:00,41.93,41.98,41.89,41.91,31000.0,34.8765,34.9181,34.8433,34.8599,31000.0
2009-08-27 10:00:00,41.91,41.91,41.81,41.85,29200.0,34.8599,34.8599,34.7767,34.81,29200.0
2009-08-27 10:05:00,41.85,41.89,41.8,41.87,26100.0,34.81,34.8433,34.7684,34.8266,26100.0
2009-08-27 10:10:00,41.86,41.97,41.82,41.96,36900.0,34.8183,34.9098,34.785,34.9015,36900.0
2009-08-27 10:15:00,41.95,41.96,41.87,41.88,21000.0,34.8932,34.9015,34.8266,34.8349,21000.0
2009-08-27 10:20:00,41.88,41.9,41.86,41.89,30400.0,34.8349,34.8516,34.8183,34.8433,30400.0
2009-08-27 10:25:00,41.87,41.9,41.87,41.9,12800.0,34.8266,34.8516,34.8266,34.8516,12800.0
2009-08-27 10:30:00,41.9,41.99,41.89,41.99,43900.0,34.8516,34.9264,34.8433,34.9264,43900.0
2009-08-27 10:35:00,41.99,42.01,41.95,41.97,39200.0,34.9264,34.9431,34.8932,34.9098,39200.0
2009-08-27 10:40:00,41.97,42.02,41.95,42.0,65600.0,34.9098,34.9514,34.8932,34.9347,65600.0
2009-08-27 10:45:00,42.0,42.01,41.96,41.98,19300.0,34.9347,34.9431,34.9015,34.9181,19300.0
2009-08-27 10:50:00,41.98,41.99,41.92,41.93,13200.0,34.9181,34.9264,34.8682,34.8765,13200.0
2009-08-27 10:55:00,41.93,41.93,41.84,41.86,11100.0,34.8765,34.8765,34.8017,34.8183,11100.0
2009-08-27 11:00:00,41.84,41.85,41.75,41.8,15400.0,34.8017,34.81,34.7268,34.7684,15400.0
2009-08-27 11:05:00,41.8,41.86,41.8,41.86,16300.0,34.7684,34.8183,34.7684,34.8183,16300.0
2009-08-27 11:10:00,41.86,41.88,41.84,41.85,12000.0,34.8183,34.8349,34.8017,34.81,12000.0
2009-08-27 11:15:00,41.85,41.88,41.84,41.86,8800.0,34.81,34.8349,34.8017,34.8183,8800.0
2009-08-27 11:20:00,41.85,41.87,41.82,41.86,7300.0,34.81,34.8266,34.785,34.8183,7300.0
2009-08-27 11:25:00,41.86,41.93,41.86,41.92,38400.0,34.8183,34.8765,34.8183,34.8682,38400.0
2009-08-27 11:30:00,41.92,41.97,41.91,41.97,23000.0,34.8682,34.9098,34.8599,34.9098,23000.0
2009-08-27 11:35:00,41.95,41.97,41.89,41.89,16200.0,34.8932,34.9098,34.8433,34.8433,16200.0
2009-08-27 11:40:00,41.89,41.92,41.88,41.9,10700.0,34.8433,34.8682,34.8349,34.8516,10700.0
2009-08-27 11:45:00,41.9,42.02,41.9,42.01,27800.0,34.8516,34.9514,34.8516,34.9431,27800.0
2009-08-27 11:50:00,42.01,42.04,42.0,42.04,19800.0,34.9431,34.968,34.9347,34.968,19800.0
2009-08-27 11:55:00,42.05,42.12,42.04,42.11,38100.0,34.9763,35.0346,34.968,35.0262,38100.0
2009-08-27 12:00:00,42.11,42.12,42.08,42.11,29500.0,35.0262,35.0346,35.0013,35.0262,29500.0
2009-08-27 12:05:00,42.12,42.13,42.11,42.12,10200.0,35.0346,35.0429,35.0262,35.0346,10200.0
2009-08-27 12:10:00,42.13,42.17,42.13,42.15,18600.0,35.0429,35.0761,35.0429,35.0595,18600.0
2009-08-27 12:15:00,42.15,42.16,42.08,42.08,10200.0,35.0595,35.0678,35.0013,35.0013,10200.0
2009-08-27 12:20:00,42.07,42.11,42.06,42.11,14300.0,34.993,35.0262,34.9847,35.0262,14300.0
2009-08-27 12:25:00,42.11,42.15,42.09,42.15,26800.0,35.0262,35.0595,35.0096,35.0595,26800.0
2009-08-27 12:30:00,42.16,42.17,42.12,42.12,10200.0,35.0678,35.0761,35.0346,35.0346,10200.0
2009-08-27 12:35:00,42.11,42.11,42.09,42.09,7200.0,35.0262,35.0262,35.0096,35.0096,7200.0
2009-08-27 12:40:00,42.1,42.1,42.07,42.08,19300.0,35.0179,35.0179,34.993,35.0013,19300.0
2009-08-27 12:45:00,42.09,42.1,42.06,42.06,9700.0,35.0096,35.0179,34.9847,34.9847,9700.0
2009-08-27 12:50:00,42.04,42.06,42.04,42.05,5900.0,34.968,34.9847,34.968,34.9763,5900.0
2009-08-27 12:55:00,42.04,42.1,42.03,42.1,16800.0,34.968,35.0179,34.9597,35.0179,16800.0
2009-08-27 13:00:00,42.1,42.15,42.09,42.14,15700.0,35.0179,35.0595,35.0096,35.0512,15700.0
2009-08-27 13:05:00,42.14,42.26,42.14,42.26,80200.0,35.0512,35.151,35.0512,35.151,80200.0
2009-08-27 13:10:00,42.26,42.26,42.2,42.2,23900.0,35.151,35.151,35.1011,35.1011,23900.0
2009-08-27 13:15:00,42.2,42.21,42.19,42.2,8200.0,35.1011,35.1094,35.0928,35.1011,8200.0
2009-08-27 13:20:00,42.2,42.21,42.19,42.2,11200.0,35.1011,35.1094,35.0928,35.1011,11200.0
2009-08-27 13:25:00,42.21,42.23,42.2,42.22,6100.0,35.1094,35.1261,35.1011,35.1177,6100.0
2009-08-27 13:30:00,42.22,42.26,42.22,42.24,16400.0,35.1177,35.151,35.1177,35.1344,16400.0
2009-08-27 13:35:00,42.24,42.29,42.24,42.24,32100.0,35.1344,35.176,35.1344,35.1344,32100.0
2009-08-27 13:40:00,42.25,42.25,42.14,42.15,30900.0,35.1427,35.1427,35.0512,35.0595,30900.0
2009-08-27 13:45:00,42.15,42.26,42.15,42.22,38800.0,35.0595,35.151,35.0595,35.1177,38800.0
2009-08-27 13:50:00,42.22,42.23,42.18,42.22,17900.0,35.1177,35.1261,35.0845,35.1177,17900.0
2009-08-27 13:55:00,42.22,42.25,42.18,42.19,19500.0,35.1177,35.1427,35.0845,35.0928,19500.0
2009-08-27 14:00:00,42.19,42.2,42.18,42.18,11400.0,35.0928,35.1011,35.0845,35.0845,11400.0
2009-08-27 14:05:00,42.19,42.21,42.18,42.19,18200.0,35.0928,35.1094,35.0845,35.0928,18200.0
2009-08-27 14:10:00,42.19,42.22,42.18,42.18,29100.0,35.0928,35.1177,35.0845,35.0845,29100.0
2009-08-27 14:15:00,42.18,42.19,42.14,42.14,25600.0,35.0845,35.0928,35.0512,35.0512,25600.0
2009-08-27 14:20:00,42.14,42.15,42.12,42.12,26200.0,35.0512,35.0595,35.0346,35.0346,26200.0
2009-08-27 14:25:00,42.12,42.15,42.12,42.13,22300.0,35.0346,35.0595,35.0346,35.0429,22300.0
2009-08-27 14:30:00,42.14,42.18,42.13,42.16,54000.0,35.0512,35.0845,35.0429,35.0678,54000.0
2009-08-27 14:35:00,42.17,42.19,42.13,42.17,34700.0,35.0761,35.0928,35.0429,35.0761,34700.0
2009-08-27 14:40:00,42.16,42.2,42.16,42.18,34600.0,35.0678,35.1011,35.0678,35.0845,34600.0
2009-08-27 14:45:00,42.18,42.2,42.15,42.15,26400.0,35.0845,35.1011,35.0595,35.0595,26400.0
2009-08-27 14:50:00,42.16,42.16,42.13,42.13,19500.0,35.0678,35.0678,35.0429,35.0429,19500.0
2009-08-27 14:55:00,42.13,42.14,42.11,42.12,23500.0,35.0429,35.0512,35.0262,35.0346,23500.0
2009-08-27 15:00:00,42.13,42.13,42.07,42.07,31200.0,35.0429,35.0429,34.993,34.993,31200.0
2009-08-27 15:05:00,42.07,42.08,42.03,42.03,42400.0,34.993,35.0013,34.9597,34.9597,42400.0
2009-08-27 15:10:00,42.04,42.04,42.02,42.03,28100.0,34.968,34.968,34.9514,34.9597,28100.0
2009-08-27 15:15:00,42.03,42.04,41.99,42.02,59700.0,34.9597,34.968,34.9264,34.9514,59700.0
2009-08-27 15:20:00,42.03,42.03,41.95,41.99,73600.0,34.9597,34.9597,34.8932,34.9264,73600.0
2009-08-27 15:25:00,41.99,42.0,41.94,41.98,31600.0,34.9264,34.9347,34.8848,34.9181,31600.0
2009-08-27 15:30:00,41.99,42.01,41.97,41.99,22100.0,34.9264,34.9431,34.9098,34.9264,22100.0
2009-08-27 15:35:00,41.97,42.04,41.97,42.04,44200.0,34.9098,34.968,34.9098,34.968,44200.0
2009-08-27 15:40:00,42.04,42.04,41.97,42.0,52200.0,34.968,34.968,34.9098,34.9347,52200.0
2009-08-27 15:45:00,41.99,42.01,41.98,42.01,38200.0,34.9264,34.9431,34.9181,34.9431,38200.0
2009-08-27 15:50:00,42.01,42.03,41.97,41.98,54400.0,34.9431,34.9597,34.9098,34.9181,54400.0
2009-08-27 15:55:00,41.97,41.97,41.94,41.95,99000.0,34.9098,34.9098,34.8848,34.8932,99000.0
2009-08-28 09:30:00,42.18,42.36,41.87,41.97,139200.0,35.0845,35.2342,34.8266,34.9098,139200.0
2009-08-28 09:35:00,41.95,41.97,41.76,41.9,49000.0,34.8932,34.9098,34.7351,34.8516,49000.0
2009-08-28 09:40:00,41.91,41.91,41.78,41.78,40100.0,34.8599,34.8599,34.7518,34.7518,40100.0
2009-08-28 09:45:00,41.78,41.8,41.65,41.68,19800.0,34.7518,34.7684,34.6436,34.6686,19800.0
2009-08-28 09:50:00,41.72,41.77,41.66,41.77,39500.0,34.7018,34.7434,34.6519,34.7434,39500.0
2009-08-28 09:55:00,41.76,41.76,41.65,41.67,34500.0,34.7351,34.7351,34.6436,34.6603,34500.0
2009-08-28 10:00:00,41.68,41.69,41.57,41.62,30800.0,34.6686,34.6769,34.5771,34.6187,30800.0
2009-08-28 10:05:00,41.62,41.74,41.54,41.72,44300.0,34.6187,34.7185,34.5521,34.7018,44300.0
2009-08-28 10:10:00,41.7,41.77,41.68,41.71,27400.0,34.6852,34.7434,34.6686,34.6935,27400.0
2009-08-28 10:15:00,41.7,41.76,41.69,41.75,23900.0,34.6852,34.7351,34.6769,34.7268,23900.0
2009-08-28 10:20:00,41.75,41.76,41.66,41.68,15800.0,34.7268,34.7351,34.6519,34.6686,15800.0
2009-08-28 10:25:00,41.69,41.72,41.63,41.65,18600.0,34.6769,34.7018,34.627,34.6436,18600.0
2009-08-28 10:30:00,41.66,41.67,41.59,41.64,19400.0,34.6519,34.6603,34.5937,34.6353,19400.0
2009-08-28 10:35:00,41.64,41.71,41.61,41.71,15000.0,34.6353,34.6935,34.6104,34.6935,15000.0
2009-08-28 10:40:00,41.71,41.72,41.68,41.71,16700.0,34.6935,34.7018,34.6686,34.6935,16700.0
2009-08-28 10:45:00,41.7,41.75,41.69,41.74,20300.0,34.6852,34.7268,34.6769,34.7185,20300.0
2009-08-28 10:50:00,41.74,41.75,41.71,41.75,20400.0,34.7185,34.7268,34.6935,34.7268,20400.0
2009-08-28 10:55:00,41.75,41.78,41.75,41.78,14300.0,34.7268,34.7518,34.7268,34.7518,14300.0
2009-08-28 11:00:00,41.78,41.79,41.72,41.76,7600.0,34.7518,34.7601,34.7018,34.7351,7600.0
2009-08-28 11:05:00,41.76,41.82,41.75,41.81,20700.0,34.7351,34.785,34.7268,34.7767,20700.0
2009-08-28 11:10:00,41.81,41.81,41.76,41.81,17100.0,34.7767,34.7767,34.7351,34.7767,17100.0
2009-08-28 11:15:00,41.81,41.82,41.79,41.82,16000.0,34.7767,34.785,34.7601,34.785,16000.0
2009-08-28 11:20:00,41.81,41.84,41.81,41.82,17900.0,34.7767,34.8017,34.7767,34.785,17900.0
2009-08-28 11:25:00,41.82,41.85,41.81,41.84,11700.0,34.785,34.81,34.7767,34.8017,11700.0
2009-08-28 11:30:00,41.83,41.84,41.82,41.84,5600.0,34.7933,34.8017,34.785,34.8017,5600.0
2009-08-28 11:35:00,41.85,41.88,41.84,41.87,12600.0,34.81,34.8349,34.8017,34.8266,12600.0
2009-08-28 11:40:00,41.88,41.89,41.87,41.88,11800.0,34.8349,34.8433,34.8266,34.8349,11800.0
2009-08-28 11:45:00,41.88,41.94,41.88,41.92,26900.0,34.8349,34.8848,34.8349,34.8682,26900.0
2009-08-28 11:50:00,41.92,41.93,41.92,41.93,11100.0,34.8682,34.8765,34.8682,34.8765,11100.0
2009-08-28 11:55:00,41.92,41.93,41.9,41.9,23300.0,34.8682,34.8765,34.8516,34.8516,23300.0
2009-08-28 12:00:00,41.91,41.95,41.89,41.93,6500.0,34.8599,34.8932,34.8433,34.8765,6500.0
2009-08-28 12:05:00,41.93,41.95,41.93,41.93,6600.0,34.8765,34.8932,34.8765,34.8765,6600.0
2009-08-28 12:10:00,41.93,41.94,41.88,41.88,6800.0,34.8765,34.8848,34.8349,34.8349,6800.0
2009-08-28 12:15:00,41.88,41.88,41.84,41.85,14200.0,34.8349,34.8349,34.8017,34.81,14200.0
2009-08-28 12:20:00,41.85,41.91,41.84,41.9,14900.0,34.81,34.8599,34.8017,34.8516,14900.0
2009-08-28 12:25:00,41.91,41.94,41.89,41.91,21400.0,34.8599,34.8848,34.8433,34.8599,21400.0
2009-08-28 12:30:00,41.91,41.97,41.91,41.93,22500.0,34.8599,34.9098,34.8599,34.8765,22500.0
2009-08-28 12:35:00,41.93,42.0,41.93,42.0,19200.0,34.8765,34.9347,34.8765,34.9347,19200.0
2009-08-28 12:40:00,41.99,42.0,41.99,42.0,10300.0,34.9264,34.9347,34.9264,34.9347,10300.0
2009-08-28 12:45:00,42.0,42.0,41.99,42.0,12000.0,34.9347,34.9347,34.9264,34.9347,12000.0
2009-08-28 12:50:00,41.99,42.0,41.98,42.0,8300.0,34.9264,34.9347,34.9181,34.9347,8300.0
2009-08-28 12:55:00,42.0,42.0,41.99,42.0,18800.0,34.9347,34.9347,34.9264,34.9347,18800.0
2009-08-28 13:00:00,41.99,42.02,41.99,42.02,21200.0,34.9264,34.9514,34.9264,34.9514,21200.0
2009-08-28 13:05:00,42.02,42.06,42.02,42.06,20300.0,34.9514,34.9847,34.9514,34.9847,20300.0
2009-08-28 13:10:00,42.06,42.14,42.06,42.1,15000.0,34.9847,35.0512,34.9847,35.0179,15000.0
2009-08-28 13:15:00,42.1,42.11,42.09,42.11,5800.0,35.0179,35.0262,35.0096,35.0262,5800.0
2009-08-28 13:20:00,42.11,42.13,42.11,42.12,8700.0,35.0262,35.0429,35.0262,35.0346,8700.0
2009-08-28 13:25:00,42.11,42.11,42.06,42.07,9100.0,35.0262,35.0262,34.9847,34.993,9100.0
2009-08-28 13:30:00,42.07,42.11,42.06,42.1,11100.0,34.993,35.0262,34.9847,35.0179,11100.0
2009-08-28 13:35:00,42.09,42.1,42.04,42.04,11200.0,35.0096,35.0179,34.968,34.968,11200.0
2009-08-28 13:40:00,42.04,42.05,42.01,42.01,10300.0,34.968,34.9763,34.9431,34.9431,10300.0
2009-08-28 13:45:00,42.0,42.01,41.97,42.01,13600.0,34.9347,34.9431,34.9098,34.9431,13600.0
2009-08-28 13:50:00,42.01,42.03,41.99,42.02,19000.0,34.9431,34.9597,34.9264,34.9514,19000.0
2009-08-28 13:55:00,42.03,42.03,42.0,42.0,15000.0,34.9597,34.9597,34.9347,34.9347,15000.0
2009-08-28 14:00:00,42.0,42.01,41.98,41.99,13700.0,34.9347,34.9431,34.9181,34.9264,13700.0
2009-08-28 14:05:00,41.98,42.03,41.98,42.01,25700.0,34.9181,34.9597,34.9181,34.9431,25700.0
2009-08-28 14:10:00,42.01,42.04,42.0,42.04,12600.0,34.9431,34.968,34.9347,34.968,12600.0
2009-08-28 14:15:00,42.04,42.06,42.03,42.03,15300.0,34.968,34.9847,34.9597,34.9597,15300.0
2009-08-28 14:20:00,42.03,42.03,41.96,41.99,12900.0,34.9597,34.9597,34.9015,34.9264,12900.0
2009-08-28 14:25:00,41.98,41.99,41.97,41.99,9100.0,34.9181,34.9264,34.9098,34.9264,9100.0
2009-08-28 14:30:00,41.99,41.99,41.91,41.93,22500.0,34.9264,34.9264,34.8599,34.8765,22500.0
2009-08-28 14:35:00,41.91,41.99,41.91,41.98,18900.0,34.8599,34.9264,34.8599,34.9181,18900.0
2009-08-28 14:40:00,41.98,42.0,41.97,42.0,47300.0,34.9181,34.9347,34.9098,34.9347,47300.0
2009-08-28 14:45:00,41.99,42.03,41.99,42.03,18900.0,34.9264,34.9597,34.9264,34.9597,18900.0
2009-08-28 14:50:00,42.03,42.04,42.01,42.02,27300.0,34.9597,34.968,34.9431,34.9514,27300.0
2009-08-28 14:55:00,42.01,42.03,42.01,42.02,19500.0,34.9431,34.9597,34.9431,34.9514,19500.0
2009-08-28 15:00:00,42.01,42.03,42.01,42.03,18900.0,34.9431,34.9597,34.9431,34.9597,18900.0
2009-08-28 15:05:00,42.02,42.02,41.97,42.0,14100.0,34.9514,34.9514,34.9098,34.9347,14100.0
2009-08-28 15:10:00,42.0,42.0,41.99,42.0,7900.0,34.9347,34.9347,34.9264,34.9347,7900.0
2009-08-28 15:15:00,42.0,42.0,41.99,41.99,13100.0,34.9347,34.9347,34.9264,34.9264,13100.0
2009-08-28 15:20:00,42.0,42.0,41.99,41.99,24400.0,34.9347,34.9347,34.9264,34.9264,24400.0
2009-08-28 15:25:00,42.0,42.01,41.98,41.99,43400.0,34.9347,34.9431,34.9181,34.9264,43400.0
2009-08-28 15:30:00,41.99,42.01,41.96,42.0,74100.0,34.9264,34.9431,34.9015,34.9347,74100.0
2009-08-28 15:35:00,42.0,42.02,41.99,42.02,59800.0,34.9347,34.9514,34.9264,34.9514,59800.0
2009-08-28 15:40:00,42.02,42.04,41.99,42.01,53900.0,34.9514,34.968,34.9264,34.9431,53900.0
2009-08-28 15:45:00,42.01,42.04,42.0,42.03,108600.0,34.9431,34.968,34.9347,34.9597,108600.0
2009-08-28 15:50:00,42.03,42.04,42.03,42.04,34200.0,34.9597,34.968,34.9597,34.968,34200.0
2009-08-28 15:55:00,42.04,42.06,42.03,42.06,106000.0,34.968,34.9847,34.9597,34.9847,106000.0
2009-08-31 09:30:00,41.71,42.02,41.71,41.83,2200.0,34.6935,34.9514,34.6935,34.7933,2200.0
2009-08-31 09:35:00,41.78,41.93,41.76,41.91,31100.0,34.7518,34.8765,34.7351,34.8599,31100.0
2009-08-31 09:40:00,41.89,41.94,41.77,41.85,41400.0,34.8433,34.8848,34.7434,34.81,41400.0
2009-08-31 09:45:00,41.85,41.9,41.77,41.83,31200.0,34.81,34.8516,34.7434,34.7933,31200.0
2009-08-31 09:50:00,41.82,41.84,41.81,41.82,32800.0,34.785,34.8017,34.7767,34.785,32800.0
2009-08-31 09:55:00,41.82,41.85,41.8,41.84,30100.0,34.785,34.81,34.7684,34.8017,30100.0
2009-08-31 10:00:00,41.84,41.85,41.7,41.7,25200.0,34.8017,34.81,34.6852,34.6852,25200.0
2009-08-31 10:05:00,41.72,41.72,41.68,41.7,17200.0,34.7018,34.7018,34.6686,34.6852,17200.0
2009-08-31 10:10:00,41.68,41.73,41.63,41.73,13800.0,34.6686,34.7102,34.627,34.7102,13800.0
2009-08-31 10:15:00,41.75,41.79,41.73,41.78,17600.0,34.7268,34.7601,34.7102,34.7518,17600.0
2009-08-31 10:20:00,41.79,41.82,41.74,41.74,18500.0,34.7601,34.785,34.7185,34.7185,18500.0
2009-08-31 10:25:00,41.75,41.8,41.74,41.79,21200.0,34.7268,34.7684,34.7185,34.7601,21200.0
2009-08-31 10:30:00,41.79,41.79,41.68,41.75,19600.0,34.7601,34.7601,34.6686,34.7268,19600.0
2009-08-31 10:35:00,41.75,41.8,41.7,41.8,32300.0,34.7268,34.7684,34.6852,34.7684,32300.0
2009-08-31 10:40:00,41.79,41.82,41.76,41.82,31200.0,34.7601,34.785,34.7351,34.785,31200.0
2009-08-31 10:45:00,41.82,41.83,41.75,41.76,12900.0,34.785,34.7933,34.7268,34.7351,12900.0
2009-08-31 10:50:00,41.76,41.81,41.76,41.77,13100.0,34.7351,34.7767,34.7351,34.7434,13100.0
2009-08-31 10:55:00,41.77,41.8,41.72,41.77,12800.0,34.7434,34.7684,34.7018,34.7434,12800.0
2009-08-31 11:00:00,41.78,41.78,41.71,41.74,9200.0,34.7518,34.7518,34.6935,34.7185,9200.0
2009-08-31 11:05:00,41.74,41.77,41.73,41.75,7700.0,34.7185,34.7434,34.7102,34.7268,7700.0
2009-08-31 11:10:00,41.77,41.79,41.76,41.76,8500.0,34.7434,34.7601,34.7351,34.7351,8500.0
2009-08-31 11:15:00,41.76,41.81,41.76,41.81,10500.0,34.7351,34.7767,34.7351,34.7767,10500.0
2009-08-31 11:20:00,41.82,41.85,41.78,41.79,14100.0,34.785,34.81,34.7518,34.7601,14100.0
2009-08-31 11:25:00,41.79,41.82,41.79,41.82,11500.0,34.7601,34.785,34.7601,34.785,11500.0
2009-08-31 11:30:00,41.82,41.87,41.81,41.85,16400.0,34.785,34.8266,34.7767,34.81,16400.0
2009-08-31 11:35:00,41.84,41.94,41.84,41.94,19000.0,34.8017,34.8848,34.8017,34.8848,19000.0
2009-08-31 11:40:00,41.94,42.0,41.92,41.97,15000.0,34.8848,34.9347,34.8682,34.9098,15000.0
2009-08-31 11:45:00,41.97,41.98,41.95,41.95,7500.0,34.9098,34.9181,34.8932,34.8932,7500.0
2009-08-31 11:50:00,41.95,41.97,41.9,41.93,15000.0,34.8932,34.9098,34.8516,34.8765,15000.0
2009-08-31 11:55:00,41.93,41.98,41.92,41.96,5400.0,34.8765,34.9181,34.8682,34.9015,5400.0
2009-08-31 12:00:00,41.97,42.0,41.96,41.99,12900.0,34.9098,34.9347,34.9015,34.9264,12900.0
2009-08-31 12:05:00,41.99,42.0,41.97,41.97,11200.0,34.9264,34.9347,34.9098,34.9098,11200.0
2009-08-31 12:10:00,41.97,42.0,41.97,42.0,5900.0,34.9098,34.9347,34.9098,34.9347,5900.0
2009-08-31 12:15:00,42.0,42.0,41.98,41.98,10600.0,34.9347,34.9347,34.9181,34.9181,10600.0
2009-08-31 12:20:00,41.99,42.0,41.98,41.99,9300.0,34.9264,34.9347,34.9181,34.9264,9300.0
2009-08-31 12:25:00,42.0,42.0,41.98,42.0,8800.0,34.9347,34.9347,34.9181,34.9347,8800.0
2009-08-31 12:30:00,42.0,42.0,41.97,41.97,16300.0,34.9347,34.9347,34.9098,34.9098,16300.0
2009-08-31 12:35:00,41.98,41.99,41.94,41.99,6600.0,34.9181,34.9264,34.8848,34.9264,6600.0
2009-08-31 12:40:00,41.98,42.0,41.98,42.0,9600.0,34.9181,34.9347,34.9181,34.9347,9600.0
2009-08-31 12:45:00,42.0,42.0,41.97,41.98,11200.0,34.9347,34.9347,34.9098,34.9181,11200.0
2009-08-31 12:50:00,41.97,42.04,41.97,42.04,14800.0,34.9098,34.968,34.9098,34.968,14800.0
2009-08-31 12:55:00,42.05,42.06,42.03,42.03,18400.0,34.9763,34.9847,34.9597,34.9597,18400.0
2009-08-31 13:00:00,42.03,42.04,42.03,42.03,23700.0,34.9597,34.968,34.9597,34.9597,23700.0
2009-08-31 13:05:00,42.03,42.04,41.99,41.99,28900.0,34.9597,34.968,34.9264,34.9264,28900.0
2009-08-31 13:10:00,42.0,42.0,41.98,41.99,11000.0,34.9347,34.9347,34.9181,34.9264,11000.0
2009-08-31 13:15:00,41.99,42.0,41.99,41.99,5300.0,34.9264,34.9347,34.9264,34.9264,5300.0
2009-08-31 13:20:00,42.0,42.0,41.99,41.99,8000.0,34.9347,34.9347,34.9264,34.9264,8000.0
2009-08-31 13:25:00,42.0,42.01,41.99,42.01,10100.0,34.9347,34.9431,34.9264,34.9431,10100.0
2009-08-31 13:30:00,42.0,42.1,42.0,42.09,39800.0,34.9347,35.0179,34.9347,35.0096,39800.0
2009-08-31 13:35:00,42.09,42.16,42.08,42.15,31700.0,35.0096,35.0678,35.0013,35.0595,31700.0
2009-08-31 13:40:00,42.14,42.16,42.12,42.13,16400.0,35.0512,35.0678,35.0346,35.0429,16400.0
2009-08-31 13:45:00,42.14,42.16,42.14,42.14,10000.0,35.0512,35.0678,35.0512,35.0512,10000.0
2009-08-31 13:50:00,42.15,42.2,42.13,42.2,20100.0,35.0595,35.1011,35.0429,35.1011,20100.0
2009-08-31 13:55:00,42.2,42.26,42.2,42.21,28300.0,35.1011,35.151,35.1011,35.1094,28300.0
2009-08-31 14:00:00,42.21,42.23,42.19,42.21,31300.0,35.1094,35.1261,35.0928,35.1094,31300.0
2009-08-31 14:05:00,42.21,42.23,42.19,42.22,19100.0,35.1094,35.1261,35.0928,35.1177,19100.0
2009-08-31 14:10:00,42.23,42.27,42.23,42.25,24300.0,35.1261,35.1593,35.1261,35.1427,24300.0
2009-08-31 14:15:00,42.24,42.27,42.23,42.24,26000.0,35.1344,35.1593,35.1261,35.1344,26000.0
2009-08-31 14:20:00,42.23,42.24,42.18,42.2,35600.0,35.1261,35.1344,35.0845,35.1011,35600.0
2009-08-31 14:25:00,42.2,42.23,42.18,42.21,20400.0,35.1011,35.1261,35.0845,35.1094,20400.0
2009-08-31 14:30:00,42.22,42.27,42.21,42.27,10700.0,35.1177,35.1593,35.1094,35.1593,10700.0
2009-08-31 14:35:00,42.26,42.28,42.26,42.26,26900.0,35.151,35.1676,35.151,35.151,26900.0
2009-08-31 14:40:00,42.27,42.3,42.26,42.3,18900.0,35.1593,35.1843,35.151,35.1843,18900.0
2009-08-31 14:45:00,42.3,42.31,42.3,42.31,9100.0,35.1843,35.1926,35.1843,35.1926,9100.0
2009-08-31 14:50:00,42.3,42.33,42.3,42.32,25800.0,35.1843,35.2092,35.1843,35.2009,25800.0
2009-08-31 14:55:00,42.32,42.35,42.31,42.34,27800.0,35.2009,35.2259,35.1926,35.2176,27800.0
2009-08-31 15:00:00,42.35,42.35,42.28,42.29,19100.0,35.2259,35.2259,35.1676,35.176,19100.0
2009-08-31 15:05:00,42.29,42.31,42.28,42.3,23800.0,35.176,35.1926,35.1676,35.1843,23800.0
2009-08-31 15:10:00,42.3,42.31,42.26,42.29,19100.0,35.1843,35.1926,35.151,35.176,19100.0
2009-08-31 15:15:00,42.3,42.37,42.29,42.35,18700.0,35.1843,35.2425,35.176,35.2259,18700.0
2009-08-31 15:20:00,42.34,42.38,42.33,42.35,39500.0,35.2176,35.2508,35.2092,35.2259,39500.0
2009-08-31 15:25:00,42.34,42.37,42.29,42.36,44500.0,35.2176,35.2425,35.176,35.2342,44500.0
2009-08-31 15:30:00,42.36,42.41,42.34,42.35,46100.0,35.2342,35.2758,35.2176,35.2259,46100.0
2009-08-31 15:35:00,42.34,42.37,42.32,42.37,35000.0,35.2176,35.2425,35.2009,35.2425,35000.0
2009-08-31 15:40:00,42.37,42.37,42.33,42.33,23100.0,35.2425,35.2425,35.2092,35.2092,23100.0
2009-08-31 15:45:00,42.33,42.37,42.33,42.35,56400.0,35.2092,35.2425,35.2092,35.2259,56400.0
2009-08-31 15:50:00,42.36,42.36,42.3,42.32,37400.0,35.2342,35.2342,35.1843,35.2009,37400.0
2009-08-31 15:55:00,42.32,42.34,42.28,42.32,142000.0,35.2009,35.2176,35.1676,35.2009,142000.0
2009-09-01 09:30:00,42.05,42.2,41.95,41.98,82000.0,34.9763,35.1011,34.8932,34.9181,82000.0
2009-09-01 09:35:00,41.97,42.09,41.97,42.09,14100.0,34.9098,35.0096,34.9098,35.0096,14100.0
2009-09-01 09:40:00,42.09,42.21,42.07,42.16,20600.0,35.0096,35.1094,34.993,35.0678,20600.0
2009-09-01 09:45:00,42.16,42.31,42.16,42.3,27400.0,35.0678,35.1926,35.0678,35.1843,27400.0
2009-09-01 09:50:00,42.29,42.37,42.26,42.31,29700.0,35.176,35.2425,35.151,35.1926,29700.0
2009-09-01 09:55:00,42.3,42.37,42.3,42.34,21900.0,35.1843,35.2425,35.1843,35.2176,21900.0
2009-09-01 10:00:00,42.35,42.51,42.29,42.43,47100.0,35.2259,35.359,35.176,35.2924,47100.0
2009-09-01 10:05:00,42.44,42.62,42.44,42.62,32600.0,35.3007,35.4505,35.3007,35.4505,32600.0
2009-09-01 10:10:00,42.62,42.66,42.49,42.49,36900.0,35.4505,35.4837,35.3423,35.3423,36900.0
2009-09-01 10:15:00,42.47,42.54,42.41,42.49,28700.0,35.3257,35.3839,35.2758,35.3423,28700.0
2009-09-01 10:20:00,42.5,42.56,42.46,42.54,21800.0,35.3506,35.4005,35.3174,35.3839,21800.0
2009-09-01 10:25:00,42.54,42.63,42.54,42.61,24500.0,35.3839,35.4588,35.3839,35.4421,24500.0
2009-09-01 10:30:00,42.59,42.67,42.58,42.61,35100.0,35.4255,35.492,35.4172,35.4421,35100.0
2009-09-01 10:35:00,42.61,42.68,42.59,42.62,31900.0,35.4421,35.5004,35.4255,35.4505,31900.0
2009-09-01 10:40:00,42.63,42.63,42.55,42.55,32300.0,35.4588,35.4588,35.3922,35.3922,32300.0
2009-09-01 10:45:00,42.55,42.6,42.55,42.57,26400.0,35.3922,35.4338,35.3922,35.4089,26400.0
2009-09-01 10:50:00,42.56,42.57,42.42,42.48,33500.0,35.4005,35.4089,35.2841,35.334,33500.0
2009-09-01 10:55:00,42.49,42.5,42.44,42.44,18100.0,35.3423,35.3506,35.3007,35.3007,18100.0
2009-09-01 11:00:00,42.44,42.46,42.32,42.43,26300.0,35.3007,35.3174,35.2009,35.2924,26300.0
2009-09-01 11:05:00,42.44,42.47,42.39,42.39,26000.0,35.3007,35.3257,35.2591,35.2591,26000.0
2009-09-01 11:10:00,42.38,42.38,42.16,42.21,31000.0,35.2508,35.2508,35.0678,35.1094,31000.0
2009-09-01 11:15:00,42.2,42.22,42.11,42.21,24500.0,35.1011,35.1177,35.0262,35.1094,24500.0
2009-09-01 11:20:00,42.21,42.22,42.06,42.11,25200.0,35.1094,35.1177,34.9847,35.0262,25200.0
2009-09-01 11:25:00,42.11,42.12,42.0,42.0,29100.0,35.0262,35.0346,34.9347,34.9347,29100.0
2009-09-01 11:30:00,42.0,42.01,41.94,41.95,31100.0,34.9347,34.9431,34.8848,34.8932,31100.0
2009-09-01 11:35:00,41.95,42.04,41.87,42.04,29200.0,34.8932,34.968,34.8266,34.968,29200.0
2009-09-01 11:40:00,42.05,42.18,42.03,42.15,38600.0,34.9763,35.0845,34.9597,35.0595,38600.0
2009-09-01 11:45:00,42.15,42.19,42.04,42.04,44900.0,35.0595,35.0928,34.968,34.968,44900.0
2009-09-01 11:50:00,42.04,42.11,42.04,42.11,29300.0,34.968,35.0262,34.968,35.0262,29300.0
2009-09-01 11:55:00,42.12,42.13,42.09,42.12,34100.0,35.0346,35.0429,35.0096,35.0346,34100.0
2009-09-01 12:00:00,42.12,42.19,42.1,42.11,38300.0,35.0346,35.0928,35.0179,35.0262,38300.0
2009-09-01 12:05:00,42.11,42.21,42.09,42.21,36100.0,35.0262,35.1094,35.0096,35.1094,36100.0
2009-09-01 12:10:00,42.21,42.21,42.14,42.2,16200.0,35.1094,35.1094,35.0512,35.1011,16200.0
2009-09-01 12:15:00,42.2,42.21,42.07,42.07,12800.0,35.1011,35.1094,34.993,34.993,12800.0
2009-09-01 12:20:00,42.07,42.1,42.01,42.06,29300.0,34.993,35.0179,34.9431,34.9847,29300.0
2009-09-01 12:25:00,42.06,42.09,42.05,42.07,17500.0,34.9847,35.0096,34.9763,34.993,17500.0
2009-09-01 12:30:00,42.08,42.12,42.06,42.11,19300.0,35.0013,35.0346,34.9847,35.0262,19300.0
2009-09-01 12:35:00,42.11,42.11,42.03,42.04,23600.0,35.0262,35.0262,34.9597,34.968,23600.0
2009-09-01 12:40:00,42.04,42.08,41.98,42.07,13500.0,34.968,35.0013,34.9181,34.993,13500.0
2009-09-01 12:45:00,42.08,42.12,42.06,42.11,16200.0,35.0013,35.0346,34.9847,35.0262,16200.0
2009-09-01 12:50:00,42.11,42.11,42.06,42.08,9300.0,35.0262,35.0262,34.9847,35.0013,9300.0
2009-09-01 12:55:00,42.08,42.09,42.01,42.01,9000.0,35.0013,35.0096,34.9431,34.9431,9000.0
2009-09-01 13:00:00,42.02,42.06,42.0,42.02,10400.0,34.9514,34.9847,34.9347,34.9514,10400.0
2009-09-01 13:05:00,42.01,42.02,41.91,41.92,21400.0,34.9431,34.9514,34.8599,34.8682,21400.0
2009-09-01 13:10:00,41.92,41.92,41.89,41.91,17700.0,34.8682,34.8682,34.8433,34.8599,17700.0
2009-09-01 13:15:00,41.91,41.92,41.89,41.9,13900.0,34.8599,34.8682,34.8433,34.8516,13900.0
2009-09-01 13:20:00,41.91,41.93,41.89,41.92,9000.0,34.8599,34.8765,34.8433,34.8682,9000.0
2009-09-01 13:25:00,41.93,41.98,41.92,41.97,7900.0,34.8765,34.9181,34.8682,34.9098,7900.0
2009-09-01 13:30:00,41.97,41.98,41.9,41.94,21100.0,34.9098,34.9181,34.8516,34.8848,21100.0
2009-09-01 13:35:00,41.95,42.0,41.95,41.99,9500.0,34.8932,34.9347,34.8932,34.9264,9500.0
2009-09-01 13:40:00,41.99,42.09,41.98,42.06,11600.0,34.9264,35.0096,34.9181,34.9847,11600.0
2009-09-01 13:45:00,42.06,42.13,42.06,42.1,20000.0,34.9847,35.0429,34.9847,35.0179,20000.0
2009-09-01 13:50:00,42.11,42.12,42.08,42.12,17400.0,35.0262,35.0346,35.0013,35.0346,17400.0
2009-09-01 13:55:00,42.12,42.19,42.11,42.18,14300.0,35.0346,35.0928,35.0262,35.0845,14300.0
2009-09-01 14:00:00,42.19,42.23,42.16,42.16,15800.0,35.0928,35.1261,35.0678,35.0678,15800.0
2009-09-01 14:05:00,42.16,42.19,42.16,42.17,16500.0,35.0678,35.0928,35.0678,35.0761,16500.0
2009-09-01 14:10:00,42.17,42.2,42.17,42.19,22200.0,35.0761,35.1011,35.0761,35.0928,22200.0
2009-09-01 14:15:00,42.19,42.2,42.17,42.18,25500.0,35.0928,35.1011,35.0761,35.0845,25500.0
2009-09-01 14:20:00,42.19,42.21,42.16,42.16,22500.0,35.0928,35.1094,35.0678,35.0678,22500.0
2009-09-01 14:25:00,42.16,42.2,42.15,42.19,12100.0,35.0678,35.1011,35.0595,35.0928,12100.0
2009-09-01 14:30:00,42.2,42.22,42.19,42.2,17200.0,35.1011,35.1177,35.0928,35.1011,17200.0
2009-09-01 14:35:00,42.21,42.24,42.19,42.19,17500.0,35.1094,35.1344,35.0928,35.0928,17500.0
2009-09-01 14:40:00,42.19,42.19,42.11,42.11,30900.0,35.0928,35.0928,35.0262,35.0262,30900.0
2009-09-01 14:45:00,42.1,42.12,42.09,42.09,19800.0,35.0179,35.0346,35.0096,35.0096,19800.0
2009-09-01 14:50:00,42.1,42.15,42.08,42.1,34700.0,35.0179,35.0595,35.0013,35.0179,34700.0
2009-09-01 14:55:00,42.1,42.18,42.1,42.17,18000.0,35.0179,35.0845,35.0179,35.0761,18000.0
2009-09-01 15:00:00,42.17,42.19,42.17,42.18,11800.0,35.0761,35.0928,35.0761,35.0845,11800.0
2009-09-01 15:05:00,42.18,42.23,42.17,42.21,33400.0,35.0845,35.1261,35.0761,35.1094,33400.0
2009-09-01 15:10:00,42.22,42.25,42.21,42.24,21200.0,35.1177,35.1427,35.1094,35.1344,21200.0
2009-09-01 15:15:00,42.24,42.24,42.23,42.24,15000.0,35.1344,35.1344,35.1261,35.1344,15000.0
2009-09-01 15:20:00,42.23,42.24,42.18,42.18,27700.0,35.1261,35.1344,35.0845,35.0845,27700.0
2009-09-01 15:25:00,42.18,42.2,42.09,42.09,34000.0,35.0845,35.1011,35.0096,35.0096,34000.0
2009-09-01 15:30:00,42.09,42.15,42.08,42.12,55700.0,35.0096,35.0595,35.0013,35.0346,55700.0
2009-09-01 15:35:00,42.13,42.14,42.11,42.13,31000.0,35.0429,35.0512,35.0262,35.0429,31000.0
2009-09-01 15:40:00,42.13,42.14,42.02,42.03,83200.0,35.0429,35.0512,34.9514,34.9597,83200.0
2009-09-01 15:45:00,42.03,42.04,41.98,42.01,61900.0,34.9597,34.968,34.9181,34.9431,61900.0
2009-09-01 15:50:00,42.01,42.08,42.01,42.08,78800.0,34.9431,35.0013,34.9431,35.0013,78800.0
2009-09-01 15:55:00,42.08,42.11,42.02,42.02,121900.0,35.0013,35.0262,34.9514,34.9514,121900.0
2009-09-02 09:30:00,41.9,42.05,41.9,42.02,34000.0,34.8516,34.9763,34.8516,34.9514,34000.0
2009-09-02 09:35:00,42.02,42.15,41.95,41.97,63300.0,34.9514,35.0595,34.8932,34.9098,63300.0
2009-09-02 09:40:00,41.97,42.25,41.97,42.21,60300.0,34.9098,35.1427,34.9098,35.1094,60300.0
2009-09-02 09:45:00,42.21,42.41,42.21,42.35,50700.0,35.1094,35.2758,35.1094,35.2259,50700.0
2009-09-02 09:50:00,42.35,42.48,42.34,42.41,45600.0,35.2259,35.334,35.2176,35.2758,45600.0
2009-09-02 09:55:00,42.4,42.41,42.29,42.29,35900.0,35.2675,35.2758,35.176,35.176,35900.0
2009-09-02 10:00:00,42.28,42.31,42.24,42.26,43200.0,35.1676,35.1926,35.1344,35.151,43200.0
2009-09-02 10:05:00,42.26,42.33,42.25,42.31,51900.0,35.151,35.2092,35.1427,35.1926,51900.0
2009-09-02 10:10:00,42.32,42.38,42.32,42.34,31300.0,35.2009,35.2508,35.2009,35.2176,31300.0
2009-09-02 10:15:00,42.34,42.39,42.32,42.38,56300.0,35.2176,35.2591,35.2009,35.2508,56300.0
2009-09-02 10:20:00,42.38,42.39,42.34,42.36,42400.0,35.2508,35.2591,35.2176,35.2342,42400.0
2009-09-02 10:25:00,42.36,42.36,42.29,42.29,26900.0,35.2342,35.2342,35.176,35.176,26900.0
2009-09-02 10:30:00,42.29,42.34,42.19,42.24,49300.0,35.176,35.2176,35.0928,35.1344,49300.0
2009-09-02 10:35:00,42.25,42.37,42.23,42.36,23200.0,35.1427,35.2425,35.1261,35.2342,23200.0
2009-09-02 10:40:00,42.36,42.46,42.36,42.42,33700.0,35.2342,35.3174,35.2342,35.2841,33700.0
2009-09-02 10:45:00,42.42,42.51,42.41,42.49,28700.0,35.2841,35.359,35.2758,35.3423,28700.0
2009-09-02 10:50:00,42.49,42.49,42.4,42.42,30800.0,35.3423,35.3423,35.2675,35.2841,30800.0
2009-09-02 10:55:00,42.43,42.56,42.42,42.56,17800.0,35.2924,35.4005,35.2841,35.4005,17800.0
2009-09-02 11:00:00,42.55,42.56,42.46,42.5,85400.0,35.3922,35.4005,35.3174,35.3506,85400.0
2009-09-02 11:05:00,42.5,42.51,42.5,42.51,40600.0,35.3506,35.359,35.3506,35.359,40600.0
2009-09-02 11:10:00,42.51,42.51,42.5,42.5,24800.0,35.359,35.359,35.3506,35.3506,24800.0
2009-09-02 11:15:00,42.5,42.54,42.48,42.51,48500.0,35.3506,35.3839,35.334,35.359,48500.0
2009-09-02 11:20:00,42.51,42.55,42.5,42.54,13000.0,35.359,35.3922,35.3506,35.3839,13000.0
2009-09-02 11:25:00,42.54,42.57,42.54,42.57,27800.0,35.3839,35.4089,35.3839,35.4089,27800.0
2009-09-02 11:30:00,42.58,42.61,42.55,42.61,25500.0,35.4172,35.4421,35.3922,35.4421,25500.0
2009-09-02 11:35:00,42.6,42.62,42.58,42.61,28400.0,35.4338,35.4505,35.4172,35.4421,28400.0
2009-09-02 11:40:00,42.61,42.66,42.6,42.63,24900.0,35.4421,35.4837,35.4338,35.4588,24900.0
2009-09-02 11:45:00,42.63,42.67,42.62,42.66,11400.0,35.4588,35.492,35.4505,35.4837,11400.0
2009-09-02 11:50:00,42.67,42.7,42.59,42.6,29700.0,35.492,35.517,35.4255,35.4338,29700.0
2009-09-02 11:55:00,42.6,42.6,42.56,42.56,17600.0,35.4338,35.4338,35.4005,35.4005,17600.0
2009-09-02 12:00:00,42.56,42.6,42.5,42.5,25800.0,35.4005,35.4338,35.3506,35.3506,25800.0
2009-09-02 12:05:00,42.5,42.51,42.5,42.5,26900.0,35.3506,35.359,35.3506,35.3506,26900.0
2009-09-02 12:10:00,42.51,42.54,42.49,42.49,29000.0,35.359,35.3839,35.3423,35.3423,29000.0
2009-09-02 12:15:00,42.49,42.51,42.47,42.51,20300.0,35.3423,35.359,35.3257,35.359,20300.0
2009-09-02 12:20:00,42.51,42.59,42.51,42.58,11600.0,35.359,35.4255,35.359,35.4172,11600.0
2009-09-02 12:25:00,42.58,42.62,42.57,42.6,11700.0,35.4172,35.4505,35.4089,35.4338,11700.0
2009-09-02 12:30:00,42.61,42.63,42.6,42.62,12700.0,35.4421,35.4588,35.4338,35.4505,12700.0
2009-09-02 12:35:00,42.62,42.67,42.62,42.62,17200.0,35.4505,35.492,35.4505,35.4505,17200.0
2009-09-02 12:40:00,42.63,42.66,42.62,42.63,12800.0,35.4588,35.4837,35.4505,35.4588,12800.0
2009-09-02 12:45:00,42.62,42.63,42.61,42.62,17900.0,35.4505,35.4588,35.4421,35.4505,17900.0
2009-09-02 12:50:00,42.63,42.64,42.59,42.59,14300.0,35.4588,35.4671,35.4255,35.4255,14300.0
2009-09-02 12:55:00,42.59,42.63,42.59,42.62,23000.0,35.4255,35.4588,35.4255,35.4505,23000.0
2009-09-02 13:00:00,42.62,42.62,42.56,42.56,12300.0,35.4505,35.4505,35.4005,35.4005,12300.0
2009-09-02 13:05:00,42.56,42.56,42.5,42.51,18300.0,35.4005,35.4005,35.3506,35.359,18300.0
2009-09-02 13:10:00,42.51,42.52,42.48,42.49,13400.0,35.359,35.3673,35.334,35.3423,13400.0
2009-09-02 13:15:00,42.49,42.54,42.49,42.52,7800.0,35.3423,35.3839,35.3423,35.3673,7800.0
2009-09-02 13:20:00,42.52,42.52,42.49,42.51,11200.0,35.3673,35.3673,35.3423,35.359,11200.0
2009-09-02 13:25:00,42.51,42.51,42.47,42.48,15900.0,35.359,35.359,35.3257,35.334,15900.0
2009-09-02 13:30:00,42.48,42.48,42.46,42.46,8000.0,35.334,35.334,35.3174,35.3174,8000.0
2009-09-02 13:35:00,42.46,42.48,42.44,42.45,11500.0,35.3174,35.334,35.3007,35.309,11500.0
2009-09-02 13:40:00,42.44,42.46,42.44,42.45,13000.0,35.3007,35.3174,35.3007,35.309,13000.0
2009-09-02 13:45:00,42.44,42.46,42.44,42.46,6600.0,35.3007,35.3174,35.3007,35.3174,6600.0
2009-09-02 13:50:00,42.46,42.46,42.44,42.45,8700.0,35.3174,35.3174,35.3007,35.309,8700.0
2009-09-02 13:55:00,42.44,42.44,42.4,42.4,22100.0,35.3007,35.3007,35.2675,35.2675,22100.0
2009-09-02 14:00:00,42.4,42.43,42.37,42.39,16200.0,35.2675,35.2924,35.2425,35.2591,16200.0
2009-09-02 14:05:00,42.4,42.45,42.39,42.43,16700.0,35.2675,35.309,35.2591,35.2924,16700.0
2009-09-02 14:10:00,42.43,42.44,42.43,42.44,7900.0,35.2924,35.3007,35.2924,35.3007,7900.0
2009-09-02 14:15:00,42.44,42.45,42.38,42.41,12900.0,35.3007,35.309,35.2508,35.2758,12900.0
2009-09-02 14:20:00,42.41,42.48,42.4,42.47,15500.0,35.2758,35.334,35.2675,35.3257,15500.0
2009-09-02 14:25:00,42.48,42.5,42.46,42.48,23300.0,35.334,35.3506,35.3174,35.334,23300.0
2009-09-02 14:30:00,42.47,42.53,42.47,42.53,26300.0,35.3257,35.3756,35.3257,35.3756,26300.0
2009-09-02 14:35:00,42.53,42.54,42.49,42.5,51400.0,35.3756,35.3839,35.3423,35.3506,51400.0
2009-09-02 14:40:00,42.49,42.53,42.46,42.46,36200.0,35.3423,35.3756,35.3174,35.3174,36200.0
2009-09-02 14:45:00,42.46,42.47,42.43,42.45,15600.0,35.3174,35.3257,35.2924,35.309,15600.0
2009-09-02 14:50:00,42.45,42.47,42.44,42.47,14100.0,35.309,35.3257,35.3007,35.3257,14100.0
2009-09-02 14:55:00,42.47,42.52,42.47,42.51,35300.0,35.3257,35.3673,35.3257,35.359,35300.0
2009-09-02 15:00:00,42.5,42.52,42.46,42.46,24200.0,35.3506,35.3673,35.3174,35.3174,24200.0
2009-09-02 15:05:00,42.47,42.51,42.47,42.5,17600.0,35.3257,35.359,35.3257,35.3506,17600.0
2009-09-02 15:10:00,42.5,42.51,42.46,42.46,23500.0,35.3506,35.359,35.3174,35.3174,23500.0
2009-09-02 15:15:00,42.46,42.56,42.46,42.54,60700.0,35.3174,35.4005,35.3174,35.3839,60700.0
2009-09-02 15:20:00,42.54,42.56,42.51,42.55,28100.0,35.3839,35.4005,35.359,35.3922,28100.0
2009-09-02 15:25:00,42.55,42.55,42.44,42.44,31600.0,35.3922,35.3922,35.3007,35.3007,31600.0
2009-09-02 15:30:00,42.45,42.54,42.45,42.53,28700.0,35.309,35.3839,35.309,35.3756,28700.0
2009-09-02 15:35:00,42.52,42.54,42.49,42.54,21000.0,35.3673,35.3839,35.3423,35.3839,21000.0
2009-09-02 15:40:00,42.53,42.53,42.44,42.47,24500.0,35.3756,35.3756,35.3007,35.3257,24500.0
2009-09-02 15:45:00,42.48,42.49,42.44,42.45,26400.0,35.334,35.3423,35.3007,35.309,26400.0
2009-09-02 15:50:00,42.44,42.47,42.41,42.41,64400.0,35.3007,35.3257,35.2758,35.2758,64400.0
2009-09-02 15:55:00,42.41,42.43,42.39,42.4,86300.0,35.2758,35.2924,35.2591,35.2675,86300.0
2009-09-03 09:30:00,42.7,42.81,42.56,42.77,84200.0,35.517,35.6085,35.4005,35.5752,84200.0
2009-09-03 09:35:00,42.76,42.76,42.54,42.54,20400.0,35.5669,35.5669,35.3839,35.3839,20400.0
2009-09-03 09:40:00,42.55,42.62,42.54,42.62,15000.0,35.3922,35.4505,35.3839,35.4505,15000.0
2009-09-03 09:45:00,42.61,42.61,42.55,42.57,28900.0,35.4421,35.4421,35.3922,35.4089,28900.0
2009-09-03 09:50:00,42.58,42.62,42.55,42.61,14700.0,35.4172,35.4505,35.3922,35.4421,14700.0
2009-09-03 09:55:00,42.6,42.61,42.49,42.52,30900.0,35.4338,35.4421,35.3423,35.3673,30900.0
2009-09-03 10:00:00,42.51,42.61,42.4,42.4,45700.0,35.359,35.4421,35.2675,35.2675,45700.0
2009-09-03 10:05:00,42.4,42.43,42.3,42.36,33600.0,35.2675,35.2924,35.1843,35.2342,33600.0
2009-09-03 10:10:00,42.36,42.37,42.27,42.37,29700.0,35.2342,35.2425,35.1593,35.2425,29700.0
2009-09-03 10:15:00,42.36,42.36,42.3,42.33,23600.0,35.2342,35.2342,35.1843,35.2092,23600.0
2009-09-03 10:20:00,42.34,42.39,42.33,42.37,24200.0,35.2176,35.2591,35.2092,35.2425,24200.0
2009-09-03 10:25:00,42.37,42.41,42.35,42.4,16400.0,35.2425,35.2758,35.2259,35.2675,16400.0
2009-09-03 10:30:00,42.39,42.43,42.36,42.43,14600.0,35.2591,35.2924,35.2342,35.2924,14600.0
2009-09-03 10:35:00,42.43,42.44,42.4,42.43,21100.0,35.2924,35.3007,35.2675,35.2924,21100.0
2009-09-03 10:40:00,42.42,42.49,42.42,42.46,16300.0,35.2841,35.3423,35.2841,35.3174,16300.0
2009-09-03 10:45:00,42.46,42.46,42.42,42.44,14500.0,35.3174,35.3174,35.2841,35.3007,14500.0
2009-09-03 10:50:00,42.45,42.46,42.43,42.45,24900.0,35.309,35.3174,35.2924,35.309,24900.0
2009-09-03 10:55:00,42.44,42.44,42.41,42.43,14900.0,35.3007,35.3007,35.2758,35.2924,14900.0
2009-09-03 11:00:00,42.43,42.56,42.43,42.54,29200.0,35.2924,35.4005,35.2924,35.3839,29200.0
2009-09-03 11:05:00,42.54,42.54,42.51,42.53,22800.0,35.3839,35.3839,35.359,35.3756,22800.0
2009-09-03 11:10:00,42.54,42.54,42.51,42.52,20700.0,35.3839,35.3839,35.359,35.3673,20700.0
2009-09-03 11:15:00,42.53,42.53,42.49,42.5,16800.0,35.3756,35.3756,35.3423,35.3506,16800.0
2009-09-03 11:20:00,42.49,42.5,42.44,42.45,17100.0,35.3423,35.3506,35.3007,35.309,17100.0
2009-09-03 11:25:00,42.44,42.47,42.42,42.45,10200.0,35.3007,35.3257,35.2841,35.309,10200.0
2009-09-03 11:30:00,42.44,42.44,42.4,42.4,8700.0,35.3007,35.3007,35.2675,35.2675,8700.0
2009-09-03 11:35:00,42.4,42.43,42.4,42.4,16100.0,35.2675,35.2924,35.2675,35.2675,16100.0
2009-09-03 11:40:00,42.41,42.42,42.4,42.4,7700.0,35.2758,35.2841,35.2675,35.2675,7700.0
2009-09-03 11:45:00,42.4,42.42,42.4,42.41,5800.0,35.2675,35.2841,35.2675,35.2758,5800.0
2009-09-03 11:50:00,42.41,42.42,42.39,42.4,13700.0,35.2758,35.2841,35.2591,35.2675,13700.0
2009-09-03 11:55:00,42.4,42.44,42.39,42.43,5600.0,35.2675,35.3007,35.2591,35.2924,5600.0
2009-09-03 12:00:00,42.43,42.47,42.43,42.47,8400.0,35.2924,35.3257,35.2924,35.3257,8400.0
2009-09-03 12:05:00,42.46,42.47,42.45,42.45,13400.0,35.3174,35.3257,35.309,35.309,13400.0
2009-09-03 12:10:00,42.45,42.47,42.44,42.44,9200.0,35.309,35.3257,35.3007,35.3007,9200.0
2009-09-03 12:15:00,42.44,42.45,42.44,42.45,7500.0,35.3007,35.309,35.3007,35.309,7500.0
2009-09-03 12:20:00,42.44,42.46,42.44,42.46,5500.0,35.3007,35.3174,35.3007,35.3174,5500.0
2009-09-03 12:25:00,42.45,42.46,42.44,42.44,12800.0,35.309,35.3174,35.3007,35.3007,12800.0
2009-09-03 12:30:00,42.44,42.44,42.42,42.42,15500.0,35.3007,35.3007,35.2841,35.2841,15500.0
2009-09-03 12:35:00,42.43,42.43,42.42,42.43,6400.0,35.2924,35.2924,35.2841,35.2924,6400.0
2009-09-03 12:40:00,42.42,42.43,42.42,42.42,8900.0,35.2841,35.2924,35.2841,35.2841,8900.0
2009-09-03 12:45:00,42.42,42.43,42.42,42.42,8200.0,35.2841,35.2924,35.2841,35.2841,8200.0
2009-09-03 12:50:00,42.42,42.43,42.39,42.39,12800.0,35.2841,35.2924,35.2591,35.2591,12800.0
2009-09-03 12:55:00,42.39,42.4,42.38,42.38,7800.0,35.2591,35.2675,35.2508,35.2508,7800.0
2009-09-03 13:00:00,42.38,42.41,42.38,42.4,9900.0,35.2508,35.2758,35.2508,35.2675,9900.0
2009-09-03 13:05:00,42.4,42.42,42.39,42.41,12600.0,35.2675,35.2841,35.2591,35.2758,12600.0
2009-09-03 13:10:00,42.42,42.46,42.42,42.44,4600.0,35.2841,35.3174,35.2841,35.3007,4600.0
2009-09-03 13:15:00,42.45,42.48,42.44,42.48,3600.0,35.309,35.334,35.3007,35.334,3600.0
2009-09-03 13:20:00,42.48,42.53,42.48,42.53,7600.0,35.334,35.3756,35.334,35.3756,7600.0
2009-09-03 13:25:00,42.54,42.54,42.52,42.52,11000.0,35.3839,35.3839,35.3673,35.3673,11000.0
2009-09-03 13:30:00,42.53,42.54,42.52,42.52,8200.0,35.3756,35.3839,35.3673,35.3673,8200.0
2009-09-03 13:35:00,42.52,42.54,42.51,42.52,7500.0,35.3673,35.3839,35.359,35.3673,7500.0
2009-09-03 13:40:00,42.53,42.53,42.51,42.52,6300.0,35.3756,35.3756,35.359,35.3673,6300.0
2009-09-03 13:45:00,42.51,42.52,42.5,42.52,7200.0,35.359,35.3673,35.3506,35.3673,7200.0
2009-09-03 13:50:00,42.52,42.54,42.51,42.54,4800.0,35.3673,35.3839,35.359,35.3839,4800.0
2009-09-03 13:55:00,42.53,42.54,42.52,42.52,6600.0,35.3756,35.3839,35.3673,35.3673,6600.0
2009-09-03 14:00:00,42.52,42.53,42.51,42.52,9500.0,35.3673,35.3756,35.359,35.3673,9500.0
2009-09-03 14:05:00,42.52,42.53,42.51,42.51,11100.0,35.3673,35.3756,35.359,35.359,11100.0
2009-09-03 14:10:00,42.52,42.53,42.48,42.49,14500.0,35.3673,35.3756,35.334,35.3423,14500.0
2009-09-03 14:15:00,42.49,42.5,42.47,42.48,6300.0,35.3423,35.3506,35.3257,35.334,6300.0
2009-09-03 14:20:00,42.47,42.49,42.45,42.48,27000.0,35.3257,35.3423,35.309,35.334,27000.0
2009-09-03 14:25:00,42.48,42.49,42.47,42.47,4500.0,35.334,35.3423,35.3257,35.3257,4500.0
2009-09-03 14:30:00,42.47,42.48,42.46,42.47,7200.0,35.3257,35.334,35.3174,35.3257,7200.0
2009-09-03 14:35:00,42.47,42.48,42.45,42.45,9800.0,35.3257,35.334,35.309,35.309,9800.0
2009-09-03 14:40:00,42.46,42.46,42.43,42.44,10600.0,35.3174,35.3174,35.2924,35.3007,10600.0
2009-09-03 14:45:00,42.44,42.47,42.43,42.43,19800.0,35.3007,35.3257,35.2924,35.2924,19800.0
2009-09-03 14:50:00,42.43,42.44,42.41,42.42,15600.0,35.2924,35.3007,35.2758,35.2841,15600.0
2009-09-03 14:55:00,42.42,42.42,42.4,42.4,18800.0,35.2841,35.2841,35.2675,35.2675,18800.0
2009-09-03 15:00:00,42.41,42.42,42.4,42.4,27500.0,35.2758,35.2841,35.2675,35.2675,27500.0
2009-09-03 15:05:00,42.42,42.46,42.41,42.46,20500.0,35.2841,35.3174,35.2758,35.3174,20500.0
2009-09-03 15:10:00,42.46,42.46,42.41,42.44,25400.0,35.3174,35.3174,35.2758,35.3007,25400.0
2009-09-03 15:15:00,42.43,42.44,42.41,42.41,29100.0,35.2924,35.3007,35.2758,35.2758,29100.0
2009-09-03 15:20:00,42.41,42.42,42.4,42.4,26500.0,35.2758,35.2841,35.2675,35.2675,26500.0
2009-09-03 15:25:00,42.4,42.41,42.38,42.39,25300.0,35.2675,35.2758,35.2508,35.2591,25300.0
2009-09-03 15:30:00,42.38,42.45,42.38,42.44,56300.0,35.2508,35.309,35.2508,35.3007,56300.0
2009-09-03 15:35:00,42.44,42.48,42.43,42.48,48000.0,35.3007,35.334,35.2924,35.334,48000.0
2009-09-03 15:40:00,42.48,42.54,42.48,42.51,76900.0,35.334,35.3839,35.334,35.359,76900.0
2009-09-03 15:45:00,42.51,42.57,42.5,42.57,49000.0,35.359,35.4089,35.3506,35.4089,49000.0
2009-09-03 15:50:00,42.56,42.61,42.55,42.58,94300.0,35.4005,35.4421,35.3922,35.4172,94300.0
2009-09-03 15:55:00,42.58,42.64,42.57,42.59,135900.0,35.4172,35.4671,35.4089,35.4255,135900.0
2009-09-04 09:30:00,42.43,42.59,42.43,42.58,10900.0,35.2924,35.4255,35.2924,35.4172,10900.0
2009-09-04 09:35:00,42.59,42.74,42.5,42.52,16200.0,35.4255,35.5503,35.3506,35.3673,16200.0
2009-09-04 09:40:00,42.51,42.63,42.51,42.54,18300.0,35.359,35.4588,35.359,35.3839,18300.0
2009-09-04 09:45:00,42.55,42.55,42.37,42.4,16800.0,35.3922,35.3922,35.2425,35.2675,16800.0
2009-09-04 09:50:00,42.38,42.46,42.28,42.46,25300.0,35.2508,35.3174,35.1676,35.3174,25300.0
2009-09-04 09:55:00,42.45,42.56,42.43,42.47,10500.0,35.309,35.4005,35.2924,35.3257,10500.0
2009-09-04 10:00:00,42.47,42.62,42.44,42.56,26000.0,35.3257,35.4505,35.3007,35.4005,26000.0
2009-09-04 10:05:00,42.55,42.6,42.54,42.56,15000.0,35.3922,35.4338,35.3839,35.4005,15000.0
2009-09-04 10:10:00,42.57,42.63,42.54,42.57,8500.0,35.4089,35.4588,35.3839,35.4089,8500.0
2009-09-04 10:15:00,42.58,42.63,42.58,42.62,9300.0,35.4172,35.4588,35.4172,35.4505,9300.0
2009-09-04 10:20:00,42.6,42.65,42.58,42.59,11700.0,35.4338,35.4754,35.4172,35.4255,11700.0
2009-09-04 10:25:00,42.59,42.61,42.57,42.59,11400.0,35.4255,35.4421,35.4089,35.4255,11400.0
2009-09-04 10:30:00,42.58,42.67,42.57,42.64,13600.0,35.4172,35.492,35.4089,35.4671,13600.0
2009-09-04 10:35:00,42.65,42.69,42.6,42.62,17100.0,35.4754,35.5087,35.4338,35.4505,17100.0
2009-09-04 10:40:00,42.63,42.65,42.59,42.6,10700.0,35.4588,35.4754,35.4255,35.4338,10700.0
2009-09-04 10:45:00,42.59,42.6,42.57,42.57,5800.0,35.4255,35.4338,35.4089,35.4089,5800.0
2009-09-04 10:50:00,42.57,42.6,42.54,42.58,13700.0,35.4089,35.4338,35.3839,35.4172,13700.0
2009-09-04 10:55:00,42.58,42.6,42.57,42.6,14700.0,35.4172,35.4338,35.4089,35.4338,14700.0
2009-09-04 11:00:00,42.59,42.61,42.55,42.55,22100.0,35.4255,35.4421,35.3922,35.3922,22100.0
2009-09-04 11:05:00,42.55,42.56,42.51,42.52,9900.0,35.3922,35.4005,35.359,35.3673,9900.0
2009-09-04 11:10:00,42.51,42.55,42.51,42.55,7900.0,35.359,35.3922,35.359,35.3922,7900.0
2009-09-04 11:15:00,42.55,42.58,42.55,42.56,17700.0,35.3922,35.4172,35.3922,35.4005,17700.0
2009-09-04 11:20:00,42.56,42.64,42.55,42.63,17400.0,35.4005,35.4671,35.3922,35.4588,17400.0
2009-09-04 11:25:00,42.62,42.63,42.58,42.58,15300.0,35.4505,35.4588,35.4172,35.4172,15300.0
2009-09-04 11:30:00,42.58,42.58,42.54,42.55,46600.0,35.4172,35.4172,35.3839,35.3922,46600.0
2009-09-04 11:35:00,42.54,42.58,42.54,42.55,12200.0,35.3839,35.4172,35.3839,35.3922,12200.0
2009-09-04 11:40:00,42.54,42.55,42.54,42.54,7100.0,35.3839,35.3922,35.3839,35.3839,7100.0
2009-09-04 11:45:00,42.54,42.56,42.54,42.55,8800.0,35.3839,35.4005,35.3839,35.3922,8800.0
2009-09-04 11:50:00,42.55,42.57,42.54,42.55,16200.0,35.3922,35.4089,35.3839,35.3922,16200.0
2009-09-04 11:55:00,42.55,42.61,42.54,42.61,16300.0,35.3922,35.4421,35.3839,35.4421,16300.0
2009-09-04 12:00:00,42.61,42.62,42.58,42.58,35800.0,35.4421,35.4505,35.4172,35.4172,35800.0
2009-09-04 12:05:00,42.58,42.67,42.58,42.63,47000.0,35.4172,35.492,35.4172,35.4588,47000.0
2009-09-04 12:10:00,42.64,42.65,42.61,42.65,17500.0,35.4671,35.4754,35.4421,35.4754,17500.0
2009-09-04 12:15:00,42.65,42.69,42.65,42.68,16600.0,35.4754,35.5087,35.4754,35.5004,16600.0
2009-09-04 12:20:00,42.69,42.69,42.68,42.68,15400.0,35.5087,35.5087,35.5004,35.5004,15400.0
2009-09-04 12:25:00,42.69,42.69,42.64,42.65,14500.0,35.5087,35.5087,35.4671,35.4754,14500.0
2009-09-04 12:30:00,42.66,42.66,42.64,42.65,27700.0,35.4837,35.4837,35.4671,35.4754,27700.0
2009-09-04 12:35:00,42.65,42.67,42.62,42.62,14900.0,35.4754,35.492,35.4505,35.4505,14900.0
2009-09-04 12:40:00,42.62,42.63,42.61,42.63,9200.0,35.4505,35.4588,35.4421,35.4588,9200.0
2009-09-04 12:45:00,42.62,42.63,42.61,42.62,4200.0,35.4505,35.4588,35.4421,35.4505,4200.0
2009-09-04 12:50:00,42.62,42.64,42.61,42.62,17500.0,35.4505,35.4671,35.4421,35.4505,17500.0
2009-09-04 12:55:00,42.63,42.64,42.61,42.62,12600.0,35.4588,35.4671,35.4421,35.4505,12600.0
2009-09-04 13:00:00,42.62,42.62,42.61,42.61,4800.0,35.4505,35.4505,35.4421,35.4421,4800.0
2009-09-04 13:05:00,42.61,42.62,42.54,42.54,22700.0,35.4421,35.4505,35.3839,35.3839,22700.0
2009-09-04 13:10:00,42.55,42.58,42.54,42.58,10900.0,35.3922,35.4172,35.3839,35.4172,10900.0
2009-09-04 13:15:00,42.59,42.63,42.58,42.61,8200.0,35.4255,35.4588,35.4172,35.4421,8200.0
2009-09-04 13:20:00,42.62,42.68,42.62,42.66,12600.0,35.4505,35.5004,35.4505,35.4837,12600.0
2009-09-04 13:25:00,42.66,42.66,42.65,42.66,3400.0,35.4837,35.4837,35.4754,35.4837,3400.0
2009-09-04 13:30:00,42.65,42.66,42.65,42.65,6700.0,35.4754,35.4837,35.4754,35.4754,6700.0
2009-09-04 13:35:00,42.64,42.65,42.63,42.64,6400.0,35.4671,35.4754,35.4588,35.4671,6400.0
2009-09-04 13:40:00,42.64,42.64,42.61,42.63,12600.0,35.4671,35.4671,35.4421,35.4588,12600.0
2009-09-04 13:45:00,42.62,42.67,42.62,42.65,11100.0,35.4505,35.492,35.4505,35.4754,11100.0
2009-09-04 13:50:00,42.66,42.66,42.64,42.64,7400.0,35.4837,35.4837,35.4671,35.4671,7400.0
2009-09-04 13:55:00,42.64,42.65,42.63,42.63,8200.0,35.4671,35.4754,35.4588,35.4588,8200.0
2009-09-04 14:00:00,42.64,42.67,42.63,42.66,7800.0,35.4671,35.492,35.4588,35.4837,7800.0
2009-09-04 14:05:00,42.66,42.66,42.65,42.66,6600.0,35.4837,35.4837,35.4754,35.4837,6600.0
2009-09-04 14:10:00,42.66,42.66,42.65,42.66,5900.0,35.4837,35.4837,35.4754,35.4837,5900.0
2009-09-04 14:15:00,42.66,42.69,42.65,42.69,5500.0,35.4837,35.5087,35.4754,35.5087,5500.0
2009-09-04 14:20:00,42.69,42.7,42.69,42.7,4900.0,35.5087,35.517,35.5087,35.517,4900.0
2009-09-04 14:25:00,42.7,42.7,42.67,42.67,11100.0,35.517,35.517,35.492,35.492,11100.0
2009-09-04 14:30:00,42.67,42.68,42.65,42.65,11200.0,35.492,35.5004,35.4754,35.4754,11200.0
2009-09-04 14:35:00,42.66,42.68,42.66,42.67,11000.0,35.4837,35.5004,35.4837,35.492,11000.0
2009-09-04 14:40:00,42.68,42.68,42.67,42.68,7900.0,35.5004,35.5004,35.492,35.5004,7900.0
2009-09-04 14:45:00,42.68,42.72,42.68,42.72,10200.0,35.5004,35.5336,35.5004,35.5336,10200.0
2009-09-04 14:50:00,42.72,42.73,42.72,42.72,12500.0,35.5336,35.5419,35.5336,35.5336,12500.0
2009-09-04 14:55:00,42.72,42.75,42.72,42.73,9200.0,35.5336,35.5586,35.5336,35.5419,9200.0
2009-09-04 15:00:00,42.74,42.77,42.74,42.76,9200.0,35.5503,35.5752,35.5503,35.5669,9200.0
2009-09-04 15:05:00,42.77,42.77,42.67,42.67,20600.0,35.5752,35.5752,35.492,35.492,20600.0
2009-09-04 15:10:00,42.67,42.69,42.66,42.66,8100.0,35.492,35.5087,35.4837,35.4837,8100.0
2009-09-04 15:15:00,42.65,42.68,42.65,42.67,7000.0,35.4754,35.5004,35.4754,35.492,7000.0
2009-09-04 15:20:00,42.68,42.69,42.67,42.67,12900.0,35.5004,35.5087,35.492,35.492,12900.0
2009-09-04 15:25:00,42.67,42.68,42.65,42.65,8700.0,35.492,35.5004,35.4754,35.4754,8700.0
2009-09-04 15:30:00,42.66,42.67,42.64,42.65,9800.0,35.4837,35.492,35.4671,35.4754,9800.0
2009-09-04 15:35:00,42.65,42.67,42.64,42.67,20800.0,35.4754,35.492,35.4671,35.492,20800.0
2009-09-04 15:40:00,42.67,42.72,42.65,42.7,30800.0,35.492,35.5336,35.4754,35.517,30800.0
2009-09-04 15:45:00,42.7,42.74,42.69,42.74,28100.0,35.517,35.5503,35.5087,35.5503,28100.0
2009-09-04 15:50:00,42.73,42.76,42.73,42.74,36600.0,35.5419,35.5669,35.5419,35.5503,36600.0
2009-09-04 15:55:00,42.74,42.75,42.72,42.75,69700.0,35.5503,35.5586,35.5336,35.5586,69700.0
2009-09-08 09:30:00,43.01,43.29,43.0,43.01,7100.0,35.7748,36.0077,35.7665,35.7748,7100.0
2009-09-08 09:35:00,43.1,43.1,42.85,42.94,46400.0,35.8497,35.8497,35.6418,35.7166,46400.0
2009-09-08 09:40:00,42.94,42.99,42.82,42.98,25800.0,35.7166,35.7582,35.6168,35.7499,25800.0
2009-09-08 09:45:00,42.97,43.03,42.94,42.96,30300.0,35.7416,35.7915,35.7166,35.7333,30300.0
2009-09-08 09:50:00,42.97,42.98,42.93,42.94,29000.0,35.7416,35.7499,35.7083,35.7166,29000.0
2009-09-08 09:55:00,42.94,42.96,42.87,42.88,22300.0,35.7166,35.7333,35.6584,35.6667,22300.0
2009-09-08 10:00:00,42.88,42.9,42.78,42.84,28900.0,35.6667,35.6833,35.5835,35.6334,28900.0
2009-09-08 10:05:00,42.83,42.91,42.81,42.89,37300.0,35.6251,35.6917,35.6085,35.675,37300.0
2009-09-08 10:10:00,42.9,43.03,42.9,43.02,35800.0,35.6833,35.7915,35.6833,35.7832,35800.0
2009-09-08 10:15:00,43.02,43.03,42.97,42.97,29600.0,35.7832,35.7915,35.7416,35.7416,29600.0
2009-09-08 10:20:00,42.97,42.98,42.94,42.95,31000.0,35.7416,35.7499,35.7166,35.7249,31000.0
2009-09-08 10:25:00,42.96,42.96,42.94,42.96,21200.0,35.7333,35.7333,35.7166,35.7333,21200.0
2009-09-08 10:30:00,42.96,42.99,42.95,42.98,23200.0,35.7333,35.7582,35.7249,35.7499,23200.0
2009-09-08 10:35:00,42.98,43.0,42.98,42.99,27500.0,35.7499,35.7665,35.7499,35.7582,27500.0
2009-09-08 10:40:00,43.0,43.0,42.97,42.99,28900.0,35.7665,35.7665,35.7416,35.7582,28900.0
2009-09-08 10:45:00,42.99,43.04,42.97,43.04,24500.0,35.7582,35.7998,35.7416,35.7998,24500.0
2009-09-08 10:50:00,43.04,43.1,43.03,43.08,17600.0,35.7998,35.8497,35.7915,35.8331,17600.0
2009-09-08 10:55:00,43.09,43.14,43.09,43.12,21500.0,35.8414,35.883,35.8414,35.8663,21500.0
2009-09-08 11:00:00,43.11,43.14,43.11,43.13,10100.0,35.858,35.883,35.858,35.8747,10100.0
2009-09-08 11:05:00,43.13,43.14,43.11,43.11,18300.0,35.8747,35.883,35.858,35.858,18300.0
2009-09-08 11:10:00,43.12,43.13,43.11,43.11,19600.0,35.8663,35.8747,35.858,35.858,19600.0
2009-09-08 11:15:00,43.12,43.14,43.11,43.14,9200.0,35.8663,35.883,35.858,35.883,9200.0
2009-09-08 11:20:00,43.14,43.15,43.13,43.15,8100.0,35.883,35.8913,35.8747,35.8913,8100.0
2009-09-08 11:25:00,43.15,43.15,43.14,43.15,10800.0,35.8913,35.8913,35.883,35.8913,10800.0
2009-09-08 11:30:00,43.15,43.17,43.15,43.16,28000.0,35.8913,35.9079,35.8913,35.8996,28000.0
2009-09-08 11:35:00,43.15,43.16,43.08,43.09,17400.0,35.8913,35.8996,35.8331,35.8414,17400.0
2009-09-08 11:40:00,43.08,43.1,43.01,43.01,33100.0,35.8331,35.8497,35.7748,35.7748,33100.0
2009-09-08 11:45:00,43.0,43.01,42.95,43.0,14300.0,35.7665,35.7748,35.7249,35.7665,14300.0
2009-09-08 11:50:00,42.99,43.0,42.95,43.0,8000.0,35.7582,35.7665,35.7249,35.7665,8000.0
2009-09-08 11:55:00,43.0,43.05,43.0,43.03,13700.0,35.7665,35.8081,35.7665,35.7915,13700.0
2009-09-08 12:00:00,43.03,43.04,43.0,43.0,11900.0,35.7915,35.7998,35.7665,35.7665,11900.0
2009-09-08 12:05:00,43.0,43.01,42.97,42.99,19200.0,35.7665,35.7748,35.7416,35.7582,19200.0
2009-09-08 12:10:00,43.0,43.06,42.99,43.06,10000.0,35.7665,35.8164,35.7582,35.8164,10000.0
2009-09-08 12:15:00,43.06,43.07,43.05,43.06,15800.0,35.8164,35.8248,35.8081,35.8164,15800.0
2009-09-08 12:20:00,43.06,43.06,43.03,43.05,16000.0,35.8164,35.8164,35.7915,35.8081,16000.0
2009-09-08 12:25:00,43.06,43.11,43.06,43.11,8700.0,35.8164,35.858,35.8164,35.858,8700.0
2009-09-08 12:30:00,43.11,43.12,43.1,43.11,9100.0,35.858,35.8663,35.8497,35.858,9100.0
2009-09-08 12:35:00,43.11,43.15,43.11,43.14,10700.0,35.858,35.8913,35.858,35.883,10700.0
2009-09-08 12:40:00,43.15,43.16,43.14,43.15,10500.0,35.8913,35.8996,35.883,35.8913,10500.0
2009-09-08 12:45:00,43.15,43.16,43.15,43.15,13000.0,35.8913,35.8996,35.8913,35.8913,13000.0
2009-09-08 12:50:00,43.16,43.16,43.14,43.15,4900.0,35.8996,35.8996,35.883,35.8913,4900.0
2009-09-08 12:55:00,43.14,43.15,43.14,43.15,3800.0,35.883,35.8913,35.883,35.8913,3800.0
2009-09-08 13:00:00,43.14,43.15,43.14,43.14,8600.0,35.883,35.8913,35.883,35.883,8600.0
2009-09-08 13:05:00,43.15,43.16,43.14,43.15,11300.0,35.8913,35.8996,35.883,35.8913,11300.0
2009-09-08 13:10:00,43.15,43.15,43.11,43.11,16600.0,35.8913,35.8913,35.858,35.858,16600.0
2009-09-08 13:15:00,43.11,43.12,43.04,43.04,27100.0,35.858,35.8663,35.7998,35.7998,27100.0
2009-09-08 13:20:00,43.04,43.04,43.01,43.02,7700.0,35.7998,35.7998,35.7748,35.7832,7700.0
2009-09-08 13:25:00,43.03,43.03,43.0,43.01,5200.0,35.7915,35.7915,35.7665,35.7748,5200.0
2009-09-08 13:30:00,43.01,43.03,43.0,43.02,53400.0,35.7748,35.7915,35.7665,35.7832,53400.0
2009-09-08 13:35:00,43.02,43.03,43.01,43.03,11900.0,35.7832,35.7915,35.7748,35.7915,11900.0
2009-09-08 13:40:00,43.02,43.05,43.01,43.01,33700.0,35.7832,35.8081,35.7748,35.7748,33700.0
2009-09-08 13:45:00,43.01,43.02,42.94,42.94,51600.0,35.7748,35.7832,35.7166,35.7166,51600.0
2009-09-08 13:50:00,42.94,43.0,42.94,42.99,14200.0,35.7166,35.7665,35.7166,35.7582,14200.0
2009-09-08 13:55:00,43.0,43.03,42.99,43.02,24800.0,35.7665,35.7915,35.7582,35.7832,24800.0
2009-09-08 14:00:00,43.02,43.02,42.98,42.98,11600.0,35.7832,35.7832,35.7499,35.7499,11600.0
2009-09-08 14:05:00,42.98,42.99,42.98,42.99,11700.0,35.7499,35.7582,35.7499,35.7582,11700.0
2009-09-08 14:10:00,42.99,43.0,42.99,42.99,102200.0,35.7582,35.7665,35.7582,35.7582,102200.0
2009-09-08 14:15:00,42.99,43.0,42.97,42.97,30700.0,35.7582,35.7665,35.7416,35.7416,30700.0
2009-09-08 14:20:00,42.97,43.0,42.96,43.0,18600.0,35.7416,35.7665,35.7333,35.7665,18600.0
2009-09-08 14:25:00,42.99,43.02,42.98,43.02,14800.0,35.7582,35.7832,35.7499,35.7832,14800.0
2009-09-08 14:30:00,43.02,43.07,43.01,43.05,15100.0,35.7832,35.8248,35.7748,35.8081,15100.0
2009-09-08 14:35:00,43.05,43.1,43.05,43.09,48500.0,35.8081,35.8497,35.8081,35.8414,48500.0
2009-09-08 14:40:00,43.09,43.12,43.09,43.11,15500.0,35.8414,35.8663,35.8414,35.858,15500.0
2009-09-08 14:45:00,43.12,43.17,43.1,43.17,18800.0,35.8663,35.9079,35.8497,35.9079,18800.0
2009-09-08 14:50:00,43.17,43.19,43.17,43.19,9200.0,35.9079,35.9246,35.9079,35.9246,9200.0
2009-09-08 14:55:00,43.19,43.19,43.16,43.17,26800.0,35.9246,35.9246,35.8996,35.9079,26800.0
2009-09-08 15:00:00,43.16,43.16,43.07,43.07,34700.0,35.8996,35.8996,35.8248,35.8248,34700.0
2009-09-08 15:05:00,43.07,43.08,43.03,43.03,12100.0,35.8248,35.8331,35.7915,35.7915,12100.0
2009-09-08 15:10:00,43.03,43.04,43.03,43.04,8300.0,35.7915,35.7998,35.7915,35.7998,8300.0
2009-09-08 15:15:00,43.03,43.09,43.03,43.08,14800.0,35.7915,35.8414,35.7915,35.8331,14800.0
2009-09-08 15:20:00,43.09,43.15,43.06,43.15,17000.0,35.8414,35.8913,35.8164,35.8913,17000.0
2009-09-08 15:25:00,43.14,43.18,43.14,43.18,17900.0,35.883,35.9162,35.883,35.9162,17900.0
2009-09-08 15:30:00,43.17,43.21,43.17,43.21,19000.0,35.9079,35.9412,35.9079,35.9412,19000.0
2009-09-08 15:35:00,43.22,43.25,43.22,43.25,24500.0,35.9495,35.9745,35.9495,35.9745,24500.0
2009-09-08 15:40:00,43.24,43.25,43.23,43.25,38900.0,35.9662,35.9745,35.9578,35.9745,38900.0
2009-09-08 15:45:00,43.25,43.25,43.22,43.24,33900.0,35.9745,35.9745,35.9495,35.9662,33900.0
2009-09-08 15:50:00,43.25,43.28,43.24,43.26,50600.0,35.9745,35.9994,35.9662,35.9828,50600.0
2009-09-08 15:55:00,43.27,43.27,43.2,43.21,126700.0,35.9911,35.9911,35.9329,35.9412,126700.0
2009-09-09 09:30:00,43.03,43.53,42.86,42.96,12400.0,35.7915,36.2074,35.6501,35.7333,12400.0
2009-09-09 09:35:00,42.97,43.18,42.97,43.15,162700.0,35.7416,35.9162,35.7416,35.8913,162700.0
2009-09-09 09:40:00,43.14,43.19,43.02,43.06,27700.0,35.883,35.9246,35.7832,35.8164,27700.0
2009-09-09 09:45:00,43.06,43.25,43.06,43.2,97800.0,35.8164,35.9745,35.8164,35.9329,97800.0
2009-09-09 09:50:00,43.2,43.33,43.19,43.23,22600.0,35.9329,36.041,35.9246,35.9578,22600.0
2009-09-09 09:55:00,43.25,43.29,43.13,43.13,27100.0,35.9745,36.0077,35.8747,35.8747,27100.0
2009-09-09 10:00:00,43.13,43.19,43.09,43.11,53100.0,35.8747,35.9246,35.8414,35.858,53100.0
2009-09-09 10:05:00,43.12,43.22,43.1,43.19,25600.0,35.8663,35.9495,35.8497,35.9246,25600.0
2009-09-09 10:10:00,43.18,43.18,43.09,43.11,28400.0,35.9162,35.9162,35.8414,35.858,28400.0
2009-09-09 10:15:00,43.11,43.22,43.11,43.19,30500.0,35.858,35.9495,35.858,35.9246,30500.0
2009-09-09 10:20:00,43.19,43.31,43.19,43.25,29400.0,35.9246,36.0244,35.9246,35.9745,29400.0
2009-09-09 10:25:00,43.24,43.28,43.2,43.23,18300.0,35.9662,35.9994,35.9329,35.9578,18300.0
2009-09-09 10:30:00,43.24,43.24,43.2,43.2,9600.0,35.9662,35.9662,35.9329,35.9329,9600.0
2009-09-09 10:35:00,43.2,43.24,43.17,43.24,18900.0,35.9329,35.9662,35.9079,35.9662,18900.0
2009-09-09 10:40:00,43.24,43.25,43.19,43.21,11800.0,35.9662,35.9745,35.9246,35.9412,11800.0
2009-09-09 10:45:00,43.2,43.21,43.14,43.18,8900.0,35.9329,35.9412,35.883,35.9162,8900.0
2009-09-09 10:50:00,43.17,43.17,43.12,43.16,16400.0,35.9079,35.9079,35.8663,35.8996,16400.0
2009-09-09 10:55:00,43.17,43.19,43.17,43.19,9000.0,35.9079,35.9246,35.9079,35.9246,9000.0
2009-09-09 11:00:00,43.18,43.22,43.18,43.22,12400.0,35.9162,35.9495,35.9162,35.9495,12400.0
2009-09-09 11:05:00,43.22,43.25,43.21,43.23,20600.0,35.9495,35.9745,35.9412,35.9578,20600.0
2009-09-09 11:10:00,43.23,43.24,43.2,43.24,8400.0,35.9578,35.9662,35.9329,35.9662,8400.0
2009-09-09 11:15:00,43.23,43.3,43.23,43.3,35600.0,35.9578,36.0161,35.9578,36.0161,35600.0
2009-09-09 11:20:00,43.31,43.45,43.31,43.45,20200.0,36.0244,36.1408,36.0244,36.1408,20200.0
2009-09-09 11:25:00,43.44,43.5,43.44,43.46,33100.0,36.1325,36.1824,36.1325,36.1491,33100.0
2009-09-09 11:30:00,43.46,43.48,43.43,43.47,20300.0,36.1491,36.1658,36.1242,36.1575,20300.0
2009-09-09 11:35:00,43.47,43.48,43.44,43.46,19700.0,36.1575,36.1658,36.1325,36.1491,19700.0
2009-09-09 11:40:00,43.46,43.49,43.43,43.48,60000.0,36.1491,36.1741,36.1242,36.1658,60000.0
2009-09-09 11:45:00,43.47,43.49,43.46,43.46,16700.0,36.1575,36.1741,36.1491,36.1491,16700.0
2009-09-09 11:50:00,43.47,43.48,43.46,43.47,18000.0,36.1575,36.1658,36.1491,36.1575,18000.0
2009-09-09 11:55:00,43.47,43.49,43.47,43.48,24800.0,36.1575,36.1741,36.1575,36.1658,24800.0
2009-09-09 12:00:00,43.49,43.49,43.47,43.49,24600.0,36.1741,36.1741,36.1575,36.1741,24600.0
2009-09-09 12:05:00,43.49,43.49,43.48,43.49,7600.0,36.1741,36.1741,36.1658,36.1741,7600.0
2009-09-09 12:10:00,43.49,43.55,43.49,43.52,51900.0,36.1741,36.224,36.1741,36.1991,51900.0
2009-09-09 12:15:00,43.52,43.55,43.51,43.55,6300.0,36.1991,36.224,36.1907,36.224,6300.0
2009-09-09 12:20:00,43.55,43.56,43.54,43.55,12100.0,36.224,36.2323,36.2157,36.224,12100.0
2009-09-09 12:25:00,43.55,43.56,43.55,43.56,5700.0,36.224,36.2323,36.224,36.2323,5700.0
2009-09-09 12:30:00,43.55,43.56,43.53,43.55,7300.0,36.224,36.2323,36.2074,36.224,7300.0
2009-09-09 12:35:00,43.54,43.54,43.52,43.54,10800.0,36.2157,36.2157,36.1991,36.2157,10800.0
2009-09-09 12:40:00,43.54,43.54,43.51,43.52,13000.0,36.2157,36.2157,36.1907,36.1991,13000.0
2009-09-09 12:45:00,43.53,43.54,43.52,43.54,8600.0,36.2074,36.2157,36.1991,36.2157,8600.0
2009-09-09 12:50:00,43.54,43.56,43.53,43.56,13200.0,36.2157,36.2323,36.2074,36.2323,13200.0
2009-09-09 12:55:00,43.56,43.57,43.55,43.56,13200.0,36.2323,36.2406,36.224,36.2323,13200.0
2009-09-09 13:00:00,43.56,43.56,43.52,43.53,17300.0,36.2323,36.2323,36.1991,36.2074,17300.0
2009-09-09 13:05:00,43.53,43.56,43.52,43.55,15000.0,36.2074,36.2323,36.1991,36.224,15000.0
2009-09-09 13:10:00,43.55,43.55,43.52,43.54,4300.0,36.224,36.224,36.1991,36.2157,4300.0
2009-09-09 13:15:00,43.54,43.57,43.52,43.54,11000.0,36.2157,36.2406,36.1991,36.2157,11000.0
2009-09-09 13:20:00,43.54,43.56,43.53,43.53,8000.0,36.2157,36.2323,36.2074,36.2074,8000.0
2009-09-09 13:25:00,43.53,43.54,43.51,43.51,21000.0,36.2074,36.2157,36.1907,36.1907,21000.0
2009-09-09 13:30:00,43.51,43.51,43.49,43.5,58400.0,36.1907,36.1907,36.1741,36.1824,58400.0
2009-09-09 13:35:00,43.5,43.52,43.5,43.52,6900.0,36.1824,36.1991,36.1824,36.1991,6900.0
2009-09-09 13:40:00,43.52,43.52,43.49,43.5,11900.0,36.1991,36.1991,36.1741,36.1824,11900.0
2009-09-09 13:45:00,43.51,43.53,43.51,43.52,11200.0,36.1907,36.2074,36.1907,36.1991,11200.0
2009-09-09 13:50:00,43.52,43.54,43.5,43.53,13800.0,36.1991,36.2157,36.1824,36.2074,13800.0
2009-09-09 13:55:00,43.54,43.55,43.51,43.52,15900.0,36.2157,36.224,36.1907,36.1991,15900.0
2009-09-09 14:00:00,43.52,43.53,43.48,43.49,31600.0,36.1991,36.2074,36.1658,36.1741,31600.0
2009-09-09 14:05:00,43.5,43.5,43.47,43.48,28600.0,36.1824,36.1824,36.1575,36.1658,28600.0
2009-09-09 14:10:00,43.48,43.48,43.42,43.43,77700.0,36.1658,36.1658,36.1159,36.1242,77700.0
2009-09-09 14:15:00,43.42,43.42,43.29,43.31,18400.0,36.1159,36.1159,36.0077,36.0244,18400.0
2009-09-09 14:20:00,43.3,43.33,43.25,43.3,82700.0,36.0161,36.041,35.9745,36.0161,82700.0
2009-09-09 14:25:00,43.31,43.35,43.29,43.31,15900.0,36.0244,36.0576,36.0077,36.0244,15900.0
2009-09-09 14:30:00,43.31,43.44,43.3,43.42,21500.0,36.0244,36.1325,36.0161,36.1159,21500.0
2009-09-09 14:35:00,43.42,43.43,43.39,43.4,38700.0,36.1159,36.1242,36.0909,36.0992,38700.0
2009-09-09 14:40:00,43.39,43.42,43.38,43.41,25800.0,36.0909,36.1159,36.0826,36.1076,25800.0
2009-09-09 14:45:00,43.42,43.42,43.39,43.4,44900.0,36.1159,36.1159,36.0909,36.0992,44900.0
2009-09-09 14:50:00,43.41,43.42,43.39,43.4,30800.0,36.1076,36.1159,36.0909,36.0992,30800.0
2009-09-09 14:55:00,43.41,43.42,43.38,43.39,35600.0,36.1076,36.1159,36.0826,36.0909,35600.0
2009-09-09 15:00:00,43.39,43.44,43.37,43.42,19100.0,36.0909,36.1325,36.0743,36.1159,19100.0
2009-09-09 15:05:00,43.42,43.49,43.41,43.49,17600.0,36.1159,36.1741,36.1076,36.1741,17600.0
2009-09-09 15:10:00,43.49,43.6,43.49,43.56,20300.0,36.1741,36.2656,36.1741,36.2323,20300.0
2009-09-09 15:15:00,43.55,43.56,43.53,43.53,9100.0,36.224,36.2323,36.2074,36.2074,9100.0
2009-09-09 15:20:00,43.54,43.55,43.52,43.54,12900.0,36.2157,36.224,36.1991,36.2157,12900.0
2009-09-09 15:25:00,43.54,43.57,43.48,43.51,22700.0,36.2157,36.2406,36.1658,36.1907,22700.0
2009-09-09 15:30:00,43.51,43.55,43.46,43.47,27200.0,36.1907,36.224,36.1491,36.1575,27200.0
2009-09-09 15:35:00,43.47,43.48,43.47,43.48,17800.0,36.1575,36.1658,36.1575,36.1658,17800.0
2009-09-09 15:40:00,43.48,43.58,43.47,43.56,33400.0,36.1658,36.249,36.1575,36.2323,33400.0
2009-09-09 15:45:00,43.55,43.68,43.55,43.67,22100.0,36.224,36.3321,36.224,36.3238,22100.0
2009-09-09 15:50:00,43.68,43.69,43.63,43.64,43200.0,36.3321,36.3405,36.2905,36.2989,43200.0
2009-09-09 15:55:00,43.63,43.68,43.62,43.66,82000.0,36.2905,36.3321,36.2822,36.3155,82000.0
2009-09-10 09:30:00,43.94,43.94,43.36,43.5,23700.0,36.5484,36.5484,36.066,36.1824,23700.0
2009-09-10 09:35:00,43.49,43.59,43.36,43.36,38500.0,36.1741,36.2573,36.066,36.066,38500.0
2009-09-10 09:40:00,43.36,43.51,43.23,43.25,40900.0,36.066,36.1907,35.9578,35.9745,40900.0
2009-09-10 09:45:00,43.23,43.32,43.14,43.27,59200.0,35.9578,36.0327,35.883,35.9911,59200.0
2009-09-10 09:50:00,43.29,43.4,43.26,43.38,25500.0,36.0077,36.0992,35.9828,36.0826,25500.0
2009-09-10 09:55:00,43.39,43.43,43.36,43.4,18800.0,36.0909,36.1242,36.066,36.0992,18800.0
2009-09-10 10:00:00,43.4,43.42,43.4,43.41,13000.0,36.0992,36.1159,36.0992,36.1076,13000.0
2009-09-10 10:05:00,43.41,43.48,43.4,43.45,27400.0,36.1076,36.1658,36.0992,36.1408,27400.0
2009-09-10 10:10:00,43.45,43.54,43.45,43.53,26600.0,36.1408,36.2157,36.1408,36.2074,26600.0
2009-09-10 10:15:00,43.52,43.55,43.47,43.55,22500.0,36.1991,36.224,36.1575,36.224,22500.0
2009-09-10 10:20:00,43.54,43.57,43.5,43.54,25900.0,36.2157,36.2406,36.1824,36.2157,25900.0
2009-09-10 10:25:00,43.55,43.58,43.53,43.56,23100.0,36.224,36.249,36.2074,36.2323,23100.0
2009-09-10 10:30:00,43.56,43.62,43.53,43.54,26300.0,36.2323,36.2822,36.2074,36.2157,26300.0
2009-09-10 10:35:00,43.55,43.68,43.54,43.68,16400.0,36.224,36.3321,36.2157,36.3321,16400.0
2009-09-10 10:40:00,43.68,43.68,43.66,43.66,13600.0,36.3321,36.3321,36.3155,36.3155,13600.0
2009-09-10 10:45:00,43.67,43.67,43.63,43.64,12500.0,36.3238,36.3238,36.2905,36.2989,12500.0
2009-09-10 10:50:00,43.64,43.73,43.64,43.72,16200.0,36.2989,36.3737,36.2989,36.3654,16200.0
2009-09-10 10:55:00,43.73,43.73,43.7,43.7,12300.0,36.3737,36.3737,36.3488,36.3488,12300.0
2009-09-10 11:00:00,43.7,43.75,43.7,43.74,12200.0,36.3488,36.3904,36.3488,36.382,12200.0
2009-09-10 11:05:00,43.74,43.81,43.74,43.81,29700.0,36.382,36.4403,36.382,36.4403,29700.0
2009-09-10 11:10:00,43.81,43.81,43.78,43.79,12800.0,36.4403,36.4403,36.4153,36.4236,12800.0
2009-09-10 11:15:00,43.79,43.8,43.78,43.79,20400.0,36.4236,36.432,36.4153,36.4236,20400.0
2009-09-10 11:20:00,43.8,43.8,43.79,43.79,13500.0,36.432,36.432,36.4236,36.4236,13500.0
2009-09-10 11:25:00,43.79,43.82,43.79,43.82,18400.0,36.4236,36.4486,36.4236,36.4486,18400.0
2009-09-10 11:30:00,43.82,43.82,43.81,43.82,6800.0,36.4486,36.4486,36.4403,36.4486,6800.0
2009-09-10 11:35:00,43.82,43.85,43.81,43.85,18100.0,36.4486,36.4735,36.4403,36.4735,18100.0
2009-09-10 11:40:00,43.85,43.87,43.83,43.85,18500.0,36.4735,36.4902,36.4569,36.4735,18500.0
2009-09-10 11:45:00,43.85,43.91,43.85,43.9,16800.0,36.4735,36.5234,36.4735,36.5151,16800.0
2009-09-10 11:50:00,43.9,43.91,43.89,43.9,26500.0,36.5151,36.5234,36.5068,36.5151,26500.0
2009-09-10 11:55:00,43.9,43.94,43.89,43.94,27300.0,36.5151,36.5484,36.5068,36.5484,27300.0
2009-09-10 12:00:00,43.95,43.95,43.9,43.9,16400.0,36.5567,36.5567,36.5151,36.5151,16400.0
2009-09-10 12:05:00,43.91,43.91,43.89,43.91,6900.0,36.5234,36.5234,36.5068,36.5234,6900.0
2009-09-10 12:10:00,43.91,43.91,43.9,43.91,8300.0,36.5234,36.5234,36.5151,36.5234,8300.0
2009-09-10 12:15:00,43.91,43.92,43.9,43.91,11800.0,36.5234,36.5318,36.5151,36.5234,11800.0
2009-09-10 12:20:00,43.92,43.92,43.9,43.9,14200.0,36.5318,36.5318,36.5151,36.5151,14200.0
2009-09-10 12:25:00,43.91,43.92,43.89,43.89,30000.0,36.5234,36.5318,36.5068,36.5068,30000.0
2009-09-10 12:30:00,43.89,43.91,43.89,43.89,16800.0,36.5068,36.5234,36.5068,36.5068,16800.0
2009-09-10 12:35:00,43.9,43.91,43.89,43.91,44300.0,36.5151,36.5234,36.5068,36.5234,44300.0
2009-09-10 12:40:00,43.91,43.92,43.9,43.92,10200.0,36.5234,36.5318,36.5151,36.5318,10200.0
2009-09-10 12:45:00,43.92,43.94,43.92,43.94,9200.0,36.5318,36.5484,36.5318,36.5484,9200.0
2009-09-10 12:50:00,43.93,43.95,43.93,43.94,16600.0,36.5401,36.5567,36.5401,36.5484,16600.0
2009-09-10 12:55:00,43.94,43.96,43.94,43.96,16900.0,36.5484,36.565,36.5484,36.565,16900.0
2009-09-10 13:00:00,43.96,43.97,43.93,43.97,46700.0,36.565,36.5734,36.5401,36.5734,46700.0
2009-09-10 13:05:00,43.97,43.99,43.96,43.98,25300.0,36.5734,36.59,36.565,36.5817,25300.0
2009-09-10 13:10:00,43.97,43.99,43.97,43.99,19200.0,36.5734,36.59,36.5734,36.59,19200.0
2009-09-10 13:15:00,43.99,44.0,43.97,43.97,14000.0,36.59,36.5983,36.5734,36.5734,14000.0
2009-09-10 13:20:00,43.98,43.98,43.96,43.96,10400.0,36.5817,36.5817,36.565,36.565,10400.0
2009-09-10 13:25:00,43.97,43.97,43.96,43.97,4300.0,36.5734,36.5734,36.565,36.5734,4300.0
2009-09-10 13:30:00,43.96,44.0,43.96,43.99,21500.0,36.565,36.5983,36.565,36.59,21500.0
2009-09-10 13:35:00,43.99,44.0,43.98,43.99,7700.0,36.59,36.5983,36.5817,36.59,7700.0
2009-09-10 13:40:00,44.0,44.0,43.97,43.97,36000.0,36.5983,36.5983,36.5734,36.5734,36000.0
2009-09-10 13:45:00,43.98,44.0,43.97,44.0,11400.0,36.5817,36.5983,36.5734,36.5983,11400.0
2009-09-10 13:50:00,44.0,44.04,43.99,44.04,31500.0,36.5983,36.6316,36.59,36.6316,31500.0
2009-09-10 13:55:00,44.03,44.09,44.02,44.09,11400.0,36.6233,36.6732,36.6149,36.6732,11400.0
2009-09-10 14:00:00,44.1,44.15,44.1,44.12,14800.0,36.6815,36.7231,36.6815,36.6981,14800.0
2009-09-10 14:05:00,44.12,44.13,44.11,44.12,9600.0,36.6981,36.7064,36.6898,36.6981,9600.0
2009-09-10 14:10:00,44.11,44.12,44.09,44.09,10200.0,36.6898,36.6981,36.6732,36.6732,10200.0
2009-09-10 14:15:00,44.1,44.1,44.08,44.08,13500.0,36.6815,36.6815,36.6648,36.6648,13500.0
2009-09-10 14:20:00,44.08,44.09,44.07,44.09,7100.0,36.6648,36.6732,36.6565,36.6732,7100.0
2009-09-10 14:25:00,44.08,44.16,44.08,44.14,37200.0,36.6648,36.7314,36.6648,36.7148,37200.0
2009-09-10 14:30:00,44.13,44.15,44.12,44.14,14300.0,36.7064,36.7231,36.6981,36.7148,14300.0
2009-09-10 14:35:00,44.14,44.16,44.14,44.15,8600.0,36.7148,36.7314,36.7148,36.7231,8600.0
2009-09-10 14:40:00,44.15,44.15,44.14,44.15,8400.0,36.7231,36.7231,36.7148,36.7231,8400.0
2009-09-10 14:45:00,44.15,44.15,44.14,44.15,5600.0,36.7231,36.7231,36.7148,36.7231,5600.0
2009-09-10 14:50:00,44.15,44.15,44.14,44.15,7000.0,36.7231,36.7231,36.7148,36.7231,7000.0
2009-09-10 14:55:00,44.15,44.15,44.14,44.15,9600.0,36.7231,36.7231,36.7148,36.7231,9600.0
2009-09-10 15:00:00,44.15,44.15,44.14,44.15,16100.0,36.7231,36.7231,36.7148,36.7231,16100.0
2009-09-10 15:05:00,44.14,44.15,44.04,44.05,28300.0,36.7148,36.7231,36.6316,36.6399,28300.0
2009-09-10 15:10:00,44.04,44.05,44.02,44.03,9500.0,36.6316,36.6399,36.6149,36.6233,9500.0
2009-09-10 15:15:00,44.03,44.04,44.02,44.04,19100.0,36.6233,36.6316,36.6149,36.6316,19100.0
2009-09-10 15:20:00,44.03,44.06,44.03,44.05,24500.0,36.6233,36.6482,36.6233,36.6399,24500.0
2009-09-10 15:25:00,44.05,44.1,44.05,44.09,16000.0,36.6399,36.6815,36.6399,36.6732,16000.0
2009-09-10 15:30:00,44.09,44.15,44.08,44.15,22200.0,36.6732,36.7231,36.6648,36.7231,22200.0
2009-09-10 15:35:00,44.15,44.15,44.09,44.11,23400.0,36.7231,36.7231,36.6732,36.6898,23400.0
2009-09-10 15:40:00,44.11,44.16,44.1,44.16,48100.0,36.6898,36.7314,36.6815,36.7314,48100.0
2009-09-10 15:45:00,44.16,44.24,44.15,44.24,63500.0,36.7314,36.7979,36.7231,36.7979,63500.0
2009-09-10 15:50:00,44.24,44.27,44.2,44.27,72400.0,36.7979,36.8229,36.7647,36.8229,72400.0
2009-09-10 15:55:00,44.27,44.34,44.26,44.34,106400.0,36.8229,36.8811,36.8146,36.8811,106400.0
2009-09-11 09:30:00,44.46,44.76,44.22,44.23,117700.0,37.0986,37.3489,36.8983,36.9067,117700.0
2009-09-11 09:35:00,44.26,44.45,44.26,44.37,12700.0,36.9317,37.0902,36.9317,37.0235,12700.0
2009-09-11 09:40:00,44.37,44.37,44.22,44.26,21900.0,37.0235,37.0235,36.8983,36.9317,21900.0
2009-09-11 09:45:00,44.25,44.3,44.21,44.28,14500.0,36.9234,36.9651,36.89,36.9484,14500.0
2009-09-11 09:50:00,44.28,44.29,44.19,44.27,25000.0,36.9484,36.9567,36.8733,36.9401,25000.0
2009-09-11 09:55:00,44.28,44.3,44.22,44.26,38300.0,36.9484,36.9651,36.8983,36.9317,38300.0
2009-09-11 10:00:00,44.27,44.27,44.06,44.12,35500.0,36.9401,36.9401,36.7648,36.8149,35500.0
2009-09-11 10:05:00,44.13,44.17,44.0,44.08,27000.0,36.8232,36.8566,36.7148,36.7815,27000.0
2009-09-11 10:10:00,44.09,44.12,44.05,44.11,16800.0,36.7899,36.8149,36.7565,36.8065,16800.0
2009-09-11 10:15:00,44.11,44.13,44.04,44.11,19200.0,36.8065,36.8232,36.7481,36.8065,19200.0
2009-09-11 10:20:00,44.1,44.13,44.08,44.08,23600.0,36.7982,36.8232,36.7815,36.7815,23600.0
2009-09-11 10:25:00,44.1,44.11,44.05,44.09,18700.0,36.7982,36.8065,36.7565,36.7899,18700.0
2009-09-11 10:30:00,44.11,44.16,44.1,44.12,54500.0,36.8065,36.8483,36.7982,36.8149,54500.0
2009-09-11 10:35:00,44.11,44.28,44.11,44.28,19300.0,36.8065,36.9484,36.8065,36.9484,19300.0
2009-09-11 10:40:00,44.28,44.28,44.06,44.06,21400.0,36.9484,36.9484,36.7648,36.7648,21400.0
2009-09-11 10:45:00,44.05,44.17,44.05,44.16,8800.0,36.7565,36.8566,36.7565,36.8483,8800.0
2009-09-11 10:50:00,44.15,44.16,44.1,44.12,10800.0,36.8399,36.8483,36.7982,36.8149,10800.0
2009-09-11 10:55:00,44.12,44.15,44.11,44.13,6500.0,36.8149,36.8399,36.8065,36.8232,6500.0
2009-09-11 11:00:00,44.14,44.2,44.12,44.17,17000.0,36.8316,36.8816,36.8149,36.8566,17000.0
2009-09-11 11:05:00,44.16,44.18,44.14,44.16,8100.0,36.8483,36.865,36.8316,36.8483,8100.0
2009-09-11 11:10:00,44.16,44.16,44.05,44.05,31500.0,36.8483,36.8483,36.7565,36.7565,31500.0
2009-09-11 11:15:00,44.05,44.19,44.05,44.18,31000.0,36.7565,36.8733,36.7565,36.865,31000.0
2009-09-11 11:20:00,44.19,44.19,44.16,44.18,6500.0,36.8733,36.8733,36.8483,36.865,6500.0
2009-09-11 11:25:00,44.19,44.19,44.04,44.07,20800.0,36.8733,36.8733,36.7481,36.7732,20800.0
2009-09-11 11:30:00,44.06,44.11,44.04,44.09,11700.0,36.7648,36.8065,36.7481,36.7899,11700.0
2009-09-11 11:35:00,44.07,44.1,44.07,44.08,8900.0,36.7732,36.7982,36.7732,36.7815,8900.0
2009-09-11 11:40:00,44.08,44.08,43.96,43.97,51800.0,36.7815,36.7815,36.6814,36.6897,51800.0
2009-09-11 11:45:00,43.98,44.03,43.98,44.0,20100.0,36.6981,36.7398,36.6981,36.7148,20100.0
2009-09-11 11:50:00,44.0,44.02,43.98,44.0,56300.0,36.7148,36.7314,36.6981,36.7148,56300.0
2009-09-11 11:55:00,43.99,44.01,43.95,44.01,69500.0,36.7064,36.7231,36.673,36.7231,69500.0
2009-09-11 12:00:00,44.01,44.04,43.99,44.0,19100.0,36.7231,36.7481,36.7064,36.7148,19100.0
2009-09-11 12:05:00,44.0,44.01,43.95,44.0,11800.0,36.7148,36.7231,36.673,36.7148,11800.0
2009-09-11 12:10:00,44.0,44.01,43.99,44.0,4000.0,36.7148,36.7231,36.7064,36.7148,4000.0
2009-09-11 12:15:00,44.0,44.02,43.99,43.99,8800.0,36.7148,36.7314,36.7064,36.7064,8800.0
2009-09-11 12:20:00,43.99,44.0,43.95,43.96,31600.0,36.7064,36.7148,36.673,36.6814,31600.0
2009-09-11 12:25:00,43.96,43.99,43.96,43.98,28400.0,36.6814,36.7064,36.6814,36.6981,28400.0
2009-09-11 12:30:00,43.98,43.99,43.94,43.98,37800.0,36.6981,36.7064,36.6647,36.6981,37800.0
2009-09-11 12:35:00,43.97,43.99,43.93,43.97,32600.0,36.6897,36.7064,36.6563,36.6897,32600.0
2009-09-11 12:40:00,43.97,44.03,43.95,44.02,14800.0,36.6897,36.7398,36.673,36.7314,14800.0
2009-09-11 12:45:00,44.03,44.03,44.0,44.01,11600.0,36.7398,36.7398,36.7148,36.7231,11600.0
2009-09-11 12:50:00,44.02,44.08,44.02,44.06,12200.0,36.7314,36.7815,36.7314,36.7648,12200.0
2009-09-11 12:55:00,44.06,44.09,44.03,44.04,10900.0,36.7648,36.7899,36.7398,36.7481,10900.0
2009-09-11 13:00:00,44.05,44.05,43.99,43.99,12500.0,36.7565,36.7565,36.7064,36.7064,12500.0
2009-09-11 13:05:00,43.99,44.0,43.95,43.96,25100.0,36.7064,36.7148,36.673,36.6814,25100.0
2009-09-11 13:10:00,43.96,43.98,43.95,43.96,21000.0,36.6814,36.6981,36.673,36.6814,21000.0
2009-09-11 13:15:00,43.97,44.03,43.93,43.96,58600.0,36.6897,36.7398,36.6563,36.6814,58600.0
2009-09-11 13:20:00,43.96,43.99,43.93,43.99,33600.0,36.6814,36.7064,36.6563,36.7064,33600.0
2009-09-11 13:25:00,43.98,43.99,43.98,43.99,6500.0,36.6981,36.7064,36.6981,36.7064,6500.0
2009-09-11 13:30:00,43.99,44.03,43.98,44.0,90000.0,36.7064,36.7398,36.6981,36.7148,90000.0
2009-09-11 13:35:00,44.01,44.01,43.97,43.98,23900.0,36.7231,36.7231,36.6897,36.6981,23900.0
2009-09-11 13:40:00,43.97,43.98,43.9,43.91,14400.0,36.6897,36.6981,36.6313,36.6397,14400.0
2009-09-11 13:45:00,43.91,43.99,43.91,43.94,49100.0,36.6397,36.7064,36.6397,36.6647,49100.0
2009-09-11 13:50:00,43.94,43.98,43.94,43.98,23000.0,36.6647,36.6981,36.6647,36.6981,23000.0
2009-09-11 13:55:00,43.98,43.98,43.93,43.94,14200.0,36.6981,36.6981,36.6563,36.6647,14200.0
2009-09-11 14:00:00,43.94,43.99,43.93,43.93,23500.0,36.6647,36.7064,36.6563,36.6563,23500.0
2009-09-11 14:05:00,43.93,43.99,43.9,43.98,20800.0,36.6563,36.7064,36.6313,36.6981,20800.0
2009-09-11 14:10:00,43.96,44.0,43.95,44.0,7000.0,36.6814,36.7148,36.673,36.7148,7000.0
2009-09-11 14:15:00,44.0,44.0,43.97,43.98,43700.0,36.7148,36.7148,36.6897,36.6981,43700.0
2009-09-11 14:20:00,43.97,43.98,43.92,43.93,19600.0,36.6897,36.6981,36.648,36.6563,19600.0
2009-09-11 14:25:00,43.92,43.93,43.9,43.9,77200.0,36.648,36.6563,36.6313,36.6313,77200.0
2009-09-11 14:30:00,43.9,44.0,43.9,43.99,11600.0,36.6313,36.7148,36.6313,36.7064,11600.0
2009-09-11 14:35:00,44.0,44.0,43.95,43.96,11000.0,36.7148,36.7148,36.673,36.6814,11000.0
2009-09-11 14:40:00,43.95,43.96,43.95,43.96,7800.0,36.673,36.6814,36.673,36.6814,7800.0
2009-09-11 14:45:00,43.96,43.98,43.94,43.96,13600.0,36.6814,36.6981,36.6647,36.6814,13600.0
2009-09-11 14:50:00,43.95,43.98,43.95,43.98,15200.0,36.673,36.6981,36.673,36.6981,15200.0
2009-09-11 14:55:00,43.98,43.98,43.94,43.97,44600.0,36.6981,36.6981,36.6647,36.6897,44600.0
2009-09-11 15:00:00,43.97,43.98,43.96,43.97,8600.0,36.6897,36.6981,36.6814,36.6897,8600.0
2009-09-11 15:05:00,43.97,43.98,43.97,43.97,10100.0,36.6897,36.6981,36.6897,36.6897,10100.0
2009-09-11 15:10:00,43.97,43.98,43.97,43.98,13700.0,36.6897,36.6981,36.6897,36.6981,13700.0
2009-09-11 15:15:00,43.97,43.97,43.96,43.97,16500.0,36.6897,36.6897,36.6814,36.6897,16500.0
2009-09-11 15:20:00,43.97,44.04,43.97,44.03,29600.0,36.6897,36.7481,36.6897,36.7398,29600.0
2009-09-11 15:25:00,44.04,44.08,44.03,44.07,42700.0,36.7481,36.7815,36.7398,36.7732,42700.0
2009-09-11 15:30:00,44.07,44.1,44.03,44.03,54200.0,36.7732,36.7982,36.7398,36.7398,54200.0
2009-09-11 15:35:00,44.03,44.03,43.98,44.0,43800.0,36.7398,36.7398,36.6981,36.7148,43800.0
2009-09-11 15:40:00,44.0,44.08,43.99,44.05,39300.0,36.7148,36.7815,36.7064,36.7565,39300.0
2009-09-11 15:45:00,44.05,44.06,43.99,44.0,61400.0,36.7565,36.7648,36.7064,36.7148,61400.0
2009-09-11 15:50:00,44.0,44.02,43.98,44.0,66700.0,36.7148,36.7314,36.6981,36.7148,66700.0
2009-09-11 15:55:00,44.0,44.01,43.96,44.0,88100.0,36.7148,36.7231,36.6814,36.7148,88100.0
2009-09-14 09:30:00,43.8,44.04,43.8,43.96,31600.0,36.5479,36.7481,36.5479,36.6814,31600.0
2009-09-14 09:35:00,43.95,43.99,43.81,43.96,38100.0,36.673,36.7064,36.5562,36.6814,38100.0
2009-09-14 09:40:00,43.97,44.23,43.97,44.14,38400.0,36.6897,36.9067,36.6897,36.8316,38400.0
2009-09-14 09:45:00,44.14,44.15,43.99,44.08,57600.0,36.8316,36.8399,36.7064,36.7815,57600.0
2009-09-14 09:50:00,44.08,44.17,44.03,44.09,40900.0,36.7815,36.8566,36.7398,36.7899,40900.0
2009-09-14 09:55:00,44.08,44.2,44.0,44.2,27100.0,36.7815,36.8816,36.7148,36.8816,27100.0
2009-09-14 10:00:00,44.21,44.25,44.1,44.11,27300.0,36.89,36.9234,36.7982,36.8065,27300.0
2009-09-14 10:05:00,44.11,44.19,44.08,44.19,27400.0,36.8065,36.8733,36.7815,36.8733,27400.0
2009-09-14 10:10:00,44.17,44.19,44.05,44.05,31900.0,36.8566,36.8733,36.7565,36.7565,31900.0
2009-09-14 10:15:00,44.05,44.09,44.0,44.04,43700.0,36.7565,36.7899,36.7148,36.7481,43700.0
2009-09-14 10:20:00,44.04,44.18,44.04,44.16,24600.0,36.7481,36.865,36.7481,36.8483,24600.0
2009-09-14 10:25:00,44.15,44.21,44.15,44.19,11900.0,36.8399,36.89,36.8399,36.8733,11900.0
2009-09-14 10:30:00,44.19,44.29,44.19,44.28,11400.0,36.8733,36.9567,36.8733,36.9484,11400.0
2009-09-14 10:35:00,44.28,44.28,44.19,44.27,30800.0,36.9484,36.9484,36.8733,36.9401,30800.0
2009-09-14 10:40:00,44.27,44.45,44.25,44.43,41500.0,36.9401,37.0902,36.9234,37.0736,41500.0
2009-09-14 10:45:00,44.42,44.5,44.41,44.45,24800.0,37.0652,37.132,37.0569,37.0902,24800.0
2009-09-14 10:50:00,44.45,44.52,44.41,44.5,57100.0,37.0902,37.1487,37.0569,37.132,57100.0
2009-09-14 10:55:00,44.51,44.54,44.46,44.54,12700.0,37.1403,37.1653,37.0986,37.1653,12700.0
2009-09-14 11:00:00,44.53,44.55,44.49,44.55,20300.0,37.157,37.1737,37.1236,37.1737,20300.0
2009-09-14 11:05:00,44.54,44.65,44.54,44.62,34800.0,37.1653,37.2571,37.1653,37.2321,34800.0
2009-09-14 11:10:00,44.62,44.74,44.62,44.74,32300.0,37.2321,37.3322,37.2321,37.3322,32300.0
2009-09-14 11:15:00,44.75,44.8,44.75,44.79,23600.0,37.3406,37.3823,37.3406,37.374,23600.0
2009-09-14 11:20:00,44.8,44.83,44.75,44.76,26900.0,37.3823,37.4073,37.3406,37.3489,26900.0
2009-09-14 11:25:00,44.75,44.8,44.75,44.78,24400.0,37.3406,37.3823,37.3406,37.3656,24400.0
2009-09-14 11:30:00,44.78,44.8,44.78,44.8,12800.0,37.3656,37.3823,37.3656,37.3823,12800.0
2009-09-14 11:35:00,44.8,44.83,44.79,44.82,17000.0,37.3823,37.4073,37.374,37.399,17000.0
2009-09-14 11:40:00,44.83,44.9,44.82,44.86,29800.0,37.4073,37.4657,37.399,37.4324,29800.0
2009-09-14 11:45:00,44.87,44.94,44.87,44.9,71500.0,37.4407,37.4991,37.4407,37.4657,71500.0
2009-09-14 11:50:00,44.9,44.97,44.9,44.97,48200.0,37.4657,37.5241,37.4657,37.5241,48200.0
2009-09-14 11:55:00,44.96,44.98,44.91,44.93,39500.0,37.5158,37.5325,37.4741,37.4908,39500.0
2009-09-14 12:00:00,44.94,44.96,44.94,44.95,24000.0,37.4991,37.5158,37.4991,37.5075,24000.0
2009-09-14 12:05:00,44.96,44.96,44.95,44.96,18700.0,37.5158,37.5158,37.5075,37.5158,18700.0
2009-09-14 12:10:00,44.95,44.96,44.95,44.96,11200.0,37.5075,37.5158,37.5075,37.5158,11200.0
2009-09-14 12:15:00,44.96,44.96,44.95,44.96,12300.0,37.5158,37.5158,37.5075,37.5158,12300.0
2009-09-14 12:20:00,44.96,45.0,44.95,44.99,34600.0,37.5158,37.5492,37.5075,37.5408,34600.0
2009-09-14 12:25:00,44.99,45.07,44.95,44.99,148300.0,37.5408,37.6076,37.5075,37.5408,148300.0
2009-09-14 12:30:00,44.99,45.09,44.96,45.09,48500.0,37.5408,37.6243,37.5158,37.6243,48500.0
2009-09-14 12:35:00,45.09,45.14,45.05,45.13,35000.0,37.6243,37.666,37.5909,37.6577,35000.0
2009-09-14 12:40:00,45.13,45.18,45.13,45.15,26600.0,37.6577,37.6994,37.6577,37.6743,26600.0
2009-09-14 12:45:00,45.15,45.23,45.13,45.21,37200.0,37.6743,37.7411,37.6577,37.7244,37200.0
2009-09-14 12:50:00,45.21,45.22,45.08,45.18,40500.0,37.7244,37.7328,37.6159,37.6994,40500.0
2009-09-14 12:55:00,45.18,45.24,45.16,45.23,22200.0,37.6994,37.7494,37.6827,37.7411,22200.0
2009-09-14 13:00:00,45.23,45.26,45.2,45.23,48100.0,37.7411,37.7661,37.7161,37.7411,48100.0
2009-09-14 13:05:00,45.23,45.26,45.23,45.25,15600.0,37.7411,37.7661,37.7411,37.7578,15600.0
2009-09-14 13:10:00,45.26,45.28,45.25,45.28,30500.0,37.7661,37.7828,37.7578,37.7828,30500.0
2009-09-14 13:15:00,45.28,45.3,45.27,45.3,27700.0,37.7828,37.7995,37.7745,37.7995,27700.0
2009-09-14 13:20:00,45.3,45.34,45.29,45.31,29300.0,37.7995,37.8329,37.7912,37.8079,29300.0
2009-09-14 13:25:00,45.32,45.35,45.27,45.32,77900.0,37.8162,37.8412,37.7745,37.8162,77900.0
2009-09-14 13:30:00,45.33,45.36,45.32,45.35,20100.0,37.8245,37.8496,37.8162,37.8412,20100.0
2009-09-14 13:35:00,45.36,45.39,45.35,45.37,29900.0,37.8496,37.8746,37.8412,37.8579,29900.0
2009-09-14 13:40:00,45.38,45.44,45.37,45.44,40700.0,37.8663,37.9163,37.8579,37.9163,40700.0
2009-09-14 13:45:00,45.43,45.48,45.42,45.47,25100.0,37.908,37.9497,37.8996,37.9414,25100.0
2009-09-14 13:50:00,45.47,45.47,45.41,45.46,34300.0,37.9414,37.9414,37.8913,37.933,34300.0
2009-09-14 13:55:00,45.45,45.5,45.45,45.47,46800.0,37.9247,37.9664,37.9247,37.9414,46800.0
2009-09-14 14:00:00,45.48,45.54,45.47,45.5,104500.0,37.9497,37.9998,37.9414,37.9664,104500.0
2009-09-14 14:05:00,45.51,45.55,45.5,45.55,42300.0,37.9747,38.0081,37.9664,38.0081,42300.0
2009-09-14 14:10:00,45.55,45.67,45.55,45.6,95600.0,38.0081,38.1082,38.0081,38.0498,95600.0
2009-09-14 14:15:00,45.6,45.68,45.6,45.68,32200.0,38.0498,38.1166,38.0498,38.1166,32200.0
2009-09-14 14:20:00,45.68,45.71,45.66,45.67,41000.0,38.1166,38.1416,38.0999,38.1082,41000.0
2009-09-14 14:25:00,45.67,45.82,45.62,45.82,65300.0,38.1082,38.2334,38.0665,38.2334,65300.0
2009-09-14 14:30:00,45.8,45.88,45.76,45.79,91200.0,38.2167,38.2835,38.1833,38.2084,91200.0
2009-09-14 14:35:00,45.79,45.8,45.76,45.79,54100.0,38.2084,38.2167,38.1833,38.2084,54100.0
2009-09-14 14:40:00,45.79,45.8,45.72,45.74,42600.0,38.2084,38.2167,38.15,38.1667,42600.0
2009-09-14 14:45:00,45.74,45.74,45.67,45.71,98600.0,38.1667,38.1667,38.1082,38.1416,98600.0
2009-09-14 14:50:00,45.71,45.73,45.69,45.7,61800.0,38.1416,38.1583,38.1249,38.1333,61800.0
2009-09-14 14:55:00,45.71,45.77,45.69,45.74,119100.0,38.1416,38.1917,38.1249,38.1667,119100.0
2009-09-14 15:00:00,45.75,45.77,45.71,45.72,57800.0,38.175,38.1917,38.1416,38.15,57800.0
2009-09-14 15:05:00,45.72,45.72,45.64,45.66,45000.0,38.15,38.15,38.0832,38.0999,45000.0
2009-09-14 15:10:00,45.67,45.69,45.63,45.63,55900.0,38.1082,38.1249,38.0749,38.0749,55900.0
2009-09-14 15:15:00,45.63,45.66,45.62,45.64,108800.0,38.0749,38.0999,38.0665,38.0832,108800.0
2009-09-14 15:20:00,45.63,45.69,45.58,45.6,80400.0,38.0749,38.1249,38.0331,38.0498,80400.0
2009-09-14 15:25:00,45.6,45.62,45.57,45.62,75000.0,38.0498,38.0665,38.0248,38.0665,75000.0
2009-09-14 15:30:00,45.62,45.69,45.62,45.67,94800.0,38.0665,38.1249,38.0665,38.1082,94800.0
2009-09-14 15:35:00,45.68,45.73,45.67,45.73,59700.0,38.1166,38.1583,38.1082,38.1583,59700.0
2009-09-14 15:40:00,45.72,45.78,45.71,45.77,113500.0,38.15,38.2,38.1416,38.1917,113500.0
2009-09-14 15:45:00,45.77,45.91,45.77,45.91,167900.0,38.1917,38.3085,38.1917,38.3085,167900.0
2009-09-14 15:50:00,45.91,45.99,45.89,45.97,210500.0,38.3085,38.3753,38.2918,38.3586,210500.0
2009-09-14 15:55:00,45.97,45.97,45.86,45.88,191400.0,38.3586,38.3586,38.2668,38.2835,191400.0
2009-09-15 09:30:00,45.89,46.07,45.39,45.63,172700.0,38.2918,38.442,37.8746,38.0749,172700.0
2009-09-15 09:35:00,45.63,45.81,45.63,45.78,63100.0,38.0749,38.2251,38.0749,38.2,63100.0
2009-09-15 09:40:00,45.78,45.92,45.76,45.9,34100.0,38.2,38.3169,38.1833,38.3002,34100.0
2009-09-15 09:45:00,45.9,45.95,45.82,45.85,32900.0,38.3002,38.3419,38.2334,38.2584,32900.0
2009-09-15 09:50:00,45.85,45.86,45.74,45.78,26800.0,38.2584,38.2668,38.1667,38.2,26800.0
2009-09-15 09:55:00,45.77,45.79,45.71,45.77,42600.0,38.1917,38.2084,38.1416,38.1917,42600.0
2009-09-15 10:00:00,45.76,45.78,45.65,45.7,77600.0,38.1833,38.2,38.0916,38.1333,77600.0
2009-09-15 10:05:00,45.71,45.77,45.71,45.77,36100.0,38.1416,38.1917,38.1416,38.1917,36100.0
2009-09-15 10:10:00,45.77,45.83,45.67,45.68,46700.0,38.1917,38.2418,38.1082,38.1166,46700.0
2009-09-15 10:15:00,45.67,45.82,45.64,45.72,60400.0,38.1082,38.2334,38.0832,38.15,60400.0
2009-09-15 10:20:00,45.71,45.75,45.69,45.75,37900.0,38.1416,38.175,38.1249,38.175,37900.0
2009-09-15 10:25:00,45.75,45.81,45.71,45.8,90700.0,38.175,38.2251,38.1416,38.2167,90700.0
2009-09-15 10:30:00,45.8,45.92,45.79,45.83,46300.0,38.2167,38.3169,38.2084,38.2418,46300.0
2009-09-15 10:35:00,45.82,45.85,45.79,45.81,32000.0,38.2334,38.2584,38.2084,38.2251,32000.0
2009-09-15 10:40:00,45.81,45.83,45.8,45.81,37700.0,38.2251,38.2418,38.2167,38.2251,37700.0
2009-09-15 10:45:00,45.81,45.84,45.77,45.78,22000.0,38.2251,38.2501,38.1917,38.2,22000.0
2009-09-15 10:50:00,45.78,45.81,45.74,45.75,17900.0,38.2,38.2251,38.1667,38.175,17900.0
2009-09-15 10:55:00,45.76,45.86,45.76,45.86,29100.0,38.1833,38.2668,38.1833,38.2668,29100.0
2009-09-15 11:00:00,45.87,45.87,45.78,45.78,41200.0,38.2751,38.2751,38.2,38.2,41200.0
2009-09-15 11:05:00,45.76,45.82,45.74,45.79,30300.0,38.1833,38.2334,38.1667,38.2084,30300.0
2009-09-15 11:10:00,45.81,45.84,45.81,45.83,32600.0,38.2251,38.2501,38.2251,38.2418,32600.0
2009-09-15 11:15:00,45.82,45.82,45.76,45.82,26500.0,38.2334,38.2334,38.1833,38.2334,26500.0
2009-09-15 11:20:00,45.82,45.83,45.77,45.78,24500.0,38.2334,38.2418,38.1917,38.2,24500.0
2009-09-15 11:25:00,45.78,45.8,45.78,45.79,22200.0,38.2,38.2167,38.2,38.2084,22200.0
2009-09-15 11:30:00,45.79,45.8,45.75,45.77,32300.0,38.2084,38.2167,38.175,38.1917,32300.0
2009-09-15 11:35:00,45.77,45.81,45.77,45.8,29200.0,38.1917,38.2251,38.1917,38.2167,29200.0
2009-09-15 11:40:00,45.81,45.86,45.8,45.86,19600.0,38.2251,38.2668,38.2167,38.2668,19600.0
2009-09-15 11:45:00,45.86,45.93,45.85,45.92,23500.0,38.2668,38.3252,38.2584,38.3169,23500.0
2009-09-15 11:50:00,45.93,45.96,45.92,45.96,24100.0,38.3252,38.3502,38.3169,38.3502,24100.0
2009-09-15 11:55:00,45.96,46.0,45.93,45.99,49900.0,38.3502,38.3836,38.3252,38.3753,49900.0
2009-09-15 12:00:00,45.99,46.08,45.99,46.07,33000.0,38.3753,38.4504,38.3753,38.442,33000.0
2009-09-15 12:05:00,46.06,46.08,45.96,46.05,52500.0,38.4337,38.4504,38.3502,38.4253,52500.0
2009-09-15 12:10:00,46.05,46.08,46.05,46.06,22700.0,38.4253,38.4504,38.4253,38.4337,22700.0
2009-09-15 12:15:00,46.06,46.14,46.06,46.14,27500.0,38.4337,38.5004,38.4337,38.5004,27500.0
2009-09-15 12:20:00,46.14,46.18,46.13,46.18,14400.0,38.5004,38.5338,38.4921,38.5338,14400.0
2009-09-15 12:25:00,46.18,46.24,46.17,46.22,25400.0,38.5338,38.5839,38.5255,38.5672,25400.0
2009-09-15 12:30:00,46.22,46.23,46.17,46.17,32700.0,38.5672,38.5755,38.5255,38.5255,32700.0
2009-09-15 12:35:00,46.18,46.18,46.11,46.14,25000.0,38.5338,38.5338,38.4754,38.5004,25000.0
2009-09-15 12:40:00,46.13,46.17,46.12,46.17,27300.0,38.4921,38.5255,38.4837,38.5255,27300.0
2009-09-15 12:45:00,46.17,46.21,46.15,46.21,20600.0,38.5255,38.5588,38.5088,38.5588,20600.0
2009-09-15 12:50:00,46.22,46.28,46.19,46.28,19500.0,38.5672,38.6172,38.5421,38.6172,19500.0
2009-09-15 12:55:00,46.28,46.3,46.24,46.24,56700.0,38.6172,38.6339,38.5839,38.5839,56700.0
2009-09-15 13:00:00,46.25,46.28,46.22,46.26,25800.0,38.5922,38.6172,38.5672,38.6006,25800.0
2009-09-15 13:05:00,46.26,46.26,46.15,46.18,48900.0,38.6006,38.6006,38.5088,38.5338,48900.0
2009-09-15 13:10:00,46.18,46.22,46.18,46.19,26500.0,38.5338,38.5672,38.5338,38.5421,26500.0
2009-09-15 13:15:00,46.19,46.22,46.12,46.13,34800.0,38.5421,38.5672,38.4837,38.4921,34800.0
2009-09-15 13:20:00,46.13,46.2,46.12,46.19,34500.0,38.4921,38.5505,38.4837,38.5421,34500.0
2009-09-15 13:25:00,46.19,46.2,46.11,46.11,19600.0,38.5421,38.5505,38.4754,38.4754,19600.0
2009-09-15 13:30:00,46.11,46.13,46.04,46.04,43200.0,38.4754,38.4921,38.417,38.417,43200.0
2009-09-15 13:35:00,46.04,46.05,46.01,46.02,35500.0,38.417,38.4253,38.392,38.4003,35500.0
2009-09-15 13:40:00,46.02,46.04,45.99,46.0,38900.0,38.4003,38.417,38.3753,38.3836,38900.0
2009-09-15 13:45:00,46.0,46.0,45.97,46.0,36400.0,38.3836,38.3836,38.3586,38.3836,36400.0
2009-09-15 13:50:00,46.0,46.0,45.97,46.0,29600.0,38.3836,38.3836,38.3586,38.3836,29600.0
2009-09-15 13:55:00,46.0,46.02,45.99,46.02,48500.0,38.3836,38.4003,38.3753,38.4003,48500.0
2009-09-15 14:00:00,46.02,46.02,45.99,46.0,32800.0,38.4003,38.4003,38.3753,38.3836,32800.0
2009-09-15 14:05:00,45.99,46.01,45.93,45.94,59500.0,38.3753,38.392,38.3252,38.3335,59500.0
2009-09-15 14:10:00,45.94,45.94,45.89,45.9,50100.0,38.3335,38.3335,38.2918,38.3002,50100.0
2009-09-15 14:15:00,45.9,45.9,45.88,45.9,71700.0,38.3002,38.3002,38.2835,38.3002,71700.0
2009-09-15 14:20:00,45.9,45.9,45.89,45.9,24700.0,38.3002,38.3002,38.2918,38.3002,24700.0
2009-09-15 14:25:00,45.9,45.9,45.89,45.9,25600.0,38.3002,38.3002,38.2918,38.3002,25600.0
2009-09-15 14:30:00,45.9,45.92,45.88,45.88,71400.0,38.3002,38.3169,38.2835,38.2835,71400.0
2009-09-15 14:35:00,45.88,45.9,45.83,45.89,35600.0,38.2835,38.3002,38.2418,38.2918,35600.0
2009-09-15 14:40:00,45.9,45.91,45.87,45.9,58400.0,38.3002,38.3085,38.2751,38.3002,58400.0
2009-09-15 14:45:00,45.9,45.93,45.9,45.93,21600.0,38.3002,38.3252,38.3002,38.3252,21600.0
2009-09-15 14:50:00,45.93,45.96,45.92,45.95,24400.0,38.3252,38.3502,38.3169,38.3419,24400.0
2009-09-15 14:55:00,45.95,45.97,45.93,45.95,34900.0,38.3419,38.3586,38.3252,38.3419,34900.0
2009-09-15 15:00:00,45.96,46.0,45.96,46.0,18900.0,38.3502,38.3836,38.3502,38.3836,18900.0
2009-09-15 15:05:00,45.99,46.05,45.99,46.05,24100.0,38.3753,38.4253,38.3753,38.4253,24100.0
2009-09-15 15:10:00,46.05,46.09,46.04,46.09,19100.0,38.4253,38.4587,38.417,38.4587,19100.0
2009-09-15 15:15:00,46.09,46.14,46.09,46.13,35600.0,38.4587,38.5004,38.4587,38.4921,35600.0
2009-09-15 15:20:00,46.12,46.19,46.12,46.19,38600.0,38.4837,38.5421,38.4837,38.5421,38600.0
2009-09-15 15:25:00,46.19,46.23,46.18,46.23,41800.0,38.5421,38.5755,38.5338,38.5755,41800.0
2009-09-15 15:30:00,46.24,46.27,46.18,46.19,102300.0,38.5839,38.6089,38.5338,38.5421,102300.0
2009-09-15 15:35:00,46.18,46.22,46.09,46.1,100200.0,38.5338,38.5672,38.4587,38.4671,100200.0
2009-09-15 15:40:00,46.1,46.12,46.02,46.03,142200.0,38.4671,38.4837,38.4003,38.4086,142200.0
2009-09-15 15:45:00,46.03,46.07,46.02,46.02,143500.0,38.4086,38.442,38.4003,38.4003,143500.0
2009-09-15 15:50:00,46.03,46.08,46.02,46.08,111600.0,38.4086,38.4504,38.4003,38.4504,111600.0
2009-09-15 15:55:00,46.08,46.1,46.05,46.1,125000.0,38.4504,38.4671,38.4253,38.4671,125000.0
2009-09-16 09:30:00,46.27,46.45,46.2,46.4,33900.0,38.6089,38.7591,38.5505,38.7174,33900.0
2009-09-16 09:35:00,46.35,46.35,46.09,46.12,27500.0,38.6757,38.6757,38.4587,38.4837,27500.0
2009-09-16 09:40:00,46.12,46.14,46.01,46.04,25400.0,38.4837,38.5004,38.392,38.417,25400.0
2009-09-16 09:45:00,46.05,46.1,45.96,46.1,23800.0,38.4253,38.4671,38.3502,38.4671,23800.0
2009-09-16 09:50:00,46.09,46.16,46.09,46.11,32100.0,38.4587,38.5171,38.4587,38.4754,32100.0
2009-09-16 09:55:00,46.11,46.19,46.09,46.18,33200.0,38.4754,38.5421,38.4587,38.5338,33200.0
2009-09-16 10:00:00,46.2,46.35,46.2,46.34,60200.0,38.5505,38.6757,38.5505,38.6673,60200.0
2009-09-16 10:05:00,46.33,46.35,46.24,46.25,52700.0,38.659,38.6757,38.5839,38.5922,52700.0
2009-09-16 10:10:00,46.25,46.36,46.25,46.34,34700.0,38.5922,38.684,38.5922,38.6673,34700.0
2009-09-16 10:15:00,46.34,46.36,46.32,46.34,45400.0,38.6673,38.684,38.6506,38.6673,45400.0
2009-09-16 10:20:00,46.35,46.35,46.24,46.31,43100.0,38.6757,38.6757,38.5839,38.6423,43100.0
2009-09-16 10:25:00,46.3,46.34,46.26,46.34,28300.0,38.6339,38.6673,38.6006,38.6673,28300.0
2009-09-16 10:30:00,46.34,46.38,46.31,46.34,39700.0,38.6673,38.7007,38.6423,38.6673,39700.0
2009-09-16 10:35:00,46.34,46.36,46.32,46.35,30200.0,38.6673,38.684,38.6506,38.6757,30200.0
2009-09-16 10:40:00,46.34,46.4,46.31,46.38,29100.0,38.6673,38.7174,38.6423,38.7007,29100.0
2009-09-16 10:45:00,46.38,46.42,46.3,46.38,29100.0,38.7007,38.7341,38.6339,38.7007,29100.0
2009-09-16 10:50:00,46.38,46.5,46.38,46.45,34300.0,38.7007,38.8008,38.7007,38.7591,34300.0
2009-09-16 10:55:00,46.44,46.53,46.44,46.5,27600.0,38.7508,38.8259,38.7508,38.8008,27600.0
2009-09-16 11:00:00,46.5,46.55,46.49,46.54,30200.0,38.8008,38.8425,38.7925,38.8342,30200.0
2009-09-16 11:05:00,46.54,46.58,46.53,46.56,28500.0,38.8342,38.8676,38.8259,38.8509,28500.0
2009-09-16 11:10:00,46.57,46.61,46.56,46.61,20400.0,38.8592,38.8926,38.8509,38.8926,20400.0
2009-09-16 11:15:00,46.61,46.64,46.55,46.58,39500.0,38.8926,38.9176,38.8425,38.8676,39500.0
2009-09-16 11:20:00,46.57,46.58,46.43,46.43,45900.0,38.8592,38.8676,38.7424,38.7424,45900.0
2009-09-16 11:25:00,46.43,46.55,46.43,46.48,31200.0,38.7424,38.8425,38.7424,38.7841,31200.0
2009-09-16 11:30:00,46.47,46.53,46.46,46.51,24300.0,38.7758,38.8259,38.7674,38.8092,24300.0
2009-09-16 11:35:00,46.52,46.57,46.5,46.57,23400.0,38.8175,38.8592,38.8008,38.8592,23400.0
2009-09-16 11:40:00,46.56,46.67,46.56,46.67,44800.0,38.8509,38.9427,38.8509,38.9427,44800.0
2009-09-16 11:45:00,46.69,46.73,46.68,46.73,23900.0,38.9594,38.9927,38.951,38.9927,23900.0
2009-09-16 11:50:00,46.72,46.76,46.68,46.68,21500.0,38.9844,39.0178,38.951,38.951,21500.0
2009-09-16 11:55:00,46.69,46.82,46.69,46.79,21200.0,38.9594,39.0678,38.9594,39.0428,21200.0
2009-09-16 12:00:00,46.8,46.86,46.76,46.84,36000.0,39.0511,39.1012,39.0178,39.0845,36000.0
2009-09-16 12:05:00,46.84,46.92,46.84,46.89,30300.0,39.0845,39.1513,39.0845,39.1262,30300.0
2009-09-16 12:10:00,46.89,46.94,46.88,46.92,15600.0,39.1262,39.168,39.1179,39.1513,15600.0
2009-09-16 12:15:00,46.92,46.96,46.87,46.94,25700.0,39.1513,39.1847,39.1096,39.168,25700.0
2009-09-16 12:20:00,46.95,46.95,46.86,46.9,20500.0,39.1763,39.1763,39.1012,39.1346,20500.0
2009-09-16 12:25:00,46.9,46.94,46.9,46.91,13000.0,39.1346,39.168,39.1346,39.1429,13000.0
2009-09-16 12:30:00,46.91,46.95,46.91,46.94,20300.0,39.1429,39.1763,39.1429,39.168,20300.0
2009-09-16 12:35:00,46.94,46.98,46.94,46.98,18100.0,39.168,39.2013,39.168,39.2013,18100.0
2009-09-16 12:40:00,46.98,47.05,46.97,47.05,55700.0,39.2013,39.2598,39.193,39.2598,55700.0
2009-09-16 12:45:00,47.05,47.09,47.04,47.04,30000.0,39.2598,39.2931,39.2514,39.2514,30000.0
2009-09-16 12:50:00,47.04,47.07,46.95,46.95,28400.0,39.2514,39.2764,39.1763,39.1763,28400.0
2009-09-16 12:55:00,46.95,47.0,46.91,47.0,22200.0,39.1763,39.218,39.1429,39.218,22200.0
2009-09-16 13:00:00,47.0,47.11,46.99,47.05,46100.0,39.218,39.3098,39.2097,39.2598,46100.0
2009-09-16 13:05:00,47.06,47.1,47.06,47.09,24200.0,39.2681,39.3015,39.2681,39.2931,24200.0
2009-09-16 13:10:00,47.1,47.21,47.07,47.21,45300.0,39.3015,39.3933,39.2764,39.3933,45300.0
2009-09-16 13:15:00,47.21,47.29,47.2,47.29,33900.0,39.3933,39.46,39.3849,39.46,33900.0
2009-09-16 13:20:00,47.3,47.33,47.21,47.26,34500.0,39.4684,39.4934,39.3933,39.435,34500.0
2009-09-16 13:25:00,47.26,47.35,47.25,47.33,27300.0,39.435,39.5101,39.4266,39.4934,27300.0
2009-09-16 13:30:00,47.32,47.38,47.32,47.35,21500.0,39.4851,39.5351,39.4851,39.5101,21500.0
2009-09-16 13:35:00,47.36,47.38,47.34,47.35,32100.0,39.5184,39.5351,39.5017,39.5101,32100.0
2009-09-16 13:40:00,47.34,47.47,47.34,47.47,23100.0,39.5017,39.6102,39.5017,39.6102,23100.0
2009-09-16 13:45:00,47.47,47.47,47.32,47.37,46900.0,39.6102,39.6102,39.4851,39.5268,46900.0
2009-09-16 13:50:00,47.37,47.42,47.26,47.28,41800.0,39.5268,39.5685,39.435,39.4517,41800.0
2009-09-16 13:55:00,47.27,47.28,47.23,47.28,52900.0,39.4433,39.4517,39.41,39.4517,52900.0
2009-09-16 14:00:00,47.28,47.36,47.25,47.28,47400.0,39.4517,39.5184,39.4266,39.4517,47400.0
2009-09-16 14:05:00,47.27,47.33,47.24,47.29,50200.0,39.4433,39.4934,39.4183,39.46,50200.0
2009-09-16 14:10:00,47.29,47.29,47.16,47.16,64900.0,39.46,39.46,39.3515,39.3515,64900.0
2009-09-16 14:15:00,47.17,47.25,47.13,47.2,87700.0,39.3599,39.4266,39.3265,39.3849,87700.0
2009-09-16 14:20:00,47.21,47.23,47.07,47.09,85600.0,39.3933,39.41,39.2764,39.2931,85600.0
2009-09-16 14:25:00,47.09,47.11,47.04,47.07,40800.0,39.2931,39.3098,39.2514,39.2764,40800.0
2009-09-16 14:30:00,47.06,47.07,46.99,47.03,58700.0,39.2681,39.2764,39.2097,39.2431,58700.0
2009-09-16 14:35:00,47.02,47.04,46.96,47.01,50700.0,39.2347,39.2514,39.1847,39.2264,50700.0
2009-09-16 14:40:00,47.02,47.08,46.99,47.0,82900.0,39.2347,39.2848,39.2097,39.218,82900.0
2009-09-16 14:45:00,47.0,47.01,46.94,46.95,93700.0,39.218,39.2264,39.168,39.1763,93700.0
2009-09-16 14:50:00,46.96,47.02,46.95,47.01,58100.0,39.1847,39.2347,39.1763,39.2264,58100.0
2009-09-16 14:55:00,47.01,47.02,46.94,46.94,44400.0,39.2264,39.2347,39.168,39.168,44400.0
2009-09-16 15:00:00,46.94,46.98,46.93,46.97,58900.0,39.168,39.2013,39.1596,39.193,58900.0
2009-09-16 15:05:00,46.97,47.06,46.96,47.06,39200.0,39.193,39.2681,39.1847,39.2681,39200.0
2009-09-16 15:10:00,47.06,47.14,47.06,47.06,49300.0,39.2681,39.3349,39.2681,39.2681,49300.0
2009-09-16 15:15:00,47.07,47.08,47.04,47.07,45000.0,39.2764,39.2848,39.2514,39.2764,45000.0
2009-09-16 15:20:00,47.07,47.08,47.05,47.07,57100.0,39.2764,39.2848,39.2598,39.2764,57100.0
2009-09-16 15:25:00,47.06,47.06,47.01,47.02,41700.0,39.2681,39.2681,39.2264,39.2347,41700.0
2009-09-16 15:30:00,47.01,47.04,47.01,47.02,54900.0,39.2264,39.2514,39.2264,39.2347,54900.0
2009-09-16 15:35:00,47.02,47.09,47.01,47.08,41600.0,39.2347,39.2931,39.2264,39.2848,41600.0
2009-09-16 15:40:00,47.09,47.2,47.08,47.2,92600.0,39.2931,39.3849,39.2848,39.3849,92600.0
2009-09-16 15:45:00,47.2,47.26,47.19,47.26,91100.0,39.3849,39.435,39.3766,39.435,91100.0
2009-09-16 15:50:00,47.25,47.28,47.23,47.28,121600.0,39.4266,39.4517,39.41,39.4517,121600.0
2009-09-16 15:55:00,47.28,47.31,47.24,47.31,171300.0,39.4517,39.4767,39.4183,39.4767,171300.0
2009-09-17 09:30:00,47.12,47.12,46.82,46.87,159200.0,39.3182,39.3182,39.0678,39.1096,159200.0
2009-09-17 09:35:00,46.87,47.06,46.87,46.99,31000.0,39.1096,39.2681,39.1096,39.2097,31000.0
2009-09-17 09:40:00,46.99,47.13,46.99,47.13,25800.0,39.2097,39.3265,39.2097,39.3265,25800.0
2009-09-17 09:45:00,47.12,47.15,47.09,47.13,29600.0,39.3182,39.3432,39.2931,39.3265,29600.0
2009-09-17 09:50:00,47.12,47.22,47.09,47.22,25500.0,39.3182,39.4016,39.2931,39.4016,25500.0
2009-09-17 09:55:00,47.22,47.25,47.16,47.24,31600.0,39.4016,39.4266,39.3515,39.4183,31600.0
2009-09-17 10:00:00,47.23,47.31,47.08,47.18,115100.0,39.41,39.4767,39.2848,39.3682,115100.0
2009-09-17 10:05:00,47.18,47.29,47.1,47.24,44500.0,39.3682,39.46,39.3015,39.4183,44500.0
2009-09-17 10:10:00,47.25,47.28,47.1,47.2,54800.0,39.4266,39.4517,39.3015,39.3849,54800.0
2009-09-17 10:15:00,47.19,47.2,46.95,46.96,50800.0,39.3766,39.3849,39.1763,39.1847,50800.0
2009-09-17 10:20:00,46.97,46.98,46.84,46.86,59700.0,39.193,39.2013,39.0845,39.1012,59700.0
2009-09-17 10:25:00,46.87,46.88,46.68,46.88,38300.0,39.1096,39.1179,38.951,39.1179,38300.0
2009-09-17 10:30:00,46.88,47.02,46.88,46.95,39400.0,39.1179,39.2347,39.1179,39.1763,39400.0
2009-09-17 10:35:00,46.94,47.07,46.91,47.05,74700.0,39.168,39.2764,39.1429,39.2598,74700.0
2009-09-17 10:40:00,47.06,47.12,46.96,47.09,45700.0,39.2681,39.3182,39.1847,39.2931,45700.0
2009-09-17 10:45:00,47.11,47.12,47.07,47.09,45000.0,39.3098,39.3182,39.2764,39.2931,45000.0
2009-09-17 10:50:00,47.1,47.19,47.09,47.14,48000.0,39.3015,39.3766,39.2931,39.3349,48000.0
2009-09-17 10:55:00,47.14,47.25,47.13,47.24,41300.0,39.3349,39.4266,39.3265,39.4183,41300.0
2009-09-17 11:00:00,47.24,47.37,47.23,47.36,39000.0,39.4183,39.5268,39.41,39.5184,39000.0
2009-09-17 11:05:00,47.36,47.39,47.23,47.23,37500.0,39.5184,39.5435,39.41,39.41,37500.0
2009-09-17 11:10:00,47.22,47.33,47.21,47.24,42000.0,39.4016,39.4934,39.3933,39.4183,42000.0
2009-09-17 11:15:00,47.24,47.25,47.15,47.23,30000.0,39.4183,39.4266,39.3432,39.41,30000.0
2009-09-17 11:20:00,47.23,47.24,47.15,47.15,32000.0,39.41,39.4183,39.3432,39.3432,32000.0
2009-09-17 11:25:00,47.16,47.22,47.06,47.14,62900.0,39.3515,39.4016,39.2681,39.3349,62900.0
2009-09-17 11:30:00,47.15,47.16,47.07,47.14,42000.0,39.3432,39.3515,39.2764,39.3349,42000.0
2009-09-17 11:35:00,47.15,47.27,47.12,47.27,25100.0,39.3432,39.4433,39.3182,39.4433,25100.0
2009-09-17 11:40:00,47.27,47.39,47.27,47.37,26900.0,39.4433,39.5435,39.4433,39.5268,26900.0
2009-09-17 11:45:00,47.38,47.4,47.28,47.29,17800.0,39.5351,39.5518,39.4517,39.46,17800.0
2009-09-17 11:50:00,47.28,47.33,47.26,47.32,23300.0,39.4517,39.4934,39.435,39.4851,23300.0
2009-09-17 11:55:00,47.3,47.42,47.3,47.41,23500.0,39.4684,39.5685,39.4684,39.5601,23500.0
2009-09-17 12:00:00,47.41,47.44,47.38,47.4,17700.0,39.5601,39.5852,39.5351,39.5518,17700.0
2009-09-17 12:05:00,47.41,47.42,47.34,47.37,27000.0,39.5601,39.5685,39.5017,39.5268,27000.0
2009-09-17 12:10:00,47.37,47.4,47.31,47.39,23600.0,39.5268,39.5518,39.4767,39.5435,23600.0
2009-09-17 12:15:00,47.4,47.43,47.31,47.31,39300.0,39.5518,39.5768,39.4767,39.4767,39300.0
2009-09-17 12:20:00,47.31,47.46,47.28,47.45,35100.0,39.4767,39.6019,39.4517,39.5935,35100.0
2009-09-17 12:25:00,47.45,47.49,47.38,47.46,50500.0,39.5935,39.6269,39.5351,39.6019,50500.0
2009-09-17 12:30:00,47.46,47.49,47.42,47.47,46900.0,39.6019,39.6269,39.5685,39.6102,46900.0
2009-09-17 12:35:00,47.47,47.5,47.43,47.49,40300.0,39.6102,39.6352,39.5768,39.6269,40300.0
2009-09-17 12:40:00,47.49,47.49,47.42,47.44,46600.0,39.6269,39.6269,39.5685,39.5852,46600.0
2009-09-17 12:45:00,47.45,47.45,47.25,47.25,79500.0,39.5935,39.5935,39.4266,39.4266,79500.0
2009-09-17 12:50:00,47.25,47.29,47.21,47.22,37100.0,39.4266,39.46,39.3933,39.4016,37100.0
2009-09-17 12:55:00,47.22,47.24,47.16,47.19,24900.0,39.4016,39.4183,39.3515,39.3766,24900.0
2009-09-17 13:00:00,47.19,47.22,47.16,47.17,30900.0,39.3766,39.4016,39.3515,39.3599,30900.0
2009-09-17 13:05:00,47.17,47.32,47.17,47.31,24900.0,39.3599,39.4851,39.3599,39.4767,24900.0
2009-09-17 13:10:00,47.32,47.35,47.27,47.29,15900.0,39.4851,39.5101,39.4433,39.46,15900.0
2009-09-17 13:15:00,47.28,47.3,47.25,47.25,17000.0,39.4517,39.4684,39.4266,39.4266,17000.0
2009-09-17 13:20:00,47.24,47.27,47.17,47.21,20700.0,39.4183,39.4433,39.3599,39.3933,20700.0
2009-09-17 13:25:00,47.22,47.23,47.11,47.22,17000.0,39.4016,39.41,39.3098,39.4016,17000.0
2009-09-17 13:30:00,47.21,47.23,47.15,47.22,23200.0,39.3933,39.41,39.3432,39.4016,23200.0
2009-09-17 13:35:00,47.2,47.21,47.12,47.14,14700.0,39.3849,39.3933,39.3182,39.3349,14700.0
2009-09-17 13:40:00,47.15,47.25,47.11,47.24,20700.0,39.3432,39.4266,39.3098,39.4183,20700.0
2009-09-17 13:45:00,47.24,47.35,47.23,47.35,32400.0,39.4183,39.5101,39.41,39.5101,32400.0
2009-09-17 13:50:00,47.35,47.43,47.35,47.43,25900.0,39.5101,39.5768,39.5101,39.5768,25900.0
2009-09-17 13:55:00,47.43,47.49,47.36,47.45,40700.0,39.5768,39.6269,39.5184,39.5935,40700.0
2009-09-17 14:00:00,47.44,47.44,47.26,47.28,35800.0,39.5852,39.5852,39.435,39.4517,35800.0
2009-09-17 14:05:00,47.3,47.32,47.26,47.32,16600.0,39.4684,39.4851,39.435,39.4851,16600.0
2009-09-17 14:10:00,47.32,47.34,47.29,47.33,14800.0,39.4851,39.5017,39.46,39.4934,14800.0
2009-09-17 14:15:00,47.33,47.38,47.3,47.32,19700.0,39.4934,39.5351,39.4684,39.4851,19700.0
2009-09-17 14:20:00,47.32,47.35,47.32,47.34,26600.0,39.4851,39.5101,39.4851,39.5017,26600.0
2009-09-17 14:25:00,47.34,47.45,47.34,47.41,38800.0,39.5017,39.5935,39.5017,39.5601,38800.0
2009-09-17 14:30:00,47.42,47.49,47.41,47.45,28400.0,39.5685,39.6269,39.5601,39.5935,28400.0
2009-09-17 14:35:00,47.46,47.46,47.32,47.32,20400.0,39.6019,39.6019,39.4851,39.4851,20400.0
2009-09-17 14:40:00,47.32,47.36,47.31,47.36,32800.0,39.4851,39.5184,39.4767,39.5184,32800.0
2009-09-17 14:45:00,47.36,47.4,47.35,47.38,36800.0,39.5184,39.5518,39.5101,39.5351,36800.0
2009-09-17 14:50:00,47.39,47.43,47.34,47.38,57100.0,39.5435,39.5768,39.5017,39.5351,57100.0
2009-09-17 14:55:00,47.37,47.37,47.3,47.33,53800.0,39.5268,39.5268,39.4684,39.4934,53800.0
2009-09-17 15:00:00,47.32,47.34,47.29,47.32,42600.0,39.4851,39.5017,39.46,39.4851,42600.0
2009-09-17 15:05:00,47.32,47.34,47.29,47.34,40000.0,39.4851,39.5017,39.46,39.5017,40000.0
2009-09-17 15:10:00,47.34,47.34,47.3,47.34,45400.0,39.5017,39.5017,39.4684,39.5017,45400.0
2009-09-17 15:15:00,47.33,47.37,47.32,47.36,68500.0,39.4934,39.5268,39.4851,39.5184,68500.0
2009-09-17 15:20:00,47.36,47.39,47.33,47.35,92400.0,39.5184,39.5435,39.4934,39.5101,92400.0
2009-09-17 15:25:00,47.35,47.38,47.31,47.34,109000.0,39.5101,39.5351,39.4767,39.5017,109000.0
2009-09-17 15:30:00,47.37,47.42,47.36,47.36,77100.0,39.5268,39.5685,39.5184,39.5184,77100.0
2009-09-17 15:35:00,47.35,47.45,47.34,47.42,194300.0,39.5101,39.5935,39.5017,39.5685,194300.0
2009-09-17 15:40:00,47.42,47.47,47.36,47.45,130300.0,39.5685,39.6102,39.5184,39.5935,130300.0
2009-09-17 15:45:00,47.45,47.53,47.37,47.42,250800.0,39.5935,39.6603,39.5268,39.5685,250800.0
2009-09-17 15:50:00,47.41,47.44,47.34,47.36,107500.0,39.5601,39.5852,39.5017,39.5184,107500.0
2009-09-17 15:55:00,47.36,47.52,47.35,47.48,325200.0,39.5184,39.6519,39.5101,39.6186,325200.0
2009-09-18 09:30:00,47.49,47.5,46.79,47.29,294600.0,39.6269,39.6352,39.0428,39.46,294600.0
2009-09-18 09:35:00,47.28,47.39,47.14,47.15,32500.0,39.4517,39.5435,39.3349,39.3432,32500.0
2009-09-18 09:40:00,47.13,47.2,47.07,47.2,44900.0,39.3265,39.3849,39.2764,39.3849,44900.0
2009-09-18 09:45:00,47.19,47.26,47.05,47.06,41000.0,39.3766,39.435,39.2598,39.2681,41000.0
2009-09-18 09:50:00,47.06,47.06,46.89,46.89,55600.0,39.2681,39.2681,39.1262,39.1262,55600.0
2009-09-18 09:55:00,46.89,46.9,46.72,46.8,111800.0,39.1262,39.1346,38.9844,39.0511,111800.0
2009-09-18 10:00:00,46.8,46.98,46.8,46.98,57100.0,39.0511,39.2013,39.0511,39.2013,57100.0
2009-09-18 10:05:00,46.97,47.05,46.95,46.97,56200.0,39.193,39.2598,39.1763,39.193,56200.0
2009-09-18 10:10:00,46.96,47.12,46.96,47.1,42900.0,39.1847,39.3182,39.1847,39.3015,42900.0
2009-09-18 10:15:00,47.11,47.17,47.02,47.03,41200.0,39.3098,39.3599,39.2347,39.2431,41200.0
2009-09-18 10:20:00,47.03,47.1,46.99,47.1,59000.0,39.2431,39.3015,39.2097,39.3015,59000.0
2009-09-18 10:25:00,47.1,47.1,47.05,47.05,49800.0,39.3015,39.3015,39.2598,39.2598,49800.0
2009-09-18 10:30:00,47.05,47.34,47.05,47.33,43100.0,39.2598,39.5017,39.2598,39.4934,43100.0
2009-09-18 10:35:00,47.33,47.39,47.31,47.34,77600.0,39.4934,39.5435,39.4767,39.5017,77600.0
2009-09-18 10:40:00,47.34,47.49,47.34,47.49,52200.0,39.5017,39.6269,39.5017,39.6269,52200.0
2009-09-18 10:45:00,47.49,47.5,47.4,47.4,50500.0,39.6269,39.6352,39.5518,39.5518,50500.0
2009-09-18 10:50:00,47.41,47.49,47.36,47.48,50200.0,39.5601,39.6269,39.5184,39.6186,50200.0
2009-09-18 10:55:00,47.49,47.59,47.47,47.47,83000.0,39.6269,39.7103,39.6102,39.6102,83000.0
2009-09-18 11:00:00,47.51,47.53,47.41,47.41,30300.0,39.6436,39.6603,39.5601,39.5601,30300.0
2009-09-18 11:05:00,47.41,47.43,47.39,47.4,19900.0,39.5601,39.5768,39.5435,39.5518,19900.0
2009-09-18 11:10:00,47.4,47.4,47.37,47.39,42100.0,39.5518,39.5518,39.5268,39.5435,42100.0
2009-09-18 11:15:00,47.39,47.4,47.35,47.4,22300.0,39.5435,39.5518,39.5101,39.5518,22300.0
2009-09-18 11:20:00,47.4,47.46,47.38,47.44,27200.0,39.5518,39.6019,39.5351,39.5852,27200.0
2009-09-18 11:25:00,47.44,47.5,47.44,47.49,30800.0,39.5852,39.6352,39.5852,39.6269,30800.0
2009-09-18 11:30:00,47.49,47.49,47.37,47.42,36100.0,39.6269,39.6269,39.5268,39.5685,36100.0
2009-09-18 11:35:00,47.42,47.43,47.4,47.43,19400.0,39.5685,39.5768,39.5518,39.5768,19400.0
2009-09-18 11:40:00,47.43,47.44,47.38,47.4,41200.0,39.5768,39.5852,39.5351,39.5518,41200.0
2009-09-18 11:45:00,47.4,47.46,47.33,47.44,49500.0,39.5518,39.6019,39.4934,39.5852,49500.0
2009-09-18 11:50:00,47.46,47.48,47.38,47.38,25000.0,39.6019,39.6186,39.5351,39.5351,25000.0
2009-09-18 11:55:00,47.38,47.44,47.37,47.41,23100.0,39.5351,39.5852,39.5268,39.5601,23100.0
2009-09-18 12:00:00,47.4,47.41,47.34,47.37,17800.0,39.5518,39.5601,39.5017,39.5268,17800.0
2009-09-18 12:05:00,47.37,47.51,47.37,47.51,20600.0,39.5268,39.6436,39.5268,39.6436,20600.0
2009-09-18 12:10:00,47.5,47.55,47.49,47.52,35500.0,39.6352,39.677,39.6269,39.6519,35500.0
2009-09-18 12:15:00,47.53,47.7,47.52,47.67,37400.0,39.6603,39.8021,39.6519,39.7771,37400.0
2009-09-18 12:20:00,47.67,47.69,47.61,47.64,19600.0,39.7771,39.7938,39.727,39.7521,19600.0
2009-09-18 12:25:00,47.63,47.72,47.62,47.71,20600.0,39.7437,39.8188,39.7354,39.8105,20600.0
2009-09-18 12:30:00,47.71,47.78,47.7,47.76,32500.0,39.8105,39.8689,39.8021,39.8522,32500.0
2009-09-18 12:35:00,47.77,47.8,47.75,47.78,17500.0,39.8605,39.8856,39.8439,39.8689,17500.0
2009-09-18 12:40:00,47.79,47.79,47.72,47.72,20800.0,39.8772,39.8772,39.8188,39.8188,20800.0
2009-09-18 12:45:00,47.72,47.74,47.69,47.72,18300.0,39.8188,39.8355,39.7938,39.8188,18300.0
2009-09-18 12:50:00,47.72,47.74,47.7,47.73,22500.0,39.8188,39.8355,39.8021,39.8272,22500.0
2009-09-18 12:55:00,47.73,47.79,47.72,47.76,38900.0,39.8272,39.8772,39.8188,39.8522,38900.0
2009-09-18 13:00:00,47.76,47.77,47.67,47.68,35200.0,39.8522,39.8605,39.7771,39.7854,35200.0
2009-09-18 13:05:00,47.67,47.68,47.67,47.68,27300.0,39.7771,39.7854,39.7771,39.7854,27300.0
2009-09-18 13:10:00,47.67,47.73,47.67,47.69,36900.0,39.7771,39.8272,39.7771,39.7938,36900.0
2009-09-18 13:15:00,47.68,47.71,47.66,47.69,48300.0,39.7854,39.8105,39.7688,39.7938,48300.0
2009-09-18 13:20:00,47.68,47.71,47.68,47.71,29000.0,39.7854,39.8105,39.7854,39.8105,29000.0
2009-09-18 13:25:00,47.71,47.78,47.71,47.77,35500.0,39.8105,39.8689,39.8105,39.8605,35500.0
2009-09-18 13:30:00,47.77,47.77,47.7,47.7,33300.0,39.8605,39.8605,39.8021,39.8021,33300.0
2009-09-18 13:35:00,47.71,47.71,47.7,47.71,13800.0,39.8105,39.8105,39.8021,39.8105,13800.0
2009-09-18 13:40:00,47.7,47.74,47.7,47.74,14100.0,39.8021,39.8355,39.8021,39.8355,14100.0
2009-09-18 13:45:00,47.74,47.84,47.74,47.83,40900.0,39.8355,39.919,39.8355,39.9106,40900.0
2009-09-18 13:50:00,47.82,47.84,47.82,47.83,13800.0,39.9023,39.919,39.9023,39.9106,13800.0
2009-09-18 13:55:00,47.82,47.84,47.82,47.84,17500.0,39.9023,39.919,39.9023,39.919,17500.0
2009-09-18 14:00:00,47.83,47.88,47.83,47.83,48700.0,39.9106,39.9523,39.9106,39.9106,48700.0
2009-09-18 14:05:00,47.83,47.88,47.83,47.85,40500.0,39.9106,39.9523,39.9106,39.9273,40500.0
2009-09-18 14:10:00,47.85,47.86,47.79,47.8,37800.0,39.9273,39.9356,39.8772,39.8856,37800.0
2009-09-18 14:15:00,47.8,47.8,47.72,47.73,60900.0,39.8856,39.8856,39.8188,39.8272,60900.0
2009-09-18 14:20:00,47.74,47.78,47.68,47.78,51800.0,39.8355,39.8689,39.7854,39.8689,51800.0
2009-09-18 14:25:00,47.78,47.78,47.71,47.71,33000.0,39.8689,39.8689,39.8105,39.8105,33000.0
2009-09-18 14:30:00,47.71,47.72,47.57,47.64,39900.0,39.8105,39.8188,39.6937,39.7521,39900.0
2009-09-18 14:35:00,47.63,47.68,47.57,47.67,67400.0,39.7437,39.7854,39.6937,39.7771,67400.0
2009-09-18 14:40:00,47.66,47.69,47.62,47.69,43600.0,39.7688,39.7938,39.7354,39.7938,43600.0
2009-09-18 14:45:00,47.69,47.71,47.63,47.65,53500.0,39.7938,39.8105,39.7437,39.7604,53500.0
2009-09-18 14:50:00,47.65,47.77,47.65,47.68,42100.0,39.7604,39.8605,39.7604,39.7854,42100.0
2009-09-18 14:55:00,47.69,47.76,47.68,47.74,57000.0,39.7938,39.8522,39.7854,39.8355,57000.0
2009-09-18 15:00:00,47.73,47.75,47.69,47.72,65600.0,39.8272,39.8439,39.7938,39.8188,65600.0
2009-09-18 15:05:00,47.72,47.74,47.71,47.72,45600.0,39.8188,39.8355,39.8105,39.8188,45600.0
2009-09-18 15:10:00,47.72,47.82,47.71,47.82,72200.0,39.8188,39.9023,39.8105,39.9023,72200.0
2009-09-18 15:15:00,47.81,47.85,47.78,47.78,98300.0,39.8939,39.9273,39.8689,39.8689,98300.0
2009-09-18 15:20:00,47.78,47.8,47.73,47.76,81700.0,39.8689,39.8856,39.8272,39.8522,81700.0
2009-09-18 15:25:00,47.76,47.84,47.76,47.78,72500.0,39.8522,39.919,39.8522,39.8689,72500.0
2009-09-18 15:30:00,47.79,47.85,47.78,47.84,96300.0,39.8772,39.9273,39.8689,39.919,96300.0
2009-09-18 15:35:00,47.84,47.88,47.77,47.77,183200.0,39.919,39.9523,39.8605,39.8605,183200.0
2009-09-18 15:40:00,47.76,47.83,47.67,47.67,390500.0,39.8522,39.9106,39.7771,39.7771,390500.0
2009-09-18 15:45:00,47.67,47.67,47.44,47.51,378800.0,39.7771,39.7771,39.5852,39.6436,378800.0
2009-09-18 15:50:00,47.5,47.5,47.28,47.42,485600.0,39.6352,39.6352,39.4517,39.5685,485600.0
2009-09-18 15:55:00,47.41,47.43,47.08,47.11,794800.0,39.5601,39.5768,39.2848,39.3098,794800.0
2009-09-21 09:30:00,46.76,47.18,46.76,46.87,49900.0,39.0178,39.3682,39.0178,39.1096,49900.0
2009-09-21 09:35:00,46.88,46.98,46.8,46.97,61600.0,39.1179,39.2013,39.0511,39.193,61600.0
2009-09-21 09:40:00,46.97,47.2,46.97,47.05,104100.0,39.193,39.3849,39.193,39.2598,104100.0
2009-09-21 09:45:00,47.05,47.14,46.97,47.04,34400.0,39.2598,39.3349,39.193,39.2514,34400.0
2009-09-21 09:50:00,47.04,47.04,46.93,46.95,20800.0,39.2514,39.2514,39.1596,39.1763,20800.0
2009-09-21 09:55:00,46.92,46.92,46.71,46.74,37600.0,39.1513,39.1513,38.9761,39.0011,37600.0
2009-09-21 10:00:00,46.72,46.72,46.61,46.65,45800.0,38.9844,38.9844,38.8926,38.926,45800.0
2009-09-21 10:05:00,46.65,46.7,46.39,46.53,68400.0,38.926,38.9677,38.709,38.8259,68400.0
2009-09-21 10:10:00,46.53,46.62,46.47,46.6,42300.0,38.8259,38.901,38.7758,38.8843,42300.0
2009-09-21 10:15:00,46.61,46.65,46.52,46.56,31700.0,38.8926,38.926,38.8175,38.8509,31700.0
2009-09-21 10:20:00,46.57,46.72,46.57,46.7,70500.0,38.8592,38.9844,38.8592,38.9677,70500.0
2009-09-21 10:25:00,46.71,46.82,46.68,46.68,30200.0,38.9761,39.0678,38.951,38.951,30200.0
2009-09-21 10:30:00,46.67,46.67,46.51,46.55,37700.0,38.9427,38.9427,38.8092,38.8425,37700.0
2009-09-21 10:35:00,46.55,46.56,46.43,46.49,34600.0,38.8425,38.8509,38.7424,38.7925,34600.0
2009-09-21 10:40:00,46.49,46.5,46.43,46.5,28400.0,38.7925,38.8008,38.7424,38.8008,28400.0
2009-09-21 10:45:00,46.5,46.59,46.47,46.59,35200.0,38.8008,38.8759,38.7758,38.8759,35200.0
2009-09-21 10:50:00,46.59,46.7,46.57,46.62,31400.0,38.8759,38.9677,38.8592,38.901,31400.0
2009-09-21 10:55:00,46.61,46.63,46.6,46.62,8500.0,38.8926,38.9093,38.8843,38.901,8500.0
2009-09-21 11:00:00,46.63,46.69,46.62,46.65,19300.0,38.9093,38.9594,38.901,38.926,19300.0
2009-09-21 11:05:00,46.65,46.82,46.65,46.81,38900.0,38.926,39.0678,38.926,39.0595,38900.0
2009-09-21 11:10:00,46.81,46.84,46.8,46.8,26800.0,39.0595,39.0845,39.0511,39.0511,26800.0
2009-09-21 11:15:00,46.81,46.89,46.8,46.87,15000.0,39.0595,39.1262,39.0511,39.1096,15000.0
2009-09-21 11:20:00,46.87,46.9,46.75,46.76,23500.0,39.1096,39.1346,39.0094,39.0178,23500.0
2009-09-21 11:25:00,46.76,46.85,46.75,46.75,13400.0,39.0178,39.0929,39.0094,39.0094,13400.0
2009-09-21 11:30:00,46.75,46.82,46.74,46.82,19900.0,39.0094,39.0678,39.0011,39.0678,19900.0
2009-09-21 11:35:00,46.82,46.88,46.81,46.85,13200.0,39.0678,39.1179,39.0595,39.0929,13200.0
2009-09-21 11:40:00,46.86,46.92,46.86,46.92,7200.0,39.1012,39.1513,39.1012,39.1513,7200.0
2009-09-21 11:45:00,46.91,46.92,46.85,46.86,17500.0,39.1429,39.1513,39.0929,39.1012,17500.0
2009-09-21 11:50:00,46.86,46.87,46.81,46.84,12000.0,39.1012,39.1096,39.0595,39.0845,12000.0
2009-09-21 11:55:00,46.84,46.85,46.84,46.84,4100.0,39.0845,39.0929,39.0845,39.0845,4100.0
2009-09-21 12:00:00,46.85,46.85,46.8,46.81,20000.0,39.0929,39.0929,39.0511,39.0595,20000.0
2009-09-21 12:05:00,46.81,46.82,46.81,46.81,7200.0,39.0595,39.0678,39.0595,39.0595,7200.0
2009-09-21 12:10:00,46.82,46.82,46.76,46.76,13300.0,39.0678,39.0678,39.0178,39.0178,13300.0
2009-09-21 12:15:00,46.77,46.77,46.71,46.71,10200.0,39.0261,39.0261,38.9761,38.9761,10200.0
2009-09-21 12:20:00,46.72,46.8,46.72,46.79,19900.0,38.9844,39.0511,38.9844,39.0428,19900.0
2009-09-21 12:25:00,46.79,46.8,46.79,46.79,10500.0,39.0428,39.0511,39.0428,39.0428,10500.0
2009-09-21 12:30:00,46.79,46.8,46.77,46.8,24400.0,39.0428,39.0511,39.0261,39.0511,24400.0
2009-09-21 12:35:00,46.8,46.86,46.8,46.86,13900.0,39.0511,39.1012,39.0511,39.1012,13900.0
2009-09-21 12:40:00,46.86,46.88,46.85,46.85,19300.0,39.1012,39.1179,39.0929,39.0929,19300.0
2009-09-21 12:45:00,46.86,46.9,46.73,46.73,36400.0,39.1012,39.1346,38.9927,38.9927,36400.0
2009-09-21 12:50:00,46.73,46.75,46.71,46.75,13400.0,38.9927,39.0094,38.9761,39.0094,13400.0
2009-09-21 12:55:00,46.75,46.75,46.73,46.74,13600.0,39.0094,39.0094,38.9927,39.0011,13600.0
2009-09-21 13:00:00,46.73,46.74,46.6,46.6,58800.0,38.9927,39.0011,38.8843,38.8843,58800.0
2009-09-21 13:05:00,46.59,46.6,46.55,46.55,44400.0,38.8759,38.8843,38.8425,38.8425,44400.0
2009-09-21 13:10:00,46.55,46.58,46.55,46.57,18200.0,38.8425,38.8676,38.8425,38.8592,18200.0
2009-09-21 13:15:00,46.58,46.62,46.57,46.62,20200.0,38.8676,38.901,38.8592,38.901,20200.0
2009-09-21 13:20:00,46.62,46.69,46.62,46.68,25200.0,38.901,38.9594,38.901,38.951,25200.0
2009-09-21 13:25:00,46.69,46.69,46.67,46.69,15200.0,38.9594,38.9594,38.9427,38.9594,15200.0
2009-09-21 13:30:00,46.69,46.69,46.67,46.67,33000.0,38.9594,38.9594,38.9427,38.9427,33000.0
2009-09-21 13:35:00,46.67,46.69,46.67,46.68,24100.0,38.9427,38.9594,38.9427,38.951,24100.0
2009-09-21 13:40:00,46.68,46.68,46.65,46.65,14700.0,38.951,38.951,38.926,38.926,14700.0
2009-09-21 13:45:00,46.66,46.66,46.64,46.64,13700.0,38.9343,38.9343,38.9176,38.9176,13700.0
2009-09-21 13:50:00,46.64,46.65,46.64,46.65,10500.0,38.9176,38.926,38.9176,38.926,10500.0
2009-09-21 13:55:00,46.65,46.65,46.64,46.64,12700.0,38.926,38.926,38.9176,38.9176,12700.0
2009-09-21 14:00:00,46.65,46.65,46.64,46.65,25800.0,38.926,38.926,38.9176,38.926,25800.0
2009-09-21 14:05:00,46.65,46.65,46.6,46.61,23100.0,38.926,38.926,38.8843,38.8926,23100.0
2009-09-21 14:10:00,46.6,46.68,46.57,46.57,112900.0,38.8843,38.951,38.8592,38.8592,112900.0
2009-09-21 14:15:00,46.56,46.57,46.56,46.57,8800.0,38.8509,38.8592,38.8509,38.8592,8800.0
2009-09-21 14:20:00,46.57,46.64,46.57,46.63,41000.0,38.8592,38.9176,38.8592,38.9093,41000.0
2009-09-21 14:25:00,46.64,46.65,46.63,46.64,19200.0,38.9176,38.926,38.9093,38.9176,19200.0
2009-09-21 14:30:00,46.63,46.65,46.63,46.65,23300.0,38.9093,38.926,38.9093,38.926,23300.0
2009-09-21 14:35:00,46.65,46.65,46.64,46.65,42100.0,38.926,38.926,38.9176,38.926,42100.0
2009-09-21 14:40:00,46.64,46.64,46.61,46.62,34600.0,38.9176,38.9176,38.8926,38.901,34600.0
2009-09-21 14:45:00,46.63,46.65,46.62,46.65,25100.0,38.9093,38.926,38.901,38.926,25100.0
2009-09-21 14:50:00,46.65,46.65,46.62,46.63,22900.0,38.926,38.926,38.901,38.9093,22900.0
2009-09-21 14:55:00,46.63,46.63,46.59,46.59,21200.0,38.9093,38.9093,38.8759,38.8759,21200.0
2009-09-21 15:00:00,46.59,46.61,46.59,46.59,16900.0,38.8759,38.8926,38.8759,38.8759,16900.0
2009-09-21 15:05:00,46.6,46.62,46.59,46.6,33300.0,38.8843,38.901,38.8759,38.8843,33300.0
2009-09-21 15:10:00,46.59,46.6,46.59,46.59,17200.0,38.8759,38.8843,38.8759,38.8759,17200.0
2009-09-21 15:15:00,46.6,46.7,46.59,46.7,44200.0,38.8843,38.9677,38.8759,38.9677,44200.0
2009-09-21 15:20:00,46.69,46.7,46.63,46.63,46200.0,38.9594,38.9677,38.9093,38.9093,46200.0
2009-09-21 15:25:00,46.63,46.64,46.59,46.59,38600.0,38.9093,38.9176,38.8759,38.8759,38600.0
2009-09-21 15:30:00,46.6,46.6,46.42,46.43,136700.0,38.8843,38.8843,38.7341,38.7424,136700.0
2009-09-21 15:35:00,46.42,46.53,46.42,46.53,101900.0,38.7341,38.8259,38.7341,38.8259,101900.0
2009-09-21 15:40:00,46.53,46.59,46.52,46.59,64900.0,38.8259,38.8759,38.8175,38.8759,64900.0
2009-09-21 15:45:00,46.59,46.62,46.53,46.55,142800.0,38.8759,38.901,38.8259,38.8425,142800.0
2009-09-21 15:50:00,46.55,46.59,46.53,46.56,78800.0,38.8425,38.8759,38.8259,38.8509,78800.0
2009-09-21 15:55:00,46.57,46.68,46.56,46.63,235000.0,38.8592,38.951,38.8509,38.9093,235000.0
2009-09-22 09:30:00,46.93,47.02,46.76,46.76,36500.0,39.1596,39.2347,39.0178,39.0178,36500.0
2009-09-22 09:35:00,46.76,46.77,46.64,46.68,31700.0,39.0178,39.0261,38.9176,38.951,31700.0
2009-09-22 09:40:00,46.68,46.68,46.54,46.54,28900.0,38.951,38.951,38.8342,38.8342,28900.0
2009-09-22 09:45:00,46.51,46.53,46.45,46.48,38400.0,38.8092,38.8259,38.7591,38.7841,38400.0
2009-09-22 09:50:00,46.48,46.66,46.47,46.64,40200.0,38.7841,38.9343,38.7758,38.9176,40200.0
2009-09-22 09:55:00,46.66,46.67,46.51,46.52,17500.0,38.9343,38.9427,38.8092,38.8175,17500.0
2009-09-22 10:00:00,46.52,46.54,46.44,46.53,24100.0,38.8175,38.8342,38.7508,38.8259,24100.0
2009-09-22 10:05:00,46.53,46.67,46.5,46.67,15800.0,38.8259,38.9427,38.8008,38.9427,15800.0
2009-09-22 10:10:00,46.67,46.69,46.63,46.66,19000.0,38.9427,38.9594,38.9093,38.9343,19000.0
2009-09-22 10:15:00,46.68,46.74,46.51,46.53,44600.0,38.951,39.0011,38.8092,38.8259,44600.0
2009-09-22 10:20:00,46.54,46.59,46.54,46.55,12900.0,38.8342,38.8759,38.8342,38.8425,12900.0
2009-09-22 10:25:00,46.55,46.59,46.49,46.5,29500.0,38.8425,38.8759,38.7925,38.8008,29500.0
2009-09-22 10:30:00,46.49,46.51,46.36,46.37,29700.0,38.7925,38.8092,38.684,38.6923,29700.0
2009-09-22 10:35:00,46.37,46.37,46.32,46.34,27100.0,38.6923,38.6923,38.6506,38.6673,27100.0
2009-09-22 10:40:00,46.35,46.39,46.35,46.38,11100.0,38.6757,38.709,38.6757,38.7007,11100.0
2009-09-22 10:45:00,46.38,46.38,46.26,46.26,19300.0,38.7007,38.7007,38.6006,38.6006,19300.0
2009-09-22 10:50:00,46.26,46.29,46.14,46.29,47700.0,38.6006,38.6256,38.5004,38.6256,47700.0
2009-09-22 10:55:00,46.29,46.38,46.29,46.38,15300.0,38.6256,38.7007,38.6256,38.7007,15300.0
2009-09-22 11:00:00,46.38,46.46,46.37,46.46,19100.0,38.7007,38.7674,38.6923,38.7674,19100.0
2009-09-22 11:05:00,46.46,46.49,46.44,46.46,24700.0,38.7674,38.7925,38.7508,38.7674,24700.0
2009-09-22 11:10:00,46.46,46.46,46.27,46.33,39800.0,38.7674,38.7674,38.6089,38.659,39800.0
2009-09-22 11:15:00,46.34,46.35,46.34,46.34,17200.0,38.6673,38.6757,38.6673,38.6673,17200.0
2009-09-22 11:20:00,46.35,46.35,46.22,46.23,30000.0,38.6757,38.6757,38.5672,38.5755,30000.0
2009-09-22 11:25:00,46.24,46.26,46.15,46.19,49800.0,38.5839,38.6006,38.5088,38.5421,49800.0
2009-09-22 11:30:00,46.19,46.21,46.18,46.2,19000.0,38.5421,38.5588,38.5338,38.5505,19000.0
2009-09-22 11:35:00,46.19,46.2,46.06,46.09,33600.0,38.5421,38.5505,38.4337,38.4587,33600.0
2009-09-22 11:40:00,46.09,46.15,46.09,46.13,15300.0,38.4587,38.5088,38.4587,38.4921,15300.0
2009-09-22 11:45:00,46.14,46.22,46.14,46.15,22700.0,38.5004,38.5672,38.5004,38.5088,22700.0
2009-09-22 11:50:00,46.15,46.18,46.15,46.16,18600.0,38.5088,38.5338,38.5088,38.5171,18600.0
2009-09-22 11:55:00,46.16,46.22,46.16,46.2,16600.0,38.5171,38.5672,38.5171,38.5505,16600.0
2009-09-22 12:00:00,46.21,46.32,46.2,46.29,29200.0,38.5588,38.6506,38.5505,38.6256,29200.0
2009-09-22 12:05:00,46.28,46.34,46.28,46.34,13100.0,38.6172,38.6673,38.6172,38.6673,13100.0
2009-09-22 12:10:00,46.34,46.37,46.31,46.35,32800.0,38.6673,38.6923,38.6423,38.6757,32800.0
2009-09-22 12:15:00,46.35,46.4,46.34,46.4,19200.0,38.6757,38.7174,38.6673,38.7174,19200.0
2009-09-22 12:20:00,46.4,46.43,46.28,46.28,46300.0,38.7174,38.7424,38.6172,38.6172,46300.0
2009-09-22 12:25:00,46.29,46.39,46.29,46.32,16700.0,38.6256,38.709,38.6256,38.6506,16700.0
2009-09-22 12:30:00,46.32,46.37,46.31,46.37,8800.0,38.6506,38.6923,38.6423,38.6923,8800.0
2009-09-22 12:35:00,46.36,46.39,46.34,46.36,11500.0,38.684,38.709,38.6673,38.684,11500.0
2009-09-22 12:40:00,46.36,46.36,46.33,46.35,6900.0,38.684,38.684,38.659,38.6757,6900.0
2009-09-22 12:45:00,46.36,46.36,46.33,46.33,4200.0,38.684,38.684,38.659,38.659,4200.0
2009-09-22 12:50:00,46.34,46.35,46.3,46.3,10200.0,38.6673,38.6757,38.6339,38.6339,10200.0
2009-09-22 12:55:00,46.31,46.33,46.28,46.28,6200.0,38.6423,38.659,38.6172,38.6172,6200.0
2009-09-22 13:00:00,46.28,46.34,46.28,46.34,11100.0,38.6172,38.6673,38.6172,38.6673,11100.0
2009-09-22 13:05:00,46.34,46.37,46.33,46.33,10300.0,38.6673,38.6923,38.659,38.659,10300.0
2009-09-22 13:10:00,46.34,46.34,46.22,46.24,21900.0,38.6673,38.6673,38.5672,38.5839,21900.0
2009-09-22 13:15:00,46.24,46.29,46.23,46.23,14100.0,38.5839,38.6256,38.5755,38.5755,14100.0
2009-09-22 13:20:00,46.23,46.26,46.17,46.18,14800.0,38.5755,38.6006,38.5255,38.5338,14800.0
2009-09-22 13:25:00,46.18,46.19,46.15,46.19,13500.0,38.5338,38.5421,38.5088,38.5421,13500.0
2009-09-22 13:30:00,46.2,46.23,46.18,46.23,14900.0,38.5505,38.5755,38.5338,38.5755,14900.0
2009-09-22 13:35:00,46.22,46.24,46.18,46.18,12000.0,38.5672,38.5839,38.5338,38.5338,12000.0
2009-09-22 13:40:00,46.18,46.22,46.16,46.22,19500.0,38.5338,38.5672,38.5171,38.5672,19500.0
2009-09-22 13:45:00,46.22,46.24,46.2,46.23,18300.0,38.5672,38.5839,38.5505,38.5755,18300.0
2009-09-22 13:50:00,46.23,46.27,46.22,46.23,18600.0,38.5755,38.6089,38.5672,38.5755,18600.0
2009-09-22 13:55:00,46.22,46.25,46.21,46.25,13900.0,38.5672,38.5922,38.5588,38.5922,13900.0
2009-09-22 14:00:00,46.26,46.33,46.26,46.28,24100.0,38.6006,38.659,38.6006,38.6172,24100.0
2009-09-22 14:05:00,46.28,46.29,46.28,46.29,8500.0,38.6172,38.6256,38.6172,38.6256,8500.0
2009-09-22 14:10:00,46.29,46.29,46.18,46.24,31500.0,38.6256,38.6256,38.5338,38.5839,31500.0
2009-09-22 14:15:00,46.24,46.25,46.21,46.23,11600.0,38.5839,38.5922,38.5588,38.5755,11600.0
2009-09-22 14:20:00,46.23,46.28,46.21,46.22,25900.0,38.5755,38.6172,38.5588,38.5672,25900.0
2009-09-22 14:25:00,46.21,46.22,46.14,46.15,27700.0,38.5588,38.5672,38.5004,38.5088,27700.0
2009-09-22 14:30:00,46.16,46.21,46.14,46.18,28700.0,38.5171,38.5588,38.5004,38.5338,28700.0
2009-09-22 14:35:00,46.18,46.21,46.16,46.21,13800.0,38.5338,38.5588,38.5171,38.5588,13800.0
2009-09-22 14:40:00,46.21,46.25,46.2,46.25,14400.0,38.5588,38.5922,38.5505,38.5922,14400.0
2009-09-22 14:45:00,46.24,46.27,46.23,46.25,57100.0,38.5839,38.6089,38.5755,38.5922,57100.0
2009-09-22 14:50:00,46.25,46.27,46.24,46.25,29700.0,38.5922,38.6089,38.5839,38.5922,29700.0
2009-09-22 14:55:00,46.24,46.25,46.17,46.19,33200.0,38.5839,38.5922,38.5255,38.5421,33200.0
2009-09-22 15:00:00,46.19,46.2,46.16,46.18,21200.0,38.5421,38.5505,38.5171,38.5338,21200.0
2009-09-22 15:05:00,46.19,46.23,46.17,46.23,15900.0,38.5421,38.5755,38.5255,38.5755,15900.0
2009-09-22 15:10:00,46.22,46.23,46.21,46.22,13600.0,38.5672,38.5755,38.5588,38.5672,13600.0
2009-09-22 15:15:00,46.23,46.23,46.16,46.17,62200.0,38.5755,38.5755,38.5171,38.5255,62200.0
2009-09-22 15:20:00,46.18,46.25,46.17,46.25,34200.0,38.5338,38.5922,38.5255,38.5922,34200.0
2009-09-22 15:25:00,46.25,46.26,46.23,46.25,27400.0,38.5922,38.6006,38.5755,38.5922,27400.0
2009-09-22 15:30:00,46.25,46.27,46.23,46.23,25700.0,38.5922,38.6089,38.5755,38.5755,25700.0
2009-09-22 15:35:00,46.24,46.3,46.24,46.29,46400.0,38.5839,38.6339,38.5839,38.6256,46400.0
2009-09-22 15:40:00,46.3,46.32,46.27,46.28,108600.0,38.6339,38.6506,38.6089,38.6172,108600.0
2009-09-22 15:45:00,46.28,46.34,46.27,46.34,53500.0,38.6172,38.6673,38.6089,38.6673,53500.0
2009-09-22 15:50:00,46.35,46.35,46.29,46.29,84800.0,38.6757,38.6757,38.6256,38.6256,84800.0
2009-09-22 15:55:00,46.29,46.34,46.28,46.32,172700.0,38.6256,38.6673,38.6172,38.6506,172700.0
2009-09-23 09:30:00,46.12,46.57,46.11,46.49,27900.0,38.4837,38.8592,38.4754,38.7925,27900.0
2009-09-23 09:35:00,46.49,46.49,46.21,46.26,25400.0,38.7925,38.7925,38.5588,38.6006,25400.0
2009-09-23 09:40:00,46.24,46.24,46.03,46.06,24800.0,38.5839,38.5839,38.4086,38.4337,24800.0
2009-09-23 09:45:00,46.05,46.07,46.0,46.07,35600.0,38.4253,38.442,38.3836,38.442,35600.0
2009-09-23 09:50:00,46.07,46.09,46.05,46.06,36900.0,38.442,38.4587,38.4253,38.4337,36900.0
2009-09-23 09:55:00,46.05,46.05,45.94,45.97,52300.0,38.4253,38.4253,38.3335,38.3586,52300.0
2009-09-23 10:00:00,45.96,45.97,45.91,45.92,83100.0,38.3502,38.3586,38.3085,38.3169,83100.0
2009-09-23 10:05:00,45.92,45.99,45.91,45.99,84900.0,38.3169,38.3753,38.3085,38.3753,84900.0
2009-09-23 10:10:00,45.99,46.01,45.94,45.95,80700.0,38.3753,38.392,38.3335,38.3419,80700.0
2009-09-23 10:15:00,45.95,46.04,45.93,46.01,62100.0,38.3419,38.417,38.3252,38.392,62100.0
2009-09-23 10:20:00,46.0,46.01,45.95,45.99,27000.0,38.3836,38.392,38.3419,38.3753,27000.0
2009-09-23 10:25:00,45.99,45.99,45.92,45.94,44300.0,38.3753,38.3753,38.3169,38.3335,44300.0
2009-09-23 10:30:00,45.93,45.95,45.88,45.92,74600.0,38.3252,38.3419,38.2835,38.3169,74600.0
2009-09-23 10:35:00,45.92,45.93,45.84,45.84,67900.0,38.3169,38.3252,38.2501,38.2501,67900.0
2009-09-23 10:40:00,45.84,45.93,45.84,45.9,69700.0,38.2501,38.3252,38.2501,38.3002,69700.0
2009-09-23 10:45:00,45.9,45.98,45.88,45.98,34800.0,38.3002,38.3669,38.2835,38.3669,34800.0
2009-09-23 10:50:00,45.99,46.0,45.94,45.97,18600.0,38.3753,38.3836,38.3335,38.3586,18600.0
2009-09-23 10:55:00,45.98,46.03,45.98,46.02,36100.0,38.3669,38.4086,38.3669,38.4003,36100.0
2009-09-23 11:00:00,46.02,46.02,45.97,45.98,27900.0,38.4003,38.4003,38.3586,38.3669,27900.0
2009-09-23 11:05:00,45.97,46.01,45.96,46.0,30300.0,38.3586,38.392,38.3502,38.3836,30300.0
2009-09-23 11:10:00,46.0,46.0,45.96,45.98,23300.0,38.3836,38.3836,38.3502,38.3669,23300.0
2009-09-23 11:15:00,45.98,46.07,45.98,46.05,13800.0,38.3669,38.442,38.3669,38.4253,13800.0
2009-09-23 11:20:00,46.06,46.06,45.98,45.99,32300.0,38.4337,38.4337,38.3669,38.3753,32300.0
2009-09-23 11:25:00,45.99,45.99,45.98,45.99,5400.0,38.3753,38.3753,38.3669,38.3753,5400.0
2009-09-23 11:30:00,45.99,46.0,45.99,46.0,6300.0,38.3753,38.3836,38.3753,38.3836,6300.0
2009-09-23 11:35:00,46.0,46.03,45.99,46.03,29900.0,38.3836,38.4086,38.3753,38.4086,29900.0
2009-09-23 11:40:00,46.03,46.11,46.03,46.11,12400.0,38.4086,38.4754,38.4086,38.4754,12400.0
2009-09-23 11:45:00,46.11,46.11,46.1,46.1,6000.0,38.4754,38.4754,38.4671,38.4671,6000.0
2009-09-23 11:50:00,46.11,46.13,46.1,46.13,10800.0,38.4754,38.4921,38.4671,38.4921,10800.0
2009-09-23 11:55:00,46.13,46.17,46.1,46.12,16100.0,38.4921,38.5255,38.4671,38.4837,16100.0
2009-09-23 12:00:00,46.11,46.19,46.11,46.19,10100.0,38.4754,38.5421,38.4754,38.5421,10100.0
2009-09-23 12:05:00,46.19,46.22,46.18,46.21,12000.0,38.5421,38.5672,38.5338,38.5588,12000.0
2009-09-23 12:10:00,46.2,46.22,46.18,46.18,18500.0,38.5505,38.5672,38.5338,38.5338,18500.0
2009-09-23 12:15:00,46.18,46.2,46.18,46.19,7800.0,38.5338,38.5505,38.5338,38.5421,7800.0
2009-09-23 12:20:00,46.19,46.26,46.19,46.25,16700.0,38.5421,38.6006,38.5421,38.5922,16700.0
2009-09-23 12:25:00,46.24,46.25,46.24,46.25,4400.0,38.5839,38.5922,38.5839,38.5922,4400.0
2009-09-23 12:30:00,46.24,46.27,46.24,46.24,21000.0,38.5839,38.6089,38.5839,38.5839,21000.0
2009-09-23 12:35:00,46.24,46.25,46.24,46.24,8100.0,38.5839,38.5922,38.5839,38.5839,8100.0
2009-09-23 12:40:00,46.25,46.28,46.25,46.27,12200.0,38.5922,38.6172,38.5922,38.6089,12200.0
2009-09-23 12:45:00,46.28,46.37,46.27,46.36,39100.0,38.6172,38.6923,38.6089,38.684,39100.0
2009-09-23 12:50:00,46.36,46.37,46.33,46.35,39200.0,38.684,38.6923,38.659,38.6757,39200.0
2009-09-23 12:55:00,46.35,46.35,46.32,46.34,17200.0,38.6757,38.6757,38.6506,38.6673,17200.0
2009-09-23 13:00:00,46.35,46.36,46.33,46.35,19500.0,38.6757,38.684,38.659,38.6757,19500.0
2009-09-23 13:05:00,46.35,46.38,46.31,46.37,42200.0,38.6757,38.7007,38.6423,38.6923,42200.0
2009-09-23 13:10:00,46.37,46.38,46.37,46.38,3900.0,38.6923,38.7007,38.6923,38.7007,3900.0
2009-09-23 13:15:00,46.38,46.44,46.37,46.4,15900.0,38.7007,38.7508,38.6923,38.7174,15900.0
2009-09-23 13:20:00,46.41,46.41,46.31,46.32,15500.0,38.7257,38.7257,38.6423,38.6506,15500.0
2009-09-23 13:25:00,46.32,46.33,46.26,46.27,14800.0,38.6506,38.659,38.6006,38.6089,14800.0
2009-09-23 13:30:00,46.26,46.29,46.23,46.23,24300.0,38.6006,38.6256,38.5755,38.5755,24300.0
2009-09-23 13:35:00,46.23,46.27,46.23,46.27,8900.0,38.5755,38.6089,38.5755,38.6089,8900.0
2009-09-23 13:40:00,46.26,46.31,46.26,46.31,10500.0,38.6006,38.6423,38.6006,38.6423,10500.0
2009-09-23 13:45:00,46.31,46.35,46.29,46.33,17500.0,38.6423,38.6757,38.6256,38.659,17500.0
2009-09-23 13:50:00,46.34,46.34,46.3,46.32,10100.0,38.6673,38.6673,38.6339,38.6506,10100.0
2009-09-23 13:55:00,46.33,46.36,46.32,46.35,12200.0,38.659,38.684,38.6506,38.6757,12200.0
2009-09-23 14:00:00,46.34,46.34,46.28,46.29,12700.0,38.6673,38.6673,38.6172,38.6256,12700.0
2009-09-23 14:05:00,46.29,46.3,46.29,46.29,2800.0,38.6256,38.6339,38.6256,38.6256,2800.0
2009-09-23 14:10:00,46.3,46.36,46.27,46.33,13700.0,38.6339,38.684,38.6089,38.659,13700.0
2009-09-23 14:15:00,46.34,46.51,46.3,46.45,24100.0,38.6673,38.8092,38.6339,38.7591,24100.0
2009-09-23 14:20:00,46.47,46.54,46.33,46.35,41100.0,38.7758,38.8342,38.659,38.6757,41100.0
2009-09-23 14:25:00,46.33,46.33,46.22,46.25,58100.0,38.659,38.659,38.5672,38.5922,58100.0
2009-09-23 14:30:00,46.26,46.33,46.21,46.29,29400.0,38.6006,38.659,38.5588,38.6256,29400.0
2009-09-23 14:35:00,46.32,46.44,46.32,46.39,32900.0,38.6506,38.7508,38.6506,38.709,32900.0
2009-09-23 14:40:00,46.41,46.46,46.38,46.38,30000.0,38.7257,38.7674,38.7007,38.7007,30000.0
2009-09-23 14:45:00,46.38,46.46,46.35,46.39,93000.0,38.7007,38.7674,38.6757,38.709,93000.0
2009-09-23 14:50:00,46.38,46.42,46.35,46.4,32000.0,38.7007,38.7341,38.6757,38.7174,32000.0
2009-09-23 14:55:00,46.38,46.41,46.16,46.17,35400.0,38.7007,38.7257,38.5171,38.5255,35400.0
2009-09-23 15:00:00,46.18,46.3,46.18,46.28,20300.0,38.5338,38.6339,38.5338,38.6172,20300.0
2009-09-23 15:05:00,46.29,46.38,46.26,46.34,23300.0,38.6256,38.7007,38.6006,38.6673,23300.0
2009-09-23 15:10:00,46.34,46.35,46.2,46.21,32500.0,38.6673,38.6757,38.5505,38.5588,32500.0
2009-09-23 15:15:00,46.2,46.21,46.11,46.18,22300.0,38.5505,38.5588,38.4754,38.5338,22300.0
2009-09-23 15:20:00,46.18,46.2,46.03,46.16,27700.0,38.5338,38.5505,38.4086,38.5171,27700.0
2009-09-23 15:25:00,46.16,46.18,46.03,46.11,27000.0,38.5171,38.5338,38.4086,38.4754,27000.0
2009-09-23 15:30:00,46.11,46.11,45.93,45.96,47900.0,38.4754,38.4754,38.3252,38.3502,47900.0
2009-09-23 15:35:00,45.98,46.06,45.94,45.98,35000.0,38.3669,38.4337,38.3335,38.3669,35000.0
2009-09-23 15:40:00,45.98,46.05,45.97,46.0,39500.0,38.3669,38.4253,38.3586,38.3836,39500.0
2009-09-23 15:45:00,46.0,46.02,45.93,46.0,112600.0,38.3836,38.4003,38.3252,38.3836,112600.0
2009-09-23 15:50:00,46.0,46.01,45.8,45.85,100300.0,38.3836,38.392,38.2167,38.2584,100300.0
2009-09-23 15:55:00,45.85,45.9,45.81,45.84,167300.0,38.2584,38.3002,38.2251,38.2501,167300.0
2009-09-24 09:30:00,45.96,46.22,45.96,46.22,15800.0,38.3502,38.5672,38.3502,38.5672,15800.0
2009-09-24 09:35:00,46.25,46.27,46.14,46.21,14700.0,38.5922,38.6089,38.5004,38.5588,14700.0
2009-09-24 09:40:00,46.25,46.29,46.13,46.17,17900.0,38.5922,38.6256,38.4921,38.5255,17900.0
2009-09-24 09:45:00,46.15,46.41,46.09,46.39,13700.0,38.5088,38.7257,38.4587,38.709,13700.0
2009-09-24 09:50:00,46.39,46.39,46.14,46.2,14600.0,38.709,38.709,38.5004,38.5505,14600.0
2009-09-24 09:55:00,46.2,46.42,46.15,46.37,14800.0,38.5505,38.7341,38.5088,38.6923,14800.0
2009-09-24 10:00:00,46.37,46.38,46.01,46.19,23200.0,38.6923,38.7007,38.392,38.5421,23200.0
2009-09-24 10:05:00,46.2,46.22,46.0,46.02,20800.0,38.5505,38.5672,38.3836,38.4003,20800.0
2009-09-24 10:10:00,46.02,46.18,45.99,45.99,21900.0,38.4003,38.5338,38.3753,38.3753,21900.0
2009-09-24 10:15:00,45.99,46.0,45.78,45.84,29400.0,38.3753,38.3836,38.2,38.2501,29400.0
2009-09-24 10:20:00,45.83,45.93,45.7,45.92,47600.0,38.2418,38.3252,38.1333,38.3169,47600.0
2009-09-24 10:25:00,45.93,45.97,45.79,45.84,29800.0,38.3252,38.3586,38.2084,38.2501,29800.0
2009-09-24 10:30:00,45.84,45.86,45.73,45.86,25700.0,38.2501,38.2668,38.1583,38.2668,25700.0
2009-09-24 10:35:00,45.86,45.88,45.75,45.78,23100.0,38.2668,38.2835,38.175,38.2,23100.0
2009-09-24 10:40:00,45.79,45.8,45.7,45.8,27000.0,38.2084,38.2167,38.1333,38.2167,27000.0
2009-09-24 10:45:00,45.81,45.91,45.73,45.8,22100.0,38.2251,38.3085,38.1583,38.2167,22100.0
2009-09-24 10:50:00,45.8,45.84,45.73,45.73,32000.0,38.2167,38.2501,38.1583,38.1583,32000.0
2009-09-24 10:55:00,45.74,45.84,45.74,45.8,19200.0,38.1667,38.2501,38.1667,38.2167,19200.0
2009-09-24 11:00:00,45.79,45.85,45.78,45.8,23700.0,38.2084,38.2584,38.2,38.2167,23700.0
2009-09-24 11:05:00,45.81,46.03,45.8,46.03,56600.0,38.2251,38.4086,38.2167,38.4086,56600.0
2009-09-24 11:10:00,46.03,46.07,45.99,45.99,28200.0,38.4086,38.442,38.3753,38.3753,28200.0
2009-09-24 11:15:00,45.99,46.01,45.94,45.99,18700.0,38.3753,38.392,38.3335,38.3753,18700.0
2009-09-24 11:20:00,46.0,46.01,45.86,45.87,11800.0,38.3836,38.392,38.2668,38.2751,11800.0
2009-09-24 11:25:00,45.88,45.91,45.81,45.84,12000.0,38.2835,38.3085,38.2251,38.2501,12000.0
2009-09-24 11:30:00,45.83,45.89,45.78,45.79,21200.0,38.2418,38.2918,38.2,38.2084,21200.0
2009-09-24 11:35:00,45.78,45.84,45.77,45.84,18700.0,38.2,38.2501,38.1917,38.2501,18700.0
2009-09-24 11:40:00,45.85,45.87,45.77,45.77,13700.0,38.2584,38.2751,38.1917,38.1917,13700.0
2009-09-24 11:45:00,45.78,45.89,45.76,45.85,14600.0,38.2,38.2918,38.1833,38.2584,14600.0
2009-09-24 11:50:00,45.85,45.86,45.76,45.8,52000.0,38.2584,38.2668,38.1833,38.2167,52000.0
2009-09-24 11:55:00,45.8,45.88,45.77,45.87,28300.0,38.2167,38.2835,38.1917,38.2751,28300.0
2009-09-24 12:00:00,45.88,45.96,45.83,45.91,9800.0,38.2835,38.3502,38.2418,38.3085,9800.0
2009-09-24 12:05:00,45.94,45.96,45.88,45.9,61100.0,38.3335,38.3502,38.2835,38.3002,61100.0
2009-09-24 12:10:00,45.89,45.93,45.88,45.91,10300.0,38.2918,38.3252,38.2835,38.3085,10300.0
2009-09-24 12:15:00,45.9,45.95,45.86,45.94,14800.0,38.3002,38.3419,38.2668,38.3335,14800.0
2009-09-24 12:20:00,45.95,46.01,45.93,46.0,14900.0,38.3419,38.392,38.3252,38.3836,14900.0
2009-09-24 12:25:00,46.0,46.01,45.87,45.96,13600.0,38.3836,38.392,38.2751,38.3502,13600.0
2009-09-24 12:30:00,45.94,45.98,45.88,45.88,11000.0,38.3335,38.3669,38.2835,38.2835,11000.0
2009-09-24 12:35:00,45.88,45.95,45.87,45.95,9700.0,38.2835,38.3419,38.2751,38.3419,9700.0
2009-09-24 12:40:00,45.93,46.01,45.93,45.99,9700.0,38.3252,38.392,38.3252,38.3753,9700.0
2009-09-24 12:45:00,46.0,46.03,45.99,46.03,6400.0,38.3836,38.4086,38.3753,38.4086,6400.0
2009-09-24 12:50:00,46.01,46.07,46.01,46.03,3800.0,38.392,38.442,38.392,38.4086,3800.0
2009-09-24 12:55:00,46.03,46.03,45.96,45.97,15900.0,38.4086,38.4086,38.3502,38.3586,15900.0
2009-09-24 13:00:00,45.97,46.05,45.96,46.04,12600.0,38.3586,38.4253,38.3502,38.417,12600.0
2009-09-24 13:05:00,46.04,46.07,46.01,46.05,6400.0,38.417,38.442,38.392,38.4253,6400.0
2009-09-24 13:10:00,46.05,46.1,46.04,46.05,9300.0,38.4253,38.4671,38.417,38.4253,9300.0
2009-09-24 13:15:00,46.05,46.05,45.95,45.95,7600.0,38.4253,38.4253,38.3419,38.3419,7600.0
2009-09-24 13:20:00,45.95,46.05,45.94,46.05,12300.0,38.3419,38.4253,38.3335,38.4253,12300.0
2009-09-24 13:25:00,46.04,46.05,45.99,46.04,9700.0,38.417,38.4253,38.3753,38.417,9700.0
2009-09-24 13:30:00,46.04,46.04,46.01,46.02,3600.0,38.417,38.417,38.392,38.4003,3600.0
2009-09-24 13:35:00,46.01,46.02,45.93,45.93,3900.0,38.392,38.4003,38.3252,38.3252,3900.0
2009-09-24 13:40:00,45.93,45.94,45.82,45.85,12200.0,38.3252,38.3335,38.2334,38.2584,12200.0
2009-09-24 13:45:00,45.85,45.98,45.85,45.98,7600.0,38.2584,38.3669,38.2584,38.3669,7600.0
2009-09-24 13:50:00,45.99,46.03,45.95,45.95,9200.0,38.3753,38.4086,38.3419,38.3419,9200.0
2009-09-24 13:55:00,45.93,45.99,45.93,45.98,6700.0,38.3252,38.3753,38.3252,38.3669,6700.0
2009-09-24 14:00:00,45.99,46.06,45.98,46.05,14800.0,38.3753,38.4337,38.3669,38.4253,14800.0
2009-09-24 14:05:00,46.04,46.07,46.02,46.03,16300.0,38.417,38.442,38.4003,38.4086,16300.0
2009-09-24 14:10:00,46.04,46.04,46.0,46.01,14300.0,38.417,38.417,38.3836,38.392,14300.0
2009-09-24 14:15:00,46.01,46.08,46.01,46.08,19000.0,38.392,38.4504,38.392,38.4504,19000.0
2009-09-24 14:20:00,46.09,46.09,45.96,45.98,23100.0,38.4587,38.4587,38.3502,38.3669,23100.0
2009-09-24 14:25:00,45.99,46.05,45.98,46.01,20800.0,38.3753,38.4253,38.3669,38.392,20800.0
2009-09-24 14:30:00,46.02,46.05,45.9,45.9,38500.0,38.4003,38.4253,38.3002,38.3002,38500.0
2009-09-24 14:35:00,45.9,45.93,45.88,45.9,20500.0,38.3002,38.3252,38.2835,38.3002,20500.0
2009-09-24 14:40:00,45.9,45.93,45.84,45.91,17900.0,38.3002,38.3252,38.2501,38.3085,17900.0
2009-09-24 14:45:00,45.91,45.92,45.87,45.92,6400.0,38.3085,38.3169,38.2751,38.3169,6400.0
2009-09-24 14:50:00,45.93,45.97,45.92,45.94,7800.0,38.3252,38.3586,38.3169,38.3335,7800.0
2009-09-24 14:55:00,45.95,46.04,45.94,46.01,9600.0,38.3419,38.417,38.3335,38.392,9600.0
2009-09-24 15:00:00,46.02,46.06,45.99,45.99,13300.0,38.4003,38.4337,38.3753,38.3753,13300.0
2009-09-24 15:05:00,46.0,46.01,45.93,45.95,6400.0,38.3836,38.392,38.3252,38.3419,6400.0
2009-09-24 15:10:00,45.95,46.02,45.94,46.0,50200.0,38.3419,38.4003,38.3335,38.3836,50200.0
2009-09-24 15:15:00,46.0,46.0,45.89,45.92,37800.0,38.3836,38.3836,38.2918,38.3169,37800.0
2009-09-24 15:20:00,45.91,45.93,45.87,45.89,58200.0,38.3085,38.3252,38.2751,38.2918,58200.0
2009-09-24 15:25:00,45.89,45.89,45.84,45.84,24800.0,38.2918,38.2918,38.2501,38.2501,24800.0
2009-09-24 15:30:00,45.84,45.86,45.75,45.78,68800.0,38.2501,38.2668,38.175,38.2,68800.0
2009-09-24 15:35:00,45.79,45.83,45.75,45.76,60800.0,38.2084,38.2418,38.175,38.1833,60800.0
2009-09-24 15:40:00,45.75,45.9,45.75,45.89,50300.0,38.175,38.3002,38.175,38.2918,50300.0
2009-09-24 15:45:00,45.89,45.98,45.89,45.92,49300.0,38.2918,38.3669,38.2918,38.3169,49300.0
2009-09-24 15:50:00,45.92,46.01,45.92,45.99,73000.0,38.3169,38.392,38.3169,38.3753,73000.0
2009-09-24 15:55:00,45.99,45.99,45.9,45.91,111200.0,38.3753,38.3753,38.3002,38.3085,111200.0
2009-09-25 09:30:00,45.86,45.86,45.51,45.59,22100.0,38.2668,38.2668,37.9747,38.0415,22100.0
2009-09-25 09:35:00,45.55,45.65,45.42,45.63,21100.0,38.0081,38.0916,37.8996,38.0749,21100.0
2009-09-25 09:40:00,45.63,45.76,45.52,45.73,22800.0,38.0749,38.1833,37.9831,38.1583,22800.0
2009-09-25 09:45:00,45.72,45.82,45.62,45.68,20700.0,38.15,38.2334,38.0665,38.1166,20700.0
2009-09-25 09:50:00,45.62,45.63,45.41,45.44,32000.0,38.0665,38.0749,37.8913,37.9163,32000.0
2009-09-25 09:55:00,45.45,45.84,45.44,45.62,38200.0,37.9247,38.2501,37.9163,38.0665,38200.0
2009-09-25 10:00:00,45.62,45.62,45.42,45.54,55900.0,38.0665,38.0665,37.8996,37.9998,55900.0
2009-09-25 10:05:00,45.53,45.83,45.5,45.83,43800.0,37.9914,38.2418,37.9664,38.2418,43800.0
2009-09-25 10:10:00,45.83,45.85,45.68,45.71,31400.0,38.2418,38.2584,38.1166,38.1416,31400.0
2009-09-25 10:15:00,45.72,45.8,45.69,45.75,28200.0,38.15,38.2167,38.1249,38.175,28200.0
2009-09-25 10:20:00,45.75,45.75,45.57,45.57,23300.0,38.175,38.175,38.0248,38.0248,23300.0
2009-09-25 10:25:00,45.56,45.65,45.52,45.53,23600.0,38.0165,38.0916,37.9831,37.9914,23600.0
2009-09-25 10:30:00,45.53,45.56,45.47,45.48,17500.0,37.9914,38.0165,37.9414,37.9497,17500.0
2009-09-25 10:35:00,45.48,45.49,45.3,45.31,22100.0,37.9497,37.9581,37.7995,37.8079,22100.0
2009-09-25 10:40:00,45.3,45.35,45.28,45.35,11900.0,37.7995,37.8412,37.7828,37.8412,11900.0
2009-09-25 10:45:00,45.36,45.46,45.36,45.41,16000.0,37.8496,37.933,37.8496,37.8913,16000.0
2009-09-25 10:50:00,45.39,45.43,45.3,45.32,28700.0,37.8746,37.908,37.7995,37.8162,28700.0
2009-09-25 10:55:00,45.32,45.38,45.32,45.37,6900.0,37.8162,37.8663,37.8162,37.8579,6900.0
2009-09-25 11:00:00,45.37,45.44,45.34,45.44,10200.0,37.8579,37.9163,37.8329,37.9163,10200.0
2009-09-25 11:05:00,45.46,45.52,45.46,45.5,9300.0,37.933,37.9831,37.933,37.9664,9300.0
2009-09-25 11:10:00,45.5,45.5,45.41,45.44,11600.0,37.9664,37.9664,37.8913,37.9163,11600.0
2009-09-25 11:15:00,45.44,45.47,45.43,45.43,13600.0,37.9163,37.9414,37.908,37.908,13600.0
2009-09-25 11:20:00,45.44,45.45,45.42,45.42,10800.0,37.9163,37.9247,37.8996,37.8996,10800.0
2009-09-25 11:25:00,45.43,45.47,45.39,45.42,11600.0,37.908,37.9414,37.8746,37.8996,11600.0
2009-09-25 11:30:00,45.44,45.47,45.44,45.47,7300.0,37.9163,37.9414,37.9163,37.9414,7300.0
2009-09-25 11:35:00,45.46,45.52,45.43,45.52,9800.0,37.933,37.9831,37.908,37.9831,9800.0
2009-09-25 11:40:00,45.52,45.6,45.52,45.6,13300.0,37.9831,38.0498,37.9831,38.0498,13300.0
2009-09-25 11:45:00,45.59,45.59,45.55,45.59,6900.0,38.0415,38.0415,38.0081,38.0415,6900.0
2009-09-25 11:50:00,45.59,45.62,45.58,45.59,9300.0,38.0415,38.0665,38.0331,38.0415,9300.0
2009-09-25 11:55:00,45.59,45.6,45.51,45.52,10700.0,38.0415,38.0498,37.9747,37.9831,10700.0
2009-09-25 12:00:00,45.51,45.55,45.49,45.5,21200.0,37.9747,38.0081,37.9581,37.9664,21200.0
2009-09-25 12:05:00,45.5,45.58,45.5,45.56,9400.0,37.9664,38.0331,37.9664,38.0165,9400.0
2009-09-25 12:10:00,45.55,45.59,45.54,45.59,5500.0,38.0081,38.0415,37.9998,38.0415,5500.0
2009-09-25 12:15:00,45.59,45.59,45.38,45.4,24100.0,38.0415,38.0415,37.8663,37.883,24100.0
2009-09-25 12:20:00,45.4,45.41,45.34,45.38,21000.0,37.883,37.8913,37.8329,37.8663,21000.0
2009-09-25 12:25:00,45.38,45.45,45.37,45.44,13400.0,37.8663,37.9247,37.8579,37.9163,13400.0
2009-09-25 12:30:00,45.43,45.48,45.43,45.47,5400.0,37.908,37.9497,37.908,37.9414,5400.0
2009-09-25 12:35:00,45.47,45.53,45.41,45.41,21300.0,37.9414,37.9914,37.8913,37.8913,21300.0
2009-09-25 12:40:00,45.42,45.44,45.39,45.42,13900.0,37.8996,37.9163,37.8746,37.8996,13900.0
2009-09-25 12:45:00,45.43,45.43,45.4,45.43,9200.0,37.908,37.908,37.883,37.908,9200.0
2009-09-25 12:50:00,45.44,45.46,45.42,45.46,20500.0,37.9163,37.933,37.8996,37.933,20500.0
2009-09-25 12:55:00,45.46,45.47,45.38,45.43,17700.0,37.933,37.9414,37.8663,37.908,17700.0
2009-09-25 13:00:00,45.42,45.5,45.41,45.49,11800.0,37.8996,37.9664,37.8913,37.9581,11800.0
2009-09-25 13:05:00,45.5,45.51,45.49,45.49,8100.0,37.9664,37.9747,37.9581,37.9581,8100.0
2009-09-25 13:10:00,45.49,45.49,45.39,45.46,16200.0,37.9581,37.9581,37.8746,37.933,16200.0
2009-09-25 13:15:00,45.46,45.48,45.45,45.46,8900.0,37.933,37.9497,37.9247,37.933,8900.0
2009-09-25 13:20:00,45.45,45.46,45.41,45.46,10000.0,37.9247,37.933,37.8913,37.933,10000.0
2009-09-25 13:25:00,45.45,45.62,45.45,45.59,14200.0,37.9247,38.0665,37.9247,38.0415,14200.0
2009-09-25 13:30:00,45.6,45.65,45.58,45.62,11200.0,38.0498,38.0916,38.0331,38.0665,11200.0
2009-09-25 13:35:00,45.62,45.64,45.59,45.62,9200.0,38.0665,38.0832,38.0415,38.0665,9200.0
2009-09-25 13:40:00,45.62,45.68,45.61,45.68,10100.0,38.0665,38.1166,38.0582,38.1166,10100.0
2009-09-25 13:45:00,45.69,45.69,45.68,45.68,9000.0,38.1249,38.1249,38.1166,38.1166,9000.0
2009-09-25 13:50:00,45.68,45.71,45.67,45.71,17000.0,38.1166,38.1416,38.1082,38.1416,17000.0
2009-09-25 13:55:00,45.7,45.8,45.67,45.79,21800.0,38.1333,38.2167,38.1082,38.2084,21800.0
2009-09-25 14:00:00,45.78,45.86,45.77,45.78,36500.0,38.2,38.2668,38.1917,38.2,36500.0
2009-09-25 14:05:00,45.78,45.85,45.77,45.8,26200.0,38.2,38.2584,38.1917,38.2167,26200.0
2009-09-25 14:10:00,45.79,45.83,45.78,45.82,22500.0,38.2084,38.2418,38.2,38.2334,22500.0
2009-09-25 14:15:00,45.82,45.82,45.72,45.77,19600.0,38.2334,38.2334,38.15,38.1917,19600.0
2009-09-25 14:20:00,45.77,45.79,45.77,45.78,20300.0,38.1917,38.2084,38.1917,38.2,20300.0
2009-09-25 14:25:00,45.78,45.83,45.74,45.75,25700.0,38.2,38.2418,38.1667,38.175,25700.0
2009-09-25 14:30:00,45.75,45.77,45.71,45.75,15000.0,38.175,38.1917,38.1416,38.175,15000.0
2009-09-25 14:35:00,45.75,45.81,45.74,45.81,22100.0,38.175,38.2251,38.1667,38.2251,22100.0
2009-09-25 14:40:00,45.81,45.82,45.71,45.71,19000.0,38.2251,38.2334,38.1416,38.1416,19000.0
2009-09-25 14:45:00,45.72,45.77,45.71,45.74,21200.0,38.15,38.1917,38.1416,38.1667,21200.0
2009-09-25 14:50:00,45.73,45.83,45.72,45.81,22600.0,38.1583,38.2418,38.15,38.2251,22600.0
2009-09-25 14:55:00,45.8,45.85,45.79,45.84,13200.0,38.2167,38.2584,38.2084,38.2501,13200.0
2009-09-25 15:00:00,45.85,45.85,45.83,45.84,24700.0,38.2584,38.2584,38.2418,38.2501,24700.0
2009-09-25 15:05:00,45.85,45.9,45.84,45.89,45400.0,38.2584,38.3002,38.2501,38.2918,45400.0
2009-09-25 15:10:00,45.89,45.92,45.84,45.88,58800.0,38.2918,38.3169,38.2501,38.2835,58800.0
2009-09-25 15:15:00,45.88,45.92,45.87,45.91,46300.0,38.2835,38.3169,38.2751,38.3085,46300.0
2009-09-25 15:20:00,45.91,45.99,45.91,45.96,55200.0,38.3085,38.3753,38.3085,38.3502,55200.0
2009-09-25 15:25:00,45.95,46.01,45.94,45.99,54800.0,38.3419,38.392,38.3335,38.3753,54800.0
2009-09-25 15:30:00,45.99,45.99,45.91,45.91,38600.0,38.3753,38.3753,38.3085,38.3085,38600.0
2009-09-25 15:35:00,45.91,45.92,45.82,45.83,37300.0,38.3085,38.3169,38.2334,38.2418,37300.0
2009-09-25 15:40:00,45.83,45.83,45.73,45.76,44300.0,38.2418,38.2418,38.1583,38.1833,44300.0
2009-09-25 15:45:00,45.76,45.85,45.69,45.84,98000.0,38.1833,38.2584,38.1249,38.2501,98000.0
2009-09-25 15:50:00,45.83,45.92,45.82,45.84,78200.0,38.2418,38.3169,38.2334,38.2501,78200.0
2009-09-25 15:55:00,45.84,45.87,45.8,45.83,115800.0,38.2501,38.2751,38.2167,38.2418,115800.0
2009-09-28 09:30:00,45.91,46.01,45.86,45.89,10400.0,38.3085,38.392,38.2668,38.2918,10400.0
2009-09-28 09:35:00,45.92,46.06,45.88,46.06,8100.0,38.3169,38.4337,38.2835,38.4337,8100.0
2009-09-28 09:40:00,45.96,46.3,45.96,46.3,6000.0,38.3502,38.6339,38.3502,38.6339,6000.0
2009-09-28 09:45:00,46.36,46.4,46.25,46.3,16000.0,38.684,38.7174,38.5922,38.6339,16000.0
2009-09-28 09:50:00,46.31,46.36,46.25,46.3,16400.0,38.6423,38.684,38.5922,38.6339,16400.0
2009-09-28 09:55:00,46.32,46.32,46.23,46.29,9500.0,38.6506,38.6506,38.5755,38.6256,9500.0
2009-09-28 10:00:00,46.31,46.4,46.31,46.39,18100.0,38.6423,38.7174,38.6423,38.709,18100.0
2009-09-28 10:05:00,46.4,46.45,46.32,46.42,18100.0,38.7174,38.7591,38.6506,38.7341,18100.0
2009-09-28 10:10:00,46.42,46.43,46.34,46.35,8300.0,38.7341,38.7424,38.6673,38.6757,8300.0
2009-09-28 10:15:00,46.37,46.41,46.32,46.33,12000.0,38.6923,38.7257,38.6506,38.659,12000.0
2009-09-28 10:20:00,46.33,46.45,46.32,46.42,11300.0,38.659,38.7591,38.6506,38.7341,11300.0
2009-09-28 10:25:00,46.43,46.45,46.39,46.43,7000.0,38.7424,38.7591,38.709,38.7424,7000.0
2009-09-28 10:30:00,46.44,46.54,46.43,46.45,14500.0,38.7508,38.8342,38.7424,38.7591,14500.0
2009-09-28 10:35:00,46.45,46.48,46.41,46.41,11300.0,38.7591,38.7841,38.7257,38.7257,11300.0
2009-09-28 10:40:00,46.42,46.43,46.39,46.41,7500.0,38.7341,38.7424,38.709,38.7257,7500.0
2009-09-28 10:45:00,46.42,46.42,46.39,46.41,7600.0,38.7341,38.7341,38.709,38.7257,7600.0
2009-09-28 10:50:00,46.4,46.44,46.33,46.33,17400.0,38.7174,38.7508,38.659,38.659,17400.0
2009-09-28 10:55:00,46.34,46.42,46.33,46.42,14800.0,38.6673,38.7341,38.659,38.7341,14800.0
2009-09-28 11:00:00,46.42,46.46,46.41,46.46,11100.0,38.7341,38.7674,38.7257,38.7674,11100.0
2009-09-28 11:05:00,46.44,46.5,46.42,46.42,10900.0,38.7508,38.8008,38.7341,38.7341,10900.0
2009-09-28 11:10:00,46.42,46.42,46.32,46.32,9800.0,38.7341,38.7341,38.6506,38.6506,9800.0
2009-09-28 11:15:00,46.32,46.35,46.32,46.33,3900.0,38.6506,38.6757,38.6506,38.659,3900.0
2009-09-28 11:20:00,46.34,46.38,46.32,46.32,9800.0,38.6673,38.7007,38.6506,38.6506,9800.0
2009-09-28 11:25:00,46.31,46.36,46.29,46.34,11100.0,38.6423,38.684,38.6256,38.6673,11100.0
2009-09-28 11:30:00,46.34,46.42,46.34,46.42,7800.0,38.6673,38.7341,38.6673,38.7341,7800.0
2009-09-28 11:35:00,46.42,46.43,46.35,46.37,6800.0,38.7341,38.7424,38.6757,38.6923,6800.0
2009-09-28 11:40:00,46.38,46.44,46.35,46.35,9900.0,38.7007,38.7508,38.6757,38.6757,9900.0
2009-09-28 11:45:00,46.35,46.37,46.33,46.35,5500.0,38.6757,38.6923,38.659,38.6757,5500.0
2009-09-28 11:50:00,46.36,46.42,46.36,46.42,5000.0,38.684,38.7341,38.684,38.7341,5000.0
2009-09-28 11:55:00,46.42,46.42,46.39,46.39,7400.0,38.7341,38.7341,38.709,38.709,7400.0
2009-09-28 12:00:00,46.39,46.45,46.35,46.43,23300.0,38.709,38.7591,38.6757,38.7424,23300.0
2009-09-28 12:05:00,46.42,46.47,46.41,46.45,12300.0,38.7341,38.7758,38.7257,38.7591,12300.0
2009-09-28 12:10:00,46.45,46.45,46.36,46.41,11100.0,38.7591,38.7591,38.684,38.7257,11100.0
2009-09-28 12:15:00,46.41,46.47,46.41,46.45,6900.0,38.7257,38.7758,38.7257,38.7591,6900.0
2009-09-28 12:20:00,46.46,46.47,46.43,46.44,4100.0,38.7674,38.7758,38.7424,38.7508,4100.0
2009-09-28 12:25:00,46.45,46.5,46.45,46.46,6100.0,38.7591,38.8008,38.7591,38.7674,6100.0
2009-09-28 12:30:00,46.45,46.47,46.44,46.45,6000.0,38.7591,38.7758,38.7508,38.7591,6000.0
2009-09-28 12:35:00,46.45,46.45,46.41,46.41,5200.0,38.7591,38.7591,38.7257,38.7257,5200.0
2009-09-28 12:40:00,46.41,46.43,46.39,46.41,6900.0,38.7257,38.7424,38.709,38.7257,6900.0
2009-09-28 12:45:00,46.41,46.41,46.34,46.35,6900.0,38.7257,38.7257,38.6673,38.6757,6900.0
2009-09-28 12:50:00,46.34,46.35,46.31,46.31,6600.0,38.6673,38.6757,38.6423,38.6423,6600.0
2009-09-28 12:55:00,46.3,46.31,46.21,46.24,10400.0,38.6339,38.6423,38.5588,38.5839,10400.0
2009-09-28 13:00:00,46.24,46.37,46.24,46.37,13900.0,38.5839,38.6923,38.5839,38.6923,13900.0
2009-09-28 13:05:00,46.36,46.36,46.25,46.29,15400.0,38.684,38.684,38.5922,38.6256,15400.0
2009-09-28 13:10:00,46.29,46.3,46.29,46.3,1500.0,38.6256,38.6339,38.6256,38.6339,1500.0
2009-09-28 13:15:00,46.3,46.38,46.3,46.37,10400.0,38.6339,38.7007,38.6339,38.6923,10400.0
2009-09-28 13:20:00,46.38,46.41,46.35,46.36,4400.0,38.7007,38.7257,38.6757,38.684,4400.0
2009-09-28 13:25:00,46.36,46.39,46.36,46.38,3500.0,38.684,38.709,38.684,38.7007,3500.0
2009-09-28 13:30:00,46.39,46.42,46.39,46.42,4900.0,38.709,38.7341,38.709,38.7341,4900.0
2009-09-28 13:35:00,46.42,46.42,46.37,46.4,4300.0,38.7341,38.7341,38.6923,38.7174,4300.0
2009-09-28 13:40:00,46.4,46.51,46.4,46.5,13700.0,38.7174,38.8092,38.7174,38.8008,13700.0
2009-09-28 13:45:00,46.5,46.5,46.4,46.41,12400.0,38.8008,38.8008,38.7174,38.7257,12400.0
2009-09-28 13:50:00,46.4,46.41,46.32,46.34,11300.0,38.7174,38.7257,38.6506,38.6673,11300.0
2009-09-28 13:55:00,46.34,46.36,46.3,46.3,5200.0,38.6673,38.684,38.6339,38.6339,5200.0
2009-09-28 14:00:00,46.33,46.36,46.32,46.36,5800.0,38.659,38.684,38.6506,38.684,5800.0
2009-09-28 14:05:00,46.37,46.37,46.23,46.24,8800.0,38.6923,38.6923,38.5755,38.5839,8800.0
2009-09-28 14:10:00,46.24,46.27,46.23,46.26,6200.0,38.5839,38.6089,38.5755,38.6006,6200.0
2009-09-28 14:15:00,46.26,46.32,46.25,46.31,7900.0,38.6006,38.6506,38.5922,38.6423,7900.0
2009-09-28 14:20:00,46.31,46.31,46.28,46.28,5200.0,38.6423,38.6423,38.6172,38.6172,5200.0
2009-09-28 14:25:00,46.28,46.37,46.27,46.31,11300.0,38.6172,38.6923,38.6089,38.6423,11300.0
2009-09-28 14:30:00,46.32,46.35,46.31,46.32,8600.0,38.6506,38.6757,38.6423,38.6506,8600.0
2009-09-28 14:35:00,46.3,46.36,46.24,46.27,22800.0,38.6339,38.684,38.5839,38.6089,22800.0
2009-09-28 14:40:00,46.27,46.35,46.27,46.35,5700.0,38.6089,38.6757,38.6089,38.6757,5700.0
2009-09-28 14:45:00,46.36,46.37,46.34,46.37,6000.0,38.684,38.6923,38.6673,38.6923,6000.0
2009-09-28 14:50:00,46.37,46.37,46.33,46.34,6900.0,38.6923,38.6923,38.659,38.6673,6900.0
2009-09-28 14:55:00,46.33,46.35,46.29,46.3,9500.0,38.659,38.6757,38.6256,38.6339,9500.0
2009-09-28 15:00:00,46.29,46.3,46.25,46.28,9500.0,38.6256,38.6339,38.5922,38.6172,9500.0
2009-09-28 15:05:00,46.28,46.31,46.28,46.31,6000.0,38.6172,38.6423,38.6172,38.6423,6000.0
2009-09-28 15:10:00,46.31,46.32,46.27,46.28,11000.0,38.6423,38.6506,38.6089,38.6172,11000.0
2009-09-28 15:15:00,46.28,46.31,46.27,46.3,13300.0,38.6172,38.6423,38.6089,38.6339,13300.0
2009-09-28 15:20:00,46.3,46.37,46.3,46.31,18900.0,38.6339,38.6923,38.6339,38.6423,18900.0
2009-09-28 15:25:00,46.32,46.34,46.27,46.3,15400.0,38.6506,38.6673,38.6089,38.6339,15400.0
2009-09-28 15:30:00,46.3,46.34,46.26,46.33,24800.0,38.6339,38.6673,38.6006,38.659,24800.0
2009-09-28 15:35:00,46.33,46.33,46.26,46.26,18500.0,38.659,38.659,38.6006,38.6006,18500.0
2009-09-28 15:40:00,46.26,46.26,46.22,46.24,30000.0,38.6006,38.6006,38.5672,38.5839,30000.0
2009-09-28 15:45:00,46.24,46.24,46.21,46.22,22100.0,38.5839,38.5839,38.5588,38.5672,22100.0
2009-09-28 15:50:00,46.21,46.31,46.2,46.3,30500.0,38.5588,38.6423,38.5505,38.6339,30500.0
2009-09-28 15:55:00,46.29,46.36,46.27,46.36,53200.0,38.6256,38.684,38.6089,38.684,53200.0
2009-09-29 09:30:00,46.23,46.43,46.13,46.33,18200.0,38.5755,38.7424,38.4921,38.659,18200.0
2009-09-29 09:35:00,46.32,46.56,46.27,46.47,23200.0,38.6506,38.8509,38.6089,38.7758,23200.0
2009-09-29 09:40:00,46.48,46.64,46.39,46.45,26800.0,38.7841,38.9176,38.709,38.7591,26800.0
2009-09-29 09:45:00,46.45,46.52,46.3,46.3,33200.0,38.7591,38.8175,38.6339,38.6339,33200.0
2009-09-29 09:50:00,46.3,46.38,46.29,46.33,15500.0,38.6339,38.7007,38.6256,38.659,15500.0
2009-09-29 09:55:00,46.33,46.54,46.32,46.47,31300.0,38.659,38.8342,38.6506,38.7758,31300.0
2009-09-29 10:00:00,46.47,46.48,46.01,46.2,35700.0,38.7758,38.7841,38.392,38.5505,35700.0
2009-09-29 10:05:00,46.22,46.35,46.17,46.29,12400.0,38.5672,38.6757,38.5255,38.6256,12400.0
2009-09-29 10:10:00,46.29,46.45,46.28,46.45,10700.0,38.6256,38.7591,38.6172,38.7591,10700.0
2009-09-29 10:15:00,46.45,46.46,46.31,46.33,8600.0,38.7591,38.7674,38.6423,38.659,8600.0
2009-09-29 10:20:00,46.33,46.43,46.29,46.41,10300.0,38.659,38.7424,38.6256,38.7257,10300.0
2009-09-29 10:25:00,46.41,46.44,46.39,46.41,10400.0,38.7257,38.7508,38.709,38.7257,10400.0
2009-09-29 10:30:00,46.42,46.46,46.29,46.29,16700.0,38.7341,38.7674,38.6256,38.6256,16700.0
2009-09-29 10:35:00,46.28,46.35,46.24,46.34,16800.0,38.6172,38.6757,38.5839,38.6673,16800.0
2009-09-29 10:40:00,46.35,46.35,46.31,46.32,9000.0,38.6757,38.6757,38.6423,38.6506,9000.0
2009-09-29 10:45:00,46.32,46.4,46.28,46.39,10000.0,38.6506,38.7174,38.6172,38.709,10000.0
2009-09-29 10:50:00,46.4,46.43,46.33,46.37,13400.0,38.7174,38.7424,38.659,38.6923,13400.0
2009-09-29 10:55:00,46.36,46.36,46.21,46.22,9200.0,38.684,38.684,38.5588,38.5672,9200.0
2009-09-29 11:00:00,46.21,46.22,46.13,46.19,9200.0,38.5588,38.5672,38.4921,38.5421,9200.0
2009-09-29 11:05:00,46.19,46.21,46.17,46.2,7800.0,38.5421,38.5588,38.5255,38.5505,7800.0
2009-09-29 11:10:00,46.18,46.2,46.14,46.17,6300.0,38.5338,38.5505,38.5004,38.5255,6300.0
2009-09-29 11:15:00,46.17,46.18,46.1,46.11,8100.0,38.5255,38.5338,38.4671,38.4754,8100.0
2009-09-29 11:20:00,46.08,46.13,46.08,46.13,7300.0,38.4504,38.4921,38.4504,38.4921,7300.0
2009-09-29 11:25:00,46.15,46.24,46.15,46.24,4600.0,38.5088,38.5839,38.5088,38.5839,4600.0
2009-09-29 11:30:00,46.25,46.26,46.19,46.22,5900.0,38.5922,38.6006,38.5421,38.5672,5900.0
2009-09-29 11:35:00,46.21,46.21,46.14,46.18,10400.0,38.5588,38.5588,38.5004,38.5338,10400.0
2009-09-29 11:40:00,46.19,46.21,46.12,46.14,10600.0,38.5421,38.5588,38.4837,38.5004,10600.0
2009-09-29 11:45:00,46.16,46.17,46.05,46.1,8400.0,38.5171,38.5255,38.4253,38.4671,8400.0
2009-09-29 11:50:00,46.1,46.2,46.09,46.2,5200.0,38.4671,38.5505,38.4587,38.5505,5200.0
2009-09-29 11:55:00,46.2,46.22,46.07,46.07,16900.0,38.5505,38.5672,38.442,38.442,16900.0
2009-09-29 12:00:00,46.06,46.14,46.06,46.14,10300.0,38.4337,38.5004,38.4337,38.5004,10300.0
2009-09-29 12:05:00,46.15,46.17,46.06,46.1,10300.0,38.5088,38.5255,38.4337,38.4671,10300.0
2009-09-29 12:10:00,46.11,46.18,46.06,46.18,5400.0,38.4754,38.5338,38.4337,38.5338,5400.0
2009-09-29 12:15:00,46.17,46.21,46.16,46.2,2000.0,38.5255,38.5588,38.5171,38.5505,2000.0
2009-09-29 12:20:00,46.2,46.23,46.11,46.11,4300.0,38.5505,38.5755,38.4754,38.4754,4300.0
2009-09-29 12:25:00,46.11,46.16,46.1,46.13,3900.0,38.4754,38.5171,38.4671,38.4921,3900.0
2009-09-29 12:30:00,46.13,46.19,46.12,46.19,5900.0,38.4921,38.5421,38.4837,38.5421,5900.0
2009-09-29 12:35:00,46.18,46.19,46.16,46.18,2600.0,38.5338,38.5421,38.5171,38.5338,2600.0
2009-09-29 12:40:00,46.18,46.18,46.14,46.14,4600.0,38.5338,38.5338,38.5004,38.5004,4600.0
2009-09-29 12:45:00,46.15,46.16,46.13,46.13,5000.0,38.5088,38.5171,38.4921,38.4921,5000.0
2009-09-29 12:50:00,46.14,46.15,46.13,46.15,4600.0,38.5004,38.5088,38.4921,38.5088,4600.0
2009-09-29 12:55:00,46.15,46.15,46.12,46.14,5900.0,38.5088,38.5088,38.4837,38.5004,5900.0
2009-09-29 13:00:00,46.15,46.2,46.15,46.2,5600.0,38.5088,38.5505,38.5088,38.5505,5600.0
2009-09-29 13:05:00,46.19,46.21,46.19,46.19,2100.0,38.5421,38.5588,38.5421,38.5421,2100.0
2009-09-29 13:10:00,46.19,46.19,46.16,46.16,5300.0,38.5421,38.5421,38.5171,38.5171,5300.0
2009-09-29 13:15:00,46.16,46.16,46.11,46.11,2200.0,38.5171,38.5171,38.4754,38.4754,2200.0
2009-09-29 13:20:00,46.12,46.13,46.11,46.12,4200.0,38.4837,38.4921,38.4754,38.4837,4200.0
2009-09-29 13:25:00,46.13,46.13,46.1,46.13,6500.0,38.4921,38.4921,38.4671,38.4921,6500.0
2009-09-29 13:30:00,46.12,46.13,46.08,46.08,12100.0,38.4837,38.4921,38.4504,38.4504,12100.0
2009-09-29 13:35:00,46.09,46.13,46.06,46.09,12600.0,38.4587,38.4921,38.4337,38.4587,12600.0
2009-09-29 13:40:00,46.1,46.12,46.08,46.1,8700.0,38.4671,38.4837,38.4504,38.4671,8700.0
2009-09-29 13:45:00,46.11,46.13,46.07,46.1,8500.0,38.4754,38.4921,38.442,38.4671,8500.0
2009-09-29 13:50:00,46.1,46.13,46.09,46.13,8800.0,38.4671,38.4921,38.4587,38.4921,8800.0
2009-09-29 13:55:00,46.13,46.13,46.09,46.13,7600.0,38.4921,38.4921,38.4587,38.4921,7600.0
2009-09-29 14:00:00,46.13,46.13,46.08,46.1,13200.0,38.4921,38.4921,38.4504,38.4671,13200.0
2009-09-29 14:05:00,46.1,46.1,46.07,46.08,6100.0,38.4671,38.4671,38.442,38.4504,6100.0
2009-09-29 14:10:00,46.08,46.13,46.08,46.13,10800.0,38.4504,38.4921,38.4504,38.4921,10800.0
2009-09-29 14:15:00,46.13,46.13,46.1,46.13,14000.0,38.4921,38.4921,38.4671,38.4921,14000.0
2009-09-29 14:20:00,46.12,46.13,46.11,46.13,7200.0,38.4837,38.4921,38.4754,38.4921,7200.0
2009-09-29 14:25:00,46.14,46.18,46.11,46.16,15000.0,38.5004,38.5338,38.4754,38.5171,15000.0
2009-09-29 14:30:00,46.17,46.19,46.08,46.1,11900.0,38.5255,38.5421,38.4504,38.4671,11900.0
2009-09-29 14:35:00,46.09,46.15,46.09,46.14,10800.0,38.4587,38.5088,38.4587,38.5004,10800.0
2009-09-29 14:40:00,46.15,46.17,46.14,46.14,7600.0,38.5088,38.5255,38.5004,38.5004,7600.0
2009-09-29 14:45:00,46.13,46.15,46.08,46.09,14400.0,38.4921,38.5088,38.4504,38.4587,14400.0
2009-09-29 14:50:00,46.08,46.1,46.05,46.07,9300.0,38.4504,38.4671,38.4253,38.442,9300.0
2009-09-29 14:55:00,46.07,46.1,46.05,46.06,14900.0,38.442,38.4671,38.4253,38.4337,14900.0
2009-09-29 15:00:00,46.06,46.07,46.05,46.06,7400.0,38.4337,38.442,38.4253,38.4337,7400.0
2009-09-29 15:05:00,46.07,46.07,46.02,46.04,17900.0,38.442,38.442,38.4003,38.417,17900.0
2009-09-29 15:10:00,46.04,46.06,46.0,46.01,12100.0,38.417,38.4337,38.3836,38.392,12100.0
2009-09-29 15:15:00,46.02,46.05,46.01,46.02,9200.0,38.4003,38.4253,38.392,38.4003,9200.0
2009-09-29 15:20:00,46.02,46.1,46.01,46.08,11700.0,38.4003,38.4671,38.392,38.4504,11700.0
2009-09-29 15:25:00,46.09,46.09,45.98,45.98,11500.0,38.4587,38.4587,38.3669,38.3669,11500.0
2009-09-29 15:30:00,45.97,46.01,45.94,45.99,32200.0,38.3586,38.392,38.3335,38.3753,32200.0
2009-09-29 15:35:00,45.98,45.98,45.93,45.96,32400.0,38.3669,38.3669,38.3252,38.3502,32400.0
2009-09-29 15:40:00,45.96,45.99,45.92,45.98,21400.0,38.3502,38.3753,38.3169,38.3669,21400.0
2009-09-29 15:45:00,45.98,46.01,45.93,45.94,29900.0,38.3669,38.392,38.3252,38.3335,29900.0
2009-09-29 15:50:00,45.94,45.96,45.86,45.9,58900.0,38.3335,38.3502,38.2668,38.3002,58900.0
2009-09-29 15:55:00,45.89,45.95,45.89,45.89,60500.0,38.2918,38.3419,38.2918,38.2918,60500.0
2009-09-30 09:30:00,46.0,46.39,46.0,46.36,35700.0,38.3836,38.709,38.3836,38.684,35700.0
2009-09-30 09:35:00,46.35,46.39,46.25,46.37,14300.0,38.6757,38.709,38.5922,38.6923,14300.0
2009-09-30 09:40:00,46.37,46.39,46.07,46.07,17600.0,38.6923,38.709,38.442,38.442,17600.0
2009-09-30 09:45:00,46.08,46.08,45.92,45.94,16200.0,38.4504,38.4504,38.3169,38.3335,16200.0
2009-09-30 09:50:00,45.92,46.12,45.9,46.11,14700.0,38.3169,38.4837,38.3002,38.4754,14700.0
2009-09-30 09:55:00,46.11,46.11,45.84,45.89,19000.0,38.4754,38.4754,38.2501,38.2918,19000.0
2009-09-30 10:00:00,45.89,46.0,45.85,45.9,23600.0,38.2918,38.3836,38.2584,38.3002,23600.0
2009-09-30 10:05:00,45.91,45.96,45.85,45.89,17500.0,38.3085,38.3502,38.2584,38.2918,17500.0
2009-09-30 10:10:00,45.9,46.11,45.9,46.09,19100.0,38.3002,38.4754,38.3002,38.4587,19100.0
2009-09-30 10:15:00,46.06,46.15,46.05,46.14,28200.0,38.4337,38.5088,38.4253,38.5004,28200.0
2009-09-30 10:20:00,46.14,46.15,46.01,46.03,26300.0,38.5004,38.5088,38.392,38.4086,26300.0
2009-09-30 10:25:00,46.05,46.11,45.98,46.1,20200.0,38.4253,38.4754,38.3669,38.4671,20200.0
2009-09-30 10:30:00,46.11,46.14,45.99,46.04,23700.0,38.4754,38.5004,38.3753,38.417,23700.0
2009-09-30 10:35:00,46.05,46.14,46.05,46.12,14200.0,38.4253,38.5004,38.4253,38.4837,14200.0
2009-09-30 10:40:00,46.13,46.13,46.08,46.09,8600.0,38.4921,38.4921,38.4504,38.4587,8600.0
2009-09-30 10:45:00,46.1,46.11,46.02,46.03,21900.0,38.4671,38.4754,38.4003,38.4086,21900.0
2009-09-30 10:50:00,46.04,46.11,46.03,46.1,27000.0,38.417,38.4754,38.4086,38.4671,27000.0
2009-09-30 10:55:00,46.1,46.1,46.05,46.06,8300.0,38.4671,38.4671,38.4253,38.4337,8300.0
2009-09-30 11:00:00,46.06,46.24,46.06,46.2,24900.0,38.4337,38.5839,38.4337,38.5505,24900.0
2009-09-30 11:05:00,46.21,46.21,46.15,46.15,12100.0,38.5588,38.5588,38.5088,38.5088,12100.0
2009-09-30 11:10:00,46.15,46.19,46.15,46.16,12900.0,38.5088,38.5421,38.5088,38.5171,12900.0
2009-09-30 11:15:00,46.16,46.3,46.16,46.28,18800.0,38.5171,38.6339,38.5171,38.6172,18800.0
2009-09-30 11:20:00,46.27,46.31,46.26,46.31,19700.0,38.6089,38.6423,38.6006,38.6423,19700.0
2009-09-30 11:25:00,46.31,46.42,46.29,46.41,23300.0,38.6423,38.7341,38.6256,38.7257,23300.0
2009-09-30 11:30:00,46.4,46.46,46.38,46.4,13500.0,38.7174,38.7674,38.7007,38.7174,13500.0
2009-09-30 11:35:00,46.39,46.4,46.28,46.28,9500.0,38.709,38.7174,38.6172,38.6172,9500.0
2009-09-30 11:40:00,46.28,46.28,46.2,46.28,18500.0,38.6172,38.6172,38.5505,38.6172,18500.0
2009-09-30 11:45:00,46.29,46.32,46.21,46.26,19000.0,38.6256,38.6506,38.5588,38.6006,19000.0
2009-09-30 11:50:00,46.26,46.28,46.2,46.2,10000.0,38.6006,38.6172,38.5505,38.5505,10000.0
2009-09-30 11:55:00,46.21,46.37,46.21,46.33,21900.0,38.5588,38.6923,38.5588,38.659,21900.0
2009-09-30 12:00:00,46.32,46.35,46.26,46.33,16800.0,38.6506,38.6757,38.6006,38.659,16800.0
2009-09-30 12:05:00,46.31,46.33,46.25,46.27,22800.0,38.6423,38.659,38.5922,38.6089,22800.0
2009-09-30 12:10:00,46.27,46.29,46.25,46.26,6500.0,38.6089,38.6256,38.5922,38.6006,6500.0
2009-09-30 12:15:00,46.26,46.41,46.26,46.34,24700.0,38.6006,38.7257,38.6006,38.6673,24700.0
2009-09-30 12:20:00,46.35,46.36,46.31,46.35,7300.0,38.6757,38.684,38.6423,38.6757,7300.0
2009-09-30 12:25:00,46.36,46.46,46.36,46.46,28900.0,38.684,38.7674,38.684,38.7674,28900.0
2009-09-30 12:30:00,46.47,46.54,46.44,46.49,37700.0,38.7758,38.8342,38.7508,38.7925,37700.0
2009-09-30 12:35:00,46.49,46.52,46.43,46.43,9600.0,38.7925,38.8175,38.7424,38.7424,9600.0
2009-09-30 12:40:00,46.43,46.5,46.43,46.47,19800.0,38.7424,38.8008,38.7424,38.7758,19800.0
2009-09-30 12:45:00,46.47,46.59,46.47,46.54,20000.0,38.7758,38.8759,38.7758,38.8342,20000.0
2009-09-30 12:50:00,46.54,46.64,46.54,46.59,23900.0,38.8342,38.9176,38.8342,38.8759,23900.0
2009-09-30 12:55:00,46.6,46.67,46.6,46.62,14900.0,38.8843,38.9427,38.8843,38.901,14900.0
2009-09-30 13:00:00,46.63,46.81,46.63,46.81,28500.0,38.9093,39.0595,38.9093,39.0595,28500.0
2009-09-30 13:05:00,46.8,46.87,46.72,46.72,29500.0,39.0511,39.1096,38.9844,38.9844,29500.0
2009-09-30 13:10:00,46.73,46.74,46.69,46.72,15100.0,38.9927,39.0011,38.9594,38.9844,15100.0
2009-09-30 13:15:00,46.71,46.74,46.69,46.69,8100.0,38.9761,39.0011,38.9594,38.9594,8100.0
2009-09-30 13:20:00,46.69,46.79,46.69,46.76,12900.0,38.9594,39.0428,38.9594,39.0178,12900.0
2009-09-30 13:25:00,46.76,46.79,46.67,46.67,11900.0,39.0178,39.0428,38.9427,38.9427,11900.0
2009-09-30 13:30:00,46.67,46.73,46.66,46.69,5500.0,38.9427,38.9927,38.9343,38.9594,5500.0
2009-09-30 13:35:00,46.71,46.73,46.62,46.62,8600.0,38.9761,38.9927,38.901,38.901,8600.0
2009-09-30 13:40:00,46.62,46.66,46.58,46.6,9800.0,38.901,38.9343,38.8676,38.8843,9800.0
2009-09-30 13:45:00,46.6,46.63,46.58,46.63,4400.0,38.8843,38.9093,38.8676,38.9093,4400.0
2009-09-30 13:50:00,46.62,46.69,46.62,46.67,7500.0,38.901,38.9594,38.901,38.9427,7500.0
2009-09-30 13:55:00,46.66,46.67,46.63,46.63,5200.0,38.9343,38.9427,38.9093,38.9093,5200.0
2009-09-30 14:00:00,46.65,46.65,46.54,46.59,8300.0,38.926,38.926,38.8342,38.8759,8300.0
2009-09-30 14:05:00,46.62,46.62,46.56,46.57,5800.0,38.901,38.901,38.8509,38.8592,5800.0
2009-09-30 14:10:00,46.56,46.58,46.55,46.55,4000.0,38.8509,38.8676,38.8425,38.8425,4000.0
2009-09-30 14:15:00,46.58,46.66,46.57,46.62,4400.0,38.8676,38.9343,38.8592,38.901,4400.0
2009-09-30 14:20:00,46.63,46.66,46.55,46.56,8100.0,38.9093,38.9343,38.8425,38.8509,8100.0
2009-09-30 14:25:00,46.56,46.58,46.56,46.56,5000.0,38.8509,38.8676,38.8509,38.8509,5000.0
2009-09-30 14:30:00,46.56,46.56,46.49,46.55,10000.0,38.8509,38.8509,38.7925,38.8425,10000.0
2009-09-30 14:35:00,46.56,46.61,46.56,46.58,6900.0,38.8509,38.8926,38.8509,38.8676,6900.0
2009-09-30 14:40:00,46.58,46.7,46.58,46.68,12600.0,38.8676,38.9677,38.8676,38.951,12600.0
2009-09-30 14:45:00,46.68,46.71,46.57,46.59,19000.0,38.951,38.9761,38.8592,38.8759,19000.0
2009-09-30 14:50:00,46.6,46.6,46.49,46.49,18400.0,38.8843,38.8843,38.7925,38.7925,18400.0
2009-09-30 14:55:00,46.5,46.53,46.43,46.43,34500.0,38.8008,38.8259,38.7424,38.7424,34500.0
2009-09-30 15:00:00,46.42,46.43,46.32,46.36,30800.0,38.7341,38.7424,38.6506,38.684,30800.0
2009-09-30 15:05:00,46.36,46.38,46.25,46.3,20500.0,38.684,38.7007,38.5922,38.6339,20500.0
2009-09-30 15:10:00,46.31,46.34,46.19,46.23,28900.0,38.6423,38.6673,38.5421,38.5755,28900.0
2009-09-30 15:15:00,46.22,46.31,46.19,46.31,17500.0,38.5672,38.6423,38.5421,38.6423,17500.0
2009-09-30 15:20:00,46.31,46.33,46.23,46.24,13700.0,38.6423,38.659,38.5755,38.5839,13700.0
2009-09-30 15:25:00,46.24,46.35,46.21,46.23,25200.0,38.5839,38.6757,38.5588,38.5755,25200.0
2009-09-30 15:30:00,46.24,46.29,46.17,46.26,49100.0,38.5839,38.6256,38.5255,38.6006,49100.0
2009-09-30 15:35:00,46.25,46.26,46.11,46.18,57900.0,38.5922,38.6006,38.4754,38.5338,57900.0
2009-09-30 15:40:00,46.17,46.17,46.03,46.06,132100.0,38.5255,38.5255,38.4086,38.4337,132100.0
2009-09-30 15:45:00,46.07,46.22,46.01,46.21,87800.0,38.442,38.5672,38.392,38.5588,87800.0
2009-09-30 15:50:00,46.21,46.31,46.18,46.26,107000.0,38.5588,38.6423,38.5338,38.6006,107000.0
2009-09-30 15:55:00,46.25,46.32,46.19,46.21,111700.0,38.5922,38.6506,38.5421,38.5588,111700.0
2009-10-01 09:30:00,46.26,46.26,45.63,45.63,4400.0,38.6006,38.6006,38.0749,38.0749,4400.0
2009-10-01 09:35:00,45.63,45.87,45.47,45.84,49900.0,38.0749,38.2751,37.9414,38.2501,49900.0
2009-10-01 09:40:00,45.82,45.88,45.79,45.83,18300.0,38.2334,38.2835,38.2084,38.2418,18300.0
2009-10-01 09:45:00,45.83,45.99,45.77,45.93,11500.0,38.2418,38.3753,38.1917,38.3252,11500.0
2009-10-01 09:50:00,46.0,46.0,45.81,45.87,9000.0,38.3836,38.3836,38.2251,38.2751,9000.0
2009-10-01 09:55:00,45.88,45.9,45.86,45.9,8800.0,38.2835,38.3002,38.2668,38.3002,8800.0
2009-10-01 10:00:00,45.94,46.04,45.53,45.72,44100.0,38.3335,38.417,37.9914,38.15,44100.0
2009-10-01 10:05:00,45.73,45.76,45.61,45.64,34300.0,38.1583,38.1833,38.0582,38.0832,34300.0
2009-10-01 10:10:00,45.62,45.78,45.62,45.77,32500.0,38.0665,38.2,38.0665,38.1917,32500.0
2009-10-01 10:15:00,45.75,45.83,45.72,45.83,16700.0,38.175,38.2418,38.15,38.2418,16700.0
2009-10-01 10:20:00,45.82,45.88,45.78,45.87,12300.0,38.2334,38.2835,38.2,38.2751,12300.0
2009-10-01 10:25:00,45.85,45.85,45.72,45.72,11900.0,38.2584,38.2584,38.15,38.15,11900.0
2009-10-01 10:30:00,45.72,45.81,45.67,45.72,27600.0,38.15,38.2251,38.1082,38.15,27600.0
2009-10-01 10:35:00,45.73,45.83,45.69,45.69,13600.0,38.1583,38.2418,38.1249,38.1249,13600.0
2009-10-01 10:40:00,45.72,45.8,45.68,45.72,33100.0,38.15,38.2167,38.1166,38.15,33100.0
2009-10-01 10:45:00,45.72,45.72,45.57,45.63,15700.0,38.15,38.15,38.0248,38.0749,15700.0
2009-10-01 10:50:00,45.65,45.69,45.6,45.68,11200.0,38.0916,38.1249,38.0498,38.1166,11200.0
2009-10-01 10:55:00,45.69,45.77,45.6,45.61,15400.0,38.1249,38.1917,38.0498,38.0582,15400.0
2009-10-01 11:00:00,45.62,45.62,45.45,45.48,19900.0,38.0665,38.0665,37.9247,37.9497,19900.0
2009-10-01 11:05:00,45.47,45.49,45.35,45.36,27800.0,37.9414,37.9581,37.8412,37.8496,27800.0
2009-10-01 11:10:00,45.38,45.46,45.35,45.45,26400.0,37.8663,37.933,37.8412,37.9247,26400.0
2009-10-01 11:15:00,45.44,45.5,45.4,45.48,37300.0,37.9163,37.9664,37.883,37.9497,37300.0
2009-10-01 11:20:00,45.48,45.51,45.4,45.4,91300.0,37.9497,37.9747,37.883,37.883,91300.0
2009-10-01 11:25:00,45.4,45.42,45.24,45.29,20000.0,37.883,37.8996,37.7494,37.7912,20000.0
2009-10-01 11:30:00,45.3,45.36,45.3,45.33,9600.0,37.7995,37.8496,37.7995,37.8245,9600.0
2009-10-01 11:35:00,45.35,45.37,45.3,45.35,7100.0,37.8412,37.8579,37.7995,37.8412,7100.0
2009-10-01 11:40:00,45.36,45.4,45.35,45.38,3800.0,37.8496,37.883,37.8412,37.8663,3800.0
2009-10-01 11:45:00,45.38,45.39,45.35,45.37,4400.0,37.8663,37.8746,37.8412,37.8579,4400.0
2009-10-01 11:50:00,45.37,45.41,45.36,45.37,6700.0,37.8579,37.8913,37.8496,37.8579,6700.0
2009-10-01 11:55:00,45.38,45.39,45.29,45.33,18400.0,37.8663,37.8746,37.7912,37.8245,18400.0
2009-10-01 12:00:00,45.32,45.34,45.31,45.33,16100.0,37.8162,37.8329,37.8079,37.8245,16100.0
2009-10-01 12:05:00,45.33,45.44,45.29,45.44,27200.0,37.8245,37.9163,37.7912,37.9163,27200.0
2009-10-01 12:10:00,45.44,45.5,45.44,45.45,12600.0,37.9163,37.9664,37.9163,37.9247,12600.0
2009-10-01 12:15:00,45.45,45.48,45.42,45.44,9200.0,37.9247,37.9497,37.8996,37.9163,9200.0
2009-10-01 12:20:00,45.44,45.49,45.43,45.46,13200.0,37.9163,37.9581,37.908,37.933,13200.0
2009-10-01 12:25:00,45.46,45.48,45.43,45.44,19600.0,37.933,37.9497,37.908,37.9163,19600.0
2009-10-01 12:30:00,45.45,45.47,45.39,45.44,16300.0,37.9247,37.9414,37.8746,37.9163,16300.0
2009-10-01 12:35:00,45.44,45.44,45.4,45.4,11500.0,37.9163,37.9163,37.883,37.883,11500.0
2009-10-01 12:40:00,45.41,45.42,45.38,45.39,15400.0,37.8913,37.8996,37.8663,37.8746,15400.0
2009-10-01 12:45:00,45.39,45.43,45.38,45.42,20400.0,37.8746,37.908,37.8663,37.8996,20400.0
2009-10-01 12:50:00,45.41,45.48,45.39,45.48,26100.0,37.8913,37.9497,37.8746,37.9497,26100.0
2009-10-01 12:55:00,45.47,45.47,45.38,45.4,17300.0,37.9414,37.9414,37.8663,37.883,17300.0
2009-10-01 13:00:00,45.39,45.4,45.32,45.36,22400.0,37.8746,37.883,37.8162,37.8496,22400.0
2009-10-01 13:05:00,45.36,45.44,45.29,45.29,19900.0,37.8496,37.9163,37.7912,37.7912,19900.0
2009-10-01 13:10:00,45.29,45.29,45.22,45.26,24000.0,37.7912,37.7912,37.7328,37.7661,24000.0
2009-10-01 13:15:00,45.26,45.31,45.18,45.18,12500.0,37.7661,37.8079,37.6994,37.6994,12500.0
2009-10-01 13:20:00,45.18,45.26,45.15,45.19,32400.0,37.6994,37.7661,37.6743,37.7077,32400.0
2009-10-01 13:25:00,45.18,45.28,45.17,45.25,17900.0,37.6994,37.7828,37.691,37.7578,17900.0
2009-10-01 13:30:00,45.28,45.34,45.27,45.33,26300.0,37.7828,37.8329,37.7745,37.8245,26300.0
2009-10-01 13:35:00,45.31,45.37,45.29,45.35,20000.0,37.8079,37.8579,37.7912,37.8412,20000.0
2009-10-01 13:40:00,45.37,45.49,45.35,45.46,19800.0,37.8579,37.9581,37.8412,37.933,19800.0
2009-10-01 13:45:00,45.46,45.46,45.42,45.45,8500.0,37.933,37.933,37.8996,37.9247,8500.0
2009-10-01 13:50:00,45.45,45.46,45.4,45.41,13700.0,37.9247,37.933,37.883,37.8913,13700.0
2009-10-01 13:55:00,45.42,45.42,45.34,45.38,13500.0,37.8996,37.8996,37.8329,37.8663,13500.0
2009-10-01 14:00:00,45.37,45.4,45.35,45.35,12300.0,37.8579,37.883,37.8412,37.8412,12300.0
2009-10-01 14:05:00,45.35,45.47,45.3,45.46,20200.0,37.8412,37.9414,37.7995,37.933,20200.0
2009-10-01 14:10:00,45.45,45.47,45.42,45.46,12500.0,37.9247,37.9414,37.8996,37.933,12500.0
2009-10-01 14:15:00,45.45,45.46,45.36,45.37,19000.0,37.9247,37.933,37.8496,37.8579,19000.0
2009-10-01 14:20:00,45.37,45.42,45.36,45.38,10500.0,37.8579,37.8996,37.8496,37.8663,10500.0
2009-10-01 14:25:00,45.38,45.4,45.31,45.39,21300.0,37.8663,37.883,37.8079,37.8746,21300.0
2009-10-01 14:30:00,45.39,45.39,45.21,45.21,38800.0,37.8746,37.8746,37.7244,37.7244,38800.0
2009-10-01 14:35:00,45.22,45.33,45.21,45.22,32500.0,37.7328,37.8245,37.7244,37.7328,32500.0
2009-10-01 14:40:00,45.22,45.3,45.16,45.28,32700.0,37.7328,37.7995,37.6827,37.7828,32700.0
2009-10-01 14:45:00,45.27,45.35,45.27,45.34,22000.0,37.7745,37.8412,37.7745,37.8329,22000.0
2009-10-01 14:50:00,45.34,45.4,45.34,45.37,25500.0,37.8329,37.883,37.8329,37.8579,25500.0
2009-10-01 14:55:00,45.37,45.41,45.36,45.41,35400.0,37.8579,37.8913,37.8496,37.8913,35400.0
2009-10-01 15:00:00,45.41,45.42,45.39,45.41,16400.0,37.8913,37.8996,37.8746,37.8913,16400.0
2009-10-01 15:05:00,45.42,45.43,45.37,45.38,19000.0,37.8996,37.908,37.8579,37.8663,19000.0
2009-10-01 15:10:00,45.38,45.43,45.35,45.37,27900.0,37.8663,37.908,37.8412,37.8579,27900.0
2009-10-01 15:15:00,45.37,45.43,45.36,45.41,19100.0,37.8579,37.908,37.8496,37.8913,19100.0
2009-10-01 15:20:00,45.42,45.43,45.35,45.41,28600.0,37.8996,37.908,37.8412,37.8913,28600.0
2009-10-01 15:25:00,45.41,45.41,45.36,45.39,29900.0,37.8913,37.8913,37.8496,37.8746,29900.0
2009-10-01 15:30:00,45.39,45.43,45.32,45.33,59000.0,37.8746,37.908,37.8162,37.8245,59000.0
2009-10-01 15:35:00,45.33,45.37,45.32,45.36,32600.0,37.8245,37.8579,37.8162,37.8496,32600.0
2009-10-01 15:40:00,45.35,45.41,45.31,45.34,60700.0,37.8412,37.8913,37.8079,37.8329,60700.0
2009-10-01 15:45:00,45.34,45.37,45.33,45.35,53100.0,37.8329,37.8579,37.8245,37.8412,53100.0
2009-10-01 15:50:00,45.36,45.36,45.18,45.18,95400.0,37.8496,37.8496,37.6994,37.6994,95400.0
2009-10-01 15:55:00,45.18,45.31,45.17,45.17,219200.0,37.6994,37.8079,37.691,37.691,219200.0
2009-10-02 09:30:00,45.04,45.11,44.8,45.11,37100.0,37.5826,37.641,37.3823,37.641,37100.0
2009-10-02 09:35:00,45.07,45.38,45.07,45.18,37200.0,37.6076,37.8663,37.6076,37.6994,37200.0
2009-10-02 09:40:00,45.18,45.24,45.13,45.16,9300.0,37.6994,37.7494,37.6577,37.6827,9300.0
2009-10-02 09:45:00,45.16,45.36,45.16,45.33,19600.0,37.6827,37.8496,37.6827,37.8245,19600.0
2009-10-02 09:50:00,45.33,45.39,45.27,45.29,31700.0,37.8245,37.8746,37.7745,37.7912,31700.0
2009-10-02 09:55:00,45.27,45.29,45.15,45.15,14400.0,37.7745,37.7912,37.6743,37.6743,14400.0
2009-10-02 10:00:00,45.15,45.3,45.0,45.3,43000.0,37.6743,37.7995,37.5492,37.7995,43000.0
2009-10-02 10:05:00,45.29,45.31,45.0,45.02,8900.0,37.7912,37.8079,37.5492,37.5659,8900.0
2009-10-02 10:10:00,45.0,45.08,44.92,44.93,28600.0,37.5492,37.6159,37.4824,37.4908,28600.0
2009-10-02 10:15:00,44.93,45.05,44.92,44.96,21300.0,37.4908,37.5909,37.4824,37.5158,21300.0
2009-10-02 10:20:00,44.99,45.1,44.96,45.03,16900.0,37.5408,37.6326,37.5158,37.5742,16900.0
2009-10-02 10:25:00,45.04,45.18,45.03,45.1,17000.0,37.5826,37.6994,37.5742,37.6326,17000.0
2009-10-02 10:30:00,45.1,45.2,45.05,45.2,17300.0,37.6326,37.7161,37.5909,37.7161,17300.0
2009-10-02 10:35:00,45.2,45.21,45.02,45.02,33800.0,37.7161,37.7244,37.5659,37.5659,33800.0
2009-10-02 10:40:00,45.01,45.05,44.99,45.03,14900.0,37.5575,37.5909,37.5408,37.5742,14900.0
2009-10-02 10:45:00,45.03,45.03,44.94,44.97,21600.0,37.5742,37.5742,37.4991,37.5241,21600.0
2009-10-02 10:50:00,44.99,45.01,44.85,44.85,21000.0,37.5408,37.5575,37.424,37.424,21000.0
2009-10-02 10:55:00,44.88,44.91,44.85,44.86,12900.0,37.4491,37.4741,37.424,37.4324,12900.0
2009-10-02 11:00:00,44.86,44.89,44.83,44.85,27900.0,37.4324,37.4574,37.4073,37.424,27900.0
2009-10-02 11:05:00,44.85,44.91,44.84,44.89,26500.0,37.424,37.4741,37.4157,37.4574,26500.0
2009-10-02 11:10:00,44.89,44.91,44.86,44.88,17200.0,37.4574,37.4741,37.4324,37.4491,17200.0
2009-10-02 11:15:00,44.89,44.93,44.82,44.85,39800.0,37.4574,37.4908,37.399,37.424,39800.0
2009-10-02 11:20:00,44.85,44.9,44.84,44.9,12600.0,37.424,37.4657,37.4157,37.4657,12600.0
2009-10-02 11:25:00,44.89,44.89,44.84,44.86,11700.0,37.4574,37.4574,37.4157,37.4324,11700.0
2009-10-02 11:30:00,44.86,44.99,44.84,44.94,25700.0,37.4324,37.5408,37.4157,37.4991,25700.0
2009-10-02 11:35:00,44.95,44.95,44.85,44.9,30100.0,37.5075,37.5075,37.424,37.4657,30100.0
2009-10-02 11:40:00,44.89,44.91,44.85,44.9,27100.0,37.4574,37.4741,37.424,37.4657,27100.0
2009-10-02 11:45:00,44.91,44.99,44.84,44.99,8300.0,37.4741,37.5408,37.4157,37.5408,8300.0
2009-10-02 11:50:00,44.99,45.02,44.97,45.01,13900.0,37.5408,37.5659,37.5241,37.5575,13900.0
2009-10-02 11:55:00,45.0,45.07,44.97,45.01,61200.0,37.5492,37.6076,37.5241,37.5575,61200.0
2009-10-02 12:00:00,45.01,45.09,45.01,45.09,18100.0,37.5575,37.6243,37.5575,37.6243,18100.0
2009-10-02 12:05:00,45.08,45.15,44.97,45.07,27800.0,37.6159,37.6743,37.5241,37.6076,27800.0
2009-10-02 12:10:00,45.07,45.11,45.01,45.02,20300.0,37.6076,37.641,37.5575,37.5659,20300.0
2009-10-02 12:15:00,45.03,45.08,44.99,45.01,45200.0,37.5742,37.6159,37.5408,37.5575,45200.0
2009-10-02 12:20:00,45.0,45.03,44.98,45.02,16400.0,37.5492,37.5742,37.5325,37.5659,16400.0
2009-10-02 12:25:00,45.02,45.04,45.0,45.03,13300.0,37.5659,37.5826,37.5492,37.5742,13300.0
2009-10-02 12:30:00,45.03,45.04,44.99,45.0,16100.0,37.5742,37.5826,37.5408,37.5492,16100.0
2009-10-02 12:35:00,44.99,44.99,44.95,44.96,10900.0,37.5408,37.5408,37.5075,37.5158,10900.0
2009-10-02 12:40:00,44.97,45.0,44.89,44.9,33500.0,37.5241,37.5492,37.4574,37.4657,33500.0
2009-10-02 12:45:00,44.9,44.97,44.88,44.94,17100.0,37.4657,37.5241,37.4491,37.4991,17100.0
2009-10-02 12:50:00,44.92,44.96,44.86,44.92,13700.0,37.4824,37.5158,37.4324,37.4824,13700.0
2009-10-02 12:55:00,44.92,44.97,44.86,44.97,11900.0,37.4824,37.5241,37.4324,37.5241,11900.0
2009-10-02 13:00:00,44.96,45.03,44.94,44.94,22300.0,37.5158,37.5742,37.4991,37.4991,22300.0
2009-10-02 13:05:00,44.93,44.94,44.88,44.92,12800.0,37.4908,37.4991,37.4491,37.4824,12800.0
2009-10-02 13:10:00,44.93,45.07,44.91,45.04,23500.0,37.4908,37.6076,37.4741,37.5826,23500.0
2009-10-02 13:15:00,45.05,45.05,44.92,44.94,18500.0,37.5909,37.5909,37.4824,37.4991,18500.0
2009-10-02 13:20:00,44.94,44.96,44.93,44.96,7800.0,37.4991,37.5158,37.4908,37.5158,7800.0
2009-10-02 13:25:00,44.96,45.01,44.96,45.0,8400.0,37.5158,37.5575,37.5158,37.5492,8400.0
2009-10-02 13:30:00,45.0,45.02,44.98,45.0,9000.0,37.5492,37.5659,37.5325,37.5492,9000.0
2009-10-02 13:35:00,45.0,45.0,44.94,44.96,9300.0,37.5492,37.5492,37.4991,37.5158,9300.0
2009-10-02 13:40:00,44.96,45.03,44.92,45.0,15300.0,37.5158,37.5742,37.4824,37.5492,15300.0
2009-10-02 13:45:00,44.99,45.02,44.96,44.98,9800.0,37.5408,37.5659,37.5158,37.5325,9800.0
2009-10-02 13:50:00,44.97,44.99,44.95,44.97,9800.0,37.5241,37.5408,37.5075,37.5241,9800.0
2009-10-02 13:55:00,44.97,45.04,44.95,44.96,15400.0,37.5241,37.5826,37.5075,37.5158,15400.0
2009-10-02 14:00:00,44.94,44.95,44.89,44.91,16400.0,37.4991,37.5075,37.4574,37.4741,16400.0
2009-10-02 14:05:00,44.91,44.99,44.91,44.94,11800.0,37.4741,37.5408,37.4741,37.4991,11800.0
2009-10-02 14:10:00,44.95,44.99,44.94,44.97,6100.0,37.5075,37.5408,37.4991,37.5241,6100.0
2009-10-02 14:15:00,44.97,45.04,44.96,45.04,7600.0,37.5241,37.5826,37.5158,37.5826,7600.0
2009-10-02 14:20:00,45.06,45.06,44.99,45.01,13900.0,37.5992,37.5992,37.5408,37.5575,13900.0
2009-10-02 14:25:00,45.0,45.01,44.93,44.93,12100.0,37.5492,37.5575,37.4908,37.4908,12100.0
2009-10-02 14:30:00,44.92,44.95,44.91,44.91,9800.0,37.4824,37.5075,37.4741,37.4741,9800.0
2009-10-02 14:35:00,44.9,44.97,44.9,44.96,8700.0,37.4657,37.5241,37.4657,37.5158,8700.0
2009-10-02 14:40:00,44.95,44.96,44.9,44.9,15700.0,37.5075,37.5158,37.4657,37.4657,15700.0
2009-10-02 14:45:00,44.89,44.92,44.89,44.9,18200.0,37.4574,37.4824,37.4574,37.4657,18200.0
2009-10-02 14:50:00,44.89,44.97,44.86,44.86,19100.0,37.4574,37.5241,37.4324,37.4324,19100.0
2009-10-02 14:55:00,44.86,44.93,44.86,44.9,13500.0,37.4324,37.4908,37.4324,37.4657,13500.0
2009-10-02 15:00:00,44.91,44.93,44.87,44.91,22600.0,37.4741,37.4908,37.4407,37.4741,22600.0
2009-10-02 15:05:00,44.9,44.97,44.89,44.91,27600.0,37.4657,37.5241,37.4574,37.4741,27600.0
2009-10-02 15:10:00,44.91,44.95,44.87,44.93,21600.0,37.4741,37.5075,37.4407,37.4908,21600.0
2009-10-02 15:15:00,44.94,44.96,44.86,44.9,20100.0,37.4991,37.5158,37.4324,37.4657,20100.0
2009-10-02 15:20:00,44.9,44.94,44.88,44.89,24400.0,37.4657,37.4991,37.4491,37.4574,24400.0
2009-10-02 15:25:00,44.9,44.93,44.89,44.91,17300.0,37.4657,37.4908,37.4574,37.4741,17300.0
2009-10-02 15:30:00,44.92,44.98,44.9,44.96,34500.0,37.4824,37.5325,37.4657,37.5158,34500.0
2009-10-02 15:35:00,44.97,44.97,44.87,44.89,36800.0,37.5241,37.5241,37.4407,37.4574,36800.0
2009-10-02 15:40:00,44.9,44.92,44.88,44.92,42200.0,37.4657,37.4824,37.4491,37.4824,42200.0
2009-10-02 15:45:00,44.93,45.01,44.92,44.97,58200.0,37.4908,37.5575,37.4824,37.5241,58200.0
2009-10-02 15:50:00,44.97,44.99,44.89,44.97,149900.0,37.5241,37.5408,37.4574,37.5241,149900.0
2009-10-02 15:55:00,44.96,44.98,44.85,44.88,133700.0,37.5158,37.5325,37.424,37.4491,133700.0
2009-10-05 09:30:00,44.9,45.21,44.76,44.92,13500.0,37.4657,37.7244,37.3489,37.4824,13500.0
2009-10-05 09:35:00,44.94,44.95,44.79,44.85,22500.0,37.4991,37.5075,37.374,37.424,22500.0
2009-10-05 09:40:00,44.86,45.09,44.86,45.05,27000.0,37.4324,37.6243,37.4324,37.5909,27000.0
2009-10-05 09:45:00,45.05,45.09,44.98,44.98,10800.0,37.5909,37.6243,37.5325,37.5325,10800.0
2009-10-05 09:50:00,44.99,45.11,44.98,45.1,17800.0,37.5408,37.641,37.5325,37.6326,17800.0
2009-10-05 09:55:00,45.11,45.15,45.03,45.06,14700.0,37.641,37.6743,37.5742,37.5992,14700.0
2009-10-05 10:00:00,45.06,45.17,44.94,44.94,18400.0,37.5992,37.691,37.4991,37.4991,18400.0
2009-10-05 10:05:00,44.94,45.04,44.91,44.95,34900.0,37.4991,37.5826,37.4741,37.5075,34900.0
2009-10-05 10:10:00,44.95,45.07,44.91,45.05,10500.0,37.5075,37.6076,37.4741,37.5909,10500.0
2009-10-05 10:15:00,45.04,45.18,45.0,45.08,20100.0,37.5826,37.6994,37.5492,37.6159,20100.0
2009-10-05 10:20:00,45.1,45.13,45.0,45.0,23000.0,37.6326,37.6577,37.5492,37.5492,23000.0
2009-10-05 10:25:00,45.02,45.1,44.95,45.09,17300.0,37.5659,37.6326,37.5075,37.6243,17300.0
2009-10-05 10:30:00,45.1,45.18,45.08,45.1,16000.0,37.6326,37.6994,37.6159,37.6326,16000.0
2009-10-05 10:35:00,45.09,45.19,45.08,45.19,16700.0,37.6243,37.7077,37.6159,37.7077,16700.0
2009-10-05 10:40:00,45.18,45.24,45.16,45.21,13000.0,37.6994,37.7494,37.6827,37.7244,13000.0
2009-10-05 10:45:00,45.23,45.25,45.17,45.17,18500.0,37.7411,37.7578,37.691,37.691,18500.0
2009-10-05 10:50:00,45.17,45.18,45.09,45.11,8900.0,37.691,37.6994,37.6243,37.641,8900.0
2009-10-05 10:55:00,45.1,45.24,45.08,45.2,12900.0,37.6326,37.7494,37.6159,37.7161,12900.0
2009-10-05 11:00:00,45.21,45.25,45.19,45.19,17600.0,37.7244,37.7578,37.7077,37.7077,17600.0
2009-10-05 11:05:00,45.19,45.23,45.12,45.12,10200.0,37.7077,37.7411,37.6493,37.6493,10200.0
2009-10-05 11:10:00,45.11,45.12,45.07,45.09,7500.0,37.641,37.6493,37.6076,37.6243,7500.0
2009-10-05 11:15:00,45.09,45.09,45.0,45.03,7200.0,37.6243,37.6243,37.5492,37.5742,7200.0
2009-10-05 11:20:00,45.03,45.04,44.95,45.0,7900.0,37.5742,37.5826,37.5075,37.5492,7900.0
2009-10-05 11:25:00,44.99,45.05,44.95,45.0,16300.0,37.5408,37.5909,37.5075,37.5492,16300.0
2009-10-05 11:30:00,45.0,45.05,45.0,45.02,15500.0,37.5492,37.5909,37.5492,37.5659,15500.0
2009-10-05 11:35:00,45.02,45.03,44.96,44.98,22900.0,37.5659,37.5742,37.5158,37.5325,22900.0
2009-10-05 11:40:00,44.98,44.99,44.98,44.99,3900.0,37.5325,37.5408,37.5325,37.5408,3900.0
2009-10-05 11:45:00,44.99,45.01,44.97,44.99,6000.0,37.5408,37.5575,37.5241,37.5408,6000.0
2009-10-05 11:50:00,45.01,45.11,45.0,45.06,9300.0,37.5575,37.641,37.5492,37.5992,9300.0
2009-10-05 11:55:00,45.06,45.11,45.06,45.08,7600.0,37.5992,37.641,37.5992,37.6159,7600.0
2009-10-05 12:00:00,45.09,45.12,45.07,45.1,7400.0,37.6243,37.6493,37.6076,37.6326,7400.0
2009-10-05 12:05:00,45.08,45.09,45.06,45.06,7500.0,37.6159,37.6243,37.5992,37.5992,7500.0
2009-10-05 12:10:00,45.06,45.09,45.04,45.08,6700.0,37.5992,37.6243,37.5826,37.6159,6700.0
2009-10-05 12:15:00,45.1,45.11,45.09,45.1,4100.0,37.6326,37.641,37.6243,37.6326,4100.0
2009-10-05 12:20:00,45.1,45.15,45.1,45.14,6500.0,37.6326,37.6743,37.6326,37.666,6500.0
2009-10-05 12:25:00,45.13,45.13,45.09,45.1,4700.0,37.6577,37.6577,37.6243,37.6326,4700.0
2009-10-05 12:30:00,45.09,45.11,45.08,45.09,3100.0,37.6243,37.641,37.6159,37.6243,3100.0
2009-10-05 12:35:00,45.1,45.11,45.04,45.04,28200.0,37.6326,37.641,37.5826,37.5826,28200.0
2009-10-05 12:40:00,45.04,45.14,45.04,45.1,8400.0,37.5826,37.666,37.5826,37.6326,8400.0
2009-10-05 12:45:00,45.11,45.17,45.09,45.14,9500.0,37.641,37.691,37.6243,37.666,9500.0
2009-10-05 12:50:00,45.13,45.15,45.12,45.13,6200.0,37.6577,37.6743,37.6493,37.6577,6200.0
2009-10-05 12:55:00,45.13,45.14,45.09,45.11,6300.0,37.6577,37.666,37.6243,37.641,6300.0
2009-10-05 13:00:00,45.11,45.13,45.11,45.13,2700.0,37.641,37.6577,37.641,37.6577,2700.0
2009-10-05 13:05:00,45.11,45.16,45.11,45.16,2800.0,37.641,37.6827,37.641,37.6827,2800.0
2009-10-05 13:10:00,45.19,45.2,45.16,45.19,9700.0,37.7077,37.7161,37.6827,37.7077,9700.0
2009-10-05 13:15:00,45.17,45.2,45.17,45.2,11900.0,37.691,37.7161,37.691,37.7161,11900.0
2009-10-05 13:20:00,45.2,45.24,45.19,45.19,10300.0,37.7161,37.7494,37.7077,37.7077,10300.0
2009-10-05 13:25:00,45.19,45.19,45.17,45.17,5100.0,37.7077,37.7077,37.691,37.691,5100.0
2009-10-05 13:30:00,45.17,45.18,45.1,45.11,11600.0,37.691,37.6994,37.6326,37.641,11600.0
2009-10-05 13:35:00,45.1,45.11,45.06,45.06,6800.0,37.6326,37.641,37.5992,37.5992,6800.0
2009-10-05 13:40:00,45.06,45.1,45.06,45.06,16400.0,37.5992,37.6326,37.5992,37.5992,16400.0
2009-10-05 13:45:00,45.06,45.1,45.05,45.06,7000.0,37.5992,37.6326,37.5909,37.5992,7000.0
2009-10-05 13:50:00,45.06,45.12,45.06,45.11,8800.0,37.5992,37.6493,37.5992,37.641,8800.0
2009-10-05 13:55:00,45.12,45.12,45.11,45.12,1800.0,37.6493,37.6493,37.641,37.6493,1800.0
2009-10-05 14:00:00,45.12,45.14,45.1,45.1,9600.0,37.6493,37.666,37.6326,37.6326,9600.0
2009-10-05 14:05:00,45.1,45.11,45.05,45.05,5300.0,37.6326,37.641,37.5909,37.5909,5300.0
2009-10-05 14:10:00,45.05,45.06,45.02,45.03,9500.0,37.5909,37.5992,37.5659,37.5742,9500.0
2009-10-05 14:15:00,45.02,45.08,45.0,45.01,9200.0,37.5659,37.6159,37.5492,37.5575,9200.0
2009-10-05 14:20:00,45.0,45.01,44.96,44.98,13000.0,37.5492,37.5575,37.5158,37.5325,13000.0
2009-10-05 14:25:00,44.99,45.05,44.96,45.04,12000.0,37.5408,37.5909,37.5158,37.5826,12000.0
2009-10-05 14:30:00,45.05,45.13,45.05,45.11,8900.0,37.5909,37.6577,37.5909,37.641,8900.0
2009-10-05 14:35:00,45.1,45.16,45.1,45.16,4300.0,37.6326,37.6827,37.6326,37.6827,4300.0
2009-10-05 14:40:00,45.16,45.21,45.15,45.21,7700.0,37.6827,37.7244,37.6743,37.7244,7700.0
2009-10-05 14:45:00,45.21,45.3,45.21,45.26,23700.0,37.7244,37.7995,37.7244,37.7661,23700.0
2009-10-05 14:50:00,45.26,45.34,45.26,45.33,13600.0,37.7661,37.8329,37.7661,37.8245,13600.0
2009-10-05 14:55:00,45.33,45.38,45.33,45.35,18200.0,37.8245,37.8663,37.8245,37.8412,18200.0
2009-10-05 15:00:00,45.35,45.36,45.27,45.33,30100.0,37.8412,37.8496,37.7745,37.8245,30100.0
2009-10-05 15:05:00,45.31,45.32,45.29,45.31,16200.0,37.8079,37.8162,37.7912,37.8079,16200.0
2009-10-05 15:10:00,45.31,45.37,45.31,45.34,21900.0,37.8079,37.8579,37.8079,37.8329,21900.0
2009-10-05 15:15:00,45.34,45.35,45.3,45.34,16000.0,37.8329,37.8412,37.7995,37.8329,16000.0
2009-10-05 15:20:00,45.34,45.35,45.29,45.3,12700.0,37.8329,37.8412,37.7912,37.7995,12700.0
2009-10-05 15:25:00,45.3,45.33,45.29,45.33,20800.0,37.7995,37.8245,37.7912,37.8245,20800.0
2009-10-05 15:30:00,45.33,45.35,45.3,45.33,17700.0,37.8245,37.8412,37.7995,37.8245,17700.0
2009-10-05 15:35:00,45.33,45.4,45.31,45.37,30500.0,37.8245,37.883,37.8079,37.8579,30500.0
2009-10-05 15:40:00,45.37,45.41,45.29,45.34,48500.0,37.8579,37.8913,37.7912,37.8329,48500.0
2009-10-05 15:45:00,45.33,45.39,45.31,45.39,19900.0,37.8245,37.8746,37.8079,37.8746,19900.0
2009-10-05 15:50:00,45.39,45.39,45.33,45.36,37800.0,37.8746,37.8746,37.8245,37.8496,37800.0
2009-10-05 15:55:00,45.36,45.44,45.34,45.39,103700.0,37.8496,37.9163,37.8329,37.8746,103700.0
2009-10-06 09:30:00,45.95,46.04,45.61,45.81,16800.0,38.3419,38.417,38.0582,38.2251,16800.0
2009-10-06 09:35:00,45.81,45.86,45.75,45.82,16400.0,38.2251,38.2668,38.175,38.2334,16400.0
2009-10-06 09:40:00,45.82,46.0,45.82,45.98,12900.0,38.2334,38.3836,38.2334,38.3669,12900.0
2009-10-06 09:45:00,45.98,46.1,45.98,45.98,12700.0,38.3669,38.4671,38.3669,38.3669,12700.0
2009-10-06 09:50:00,45.98,46.04,45.96,46.01,10900.0,38.3669,38.417,38.3502,38.392,10900.0
2009-10-06 09:55:00,46.03,46.11,45.99,45.99,5900.0,38.4086,38.4754,38.3753,38.3753,5900.0
2009-10-06 10:00:00,46.04,46.12,46.04,46.07,7000.0,38.417,38.4837,38.417,38.442,7000.0
2009-10-06 10:05:00,46.06,46.08,45.96,45.99,11400.0,38.4337,38.4504,38.3502,38.3753,11400.0
2009-10-06 10:10:00,45.99,46.05,45.94,45.97,9200.0,38.3753,38.4253,38.3335,38.3586,9200.0
2009-10-06 10:15:00,45.98,45.99,45.92,45.93,8300.0,38.3669,38.3753,38.3169,38.3252,8300.0
2009-10-06 10:20:00,45.93,46.02,45.93,46.01,16100.0,38.3252,38.4003,38.3252,38.392,16100.0
2009-10-06 10:25:00,46.02,46.02,45.89,45.93,20000.0,38.4003,38.4003,38.2918,38.3252,20000.0
2009-10-06 10:30:00,45.91,45.98,45.9,45.96,5200.0,38.3085,38.3669,38.3002,38.3502,5200.0
2009-10-06 10:35:00,45.97,46.0,45.94,46.0,4000.0,38.3586,38.3836,38.3335,38.3836,4000.0
2009-10-06 10:40:00,45.98,46.09,45.98,46.06,7000.0,38.3669,38.4587,38.3669,38.4337,7000.0
2009-10-06 10:45:00,46.05,46.06,46.03,46.04,3400.0,38.4253,38.4337,38.4086,38.417,3400.0
2009-10-06 10:50:00,46.05,46.05,45.98,46.01,5700.0,38.4253,38.4253,38.3669,38.392,5700.0
2009-10-06 10:55:00,46.0,46.0,45.97,45.97,900.0,38.3836,38.3836,38.3586,38.3586,900.0
2009-10-06 11:00:00,45.97,45.97,45.9,45.91,4800.0,38.3586,38.3586,38.3002,38.3085,4800.0
2009-10-06 11:05:00,45.94,46.04,45.94,46.04,8400.0,38.3335,38.417,38.3335,38.417,8400.0
2009-10-06 11:10:00,46.07,46.11,46.05,46.05,4900.0,38.442,38.4754,38.4253,38.4253,4900.0
2009-10-06 11:15:00,46.04,46.04,45.95,45.95,5400.0,38.417,38.417,38.3419,38.3419,5400.0
2009-10-06 11:20:00,45.92,45.95,45.88,45.88,6800.0,38.3169,38.3419,38.2835,38.2835,6800.0
2009-10-06 11:25:00,45.89,45.9,45.88,45.88,3500.0,38.2918,38.3002,38.2835,38.2835,3500.0
2009-10-06 11:30:00,45.88,45.9,45.87,45.88,2200.0,38.2835,38.3002,38.2751,38.2835,2200.0
2009-10-06 11:35:00,45.89,45.9,45.88,45.9,2800.0,38.2918,38.3002,38.2835,38.3002,2800.0
2009-10-06 11:40:00,45.89,45.89,45.83,45.83,7300.0,38.2918,38.2918,38.2418,38.2418,7300.0
2009-10-06 11:45:00,45.82,45.86,45.76,45.82,13300.0,38.2334,38.2668,38.1833,38.2334,13300.0
2009-10-06 11:50:00,45.83,45.85,45.77,45.77,7400.0,38.2418,38.2584,38.1917,38.1917,7400.0
2009-10-06 11:55:00,45.76,45.79,45.75,45.76,10400.0,38.1833,38.2084,38.175,38.1833,10400.0
2009-10-06 12:00:00,45.76,45.83,45.75,45.83,4900.0,38.1833,38.2418,38.175,38.2418,4900.0
2009-10-06 12:05:00,45.85,45.85,45.81,45.81,5400.0,38.2584,38.2584,38.2251,38.2251,5400.0
2009-10-06 12:10:00,45.82,45.82,45.8,45.81,4200.0,38.2334,38.2334,38.2167,38.2251,4200.0
2009-10-06 12:15:00,45.81,45.85,45.8,45.81,6200.0,38.2251,38.2584,38.2167,38.2251,6200.0
2009-10-06 12:20:00,45.82,45.83,45.77,45.81,6300.0,38.2334,38.2418,38.1917,38.2251,6300.0
2009-10-06 12:25:00,45.81,45.82,45.78,45.79,4400.0,38.2251,38.2334,38.2,38.2084,4400.0
2009-10-06 12:30:00,45.78,45.81,45.78,45.79,4000.0,38.2,38.2251,38.2,38.2084,4000.0
2009-10-06 12:35:00,45.81,45.85,45.8,45.83,3900.0,38.2251,38.2584,38.2167,38.2418,3900.0
2009-10-06 12:40:00,45.84,45.86,45.84,45.85,2600.0,38.2501,38.2668,38.2501,38.2584,2600.0
2009-10-06 12:45:00,45.84,45.84,45.76,45.76,7500.0,38.2501,38.2501,38.1833,38.1833,7500.0
2009-10-06 12:50:00,45.76,45.77,45.71,45.74,6700.0,38.1833,38.1917,38.1416,38.1667,6700.0
2009-10-06 12:55:00,45.74,45.74,45.69,45.69,6400.0,38.1667,38.1667,38.1249,38.1249,6400.0
2009-10-06 13:00:00,45.69,45.7,45.66,45.68,9100.0,38.1249,38.1333,38.0999,38.1166,9100.0
2009-10-06 13:05:00,45.68,45.68,45.61,45.63,12200.0,38.1166,38.1166,38.0582,38.0749,12200.0
2009-10-06 13:10:00,45.64,45.65,45.63,45.64,2600.0,38.0832,38.0916,38.0749,38.0832,2600.0
2009-10-06 13:15:00,45.64,45.7,45.61,45.68,11600.0,38.0832,38.1333,38.0582,38.1166,11600.0
2009-10-06 13:20:00,45.69,45.71,45.68,45.69,8500.0,38.1249,38.1416,38.1166,38.1249,8500.0
2009-10-06 13:25:00,45.69,45.7,45.67,45.68,7400.0,38.1249,38.1333,38.1082,38.1166,7400.0
2009-10-06 13:30:00,45.67,45.71,45.66,45.71,11400.0,38.1082,38.1416,38.0999,38.1416,11400.0
2009-10-06 13:35:00,45.71,45.78,45.68,45.73,8300.0,38.1416,38.2,38.1166,38.1583,8300.0
2009-10-06 13:40:00,45.73,45.73,45.62,45.65,19700.0,38.1583,38.1583,38.0665,38.0916,19700.0
2009-10-06 13:45:00,45.66,45.7,45.64,45.7,7200.0,38.0999,38.1333,38.0832,38.1333,7200.0
2009-10-06 13:50:00,45.69,45.69,45.56,45.62,23500.0,38.1249,38.1249,38.0165,38.0665,23500.0
2009-10-06 13:55:00,45.63,45.7,45.63,45.64,5500.0,38.0749,38.1333,38.0749,38.0832,5500.0
2009-10-06 14:00:00,45.64,45.64,45.57,45.57,16800.0,38.0832,38.0832,38.0248,38.0248,16800.0
2009-10-06 14:05:00,45.57,45.59,45.51,45.54,34000.0,38.0248,38.0415,37.9747,37.9998,34000.0
2009-10-06 14:10:00,45.54,45.63,45.52,45.62,12100.0,37.9998,38.0749,37.9831,38.0665,12100.0
2009-10-06 14:15:00,45.6,45.6,45.54,45.59,18600.0,38.0498,38.0498,37.9998,38.0415,18600.0
2009-10-06 14:20:00,45.58,45.62,45.51,45.52,27800.0,38.0331,38.0665,37.9747,37.9831,27800.0
2009-10-06 14:25:00,45.53,45.54,45.48,45.5,10600.0,37.9914,37.9998,37.9497,37.9664,10600.0
2009-10-06 14:30:00,45.49,45.62,45.47,45.62,17200.0,37.9581,38.0665,37.9414,38.0665,17200.0
2009-10-06 14:35:00,45.61,45.66,45.57,45.66,21600.0,38.0582,38.0999,38.0248,38.0999,21600.0
2009-10-06 14:40:00,45.67,45.68,45.6,45.67,15000.0,38.1082,38.1166,38.0498,38.1082,15000.0
2009-10-06 14:45:00,45.66,45.73,45.64,45.69,18600.0,38.0999,38.1583,38.0832,38.1249,18600.0
2009-10-06 14:50:00,45.68,45.7,45.64,45.69,18000.0,38.1166,38.1333,38.0832,38.1249,18000.0
2009-10-06 14:55:00,45.68,45.68,45.63,45.64,7200.0,38.1166,38.1166,38.0749,38.0832,7200.0
2009-10-06 15:00:00,45.64,45.67,45.61,45.62,12500.0,38.0832,38.1082,38.0582,38.0665,12500.0
2009-10-06 15:05:00,45.61,45.8,45.61,45.77,24100.0,38.0582,38.2167,38.0582,38.1917,24100.0
2009-10-06 15:10:00,45.78,45.87,45.78,45.83,33100.0,38.2,38.2751,38.2,38.2418,33100.0
2009-10-06 15:15:00,45.82,45.89,45.82,45.89,24100.0,38.2334,38.2918,38.2334,38.2918,24100.0
2009-10-06 15:20:00,45.89,45.89,45.82,45.84,15100.0,38.2918,38.2918,38.2334,38.2501,15100.0
2009-10-06 15:25:00,45.85,45.92,45.83,45.87,13100.0,38.2584,38.3169,38.2418,38.2751,13100.0
2009-10-06 15:30:00,45.87,45.92,45.85,45.88,17800.0,38.2751,38.3169,38.2584,38.2835,17800.0
2009-10-06 15:35:00,45.88,45.91,45.84,45.84,11000.0,38.2835,38.3085,38.2501,38.2501,11000.0
2009-10-06 15:40:00,45.85,45.85,45.71,45.76,24200.0,38.2584,38.2584,38.1416,38.1833,24200.0
2009-10-06 15:45:00,45.76,45.77,45.73,45.73,27000.0,38.1833,38.1917,38.1583,38.1583,27000.0
2009-10-06 15:50:00,45.73,45.8,45.71,45.76,29000.0,38.1583,38.2167,38.1416,38.1833,29000.0
2009-10-06 15:55:00,45.77,45.83,45.76,45.83,43200.0,38.1917,38.2418,38.1833,38.2418,43200.0
2009-10-07 09:30:00,45.82,45.82,45.71,45.74,16100.0,38.2334,38.2334,38.1416,38.1667,16100.0
2009-10-07 09:35:00,45.74,45.87,45.71,45.78,16900.0,38.1667,38.2751,38.1416,38.2,16900.0
2009-10-07 09:40:00,45.79,45.83,45.65,45.73,13900.0,38.2084,38.2418,38.0916,38.1583,13900.0
2009-10-07 09:45:00,45.73,45.78,45.57,45.67,15900.0,38.1583,38.2,38.0248,38.1082,15900.0
2009-10-07 09:50:00,45.69,45.8,45.66,45.67,19500.0,38.1249,38.2167,38.0999,38.1082,19500.0
2009-10-07 09:55:00,45.63,45.85,45.63,45.78,11400.0,38.0749,38.2584,38.0749,38.2,11400.0
2009-10-07 10:00:00,45.79,45.85,45.75,45.81,13400.0,38.2084,38.2584,38.175,38.2251,13400.0
2009-10-07 10:05:00,45.8,45.82,45.75,45.81,16100.0,38.2167,38.2334,38.175,38.2251,16100.0
2009-10-07 10:10:00,45.81,45.89,45.81,45.88,18300.0,38.2251,38.2918,38.2251,38.2835,18300.0
2009-10-07 10:15:00,45.88,45.94,45.88,45.94,7600.0,38.2835,38.3335,38.2835,38.3335,7600.0
2009-10-07 10:20:00,45.95,45.95,45.78,45.78,3400.0,38.3419,38.3419,38.2,38.2,3400.0
2009-10-07 10:25:00,45.8,45.85,45.8,45.83,4400.0,38.2167,38.2584,38.2167,38.2418,4400.0
2009-10-07 10:30:00,45.81,45.81,45.63,45.66,18200.0,38.2251,38.2251,38.0749,38.0999,18200.0
2009-10-07 10:35:00,45.68,45.76,45.65,45.73,7700.0,38.1166,38.1833,38.0916,38.1583,7700.0
2009-10-07 10:40:00,45.72,45.76,45.69,45.73,4000.0,38.15,38.1833,38.1249,38.1583,4000.0
2009-10-07 10:45:00,45.73,45.73,45.62,45.64,5000.0,38.1583,38.1583,38.0665,38.0832,5000.0
2009-10-07 10:50:00,45.63,45.75,45.62,45.75,8400.0,38.0749,38.175,38.0665,38.175,8400.0
2009-10-07 10:55:00,45.75,45.75,45.72,45.74,3800.0,38.175,38.175,38.15,38.1667,3800.0
2009-10-07 11:00:00,45.73,45.83,45.73,45.82,7900.0,38.1583,38.2418,38.1583,38.2334,7900.0
2009-10-07 11:05:00,45.82,45.85,45.72,45.72,7500.0,38.2334,38.2584,38.15,38.15,7500.0
2009-10-07 11:10:00,45.73,45.74,45.69,45.7,8600.0,38.1583,38.1667,38.1249,38.1333,8600.0
2009-10-07 11:15:00,45.69,45.71,45.66,45.67,6700.0,38.1249,38.1416,38.0999,38.1082,6700.0
2009-10-07 11:20:00,45.67,45.75,45.65,45.75,4400.0,38.1082,38.175,38.0916,38.175,4400.0
2009-10-07 11:25:00,45.75,45.77,45.73,45.77,7200.0,38.175,38.1917,38.1583,38.1917,7200.0
2009-10-07 11:30:00,45.77,45.78,45.65,45.65,9600.0,38.1917,38.2,38.0916,38.0916,9600.0
2009-10-07 11:35:00,45.65,45.65,45.57,45.58,9900.0,38.0916,38.0916,38.0248,38.0331,9900.0
2009-10-07 11:40:00,45.58,45.6,45.55,45.58,11000.0,38.0331,38.0498,38.0081,38.0331,11000.0
2009-10-07 11:45:00,45.57,45.58,45.49,45.57,8900.0,38.0248,38.0331,37.9581,38.0248,8900.0
2009-10-07 11:50:00,45.56,45.57,45.51,45.52,10100.0,38.0165,38.0248,37.9747,37.9831,10100.0
2009-10-07 11:55:00,45.52,45.57,45.48,45.48,12400.0,37.9831,38.0248,37.9497,37.9497,12400.0
2009-10-07 12:00:00,45.47,45.54,45.47,45.53,6900.0,37.9414,37.9998,37.9414,37.9914,6900.0
2009-10-07 12:05:00,45.52,45.55,45.52,45.54,2700.0,37.9831,38.0081,37.9831,37.9998,2700.0
2009-10-07 12:10:00,45.54,45.55,45.49,45.51,6900.0,37.9998,38.0081,37.9581,37.9747,6900.0
2009-10-07 12:15:00,45.52,45.59,45.52,45.56,4000.0,37.9831,38.0415,37.9831,38.0165,4000.0
2009-10-07 12:20:00,45.56,45.57,45.51,45.57,7300.0,38.0165,38.0248,37.9747,38.0248,7300.0
2009-10-07 12:25:00,45.58,45.61,45.57,45.61,4700.0,38.0331,38.0582,38.0248,38.0582,4700.0
2009-10-07 12:30:00,45.61,45.61,45.49,45.52,8100.0,38.0582,38.0582,37.9581,37.9831,8100.0
2009-10-07 12:35:00,45.51,45.53,45.45,45.48,11900.0,37.9747,37.9914,37.9247,37.9497,11900.0
2009-10-07 12:40:00,45.47,45.51,45.45,45.49,12400.0,37.9414,37.9747,37.9247,37.9581,12400.0
2009-10-07 12:45:00,45.49,45.51,45.46,45.49,8500.0,37.9581,37.9747,37.933,37.9581,8500.0
2009-10-07 12:50:00,45.5,45.57,45.5,45.54,7800.0,37.9664,38.0248,37.9664,37.9998,7800.0
2009-10-07 12:55:00,45.55,45.56,45.53,45.55,3600.0,38.0081,38.0165,37.9914,38.0081,3600.0
2009-10-07 13:00:00,45.58,45.58,45.49,45.52,6700.0,38.0331,38.0331,37.9581,37.9831,6700.0
2009-10-07 13:05:00,45.52,45.52,45.45,45.45,4500.0,37.9831,37.9831,37.9247,37.9247,4500.0
2009-10-07 13:10:00,45.46,45.47,45.44,45.45,5100.0,37.933,37.9414,37.9163,37.9247,5100.0
2009-10-07 13:15:00,45.45,45.51,45.45,45.48,3200.0,37.9247,37.9747,37.9247,37.9497,3200.0
2009-10-07 13:20:00,45.5,45.55,45.47,45.48,6100.0,37.9664,38.0081,37.9414,37.9497,6100.0
2009-10-07 13:25:00,45.49,45.51,45.48,45.5,5500.0,37.9581,37.9747,37.9497,37.9664,5500.0
2009-10-07 13:30:00,45.52,45.54,45.51,45.54,2500.0,37.9831,37.9998,37.9747,37.9998,2500.0
2009-10-07 13:35:00,45.53,45.58,45.53,45.56,6800.0,37.9914,38.0331,37.9914,38.0165,6800.0
2009-10-07 13:40:00,45.56,45.56,45.47,45.47,6800.0,38.0165,38.0165,37.9414,37.9414,6800.0
2009-10-07 13:45:00,45.47,45.49,45.44,45.45,9700.0,37.9414,37.9581,37.9163,37.9247,9700.0
2009-10-07 13:50:00,45.45,45.45,45.38,45.4,24000.0,37.9247,37.9247,37.8663,37.883,24000.0
2009-10-07 13:55:00,45.4,45.4,45.38,45.4,20400.0,37.883,37.883,37.8663,37.883,20400.0
2009-10-07 14:00:00,45.39,45.41,45.38,45.38,37600.0,37.8746,37.8913,37.8663,37.8663,37600.0
2009-10-07 14:05:00,45.38,45.4,45.34,45.35,24000.0,37.8663,37.883,37.8329,37.8412,24000.0
2009-10-07 14:10:00,45.35,45.38,45.28,45.29,51700.0,37.8412,37.8663,37.7828,37.7912,51700.0
2009-10-07 14:15:00,45.28,45.29,45.25,45.28,30000.0,37.7828,37.7912,37.7578,37.7828,30000.0
2009-10-07 14:20:00,45.27,45.29,45.22,45.24,50600.0,37.7745,37.7912,37.7328,37.7494,50600.0
2009-10-07 14:25:00,45.25,45.32,45.25,45.31,17400.0,37.7578,37.8162,37.7578,37.8079,17400.0
2009-10-07 14:30:00,45.31,45.31,45.25,45.27,15100.0,37.8079,37.8079,37.7578,37.7745,15100.0
2009-10-07 14:35:00,45.28,45.32,45.27,45.27,9200.0,37.7828,37.8162,37.7745,37.7745,9200.0
2009-10-07 14:40:00,45.28,45.3,45.25,45.28,12300.0,37.7828,37.7995,37.7578,37.7828,12300.0
2009-10-07 14:45:00,45.28,45.37,45.27,45.34,18500.0,37.7828,37.8579,37.7745,37.8329,18500.0
2009-10-07 14:50:00,45.34,45.38,45.32,45.32,22300.0,37.8329,37.8663,37.8162,37.8162,22300.0
2009-10-07 14:55:00,45.32,45.35,45.3,45.34,22500.0,37.8162,37.8412,37.7995,37.8329,22500.0
2009-10-07 15:00:00,45.34,45.35,45.32,45.34,11900.0,37.8329,37.8412,37.8162,37.8329,11900.0
2009-10-07 15:05:00,45.34,45.35,45.32,45.33,17600.0,37.8329,37.8412,37.8162,37.8245,17600.0
2009-10-07 15:10:00,45.32,45.35,45.3,45.33,39500.0,37.8162,37.8412,37.7995,37.8245,39500.0
2009-10-07 15:15:00,45.33,45.35,45.3,45.31,25400.0,37.8245,37.8412,37.7995,37.8079,25400.0
2009-10-07 15:20:00,45.32,45.35,45.3,45.32,32800.0,37.8162,37.8412,37.7995,37.8162,32800.0
2009-10-07 15:25:00,45.32,45.36,45.31,45.31,25000.0,37.8162,37.8496,37.8079,37.8079,25000.0
2009-10-07 15:30:00,45.31,45.38,45.3,45.37,14700.0,37.8079,37.8663,37.7995,37.8579,14700.0
2009-10-07 15:35:00,45.38,45.42,45.38,45.41,35600.0,37.8663,37.8996,37.8663,37.8913,35600.0
2009-10-07 15:40:00,45.41,45.46,45.4,45.42,32100.0,37.8913,37.933,37.883,37.8996,32100.0
2009-10-07 15:45:00,45.41,45.42,45.39,45.4,46200.0,37.8913,37.8996,37.8746,37.883,46200.0
2009-10-07 15:50:00,45.4,45.43,45.39,45.42,36900.0,37.883,37.908,37.8746,37.8996,36900.0
2009-10-07 15:55:00,45.42,45.5,45.42,45.49,77600.0,37.8996,37.9664,37.8996,37.9581,77600.0
2009-10-08 09:30:00,45.9,46.25,45.9,46.23,36000.0,38.3002,38.5922,38.3002,38.5755,36000.0
2009-10-08 09:35:00,46.23,46.25,46.1,46.24,16300.0,38.5755,38.5922,38.4671,38.5839,16300.0
2009-10-08 09:40:00,46.25,46.41,46.24,46.36,14400.0,38.5922,38.7257,38.5839,38.684,14400.0
2009-10-08 09:45:00,46.36,46.43,46.27,46.3,10800.0,38.684,38.7424,38.6089,38.6339,10800.0
2009-10-08 09:50:00,46.27,46.27,46.04,46.1,18400.0,38.6089,38.6089,38.417,38.4671,18400.0
2009-10-08 09:55:00,46.1,46.13,46.05,46.1,7700.0,38.4671,38.4921,38.4253,38.4671,7700.0
2009-10-08 10:00:00,46.1,46.1,45.94,46.08,13100.0,38.4671,38.4671,38.3335,38.4504,13100.0
2009-10-08 10:05:00,46.09,46.1,45.91,46.0,10200.0,38.4587,38.4671,38.3085,38.3836,10200.0
2009-10-08 10:10:00,46.0,46.12,45.99,46.07,9900.0,38.3836,38.4837,38.3753,38.442,9900.0
2009-10-08 10:15:00,46.06,46.16,46.02,46.13,12500.0,38.4337,38.5171,38.4003,38.4921,12500.0
2009-10-08 10:20:00,46.13,46.21,46.04,46.21,7300.0,38.4921,38.5588,38.417,38.5588,7300.0
2009-10-08 10:25:00,46.19,46.21,46.09,46.09,8400.0,38.5421,38.5588,38.4587,38.4587,8400.0
2009-10-08 10:30:00,46.09,46.15,46.07,46.07,10000.0,38.4587,38.5088,38.442,38.442,10000.0
2009-10-08 10:35:00,46.06,46.15,46.03,46.15,7700.0,38.4337,38.5088,38.4086,38.5088,7700.0
2009-10-08 10:40:00,46.15,46.17,46.0,46.0,12000.0,38.5088,38.5255,38.3836,38.3836,12000.0
2009-10-08 10:45:00,46.03,46.08,46.0,46.0,9600.0,38.4086,38.4504,38.3836,38.3836,9600.0
2009-10-08 10:50:00,46.0,46.04,46.0,46.01,8300.0,38.3836,38.417,38.3836,38.392,8300.0
2009-10-08 10:55:00,46.03,46.08,45.99,45.99,9700.0,38.4086,38.4504,38.3753,38.3753,9700.0
2009-10-08 11:00:00,46.0,46.07,45.98,45.98,16800.0,38.3836,38.442,38.3669,38.3669,16800.0
2009-10-08 11:05:00,45.99,46.02,45.98,46.0,8600.0,38.3753,38.4003,38.3669,38.3836,8600.0
2009-10-08 11:10:00,46.0,46.03,45.97,45.98,14700.0,38.3836,38.4086,38.3586,38.3669,14700.0
2009-10-08 11:15:00,45.98,46.06,45.96,46.06,19000.0,38.3669,38.4337,38.3502,38.4337,19000.0
2009-10-08 11:20:00,46.05,46.13,46.04,46.1,17200.0,38.4253,38.4921,38.417,38.4671,17200.0
2009-10-08 11:25:00,46.13,46.13,46.01,46.04,12500.0,38.4921,38.4921,38.392,38.417,12500.0
2009-10-08 11:30:00,46.05,46.12,46.05,46.1,6200.0,38.4253,38.4837,38.4253,38.4671,6200.0
2009-10-08 11:35:00,46.11,46.13,46.1,46.1,4300.0,38.4754,38.4921,38.4671,38.4671,4300.0
2009-10-08 11:40:00,46.09,46.15,46.04,46.04,13400.0,38.4587,38.5088,38.417,38.417,13400.0
2009-10-08 11:45:00,46.02,46.13,46.01,46.02,10400.0,38.4003,38.4921,38.392,38.4003,10400.0
2009-10-08 11:50:00,46.03,46.07,46.01,46.06,13200.0,38.4086,38.442,38.392,38.4337,13200.0
2009-10-08 11:55:00,46.06,46.16,46.05,46.15,16600.0,38.4337,38.5171,38.4253,38.5088,16600.0
2009-10-08 12:00:00,46.16,46.17,46.1,46.13,18700.0,38.5171,38.5255,38.4671,38.4921,18700.0
2009-10-08 12:05:00,46.13,46.2,46.13,46.17,15500.0,38.4921,38.5505,38.4921,38.5255,15500.0
2009-10-08 12:10:00,46.18,46.21,46.17,46.2,7700.0,38.5338,38.5588,38.5255,38.5505,7700.0
2009-10-08 12:15:00,46.2,46.23,46.16,46.21,16200.0,38.5505,38.5755,38.5171,38.5588,16200.0
2009-10-08 12:20:00,46.21,46.26,46.21,46.24,8300.0,38.5588,38.6006,38.5588,38.5839,8300.0
2009-10-08 12:25:00,46.25,46.3,46.24,46.24,24800.0,38.5922,38.6339,38.5839,38.5839,24800.0
2009-10-08 12:30:00,46.25,46.29,46.23,46.23,17000.0,38.5922,38.6256,38.5755,38.5755,17000.0
2009-10-08 12:35:00,46.23,46.28,46.21,46.23,12500.0,38.5755,38.6172,38.5588,38.5755,12500.0
2009-10-08 12:40:00,46.22,46.3,46.22,46.3,15800.0,38.5672,38.6339,38.5672,38.6339,15800.0
2009-10-08 12:45:00,46.3,46.3,46.28,46.29,6800.0,38.6339,38.6339,38.6172,38.6256,6800.0
2009-10-08 12:50:00,46.29,46.3,46.28,46.3,7000.0,38.6256,38.6339,38.6172,38.6339,7000.0
2009-10-08 12:55:00,46.3,46.3,46.28,46.3,15900.0,38.6339,38.6339,38.6172,38.6339,15900.0
2009-10-08 13:00:00,46.3,46.31,46.24,46.25,32000.0,38.6339,38.6423,38.5839,38.5922,32000.0
2009-10-08 13:05:00,46.24,46.24,46.16,46.17,16000.0,38.5839,38.5839,38.5171,38.5255,16000.0
2009-10-08 13:10:00,46.17,46.17,46.15,46.17,15500.0,38.5255,38.5255,38.5088,38.5255,15500.0
2009-10-08 13:15:00,46.17,46.23,46.17,46.22,12900.0,38.5255,38.5755,38.5255,38.5672,12900.0
2009-10-08 13:20:00,46.24,46.25,46.21,46.21,6400.0,38.5839,38.5922,38.5588,38.5588,6400.0
2009-10-08 13:25:00,46.22,46.23,46.21,46.22,1900.0,38.5672,38.5755,38.5588,38.5672,1900.0
2009-10-08 13:30:00,46.21,46.23,46.11,46.12,33000.0,38.5588,38.5755,38.4754,38.4837,33000.0
2009-10-08 13:35:00,46.12,46.2,46.07,46.07,30700.0,38.4837,38.5505,38.442,38.442,30700.0
2009-10-08 13:40:00,46.07,46.17,46.07,46.14,18200.0,38.442,38.5255,38.442,38.5004,18200.0
2009-10-08 13:45:00,46.15,46.16,46.09,46.1,6500.0,38.5088,38.5171,38.4587,38.4671,6500.0
2009-10-08 13:50:00,46.1,46.18,46.09,46.11,14800.0,38.4671,38.5338,38.4587,38.4754,14800.0
2009-10-08 13:55:00,46.11,46.14,46.04,46.05,24000.0,38.4754,38.5004,38.417,38.4253,24000.0
2009-10-08 14:00:00,46.05,46.12,46.05,46.06,13200.0,38.4253,38.4837,38.4253,38.4337,13200.0
2009-10-08 14:05:00,46.07,46.13,46.06,46.09,7700.0,38.442,38.4921,38.4337,38.4587,7700.0
2009-10-08 14:10:00,46.1,46.13,46.01,46.01,8500.0,38.4671,38.4921,38.392,38.392,8500.0
2009-10-08 14:15:00,46.0,46.06,45.99,46.01,11300.0,38.3836,38.4337,38.3753,38.392,11300.0
2009-10-08 14:20:00,46.02,46.08,45.99,46.0,10700.0,38.4003,38.4504,38.3753,38.3836,10700.0
2009-10-08 14:25:00,45.99,46.02,45.94,45.99,33800.0,38.3753,38.4003,38.3335,38.3753,33800.0
2009-10-08 14:30:00,45.98,46.0,45.95,45.99,27100.0,38.3669,38.3836,38.3419,38.3753,27100.0
2009-10-08 14:35:00,45.98,46.0,45.98,45.99,6200.0,38.3669,38.3836,38.3669,38.3753,6200.0
2009-10-08 14:40:00,45.98,45.99,45.92,45.99,21700.0,38.3669,38.3753,38.3169,38.3753,21700.0
2009-10-08 14:45:00,45.99,46.05,45.99,46.04,10900.0,38.3753,38.4253,38.3753,38.417,10900.0
2009-10-08 14:50:00,46.04,46.04,45.98,46.0,11700.0,38.417,38.417,38.3669,38.3836,11700.0
2009-10-08 14:55:00,46.01,46.02,45.95,45.97,9600.0,38.392,38.4003,38.3419,38.3586,9600.0
2009-10-08 15:00:00,45.96,46.06,45.95,46.04,21300.0,38.3502,38.4337,38.3419,38.417,21300.0
2009-10-08 15:05:00,46.03,46.08,46.01,46.04,29700.0,38.4086,38.4504,38.392,38.417,29700.0
2009-10-08 15:10:00,46.04,46.07,46.0,46.03,36800.0,38.417,38.442,38.3836,38.4086,36800.0
2009-10-08 15:15:00,46.04,46.04,46.0,46.03,11600.0,38.417,38.417,38.3836,38.4086,11600.0
2009-10-08 15:20:00,46.04,46.05,45.99,46.0,46900.0,38.417,38.4253,38.3753,38.3836,46900.0
2009-10-08 15:25:00,46.0,46.02,45.95,46.0,26800.0,38.3836,38.4003,38.3419,38.3836,26800.0
2009-10-08 15:30:00,45.99,45.99,45.93,45.94,25100.0,38.3753,38.3753,38.3252,38.3335,25100.0
2009-10-08 15:35:00,45.94,45.94,45.87,45.91,27800.0,38.3335,38.3335,38.2751,38.3085,27800.0
2009-10-08 15:40:00,45.92,45.97,45.92,45.96,13500.0,38.3169,38.3586,38.3169,38.3502,13500.0
2009-10-08 15:45:00,45.96,45.98,45.92,45.97,26800.0,38.3502,38.3669,38.3169,38.3586,26800.0
2009-10-08 15:50:00,45.97,46.01,45.97,45.99,31800.0,38.3586,38.392,38.3586,38.3753,31800.0
2009-10-08 15:55:00,45.99,46.0,45.96,45.97,57800.0,38.3753,38.3836,38.3502,38.3586,57800.0
2009-10-09 09:30:00,46.09,46.12,45.94,46.1,16500.0,38.4587,38.4837,38.3335,38.4671,16500.0
2009-10-09 09:35:00,46.06,46.14,45.98,46.14,15000.0,38.4337,38.5004,38.3669,38.5004,15000.0
2009-10-09 09:40:00,46.11,46.24,46.08,46.22,15800.0,38.4754,38.5839,38.4504,38.5672,15800.0
2009-10-09 09:45:00,46.23,46.28,46.2,46.27,13500.0,38.5755,38.6172,38.5505,38.6089,13500.0
2009-10-09 09:50:00,46.27,46.28,46.13,46.16,9000.0,38.6089,38.6172,38.4921,38.5171,9000.0
2009-10-09 09:55:00,46.16,46.21,46.13,46.14,19600.0,38.5171,38.5588,38.4921,38.5004,19600.0
2009-10-09 10:00:00,46.14,46.16,46.09,46.11,7700.0,38.5004,38.5171,38.4587,38.4754,7700.0
2009-10-09 10:05:00,46.11,46.14,46.06,46.1,11500.0,38.4754,38.5004,38.4337,38.4671,11500.0
2009-10-09 10:10:00,46.1,46.18,46.06,46.14,9400.0,38.4671,38.5338,38.4337,38.5004,9400.0
2009-10-09 10:15:00,46.11,46.14,46.05,46.05,8500.0,38.4754,38.5004,38.4253,38.4253,8500.0
2009-10-09 10:20:00,46.03,46.03,45.96,45.98,9000.0,38.4086,38.4086,38.3502,38.3669,9000.0
2009-10-09 10:25:00,45.97,46.08,45.97,46.08,7700.0,38.3586,38.4504,38.3586,38.4504,7700.0
2009-10-09 10:30:00,46.08,46.18,46.08,46.15,13000.0,38.4504,38.5338,38.4504,38.5088,13000.0
2009-10-09 10:35:00,46.15,46.15,45.96,45.99,19100.0,38.5088,38.5088,38.3502,38.3753,19100.0
2009-10-09 10:40:00,45.99,46.06,45.99,46.04,6700.0,38.3753,38.4337,38.3753,38.417,6700.0
2009-10-09 10:45:00,46.04,46.06,45.87,45.92,86000.0,38.417,38.4337,38.2751,38.3169,86000.0
2009-10-09 10:50:00,45.92,46.02,45.89,46.02,14700.0,38.3169,38.4003,38.2918,38.4003,14700.0
2009-10-09 10:55:00,46.02,46.03,45.97,45.97,11300.0,38.4003,38.4086,38.3586,38.3586,11300.0
2009-10-09 11:00:00,45.96,45.98,45.9,45.97,6900.0,38.3502,38.3669,38.3002,38.3586,6900.0
2009-10-09 11:05:00,45.97,46.02,45.97,45.99,9300.0,38.3586,38.4003,38.3586,38.3753,9300.0
2009-10-09 11:10:00,46.01,46.03,45.99,46.03,5200.0,38.392,38.4086,38.3753,38.4086,5200.0
2009-10-09 11:15:00,45.97,45.97,45.89,45.9,9600.0,38.3586,38.3586,38.2918,38.3002,9600.0
2009-10-09 11:20:00,45.91,45.98,45.9,45.94,12800.0,38.3085,38.3669,38.3002,38.3335,12800.0
2009-10-09 11:25:00,45.93,45.96,45.9,45.9,8500.0,38.3252,38.3502,38.3002,38.3002,8500.0
2009-10-09 11:30:00,45.9,45.94,45.87,45.93,9900.0,38.3002,38.3335,38.2751,38.3252,9900.0
2009-10-09 11:35:00,45.92,45.93,45.82,45.84,9600.0,38.3169,38.3252,38.2334,38.2501,9600.0
2009-10-09 11:40:00,45.86,45.86,45.84,45.86,6600.0,38.2668,38.2668,38.2501,38.2668,6600.0
2009-10-09 11:45:00,45.85,45.85,45.8,45.81,10700.0,38.2584,38.2584,38.2167,38.2251,10700.0
2009-10-09 11:50:00,45.81,45.85,45.77,45.8,16300.0,38.2251,38.2584,38.1917,38.2167,16300.0
2009-10-09 11:55:00,45.79,45.81,45.7,45.73,21200.0,38.2084,38.2251,38.1333,38.1583,21200.0
2009-10-09 12:00:00,45.73,45.74,45.65,45.66,20700.0,38.1583,38.1667,38.0916,38.0999,20700.0
2009-10-09 12:05:00,45.65,45.67,45.57,45.62,37600.0,38.0916,38.1082,38.0248,38.0665,37600.0
2009-10-09 12:10:00,45.62,45.69,45.62,45.69,12200.0,38.0665,38.1249,38.0665,38.1249,12200.0
2009-10-09 12:15:00,45.7,45.73,45.7,45.73,5300.0,38.1333,38.1583,38.1333,38.1583,5300.0
2009-10-09 12:20:00,45.72,45.76,45.71,45.71,10800.0,38.15,38.1833,38.1416,38.1416,10800.0
2009-10-09 12:25:00,45.72,45.73,45.7,45.7,13800.0,38.15,38.1583,38.1333,38.1333,13800.0
2009-10-09 12:30:00,45.7,45.72,45.68,45.7,16600.0,38.1333,38.15,38.1166,38.1333,16600.0
2009-10-09 12:35:00,45.7,45.73,45.7,45.72,5700.0,38.1333,38.1583,38.1333,38.15,5700.0
2009-10-09 12:40:00,45.72,45.78,45.71,45.76,10200.0,38.15,38.2,38.1416,38.1833,10200.0
2009-10-09 12:45:00,45.76,45.81,45.76,45.8,5800.0,38.1833,38.2251,38.1833,38.2167,5800.0
2009-10-09 12:50:00,45.8,45.86,45.8,45.86,6900.0,38.2167,38.2668,38.2167,38.2668,6900.0
2009-10-09 12:55:00,45.87,45.88,45.85,45.87,14900.0,38.2751,38.2835,38.2584,38.2751,14900.0
2009-10-09 13:00:00,45.88,45.9,45.86,45.86,14100.0,38.2835,38.3002,38.2668,38.2668,14100.0
2009-10-09 13:05:00,45.86,45.88,45.83,45.85,13400.0,38.2668,38.2835,38.2418,38.2584,13400.0
2009-10-09 13:10:00,45.85,45.87,45.85,45.86,8900.0,38.2584,38.2751,38.2584,38.2668,8900.0
2009-10-09 13:15:00,45.87,45.91,45.85,45.87,21100.0,38.2751,38.3085,38.2584,38.2751,21100.0
2009-10-09 13:20:00,45.87,45.91,45.87,45.88,9300.0,38.2751,38.3085,38.2751,38.2835,9300.0
2009-10-09 13:25:00,45.88,45.9,45.85,45.85,7500.0,38.2835,38.3002,38.2584,38.2584,7500.0
2009-10-09 13:30:00,45.84,45.89,45.84,45.88,11900.0,38.2501,38.2918,38.2501,38.2835,11900.0
2009-10-09 13:35:00,45.89,45.9,45.88,45.9,5700.0,38.2918,38.3002,38.2835,38.3002,5700.0
2009-10-09 13:40:00,45.89,45.9,45.87,45.89,12900.0,38.2918,38.3002,38.2751,38.2918,12900.0
2009-10-09 13:45:00,45.88,45.89,45.86,45.89,17000.0,38.2835,38.2918,38.2668,38.2918,17000.0
2009-10-09 13:50:00,45.88,45.89,45.87,45.87,8000.0,38.2835,38.2918,38.2751,38.2751,8000.0
2009-10-09 13:55:00,45.87,45.92,45.86,45.91,13500.0,38.2751,38.3169,38.2668,38.3085,13500.0
2009-10-09 14:00:00,45.91,45.92,45.88,45.88,24600.0,38.3085,38.3169,38.2835,38.2835,24600.0
2009-10-09 14:05:00,45.88,45.91,45.87,45.87,14800.0,38.2835,38.3085,38.2751,38.2751,14800.0
2009-10-09 14:10:00,45.86,45.9,45.86,45.9,29100.0,38.2668,38.3002,38.2668,38.3002,29100.0
2009-10-09 14:15:00,45.9,45.97,45.88,45.94,28700.0,38.3002,38.3586,38.2835,38.3335,28700.0
2009-10-09 14:20:00,45.94,45.94,45.89,45.9,21500.0,38.3335,38.3335,38.2918,38.3002,21500.0
2009-10-09 14:25:00,45.91,45.93,45.87,45.93,18900.0,38.3085,38.3252,38.2751,38.3252,18900.0
2009-10-09 14:30:00,45.96,45.99,45.88,45.88,40000.0,38.3502,38.3753,38.2835,38.2835,40000.0
2009-10-09 14:35:00,45.88,45.92,45.86,45.92,10300.0,38.2835,38.3169,38.2668,38.3169,10300.0
2009-10-09 14:40:00,45.91,45.92,45.89,45.92,16500.0,38.3085,38.3169,38.2918,38.3169,16500.0
2009-10-09 14:45:00,45.91,46.0,45.91,45.97,26900.0,38.3085,38.3836,38.3085,38.3586,26900.0
2009-10-09 14:50:00,45.97,46.0,45.96,46.0,12700.0,38.3586,38.3836,38.3502,38.3836,12700.0
2009-10-09 14:55:00,45.99,46.03,45.97,46.01,43100.0,38.3753,38.4086,38.3586,38.392,43100.0
2009-10-09 15:00:00,46.0,46.03,45.98,46.01,56100.0,38.3836,38.4086,38.3669,38.392,56100.0
2009-10-09 15:05:00,46.0,46.03,45.99,46.01,32900.0,38.3836,38.4086,38.3753,38.392,32900.0
2009-10-09 15:10:00,46.01,46.03,45.98,45.99,37900.0,38.392,38.4086,38.3669,38.3753,37900.0
2009-10-09 15:15:00,46.0,46.0,45.92,45.97,38100.0,38.3836,38.3836,38.3169,38.3586,38100.0
2009-10-09 15:20:00,45.96,45.98,45.92,45.94,43300.0,38.3502,38.3669,38.3169,38.3335,43300.0
2009-10-09 15:25:00,45.94,45.96,45.93,45.95,17000.0,38.3335,38.3502,38.3252,38.3419,17000.0
2009-10-09 15:30:00,45.96,45.96,45.89,45.94,60200.0,38.3502,38.3502,38.2918,38.3335,60200.0
2009-10-09 15:35:00,45.94,45.96,45.89,45.9,69300.0,38.3335,38.3502,38.2918,38.3002,69300.0
2009-10-09 15:40:00,45.91,45.94,45.89,45.9,116600.0,38.3085,38.3335,38.2918,38.3002,116600.0
2009-10-09 15:45:00,45.89,45.91,45.86,45.89,27300.0,38.2918,38.3085,38.2668,38.2918,27300.0
2009-10-09 15:50:00,45.89,45.9,45.88,45.9,46600.0,38.2918,38.3002,38.2835,38.3002,46600.0
2009-10-09 15:55:00,45.89,45.95,45.89,45.9,111800.0,38.2918,38.3419,38.2918,38.3002,111800.0
2009-10-12 09:30:00,46.03,46.33,46.03,46.26,21500.0,38.4086,38.659,38.4086,38.6006,21500.0
2009-10-12 09:35:00,46.26,46.33,46.25,46.28,16700.0,38.6006,38.659,38.5922,38.6172,16700.0
2009-10-12 09:40:00,46.3,46.49,46.3,46.42,21900.0,38.6339,38.7925,38.6339,38.7341,21900.0
2009-10-12 09:45:00,46.43,46.48,46.4,46.47,13600.0,38.7424,38.7841,38.7174,38.7758,13600.0
2009-10-12 09:50:00,46.46,46.51,46.45,46.48,10200.0,38.7674,38.8092,38.7591,38.7841,10200.0
2009-10-12 09:55:00,46.48,46.51,46.42,46.51,8200.0,38.7841,38.8092,38.7341,38.8092,8200.0
2009-10-12 10:00:00,46.5,46.51,46.43,46.44,8900.0,38.8008,38.8092,38.7424,38.7508,8900.0
2009-10-12 10:05:00,46.46,46.48,46.45,46.46,5300.0,38.7674,38.7841,38.7591,38.7674,5300.0
2009-10-12 10:10:00,46.46,46.46,46.38,46.45,6000.0,38.7674,38.7674,38.7007,38.7591,6000.0
2009-10-12 10:15:00,46.45,46.49,46.28,46.28,20500.0,38.7591,38.7925,38.6172,38.6172,20500.0
2009-10-12 10:20:00,46.27,46.28,46.22,46.26,13700.0,38.6089,38.6172,38.5672,38.6006,13700.0
2009-10-12 10:25:00,46.25,46.27,46.23,46.26,4300.0,38.5922,38.6089,38.5755,38.6006,4300.0
2009-10-12 10:30:00,46.26,46.33,46.2,46.23,22700.0,38.6006,38.659,38.5505,38.5755,22700.0
2009-10-12 10:35:00,46.24,46.25,46.22,46.23,6900.0,38.5839,38.5922,38.5672,38.5755,6900.0
2009-10-12 10:40:00,46.23,46.24,46.2,46.22,11500.0,38.5755,38.5839,38.5505,38.5672,11500.0
2009-10-12 10:45:00,46.23,46.25,46.19,46.2,14300.0,38.5755,38.5922,38.5421,38.5505,14300.0
2009-10-12 10:50:00,46.21,46.21,46.17,46.18,7800.0,38.5588,38.5588,38.5255,38.5338,7800.0
2009-10-12 10:55:00,46.17,46.22,46.17,46.19,21100.0,38.5255,38.5672,38.5255,38.5421,21100.0
2009-10-12 11:00:00,46.17,46.19,46.15,46.18,11000.0,38.5255,38.5421,38.5088,38.5338,11000.0
2009-10-12 11:05:00,46.19,46.21,46.16,46.21,10700.0,38.5421,38.5588,38.5171,38.5588,10700.0
2009-10-12 11:10:00,46.22,46.23,46.21,46.22,3400.0,38.5672,38.5755,38.5588,38.5672,3400.0
2009-10-12 11:15:00,46.21,46.22,46.21,46.22,2300.0,38.5588,38.5672,38.5588,38.5672,2300.0
2009-10-12 11:20:00,46.22,46.22,46.19,46.19,7000.0,38.5672,38.5672,38.5421,38.5421,7000.0
2009-10-12 11:25:00,46.19,46.2,46.1,46.11,6400.0,38.5421,38.5505,38.4671,38.4754,6400.0
2009-10-12 11:30:00,46.1,46.11,46.04,46.07,11700.0,38.4671,38.4754,38.417,38.442,11700.0
2009-10-12 11:35:00,46.06,46.08,46.06,46.06,4800.0,38.4337,38.4504,38.4337,38.4337,4800.0
2009-10-12 11:40:00,46.06,46.08,46.03,46.03,10000.0,38.4337,38.4504,38.4086,38.4086,10000.0
2009-10-12 11:45:00,46.04,46.07,46.03,46.06,5000.0,38.417,38.442,38.4086,38.4337,5000.0
2009-10-12 11:50:00,46.07,46.1,46.06,46.1,7300.0,38.442,38.4671,38.4337,38.4671,7300.0
2009-10-12 11:55:00,46.1,46.14,46.1,46.14,3700.0,38.4671,38.5004,38.4671,38.5004,3700.0
2009-10-12 12:00:00,46.15,46.16,46.15,46.16,4000.0,38.5088,38.5171,38.5088,38.5171,4000.0
2009-10-12 12:05:00,46.17,46.18,46.17,46.17,4400.0,38.5255,38.5338,38.5255,38.5255,4400.0
2009-10-12 12:10:00,46.17,46.22,46.16,46.2,11400.0,38.5255,38.5672,38.5171,38.5505,11400.0
2009-10-12 12:15:00,46.19,46.2,46.19,46.19,3900.0,38.5421,38.5505,38.5421,38.5421,3900.0
2009-10-12 12:20:00,46.19,46.2,46.13,46.13,10700.0,38.5421,38.5505,38.4921,38.4921,10700.0
2009-10-12 12:25:00,46.14,46.15,46.13,46.14,4500.0,38.5004,38.5088,38.4921,38.5004,4500.0
2009-10-12 12:30:00,46.14,46.15,46.11,46.12,6100.0,38.5004,38.5088,38.4754,38.4837,6100.0
2009-10-12 12:35:00,46.13,46.14,46.12,46.13,3200.0,38.4921,38.5004,38.4837,38.4921,3200.0
2009-10-12 12:40:00,46.14,46.14,46.12,46.12,3800.0,38.5004,38.5004,38.4837,38.4837,3800.0
2009-10-12 12:45:00,46.12,46.13,46.12,46.13,4300.0,38.4837,38.4921,38.4837,38.4921,4300.0
2009-10-12 12:50:00,46.13,46.16,46.13,46.16,13800.0,38.4921,38.5171,38.4921,38.5171,13800.0
2009-10-12 12:55:00,46.17,46.2,46.17,46.2,3800.0,38.5255,38.5505,38.5255,38.5505,3800.0
2009-10-12 13:00:00,46.19,46.21,46.19,46.2,5900.0,38.5421,38.5588,38.5421,38.5505,5900.0
2009-10-12 13:05:00,46.2,46.2,46.18,46.19,7200.0,38.5505,38.5505,38.5338,38.5421,7200.0
2009-10-12 13:10:00,46.19,46.24,46.19,46.24,4600.0,38.5421,38.5839,38.5421,38.5839,4600.0
2009-10-12 13:15:00,46.23,46.24,46.23,46.23,1700.0,38.5755,38.5839,38.5755,38.5755,1700.0
2009-10-12 13:20:00,46.23,46.24,46.21,46.22,8000.0,38.5755,38.5839,38.5588,38.5672,8000.0
2009-10-12 13:25:00,46.22,46.24,46.21,46.22,7100.0,38.5672,38.5839,38.5588,38.5672,7100.0
2009-10-12 13:30:00,46.21,46.22,46.2,46.22,7000.0,38.5588,38.5672,38.5505,38.5672,7000.0
2009-10-12 13:35:00,46.21,46.24,46.21,46.23,6300.0,38.5588,38.5839,38.5588,38.5755,6300.0
2009-10-12 13:40:00,46.24,46.29,46.23,46.28,9100.0,38.5839,38.6256,38.5755,38.6172,9100.0
2009-10-12 13:45:00,46.29,46.31,46.29,46.3,4900.0,38.6256,38.6423,38.6256,38.6339,4900.0
2009-10-12 13:50:00,46.3,46.32,46.27,46.3,10600.0,38.6339,38.6506,38.6089,38.6339,10600.0
2009-10-12 13:55:00,46.3,46.31,46.29,46.29,5000.0,38.6339,38.6423,38.6256,38.6256,5000.0
2009-10-12 14:00:00,46.29,46.29,46.22,46.22,6700.0,38.6256,38.6256,38.5672,38.5672,6700.0
2009-10-12 14:05:00,46.22,46.23,46.15,46.17,11300.0,38.5672,38.5755,38.5088,38.5255,11300.0
2009-10-12 14:10:00,46.16,46.17,46.1,46.11,10700.0,38.5171,38.5255,38.4671,38.4754,10700.0
2009-10-12 14:15:00,46.11,46.14,46.05,46.06,9100.0,38.4754,38.5004,38.4253,38.4337,9100.0
2009-10-12 14:20:00,46.07,46.1,45.98,46.02,13300.0,38.442,38.4671,38.3669,38.4003,13300.0
2009-10-12 14:25:00,46.02,46.03,45.99,46.0,10100.0,38.4003,38.4086,38.3753,38.3836,10100.0
2009-10-12 14:30:00,46.0,46.0,45.91,45.93,12500.0,38.3836,38.3836,38.3085,38.3252,12500.0
2009-10-12 14:35:00,45.93,45.95,45.9,45.95,10600.0,38.3252,38.3419,38.3002,38.3419,10600.0
2009-10-12 14:40:00,45.95,45.97,45.9,45.96,16500.0,38.3419,38.3586,38.3002,38.3502,16500.0
2009-10-12 14:45:00,45.96,45.97,45.96,45.97,2900.0,38.3502,38.3586,38.3502,38.3586,2900.0
2009-10-12 14:50:00,45.96,45.99,45.92,45.98,8400.0,38.3502,38.3753,38.3169,38.3669,8400.0
2009-10-12 14:55:00,45.98,46.04,45.92,46.03,15800.0,38.3669,38.417,38.3169,38.4086,15800.0
2009-10-12 15:00:00,46.02,46.06,46.01,46.03,12600.0,38.4003,38.4337,38.392,38.4086,12600.0
2009-10-12 15:05:00,46.03,46.03,46.0,46.01,11000.0,38.4086,38.4086,38.3836,38.392,11000.0
2009-10-12 15:10:00,46.01,46.01,46.0,46.0,10500.0,38.392,38.392,38.3836,38.3836,10500.0
2009-10-12 15:15:00,46.0,46.0,45.97,45.97,12300.0,38.3836,38.3836,38.3586,38.3586,12300.0
2009-10-12 15:20:00,45.98,45.99,45.95,45.99,30600.0,38.3669,38.3753,38.3419,38.3753,30600.0
2009-10-12 15:25:00,45.99,45.99,45.95,45.98,31200.0,38.3753,38.3753,38.3419,38.3669,31200.0
2009-10-12 15:30:00,45.99,46.06,45.98,46.06,9200.0,38.3753,38.4337,38.3669,38.4337,9200.0
2009-10-12 15:35:00,46.06,46.08,45.99,46.0,31400.0,38.4337,38.4504,38.3753,38.3836,31400.0
2009-10-12 15:40:00,46.01,46.07,45.98,46.07,22700.0,38.392,38.442,38.3669,38.442,22700.0
2009-10-12 15:45:00,46.08,46.11,46.07,46.11,19700.0,38.4504,38.4754,38.442,38.4754,19700.0
2009-10-12 15:50:00,46.11,46.12,46.07,46.11,25100.0,38.4754,38.4837,38.442,38.4754,25100.0
2009-10-12 15:55:00,46.11,46.15,46.1,46.14,30400.0,38.4754,38.5088,38.4671,38.5004,30400.0
2009-10-13 09:30:00,45.93,46.03,45.82,45.89,5100.0,38.3252,38.4086,38.2334,38.2918,5100.0
2009-10-13 09:35:00,46.0,46.13,45.97,46.05,3100.0,38.3836,38.4921,38.3586,38.4253,3100.0
2009-10-13 09:40:00,46.04,46.07,45.99,45.99,3000.0,38.417,38.442,38.3753,38.3753,3000.0
2009-10-13 09:45:00,46.0,46.0,45.98,46.0,4200.0,38.3836,38.3836,38.3669,38.3836,4200.0
2009-10-13 09:50:00,46.01,46.03,45.96,45.96,3600.0,38.392,38.4086,38.3502,38.3502,3600.0
2009-10-13 09:55:00,45.94,45.94,45.86,45.88,4100.0,38.3335,38.3335,38.2668,38.2835,4100.0
2009-10-13 10:00:00,45.87,45.87,45.8,45.8,4400.0,38.2751,38.2751,38.2167,38.2167,4400.0
2009-10-13 10:05:00,45.82,45.92,45.79,45.9,5000.0,38.2334,38.3169,38.2084,38.3002,5000.0
2009-10-13 10:10:00,45.9,45.91,45.85,45.88,4600.0,38.3002,38.3085,38.2584,38.2835,4600.0
2009-10-13 10:15:00,45.87,45.99,45.87,45.99,2300.0,38.2751,38.3753,38.2751,38.3753,2300.0
2009-10-13 10:20:00,45.99,45.99,45.93,45.93,2500.0,38.3753,38.3753,38.3252,38.3252,2500.0
2009-10-13 10:25:00,45.88,45.98,45.88,45.98,4000.0,38.2835,38.3669,38.2835,38.3669,4000.0
2009-10-13 10:30:00,45.96,46.07,45.96,46.03,2900.0,38.3502,38.442,38.3502,38.4086,2900.0
2009-10-13 10:35:00,46.0,46.01,45.99,45.99,1100.0,38.3836,38.392,38.3753,38.3753,1100.0
2009-10-13 10:40:00,45.97,45.97,45.87,45.89,9900.0,38.3586,38.3586,38.2751,38.2918,9900.0
2009-10-13 10:45:00,45.89,45.91,45.89,45.89,1400.0,38.2918,38.3085,38.2918,38.2918,1400.0
2009-10-13 10:50:00,45.9,45.9,45.89,45.9,1700.0,38.3002,38.3002,38.2918,38.3002,1700.0
2009-10-13 10:55:00,45.9,46.0,45.9,45.99,4800.0,38.3002,38.3836,38.3002,38.3753,4800.0
2009-10-13 11:00:00,45.99,46.0,45.98,45.98,14800.0,38.3753,38.3836,38.3669,38.3669,14800.0
2009-10-13 11:05:00,45.98,45.99,45.91,45.95,11000.0,38.3669,38.3753,38.3085,38.3419,11000.0
2009-10-13 11:10:00,45.95,45.96,45.93,45.93,6900.0,38.3419,38.3502,38.3252,38.3252,6900.0
2009-10-13 11:15:00,45.95,45.95,45.93,45.95,4400.0,38.3419,38.3419,38.3252,38.3419,4400.0
2009-10-13 11:20:00,45.94,45.96,45.93,45.95,4900.0,38.3335,38.3502,38.3252,38.3419,4900.0
2009-10-13 11:25:00,45.95,46.03,45.95,46.02,8400.0,38.3419,38.4086,38.3419,38.4003,8400.0
2009-10-13 11:30:00,46.02,46.06,46.02,46.06,4200.0,38.4003,38.4337,38.4003,38.4337,4200.0
2009-10-13 11:35:00,46.05,46.14,46.01,46.14,13300.0,38.4253,38.5004,38.392,38.5004,13300.0
2009-10-13 11:40:00,46.15,46.21,46.11,46.2,16400.0,38.5088,38.5588,38.4754,38.5505,16400.0
2009-10-13 11:45:00,46.21,46.26,46.17,46.17,12100.0,38.5588,38.6006,38.5255,38.5255,12100.0
2009-10-13 11:50:00,46.18,46.25,46.18,46.22,4500.0,38.5338,38.5922,38.5338,38.5672,4500.0
2009-10-13 11:55:00,46.21,46.24,46.2,46.24,5800.0,38.5588,38.5839,38.5505,38.5839,5800.0
2009-10-13 12:00:00,46.24,46.24,46.18,46.2,7900.0,38.5839,38.5839,38.5338,38.5505,7900.0
2009-10-13 12:05:00,46.21,46.21,46.14,46.14,4700.0,38.5588,38.5588,38.5004,38.5004,4700.0
2009-10-13 12:10:00,46.14,46.23,46.14,46.21,6900.0,38.5004,38.5755,38.5004,38.5588,6900.0
2009-10-13 12:15:00,46.21,46.21,46.14,46.14,6200.0,38.5588,38.5588,38.5004,38.5004,6200.0
2009-10-13 12:20:00,46.12,46.13,46.03,46.06,8100.0,38.4837,38.4921,38.4086,38.4337,8100.0
2009-10-13 12:25:00,46.07,46.07,46.06,46.07,700.0,38.442,38.442,38.4337,38.442,700.0
2009-10-13 12:30:00,46.07,46.13,46.07,46.13,7200.0,38.442,38.4921,38.442,38.4921,7200.0
2009-10-13 12:35:00,46.12,46.16,46.11,46.16,1900.0,38.4837,38.5171,38.4754,38.5171,1900.0
2009-10-13 12:40:00,46.14,46.16,46.12,46.15,25400.0,38.5004,38.5171,38.4837,38.5088,25400.0
2009-10-13 12:45:00,46.15,46.19,46.11,46.19,34900.0,38.5088,38.5421,38.4754,38.5421,34900.0
2009-10-13 12:50:00,46.17,46.19,46.15,46.19,2600.0,38.5255,38.5421,38.5088,38.5421,2600.0
2009-10-13 12:55:00,46.2,46.21,46.19,46.19,4300.0,38.5505,38.5588,38.5421,38.5421,4300.0
2009-10-13 13:00:00,46.2,46.2,46.18,46.19,3300.0,38.5505,38.5505,38.5338,38.5421,3300.0
2009-10-13 13:05:00,46.2,46.21,46.17,46.21,4900.0,38.5505,38.5588,38.5255,38.5588,4900.0
2009-10-13 13:10:00,46.21,46.22,46.12,46.17,24500.0,38.5588,38.5672,38.4837,38.5255,24500.0
2009-10-13 13:15:00,46.17,46.22,46.17,46.22,21800.0,38.5255,38.5672,38.5255,38.5672,21800.0
2009-10-13 13:20:00,46.2,46.24,46.19,46.19,5900.0,38.5505,38.5839,38.5421,38.5421,5900.0
2009-10-13 13:25:00,46.18,46.27,46.17,46.27,5500.0,38.5338,38.6089,38.5255,38.6089,5500.0
2009-10-13 13:30:00,46.26,46.26,46.19,46.19,6200.0,38.6006,38.6006,38.5421,38.5421,6200.0
2009-10-13 13:35:00,46.18,46.21,46.17,46.18,5900.0,38.5338,38.5588,38.5255,38.5338,5900.0
2009-10-13 13:40:00,46.17,46.18,46.13,46.14,5800.0,38.5255,38.5338,38.4921,38.5004,5800.0
2009-10-13 13:45:00,46.15,46.15,46.08,46.13,6500.0,38.5088,38.5088,38.4504,38.4921,6500.0
2009-10-13 13:50:00,46.12,46.15,46.12,46.14,19000.0,38.4837,38.5088,38.4837,38.5004,19000.0
2009-10-13 13:55:00,46.13,46.22,46.13,46.22,9300.0,38.4921,38.5672,38.4921,38.5672,9300.0
2009-10-13 14:00:00,46.21,46.22,46.1,46.1,15600.0,38.5588,38.5672,38.4671,38.4671,15600.0
2009-10-13 14:05:00,46.1,46.1,46.02,46.06,7500.0,38.4671,38.4671,38.4003,38.4337,7500.0
2009-10-13 14:10:00,46.05,46.13,46.04,46.1,9300.0,38.4253,38.4921,38.417,38.4671,9300.0
2009-10-13 14:15:00,46.11,46.11,46.08,46.1,4100.0,38.4754,38.4754,38.4504,38.4671,4100.0
2009-10-13 14:20:00,46.09,46.14,46.05,46.13,7600.0,38.4587,38.5004,38.4253,38.4921,7600.0
2009-10-13 14:25:00,46.15,46.17,46.13,46.13,5400.0,38.5088,38.5255,38.4921,38.4921,5400.0
2009-10-13 14:30:00,46.12,46.16,46.11,46.11,7200.0,38.4837,38.5171,38.4754,38.4754,7200.0
2009-10-13 14:35:00,46.11,46.14,46.1,46.1,1900.0,38.4754,38.5004,38.4671,38.4671,1900.0
2009-10-13 14:40:00,46.1,46.15,46.1,46.15,1700.0,38.4671,38.5088,38.4671,38.5088,1700.0
2009-10-13 14:45:00,46.13,46.19,46.13,46.19,4900.0,38.4921,38.5421,38.4921,38.5421,4900.0
2009-10-13 14:50:00,46.18,46.18,46.14,46.15,6600.0,38.5338,38.5338,38.5004,38.5088,6600.0
2009-10-13 14:55:00,46.14,46.15,46.12,46.12,7400.0,38.5004,38.5088,38.4837,38.4837,7400.0
2009-10-13 15:00:00,46.12,46.16,46.12,46.16,7300.0,38.4837,38.5171,38.4837,38.5171,7300.0
2009-10-13 15:05:00,46.16,46.17,46.1,46.1,21100.0,38.5171,38.5255,38.4671,38.4671,21100.0
2009-10-13 15:10:00,46.09,46.1,46.08,46.08,15900.0,38.4587,38.4671,38.4504,38.4504,15900.0
2009-10-13 15:15:00,46.09,46.17,46.09,46.15,13100.0,38.4587,38.5255,38.4587,38.5088,13100.0
2009-10-13 15:20:00,46.14,46.17,46.12,46.17,12800.0,38.5004,38.5255,38.4837,38.5255,12800.0
2009-10-13 15:25:00,46.16,46.17,46.13,46.13,10400.0,38.5171,38.5255,38.4921,38.4921,10400.0
2009-10-13 15:30:00,46.13,46.14,46.11,46.13,16200.0,38.4921,38.5004,38.4754,38.4921,16200.0
2009-10-13 15:35:00,46.13,46.13,46.06,46.06,27600.0,38.4921,38.4921,38.4337,38.4337,27600.0
2009-10-13 15:40:00,46.06,46.14,46.05,46.12,41800.0,38.4337,38.5004,38.4253,38.4837,41800.0
2009-10-13 15:45:00,46.12,46.15,46.07,46.07,34900.0,38.4837,38.5088,38.442,38.442,34900.0
2009-10-13 15:50:00,46.07,46.11,46.05,46.08,34200.0,38.442,38.4754,38.4253,38.4504,34200.0
2009-10-13 15:55:00,46.08,46.16,46.06,46.15,55900.0,38.4504,38.5171,38.4337,38.5088,55900.0
2009-10-14 09:30:00,46.75,46.75,46.09,46.43,700.0,39.0094,39.0094,38.4587,38.7424,700.0
2009-10-14 09:35:00,46.52,46.59,46.3,46.31,22500.0,38.8175,38.8759,38.6339,38.6423,22500.0
2009-10-14 09:40:00,46.37,46.37,46.24,46.29,9500.0,38.6923,38.6923,38.5839,38.6256,9500.0
2009-10-14 09:45:00,46.34,46.34,46.12,46.12,10600.0,38.6673,38.6673,38.4837,38.4837,10600.0
2009-10-14 09:50:00,46.13,46.3,46.13,46.3,13800.0,38.4921,38.6339,38.4921,38.6339,13800.0
2009-10-14 09:55:00,46.27,46.29,46.25,46.25,3300.0,38.6089,38.6256,38.5922,38.5922,3300.0
2009-10-14 10:00:00,46.25,46.26,46.1,46.18,44700.0,38.5922,38.6006,38.4671,38.5338,44700.0
2009-10-14 10:05:00,46.2,46.2,46.11,46.13,15700.0,38.5505,38.5505,38.4754,38.4921,15700.0
2009-10-14 10:10:00,46.13,46.22,46.12,46.21,42900.0,38.4921,38.5672,38.4837,38.5588,42900.0
2009-10-14 10:15:00,46.21,46.29,46.16,46.28,37700.0,38.5588,38.6256,38.5171,38.6172,37700.0
2009-10-14 10:20:00,46.29,46.29,46.13,46.13,46200.0,38.6256,38.6256,38.4921,38.4921,46200.0
2009-10-14 10:25:00,46.12,46.25,46.12,46.25,10700.0,38.4837,38.5922,38.4837,38.5922,10700.0
2009-10-14 10:30:00,46.25,46.29,46.23,46.24,14900.0,38.5922,38.6256,38.5755,38.5839,14900.0
2009-10-14 10:35:00,46.25,46.31,46.23,46.28,18200.0,38.5922,38.6423,38.5755,38.6172,18200.0
2009-10-14 10:40:00,46.28,46.28,46.23,46.26,12400.0,38.6172,38.6172,38.5755,38.6006,12400.0
2009-10-14 10:45:00,46.26,46.31,46.26,46.26,11500.0,38.6006,38.6423,38.6006,38.6006,11500.0
2009-10-14 10:50:00,46.27,46.3,46.25,46.25,7600.0,38.6089,38.6339,38.5922,38.5922,7600.0
2009-10-14 10:55:00,46.25,46.31,46.25,46.3,16500.0,38.5922,38.6423,38.5922,38.6339,16500.0
2009-10-14 11:00:00,46.31,46.37,46.3,46.34,6400.0,38.6423,38.6923,38.6339,38.6673,6400.0
2009-10-14 11:05:00,46.35,46.39,46.34,46.36,16500.0,38.6757,38.709,38.6673,38.684,16500.0
2009-10-14 11:10:00,46.37,46.4,46.33,46.4,8900.0,38.6923,38.7174,38.659,38.7174,8900.0
2009-10-14 11:15:00,46.41,46.46,46.39,46.45,12600.0,38.7257,38.7674,38.709,38.7591,12600.0
2009-10-14 11:20:00,46.46,46.47,46.43,46.46,16200.0,38.7674,38.7758,38.7424,38.7674,16200.0
2009-10-14 11:25:00,46.47,46.53,46.47,46.49,11900.0,38.7758,38.8259,38.7758,38.7925,11900.0
2009-10-14 11:30:00,46.49,46.51,46.45,46.51,13700.0,38.7925,38.8092,38.7591,38.8092,13700.0
2009-10-14 11:35:00,46.51,46.53,46.43,46.44,19400.0,38.8092,38.8259,38.7424,38.7508,19400.0
2009-10-14 11:40:00,46.43,46.43,46.4,46.41,3000.0,38.7424,38.7424,38.7174,38.7257,3000.0
2009-10-14 11:45:00,46.41,46.42,46.4,46.41,3000.0,38.7257,38.7341,38.7174,38.7257,3000.0
2009-10-14 11:50:00,46.4,46.42,46.37,46.37,7000.0,38.7174,38.7341,38.6923,38.6923,7000.0
2009-10-14 11:55:00,46.37,46.37,46.34,46.35,6600.0,38.6923,38.6923,38.6673,38.6757,6600.0
2009-10-14 12:00:00,46.35,46.4,46.32,46.39,12700.0,38.6757,38.7174,38.6506,38.709,12700.0
2009-10-14 12:05:00,46.39,46.41,46.33,46.37,12400.0,38.709,38.7257,38.659,38.6923,12400.0
2009-10-14 12:10:00,46.37,46.39,46.32,46.36,16000.0,38.6923,38.709,38.6506,38.684,16000.0
2009-10-14 12:15:00,46.36,46.37,46.3,46.31,10400.0,38.684,38.6923,38.6339,38.6423,10400.0
2009-10-14 12:20:00,46.31,46.35,46.28,46.3,21300.0,38.6423,38.6757,38.6172,38.6339,21300.0
2009-10-14 12:25:00,46.31,46.34,46.28,46.31,13700.0,38.6423,38.6673,38.6172,38.6423,13700.0
2009-10-14 12:30:00,46.32,46.33,46.29,46.33,3900.0,38.6506,38.659,38.6256,38.659,3900.0
2009-10-14 12:35:00,46.33,46.35,46.3,46.3,4900.0,38.659,38.6757,38.6339,38.6339,4900.0
2009-10-14 12:40:00,46.32,46.33,46.29,46.29,4400.0,38.6506,38.659,38.6256,38.6256,4400.0
2009-10-14 12:45:00,46.31,46.34,46.26,46.28,5500.0,38.6423,38.6673,38.6006,38.6172,5500.0
2009-10-14 12:50:00,46.28,46.34,46.25,46.28,6400.0,38.6172,38.6673,38.5922,38.6172,6400.0
2009-10-14 12:55:00,46.3,46.35,46.29,46.33,5000.0,38.6339,38.6757,38.6256,38.659,5000.0
2009-10-14 13:00:00,46.36,46.42,46.34,46.41,11700.0,38.684,38.7341,38.6673,38.7257,11700.0
2009-10-14 13:05:00,46.4,46.42,46.37,46.4,22300.0,38.7174,38.7341,38.6923,38.7174,22300.0
2009-10-14 13:10:00,46.41,46.49,46.41,46.49,9700.0,38.7257,38.7925,38.7257,38.7925,9700.0
2009-10-14 13:15:00,46.46,46.46,46.43,46.44,5900.0,38.7674,38.7674,38.7424,38.7508,5900.0
2009-10-14 13:20:00,46.44,46.45,46.37,46.41,10800.0,38.7508,38.7591,38.6923,38.7257,10800.0
2009-10-14 13:25:00,46.42,46.47,46.41,46.45,5600.0,38.7341,38.7758,38.7257,38.7591,5600.0
2009-10-14 13:30:00,46.46,46.47,46.41,46.41,5700.0,38.7674,38.7758,38.7257,38.7257,5700.0
2009-10-14 13:35:00,46.41,46.44,46.39,46.44,4000.0,38.7257,38.7508,38.709,38.7508,4000.0
2009-10-14 13:40:00,46.45,46.47,46.44,46.46,4800.0,38.7591,38.7758,38.7508,38.7674,4800.0
2009-10-14 13:45:00,46.46,46.48,46.42,46.43,2100.0,38.7674,38.7841,38.7341,38.7424,2100.0
2009-10-14 13:50:00,46.42,46.42,46.37,46.37,3900.0,38.7341,38.7341,38.6923,38.6923,3900.0
2009-10-14 13:55:00,46.38,46.46,46.37,46.46,12700.0,38.7007,38.7674,38.6923,38.7674,12700.0
2009-10-14 14:00:00,46.47,46.5,46.41,46.49,12600.0,38.7758,38.8008,38.7257,38.7925,12600.0
2009-10-14 14:05:00,46.49,46.49,46.47,46.49,5100.0,38.7925,38.7925,38.7758,38.7925,5100.0
2009-10-14 14:10:00,46.49,46.5,46.4,46.42,13900.0,38.7925,38.8008,38.7174,38.7341,13900.0
2009-10-14 14:15:00,46.4,46.5,46.4,46.48,6500.0,38.7174,38.8008,38.7174,38.7841,6500.0
2009-10-14 14:20:00,46.48,46.5,46.41,46.44,9300.0,38.7841,38.8008,38.7257,38.7508,9300.0
2009-10-14 14:25:00,46.44,46.48,46.37,46.37,7600.0,38.7508,38.7841,38.6923,38.6923,7600.0
2009-10-14 14:30:00,46.37,46.4,46.36,46.37,7100.0,38.6923,38.7174,38.684,38.6923,7100.0
2009-10-14 14:35:00,46.38,46.41,46.32,46.34,12200.0,38.7007,38.7257,38.6506,38.6673,12200.0
2009-10-14 14:40:00,46.34,46.38,46.34,46.35,5400.0,38.6673,38.7007,38.6673,38.6757,5400.0
2009-10-14 14:45:00,46.33,46.38,46.31,46.36,9100.0,38.659,38.7007,38.6423,38.684,9100.0
2009-10-14 14:50:00,46.38,46.41,46.36,46.39,8200.0,38.7007,38.7257,38.684,38.709,8200.0
2009-10-14 14:55:00,46.39,46.43,46.38,46.38,10800.0,38.709,38.7424,38.7007,38.7007,10800.0
2009-10-14 15:00:00,46.37,46.48,46.37,46.48,13300.0,38.6923,38.7841,38.6923,38.7841,13300.0
2009-10-14 15:05:00,46.46,46.51,46.42,46.5,22500.0,38.7674,38.8092,38.7341,38.8008,22500.0
2009-10-14 15:10:00,46.5,46.56,46.48,46.51,22500.0,38.8008,38.8509,38.7841,38.8092,22500.0
2009-10-14 15:15:00,46.5,46.57,46.5,46.54,26600.0,38.8008,38.8592,38.8008,38.8342,26600.0
2009-10-14 15:20:00,46.55,46.55,46.49,46.51,23900.0,38.8425,38.8425,38.7925,38.8092,23900.0
2009-10-14 15:25:00,46.52,46.61,46.5,46.58,17600.0,38.8175,38.8926,38.8008,38.8676,17600.0
2009-10-14 15:30:00,46.58,46.6,46.55,46.6,21200.0,38.8676,38.8843,38.8425,38.8843,21200.0
2009-10-14 15:35:00,46.6,46.61,46.56,46.56,22600.0,38.8843,38.8926,38.8509,38.8509,22600.0
2009-10-14 15:40:00,46.57,46.57,46.5,46.53,37200.0,38.8592,38.8592,38.8008,38.8259,37200.0
2009-10-14 15:45:00,46.53,46.55,46.52,46.52,26100.0,38.8259,38.8425,38.8175,38.8175,26100.0
2009-10-14 15:50:00,46.52,46.56,46.49,46.56,43600.0,38.8175,38.8509,38.7925,38.8509,43600.0
2009-10-14 15:55:00,46.56,46.57,46.51,46.57,45500.0,38.8509,38.8592,38.8092,38.8592,45500.0
2009-10-15 09:30:00,46.4,46.42,46.33,46.4,15600.0,38.7174,38.7341,38.659,38.7174,15600.0
2009-10-15 09:35:00,46.39,46.6,46.39,46.5,14800.0,38.709,38.8843,38.709,38.8008,14800.0
2009-10-15 09:40:00,46.59,46.59,46.46,46.48,12300.0,38.8759,38.8759,38.7674,38.7841,12300.0
2009-10-15 09:45:00,46.53,46.56,46.41,46.45,19300.0,38.8259,38.8509,38.7257,38.7591,19300.0
2009-10-15 09:50:00,46.44,46.54,46.39,46.42,9700.0,38.7508,38.8342,38.709,38.7341,9700.0
2009-10-15 09:55:00,46.44,46.44,46.39,46.41,1300.0,38.7508,38.7508,38.709,38.7257,1300.0
2009-10-15 10:00:00,46.4,46.43,46.32,46.39,12300.0,38.7174,38.7424,38.6506,38.709,12300.0
2009-10-15 10:05:00,46.39,46.43,46.37,46.42,3900.0,38.709,38.7424,38.6923,38.7341,3900.0
2009-10-15 10:10:00,46.42,46.43,46.34,46.41,11500.0,38.7341,38.7424,38.6673,38.7257,11500.0
2009-10-15 10:15:00,46.4,46.4,46.34,46.35,10000.0,38.7174,38.7174,38.6673,38.6757,10000.0
2009-10-15 10:20:00,46.35,46.35,46.25,46.31,16600.0,38.6757,38.6757,38.5922,38.6423,16600.0
2009-10-15 10:25:00,46.3,46.34,46.24,46.24,12000.0,38.6339,38.6673,38.5839,38.5839,12000.0
2009-10-15 10:30:00,46.24,46.31,46.23,46.31,12300.0,38.5839,38.6423,38.5755,38.6423,12300.0
2009-10-15 10:35:00,46.29,46.29,46.17,46.18,19200.0,38.6256,38.6256,38.5255,38.5338,19200.0
2009-10-15 10:40:00,46.17,46.21,46.14,46.2,20100.0,38.5255,38.5588,38.5004,38.5505,20100.0
2009-10-15 10:45:00,46.2,46.21,46.12,46.12,12900.0,38.5505,38.5588,38.4837,38.4837,12900.0
2009-10-15 10:50:00,46.12,46.24,46.12,46.24,19500.0,38.4837,38.5839,38.4837,38.5839,19500.0
2009-10-15 10:55:00,46.24,46.33,46.24,46.31,13000.0,38.5839,38.659,38.5839,38.6423,13000.0
2009-10-15 11:00:00,46.31,46.38,46.31,46.33,17700.0,38.6423,38.7007,38.6423,38.659,17700.0
2009-10-15 11:05:00,46.32,46.33,46.27,46.28,21800.0,38.6506,38.659,38.6089,38.6172,21800.0
2009-10-15 11:10:00,46.27,46.29,46.23,46.25,4100.0,38.6089,38.6256,38.5755,38.5922,4100.0
2009-10-15 11:15:00,46.25,46.25,46.14,46.14,4400.0,38.5922,38.5922,38.5004,38.5004,4400.0
2009-10-15 11:20:00,46.13,46.16,46.09,46.11,10400.0,38.4921,38.5171,38.4587,38.4754,10400.0
2009-10-15 11:25:00,46.11,46.15,46.08,46.08,14200.0,38.4754,38.5088,38.4504,38.4504,14200.0
2009-10-15 11:30:00,46.08,46.14,46.06,46.08,19600.0,38.4504,38.5004,38.4337,38.4504,19600.0
2009-10-15 11:35:00,46.07,46.19,46.07,46.19,9000.0,38.442,38.5421,38.442,38.5421,9000.0
2009-10-15 11:40:00,46.18,46.2,46.16,46.17,10600.0,38.5338,38.5505,38.5171,38.5255,10600.0
2009-10-15 11:45:00,46.16,46.21,46.16,46.21,8300.0,38.5171,38.5588,38.5171,38.5588,8300.0
2009-10-15 11:50:00,46.21,46.21,46.17,46.19,10500.0,38.5588,38.5588,38.5255,38.5421,10500.0
2009-10-15 11:55:00,46.18,46.19,46.16,46.16,8000.0,38.5338,38.5421,38.5171,38.5171,8000.0
2009-10-15 12:00:00,46.16,46.23,46.16,46.21,23400.0,38.5171,38.5755,38.5171,38.5588,23400.0
2009-10-15 12:05:00,46.22,46.22,46.12,46.12,23700.0,38.5672,38.5672,38.4837,38.4837,23700.0
2009-10-15 12:10:00,46.12,46.16,46.11,46.13,13600.0,38.4837,38.5171,38.4754,38.4921,13600.0
2009-10-15 12:15:00,46.13,46.21,46.12,46.2,9700.0,38.4921,38.5588,38.4837,38.5505,9700.0
2009-10-15 12:20:00,46.2,46.22,46.17,46.17,8300.0,38.5505,38.5672,38.5255,38.5255,8300.0
2009-10-15 12:25:00,46.18,46.18,46.13,46.13,7200.0,38.5338,38.5338,38.4921,38.4921,7200.0
2009-10-15 12:30:00,46.12,46.13,46.1,46.11,14100.0,38.4837,38.4921,38.4671,38.4754,14100.0
2009-10-15 12:35:00,46.12,46.13,46.11,46.13,5500.0,38.4837,38.4921,38.4754,38.4921,5500.0
2009-10-15 12:40:00,46.12,46.17,46.11,46.11,19200.0,38.4837,38.5255,38.4754,38.4754,19200.0
2009-10-15 12:45:00,46.11,46.11,46.06,46.07,6600.0,38.4754,38.4754,38.4337,38.442,6600.0
2009-10-15 12:50:00,46.07,46.07,46.05,46.07,5400.0,38.442,38.442,38.4253,38.442,5400.0
2009-10-15 12:55:00,46.07,46.08,46.05,46.05,3800.0,38.442,38.4504,38.4253,38.4253,3800.0
2009-10-15 13:00:00,46.06,46.07,46.06,46.07,6500.0,38.4337,38.442,38.4337,38.442,6500.0
2009-10-15 13:05:00,46.07,46.12,46.06,46.11,12300.0,38.442,38.4837,38.4337,38.4754,12300.0
2009-10-15 13:10:00,46.11,46.14,46.09,46.12,9700.0,38.4754,38.5004,38.4587,38.4837,9700.0
2009-10-15 13:15:00,46.13,46.14,46.13,46.14,3000.0,38.4921,38.5004,38.4921,38.5004,3000.0
2009-10-15 13:20:00,46.14,46.15,46.13,46.14,4300.0,38.5004,38.5088,38.4921,38.5004,4300.0
2009-10-15 13:25:00,46.14,46.18,46.12,46.17,11100.0,38.5004,38.5338,38.4837,38.5255,11100.0
2009-10-15 13:30:00,46.17,46.21,46.17,46.19,8100.0,38.5255,38.5588,38.5255,38.5421,8100.0
2009-10-15 13:35:00,46.19,46.22,46.18,46.21,7600.0,38.5421,38.5672,38.5338,38.5588,7600.0
2009-10-15 13:40:00,46.2,46.22,46.2,46.22,4700.0,38.5505,38.5672,38.5505,38.5672,4700.0
2009-10-15 13:45:00,46.21,46.22,46.16,46.17,14800.0,38.5588,38.5672,38.5171,38.5255,14800.0
2009-10-15 13:50:00,46.17,46.17,46.15,46.15,5900.0,38.5255,38.5255,38.5088,38.5088,5900.0
2009-10-15 13:55:00,46.15,46.19,46.14,46.15,7400.0,38.5088,38.5421,38.5004,38.5088,7400.0
2009-10-15 14:00:00,46.15,46.19,46.14,46.19,7500.0,38.5088,38.5421,38.5004,38.5421,7500.0
2009-10-15 14:05:00,46.19,46.21,46.19,46.2,11200.0,38.5421,38.5588,38.5421,38.5505,11200.0
2009-10-15 14:10:00,46.19,46.19,46.14,46.14,10400.0,38.5421,38.5421,38.5004,38.5004,10400.0
2009-10-15 14:15:00,46.14,46.18,46.13,46.16,21400.0,38.5004,38.5338,38.4921,38.5171,21400.0
2009-10-15 14:20:00,46.16,46.16,46.13,46.13,14800.0,38.5171,38.5171,38.4921,38.4921,14800.0
2009-10-15 14:25:00,46.13,46.14,46.1,46.11,20700.0,38.4921,38.5004,38.4671,38.4754,20700.0
2009-10-15 14:30:00,46.12,46.21,46.12,46.2,13700.0,38.4837,38.5588,38.4837,38.5505,13700.0
2009-10-15 14:35:00,46.2,46.23,46.2,46.21,9600.0,38.5505,38.5755,38.5505,38.5588,9600.0
2009-10-15 14:40:00,46.22,46.22,46.2,46.2,4200.0,38.5672,38.5672,38.5505,38.5505,4200.0
2009-10-15 14:45:00,46.21,46.23,46.19,46.22,14000.0,38.5588,38.5755,38.5421,38.5672,14000.0
2009-10-15 14:50:00,46.23,46.34,46.22,46.31,19200.0,38.5755,38.6673,38.5672,38.6423,19200.0
2009-10-15 14:55:00,46.31,46.32,46.28,46.28,7600.0,38.6423,38.6506,38.6172,38.6172,7600.0
2009-10-15 15:00:00,46.29,46.29,46.28,46.29,6800.0,38.6256,38.6256,38.6172,38.6256,6800.0
2009-10-15 15:05:00,46.29,46.31,46.27,46.29,26200.0,38.6256,38.6423,38.6089,38.6256,26200.0
2009-10-15 15:10:00,46.3,46.33,46.26,46.26,22800.0,38.6339,38.659,38.6006,38.6006,22800.0
2009-10-15 15:15:00,46.27,46.28,46.24,46.24,13500.0,38.6089,38.6172,38.5839,38.5839,13500.0
2009-10-15 15:20:00,46.25,46.25,46.19,46.19,9900.0,38.5922,38.5922,38.5421,38.5421,9900.0
2009-10-15 15:25:00,46.19,46.21,46.15,46.15,21200.0,38.5421,38.5588,38.5088,38.5088,21200.0
2009-10-15 15:30:00,46.14,46.17,46.14,46.16,17900.0,38.5004,38.5255,38.5004,38.5171,17900.0
2009-10-15 15:35:00,46.16,46.19,46.16,46.18,17500.0,38.5171,38.5421,38.5171,38.5338,17500.0
2009-10-15 15:40:00,46.18,46.25,46.17,46.24,40300.0,38.5338,38.5922,38.5255,38.5839,40300.0
2009-10-15 15:45:00,46.24,46.27,46.22,46.26,23000.0,38.5839,38.6089,38.5672,38.6006,23000.0
2009-10-15 15:50:00,46.26,46.3,46.25,46.3,22300.0,38.6006,38.6339,38.5922,38.6339,22300.0
2009-10-15 15:55:00,46.3,46.38,46.3,46.33,79400.0,38.6339,38.7007,38.6339,38.659,79400.0
2009-10-16 09:30:00,46.19,46.24,46.12,46.23,147900.0,38.5421,38.5839,38.4837,38.5755,147900.0
2009-10-16 09:35:00,46.23,46.36,46.2,46.32,6900.0,38.5755,38.684,38.5505,38.6506,6900.0
2009-10-16 09:40:00,46.35,46.38,46.29,46.38,10300.0,38.6757,38.7007,38.6256,38.7007,10300.0
2009-10-16 09:45:00,46.38,46.55,46.38,46.54,14600.0,38.7007,38.8425,38.7007,38.8342,14600.0
2009-10-16 09:50:00,46.54,46.62,46.47,46.55,25700.0,38.8342,38.901,38.7758,38.8425,25700.0
2009-10-16 09:55:00,46.52,46.56,46.32,46.4,45100.0,38.8175,38.8509,38.6506,38.7174,45100.0
2009-10-16 10:00:00,46.42,46.42,46.3,46.37,28900.0,38.7341,38.7341,38.6339,38.6923,28900.0
2009-10-16 10:05:00,46.38,46.44,46.31,46.32,11800.0,38.7007,38.7508,38.6423,38.6506,11800.0
2009-10-16 10:10:00,46.33,46.37,46.32,46.35,13200.0,38.659,38.6923,38.6506,38.6757,13200.0
2009-10-16 10:15:00,46.35,46.51,46.29,46.48,18400.0,38.6757,38.8092,38.6256,38.7841,18400.0
2009-10-16 10:20:00,46.48,46.53,46.45,46.48,10800.0,38.7841,38.8259,38.7591,38.7841,10800.0
2009-10-16 10:25:00,46.49,46.58,46.49,46.51,18100.0,38.7925,38.8676,38.7925,38.8092,18100.0
2009-10-16 10:30:00,46.49,46.54,46.49,46.52,5800.0,38.7925,38.8342,38.7925,38.8175,5800.0
2009-10-16 10:35:00,46.51,46.54,46.46,46.48,13700.0,38.8092,38.8342,38.7674,38.7841,13700.0
2009-10-16 10:40:00,46.47,46.47,46.3,46.33,16100.0,38.7758,38.7758,38.6339,38.659,16100.0
2009-10-16 10:45:00,46.33,46.43,46.33,46.42,4700.0,38.659,38.7424,38.659,38.7341,4700.0
2009-10-16 10:50:00,46.42,46.42,46.38,46.38,5300.0,38.7341,38.7341,38.7007,38.7007,5300.0
2009-10-16 10:55:00,46.38,46.4,46.35,46.4,4500.0,38.7007,38.7174,38.6757,38.7174,4500.0
2009-10-16 11:00:00,46.4,46.51,46.38,46.47,12300.0,38.7174,38.8092,38.7007,38.7758,12300.0
2009-10-16 11:05:00,46.48,46.51,46.46,46.48,9400.0,38.7841,38.8092,38.7674,38.7841,9400.0
2009-10-16 11:10:00,46.45,46.47,46.42,46.42,7700.0,38.7591,38.7758,38.7341,38.7341,7700.0
2009-10-16 11:15:00,46.42,46.57,46.38,46.54,26800.0,38.7341,38.8592,38.7007,38.8342,26800.0
2009-10-16 11:20:00,46.55,46.58,46.53,46.55,12400.0,38.8425,38.8676,38.8259,38.8425,12400.0
2009-10-16 11:25:00,46.54,46.56,46.52,46.55,19400.0,38.8342,38.8509,38.8175,38.8425,19400.0
2009-10-16 11:30:00,46.56,46.56,46.45,46.46,13900.0,38.8509,38.8509,38.7591,38.7674,13900.0
2009-10-16 11:35:00,46.44,46.45,46.39,46.39,9600.0,38.7508,38.7591,38.709,38.709,9600.0
2009-10-16 11:40:00,46.39,46.43,46.33,46.42,15600.0,38.709,38.7424,38.659,38.7341,15600.0
2009-10-16 11:45:00,46.42,46.42,46.4,46.42,6500.0,38.7341,38.7341,38.7174,38.7341,6500.0
2009-10-16 11:50:00,46.42,46.42,46.35,46.39,8800.0,38.7341,38.7341,38.6757,38.709,8800.0
2009-10-16 11:55:00,46.38,46.44,46.37,46.43,6800.0,38.7007,38.7508,38.6923,38.7424,6800.0
2009-10-16 12:00:00,46.43,46.45,46.41,46.43,8300.0,38.7424,38.7591,38.7257,38.7424,8300.0
2009-10-16 12:05:00,46.42,46.44,46.39,46.39,8000.0,38.7341,38.7508,38.709,38.709,8000.0
2009-10-16 12:10:00,46.4,46.43,46.38,46.4,15100.0,38.7174,38.7424,38.7007,38.7174,15100.0
2009-10-16 12:15:00,46.4,46.42,46.34,46.35,8300.0,38.7174,38.7341,38.6673,38.6757,8300.0
2009-10-16 12:20:00,46.35,46.37,46.31,46.35,11800.0,38.6757,38.6923,38.6423,38.6757,11800.0
2009-10-16 12:25:00,46.36,46.36,46.24,46.28,35900.0,38.684,38.684,38.5839,38.6172,35900.0
2009-10-16 12:30:00,46.27,46.31,46.22,46.22,16900.0,38.6089,38.6423,38.5672,38.5672,16900.0
2009-10-16 12:35:00,46.22,46.26,46.21,46.26,14100.0,38.5672,38.6006,38.5588,38.6006,14100.0
2009-10-16 12:40:00,46.25,46.26,46.22,46.23,10800.0,38.5922,38.6006,38.5672,38.5755,10800.0
2009-10-16 12:45:00,46.23,46.24,46.18,46.2,35100.0,38.5755,38.5839,38.5338,38.5505,35100.0
2009-10-16 12:50:00,46.19,46.21,46.19,46.2,12000.0,38.5421,38.5588,38.5421,38.5505,12000.0
2009-10-16 12:55:00,46.2,46.23,46.18,46.22,13500.0,38.5505,38.5755,38.5338,38.5672,13500.0
2009-10-16 13:00:00,46.22,46.24,46.21,46.22,5300.0,38.5672,38.5839,38.5588,38.5672,5300.0
2009-10-16 13:05:00,46.21,46.21,46.15,46.15,25800.0,38.5588,38.5588,38.5088,38.5088,25800.0
2009-10-16 13:10:00,46.16,46.25,46.16,46.24,18300.0,38.5171,38.5922,38.5171,38.5839,18300.0
2009-10-16 13:15:00,46.25,46.35,46.25,46.33,20100.0,38.5922,38.6757,38.5922,38.659,20100.0
2009-10-16 13:20:00,46.34,46.37,46.28,46.29,16900.0,38.6673,38.6923,38.6172,38.6256,16900.0
2009-10-16 13:25:00,46.29,46.3,46.25,46.3,19400.0,38.6256,38.6339,38.5922,38.6339,19400.0
2009-10-16 13:30:00,46.31,46.33,46.29,46.3,10000.0,38.6423,38.659,38.6256,38.6339,10000.0
2009-10-16 13:35:00,46.31,46.35,46.3,46.3,12300.0,38.6423,38.6757,38.6339,38.6339,12300.0
2009-10-16 13:40:00,46.29,46.35,46.29,46.35,7500.0,38.6256,38.6757,38.6256,38.6757,7500.0
2009-10-16 13:45:00,46.35,46.35,46.31,46.34,7100.0,38.6757,38.6757,38.6423,38.6673,7100.0
2009-10-16 13:50:00,46.34,46.35,46.27,46.28,16500.0,38.6673,38.6757,38.6089,38.6172,16500.0
2009-10-16 13:55:00,46.27,46.29,46.23,46.23,15100.0,38.6089,38.6256,38.5755,38.5755,15100.0
2009-10-16 14:00:00,46.23,46.26,46.22,46.25,7400.0,38.5755,38.6006,38.5672,38.5922,7400.0
2009-10-16 14:05:00,46.24,46.24,46.18,46.19,14100.0,38.5839,38.5839,38.5338,38.5421,14100.0
2009-10-16 14:10:00,46.19,46.23,46.18,46.23,13700.0,38.5421,38.5755,38.5338,38.5755,13700.0
2009-10-16 14:15:00,46.24,46.25,46.2,46.25,11900.0,38.5839,38.5922,38.5505,38.5922,11900.0
2009-10-16 14:20:00,46.24,46.28,46.22,46.26,35100.0,38.5839,38.6172,38.5672,38.6006,35100.0
2009-10-16 14:25:00,46.26,46.28,46.23,46.23,13700.0,38.6006,38.6172,38.5755,38.5755,13700.0
2009-10-16 14:30:00,46.24,46.26,46.2,46.25,11900.0,38.5839,38.6006,38.5505,38.5922,11900.0
2009-10-16 14:35:00,46.25,46.27,46.22,46.22,13800.0,38.5922,38.6089,38.5672,38.5672,13800.0
2009-10-16 14:40:00,46.22,46.24,46.21,46.22,9700.0,38.5672,38.5839,38.5588,38.5672,9700.0
2009-10-16 14:45:00,46.22,46.24,46.2,46.23,14400.0,38.5672,38.5839,38.5505,38.5755,14400.0
2009-10-16 14:50:00,46.24,46.3,46.24,46.28,11300.0,38.5839,38.6339,38.5839,38.6172,11300.0
2009-10-16 14:55:00,46.27,46.27,46.25,46.27,4600.0,38.6089,38.6089,38.5922,38.6089,4600.0
2009-10-16 15:00:00,46.27,46.28,46.25,46.28,6300.0,38.6089,38.6172,38.5922,38.6172,6300.0
2009-10-16 15:05:00,46.29,46.31,46.28,46.29,9000.0,38.6256,38.6423,38.6172,38.6256,9000.0
2009-10-16 15:10:00,46.29,46.32,46.28,46.3,26500.0,38.6256,38.6506,38.6172,38.6339,26500.0
2009-10-16 15:15:00,46.3,46.32,46.26,46.28,28300.0,38.6339,38.6506,38.6006,38.6172,28300.0
2009-10-16 15:20:00,46.28,46.29,46.25,46.27,7900.0,38.6172,38.6256,38.5922,38.6089,7900.0
2009-10-16 15:25:00,46.29,46.32,46.25,46.32,16400.0,38.6256,38.6506,38.5922,38.6506,16400.0
2009-10-16 15:30:00,46.33,46.35,46.29,46.31,21600.0,38.659,38.6757,38.6256,38.6423,21600.0
2009-10-16 15:35:00,46.31,46.37,46.3,46.34,25400.0,38.6423,38.6923,38.6339,38.6673,25400.0
2009-10-16 15:40:00,46.34,46.36,46.31,46.33,36200.0,38.6673,38.684,38.6423,38.659,36200.0
2009-10-16 15:45:00,46.32,46.36,46.27,46.3,25800.0,38.6506,38.684,38.6089,38.6339,25800.0
2009-10-16 15:50:00,46.29,46.29,46.22,46.24,45500.0,38.6256,38.6256,38.5672,38.5839,45500.0
2009-10-16 15:55:00,46.24,46.29,46.23,46.26,83000.0,38.5839,38.6256,38.5755,38.6006,83000.0
2009-10-19 09:30:00,46.34,46.38,46.25,46.25,7400.0,38.6673,38.7007,38.5922,38.5922,7400.0
2009-10-19 09:35:00,46.3,46.46,46.29,46.37,10500.0,38.6339,38.7674,38.6256,38.6923,10500.0
2009-10-19 09:40:00,46.39,46.4,46.26,46.26,12400.0,38.709,38.7174,38.6006,38.6006,12400.0
2009-10-19 09:45:00,46.26,46.32,46.23,46.3,6900.0,38.6006,38.6506,38.5755,38.6339,6900.0
2009-10-19 09:50:00,46.3,46.31,46.16,46.18,11800.0,38.6339,38.6423,38.5171,38.5338,11800.0
2009-10-19 09:55:00,46.17,46.25,46.15,46.21,9100.0,38.5255,38.5922,38.5088,38.5588,9100.0
2009-10-19 10:00:00,46.23,46.29,46.22,46.26,6900.0,38.5755,38.6256,38.5672,38.6006,6900.0
2009-10-19 10:05:00,46.28,46.3,46.25,46.27,11100.0,38.6172,38.6339,38.5922,38.6089,11100.0
2009-10-19 10:10:00,46.29,46.32,46.29,46.29,7600.0,38.6256,38.6506,38.6256,38.6256,7600.0
2009-10-19 10:15:00,46.29,46.29,46.21,46.25,8600.0,38.6256,38.6256,38.5588,38.5922,8600.0
2009-10-19 10:20:00,46.26,46.35,46.25,46.35,27800.0,38.6006,38.6757,38.5922,38.6757,27800.0
2009-10-19 10:25:00,46.33,46.33,46.28,46.3,7300.0,38.659,38.659,38.6172,38.6339,7300.0
2009-10-19 10:30:00,46.3,46.32,46.29,46.29,14400.0,38.6339,38.6506,38.6256,38.6256,14400.0
2009-10-19 10:35:00,46.3,46.3,46.24,46.26,4900.0,38.6339,38.6339,38.5839,38.6006,4900.0
2009-10-19 10:40:00,46.27,46.35,46.27,46.28,19100.0,38.6089,38.6757,38.6089,38.6172,19100.0
2009-10-19 10:45:00,46.28,46.45,46.28,46.37,18100.0,38.6172,38.7591,38.6172,38.6923,18100.0
2009-10-19 10:50:00,46.38,46.44,46.32,46.36,9300.0,38.7007,38.7508,38.6506,38.684,9300.0
2009-10-19 10:55:00,46.36,46.47,46.36,46.42,8700.0,38.684,38.7758,38.684,38.7341,8700.0
2009-10-19 11:00:00,46.4,46.45,46.4,46.45,3000.0,38.7174,38.7591,38.7174,38.7591,3000.0
2009-10-19 11:05:00,46.45,46.47,46.37,46.4,6800.0,38.7591,38.7758,38.6923,38.7174,6800.0
2009-10-19 11:10:00,46.41,46.45,46.4,46.42,5900.0,38.7257,38.7591,38.7174,38.7341,5900.0
2009-10-19 11:15:00,46.45,46.51,46.44,46.45,7400.0,38.7591,38.8092,38.7508,38.7591,7400.0
2009-10-19 11:20:00,46.47,46.47,46.43,46.45,3200.0,38.7758,38.7758,38.7424,38.7591,3200.0
2009-10-19 11:25:00,46.47,46.57,46.46,46.56,8300.0,38.7758,38.8592,38.7674,38.8509,8300.0
2009-10-19 11:30:00,46.54,46.57,46.52,46.56,12400.0,38.8342,38.8592,38.8175,38.8509,12400.0
2009-10-19 11:35:00,46.56,46.58,46.52,46.52,4100.0,38.8509,38.8676,38.8175,38.8175,4100.0
2009-10-19 11:40:00,46.51,46.54,46.51,46.52,5900.0,38.8092,38.8342,38.8092,38.8175,5900.0
2009-10-19 11:45:00,46.51,46.53,46.49,46.5,23400.0,38.8092,38.8259,38.7925,38.8008,23400.0
2009-10-19 11:50:00,46.51,46.51,46.48,46.49,11900.0,38.8092,38.8092,38.7841,38.7925,11900.0
2009-10-19 11:55:00,46.5,46.53,46.49,46.53,4900.0,38.8008,38.8259,38.7925,38.8259,4900.0
2009-10-19 12:00:00,46.53,46.55,46.5,46.54,8300.0,38.8259,38.8425,38.8008,38.8342,8300.0
2009-10-19 12:05:00,46.56,46.57,46.56,46.57,4300.0,38.8509,38.8592,38.8509,38.8592,4300.0
2009-10-19 12:10:00,46.57,46.59,46.56,46.57,4400.0,38.8592,38.8759,38.8509,38.8592,4400.0
2009-10-19 12:15:00,46.56,46.58,46.56,46.57,2000.0,38.8509,38.8676,38.8509,38.8592,2000.0
2009-10-19 12:20:00,46.58,46.58,46.54,46.54,4000.0,38.8676,38.8676,38.8342,38.8342,4000.0
2009-10-19 12:25:00,46.54,46.56,46.51,46.51,2200.0,38.8342,38.8509,38.8092,38.8092,2200.0
2009-10-19 12:30:00,46.51,46.54,46.51,46.53,3300.0,38.8092,38.8342,38.8092,38.8259,3300.0
2009-10-19 12:35:00,46.53,46.54,46.51,46.53,7000.0,38.8259,38.8342,38.8092,38.8259,7000.0
2009-10-19 12:40:00,46.52,46.6,46.52,46.59,4100.0,38.8175,38.8843,38.8175,38.8759,4100.0
2009-10-19 12:45:00,46.6,46.67,46.6,46.64,6000.0,38.8843,38.9427,38.8843,38.9176,6000.0
2009-10-19 12:50:00,46.64,46.66,46.63,46.64,4000.0,38.9176,38.9343,38.9093,38.9176,4000.0
2009-10-19 12:55:00,46.66,46.67,46.64,46.66,4200.0,38.9343,38.9427,38.9176,38.9343,4200.0
2009-10-19 13:00:00,46.66,46.66,46.58,46.6,9800.0,38.9343,38.9343,38.8676,38.8843,9800.0
2009-10-19 13:05:00,46.61,46.65,46.61,46.64,3000.0,38.8926,38.926,38.8926,38.9176,3000.0
2009-10-19 13:10:00,46.65,46.68,46.61,46.61,7300.0,38.926,38.951,38.8926,38.8926,7300.0
2009-10-19 13:15:00,46.6,46.6,46.56,46.57,6300.0,38.8843,38.8843,38.8509,38.8592,6300.0
2009-10-19 13:20:00,46.57,46.61,46.57,46.59,2500.0,38.8592,38.8926,38.8592,38.8759,2500.0
2009-10-19 13:25:00,46.59,46.6,46.55,46.58,6800.0,38.8759,38.8843,38.8425,38.8676,6800.0
2009-10-19 13:30:00,46.57,46.59,46.56,46.57,4400.0,38.8592,38.8759,38.8509,38.8592,4400.0
2009-10-19 13:35:00,46.58,46.69,46.57,46.64,12100.0,38.8676,38.9594,38.8592,38.9176,12100.0
2009-10-19 13:40:00,46.65,46.67,46.59,46.62,6400.0,38.926,38.9427,38.8759,38.901,6400.0
2009-10-19 13:45:00,46.62,46.63,46.53,46.54,12300.0,38.901,38.9093,38.8259,38.8342,12300.0
2009-10-19 13:50:00,46.54,46.59,46.53,46.56,6600.0,38.8342,38.8759,38.8259,38.8509,6600.0
2009-10-19 13:55:00,46.56,46.61,46.54,46.6,16200.0,38.8509,38.8926,38.8342,38.8843,16200.0
2009-10-19 14:00:00,46.6,46.63,46.58,46.62,15000.0,38.8843,38.9093,38.8676,38.901,15000.0
2009-10-19 14:05:00,46.62,46.67,46.62,46.65,14500.0,38.901,38.9427,38.901,38.926,14500.0
2009-10-19 14:10:00,46.65,46.74,46.63,46.73,17000.0,38.926,39.0011,38.9093,38.9927,17000.0
2009-10-19 14:15:00,46.73,46.74,46.69,46.69,6900.0,38.9927,39.0011,38.9594,38.9594,6900.0
2009-10-19 14:20:00,46.69,46.72,46.65,46.69,13600.0,38.9594,38.9844,38.926,38.9594,13600.0
2009-10-19 14:25:00,46.69,46.77,46.69,46.76,12900.0,38.9594,39.0261,38.9594,39.0178,12900.0
2009-10-19 14:30:00,46.77,46.8,46.73,46.75,27200.0,39.0261,39.0511,38.9927,39.0094,27200.0
2009-10-19 14:35:00,46.76,46.76,46.72,46.73,5000.0,39.0178,39.0178,38.9844,38.9927,5000.0
2009-10-19 14:40:00,46.74,46.78,46.74,46.75,5600.0,39.0011,39.0345,39.0011,39.0094,5600.0
2009-10-19 14:45:00,46.75,46.75,46.72,46.73,8200.0,39.0094,39.0094,38.9844,38.9927,8200.0
2009-10-19 14:50:00,46.73,46.74,46.72,46.74,3900.0,38.9927,39.0011,38.9844,39.0011,3900.0
2009-10-19 14:55:00,46.74,46.77,46.72,46.75,11800.0,39.0011,39.0261,38.9844,39.0094,11800.0
2009-10-19 15:00:00,46.75,46.76,46.72,46.75,15800.0,39.0094,39.0178,38.9844,39.0094,15800.0
2009-10-19 15:05:00,46.74,46.75,46.72,46.73,19400.0,39.0011,39.0094,38.9844,38.9927,19400.0
2009-10-19 15:10:00,46.72,46.76,46.72,46.74,13900.0,38.9844,39.0178,38.9844,39.0011,13900.0
2009-10-19 15:15:00,46.74,46.76,46.69,46.7,24300.0,39.0011,39.0178,38.9594,38.9677,24300.0
2009-10-19 15:20:00,46.7,46.7,46.64,46.64,7200.0,38.9677,38.9677,38.9176,38.9176,7200.0
2009-10-19 15:25:00,46.64,46.66,46.62,46.65,8200.0,38.9176,38.9343,38.901,38.926,8200.0
2009-10-19 15:30:00,46.64,46.67,46.61,46.61,16300.0,38.9176,38.9427,38.8926,38.8926,16300.0
2009-10-19 15:35:00,46.62,46.62,46.6,46.6,8800.0,38.901,38.901,38.8843,38.8843,8800.0
2009-10-19 15:40:00,46.59,46.62,46.54,46.61,18200.0,38.8759,38.901,38.8342,38.8926,18200.0
2009-10-19 15:45:00,46.61,46.65,46.6,46.63,24900.0,38.8926,38.926,38.8843,38.9093,24900.0
2009-10-19 15:50:00,46.63,46.65,46.6,46.61,25200.0,38.9093,38.926,38.8843,38.8926,25200.0
2009-10-19 15:55:00,46.6,46.61,46.57,46.58,75600.0,38.8843,38.8926,38.8592,38.8676,75600.0
2009-10-20 09:30:00,46.37,46.43,46.33,46.35,21700.0,38.6923,38.7424,38.659,38.6757,21700.0
2009-10-20 09:35:00,46.31,46.4,46.14,46.18,11800.0,38.6423,38.7174,38.5004,38.5338,11800.0
2009-10-20 09:40:00,46.17,46.31,46.16,46.27,25200.0,38.5255,38.6423,38.5171,38.6089,25200.0
2009-10-20 09:45:00,46.25,46.35,46.21,46.35,5100.0,38.5922,38.6757,38.5588,38.6757,5100.0
2009-10-20 09:50:00,46.33,46.35,46.21,46.26,5000.0,38.659,38.6757,38.5588,38.6006,5000.0
2009-10-20 09:55:00,46.27,46.32,46.19,46.32,7500.0,38.6089,38.6506,38.5421,38.6506,7500.0
2009-10-20 10:00:00,46.32,46.38,46.29,46.29,7500.0,38.6506,38.7007,38.6256,38.6256,7500.0
2009-10-20 10:05:00,46.29,46.31,46.21,46.24,8600.0,38.6256,38.6423,38.5588,38.5839,8600.0
2009-10-20 10:10:00,46.21,46.25,46.15,46.15,10500.0,38.5588,38.5922,38.5088,38.5088,10500.0
2009-10-20 10:15:00,46.14,46.14,45.93,45.99,16900.0,38.5004,38.5004,38.3252,38.3753,16900.0
2009-10-20 10:20:00,45.97,45.99,45.91,45.95,12600.0,38.3586,38.3753,38.3085,38.3419,12600.0
2009-10-20 10:25:00,45.97,46.03,45.93,45.94,24400.0,38.3586,38.4086,38.3252,38.3335,24400.0
2009-10-20 10:30:00,45.95,45.98,45.94,45.98,9700.0,38.3419,38.3669,38.3335,38.3669,9700.0
2009-10-20 10:35:00,45.99,46.09,45.99,46.08,4300.0,38.3753,38.4587,38.3753,38.4504,4300.0
2009-10-20 10:40:00,46.09,46.11,46.03,46.04,7300.0,38.4587,38.4754,38.4086,38.417,7300.0
2009-10-20 10:45:00,46.04,46.09,45.99,45.99,9400.0,38.417,38.4587,38.3753,38.3753,9400.0
2009-10-20 10:50:00,45.97,46.0,45.95,45.97,6500.0,38.3586,38.3836,38.3419,38.3586,6500.0
2009-10-20 10:55:00,45.97,46.04,45.97,46.02,3700.0,38.3586,38.417,38.3586,38.4003,3700.0
2009-10-20 11:00:00,46.01,46.02,45.96,45.98,5900.0,38.392,38.4003,38.3502,38.3669,5900.0
2009-10-20 11:05:00,45.98,46.01,45.95,45.98,7200.0,38.3669,38.392,38.3419,38.3669,7200.0
2009-10-20 11:10:00,45.98,45.99,45.94,45.96,10400.0,38.3669,38.3753,38.3335,38.3502,10400.0
2009-10-20 11:15:00,45.96,46.04,45.96,46.01,4600.0,38.3502,38.417,38.3502,38.392,4600.0
2009-10-20 11:20:00,46.01,46.06,45.98,46.06,5100.0,38.392,38.4337,38.3669,38.4337,5100.0
2009-10-20 11:25:00,46.05,46.05,45.93,46.0,16200.0,38.4253,38.4253,38.3252,38.3836,16200.0
2009-10-20 11:30:00,46.0,46.04,46.0,46.04,14000.0,38.3836,38.417,38.3836,38.417,14000.0
2009-10-20 11:35:00,46.04,46.06,45.97,45.99,19600.0,38.417,38.4337,38.3586,38.3753,19600.0
2009-10-20 11:40:00,46.0,46.08,45.99,46.04,21000.0,38.3836,38.4504,38.3753,38.417,21000.0
2009-10-20 11:45:00,46.04,46.08,45.99,46.06,16500.0,38.417,38.4504,38.3753,38.4337,16500.0
2009-10-20 11:50:00,46.08,46.1,46.05,46.08,9200.0,38.4504,38.4671,38.4253,38.4504,9200.0
2009-10-20 11:55:00,46.08,46.11,46.07,46.09,11400.0,38.4504,38.4754,38.442,38.4587,11400.0
2009-10-20 12:00:00,46.11,46.12,46.03,46.03,12200.0,38.4754,38.4837,38.4086,38.4086,12200.0
2009-10-20 12:05:00,46.04,46.07,45.99,46.07,17500.0,38.417,38.442,38.3753,38.442,17500.0
2009-10-20 12:10:00,46.06,46.06,46.0,46.06,6300.0,38.4337,38.4337,38.3836,38.4337,6300.0
2009-10-20 12:15:00,46.05,46.05,45.99,46.0,6000.0,38.4253,38.4253,38.3753,38.3836,6000.0
2009-10-20 12:20:00,46.0,46.02,46.0,46.0,6500.0,38.3836,38.4003,38.3836,38.3836,6500.0
2009-10-20 12:25:00,46.02,46.05,46.02,46.03,7300.0,38.4003,38.4253,38.4003,38.4086,7300.0
2009-10-20 12:30:00,46.03,46.04,45.99,46.0,37100.0,38.4086,38.417,38.3753,38.3836,37100.0
2009-10-20 12:35:00,46.0,46.04,45.99,46.0,20500.0,38.3836,38.417,38.3753,38.3836,20500.0
2009-10-20 12:40:00,46.0,46.04,46.0,46.02,8900.0,38.3836,38.417,38.3836,38.4003,8900.0
2009-10-20 12:45:00,46.03,46.03,46.01,46.02,11000.0,38.4086,38.4086,38.392,38.4003,11000.0
2009-10-20 12:50:00,46.02,46.07,46.02,46.04,8900.0,38.4003,38.442,38.4003,38.417,8900.0
2009-10-20 12:55:00,46.03,46.06,46.03,46.03,5100.0,38.4086,38.4337,38.4086,38.4086,5100.0
2009-10-20 13:00:00,46.04,46.1,46.04,46.05,9300.0,38.417,38.4671,38.417,38.4253,9300.0
2009-10-20 13:05:00,46.06,46.11,46.05,46.06,7200.0,38.4337,38.4754,38.4253,38.4337,7200.0
2009-10-20 13:10:00,46.06,46.08,46.05,46.07,6000.0,38.4337,38.4504,38.4253,38.442,6000.0
2009-10-20 13:15:00,46.08,46.11,46.06,46.06,11000.0,38.4504,38.4754,38.4337,38.4337,11000.0
2009-10-20 13:20:00,46.06,46.09,46.05,46.05,4700.0,38.4337,38.4587,38.4253,38.4253,4700.0
2009-10-20 13:25:00,46.06,46.06,46.0,46.05,8200.0,38.4337,38.4337,38.3836,38.4253,8200.0
2009-10-20 13:30:00,46.06,46.14,46.05,46.12,10100.0,38.4337,38.5004,38.4253,38.4837,10100.0
2009-10-20 13:35:00,46.12,46.13,46.05,46.05,8100.0,38.4837,38.4921,38.4253,38.4253,8100.0
2009-10-20 13:40:00,46.05,46.07,46.03,46.06,6800.0,38.4253,38.442,38.4086,38.4337,6800.0
2009-10-20 13:45:00,46.07,46.14,46.07,46.14,7000.0,38.442,38.5004,38.442,38.5004,7000.0
2009-10-20 13:50:00,46.14,46.14,46.07,46.11,8200.0,38.5004,38.5004,38.442,38.4754,8200.0
2009-10-20 13:55:00,46.11,46.11,45.96,45.96,15100.0,38.4754,38.4754,38.3502,38.3502,15100.0
2009-10-20 14:00:00,45.96,46.02,45.96,46.0,17900.0,38.3502,38.4003,38.3502,38.3836,17900.0
2009-10-20 14:05:00,46.0,46.06,46.0,46.04,14300.0,38.3836,38.4337,38.3836,38.417,14300.0
2009-10-20 14:10:00,46.03,46.04,46.0,46.01,8000.0,38.4086,38.417,38.3836,38.392,8000.0
2009-10-20 14:15:00,46.0,46.1,46.0,46.07,13400.0,38.3836,38.4671,38.3836,38.442,13400.0
2009-10-20 14:20:00,46.08,46.08,46.03,46.04,6300.0,38.4504,38.4504,38.4086,38.417,6300.0
2009-10-20 14:25:00,46.03,46.03,46.0,46.0,6800.0,38.4086,38.4086,38.3836,38.3836,6800.0
2009-10-20 14:30:00,45.99,46.07,45.96,46.06,12100.0,38.3753,38.442,38.3502,38.4337,12100.0
2009-10-20 14:35:00,46.07,46.11,46.03,46.1,9400.0,38.442,38.4754,38.4086,38.4671,9400.0
2009-10-20 14:40:00,46.1,46.1,46.03,46.07,12400.0,38.4671,38.4671,38.4086,38.442,12400.0
2009-10-20 14:45:00,46.07,46.09,46.05,46.07,8200.0,38.442,38.4587,38.4253,38.442,8200.0
2009-10-20 14:50:00,46.07,46.08,46.04,46.06,5100.0,38.442,38.4504,38.417,38.4337,5100.0
2009-10-20 14:55:00,46.05,46.08,46.05,46.07,6900.0,38.4253,38.4504,38.4253,38.442,6900.0
2009-10-20 15:00:00,46.08,46.1,46.04,46.04,18100.0,38.4504,38.4671,38.417,38.417,18100.0
2009-10-20 15:05:00,46.05,46.06,45.97,45.98,12400.0,38.4253,38.4337,38.3586,38.3669,12400.0
2009-10-20 15:10:00,45.99,46.0,45.92,45.95,11100.0,38.3753,38.3836,38.3169,38.3419,11100.0
2009-10-20 15:15:00,45.96,45.98,45.95,45.97,11800.0,38.3502,38.3669,38.3419,38.3586,11800.0
2009-10-20 15:20:00,45.97,46.01,45.95,45.95,17900.0,38.3586,38.392,38.3419,38.3419,17900.0
2009-10-20 15:25:00,45.96,46.02,45.96,46.01,18900.0,38.3502,38.4003,38.3502,38.392,18900.0
2009-10-20 15:30:00,46.02,46.05,46.02,46.03,31600.0,38.4003,38.4253,38.4003,38.4086,31600.0
2009-10-20 15:35:00,46.03,46.06,46.02,46.03,24900.0,38.4086,38.4337,38.4003,38.4086,24900.0
2009-10-20 15:40:00,46.03,46.1,46.03,46.05,34600.0,38.4086,38.4671,38.4086,38.4253,34600.0
2009-10-20 15:45:00,46.06,46.09,46.03,46.08,26300.0,38.4337,38.4587,38.4086,38.4504,26300.0
2009-10-20 15:50:00,46.09,46.11,46.08,46.1,49700.0,38.4587,38.4754,38.4504,38.4671,49700.0
2009-10-20 15:55:00,46.1,46.19,46.1,46.17,90600.0,38.4671,38.5421,38.4671,38.5255,90600.0
2009-10-21 09:30:00,46.12,46.24,46.1,46.18,14600.0,38.4837,38.5839,38.4671,38.5338,14600.0
2009-10-21 09:35:00,46.23,46.41,46.22,46.37,15900.0,38.5755,38.7257,38.5672,38.6923,15900.0
2009-10-21 09:40:00,46.37,46.42,46.34,46.42,20400.0,38.6923,38.7341,38.6673,38.7341,20400.0
2009-10-21 09:45:00,46.4,46.43,46.35,46.39,19600.0,38.7174,38.7424,38.6757,38.709,19600.0
2009-10-21 09:50:00,46.41,46.65,46.33,46.52,43800.0,38.7257,38.926,38.659,38.8175,43800.0
2009-10-21 09:55:00,46.53,46.64,46.49,46.62,22500.0,38.8259,38.9176,38.7925,38.901,22500.0
2009-10-21 10:00:00,46.63,46.69,46.61,46.62,24300.0,38.9093,38.9594,38.8926,38.901,24300.0
2009-10-21 10:05:00,46.62,46.7,46.57,46.68,39700.0,38.901,38.9677,38.8592,38.951,39700.0
2009-10-21 10:10:00,46.67,46.69,46.54,46.6,24200.0,38.9427,38.9594,38.8342,38.8843,24200.0
2009-10-21 10:15:00,46.61,46.71,46.59,46.59,24200.0,38.8926,38.9761,38.8759,38.8759,24200.0
2009-10-21 10:20:00,46.59,46.68,46.59,46.68,6700.0,38.8759,38.951,38.8759,38.951,6700.0
2009-10-21 10:25:00,46.68,46.72,46.64,46.66,15700.0,38.951,38.9844,38.9176,38.9343,15700.0
2009-10-21 10:30:00,46.66,46.71,46.62,46.69,17200.0,38.9343,38.9761,38.901,38.9594,17200.0
2009-10-21 10:35:00,46.7,46.78,46.65,46.65,28900.0,38.9677,39.0345,38.926,38.926,28900.0
2009-10-21 10:40:00,46.68,46.83,46.67,46.8,13400.0,38.951,39.0762,38.9427,39.0511,13400.0
2009-10-21 10:45:00,46.81,46.82,46.73,46.74,9100.0,39.0595,39.0678,38.9927,39.0011,9100.0
2009-10-21 10:50:00,46.74,46.81,46.72,46.81,6700.0,39.0011,39.0595,38.9844,39.0595,6700.0
2009-10-21 10:55:00,46.8,46.81,46.69,46.72,14100.0,39.0511,39.0595,38.9594,38.9844,14100.0
2009-10-21 11:00:00,46.72,46.72,46.63,46.65,8100.0,38.9844,38.9844,38.9093,38.926,8100.0
2009-10-21 11:05:00,46.63,46.71,46.63,46.71,12600.0,38.9093,38.9761,38.9093,38.9761,12600.0
2009-10-21 11:10:00,46.72,46.72,46.58,46.64,9900.0,38.9844,38.9844,38.8676,38.9176,9900.0
2009-10-21 11:15:00,46.64,46.7,46.62,46.68,10100.0,38.9176,38.9677,38.901,38.951,10100.0
2009-10-21 11:20:00,46.67,46.7,46.66,46.7,12000.0,38.9427,38.9677,38.9343,38.9677,12000.0
2009-10-21 11:25:00,46.69,46.73,46.69,46.71,8600.0,38.9594,38.9927,38.9594,38.9761,8600.0
2009-10-21 11:30:00,46.71,46.71,46.59,46.59,7700.0,38.9761,38.9761,38.8759,38.8759,7700.0
2009-10-21 11:35:00,46.58,46.68,46.58,46.67,9600.0,38.8676,38.951,38.8676,38.9427,9600.0
2009-10-21 11:40:00,46.66,46.66,46.61,46.62,2000.0,38.9343,38.9343,38.8926,38.901,2000.0
2009-10-21 11:45:00,46.61,46.62,46.51,46.52,6600.0,38.8926,38.901,38.8092,38.8175,6600.0
2009-10-21 11:50:00,46.51,46.51,46.44,46.51,16600.0,38.8092,38.8092,38.7508,38.8092,16600.0
2009-10-21 11:55:00,46.48,46.49,46.47,46.49,4800.0,38.7841,38.7925,38.7758,38.7925,4800.0
2009-10-21 12:00:00,46.47,46.54,46.47,46.53,6200.0,38.7758,38.8342,38.7758,38.8259,6200.0
2009-10-21 12:05:00,46.52,46.52,46.47,46.51,5700.0,38.8175,38.8175,38.7758,38.8092,5700.0
2009-10-21 12:10:00,46.51,46.51,46.48,46.48,2500.0,38.8092,38.8092,38.7841,38.7841,2500.0
2009-10-21 12:15:00,46.48,46.49,46.46,46.48,6500.0,38.7841,38.7925,38.7674,38.7841,6500.0
2009-10-21 12:20:00,46.47,46.49,46.45,46.49,4600.0,38.7758,38.7925,38.7591,38.7925,4600.0
2009-10-21 12:25:00,46.47,46.5,46.45,46.5,10300.0,38.7758,38.8008,38.7591,38.8008,10300.0
2009-10-21 12:30:00,46.51,46.51,46.46,46.48,3900.0,38.8092,38.8092,38.7674,38.7841,3900.0
2009-10-21 12:35:00,46.49,46.49,46.44,46.46,9200.0,38.7925,38.7925,38.7508,38.7674,9200.0
2009-10-21 12:40:00,46.45,46.46,46.42,46.44,4000.0,38.7591,38.7674,38.7341,38.7508,4000.0
2009-10-21 12:45:00,46.42,46.45,46.39,46.45,5800.0,38.7341,38.7591,38.709,38.7591,5800.0
2009-10-21 12:50:00,46.46,46.46,46.42,46.42,1400.0,38.7674,38.7674,38.7341,38.7341,1400.0
2009-10-21 12:55:00,46.43,46.45,46.42,46.44,3800.0,38.7424,38.7591,38.7341,38.7508,3800.0
2009-10-21 13:00:00,46.44,46.44,46.39,46.39,5100.0,38.7508,38.7508,38.709,38.709,5100.0
2009-10-21 13:05:00,46.39,46.41,46.36,46.41,2900.0,38.709,38.7257,38.684,38.7257,2900.0
2009-10-21 13:10:00,46.4,46.43,46.39,46.43,3400.0,38.7174,38.7424,38.709,38.7424,3400.0
2009-10-21 13:15:00,46.44,46.48,46.43,46.44,5200.0,38.7508,38.7841,38.7424,38.7508,5200.0
2009-10-21 13:20:00,46.44,46.44,46.39,46.4,3500.0,38.7508,38.7508,38.709,38.7174,3500.0
2009-10-21 13:25:00,46.41,46.41,46.37,46.37,3100.0,38.7257,38.7257,38.6923,38.6923,3100.0
2009-10-21 13:30:00,46.37,46.4,46.33,46.33,4700.0,38.6923,38.7174,38.659,38.659,4700.0
2009-10-21 13:35:00,46.33,46.39,46.32,46.37,3300.0,38.659,38.709,38.6506,38.6923,3300.0
2009-10-21 13:40:00,46.37,46.39,46.35,46.36,4100.0,38.6923,38.709,38.6757,38.684,4100.0
2009-10-21 13:45:00,46.37,46.37,46.31,46.33,5100.0,38.6923,38.6923,38.6423,38.659,5100.0
2009-10-21 13:50:00,46.34,46.37,46.32,46.36,16800.0,38.6673,38.6923,38.6506,38.684,16800.0
2009-10-21 13:55:00,46.37,46.41,46.37,46.4,7100.0,38.6923,38.7257,38.6923,38.7174,7100.0
2009-10-21 14:00:00,46.41,46.41,46.38,46.39,13200.0,38.7257,38.7257,38.7007,38.709,13200.0
2009-10-21 14:05:00,46.39,46.45,46.38,46.44,8300.0,38.709,38.7591,38.7007,38.7508,8300.0
2009-10-21 14:10:00,46.42,46.43,46.35,46.37,6000.0,38.7341,38.7424,38.6757,38.6923,6000.0
2009-10-21 14:15:00,46.36,46.37,46.28,46.34,10500.0,38.684,38.6923,38.6172,38.6673,10500.0
2009-10-21 14:20:00,46.33,46.37,46.33,46.37,15500.0,38.659,38.6923,38.659,38.6923,15500.0
2009-10-21 14:25:00,46.36,46.39,46.34,46.35,4100.0,38.684,38.709,38.6673,38.6757,4100.0
2009-10-21 14:30:00,46.36,46.37,46.27,46.28,9300.0,38.684,38.6923,38.6089,38.6172,9300.0
2009-10-21 14:35:00,46.29,46.32,46.29,46.3,4000.0,38.6256,38.6506,38.6256,38.6339,4000.0
2009-10-21 14:40:00,46.31,46.36,46.3,46.34,8700.0,38.6423,38.684,38.6339,38.6673,8700.0
2009-10-21 14:45:00,46.34,46.4,46.33,46.39,12700.0,38.6673,38.7174,38.659,38.709,12700.0
2009-10-21 14:50:00,46.39,46.41,46.34,46.34,6400.0,38.709,38.7257,38.6673,38.6673,6400.0
2009-10-21 14:55:00,46.34,46.37,46.34,46.36,5900.0,38.6673,38.6923,38.6673,38.684,5900.0
2009-10-21 15:00:00,46.36,46.38,46.35,46.35,10000.0,38.684,38.7007,38.6757,38.6757,10000.0
2009-10-21 15:05:00,46.35,46.4,46.35,46.35,10900.0,38.6757,38.7174,38.6757,38.6757,10900.0
2009-10-21 15:10:00,46.36,46.39,46.31,46.32,8100.0,38.684,38.709,38.6423,38.6506,8100.0
2009-10-21 15:15:00,46.32,46.32,46.27,46.29,5800.0,38.6506,38.6506,38.6089,38.6256,5800.0
2009-10-21 15:20:00,46.29,46.29,46.07,46.08,37500.0,38.6256,38.6256,38.442,38.4504,37500.0
2009-10-21 15:25:00,46.1,46.12,46.02,46.04,26100.0,38.4671,38.4837,38.4003,38.417,26100.0
2009-10-21 15:30:00,46.03,46.03,45.87,45.91,41500.0,38.4086,38.4086,38.2751,38.3085,41500.0
2009-10-21 15:35:00,45.92,45.96,45.79,45.94,57000.0,38.3169,38.3502,38.2084,38.3335,57000.0
2009-10-21 15:40:00,45.95,45.96,45.73,45.74,25900.0,38.3419,38.3502,38.1583,38.1667,25900.0
2009-10-21 15:45:00,45.74,45.86,45.73,45.84,35500.0,38.1667,38.2668,38.1583,38.2501,35500.0
2009-10-21 15:50:00,45.85,45.89,45.82,45.88,67800.0,38.2584,38.2918,38.2334,38.2835,67800.0
2009-10-21 15:55:00,45.88,45.9,45.8,45.88,140700.0,38.2835,38.3002,38.2167,38.2835,140700.0
2009-10-22 09:30:00,45.89,46.0,45.86,45.92,20800.0,38.2918,38.3836,38.2668,38.3169,20800.0
2009-10-22 09:35:00,46.0,46.26,46.0,46.06,5400.0,38.3836,38.6006,38.3836,38.4337,5400.0
2009-10-22 09:40:00,46.06,46.15,45.98,45.98,4700.0,38.4337,38.5088,38.3669,38.3669,4700.0
2009-10-22 09:45:00,46.01,46.04,45.81,45.83,23500.0,38.392,38.417,38.2251,38.2418,23500.0
2009-10-22 09:50:00,45.9,45.9,45.78,45.9,10100.0,38.3002,38.3002,38.2,38.3002,10100.0
2009-10-22 09:55:00,45.9,45.93,45.82,45.9,17400.0,38.3002,38.3252,38.2334,38.3002,17400.0
2009-10-22 10:00:00,45.91,45.97,45.85,45.96,24600.0,38.3085,38.3586,38.2584,38.3502,24600.0
2009-10-22 10:05:00,45.96,46.04,45.92,45.98,7400.0,38.3502,38.417,38.3169,38.3669,7400.0
2009-10-22 10:10:00,45.94,46.03,45.94,46.01,15100.0,38.3335,38.4086,38.3335,38.392,15100.0
2009-10-22 10:15:00,46.02,46.03,45.91,45.98,5900.0,38.4003,38.4086,38.3085,38.3669,5900.0
2009-10-22 10:20:00,45.98,46.11,45.96,46.04,10800.0,38.3669,38.4754,38.3502,38.417,10800.0
2009-10-22 10:25:00,46.05,46.06,45.96,46.01,12100.0,38.4253,38.4337,38.3502,38.392,12100.0
2009-10-22 10:30:00,46.01,46.02,45.88,45.88,31100.0,38.392,38.4003,38.2835,38.2835,31100.0
2009-10-22 10:35:00,45.88,46.0,45.88,45.96,11900.0,38.2835,38.3836,38.2835,38.3502,11900.0
2009-10-22 10:40:00,45.98,46.06,45.98,46.01,12300.0,38.3669,38.4337,38.3669,38.392,12300.0
2009-10-22 10:45:00,46.02,46.04,45.96,45.96,9100.0,38.4003,38.417,38.3502,38.3502,9100.0
2009-10-22 10:50:00,45.95,46.05,45.95,46.05,7500.0,38.3419,38.4253,38.3419,38.4253,7500.0
2009-10-22 10:55:00,46.06,46.13,46.05,46.08,12200.0,38.4337,38.4921,38.4253,38.4504,12200.0
2009-10-22 11:00:00,46.08,46.2,46.08,46.17,12400.0,38.4504,38.5505,38.4504,38.5255,12400.0
2009-10-22 11:05:00,46.17,46.22,46.15,46.18,19000.0,38.5255,38.5672,38.5088,38.5338,19000.0
2009-10-22 11:10:00,46.19,46.21,46.17,46.2,12700.0,38.5421,38.5588,38.5255,38.5505,12700.0
2009-10-22 11:15:00,46.19,46.19,46.09,46.09,9300.0,38.5421,38.5421,38.4587,38.4587,9300.0
2009-10-22 11:20:00,46.1,46.12,46.04,46.05,8500.0,38.4671,38.4837,38.417,38.4253,8500.0
2009-10-22 11:25:00,46.06,46.14,46.05,46.12,11700.0,38.4337,38.5004,38.4253,38.4837,11700.0
2009-10-22 11:30:00,46.12,46.14,46.08,46.1,12400.0,38.4837,38.5004,38.4504,38.4671,12400.0
2009-10-22 11:35:00,46.12,46.12,46.06,46.09,10800.0,38.4837,38.4837,38.4337,38.4587,10800.0
2009-10-22 11:40:00,46.08,46.15,46.06,46.15,5600.0,38.4504,38.5088,38.4337,38.5088,5600.0
2009-10-22 11:45:00,46.15,46.2,46.12,46.17,6300.0,38.5088,38.5505,38.4837,38.5255,6300.0
2009-10-22 11:50:00,46.19,46.19,46.02,46.08,10800.0,38.5421,38.5421,38.4003,38.4504,10800.0
2009-10-22 11:55:00,46.08,46.08,46.01,46.03,9600.0,38.4504,38.4504,38.392,38.4086,9600.0
2009-10-22 12:00:00,46.01,46.06,45.99,46.05,6300.0,38.392,38.4337,38.3753,38.4253,6300.0
2009-10-22 12:05:00,46.06,46.14,46.06,46.13,10700.0,38.4337,38.5004,38.4337,38.4921,10700.0
2009-10-22 12:10:00,46.15,46.19,46.15,46.17,6700.0,38.5088,38.5421,38.5088,38.5255,6700.0
2009-10-22 12:15:00,46.17,46.17,46.16,46.16,3100.0,38.5255,38.5255,38.5171,38.5171,3100.0
2009-10-22 12:20:00,46.16,46.17,46.14,46.14,12300.0,38.5171,38.5255,38.5004,38.5004,12300.0
2009-10-22 12:25:00,46.15,46.17,46.14,46.17,16700.0,38.5088,38.5255,38.5004,38.5255,16700.0
2009-10-22 12:30:00,46.17,46.25,46.17,46.21,10200.0,38.5255,38.5922,38.5255,38.5588,10200.0
2009-10-22 12:35:00,46.21,46.25,46.19,46.19,8500.0,38.5588,38.5922,38.5421,38.5421,8500.0
2009-10-22 12:40:00,46.19,46.25,46.19,46.23,10500.0,38.5421,38.5922,38.5421,38.5755,10500.0
2009-10-22 12:45:00,46.22,46.35,46.22,46.28,15800.0,38.5672,38.6757,38.5672,38.6172,15800.0
2009-10-22 12:50:00,46.28,46.29,46.23,46.23,4000.0,38.6172,38.6256,38.5755,38.5755,4000.0
2009-10-22 12:55:00,46.21,46.21,46.17,46.18,3300.0,38.5588,38.5588,38.5255,38.5338,3300.0
2009-10-22 13:00:00,46.17,46.21,46.17,46.18,5000.0,38.5255,38.5588,38.5255,38.5338,5000.0
2009-10-22 13:05:00,46.19,46.22,46.18,46.2,4700.0,38.5421,38.5672,38.5338,38.5505,4700.0
2009-10-22 13:10:00,46.21,46.24,46.15,46.15,12500.0,38.5588,38.5839,38.5088,38.5088,12500.0
2009-10-22 13:15:00,46.15,46.17,46.13,46.17,12100.0,38.5088,38.5255,38.4921,38.5255,12100.0
2009-10-22 13:20:00,46.17,46.22,46.17,46.22,2300.0,38.5255,38.5672,38.5255,38.5672,2300.0
2009-10-22 13:25:00,46.21,46.25,46.19,46.24,3200.0,38.5588,38.5922,38.5421,38.5839,3200.0
2009-10-22 13:30:00,46.24,46.24,46.2,46.22,9400.0,38.5839,38.5839,38.5505,38.5672,9400.0
2009-10-22 13:35:00,46.22,46.25,46.22,46.24,1200.0,38.5672,38.5922,38.5672,38.5839,1200.0
2009-10-22 13:40:00,46.25,46.25,46.2,46.2,5300.0,38.5922,38.5922,38.5505,38.5505,5300.0
2009-10-22 13:45:00,46.21,46.24,46.2,46.21,2800.0,38.5588,38.5839,38.5505,38.5588,2800.0
2009-10-22 13:50:00,46.2,46.31,46.2,46.28,7700.0,38.5505,38.6423,38.5505,38.6172,7700.0
2009-10-22 13:55:00,46.25,46.3,46.25,46.3,5200.0,38.5922,38.6339,38.5922,38.6339,5200.0
2009-10-22 14:00:00,46.3,46.34,46.29,46.31,14200.0,38.6339,38.6673,38.6256,38.6423,14200.0
2009-10-22 14:05:00,46.32,46.34,46.28,46.3,8900.0,38.6506,38.6673,38.6172,38.6339,8900.0
2009-10-22 14:10:00,46.3,46.36,46.3,46.35,7000.0,38.6339,38.684,38.6339,38.6757,7000.0
2009-10-22 14:15:00,46.36,46.43,46.32,46.34,6900.0,38.684,38.7424,38.6506,38.6673,6900.0
2009-10-22 14:20:00,46.32,46.41,46.31,46.38,8500.0,38.6506,38.7257,38.6423,38.7007,8500.0
2009-10-22 14:25:00,46.39,46.44,46.36,46.39,9000.0,38.709,38.7508,38.684,38.709,9000.0
2009-10-22 14:30:00,46.39,46.44,46.39,46.4,3700.0,38.709,38.7508,38.709,38.7174,3700.0
2009-10-22 14:35:00,46.42,46.47,46.41,46.44,11500.0,38.7341,38.7758,38.7257,38.7508,11500.0
2009-10-22 14:40:00,46.44,46.46,46.39,46.42,6600.0,38.7508,38.7674,38.709,38.7341,6600.0
2009-10-22 14:45:00,46.43,46.45,46.38,46.38,4100.0,38.7424,38.7591,38.7007,38.7007,4100.0
2009-10-22 14:50:00,46.38,46.44,46.38,46.43,6600.0,38.7007,38.7508,38.7007,38.7424,6600.0
2009-10-22 14:55:00,46.43,46.49,46.43,46.49,8500.0,38.7424,38.7925,38.7424,38.7925,8500.0
2009-10-22 15:00:00,46.5,46.5,46.43,46.48,14400.0,38.8008,38.8008,38.7424,38.7841,14400.0
2009-10-22 15:05:00,46.48,46.48,46.44,46.47,5500.0,38.7841,38.7841,38.7508,38.7758,5500.0
2009-10-22 15:10:00,46.47,46.49,46.45,46.46,8800.0,38.7758,38.7925,38.7591,38.7674,8800.0
2009-10-22 15:15:00,46.46,46.55,46.46,46.51,15900.0,38.7674,38.8425,38.7674,38.8092,15900.0
2009-10-22 15:20:00,46.51,46.56,46.48,46.56,12800.0,38.8092,38.8509,38.7841,38.8509,12800.0
2009-10-22 15:25:00,46.56,46.59,46.5,46.53,13000.0,38.8509,38.8759,38.8008,38.8259,13000.0
2009-10-22 15:30:00,46.54,46.56,46.49,46.5,16400.0,38.8342,38.8509,38.7925,38.8008,16400.0
2009-10-22 15:35:00,46.48,46.49,46.42,46.43,28300.0,38.7841,38.7925,38.7341,38.7424,28300.0
2009-10-22 15:40:00,46.44,46.44,46.39,46.42,16200.0,38.7508,38.7508,38.709,38.7341,16200.0
2009-10-22 15:45:00,46.44,46.44,46.39,46.4,16900.0,38.7508,38.7508,38.709,38.7174,16900.0
2009-10-22 15:50:00,46.4,46.43,46.32,46.32,34900.0,38.7174,38.7424,38.6506,38.6506,34900.0
2009-10-22 15:55:00,46.32,46.35,46.28,46.34,53200.0,38.6506,38.6757,38.6172,38.6673,53200.0
2009-10-23 09:30:00,46.22,46.39,46.15,46.16,33700.0,38.5672,38.709,38.5088,38.5171,33700.0
2009-10-23 09:35:00,46.15,46.24,46.1,46.22,32600.0,38.5088,38.5839,38.4671,38.5672,32600.0
2009-10-23 09:40:00,46.21,46.25,46.17,46.19,22000.0,38.5588,38.5922,38.5255,38.5421,22000.0
2009-10-23 09:45:00,46.17,46.2,46.13,46.2,32900.0,38.5255,38.5505,38.4921,38.5505,32900.0
2009-10-23 09:50:00,46.2,46.24,46.15,46.17,15600.0,38.5505,38.5839,38.5088,38.5255,15600.0
2009-10-23 09:55:00,46.17,46.2,46.09,46.18,35900.0,38.5255,38.5505,38.4587,38.5338,35900.0
2009-10-23 10:00:00,46.19,46.32,45.96,45.96,16700.0,38.5421,38.6506,38.3502,38.3502,16700.0
2009-10-23 10:05:00,45.96,45.96,45.8,45.88,15200.0,38.3502,38.3502,38.2167,38.2835,15200.0
2009-10-23 10:10:00,45.88,45.88,45.7,45.75,17200.0,38.2835,38.2835,38.1333,38.175,17200.0
2009-10-23 10:15:00,45.76,45.86,45.73,45.83,10400.0,38.1833,38.2668,38.1583,38.2418,10400.0
2009-10-23 10:20:00,45.85,45.88,45.8,45.84,13800.0,38.2584,38.2835,38.2167,38.2501,13800.0
2009-10-23 10:25:00,45.88,45.93,45.71,45.93,85600.0,38.2835,38.3252,38.1416,38.3252,85600.0
2009-10-23 10:30:00,45.92,45.94,45.83,45.91,20300.0,38.3169,38.3335,38.2418,38.3085,20300.0
2009-10-23 10:35:00,45.9,46.0,45.88,45.99,11900.0,38.3002,38.3836,38.2835,38.3753,11900.0
2009-10-23 10:40:00,46.0,46.04,45.98,45.98,12700.0,38.3836,38.417,38.3669,38.3669,12700.0
2009-10-23 10:45:00,45.98,46.05,45.92,46.04,17500.0,38.3669,38.4253,38.3169,38.417,17500.0
2009-10-23 10:50:00,46.02,46.05,46.0,46.05,22300.0,38.4003,38.4253,38.3836,38.4253,22300.0
2009-10-23 10:55:00,46.04,46.04,45.95,45.98,27400.0,38.417,38.417,38.3419,38.3669,27400.0
2009-10-23 11:00:00,45.97,46.0,45.91,45.91,12000.0,38.3586,38.3836,38.3085,38.3085,12000.0
2009-10-23 11:05:00,45.91,45.98,45.88,45.98,11000.0,38.3085,38.3669,38.2835,38.3669,11000.0
2009-10-23 11:10:00,46.02,46.03,45.95,45.96,6500.0,38.4003,38.4086,38.3419,38.3502,6500.0
2009-10-23 11:15:00,45.96,45.96,45.73,45.77,11000.0,38.3502,38.3502,38.1583,38.1917,11000.0
2009-10-23 11:20:00,45.77,45.78,45.7,45.76,7500.0,38.1917,38.2,38.1333,38.1833,7500.0
2009-10-23 11:25:00,45.76,45.83,45.76,45.83,6900.0,38.1833,38.2418,38.1833,38.2418,6900.0
2009-10-23 11:30:00,45.85,45.85,45.76,45.78,6600.0,38.2584,38.2584,38.1833,38.2,6600.0
2009-10-23 11:35:00,45.8,45.95,45.8,45.93,22100.0,38.2167,38.3419,38.2167,38.3252,22100.0
2009-10-23 11:40:00,45.93,46.0,45.93,46.0,6700.0,38.3252,38.3836,38.3252,38.3836,6700.0
2009-10-23 11:45:00,46.0,46.03,46.0,46.02,13300.0,38.3836,38.4086,38.3836,38.4003,13300.0
2009-10-23 11:50:00,46.02,46.13,46.02,46.1,10300.0,38.4003,38.4921,38.4003,38.4671,10300.0
2009-10-23 11:55:00,46.12,46.14,46.08,46.14,22600.0,38.4837,38.5004,38.4504,38.5004,22600.0
2009-10-23 12:00:00,46.13,46.17,46.13,46.17,12500.0,38.4921,38.5255,38.4921,38.5255,12500.0
2009-10-23 12:05:00,46.17,46.24,46.16,46.21,17900.0,38.5255,38.5839,38.5171,38.5588,17900.0
2009-10-23 12:10:00,46.21,46.24,46.17,46.2,18800.0,38.5588,38.5839,38.5255,38.5505,18800.0
2009-10-23 12:15:00,46.21,46.23,46.2,46.23,14400.0,38.5588,38.5755,38.5505,38.5755,14400.0
2009-10-23 12:20:00,46.24,46.24,46.19,46.23,29100.0,38.5839,38.5839,38.5421,38.5755,29100.0
2009-10-23 12:25:00,46.23,46.24,46.2,46.24,5200.0,38.5755,38.5839,38.5505,38.5839,5200.0
2009-10-23 12:30:00,46.23,46.23,46.2,46.2,4900.0,38.5755,38.5755,38.5505,38.5505,4900.0
2009-10-23 12:35:00,46.2,46.28,46.2,46.27,6900.0,38.5505,38.6172,38.5505,38.6089,6900.0
2009-10-23 12:40:00,46.27,46.27,46.23,46.25,8300.0,38.6089,38.6089,38.5755,38.5922,8300.0
2009-10-23 12:45:00,46.26,46.37,46.26,46.36,7300.0,38.6006,38.6923,38.6006,38.684,7300.0
2009-10-23 12:50:00,46.35,46.35,46.29,46.32,4100.0,38.6757,38.6757,38.6256,38.6506,4100.0
2009-10-23 12:55:00,46.31,46.32,46.2,46.2,3300.0,38.6423,38.6506,38.5505,38.5505,3300.0
2009-10-23 13:00:00,46.19,46.23,46.19,46.21,23600.0,38.5421,38.5755,38.5421,38.5588,23600.0
2009-10-23 13:05:00,46.22,46.23,46.21,46.23,8600.0,38.5672,38.5755,38.5588,38.5755,8600.0
2009-10-23 13:10:00,46.22,46.36,46.22,46.35,14200.0,38.5672,38.684,38.5672,38.6757,14200.0
2009-10-23 13:15:00,46.35,46.36,46.31,46.32,7600.0,38.6757,38.684,38.6423,38.6506,7600.0
2009-10-23 13:20:00,46.31,46.31,46.24,46.26,29200.0,38.6423,38.6423,38.5839,38.6006,29200.0
2009-10-23 13:25:00,46.27,46.28,46.21,46.22,6900.0,38.6089,38.6172,38.5588,38.5672,6900.0
2009-10-23 13:30:00,46.23,46.23,45.99,46.04,19500.0,38.5755,38.5755,38.3753,38.417,19500.0
2009-10-23 13:35:00,46.05,46.07,45.98,46.0,14600.0,38.4253,38.442,38.3669,38.3836,14600.0
2009-10-23 13:40:00,46.02,46.08,45.98,46.05,6700.0,38.4003,38.4504,38.3669,38.4253,6700.0
2009-10-23 13:45:00,46.04,46.11,46.02,46.11,17800.0,38.417,38.4754,38.4003,38.4754,17800.0
2009-10-23 13:50:00,46.11,46.19,46.11,46.15,14200.0,38.4754,38.5421,38.4754,38.5088,14200.0
2009-10-23 13:55:00,46.16,46.19,46.14,46.19,9900.0,38.5171,38.5421,38.5004,38.5421,9900.0
2009-10-23 14:00:00,46.18,46.18,46.14,46.15,18000.0,38.5338,38.5338,38.5004,38.5088,18000.0
2009-10-23 14:05:00,46.15,46.22,46.14,46.2,18100.0,38.5088,38.5672,38.5004,38.5505,18100.0
2009-10-23 14:10:00,46.19,46.26,46.17,46.23,9600.0,38.5421,38.6006,38.5255,38.5755,9600.0
2009-10-23 14:15:00,46.24,46.27,46.23,46.27,9100.0,38.5839,38.6089,38.5755,38.6089,9100.0
2009-10-23 14:20:00,46.28,46.36,46.28,46.33,9100.0,38.6172,38.684,38.6172,38.659,9100.0
2009-10-23 14:25:00,46.32,46.32,46.29,46.3,10300.0,38.6506,38.6506,38.6256,38.6339,10300.0
2009-10-23 14:30:00,46.3,46.34,46.29,46.3,49400.0,38.6339,38.6673,38.6256,38.6339,49400.0
2009-10-23 14:35:00,46.3,46.3,46.28,46.29,8300.0,38.6339,38.6339,38.6172,38.6256,8300.0
2009-10-23 14:40:00,46.29,46.31,46.24,46.29,17700.0,38.6256,38.6423,38.5839,38.6256,17700.0
2009-10-23 14:45:00,46.29,46.3,46.22,46.22,6100.0,38.6256,38.6339,38.5672,38.5672,6100.0
2009-10-23 14:50:00,46.23,46.24,46.1,46.11,29400.0,38.5755,38.5839,38.4671,38.4754,29400.0
2009-10-23 14:55:00,46.11,46.12,46.08,46.1,9000.0,38.4754,38.4837,38.4504,38.4671,9000.0
2009-10-23 15:00:00,46.1,46.17,46.1,46.15,32600.0,38.4671,38.5255,38.4671,38.5088,32600.0
2009-10-23 15:05:00,46.15,46.31,46.14,46.3,33600.0,38.5088,38.6423,38.5004,38.6339,33600.0
2009-10-23 15:10:00,46.3,46.4,46.28,46.39,28400.0,38.6339,38.7174,38.6172,38.709,28400.0
2009-10-23 15:15:00,46.39,46.4,46.31,46.33,11300.0,38.709,38.7174,38.6423,38.659,11300.0
2009-10-23 15:20:00,46.33,46.35,46.28,46.28,22400.0,38.659,38.6757,38.6172,38.6172,22400.0
2009-10-23 15:25:00,46.27,46.28,46.19,46.25,19200.0,38.6089,38.6172,38.5421,38.5922,19200.0
2009-10-23 15:30:00,46.25,46.25,46.12,46.15,25600.0,38.5922,38.5922,38.4837,38.5088,25600.0
2009-10-23 15:35:00,46.14,46.15,46.03,46.07,36800.0,38.5004,38.5088,38.4086,38.442,36800.0
2009-10-23 15:40:00,46.07,46.13,46.03,46.13,44200.0,38.442,38.4921,38.4086,38.4921,44200.0
2009-10-23 15:45:00,46.12,46.19,46.09,46.18,32200.0,38.4837,38.5421,38.4587,38.5338,32200.0
2009-10-23 15:50:00,46.18,46.2,46.13,46.15,41200.0,38.5338,38.5505,38.4921,38.5088,41200.0
2009-10-23 15:55:00,46.15,46.16,46.11,46.13,79200.0,38.5088,38.5171,38.4754,38.4921,79200.0
2009-10-26 09:30:00,46.15,46.44,46.15,46.44,18500.0,38.5088,38.7508,38.5088,38.7508,18500.0
2009-10-26 09:35:00,46.44,46.53,46.36,46.53,15700.0,38.7508,38.8259,38.684,38.8259,15700.0
2009-10-26 09:40:00,46.5,46.56,46.47,46.55,11200.0,38.8008,38.8509,38.7758,38.8425,11200.0
2009-10-26 09:45:00,46.57,46.8,46.57,46.75,37900.0,38.8592,39.0511,38.8592,39.0094,37900.0
2009-10-26 09:50:00,46.76,46.82,46.74,46.78,17800.0,39.0178,39.0678,39.0011,39.0345,17800.0
2009-10-26 09:55:00,46.77,46.83,46.75,46.78,18900.0,39.0261,39.0762,39.0094,39.0345,18900.0
2009-10-26 10:00:00,46.78,46.88,46.78,46.83,12500.0,39.0345,39.1179,39.0345,39.0762,12500.0
2009-10-26 10:05:00,46.83,46.87,46.78,46.85,21000.0,39.0762,39.1096,39.0345,39.0929,21000.0
2009-10-26 10:10:00,46.84,46.89,46.82,46.82,12300.0,39.0845,39.1262,39.0678,39.0678,12300.0
2009-10-26 10:15:00,46.83,46.85,46.76,46.8,12000.0,39.0762,39.0929,39.0178,39.0511,12000.0
2009-10-26 10:20:00,46.8,46.82,46.71,46.76,21000.0,39.0511,39.0678,38.9761,39.0178,21000.0
2009-10-26 10:25:00,46.76,46.8,46.7,46.7,11200.0,39.0178,39.0511,38.9677,38.9677,11200.0
2009-10-26 10:30:00,46.7,46.79,46.69,46.75,14300.0,38.9677,39.0428,38.9594,39.0094,14300.0
2009-10-26 10:35:00,46.75,46.75,46.57,46.6,13800.0,39.0094,39.0094,38.8592,38.8843,13800.0
2009-10-26 10:40:00,46.61,46.68,46.59,46.64,15800.0,38.8926,38.951,38.8759,38.9176,15800.0
2009-10-26 10:45:00,46.65,46.68,46.6,46.66,19900.0,38.926,38.951,38.8843,38.9343,19900.0
2009-10-26 10:50:00,46.64,46.64,46.57,46.58,9700.0,38.9176,38.9176,38.8592,38.8676,9700.0
2009-10-26 10:55:00,46.58,46.58,46.46,46.56,21700.0,38.8676,38.8676,38.7674,38.8509,21700.0
2009-10-26 11:00:00,46.55,46.56,46.49,46.56,13000.0,38.8425,38.8509,38.7925,38.8509,13000.0
2009-10-26 11:05:00,46.56,46.75,46.56,46.74,27200.0,38.8509,39.0094,38.8509,39.0011,27200.0
2009-10-26 11:10:00,46.73,46.74,46.55,46.56,16600.0,38.9927,39.0011,38.8425,38.8509,16600.0
2009-10-26 11:15:00,46.56,46.59,46.42,46.42,15000.0,38.8509,38.8759,38.7341,38.7341,15000.0
2009-10-26 11:20:00,46.44,46.49,46.35,46.35,19300.0,38.7508,38.7925,38.6757,38.6757,19300.0
2009-10-26 11:25:00,46.35,46.42,46.28,46.29,20500.0,38.6757,38.7341,38.6172,38.6256,20500.0
2009-10-26 11:30:00,46.27,46.27,45.94,46.02,53600.0,38.6089,38.6089,38.3335,38.4003,53600.0
2009-10-26 11:35:00,46.02,46.05,45.82,45.94,39300.0,38.4003,38.4253,38.2334,38.3335,39300.0
2009-10-26 11:40:00,45.93,45.93,45.85,45.91,30400.0,38.3252,38.3252,38.2584,38.3085,30400.0
2009-10-26 11:45:00,45.9,45.95,45.86,45.87,15700.0,38.3002,38.3419,38.2668,38.2751,15700.0
2009-10-26 11:50:00,45.88,45.92,45.75,45.76,16000.0,38.2835,38.3169,38.175,38.1833,16000.0
2009-10-26 11:55:00,45.77,45.83,45.62,45.65,43100.0,38.1917,38.2418,38.0665,38.0916,43100.0
2009-10-26 12:00:00,45.64,45.79,45.63,45.74,46300.0,38.0832,38.2084,38.0749,38.1667,46300.0
2009-10-26 12:05:00,45.73,45.78,45.69,45.72,30200.0,38.1583,38.2,38.1249,38.15,30200.0
2009-10-26 12:10:00,45.71,45.9,45.7,45.88,25100.0,38.1416,38.3002,38.1333,38.2835,25100.0
2009-10-26 12:15:00,45.91,45.93,45.84,45.92,16400.0,38.3085,38.3252,38.2501,38.3169,16400.0
2009-10-26 12:20:00,45.94,45.98,45.92,45.98,25100.0,38.3335,38.3669,38.3169,38.3669,25100.0
2009-10-26 12:25:00,45.99,46.02,45.97,46.0,22700.0,38.3753,38.4003,38.3586,38.3836,22700.0
2009-10-26 12:30:00,46.0,46.01,45.99,46.0,11400.0,38.3836,38.392,38.3753,38.3836,11400.0
2009-10-26 12:35:00,46.0,46.07,45.98,46.07,20900.0,38.3836,38.442,38.3669,38.442,20900.0
2009-10-26 12:40:00,46.07,46.07,45.97,45.98,18300.0,38.442,38.442,38.3586,38.3669,18300.0
2009-10-26 12:45:00,45.98,46.03,45.97,46.03,26500.0,38.3669,38.4086,38.3586,38.4086,26500.0
2009-10-26 12:50:00,46.04,46.04,45.99,46.04,12600.0,38.417,38.417,38.3753,38.417,12600.0
2009-10-26 12:55:00,46.06,46.12,46.05,46.07,9600.0,38.4337,38.4837,38.4253,38.442,9600.0
2009-10-26 13:00:00,46.06,46.06,45.99,46.0,17200.0,38.4337,38.4337,38.3753,38.3836,17200.0
2009-10-26 13:05:00,46.0,46.01,46.0,46.0,6500.0,38.3836,38.392,38.3836,38.3836,6500.0
2009-10-26 13:10:00,46.0,46.01,45.92,45.97,27700.0,38.3836,38.392,38.3169,38.3586,27700.0
2009-10-26 13:15:00,45.97,46.01,45.92,45.92,6000.0,38.3586,38.392,38.3169,38.3169,6000.0
2009-10-26 13:20:00,45.92,45.93,45.79,45.8,7600.0,38.3169,38.3252,38.2084,38.2167,7600.0
2009-10-26 13:25:00,45.8,45.9,45.79,45.87,9800.0,38.2167,38.3002,38.2084,38.2751,9800.0
2009-10-26 13:30:00,45.88,46.0,45.88,46.0,7900.0,38.2835,38.3836,38.2835,38.3836,7900.0
2009-10-26 13:35:00,46.0,46.03,45.99,46.0,8200.0,38.3836,38.4086,38.3753,38.3836,8200.0
2009-10-26 13:40:00,46.0,46.08,46.0,46.05,8800.0,38.3836,38.4504,38.3836,38.4253,8800.0
2009-10-26 13:45:00,46.05,46.06,45.98,46.0,10700.0,38.4253,38.4337,38.3669,38.3836,10700.0
2009-10-26 13:50:00,46.0,46.03,45.94,46.03,17700.0,38.3836,38.4086,38.3335,38.4086,17700.0
2009-10-26 13:55:00,46.04,46.08,46.0,46.0,6000.0,38.417,38.4504,38.3836,38.3836,6000.0
2009-10-26 14:00:00,46.0,46.09,46.0,46.04,11500.0,38.3836,38.4587,38.3836,38.417,11500.0
2009-10-26 14:05:00,46.03,46.04,46.0,46.0,13300.0,38.4086,38.417,38.3836,38.3836,13300.0
2009-10-26 14:10:00,46.0,46.06,45.99,46.05,14300.0,38.3836,38.4337,38.3753,38.4253,14300.0
2009-10-26 14:15:00,46.04,46.04,45.98,46.01,49200.0,38.417,38.417,38.3669,38.392,49200.0
2009-10-26 14:20:00,46.02,46.07,45.99,46.0,14300.0,38.4003,38.442,38.3753,38.3836,14300.0
2009-10-26 14:25:00,46.0,46.06,45.99,46.05,10600.0,38.3836,38.4337,38.3753,38.4253,10600.0
2009-10-26 14:30:00,46.05,46.05,45.92,45.92,9800.0,38.4253,38.4253,38.3169,38.3169,9800.0
2009-10-26 14:35:00,45.92,46.02,45.83,46.02,22400.0,38.3169,38.4003,38.2418,38.4003,22400.0
2009-10-26 14:40:00,46.03,46.03,45.9,45.9,18500.0,38.4086,38.4086,38.3002,38.3002,18500.0
2009-10-26 14:45:00,45.88,46.0,45.88,45.93,11600.0,38.2835,38.3836,38.2835,38.3252,11600.0
2009-10-26 14:50:00,45.93,46.0,45.91,45.99,18500.0,38.3252,38.3836,38.3085,38.3753,18500.0
2009-10-26 14:55:00,45.98,46.11,45.98,46.0,12400.0,38.3669,38.4754,38.3669,38.3836,12400.0
2009-10-26 15:00:00,46.0,46.04,45.99,46.04,8700.0,38.3836,38.417,38.3753,38.417,8700.0
2009-10-26 15:05:00,46.02,46.03,45.89,45.93,18300.0,38.4003,38.4086,38.2918,38.3252,18300.0
2009-10-26 15:10:00,45.91,45.95,45.89,45.92,11200.0,38.3085,38.3419,38.2918,38.3169,11200.0
2009-10-26 15:15:00,45.91,46.01,45.89,45.98,16000.0,38.3085,38.392,38.2918,38.3669,16000.0
2009-10-26 15:20:00,45.98,46.03,45.96,46.03,14500.0,38.3669,38.4086,38.3502,38.4086,14500.0
2009-10-26 15:25:00,46.02,46.02,45.93,45.98,29700.0,38.4003,38.4003,38.3252,38.3669,29700.0
2009-10-26 15:30:00,45.98,46.0,45.94,45.96,29900.0,38.3669,38.3836,38.3335,38.3502,29900.0
2009-10-26 15:35:00,45.95,46.01,45.87,45.91,29700.0,38.3419,38.392,38.2751,38.3085,29700.0
2009-10-26 15:40:00,45.92,45.98,45.91,45.96,29400.0,38.3169,38.3669,38.3085,38.3502,29400.0
2009-10-26 15:45:00,45.96,46.15,45.96,46.11,29300.0,38.3502,38.5088,38.3502,38.4754,29300.0
2009-10-26 15:50:00,46.11,46.11,46.02,46.02,46400.0,38.4754,38.4754,38.4003,38.4003,46400.0
2009-10-26 15:55:00,46.02,46.05,45.94,45.94,43500.0,38.4003,38.4253,38.3335,38.3335,43500.0
2009-10-27 09:30:00,46.64,46.79,45.65,45.69,34900.0,38.9176,39.0428,38.0916,38.1249,34900.0
2009-10-27 09:35:00,45.74,46.13,45.74,46.05,61400.0,38.1667,38.4921,38.1667,38.4253,61400.0
2009-10-27 09:40:00,46.1,46.1,45.92,46.03,28500.0,38.4671,38.4671,38.3169,38.4086,28500.0
2009-10-27 09:45:00,46.05,46.21,46.01,46.05,30200.0,38.4253,38.5588,38.392,38.4253,30200.0
2009-10-27 09:50:00,46.09,46.13,46.0,46.01,28400.0,38.4587,38.4921,38.3836,38.392,28400.0
2009-10-27 09:55:00,46.0,46.02,45.76,45.82,40400.0,38.3836,38.4003,38.1833,38.2334,40400.0
2009-10-27 10:00:00,45.81,45.82,45.38,45.52,62900.0,38.2251,38.2334,37.8663,37.9831,62900.0
2009-10-27 10:05:00,45.52,45.53,45.34,45.48,35400.0,37.9831,37.9914,37.8329,37.9497,35400.0
2009-10-27 10:10:00,45.49,45.7,45.49,45.68,23400.0,37.9581,38.1333,37.9581,38.1166,23400.0
2009-10-27 10:15:00,45.69,45.72,45.55,45.57,27400.0,38.1249,38.15,38.0081,38.0248,27400.0
2009-10-27 10:20:00,45.6,45.64,45.49,45.52,24300.0,38.0498,38.0832,37.9581,37.9831,24300.0
2009-10-27 10:25:00,45.54,45.68,45.54,45.68,22600.0,37.9998,38.1166,37.9998,38.1166,22600.0
2009-10-27 10:30:00,45.69,45.7,45.51,45.68,31600.0,38.1249,38.1333,37.9747,38.1166,31600.0
2009-10-27 10:35:00,45.7,45.76,45.62,45.71,29900.0,38.1333,38.1833,38.0665,38.1416,29900.0
2009-10-27 10:40:00,45.7,45.84,45.7,45.72,33600.0,38.1333,38.2501,38.1333,38.15,33600.0
2009-10-27 10:45:00,45.74,45.79,45.66,45.7,27100.0,38.1667,38.2084,38.0999,38.1333,27100.0
2009-10-27 10:50:00,45.7,45.7,45.52,45.54,25900.0,38.1333,38.1333,37.9831,37.9998,25900.0
2009-10-27 10:55:00,45.54,45.61,45.5,45.57,14000.0,37.9998,38.0582,37.9664,38.0248,14000.0
2009-10-27 11:00:00,45.6,45.64,45.5,45.53,18100.0,38.0498,38.0832,37.9664,37.9914,18100.0
2009-10-27 11:05:00,45.52,45.55,45.38,45.46,24800.0,37.9831,38.0081,37.8663,37.933,24800.0
2009-10-27 11:10:00,45.46,45.51,45.34,45.42,18700.0,37.933,37.9747,37.8329,37.8996,18700.0
2009-10-27 11:15:00,45.42,45.48,45.38,45.48,13400.0,37.8996,37.9497,37.8663,37.9497,13400.0
2009-10-27 11:20:00,45.5,45.54,45.43,45.43,15100.0,37.9664,37.9998,37.908,37.908,15100.0
2009-10-27 11:25:00,45.42,45.49,45.36,45.48,14100.0,37.8996,37.9581,37.8496,37.9497,14100.0
2009-10-27 11:30:00,45.48,45.5,45.32,45.33,19800.0,37.9497,37.9664,37.8162,37.8245,19800.0
2009-10-27 11:35:00,45.33,45.36,45.26,45.26,23700.0,37.8245,37.8496,37.7661,37.7661,23700.0
2009-10-27 11:40:00,45.27,45.27,45.09,45.15,30700.0,37.7745,37.7745,37.6243,37.6743,30700.0
2009-10-27 11:45:00,45.15,45.17,45.02,45.04,37300.0,37.6743,37.691,37.5659,37.5826,37300.0
2009-10-27 11:50:00,45.04,45.07,44.92,44.99,37700.0,37.5826,37.6076,37.4824,37.5408,37700.0
2009-10-27 11:55:00,44.99,45.07,44.99,45.04,15700.0,37.5408,37.6076,37.5408,37.5826,15700.0
2009-10-27 12:00:00,45.05,45.11,45.04,45.05,30500.0,37.5909,37.641,37.5826,37.5909,30500.0
2009-10-27 12:05:00,45.05,45.14,45.04,45.13,28700.0,37.5909,37.666,37.5826,37.6577,28700.0
2009-10-27 12:10:00,45.13,45.23,45.13,45.23,10300.0,37.6577,37.7411,37.6577,37.7411,10300.0
2009-10-27 12:15:00,45.23,45.34,45.2,45.2,15100.0,37.7411,37.8329,37.7161,37.7161,15100.0
2009-10-27 12:20:00,45.19,45.25,45.16,45.2,14000.0,37.7077,37.7578,37.6827,37.7161,14000.0
2009-10-27 12:25:00,45.21,45.28,45.2,45.27,18400.0,37.7244,37.7828,37.7161,37.7745,18400.0
2009-10-27 12:30:00,45.27,45.39,45.27,45.39,14200.0,37.7745,37.8746,37.7745,37.8746,14200.0
2009-10-27 12:35:00,45.38,45.5,45.35,45.5,17500.0,37.8663,37.9664,37.8412,37.9664,17500.0
2009-10-27 12:40:00,45.51,45.68,45.5,45.67,27400.0,37.9747,38.1166,37.9664,38.1082,27400.0
2009-10-27 12:45:00,45.67,45.67,45.52,45.52,21500.0,38.1082,38.1082,37.9831,37.9831,21500.0
2009-10-27 12:50:00,45.51,45.53,45.32,45.32,11800.0,37.9747,37.9914,37.8162,37.8162,11800.0
2009-10-27 12:55:00,45.35,45.45,45.34,45.39,10300.0,37.8412,37.9247,37.8329,37.8746,10300.0
2009-10-27 13:00:00,45.4,45.4,45.38,45.38,2800.0,37.883,37.883,37.8663,37.8663,2800.0
2009-10-27 13:05:00,45.38,45.38,45.16,45.23,16800.0,37.8663,37.8663,37.6827,37.7411,16800.0
2009-10-27 13:10:00,45.23,45.25,45.11,45.24,21300.0,37.7411,37.7578,37.641,37.7494,21300.0
2009-10-27 13:15:00,45.23,45.23,45.17,45.17,7000.0,37.7411,37.7411,37.691,37.691,7000.0
2009-10-27 13:20:00,45.21,45.22,45.09,45.13,24500.0,37.7244,37.7328,37.6243,37.6577,24500.0
2009-10-27 13:25:00,45.13,45.14,45.09,45.1,6900.0,37.6577,37.666,37.6243,37.6326,6900.0
2009-10-27 13:30:00,45.09,45.19,45.03,45.03,30100.0,37.6243,37.7077,37.5742,37.5742,30100.0
2009-10-27 13:35:00,45.06,45.15,45.03,45.05,18600.0,37.5992,37.6743,37.5742,37.5909,18600.0
2009-10-27 13:40:00,45.05,45.12,45.05,45.09,28900.0,37.5909,37.6493,37.5909,37.6243,28900.0
2009-10-27 13:45:00,45.07,45.08,45.02,45.06,17400.0,37.6076,37.6159,37.5659,37.5992,17400.0
2009-10-27 13:50:00,45.07,45.08,44.99,44.99,21600.0,37.6076,37.6159,37.5408,37.5408,21600.0
2009-10-27 13:55:00,44.99,45.01,44.94,44.98,18600.0,37.5408,37.5575,37.4991,37.5325,18600.0
2009-10-27 14:00:00,44.99,45.0,44.95,44.95,20400.0,37.5408,37.5492,37.5075,37.5075,20400.0
2009-10-27 14:05:00,44.95,45.01,44.95,45.01,13000.0,37.5075,37.5575,37.5075,37.5575,13000.0
2009-10-27 14:10:00,45.0,45.14,45.0,45.09,27900.0,37.5492,37.666,37.5492,37.6243,27900.0
2009-10-27 14:15:00,45.09,45.15,45.07,45.1,43600.0,37.6243,37.6743,37.6076,37.6326,43600.0
2009-10-27 14:20:00,45.09,45.11,44.99,45.0,24100.0,37.6243,37.641,37.5408,37.5492,24100.0
2009-10-27 14:25:00,45.01,45.12,45.0,45.0,20000.0,37.5575,37.6493,37.5492,37.5492,20000.0
2009-10-27 14:30:00,45.01,45.04,44.94,45.04,27700.0,37.5575,37.5826,37.4991,37.5826,27700.0
2009-10-27 14:35:00,45.06,45.08,44.94,45.0,26200.0,37.5992,37.6159,37.4991,37.5492,26200.0
2009-10-27 14:40:00,45.01,45.08,44.95,44.96,15800.0,37.5575,37.6159,37.5075,37.5158,15800.0
2009-10-27 14:45:00,44.96,45.05,44.96,45.02,13800.0,37.5158,37.5909,37.5158,37.5659,13800.0
2009-10-27 14:50:00,45.04,45.18,45.04,45.14,12200.0,37.5826,37.6994,37.5826,37.666,12200.0
2009-10-27 14:55:00,45.15,45.22,45.12,45.13,12700.0,37.6743,37.7328,37.6493,37.6577,12700.0
2009-10-27 15:00:00,45.12,45.17,45.06,45.16,29400.0,37.6493,37.691,37.5992,37.6827,29400.0
2009-10-27 15:05:00,45.16,45.16,45.01,45.01,24400.0,37.6827,37.6827,37.5575,37.5575,24400.0
2009-10-27 15:10:00,45.0,45.05,44.99,45.05,13900.0,37.5492,37.5909,37.5408,37.5909,13900.0
2009-10-27 15:15:00,45.06,45.06,44.95,44.95,26300.0,37.5992,37.5992,37.5075,37.5075,26300.0
2009-10-27 15:20:00,44.94,44.96,44.82,44.89,50400.0,37.4991,37.5158,37.399,37.4574,50400.0
2009-10-27 15:25:00,44.89,44.93,44.82,44.84,27100.0,37.4574,37.4908,37.399,37.4157,27100.0
2009-10-27 15:30:00,44.84,44.91,44.65,44.66,47700.0,37.4157,37.4741,37.2571,37.2655,47700.0
2009-10-27 15:35:00,44.66,44.8,44.65,44.78,62700.0,37.2655,37.3823,37.2571,37.3656,62700.0
2009-10-27 15:40:00,44.78,44.94,44.77,44.93,49000.0,37.3656,37.4991,37.3573,37.4908,49000.0
2009-10-27 15:45:00,44.94,45.01,44.9,44.92,110800.0,37.4991,37.5575,37.4657,37.4824,110800.0
2009-10-27 15:50:00,44.92,45.02,44.9,44.98,82800.0,37.4824,37.5659,37.4657,37.5325,82800.0
2009-10-27 15:55:00,44.99,45.03,44.97,45.0,141600.0,37.5408,37.5742,37.5241,37.5492,141600.0
2009-10-28 09:30:00,44.76,44.84,44.66,44.74,25500.0,37.3489,37.4157,37.2655,37.3322,25500.0
2009-10-28 09:35:00,44.75,44.99,44.71,44.94,35700.0,37.3406,37.5408,37.3072,37.4991,35700.0
2009-10-28 09:40:00,44.94,45.17,44.89,45.1,74300.0,37.4991,37.691,37.4574,37.6326,74300.0
2009-10-28 09:45:00,45.1,45.16,45.03,45.05,66200.0,37.6326,37.6827,37.5742,37.5909,66200.0
2009-10-28 09:50:00,45.05,45.16,45.01,45.03,36200.0,37.5909,37.6827,37.5575,37.5742,36200.0
2009-10-28 09:55:00,45.01,45.15,44.95,45.04,27100.0,37.5575,37.6743,37.5075,37.5826,27100.0
2009-10-28 10:00:00,44.99,45.0,44.79,44.87,30500.0,37.5408,37.5492,37.374,37.4407,30500.0
2009-10-28 10:05:00,44.86,44.86,44.75,44.84,37700.0,37.4324,37.4324,37.3406,37.4157,37700.0
2009-10-28 10:10:00,44.85,44.94,44.79,44.83,25400.0,37.424,37.4991,37.374,37.4073,25400.0
2009-10-28 10:15:00,44.85,44.96,44.81,44.95,13400.0,37.424,37.5158,37.3906,37.5075,13400.0
2009-10-28 10:20:00,44.98,44.99,44.86,44.87,11100.0,37.5325,37.5408,37.4324,37.4407,11100.0
2009-10-28 10:25:00,44.89,44.9,44.8,44.8,16200.0,37.4574,37.4657,37.3823,37.3823,16200.0
2009-10-28 10:30:00,44.78,45.0,44.76,45.0,32500.0,37.3656,37.5492,37.3489,37.5492,32500.0
2009-10-28 10:35:00,45.0,45.0,44.93,44.99,25700.0,37.5492,37.5492,37.4908,37.5408,25700.0
2009-10-28 10:40:00,44.99,45.0,44.93,44.96,17700.0,37.5408,37.5492,37.4908,37.5158,17700.0
2009-10-28 10:45:00,44.96,45.0,44.9,44.93,22200.0,37.5158,37.5492,37.4657,37.4908,22200.0
2009-10-28 10:50:00,44.91,44.91,44.77,44.8,22300.0,37.4741,37.4741,37.3573,37.3823,22300.0
2009-10-28 10:55:00,44.78,44.95,44.78,44.89,12400.0,37.3656,37.5075,37.3656,37.4574,12400.0
2009-10-28 11:00:00,44.91,44.91,44.8,44.86,22900.0,37.4741,37.4741,37.3823,37.4324,22900.0
2009-10-28 11:05:00,44.85,44.96,44.83,44.9,18300.0,37.424,37.5158,37.4073,37.4657,18300.0
2009-10-28 11:10:00,44.89,44.89,44.85,44.87,6200.0,37.4574,37.4574,37.424,37.4407,6200.0
2009-10-28 11:15:00,44.86,44.93,44.84,44.91,19500.0,37.4324,37.4908,37.4157,37.4741,19500.0
2009-10-28 11:20:00,44.94,44.94,44.85,44.86,9900.0,37.4991,37.4991,37.424,37.4324,9900.0
2009-10-28 11:25:00,44.86,44.88,44.85,44.85,9900.0,37.4324,37.4491,37.424,37.424,9900.0
2009-10-28 11:30:00,44.86,44.89,44.82,44.89,8700.0,37.4324,37.4574,37.399,37.4574,8700.0
2009-10-28 11:35:00,44.87,44.87,44.76,44.76,15200.0,37.4407,37.4407,37.3489,37.3489,15200.0
2009-10-28 11:40:00,44.75,44.77,44.69,44.74,25700.0,37.3406,37.3573,37.2905,37.3322,25700.0
2009-10-28 11:45:00,44.75,44.81,44.69,44.69,7600.0,37.3406,37.3906,37.2905,37.2905,7600.0
2009-10-28 11:50:00,44.69,44.73,44.68,44.7,4400.0,37.2905,37.3239,37.2822,37.2989,4400.0
2009-10-28 11:55:00,44.71,44.71,44.62,44.62,7700.0,37.3072,37.3072,37.2321,37.2321,7700.0
2009-10-28 12:00:00,44.61,44.63,44.6,44.62,7500.0,37.2238,37.2404,37.2154,37.2321,7500.0
2009-10-28 12:05:00,44.63,44.66,44.6,44.64,6500.0,37.2404,37.2655,37.2154,37.2488,6500.0
2009-10-28 12:10:00,44.62,44.65,44.6,44.65,4900.0,37.2321,37.2571,37.2154,37.2571,4900.0
2009-10-28 12:15:00,44.64,44.65,44.58,44.6,11200.0,37.2488,37.2571,37.1987,37.2154,11200.0
2009-10-28 12:20:00,44.6,44.62,44.47,44.47,16700.0,37.2154,37.2321,37.1069,37.1069,16700.0
2009-10-28 12:25:00,44.46,44.64,44.42,44.61,16900.0,37.0986,37.2488,37.0652,37.2238,16900.0
2009-10-28 12:30:00,44.61,44.61,44.53,44.53,14600.0,37.2238,37.2238,37.157,37.157,14600.0
2009-10-28 12:35:00,44.52,44.55,44.45,44.5,14900.0,37.1487,37.1737,37.0902,37.132,14900.0
2009-10-28 12:40:00,44.5,44.5,44.47,44.48,15300.0,37.132,37.132,37.1069,37.1153,15300.0
2009-10-28 12:45:00,44.49,44.5,44.47,44.5,6100.0,37.1236,37.132,37.1069,37.132,6100.0
2009-10-28 12:50:00,44.5,44.5,44.33,44.41,15400.0,37.132,37.132,36.9901,37.0569,15400.0
2009-10-28 12:55:00,44.41,44.53,44.4,44.52,14200.0,37.0569,37.157,37.0485,37.1487,14200.0
2009-10-28 13:00:00,44.51,44.62,44.47,44.62,9500.0,37.1403,37.2321,37.1069,37.2321,9500.0
2009-10-28 13:05:00,44.62,44.67,44.58,44.58,21100.0,37.2321,37.2738,37.1987,37.1987,21100.0
2009-10-28 13:10:00,44.59,44.6,44.57,44.59,24600.0,37.2071,37.2154,37.1904,37.2071,24600.0
2009-10-28 13:15:00,44.59,44.6,44.53,44.53,34500.0,37.2071,37.2154,37.157,37.157,34500.0
2009-10-28 13:20:00,44.53,44.59,44.52,44.56,12800.0,37.157,37.2071,37.1487,37.182,12800.0
2009-10-28 13:25:00,44.56,44.58,44.5,44.54,15300.0,37.182,37.1987,37.132,37.1653,15300.0
2009-10-28 13:30:00,44.53,44.6,44.51,44.53,11300.0,37.157,37.2154,37.1403,37.157,11300.0
2009-10-28 13:35:00,44.53,44.6,44.5,44.5,11600.0,37.157,37.2154,37.132,37.132,11600.0
2009-10-28 13:40:00,44.49,44.59,44.49,44.5,31900.0,37.1236,37.2071,37.1236,37.132,31900.0
2009-10-28 13:45:00,44.5,44.52,44.45,44.45,25300.0,37.132,37.1487,37.0902,37.0902,25300.0
2009-10-28 13:50:00,44.45,44.51,44.44,44.5,41200.0,37.0902,37.1403,37.0819,37.132,41200.0
2009-10-28 13:55:00,44.5,44.5,44.44,44.47,38900.0,37.132,37.132,37.0819,37.1069,38900.0
2009-10-28 14:00:00,44.46,44.5,44.41,44.5,25800.0,37.0986,37.132,37.0569,37.132,25800.0
2009-10-28 14:05:00,44.49,44.49,44.46,44.48,7500.0,37.1236,37.1236,37.0986,37.1153,7500.0
2009-10-28 14:10:00,44.47,44.48,44.4,44.41,24000.0,37.1069,37.1153,37.0485,37.0569,24000.0
2009-10-28 14:15:00,44.41,44.47,44.32,44.33,22800.0,37.0569,37.1069,36.9818,36.9901,22800.0
2009-10-28 14:20:00,44.34,44.38,44.23,44.38,13900.0,36.9985,37.0318,36.9067,37.0318,13900.0
2009-10-28 14:25:00,44.37,44.42,44.26,44.28,11000.0,37.0235,37.0652,36.9317,36.9484,11000.0
2009-10-28 14:30:00,44.28,44.36,44.24,44.24,20000.0,36.9484,37.0151,36.915,36.915,20000.0
2009-10-28 14:35:00,44.23,44.29,44.2,44.2,9800.0,36.9067,36.9567,36.8816,36.8816,9800.0
2009-10-28 14:40:00,44.2,44.36,44.19,44.34,16800.0,36.8816,37.0151,36.8733,36.9985,16800.0
2009-10-28 14:45:00,44.33,44.4,44.3,44.4,23700.0,36.9901,37.0485,36.9651,37.0485,23700.0
2009-10-28 14:50:00,44.41,44.41,44.32,44.35,20600.0,37.0569,37.0569,36.9818,37.0068,20600.0
2009-10-28 14:55:00,44.36,44.37,44.31,44.31,17900.0,37.0151,37.0235,36.9734,36.9734,17900.0
2009-10-28 15:00:00,44.31,44.35,44.28,44.31,40300.0,36.9734,37.0068,36.9484,36.9734,40300.0
2009-10-28 15:05:00,44.31,44.39,44.3,44.31,19900.0,36.9734,37.0402,36.9651,36.9734,19900.0
2009-10-28 15:10:00,44.31,44.34,44.26,44.28,50000.0,36.9734,36.9985,36.9317,36.9484,50000.0
2009-10-28 15:15:00,44.29,44.3,44.28,44.28,40600.0,36.9567,36.9651,36.9484,36.9484,40600.0
2009-10-28 15:20:00,44.29,44.3,44.25,44.26,29200.0,36.9567,36.9651,36.9234,36.9317,29200.0
2009-10-28 15:25:00,44.25,44.26,44.19,44.21,57600.0,36.9234,36.9317,36.8733,36.89,57600.0
2009-10-28 15:30:00,44.22,44.25,44.18,44.18,49000.0,36.8983,36.9234,36.865,36.865,49000.0
2009-10-28 15:35:00,44.16,44.2,44.06,44.12,39100.0,36.8483,36.8816,36.7648,36.8149,39100.0
2009-10-28 15:40:00,44.12,44.19,44.11,44.18,74400.0,36.8149,36.8733,36.8065,36.865,74400.0
2009-10-28 15:45:00,44.17,44.2,44.17,44.2,80200.0,36.8566,36.8816,36.8566,36.8816,80200.0
2009-10-28 15:50:00,44.2,44.21,44.11,44.15,107000.0,36.8816,36.89,36.8065,36.8399,107000.0
2009-10-28 15:55:00,44.15,44.22,44.15,44.2,94100.0,36.8399,36.8983,36.8399,36.8816,94100.0
2009-10-29 09:30:00,44.56,44.56,44.13,44.15,47000.0,37.182,37.182,36.8232,36.8399,47000.0
2009-10-29 09:35:00,44.14,44.31,44.13,44.28,35500.0,36.8316,36.9734,36.8232,36.9484,35500.0
2009-10-29 09:40:00,44.3,44.31,44.18,44.19,17000.0,36.9651,36.9734,36.865,36.8733,17000.0
2009-10-29 09:45:00,44.19,44.27,44.14,44.22,10400.0,36.8733,36.9401,36.8316,36.8983,10400.0
2009-10-29 09:50:00,44.25,44.3,44.21,44.21,38800.0,36.9234,36.9651,36.89,36.89,38800.0
2009-10-29 09:55:00,44.22,44.3,44.21,44.29,13000.0,36.8983,36.9651,36.89,36.9567,13000.0
2009-10-29 10:00:00,44.29,44.29,44.21,44.29,94200.0,36.9567,36.9567,36.89,36.9567,94200.0
2009-10-29 10:05:00,44.3,44.44,44.28,44.35,25100.0,36.9651,37.0819,36.9484,37.0068,25100.0
2009-10-29 10:10:00,44.33,44.35,44.3,44.34,16300.0,36.9901,37.0068,36.9651,36.9985,16300.0
2009-10-29 10:15:00,44.33,44.35,44.29,44.32,17300.0,36.9901,37.0068,36.9567,36.9818,17300.0
2009-10-29 10:20:00,44.31,44.43,44.28,44.29,15700.0,36.9734,37.0736,36.9484,36.9567,15700.0
2009-10-29 10:25:00,44.32,44.35,44.3,44.32,7700.0,36.9818,37.0068,36.9651,36.9818,7700.0
2009-10-29 10:30:00,44.32,44.34,44.29,44.3,22000.0,36.9818,36.9985,36.9567,36.9651,22000.0
2009-10-29 10:35:00,44.31,44.41,44.29,44.35,12000.0,36.9734,37.0569,36.9567,37.0068,12000.0
2009-10-29 10:40:00,44.35,44.38,44.3,44.34,31300.0,37.0068,37.0318,36.9651,36.9985,31300.0
2009-10-29 10:45:00,44.34,44.34,44.31,44.34,4400.0,36.9985,36.9985,36.9734,36.9985,4400.0
2009-10-29 10:50:00,44.34,44.35,44.3,44.3,12200.0,36.9985,37.0068,36.9651,36.9651,12200.0
2009-10-29 10:55:00,44.31,44.35,44.31,44.33,7400.0,36.9734,37.0068,36.9734,36.9901,7400.0
2009-10-29 11:00:00,44.34,44.38,44.33,44.34,16600.0,36.9985,37.0318,36.9901,36.9985,16600.0
2009-10-29 11:05:00,44.35,44.39,44.29,44.3,9500.0,37.0068,37.0402,36.9567,36.9651,9500.0
2009-10-29 11:10:00,44.31,44.37,44.29,44.33,11000.0,36.9734,37.0235,36.9567,36.9901,11000.0
2009-10-29 11:15:00,44.34,44.35,44.29,44.33,8400.0,36.9985,37.0068,36.9567,36.9901,8400.0
2009-10-29 11:20:00,44.34,44.34,44.33,44.34,1200.0,36.9985,36.9985,36.9901,36.9985,1200.0
2009-10-29 11:25:00,44.33,44.38,44.32,44.38,7600.0,36.9901,37.0318,36.9818,37.0318,7600.0
2009-10-29 11:30:00,44.4,44.41,44.38,44.38,19300.0,37.0485,37.0569,37.0318,37.0318,19300.0
2009-10-29 11:35:00,44.38,44.4,44.34,44.37,15100.0,37.0318,37.0485,36.9985,37.0235,15100.0
2009-10-29 11:40:00,44.37,44.4,44.34,44.38,17300.0,37.0235,37.0485,36.9985,37.0318,17300.0
2009-10-29 11:45:00,44.39,44.42,44.37,44.42,11200.0,37.0402,37.0652,37.0235,37.0652,11200.0
2009-10-29 11:50:00,44.41,44.43,44.38,44.42,13400.0,37.0569,37.0736,37.0318,37.0652,13400.0
2009-10-29 11:55:00,44.42,44.45,44.4,44.45,8900.0,37.0652,37.0902,37.0485,37.0902,8900.0
2009-10-29 12:00:00,44.45,44.49,44.42,44.45,22900.0,37.0902,37.1236,37.0652,37.0902,22900.0
2009-10-29 12:05:00,44.44,44.45,44.4,44.45,28500.0,37.0819,37.0902,37.0485,37.0902,28500.0
2009-10-29 12:10:00,44.44,44.45,44.41,44.43,8900.0,37.0819,37.0902,37.0569,37.0736,8900.0
2009-10-29 12:15:00,44.42,44.45,44.42,44.45,9900.0,37.0652,37.0902,37.0652,37.0902,9900.0
2009-10-29 12:20:00,44.44,44.48,44.44,44.47,15900.0,37.0819,37.1153,37.0819,37.1069,15900.0
2009-10-29 12:25:00,44.48,44.5,44.44,44.5,13800.0,37.1153,37.132,37.0819,37.132,13800.0
2009-10-29 12:30:00,44.5,44.5,44.49,44.5,7700.0,37.132,37.132,37.1236,37.132,7700.0
2009-10-29 12:35:00,44.5,44.51,44.48,44.49,24700.0,37.132,37.1403,37.1153,37.1236,24700.0
2009-10-29 12:40:00,44.49,44.5,44.48,44.49,9100.0,37.1236,37.132,37.1153,37.1236,9100.0
2009-10-29 12:45:00,44.5,44.56,44.49,44.55,12100.0,37.132,37.182,37.1236,37.1737,12100.0
2009-10-29 12:50:00,44.55,44.59,44.52,44.53,17400.0,37.1737,37.2071,37.1487,37.157,17400.0
2009-10-29 12:55:00,44.54,44.54,44.51,44.53,2800.0,37.1653,37.1653,37.1403,37.157,2800.0
2009-10-29 13:00:00,44.54,44.58,44.54,44.57,13500.0,37.1653,37.1987,37.1653,37.1904,13500.0
2009-10-29 13:05:00,44.57,44.62,44.57,44.62,6300.0,37.1904,37.2321,37.1904,37.2321,6300.0
2009-10-29 13:10:00,44.61,44.62,44.6,44.6,11600.0,37.2238,37.2321,37.2154,37.2154,11600.0
2009-10-29 13:15:00,44.6,44.6,44.59,44.6,23100.0,37.2154,37.2154,37.2071,37.2154,23100.0
2009-10-29 13:20:00,44.6,44.6,44.59,44.6,7800.0,37.2154,37.2154,37.2071,37.2154,7800.0
2009-10-29 13:25:00,44.59,44.6,44.57,44.6,10700.0,37.2071,37.2154,37.1904,37.2154,10700.0
2009-10-29 13:30:00,44.6,44.6,44.56,44.56,11900.0,37.2154,37.2154,37.182,37.182,11900.0
2009-10-29 13:35:00,44.57,44.6,44.57,44.6,4000.0,37.1904,37.2154,37.1904,37.2154,4000.0
2009-10-29 13:40:00,44.59,44.63,44.59,44.63,9300.0,37.2071,37.2404,37.2071,37.2404,9300.0
2009-10-29 13:45:00,44.63,44.65,44.63,44.65,13800.0,37.2404,37.2571,37.2404,37.2571,13800.0
2009-10-29 13:50:00,44.65,44.68,44.64,44.68,18100.0,37.2571,37.2822,37.2488,37.2822,18100.0
2009-10-29 13:55:00,44.67,44.7,44.66,44.7,20400.0,37.2738,37.2989,37.2655,37.2989,20400.0
2009-10-29 14:00:00,44.7,44.73,44.69,44.73,10300.0,37.2989,37.3239,37.2905,37.3239,10300.0
2009-10-29 14:05:00,44.72,44.75,44.7,44.73,15400.0,37.3155,37.3406,37.2989,37.3239,15400.0
2009-10-29 14:10:00,44.73,44.73,44.72,44.73,13500.0,37.3239,37.3239,37.3155,37.3239,13500.0
2009-10-29 14:15:00,44.72,44.73,44.69,44.7,16000.0,37.3155,37.3239,37.2905,37.2989,16000.0
2009-10-29 14:20:00,44.69,44.73,44.68,44.73,14100.0,37.2905,37.3239,37.2822,37.3239,14100.0
2009-10-29 14:25:00,44.73,44.81,44.72,44.81,10000.0,37.3239,37.3906,37.3155,37.3906,10000.0
2009-10-29 14:30:00,44.8,44.9,44.8,44.86,32500.0,37.3823,37.4657,37.3823,37.4324,32500.0
2009-10-29 14:35:00,44.87,44.88,44.86,44.87,8600.0,37.4407,37.4491,37.4324,37.4407,8600.0
2009-10-29 14:40:00,44.88,44.88,44.86,44.87,26500.0,37.4491,37.4491,37.4324,37.4407,26500.0
2009-10-29 14:45:00,44.87,44.88,44.85,44.87,10000.0,37.4407,37.4491,37.424,37.4407,10000.0
2009-10-29 14:50:00,44.87,44.88,44.87,44.88,17800.0,37.4407,37.4491,37.4407,37.4491,17800.0
2009-10-29 14:55:00,44.87,44.88,44.87,44.88,8100.0,37.4407,37.4491,37.4407,37.4491,8100.0
2009-10-29 15:00:00,44.87,44.88,44.87,44.88,6500.0,37.4407,37.4491,37.4407,37.4491,6500.0
2009-10-29 15:05:00,44.88,44.88,44.87,44.88,19300.0,37.4491,37.4491,37.4407,37.4491,19300.0
2009-10-29 15:10:00,44.87,44.92,44.87,44.88,37300.0,37.4407,37.4824,37.4407,37.4491,37300.0
2009-10-29 15:15:00,44.89,44.9,44.85,44.87,33400.0,37.4574,37.4657,37.424,37.4407,33400.0
2009-10-29 15:20:00,44.87,44.88,44.82,44.82,30700.0,37.4407,37.4491,37.399,37.399,30700.0
2009-10-29 15:25:00,44.82,44.85,44.81,44.84,23000.0,37.399,37.424,37.3906,37.4157,23000.0
2009-10-29 15:30:00,44.84,44.85,44.8,44.8,21900.0,37.4157,37.424,37.3823,37.3823,21900.0
2009-10-29 15:35:00,44.8,44.81,44.78,44.79,39300.0,37.3823,37.3906,37.3656,37.374,39300.0
2009-10-29 15:40:00,44.8,44.8,44.74,44.74,52700.0,37.3823,37.3823,37.3322,37.3322,52700.0
2009-10-29 15:45:00,44.74,44.76,44.68,44.75,48100.0,37.3322,37.3489,37.2822,37.3406,48100.0
2009-10-29 15:50:00,44.76,44.76,44.72,44.74,72700.0,37.3489,37.3489,37.3155,37.3322,72700.0
2009-10-29 15:55:00,44.74,44.79,44.7,44.71,238000.0,37.3322,37.374,37.2989,37.3072,238000.0
2009-10-30 09:30:00,44.66,44.88,44.62,44.88,400.0,37.2655,37.4491,37.2321,37.4491,400.0
2009-10-30 09:35:00,44.91,44.91,44.67,44.84,29700.0,37.4741,37.4741,37.2738,37.4157,29700.0
2009-10-30 09:40:00,44.84,44.98,44.67,44.82,29900.0,37.4157,37.5325,37.2738,37.399,29900.0
2009-10-30 09:45:00,44.86,44.95,44.73,44.75,10200.0,37.4324,37.5075,37.3239,37.3406,10200.0
2009-10-30 09:50:00,44.73,44.73,44.5,44.58,28300.0,37.3239,37.3239,37.132,37.1987,28300.0
2009-10-30 09:55:00,44.55,44.63,44.5,44.56,35300.0,37.1737,37.2404,37.132,37.182,35300.0
2009-10-30 10:00:00,44.59,44.71,44.58,44.63,18900.0,37.2071,37.3072,37.1987,37.2404,18900.0
2009-10-30 10:05:00,44.63,44.71,44.6,44.6,12400.0,37.2404,37.3072,37.2154,37.2154,12400.0
2009-10-30 10:10:00,44.59,44.69,44.58,44.65,20100.0,37.2071,37.2905,37.1987,37.2571,20100.0
2009-10-30 10:15:00,44.65,44.68,44.56,44.64,27400.0,37.2571,37.2822,37.182,37.2488,27400.0
2009-10-30 10:20:00,44.62,44.66,44.57,44.62,11500.0,37.2321,37.2655,37.1904,37.2321,11500.0
2009-10-30 10:25:00,44.61,44.64,44.56,44.58,9900.0,37.2238,37.2488,37.182,37.1987,9900.0
2009-10-30 10:30:00,44.58,44.61,44.55,44.58,12900.0,37.1987,37.2238,37.1737,37.1987,12900.0
2009-10-30 10:35:00,44.58,44.69,44.5,44.69,16300.0,37.1987,37.2905,37.132,37.2905,16300.0
2009-10-30 10:40:00,44.68,44.74,44.62,44.73,14600.0,37.2822,37.3322,37.2321,37.3239,14600.0
2009-10-30 10:45:00,44.72,44.77,44.68,44.71,18600.0,37.3155,37.3573,37.2822,37.3072,18600.0
2009-10-30 10:50:00,44.72,44.81,44.72,44.77,10200.0,37.3155,37.3906,37.3155,37.3573,10200.0
2009-10-30 10:55:00,44.77,44.84,44.75,44.79,14200.0,37.3573,37.4157,37.3406,37.374,14200.0
2009-10-30 11:00:00,44.79,44.8,44.75,44.8,14700.0,37.374,37.3823,37.3406,37.3823,14700.0
2009-10-30 11:05:00,44.79,44.81,44.75,44.77,23000.0,37.374,37.3906,37.3406,37.3573,23000.0
2009-10-30 11:10:00,44.76,44.8,44.75,44.77,12100.0,37.3489,37.3823,37.3406,37.3573,12100.0
2009-10-30 11:15:00,44.77,44.77,44.75,44.75,6400.0,37.3573,37.3573,37.3406,37.3406,6400.0
2009-10-30 11:20:00,44.76,44.79,44.75,44.75,9300.0,37.3489,37.374,37.3406,37.3406,9300.0
2009-10-30 11:25:00,44.76,44.77,44.75,44.76,6300.0,37.3489,37.3573,37.3406,37.3489,6300.0
2009-10-30 11:30:00,44.76,44.77,44.75,44.76,7300.0,37.3489,37.3573,37.3406,37.3489,7300.0
2009-10-30 11:35:00,44.75,44.76,44.58,44.6,35600.0,37.3406,37.3489,37.1987,37.2154,35600.0
2009-10-30 11:40:00,44.58,44.59,44.53,44.56,10500.0,37.1987,37.2071,37.157,37.182,10500.0
2009-10-30 11:45:00,44.56,44.56,44.44,44.45,16600.0,37.182,37.182,37.0819,37.0902,16600.0
2009-10-30 11:50:00,44.47,44.47,44.31,44.36,13700.0,37.1069,37.1069,36.9734,37.0151,13700.0
2009-10-30 11:55:00,44.36,44.39,44.3,44.38,13300.0,37.0151,37.0402,36.9651,37.0318,13300.0
2009-10-30 12:00:00,44.39,44.42,44.38,44.4,7800.0,37.0402,37.0652,37.0318,37.0485,7800.0
2009-10-30 12:05:00,44.4,44.52,44.4,44.51,12300.0,37.0485,37.1487,37.0485,37.1403,12300.0
2009-10-30 12:10:00,44.5,44.5,44.41,44.41,7500.0,37.132,37.132,37.0569,37.0569,7500.0
2009-10-30 12:15:00,44.41,44.41,44.36,44.38,5300.0,37.0569,37.0569,37.0151,37.0318,5300.0
2009-10-30 12:20:00,44.38,44.4,44.34,44.34,5600.0,37.0318,37.0485,36.9985,36.9985,5600.0
2009-10-30 12:25:00,44.34,44.34,44.03,44.07,24800.0,36.9985,36.9985,36.7398,36.7732,24800.0
2009-10-30 12:30:00,44.09,44.19,44.05,44.14,22600.0,36.7899,36.8733,36.7565,36.8316,22600.0
2009-10-30 12:35:00,44.16,44.24,44.14,44.22,10500.0,36.8483,36.915,36.8316,36.8983,10500.0
2009-10-30 12:40:00,44.2,44.26,44.2,44.22,8300.0,36.8816,36.9317,36.8816,36.8983,8300.0
2009-10-30 12:45:00,44.22,44.23,43.94,43.98,28200.0,36.8983,36.9067,36.6647,36.6981,28200.0
2009-10-30 12:50:00,43.98,44.06,43.94,44.04,17100.0,36.6981,36.7648,36.6647,36.7481,17100.0
2009-10-30 12:55:00,44.05,44.16,44.02,44.02,12500.0,36.7565,36.8483,36.7314,36.7314,12500.0
2009-10-30 13:00:00,44.03,44.13,44.01,44.12,10900.0,36.7398,36.8232,36.7231,36.8149,10900.0
2009-10-30 13:05:00,44.13,44.22,44.12,44.15,11000.0,36.8232,36.8983,36.8149,36.8399,11000.0
2009-10-30 13:10:00,44.17,44.29,44.13,44.18,14400.0,36.8566,36.9567,36.8232,36.865,14400.0
2009-10-30 13:15:00,44.17,44.23,44.12,44.17,15700.0,36.8566,36.9067,36.8149,36.8566,15700.0
2009-10-30 13:20:00,44.16,44.17,44.05,44.16,13400.0,36.8483,36.8566,36.7565,36.8483,13400.0
2009-10-30 13:25:00,44.17,44.22,44.12,44.22,12100.0,36.8566,36.8983,36.8149,36.8983,12100.0
2009-10-30 13:30:00,44.23,44.24,43.94,43.98,20300.0,36.9067,36.915,36.6647,36.6981,20300.0
2009-10-30 13:35:00,43.98,44.11,43.97,44.07,7700.0,36.6981,36.8065,36.6897,36.7732,7700.0
2009-10-30 13:40:00,44.09,44.22,44.09,44.2,19500.0,36.7899,36.8983,36.7899,36.8816,19500.0
2009-10-30 13:45:00,44.18,44.26,44.17,44.22,5900.0,36.865,36.9317,36.8566,36.8983,5900.0
2009-10-30 13:50:00,44.22,44.22,44.12,44.12,7300.0,36.8983,36.8983,36.8149,36.8149,7300.0
2009-10-30 13:55:00,44.11,44.15,44.07,44.08,16200.0,36.8065,36.8399,36.7732,36.7815,16200.0
2009-10-30 14:00:00,44.09,44.18,44.06,44.17,17000.0,36.7899,36.865,36.7648,36.8566,17000.0
2009-10-30 14:05:00,44.16,44.29,44.16,44.23,19500.0,36.8483,36.9567,36.8483,36.9067,19500.0
2009-10-30 14:10:00,44.22,44.26,44.17,44.21,19600.0,36.8983,36.9317,36.8566,36.89,19600.0
2009-10-30 14:15:00,44.2,44.21,44.08,44.19,14800.0,36.8816,36.89,36.7815,36.8733,14800.0
2009-10-30 14:20:00,44.18,44.19,44.06,44.07,10700.0,36.865,36.8733,36.7648,36.7732,10700.0
2009-10-30 14:25:00,44.08,44.16,44.07,44.16,12200.0,36.7815,36.8483,36.7732,36.8483,12200.0
2009-10-30 14:30:00,44.14,44.14,43.98,44.0,12800.0,36.8316,36.8316,36.6981,36.7148,12800.0
2009-10-30 14:35:00,44.0,44.03,43.92,44.02,28700.0,36.7148,36.7398,36.648,36.7314,28700.0
2009-10-30 14:40:00,44.02,44.04,43.94,44.04,11500.0,36.7314,36.7481,36.6647,36.7481,11500.0
2009-10-30 14:45:00,44.03,44.09,43.96,43.97,24000.0,36.7398,36.7899,36.6814,36.6897,24000.0
2009-10-30 14:50:00,43.96,44.12,43.95,44.05,18700.0,36.6814,36.8149,36.673,36.7565,18700.0
2009-10-30 14:55:00,44.04,44.13,44.01,44.11,18900.0,36.7481,36.8232,36.7231,36.8065,18900.0
2009-10-30 15:00:00,44.11,44.11,43.98,44.01,19100.0,36.8065,36.8065,36.6981,36.7231,19100.0
2009-10-30 15:05:00,44.0,44.02,43.85,43.96,36100.0,36.7148,36.7314,36.5896,36.6814,36100.0
2009-10-30 15:10:00,43.95,44.14,43.94,44.05,23200.0,36.673,36.8316,36.6647,36.7565,23200.0
2009-10-30 15:15:00,44.05,44.09,43.98,43.98,18400.0,36.7565,36.7899,36.6981,36.6981,18400.0
2009-10-30 15:20:00,44.02,44.19,43.99,44.03,29600.0,36.7314,36.8733,36.7064,36.7398,29600.0
2009-10-30 15:25:00,44.05,44.12,43.97,44.03,42100.0,36.7565,36.8149,36.6897,36.7398,42100.0
2009-10-30 15:30:00,44.03,44.21,44.03,44.16,44800.0,36.7398,36.89,36.7398,36.8483,44800.0
2009-10-30 15:35:00,44.15,44.19,44.06,44.12,42300.0,36.8399,36.8733,36.7648,36.8149,42300.0
2009-10-30 15:40:00,44.13,44.25,44.12,44.15,49600.0,36.8232,36.9234,36.8149,36.8399,49600.0
2009-10-30 15:45:00,44.14,44.25,44.06,44.22,57800.0,36.8316,36.9234,36.7648,36.8983,57800.0
2009-10-30 15:50:00,44.22,44.22,43.99,44.07,76900.0,36.8983,36.8983,36.7064,36.7732,76900.0
2009-10-30 15:55:00,44.08,44.09,43.96,43.97,121400.0,36.7815,36.7899,36.6814,36.6897,121400.0
2009-11-02 09:30:00,44.15,44.2,43.98,44.14,10200.0,36.8399,36.8816,36.6981,36.8316,10200.0
2009-11-02 09:35:00,44.14,44.14,43.96,43.98,9100.0,36.8316,36.8316,36.6814,36.6981,9100.0
2009-11-02 09:40:00,43.97,44.04,43.87,43.88,8800.0,36.6897,36.7481,36.6063,36.6146,8800.0
2009-11-02 09:45:00,43.88,43.88,43.74,43.79,19700.0,36.6146,36.6146,36.4978,36.5395,19700.0
2009-11-02 09:50:00,43.77,44.03,43.77,44.01,12400.0,36.5228,36.7398,36.5228,36.7231,12400.0
2009-11-02 09:55:00,44.01,44.05,43.91,44.0,11900.0,36.7231,36.7565,36.6397,36.7148,11900.0
2009-11-02 10:00:00,44.01,44.44,44.01,44.38,22300.0,36.7231,37.0819,36.7231,37.0318,22300.0
2009-11-02 10:05:00,44.38,44.45,44.2,44.25,14100.0,37.0318,37.0902,36.8816,36.9234,14100.0
2009-11-02 10:10:00,44.24,44.28,44.19,44.25,21700.0,36.915,36.9484,36.8733,36.9234,21700.0
2009-11-02 10:15:00,44.27,44.52,44.24,44.5,20400.0,36.9401,37.1487,36.915,37.132,20400.0
2009-11-02 10:20:00,44.49,44.49,44.28,44.3,14100.0,37.1236,37.1236,36.9484,36.9651,14100.0
2009-11-02 10:25:00,44.25,44.35,44.24,44.3,22200.0,36.9234,37.0068,36.915,36.9651,22200.0
2009-11-02 10:30:00,44.32,44.36,44.22,44.26,14100.0,36.9818,37.0151,36.8983,36.9317,14100.0
2009-11-02 10:35:00,44.27,44.35,44.21,44.35,10200.0,36.9401,37.0068,36.89,37.0068,10200.0
2009-11-02 10:40:00,44.36,44.39,44.2,44.2,10000.0,37.0151,37.0402,36.8816,36.8816,10000.0
2009-11-02 10:45:00,44.19,44.2,44.1,44.15,12600.0,36.8733,36.8816,36.7982,36.8399,12600.0
2009-11-02 10:50:00,44.16,44.17,44.03,44.08,8600.0,36.8483,36.8566,36.7398,36.7815,8600.0
2009-11-02 10:55:00,44.09,44.17,44.0,44.0,6700.0,36.7899,36.8566,36.7148,36.7148,6700.0
2009-11-02 11:00:00,43.95,44.03,43.91,43.98,15500.0,36.673,36.7398,36.6397,36.6981,15500.0
2009-11-02 11:05:00,43.99,44.08,43.98,44.07,19000.0,36.7064,36.7815,36.6981,36.7732,19000.0
2009-11-02 11:10:00,44.06,44.2,44.0,44.18,16500.0,36.7648,36.8816,36.7148,36.865,16500.0
2009-11-02 11:15:00,44.19,44.2,44.13,44.18,7000.0,36.8733,36.8816,36.8232,36.865,7000.0
2009-11-02 11:20:00,44.19,44.3,44.18,44.23,14800.0,36.8733,36.9651,36.865,36.9067,14800.0
2009-11-02 11:25:00,44.21,44.22,44.09,44.16,9600.0,36.89,36.8983,36.7899,36.8483,9600.0
2009-11-02 11:30:00,44.15,44.15,44.06,44.11,16000.0,36.8399,36.8399,36.7648,36.8065,16000.0
2009-11-02 11:35:00,44.12,44.12,44.01,44.02,13800.0,36.8149,36.8149,36.7231,36.7314,13800.0
2009-11-02 11:40:00,44.02,44.07,44.01,44.06,4200.0,36.7314,36.7732,36.7231,36.7648,4200.0
2009-11-02 11:45:00,44.07,44.1,44.03,44.06,11600.0,36.7732,36.7982,36.7398,36.7648,11600.0
2009-11-02 11:50:00,44.05,44.07,43.98,44.02,13700.0,36.7565,36.7732,36.6981,36.7314,13700.0
2009-11-02 11:55:00,44.03,44.14,44.02,44.09,5600.0,36.7398,36.8316,36.7314,36.7899,5600.0
2009-11-02 12:00:00,44.06,44.08,44.0,44.0,6800.0,36.7648,36.7815,36.7148,36.7148,6800.0
2009-11-02 12:05:00,44.0,44.01,43.94,43.97,9900.0,36.7148,36.7231,36.6647,36.6897,9900.0
2009-11-02 12:10:00,43.96,43.97,43.95,43.95,4800.0,36.6814,36.6897,36.673,36.673,4800.0
2009-11-02 12:15:00,43.96,43.96,43.85,43.95,15200.0,36.6814,36.6814,36.5896,36.673,15200.0
2009-11-02 12:20:00,43.97,43.97,43.93,43.96,8800.0,36.6897,36.6897,36.6563,36.6814,8800.0
2009-11-02 12:25:00,43.96,44.01,43.96,43.98,5300.0,36.6814,36.7231,36.6814,36.6981,5300.0
2009-11-02 12:30:00,43.96,43.99,43.86,43.92,13400.0,36.6814,36.7064,36.5979,36.648,13400.0
2009-11-02 12:35:00,43.9,43.92,43.88,43.91,4100.0,36.6313,36.648,36.6146,36.6397,4100.0
2009-11-02 12:40:00,43.9,43.9,43.75,43.79,10200.0,36.6313,36.6313,36.5061,36.5395,10200.0
2009-11-02 12:45:00,43.79,43.82,43.76,43.81,15300.0,36.5395,36.5646,36.5145,36.5562,15300.0
2009-11-02 12:50:00,43.81,43.81,43.5,43.58,42300.0,36.5562,36.5562,36.2975,36.3643,42300.0
2009-11-02 12:55:00,43.59,43.67,43.46,43.46,17500.0,36.3726,36.4394,36.2642,36.2642,17500.0
2009-11-02 13:00:00,43.45,43.65,43.44,43.65,27800.0,36.2558,36.4227,36.2475,36.4227,27800.0
2009-11-02 13:05:00,43.65,43.7,43.61,43.68,18900.0,36.4227,36.4644,36.3893,36.4477,18900.0
2009-11-02 13:10:00,43.69,43.72,43.62,43.64,22200.0,36.4561,36.4811,36.3977,36.4144,22200.0
2009-11-02 13:15:00,43.63,43.72,43.58,43.69,33700.0,36.406,36.4811,36.3643,36.4561,33700.0
2009-11-02 13:20:00,43.69,43.76,43.67,43.69,21400.0,36.4561,36.5145,36.4394,36.4561,21400.0
2009-11-02 13:25:00,43.71,43.73,43.68,43.7,12400.0,36.4728,36.4895,36.4477,36.4644,12400.0
2009-11-02 13:30:00,43.7,43.7,43.54,43.56,17800.0,36.4644,36.4644,36.3309,36.3476,17800.0
2009-11-02 13:35:00,43.57,43.61,43.5,43.53,24400.0,36.356,36.3893,36.2975,36.3226,24400.0
2009-11-02 13:40:00,43.53,43.67,43.5,43.61,33400.0,36.3226,36.4394,36.2975,36.3893,33400.0
2009-11-02 13:45:00,43.6,43.62,43.54,43.57,22600.0,36.381,36.3977,36.3309,36.356,22600.0
2009-11-02 13:50:00,43.55,43.6,43.5,43.57,27600.0,36.3393,36.381,36.2975,36.356,27600.0
2009-11-02 13:55:00,43.57,43.62,43.48,43.48,22100.0,36.356,36.3977,36.2809,36.2809,22100.0
2009-11-02 14:00:00,43.51,43.54,43.5,43.51,17400.0,36.3059,36.3309,36.2975,36.3059,17400.0
2009-11-02 14:05:00,43.49,43.5,43.39,43.42,23400.0,36.2892,36.2975,36.2058,36.2308,23400.0
2009-11-02 14:10:00,43.42,43.61,43.42,43.6,9900.0,36.2308,36.3893,36.2308,36.381,9900.0
2009-11-02 14:15:00,43.6,43.63,43.52,43.52,15700.0,36.381,36.406,36.3142,36.3142,15700.0
2009-11-02 14:20:00,43.53,43.74,43.53,43.68,24600.0,36.3226,36.4978,36.3226,36.4477,24600.0
2009-11-02 14:25:00,43.68,43.82,43.67,43.82,9100.0,36.4477,36.5646,36.4394,36.5646,9100.0
2009-11-02 14:30:00,43.83,43.9,43.79,43.89,16900.0,36.5729,36.6313,36.5395,36.623,16900.0
2009-11-02 14:35:00,43.9,43.9,43.81,43.83,15400.0,36.6313,36.6313,36.5562,36.5729,15400.0
2009-11-02 14:40:00,43.84,43.96,43.84,43.86,11600.0,36.5812,36.6814,36.5812,36.5979,11600.0
2009-11-02 14:45:00,43.88,43.92,43.83,43.84,16500.0,36.6146,36.648,36.5729,36.5812,16500.0
2009-11-02 14:50:00,43.83,43.91,43.82,43.91,14200.0,36.5729,36.6397,36.5646,36.6397,14200.0
2009-11-02 14:55:00,43.91,43.92,43.72,43.86,31700.0,36.6397,36.648,36.4811,36.5979,31700.0
2009-11-02 15:00:00,43.86,43.95,43.86,43.94,22100.0,36.5979,36.673,36.5979,36.6647,22100.0
2009-11-02 15:05:00,43.95,43.98,43.8,43.81,32000.0,36.673,36.6981,36.5479,36.5562,32000.0
2009-11-02 15:10:00,43.82,43.9,43.78,43.82,33000.0,36.5646,36.6313,36.5312,36.5646,33000.0
2009-11-02 15:15:00,43.82,43.88,43.73,43.75,16500.0,36.5646,36.6146,36.4895,36.5061,16500.0
2009-11-02 15:20:00,43.73,43.85,43.7,43.79,24200.0,36.4895,36.5896,36.4644,36.5395,24200.0
2009-11-02 15:25:00,43.8,43.87,43.7,43.84,20800.0,36.5479,36.6063,36.4644,36.5812,20800.0
2009-11-02 15:30:00,43.82,43.97,43.82,43.89,32400.0,36.5646,36.6897,36.5646,36.623,32400.0
2009-11-02 15:35:00,43.88,44.01,43.88,43.97,28800.0,36.6146,36.7231,36.6146,36.6897,28800.0
2009-11-02 15:40:00,43.97,44.05,43.96,44.01,30000.0,36.6897,36.7565,36.6814,36.7231,30000.0
2009-11-02 15:45:00,44.0,44.04,43.94,43.97,42000.0,36.7148,36.7481,36.6647,36.6897,42000.0
2009-11-02 15:50:00,43.98,44.05,43.96,44.03,37200.0,36.6981,36.7565,36.6814,36.7398,37200.0
2009-11-02 15:55:00,44.03,44.07,44.01,44.01,53400.0,36.7398,36.7732,36.7231,36.7231,53400.0
2009-11-03 09:30:00,43.71,43.77,43.7,43.77,10600.0,36.4728,36.5228,36.4644,36.5228,10600.0
2009-11-03 09:35:00,43.81,43.98,43.81,43.85,25000.0,36.5562,36.6981,36.5562,36.5896,25000.0
2009-11-03 09:40:00,43.89,44.09,43.88,44.05,14700.0,36.623,36.7899,36.6146,36.7565,14700.0
2009-11-03 09:45:00,44.08,44.08,43.95,43.99,16000.0,36.7815,36.7815,36.673,36.7064,16000.0
2009-11-03 09:50:00,43.94,44.12,43.94,44.0,14800.0,36.6647,36.8149,36.6647,36.7148,14800.0
2009-11-03 09:55:00,44.02,44.08,43.93,43.95,8300.0,36.7314,36.7815,36.6563,36.673,8300.0
2009-11-03 10:00:00,43.93,44.02,43.78,44.01,20900.0,36.6563,36.7314,36.5312,36.7231,20900.0
2009-11-03 10:05:00,44.0,44.0,43.88,43.89,14600.0,36.7148,36.7148,36.6146,36.623,14600.0
2009-11-03 10:10:00,43.9,43.96,43.75,43.78,15100.0,36.6313,36.6814,36.5061,36.5312,15100.0
2009-11-03 10:15:00,43.77,43.89,43.75,43.86,22000.0,36.5228,36.623,36.5061,36.5979,22000.0
2009-11-03 10:20:00,43.86,43.94,43.81,43.87,24700.0,36.5979,36.6647,36.5562,36.6063,24700.0
2009-11-03 10:25:00,43.84,43.87,43.64,43.66,19900.0,36.5812,36.6063,36.4144,36.4311,19900.0
2009-11-03 10:30:00,43.66,43.97,43.64,43.93,18500.0,36.4311,36.6897,36.4144,36.6563,18500.0
2009-11-03 10:35:00,43.93,43.93,43.69,43.75,17600.0,36.6563,36.6563,36.4561,36.5061,17600.0
2009-11-03 10:40:00,43.76,44.2,43.76,44.18,62600.0,36.5145,36.8816,36.5145,36.865,62600.0
2009-11-03 10:45:00,44.18,44.26,44.09,44.24,17800.0,36.865,36.9317,36.7899,36.915,17800.0
2009-11-03 10:50:00,44.21,44.26,44.1,44.1,16900.0,36.89,36.9317,36.7982,36.7982,16900.0
2009-11-03 10:55:00,44.11,44.13,44.0,44.11,17600.0,36.8065,36.8232,36.7148,36.8065,17600.0
2009-11-03 11:00:00,44.09,44.21,44.05,44.2,20700.0,36.7899,36.89,36.7565,36.8816,20700.0
2009-11-03 11:05:00,44.17,44.2,44.04,44.07,16000.0,36.8566,36.8816,36.7481,36.7732,16000.0
2009-11-03 11:10:00,44.05,44.22,44.01,44.2,40400.0,36.7565,36.8983,36.7231,36.8816,40400.0
2009-11-03 11:15:00,44.2,44.22,44.03,44.1,18100.0,36.8816,36.8983,36.7398,36.7982,18100.0
2009-11-03 11:20:00,44.08,44.28,44.04,44.24,44100.0,36.7815,36.9484,36.7481,36.915,44100.0
2009-11-03 11:25:00,44.22,44.26,44.17,44.2,75500.0,36.8983,36.9317,36.8566,36.8816,75500.0
2009-11-03 11:30:00,44.2,44.24,44.17,44.21,45800.0,36.8816,36.915,36.8566,36.89,45800.0
2009-11-03 11:35:00,44.21,44.21,44.09,44.15,31900.0,36.89,36.89,36.7899,36.8399,31900.0
2009-11-03 11:40:00,44.15,44.2,44.1,44.16,25500.0,36.8399,36.8816,36.7982,36.8483,25500.0
2009-11-03 11:45:00,44.15,44.27,44.15,44.26,8900.0,36.8399,36.9401,36.8399,36.9317,8900.0
2009-11-03 11:50:00,44.24,44.25,44.16,44.24,9200.0,36.915,36.9234,36.8483,36.915,9200.0
2009-11-03 11:55:00,44.25,44.35,44.25,44.29,8000.0,36.9234,37.0068,36.9234,36.9567,8000.0
2009-11-03 12:00:00,44.25,44.34,44.25,44.26,6800.0,36.9234,36.9985,36.9234,36.9317,6800.0
2009-11-03 12:05:00,44.25,44.3,44.17,44.3,8000.0,36.9234,36.9651,36.8566,36.9651,8000.0
2009-11-03 12:10:00,44.28,44.29,44.24,44.28,7700.0,36.9484,36.9567,36.915,36.9484,7700.0
2009-11-03 12:15:00,44.27,44.28,44.2,44.2,15200.0,36.9401,36.9484,36.8816,36.8816,15200.0
2009-11-03 12:20:00,44.2,44.42,44.2,44.4,38700.0,36.8816,37.0652,36.8816,37.0485,38700.0
2009-11-03 12:25:00,44.4,44.48,44.38,44.43,23200.0,37.0485,37.1153,37.0318,37.0736,23200.0
2009-11-03 12:30:00,44.42,44.5,44.42,44.47,9200.0,37.0652,37.132,37.0652,37.1069,9200.0
2009-11-03 12:35:00,44.47,44.76,44.47,44.62,61200.0,37.1069,37.3489,37.1069,37.2321,61200.0
2009-11-03 12:40:00,44.63,44.68,44.52,44.61,11800.0,37.2404,37.2822,37.1487,37.2238,11800.0
2009-11-03 12:45:00,44.61,44.61,44.48,44.57,15800.0,37.2238,37.2238,37.1153,37.1904,15800.0
2009-11-03 12:50:00,44.57,44.59,44.52,44.55,13500.0,37.1904,37.2071,37.1487,37.1737,13500.0
2009-11-03 12:55:00,44.55,44.69,44.55,44.55,45800.0,37.1737,37.2905,37.1737,37.1737,45800.0
2009-11-03 13:00:00,44.54,44.57,44.47,44.56,9400.0,37.1653,37.1904,37.1069,37.182,9400.0
2009-11-03 13:05:00,44.55,44.61,44.52,44.52,11700.0,37.1737,37.2238,37.1487,37.1487,11700.0
2009-11-03 13:10:00,44.53,44.57,44.45,44.53,11400.0,37.157,37.1904,37.0902,37.157,11400.0
2009-11-03 13:15:00,44.52,44.53,44.45,44.46,7300.0,37.1487,37.157,37.0902,37.0986,7300.0
2009-11-03 13:20:00,44.46,44.53,44.4,44.42,8800.0,37.0986,37.157,37.0485,37.0652,8800.0
2009-11-03 13:25:00,44.44,44.49,44.38,44.42,12500.0,37.0819,37.1236,37.0318,37.0652,12500.0
2009-11-03 13:30:00,44.43,44.47,44.38,44.42,7500.0,37.0736,37.1069,37.0318,37.0652,7500.0
2009-11-03 13:35:00,44.41,44.55,44.41,44.53,19800.0,37.0569,37.1737,37.0569,37.157,19800.0
2009-11-03 13:40:00,44.54,44.56,44.44,44.44,8800.0,37.1653,37.182,37.0819,37.0819,8800.0
2009-11-03 13:45:00,44.44,44.49,44.38,44.48,5500.0,37.0819,37.1236,37.0318,37.1153,5500.0
2009-11-03 13:50:00,44.49,44.55,44.45,44.47,8800.0,37.1236,37.1737,37.0902,37.1069,8800.0
2009-11-03 13:55:00,44.49,44.59,44.48,44.58,10300.0,37.1236,37.2071,37.1153,37.1987,10300.0
2009-11-03 14:00:00,44.58,44.62,44.55,44.57,18300.0,37.1987,37.2321,37.1737,37.1904,18300.0
2009-11-03 14:05:00,44.6,44.62,44.55,44.58,9900.0,37.2154,37.2321,37.1737,37.1987,9900.0
2009-11-03 14:10:00,44.58,44.62,44.53,44.53,11900.0,37.1987,37.2321,37.157,37.157,11900.0
2009-11-03 14:15:00,44.54,44.59,44.51,44.54,7300.0,37.1653,37.2071,37.1403,37.1653,7300.0
2009-11-03 14:20:00,44.54,44.59,44.48,44.49,12600.0,37.1653,37.2071,37.1153,37.1236,12600.0
2009-11-03 14:25:00,44.48,44.55,44.47,44.47,10600.0,37.1153,37.1737,37.1069,37.1069,10600.0
2009-11-03 14:30:00,44.49,44.56,44.42,44.44,16300.0,37.1236,37.182,37.0652,37.0819,16300.0
2009-11-03 14:35:00,44.43,44.44,44.38,44.43,14600.0,37.0736,37.0819,37.0318,37.0736,14600.0
2009-11-03 14:40:00,44.44,44.48,44.42,44.46,7800.0,37.0819,37.1153,37.0652,37.0986,7800.0
2009-11-03 14:45:00,44.45,44.53,44.39,44.52,18600.0,37.0902,37.157,37.0402,37.1487,18600.0
2009-11-03 14:50:00,44.51,44.51,44.38,44.38,17900.0,37.1403,37.1403,37.0318,37.0318,17900.0
2009-11-03 14:55:00,44.38,44.46,44.32,44.36,43700.0,37.0318,37.0986,36.9818,37.0151,43700.0
2009-11-03 15:00:00,44.36,44.4,44.28,44.31,45400.0,37.0151,37.0485,36.9484,36.9734,45400.0
2009-11-03 15:05:00,44.31,44.42,44.31,44.33,30600.0,36.9734,37.0652,36.9734,36.9901,30600.0
2009-11-03 15:10:00,44.36,44.38,44.28,44.32,34600.0,37.0151,37.0318,36.9484,36.9818,34600.0
2009-11-03 15:15:00,44.3,44.36,44.29,44.34,26600.0,36.9651,37.0151,36.9567,36.9985,26600.0
2009-11-03 15:20:00,44.34,44.37,44.28,44.31,35700.0,36.9985,37.0235,36.9484,36.9734,35700.0
2009-11-03 15:25:00,44.3,44.42,44.3,44.41,55300.0,36.9651,37.0652,36.9651,37.0569,55300.0
2009-11-03 15:30:00,44.41,44.5,44.41,44.49,52900.0,37.0569,37.132,37.0569,37.1236,52900.0
2009-11-03 15:35:00,44.49,44.52,44.43,44.49,31600.0,37.1236,37.1487,37.0736,37.1236,31600.0
2009-11-03 15:40:00,44.48,44.51,44.39,44.44,69200.0,37.1153,37.1403,37.0402,37.0819,69200.0
2009-11-03 15:45:00,44.45,44.5,44.41,44.41,47600.0,37.0902,37.132,37.0569,37.0569,47600.0
2009-11-03 15:50:00,44.41,44.54,44.4,44.54,92100.0,37.0569,37.1653,37.0485,37.1653,92100.0
2009-11-03 15:55:00,44.54,44.54,44.44,44.5,96800.0,37.1653,37.1653,37.0819,37.132,96800.0
2009-11-04 09:30:00,44.52,44.98,44.52,44.79,38400.0,37.1487,37.5325,37.1487,37.374,38400.0
2009-11-04 09:35:00,44.73,44.75,44.61,44.61,6400.0,37.3239,37.3406,37.2238,37.2238,6400.0
2009-11-04 09:40:00,44.6,44.6,44.43,44.44,8400.0,37.2154,37.2154,37.0736,37.0819,8400.0
2009-11-04 09:45:00,44.44,44.6,44.44,44.49,10800.0,37.0819,37.2154,37.0819,37.1236,10800.0
2009-11-04 09:50:00,44.49,44.65,44.49,44.63,12900.0,37.1236,37.2571,37.1236,37.2404,12900.0
2009-11-04 09:55:00,44.66,44.86,44.66,44.86,30400.0,37.2655,37.4324,37.2655,37.4324,30400.0
2009-11-04 10:00:00,44.82,44.92,44.66,44.76,35400.0,37.399,37.4824,37.2655,37.3489,35400.0
2009-11-04 10:05:00,44.76,44.94,44.7,44.92,18200.0,37.3489,37.4991,37.2989,37.4824,18200.0
2009-11-04 10:10:00,44.94,45.0,44.9,44.92,20900.0,37.4991,37.5492,37.4657,37.4824,20900.0
2009-11-04 10:15:00,44.93,44.94,44.83,44.85,8600.0,37.4908,37.4991,37.4073,37.424,8600.0
2009-11-04 10:20:00,44.87,44.9,44.79,44.83,6300.0,37.4407,37.4657,37.374,37.4073,6300.0
2009-11-04 10:25:00,44.83,44.84,44.8,44.83,3600.0,37.4073,37.4157,37.3823,37.4073,3600.0
2009-11-04 10:30:00,44.85,44.89,44.81,44.81,10400.0,37.424,37.4574,37.3906,37.3906,10400.0
2009-11-04 10:35:00,44.81,44.84,44.76,44.77,9700.0,37.3906,37.4157,37.3489,37.3573,9700.0
2009-11-04 10:40:00,44.77,44.87,44.74,44.87,6600.0,37.3573,37.4407,37.3322,37.4407,6600.0
2009-11-04 10:45:00,44.86,44.95,44.86,44.92,11300.0,37.4324,37.5075,37.4324,37.4824,11300.0
2009-11-04 10:50:00,44.92,44.94,44.91,44.94,2300.0,37.4824,37.4991,37.4741,37.4991,2300.0
2009-11-04 10:55:00,44.93,44.96,44.92,44.95,7300.0,37.4908,37.5158,37.4824,37.5075,7300.0
2009-11-04 11:00:00,44.94,44.94,44.83,44.91,11600.0,37.4991,37.4991,37.4073,37.4741,11600.0
2009-11-04 11:05:00,44.91,44.91,44.86,44.88,2900.0,37.4741,37.4741,37.4324,37.4491,2900.0
2009-11-04 11:10:00,44.87,44.92,44.87,44.91,3600.0,37.4407,37.4824,37.4407,37.4741,3600.0
2009-11-04 11:15:00,44.9,44.9,44.86,44.86,1700.0,37.4657,37.4657,37.4324,37.4324,1700.0
2009-11-04 11:20:00,44.86,44.93,44.86,44.89,2900.0,37.4324,37.4908,37.4324,37.4574,2900.0
2009-11-04 11:25:00,44.9,44.9,44.87,44.87,2900.0,37.4657,37.4657,37.4407,37.4407,2900.0
2009-11-04 11:30:00,44.87,44.88,44.86,44.86,16000.0,37.4407,37.4491,37.4324,37.4324,16000.0
2009-11-04 11:35:00,44.86,44.89,44.84,44.86,9200.0,37.4324,37.4574,37.4157,37.4324,9200.0
2009-11-04 11:40:00,44.85,44.85,44.83,44.84,1300.0,37.424,37.424,37.4073,37.4157,1300.0
2009-11-04 11:45:00,44.82,44.86,44.81,44.82,2900.0,37.399,37.4324,37.3906,37.399,2900.0
2009-11-04 11:50:00,44.81,44.85,44.81,44.83,3300.0,37.3906,37.424,37.3906,37.4073,3300.0
2009-11-04 11:55:00,44.83,44.83,44.75,44.75,26400.0,37.4073,37.4073,37.3406,37.3406,26400.0
2009-11-04 12:00:00,44.75,44.76,44.72,44.73,13300.0,37.3406,37.3489,37.3155,37.3239,13300.0
2009-11-04 12:05:00,44.73,44.74,44.7,44.74,13600.0,37.3239,37.3322,37.2989,37.3322,13600.0
2009-11-04 12:10:00,44.73,44.73,44.64,44.68,14100.0,37.3239,37.3239,37.2488,37.2822,14100.0
2009-11-04 12:15:00,44.66,44.71,44.66,44.69,9300.0,37.2655,37.3072,37.2655,37.2905,9300.0
2009-11-04 12:20:00,44.68,44.72,44.67,44.7,13700.0,37.2822,37.3155,37.2738,37.2989,13700.0
2009-11-04 12:25:00,44.7,44.72,44.64,44.65,9100.0,37.2989,37.3155,37.2488,37.2571,9100.0
2009-11-04 12:30:00,44.67,44.68,44.65,44.65,4400.0,37.2738,37.2822,37.2571,37.2571,4400.0
2009-11-04 12:35:00,44.65,44.68,44.65,44.67,2100.0,37.2571,37.2822,37.2571,37.2738,2100.0
2009-11-04 12:40:00,44.69,44.71,44.69,44.7,2600.0,37.2905,37.3072,37.2905,37.2989,2600.0
2009-11-04 12:45:00,44.7,44.7,44.65,44.68,7500.0,37.2989,37.2989,37.2571,37.2822,7500.0
2009-11-04 12:50:00,44.65,44.68,44.65,44.68,3000.0,37.2571,37.2822,37.2571,37.2822,3000.0
2009-11-04 12:55:00,44.68,44.72,44.68,44.7,4000.0,37.2822,37.3155,37.2822,37.2989,4000.0
2009-11-04 13:00:00,44.68,44.7,44.67,44.69,4200.0,37.2822,37.2989,37.2738,37.2905,4200.0
2009-11-04 13:05:00,44.68,44.69,44.64,44.65,6300.0,37.2822,37.2905,37.2488,37.2571,6300.0
2009-11-04 13:10:00,44.64,44.66,44.64,44.64,3800.0,37.2488,37.2655,37.2488,37.2488,3800.0
2009-11-04 13:15:00,44.64,44.69,44.64,44.68,9700.0,37.2488,37.2905,37.2488,37.2822,9700.0
2009-11-04 13:20:00,44.67,44.71,44.65,44.68,12300.0,37.2738,37.3072,37.2571,37.2822,12300.0
2009-11-04 13:25:00,44.67,44.67,44.62,44.63,8400.0,37.2738,37.2738,37.2321,37.2404,8400.0
2009-11-04 13:30:00,44.63,44.67,44.6,44.62,7100.0,37.2404,37.2738,37.2154,37.2321,7100.0
2009-11-04 13:35:00,44.62,44.64,44.6,44.63,7000.0,37.2321,37.2488,37.2154,37.2404,7000.0
2009-11-04 13:40:00,44.62,44.64,44.6,44.62,4800.0,37.2321,37.2488,37.2154,37.2321,4800.0
2009-11-04 13:45:00,44.62,44.62,44.57,44.59,20000.0,37.2321,37.2321,37.1904,37.2071,20000.0
2009-11-04 13:50:00,44.59,44.59,44.55,44.57,4000.0,37.2071,37.2071,37.1737,37.1904,4000.0
2009-11-04 13:55:00,44.57,44.63,44.55,44.57,6600.0,37.1904,37.2404,37.1737,37.1904,6600.0
2009-11-04 14:00:00,44.56,44.63,44.54,44.59,4800.0,37.182,37.2404,37.1653,37.2071,4800.0
2009-11-04 14:05:00,44.59,44.6,44.55,44.6,7800.0,37.2071,37.2154,37.1737,37.2154,7800.0
2009-11-04 14:10:00,44.6,44.61,44.55,44.57,11400.0,37.2154,37.2238,37.1737,37.1904,11400.0
2009-11-04 14:15:00,44.57,44.79,44.33,44.37,35900.0,37.1904,37.374,36.9901,37.0235,35900.0
2009-11-04 14:20:00,44.33,44.63,44.33,44.5,43600.0,36.9901,37.2404,36.9901,37.132,43600.0
2009-11-04 14:25:00,44.5,44.53,44.28,44.35,52900.0,37.132,37.157,36.9484,37.0068,52900.0
2009-11-04 14:30:00,44.35,44.67,44.28,44.6,52400.0,37.0068,37.2738,36.9484,37.2154,52400.0
2009-11-04 14:35:00,44.6,44.66,44.56,44.6,22000.0,37.2154,37.2655,37.182,37.2154,22000.0
2009-11-04 14:40:00,44.6,44.81,44.54,44.69,38300.0,37.2154,37.3906,37.1653,37.2905,38300.0
2009-11-04 14:45:00,44.68,44.77,44.67,44.74,14500.0,37.2822,37.3573,37.2738,37.3322,14500.0
2009-11-04 14:50:00,44.76,44.82,44.69,44.78,22800.0,37.3489,37.399,37.2905,37.3656,22800.0
2009-11-04 14:55:00,44.77,44.79,44.67,44.75,14300.0,37.3573,37.374,37.2738,37.3406,14300.0
2009-11-04 15:00:00,44.74,44.75,44.64,44.67,29100.0,37.3322,37.3406,37.2488,37.2738,29100.0
2009-11-04 15:05:00,44.67,44.76,44.67,44.73,16000.0,37.2738,37.3489,37.2738,37.3239,16000.0
2009-11-04 15:10:00,44.72,44.79,44.65,44.73,25000.0,37.3155,37.374,37.2571,37.3239,25000.0
2009-11-04 15:15:00,44.73,44.8,44.66,44.73,20100.0,37.3239,37.3823,37.2655,37.3239,20100.0
2009-11-04 15:20:00,44.76,44.76,44.67,44.73,12200.0,37.3489,37.3489,37.2738,37.3239,12200.0
2009-11-04 15:25:00,44.72,44.77,44.64,44.71,16800.0,37.3155,37.3573,37.2488,37.3072,16800.0
2009-11-04 15:30:00,44.71,44.71,44.53,44.58,60000.0,37.3072,37.3072,37.157,37.1987,60000.0
2009-11-04 15:35:00,44.58,44.65,44.47,44.54,46900.0,37.1987,37.2571,37.1069,37.1653,46900.0
2009-11-04 15:40:00,44.54,44.55,44.4,44.41,93100.0,37.1653,37.1737,37.0485,37.0569,93100.0
2009-11-04 15:45:00,44.4,44.4,44.3,44.38,83700.0,37.0485,37.0485,36.9651,37.0318,83700.0
2009-11-04 15:50:00,44.37,44.4,44.26,44.38,49100.0,37.0235,37.0485,36.9317,37.0318,49100.0
2009-11-04 15:55:00,44.38,44.39,44.29,44.3,92300.0,37.0318,37.0402,36.9567,36.9651,92300.0
2009-11-05 09:30:00,44.63,44.72,44.5,44.64,25200.0,37.2404,37.3155,37.132,37.2488,25200.0
2009-11-05 09:35:00,44.66,44.71,44.48,44.53,11200.0,37.2655,37.3072,37.1153,37.157,11200.0
2009-11-05 09:40:00,44.53,44.69,44.52,44.64,11400.0,37.157,37.2905,37.1487,37.2488,11400.0
2009-11-05 09:45:00,44.64,44.92,44.64,44.87,19400.0,37.2488,37.4824,37.2488,37.4407,19400.0
2009-11-05 09:50:00,44.89,44.93,44.83,44.91,11100.0,37.4574,37.4908,37.4073,37.4741,11100.0
2009-11-05 09:55:00,44.89,44.98,44.89,44.98,8300.0,37.4574,37.5325,37.4574,37.5325,8300.0
2009-11-05 10:00:00,44.99,45.09,44.95,45.0,25800.0,37.5408,37.6243,37.5075,37.5492,25800.0
2009-11-05 10:05:00,45.01,45.05,44.92,44.95,9500.0,37.5575,37.5909,37.4824,37.5075,9500.0
2009-11-05 10:10:00,44.96,44.98,44.93,44.94,3000.0,37.5158,37.5325,37.4908,37.4991,3000.0
2009-11-05 10:15:00,44.97,44.98,44.93,44.94,3200.0,37.5241,37.5325,37.4908,37.4991,3200.0
2009-11-05 10:20:00,44.97,45.04,44.97,45.04,9900.0,37.5241,37.5826,37.5241,37.5826,9900.0
2009-11-05 10:25:00,45.02,45.13,45.0,45.06,11100.0,37.5659,37.6577,37.5492,37.5992,11100.0
2009-11-05 10:30:00,45.07,45.12,45.07,45.1,14300.0,37.6076,37.6493,37.6076,37.6326,14300.0
2009-11-05 10:35:00,45.09,45.21,45.08,45.14,18800.0,37.6243,37.7244,37.6159,37.666,18800.0
2009-11-05 10:40:00,45.17,45.19,45.1,45.13,14300.0,37.691,37.7077,37.6326,37.6577,14300.0
2009-11-05 10:45:00,45.12,45.19,45.08,45.15,11400.0,37.6493,37.7077,37.6159,37.6743,11400.0
2009-11-05 10:50:00,45.13,45.15,45.09,45.1,5800.0,37.6577,37.6743,37.6243,37.6326,5800.0
2009-11-05 10:55:00,45.11,45.15,45.1,45.15,5100.0,37.641,37.6743,37.6326,37.6743,5100.0
2009-11-05 11:00:00,45.15,45.17,45.08,45.08,6200.0,37.6743,37.691,37.6159,37.6159,6200.0
2009-11-05 11:05:00,45.1,45.1,45.05,45.05,10900.0,37.6326,37.6326,37.5909,37.5909,10900.0
2009-11-05 11:10:00,45.06,45.09,45.01,45.05,21000.0,37.5992,37.6243,37.5575,37.5909,21000.0
2009-11-05 11:15:00,45.07,45.09,44.99,45.0,17800.0,37.6076,37.6243,37.5408,37.5492,17800.0
2009-11-05 11:20:00,45.0,45.03,44.96,45.01,8100.0,37.5492,37.5742,37.5158,37.5575,8100.0
2009-11-05 11:25:00,45.01,45.05,44.99,45.05,11000.0,37.5575,37.5909,37.5408,37.5909,11000.0
2009-11-05 11:30:00,45.04,45.05,45.01,45.02,7200.0,37.5826,37.5909,37.5575,37.5659,7200.0
2009-11-05 11:35:00,45.05,45.07,45.04,45.05,5300.0,37.5909,37.6076,37.5826,37.5909,5300.0
2009-11-05 11:40:00,45.05,45.06,44.95,44.98,6500.0,37.5909,37.5992,37.5075,37.5325,6500.0
2009-11-05 11:45:00,44.97,44.99,44.9,44.91,5000.0,37.5241,37.5408,37.4657,37.4741,5000.0
2009-11-05 11:50:00,44.92,44.97,44.86,44.89,8400.0,37.4824,37.5241,37.4324,37.4574,8400.0
2009-11-05 11:55:00,44.9,44.93,44.87,44.9,6700.0,37.4657,37.4908,37.4407,37.4657,6700.0
2009-11-05 12:00:00,44.9,44.95,44.89,44.9,6200.0,37.4657,37.5075,37.4574,37.4657,6200.0
2009-11-05 12:05:00,44.9,44.94,44.89,44.9,14600.0,37.4657,37.4991,37.4574,37.4657,14600.0
2009-11-05 12:10:00,44.9,44.93,44.85,44.91,5600.0,37.4657,37.4908,37.424,37.4741,5600.0
2009-11-05 12:15:00,44.9,44.95,44.88,44.94,6400.0,37.4657,37.5075,37.4491,37.4991,6400.0
2009-11-05 12:20:00,44.95,44.95,44.92,44.94,10500.0,37.5075,37.5075,37.4824,37.4991,10500.0
2009-11-05 12:25:00,44.94,45.05,44.94,45.05,19700.0,37.4991,37.5909,37.4991,37.5909,19700.0
2009-11-05 12:30:00,45.05,45.08,45.01,45.01,10400.0,37.5909,37.6159,37.5575,37.5575,10400.0
2009-11-05 12:35:00,45.03,45.04,44.98,44.98,4500.0,37.5742,37.5826,37.5325,37.5325,4500.0
2009-11-05 12:40:00,44.98,45.0,44.96,45.0,2700.0,37.5325,37.5492,37.5158,37.5492,2700.0
2009-11-05 12:45:00,45.0,45.0,44.99,45.0,6300.0,37.5492,37.5492,37.5408,37.5492,6300.0
2009-11-05 12:50:00,45.0,45.0,44.95,44.95,7400.0,37.5492,37.5492,37.5075,37.5075,7400.0
2009-11-05 12:55:00,44.95,45.0,44.95,45.0,9100.0,37.5075,37.5492,37.5075,37.5492,9100.0
2009-11-05 13:00:00,45.0,45.04,44.98,44.99,9300.0,37.5492,37.5826,37.5325,37.5408,9300.0
2009-11-05 13:05:00,44.98,45.0,44.98,44.98,5000.0,37.5325,37.5492,37.5325,37.5325,5000.0
2009-11-05 13:10:00,44.98,45.03,44.95,45.01,4900.0,37.5325,37.5742,37.5075,37.5575,4900.0
2009-11-05 13:15:00,45.01,45.01,44.96,44.99,3500.0,37.5575,37.5575,37.5158,37.5408,3500.0
2009-11-05 13:20:00,44.99,45.04,44.99,45.0,8100.0,37.5408,37.5826,37.5408,37.5492,8100.0
2009-11-05 13:25:00,45.01,45.01,44.95,44.96,6000.0,37.5575,37.5575,37.5075,37.5158,6000.0
2009-11-05 13:30:00,44.96,45.0,44.95,44.96,12100.0,37.5158,37.5492,37.5075,37.5158,12100.0
2009-11-05 13:35:00,44.95,44.99,44.9,44.96,9400.0,37.5075,37.5408,37.4657,37.5158,9400.0
2009-11-05 13:40:00,44.97,44.99,44.92,44.98,8400.0,37.5241,37.5408,37.4824,37.5325,8400.0
2009-11-05 13:45:00,44.98,45.0,44.95,44.95,14000.0,37.5325,37.5492,37.5075,37.5075,14000.0
2009-11-05 13:50:00,44.96,44.96,44.87,44.93,6300.0,37.5158,37.5158,37.4407,37.4908,6300.0
2009-11-05 13:55:00,44.92,44.96,44.86,44.87,9200.0,37.4824,37.5158,37.4324,37.4407,9200.0
2009-11-05 14:00:00,44.88,44.94,44.88,44.93,11100.0,37.4491,37.4991,37.4491,37.4908,11100.0
2009-11-05 14:05:00,44.92,44.93,44.86,44.92,9100.0,37.4824,37.4908,37.4324,37.4824,9100.0
2009-11-05 14:10:00,44.92,44.95,44.88,44.88,7300.0,37.4824,37.5075,37.4491,37.4491,7300.0
2009-11-05 14:15:00,44.87,44.94,44.84,44.89,7700.0,37.4407,37.4991,37.4157,37.4574,7700.0
2009-11-05 14:20:00,44.88,44.95,44.88,44.88,6000.0,37.4491,37.5075,37.4491,37.4491,6000.0
2009-11-05 14:25:00,44.86,44.94,44.86,44.91,7100.0,37.4324,37.4991,37.4324,37.4741,7100.0
2009-11-05 14:30:00,44.92,44.95,44.88,44.91,40900.0,37.4824,37.5075,37.4491,37.4741,40900.0
2009-11-05 14:35:00,44.9,44.93,44.88,44.88,51500.0,37.4657,37.4908,37.4491,37.4491,51500.0
2009-11-05 14:40:00,44.88,44.92,44.88,44.9,26300.0,37.4491,37.4824,37.4491,37.4657,26300.0
2009-11-05 14:45:00,44.89,45.0,44.89,44.97,10900.0,37.4574,37.5492,37.4574,37.5241,10900.0
2009-11-05 14:50:00,44.98,45.04,44.98,45.0,14700.0,37.5325,37.5826,37.5325,37.5492,14700.0
2009-11-05 14:55:00,45.0,45.01,44.98,44.98,15200.0,37.5492,37.5575,37.5325,37.5325,15200.0
2009-11-05 15:00:00,44.98,45.01,44.93,44.93,24700.0,37.5325,37.5575,37.4908,37.4908,24700.0
2009-11-05 15:05:00,44.94,44.98,44.92,44.98,7400.0,37.4991,37.5325,37.4824,37.5325,7400.0
2009-11-05 15:10:00,44.95,45.0,44.94,44.98,6200.0,37.5075,37.5492,37.4991,37.5325,6200.0
2009-11-05 15:15:00,45.0,45.04,44.98,45.03,12300.0,37.5492,37.5826,37.5325,37.5742,12300.0
2009-11-05 15:20:00,45.02,45.02,44.97,45.0,9900.0,37.5659,37.5659,37.5241,37.5492,9900.0
2009-11-05 15:25:00,45.01,45.01,44.97,45.01,7800.0,37.5575,37.5575,37.5241,37.5575,7800.0
2009-11-05 15:30:00,44.99,45.0,44.95,44.98,9600.0,37.5408,37.5492,37.5075,37.5325,9600.0
2009-11-05 15:35:00,44.98,45.0,44.95,44.99,18900.0,37.5325,37.5492,37.5075,37.5408,18900.0
2009-11-05 15:40:00,44.99,45.02,44.97,45.0,30300.0,37.5408,37.5659,37.5241,37.5492,30300.0
2009-11-05 15:45:00,45.0,45.04,44.95,45.02,18600.0,37.5492,37.5826,37.5075,37.5659,18600.0
2009-11-05 15:50:00,45.02,45.1,45.02,45.06,31000.0,37.5659,37.6326,37.5659,37.5992,31000.0
2009-11-05 15:55:00,45.07,45.15,45.07,45.13,55900.0,37.6076,37.6743,37.6076,37.6577,55900.0
2009-11-06 09:30:00,44.85,44.98,44.64,44.68,2400.0,37.424,37.5325,37.2488,37.2822,2400.0
2009-11-06 09:35:00,44.78,44.99,44.62,44.91,27900.0,37.3656,37.5408,37.2321,37.4741,27900.0
2009-11-06 09:40:00,44.97,45.15,44.96,45.02,5700.0,37.5241,37.6743,37.5158,37.5659,5700.0
2009-11-06 09:45:00,45.07,45.17,45.03,45.04,18000.0,37.6076,37.691,37.5742,37.5826,18000.0
2009-11-06 09:50:00,45.04,45.19,44.96,45.13,27500.0,37.5826,37.7077,37.5158,37.6577,27500.0
2009-11-06 09:55:00,45.13,45.28,45.13,45.23,9300.0,37.6577,37.7828,37.6577,37.7411,9300.0
2009-11-06 10:00:00,45.27,45.37,45.2,45.28,11000.0,37.7745,37.8579,37.7161,37.7828,11000.0
2009-11-06 10:05:00,45.26,45.35,45.23,45.26,17200.0,37.7661,37.8412,37.7411,37.7661,17200.0
2009-11-06 10:10:00,45.27,45.33,45.22,45.23,12600.0,37.7745,37.8245,37.7328,37.7411,12600.0
2009-11-06 10:15:00,45.23,45.25,45.18,45.19,6200.0,37.7411,37.7578,37.6994,37.7077,6200.0
2009-11-06 10:20:00,45.18,45.2,45.1,45.15,18100.0,37.6994,37.7161,37.6326,37.6743,18100.0
2009-11-06 10:25:00,45.15,45.17,44.9,44.9,26900.0,37.6743,37.691,37.4657,37.4657,26900.0
2009-11-06 10:30:00,44.92,45.02,44.85,45.0,34200.0,37.4824,37.5659,37.424,37.5492,34200.0
2009-11-06 10:35:00,45.01,45.01,44.79,44.87,40300.0,37.5575,37.5575,37.374,37.4407,40300.0
2009-11-06 10:40:00,44.88,44.88,44.77,44.78,11600.0,37.4491,37.4491,37.3573,37.3656,11600.0
2009-11-06 10:45:00,44.78,44.96,44.73,44.92,26200.0,37.3656,37.5158,37.3239,37.4824,26200.0
2009-11-06 10:50:00,44.91,45.06,44.82,45.0,27200.0,37.4741,37.5992,37.399,37.5492,27200.0
2009-11-06 10:55:00,45.0,45.1,44.97,45.02,27300.0,37.5492,37.6326,37.5241,37.5659,27300.0
2009-11-06 11:00:00,45.01,45.06,44.99,45.05,36600.0,37.5575,37.5992,37.5408,37.5909,36600.0
2009-11-06 11:05:00,45.05,45.15,44.99,45.15,17200.0,37.5909,37.6743,37.5408,37.6743,17200.0
2009-11-06 11:10:00,45.13,45.14,44.98,45.05,24600.0,37.6577,37.666,37.5325,37.5909,24600.0
2009-11-06 11:15:00,45.06,45.11,45.01,45.11,18600.0,37.5992,37.641,37.5575,37.641,18600.0
2009-11-06 11:20:00,45.1,45.1,44.95,44.96,26400.0,37.6326,37.6326,37.5075,37.5158,26400.0
2009-11-06 11:25:00,44.96,45.07,44.93,45.05,25900.0,37.5158,37.6076,37.4908,37.5909,25900.0
2009-11-06 11:30:00,45.08,45.17,45.03,45.11,32800.0,37.6159,37.691,37.5742,37.641,32800.0
2009-11-06 11:35:00,45.1,45.1,45.04,45.06,1800.0,37.6326,37.6326,37.5826,37.5992,1800.0
2009-11-06 11:40:00,45.07,45.2,45.06,45.14,28600.0,37.6076,37.7161,37.5992,37.666,28600.0
2009-11-06 11:45:00,45.15,45.16,45.09,45.13,25200.0,37.6743,37.6827,37.6243,37.6577,25200.0
2009-11-06 11:50:00,45.13,45.14,45.03,45.07,41300.0,37.6577,37.666,37.5742,37.6076,41300.0
2009-11-06 11:55:00,45.07,45.07,44.93,44.93,16200.0,37.6076,37.6076,37.4908,37.4908,16200.0
2009-11-06 12:00:00,44.93,45.02,44.93,44.93,8300.0,37.4908,37.5659,37.4908,37.4908,8300.0
2009-11-06 12:05:00,44.93,45.0,44.93,45.0,2200.0,37.4908,37.5492,37.4908,37.5492,2200.0
2009-11-06 12:10:00,45.0,45.13,45.0,45.09,2500.0,37.5492,37.6577,37.5492,37.6243,2500.0
2009-11-06 12:15:00,45.09,45.15,45.09,45.12,3500.0,37.6243,37.6743,37.6243,37.6493,3500.0
2009-11-06 12:20:00,45.12,45.15,45.12,45.15,2800.0,37.6493,37.6743,37.6493,37.6743,2800.0
2009-11-06 12:25:00,45.15,45.16,45.14,45.14,4900.0,37.6743,37.6827,37.666,37.666,4900.0
2009-11-06 12:30:00,45.13,45.14,45.13,45.13,500.0,37.6577,37.666,37.6577,37.6577,500.0
2009-11-06 12:35:00,45.14,45.15,45.1,45.12,6300.0,37.666,37.6743,37.6326,37.6493,6300.0
2009-11-06 12:40:00,45.15,45.15,45.07,45.08,1300.0,37.6743,37.6743,37.6076,37.6159,1300.0
2009-11-06 12:45:00,45.09,45.1,45.04,45.04,1900.0,37.6243,37.6326,37.5826,37.5826,1900.0
2009-11-06 12:50:00,45.04,45.11,45.03,45.03,3700.0,37.5826,37.641,37.5742,37.5742,3700.0
2009-11-06 12:55:00,45.03,45.08,45.02,45.06,4600.0,37.5742,37.6159,37.5659,37.5992,4600.0
2009-11-06 13:00:00,45.04,45.05,45.0,45.0,2000.0,37.5826,37.5909,37.5492,37.5492,2000.0
2009-11-06 13:05:00,44.99,45.05,44.99,45.04,4200.0,37.5408,37.5909,37.5408,37.5826,4200.0
2009-11-06 13:10:00,45.02,45.05,45.0,45.05,8500.0,37.5659,37.5909,37.5492,37.5909,8500.0
2009-11-06 13:15:00,45.06,45.13,45.06,45.1,18400.0,37.5992,37.6577,37.5992,37.6326,18400.0
2009-11-06 13:20:00,45.1,45.11,45.06,45.09,14200.0,37.6326,37.641,37.5992,37.6243,14200.0
2009-11-06 13:25:00,45.1,45.1,45.03,45.08,2500.0,37.6326,37.6326,37.5742,37.6159,2500.0
2009-11-06 13:30:00,45.08,45.09,45.05,45.09,3300.0,37.6159,37.6243,37.5909,37.6243,3300.0
2009-11-06 13:35:00,45.09,45.13,45.05,45.05,5900.0,37.6243,37.6577,37.5909,37.5909,5900.0
2009-11-06 13:40:00,45.05,45.06,45.03,45.03,3100.0,37.5909,37.5992,37.5742,37.5742,3100.0
2009-11-06 13:45:00,45.02,45.09,45.0,45.0,9700.0,37.5659,37.6243,37.5492,37.5492,9700.0
2009-11-06 13:50:00,45.01,45.05,45.0,45.04,7400.0,37.5575,37.5909,37.5492,37.5826,7400.0
2009-11-06 13:55:00,45.05,45.05,45.0,45.03,15400.0,37.5909,37.5909,37.5492,37.5742,15400.0
2009-11-06 14:00:00,45.03,45.06,45.02,45.06,7500.0,37.5742,37.5992,37.5659,37.5992,7500.0
2009-11-06 14:05:00,45.07,45.07,44.99,45.06,9300.0,37.6076,37.6076,37.5408,37.5992,9300.0
2009-11-06 14:10:00,45.05,45.05,45.03,45.03,4400.0,37.5909,37.5909,37.5742,37.5742,4400.0
2009-11-06 14:15:00,45.03,45.05,45.03,45.05,3500.0,37.5742,37.5909,37.5742,37.5909,3500.0
2009-11-06 14:20:00,45.04,45.07,45.04,45.07,5800.0,37.5826,37.6076,37.5826,37.6076,5800.0
2009-11-06 14:25:00,45.07,45.1,45.03,45.07,11100.0,37.6076,37.6326,37.5742,37.6076,11100.0
2009-11-06 14:30:00,45.06,45.07,45.06,45.06,1400.0,37.5992,37.6076,37.5992,37.5992,1400.0
2009-11-06 14:35:00,45.06,45.12,45.06,45.11,5800.0,37.5992,37.6493,37.5992,37.641,5800.0
2009-11-06 14:40:00,45.11,45.11,45.06,45.07,8500.0,37.641,37.641,37.5992,37.6076,8500.0
2009-11-06 14:45:00,45.06,45.06,45.02,45.05,6800.0,37.5992,37.5992,37.5659,37.5909,6800.0
2009-11-06 14:50:00,45.05,45.1,45.05,45.05,10300.0,37.5909,37.6326,37.5909,37.5909,10300.0
2009-11-06 14:55:00,45.05,45.07,45.03,45.07,3500.0,37.5909,37.6076,37.5742,37.6076,3500.0
2009-11-06 15:00:00,45.06,45.07,44.99,45.07,15300.0,37.5992,37.6076,37.5408,37.6076,15300.0
2009-11-06 15:05:00,45.06,45.09,45.05,45.07,7700.0,37.5992,37.6243,37.5909,37.6076,7700.0
2009-11-06 15:10:00,45.06,45.1,45.06,45.07,14900.0,37.5992,37.6326,37.5992,37.6076,14900.0
2009-11-06 15:15:00,45.07,45.08,45.04,45.07,5000.0,37.6076,37.6159,37.5826,37.6076,5000.0
2009-11-06 15:20:00,45.08,45.1,45.02,45.04,12100.0,37.6159,37.6326,37.5659,37.5826,12100.0
2009-11-06 15:25:00,45.04,45.1,45.04,45.1,7900.0,37.5826,37.6326,37.5826,37.6326,7900.0
2009-11-06 15:30:00,45.1,45.1,45.1,45.1,0.0,37.6326,37.6326,37.6326,37.6326,0.0
2009-11-06 15:35:00,45.1,45.1,45.1,45.1,0.0,37.6326,37.6326,37.6326,37.6326,0.0
2009-11-06 15:40:00,45.1,45.1,45.1,45.1,0.0,37.6326,37.6326,37.6326,37.6326,0.0
2009-11-06 15:45:00,45.1,45.1,45.1,45.1,0.0,37.6326,37.6326,37.6326,37.6326,0.0
2009-11-06 15:50:00,45.1,45.1,45.1,45.1,0.0,37.6326,37.6326,37.6326,37.6326,0.0
2009-11-06 15:55:00,45.1,45.1,45.1,45.1,0.0,37.6326,37.6326,37.6326,37.6326,0.0
2009-11-09 09:35:00,45.45,45.59,45.44,45.59,15000.0,37.9247,38.0415,37.9163,38.0415,15000.0
2009-11-09 09:40:00,45.59,45.62,45.44,45.61,11300.0,38.0415,38.0665,37.9163,38.0582,11300.0
2009-11-09 09:45:00,45.61,45.61,45.5,45.5,4000.0,38.0582,38.0582,37.9664,37.9664,4000.0
2009-11-09 09:50:00,45.52,45.53,45.48,45.51,3600.0,37.9831,37.9914,37.9497,37.9747,3600.0
2009-11-09 09:55:00,45.51,45.53,45.45,45.5,7300.0,37.9747,37.9914,37.9247,37.9664,7300.0
2009-11-09 10:00:00,45.53,45.63,45.49,45.58,28000.0,37.9914,38.0749,37.9581,38.0331,28000.0
2009-11-09 10:05:00,45.61,45.65,45.58,45.65,7600.0,38.0582,38.0916,38.0331,38.0916,7600.0
2009-11-09 10:10:00,45.65,45.69,45.59,45.6,8500.0,38.0916,38.1249,38.0415,38.0498,8500.0
2009-11-09 10:15:00,45.59,45.61,45.54,45.54,48300.0,38.0415,38.0582,37.9998,37.9998,48300.0
2009-11-09 10:20:00,45.54,45.57,45.48,45.5,42900.0,37.9998,38.0248,37.9497,37.9664,42900.0
2009-11-09 10:25:00,45.5,45.5,45.47,45.48,37800.0,37.9664,37.9664,37.9414,37.9497,37800.0
2009-11-09 10:30:00,45.5,45.55,45.42,45.55,23900.0,37.9664,38.0081,37.8996,38.0081,23900.0
2009-11-09 10:35:00,45.55,45.62,45.53,45.58,40400.0,38.0081,38.0665,37.9914,38.0331,40400.0
2009-11-09 10:40:00,45.6,45.65,45.57,45.62,21100.0,38.0498,38.0916,38.0248,38.0665,21100.0
2009-11-09 10:45:00,45.64,45.64,45.59,45.59,13700.0,38.0832,38.0832,38.0415,38.0415,13700.0
2009-11-09 10:50:00,45.62,45.67,45.58,45.61,29200.0,38.0665,38.1082,38.0331,38.0582,29200.0
2009-11-09 10:55:00,45.61,45.62,45.56,45.59,33200.0,38.0582,38.0665,38.0165,38.0415,33200.0
2009-11-09 11:00:00,45.59,45.62,45.55,45.55,33200.0,38.0415,38.0665,38.0081,38.0081,33200.0
2009-11-09 11:05:00,45.55,45.6,45.55,45.58,4100.0,38.0081,38.0498,38.0081,38.0331,4100.0
2009-11-09 11:10:00,45.6,45.63,45.58,45.63,2000.0,38.0498,38.0749,38.0331,38.0749,2000.0
2009-11-09 11:15:00,45.62,45.76,45.62,45.72,10500.0,38.0665,38.1833,38.0665,38.15,10500.0
2009-11-09 11:20:00,45.73,45.74,45.66,45.67,7400.0,38.1583,38.1667,38.0999,38.1082,7400.0
2009-11-09 11:25:00,45.66,45.68,45.65,45.66,10600.0,38.0999,38.1166,38.0916,38.0999,10600.0
2009-11-09 11:30:00,45.66,45.68,45.65,45.66,6200.0,38.0999,38.1166,38.0916,38.0999,6200.0
2009-11-09 11:35:00,45.67,45.68,45.66,45.66,6100.0,38.1082,38.1166,38.0999,38.0999,6100.0
2009-11-09 11:40:00,45.65,45.66,45.61,45.66,5400.0,38.0916,38.0999,38.0582,38.0999,5400.0
2009-11-09 11:45:00,45.67,45.69,45.65,45.68,6200.0,38.1082,38.1249,38.0916,38.1166,6200.0
2009-11-09 11:50:00,45.68,45.68,45.64,45.68,4900.0,38.1166,38.1166,38.0832,38.1166,4900.0
2009-11-09 11:55:00,45.68,45.68,45.65,45.65,4800.0,38.1166,38.1166,38.0916,38.0916,4800.0
2009-11-09 12:00:00,45.65,45.66,45.59,45.63,7800.0,38.0916,38.0999,38.0415,38.0749,7800.0
2009-11-09 12:05:00,45.64,45.67,45.64,45.65,6400.0,38.0832,38.1082,38.0832,38.0916,6400.0
2009-11-09 12:10:00,45.65,45.68,45.64,45.68,4500.0,38.0916,38.1166,38.0832,38.1166,4500.0
2009-11-09 12:15:00,45.67,45.68,45.64,45.68,3300.0,38.1082,38.1166,38.0832,38.1166,3300.0
2009-11-09 12:20:00,45.68,45.72,45.67,45.69,4600.0,38.1166,38.15,38.1082,38.1249,4600.0
2009-11-09 12:25:00,45.69,45.75,45.68,45.75,11900.0,38.1249,38.175,38.1166,38.175,11900.0
2009-11-09 12:30:00,45.75,45.76,45.75,45.76,7200.0,38.175,38.1833,38.175,38.1833,7200.0
2009-11-09 12:35:00,45.76,45.78,45.76,45.77,2600.0,38.1833,38.2,38.1833,38.1917,2600.0
2009-11-09 12:40:00,45.78,45.8,45.76,45.8,5400.0,38.2,38.2167,38.1833,38.2167,5400.0
2009-11-09 12:45:00,45.79,45.83,45.77,45.77,4900.0,38.2084,38.2418,38.1917,38.1917,4900.0
2009-11-09 12:50:00,45.77,45.84,45.74,45.82,6500.0,38.1917,38.2501,38.1667,38.2334,6500.0
2009-11-09 12:55:00,45.81,45.85,45.81,45.85,3800.0,38.2251,38.2584,38.2251,38.2584,3800.0
2009-11-09 13:00:00,45.85,45.86,45.82,45.83,4200.0,38.2584,38.2668,38.2334,38.2418,4200.0
2009-11-09 13:05:00,45.83,45.86,45.82,45.83,3600.0,38.2418,38.2668,38.2334,38.2418,3600.0
2009-11-09 13:10:00,45.83,45.85,45.82,45.85,5700.0,38.2418,38.2584,38.2334,38.2584,5700.0
2009-11-09 13:15:00,45.86,45.86,45.81,45.82,8600.0,38.2668,38.2668,38.2251,38.2334,8600.0
2009-11-09 13:20:00,45.83,45.83,45.8,45.8,6000.0,38.2418,38.2418,38.2167,38.2167,6000.0
2009-11-09 13:25:00,45.8,45.85,45.78,45.84,5700.0,38.2167,38.2584,38.2,38.2501,5700.0
2009-11-09 13:30:00,45.85,45.88,45.84,45.84,7400.0,38.2584,38.2835,38.2501,38.2501,7400.0
2009-11-09 13:35:00,45.83,45.93,45.82,45.93,8900.0,38.2418,38.3252,38.2334,38.3252,8900.0
2009-11-09 13:40:00,45.92,45.93,45.89,45.92,6500.0,38.3169,38.3252,38.2918,38.3169,6500.0
2009-11-09 13:45:00,45.91,45.97,45.9,45.9,7500.0,38.3085,38.3586,38.3002,38.3002,7500.0
2009-11-09 13:50:00,45.9,45.9,45.85,45.86,5500.0,38.3002,38.3002,38.2584,38.2668,5500.0
2009-11-09 13:55:00,45.85,45.9,45.83,45.9,6600.0,38.2584,38.3002,38.2418,38.3002,6600.0
2009-11-09 14:00:00,45.9,45.96,45.89,45.91,17300.0,38.3002,38.3502,38.2918,38.3085,17300.0
2009-11-09 14:05:00,45.9,45.9,45.89,45.9,5300.0,38.3002,38.3002,38.2918,38.3002,5300.0
2009-11-09 14:10:00,45.91,45.95,45.89,45.94,6500.0,38.3085,38.3419,38.2918,38.3335,6500.0
2009-11-09 14:15:00,45.93,45.97,45.93,45.96,8200.0,38.3252,38.3586,38.3252,38.3502,8200.0
2009-11-09 14:20:00,45.96,46.0,45.94,46.0,7000.0,38.3502,38.3836,38.3335,38.3836,7000.0
2009-11-09 14:25:00,46.0,46.03,45.99,46.01,10900.0,38.3836,38.4086,38.3753,38.392,10900.0
2009-11-09 14:30:00,46.02,46.04,45.98,46.03,16400.0,38.4003,38.417,38.3669,38.4086,16400.0
2009-11-09 14:35:00,46.02,46.02,45.98,45.99,8500.0,38.4003,38.4003,38.3669,38.3753,8500.0
2009-11-09 14:40:00,46.0,46.04,45.99,46.03,5000.0,38.3836,38.417,38.3753,38.4086,5000.0
2009-11-09 14:45:00,46.03,46.09,46.03,46.05,9000.0,38.4086,38.4587,38.4086,38.4253,9000.0
2009-11-09 14:50:00,46.06,46.06,46.02,46.03,5900.0,38.4337,38.4337,38.4003,38.4086,5900.0
2009-11-09 14:55:00,46.03,46.05,46.01,46.02,8300.0,38.4086,38.4253,38.392,38.4003,8300.0
2009-11-09 15:00:00,46.01,46.04,46.0,46.04,6600.0,38.392,38.417,38.3836,38.417,6600.0
2009-11-09 15:05:00,46.03,46.03,45.98,45.99,6000.0,38.4086,38.4086,38.3669,38.3753,6000.0
2009-11-09 15:10:00,45.99,46.06,45.99,46.05,7500.0,38.3753,38.4337,38.3753,38.4253,7500.0
2009-11-09 15:15:00,46.06,46.08,46.03,46.07,8100.0,38.4337,38.4504,38.4086,38.442,8100.0
2009-11-09 15:20:00,46.07,46.09,46.06,46.08,7900.0,38.442,38.4587,38.4337,38.4504,7900.0
2009-11-09 15:25:00,46.07,46.08,46.01,46.06,10900.0,38.442,38.4504,38.392,38.4337,10900.0
2009-11-09 15:30:00,46.06,46.06,45.99,45.99,13500.0,38.4337,38.4337,38.3753,38.3753,13500.0
2009-11-09 15:35:00,45.99,45.99,45.96,45.96,11900.0,38.3753,38.3753,38.3502,38.3502,11900.0
2009-11-09 15:40:00,45.97,46.05,45.96,46.04,23200.0,38.3586,38.4253,38.3502,38.417,23200.0
2009-11-09 15:45:00,46.04,46.11,46.04,46.09,16200.0,38.417,38.4754,38.417,38.4587,16200.0
2009-11-09 15:50:00,46.09,46.11,46.03,46.11,49800.0,38.4587,38.4754,38.4086,38.4754,49800.0
2009-11-09 15:55:00,46.11,46.11,46.08,46.1,60300.0,38.4754,38.4754,38.4504,38.4671,60300.0
2009-11-10 09:30:00,46.11,46.34,46.1,46.3,15900.0,38.4754,38.6673,38.4671,38.6339,15900.0
2009-11-10 09:35:00,46.27,46.3,46.19,46.26,6400.0,38.6089,38.6339,38.5421,38.6006,6400.0
2009-11-10 09:40:00,46.24,46.27,46.13,46.22,9600.0,38.5839,38.6089,38.4921,38.5672,9600.0
2009-11-10 09:45:00,46.26,46.27,46.14,46.18,17800.0,38.6006,38.6089,38.5004,38.5338,17800.0
2009-11-10 09:50:00,46.22,46.37,46.22,46.37,6400.0,38.5672,38.6923,38.5672,38.6923,6400.0
2009-11-10 09:55:00,46.37,46.39,46.29,46.31,11200.0,38.6923,38.709,38.6256,38.6423,11200.0
2009-11-10 10:00:00,46.29,46.46,46.29,46.4,14800.0,38.6256,38.7674,38.6256,38.7174,14800.0
2009-11-10 10:05:00,46.4,46.48,46.4,46.47,13900.0,38.7174,38.7841,38.7174,38.7758,13900.0
2009-11-10 10:10:00,46.46,46.5,46.4,46.47,41200.0,38.7674,38.8008,38.7174,38.7758,41200.0
2009-11-10 10:15:00,46.45,46.49,46.42,46.46,62800.0,38.7591,38.7925,38.7341,38.7674,62800.0
2009-11-10 10:20:00,46.47,46.48,46.43,46.45,46300.0,38.7758,38.7841,38.7424,38.7591,46300.0
2009-11-10 10:25:00,46.46,46.48,46.44,46.46,37700.0,38.7674,38.7841,38.7508,38.7674,37700.0
2009-11-10 10:30:00,46.47,46.49,46.43,46.43,40400.0,38.7758,38.7925,38.7424,38.7424,40400.0
2009-11-10 10:35:00,46.42,46.45,46.35,46.38,41700.0,38.7341,38.7591,38.6757,38.7007,41700.0
2009-11-10 10:40:00,46.38,46.4,46.35,46.37,24500.0,38.7007,38.7174,38.6757,38.6923,24500.0
2009-11-10 10:45:00,46.37,46.39,46.33,46.37,7500.0,38.6923,38.709,38.659,38.6923,7500.0
2009-11-10 10:50:00,46.37,46.37,46.26,46.28,11900.0,38.6923,38.6923,38.6006,38.6172,11900.0
2009-11-10 10:55:00,46.25,46.3,46.2,46.21,27400.0,38.5922,38.6339,38.5505,38.5588,27400.0
2009-11-10 11:00:00,46.21,46.26,46.21,46.26,1500.0,38.5588,38.6006,38.5588,38.6006,1500.0
2009-11-10 11:05:00,46.26,46.26,46.13,46.16,21500.0,38.6006,38.6006,38.4921,38.5171,21500.0
2009-11-10 11:10:00,46.16,46.18,46.11,46.13,4800.0,38.5171,38.5338,38.4754,38.4921,4800.0
2009-11-10 11:15:00,46.13,46.15,46.1,46.13,5900.0,38.4921,38.5088,38.4671,38.4921,5900.0
2009-11-10 11:20:00,46.11,46.21,46.1,46.21,2000.0,38.4754,38.5588,38.4671,38.5588,2000.0
2009-11-10 11:25:00,46.19,46.21,46.16,46.2,3200.0,38.5421,38.5588,38.5171,38.5505,3200.0
2009-11-10 11:30:00,46.2,46.2,46.13,46.13,3700.0,38.5505,38.5505,38.4921,38.4921,3700.0
2009-11-10 11:35:00,46.13,46.29,46.12,46.29,4500.0,38.4921,38.6256,38.4837,38.6256,4500.0
2009-11-10 11:40:00,46.29,46.29,46.23,46.26,5500.0,38.6256,38.6256,38.5755,38.6006,5500.0
2009-11-10 11:45:00,46.25,46.31,46.25,46.31,2000.0,38.5922,38.6423,38.5922,38.6423,2000.0
2009-11-10 11:50:00,46.29,46.29,46.23,46.24,3200.0,38.6256,38.6256,38.5755,38.5839,3200.0
2009-11-10 11:55:00,46.25,46.25,46.14,46.15,6400.0,38.5922,38.5922,38.5004,38.5088,6400.0
2009-11-10 12:00:00,46.15,46.15,46.08,46.1,9400.0,38.5088,38.5088,38.4504,38.4671,9400.0
2009-11-10 12:05:00,46.1,46.14,46.08,46.14,3200.0,38.4671,38.5004,38.4504,38.5004,3200.0
2009-11-10 12:10:00,46.14,46.16,46.11,46.16,2000.0,38.5004,38.5171,38.4754,38.5171,2000.0
2009-11-10 12:15:00,46.15,46.16,46.13,46.16,1500.0,38.5088,38.5171,38.4921,38.5171,1500.0
2009-11-10 12:20:00,46.15,46.16,46.08,46.08,2800.0,38.5088,38.5171,38.4504,38.4504,2800.0
2009-11-10 12:25:00,46.09,46.09,46.02,46.03,2500.0,38.4587,38.4587,38.4003,38.4086,2500.0
2009-11-10 12:30:00,46.01,46.11,46.0,46.09,2700.0,38.392,38.4754,38.3836,38.4587,2700.0
2009-11-10 12:35:00,46.09,46.11,46.06,46.06,1800.0,38.4587,38.4754,38.4337,38.4337,1800.0
2009-11-10 12:40:00,46.07,46.09,46.06,46.07,1000.0,38.442,38.4587,38.4337,38.442,1000.0
2009-11-10 12:45:00,46.08,46.09,46.04,46.04,2600.0,38.4504,38.4587,38.417,38.417,2600.0
2009-11-10 12:50:00,46.04,46.08,46.03,46.08,3600.0,38.417,38.4504,38.4086,38.4504,3600.0
2009-11-10 12:55:00,46.09,46.16,46.09,46.16,2300.0,38.4587,38.5171,38.4587,38.5171,2300.0
2009-11-10 13:00:00,46.15,46.18,46.13,46.18,6200.0,38.5088,38.5338,38.4921,38.5338,6200.0
2009-11-10 13:05:00,46.17,46.18,46.15,46.17,5100.0,38.5255,38.5338,38.5088,38.5255,5100.0
2009-11-10 13:10:00,46.17,46.19,46.17,46.18,2900.0,38.5255,38.5421,38.5255,38.5338,2900.0
2009-11-10 13:15:00,46.17,46.21,46.13,46.19,4600.0,38.5255,38.5588,38.4921,38.5421,4600.0
2009-11-10 13:20:00,46.19,46.21,46.17,46.21,2200.0,38.5421,38.5588,38.5255,38.5588,2200.0
2009-11-10 13:25:00,46.19,46.23,46.17,46.2,5700.0,38.5421,38.5755,38.5255,38.5505,5700.0
2009-11-10 13:30:00,46.21,46.22,46.19,46.22,3000.0,38.5588,38.5672,38.5421,38.5672,3000.0
2009-11-10 13:35:00,46.22,46.26,46.21,46.26,4800.0,38.5672,38.6006,38.5588,38.6006,4800.0
2009-11-10 13:40:00,46.23,46.24,46.15,46.21,11200.0,38.5755,38.5839,38.5088,38.5588,11200.0
2009-11-10 13:45:00,46.21,46.22,46.19,46.19,6200.0,38.5588,38.5672,38.5421,38.5421,6200.0
2009-11-10 13:50:00,46.19,46.23,46.18,46.22,22100.0,38.5421,38.5755,38.5338,38.5672,22100.0
2009-11-10 13:55:00,46.2,46.26,46.16,46.25,4700.0,38.5505,38.6006,38.5171,38.5922,4700.0
2009-11-10 14:00:00,46.25,46.31,46.18,46.3,25000.0,38.5922,38.6423,38.5338,38.6339,25000.0
2009-11-10 14:05:00,46.27,46.38,46.26,46.33,22200.0,38.6089,38.7007,38.6006,38.659,22200.0
2009-11-10 14:10:00,46.33,46.35,46.32,46.33,2100.0,38.659,38.6757,38.6506,38.659,2100.0
2009-11-10 14:15:00,46.33,46.36,46.32,46.32,1900.0,38.659,38.684,38.6506,38.6506,1900.0
2009-11-10 14:20:00,46.31,46.32,46.3,46.31,900.0,38.6423,38.6506,38.6339,38.6423,900.0
2009-11-10 14:25:00,46.32,46.37,46.3,46.37,7300.0,38.6506,38.6923,38.6339,38.6923,7300.0
2009-11-10 14:30:00,46.35,46.44,46.35,46.44,27800.0,38.6757,38.7508,38.6757,38.7508,27800.0
2009-11-10 14:35:00,46.39,46.4,46.37,46.37,3500.0,38.709,38.7174,38.6923,38.6923,3500.0
2009-11-10 14:40:00,46.35,46.37,46.35,46.37,2900.0,38.6757,38.6923,38.6757,38.6923,2900.0
2009-11-10 14:45:00,46.37,46.38,46.35,46.38,6000.0,38.6923,38.7007,38.6757,38.7007,6000.0
2009-11-10 14:50:00,46.38,46.41,46.37,46.39,4300.0,38.7007,38.7257,38.6923,38.709,4300.0
2009-11-10 14:55:00,46.38,46.44,46.38,46.39,8300.0,38.7007,38.7508,38.7007,38.709,8300.0
2009-11-10 15:00:00,46.4,46.4,46.33,46.36,5200.0,38.7174,38.7174,38.659,38.684,5200.0
2009-11-10 15:05:00,46.36,46.39,46.36,46.39,5600.0,38.684,38.709,38.684,38.709,5600.0
2009-11-10 15:10:00,46.4,46.47,46.4,46.47,7000.0,38.7174,38.7758,38.7174,38.7758,7000.0
2009-11-10 15:15:00,46.45,46.54,46.44,46.48,11100.0,38.7591,38.8342,38.7508,38.7841,11100.0
2009-11-10 15:20:00,46.49,46.5,46.46,46.47,6000.0,38.7925,38.8008,38.7674,38.7758,6000.0
2009-11-10 15:25:00,46.48,46.48,46.45,46.47,4700.0,38.7841,38.7841,38.7591,38.7758,4700.0
2009-11-10 15:30:00,46.47,46.48,46.36,46.36,15800.0,38.7758,38.7841,38.684,38.684,15800.0
2009-11-10 15:35:00,46.37,46.4,46.35,46.36,13700.0,38.6923,38.7174,38.6757,38.684,13700.0
2009-11-10 15:40:00,46.37,46.37,46.29,46.31,14600.0,38.6923,38.6923,38.6256,38.6423,14600.0
2009-11-10 15:45:00,46.31,46.34,46.26,46.33,11600.0,38.6423,38.6673,38.6006,38.659,11600.0
2009-11-10 15:50:00,46.33,46.36,46.32,46.34,12300.0,38.659,38.684,38.6506,38.6673,12300.0
2009-11-10 15:55:00,46.34,46.42,46.32,46.38,42800.0,38.6673,38.7341,38.6506,38.7007,42800.0
2009-11-11 09:30:00,46.68,46.77,46.68,46.7,13100.0,38.951,39.0261,38.951,38.9677,13100.0
2009-11-11 09:35:00,46.67,46.67,46.57,46.58,10300.0,38.9427,38.9427,38.8592,38.8676,10300.0
2009-11-11 09:40:00,46.61,46.62,46.6,46.6,4900.0,38.8926,38.901,38.8843,38.8843,4900.0
2009-11-11 09:45:00,46.6,46.61,46.45,46.52,7000.0,38.8843,38.8926,38.7591,38.8175,7000.0
2009-11-11 09:50:00,46.5,46.56,46.41,46.42,43300.0,38.8008,38.8509,38.7257,38.7341,43300.0
2009-11-11 09:55:00,46.44,46.61,46.44,46.59,7300.0,38.7508,38.8926,38.7508,38.8759,7300.0
2009-11-11 10:00:00,46.56,46.65,46.56,46.62,46400.0,38.8509,38.926,38.8509,38.901,46400.0
2009-11-11 10:05:00,46.62,46.63,46.56,46.61,61900.0,38.901,38.9093,38.8509,38.8926,61900.0
2009-11-11 10:10:00,46.61,46.76,46.59,46.76,59500.0,38.8926,39.0178,38.8759,39.0178,59500.0
2009-11-11 10:15:00,46.77,46.81,46.68,46.74,37800.0,39.0261,39.0595,38.951,39.0011,37800.0
2009-11-11 10:20:00,46.75,46.85,46.72,46.8,42600.0,39.0094,39.0929,38.9844,39.0511,42600.0
2009-11-11 10:25:00,46.81,46.81,46.64,46.66,17200.0,39.0595,39.0595,38.9176,38.9343,17200.0
2009-11-11 10:30:00,46.65,46.67,46.56,46.59,9200.0,38.926,38.9427,38.8509,38.8759,9200.0
2009-11-11 10:35:00,46.59,46.65,46.55,46.59,5200.0,38.8759,38.926,38.8425,38.8759,5200.0
2009-11-11 10:40:00,46.59,46.66,46.43,46.44,13700.0,38.8759,38.9343,38.7424,38.7508,13700.0
2009-11-11 10:45:00,46.44,46.45,46.37,46.41,5800.0,38.7508,38.7591,38.6923,38.7257,5800.0
2009-11-11 10:50:00,46.38,46.4,46.28,46.38,9900.0,38.7007,38.7174,38.6172,38.7007,9900.0
2009-11-11 10:55:00,46.39,46.39,46.26,46.29,21700.0,38.709,38.709,38.6006,38.6256,21700.0
2009-11-11 11:00:00,46.3,46.36,46.28,46.3,20900.0,38.6339,38.684,38.6172,38.6339,20900.0
2009-11-11 11:05:00,46.31,46.35,46.13,46.15,12600.0,38.6423,38.6757,38.4921,38.5088,12600.0
2009-11-11 11:10:00,46.13,46.21,46.13,46.2,3700.0,38.4921,38.5588,38.4921,38.5505,3700.0
2009-11-11 11:15:00,46.19,46.29,46.15,46.29,27500.0,38.5421,38.6256,38.5088,38.6256,27500.0
2009-11-11 11:20:00,46.27,46.29,46.2,46.27,20600.0,38.6089,38.6256,38.5505,38.6089,20600.0
2009-11-11 11:25:00,46.23,46.25,46.17,46.19,7400.0,38.5755,38.5922,38.5255,38.5421,7400.0
2009-11-11 11:30:00,46.2,46.23,46.18,46.23,14100.0,38.5505,38.5755,38.5338,38.5755,14100.0
2009-11-11 11:35:00,46.22,46.25,46.22,46.22,4200.0,38.5672,38.5922,38.5672,38.5672,4200.0
2009-11-11 11:40:00,46.23,46.25,46.23,46.23,2200.0,38.5755,38.5922,38.5755,38.5755,2200.0
2009-11-11 11:45:00,46.23,46.24,46.23,46.24,1400.0,38.5755,38.5839,38.5755,38.5839,1400.0
2009-11-11 11:50:00,46.23,46.23,46.14,46.15,6200.0,38.5755,38.5755,38.5004,38.5088,6200.0
2009-11-11 11:55:00,46.15,46.19,46.11,46.18,6300.0,38.5088,38.5421,38.4754,38.5338,6300.0
2009-11-11 12:00:00,46.18,46.18,46.13,46.13,3200.0,38.5338,38.5338,38.4921,38.4921,3200.0
2009-11-11 12:05:00,46.13,46.18,46.1,46.17,5500.0,38.4921,38.5338,38.4671,38.5255,5500.0
2009-11-11 12:10:00,46.18,46.19,46.14,46.18,8000.0,38.5338,38.5421,38.5004,38.5338,8000.0
2009-11-11 12:15:00,46.18,46.22,46.13,46.19,6300.0,38.5338,38.5672,38.4921,38.5421,6300.0
2009-11-11 12:20:00,46.18,46.2,46.16,46.17,2900.0,38.5338,38.5505,38.5171,38.5255,2900.0
2009-11-11 12:25:00,46.17,46.2,46.15,46.2,2700.0,38.5255,38.5505,38.5088,38.5505,2700.0
2009-11-11 12:30:00,46.22,46.28,46.22,46.28,5200.0,38.5672,38.6172,38.5672,38.6172,5200.0
2009-11-11 12:35:00,46.28,46.37,46.27,46.3,5600.0,38.6172,38.6923,38.6089,38.6339,5600.0
2009-11-11 12:40:00,46.31,46.32,46.29,46.31,2900.0,38.6423,38.6506,38.6256,38.6423,2900.0
2009-11-11 12:45:00,46.28,46.33,46.26,46.26,8100.0,38.6172,38.659,38.6006,38.6006,8100.0
2009-11-11 12:50:00,46.27,46.29,46.26,46.26,2400.0,38.6089,38.6256,38.6006,38.6006,2400.0
2009-11-11 12:55:00,46.26,46.26,46.19,46.21,3500.0,38.6006,38.6006,38.5421,38.5588,3500.0
2009-11-11 13:00:00,46.2,46.23,46.19,46.22,2000.0,38.5505,38.5755,38.5421,38.5672,2000.0
2009-11-11 13:05:00,46.22,46.22,46.2,46.2,2200.0,38.5672,38.5672,38.5505,38.5505,2200.0
2009-11-11 13:10:00,46.21,46.24,46.18,46.24,3500.0,38.5588,38.5839,38.5338,38.5839,3500.0
2009-11-11 13:15:00,46.22,46.22,46.19,46.19,3200.0,38.5672,38.5672,38.5421,38.5421,3200.0
2009-11-11 13:20:00,46.19,46.23,46.19,46.22,2700.0,38.5421,38.5755,38.5421,38.5672,2700.0
2009-11-11 13:25:00,46.22,46.23,46.12,46.14,3500.0,38.5672,38.5755,38.4837,38.5004,3500.0
2009-11-11 13:30:00,46.15,46.2,46.15,46.19,2700.0,38.5088,38.5505,38.5088,38.5421,2700.0
2009-11-11 13:35:00,46.19,46.2,46.14,46.14,4100.0,38.5421,38.5505,38.5004,38.5004,4100.0
2009-11-11 13:40:00,46.14,46.15,46.09,46.09,16700.0,38.5004,38.5088,38.4587,38.4587,16700.0
2009-11-11 13:45:00,46.1,46.13,46.1,46.11,3600.0,38.4671,38.4921,38.4671,38.4754,3600.0
2009-11-11 13:50:00,46.11,46.17,46.1,46.17,6500.0,38.4754,38.5255,38.4671,38.5255,6500.0
2009-11-11 13:55:00,46.17,46.21,46.15,46.19,11400.0,38.5255,38.5588,38.5088,38.5421,11400.0
2009-11-11 14:00:00,46.2,46.25,46.16,46.2,29900.0,38.5505,38.5922,38.5171,38.5505,29900.0
2009-11-11 14:05:00,46.2,46.25,46.19,46.2,7900.0,38.5505,38.5922,38.5421,38.5505,7900.0
2009-11-11 14:10:00,46.2,46.2,46.1,46.16,33700.0,38.5505,38.5505,38.4671,38.5171,33700.0
2009-11-11 14:15:00,46.17,46.2,46.16,46.2,6600.0,38.5255,38.5505,38.5171,38.5505,6600.0
2009-11-11 14:20:00,46.2,46.2,46.12,46.12,14200.0,38.5505,38.5505,38.4837,38.4837,14200.0
2009-11-11 14:25:00,46.14,46.19,46.14,46.19,5100.0,38.5004,38.5421,38.5004,38.5421,5100.0
2009-11-11 14:30:00,46.19,46.22,46.17,46.19,5700.0,38.5421,38.5672,38.5255,38.5421,5700.0
2009-11-11 14:35:00,46.19,46.2,46.18,46.18,6700.0,38.5421,38.5505,38.5338,38.5338,6700.0
2009-11-11 14:40:00,46.18,46.19,46.13,46.16,2900.0,38.5338,38.5421,38.4921,38.5171,2900.0
2009-11-11 14:45:00,46.14,46.16,46.12,46.16,1800.0,38.5004,38.5171,38.4837,38.5171,1800.0
2009-11-11 14:50:00,46.17,46.23,46.17,46.18,8200.0,38.5255,38.5755,38.5255,38.5338,8200.0
2009-11-11 14:55:00,46.18,46.19,46.14,46.17,5200.0,38.5338,38.5421,38.5004,38.5255,5200.0
2009-11-11 15:00:00,46.17,46.22,46.16,46.2,5900.0,38.5255,38.5672,38.5171,38.5505,5900.0
2009-11-11 15:05:00,46.19,46.21,46.17,46.17,6600.0,38.5421,38.5588,38.5255,38.5255,6600.0
2009-11-11 15:10:00,46.17,46.17,46.1,46.15,11200.0,38.5255,38.5255,38.4671,38.5088,11200.0
2009-11-11 15:15:00,46.14,46.15,46.09,46.14,5400.0,38.5004,38.5088,38.4587,38.5004,5400.0
2009-11-11 15:20:00,46.15,46.15,46.13,46.14,6400.0,38.5088,38.5088,38.4921,38.5004,6400.0
2009-11-11 15:25:00,46.14,46.2,46.14,46.19,8300.0,38.5004,38.5505,38.5004,38.5421,8300.0
2009-11-11 15:30:00,46.2,46.22,46.16,46.18,13300.0,38.5505,38.5672,38.5171,38.5338,13300.0
2009-11-11 15:35:00,46.18,46.22,46.15,46.21,11400.0,38.5338,38.5672,38.5088,38.5588,11400.0
2009-11-11 15:40:00,46.22,46.23,46.17,46.17,28900.0,38.5672,38.5755,38.5255,38.5255,28900.0
2009-11-11 15:45:00,46.17,46.26,46.15,46.26,24700.0,38.5255,38.6006,38.5088,38.6006,24700.0
2009-11-11 15:50:00,46.25,46.27,46.21,46.23,39900.0,38.5922,38.6089,38.5588,38.5755,39900.0
2009-11-11 15:55:00,46.24,46.25,46.19,46.2,68600.0,38.5839,38.5922,38.5421,38.5505,68600.0
2009-11-12 09:30:00,46.07,46.37,46.07,46.29,15000.0,38.442,38.6923,38.442,38.6256,15000.0
2009-11-12 09:35:00,46.24,46.32,46.18,46.19,10000.0,38.5839,38.6506,38.5338,38.5421,10000.0
2009-11-12 09:40:00,46.19,46.23,46.07,46.14,23900.0,38.5421,38.5755,38.442,38.5004,23900.0
2009-11-12 09:45:00,46.17,46.2,46.08,46.2,15200.0,38.5255,38.5505,38.4504,38.5505,15200.0
2009-11-12 09:50:00,46.21,46.26,46.17,46.19,14700.0,38.5588,38.6006,38.5255,38.5421,14700.0
2009-11-12 09:55:00,46.19,46.33,46.19,46.32,10300.0,38.5421,38.659,38.5421,38.6506,10300.0
2009-11-12 10:00:00,46.31,46.37,46.24,46.31,17600.0,38.6423,38.6923,38.5839,38.6423,17600.0
2009-11-12 10:05:00,46.33,46.34,46.21,46.24,21400.0,38.659,38.6673,38.5588,38.5839,21400.0
2009-11-12 10:10:00,46.24,46.26,46.02,46.09,84200.0,38.5839,38.6006,38.4003,38.4587,84200.0
2009-11-12 10:15:00,46.09,46.12,46.03,46.03,10100.0,38.4587,38.4837,38.4086,38.4086,10100.0
2009-11-12 10:20:00,46.03,46.16,46.02,46.1,43600.0,38.4086,38.5171,38.4003,38.4671,43600.0
2009-11-12 10:25:00,46.12,46.16,46.1,46.11,6200.0,38.4837,38.5171,38.4671,38.4754,6200.0
2009-11-12 10:30:00,46.11,46.13,46.06,46.1,7200.0,38.4754,38.4921,38.4337,38.4671,7200.0
2009-11-12 10:35:00,46.1,46.1,46.02,46.02,28600.0,38.4671,38.4671,38.4003,38.4003,28600.0
2009-11-12 10:40:00,46.05,46.06,45.99,46.05,16900.0,38.4253,38.4337,38.3753,38.4253,16900.0
2009-11-12 10:45:00,46.06,46.11,46.06,46.11,9400.0,38.4337,38.4754,38.4337,38.4754,9400.0
2009-11-12 10:50:00,46.11,46.15,46.08,46.15,9300.0,38.4754,38.5088,38.4504,38.5088,9300.0
2009-11-12 10:55:00,46.15,46.15,45.99,46.02,7700.0,38.5088,38.5088,38.3753,38.4003,7700.0
2009-11-12 11:00:00,46.02,46.05,45.94,46.05,15400.0,38.4003,38.4253,38.3335,38.4253,15400.0
2009-11-12 11:05:00,46.05,46.09,45.92,45.92,9400.0,38.4253,38.4587,38.3169,38.3169,9400.0
2009-11-12 11:10:00,45.93,45.93,45.72,45.74,47200.0,38.3252,38.3252,38.15,38.1667,47200.0
2009-11-12 11:15:00,45.72,45.8,45.7,45.8,7400.0,38.15,38.2167,38.1333,38.2167,7400.0
2009-11-12 11:20:00,45.81,45.81,45.75,45.81,7300.0,38.2251,38.2251,38.175,38.2251,7300.0
2009-11-12 11:25:00,45.82,45.84,45.74,45.8,5500.0,38.2334,38.2501,38.1667,38.2167,5500.0
2009-11-12 11:30:00,45.78,45.78,45.69,45.77,10300.0,38.2,38.2,38.1249,38.1917,10300.0
2009-11-12 11:35:00,45.78,45.81,45.58,45.67,40400.0,38.2,38.2251,38.0331,38.1082,40400.0
2009-11-12 11:40:00,45.69,45.72,45.64,45.72,9100.0,38.1249,38.15,38.0832,38.15,9100.0
2009-11-12 11:45:00,45.72,45.74,45.7,45.71,22000.0,38.15,38.1667,38.1333,38.1416,22000.0
2009-11-12 11:50:00,45.71,45.76,45.71,45.76,7600.0,38.1416,38.1833,38.1416,38.1833,7600.0
2009-11-12 11:55:00,45.73,45.78,45.71,45.77,12000.0,38.1583,38.2,38.1416,38.1917,12000.0
2009-11-12 12:00:00,45.77,45.82,45.76,45.81,8300.0,38.1917,38.2334,38.1833,38.2251,8300.0
2009-11-12 12:05:00,45.82,45.84,45.79,45.83,11300.0,38.2334,38.2501,38.2084,38.2418,11300.0
2009-11-12 12:10:00,45.84,45.88,45.81,45.84,17000.0,38.2501,38.2835,38.2251,38.2501,17000.0
2009-11-12 12:15:00,45.84,45.87,45.83,45.86,5900.0,38.2501,38.2751,38.2418,38.2668,5900.0
2009-11-12 12:20:00,45.86,45.88,45.81,45.81,6900.0,38.2668,38.2835,38.2251,38.2251,6900.0
2009-11-12 12:25:00,45.82,45.84,45.81,45.84,4500.0,38.2334,38.2501,38.2251,38.2501,4500.0
2009-11-12 12:30:00,45.83,45.83,45.72,45.72,3800.0,38.2418,38.2418,38.15,38.15,3800.0
2009-11-12 12:35:00,45.74,45.78,45.71,45.77,6600.0,38.1667,38.2,38.1416,38.1917,6600.0
2009-11-12 12:40:00,45.78,45.83,45.78,45.78,4500.0,38.2,38.2418,38.2,38.2,4500.0
2009-11-12 12:45:00,45.78,45.79,45.76,45.78,3400.0,38.2,38.2084,38.1833,38.2,3400.0
2009-11-12 12:50:00,45.79,45.91,45.79,45.89,10800.0,38.2084,38.3085,38.2084,38.2918,10800.0
2009-11-12 12:55:00,45.89,45.89,45.75,45.75,12400.0,38.2918,38.2918,38.175,38.175,12400.0
2009-11-12 13:00:00,45.74,45.75,45.67,45.68,8700.0,38.1667,38.175,38.1082,38.1166,8700.0
2009-11-12 13:05:00,45.68,45.69,45.59,45.61,9400.0,38.1166,38.1249,38.0415,38.0582,9400.0
2009-11-12 13:10:00,45.62,45.63,45.58,45.58,7400.0,38.0665,38.0749,38.0331,38.0331,7400.0
2009-11-12 13:15:00,45.58,45.66,45.51,45.66,30200.0,38.0331,38.0999,37.9747,38.0999,30200.0
2009-11-12 13:20:00,45.66,45.7,45.65,45.65,3400.0,38.0999,38.1333,38.0916,38.0916,3400.0
2009-11-12 13:25:00,45.65,45.66,45.61,45.63,5500.0,38.0916,38.0999,38.0582,38.0749,5500.0
2009-11-12 13:30:00,45.66,45.74,45.64,45.7,12700.0,38.0999,38.1667,38.0832,38.1333,12700.0
2009-11-12 13:35:00,45.7,45.71,45.66,45.68,3000.0,38.1333,38.1416,38.0999,38.1166,3000.0
2009-11-12 13:40:00,45.66,45.69,45.63,45.63,4200.0,38.0999,38.1249,38.0749,38.0749,4200.0
2009-11-12 13:45:00,45.63,45.72,45.63,45.72,12300.0,38.0749,38.15,38.0749,38.15,12300.0
2009-11-12 13:50:00,45.7,45.72,45.63,45.65,7500.0,38.1333,38.15,38.0749,38.0916,7500.0
2009-11-12 13:55:00,45.65,45.67,45.62,45.64,4900.0,38.0916,38.1082,38.0665,38.0832,4900.0
2009-11-12 14:00:00,45.64,45.7,45.63,45.68,6800.0,38.0832,38.1333,38.0749,38.1166,6800.0
2009-11-12 14:05:00,45.68,45.78,45.68,45.77,5800.0,38.1166,38.2,38.1166,38.1917,5800.0
2009-11-12 14:10:00,45.77,45.83,45.76,45.83,10100.0,38.1917,38.2418,38.1833,38.2418,10100.0
2009-11-12 14:15:00,45.81,45.88,45.77,45.83,22100.0,38.2251,38.2835,38.1917,38.2418,22100.0
2009-11-12 14:20:00,45.82,45.83,45.74,45.77,8000.0,38.2334,38.2418,38.1667,38.1917,8000.0
2009-11-12 14:25:00,45.75,45.79,45.73,45.73,7300.0,38.175,38.2084,38.1583,38.1583,7300.0
2009-11-12 14:30:00,45.74,45.77,45.73,45.76,6300.0,38.1667,38.1917,38.1583,38.1833,6300.0
2009-11-12 14:35:00,45.76,45.78,45.7,45.7,6100.0,38.1833,38.2,38.1333,38.1333,6100.0
2009-11-12 14:40:00,45.71,45.72,45.6,45.62,8200.0,38.1416,38.15,38.0498,38.0665,8200.0
2009-11-12 14:45:00,45.62,45.63,45.57,45.57,5700.0,38.0665,38.0749,38.0248,38.0248,5700.0
2009-11-12 14:50:00,45.57,45.63,45.57,45.61,3800.0,38.0248,38.0749,38.0248,38.0582,3800.0
2009-11-12 14:55:00,45.61,45.64,45.6,45.62,3800.0,38.0582,38.0832,38.0498,38.0665,3800.0
2009-11-12 15:00:00,45.62,45.68,45.6,45.6,14100.0,38.0665,38.1166,38.0498,38.0498,14100.0
2009-11-12 15:05:00,45.57,45.64,45.57,45.64,5900.0,38.0248,38.0832,38.0248,38.0832,5900.0
2009-11-12 15:10:00,45.64,45.65,45.62,45.64,7700.0,38.0832,38.0916,38.0665,38.0832,7700.0
2009-11-12 15:15:00,45.65,45.67,45.61,45.64,20400.0,38.0916,38.1082,38.0582,38.0832,20400.0
2009-11-12 15:20:00,45.64,45.67,45.61,45.63,18600.0,38.0832,38.1082,38.0582,38.0749,18600.0
2009-11-12 15:25:00,45.63,45.65,45.55,45.57,18300.0,38.0749,38.0916,38.0081,38.0248,18300.0
2009-11-12 15:30:00,45.54,45.59,45.51,45.53,27600.0,37.9998,38.0415,37.9747,37.9914,27600.0
2009-11-12 15:35:00,45.53,45.56,45.41,45.43,31800.0,37.9914,38.0165,37.8913,37.908,31800.0
2009-11-12 15:40:00,45.43,45.48,45.42,45.46,34900.0,37.908,37.9497,37.8996,37.933,34900.0
2009-11-12 15:45:00,45.45,45.51,45.44,45.47,46300.0,37.9247,37.9747,37.9163,37.9414,46300.0
2009-11-12 15:50:00,45.47,45.55,45.47,45.55,50200.0,37.9414,38.0081,37.9414,38.0081,50200.0
2009-11-12 15:55:00,45.55,45.59,45.54,45.57,68900.0,38.0081,38.0415,37.9998,38.0248,68900.0
2009-11-13 09:30:00,45.66,45.82,45.66,45.75,15100.0,38.0999,38.2334,38.0999,38.175,15100.0
2009-11-13 09:35:00,45.75,45.75,45.68,45.69,5000.0,38.175,38.175,38.1166,38.1249,5000.0
2009-11-13 09:40:00,45.67,45.72,45.65,45.67,14900.0,38.1082,38.15,38.0916,38.1082,14900.0
2009-11-13 09:45:00,45.69,45.75,45.68,45.71,11200.0,38.1249,38.175,38.1166,38.1416,11200.0
2009-11-13 09:50:00,45.71,45.79,45.66,45.66,15300.0,38.1416,38.2084,38.0999,38.0999,15300.0
2009-11-13 09:55:00,45.65,45.67,45.5,45.56,34400.0,38.0916,38.1082,37.9664,38.0165,34400.0
2009-11-13 10:00:00,45.56,45.68,45.53,45.65,9200.0,38.0165,38.1166,37.9914,38.0916,9200.0
2009-11-13 10:05:00,45.65,45.72,45.63,45.7,13000.0,38.0916,38.15,38.0749,38.1333,13000.0
2009-11-13 10:10:00,45.71,45.72,45.61,45.66,5500.0,38.1416,38.15,38.0582,38.0999,5500.0
2009-11-13 10:15:00,45.65,45.65,45.57,45.65,30700.0,38.0916,38.0916,38.0248,38.0916,30700.0
2009-11-13 10:20:00,45.64,45.72,45.6,45.67,30900.0,38.0832,38.15,38.0498,38.1082,30900.0
2009-11-13 10:25:00,45.68,45.7,45.6,45.6,13600.0,38.1166,38.1333,38.0498,38.0498,13600.0
2009-11-13 10:30:00,45.63,45.67,45.58,45.65,6000.0,38.0749,38.1082,38.0331,38.0916,6000.0
2009-11-13 10:35:00,45.63,45.7,45.63,45.7,8400.0,38.0749,38.1333,38.0749,38.1333,8400.0
2009-11-13 10:40:00,45.7,45.76,45.64,45.74,12800.0,38.1333,38.1833,38.0832,38.1667,12800.0
2009-11-13 10:45:00,45.74,45.8,45.74,45.74,4500.0,38.1667,38.2167,38.1667,38.1667,4500.0
2009-11-13 10:50:00,45.75,45.81,45.73,45.76,14800.0,38.175,38.2251,38.1583,38.1833,14800.0
2009-11-13 10:55:00,45.78,45.8,45.73,45.75,10900.0,38.2,38.2167,38.1583,38.175,10900.0
2009-11-13 11:00:00,45.75,45.84,45.74,45.82,10100.0,38.175,38.2501,38.1667,38.2334,10100.0
2009-11-13 11:05:00,45.83,45.88,45.83,45.86,5900.0,38.2418,38.2835,38.2418,38.2668,5900.0
2009-11-13 11:10:00,45.85,45.86,45.8,45.83,5700.0,38.2584,38.2668,38.2167,38.2418,5700.0
2009-11-13 11:15:00,45.84,45.86,45.83,45.86,3200.0,38.2501,38.2668,38.2418,38.2668,3200.0
2009-11-13 11:20:00,45.86,45.88,45.84,45.84,3100.0,38.2668,38.2835,38.2501,38.2501,3100.0
2009-11-13 11:25:00,45.84,45.93,45.84,45.88,8800.0,38.2501,38.3252,38.2501,38.2835,8800.0
2009-11-13 11:30:00,45.89,45.92,45.89,45.91,2900.0,38.2918,38.3169,38.2918,38.3085,2900.0
2009-11-13 11:35:00,45.91,45.97,45.91,45.94,8700.0,38.3085,38.3586,38.3085,38.3335,8700.0
2009-11-13 11:40:00,45.93,45.96,45.89,45.91,8100.0,38.3252,38.3502,38.2918,38.3085,8100.0
2009-11-13 11:45:00,45.92,45.92,45.88,45.91,3500.0,38.3169,38.3169,38.2835,38.3085,3500.0
2009-11-13 11:50:00,45.91,45.94,45.84,45.84,5000.0,38.3085,38.3335,38.2501,38.2501,5000.0
2009-11-13 11:55:00,45.83,45.86,45.78,45.78,6200.0,38.2418,38.2668,38.2,38.2,6200.0
2009-11-13 12:00:00,45.77,45.82,45.75,45.82,8700.0,38.1917,38.2334,38.175,38.2334,8700.0
2009-11-13 12:05:00,45.83,46.02,45.83,45.98,32700.0,38.2418,38.4003,38.2418,38.3669,32700.0
2009-11-13 12:10:00,45.98,46.03,45.97,46.02,4900.0,38.3669,38.4086,38.3586,38.4003,4900.0
2009-11-13 12:15:00,46.02,46.08,46.0,46.06,3900.0,38.4003,38.4504,38.3836,38.4337,3900.0
2009-11-13 12:20:00,46.07,46.07,46.02,46.04,2700.0,38.442,38.442,38.4003,38.417,2700.0
2009-11-13 12:25:00,46.05,46.18,46.04,46.18,21900.0,38.4253,38.5338,38.417,38.5338,21900.0
2009-11-13 12:30:00,46.19,46.21,46.15,46.17,9500.0,38.5421,38.5588,38.5088,38.5255,9500.0
2009-11-13 12:35:00,46.17,46.21,46.15,46.15,9200.0,38.5255,38.5588,38.5088,38.5088,9200.0
2009-11-13 12:40:00,46.15,46.15,46.1,46.11,4800.0,38.5088,38.5088,38.4671,38.4754,4800.0
2009-11-13 12:45:00,46.12,46.2,46.12,46.17,7000.0,38.4837,38.5505,38.4837,38.5255,7000.0
2009-11-13 12:50:00,46.17,46.19,46.15,46.16,5800.0,38.5255,38.5421,38.5088,38.5171,5800.0
2009-11-13 12:55:00,46.17,46.21,46.17,46.19,12200.0,38.5255,38.5588,38.5255,38.5421,12200.0
2009-11-13 13:00:00,46.19,46.23,46.17,46.2,5700.0,38.5421,38.5755,38.5255,38.5505,5700.0
2009-11-13 13:05:00,46.19,46.23,46.19,46.21,4100.0,38.5421,38.5755,38.5421,38.5588,4100.0
2009-11-13 13:10:00,46.2,46.22,46.19,46.19,5500.0,38.5505,38.5672,38.5421,38.5421,5500.0
2009-11-13 13:15:00,46.19,46.2,46.18,46.18,6500.0,38.5421,38.5505,38.5338,38.5338,6500.0
2009-11-13 13:20:00,46.18,46.26,46.18,46.26,9100.0,38.5338,38.6006,38.5338,38.6006,9100.0
2009-11-13 13:25:00,46.26,46.26,46.22,46.24,5100.0,38.6006,38.6006,38.5672,38.5839,5100.0
2009-11-13 13:30:00,46.24,46.26,46.22,46.25,7200.0,38.5839,38.6006,38.5672,38.5922,7200.0
2009-11-13 13:35:00,46.25,46.28,46.23,46.27,5400.0,38.5922,38.6172,38.5755,38.6089,5400.0
2009-11-13 13:40:00,46.26,46.28,46.25,46.26,4300.0,38.6006,38.6172,38.5922,38.6006,4300.0
2009-11-13 13:45:00,46.25,46.26,46.2,46.2,10500.0,38.5922,38.6006,38.5505,38.5505,10500.0
2009-11-13 13:50:00,46.19,46.19,46.14,46.18,8700.0,38.5421,38.5421,38.5004,38.5338,8700.0
2009-11-13 13:55:00,46.2,46.2,46.15,46.18,4400.0,38.5505,38.5505,38.5088,38.5338,4400.0
2009-11-13 14:00:00,46.16,46.23,46.16,46.23,4300.0,38.5171,38.5755,38.5171,38.5755,4300.0
2009-11-13 14:05:00,46.23,46.24,46.21,46.24,8900.0,38.5755,38.5839,38.5588,38.5839,8900.0
2009-11-13 14:10:00,46.24,46.26,46.23,46.26,4300.0,38.5839,38.6006,38.5755,38.6006,4300.0
2009-11-13 14:15:00,46.27,46.32,46.25,46.25,7300.0,38.6089,38.6506,38.5922,38.5922,7300.0
2009-11-13 14:20:00,46.24,46.24,46.19,46.2,3800.0,38.5839,38.5839,38.5421,38.5505,3800.0
2009-11-13 14:25:00,46.21,46.22,46.16,46.18,5500.0,38.5588,38.5672,38.5171,38.5338,5500.0
2009-11-13 14:30:00,46.18,46.18,46.08,46.08,4800.0,38.5338,38.5338,38.4504,38.4504,4800.0
2009-11-13 14:35:00,46.07,46.09,46.05,46.09,7100.0,38.442,38.4587,38.4253,38.4587,7100.0
2009-11-13 14:40:00,46.08,46.15,46.04,46.05,17900.0,38.4504,38.5088,38.417,38.4253,17900.0
2009-11-13 14:45:00,46.05,46.05,45.96,45.97,15800.0,38.4253,38.4253,38.3502,38.3586,15800.0
2009-11-13 14:50:00,45.98,46.03,45.95,45.97,8800.0,38.3669,38.4086,38.3419,38.3586,8800.0
2009-11-13 14:55:00,45.99,45.99,45.92,45.92,5100.0,38.3753,38.3753,38.3169,38.3169,5100.0
2009-11-13 15:00:00,45.91,45.93,45.86,45.9,11900.0,38.3085,38.3252,38.2668,38.3002,11900.0
2009-11-13 15:05:00,45.9,45.96,45.9,45.96,20700.0,38.3002,38.3502,38.3002,38.3502,20700.0
2009-11-13 15:10:00,45.96,46.01,45.89,45.92,31900.0,38.3502,38.392,38.2918,38.3169,31900.0
2009-11-13 15:15:00,45.92,45.92,45.86,45.88,12500.0,38.3169,38.3169,38.2668,38.2835,12500.0
2009-11-13 15:20:00,45.9,45.91,45.85,45.9,12600.0,38.3002,38.3085,38.2584,38.3002,12600.0
2009-11-13 15:25:00,45.89,45.89,45.83,45.87,24700.0,38.2918,38.2918,38.2418,38.2751,24700.0
2009-11-13 15:30:00,45.86,45.91,45.83,45.89,13300.0,38.2668,38.3085,38.2418,38.2918,13300.0
2009-11-13 15:35:00,45.9,45.95,45.86,45.86,20200.0,38.3002,38.3419,38.2668,38.2668,20200.0
2009-11-13 15:40:00,45.87,45.96,45.87,45.95,31600.0,38.2751,38.3502,38.2751,38.3419,31600.0
2009-11-13 15:45:00,45.97,45.98,45.87,45.92,35800.0,38.3586,38.3669,38.2751,38.3169,35800.0
2009-11-13 15:50:00,45.93,45.93,45.85,45.89,94500.0,38.3252,38.3252,38.2584,38.2918,94500.0
2009-11-13 15:55:00,45.9,45.93,45.88,45.9,123700.0,38.3002,38.3252,38.2835,38.3002,123700.0
2009-11-16 09:30:00,46.07,46.09,45.81,45.88,16600.0,38.442,38.4587,38.2251,38.2835,16600.0
2009-11-16 09:35:00,45.88,46.0,45.83,45.86,18000.0,38.2835,38.3836,38.2418,38.2668,18000.0
2009-11-16 09:40:00,45.86,46.05,45.86,46.05,16500.0,38.2668,38.4253,38.2668,38.4253,16500.0
2009-11-16 09:45:00,46.05,46.07,46.01,46.01,33200.0,38.4253,38.442,38.392,38.392,33200.0
2009-11-16 09:50:00,45.98,46.06,45.97,46.02,40100.0,38.3669,38.4337,38.3586,38.4003,40100.0
2009-11-16 09:55:00,46.02,46.05,45.93,45.94,26800.0,38.4003,38.4253,38.3252,38.3335,26800.0
2009-11-16 10:00:00,45.95,46.0,45.94,45.97,24100.0,38.3419,38.3836,38.3335,38.3586,24100.0
2009-11-16 10:05:00,45.97,46.0,45.96,45.98,29700.0,38.3586,38.3836,38.3502,38.3669,29700.0
2009-11-16 10:10:00,45.97,46.05,45.97,45.99,23000.0,38.3586,38.4253,38.3586,38.3753,23000.0
2009-11-16 10:15:00,45.99,46.02,45.97,45.99,14600.0,38.3753,38.4003,38.3586,38.3753,14600.0
2009-11-16 10:20:00,45.98,46.01,45.94,45.96,24800.0,38.3669,38.392,38.3335,38.3502,24800.0
2009-11-16 10:25:00,45.95,45.98,45.86,45.87,28400.0,38.3419,38.3669,38.2668,38.2751,28400.0
2009-11-16 10:30:00,45.85,45.9,45.84,45.88,16000.0,38.2584,38.3002,38.2501,38.2835,16000.0
2009-11-16 10:35:00,45.88,45.93,45.86,45.91,16700.0,38.2835,38.3252,38.2668,38.3085,16700.0
2009-11-16 10:40:00,45.91,45.93,45.89,45.92,26800.0,38.3085,38.3252,38.2918,38.3169,26800.0
2009-11-16 10:45:00,45.91,45.92,45.85,45.87,17800.0,38.3085,38.3169,38.2584,38.2751,17800.0
2009-11-16 10:50:00,45.87,45.89,45.83,45.86,19900.0,38.2751,38.2918,38.2418,38.2668,19900.0
2009-11-16 10:55:00,45.84,45.89,45.84,45.87,18300.0,38.2501,38.2918,38.2501,38.2751,18300.0
2009-11-16 11:00:00,45.88,45.9,45.85,45.88,15600.0,38.2835,38.3002,38.2584,38.2835,15600.0
2009-11-16 11:05:00,45.87,45.89,45.86,45.89,6700.0,38.2751,38.2918,38.2668,38.2918,6700.0
2009-11-16 11:10:00,45.87,45.89,45.85,45.86,9300.0,38.2751,38.2918,38.2584,38.2668,9300.0
2009-11-16 11:15:00,45.86,45.91,45.86,45.87,11200.0,38.2668,38.3085,38.2668,38.2751,11200.0
2009-11-16 11:20:00,45.87,45.94,45.87,45.93,11400.0,38.2751,38.3335,38.2751,38.3252,11400.0
2009-11-16 11:25:00,45.93,45.98,45.92,45.95,17900.0,38.3252,38.3669,38.3169,38.3419,17900.0
2009-11-16 11:30:00,45.94,46.05,45.94,46.03,35300.0,38.3335,38.4253,38.3335,38.4086,35300.0
2009-11-16 11:35:00,46.02,46.06,46.02,46.03,6300.0,38.4003,38.4337,38.4003,38.4086,6300.0
2009-11-16 11:40:00,46.04,46.06,45.99,46.02,19600.0,38.417,38.4337,38.3753,38.4003,19600.0
2009-11-16 11:45:00,46.03,46.11,46.03,46.1,9800.0,38.4086,38.4754,38.4086,38.4671,9800.0
2009-11-16 11:50:00,46.1,46.14,46.07,46.1,9600.0,38.4671,38.5004,38.442,38.4671,9600.0
2009-11-16 11:55:00,46.09,46.1,46.05,46.05,4300.0,38.4587,38.4671,38.4253,38.4253,4300.0
2009-11-16 12:00:00,46.05,46.1,46.05,46.05,5100.0,38.4253,38.4671,38.4253,38.4253,5100.0
2009-11-16 12:05:00,46.05,46.06,46.02,46.02,4900.0,38.4253,38.4337,38.4003,38.4003,4900.0
2009-11-16 12:10:00,46.01,46.02,46.01,46.02,3900.0,38.392,38.4003,38.392,38.4003,3900.0
2009-11-16 12:15:00,46.01,46.01,45.89,45.91,11400.0,38.392,38.392,38.2918,38.3085,11400.0
2009-11-16 12:20:00,45.92,45.94,45.83,45.87,25200.0,38.3169,38.3335,38.2418,38.2751,25200.0
2009-11-16 12:25:00,45.87,45.95,45.85,45.91,39900.0,38.2751,38.3419,38.2584,38.3085,39900.0
2009-11-16 12:30:00,45.92,45.93,45.86,45.9,46700.0,38.3169,38.3252,38.2668,38.3002,46700.0
2009-11-16 12:35:00,45.91,45.96,45.89,45.94,42100.0,38.3085,38.3502,38.2918,38.3335,42100.0
2009-11-16 12:40:00,45.93,46.01,45.9,46.01,54700.0,38.3252,38.392,38.3002,38.392,54700.0
2009-11-16 12:45:00,46.0,46.07,46.0,46.06,29000.0,38.3836,38.442,38.3836,38.4337,29000.0
2009-11-16 12:50:00,46.05,46.06,45.99,46.02,28900.0,38.4253,38.4337,38.3753,38.4003,28900.0
2009-11-16 12:55:00,46.01,46.04,45.98,46.04,34900.0,38.392,38.417,38.3669,38.417,34900.0
2009-11-16 13:00:00,46.03,46.09,46.01,46.08,36700.0,38.4086,38.4587,38.392,38.4504,36700.0
2009-11-16 13:05:00,46.09,46.09,46.04,46.05,6600.0,38.4587,38.4587,38.417,38.4253,6600.0
2009-11-16 13:10:00,46.04,46.08,45.97,45.97,9200.0,38.417,38.4504,38.3586,38.3586,9200.0
2009-11-16 13:15:00,45.97,45.98,45.88,45.88,26700.0,38.3586,38.3669,38.2835,38.2835,26700.0
2009-11-16 13:20:00,45.88,45.89,45.85,45.87,34200.0,38.2835,38.2918,38.2584,38.2751,34200.0
2009-11-16 13:25:00,45.88,45.9,45.86,45.9,3600.0,38.2835,38.3002,38.2668,38.3002,3600.0
2009-11-16 13:30:00,45.9,45.98,45.89,45.98,6000.0,38.3002,38.3669,38.2918,38.3669,6000.0
2009-11-16 13:35:00,45.99,46.03,45.98,46.01,10500.0,38.3753,38.4086,38.3669,38.392,10500.0
2009-11-16 13:40:00,46.0,46.02,45.99,46.0,4400.0,38.3836,38.4003,38.3753,38.3836,4400.0
2009-11-16 13:45:00,46.01,46.02,45.99,46.01,9800.0,38.392,38.4003,38.3753,38.392,9800.0
2009-11-16 13:50:00,45.99,46.02,45.99,45.99,7000.0,38.3753,38.4003,38.3753,38.3753,7000.0
2009-11-16 13:55:00,45.99,46.02,45.99,46.01,5100.0,38.3753,38.4003,38.3753,38.392,5100.0
2009-11-16 14:00:00,46.0,46.07,45.99,46.04,21400.0,38.3836,38.442,38.3753,38.417,21400.0
2009-11-16 14:05:00,46.04,46.07,46.03,46.06,9200.0,38.417,38.442,38.4086,38.4337,9200.0
2009-11-16 14:10:00,46.05,46.07,46.02,46.06,5900.0,38.4253,38.442,38.4003,38.4337,5900.0
2009-11-16 14:15:00,46.04,46.1,46.04,46.09,10000.0,38.417,38.4671,38.417,38.4587,10000.0
2009-11-16 14:20:00,46.09,46.1,46.07,46.1,9100.0,38.4587,38.4671,38.442,38.4671,9100.0
2009-11-16 14:25:00,46.09,46.11,46.09,46.1,7600.0,38.4587,38.4754,38.4587,38.4671,7600.0
2009-11-16 14:30:00,46.09,46.12,46.09,46.11,15800.0,38.4587,38.4837,38.4587,38.4754,15800.0
2009-11-16 14:35:00,46.11,46.16,46.11,46.15,7500.0,38.4754,38.5171,38.4754,38.5088,7500.0
2009-11-16 14:40:00,46.15,46.16,46.11,46.13,17000.0,38.5088,38.5171,38.4754,38.4921,17000.0
2009-11-16 14:45:00,46.13,46.17,46.1,46.14,15300.0,38.4921,38.5255,38.4671,38.5004,15300.0
2009-11-16 14:50:00,46.13,46.14,46.12,46.13,4100.0,38.4921,38.5004,38.4837,38.4921,4100.0
2009-11-16 14:55:00,46.12,46.15,46.06,46.15,21500.0,38.4837,38.5088,38.4337,38.5088,21500.0
2009-11-16 15:00:00,46.14,46.15,46.07,46.09,17100.0,38.5004,38.5088,38.442,38.4587,17100.0
2009-11-16 15:05:00,46.09,46.15,46.09,46.09,16500.0,38.4587,38.5088,38.4587,38.4587,16500.0
2009-11-16 15:10:00,46.1,46.1,45.99,45.99,14200.0,38.4671,38.4671,38.3753,38.3753,14200.0
2009-11-16 15:15:00,45.99,46.01,45.92,45.93,21400.0,38.3753,38.392,38.3169,38.3252,21400.0
2009-11-16 15:20:00,45.91,45.98,45.89,45.97,19900.0,38.3085,38.3669,38.2918,38.3586,19900.0
2009-11-16 15:25:00,45.98,46.01,45.93,45.95,14100.0,38.3669,38.392,38.3252,38.3419,14100.0
2009-11-16 15:30:00,45.93,45.98,45.89,45.91,19800.0,38.3252,38.3669,38.2918,38.3085,19800.0
2009-11-16 15:35:00,45.91,46.04,45.9,46.04,22100.0,38.3085,38.417,38.3002,38.417,22100.0
2009-11-16 15:40:00,46.04,46.06,45.95,45.97,43400.0,38.417,38.4337,38.3419,38.3586,43400.0
2009-11-16 15:45:00,45.99,46.06,45.98,46.03,25400.0,38.3753,38.4337,38.3669,38.4086,25400.0
2009-11-16 15:50:00,46.02,46.13,46.01,46.12,39800.0,38.4003,38.4921,38.392,38.4837,39800.0
2009-11-16 15:55:00,46.13,46.16,46.08,46.12,57000.0,38.4921,38.5171,38.4504,38.4837,57000.0
2009-11-17 09:30:00,46.16,46.19,46.0,46.0,24600.0,38.5171,38.5421,38.3836,38.3836,24600.0
2009-11-17 09:35:00,46.0,46.18,46.0,46.16,13000.0,38.3836,38.5338,38.3836,38.5171,13000.0
2009-11-17 09:40:00,46.1,46.31,46.1,46.25,13500.0,38.4671,38.6423,38.4671,38.5922,13500.0
2009-11-17 09:45:00,46.28,46.33,46.26,46.31,13800.0,38.6172,38.659,38.6006,38.6423,13800.0
2009-11-17 09:50:00,46.31,46.35,46.28,46.32,10100.0,38.6423,38.6757,38.6172,38.6506,10100.0
2009-11-17 09:55:00,46.32,46.32,46.25,46.26,4100.0,38.6506,38.6506,38.5922,38.6006,4100.0
2009-11-17 10:00:00,46.24,46.27,46.15,46.16,13300.0,38.5839,38.6089,38.5088,38.5171,13300.0
2009-11-17 10:05:00,46.17,46.21,46.14,46.21,24000.0,38.5255,38.5588,38.5004,38.5588,24000.0
2009-11-17 10:10:00,46.22,46.26,46.18,46.2,19700.0,38.5672,38.6006,38.5338,38.5505,19700.0
2009-11-17 10:15:00,46.2,46.26,46.13,46.25,10700.0,38.5505,38.6006,38.4921,38.5922,10700.0
2009-11-17 10:20:00,46.24,46.25,46.19,46.24,17200.0,38.5839,38.5922,38.5421,38.5839,17200.0
2009-11-17 10:25:00,46.22,46.27,46.2,46.26,9200.0,38.5672,38.6089,38.5505,38.6006,9200.0
2009-11-17 10:30:00,46.25,46.25,46.19,46.22,30900.0,38.5922,38.5922,38.5421,38.5672,30900.0
2009-11-17 10:35:00,46.23,46.28,46.22,46.22,43800.0,38.5755,38.6172,38.5672,38.5672,43800.0
2009-11-17 10:40:00,46.22,46.22,46.17,46.17,26700.0,38.5672,38.5672,38.5255,38.5255,26700.0
2009-11-17 10:45:00,46.17,46.22,46.17,46.22,15500.0,38.5255,38.5672,38.5255,38.5672,15500.0
2009-11-17 10:50:00,46.22,46.24,46.14,46.24,19300.0,38.5672,38.5839,38.5004,38.5839,19300.0
2009-11-17 10:55:00,46.25,46.29,46.24,46.29,7800.0,38.5922,38.6256,38.5839,38.6256,7800.0
2009-11-17 11:00:00,46.27,46.27,46.19,46.2,14200.0,38.6089,38.6089,38.5421,38.5505,14200.0
2009-11-17 11:05:00,46.19,46.24,46.17,46.24,12700.0,38.5421,38.5839,38.5255,38.5839,12700.0
2009-11-17 11:10:00,46.25,46.28,46.2,46.2,8700.0,38.5922,38.6172,38.5505,38.5505,8700.0
2009-11-17 11:15:00,46.2,46.2,46.1,46.11,6000.0,38.5505,38.5505,38.4671,38.4754,6000.0
2009-11-17 11:20:00,46.09,46.12,46.08,46.12,7200.0,38.4587,38.4837,38.4504,38.4837,7200.0
2009-11-17 11:25:00,46.12,46.13,46.07,46.09,16100.0,38.4837,38.4921,38.442,38.4587,16100.0
2009-11-17 11:30:00,46.1,46.11,46.08,46.08,8200.0,38.4671,38.4754,38.4504,38.4504,8200.0
2009-11-17 11:35:00,46.08,46.11,46.07,46.09,13600.0,38.4504,38.4754,38.442,38.4587,13600.0
2009-11-17 11:40:00,46.09,46.11,46.07,46.08,24900.0,38.4587,38.4754,38.442,38.4504,24900.0
2009-11-17 11:45:00,46.08,46.12,46.07,46.11,13900.0,38.4504,38.4837,38.442,38.4754,13900.0
2009-11-17 11:50:00,46.12,46.17,46.12,46.16,9400.0,38.4837,38.5255,38.4837,38.5171,9400.0
2009-11-17 11:55:00,46.16,46.18,46.13,46.14,14200.0,38.5171,38.5338,38.4921,38.5004,14200.0
2009-11-17 12:00:00,46.13,46.16,46.13,46.15,7100.0,38.4921,38.5171,38.4921,38.5088,7100.0
2009-11-17 12:05:00,46.15,46.18,46.14,46.18,13200.0,38.5088,38.5338,38.5004,38.5338,13200.0
2009-11-17 12:10:00,46.19,46.23,46.18,46.19,9100.0,38.5421,38.5755,38.5338,38.5421,9100.0
2009-11-17 12:15:00,46.19,46.22,46.17,46.22,6400.0,38.5421,38.5672,38.5255,38.5672,6400.0
2009-11-17 12:20:00,46.22,46.25,46.21,46.23,12500.0,38.5672,38.5922,38.5588,38.5755,12500.0
2009-11-17 12:25:00,46.23,46.25,46.23,46.24,6200.0,38.5755,38.5922,38.5755,38.5839,6200.0
2009-11-17 12:30:00,46.24,46.25,46.23,46.25,13400.0,38.5839,38.5922,38.5755,38.5922,13400.0
2009-11-17 12:35:00,46.24,46.25,46.23,46.25,4700.0,38.5839,38.5922,38.5755,38.5922,4700.0
2009-11-17 12:40:00,46.25,46.25,46.24,46.24,4200.0,38.5922,38.5922,38.5839,38.5839,4200.0
2009-11-17 12:45:00,46.24,46.24,46.21,46.23,5500.0,38.5839,38.5839,38.5588,38.5755,5500.0
2009-11-17 12:50:00,46.23,46.23,46.19,46.19,3600.0,38.5755,38.5755,38.5421,38.5421,3600.0
2009-11-17 12:55:00,46.2,46.22,46.18,46.18,4200.0,38.5505,38.5672,38.5338,38.5338,4200.0
2009-11-17 13:00:00,46.17,46.24,46.15,46.15,7200.0,38.5255,38.5839,38.5088,38.5088,7200.0
2009-11-17 13:05:00,46.15,46.15,46.13,46.14,7200.0,38.5088,38.5088,38.4921,38.5004,7200.0
2009-11-17 13:10:00,46.15,46.18,46.14,46.17,4900.0,38.5088,38.5338,38.5004,38.5255,4900.0
2009-11-17 13:15:00,46.16,46.25,46.16,46.25,10600.0,38.5171,38.5922,38.5171,38.5922,10600.0
2009-11-17 13:20:00,46.24,46.25,46.21,46.24,4600.0,38.5839,38.5922,38.5588,38.5839,4600.0
2009-11-17 13:25:00,46.24,46.24,46.2,46.2,4700.0,38.5839,38.5839,38.5505,38.5505,4700.0
2009-11-17 13:30:00,46.21,46.24,46.21,46.24,1600.0,38.5588,38.5839,38.5588,38.5839,1600.0
2009-11-17 13:35:00,46.23,46.25,46.22,46.23,6300.0,38.5755,38.5922,38.5672,38.5755,6300.0
2009-11-17 13:40:00,46.24,46.36,46.24,46.36,11600.0,38.5839,38.684,38.5839,38.684,11600.0
2009-11-17 13:45:00,46.35,46.35,46.32,46.35,7600.0,38.6757,38.6757,38.6506,38.6757,7600.0
2009-11-17 13:50:00,46.35,46.37,46.33,46.33,8600.0,38.6757,38.6923,38.659,38.659,8600.0
2009-11-17 13:55:00,46.33,46.35,46.28,46.29,8300.0,38.659,38.6757,38.6172,38.6256,8300.0
2009-11-17 14:00:00,46.29,46.3,46.28,46.29,4000.0,38.6256,38.6339,38.6172,38.6256,4000.0
2009-11-17 14:05:00,46.31,46.31,46.28,46.29,6700.0,38.6423,38.6423,38.6172,38.6256,6700.0
2009-11-17 14:10:00,46.28,46.28,46.2,46.26,7900.0,38.6172,38.6172,38.5505,38.6006,7900.0
2009-11-17 14:15:00,46.26,46.28,46.24,46.27,5200.0,38.6006,38.6172,38.5839,38.6089,5200.0
2009-11-17 14:20:00,46.28,46.28,46.24,46.24,4600.0,38.6172,38.6172,38.5839,38.5839,4600.0
2009-11-17 14:25:00,46.23,46.23,46.2,46.22,5400.0,38.5755,38.5755,38.5505,38.5672,5400.0
2009-11-17 14:30:00,46.22,46.23,46.2,46.21,4900.0,38.5672,38.5755,38.5505,38.5588,4900.0
2009-11-17 14:35:00,46.21,46.26,46.21,46.24,10000.0,38.5588,38.6006,38.5588,38.5839,10000.0
2009-11-17 14:40:00,46.25,46.29,46.24,46.29,15900.0,38.5922,38.6256,38.5839,38.6256,15900.0
2009-11-17 14:45:00,46.3,46.3,46.2,46.22,11900.0,38.6339,38.6339,38.5505,38.5672,11900.0
2009-11-17 14:50:00,46.22,46.23,46.17,46.2,10500.0,38.5672,38.5755,38.5255,38.5505,10500.0
2009-11-17 14:55:00,46.19,46.24,46.18,46.24,4500.0,38.5421,38.5839,38.5338,38.5839,4500.0
2009-11-17 15:00:00,46.24,46.25,46.22,46.24,7800.0,38.5839,38.5922,38.5672,38.5839,7800.0
2009-11-17 15:05:00,46.24,46.27,46.23,46.24,20200.0,38.5839,38.6089,38.5755,38.5839,20200.0
2009-11-17 15:10:00,46.24,46.28,46.23,46.27,7400.0,38.5839,38.6172,38.5755,38.6089,7400.0
2009-11-17 15:15:00,46.28,46.28,46.25,46.26,5900.0,38.6172,38.6172,38.5922,38.6006,5900.0
2009-11-17 15:20:00,46.27,46.31,46.26,46.29,8400.0,38.6089,38.6423,38.6006,38.6256,8400.0
2009-11-17 15:25:00,46.31,46.33,46.29,46.3,8600.0,38.6423,38.659,38.6256,38.6339,8600.0
2009-11-17 15:30:00,46.29,46.35,46.29,46.31,11600.0,38.6256,38.6757,38.6256,38.6423,11600.0
2009-11-17 15:35:00,46.31,46.31,46.22,46.26,14000.0,38.6423,38.6423,38.5672,38.6006,14000.0
2009-11-17 15:40:00,46.26,46.35,46.25,46.31,24400.0,38.6006,38.6757,38.5922,38.6423,24400.0
2009-11-17 15:45:00,46.31,46.38,46.31,46.37,18300.0,38.6423,38.7007,38.6423,38.6923,18300.0
2009-11-17 15:50:00,46.37,46.38,46.3,46.3,17900.0,38.6923,38.7007,38.6339,38.6339,17900.0
2009-11-17 15:55:00,46.3,46.38,46.28,46.38,89000.0,38.6339,38.7007,38.6172,38.7007,89000.0
2009-11-18 09:30:00,46.32,46.4,46.28,46.28,8200.0,38.6506,38.7174,38.6172,38.6172,8200.0
2009-11-18 09:35:00,46.27,46.28,46.18,46.24,4700.0,38.6089,38.6172,38.5338,38.5839,4700.0
2009-11-18 09:40:00,46.23,46.41,46.23,46.37,6400.0,38.5755,38.7257,38.5755,38.6923,6400.0
2009-11-18 09:45:00,46.38,46.38,46.28,46.28,3600.0,38.7007,38.7007,38.6172,38.6172,3600.0
2009-11-18 09:50:00,46.27,46.32,46.19,46.28,22200.0,38.6089,38.6506,38.5421,38.6172,22200.0
2009-11-18 09:55:00,46.26,46.28,46.21,46.25,13900.0,38.6006,38.6172,38.5588,38.5922,13900.0
2009-11-18 10:00:00,46.24,46.24,46.16,46.18,8000.0,38.5839,38.5839,38.5171,38.5338,8000.0
2009-11-18 10:05:00,46.18,46.27,46.18,46.27,9900.0,38.5338,38.6089,38.5338,38.6089,9900.0
2009-11-18 10:10:00,46.26,46.27,46.16,46.19,8400.0,38.6006,38.6089,38.5171,38.5421,8400.0
2009-11-18 10:15:00,46.2,46.27,46.2,46.26,6800.0,38.5505,38.6089,38.5505,38.6006,6800.0
2009-11-18 10:20:00,46.26,46.32,46.23,46.31,7200.0,38.6006,38.6506,38.5755,38.6423,7200.0
2009-11-18 10:25:00,46.32,46.38,46.3,46.31,6600.0,38.6506,38.7007,38.6339,38.6423,6600.0
2009-11-18 10:30:00,46.32,46.33,46.2,46.2,18100.0,38.6506,38.659,38.5505,38.5505,18100.0
2009-11-18 10:35:00,46.18,46.26,46.18,46.25,5000.0,38.5338,38.6006,38.5338,38.5922,5000.0
2009-11-18 10:40:00,46.25,46.3,46.24,46.24,5700.0,38.5922,38.6339,38.5839,38.5839,5700.0
2009-11-18 10:45:00,46.24,46.26,46.2,46.22,2300.0,38.5839,38.6006,38.5505,38.5672,2300.0
2009-11-18 10:50:00,46.22,46.23,46.19,46.21,3300.0,38.5672,38.5755,38.5421,38.5588,3300.0
2009-11-18 10:55:00,46.19,46.21,46.16,46.18,4900.0,38.5421,38.5588,38.5171,38.5338,4900.0
2009-11-18 11:00:00,46.19,46.28,46.19,46.26,4300.0,38.5421,38.6172,38.5421,38.6006,4300.0
2009-11-18 11:05:00,46.26,46.26,46.18,46.2,4300.0,38.6006,38.6006,38.5338,38.5505,4300.0
2009-11-18 11:10:00,46.2,46.2,46.08,46.13,4000.0,38.5505,38.5505,38.4504,38.4921,4000.0
2009-11-18 11:15:00,46.14,46.14,46.09,46.12,5700.0,38.5004,38.5004,38.4587,38.4837,5700.0
2009-11-18 11:20:00,46.11,46.14,46.08,46.1,7500.0,38.4754,38.5004,38.4504,38.4671,7500.0
2009-11-18 11:25:00,46.1,46.11,46.1,46.1,3200.0,38.4671,38.4754,38.4671,38.4671,3200.0
2009-11-18 11:30:00,46.09,46.09,46.03,46.06,4200.0,38.4587,38.4587,38.4086,38.4337,4200.0
2009-11-18 11:35:00,46.07,46.09,46.06,46.09,1900.0,38.442,38.4587,38.4337,38.4587,1900.0
2009-11-18 11:40:00,46.09,46.1,46.06,46.09,2200.0,38.4587,38.4671,38.4337,38.4587,2200.0
2009-11-18 11:45:00,46.09,46.1,46.07,46.07,7100.0,38.4587,38.4671,38.442,38.442,7100.0
2009-11-18 11:50:00,46.07,46.08,46.03,46.07,12200.0,38.442,38.4504,38.4086,38.442,12200.0
2009-11-18 11:55:00,46.07,46.08,46.06,46.08,2900.0,38.442,38.4504,38.4337,38.4504,2900.0
2009-11-18 12:00:00,46.07,46.08,46.02,46.03,9600.0,38.442,38.4504,38.4003,38.4086,9600.0
2009-11-18 12:05:00,46.05,46.08,46.05,46.06,3100.0,38.4253,38.4504,38.4253,38.4337,3100.0
2009-11-18 12:10:00,46.05,46.05,46.01,46.01,4000.0,38.4253,38.4253,38.392,38.392,4000.0
2009-11-18 12:15:00,46.01,46.01,45.96,45.99,15900.0,38.392,38.392,38.3502,38.3753,15900.0
2009-11-18 12:20:00,45.99,46.0,45.97,45.99,3500.0,38.3753,38.3836,38.3586,38.3753,3500.0
2009-11-18 12:25:00,46.0,46.01,45.97,46.01,4700.0,38.3836,38.392,38.3586,38.392,4700.0
2009-11-18 12:30:00,45.99,46.03,45.99,46.0,4200.0,38.3753,38.4086,38.3753,38.3836,4200.0
2009-11-18 12:35:00,46.0,46.01,45.96,45.97,6300.0,38.3836,38.392,38.3502,38.3586,6300.0
2009-11-18 12:40:00,45.98,46.0,45.98,45.98,3100.0,38.3669,38.3836,38.3669,38.3669,3100.0
2009-11-18 12:45:00,45.98,45.99,45.96,45.96,5100.0,38.3669,38.3753,38.3502,38.3502,5100.0
2009-11-18 12:50:00,45.97,45.97,45.94,45.95,3000.0,38.3586,38.3586,38.3335,38.3419,3000.0
2009-11-18 12:55:00,45.94,45.95,45.88,45.92,4800.0,38.3335,38.3419,38.2835,38.3169,4800.0
2009-11-18 13:00:00,45.92,45.93,45.89,45.91,8000.0,38.3169,38.3252,38.2918,38.3085,8000.0
2009-11-18 13:05:00,45.92,45.95,45.92,45.95,3100.0,38.3169,38.3419,38.3169,38.3419,3100.0
2009-11-18 13:10:00,45.96,45.98,45.92,45.94,3300.0,38.3502,38.3669,38.3169,38.3335,3300.0
2009-11-18 13:15:00,45.94,45.94,45.9,45.91,5100.0,38.3335,38.3335,38.3002,38.3085,5100.0
2009-11-18 13:20:00,45.91,45.92,45.89,45.9,9500.0,38.3085,38.3169,38.2918,38.3002,9500.0
2009-11-18 13:25:00,45.89,45.89,45.85,45.86,7200.0,38.2918,38.2918,38.2584,38.2668,7200.0
2009-11-18 13:30:00,45.86,45.9,45.83,45.83,32400.0,38.2668,38.3002,38.2418,38.2418,32400.0
2009-11-18 13:35:00,45.84,45.87,45.84,45.86,10800.0,38.2501,38.2751,38.2501,38.2668,10800.0
2009-11-18 13:40:00,45.87,45.91,45.86,45.86,14800.0,38.2751,38.3085,38.2668,38.2668,14800.0
2009-11-18 13:45:00,45.86,45.88,45.82,45.87,12600.0,38.2668,38.2835,38.2334,38.2751,12600.0
2009-11-18 13:50:00,45.87,45.93,45.84,45.92,27700.0,38.2751,38.3252,38.2501,38.3169,27700.0
2009-11-18 13:55:00,45.92,45.93,45.89,45.91,9900.0,38.3169,38.3252,38.2918,38.3085,9900.0
2009-11-18 14:00:00,45.91,45.92,45.9,45.9,8500.0,38.3085,38.3169,38.3002,38.3002,8500.0
2009-11-18 14:05:00,45.9,45.91,45.87,45.9,35300.0,38.3002,38.3085,38.2751,38.3002,35300.0
2009-11-18 14:10:00,45.9,45.94,45.9,45.92,14500.0,38.3002,38.3335,38.3002,38.3169,14500.0
2009-11-18 14:15:00,45.92,45.92,45.86,45.88,8600.0,38.3169,38.3169,38.2668,38.2835,8600.0
2009-11-18 14:20:00,45.88,45.91,45.87,45.89,4200.0,38.2835,38.3085,38.2751,38.2918,4200.0
2009-11-18 14:25:00,45.89,45.89,45.86,45.86,3200.0,38.2918,38.2918,38.2668,38.2668,3200.0
2009-11-18 14:30:00,45.87,45.88,45.84,45.88,6300.0,38.2751,38.2835,38.2501,38.2835,6300.0
2009-11-18 14:35:00,45.88,45.88,45.86,45.86,3600.0,38.2835,38.2835,38.2668,38.2668,3600.0
2009-11-18 14:40:00,45.87,45.9,45.86,45.86,6700.0,38.2751,38.3002,38.2668,38.2668,6700.0
2009-11-18 14:45:00,45.86,45.87,45.83,45.85,7000.0,38.2668,38.2751,38.2418,38.2584,7000.0
2009-11-18 14:50:00,45.84,45.86,45.8,45.8,6700.0,38.2501,38.2668,38.2167,38.2167,6700.0
2009-11-18 14:55:00,45.79,45.81,45.77,45.81,10400.0,38.2084,38.2251,38.1917,38.2251,10400.0
2009-11-18 15:00:00,45.81,45.84,45.81,45.83,12000.0,38.2251,38.2501,38.2251,38.2418,12000.0
2009-11-18 15:05:00,45.83,45.9,45.82,45.9,21800.0,38.2418,38.3002,38.2334,38.3002,21800.0
2009-11-18 15:10:00,45.9,45.9,45.85,45.86,17800.0,38.3002,38.3002,38.2584,38.2668,17800.0
2009-11-18 15:15:00,45.86,45.89,45.78,45.81,41600.0,38.2668,38.2918,38.2,38.2251,41600.0
2009-11-18 15:20:00,45.82,45.84,45.81,45.84,11300.0,38.2334,38.2501,38.2251,38.2501,11300.0
2009-11-18 15:25:00,45.83,45.84,45.8,45.8,12700.0,38.2418,38.2501,38.2167,38.2167,12700.0
2009-11-18 15:30:00,45.81,45.81,45.76,45.76,36500.0,38.2251,38.2251,38.1833,38.1833,36500.0
2009-11-18 15:35:00,45.76,45.86,45.76,45.82,27300.0,38.1833,38.2668,38.1833,38.2334,27300.0
2009-11-18 15:40:00,45.83,45.95,45.82,45.94,24800.0,38.2418,38.3419,38.2334,38.3335,24800.0
2009-11-18 15:45:00,45.94,45.95,45.88,45.94,26600.0,38.3335,38.3419,38.2835,38.3335,26600.0
2009-11-18 15:50:00,45.94,45.98,45.94,45.97,32600.0,38.3335,38.3669,38.3335,38.3586,32600.0
2009-11-18 15:55:00,45.96,45.97,45.94,45.94,36600.0,38.3502,38.3586,38.3335,38.3335,36600.0
2009-11-19 09:30:00,45.62,45.68,45.58,45.59,10900.0,38.0665,38.1166,38.0331,38.0415,10900.0
2009-11-19 09:35:00,45.6,45.61,45.38,45.39,15200.0,38.0498,38.0582,37.8663,37.8746,15200.0
2009-11-19 09:40:00,45.37,45.43,45.3,45.42,12800.0,37.8579,37.908,37.7995,37.8996,12800.0
2009-11-19 09:45:00,45.41,45.41,45.26,45.3,24500.0,37.8913,37.8913,37.7661,37.7995,24500.0
2009-11-19 09:50:00,45.3,45.31,45.15,45.17,25300.0,37.7995,37.8079,37.6743,37.691,25300.0
2009-11-19 09:55:00,45.16,45.24,45.15,45.21,12100.0,37.6827,37.7494,37.6743,37.7244,12100.0
2009-11-19 10:00:00,45.22,45.26,45.08,45.18,24100.0,37.7328,37.7661,37.6159,37.6994,24100.0
2009-11-19 10:05:00,45.21,45.27,45.16,45.23,9700.0,37.7244,37.7745,37.6827,37.7411,9700.0
2009-11-19 10:10:00,45.23,45.27,45.19,45.24,7100.0,37.7411,37.7745,37.7077,37.7494,7100.0
2009-11-19 10:15:00,45.26,45.27,45.19,45.19,9100.0,37.7661,37.7745,37.7077,37.7077,9100.0
2009-11-19 10:20:00,45.18,45.31,45.18,45.31,8100.0,37.6994,37.8079,37.6994,37.8079,8100.0
2009-11-19 10:25:00,45.29,45.32,45.23,45.28,10000.0,37.7912,37.8162,37.7411,37.7828,10000.0
2009-11-19 10:30:00,45.27,45.28,45.18,45.19,14100.0,37.7745,37.7828,37.6994,37.7077,14100.0
2009-11-19 10:35:00,45.2,45.25,45.2,45.22,9400.0,37.7161,37.7578,37.7161,37.7328,9400.0
2009-11-19 10:40:00,45.22,45.25,45.17,45.24,13300.0,37.7328,37.7578,37.691,37.7494,13300.0
2009-11-19 10:45:00,45.25,45.25,45.08,45.11,15200.0,37.7578,37.7578,37.6159,37.641,15200.0
2009-11-19 10:50:00,45.12,45.14,45.09,45.14,7300.0,37.6493,37.666,37.6243,37.666,7300.0
2009-11-19 10:55:00,45.14,45.16,45.09,45.13,18000.0,37.666,37.6827,37.6243,37.6577,18000.0
2009-11-19 11:00:00,45.12,45.2,45.12,45.14,22100.0,37.6493,37.7161,37.6493,37.666,22100.0
2009-11-19 11:05:00,45.15,45.2,45.08,45.09,12600.0,37.6743,37.7161,37.6159,37.6243,12600.0
2009-11-19 11:10:00,45.1,45.1,45.05,45.1,11900.0,37.6326,37.6326,37.5909,37.6326,11900.0
2009-11-19 11:15:00,45.1,45.17,45.1,45.14,7600.0,37.6326,37.691,37.6326,37.666,7600.0
2009-11-19 11:20:00,45.14,45.17,45.12,45.14,8500.0,37.666,37.691,37.6493,37.666,8500.0
2009-11-19 11:25:00,45.16,45.19,45.15,45.17,5800.0,37.6827,37.7077,37.6743,37.691,5800.0
2009-11-19 11:30:00,45.17,45.19,45.12,45.12,8800.0,37.691,37.7077,37.6493,37.6493,8800.0
2009-11-19 11:35:00,45.12,45.13,45.07,45.1,9500.0,37.6493,37.6577,37.6076,37.6326,9500.0
2009-11-19 11:40:00,45.1,45.16,45.09,45.14,2900.0,37.6326,37.6827,37.6243,37.666,2900.0
2009-11-19 11:45:00,45.13,45.17,45.11,45.17,7500.0,37.6577,37.691,37.641,37.691,7500.0
2009-11-19 11:50:00,45.17,45.19,45.14,45.19,5500.0,37.691,37.7077,37.666,37.7077,5500.0
2009-11-19 11:55:00,45.2,45.24,45.17,45.22,6300.0,37.7161,37.7494,37.691,37.7328,6300.0
2009-11-19 12:00:00,45.21,45.25,45.2,45.21,12600.0,37.7244,37.7578,37.7161,37.7244,12600.0
2009-11-19 12:05:00,45.2,45.22,45.19,45.2,9400.0,37.7161,37.7328,37.7077,37.7161,9400.0
2009-11-19 12:10:00,45.21,45.21,45.14,45.18,9500.0,37.7244,37.7244,37.666,37.6994,9500.0
2009-11-19 12:15:00,45.18,45.21,45.13,45.15,20400.0,37.6994,37.7244,37.6577,37.6743,20400.0
2009-11-19 12:20:00,45.15,45.17,45.11,45.11,11900.0,37.6743,37.691,37.641,37.641,11900.0
2009-11-19 12:25:00,45.12,45.19,45.12,45.17,9700.0,37.6493,37.7077,37.6493,37.691,9700.0
2009-11-19 12:30:00,45.17,45.22,45.17,45.17,8300.0,37.691,37.7328,37.691,37.691,8300.0
2009-11-19 12:35:00,45.17,45.19,45.16,45.19,8800.0,37.691,37.7077,37.6827,37.7077,8800.0
2009-11-19 12:40:00,45.19,45.19,45.14,45.15,6200.0,37.7077,37.7077,37.666,37.6743,6200.0
2009-11-19 12:45:00,45.15,45.18,45.13,45.17,6900.0,37.6743,37.6994,37.6577,37.691,6900.0
2009-11-19 12:50:00,45.17,45.17,45.08,45.1,10300.0,37.691,37.691,37.6159,37.6326,10300.0
2009-11-19 12:55:00,45.1,45.14,45.1,45.13,2500.0,37.6326,37.666,37.6326,37.6577,2500.0
2009-11-19 13:00:00,45.13,45.16,45.13,45.15,3400.0,37.6577,37.6827,37.6577,37.6743,3400.0
2009-11-19 13:05:00,45.15,45.2,45.15,45.16,8200.0,37.6743,37.7161,37.6743,37.6827,8200.0
2009-11-19 13:10:00,45.16,45.16,45.07,45.07,6600.0,37.6827,37.6827,37.6076,37.6076,6600.0
2009-11-19 13:15:00,45.08,45.09,45.07,45.08,4900.0,37.6159,37.6243,37.6076,37.6159,4900.0
2009-11-19 13:20:00,45.08,45.1,45.08,45.08,8600.0,37.6159,37.6326,37.6159,37.6159,8600.0
2009-11-19 13:25:00,45.08,45.1,45.08,45.08,4200.0,37.6159,37.6326,37.6159,37.6159,4200.0
2009-11-19 13:30:00,45.09,45.11,45.08,45.1,2700.0,37.6243,37.641,37.6159,37.6326,2700.0
2009-11-19 13:35:00,45.11,45.17,45.11,45.17,9300.0,37.641,37.691,37.641,37.691,9300.0
2009-11-19 13:40:00,45.17,45.17,45.16,45.17,4700.0,37.691,37.691,37.6827,37.691,4700.0
2009-11-19 13:45:00,45.17,45.17,45.14,45.16,8300.0,37.691,37.691,37.666,37.6827,8300.0
2009-11-19 13:50:00,45.15,45.22,45.15,45.2,10600.0,37.6743,37.7328,37.6743,37.7161,10600.0
2009-11-19 13:55:00,45.19,45.2,45.16,45.17,7400.0,37.7077,37.7161,37.6827,37.691,7400.0
2009-11-19 14:00:00,45.17,45.17,45.14,45.14,7600.0,37.691,37.691,37.666,37.666,7600.0
2009-11-19 14:05:00,45.14,45.14,45.08,45.12,19300.0,37.666,37.666,37.6159,37.6493,19300.0
2009-11-19 14:10:00,45.12,45.15,45.1,45.1,15600.0,37.6493,37.6743,37.6326,37.6326,15600.0
2009-11-19 14:15:00,45.09,45.12,45.09,45.12,7000.0,37.6243,37.6493,37.6243,37.6493,7000.0
2009-11-19 14:20:00,45.12,45.19,45.12,45.18,8000.0,37.6493,37.7077,37.6493,37.6994,8000.0
2009-11-19 14:25:00,45.21,45.22,45.18,45.19,6900.0,37.7244,37.7328,37.6994,37.7077,6900.0
2009-11-19 14:30:00,45.2,45.21,45.17,45.2,8800.0,37.7161,37.7244,37.691,37.7161,8800.0
2009-11-19 14:35:00,45.2,45.23,45.2,45.21,10400.0,37.7161,37.7411,37.7161,37.7244,10400.0
2009-11-19 14:40:00,45.22,45.26,45.21,45.25,12900.0,37.7328,37.7661,37.7244,37.7578,12900.0
2009-11-19 14:45:00,45.25,45.27,45.21,45.26,4800.0,37.7578,37.7745,37.7244,37.7661,4800.0
2009-11-19 14:50:00,45.27,45.33,45.27,45.3,8700.0,37.7745,37.8245,37.7745,37.7995,8700.0
2009-11-19 14:55:00,45.3,45.31,45.27,45.27,3400.0,37.7995,37.8079,37.7745,37.7745,3400.0
2009-11-19 15:00:00,45.28,45.29,45.23,45.26,14100.0,37.7828,37.7912,37.7411,37.7661,14100.0
2009-11-19 15:05:00,45.26,45.26,45.2,45.23,9300.0,37.7661,37.7661,37.7161,37.7411,9300.0
2009-11-19 15:10:00,45.23,45.26,45.21,45.26,7100.0,37.7411,37.7661,37.7244,37.7661,7100.0
2009-11-19 15:15:00,45.25,45.3,45.24,45.3,16900.0,37.7578,37.7995,37.7494,37.7995,16900.0
2009-11-19 15:20:00,45.29,45.3,45.24,45.25,14200.0,37.7912,37.7995,37.7494,37.7578,14200.0
2009-11-19 15:25:00,45.25,45.26,45.19,45.2,15100.0,37.7578,37.7661,37.7077,37.7161,15100.0
2009-11-19 15:30:00,45.2,45.21,45.17,45.19,12100.0,37.7161,37.7244,37.691,37.7077,12100.0
2009-11-19 15:35:00,45.18,45.22,45.17,45.2,9900.0,37.6994,37.7328,37.691,37.7161,9900.0
2009-11-19 15:40:00,45.21,45.32,45.21,45.28,35300.0,37.7244,37.8162,37.7244,37.7828,35300.0
2009-11-19 15:45:00,45.27,45.29,45.26,45.28,18800.0,37.7745,37.7912,37.7661,37.7828,18800.0
2009-11-19 15:50:00,45.28,45.3,45.27,45.27,25900.0,37.7828,37.7995,37.7745,37.7745,25900.0
2009-11-19 15:55:00,45.27,45.29,45.25,45.26,45600.0,37.7745,37.7912,37.7578,37.7661,45600.0
2009-11-20 09:30:00,45.16,45.26,45.14,45.26,193200.0,37.6827,37.7661,37.666,37.7661,193200.0
2009-11-20 09:35:00,45.27,45.42,45.21,45.38,15400.0,37.7745,37.8996,37.7244,37.8663,15400.0
2009-11-20 09:40:00,45.37,45.38,45.29,45.34,9900.0,37.8579,37.8663,37.7912,37.8329,9900.0
2009-11-20 09:45:00,45.34,45.39,45.29,45.34,6900.0,37.8329,37.8746,37.7912,37.8329,6900.0
2009-11-20 09:50:00,45.34,45.34,45.24,45.26,6300.0,37.8329,37.8329,37.7494,37.7661,6300.0
2009-11-20 09:55:00,45.26,45.27,45.22,45.24,3000.0,37.7661,37.7745,37.7328,37.7494,3000.0
2009-11-20 10:00:00,45.25,45.26,45.16,45.25,19200.0,37.7578,37.7661,37.6827,37.7578,19200.0
2009-11-20 10:05:00,45.25,45.28,45.16,45.28,16700.0,37.7578,37.7828,37.6827,37.7828,16700.0
2009-11-20 10:10:00,45.28,45.37,45.28,45.36,29500.0,37.7828,37.8579,37.7828,37.8496,29500.0
2009-11-20 10:15:00,45.35,45.36,45.3,45.32,6800.0,37.8412,37.8496,37.7995,37.8162,6800.0
2009-11-20 10:20:00,45.33,45.33,45.15,45.18,19500.0,37.8245,37.8245,37.6743,37.6994,19500.0
2009-11-20 10:25:00,45.18,45.2,45.14,45.2,6300.0,37.6994,37.7161,37.666,37.7161,6300.0
2009-11-20 10:30:00,45.21,45.21,45.16,45.18,4800.0,37.7244,37.7244,37.6827,37.6994,4800.0
2009-11-20 10:35:00,45.19,45.19,45.13,45.17,5700.0,37.7077,37.7077,37.6577,37.691,5700.0
2009-11-20 10:40:00,45.17,45.17,45.02,45.03,7300.0,37.691,37.691,37.5659,37.5742,7300.0
2009-11-20 10:45:00,45.03,45.08,45.03,45.08,13500.0,37.5742,37.6159,37.5742,37.6159,13500.0
2009-11-20 10:50:00,45.08,45.1,45.07,45.08,6000.0,37.6159,37.6326,37.6076,37.6159,6000.0
2009-11-20 10:55:00,45.08,45.09,45.05,45.07,4100.0,37.6159,37.6243,37.5909,37.6076,4100.0
2009-11-20 11:00:00,45.06,45.13,45.05,45.12,6400.0,37.5992,37.6577,37.5909,37.6493,6400.0
2009-11-20 11:05:00,45.11,45.13,45.07,45.08,7000.0,37.641,37.6577,37.6076,37.6159,7000.0
2009-11-20 11:10:00,45.08,45.11,45.07,45.08,7300.0,37.6159,37.641,37.6076,37.6159,7300.0
2009-11-20 11:15:00,45.07,45.07,44.95,45.0,6400.0,37.6076,37.6076,37.5075,37.5492,6400.0
2009-11-20 11:20:00,44.99,45.07,44.99,45.07,4000.0,37.5408,37.6076,37.5408,37.6076,4000.0
2009-11-20 11:25:00,45.07,45.07,45.02,45.02,3600.0,37.6076,37.6076,37.5659,37.5659,3600.0
2009-11-20 11:30:00,45.02,45.04,45.0,45.03,5800.0,37.5659,37.5826,37.5492,37.5742,5800.0
2009-11-20 11:35:00,45.05,45.1,45.04,45.09,10600.0,37.5909,37.6326,37.5826,37.6243,10600.0
2009-11-20 11:40:00,45.09,45.09,45.04,45.05,3700.0,37.6243,37.6243,37.5826,37.5909,3700.0
2009-11-20 11:45:00,45.04,45.13,45.04,45.11,4500.0,37.5826,37.6577,37.5826,37.641,4500.0
2009-11-20 11:50:00,45.11,45.17,45.11,45.16,5700.0,37.641,37.691,37.641,37.6827,5700.0
2009-11-20 11:55:00,45.16,45.21,45.16,45.2,6400.0,37.6827,37.7244,37.6827,37.7161,6400.0
2009-11-20 12:00:00,45.19,45.19,45.11,45.12,5400.0,37.7077,37.7077,37.641,37.6493,5400.0
2009-11-20 12:05:00,45.13,45.14,45.11,45.13,3800.0,37.6577,37.666,37.641,37.6577,3800.0
2009-11-20 12:10:00,45.14,45.17,45.12,45.17,1600.0,37.666,37.691,37.6493,37.691,1600.0
2009-11-20 12:15:00,45.16,45.16,45.14,45.15,1100.0,37.6827,37.6827,37.666,37.6743,1100.0
2009-11-20 12:20:00,45.14,45.14,45.08,45.1,2500.0,37.666,37.666,37.6159,37.6326,2500.0
2009-11-20 12:25:00,45.09,45.09,45.04,45.06,3200.0,37.6243,37.6243,37.5826,37.5992,3200.0
2009-11-20 12:30:00,45.08,45.1,45.08,45.1,3600.0,37.6159,37.6326,37.6159,37.6326,3600.0
2009-11-20 12:35:00,45.1,45.14,45.1,45.14,2500.0,37.6326,37.666,37.6326,37.666,2500.0
2009-11-20 12:40:00,45.13,45.15,45.12,45.15,1600.0,37.6577,37.6743,37.6493,37.6743,1600.0
2009-11-20 12:45:00,45.14,45.14,45.11,45.11,1700.0,37.666,37.666,37.641,37.641,1700.0
2009-11-20 12:50:00,45.1,45.12,45.06,45.07,3200.0,37.6326,37.6493,37.5992,37.6076,3200.0
2009-11-20 12:55:00,45.07,45.11,45.07,45.11,4500.0,37.6076,37.641,37.6076,37.641,4500.0
2009-11-20 13:00:00,45.11,45.15,45.1,45.14,2700.0,37.641,37.6743,37.6326,37.666,2700.0
2009-11-20 13:05:00,45.13,45.16,45.13,45.16,3900.0,37.6577,37.6827,37.6577,37.6827,3900.0
2009-11-20 13:10:00,45.16,45.19,45.16,45.19,1900.0,37.6827,37.7077,37.6827,37.7077,1900.0
2009-11-20 13:15:00,45.19,45.19,45.17,45.17,1900.0,37.7077,37.7077,37.691,37.691,1900.0
2009-11-20 13:20:00,45.17,45.17,45.13,45.14,3900.0,37.691,37.691,37.6577,37.666,3900.0
2009-11-20 13:25:00,45.14,45.15,45.13,45.14,3400.0,37.666,37.6743,37.6577,37.666,3400.0
2009-11-20 13:30:00,45.14,45.16,45.14,45.16,6100.0,37.666,37.6827,37.666,37.6827,6100.0
2009-11-20 13:35:00,45.15,45.16,45.12,45.13,3300.0,37.6743,37.6827,37.6493,37.6577,3300.0
2009-11-20 13:40:00,45.14,45.14,45.11,45.12,5200.0,37.666,37.666,37.641,37.6493,5200.0
2009-11-20 13:45:00,45.12,45.17,45.12,45.17,7900.0,37.6493,37.691,37.6493,37.691,7900.0
2009-11-20 13:50:00,45.17,45.21,45.16,45.21,19200.0,37.691,37.7244,37.6827,37.7244,19200.0
2009-11-20 13:55:00,45.21,45.23,45.2,45.21,2800.0,37.7244,37.7411,37.7161,37.7244,2800.0
2009-11-20 14:00:00,45.21,45.28,45.21,45.27,5200.0,37.7244,37.7828,37.7244,37.7745,5200.0
2009-11-20 14:05:00,45.27,45.27,45.23,45.26,5700.0,37.7745,37.7745,37.7411,37.7661,5700.0
2009-11-20 14:10:00,45.28,45.31,45.25,45.26,12300.0,37.7828,37.8079,37.7578,37.7661,12300.0
2009-11-20 14:15:00,45.25,45.26,45.24,45.24,6500.0,37.7578,37.7661,37.7494,37.7494,6500.0
2009-11-20 14:20:00,45.25,45.26,45.24,45.24,4100.0,37.7578,37.7661,37.7494,37.7494,4100.0
2009-11-20 14:25:00,45.24,45.29,45.24,45.26,9600.0,37.7494,37.7912,37.7494,37.7661,9600.0
2009-11-20 14:30:00,45.26,45.27,45.23,45.23,6600.0,37.7661,37.7745,37.7411,37.7411,6600.0
2009-11-20 14:35:00,45.25,45.26,45.2,45.26,12100.0,37.7578,37.7661,37.7161,37.7661,12100.0
2009-11-20 14:40:00,45.26,45.28,45.23,45.24,5100.0,37.7661,37.7828,37.7411,37.7494,5100.0
2009-11-20 14:45:00,45.22,45.22,45.18,45.21,7200.0,37.7328,37.7328,37.6994,37.7244,7200.0
2009-11-20 14:50:00,45.2,45.22,45.18,45.19,4400.0,37.7161,37.7328,37.6994,37.7077,4400.0
2009-11-20 14:55:00,45.19,45.19,45.16,45.16,3400.0,37.7077,37.7077,37.6827,37.6827,3400.0
2009-11-20 15:00:00,45.17,45.2,45.17,45.2,8800.0,37.691,37.7161,37.691,37.7161,8800.0
2009-11-20 15:05:00,45.19,45.21,45.18,45.2,6600.0,37.7077,37.7244,37.6994,37.7161,6600.0
2009-11-20 15:10:00,45.21,45.3,45.21,45.28,75300.0,37.7244,37.7995,37.7244,37.7828,75300.0
2009-11-20 15:15:00,45.3,45.31,45.28,45.31,30000.0,37.7995,37.8079,37.7828,37.8079,30000.0
2009-11-20 15:20:00,45.32,45.35,45.32,45.35,10800.0,37.8162,37.8412,37.8162,37.8412,10800.0
2009-11-20 15:25:00,45.35,45.35,45.32,45.33,5000.0,37.8412,37.8412,37.8162,37.8245,5000.0
2009-11-20 15:30:00,45.33,45.38,45.33,45.34,17800.0,37.8245,37.8663,37.8245,37.8329,17800.0
2009-11-20 15:35:00,45.34,45.38,45.29,45.31,28400.0,37.8329,37.8663,37.7912,37.8079,28400.0
2009-11-20 15:40:00,45.31,45.34,45.3,45.32,30700.0,37.8079,37.8329,37.7995,37.8162,30700.0
2009-11-20 15:45:00,45.33,45.34,45.23,45.26,22900.0,37.8245,37.8329,37.7411,37.7661,22900.0
2009-11-20 15:50:00,45.26,45.27,45.22,45.23,50000.0,37.7661,37.7745,37.7328,37.7411,50000.0
2009-11-20 15:55:00,45.24,45.28,45.23,45.25,47700.0,37.7494,37.7828,37.7411,37.7578,47700.0
2009-11-23 09:30:00,45.44,45.9,45.44,45.7,27500.0,37.9163,38.3002,37.9163,38.1333,27500.0
2009-11-23 09:35:00,45.68,45.75,45.66,45.72,7200.0,38.1166,38.175,38.0999,38.15,7200.0
2009-11-23 09:40:00,45.75,45.78,45.73,45.78,9000.0,38.175,38.2,38.1583,38.2,9000.0
2009-11-23 09:45:00,45.78,45.82,45.76,45.81,12800.0,38.2,38.2334,38.1833,38.2251,12800.0
2009-11-23 09:50:00,45.81,45.85,45.79,45.85,9600.0,38.2251,38.2584,38.2084,38.2584,9600.0
2009-11-23 09:55:00,45.85,46.02,45.83,46.02,25900.0,38.2584,38.4003,38.2418,38.4003,25900.0
2009-11-23 10:00:00,46.02,46.09,45.97,46.03,23000.0,38.4003,38.4587,38.3586,38.4086,23000.0
2009-11-23 10:05:00,46.03,46.07,46.01,46.01,16400.0,38.4086,38.442,38.392,38.392,16400.0
2009-11-23 10:10:00,46.01,46.01,45.92,45.93,10700.0,38.392,38.392,38.3169,38.3252,10700.0
2009-11-23 10:15:00,45.93,45.94,45.89,45.9,8000.0,38.3252,38.3335,38.2918,38.3002,8000.0
2009-11-23 10:20:00,45.9,45.91,45.84,45.89,26500.0,38.3002,38.3085,38.2501,38.2918,26500.0
2009-11-23 10:25:00,45.89,45.93,45.89,45.9,3700.0,38.2918,38.3252,38.2918,38.3002,3700.0
2009-11-23 10:30:00,45.91,45.91,45.81,45.83,7300.0,38.3085,38.3085,38.2251,38.2418,7300.0
2009-11-23 10:35:00,45.84,45.85,45.83,45.83,6000.0,38.2501,38.2584,38.2418,38.2418,6000.0
2009-11-23 10:40:00,45.84,45.84,45.79,45.81,5000.0,38.2501,38.2501,38.2084,38.2251,5000.0
2009-11-23 10:45:00,45.8,45.82,45.79,45.82,2800.0,38.2167,38.2334,38.2084,38.2334,2800.0
2009-11-23 10:50:00,45.81,45.81,45.74,45.75,7600.0,38.2251,38.2251,38.1667,38.175,7600.0
2009-11-23 10:55:00,45.76,45.78,45.75,45.76,9200.0,38.1833,38.2,38.175,38.1833,9200.0
2009-11-23 11:00:00,45.76,45.78,45.76,45.77,2600.0,38.1833,38.2,38.1833,38.1917,2600.0
2009-11-23 11:05:00,45.76,45.76,45.75,45.76,4100.0,38.1833,38.1833,38.175,38.1833,4100.0
2009-11-23 11:10:00,45.77,45.78,45.75,45.75,3100.0,38.1917,38.2,38.175,38.175,3100.0
2009-11-23 11:15:00,45.75,45.76,45.71,45.76,6800.0,38.175,38.1833,38.1416,38.1833,6800.0
2009-11-23 11:20:00,45.76,45.79,45.74,45.76,9200.0,38.1833,38.2084,38.1667,38.1833,9200.0
2009-11-23 11:25:00,45.76,45.78,45.72,45.72,2200.0,38.1833,38.2,38.15,38.15,2200.0
2009-11-23 11:30:00,45.73,45.78,45.71,45.71,11000.0,38.1583,38.2,38.1416,38.1416,11000.0
2009-11-23 11:35:00,45.72,45.73,45.7,45.7,4000.0,38.15,38.1583,38.1333,38.1333,4000.0
2009-11-23 11:40:00,45.69,45.7,45.67,45.68,6800.0,38.1249,38.1333,38.1082,38.1166,6800.0
2009-11-23 11:45:00,45.7,45.72,45.69,45.72,2100.0,38.1333,38.15,38.1249,38.15,2100.0
2009-11-23 11:50:00,45.72,45.72,45.65,45.66,5200.0,38.15,38.15,38.0916,38.0999,5200.0
2009-11-23 11:55:00,45.67,45.68,45.64,45.64,2600.0,38.1082,38.1166,38.0832,38.0832,2600.0
2009-11-23 12:00:00,45.64,45.67,45.61,45.66,9800.0,38.0832,38.1082,38.0582,38.0999,9800.0
2009-11-23 12:05:00,45.67,45.68,45.67,45.68,3000.0,38.1082,38.1166,38.1082,38.1166,3000.0
2009-11-23 12:10:00,45.68,45.69,45.65,45.65,3200.0,38.1166,38.1249,38.0916,38.0916,3200.0
2009-11-23 12:15:00,45.63,45.64,45.62,45.63,6300.0,38.0749,38.0832,38.0665,38.0749,6300.0
2009-11-23 12:20:00,45.61,45.62,45.6,45.61,3700.0,38.0582,38.0665,38.0498,38.0582,3700.0
2009-11-23 12:25:00,45.62,45.62,45.55,45.55,5500.0,38.0665,38.0665,38.0081,38.0081,5500.0
2009-11-23 12:30:00,45.55,45.57,45.49,45.52,12100.0,38.0081,38.0248,37.9581,37.9831,12100.0
2009-11-23 12:35:00,45.5,45.53,45.49,45.52,10100.0,37.9664,37.9914,37.9581,37.9831,10100.0
2009-11-23 12:40:00,45.52,45.54,45.49,45.49,6700.0,37.9831,37.9998,37.9581,37.9581,6700.0
2009-11-23 12:45:00,45.5,45.57,45.49,45.53,5900.0,37.9664,38.0248,37.9581,37.9914,5900.0
2009-11-23 12:50:00,45.52,45.52,45.4,45.43,13300.0,37.9831,37.9831,37.883,37.908,13300.0
2009-11-23 12:55:00,45.43,45.45,45.43,45.45,2300.0,37.908,37.9247,37.908,37.9247,2300.0
2009-11-23 13:00:00,45.44,45.48,45.44,45.47,6700.0,37.9163,37.9497,37.9163,37.9414,6700.0
2009-11-23 13:05:00,45.48,45.5,45.47,45.5,7300.0,37.9497,37.9664,37.9414,37.9664,7300.0
2009-11-23 13:10:00,45.5,45.5,45.48,45.48,2700.0,37.9664,37.9664,37.9497,37.9497,2700.0
2009-11-23 13:15:00,45.48,45.48,45.45,45.48,3000.0,37.9497,37.9497,37.9247,37.9497,3000.0
2009-11-23 13:20:00,45.49,45.54,45.48,45.54,4600.0,37.9581,37.9998,37.9497,37.9998,4600.0
2009-11-23 13:25:00,45.52,45.53,45.52,45.53,2800.0,37.9831,37.9914,37.9831,37.9914,2800.0
2009-11-23 13:30:00,45.51,45.53,45.47,45.5,4700.0,37.9747,37.9914,37.9414,37.9664,4700.0
2009-11-23 13:35:00,45.5,45.58,45.5,45.56,4800.0,37.9664,38.0331,37.9664,38.0165,4800.0
2009-11-23 13:40:00,45.58,45.61,45.58,45.59,9800.0,38.0331,38.0582,38.0331,38.0415,9800.0
2009-11-23 13:45:00,45.6,45.62,45.59,45.6,5300.0,38.0498,38.0665,38.0415,38.0498,5300.0
2009-11-23 13:50:00,45.57,45.59,45.55,45.56,3800.0,38.0248,38.0415,38.0081,38.0165,3800.0
2009-11-23 13:55:00,45.54,45.58,45.53,45.58,3700.0,37.9998,38.0331,37.9914,38.0331,3700.0
2009-11-23 14:00:00,45.59,45.6,45.57,45.58,3000.0,38.0415,38.0498,38.0248,38.0331,3000.0
2009-11-23 14:05:00,45.57,45.58,45.55,45.56,4600.0,38.0248,38.0331,38.0081,38.0165,4600.0
2009-11-23 14:10:00,45.56,45.57,45.49,45.5,6200.0,38.0165,38.0248,37.9581,37.9664,6200.0
2009-11-23 14:15:00,45.51,45.53,45.51,45.52,2900.0,37.9747,37.9914,37.9747,37.9831,2900.0
2009-11-23 14:20:00,45.53,45.55,45.52,45.54,4200.0,37.9914,38.0081,37.9831,37.9998,4200.0
2009-11-23 14:25:00,45.55,45.57,45.53,45.57,3400.0,38.0081,38.0248,37.9914,38.0248,3400.0
2009-11-23 14:30:00,45.56,45.58,45.56,45.57,2900.0,38.0165,38.0331,38.0165,38.0248,2900.0
2009-11-23 14:35:00,45.58,45.61,45.57,45.57,6500.0,38.0331,38.0582,38.0248,38.0248,6500.0
2009-11-23 14:40:00,45.59,45.6,45.58,45.59,3900.0,38.0415,38.0498,38.0331,38.0415,3900.0
2009-11-23 14:45:00,45.6,45.6,45.58,45.58,6300.0,38.0498,38.0498,38.0331,38.0331,6300.0
2009-11-23 14:50:00,45.59,45.6,45.58,45.58,4100.0,38.0415,38.0498,38.0331,38.0331,4100.0
2009-11-23 14:55:00,45.57,45.58,45.54,45.55,7600.0,38.0248,38.0331,37.9998,38.0081,7600.0
2009-11-23 15:00:00,45.54,45.59,45.54,45.58,9300.0,37.9998,38.0415,37.9998,38.0331,9300.0
2009-11-23 15:05:00,45.58,45.6,45.55,45.56,11500.0,38.0331,38.0498,38.0081,38.0165,11500.0
2009-11-23 15:10:00,45.57,45.58,45.55,45.58,4500.0,38.0248,38.0331,38.0081,38.0331,4500.0
2009-11-23 15:15:00,45.58,45.6,45.56,45.58,6100.0,38.0331,38.0498,38.0165,38.0331,6100.0
2009-11-23 15:20:00,45.58,45.58,45.49,45.49,16300.0,38.0331,38.0331,37.9581,37.9581,16300.0
2009-11-23 15:25:00,45.5,45.5,45.47,45.48,10300.0,37.9664,37.9664,37.9414,37.9497,10300.0
2009-11-23 15:30:00,45.49,45.49,45.41,45.42,14300.0,37.9581,37.9581,37.8913,37.8996,14300.0
2009-11-23 15:35:00,45.42,45.49,45.38,45.49,23500.0,37.8996,37.9581,37.8663,37.9581,23500.0
2009-11-23 15:40:00,45.5,45.55,45.49,45.55,39200.0,37.9664,38.0081,37.9581,38.0081,39200.0
2009-11-23 15:45:00,45.55,45.58,45.51,45.58,24500.0,38.0081,38.0331,37.9747,38.0331,24500.0
2009-11-23 15:50:00,45.57,45.58,45.52,45.57,23200.0,38.0248,38.0331,37.9831,38.0248,23200.0
2009-11-23 15:55:00,45.56,45.64,45.55,45.63,37100.0,38.0165,38.0832,38.0081,38.0749,37100.0
2009-11-24 09:30:00,45.75,45.75,45.49,45.49,9400.0,38.175,38.175,37.9581,37.9581,9400.0
2009-11-24 09:35:00,45.48,45.55,45.45,45.49,10900.0,37.9497,38.0081,37.9247,37.9581,10900.0
2009-11-24 09:40:00,45.5,45.52,45.44,45.44,5000.0,37.9664,37.9831,37.9163,37.9163,5000.0
2009-11-24 09:45:00,45.37,45.37,45.29,45.33,8800.0,37.8579,37.8579,37.7912,37.8245,8800.0
2009-11-24 09:50:00,45.33,45.35,45.17,45.17,18900.0,37.8245,37.8412,37.691,37.691,18900.0
2009-11-24 09:55:00,45.16,45.19,45.09,45.11,22200.0,37.6827,37.7077,37.6243,37.641,22200.0
2009-11-24 10:00:00,45.12,45.31,45.11,45.16,46800.0,37.6493,37.8079,37.641,37.6827,46800.0
2009-11-24 10:05:00,45.16,45.22,45.05,45.05,15600.0,37.6827,37.7328,37.5909,37.5909,15600.0
2009-11-24 10:10:00,45.04,45.1,45.01,45.1,10900.0,37.5826,37.6326,37.5575,37.6326,10900.0
2009-11-24 10:15:00,45.13,45.14,45.08,45.13,8500.0,37.6577,37.666,37.6159,37.6577,8500.0
2009-11-24 10:20:00,45.13,45.14,45.12,45.13,7500.0,37.6577,37.666,37.6493,37.6577,7500.0
2009-11-24 10:25:00,45.14,45.14,45.09,45.1,16600.0,37.666,37.666,37.6243,37.6326,16600.0
2009-11-24 10:30:00,45.1,45.21,45.08,45.2,18600.0,37.6326,37.7244,37.6159,37.7161,18600.0
2009-11-24 10:35:00,45.2,45.25,45.19,45.22,12000.0,37.7161,37.7578,37.7077,37.7328,12000.0
2009-11-24 10:40:00,45.23,45.26,45.12,45.15,35900.0,37.7411,37.7661,37.6493,37.6743,35900.0
2009-11-24 10:45:00,45.16,45.26,45.16,45.19,20900.0,37.6827,37.7661,37.6827,37.7077,20900.0
2009-11-24 10:50:00,45.2,45.21,45.12,45.15,14800.0,37.7161,37.7244,37.6493,37.6743,14800.0
2009-11-24 10:55:00,45.15,45.16,45.12,45.12,5000.0,37.6743,37.6827,37.6493,37.6493,5000.0
2009-11-24 11:00:00,45.13,45.16,45.1,45.14,9800.0,37.6577,37.6827,37.6326,37.666,9800.0
2009-11-24 11:05:00,45.15,45.21,45.13,45.17,11200.0,37.6743,37.7244,37.6577,37.691,11200.0
2009-11-24 11:10:00,45.18,45.23,45.13,45.19,13100.0,37.6994,37.7411,37.6577,37.7077,13100.0
2009-11-24 11:15:00,45.18,45.19,45.11,45.12,10700.0,37.6994,37.7077,37.641,37.6493,10700.0
2009-11-24 11:20:00,45.11,45.18,45.1,45.18,15100.0,37.641,37.6994,37.6326,37.6994,15100.0
2009-11-24 11:25:00,45.18,45.18,45.09,45.11,7400.0,37.6994,37.6994,37.6243,37.641,7400.0
2009-11-24 11:30:00,45.1,45.11,45.07,45.1,8200.0,37.6326,37.641,37.6076,37.6326,8200.0
2009-11-24 11:35:00,45.1,45.12,45.07,45.11,9000.0,37.6326,37.6493,37.6076,37.641,9000.0
2009-11-24 11:40:00,45.13,45.13,45.09,45.09,4200.0,37.6577,37.6577,37.6243,37.6243,4200.0
2009-11-24 11:45:00,45.07,45.12,45.06,45.12,5000.0,37.6076,37.6493,37.5992,37.6493,5000.0
2009-11-24 11:50:00,45.11,45.14,45.08,45.11,5800.0,37.641,37.666,37.6159,37.641,5800.0
2009-11-24 11:55:00,45.11,45.15,45.11,45.15,3800.0,37.641,37.6743,37.641,37.6743,3800.0
2009-11-24 12:00:00,45.15,45.17,45.1,45.11,7900.0,37.6743,37.691,37.6326,37.641,7900.0
2009-11-24 12:05:00,45.1,45.12,45.08,45.08,3900.0,37.6326,37.6493,37.6159,37.6159,3900.0
2009-11-24 12:10:00,45.09,45.12,45.08,45.09,4100.0,37.6243,37.6493,37.6159,37.6243,4100.0
2009-11-24 12:15:00,45.08,45.08,45.06,45.07,3900.0,37.6159,37.6159,37.5992,37.6076,3900.0
2009-11-24 12:20:00,45.05,45.07,45.05,45.07,2400.0,37.5909,37.6076,37.5909,37.6076,2400.0
2009-11-24 12:25:00,45.05,45.05,45.04,45.05,3100.0,37.5909,37.5909,37.5826,37.5909,3100.0
2009-11-24 12:30:00,45.04,45.04,45.01,45.01,10500.0,37.5826,37.5826,37.5575,37.5575,10500.0
2009-11-24 12:35:00,45.01,45.02,45.0,45.01,5300.0,37.5575,37.5659,37.5492,37.5575,5300.0
2009-11-24 12:40:00,45.01,45.01,44.94,44.96,7600.0,37.5575,37.5575,37.4991,37.5158,7600.0
2009-11-24 12:45:00,44.95,44.97,44.92,44.94,6300.0,37.5075,37.5241,37.4824,37.4991,6300.0
2009-11-24 12:50:00,44.95,44.96,44.94,44.95,6100.0,37.5075,37.5158,37.4991,37.5075,6100.0
2009-11-24 12:55:00,44.94,44.96,44.94,44.95,3900.0,37.4991,37.5158,37.4991,37.5075,3900.0
2009-11-24 13:00:00,44.95,45.0,44.94,44.95,8500.0,37.5075,37.5492,37.4991,37.5075,8500.0
2009-11-24 13:05:00,44.96,45.02,44.96,45.02,6500.0,37.5158,37.5659,37.5158,37.5659,6500.0
2009-11-24 13:10:00,45.02,45.03,45.01,45.03,4000.0,37.5659,37.5742,37.5575,37.5742,4000.0
2009-11-24 13:15:00,45.02,45.03,44.99,45.0,7600.0,37.5659,37.5742,37.5408,37.5492,7600.0
2009-11-24 13:20:00,45.01,45.02,44.99,45.02,2700.0,37.5575,37.5659,37.5408,37.5659,2700.0
2009-11-24 13:25:00,45.02,45.05,45.02,45.04,4800.0,37.5659,37.5909,37.5659,37.5826,4800.0
2009-11-24 13:30:00,45.05,45.08,45.04,45.04,8200.0,37.5909,37.6159,37.5826,37.5826,8200.0
2009-11-24 13:35:00,45.06,45.1,45.06,45.09,7600.0,37.5992,37.6326,37.5992,37.6243,7600.0
2009-11-24 13:40:00,45.1,45.14,45.09,45.12,7200.0,37.6326,37.666,37.6243,37.6493,7200.0
2009-11-24 13:45:00,45.11,45.11,45.1,45.11,1300.0,37.641,37.641,37.6326,37.641,1300.0
2009-11-24 13:50:00,45.1,45.1,45.07,45.07,1500.0,37.6326,37.6326,37.6076,37.6076,1500.0
2009-11-24 13:55:00,45.08,45.12,45.08,45.1,8200.0,37.6159,37.6493,37.6159,37.6326,8200.0
2009-11-24 14:00:00,45.11,45.13,45.01,45.06,13400.0,37.641,37.6577,37.5575,37.5992,13400.0
2009-11-24 14:05:00,45.06,45.17,45.06,45.14,5600.0,37.5992,37.691,37.5992,37.666,5600.0
2009-11-24 14:10:00,45.15,45.16,45.12,45.12,6800.0,37.6743,37.6827,37.6493,37.6493,6800.0
2009-11-24 14:15:00,45.11,45.12,45.09,45.11,7400.0,37.641,37.6493,37.6243,37.641,7400.0
2009-11-24 14:20:00,45.11,45.12,45.09,45.1,11300.0,37.641,37.6493,37.6243,37.6326,11300.0
2009-11-24 14:25:00,45.1,45.12,45.09,45.11,6800.0,37.6326,37.6493,37.6243,37.641,6800.0
2009-11-24 14:30:00,45.11,45.12,45.09,45.11,5600.0,37.641,37.6493,37.6243,37.641,5600.0
2009-11-24 14:35:00,45.12,45.14,45.12,45.13,5700.0,37.6493,37.666,37.6493,37.6577,5700.0
2009-11-24 14:40:00,45.13,45.19,45.13,45.16,5800.0,37.6577,37.7077,37.6577,37.6827,5800.0
2009-11-24 14:45:00,45.16,45.19,45.15,45.18,17800.0,37.6827,37.7077,37.6743,37.6994,17800.0
2009-11-24 14:50:00,45.17,45.17,45.12,45.16,26600.0,37.691,37.691,37.6493,37.6827,26600.0
2009-11-24 14:55:00,45.16,45.16,45.14,45.16,2100.0,37.6827,37.6827,37.666,37.6827,2100.0
2009-11-24 15:00:00,45.17,45.21,45.13,45.16,20600.0,37.691,37.7244,37.6577,37.6827,20600.0
2009-11-24 15:05:00,45.16,45.16,45.13,45.14,17300.0,37.6827,37.6827,37.6577,37.666,17300.0
2009-11-24 15:10:00,45.14,45.14,45.08,45.08,9700.0,37.666,37.666,37.6159,37.6159,9700.0
2009-11-24 15:15:00,45.08,45.08,45.06,45.06,9200.0,37.6159,37.6159,37.5992,37.5992,9200.0
2009-11-24 15:20:00,45.06,45.12,45.06,45.1,13000.0,37.5992,37.6493,37.5992,37.6326,13000.0
2009-11-24 15:25:00,45.11,45.13,45.11,45.13,14200.0,37.641,37.6577,37.641,37.6577,14200.0
2009-11-24 15:30:00,45.12,45.13,45.1,45.12,16000.0,37.6493,37.6577,37.6326,37.6493,16000.0
2009-11-24 15:35:00,45.12,45.13,45.07,45.13,24200.0,37.6493,37.6577,37.6076,37.6577,24200.0
2009-11-24 15:40:00,45.12,45.13,45.03,45.08,28100.0,37.6493,37.6577,37.5742,37.6159,28100.0
2009-11-24 15:45:00,45.09,45.09,45.03,45.04,18900.0,37.6243,37.6243,37.5742,37.5826,18900.0
2009-11-24 15:50:00,45.03,45.09,45.03,45.09,26100.0,37.5742,37.6243,37.5742,37.6243,26100.0
2009-11-24 15:55:00,45.09,45.15,45.09,45.14,59400.0,37.6243,37.6743,37.6243,37.666,59400.0
2009-11-25 09:30:00,45.12,45.12,44.87,44.96,12600.0,37.6493,37.6493,37.4407,37.5158,12600.0
2009-11-25 09:35:00,44.96,45.14,44.94,45.13,7100.0,37.5158,37.666,37.4991,37.6577,7100.0
2009-11-25 09:40:00,45.13,45.18,45.02,45.13,8800.0,37.6577,37.6994,37.5659,37.6577,8800.0
2009-11-25 09:45:00,45.13,45.18,45.06,45.06,14200.0,37.6577,37.6994,37.5992,37.5992,14200.0
2009-11-25 09:50:00,45.07,45.13,45.05,45.13,8100.0,37.6076,37.6577,37.5909,37.6577,8100.0
2009-11-25 09:55:00,45.13,45.17,45.12,45.13,12300.0,37.6577,37.691,37.6493,37.6577,12300.0
2009-11-25 10:00:00,45.16,45.22,45.13,45.2,12500.0,37.6827,37.7328,37.6577,37.7161,12500.0
2009-11-25 10:05:00,45.2,45.2,45.13,45.17,8900.0,37.7161,37.7161,37.6577,37.691,8900.0
2009-11-25 10:10:00,45.18,45.18,45.09,45.1,8200.0,37.6994,37.6994,37.6243,37.6326,8200.0
2009-11-25 10:15:00,45.1,45.14,45.04,45.14,14500.0,37.6326,37.666,37.5826,37.666,14500.0
2009-11-25 10:20:00,45.13,45.14,45.06,45.09,12700.0,37.6577,37.666,37.5992,37.6243,12700.0
2009-11-25 10:25:00,45.09,45.09,45.02,45.09,8500.0,37.6243,37.6243,37.5659,37.6243,8500.0
2009-11-25 10:30:00,45.11,45.2,45.11,45.16,6500.0,37.641,37.7161,37.641,37.6827,6500.0
2009-11-25 10:35:00,45.16,45.21,45.16,45.21,7400.0,37.6827,37.7244,37.6827,37.7244,7400.0
2009-11-25 10:40:00,45.21,45.29,45.19,45.27,7600.0,37.7244,37.7912,37.7077,37.7745,7600.0
2009-11-25 10:45:00,45.28,45.32,45.27,45.31,6600.0,37.7828,37.8162,37.7745,37.8079,6600.0
2009-11-25 10:50:00,45.3,45.31,45.27,45.29,6600.0,37.7995,37.8079,37.7745,37.7912,6600.0
2009-11-25 10:55:00,45.29,45.29,45.22,45.23,6500.0,37.7912,37.7912,37.7328,37.7411,6500.0
2009-11-25 11:00:00,45.24,45.26,45.21,45.26,4800.0,37.7494,37.7661,37.7244,37.7661,4800.0
2009-11-25 11:05:00,45.26,45.34,45.24,45.32,7300.0,37.7661,37.8329,37.7494,37.8162,7300.0
2009-11-25 11:10:00,45.31,45.31,45.27,45.28,6500.0,37.8079,37.8079,37.7745,37.7828,6500.0
2009-11-25 11:15:00,45.28,45.39,45.28,45.37,17100.0,37.7828,37.8746,37.7828,37.8579,17100.0
2009-11-25 11:20:00,45.38,45.38,45.33,45.34,7300.0,37.8663,37.8663,37.8245,37.8329,7300.0
2009-11-25 11:25:00,45.33,45.38,45.32,45.37,8800.0,37.8245,37.8663,37.8162,37.8579,8800.0
2009-11-25 11:30:00,45.37,45.4,45.35,45.4,5400.0,37.8579,37.883,37.8412,37.883,5400.0
2009-11-25 11:35:00,45.4,45.48,45.4,45.48,14800.0,37.883,37.9497,37.883,37.9497,14800.0
2009-11-25 11:40:00,45.48,45.5,45.44,45.48,17000.0,37.9497,37.9664,37.9163,37.9497,17000.0
2009-11-25 11:45:00,45.48,45.49,45.45,45.45,10600.0,37.9497,37.9581,37.9247,37.9247,10600.0
2009-11-25 11:50:00,45.44,45.45,45.43,45.45,11300.0,37.9163,37.9247,37.908,37.9247,11300.0
2009-11-25 11:55:00,45.45,45.45,45.43,45.44,7700.0,37.9247,37.9247,37.908,37.9163,7700.0
2009-11-25 12:00:00,45.44,45.47,45.43,45.43,11300.0,37.9163,37.9414,37.908,37.908,11300.0
2009-11-25 12:05:00,45.43,45.43,45.38,45.38,7400.0,37.908,37.908,37.8663,37.8663,7400.0
2009-11-25 12:10:00,45.37,45.38,45.33,45.34,10600.0,37.8579,37.8663,37.8245,37.8329,10600.0
2009-11-25 12:15:00,45.34,45.43,45.34,45.43,25100.0,37.8329,37.908,37.8329,37.908,25100.0
2009-11-25 12:20:00,45.42,45.43,45.35,45.36,3800.0,37.8996,37.908,37.8412,37.8496,3800.0
2009-11-25 12:25:00,45.35,45.36,45.33,45.36,4400.0,37.8412,37.8496,37.8245,37.8496,4400.0
2009-11-25 12:30:00,45.35,45.35,45.32,45.32,7700.0,37.8412,37.8412,37.8162,37.8162,7700.0
2009-11-25 12:35:00,45.32,45.37,45.31,45.31,20800.0,37.8162,37.8579,37.8079,37.8079,20800.0
2009-11-25 12:40:00,45.32,45.35,45.32,45.32,7000.0,37.8162,37.8412,37.8162,37.8162,7000.0
2009-11-25 12:45:00,45.33,45.34,45.32,45.32,4500.0,37.8245,37.8329,37.8162,37.8162,4500.0
2009-11-25 12:50:00,45.31,45.32,45.3,45.31,4800.0,37.8079,37.8162,37.7995,37.8079,4800.0
2009-11-25 12:55:00,45.3,45.36,45.3,45.35,4100.0,37.7995,37.8496,37.7995,37.8412,4100.0
2009-11-25 13:00:00,45.35,45.38,45.33,45.38,27700.0,37.8412,37.8663,37.8245,37.8663,27700.0
2009-11-25 13:05:00,45.38,45.39,45.37,45.38,4400.0,37.8663,37.8746,37.8579,37.8663,4400.0
2009-11-25 13:10:00,45.38,45.39,45.36,45.36,11400.0,37.8663,37.8746,37.8496,37.8496,11400.0
2009-11-25 13:15:00,45.36,45.37,45.32,45.32,10900.0,37.8496,37.8579,37.8162,37.8162,10900.0
2009-11-25 13:20:00,45.32,45.32,45.28,45.28,5700.0,37.8162,37.8162,37.7828,37.7828,5700.0
2009-11-25 13:25:00,45.28,45.3,45.26,45.26,6000.0,37.7828,37.7995,37.7661,37.7661,6000.0
2009-11-25 13:30:00,45.27,45.33,45.26,45.32,26700.0,37.7745,37.8245,37.7661,37.8162,26700.0
2009-11-25 13:35:00,45.33,45.33,45.3,45.31,4200.0,37.8245,37.8245,37.7995,37.8079,4200.0
2009-11-25 13:40:00,45.31,45.31,45.27,45.27,1600.0,37.8079,37.8079,37.7745,37.7745,1600.0
2009-11-25 13:45:00,45.27,45.29,45.27,45.28,4100.0,37.7745,37.7912,37.7745,37.7828,4100.0
2009-11-25 13:50:00,45.3,45.33,45.29,45.32,5500.0,37.7995,37.8245,37.7912,37.8162,5500.0
2009-11-25 13:55:00,45.31,45.33,45.3,45.31,5400.0,37.8079,37.8245,37.7995,37.8079,5400.0
2009-11-25 14:00:00,45.32,45.32,45.29,45.3,3200.0,37.8162,37.8162,37.7912,37.7995,3200.0
2009-11-25 14:05:00,45.31,45.31,45.25,45.25,6200.0,37.8079,37.8079,37.7578,37.7578,6200.0
2009-11-25 14:10:00,45.26,45.28,45.24,45.26,9800.0,37.7661,37.7828,37.7494,37.7661,9800.0
2009-11-25 14:15:00,45.28,45.29,45.27,45.28,5400.0,37.7828,37.7912,37.7745,37.7828,5400.0
2009-11-25 14:20:00,45.28,45.3,45.28,45.29,9600.0,37.7828,37.7995,37.7828,37.7912,9600.0
2009-11-25 14:25:00,45.29,45.3,45.27,45.28,7700.0,37.7912,37.7995,37.7745,37.7828,7700.0
2009-11-25 14:30:00,45.28,45.3,45.27,45.29,6300.0,37.7828,37.7995,37.7745,37.7912,6300.0
2009-11-25 14:35:00,45.29,45.31,45.27,45.28,9800.0,37.7912,37.8079,37.7745,37.7828,9800.0
2009-11-25 14:40:00,45.27,45.29,45.27,45.28,6800.0,37.7745,37.7912,37.7745,37.7828,6800.0
2009-11-25 14:45:00,45.29,45.3,45.28,45.28,21900.0,37.7912,37.7995,37.7828,37.7828,21900.0
2009-11-25 14:50:00,45.29,45.29,45.28,45.29,3800.0,37.7912,37.7912,37.7828,37.7912,3800.0
2009-11-25 14:55:00,45.29,45.29,45.26,45.26,4800.0,37.7912,37.7912,37.7661,37.7661,4800.0
2009-11-25 15:00:00,45.26,45.3,45.26,45.29,9200.0,37.7661,37.7995,37.7661,37.7912,9200.0
2009-11-25 15:05:00,45.28,45.29,45.27,45.27,7000.0,37.7828,37.7912,37.7745,37.7745,7000.0
2009-11-25 15:10:00,45.28,45.29,45.27,45.28,9000.0,37.7828,37.7912,37.7745,37.7828,9000.0
2009-11-25 15:15:00,45.27,45.28,45.25,45.26,6400.0,37.7745,37.7828,37.7578,37.7661,6400.0
2009-11-25 15:20:00,45.26,45.28,45.25,45.28,5600.0,37.7661,37.7828,37.7578,37.7828,5600.0
2009-11-25 15:25:00,45.28,45.29,45.28,45.28,8900.0,37.7828,37.7912,37.7828,37.7828,8900.0
2009-11-25 15:30:00,45.29,45.29,45.28,45.29,5900.0,37.7912,37.7912,37.7828,37.7912,5900.0
2009-11-25 15:35:00,45.29,45.29,45.28,45.29,7500.0,37.7912,37.7912,37.7828,37.7912,7500.0
2009-11-25 15:40:00,45.29,45.29,45.28,45.29,35600.0,37.7912,37.7912,37.7828,37.7912,35600.0
2009-11-25 15:45:00,45.29,45.29,45.25,45.25,39100.0,37.7912,37.7912,37.7578,37.7578,39100.0
2009-11-25 15:50:00,45.25,45.29,45.25,45.29,40600.0,37.7578,37.7912,37.7578,37.7912,40600.0
2009-11-25 15:55:00,45.29,45.29,45.26,45.26,71500.0,37.7912,37.7912,37.7661,37.7661,71500.0
2009-11-27 09:30:00,44.41,44.66,44.2,44.44,3500.0,37.0569,37.2655,36.8816,37.0819,3500.0
2009-11-27 09:35:00,44.19,44.27,44.13,44.27,24400.0,36.8733,36.9401,36.8232,36.9401,24400.0
2009-11-27 09:40:00,44.28,44.38,44.22,44.31,9600.0,36.9484,37.0318,36.8983,36.9734,9600.0
2009-11-27 09:45:00,44.29,44.35,44.15,44.27,26700.0,36.9567,37.0068,36.8399,36.9401,26700.0
2009-11-27 09:50:00,44.25,44.34,44.16,44.29,11500.0,36.9234,36.9985,36.8483,36.9567,11500.0
2009-11-27 09:55:00,44.29,44.3,44.16,44.22,11100.0,36.9567,36.9651,36.8483,36.8983,11100.0
2009-11-27 10:00:00,44.21,44.46,44.2,44.35,11700.0,36.89,37.0986,36.8816,37.0068,11700.0
2009-11-27 10:05:00,44.37,44.42,44.33,44.33,5100.0,37.0235,37.0652,36.9901,36.9901,5100.0
2009-11-27 10:10:00,44.34,44.44,44.34,44.4,4400.0,36.9985,37.0819,36.9985,37.0485,4400.0
2009-11-27 10:15:00,44.4,44.45,44.39,44.42,3800.0,37.0485,37.0902,37.0402,37.0652,3800.0
2009-11-27 10:20:00,44.44,44.55,44.43,44.53,10900.0,37.0819,37.1737,37.0736,37.157,10900.0
2009-11-27 10:25:00,44.52,44.52,44.42,44.46,4300.0,37.1487,37.1487,37.0652,37.0986,4300.0
2009-11-27 10:30:00,44.43,44.49,44.39,44.48,6400.0,37.0736,37.1236,37.0402,37.1153,6400.0
2009-11-27 10:35:00,44.5,44.61,44.5,44.59,7900.0,37.132,37.2238,37.132,37.2071,7900.0
2009-11-27 10:40:00,44.58,44.71,44.58,44.7,7400.0,37.1987,37.3072,37.1987,37.2989,7400.0
2009-11-27 10:45:00,44.7,44.74,44.69,44.73,5800.0,37.2989,37.3322,37.2905,37.3239,5800.0
2009-11-27 10:50:00,44.73,44.84,44.71,44.8,8300.0,37.3239,37.4157,37.3072,37.3823,8300.0
2009-11-27 10:55:00,44.8,44.8,44.72,44.75,5000.0,37.3823,37.3823,37.3155,37.3406,5000.0
2009-11-27 11:00:00,44.74,44.89,44.74,44.84,5000.0,37.3322,37.4574,37.3322,37.4157,5000.0
2009-11-27 11:05:00,44.85,44.88,44.81,44.87,5400.0,37.424,37.4491,37.3906,37.4407,5400.0
2009-11-27 11:10:00,44.84,44.86,44.68,44.71,8300.0,37.4157,37.4324,37.2822,37.3072,8300.0
2009-11-27 11:15:00,44.69,44.73,44.66,44.66,4800.0,37.2905,37.3239,37.2655,37.2655,4800.0
2009-11-27 11:20:00,44.65,44.66,44.54,44.58,10500.0,37.2571,37.2655,37.1653,37.1987,10500.0
2009-11-27 11:25:00,44.59,44.63,44.56,44.58,9700.0,37.2071,37.2404,37.182,37.1987,9700.0
2009-11-27 11:30:00,44.57,44.62,44.56,44.58,13000.0,37.1904,37.2321,37.182,37.1987,13000.0
2009-11-27 11:35:00,44.6,44.69,44.6,44.67,6900.0,37.2154,37.2905,37.2154,37.2738,6900.0
2009-11-27 11:40:00,44.66,44.73,44.65,44.71,6800.0,37.2655,37.3239,37.2571,37.3072,6800.0
2009-11-27 11:45:00,44.71,44.73,44.67,44.68,4700.0,37.3072,37.3239,37.2738,37.2822,4700.0
2009-11-27 11:50:00,44.68,44.72,44.67,44.69,7400.0,37.2822,37.3155,37.2738,37.2905,7400.0
2009-11-27 11:55:00,44.68,44.68,44.63,44.63,6700.0,37.2822,37.2822,37.2404,37.2404,6700.0
2009-11-27 12:00:00,44.64,44.68,44.63,44.65,10800.0,37.2488,37.2822,37.2404,37.2571,10800.0
2009-11-27 12:05:00,44.65,44.66,44.6,44.63,9200.0,37.2571,37.2655,37.2154,37.2404,9200.0
2009-11-27 12:10:00,44.65,44.66,44.64,44.65,4600.0,37.2571,37.2655,37.2488,37.2571,4600.0
2009-11-27 12:15:00,44.65,44.66,44.64,44.66,4100.0,37.2571,37.2655,37.2488,37.2655,4100.0
2009-11-27 12:20:00,44.65,44.66,44.61,44.62,6300.0,37.2571,37.2655,37.2238,37.2321,6300.0
2009-11-27 12:25:00,44.62,44.63,44.55,44.61,9600.0,37.2321,37.2404,37.1737,37.2238,9600.0
2009-11-27 12:30:00,44.61,44.7,44.6,44.66,10500.0,37.2238,37.2989,37.2154,37.2655,10500.0
2009-11-27 12:35:00,44.67,44.67,44.62,44.64,8300.0,37.2738,37.2738,37.2321,37.2488,8300.0
2009-11-27 12:40:00,44.65,44.68,44.62,44.68,13800.0,37.2571,37.2822,37.2321,37.2822,13800.0
2009-11-27 12:45:00,44.69,44.79,44.69,44.75,13400.0,37.2905,37.374,37.2905,37.3406,13400.0
2009-11-27 12:50:00,44.74,44.74,44.65,44.67,17600.0,37.3322,37.3322,37.2571,37.2738,17600.0
2009-11-27 12:55:00,44.67,44.67,44.45,44.5,54400.0,37.2738,37.2738,37.0902,37.132,54400.0
2009-11-30 09:30:00,44.5,44.55,44.14,44.14,16200.0,37.132,37.1737,36.8316,36.8316,16200.0
2009-11-30 09:35:00,44.17,44.31,44.17,44.21,10300.0,36.8566,36.9734,36.8566,36.89,10300.0
2009-11-30 09:40:00,44.23,44.46,44.12,44.45,22000.0,36.9067,37.0986,36.8149,37.0902,22000.0
2009-11-30 09:45:00,44.42,44.42,44.27,44.34,14400.0,37.0652,37.0652,36.9401,36.9985,14400.0
2009-11-30 09:50:00,44.36,44.36,44.25,44.33,11500.0,37.0151,37.0151,36.9234,36.9901,11500.0
2009-11-30 09:55:00,44.35,44.42,44.35,44.37,9200.0,37.0068,37.0652,37.0068,37.0235,9200.0
2009-11-30 10:00:00,44.36,44.49,44.35,44.47,12100.0,37.0151,37.1236,37.0068,37.1069,12100.0
2009-11-30 10:05:00,44.47,44.56,44.47,44.54,18600.0,37.1069,37.182,37.1069,37.1653,18600.0
2009-11-30 10:10:00,44.53,44.56,44.51,44.54,9900.0,37.157,37.182,37.1403,37.1653,9900.0
2009-11-30 10:15:00,44.52,44.6,44.52,44.6,7100.0,37.1487,37.2154,37.1487,37.2154,7100.0
2009-11-30 10:20:00,44.58,44.6,44.53,44.54,25800.0,37.1987,37.2154,37.157,37.1653,25800.0
2009-11-30 10:25:00,44.55,44.62,44.53,44.59,14800.0,37.1737,37.2321,37.157,37.2071,14800.0
2009-11-30 10:30:00,44.61,44.69,44.6,44.62,24200.0,37.2238,37.2905,37.2154,37.2321,24200.0
2009-11-30 10:35:00,44.62,44.63,44.55,44.57,8000.0,37.2321,37.2404,37.1737,37.1904,8000.0
2009-11-30 10:40:00,44.56,44.57,44.54,44.56,5400.0,37.182,37.1904,37.1653,37.182,5400.0
2009-11-30 10:45:00,44.54,44.55,44.5,44.51,7400.0,37.1653,37.1737,37.132,37.1403,7400.0
2009-11-30 10:50:00,44.52,44.56,44.52,44.54,5900.0,37.1487,37.182,37.1487,37.1653,5900.0
2009-11-30 10:55:00,44.55,44.56,44.5,44.5,8500.0,37.1737,37.182,37.132,37.132,8500.0
2009-11-30 11:00:00,44.5,44.5,44.35,44.39,12200.0,37.132,37.132,37.0068,37.0402,12200.0
2009-11-30 11:05:00,44.4,44.52,44.4,44.52,9100.0,37.0485,37.1487,37.0485,37.1487,9100.0
2009-11-30 11:10:00,44.52,44.52,44.44,44.49,6000.0,37.1487,37.1487,37.0819,37.1236,6000.0
2009-11-30 11:15:00,44.47,44.48,44.39,44.45,6100.0,37.1069,37.1153,37.0402,37.0902,6100.0
2009-11-30 11:20:00,44.47,44.5,44.47,44.48,7500.0,37.1069,37.132,37.1069,37.1153,7500.0
2009-11-30 11:25:00,44.48,44.48,44.35,44.36,8400.0,37.1153,37.1153,37.0068,37.0151,8400.0
2009-11-30 11:30:00,44.35,44.35,44.28,44.34,8500.0,37.0068,37.0068,36.9484,36.9985,8500.0
2009-11-30 11:35:00,44.34,44.42,44.28,44.42,9200.0,36.9985,37.0652,36.9484,37.0652,9200.0
2009-11-30 11:40:00,44.42,44.49,44.41,44.47,7300.0,37.0652,37.1236,37.0569,37.1069,7300.0
2009-11-30 11:45:00,44.48,44.48,44.37,44.37,9400.0,37.1153,37.1153,37.0235,37.0235,9400.0
2009-11-30 11:50:00,44.37,44.42,44.34,44.37,6100.0,37.0235,37.0652,36.9985,37.0235,6100.0
2009-11-30 11:55:00,44.36,44.39,44.33,44.39,4200.0,37.0151,37.0402,36.9901,37.0402,4200.0
2009-11-30 12:00:00,44.39,44.46,44.37,44.46,4500.0,37.0402,37.0986,37.0235,37.0986,4500.0
2009-11-30 12:05:00,44.48,44.52,44.44,44.52,10600.0,37.1153,37.1487,37.0819,37.1487,10600.0
2009-11-30 12:10:00,44.52,44.53,44.48,44.53,6600.0,37.1487,37.157,37.1153,37.157,6600.0
2009-11-30 12:15:00,44.51,44.57,44.51,44.56,7200.0,37.1403,37.1904,37.1403,37.182,7200.0
2009-11-30 12:20:00,44.54,44.57,44.54,44.55,3200.0,37.1653,37.1904,37.1653,37.1737,3200.0
2009-11-30 12:25:00,44.55,44.56,44.53,44.54,4600.0,37.1737,37.182,37.157,37.1653,4600.0
2009-11-30 12:30:00,44.53,44.54,44.4,44.43,9400.0,37.157,37.1653,37.0485,37.0736,9400.0
2009-11-30 12:35:00,44.45,44.49,44.44,44.48,4900.0,37.0902,37.1236,37.0819,37.1153,4900.0
2009-11-30 12:40:00,44.48,44.49,44.45,44.46,8100.0,37.1153,37.1236,37.0902,37.0986,8100.0
2009-11-30 12:45:00,44.46,44.46,44.41,44.43,9000.0,37.0986,37.0986,37.0569,37.0736,9000.0
2009-11-30 12:50:00,44.44,44.48,44.43,44.48,2300.0,37.0819,37.1153,37.0736,37.1153,2300.0
2009-11-30 12:55:00,44.48,44.48,44.4,44.4,6900.0,37.1153,37.1153,37.0485,37.0485,6900.0
2009-11-30 13:00:00,44.41,44.49,44.41,44.47,2600.0,37.0569,37.1236,37.0569,37.1069,2600.0
2009-11-30 13:05:00,44.48,44.48,44.43,44.43,1500.0,37.1153,37.1153,37.0736,37.0736,1500.0
2009-11-30 13:10:00,44.43,44.46,44.43,44.45,3800.0,37.0736,37.0986,37.0736,37.0902,3800.0
2009-11-30 13:15:00,44.46,44.5,44.39,44.5,3700.0,37.0986,37.132,37.0402,37.132,3700.0
2009-11-30 13:20:00,44.52,44.54,44.48,44.48,4500.0,37.1487,37.1653,37.1153,37.1153,4500.0
2009-11-30 13:25:00,44.48,44.56,44.46,44.55,9600.0,37.1153,37.182,37.0986,37.1737,9600.0
2009-11-30 13:30:00,44.57,44.59,44.53,44.53,11900.0,37.1904,37.2071,37.157,37.157,11900.0
2009-11-30 13:35:00,44.53,44.59,44.53,44.58,7700.0,37.157,37.2071,37.157,37.1987,7700.0
2009-11-30 13:40:00,44.59,44.59,44.52,44.58,8000.0,37.2071,37.2071,37.1487,37.1987,8000.0
2009-11-30 13:45:00,44.56,44.6,44.54,44.58,9300.0,37.182,37.2154,37.1653,37.1987,9300.0
2009-11-30 13:50:00,44.59,44.71,44.59,44.69,11800.0,37.2071,37.3072,37.2071,37.2905,11800.0
2009-11-30 13:55:00,44.68,44.71,44.66,44.67,10400.0,37.2822,37.3072,37.2655,37.2738,10400.0
2009-11-30 14:00:00,44.67,44.68,44.65,44.68,7700.0,37.2738,37.2822,37.2571,37.2822,7700.0
2009-11-30 14:05:00,44.68,44.7,44.66,44.66,10300.0,37.2822,37.2989,37.2655,37.2655,10300.0
2009-11-30 14:10:00,44.66,44.69,44.66,44.69,4500.0,37.2655,37.2905,37.2655,37.2905,4500.0
2009-11-30 14:15:00,44.69,44.72,44.68,44.72,7500.0,37.2905,37.3155,37.2822,37.3155,7500.0
2009-11-30 14:20:00,44.72,44.72,44.69,44.69,11900.0,37.3155,37.3155,37.2905,37.2905,11900.0
2009-11-30 14:25:00,44.69,44.69,44.64,44.66,8800.0,37.2905,37.2905,37.2488,37.2655,8800.0
2009-11-30 14:30:00,44.66,44.67,44.66,44.67,10000.0,37.2655,37.2738,37.2655,37.2738,10000.0
2009-11-30 14:35:00,44.67,44.69,44.67,44.68,9300.0,37.2738,37.2905,37.2738,37.2822,9300.0
2009-11-30 14:40:00,44.68,44.69,44.65,44.68,6900.0,37.2822,37.2905,37.2571,37.2822,6900.0
2009-11-30 14:45:00,44.68,44.69,44.65,44.65,17100.0,37.2822,37.2905,37.2571,37.2571,17100.0
2009-11-30 14:50:00,44.65,44.66,44.59,44.62,10500.0,37.2571,37.2655,37.2071,37.2321,10500.0
2009-11-30 14:55:00,44.62,44.64,44.62,44.63,7400.0,37.2321,37.2488,37.2321,37.2404,7400.0
2009-11-30 15:00:00,44.64,44.66,44.61,44.61,11100.0,37.2488,37.2655,37.2238,37.2238,11100.0
2009-11-30 15:05:00,44.61,44.67,44.61,44.67,17500.0,37.2238,37.2738,37.2238,37.2738,17500.0
2009-11-30 15:10:00,44.67,44.72,44.67,44.71,16800.0,37.2738,37.3155,37.2738,37.3072,16800.0
2009-11-30 15:15:00,44.72,44.84,44.72,44.81,25000.0,37.3155,37.4157,37.3155,37.3906,25000.0
2009-11-30 15:20:00,44.81,44.82,44.78,44.78,16000.0,37.3906,37.399,37.3656,37.3656,16000.0
2009-11-30 15:25:00,44.79,44.85,44.75,44.83,20700.0,37.374,37.424,37.3406,37.4073,20700.0
2009-11-30 15:30:00,44.84,44.89,44.83,44.85,21900.0,37.4157,37.4574,37.4073,37.424,21900.0
2009-11-30 15:35:00,44.86,44.88,44.83,44.84,29900.0,37.4324,37.4491,37.4073,37.4157,29900.0
2009-11-30 15:40:00,44.84,44.86,44.78,44.84,63700.0,37.4157,37.4324,37.3656,37.4157,63700.0
2009-11-30 15:45:00,44.84,44.9,44.84,44.9,43500.0,37.4157,37.4657,37.4157,37.4657,43500.0
2009-11-30 15:50:00,44.89,44.94,44.88,44.94,44200.0,37.4574,37.4991,37.4491,37.4991,44200.0
2009-11-30 15:55:00,44.93,44.94,44.88,44.88,61200.0,37.4908,37.4991,37.4491,37.4491,61200.0
2009-12-01 09:30:00,45.16,45.32,45.08,45.23,9800.0,37.6827,37.8162,37.6159,37.7411,9800.0
2009-12-01 09:35:00,45.19,45.27,45.16,45.27,5800.0,37.7077,37.7745,37.6827,37.7745,5800.0
2009-12-01 09:40:00,45.25,45.29,45.25,45.25,5600.0,37.7578,37.7912,37.7578,37.7578,5600.0
2009-12-01 09:45:00,45.24,45.38,45.24,45.35,10000.0,37.7494,37.8663,37.7494,37.8412,10000.0
2009-12-01 09:50:00,45.33,45.34,45.29,45.31,3900.0,37.8245,37.8329,37.7912,37.8079,3900.0
2009-12-01 09:55:00,45.31,45.38,45.3,45.37,11100.0,37.8079,37.8663,37.7995,37.8579,11100.0
2009-12-01 10:00:00,45.37,45.55,45.3,45.48,51000.0,37.8579,38.0081,37.7995,37.9497,51000.0
2009-12-01 10:05:00,45.46,45.51,45.31,45.34,24000.0,37.933,37.9747,37.8079,37.8329,24000.0
2009-12-01 10:10:00,45.29,45.32,45.27,45.32,8100.0,37.7912,37.8162,37.7745,37.8162,8100.0
2009-12-01 10:15:00,45.31,45.32,45.25,45.27,11600.0,37.8079,37.8162,37.7578,37.7745,11600.0
2009-12-01 10:20:00,45.28,45.3,45.22,45.23,11900.0,37.7828,37.7995,37.7328,37.7411,11900.0
2009-12-01 10:25:00,45.21,45.28,45.18,45.27,12000.0,37.7244,37.7828,37.6994,37.7745,12000.0
2009-12-01 10:30:00,45.27,45.37,45.27,45.34,7000.0,37.7745,37.8579,37.7745,37.8329,7000.0
2009-12-01 10:35:00,45.33,45.33,45.28,45.29,6600.0,37.8245,37.8245,37.7828,37.7912,6600.0
2009-12-01 10:40:00,45.29,45.29,45.25,45.27,3400.0,37.7912,37.7912,37.7578,37.7745,3400.0
2009-12-01 10:45:00,45.26,45.27,45.2,45.26,3600.0,37.7661,37.7745,37.7161,37.7661,3600.0
2009-12-01 10:50:00,45.27,45.27,45.24,45.26,3600.0,37.7745,37.7745,37.7494,37.7661,3600.0
2009-12-01 10:55:00,45.26,45.26,45.2,45.23,5100.0,37.7661,37.7661,37.7161,37.7411,5100.0
2009-12-01 11:00:00,45.23,45.29,45.23,45.29,4900.0,37.7411,37.7912,37.7411,37.7912,4900.0
2009-12-01 11:05:00,45.28,45.31,45.28,45.31,5600.0,37.7828,37.8079,37.7828,37.8079,5600.0
2009-12-01 11:10:00,45.3,45.3,45.28,45.3,2600.0,37.7995,37.7995,37.7828,37.7995,2600.0
2009-12-01 11:15:00,45.29,45.33,45.29,45.33,6200.0,37.7912,37.8245,37.7912,37.8245,6200.0
2009-12-01 11:20:00,45.33,45.34,45.32,45.32,7900.0,37.8245,37.8329,37.8162,37.8162,7900.0
2009-12-01 11:25:00,45.3,45.35,45.3,45.32,3600.0,37.7995,37.8412,37.7995,37.8162,3600.0
2009-12-01 11:30:00,45.32,45.36,45.32,45.34,4700.0,37.8162,37.8496,37.8162,37.8329,4700.0
2009-12-01 11:35:00,45.35,45.35,45.32,45.32,2900.0,37.8412,37.8412,37.8162,37.8162,2900.0
2009-12-01 11:40:00,45.33,45.34,45.32,45.33,2800.0,37.8245,37.8329,37.8162,37.8245,2800.0
2009-12-01 11:45:00,45.33,45.33,45.3,45.3,3000.0,37.8245,37.8245,37.7995,37.7995,3000.0
2009-12-01 11:50:00,45.29,45.37,45.28,45.36,11600.0,37.7912,37.8579,37.7828,37.8496,11600.0
2009-12-01 11:55:00,45.36,45.4,45.36,45.38,3300.0,37.8496,37.883,37.8496,37.8663,3300.0
2009-12-01 12:00:00,45.37,45.45,45.37,45.45,5000.0,37.8579,37.9247,37.8579,37.9247,5000.0
2009-12-01 12:05:00,45.44,45.49,45.44,45.46,4200.0,37.9163,37.9581,37.9163,37.933,4200.0
2009-12-01 12:10:00,45.45,45.47,45.43,45.44,4200.0,37.9247,37.9414,37.908,37.9163,4200.0
2009-12-01 12:15:00,45.44,45.44,45.42,45.42,9200.0,37.9163,37.9163,37.8996,37.8996,9200.0
2009-12-01 12:20:00,45.42,45.44,45.37,45.37,8200.0,37.8996,37.9163,37.8579,37.8579,8200.0
2009-12-01 12:25:00,45.36,45.36,45.35,45.35,3000.0,37.8496,37.8496,37.8412,37.8412,3000.0
2009-12-01 12:30:00,45.35,45.35,45.31,45.31,3600.0,37.8412,37.8412,37.8079,37.8079,3600.0
2009-12-01 12:35:00,45.32,45.34,45.31,45.33,4500.0,37.8162,37.8329,37.8079,37.8245,4500.0
2009-12-01 12:40:00,45.33,45.33,45.29,45.29,3600.0,37.8245,37.8245,37.7912,37.7912,3600.0
2009-12-01 12:45:00,45.29,45.29,45.27,45.28,2200.0,37.7912,37.7912,37.7745,37.7828,2200.0
2009-12-01 12:50:00,45.28,45.28,45.27,45.28,3200.0,37.7828,37.7828,37.7745,37.7828,3200.0
2009-12-01 12:55:00,45.27,45.28,45.26,45.26,5000.0,37.7745,37.7828,37.7661,37.7661,5000.0
2009-12-01 13:00:00,45.26,45.26,45.21,45.21,8700.0,37.7661,37.7661,37.7244,37.7244,8700.0
2009-12-01 13:05:00,45.21,45.23,45.21,45.23,3100.0,37.7244,37.7411,37.7244,37.7411,3100.0
2009-12-01 13:10:00,45.23,45.25,45.23,45.24,4900.0,37.7411,37.7578,37.7411,37.7494,4900.0
2009-12-01 13:15:00,45.24,45.28,45.24,45.27,2900.0,37.7494,37.7828,37.7494,37.7745,2900.0
2009-12-01 13:20:00,45.27,45.35,45.27,45.35,4500.0,37.7745,37.8412,37.7745,37.8412,4500.0
2009-12-01 13:25:00,45.36,45.36,45.34,45.35,2300.0,37.8496,37.8496,37.8329,37.8412,2300.0
2009-12-01 13:30:00,45.36,45.41,45.35,45.39,7000.0,37.8496,37.8913,37.8412,37.8746,7000.0
2009-12-01 13:35:00,45.39,45.4,45.36,45.37,5800.0,37.8746,37.883,37.8496,37.8579,5800.0
2009-12-01 13:40:00,45.36,45.37,45.36,45.37,1700.0,37.8496,37.8579,37.8496,37.8579,1700.0
2009-12-01 13:45:00,45.37,45.42,45.36,45.42,3200.0,37.8579,37.8996,37.8496,37.8996,3200.0
2009-12-01 13:50:00,45.41,45.43,45.39,45.39,8200.0,37.8913,37.908,37.8746,37.8746,8200.0
2009-12-01 13:55:00,45.38,45.38,45.35,45.36,7200.0,37.8663,37.8663,37.8412,37.8496,7200.0
2009-12-01 14:00:00,45.37,45.38,45.36,45.37,4300.0,37.8579,37.8663,37.8496,37.8579,4300.0
2009-12-01 14:05:00,45.38,45.38,45.37,45.38,2500.0,37.8663,37.8663,37.8579,37.8663,2500.0
2009-12-01 14:10:00,45.37,45.38,45.37,45.38,1500.0,37.8579,37.8663,37.8579,37.8663,1500.0
2009-12-01 14:15:00,45.38,45.39,45.37,45.38,5100.0,37.8663,37.8746,37.8579,37.8663,5100.0
2009-12-01 14:20:00,45.39,45.42,45.38,45.41,5800.0,37.8746,37.8996,37.8663,37.8913,5800.0
2009-12-01 14:25:00,45.41,45.46,45.41,45.46,11600.0,37.8913,37.933,37.8913,37.933,11600.0
2009-12-01 14:30:00,45.45,45.46,45.42,45.44,11400.0,37.9247,37.933,37.8996,37.9163,11400.0
2009-12-01 14:35:00,45.43,45.43,45.42,45.42,6200.0,37.908,37.908,37.8996,37.8996,6200.0
2009-12-01 14:40:00,45.42,45.46,45.38,45.4,10400.0,37.8996,37.933,37.8663,37.883,10400.0
2009-12-01 14:45:00,45.41,45.41,45.38,45.41,9600.0,37.8913,37.8913,37.8663,37.8913,9600.0
2009-12-01 14:50:00,45.41,45.43,45.37,45.37,19000.0,37.8913,37.908,37.8579,37.8579,19000.0
2009-12-01 14:55:00,45.37,45.38,45.36,45.38,10400.0,37.8579,37.8663,37.8496,37.8663,10400.0
2009-12-01 15:00:00,45.38,45.38,45.33,45.34,16500.0,37.8663,37.8663,37.8245,37.8329,16500.0
2009-12-01 15:05:00,45.35,45.39,45.33,45.38,13100.0,37.8412,37.8746,37.8245,37.8663,13100.0
2009-12-01 15:10:00,45.39,45.43,45.38,45.43,10300.0,37.8746,37.908,37.8663,37.908,10300.0
2009-12-01 15:15:00,45.43,45.46,45.41,45.45,19700.0,37.908,37.933,37.8913,37.9247,19700.0
2009-12-01 15:20:00,45.45,45.45,45.39,45.41,15200.0,37.9247,37.9247,37.8746,37.8913,15200.0
2009-12-01 15:25:00,45.4,45.43,45.4,45.43,20400.0,37.883,37.908,37.883,37.908,20400.0
2009-12-01 15:30:00,45.42,45.43,45.38,45.38,33400.0,37.8996,37.908,37.8663,37.8663,33400.0
2009-12-01 15:35:00,45.38,45.42,45.36,45.4,28100.0,37.8663,37.8996,37.8496,37.883,28100.0
2009-12-01 15:40:00,45.41,45.48,45.41,45.48,64000.0,37.8913,37.9497,37.8913,37.9497,64000.0
2009-12-01 15:45:00,45.47,45.52,45.46,45.5,39000.0,37.9414,37.9831,37.933,37.9664,39000.0
2009-12-01 15:50:00,45.5,45.51,45.4,45.4,54300.0,37.9664,37.9747,37.883,37.883,54300.0
2009-12-01 15:55:00,45.4,45.48,45.39,45.48,112900.0,37.883,37.9497,37.8746,37.9497,112900.0
2009-12-02 09:30:00,45.57,45.58,45.44,45.58,6600.0,38.0248,38.0331,37.9163,38.0331,6600.0
2009-12-02 09:35:00,45.59,45.68,45.57,45.62,4600.0,38.0415,38.1166,38.0248,38.0665,4600.0
2009-12-02 09:40:00,45.64,45.71,45.46,45.46,6300.0,38.0832,38.1416,37.933,37.933,6300.0
2009-12-02 09:45:00,45.44,45.54,45.44,45.54,8200.0,37.9163,37.9998,37.9163,37.9998,8200.0
2009-12-02 09:50:00,45.58,45.65,45.58,45.63,5400.0,38.0331,38.0916,38.0331,38.0749,5400.0
2009-12-02 09:55:00,45.63,45.64,45.54,45.63,9100.0,38.0749,38.0832,37.9998,38.0749,9100.0
2009-12-02 10:00:00,45.62,45.63,45.57,45.58,14800.0,38.0665,38.0749,38.0248,38.0331,14800.0
2009-12-02 10:05:00,45.58,45.6,45.56,45.58,9800.0,38.0331,38.0498,38.0165,38.0331,9800.0
2009-12-02 10:10:00,45.59,45.76,45.59,45.7,19000.0,38.0415,38.1833,38.0415,38.1333,19000.0
2009-12-02 10:15:00,45.73,45.78,45.73,45.73,6800.0,38.1583,38.2,38.1583,38.1583,6800.0
2009-12-02 10:20:00,45.74,45.79,45.72,45.72,14000.0,38.1667,38.2084,38.15,38.15,14000.0
2009-12-02 10:25:00,45.73,45.8,45.72,45.74,7500.0,38.1583,38.2167,38.15,38.1667,7500.0
2009-12-02 10:30:00,45.72,45.73,45.67,45.71,9800.0,38.15,38.1583,38.1082,38.1416,9800.0
2009-12-02 10:35:00,45.73,45.77,45.72,45.75,7000.0,38.1583,38.1917,38.15,38.175,7000.0
2009-12-02 10:40:00,45.74,45.77,45.72,45.75,3800.0,38.1667,38.1917,38.15,38.175,3800.0
2009-12-02 10:45:00,45.76,45.77,45.72,45.72,5800.0,38.1833,38.1917,38.15,38.15,5800.0
2009-12-02 10:50:00,45.73,45.77,45.73,45.76,4900.0,38.1583,38.1917,38.1583,38.1833,4900.0
2009-12-02 10:55:00,45.75,45.78,45.73,45.73,7700.0,38.175,38.2,38.1583,38.1583,7700.0
2009-12-02 11:00:00,45.74,45.74,45.64,45.64,8300.0,38.1667,38.1667,38.0832,38.0832,8300.0
2009-12-02 11:05:00,45.65,45.69,45.6,45.69,6000.0,38.0916,38.1249,38.0498,38.1249,6000.0
2009-12-02 11:10:00,45.69,45.72,45.66,45.66,8900.0,38.1249,38.15,38.0999,38.0999,8900.0
2009-12-02 11:15:00,45.65,45.67,45.6,45.63,10800.0,38.0916,38.1082,38.0498,38.0749,10800.0
2009-12-02 11:20:00,45.63,45.64,45.58,45.61,43800.0,38.0749,38.0832,38.0331,38.0582,43800.0
2009-12-02 11:25:00,45.59,45.62,45.59,45.61,3700.0,38.0415,38.0665,38.0415,38.0582,3700.0
2009-12-02 11:30:00,45.6,45.71,45.58,45.7,5700.0,38.0498,38.1416,38.0331,38.1333,5700.0
2009-12-02 11:35:00,45.69,45.7,45.64,45.65,5300.0,38.1249,38.1333,38.0832,38.0916,5300.0
2009-12-02 11:40:00,45.66,45.69,45.64,45.69,8300.0,38.0999,38.1249,38.0832,38.1249,8300.0
2009-12-02 11:45:00,45.69,45.7,45.67,45.67,3900.0,38.1249,38.1333,38.1082,38.1082,3900.0
2009-12-02 11:50:00,45.67,45.67,45.61,45.61,10700.0,38.1082,38.1082,38.0582,38.0582,10700.0
2009-12-02 11:55:00,45.59,45.61,45.58,45.58,7100.0,38.0415,38.0582,38.0331,38.0331,7100.0
2009-12-02 12:00:00,45.59,45.6,45.57,45.58,9200.0,38.0415,38.0498,38.0248,38.0331,9200.0
2009-12-02 12:05:00,45.58,45.58,45.52,45.53,5700.0,38.0331,38.0331,37.9831,37.9914,5700.0
2009-12-02 12:10:00,45.53,45.59,45.53,45.58,5500.0,37.9914,38.0415,37.9914,38.0331,5500.0
2009-12-02 12:15:00,45.59,45.64,45.48,45.49,18100.0,38.0415,38.0832,37.9497,37.9581,18100.0
2009-12-02 12:20:00,45.5,45.56,45.46,45.55,48400.0,37.9664,38.0165,37.933,38.0081,48400.0
2009-12-02 12:25:00,45.55,45.61,45.55,45.61,8700.0,38.0081,38.0582,38.0081,38.0582,8700.0
2009-12-02 12:30:00,45.61,45.67,45.6,45.66,10900.0,38.0582,38.1082,38.0498,38.0999,10900.0
2009-12-02 12:35:00,45.67,45.67,45.65,45.67,3600.0,38.1082,38.1082,38.0916,38.1082,3600.0
2009-12-02 12:40:00,45.67,45.7,45.63,45.67,9700.0,38.1082,38.1333,38.0749,38.1082,9700.0
2009-12-02 12:45:00,45.68,45.69,45.65,45.69,4100.0,38.1166,38.1249,38.0916,38.1249,4100.0
2009-12-02 12:50:00,45.69,45.69,45.65,45.65,3400.0,38.1249,38.1249,38.0916,38.0916,3400.0
2009-12-02 12:55:00,45.65,45.66,45.64,45.64,7500.0,38.0916,38.0999,38.0832,38.0832,7500.0
2009-12-02 13:00:00,45.63,45.65,45.62,45.63,4000.0,38.0749,38.0916,38.0665,38.0749,4000.0
2009-12-02 13:05:00,45.64,45.7,45.63,45.69,6600.0,38.0832,38.1333,38.0749,38.1249,6600.0
2009-12-02 13:10:00,45.68,45.69,45.68,45.69,2500.0,38.1166,38.1249,38.1166,38.1249,2500.0
2009-12-02 13:15:00,45.69,45.7,45.67,45.67,4300.0,38.1249,38.1333,38.1082,38.1082,4300.0
2009-12-02 13:20:00,45.67,45.68,45.63,45.63,3800.0,38.1082,38.1166,38.0749,38.0749,3800.0
2009-12-02 13:25:00,45.63,45.63,45.62,45.62,3600.0,38.0749,38.0749,38.0665,38.0665,3600.0
2009-12-02 13:30:00,45.61,45.67,45.6,45.67,10500.0,38.0582,38.1082,38.0498,38.1082,10500.0
2009-12-02 13:35:00,45.67,45.69,45.62,45.63,4100.0,38.1082,38.1249,38.0665,38.0749,4100.0
2009-12-02 13:40:00,45.62,45.66,45.62,45.66,4100.0,38.0665,38.0999,38.0665,38.0999,4100.0
2009-12-02 13:45:00,45.66,45.71,45.66,45.68,4000.0,38.0999,38.1416,38.0999,38.1166,4000.0
2009-12-02 13:50:00,45.69,45.69,45.66,45.67,3900.0,38.1249,38.1249,38.0999,38.1082,3900.0
2009-12-02 13:55:00,45.67,45.68,45.65,45.66,3600.0,38.1082,38.1166,38.0916,38.0999,3600.0
2009-12-02 14:00:00,45.66,45.71,45.59,45.63,12600.0,38.0999,38.1416,38.0415,38.0749,12600.0
2009-12-02 14:05:00,45.63,45.66,45.62,45.65,8500.0,38.0749,38.0999,38.0665,38.0916,8500.0
2009-12-02 14:10:00,45.66,45.68,45.65,45.68,11800.0,38.0999,38.1166,38.0916,38.1166,11800.0
2009-12-02 14:15:00,45.69,45.7,45.65,45.65,17200.0,38.1249,38.1333,38.0916,38.0916,17200.0
2009-12-02 14:20:00,45.65,45.67,45.64,45.65,24500.0,38.0916,38.1082,38.0832,38.0916,24500.0
2009-12-02 14:25:00,45.65,45.7,45.65,45.67,15100.0,38.0916,38.1333,38.0916,38.1082,15100.0
2009-12-02 14:30:00,45.67,45.67,45.65,45.65,5900.0,38.1082,38.1082,38.0916,38.0916,5900.0
2009-12-02 14:35:00,45.65,45.75,45.65,45.71,9000.0,38.0916,38.175,38.0916,38.1416,9000.0
2009-12-02 14:40:00,45.7,45.72,45.65,45.66,8500.0,38.1333,38.15,38.0916,38.0999,8500.0
2009-12-02 14:45:00,45.66,45.7,45.65,45.69,7100.0,38.0999,38.1333,38.0916,38.1249,7100.0
2009-12-02 14:50:00,45.68,45.69,45.68,45.69,4100.0,38.1166,38.1249,38.1166,38.1249,4100.0
2009-12-02 14:55:00,45.69,45.7,45.65,45.69,7700.0,38.1249,38.1333,38.0916,38.1249,7700.0
2009-12-02 15:00:00,45.69,45.72,45.69,45.69,7600.0,38.1249,38.15,38.1249,38.1249,7600.0
2009-12-02 15:05:00,45.7,45.72,45.65,45.66,7100.0,38.1333,38.15,38.0916,38.0999,7100.0
2009-12-02 15:10:00,45.66,45.66,45.65,45.66,17400.0,38.0999,38.0999,38.0916,38.0999,17400.0
2009-12-02 15:15:00,45.65,45.65,45.61,45.65,13600.0,38.0916,38.0916,38.0582,38.0916,13600.0
2009-12-02 15:20:00,45.65,45.69,45.63,45.68,9200.0,38.0916,38.1249,38.0749,38.1166,9200.0
2009-12-02 15:25:00,45.68,45.72,45.68,45.69,11000.0,38.1166,38.15,38.1166,38.1249,11000.0
2009-12-02 15:30:00,45.68,45.68,45.64,45.65,12000.0,38.1166,38.1166,38.0832,38.0916,12000.0
2009-12-02 15:35:00,45.64,45.7,45.64,45.7,12700.0,38.0832,38.1333,38.0832,38.1333,12700.0
2009-12-02 15:40:00,45.71,45.85,45.7,45.85,33300.0,38.1416,38.2584,38.1333,38.2584,33300.0
2009-12-02 15:45:00,45.84,45.89,45.8,45.88,38900.0,38.2501,38.2918,38.2167,38.2835,38900.0
2009-12-02 15:50:00,45.88,45.89,45.81,45.81,30300.0,38.2835,38.2918,38.2251,38.2251,30300.0
2009-12-02 15:55:00,45.81,45.81,45.76,45.76,57000.0,38.2251,38.2251,38.1833,38.1833,57000.0
2009-12-03 09:30:00,45.71,46.06,45.71,45.81,41800.0,38.1416,38.4337,38.1416,38.2251,41800.0
2009-12-03 09:35:00,45.86,45.91,45.8,45.83,4800.0,38.2668,38.3085,38.2167,38.2418,4800.0
2009-12-03 09:40:00,45.85,45.94,45.82,45.89,7600.0,38.2584,38.3335,38.2334,38.2918,7600.0
2009-12-03 09:45:00,45.89,45.99,45.83,45.88,15300.0,38.2918,38.3753,38.2418,38.2835,15300.0
2009-12-03 09:50:00,45.89,45.9,45.79,45.81,9100.0,38.2918,38.3002,38.2084,38.2251,9100.0
2009-12-03 09:55:00,45.76,45.83,45.72,45.83,6300.0,38.1833,38.2418,38.15,38.2418,6300.0
2009-12-03 10:00:00,45.8,45.8,45.63,45.7,28400.0,38.2167,38.2167,38.0749,38.1333,28400.0
2009-12-03 10:05:00,45.7,45.74,45.6,45.69,9800.0,38.1333,38.1667,38.0498,38.1249,9800.0
2009-12-03 10:10:00,45.71,45.75,45.65,45.67,12700.0,38.1416,38.175,38.0916,38.1082,12700.0
2009-12-03 10:15:00,45.67,45.67,45.47,45.54,14200.0,38.1082,38.1082,37.9414,37.9998,14200.0
2009-12-03 10:20:00,45.53,45.58,45.53,45.56,10000.0,37.9914,38.0331,37.9914,38.0165,10000.0
2009-12-03 10:25:00,45.55,45.64,45.54,45.64,11200.0,38.0081,38.0832,37.9998,38.0832,11200.0
2009-12-03 10:30:00,45.63,45.65,45.62,45.63,13200.0,38.0749,38.0916,38.0665,38.0749,13200.0
2009-12-03 10:35:00,45.64,45.64,45.56,45.58,9100.0,38.0832,38.0832,38.0165,38.0331,9100.0
2009-12-03 10:40:00,45.56,45.57,45.53,45.54,7000.0,38.0165,38.0248,37.9914,37.9998,7000.0
2009-12-03 10:45:00,45.55,45.75,45.55,45.75,16700.0,38.0081,38.175,38.0081,38.175,16700.0
2009-12-03 10:50:00,45.75,45.76,45.69,45.7,23100.0,38.175,38.1833,38.1249,38.1333,23100.0
2009-12-03 10:55:00,45.7,45.76,45.7,45.75,8500.0,38.1333,38.1833,38.1333,38.175,8500.0
2009-12-03 11:00:00,45.75,45.75,45.71,45.73,7800.0,38.175,38.175,38.1416,38.1583,7800.0
2009-12-03 11:05:00,45.73,45.75,45.68,45.72,9400.0,38.1583,38.175,38.1166,38.15,9400.0
2009-12-03 11:10:00,45.71,45.75,45.71,45.73,4600.0,38.1416,38.175,38.1416,38.1583,4600.0
2009-12-03 11:15:00,45.73,45.75,45.72,45.74,2300.0,38.1583,38.175,38.15,38.1667,2300.0
2009-12-03 11:20:00,45.74,45.75,45.71,45.74,6600.0,38.1667,38.175,38.1416,38.1667,6600.0
2009-12-03 11:25:00,45.74,45.76,45.74,45.75,4500.0,38.1667,38.1833,38.1667,38.175,4500.0
2009-12-03 11:30:00,45.75,45.78,45.74,45.76,4500.0,38.175,38.2,38.1667,38.1833,4500.0
2009-12-03 11:35:00,45.76,45.78,45.71,45.72,10900.0,38.1833,38.2,38.1416,38.15,10900.0
2009-12-03 11:40:00,45.69,45.72,45.68,45.71,4400.0,38.1249,38.15,38.1166,38.1416,4400.0
2009-12-03 11:45:00,45.71,45.71,45.69,45.69,4900.0,38.1416,38.1416,38.1249,38.1249,4900.0
2009-12-03 11:50:00,45.67,45.71,45.67,45.71,4900.0,38.1082,38.1416,38.1082,38.1416,4900.0
2009-12-03 11:55:00,45.71,45.71,45.68,45.68,4200.0,38.1416,38.1416,38.1166,38.1166,4200.0
2009-12-03 12:00:00,45.67,45.7,45.67,45.68,7800.0,38.1082,38.1333,38.1082,38.1166,7800.0
2009-12-03 12:05:00,45.68,45.71,45.68,45.69,3100.0,38.1166,38.1416,38.1166,38.1249,3100.0
2009-12-03 12:10:00,45.69,45.72,45.67,45.67,4900.0,38.1249,38.15,38.1082,38.1082,4900.0
2009-12-03 12:15:00,45.68,45.72,45.66,45.7,6000.0,38.1166,38.15,38.0999,38.1333,6000.0
2009-12-03 12:20:00,45.7,45.74,45.66,45.69,3600.0,38.1333,38.1667,38.0999,38.1249,3600.0
2009-12-03 12:25:00,45.68,45.7,45.67,45.68,2700.0,38.1166,38.1333,38.1082,38.1166,2700.0
2009-12-03 12:30:00,45.67,45.69,45.65,45.69,3000.0,38.1082,38.1249,38.0916,38.1249,3000.0
2009-12-03 12:35:00,45.69,45.72,45.67,45.67,2800.0,38.1249,38.15,38.1082,38.1082,2800.0
2009-12-03 12:40:00,45.66,45.68,45.66,45.67,2800.0,38.0999,38.1166,38.0999,38.1082,2800.0
2009-12-03 12:45:00,45.69,45.7,45.68,45.7,1200.0,38.1249,38.1333,38.1166,38.1333,1200.0
2009-12-03 12:50:00,45.69,45.72,45.69,45.72,2000.0,38.1249,38.15,38.1249,38.15,2000.0
2009-12-03 12:55:00,45.72,45.75,45.72,45.74,3700.0,38.15,38.175,38.15,38.1667,3700.0
2009-12-03 13:00:00,45.74,45.74,45.69,45.7,1900.0,38.1667,38.1667,38.1249,38.1333,1900.0
2009-12-03 13:05:00,45.7,45.7,45.66,45.69,2700.0,38.1333,38.1333,38.0999,38.1249,2700.0
2009-12-03 13:10:00,45.69,45.69,45.65,45.65,3100.0,38.1249,38.1249,38.0916,38.0916,3100.0
2009-12-03 13:15:00,45.65,45.74,45.65,45.74,5300.0,38.0916,38.1667,38.0916,38.1667,5300.0
2009-12-03 13:20:00,45.74,45.74,45.69,45.71,9900.0,38.1667,38.1667,38.1249,38.1416,9900.0
2009-12-03 13:25:00,45.71,45.71,45.67,45.68,7700.0,38.1416,38.1416,38.1082,38.1166,7700.0
2009-12-03 13:30:00,45.69,45.7,45.68,45.69,3300.0,38.1249,38.1333,38.1166,38.1249,3300.0
2009-12-03 13:35:00,45.7,45.76,45.69,45.72,5800.0,38.1333,38.1833,38.1249,38.15,5800.0
2009-12-03 13:40:00,45.72,45.73,45.71,45.72,4300.0,38.15,38.1583,38.1416,38.15,4300.0
2009-12-03 13:45:00,45.73,45.73,45.68,45.68,3200.0,38.1583,38.1583,38.1166,38.1166,3200.0
2009-12-03 13:50:00,45.69,45.71,45.69,45.7,2200.0,38.1249,38.1416,38.1249,38.1333,2200.0
2009-12-03 13:55:00,45.71,45.73,45.7,45.7,2600.0,38.1416,38.1583,38.1333,38.1333,2600.0
2009-12-03 14:00:00,45.71,45.73,45.68,45.68,4900.0,38.1416,38.1583,38.1166,38.1166,4900.0
2009-12-03 14:05:00,45.69,45.69,45.64,45.65,1700.0,38.1249,38.1249,38.0832,38.0916,1700.0
2009-12-03 14:10:00,45.66,45.67,45.63,45.67,1700.0,38.0999,38.1082,38.0749,38.1082,1700.0
2009-12-03 14:15:00,45.67,45.7,45.53,45.54,13300.0,38.1082,38.1333,37.9914,37.9998,13300.0
2009-12-03 14:20:00,45.54,45.57,45.5,45.57,11900.0,37.9998,38.0248,37.9664,38.0248,11900.0
2009-12-03 14:25:00,45.57,45.57,45.53,45.54,3100.0,38.0248,38.0248,37.9914,37.9998,3100.0
2009-12-03 14:30:00,45.54,45.55,45.54,45.55,3500.0,37.9998,38.0081,37.9998,38.0081,3500.0
2009-12-03 14:35:00,45.55,45.55,45.53,45.53,8100.0,38.0081,38.0081,37.9914,37.9914,8100.0
2009-12-03 14:40:00,45.54,45.62,45.54,45.61,23100.0,37.9998,38.0665,37.9998,38.0582,23100.0
2009-12-03 14:45:00,45.6,45.61,45.53,45.54,9600.0,38.0498,38.0582,37.9914,37.9998,9600.0
2009-12-03 14:50:00,45.53,45.58,45.43,45.44,35500.0,37.9914,38.0331,37.908,37.9163,35500.0
2009-12-03 14:55:00,45.44,45.44,45.34,45.4,15000.0,37.9163,37.9163,37.8329,37.883,15000.0
2009-12-03 15:00:00,45.39,45.5,45.39,45.5,12900.0,37.8746,37.9664,37.8746,37.9664,12900.0
2009-12-03 15:05:00,45.49,45.54,45.49,45.53,13600.0,37.9581,37.9998,37.9581,37.9914,13600.0
2009-12-03 15:10:00,45.53,45.55,45.52,45.54,6900.0,37.9914,38.0081,37.9831,37.9998,6900.0
2009-12-03 15:15:00,45.55,45.59,45.54,45.57,6300.0,38.0081,38.0415,37.9998,38.0248,6300.0
2009-12-03 15:20:00,45.58,45.61,45.57,45.57,19600.0,38.0331,38.0582,38.0248,38.0248,19600.0
2009-12-03 15:25:00,45.57,45.57,45.53,45.54,14500.0,38.0248,38.0248,37.9914,37.9998,14500.0
2009-12-03 15:30:00,45.54,45.55,45.48,45.49,20600.0,37.9998,38.0081,37.9497,37.9581,20600.0
2009-12-03 15:35:00,45.49,45.5,45.42,45.42,13700.0,37.9581,37.9664,37.8996,37.8996,13700.0
2009-12-03 15:40:00,45.42,45.42,45.23,45.28,31400.0,37.8996,37.8996,37.7411,37.7828,31400.0
2009-12-03 15:45:00,45.27,45.28,45.14,45.15,30200.0,37.7745,37.7828,37.666,37.6743,30200.0
2009-12-03 15:50:00,45.15,45.19,45.12,45.19,46500.0,37.6743,37.7077,37.6493,37.7077,46500.0
2009-12-03 15:55:00,45.18,45.19,45.07,45.1,54700.0,37.6994,37.7077,37.6076,37.6326,54700.0
2009-12-04 09:30:00,45.61,46.0,45.56,45.84,48500.0,38.0582,38.3836,38.0165,38.2501,48500.0
2009-12-04 09:35:00,45.88,46.1,45.87,45.87,15400.0,38.2835,38.4671,38.2751,38.2751,15400.0
2009-12-04 09:40:00,45.95,46.06,45.91,45.94,17500.0,38.3419,38.4337,38.3085,38.3335,17500.0
2009-12-04 09:45:00,45.94,46.04,45.94,46.02,12000.0,38.3335,38.417,38.3335,38.4003,12000.0
2009-12-04 09:50:00,46.01,46.03,45.84,45.87,10600.0,38.392,38.4086,38.2501,38.2751,10600.0
2009-12-04 09:55:00,45.89,45.92,45.79,45.81,20200.0,38.2918,38.3169,38.2084,38.2251,20200.0
2009-12-04 10:00:00,45.81,45.87,45.71,45.71,12100.0,38.2251,38.2751,38.1416,38.1416,12100.0
2009-12-04 10:05:00,45.69,45.75,45.56,45.74,38800.0,38.1249,38.175,38.0165,38.1667,38800.0
2009-12-04 10:10:00,45.72,45.77,45.66,45.75,30400.0,38.15,38.1917,38.0999,38.175,30400.0
2009-12-04 10:15:00,45.77,45.85,45.66,45.73,32500.0,38.1917,38.2584,38.0999,38.1583,32500.0
2009-12-04 10:20:00,45.72,45.77,45.68,45.69,12200.0,38.15,38.1917,38.1166,38.1249,12200.0
2009-12-04 10:25:00,45.7,45.81,45.68,45.79,9200.0,38.1333,38.2251,38.1166,38.2084,9200.0
2009-12-04 10:30:00,45.78,45.8,45.74,45.79,10800.0,38.2,38.2167,38.1667,38.2084,10800.0
2009-12-04 10:35:00,45.79,45.79,45.66,45.68,35600.0,38.2084,38.2084,38.0999,38.1166,35600.0
2009-12-04 10:40:00,45.68,45.79,45.67,45.79,19100.0,38.1166,38.2084,38.1082,38.2084,19100.0
2009-12-04 10:45:00,45.8,45.84,45.75,45.76,8000.0,38.2167,38.2501,38.175,38.1833,8000.0
2009-12-04 10:50:00,45.73,45.73,45.59,45.66,15600.0,38.1583,38.1583,38.0415,38.0999,15600.0
2009-12-04 10:55:00,45.66,45.67,45.59,45.61,18400.0,38.0999,38.1082,38.0415,38.0582,18400.0
2009-12-04 11:00:00,45.61,45.61,45.5,45.58,30700.0,38.0582,38.0582,37.9664,38.0331,30700.0
2009-12-04 11:05:00,45.58,45.61,45.52,45.61,12700.0,38.0331,38.0582,37.9831,38.0582,12700.0
2009-12-04 11:10:00,45.62,45.62,45.51,45.52,7000.0,38.0665,38.0665,37.9747,37.9831,7000.0
2009-12-04 11:15:00,45.51,45.56,45.51,45.56,6500.0,37.9747,38.0165,37.9747,38.0165,6500.0
2009-12-04 11:20:00,45.58,45.62,45.56,45.61,8600.0,38.0331,38.0665,38.0165,38.0582,8600.0
2009-12-04 11:25:00,45.61,45.62,45.51,45.52,16300.0,38.0582,38.0665,37.9747,37.9831,16300.0
2009-12-04 11:30:00,45.5,45.51,45.4,45.48,58200.0,37.9664,37.9747,37.883,37.9497,58200.0
2009-12-04 11:35:00,45.46,45.48,45.34,45.36,14100.0,37.933,37.9497,37.8329,37.8496,14100.0
2009-12-04 11:40:00,45.36,45.36,45.22,45.25,17500.0,37.8496,37.8496,37.7328,37.7578,17500.0
2009-12-04 11:45:00,45.24,45.24,44.99,45.17,42100.0,37.7494,37.7494,37.5408,37.691,42100.0
2009-12-04 11:50:00,45.14,45.27,45.07,45.27,20000.0,37.666,37.7745,37.6076,37.7745,20000.0
2009-12-04 11:55:00,45.27,45.37,45.17,45.35,12000.0,37.7745,37.8579,37.691,37.8412,12000.0
2009-12-04 12:00:00,45.34,45.42,45.31,45.42,5200.0,37.8329,37.8996,37.8079,37.8996,5200.0
2009-12-04 12:05:00,45.4,45.45,45.37,45.44,7300.0,37.883,37.9247,37.8579,37.9163,7300.0
2009-12-04 12:10:00,45.48,45.52,45.43,45.43,6300.0,37.9497,37.9831,37.908,37.908,6300.0
2009-12-04 12:15:00,45.43,45.44,45.39,45.4,4600.0,37.908,37.9163,37.8746,37.883,4600.0
2009-12-04 12:20:00,45.39,45.41,45.33,45.38,9200.0,37.8746,37.8913,37.8245,37.8663,9200.0
2009-12-04 12:25:00,45.39,45.45,45.39,45.45,8100.0,37.8746,37.9247,37.8746,37.9247,8100.0
2009-12-04 12:30:00,45.46,45.52,45.45,45.49,8300.0,37.933,37.9831,37.9247,37.9581,8300.0
2009-12-04 12:35:00,45.5,45.55,45.48,45.51,9600.0,37.9664,38.0081,37.9497,37.9747,9600.0
2009-12-04 12:40:00,45.5,45.53,45.48,45.53,3100.0,37.9664,37.9914,37.9497,37.9914,3100.0
2009-12-04 12:45:00,45.55,45.61,45.55,45.58,7900.0,38.0081,38.0582,38.0081,38.0331,7900.0
2009-12-04 12:50:00,45.58,45.62,45.55,45.55,7600.0,38.0331,38.0665,38.0081,38.0081,7600.0
2009-12-04 12:55:00,45.55,45.55,45.52,45.54,3900.0,38.0081,38.0081,37.9831,37.9998,3900.0
2009-12-04 13:00:00,45.53,45.63,45.52,45.63,6000.0,37.9914,38.0749,37.9831,38.0749,6000.0
2009-12-04 13:05:00,45.61,45.61,45.54,45.55,5700.0,38.0582,38.0582,37.9998,38.0081,5700.0
2009-12-04 13:10:00,45.54,45.55,45.47,45.49,5700.0,37.9998,38.0081,37.9414,37.9581,5700.0
2009-12-04 13:15:00,45.49,45.52,45.49,45.5,4500.0,37.9581,37.9831,37.9581,37.9664,4500.0
2009-12-04 13:20:00,45.48,45.48,45.42,45.42,7200.0,37.9497,37.9497,37.8996,37.8996,7200.0
2009-12-04 13:25:00,45.42,45.42,45.3,45.31,4400.0,37.8996,37.8996,37.7995,37.8079,4400.0
2009-12-04 13:30:00,45.31,45.38,45.29,45.33,97000.0,37.8079,37.8663,37.7912,37.8245,97000.0
2009-12-04 13:35:00,45.34,45.34,45.28,45.31,7500.0,37.8329,37.8329,37.7828,37.8079,7500.0
2009-12-04 13:40:00,45.33,45.37,45.3,45.36,6300.0,37.8245,37.8579,37.7995,37.8496,6300.0
2009-12-04 13:45:00,45.36,45.36,45.31,45.31,4400.0,37.8496,37.8496,37.8079,37.8079,4400.0
2009-12-04 13:50:00,45.31,45.31,45.18,45.29,20900.0,37.8079,37.8079,37.6994,37.7912,20900.0
2009-12-04 13:55:00,45.27,45.29,45.18,45.21,8500.0,37.7745,37.7912,37.6994,37.7244,8500.0
2009-12-04 14:00:00,45.21,45.23,45.18,45.2,9400.0,37.7244,37.7411,37.6994,37.7161,9400.0
2009-12-04 14:05:00,45.2,45.21,45.09,45.09,8300.0,37.7161,37.7244,37.6243,37.6243,8300.0
2009-12-04 14:10:00,45.09,45.2,45.09,45.16,5400.0,37.6243,37.7161,37.6243,37.6827,5400.0
2009-12-04 14:15:00,45.17,45.17,45.08,45.09,9800.0,37.691,37.691,37.6159,37.6243,9800.0
2009-12-04 14:20:00,45.1,45.1,45.05,45.05,8200.0,37.6326,37.6326,37.5909,37.5909,8200.0
2009-12-04 14:25:00,45.05,45.12,45.02,45.1,6200.0,37.5909,37.6493,37.5659,37.6326,6200.0
2009-12-04 14:30:00,45.12,45.26,45.12,45.24,10000.0,37.6493,37.7661,37.6493,37.7494,10000.0
2009-12-04 14:35:00,45.24,45.26,45.19,45.21,9000.0,37.7494,37.7661,37.7077,37.7244,9000.0
2009-12-04 14:40:00,45.21,45.22,45.14,45.17,7600.0,37.7244,37.7328,37.666,37.691,7600.0
2009-12-04 14:45:00,45.17,45.23,45.1,45.1,8500.0,37.691,37.7411,37.6326,37.6326,8500.0
2009-12-04 14:50:00,45.12,45.18,45.1,45.15,12400.0,37.6493,37.6994,37.6326,37.6743,12400.0
2009-12-04 14:55:00,45.16,45.22,45.13,45.2,9900.0,37.6827,37.7328,37.6577,37.7161,9900.0
2009-12-04 15:00:00,45.2,45.25,45.16,45.22,18800.0,37.7161,37.7578,37.6827,37.7328,18800.0
2009-12-04 15:05:00,45.23,45.27,45.2,45.2,15200.0,37.7411,37.7745,37.7161,37.7161,15200.0
2009-12-04 15:10:00,45.2,45.27,45.2,45.22,12500.0,37.7161,37.7745,37.7161,37.7328,12500.0
2009-12-04 15:15:00,45.22,45.22,45.17,45.22,17600.0,37.7328,37.7328,37.691,37.7328,17600.0
2009-12-04 15:20:00,45.22,45.3,45.22,45.27,17100.0,37.7328,37.7995,37.7328,37.7745,17100.0
2009-12-04 15:25:00,45.27,45.34,45.23,45.24,20300.0,37.7745,37.8329,37.7411,37.7494,20300.0
2009-12-04 15:30:00,45.24,45.27,45.21,45.26,29200.0,37.7494,37.7745,37.7244,37.7661,29200.0
2009-12-04 15:35:00,45.26,45.29,45.13,45.16,26300.0,37.7661,37.7912,37.6577,37.6827,26300.0
2009-12-04 15:40:00,45.16,45.21,45.1,45.21,24800.0,37.6827,37.7244,37.6326,37.7244,24800.0
2009-12-04 15:45:00,45.21,45.28,45.18,45.25,39000.0,37.7244,37.7828,37.6994,37.7578,39000.0
2009-12-04 15:50:00,45.26,45.26,45.18,45.19,27900.0,37.7661,37.7661,37.6994,37.7077,27900.0
2009-12-04 15:55:00,45.19,45.21,45.15,45.18,60800.0,37.7077,37.7244,37.6743,37.6994,60800.0
2009-12-07 09:30:00,45.26,45.35,45.12,45.23,7200.0,37.7661,37.8412,37.6493,37.7411,7200.0
2009-12-07 09:35:00,45.29,45.29,45.04,45.16,9300.0,37.7912,37.7912,37.5826,37.6827,9300.0
2009-12-07 09:40:00,45.1,45.15,45.02,45.06,4400.0,37.6326,37.6743,37.5659,37.5992,4400.0
2009-12-07 09:45:00,45.06,45.22,45.06,45.19,10100.0,37.5992,37.7328,37.5992,37.7077,10100.0
2009-12-07 09:50:00,45.18,45.18,45.07,45.09,13700.0,37.6994,37.6994,37.6076,37.6243,13700.0
2009-12-07 09:55:00,45.08,45.08,44.99,45.01,29300.0,37.6159,37.6159,37.5408,37.5575,29300.0
2009-12-07 10:00:00,45.0,45.04,44.85,44.9,19000.0,37.5492,37.5826,37.424,37.4657,19000.0
2009-12-07 10:05:00,44.89,44.9,44.85,44.9,17500.0,37.4574,37.4657,37.424,37.4657,17500.0
2009-12-07 10:10:00,44.89,44.97,44.89,44.97,12500.0,37.4574,37.5241,37.4574,37.5241,12500.0
2009-12-07 10:15:00,44.96,44.97,44.89,44.96,18100.0,37.5158,37.5241,37.4574,37.5158,18100.0
2009-12-07 10:20:00,44.96,44.98,44.89,44.9,8400.0,37.5158,37.5325,37.4574,37.4657,8400.0
2009-12-07 10:25:00,44.91,44.97,44.91,44.97,8400.0,37.4741,37.5241,37.4741,37.5241,8400.0
2009-12-07 10:30:00,44.97,45.04,44.93,44.93,7400.0,37.5241,37.5826,37.4908,37.4908,7400.0
2009-12-07 10:35:00,44.94,44.96,44.91,44.91,12100.0,37.4991,37.5158,37.4741,37.4741,12100.0
2009-12-07 10:40:00,44.92,44.93,44.86,44.88,16000.0,37.4824,37.4908,37.4324,37.4491,16000.0
2009-12-07 10:45:00,44.9,44.9,44.84,44.87,14400.0,37.4657,37.4657,37.4157,37.4407,14400.0
2009-12-07 10:50:00,44.88,44.99,44.87,44.93,6300.0,37.4491,37.5408,37.4407,37.4908,6300.0
2009-12-07 10:55:00,44.92,44.98,44.91,44.92,6800.0,37.4824,37.5325,37.4741,37.4824,6800.0
2009-12-07 11:00:00,44.93,44.98,44.93,44.95,7500.0,37.4908,37.5325,37.4908,37.5075,7500.0
2009-12-07 11:05:00,44.91,44.93,44.91,44.93,5900.0,37.4741,37.4908,37.4741,37.4908,5900.0
2009-12-07 11:10:00,44.93,44.93,44.89,44.92,5200.0,37.4908,37.4908,37.4574,37.4824,5200.0
2009-12-07 11:15:00,44.89,44.9,44.81,44.83,5400.0,37.4574,37.4657,37.3906,37.4073,5400.0
2009-12-07 11:20:00,44.82,44.84,44.82,44.83,11000.0,37.399,37.4157,37.399,37.4073,11000.0
2009-12-07 11:25:00,44.84,44.87,44.83,44.87,6200.0,37.4157,37.4407,37.4073,37.4407,6200.0
2009-12-07 11:30:00,44.87,44.92,44.86,44.89,14200.0,37.4407,37.4824,37.4324,37.4574,14200.0
2009-12-07 11:35:00,44.89,44.9,44.85,44.89,9800.0,37.4574,37.4657,37.424,37.4574,9800.0
2009-12-07 11:40:00,44.89,44.89,44.87,44.88,5200.0,37.4574,37.4574,37.4407,37.4491,5200.0
2009-12-07 11:45:00,44.88,44.9,44.86,44.87,8500.0,37.4491,37.4657,37.4324,37.4407,8500.0
2009-12-07 11:50:00,44.87,44.89,44.77,44.78,25300.0,37.4407,37.4574,37.3573,37.3656,25300.0
2009-12-07 11:55:00,44.79,44.81,44.79,44.81,10300.0,37.374,37.3906,37.374,37.3906,10300.0
2009-12-07 12:00:00,44.81,44.83,44.8,44.81,12900.0,37.3906,37.4073,37.3823,37.3906,12900.0
2009-12-07 12:05:00,44.81,44.87,44.81,44.86,12400.0,37.3906,37.4407,37.3906,37.4324,12400.0
2009-12-07 12:10:00,44.87,44.87,44.84,44.86,5700.0,37.4407,37.4407,37.4157,37.4324,5700.0
2009-12-07 12:15:00,44.85,44.86,44.85,44.85,10800.0,37.424,37.4324,37.424,37.424,10800.0
2009-12-07 12:20:00,44.85,44.85,44.82,44.85,19400.0,37.424,37.424,37.399,37.424,19400.0
2009-12-07 12:25:00,44.84,44.86,44.84,44.86,3300.0,37.4157,37.4324,37.4157,37.4324,3300.0
2009-12-07 12:30:00,44.86,44.88,44.85,44.88,10300.0,37.4324,37.4491,37.424,37.4491,10300.0
2009-12-07 12:35:00,44.87,44.95,44.87,44.91,16700.0,37.4407,37.5075,37.4407,37.4741,16700.0
2009-12-07 12:40:00,44.92,44.99,44.92,44.98,27300.0,37.4824,37.5408,37.4824,37.5325,27300.0
2009-12-07 12:45:00,44.97,45.04,44.97,45.01,10200.0,37.5241,37.5826,37.5241,37.5575,10200.0
2009-12-07 12:50:00,45.0,45.07,44.98,45.06,15000.0,37.5492,37.6076,37.5325,37.5992,15000.0
2009-12-07 12:55:00,45.05,45.06,45.01,45.05,5400.0,37.5909,37.5992,37.5575,37.5909,5400.0
2009-12-07 13:00:00,45.06,45.06,45.05,45.06,1000.0,37.5992,37.5992,37.5909,37.5992,1000.0
2009-12-07 13:05:00,45.04,45.04,44.99,45.02,5900.0,37.5826,37.5826,37.5408,37.5659,5900.0
2009-12-07 13:10:00,45.01,45.07,45.01,45.06,7000.0,37.5575,37.6076,37.5575,37.5992,7000.0
2009-12-07 13:15:00,45.06,45.11,45.06,45.07,9800.0,37.5992,37.641,37.5992,37.6076,9800.0
2009-12-07 13:20:00,45.08,45.12,45.08,45.08,5400.0,37.6159,37.6493,37.6159,37.6159,5400.0
2009-12-07 13:25:00,45.09,45.16,45.09,45.16,9000.0,37.6243,37.6827,37.6243,37.6827,9000.0
2009-12-07 13:30:00,45.16,45.17,45.11,45.11,8600.0,37.6827,37.691,37.641,37.641,8600.0
2009-12-07 13:35:00,45.11,45.11,45.04,45.06,9100.0,37.641,37.641,37.5826,37.5992,9100.0
2009-12-07 13:40:00,45.05,45.07,45.05,45.05,4100.0,37.5909,37.6076,37.5909,37.5909,4100.0
2009-12-07 13:45:00,45.06,45.06,44.97,44.97,8900.0,37.5992,37.5992,37.5241,37.5241,8900.0
2009-12-07 13:50:00,44.98,45.0,44.95,44.97,5200.0,37.5325,37.5492,37.5075,37.5241,5200.0
2009-12-07 13:55:00,44.95,44.97,44.9,44.94,9500.0,37.5075,37.5241,37.4657,37.4991,9500.0
2009-12-07 14:00:00,44.93,44.94,44.91,44.92,3700.0,37.4908,37.4991,37.4741,37.4824,3700.0
2009-12-07 14:05:00,44.93,44.94,44.9,44.9,4400.0,37.4908,37.4991,37.4657,37.4657,4400.0
2009-12-07 14:10:00,44.9,44.9,44.88,44.88,3000.0,37.4657,37.4657,37.4491,37.4491,3000.0
2009-12-07 14:15:00,44.9,44.9,44.84,44.84,11900.0,37.4657,37.4657,37.4157,37.4157,11900.0
2009-12-07 14:20:00,44.84,44.85,44.8,44.8,12500.0,37.4157,37.424,37.3823,37.3823,12500.0
2009-12-07 14:25:00,44.81,44.81,44.78,44.8,4100.0,37.3906,37.3906,37.3656,37.3823,4100.0
2009-12-07 14:30:00,44.79,44.79,44.7,44.75,9700.0,37.374,37.374,37.2989,37.3406,9700.0
2009-12-07 14:35:00,44.75,44.75,44.63,44.7,11900.0,37.3406,37.3406,37.2404,37.2989,11900.0
2009-12-07 14:40:00,44.69,44.7,44.65,44.65,9000.0,37.2905,37.2989,37.2571,37.2571,9000.0
2009-12-07 14:45:00,44.63,44.63,44.59,44.63,11700.0,37.2404,37.2404,37.2071,37.2404,11700.0
2009-12-07 14:50:00,44.64,44.67,44.63,44.66,5400.0,37.2488,37.2738,37.2404,37.2655,5400.0
2009-12-07 14:55:00,44.68,44.73,44.68,44.71,8000.0,37.2822,37.3239,37.2822,37.3072,8000.0
2009-12-07 15:00:00,44.71,44.74,44.65,44.73,16500.0,37.3072,37.3322,37.2571,37.3239,16500.0
2009-12-07 15:05:00,44.73,44.79,44.71,44.79,12800.0,37.3239,37.374,37.3072,37.374,12800.0
2009-12-07 15:10:00,44.79,44.83,44.79,44.81,11700.0,37.374,37.4073,37.374,37.3906,11700.0
2009-12-07 15:15:00,44.81,44.83,44.78,44.78,19000.0,37.3906,37.4073,37.3656,37.3656,19000.0
2009-12-07 15:20:00,44.77,44.79,44.75,44.75,12100.0,37.3573,37.374,37.3406,37.3406,12100.0
2009-12-07 15:25:00,44.75,44.76,44.73,44.75,9000.0,37.3406,37.3489,37.3239,37.3406,9000.0
2009-12-07 15:30:00,44.76,44.87,44.76,44.86,14200.0,37.3489,37.4407,37.3489,37.4324,14200.0
2009-12-07 15:35:00,44.85,44.87,44.85,44.86,14600.0,37.424,37.4407,37.424,37.4324,14600.0
2009-12-07 15:40:00,44.86,45.0,44.86,44.98,45400.0,37.4324,37.5492,37.4324,37.5325,45400.0
2009-12-07 15:45:00,44.99,45.0,44.95,44.95,43000.0,37.5408,37.5492,37.5075,37.5075,43000.0
2009-12-07 15:50:00,44.95,44.97,44.89,44.93,36400.0,37.5075,37.5241,37.4574,37.4908,36400.0
2009-12-07 15:55:00,44.93,44.96,44.88,44.93,55200.0,37.4908,37.5158,37.4491,37.4908,55200.0
2009-12-08 09:30:00,44.59,44.68,44.53,44.56,15900.0,37.2071,37.2822,37.157,37.182,15900.0
2009-12-08 09:35:00,44.53,44.56,44.35,44.48,12500.0,37.157,37.182,37.0068,37.1153,12500.0
2009-12-08 09:40:00,44.48,44.58,44.31,44.31,13300.0,37.1153,37.1987,36.9734,36.9734,13300.0
2009-12-08 09:45:00,44.34,44.47,44.29,44.47,6500.0,36.9985,37.1069,36.9567,37.1069,6500.0
2009-12-08 09:50:00,44.48,44.52,44.42,44.5,17400.0,37.1153,37.1487,37.0652,37.132,17400.0
2009-12-08 09:55:00,44.5,44.62,44.48,44.61,13200.0,37.132,37.2321,37.1153,37.2238,13200.0
2009-12-08 10:00:00,44.63,44.66,44.57,44.65,21900.0,37.2404,37.2655,37.1904,37.2571,21900.0
2009-12-08 10:05:00,44.63,44.71,44.62,44.62,11300.0,37.2404,37.3072,37.2321,37.2321,11300.0
2009-12-08 10:10:00,44.62,44.65,44.56,44.62,20800.0,37.2321,37.2571,37.182,37.2321,20800.0
2009-12-08 10:15:00,44.59,44.71,44.56,44.66,20400.0,37.2071,37.3072,37.182,37.2655,20400.0
2009-12-08 10:20:00,44.66,44.75,44.63,44.7,17400.0,37.2655,37.3406,37.2404,37.2989,17400.0
2009-12-08 10:25:00,44.7,44.7,44.63,44.68,12000.0,37.2989,37.2989,37.2404,37.2822,12000.0
2009-12-08 10:30:00,44.69,44.74,44.65,44.65,8400.0,37.2905,37.3322,37.2571,37.2571,8400.0
2009-12-08 10:35:00,44.65,44.69,44.57,44.58,17500.0,37.2571,37.2905,37.1904,37.1987,17500.0
2009-12-08 10:40:00,44.58,44.65,44.58,44.62,7300.0,37.1987,37.2571,37.1987,37.2321,7300.0
2009-12-08 10:45:00,44.61,44.63,44.53,44.62,12300.0,37.2238,37.2404,37.157,37.2321,12300.0
2009-12-08 10:50:00,44.61,44.66,44.56,44.65,15000.0,37.2238,37.2655,37.182,37.2571,15000.0
2009-12-08 10:55:00,44.65,44.66,44.53,44.64,12300.0,37.2571,37.2655,37.157,37.2488,12300.0
2009-12-08 11:00:00,44.63,44.86,44.63,44.79,22300.0,37.2404,37.4324,37.2404,37.374,22300.0
2009-12-08 11:05:00,44.8,44.87,44.79,44.81,13500.0,37.3823,37.4407,37.374,37.3906,13500.0
2009-12-08 11:10:00,44.81,44.83,44.76,44.76,21200.0,37.3906,37.4073,37.3489,37.3489,21200.0
2009-12-08 11:15:00,44.76,44.79,44.67,44.67,10000.0,37.3489,37.374,37.2738,37.2738,10000.0
2009-12-08 11:20:00,44.64,44.7,44.61,44.7,12400.0,37.2488,37.2989,37.2238,37.2989,12400.0
2009-12-08 11:25:00,44.72,44.75,44.67,44.7,14600.0,37.3155,37.3406,37.2738,37.2989,14600.0
2009-12-08 11:30:00,44.69,44.72,44.65,44.71,12600.0,37.2905,37.3155,37.2571,37.3072,12600.0
2009-12-08 11:35:00,44.71,44.72,44.65,44.7,13500.0,37.3072,37.3155,37.2571,37.2989,13500.0
2009-12-08 11:40:00,44.68,44.8,44.67,44.73,16300.0,37.2822,37.3823,37.2738,37.3239,16300.0
2009-12-08 11:45:00,44.74,44.85,44.74,44.85,11400.0,37.3322,37.424,37.3322,37.424,11400.0
2009-12-08 11:50:00,44.85,44.88,44.73,44.75,8400.0,37.424,37.4491,37.3239,37.3406,8400.0
2009-12-08 11:55:00,44.76,44.76,44.69,44.73,7000.0,37.3489,37.3489,37.2905,37.3239,7000.0
2009-12-08 12:00:00,44.74,44.76,44.73,44.74,3600.0,37.3322,37.3489,37.3239,37.3322,3600.0
2009-12-08 12:05:00,44.73,44.73,44.66,44.68,4600.0,37.3239,37.3239,37.2655,37.2822,4600.0
2009-12-08 12:10:00,44.68,44.73,44.67,44.7,9000.0,37.2822,37.3239,37.2738,37.2989,9000.0
2009-12-08 12:15:00,44.7,44.7,44.68,44.68,1600.0,37.2989,37.2989,37.2822,37.2822,1600.0
2009-12-08 12:20:00,44.67,44.68,44.62,44.65,14200.0,37.2738,37.2822,37.2321,37.2571,14200.0
2009-12-08 12:25:00,44.66,44.67,44.59,44.6,2900.0,37.2655,37.2738,37.2071,37.2154,2900.0
2009-12-08 12:30:00,44.62,44.63,44.57,44.62,2900.0,37.2321,37.2404,37.1904,37.2321,2900.0
2009-12-08 12:35:00,44.63,44.64,44.62,44.62,1500.0,37.2404,37.2488,37.2321,37.2321,1500.0
2009-12-08 12:40:00,44.67,44.7,44.66,44.69,3100.0,37.2738,37.2989,37.2655,37.2905,3100.0
2009-12-08 12:45:00,44.69,44.73,44.69,44.7,4100.0,37.2905,37.3239,37.2905,37.2989,4100.0
2009-12-08 12:50:00,44.7,44.7,44.66,44.66,2600.0,37.2989,37.2989,37.2655,37.2655,2600.0
2009-12-08 12:55:00,44.67,44.77,44.67,44.77,8900.0,37.2738,37.3573,37.2738,37.3573,8900.0
2009-12-08 13:00:00,44.77,44.79,44.75,44.75,4600.0,37.3573,37.374,37.3406,37.3406,4600.0
2009-12-08 13:05:00,44.75,44.77,44.74,44.75,16900.0,37.3406,37.3573,37.3322,37.3406,16900.0
2009-12-08 13:10:00,44.74,44.76,44.71,44.71,18500.0,37.3322,37.3489,37.3072,37.3072,18500.0
2009-12-08 13:15:00,44.72,44.73,44.71,44.73,5100.0,37.3155,37.3239,37.3072,37.3239,5100.0
2009-12-08 13:20:00,44.73,44.73,44.69,44.7,13200.0,37.3239,37.3239,37.2905,37.2989,13200.0
2009-12-08 13:25:00,44.69,44.71,44.69,44.69,7800.0,37.2905,37.3072,37.2905,37.2905,7800.0
2009-12-08 13:30:00,44.69,44.74,44.69,44.72,8100.0,37.2905,37.3322,37.2905,37.3155,8100.0
2009-12-08 13:35:00,44.72,44.75,44.7,44.71,4700.0,37.3155,37.3406,37.2989,37.3072,4700.0
2009-12-08 13:40:00,44.71,44.77,44.71,44.71,10300.0,37.3072,37.3573,37.3072,37.3072,10300.0
2009-12-08 13:45:00,44.71,44.75,44.7,44.71,10600.0,37.3072,37.3406,37.2989,37.3072,10600.0
2009-12-08 13:50:00,44.71,44.74,44.71,44.72,6600.0,37.3072,37.3322,37.3072,37.3155,6600.0
2009-12-08 13:55:00,44.71,44.74,44.7,44.74,9800.0,37.3072,37.3322,37.2989,37.3322,9800.0
2009-12-08 14:00:00,44.72,44.72,44.69,44.69,10900.0,37.3155,37.3155,37.2905,37.2905,10900.0
2009-12-08 14:05:00,44.69,44.74,44.69,44.72,8900.0,37.2905,37.3322,37.2905,37.3155,8900.0
2009-12-08 14:10:00,44.72,44.76,44.71,44.73,15500.0,37.3155,37.3489,37.3072,37.3239,15500.0
2009-12-08 14:15:00,44.74,44.74,44.69,44.72,13200.0,37.3322,37.3322,37.2905,37.3155,13200.0
2009-12-08 14:20:00,44.71,44.71,44.66,44.68,16600.0,37.3072,37.3072,37.2655,37.2822,16600.0
2009-12-08 14:25:00,44.67,44.7,44.65,44.68,19000.0,37.2738,37.2989,37.2571,37.2822,19000.0
2009-12-08 14:30:00,44.68,44.72,44.67,44.68,9800.0,37.2822,37.3155,37.2738,37.2822,9800.0
2009-12-08 14:35:00,44.68,44.69,44.65,44.67,14800.0,37.2822,37.2905,37.2571,37.2738,14800.0
2009-12-08 14:40:00,44.68,44.69,44.65,44.65,10400.0,37.2822,37.2905,37.2571,37.2571,10400.0
2009-12-08 14:45:00,44.65,44.67,44.65,44.66,11500.0,37.2571,37.2738,37.2571,37.2655,11500.0
2009-12-08 14:50:00,44.65,44.65,44.53,44.58,19300.0,37.2571,37.2571,37.157,37.1987,19300.0
2009-12-08 14:55:00,44.58,44.58,44.5,44.54,15100.0,37.1987,37.1987,37.132,37.1653,15100.0
2009-12-08 15:00:00,44.53,44.55,44.5,44.53,9700.0,37.157,37.1737,37.132,37.157,9700.0
2009-12-08 15:05:00,44.53,44.56,44.51,44.56,17900.0,37.157,37.182,37.1403,37.182,17900.0
2009-12-08 15:10:00,44.56,44.59,44.48,44.51,19900.0,37.182,37.2071,37.1153,37.1403,19900.0
2009-12-08 15:15:00,44.51,44.53,44.49,44.5,11100.0,37.1403,37.157,37.1236,37.132,11100.0
2009-12-08 15:20:00,44.51,44.54,44.49,44.53,11400.0,37.1403,37.1653,37.1236,37.157,11400.0
2009-12-08 15:25:00,44.53,44.61,44.53,44.59,10400.0,37.157,37.2238,37.157,37.2071,10400.0
2009-12-08 15:30:00,44.59,44.61,44.56,44.58,13900.0,37.2071,37.2238,37.182,37.1987,13900.0
2009-12-08 15:35:00,44.58,44.59,44.49,44.5,21700.0,37.1987,37.2071,37.1236,37.132,21700.0
2009-12-08 15:40:00,44.51,44.56,44.5,44.54,16800.0,37.1403,37.182,37.132,37.1653,16800.0
2009-12-08 15:45:00,44.55,44.56,44.51,44.54,13300.0,37.1737,37.182,37.1403,37.1653,13300.0
2009-12-08 15:50:00,44.54,44.54,44.46,44.5,39400.0,37.1653,37.1653,37.0986,37.132,39400.0
2009-12-08 15:55:00,44.51,44.53,44.5,44.51,45800.0,37.1403,37.157,37.132,37.1403,45800.0
2009-12-09 09:30:00,44.61,44.73,44.52,44.52,62000.0,37.2238,37.3239,37.1487,37.1487,62000.0
2009-12-09 09:35:00,44.51,44.51,44.36,44.44,2300.0,37.1403,37.1403,37.0151,37.0819,2300.0
2009-12-09 09:40:00,44.36,44.37,44.26,44.27,7300.0,37.0151,37.0235,36.9317,36.9401,7300.0
2009-12-09 09:45:00,44.33,44.34,44.23,44.26,10400.0,36.9901,36.9985,36.9067,36.9317,10400.0
2009-12-09 09:50:00,44.29,44.63,44.29,44.61,12900.0,36.9567,37.2404,36.9567,37.2238,12900.0
2009-12-09 09:55:00,44.62,44.68,44.58,44.62,7300.0,37.2321,37.2822,37.1987,37.2321,7300.0
2009-12-09 10:00:00,44.62,44.73,44.59,44.61,10700.0,37.2321,37.3239,37.2071,37.2238,10700.0
2009-12-09 10:05:00,44.59,44.72,44.59,44.66,13000.0,37.2071,37.3155,37.2071,37.2655,13000.0
2009-12-09 10:10:00,44.67,44.69,44.6,44.6,10900.0,37.2738,37.2905,37.2154,37.2154,10900.0
2009-12-09 10:15:00,44.59,44.6,44.51,44.51,2800.0,37.2071,37.2154,37.1403,37.1403,2800.0
2009-12-09 10:20:00,44.51,44.51,44.41,44.42,4900.0,37.1403,37.1403,37.0569,37.0652,4900.0
2009-12-09 10:25:00,44.44,44.52,44.44,44.52,9000.0,37.0819,37.1487,37.0819,37.1487,9000.0
2009-12-09 10:30:00,44.55,44.58,44.4,44.5,18800.0,37.1737,37.1987,37.0485,37.132,18800.0
2009-12-09 10:35:00,44.51,44.61,44.51,44.56,7600.0,37.1403,37.2238,37.1403,37.182,7600.0
2009-12-09 10:40:00,44.59,44.78,44.57,44.75,10300.0,37.2071,37.3656,37.1904,37.3406,10300.0
2009-12-09 10:45:00,44.75,44.8,44.72,44.76,10900.0,37.3406,37.3823,37.3155,37.3489,10900.0
2009-12-09 10:50:00,44.8,44.88,44.72,44.73,15300.0,37.3823,37.4491,37.3155,37.3239,15300.0
2009-12-09 10:55:00,44.74,44.78,44.68,44.68,6200.0,37.3322,37.3656,37.2822,37.2822,6200.0
2009-12-09 11:00:00,44.68,44.81,44.68,44.81,6400.0,37.2822,37.3906,37.2822,37.3906,6400.0
2009-12-09 11:05:00,44.82,44.84,44.76,44.77,9100.0,37.399,37.4157,37.3489,37.3573,9100.0
2009-12-09 11:10:00,44.76,44.77,44.75,44.77,3400.0,37.3489,37.3573,37.3406,37.3573,3400.0
2009-12-09 11:15:00,44.77,44.91,44.77,44.87,12900.0,37.3573,37.4741,37.3573,37.4407,12900.0
2009-12-09 11:20:00,44.87,44.88,44.83,44.85,8200.0,37.4407,37.4491,37.4073,37.424,8200.0
2009-12-09 11:25:00,44.85,44.86,44.78,44.78,4500.0,37.424,37.4324,37.3656,37.3656,4500.0
2009-12-09 11:30:00,44.8,44.83,44.8,44.83,5000.0,37.3823,37.4073,37.3823,37.4073,5000.0
2009-12-09 11:35:00,44.81,44.82,44.75,44.78,4700.0,37.3906,37.399,37.3406,37.3656,4700.0
2009-12-09 11:40:00,44.79,44.83,44.79,44.82,2400.0,37.374,37.4073,37.374,37.399,2400.0
2009-12-09 11:45:00,44.8,44.84,44.75,44.76,2800.0,37.3823,37.4157,37.3406,37.3489,2800.0
2009-12-09 11:50:00,44.76,44.82,44.76,44.8,3400.0,37.3489,37.399,37.3489,37.3823,3400.0
2009-12-09 11:55:00,44.81,44.84,44.81,44.83,6200.0,37.3906,37.4157,37.3906,37.4073,6200.0
2009-12-09 12:00:00,44.82,44.82,44.77,44.77,4800.0,37.399,37.399,37.3573,37.3573,4800.0
2009-12-09 12:05:00,44.77,44.84,44.77,44.8,7400.0,37.3573,37.4157,37.3573,37.3823,7400.0
2009-12-09 12:10:00,44.81,44.84,44.77,44.79,6800.0,37.3906,37.4157,37.3573,37.374,6800.0
2009-12-09 12:15:00,44.78,44.78,44.64,44.64,16100.0,37.3656,37.3656,37.2488,37.2488,16100.0
2009-12-09 12:20:00,44.64,44.65,44.59,44.65,11000.0,37.2488,37.2571,37.2071,37.2571,11000.0
2009-12-09 12:25:00,44.65,44.71,44.64,44.7,4900.0,37.2571,37.3072,37.2488,37.2989,4900.0
2009-12-09 12:30:00,44.7,44.77,44.7,44.77,2300.0,37.2989,37.3573,37.2989,37.3573,2300.0
2009-12-09 12:35:00,44.77,44.8,44.69,44.69,6200.0,37.3573,37.3823,37.2905,37.2905,6200.0
2009-12-09 12:40:00,44.68,44.73,44.68,44.7,4400.0,37.2822,37.3239,37.2822,37.2989,4400.0
2009-12-09 12:45:00,44.67,44.74,44.67,44.73,12900.0,37.2738,37.3322,37.2738,37.3239,12900.0
2009-12-09 12:50:00,44.72,44.74,44.71,44.72,6200.0,37.3155,37.3322,37.3072,37.3155,6200.0
2009-12-09 12:55:00,44.73,44.8,44.73,44.77,6900.0,37.3239,37.3823,37.3239,37.3573,6900.0
2009-12-09 13:00:00,44.78,44.79,44.62,44.68,14500.0,37.3656,37.374,37.2321,37.2822,14500.0
2009-12-09 13:05:00,44.71,44.72,44.66,44.72,4200.0,37.3072,37.3155,37.2655,37.3155,4200.0
2009-12-09 13:10:00,44.73,44.8,44.72,44.8,5000.0,37.3239,37.3823,37.3155,37.3823,5000.0
2009-12-09 13:15:00,44.83,44.83,44.77,44.8,4400.0,37.4073,37.4073,37.3573,37.3823,4400.0
2009-12-09 13:20:00,44.79,44.79,44.72,44.73,6300.0,37.374,37.374,37.3155,37.3239,6300.0
2009-12-09 13:25:00,44.73,44.76,44.71,44.71,6300.0,37.3239,37.3489,37.3072,37.3072,6300.0
2009-12-09 13:30:00,44.73,44.76,44.69,44.69,5700.0,37.3239,37.3489,37.2905,37.2905,5700.0
2009-12-09 13:35:00,44.71,44.78,44.71,44.76,5400.0,37.3072,37.3656,37.3072,37.3489,5400.0
2009-12-09 13:40:00,44.76,44.77,44.6,44.64,10300.0,37.3489,37.3573,37.2154,37.2488,10300.0
2009-12-09 13:45:00,44.65,44.71,44.63,44.63,8100.0,37.2571,37.3072,37.2404,37.2404,8100.0
2009-12-09 13:50:00,44.65,44.73,44.63,44.72,6900.0,37.2571,37.3239,37.2404,37.3155,6900.0
2009-12-09 13:55:00,44.73,44.76,44.65,44.7,7500.0,37.3239,37.3489,37.2571,37.2989,7500.0
2009-12-09 14:00:00,44.68,44.79,44.68,44.78,7900.0,37.2822,37.374,37.2822,37.3656,7900.0
2009-12-09 14:05:00,44.78,44.84,44.76,44.84,12700.0,37.3656,37.4157,37.3489,37.4157,12700.0
2009-12-09 14:10:00,44.83,44.83,44.79,44.79,5800.0,37.4073,37.4073,37.374,37.374,5800.0
2009-12-09 14:15:00,44.8,44.84,44.79,44.82,6200.0,37.3823,37.4157,37.374,37.399,6200.0
2009-12-09 14:20:00,44.82,44.84,44.79,44.79,13300.0,37.399,37.4157,37.374,37.374,13300.0
2009-12-09 14:25:00,44.78,44.82,44.74,44.77,7300.0,37.3656,37.399,37.3322,37.3573,7300.0
2009-12-09 14:30:00,44.78,44.88,44.78,44.85,9600.0,37.3656,37.4491,37.3656,37.424,9600.0
2009-12-09 14:35:00,44.85,44.93,44.85,44.91,11200.0,37.424,37.4908,37.424,37.4741,11200.0
2009-12-09 14:40:00,44.91,44.95,44.89,44.95,7500.0,37.4741,37.5075,37.4574,37.5075,7500.0
2009-12-09 14:45:00,44.94,44.98,44.93,44.97,7600.0,37.4991,37.5325,37.4908,37.5241,7600.0
2009-12-09 14:50:00,44.98,44.99,44.95,44.98,9500.0,37.5325,37.5408,37.5075,37.5325,9500.0
2009-12-09 14:55:00,44.98,45.0,44.95,44.95,8400.0,37.5325,37.5492,37.5075,37.5075,8400.0
2009-12-09 15:00:00,44.96,45.05,44.96,45.0,12200.0,37.5158,37.5909,37.5158,37.5492,12200.0
2009-12-09 15:05:00,45.0,45.05,44.96,44.97,16900.0,37.5492,37.5909,37.5158,37.5241,16900.0
2009-12-09 15:10:00,44.98,45.04,44.96,45.01,22200.0,37.5325,37.5826,37.5158,37.5575,22200.0
2009-12-09 15:15:00,45.0,45.05,44.98,45.03,11700.0,37.5492,37.5909,37.5325,37.5742,11700.0
2009-12-09 15:20:00,45.02,45.08,44.99,45.04,13800.0,37.5659,37.6159,37.5408,37.5826,13800.0
2009-12-09 15:25:00,45.03,45.04,45.0,45.0,11100.0,37.5742,37.5826,37.5492,37.5492,11100.0
2009-12-09 15:30:00,44.99,45.05,44.98,45.05,7300.0,37.5408,37.5909,37.5325,37.5909,7300.0
2009-12-09 15:35:00,45.05,45.06,44.97,44.97,11500.0,37.5909,37.5992,37.5241,37.5241,11500.0
2009-12-09 15:40:00,44.98,45.07,44.97,45.07,16200.0,37.5325,37.6076,37.5241,37.6076,16200.0
2009-12-09 15:45:00,45.07,45.11,45.06,45.1,12000.0,37.6076,37.641,37.5992,37.6326,12000.0
2009-12-09 15:50:00,45.1,45.1,44.99,45.03,23800.0,37.6326,37.6326,37.5408,37.5742,23800.0
2009-12-09 15:55:00,45.03,45.06,45.02,45.04,36500.0,37.5742,37.5992,37.5659,37.5826,36500.0
2009-12-10 09:30:00,45.3,45.47,45.3,45.45,9900.0,37.7995,37.9414,37.7995,37.9247,9900.0
2009-12-10 09:35:00,45.45,45.5,45.38,45.5,10800.0,37.9247,37.9664,37.8663,37.9664,10800.0
2009-12-10 09:40:00,45.52,45.53,45.48,45.52,14100.0,37.9831,37.9914,37.9497,37.9831,14100.0
2009-12-10 09:45:00,45.52,45.56,45.49,45.5,8900.0,37.9831,38.0165,37.9581,37.9664,8900.0
2009-12-10 09:50:00,45.51,45.56,45.48,45.52,31100.0,37.9747,38.0165,37.9497,37.9831,31100.0
2009-12-10 09:55:00,45.51,45.56,45.49,45.55,13100.0,37.9747,38.0165,37.9581,38.0081,13100.0
2009-12-10 10:00:00,45.52,45.53,45.49,45.51,27700.0,37.9831,37.9914,37.9581,37.9747,27700.0
2009-12-10 10:05:00,45.5,45.54,45.46,45.5,26400.0,37.9664,37.9998,37.933,37.9664,26400.0
2009-12-10 10:10:00,45.49,45.55,45.41,45.41,29500.0,37.9581,38.0081,37.8913,37.8913,29500.0
2009-12-10 10:15:00,45.4,45.42,45.38,45.41,16500.0,37.883,37.8996,37.8663,37.8913,16500.0
2009-12-10 10:20:00,45.4,45.43,45.39,45.42,17400.0,37.883,37.908,37.8746,37.8996,17400.0
2009-12-10 10:25:00,45.44,45.6,45.42,45.56,10000.0,37.9163,38.0498,37.8996,38.0165,10000.0
2009-12-10 10:30:00,45.55,45.62,45.55,45.56,9000.0,38.0081,38.0665,38.0081,38.0165,9000.0
2009-12-10 10:35:00,45.57,45.61,45.5,45.61,13500.0,38.0248,38.0582,37.9664,38.0582,13500.0
2009-12-10 10:40:00,45.59,45.65,45.56,45.57,10300.0,38.0415,38.0916,38.0165,38.0248,10300.0
2009-12-10 10:45:00,45.54,45.56,45.5,45.52,7000.0,37.9998,38.0165,37.9664,37.9831,7000.0
2009-12-10 10:50:00,45.53,45.56,45.51,45.56,6700.0,37.9914,38.0165,37.9747,38.0165,6700.0
2009-12-10 10:55:00,45.54,45.6,45.54,45.57,2300.0,37.9998,38.0498,37.9998,38.0248,2300.0
2009-12-10 11:00:00,45.56,45.56,45.5,45.52,14300.0,38.0165,38.0165,37.9664,37.9831,14300.0
2009-12-10 11:05:00,45.52,45.53,45.5,45.52,3800.0,37.9831,37.9914,37.9664,37.9831,3800.0
2009-12-10 11:10:00,45.54,45.59,45.53,45.56,5700.0,37.9998,38.0415,37.9914,38.0165,5700.0
2009-12-10 11:15:00,45.58,45.65,45.58,45.62,5200.0,38.0331,38.0916,38.0331,38.0665,5200.0
2009-12-10 11:20:00,45.61,45.61,45.51,45.51,11400.0,38.0582,38.0582,37.9747,37.9747,11400.0
2009-12-10 11:25:00,45.51,45.57,45.51,45.54,15600.0,37.9747,38.0248,37.9747,37.9998,15600.0
2009-12-10 11:30:00,45.53,45.6,45.53,45.58,10800.0,37.9914,38.0498,37.9914,38.0331,10800.0
2009-12-10 11:35:00,45.56,45.56,45.51,45.52,8100.0,38.0165,38.0165,37.9747,37.9831,8100.0
2009-12-10 11:40:00,45.53,45.53,45.46,45.5,11600.0,37.9914,37.9914,37.933,37.9664,11600.0
2009-12-10 11:45:00,45.49,45.49,45.45,45.49,5000.0,37.9581,37.9581,37.9247,37.9581,5000.0
2009-12-10 11:50:00,45.48,45.48,45.41,45.44,12800.0,37.9497,37.9497,37.8913,37.9163,12800.0
2009-12-10 11:55:00,45.45,45.5,45.44,45.49,21700.0,37.9247,37.9664,37.9163,37.9581,21700.0
2009-12-10 12:00:00,45.49,45.65,45.49,45.58,24300.0,37.9581,38.0916,37.9581,38.0331,24300.0
2009-12-10 12:05:00,45.57,45.66,45.56,45.62,7600.0,38.0248,38.0999,38.0165,38.0665,7600.0
2009-12-10 12:10:00,45.6,45.6,45.51,45.53,4200.0,38.0498,38.0498,37.9747,37.9914,4200.0
2009-12-10 12:15:00,45.53,45.55,45.51,45.54,5900.0,37.9914,38.0081,37.9747,37.9998,5900.0
2009-12-10 12:20:00,45.54,45.54,45.48,45.49,3600.0,37.9998,37.9998,37.9497,37.9581,3600.0
2009-12-10 12:25:00,45.5,45.53,45.48,45.49,9300.0,37.9664,37.9914,37.9497,37.9581,9300.0
2009-12-10 12:30:00,45.5,45.52,45.48,45.52,7100.0,37.9664,37.9831,37.9497,37.9831,7100.0
2009-12-10 12:35:00,45.5,45.58,45.49,45.56,12000.0,37.9664,38.0331,37.9581,38.0165,12000.0
2009-12-10 12:40:00,45.54,45.55,45.5,45.51,3800.0,37.9998,38.0081,37.9664,37.9747,3800.0
2009-12-10 12:45:00,45.53,45.6,45.53,45.6,4800.0,37.9914,38.0498,37.9914,38.0498,4800.0
2009-12-10 12:50:00,45.6,45.6,45.59,45.59,3200.0,38.0498,38.0498,38.0415,38.0415,3200.0
2009-12-10 12:55:00,45.6,45.65,45.59,45.65,7900.0,38.0498,38.0916,38.0415,38.0916,7900.0
2009-12-10 13:00:00,45.65,45.65,45.52,45.54,11100.0,38.0916,38.0916,37.9831,37.9998,11100.0
2009-12-10 13:05:00,45.55,45.57,45.48,45.5,5200.0,38.0081,38.0248,37.9497,37.9664,5200.0
2009-12-10 13:10:00,45.49,45.51,45.46,45.46,5000.0,37.9581,37.9747,37.933,37.933,5000.0
2009-12-10 13:15:00,45.46,45.47,45.41,45.43,3200.0,37.933,37.9414,37.8913,37.908,3200.0
2009-12-10 13:20:00,45.43,45.48,45.41,45.47,3800.0,37.908,37.9497,37.8913,37.9414,3800.0
2009-12-10 13:25:00,45.48,45.48,45.43,45.43,4900.0,37.9497,37.9497,37.908,37.908,4900.0
2009-12-10 13:30:00,45.44,45.45,45.44,45.44,2000.0,37.9163,37.9247,37.9163,37.9163,2000.0
2009-12-10 13:35:00,45.44,45.47,45.41,45.47,2900.0,37.9163,37.9414,37.8913,37.9414,2900.0
2009-12-10 13:40:00,45.47,45.5,45.46,45.48,8600.0,37.9414,37.9664,37.933,37.9497,8600.0
2009-12-10 13:45:00,45.48,45.48,45.43,45.45,2200.0,37.9497,37.9497,37.908,37.9247,2200.0
2009-12-10 13:50:00,45.45,45.46,45.43,45.46,7000.0,37.9247,37.933,37.908,37.933,7000.0
2009-12-10 13:55:00,45.45,45.55,45.45,45.55,6200.0,37.9247,38.0081,37.9247,38.0081,6200.0
2009-12-10 14:00:00,45.56,45.56,45.49,45.5,5900.0,38.0165,38.0165,37.9581,37.9664,5900.0
2009-12-10 14:05:00,45.51,45.55,45.5,45.52,8500.0,37.9747,38.0081,37.9664,37.9831,8500.0
2009-12-10 14:10:00,45.51,45.51,45.45,45.45,8900.0,37.9747,37.9747,37.9247,37.9247,8900.0
2009-12-10 14:15:00,45.47,45.51,45.46,45.5,5800.0,37.9414,37.9747,37.933,37.9664,5800.0
2009-12-10 14:20:00,45.51,45.52,45.5,45.52,3400.0,37.9747,37.9831,37.9664,37.9831,3400.0
2009-12-10 14:25:00,45.52,45.52,45.5,45.51,3300.0,37.9831,37.9831,37.9664,37.9747,3300.0
2009-12-10 14:30:00,45.52,45.56,45.52,45.54,12400.0,37.9831,38.0165,37.9831,37.9998,12400.0
2009-12-10 14:35:00,45.54,45.57,45.53,45.53,9700.0,37.9998,38.0248,37.9914,37.9914,9700.0
2009-12-10 14:40:00,45.53,45.58,45.53,45.57,15200.0,37.9914,38.0331,37.9914,38.0248,15200.0
2009-12-10 14:45:00,45.55,45.58,45.55,45.56,12900.0,38.0081,38.0331,38.0081,38.0165,12900.0
2009-12-10 14:50:00,45.57,45.57,45.53,45.54,13600.0,38.0248,38.0248,37.9914,37.9998,13600.0
2009-12-10 14:55:00,45.55,45.55,45.51,45.51,5600.0,38.0081,38.0081,37.9747,37.9747,5600.0
2009-12-10 15:00:00,45.51,45.52,45.43,45.43,4400.0,37.9747,37.9831,37.908,37.908,4400.0
2009-12-10 15:05:00,45.44,45.5,45.43,45.48,15600.0,37.9163,37.9664,37.908,37.9497,15600.0
2009-12-10 15:10:00,45.47,45.52,45.47,45.49,10200.0,37.9414,37.9831,37.9414,37.9581,10200.0
2009-12-10 15:15:00,45.49,45.5,45.48,45.48,10800.0,37.9581,37.9664,37.9497,37.9497,10800.0
2009-12-10 15:20:00,45.48,45.5,45.45,45.49,27700.0,37.9497,37.9664,37.9247,37.9581,27700.0
2009-12-10 15:25:00,45.48,45.5,45.44,45.45,35700.0,37.9497,37.9664,37.9163,37.9247,35700.0
2009-12-10 15:30:00,45.45,45.47,45.41,45.41,20000.0,37.9247,37.9414,37.8913,37.8913,20000.0
2009-12-10 15:35:00,45.42,45.46,45.4,45.46,16100.0,37.8996,37.933,37.883,37.933,16100.0
2009-12-10 15:40:00,45.47,45.47,45.4,45.41,36100.0,37.9414,37.9414,37.883,37.8913,36100.0
2009-12-10 15:45:00,45.4,45.49,45.37,45.49,23200.0,37.883,37.9581,37.8579,37.9581,23200.0
2009-12-10 15:50:00,45.49,45.49,45.43,45.48,33200.0,37.9581,37.9581,37.908,37.9497,33200.0
2009-12-10 15:55:00,45.48,45.53,45.48,45.51,50700.0,37.9497,37.9914,37.9497,37.9747,50700.0
2009-12-11 09:30:00,45.7,45.92,45.6,45.7,21600.0,38.2641,38.4483,38.1804,38.2641,21600.0
2009-12-11 09:35:00,45.67,45.68,45.57,45.62,10300.0,38.239,38.2474,38.1553,38.1972,10300.0
2009-12-11 09:40:00,45.66,45.66,45.58,45.58,3700.0,38.2306,38.2306,38.1637,38.1637,3700.0
2009-12-11 09:45:00,45.55,45.55,45.5,45.52,4500.0,38.1385,38.1385,38.0967,38.1134,4500.0
2009-12-11 09:50:00,45.52,45.52,45.42,45.49,9400.0,38.1134,38.1134,38.0297,38.0883,9400.0
2009-12-11 09:55:00,45.52,45.67,45.47,45.59,16700.0,38.1134,38.239,38.0716,38.172,16700.0
2009-12-11 10:00:00,45.59,45.66,45.54,45.6,16100.0,38.172,38.2306,38.1302,38.1804,16100.0
2009-12-11 10:05:00,45.61,45.61,45.51,45.51,3900.0,38.1888,38.1888,38.105,38.105,3900.0
2009-12-11 10:10:00,45.54,45.56,45.49,45.56,5500.0,38.1302,38.1469,38.0883,38.1469,5500.0
2009-12-11 10:15:00,45.54,45.54,45.39,45.41,9500.0,38.1302,38.1302,38.0046,38.0213,9500.0
2009-12-11 10:20:00,45.4,45.45,45.39,45.42,5100.0,38.0129,38.0548,38.0046,38.0297,5100.0
2009-12-11 10:25:00,45.43,45.46,45.4,45.46,4700.0,38.0381,38.0632,38.0129,38.0632,4700.0
2009-12-11 10:30:00,45.47,45.52,45.45,45.51,5800.0,38.0716,38.1134,38.0548,38.105,5800.0
2009-12-11 10:35:00,45.52,45.56,45.51,45.54,2000.0,38.1134,38.1469,38.105,38.1302,2000.0
2009-12-11 10:40:00,45.53,45.55,45.53,45.55,2100.0,38.1218,38.1385,38.1218,38.1385,2100.0
2009-12-11 10:45:00,45.55,45.58,45.54,45.55,3400.0,38.1385,38.1637,38.1302,38.1385,3400.0
2009-12-11 10:50:00,45.56,45.59,45.53,45.53,6100.0,38.1469,38.172,38.1218,38.1218,6100.0
2009-12-11 10:55:00,45.52,45.56,45.5,45.56,11200.0,38.1134,38.1469,38.0967,38.1469,11200.0
2009-12-11 11:00:00,45.55,45.55,45.37,45.37,23400.0,38.1385,38.1385,37.9878,37.9878,23400.0
2009-12-11 11:05:00,45.38,45.38,45.3,45.31,10000.0,37.9962,37.9962,37.9292,37.9376,10000.0
2009-12-11 11:10:00,45.32,45.32,45.23,45.28,39600.0,37.946,37.946,37.8706,37.9125,39600.0
2009-12-11 11:15:00,45.27,45.32,45.23,45.23,4100.0,37.9041,37.946,37.8706,37.8706,4100.0
2009-12-11 11:20:00,45.23,45.24,45.14,45.15,13800.0,37.8706,37.879,37.7953,37.8036,13800.0
2009-12-11 11:25:00,45.14,45.14,45.01,45.09,21300.0,37.7953,37.7953,37.6864,37.7534,21300.0
2009-12-11 11:30:00,45.07,45.07,44.97,45.0,23000.0,37.7366,37.7366,37.6529,37.678,23000.0
2009-12-11 11:35:00,45.0,45.04,44.98,45.02,4700.0,37.678,37.7115,37.6613,37.6948,4700.0
2009-12-11 11:40:00,45.0,45.01,44.88,44.9,18700.0,37.678,37.6864,37.5776,37.5943,18700.0
2009-12-11 11:45:00,44.9,44.92,44.83,44.92,8200.0,37.5943,37.611,37.5357,37.611,8200.0
2009-12-11 11:50:00,44.95,45.05,44.93,45.02,7200.0,37.6362,37.7199,37.6194,37.6948,7200.0
2009-12-11 11:55:00,45.02,45.05,45.01,45.03,3700.0,37.6948,37.7199,37.6864,37.7031,3700.0
2009-12-11 12:00:00,45.04,45.1,45.04,45.07,3100.0,37.7115,37.7618,37.7115,37.7366,3100.0
2009-12-11 12:05:00,45.07,45.08,45.05,45.07,3100.0,37.7366,37.745,37.7199,37.7366,3100.0
2009-12-11 12:10:00,45.08,45.12,45.08,45.1,6300.0,37.745,37.7785,37.745,37.7618,6300.0
2009-12-11 12:15:00,45.11,45.11,45.1,45.11,800.0,37.7701,37.7701,37.7618,37.7701,800.0
2009-12-11 12:20:00,45.11,45.14,45.11,45.12,3200.0,37.7701,37.7953,37.7701,37.7785,3200.0
2009-12-11 12:25:00,45.12,45.15,45.12,45.13,3300.0,37.7785,37.8036,37.7785,37.7869,3300.0
2009-12-11 12:30:00,45.14,45.17,45.13,45.16,3800.0,37.7953,37.8204,37.7869,37.812,3800.0
2009-12-11 12:35:00,45.16,45.18,45.15,45.16,1700.0,37.812,37.8287,37.8036,37.812,1700.0
2009-12-11 12:40:00,45.18,45.19,45.16,45.17,1600.0,37.8287,37.8371,37.812,37.8204,1600.0
2009-12-11 12:45:00,45.18,45.2,45.16,45.16,5000.0,37.8287,37.8455,37.812,37.812,5000.0
2009-12-11 12:50:00,45.16,45.21,45.15,45.21,4600.0,37.812,37.8539,37.8036,37.8539,4600.0
2009-12-11 12:55:00,45.23,45.23,45.17,45.18,3300.0,37.8706,37.8706,37.8204,37.8287,3300.0
2009-12-11 13:00:00,45.19,45.22,45.18,45.18,3200.0,37.8371,37.8622,37.8287,37.8287,3200.0
2009-12-11 13:05:00,45.19,45.21,45.15,45.18,10700.0,37.8371,37.8539,37.8036,37.8287,10700.0
2009-12-11 13:10:00,45.18,45.19,45.12,45.12,5300.0,37.8287,37.8371,37.7785,37.7785,5300.0
2009-12-11 13:15:00,45.13,45.18,45.12,45.13,5900.0,37.7869,37.8287,37.7785,37.7869,5900.0
2009-12-11 13:20:00,45.14,45.14,45.11,45.11,3400.0,37.7953,37.7953,37.7701,37.7701,3400.0
2009-12-11 13:25:00,45.13,45.13,45.09,45.1,6400.0,37.7869,37.7869,37.7534,37.7618,6400.0
2009-12-11 13:30:00,45.11,45.13,45.1,45.1,5800.0,37.7701,37.7869,37.7618,37.7618,5800.0
2009-12-11 13:35:00,45.1,45.12,45.09,45.11,7100.0,37.7618,37.7785,37.7534,37.7701,7100.0
2009-12-11 13:40:00,45.11,45.12,45.04,45.04,5800.0,37.7701,37.7785,37.7115,37.7115,5800.0
2009-12-11 13:45:00,45.05,45.05,45.01,45.01,3600.0,37.7199,37.7199,37.6864,37.6864,3600.0
2009-12-11 13:50:00,45.03,45.07,45.02,45.06,7900.0,37.7031,37.7366,37.6948,37.7283,7900.0
2009-12-11 13:55:00,45.06,45.1,45.05,45.06,4600.0,37.7283,37.7618,37.7199,37.7283,4600.0
2009-12-11 14:00:00,45.08,45.11,45.07,45.09,8900.0,37.745,37.7701,37.7366,37.7534,8900.0
2009-12-11 14:05:00,45.1,45.14,45.09,45.1,17200.0,37.7618,37.7953,37.7534,37.7618,17200.0
2009-12-11 14:10:00,45.1,45.11,45.07,45.1,9000.0,37.7618,37.7701,37.7366,37.7618,9000.0
2009-12-11 14:15:00,45.09,45.09,45.07,45.08,3000.0,37.7534,37.7534,37.7366,37.745,3000.0
2009-12-11 14:20:00,45.09,45.11,45.08,45.1,10400.0,37.7534,37.7701,37.745,37.7618,10400.0
2009-12-11 14:25:00,45.1,45.1,45.06,45.07,6000.0,37.7618,37.7618,37.7283,37.7366,6000.0
2009-12-11 14:30:00,45.06,45.1,45.05,45.07,27600.0,37.7283,37.7618,37.7199,37.7366,27600.0
2009-12-11 14:35:00,45.05,45.05,44.94,44.98,18500.0,37.7199,37.7199,37.6278,37.6613,18500.0
2009-12-11 14:40:00,44.97,45.04,44.96,45.03,4900.0,37.6529,37.7115,37.6445,37.7031,4900.0
2009-12-11 14:45:00,45.03,45.07,45.0,45.07,7600.0,37.7031,37.7366,37.678,37.7366,7600.0
2009-12-11 14:50:00,45.07,45.1,45.06,45.09,14900.0,37.7366,37.7618,37.7283,37.7534,14900.0
2009-12-11 14:55:00,45.09,45.1,45.08,45.08,6200.0,37.7534,37.7618,37.745,37.745,6200.0
2009-12-11 15:00:00,45.08,45.1,45.08,45.1,8000.0,37.745,37.7618,37.745,37.7618,8000.0
2009-12-11 15:05:00,45.1,45.14,45.1,45.13,10600.0,37.7618,37.7953,37.7618,37.7869,10600.0
2009-12-11 15:10:00,45.12,45.14,45.12,45.14,7400.0,37.7785,37.7953,37.7785,37.7953,7400.0
2009-12-11 15:15:00,45.13,45.13,45.1,45.11,7100.0,37.7869,37.7869,37.7618,37.7701,7100.0
2009-12-11 15:20:00,45.1,45.13,45.08,45.1,14400.0,37.7618,37.7869,37.745,37.7618,14400.0
2009-12-11 15:25:00,45.11,45.14,45.1,45.12,10600.0,37.7701,37.7953,37.7618,37.7785,10600.0
2009-12-11 15:30:00,45.13,45.15,45.1,45.11,19300.0,37.7869,37.8036,37.7618,37.7701,19300.0
2009-12-11 15:35:00,45.11,45.16,45.1,45.11,15100.0,37.7701,37.812,37.7618,37.7701,15100.0
2009-12-11 15:40:00,45.12,45.12,45.05,45.08,47100.0,37.7785,37.7785,37.7199,37.745,47100.0
2009-12-11 15:45:00,45.07,45.08,45.01,45.07,20400.0,37.7366,37.745,37.6864,37.7366,20400.0
2009-12-11 15:50:00,45.06,45.14,45.06,45.14,29100.0,37.7283,37.7953,37.7283,37.7953,29100.0
2009-12-11 15:55:00,45.14,45.17,45.13,45.16,49500.0,37.7953,37.8204,37.7869,37.812,49500.0
2009-12-14 09:30:00,45.29,45.5,45.23,45.35,11000.0,37.9208,38.0967,37.8706,37.9711,11000.0
2009-12-14 09:35:00,45.33,45.42,45.33,45.4,8900.0,37.9543,38.0297,37.9543,38.0129,8900.0
2009-12-14 09:40:00,45.4,45.45,45.33,45.42,12500.0,38.0129,38.0548,37.9543,38.0297,12500.0
2009-12-14 09:45:00,45.41,45.41,45.36,45.41,4800.0,38.0213,38.0213,37.9795,38.0213,4800.0
2009-12-14 09:50:00,45.4,45.52,45.38,45.51,29000.0,38.0129,38.1134,37.9962,38.105,29000.0
2009-12-14 09:55:00,45.52,45.63,45.52,45.63,15500.0,38.1134,38.2055,38.1134,38.2055,15500.0
2009-12-14 10:00:00,45.65,45.66,45.5,45.5,20000.0,38.2223,38.2306,38.0967,38.0967,20000.0
2009-12-14 10:05:00,45.51,45.51,45.38,45.39,15700.0,38.105,38.105,37.9962,38.0046,15700.0
2009-12-14 10:10:00,45.4,45.42,45.33,45.36,18800.0,38.0129,38.0297,37.9543,37.9795,18800.0
2009-12-14 10:15:00,45.36,45.38,45.12,45.13,38500.0,37.9795,37.9962,37.7785,37.7869,38500.0
2009-12-14 10:20:00,45.13,45.16,45.07,45.14,13900.0,37.7869,37.812,37.7366,37.7953,13900.0
2009-12-14 10:25:00,45.13,45.24,45.13,45.24,7500.0,37.7869,37.879,37.7869,37.879,7500.0
2009-12-14 10:30:00,45.24,45.27,45.23,45.23,3100.0,37.879,37.9041,37.8706,37.8706,3100.0
2009-12-14 10:35:00,45.24,45.24,45.17,45.17,2400.0,37.879,37.879,37.8204,37.8204,2400.0
2009-12-14 10:40:00,45.19,45.24,45.19,45.19,3000.0,37.8371,37.879,37.8371,37.8371,3000.0
2009-12-14 10:45:00,45.2,45.2,45.13,45.17,6700.0,37.8455,37.8455,37.7869,37.8204,6700.0
2009-12-14 10:50:00,45.2,45.27,45.18,45.18,35000.0,37.8455,37.9041,37.8287,37.8287,35000.0
2009-12-14 10:55:00,45.2,45.2,45.15,45.18,11600.0,37.8455,37.8455,37.8036,37.8287,11600.0
2009-12-14 11:00:00,45.18,45.21,45.14,45.14,7900.0,37.8287,37.8539,37.7953,37.7953,7900.0
2009-12-14 11:05:00,45.14,45.14,45.11,45.12,2900.0,37.7953,37.7953,37.7701,37.7785,2900.0
2009-12-14 11:10:00,45.12,45.16,45.11,45.12,4700.0,37.7785,37.812,37.7701,37.7785,4700.0
2009-12-14 11:15:00,45.12,45.14,45.11,45.11,2700.0,37.7785,37.7953,37.7701,37.7701,2700.0
2009-12-14 11:20:00,45.12,45.18,45.12,45.15,6500.0,37.7785,37.8287,37.7785,37.8036,6500.0
2009-12-14 11:25:00,45.15,45.2,45.14,45.17,4000.0,37.8036,37.8455,37.7953,37.8204,4000.0
2009-12-14 11:30:00,45.16,45.19,45.16,45.19,1300.0,37.812,37.8371,37.812,37.8371,1300.0
2009-12-14 11:35:00,45.2,45.2,45.18,45.2,4900.0,37.8455,37.8455,37.8287,37.8455,4900.0
2009-12-14 11:40:00,45.2,45.22,45.2,45.22,1400.0,37.8455,37.8622,37.8455,37.8622,1400.0
2009-12-14 11:45:00,45.22,45.22,45.15,45.15,8100.0,37.8622,37.8622,37.8036,37.8036,8100.0
2009-12-14 11:50:00,45.15,45.17,45.14,45.17,1200.0,37.8036,37.8204,37.7953,37.8204,1200.0
2009-12-14 11:55:00,45.17,45.18,45.17,45.17,300.0,37.8204,37.8287,37.8204,37.8204,300.0
2009-12-14 12:00:00,45.17,45.21,45.17,45.18,8800.0,37.8204,37.8539,37.8204,37.8287,8800.0
2009-12-14 12:05:00,45.17,45.21,45.17,45.21,2200.0,37.8204,37.8539,37.8204,37.8539,2200.0
2009-12-14 12:10:00,45.22,45.24,45.19,45.2,5700.0,37.8622,37.879,37.8371,37.8455,5700.0
2009-12-14 12:15:00,45.19,45.19,45.18,45.18,2600.0,37.8371,37.8371,37.8287,37.8287,2600.0
2009-12-14 12:20:00,45.19,45.23,45.19,45.22,3300.0,37.8371,37.8706,37.8371,37.8622,3300.0
2009-12-14 12:25:00,45.21,45.26,45.2,45.26,2500.0,37.8539,37.8957,37.8455,37.8957,2500.0
2009-12-14 12:30:00,45.26,45.31,45.25,45.3,1800.0,37.8957,37.9376,37.8874,37.9292,1800.0
2009-12-14 12:35:00,45.3,45.34,45.3,45.33,2600.0,37.9292,37.9627,37.9292,37.9543,2600.0
2009-12-14 12:40:00,45.34,45.39,45.33,45.37,2300.0,37.9627,38.0046,37.9543,37.9878,2300.0
2009-12-14 12:45:00,45.38,45.4,45.32,45.32,9300.0,37.9962,38.0129,37.946,37.946,9300.0
2009-12-14 12:50:00,45.31,45.33,45.31,45.31,6300.0,37.9376,37.9543,37.9376,37.9376,6300.0
2009-12-14 12:55:00,45.33,45.33,45.31,45.31,2000.0,37.9543,37.9543,37.9376,37.9376,2000.0
2009-12-14 13:00:00,45.31,45.32,45.29,45.32,3500.0,37.9376,37.946,37.9208,37.946,3500.0
2009-12-14 13:05:00,45.31,45.32,45.24,45.24,4400.0,37.9376,37.946,37.879,37.879,4400.0
2009-12-14 13:10:00,45.22,45.23,45.2,45.23,1900.0,37.8622,37.8706,37.8455,37.8706,1900.0
2009-12-14 13:15:00,45.23,45.24,45.19,45.19,2600.0,37.8706,37.879,37.8371,37.8371,2600.0
2009-12-14 13:20:00,45.21,45.21,45.19,45.2,1100.0,37.8539,37.8539,37.8371,37.8455,1100.0
2009-12-14 13:25:00,45.22,45.24,45.2,45.2,3500.0,37.8622,37.879,37.8455,37.8455,3500.0
2009-12-14 13:30:00,45.2,45.2,45.17,45.18,2100.0,37.8455,37.8455,37.8204,37.8287,2100.0
2009-12-14 13:35:00,45.17,45.17,45.11,45.13,5100.0,37.8204,37.8204,37.7701,37.7869,5100.0
2009-12-14 13:40:00,45.14,45.14,45.1,45.1,4200.0,37.7953,37.7953,37.7618,37.7618,4200.0
2009-12-14 13:45:00,45.1,45.13,45.08,45.09,12900.0,37.7618,37.7869,37.745,37.7534,12900.0
2009-12-14 13:50:00,45.09,45.14,45.09,45.14,3800.0,37.7534,37.7953,37.7534,37.7953,3800.0
2009-12-14 13:55:00,45.16,45.16,45.11,45.15,9000.0,37.812,37.812,37.7701,37.8036,9000.0
2009-12-14 14:00:00,45.15,45.18,45.15,45.16,4100.0,37.8036,37.8287,37.8036,37.812,4100.0
2009-12-14 14:05:00,45.16,45.22,45.15,45.22,4100.0,37.812,37.8622,37.8036,37.8622,4100.0
2009-12-14 14:10:00,45.22,45.29,45.21,45.27,14000.0,37.8622,37.9208,37.8539,37.9041,14000.0
2009-12-14 14:15:00,45.27,45.28,45.26,45.27,3800.0,37.9041,37.9125,37.8957,37.9041,3800.0
2009-12-14 14:20:00,45.28,45.29,45.28,45.29,1600.0,37.9125,37.9208,37.9125,37.9208,1600.0
2009-12-14 14:25:00,45.28,45.28,45.26,45.26,2100.0,37.9125,37.9125,37.8957,37.8957,2100.0
2009-12-14 14:30:00,45.27,45.3,45.27,45.3,3800.0,37.9041,37.9292,37.9041,37.9292,3800.0
2009-12-14 14:35:00,45.31,45.36,45.3,45.34,7900.0,37.9376,37.9795,37.9292,37.9627,7900.0
2009-12-14 14:40:00,45.35,45.38,45.34,45.34,6900.0,37.9711,37.9962,37.9627,37.9627,6900.0
2009-12-14 14:45:00,45.35,45.36,45.34,45.35,6000.0,37.9711,37.9795,37.9627,37.9711,6000.0
2009-12-14 14:50:00,45.35,45.36,45.34,45.35,4900.0,37.9711,37.9795,37.9627,37.9711,4900.0
2009-12-14 14:55:00,45.34,45.36,45.28,45.32,11900.0,37.9627,37.9795,37.9125,37.946,11900.0
2009-12-14 15:00:00,45.3,45.34,45.3,45.34,7700.0,37.9292,37.9627,37.9292,37.9627,7700.0
2009-12-14 15:05:00,45.34,45.42,45.33,45.42,17400.0,37.9627,38.0297,37.9543,38.0297,17400.0
2009-12-14 15:10:00,45.41,45.45,45.41,45.44,12900.0,38.0213,38.0548,38.0213,38.0464,12900.0
2009-12-14 15:15:00,45.44,45.45,45.44,45.44,5000.0,38.0464,38.0548,38.0464,38.0464,5000.0
2009-12-14 15:20:00,45.44,45.45,45.4,45.4,11300.0,38.0464,38.0548,38.0129,38.0129,11300.0
2009-12-14 15:25:00,45.41,45.43,45.39,45.41,6900.0,38.0213,38.0381,38.0046,38.0213,6900.0
2009-12-14 15:30:00,45.42,45.45,45.41,45.41,6200.0,38.0297,38.0548,38.0213,38.0213,6200.0
2009-12-14 15:35:00,45.42,45.44,45.4,45.42,14500.0,38.0297,38.0464,38.0129,38.0297,14500.0
2009-12-14 15:40:00,45.42,45.43,45.39,45.43,12600.0,38.0297,38.0381,38.0046,38.0381,12600.0
2009-12-14 15:45:00,45.43,45.43,45.41,45.43,13100.0,38.0381,38.0381,38.0213,38.0381,13100.0
2009-12-14 15:50:00,45.43,45.43,45.4,45.42,17300.0,38.0381,38.0381,38.0129,38.0297,17300.0
2009-12-14 15:55:00,45.41,45.42,45.38,45.39,46100.0,38.0213,38.0297,37.9962,38.0046,46100.0
2009-12-15 09:30:00,45.45,45.46,45.16,45.17,8000.0,38.0548,38.0632,37.812,37.8204,8000.0
2009-12-15 09:35:00,45.17,45.27,45.17,45.22,10400.0,37.8204,37.9041,37.8204,37.8622,10400.0
2009-12-15 09:40:00,45.24,45.39,45.22,45.34,9400.0,37.879,38.0046,37.8622,37.9627,9400.0
2009-12-15 09:45:00,45.37,45.38,45.28,45.29,16200.0,37.9878,37.9962,37.9125,37.9208,16200.0
2009-12-15 09:50:00,45.3,45.31,45.26,45.3,9600.0,37.9292,37.9376,37.8957,37.9292,9600.0
2009-12-15 09:55:00,45.32,45.35,45.27,45.34,19500.0,37.946,37.9711,37.9041,37.9627,19500.0
2009-12-15 10:00:00,45.31,45.37,45.3,45.32,13600.0,37.9376,37.9878,37.9292,37.946,13600.0
2009-12-15 10:05:00,45.32,45.33,45.27,45.32,6900.0,37.946,37.9543,37.9041,37.946,6900.0
2009-12-15 10:10:00,45.34,45.34,45.23,45.28,13100.0,37.9627,37.9627,37.8706,37.9125,13100.0
2009-12-15 10:15:00,45.3,45.42,45.29,45.35,24300.0,37.9292,38.0297,37.9208,37.9711,24300.0
2009-12-15 10:20:00,45.34,45.37,45.31,45.31,7400.0,37.9627,37.9878,37.9376,37.9376,7400.0
2009-12-15 10:25:00,45.31,45.33,45.31,45.32,4300.0,37.9376,37.9543,37.9376,37.946,4300.0
2009-12-15 10:30:00,45.32,45.37,45.31,45.32,5000.0,37.946,37.9878,37.9376,37.946,5000.0
2009-12-15 10:35:00,45.32,45.36,45.32,45.36,4800.0,37.946,37.9795,37.946,37.9795,4800.0
2009-12-15 10:40:00,45.35,45.43,45.35,45.38,13700.0,37.9711,38.0381,37.9711,37.9962,13700.0
2009-12-15 10:45:00,45.38,45.46,45.38,45.44,9500.0,37.9962,38.0632,37.9962,38.0464,9500.0
2009-12-15 10:50:00,45.46,45.49,45.43,45.43,7700.0,38.0632,38.0883,38.0381,38.0381,7700.0
2009-12-15 10:55:00,45.44,45.44,45.37,45.38,4200.0,38.0464,38.0464,37.9878,37.9962,4200.0
2009-12-15 11:00:00,45.37,45.39,45.36,45.38,4800.0,37.9878,38.0046,37.9795,37.9962,4800.0
2009-12-15 11:05:00,45.39,45.4,45.37,45.38,5400.0,38.0046,38.0129,37.9878,37.9962,5400.0
2009-12-15 11:10:00,45.39,45.39,45.36,45.37,2200.0,38.0046,38.0046,37.9795,37.9878,2200.0
2009-12-15 11:15:00,45.37,45.41,45.36,45.38,6500.0,37.9878,38.0213,37.9795,37.9962,6500.0
2009-12-15 11:20:00,45.38,45.38,45.31,45.31,14500.0,37.9962,37.9962,37.9376,37.9376,14500.0
2009-12-15 11:25:00,45.31,45.32,45.24,45.31,29700.0,37.9376,37.946,37.879,37.9376,29700.0
2009-12-15 11:30:00,45.32,45.32,45.25,45.28,6500.0,37.946,37.946,37.8874,37.9125,6500.0
2009-12-15 11:35:00,45.3,45.3,45.29,45.29,2200.0,37.9292,37.9292,37.9208,37.9208,2200.0
2009-12-15 11:40:00,45.29,45.3,45.28,45.3,3200.0,37.9208,37.9292,37.9125,37.9292,3200.0
2009-12-15 11:45:00,45.3,45.3,45.25,45.26,3300.0,37.9292,37.9292,37.8874,37.8957,3300.0
2009-12-15 11:50:00,45.27,45.27,45.23,45.25,3500.0,37.9041,37.9041,37.8706,37.8874,3500.0
2009-12-15 11:55:00,45.25,45.27,45.2,45.2,15200.0,37.8874,37.9041,37.8455,37.8455,15200.0
2009-12-15 12:00:00,45.22,45.22,45.2,45.2,3500.0,37.8622,37.8622,37.8455,37.8455,3500.0
2009-12-15 12:05:00,45.22,45.26,45.2,45.26,3800.0,37.8622,37.8957,37.8455,37.8957,3800.0
2009-12-15 12:10:00,45.26,45.26,45.22,45.23,7100.0,37.8957,37.8957,37.8622,37.8706,7100.0
2009-12-15 12:15:00,45.25,45.26,45.18,45.2,6700.0,37.8874,37.8957,37.8287,37.8455,6700.0
2009-12-15 12:20:00,45.19,45.22,45.18,45.19,4500.0,37.8371,37.8622,37.8287,37.8371,4500.0
2009-12-15 12:25:00,45.19,45.21,45.19,45.21,2000.0,37.8371,37.8539,37.8371,37.8539,2000.0
2009-12-15 12:30:00,45.21,45.21,45.17,45.18,3300.0,37.8539,37.8539,37.8204,37.8287,3300.0
2009-12-15 12:35:00,45.17,45.19,45.17,45.17,1100.0,37.8204,37.8371,37.8204,37.8204,1100.0
2009-12-15 12:40:00,45.18,45.18,45.09,45.09,12600.0,37.8287,37.8287,37.7534,37.7534,12600.0
2009-12-15 12:45:00,45.09,45.1,45.05,45.06,32400.0,37.7534,37.7618,37.7199,37.7283,32400.0
2009-12-15 12:50:00,45.07,45.09,45.06,45.09,6000.0,37.7366,37.7534,37.7283,37.7534,6000.0
2009-12-15 12:55:00,45.09,45.1,45.07,45.1,4000.0,37.7534,37.7618,37.7366,37.7618,4000.0
2009-12-15 13:00:00,45.09,45.11,45.02,45.1,10900.0,37.7534,37.7701,37.6948,37.7618,10900.0
2009-12-15 13:05:00,45.1,45.12,45.09,45.11,2300.0,37.7618,37.7785,37.7534,37.7701,2300.0
2009-12-15 13:10:00,45.11,45.15,45.11,45.12,7900.0,37.7701,37.8036,37.7701,37.7785,7900.0
2009-12-15 13:15:00,45.12,45.13,45.1,45.11,6200.0,37.7785,37.7869,37.7618,37.7701,6200.0
2009-12-15 13:20:00,45.11,45.12,45.07,45.08,6800.0,37.7701,37.7785,37.7366,37.745,6800.0
2009-12-15 13:25:00,45.07,45.09,45.07,45.09,7600.0,37.7366,37.7534,37.7366,37.7534,7600.0
2009-12-15 13:30:00,45.08,45.14,45.08,45.12,9600.0,37.745,37.7953,37.745,37.7785,9600.0
2009-12-15 13:35:00,45.12,45.13,45.11,45.11,6900.0,37.7785,37.7869,37.7701,37.7701,6900.0
2009-12-15 13:40:00,45.11,45.18,45.11,45.17,11600.0,37.7701,37.8287,37.7701,37.8204,11600.0
2009-12-15 13:45:00,45.17,45.19,45.16,45.18,10300.0,37.8204,37.8371,37.812,37.8287,10300.0
2009-12-15 13:50:00,45.18,45.19,45.17,45.18,5500.0,37.8287,37.8371,37.8204,37.8287,5500.0
2009-12-15 13:55:00,45.18,45.2,45.17,45.19,2700.0,37.8287,37.8455,37.8204,37.8371,2700.0
2009-12-15 14:00:00,45.19,45.19,45.11,45.13,17700.0,37.8371,37.8371,37.7701,37.7869,17700.0
2009-12-15 14:05:00,45.13,45.13,45.12,45.12,5700.0,37.7869,37.7869,37.7785,37.7785,5700.0
2009-12-15 14:10:00,45.12,45.13,45.08,45.09,11800.0,37.7785,37.7869,37.745,37.7534,11800.0
2009-12-15 14:15:00,45.09,45.09,45.08,45.08,4400.0,37.7534,37.7534,37.745,37.745,4400.0
2009-12-15 14:20:00,45.08,45.1,45.08,45.08,10500.0,37.745,37.7618,37.745,37.745,10500.0
2009-12-15 14:25:00,45.08,45.09,45.08,45.08,4800.0,37.745,37.7534,37.745,37.745,4800.0
2009-12-15 14:30:00,45.09,45.1,45.08,45.09,9500.0,37.7534,37.7618,37.745,37.7534,9500.0
2009-12-15 14:35:00,45.08,45.1,45.08,45.08,1800.0,37.745,37.7618,37.745,37.745,1800.0
2009-12-15 14:40:00,45.08,45.1,45.08,45.1,10700.0,37.745,37.7618,37.745,37.7618,10700.0
2009-12-15 14:45:00,45.11,45.13,45.1,45.1,31500.0,37.7701,37.7869,37.7618,37.7618,31500.0
2009-12-15 14:50:00,45.1,45.1,45.07,45.09,17100.0,37.7618,37.7618,37.7366,37.7534,17100.0
2009-12-15 14:55:00,45.1,45.1,45.09,45.09,8500.0,37.7618,37.7618,37.7534,37.7534,8500.0
2009-12-15 15:00:00,45.1,45.11,45.08,45.1,30000.0,37.7618,37.7701,37.745,37.7618,30000.0
2009-12-15 15:05:00,45.1,45.13,45.09,45.11,13200.0,37.7618,37.7869,37.7534,37.7701,13200.0
2009-12-15 15:10:00,45.12,45.13,45.11,45.12,11900.0,37.7785,37.7869,37.7701,37.7785,11900.0
2009-12-15 15:15:00,45.13,45.13,45.04,45.04,31100.0,37.7869,37.7869,37.7115,37.7115,31100.0
2009-12-15 15:20:00,45.04,45.05,45.02,45.04,28700.0,37.7115,37.7199,37.6948,37.7115,28700.0
2009-12-15 15:25:00,45.04,45.07,45.02,45.02,35100.0,37.7115,37.7366,37.6948,37.6948,35100.0
2009-12-15 15:30:00,45.02,45.02,44.97,44.98,23200.0,37.6948,37.6948,37.6529,37.6613,23200.0
2009-12-15 15:35:00,44.97,45.01,44.97,45.0,30200.0,37.6529,37.6864,37.6529,37.678,30200.0
2009-12-15 15:40:00,45.01,45.01,44.91,44.93,36100.0,37.6864,37.6864,37.6027,37.6194,36100.0
2009-12-15 15:45:00,44.92,44.97,44.9,44.93,29100.0,37.611,37.6529,37.5943,37.6194,29100.0
2009-12-15 15:50:00,44.95,45.0,44.95,45.0,23600.0,37.6362,37.678,37.6362,37.678,23600.0
2009-12-15 15:55:00,45.0,45.0,44.97,44.99,46700.0,37.678,37.678,37.6529,37.6697,46700.0
2009-12-16 09:30:00,45.14,45.16,45.0,45.08,12200.0,37.7953,37.812,37.678,37.745,12200.0
2009-12-16 09:35:00,45.07,45.07,44.91,44.98,5900.0,37.7366,37.7366,37.6027,37.6613,5900.0
2009-12-16 09:40:00,44.99,45.05,44.94,45.04,4200.0,37.6697,37.7199,37.6278,37.7115,4200.0
2009-12-16 09:45:00,45.04,45.09,45.0,45.05,27200.0,37.7115,37.7534,37.678,37.7199,27200.0
2009-12-16 09:50:00,45.04,45.17,45.04,45.13,10400.0,37.7115,37.8204,37.7115,37.7869,10400.0
2009-12-16 09:55:00,45.14,45.16,45.1,45.12,9700.0,37.7953,37.812,37.7618,37.7785,9700.0
2009-12-16 10:00:00,45.11,45.15,45.1,45.14,8800.0,37.7701,37.8036,37.7618,37.7953,8800.0
2009-12-16 10:05:00,45.14,45.28,45.12,45.24,45000.0,37.7953,37.9125,37.7785,37.879,45000.0
2009-12-16 10:10:00,45.25,45.29,45.24,45.27,29800.0,37.8874,37.9208,37.879,37.9041,29800.0
2009-12-16 10:15:00,45.28,45.3,45.18,45.21,36000.0,37.9125,37.9292,37.8287,37.8539,36000.0
2009-12-16 10:20:00,45.22,45.25,45.15,45.25,18500.0,37.8622,37.8874,37.8036,37.8874,18500.0
2009-12-16 10:25:00,45.25,45.25,45.22,45.23,21900.0,37.8874,37.8874,37.8622,37.8706,21900.0
2009-12-16 10:30:00,45.23,45.25,45.21,45.25,17000.0,37.8706,37.8874,37.8539,37.8874,17000.0
2009-12-16 10:35:00,45.24,45.27,45.22,45.25,18700.0,37.879,37.9041,37.8622,37.8874,18700.0
2009-12-16 10:40:00,45.25,45.27,45.24,45.25,10100.0,37.8874,37.9041,37.879,37.8874,10100.0
2009-12-16 10:45:00,45.25,45.26,45.24,45.25,8300.0,37.8874,37.8957,37.879,37.8874,8300.0
2009-12-16 10:50:00,45.25,45.42,45.25,45.42,15200.0,37.8874,38.0297,37.8874,38.0297,15200.0
2009-12-16 10:55:00,45.42,45.5,45.38,45.5,20300.0,38.0297,38.0967,37.9962,38.0967,20300.0
2009-12-16 11:00:00,45.48,45.49,45.47,45.48,16700.0,38.0799,38.0883,38.0716,38.0799,16700.0
2009-12-16 11:05:00,45.49,45.49,45.46,45.46,9900.0,38.0883,38.0883,38.0632,38.0632,9900.0
2009-12-16 11:10:00,45.47,45.49,45.47,45.49,7100.0,38.0716,38.0883,38.0716,38.0883,7100.0
2009-12-16 11:15:00,45.49,45.5,45.47,45.49,10400.0,38.0883,38.0967,38.0716,38.0883,10400.0
2009-12-16 11:20:00,45.48,45.5,45.48,45.49,7900.0,38.0799,38.0967,38.0799,38.0883,7900.0
2009-12-16 11:25:00,45.49,45.5,45.49,45.49,15100.0,38.0883,38.0967,38.0883,38.0883,15100.0
2009-12-16 11:30:00,45.5,45.5,45.49,45.5,7500.0,38.0967,38.0967,38.0883,38.0967,7500.0
2009-12-16 11:35:00,45.5,45.5,45.43,45.47,26900.0,38.0967,38.0967,38.0381,38.0716,26900.0
2009-12-16 11:40:00,45.47,45.47,45.44,45.44,7300.0,38.0716,38.0716,38.0464,38.0464,7300.0
2009-12-16 11:45:00,45.44,45.45,45.4,45.42,6900.0,38.0464,38.0548,38.0129,38.0297,6900.0
2009-12-16 11:50:00,45.43,45.44,45.35,45.35,7100.0,38.0381,38.0464,37.9711,37.9711,7100.0
2009-12-16 11:55:00,45.35,45.36,45.34,45.35,3000.0,37.9711,37.9795,37.9627,37.9711,3000.0
2009-12-16 12:00:00,45.34,45.45,45.34,45.43,10800.0,37.9627,38.0548,37.9627,38.0381,10800.0
2009-12-16 12:05:00,45.42,45.44,45.42,45.44,3700.0,38.0297,38.0464,38.0297,38.0464,3700.0
2009-12-16 12:10:00,45.46,45.47,45.44,45.46,4500.0,38.0632,38.0716,38.0464,38.0632,4500.0
2009-12-16 12:15:00,45.46,45.47,45.44,45.45,4000.0,38.0632,38.0716,38.0464,38.0548,4000.0
2009-12-16 12:20:00,45.45,45.46,45.44,45.45,6500.0,38.0548,38.0632,38.0464,38.0548,6500.0
2009-12-16 12:25:00,45.45,45.48,45.44,45.48,5200.0,38.0548,38.0799,38.0464,38.0799,5200.0
2009-12-16 12:30:00,45.46,45.48,45.45,45.46,9800.0,38.0632,38.0799,38.0548,38.0632,9800.0
2009-12-16 12:35:00,45.46,45.46,45.45,45.46,4000.0,38.0632,38.0632,38.0548,38.0632,4000.0
2009-12-16 12:40:00,45.47,45.47,45.44,45.46,4200.0,38.0716,38.0716,38.0464,38.0632,4200.0
2009-12-16 12:45:00,45.46,45.46,45.42,45.44,9700.0,38.0632,38.0632,38.0297,38.0464,9700.0
2009-12-16 12:50:00,45.44,45.45,45.44,45.44,6200.0,38.0464,38.0548,38.0464,38.0464,6200.0
2009-12-16 12:55:00,45.44,45.46,45.44,45.45,2300.0,38.0464,38.0632,38.0464,38.0548,2300.0
2009-12-16 13:00:00,45.45,45.49,45.44,45.44,7600.0,38.0548,38.0883,38.0464,38.0464,7600.0
2009-12-16 13:05:00,45.45,45.47,45.44,45.47,4700.0,38.0548,38.0716,38.0464,38.0716,4700.0
2009-12-16 13:10:00,45.47,45.47,45.46,45.46,2200.0,38.0716,38.0716,38.0632,38.0632,2200.0
2009-12-16 13:15:00,45.47,45.47,45.45,45.45,11700.0,38.0716,38.0716,38.0548,38.0548,11700.0
2009-12-16 13:20:00,45.45,45.48,45.45,45.46,4800.0,38.0548,38.0799,38.0548,38.0632,4800.0
2009-12-16 13:25:00,45.47,45.47,45.39,45.39,19200.0,38.0716,38.0716,38.0046,38.0046,19200.0
2009-12-16 13:30:00,45.39,45.39,45.33,45.34,8500.0,38.0046,38.0046,37.9543,37.9627,8500.0
2009-12-16 13:35:00,45.34,45.36,45.34,45.35,6900.0,37.9627,37.9795,37.9627,37.9711,6900.0
2009-12-16 13:40:00,45.36,45.4,45.33,45.33,12200.0,37.9795,38.0129,37.9543,37.9543,12200.0
2009-12-16 13:45:00,45.33,45.39,45.33,45.37,8400.0,37.9543,38.0046,37.9543,37.9878,8400.0
2009-12-16 13:50:00,45.38,45.39,45.37,45.37,5500.0,37.9962,38.0046,37.9878,37.9878,5500.0
2009-12-16 13:55:00,45.38,45.38,45.35,45.36,3500.0,37.9962,37.9962,37.9711,37.9795,3500.0
2009-12-16 14:00:00,45.36,45.38,45.34,45.35,10600.0,37.9795,37.9962,37.9627,37.9711,10600.0
2009-12-16 14:05:00,45.35,45.38,45.35,45.38,3800.0,37.9711,37.9962,37.9711,37.9962,3800.0
2009-12-16 14:10:00,45.38,45.43,45.36,45.43,4700.0,37.9962,38.0381,37.9795,38.0381,4700.0
2009-12-16 14:15:00,45.43,45.48,45.33,45.38,20800.0,38.0381,38.0799,37.9543,37.9962,20800.0
2009-12-16 14:20:00,45.4,45.4,45.24,45.27,20200.0,38.0129,38.0129,37.879,37.9041,20200.0
2009-12-16 14:25:00,45.27,45.33,45.25,45.32,11400.0,37.9041,37.9543,37.8874,37.946,11400.0
2009-12-16 14:30:00,45.33,45.36,45.32,45.33,6100.0,37.9543,37.9795,37.946,37.9543,6100.0
2009-12-16 14:35:00,45.34,45.4,45.33,45.4,8800.0,37.9627,38.0129,37.9543,38.0129,8800.0
2009-12-16 14:40:00,45.42,45.42,45.34,45.39,9600.0,38.0297,38.0297,37.9627,38.0046,9600.0
2009-12-16 14:45:00,45.39,45.41,45.37,45.37,14200.0,38.0046,38.0213,37.9878,37.9878,14200.0
2009-12-16 14:50:00,45.36,45.36,45.32,45.33,6000.0,37.9795,37.9795,37.946,37.9543,6000.0
2009-12-16 14:55:00,45.34,45.4,45.32,45.38,12800.0,37.9627,38.0129,37.946,37.9962,12800.0
2009-12-16 15:00:00,45.37,45.37,45.28,45.31,13100.0,37.9878,37.9878,37.9125,37.9376,13100.0
2009-12-16 15:05:00,45.3,45.38,45.29,45.37,13500.0,37.9292,37.9962,37.9208,37.9878,13500.0
2009-12-16 15:10:00,45.37,45.39,45.36,45.37,10300.0,37.9878,38.0046,37.9795,37.9878,10300.0
2009-12-16 15:15:00,45.34,45.39,45.34,45.39,15400.0,37.9627,38.0046,37.9627,38.0046,15400.0
2009-12-16 15:20:00,45.4,45.42,45.27,45.32,9700.0,38.0129,38.0297,37.9041,37.946,9700.0
2009-12-16 15:25:00,45.32,45.32,45.24,45.24,14300.0,37.946,37.946,37.879,37.879,14300.0
2009-12-16 15:30:00,45.25,45.26,45.22,45.24,15600.0,37.8874,37.8957,37.8622,37.879,15600.0
2009-12-16 15:35:00,45.24,45.29,45.24,45.28,7400.0,37.879,37.9208,37.879,37.9125,7400.0
2009-12-16 15:40:00,45.29,45.33,45.24,45.33,20500.0,37.9208,37.9543,37.879,37.9543,20500.0
2009-12-16 15:45:00,45.33,45.33,45.28,45.32,17700.0,37.9543,37.9543,37.9125,37.946,17700.0
2009-12-16 15:50:00,45.32,45.33,45.27,45.28,21400.0,37.946,37.9543,37.9041,37.9125,21400.0
2009-12-16 15:55:00,45.29,45.31,45.26,45.31,45800.0,37.9208,37.9376,37.8957,37.9376,45800.0
2009-12-17 09:30:00,44.93,45.07,44.78,44.82,13200.0,37.6194,37.7366,37.4938,37.5273,13200.0
2009-12-17 09:35:00,44.82,45.06,44.82,45.03,7000.0,37.5273,37.7283,37.5273,37.7031,7000.0
2009-12-17 09:40:00,45.06,45.09,44.95,44.95,11800.0,37.7283,37.7534,37.6362,37.6362,11800.0
2009-12-17 09:45:00,44.96,44.96,44.81,44.9,15000.0,37.6445,37.6445,37.5189,37.5943,15000.0
2009-12-17 09:50:00,44.89,44.91,44.8,44.81,13100.0,37.5859,37.6027,37.5106,37.5189,13100.0
2009-12-17 09:55:00,44.81,44.84,44.68,44.69,11200.0,37.5189,37.5441,37.4101,37.4185,11200.0
2009-12-17 10:00:00,44.7,44.84,44.7,44.75,18000.0,37.4268,37.5441,37.4268,37.4687,18000.0
2009-12-17 10:05:00,44.75,44.77,44.72,44.76,12200.0,37.4687,37.4855,37.4436,37.4771,12200.0
2009-12-17 10:10:00,44.78,44.82,44.76,44.79,10400.0,37.4938,37.5273,37.4771,37.5022,10400.0
2009-12-17 10:15:00,44.8,44.82,44.7,44.71,9800.0,37.5106,37.5273,37.4268,37.4352,9800.0
2009-12-17 10:20:00,44.72,44.77,44.69,44.77,6000.0,37.4436,37.4855,37.4185,37.4855,6000.0
2009-12-17 10:25:00,44.76,44.77,44.63,44.64,12000.0,37.4771,37.4855,37.3682,37.3766,12000.0
2009-12-17 10:30:00,44.65,44.72,44.65,44.72,14800.0,37.385,37.4436,37.385,37.4436,14800.0
2009-12-17 10:35:00,44.71,44.72,44.66,44.72,15400.0,37.4352,37.4436,37.3934,37.4436,15400.0
2009-12-17 10:40:00,44.72,44.72,44.7,44.71,8100.0,37.4436,37.4436,37.4268,37.4352,8100.0
2009-12-17 10:45:00,44.71,44.78,44.7,44.78,14000.0,37.4352,37.4938,37.4268,37.4938,14000.0
2009-12-17 10:50:00,44.78,44.8,44.77,44.79,10600.0,37.4938,37.5106,37.4855,37.5022,10600.0
2009-12-17 10:55:00,44.79,44.83,44.79,44.82,8300.0,37.5022,37.5357,37.5022,37.5273,8300.0
2009-12-17 11:00:00,44.83,44.84,44.81,44.81,13600.0,37.5357,37.5441,37.5189,37.5189,13600.0
2009-12-17 11:05:00,44.81,44.84,44.75,44.76,8100.0,37.5189,37.5441,37.4687,37.4771,8100.0
2009-12-17 11:10:00,44.76,44.78,44.76,44.77,2300.0,37.4771,37.4938,37.4771,37.4855,2300.0
2009-12-17 11:15:00,44.78,44.81,44.76,44.81,6900.0,37.4938,37.5189,37.4771,37.5189,6900.0
2009-12-17 11:20:00,44.82,44.88,44.82,44.88,7200.0,37.5273,37.5776,37.5273,37.5776,7200.0
2009-12-17 11:25:00,44.88,44.88,44.78,44.79,12200.0,37.5776,37.5776,37.4938,37.5022,12200.0
2009-12-17 11:30:00,44.79,44.79,44.67,44.72,9000.0,37.5022,37.5022,37.4017,37.4436,9000.0
2009-12-17 11:35:00,44.73,44.75,44.71,44.75,4600.0,37.452,37.4687,37.4352,37.4687,4600.0
2009-12-17 11:40:00,44.74,44.75,44.73,44.75,3000.0,37.4603,37.4687,37.452,37.4687,3000.0
2009-12-17 11:45:00,44.75,44.77,44.66,44.68,11000.0,37.4687,37.4855,37.3934,37.4101,11000.0
2009-12-17 11:50:00,44.68,44.69,44.66,44.67,4400.0,37.4101,37.4185,37.3934,37.4017,4400.0
2009-12-17 11:55:00,44.67,44.75,44.67,44.75,9600.0,37.4017,37.4687,37.4017,37.4687,9600.0
2009-12-17 12:00:00,44.75,44.76,44.74,44.75,11900.0,37.4687,37.4771,37.4603,37.4687,11900.0
2009-12-17 12:05:00,44.76,44.78,44.75,44.78,10400.0,37.4771,37.4938,37.4687,37.4938,10400.0
2009-12-17 12:10:00,44.79,44.87,44.78,44.83,8000.0,37.5022,37.5692,37.4938,37.5357,8000.0
2009-12-17 12:15:00,44.83,44.87,44.83,44.86,7700.0,37.5357,37.5692,37.5357,37.5608,7700.0
2009-12-17 12:20:00,44.87,44.88,44.86,44.88,4700.0,37.5692,37.5776,37.5608,37.5776,4700.0
2009-12-17 12:25:00,44.87,44.9,44.87,44.88,7700.0,37.5692,37.5943,37.5692,37.5776,7700.0
2009-12-17 12:30:00,44.88,44.91,44.87,44.91,13300.0,37.5776,37.6027,37.5692,37.6027,13300.0
2009-12-17 12:35:00,44.9,44.91,44.85,44.87,9600.0,37.5943,37.6027,37.5524,37.5692,9600.0
2009-12-17 12:40:00,44.86,44.87,44.8,44.8,5400.0,37.5608,37.5692,37.5106,37.5106,5400.0
2009-12-17 12:45:00,44.8,44.81,44.71,44.73,12800.0,37.5106,37.5189,37.4352,37.452,12800.0
2009-12-17 12:50:00,44.73,44.79,44.73,44.79,5200.0,37.452,37.5022,37.452,37.5022,5200.0
2009-12-17 12:55:00,44.78,44.78,44.77,44.77,5000.0,37.4938,37.4938,37.4855,37.4855,5000.0
2009-12-17 13:00:00,44.78,44.81,44.77,44.81,4400.0,37.4938,37.5189,37.4855,37.5189,4400.0
2009-12-17 13:05:00,44.81,44.83,44.81,44.83,4600.0,37.5189,37.5357,37.5189,37.5357,4600.0
2009-12-17 13:10:00,44.83,44.85,44.83,44.84,2400.0,37.5357,37.5524,37.5357,37.5441,2400.0
2009-12-17 13:15:00,44.84,44.86,44.83,44.85,5400.0,37.5441,37.5608,37.5357,37.5524,5400.0
2009-12-17 13:20:00,44.85,44.88,44.85,44.86,2100.0,37.5524,37.5776,37.5524,37.5608,2100.0
2009-12-17 13:25:00,44.87,44.9,44.85,44.9,3600.0,37.5692,37.5943,37.5524,37.5943,3600.0
2009-12-17 13:30:00,44.9,44.95,44.9,44.94,11800.0,37.5943,37.6362,37.5943,37.6278,11800.0
2009-12-17 13:35:00,44.94,44.94,44.87,44.88,8000.0,37.6278,37.6278,37.5692,37.5776,8000.0
2009-12-17 13:40:00,44.87,44.88,44.85,44.85,3900.0,37.5692,37.5776,37.5524,37.5524,3900.0
2009-12-17 13:45:00,44.85,44.86,44.84,44.84,5300.0,37.5524,37.5608,37.5441,37.5441,5300.0
2009-12-17 13:50:00,44.84,44.85,44.81,44.84,21100.0,37.5441,37.5524,37.5189,37.5441,21100.0
2009-12-17 13:55:00,44.84,44.85,44.81,44.81,5000.0,37.5441,37.5524,37.5189,37.5189,5000.0
2009-12-17 14:00:00,44.81,44.85,44.8,44.84,9700.0,37.5189,37.5524,37.5106,37.5441,9700.0
2009-12-17 14:05:00,44.86,44.88,44.86,44.88,6500.0,37.5608,37.5776,37.5608,37.5776,6500.0
2009-12-17 14:10:00,44.87,44.88,44.85,44.85,8100.0,37.5692,37.5776,37.5524,37.5524,8100.0
2009-12-17 14:15:00,44.85,44.86,44.83,44.83,10300.0,37.5524,37.5608,37.5357,37.5357,10300.0
2009-12-17 14:20:00,44.83,44.84,44.83,44.83,3800.0,37.5357,37.5441,37.5357,37.5357,3800.0
2009-12-17 14:25:00,44.83,44.84,44.83,44.83,3400.0,37.5357,37.5441,37.5357,37.5357,3400.0
2009-12-17 14:30:00,44.83,44.83,44.79,44.82,4400.0,37.5357,37.5357,37.5022,37.5273,4400.0
2009-12-17 14:35:00,44.83,44.92,44.82,44.92,6600.0,37.5357,37.611,37.5273,37.611,6600.0
2009-12-17 14:40:00,44.92,44.92,44.89,44.89,6200.0,37.611,37.611,37.5859,37.5859,6200.0
2009-12-17 14:45:00,44.89,44.89,44.83,44.84,6800.0,37.5859,37.5859,37.5357,37.5441,6800.0
2009-12-17 14:50:00,44.84,44.84,44.79,44.83,6800.0,37.5441,37.5441,37.5022,37.5357,6800.0
2009-12-17 14:55:00,44.83,44.83,44.82,44.82,4300.0,37.5357,37.5357,37.5273,37.5273,4300.0
2009-12-17 15:00:00,44.83,44.84,44.79,44.84,8600.0,37.5357,37.5441,37.5022,37.5441,8600.0
2009-12-17 15:05:00,44.85,44.9,44.85,44.89,10400.0,37.5524,37.5943,37.5524,37.5859,10400.0
2009-12-17 15:10:00,44.88,44.88,44.81,44.81,13900.0,37.5776,37.5776,37.5189,37.5189,13900.0
2009-12-17 15:15:00,44.8,44.81,44.79,44.79,7200.0,37.5106,37.5189,37.5022,37.5022,7200.0
2009-12-17 15:20:00,44.81,44.84,44.8,44.83,10100.0,37.5189,37.5441,37.5106,37.5357,10100.0
2009-12-17 15:25:00,44.83,44.83,44.81,44.81,7900.0,37.5357,37.5357,37.5189,37.5189,7900.0
2009-12-17 15:30:00,44.8,44.84,44.78,44.84,24200.0,37.5106,37.5441,37.4938,37.5441,24200.0
2009-12-17 15:35:00,44.83,44.84,44.81,44.81,10600.0,37.5357,37.5441,37.5189,37.5189,10600.0
2009-12-17 15:40:00,44.8,44.88,44.79,44.83,30500.0,37.5106,37.5776,37.5022,37.5357,30500.0
2009-12-17 15:45:00,44.82,44.83,44.76,44.79,17000.0,37.5273,37.5357,37.4771,37.5022,17000.0
2009-12-17 15:50:00,44.79,44.79,44.75,44.77,16700.0,37.5022,37.5022,37.4687,37.4855,16700.0
2009-12-17 15:55:00,44.77,44.78,44.74,44.74,52600.0,37.4855,37.4938,37.4603,37.4603,52600.0
2009-12-18 09:30:00,44.9,44.9,44.78,44.78,1600.0,37.5943,37.5943,37.4938,37.4938,1600.0
2009-12-18 09:35:00,44.69,44.86,44.69,44.72,350400.0,37.4185,37.5608,37.4185,37.4436,350400.0
2009-12-18 09:40:00,44.71,44.76,44.57,44.76,104100.0,37.4352,37.4771,37.318,37.4771,104100.0
2009-12-18 09:45:00,44.8,44.94,44.8,44.94,11200.0,37.5106,37.6278,37.5106,37.6278,11200.0
2009-12-18 09:50:00,44.94,44.98,44.94,44.96,6600.0,37.6278,37.6613,37.6278,37.6445,6600.0
2009-12-18 09:55:00,44.95,44.98,44.86,44.86,12500.0,37.6362,37.6613,37.5608,37.5608,12500.0
2009-12-18 10:00:00,44.86,44.91,44.79,44.85,14100.0,37.5608,37.6027,37.5022,37.5524,14100.0
2009-12-18 10:05:00,44.85,44.88,44.78,44.83,12900.0,37.5524,37.5776,37.4938,37.5357,12900.0
2009-12-18 10:10:00,44.85,44.85,44.76,44.76,13100.0,37.5524,37.5524,37.4771,37.4771,13100.0
2009-12-18 10:15:00,44.78,44.8,44.69,44.71,7600.0,37.4938,37.5106,37.4185,37.4352,7600.0
2009-12-18 10:20:00,44.71,44.72,44.58,44.6,16600.0,37.4352,37.4436,37.3264,37.3431,16600.0
2009-12-18 10:25:00,44.59,44.7,44.59,44.7,14600.0,37.3347,37.4268,37.3347,37.4268,14600.0
2009-12-18 10:30:00,44.69,44.7,44.62,44.66,8900.0,37.4185,37.4268,37.3599,37.3934,8900.0
2009-12-18 10:35:00,44.67,44.69,44.62,44.65,25700.0,37.4017,37.4185,37.3599,37.385,25700.0
2009-12-18 10:40:00,44.65,44.66,44.52,44.52,28800.0,37.385,37.3934,37.2761,37.2761,28800.0
2009-12-18 10:45:00,44.52,44.52,44.36,44.36,20600.0,37.2761,37.2761,37.1422,37.1422,20600.0
2009-12-18 10:50:00,44.36,44.39,44.3,44.35,24300.0,37.1422,37.1673,37.0919,37.1338,24300.0
2009-12-18 10:55:00,44.36,44.36,44.27,44.27,21100.0,37.1422,37.1422,37.0668,37.0668,21100.0
2009-12-18 11:00:00,44.28,44.48,44.28,44.48,15400.0,37.0752,37.2426,37.0752,37.2426,15400.0
2009-12-18 11:05:00,44.48,44.5,44.35,44.37,19000.0,37.2426,37.2594,37.1338,37.1505,19000.0
2009-12-18 11:10:00,44.37,44.42,44.33,44.41,10000.0,37.1505,37.1924,37.117,37.184,10000.0
2009-12-18 11:15:00,44.41,44.41,44.26,44.3,11100.0,37.184,37.184,37.0584,37.0919,11100.0
2009-12-18 11:20:00,44.3,44.34,44.27,44.34,4600.0,37.0919,37.1254,37.0668,37.1254,4600.0
2009-12-18 11:25:00,44.32,44.43,44.32,44.42,14200.0,37.1087,37.2008,37.1087,37.1924,14200.0
2009-12-18 11:30:00,44.42,44.51,44.42,44.51,7200.0,37.1924,37.2678,37.1924,37.2678,7200.0
2009-12-18 11:35:00,44.5,44.53,44.44,44.48,7100.0,37.2594,37.2845,37.2091,37.2426,7100.0
2009-12-18 11:40:00,44.48,44.48,44.42,44.43,4100.0,37.2426,37.2426,37.1924,37.2008,4100.0
2009-12-18 11:45:00,44.44,44.5,44.42,44.5,11100.0,37.2091,37.2594,37.1924,37.2594,11100.0
2009-12-18 11:50:00,44.51,44.55,44.49,44.54,9300.0,37.2678,37.3013,37.251,37.2929,9300.0
2009-12-18 11:55:00,44.54,44.57,44.54,44.55,7400.0,37.2929,37.318,37.2929,37.3013,7400.0
2009-12-18 12:00:00,44.55,44.55,44.5,44.52,4500.0,37.3013,37.3013,37.2594,37.2761,4500.0
2009-12-18 12:05:00,44.51,44.53,44.5,44.52,5700.0,37.2678,37.2845,37.2594,37.2761,5700.0
2009-12-18 12:10:00,44.53,44.6,44.53,44.6,7900.0,37.2845,37.3431,37.2845,37.3431,7900.0
2009-12-18 12:15:00,44.6,44.65,44.6,44.65,6700.0,37.3431,37.385,37.3431,37.385,6700.0
2009-12-18 12:20:00,44.65,44.7,44.64,44.69,4200.0,37.385,37.4268,37.3766,37.4185,4200.0
2009-12-18 12:25:00,44.69,44.69,44.65,44.65,11200.0,37.4185,37.4185,37.385,37.385,11200.0
2009-12-18 12:30:00,44.65,44.65,44.6,44.61,5800.0,37.385,37.385,37.3431,37.3515,5800.0
2009-12-18 12:35:00,44.61,44.74,44.6,44.72,22000.0,37.3515,37.4603,37.3431,37.4436,22000.0
2009-12-18 12:40:00,44.74,44.74,44.68,44.69,7400.0,37.4603,37.4603,37.4101,37.4185,7400.0
2009-12-18 12:45:00,44.73,44.75,44.73,44.74,4400.0,37.452,37.4687,37.452,37.4603,4400.0
2009-12-18 12:50:00,44.74,44.75,44.72,44.73,10400.0,37.4603,37.4687,37.4436,37.452,10400.0
2009-12-18 12:55:00,44.73,44.74,44.69,44.69,4700.0,37.452,37.4603,37.4185,37.4185,4700.0
2009-12-18 13:00:00,44.7,44.7,44.67,44.67,5200.0,37.4268,37.4268,37.4017,37.4017,5200.0
2009-12-18 13:05:00,44.68,44.68,44.67,44.67,3100.0,37.4101,37.4101,37.4017,37.4017,3100.0
2009-12-18 13:10:00,44.67,44.73,44.65,44.66,13300.0,37.4017,37.452,37.385,37.3934,13300.0
2009-12-18 13:15:00,44.66,44.67,44.59,44.63,12800.0,37.3934,37.4017,37.3347,37.3682,12800.0
2009-12-18 13:20:00,44.65,44.75,44.62,44.74,20100.0,37.385,37.4687,37.3599,37.4603,20100.0
2009-12-18 13:25:00,44.74,44.8,44.74,44.79,11900.0,37.4603,37.5106,37.4603,37.5022,11900.0
2009-12-18 13:30:00,44.79,44.81,44.78,44.8,3600.0,37.5022,37.5189,37.4938,37.5106,3600.0
2009-12-18 13:35:00,44.8,44.81,44.77,44.8,4100.0,37.5106,37.5189,37.4855,37.5106,4100.0
2009-12-18 13:40:00,44.79,44.82,44.79,44.82,4500.0,37.5022,37.5273,37.5022,37.5273,4500.0
2009-12-18 13:45:00,44.81,44.81,44.78,44.8,6400.0,37.5189,37.5189,37.4938,37.5106,6400.0
2009-12-18 13:50:00,44.79,44.8,44.71,44.72,6500.0,37.5022,37.5106,37.4352,37.4436,6500.0
2009-12-18 13:55:00,44.73,44.73,44.69,44.7,4200.0,37.452,37.452,37.4185,37.4268,4200.0
2009-12-18 14:00:00,44.71,44.72,44.67,44.7,6500.0,37.4352,37.4436,37.4017,37.4268,6500.0
2009-12-18 14:05:00,44.71,44.75,44.71,44.74,3400.0,37.4352,37.4687,37.4352,37.4603,3400.0
2009-12-18 14:10:00,44.75,44.77,44.66,44.66,7800.0,37.4687,37.4855,37.3934,37.3934,7800.0
2009-12-18 14:15:00,44.66,44.71,44.66,44.71,3700.0,37.3934,37.4352,37.3934,37.4352,3700.0
2009-12-18 14:20:00,44.7,44.72,44.68,44.68,8100.0,37.4268,37.4436,37.4101,37.4101,8100.0
2009-12-18 14:25:00,44.68,44.7,44.65,44.7,4700.0,37.4101,37.4268,37.385,37.4268,4700.0
2009-12-18 14:30:00,44.69,44.7,44.68,44.69,3400.0,37.4185,37.4268,37.4101,37.4185,3400.0
2009-12-18 14:35:00,44.7,44.73,44.69,44.73,7300.0,37.4268,37.452,37.4185,37.452,7300.0
2009-12-18 14:40:00,44.74,44.76,44.73,44.74,4200.0,37.4603,37.4771,37.452,37.4603,4200.0
2009-12-18 14:45:00,44.74,44.75,44.71,44.72,8400.0,37.4603,37.4687,37.4352,37.4436,8400.0
2009-12-18 14:50:00,44.72,44.72,44.67,44.68,12400.0,37.4436,37.4436,37.4017,37.4101,12400.0
2009-12-18 14:55:00,44.69,44.73,44.69,44.72,6400.0,37.4185,37.452,37.4185,37.4436,6400.0
2009-12-18 15:00:00,44.72,44.74,44.7,44.7,11300.0,37.4436,37.4603,37.4268,37.4268,11300.0
2009-12-18 15:05:00,44.7,44.72,44.67,44.67,6400.0,37.4268,37.4436,37.4017,37.4017,6400.0
2009-12-18 15:10:00,44.67,44.71,44.67,44.7,5900.0,37.4017,37.4352,37.4017,37.4268,5900.0
2009-12-18 15:15:00,44.69,44.7,44.64,44.7,12200.0,37.4185,37.4268,37.3766,37.4268,12200.0
2009-12-18 15:20:00,44.7,44.71,44.66,44.68,19500.0,37.4268,37.4352,37.3934,37.4101,19500.0
2009-12-18 15:25:00,44.68,44.71,44.67,44.69,19700.0,37.4101,37.4352,37.4017,37.4185,19700.0
2009-12-18 15:30:00,44.7,44.7,44.6,44.66,18500.0,37.4268,37.4268,37.3431,37.3934,18500.0
2009-12-18 15:35:00,44.67,44.7,44.62,44.62,20900.0,37.4017,37.4268,37.3599,37.3599,20900.0
2009-12-18 15:40:00,44.61,44.74,44.6,44.74,62200.0,37.3515,37.4603,37.3431,37.4603,62200.0
2009-12-18 15:45:00,44.73,44.76,44.72,44.74,32400.0,37.452,37.4771,37.4436,37.4603,32400.0
2009-12-18 15:50:00,44.74,44.77,44.65,44.72,47900.0,37.4603,37.4855,37.385,37.4436,47900.0
2009-12-18 15:55:00,44.73,44.74,44.69,44.74,47600.0,37.452,37.4603,37.4185,37.4603,47600.0
2009-12-21 09:30:00,44.72,44.91,44.63,44.89,17200.0,37.4436,37.6027,37.3682,37.5859,17200.0
2009-12-21 09:35:00,44.89,45.0,44.88,44.95,15200.0,37.5859,37.678,37.5776,37.6362,15200.0
2009-12-21 09:40:00,44.93,44.97,44.84,44.85,12100.0,37.6194,37.6529,37.5441,37.5524,12100.0
2009-12-21 09:45:00,44.85,44.9,44.72,44.74,12300.0,37.5524,37.5943,37.4436,37.4603,12300.0
2009-12-21 09:50:00,44.75,44.75,44.63,44.65,9600.0,37.4687,37.4687,37.3682,37.385,9600.0
2009-12-21 09:55:00,44.65,44.74,44.65,44.74,5000.0,37.385,37.4603,37.385,37.4603,5000.0
2009-12-21 10:00:00,44.73,44.92,44.68,44.91,22900.0,37.452,37.611,37.4101,37.6027,22900.0
2009-12-21 10:05:00,44.91,44.92,44.88,44.91,7500.0,37.6027,37.611,37.5776,37.6027,7500.0
2009-12-21 10:10:00,44.91,44.94,44.9,44.91,8700.0,37.6027,37.6278,37.5943,37.6027,8700.0
2009-12-21 10:15:00,44.92,44.92,44.86,44.87,10000.0,37.611,37.611,37.5608,37.5692,10000.0
2009-12-21 10:20:00,44.88,44.9,44.85,44.88,3800.0,37.5776,37.5943,37.5524,37.5776,3800.0
2009-12-21 10:25:00,44.88,44.89,44.83,44.87,6000.0,37.5776,37.5859,37.5357,37.5692,6000.0
2009-12-21 10:30:00,44.87,44.94,44.86,44.91,11000.0,37.5692,37.6278,37.5608,37.6027,11000.0
2009-12-21 10:35:00,44.92,44.95,44.89,44.95,11700.0,37.611,37.6362,37.5859,37.6362,11700.0
2009-12-21 10:40:00,44.95,45.0,44.93,45.0,16800.0,37.6362,37.678,37.6194,37.678,16800.0
2009-12-21 10:45:00,44.99,44.99,44.93,44.95,9300.0,37.6697,37.6697,37.6194,37.6362,9300.0
2009-12-21 10:50:00,44.94,44.96,44.93,44.96,2200.0,37.6278,37.6445,37.6194,37.6445,2200.0
2009-12-21 10:55:00,44.95,44.98,44.94,44.98,2800.0,37.6362,37.6613,37.6278,37.6613,2800.0
2009-12-21 11:00:00,44.97,45.01,44.96,45.01,17100.0,37.6529,37.6864,37.6445,37.6864,17100.0
2009-12-21 11:05:00,45.0,45.04,45.0,45.01,7000.0,37.678,37.7115,37.678,37.6864,7000.0
2009-12-21 11:10:00,45.01,45.04,45.0,45.04,2800.0,37.6864,37.7115,37.678,37.7115,2800.0
2009-12-21 11:15:00,45.02,45.03,45.01,45.03,4900.0,37.6948,37.7031,37.6864,37.7031,4900.0
2009-12-21 11:20:00,45.03,45.08,45.03,45.06,11500.0,37.7031,37.745,37.7031,37.7283,11500.0
2009-12-21 11:25:00,45.07,45.08,45.06,45.07,3900.0,37.7366,37.745,37.7283,37.7366,3900.0
2009-12-21 11:30:00,45.06,45.07,45.02,45.04,11100.0,37.7283,37.7366,37.6948,37.7115,11100.0
2009-12-21 11:35:00,45.04,45.08,45.04,45.08,5100.0,37.7115,37.745,37.7115,37.745,5100.0
2009-12-21 11:40:00,45.09,45.09,44.98,44.99,25200.0,37.7534,37.7534,37.6613,37.6697,25200.0
2009-12-21 11:45:00,44.98,45.0,44.98,44.99,5200.0,37.6613,37.678,37.6613,37.6697,5200.0
2009-12-21 11:50:00,44.99,45.0,44.98,44.99,2800.0,37.6697,37.678,37.6613,37.6697,2800.0
2009-12-21 11:55:00,44.99,45.0,44.98,44.99,2100.0,37.6697,37.678,37.6613,37.6697,2100.0
2009-12-21 12:00:00,44.98,45.0,44.98,44.99,5500.0,37.6613,37.678,37.6613,37.6697,5500.0
2009-12-21 12:05:00,45.0,45.09,44.98,45.07,16700.0,37.678,37.7534,37.6613,37.7366,16700.0
2009-12-21 12:10:00,45.07,45.1,45.07,45.09,2200.0,37.7366,37.7618,37.7366,37.7534,2200.0
2009-12-21 12:15:00,45.1,45.1,45.07,45.09,11800.0,37.7618,37.7618,37.7366,37.7534,11800.0
2009-12-21 12:20:00,45.07,45.09,45.04,45.04,6800.0,37.7366,37.7534,37.7115,37.7115,6800.0
2009-12-21 12:25:00,45.04,45.04,44.98,44.98,3600.0,37.7115,37.7115,37.6613,37.6613,3600.0
2009-12-21 12:30:00,44.97,45.0,44.96,44.96,4300.0,37.6529,37.678,37.6445,37.6445,4300.0
2009-12-21 12:35:00,44.96,44.97,44.94,44.95,2400.0,37.6445,37.6529,37.6278,37.6362,2400.0
2009-12-21 12:40:00,44.95,44.95,44.92,44.92,4700.0,37.6362,37.6362,37.611,37.611,4700.0
2009-12-21 12:45:00,44.92,44.92,44.88,44.88,3100.0,37.611,37.611,37.5776,37.5776,3100.0
2009-12-21 12:50:00,44.88,44.89,44.87,44.88,6000.0,37.5776,37.5859,37.5692,37.5776,6000.0
2009-12-21 12:55:00,44.89,44.9,44.88,44.89,3300.0,37.5859,37.5943,37.5776,37.5859,3300.0
2009-12-21 13:00:00,44.89,44.9,44.89,44.89,900.0,37.5859,37.5943,37.5859,37.5859,900.0
2009-12-21 13:05:00,44.89,44.9,44.89,44.89,3300.0,37.5859,37.5943,37.5859,37.5859,3300.0
2009-12-21 13:10:00,44.9,44.9,44.82,44.82,17500.0,37.5943,37.5943,37.5273,37.5273,17500.0
2009-12-21 13:15:00,44.82,44.82,44.77,44.78,10100.0,37.5273,37.5273,37.4855,37.4938,10100.0
2009-12-21 13:20:00,44.78,44.82,44.78,44.81,4800.0,37.4938,37.5273,37.4938,37.5189,4800.0
2009-12-21 13:25:00,44.81,44.82,44.81,44.81,1900.0,37.5189,37.5273,37.5189,37.5189,1900.0
2009-12-21 13:30:00,44.82,44.82,44.81,44.82,1700.0,37.5273,37.5273,37.5189,37.5273,1700.0
2009-12-21 13:35:00,44.83,44.84,44.83,44.84,2600.0,37.5357,37.5441,37.5357,37.5441,2600.0
2009-12-21 13:40:00,44.84,44.84,44.83,44.84,10300.0,37.5441,37.5441,37.5357,37.5441,10300.0
2009-12-21 13:45:00,44.83,44.84,44.83,44.83,3200.0,37.5357,37.5441,37.5357,37.5357,3200.0
2009-12-21 13:50:00,44.84,44.85,44.83,44.84,6300.0,37.5441,37.5524,37.5357,37.5441,6300.0
2009-12-21 13:55:00,44.85,44.85,44.83,44.84,5000.0,37.5524,37.5524,37.5357,37.5441,5000.0
2009-12-21 14:00:00,44.85,44.85,44.84,44.84,5500.0,37.5524,37.5524,37.5441,37.5441,5500.0
2009-12-21 14:05:00,44.85,44.89,44.84,44.89,6300.0,37.5524,37.5859,37.5441,37.5859,6300.0
2009-12-21 14:10:00,44.9,44.92,44.9,44.92,2800.0,37.5943,37.611,37.5943,37.611,2800.0
2009-12-21 14:15:00,44.91,44.94,44.91,44.93,4400.0,37.6027,37.6278,37.6027,37.6194,4400.0
2009-12-21 14:20:00,44.94,44.95,44.87,44.88,29800.0,37.6278,37.6362,37.5692,37.5776,29800.0
2009-12-21 14:25:00,44.87,44.88,44.85,44.86,3500.0,37.5692,37.5776,37.5524,37.5608,3500.0
2009-12-21 14:30:00,44.86,44.87,44.86,44.87,1900.0,37.5608,37.5692,37.5608,37.5692,1900.0
2009-12-21 14:35:00,44.87,44.88,44.86,44.88,2100.0,37.5692,37.5776,37.5608,37.5776,2100.0
2009-12-21 14:40:00,44.88,44.9,44.86,44.87,12900.0,37.5776,37.5943,37.5608,37.5692,12900.0
2009-12-21 14:45:00,44.88,44.88,44.84,44.86,3200.0,37.5776,37.5776,37.5441,37.5608,3200.0
2009-12-21 14:50:00,44.85,44.88,44.85,44.87,2300.0,37.5524,37.5776,37.5524,37.5692,2300.0
2009-12-21 14:55:00,44.87,44.9,44.87,44.87,6300.0,37.5692,37.5943,37.5692,37.5692,6300.0
2009-12-21 15:00:00,44.87,44.87,44.84,44.85,7300.0,37.5692,37.5692,37.5441,37.5524,7300.0
2009-12-21 15:05:00,44.85,44.92,44.85,44.9,18700.0,37.5524,37.611,37.5524,37.5943,18700.0
2009-12-21 15:10:00,44.91,44.92,44.89,44.9,16900.0,37.6027,37.611,37.5859,37.5943,16900.0
2009-12-21 15:15:00,44.89,44.89,44.85,44.85,5200.0,37.5859,37.5859,37.5524,37.5524,5200.0
2009-12-21 15:20:00,44.85,44.86,44.84,44.85,9900.0,37.5524,37.5608,37.5441,37.5524,9900.0
2009-12-21 15:25:00,44.85,44.86,44.85,44.85,1900.0,37.5524,37.5608,37.5524,37.5524,1900.0
2009-12-21 15:30:00,44.85,44.86,44.84,44.84,6800.0,37.5524,37.5608,37.5441,37.5441,6800.0
2009-12-21 15:35:00,44.83,44.86,44.83,44.85,12700.0,37.5357,37.5608,37.5357,37.5524,12700.0
2009-12-21 15:40:00,44.85,44.87,44.82,44.82,15400.0,37.5524,37.5692,37.5273,37.5273,15400.0
2009-12-21 15:45:00,44.82,44.84,44.8,44.8,20200.0,37.5273,37.5441,37.5106,37.5106,20200.0
2009-12-21 15:50:00,44.81,44.88,44.8,44.88,24900.0,37.5189,37.5776,37.5106,37.5776,24900.0
2009-12-21 15:55:00,44.87,44.88,44.83,44.84,27400.0,37.5692,37.5776,37.5357,37.5441,27400.0
2009-12-22 09:30:00,44.85,44.99,44.84,44.94,13700.0,37.5524,37.6697,37.5441,37.6278,13700.0
2009-12-22 09:35:00,44.92,45.12,44.89,45.08,18200.0,37.611,37.7785,37.5859,37.745,18200.0
2009-12-22 09:40:00,45.05,45.05,44.93,44.93,7100.0,37.7199,37.7199,37.6194,37.6194,7100.0
2009-12-22 09:45:00,44.89,44.89,44.82,44.85,5400.0,37.5859,37.5859,37.5273,37.5524,5400.0
2009-12-22 09:50:00,44.86,44.96,44.86,44.92,7300.0,37.5608,37.6445,37.5608,37.611,7300.0
2009-12-22 09:55:00,44.93,44.99,44.89,44.89,7600.0,37.6194,37.6697,37.5859,37.5859,7600.0
2009-12-22 10:00:00,44.91,45.02,44.86,44.91,11000.0,37.6027,37.6948,37.5608,37.6027,11000.0
2009-12-22 10:05:00,44.9,45.01,44.89,45.01,10900.0,37.5943,37.6864,37.5859,37.6864,10900.0
2009-12-22 10:10:00,45.0,45.03,44.94,44.95,7000.0,37.678,37.7031,37.6278,37.6362,7000.0
2009-12-22 10:15:00,44.94,44.97,44.83,44.84,29100.0,37.6278,37.6529,37.5357,37.5441,29100.0
2009-12-22 10:20:00,44.83,44.89,44.79,44.89,17500.0,37.5357,37.5859,37.5022,37.5859,17500.0
2009-12-22 10:25:00,44.89,44.92,44.85,44.85,10200.0,37.5859,37.611,37.5524,37.5524,10200.0
2009-12-22 10:30:00,44.86,44.86,44.77,44.77,12100.0,37.5608,37.5608,37.4855,37.4855,12100.0
2009-12-22 10:35:00,44.77,44.85,44.77,44.83,12400.0,37.4855,37.5524,37.4855,37.5357,12400.0
2009-12-22 10:40:00,44.81,44.84,44.78,44.84,16000.0,37.5189,37.5441,37.4938,37.5441,16000.0
2009-12-22 10:45:00,44.83,44.84,44.8,44.81,24500.0,37.5357,37.5441,37.5106,37.5189,24500.0
2009-12-22 10:50:00,44.81,44.86,44.81,44.83,8500.0,37.5189,37.5608,37.5189,37.5357,8500.0
2009-12-22 10:55:00,44.84,44.86,44.83,44.83,6800.0,37.5441,37.5608,37.5357,37.5357,6800.0
2009-12-22 11:00:00,44.83,44.83,44.71,44.71,9300.0,37.5357,37.5357,37.4352,37.4352,9300.0
2009-12-22 11:05:00,44.73,44.8,44.73,44.8,2800.0,37.452,37.5106,37.452,37.5106,2800.0
2009-12-22 11:10:00,44.79,44.79,44.76,44.77,4200.0,37.5022,37.5022,37.4771,37.4855,4200.0
2009-12-22 11:15:00,44.77,44.78,44.74,44.76,10400.0,37.4855,37.4938,37.4603,37.4771,10400.0
2009-12-22 11:20:00,44.74,44.75,44.72,44.73,5600.0,37.4603,37.4687,37.4436,37.452,5600.0
2009-12-22 11:25:00,44.73,44.73,44.71,44.73,3200.0,37.452,37.452,37.4352,37.452,3200.0
2009-12-22 11:30:00,44.72,44.73,44.65,44.68,11900.0,37.4436,37.452,37.385,37.4101,11900.0
2009-12-22 11:35:00,44.68,44.73,44.67,44.73,4700.0,37.4101,37.452,37.4017,37.452,4700.0
2009-12-22 11:40:00,44.73,44.74,44.71,44.72,10700.0,37.452,37.4603,37.4352,37.4436,10700.0
2009-12-22 11:45:00,44.73,44.73,44.72,44.72,2700.0,37.452,37.452,37.4436,37.4436,2700.0
2009-12-22 11:50:00,44.72,44.73,44.67,44.67,9900.0,37.4436,37.452,37.4017,37.4017,9900.0
2009-12-22 11:55:00,44.67,44.68,44.65,44.66,15100.0,37.4017,37.4101,37.385,37.3934,15100.0
2009-12-22 12:00:00,44.66,44.68,44.65,44.68,6000.0,37.3934,37.4101,37.385,37.4101,6000.0
2009-12-22 12:05:00,44.68,44.75,44.68,44.74,3400.0,37.4101,37.4687,37.4101,37.4603,3400.0
2009-12-22 12:10:00,44.75,44.77,44.75,44.77,900.0,37.4687,37.4855,37.4687,37.4855,900.0
2009-12-22 12:15:00,44.76,44.76,44.75,44.75,4600.0,37.4771,37.4771,37.4687,37.4687,4600.0
2009-12-22 12:20:00,44.75,44.76,44.71,44.72,9500.0,37.4687,37.4771,37.4352,37.4436,9500.0
2009-12-22 12:25:00,44.72,44.76,44.72,44.76,6100.0,37.4436,37.4771,37.4436,37.4771,6100.0
2009-12-22 12:30:00,44.77,44.8,44.77,44.79,5200.0,37.4855,37.5106,37.4855,37.5022,5200.0
2009-12-22 12:35:00,44.8,44.82,44.8,44.8,3000.0,37.5106,37.5273,37.5106,37.5106,3000.0
2009-12-22 12:40:00,44.81,44.82,44.8,44.8,4200.0,37.5189,37.5273,37.5106,37.5106,4200.0
2009-12-22 12:45:00,44.8,44.8,44.75,44.76,19400.0,37.5106,37.5106,37.4687,37.4771,19400.0
2009-12-22 12:50:00,44.76,44.79,44.75,44.78,5800.0,37.4771,37.5022,37.4687,37.4938,5800.0
2009-12-22 12:55:00,44.78,44.79,44.77,44.77,3000.0,37.4938,37.5022,37.4855,37.4855,3000.0
2009-12-22 13:00:00,44.78,44.83,44.78,44.83,4900.0,37.4938,37.5357,37.4938,37.5357,4900.0
2009-12-22 13:05:00,44.88,44.9,44.86,44.87,12100.0,37.5776,37.5943,37.5608,37.5692,12100.0
2009-12-22 13:10:00,44.87,44.87,44.84,44.84,7000.0,37.5692,37.5692,37.5441,37.5441,7000.0
2009-12-22 13:15:00,44.84,44.84,44.76,44.78,15500.0,37.5441,37.5441,37.4771,37.4938,15500.0
2009-12-22 13:20:00,44.78,44.84,44.78,44.79,12400.0,37.4938,37.5441,37.4938,37.5022,12400.0
2009-12-22 13:25:00,44.8,44.86,44.8,44.86,8400.0,37.5106,37.5608,37.5106,37.5608,8400.0
2009-12-22 13:30:00,44.86,44.87,44.78,44.84,19600.0,37.5608,37.5692,37.4938,37.5441,19600.0
2009-12-22 13:35:00,44.84,44.87,44.79,44.85,17600.0,37.5441,37.5692,37.5022,37.5524,17600.0
2009-12-22 13:40:00,44.85,44.86,44.78,44.78,20700.0,37.5524,37.5608,37.4938,37.4938,20700.0
2009-12-22 13:45:00,44.78,44.8,44.76,44.79,4100.0,37.4938,37.5106,37.4771,37.5022,4100.0
2009-12-22 13:50:00,44.78,44.82,44.77,44.78,8700.0,37.4938,37.5273,37.4855,37.4938,8700.0
2009-12-22 13:55:00,44.79,44.81,44.75,44.78,6500.0,37.5022,37.5189,37.4687,37.4938,6500.0
2009-12-22 14:00:00,44.77,44.77,44.71,44.74,9300.0,37.4855,37.4855,37.4352,37.4603,9300.0
2009-12-22 14:05:00,44.74,44.8,44.74,44.8,8100.0,37.4603,37.5106,37.4603,37.5106,8100.0
2009-12-22 14:10:00,44.8,44.81,44.79,44.8,3300.0,37.5106,37.5189,37.5022,37.5106,3300.0
2009-12-22 14:15:00,44.81,44.85,44.81,44.85,5500.0,37.5189,37.5524,37.5189,37.5524,5500.0
2009-12-22 14:20:00,44.85,44.86,44.78,44.78,14500.0,37.5524,37.5608,37.4938,37.4938,14500.0
2009-12-22 14:25:00,44.79,44.79,44.72,44.76,20600.0,37.5022,37.5022,37.4436,37.4771,20600.0
2009-12-22 14:30:00,44.75,44.75,44.7,44.72,5300.0,37.4687,37.4687,37.4268,37.4436,5300.0
2009-12-22 14:35:00,44.72,44.77,44.72,44.73,15300.0,37.4436,37.4855,37.4436,37.452,15300.0
2009-12-22 14:40:00,44.74,44.79,44.72,44.75,10500.0,37.4603,37.5022,37.4436,37.4687,10500.0
2009-12-22 14:45:00,44.75,44.75,44.71,44.72,18300.0,37.4687,37.4687,37.4352,37.4436,18300.0
2009-12-22 14:50:00,44.72,44.77,44.72,44.74,6200.0,37.4436,37.4855,37.4436,37.4603,6200.0
2009-12-22 14:55:00,44.73,44.8,44.71,44.77,22400.0,37.452,37.5106,37.4352,37.4855,22400.0
2009-12-22 15:00:00,44.74,44.77,44.7,44.75,15500.0,37.4603,37.4855,37.4268,37.4687,15500.0
2009-12-22 15:05:00,44.76,44.78,44.73,44.76,14700.0,37.4771,37.4938,37.452,37.4771,14700.0
2009-12-22 15:10:00,44.75,44.78,44.72,44.72,9600.0,37.4687,37.4938,37.4436,37.4436,9600.0
2009-12-22 15:15:00,44.72,44.75,44.71,44.72,15300.0,37.4436,37.4687,37.4352,37.4436,15300.0
2009-12-22 15:20:00,44.72,44.78,44.72,44.77,8900.0,37.4436,37.4938,37.4436,37.4855,8900.0
2009-12-22 15:25:00,44.78,44.79,44.77,44.78,8900.0,37.4938,37.5022,37.4855,37.4938,8900.0
2009-12-22 15:30:00,44.78,44.79,44.73,44.74,21500.0,37.4938,37.5022,37.452,37.4603,21500.0
2009-12-22 15:35:00,44.74,44.76,44.72,44.74,27500.0,37.4603,37.4771,37.4436,37.4603,27500.0
2009-12-22 15:40:00,44.74,44.75,44.7,44.71,31100.0,37.4603,37.4687,37.4268,37.4352,31100.0
2009-12-22 15:45:00,44.71,44.71,44.67,44.7,45600.0,37.4352,37.4352,37.4017,37.4268,45600.0
2009-12-22 15:50:00,44.7,44.71,44.68,44.71,48300.0,37.4268,37.4352,37.4101,37.4352,48300.0
2009-12-22 15:55:00,44.71,44.73,44.68,44.7,107000.0,37.4352,37.452,37.4101,37.4268,107000.0
2009-12-23 09:30:00,44.84,45.0,44.75,44.84,12700.0,37.5441,37.678,37.4687,37.5441,12700.0
2009-12-23 09:35:00,44.79,44.81,44.77,44.79,9200.0,37.5022,37.5189,37.4855,37.5022,9200.0
2009-12-23 09:40:00,44.77,44.78,44.71,44.72,5300.0,37.4855,37.4938,37.4352,37.4436,5300.0
2009-12-23 09:45:00,44.73,44.77,44.72,44.76,13500.0,37.452,37.4855,37.4436,37.4771,13500.0
2009-12-23 09:50:00,44.76,44.77,44.74,44.75,9500.0,37.4771,37.4855,37.4603,37.4687,9500.0
2009-12-23 09:55:00,44.76,44.76,44.71,44.71,14800.0,37.4771,37.4771,37.4352,37.4352,14800.0
2009-12-23 10:00:00,44.71,44.72,44.6,44.62,24900.0,37.4352,37.4436,37.3431,37.3599,24900.0
2009-12-23 10:05:00,44.63,44.69,44.63,44.67,15100.0,37.3682,37.4185,37.3682,37.4017,15100.0
2009-12-23 10:10:00,44.68,44.78,44.67,44.78,11200.0,37.4101,37.4938,37.4017,37.4938,11200.0
2009-12-23 10:15:00,44.78,44.83,44.77,44.78,9400.0,37.4938,37.5357,37.4855,37.4938,9400.0
2009-12-23 10:20:00,44.77,44.78,44.68,44.69,14000.0,37.4855,37.4938,37.4101,37.4185,14000.0
2009-12-23 10:25:00,44.69,44.69,44.59,44.59,20100.0,37.4185,37.4185,37.3347,37.3347,20100.0
2009-12-23 10:30:00,44.6,44.62,44.58,44.58,22800.0,37.3431,37.3599,37.3264,37.3264,22800.0
2009-12-23 10:35:00,44.58,44.65,44.57,44.63,13000.0,37.3264,37.385,37.318,37.3682,13000.0
2009-12-23 10:40:00,44.62,44.65,44.62,44.64,2900.0,37.3599,37.385,37.3599,37.3766,2900.0
2009-12-23 10:45:00,44.64,44.67,44.64,44.64,11800.0,37.3766,37.4017,37.3766,37.3766,11800.0
2009-12-23 10:50:00,44.63,44.63,44.59,44.59,6200.0,37.3682,37.3682,37.3347,37.3347,6200.0
2009-12-23 10:55:00,44.59,44.59,44.57,44.58,4900.0,37.3347,37.3347,37.318,37.3264,4900.0
2009-12-23 11:00:00,44.57,44.6,44.57,44.6,4900.0,37.318,37.3431,37.318,37.3431,4900.0
2009-12-23 11:05:00,44.59,44.67,44.59,44.66,7300.0,37.3347,37.4017,37.3347,37.3934,7300.0
2009-12-23 11:10:00,44.67,44.72,44.65,44.71,7500.0,37.4017,37.4436,37.385,37.4352,7500.0
2009-12-23 11:15:00,44.7,44.73,44.7,44.72,12700.0,37.4268,37.452,37.4268,37.4436,12700.0
2009-12-23 11:20:00,44.72,44.72,44.68,44.69,10400.0,37.4436,37.4436,37.4101,37.4185,10400.0
2009-12-23 11:25:00,44.68,44.69,44.65,44.65,3900.0,37.4101,37.4185,37.385,37.385,3900.0
2009-12-23 11:30:00,44.65,44.7,44.64,44.7,7700.0,37.385,37.4268,37.3766,37.4268,7700.0
2009-12-23 11:35:00,44.71,44.77,44.7,44.76,4100.0,37.4352,37.4855,37.4268,37.4771,4100.0
2009-12-23 11:40:00,44.77,44.78,44.76,44.77,5400.0,37.4855,37.4938,37.4771,37.4855,5400.0
2009-12-23 11:45:00,44.77,44.83,44.76,44.83,7400.0,37.4855,37.5357,37.4771,37.5357,7400.0
2009-12-23 11:50:00,44.83,44.89,44.83,44.89,6100.0,37.5357,37.5859,37.5357,37.5859,6100.0
2009-12-23 11:55:00,44.89,44.9,44.88,44.89,6500.0,37.5859,37.5943,37.5776,37.5859,6500.0
2009-12-23 12:00:00,44.89,44.9,44.86,44.86,9400.0,37.5859,37.5943,37.5608,37.5608,9400.0
2009-12-23 12:05:00,44.86,44.91,44.86,44.91,5600.0,37.5608,37.6027,37.5608,37.6027,5600.0
2009-12-23 12:10:00,44.9,44.93,44.9,44.92,7900.0,37.5943,37.6194,37.5943,37.611,7900.0
2009-12-23 12:15:00,44.9,44.96,44.9,44.95,19500.0,37.5943,37.6445,37.5943,37.6362,19500.0
2009-12-23 12:20:00,44.95,44.96,44.95,44.95,2400.0,37.6362,37.6445,37.6362,37.6362,2400.0
2009-12-23 12:25:00,44.95,44.98,44.95,44.98,5500.0,37.6362,37.6613,37.6362,37.6613,5500.0
2009-12-23 12:30:00,44.98,44.98,44.96,44.96,5000.0,37.6613,37.6613,37.6445,37.6445,5000.0
2009-12-23 12:35:00,44.97,44.97,44.96,44.97,3100.0,37.6529,37.6529,37.6445,37.6529,3100.0
2009-12-23 12:40:00,44.96,44.98,44.95,44.97,3500.0,37.6445,37.6613,37.6362,37.6529,3500.0
2009-12-23 12:45:00,44.98,45.0,44.97,44.99,3300.0,37.6613,37.678,37.6529,37.6697,3300.0
2009-12-23 12:50:00,44.99,45.11,44.99,45.07,28800.0,37.6697,37.7701,37.6697,37.7366,28800.0
2009-12-23 12:55:00,45.05,45.06,45.04,45.05,2700.0,37.7199,37.7283,37.7115,37.7199,2700.0
2009-12-23 13:00:00,45.05,45.05,45.03,45.05,3900.0,37.7199,37.7199,37.7031,37.7199,3900.0
2009-12-23 13:05:00,45.04,45.04,45.01,45.02,3200.0,37.7115,37.7115,37.6864,37.6948,3200.0
2009-12-23 13:10:00,45.0,45.0,44.98,44.99,3200.0,37.678,37.678,37.6613,37.6697,3200.0
2009-12-23 13:15:00,44.99,44.99,44.98,44.99,1200.0,37.6697,37.6697,37.6613,37.6697,1200.0
2009-12-23 13:20:00,44.98,45.01,44.96,44.96,11600.0,37.6613,37.6864,37.6445,37.6445,11600.0
2009-12-23 13:25:00,44.96,44.96,44.95,44.95,1400.0,37.6445,37.6445,37.6362,37.6362,1400.0
2009-12-23 13:30:00,44.96,44.99,44.94,44.94,18700.0,37.6445,37.6697,37.6278,37.6278,18700.0
2009-12-23 13:35:00,44.95,44.95,44.93,44.93,3100.0,37.6362,37.6362,37.6194,37.6194,3100.0
2009-12-23 13:40:00,44.94,44.94,44.93,44.94,3100.0,37.6278,37.6278,37.6194,37.6278,3100.0
2009-12-23 13:45:00,44.94,44.97,44.92,44.92,13600.0,37.6278,37.6529,37.611,37.611,13600.0
2009-12-23 13:50:00,44.91,44.93,44.91,44.93,2400.0,37.6027,37.6194,37.6027,37.6194,2400.0
2009-12-23 13:55:00,44.92,44.95,44.92,44.94,1700.0,37.611,37.6362,37.611,37.6278,1700.0
2009-12-23 14:00:00,44.95,44.96,44.95,44.96,4600.0,37.6362,37.6445,37.6362,37.6445,4600.0
2009-12-23 14:05:00,44.96,44.97,44.93,44.95,12800.0,37.6445,37.6529,37.6194,37.6362,12800.0
2009-12-23 14:10:00,44.95,44.96,44.95,44.96,5800.0,37.6362,37.6445,37.6362,37.6445,5800.0
2009-12-23 14:15:00,44.96,44.96,44.94,44.94,6200.0,37.6445,37.6445,37.6278,37.6278,6200.0
2009-12-23 14:20:00,44.94,44.95,44.92,44.92,11400.0,37.6278,37.6362,37.611,37.611,11400.0
2009-12-23 14:25:00,44.93,44.93,44.88,44.9,16700.0,37.6194,37.6194,37.5776,37.5943,16700.0
2009-12-23 14:30:00,44.91,44.92,44.88,44.91,7900.0,37.6027,37.611,37.5776,37.6027,7900.0
2009-12-23 14:35:00,44.9,44.93,44.88,44.92,11600.0,37.5943,37.6194,37.5776,37.611,11600.0
2009-12-23 14:40:00,44.92,44.92,44.9,44.9,2100.0,37.611,37.611,37.5943,37.5943,2100.0
2009-12-23 14:45:00,44.9,44.92,44.89,44.92,8400.0,37.5943,37.611,37.5859,37.611,8400.0
2009-12-23 14:50:00,44.91,44.91,44.89,44.91,6600.0,37.6027,37.6027,37.5859,37.6027,6600.0
2009-12-23 14:55:00,44.91,44.91,44.9,44.9,5000.0,37.6027,37.6027,37.5943,37.5943,5000.0
2009-12-23 15:00:00,44.9,44.92,44.89,44.91,4300.0,37.5943,37.611,37.5859,37.6027,4300.0
2009-12-23 15:05:00,44.92,44.92,44.89,44.9,8100.0,37.611,37.611,37.5859,37.5943,8100.0
2009-12-23 15:10:00,44.89,44.92,44.89,44.92,3400.0,37.5859,37.611,37.5859,37.611,3400.0
2009-12-23 15:15:00,44.91,44.93,44.91,44.93,11200.0,37.6027,37.6194,37.6027,37.6194,11200.0
2009-12-23 15:20:00,44.93,44.93,44.92,44.92,5400.0,37.6194,37.6194,37.611,37.611,5400.0
2009-12-23 15:25:00,44.92,44.93,44.89,44.9,9800.0,37.611,37.6194,37.5859,37.5943,9800.0
2009-12-23 15:30:00,44.89,44.9,44.83,44.85,10000.0,37.5859,37.5943,37.5357,37.5524,10000.0
2009-12-23 15:35:00,44.85,44.87,44.83,44.87,9700.0,37.5524,37.5692,37.5357,37.5692,9700.0
2009-12-23 15:40:00,44.86,44.94,44.86,44.89,22200.0,37.5608,37.6278,37.5608,37.5859,22200.0
2009-12-23 15:45:00,44.89,44.89,44.84,44.85,12300.0,37.5859,37.5859,37.5441,37.5524,12300.0
2009-12-23 15:50:00,44.85,44.91,44.85,44.89,31600.0,37.5524,37.6027,37.5524,37.5859,31600.0
2009-12-23 15:55:00,44.9,44.93,44.89,44.9,40000.0,37.5943,37.6194,37.5859,37.5943,40000.0
2009-12-24 09:30:00,45.06,45.08,44.93,45.07,53100.0,37.7283,37.745,37.6194,37.7366,53100.0
2009-12-24 09:35:00,45.07,45.15,45.05,45.08,17600.0,37.7366,37.8036,37.7199,37.745,17600.0
2009-12-24 09:40:00,45.14,45.2,45.12,45.2,5100.0,37.7953,37.8455,37.7785,37.8455,5100.0
2009-12-24 09:45:00,45.22,45.22,45.09,45.11,3800.0,37.8622,37.8622,37.7534,37.7701,3800.0
2009-12-24 09:50:00,45.12,45.13,45.09,45.1,4300.0,37.7785,37.7869,37.7534,37.7618,4300.0
2009-12-24 09:55:00,45.12,45.16,45.1,45.15,8800.0,37.7785,37.812,37.7618,37.8036,8800.0
2009-12-24 10:00:00,45.17,45.18,45.12,45.12,11500.0,37.8204,37.8287,37.7785,37.7785,11500.0
2009-12-24 10:05:00,45.1,45.14,45.05,45.14,18900.0,37.7618,37.7953,37.7199,37.7953,18900.0
2009-12-24 10:10:00,45.14,45.15,45.09,45.09,8200.0,37.7953,37.8036,37.7534,37.7534,8200.0
2009-12-24 10:15:00,45.1,45.1,45.09,45.1,10500.0,37.7618,37.7618,37.7534,37.7618,10500.0
2009-12-24 10:20:00,45.1,45.12,45.09,45.12,7900.0,37.7618,37.7785,37.7534,37.7785,7900.0
2009-12-24 10:25:00,45.12,45.19,45.12,45.16,7000.0,37.7785,37.8371,37.7785,37.812,7000.0
2009-12-24 10:30:00,45.15,45.16,45.1,45.11,6700.0,37.8036,37.812,37.7618,37.7701,6700.0
2009-12-24 10:35:00,45.11,45.12,45.04,45.11,16500.0,37.7701,37.7785,37.7115,37.7701,16500.0
2009-12-24 10:40:00,45.12,45.12,45.1,45.11,5200.0,37.7785,37.7785,37.7618,37.7701,5200.0
2009-12-24 10:45:00,45.12,45.13,45.1,45.1,4500.0,37.7785,37.7869,37.7618,37.7618,4500.0
2009-12-24 10:50:00,45.1,45.15,45.1,45.1,15400.0,37.7618,37.8036,37.7618,37.7618,15400.0
2009-12-24 10:55:00,45.1,45.12,45.08,45.11,7200.0,37.7618,37.7785,37.745,37.7701,7200.0
2009-12-24 11:00:00,45.12,45.12,45.1,45.1,3000.0,37.7785,37.7785,37.7618,37.7618,3000.0
2009-12-24 11:05:00,45.1,45.1,45.05,45.05,7700.0,37.7618,37.7618,37.7199,37.7199,7700.0
2009-12-24 11:10:00,45.04,45.06,45.01,45.04,3800.0,37.7115,37.7283,37.6864,37.7115,3800.0
2009-12-24 11:15:00,45.05,45.07,45.04,45.06,8300.0,37.7199,37.7366,37.7115,37.7283,8300.0
2009-12-24 11:20:00,45.07,45.09,45.05,45.07,11900.0,37.7366,37.7534,37.7199,37.7366,11900.0
2009-12-24 11:25:00,45.06,45.12,45.06,45.12,6500.0,37.7283,37.7785,37.7283,37.7785,6500.0
2009-12-24 11:30:00,45.12,45.14,45.12,45.13,2700.0,37.7785,37.7953,37.7785,37.7869,2700.0
2009-12-24 11:35:00,45.14,45.15,45.13,45.15,4200.0,37.7953,37.8036,37.7869,37.8036,4200.0
2009-12-24 11:40:00,45.14,45.2,45.13,45.19,11500.0,37.7953,37.8455,37.7869,37.8371,11500.0
2009-12-24 11:45:00,45.2,45.2,45.18,45.18,2500.0,37.8455,37.8455,37.8287,37.8287,2500.0
2009-12-24 11:50:00,45.17,45.18,45.16,45.17,3600.0,37.8204,37.8287,37.812,37.8204,3600.0
2009-12-24 11:55:00,45.17,45.17,45.14,45.14,1600.0,37.8204,37.8204,37.7953,37.7953,1600.0
2009-12-24 12:00:00,45.14,45.14,45.1,45.1,4800.0,37.7953,37.7953,37.7618,37.7618,4800.0
2009-12-24 12:05:00,45.1,45.11,45.09,45.1,3500.0,37.7618,37.7701,37.7534,37.7618,3500.0
2009-12-24 12:10:00,45.11,45.12,45.11,45.12,900.0,37.7701,37.7785,37.7701,37.7785,900.0
2009-12-24 12:15:00,45.11,45.11,45.09,45.11,5100.0,37.7701,37.7701,37.7534,37.7701,5100.0
2009-12-24 12:20:00,45.1,45.11,45.09,45.1,5000.0,37.7618,37.7701,37.7534,37.7618,5000.0
2009-12-24 12:25:00,45.11,45.11,45.1,45.11,2000.0,37.7701,37.7701,37.7618,37.7701,2000.0
2009-12-24 12:30:00,45.11,45.11,45.09,45.09,6900.0,37.7701,37.7701,37.7534,37.7534,6900.0
2009-12-24 12:35:00,45.1,45.15,45.1,45.15,20900.0,37.7618,37.8036,37.7618,37.8036,20900.0
2009-12-24 12:40:00,45.15,45.17,45.1,45.14,39100.0,37.8036,37.8204,37.7618,37.7953,39100.0
2009-12-24 12:45:00,45.13,45.18,45.12,45.15,5000.0,37.7869,37.8287,37.7785,37.8036,5000.0
2009-12-24 12:50:00,45.16,45.19,45.15,45.16,14700.0,37.812,37.8371,37.8036,37.812,14700.0
2009-12-24 12:55:00,45.15,45.22,45.12,45.22,15200.0,37.8036,37.8622,37.7785,37.8622,15200.0
2009-12-28 09:30:00,45.37,45.37,45.07,45.2,7700.0,37.9878,37.9878,37.7366,37.8455,7700.0
2009-12-28 09:35:00,45.29,45.35,45.24,45.24,5100.0,37.9208,37.9711,37.879,37.879,5100.0
2009-12-28 09:40:00,45.25,45.35,45.21,45.22,12800.0,37.8874,37.9711,37.8539,37.8622,12800.0
2009-12-28 09:45:00,45.22,45.27,45.22,45.22,8000.0,37.8622,37.9041,37.8622,37.8622,8000.0
2009-12-28 09:50:00,45.23,45.23,45.15,45.21,7600.0,37.8706,37.8706,37.8036,37.8539,7600.0
2009-12-28 09:55:00,45.2,45.2,45.11,45.11,11700.0,37.8455,37.8455,37.7701,37.7701,11700.0
2009-12-28 10:00:00,45.11,45.11,45.09,45.11,3500.0,37.7701,37.7701,37.7534,37.7701,3500.0
2009-12-28 10:05:00,45.11,45.11,45.09,45.11,5300.0,37.7701,37.7701,37.7534,37.7701,5300.0
2009-12-28 10:10:00,45.1,45.1,45.03,45.05,8900.0,37.7618,37.7618,37.7031,37.7199,8900.0
2009-12-28 10:15:00,45.04,45.04,45.0,45.02,3700.0,37.7115,37.7115,37.678,37.6948,3700.0
2009-12-28 10:20:00,45.04,45.04,44.99,45.01,6100.0,37.7115,37.7115,37.6697,37.6864,6100.0
2009-12-28 10:25:00,45.0,45.06,45.0,45.06,7200.0,37.678,37.7283,37.678,37.7283,7200.0
2009-12-28 10:30:00,45.07,45.08,45.06,45.08,3500.0,37.7366,37.745,37.7283,37.745,3500.0
2009-12-28 10:35:00,45.08,45.08,45.07,45.08,5500.0,37.745,37.745,37.7366,37.745,5500.0
2009-12-28 10:40:00,45.08,45.08,45.06,45.06,6800.0,37.745,37.745,37.7283,37.7283,6800.0
2009-12-28 10:45:00,45.05,45.05,45.02,45.04,3700.0,37.7199,37.7199,37.6948,37.7115,3700.0
2009-12-28 10:50:00,45.04,45.06,45.03,45.06,2300.0,37.7115,37.7283,37.7031,37.7283,2300.0
2009-12-28 10:55:00,45.06,45.11,45.05,45.11,4200.0,37.7283,37.7701,37.7199,37.7701,4200.0
2009-12-28 11:00:00,45.1,45.13,45.09,45.12,4700.0,37.7618,37.7869,37.7534,37.7785,4700.0
2009-12-28 11:05:00,45.12,45.16,45.12,45.15,5600.0,37.7785,37.812,37.7785,37.8036,5600.0
2009-12-28 11:10:00,45.14,45.17,45.14,45.16,5100.0,37.7953,37.8204,37.7953,37.812,5100.0
2009-12-28 11:15:00,45.15,45.19,45.15,45.18,3800.0,37.8036,37.8371,37.8036,37.8287,3800.0
2009-12-28 11:20:00,45.17,45.19,45.14,45.17,37400.0,37.8204,37.8371,37.7953,37.8204,37400.0
2009-12-28 11:25:00,45.17,45.17,45.16,45.17,2000.0,37.8204,37.8204,37.812,37.8204,2000.0
2009-12-28 11:30:00,45.17,45.21,45.17,45.21,3500.0,37.8204,37.8539,37.8204,37.8539,3500.0
2009-12-28 11:35:00,45.2,45.21,45.18,45.2,7400.0,37.8455,37.8539,37.8287,37.8455,7400.0
2009-12-28 11:40:00,45.2,45.24,45.2,45.24,2000.0,37.8455,37.879,37.8455,37.879,2000.0
2009-12-28 11:45:00,45.23,45.24,45.21,45.21,2600.0,37.8706,37.879,37.8539,37.8539,2600.0
2009-12-28 11:50:00,45.22,45.22,45.19,45.19,7500.0,37.8622,37.8622,37.8371,37.8371,7500.0
2009-12-28 11:55:00,45.19,45.19,45.13,45.17,6700.0,37.8371,37.8371,37.7869,37.8204,6700.0
2009-12-28 12:00:00,45.16,45.19,45.16,45.19,3200.0,37.812,37.8371,37.812,37.8371,3200.0
2009-12-28 12:05:00,45.18,45.18,45.16,45.16,3800.0,37.8287,37.8287,37.812,37.812,3800.0
2009-12-28 12:10:00,45.17,45.2,45.17,45.17,6400.0,37.8204,37.8455,37.8204,37.8204,6400.0
2009-12-28 12:15:00,45.19,45.19,45.15,45.15,4800.0,37.8371,37.8371,37.8036,37.8036,4800.0
2009-12-28 12:20:00,45.16,45.18,45.16,45.17,700.0,37.812,37.8287,37.812,37.8204,700.0
2009-12-28 12:25:00,45.18,45.21,45.18,45.19,1300.0,37.8287,37.8539,37.8287,37.8371,1300.0
2009-12-28 12:30:00,45.2,45.24,45.19,45.23,4200.0,37.8455,37.879,37.8371,37.8706,4200.0
2009-12-28 12:35:00,45.24,45.24,45.24,45.24,300.0,37.879,37.879,37.879,37.879,300.0
2009-12-28 12:40:00,45.24,45.27,45.24,45.26,5000.0,37.879,37.9041,37.879,37.8957,5000.0
2009-12-28 12:45:00,45.26,45.27,45.25,45.27,5900.0,37.8957,37.9041,37.8874,37.9041,5900.0
2009-12-28 12:50:00,45.27,45.27,45.26,45.26,1300.0,37.9041,37.9041,37.8957,37.8957,1300.0
2009-12-28 12:55:00,45.27,45.28,45.27,45.28,1400.0,37.9041,37.9125,37.9041,37.9125,1400.0
2009-12-28 13:00:00,45.29,45.31,45.28,45.3,5300.0,37.9208,37.9376,37.9125,37.9292,5300.0
2009-12-28 13:05:00,45.31,45.31,45.3,45.3,1100.0,37.9376,37.9376,37.9292,37.9292,1100.0
2009-12-28 13:10:00,45.31,45.32,45.3,45.31,1700.0,37.9376,37.946,37.9292,37.9376,1700.0
2009-12-28 13:15:00,45.32,45.34,45.31,45.32,6900.0,37.946,37.9627,37.9376,37.946,6900.0
2009-12-28 13:20:00,45.32,45.33,45.32,45.32,2400.0,37.946,37.9543,37.946,37.946,2400.0
2009-12-28 13:25:00,45.33,45.35,45.32,45.34,2000.0,37.9543,37.9711,37.946,37.9627,2000.0
2009-12-28 13:30:00,45.33,45.34,45.31,45.32,2800.0,37.9543,37.9627,37.9376,37.946,2800.0
2009-12-28 13:35:00,45.31,45.34,45.31,45.31,7800.0,37.9376,37.9627,37.9376,37.9376,7800.0
2009-12-28 13:40:00,45.31,45.32,45.28,45.28,4600.0,37.9376,37.946,37.9125,37.9125,4600.0
2009-12-28 13:45:00,45.28,45.29,45.24,45.25,9700.0,37.9125,37.9208,37.879,37.8874,9700.0
2009-12-28 13:50:00,45.25,45.29,45.25,45.29,1900.0,37.8874,37.9208,37.8874,37.9208,1900.0
2009-12-28 13:55:00,45.29,45.29,45.25,45.26,9700.0,37.9208,37.9208,37.8874,37.8957,9700.0
2009-12-28 14:00:00,45.27,45.29,45.23,45.23,7900.0,37.9041,37.9208,37.8706,37.8706,7900.0
2009-12-28 14:05:00,45.22,45.22,45.18,45.21,8700.0,37.8622,37.8622,37.8287,37.8539,8700.0
2009-12-28 14:10:00,45.2,45.21,45.1,45.12,23200.0,37.8455,37.8539,37.7618,37.7785,23200.0
2009-12-28 14:15:00,45.12,45.12,45.05,45.05,10000.0,37.7785,37.7785,37.7199,37.7199,10000.0
2009-12-28 14:20:00,45.05,45.07,45.02,45.03,6600.0,37.7199,37.7366,37.6948,37.7031,6600.0
2009-12-28 14:25:00,45.03,45.05,45.03,45.03,3700.0,37.7031,37.7199,37.7031,37.7031,3700.0
2009-12-28 14:30:00,45.05,45.1,45.05,45.09,4600.0,37.7199,37.7618,37.7199,37.7534,4600.0
2009-12-28 14:35:00,45.09,45.11,45.09,45.1,2500.0,37.7534,37.7701,37.7534,37.7618,2500.0
2009-12-28 14:40:00,45.1,45.1,45.07,45.08,4100.0,37.7618,37.7618,37.7366,37.745,4100.0
2009-12-28 14:45:00,45.09,45.1,45.09,45.1,3400.0,37.7534,37.7618,37.7534,37.7618,3400.0
2009-12-28 14:50:00,45.09,45.1,45.07,45.1,3100.0,37.7534,37.7618,37.7366,37.7618,3100.0
2009-12-28 14:55:00,45.09,45.11,45.07,45.11,12100.0,37.7534,37.7701,37.7366,37.7701,12100.0
2009-12-28 15:00:00,45.1,45.11,45.1,45.1,1000.0,37.7618,37.7701,37.7618,37.7618,1000.0
2009-12-28 15:05:00,45.1,45.14,45.1,45.12,9800.0,37.7618,37.7953,37.7618,37.7785,9800.0
2009-12-28 15:10:00,45.14,45.15,45.13,45.13,4000.0,37.7953,37.8036,37.7869,37.7869,4000.0
2009-12-28 15:15:00,45.14,45.15,45.13,45.15,1800.0,37.7953,37.8036,37.7869,37.8036,1800.0
2009-12-28 15:20:00,45.14,45.17,45.14,45.15,3600.0,37.7953,37.8204,37.7953,37.8036,3600.0
2009-12-28 15:25:00,45.15,45.15,45.1,45.13,12800.0,37.8036,37.8036,37.7618,37.7869,12800.0
2009-12-28 15:30:00,45.14,45.2,45.14,45.19,11900.0,37.7953,37.8455,37.7953,37.8371,11900.0
2009-12-28 15:35:00,45.19,45.2,45.11,45.11,16700.0,37.8371,37.8455,37.7701,37.7701,16700.0
2009-12-28 15:40:00,45.11,45.13,45.08,45.13,17700.0,37.7701,37.7869,37.745,37.7869,17700.0
2009-12-28 15:45:00,45.13,45.15,45.12,45.15,10100.0,37.7869,37.8036,37.7785,37.8036,10100.0
2009-12-28 15:50:00,45.15,45.26,45.14,45.25,23000.0,37.8036,37.8957,37.7953,37.8874,23000.0
2009-12-28 15:55:00,45.24,45.25,45.22,45.23,30900.0,37.879,37.8874,37.8622,37.8706,30900.0
2009-12-29 09:30:00,45.34,45.37,45.26,45.32,5700.0,37.9627,37.9878,37.8957,37.946,5700.0
2009-12-29 09:35:00,45.32,45.4,45.32,45.36,1700.0,37.946,38.0129,37.946,37.9795,1700.0
2009-12-29 09:40:00,45.38,45.41,45.24,45.24,8300.0,37.9962,38.0213,37.879,37.879,8300.0
2009-12-29 09:45:00,45.24,45.3,45.24,45.27,2200.0,37.879,37.9292,37.879,37.9041,2200.0
2009-12-29 09:50:00,45.27,45.3,45.26,45.29,4000.0,37.9041,37.9292,37.8957,37.9208,4000.0
2009-12-29 09:55:00,45.27,45.3,45.26,45.26,7700.0,37.9041,37.9292,37.8957,37.8957,7700.0
2009-12-29 10:00:00,45.27,45.28,45.26,45.26,1700.0,37.9041,37.9125,37.8957,37.8957,1700.0
2009-12-29 10:05:00,45.26,45.42,45.24,45.41,12700.0,37.8957,38.0297,37.879,38.0213,12700.0
2009-12-29 10:10:00,45.42,45.45,45.42,45.42,2000.0,38.0297,38.0548,38.0297,38.0297,2000.0
2009-12-29 10:15:00,45.44,45.45,45.44,45.45,3500.0,38.0464,38.0548,38.0464,38.0548,3500.0
2009-12-29 10:20:00,45.45,45.47,45.44,45.47,2000.0,38.0548,38.0716,38.0464,38.0716,2000.0
2009-12-29 10:25:00,45.46,45.48,45.46,45.47,4000.0,38.0632,38.0799,38.0632,38.0716,4000.0
2009-12-29 10:30:00,45.47,45.49,45.47,45.48,2500.0,38.0716,38.0883,38.0716,38.0799,2500.0
2009-12-29 10:35:00,45.47,45.47,45.4,45.4,6700.0,38.0716,38.0716,38.0129,38.0129,6700.0
2009-12-29 10:40:00,45.4,45.4,45.32,45.33,3000.0,38.0129,38.0129,37.946,37.9543,3000.0
2009-12-29 10:45:00,45.33,45.34,45.3,45.3,2000.0,37.9543,37.9627,37.9292,37.9292,2000.0
2009-12-29 10:50:00,45.3,45.31,45.28,45.3,4600.0,37.9292,37.9376,37.9125,37.9292,4600.0
2009-12-29 10:55:00,45.3,45.31,45.28,45.3,2700.0,37.9292,37.9376,37.9125,37.9292,2700.0
2009-12-29 11:00:00,45.3,45.32,45.29,45.32,2200.0,37.9292,37.946,37.9208,37.946,2200.0
2009-12-29 11:05:00,45.32,45.34,45.32,45.34,1900.0,37.946,37.9627,37.946,37.9627,1900.0
2009-12-29 11:10:00,45.34,45.35,45.28,45.28,4800.0,37.9627,37.9711,37.9125,37.9125,4800.0
2009-12-29 11:15:00,45.27,45.29,45.25,45.29,6000.0,37.9041,37.9208,37.8874,37.9208,6000.0
2009-12-29 11:20:00,45.27,45.28,45.24,45.24,5800.0,37.9041,37.9125,37.879,37.879,5800.0
2009-12-29 11:25:00,45.25,45.26,45.21,45.21,14300.0,37.8874,37.8957,37.8539,37.8539,14300.0
2009-12-29 11:30:00,45.21,45.26,45.18,45.26,6000.0,37.8539,37.8957,37.8287,37.8957,6000.0
2009-12-29 11:35:00,45.27,45.3,45.26,45.29,3700.0,37.9041,37.9292,37.8957,37.9208,3700.0
2009-12-29 11:40:00,45.28,45.29,45.28,45.29,1500.0,37.9125,37.9208,37.9125,37.9208,1500.0
2009-12-29 11:45:00,45.29,45.29,45.28,45.29,2300.0,37.9208,37.9208,37.9125,37.9208,2300.0
2009-12-29 11:50:00,45.3,45.31,45.3,45.31,1600.0,37.9292,37.9376,37.9292,37.9376,1600.0
2009-12-29 11:55:00,45.31,45.31,45.24,45.25,11000.0,37.9376,37.9376,37.879,37.8874,11000.0
2009-12-29 12:00:00,45.25,45.27,45.25,45.25,1500.0,37.8874,37.9041,37.8874,37.8874,1500.0
2009-12-29 12:05:00,45.25,45.28,45.25,45.26,2600.0,37.8874,37.9125,37.8874,37.8957,2600.0
2009-12-29 12:10:00,45.26,45.28,45.26,45.28,2500.0,37.8957,37.9125,37.8957,37.9125,2500.0
2009-12-29 12:15:00,45.28,45.3,45.22,45.23,18700.0,37.9125,37.9292,37.8622,37.8706,18700.0
2009-12-29 12:20:00,45.22,45.22,45.16,45.17,4800.0,37.8622,37.8622,37.812,37.8204,4800.0
2009-12-29 12:25:00,45.18,45.18,45.15,45.17,3800.0,37.8287,37.8287,37.8036,37.8204,3800.0
2009-12-29 12:30:00,45.17,45.21,45.16,45.21,4200.0,37.8204,37.8539,37.812,37.8539,4200.0
2009-12-29 12:35:00,45.21,45.22,45.19,45.21,2600.0,37.8539,37.8622,37.8371,37.8539,2600.0
2009-12-29 12:40:00,45.22,45.26,45.21,45.26,2500.0,37.8622,37.8957,37.8539,37.8957,2500.0
2009-12-29 12:45:00,45.26,45.29,45.25,45.26,4900.0,37.8957,37.9208,37.8874,37.8957,4900.0
2009-12-29 12:50:00,45.26,45.26,45.25,45.26,1000.0,37.8957,37.8957,37.8874,37.8957,1000.0
2009-12-29 12:55:00,45.28,45.29,45.27,45.27,3500.0,37.9125,37.9208,37.9041,37.9041,3500.0
2009-12-29 13:00:00,45.25,45.27,45.25,45.25,1200.0,37.8874,37.9041,37.8874,37.8874,1200.0
2009-12-29 13:05:00,45.28,45.29,45.25,45.29,2100.0,37.9125,37.9208,37.8874,37.9208,2100.0
2009-12-29 13:10:00,45.29,45.29,45.27,45.27,1400.0,37.9208,37.9208,37.9041,37.9041,1400.0
2009-12-29 13:15:00,45.27,45.29,45.27,45.29,500.0,37.9041,37.9208,37.9041,37.9208,500.0
2009-12-29 13:20:00,45.27,45.29,45.27,45.29,1000.0,37.9041,37.9208,37.9041,37.9208,1000.0
2009-12-29 13:25:00,45.29,45.31,45.29,45.31,1300.0,37.9208,37.9376,37.9208,37.9376,1300.0
2009-12-29 13:30:00,45.29,45.3,45.27,45.3,1400.0,37.9208,37.9292,37.9041,37.9292,1400.0
2009-12-29 13:35:00,45.31,45.33,45.3,45.33,1400.0,37.9376,37.9543,37.9292,37.9543,1400.0
2009-12-29 13:40:00,45.34,45.36,45.33,45.35,5600.0,37.9627,37.9795,37.9543,37.9711,5600.0
2009-12-29 13:45:00,45.35,45.38,45.35,45.38,5500.0,37.9711,37.9962,37.9711,37.9962,5500.0
2009-12-29 13:50:00,45.37,45.38,45.37,45.38,1900.0,37.9878,37.9962,37.9878,37.9962,1900.0
2009-12-29 13:55:00,45.38,45.38,45.37,45.38,3100.0,37.9962,37.9962,37.9878,37.9962,3100.0
2009-12-29 14:00:00,45.38,45.38,45.34,45.35,5300.0,37.9962,37.9962,37.9627,37.9711,5300.0
2009-12-29 14:05:00,45.36,45.39,45.36,45.36,3800.0,37.9795,38.0046,37.9795,37.9795,3800.0
2009-12-29 14:10:00,45.36,45.38,45.34,45.37,2800.0,37.9795,37.9962,37.9627,37.9878,2800.0
2009-12-29 14:15:00,45.37,45.37,45.36,45.36,1400.0,37.9878,37.9878,37.9795,37.9795,1400.0
2009-12-29 14:20:00,45.37,45.38,45.36,45.38,3200.0,37.9878,37.9962,37.9795,37.9962,3200.0
2009-12-29 14:25:00,45.38,45.38,45.35,45.36,6300.0,37.9962,37.9962,37.9711,37.9795,6300.0
2009-12-29 14:30:00,45.36,45.37,45.36,45.36,600.0,37.9795,37.9878,37.9795,37.9795,600.0
2009-12-29 14:35:00,45.37,45.37,45.36,45.36,4100.0,37.9878,37.9878,37.9795,37.9795,4100.0
2009-12-29 14:40:00,45.37,45.39,45.36,45.39,2400.0,37.9878,38.0046,37.9795,38.0046,2400.0
2009-12-29 14:45:00,45.4,45.4,45.37,45.4,5300.0,38.0129,38.0129,37.9878,38.0129,5300.0
2009-12-29 14:50:00,45.4,45.41,45.37,45.38,3800.0,38.0129,38.0213,37.9878,37.9962,3800.0
2009-12-29 14:55:00,45.37,45.42,45.37,45.4,4700.0,37.9878,38.0297,37.9878,38.0129,4700.0
2009-12-29 15:00:00,45.4,45.42,45.39,45.41,6700.0,38.0129,38.0297,38.0046,38.0213,6700.0
2009-12-29 15:05:00,45.41,45.41,45.37,45.38,13900.0,38.0213,38.0213,37.9878,37.9962,13900.0
2009-12-29 15:10:00,45.38,45.39,45.37,45.38,3100.0,37.9962,38.0046,37.9878,37.9962,3100.0
2009-12-29 15:15:00,45.39,45.41,45.37,45.41,4000.0,38.0046,38.0213,37.9878,38.0213,4000.0
2009-12-29 15:20:00,45.4,45.42,45.36,45.36,4800.0,38.0129,38.0297,37.9795,37.9795,4800.0
2009-12-29 15:25:00,45.37,45.4,45.37,45.39,3200.0,37.9878,38.0129,37.9878,38.0046,3200.0
2009-12-29 15:30:00,45.39,45.4,45.36,45.36,3400.0,38.0046,38.0129,37.9795,37.9795,3400.0
2009-12-29 15:35:00,45.37,45.37,45.34,45.35,4300.0,37.9878,37.9878,37.9627,37.9711,4300.0
2009-12-29 15:40:00,45.35,45.36,45.31,45.33,20200.0,37.9711,37.9795,37.9376,37.9543,20200.0
2009-12-29 15:45:00,45.33,45.36,45.33,45.35,3700.0,37.9543,37.9795,37.9543,37.9711,3700.0
2009-12-29 15:50:00,45.35,45.35,45.3,45.32,15100.0,37.9711,37.9711,37.9292,37.946,15100.0
2009-12-29 15:55:00,45.32,45.34,45.29,45.3,37200.0,37.946,37.9627,37.9208,37.9292,37200.0
2009-12-30 09:30:00,45.14,45.19,45.08,45.13,14600.0,37.7953,37.8371,37.745,37.7869,14600.0
2009-12-30 09:35:00,45.12,45.15,45.01,45.15,6300.0,37.7785,37.8036,37.6864,37.8036,6300.0
2009-12-30 09:40:00,45.16,45.22,45.1,45.15,18300.0,37.812,37.8622,37.7618,37.8036,18300.0
2009-12-30 09:45:00,45.16,45.28,45.16,45.19,9300.0,37.812,37.9125,37.812,37.8371,9300.0
2009-12-30 09:50:00,45.22,45.23,45.19,45.2,6500.0,37.8622,37.8706,37.8371,37.8455,6500.0
2009-12-30 09:55:00,45.2,45.22,45.18,45.19,6600.0,37.8455,37.8622,37.8287,37.8371,6600.0
2009-12-30 10:00:00,45.19,45.24,45.18,45.2,9000.0,37.8371,37.879,37.8287,37.8455,9000.0
2009-12-30 10:05:00,45.2,45.27,45.2,45.21,9200.0,37.8455,37.9041,37.8455,37.8539,9200.0
2009-12-30 10:10:00,45.21,45.25,45.17,45.2,10000.0,37.8539,37.8874,37.8204,37.8455,10000.0
2009-12-30 10:15:00,45.2,45.24,45.2,45.22,8000.0,37.8455,37.879,37.8455,37.8622,8000.0
2009-12-30 10:20:00,45.21,45.25,45.19,45.23,11400.0,37.8539,37.8874,37.8371,37.8706,11400.0
2009-12-30 10:25:00,45.24,45.3,45.24,45.28,4400.0,37.879,37.9292,37.879,37.9125,4400.0
2009-12-30 10:30:00,45.29,45.31,45.22,45.24,4500.0,37.9208,37.9376,37.8622,37.879,4500.0
2009-12-30 10:35:00,45.25,45.27,45.21,45.23,5400.0,37.8874,37.9041,37.8539,37.8706,5400.0
2009-12-30 10:40:00,45.21,45.26,45.18,45.26,2500.0,37.8539,37.8957,37.8287,37.8957,2500.0
2009-12-30 10:45:00,45.26,45.26,45.23,45.24,4500.0,37.8957,37.8957,37.8706,37.879,4500.0
2009-12-30 10:50:00,45.22,45.25,45.22,45.24,5500.0,37.8622,37.8874,37.8622,37.879,5500.0
2009-12-30 10:55:00,45.24,45.25,45.2,45.21,3000.0,37.879,37.8874,37.8455,37.8539,3000.0
2009-12-30 11:00:00,45.22,45.25,45.2,45.25,5200.0,37.8622,37.8874,37.8455,37.8874,5200.0
2009-12-30 11:05:00,45.25,45.26,45.24,45.24,3100.0,37.8874,37.8957,37.879,37.879,3100.0
2009-12-30 11:10:00,45.25,45.26,45.24,45.24,3500.0,37.8874,37.8957,37.879,37.879,3500.0
2009-12-30 11:15:00,45.24,45.24,45.19,45.2,5800.0,37.879,37.879,37.8371,37.8455,5800.0
2009-12-30 11:20:00,45.17,45.18,45.14,45.17,4900.0,37.8204,37.8287,37.7953,37.8204,4900.0
2009-12-30 11:25:00,45.16,45.17,45.12,45.12,5800.0,37.812,37.8204,37.7785,37.7785,5800.0
2009-12-30 11:30:00,45.13,45.14,45.12,45.13,8000.0,37.7869,37.7953,37.7785,37.7869,8000.0
2009-12-30 11:35:00,45.13,45.14,45.1,45.1,11500.0,37.7869,37.7953,37.7618,37.7618,11500.0
2009-12-30 11:40:00,45.1,45.11,45.06,45.08,14200.0,37.7618,37.7701,37.7283,37.745,14200.0
2009-12-30 11:45:00,45.07,45.17,45.07,45.16,11100.0,37.7366,37.8204,37.7366,37.812,11100.0
2009-12-30 11:50:00,45.15,45.27,45.15,45.27,12900.0,37.8036,37.9041,37.8036,37.9041,12900.0
2009-12-30 11:55:00,45.28,45.33,45.28,45.32,9200.0,37.9125,37.9543,37.9125,37.946,9200.0
2009-12-30 12:00:00,45.32,45.35,45.32,45.35,9700.0,37.946,37.9711,37.946,37.9711,9700.0
2009-12-30 12:05:00,45.32,45.37,45.32,45.36,2100.0,37.946,37.9878,37.946,37.9795,2100.0
2009-12-30 12:10:00,45.36,45.36,45.32,45.32,4000.0,37.9795,37.9795,37.946,37.946,4000.0
2009-12-30 12:15:00,45.32,45.36,45.32,45.32,8000.0,37.946,37.9795,37.946,37.946,8000.0
2009-12-30 12:20:00,45.32,45.34,45.3,45.33,2900.0,37.946,37.9627,37.9292,37.9543,2900.0
2009-12-30 12:25:00,45.32,45.33,45.3,45.3,2100.0,37.946,37.9543,37.9292,37.9292,2100.0
2009-12-30 12:30:00,45.3,45.32,45.29,45.32,2200.0,37.9292,37.946,37.9208,37.946,2200.0
2009-12-30 12:35:00,45.32,45.32,45.26,45.27,2800.0,37.946,37.946,37.8957,37.9041,2800.0
2009-12-30 12:40:00,45.25,45.25,45.21,45.22,1300.0,37.8874,37.8874,37.8539,37.8622,1300.0
2009-12-30 12:45:00,45.21,45.21,45.21,45.21,400.0,37.8539,37.8539,37.8539,37.8539,400.0
2009-12-30 12:50:00,45.21,45.24,45.19,45.24,2900.0,37.8539,37.879,37.8371,37.879,2900.0
2009-12-30 12:55:00,45.27,45.28,45.25,45.27,1300.0,37.9041,37.9125,37.8874,37.9041,1300.0
2009-12-30 13:00:00,45.26,45.3,45.26,45.29,2600.0,37.8957,37.9292,37.8957,37.9208,2600.0
2009-12-30 13:05:00,45.28,45.28,45.23,45.23,500.0,37.9125,37.9125,37.8706,37.8706,500.0
2009-12-30 13:10:00,45.24,45.25,45.21,45.25,2600.0,37.879,37.8874,37.8539,37.8874,2600.0
2009-12-30 13:15:00,45.22,45.24,45.22,45.23,1300.0,37.8622,37.879,37.8622,37.8706,1300.0
2009-12-30 13:20:00,45.23,45.24,45.23,45.23,1600.0,37.8706,37.879,37.8706,37.8706,1600.0
2009-12-30 13:25:00,45.23,45.23,45.19,45.19,2800.0,37.8706,37.8706,37.8371,37.8371,2800.0
2009-12-30 13:30:00,45.2,45.2,45.19,45.19,1500.0,37.8455,37.8455,37.8371,37.8371,1500.0
2009-12-30 13:35:00,45.19,45.2,45.17,45.19,2400.0,37.8371,37.8455,37.8204,37.8371,2400.0
2009-12-30 13:40:00,45.18,45.23,45.18,45.23,1500.0,37.8287,37.8706,37.8287,37.8706,1500.0
2009-12-30 13:45:00,45.23,45.23,45.21,45.23,1600.0,37.8706,37.8706,37.8539,37.8706,1600.0
2009-12-30 13:50:00,45.21,45.21,45.2,45.2,500.0,37.8539,37.8539,37.8455,37.8455,500.0
2009-12-30 13:55:00,45.2,45.21,45.18,45.2,1300.0,37.8455,37.8539,37.8287,37.8455,1300.0
2009-12-30 14:00:00,45.19,45.2,45.16,45.19,1600.0,37.8371,37.8455,37.812,37.8371,1600.0
2009-12-30 14:05:00,45.18,45.23,45.18,45.21,3500.0,37.8287,37.8706,37.8287,37.8539,3500.0
2009-12-30 14:10:00,45.23,45.23,45.19,45.2,2400.0,37.8706,37.8706,37.8371,37.8455,2400.0
2009-12-30 14:15:00,45.19,45.21,45.19,45.19,5000.0,37.8371,37.8539,37.8371,37.8371,5000.0
2009-12-30 14:20:00,45.19,45.2,45.18,45.2,2000.0,37.8371,37.8455,37.8287,37.8455,2000.0
2009-12-30 14:25:00,45.2,45.21,45.17,45.17,3400.0,37.8455,37.8539,37.8204,37.8204,3400.0
2009-12-30 14:30:00,45.18,45.22,45.18,45.21,5500.0,37.8287,37.8622,37.8287,37.8539,5500.0
2009-12-30 14:35:00,45.21,45.23,45.2,45.22,2800.0,37.8539,37.8706,37.8455,37.8622,2800.0
2009-12-30 14:40:00,45.22,45.23,45.2,45.2,2700.0,37.8622,37.8706,37.8455,37.8455,2700.0
2009-12-30 14:45:00,45.2,45.25,45.2,45.25,2400.0,37.8455,37.8874,37.8455,37.8874,2400.0
2009-12-30 14:50:00,45.26,45.26,45.24,45.24,2200.0,37.8957,37.8957,37.879,37.879,2200.0
2009-12-30 14:55:00,45.25,45.26,45.23,45.23,3000.0,37.8874,37.8957,37.8706,37.8706,3000.0
2009-12-30 15:00:00,45.22,45.22,45.15,45.17,7700.0,37.8622,37.8622,37.8036,37.8204,7700.0
2009-12-30 15:05:00,45.16,45.2,45.16,45.19,4400.0,37.812,37.8455,37.812,37.8371,4400.0
2009-12-30 15:10:00,45.19,45.19,45.17,45.18,1500.0,37.8371,37.8371,37.8204,37.8287,1500.0
2009-12-30 15:15:00,45.18,45.19,45.16,45.16,2000.0,37.8287,37.8371,37.812,37.812,2000.0
2009-12-30 15:20:00,45.16,45.18,45.16,45.17,3400.0,37.812,37.8287,37.812,37.8204,3400.0
2009-12-30 15:25:00,45.18,45.2,45.17,45.19,3700.0,37.8287,37.8455,37.8204,37.8371,3700.0
2009-12-30 15:30:00,45.19,45.21,45.18,45.19,11100.0,37.8371,37.8539,37.8287,37.8371,11100.0
2009-12-30 15:35:00,45.2,45.2,45.18,45.18,9300.0,37.8455,37.8455,37.8287,37.8287,9300.0
2009-12-30 15:40:00,45.18,45.19,45.18,45.18,11200.0,37.8287,37.8371,37.8287,37.8287,11200.0
2009-12-30 15:45:00,45.19,45.21,45.18,45.21,13200.0,37.8371,37.8539,37.8287,37.8539,13200.0
2009-12-30 15:50:00,45.22,45.24,45.21,45.22,18600.0,37.8622,37.879,37.8539,37.8622,18600.0
2009-12-30 15:55:00,45.22,45.25,45.21,45.22,18900.0,37.8622,37.8874,37.8539,37.8622,18900.0
2009-12-31 09:30:00,45.21,45.24,45.16,45.21,8100.0,37.8539,37.879,37.812,37.8539,8100.0
2009-12-31 09:35:00,45.14,45.16,45.1,45.1,2800.0,37.7953,37.812,37.7618,37.7618,2800.0
2009-12-31 09:40:00,45.11,45.11,45.03,45.03,3700.0,37.7701,37.7701,37.7031,37.7031,3700.0
2009-12-31 09:45:00,45.04,45.04,45.01,45.02,4400.0,37.7115,37.7115,37.6864,37.6948,4400.0
2009-12-31 09:50:00,45.03,45.08,45.03,45.08,1700.0,37.7031,37.745,37.7031,37.745,1700.0
2009-12-31 09:55:00,45.08,45.11,45.08,45.11,900.0,37.745,37.7701,37.745,37.7701,900.0
2009-12-31 10:00:00,45.11,45.11,45.08,45.08,4600.0,37.7701,37.7701,37.745,37.745,4600.0
2009-12-31 10:05:00,45.07,45.07,45.02,45.07,3600.0,37.7366,37.7366,37.6948,37.7366,3600.0
2009-12-31 10:10:00,45.08,45.08,45.03,45.03,2000.0,37.745,37.745,37.7031,37.7031,2000.0
2009-12-31 10:15:00,45.03,45.04,45.02,45.02,1700.0,37.7031,37.7115,37.6948,37.6948,1700.0
2009-12-31 10:20:00,45.03,45.03,45.03,45.03,500.0,37.7031,37.7031,37.7031,37.7031,500.0
2009-12-31 10:25:00,45.03,45.03,44.93,44.96,14800.0,37.7031,37.7031,37.6194,37.6445,14800.0
2009-12-31 10:30:00,44.95,45.04,44.95,44.99,5500.0,37.6362,37.7115,37.6362,37.6697,5500.0
2009-12-31 10:35:00,45.0,45.0,44.96,45.0,3100.0,37.678,37.678,37.6445,37.678,3100.0
2009-12-31 10:40:00,45.0,45.02,45.0,45.01,3100.0,37.678,37.6948,37.678,37.6864,3100.0
2009-12-31 10:45:00,45.03,45.03,45.02,45.02,1400.0,37.7031,37.7031,37.6948,37.6948,1400.0
2009-12-31 10:50:00,45.02,45.03,45.02,45.02,1300.0,37.6948,37.7031,37.6948,37.6948,1300.0
2009-12-31 10:55:00,45.03,45.03,44.98,45.01,3400.0,37.7031,37.7031,37.6613,37.6864,3400.0
2009-12-31 11:00:00,45.0,45.01,44.97,44.97,2400.0,37.678,37.6864,37.6529,37.6529,2400.0
2009-12-31 11:05:00,44.97,44.97,44.88,44.89,4900.0,37.6529,37.6529,37.5776,37.5859,4900.0
2009-12-31 11:10:00,44.91,44.94,44.9,44.9,6500.0,37.6027,37.6278,37.5943,37.5943,6500.0
2009-12-31 11:15:00,44.88,44.89,44.84,44.86,4800.0,37.5776,37.5859,37.5441,37.5608,4800.0
2009-12-31 11:20:00,44.86,44.89,44.85,44.88,5500.0,37.5608,37.5859,37.5524,37.5776,5500.0
2009-12-31 11:25:00,44.89,44.9,44.88,44.88,2300.0,37.5859,37.5943,37.5776,37.5776,2300.0
2009-12-31 11:30:00,44.87,44.87,44.85,44.87,1800.0,37.5692,37.5692,37.5524,37.5692,1800.0
2009-12-31 11:35:00,44.86,44.87,44.85,44.86,2700.0,37.5608,37.5692,37.5524,37.5608,2700.0
2009-12-31 11:40:00,44.86,44.88,44.85,44.88,2300.0,37.5608,37.5776,37.5524,37.5776,2300.0
2009-12-31 11:45:00,44.87,44.87,44.87,44.87,800.0,37.5692,37.5692,37.5692,37.5692,800.0
2009-12-31 11:50:00,44.87,44.88,44.86,44.86,1900.0,37.5692,37.5776,37.5608,37.5608,1900.0
2009-12-31 11:55:00,44.85,44.87,44.85,44.85,1000.0,37.5524,37.5692,37.5524,37.5524,1000.0
2009-12-31 12:00:00,44.85,44.85,44.83,44.85,2000.0,37.5524,37.5524,37.5357,37.5524,2000.0
2009-12-31 12:05:00,44.85,44.9,44.83,44.89,4600.0,37.5524,37.5943,37.5357,37.5859,4600.0
2009-12-31 12:10:00,44.9,44.92,44.88,44.88,3000.0,37.5943,37.611,37.5776,37.5776,3000.0
2009-12-31 12:15:00,44.88,44.89,44.88,44.88,1200.0,37.5776,37.5859,37.5776,37.5776,1200.0
2009-12-31 12:20:00,44.89,44.91,44.88,44.89,2300.0,37.5859,37.6027,37.5776,37.5859,2300.0
2009-12-31 12:25:00,44.89,44.89,44.86,44.86,1600.0,37.5859,37.5859,37.5608,37.5608,1600.0
2009-12-31 12:30:00,44.86,44.9,44.86,44.89,2000.0,37.5608,37.5943,37.5608,37.5859,2000.0
2009-12-31 12:35:00,44.89,44.89,44.88,44.88,1500.0,37.5859,37.5859,37.5776,37.5776,1500.0
2009-12-31 12:40:00,44.88,44.91,44.88,44.91,2100.0,37.5776,37.6027,37.5776,37.6027,2100.0
2009-12-31 12:45:00,44.9,44.91,44.9,44.91,1800.0,37.5943,37.6027,37.5943,37.6027,1800.0
2009-12-31 12:50:00,44.92,44.93,44.9,44.9,4000.0,37.611,37.6194,37.5943,37.5943,4000.0
2009-12-31 12:55:00,44.92,44.92,44.87,44.9,5300.0,37.611,37.611,37.5692,37.5943,5300.0
2009-12-31 13:00:00,44.89,44.89,44.88,44.89,400.0,37.5859,37.5859,37.5776,37.5859,400.0
2009-12-31 13:05:00,44.9,44.92,44.88,44.88,3100.0,37.5943,37.611,37.5776,37.5776,3100.0
2009-12-31 13:10:00,44.87,44.9,44.87,44.88,2800.0,37.5692,37.5943,37.5692,37.5776,2800.0
2009-12-31 13:15:00,44.87,44.89,44.85,44.88,2900.0,37.5692,37.5859,37.5524,37.5776,2900.0
2009-12-31 13:20:00,44.88,44.91,44.87,44.89,1100.0,37.5776,37.6027,37.5692,37.5859,1100.0
2009-12-31 13:25:00,44.9,44.94,44.9,44.92,2200.0,37.5943,37.6278,37.5943,37.611,2200.0
2009-12-31 13:30:00,44.93,44.93,44.92,44.92,3200.0,37.6194,37.6194,37.611,37.611,3200.0
2009-12-31 13:35:00,44.92,44.92,44.92,44.92,1800.0,37.611,37.611,37.611,37.611,1800.0
2009-12-31 13:40:00,44.92,44.94,44.92,44.92,3700.0,37.611,37.6278,37.611,37.611,3700.0
2009-12-31 13:45:00,44.92,44.93,44.92,44.92,3400.0,37.611,37.6194,37.611,37.611,3400.0
2009-12-31 13:50:00,44.91,44.91,44.87,44.87,2600.0,37.6027,37.6027,37.5692,37.5692,2600.0
2009-12-31 13:55:00,44.87,44.87,44.83,44.86,6300.0,37.5692,37.5692,37.5357,37.5608,6300.0
2009-12-31 14:00:00,44.85,44.89,44.85,44.89,1800.0,37.5524,37.5859,37.5524,37.5859,1800.0
2009-12-31 14:05:00,44.89,44.91,44.89,44.9,2100.0,37.5859,37.6027,37.5859,37.5943,2100.0
2009-12-31 14:10:00,44.9,44.91,44.89,44.9,3700.0,37.5943,37.6027,37.5859,37.5943,3700.0
2009-12-31 14:15:00,44.9,44.9,44.89,44.9,1200.0,37.5943,37.5943,37.5859,37.5943,1200.0
2009-12-31 14:20:00,44.9,44.94,44.9,44.91,3300.0,37.5943,37.6278,37.5943,37.6027,3300.0
2009-12-31 14:25:00,44.91,44.91,44.9,44.9,1700.0,37.6027,37.6027,37.5943,37.5943,1700.0
2009-12-31 14:30:00,44.91,44.93,44.91,44.93,1800.0,37.6027,37.6194,37.6027,37.6194,1800.0
2009-12-31 14:35:00,44.94,44.95,44.93,44.95,2100.0,37.6278,37.6362,37.6194,37.6362,2100.0
2009-12-31 14:40:00,44.94,44.95,44.91,44.92,2600.0,37.6278,37.6362,37.6027,37.611,2600.0
2009-12-31 14:45:00,44.92,44.92,44.91,44.91,2400.0,37.611,37.611,37.6027,37.6027,2400.0
2009-12-31 14:50:00,44.91,44.92,44.91,44.91,600.0,37.6027,37.611,37.6027,37.6027,600.0
2009-12-31 14:55:00,44.92,44.92,44.89,44.91,4100.0,37.611,37.611,37.5859,37.6027,4100.0
2009-12-31 15:00:00,44.92,44.95,44.92,44.94,3600.0,37.611,37.6362,37.611,37.6278,3600.0
2009-12-31 15:05:00,44.94,44.94,44.91,44.91,4900.0,37.6278,37.6278,37.6027,37.6027,4900.0
2009-12-31 15:10:00,44.9,44.95,44.89,44.94,3600.0,37.5943,37.6362,37.5859,37.6278,3600.0
2009-12-31 15:15:00,44.95,44.95,44.94,44.94,1100.0,37.6362,37.6362,37.6278,37.6278,1100.0
2009-12-31 15:20:00,44.95,44.95,44.94,44.94,2500.0,37.6362,37.6362,37.6278,37.6278,2500.0
2009-12-31 15:25:00,44.95,44.99,44.94,44.99,6100.0,37.6362,37.6697,37.6278,37.6697,6100.0
2009-12-31 15:30:00,44.98,44.99,44.94,44.94,8300.0,37.6613,37.6697,37.6278,37.6278,8300.0
2009-12-31 15:35:00,44.94,44.95,44.81,44.87,17500.0,37.6278,37.6362,37.5189,37.5692,17500.0
2009-12-31 15:40:00,44.88,44.88,44.78,44.79,19600.0,37.5776,37.5776,37.4938,37.5022,19600.0
2009-12-31 15:45:00,44.78,44.78,44.66,44.7,25200.0,37.4938,37.4938,37.3934,37.4268,25200.0
2009-12-31 15:50:00,44.7,44.72,44.65,44.66,18300.0,37.4268,37.4436,37.385,37.3934,18300.0
2009-12-31 15:55:00,44.66,44.66,44.59,44.59,61400.0,37.3934,37.3934,37.3347,37.3347,61400.0
2010-01-04 09:30:00,45.03,45.21,44.86,45.09,15800.0,37.7031,37.8539,37.5608,37.7534,15800.0
2010-01-04 09:35:00,45.07,45.23,45.05,45.08,24900.0,37.7366,37.8706,37.7199,37.745,24900.0
2010-01-04 09:40:00,45.08,45.08,44.87,44.89,16800.0,37.745,37.745,37.5692,37.5859,16800.0
2010-01-04 09:45:00,44.91,45.02,44.9,45.0,16100.0,37.6027,37.6948,37.5943,37.678,16100.0
2010-01-04 09:50:00,45.0,45.04,44.93,44.98,7500.0,37.678,37.7115,37.6194,37.6613,7500.0
2010-01-04 09:55:00,44.99,45.05,44.98,45.03,13100.0,37.6697,37.7199,37.6613,37.7031,13100.0
2010-01-04 10:00:00,45.06,45.2,45.03,45.18,26400.0,37.7283,37.8455,37.7031,37.8287,26400.0
2010-01-04 10:05:00,45.18,45.32,45.17,45.31,11700.0,37.8287,37.946,37.8204,37.9376,11700.0
2010-01-04 10:10:00,45.31,45.31,45.13,45.19,14300.0,37.9376,37.9376,37.7869,37.8371,14300.0
2010-01-04 10:15:00,45.19,45.21,45.15,45.19,6300.0,37.8371,37.8539,37.8036,37.8371,6300.0
2010-01-04 10:20:00,45.18,45.23,45.16,45.16,8700.0,37.8287,37.8706,37.812,37.812,8700.0
2010-01-04 10:25:00,45.17,45.28,45.17,45.23,10400.0,37.8204,37.9125,37.8204,37.8706,10400.0
2010-01-04 10:30:00,45.24,45.29,45.24,45.24,7200.0,37.879,37.9208,37.879,37.879,7200.0
2010-01-04 10:35:00,45.24,45.26,45.22,45.22,7300.0,37.879,37.8957,37.8622,37.8622,7300.0
2010-01-04 10:40:00,45.22,45.24,45.2,45.23,7600.0,37.8622,37.879,37.8455,37.8706,7600.0
2010-01-04 10:45:00,45.24,45.24,45.17,45.21,5600.0,37.879,37.879,37.8204,37.8539,5600.0
2010-01-04 10:50:00,45.2,45.24,45.2,45.22,4400.0,37.8455,37.879,37.8455,37.8622,4400.0
2010-01-04 10:55:00,45.23,45.26,45.22,45.25,6600.0,37.8706,37.8957,37.8622,37.8874,6600.0
2010-01-04 11:00:00,45.25,45.3,45.24,45.28,7800.0,37.8874,37.9292,37.879,37.9125,7800.0
2010-01-04 11:05:00,45.3,45.3,45.24,45.27,6300.0,37.9292,37.9292,37.879,37.9041,6300.0
2010-01-04 11:10:00,45.27,45.28,45.25,45.26,6900.0,37.9041,37.9125,37.8874,37.8957,6900.0
2010-01-04 11:15:00,45.26,45.26,45.25,45.25,1100.0,37.8957,37.8957,37.8874,37.8874,1100.0
2010-01-04 11:20:00,45.26,45.33,45.25,45.33,9700.0,37.8957,37.9543,37.8874,37.9543,9700.0
2010-01-04 11:25:00,45.32,45.34,45.24,45.27,10400.0,37.946,37.9627,37.879,37.9041,10400.0
2010-01-04 11:30:00,45.27,45.28,45.26,45.27,3400.0,37.9041,37.9125,37.8957,37.9041,3400.0
2010-01-04 11:35:00,45.27,45.28,45.21,45.21,6300.0,37.9041,37.9125,37.8539,37.8539,6300.0
2010-01-04 11:40:00,45.2,45.24,45.2,45.21,6800.0,37.8455,37.879,37.8455,37.8539,6800.0
2010-01-04 11:45:00,45.22,45.22,45.15,45.17,13700.0,37.8622,37.8622,37.8036,37.8204,13700.0
2010-01-04 11:50:00,45.18,45.2,45.17,45.2,3800.0,37.8287,37.8455,37.8204,37.8455,3800.0
2010-01-04 11:55:00,45.2,45.2,45.17,45.18,5400.0,37.8455,37.8455,37.8204,37.8287,5400.0
2010-01-04 12:00:00,45.18,45.2,45.15,45.15,16300.0,37.8287,37.8455,37.8036,37.8036,16300.0
2010-01-04 12:05:00,45.16,45.18,45.15,45.15,15200.0,37.812,37.8287,37.8036,37.8036,15200.0
2010-01-04 12:10:00,45.15,45.16,45.12,45.13,7700.0,37.8036,37.812,37.7785,37.7869,7700.0
2010-01-04 12:15:00,45.13,45.16,45.13,45.15,4700.0,37.7869,37.812,37.7869,37.8036,4700.0
2010-01-04 12:20:00,45.15,45.18,45.13,45.15,6800.0,37.8036,37.8287,37.7869,37.8036,6800.0
2010-01-04 12:25:00,45.15,45.16,45.14,45.15,3700.0,37.8036,37.812,37.7953,37.8036,3700.0
2010-01-04 12:30:00,45.15,45.15,45.11,45.12,9600.0,37.8036,37.8036,37.7701,37.7785,9600.0
2010-01-04 12:35:00,45.13,45.17,45.1,45.1,25500.0,37.7869,37.8204,37.7618,37.7618,25500.0
2010-01-04 12:40:00,45.1,45.1,45.06,45.08,13300.0,37.7618,37.7618,37.7283,37.745,13300.0
2010-01-04 12:45:00,45.08,45.11,45.08,45.1,5300.0,37.745,37.7701,37.745,37.7618,5300.0
2010-01-04 12:50:00,45.08,45.09,45.04,45.06,9300.0,37.745,37.7534,37.7115,37.7283,9300.0
2010-01-04 12:55:00,45.06,45.09,45.05,45.08,6400.0,37.7283,37.7534,37.7199,37.745,6400.0
2010-01-04 13:00:00,45.09,45.1,45.09,45.09,3900.0,37.7534,37.7618,37.7534,37.7534,3900.0
2010-01-04 13:05:00,45.09,45.09,45.05,45.05,13300.0,37.7534,37.7534,37.7199,37.7199,13300.0
2010-01-04 13:10:00,45.05,45.08,45.04,45.05,13500.0,37.7199,37.745,37.7115,37.7199,13500.0
2010-01-04 13:15:00,45.06,45.07,45.06,45.06,6800.0,37.7283,37.7366,37.7283,37.7283,6800.0
2010-01-04 13:20:00,45.07,45.1,45.05,45.1,17800.0,37.7366,37.7618,37.7199,37.7618,17800.0
2010-01-04 13:25:00,45.1,45.1,45.09,45.09,6500.0,37.7618,37.7618,37.7534,37.7534,6500.0
2010-01-04 13:30:00,45.1,45.1,45.06,45.07,4700.0,37.7618,37.7618,37.7283,37.7366,4700.0
2010-01-04 13:35:00,45.07,45.07,45.04,45.04,5800.0,37.7366,37.7366,37.7115,37.7115,5800.0
2010-01-04 13:40:00,45.05,45.05,45.04,45.05,1700.0,37.7199,37.7199,37.7115,37.7199,1700.0
2010-01-04 13:45:00,45.05,45.06,45.02,45.06,4100.0,37.7199,37.7283,37.6948,37.7283,4100.0
2010-01-04 13:50:00,45.05,45.05,44.97,44.99,10800.0,37.7199,37.7199,37.6529,37.6697,10800.0
2010-01-04 13:55:00,44.99,44.99,44.97,44.99,3100.0,37.6697,37.6697,37.6529,37.6697,3100.0
2010-01-04 14:00:00,44.98,45.0,44.98,44.99,3500.0,37.6613,37.678,37.6613,37.6697,3500.0
2010-01-04 14:05:00,44.99,45.0,44.98,44.99,1300.0,37.6697,37.678,37.6613,37.6697,1300.0
2010-01-04 14:10:00,45.0,45.0,44.99,45.0,2500.0,37.678,37.678,37.6697,37.678,2500.0
2010-01-04 14:15:00,45.0,45.01,44.99,45.01,14200.0,37.678,37.6864,37.6697,37.6864,14200.0
2010-01-04 14:20:00,45.01,45.02,45.0,45.02,2600.0,37.6864,37.6948,37.678,37.6948,2600.0
2010-01-04 14:25:00,45.01,45.04,45.01,45.02,7100.0,37.6864,37.7115,37.6864,37.6948,7100.0
2010-01-04 14:30:00,45.03,45.07,45.02,45.05,6300.0,37.7031,37.7366,37.6948,37.7199,6300.0
2010-01-04 14:35:00,45.06,45.06,45.02,45.04,8900.0,37.7283,37.7283,37.6948,37.7115,8900.0
2010-01-04 14:40:00,45.04,45.06,45.02,45.04,9200.0,37.7115,37.7283,37.6948,37.7115,9200.0
2010-01-04 14:45:00,45.05,45.06,45.04,45.06,5200.0,37.7199,37.7283,37.7115,37.7283,5200.0
2010-01-04 14:50:00,45.07,45.07,45.06,45.06,7000.0,37.7366,37.7366,37.7283,37.7283,7000.0
2010-01-04 14:55:00,45.06,45.11,45.06,45.08,29700.0,37.7283,37.7701,37.7283,37.745,29700.0
2010-01-04 15:00:00,45.08,45.1,45.07,45.09,16100.0,37.745,37.7618,37.7366,37.7534,16100.0
2010-01-04 15:05:00,45.09,45.12,45.09,45.11,10100.0,37.7534,37.7785,37.7534,37.7701,10100.0
2010-01-04 15:10:00,45.11,45.12,45.09,45.12,12400.0,37.7701,37.7785,37.7534,37.7785,12400.0
2010-01-04 15:15:00,45.12,45.14,45.09,45.1,13000.0,37.7785,37.7953,37.7534,37.7618,13000.0
2010-01-04 15:20:00,45.11,45.11,45.08,45.08,12500.0,37.7701,37.7701,37.745,37.745,12500.0
2010-01-04 15:25:00,45.09,45.11,45.07,45.09,17500.0,37.7534,37.7701,37.7366,37.7534,17500.0
2010-01-04 15:30:00,45.08,45.1,45.08,45.1,18800.0,37.745,37.7618,37.745,37.7618,18800.0
2010-01-04 15:35:00,45.1,45.12,45.09,45.09,30700.0,37.7618,37.7785,37.7534,37.7534,30700.0
2010-01-04 15:40:00,45.09,45.18,45.09,45.18,39200.0,37.7534,37.8287,37.7534,37.8287,39200.0
2010-01-04 15:45:00,45.17,45.21,45.17,45.21,28300.0,37.8204,37.8539,37.8204,37.8539,28300.0
2010-01-04 15:50:00,45.2,45.21,45.19,45.21,33600.0,37.8455,37.8539,37.8371,37.8539,33600.0
2010-01-04 15:55:00,45.21,45.25,45.19,45.23,69100.0,37.8539,37.8874,37.8371,37.8706,69100.0
2010-01-05 09:30:00,45.12,45.12,45.04,45.1,19900.0,37.7785,37.7785,37.7115,37.7618,19900.0
2010-01-05 09:35:00,45.08,45.13,45.06,45.11,5900.0,37.745,37.7869,37.7283,37.7701,5900.0
2010-01-05 09:40:00,45.1,45.11,45.07,45.09,9300.0,37.7618,37.7701,37.7366,37.7534,9300.0
2010-01-05 09:45:00,45.07,45.14,45.04,45.04,12900.0,37.7366,37.7953,37.7115,37.7115,12900.0
2010-01-05 09:50:00,45.05,45.05,45.0,45.03,4300.0,37.7199,37.7199,37.678,37.7031,4300.0
2010-01-05 09:55:00,45.03,45.05,44.92,44.92,5700.0,37.7031,37.7199,37.611,37.611,5700.0
2010-01-05 10:00:00,44.9,45.03,44.87,45.02,12500.0,37.5943,37.7031,37.5692,37.6948,12500.0
2010-01-05 10:05:00,45.01,45.01,44.89,44.89,13700.0,37.6864,37.6864,37.5859,37.5859,13700.0
2010-01-05 10:10:00,44.89,44.99,44.88,44.98,7300.0,37.5859,37.6697,37.5776,37.6613,7300.0
2010-01-05 10:15:00,44.99,44.99,44.9,44.91,7300.0,37.6697,37.6697,37.5943,37.6027,7300.0
2010-01-05 10:20:00,44.92,44.97,44.91,44.92,7500.0,37.611,37.6529,37.6027,37.611,7500.0
2010-01-05 10:25:00,44.92,44.98,44.9,44.94,7100.0,37.611,37.6613,37.5943,37.6278,7100.0
2010-01-05 10:30:00,44.94,44.95,44.92,44.95,5700.0,37.6278,37.6362,37.611,37.6362,5700.0
2010-01-05 10:35:00,44.95,44.96,44.93,44.93,7400.0,37.6362,37.6445,37.6194,37.6194,7400.0
2010-01-05 10:40:00,44.92,44.98,44.89,44.96,11100.0,37.611,37.6613,37.5859,37.6445,11100.0
2010-01-05 10:45:00,44.95,44.95,44.86,44.87,5400.0,37.6362,37.6362,37.5608,37.5692,5400.0
2010-01-05 10:50:00,44.87,44.87,44.85,44.87,6300.0,37.5692,37.5692,37.5524,37.5692,6300.0
2010-01-05 10:55:00,44.87,44.87,44.81,44.81,14100.0,37.5692,37.5692,37.5189,37.5189,14100.0
2010-01-05 11:00:00,44.82,44.87,44.8,44.84,9500.0,37.5273,37.5692,37.5106,37.5441,9500.0
2010-01-05 11:05:00,44.86,44.89,44.86,44.87,3800.0,37.5608,37.5859,37.5608,37.5692,3800.0
2010-01-05 11:10:00,44.88,44.9,44.85,44.85,9000.0,37.5776,37.5943,37.5524,37.5524,9000.0
2010-01-05 11:15:00,44.86,44.86,44.8,44.81,5900.0,37.5608,37.5608,37.5106,37.5189,5900.0
2010-01-05 11:20:00,44.8,44.8,44.75,44.78,5700.0,37.5106,37.5106,37.4687,37.4938,5700.0
2010-01-05 11:25:00,44.79,44.81,44.74,44.74,7400.0,37.5022,37.5189,37.4603,37.4603,7400.0
2010-01-05 11:30:00,44.74,44.74,44.71,44.72,4100.0,37.4603,37.4603,37.4352,37.4436,4100.0
2010-01-05 11:35:00,44.73,44.78,44.72,44.78,6600.0,37.452,37.4938,37.4436,37.4938,6600.0
2010-01-05 11:40:00,44.77,44.78,44.77,44.78,2400.0,37.4855,37.4938,37.4855,37.4938,2400.0
2010-01-05 11:45:00,44.78,44.78,44.78,44.78,2900.0,37.4938,37.4938,37.4938,37.4938,2900.0
2010-01-05 11:50:00,44.78,44.78,44.78,44.78,1400.0,37.4938,37.4938,37.4938,37.4938,1400.0
2010-01-05 11:55:00,44.79,44.84,44.79,44.83,6000.0,37.5022,37.5441,37.5022,37.5357,6000.0
2010-01-05 12:00:00,44.82,44.83,44.8,44.82,6700.0,37.5273,37.5357,37.5106,37.5273,6700.0
2010-01-05 12:05:00,44.82,44.82,44.81,44.82,11600.0,37.5273,37.5273,37.5189,37.5273,11600.0
2010-01-05 12:10:00,44.82,44.82,44.8,44.81,4400.0,37.5273,37.5273,37.5106,37.5189,4400.0
2010-01-05 12:15:00,44.8,44.8,44.76,44.76,5600.0,37.5106,37.5106,37.4771,37.4771,5600.0
2010-01-05 12:20:00,44.76,44.76,44.74,44.74,2200.0,37.4771,37.4771,37.4603,37.4603,2200.0
2010-01-05 12:25:00,44.74,44.76,44.74,44.76,6700.0,37.4603,37.4771,37.4603,37.4771,6700.0
2010-01-05 12:30:00,44.75,44.75,44.73,44.73,3300.0,37.4687,37.4687,37.452,37.452,3300.0
2010-01-05 12:35:00,44.73,44.73,44.71,44.71,5600.0,37.452,37.452,37.4352,37.4352,5600.0
2010-01-05 12:40:00,44.71,44.71,44.64,44.65,15500.0,37.4352,37.4352,37.3766,37.385,15500.0
2010-01-05 12:45:00,44.65,44.66,44.59,44.61,10100.0,37.385,37.3934,37.3347,37.3515,10100.0
2010-01-05 12:50:00,44.6,44.6,44.55,44.55,9600.0,37.3431,37.3431,37.3013,37.3013,9600.0
2010-01-05 12:55:00,44.56,44.57,44.55,44.56,11800.0,37.3096,37.318,37.3013,37.3096,11800.0
2010-01-05 13:00:00,44.55,44.56,44.48,44.5,15300.0,37.3013,37.3096,37.2426,37.2594,15300.0
2010-01-05 13:05:00,44.49,44.49,44.4,44.4,22500.0,37.251,37.251,37.1757,37.1757,22500.0
2010-01-05 13:10:00,44.4,44.41,44.4,44.4,2900.0,37.1757,37.184,37.1757,37.1757,2900.0
2010-01-05 13:15:00,44.4,44.42,44.4,44.4,11700.0,37.1757,37.1924,37.1757,37.1757,11700.0
2010-01-05 13:20:00,44.4,44.4,44.33,44.34,21700.0,37.1757,37.1757,37.117,37.1254,21700.0
2010-01-05 13:25:00,44.35,44.37,44.34,44.37,12000.0,37.1338,37.1505,37.1254,37.1505,12000.0
2010-01-05 13:30:00,44.38,44.38,44.31,44.37,13600.0,37.1589,37.1589,37.1003,37.1505,13600.0
2010-01-05 13:35:00,44.37,44.37,44.36,44.36,9300.0,37.1505,37.1505,37.1422,37.1422,9300.0
2010-01-05 13:40:00,44.37,44.4,44.36,44.39,8500.0,37.1505,37.1757,37.1422,37.1673,8500.0
2010-01-05 13:45:00,44.39,44.4,44.37,44.37,7700.0,37.1673,37.1757,37.1505,37.1505,7700.0
2010-01-05 13:50:00,44.37,44.38,44.32,44.33,9100.0,37.1505,37.1589,37.1087,37.117,9100.0
2010-01-05 13:55:00,44.33,44.33,44.32,44.33,2500.0,37.117,37.117,37.1087,37.117,2500.0
2010-01-05 14:00:00,44.33,44.41,44.33,44.41,11100.0,37.117,37.184,37.117,37.184,11100.0
2010-01-05 14:05:00,44.42,44.42,44.37,44.38,10800.0,37.1924,37.1924,37.1505,37.1589,10800.0
2010-01-05 14:10:00,44.38,44.38,44.36,44.37,7400.0,37.1589,37.1589,37.1422,37.1505,7400.0
2010-01-05 14:15:00,44.37,44.39,44.32,44.33,12700.0,37.1505,37.1673,37.1087,37.117,12700.0
2010-01-05 14:20:00,44.33,44.35,44.33,44.35,9200.0,37.117,37.1338,37.117,37.1338,9200.0
2010-01-05 14:25:00,44.36,44.47,44.36,44.45,9400.0,37.1422,37.2343,37.1422,37.2175,9400.0
2010-01-05 14:30:00,44.45,44.48,44.45,44.47,6200.0,37.2175,37.2426,37.2175,37.2343,6200.0
2010-01-05 14:35:00,44.48,44.51,44.47,44.48,16300.0,37.2426,37.2678,37.2343,37.2426,16300.0
2010-01-05 14:40:00,44.49,44.49,44.42,44.44,23800.0,37.251,37.251,37.1924,37.2091,23800.0
2010-01-05 14:45:00,44.44,44.44,44.37,44.4,57400.0,37.2091,37.2091,37.1505,37.1757,57400.0
2010-01-05 14:50:00,44.4,44.42,44.37,44.37,26500.0,37.1757,37.1924,37.1505,37.1505,26500.0
2010-01-05 14:55:00,44.37,44.4,44.34,44.34,14900.0,37.1505,37.1757,37.1254,37.1254,14900.0
2010-01-05 15:00:00,44.35,44.41,44.35,44.38,25600.0,37.1338,37.184,37.1338,37.1589,25600.0
2010-01-05 15:05:00,44.38,44.43,44.38,44.38,20100.0,37.1589,37.2008,37.1589,37.1589,20100.0
2010-01-05 15:10:00,44.39,44.5,44.39,44.49,14000.0,37.1673,37.2594,37.1673,37.251,14000.0
2010-01-05 15:15:00,44.5,44.54,44.49,44.54,7700.0,37.2594,37.2929,37.251,37.2929,7700.0
2010-01-05 15:20:00,44.53,44.61,44.53,44.59,26700.0,37.2845,37.3515,37.2845,37.3347,26700.0
2010-01-05 15:25:00,44.59,44.62,44.59,44.59,21000.0,37.3347,37.3599,37.3347,37.3347,21000.0
2010-01-05 15:30:00,44.61,44.61,44.55,44.56,27800.0,37.3515,37.3515,37.3013,37.3096,27800.0
2010-01-05 15:35:00,44.55,44.56,44.49,44.49,23100.0,37.3013,37.3096,37.251,37.251,23100.0
2010-01-05 15:40:00,44.5,44.51,44.47,44.47,42800.0,37.2594,37.2678,37.2343,37.2343,42800.0
2010-01-05 15:45:00,44.47,44.51,44.47,44.5,24700.0,37.2343,37.2678,37.2343,37.2594,24700.0
2010-01-05 15:50:00,44.51,44.51,44.49,44.49,45800.0,37.2678,37.2678,37.251,37.251,45800.0
2010-01-05 15:55:00,44.49,44.55,44.48,44.54,76800.0,37.251,37.3013,37.2426,37.2929,76800.0
2010-01-06 09:30:00,44.53,44.62,44.25,44.54,23500.0,37.2845,37.3599,37.0501,37.2929,23500.0
2010-01-06 09:35:00,44.56,44.72,44.56,44.68,8600.0,37.3096,37.4436,37.3096,37.4101,8600.0
2010-01-06 09:40:00,44.68,44.74,44.67,44.7,12900.0,37.4101,37.4603,37.4017,37.4268,12900.0
2010-01-06 09:45:00,44.7,44.76,44.7,44.73,10500.0,37.4268,37.4771,37.4268,37.452,10500.0
2010-01-06 09:50:00,44.71,44.74,44.65,44.74,10900.0,37.4352,37.4603,37.385,37.4603,10900.0
2010-01-06 09:55:00,44.74,44.78,44.74,44.76,9000.0,37.4603,37.4938,37.4603,37.4771,9000.0
2010-01-06 10:00:00,44.75,44.82,44.71,44.81,19400.0,37.4687,37.5273,37.4352,37.5189,19400.0
2010-01-06 10:05:00,44.83,44.85,44.7,44.76,14100.0,37.5357,37.5524,37.4268,37.4771,14100.0
2010-01-06 10:10:00,44.77,44.79,44.71,44.77,13400.0,37.4855,37.5022,37.4352,37.4855,13400.0
2010-01-06 10:15:00,44.77,44.82,44.77,44.81,9900.0,37.4855,37.5273,37.4855,37.5189,9900.0
2010-01-06 10:20:00,44.81,44.82,44.64,44.64,22100.0,37.5189,37.5273,37.3766,37.3766,22100.0
2010-01-06 10:25:00,44.64,44.66,44.6,44.62,10300.0,37.3766,37.3934,37.3431,37.3599,10300.0
2010-01-06 10:30:00,44.62,44.62,44.55,44.58,13300.0,37.3599,37.3599,37.3013,37.3264,13300.0
2010-01-06 10:35:00,44.57,44.58,44.41,44.47,34900.0,37.318,37.3264,37.184,37.2343,34900.0
2010-01-06 10:40:00,44.46,44.48,44.46,44.47,7900.0,37.2259,37.2426,37.2259,37.2343,7900.0
2010-01-06 10:45:00,44.46,44.5,44.46,44.49,4700.0,37.2259,37.2594,37.2259,37.251,4700.0
2010-01-06 10:50:00,44.5,44.53,44.49,44.53,5200.0,37.2594,37.2845,37.251,37.2845,5200.0
2010-01-06 10:55:00,44.53,44.57,44.52,44.57,8900.0,37.2845,37.318,37.2761,37.318,8900.0
2010-01-06 11:00:00,44.57,44.64,44.57,44.64,9800.0,37.318,37.3766,37.318,37.3766,9800.0
2010-01-06 11:05:00,44.64,44.65,44.53,44.54,12800.0,37.3766,37.385,37.2845,37.2929,12800.0
2010-01-06 11:10:00,44.56,44.57,44.5,44.54,13600.0,37.3096,37.318,37.2594,37.2929,13600.0
2010-01-06 11:15:00,44.54,44.54,44.48,44.48,7900.0,37.2929,37.2929,37.2426,37.2426,7900.0
2010-01-06 11:20:00,44.49,44.55,44.46,44.46,17700.0,37.251,37.3013,37.2259,37.2259,17700.0
2010-01-06 11:25:00,44.45,44.46,44.32,44.34,32600.0,37.2175,37.2259,37.1087,37.1254,32600.0
2010-01-06 11:30:00,44.34,44.36,44.24,44.33,41500.0,37.1254,37.1422,37.0417,37.117,41500.0
2010-01-06 11:35:00,44.33,44.36,44.3,44.32,28000.0,37.117,37.1422,37.0919,37.1087,28000.0
2010-01-06 11:40:00,44.32,44.33,44.28,44.29,27100.0,37.1087,37.117,37.0752,37.0836,27100.0
2010-01-06 11:45:00,44.29,44.32,44.28,44.29,10500.0,37.0836,37.1087,37.0752,37.0836,10500.0
2010-01-06 11:50:00,44.29,44.3,44.26,44.28,16500.0,37.0836,37.0919,37.0584,37.0752,16500.0
2010-01-06 11:55:00,44.28,44.28,44.22,44.23,22800.0,37.0752,37.0752,37.0249,37.0333,22800.0
2010-01-06 12:00:00,44.23,44.24,44.18,44.21,12800.0,37.0333,37.0417,36.9915,37.0166,12800.0
2010-01-06 12:05:00,44.22,44.22,44.15,44.17,24900.0,37.0249,37.0249,36.9663,36.9831,24900.0
2010-01-06 12:10:00,44.16,44.19,44.15,44.17,11600.0,36.9747,36.9998,36.9663,36.9831,11600.0
2010-01-06 12:15:00,44.2,44.21,44.19,44.21,18400.0,37.0082,37.0166,36.9998,37.0166,18400.0
2010-01-06 12:20:00,44.21,44.24,44.2,44.23,18100.0,37.0166,37.0417,37.0082,37.0333,18100.0
2010-01-06 12:25:00,44.24,44.24,44.2,44.21,12600.0,37.0417,37.0417,37.0082,37.0166,12600.0
2010-01-06 12:30:00,44.2,44.23,44.2,44.22,7000.0,37.0082,37.0333,37.0082,37.0249,7000.0
2010-01-06 12:35:00,44.22,44.23,44.21,44.21,15500.0,37.0249,37.0333,37.0166,37.0166,15500.0
2010-01-06 12:40:00,44.21,44.23,44.21,44.22,10800.0,37.0166,37.0333,37.0166,37.0249,10800.0
2010-01-06 12:45:00,44.24,44.27,44.24,44.26,12700.0,37.0417,37.0668,37.0417,37.0584,12700.0
2010-01-06 12:50:00,44.26,44.36,44.26,44.36,10100.0,37.0584,37.1422,37.0584,37.1422,10100.0
2010-01-06 12:55:00,44.37,44.39,44.37,44.39,7900.0,37.1505,37.1673,37.1505,37.1673,7900.0
2010-01-06 13:00:00,44.39,44.45,44.39,44.45,10700.0,37.1673,37.2175,37.1673,37.2175,10700.0
2010-01-06 13:05:00,44.45,44.47,44.43,44.43,17000.0,37.2175,37.2343,37.2008,37.2008,17000.0
2010-01-06 13:10:00,44.44,44.48,44.43,44.48,11000.0,37.2091,37.2426,37.2008,37.2426,11000.0
2010-01-06 13:15:00,44.49,44.5,44.49,44.49,6300.0,37.251,37.2594,37.251,37.251,6300.0
2010-01-06 13:20:00,44.5,44.56,44.5,44.55,17300.0,37.2594,37.3096,37.2594,37.3013,17300.0
2010-01-06 13:25:00,44.55,44.58,44.55,44.56,21000.0,37.3013,37.3264,37.3013,37.3096,21000.0
2010-01-06 13:30:00,44.55,44.57,44.54,44.57,20300.0,37.3013,37.318,37.2929,37.318,20300.0
2010-01-06 13:35:00,44.57,44.58,44.53,44.53,21900.0,37.318,37.3264,37.2845,37.2845,21900.0
2010-01-06 13:40:00,44.54,44.56,44.52,44.54,8300.0,37.2929,37.3096,37.2761,37.2929,8300.0
2010-01-06 13:45:00,44.54,44.55,44.53,44.53,20300.0,37.2929,37.3013,37.2845,37.2845,20300.0
2010-01-06 13:50:00,44.54,44.54,44.43,44.45,27900.0,37.2929,37.2929,37.2008,37.2175,27900.0
2010-01-06 13:55:00,44.45,44.46,44.45,44.46,1800.0,37.2175,37.2259,37.2175,37.2259,1800.0
2010-01-06 14:00:00,44.47,44.53,44.47,44.48,15400.0,37.2343,37.2845,37.2343,37.2426,15400.0
2010-01-06 14:05:00,44.49,44.5,44.47,44.48,17300.0,37.251,37.2594,37.2343,37.2426,17300.0
2010-01-06 14:10:00,44.49,44.49,44.41,44.42,25000.0,37.251,37.251,37.184,37.1924,25000.0
2010-01-06 14:15:00,44.42,44.5,44.39,44.49,18100.0,37.1924,37.2594,37.1673,37.251,18100.0
2010-01-06 14:20:00,44.49,44.51,44.49,44.5,6600.0,37.251,37.2678,37.251,37.2594,6600.0
2010-01-06 14:25:00,44.51,44.52,44.48,44.5,17600.0,37.2678,37.2761,37.2426,37.2594,17600.0
2010-01-06 14:30:00,44.5,44.51,44.49,44.49,9500.0,37.2594,37.2678,37.251,37.251,9500.0
2010-01-06 14:35:00,44.49,44.51,44.49,44.5,13700.0,37.251,37.2678,37.251,37.2594,13700.0
2010-01-06 14:40:00,44.5,44.5,44.49,44.49,5100.0,37.2594,37.2594,37.251,37.251,5100.0
2010-01-06 14:45:00,44.5,44.51,44.48,44.49,27900.0,37.2594,37.2678,37.2426,37.251,27900.0
2010-01-06 14:50:00,44.49,44.5,44.47,44.47,10900.0,37.251,37.2594,37.2343,37.2343,10900.0
2010-01-06 14:55:00,44.48,44.5,44.47,44.5,5200.0,37.2426,37.2594,37.2343,37.2594,5200.0
2010-01-06 15:00:00,44.49,44.5,44.44,44.44,18600.0,37.251,37.2594,37.2091,37.2091,18600.0
2010-01-06 15:05:00,44.45,44.45,44.36,44.38,27400.0,37.2175,37.2175,37.1422,37.1589,27400.0
2010-01-06 15:10:00,44.38,44.4,44.38,44.39,7600.0,37.1589,37.1757,37.1589,37.1673,7600.0
2010-01-06 15:15:00,44.4,44.42,44.38,44.38,35600.0,37.1757,37.1924,37.1589,37.1589,35600.0
2010-01-06 15:20:00,44.38,44.41,44.36,44.4,11700.0,37.1589,37.184,37.1422,37.1757,11700.0
2010-01-06 15:25:00,44.4,44.4,44.38,44.4,18600.0,37.1757,37.1757,37.1589,37.1757,18600.0
2010-01-06 15:30:00,44.39,44.4,44.36,44.37,30900.0,37.1673,37.1757,37.1422,37.1505,30900.0
2010-01-06 15:35:00,44.37,44.42,44.37,44.42,25400.0,37.1505,37.1924,37.1505,37.1924,25400.0
2010-01-06 15:40:00,44.42,44.48,44.42,44.46,45300.0,37.1924,37.2426,37.1924,37.2259,45300.0
2010-01-06 15:45:00,44.47,44.47,44.4,44.42,33200.0,37.2343,37.2343,37.1757,37.1924,33200.0
2010-01-06 15:50:00,44.42,44.42,44.39,44.41,33800.0,37.1924,37.1924,37.1673,37.184,33800.0
2010-01-06 15:55:00,44.42,44.43,44.39,44.41,66900.0,37.1924,37.2008,37.1673,37.184,66900.0
2010-01-07 09:30:00,44.52,44.52,44.24,44.31,9300.0,37.2761,37.2761,37.0417,37.1003,9300.0
2010-01-07 09:35:00,44.32,44.32,44.21,44.21,5600.0,37.1087,37.1087,37.0166,37.0166,5600.0
2010-01-07 09:40:00,44.25,44.25,44.21,44.21,2400.0,37.0501,37.0501,37.0166,37.0166,2400.0
2010-01-07 09:45:00,44.21,44.23,44.19,44.21,7700.0,37.0166,37.0333,36.9998,37.0166,7700.0
2010-01-07 09:50:00,44.19,44.19,44.05,44.06,9900.0,36.9998,36.9998,36.8826,36.891,9900.0
2010-01-07 09:55:00,44.09,44.09,44.05,44.06,9800.0,36.9161,36.9161,36.8826,36.891,9800.0
2010-01-07 10:00:00,44.05,44.07,44.03,44.06,9600.0,36.8826,36.8994,36.8659,36.891,9600.0
2010-01-07 10:05:00,44.06,44.16,44.06,44.15,13900.0,36.891,36.9747,36.891,36.9663,13900.0
2010-01-07 10:10:00,44.15,44.19,44.15,44.18,5700.0,36.9663,36.9998,36.9663,36.9915,5700.0
2010-01-07 10:15:00,44.18,44.21,44.17,44.2,7700.0,36.9915,37.0166,36.9831,37.0082,7700.0
2010-01-07 10:20:00,44.18,44.25,44.17,44.25,9600.0,36.9915,37.0501,36.9831,37.0501,9600.0
2010-01-07 10:25:00,44.25,44.28,44.24,44.24,13000.0,37.0501,37.0752,37.0417,37.0417,13000.0
2010-01-07 10:30:00,44.24,44.3,44.24,44.28,19400.0,37.0417,37.0919,37.0417,37.0752,19400.0
2010-01-07 10:35:00,44.31,44.33,44.27,44.29,19500.0,37.1003,37.117,37.0668,37.0836,19500.0
2010-01-07 10:40:00,44.27,44.37,44.24,44.36,14100.0,37.0668,37.1505,37.0417,37.1422,14100.0
2010-01-07 10:45:00,44.37,44.48,44.37,44.46,12500.0,37.1505,37.2426,37.1505,37.2259,12500.0
2010-01-07 10:50:00,44.47,44.47,44.44,44.44,37500.0,37.2343,37.2343,37.2091,37.2091,37500.0
2010-01-07 10:55:00,44.43,44.45,44.38,44.39,45800.0,37.2008,37.2175,37.1589,37.1673,45800.0
2010-01-07 11:00:00,44.38,44.42,44.37,44.42,12100.0,37.1589,37.1924,37.1505,37.1924,12100.0
2010-01-07 11:05:00,44.42,44.48,44.42,44.47,16900.0,37.1924,37.2426,37.1924,37.2343,16900.0
2010-01-07 11:10:00,44.47,44.62,44.47,44.61,30800.0,37.2343,37.3599,37.2343,37.3515,30800.0
2010-01-07 11:15:00,44.6,44.62,44.57,44.61,10700.0,37.3431,37.3599,37.318,37.3515,10700.0
2010-01-07 11:20:00,44.6,44.68,44.6,44.66,35900.0,37.3431,37.4101,37.3431,37.3934,35900.0
2010-01-07 11:25:00,44.66,44.67,44.64,44.64,18900.0,37.3934,37.4017,37.3766,37.3766,18900.0
2010-01-07 11:30:00,44.65,44.67,44.63,44.67,30100.0,37.385,37.4017,37.3682,37.4017,30100.0
2010-01-07 11:35:00,44.67,44.67,44.63,44.64,17600.0,37.4017,37.4017,37.3682,37.3766,17600.0
2010-01-07 11:40:00,44.64,44.72,44.63,44.7,14200.0,37.3766,37.4436,37.3682,37.4268,14200.0
2010-01-07 11:45:00,44.69,44.75,44.68,44.74,16700.0,37.4185,37.4687,37.4101,37.4603,16700.0
2010-01-07 11:50:00,44.75,44.8,44.74,44.8,17600.0,37.4687,37.5106,37.4603,37.5106,17600.0
2010-01-07 11:55:00,44.8,44.82,44.8,44.8,12800.0,37.5106,37.5273,37.5106,37.5106,12800.0
2010-01-07 12:00:00,44.8,44.81,44.8,44.8,8000.0,37.5106,37.5189,37.5106,37.5106,8000.0
2010-01-07 12:05:00,44.8,44.8,44.79,44.8,13100.0,37.5106,37.5106,37.5022,37.5106,13100.0
2010-01-07 12:10:00,44.8,44.81,44.78,44.78,10400.0,37.5106,37.5189,37.4938,37.4938,10400.0
2010-01-07 12:15:00,44.79,44.87,44.79,44.87,9200.0,37.5022,37.5692,37.5022,37.5692,9200.0
2010-01-07 12:20:00,44.86,44.86,44.85,44.85,13400.0,37.5608,37.5608,37.5524,37.5524,13400.0
2010-01-07 12:25:00,44.85,44.91,44.83,44.91,24100.0,37.5524,37.6027,37.5357,37.6027,24100.0
2010-01-07 12:30:00,44.9,44.98,44.9,44.98,25900.0,37.5943,37.6613,37.5943,37.6613,25900.0
2010-01-07 12:35:00,44.98,45.01,44.91,44.93,20100.0,37.6613,37.6864,37.6027,37.6194,20100.0
2010-01-07 12:40:00,44.93,44.93,44.9,44.9,6600.0,37.6194,37.6194,37.5943,37.5943,6600.0
2010-01-07 12:45:00,44.9,44.91,44.85,44.87,15800.0,37.5943,37.6027,37.5524,37.5692,15800.0
2010-01-07 12:50:00,44.86,44.89,44.86,44.88,7000.0,37.5608,37.5859,37.5608,37.5776,7000.0
2010-01-07 12:55:00,44.87,44.93,44.87,44.89,22200.0,37.5692,37.6194,37.5692,37.5859,22200.0
2010-01-07 13:00:00,44.88,44.89,44.88,44.88,2900.0,37.5776,37.5859,37.5776,37.5776,2900.0
2010-01-07 13:05:00,44.89,44.89,44.81,44.82,11600.0,37.5859,37.5859,37.5189,37.5273,11600.0
2010-01-07 13:10:00,44.82,44.85,44.81,44.84,7500.0,37.5273,37.5524,37.5189,37.5441,7500.0
2010-01-07 13:15:00,44.83,44.86,44.81,44.85,8800.0,37.5357,37.5608,37.5189,37.5524,8800.0
2010-01-07 13:20:00,44.86,44.87,44.85,44.86,2900.0,37.5608,37.5692,37.5524,37.5608,2900.0
2010-01-07 13:25:00,44.87,44.88,44.83,44.88,14700.0,37.5692,37.5776,37.5357,37.5776,14700.0
2010-01-07 13:30:00,44.87,44.88,44.85,44.86,4400.0,37.5692,37.5776,37.5524,37.5608,4400.0
2010-01-07 13:35:00,44.87,44.87,44.85,44.85,5100.0,37.5692,37.5692,37.5524,37.5524,5100.0
2010-01-07 13:40:00,44.84,44.85,44.82,44.83,16900.0,37.5441,37.5524,37.5273,37.5357,16900.0
2010-01-07 13:45:00,44.82,44.83,44.82,44.83,2700.0,37.5273,37.5357,37.5273,37.5357,2700.0
2010-01-07 13:50:00,44.82,44.83,44.79,44.8,19900.0,37.5273,37.5357,37.5022,37.5106,19900.0
2010-01-07 13:55:00,44.8,44.8,44.77,44.79,9500.0,37.5106,37.5106,37.4855,37.5022,9500.0
2010-01-07 14:00:00,44.79,44.81,44.74,44.74,15200.0,37.5022,37.5189,37.4603,37.4603,15200.0
2010-01-07 14:05:00,44.74,44.81,44.74,44.77,43600.0,37.4603,37.5189,37.4603,37.4855,43600.0
2010-01-07 14:10:00,44.77,44.81,44.77,44.78,10600.0,37.4855,37.5189,37.4855,37.4938,10600.0
2010-01-07 14:15:00,44.78,44.81,44.77,44.78,6900.0,37.4938,37.5189,37.4855,37.4938,6900.0
2010-01-07 14:20:00,44.78,44.8,44.78,44.79,11200.0,37.4938,37.5106,37.4938,37.5022,11200.0
2010-01-07 14:25:00,44.79,44.79,44.74,44.77,18600.0,37.5022,37.5022,37.4603,37.4855,18600.0
2010-01-07 14:30:00,44.76,44.79,44.75,44.79,14600.0,37.4771,37.5022,37.4687,37.5022,14600.0
2010-01-07 14:35:00,44.79,44.83,44.77,44.78,6800.0,37.5022,37.5357,37.4855,37.4938,6800.0
2010-01-07 14:40:00,44.77,44.79,44.77,44.78,12000.0,37.4855,37.5022,37.4855,37.4938,12000.0
2010-01-07 14:45:00,44.79,44.8,44.78,44.8,16300.0,37.5022,37.5106,37.4938,37.5106,16300.0
2010-01-07 14:50:00,44.79,44.95,44.79,44.95,40600.0,37.5022,37.6362,37.5022,37.6362,40600.0
2010-01-07 14:55:00,44.94,44.94,44.86,44.87,7600.0,37.6278,37.6278,37.5608,37.5692,7600.0
2010-01-07 15:00:00,44.87,44.87,44.78,44.84,24300.0,37.5692,37.5692,37.4938,37.5441,24300.0
2010-01-07 15:05:00,44.83,44.84,44.82,44.83,14500.0,37.5357,37.5441,37.5273,37.5357,14500.0
2010-01-07 15:10:00,44.83,44.84,44.79,44.84,15400.0,37.5357,37.5441,37.5022,37.5441,15400.0
2010-01-07 15:15:00,44.84,44.84,44.77,44.81,14300.0,37.5441,37.5441,37.4855,37.5189,14300.0
2010-01-07 15:20:00,44.8,44.88,44.8,44.87,18500.0,37.5106,37.5776,37.5106,37.5692,18500.0
2010-01-07 15:25:00,44.88,44.88,44.87,44.88,9800.0,37.5776,37.5776,37.5692,37.5776,9800.0
2010-01-07 15:30:00,44.88,44.88,44.84,44.87,12200.0,37.5776,37.5776,37.5441,37.5692,12200.0
2010-01-07 15:35:00,44.87,44.92,44.86,44.92,16400.0,37.5692,37.611,37.5608,37.611,16400.0
2010-01-07 15:40:00,44.92,44.99,44.91,44.98,26100.0,37.611,37.6697,37.6027,37.6613,26100.0
2010-01-07 15:45:00,44.98,45.0,44.95,44.97,28000.0,37.6613,37.678,37.6362,37.6529,28000.0
2010-01-07 15:50:00,44.97,44.97,44.9,44.9,21200.0,37.6529,37.6529,37.5943,37.5943,21200.0
2010-01-07 15:55:00,44.91,44.91,44.87,44.87,74800.0,37.6027,37.6027,37.5692,37.5692,74800.0
2010-01-08 09:30:00,44.73,44.79,44.67,44.73,11600.0,37.452,37.5022,37.4017,37.452,11600.0
2010-01-08 09:35:00,44.71,44.74,44.62,44.67,12900.0,37.4352,37.4603,37.3599,37.4017,12900.0
2010-01-08 09:40:00,44.67,44.74,44.66,44.73,22200.0,37.4017,37.4603,37.3934,37.452,22200.0
2010-01-08 09:45:00,44.73,44.84,44.7,44.82,13900.0,37.452,37.5441,37.4268,37.5273,13900.0
2010-01-08 09:50:00,44.82,44.84,44.78,44.78,9900.0,37.5273,37.5441,37.4938,37.4938,9900.0
2010-01-08 09:55:00,44.79,44.9,44.74,44.87,16000.0,37.5022,37.5943,37.4603,37.5692,16000.0
2010-01-08 10:00:00,44.88,44.88,44.76,44.78,22000.0,37.5776,37.5776,37.4771,37.4938,22000.0
2010-01-08 10:05:00,44.76,44.76,44.68,44.72,14000.0,37.4771,37.4771,37.4101,37.4436,14000.0
2010-01-08 10:10:00,44.75,44.82,44.75,44.78,24200.0,37.4687,37.5273,37.4687,37.4938,24200.0
2010-01-08 10:15:00,44.8,44.9,44.8,44.9,15900.0,37.5106,37.5943,37.5106,37.5943,15900.0
2010-01-08 10:20:00,44.89,44.94,44.83,44.84,18900.0,37.5859,37.6278,37.5357,37.5441,18900.0
2010-01-08 10:25:00,44.85,44.85,44.77,44.82,8400.0,37.5524,37.5524,37.4855,37.5273,8400.0
2010-01-08 10:30:00,44.83,44.92,44.83,44.87,15500.0,37.5357,37.611,37.5357,37.5692,15500.0
2010-01-08 10:35:00,44.87,44.89,44.78,44.81,9700.0,37.5692,37.5859,37.4938,37.5189,9700.0
2010-01-08 10:40:00,44.79,44.89,44.77,44.81,18200.0,37.5022,37.5859,37.4855,37.5189,18200.0
2010-01-08 10:45:00,44.8,44.89,44.77,44.77,99400.0,37.5106,37.5859,37.4855,37.4855,99400.0
2010-01-08 10:50:00,44.8,44.85,44.8,44.85,7500.0,37.5106,37.5524,37.5106,37.5524,7500.0
2010-01-08 10:55:00,44.85,44.95,44.85,44.95,11200.0,37.5524,37.6362,37.5524,37.6362,11200.0
2010-01-08 11:00:00,44.95,44.95,44.88,44.91,18200.0,37.6362,37.6362,37.5776,37.6027,18200.0
2010-01-08 11:05:00,44.92,44.98,44.88,44.98,29900.0,37.611,37.6613,37.5776,37.6613,29900.0
2010-01-08 11:10:00,44.97,44.98,44.89,44.91,12900.0,37.6529,37.6613,37.5859,37.6027,12900.0
2010-01-08 11:15:00,44.9,44.97,44.89,44.96,17600.0,37.5943,37.6529,37.5859,37.6445,17600.0
2010-01-08 11:20:00,44.94,44.95,44.87,44.89,23000.0,37.6278,37.6362,37.5692,37.5859,23000.0
2010-01-08 11:25:00,44.88,44.96,44.86,44.92,37400.0,37.5776,37.6445,37.5608,37.611,37400.0
2010-01-08 11:30:00,44.92,44.94,44.87,44.93,20700.0,37.611,37.6278,37.5692,37.6194,20700.0
2010-01-08 11:35:00,44.92,44.94,44.89,44.9,5800.0,37.611,37.6278,37.5859,37.5943,5800.0
2010-01-08 11:40:00,44.9,45.0,44.9,44.98,11500.0,37.5943,37.678,37.5943,37.6613,11500.0
2010-01-08 11:45:00,44.99,45.03,44.98,45.03,22000.0,37.6697,37.7031,37.6613,37.7031,22000.0
2010-01-08 11:50:00,45.02,45.08,44.98,45.0,30700.0,37.6948,37.745,37.6613,37.678,30700.0
2010-01-08 11:55:00,45.0,45.03,45.0,45.02,8000.0,37.678,37.7031,37.678,37.6948,8000.0
2010-01-08 12:00:00,45.01,45.03,44.97,45.01,27000.0,37.6864,37.7031,37.6529,37.6864,27000.0
2010-01-08 12:05:00,45.0,45.01,44.95,44.98,14100.0,37.678,37.6864,37.6362,37.6613,14100.0
2010-01-08 12:10:00,44.97,45.05,44.96,45.01,15800.0,37.6529,37.7199,37.6445,37.6864,15800.0
2010-01-08 12:15:00,45.02,45.02,44.98,45.02,18200.0,37.6948,37.6948,37.6613,37.6948,18200.0
2010-01-08 12:20:00,45.01,45.07,45.0,45.06,19100.0,37.6864,37.7366,37.678,37.7283,19100.0
2010-01-08 12:25:00,45.07,45.13,44.99,45.0,41300.0,37.7366,37.7869,37.6697,37.678,41300.0
2010-01-08 12:30:00,44.99,44.99,44.92,44.92,10400.0,37.6697,37.6697,37.611,37.611,10400.0
2010-01-08 12:35:00,44.92,44.97,44.91,44.95,19600.0,37.611,37.6529,37.6027,37.6362,19600.0
2010-01-08 12:40:00,44.94,44.95,44.91,44.92,9200.0,37.6278,37.6362,37.6027,37.611,9200.0
2010-01-08 12:45:00,44.93,44.93,44.88,44.89,11800.0,37.6194,37.6194,37.5776,37.5859,11800.0
2010-01-08 12:50:00,44.91,44.91,44.85,44.89,5700.0,37.6027,37.6027,37.5524,37.5859,5700.0
2010-01-08 12:55:00,44.89,44.96,44.88,44.94,14300.0,37.5859,37.6445,37.5776,37.6278,14300.0
2010-01-08 13:00:00,44.94,45.06,44.94,45.06,28900.0,37.6278,37.7283,37.6278,37.7283,28900.0
2010-01-08 13:05:00,45.05,45.12,45.05,45.12,19100.0,37.7199,37.7785,37.7199,37.7785,19100.0
2010-01-08 13:10:00,45.11,45.12,45.11,45.12,6600.0,37.7701,37.7785,37.7701,37.7785,6600.0
2010-01-08 13:15:00,45.12,45.15,45.1,45.11,14900.0,37.7785,37.8036,37.7618,37.7701,14900.0
2010-01-08 13:20:00,45.1,45.18,45.09,45.17,16300.0,37.7618,37.8287,37.7534,37.8204,16300.0
2010-01-08 13:25:00,45.18,45.22,45.17,45.21,17800.0,37.8287,37.8622,37.8204,37.8539,17800.0
2010-01-08 13:30:00,45.2,45.28,45.2,45.27,14300.0,37.8455,37.9125,37.8455,37.9041,14300.0
2010-01-08 13:35:00,45.27,45.29,45.25,45.29,12300.0,37.9041,37.9208,37.8874,37.9208,12300.0
2010-01-08 13:40:00,45.27,45.34,45.27,45.31,23700.0,37.9041,37.9627,37.9041,37.9376,23700.0
2010-01-08 13:45:00,45.3,45.35,45.27,45.28,19300.0,37.9292,37.9711,37.9041,37.9125,19300.0
2010-01-08 13:50:00,45.28,45.28,45.22,45.22,8400.0,37.9125,37.9125,37.8622,37.8622,8400.0
2010-01-08 13:55:00,45.22,45.23,45.16,45.17,10500.0,37.8622,37.8706,37.812,37.8204,10500.0
2010-01-08 14:00:00,45.15,45.17,45.14,45.15,13200.0,37.8036,37.8204,37.7953,37.8036,13200.0
2010-01-08 14:05:00,45.15,45.15,45.13,45.14,12000.0,37.8036,37.8036,37.7869,37.7953,12000.0
2010-01-08 14:10:00,45.13,45.14,45.12,45.13,11700.0,37.7869,37.7953,37.7785,37.7869,11700.0
2010-01-08 14:15:00,45.12,45.13,45.04,45.09,58100.0,37.7785,37.7869,37.7115,37.7534,58100.0
2010-01-08 14:20:00,45.09,45.1,45.06,45.09,18600.0,37.7534,37.7618,37.7283,37.7534,18600.0
2010-01-08 14:25:00,45.08,45.09,45.0,45.01,13100.0,37.745,37.7534,37.678,37.6864,13100.0
2010-01-08 14:30:00,45.01,45.02,44.95,44.96,22700.0,37.6864,37.6948,37.6362,37.6445,22700.0
2010-01-08 14:35:00,44.97,44.98,44.96,44.96,10500.0,37.6529,37.6613,37.6445,37.6445,10500.0
2010-01-08 14:40:00,44.96,44.97,44.9,44.93,12400.0,37.6445,37.6529,37.5943,37.6194,12400.0
2010-01-08 14:45:00,44.92,44.93,44.91,44.92,11700.0,37.611,37.6194,37.6027,37.611,11700.0
2010-01-08 14:50:00,44.92,44.98,44.92,44.95,29800.0,37.611,37.6613,37.611,37.6362,29800.0
2010-01-08 14:55:00,44.95,44.99,44.95,44.98,31400.0,37.6362,37.6697,37.6362,37.6613,31400.0
2010-01-08 15:00:00,44.98,45.02,44.97,45.01,18500.0,37.6613,37.6948,37.6529,37.6864,18500.0
2010-01-08 15:05:00,45.0,45.02,45.0,45.01,11800.0,37.678,37.6948,37.678,37.6864,11800.0
2010-01-08 15:10:00,45.01,45.05,45.01,45.04,6500.0,37.6864,37.7199,37.6864,37.7115,6500.0
2010-01-08 15:15:00,45.04,45.08,45.04,45.07,11500.0,37.7115,37.745,37.7115,37.7366,11500.0
2010-01-08 15:20:00,45.07,45.1,45.07,45.09,13200.0,37.7366,37.7618,37.7366,37.7534,13200.0
2010-01-08 15:25:00,45.1,45.13,45.09,45.13,11900.0,37.7618,37.7869,37.7534,37.7869,11900.0
2010-01-08 15:30:00,45.13,45.14,45.07,45.08,24500.0,37.7869,37.7953,37.7366,37.745,24500.0
2010-01-08 15:35:00,45.08,45.14,45.07,45.12,24300.0,37.745,37.7953,37.7366,37.7785,24300.0
2010-01-08 15:40:00,45.12,45.22,45.11,45.22,35100.0,37.7785,37.8622,37.7701,37.8622,35100.0
2010-01-08 15:45:00,45.22,45.22,45.19,45.2,31400.0,37.8622,37.8622,37.8371,37.8455,31400.0
2010-01-08 15:50:00,45.19,45.25,45.19,45.2,51900.0,37.8371,37.8874,37.8371,37.8455,51900.0
2010-01-08 15:55:00,45.21,45.29,45.21,45.28,97600.0,37.8539,37.9208,37.8539,37.9125,97600.0
2010-01-11 09:30:00,45.49,45.5,45.43,45.49,16100.0,38.0883,38.0967,38.0381,38.0883,16100.0
2010-01-11 09:35:00,45.48,45.69,45.46,45.63,22300.0,38.0799,38.2558,38.0632,38.2055,22300.0
2010-01-11 09:40:00,45.64,45.7,45.63,45.64,19800.0,38.2139,38.2641,38.2055,38.2139,19800.0
2010-01-11 09:45:00,45.63,45.67,45.62,45.66,10200.0,38.2055,38.239,38.1972,38.2306,10200.0
2010-01-11 09:50:00,45.66,45.74,45.65,45.72,26500.0,38.2306,38.2976,38.2223,38.2809,26500.0
2010-01-11 09:55:00,45.72,45.72,45.6,45.61,34900.0,38.2809,38.2809,38.1804,38.1888,34900.0
2010-01-11 10:00:00,45.61,45.68,45.55,45.67,27400.0,38.1888,38.2474,38.1385,38.239,27400.0
2010-01-11 10:05:00,45.66,45.69,45.56,45.63,31700.0,38.2306,38.2558,38.1469,38.2055,31700.0
2010-01-11 10:10:00,45.62,45.69,45.59,45.62,25900.0,38.1972,38.2558,38.172,38.1972,25900.0
2010-01-11 10:15:00,45.62,45.82,45.61,45.82,39300.0,38.1972,38.3646,38.1888,38.3646,39300.0
2010-01-11 10:20:00,45.82,45.87,45.81,45.87,20400.0,38.3646,38.4065,38.3562,38.4065,20400.0
2010-01-11 10:25:00,45.87,45.88,45.84,45.87,15300.0,38.4065,38.4148,38.3814,38.4065,15300.0
2010-01-11 10:30:00,45.88,45.89,45.87,45.88,15900.0,38.4148,38.4232,38.4065,38.4148,15900.0
2010-01-11 10:35:00,45.88,45.89,45.82,45.89,24100.0,38.4148,38.4232,38.3646,38.4232,24100.0
2010-01-11 10:40:00,45.87,45.91,45.73,45.76,37200.0,38.4065,38.44,38.2893,38.3144,37200.0
2010-01-11 10:45:00,45.76,45.79,45.66,45.7,27400.0,38.3144,38.3395,38.2306,38.2641,27400.0
2010-01-11 10:50:00,45.72,45.85,45.71,45.8,24700.0,38.2809,38.3897,38.2725,38.3479,24700.0
2010-01-11 10:55:00,45.8,45.84,45.8,45.83,8200.0,38.3479,38.3814,38.3479,38.373,8200.0
2010-01-11 11:00:00,45.83,45.87,45.8,45.8,13500.0,38.373,38.4065,38.3479,38.3479,13500.0
2010-01-11 11:05:00,45.79,45.81,45.71,45.74,21200.0,38.3395,38.3562,38.2725,38.2976,21200.0
2010-01-11 11:10:00,45.74,45.8,45.74,45.78,16900.0,38.2976,38.3479,38.2976,38.3311,16900.0
2010-01-11 11:15:00,45.78,45.83,45.78,45.83,12800.0,38.3311,38.373,38.3311,38.373,12800.0
2010-01-11 11:20:00,45.83,45.86,45.83,45.86,10900.0,38.373,38.3981,38.373,38.3981,10900.0
2010-01-11 11:25:00,45.86,45.88,45.83,45.85,13400.0,38.3981,38.4148,38.373,38.3897,13400.0
2010-01-11 11:30:00,45.85,45.89,45.85,45.89,16900.0,38.3897,38.4232,38.3897,38.4232,16900.0
2010-01-11 11:35:00,45.89,45.92,45.85,45.92,6500.0,38.4232,38.4483,38.3897,38.4483,6500.0
2010-01-11 11:40:00,45.92,45.92,45.9,45.92,7300.0,38.4483,38.4483,38.4316,38.4483,7300.0
2010-01-11 11:45:00,45.92,45.96,45.91,45.96,22600.0,38.4483,38.4818,38.44,38.4818,22600.0
2010-01-11 11:50:00,45.95,45.96,45.91,45.93,11400.0,38.4735,38.4818,38.44,38.4567,11400.0
2010-01-11 11:55:00,45.92,46.06,45.92,46.04,105000.0,38.4483,38.5656,38.4483,38.5488,105000.0
2010-01-11 12:00:00,46.05,46.09,46.02,46.02,16800.0,38.5572,38.5907,38.5321,38.5321,16800.0
2010-01-11 12:05:00,46.02,46.02,45.95,45.96,8300.0,38.5321,38.5321,38.4735,38.4818,8300.0
2010-01-11 12:10:00,45.95,45.98,45.94,45.97,12500.0,38.4735,38.4986,38.4651,38.4902,12500.0
2010-01-11 12:15:00,45.97,45.98,45.95,45.96,3600.0,38.4902,38.4986,38.4735,38.4818,3600.0
2010-01-11 12:20:00,45.95,45.95,45.89,45.89,6900.0,38.4735,38.4735,38.4232,38.4232,6900.0
2010-01-11 12:25:00,45.88,45.9,45.87,45.9,7400.0,38.4148,38.4316,38.4065,38.4316,7400.0
2010-01-11 12:30:00,45.91,45.93,45.85,45.85,5700.0,38.44,38.4567,38.3897,38.3897,5700.0
2010-01-11 12:35:00,45.85,45.85,45.81,45.85,16000.0,38.3897,38.3897,38.3562,38.3897,16000.0
2010-01-11 12:40:00,45.86,45.86,45.84,45.85,4300.0,38.3981,38.3981,38.3814,38.3897,4300.0
2010-01-11 12:45:00,45.86,45.86,45.8,45.83,16000.0,38.3981,38.3981,38.3479,38.373,16000.0
2010-01-11 12:50:00,45.82,45.89,45.81,45.89,6500.0,38.3646,38.4232,38.3562,38.4232,6500.0
2010-01-11 12:55:00,45.91,45.92,45.9,45.91,1700.0,38.44,38.4483,38.4316,38.44,1700.0
2010-01-11 13:00:00,45.91,45.92,45.88,45.88,11400.0,38.44,38.4483,38.4148,38.4148,11400.0
2010-01-11 13:05:00,45.88,45.89,45.88,45.88,2200.0,38.4148,38.4232,38.4148,38.4148,2200.0
2010-01-11 13:10:00,45.88,45.89,45.88,45.88,9300.0,38.4148,38.4232,38.4148,38.4148,9300.0
2010-01-11 13:15:00,45.88,45.9,45.88,45.89,10100.0,38.4148,38.4316,38.4148,38.4232,10100.0
2010-01-11 13:20:00,45.9,45.91,45.89,45.9,10400.0,38.4316,38.44,38.4232,38.4316,10400.0
2010-01-11 13:25:00,45.9,45.9,45.88,45.9,6700.0,38.4316,38.4316,38.4148,38.4316,6700.0
2010-01-11 13:30:00,45.9,45.9,45.89,45.9,3800.0,38.4316,38.4316,38.4232,38.4316,3800.0
2010-01-11 13:35:00,45.9,45.9,45.89,45.9,19500.0,38.4316,38.4316,38.4232,38.4316,19500.0
2010-01-11 13:40:00,45.9,45.9,45.89,45.9,3100.0,38.4316,38.4316,38.4232,38.4316,3100.0
2010-01-11 13:45:00,45.89,46.06,45.89,46.03,47200.0,38.4232,38.5656,38.4232,38.5404,47200.0
2010-01-11 13:50:00,46.03,46.03,45.99,46.01,9100.0,38.5404,38.5404,38.5069,38.5237,9100.0
2010-01-11 13:55:00,46.02,46.03,46.0,46.02,13100.0,38.5321,38.5404,38.5153,38.5321,13100.0
2010-01-11 14:00:00,46.02,46.05,45.96,46.01,25800.0,38.5321,38.5572,38.4818,38.5237,25800.0
2010-01-11 14:05:00,46.01,46.05,46.0,46.02,32500.0,38.5237,38.5572,38.5153,38.5321,32500.0
2010-01-11 14:10:00,46.02,46.03,46.0,46.02,10700.0,38.5321,38.5404,38.5153,38.5321,10700.0
2010-01-11 14:15:00,46.03,46.06,46.01,46.01,18200.0,38.5404,38.5656,38.5237,38.5237,18200.0
2010-01-11 14:20:00,46.01,46.04,46.01,46.03,10500.0,38.5237,38.5488,38.5237,38.5404,10500.0
2010-01-11 14:25:00,46.04,46.07,46.02,46.02,31100.0,38.5488,38.5739,38.5321,38.5321,31100.0
2010-01-11 14:30:00,46.01,46.04,46.0,46.03,9200.0,38.5237,38.5488,38.5153,38.5404,9200.0
2010-01-11 14:35:00,46.03,46.05,46.02,46.05,12200.0,38.5404,38.5572,38.5321,38.5572,12200.0
2010-01-11 14:40:00,46.06,46.1,46.06,46.08,15700.0,38.5656,38.599,38.5656,38.5823,15700.0
2010-01-11 14:45:00,46.08,46.14,46.08,46.13,17800.0,38.5823,38.6325,38.5823,38.6242,17800.0
2010-01-11 14:50:00,46.13,46.14,46.13,46.13,10800.0,38.6242,38.6325,38.6242,38.6242,10800.0
2010-01-11 14:55:00,46.13,46.15,46.11,46.14,13000.0,38.6242,38.6409,38.6074,38.6325,13000.0
2010-01-11 15:00:00,46.14,46.24,46.13,46.23,49800.0,38.6325,38.7163,38.6242,38.7079,49800.0
2010-01-11 15:05:00,46.23,46.24,46.22,46.23,24200.0,38.7079,38.7163,38.6995,38.7079,24200.0
2010-01-11 15:10:00,46.24,46.26,46.22,46.23,20800.0,38.7163,38.733,38.6995,38.7079,20800.0
2010-01-11 15:15:00,46.23,46.32,46.23,46.31,39200.0,38.7079,38.7833,38.7079,38.7749,39200.0
2010-01-11 15:20:00,46.32,46.32,46.21,46.21,22200.0,38.7833,38.7833,38.6912,38.6912,22200.0
2010-01-11 15:25:00,46.22,46.27,46.21,46.24,22600.0,38.6995,38.7414,38.6912,38.7163,22600.0
2010-01-11 15:30:00,46.24,46.28,46.23,46.27,25800.0,38.7163,38.7498,38.7079,38.7414,25800.0
2010-01-11 15:35:00,46.26,46.31,46.23,46.3,36000.0,38.733,38.7749,38.7079,38.7665,36000.0
2010-01-11 15:40:00,46.3,46.37,46.29,46.37,39600.0,38.7665,38.8251,38.7581,38.8251,39600.0
2010-01-11 15:45:00,46.36,46.37,46.25,46.26,28600.0,38.8167,38.8251,38.7246,38.733,28600.0
2010-01-11 15:50:00,46.26,46.27,46.24,46.26,38000.0,38.733,38.7414,38.7163,38.733,38000.0
2010-01-11 15:55:00,46.26,46.32,46.26,46.32,50300.0,38.733,38.7833,38.733,38.7833,50300.0
2010-01-12 09:30:00,46.03,46.07,45.79,46.01,14200.0,38.5404,38.5739,38.3395,38.5237,14200.0
2010-01-12 09:35:00,45.95,46.07,45.95,46.06,11400.0,38.4735,38.5739,38.4735,38.5656,11400.0
2010-01-12 09:40:00,46.06,46.08,46.01,46.04,16600.0,38.5656,38.5823,38.5237,38.5488,16600.0
2010-01-12 09:45:00,46.04,46.15,45.96,46.15,12600.0,38.5488,38.6409,38.4818,38.6409,12600.0
2010-01-12 09:50:00,46.18,46.3,46.17,46.25,30600.0,38.666,38.7665,38.6577,38.7246,30600.0
2010-01-12 09:55:00,46.24,46.3,46.17,46.23,24100.0,38.7163,38.7665,38.6577,38.7079,24100.0
2010-01-12 10:00:00,46.2,46.26,46.18,46.23,32900.0,38.6828,38.733,38.666,38.7079,32900.0
2010-01-12 10:05:00,46.24,46.44,46.23,46.44,34400.0,38.7163,38.8837,38.7079,38.8837,34400.0
2010-01-12 10:10:00,46.45,46.49,46.32,46.32,57700.0,38.8921,38.9256,38.7833,38.7833,57700.0
2010-01-12 10:15:00,46.32,46.34,46.24,46.34,33900.0,38.7833,38.8,38.7163,38.8,33900.0
2010-01-12 10:20:00,46.33,46.4,46.29,46.39,12900.0,38.7916,38.8502,38.7581,38.8419,12900.0
2010-01-12 10:25:00,46.4,46.44,46.34,46.34,36600.0,38.8502,38.8837,38.8,38.8,36600.0
2010-01-12 10:30:00,46.33,46.45,46.31,46.43,30700.0,38.7916,38.8921,38.7749,38.8754,30700.0
2010-01-12 10:35:00,46.44,46.44,46.37,46.37,4000.0,38.8837,38.8837,38.8251,38.8251,4000.0
2010-01-12 10:40:00,46.37,46.38,46.31,46.37,10200.0,38.8251,38.8335,38.7749,38.8251,10200.0
2010-01-12 10:45:00,46.37,46.38,46.34,46.34,8900.0,38.8251,38.8335,38.8,38.8,8900.0
2010-01-12 10:50:00,46.34,46.34,46.26,46.28,17500.0,38.8,38.8,38.733,38.7498,17500.0
2010-01-12 10:55:00,46.27,46.36,46.27,46.31,13200.0,38.7414,38.8167,38.7414,38.7749,13200.0
2010-01-12 11:00:00,46.31,46.37,46.28,46.35,7400.0,38.7749,38.8251,38.7498,38.8084,7400.0
2010-01-12 11:05:00,46.34,46.34,46.27,46.33,15100.0,38.8,38.8,38.7414,38.7916,15100.0
2010-01-12 11:10:00,46.33,46.33,46.25,46.27,17200.0,38.7916,38.7916,38.7246,38.7414,17200.0
2010-01-12 11:15:00,46.27,46.27,46.19,46.22,19000.0,38.7414,38.7414,38.6744,38.6995,19000.0
2010-01-12 11:20:00,46.25,46.32,46.24,46.32,6400.0,38.7246,38.7833,38.7163,38.7833,6400.0
2010-01-12 11:25:00,46.31,46.43,46.31,46.41,11300.0,38.7749,38.8754,38.7749,38.8586,11300.0
2010-01-12 11:30:00,46.41,46.41,46.35,46.36,5200.0,38.8586,38.8586,38.8084,38.8167,5200.0
2010-01-12 11:35:00,46.35,46.38,46.34,46.35,11600.0,38.8084,38.8335,38.8,38.8084,11600.0
2010-01-12 11:40:00,46.35,46.39,46.35,46.39,9300.0,38.8084,38.8419,38.8084,38.8419,9300.0
2010-01-12 11:45:00,46.39,46.42,46.35,46.41,19200.0,38.8419,38.867,38.8084,38.8586,19200.0
2010-01-12 11:50:00,46.4,46.43,46.4,46.42,4800.0,38.8502,38.8754,38.8502,38.867,4800.0
2010-01-12 11:55:00,46.41,46.42,46.36,46.37,8800.0,38.8586,38.867,38.8167,38.8251,8800.0
2010-01-12 12:00:00,46.37,46.37,46.33,46.35,26400.0,38.8251,38.8251,38.7916,38.8084,26400.0
2010-01-12 12:05:00,46.35,46.4,46.35,46.39,8000.0,38.8084,38.8502,38.8084,38.8419,8000.0
2010-01-12 12:10:00,46.39,46.41,46.39,46.4,3700.0,38.8419,38.8586,38.8419,38.8502,3700.0
2010-01-12 12:15:00,46.4,46.4,46.36,46.36,4100.0,38.8502,38.8502,38.8167,38.8167,4100.0
2010-01-12 12:20:00,46.36,46.36,46.27,46.27,7800.0,38.8167,38.8167,38.7414,38.7414,7800.0
2010-01-12 12:25:00,46.27,46.27,46.26,46.26,7400.0,38.7414,38.7414,38.733,38.733,7400.0
2010-01-12 12:30:00,46.26,46.26,46.16,46.17,26600.0,38.733,38.733,38.6493,38.6577,26600.0
2010-01-12 12:35:00,46.19,46.26,46.18,46.26,10200.0,38.6744,38.733,38.666,38.733,10200.0
2010-01-12 12:40:00,46.26,46.32,46.26,46.3,11400.0,38.733,38.7833,38.733,38.7665,11400.0
2010-01-12 12:45:00,46.31,46.36,46.23,46.23,21000.0,38.7749,38.8167,38.7079,38.7079,21000.0
2010-01-12 12:50:00,46.23,46.24,46.14,46.17,19300.0,38.7079,38.7163,38.6325,38.6577,19300.0
2010-01-12 12:55:00,46.17,46.27,46.16,46.25,36400.0,38.6577,38.7414,38.6493,38.7246,36400.0
2010-01-12 13:00:00,46.25,46.39,46.23,46.36,57600.0,38.7246,38.8419,38.7079,38.8167,57600.0
2010-01-12 13:05:00,46.36,46.38,46.34,46.37,14900.0,38.8167,38.8335,38.8,38.8251,14900.0
2010-01-12 13:10:00,46.37,46.37,46.32,46.32,27800.0,38.8251,38.8251,38.7833,38.7833,27800.0
2010-01-12 13:15:00,46.32,46.35,46.25,46.35,47600.0,38.7833,38.8084,38.7246,38.8084,47600.0
2010-01-12 13:20:00,46.35,46.38,46.33,46.36,17800.0,38.8084,38.8335,38.7916,38.8167,17800.0
2010-01-12 13:25:00,46.36,46.4,46.35,46.35,7900.0,38.8167,38.8502,38.8084,38.8084,7900.0
2010-01-12 13:30:00,46.35,46.37,46.34,46.35,12100.0,38.8084,38.8251,38.8,38.8084,12100.0
2010-01-12 13:35:00,46.35,46.4,46.31,46.4,13600.0,38.8084,38.8502,38.7749,38.8502,13600.0
2010-01-12 13:40:00,46.4,46.4,46.35,46.35,10300.0,38.8502,38.8502,38.8084,38.8084,10300.0
2010-01-12 13:45:00,46.36,46.48,46.36,46.45,14100.0,38.8167,38.9172,38.8167,38.8921,14100.0
2010-01-12 13:50:00,46.44,46.44,46.41,46.44,6900.0,38.8837,38.8837,38.8586,38.8837,6900.0
2010-01-12 13:55:00,46.44,46.44,46.41,46.42,6500.0,38.8837,38.8837,38.8586,38.867,6500.0
2010-01-12 14:00:00,46.42,46.42,46.34,46.35,8700.0,38.867,38.867,38.8,38.8084,8700.0
2010-01-12 14:05:00,46.35,46.36,46.34,46.36,7300.0,38.8084,38.8167,38.8,38.8167,7300.0
2010-01-12 14:10:00,46.36,46.4,46.34,46.39,17900.0,38.8167,38.8502,38.8,38.8419,17900.0
2010-01-12 14:15:00,46.38,46.38,46.35,46.38,5300.0,38.8335,38.8335,38.8084,38.8335,5300.0
2010-01-12 14:20:00,46.37,46.38,46.33,46.35,8500.0,38.8251,38.8335,38.7916,38.8084,8500.0
2010-01-12 14:25:00,46.35,46.39,46.33,46.37,16300.0,38.8084,38.8419,38.7916,38.8251,16300.0
2010-01-12 14:30:00,46.37,46.37,46.33,46.36,10700.0,38.8251,38.8251,38.7916,38.8167,10700.0
2010-01-12 14:35:00,46.36,46.39,46.36,46.37,8500.0,38.8167,38.8419,38.8167,38.8251,8500.0
2010-01-12 14:40:00,46.38,46.38,46.3,46.33,15800.0,38.8335,38.8335,38.7665,38.7916,15800.0
2010-01-12 14:45:00,46.32,46.37,46.31,46.37,10900.0,38.7833,38.8251,38.7749,38.8251,10900.0
2010-01-12 14:50:00,46.38,46.4,46.35,46.36,15900.0,38.8335,38.8502,38.8084,38.8167,15900.0
2010-01-12 14:55:00,46.36,46.39,46.35,46.35,16100.0,38.8167,38.8419,38.8084,38.8084,16100.0
2010-01-12 15:00:00,46.35,46.36,46.29,46.29,24400.0,38.8084,38.8167,38.7581,38.7581,24400.0
2010-01-12 15:05:00,46.29,46.35,46.28,46.35,25400.0,38.7581,38.8084,38.7498,38.8084,25400.0
2010-01-12 15:10:00,46.35,46.41,46.31,46.31,51300.0,38.8084,38.8586,38.7749,38.7749,51300.0
2010-01-12 15:15:00,46.29,46.3,46.23,46.24,16700.0,38.7581,38.7665,38.7079,38.7163,16700.0
2010-01-12 15:20:00,46.24,46.38,46.24,46.38,28100.0,38.7163,38.8335,38.7163,38.8335,28100.0
2010-01-12 15:25:00,46.37,46.47,46.37,46.42,36400.0,38.8251,38.9088,38.8251,38.867,36400.0
2010-01-12 15:30:00,46.42,46.43,46.35,46.37,44300.0,38.867,38.8754,38.8084,38.8251,44300.0
2010-01-12 15:35:00,46.37,46.39,46.32,46.33,46300.0,38.8251,38.8419,38.7833,38.7916,46300.0
2010-01-12 15:40:00,46.32,46.34,46.3,46.31,38800.0,38.7833,38.8,38.7665,38.7749,38800.0
2010-01-12 15:45:00,46.3,46.47,46.3,46.47,75100.0,38.7665,38.9088,38.7665,38.9088,75100.0
2010-01-12 15:50:00,46.47,46.47,46.39,46.42,65300.0,38.9088,38.9088,38.8419,38.867,65300.0
2010-01-12 15:55:00,46.43,46.48,46.42,46.44,101600.0,38.8754,38.9172,38.867,38.8837,101600.0
2010-01-13 09:30:00,46.31,46.48,46.31,46.37,28200.0,38.7749,38.9172,38.7749,38.8251,28200.0
2010-01-13 09:35:00,46.38,46.41,46.37,46.41,10400.0,38.8335,38.8586,38.8251,38.8586,10400.0
2010-01-13 09:40:00,46.39,46.49,46.39,46.48,9800.0,38.8419,38.9256,38.8419,38.9172,9800.0
2010-01-13 09:45:00,46.48,46.49,46.47,46.47,11900.0,38.9172,38.9256,38.9088,38.9088,11900.0
2010-01-13 09:50:00,46.48,46.61,46.45,46.59,22300.0,38.9172,39.0261,38.8921,39.0093,22300.0
2010-01-13 09:55:00,46.56,46.69,46.56,46.63,9800.0,38.9842,39.0931,38.9842,39.0428,9800.0
2010-01-13 10:00:00,46.64,46.67,46.55,46.57,14400.0,39.0512,39.0763,38.9758,38.9926,14400.0
2010-01-13 10:05:00,46.55,46.69,46.51,46.68,11300.0,38.9758,39.0931,38.9423,39.0847,11300.0
2010-01-13 10:10:00,46.68,46.69,46.61,46.61,7800.0,39.0847,39.0931,39.0261,39.0261,7800.0
2010-01-13 10:15:00,46.6,46.61,46.46,46.49,7800.0,39.0177,39.0261,38.9005,38.9256,7800.0
2010-01-13 10:20:00,46.53,46.6,46.53,46.59,8200.0,38.9591,39.0177,38.9591,39.0093,8200.0
2010-01-13 10:25:00,46.57,46.59,46.5,46.5,12600.0,38.9926,39.0093,38.934,38.934,12600.0
2010-01-13 10:30:00,46.5,46.6,46.48,46.58,24800.0,38.934,39.0177,38.9172,39.0009,24800.0
2010-01-13 10:35:00,46.58,46.74,46.58,46.67,29800.0,39.0009,39.1349,39.0009,39.0763,29800.0
2010-01-13 10:40:00,46.68,46.69,46.65,46.69,7800.0,39.0847,39.0931,39.0596,39.0931,7800.0
2010-01-13 10:45:00,46.7,46.72,46.69,46.72,9900.0,39.1014,39.1182,39.0931,39.1182,9900.0
2010-01-13 10:50:00,46.72,46.73,46.71,46.72,6400.0,39.1182,39.1265,39.1098,39.1182,6400.0
2010-01-13 10:55:00,46.71,46.75,46.71,46.74,8700.0,39.1098,39.1433,39.1098,39.1349,8700.0
2010-01-13 11:00:00,46.73,46.74,46.72,46.74,5400.0,39.1265,39.1349,39.1182,39.1349,5400.0
2010-01-13 11:05:00,46.72,46.73,46.64,46.64,12400.0,39.1182,39.1265,39.0512,39.0512,12400.0
2010-01-13 11:10:00,46.64,46.67,46.64,46.67,8300.0,39.0512,39.0763,39.0512,39.0763,8300.0
2010-01-13 11:15:00,46.68,46.68,46.63,46.66,10800.0,39.0847,39.0847,39.0428,39.0679,10800.0
2010-01-13 11:20:00,46.65,46.74,46.65,46.73,10000.0,39.0596,39.1349,39.0596,39.1265,10000.0
2010-01-13 11:25:00,46.73,46.78,46.72,46.76,8300.0,39.1265,39.1684,39.1182,39.1517,8300.0
2010-01-13 11:30:00,46.77,46.82,46.75,46.75,3800.0,39.16,39.2019,39.1433,39.1433,3800.0
2010-01-13 11:35:00,46.76,46.77,46.7,46.7,15500.0,39.1517,39.16,39.1014,39.1014,15500.0
2010-01-13 11:40:00,46.69,46.7,46.68,46.69,4500.0,39.0931,39.1014,39.0847,39.0931,4500.0
2010-01-13 11:45:00,46.69,46.69,46.67,46.68,3000.0,39.0931,39.0931,39.0763,39.0847,3000.0
2010-01-13 11:50:00,46.67,46.67,46.65,46.67,10700.0,39.0763,39.0763,39.0596,39.0763,10700.0
2010-01-13 11:55:00,46.68,46.68,46.65,46.65,6100.0,39.0847,39.0847,39.0596,39.0596,6100.0
2010-01-13 12:00:00,46.65,46.75,46.65,46.72,8900.0,39.0596,39.1433,39.0596,39.1182,8900.0
2010-01-13 12:05:00,46.73,46.91,46.72,46.84,34900.0,39.1265,39.2773,39.1182,39.2186,34900.0
2010-01-13 12:10:00,46.83,46.83,46.78,46.78,5300.0,39.2103,39.2103,39.1684,39.1684,5300.0
2010-01-13 12:15:00,46.78,46.8,46.76,46.8,12700.0,39.1684,39.1852,39.1517,39.1852,12700.0
2010-01-13 12:20:00,46.82,46.85,46.78,46.84,45000.0,39.2019,39.227,39.1684,39.2186,45000.0
2010-01-13 12:25:00,46.84,46.91,46.82,46.86,11200.0,39.2186,39.2773,39.2019,39.2354,11200.0
2010-01-13 12:30:00,46.86,46.91,46.83,46.86,19900.0,39.2354,39.2773,39.2103,39.2354,19900.0
2010-01-13 12:35:00,46.85,46.87,46.8,46.8,16300.0,39.227,39.2438,39.1852,39.1852,16300.0
2010-01-13 12:40:00,46.82,46.82,46.74,46.74,13200.0,39.2019,39.2019,39.1349,39.1349,13200.0
2010-01-13 12:45:00,46.74,46.86,46.74,46.86,36500.0,39.1349,39.2354,39.1349,39.2354,36500.0
2010-01-13 12:50:00,46.86,46.91,46.84,46.88,19100.0,39.2354,39.2773,39.2186,39.2521,19100.0
2010-01-13 12:55:00,46.89,46.89,46.8,46.82,10800.0,39.2605,39.2605,39.1852,39.2019,10800.0
2010-01-13 13:00:00,46.81,46.81,46.7,46.71,14600.0,39.1935,39.1935,39.1014,39.1098,14600.0
2010-01-13 13:05:00,46.71,46.74,46.71,46.72,6900.0,39.1098,39.1349,39.1098,39.1182,6900.0
2010-01-13 13:10:00,46.73,46.78,46.72,46.78,9100.0,39.1265,39.1684,39.1182,39.1684,9100.0
2010-01-13 13:15:00,46.77,46.78,46.76,46.76,4800.0,39.16,39.1684,39.1517,39.1517,4800.0
2010-01-13 13:20:00,46.76,46.76,46.69,46.71,10200.0,39.1517,39.1517,39.0931,39.1098,10200.0
2010-01-13 13:25:00,46.71,46.73,46.71,46.72,8300.0,39.1098,39.1265,39.1098,39.1182,8300.0
2010-01-13 13:30:00,46.72,46.8,46.72,46.8,8200.0,39.1182,39.1852,39.1182,39.1852,8200.0
2010-01-13 13:35:00,46.8,46.81,46.79,46.8,8100.0,39.1852,39.1935,39.1768,39.1852,8100.0
2010-01-13 13:40:00,46.8,46.8,46.73,46.73,11000.0,39.1852,39.1852,39.1265,39.1265,11000.0
2010-01-13 13:45:00,46.73,46.77,46.73,46.76,17900.0,39.1265,39.16,39.1265,39.1517,17900.0
2010-01-13 13:50:00,46.76,46.81,46.75,46.81,31500.0,39.1517,39.1935,39.1433,39.1935,31500.0
2010-01-13 13:55:00,46.81,46.83,46.77,46.79,7700.0,39.1935,39.2103,39.16,39.1768,7700.0
2010-01-13 14:00:00,46.79,46.87,46.77,46.82,18300.0,39.1768,39.2438,39.16,39.2019,18300.0
2010-01-13 14:05:00,46.83,46.84,46.8,46.83,8100.0,39.2103,39.2186,39.1852,39.2103,8100.0
2010-01-13 14:10:00,46.83,46.87,46.81,46.82,7400.0,39.2103,39.2438,39.1935,39.2019,7400.0
2010-01-13 14:15:00,46.81,46.89,46.81,46.86,11900.0,39.1935,39.2605,39.1935,39.2354,11900.0
2010-01-13 14:20:00,46.87,46.9,46.83,46.84,51500.0,39.2438,39.2689,39.2103,39.2186,51500.0
2010-01-13 14:25:00,46.84,46.86,46.8,46.82,26200.0,39.2186,39.2354,39.1852,39.2019,26200.0
2010-01-13 14:30:00,46.84,46.87,46.83,46.83,11000.0,39.2186,39.2438,39.2103,39.2103,11000.0
2010-01-13 14:35:00,46.84,46.89,46.81,46.86,6400.0,39.2186,39.2605,39.1935,39.2354,6400.0
2010-01-13 14:40:00,46.87,46.87,46.83,46.85,5700.0,39.2438,39.2438,39.2103,39.227,5700.0
2010-01-13 14:45:00,46.86,46.94,46.85,46.9,31600.0,39.2354,39.3024,39.227,39.2689,31600.0
2010-01-13 14:50:00,46.89,46.92,46.88,46.89,14900.0,39.2605,39.2856,39.2521,39.2605,14900.0
2010-01-13 14:55:00,46.88,46.95,46.86,46.95,20700.0,39.2521,39.3107,39.2354,39.3107,20700.0
2010-01-13 15:00:00,46.95,46.96,46.92,46.92,8500.0,39.3107,39.3191,39.2856,39.2856,8500.0
2010-01-13 15:05:00,46.93,46.94,46.91,46.94,8100.0,39.294,39.3024,39.2773,39.3024,8100.0
2010-01-13 15:10:00,46.94,46.94,46.86,46.87,18000.0,39.3024,39.3024,39.2354,39.2438,18000.0
2010-01-13 15:15:00,46.86,46.88,46.82,46.84,11300.0,39.2354,39.2521,39.2019,39.2186,11300.0
2010-01-13 15:20:00,46.85,46.89,46.84,46.89,21800.0,39.227,39.2605,39.2186,39.2605,21800.0
2010-01-13 15:25:00,46.9,46.97,46.9,46.94,13000.0,39.2689,39.3275,39.2689,39.3024,13000.0
2010-01-13 15:30:00,46.93,46.98,46.93,46.96,18100.0,39.294,39.3359,39.294,39.3191,18100.0
2010-01-13 15:35:00,46.96,47.03,46.91,46.95,116200.0,39.3191,39.3777,39.2773,39.3107,116200.0
2010-01-13 15:40:00,46.95,47.02,46.95,47.0,41300.0,39.3107,39.3694,39.3107,39.3526,41300.0
2010-01-13 15:45:00,47.01,47.07,47.01,47.07,28100.0,39.361,39.4112,39.361,39.4112,28100.0
2010-01-13 15:50:00,47.08,47.08,47.03,47.03,39500.0,39.4196,39.4196,39.3777,39.3777,39500.0
2010-01-13 15:55:00,47.03,47.09,47.01,47.06,105300.0,39.3777,39.428,39.361,39.4028,105300.0
2010-01-14 09:30:00,46.84,46.89,46.8,46.89,13200.0,39.2186,39.2605,39.1852,39.2605,13200.0
2010-01-14 09:35:00,46.91,46.97,46.66,46.67,15300.0,39.2773,39.3275,39.0679,39.0763,15300.0
2010-01-14 09:40:00,46.67,46.67,46.57,46.61,15100.0,39.0763,39.0763,38.9926,39.0261,15100.0
2010-01-14 09:45:00,46.61,46.63,46.53,46.53,17400.0,39.0261,39.0428,38.9591,38.9591,17400.0
2010-01-14 09:50:00,46.54,46.55,46.46,46.48,14100.0,38.9675,38.9758,38.9005,38.9172,14100.0
2010-01-14 09:55:00,46.47,46.49,46.38,46.4,14100.0,38.9088,38.9256,38.8335,38.8502,14100.0
2010-01-14 10:00:00,46.39,46.44,46.35,46.44,25300.0,38.8419,38.8837,38.8084,38.8837,25300.0
2010-01-14 10:05:00,46.44,46.58,46.44,46.54,16000.0,38.8837,39.0009,38.8837,38.9675,16000.0
2010-01-14 10:10:00,46.5,46.53,46.47,46.51,8600.0,38.934,38.9591,38.9088,38.9423,8600.0
2010-01-14 10:15:00,46.5,46.5,46.31,46.31,16200.0,38.934,38.934,38.7749,38.7749,16200.0
2010-01-14 10:20:00,46.32,46.32,46.23,46.31,13600.0,38.7833,38.7833,38.7079,38.7749,13600.0
2010-01-14 10:25:00,46.3,46.41,46.3,46.39,11000.0,38.7665,38.8586,38.7665,38.8419,11000.0
2010-01-14 10:30:00,46.39,46.56,46.39,46.56,20200.0,38.8419,38.9842,38.8419,38.9842,20200.0
2010-01-14 10:35:00,46.56,46.62,46.55,46.55,12000.0,38.9842,39.0344,38.9758,38.9758,12000.0
2010-01-14 10:40:00,46.55,46.59,46.44,46.45,18600.0,38.9758,39.0093,38.8837,38.8921,18600.0
2010-01-14 10:45:00,46.46,46.46,46.43,46.45,21700.0,38.9005,38.9005,38.8754,38.8921,21700.0
2010-01-14 10:50:00,46.45,46.45,46.37,46.37,9500.0,38.8921,38.8921,38.8251,38.8251,9500.0
2010-01-14 10:55:00,46.37,46.37,46.2,46.21,16900.0,38.8251,38.8251,38.6828,38.6912,16900.0
2010-01-14 11:00:00,46.2,46.27,46.19,46.27,3400.0,38.6828,38.7414,38.6744,38.7414,3400.0
2010-01-14 11:05:00,46.27,46.39,46.27,46.38,7400.0,38.7414,38.8419,38.7414,38.8335,7400.0
2010-01-14 11:10:00,46.37,46.45,46.37,46.45,12600.0,38.8251,38.8921,38.8251,38.8921,12600.0
2010-01-14 11:15:00,46.45,46.47,46.41,46.41,11000.0,38.8921,38.9088,38.8586,38.8586,11000.0
2010-01-14 11:20:00,46.41,46.51,46.41,46.47,9500.0,38.8586,38.9423,38.8586,38.9088,9500.0
2010-01-14 11:25:00,46.46,46.53,46.44,46.52,6100.0,38.9005,38.9591,38.8837,38.9507,6100.0
2010-01-14 11:30:00,46.53,46.57,46.49,46.55,9100.0,38.9591,38.9926,38.9256,38.9758,9100.0
2010-01-14 11:35:00,46.57,46.59,46.56,46.56,3000.0,38.9926,39.0093,38.9842,38.9842,3000.0
2010-01-14 11:40:00,46.56,46.58,46.55,46.56,5700.0,38.9842,39.0009,38.9758,38.9842,5700.0
2010-01-14 11:45:00,46.56,46.6,46.54,46.6,8300.0,38.9842,39.0177,38.9675,39.0177,8300.0
2010-01-14 11:50:00,46.6,46.6,46.54,46.56,2700.0,39.0177,39.0177,38.9675,38.9842,2700.0
2010-01-14 11:55:00,46.54,46.55,46.45,46.46,5400.0,38.9675,38.9758,38.8921,38.9005,5400.0
2010-01-14 12:00:00,46.45,46.5,46.45,46.49,3200.0,38.8921,38.934,38.8921,38.9256,3200.0
2010-01-14 12:05:00,46.49,46.57,46.49,46.56,4400.0,38.9256,38.9926,38.9256,38.9842,4400.0
2010-01-14 12:10:00,46.55,46.55,46.51,46.51,6700.0,38.9758,38.9758,38.9423,38.9423,6700.0
2010-01-14 12:15:00,46.51,46.53,46.46,46.46,4800.0,38.9423,38.9591,38.9005,38.9005,4800.0
2010-01-14 12:20:00,46.45,46.45,46.4,46.42,5200.0,38.8921,38.8921,38.8502,38.867,5200.0
2010-01-14 12:25:00,46.42,46.5,46.42,46.47,6800.0,38.867,38.934,38.867,38.9088,6800.0
2010-01-14 12:30:00,46.47,46.52,46.46,46.51,4500.0,38.9088,38.9507,38.9005,38.9423,4500.0
2010-01-14 12:35:00,46.49,46.49,46.44,46.44,3100.0,38.9256,38.9256,38.8837,38.8837,3100.0
2010-01-14 12:40:00,46.45,46.45,46.3,46.3,24800.0,38.8921,38.8921,38.7665,38.7665,24800.0
2010-01-14 12:45:00,46.29,46.29,46.22,46.24,10600.0,38.7581,38.7581,38.6995,38.7163,10600.0
2010-01-14 12:50:00,46.25,46.32,46.24,46.31,6400.0,38.7246,38.7833,38.7163,38.7749,6400.0
2010-01-14 12:55:00,46.31,46.35,46.31,46.33,4800.0,38.7749,38.8084,38.7749,38.7916,4800.0
2010-01-14 13:00:00,46.33,46.34,46.29,46.33,15300.0,38.7916,38.8,38.7581,38.7916,15300.0
2010-01-14 13:05:00,46.31,46.32,46.29,46.29,3100.0,38.7749,38.7833,38.7581,38.7581,3100.0
2010-01-14 13:10:00,46.29,46.3,46.27,46.27,6500.0,38.7581,38.7665,38.7414,38.7414,6500.0
2010-01-14 13:15:00,46.29,46.29,46.2,46.22,10900.0,38.7581,38.7581,38.6828,38.6995,10900.0
2010-01-14 13:20:00,46.22,46.28,46.22,46.27,3800.0,38.6995,38.7498,38.6995,38.7414,3800.0
2010-01-14 13:25:00,46.28,46.28,46.23,46.24,3600.0,38.7498,38.7498,38.7079,38.7163,3600.0
2010-01-14 13:30:00,46.24,46.35,46.23,46.35,6100.0,38.7163,38.8084,38.7079,38.8084,6100.0
2010-01-14 13:35:00,46.36,46.37,46.36,46.36,2600.0,38.8167,38.8251,38.8167,38.8167,2600.0
2010-01-14 13:40:00,46.37,46.37,46.31,46.31,5000.0,38.8251,38.8251,38.7749,38.7749,5000.0
2010-01-14 13:45:00,46.31,46.32,46.3,46.3,5000.0,38.7749,38.7833,38.7665,38.7665,5000.0
2010-01-14 13:50:00,46.3,46.31,46.26,46.3,14600.0,38.7665,38.7749,38.733,38.7665,14600.0
2010-01-14 13:55:00,46.29,46.29,46.24,46.24,6200.0,38.7581,38.7581,38.7163,38.7163,6200.0
2010-01-14 14:00:00,46.24,46.29,46.23,46.29,5300.0,38.7163,38.7581,38.7079,38.7581,5300.0
2010-01-14 14:05:00,46.3,46.3,46.25,46.3,9000.0,38.7665,38.7665,38.7246,38.7665,9000.0
2010-01-14 14:10:00,46.28,46.3,46.26,46.26,7000.0,38.7498,38.7665,38.733,38.733,7000.0
2010-01-14 14:15:00,46.25,46.3,46.25,46.3,3700.0,38.7246,38.7665,38.7246,38.7665,3700.0
2010-01-14 14:20:00,46.29,46.35,46.29,46.35,13500.0,38.7581,38.8084,38.7581,38.8084,13500.0
2010-01-14 14:25:00,46.34,46.35,46.31,46.33,6500.0,38.8,38.8084,38.7749,38.7916,6500.0
2010-01-14 14:30:00,46.33,46.37,46.33,46.36,4900.0,38.7916,38.8251,38.7916,38.8167,4900.0
2010-01-14 14:35:00,46.36,46.37,46.35,46.37,5400.0,38.8167,38.8251,38.8084,38.8251,5400.0
2010-01-14 14:40:00,46.37,46.41,46.37,46.38,5600.0,38.8251,38.8586,38.8251,38.8335,5600.0
2010-01-14 14:45:00,46.37,46.4,46.36,46.37,6200.0,38.8251,38.8502,38.8167,38.8251,6200.0
2010-01-14 14:50:00,46.38,46.4,46.35,46.35,8700.0,38.8335,38.8502,38.8084,38.8084,8700.0
2010-01-14 14:55:00,46.36,46.38,46.34,46.35,7800.0,38.8167,38.8335,38.8,38.8084,7800.0
2010-01-14 15:00:00,46.35,46.43,46.34,46.42,15100.0,38.8084,38.8754,38.8,38.867,15100.0
2010-01-14 15:05:00,46.42,46.43,46.4,46.42,10200.0,38.867,38.8754,38.8502,38.867,10200.0
2010-01-14 15:10:00,46.43,46.43,46.35,46.4,16700.0,38.8754,38.8754,38.8084,38.8502,16700.0
2010-01-14 15:15:00,46.4,46.4,46.32,46.33,12400.0,38.8502,38.8502,38.7833,38.7916,12400.0
2010-01-14 15:20:00,46.32,46.38,46.32,46.38,17300.0,38.7833,38.8335,38.7833,38.8335,17300.0
2010-01-14 15:25:00,46.37,46.38,46.33,46.33,18400.0,38.8251,38.8335,38.7916,38.7916,18400.0
2010-01-14 15:30:00,46.33,46.35,46.31,46.31,17100.0,38.7916,38.8084,38.7749,38.7749,17100.0
2010-01-14 15:35:00,46.31,46.31,46.23,46.29,42900.0,38.7749,38.7749,38.7079,38.7581,42900.0
2010-01-14 15:40:00,46.31,46.36,46.29,46.34,46900.0,38.7749,38.8167,38.7581,38.8,46900.0
2010-01-14 15:45:00,46.33,46.43,46.33,46.4,64900.0,38.7916,38.8754,38.7916,38.8502,64900.0
2010-01-14 15:50:00,46.4,46.4,46.39,46.39,32300.0,38.8502,38.8502,38.8419,38.8419,32300.0
2010-01-14 15:55:00,46.39,46.4,46.38,46.38,55700.0,38.8419,38.8502,38.8335,38.8335,55700.0
2010-01-15 09:30:00,46.34,46.42,46.33,46.41,3000.0,38.8,38.867,38.7916,38.8586,3000.0
2010-01-15 09:35:00,46.43,46.7,46.3,46.3,260900.0,38.8754,39.1014,38.7665,38.7665,260900.0
2010-01-15 09:40:00,46.31,46.37,46.25,46.28,5000.0,38.7749,38.8251,38.7246,38.7498,5000.0
2010-01-15 09:45:00,46.3,46.3,46.22,46.22,7100.0,38.7665,38.7665,38.6995,38.6995,7100.0
2010-01-15 09:50:00,46.21,46.27,46.2,46.22,4300.0,38.6912,38.7414,38.6828,38.6995,4300.0
2010-01-15 09:55:00,46.24,46.31,46.13,46.29,7300.0,38.7163,38.7749,38.6242,38.7581,7300.0
2010-01-15 10:00:00,46.27,46.3,46.15,46.28,16300.0,38.7414,38.7665,38.6409,38.7498,16300.0
2010-01-15 10:05:00,46.28,46.3,46.11,46.13,15500.0,38.7498,38.7665,38.6074,38.6242,15500.0
2010-01-15 10:10:00,46.14,46.26,46.12,46.14,12500.0,38.6325,38.733,38.6158,38.6325,12500.0
2010-01-15 10:15:00,46.15,46.18,46.07,46.16,6500.0,38.6409,38.666,38.5739,38.6493,6500.0
2010-01-15 10:20:00,46.16,46.18,46.12,46.15,9400.0,38.6493,38.666,38.6158,38.6409,9400.0
2010-01-15 10:25:00,46.15,46.19,46.06,46.12,8900.0,38.6409,38.6744,38.5656,38.6158,8900.0
2010-01-15 10:30:00,46.15,46.15,46.04,46.05,8500.0,38.6409,38.6409,38.5488,38.5572,8500.0
2010-01-15 10:35:00,46.07,46.09,46.0,46.05,7000.0,38.5739,38.5907,38.5153,38.5572,7000.0
2010-01-15 10:40:00,46.05,46.14,45.98,46.14,7900.0,38.5572,38.6325,38.4986,38.6325,7900.0
2010-01-15 10:45:00,46.14,46.19,46.09,46.19,5700.0,38.6325,38.6744,38.5907,38.6744,5700.0
2010-01-15 10:50:00,46.22,46.24,46.18,46.2,4400.0,38.6995,38.7163,38.666,38.6828,4400.0
2010-01-15 10:55:00,46.18,46.18,46.09,46.16,3400.0,38.666,38.666,38.5907,38.6493,3400.0
2010-01-15 11:00:00,46.15,46.17,46.14,46.16,7400.0,38.6409,38.6577,38.6325,38.6493,7400.0
2010-01-15 11:05:00,46.16,46.22,46.16,46.2,8100.0,38.6493,38.6995,38.6493,38.6828,8100.0
2010-01-15 11:10:00,46.2,46.2,46.16,46.16,1600.0,38.6828,38.6828,38.6493,38.6493,1600.0
2010-01-15 11:15:00,46.14,46.16,46.09,46.11,4300.0,38.6325,38.6493,38.5907,38.6074,4300.0
2010-01-15 11:20:00,46.09,46.1,46.04,46.05,4200.0,38.5907,38.599,38.5488,38.5572,4200.0
2010-01-15 11:25:00,46.06,46.08,46.03,46.03,5900.0,38.5656,38.5823,38.5404,38.5404,5900.0
2010-01-15 11:30:00,46.03,46.03,45.99,46.0,3200.0,38.5404,38.5404,38.5069,38.5153,3200.0
2010-01-15 11:35:00,46.0,46.04,45.99,46.04,3400.0,38.5153,38.5488,38.5069,38.5488,3400.0
2010-01-15 11:40:00,46.04,46.06,46.04,46.04,2000.0,38.5488,38.5656,38.5488,38.5488,2000.0
2010-01-15 11:45:00,46.06,46.08,46.04,46.08,2000.0,38.5656,38.5823,38.5488,38.5823,2000.0
2010-01-15 11:50:00,46.06,46.08,46.05,46.06,9500.0,38.5656,38.5823,38.5572,38.5656,9500.0
2010-01-15 11:55:00,46.06,46.06,45.99,45.99,3900.0,38.5656,38.5656,38.5069,38.5069,3900.0
2010-01-15 12:00:00,46.0,46.06,46.0,46.05,5300.0,38.5153,38.5656,38.5153,38.5572,5300.0
2010-01-15 12:05:00,46.05,46.05,46.03,46.05,3400.0,38.5572,38.5572,38.5404,38.5572,3400.0
2010-01-15 12:10:00,46.04,46.06,46.04,46.04,5900.0,38.5488,38.5656,38.5488,38.5488,5900.0
2010-01-15 12:15:00,46.04,46.05,46.02,46.04,5000.0,38.5488,38.5572,38.5321,38.5488,5000.0
2010-01-15 12:20:00,46.05,46.05,46.0,46.0,11000.0,38.5572,38.5572,38.5153,38.5153,11000.0
2010-01-15 12:25:00,46.01,46.02,45.95,45.95,5500.0,38.5237,38.5321,38.4735,38.4735,5500.0
2010-01-15 12:30:00,45.95,45.99,45.95,45.96,4200.0,38.4735,38.5069,38.4735,38.4818,4200.0
2010-01-15 12:35:00,45.96,45.98,45.94,45.96,7000.0,38.4818,38.4986,38.4651,38.4818,7000.0
2010-01-15 12:40:00,45.97,46.0,45.91,45.91,5600.0,38.4902,38.5153,38.44,38.44,5600.0
2010-01-15 12:45:00,45.92,46.0,45.91,46.0,2800.0,38.4483,38.5153,38.44,38.5153,2800.0
2010-01-15 12:50:00,46.01,46.01,45.96,45.96,2800.0,38.5237,38.5237,38.4818,38.4818,2800.0
2010-01-15 12:55:00,45.96,45.99,45.96,45.98,3100.0,38.4818,38.5069,38.4818,38.4986,3100.0
2010-01-15 13:00:00,45.98,46.0,45.98,46.0,5800.0,38.4986,38.5153,38.4986,38.5153,5800.0
2010-01-15 13:05:00,46.01,46.04,45.99,46.04,6800.0,38.5237,38.5488,38.5069,38.5488,6800.0
2010-01-15 13:10:00,46.04,46.06,46.04,46.05,5200.0,38.5488,38.5656,38.5488,38.5572,5200.0
2010-01-15 13:15:00,46.05,46.07,46.05,46.06,2700.0,38.5572,38.5739,38.5572,38.5656,2700.0
2010-01-15 13:20:00,46.04,46.06,46.01,46.01,6900.0,38.5488,38.5656,38.5237,38.5237,6900.0
2010-01-15 13:25:00,46.02,46.07,46.02,46.05,5000.0,38.5321,38.5739,38.5321,38.5572,5000.0
2010-01-15 13:30:00,46.03,46.04,46.01,46.03,4900.0,38.5404,38.5488,38.5237,38.5404,4900.0
2010-01-15 13:35:00,46.02,46.05,46.02,46.03,3100.0,38.5321,38.5572,38.5321,38.5404,3100.0
2010-01-15 13:40:00,46.03,46.05,46.02,46.04,3600.0,38.5404,38.5572,38.5321,38.5488,3600.0
2010-01-15 13:45:00,46.04,46.07,46.04,46.05,2700.0,38.5488,38.5739,38.5488,38.5572,2700.0
2010-01-15 13:50:00,46.05,46.05,46.0,46.0,3900.0,38.5572,38.5572,38.5153,38.5153,3900.0
2010-01-15 13:55:00,46.0,46.03,45.98,46.03,3800.0,38.5153,38.5404,38.4986,38.5404,3800.0
2010-01-15 14:00:00,46.03,46.05,45.98,46.02,11500.0,38.5404,38.5572,38.4986,38.5321,11500.0
2010-01-15 14:05:00,46.02,46.05,46.02,46.04,2600.0,38.5321,38.5572,38.5321,38.5488,2600.0
2010-01-15 14:10:00,46.05,46.05,46.01,46.01,3400.0,38.5572,38.5572,38.5237,38.5237,3400.0
2010-01-15 14:15:00,46.01,46.03,45.98,45.99,7600.0,38.5237,38.5404,38.4986,38.5069,7600.0
2010-01-15 14:20:00,45.99,46.01,45.98,45.99,4100.0,38.5069,38.5237,38.4986,38.5069,4100.0
2010-01-15 14:25:00,45.99,45.99,45.96,45.97,3600.0,38.5069,38.5069,38.4818,38.4902,3600.0
2010-01-15 14:30:00,45.96,45.97,45.93,45.96,8400.0,38.4818,38.4902,38.4567,38.4818,8400.0
2010-01-15 14:35:00,45.95,45.95,45.93,45.93,4100.0,38.4735,38.4735,38.4567,38.4567,4100.0
2010-01-15 14:40:00,45.94,45.95,45.93,45.93,4400.0,38.4651,38.4735,38.4567,38.4567,4400.0
2010-01-15 14:45:00,45.92,45.92,45.87,45.87,7300.0,38.4483,38.4483,38.4065,38.4065,7300.0
2010-01-15 14:50:00,45.88,45.92,45.87,45.91,4200.0,38.4148,38.4483,38.4065,38.44,4200.0
2010-01-15 14:55:00,45.91,45.97,45.91,45.96,3300.0,38.44,38.4902,38.44,38.4818,3300.0
2010-01-15 15:00:00,45.96,46.05,45.96,46.04,5100.0,38.4818,38.5572,38.4818,38.5488,5100.0
2010-01-15 15:05:00,46.06,46.13,46.06,46.13,17600.0,38.5656,38.6242,38.5656,38.6242,17600.0
2010-01-15 15:10:00,46.14,46.17,46.14,46.15,7800.0,38.6325,38.6577,38.6325,38.6409,7800.0
2010-01-15 15:15:00,46.13,46.14,46.11,46.14,10700.0,38.6242,38.6325,38.6074,38.6325,10700.0
2010-01-15 15:20:00,46.14,46.14,46.11,46.12,9300.0,38.6325,38.6325,38.6074,38.6158,9300.0
2010-01-15 15:25:00,46.12,46.12,46.07,46.09,13600.0,38.6158,38.6158,38.5739,38.5907,13600.0
2010-01-15 15:30:00,46.09,46.12,46.03,46.04,22600.0,38.5907,38.6158,38.5404,38.5488,22600.0
2010-01-15 15:35:00,46.04,46.05,46.02,46.02,11700.0,38.5488,38.5572,38.5321,38.5321,11700.0
2010-01-15 15:40:00,46.02,46.07,45.96,46.07,30300.0,38.5321,38.5739,38.4818,38.5739,30300.0
2010-01-15 15:45:00,46.07,46.12,46.06,46.11,17200.0,38.5739,38.6158,38.5656,38.6074,17200.0
2010-01-15 15:50:00,46.1,46.11,46.08,46.1,26500.0,38.599,38.6074,38.5823,38.599,26500.0
2010-01-15 15:55:00,46.09,46.16,46.09,46.12,74000.0,38.5907,38.6493,38.5907,38.6158,74000.0
2010-01-19 09:30:00,46.16,46.32,46.14,46.3,10600.0,38.6493,38.7833,38.6325,38.7665,10600.0
2010-01-19 09:35:00,46.29,46.29,46.19,46.2,25900.0,38.7581,38.7581,38.6744,38.6828,25900.0
2010-01-19 09:40:00,46.22,46.33,46.2,46.21,15100.0,38.6995,38.7916,38.6828,38.6912,15100.0
2010-01-19 09:45:00,46.22,46.38,46.18,46.29,42300.0,38.6995,38.8335,38.666,38.7581,42300.0
2010-01-19 09:50:00,46.32,46.36,46.23,46.27,23600.0,38.7833,38.8167,38.7079,38.7414,23600.0
2010-01-19 09:55:00,46.27,46.37,46.26,46.33,6600.0,38.7414,38.8251,38.733,38.7916,6600.0
2010-01-19 10:00:00,46.33,46.38,46.33,46.35,6700.0,38.7916,38.8335,38.7916,38.8084,6700.0
2010-01-19 10:05:00,46.36,46.4,46.35,46.35,8300.0,38.8167,38.8502,38.8084,38.8084,8300.0
2010-01-19 10:10:00,46.34,46.42,46.34,46.4,4700.0,38.8,38.867,38.8,38.8502,4700.0
2010-01-19 10:15:00,46.4,46.42,46.35,46.36,9100.0,38.8502,38.867,38.8084,38.8167,9100.0
2010-01-19 10:20:00,46.35,46.35,46.3,46.32,11600.0,38.8084,38.8084,38.7665,38.7833,11600.0
2010-01-19 10:25:00,46.31,46.34,46.31,46.33,11300.0,38.7749,38.8,38.7749,38.7916,11300.0
2010-01-19 10:30:00,46.31,46.32,46.29,46.29,9700.0,38.7749,38.7833,38.7581,38.7581,9700.0
2010-01-19 10:35:00,46.29,46.33,46.29,46.33,11700.0,38.7581,38.7916,38.7581,38.7916,11700.0
2010-01-19 10:40:00,46.33,46.42,46.33,46.42,6100.0,38.7916,38.867,38.7916,38.867,6100.0
2010-01-19 10:45:00,46.43,46.48,46.41,46.48,6800.0,38.8754,38.9172,38.8586,38.9172,6800.0
2010-01-19 10:50:00,46.48,46.52,46.46,46.52,10400.0,38.9172,38.9507,38.9005,38.9507,10400.0
2010-01-19 10:55:00,46.53,46.56,46.53,46.55,12800.0,38.9591,38.9842,38.9591,38.9758,12800.0
2010-01-19 11:00:00,46.55,46.56,46.53,46.54,9700.0,38.9758,38.9842,38.9591,38.9675,9700.0
2010-01-19 11:05:00,46.54,46.58,46.53,46.57,8900.0,38.9675,39.0009,38.9591,38.9926,8900.0
2010-01-19 11:10:00,46.58,46.58,46.55,46.58,8400.0,39.0009,39.0009,38.9758,39.0009,8400.0
2010-01-19 11:15:00,46.58,46.58,46.56,46.58,11900.0,39.0009,39.0009,38.9842,39.0009,11900.0
2010-01-19 11:20:00,46.57,46.63,46.57,46.61,16700.0,38.9926,39.0428,38.9926,39.0261,16700.0
2010-01-19 11:25:00,46.6,46.66,46.59,46.66,11100.0,39.0177,39.0679,39.0093,39.0679,11100.0
2010-01-19 11:30:00,46.66,46.68,46.65,46.67,6400.0,39.0679,39.0847,39.0596,39.0763,6400.0
2010-01-19 11:35:00,46.66,46.67,46.64,46.65,10000.0,39.0679,39.0763,39.0512,39.0596,10000.0
2010-01-19 11:40:00,46.65,46.66,46.62,46.63,6400.0,39.0596,39.0679,39.0344,39.0428,6400.0
2010-01-19 11:45:00,46.63,46.63,46.6,46.61,7400.0,39.0428,39.0428,39.0177,39.0261,7400.0
2010-01-19 11:50:00,46.61,46.62,46.6,46.62,5400.0,39.0261,39.0344,39.0177,39.0344,5400.0
2010-01-19 11:55:00,46.61,46.64,46.6,46.64,16800.0,39.0261,39.0512,39.0177,39.0512,16800.0
2010-01-19 12:00:00,46.64,46.75,46.64,46.73,15800.0,39.0512,39.1433,39.0512,39.1265,15800.0
2010-01-19 12:05:00,46.73,46.76,46.73,46.74,8300.0,39.1265,39.1517,39.1265,39.1349,8300.0
2010-01-19 12:10:00,46.74,46.75,46.74,46.74,5700.0,39.1349,39.1433,39.1349,39.1349,5700.0
2010-01-19 12:15:00,46.74,46.75,46.7,46.7,4900.0,39.1349,39.1433,39.1014,39.1014,4900.0
2010-01-19 12:20:00,46.71,46.74,46.71,46.74,6300.0,39.1098,39.1349,39.1098,39.1349,6300.0
2010-01-19 12:25:00,46.73,46.74,46.71,46.71,7900.0,39.1265,39.1349,39.1098,39.1098,7900.0
2010-01-19 12:30:00,46.72,46.72,46.71,46.72,3700.0,39.1182,39.1182,39.1098,39.1182,3700.0
2010-01-19 12:35:00,46.72,46.72,46.7,46.7,8500.0,39.1182,39.1182,39.1014,39.1014,8500.0
2010-01-19 12:40:00,46.7,46.71,46.7,46.7,7000.0,39.1014,39.1098,39.1014,39.1014,7000.0
2010-01-19 12:45:00,46.71,46.73,46.71,46.73,5500.0,39.1098,39.1265,39.1098,39.1265,5500.0
2010-01-19 12:50:00,46.74,46.74,46.72,46.72,5100.0,39.1349,39.1349,39.1182,39.1182,5100.0
2010-01-19 12:55:00,46.72,46.83,46.71,46.8,18500.0,39.1182,39.2103,39.1098,39.1852,18500.0
2010-01-19 13:00:00,46.79,46.8,46.77,46.78,6600.0,39.1768,39.1852,39.16,39.1684,6600.0
2010-01-19 13:05:00,46.78,46.78,46.7,46.72,28300.0,39.1684,39.1684,39.1014,39.1182,28300.0
2010-01-19 13:10:00,46.72,46.77,46.71,46.74,22700.0,39.1182,39.16,39.1098,39.1349,22700.0
2010-01-19 13:15:00,46.73,46.85,46.73,46.84,13700.0,39.1265,39.227,39.1265,39.2186,13700.0
2010-01-19 13:20:00,46.84,46.85,46.8,46.81,7800.0,39.2186,39.227,39.1852,39.1935,7800.0
2010-01-19 13:25:00,46.81,46.85,46.8,46.84,10900.0,39.1935,39.227,39.1852,39.2186,10900.0
2010-01-19 13:30:00,46.83,46.92,46.83,46.9,23700.0,39.2103,39.2856,39.2103,39.2689,23700.0
2010-01-19 13:35:00,46.9,46.9,46.85,46.87,9900.0,39.2689,39.2689,39.227,39.2438,9900.0
2010-01-19 13:40:00,46.87,46.89,46.85,46.85,10500.0,39.2438,39.2605,39.227,39.227,10500.0
2010-01-19 13:45:00,46.84,46.85,46.81,46.81,12000.0,39.2186,39.227,39.1935,39.1935,12000.0
2010-01-19 13:50:00,46.82,46.82,46.77,46.79,7800.0,39.2019,39.2019,39.16,39.1768,7800.0
2010-01-19 13:55:00,46.78,46.8,46.76,46.77,4700.0,39.1684,39.1852,39.1517,39.16,4700.0
2010-01-19 14:00:00,46.78,46.78,46.75,46.78,5000.0,39.1684,39.1684,39.1433,39.1684,5000.0
2010-01-19 14:05:00,46.78,46.8,46.77,46.79,9200.0,39.1684,39.1852,39.16,39.1768,9200.0
2010-01-19 14:10:00,46.78,46.79,46.78,46.78,3400.0,39.1684,39.1768,39.1684,39.1684,3400.0
2010-01-19 14:15:00,46.78,46.78,46.77,46.77,4000.0,39.1684,39.1684,39.16,39.16,4000.0
2010-01-19 14:20:00,46.77,46.84,46.77,46.84,10900.0,39.16,39.2186,39.16,39.2186,10900.0
2010-01-19 14:25:00,46.83,46.87,46.82,46.87,9700.0,39.2103,39.2438,39.2019,39.2438,9700.0
2010-01-19 14:30:00,46.87,46.88,46.86,46.87,12000.0,39.2438,39.2521,39.2354,39.2438,12000.0
2010-01-19 14:35:00,46.87,46.88,46.86,46.87,10300.0,39.2438,39.2521,39.2354,39.2438,10300.0
2010-01-19 14:40:00,46.87,46.87,46.86,46.86,3400.0,39.2438,39.2438,39.2354,39.2354,3400.0
2010-01-19 14:45:00,46.87,46.88,46.85,46.88,17500.0,39.2438,39.2521,39.227,39.2521,17500.0
2010-01-19 14:50:00,46.87,46.9,46.87,46.89,19900.0,39.2438,39.2689,39.2438,39.2605,19900.0
2010-01-19 14:55:00,46.89,46.9,46.84,46.85,5100.0,39.2605,39.2689,39.2186,39.227,5100.0
2010-01-19 15:00:00,46.85,46.85,46.8,46.8,6900.0,39.227,39.227,39.1852,39.1852,6900.0
2010-01-19 15:05:00,46.79,46.81,46.78,46.8,7300.0,39.1768,39.1935,39.1684,39.1852,7300.0
2010-01-19 15:10:00,46.81,46.85,46.81,46.84,5000.0,39.1935,39.227,39.1935,39.2186,5000.0
2010-01-19 15:15:00,46.84,46.85,46.82,46.83,6500.0,39.2186,39.227,39.2019,39.2103,6500.0
2010-01-19 15:20:00,46.81,46.84,46.81,46.84,8800.0,39.1935,39.2186,39.1935,39.2186,8800.0
2010-01-19 15:25:00,46.85,46.89,46.83,46.88,15000.0,39.227,39.2605,39.2103,39.2521,15000.0
2010-01-19 15:30:00,46.87,46.87,46.85,46.86,16800.0,39.2438,39.2438,39.227,39.2354,16800.0
2010-01-19 15:35:00,46.87,46.87,46.85,46.86,17400.0,39.2438,39.2438,39.227,39.2354,17400.0
2010-01-19 15:40:00,46.86,46.91,46.85,46.91,28600.0,39.2354,39.2773,39.227,39.2773,28600.0
2010-01-19 15:45:00,46.91,46.94,46.9,46.94,22900.0,39.2773,39.3024,39.2689,39.3024,22900.0
2010-01-19 15:50:00,46.94,46.94,46.88,46.88,31300.0,39.3024,39.3024,39.2521,39.2521,31300.0
2010-01-19 15:55:00,46.88,46.91,46.88,46.9,59300.0,39.2521,39.2773,39.2521,39.2689,59300.0
2010-01-20 09:30:00,46.53,47.4,46.5,47.19,76000.0,38.9591,39.6875,38.934,39.5117,76000.0
2010-01-20 09:35:00,47.15,47.25,46.84,46.88,18800.0,39.4782,39.5619,39.2186,39.2521,18800.0
2010-01-20 09:40:00,46.88,46.88,46.69,46.74,35600.0,39.2521,39.2521,39.0931,39.1349,35600.0
2010-01-20 09:45:00,46.74,46.74,46.57,46.69,49300.0,39.1349,39.1349,38.9926,39.0931,49300.0
2010-01-20 09:50:00,46.69,46.86,46.69,46.82,27500.0,39.0931,39.2354,39.0931,39.2019,27500.0
2010-01-20 09:55:00,46.81,46.82,46.68,46.7,10200.0,39.1935,39.2019,39.0847,39.1014,10200.0
2010-01-20 10:00:00,46.69,46.71,46.55,46.57,32000.0,39.0931,39.1098,38.9758,38.9926,32000.0
2010-01-20 10:05:00,46.59,46.63,46.54,46.6,17100.0,39.0093,39.0428,38.9675,39.0177,17100.0
2010-01-20 10:10:00,46.61,46.76,46.61,46.75,16100.0,39.0261,39.1517,39.0261,39.1433,16100.0
2010-01-20 10:15:00,46.75,46.76,46.65,46.72,8700.0,39.1433,39.1517,39.0596,39.1182,8700.0
2010-01-20 10:20:00,46.71,46.71,46.56,46.65,15200.0,39.1098,39.1098,38.9842,39.0596,15200.0
2010-01-20 10:25:00,46.64,46.64,46.47,46.5,12900.0,39.0512,39.0512,38.9088,38.934,12900.0
2010-01-20 10:30:00,46.49,46.54,46.46,46.53,17800.0,38.9256,38.9675,38.9005,38.9591,17800.0
2010-01-20 10:35:00,46.52,46.63,46.49,46.57,13700.0,38.9507,39.0428,38.9256,38.9926,13700.0
2010-01-20 10:40:00,46.56,46.61,46.56,46.61,6900.0,38.9842,39.0261,38.9842,39.0261,6900.0
2010-01-20 10:45:00,46.6,46.68,46.6,46.68,15900.0,39.0177,39.0847,39.0177,39.0847,15900.0
2010-01-20 10:50:00,46.68,46.72,46.58,46.61,31900.0,39.0847,39.1182,39.0009,39.0261,31900.0
2010-01-20 10:55:00,46.63,46.67,46.61,46.62,7700.0,39.0428,39.0763,39.0261,39.0344,7700.0
2010-01-20 11:00:00,46.62,46.72,46.56,46.61,40000.0,39.0344,39.1182,38.9842,39.0261,40000.0
2010-01-20 11:05:00,46.61,46.67,46.6,46.6,20800.0,39.0261,39.0763,39.0177,39.0177,20800.0
2010-01-20 11:10:00,46.6,46.69,46.58,46.67,25800.0,39.0177,39.0931,39.0009,39.0763,25800.0
2010-01-20 11:15:00,46.67,46.72,46.65,46.71,14100.0,39.0763,39.1182,39.0596,39.1098,14100.0
2010-01-20 11:20:00,46.71,46.74,46.7,46.73,15500.0,39.1098,39.1349,39.1014,39.1265,15500.0
2010-01-20 11:25:00,46.73,46.82,46.71,46.8,14200.0,39.1265,39.2019,39.1098,39.1852,14200.0
2010-01-20 11:30:00,46.81,46.81,46.73,46.73,6800.0,39.1935,39.1935,39.1265,39.1265,6800.0
2010-01-20 11:35:00,46.74,46.76,46.71,46.71,15300.0,39.1349,39.1517,39.1098,39.1098,15300.0
2010-01-20 11:40:00,46.72,46.72,46.69,46.69,6700.0,39.1182,39.1182,39.0931,39.0931,6700.0
2010-01-20 11:45:00,46.7,46.72,46.67,46.69,9100.0,39.1014,39.1182,39.0763,39.0931,9100.0
2010-01-20 11:50:00,46.68,46.69,46.63,46.65,15800.0,39.0847,39.0931,39.0428,39.0596,15800.0
2010-01-20 11:55:00,46.65,46.69,46.65,46.67,10500.0,39.0596,39.0931,39.0596,39.0763,10500.0
2010-01-20 12:00:00,46.67,46.71,46.65,46.69,18000.0,39.0763,39.1098,39.0596,39.0931,18000.0
2010-01-20 12:05:00,46.69,46.76,46.69,46.74,12100.0,39.0931,39.1517,39.0931,39.1349,12100.0
2010-01-20 12:10:00,46.73,46.8,46.72,46.8,17900.0,39.1265,39.1852,39.1182,39.1852,17900.0
2010-01-20 12:15:00,46.81,46.83,46.78,46.8,8900.0,39.1935,39.2103,39.1684,39.1852,8900.0
2010-01-20 12:20:00,46.8,46.81,46.77,46.81,9000.0,39.1852,39.1935,39.16,39.1935,9000.0
2010-01-20 12:25:00,46.82,46.89,46.82,46.88,18500.0,39.2019,39.2605,39.2019,39.2521,18500.0
2010-01-20 12:30:00,46.88,46.91,46.87,46.91,61400.0,39.2521,39.2773,39.2438,39.2773,61400.0
2010-01-20 12:35:00,46.91,47.0,46.9,47.0,48000.0,39.2773,39.3526,39.2689,39.3526,48000.0
2010-01-20 12:40:00,47.0,47.05,46.99,47.04,23900.0,39.3526,39.3945,39.3442,39.3861,23900.0
2010-01-20 12:45:00,47.04,47.09,47.04,47.08,14800.0,39.3861,39.428,39.3861,39.4196,14800.0
2010-01-20 12:50:00,47.08,47.15,47.08,47.15,19900.0,39.4196,39.4782,39.4196,39.4782,19900.0
2010-01-20 12:55:00,47.15,47.16,47.11,47.16,18400.0,39.4782,39.4866,39.4447,39.4866,18400.0
2010-01-20 13:00:00,47.15,47.2,47.15,47.18,19000.0,39.4782,39.5201,39.4782,39.5033,19000.0
2010-01-20 13:05:00,47.17,47.18,47.11,47.12,20700.0,39.4949,39.5033,39.4447,39.4531,20700.0
2010-01-20 13:10:00,47.12,47.12,47.06,47.1,29300.0,39.4531,39.4531,39.4028,39.4363,29300.0
2010-01-20 13:15:00,47.07,47.08,46.97,46.97,19100.0,39.4112,39.4196,39.3275,39.3275,19100.0
2010-01-20 13:20:00,46.97,47.01,46.97,46.98,12100.0,39.3275,39.361,39.3275,39.3359,12100.0
2010-01-20 13:25:00,46.98,46.98,46.92,46.94,15000.0,39.3359,39.3359,39.2856,39.3024,15000.0
2010-01-20 13:30:00,46.94,46.96,46.92,46.96,7500.0,39.3024,39.3191,39.2856,39.3191,7500.0
2010-01-20 13:35:00,46.95,46.97,46.94,46.94,9800.0,39.3107,39.3275,39.3024,39.3024,9800.0
2010-01-20 13:40:00,46.93,46.96,46.92,46.96,8200.0,39.294,39.3191,39.2856,39.3191,8200.0
2010-01-20 13:45:00,46.96,47.07,46.95,47.05,15100.0,39.3191,39.4112,39.3107,39.3945,15100.0
2010-01-20 13:50:00,47.04,47.08,47.03,47.08,12400.0,39.3861,39.4196,39.3777,39.4196,12400.0
2010-01-20 13:55:00,47.08,47.09,47.06,47.09,13900.0,39.4196,39.428,39.4028,39.428,13900.0
2010-01-20 14:00:00,47.09,47.14,47.09,47.11,25100.0,39.428,39.4698,39.428,39.4447,25100.0
2010-01-20 14:05:00,47.09,47.09,47.04,47.05,19200.0,39.428,39.428,39.3861,39.3945,19200.0
2010-01-20 14:10:00,47.04,47.11,47.04,47.09,11500.0,39.3861,39.4447,39.3861,39.428,11500.0
2010-01-20 14:15:00,47.09,47.09,47.06,47.09,20800.0,39.428,39.428,39.4028,39.428,20800.0
2010-01-20 14:20:00,47.09,47.14,47.09,47.14,13300.0,39.428,39.4698,39.428,39.4698,13300.0
2010-01-20 14:25:00,47.13,47.16,47.08,47.09,25500.0,39.4615,39.4866,39.4196,39.428,25500.0
2010-01-20 14:30:00,47.09,47.11,47.09,47.11,15800.0,39.428,39.4447,39.428,39.4447,15800.0
2010-01-20 14:35:00,47.11,47.21,47.11,47.18,17400.0,39.4447,39.5284,39.4447,39.5033,17400.0
2010-01-20 14:40:00,47.18,47.21,47.15,47.15,20400.0,39.5033,39.5284,39.4782,39.4782,20400.0
2010-01-20 14:45:00,47.15,47.21,47.14,47.17,11800.0,39.4782,39.5284,39.4698,39.4949,11800.0
2010-01-20 14:50:00,47.17,47.23,47.17,47.21,17800.0,39.4949,39.5452,39.4949,39.5284,17800.0
2010-01-20 14:55:00,47.21,47.24,47.19,47.24,16200.0,39.5284,39.5536,39.5117,39.5536,16200.0
2010-01-20 15:00:00,47.23,47.23,47.18,47.19,10500.0,39.5452,39.5452,39.5033,39.5117,10500.0
2010-01-20 15:05:00,47.19,47.23,47.11,47.21,68500.0,39.5117,39.5452,39.4447,39.5284,68500.0
2010-01-20 15:10:00,47.21,47.26,47.2,47.25,23100.0,39.5284,39.5703,39.5201,39.5619,23100.0
2010-01-20 15:15:00,47.25,47.26,47.14,47.18,45700.0,39.5619,39.5703,39.4698,39.5033,45700.0
2010-01-20 15:20:00,47.18,47.24,47.14,47.2,22300.0,39.5033,39.5536,39.4698,39.5201,22300.0
2010-01-20 15:25:00,47.19,47.24,47.15,47.22,27800.0,39.5117,39.5536,39.4782,39.5368,27800.0
2010-01-20 15:30:00,47.21,47.26,47.16,47.16,57400.0,39.5284,39.5703,39.4866,39.4866,57400.0
2010-01-20 15:35:00,47.17,47.18,47.14,47.16,20100.0,39.4949,39.5033,39.4698,39.4866,20100.0
2010-01-20 15:40:00,47.17,47.2,47.16,47.19,73200.0,39.4949,39.5201,39.4866,39.5117,73200.0
2010-01-20 15:45:00,47.18,47.18,47.14,47.16,61000.0,39.5033,39.5033,39.4698,39.4866,61000.0
2010-01-20 15:50:00,47.16,47.18,47.09,47.09,77300.0,39.4866,39.5033,39.428,39.428,77300.0
2010-01-20 15:55:00,47.09,47.13,47.09,47.12,99200.0,39.428,39.4615,39.428,39.4531,99200.0
2010-01-21 09:30:00,47.11,47.25,46.91,47.01,33900.0,39.4447,39.5619,39.2773,39.361,33900.0
2010-01-21 09:35:00,47.05,47.06,46.79,46.8,29300.0,39.3945,39.4028,39.1768,39.1852,29300.0
2010-01-21 09:40:00,46.82,46.9,46.8,46.88,34100.0,39.2019,39.2689,39.1852,39.2521,34100.0
2010-01-21 09:45:00,46.87,46.88,46.69,46.69,93400.0,39.2438,39.2521,39.0931,39.0931,93400.0
2010-01-21 09:50:00,46.71,46.72,46.51,46.52,59000.0,39.1098,39.1182,38.9423,38.9507,59000.0
2010-01-21 09:55:00,46.52,46.54,46.5,46.51,48000.0,38.9507,38.9675,38.934,38.9423,48000.0
2010-01-21 10:00:00,46.51,46.52,46.44,46.46,48600.0,38.9423,38.9507,38.8837,38.9005,48600.0
2010-01-21 10:05:00,46.47,46.75,46.47,46.71,51500.0,38.9088,39.1433,38.9088,39.1098,51500.0
2010-01-21 10:10:00,46.69,46.69,46.61,46.64,28500.0,39.0931,39.0931,39.0261,39.0512,28500.0
2010-01-21 10:15:00,46.64,46.65,46.59,46.62,20400.0,39.0512,39.0596,39.0093,39.0344,20400.0
2010-01-21 10:20:00,46.61,46.61,46.33,46.37,42900.0,39.0261,39.0261,38.7916,38.8251,42900.0
2010-01-21 10:25:00,46.38,46.42,46.25,46.25,40200.0,38.8335,38.867,38.7246,38.7246,40200.0
2010-01-21 10:30:00,46.26,46.31,46.09,46.25,30700.0,38.733,38.7749,38.5907,38.7246,30700.0
2010-01-21 10:35:00,46.22,46.35,46.2,46.27,19200.0,38.6995,38.8084,38.6828,38.7414,19200.0
2010-01-21 10:40:00,46.28,46.37,46.25,46.27,17500.0,38.7498,38.8251,38.7246,38.7414,17500.0
2010-01-21 10:45:00,46.28,46.32,46.22,46.22,11200.0,38.7498,38.7833,38.6995,38.6995,11200.0
2010-01-21 10:50:00,46.22,46.22,46.1,46.13,15900.0,38.6995,38.6995,38.599,38.6242,15900.0
2010-01-21 10:55:00,46.15,46.28,46.15,46.28,9200.0,38.6409,38.7498,38.6409,38.7498,9200.0
2010-01-21 11:00:00,46.27,46.34,46.23,46.26,11600.0,38.7414,38.8,38.7079,38.733,11600.0
2010-01-21 11:05:00,46.24,46.24,46.02,46.12,30900.0,38.7163,38.7163,38.5321,38.6158,30900.0
2010-01-21 11:10:00,46.13,46.18,46.05,46.15,22600.0,38.6242,38.666,38.5572,38.6409,22600.0
2010-01-21 11:15:00,46.13,46.15,46.03,46.14,22600.0,38.6242,38.6409,38.5404,38.6325,22600.0
2010-01-21 11:20:00,46.15,46.15,46.06,46.15,9700.0,38.6409,38.6409,38.5656,38.6409,9700.0
2010-01-21 11:25:00,46.15,46.16,46.03,46.06,13100.0,38.6409,38.6493,38.5404,38.5656,13100.0
2010-01-21 11:30:00,46.06,46.08,45.96,46.08,16500.0,38.5656,38.5823,38.4818,38.5823,16500.0
2010-01-21 11:35:00,46.08,46.18,46.05,46.11,18900.0,38.5823,38.666,38.5572,38.6074,18900.0
2010-01-21 11:40:00,46.12,46.17,45.91,45.92,19400.0,38.6158,38.6577,38.44,38.4483,19400.0
2010-01-21 11:45:00,45.92,46.16,45.87,46.11,32800.0,38.4483,38.6493,38.4065,38.6074,32800.0
2010-01-21 11:50:00,46.16,46.31,46.14,46.31,35700.0,38.6493,38.7749,38.6325,38.7749,35700.0
2010-01-21 11:55:00,46.31,46.32,46.1,46.25,22500.0,38.7749,38.7833,38.599,38.7246,22500.0
2010-01-21 12:00:00,46.25,46.36,46.17,46.34,25100.0,38.7246,38.8167,38.6577,38.8,25100.0
2010-01-21 12:05:00,46.35,46.38,46.26,46.38,26000.0,38.8084,38.8335,38.733,38.8335,26000.0
2010-01-21 12:10:00,46.38,46.52,46.36,46.42,28200.0,38.8335,38.9507,38.8167,38.867,28200.0
2010-01-21 12:15:00,46.42,46.46,46.37,46.44,13800.0,38.867,38.9005,38.8251,38.8837,13800.0
2010-01-21 12:20:00,46.43,46.44,46.35,46.36,17400.0,38.8754,38.8837,38.8084,38.8167,17400.0
2010-01-21 12:25:00,46.37,46.37,46.24,46.28,15800.0,38.8251,38.8251,38.7163,38.7498,15800.0
2010-01-21 12:30:00,46.29,46.4,46.26,46.4,12500.0,38.7581,38.8502,38.733,38.8502,12500.0
2010-01-21 12:35:00,46.4,46.41,46.35,46.4,11400.0,38.8502,38.8586,38.8084,38.8502,11400.0
2010-01-21 12:40:00,46.4,46.41,46.37,46.4,11300.0,38.8502,38.8586,38.8251,38.8502,11300.0
2010-01-21 12:45:00,46.4,46.41,46.34,46.36,11000.0,38.8502,38.8586,38.8,38.8167,11000.0
2010-01-21 12:50:00,46.35,46.36,46.29,46.3,8700.0,38.8084,38.8167,38.7581,38.7665,8700.0
2010-01-21 12:55:00,46.3,46.32,46.23,46.23,10100.0,38.7665,38.7833,38.7079,38.7079,10100.0
2010-01-21 13:00:00,46.24,46.25,46.09,46.17,19700.0,38.7163,38.7246,38.5907,38.6577,19700.0
2010-01-21 13:05:00,46.17,46.21,46.13,46.13,14400.0,38.6577,38.6912,38.6242,38.6242,14400.0
2010-01-21 13:10:00,46.13,46.16,46.1,46.15,10200.0,38.6242,38.6493,38.599,38.6409,10200.0
2010-01-21 13:15:00,46.14,46.15,46.08,46.08,4700.0,38.6325,38.6409,38.5823,38.5823,4700.0
2010-01-21 13:20:00,46.09,46.1,46.08,46.09,9200.0,38.5907,38.599,38.5823,38.5907,9200.0
2010-01-21 13:25:00,46.08,46.09,46.02,46.04,11700.0,38.5823,38.5907,38.5321,38.5488,11700.0
2010-01-21 13:30:00,46.04,46.17,46.03,46.16,16500.0,38.5488,38.6577,38.5404,38.6493,16500.0
2010-01-21 13:35:00,46.16,46.17,46.12,46.14,8900.0,38.6493,38.6577,38.6158,38.6325,8900.0
2010-01-21 13:40:00,46.14,46.15,46.03,46.05,20600.0,38.6325,38.6409,38.5404,38.5572,20600.0
2010-01-21 13:45:00,46.04,46.1,46.03,46.06,17800.0,38.5488,38.599,38.5404,38.5656,17800.0
2010-01-21 13:50:00,46.06,46.11,46.04,46.08,12000.0,38.5656,38.6074,38.5488,38.5823,12000.0
2010-01-21 13:55:00,46.07,46.09,46.07,46.09,7400.0,38.5739,38.5907,38.5739,38.5907,7400.0
2010-01-21 14:00:00,46.08,46.1,46.04,46.05,25900.0,38.5823,38.599,38.5488,38.5572,25900.0
2010-01-21 14:05:00,46.04,46.07,46.0,46.07,13100.0,38.5488,38.5739,38.5153,38.5739,13100.0
2010-01-21 14:10:00,46.06,46.07,45.97,45.98,14300.0,38.5656,38.5739,38.4902,38.4986,14300.0
2010-01-21 14:15:00,45.97,46.0,45.94,45.96,13100.0,38.4902,38.5153,38.4651,38.4818,13100.0
2010-01-21 14:20:00,45.97,45.97,45.9,45.96,19000.0,38.4902,38.4902,38.4316,38.4818,19000.0
2010-01-21 14:25:00,45.97,46.07,45.97,46.06,21600.0,38.4902,38.5739,38.4902,38.5656,21600.0
2010-01-21 14:30:00,46.05,46.14,46.01,46.14,22500.0,38.5572,38.6325,38.5237,38.6325,22500.0
2010-01-21 14:35:00,46.14,46.14,46.02,46.03,27300.0,38.6325,38.6325,38.5321,38.5404,27300.0
2010-01-21 14:40:00,46.03,46.08,46.02,46.06,41100.0,38.5404,38.5823,38.5321,38.5656,41100.0
2010-01-21 14:45:00,46.06,46.1,46.05,46.09,38400.0,38.5656,38.599,38.5572,38.5907,38400.0
2010-01-21 14:50:00,46.1,46.1,46.04,46.06,17900.0,38.599,38.599,38.5488,38.5656,17900.0
2010-01-21 14:55:00,46.05,46.1,46.03,46.04,24300.0,38.5572,38.599,38.5404,38.5488,24300.0
2010-01-21 15:00:00,46.04,46.1,45.94,45.94,20200.0,38.5488,38.599,38.4651,38.4651,20200.0
2010-01-21 15:05:00,45.94,45.95,45.88,45.92,16900.0,38.4651,38.4735,38.4148,38.4483,16900.0
2010-01-21 15:10:00,45.93,45.94,45.87,45.91,13000.0,38.4567,38.4651,38.4065,38.44,13000.0
2010-01-21 15:15:00,45.91,45.93,45.86,45.87,15400.0,38.44,38.4567,38.3981,38.4065,15400.0
2010-01-21 15:20:00,45.86,45.9,45.86,45.89,14800.0,38.3981,38.4316,38.3981,38.4232,14800.0
2010-01-21 15:25:00,45.88,45.89,45.81,45.82,21200.0,38.4148,38.4232,38.3562,38.3646,21200.0
2010-01-21 15:30:00,45.82,45.97,45.8,45.97,49900.0,38.3646,38.4902,38.3479,38.4902,49900.0
2010-01-21 15:35:00,45.97,45.97,45.9,45.91,48300.0,38.4902,38.4902,38.4316,38.44,48300.0
2010-01-21 15:40:00,45.92,46.0,45.92,45.99,41400.0,38.4483,38.5153,38.4483,38.5069,41400.0
2010-01-21 15:45:00,45.99,46.11,45.98,46.08,63700.0,38.5069,38.6074,38.4986,38.5823,63700.0
2010-01-21 15:50:00,46.08,46.09,45.99,45.99,72900.0,38.5823,38.5907,38.5069,38.5069,72900.0
2010-01-21 15:55:00,45.99,45.99,45.78,45.82,105500.0,38.5069,38.5069,38.3311,38.3646,105500.0
2010-01-22 09:30:00,45.68,45.68,45.05,45.06,43000.0,38.2474,38.2474,37.7199,37.7283,43000.0
2010-01-22 09:35:00,45.05,45.4,45.01,45.25,20400.0,37.7199,38.0129,37.6864,37.8874,20400.0
2010-01-22 09:40:00,45.26,45.48,45.24,45.48,20600.0,37.8957,38.0799,37.879,38.0799,20600.0
2010-01-22 09:45:00,45.44,45.44,45.22,45.25,13400.0,38.0464,38.0464,37.8622,37.8874,13400.0
2010-01-22 09:50:00,45.25,45.52,45.25,45.5,22600.0,37.8874,38.1134,37.8874,38.0967,22600.0
2010-01-22 09:55:00,45.5,45.76,45.49,45.69,28800.0,38.0967,38.3144,38.0883,38.2558,28800.0
2010-01-22 10:00:00,45.7,45.73,45.47,45.5,22600.0,38.2641,38.2893,38.0716,38.0967,22600.0
2010-01-22 10:05:00,45.48,45.48,45.39,45.43,17300.0,38.0799,38.0799,38.0046,38.0381,17300.0
2010-01-22 10:10:00,45.43,45.59,45.37,45.59,15000.0,38.0381,38.172,37.9878,38.172,15000.0
2010-01-22 10:15:00,45.58,45.6,45.47,45.58,29600.0,38.1637,38.1804,38.0716,38.1637,29600.0
2010-01-22 10:20:00,45.6,45.69,45.54,45.65,15900.0,38.1804,38.2558,38.1302,38.2223,15900.0
2010-01-22 10:25:00,45.68,45.87,45.67,45.83,18000.0,38.2474,38.4065,38.239,38.373,18000.0
2010-01-22 10:30:00,45.83,45.87,45.78,45.81,11600.0,38.373,38.4065,38.3311,38.3562,11600.0
2010-01-22 10:35:00,45.78,45.82,45.7,45.7,9400.0,38.3311,38.3646,38.2641,38.2641,9400.0
2010-01-22 10:40:00,45.73,45.88,45.72,45.72,11000.0,38.2893,38.4148,38.2809,38.2809,11000.0
2010-01-22 10:45:00,45.71,45.72,45.6,45.64,10400.0,38.2725,38.2809,38.1804,38.2139,10400.0
2010-01-22 10:50:00,45.64,45.66,45.62,45.63,6800.0,38.2139,38.2306,38.1972,38.2055,6800.0
2010-01-22 10:55:00,45.62,45.64,45.55,45.64,17200.0,38.1972,38.2139,38.1385,38.2139,17200.0
2010-01-22 11:00:00,45.64,45.9,45.63,45.84,33700.0,38.2139,38.4316,38.2055,38.3814,33700.0
2010-01-22 11:05:00,45.83,45.86,45.75,45.8,22300.0,38.373,38.3981,38.306,38.3479,22300.0
2010-01-22 11:10:00,45.78,45.86,45.67,45.8,41700.0,38.3311,38.3981,38.239,38.3479,41700.0
2010-01-22 11:15:00,45.8,45.84,45.74,45.8,17100.0,38.3479,38.3814,38.2976,38.3479,17100.0
2010-01-22 11:20:00,45.79,45.79,45.72,45.73,9900.0,38.3395,38.3395,38.2809,38.2893,9900.0
2010-01-22 11:25:00,45.72,45.79,45.71,45.77,10400.0,38.2809,38.3395,38.2725,38.3227,10400.0
2010-01-22 11:30:00,45.76,45.77,45.65,45.74,6800.0,38.3144,38.3227,38.2223,38.2976,6800.0
2010-01-22 11:35:00,45.73,45.77,45.55,45.55,14700.0,38.2893,38.3227,38.1385,38.1385,14700.0
2010-01-22 11:40:00,45.56,45.65,45.56,45.64,6300.0,38.1469,38.2223,38.1469,38.2139,6300.0
2010-01-22 11:45:00,45.65,45.65,45.48,45.5,9800.0,38.2223,38.2223,38.0799,38.0967,9800.0
2010-01-22 11:50:00,45.52,45.58,45.52,45.56,4700.0,38.1134,38.1637,38.1134,38.1469,4700.0
2010-01-22 11:55:00,45.53,45.53,45.48,45.53,2100.0,38.1218,38.1218,38.0799,38.1218,2100.0
2010-01-22 12:00:00,45.54,45.57,45.47,45.57,4900.0,38.1302,38.1553,38.0716,38.1553,4900.0
2010-01-22 12:05:00,45.56,45.62,45.52,45.54,4600.0,38.1469,38.1972,38.1134,38.1302,4600.0
2010-01-22 12:10:00,45.54,45.57,45.53,45.53,12400.0,38.1302,38.1553,38.1218,38.1218,12400.0
2010-01-22 12:15:00,45.53,45.59,45.52,45.56,24300.0,38.1218,38.172,38.1134,38.1469,24300.0
2010-01-22 12:20:00,45.56,45.57,45.45,45.48,14300.0,38.1469,38.1553,38.0548,38.0799,14300.0
2010-01-22 12:25:00,45.48,45.59,45.48,45.57,29300.0,38.0799,38.172,38.0799,38.1553,29300.0
2010-01-22 12:30:00,45.57,45.6,45.51,45.56,17800.0,38.1553,38.1804,38.105,38.1469,17800.0
2010-01-22 12:35:00,45.55,45.56,45.46,45.49,9300.0,38.1385,38.1469,38.0632,38.0883,9300.0
2010-01-22 12:40:00,45.49,45.51,45.42,45.43,11900.0,38.0883,38.105,38.0297,38.0381,11900.0
2010-01-22 12:45:00,45.45,45.45,45.37,45.41,7300.0,38.0548,38.0548,37.9878,38.0213,7300.0
2010-01-22 12:50:00,45.41,45.46,45.35,45.46,16700.0,38.0213,38.0632,37.9711,38.0632,16700.0
2010-01-22 12:55:00,45.46,45.46,45.4,45.4,5700.0,38.0632,38.0632,38.0129,38.0129,5700.0
2010-01-22 13:00:00,45.4,45.4,45.33,45.35,6600.0,38.0129,38.0129,37.9543,37.9711,6600.0
2010-01-22 13:05:00,45.34,45.35,45.31,45.34,13100.0,37.9627,37.9711,37.9376,37.9627,13100.0
2010-01-22 13:10:00,45.33,45.36,45.32,45.32,7100.0,37.9543,37.9795,37.946,37.946,7100.0
2010-01-22 13:15:00,45.32,45.4,45.31,45.39,9600.0,37.946,38.0129,37.9376,38.0046,9600.0
2010-01-22 13:20:00,45.38,45.42,45.38,45.41,6400.0,37.9962,38.0297,37.9962,38.0213,6400.0
2010-01-22 13:25:00,45.41,45.44,45.34,45.39,13000.0,38.0213,38.0464,37.9627,38.0046,13000.0
2010-01-22 13:30:00,45.38,45.43,45.36,45.4,10300.0,37.9962,38.0381,37.9795,38.0129,10300.0
2010-01-22 13:35:00,45.4,45.43,45.21,45.23,11900.0,38.0129,38.0381,37.8539,37.8706,11900.0
2010-01-22 13:40:00,45.22,45.3,45.21,45.26,12600.0,37.8622,37.9292,37.8539,37.8957,12600.0
2010-01-22 13:45:00,45.27,45.31,45.22,45.31,3100.0,37.9041,37.9376,37.8622,37.9376,3100.0
2010-01-22 13:50:00,45.34,45.39,45.33,45.36,4800.0,37.9627,38.0046,37.9543,37.9795,4800.0
2010-01-22 13:55:00,45.36,45.4,45.34,45.39,9400.0,37.9795,38.0129,37.9627,38.0046,9400.0
2010-01-22 14:00:00,45.38,45.48,45.38,45.41,11300.0,37.9962,38.0799,37.9962,38.0213,11300.0
2010-01-22 14:05:00,45.4,45.4,45.36,45.36,6400.0,38.0129,38.0129,37.9795,37.9795,6400.0
2010-01-22 14:10:00,45.36,45.36,45.27,45.34,18100.0,37.9795,37.9795,37.9041,37.9627,18100.0
2010-01-22 14:15:00,45.34,45.34,45.28,45.28,10000.0,37.9627,37.9627,37.9125,37.9125,10000.0
2010-01-22 14:20:00,45.29,45.29,45.25,45.28,11300.0,37.9208,37.9208,37.8874,37.9125,11300.0
2010-01-22 14:25:00,45.27,45.29,45.23,45.24,11200.0,37.9041,37.9208,37.8706,37.879,11200.0
2010-01-22 14:30:00,45.25,45.35,45.18,45.31,23600.0,37.8874,37.9711,37.8287,37.9376,23600.0
2010-01-22 14:35:00,45.32,45.37,45.31,45.31,8900.0,37.946,37.9878,37.9376,37.9376,8900.0
2010-01-22 14:40:00,45.31,45.31,45.14,45.25,11800.0,37.9376,37.9376,37.7953,37.8874,11800.0
2010-01-22 14:45:00,45.27,45.27,45.18,45.18,7200.0,37.9041,37.9041,37.8287,37.8287,7200.0
2010-01-22 14:50:00,45.17,45.2,45.15,45.18,28100.0,37.8204,37.8455,37.8036,37.8287,28100.0
2010-01-22 14:55:00,45.19,45.27,45.17,45.21,21200.0,37.8371,37.9041,37.8204,37.8539,21200.0
2010-01-22 15:00:00,45.17,45.3,45.15,45.29,23100.0,37.8204,37.9292,37.8036,37.9208,23100.0
2010-01-22 15:05:00,45.31,45.37,45.18,45.2,30800.0,37.9376,37.9878,37.8287,37.8455,30800.0
2010-01-22 15:10:00,45.2,45.21,45.1,45.13,22600.0,37.8455,37.8539,37.7618,37.7869,22600.0
2010-01-22 15:15:00,45.13,45.14,45.02,45.07,27500.0,37.7869,37.7953,37.6948,37.7366,27500.0
2010-01-22 15:20:00,45.07,45.14,45.02,45.11,16300.0,37.7366,37.7953,37.6948,37.7701,16300.0
2010-01-22 15:25:00,45.09,45.21,45.09,45.13,21800.0,37.7534,37.8539,37.7534,37.7869,21800.0
2010-01-22 15:30:00,45.13,45.18,45.1,45.13,17800.0,37.7869,37.8287,37.7618,37.7869,17800.0
2010-01-22 15:35:00,45.13,45.14,45.02,45.03,46200.0,37.7869,37.7953,37.6948,37.7031,46200.0
2010-01-22 15:40:00,45.03,45.1,45.0,45.01,75800.0,37.7031,37.7618,37.678,37.6864,75800.0
2010-01-22 15:45:00,45.02,45.02,44.89,44.94,56500.0,37.6948,37.6948,37.5859,37.6278,56500.0
2010-01-22 15:50:00,44.94,45.03,44.93,44.98,49500.0,37.6278,37.7031,37.6194,37.6613,49500.0
2010-01-22 15:55:00,44.98,44.99,44.84,44.88,108100.0,37.6613,37.6697,37.5441,37.5776,108100.0
2010-01-25 09:30:00,45.17,45.38,45.16,45.22,17000.0,37.8204,37.9962,37.812,37.8622,17000.0
2010-01-25 09:35:00,45.2,45.3,45.2,45.27,5300.0,37.8455,37.9292,37.8455,37.9041,5300.0
2010-01-25 09:40:00,45.25,45.25,45.18,45.23,11200.0,37.8874,37.8874,37.8287,37.8706,11200.0
2010-01-25 09:45:00,45.2,45.28,45.17,45.21,7800.0,37.8455,37.9125,37.8204,37.8539,7800.0
2010-01-25 09:50:00,45.22,45.26,45.21,45.24,11300.0,37.8622,37.8957,37.8539,37.879,11300.0
2010-01-25 09:55:00,45.23,45.3,45.23,45.26,8200.0,37.8706,37.9292,37.8706,37.8957,8200.0
2010-01-25 10:00:00,45.24,45.26,45.14,45.21,24600.0,37.879,37.8957,37.7953,37.8539,24600.0
2010-01-25 10:05:00,45.21,45.24,45.09,45.15,20400.0,37.8539,37.879,37.7534,37.8036,20400.0
2010-01-25 10:10:00,45.17,45.24,45.17,45.17,8800.0,37.8204,37.879,37.8204,37.8204,8800.0
2010-01-25 10:15:00,45.17,45.3,45.13,45.29,5900.0,37.8204,37.9292,37.7869,37.9208,5900.0
2010-01-25 10:20:00,45.3,45.35,45.25,45.35,8100.0,37.9292,37.9711,37.8874,37.9711,8100.0
2010-01-25 10:25:00,45.38,45.49,45.38,45.42,18500.0,37.9962,38.0883,37.9962,38.0297,18500.0
2010-01-25 10:30:00,45.43,45.45,45.35,45.41,6200.0,38.0381,38.0548,37.9711,38.0213,6200.0
2010-01-25 10:35:00,45.41,45.42,45.27,45.42,9000.0,38.0213,38.0297,37.9041,38.0297,9000.0
2010-01-25 10:40:00,45.4,45.4,45.27,45.29,6000.0,38.0129,38.0129,37.9041,37.9208,6000.0
2010-01-25 10:45:00,45.27,45.31,45.24,45.31,5000.0,37.9041,37.9376,37.879,37.9376,5000.0
2010-01-25 10:50:00,45.3,45.38,45.29,45.38,11200.0,37.9292,37.9962,37.9208,37.9962,11200.0
2010-01-25 10:55:00,45.39,45.39,45.31,45.31,12400.0,38.0046,38.0046,37.9376,37.9376,12400.0
2010-01-25 11:00:00,45.3,45.3,45.14,45.15,14600.0,37.9292,37.9292,37.7953,37.8036,14600.0
2010-01-25 11:05:00,45.16,45.16,45.02,45.15,21900.0,37.812,37.812,37.6948,37.8036,21900.0
2010-01-25 11:10:00,45.15,45.15,45.07,45.11,6000.0,37.8036,37.8036,37.7366,37.7701,6000.0
2010-01-25 11:15:00,45.11,45.24,45.11,45.23,13400.0,37.7701,37.879,37.7701,37.8706,13400.0
2010-01-25 11:20:00,45.23,45.29,45.23,45.24,4500.0,37.8706,37.9208,37.8706,37.879,4500.0
2010-01-25 11:25:00,45.24,45.3,45.22,45.26,5400.0,37.879,37.9292,37.8622,37.8957,5400.0
2010-01-25 11:30:00,45.26,45.28,45.19,45.28,4500.0,37.8957,37.9125,37.8371,37.9125,4500.0
2010-01-25 11:35:00,45.27,45.27,45.08,45.13,10900.0,37.9041,37.9041,37.745,37.7869,10900.0
2010-01-25 11:40:00,45.14,45.15,45.09,45.14,12200.0,37.7953,37.8036,37.7534,37.7953,12200.0
2010-01-25 11:45:00,45.17,45.19,45.07,45.12,14000.0,37.8204,37.8371,37.7366,37.7785,14000.0
2010-01-25 11:50:00,45.14,45.25,45.14,45.2,14600.0,37.7953,37.8874,37.7953,37.8455,14600.0
2010-01-25 11:55:00,45.22,45.25,45.14,45.15,8100.0,37.8622,37.8874,37.7953,37.8036,8100.0
2010-01-25 12:00:00,45.14,45.22,45.14,45.2,8400.0,37.7953,37.8622,37.7953,37.8455,8400.0
2010-01-25 12:05:00,45.2,45.25,45.18,45.19,5400.0,37.8455,37.8874,37.8287,37.8371,5400.0
2010-01-25 12:10:00,45.18,45.29,45.18,45.22,6400.0,37.8287,37.9208,37.8287,37.8622,6400.0
2010-01-25 12:15:00,45.23,45.26,45.2,45.24,5000.0,37.8706,37.8957,37.8455,37.879,5000.0
2010-01-25 12:20:00,45.24,45.29,45.24,45.29,3400.0,37.879,37.9208,37.879,37.9208,3400.0
2010-01-25 12:25:00,45.29,45.31,45.22,45.22,8400.0,37.9208,37.9376,37.8622,37.8622,8400.0
2010-01-25 12:30:00,45.22,45.27,45.22,45.24,3700.0,37.8622,37.9041,37.8622,37.879,3700.0
2010-01-25 12:35:00,45.25,45.28,45.23,45.27,6700.0,37.8874,37.9125,37.8706,37.9041,6700.0
2010-01-25 12:40:00,45.26,45.26,45.2,45.22,7300.0,37.8957,37.8957,37.8455,37.8622,7300.0
2010-01-25 12:45:00,45.22,45.25,45.22,45.24,6200.0,37.8622,37.8874,37.8622,37.879,6200.0
2010-01-25 12:50:00,45.23,45.23,45.18,45.2,4700.0,37.8706,37.8706,37.8287,37.8455,4700.0
2010-01-25 12:55:00,45.19,45.21,45.19,45.19,2900.0,37.8371,37.8539,37.8371,37.8371,2900.0
2010-01-25 13:00:00,45.19,45.19,45.16,45.17,6100.0,37.8371,37.8371,37.812,37.8204,6100.0
2010-01-25 13:05:00,45.18,45.19,45.09,45.18,8400.0,37.8287,37.8371,37.7534,37.8287,8400.0
2010-01-25 13:10:00,45.18,45.19,45.16,45.19,3100.0,37.8287,37.8371,37.812,37.8371,3100.0
2010-01-25 13:15:00,45.2,45.2,45.13,45.13,3500.0,37.8455,37.8455,37.7869,37.7869,3500.0
2010-01-25 13:20:00,45.13,45.19,45.12,45.18,5300.0,37.7869,37.8371,37.7785,37.8287,5300.0
2010-01-25 13:25:00,45.17,45.18,45.11,45.11,8300.0,37.8204,37.8287,37.7701,37.7701,8300.0
2010-01-25 13:30:00,45.12,45.13,45.03,45.03,7000.0,37.7785,37.7869,37.7031,37.7031,7000.0
2010-01-25 13:35:00,45.05,45.05,45.01,45.01,4300.0,37.7199,37.7199,37.6864,37.6864,4300.0
2010-01-25 13:40:00,45.03,45.04,45.01,45.03,4300.0,37.7031,37.7115,37.6864,37.7031,4300.0
2010-01-25 13:45:00,45.04,45.07,45.04,45.06,3800.0,37.7115,37.7366,37.7115,37.7283,3800.0
2010-01-25 13:50:00,45.07,45.07,45.01,45.03,9300.0,37.7366,37.7366,37.6864,37.7031,9300.0
2010-01-25 13:55:00,45.03,45.07,45.03,45.05,5400.0,37.7031,37.7366,37.7031,37.7199,5400.0
2010-01-25 14:00:00,45.05,45.1,45.04,45.06,11600.0,37.7199,37.7618,37.7115,37.7283,11600.0
2010-01-25 14:05:00,45.07,45.14,45.07,45.11,8000.0,37.7366,37.7953,37.7366,37.7701,8000.0
2010-01-25 14:10:00,45.1,45.11,45.06,45.08,4000.0,37.7618,37.7701,37.7283,37.745,4000.0
2010-01-25 14:15:00,45.09,45.09,45.05,45.07,3500.0,37.7534,37.7534,37.7199,37.7366,3500.0
2010-01-25 14:20:00,45.1,45.11,45.09,45.1,7900.0,37.7618,37.7701,37.7534,37.7618,7900.0
2010-01-25 14:25:00,45.1,45.14,45.08,45.1,12600.0,37.7618,37.7953,37.745,37.7618,12600.0
2010-01-25 14:30:00,45.09,45.14,45.08,45.13,8800.0,37.7534,37.7953,37.745,37.7869,8800.0
2010-01-25 14:35:00,45.14,45.15,45.07,45.08,5400.0,37.7953,37.8036,37.7366,37.745,5400.0
2010-01-25 14:40:00,45.09,45.17,45.09,45.17,4900.0,37.7534,37.8204,37.7534,37.8204,4900.0
2010-01-25 14:45:00,45.16,45.17,45.12,45.16,5600.0,37.812,37.8204,37.7785,37.812,5600.0
2010-01-25 14:50:00,45.15,45.2,45.15,45.17,7100.0,37.8036,37.8455,37.8036,37.8204,7100.0
2010-01-25 14:55:00,45.18,45.21,45.16,45.21,3900.0,37.8287,37.8539,37.812,37.8539,3900.0
2010-01-25 15:00:00,45.2,45.23,45.17,45.2,7600.0,37.8455,37.8706,37.8204,37.8455,7600.0
2010-01-25 15:05:00,45.2,45.23,45.18,45.18,8300.0,37.8455,37.8706,37.8287,37.8287,8300.0
2010-01-25 15:10:00,45.18,45.21,45.18,45.18,6500.0,37.8287,37.8539,37.8287,37.8287,6500.0
2010-01-25 15:15:00,45.17,45.2,45.13,45.19,11900.0,37.8204,37.8455,37.7869,37.8371,11900.0
2010-01-25 15:20:00,45.18,45.19,45.13,45.18,9700.0,37.8287,37.8371,37.7869,37.8287,9700.0
2010-01-25 15:25:00,45.16,45.18,45.13,45.15,12100.0,37.812,37.8287,37.7869,37.8036,12100.0
2010-01-25 15:30:00,45.15,45.22,45.15,45.2,21300.0,37.8036,37.8622,37.8036,37.8455,21300.0
2010-01-25 15:35:00,45.2,45.24,45.17,45.21,18300.0,37.8455,37.879,37.8204,37.8539,18300.0
2010-01-25 15:40:00,45.22,45.22,45.14,45.14,30300.0,37.8622,37.8622,37.7953,37.7953,30300.0
2010-01-25 15:45:00,45.13,45.17,45.11,45.12,27600.0,37.7869,37.8204,37.7701,37.7785,27600.0
2010-01-25 15:50:00,45.11,45.15,45.04,45.04,40100.0,37.7701,37.8036,37.7115,37.7115,40100.0
2010-01-25 15:55:00,45.04,45.11,45.03,45.04,49300.0,37.7115,37.7701,37.7031,37.7115,49300.0
2010-01-26 09:30:00,44.91,44.91,44.49,44.65,17900.0,37.6027,37.6027,37.251,37.385,17900.0
2010-01-26 09:35:00,44.63,45.19,44.63,45.18,15800.0,37.3682,37.8371,37.3682,37.8287,15800.0
2010-01-26 09:40:00,45.18,45.27,45.07,45.17,15600.0,37.8287,37.9041,37.7366,37.8204,15600.0
2010-01-26 09:45:00,45.15,45.22,45.1,45.1,16900.0,37.8036,37.8622,37.7618,37.7618,16900.0
2010-01-26 09:50:00,45.1,45.1,44.79,44.79,20900.0,37.7618,37.7618,37.5022,37.5022,20900.0
2010-01-26 09:55:00,44.83,44.83,44.66,44.81,21100.0,37.5357,37.5357,37.3934,37.5189,21100.0
2010-01-26 10:00:00,44.83,44.92,44.75,44.86,12300.0,37.5357,37.611,37.4687,37.5608,12300.0
2010-01-26 10:05:00,44.87,45.12,44.86,45.0,17100.0,37.5692,37.7785,37.5608,37.678,17100.0
2010-01-26 10:10:00,45.0,45.04,44.91,44.98,21100.0,37.678,37.7115,37.6027,37.6613,21100.0
2010-01-26 10:15:00,45.01,45.08,44.94,45.0,19100.0,37.6864,37.745,37.6278,37.678,19100.0
2010-01-26 10:20:00,45.05,45.1,44.97,44.99,14100.0,37.7199,37.7618,37.6529,37.6697,14100.0
2010-01-26 10:25:00,44.98,45.03,44.92,44.93,6800.0,37.6613,37.7031,37.611,37.6194,6800.0
2010-01-26 10:30:00,44.93,44.96,44.85,44.92,11100.0,37.6194,37.6445,37.5524,37.611,11100.0
2010-01-26 10:35:00,44.91,44.91,44.75,44.76,19000.0,37.6027,37.6027,37.4687,37.4771,19000.0
2010-01-26 10:40:00,44.79,44.89,44.73,44.89,7200.0,37.5022,37.5859,37.452,37.5859,7200.0
2010-01-26 10:45:00,44.89,44.96,44.89,44.89,7800.0,37.5859,37.6445,37.5859,37.5859,7800.0
2010-01-26 10:50:00,44.88,45.02,44.86,44.86,10500.0,37.5776,37.6948,37.5608,37.5608,10500.0
2010-01-26 10:55:00,44.86,44.93,44.84,44.93,9300.0,37.5608,37.6194,37.5441,37.6194,9300.0
2010-01-26 11:00:00,44.93,44.97,44.92,44.94,8200.0,37.6194,37.6529,37.611,37.6278,8200.0
2010-01-26 11:05:00,44.95,45.04,44.94,45.01,16100.0,37.6362,37.7115,37.6278,37.6864,16100.0
2010-01-26 11:10:00,45.0,45.01,44.93,44.95,9300.0,37.678,37.6864,37.6194,37.6362,9300.0
2010-01-26 11:15:00,44.99,45.04,44.99,45.0,4000.0,37.6697,37.7115,37.6697,37.678,4000.0
2010-01-26 11:20:00,45.0,45.01,44.97,45.0,9300.0,37.678,37.6864,37.6529,37.678,9300.0
2010-01-26 11:25:00,45.0,45.07,45.0,45.07,4000.0,37.678,37.7366,37.678,37.7366,4000.0
2010-01-26 11:30:00,45.06,45.08,45.0,45.0,7600.0,37.7283,37.745,37.678,37.678,7600.0
2010-01-26 11:35:00,44.99,45.11,44.99,45.08,7500.0,37.6697,37.7701,37.6697,37.745,7500.0
2010-01-26 11:40:00,45.09,45.11,45.02,45.02,6600.0,37.7534,37.7701,37.6948,37.6948,6600.0
2010-01-26 11:45:00,45.02,45.04,44.99,45.02,7100.0,37.6948,37.7115,37.6697,37.6948,7100.0
2010-01-26 11:50:00,45.01,45.01,44.98,44.99,3700.0,37.6864,37.6864,37.6613,37.6697,3700.0
2010-01-26 11:55:00,45.0,45.0,44.91,44.92,9700.0,37.678,37.678,37.6027,37.611,9700.0
2010-01-26 12:00:00,44.93,44.93,44.9,44.9,2000.0,37.6194,37.6194,37.5943,37.5943,2000.0
2010-01-26 12:05:00,44.89,44.9,44.86,44.87,6000.0,37.5859,37.5943,37.5608,37.5692,6000.0
2010-01-26 12:10:00,44.85,44.9,44.85,44.87,4200.0,37.5524,37.5943,37.5524,37.5692,4200.0
2010-01-26 12:15:00,44.86,44.87,44.81,44.82,3900.0,37.5608,37.5692,37.5189,37.5273,3900.0
2010-01-26 12:20:00,44.83,44.9,44.82,44.88,3900.0,37.5357,37.5943,37.5273,37.5776,3900.0
2010-01-26 12:25:00,44.89,44.89,44.83,44.84,4600.0,37.5859,37.5859,37.5357,37.5441,4600.0
2010-01-26 12:30:00,44.85,44.88,44.8,44.8,8400.0,37.5524,37.5776,37.5106,37.5106,8400.0
2010-01-26 12:35:00,44.8,44.87,44.8,44.86,4100.0,37.5106,37.5692,37.5106,37.5608,4100.0
2010-01-26 12:40:00,44.85,44.89,44.82,44.87,8800.0,37.5524,37.5859,37.5273,37.5692,8800.0
2010-01-26 12:45:00,44.87,44.98,44.87,44.98,7600.0,37.5692,37.6613,37.5692,37.6613,7600.0
2010-01-26 12:50:00,44.97,45.02,44.97,45.01,14900.0,37.6529,37.6948,37.6529,37.6864,14900.0
2010-01-26 12:55:00,45.02,45.03,45.02,45.03,2900.0,37.6948,37.7031,37.6948,37.7031,2900.0
2010-01-26 13:00:00,45.04,45.04,45.0,45.0,4800.0,37.7115,37.7115,37.678,37.678,4800.0
2010-01-26 13:05:00,45.01,45.04,45.01,45.02,2900.0,37.6864,37.7115,37.6864,37.6948,2900.0
2010-01-26 13:10:00,45.03,45.05,45.01,45.01,8300.0,37.7031,37.7199,37.6864,37.6864,8300.0
2010-01-26 13:15:00,45.02,45.02,44.96,44.96,6100.0,37.6948,37.6948,37.6445,37.6445,6100.0
2010-01-26 13:20:00,44.96,44.99,44.95,44.99,2900.0,37.6445,37.6697,37.6362,37.6697,2900.0
2010-01-26 13:25:00,45.0,45.01,44.9,44.9,16800.0,37.678,37.6864,37.5943,37.5943,16800.0
2010-01-26 13:30:00,44.91,44.92,44.9,44.91,1800.0,37.6027,37.611,37.5943,37.6027,1800.0
2010-01-26 13:35:00,44.92,44.93,44.88,44.91,2200.0,37.611,37.6194,37.5776,37.6027,2200.0
2010-01-26 13:40:00,44.92,44.92,44.91,44.91,5400.0,37.611,37.611,37.6027,37.6027,5400.0
2010-01-26 13:45:00,44.93,45.02,44.92,44.99,8400.0,37.6194,37.6948,37.611,37.6697,8400.0
2010-01-26 13:50:00,44.98,44.98,44.95,44.96,2100.0,37.6613,37.6613,37.6362,37.6445,2100.0
2010-01-26 13:55:00,44.97,45.0,44.97,44.99,5400.0,37.6529,37.678,37.6529,37.6697,5400.0
2010-01-26 14:00:00,45.01,45.02,44.92,44.92,4600.0,37.6864,37.6948,37.611,37.611,4600.0
2010-01-26 14:05:00,44.91,44.93,44.85,44.86,6700.0,37.6027,37.6194,37.5524,37.5608,6700.0
2010-01-26 14:10:00,44.86,44.86,44.85,44.86,3500.0,37.5608,37.5608,37.5524,37.5608,3500.0
2010-01-26 14:15:00,44.86,44.86,44.8,44.82,11000.0,37.5608,37.5608,37.5106,37.5273,11000.0
2010-01-26 14:20:00,44.82,44.87,44.82,44.85,5800.0,37.5273,37.5692,37.5273,37.5524,5800.0
2010-01-26 14:25:00,44.86,44.86,44.8,44.81,3500.0,37.5608,37.5608,37.5106,37.5189,3500.0
2010-01-26 14:30:00,44.8,44.83,44.8,44.83,11300.0,37.5106,37.5357,37.5106,37.5357,11300.0
2010-01-26 14:35:00,44.83,44.86,44.76,44.79,17000.0,37.5357,37.5608,37.4771,37.5022,17000.0
2010-01-26 14:40:00,44.8,44.84,44.79,44.83,9000.0,37.5106,37.5441,37.5022,37.5357,9000.0
2010-01-26 14:45:00,44.84,44.89,44.84,44.84,12000.0,37.5441,37.5859,37.5441,37.5441,12000.0
2010-01-26 14:50:00,44.84,44.86,44.81,44.81,13100.0,37.5441,37.5608,37.5189,37.5189,13100.0
2010-01-26 14:55:00,44.81,44.84,44.81,44.81,11100.0,37.5189,37.5441,37.5189,37.5189,11100.0
2010-01-26 15:00:00,44.84,44.87,44.82,44.87,4900.0,37.5441,37.5692,37.5273,37.5692,4900.0
2010-01-26 15:05:00,44.86,44.86,44.81,44.81,9300.0,37.5608,37.5608,37.5189,37.5189,9300.0
2010-01-26 15:10:00,44.81,44.83,44.75,44.75,32800.0,37.5189,37.5357,37.4687,37.4687,32800.0
2010-01-26 15:15:00,44.76,44.83,44.71,44.74,42500.0,37.4771,37.5357,37.4352,37.4603,42500.0
2010-01-26 15:20:00,44.74,44.75,44.54,44.54,52800.0,37.4603,37.4687,37.2929,37.2929,52800.0
2010-01-26 15:25:00,44.54,44.65,44.54,44.65,25300.0,37.2929,37.385,37.2929,37.385,25300.0
2010-01-26 15:30:00,44.65,44.71,44.59,44.6,43700.0,37.385,37.4352,37.3347,37.3431,43700.0
2010-01-26 15:35:00,44.59,44.61,44.57,44.61,15800.0,37.3347,37.3515,37.318,37.3515,15800.0
2010-01-26 15:40:00,44.6,44.6,44.43,44.45,63200.0,37.3431,37.3431,37.2008,37.2175,63200.0
2010-01-26 15:45:00,44.44,44.52,44.4,44.5,74400.0,37.2091,37.2761,37.1757,37.2594,74400.0
2010-01-26 15:50:00,44.5,44.59,44.49,44.57,47400.0,37.2594,37.3347,37.251,37.318,47400.0
2010-01-26 15:55:00,44.58,44.58,44.51,44.51,64100.0,37.3264,37.3264,37.2678,37.2678,64100.0
2010-01-27 09:30:00,44.72,44.78,44.36,44.51,30000.0,37.4436,37.4938,37.1422,37.2678,30000.0
2010-01-27 09:35:00,44.52,44.91,44.49,44.78,18200.0,37.2761,37.6027,37.251,37.4938,18200.0
2010-01-27 09:40:00,44.76,44.81,44.6,44.65,28000.0,37.4771,37.5189,37.3431,37.385,28000.0
2010-01-27 09:45:00,44.69,44.75,44.66,44.75,11200.0,37.4185,37.4687,37.3934,37.4687,11200.0
2010-01-27 09:50:00,44.73,44.75,44.59,44.62,13200.0,37.452,37.4687,37.3347,37.3599,13200.0
2010-01-27 09:55:00,44.62,44.62,44.45,44.47,7000.0,37.3599,37.3599,37.2175,37.2343,7000.0
2010-01-27 10:00:00,44.45,44.5,44.38,44.41,9400.0,37.2175,37.2594,37.1589,37.184,9400.0
2010-01-27 10:05:00,44.4,44.47,44.32,44.4,13600.0,37.1757,37.2343,37.1087,37.1757,13600.0
2010-01-27 10:10:00,44.4,44.4,44.3,44.38,10500.0,37.1757,37.1757,37.0919,37.1589,10500.0
2010-01-27 10:15:00,44.38,44.38,44.16,44.33,41900.0,37.1589,37.1589,36.9747,37.117,41900.0
2010-01-27 10:20:00,44.33,44.42,44.33,44.37,22200.0,37.117,37.1924,37.117,37.1505,22200.0
2010-01-27 10:25:00,44.38,44.51,44.35,44.48,9000.0,37.1589,37.2678,37.1338,37.2426,9000.0
2010-01-27 10:30:00,44.48,44.53,44.41,44.46,13900.0,37.2426,37.2845,37.184,37.2259,13900.0
2010-01-27 10:35:00,44.47,44.53,44.4,44.4,12100.0,37.2343,37.2845,37.1757,37.1757,12100.0
2010-01-27 10:40:00,44.4,44.42,44.22,44.4,17900.0,37.1757,37.1924,37.0249,37.1757,17900.0
2010-01-27 10:45:00,44.45,44.45,44.29,44.29,12000.0,37.2175,37.2175,37.0836,37.0836,12000.0
2010-01-27 10:50:00,44.32,44.45,44.31,44.45,12100.0,37.1087,37.2175,37.1003,37.2175,12100.0
2010-01-27 10:55:00,44.46,44.59,44.45,44.54,7700.0,37.2259,37.3347,37.2175,37.2929,7700.0
2010-01-27 11:00:00,44.55,44.59,44.54,44.56,10600.0,37.3013,37.3347,37.2929,37.3096,10600.0
2010-01-27 11:05:00,44.57,44.58,44.54,44.54,4600.0,37.318,37.3264,37.2929,37.2929,4600.0
2010-01-27 11:10:00,44.53,44.54,44.51,44.52,10500.0,37.2845,37.2929,37.2678,37.2761,10500.0
2010-01-27 11:15:00,44.53,44.59,44.47,44.58,12100.0,37.2845,37.3347,37.2343,37.3264,12100.0
2010-01-27 11:20:00,44.59,44.63,44.54,44.63,12200.0,37.3347,37.3682,37.2929,37.3682,12200.0
2010-01-27 11:25:00,44.62,44.67,44.62,44.63,6700.0,37.3599,37.4017,37.3599,37.3682,6700.0
2010-01-27 11:30:00,44.62,44.62,44.55,44.56,4300.0,37.3599,37.3599,37.3013,37.3096,4300.0
2010-01-27 11:35:00,44.56,44.56,44.45,44.5,7500.0,37.3096,37.3096,37.2175,37.2594,7500.0
2010-01-27 11:40:00,44.51,44.52,44.48,44.51,6200.0,37.2678,37.2761,37.2426,37.2678,6200.0
2010-01-27 11:45:00,44.49,44.5,44.43,44.46,9900.0,37.251,37.2594,37.2008,37.2259,9900.0
2010-01-27 11:50:00,44.47,44.52,44.44,44.49,7200.0,37.2343,37.2761,37.2091,37.251,7200.0
2010-01-27 11:55:00,44.5,44.5,44.4,44.41,12200.0,37.2594,37.2594,37.1757,37.184,12200.0
2010-01-27 12:00:00,44.42,44.43,44.37,44.37,8700.0,37.1924,37.2008,37.1505,37.1505,8700.0
2010-01-27 12:05:00,44.38,44.43,44.37,44.42,3800.0,37.1589,37.2008,37.1505,37.1924,3800.0
2010-01-27 12:10:00,44.43,44.44,44.35,44.35,6100.0,37.2008,37.2091,37.1338,37.1338,6100.0
2010-01-27 12:15:00,44.35,44.36,44.33,44.35,8300.0,37.1338,37.1422,37.117,37.1338,8300.0
2010-01-27 12:20:00,44.35,44.5,44.34,44.5,24100.0,37.1338,37.2594,37.1254,37.2594,24100.0
2010-01-27 12:25:00,44.49,44.57,44.49,44.55,24900.0,37.251,37.318,37.251,37.3013,24900.0
2010-01-27 12:30:00,44.56,44.56,44.51,44.51,7500.0,37.3096,37.3096,37.2678,37.2678,7500.0
2010-01-27 12:35:00,44.51,44.52,44.42,44.46,11300.0,37.2678,37.2761,37.1924,37.2259,11300.0
2010-01-27 12:40:00,44.48,44.5,44.48,44.5,3600.0,37.2426,37.2594,37.2426,37.2594,3600.0
2010-01-27 12:45:00,44.5,44.51,44.42,44.42,18800.0,37.2594,37.2678,37.1924,37.1924,18800.0
2010-01-27 12:50:00,44.41,44.41,44.32,44.36,11400.0,37.184,37.184,37.1087,37.1422,11400.0
2010-01-27 12:55:00,44.35,44.35,44.28,44.35,5700.0,37.1338,37.1338,37.0752,37.1338,5700.0
2010-01-27 13:00:00,44.33,44.33,44.26,44.26,4500.0,37.117,37.117,37.0584,37.0584,4500.0
2010-01-27 13:05:00,44.26,44.37,44.26,44.36,5800.0,37.0584,37.1505,37.0584,37.1422,5800.0
2010-01-27 13:10:00,44.36,44.4,44.35,44.35,7500.0,37.1422,37.1757,37.1338,37.1338,7500.0
2010-01-27 13:15:00,44.36,44.38,44.31,44.32,5200.0,37.1422,37.1589,37.1003,37.1087,5200.0
2010-01-27 13:20:00,44.3,44.3,44.28,44.3,5600.0,37.0919,37.0919,37.0752,37.0919,5600.0
2010-01-27 13:25:00,44.29,44.3,44.25,44.28,9700.0,37.0836,37.0919,37.0501,37.0752,9700.0
2010-01-27 13:30:00,44.29,44.45,44.28,44.42,11800.0,37.0836,37.2175,37.0752,37.1924,11800.0
2010-01-27 13:35:00,44.41,44.43,44.38,44.38,5500.0,37.184,37.2008,37.1589,37.1589,5500.0
2010-01-27 13:40:00,44.39,44.4,44.35,44.35,6500.0,37.1673,37.1757,37.1338,37.1338,6500.0
2010-01-27 13:45:00,44.35,44.4,44.33,44.4,8800.0,37.1338,37.1757,37.117,37.1757,8800.0
2010-01-27 13:50:00,44.4,44.41,44.38,44.39,4800.0,37.1757,37.184,37.1589,37.1673,4800.0
2010-01-27 13:55:00,44.38,44.43,44.37,44.43,6700.0,37.1589,37.2008,37.1505,37.2008,6700.0
2010-01-27 14:00:00,44.43,44.44,44.4,44.41,8200.0,37.2008,37.2091,37.1757,37.184,8200.0
2010-01-27 14:05:00,44.42,44.44,44.39,44.42,11600.0,37.1924,37.2091,37.1673,37.1924,11600.0
2010-01-27 14:10:00,44.39,44.46,44.39,44.45,5200.0,37.1673,37.2259,37.1673,37.2175,5200.0
2010-01-27 14:15:00,44.46,44.46,44.18,44.42,26600.0,37.2259,37.2259,36.9915,37.1924,26600.0
2010-01-27 14:20:00,44.46,44.57,44.38,44.38,23500.0,37.2259,37.318,37.1589,37.1589,23500.0
2010-01-27 14:25:00,44.38,44.42,44.28,44.32,20100.0,37.1589,37.1924,37.0752,37.1087,20100.0
2010-01-27 14:30:00,44.31,44.35,44.19,44.23,26600.0,37.1003,37.1338,36.9998,37.0333,26600.0
2010-01-27 14:35:00,44.21,44.43,44.19,44.36,29200.0,37.0166,37.2008,36.9998,37.1422,29200.0
2010-01-27 14:40:00,44.4,44.62,44.4,44.53,19400.0,37.1757,37.3599,37.1757,37.2845,19400.0
2010-01-27 14:45:00,44.52,44.58,44.5,44.52,5900.0,37.2761,37.3264,37.2594,37.2761,5900.0
2010-01-27 14:50:00,44.52,44.52,44.41,44.43,6800.0,37.2761,37.2761,37.184,37.2008,6800.0
2010-01-27 14:55:00,44.45,44.61,44.43,44.55,11300.0,37.2175,37.3515,37.2008,37.3013,11300.0
2010-01-27 15:00:00,44.55,44.59,44.5,44.53,11600.0,37.3013,37.3347,37.2594,37.2845,11600.0
2010-01-27 15:05:00,44.51,44.51,44.33,44.34,28100.0,37.2678,37.2678,37.117,37.1254,28100.0
2010-01-27 15:10:00,44.34,44.38,44.25,44.37,26600.0,37.1254,37.1589,37.0501,37.1505,26600.0
2010-01-27 15:15:00,44.35,44.41,44.3,44.35,16100.0,37.1338,37.184,37.0919,37.1338,16100.0
2010-01-27 15:20:00,44.36,44.47,44.35,44.43,25600.0,37.1422,37.2343,37.1338,37.2008,25600.0
2010-01-27 15:25:00,44.43,44.56,44.41,44.55,33900.0,37.2008,37.3096,37.184,37.3013,33900.0
2010-01-27 15:30:00,44.54,44.71,44.54,44.66,40100.0,37.2929,37.4352,37.2929,37.3934,40100.0
2010-01-27 15:35:00,44.66,44.78,44.62,44.72,35000.0,37.3934,37.4938,37.3599,37.4436,35000.0
2010-01-27 15:40:00,44.73,44.73,44.63,44.63,24800.0,37.452,37.452,37.3682,37.3682,24800.0
2010-01-27 15:45:00,44.63,44.69,44.6,44.64,28700.0,37.3682,37.4185,37.3431,37.3766,28700.0
2010-01-27 15:50:00,44.64,44.7,44.64,44.65,34800.0,37.3766,37.4268,37.3766,37.385,34800.0
2010-01-27 15:55:00,44.65,44.66,44.58,44.64,43400.0,37.385,37.3934,37.3264,37.3766,43400.0
2010-01-28 09:30:00,44.84,44.85,44.48,44.48,9500.0,37.5441,37.5524,37.2426,37.2426,9500.0
2010-01-28 09:35:00,44.43,44.54,44.34,44.43,8900.0,37.2008,37.2929,37.1254,37.2008,8900.0
2010-01-28 09:40:00,44.43,44.51,44.29,44.48,7800.0,37.2008,37.2678,37.0836,37.2426,7800.0
2010-01-28 09:45:00,44.46,44.57,44.43,44.46,7200.0,37.2259,37.318,37.2008,37.2259,7200.0
2010-01-28 09:50:00,44.41,44.47,44.41,44.44,10300.0,37.184,37.2343,37.184,37.2091,10300.0
2010-01-28 09:55:00,44.45,44.48,44.38,44.45,9600.0,37.2175,37.2426,37.1589,37.2175,9600.0
2010-01-28 10:00:00,44.45,44.49,44.33,44.34,16500.0,37.2175,37.251,37.117,37.1254,16500.0
2010-01-28 10:05:00,44.32,44.4,44.29,44.32,16200.0,37.1087,37.1757,37.0836,37.1087,16200.0
2010-01-28 10:10:00,44.29,44.44,44.22,44.42,33900.0,37.0836,37.2091,37.0249,37.1924,33900.0
2010-01-28 10:15:00,44.4,44.48,44.38,44.42,26500.0,37.1757,37.2426,37.1589,37.1924,26500.0
2010-01-28 10:20:00,44.43,44.57,44.42,44.54,26700.0,37.2008,37.318,37.1924,37.2929,26700.0
2010-01-28 10:25:00,44.54,44.56,44.48,44.52,11100.0,37.2929,37.3096,37.2426,37.2761,11100.0
2010-01-28 10:30:00,44.52,44.57,44.49,44.56,18000.0,37.2761,37.318,37.251,37.3096,18000.0
2010-01-28 10:35:00,44.56,44.57,44.54,44.55,3800.0,37.3096,37.318,37.2929,37.3013,3800.0
2010-01-28 10:40:00,44.56,44.6,44.55,44.57,3800.0,37.3096,37.3431,37.3013,37.318,3800.0
2010-01-28 10:45:00,44.56,44.57,44.36,44.36,8600.0,37.3096,37.318,37.1422,37.1422,8600.0
2010-01-28 10:50:00,44.37,44.46,44.37,44.44,4400.0,37.1505,37.2259,37.1505,37.2091,4400.0
2010-01-28 10:55:00,44.41,44.46,44.32,44.44,15300.0,37.184,37.2259,37.1087,37.2091,15300.0
2010-01-28 11:00:00,44.45,44.46,44.24,44.25,20900.0,37.2175,37.2259,37.0417,37.0501,20900.0
2010-01-28 11:05:00,44.25,44.33,44.25,44.33,12900.0,37.0501,37.117,37.0501,37.117,12900.0
2010-01-28 11:10:00,44.33,44.45,44.33,44.45,6300.0,37.117,37.2175,37.117,37.2175,6300.0
2010-01-28 11:15:00,44.45,44.46,44.33,44.33,36100.0,37.2175,37.2259,37.117,37.117,36100.0
2010-01-28 11:20:00,44.33,44.33,44.25,44.3,8100.0,37.117,37.117,37.0501,37.0919,8100.0
2010-01-28 11:25:00,44.3,44.31,44.24,44.28,14800.0,37.0919,37.1003,37.0417,37.0752,14800.0
2010-01-28 11:30:00,44.28,44.28,44.0,44.0,15700.0,37.0752,37.0752,36.8407,36.8407,15700.0
2010-01-28 11:35:00,44.02,44.11,43.91,44.11,16000.0,36.8575,36.9328,36.7654,36.9328,16000.0
2010-01-28 11:40:00,44.11,44.12,44.06,44.1,9700.0,36.9328,36.9412,36.891,36.9245,9700.0
2010-01-28 11:45:00,44.07,44.24,44.04,44.18,30100.0,36.8994,37.0417,36.8742,36.9915,30100.0
2010-01-28 11:50:00,44.18,44.18,44.1,44.16,8500.0,36.9915,36.9915,36.9245,36.9747,8500.0
2010-01-28 11:55:00,44.15,44.2,44.11,44.16,6100.0,36.9663,37.0082,36.9328,36.9747,6100.0
2010-01-28 12:00:00,44.15,44.15,44.07,44.1,9900.0,36.9663,36.9663,36.8994,36.9245,9900.0
2010-01-28 12:05:00,44.1,44.15,44.09,44.13,7300.0,36.9245,36.9663,36.9161,36.9496,7300.0
2010-01-28 12:10:00,44.12,44.18,44.11,44.13,7600.0,36.9412,36.9915,36.9328,36.9496,7600.0
2010-01-28 12:15:00,44.11,44.18,44.09,44.15,10900.0,36.9328,36.9915,36.9161,36.9663,10900.0
2010-01-28 12:20:00,44.15,44.15,44.03,44.04,19600.0,36.9663,36.9663,36.8659,36.8742,19600.0
2010-01-28 12:25:00,44.04,44.05,44.0,44.01,7000.0,36.8742,36.8826,36.8407,36.8491,7000.0
2010-01-28 12:30:00,44.01,44.01,43.98,43.99,24200.0,36.8491,36.8491,36.824,36.8324,24200.0
2010-01-28 12:35:00,43.98,44.08,43.98,44.08,17200.0,36.824,36.9077,36.824,36.9077,17200.0
2010-01-28 12:40:00,44.09,44.09,44.0,44.0,13400.0,36.9161,36.9161,36.8407,36.8407,13400.0
2010-01-28 12:45:00,44.0,44.06,44.0,44.06,24200.0,36.8407,36.891,36.8407,36.891,24200.0
2010-01-28 12:50:00,44.07,44.1,44.04,44.1,19500.0,36.8994,36.9245,36.8742,36.9245,19500.0
2010-01-28 12:55:00,44.1,44.11,44.05,44.09,13200.0,36.9245,36.9328,36.8826,36.9161,13200.0
2010-01-28 13:00:00,44.1,44.13,44.06,44.07,16700.0,36.9245,36.9496,36.891,36.8994,16700.0
2010-01-28 13:05:00,44.08,44.14,44.07,44.09,21100.0,36.9077,36.958,36.8994,36.9161,21100.0
2010-01-28 13:10:00,44.1,44.11,44.05,44.05,7500.0,36.9245,36.9328,36.8826,36.8826,7500.0
2010-01-28 13:15:00,44.05,44.11,44.03,44.08,9400.0,36.8826,36.9328,36.8659,36.9077,9400.0
2010-01-28 13:20:00,44.08,44.11,44.08,44.1,13800.0,36.9077,36.9328,36.9077,36.9245,13800.0
2010-01-28 13:25:00,44.11,44.12,44.09,44.1,14900.0,36.9328,36.9412,36.9161,36.9245,14900.0
2010-01-28 13:30:00,44.1,44.1,44.07,44.08,14900.0,36.9245,36.9245,36.8994,36.9077,14900.0
2010-01-28 13:35:00,44.09,44.13,44.09,44.11,7600.0,36.9161,36.9496,36.9161,36.9328,7600.0
2010-01-28 13:40:00,44.1,44.21,44.1,44.18,8400.0,36.9245,37.0166,36.9245,36.9915,8400.0
2010-01-28 13:45:00,44.18,44.18,44.15,44.17,8000.0,36.9915,36.9915,36.9663,36.9831,8000.0
2010-01-28 13:50:00,44.16,44.21,44.13,44.13,16000.0,36.9747,37.0166,36.9496,36.9496,16000.0
2010-01-28 13:55:00,44.14,44.15,44.07,44.1,9800.0,36.958,36.9663,36.8994,36.9245,9800.0
2010-01-28 14:00:00,44.12,44.14,44.09,44.12,6000.0,36.9412,36.958,36.9161,36.9412,6000.0
2010-01-28 14:05:00,44.11,44.12,44.08,44.1,11800.0,36.9328,36.9412,36.9077,36.9245,11800.0
2010-01-28 14:10:00,44.11,44.11,43.98,44.0,12300.0,36.9328,36.9328,36.824,36.8407,12300.0
2010-01-28 14:15:00,44.0,44.03,43.91,43.98,10100.0,36.8407,36.8659,36.7654,36.824,10100.0
2010-01-28 14:20:00,43.99,44.07,43.99,44.07,7500.0,36.8324,36.8994,36.8324,36.8994,7500.0
2010-01-28 14:25:00,44.07,44.11,44.04,44.09,10800.0,36.8994,36.9328,36.8742,36.9161,10800.0
2010-01-28 14:30:00,44.09,44.1,44.05,44.1,10600.0,36.9161,36.9245,36.8826,36.9245,10600.0
2010-01-28 14:35:00,44.1,44.1,44.03,44.06,14900.0,36.9245,36.9245,36.8659,36.891,14900.0
2010-01-28 14:40:00,44.05,44.1,44.04,44.08,12800.0,36.8826,36.9245,36.8742,36.9077,12800.0
2010-01-28 14:45:00,44.09,44.11,44.06,44.11,53500.0,36.9161,36.9328,36.891,36.9328,53500.0
2010-01-28 14:50:00,44.11,44.18,44.1,44.13,35400.0,36.9328,36.9915,36.9245,36.9496,35400.0
2010-01-28 14:55:00,44.14,44.15,44.08,44.08,7000.0,36.958,36.9663,36.9077,36.9077,7000.0
2010-01-28 15:00:00,44.08,44.15,44.07,44.15,12000.0,36.9077,36.9663,36.8994,36.9663,12000.0
2010-01-28 15:05:00,44.15,44.24,44.14,44.16,87300.0,36.9663,37.0417,36.958,36.9747,87300.0
2010-01-28 15:10:00,44.16,44.18,44.07,44.07,31600.0,36.9747,36.9915,36.8994,36.8994,31600.0
2010-01-28 15:15:00,44.09,44.13,44.08,44.09,25900.0,36.9161,36.9496,36.9077,36.9161,25900.0
2010-01-28 15:20:00,44.1,44.12,44.07,44.12,69000.0,36.9245,36.9412,36.8994,36.9412,69000.0
2010-01-28 15:25:00,44.13,44.14,44.04,44.07,25100.0,36.9496,36.958,36.8742,36.8994,25100.0
2010-01-28 15:30:00,44.05,44.15,44.03,44.15,22500.0,36.8826,36.9663,36.8659,36.9663,22500.0
2010-01-28 15:35:00,44.15,44.15,44.05,44.15,64000.0,36.9663,36.9663,36.8826,36.9663,64000.0
2010-01-28 15:40:00,44.14,44.17,43.91,43.97,138900.0,36.958,36.9831,36.7654,36.8156,138900.0
2010-01-28 15:45:00,43.96,44.0,43.89,43.91,56100.0,36.8072,36.8407,36.7486,36.7654,56100.0
2010-01-28 15:50:00,43.91,44.01,43.91,43.93,53200.0,36.7654,36.8491,36.7654,36.7821,53200.0
2010-01-28 15:55:00,43.92,43.97,43.89,43.92,89600.0,36.7738,36.8156,36.7486,36.7738,89600.0
2010-01-29 09:30:00,44.3,44.3,44.01,44.04,11900.0,37.0919,37.0919,36.8491,36.8742,11900.0
2010-01-29 09:35:00,44.04,44.26,43.9,44.1,14300.0,36.8742,37.0584,36.757,36.9245,14300.0
2010-01-29 09:40:00,44.1,44.29,44.08,44.2,53000.0,36.9245,37.0836,36.9077,37.0082,53000.0
2010-01-29 09:45:00,44.15,44.25,44.15,44.19,29000.0,36.9663,37.0501,36.9663,36.9998,29000.0
2010-01-29 09:50:00,44.22,44.25,44.19,44.25,25100.0,37.0249,37.0501,36.9998,37.0501,25100.0
2010-01-29 09:55:00,44.24,44.45,44.24,44.4,82000.0,37.0417,37.2175,37.0417,37.1757,82000.0
2010-01-29 10:00:00,44.4,44.42,44.32,44.37,22900.0,37.1757,37.1924,37.1087,37.1505,22900.0
2010-01-29 10:05:00,44.37,44.43,44.31,44.33,21700.0,37.1505,37.2008,37.1003,37.117,21700.0
2010-01-29 10:10:00,44.33,44.49,44.33,44.41,23800.0,37.117,37.251,37.117,37.184,23800.0
2010-01-29 10:15:00,44.4,44.63,44.39,44.62,28200.0,37.1757,37.3682,37.1673,37.3599,28200.0
2010-01-29 10:20:00,44.62,44.74,44.57,44.7,57500.0,37.3599,37.4603,37.318,37.4268,57500.0
2010-01-29 10:25:00,44.71,44.76,44.67,44.73,13100.0,37.4352,37.4771,37.4017,37.452,13100.0
2010-01-29 10:30:00,44.73,44.86,44.67,44.79,53400.0,37.452,37.5608,37.4017,37.5022,53400.0
2010-01-29 10:35:00,44.81,44.82,44.69,44.75,16900.0,37.5189,37.5273,37.4185,37.4687,16900.0
2010-01-29 10:40:00,44.75,44.83,44.74,44.76,25400.0,37.4687,37.5357,37.4603,37.4771,25400.0
2010-01-29 10:45:00,44.73,44.76,44.72,44.74,17100.0,37.452,37.4771,37.4436,37.4603,17100.0
2010-01-29 10:50:00,44.74,44.75,44.71,44.72,16900.0,37.4603,37.4687,37.4352,37.4436,16900.0
2010-01-29 10:55:00,44.71,44.76,44.51,44.76,36800.0,37.4352,37.4771,37.2678,37.4771,36800.0
2010-01-29 11:00:00,44.75,44.8,44.67,44.8,34500.0,37.4687,37.5106,37.4017,37.5106,34500.0
2010-01-29 11:05:00,44.8,44.8,44.73,44.75,21700.0,37.5106,37.5106,37.452,37.4687,21700.0
2010-01-29 11:10:00,44.76,44.81,44.7,44.7,29500.0,37.4771,37.5189,37.4268,37.4268,29500.0
2010-01-29 11:15:00,44.7,44.87,44.7,44.83,23600.0,37.4268,37.5692,37.4268,37.5357,23600.0
2010-01-29 11:20:00,44.8,44.86,44.72,44.86,28900.0,37.5106,37.5608,37.4436,37.5608,28900.0
2010-01-29 11:25:00,44.83,44.83,44.73,44.77,17000.0,37.5357,37.5357,37.452,37.4855,17000.0
2010-01-29 11:30:00,44.78,44.79,44.54,44.6,18600.0,37.4938,37.5022,37.2929,37.3431,18600.0
2010-01-29 11:35:00,44.6,44.66,44.56,44.62,22900.0,37.3431,37.3934,37.3096,37.3599,22900.0
2010-01-29 11:40:00,44.61,44.62,44.58,44.61,11400.0,37.3515,37.3599,37.3264,37.3515,11400.0
2010-01-29 11:45:00,44.61,44.65,44.6,44.62,23500.0,37.3515,37.385,37.3431,37.3599,23500.0
2010-01-29 11:50:00,44.6,44.68,44.6,44.68,8300.0,37.3431,37.4101,37.3431,37.4101,8300.0
2010-01-29 11:55:00,44.68,44.68,44.48,44.51,27200.0,37.4101,37.4101,37.2426,37.2678,27200.0
2010-01-29 12:00:00,44.48,44.54,44.45,44.53,25200.0,37.2426,37.2929,37.2175,37.2845,25200.0
2010-01-29 12:05:00,44.53,44.61,44.53,44.6,30900.0,37.2845,37.3515,37.2845,37.3431,30900.0
2010-01-29 12:10:00,44.59,44.74,44.59,44.73,22100.0,37.3347,37.4603,37.3347,37.452,22100.0
2010-01-29 12:15:00,44.73,44.74,44.66,44.74,17500.0,37.452,37.4603,37.3934,37.4603,17500.0
2010-01-29 12:20:00,44.74,44.77,44.72,44.76,11100.0,37.4603,37.4855,37.4436,37.4771,11100.0
2010-01-29 12:25:00,44.76,44.76,44.74,44.75,5200.0,37.4771,37.4771,37.4603,37.4687,5200.0
2010-01-29 12:30:00,44.75,44.75,44.62,44.64,11800.0,37.4687,37.4687,37.3599,37.3766,11800.0
2010-01-29 12:35:00,44.65,44.72,44.64,44.66,18200.0,37.385,37.4436,37.3766,37.3934,18200.0
2010-01-29 12:40:00,44.65,44.65,44.57,44.59,8100.0,37.385,37.385,37.318,37.3347,8100.0
2010-01-29 12:45:00,44.6,44.62,44.56,44.62,8200.0,37.3431,37.3599,37.3096,37.3599,8200.0
2010-01-29 12:50:00,44.62,44.7,44.61,44.68,14500.0,37.3599,37.4268,37.3515,37.4101,14500.0
2010-01-29 12:55:00,44.67,44.7,44.66,44.69,4900.0,37.4017,37.4268,37.3934,37.4185,4900.0
2010-01-29 13:00:00,44.69,44.69,44.61,44.62,7000.0,37.4185,37.4185,37.3515,37.3599,7000.0
2010-01-29 13:05:00,44.62,44.72,44.62,44.68,16400.0,37.3599,37.4436,37.3599,37.4101,16400.0
2010-01-29 13:10:00,44.67,44.67,44.58,44.58,6100.0,37.4017,37.4017,37.3264,37.3264,6100.0
2010-01-29 13:15:00,44.59,44.65,44.59,44.62,6000.0,37.3347,37.385,37.3347,37.3599,6000.0
2010-01-29 13:20:00,44.62,44.68,44.62,44.67,7900.0,37.3599,37.4101,37.3599,37.4017,7900.0
2010-01-29 13:25:00,44.66,44.66,44.61,44.61,8800.0,37.3934,37.3934,37.3515,37.3515,8800.0
2010-01-29 13:30:00,44.61,44.61,44.56,44.57,11200.0,37.3515,37.3515,37.3096,37.318,11200.0
2010-01-29 13:35:00,44.56,44.63,44.56,44.57,10800.0,37.3096,37.3682,37.3096,37.318,10800.0
2010-01-29 13:40:00,44.56,44.56,44.43,44.5,16500.0,37.3096,37.3096,37.2008,37.2594,16500.0
2010-01-29 13:45:00,44.5,44.51,44.47,44.5,18300.0,37.2594,37.2678,37.2343,37.2594,18300.0
2010-01-29 13:50:00,44.5,44.56,44.49,44.51,12500.0,37.2594,37.3096,37.251,37.2678,12500.0
2010-01-29 13:55:00,44.5,44.54,44.48,44.54,10400.0,37.2594,37.2929,37.2426,37.2929,10400.0
2010-01-29 14:00:00,44.54,44.57,44.51,44.57,6600.0,37.2929,37.318,37.2678,37.318,6600.0
2010-01-29 14:05:00,44.58,44.59,44.47,44.5,14100.0,37.3264,37.3347,37.2343,37.2594,14100.0
2010-01-29 14:10:00,44.51,44.63,44.51,44.59,17000.0,37.2678,37.3682,37.2678,37.3347,17000.0
2010-01-29 14:15:00,44.59,44.6,44.44,44.45,12800.0,37.3347,37.3431,37.2091,37.2175,12800.0
2010-01-29 14:20:00,44.45,44.48,44.43,44.46,32000.0,37.2175,37.2426,37.2008,37.2259,32000.0
2010-01-29 14:25:00,44.46,44.46,44.44,44.46,10900.0,37.2259,37.2259,37.2091,37.2259,10900.0
2010-01-29 14:30:00,44.46,44.49,44.36,44.37,9400.0,37.2259,37.251,37.1422,37.1505,9400.0
2010-01-29 14:35:00,44.38,44.44,44.37,44.42,18600.0,37.1589,37.2091,37.1505,37.1924,18600.0
2010-01-29 14:40:00,44.43,44.44,44.38,44.42,10100.0,37.2008,37.2091,37.1589,37.1924,10100.0
2010-01-29 14:45:00,44.41,44.42,44.27,44.27,10700.0,37.184,37.1924,37.0668,37.0668,10700.0
2010-01-29 14:50:00,44.27,44.34,44.25,44.29,14200.0,37.0668,37.1254,37.0501,37.0836,14200.0
2010-01-29 14:55:00,44.27,44.27,44.17,44.24,23800.0,37.0668,37.0668,36.9831,37.0417,23800.0
2010-01-29 15:00:00,44.26,44.3,44.26,44.26,17500.0,37.0584,37.0919,37.0584,37.0584,17500.0
2010-01-29 15:05:00,44.26,44.33,44.25,44.25,22000.0,37.0584,37.117,37.0501,37.0501,22000.0
2010-01-29 15:10:00,44.26,44.27,44.12,44.13,18700.0,37.0584,37.0668,36.9412,36.9496,18700.0
2010-01-29 15:15:00,44.12,44.19,44.1,44.18,35700.0,36.9412,36.9998,36.9245,36.9915,35700.0
2010-01-29 15:20:00,44.19,44.19,44.09,44.1,28400.0,36.9998,36.9998,36.9161,36.9245,28400.0
2010-01-29 15:25:00,44.09,44.11,44.03,44.05,23000.0,36.9161,36.9328,36.8659,36.8826,23000.0
2010-01-29 15:30:00,44.05,44.05,43.86,43.97,40200.0,36.8826,36.8826,36.7235,36.8156,40200.0
2010-01-29 15:35:00,43.97,44.1,43.96,44.09,26900.0,36.8156,36.9245,36.8072,36.9161,26900.0
2010-01-29 15:40:00,44.09,44.12,43.98,44.07,54900.0,36.9161,36.9412,36.824,36.8994,54900.0
2010-01-29 15:45:00,44.06,44.06,43.92,43.95,32900.0,36.891,36.891,36.7738,36.7989,32900.0
2010-01-29 15:50:00,43.94,44.1,43.91,44.09,50200.0,36.7905,36.9245,36.7654,36.9161,50200.0
2010-01-29 15:55:00,44.1,44.1,43.86,43.86,99100.0,36.9245,36.9245,36.7235,36.7235,99100.0
2010-02-01 09:30:00,44.07,44.32,44.05,44.29,19400.0,36.8994,37.1087,36.8826,37.0836,19400.0
2010-02-01 09:35:00,44.27,44.28,43.96,43.99,19500.0,37.0668,37.0752,36.8072,36.8324,19500.0
2010-02-01 09:40:00,44.0,44.05,43.84,44.02,23300.0,36.8407,36.8826,36.7068,36.8575,23300.0
2010-02-01 09:45:00,44.04,44.13,44.0,44.08,19300.0,36.8742,36.9496,36.8407,36.9077,19300.0
2010-02-01 09:50:00,44.06,44.11,43.89,43.91,13000.0,36.891,36.9328,36.7486,36.7654,13000.0
2010-02-01 09:55:00,43.93,43.96,43.86,43.86,13400.0,36.7821,36.8072,36.7235,36.7235,13400.0
2010-02-01 10:00:00,43.87,44.1,43.86,43.95,20900.0,36.7319,36.9245,36.7235,36.7989,20900.0
2010-02-01 10:05:00,43.94,44.08,43.92,44.06,14200.0,36.7905,36.9077,36.7738,36.891,14200.0
2010-02-01 10:10:00,44.07,44.19,44.05,44.11,10400.0,36.8994,36.9998,36.8826,36.9328,10400.0
2010-02-01 10:15:00,44.11,44.22,44.11,44.16,12300.0,36.9328,37.0249,36.9328,36.9747,12300.0
2010-02-01 10:20:00,44.15,44.25,44.13,44.22,20100.0,36.9663,37.0501,36.9496,37.0249,20100.0
2010-02-01 10:25:00,44.23,44.26,44.09,44.09,10100.0,37.0333,37.0584,36.9161,36.9161,10100.0
2010-02-01 10:30:00,44.1,44.15,44.1,44.14,7600.0,36.9245,36.9663,36.9245,36.958,7600.0
2010-02-01 10:35:00,44.14,44.22,44.14,44.14,25900.0,36.958,37.0249,36.958,36.958,25900.0
2010-02-01 10:40:00,44.14,44.18,44.08,44.15,19200.0,36.958,36.9915,36.9077,36.9663,19200.0
2010-02-01 10:45:00,44.15,44.18,44.06,44.06,10900.0,36.9663,36.9915,36.891,36.891,10900.0
2010-02-01 10:50:00,44.06,44.2,44.06,44.14,9800.0,36.891,37.0082,36.891,36.958,9800.0
2010-02-01 10:55:00,44.13,44.13,43.96,43.98,11200.0,36.9496,36.9496,36.8072,36.824,11200.0
2010-02-01 11:00:00,43.95,43.99,43.91,43.98,8100.0,36.7989,36.8324,36.7654,36.824,8100.0
2010-02-01 11:05:00,43.97,44.23,43.97,44.21,26900.0,36.8156,37.0333,36.8156,37.0166,26900.0
2010-02-01 11:10:00,44.21,44.21,44.1,44.12,9700.0,37.0166,37.0166,36.9245,36.9412,9700.0
2010-02-01 11:15:00,44.13,44.25,44.13,44.25,9900.0,36.9496,37.0501,36.9496,37.0501,9900.0
2010-02-01 11:20:00,44.25,44.36,44.25,44.34,11400.0,37.0501,37.1422,37.0501,37.1254,11400.0
2010-02-01 11:25:00,44.33,44.39,44.33,44.34,4600.0,37.117,37.1673,37.117,37.1254,4600.0
2010-02-01 11:30:00,44.33,44.36,44.27,44.27,9300.0,37.117,37.1422,37.0668,37.0668,9300.0
2010-02-01 11:35:00,44.26,44.26,44.17,44.18,10600.0,37.0584,37.0584,36.9831,36.9915,10600.0
2010-02-01 11:40:00,44.17,44.17,44.14,44.17,1900.0,36.9831,36.9831,36.958,36.9831,1900.0
2010-02-01 11:45:00,44.16,44.16,44.08,44.1,4900.0,36.9747,36.9747,36.9077,36.9245,4900.0
2010-02-01 11:50:00,44.09,44.11,44.04,44.04,4300.0,36.9161,36.9328,36.8742,36.8742,4300.0
2010-02-01 11:55:00,44.05,44.05,43.9,43.9,12200.0,36.8826,36.8826,36.757,36.757,12200.0
2010-02-01 12:00:00,43.9,44.01,43.9,43.98,6600.0,36.757,36.8491,36.757,36.824,6600.0
2010-02-01 12:05:00,43.98,44.01,43.95,43.95,5700.0,36.824,36.8491,36.7989,36.7989,5700.0
2010-02-01 12:10:00,43.96,43.97,43.96,43.96,6800.0,36.8072,36.8156,36.8072,36.8072,6800.0
2010-02-01 12:15:00,43.96,44.03,43.95,44.03,11500.0,36.8072,36.8659,36.7989,36.8659,11500.0
2010-02-01 12:20:00,44.03,44.03,43.98,44.01,4300.0,36.8659,36.8659,36.824,36.8491,4300.0
2010-02-01 12:25:00,44.02,44.06,44.02,44.04,1800.0,36.8575,36.891,36.8575,36.8742,1800.0
2010-02-01 12:30:00,44.05,44.09,44.04,44.08,3200.0,36.8826,36.9161,36.8742,36.9077,3200.0
2010-02-01 12:35:00,44.07,44.11,44.06,44.07,4800.0,36.8994,36.9328,36.891,36.8994,4800.0
2010-02-01 12:40:00,44.05,44.17,44.04,44.17,7500.0,36.8826,36.9831,36.8742,36.9831,7500.0
2010-02-01 12:45:00,44.16,44.17,44.12,44.13,3900.0,36.9747,36.9831,36.9412,36.9496,3900.0
2010-02-01 12:50:00,44.15,44.18,44.13,44.14,10600.0,36.9663,36.9915,36.9496,36.958,10600.0
2010-02-01 12:55:00,44.13,44.13,44.08,44.1,6800.0,36.9496,36.9496,36.9077,36.9245,6800.0
2010-02-01 13:00:00,44.09,44.11,44.08,44.1,6300.0,36.9161,36.9328,36.9077,36.9245,6300.0
2010-02-01 13:05:00,44.1,44.19,44.1,44.18,13600.0,36.9245,36.9998,36.9245,36.9915,13600.0
2010-02-01 13:10:00,44.19,44.2,44.18,44.19,6400.0,36.9998,37.0082,36.9915,36.9998,6400.0
2010-02-01 13:15:00,44.19,44.25,44.16,44.22,8700.0,36.9998,37.0501,36.9747,37.0249,8700.0
2010-02-01 13:20:00,44.24,44.28,44.23,44.23,12200.0,37.0417,37.0752,37.0333,37.0333,12200.0
2010-02-01 13:25:00,44.23,44.26,44.23,44.26,7400.0,37.0333,37.0584,37.0333,37.0584,7400.0
2010-02-01 13:30:00,44.25,44.26,44.16,44.16,22300.0,37.0501,37.0584,36.9747,36.9747,22300.0
2010-02-01 13:35:00,44.15,44.16,44.12,44.13,10900.0,36.9663,36.9747,36.9412,36.9496,10900.0
2010-02-01 13:40:00,44.13,44.13,44.08,44.08,4500.0,36.9496,36.9496,36.9077,36.9077,4500.0
2010-02-01 13:45:00,44.08,44.15,44.07,44.11,8900.0,36.9077,36.9663,36.8994,36.9328,8900.0
2010-02-01 13:50:00,44.1,44.17,44.1,44.1,10100.0,36.9245,36.9831,36.9245,36.9245,10100.0
2010-02-01 13:55:00,44.11,44.12,44.05,44.07,12400.0,36.9328,36.9412,36.8826,36.8994,12400.0
2010-02-01 14:00:00,44.08,44.12,44.02,44.03,6900.0,36.9077,36.9412,36.8575,36.8659,6900.0
2010-02-01 14:05:00,44.02,44.09,44.02,44.03,4900.0,36.8575,36.9161,36.8575,36.8659,4900.0
2010-02-01 14:10:00,44.04,44.05,44.02,44.04,4600.0,36.8742,36.8826,36.8575,36.8742,4600.0
2010-02-01 14:15:00,44.04,44.14,44.04,44.13,7900.0,36.8742,36.958,36.8742,36.9496,7900.0
2010-02-01 14:20:00,44.14,44.15,44.09,44.09,7000.0,36.958,36.9663,36.9161,36.9161,7000.0
2010-02-01 14:25:00,44.09,44.09,44.05,44.07,12900.0,36.9161,36.9161,36.8826,36.8994,12900.0
2010-02-01 14:30:00,44.07,44.13,44.07,44.12,8900.0,36.8994,36.9496,36.8994,36.9412,8900.0
2010-02-01 14:35:00,44.11,44.19,44.1,44.19,12800.0,36.9328,36.9998,36.9245,36.9998,12800.0
2010-02-01 14:40:00,44.19,44.22,44.18,44.18,8900.0,36.9998,37.0249,36.9915,36.9915,8900.0
2010-02-01 14:45:00,44.18,44.18,44.12,44.12,7600.0,36.9915,36.9915,36.9412,36.9412,7600.0
2010-02-01 14:50:00,44.13,44.21,44.1,44.21,11800.0,36.9496,37.0166,36.9245,37.0166,11800.0
2010-02-01 14:55:00,44.21,44.21,44.13,44.13,9900.0,37.0166,37.0166,36.9496,36.9496,9900.0
2010-02-01 15:00:00,44.13,44.19,44.11,44.14,20600.0,36.9496,36.9998,36.9328,36.958,20600.0
2010-02-01 15:05:00,44.14,44.16,44.1,44.11,12500.0,36.958,36.9747,36.9245,36.9328,12500.0
2010-02-01 15:10:00,44.11,44.2,44.11,44.14,15500.0,36.9328,37.0082,36.9328,36.958,15500.0
2010-02-01 15:15:00,44.13,44.21,44.13,44.21,7700.0,36.9496,37.0166,36.9496,37.0166,7700.0
2010-02-01 15:20:00,44.2,44.24,44.19,44.21,9000.0,37.0082,37.0417,36.9998,37.0166,9000.0
2010-02-01 15:25:00,44.21,44.26,44.21,44.24,13400.0,37.0166,37.0584,37.0166,37.0417,13400.0
2010-02-01 15:30:00,44.24,44.26,44.21,44.21,22400.0,37.0417,37.0584,37.0166,37.0166,22400.0
2010-02-01 15:35:00,44.22,44.24,44.17,44.23,25100.0,37.0249,37.0417,36.9831,37.0333,25100.0
2010-02-01 15:40:00,44.24,44.31,44.2,44.3,93100.0,37.0417,37.1003,37.0082,37.0919,93100.0
2010-02-01 15:45:00,44.3,44.31,44.29,44.29,42100.0,37.0919,37.1003,37.0836,37.0836,42100.0
2010-02-01 15:50:00,44.3,44.31,44.28,44.29,48800.0,37.0919,37.1003,37.0752,37.0836,48800.0
2010-02-01 15:55:00,44.29,44.36,44.29,44.36,121000.0,37.0836,37.1422,37.0836,37.1422,121000.0
2010-02-02 09:30:00,44.4,44.48,44.08,44.15,23700.0,37.1757,37.2426,36.9077,36.9663,23700.0
2010-02-02 09:35:00,44.21,44.42,44.12,44.39,11800.0,37.0166,37.1924,36.9412,37.1673,11800.0
2010-02-02 09:40:00,44.35,44.35,44.09,44.24,10400.0,37.1338,37.1338,36.9161,37.0417,10400.0
2010-02-02 09:45:00,44.25,44.39,44.25,44.39,16000.0,37.0501,37.1673,37.0501,37.1673,16000.0
2010-02-02 09:50:00,44.33,44.36,44.25,44.26,9400.0,37.117,37.1422,37.0501,37.0584,9400.0
2010-02-02 09:55:00,44.28,44.36,44.14,44.18,8800.0,37.0752,37.1422,36.958,36.9915,8800.0
2010-02-02 10:00:00,44.22,44.33,44.09,44.17,11900.0,37.0249,37.117,36.9161,36.9831,11900.0
2010-02-02 10:05:00,44.16,44.3,44.14,44.27,12500.0,36.9747,37.0919,36.958,37.0668,12500.0
2010-02-02 10:10:00,44.3,44.42,44.2,44.42,11400.0,37.0919,37.1924,37.0082,37.1924,11400.0
2010-02-02 10:15:00,44.42,44.64,44.42,44.6,20000.0,37.1924,37.3766,37.1924,37.3431,20000.0
2010-02-02 10:20:00,44.6,44.69,44.6,44.69,16900.0,37.3431,37.4185,37.3431,37.4185,16900.0
2010-02-02 10:25:00,44.69,44.75,44.64,44.71,23000.0,37.4185,37.4687,37.3766,37.4352,23000.0
2010-02-02 10:30:00,44.7,44.76,44.7,44.71,13100.0,37.4268,37.4771,37.4268,37.4352,13100.0
2010-02-02 10:35:00,44.71,44.74,44.62,44.63,15600.0,37.4352,37.4603,37.3599,37.3682,15600.0
2010-02-02 10:40:00,44.63,44.65,44.55,44.57,9600.0,37.3682,37.385,37.3013,37.318,9600.0
2010-02-02 10:45:00,44.57,44.58,44.43,44.43,12200.0,37.318,37.3264,37.2008,37.2008,12200.0
2010-02-02 10:50:00,44.44,44.57,44.44,44.5,13700.0,37.2091,37.318,37.2091,37.2594,13700.0
2010-02-02 10:55:00,44.48,44.59,44.48,44.48,11400.0,37.2426,37.3347,37.2426,37.2426,11400.0
2010-02-02 11:00:00,44.49,44.62,44.49,44.49,21700.0,37.251,37.3599,37.251,37.251,21700.0
2010-02-02 11:05:00,44.48,44.49,44.38,44.41,22800.0,37.2426,37.251,37.1589,37.184,22800.0
2010-02-02 11:10:00,44.4,44.47,44.36,44.47,10500.0,37.1757,37.2343,37.1422,37.2343,10500.0
2010-02-02 11:15:00,44.47,44.51,44.41,44.45,17300.0,37.2343,37.2678,37.184,37.2175,17300.0
2010-02-02 11:20:00,44.46,44.55,44.44,44.52,14900.0,37.2259,37.3013,37.2091,37.2761,14900.0
2010-02-02 11:25:00,44.52,44.54,44.45,44.51,9400.0,37.2761,37.2929,37.2175,37.2678,9400.0
2010-02-02 11:30:00,44.51,44.53,44.46,44.46,8200.0,37.2678,37.2845,37.2259,37.2259,8200.0
2010-02-02 11:35:00,44.47,44.6,44.47,44.58,15300.0,37.2343,37.3431,37.2343,37.3264,15300.0
2010-02-02 11:40:00,44.59,44.63,44.52,44.53,9300.0,37.3347,37.3682,37.2761,37.2845,9300.0
2010-02-02 11:45:00,44.52,44.52,44.46,44.51,7700.0,37.2761,37.2761,37.2259,37.2678,7700.0
2010-02-02 11:50:00,44.53,44.57,44.45,44.47,5100.0,37.2845,37.318,37.2175,37.2343,5100.0
2010-02-02 11:55:00,44.47,44.5,44.42,44.42,4800.0,37.2343,37.2594,37.1924,37.1924,4800.0
2010-02-02 12:00:00,44.42,44.45,44.4,44.45,5400.0,37.1924,37.2175,37.1757,37.2175,5400.0
2010-02-02 12:05:00,44.47,44.49,44.45,44.47,6400.0,37.2343,37.251,37.2175,37.2343,6400.0
2010-02-02 12:10:00,44.48,44.49,44.44,44.46,7800.0,37.2426,37.251,37.2091,37.2259,7800.0
2010-02-02 12:15:00,44.46,44.5,44.42,44.49,5000.0,37.2259,37.2594,37.1924,37.251,5000.0
2010-02-02 12:20:00,44.51,44.57,44.51,44.57,4400.0,37.2678,37.318,37.2678,37.318,4400.0
2010-02-02 12:25:00,44.54,44.62,44.54,44.6,5500.0,37.2929,37.3599,37.2929,37.3431,5500.0
2010-02-02 12:30:00,44.61,44.62,44.55,44.56,3400.0,37.3515,37.3599,37.3013,37.3096,3400.0
2010-02-02 12:35:00,44.56,44.56,44.51,44.52,3000.0,37.3096,37.3096,37.2678,37.2761,3000.0
2010-02-02 12:40:00,44.53,44.56,44.51,44.52,3000.0,37.2845,37.3096,37.2678,37.2761,3000.0
2010-02-02 12:45:00,44.52,44.52,44.49,44.5,2000.0,37.2761,37.2761,37.251,37.2594,2000.0
2010-02-02 12:50:00,44.51,44.54,44.51,44.52,2400.0,37.2678,37.2929,37.2678,37.2761,2400.0
2010-02-02 12:55:00,44.53,44.55,44.5,44.51,3400.0,37.2845,37.3013,37.2594,37.2678,3400.0
2010-02-02 13:00:00,44.51,44.52,44.41,44.42,5900.0,37.2678,37.2761,37.184,37.1924,5900.0
2010-02-02 13:05:00,44.42,44.42,44.36,44.37,12500.0,37.1924,37.1924,37.1422,37.1505,12500.0
2010-02-02 13:10:00,44.37,44.42,44.37,44.4,2800.0,37.1505,37.1924,37.1505,37.1757,2800.0
2010-02-02 13:15:00,44.41,44.43,44.4,44.41,1800.0,37.184,37.2008,37.1757,37.184,1800.0
2010-02-02 13:20:00,44.43,44.52,44.43,44.51,12200.0,37.2008,37.2761,37.2008,37.2678,12200.0
2010-02-02 13:25:00,44.51,44.54,44.51,44.54,3500.0,37.2678,37.2929,37.2678,37.2929,3500.0
2010-02-02 13:30:00,44.55,44.55,44.54,44.54,3000.0,37.3013,37.3013,37.2929,37.2929,3000.0
2010-02-02 13:35:00,44.54,44.6,44.52,44.58,13100.0,37.2929,37.3431,37.2761,37.3264,13100.0
2010-02-02 13:40:00,44.58,44.62,44.56,44.59,5900.0,37.3264,37.3599,37.3096,37.3347,5900.0
2010-02-02 13:45:00,44.58,44.59,44.56,44.56,5200.0,37.3264,37.3347,37.3096,37.3096,5200.0
2010-02-02 13:50:00,44.57,44.61,44.53,44.59,20100.0,37.318,37.3515,37.2845,37.3347,20100.0
2010-02-02 13:55:00,44.58,44.59,44.53,44.57,8900.0,37.3264,37.3347,37.2845,37.318,8900.0
2010-02-02 14:00:00,44.57,44.59,44.56,44.56,3900.0,37.318,37.3347,37.3096,37.3096,3900.0
2010-02-02 14:05:00,44.56,44.56,44.53,44.54,8900.0,37.3096,37.3096,37.2845,37.2929,8900.0
2010-02-02 14:10:00,44.55,44.58,44.52,44.58,5500.0,37.3013,37.3264,37.2761,37.3264,5500.0
2010-02-02 14:15:00,44.58,44.58,44.48,44.53,16000.0,37.3264,37.3264,37.2426,37.2845,16000.0
2010-02-02 14:20:00,44.53,44.56,44.53,44.55,8700.0,37.2845,37.3096,37.2845,37.3013,8700.0
2010-02-02 14:25:00,44.54,44.59,44.53,44.54,21000.0,37.2929,37.3347,37.2845,37.2929,21000.0
2010-02-02 14:30:00,44.54,44.6,44.54,44.58,9500.0,37.2929,37.3431,37.2929,37.3264,9500.0
2010-02-02 14:35:00,44.57,44.58,44.51,44.57,9900.0,37.318,37.3264,37.2678,37.318,9900.0
2010-02-02 14:40:00,44.57,44.6,44.52,44.52,8700.0,37.318,37.3431,37.2761,37.2761,8700.0
2010-02-02 14:45:00,44.52,44.59,44.48,44.51,22000.0,37.2761,37.3347,37.2426,37.2678,22000.0
2010-02-02 14:50:00,44.51,44.58,44.49,44.56,11900.0,37.2678,37.3264,37.251,37.3096,11900.0
2010-02-02 14:55:00,44.55,44.56,44.52,44.54,4100.0,37.3013,37.3096,37.2761,37.2929,4100.0
2010-02-02 15:00:00,44.54,44.58,44.49,44.55,21400.0,37.2929,37.3264,37.251,37.3013,21400.0
2010-02-02 15:05:00,44.54,44.62,44.54,44.62,14000.0,37.2929,37.3599,37.2929,37.3599,14000.0
2010-02-02 15:10:00,44.62,44.72,44.62,44.7,62000.0,37.3599,37.4436,37.3599,37.4268,62000.0
2010-02-02 15:15:00,44.7,44.76,44.68,44.73,69200.0,37.4268,37.4771,37.4101,37.452,69200.0
2010-02-02 15:20:00,44.74,44.76,44.68,44.68,33600.0,37.4603,37.4771,37.4101,37.4101,33600.0
2010-02-02 15:25:00,44.67,44.69,44.62,44.63,20900.0,37.4017,37.4185,37.3599,37.3682,20900.0
2010-02-02 15:30:00,44.63,44.71,44.63,44.66,32400.0,37.3682,37.4352,37.3682,37.3934,32400.0
2010-02-02 15:35:00,44.65,44.68,44.58,44.67,40300.0,37.385,37.4101,37.3264,37.4017,40300.0
2010-02-02 15:40:00,44.68,44.72,44.63,44.63,52700.0,37.4101,37.4436,37.3682,37.3682,52700.0
2010-02-02 15:45:00,44.63,44.68,44.58,44.68,54500.0,37.3682,37.4101,37.3264,37.4101,54500.0
2010-02-02 15:50:00,44.68,44.68,44.63,44.66,28100.0,37.4101,37.4101,37.3682,37.3934,28100.0
2010-02-02 15:55:00,44.65,44.69,44.64,44.66,119000.0,37.385,37.4185,37.3766,37.3934,119000.0
2010-02-03 09:30:00,44.45,44.63,44.4,44.47,28200.0,37.2175,37.3682,37.1757,37.2343,28200.0
2010-02-03 09:35:00,44.5,44.6,44.39,44.43,13800.0,37.2594,37.3431,37.1673,37.2008,13800.0
2010-02-03 09:40:00,44.48,44.76,44.43,44.73,15400.0,37.2426,37.4771,37.2008,37.452,15400.0
2010-02-03 09:45:00,44.72,44.81,44.7,44.76,12900.0,37.4436,37.5189,37.4268,37.4771,12900.0
2010-02-03 09:50:00,44.71,44.76,44.71,44.75,10000.0,37.4352,37.4771,37.4352,37.4687,10000.0
2010-02-03 09:55:00,44.75,44.77,44.69,44.7,10300.0,37.4687,37.4855,37.4185,37.4268,10300.0
2010-02-03 10:00:00,44.69,44.69,44.62,44.67,8500.0,37.4185,37.4185,37.3599,37.4017,8500.0
2010-02-03 10:05:00,44.67,44.83,44.67,44.83,12500.0,37.4017,37.5357,37.4017,37.5357,12500.0
2010-02-03 10:10:00,44.81,44.84,44.64,44.81,14200.0,37.5189,37.5441,37.3766,37.5189,14200.0
2010-02-03 10:15:00,44.8,44.81,44.55,44.58,29300.0,37.5106,37.5189,37.3013,37.3264,29300.0
2010-02-03 10:20:00,44.56,44.58,44.45,44.5,13000.0,37.3096,37.3264,37.2175,37.2594,13000.0
2010-02-03 10:25:00,44.51,44.51,44.37,44.4,16500.0,37.2678,37.2678,37.1505,37.1757,16500.0
2010-02-03 10:30:00,44.39,44.43,44.31,44.31,17100.0,37.1673,37.2008,37.1003,37.1003,17100.0
2010-02-03 10:35:00,44.31,44.33,44.22,44.27,20800.0,37.1003,37.117,37.0249,37.0668,20800.0
2010-02-03 10:40:00,44.27,44.33,44.25,44.31,7200.0,37.0668,37.117,37.0501,37.1003,7200.0
2010-02-03 10:45:00,44.31,44.45,44.25,44.44,15000.0,37.1003,37.2175,37.0501,37.2091,15000.0
2010-02-03 10:50:00,44.43,44.48,44.36,44.46,8900.0,37.2008,37.2426,37.1422,37.2259,8900.0
2010-02-03 10:55:00,44.46,44.53,44.46,44.47,9900.0,37.2259,37.2845,37.2259,37.2343,9900.0
2010-02-03 11:00:00,44.47,44.56,44.44,44.51,24200.0,37.2343,37.3096,37.2091,37.2678,24200.0
2010-02-03 11:05:00,44.52,44.68,44.52,44.68,33000.0,37.2761,37.4101,37.2761,37.4101,33000.0
2010-02-03 11:10:00,44.67,44.67,44.56,44.57,32200.0,37.4017,37.4017,37.3096,37.318,32200.0
2010-02-03 11:15:00,44.57,44.58,44.5,44.53,16700.0,37.318,37.3264,37.2594,37.2845,16700.0
2010-02-03 11:20:00,44.52,44.53,44.47,44.5,9600.0,37.2761,37.2845,37.2343,37.2594,9600.0
2010-02-03 11:25:00,44.49,44.49,44.45,44.47,8500.0,37.251,37.251,37.2175,37.2343,8500.0
2010-02-03 11:30:00,44.46,44.49,44.43,44.45,5700.0,37.2259,37.251,37.2008,37.2175,5700.0
2010-02-03 11:35:00,44.45,44.46,44.37,44.37,18200.0,37.2175,37.2259,37.1505,37.1505,18200.0
2010-02-03 11:40:00,44.38,44.39,44.3,44.34,18500.0,37.1589,37.1673,37.0919,37.1254,18500.0
2010-02-03 11:45:00,44.34,44.37,44.32,44.32,9800.0,37.1254,37.1505,37.1087,37.1087,9800.0
2010-02-03 11:50:00,44.33,44.37,44.28,44.33,23200.0,37.117,37.1505,37.0752,37.117,23200.0
2010-02-03 11:55:00,44.31,44.33,44.25,44.28,7200.0,37.1003,37.117,37.0501,37.0752,7200.0
2010-02-03 12:00:00,44.27,44.39,44.26,44.37,8900.0,37.0668,37.1673,37.0584,37.1505,8900.0
2010-02-03 12:05:00,44.37,44.4,44.37,44.37,6600.0,37.1505,37.1757,37.1505,37.1505,6600.0
2010-02-03 12:10:00,44.38,44.48,44.38,44.46,8700.0,37.1589,37.2426,37.1589,37.2259,8700.0
2010-02-03 12:15:00,44.47,44.49,44.44,44.49,9600.0,37.2343,37.251,37.2091,37.251,9600.0
2010-02-03 12:20:00,44.49,44.49,44.42,44.43,4300.0,37.251,37.251,37.1924,37.2008,4300.0
2010-02-03 12:25:00,44.42,44.43,44.36,44.4,5600.0,37.1924,37.2008,37.1422,37.1757,5600.0
2010-02-03 12:30:00,44.41,44.56,44.41,44.56,11800.0,37.184,37.3096,37.184,37.3096,11800.0
2010-02-03 12:35:00,44.55,44.62,44.54,44.62,9500.0,37.3013,37.3599,37.2929,37.3599,9500.0
2010-02-03 12:40:00,44.62,44.62,44.45,44.46,10900.0,37.3599,37.3599,37.2175,37.2259,10900.0
2010-02-03 12:45:00,44.44,44.48,44.39,44.48,8300.0,37.2091,37.2426,37.1673,37.2426,8300.0
2010-02-03 12:50:00,44.48,44.55,44.48,44.54,2700.0,37.2426,37.3013,37.2426,37.2929,2700.0
2010-02-03 12:55:00,44.56,44.62,44.56,44.58,8000.0,37.3096,37.3599,37.3096,37.3264,8000.0
2010-02-03 13:00:00,44.59,44.68,44.58,44.68,13000.0,37.3347,37.4101,37.3264,37.4101,13000.0
2010-02-03 13:05:00,44.68,44.78,44.68,44.78,12100.0,37.4101,37.4938,37.4101,37.4938,12100.0
2010-02-03 13:10:00,44.77,44.78,44.74,44.76,7300.0,37.4855,37.4938,37.4603,37.4771,7300.0
2010-02-03 13:15:00,44.77,44.81,44.76,44.8,14900.0,37.4855,37.5189,37.4771,37.5106,14900.0
2010-02-03 13:20:00,44.79,44.81,44.76,44.79,10600.0,37.5022,37.5189,37.4771,37.5022,10600.0
2010-02-03 13:25:00,44.8,44.81,44.79,44.8,6400.0,37.5106,37.5189,37.5022,37.5106,6400.0
2010-02-03 13:30:00,44.8,44.87,44.78,44.87,8400.0,37.5106,37.5692,37.4938,37.5692,8400.0
2010-02-03 13:35:00,44.86,44.86,44.75,44.77,13500.0,37.5608,37.5608,37.4687,37.4855,13500.0
2010-02-03 13:40:00,44.77,44.79,44.76,44.79,5900.0,37.4855,37.5022,37.4771,37.5022,5900.0
2010-02-03 13:45:00,44.79,44.8,44.73,44.76,6200.0,37.5022,37.5106,37.452,37.4771,6200.0
2010-02-03 13:50:00,44.75,44.76,44.66,44.68,13200.0,37.4687,37.4771,37.3934,37.4101,13200.0
2010-02-03 13:55:00,44.68,44.71,44.68,44.71,8200.0,37.4101,37.4352,37.4101,37.4352,8200.0
2010-02-03 14:00:00,44.72,44.73,44.69,44.73,6900.0,37.4436,37.452,37.4185,37.452,6900.0
2010-02-03 14:05:00,44.73,44.74,44.69,44.69,8400.0,37.452,37.4603,37.4185,37.4185,8400.0
2010-02-03 14:10:00,44.7,44.71,44.7,44.7,3400.0,37.4268,37.4352,37.4268,37.4268,3400.0
2010-02-03 14:15:00,44.71,44.72,44.67,44.68,10800.0,37.4352,37.4436,37.4017,37.4101,10800.0
2010-02-03 14:20:00,44.69,44.71,44.56,44.56,22700.0,37.4185,37.4352,37.3096,37.3096,22700.0
2010-02-03 14:25:00,44.56,44.57,44.52,44.55,17200.0,37.3096,37.318,37.2761,37.3013,17200.0
2010-02-03 14:30:00,44.55,44.6,44.55,44.57,6900.0,37.3013,37.3431,37.3013,37.318,6900.0
2010-02-03 14:35:00,44.55,44.55,44.5,44.53,12100.0,37.3013,37.3013,37.2594,37.2845,12100.0
2010-02-03 14:40:00,44.54,44.54,44.46,44.48,12000.0,37.2929,37.2929,37.2259,37.2426,12000.0
2010-02-03 14:45:00,44.49,44.55,44.49,44.51,5500.0,37.251,37.3013,37.251,37.2678,5500.0
2010-02-03 14:50:00,44.5,44.56,44.5,44.56,8500.0,37.2594,37.3096,37.2594,37.3096,8500.0
2010-02-03 14:55:00,44.56,44.57,44.55,44.55,5000.0,37.3096,37.318,37.3013,37.3013,5000.0
2010-02-03 15:00:00,44.56,44.69,44.56,44.69,14600.0,37.3096,37.4185,37.3096,37.4185,14600.0
2010-02-03 15:05:00,44.7,44.74,44.65,44.65,21800.0,37.4268,37.4603,37.385,37.385,21800.0
2010-02-03 15:10:00,44.65,44.67,44.63,44.63,7700.0,37.385,37.4017,37.3682,37.3682,7700.0
2010-02-03 15:15:00,44.63,44.63,44.49,44.53,17400.0,37.3682,37.3682,37.251,37.2845,17400.0
2010-02-03 15:20:00,44.53,44.54,44.45,44.46,18400.0,37.2845,37.2929,37.2175,37.2259,18400.0
2010-02-03 15:25:00,44.46,44.57,44.46,44.55,8200.0,37.2259,37.318,37.2259,37.3013,8200.0
2010-02-03 15:30:00,44.54,44.61,44.53,44.6,10600.0,37.2929,37.3515,37.2845,37.3431,10600.0
2010-02-03 15:35:00,44.59,44.63,44.54,44.63,10000.0,37.3347,37.3682,37.2929,37.3682,10000.0
2010-02-03 15:40:00,44.62,44.68,44.59,44.59,22200.0,37.3599,37.4101,37.3347,37.3347,22200.0
2010-02-03 15:45:00,44.59,44.65,44.57,44.61,22700.0,37.3347,37.385,37.318,37.3515,22700.0
2010-02-03 15:50:00,44.61,44.61,44.55,44.58,25700.0,37.3515,37.3515,37.3013,37.3264,25700.0
2010-02-03 15:55:00,44.58,44.59,44.52,44.52,56900.0,37.3264,37.3347,37.2761,37.2761,56900.0
2010-02-04 09:30:00,44.14,44.19,44.04,44.14,8800.0,36.958,36.9998,36.8742,36.958,8800.0
2010-02-04 09:35:00,44.12,44.31,44.11,44.27,7700.0,36.9412,37.1003,36.9328,37.0668,7700.0
2010-02-04 09:40:00,44.25,44.26,44.02,44.1,20200.0,37.0501,37.0584,36.8575,36.9245,20200.0
2010-02-04 09:45:00,44.09,44.14,43.91,44.14,23700.0,36.9161,36.958,36.7654,36.958,23700.0
2010-02-04 09:50:00,44.08,44.09,44.01,44.08,11000.0,36.9077,36.9161,36.8491,36.9077,11000.0
2010-02-04 09:55:00,44.08,44.08,43.9,43.97,14700.0,36.9077,36.9077,36.757,36.8156,14700.0
2010-02-04 10:00:00,43.98,44.16,43.98,44.16,12400.0,36.824,36.9747,36.824,36.9747,12400.0
2010-02-04 10:05:00,44.12,44.15,44.08,44.1,6000.0,36.9412,36.9663,36.9077,36.9245,6000.0
2010-02-04 10:10:00,44.07,44.07,43.92,44.0,22900.0,36.8994,36.8994,36.7738,36.8407,22900.0
2010-02-04 10:15:00,44.0,44.09,43.87,44.09,15000.0,36.8407,36.9161,36.7319,36.9161,15000.0
2010-02-04 10:20:00,44.09,44.21,44.05,44.07,11800.0,36.9161,37.0166,36.8826,36.8994,11800.0
2010-02-04 10:25:00,44.07,44.09,43.87,43.95,20600.0,36.8994,36.9161,36.7319,36.7989,20600.0
2010-02-04 10:30:00,43.97,44.16,43.97,44.06,11600.0,36.8156,36.9747,36.8156,36.891,11600.0
2010-02-04 10:35:00,44.08,44.09,43.94,43.97,20000.0,36.9077,36.9161,36.7905,36.8156,20000.0
2010-02-04 10:40:00,43.98,44.06,43.93,44.0,12000.0,36.824,36.891,36.7821,36.8407,12000.0
2010-02-04 10:45:00,44.0,44.06,43.97,44.06,2900.0,36.8407,36.891,36.8156,36.891,2900.0
2010-02-04 10:50:00,44.03,44.08,43.94,43.94,15900.0,36.8659,36.9077,36.7905,36.7905,15900.0
2010-02-04 10:55:00,43.98,44.0,43.77,43.8,14500.0,36.824,36.8407,36.6482,36.6733,14500.0
2010-02-04 11:00:00,43.82,43.95,43.79,43.9,12500.0,36.69,36.7989,36.6649,36.757,12500.0
2010-02-04 11:05:00,43.92,43.96,43.9,43.94,5300.0,36.7738,36.8072,36.757,36.7905,5300.0
2010-02-04 11:10:00,43.92,43.98,43.85,43.89,9000.0,36.7738,36.824,36.7151,36.7486,9000.0
2010-02-04 11:15:00,43.89,43.92,43.78,43.88,7200.0,36.7486,36.7738,36.6565,36.7403,7200.0
2010-02-04 11:20:00,43.91,43.93,43.9,43.92,12800.0,36.7654,36.7821,36.757,36.7738,12800.0
2010-02-04 11:25:00,43.92,44.06,43.9,44.06,7200.0,36.7738,36.891,36.757,36.891,7200.0
2010-02-04 11:30:00,44.06,44.06,43.87,43.89,7700.0,36.891,36.891,36.7319,36.7486,7700.0
2010-02-04 11:35:00,43.89,43.93,43.75,43.75,11200.0,36.7486,36.7821,36.6314,36.6314,11200.0
2010-02-04 11:40:00,43.77,43.79,43.65,43.75,32900.0,36.6482,36.6649,36.5477,36.6314,32900.0
2010-02-04 11:45:00,43.73,43.85,43.71,43.83,12900.0,36.6147,36.7151,36.5979,36.6984,12900.0
2010-02-04 11:50:00,43.81,43.92,43.8,43.89,18900.0,36.6817,36.7738,36.6733,36.7486,18900.0
2010-02-04 11:55:00,43.87,43.92,43.81,43.81,9400.0,36.7319,36.7738,36.6817,36.6817,9400.0
2010-02-04 12:00:00,43.83,43.87,43.77,43.8,18000.0,36.6984,36.7319,36.6482,36.6733,18000.0
2010-02-04 12:05:00,43.81,43.82,43.72,43.81,8500.0,36.6817,36.69,36.6063,36.6817,8500.0
2010-02-04 12:10:00,43.81,43.88,43.76,43.76,7800.0,36.6817,36.7403,36.6398,36.6398,7800.0
2010-02-04 12:15:00,43.75,43.79,43.73,43.73,6900.0,36.6314,36.6649,36.6147,36.6147,6900.0
2010-02-04 12:20:00,43.73,43.82,43.69,43.79,10400.0,36.6147,36.69,36.5812,36.6649,10400.0
2010-02-04 12:25:00,43.79,43.83,43.72,43.72,4500.0,36.6649,36.6984,36.6063,36.6063,4500.0
2010-02-04 12:30:00,43.71,43.74,43.68,43.73,22400.0,36.5979,36.623,36.5728,36.6147,22400.0
2010-02-04 12:35:00,43.73,43.74,43.67,43.68,8800.0,36.6147,36.623,36.5644,36.5728,8800.0
2010-02-04 12:40:00,43.68,43.76,43.59,43.7,18000.0,36.5728,36.6398,36.4975,36.5896,18000.0
2010-02-04 12:45:00,43.7,43.73,43.56,43.56,19600.0,36.5896,36.6147,36.4723,36.4723,19600.0
2010-02-04 12:50:00,43.56,43.65,43.56,43.65,17500.0,36.4723,36.5477,36.4723,36.5477,17500.0
2010-02-04 12:55:00,43.67,43.73,43.64,43.73,7700.0,36.5644,36.6147,36.5393,36.6147,7700.0
2010-02-04 13:00:00,43.74,43.74,43.68,43.69,4900.0,36.623,36.623,36.5728,36.5812,4900.0
2010-02-04 13:05:00,43.68,43.74,43.64,43.72,25500.0,36.5728,36.623,36.5393,36.6063,25500.0
2010-02-04 13:10:00,43.71,43.71,43.61,43.63,16600.0,36.5979,36.5979,36.5142,36.5309,16600.0
2010-02-04 13:15:00,43.62,43.63,43.57,43.59,7600.0,36.5226,36.5309,36.4807,36.4975,7600.0
2010-02-04 13:20:00,43.59,43.6,43.51,43.55,21100.0,36.4975,36.5058,36.4305,36.464,21100.0
2010-02-04 13:25:00,43.55,43.61,43.54,43.57,13000.0,36.464,36.5142,36.4556,36.4807,13000.0
2010-02-04 13:30:00,43.57,43.57,43.48,43.5,29900.0,36.4807,36.4807,36.4054,36.4221,29900.0
2010-02-04 13:35:00,43.49,43.55,43.47,43.49,21600.0,36.4137,36.464,36.397,36.4137,21600.0
2010-02-04 13:40:00,43.49,43.49,43.38,43.42,16900.0,36.4137,36.4137,36.3216,36.3551,16900.0
2010-02-04 13:45:00,43.41,43.46,43.38,43.45,18500.0,36.3467,36.3886,36.3216,36.3802,18500.0
2010-02-04 13:50:00,43.46,43.53,43.46,43.51,20700.0,36.3886,36.4472,36.3886,36.4305,20700.0
2010-02-04 13:55:00,43.5,43.54,43.48,43.5,21200.0,36.4221,36.4556,36.4054,36.4221,21200.0
2010-02-04 14:00:00,43.5,43.55,43.48,43.54,19000.0,36.4221,36.464,36.4054,36.4556,19000.0
2010-02-04 14:05:00,43.55,43.55,43.47,43.5,20100.0,36.464,36.464,36.397,36.4221,20100.0
2010-02-04 14:10:00,43.49,43.63,43.49,43.54,44000.0,36.4137,36.5309,36.4137,36.4556,44000.0
2010-02-04 14:15:00,43.56,43.6,43.46,43.6,47900.0,36.4723,36.5058,36.3886,36.5058,47900.0
2010-02-04 14:20:00,43.59,43.72,43.59,43.67,34200.0,36.4975,36.6063,36.4975,36.5644,34200.0
2010-02-04 14:25:00,43.67,43.75,43.6,43.7,39400.0,36.5644,36.6314,36.5058,36.5896,39400.0
2010-02-04 14:30:00,43.67,43.76,43.6,43.71,18400.0,36.5644,36.6398,36.5058,36.5979,18400.0
2010-02-04 14:35:00,43.72,43.77,43.69,43.71,20800.0,36.6063,36.6482,36.5812,36.5979,20800.0
2010-02-04 14:40:00,43.7,43.7,43.61,43.66,21100.0,36.5896,36.5896,36.5142,36.5561,21100.0
2010-02-04 14:45:00,43.65,43.67,43.61,43.64,8700.0,36.5477,36.5644,36.5142,36.5393,8700.0
2010-02-04 14:50:00,43.66,43.68,43.55,43.56,14100.0,36.5561,36.5728,36.464,36.4723,14100.0
2010-02-04 14:55:00,43.56,43.64,43.56,43.59,12000.0,36.4723,36.5393,36.4723,36.4975,12000.0
2010-02-04 15:00:00,43.59,43.64,43.51,43.52,20800.0,36.4975,36.5393,36.4305,36.4388,20800.0
2010-02-04 15:05:00,43.53,43.55,43.5,43.52,28300.0,36.4472,36.464,36.4221,36.4388,28300.0
2010-02-04 15:10:00,43.52,43.56,43.48,43.49,18000.0,36.4388,36.4723,36.4054,36.4137,18000.0
2010-02-04 15:15:00,43.49,43.56,43.45,43.5,18200.0,36.4137,36.4723,36.3802,36.4221,18200.0
2010-02-04 15:20:00,43.5,43.53,43.42,43.45,25900.0,36.4221,36.4472,36.3551,36.3802,25900.0
2010-02-04 15:25:00,43.45,43.54,43.44,43.52,24900.0,36.3802,36.4556,36.3719,36.4388,24900.0
2010-02-04 15:30:00,43.51,43.54,43.44,43.47,37900.0,36.4305,36.4556,36.3719,36.397,37900.0
2010-02-04 15:35:00,43.48,43.51,43.33,43.39,80000.0,36.4054,36.4305,36.2798,36.33,80000.0
2010-02-04 15:40:00,43.37,43.38,43.3,43.33,88100.0,36.3132,36.3216,36.2546,36.2798,88100.0
2010-02-04 15:45:00,43.34,43.36,43.21,43.25,89600.0,36.2881,36.3049,36.1793,36.2128,89600.0
2010-02-04 15:50:00,43.25,43.32,43.23,43.26,138700.0,36.2128,36.2714,36.196,36.2211,138700.0
2010-02-04 15:55:00,43.26,43.27,43.14,43.14,200600.0,36.2211,36.2295,36.1207,36.1207,200600.0
2010-02-05 09:30:00,43.18,43.65,43.12,43.59,47700.0,36.1542,36.5477,36.1039,36.4975,47700.0
2010-02-05 09:35:00,43.63,43.64,43.03,43.13,21500.0,36.5309,36.5393,36.0286,36.1123,21500.0
2010-02-05 09:40:00,43.18,43.42,43.13,43.37,12900.0,36.1542,36.3551,36.1123,36.3132,12900.0
2010-02-05 09:45:00,43.35,43.47,43.25,43.28,27500.0,36.2965,36.397,36.2128,36.2379,27500.0
2010-02-05 09:50:00,43.26,43.33,43.12,43.12,23800.0,36.2211,36.2798,36.1039,36.1039,23800.0
2010-02-05 09:55:00,43.13,43.17,43.03,43.14,130700.0,36.1123,36.1458,36.0286,36.1207,130700.0
2010-02-05 10:00:00,43.13,43.21,43.1,43.13,9600.0,36.1123,36.1793,36.0872,36.1123,9600.0
2010-02-05 10:05:00,43.11,43.11,42.93,42.97,18400.0,36.0956,36.0956,35.9448,35.9783,18400.0
2010-02-05 10:10:00,42.97,43.18,42.95,43.08,17700.0,35.9783,36.1542,35.9616,36.0704,17700.0
2010-02-05 10:15:00,43.08,43.1,42.94,42.96,40700.0,36.0704,36.0872,35.9532,35.97,40700.0
2010-02-05 10:20:00,42.98,43.22,42.97,43.18,18600.0,35.9867,36.1877,35.9783,36.1542,18600.0
2010-02-05 10:25:00,43.2,43.25,43.11,43.19,41200.0,36.1709,36.2128,36.0956,36.1625,41200.0
2010-02-05 10:30:00,43.2,43.32,43.16,43.27,29900.0,36.1709,36.2714,36.1374,36.2295,29900.0
2010-02-05 10:35:00,43.27,43.27,43.15,43.15,26900.0,36.2295,36.2295,36.129,36.129,26900.0
2010-02-05 10:40:00,43.15,43.36,43.15,43.25,18100.0,36.129,36.3049,36.129,36.2128,18100.0
2010-02-05 10:45:00,43.23,43.25,43.14,43.15,13400.0,36.196,36.2128,36.1207,36.129,13400.0
2010-02-05 10:50:00,43.16,43.24,43.15,43.2,14400.0,36.1374,36.2044,36.129,36.1709,14400.0
2010-02-05 10:55:00,43.2,43.2,43.09,43.11,17800.0,36.1709,36.1709,36.0788,36.0956,17800.0
2010-02-05 11:00:00,43.12,43.14,42.98,43.0,10800.0,36.1039,36.1207,35.9867,36.0035,10800.0
2010-02-05 11:05:00,42.99,43.1,42.98,43.05,6600.0,35.9951,36.0872,35.9867,36.0453,6600.0
2010-02-05 11:10:00,43.07,43.07,42.97,43.0,9800.0,36.0621,36.0621,35.9783,36.0035,9800.0
2010-02-05 11:15:00,42.99,43.12,42.97,43.1,9200.0,35.9951,36.1039,35.9783,36.0872,9200.0
2010-02-05 11:20:00,43.09,43.1,42.97,43.07,8500.0,36.0788,36.0872,35.9783,36.0621,8500.0
2010-02-05 11:25:00,43.07,43.11,43.05,43.06,16100.0,36.0621,36.0956,36.0453,36.0537,16100.0
2010-02-05 11:30:00,43.04,43.06,42.86,42.87,19300.0,36.0369,36.0537,35.8862,35.8946,19300.0
2010-02-05 11:35:00,42.88,42.93,42.77,42.81,36500.0,35.903,35.9448,35.8109,35.8444,36500.0
2010-02-05 11:40:00,42.8,42.8,42.69,42.79,28000.0,35.836,35.836,35.7439,35.8276,28000.0
2010-02-05 11:45:00,42.79,42.79,42.69,42.71,32300.0,35.8276,35.8276,35.7439,35.7606,32300.0
2010-02-05 11:50:00,42.71,42.87,42.71,42.78,31800.0,35.7606,35.8946,35.7606,35.8192,31800.0
2010-02-05 11:55:00,42.8,42.86,42.78,42.8,20200.0,35.836,35.8862,35.8192,35.836,20200.0
2010-02-05 12:00:00,42.8,42.89,42.8,42.84,22600.0,35.836,35.9113,35.836,35.8695,22600.0
2010-02-05 12:05:00,42.86,42.92,42.85,42.89,19900.0,35.8862,35.9365,35.8779,35.9113,19900.0
2010-02-05 12:10:00,42.88,42.9,42.83,42.86,14600.0,35.903,35.9197,35.8611,35.8862,14600.0
2010-02-05 12:15:00,42.86,42.9,42.84,42.89,23200.0,35.8862,35.9197,35.8695,35.9113,23200.0
2010-02-05 12:20:00,42.9,42.93,42.85,42.89,22900.0,35.9197,35.9448,35.8779,35.9113,22900.0
2010-02-05 12:25:00,42.86,42.9,42.85,42.89,6600.0,35.8862,35.9197,35.8779,35.9113,6600.0
2010-02-05 12:30:00,42.88,42.88,42.77,42.78,14400.0,35.903,35.903,35.8109,35.8192,14400.0
2010-02-05 12:35:00,42.78,42.85,42.75,42.75,15300.0,35.8192,35.8779,35.7941,35.7941,15300.0
2010-02-05 12:40:00,42.72,42.75,42.68,42.73,38100.0,35.769,35.7941,35.7355,35.7774,38100.0
2010-02-05 12:45:00,42.73,42.79,42.71,42.77,25300.0,35.7774,35.8276,35.7606,35.8109,25300.0
2010-02-05 12:50:00,42.78,42.81,42.66,42.75,18700.0,35.8192,35.8444,35.7188,35.7941,18700.0
2010-02-05 12:55:00,42.76,42.84,42.74,42.84,18000.0,35.8025,35.8695,35.7858,35.8695,18000.0
2010-02-05 13:00:00,42.84,42.84,42.74,42.81,19500.0,35.8695,35.8695,35.7858,35.8444,19500.0
2010-02-05 13:05:00,42.81,42.82,42.66,42.69,24600.0,35.8444,35.8527,35.7188,35.7439,24600.0
2010-02-05 13:10:00,42.68,42.78,42.67,42.78,29600.0,35.7355,35.8192,35.7271,35.8192,29600.0
2010-02-05 13:15:00,42.76,42.79,42.74,42.77,13100.0,35.8025,35.8276,35.7858,35.8109,13100.0
2010-02-05 13:20:00,42.76,42.76,42.62,42.65,25200.0,35.8025,35.8025,35.6853,35.7104,25200.0
2010-02-05 13:25:00,42.65,42.7,42.54,42.61,34200.0,35.7104,35.7523,35.6183,35.6769,34200.0
2010-02-05 13:30:00,42.6,42.67,42.45,42.48,54700.0,35.6685,35.7271,35.5429,35.5681,54700.0
2010-02-05 13:35:00,42.48,42.57,42.4,42.42,35300.0,35.5681,35.6434,35.5011,35.5178,35300.0
2010-02-05 13:40:00,42.42,42.44,42.31,42.37,62000.0,35.5178,35.5346,35.4257,35.476,62000.0
2010-02-05 13:45:00,42.36,42.38,42.3,42.31,15400.0,35.4676,35.4843,35.4173,35.4257,15400.0
2010-02-05 13:50:00,42.3,42.31,42.26,42.28,23900.0,35.4173,35.4257,35.3839,35.4006,23900.0
2010-02-05 13:55:00,42.29,42.3,42.17,42.19,27600.0,35.409,35.4173,35.3085,35.3252,27600.0
2010-02-05 14:00:00,42.19,42.26,42.19,42.26,59400.0,35.3252,35.3839,35.3252,35.3839,59400.0
2010-02-05 14:05:00,42.26,42.33,42.19,42.19,115300.0,35.3839,35.4425,35.3252,35.3252,115300.0
2010-02-05 14:10:00,42.2,42.33,42.15,42.3,37000.0,35.3336,35.4425,35.2918,35.4173,37000.0
2010-02-05 14:15:00,42.31,42.48,42.29,42.48,31500.0,35.4257,35.5681,35.409,35.5681,31500.0
2010-02-05 14:20:00,42.47,42.5,42.4,42.47,35600.0,35.5597,35.5848,35.5011,35.5597,35600.0
2010-02-05 14:25:00,42.49,42.58,42.46,42.58,18600.0,35.5764,35.6518,35.5513,35.6518,18600.0
2010-02-05 14:30:00,42.57,42.63,42.43,42.59,37100.0,35.6434,35.6937,35.5262,35.6602,37100.0
2010-02-05 14:35:00,42.6,42.68,42.58,42.59,28000.0,35.6685,35.7355,35.6518,35.6602,28000.0
2010-02-05 14:40:00,42.58,42.6,42.44,42.51,25600.0,35.6518,35.6685,35.5346,35.5932,25600.0
2010-02-05 14:45:00,42.51,42.67,42.5,42.64,35400.0,35.5932,35.7271,35.5848,35.702,35400.0
2010-02-05 14:50:00,42.64,42.8,42.64,42.79,39500.0,35.702,35.836,35.702,35.8276,39500.0
2010-02-05 14:55:00,42.79,42.8,42.72,42.78,55000.0,35.8276,35.836,35.769,35.8192,55000.0
2010-02-05 15:00:00,42.78,42.95,42.78,42.93,95800.0,35.8192,35.9616,35.8192,35.9448,95800.0
2010-02-05 15:05:00,42.93,43.26,42.92,43.16,123000.0,35.9448,36.2211,35.9365,36.1374,123000.0
2010-02-05 15:10:00,43.15,43.24,43.03,43.2,53300.0,36.129,36.2044,36.0286,36.1709,53300.0
2010-02-05 15:15:00,43.19,43.19,42.96,43.16,47000.0,36.1625,36.1625,35.97,36.1374,47000.0
2010-02-05 15:20:00,43.15,43.24,43.03,43.06,23700.0,36.129,36.2044,36.0286,36.0537,23700.0
2010-02-05 15:25:00,43.05,43.13,43.0,43.07,24000.0,36.0453,36.1123,36.0035,36.0621,24000.0
2010-02-05 15:30:00,43.08,43.27,43.05,43.15,46900.0,36.0704,36.2295,36.0453,36.129,46900.0
2010-02-05 15:35:00,43.14,43.27,43.11,43.21,46800.0,36.1207,36.2295,36.0956,36.1793,46800.0
2010-02-05 15:40:00,43.22,43.3,43.16,43.23,60100.0,36.1877,36.2546,36.1374,36.196,60100.0
2010-02-05 15:45:00,43.22,43.26,43.04,43.07,60700.0,36.1877,36.2211,36.0369,36.0621,60700.0
2010-02-05 15:50:00,43.07,43.27,43.07,43.24,68400.0,36.0621,36.2295,36.0621,36.2044,68400.0
2010-02-05 15:55:00,43.24,43.38,43.24,43.32,133400.0,36.2044,36.3216,36.2044,36.2714,133400.0
2010-02-08 09:30:00,43.5,43.58,43.01,43.28,56800.0,36.4221,36.4891,36.0118,36.2379,56800.0
2010-02-08 09:35:00,43.23,43.74,43.19,43.71,48800.0,36.196,36.623,36.1625,36.5979,48800.0
2010-02-08 09:40:00,43.69,43.86,43.62,43.8,32400.0,36.5812,36.7235,36.5226,36.6733,32400.0
2010-02-08 09:45:00,43.8,43.88,43.7,43.8,46900.0,36.6733,36.7403,36.5896,36.6733,46900.0
2010-02-08 09:50:00,43.78,43.97,43.75,43.97,45900.0,36.6565,36.8156,36.6314,36.8156,45900.0
2010-02-08 09:55:00,43.98,44.04,43.97,44.01,36000.0,36.824,36.8742,36.8156,36.8491,36000.0
2010-02-08 10:00:00,44.01,44.16,44.0,44.07,58100.0,36.8491,36.9747,36.8407,36.8994,58100.0
2010-02-08 10:05:00,44.07,44.17,43.99,44.15,33000.0,36.8994,36.9831,36.8324,36.9663,33000.0
2010-02-08 10:10:00,44.15,44.33,44.15,44.31,18800.0,36.9663,37.117,36.9663,37.1003,18800.0
2010-02-08 10:15:00,44.29,44.35,44.24,44.24,15800.0,37.0836,37.1338,37.0417,37.0417,15800.0
2010-02-08 10:20:00,44.27,44.27,44.06,44.1,30300.0,37.0668,37.0668,36.891,36.9245,30300.0
2010-02-08 10:25:00,44.09,44.12,43.88,43.96,20400.0,36.9161,36.9412,36.7403,36.8072,20400.0
2010-02-08 10:30:00,43.96,43.96,43.81,43.88,18900.0,36.8072,36.8072,36.6817,36.7403,18900.0
2010-02-08 10:35:00,43.89,43.94,43.87,43.9,29300.0,36.7486,36.7905,36.7319,36.757,29300.0
2010-02-08 10:40:00,43.92,44.02,43.9,43.99,15600.0,36.7738,36.8575,36.757,36.8324,15600.0
2010-02-08 10:45:00,44.0,44.07,43.93,44.07,13200.0,36.8407,36.8994,36.7821,36.8994,13200.0
2010-02-08 10:50:00,44.06,44.09,43.94,43.97,10700.0,36.891,36.9161,36.7905,36.8156,10700.0
2010-02-08 10:55:00,43.95,43.99,43.92,43.98,8900.0,36.7989,36.8324,36.7738,36.824,8900.0
2010-02-08 11:00:00,43.99,44.18,43.99,44.18,21400.0,36.8324,36.9915,36.8324,36.9915,21400.0
2010-02-08 11:05:00,44.18,44.19,44.06,44.12,22700.0,36.9915,36.9998,36.891,36.9412,22700.0
2010-02-08 11:10:00,44.08,44.08,43.96,43.96,9000.0,36.9077,36.9077,36.8072,36.8072,9000.0
2010-02-08 11:15:00,43.94,43.94,43.81,43.88,27300.0,36.7905,36.7905,36.6817,36.7403,27300.0
2010-02-08 11:20:00,43.87,43.95,43.86,43.94,15300.0,36.7319,36.7989,36.7235,36.7905,15300.0
2010-02-08 11:25:00,43.94,43.94,43.83,43.86,12900.0,36.7905,36.7905,36.6984,36.7235,12900.0
2010-02-08 11:30:00,43.88,43.9,43.85,43.87,9900.0,36.7403,36.757,36.7151,36.7319,9900.0
2010-02-08 11:35:00,43.86,43.87,43.82,43.82,8300.0,36.7235,36.7319,36.69,36.69,8300.0
2010-02-08 11:40:00,43.81,43.86,43.79,43.86,14300.0,36.6817,36.7235,36.6649,36.7235,14300.0
2010-02-08 11:45:00,43.88,43.92,43.84,43.92,11900.0,36.7403,36.7738,36.7068,36.7738,11900.0
2010-02-08 11:50:00,43.92,43.95,43.82,43.89,20200.0,36.7738,36.7989,36.69,36.7486,20200.0
2010-02-08 11:55:00,43.89,43.89,43.85,43.86,4400.0,36.7486,36.7486,36.7151,36.7235,4400.0
2010-02-08 12:00:00,43.86,43.87,43.8,43.83,16300.0,36.7235,36.7319,36.6733,36.6984,16300.0
2010-02-08 12:05:00,43.85,43.89,43.82,43.88,25200.0,36.7151,36.7486,36.69,36.7403,25200.0
2010-02-08 12:10:00,43.88,43.88,43.83,43.85,9000.0,36.7403,36.7403,36.6984,36.7151,9000.0
2010-02-08 12:15:00,43.84,43.91,43.84,43.89,10400.0,36.7068,36.7654,36.7068,36.7486,10400.0
2010-02-08 12:20:00,43.88,43.94,43.87,43.9,7300.0,36.7403,36.7905,36.7319,36.757,7300.0
2010-02-08 12:25:00,43.9,43.96,43.9,43.96,11100.0,36.757,36.8072,36.757,36.8072,11100.0
2010-02-08 12:30:00,43.96,44.0,43.91,43.94,11600.0,36.8072,36.8407,36.7654,36.7905,11600.0
2010-02-08 12:35:00,43.94,44.08,43.93,44.08,17700.0,36.7905,36.9077,36.7821,36.9077,17700.0
2010-02-08 12:40:00,44.08,44.15,44.08,44.14,14000.0,36.9077,36.9663,36.9077,36.958,14000.0
2010-02-08 12:45:00,44.14,44.15,44.03,44.04,6800.0,36.958,36.9663,36.8659,36.8742,6800.0
2010-02-08 12:50:00,44.03,44.07,44.01,44.01,3100.0,36.8659,36.8994,36.8491,36.8491,3100.0
2010-02-08 12:55:00,44.01,44.04,43.98,44.0,14900.0,36.8491,36.8742,36.824,36.8407,14900.0
2010-02-08 13:00:00,43.98,44.01,43.93,43.94,12000.0,36.824,36.8491,36.7821,36.7905,12000.0
2010-02-08 13:05:00,43.93,43.96,43.82,43.84,25200.0,36.7821,36.8072,36.69,36.7068,25200.0
2010-02-08 13:10:00,43.84,43.87,43.81,43.85,9700.0,36.7068,36.7319,36.6817,36.7151,9700.0
2010-02-08 13:15:00,43.84,43.84,43.74,43.81,20000.0,36.7068,36.7068,36.623,36.6817,20000.0
2010-02-08 13:20:00,43.8,43.8,43.76,43.77,9100.0,36.6733,36.6733,36.6398,36.6482,9100.0
2010-02-08 13:25:00,43.76,43.83,43.75,43.81,22000.0,36.6398,36.6984,36.6314,36.6817,22000.0
2010-02-08 13:30:00,43.81,43.82,43.72,43.73,9100.0,36.6817,36.69,36.6063,36.6147,9100.0
2010-02-08 13:35:00,43.73,43.81,43.73,43.79,8000.0,36.6147,36.6817,36.6147,36.6649,8000.0
2010-02-08 13:40:00,43.79,43.82,43.77,43.77,6100.0,36.6649,36.69,36.6482,36.6482,6100.0
2010-02-08 13:45:00,43.75,43.78,43.68,43.74,9100.0,36.6314,36.6565,36.5728,36.623,9100.0
2010-02-08 13:50:00,43.73,43.82,43.72,43.79,9700.0,36.6147,36.69,36.6063,36.6649,9700.0
2010-02-08 13:55:00,43.81,43.81,43.74,43.76,6200.0,36.6817,36.6817,36.623,36.6398,6200.0
2010-02-08 14:00:00,43.76,43.84,43.76,43.82,19800.0,36.6398,36.7068,36.6398,36.69,19800.0
2010-02-08 14:05:00,43.8,43.81,43.78,43.79,11600.0,36.6733,36.6817,36.6565,36.6649,11600.0
2010-02-08 14:10:00,43.79,43.84,43.79,43.84,6000.0,36.6649,36.7068,36.6649,36.7068,6000.0
2010-02-08 14:15:00,43.86,43.86,43.8,43.84,7500.0,36.7235,36.7235,36.6733,36.7068,7500.0
2010-02-08 14:20:00,43.84,43.84,43.79,43.84,13400.0,36.7068,36.7068,36.6649,36.7068,13400.0
2010-02-08 14:25:00,43.82,43.83,43.78,43.78,8600.0,36.69,36.6984,36.6565,36.6565,8600.0
2010-02-08 14:30:00,43.78,43.8,43.75,43.77,26100.0,36.6565,36.6733,36.6314,36.6482,26100.0
2010-02-08 14:35:00,43.76,43.77,43.66,43.67,26400.0,36.6398,36.6482,36.5561,36.5644,26400.0
2010-02-08 14:40:00,43.67,43.85,43.67,43.8,24600.0,36.5644,36.7151,36.5644,36.6733,24600.0
2010-02-08 14:45:00,43.79,43.8,43.72,43.72,7600.0,36.6649,36.6733,36.6063,36.6063,7600.0
2010-02-08 14:50:00,43.72,43.82,43.72,43.8,18200.0,36.6063,36.69,36.6063,36.6733,18200.0
2010-02-08 14:55:00,43.8,43.8,43.65,43.69,12200.0,36.6733,36.6733,36.5477,36.5812,12200.0
2010-02-08 15:00:00,43.69,43.75,43.58,43.71,34000.0,36.5812,36.6314,36.4891,36.5979,34000.0
2010-02-08 15:05:00,43.71,43.76,43.69,43.71,11900.0,36.5979,36.6398,36.5812,36.5979,11900.0
2010-02-08 15:10:00,43.71,43.74,43.64,43.74,18600.0,36.5979,36.623,36.5393,36.623,18600.0
2010-02-08 15:15:00,43.73,43.74,43.61,43.64,19000.0,36.6147,36.623,36.5142,36.5393,19000.0
2010-02-08 15:20:00,43.64,43.66,43.62,43.63,25000.0,36.5393,36.5561,36.5226,36.5309,25000.0
2010-02-08 15:25:00,43.62,43.65,43.55,43.65,25600.0,36.5226,36.5477,36.464,36.5477,25600.0
2010-02-08 15:30:00,43.64,43.71,43.62,43.65,33100.0,36.5393,36.5979,36.5226,36.5477,33100.0
2010-02-08 15:35:00,43.66,43.68,43.63,43.68,27100.0,36.5561,36.5728,36.5309,36.5728,27100.0
2010-02-08 15:40:00,43.67,43.67,43.56,43.66,59900.0,36.5644,36.5644,36.4723,36.5561,59900.0
2010-02-08 15:45:00,43.66,43.69,43.57,43.61,76500.0,36.5561,36.5812,36.4807,36.5142,76500.0
2010-02-08 15:50:00,43.6,43.62,43.57,43.61,95300.0,36.5058,36.5226,36.4807,36.5142,95300.0
2010-02-08 15:55:00,43.61,43.61,43.52,43.54,94100.0,36.5142,36.5142,36.4388,36.4556,94100.0
2010-02-09 09:30:00,44.02,44.38,44.02,44.38,15500.0,36.8575,37.1589,36.8575,37.1589,15500.0
2010-02-09 09:35:00,44.31,44.38,44.1,44.13,9900.0,37.1003,37.1589,36.9245,36.9496,9900.0
2010-02-09 09:40:00,44.14,44.16,43.88,43.9,16000.0,36.958,36.9747,36.7403,36.757,16000.0
2010-02-09 09:45:00,43.92,44.02,43.9,43.94,19800.0,36.7738,36.8575,36.757,36.7905,19800.0
2010-02-09 09:50:00,43.93,44.07,43.87,44.02,19200.0,36.7821,36.8994,36.7319,36.8575,19200.0
2010-02-09 09:55:00,44.02,44.08,43.99,44.02,16300.0,36.8575,36.9077,36.8324,36.8575,16300.0
2010-02-09 10:00:00,44.04,44.08,43.91,44.08,24100.0,36.8742,36.9077,36.7654,36.9077,24100.0
2010-02-09 10:05:00,44.08,44.12,44.0,44.05,12600.0,36.9077,36.9412,36.8407,36.8826,12600.0
2010-02-09 10:10:00,44.03,44.14,44.03,44.09,9700.0,36.8659,36.958,36.8659,36.9161,9700.0
2010-02-09 10:15:00,44.1,44.3,44.1,44.26,16300.0,36.9245,37.0919,36.9245,37.0584,16300.0
2010-02-09 10:20:00,44.25,44.25,44.1,44.16,6700.0,37.0501,37.0501,36.9245,36.9747,6700.0
2010-02-09 10:25:00,44.18,44.2,44.05,44.07,10700.0,36.9915,37.0082,36.8826,36.8994,10700.0
2010-02-09 10:30:00,44.06,44.13,44.01,44.11,12700.0,36.891,36.9496,36.8491,36.9328,12700.0
2010-02-09 10:35:00,44.12,44.2,44.1,44.11,11600.0,36.9412,37.0082,36.9245,36.9328,11600.0
2010-02-09 10:40:00,44.09,44.18,44.02,44.09,15400.0,36.9161,36.9915,36.8575,36.9161,15400.0
2010-02-09 10:45:00,44.08,44.08,43.94,44.0,10800.0,36.9077,36.9077,36.7905,36.8407,10800.0
2010-02-09 10:50:00,43.99,44.02,43.95,44.02,3100.0,36.8324,36.8575,36.7989,36.8575,3100.0
2010-02-09 10:55:00,44.02,44.05,43.89,43.93,10300.0,36.8575,36.8826,36.7486,36.7821,10300.0
2010-02-09 11:00:00,43.93,43.93,43.77,43.92,17800.0,36.7821,36.7821,36.6482,36.7738,17800.0
2010-02-09 11:05:00,43.92,43.92,43.68,43.73,9900.0,36.7738,36.7738,36.5728,36.6147,9900.0
2010-02-09 11:10:00,43.72,43.86,43.69,43.86,7300.0,36.6063,36.7235,36.5812,36.7235,7300.0
2010-02-09 11:15:00,43.85,43.92,43.78,43.88,15300.0,36.7151,36.7738,36.6565,36.7403,15300.0
2010-02-09 11:20:00,43.87,43.94,43.82,43.89,12100.0,36.7319,36.7905,36.69,36.7486,12100.0
2010-02-09 11:25:00,43.89,43.93,43.77,43.86,25300.0,36.7486,36.7821,36.6482,36.7235,25300.0
2010-02-09 11:30:00,43.88,44.21,43.82,44.21,44600.0,36.7403,37.0166,36.69,37.0166,44600.0
2010-02-09 11:35:00,44.21,44.26,44.09,44.2,31100.0,37.0166,37.0584,36.9161,37.0082,31100.0
2010-02-09 11:40:00,44.22,44.31,44.17,44.25,17900.0,37.0249,37.1003,36.9831,37.0501,17900.0
2010-02-09 11:45:00,44.28,44.31,44.16,44.2,32200.0,37.0752,37.1003,36.9747,37.0082,32200.0
2010-02-09 11:50:00,44.19,44.37,44.17,44.33,23000.0,36.9998,37.1505,36.9831,37.117,23000.0
2010-02-09 11:55:00,44.31,44.31,44.19,44.2,7300.0,37.1003,37.1003,36.9998,37.0082,7300.0
2010-02-09 12:00:00,44.2,44.24,44.18,44.24,9200.0,37.0082,37.0417,36.9915,37.0417,9200.0
2010-02-09 12:05:00,44.24,44.42,44.24,44.34,17800.0,37.0417,37.1924,37.0417,37.1254,17800.0
2010-02-09 12:10:00,44.35,44.42,44.33,44.37,6400.0,37.1338,37.1924,37.117,37.1505,6400.0
2010-02-09 12:15:00,44.38,44.56,44.38,44.45,18200.0,37.1589,37.3096,37.1589,37.2175,18200.0
2010-02-09 12:20:00,44.47,44.48,44.38,44.4,16300.0,37.2343,37.2426,37.1589,37.1757,16300.0
2010-02-09 12:25:00,44.38,44.43,44.3,44.34,22400.0,37.1589,37.2008,37.0919,37.1254,22400.0
2010-02-09 12:30:00,44.36,44.38,44.31,44.33,22900.0,37.1422,37.1589,37.1003,37.117,22900.0
2010-02-09 12:35:00,44.33,44.37,44.29,44.29,14100.0,37.117,37.1505,37.0836,37.0836,14100.0
2010-02-09 12:40:00,44.28,44.29,43.89,43.97,43700.0,37.0752,37.0836,36.7486,36.8156,43700.0
2010-02-09 12:45:00,43.97,44.15,43.96,44.12,20200.0,36.8156,36.9663,36.8072,36.9412,20200.0
2010-02-09 12:50:00,44.1,44.17,44.01,44.14,41100.0,36.9245,36.9831,36.8491,36.958,41100.0
2010-02-09 12:55:00,44.14,44.33,44.08,44.27,13900.0,36.958,37.117,36.9077,37.0668,13900.0
2010-02-09 13:00:00,44.28,44.38,44.26,44.26,17500.0,37.0752,37.1589,37.0584,37.0584,17500.0
2010-02-09 13:05:00,44.24,44.33,44.2,44.27,11800.0,37.0417,37.117,37.0082,37.0668,11800.0
2010-02-09 13:10:00,44.26,44.26,44.19,44.21,7000.0,37.0584,37.0584,36.9998,37.0166,7000.0
2010-02-09 13:15:00,44.18,44.2,44.14,44.17,4200.0,36.9915,37.0082,36.958,36.9831,4200.0
2010-02-09 13:20:00,44.18,44.27,44.13,44.24,5700.0,36.9915,37.0668,36.9496,37.0417,5700.0
2010-02-09 13:25:00,44.27,44.27,44.08,44.15,9900.0,37.0668,37.0668,36.9077,36.9663,9900.0
2010-02-09 13:30:00,44.16,44.2,44.14,44.14,11200.0,36.9747,37.0082,36.958,36.958,11200.0
2010-02-09 13:35:00,44.12,44.17,44.08,44.09,26100.0,36.9412,36.9831,36.9077,36.9161,26100.0
2010-02-09 13:40:00,44.09,44.1,44.05,44.08,15800.0,36.9161,36.9245,36.8826,36.9077,15800.0
2010-02-09 13:45:00,44.09,44.16,44.09,44.14,16000.0,36.9161,36.9747,36.9161,36.958,16000.0
2010-02-09 13:50:00,44.15,44.2,44.12,44.17,12800.0,36.9663,37.0082,36.9412,36.9831,12800.0
2010-02-09 13:55:00,44.18,44.18,44.1,44.11,8100.0,36.9915,36.9915,36.9245,36.9328,8100.0
2010-02-09 14:00:00,44.11,44.16,44.11,44.13,4700.0,36.9328,36.9747,36.9328,36.9496,4700.0
2010-02-09 14:05:00,44.14,44.18,44.1,44.1,9500.0,36.958,36.9915,36.9245,36.9245,9500.0
2010-02-09 14:10:00,44.1,44.1,44.02,44.02,31900.0,36.9245,36.9245,36.8575,36.8575,31900.0
2010-02-09 14:15:00,44.03,44.03,43.91,43.94,27400.0,36.8659,36.8659,36.7654,36.7905,27400.0
2010-02-09 14:20:00,43.97,44.08,43.97,44.06,15900.0,36.8156,36.9077,36.8156,36.891,15900.0
2010-02-09 14:25:00,44.04,44.06,44.02,44.06,6200.0,36.8742,36.891,36.8575,36.891,6200.0
2010-02-09 14:30:00,44.06,44.21,44.06,44.16,16800.0,36.891,37.0166,36.891,36.9747,16800.0
2010-02-09 14:35:00,44.16,44.17,44.08,44.08,5600.0,36.9747,36.9831,36.9077,36.9077,5600.0
2010-02-09 14:40:00,44.06,44.15,44.06,44.07,25900.0,36.891,36.9663,36.891,36.8994,25900.0
2010-02-09 14:45:00,44.06,44.06,43.97,44.02,21100.0,36.891,36.891,36.8156,36.8575,21100.0
2010-02-09 14:50:00,44.03,44.05,43.96,43.99,13300.0,36.8659,36.8826,36.8072,36.8324,13300.0
2010-02-09 14:55:00,44.0,44.07,44.0,44.01,8200.0,36.8407,36.8994,36.8407,36.8491,8200.0
2010-02-09 15:00:00,44.01,44.13,43.98,44.12,19100.0,36.8491,36.9496,36.824,36.9412,19100.0
2010-02-09 15:05:00,44.1,44.2,44.07,44.19,23000.0,36.9245,37.0082,36.8994,36.9998,23000.0
2010-02-09 15:10:00,44.18,44.2,44.1,44.19,16500.0,36.9915,37.0082,36.9245,36.9998,16500.0
2010-02-09 15:15:00,44.2,44.21,44.12,44.18,10300.0,37.0082,37.0166,36.9412,36.9915,10300.0
2010-02-09 15:20:00,44.16,44.25,44.16,44.21,22200.0,36.9747,37.0501,36.9747,37.0166,22200.0
2010-02-09 15:25:00,44.22,44.25,44.16,44.25,34800.0,37.0249,37.0501,36.9747,37.0501,34800.0
2010-02-09 15:30:00,44.24,44.24,44.17,44.22,17500.0,37.0417,37.0417,36.9831,37.0249,17500.0
2010-02-09 15:35:00,44.21,44.22,44.16,44.19,24200.0,37.0166,37.0249,36.9747,36.9998,24200.0
2010-02-09 15:40:00,44.19,44.24,44.16,44.2,43500.0,36.9998,37.0417,36.9747,37.0082,43500.0
2010-02-09 15:45:00,44.2,44.21,44.17,44.19,27800.0,37.0082,37.0166,36.9831,36.9998,27800.0
2010-02-09 15:50:00,44.2,44.2,44.01,44.02,55100.0,37.0082,37.0082,36.8491,36.8575,55100.0
2010-02-09 15:55:00,44.02,44.15,44.02,44.15,71200.0,36.8575,36.9663,36.8575,36.9663,71200.0
2010-02-10 09:30:00,43.99,44.27,43.88,44.12,30000.0,36.8324,37.0668,36.7403,36.9412,30000.0
2010-02-10 09:35:00,44.07,44.23,44.05,44.09,17000.0,36.8994,37.0333,36.8826,36.9161,17000.0
2010-02-10 09:40:00,44.05,44.12,43.97,44.1,28400.0,36.8826,36.9412,36.8156,36.9245,28400.0
2010-02-10 09:45:00,44.05,44.14,44.0,44.05,8800.0,36.8826,36.958,36.8407,36.8826,8800.0
2010-02-10 09:50:00,44.05,44.09,43.99,44.01,17500.0,36.8826,36.9161,36.8324,36.8491,17500.0
2010-02-10 09:55:00,44.02,44.07,43.9,43.9,36500.0,36.8575,36.8994,36.757,36.757,36500.0
2010-02-10 10:00:00,43.92,43.97,43.74,43.93,36400.0,36.7738,36.8156,36.623,36.7821,36400.0
2010-02-10 10:05:00,43.93,43.98,43.74,43.77,24300.0,36.7821,36.824,36.623,36.6482,24300.0
2010-02-10 10:10:00,43.74,43.8,43.62,43.78,35500.0,36.623,36.6733,36.5226,36.6565,35500.0
2010-02-10 10:15:00,43.78,43.82,43.66,43.75,46400.0,36.6565,36.69,36.5561,36.6314,46400.0
2010-02-10 10:20:00,43.75,43.9,43.71,43.76,40400.0,36.6314,36.757,36.5979,36.6398,40400.0
2010-02-10 10:25:00,43.76,43.81,43.63,43.71,47400.0,36.6398,36.6817,36.5309,36.5979,47400.0
2010-02-10 10:30:00,43.69,43.74,43.6,43.74,19600.0,36.5812,36.623,36.5058,36.623,19600.0
2010-02-10 10:35:00,43.74,43.8,43.68,43.76,22000.0,36.623,36.6733,36.5728,36.6398,22000.0
2010-02-10 10:40:00,43.77,43.86,43.74,43.75,15600.0,36.6482,36.7235,36.623,36.6314,15600.0
2010-02-10 10:45:00,43.75,43.77,43.66,43.66,16100.0,36.6314,36.6482,36.5561,36.5561,16100.0
2010-02-10 10:50:00,43.67,43.75,43.61,43.67,16300.0,36.5644,36.6314,36.5142,36.5644,16300.0
2010-02-10 10:55:00,43.73,43.76,43.67,43.75,22400.0,36.6147,36.6398,36.5644,36.6314,22400.0
2010-02-10 11:00:00,43.76,43.76,43.58,43.66,15300.0,36.6398,36.6398,36.4891,36.5561,15300.0
2010-02-10 11:05:00,43.67,43.74,43.67,43.74,13300.0,36.5644,36.623,36.5644,36.623,13300.0
2010-02-10 11:10:00,43.77,43.77,43.69,43.71,9500.0,36.6482,36.6482,36.5812,36.5979,9500.0
2010-02-10 11:15:00,43.71,43.72,43.63,43.64,15800.0,36.5979,36.6063,36.5309,36.5393,15800.0
2010-02-10 11:20:00,43.65,43.77,43.65,43.75,13200.0,36.5477,36.6482,36.5477,36.6314,13200.0
2010-02-10 11:25:00,43.78,43.89,43.76,43.86,16700.0,36.6565,36.7486,36.6398,36.7235,16700.0
2010-02-10 11:30:00,43.88,43.94,43.84,43.92,18100.0,36.7403,36.7905,36.7068,36.7738,18100.0
2010-02-10 11:35:00,43.94,44.01,43.87,43.87,24300.0,36.7905,36.8491,36.7319,36.7319,24300.0
2010-02-10 11:40:00,43.89,43.89,43.74,43.75,33700.0,36.7486,36.7486,36.623,36.6314,33700.0
2010-02-10 11:45:00,43.76,43.83,43.74,43.82,8700.0,36.6398,36.6984,36.623,36.69,8700.0
2010-02-10 11:50:00,43.82,43.85,43.72,43.76,45600.0,36.69,36.7151,36.6063,36.6398,45600.0
2010-02-10 11:55:00,43.76,43.76,43.59,43.65,26700.0,36.6398,36.6398,36.4975,36.5477,26700.0
2010-02-10 12:00:00,43.65,43.7,43.57,43.68,12900.0,36.5477,36.5896,36.4807,36.5728,12900.0
2010-02-10 12:05:00,43.69,43.74,43.62,43.73,9800.0,36.5812,36.623,36.5226,36.6147,9800.0
2010-02-10 12:10:00,43.75,43.76,43.68,43.7,29000.0,36.6314,36.6398,36.5728,36.5896,29000.0
2010-02-10 12:15:00,43.7,43.7,43.62,43.65,5400.0,36.5896,36.5896,36.5226,36.5477,5400.0
2010-02-10 12:20:00,43.69,43.9,43.68,43.88,27800.0,36.5812,36.757,36.5728,36.7403,27800.0
2010-02-10 12:25:00,43.9,43.95,43.85,43.93,12200.0,36.757,36.7989,36.7151,36.7821,12200.0
2010-02-10 12:30:00,43.93,44.04,43.87,43.9,16200.0,36.7821,36.8742,36.7319,36.757,16200.0
2010-02-10 12:35:00,43.9,43.9,43.77,43.81,23300.0,36.757,36.757,36.6482,36.6817,23300.0
2010-02-10 12:40:00,43.81,43.88,43.79,43.8,27500.0,36.6817,36.7403,36.6649,36.6733,27500.0
2010-02-10 12:45:00,43.79,43.79,43.74,43.75,23500.0,36.6649,36.6649,36.623,36.6314,23500.0
2010-02-10 12:50:00,43.74,43.75,43.68,43.73,12800.0,36.623,36.6314,36.5728,36.6147,12800.0
2010-02-10 12:55:00,43.75,43.8,43.72,43.73,18900.0,36.6314,36.6733,36.6063,36.6147,18900.0
2010-02-10 13:00:00,43.75,43.8,43.74,43.75,15500.0,36.6314,36.6733,36.623,36.6314,15500.0
2010-02-10 13:05:00,43.77,43.82,43.74,43.81,25000.0,36.6482,36.69,36.623,36.6817,25000.0
2010-02-10 13:10:00,43.82,43.89,43.81,43.83,14000.0,36.69,36.7486,36.6817,36.6984,14000.0
2010-02-10 13:15:00,43.82,43.88,43.79,43.86,9500.0,36.69,36.7403,36.6649,36.7235,9500.0
2010-02-10 13:20:00,43.88,43.91,43.84,43.9,12700.0,36.7403,36.7654,36.7068,36.757,12700.0
2010-02-10 13:25:00,43.9,43.96,43.88,43.94,12700.0,36.757,36.8072,36.7403,36.7905,12700.0
2010-02-10 13:30:00,43.96,43.96,43.82,43.85,12000.0,36.8072,36.8072,36.69,36.7151,12000.0
2010-02-10 13:35:00,43.86,43.89,43.78,43.79,14900.0,36.7235,36.7486,36.6565,36.6649,14900.0
2010-02-10 13:40:00,43.81,43.82,43.69,43.73,25300.0,36.6817,36.69,36.5812,36.6147,25300.0
2010-02-10 13:45:00,43.73,43.75,43.67,43.74,8400.0,36.6147,36.6314,36.5644,36.623,8400.0
2010-02-10 13:50:00,43.74,43.78,43.72,43.76,5400.0,36.623,36.6565,36.6063,36.6398,5400.0
2010-02-10 13:55:00,43.76,43.77,43.7,43.74,16900.0,36.6398,36.6482,36.5896,36.623,16900.0
2010-02-10 14:00:00,43.76,43.81,43.74,43.8,27600.0,36.6398,36.6817,36.623,36.6733,27600.0
2010-02-10 14:05:00,43.78,43.82,43.76,43.79,9800.0,36.6565,36.69,36.6398,36.6649,9800.0
2010-02-10 14:10:00,43.81,43.85,43.77,43.77,22900.0,36.6817,36.7151,36.6482,36.6482,22900.0
2010-02-10 14:15:00,43.76,43.86,43.75,43.84,11300.0,36.6398,36.7235,36.6314,36.7068,11300.0
2010-02-10 14:20:00,43.84,43.84,43.71,43.74,10500.0,36.7068,36.7068,36.5979,36.623,10500.0
2010-02-10 14:25:00,43.75,43.86,43.72,43.73,56900.0,36.6314,36.7235,36.6063,36.6147,56900.0
2010-02-10 14:30:00,43.74,43.75,43.63,43.7,11500.0,36.623,36.6314,36.5309,36.5896,11500.0
2010-02-10 14:35:00,43.7,43.71,43.58,43.67,23200.0,36.5896,36.5979,36.4891,36.5644,23200.0
2010-02-10 14:40:00,43.67,43.79,43.65,43.78,25300.0,36.5644,36.6649,36.5477,36.6565,25300.0
2010-02-10 14:45:00,43.78,43.82,43.75,43.8,21400.0,36.6565,36.69,36.6314,36.6733,21400.0
2010-02-10 14:50:00,43.79,43.86,43.74,43.8,32200.0,36.6649,36.7235,36.623,36.6733,32200.0
2010-02-10 14:55:00,43.83,43.9,43.8,43.88,21200.0,36.6984,36.757,36.6733,36.7403,21200.0
2010-02-10 15:00:00,43.9,44.03,43.9,44.03,26700.0,36.757,36.8659,36.757,36.8659,26700.0
2010-02-10 15:05:00,44.02,44.02,43.91,43.98,51300.0,36.8575,36.8575,36.7654,36.824,51300.0
2010-02-10 15:10:00,43.97,44.03,43.97,43.99,20600.0,36.8156,36.8659,36.8156,36.8324,20600.0
2010-02-10 15:15:00,43.99,43.99,43.93,43.95,23800.0,36.8324,36.8324,36.7821,36.7989,23800.0
2010-02-10 15:20:00,43.95,44.0,43.92,43.96,22500.0,36.7989,36.8407,36.7738,36.8072,22500.0
2010-02-10 15:25:00,43.96,44.02,43.94,43.98,26400.0,36.8072,36.8575,36.7905,36.824,26400.0
2010-02-10 15:30:00,43.97,43.98,43.88,43.89,43000.0,36.8156,36.824,36.7403,36.7486,43000.0
2010-02-10 15:35:00,43.89,43.89,43.81,43.82,38200.0,36.7486,36.7486,36.6817,36.69,38200.0
2010-02-10 15:40:00,43.81,43.81,43.72,43.73,56400.0,36.6817,36.6817,36.6063,36.6147,56400.0
2010-02-10 15:45:00,43.73,43.86,43.73,43.84,31800.0,36.6147,36.7235,36.6147,36.7068,31800.0
2010-02-10 15:50:00,43.85,43.93,43.83,43.89,93900.0,36.7151,36.7821,36.6984,36.7486,93900.0
2010-02-10 15:55:00,43.89,43.89,43.77,43.78,119600.0,36.7486,36.7486,36.6482,36.6565,119600.0
2010-02-11 09:30:00,42.39,42.86,41.6,42.0,227800.0,35.4927,35.8862,34.8312,35.1662,227800.0
2010-02-11 09:35:00,41.98,42.57,41.97,42.23,328900.0,35.1494,35.6434,35.141,35.3587,328900.0
2010-02-11 09:40:00,42.23,42.24,41.93,41.99,172500.0,35.3587,35.3671,35.1076,35.1578,172500.0
2010-02-11 09:45:00,41.99,42.0,41.65,41.69,133700.0,35.1578,35.1662,34.8731,34.9066,133700.0
2010-02-11 09:50:00,41.65,41.69,41.3,41.69,165600.0,34.8731,34.9066,34.5801,34.9066,165600.0
2010-02-11 09:55:00,41.69,41.94,41.69,41.71,123400.0,34.9066,35.1159,34.9066,34.9233,123400.0
2010-02-11 10:00:00,41.73,41.79,41.57,41.73,156300.0,34.9401,34.9903,34.8061,34.9401,156300.0
2010-02-11 10:05:00,41.72,41.8,41.6,41.63,87800.0,34.9317,34.9987,34.8312,34.8564,87800.0
2010-02-11 10:10:00,41.63,41.7,41.37,41.37,96000.0,34.8564,34.915,34.6387,34.6387,96000.0
2010-02-11 10:15:00,41.39,41.49,41.31,41.42,130700.0,34.6554,34.7391,34.5884,34.6805,130700.0
2010-02-11 10:20:00,41.43,41.48,41.36,41.46,99200.0,34.6889,34.7308,34.6303,34.714,99200.0
2010-02-11 10:25:00,41.45,41.55,41.36,41.4,117000.0,34.7057,34.7894,34.6303,34.6638,117000.0
2010-02-11 10:30:00,41.41,41.41,41.14,41.32,83500.0,34.6722,34.6722,34.4461,34.5968,83500.0
2010-02-11 10:35:00,41.33,41.36,41.28,41.35,91900.0,34.6052,34.6303,34.5633,34.6219,91900.0
2010-02-11 10:40:00,41.35,41.47,41.3,41.42,67200.0,34.6219,34.7224,34.5801,34.6805,67200.0
2010-02-11 10:45:00,41.41,41.64,41.39,41.64,172000.0,34.6722,34.8647,34.6554,34.8647,172000.0
2010-02-11 10:50:00,41.65,41.75,41.58,41.74,73200.0,34.8731,34.9568,34.8145,34.9485,73200.0
2010-02-11 10:55:00,41.75,41.75,41.68,41.71,121000.0,34.9568,34.9568,34.8982,34.9233,121000.0
2010-02-11 11:00:00,41.71,41.75,41.65,41.68,98600.0,34.9233,34.9568,34.8731,34.8982,98600.0
2010-02-11 11:05:00,41.68,41.84,41.68,41.81,86000.0,34.8982,35.0322,34.8982,35.0071,86000.0
2010-02-11 11:10:00,41.82,41.85,41.76,41.85,164700.0,35.0155,35.0406,34.9652,35.0406,164700.0
2010-02-11 11:15:00,41.85,41.87,41.72,41.75,45100.0,35.0406,35.0573,34.9317,34.9568,45100.0
2010-02-11 11:20:00,41.76,42.08,41.76,41.95,81100.0,34.9652,35.2331,34.9652,35.1243,81100.0
2010-02-11 11:25:00,41.95,42.04,41.84,41.85,45900.0,35.1243,35.1997,35.0322,35.0406,45900.0
2010-02-11 11:30:00,41.87,41.91,41.81,41.83,26800.0,35.0573,35.0908,35.0071,35.0238,26800.0
2010-02-11 11:35:00,41.82,41.86,41.82,41.83,22400.0,35.0155,35.0489,35.0155,35.0238,22400.0
2010-02-11 11:40:00,41.82,42.0,41.75,41.99,50300.0,35.0155,35.1662,34.9568,35.1578,50300.0
2010-02-11 11:45:00,41.98,42.05,41.88,41.91,46300.0,35.1494,35.208,35.0657,35.0908,46300.0
2010-02-11 11:50:00,41.92,42.05,41.92,41.98,73800.0,35.0992,35.208,35.0992,35.1494,73800.0
2010-02-11 11:55:00,41.99,42.01,41.89,41.89,97600.0,35.1578,35.1745,35.0741,35.0741,97600.0
2010-02-11 12:00:00,41.89,41.92,41.89,41.91,18400.0,35.0741,35.0992,35.0741,35.0908,18400.0
2010-02-11 12:05:00,41.9,41.98,41.84,41.98,27800.0,35.0824,35.1494,35.0322,35.1494,27800.0
2010-02-11 12:10:00,41.99,42.0,41.92,42.0,31200.0,35.1578,35.1662,35.0992,35.1662,31200.0
2010-02-11 12:15:00,42.0,42.03,41.96,41.97,52200.0,35.1662,35.1913,35.1327,35.141,52200.0
2010-02-11 12:20:00,41.97,41.98,41.86,41.9,25800.0,35.141,35.1494,35.0489,35.0824,25800.0
2010-02-11 12:25:00,41.9,41.9,41.8,41.81,30800.0,35.0824,35.0824,34.9987,35.0071,30800.0
2010-02-11 12:30:00,41.81,41.83,41.76,41.82,34900.0,35.0071,35.0238,34.9652,35.0155,34900.0
2010-02-11 12:35:00,41.83,41.87,41.8,41.82,61500.0,35.0238,35.0573,34.9987,35.0155,61500.0
2010-02-11 12:40:00,41.82,41.83,41.7,41.7,32800.0,35.0155,35.0238,34.915,34.915,32800.0
2010-02-11 12:45:00,41.7,41.72,41.63,41.69,33500.0,34.915,34.9317,34.8564,34.9066,33500.0
2010-02-11 12:50:00,41.68,41.78,41.67,41.77,17500.0,34.8982,34.982,34.8899,34.9736,17500.0
2010-02-11 12:55:00,41.76,41.85,41.76,41.82,12800.0,34.9652,35.0406,34.9652,35.0155,12800.0
2010-02-11 13:00:00,41.8,41.83,41.77,41.78,57700.0,34.9987,35.0238,34.9736,34.982,57700.0
2010-02-11 13:05:00,41.79,41.82,41.75,41.82,11100.0,34.9903,35.0155,34.9568,35.0155,11100.0
2010-02-11 13:10:00,41.82,41.9,41.82,41.88,11700.0,35.0155,35.0824,35.0155,35.0657,11700.0
2010-02-11 13:15:00,41.88,41.89,41.79,41.85,44500.0,35.0657,35.0741,34.9903,35.0406,44500.0
2010-02-11 13:20:00,41.84,41.86,41.8,41.85,55000.0,35.0322,35.0489,34.9987,35.0406,55000.0
2010-02-11 13:25:00,41.85,41.86,41.75,41.78,142600.0,35.0406,35.0489,34.9568,34.982,142600.0
2010-02-11 13:30:00,41.77,41.81,41.74,41.8,52300.0,34.9736,35.0071,34.9485,34.9987,52300.0
2010-02-11 13:35:00,41.8,41.83,41.74,41.81,67600.0,34.9987,35.0238,34.9485,35.0071,67600.0
2010-02-11 13:40:00,41.81,41.86,41.81,41.84,26200.0,35.0071,35.0489,35.0071,35.0322,26200.0
2010-02-11 13:45:00,41.83,41.84,41.75,41.77,37900.0,35.0238,35.0322,34.9568,34.9736,37900.0
2010-02-11 13:50:00,41.76,41.77,41.67,41.77,39600.0,34.9652,34.9736,34.8899,34.9736,39600.0
2010-02-11 13:55:00,41.76,41.79,41.75,41.76,59300.0,34.9652,34.9903,34.9568,34.9652,59300.0
2010-02-11 14:00:00,41.75,41.82,41.75,41.81,61100.0,34.9568,35.0155,34.9568,35.0071,61100.0
2010-02-11 14:05:00,41.81,41.83,41.76,41.77,51600.0,35.0071,35.0238,34.9652,34.9736,51600.0
2010-02-11 14:10:00,41.75,41.78,41.72,41.77,97000.0,34.9568,34.982,34.9317,34.9736,97000.0
2010-02-11 14:15:00,41.76,41.78,41.69,41.69,51900.0,34.9652,34.982,34.9066,34.9066,51900.0
2010-02-11 14:20:00,41.69,41.78,41.67,41.74,60600.0,34.9066,34.982,34.8899,34.9485,60600.0
2010-02-11 14:25:00,41.74,41.78,41.74,41.76,36100.0,34.9485,34.982,34.9485,34.9652,36100.0
2010-02-11 14:30:00,41.77,41.78,41.68,41.7,38000.0,34.9736,34.982,34.8982,34.915,38000.0
2010-02-11 14:35:00,41.7,41.75,41.7,41.75,17000.0,34.915,34.9568,34.915,34.9568,17000.0
2010-02-11 14:40:00,41.75,41.77,41.72,41.77,28000.0,34.9568,34.9736,34.9317,34.9736,28000.0
2010-02-11 14:45:00,41.75,41.77,41.66,41.67,54100.0,34.9568,34.9736,34.8815,34.8899,54100.0
2010-02-11 14:50:00,41.67,41.73,41.61,41.63,125500.0,34.8899,34.9401,34.8396,34.8564,125500.0
2010-02-11 14:55:00,41.63,41.66,41.6,41.63,92500.0,34.8564,34.8815,34.8312,34.8564,92500.0
2010-02-11 15:00:00,41.64,41.65,41.58,41.59,149400.0,34.8647,34.8731,34.8145,34.8229,149400.0
2010-02-11 15:05:00,41.59,41.63,41.51,41.52,116700.0,34.8229,34.8564,34.7559,34.7643,116700.0
2010-02-11 15:10:00,41.52,41.66,41.51,41.58,40900.0,34.7643,34.8815,34.7559,34.8145,40900.0
2010-02-11 15:15:00,41.59,41.62,41.54,41.6,65700.0,34.8229,34.848,34.781,34.8312,65700.0
2010-02-11 15:20:00,41.59,41.63,41.56,41.59,59100.0,34.8229,34.8564,34.7978,34.8229,59100.0
2010-02-11 15:25:00,41.59,41.6,41.49,41.49,60000.0,34.8229,34.8312,34.7391,34.7391,60000.0
2010-02-11 15:30:00,41.49,41.5,41.43,41.44,123700.0,34.7391,34.7475,34.6889,34.6973,123700.0
2010-02-11 15:35:00,41.44,41.45,41.3,41.3,127900.0,34.6973,34.7057,34.5801,34.5801,127900.0
2010-02-11 15:40:00,41.31,41.36,41.3,41.36,109400.0,34.5884,34.6303,34.5801,34.6303,109400.0
2010-02-11 15:45:00,41.35,41.36,41.19,41.21,245800.0,34.6219,34.6303,34.488,34.5047,245800.0
2010-02-11 15:50:00,41.21,41.34,41.2,41.34,206400.0,34.5047,34.6136,34.4963,34.6136,206400.0
2010-02-11 15:55:00,41.35,41.38,41.33,41.35,220300.0,34.6219,34.647,34.6052,34.6219,220300.0
2010-02-12 09:30:00,41.15,41.27,40.91,40.96,90900.0,34.4545,34.5549,34.2535,34.2954,90900.0
2010-02-12 09:35:00,40.96,41.03,40.72,40.72,78500.0,34.2954,34.354,34.0944,34.0944,78500.0
2010-02-12 09:40:00,40.73,41.0,40.66,40.99,56700.0,34.1028,34.3289,34.0442,34.3205,56700.0
2010-02-12 09:45:00,40.99,41.0,40.9,40.97,39900.0,34.3205,34.3289,34.2451,34.3038,39900.0
2010-02-12 09:50:00,40.97,41.06,40.94,41.01,44300.0,34.3038,34.3791,34.2786,34.3372,44300.0
2010-02-12 09:55:00,41.0,41.11,41.0,41.04,71000.0,34.3289,34.421,34.3289,34.3624,71000.0
2010-02-12 10:00:00,41.04,41.07,40.98,41.06,132100.0,34.3624,34.3875,34.3121,34.3791,132100.0
2010-02-12 10:05:00,41.07,41.12,41.05,41.1,49100.0,34.3875,34.4293,34.3707,34.4126,49100.0
2010-02-12 10:10:00,41.1,41.15,41.05,41.1,54000.0,34.4126,34.4545,34.3707,34.4126,54000.0
2010-02-12 10:15:00,41.1,41.27,41.05,41.24,76900.0,34.4126,34.5549,34.3707,34.5298,76900.0
2010-02-12 10:20:00,41.23,41.32,41.16,41.3,94700.0,34.5214,34.5968,34.4628,34.5801,94700.0
2010-02-12 10:25:00,41.3,41.38,41.27,41.33,83000.0,34.5801,34.647,34.5549,34.6052,83000.0
2010-02-12 10:30:00,41.36,41.41,41.29,41.36,37600.0,34.6303,34.6722,34.5717,34.6303,37600.0
2010-02-12 10:35:00,41.38,41.39,41.21,41.26,62100.0,34.647,34.6554,34.5047,34.5466,62100.0
2010-02-12 10:40:00,41.26,41.32,41.21,41.31,37700.0,34.5466,34.5968,34.5047,34.5884,37700.0
2010-02-12 10:45:00,41.31,41.34,41.3,41.32,50600.0,34.5884,34.6136,34.5801,34.5968,50600.0
2010-02-12 10:50:00,41.31,41.37,41.26,41.28,19700.0,34.5884,34.6387,34.5466,34.5633,19700.0
2010-02-12 10:55:00,41.26,41.32,41.19,41.21,29900.0,34.5466,34.5968,34.488,34.5047,29900.0
2010-02-12 11:00:00,41.2,41.31,41.2,41.25,32700.0,34.4963,34.5884,34.4963,34.5382,32700.0
2010-02-12 11:05:00,41.26,41.29,41.25,41.25,25800.0,34.5466,34.5717,34.5382,34.5382,25800.0
2010-02-12 11:10:00,41.26,41.3,41.24,41.28,19400.0,34.5466,34.5801,34.5298,34.5633,19400.0
2010-02-12 11:15:00,41.29,41.35,41.29,41.35,25500.0,34.5717,34.6219,34.5717,34.6219,25500.0
2010-02-12 11:20:00,41.35,41.5,41.34,41.5,41400.0,34.6219,34.7475,34.6136,34.7475,41400.0
2010-02-12 11:25:00,41.5,41.53,41.42,41.43,21600.0,34.7475,34.7726,34.6805,34.6889,21600.0
2010-02-12 11:30:00,41.44,41.45,41.37,41.38,19500.0,34.6973,34.7057,34.6387,34.647,19500.0
2010-02-12 11:35:00,41.39,41.49,41.39,41.49,20100.0,34.6554,34.7391,34.6554,34.7391,20100.0
2010-02-12 11:40:00,41.48,41.58,41.48,41.55,29100.0,34.7308,34.8145,34.7308,34.7894,29100.0
2010-02-12 11:45:00,41.55,41.64,41.54,41.64,19700.0,34.7894,34.8647,34.781,34.8647,19700.0
2010-02-12 11:50:00,41.63,41.63,41.53,41.55,31100.0,34.8564,34.8564,34.7726,34.7894,31100.0
2010-02-12 11:55:00,41.54,41.55,41.47,41.48,22800.0,34.781,34.7894,34.7224,34.7308,22800.0
2010-02-12 12:00:00,41.5,41.54,41.46,41.51,30300.0,34.7475,34.781,34.714,34.7559,30300.0
2010-02-12 12:05:00,41.5,41.53,41.4,41.41,10900.0,34.7475,34.7726,34.6638,34.6722,10900.0
2010-02-12 12:10:00,41.42,41.5,41.42,41.47,12200.0,34.6805,34.7475,34.6805,34.7224,12200.0
2010-02-12 12:15:00,41.48,41.64,41.48,41.59,23400.0,34.7308,34.8647,34.7308,34.8229,23400.0
2010-02-12 12:20:00,41.58,41.62,41.57,41.57,17900.0,34.8145,34.848,34.8061,34.8061,17900.0
2010-02-12 12:25:00,41.57,41.58,41.49,41.5,19600.0,34.8061,34.8145,34.7391,34.7475,19600.0
2010-02-12 12:30:00,41.51,41.53,41.46,41.5,42000.0,34.7559,34.7726,34.714,34.7475,42000.0
2010-02-12 12:35:00,41.5,41.53,41.48,41.5,48100.0,34.7475,34.7726,34.7308,34.7475,48100.0
2010-02-12 12:40:00,41.52,41.52,41.42,41.42,21900.0,34.7643,34.7643,34.6805,34.6805,21900.0
2010-02-12 12:45:00,41.42,41.47,41.42,41.43,16600.0,34.6805,34.7224,34.6805,34.6889,16600.0
2010-02-12 12:50:00,41.43,41.46,41.4,41.45,83700.0,34.6889,34.714,34.6638,34.7057,83700.0
2010-02-12 12:55:00,41.45,41.52,41.44,41.49,24500.0,34.7057,34.7643,34.6973,34.7391,24500.0
2010-02-12 13:00:00,41.51,41.51,41.49,41.51,18600.0,34.7559,34.7559,34.7391,34.7559,18600.0
2010-02-12 13:05:00,41.5,41.54,41.5,41.54,21400.0,34.7475,34.781,34.7475,34.781,21400.0
2010-02-12 13:10:00,41.54,41.55,41.5,41.5,12000.0,34.781,34.7894,34.7475,34.7475,12000.0
2010-02-12 13:15:00,41.5,41.52,41.45,41.47,86200.0,34.7475,34.7643,34.7057,34.7224,86200.0
2010-02-12 13:20:00,41.45,41.49,41.36,41.41,24700.0,34.7057,34.7391,34.6303,34.6722,24700.0
2010-02-12 13:25:00,41.41,41.45,41.39,41.43,9200.0,34.6722,34.7057,34.6554,34.6889,9200.0
2010-02-12 13:30:00,41.42,41.46,41.37,41.45,31600.0,34.6805,34.714,34.6387,34.7057,31600.0
2010-02-12 13:35:00,41.45,41.45,41.41,41.41,8700.0,34.7057,34.7057,34.6722,34.6722,8700.0
2010-02-12 13:40:00,41.4,41.53,41.4,41.52,14100.0,34.6638,34.7726,34.6638,34.7643,14100.0
2010-02-12 13:45:00,41.51,41.52,41.43,41.44,8200.0,34.7559,34.7643,34.6889,34.6973,8200.0
2010-02-12 13:50:00,41.45,41.48,41.44,41.48,6700.0,34.7057,34.7308,34.6973,34.7308,6700.0
2010-02-12 13:55:00,41.48,41.5,41.46,41.5,18800.0,34.7308,34.7475,34.714,34.7475,18800.0
2010-02-12 14:00:00,41.51,41.53,41.49,41.52,19000.0,34.7559,34.7726,34.7391,34.7643,19000.0
2010-02-12 14:05:00,41.52,41.53,41.51,41.52,19300.0,34.7643,34.7726,34.7559,34.7643,19300.0
2010-02-12 14:10:00,41.52,41.64,41.52,41.6,27200.0,34.7643,34.8647,34.7643,34.8312,27200.0
2010-02-12 14:15:00,41.6,41.63,41.58,41.63,14000.0,34.8312,34.8564,34.8145,34.8564,14000.0
2010-02-12 14:20:00,41.63,41.68,41.62,41.64,28100.0,34.8564,34.8982,34.848,34.8647,28100.0
2010-02-12 14:25:00,41.62,41.66,41.56,41.64,18100.0,34.848,34.8815,34.7978,34.8647,18100.0
2010-02-12 14:30:00,41.64,41.7,41.63,41.68,54300.0,34.8647,34.915,34.8564,34.8982,54300.0
2010-02-12 14:35:00,41.69,41.69,41.61,41.65,37500.0,34.9066,34.9066,34.8396,34.8731,37500.0
2010-02-12 14:40:00,41.66,41.68,41.64,41.67,23800.0,34.8815,34.8982,34.8647,34.8899,23800.0
2010-02-12 14:45:00,41.68,41.72,41.66,41.69,27400.0,34.8982,34.9317,34.8815,34.9066,27400.0
2010-02-12 14:50:00,41.7,41.75,41.67,41.75,41700.0,34.915,34.9568,34.8899,34.9568,41700.0
2010-02-12 14:55:00,41.75,41.75,41.63,41.7,29000.0,34.9568,34.9568,34.8564,34.915,29000.0
2010-02-12 15:00:00,41.69,41.7,41.52,41.6,38500.0,34.9066,34.915,34.7643,34.8312,38500.0
2010-02-12 15:05:00,41.59,41.7,41.57,41.69,22800.0,34.8229,34.915,34.8061,34.9066,22800.0
2010-02-12 15:10:00,41.7,41.7,41.61,41.7,34000.0,34.915,34.915,34.8396,34.915,34000.0
2010-02-12 15:15:00,41.69,41.76,41.68,41.71,42200.0,34.9066,34.9652,34.8982,34.9233,42200.0
2010-02-12 15:20:00,41.68,41.73,41.66,41.71,23500.0,34.8982,34.9401,34.8815,34.9233,23500.0
2010-02-12 15:25:00,41.72,41.73,41.62,41.66,35300.0,34.9317,34.9401,34.848,34.8815,35300.0
2010-02-12 15:30:00,41.67,41.68,41.6,41.67,81000.0,34.8899,34.8982,34.8312,34.8899,81000.0
2010-02-12 15:35:00,41.68,41.74,41.64,41.72,54900.0,34.8982,34.9485,34.8647,34.9317,54900.0
2010-02-12 15:40:00,41.72,41.88,41.72,41.77,77300.0,34.9317,35.0657,34.9317,34.9736,77300.0
2010-02-12 15:45:00,41.76,41.82,41.75,41.76,62000.0,34.9652,35.0155,34.9568,34.9652,62000.0
2010-02-12 15:50:00,41.77,41.78,41.69,41.71,100200.0,34.9736,34.982,34.9066,34.9233,100200.0
2010-02-12 15:55:00,41.72,41.82,41.65,41.82,180800.0,34.9317,35.0155,34.8731,35.0155,180800.0
2010-02-16 09:30:00,42.11,42.21,42.11,42.16,41500.0,35.2583,35.342,35.2583,35.3001,41500.0
2010-02-16 09:35:00,42.16,42.17,41.97,42.0,20100.0,35.3001,35.3085,35.141,35.1662,20100.0
2010-02-16 09:40:00,42.01,42.02,41.83,41.87,41500.0,35.1745,35.1829,35.0238,35.0573,41500.0
2010-02-16 09:45:00,41.88,42.03,41.86,41.97,29500.0,35.0657,35.1913,35.0489,35.141,29500.0
2010-02-16 09:50:00,41.98,42.01,41.95,41.98,19100.0,35.1494,35.1745,35.1243,35.1494,19100.0
2010-02-16 09:55:00,42.0,42.02,41.92,41.99,30200.0,35.1662,35.1829,35.0992,35.1578,30200.0
2010-02-16 10:00:00,41.99,42.02,41.91,41.94,31300.0,35.1578,35.1829,35.0908,35.1159,31300.0
2010-02-16 10:05:00,41.95,41.98,41.88,41.88,13900.0,35.1243,35.1494,35.0657,35.0657,13900.0
2010-02-16 10:10:00,41.88,42.0,41.87,41.98,15600.0,35.0657,35.1662,35.0573,35.1494,15600.0
2010-02-16 10:15:00,41.99,42.04,41.99,42.02,52100.0,35.1578,35.1997,35.1578,35.1829,52100.0
2010-02-16 10:20:00,42.01,42.02,41.98,41.99,33100.0,35.1745,35.1829,35.1494,35.1578,33100.0
2010-02-16 10:25:00,41.99,41.99,41.92,41.98,12100.0,35.1578,35.1578,35.0992,35.1494,12100.0
2010-02-16 10:30:00,41.99,42.02,41.96,41.99,18700.0,35.1578,35.1829,35.1327,35.1578,18700.0
2010-02-16 10:35:00,41.99,42.02,41.99,42.01,15000.0,35.1578,35.1829,35.1578,35.1745,15000.0
2010-02-16 10:40:00,42.02,42.03,41.96,41.98,17000.0,35.1829,35.1913,35.1327,35.1494,17000.0
2010-02-16 10:45:00,41.98,41.98,41.91,41.92,14400.0,35.1494,35.1494,35.0908,35.0992,14400.0
2010-02-16 10:50:00,41.92,41.93,41.82,41.84,20600.0,35.0992,35.1076,35.0155,35.0322,20600.0
2010-02-16 10:55:00,41.86,41.87,41.79,41.79,19600.0,35.0489,35.0573,34.9903,34.9903,19600.0
2010-02-16 11:00:00,41.8,41.82,41.78,41.79,19000.0,34.9987,35.0155,34.982,34.9903,19000.0
2010-02-16 11:05:00,41.8,41.8,41.66,41.68,27200.0,34.9987,34.9987,34.8815,34.8982,27200.0
2010-02-16 11:10:00,41.68,41.74,41.68,41.73,12000.0,34.8982,34.9485,34.8982,34.9401,12000.0
2010-02-16 11:15:00,41.73,41.76,41.71,41.75,22100.0,34.9401,34.9652,34.9233,34.9568,22100.0
2010-02-16 11:20:00,41.75,41.8,41.74,41.75,30900.0,34.9568,34.9987,34.9485,34.9568,30900.0
2010-02-16 11:25:00,41.75,41.84,41.75,41.83,17200.0,34.9568,35.0322,34.9568,35.0238,17200.0
2010-02-16 11:30:00,41.85,41.85,41.79,41.79,20000.0,35.0406,35.0406,34.9903,34.9903,20000.0
2010-02-16 11:35:00,41.79,41.87,41.79,41.86,13200.0,34.9903,35.0573,34.9903,35.0489,13200.0
2010-02-16 11:40:00,41.86,41.97,41.84,41.96,48600.0,35.0489,35.141,35.0322,35.1327,48600.0
2010-02-16 11:45:00,41.95,41.95,41.91,41.91,17900.0,35.1243,35.1243,35.0908,35.0908,17900.0
2010-02-16 11:50:00,41.91,42.0,41.91,42.0,17600.0,35.0908,35.1662,35.0908,35.1662,17600.0
2010-02-16 11:55:00,41.99,42.01,41.98,42.0,16500.0,35.1578,35.1745,35.1494,35.1662,16500.0
2010-02-16 12:00:00,42.01,42.02,41.99,42.02,19600.0,35.1745,35.1829,35.1578,35.1829,19600.0
2010-02-16 12:05:00,42.02,42.03,42.0,42.0,27200.0,35.1829,35.1913,35.1662,35.1662,27200.0
2010-02-16 12:10:00,42.02,42.02,41.98,41.99,12700.0,35.1829,35.1829,35.1494,35.1578,12700.0
2010-02-16 12:15:00,42.0,42.0,41.96,41.98,13200.0,35.1662,35.1662,35.1327,35.1494,13200.0
2010-02-16 12:20:00,41.99,42.02,41.96,42.02,15100.0,35.1578,35.1829,35.1327,35.1829,15100.0
2010-02-16 12:25:00,42.01,42.02,41.97,41.99,8900.0,35.1745,35.1829,35.141,35.1578,8900.0
2010-02-16 12:30:00,41.99,42.02,41.98,42.02,13300.0,35.1578,35.1829,35.1494,35.1829,13300.0
2010-02-16 12:35:00,42.02,42.03,42.01,42.01,13500.0,35.1829,35.1913,35.1745,35.1745,13500.0
2010-02-16 12:40:00,42.02,42.02,41.98,41.98,20500.0,35.1829,35.1829,35.1494,35.1494,20500.0
2010-02-16 12:45:00,41.97,42.0,41.96,41.98,8500.0,35.141,35.1662,35.1327,35.1494,8500.0
2010-02-16 12:50:00,41.98,42.0,41.95,41.99,11700.0,35.1494,35.1662,35.1243,35.1578,11700.0
2010-02-16 12:55:00,41.99,42.01,41.97,41.99,10900.0,35.1578,35.1745,35.141,35.1578,10900.0
2010-02-16 13:00:00,42.0,42.0,41.95,41.95,15000.0,35.1662,35.1662,35.1243,35.1243,15000.0
2010-02-16 13:05:00,41.95,41.96,41.93,41.95,14600.0,35.1243,35.1327,35.1076,35.1243,14600.0
2010-02-16 13:10:00,41.96,41.98,41.95,41.96,10000.0,35.1327,35.1494,35.1243,35.1327,10000.0
2010-02-16 13:15:00,41.97,42.01,41.96,42.0,21100.0,35.141,35.1745,35.1327,35.1662,21100.0
2010-02-16 13:20:00,42.0,42.01,41.96,41.97,13500.0,35.1662,35.1745,35.1327,35.141,13500.0
2010-02-16 13:25:00,41.97,42.0,41.97,41.99,12300.0,35.141,35.1662,35.141,35.1578,12300.0
2010-02-16 13:30:00,42.0,42.0,41.96,41.97,18700.0,35.1662,35.1662,35.1327,35.141,18700.0
2010-02-16 13:35:00,41.97,42.02,41.95,42.02,32400.0,35.141,35.1829,35.1243,35.1829,32400.0
2010-02-16 13:40:00,42.02,42.02,42.01,42.01,17500.0,35.1829,35.1829,35.1745,35.1745,17500.0
2010-02-16 13:45:00,42.0,42.01,41.97,42.01,15400.0,35.1662,35.1745,35.141,35.1745,15400.0
2010-02-16 13:50:00,42.01,42.02,41.99,41.99,13400.0,35.1745,35.1829,35.1578,35.1578,13400.0
2010-02-16 13:55:00,41.99,42.01,41.98,42.01,16200.0,35.1578,35.1745,35.1494,35.1745,16200.0
2010-02-16 14:00:00,42.01,42.01,41.98,41.99,15300.0,35.1745,35.1745,35.1494,35.1578,15300.0
2010-02-16 14:05:00,41.99,41.99,41.94,41.98,18400.0,35.1578,35.1578,35.1159,35.1494,18400.0
2010-02-16 14:10:00,41.98,42.01,41.97,42.01,19000.0,35.1494,35.1745,35.141,35.1745,19000.0
2010-02-16 14:15:00,42.0,42.01,41.98,41.99,17500.0,35.1662,35.1745,35.1494,35.1578,17500.0
2010-02-16 14:20:00,42.0,42.02,41.99,42.02,12800.0,35.1662,35.1829,35.1578,35.1829,12800.0
2010-02-16 14:25:00,42.01,42.07,41.97,42.01,69400.0,35.1745,35.2248,35.141,35.1745,69400.0
2010-02-16 14:30:00,42.0,42.02,41.95,41.95,17500.0,35.1662,35.1829,35.1243,35.1243,17500.0
2010-02-16 14:35:00,41.96,41.99,41.96,41.99,11900.0,35.1327,35.1578,35.1327,35.1578,11900.0
2010-02-16 14:40:00,41.98,42.02,41.97,42.01,16000.0,35.1494,35.1829,35.141,35.1745,16000.0
2010-02-16 14:45:00,42.02,42.02,41.98,42.02,9900.0,35.1829,35.1829,35.1494,35.1829,9900.0
2010-02-16 14:50:00,42.01,42.09,42.01,42.07,26900.0,35.1745,35.2415,35.1745,35.2248,26900.0
2010-02-16 14:55:00,42.06,42.14,42.05,42.14,81300.0,35.2164,35.2834,35.208,35.2834,81300.0
2010-02-16 15:00:00,42.13,42.18,42.13,42.17,70700.0,35.275,35.3169,35.275,35.3085,70700.0
2010-02-16 15:05:00,42.17,42.21,42.17,42.2,29400.0,35.3085,35.342,35.3085,35.3336,29400.0
2010-02-16 15:10:00,42.2,42.21,42.14,42.14,37600.0,35.3336,35.342,35.2834,35.2834,37600.0
2010-02-16 15:15:00,42.14,42.18,42.13,42.18,18700.0,35.2834,35.3169,35.275,35.3169,18700.0
2010-02-16 15:20:00,42.17,42.18,42.13,42.13,19300.0,35.3085,35.3169,35.275,35.275,19300.0
2010-02-16 15:25:00,42.14,42.2,42.14,42.19,17400.0,35.2834,35.3336,35.2834,35.3252,17400.0
2010-02-16 15:30:00,42.18,42.25,42.18,42.22,46200.0,35.3169,35.3755,35.3169,35.3504,46200.0
2010-02-16 15:35:00,42.22,42.26,42.21,42.26,55500.0,35.3504,35.3839,35.342,35.3839,55500.0
2010-02-16 15:40:00,42.26,42.39,42.25,42.39,86400.0,35.3839,35.4927,35.3755,35.4927,86400.0
2010-02-16 15:45:00,42.38,42.4,42.33,42.37,56600.0,35.4843,35.5011,35.4425,35.476,56600.0
2010-02-16 15:50:00,42.36,42.37,42.32,42.33,60000.0,35.4676,35.476,35.4341,35.4425,60000.0
2010-02-16 15:55:00,42.33,42.38,42.32,42.38,111000.0,35.4425,35.4843,35.4341,35.4843,111000.0
2010-02-17 09:30:00,42.25,42.36,42.09,42.27,27600.0,35.3755,35.4676,35.2415,35.3922,27600.0
2010-02-17 09:35:00,42.29,42.41,42.27,42.35,23000.0,35.409,35.5095,35.3922,35.4592,23000.0
2010-02-17 09:40:00,42.34,42.34,42.25,42.27,27000.0,35.4508,35.4508,35.3755,35.3922,27000.0
2010-02-17 09:45:00,42.28,42.35,42.25,42.35,44900.0,35.4006,35.4592,35.3755,35.4592,44900.0
2010-02-17 09:50:00,42.35,42.48,42.34,42.43,36800.0,35.4592,35.5681,35.4508,35.5262,36800.0
2010-02-17 09:55:00,42.44,42.54,42.4,42.47,33500.0,35.5346,35.6183,35.5011,35.5597,33500.0
2010-02-17 10:00:00,42.47,42.52,42.38,42.39,28800.0,35.5597,35.6016,35.4843,35.4927,28800.0
2010-02-17 10:05:00,42.37,42.52,42.35,42.52,17500.0,35.476,35.6016,35.4592,35.6016,17500.0
2010-02-17 10:10:00,42.5,42.51,42.43,42.47,13900.0,35.5848,35.5932,35.5262,35.5597,13900.0
2010-02-17 10:15:00,42.47,42.52,42.41,42.51,21300.0,35.5597,35.6016,35.5095,35.5932,21300.0
2010-02-17 10:20:00,42.51,42.52,42.44,42.51,28100.0,35.5932,35.6016,35.5346,35.5932,28100.0
2010-02-17 10:25:00,42.51,42.51,42.47,42.48,41500.0,35.5932,35.5932,35.5597,35.5681,41500.0
2010-02-17 10:30:00,42.48,42.58,42.46,42.54,47400.0,35.5681,35.6518,35.5513,35.6183,47400.0
2010-02-17 10:35:00,42.54,42.54,42.41,42.5,37200.0,35.6183,35.6183,35.5095,35.5848,37200.0
2010-02-17 10:40:00,42.5,42.52,42.47,42.47,24800.0,35.5848,35.6016,35.5597,35.5597,24800.0
2010-02-17 10:45:00,42.47,42.47,42.31,42.38,43500.0,35.5597,35.5597,35.4257,35.4843,43500.0
2010-02-17 10:50:00,42.38,42.4,42.35,42.35,24200.0,35.4843,35.5011,35.4592,35.4592,24200.0
2010-02-17 10:55:00,42.36,42.37,42.3,42.34,23100.0,35.4676,35.476,35.4173,35.4508,23100.0
2010-02-17 11:00:00,42.33,42.34,42.25,42.26,48900.0,35.4425,35.4508,35.3755,35.3839,48900.0
2010-02-17 11:05:00,42.25,42.37,42.25,42.35,37300.0,35.3755,35.476,35.3755,35.4592,37300.0
2010-02-17 11:10:00,42.35,42.47,42.33,42.45,45300.0,35.4592,35.5597,35.4425,35.5429,45300.0
2010-02-17 11:15:00,42.45,42.49,42.39,42.44,79200.0,35.5429,35.5764,35.4927,35.5346,79200.0
2010-02-17 11:20:00,42.44,42.61,42.44,42.6,89000.0,35.5346,35.6769,35.5346,35.6685,89000.0
2010-02-17 11:25:00,42.61,42.62,42.48,42.55,98400.0,35.6769,35.6853,35.5681,35.6267,98400.0
2010-02-17 11:30:00,42.54,42.55,42.5,42.55,86500.0,35.6183,35.6267,35.5848,35.6267,86500.0
2010-02-17 11:35:00,42.55,42.58,42.53,42.54,26800.0,35.6267,35.6518,35.6099,35.6183,26800.0
2010-02-17 11:40:00,42.54,42.54,42.49,42.49,26000.0,35.6183,35.6183,35.5764,35.5764,26000.0
2010-02-17 11:45:00,42.5,42.52,42.46,42.49,31800.0,35.5848,35.6016,35.5513,35.5764,31800.0
2010-02-17 11:50:00,42.49,42.51,42.49,42.5,36000.0,35.5764,35.5932,35.5764,35.5848,36000.0
2010-02-17 11:55:00,42.5,42.52,42.47,42.5,24300.0,35.5848,35.6016,35.5597,35.5848,24300.0
2010-02-17 12:00:00,42.49,42.55,42.49,42.54,20400.0,35.5764,35.6267,35.5764,35.6183,20400.0
2010-02-17 12:05:00,42.54,42.54,42.5,42.51,11700.0,35.6183,35.6183,35.5848,35.5932,11700.0
2010-02-17 12:10:00,42.5,42.51,42.44,42.44,17200.0,35.5848,35.5932,35.5346,35.5346,17200.0
2010-02-17 12:15:00,42.44,42.55,42.44,42.53,22900.0,35.5346,35.6267,35.5346,35.6099,22900.0
2010-02-17 12:20:00,42.53,42.53,42.48,42.53,18300.0,35.6099,35.6099,35.5681,35.6099,18300.0
2010-02-17 12:25:00,42.52,42.53,42.47,42.47,7500.0,35.6016,35.6099,35.5597,35.5597,7500.0
2010-02-17 12:30:00,42.49,42.51,42.44,42.44,19500.0,35.5764,35.5932,35.5346,35.5346,19500.0
2010-02-17 12:35:00,42.44,42.48,42.41,42.43,22900.0,35.5346,35.5681,35.5095,35.5262,22900.0
2010-02-17 12:40:00,42.43,42.46,42.38,42.4,37800.0,35.5262,35.5513,35.4843,35.5011,37800.0
2010-02-17 12:45:00,42.39,42.4,42.34,42.37,23100.0,35.4927,35.5011,35.4508,35.476,23100.0
2010-02-17 12:50:00,42.38,42.4,42.37,42.37,10200.0,35.4843,35.5011,35.476,35.476,10200.0
2010-02-17 12:55:00,42.38,42.42,42.38,42.41,9600.0,35.4843,35.5178,35.4843,35.5095,9600.0
2010-02-17 13:00:00,42.41,42.41,42.39,42.4,14400.0,35.5095,35.5095,35.4927,35.5011,14400.0
2010-02-17 13:05:00,42.4,42.4,42.35,42.39,20000.0,35.5011,35.5011,35.4592,35.4927,20000.0
2010-02-17 13:10:00,42.4,42.4,42.31,42.31,20500.0,35.5011,35.5011,35.4257,35.4257,20500.0
2010-02-17 13:15:00,42.32,42.37,42.31,42.37,21300.0,35.4341,35.476,35.4257,35.476,21300.0
2010-02-17 13:20:00,42.36,42.37,42.31,42.32,17700.0,35.4676,35.476,35.4257,35.4341,17700.0
2010-02-17 13:25:00,42.3,42.35,42.3,42.31,20100.0,35.4173,35.4592,35.4173,35.4257,20100.0
2010-02-17 13:30:00,42.3,42.31,42.23,42.23,52100.0,35.4173,35.4257,35.3587,35.3587,52100.0
2010-02-17 13:35:00,42.23,42.29,42.2,42.29,17800.0,35.3587,35.409,35.3336,35.409,17800.0
2010-02-17 13:40:00,42.27,42.32,42.25,42.31,8500.0,35.3922,35.4341,35.3755,35.4257,8500.0
2010-02-17 13:45:00,42.32,42.35,42.19,42.19,47100.0,35.4341,35.4592,35.3252,35.3252,47100.0
2010-02-17 13:50:00,42.2,42.26,42.19,42.25,33000.0,35.3336,35.3839,35.3252,35.3755,33000.0
2010-02-17 13:55:00,42.24,42.28,42.21,42.22,28500.0,35.3671,35.4006,35.342,35.3504,28500.0
2010-02-17 14:00:00,42.22,42.34,42.15,42.31,85300.0,35.3504,35.4508,35.2918,35.4257,85300.0
2010-02-17 14:05:00,42.31,42.38,42.23,42.38,23200.0,35.4257,35.4843,35.3587,35.4843,23200.0
2010-02-17 14:10:00,42.36,42.36,42.31,42.32,15400.0,35.4676,35.4676,35.4257,35.4341,15400.0
2010-02-17 14:15:00,42.31,42.32,42.25,42.29,21400.0,35.4257,35.4341,35.3755,35.409,21400.0
2010-02-17 14:20:00,42.28,42.28,42.2,42.25,33900.0,35.4006,35.4006,35.3336,35.3755,33900.0
2010-02-17 14:25:00,42.24,42.3,42.23,42.28,25100.0,35.3671,35.4173,35.3587,35.4006,25100.0
2010-02-17 14:30:00,42.29,42.37,42.28,42.35,24300.0,35.409,35.476,35.4006,35.4592,24300.0
2010-02-17 14:35:00,42.35,42.35,42.27,42.27,28200.0,35.4592,35.4592,35.3922,35.3922,28200.0
2010-02-17 14:40:00,42.28,42.35,42.28,42.35,11200.0,35.4006,35.4592,35.4006,35.4592,11200.0
2010-02-17 14:45:00,42.35,42.37,42.31,42.31,12100.0,35.4592,35.476,35.4257,35.4257,12100.0
2010-02-17 14:50:00,42.3,42.31,42.27,42.31,15800.0,35.4173,35.4257,35.3922,35.4257,15800.0
2010-02-17 14:55:00,42.32,42.37,42.29,42.36,15000.0,35.4341,35.476,35.409,35.4676,15000.0
2010-02-17 15:00:00,42.35,42.36,42.3,42.34,21700.0,35.4592,35.4676,35.4173,35.4508,21700.0
2010-02-17 15:05:00,42.33,42.36,42.3,42.35,17600.0,35.4425,35.4676,35.4173,35.4592,17600.0
2010-02-17 15:10:00,42.35,42.42,42.34,42.42,25400.0,35.4592,35.5178,35.4508,35.5178,25400.0
2010-02-17 15:15:00,42.42,42.43,42.38,42.4,28400.0,35.5178,35.5262,35.4843,35.5011,28400.0
2010-02-17 15:20:00,42.39,42.39,42.34,42.37,21100.0,35.4927,35.4927,35.4508,35.476,21100.0
2010-02-17 15:25:00,42.37,42.4,42.37,42.38,15900.0,35.476,35.5011,35.476,35.4843,15900.0
2010-02-17 15:30:00,42.39,42.41,42.36,42.38,26100.0,35.4927,35.5095,35.4676,35.4843,26100.0
2010-02-17 15:35:00,42.38,42.4,42.35,42.37,48300.0,35.4843,35.5011,35.4592,35.476,48300.0
2010-02-17 15:40:00,42.36,42.38,42.31,42.35,56600.0,35.4676,35.4843,35.4257,35.4592,56600.0
2010-02-17 15:45:00,42.36,42.36,42.32,42.33,40800.0,35.4676,35.4676,35.4341,35.4425,40800.0
2010-02-17 15:50:00,42.33,42.34,42.3,42.32,64400.0,35.4425,35.4508,35.4173,35.4341,64400.0
2010-02-17 15:55:00,42.32,42.4,42.32,42.37,113100.0,35.4341,35.5011,35.4341,35.476,113100.0
2010-02-18 09:30:00,42.3,42.53,42.29,42.37,22100.0,35.4173,35.6099,35.409,35.476,22100.0
2010-02-18 09:35:00,42.45,42.69,42.45,42.64,23500.0,35.5429,35.7439,35.5429,35.702,23500.0
2010-02-18 09:40:00,42.64,42.72,42.51,42.52,12000.0,35.702,35.769,35.5932,35.6016,12000.0
2010-02-18 09:45:00,42.55,42.6,42.49,42.54,8900.0,35.6267,35.6685,35.5764,35.6183,8900.0
2010-02-18 09:50:00,42.56,42.74,42.55,42.68,17000.0,35.635,35.7858,35.6267,35.7355,17000.0
2010-02-18 09:55:00,42.69,42.74,42.63,42.65,8600.0,35.7439,35.7858,35.6937,35.7104,8600.0
2010-02-18 10:00:00,42.65,42.78,42.59,42.71,16100.0,35.7104,35.8192,35.6602,35.7606,16100.0
2010-02-18 10:05:00,42.69,42.71,42.62,42.65,12600.0,35.7439,35.7606,35.6853,35.7104,12600.0
2010-02-18 10:10:00,42.64,42.71,42.63,42.65,25800.0,35.702,35.7606,35.6937,35.7104,25800.0
2010-02-18 10:15:00,42.65,42.67,42.57,42.6,9500.0,35.7104,35.7271,35.6434,35.6685,9500.0
2010-02-18 10:20:00,42.6,42.61,42.49,42.49,20600.0,35.6685,35.6769,35.5764,35.5764,20600.0
2010-02-18 10:25:00,42.49,42.6,42.49,42.6,12000.0,35.5764,35.6685,35.5764,35.6685,12000.0
2010-02-18 10:30:00,42.59,42.59,42.5,42.54,15300.0,35.6602,35.6602,35.5848,35.6183,15300.0
2010-02-18 10:35:00,42.56,42.6,42.54,42.59,12300.0,35.635,35.6685,35.6183,35.6602,12300.0
2010-02-18 10:40:00,42.59,42.63,42.56,42.6,12100.0,35.6602,35.6937,35.635,35.6685,12100.0
2010-02-18 10:45:00,42.6,42.66,42.58,42.6,10100.0,35.6685,35.7188,35.6518,35.6685,10100.0
2010-02-18 10:50:00,42.61,42.63,42.56,42.62,14000.0,35.6769,35.6937,35.635,35.6853,14000.0
2010-02-18 10:55:00,42.63,42.72,42.62,42.62,18800.0,35.6937,35.769,35.6853,35.6853,18800.0
2010-02-18 11:00:00,42.61,42.67,42.6,42.64,15900.0,35.6769,35.7271,35.6685,35.702,15900.0
2010-02-18 11:05:00,42.65,42.67,42.61,42.63,15200.0,35.7104,35.7271,35.6769,35.6937,15200.0
2010-02-18 11:10:00,42.62,42.64,42.59,42.62,14300.0,35.6853,35.702,35.6602,35.6853,14300.0
2010-02-18 11:15:00,42.62,42.68,42.57,42.6,31200.0,35.6853,35.7355,35.6434,35.6685,31200.0
2010-02-18 11:20:00,42.6,42.66,42.6,42.62,17300.0,35.6685,35.7188,35.6685,35.6853,17300.0
2010-02-18 11:25:00,42.61,42.63,42.53,42.54,22900.0,35.6769,35.6937,35.6099,35.6183,22900.0
2010-02-18 11:30:00,42.53,42.6,42.53,42.6,8400.0,35.6099,35.6685,35.6099,35.6685,8400.0
2010-02-18 11:35:00,42.58,42.59,42.5,42.56,16600.0,35.6518,35.6602,35.5848,35.635,16600.0
2010-02-18 11:40:00,42.57,42.63,42.56,42.6,3700.0,35.6434,35.6937,35.635,35.6685,3700.0
2010-02-18 11:45:00,42.6,42.63,42.59,42.6,3300.0,35.6685,35.6937,35.6602,35.6685,3300.0
2010-02-18 11:50:00,42.59,42.6,42.57,42.59,3100.0,35.6602,35.6685,35.6434,35.6602,3100.0
2010-02-18 11:55:00,42.61,42.61,42.57,42.59,5200.0,35.6769,35.6769,35.6434,35.6602,5200.0
2010-02-18 12:00:00,42.59,42.68,42.58,42.67,6100.0,35.6602,35.7355,35.6518,35.7271,6100.0
2010-02-18 12:05:00,42.65,42.65,42.54,42.54,10000.0,35.7104,35.7104,35.6183,35.6183,10000.0
2010-02-18 12:10:00,42.53,42.54,42.42,42.42,29200.0,35.6099,35.6183,35.5178,35.5178,29200.0
2010-02-18 12:15:00,42.42,42.49,42.42,42.48,9700.0,35.5178,35.5764,35.5178,35.5681,9700.0
2010-02-18 12:20:00,42.48,42.48,42.43,42.45,11400.0,35.5681,35.5681,35.5262,35.5429,11400.0
2010-02-18 12:25:00,42.45,42.48,42.43,42.44,19100.0,35.5429,35.5681,35.5262,35.5346,19100.0
2010-02-18 12:30:00,42.44,42.44,42.41,42.42,13900.0,35.5346,35.5346,35.5095,35.5178,13900.0
2010-02-18 12:35:00,42.41,42.42,42.36,42.36,14500.0,35.5095,35.5178,35.4676,35.4676,14500.0
2010-02-18 12:40:00,42.36,42.48,42.36,42.48,104900.0,35.4676,35.5681,35.4676,35.5681,104900.0
2010-02-18 12:45:00,42.49,42.51,42.39,42.42,82000.0,35.5764,35.5932,35.4927,35.5178,82000.0
2010-02-18 12:50:00,42.42,42.43,42.38,42.41,9700.0,35.5178,35.5262,35.4843,35.5095,9700.0
2010-02-18 12:55:00,42.41,42.45,42.41,42.44,3600.0,35.5095,35.5429,35.5095,35.5346,3600.0
2010-02-18 13:00:00,42.43,42.51,42.42,42.51,5300.0,35.5262,35.5932,35.5178,35.5932,5300.0
2010-02-18 13:05:00,42.51,42.53,42.5,42.53,4000.0,35.5932,35.6099,35.5848,35.6099,4000.0
2010-02-18 13:10:00,42.53,42.55,42.51,42.55,4100.0,35.6099,35.6267,35.5932,35.6267,4100.0
2010-02-18 13:15:00,42.54,42.59,42.54,42.57,7300.0,35.6183,35.6602,35.6183,35.6434,7300.0
2010-02-18 13:20:00,42.56,42.61,42.56,42.58,5600.0,35.635,35.6769,35.635,35.6518,5600.0
2010-02-18 13:25:00,42.58,42.6,42.53,42.55,7300.0,35.6518,35.6685,35.6099,35.6267,7300.0
2010-02-18 13:30:00,42.55,42.59,42.54,42.58,5100.0,35.6267,35.6602,35.6183,35.6518,5100.0
2010-02-18 13:35:00,42.57,42.58,42.55,42.57,7500.0,35.6434,35.6518,35.6267,35.6434,7500.0
2010-02-18 13:40:00,42.58,42.62,42.57,42.62,6800.0,35.6518,35.6853,35.6434,35.6853,6800.0
2010-02-18 13:45:00,42.63,42.68,42.61,42.68,8400.0,35.6937,35.7355,35.6769,35.7355,8400.0
2010-02-18 13:50:00,42.68,42.71,42.62,42.71,20200.0,35.7355,35.7606,35.6853,35.7606,20200.0
2010-02-18 13:55:00,42.7,42.78,42.7,42.74,15700.0,35.7523,35.8192,35.7523,35.7858,15700.0
2010-02-18 14:00:00,42.74,42.74,42.69,42.7,8300.0,35.7858,35.7858,35.7439,35.7523,8300.0
2010-02-18 14:05:00,42.7,42.71,42.69,42.7,8200.0,35.7523,35.7606,35.7439,35.7523,8200.0
2010-02-18 14:10:00,42.7,42.7,42.66,42.66,3200.0,35.7523,35.7523,35.7188,35.7188,3200.0
2010-02-18 14:15:00,42.65,42.74,42.63,42.74,17600.0,35.7104,35.7858,35.6937,35.7858,17600.0
2010-02-18 14:20:00,42.73,42.73,42.66,42.67,12100.0,35.7774,35.7774,35.7188,35.7271,12100.0
2010-02-18 14:25:00,42.66,42.7,42.65,42.69,12100.0,35.7188,35.7523,35.7104,35.7439,12100.0
2010-02-18 14:30:00,42.68,42.71,42.68,42.69,5000.0,35.7355,35.7606,35.7355,35.7439,5000.0
2010-02-18 14:35:00,42.7,42.77,42.7,42.75,8300.0,35.7523,35.8109,35.7523,35.7941,8300.0
2010-02-18 14:40:00,42.73,42.74,42.71,42.72,7200.0,35.7774,35.7858,35.7606,35.769,7200.0
2010-02-18 14:45:00,42.72,42.76,42.71,42.73,5600.0,35.769,35.8025,35.7606,35.7774,5600.0
2010-02-18 14:50:00,42.73,42.73,42.69,42.7,10000.0,35.7774,35.7774,35.7439,35.7523,10000.0
2010-02-18 14:55:00,42.72,42.73,42.7,42.73,4700.0,35.769,35.7774,35.7523,35.7774,4700.0
2010-02-18 15:00:00,42.73,42.75,42.7,42.72,9100.0,35.7774,35.7941,35.7523,35.769,9100.0
2010-02-18 15:05:00,42.71,42.73,42.7,42.71,9000.0,35.7606,35.7774,35.7523,35.7606,9000.0
2010-02-18 15:10:00,42.71,42.73,42.69,42.69,12900.0,35.7606,35.7774,35.7439,35.7439,12900.0
2010-02-18 15:15:00,42.7,42.75,42.7,42.73,12900.0,35.7523,35.7941,35.7523,35.7774,12900.0
2010-02-18 15:20:00,42.73,42.76,42.72,42.74,9800.0,35.7774,35.8025,35.769,35.7858,9800.0
2010-02-18 15:25:00,42.73,42.76,42.7,42.74,16600.0,35.7774,35.8025,35.7523,35.7858,16600.0
2010-02-18 15:30:00,42.75,42.77,42.73,42.74,21500.0,35.7941,35.8109,35.7774,35.7858,21500.0
2010-02-18 15:35:00,42.74,42.75,42.7,42.7,21500.0,35.7858,35.7941,35.7523,35.7523,21500.0
2010-02-18 15:40:00,42.71,42.8,42.7,42.8,42300.0,35.7606,35.836,35.7523,35.836,42300.0
2010-02-18 15:45:00,42.79,42.84,42.78,42.79,35900.0,35.8276,35.8695,35.8192,35.8276,35900.0
2010-02-18 15:50:00,42.79,42.8,42.69,42.69,63100.0,35.8276,35.836,35.7439,35.7439,63100.0
2010-02-18 15:55:00,42.7,42.72,42.68,42.69,87000.0,35.7523,35.769,35.7355,35.7439,87000.0
2010-02-19 09:30:00,42.5,42.67,42.36,42.39,162700.0,35.5848,35.7271,35.4676,35.4927,162700.0
2010-02-19 09:35:00,42.39,42.71,42.39,42.7,11900.0,35.4927,35.7606,35.4927,35.7523,11900.0
2010-02-19 09:40:00,42.73,42.75,42.51,42.51,9200.0,35.7774,35.7941,35.5932,35.5932,9200.0
2010-02-19 09:45:00,42.55,42.58,42.47,42.48,8600.0,35.6267,35.6518,35.5597,35.5681,8600.0
2010-02-19 09:50:00,42.49,42.58,42.48,42.55,3400.0,35.5764,35.6518,35.5681,35.6267,3400.0
2010-02-19 09:55:00,42.51,42.55,42.34,42.36,8200.0,35.5932,35.6267,35.4508,35.4676,8200.0
2010-02-19 10:00:00,42.33,42.52,42.33,42.48,10100.0,35.4425,35.6016,35.4425,35.5681,10100.0
2010-02-19 10:05:00,42.49,42.54,42.39,42.43,15000.0,35.5764,35.6183,35.4927,35.5262,15000.0
2010-02-19 10:10:00,42.43,42.51,42.42,42.46,10300.0,35.5262,35.5932,35.5178,35.5513,10300.0
2010-02-19 10:15:00,42.47,42.52,42.46,42.47,14200.0,35.5597,35.6016,35.5513,35.5597,14200.0
2010-02-19 10:20:00,42.48,42.62,42.48,42.52,25300.0,35.5681,35.6853,35.5681,35.6016,25300.0
2010-02-19 10:25:00,42.52,42.59,42.48,42.56,32800.0,35.6016,35.6602,35.5681,35.635,32800.0
2010-02-19 10:30:00,42.57,42.57,42.43,42.47,17300.0,35.6434,35.6434,35.5262,35.5597,17300.0
2010-02-19 10:35:00,42.47,42.53,42.47,42.47,25300.0,35.5597,35.6099,35.5597,35.5597,25300.0
2010-02-19 10:40:00,42.48,42.53,42.47,42.49,8100.0,35.5681,35.6099,35.5597,35.5764,8100.0
2010-02-19 10:45:00,42.5,42.67,42.5,42.6,16100.0,35.5848,35.7271,35.5848,35.6685,16100.0
2010-02-19 10:50:00,42.6,42.63,42.57,42.61,5900.0,35.6685,35.6937,35.6434,35.6769,5900.0
2010-02-19 10:55:00,42.61,42.62,42.6,42.62,900.0,35.6769,35.6853,35.6685,35.6853,900.0
2010-02-19 11:00:00,42.61,42.62,42.53,42.55,9300.0,35.6769,35.6853,35.6099,35.6267,9300.0
2010-02-19 11:05:00,42.53,42.58,42.52,42.56,7500.0,35.6099,35.6518,35.6016,35.635,7500.0
2010-02-19 11:10:00,42.55,42.7,42.53,42.7,12800.0,35.6267,35.7523,35.6099,35.7523,12800.0
2010-02-19 11:15:00,42.7,42.73,42.65,42.66,11400.0,35.7523,35.7774,35.7104,35.7188,11400.0
2010-02-19 11:20:00,42.68,42.75,42.67,42.72,24300.0,35.7355,35.7941,35.7271,35.769,24300.0
2010-02-19 11:25:00,42.7,42.78,42.7,42.78,3600.0,35.7523,35.8192,35.7523,35.8192,3600.0
2010-02-19 11:30:00,42.77,42.77,42.69,42.69,18700.0,35.8109,35.8109,35.7439,35.7439,18700.0
2010-02-19 11:35:00,42.69,42.69,42.64,42.64,10400.0,35.7439,35.7439,35.702,35.702,10400.0
2010-02-19 11:40:00,42.64,42.64,42.58,42.59,11300.0,35.702,35.702,35.6518,35.6602,11300.0
2010-02-19 11:45:00,42.59,42.62,42.58,42.58,14500.0,35.6602,35.6853,35.6518,35.6518,14500.0
2010-02-19 11:50:00,42.59,42.71,42.59,42.67,12500.0,35.6602,35.7606,35.6602,35.7271,12500.0
2010-02-19 11:55:00,42.68,42.79,42.66,42.77,37200.0,35.7355,35.8276,35.7188,35.8109,37200.0
2010-02-19 12:00:00,42.76,42.8,42.73,42.77,30500.0,35.8025,35.836,35.7774,35.8109,30500.0
2010-02-19 12:05:00,42.78,42.82,42.75,42.76,18900.0,35.8192,35.8527,35.7941,35.8025,18900.0
2010-02-19 12:10:00,42.76,42.79,42.71,42.76,19900.0,35.8025,35.8276,35.7606,35.8025,19900.0
2010-02-19 12:15:00,42.75,42.79,42.72,42.79,10200.0,35.7941,35.8276,35.769,35.8276,10200.0
2010-02-19 12:20:00,42.8,42.8,42.7,42.74,25800.0,35.836,35.836,35.7523,35.7858,25800.0
2010-02-19 12:25:00,42.74,42.76,42.63,42.64,27600.0,35.7858,35.8025,35.6937,35.702,27600.0
2010-02-19 12:30:00,42.65,42.67,42.63,42.65,19300.0,35.7104,35.7271,35.6937,35.7104,19300.0
2010-02-19 12:35:00,42.65,42.67,42.63,42.66,5300.0,35.7104,35.7271,35.6937,35.7188,5300.0
2010-02-19 12:40:00,42.65,42.69,42.64,42.65,19100.0,35.7104,35.7439,35.702,35.7104,19100.0
2010-02-19 12:45:00,42.65,42.7,42.64,42.67,11000.0,35.7104,35.7523,35.702,35.7271,11000.0
2010-02-19 12:50:00,42.67,42.69,42.66,42.67,13200.0,35.7271,35.7439,35.7188,35.7271,13200.0
2010-02-19 12:55:00,42.68,42.7,42.65,42.7,23300.0,35.7355,35.7523,35.7104,35.7523,23300.0
2010-02-19 13:00:00,42.7,42.71,42.64,42.64,23500.0,35.7523,35.7606,35.702,35.702,23500.0
2010-02-19 13:05:00,42.64,42.67,42.55,42.56,39700.0,35.702,35.7271,35.6267,35.635,39700.0
2010-02-19 13:10:00,42.55,42.57,42.49,42.49,12400.0,35.6267,35.6434,35.5764,35.5764,12400.0
2010-02-19 13:15:00,42.49,42.51,42.47,42.47,14600.0,35.5764,35.5932,35.5597,35.5597,14600.0
2010-02-19 13:20:00,42.48,42.48,42.43,42.45,12700.0,35.5681,35.5681,35.5262,35.5429,12700.0
2010-02-19 13:25:00,42.44,42.48,42.44,42.48,7700.0,35.5346,35.5681,35.5346,35.5681,7700.0
2010-02-19 13:30:00,42.49,42.6,42.47,42.59,29500.0,35.5764,35.6685,35.5597,35.6602,29500.0
2010-02-19 13:35:00,42.6,42.64,42.59,42.62,9400.0,35.6685,35.702,35.6602,35.6853,9400.0
2010-02-19 13:40:00,42.62,42.65,42.6,42.64,4600.0,35.6853,35.7104,35.6685,35.702,4600.0
2010-02-19 13:45:00,42.66,42.72,42.66,42.66,15500.0,35.7188,35.769,35.7188,35.7188,15500.0
2010-02-19 13:50:00,42.65,42.65,42.57,42.64,7100.0,35.7104,35.7104,35.6434,35.702,7100.0
2010-02-19 13:55:00,42.62,42.65,42.61,42.63,6400.0,35.6853,35.7104,35.6769,35.6937,6400.0
2010-02-19 14:00:00,42.63,42.68,42.63,42.68,6900.0,35.6937,35.7355,35.6937,35.7355,6900.0
2010-02-19 14:05:00,42.68,42.69,42.63,42.64,10100.0,35.7355,35.7439,35.6937,35.702,10100.0
2010-02-19 14:10:00,42.65,42.7,42.64,42.68,7400.0,35.7104,35.7523,35.702,35.7355,7400.0
2010-02-19 14:15:00,42.66,42.76,42.66,42.72,17900.0,35.7188,35.8025,35.7188,35.769,17900.0
2010-02-19 14:20:00,42.72,42.74,42.72,42.73,13200.0,35.769,35.7858,35.769,35.7774,13200.0
2010-02-19 14:25:00,42.75,42.75,42.72,42.73,6500.0,35.7941,35.7941,35.769,35.7774,6500.0
2010-02-19 14:30:00,42.73,42.78,42.72,42.78,8700.0,35.7774,35.8192,35.769,35.8192,8700.0
2010-02-19 14:35:00,42.78,42.78,42.72,42.72,12300.0,35.8192,35.8192,35.769,35.769,12300.0
2010-02-19 14:40:00,42.72,42.73,42.69,42.71,7500.0,35.769,35.7774,35.7439,35.7606,7500.0
2010-02-19 14:45:00,42.71,42.72,42.69,42.7,5200.0,35.7606,35.769,35.7439,35.7523,5200.0
2010-02-19 14:50:00,42.72,42.72,42.68,42.68,6800.0,35.769,35.769,35.7355,35.7355,6800.0
2010-02-19 14:55:00,42.68,42.68,42.63,42.64,7700.0,35.7355,35.7355,35.6937,35.702,7700.0
2010-02-19 15:00:00,42.65,42.66,42.63,42.63,9200.0,35.7104,35.7188,35.6937,35.6937,9200.0
2010-02-19 15:05:00,42.64,42.66,42.6,42.62,12900.0,35.702,35.7188,35.6685,35.6853,12900.0
2010-02-19 15:10:00,42.63,42.63,42.49,42.49,14900.0,35.6937,35.6937,35.5764,35.5764,14900.0
2010-02-19 15:15:00,42.49,42.57,42.49,42.54,13300.0,35.5764,35.6434,35.5764,35.6183,13300.0
2010-02-19 15:20:00,42.55,42.6,42.55,42.6,10800.0,35.6267,35.6685,35.6267,35.6685,10800.0
2010-02-19 15:25:00,42.6,42.61,42.57,42.6,39700.0,35.6685,35.6769,35.6434,35.6685,39700.0
2010-02-19 15:30:00,42.6,42.64,42.59,42.61,23200.0,35.6685,35.702,35.6602,35.6769,23200.0
2010-02-19 15:35:00,42.62,42.66,42.59,42.63,24500.0,35.6853,35.7188,35.6602,35.6937,24500.0
2010-02-19 15:40:00,42.63,42.74,42.63,42.7,44000.0,35.6937,35.7858,35.6937,35.7523,44000.0
2010-02-19 15:45:00,42.69,42.74,42.63,42.63,84600.0,35.7439,35.7858,35.6937,35.6937,84600.0
2010-02-19 15:50:00,42.64,42.64,42.56,42.56,53400.0,35.702,35.702,35.635,35.635,53400.0
2010-02-19 15:55:00,42.55,42.57,42.52,42.52,224400.0,35.6267,35.6434,35.6016,35.6016,224400.0
2010-02-22 09:30:00,42.59,42.75,42.5,42.55,21200.0,35.6602,35.7941,35.5848,35.6267,21200.0
2010-02-22 09:35:00,42.56,42.58,42.33,42.44,16800.0,35.635,35.6518,35.4425,35.5346,16800.0
2010-02-22 09:40:00,42.42,42.45,42.36,42.44,12000.0,35.5178,35.5429,35.4676,35.5346,12000.0
2010-02-22 09:45:00,42.44,42.57,42.43,42.52,13500.0,35.5346,35.6434,35.5262,35.6016,13500.0
2010-02-22 09:50:00,42.52,42.52,42.4,42.4,15100.0,35.6016,35.6016,35.5011,35.5011,15100.0
2010-02-22 09:55:00,42.39,42.4,42.32,42.37,11500.0,35.4927,35.5011,35.4341,35.476,11500.0
2010-02-22 10:00:00,42.37,42.37,42.23,42.3,14900.0,35.476,35.476,35.3587,35.4173,14900.0
2010-02-22 10:05:00,42.29,42.37,42.23,42.23,23100.0,35.409,35.476,35.3587,35.3587,23100.0
2010-02-22 10:10:00,42.24,42.29,42.21,42.24,59200.0,35.3671,35.409,35.342,35.3671,59200.0
2010-02-22 10:15:00,42.23,42.31,42.22,42.26,52200.0,35.3587,35.4257,35.3504,35.3839,52200.0
2010-02-22 10:20:00,42.26,42.34,42.25,42.26,36900.0,35.3839,35.4508,35.3755,35.3839,36900.0
2010-02-22 10:25:00,42.26,42.26,42.14,42.14,46000.0,35.3839,35.3839,35.2834,35.2834,46000.0
2010-02-22 10:30:00,42.15,42.26,42.15,42.25,22200.0,35.2918,35.3839,35.2918,35.3755,22200.0
2010-02-22 10:35:00,42.25,42.25,42.23,42.25,12000.0,35.3755,35.3755,35.3587,35.3755,12000.0
2010-02-22 10:40:00,42.25,42.26,42.23,42.25,26500.0,35.3755,35.3839,35.3587,35.3755,26500.0
2010-02-22 10:45:00,42.26,42.27,42.23,42.25,20600.0,35.3839,35.3922,35.3587,35.3755,20600.0
2010-02-22 10:50:00,42.25,42.27,42.19,42.27,28400.0,35.3755,35.3922,35.3252,35.3922,28400.0
2010-02-22 10:55:00,42.27,42.3,42.2,42.22,53800.0,35.3922,35.4173,35.3336,35.3504,53800.0
2010-02-22 11:00:00,42.23,42.27,42.22,42.25,33400.0,35.3587,35.3922,35.3504,35.3755,33400.0
2010-02-22 11:05:00,42.25,42.28,42.24,42.25,34600.0,35.3755,35.4006,35.3671,35.3755,34600.0
2010-02-22 11:10:00,42.25,42.26,42.23,42.23,17800.0,35.3755,35.3839,35.3587,35.3587,17800.0
2010-02-22 11:15:00,42.24,42.3,42.19,42.3,17600.0,35.3671,35.4173,35.3252,35.4173,17600.0
2010-02-22 11:20:00,42.3,42.3,42.23,42.23,19200.0,35.4173,35.4173,35.3587,35.3587,19200.0
2010-02-22 11:25:00,42.24,42.24,42.17,42.21,12800.0,35.3671,35.3671,35.3085,35.342,12800.0
2010-02-22 11:30:00,42.21,42.27,42.21,42.25,19400.0,35.342,35.3922,35.342,35.3755,19400.0
2010-02-22 11:35:00,42.24,42.24,42.15,42.18,21000.0,35.3671,35.3671,35.2918,35.3169,21000.0
2010-02-22 11:40:00,42.2,42.23,42.2,42.22,7500.0,35.3336,35.3587,35.3336,35.3504,7500.0
2010-02-22 11:45:00,42.23,42.23,42.2,42.22,25600.0,35.3587,35.3587,35.3336,35.3504,25600.0
2010-02-22 11:50:00,42.22,42.22,42.17,42.17,13200.0,35.3504,35.3504,35.3085,35.3085,13200.0
2010-02-22 11:55:00,42.17,42.22,42.17,42.22,5300.0,35.3085,35.3504,35.3085,35.3504,5300.0
2010-02-22 12:00:00,42.22,42.22,42.19,42.21,12600.0,35.3504,35.3504,35.3252,35.342,12600.0
2010-02-22 12:05:00,42.22,42.22,42.21,42.22,12500.0,35.3504,35.3504,35.342,35.3504,12500.0
2010-02-22 12:10:00,42.22,42.22,42.17,42.21,22900.0,35.3504,35.3504,35.3085,35.342,22900.0
2010-02-22 12:15:00,42.21,42.21,42.17,42.17,6600.0,35.342,35.342,35.3085,35.3085,6600.0
2010-02-22 12:20:00,42.19,42.2,42.19,42.19,3100.0,35.3252,35.3336,35.3252,35.3252,3100.0
2010-02-22 12:25:00,42.19,42.21,42.19,42.2,6200.0,35.3252,35.342,35.3252,35.3336,6200.0
2010-02-22 12:30:00,42.2,42.34,42.2,42.29,35400.0,35.3336,35.4508,35.3336,35.409,35400.0
2010-02-22 12:35:00,42.29,42.29,42.27,42.28,17500.0,35.409,35.409,35.3922,35.4006,17500.0
2010-02-22 12:40:00,42.29,42.31,42.28,42.29,4600.0,35.409,35.4257,35.4006,35.409,4600.0
2010-02-22 12:45:00,42.3,42.32,42.29,42.3,8100.0,35.4173,35.4341,35.409,35.4173,8100.0
2010-02-22 12:50:00,42.3,42.31,42.28,42.29,5800.0,35.4173,35.4257,35.4006,35.409,5800.0
2010-02-22 12:55:00,42.29,42.29,42.25,42.29,10400.0,35.409,35.409,35.3755,35.409,10400.0
2010-02-22 13:00:00,42.28,42.31,42.26,42.31,16800.0,35.4006,35.4257,35.3839,35.4257,16800.0
2010-02-22 13:05:00,42.32,42.33,42.29,42.29,6200.0,35.4341,35.4425,35.409,35.409,6200.0
2010-02-22 13:10:00,42.3,42.3,42.24,42.25,18100.0,35.4173,35.4173,35.3671,35.3755,18100.0
2010-02-22 13:15:00,42.24,42.24,42.2,42.2,10300.0,35.3671,35.3671,35.3336,35.3336,10300.0
2010-02-22 13:20:00,42.2,42.2,42.18,42.19,22100.0,35.3336,35.3336,35.3169,35.3252,22100.0
2010-02-22 13:25:00,42.19,42.19,42.19,42.19,5800.0,35.3252,35.3252,35.3252,35.3252,5800.0
2010-02-22 13:30:00,42.19,42.19,42.18,42.19,7300.0,35.3252,35.3252,35.3169,35.3252,7300.0
2010-02-22 13:35:00,42.19,42.19,42.17,42.17,22200.0,35.3252,35.3252,35.3085,35.3085,22200.0
2010-02-22 13:40:00,42.17,42.17,42.09,42.09,29000.0,35.3085,35.3085,35.2415,35.2415,29000.0
2010-02-22 13:45:00,42.1,42.14,42.09,42.14,11800.0,35.2499,35.2834,35.2415,35.2834,11800.0
2010-02-22 13:50:00,42.14,42.14,42.07,42.07,15100.0,35.2834,35.2834,35.2248,35.2248,15100.0
2010-02-22 13:55:00,42.09,42.09,42.05,42.05,10500.0,35.2415,35.2415,35.208,35.208,10500.0
2010-02-22 14:00:00,42.06,42.09,42.05,42.09,12000.0,35.2164,35.2415,35.208,35.2415,12000.0
2010-02-22 14:05:00,42.09,42.15,42.09,42.15,9300.0,35.2415,35.2918,35.2415,35.2918,9300.0
2010-02-22 14:10:00,42.15,42.2,42.15,42.19,9400.0,35.2918,35.3336,35.2918,35.3252,9400.0
2010-02-22 14:15:00,42.2,42.2,42.18,42.19,17500.0,35.3336,35.3336,35.3169,35.3252,17500.0
2010-02-22 14:20:00,42.18,42.2,42.18,42.2,17600.0,35.3169,35.3336,35.3169,35.3336,17600.0
2010-02-22 14:25:00,42.2,42.21,42.19,42.19,10900.0,35.3336,35.342,35.3252,35.3252,10900.0
2010-02-22 14:30:00,42.19,42.2,42.18,42.2,13000.0,35.3252,35.3336,35.3169,35.3336,13000.0
2010-02-22 14:35:00,42.2,42.2,42.18,42.18,12100.0,35.3336,35.3336,35.3169,35.3169,12100.0
2010-02-22 14:40:00,42.18,42.19,42.17,42.18,50300.0,35.3169,35.3252,35.3085,35.3169,50300.0
2010-02-22 14:45:00,42.19,42.24,42.18,42.19,19600.0,35.3252,35.3671,35.3169,35.3252,19600.0
2010-02-22 14:50:00,42.18,42.23,42.18,42.21,17600.0,35.3169,35.3587,35.3169,35.342,17600.0
2010-02-22 14:55:00,42.21,42.22,42.19,42.19,23700.0,35.342,35.3504,35.3252,35.3252,23700.0
2010-02-22 15:00:00,42.19,42.2,42.17,42.19,21000.0,35.3252,35.3336,35.3085,35.3252,21000.0
2010-02-22 15:05:00,42.19,42.21,42.18,42.18,18500.0,35.3252,35.342,35.3169,35.3169,18500.0
2010-02-22 15:10:00,42.19,42.22,42.18,42.22,22700.0,35.3252,35.3504,35.3169,35.3504,22700.0
2010-02-22 15:15:00,42.21,42.25,42.21,42.24,31800.0,35.342,35.3755,35.342,35.3671,31800.0
2010-02-22 15:20:00,42.24,42.24,42.19,42.2,18800.0,35.3671,35.3671,35.3252,35.3336,18800.0
2010-02-22 15:25:00,42.2,42.21,42.18,42.18,17800.0,35.3336,35.342,35.3169,35.3169,17800.0
2010-02-22 15:30:00,42.19,42.19,42.14,42.16,26600.0,35.3252,35.3252,35.2834,35.3001,26600.0
2010-02-22 15:35:00,42.17,42.2,42.16,42.19,28300.0,35.3085,35.3336,35.3001,35.3252,28300.0
2010-02-22 15:40:00,42.18,42.19,42.08,42.1,57100.0,35.3169,35.3252,35.2331,35.2499,57100.0
2010-02-22 15:45:00,42.1,42.14,42.09,42.1,52300.0,35.2499,35.2834,35.2415,35.2499,52300.0
2010-02-22 15:50:00,42.1,42.14,42.1,42.11,97400.0,35.2499,35.2834,35.2499,35.2583,97400.0
2010-02-22 15:55:00,42.11,42.12,42.07,42.11,139400.0,35.2583,35.2666,35.2248,35.2583,139400.0
2010-02-23 09:30:00,42.01,42.01,41.84,41.99,30200.0,35.1745,35.1745,35.0322,35.1578,30200.0
2010-02-23 09:35:00,41.99,42.01,41.92,41.96,36800.0,35.1578,35.1745,35.0992,35.1327,36800.0
2010-02-23 09:40:00,41.96,42.09,41.96,42.01,20800.0,35.1327,35.2415,35.1327,35.1745,20800.0
2010-02-23 09:45:00,42.03,42.15,42.03,42.1,22800.0,35.1913,35.2918,35.1913,35.2499,22800.0
2010-02-23 09:50:00,42.1,42.12,41.91,41.97,15400.0,35.2499,35.2666,35.0908,35.141,15400.0
2010-02-23 09:55:00,41.97,41.97,41.81,41.83,20400.0,35.141,35.141,35.0071,35.0238,20400.0
2010-02-23 10:00:00,41.81,41.85,41.49,41.64,59400.0,35.0071,35.0406,34.7391,34.8647,59400.0
2010-02-23 10:05:00,41.67,41.79,41.61,41.79,50500.0,34.8899,34.9903,34.8396,34.9903,50500.0
2010-02-23 10:10:00,41.79,41.79,41.72,41.77,53300.0,34.9903,34.9903,34.9317,34.9736,53300.0
2010-02-23 10:15:00,41.76,41.83,41.76,41.8,54200.0,34.9652,35.0238,34.9652,34.9987,54200.0
2010-02-23 10:20:00,41.81,41.83,41.8,41.83,37800.0,35.0071,35.0238,34.9987,35.0238,37800.0
2010-02-23 10:25:00,41.83,41.86,41.8,41.85,20300.0,35.0238,35.0489,34.9987,35.0406,20300.0
2010-02-23 10:30:00,41.84,41.84,41.73,41.75,22900.0,35.0322,35.0322,34.9401,34.9568,22900.0
2010-02-23 10:35:00,41.74,41.81,41.74,41.78,70000.0,34.9485,35.0071,34.9485,34.982,70000.0
2010-02-23 10:40:00,41.81,41.87,41.76,41.83,19500.0,35.0071,35.0573,34.9652,35.0238,19500.0
2010-02-23 10:45:00,41.83,41.85,41.77,41.8,30100.0,35.0238,35.0406,34.9736,34.9987,30100.0
2010-02-23 10:50:00,41.8,41.83,41.78,41.8,20200.0,34.9987,35.0238,34.982,34.9987,20200.0
2010-02-23 10:55:00,41.79,41.87,41.77,41.85,24800.0,34.9903,35.0573,34.9736,35.0406,24800.0
2010-02-23 11:00:00,41.85,41.93,41.82,41.88,21200.0,35.0406,35.1076,35.0155,35.0657,21200.0
2010-02-23 11:05:00,41.87,41.87,41.76,41.8,16700.0,35.0573,35.0573,34.9652,34.9987,16700.0
2010-02-23 11:10:00,41.81,41.83,41.75,41.76,9200.0,35.0071,35.0238,34.9568,34.9652,9200.0
2010-02-23 11:15:00,41.76,41.82,41.7,41.8,22900.0,34.9652,35.0155,34.915,34.9987,22900.0
2010-02-23 11:20:00,41.79,41.87,41.79,41.81,18200.0,34.9903,35.0573,34.9903,35.0071,18200.0
2010-02-23 11:25:00,41.81,41.85,41.79,41.84,31700.0,35.0071,35.0406,34.9903,35.0322,31700.0
2010-02-23 11:30:00,41.84,41.91,41.83,41.88,20300.0,35.0322,35.0908,35.0238,35.0657,20300.0
2010-02-23 11:35:00,41.89,41.96,41.89,41.96,43800.0,35.0741,35.1327,35.0741,35.1327,43800.0
2010-02-23 11:40:00,41.95,41.98,41.95,41.97,21800.0,35.1243,35.1494,35.1243,35.141,21800.0
2010-02-23 11:45:00,41.97,41.99,41.91,41.92,17900.0,35.141,35.1578,35.0908,35.0992,17900.0
2010-02-23 11:50:00,41.92,41.93,41.8,41.85,18600.0,35.0992,35.1076,34.9987,35.0406,18600.0
2010-02-23 11:55:00,41.84,41.85,41.78,41.83,10600.0,35.0322,35.0406,34.982,35.0238,10600.0
2010-02-23 12:00:00,41.83,41.87,41.8,41.8,7400.0,35.0238,35.0573,34.9987,34.9987,7400.0
2010-02-23 12:05:00,41.81,41.85,41.8,41.83,26800.0,35.0071,35.0406,34.9987,35.0238,26800.0
2010-02-23 12:10:00,41.84,41.84,41.77,41.77,18100.0,35.0322,35.0322,34.9736,34.9736,18100.0
2010-02-23 12:15:00,41.77,41.77,41.73,41.74,9600.0,34.9736,34.9736,34.9401,34.9485,9600.0
2010-02-23 12:20:00,41.74,41.77,41.71,41.72,28600.0,34.9485,34.9736,34.9233,34.9317,28600.0
2010-02-23 12:25:00,41.73,41.74,41.67,41.68,13100.0,34.9401,34.9485,34.8899,34.8982,13100.0
2010-02-23 12:30:00,41.69,41.72,41.67,41.71,9000.0,34.9066,34.9317,34.8899,34.9233,9000.0
2010-02-23 12:35:00,41.71,41.74,41.69,41.72,25200.0,34.9233,34.9485,34.9066,34.9317,25200.0
2010-02-23 12:40:00,41.73,41.73,41.66,41.68,16600.0,34.9401,34.9401,34.8815,34.8982,16600.0
2010-02-23 12:45:00,41.67,41.74,41.66,41.74,24800.0,34.8899,34.9485,34.8815,34.9485,24800.0
2010-02-23 12:50:00,41.74,41.78,41.72,41.76,20700.0,34.9485,34.982,34.9317,34.9652,20700.0
2010-02-23 12:55:00,41.76,41.82,41.76,41.82,14500.0,34.9652,35.0155,34.9652,35.0155,14500.0
2010-02-23 13:00:00,41.82,41.85,41.79,41.79,17400.0,35.0155,35.0406,34.9903,34.9903,17400.0
2010-02-23 13:05:00,41.79,41.85,41.78,41.85,24400.0,34.9903,35.0406,34.982,35.0406,24400.0
2010-02-23 13:10:00,41.84,41.85,41.79,41.79,24300.0,35.0322,35.0406,34.9903,34.9903,24300.0
2010-02-23 13:15:00,41.79,41.84,41.79,41.81,35500.0,34.9903,35.0322,34.9903,35.0071,35500.0
2010-02-23 13:20:00,41.81,41.85,41.8,41.85,17500.0,35.0071,35.0406,34.9987,35.0406,17500.0
2010-02-23 13:25:00,41.85,41.85,41.8,41.8,39700.0,35.0406,35.0406,34.9987,34.9987,39700.0
2010-02-23 13:30:00,41.79,41.8,41.74,41.77,19600.0,34.9903,34.9987,34.9485,34.9736,19600.0
2010-02-23 13:35:00,41.76,41.78,41.72,41.72,15800.0,34.9652,34.982,34.9317,34.9317,15800.0
2010-02-23 13:40:00,41.73,41.75,41.63,41.69,19400.0,34.9401,34.9568,34.8564,34.9066,19400.0
2010-02-23 13:45:00,41.66,41.71,41.59,41.66,24200.0,34.8815,34.9233,34.8229,34.8815,24200.0
2010-02-23 13:50:00,41.66,41.73,41.66,41.73,7300.0,34.8815,34.9401,34.8815,34.9401,7300.0
2010-02-23 13:55:00,41.73,41.73,41.69,41.71,11200.0,34.9401,34.9401,34.9066,34.9233,11200.0
2010-02-23 14:00:00,41.7,41.7,41.61,41.68,9500.0,34.915,34.915,34.8396,34.8982,9500.0
2010-02-23 14:05:00,41.67,41.73,41.67,41.72,6300.0,34.8899,34.9401,34.8899,34.9317,6300.0
2010-02-23 14:10:00,41.72,41.78,41.72,41.75,10400.0,34.9317,34.982,34.9317,34.9568,10400.0
2010-02-23 14:15:00,41.75,41.76,41.69,41.69,6800.0,34.9568,34.9652,34.9066,34.9066,6800.0
2010-02-23 14:20:00,41.69,41.72,41.65,41.72,10100.0,34.9066,34.9317,34.8731,34.9317,10100.0
2010-02-23 14:25:00,41.73,41.74,41.7,41.71,15300.0,34.9401,34.9485,34.915,34.9233,15300.0
2010-02-23 14:30:00,41.7,41.74,41.67,41.72,14900.0,34.915,34.9485,34.8899,34.9317,14900.0
2010-02-23 14:35:00,41.73,41.78,41.64,41.77,62000.0,34.9401,34.982,34.8647,34.9736,62000.0
2010-02-23 14:40:00,41.76,41.82,41.75,41.78,26800.0,34.9652,35.0155,34.9568,34.982,26800.0
2010-02-23 14:45:00,41.78,41.82,41.76,41.8,23800.0,34.982,35.0155,34.9652,34.9987,23800.0
2010-02-23 14:50:00,41.8,41.86,41.79,41.84,32900.0,34.9987,35.0489,34.9903,35.0322,32900.0
2010-02-23 14:55:00,41.84,41.85,41.77,41.78,27900.0,35.0322,35.0406,34.9736,34.982,27900.0
2010-02-23 15:00:00,41.79,41.85,41.74,41.74,15600.0,34.9903,35.0406,34.9485,34.9485,15600.0
2010-02-23 15:05:00,41.75,41.79,41.74,41.76,20200.0,34.9568,34.9903,34.9485,34.9652,20200.0
2010-02-23 15:10:00,41.75,41.82,41.72,41.81,15200.0,34.9568,35.0155,34.9317,35.0071,15200.0
2010-02-23 15:15:00,41.82,41.85,41.8,41.81,24700.0,35.0155,35.0406,34.9987,35.0071,24700.0
2010-02-23 15:20:00,41.81,41.81,41.76,41.79,16600.0,35.0071,35.0071,34.9652,34.9903,16600.0
2010-02-23 15:25:00,41.8,41.82,41.78,41.79,11900.0,34.9987,35.0155,34.982,34.9903,11900.0
2010-02-23 15:30:00,41.79,41.8,41.72,41.73,24200.0,34.9903,34.9987,34.9317,34.9401,24200.0
2010-02-23 15:35:00,41.73,41.8,41.73,41.78,31200.0,34.9401,34.9987,34.9401,34.982,31200.0
2010-02-23 15:40:00,41.78,41.78,41.67,41.67,45400.0,34.982,34.982,34.8899,34.8899,45400.0
2010-02-23 15:45:00,41.67,41.68,41.63,41.66,55900.0,34.8899,34.8982,34.8564,34.8815,55900.0
2010-02-23 15:50:00,41.66,41.67,41.63,41.63,56800.0,34.8815,34.8899,34.8564,34.8564,56800.0
2010-02-23 15:55:00,41.64,41.64,41.57,41.59,118100.0,34.8647,34.8647,34.8061,34.8229,118100.0
2010-02-24 09:30:00,41.87,42.04,41.68,41.99,32400.0,35.0573,35.1997,34.8982,35.1578,32400.0
2010-02-24 09:35:00,42.02,42.02,41.71,41.83,17800.0,35.1829,35.1829,34.9233,35.0238,17800.0
2010-02-24 09:40:00,41.84,41.84,41.69,41.69,31300.0,35.0322,35.0322,34.9066,34.9066,31300.0
2010-02-24 09:45:00,41.69,41.85,41.69,41.85,14800.0,34.9066,35.0406,34.9066,35.0406,14800.0
2010-02-24 09:50:00,41.87,41.97,41.87,41.97,9200.0,35.0573,35.141,35.0573,35.141,9200.0
2010-02-24 09:55:00,41.97,42.05,41.92,41.94,17100.0,35.141,35.208,35.0992,35.1159,17100.0
2010-02-24 10:00:00,41.92,41.92,41.72,41.76,38400.0,35.0992,35.0992,34.9317,34.9652,38400.0
2010-02-24 10:05:00,41.76,41.76,41.58,41.58,33900.0,34.9652,34.9652,34.8145,34.8145,33900.0
2010-02-24 10:10:00,41.58,41.68,41.57,41.68,23200.0,34.8145,34.8982,34.8061,34.8982,23200.0
2010-02-24 10:15:00,41.67,41.73,41.63,41.7,34500.0,34.8899,34.9401,34.8564,34.915,34500.0
2010-02-24 10:20:00,41.7,41.72,41.65,41.69,19000.0,34.915,34.9317,34.8731,34.9066,19000.0
2010-02-24 10:25:00,41.7,41.76,41.67,41.67,11500.0,34.915,34.9652,34.8899,34.8899,11500.0
2010-02-24 10:30:00,41.67,41.78,41.64,41.74,41700.0,34.8899,34.982,34.8647,34.9485,41700.0
2010-02-24 10:35:00,41.75,41.78,41.7,41.78,71100.0,34.9568,34.982,34.915,34.982,71100.0
2010-02-24 10:40:00,41.78,41.89,41.76,41.83,44200.0,34.982,35.0741,34.9652,35.0238,44200.0
2010-02-24 10:45:00,41.84,42.07,41.84,42.05,27500.0,35.0322,35.2248,35.0322,35.208,27500.0
2010-02-24 10:50:00,42.03,42.03,41.92,41.94,15500.0,35.1913,35.1913,35.0992,35.1159,15500.0
2010-02-24 10:55:00,41.95,41.95,41.86,41.9,15400.0,35.1243,35.1243,35.0489,35.0824,15400.0
2010-02-24 11:00:00,41.9,41.95,41.84,41.95,15300.0,35.0824,35.1243,35.0322,35.1243,15300.0
2010-02-24 11:05:00,41.93,41.96,41.9,41.91,28100.0,35.1076,35.1327,35.0824,35.0908,28100.0
2010-02-24 11:10:00,41.91,41.94,41.89,41.9,19400.0,35.0908,35.1159,35.0741,35.0824,19400.0
2010-02-24 11:15:00,41.9,41.93,41.89,41.91,18900.0,35.0824,35.1076,35.0741,35.0908,18900.0
2010-02-24 11:20:00,41.9,41.9,41.82,41.84,18900.0,35.0824,35.0824,35.0155,35.0322,18900.0
2010-02-24 11:25:00,41.84,41.92,41.8,41.91,32100.0,35.0322,35.0992,34.9987,35.0908,32100.0
2010-02-24 11:30:00,41.91,41.99,41.89,41.98,15200.0,35.0908,35.1578,35.0741,35.1494,15200.0
2010-02-24 11:35:00,41.96,41.99,41.9,41.98,18400.0,35.1327,35.1578,35.0824,35.1494,18400.0
2010-02-24 11:40:00,41.97,42.04,41.9,41.93,25500.0,35.141,35.1997,35.0824,35.1076,25500.0
2010-02-24 11:45:00,41.94,41.99,41.93,41.96,16000.0,35.1159,35.1578,35.1076,35.1327,16000.0
2010-02-24 11:50:00,41.95,41.98,41.95,41.97,11600.0,35.1243,35.1494,35.1243,35.141,11600.0
2010-02-24 11:55:00,41.98,41.98,41.91,41.91,13500.0,35.1494,35.1494,35.0908,35.0908,13500.0
2010-02-24 12:00:00,41.91,41.92,41.89,41.89,13600.0,35.0908,35.0992,35.0741,35.0741,13600.0
2010-02-24 12:05:00,41.87,41.94,41.87,41.9,15600.0,35.0573,35.1159,35.0573,35.0824,15600.0
2010-02-24 12:10:00,41.89,41.97,41.89,41.97,15200.0,35.0741,35.141,35.0741,35.141,15200.0
2010-02-24 12:15:00,41.96,42.02,41.93,42.0,13800.0,35.1327,35.1829,35.1076,35.1662,13800.0
2010-02-24 12:20:00,42.02,42.05,42.0,42.0,22500.0,35.1829,35.208,35.1662,35.1662,22500.0
2010-02-24 12:25:00,42.01,42.05,41.96,41.97,11100.0,35.1745,35.208,35.1327,35.141,11100.0
2010-02-24 12:30:00,41.99,42.01,41.98,42.0,7000.0,35.1578,35.1745,35.1494,35.1662,7000.0
2010-02-24 12:35:00,42.01,42.02,41.98,41.99,12600.0,35.1745,35.1829,35.1494,35.1578,12600.0
2010-02-24 12:40:00,41.98,42.04,41.95,41.98,35800.0,35.1494,35.1997,35.1243,35.1494,35800.0
2010-02-24 12:45:00,41.97,42.0,41.94,42.0,16800.0,35.141,35.1662,35.1159,35.1662,16800.0
2010-02-24 12:50:00,42.0,42.01,41.98,42.0,12100.0,35.1662,35.1745,35.1494,35.1662,12100.0
2010-02-24 12:55:00,41.99,42.01,41.95,41.98,18400.0,35.1578,35.1745,35.1243,35.1494,18400.0
2010-02-24 13:00:00,41.97,42.03,41.94,42.02,16600.0,35.141,35.1913,35.1159,35.1829,16600.0
2010-02-24 13:05:00,42.02,42.03,41.99,41.99,6300.0,35.1829,35.1913,35.1578,35.1578,6300.0
2010-02-24 13:10:00,41.99,42.08,41.99,42.06,15600.0,35.1578,35.2331,35.1578,35.2164,15600.0
2010-02-24 13:15:00,42.05,42.09,42.03,42.05,17000.0,35.208,35.2415,35.1913,35.208,17000.0
2010-02-24 13:20:00,42.04,42.12,42.04,42.1,12100.0,35.1997,35.2666,35.1997,35.2499,12100.0
2010-02-24 13:25:00,42.1,42.11,42.03,42.04,22600.0,35.2499,35.2583,35.1913,35.1997,22600.0
2010-02-24 13:30:00,42.04,42.08,41.99,42.0,23600.0,35.1997,35.2331,35.1578,35.1662,23600.0
2010-02-24 13:35:00,42.01,42.03,41.99,42.01,15800.0,35.1745,35.1913,35.1578,35.1745,15800.0
2010-02-24 13:40:00,42.01,42.02,41.96,41.99,11100.0,35.1745,35.1829,35.1327,35.1578,11100.0
2010-02-24 13:45:00,41.99,42.03,41.98,42.01,8500.0,35.1578,35.1913,35.1494,35.1745,8500.0
2010-02-24 13:50:00,42.01,42.05,42.0,42.05,10000.0,35.1745,35.208,35.1662,35.208,10000.0
2010-02-24 13:55:00,42.05,42.05,42.0,42.02,7600.0,35.208,35.208,35.1662,35.1829,7600.0
2010-02-24 14:00:00,42.01,42.01,41.96,41.97,12300.0,35.1745,35.1745,35.1327,35.141,12300.0
2010-02-24 14:05:00,41.97,41.98,41.91,41.93,14700.0,35.141,35.1494,35.0908,35.1076,14700.0
2010-02-24 14:10:00,41.94,41.95,41.9,41.95,11500.0,35.1159,35.1243,35.0824,35.1243,11500.0
2010-02-24 14:15:00,41.94,41.94,41.88,41.94,12200.0,35.1159,35.1159,35.0657,35.1159,12200.0
2010-02-24 14:20:00,41.93,41.93,41.88,41.9,17900.0,35.1076,35.1076,35.0657,35.0824,17900.0
2010-02-24 14:25:00,41.9,41.94,41.87,41.89,37100.0,35.0824,35.1159,35.0573,35.0741,37100.0
2010-02-24 14:30:00,41.88,41.88,41.79,41.82,39800.0,35.0657,35.0657,34.9903,35.0155,39800.0
2010-02-24 14:35:00,41.82,41.89,41.78,41.86,32000.0,35.0155,35.0741,34.982,35.0489,32000.0
2010-02-24 14:40:00,41.84,41.86,41.8,41.85,13400.0,35.0322,35.0489,34.9987,35.0406,13400.0
2010-02-24 14:45:00,41.84,41.86,41.8,41.85,11800.0,35.0322,35.0489,34.9987,35.0406,11800.0
2010-02-24 14:50:00,41.86,41.86,41.79,41.83,13700.0,35.0489,35.0489,34.9903,35.0238,13700.0
2010-02-24 14:55:00,41.83,41.86,41.79,41.79,13700.0,35.0238,35.0489,34.9903,34.9903,13700.0
2010-02-24 15:00:00,41.79,41.83,41.77,41.83,19300.0,34.9903,35.0238,34.9736,35.0238,19300.0
2010-02-24 15:05:00,41.83,41.85,41.83,41.85,24200.0,35.0238,35.0406,35.0238,35.0406,24200.0
2010-02-24 15:10:00,41.85,41.94,41.85,41.89,38100.0,35.0406,35.1159,35.0406,35.0741,38100.0
2010-02-24 15:15:00,41.89,41.9,41.83,41.87,13500.0,35.0741,35.0824,35.0238,35.0573,13500.0
2010-02-24 15:20:00,41.88,41.91,41.86,41.88,14200.0,35.0657,35.0908,35.0489,35.0657,14200.0
2010-02-24 15:25:00,41.88,41.9,41.87,41.89,14500.0,35.0657,35.0824,35.0573,35.0741,14500.0
2010-02-24 15:30:00,41.89,41.92,41.87,41.92,35400.0,35.0741,35.0992,35.0573,35.0992,35400.0
2010-02-24 15:35:00,41.92,41.99,41.92,41.95,39100.0,35.0992,35.1578,35.0992,35.1243,39100.0
2010-02-24 15:40:00,41.95,42.01,41.94,41.96,21700.0,35.1243,35.1745,35.1159,35.1327,21700.0
2010-02-24 15:45:00,41.95,42.01,41.94,41.94,29500.0,35.1243,35.1745,35.1159,35.1159,29500.0
2010-02-24 15:50:00,41.95,42.0,41.94,41.99,56000.0,35.1243,35.1662,35.1159,35.1578,56000.0
2010-02-24 15:55:00,42.0,42.0,41.96,42.0,74000.0,35.1662,35.1662,35.1327,35.1662,74000.0
2010-02-25 09:30:00,41.46,41.47,41.02,41.35,49900.0,34.714,34.7224,34.3456,34.6219,49900.0
2010-02-25 09:35:00,41.33,41.51,41.3,41.49,50500.0,34.6052,34.7559,34.5801,34.7391,50500.0
2010-02-25 09:40:00,41.5,41.5,41.3,41.35,73600.0,34.7475,34.7475,34.5801,34.6219,73600.0
2010-02-25 09:45:00,41.36,41.48,41.25,41.47,36400.0,34.6303,34.7308,34.5382,34.7224,36400.0
2010-02-25 09:50:00,41.46,41.55,41.35,41.49,31400.0,34.714,34.7894,34.6219,34.7391,31400.0
2010-02-25 09:55:00,41.48,41.67,41.48,41.63,57100.0,34.7308,34.8899,34.7308,34.8564,57100.0
2010-02-25 10:00:00,41.62,41.74,41.52,41.74,109200.0,34.848,34.9485,34.7643,34.9485,109200.0
2010-02-25 10:05:00,41.72,41.81,41.57,41.64,85900.0,34.9317,35.0071,34.8061,34.8647,85900.0
2010-02-25 10:10:00,41.66,41.67,41.5,41.51,33200.0,34.8815,34.8899,34.7475,34.7559,33200.0
2010-02-25 10:15:00,41.5,41.6,41.48,41.55,39300.0,34.7475,34.8312,34.7308,34.7894,39300.0
2010-02-25 10:20:00,41.55,41.64,41.53,41.62,19400.0,34.7894,34.8647,34.7726,34.848,19400.0
2010-02-25 10:25:00,41.62,41.72,41.55,41.67,40400.0,34.848,34.9317,34.7894,34.8899,40400.0
2010-02-25 10:30:00,41.66,41.78,41.62,41.78,25100.0,34.8815,34.982,34.848,34.982,25100.0
2010-02-25 10:35:00,41.78,41.78,41.66,41.67,22500.0,34.982,34.982,34.8815,34.8899,22500.0
2010-02-25 10:40:00,41.66,41.67,41.55,41.55,28800.0,34.8815,34.8899,34.7894,34.7894,28800.0
2010-02-25 10:45:00,41.57,41.66,41.53,41.62,25600.0,34.8061,34.8815,34.7726,34.848,25600.0
2010-02-25 10:50:00,41.62,41.71,41.62,41.66,24600.0,34.848,34.9233,34.848,34.8815,24600.0
2010-02-25 10:55:00,41.67,41.67,41.59,41.6,21500.0,34.8899,34.8899,34.8229,34.8312,21500.0
2010-02-25 11:00:00,41.59,41.64,41.55,41.62,30100.0,34.8229,34.8647,34.7894,34.848,30100.0
2010-02-25 11:05:00,41.62,41.68,41.61,41.68,27100.0,34.848,34.8982,34.8396,34.8982,27100.0
2010-02-25 11:10:00,41.68,41.7,41.61,41.64,25900.0,34.8982,34.915,34.8396,34.8647,25900.0
2010-02-25 11:15:00,41.65,41.72,41.6,41.71,31600.0,34.8731,34.9317,34.8312,34.9233,31600.0
2010-02-25 11:20:00,41.71,41.72,41.64,41.68,31600.0,34.9233,34.9317,34.8647,34.8982,31600.0
2010-02-25 11:25:00,41.69,41.74,41.68,41.71,25200.0,34.9066,34.9485,34.8982,34.9233,25200.0
2010-02-25 11:30:00,41.71,41.72,41.56,41.61,33600.0,34.9233,34.9317,34.7978,34.8396,33600.0
2010-02-25 11:35:00,41.62,41.64,41.56,41.58,69800.0,34.848,34.8647,34.7978,34.8145,69800.0
2010-02-25 11:40:00,41.58,41.61,41.56,41.57,35000.0,34.8145,34.8396,34.7978,34.8061,35000.0
2010-02-25 11:45:00,41.57,41.58,41.5,41.52,43900.0,34.8061,34.8145,34.7475,34.7643,43900.0
2010-02-25 11:50:00,41.51,41.57,41.5,41.51,16800.0,34.7559,34.8061,34.7475,34.7559,16800.0
2010-02-25 11:55:00,41.49,41.57,41.48,41.55,24200.0,34.7391,34.8061,34.7308,34.7894,24200.0
2010-02-25 12:00:00,41.55,41.63,41.54,41.59,42900.0,34.7894,34.8564,34.781,34.8229,42900.0
2010-02-25 12:05:00,41.6,41.65,41.59,41.61,30900.0,34.8312,34.8731,34.8229,34.8396,30900.0
2010-02-25 12:10:00,41.61,41.63,41.58,41.62,21100.0,34.8396,34.8564,34.8145,34.848,21100.0
2010-02-25 12:15:00,41.6,41.62,41.55,41.56,18200.0,34.8312,34.848,34.7894,34.7978,18200.0
2010-02-25 12:20:00,41.56,41.64,41.56,41.64,19200.0,34.7978,34.8647,34.7978,34.8647,19200.0
2010-02-25 12:25:00,41.64,41.64,41.61,41.64,32700.0,34.8647,34.8647,34.8396,34.8647,32700.0
2010-02-25 12:30:00,41.65,41.66,41.6,41.62,27500.0,34.8731,34.8815,34.8312,34.848,27500.0
2010-02-25 12:35:00,41.61,41.65,41.61,41.64,23700.0,34.8396,34.8731,34.8396,34.8647,23700.0
2010-02-25 12:40:00,41.63,41.73,41.63,41.73,28500.0,34.8564,34.9401,34.8564,34.9401,28500.0
2010-02-25 12:45:00,41.74,41.74,41.7,41.73,22900.0,34.9485,34.9485,34.915,34.9401,22900.0
2010-02-25 12:50:00,41.74,41.8,41.74,41.77,24000.0,34.9485,34.9987,34.9485,34.9736,24000.0
2010-02-25 12:55:00,41.78,41.81,41.74,41.76,18800.0,34.982,35.0071,34.9485,34.9652,18800.0
2010-02-25 13:00:00,41.77,41.78,41.75,41.75,16500.0,34.9736,34.982,34.9568,34.9568,16500.0
2010-02-25 13:05:00,41.75,41.76,41.71,41.73,23900.0,34.9568,34.9652,34.9233,34.9401,23900.0
2010-02-25 13:10:00,41.73,41.78,41.73,41.78,16800.0,34.9401,34.982,34.9401,34.982,16800.0
2010-02-25 13:15:00,41.77,41.78,41.74,41.77,15500.0,34.9736,34.982,34.9485,34.9736,15500.0
2010-02-25 13:20:00,41.77,41.82,41.77,41.8,21500.0,34.9736,35.0155,34.9736,34.9987,21500.0
2010-02-25 13:25:00,41.8,41.83,41.78,41.8,29400.0,34.9987,35.0238,34.982,34.9987,29400.0
2010-02-25 13:30:00,41.8,41.83,41.8,41.82,20800.0,34.9987,35.0238,34.9987,35.0155,20800.0
2010-02-25 13:35:00,41.81,41.82,41.77,41.77,18800.0,35.0071,35.0155,34.9736,34.9736,18800.0
2010-02-25 13:40:00,41.78,41.79,41.73,41.77,29300.0,34.982,34.9903,34.9401,34.9736,29300.0
2010-02-25 13:45:00,41.77,41.89,41.76,41.85,31200.0,34.9736,35.0741,34.9652,35.0406,31200.0
2010-02-25 13:50:00,41.85,41.93,41.85,41.91,26500.0,35.0406,35.1076,35.0406,35.0908,26500.0
2010-02-25 13:55:00,41.92,41.97,41.92,41.96,41800.0,35.0992,35.141,35.0992,35.1327,41800.0
2010-02-25 14:00:00,41.98,42.03,41.94,41.99,68700.0,35.1494,35.1913,35.1159,35.1578,68700.0
2010-02-25 14:05:00,42.0,42.07,41.93,41.93,33700.0,35.1662,35.2248,35.1076,35.1076,33700.0
2010-02-25 14:10:00,41.93,41.96,41.9,41.9,20600.0,35.1076,35.1327,35.0824,35.0824,20600.0
2010-02-25 14:15:00,41.91,41.93,41.85,41.9,25300.0,35.0908,35.1076,35.0406,35.0824,25300.0
2010-02-25 14:20:00,41.9,42.01,41.9,41.96,32100.0,35.0824,35.1745,35.0824,35.1327,32100.0
2010-02-25 14:25:00,41.96,42.0,41.92,41.93,43300.0,35.1327,35.1662,35.0992,35.1076,43300.0
2010-02-25 14:30:00,41.92,41.97,41.91,41.96,26600.0,35.0992,35.141,35.0908,35.1327,26600.0
2010-02-25 14:35:00,41.96,41.98,41.93,41.96,37000.0,35.1327,35.1494,35.1076,35.1327,37000.0
2010-02-25 14:40:00,41.96,42.02,41.95,42.0,37100.0,35.1327,35.1829,35.1243,35.1662,37100.0
2010-02-25 14:45:00,42.0,42.04,41.92,41.92,20300.0,35.1662,35.1997,35.0992,35.0992,20300.0
2010-02-25 14:50:00,41.92,41.99,41.92,41.99,24000.0,35.0992,35.1578,35.0992,35.1578,24000.0
2010-02-25 14:55:00,41.99,42.01,41.97,41.99,30500.0,35.1578,35.1745,35.141,35.1578,30500.0
2010-02-25 15:00:00,41.99,42.01,41.95,41.99,30000.0,35.1578,35.1745,35.1243,35.1578,30000.0
2010-02-25 15:05:00,41.98,42.12,41.98,42.09,45300.0,35.1494,35.2666,35.1494,35.2415,45300.0
2010-02-25 15:10:00,42.1,42.12,42.0,42.02,29000.0,35.2499,35.2666,35.1662,35.1829,29000.0
2010-02-25 15:15:00,42.02,42.04,41.97,41.97,40600.0,35.1829,35.1997,35.141,35.141,40600.0
2010-02-25 15:20:00,41.97,42.02,41.95,41.96,42700.0,35.141,35.1829,35.1243,35.1327,42700.0
2010-02-25 15:25:00,41.97,42.02,41.96,42.02,38800.0,35.141,35.1829,35.1327,35.1829,38800.0
2010-02-25 15:30:00,42.02,42.06,41.96,42.05,46200.0,35.1829,35.2164,35.1327,35.208,46200.0
2010-02-25 15:35:00,42.05,42.06,41.99,42.03,51200.0,35.208,35.2164,35.1578,35.1913,51200.0
2010-02-25 15:40:00,42.03,42.14,42.02,42.06,78900.0,35.1913,35.2834,35.1829,35.2164,78900.0
2010-02-25 15:45:00,42.07,42.15,42.07,42.14,135100.0,35.2248,35.2918,35.2248,35.2834,135100.0
2010-02-25 15:50:00,42.14,42.16,42.12,42.16,175900.0,35.2834,35.3001,35.2666,35.3001,175900.0
2010-02-25 15:55:00,42.16,42.16,42.13,42.16,181700.0,35.3001,35.3001,35.275,35.3001,181700.0
2010-02-26 09:30:00,41.98,42.36,41.98,42.16,31500.0,35.1494,35.4676,35.1494,35.3001,31500.0
2010-02-26 09:35:00,42.17,42.22,42.11,42.11,33400.0,35.3085,35.3504,35.2583,35.2583,33400.0
2010-02-26 09:40:00,42.12,42.43,42.06,42.41,39900.0,35.2666,35.5262,35.2164,35.5095,39900.0
2010-02-26 09:45:00,42.44,42.51,42.4,42.46,30300.0,35.5346,35.5932,35.5011,35.5513,30300.0
2010-02-26 09:50:00,42.44,42.44,42.35,42.36,37300.0,35.5346,35.5346,35.4592,35.4676,37300.0
2010-02-26 09:55:00,42.36,42.49,42.3,42.35,20100.0,35.4676,35.5764,35.4173,35.4592,20100.0
2010-02-26 10:00:00,42.35,42.38,42.08,42.14,29800.0,35.4592,35.4843,35.2331,35.2834,29800.0
2010-02-26 10:05:00,42.11,42.16,42.03,42.15,16900.0,35.2583,35.3001,35.1913,35.2918,16900.0
2010-02-26 10:10:00,42.13,42.19,42.1,42.12,18200.0,35.275,35.3252,35.2499,35.2666,18200.0
2010-02-26 10:15:00,42.13,42.23,42.13,42.23,13100.0,35.275,35.3587,35.275,35.3587,13100.0
2010-02-26 10:20:00,42.21,42.24,42.16,42.17,9000.0,35.342,35.3671,35.3001,35.3085,9000.0
2010-02-26 10:25:00,42.16,42.19,42.08,42.14,8700.0,35.3001,35.3252,35.2331,35.2834,8700.0
2010-02-26 10:30:00,42.13,42.27,42.13,42.15,18800.0,35.275,35.3922,35.275,35.2918,18800.0
2010-02-26 10:35:00,42.16,42.36,42.14,42.36,19500.0,35.3001,35.4676,35.2834,35.4676,19500.0
2010-02-26 10:40:00,42.36,42.4,42.32,42.4,20300.0,35.4676,35.5011,35.4341,35.5011,20300.0
2010-02-26 10:45:00,42.4,42.41,42.39,42.41,21800.0,35.5011,35.5095,35.4927,35.5095,21800.0
2010-02-26 10:50:00,42.4,42.44,42.37,42.39,25700.0,35.5011,35.5346,35.476,35.4927,25700.0
2010-02-26 10:55:00,42.38,42.46,42.35,42.41,27600.0,35.4843,35.5513,35.4592,35.5095,27600.0
2010-02-26 11:00:00,42.4,42.46,42.39,42.45,18100.0,35.5011,35.5513,35.4927,35.5429,18100.0
2010-02-26 11:05:00,42.44,42.47,42.44,42.44,11400.0,35.5346,35.5597,35.5346,35.5346,11400.0
2010-02-26 11:10:00,42.43,42.5,42.43,42.46,16600.0,35.5262,35.5848,35.5262,35.5513,16600.0
2010-02-26 11:15:00,42.45,42.49,42.42,42.42,17700.0,35.5429,35.5764,35.5178,35.5178,17700.0
2010-02-26 11:20:00,42.42,42.43,42.4,42.4,19700.0,35.5178,35.5262,35.5011,35.5011,19700.0
2010-02-26 11:25:00,42.41,42.45,42.34,42.34,15800.0,35.5095,35.5429,35.4508,35.4508,15800.0
2010-02-26 11:30:00,42.34,42.43,42.31,42.42,17300.0,35.4508,35.5262,35.4257,35.5178,17300.0
2010-02-26 11:35:00,42.41,42.48,42.41,42.44,22600.0,35.5095,35.5681,35.5095,35.5346,22600.0
2010-02-26 11:40:00,42.45,42.47,42.42,42.44,17700.0,35.5429,35.5597,35.5178,35.5346,17700.0
2010-02-26 11:45:00,42.43,42.47,42.38,42.39,18500.0,35.5262,35.5597,35.4843,35.4927,18500.0
2010-02-26 11:50:00,42.39,42.41,42.36,42.37,13100.0,35.4927,35.5095,35.4676,35.476,13100.0
2010-02-26 11:55:00,42.38,42.41,42.38,42.4,8700.0,35.4843,35.5095,35.4843,35.5011,8700.0
2010-02-26 12:00:00,42.41,42.41,42.34,42.36,28900.0,35.5095,35.5095,35.4508,35.4676,28900.0
2010-02-26 12:05:00,42.37,42.4,42.31,42.31,17100.0,35.476,35.5011,35.4257,35.4257,17100.0
2010-02-26 12:10:00,42.31,42.31,42.23,42.25,14200.0,35.4257,35.4257,35.3587,35.3755,14200.0
2010-02-26 12:15:00,42.25,42.26,42.16,42.17,24000.0,35.3755,35.3839,35.3001,35.3085,24000.0
2010-02-26 12:20:00,42.18,42.21,42.15,42.19,16200.0,35.3169,35.342,35.2918,35.3252,16200.0
2010-02-26 12:25:00,42.19,42.23,42.18,42.22,7500.0,35.3252,35.3587,35.3169,35.3504,7500.0
2010-02-26 12:30:00,42.23,42.23,42.19,42.2,7500.0,35.3587,35.3587,35.3252,35.3336,7500.0
2010-02-26 12:35:00,42.2,42.25,42.15,42.24,16700.0,35.3336,35.3755,35.2918,35.3671,16700.0
2010-02-26 12:40:00,42.24,42.27,42.22,42.25,14800.0,35.3671,35.3922,35.3504,35.3755,14800.0
2010-02-26 12:45:00,42.25,42.28,42.22,42.23,13700.0,35.3755,35.4006,35.3504,35.3587,13700.0
2010-02-26 12:50:00,42.22,42.26,42.2,42.2,26000.0,35.3504,35.3839,35.3336,35.3336,26000.0
2010-02-26 12:55:00,42.2,42.27,42.2,42.26,11400.0,35.3336,35.3922,35.3336,35.3839,11400.0
2010-02-26 13:00:00,42.28,42.29,42.23,42.26,11000.0,35.4006,35.409,35.3587,35.3839,11000.0
2010-02-26 13:05:00,42.27,42.28,42.25,42.25,10000.0,35.3922,35.4006,35.3755,35.3755,10000.0
2010-02-26 13:10:00,42.25,42.29,42.25,42.26,8600.0,35.3755,35.409,35.3755,35.3839,8600.0
2010-02-26 13:15:00,42.27,42.27,42.25,42.26,6600.0,35.3922,35.3922,35.3755,35.3839,6600.0
2010-02-26 13:20:00,42.26,42.29,42.25,42.27,11700.0,35.3839,35.409,35.3755,35.3922,11700.0
2010-02-26 13:25:00,42.28,42.32,42.26,42.32,23000.0,35.4006,35.4341,35.3839,35.4341,23000.0
2010-02-26 13:30:00,42.33,42.34,42.28,42.31,27900.0,35.4425,35.4508,35.4006,35.4257,27900.0
2010-02-26 13:35:00,42.3,42.3,42.26,42.29,18100.0,35.4173,35.4173,35.3839,35.409,18100.0
2010-02-26 13:40:00,42.29,42.32,42.28,42.32,4700.0,35.409,35.4341,35.4006,35.4341,4700.0
2010-02-26 13:45:00,42.31,42.37,42.28,42.33,37100.0,35.4257,35.476,35.4006,35.4425,37100.0
2010-02-26 13:50:00,42.33,42.37,42.32,42.35,11400.0,35.4425,35.476,35.4341,35.4592,11400.0
2010-02-26 13:55:00,42.35,42.39,42.34,42.34,24200.0,35.4592,35.4927,35.4508,35.4508,24200.0
2010-02-26 14:00:00,42.35,42.35,42.31,42.32,11200.0,35.4592,35.4592,35.4257,35.4341,11200.0
2010-02-26 14:05:00,42.32,42.33,42.28,42.28,22200.0,35.4341,35.4425,35.4006,35.4006,22200.0
2010-02-26 14:10:00,42.29,42.29,42.25,42.26,15700.0,35.409,35.409,35.3755,35.3839,15700.0
2010-02-26 14:15:00,42.25,42.26,42.22,42.23,19400.0,35.3755,35.3839,35.3504,35.3587,19400.0
2010-02-26 14:20:00,42.22,42.26,42.22,42.22,24500.0,35.3504,35.3839,35.3504,35.3504,24500.0
2010-02-26 14:25:00,42.21,42.28,42.21,42.24,16300.0,35.342,35.4006,35.342,35.3671,16300.0
2010-02-26 14:30:00,42.24,42.25,42.23,42.25,7600.0,35.3671,35.3755,35.3587,35.3755,7600.0
2010-02-26 14:35:00,42.24,42.26,42.2,42.23,39100.0,35.3671,35.3839,35.3336,35.3587,39100.0
2010-02-26 14:40:00,42.23,42.26,42.22,42.25,16400.0,35.3587,35.3839,35.3504,35.3755,16400.0
2010-02-26 14:45:00,42.25,42.27,42.23,42.25,18600.0,35.3755,35.3922,35.3587,35.3755,18600.0
2010-02-26 14:50:00,42.24,42.27,42.22,42.26,13200.0,35.3671,35.3922,35.3504,35.3839,13200.0
2010-02-26 14:55:00,42.25,42.28,42.22,42.25,88400.0,35.3755,35.4006,35.3504,35.3755,88400.0
2010-02-26 15:00:00,42.25,42.25,42.21,42.24,19200.0,35.3755,35.3755,35.342,35.3671,19200.0
2010-02-26 15:05:00,42.23,42.24,42.19,42.22,19600.0,35.3587,35.3671,35.3252,35.3504,19600.0
2010-02-26 15:10:00,42.22,42.25,42.19,42.25,31300.0,35.3504,35.3755,35.3252,35.3755,31300.0
2010-02-26 15:15:00,42.24,42.25,42.17,42.17,26900.0,35.3671,35.3755,35.3085,35.3085,26900.0
2010-02-26 15:20:00,42.18,42.2,42.17,42.2,20100.0,35.3169,35.3336,35.3085,35.3336,20100.0
2010-02-26 15:25:00,42.2,42.2,42.15,42.15,44200.0,35.3336,35.3336,35.2918,35.2918,44200.0
2010-02-26 15:30:00,42.15,42.18,42.09,42.14,65800.0,35.2918,35.3169,35.2415,35.2834,65800.0
2010-02-26 15:35:00,42.14,42.16,42.13,42.13,37900.0,35.2834,35.3001,35.275,35.275,37900.0
2010-02-26 15:40:00,42.12,42.18,42.12,42.17,58700.0,35.2666,35.3169,35.2666,35.3085,58700.0
2010-02-26 15:45:00,42.18,42.19,42.14,42.19,68900.0,35.3169,35.3252,35.2834,35.3252,68900.0
2010-02-26 15:50:00,42.18,42.22,42.18,42.21,78700.0,35.3169,35.3504,35.3169,35.342,78700.0
2010-02-26 15:55:00,42.2,42.21,42.14,42.14,182000.0,35.3336,35.342,35.2834,35.2834,182000.0
2010-03-01 09:30:00,42.44,42.52,41.87,41.91,100100.0,35.5346,35.6016,35.0573,35.0908,100100.0
2010-03-01 09:35:00,41.92,42.22,41.92,42.21,54600.0,35.0992,35.3504,35.0992,35.342,54600.0
2010-03-01 09:40:00,42.22,42.3,42.14,42.16,38500.0,35.3504,35.4173,35.2834,35.3001,38500.0
2010-03-01 09:45:00,42.16,42.24,42.09,42.14,33300.0,35.3001,35.3671,35.2415,35.2834,33300.0
2010-03-01 09:50:00,42.15,42.23,42.13,42.16,40200.0,35.2918,35.3587,35.275,35.3001,40200.0
2010-03-01 09:55:00,42.16,42.18,42.13,42.14,28600.0,35.3001,35.3169,35.275,35.2834,28600.0
2010-03-01 10:00:00,42.12,42.2,42.08,42.2,43100.0,35.2666,35.3336,35.2331,35.3336,43100.0
2010-03-01 10:05:00,42.21,42.3,42.18,42.26,27000.0,35.342,35.4173,35.3169,35.3839,27000.0
2010-03-01 10:10:00,42.25,42.29,42.22,42.26,23900.0,35.3755,35.409,35.3504,35.3839,23900.0
2010-03-01 10:15:00,42.27,42.32,42.24,42.27,26700.0,35.3922,35.4341,35.3671,35.3922,26700.0
2010-03-01 10:20:00,42.26,42.3,42.22,42.29,35600.0,35.3839,35.4173,35.3504,35.409,35600.0
2010-03-01 10:25:00,42.3,42.39,42.29,42.32,47300.0,35.4173,35.4927,35.409,35.4341,47300.0
2010-03-01 10:30:00,42.33,42.38,42.26,42.28,86100.0,35.4425,35.4843,35.3839,35.4006,86100.0
2010-03-01 10:35:00,42.28,42.3,42.26,42.29,50900.0,35.4006,35.4173,35.3839,35.409,50900.0
2010-03-01 10:40:00,42.26,42.27,42.22,42.24,22800.0,35.3839,35.3922,35.3504,35.3671,22800.0
2010-03-01 10:45:00,42.24,42.27,42.22,42.25,11500.0,35.3671,35.3922,35.3504,35.3755,11500.0
2010-03-01 10:50:00,42.25,42.33,42.23,42.33,19800.0,35.3755,35.4425,35.3587,35.4425,19800.0
2010-03-01 10:55:00,42.33,42.34,42.29,42.32,15500.0,35.4425,35.4508,35.409,35.4341,15500.0
2010-03-01 11:00:00,42.32,42.32,42.26,42.27,12500.0,35.4341,35.4341,35.3839,35.3922,12500.0
2010-03-01 11:05:00,42.26,42.39,42.25,42.37,16800.0,35.3839,35.4927,35.3755,35.476,16800.0
2010-03-01 11:10:00,42.37,42.4,42.29,42.29,23300.0,35.476,35.5011,35.409,35.409,23300.0
2010-03-01 11:15:00,42.29,42.32,42.28,42.3,18600.0,35.409,35.4341,35.4006,35.4173,18600.0
2010-03-01 11:20:00,42.3,42.35,42.29,42.34,32100.0,35.4173,35.4592,35.409,35.4508,32100.0
2010-03-01 11:25:00,42.35,42.4,42.34,42.4,14500.0,35.4592,35.5011,35.4508,35.5011,14500.0
2010-03-01 11:30:00,42.41,42.44,42.4,42.43,13300.0,35.5095,35.5346,35.5011,35.5262,13300.0
2010-03-01 11:35:00,42.42,42.45,42.39,42.4,14600.0,35.5178,35.5429,35.4927,35.5011,14600.0
2010-03-01 11:40:00,42.39,42.4,42.35,42.35,12000.0,35.4927,35.5011,35.4592,35.4592,12000.0
2010-03-01 11:45:00,42.36,42.39,42.34,42.34,14000.0,35.4676,35.4927,35.4508,35.4508,14000.0
2010-03-01 11:50:00,42.33,42.33,42.3,42.31,21000.0,35.4425,35.4425,35.4173,35.4257,21000.0
2010-03-01 11:55:00,42.31,42.34,42.3,42.33,21200.0,35.4257,35.4508,35.4173,35.4425,21200.0
2010-03-01 12:00:00,42.34,42.36,42.31,42.32,22700.0,35.4508,35.4676,35.4257,35.4341,22700.0
2010-03-01 12:05:00,42.32,42.35,42.29,42.32,41700.0,35.4341,35.4592,35.409,35.4341,41700.0
2010-03-01 12:10:00,42.32,42.32,42.24,42.25,25500.0,35.4341,35.4341,35.3671,35.3755,25500.0
2010-03-01 12:15:00,42.24,42.25,42.22,42.24,16300.0,35.3671,35.3755,35.3504,35.3671,16300.0
2010-03-01 12:20:00,42.24,42.25,42.23,42.24,11900.0,35.3671,35.3755,35.3587,35.3671,11900.0
2010-03-01 12:25:00,42.24,42.26,42.23,42.25,16900.0,35.3671,35.3839,35.3587,35.3755,16900.0
2010-03-01 12:30:00,42.25,42.26,42.23,42.24,27800.0,35.3755,35.3839,35.3587,35.3671,27800.0
2010-03-01 12:35:00,42.24,42.28,42.23,42.27,19300.0,35.3671,35.4006,35.3587,35.3922,19300.0
2010-03-01 12:40:00,42.26,42.26,42.22,42.23,37500.0,35.3839,35.3839,35.3504,35.3587,37500.0
2010-03-01 12:45:00,42.23,42.23,42.16,42.16,20200.0,35.3587,35.3587,35.3001,35.3001,20200.0
2010-03-01 12:50:00,42.16,42.17,42.12,42.12,29500.0,35.3001,35.3085,35.2666,35.2666,29500.0
2010-03-01 12:55:00,42.11,42.11,42.02,42.06,39600.0,35.2583,35.2583,35.1829,35.2164,39600.0
2010-03-01 13:00:00,42.06,42.08,42.04,42.08,23900.0,35.2164,35.2331,35.1997,35.2331,23900.0
2010-03-01 13:05:00,42.07,42.08,42.06,42.08,7800.0,35.2248,35.2331,35.2164,35.2331,7800.0
2010-03-01 13:10:00,42.08,42.13,42.06,42.13,23900.0,35.2331,35.275,35.2164,35.275,23900.0
2010-03-01 13:15:00,42.13,42.17,42.13,42.14,14000.0,35.275,35.3085,35.275,35.2834,14000.0
2010-03-01 13:20:00,42.15,42.19,42.12,42.16,69900.0,35.2918,35.3252,35.2666,35.3001,69900.0
2010-03-01 13:25:00,42.16,42.18,42.14,42.15,22800.0,35.3001,35.3169,35.2834,35.2918,22800.0
2010-03-01 13:30:00,42.16,42.17,42.15,42.16,10600.0,35.3001,35.3085,35.2918,35.3001,10600.0
2010-03-01 13:35:00,42.16,42.17,42.11,42.11,18900.0,35.3001,35.3085,35.2583,35.2583,18900.0
2010-03-01 13:40:00,42.12,42.16,42.12,42.15,9500.0,35.2666,35.3001,35.2666,35.2918,9500.0
2010-03-01 13:45:00,42.16,42.24,42.16,42.24,18000.0,35.3001,35.3671,35.3001,35.3671,18000.0
2010-03-01 13:50:00,42.24,42.24,42.21,42.22,7900.0,35.3671,35.3671,35.342,35.3504,7900.0
2010-03-01 13:55:00,42.22,42.24,42.21,42.22,22300.0,35.3504,35.3671,35.342,35.3504,22300.0
2010-03-01 14:00:00,42.22,42.22,42.2,42.2,13800.0,35.3504,35.3504,35.3336,35.3336,13800.0
2010-03-01 14:05:00,42.2,42.21,42.18,42.19,15900.0,35.3336,35.342,35.3169,35.3252,15900.0
2010-03-01 14:10:00,42.19,42.25,42.19,42.24,17100.0,35.3252,35.3755,35.3252,35.3671,17100.0
2010-03-01 14:15:00,42.25,42.29,42.23,42.26,33500.0,35.3755,35.409,35.3587,35.3839,33500.0
2010-03-01 14:20:00,42.27,42.27,42.22,42.22,48000.0,35.3922,35.3922,35.3504,35.3504,48000.0
2010-03-01 14:25:00,42.24,42.27,42.21,42.27,12900.0,35.3671,35.3922,35.342,35.3922,12900.0
2010-03-01 14:30:00,42.26,42.27,42.21,42.21,16700.0,35.3839,35.3922,35.342,35.342,16700.0
2010-03-01 14:35:00,42.22,42.26,42.22,42.26,15200.0,35.3504,35.3839,35.3504,35.3839,15200.0
2010-03-01 14:40:00,42.26,42.27,42.25,42.26,11600.0,35.3839,35.3922,35.3755,35.3839,11600.0
2010-03-01 14:45:00,42.25,42.26,42.22,42.22,67600.0,35.3755,35.3839,35.3504,35.3504,67600.0
2010-03-01 14:50:00,42.23,42.24,42.18,42.23,30400.0,35.3587,35.3671,35.3169,35.3587,30400.0
2010-03-01 14:55:00,42.24,42.25,42.22,42.25,13800.0,35.3671,35.3755,35.3504,35.3755,13800.0
2010-03-01 15:00:00,42.25,42.26,42.23,42.23,45500.0,35.3755,35.3839,35.3587,35.3587,45500.0
2010-03-01 15:05:00,42.22,42.22,42.14,42.15,32400.0,35.3504,35.3504,35.2834,35.2918,32400.0
2010-03-01 15:10:00,42.16,42.18,42.12,42.13,29500.0,35.3001,35.3169,35.2666,35.275,29500.0
2010-03-01 15:15:00,42.12,42.19,42.12,42.19,29200.0,35.2666,35.3252,35.2666,35.3252,29200.0
2010-03-01 15:20:00,42.19,42.27,42.18,42.27,44500.0,35.3252,35.3922,35.3169,35.3922,44500.0
2010-03-01 15:25:00,42.27,42.31,42.25,42.26,33800.0,35.3922,35.4257,35.3755,35.3839,33800.0
2010-03-01 15:30:00,42.26,42.3,42.25,42.26,51700.0,35.3839,35.4173,35.3755,35.3839,51700.0
2010-03-01 15:35:00,42.27,42.34,42.26,42.33,76600.0,35.3922,35.4508,35.3839,35.4425,76600.0
2010-03-01 15:40:00,42.32,42.34,42.29,42.3,65600.0,35.4341,35.4508,35.409,35.4173,65600.0
2010-03-01 15:45:00,42.3,42.31,42.29,42.3,43300.0,35.4173,35.4257,35.409,35.4173,43300.0
2010-03-01 15:50:00,42.3,42.33,42.28,42.33,80800.0,35.4173,35.4425,35.4006,35.4425,80800.0
2010-03-01 15:55:00,42.33,42.36,42.32,42.33,101500.0,35.4425,35.4676,35.4341,35.4425,101500.0
2010-03-02 09:30:00,42.36,42.64,42.29,42.58,45900.0,35.4676,35.702,35.409,35.6518,45900.0
2010-03-02 09:35:00,42.58,42.61,42.38,42.42,21800.0,35.6518,35.6769,35.4843,35.5178,21800.0
2010-03-02 09:40:00,42.42,42.46,42.37,42.44,21600.0,35.5178,35.5513,35.476,35.5346,21600.0
2010-03-02 09:45:00,42.43,42.43,42.25,42.25,32600.0,35.5262,35.5262,35.3755,35.3755,32600.0
2010-03-02 09:50:00,42.25,42.26,42.16,42.2,37600.0,35.3755,35.3839,35.3001,35.3336,37600.0
2010-03-02 09:55:00,42.21,42.27,42.19,42.24,52000.0,35.342,35.3922,35.3252,35.3671,52000.0
2010-03-02 10:00:00,42.24,42.3,42.2,42.25,65800.0,35.3671,35.4173,35.3336,35.3755,65800.0
2010-03-02 10:05:00,42.25,42.28,42.2,42.25,31000.0,35.3755,35.4006,35.3336,35.3755,31000.0
2010-03-02 10:10:00,42.24,42.25,42.17,42.22,33500.0,35.3671,35.3755,35.3085,35.3504,33500.0
2010-03-02 10:15:00,42.2,42.22,42.17,42.18,25000.0,35.3336,35.3504,35.3085,35.3169,25000.0
2010-03-02 10:20:00,42.19,42.25,42.18,42.18,26300.0,35.3252,35.3755,35.3169,35.3169,26300.0
2010-03-02 10:25:00,42.17,42.17,42.14,42.17,18800.0,35.3085,35.3085,35.2834,35.3085,18800.0
2010-03-02 10:30:00,42.18,42.3,42.17,42.29,28300.0,35.3169,35.4173,35.3085,35.409,28300.0
2010-03-02 10:35:00,42.28,42.32,42.26,42.28,26100.0,35.4006,35.4341,35.3839,35.4006,26100.0
2010-03-02 10:40:00,42.27,42.32,42.27,42.31,51200.0,35.3922,35.4341,35.3922,35.4257,51200.0
2010-03-02 10:45:00,42.31,42.36,42.3,42.32,34300.0,35.4257,35.4676,35.4173,35.4341,34300.0
2010-03-02 10:50:00,42.32,42.34,42.26,42.29,40600.0,35.4341,35.4508,35.3839,35.409,40600.0
2010-03-02 10:55:00,42.29,42.3,42.22,42.23,14500.0,35.409,35.4173,35.3504,35.3587,14500.0
2010-03-02 11:00:00,42.22,42.24,42.21,42.24,11300.0,35.3504,35.3671,35.342,35.3671,11300.0
2010-03-02 11:05:00,42.24,42.25,42.19,42.21,20000.0,35.3671,35.3755,35.3252,35.342,20000.0
2010-03-02 11:10:00,42.21,42.27,42.19,42.23,17100.0,35.342,35.3922,35.3252,35.3587,17100.0
2010-03-02 11:15:00,42.22,42.26,42.22,42.26,15700.0,35.3504,35.3839,35.3504,35.3839,15700.0
2010-03-02 11:20:00,42.26,42.28,42.19,42.25,21100.0,35.3839,35.4006,35.3252,35.3755,21100.0
2010-03-02 11:25:00,42.26,42.29,42.24,42.25,34100.0,35.3839,35.409,35.3671,35.3755,34100.0
2010-03-02 11:30:00,42.25,42.26,42.22,42.24,39100.0,35.3755,35.3839,35.3504,35.3671,39100.0
2010-03-02 11:35:00,42.24,42.3,42.23,42.3,46600.0,35.3671,35.4173,35.3587,35.4173,46600.0
2010-03-02 11:40:00,42.29,42.34,42.29,42.31,23500.0,35.409,35.4508,35.409,35.4257,23500.0
2010-03-02 11:45:00,42.31,42.32,42.25,42.25,20900.0,35.4257,35.4341,35.3755,35.3755,20900.0
2010-03-02 11:50:00,42.26,42.27,42.23,42.23,31000.0,35.3839,35.3922,35.3587,35.3587,31000.0
2010-03-02 11:55:00,42.24,42.25,42.21,42.21,17300.0,35.3671,35.3755,35.342,35.342,17300.0
2010-03-02 12:00:00,42.22,42.27,42.21,42.26,11800.0,35.3504,35.3922,35.342,35.3839,11800.0
2010-03-02 12:05:00,42.27,42.27,42.21,42.21,18700.0,35.3922,35.3922,35.342,35.342,18700.0
2010-03-02 12:10:00,42.22,42.23,42.19,42.19,18400.0,35.3504,35.3587,35.3252,35.3252,18400.0
2010-03-02 12:15:00,42.19,42.2,42.12,42.15,25700.0,35.3252,35.3336,35.2666,35.2918,25700.0
2010-03-02 12:20:00,42.15,42.15,42.06,42.07,17700.0,35.2918,35.2918,35.2164,35.2248,17700.0
2010-03-02 12:25:00,42.07,42.11,42.06,42.1,13400.0,35.2248,35.2583,35.2164,35.2499,13400.0
2010-03-02 12:30:00,42.1,42.11,42.08,42.11,15900.0,35.2499,35.2583,35.2331,35.2583,15900.0
2010-03-02 12:35:00,42.11,42.15,42.11,42.15,14700.0,35.2583,35.2918,35.2583,35.2918,14700.0
2010-03-02 12:40:00,42.15,42.17,42.14,42.17,10000.0,35.2918,35.3085,35.2834,35.3085,10000.0
2010-03-02 12:45:00,42.16,42.29,42.16,42.28,34300.0,35.3001,35.409,35.3001,35.4006,34300.0
2010-03-02 12:50:00,42.28,42.28,42.24,42.25,24900.0,35.4006,35.4006,35.3671,35.3755,24900.0
2010-03-02 12:55:00,42.26,42.3,42.26,42.3,17300.0,35.3839,35.4173,35.3839,35.4173,17300.0
2010-03-02 13:00:00,42.29,42.33,42.25,42.26,26100.0,35.409,35.4425,35.3755,35.3839,26100.0
2010-03-02 13:05:00,42.26,42.26,42.2,42.21,9700.0,35.3839,35.3839,35.3336,35.342,9700.0
2010-03-02 13:10:00,42.2,42.22,42.2,42.2,12800.0,35.3336,35.3504,35.3336,35.3336,12800.0
2010-03-02 13:15:00,42.2,42.27,42.2,42.24,19700.0,35.3336,35.3922,35.3336,35.3671,19700.0
2010-03-02 13:20:00,42.25,42.25,42.21,42.21,12800.0,35.3755,35.3755,35.342,35.342,12800.0
2010-03-02 13:25:00,42.21,42.27,42.21,42.24,19100.0,35.342,35.3922,35.342,35.3671,19100.0
2010-03-02 13:30:00,42.25,42.25,42.23,42.24,7200.0,35.3755,35.3755,35.3587,35.3671,7200.0
2010-03-02 13:35:00,42.24,42.25,42.23,42.24,9000.0,35.3671,35.3755,35.3587,35.3671,9000.0
2010-03-02 13:40:00,42.24,42.27,42.22,42.26,13100.0,35.3671,35.3922,35.3504,35.3839,13100.0
2010-03-02 13:45:00,42.25,42.27,42.22,42.23,11100.0,35.3755,35.3922,35.3504,35.3587,11100.0
2010-03-02 13:50:00,42.22,42.27,42.19,42.27,17800.0,35.3504,35.3922,35.3252,35.3922,17800.0
2010-03-02 13:55:00,42.26,42.31,42.24,42.29,51900.0,35.3839,35.4257,35.3671,35.409,51900.0
2010-03-02 14:00:00,42.29,42.31,42.29,42.31,26000.0,35.409,35.4257,35.409,35.4257,26000.0
2010-03-02 14:05:00,42.3,42.31,42.28,42.29,24200.0,35.4173,35.4257,35.4006,35.409,24200.0
2010-03-02 14:10:00,42.29,42.32,42.27,42.29,18700.0,35.409,35.4341,35.3922,35.409,18700.0
2010-03-02 14:15:00,42.28,42.29,42.22,42.25,41700.0,35.4006,35.409,35.3504,35.3755,41700.0
2010-03-02 14:20:00,42.26,42.26,42.19,42.2,14600.0,35.3839,35.3839,35.3252,35.3336,14600.0
2010-03-02 14:25:00,42.2,42.21,42.18,42.18,21900.0,35.3336,35.342,35.3169,35.3169,21900.0
2010-03-02 14:30:00,42.19,42.23,42.14,42.23,36900.0,35.3252,35.3587,35.2834,35.3587,36900.0
2010-03-02 14:35:00,42.23,42.26,42.22,42.24,28100.0,35.3587,35.3839,35.3504,35.3671,28100.0
2010-03-02 14:40:00,42.24,42.26,42.2,42.21,25300.0,35.3671,35.3839,35.3336,35.342,25300.0
2010-03-02 14:45:00,42.22,42.26,42.22,42.24,17700.0,35.3504,35.3839,35.3504,35.3671,17700.0
2010-03-02 14:50:00,42.24,42.25,42.18,42.22,19400.0,35.3671,35.3755,35.3169,35.3504,19400.0
2010-03-02 14:55:00,42.22,42.23,42.17,42.22,26100.0,35.3504,35.3587,35.3085,35.3504,26100.0
2010-03-02 15:00:00,42.22,42.25,42.19,42.21,21300.0,35.3504,35.3755,35.3252,35.342,21300.0
2010-03-02 15:05:00,42.22,42.27,42.19,42.27,22500.0,35.3504,35.3922,35.3252,35.3922,22500.0
2010-03-02 15:10:00,42.26,42.29,42.24,42.26,33800.0,35.3839,35.409,35.3671,35.3839,33800.0
2010-03-02 15:15:00,42.26,42.28,42.21,42.24,24700.0,35.3839,35.4006,35.342,35.3671,24700.0
2010-03-02 15:20:00,42.23,42.24,42.22,42.24,20700.0,35.3587,35.3671,35.3504,35.3671,20700.0
2010-03-02 15:25:00,42.24,42.25,42.18,42.23,42900.0,35.3671,35.3755,35.3169,35.3587,42900.0
2010-03-02 15:30:00,42.23,42.28,42.2,42.26,65900.0,35.3587,35.4006,35.3336,35.3839,65900.0
2010-03-02 15:35:00,42.26,42.26,42.21,42.24,32300.0,35.3839,35.3839,35.342,35.3671,32300.0
2010-03-02 15:40:00,42.25,42.27,42.2,42.22,76600.0,35.3755,35.3922,35.3336,35.3504,76600.0
2010-03-02 15:45:00,42.21,42.23,42.19,42.2,121100.0,35.342,35.3587,35.3252,35.3336,121100.0
2010-03-02 15:50:00,42.21,42.22,42.16,42.19,111900.0,35.342,35.3504,35.3001,35.3252,111900.0
2010-03-02 15:55:00,42.19,42.22,42.18,42.2,143200.0,35.3252,35.3504,35.3169,35.3336,143200.0
2010-03-03 09:30:00,42.21,42.51,42.21,42.45,17000.0,35.342,35.5932,35.342,35.5429,17000.0
2010-03-03 09:35:00,42.43,42.43,42.28,42.34,9800.0,35.5262,35.5262,35.4006,35.4508,9800.0
2010-03-03 09:40:00,42.37,42.37,42.26,42.33,11600.0,35.476,35.476,35.3839,35.4425,11600.0
2010-03-03 09:45:00,42.32,42.35,42.28,42.32,17100.0,35.4341,35.4592,35.4006,35.4341,17100.0
2010-03-03 09:50:00,42.32,42.42,42.29,42.34,68600.0,35.4341,35.5178,35.409,35.4508,68600.0
2010-03-03 09:55:00,42.33,42.39,42.32,42.38,24600.0,35.4425,35.4927,35.4341,35.4843,24600.0
2010-03-03 10:00:00,42.4,42.51,42.37,42.4,33200.0,35.5011,35.5932,35.476,35.5011,33200.0
2010-03-03 10:05:00,42.42,42.51,42.42,42.46,13100.0,35.5178,35.5932,35.5178,35.5513,13100.0
2010-03-03 10:10:00,42.46,42.51,42.41,42.5,27300.0,35.5513,35.5932,35.5095,35.5848,27300.0
2010-03-03 10:15:00,42.49,42.55,42.42,42.52,27500.0,35.5764,35.6267,35.5178,35.6016,27500.0
2010-03-03 10:20:00,42.53,42.57,42.46,42.57,15300.0,35.6099,35.6434,35.5513,35.6434,15300.0
2010-03-03 10:25:00,42.58,42.58,42.46,42.47,31500.0,35.6518,35.6518,35.5513,35.5597,31500.0
2010-03-03 10:30:00,42.47,42.47,42.38,42.41,37100.0,35.5597,35.5597,35.4843,35.5095,37100.0
2010-03-03 10:35:00,42.41,42.48,42.38,42.46,23400.0,35.5095,35.5681,35.4843,35.5513,23400.0
2010-03-03 10:40:00,42.46,42.46,42.33,42.35,30300.0,35.5513,35.5513,35.4425,35.4592,30300.0
2010-03-03 10:45:00,42.35,42.38,42.33,42.35,18900.0,35.4592,35.4843,35.4425,35.4592,18900.0
2010-03-03 10:50:00,42.36,42.36,42.3,42.33,19800.0,35.4676,35.4676,35.4173,35.4425,19800.0
2010-03-03 10:55:00,42.34,42.41,42.34,42.37,17200.0,35.4508,35.5095,35.4508,35.476,17200.0
2010-03-03 11:00:00,42.39,42.42,42.36,42.42,18700.0,35.4927,35.5178,35.4676,35.5178,18700.0
2010-03-03 11:05:00,42.42,42.45,42.35,42.35,31400.0,35.5178,35.5429,35.4592,35.4592,31400.0
2010-03-03 11:10:00,42.36,42.41,42.35,42.37,61700.0,35.4676,35.5095,35.4592,35.476,61700.0
2010-03-03 11:15:00,42.37,42.44,42.34,42.39,24600.0,35.476,35.5346,35.4508,35.4927,24600.0
2010-03-03 11:20:00,42.39,42.47,42.38,42.47,24000.0,35.4927,35.5597,35.4843,35.5597,24000.0
2010-03-03 11:25:00,42.47,42.55,42.47,42.55,12800.0,35.5597,35.6267,35.5597,35.6267,12800.0
2010-03-03 11:30:00,42.54,42.54,42.51,42.52,8200.0,35.6183,35.6183,35.5932,35.6016,8200.0
2010-03-03 11:35:00,42.53,42.66,42.52,42.66,51100.0,35.6099,35.7188,35.6016,35.7188,51100.0
2010-03-03 11:40:00,42.65,42.68,42.65,42.67,15200.0,35.7104,35.7355,35.7104,35.7271,15200.0
2010-03-03 11:45:00,42.67,42.69,42.62,42.62,42600.0,35.7271,35.7439,35.6853,35.6853,42600.0
2010-03-03 11:50:00,42.62,42.62,42.57,42.58,13700.0,35.6853,35.6853,35.6434,35.6518,13700.0
2010-03-03 11:55:00,42.57,42.57,42.51,42.52,9500.0,35.6434,35.6434,35.5932,35.6016,9500.0
2010-03-03 12:00:00,42.5,42.52,42.46,42.46,8300.0,35.5848,35.6016,35.5513,35.5513,8300.0
2010-03-03 12:05:00,42.48,42.5,42.46,42.48,13700.0,35.5681,35.5848,35.5513,35.5681,13700.0
2010-03-03 12:10:00,42.49,42.5,42.46,42.49,22200.0,35.5764,35.5848,35.5513,35.5764,22200.0
2010-03-03 12:15:00,42.49,42.5,42.47,42.48,9300.0,35.5764,35.5848,35.5597,35.5681,9300.0
2010-03-03 12:20:00,42.48,42.52,42.47,42.52,13100.0,35.5681,35.6016,35.5597,35.6016,13100.0
2010-03-03 12:25:00,42.52,42.52,42.48,42.5,6700.0,35.6016,35.6016,35.5681,35.5848,6700.0
2010-03-03 12:30:00,42.49,42.52,42.48,42.51,8500.0,35.5764,35.6016,35.5681,35.5932,8500.0
2010-03-03 12:35:00,42.49,42.51,42.47,42.49,7600.0,35.5764,35.5932,35.5597,35.5764,7600.0
2010-03-03 12:40:00,42.49,42.51,42.46,42.49,4900.0,35.5764,35.5932,35.5513,35.5764,4900.0
2010-03-03 12:45:00,42.46,42.49,42.45,42.47,2000.0,35.5513,35.5764,35.5429,35.5597,2000.0
2010-03-03 12:50:00,42.48,42.48,42.45,42.47,7100.0,35.5681,35.5681,35.5429,35.5597,7100.0
2010-03-03 12:55:00,42.46,42.53,42.46,42.5,19700.0,35.5513,35.6099,35.5513,35.5848,19700.0
2010-03-03 13:00:00,42.51,42.54,42.48,42.49,31600.0,35.5932,35.6183,35.5681,35.5764,31600.0
2010-03-03 13:05:00,42.49,42.51,42.46,42.49,5500.0,35.5764,35.5932,35.5513,35.5764,5500.0
2010-03-03 13:10:00,42.47,42.49,42.46,42.49,4800.0,35.5597,35.5764,35.5513,35.5764,4800.0
2010-03-03 13:15:00,42.48,42.53,42.46,42.53,19800.0,35.5681,35.6099,35.5513,35.6099,19800.0
2010-03-03 13:20:00,42.53,42.55,42.51,42.53,7400.0,35.6099,35.6267,35.5932,35.6099,7400.0
2010-03-03 13:25:00,42.54,42.59,42.54,42.57,25800.0,35.6183,35.6602,35.6183,35.6434,25800.0
2010-03-03 13:30:00,42.57,42.6,42.56,42.58,27500.0,35.6434,35.6685,35.635,35.6518,27500.0
2010-03-03 13:35:00,42.58,42.63,42.58,42.62,11900.0,35.6518,35.6937,35.6518,35.6853,11900.0
2010-03-03 13:40:00,42.61,42.62,42.56,42.58,12400.0,35.6769,35.6853,35.635,35.6518,12400.0
2010-03-03 13:45:00,42.58,42.62,42.58,42.61,6200.0,35.6518,35.6853,35.6518,35.6769,6200.0
2010-03-03 13:50:00,42.62,42.63,42.6,42.6,7100.0,35.6853,35.6937,35.6685,35.6685,7100.0
2010-03-03 13:55:00,42.6,42.67,42.59,42.65,11500.0,35.6685,35.7271,35.6602,35.7104,11500.0
2010-03-03 14:00:00,42.64,42.67,42.63,42.64,12200.0,35.702,35.7271,35.6937,35.702,12200.0
2010-03-03 14:05:00,42.64,42.64,42.62,42.63,6400.0,35.702,35.702,35.6853,35.6937,6400.0
2010-03-03 14:10:00,42.63,42.64,42.61,42.62,7800.0,35.6937,35.702,35.6769,35.6853,7800.0
2010-03-03 14:15:00,42.61,42.63,42.57,42.61,22600.0,35.6769,35.6937,35.6434,35.6769,22600.0
2010-03-03 14:20:00,42.6,42.62,42.56,42.6,26100.0,35.6685,35.6853,35.635,35.6685,26100.0
2010-03-03 14:25:00,42.6,42.61,42.56,42.6,14700.0,35.6685,35.6769,35.635,35.6685,14700.0
2010-03-03 14:30:00,42.59,42.62,42.58,42.61,22800.0,35.6602,35.6853,35.6518,35.6769,22800.0
2010-03-03 14:35:00,42.61,42.62,42.51,42.52,22900.0,35.6769,35.6853,35.5932,35.6016,22900.0
2010-03-03 14:40:00,42.51,42.52,42.44,42.44,24000.0,35.5932,35.6016,35.5346,35.5346,24000.0
2010-03-03 14:45:00,42.44,42.44,42.34,42.4,36600.0,35.5346,35.5346,35.4508,35.5011,36600.0
2010-03-03 14:50:00,42.4,42.49,42.39,42.48,29000.0,35.5011,35.5764,35.4927,35.5681,29000.0
2010-03-03 14:55:00,42.49,42.51,42.44,42.49,29300.0,35.5764,35.5932,35.5346,35.5764,29300.0
2010-03-03 15:00:00,42.48,42.62,42.47,42.61,60800.0,35.5681,35.6853,35.5597,35.6769,60800.0
2010-03-03 15:05:00,42.61,42.66,42.57,42.65,45900.0,35.6769,35.7188,35.6434,35.7104,45900.0
2010-03-03 15:10:00,42.66,42.68,42.57,42.59,84500.0,35.7188,35.7355,35.6434,35.6602,84500.0
2010-03-03 15:15:00,42.58,42.64,42.58,42.63,20600.0,35.6518,35.702,35.6518,35.6937,20600.0
2010-03-03 15:20:00,42.63,42.63,42.59,42.63,30700.0,35.6937,35.6937,35.6602,35.6937,30700.0
2010-03-03 15:25:00,42.64,42.65,42.62,42.62,36500.0,35.702,35.7104,35.6853,35.6853,36500.0
2010-03-03 15:30:00,42.62,42.69,42.61,42.68,28400.0,35.6853,35.7439,35.6769,35.7355,28400.0
2010-03-03 15:35:00,42.68,42.77,42.68,42.76,129500.0,35.7355,35.8109,35.7355,35.8025,129500.0
2010-03-03 15:40:00,42.75,42.81,42.75,42.8,108900.0,35.7941,35.8444,35.7941,35.836,108900.0
2010-03-03 15:45:00,42.8,42.86,42.8,42.83,105700.0,35.836,35.8862,35.836,35.8611,105700.0
2010-03-03 15:50:00,42.83,42.83,42.72,42.73,51300.0,35.8611,35.8611,35.769,35.7774,51300.0
2010-03-03 15:55:00,42.72,42.72,42.69,42.7,83700.0,35.769,35.769,35.7439,35.7523,83700.0
2010-03-04 09:30:00,42.67,42.67,42.57,42.57,9300.0,35.7271,35.7271,35.6434,35.6434,9300.0
2010-03-04 09:35:00,42.61,42.73,42.61,42.67,9200.0,35.6769,35.7774,35.6769,35.7271,9200.0
2010-03-04 09:40:00,42.72,42.73,42.65,42.68,10000.0,35.769,35.7774,35.7104,35.7355,10000.0
2010-03-04 09:45:00,42.71,42.72,42.59,42.7,12700.0,35.7606,35.769,35.6602,35.7523,12700.0
2010-03-04 09:50:00,42.69,42.75,42.66,42.7,21800.0,35.7439,35.7941,35.7188,35.7523,21800.0
2010-03-04 09:55:00,42.69,42.81,42.69,42.73,13600.0,35.7439,35.8444,35.7439,35.7774,13600.0
2010-03-04 10:00:00,42.72,42.75,42.67,42.73,19400.0,35.769,35.7941,35.7271,35.7774,19400.0
2010-03-04 10:05:00,42.72,42.77,42.64,42.65,30100.0,35.769,35.8109,35.702,35.7104,30100.0
2010-03-04 10:10:00,42.66,42.74,42.65,42.71,16900.0,35.7188,35.7858,35.7104,35.7606,16900.0
2010-03-04 10:15:00,42.7,42.71,42.53,42.67,27700.0,35.7523,35.7606,35.6099,35.7271,27700.0
2010-03-04 10:20:00,42.66,42.71,42.63,42.71,10100.0,35.7188,35.7606,35.6937,35.7606,10100.0
2010-03-04 10:25:00,42.69,42.72,42.66,42.68,14100.0,35.7439,35.769,35.7188,35.7355,14100.0
2010-03-04 10:30:00,42.69,42.69,42.52,42.53,20600.0,35.7439,35.7439,35.6016,35.6099,20600.0
2010-03-04 10:35:00,42.53,42.64,42.53,42.62,20900.0,35.6099,35.702,35.6099,35.6853,20900.0
2010-03-04 10:40:00,42.62,42.66,42.57,42.66,31200.0,35.6853,35.7188,35.6434,35.7188,31200.0
2010-03-04 10:45:00,42.65,42.76,42.65,42.74,26300.0,35.7104,35.8025,35.7104,35.7858,26300.0
2010-03-04 10:50:00,42.75,42.77,42.68,42.68,18200.0,35.7941,35.8109,35.7355,35.7355,18200.0
2010-03-04 10:55:00,42.69,42.73,42.67,42.67,13300.0,35.7439,35.7774,35.7271,35.7271,13300.0
2010-03-04 11:00:00,42.69,42.7,42.66,42.66,25500.0,35.7439,35.7523,35.7188,35.7188,25500.0
2010-03-04 11:05:00,42.68,42.68,42.61,42.64,13100.0,35.7355,35.7355,35.6769,35.702,13100.0
2010-03-04 11:10:00,42.63,42.68,42.63,42.63,10900.0,35.6937,35.7355,35.6937,35.6937,10900.0
2010-03-04 11:15:00,42.64,42.69,42.6,42.6,40700.0,35.702,35.7439,35.6685,35.6685,40700.0
2010-03-04 11:20:00,42.6,42.62,42.56,42.61,20800.0,35.6685,35.6853,35.635,35.6769,20800.0
2010-03-04 11:25:00,42.62,42.69,42.61,42.69,11700.0,35.6853,35.7439,35.6769,35.7439,11700.0
2010-03-04 11:30:00,42.69,42.74,42.68,42.7,23100.0,35.7439,35.7858,35.7355,35.7523,23100.0
2010-03-04 11:35:00,42.7,42.73,42.68,42.7,26300.0,35.7523,35.7774,35.7355,35.7523,26300.0
2010-03-04 11:40:00,42.7,42.74,42.68,42.69,14100.0,35.7523,35.7858,35.7355,35.7439,14100.0
2010-03-04 11:45:00,42.69,42.79,42.68,42.77,16400.0,35.7439,35.8276,35.7355,35.8109,16400.0
2010-03-04 11:50:00,42.76,42.89,42.74,42.89,30800.0,35.8025,35.9113,35.7858,35.9113,30800.0
2010-03-04 11:55:00,42.88,42.9,42.83,42.84,13700.0,35.903,35.9197,35.8611,35.8695,13700.0
2010-03-04 12:00:00,42.83,42.86,42.73,42.73,39700.0,35.8611,35.8862,35.7774,35.7774,39700.0
2010-03-04 12:05:00,42.74,42.8,42.74,42.77,17800.0,35.7858,35.836,35.7858,35.8109,17800.0
2010-03-04 12:10:00,42.77,42.81,42.77,42.79,23400.0,35.8109,35.8444,35.8109,35.8276,23400.0
2010-03-04 12:15:00,42.78,42.83,42.75,42.81,14900.0,35.8192,35.8611,35.7941,35.8444,14900.0
2010-03-04 12:20:00,42.81,42.87,42.8,42.84,17200.0,35.8444,35.8946,35.836,35.8695,17200.0
2010-03-04 12:25:00,42.83,42.83,42.76,42.77,12500.0,35.8611,35.8611,35.8025,35.8109,12500.0
2010-03-04 12:30:00,42.76,42.78,42.74,42.76,8300.0,35.8025,35.8192,35.7858,35.8025,8300.0
2010-03-04 12:35:00,42.76,42.77,42.74,42.75,12700.0,35.8025,35.8109,35.7858,35.7941,12700.0
2010-03-04 12:40:00,42.75,42.76,42.74,42.76,13800.0,35.7941,35.8025,35.7858,35.8025,13800.0
2010-03-04 12:45:00,42.77,42.79,42.75,42.75,4200.0,35.8109,35.8276,35.7941,35.7941,4200.0
2010-03-04 12:50:00,42.76,42.8,42.74,42.77,20300.0,35.8025,35.836,35.7858,35.8109,20300.0
2010-03-04 12:55:00,42.77,42.81,42.76,42.81,8300.0,35.8109,35.8444,35.8025,35.8444,8300.0
2010-03-04 13:00:00,42.81,42.81,42.76,42.77,5200.0,35.8444,35.8444,35.8025,35.8109,5200.0
2010-03-04 13:05:00,42.78,42.82,42.77,42.8,15700.0,35.8192,35.8527,35.8109,35.836,15700.0
2010-03-04 13:10:00,42.8,42.8,42.77,42.78,5700.0,35.836,35.836,35.8109,35.8192,5700.0
2010-03-04 13:15:00,42.78,42.87,42.77,42.82,22900.0,35.8192,35.8946,35.8109,35.8527,22900.0
2010-03-04 13:20:00,42.81,42.81,42.76,42.76,13500.0,35.8444,35.8444,35.8025,35.8025,13500.0
2010-03-04 13:25:00,42.76,42.78,42.75,42.77,17400.0,35.8025,35.8192,35.7941,35.8109,17400.0
2010-03-04 13:30:00,42.77,42.77,42.74,42.76,20600.0,35.8109,35.8109,35.7858,35.8025,20600.0
2010-03-04 13:35:00,42.75,42.76,42.74,42.75,10300.0,35.7941,35.8025,35.7858,35.7941,10300.0
2010-03-04 13:40:00,42.75,42.75,42.71,42.74,6100.0,35.7941,35.7941,35.7606,35.7858,6100.0
2010-03-04 13:45:00,42.74,42.77,42.74,42.74,15200.0,35.7858,35.8109,35.7858,35.7858,15200.0
2010-03-04 13:50:00,42.73,42.78,42.72,42.75,14800.0,35.7774,35.8192,35.769,35.7941,14800.0
2010-03-04 13:55:00,42.75,42.77,42.73,42.75,19100.0,35.7941,35.8109,35.7774,35.7941,19100.0
2010-03-04 14:00:00,42.75,42.75,42.7,42.7,20100.0,35.7941,35.7941,35.7523,35.7523,20100.0
2010-03-04 14:05:00,42.71,42.77,42.71,42.75,20700.0,35.7606,35.8109,35.7606,35.7941,20700.0
2010-03-04 14:10:00,42.74,42.75,42.71,42.71,8000.0,35.7858,35.7941,35.7606,35.7606,8000.0
2010-03-04 14:15:00,42.72,42.75,42.7,42.75,20400.0,35.769,35.7941,35.7523,35.7941,20400.0
2010-03-04 14:20:00,42.74,42.75,42.73,42.73,7700.0,35.7858,35.7941,35.7774,35.7774,7700.0
2010-03-04 14:25:00,42.73,42.76,42.72,42.72,9200.0,35.7774,35.8025,35.769,35.769,9200.0
2010-03-04 14:30:00,42.72,42.76,42.7,42.76,11700.0,35.769,35.8025,35.7523,35.8025,11700.0
2010-03-04 14:35:00,42.77,42.77,42.69,42.69,23500.0,35.8109,35.8109,35.7439,35.7439,23500.0
2010-03-04 14:40:00,42.69,42.7,42.67,42.68,15200.0,35.7439,35.7523,35.7271,35.7355,15200.0
2010-03-04 14:45:00,42.69,42.7,42.68,42.7,7500.0,35.7439,35.7523,35.7355,35.7523,7500.0
2010-03-04 14:50:00,42.7,42.74,42.69,42.73,14100.0,35.7523,35.7858,35.7439,35.7774,14100.0
2010-03-04 14:55:00,42.73,42.73,42.68,42.68,10700.0,35.7774,35.7774,35.7355,35.7355,10700.0
2010-03-04 15:00:00,42.68,42.7,42.66,42.68,19300.0,35.7355,35.7523,35.7188,35.7355,19300.0
2010-03-04 15:05:00,42.68,42.69,42.64,42.67,12000.0,35.7355,35.7439,35.702,35.7271,12000.0
2010-03-04 15:10:00,42.67,42.68,42.65,42.66,9500.0,35.7271,35.7355,35.7104,35.7188,9500.0
2010-03-04 15:15:00,42.67,42.7,42.65,42.68,15900.0,35.7271,35.7523,35.7104,35.7355,15900.0
2010-03-04 15:20:00,42.69,42.69,42.62,42.62,29500.0,35.7439,35.7439,35.6853,35.6853,29500.0
2010-03-04 15:25:00,42.63,42.64,42.56,42.6,108300.0,35.6937,35.702,35.635,35.6685,108300.0
2010-03-04 15:30:00,42.6,42.7,42.59,42.67,54900.0,35.6685,35.7523,35.6602,35.7271,54900.0
2010-03-04 15:35:00,42.67,42.68,42.66,42.66,36500.0,35.7271,35.7355,35.7188,35.7188,36500.0
2010-03-04 15:40:00,42.66,42.67,42.64,42.66,66300.0,35.7188,35.7271,35.702,35.7188,66300.0
2010-03-04 15:45:00,42.66,42.69,42.64,42.64,59800.0,35.7188,35.7439,35.702,35.702,59800.0
2010-03-04 15:50:00,42.65,42.65,42.6,42.62,169500.0,35.7104,35.7104,35.6685,35.6853,169500.0
2010-03-04 15:55:00,42.63,42.66,42.62,42.65,156700.0,35.6937,35.7188,35.6853,35.7104,156700.0
2010-03-05 09:30:00,42.77,42.87,42.57,42.8,28500.0,35.9397,36.0237,35.7716,35.9649,28500.0
2010-03-05 09:35:00,42.82,42.83,42.69,42.69,12200.0,35.9817,35.9901,35.8724,35.8724,12200.0
2010-03-05 09:40:00,42.69,42.74,42.62,42.74,17300.0,35.8724,35.9145,35.8136,35.9145,17300.0
2010-03-05 09:45:00,42.7,42.84,42.69,42.84,26400.0,35.8808,35.9985,35.8724,35.9985,26400.0
2010-03-05 09:50:00,42.84,42.87,42.79,42.83,27100.0,35.9985,36.0237,35.9565,35.9901,27100.0
2010-03-05 09:55:00,42.83,42.93,42.79,42.89,20400.0,35.9901,36.0741,35.9565,36.0405,20400.0
2010-03-05 10:00:00,42.9,42.93,42.86,42.89,22800.0,36.0489,36.0741,36.0153,36.0405,22800.0
2010-03-05 10:05:00,42.89,42.97,42.82,42.93,27400.0,36.0405,36.1077,35.9817,36.0741,27400.0
2010-03-05 10:10:00,42.93,43.03,42.93,43.0,24700.0,36.0741,36.1581,36.0741,36.1329,24700.0
2010-03-05 10:15:00,42.99,43.01,42.97,42.98,10100.0,36.1245,36.1413,36.1077,36.1161,10100.0
2010-03-05 10:20:00,42.98,43.02,42.94,43.01,11600.0,36.1161,36.1497,36.0825,36.1413,11600.0
2010-03-05 10:25:00,43.0,43.05,42.99,43.02,22900.0,36.1329,36.1749,36.1245,36.1497,22900.0
2010-03-05 10:30:00,43.02,43.04,42.98,43.0,29600.0,36.1497,36.1665,36.1161,36.1329,29600.0
2010-03-05 10:35:00,43.0,43.01,42.98,43.01,26900.0,36.1329,36.1413,36.1161,36.1413,26900.0
2010-03-05 10:40:00,43.02,43.02,42.98,43.0,15800.0,36.1497,36.1497,36.1161,36.1329,15800.0
2010-03-05 10:45:00,43.0,43.02,42.99,43.0,19600.0,36.1329,36.1497,36.1245,36.1329,19600.0
2010-03-05 10:50:00,43.0,43.01,42.99,42.99,16800.0,36.1329,36.1413,36.1245,36.1245,16800.0
2010-03-05 10:55:00,43.0,43.0,42.97,43.0,25900.0,36.1329,36.1329,36.1077,36.1329,25900.0
2010-03-05 11:00:00,43.01,43.05,43.01,43.05,13000.0,36.1413,36.1749,36.1413,36.1749,13000.0
2010-03-05 11:05:00,43.05,43.09,43.04,43.09,7000.0,36.1749,36.2086,36.1665,36.2086,7000.0
2010-03-05 11:10:00,43.08,43.15,43.08,43.15,10700.0,36.2002,36.259,36.2002,36.259,10700.0
2010-03-05 11:15:00,43.14,43.15,43.11,43.13,11700.0,36.2506,36.259,36.2254,36.2422,11700.0
2010-03-05 11:20:00,43.13,43.13,43.08,43.11,14000.0,36.2422,36.2422,36.2002,36.2254,14000.0
2010-03-05 11:25:00,43.1,43.11,43.08,43.08,9500.0,36.217,36.2254,36.2002,36.2002,9500.0
2010-03-05 11:30:00,43.08,43.08,43.04,43.04,10200.0,36.2002,36.2002,36.1665,36.1665,10200.0
2010-03-05 11:35:00,43.04,43.05,43.0,43.0,7500.0,36.1665,36.1749,36.1329,36.1329,7500.0
2010-03-05 11:40:00,43.01,43.01,42.98,43.01,15000.0,36.1413,36.1413,36.1161,36.1413,15000.0
2010-03-05 11:45:00,43.01,43.06,43.01,43.06,28600.0,36.1413,36.1833,36.1413,36.1833,28600.0
2010-03-05 11:50:00,43.05,43.05,42.99,43.0,6000.0,36.1749,36.1749,36.1245,36.1329,6000.0
2010-03-05 11:55:00,43.0,43.01,43.0,43.0,8400.0,36.1329,36.1413,36.1329,36.1329,8400.0
2010-03-05 12:00:00,43.01,43.05,43.0,43.05,10300.0,36.1413,36.1749,36.1329,36.1749,10300.0
2010-03-05 12:05:00,43.05,43.06,43.03,43.05,20600.0,36.1749,36.1833,36.1581,36.1749,20600.0
2010-03-05 12:10:00,43.05,43.07,43.02,43.07,21400.0,36.1749,36.1918,36.1497,36.1918,21400.0
2010-03-05 12:15:00,43.07,43.09,43.05,43.08,12100.0,36.1918,36.2086,36.1749,36.2002,12100.0
2010-03-05 12:20:00,43.08,43.11,43.07,43.09,19100.0,36.2002,36.2254,36.1918,36.2086,19100.0
2010-03-05 12:25:00,43.08,43.08,43.03,43.05,28000.0,36.2002,36.2002,36.1581,36.1749,28000.0
2010-03-05 12:30:00,43.04,43.06,43.01,43.03,27500.0,36.1665,36.1833,36.1413,36.1581,27500.0
2010-03-05 12:35:00,43.03,43.06,43.03,43.05,14200.0,36.1581,36.1833,36.1581,36.1749,14200.0
2010-03-05 12:40:00,43.05,43.08,43.02,43.04,9900.0,36.1749,36.2002,36.1497,36.1665,9900.0
2010-03-05 12:45:00,43.04,43.05,43.04,43.05,14000.0,36.1665,36.1749,36.1665,36.1749,14000.0
2010-03-05 12:50:00,43.06,43.1,43.06,43.1,12900.0,36.1833,36.217,36.1833,36.217,12900.0
2010-03-05 12:55:00,43.1,43.16,43.1,43.16,13900.0,36.217,36.2674,36.217,36.2674,13900.0
2010-03-05 13:00:00,43.16,43.2,43.13,43.13,47900.0,36.2674,36.301,36.2422,36.2422,47900.0
2010-03-05 13:05:00,43.12,43.12,43.08,43.08,7300.0,36.2338,36.2338,36.2002,36.2002,7300.0
2010-03-05 13:10:00,43.09,43.12,43.06,43.1,34200.0,36.2086,36.2338,36.1833,36.217,34200.0
2010-03-05 13:15:00,43.1,43.11,43.08,43.09,4200.0,36.217,36.2254,36.2002,36.2086,4200.0
2010-03-05 13:20:00,43.09,43.1,43.08,43.1,4400.0,36.2086,36.217,36.2002,36.217,4400.0
2010-03-05 13:25:00,43.1,43.11,43.1,43.11,3000.0,36.217,36.2254,36.217,36.2254,3000.0
2010-03-05 13:30:00,43.11,43.11,43.07,43.07,12300.0,36.2254,36.2254,36.1918,36.1918,12300.0
2010-03-05 13:35:00,43.08,43.08,43.05,43.05,8900.0,36.2002,36.2002,36.1749,36.1749,8900.0
2010-03-05 13:40:00,43.05,43.06,43.03,43.04,6400.0,36.1749,36.1833,36.1581,36.1665,6400.0
2010-03-05 13:45:00,43.04,43.09,43.03,43.08,14200.0,36.1665,36.2086,36.1581,36.2002,14200.0
2010-03-05 13:50:00,43.08,43.11,43.06,43.06,11700.0,36.2002,36.2254,36.1833,36.1833,11700.0
2010-03-05 13:55:00,43.07,43.1,43.05,43.09,7800.0,36.1918,36.217,36.1749,36.2086,7800.0
2010-03-05 14:00:00,43.1,43.11,43.09,43.1,5100.0,36.217,36.2254,36.2086,36.217,5100.0
2010-03-05 14:05:00,43.1,43.13,43.09,43.12,15800.0,36.217,36.2422,36.2086,36.2338,15800.0
2010-03-05 14:10:00,43.11,43.12,43.05,43.06,11300.0,36.2254,36.2338,36.1749,36.1833,11300.0
2010-03-05 14:15:00,43.06,43.07,43.04,43.04,6500.0,36.1833,36.1918,36.1665,36.1665,6500.0
2010-03-05 14:20:00,43.04,43.08,43.03,43.06,21400.0,36.1665,36.2002,36.1581,36.1833,21400.0
2010-03-05 14:25:00,43.06,43.09,43.04,43.08,32700.0,36.1833,36.2086,36.1665,36.2002,32700.0
2010-03-05 14:30:00,43.09,43.12,43.07,43.1,11100.0,36.2086,36.2338,36.1918,36.217,11100.0
2010-03-05 14:35:00,43.11,43.14,43.11,43.14,16200.0,36.2254,36.2506,36.2254,36.2506,16200.0
2010-03-05 14:40:00,43.14,43.18,43.12,43.16,24900.0,36.2506,36.2842,36.2338,36.2674,24900.0
2010-03-05 14:45:00,43.16,43.23,43.16,43.18,48000.0,36.2674,36.3262,36.2674,36.2842,48000.0
2010-03-05 14:50:00,43.18,43.18,43.15,43.15,16800.0,36.2842,36.2842,36.259,36.259,16800.0
2010-03-05 14:55:00,43.15,43.18,43.14,43.17,18300.0,36.259,36.2842,36.2506,36.2758,18300.0
2010-03-05 15:00:00,43.16,43.22,43.15,43.21,36500.0,36.2674,36.3178,36.259,36.3094,36500.0
2010-03-05 15:05:00,43.21,43.22,43.19,43.2,8800.0,36.3094,36.3178,36.2926,36.301,8800.0
2010-03-05 15:10:00,43.2,43.2,43.13,43.13,7200.0,36.301,36.301,36.2422,36.2422,7200.0
2010-03-05 15:15:00,43.13,43.14,43.09,43.1,24500.0,36.2422,36.2506,36.2086,36.217,24500.0
2010-03-05 15:20:00,43.1,43.11,43.08,43.08,6100.0,36.217,36.2254,36.2002,36.2002,6100.0
2010-03-05 15:25:00,43.08,43.09,43.01,43.01,42000.0,36.2002,36.2086,36.1413,36.1413,42000.0
2010-03-05 15:30:00,43.0,43.08,42.98,43.07,42900.0,36.1329,36.2002,36.1161,36.1918,42900.0
2010-03-05 15:35:00,43.08,43.1,43.06,43.09,12400.0,36.2002,36.217,36.1833,36.2086,12400.0
2010-03-05 15:40:00,43.09,43.11,43.08,43.09,25500.0,36.2086,36.2254,36.2002,36.2086,25500.0
2010-03-05 15:45:00,43.09,43.11,43.08,43.1,25700.0,36.2086,36.2254,36.2002,36.217,25700.0
2010-03-05 15:50:00,43.1,43.15,43.09,43.14,50700.0,36.217,36.259,36.2086,36.2506,50700.0
2010-03-05 15:55:00,43.14,43.15,43.1,43.1,97900.0,36.2506,36.259,36.217,36.217,97900.0
2010-03-08 09:30:00,43.09,43.11,43.0,43.09,14300.0,36.2086,36.2254,36.1329,36.2086,14300.0
2010-03-08 09:35:00,43.09,43.11,43.03,43.05,25100.0,36.2086,36.2254,36.1581,36.1749,25100.0
2010-03-08 09:40:00,43.04,43.11,43.0,43.06,16200.0,36.1665,36.2254,36.1329,36.1833,16200.0
2010-03-08 09:45:00,43.06,43.07,42.86,42.86,19300.0,36.1833,36.1918,36.0153,36.0153,19300.0
2010-03-08 09:50:00,42.86,42.91,42.81,42.89,12600.0,36.0153,36.0573,35.9733,36.0405,12600.0
2010-03-08 09:55:00,42.89,42.91,42.84,42.86,8400.0,36.0405,36.0573,35.9985,36.0153,8400.0
2010-03-08 10:00:00,42.87,42.88,42.77,42.81,31200.0,36.0237,36.0321,35.9397,35.9733,31200.0
2010-03-08 10:05:00,42.81,42.82,42.76,42.77,17000.0,35.9733,35.9817,35.9313,35.9397,17000.0
2010-03-08 10:10:00,42.77,42.8,42.71,42.73,21000.0,35.9397,35.9649,35.8892,35.906,21000.0
2010-03-08 10:15:00,42.72,42.73,42.7,42.72,13800.0,35.8976,35.906,35.8808,35.8976,13800.0
2010-03-08 10:20:00,42.72,42.76,42.68,42.74,17500.0,35.8976,35.9313,35.864,35.9145,17500.0
2010-03-08 10:25:00,42.75,42.76,42.7,42.72,7700.0,35.9229,35.9313,35.8808,35.8976,7700.0
2010-03-08 10:30:00,42.72,42.74,42.65,42.66,11700.0,35.8976,35.9145,35.8388,35.8472,11700.0
2010-03-08 10:35:00,42.66,42.69,42.65,42.69,13600.0,35.8472,35.8724,35.8388,35.8724,13600.0
2010-03-08 10:40:00,42.7,42.71,42.65,42.67,31200.0,35.8808,35.8892,35.8388,35.8556,31200.0
2010-03-08 10:45:00,42.67,42.78,42.66,42.78,12600.0,35.8556,35.9481,35.8472,35.9481,12600.0
2010-03-08 10:50:00,42.78,42.78,42.74,42.74,12100.0,35.9481,35.9481,35.9145,35.9145,12100.0
2010-03-08 10:55:00,42.75,42.75,42.71,42.72,22200.0,35.9229,35.9229,35.8892,35.8976,22200.0
2010-03-08 11:00:00,42.72,42.76,42.71,42.73,14200.0,35.8976,35.9313,35.8892,35.906,14200.0
2010-03-08 11:05:00,42.74,42.76,42.74,42.74,8800.0,35.9145,35.9313,35.9145,35.9145,8800.0
2010-03-08 11:10:00,42.75,42.76,42.72,42.72,9300.0,35.9229,35.9313,35.8976,35.8976,9300.0
2010-03-08 11:15:00,42.73,42.73,42.7,42.7,13000.0,35.906,35.906,35.8808,35.8808,13000.0
2010-03-08 11:20:00,42.71,42.71,42.63,42.68,29600.0,35.8892,35.8892,35.822,35.864,29600.0
2010-03-08 11:25:00,42.69,42.73,42.69,42.7,11600.0,35.8724,35.906,35.8724,35.8808,11600.0
2010-03-08 11:30:00,42.7,42.72,42.6,42.62,31800.0,35.8808,35.8976,35.7968,35.8136,31800.0
2010-03-08 11:35:00,42.66,42.71,42.64,42.69,8900.0,35.8472,35.8892,35.8304,35.8724,8900.0
2010-03-08 11:40:00,42.69,42.71,42.69,42.7,8100.0,35.8724,35.8892,35.8724,35.8808,8100.0
2010-03-08 11:45:00,42.7,42.71,42.68,42.69,9800.0,35.8808,35.8892,35.864,35.8724,9800.0
2010-03-08 11:50:00,42.69,42.69,42.64,42.65,12100.0,35.8724,35.8724,35.8304,35.8388,12100.0
2010-03-08 11:55:00,42.65,42.67,42.65,42.65,12900.0,35.8388,35.8556,35.8388,35.8388,12900.0
2010-03-08 12:00:00,42.66,42.67,42.65,42.66,11900.0,35.8472,35.8556,35.8388,35.8472,11900.0
2010-03-08 12:05:00,42.66,42.71,42.66,42.7,11900.0,35.8472,35.8892,35.8472,35.8808,11900.0
2010-03-08 12:10:00,42.7,42.71,42.69,42.7,57600.0,35.8808,35.8892,35.8724,35.8808,57600.0
2010-03-08 12:15:00,42.71,42.73,42.69,42.7,16200.0,35.8892,35.906,35.8724,35.8808,16200.0
2010-03-08 12:20:00,42.7,42.72,42.7,42.7,8200.0,35.8808,35.8976,35.8808,35.8808,8200.0
2010-03-08 12:25:00,42.69,42.77,42.69,42.76,43500.0,35.8724,35.9397,35.8724,35.9313,43500.0
2010-03-08 12:30:00,42.76,42.77,42.75,42.75,73100.0,35.9313,35.9397,35.9229,35.9229,73100.0
2010-03-08 12:35:00,42.75,42.76,42.74,42.74,23600.0,35.9229,35.9313,35.9145,35.9145,23600.0
2010-03-08 12:40:00,42.75,42.76,42.74,42.75,19100.0,35.9229,35.9313,35.9145,35.9229,19100.0
2010-03-08 12:45:00,42.74,42.81,42.72,42.81,84000.0,35.9145,35.9733,35.8976,35.9733,84000.0
2010-03-08 12:50:00,42.82,42.88,42.82,42.88,19200.0,35.9817,36.0321,35.9817,36.0321,19200.0
2010-03-08 12:55:00,42.88,42.92,42.87,42.92,9400.0,36.0321,36.0657,36.0237,36.0657,9400.0
2010-03-08 13:00:00,42.93,42.98,42.93,42.97,11800.0,36.0741,36.1161,36.0741,36.1077,11800.0
2010-03-08 13:05:00,42.97,42.97,42.95,42.95,6400.0,36.1077,36.1077,36.0909,36.0909,6400.0
2010-03-08 13:10:00,42.95,42.96,42.94,42.96,8200.0,36.0909,36.0993,36.0825,36.0993,8200.0
2010-03-08 13:15:00,42.95,42.95,42.93,42.93,9900.0,36.0909,36.0909,36.0741,36.0741,9900.0
2010-03-08 13:20:00,42.93,42.94,42.92,42.92,4800.0,36.0741,36.0825,36.0657,36.0657,4800.0
2010-03-08 13:25:00,42.92,42.93,42.9,42.91,39900.0,36.0657,36.0741,36.0489,36.0573,39900.0
2010-03-08 13:30:00,42.91,42.91,42.88,42.91,21400.0,36.0573,36.0573,36.0321,36.0573,21400.0
2010-03-08 13:35:00,42.91,42.91,42.88,42.89,9300.0,36.0573,36.0573,36.0321,36.0405,9300.0
2010-03-08 13:40:00,42.9,42.9,42.87,42.88,15700.0,36.0489,36.0489,36.0237,36.0321,15700.0
2010-03-08 13:45:00,42.89,42.89,42.82,42.85,46700.0,36.0405,36.0405,35.9817,36.0069,46700.0
2010-03-08 13:50:00,42.86,42.86,42.83,42.83,28600.0,36.0153,36.0153,35.9901,35.9901,28600.0
2010-03-08 13:55:00,42.83,42.85,42.81,42.81,11700.0,35.9901,36.0069,35.9733,35.9733,11700.0
2010-03-08 14:00:00,42.8,42.84,42.78,42.79,14800.0,35.9649,35.9985,35.9481,35.9565,14800.0
2010-03-08 14:05:00,42.79,42.81,42.77,42.77,23000.0,35.9565,35.9733,35.9397,35.9397,23000.0
2010-03-08 14:10:00,42.78,42.78,42.77,42.78,7600.0,35.9481,35.9481,35.9397,35.9481,7600.0
2010-03-08 14:15:00,42.78,42.79,42.77,42.78,10900.0,35.9481,35.9565,35.9397,35.9481,10900.0
2010-03-08 14:20:00,42.77,42.78,42.74,42.74,17700.0,35.9397,35.9481,35.9145,35.9145,17700.0
2010-03-08 14:25:00,42.74,42.76,42.71,42.71,95000.0,35.9145,35.9313,35.8892,35.8892,95000.0
2010-03-08 14:30:00,42.72,42.75,42.7,42.72,69500.0,35.8976,35.9229,35.8808,35.8976,69500.0
2010-03-08 14:35:00,42.72,42.73,42.72,42.72,3600.0,35.8976,35.906,35.8976,35.8976,3600.0
2010-03-08 14:40:00,42.72,42.72,42.69,42.71,23700.0,35.8976,35.8976,35.8724,35.8892,23700.0
2010-03-08 14:45:00,42.7,42.71,42.7,42.7,9200.0,35.8808,35.8892,35.8808,35.8808,9200.0
2010-03-08 14:50:00,42.7,42.71,42.7,42.7,14100.0,35.8808,35.8892,35.8808,35.8808,14100.0
2010-03-08 14:55:00,42.71,42.71,42.7,42.71,10900.0,35.8892,35.8892,35.8808,35.8892,10900.0
2010-03-08 15:00:00,42.7,42.71,42.7,42.7,19700.0,35.8808,35.8892,35.8808,35.8808,19700.0
2010-03-08 15:05:00,42.71,42.71,42.69,42.7,41600.0,35.8892,35.8892,35.8724,35.8808,41600.0
2010-03-08 15:10:00,42.7,42.7,42.67,42.68,30300.0,35.8808,35.8808,35.8556,35.864,30300.0
2010-03-08 15:15:00,42.68,42.71,42.67,42.71,45500.0,35.864,35.8892,35.8556,35.8892,45500.0
2010-03-08 15:20:00,42.71,42.72,42.7,42.71,16900.0,35.8892,35.8976,35.8808,35.8892,16900.0
2010-03-08 15:25:00,42.7,42.71,42.7,42.71,11700.0,35.8808,35.8892,35.8808,35.8892,11700.0
2010-03-08 15:30:00,42.71,42.74,42.7,42.72,47900.0,35.8892,35.9145,35.8808,35.8976,47900.0
2010-03-08 15:35:00,42.72,42.75,42.72,42.73,32100.0,35.8976,35.9229,35.8976,35.906,32100.0
2010-03-08 15:40:00,42.74,42.74,42.71,42.72,64900.0,35.9145,35.9145,35.8892,35.8976,64900.0
2010-03-08 15:45:00,42.72,42.73,42.71,42.72,66400.0,35.8976,35.906,35.8892,35.8976,66400.0
2010-03-08 15:50:00,42.72,42.73,42.71,42.71,76300.0,35.8976,35.906,35.8892,35.8892,76300.0
2010-03-08 15:55:00,42.71,42.72,42.67,42.67,87200.0,35.8892,35.8976,35.8556,35.8556,87200.0
2010-03-09 09:30:00,42.63,42.63,42.5,42.5,15300.0,35.822,35.822,35.7128,35.7128,15300.0
2010-03-09 09:35:00,42.52,42.58,42.5,42.57,13700.0,35.7296,35.78,35.7128,35.7716,13700.0
2010-03-09 09:40:00,42.57,42.57,42.5,42.52,8300.0,35.7716,35.7716,35.7128,35.7296,8300.0
2010-03-09 09:45:00,42.54,42.61,42.54,42.6,20500.0,35.7464,35.8052,35.7464,35.7968,20500.0
2010-03-09 09:50:00,42.6,42.61,42.53,42.53,55300.0,35.7968,35.8052,35.738,35.738,55300.0
2010-03-09 09:55:00,42.53,42.54,42.45,42.45,19200.0,35.738,35.7464,35.6708,35.6708,19200.0
2010-03-09 10:00:00,42.43,42.44,42.36,42.4,14400.0,35.654,35.6624,35.5951,35.6288,14400.0
2010-03-09 10:05:00,42.38,42.51,42.38,42.44,52600.0,35.6119,35.7212,35.6119,35.6624,52600.0
2010-03-09 10:10:00,42.44,42.5,42.44,42.5,19000.0,35.6624,35.7128,35.6624,35.7128,19000.0
2010-03-09 10:15:00,42.49,42.57,42.49,42.57,11500.0,35.7044,35.7716,35.7044,35.7716,11500.0
2010-03-09 10:20:00,42.57,42.63,42.56,42.58,18200.0,35.7716,35.822,35.7632,35.78,18200.0
2010-03-09 10:25:00,42.58,42.6,42.56,42.58,10800.0,35.78,35.7968,35.7632,35.78,10800.0
2010-03-09 10:30:00,42.57,42.61,42.57,42.59,11700.0,35.7716,35.8052,35.7716,35.7884,11700.0
2010-03-09 10:35:00,42.58,42.63,42.55,42.56,14000.0,35.78,35.822,35.7548,35.7632,14000.0
2010-03-09 10:40:00,42.55,42.6,42.52,42.58,10400.0,35.7548,35.7968,35.7296,35.78,10400.0
2010-03-09 10:45:00,42.57,42.58,42.54,42.55,5900.0,35.7716,35.78,35.7464,35.7548,5900.0
2010-03-09 10:50:00,42.56,42.61,42.53,42.57,40000.0,35.7632,35.8052,35.738,35.7716,40000.0
2010-03-09 10:55:00,42.58,42.59,42.56,42.59,9100.0,35.78,35.7884,35.7632,35.7884,9100.0
2010-03-09 11:00:00,42.58,42.59,42.55,42.55,10200.0,35.78,35.7884,35.7548,35.7548,10200.0
2010-03-09 11:05:00,42.56,42.59,42.55,42.57,12100.0,35.7632,35.7884,35.7548,35.7716,12100.0
2010-03-09 11:10:00,42.56,42.61,42.56,42.6,12300.0,35.7632,35.8052,35.7632,35.7968,12300.0
2010-03-09 11:15:00,42.6,42.61,42.57,42.58,12100.0,35.7968,35.8052,35.7716,35.78,12100.0
2010-03-09 11:20:00,42.57,42.6,42.57,42.59,9200.0,35.7716,35.7968,35.7716,35.7884,9200.0
2010-03-09 11:25:00,42.58,42.59,42.54,42.57,18400.0,35.78,35.7884,35.7464,35.7716,18400.0
2010-03-09 11:30:00,42.56,42.57,42.53,42.56,35100.0,35.7632,35.7716,35.738,35.7632,35100.0
2010-03-09 11:35:00,42.57,42.61,42.55,42.56,44000.0,35.7716,35.8052,35.7548,35.7632,44000.0
2010-03-09 11:40:00,42.56,42.59,42.55,42.55,21100.0,35.7632,35.7884,35.7548,35.7548,21100.0
2010-03-09 11:45:00,42.55,42.61,42.55,42.61,17000.0,35.7548,35.8052,35.7548,35.8052,17000.0
2010-03-09 11:50:00,42.6,42.63,42.57,42.62,16600.0,35.7968,35.822,35.7716,35.8136,16600.0
2010-03-09 11:55:00,42.63,42.64,42.6,42.61,16300.0,35.822,35.8304,35.7968,35.8052,16300.0
2010-03-09 12:00:00,42.61,42.62,42.6,42.61,12300.0,35.8052,35.8136,35.7968,35.8052,12300.0
2010-03-09 12:05:00,42.61,42.62,42.6,42.61,11000.0,35.8052,35.8136,35.7968,35.8052,11000.0
2010-03-09 12:10:00,42.61,42.64,42.6,42.63,27100.0,35.8052,35.8304,35.7968,35.822,27100.0
2010-03-09 12:15:00,42.64,42.66,42.61,42.66,20100.0,35.8304,35.8472,35.8052,35.8472,20100.0
2010-03-09 12:20:00,42.66,42.71,42.65,42.69,15400.0,35.8472,35.8892,35.8388,35.8724,15400.0
2010-03-09 12:25:00,42.69,42.7,42.65,42.65,11200.0,35.8724,35.8808,35.8388,35.8388,11200.0
2010-03-09 12:30:00,42.65,42.7,42.63,42.68,28000.0,35.8388,35.8808,35.822,35.864,28000.0
2010-03-09 12:35:00,42.69,42.76,42.69,42.75,9400.0,35.8724,35.9313,35.8724,35.9229,9400.0
2010-03-09 12:40:00,42.75,42.8,42.75,42.79,27200.0,35.9229,35.9649,35.9229,35.9565,27200.0
2010-03-09 12:45:00,42.78,42.83,42.77,42.81,15900.0,35.9481,35.9901,35.9397,35.9733,15900.0
2010-03-09 12:50:00,42.82,42.82,42.81,42.82,3700.0,35.9817,35.9817,35.9733,35.9817,3700.0
2010-03-09 12:55:00,42.81,42.84,42.8,42.84,14900.0,35.9733,35.9985,35.9649,35.9985,14900.0
2010-03-09 13:00:00,42.84,42.84,42.8,42.8,9700.0,35.9985,35.9985,35.9649,35.9649,9700.0
2010-03-09 13:05:00,42.8,42.81,42.75,42.76,10300.0,35.9649,35.9733,35.9229,35.9313,10300.0
2010-03-09 13:10:00,42.75,42.79,42.73,42.73,10300.0,35.9229,35.9565,35.906,35.906,10300.0
2010-03-09 13:15:00,42.73,42.73,42.71,42.71,3800.0,35.906,35.906,35.8892,35.8892,3800.0
2010-03-09 13:20:00,42.71,42.73,42.71,42.72,4200.0,35.8892,35.906,35.8892,35.8976,4200.0
2010-03-09 13:25:00,42.72,42.73,42.72,42.72,4000.0,35.8976,35.906,35.8976,35.8976,4000.0
2010-03-09 13:30:00,42.72,42.74,42.71,42.73,5800.0,35.8976,35.9145,35.8892,35.906,5800.0
2010-03-09 13:35:00,42.73,42.74,42.72,42.74,9700.0,35.906,35.9145,35.8976,35.9145,9700.0
2010-03-09 13:40:00,42.73,42.75,42.72,42.73,9100.0,35.906,35.9229,35.8976,35.906,9100.0
2010-03-09 13:45:00,42.73,42.73,42.66,42.67,28300.0,35.906,35.906,35.8472,35.8556,28300.0
2010-03-09 13:50:00,42.66,42.68,42.65,42.67,9400.0,35.8472,35.864,35.8388,35.8556,9400.0
2010-03-09 13:55:00,42.68,42.68,42.67,42.68,21500.0,35.864,35.864,35.8556,35.864,21500.0
2010-03-09 14:00:00,42.68,42.68,42.67,42.67,9300.0,35.864,35.864,35.8556,35.8556,9300.0
2010-03-09 14:05:00,42.67,42.69,42.66,42.67,24500.0,35.8556,35.8724,35.8472,35.8556,24500.0
2010-03-09 14:10:00,42.67,42.67,42.64,42.64,6700.0,35.8556,35.8556,35.8304,35.8304,6700.0
2010-03-09 14:15:00,42.65,42.69,42.65,42.65,16800.0,35.8388,35.8724,35.8388,35.8388,16800.0
2010-03-09 14:20:00,42.66,42.69,42.65,42.68,7200.0,35.8472,35.8724,35.8388,35.864,7200.0
2010-03-09 14:25:00,42.69,42.69,42.68,42.69,7800.0,35.8724,35.8724,35.864,35.8724,7800.0
2010-03-09 14:30:00,42.7,42.72,42.68,42.68,10800.0,35.8808,35.8976,35.864,35.864,10800.0
2010-03-09 14:35:00,42.68,42.69,42.56,42.58,30700.0,35.864,35.8724,35.7632,35.78,30700.0
2010-03-09 14:40:00,42.58,42.58,42.53,42.56,25000.0,35.78,35.78,35.738,35.7632,25000.0
2010-03-09 14:45:00,42.55,42.6,42.55,42.6,14400.0,35.7548,35.7968,35.7548,35.7968,14400.0
2010-03-09 14:50:00,42.6,42.61,42.56,42.57,35900.0,35.7968,35.8052,35.7632,35.7716,35900.0
2010-03-09 14:55:00,42.57,42.6,42.56,42.58,13000.0,35.7716,35.7968,35.7632,35.78,13000.0
2010-03-09 15:00:00,42.57,42.64,42.57,42.64,13200.0,35.7716,35.8304,35.7716,35.8304,13200.0
2010-03-09 15:05:00,42.64,42.67,42.63,42.65,24300.0,35.8304,35.8556,35.822,35.8388,24300.0
2010-03-09 15:10:00,42.66,42.67,42.61,42.62,26000.0,35.8472,35.8556,35.8052,35.8136,26000.0
2010-03-09 15:15:00,42.62,42.63,42.52,42.55,87200.0,35.8136,35.822,35.7296,35.7548,87200.0
2010-03-09 15:20:00,42.56,42.56,42.49,42.51,39200.0,35.7632,35.7632,35.7044,35.7212,39200.0
2010-03-09 15:25:00,42.52,42.56,42.5,42.55,23200.0,35.7296,35.7632,35.7128,35.7548,23200.0
2010-03-09 15:30:00,42.54,42.54,42.52,42.52,19700.0,35.7464,35.7464,35.7296,35.7296,19700.0
2010-03-09 15:35:00,42.53,42.55,42.52,42.53,39800.0,35.738,35.7548,35.7296,35.738,39800.0
2010-03-09 15:40:00,42.54,42.59,42.52,42.53,46400.0,35.7464,35.7884,35.7296,35.738,46400.0
2010-03-09 15:45:00,42.52,42.56,42.5,42.53,42000.0,35.7296,35.7632,35.7128,35.738,42000.0
2010-03-09 15:50:00,42.53,42.59,42.53,42.58,52900.0,35.738,35.7884,35.738,35.78,52900.0
2010-03-09 15:55:00,42.58,42.6,42.55,42.56,48300.0,35.78,35.7968,35.7548,35.7632,48300.0
2010-03-10 09:30:00,42.44,42.48,42.06,42.06,38500.0,35.6624,35.696,35.343,35.343,38500.0
2010-03-10 09:35:00,42.09,42.22,42.06,42.19,34600.0,35.3683,35.4775,35.343,35.4523,34600.0
2010-03-10 09:40:00,42.21,42.28,42.17,42.26,22600.0,35.4691,35.5279,35.4355,35.5111,22600.0
2010-03-10 09:45:00,42.28,42.29,42.21,42.29,12300.0,35.5279,35.5363,35.4691,35.5363,12300.0
2010-03-10 09:50:00,42.28,42.29,42.22,42.27,18100.0,35.5279,35.5363,35.4775,35.5195,18100.0
2010-03-10 09:55:00,42.26,42.28,42.23,42.26,50500.0,35.5111,35.5279,35.4859,35.5111,50500.0
2010-03-10 10:00:00,42.26,42.32,42.25,42.31,12100.0,35.5111,35.5615,35.5027,35.5531,12100.0
2010-03-10 10:05:00,42.3,42.42,42.29,42.4,39600.0,35.5447,35.6456,35.5363,35.6288,39600.0
2010-03-10 10:10:00,42.4,42.43,42.37,42.37,53500.0,35.6288,35.654,35.6035,35.6035,53500.0
2010-03-10 10:15:00,42.39,42.42,42.33,42.34,26200.0,35.6203,35.6456,35.5699,35.5783,26200.0
2010-03-10 10:20:00,42.34,42.37,42.32,42.32,32000.0,35.5783,35.6035,35.5615,35.5615,32000.0
2010-03-10 10:25:00,42.32,42.35,42.32,42.34,14000.0,35.5615,35.5867,35.5615,35.5783,14000.0
2010-03-10 10:30:00,42.33,42.45,42.33,42.44,57400.0,35.5699,35.6708,35.5699,35.6624,57400.0
2010-03-10 10:35:00,42.44,42.5,42.39,42.49,195600.0,35.6624,35.7128,35.6203,35.7044,195600.0
2010-03-10 10:40:00,42.49,42.53,42.43,42.53,51600.0,35.7044,35.738,35.654,35.738,51600.0
2010-03-10 10:45:00,42.53,42.54,42.52,42.53,19600.0,35.738,35.7464,35.7296,35.738,19600.0
2010-03-10 10:50:00,42.54,42.56,42.51,42.56,26000.0,35.7464,35.7632,35.7212,35.7632,26000.0
2010-03-10 10:55:00,42.56,42.56,42.5,42.52,8900.0,35.7632,35.7632,35.7128,35.7296,8900.0
2010-03-10 11:00:00,42.54,42.6,42.52,42.6,13200.0,35.7464,35.7968,35.7296,35.7968,13200.0
2010-03-10 11:05:00,42.59,42.61,42.57,42.58,4200.0,35.7884,35.8052,35.7716,35.78,4200.0
2010-03-10 11:10:00,42.58,42.59,42.52,42.54,9600.0,35.78,35.7884,35.7296,35.7464,9600.0
2010-03-10 11:15:00,42.53,42.66,42.53,42.64,23800.0,35.738,35.8472,35.738,35.8304,23800.0
2010-03-10 11:20:00,42.64,42.65,42.63,42.63,6500.0,35.8304,35.8388,35.822,35.822,6500.0
2010-03-10 11:25:00,42.64,42.64,42.61,42.61,9100.0,35.8304,35.8304,35.8052,35.8052,9100.0
2010-03-10 11:30:00,42.59,42.61,42.58,42.6,12700.0,35.7884,35.8052,35.78,35.7968,12700.0
2010-03-10 11:35:00,42.6,42.6,42.54,42.54,7700.0,35.7968,35.7968,35.7464,35.7464,7700.0
2010-03-10 11:40:00,42.53,42.54,42.5,42.52,9900.0,35.738,35.7464,35.7128,35.7296,9900.0
2010-03-10 11:45:00,42.52,42.61,42.52,42.6,48800.0,35.7296,35.8052,35.7296,35.7968,48800.0
2010-03-10 11:50:00,42.59,42.6,42.59,42.6,11900.0,35.7884,35.7968,35.7884,35.7968,11900.0
2010-03-10 11:55:00,42.61,42.65,42.59,42.65,9900.0,35.8052,35.8388,35.7884,35.8388,9900.0
2010-03-10 12:00:00,42.64,42.65,42.6,42.63,31900.0,35.8304,35.8388,35.7968,35.822,31900.0
2010-03-10 12:05:00,42.63,42.63,42.56,42.56,45500.0,35.822,35.822,35.7632,35.7632,45500.0
2010-03-10 12:10:00,42.56,42.58,42.45,42.46,78000.0,35.7632,35.78,35.6708,35.6792,78000.0
2010-03-10 12:15:00,42.45,42.47,42.35,42.37,40900.0,35.6708,35.6876,35.5867,35.6035,40900.0
2010-03-10 12:20:00,42.36,42.39,42.35,42.35,22300.0,35.5951,35.6203,35.5867,35.5867,22300.0
2010-03-10 12:25:00,42.35,42.35,42.23,42.25,29500.0,35.5867,35.5867,35.4859,35.5027,29500.0
2010-03-10 12:30:00,42.25,42.39,42.23,42.33,69800.0,35.5027,35.6203,35.4859,35.5699,69800.0
2010-03-10 12:35:00,42.33,42.37,42.29,42.3,20800.0,35.5699,35.6035,35.5363,35.5447,20800.0
2010-03-10 12:40:00,42.31,42.33,42.3,42.32,13100.0,35.5531,35.5699,35.5447,35.5615,13100.0
2010-03-10 12:45:00,42.32,42.38,42.31,42.37,9200.0,35.5615,35.6119,35.5531,35.6035,9200.0
2010-03-10 12:50:00,42.37,42.48,42.35,42.47,21400.0,35.6035,35.696,35.5867,35.6876,21400.0
2010-03-10 12:55:00,42.46,42.51,42.45,42.49,6700.0,35.6792,35.7212,35.6708,35.7044,6700.0
2010-03-10 13:00:00,42.5,42.54,42.49,42.52,13500.0,35.7128,35.7464,35.7044,35.7296,13500.0
2010-03-10 13:05:00,42.52,42.52,42.44,42.47,20200.0,35.7296,35.7296,35.6624,35.6876,20200.0
2010-03-10 13:10:00,42.47,42.52,42.45,42.52,6700.0,35.6876,35.7296,35.6708,35.7296,6700.0
2010-03-10 13:15:00,42.52,42.59,42.52,42.56,9300.0,35.7296,35.7884,35.7296,35.7632,9300.0
2010-03-10 13:20:00,42.55,42.57,42.54,42.57,11100.0,35.7548,35.7716,35.7464,35.7716,11100.0
2010-03-10 13:25:00,42.56,42.59,42.52,42.54,15700.0,35.7632,35.7884,35.7296,35.7464,15700.0
2010-03-10 13:30:00,42.53,42.57,42.51,42.57,8400.0,35.738,35.7716,35.7212,35.7716,8400.0
2010-03-10 13:35:00,42.57,42.57,42.54,42.57,6900.0,35.7716,35.7716,35.7464,35.7716,6900.0
2010-03-10 13:40:00,42.57,42.62,42.56,42.6,15400.0,35.7716,35.8136,35.7632,35.7968,15400.0
2010-03-10 13:45:00,42.61,42.62,42.59,42.59,7200.0,35.8052,35.8136,35.7884,35.7884,7200.0
2010-03-10 13:50:00,42.59,42.6,42.57,42.6,12300.0,35.7884,35.7968,35.7716,35.7968,12300.0
2010-03-10 13:55:00,42.61,42.61,42.56,42.56,7800.0,35.8052,35.8052,35.7632,35.7632,7800.0
2010-03-10 14:00:00,42.57,42.58,42.56,42.58,9200.0,35.7716,35.78,35.7632,35.78,9200.0
2010-03-10 14:05:00,42.59,42.72,42.59,42.71,25000.0,35.7884,35.8976,35.7884,35.8892,25000.0
2010-03-10 14:10:00,42.71,42.72,42.67,42.69,17600.0,35.8892,35.8976,35.8556,35.8724,17600.0
2010-03-10 14:15:00,42.68,42.72,42.68,42.71,12500.0,35.864,35.8976,35.864,35.8892,12500.0
2010-03-10 14:20:00,42.7,42.71,42.67,42.68,4000.0,35.8808,35.8892,35.8556,35.864,4000.0
2010-03-10 14:25:00,42.67,42.7,42.67,42.7,10400.0,35.8556,35.8808,35.8556,35.8808,10400.0
2010-03-10 14:30:00,42.71,42.72,42.7,42.72,8200.0,35.8892,35.8976,35.8808,35.8976,8200.0
2010-03-10 14:35:00,42.71,42.72,42.7,42.71,10700.0,35.8892,35.8976,35.8808,35.8892,10700.0
2010-03-10 14:40:00,42.71,42.72,42.68,42.68,4300.0,35.8892,35.8976,35.864,35.864,4300.0
2010-03-10 14:45:00,42.68,42.72,42.68,42.71,9800.0,35.864,35.8976,35.864,35.8892,9800.0
2010-03-10 14:50:00,42.72,42.72,42.66,42.67,14600.0,35.8976,35.8976,35.8472,35.8556,14600.0
2010-03-10 14:55:00,42.67,42.68,42.63,42.63,11900.0,35.8556,35.864,35.822,35.822,11900.0
2010-03-10 15:00:00,42.64,42.68,42.58,42.59,32000.0,35.8304,35.864,35.78,35.7884,32000.0
2010-03-10 15:05:00,42.59,42.6,42.49,42.6,58300.0,35.7884,35.7968,35.7044,35.7968,58300.0
2010-03-10 15:10:00,42.59,42.63,42.58,42.6,19200.0,35.7884,35.822,35.78,35.7968,19200.0
2010-03-10 15:15:00,42.61,42.63,42.58,42.58,11900.0,35.8052,35.822,35.78,35.78,11900.0
2010-03-10 15:20:00,42.58,42.61,42.57,42.59,21700.0,35.78,35.8052,35.7716,35.7884,21700.0
2010-03-10 15:25:00,42.61,42.61,42.5,42.5,32800.0,35.8052,35.8052,35.7128,35.7128,32800.0
2010-03-10 15:30:00,42.49,42.52,42.45,42.5,29400.0,35.7044,35.7296,35.6708,35.7128,29400.0
2010-03-10 15:35:00,42.49,42.52,42.47,42.51,26700.0,35.7044,35.7296,35.6876,35.7212,26700.0
2010-03-10 15:40:00,42.51,42.53,42.49,42.49,31900.0,35.7212,35.738,35.7044,35.7044,31900.0
2010-03-10 15:45:00,42.5,42.55,42.5,42.53,30400.0,35.7128,35.7548,35.7128,35.738,30400.0
2010-03-10 15:50:00,42.53,42.57,42.52,42.56,23700.0,35.738,35.7716,35.7296,35.7632,23700.0
2010-03-10 15:55:00,42.56,42.58,42.55,42.56,35000.0,35.7632,35.78,35.7548,35.7632,35000.0
2010-03-11 09:30:00,42.38,42.43,42.26,42.34,39100.0,35.6119,35.654,35.5111,35.5783,39100.0
2010-03-11 09:35:00,42.36,42.37,42.26,42.29,15500.0,35.5951,35.6035,35.5111,35.5363,15500.0
2010-03-11 09:40:00,42.28,42.39,42.26,42.31,15100.0,35.5279,35.6203,35.5111,35.5531,15100.0
2010-03-11 09:45:00,42.3,42.3,42.13,42.13,15400.0,35.5447,35.5447,35.4019,35.4019,15400.0
2010-03-11 09:50:00,42.14,42.2,42.11,42.17,21700.0,35.4103,35.4607,35.3851,35.4355,21700.0
2010-03-11 09:55:00,42.19,42.26,42.18,42.19,8700.0,35.4523,35.5111,35.4439,35.4523,8700.0
2010-03-11 10:00:00,42.21,42.26,42.2,42.24,15100.0,35.4691,35.5111,35.4607,35.4943,15100.0
2010-03-11 10:05:00,42.22,42.25,42.21,42.21,5700.0,35.4775,35.5027,35.4691,35.4691,5700.0
2010-03-11 10:10:00,42.21,42.22,42.15,42.15,13800.0,35.4691,35.4775,35.4187,35.4187,13800.0
2010-03-11 10:15:00,42.15,42.22,42.15,42.2,6600.0,35.4187,35.4775,35.4187,35.4607,6600.0
2010-03-11 10:20:00,42.22,42.24,42.18,42.23,11400.0,35.4775,35.4943,35.4439,35.4859,11400.0
2010-03-11 10:25:00,42.24,42.28,42.24,42.25,5600.0,35.4943,35.5279,35.4943,35.5027,5600.0
2010-03-11 10:30:00,42.25,42.3,42.23,42.25,8900.0,35.5027,35.5447,35.4859,35.5027,8900.0
2010-03-11 10:35:00,42.26,42.31,42.25,42.31,3400.0,35.5111,35.5531,35.5027,35.5531,3400.0
2010-03-11 10:40:00,42.31,42.34,42.28,42.29,11900.0,35.5531,35.5783,35.5279,35.5363,11900.0
2010-03-11 10:45:00,42.3,42.33,42.3,42.32,6000.0,35.5447,35.5699,35.5447,35.5615,6000.0
2010-03-11 10:50:00,42.34,42.35,42.3,42.32,5800.0,35.5783,35.5867,35.5447,35.5615,5800.0
2010-03-11 10:55:00,42.31,42.32,42.26,42.31,11000.0,35.5531,35.5615,35.5111,35.5531,11000.0
2010-03-11 11:00:00,42.3,42.31,42.26,42.27,16400.0,35.5447,35.5531,35.5111,35.5195,16400.0
2010-03-11 11:05:00,42.28,42.32,42.27,42.3,9100.0,35.5279,35.5615,35.5195,35.5447,9100.0
2010-03-11 11:10:00,42.3,42.3,42.27,42.3,13400.0,35.5447,35.5447,35.5195,35.5447,13400.0
2010-03-11 11:15:00,42.29,42.29,42.24,42.26,9600.0,35.5363,35.5363,35.4943,35.5111,9600.0
2010-03-11 11:20:00,42.26,42.32,42.26,42.3,29800.0,35.5111,35.5615,35.5111,35.5447,29800.0
2010-03-11 11:25:00,42.3,42.32,42.3,42.31,13700.0,35.5447,35.5615,35.5447,35.5531,13700.0
2010-03-11 11:30:00,42.3,42.31,42.3,42.3,9300.0,35.5447,35.5531,35.5447,35.5447,9300.0
2010-03-11 11:35:00,42.3,42.33,42.28,42.3,11600.0,35.5447,35.5699,35.5279,35.5447,11600.0
2010-03-11 11:40:00,42.28,42.31,42.26,42.26,10600.0,35.5279,35.5531,35.5111,35.5111,10600.0
2010-03-11 11:45:00,42.25,42.34,42.23,42.33,12400.0,35.5027,35.5783,35.4859,35.5699,12400.0
2010-03-11 11:50:00,42.32,42.33,42.28,42.29,4900.0,35.5615,35.5699,35.5279,35.5363,4900.0
2010-03-11 11:55:00,42.28,42.28,42.27,42.28,6500.0,35.5279,35.5279,35.5195,35.5279,6500.0
2010-03-11 12:00:00,42.3,42.31,42.29,42.3,3700.0,35.5447,35.5531,35.5363,35.5447,3700.0
2010-03-11 12:05:00,42.3,42.3,42.27,42.27,6300.0,35.5447,35.5447,35.5195,35.5195,6300.0
2010-03-11 12:10:00,42.27,42.28,42.21,42.24,8500.0,35.5195,35.5279,35.4691,35.4943,8500.0
2010-03-11 12:15:00,42.24,42.24,42.21,42.21,7700.0,35.4943,35.4943,35.4691,35.4691,7700.0
2010-03-11 12:20:00,42.21,42.22,42.21,42.21,3500.0,35.4691,35.4775,35.4691,35.4691,3500.0
2010-03-11 12:25:00,42.2,42.2,42.16,42.18,8200.0,35.4607,35.4607,35.4271,35.4439,8200.0
2010-03-11 12:30:00,42.18,42.19,42.16,42.17,5500.0,35.4439,35.4523,35.4271,35.4355,5500.0
2010-03-11 12:35:00,42.17,42.21,42.17,42.2,3300.0,35.4355,35.4691,35.4355,35.4607,3300.0
2010-03-11 12:40:00,42.19,42.2,42.18,42.19,5300.0,35.4523,35.4607,35.4439,35.4523,5300.0
2010-03-11 12:45:00,42.19,42.19,42.16,42.16,7200.0,35.4523,35.4523,35.4271,35.4271,7200.0
2010-03-11 12:50:00,42.17,42.2,42.16,42.2,6200.0,35.4355,35.4607,35.4271,35.4607,6200.0
2010-03-11 12:55:00,42.2,42.23,42.19,42.23,6000.0,35.4607,35.4859,35.4523,35.4859,6000.0
2010-03-11 13:00:00,42.23,42.26,42.22,42.25,8900.0,35.4859,35.5111,35.4775,35.5027,8900.0
2010-03-11 13:05:00,42.26,42.32,42.25,42.32,12900.0,35.5111,35.5615,35.5027,35.5615,12900.0
2010-03-11 13:10:00,42.32,42.35,42.32,42.33,10900.0,35.5615,35.5867,35.5615,35.5699,10900.0
2010-03-11 13:15:00,42.33,42.34,42.32,42.32,5500.0,35.5699,35.5783,35.5615,35.5615,5500.0
2010-03-11 13:20:00,42.33,42.34,42.32,42.33,7100.0,35.5699,35.5783,35.5615,35.5699,7100.0
2010-03-11 13:25:00,42.33,42.35,42.32,42.35,4400.0,35.5699,35.5867,35.5615,35.5867,4400.0
2010-03-11 13:30:00,42.35,42.35,42.33,42.34,11700.0,35.5867,35.5867,35.5699,35.5783,11700.0
2010-03-11 13:35:00,42.34,42.35,42.32,42.34,12700.0,35.5783,35.5867,35.5615,35.5783,12700.0
2010-03-11 13:40:00,42.34,42.34,42.31,42.31,7300.0,35.5783,35.5783,35.5531,35.5531,7300.0
2010-03-11 13:45:00,42.31,42.35,42.31,42.33,6100.0,35.5531,35.5867,35.5531,35.5699,6100.0
2010-03-11 13:50:00,42.34,42.36,42.34,42.35,6100.0,35.5783,35.5951,35.5783,35.5867,6100.0
2010-03-11 13:55:00,42.35,42.35,42.31,42.34,6500.0,35.5867,35.5867,35.5531,35.5783,6500.0
2010-03-11 14:00:00,42.34,42.35,42.32,42.32,9600.0,35.5783,35.5867,35.5615,35.5615,9600.0
2010-03-11 14:05:00,42.32,42.35,42.31,42.34,15300.0,35.5615,35.5867,35.5531,35.5783,15300.0
2010-03-11 14:10:00,42.35,42.49,42.33,42.46,50400.0,35.5867,35.7044,35.5699,35.6792,50400.0
2010-03-11 14:15:00,42.46,42.46,42.42,42.44,9900.0,35.6792,35.6792,35.6456,35.6624,9900.0
2010-03-11 14:20:00,42.46,42.47,42.41,42.41,15000.0,35.6792,35.6876,35.6372,35.6372,15000.0
2010-03-11 14:25:00,42.42,42.47,42.42,42.44,12500.0,35.6456,35.6876,35.6456,35.6624,12500.0
2010-03-11 14:30:00,42.44,42.45,42.41,42.44,13900.0,35.6624,35.6708,35.6372,35.6624,13900.0
2010-03-11 14:35:00,42.44,42.55,42.44,42.53,43000.0,35.6624,35.7548,35.6624,35.738,43000.0
2010-03-11 14:40:00,42.53,42.54,42.49,42.52,14400.0,35.738,35.7464,35.7044,35.7296,14400.0
2010-03-11 14:45:00,42.51,42.51,42.49,42.49,6400.0,35.7212,35.7212,35.7044,35.7044,6400.0
2010-03-11 14:50:00,42.49,42.51,42.48,42.51,10900.0,35.7044,35.7212,35.696,35.7212,10900.0
2010-03-11 14:55:00,42.51,42.51,42.46,42.47,8300.0,35.7212,35.7212,35.6792,35.6876,8300.0
2010-03-11 15:00:00,42.47,42.57,42.46,42.57,33600.0,35.6876,35.7716,35.6792,35.7716,33600.0
2010-03-11 15:05:00,42.57,42.57,42.53,42.56,17000.0,35.7716,35.7716,35.738,35.7632,17000.0
2010-03-11 15:10:00,42.55,42.57,42.55,42.56,13100.0,35.7548,35.7716,35.7548,35.7632,13100.0
2010-03-11 15:15:00,42.57,42.62,42.57,42.58,13400.0,35.7716,35.8136,35.7716,35.78,13400.0
2010-03-11 15:20:00,42.57,42.57,42.54,42.55,20900.0,35.7716,35.7716,35.7464,35.7548,20900.0
2010-03-11 15:25:00,42.55,42.55,42.54,42.55,12200.0,35.7548,35.7548,35.7464,35.7548,12200.0
2010-03-11 15:30:00,42.54,42.55,42.53,42.55,26600.0,35.7464,35.7548,35.738,35.7548,26600.0
2010-03-11 15:35:00,42.55,42.56,42.54,42.56,25600.0,35.7548,35.7632,35.7464,35.7632,25600.0
2010-03-11 15:40:00,42.55,42.59,42.55,42.58,20600.0,35.7548,35.7884,35.7548,35.78,20600.0
2010-03-11 15:45:00,42.58,42.63,42.58,42.63,32100.0,35.78,35.822,35.78,35.822,32100.0
2010-03-11 15:50:00,42.63,42.68,42.63,42.65,59500.0,35.822,35.864,35.822,35.8388,59500.0
2010-03-11 15:55:00,42.66,42.68,42.64,42.67,111900.0,35.8472,35.864,35.8304,35.8556,111900.0
2010-03-12 09:30:00,42.78,42.94,42.78,42.89,20500.0,35.9481,36.0825,35.9481,36.0405,20500.0
2010-03-12 09:35:00,42.9,43.0,42.88,42.99,21700.0,36.0489,36.1329,36.0321,36.1245,21700.0
2010-03-12 09:40:00,42.99,43.03,42.9,43.0,46600.0,36.1245,36.1581,36.0489,36.1329,46600.0
2010-03-12 09:45:00,43.02,43.07,42.94,43.06,16200.0,36.1497,36.1918,36.0825,36.1833,16200.0
2010-03-12 09:50:00,43.06,43.09,43.02,43.05,38800.0,36.1833,36.2086,36.1497,36.1749,38800.0
2010-03-12 09:55:00,43.04,43.13,43.0,43.11,39300.0,36.1665,36.2422,36.1329,36.2254,39300.0
2010-03-12 10:00:00,43.11,43.11,43.0,43.03,44000.0,36.2254,36.2254,36.1329,36.1581,44000.0
2010-03-12 10:05:00,43.04,43.05,42.99,43.03,29700.0,36.1665,36.1749,36.1245,36.1581,29700.0
2010-03-12 10:10:00,43.04,43.05,42.92,42.96,36700.0,36.1665,36.1749,36.0657,36.0993,36700.0
2010-03-12 10:15:00,42.95,43.0,42.94,42.95,57400.0,36.0909,36.1329,36.0825,36.0909,57400.0
2010-03-12 10:20:00,42.96,43.03,42.91,43.0,61000.0,36.0993,36.1581,36.0573,36.1329,61000.0
2010-03-12 10:25:00,43.0,43.07,42.97,43.07,40000.0,36.1329,36.1918,36.1077,36.1918,40000.0
2010-03-12 10:30:00,43.07,43.15,43.05,43.15,46200.0,36.1918,36.259,36.1749,36.259,46200.0
2010-03-12 10:35:00,43.15,43.19,43.1,43.16,22400.0,36.259,36.2926,36.217,36.2674,22400.0
2010-03-12 10:40:00,43.16,43.17,43.11,43.13,24600.0,36.2674,36.2758,36.2254,36.2422,24600.0
2010-03-12 10:45:00,43.13,43.19,43.13,43.17,43300.0,36.2422,36.2926,36.2422,36.2758,43300.0
2010-03-12 10:50:00,43.17,43.17,43.15,43.16,14000.0,36.2758,36.2758,36.259,36.2674,14000.0
2010-03-12 10:55:00,43.17,43.2,43.15,43.2,22500.0,36.2758,36.301,36.259,36.301,22500.0
2010-03-12 11:00:00,43.19,43.23,43.19,43.22,22200.0,36.2926,36.3262,36.2926,36.3178,22200.0
2010-03-12 11:05:00,43.22,43.31,43.22,43.3,27900.0,36.3178,36.3934,36.3178,36.385,27900.0
2010-03-12 11:10:00,43.3,43.33,43.28,43.33,27300.0,36.385,36.4102,36.3682,36.4102,27300.0
2010-03-12 11:15:00,43.33,43.54,43.33,43.54,68400.0,36.4102,36.5867,36.4102,36.5867,68400.0
2010-03-12 11:20:00,43.54,43.63,43.53,43.53,45200.0,36.5867,36.6623,36.5783,36.5783,45200.0
2010-03-12 11:25:00,43.53,43.53,43.43,43.45,25300.0,36.5783,36.5783,36.4943,36.5111,25300.0
2010-03-12 11:30:00,43.44,43.53,43.44,43.53,61800.0,36.5027,36.5783,36.5027,36.5783,61800.0
2010-03-12 11:35:00,43.53,43.61,43.52,43.59,74100.0,36.5783,36.6455,36.5699,36.6287,74100.0
2010-03-12 11:40:00,43.6,43.65,43.52,43.64,65000.0,36.6371,36.6791,36.5699,36.6707,65000.0
2010-03-12 11:45:00,43.64,43.66,43.62,43.66,16800.0,36.6707,36.6875,36.6539,36.6875,16800.0
2010-03-12 11:50:00,43.67,43.68,43.63,43.63,35900.0,36.6959,36.7043,36.6623,36.6623,35900.0
2010-03-12 11:55:00,43.64,43.66,43.64,43.64,27200.0,36.6707,36.6875,36.6707,36.6707,27200.0
2010-03-12 12:00:00,43.65,43.65,43.55,43.55,32000.0,36.6791,36.6791,36.5951,36.5951,32000.0
2010-03-12 12:05:00,43.54,43.56,43.51,43.51,15100.0,36.5867,36.6035,36.5615,36.5615,15100.0
2010-03-12 12:10:00,43.51,43.53,43.48,43.49,18900.0,36.5615,36.5783,36.5363,36.5447,18900.0
2010-03-12 12:15:00,43.49,43.51,43.46,43.46,57400.0,36.5447,36.5615,36.5195,36.5195,57400.0
2010-03-12 12:20:00,43.46,43.49,43.46,43.48,32600.0,36.5195,36.5447,36.5195,36.5363,32600.0
2010-03-12 12:25:00,43.49,43.49,43.44,43.47,25700.0,36.5447,36.5447,36.5027,36.5279,25700.0
2010-03-12 12:30:00,43.47,43.48,43.42,43.44,39700.0,36.5279,36.5363,36.4859,36.5027,39700.0
2010-03-12 12:35:00,43.43,43.43,43.35,43.35,16700.0,36.4943,36.4943,36.427,36.427,16700.0
2010-03-12 12:40:00,43.36,43.41,43.35,43.38,12800.0,36.4354,36.4775,36.427,36.4522,12800.0
2010-03-12 12:45:00,43.39,43.41,43.37,43.41,9100.0,36.4606,36.4775,36.4438,36.4775,9100.0
2010-03-12 12:50:00,43.42,43.44,43.39,43.41,14500.0,36.4859,36.5027,36.4606,36.4775,14500.0
2010-03-12 12:55:00,43.41,43.49,43.41,43.49,28600.0,36.4775,36.5447,36.4775,36.5447,28600.0
2010-03-12 13:00:00,43.49,43.49,43.48,43.49,8300.0,36.5447,36.5447,36.5363,36.5447,8300.0
2010-03-12 13:05:00,43.49,43.5,43.47,43.47,24300.0,36.5447,36.5531,36.5279,36.5279,24300.0
2010-03-12 13:10:00,43.48,43.5,43.47,43.48,24600.0,36.5363,36.5531,36.5279,36.5363,24600.0
2010-03-12 13:15:00,43.48,43.5,43.45,43.45,32200.0,36.5363,36.5531,36.5111,36.5111,32200.0
2010-03-12 13:20:00,43.46,43.5,43.46,43.5,10700.0,36.5195,36.5531,36.5195,36.5531,10700.0
2010-03-12 13:25:00,43.5,43.5,43.49,43.5,5300.0,36.5531,36.5531,36.5447,36.5531,5300.0
2010-03-12 13:30:00,43.5,43.5,43.49,43.5,32500.0,36.5531,36.5531,36.5447,36.5531,32500.0
2010-03-12 13:35:00,43.5,43.57,43.49,43.56,78700.0,36.5531,36.6119,36.5447,36.6035,78700.0
2010-03-12 13:40:00,43.56,43.63,43.55,43.61,79500.0,36.6035,36.6623,36.5951,36.6455,79500.0
2010-03-12 13:45:00,43.6,43.64,43.6,43.63,10400.0,36.6371,36.6707,36.6371,36.6623,10400.0
2010-03-12 13:50:00,43.63,43.67,43.63,43.64,37100.0,36.6623,36.6959,36.6623,36.6707,37100.0
2010-03-12 13:55:00,43.64,43.66,43.63,43.65,20100.0,36.6707,36.6875,36.6623,36.6791,20100.0
2010-03-12 14:00:00,43.65,43.67,43.64,43.65,11300.0,36.6791,36.6959,36.6707,36.6791,11300.0
2010-03-12 14:05:00,43.64,43.66,43.63,43.64,16500.0,36.6707,36.6875,36.6623,36.6707,16500.0
2010-03-12 14:10:00,43.64,43.69,43.63,43.66,36600.0,36.6707,36.7127,36.6623,36.6875,36600.0
2010-03-12 14:15:00,43.66,43.67,43.66,43.67,7300.0,36.6875,36.6959,36.6875,36.6959,7300.0
2010-03-12 14:20:00,43.68,43.71,43.67,43.68,49100.0,36.7043,36.7295,36.6959,36.7043,49100.0
2010-03-12 14:25:00,43.68,43.74,43.68,43.73,29200.0,36.7043,36.7548,36.7043,36.7464,29200.0
2010-03-12 14:30:00,43.73,43.85,43.73,43.84,75200.0,36.7464,36.8472,36.7464,36.8388,75200.0
2010-03-12 14:35:00,43.85,43.89,43.78,43.79,48100.0,36.8472,36.8808,36.7884,36.7968,48100.0
2010-03-12 14:40:00,43.8,43.86,43.79,43.81,38200.0,36.8052,36.8556,36.7968,36.8136,38200.0
2010-03-12 14:45:00,43.81,43.82,43.79,43.81,7200.0,36.8136,36.822,36.7968,36.8136,7200.0
2010-03-12 14:50:00,43.81,43.82,43.76,43.78,13700.0,36.8136,36.822,36.7716,36.7884,13700.0
2010-03-12 14:55:00,43.78,43.78,43.73,43.74,155200.0,36.7884,36.7884,36.7464,36.7548,155200.0
2010-03-12 15:00:00,43.73,43.75,43.73,43.73,20500.0,36.7464,36.7632,36.7464,36.7464,20500.0
2010-03-12 15:05:00,43.73,43.73,43.69,43.69,18200.0,36.7464,36.7464,36.7127,36.7127,18200.0
2010-03-12 15:10:00,43.69,43.78,43.68,43.78,55700.0,36.7127,36.7884,36.7043,36.7884,55700.0
2010-03-12 15:15:00,43.79,43.79,43.75,43.76,44100.0,36.7968,36.7968,36.7632,36.7716,44100.0
2010-03-12 15:20:00,43.76,43.77,43.71,43.73,30600.0,36.7716,36.78,36.7295,36.7464,30600.0
2010-03-12 15:25:00,43.74,43.74,43.7,43.7,34200.0,36.7548,36.7548,36.7211,36.7211,34200.0
2010-03-12 15:30:00,43.7,43.74,43.7,43.72,53400.0,36.7211,36.7548,36.7211,36.7379,53400.0
2010-03-12 15:35:00,43.72,43.72,43.67,43.68,46700.0,36.7379,36.7379,36.6959,36.7043,46700.0
2010-03-12 15:40:00,43.69,43.69,43.63,43.65,89300.0,36.7127,36.7127,36.6623,36.6791,89300.0
2010-03-12 15:45:00,43.65,43.67,43.64,43.67,76200.0,36.6791,36.6959,36.6707,36.6959,76200.0
2010-03-12 15:50:00,43.67,43.67,43.61,43.63,61200.0,36.6959,36.6959,36.6455,36.6623,61200.0
2010-03-12 15:55:00,43.63,43.63,43.6,43.62,126000.0,36.6623,36.6623,36.6371,36.6539,126000.0
2010-03-15 09:30:00,43.48,43.73,43.48,43.7,12600.0,36.5363,36.7464,36.5363,36.7211,12600.0
2010-03-15 09:35:00,43.73,43.73,43.52,43.53,18900.0,36.7464,36.7464,36.5699,36.5783,18900.0
2010-03-15 09:40:00,43.5,43.5,43.36,43.4,12200.0,36.5531,36.5531,36.4354,36.4691,12200.0
2010-03-15 09:45:00,43.41,43.46,43.39,43.41,27900.0,36.4775,36.5195,36.4606,36.4775,27900.0
2010-03-15 09:50:00,43.41,43.42,43.34,43.36,22300.0,36.4775,36.4859,36.4186,36.4354,22300.0
2010-03-15 09:55:00,43.35,43.37,43.21,43.24,38000.0,36.427,36.4438,36.3094,36.3346,38000.0
2010-03-15 10:00:00,43.22,43.28,43.21,43.28,9900.0,36.3178,36.3682,36.3094,36.3682,9900.0
2010-03-15 10:05:00,43.27,43.33,43.23,43.28,15700.0,36.3598,36.4102,36.3262,36.3682,15700.0
2010-03-15 10:10:00,43.29,43.3,43.25,43.28,18900.0,36.3766,36.385,36.343,36.3682,18900.0
2010-03-15 10:15:00,43.27,43.28,43.22,43.26,18700.0,36.3598,36.3682,36.3178,36.3514,18700.0
2010-03-15 10:20:00,43.25,43.31,43.25,43.27,15700.0,36.343,36.3934,36.343,36.3598,15700.0
2010-03-15 10:25:00,43.28,43.32,43.27,43.32,17400.0,36.3682,36.4018,36.3598,36.4018,17400.0
2010-03-15 10:30:00,43.31,43.36,43.28,43.34,21200.0,36.3934,36.4354,36.3682,36.4186,21200.0
2010-03-15 10:35:00,43.35,43.39,43.3,43.39,14800.0,36.427,36.4606,36.385,36.4606,14800.0
2010-03-15 10:40:00,43.39,43.45,43.35,43.35,23400.0,36.4606,36.5111,36.427,36.427,23400.0
2010-03-15 10:45:00,43.35,43.4,43.32,43.34,21600.0,36.427,36.4691,36.4018,36.4186,21600.0
2010-03-15 10:50:00,43.35,43.4,43.35,43.4,10000.0,36.427,36.4691,36.427,36.4691,10000.0
2010-03-15 10:55:00,43.4,43.44,43.38,43.43,5700.0,36.4691,36.5027,36.4522,36.4943,5700.0
2010-03-15 11:00:00,43.44,43.46,43.38,43.38,11100.0,36.5027,36.5195,36.4522,36.4522,11100.0
2010-03-15 11:05:00,43.36,43.36,43.31,43.32,12300.0,36.4354,36.4354,36.3934,36.4018,12300.0
2010-03-15 11:10:00,43.33,43.33,43.25,43.27,15600.0,36.4102,36.4102,36.343,36.3598,15600.0
2010-03-15 11:15:00,43.28,43.29,43.22,43.27,10500.0,36.3682,36.3766,36.3178,36.3598,10500.0
2010-03-15 11:20:00,43.27,43.28,43.25,43.27,14300.0,36.3598,36.3682,36.343,36.3598,14300.0
2010-03-15 11:25:00,43.27,43.32,43.27,43.31,5300.0,36.3598,36.4018,36.3598,36.3934,5300.0
2010-03-15 11:30:00,43.31,43.31,43.26,43.27,4600.0,36.3934,36.3934,36.3514,36.3598,4600.0
2010-03-15 11:35:00,43.26,43.32,43.25,43.32,7800.0,36.3514,36.4018,36.343,36.4018,7800.0
2010-03-15 11:40:00,43.3,43.36,43.3,43.34,7800.0,36.385,36.4354,36.385,36.4186,7800.0
2010-03-15 11:45:00,43.34,43.35,43.33,43.33,4500.0,36.4186,36.427,36.4102,36.4102,4500.0
2010-03-15 11:50:00,43.33,43.35,43.32,43.34,6000.0,36.4102,36.427,36.4018,36.4186,6000.0
2010-03-15 11:55:00,43.35,43.41,43.33,43.41,7700.0,36.427,36.4775,36.4102,36.4775,7700.0
2010-03-15 12:00:00,43.41,43.41,43.38,43.38,6700.0,36.4775,36.4775,36.4522,36.4522,6700.0
2010-03-15 12:05:00,43.39,43.4,43.37,43.39,5800.0,36.4606,36.4691,36.4438,36.4606,5800.0
2010-03-15 12:10:00,43.39,43.42,43.39,43.4,7100.0,36.4606,36.4859,36.4606,36.4691,7100.0
2010-03-15 12:15:00,43.41,43.42,43.4,43.42,7800.0,36.4775,36.4859,36.4691,36.4859,7800.0
2010-03-15 12:20:00,43.42,43.43,43.4,43.4,3300.0,36.4859,36.4943,36.4691,36.4691,3300.0
2010-03-15 12:25:00,43.39,43.43,43.38,43.42,7600.0,36.4606,36.4943,36.4522,36.4859,7600.0
2010-03-15 12:30:00,43.42,43.43,43.31,43.35,23500.0,36.4859,36.4943,36.3934,36.427,23500.0
2010-03-15 12:35:00,43.35,43.35,43.32,43.32,9100.0,36.427,36.427,36.4018,36.4018,9100.0
2010-03-15 12:40:00,43.32,43.33,43.27,43.3,14300.0,36.4018,36.4102,36.3598,36.385,14300.0
2010-03-15 12:45:00,43.29,43.32,43.29,43.32,4000.0,36.3766,36.4018,36.3766,36.4018,4000.0
2010-03-15 12:50:00,43.31,43.32,43.28,43.29,9500.0,36.3934,36.4018,36.3682,36.3766,9500.0
2010-03-15 12:55:00,43.28,43.29,43.25,43.25,6200.0,36.3682,36.3766,36.343,36.343,6200.0
2010-03-15 13:00:00,43.25,43.31,43.24,43.31,13400.0,36.343,36.3934,36.3346,36.3934,13400.0
2010-03-15 13:05:00,43.32,43.32,43.27,43.29,5600.0,36.4018,36.4018,36.3598,36.3766,5600.0
2010-03-15 13:10:00,43.29,43.31,43.25,43.26,10600.0,36.3766,36.3934,36.343,36.3514,10600.0
2010-03-15 13:15:00,43.28,43.28,43.25,43.27,8000.0,36.3682,36.3682,36.343,36.3598,8000.0
2010-03-15 13:20:00,43.27,43.28,43.25,43.26,5000.0,36.3598,36.3682,36.343,36.3514,5000.0
2010-03-15 13:25:00,43.26,43.27,43.25,43.25,4000.0,36.3514,36.3598,36.343,36.343,4000.0
2010-03-15 13:30:00,43.26,43.32,43.26,43.3,7500.0,36.3514,36.4018,36.3514,36.385,7500.0
2010-03-15 13:35:00,43.31,43.31,43.27,43.29,15600.0,36.3934,36.3934,36.3598,36.3766,15600.0
2010-03-15 13:40:00,43.29,43.29,43.25,43.27,5500.0,36.3766,36.3766,36.343,36.3598,5500.0
2010-03-15 13:45:00,43.26,43.28,43.18,43.18,21700.0,36.3514,36.3682,36.2842,36.2842,21700.0
2010-03-15 13:50:00,43.18,43.22,43.17,43.21,31100.0,36.2842,36.3178,36.2758,36.3094,31100.0
2010-03-15 13:55:00,43.21,43.29,43.21,43.28,27600.0,36.3094,36.3766,36.3094,36.3682,27600.0
2010-03-15 14:00:00,43.27,43.28,43.25,43.26,13700.0,36.3598,36.3682,36.343,36.3514,13700.0
2010-03-15 14:05:00,43.27,43.28,43.24,43.28,18000.0,36.3598,36.3682,36.3346,36.3682,18000.0
2010-03-15 14:10:00,43.28,43.29,43.27,43.28,9500.0,36.3682,36.3766,36.3598,36.3682,9500.0
2010-03-15 14:15:00,43.28,43.31,43.27,43.31,8100.0,36.3682,36.3934,36.3598,36.3934,8100.0
2010-03-15 14:20:00,43.31,43.32,43.28,43.29,12800.0,36.3934,36.4018,36.3682,36.3766,12800.0
2010-03-15 14:25:00,43.28,43.31,43.28,43.3,9000.0,36.3682,36.3934,36.3682,36.385,9000.0
2010-03-15 14:30:00,43.31,43.31,43.22,43.22,12900.0,36.3934,36.3934,36.3178,36.3178,12900.0
2010-03-15 14:35:00,43.23,43.29,43.23,43.27,12000.0,36.3262,36.3766,36.3262,36.3598,12000.0
2010-03-15 14:40:00,43.28,43.32,43.27,43.32,10400.0,36.3682,36.4018,36.3598,36.4018,10400.0
2010-03-15 14:45:00,43.32,43.37,43.32,43.34,17900.0,36.4018,36.4438,36.4018,36.4186,17900.0
2010-03-15 14:50:00,43.34,43.38,43.33,43.34,13800.0,36.4186,36.4522,36.4102,36.4186,13800.0
2010-03-15 14:55:00,43.34,43.36,43.33,43.36,25400.0,36.4186,36.4354,36.4102,36.4354,25400.0
2010-03-15 15:00:00,43.36,43.38,43.35,43.38,13700.0,36.4354,36.4522,36.427,36.4522,13700.0
2010-03-15 15:05:00,43.38,43.38,43.35,43.35,21300.0,36.4522,36.4522,36.427,36.427,21300.0
2010-03-15 15:10:00,43.36,43.4,43.35,43.36,11500.0,36.4354,36.4691,36.427,36.4354,11500.0
2010-03-15 15:15:00,43.36,43.42,43.35,43.4,9100.0,36.4354,36.4859,36.427,36.4691,9100.0
2010-03-15 15:20:00,43.4,43.46,43.39,43.41,23100.0,36.4691,36.5195,36.4606,36.4775,23100.0
2010-03-15 15:25:00,43.41,43.43,43.4,43.41,19500.0,36.4775,36.4943,36.4691,36.4775,19500.0
2010-03-15 15:30:00,43.4,43.41,43.37,43.37,21600.0,36.4691,36.4775,36.4438,36.4438,21600.0
2010-03-15 15:35:00,43.36,43.42,43.36,43.42,15100.0,36.4354,36.4859,36.4354,36.4859,15100.0
2010-03-15 15:40:00,43.42,43.45,43.41,43.45,17500.0,36.4859,36.5111,36.4775,36.5111,17500.0
2010-03-15 15:45:00,43.45,43.53,43.45,43.51,54600.0,36.5111,36.5783,36.5111,36.5615,54600.0
2010-03-15 15:50:00,43.5,43.51,43.49,43.49,66500.0,36.5531,36.5615,36.5447,36.5447,66500.0
2010-03-15 15:55:00,43.49,43.55,43.49,43.52,101900.0,36.5447,36.5951,36.5447,36.5699,101900.0
2010-03-16 09:30:00,43.46,43.58,43.29,43.55,19900.0,36.5195,36.6203,36.3766,36.5951,19900.0
2010-03-16 09:35:00,43.55,43.56,43.49,43.49,6500.0,36.5951,36.6035,36.5447,36.5447,6500.0
2010-03-16 09:40:00,43.48,43.48,43.4,43.42,12200.0,36.5363,36.5363,36.4691,36.4859,12200.0
2010-03-16 09:45:00,43.41,43.44,43.39,43.43,16800.0,36.4775,36.5027,36.4606,36.4943,16800.0
2010-03-16 09:50:00,43.43,43.49,43.4,43.48,10800.0,36.4943,36.5447,36.4691,36.5363,10800.0
2010-03-16 09:55:00,43.49,43.5,43.44,43.48,13800.0,36.5447,36.5531,36.5027,36.5363,13800.0
2010-03-16 10:00:00,43.49,43.6,43.48,43.57,35800.0,36.5447,36.6371,36.5363,36.6119,35800.0
2010-03-16 10:05:00,43.57,43.61,43.53,43.53,23900.0,36.6119,36.6455,36.5783,36.5783,23900.0
2010-03-16 10:10:00,43.53,43.53,43.47,43.49,15900.0,36.5783,36.5783,36.5279,36.5447,15900.0
2010-03-16 10:15:00,43.49,43.49,43.38,43.39,24000.0,36.5447,36.5447,36.4522,36.4606,24000.0
2010-03-16 10:20:00,43.39,43.47,43.38,43.44,26200.0,36.4606,36.5279,36.4522,36.5027,26200.0
2010-03-16 10:25:00,43.44,43.45,43.39,43.44,23800.0,36.5027,36.5111,36.4606,36.5027,23800.0
2010-03-16 10:30:00,43.45,43.49,43.43,43.46,13800.0,36.5111,36.5447,36.4943,36.5195,13800.0
2010-03-16 10:35:00,43.46,43.55,43.46,43.5,31200.0,36.5195,36.5951,36.5195,36.5531,31200.0
2010-03-16 10:40:00,43.51,43.53,43.49,43.53,13100.0,36.5615,36.5783,36.5447,36.5783,13100.0
2010-03-16 10:45:00,43.53,43.55,43.5,43.52,12700.0,36.5783,36.5951,36.5531,36.5699,12700.0
2010-03-16 10:50:00,43.53,43.57,43.53,43.57,9300.0,36.5783,36.6119,36.5783,36.6119,9300.0
2010-03-16 10:55:00,43.57,43.67,43.55,43.63,20800.0,36.6119,36.6959,36.5951,36.6623,20800.0
2010-03-16 11:00:00,43.63,43.64,43.61,43.61,7900.0,36.6623,36.6707,36.6455,36.6455,7900.0
2010-03-16 11:05:00,43.62,43.62,43.53,43.53,11800.0,36.6539,36.6539,36.5783,36.5783,11800.0
2010-03-16 11:10:00,43.53,43.55,43.51,43.51,26200.0,36.5783,36.5951,36.5615,36.5615,26200.0
2010-03-16 11:15:00,43.51,43.57,43.51,43.57,7200.0,36.5615,36.6119,36.5615,36.6119,7200.0
2010-03-16 11:20:00,43.59,43.59,43.57,43.57,5400.0,36.6287,36.6287,36.6119,36.6119,5400.0
2010-03-16 11:25:00,43.58,43.59,43.57,43.58,6100.0,36.6203,36.6287,36.6119,36.6203,6100.0
2010-03-16 11:30:00,43.58,43.6,43.55,43.57,8500.0,36.6203,36.6371,36.5951,36.6119,8500.0
2010-03-16 11:35:00,43.57,43.62,43.57,43.61,10000.0,36.6119,36.6539,36.6119,36.6455,10000.0
2010-03-16 11:40:00,43.61,43.61,43.59,43.6,2600.0,36.6455,36.6455,36.6287,36.6371,2600.0
2010-03-16 11:45:00,43.61,43.63,43.6,43.61,17500.0,36.6455,36.6623,36.6371,36.6455,17500.0
2010-03-16 11:50:00,43.61,43.62,43.59,43.6,2800.0,36.6455,36.6539,36.6287,36.6371,2800.0
2010-03-16 11:55:00,43.6,43.62,43.59,43.62,9200.0,36.6371,36.6539,36.6287,36.6539,9200.0
2010-03-16 12:00:00,43.61,43.61,43.59,43.6,12000.0,36.6455,36.6455,36.6287,36.6371,12000.0
2010-03-16 12:05:00,43.6,43.63,43.59,43.59,9800.0,36.6371,36.6623,36.6287,36.6287,9800.0
2010-03-16 12:10:00,43.59,43.59,43.56,43.56,8100.0,36.6287,36.6287,36.6035,36.6035,8100.0
2010-03-16 12:15:00,43.57,43.59,43.54,43.55,16500.0,36.6119,36.6287,36.5867,36.5951,16500.0
2010-03-16 12:20:00,43.56,43.58,43.53,43.53,10800.0,36.6035,36.6203,36.5783,36.5783,10800.0
2010-03-16 12:25:00,43.53,43.53,43.49,43.52,9300.0,36.5783,36.5783,36.5447,36.5699,9300.0
2010-03-16 12:30:00,43.51,43.56,43.5,43.51,16900.0,36.5615,36.6035,36.5531,36.5615,16900.0
2010-03-16 12:35:00,43.5,43.54,43.49,43.5,18000.0,36.5531,36.5867,36.5447,36.5531,18000.0
2010-03-16 12:40:00,43.5,43.52,43.49,43.5,7800.0,36.5531,36.5699,36.5447,36.5531,7800.0
2010-03-16 12:45:00,43.51,43.53,43.5,43.51,5900.0,36.5615,36.5783,36.5531,36.5615,5900.0
2010-03-16 12:50:00,43.51,43.55,43.51,43.55,13400.0,36.5615,36.5951,36.5615,36.5951,13400.0
2010-03-16 12:55:00,43.55,43.58,43.54,43.56,7500.0,36.5951,36.6203,36.5867,36.6035,7500.0
2010-03-16 13:00:00,43.56,43.56,43.54,43.54,6600.0,36.6035,36.6035,36.5867,36.5867,6600.0
2010-03-16 13:05:00,43.54,43.56,43.54,43.56,3200.0,36.5867,36.6035,36.5867,36.6035,3200.0
2010-03-16 13:10:00,43.55,43.55,43.52,43.52,6100.0,36.5951,36.5951,36.5699,36.5699,6100.0
2010-03-16 13:15:00,43.52,43.53,43.52,43.52,5000.0,36.5699,36.5783,36.5699,36.5699,5000.0
2010-03-16 13:20:00,43.52,43.52,43.51,43.51,3700.0,36.5699,36.5699,36.5615,36.5615,3700.0
2010-03-16 13:25:00,43.51,43.51,43.48,43.49,7000.0,36.5615,36.5615,36.5363,36.5447,7000.0
2010-03-16 13:30:00,43.49,43.49,43.47,43.47,4400.0,36.5447,36.5447,36.5279,36.5279,4400.0
2010-03-16 13:35:00,43.47,43.47,43.45,43.46,13200.0,36.5279,36.5279,36.5111,36.5195,13200.0
2010-03-16 13:40:00,43.46,43.46,43.45,43.46,5400.0,36.5195,36.5195,36.5111,36.5195,5400.0
2010-03-16 13:45:00,43.46,43.46,43.44,43.44,6000.0,36.5195,36.5195,36.5027,36.5027,6000.0
2010-03-16 13:50:00,43.43,43.45,43.43,43.43,5300.0,36.4943,36.5111,36.4943,36.4943,5300.0
2010-03-16 13:55:00,43.43,43.46,43.43,43.46,6300.0,36.4943,36.5195,36.4943,36.5195,6300.0
2010-03-16 14:00:00,43.46,43.46,43.42,43.43,7900.0,36.5195,36.5195,36.4859,36.4943,7900.0
2010-03-16 14:05:00,43.43,43.44,43.42,43.44,5000.0,36.4943,36.5027,36.4859,36.5027,5000.0
2010-03-16 14:10:00,43.42,43.55,43.42,43.52,13400.0,36.4859,36.5951,36.4859,36.5699,13400.0
2010-03-16 14:15:00,43.54,43.61,43.52,43.59,10700.0,36.5867,36.6455,36.5699,36.6287,10700.0
2010-03-16 14:20:00,43.6,43.67,43.56,43.64,16300.0,36.6371,36.6959,36.6035,36.6707,16300.0
2010-03-16 14:25:00,43.64,43.65,43.59,43.6,4400.0,36.6707,36.6791,36.6287,36.6371,4400.0
2010-03-16 14:30:00,43.61,43.61,43.53,43.53,9800.0,36.6455,36.6455,36.5783,36.5783,9800.0
2010-03-16 14:35:00,43.52,43.53,43.45,43.5,13000.0,36.5699,36.5783,36.5111,36.5531,13000.0
2010-03-16 14:40:00,43.5,43.51,43.43,43.44,19000.0,36.5531,36.5615,36.4943,36.5027,19000.0
2010-03-16 14:45:00,43.43,43.49,43.43,43.47,9900.0,36.4943,36.5447,36.4943,36.5279,9900.0
2010-03-16 14:50:00,43.46,43.48,43.43,43.48,11200.0,36.5195,36.5363,36.4943,36.5363,11200.0
2010-03-16 14:55:00,43.49,43.55,43.48,43.53,7300.0,36.5447,36.5951,36.5363,36.5783,7300.0
2010-03-16 15:00:00,43.53,43.55,43.5,43.53,7300.0,36.5783,36.5951,36.5531,36.5783,7300.0
2010-03-16 15:05:00,43.53,43.56,43.51,43.53,14200.0,36.5783,36.6035,36.5615,36.5783,14200.0
2010-03-16 15:10:00,43.53,43.58,43.53,43.57,8400.0,36.5783,36.6203,36.5783,36.6119,8400.0
2010-03-16 15:15:00,43.57,43.62,43.55,43.59,21800.0,36.6119,36.6539,36.5951,36.6287,21800.0
2010-03-16 15:20:00,43.6,43.66,43.58,43.65,23400.0,36.6371,36.6875,36.6203,36.6791,23400.0
2010-03-16 15:25:00,43.64,43.67,43.6,43.64,18900.0,36.6707,36.6959,36.6371,36.6707,18900.0
2010-03-16 15:30:00,43.64,43.66,43.59,43.62,30500.0,36.6707,36.6875,36.6287,36.6539,30500.0
2010-03-16 15:35:00,43.62,43.63,43.59,43.6,22800.0,36.6539,36.6623,36.6287,36.6371,22800.0
2010-03-16 15:40:00,43.61,43.64,43.6,43.6,24700.0,36.6455,36.6707,36.6371,36.6371,24700.0
2010-03-16 15:45:00,43.6,43.63,43.6,43.62,35600.0,36.6371,36.6623,36.6371,36.6539,35600.0
2010-03-16 15:50:00,43.63,43.71,43.62,43.7,53300.0,36.6623,36.7295,36.6539,36.7211,53300.0
2010-03-16 15:55:00,43.69,43.74,43.69,43.71,90100.0,36.7127,36.7548,36.7127,36.7295,90100.0
2010-03-17 09:30:00,43.84,43.84,43.61,43.69,14300.0,36.8388,36.8388,36.6455,36.7127,14300.0
2010-03-17 09:35:00,43.69,43.75,43.64,43.72,6800.0,36.7127,36.7632,36.6707,36.7379,6800.0
2010-03-17 09:40:00,43.73,43.76,43.71,43.73,9900.0,36.7464,36.7716,36.7295,36.7464,9900.0
2010-03-17 09:45:00,43.73,43.8,43.73,43.76,20800.0,36.7464,36.8052,36.7464,36.7716,20800.0
2010-03-17 09:50:00,43.76,43.76,43.62,43.69,36000.0,36.7716,36.7716,36.6539,36.7127,36000.0
2010-03-17 09:55:00,43.69,43.81,43.69,43.81,12200.0,36.7127,36.8136,36.7127,36.8136,12200.0
2010-03-17 10:00:00,43.81,43.85,43.76,43.85,18400.0,36.8136,36.8472,36.7716,36.8472,18400.0
2010-03-17 10:05:00,43.86,43.88,43.8,43.84,16100.0,36.8556,36.8724,36.8052,36.8388,16100.0
2010-03-17 10:10:00,43.83,43.84,43.76,43.81,15300.0,36.8304,36.8388,36.7716,36.8136,15300.0
2010-03-17 10:15:00,43.8,43.85,43.79,43.83,9700.0,36.8052,36.8472,36.7968,36.8304,9700.0
2010-03-17 10:20:00,43.83,43.84,43.75,43.78,16300.0,36.8304,36.8388,36.7632,36.7884,16300.0
2010-03-17 10:25:00,43.79,43.8,43.71,43.73,13000.0,36.7968,36.8052,36.7295,36.7464,13000.0
2010-03-17 10:30:00,43.75,43.78,43.73,43.78,12900.0,36.7632,36.7884,36.7464,36.7884,12900.0
2010-03-17 10:35:00,43.78,43.78,43.7,43.73,18500.0,36.7884,36.7884,36.7211,36.7464,18500.0
2010-03-17 10:40:00,43.73,43.77,43.7,43.77,11900.0,36.7464,36.78,36.7211,36.78,11900.0
2010-03-17 10:45:00,43.76,43.78,43.71,43.77,14600.0,36.7716,36.7884,36.7295,36.78,14600.0
2010-03-17 10:50:00,43.76,43.76,43.65,43.66,68800.0,36.7716,36.7716,36.6791,36.6875,68800.0
2010-03-17 10:55:00,43.67,43.74,43.67,43.73,10700.0,36.6959,36.7548,36.6959,36.7464,10700.0
2010-03-17 11:00:00,43.73,43.73,43.69,43.71,7700.0,36.7464,36.7464,36.7127,36.7295,7700.0
2010-03-17 11:05:00,43.72,43.73,43.67,43.7,13100.0,36.7379,36.7464,36.6959,36.7211,13100.0
2010-03-17 11:10:00,43.7,43.71,43.68,43.69,12600.0,36.7211,36.7295,36.7043,36.7127,12600.0
2010-03-17 11:15:00,43.7,43.74,43.69,43.74,9300.0,36.7211,36.7548,36.7127,36.7548,9300.0
2010-03-17 11:20:00,43.74,43.78,43.69,43.69,29300.0,36.7548,36.7884,36.7127,36.7127,29300.0
2010-03-17 11:25:00,43.69,43.73,43.69,43.72,5900.0,36.7127,36.7464,36.7127,36.7379,5900.0
2010-03-17 11:30:00,43.71,43.74,43.7,43.74,12000.0,36.7295,36.7548,36.7211,36.7548,12000.0
2010-03-17 11:35:00,43.75,43.8,43.75,43.8,5400.0,36.7632,36.8052,36.7632,36.8052,5400.0
2010-03-17 11:40:00,43.8,43.82,43.78,43.8,13700.0,36.8052,36.822,36.7884,36.8052,13700.0
2010-03-17 11:45:00,43.81,43.85,43.77,43.79,7900.0,36.8136,36.8472,36.78,36.7968,7900.0
2010-03-17 11:50:00,43.79,43.83,43.78,43.83,9600.0,36.7968,36.8304,36.7884,36.8304,9600.0
2010-03-17 11:55:00,43.84,43.9,43.84,43.87,17000.0,36.8388,36.8892,36.8388,36.864,17000.0
2010-03-17 12:00:00,43.88,43.89,43.87,43.88,8000.0,36.8724,36.8808,36.864,36.8724,8000.0
2010-03-17 12:05:00,43.88,43.88,43.85,43.85,12000.0,36.8724,36.8724,36.8472,36.8472,12000.0
2010-03-17 12:10:00,43.84,43.85,43.81,43.81,7600.0,36.8388,36.8472,36.8136,36.8136,7600.0
2010-03-17 12:15:00,43.81,43.87,43.8,43.85,11400.0,36.8136,36.864,36.8052,36.8472,11400.0
2010-03-17 12:20:00,43.86,43.88,43.86,43.87,4700.0,36.8556,36.8724,36.8556,36.864,4700.0
2010-03-17 12:25:00,43.86,43.88,43.82,43.82,7400.0,36.8556,36.8724,36.822,36.822,7400.0
2010-03-17 12:30:00,43.82,43.82,43.78,43.8,5100.0,36.822,36.822,36.7884,36.8052,5100.0
2010-03-17 12:35:00,43.8,43.83,43.78,43.83,9800.0,36.8052,36.8304,36.7884,36.8304,9800.0
2010-03-17 12:40:00,43.83,43.84,43.81,43.81,10100.0,36.8304,36.8388,36.8136,36.8136,10100.0
2010-03-17 12:45:00,43.8,43.8,43.76,43.77,23700.0,36.8052,36.8052,36.7716,36.78,23700.0
2010-03-17 12:50:00,43.77,43.79,43.75,43.76,35900.0,36.78,36.7968,36.7632,36.7716,35900.0
2010-03-17 12:55:00,43.75,43.77,43.73,43.77,5300.0,36.7632,36.78,36.7464,36.78,5300.0
2010-03-17 13:00:00,43.77,43.8,43.76,43.79,16800.0,36.78,36.8052,36.7716,36.7968,16800.0
2010-03-17 13:05:00,43.79,43.8,43.77,43.79,15900.0,36.7968,36.8052,36.78,36.7968,15900.0
2010-03-17 13:10:00,43.79,43.79,43.77,43.77,13500.0,36.7968,36.7968,36.78,36.78,13500.0
2010-03-17 13:15:00,43.78,43.78,43.77,43.77,6000.0,36.7884,36.7884,36.78,36.78,6000.0
2010-03-17 13:20:00,43.78,43.78,43.74,43.76,16900.0,36.7884,36.7884,36.7548,36.7716,16900.0
2010-03-17 13:25:00,43.75,43.76,43.71,43.71,24300.0,36.7632,36.7716,36.7295,36.7295,24300.0
2010-03-17 13:30:00,43.73,43.77,43.73,43.77,39700.0,36.7464,36.78,36.7464,36.78,39700.0
2010-03-17 13:35:00,43.78,43.79,43.76,43.79,32300.0,36.7884,36.7968,36.7716,36.7968,32300.0
2010-03-17 13:40:00,43.79,43.79,43.75,43.75,21400.0,36.7968,36.7968,36.7632,36.7632,21400.0
2010-03-17 13:45:00,43.76,43.77,43.72,43.75,24000.0,36.7716,36.78,36.7379,36.7632,24000.0
2010-03-17 13:50:00,43.75,43.76,43.71,43.71,12800.0,36.7632,36.7716,36.7295,36.7295,12800.0
2010-03-17 13:55:00,43.72,43.78,43.71,43.75,23100.0,36.7379,36.7884,36.7295,36.7632,23100.0
2010-03-17 14:00:00,43.75,43.75,43.68,43.68,38000.0,36.7632,36.7632,36.7043,36.7043,38000.0
2010-03-17 14:05:00,43.69,43.7,43.62,43.63,42800.0,36.7127,36.7211,36.6539,36.6623,42800.0
2010-03-17 14:10:00,43.63,43.65,43.62,43.64,20500.0,36.6623,36.6791,36.6539,36.6707,20500.0
2010-03-17 14:15:00,43.64,43.65,43.62,43.63,20800.0,36.6707,36.6791,36.6539,36.6623,20800.0
2010-03-17 14:20:00,43.62,43.63,43.59,43.59,26500.0,36.6539,36.6623,36.6287,36.6287,26500.0
2010-03-17 14:25:00,43.59,43.61,43.57,43.57,23300.0,36.6287,36.6455,36.6119,36.6119,23300.0
2010-03-17 14:30:00,43.57,43.59,43.54,43.55,30100.0,36.6119,36.6287,36.5867,36.5951,30100.0
2010-03-17 14:35:00,43.55,43.56,43.53,43.53,29000.0,36.5951,36.6035,36.5783,36.5783,29000.0
2010-03-17 14:40:00,43.53,43.61,43.53,43.6,23000.0,36.5783,36.6455,36.5783,36.6371,23000.0
2010-03-17 14:45:00,43.6,43.6,43.58,43.58,15600.0,36.6371,36.6371,36.6203,36.6203,15600.0
2010-03-17 14:50:00,43.58,43.59,43.54,43.54,18000.0,36.6203,36.6287,36.5867,36.5867,18000.0
2010-03-17 14:55:00,43.54,43.54,43.5,43.5,35000.0,36.5867,36.5867,36.5531,36.5531,35000.0
2010-03-17 15:00:00,43.51,43.54,43.46,43.46,48400.0,36.5615,36.5867,36.5195,36.5195,48400.0
2010-03-17 15:05:00,43.46,43.54,43.46,43.53,25400.0,36.5195,36.5867,36.5195,36.5783,25400.0
2010-03-17 15:10:00,43.55,43.56,43.51,43.54,35500.0,36.5951,36.6035,36.5615,36.5867,35500.0
2010-03-17 15:15:00,43.54,43.54,43.42,43.42,44000.0,36.5867,36.5867,36.4859,36.4859,44000.0
2010-03-17 15:20:00,43.42,43.45,43.4,43.43,48900.0,36.4859,36.5111,36.4691,36.4943,48900.0
2010-03-17 15:25:00,43.44,43.44,43.4,43.42,34300.0,36.5027,36.5027,36.4691,36.4859,34300.0
2010-03-17 15:30:00,43.42,43.47,43.41,43.46,68900.0,36.4859,36.5279,36.4775,36.5195,68900.0
2010-03-17 15:35:00,43.47,43.55,43.46,43.53,85400.0,36.5279,36.5951,36.5195,36.5783,85400.0
2010-03-17 15:40:00,43.53,43.54,43.46,43.48,33700.0,36.5783,36.5867,36.5195,36.5363,33700.0
2010-03-17 15:45:00,43.48,43.53,43.47,43.49,109000.0,36.5363,36.5783,36.5279,36.5447,109000.0
2010-03-17 15:50:00,43.49,43.56,43.48,43.56,46800.0,36.5447,36.6035,36.5363,36.6035,46800.0
2010-03-17 15:55:00,43.56,43.6,43.55,43.58,159300.0,36.6035,36.6371,36.5951,36.6203,159300.0
2010-03-18 09:30:00,43.63,43.66,43.46,43.46,16200.0,36.6623,36.6875,36.5195,36.5195,16200.0
2010-03-18 09:35:00,43.45,43.51,43.44,43.45,14100.0,36.5111,36.5615,36.5027,36.5111,14100.0
2010-03-18 09:40:00,43.46,43.47,43.41,43.46,16300.0,36.5195,36.5279,36.4775,36.5195,16300.0
2010-03-18 09:45:00,43.47,43.51,43.37,43.38,23500.0,36.5279,36.5615,36.4438,36.4522,23500.0
2010-03-18 09:50:00,43.37,43.38,43.3,43.35,27800.0,36.4438,36.4522,36.385,36.427,27800.0
2010-03-18 09:55:00,43.35,43.38,43.35,43.37,14200.0,36.427,36.4522,36.427,36.4438,14200.0
2010-03-18 10:00:00,43.38,43.43,43.35,43.35,32600.0,36.4522,36.4943,36.427,36.427,32600.0
2010-03-18 10:05:00,43.35,43.35,43.31,43.31,29200.0,36.427,36.427,36.3934,36.3934,29200.0
2010-03-18 10:10:00,43.32,43.32,43.27,43.28,17900.0,36.4018,36.4018,36.3598,36.3682,17900.0
2010-03-18 10:15:00,43.28,43.33,43.24,43.33,44200.0,36.3682,36.4102,36.3346,36.4102,44200.0
2010-03-18 10:20:00,43.33,43.35,43.33,43.34,18200.0,36.4102,36.427,36.4102,36.4186,18200.0
2010-03-18 10:25:00,43.35,43.41,43.34,43.4,40300.0,36.427,36.4775,36.4186,36.4691,40300.0
2010-03-18 10:30:00,43.39,43.44,43.39,43.43,11200.0,36.4606,36.5027,36.4606,36.4943,11200.0
2010-03-18 10:35:00,43.43,43.43,43.38,43.39,31600.0,36.4943,36.4943,36.4522,36.4606,31600.0
2010-03-18 10:40:00,43.39,43.39,43.35,43.37,20700.0,36.4606,36.4606,36.427,36.4438,20700.0
2010-03-18 10:45:00,43.37,43.37,43.31,43.32,20000.0,36.4438,36.4438,36.3934,36.4018,20000.0
2010-03-18 10:50:00,43.32,43.33,43.31,43.31,10100.0,36.4018,36.4102,36.3934,36.3934,10100.0
2010-03-18 10:55:00,43.31,43.33,43.3,43.3,22600.0,36.3934,36.4102,36.385,36.385,22600.0
2010-03-18 11:00:00,43.31,43.36,43.3,43.35,42900.0,36.3934,36.4354,36.385,36.427,42900.0
2010-03-18 11:05:00,43.35,43.4,43.32,43.33,40600.0,36.427,36.4691,36.4018,36.4102,40600.0
2010-03-18 11:10:00,43.35,43.36,43.34,43.34,14100.0,36.427,36.4354,36.4186,36.4186,14100.0
2010-03-18 11:15:00,43.35,43.4,43.33,43.39,21000.0,36.427,36.4691,36.4102,36.4606,21000.0
2010-03-18 11:20:00,43.39,43.41,43.37,43.4,13400.0,36.4606,36.4775,36.4438,36.4691,13400.0
2010-03-18 11:25:00,43.4,43.42,43.37,43.37,13600.0,36.4691,36.4859,36.4438,36.4438,13600.0
2010-03-18 11:30:00,43.37,43.39,43.35,43.37,23200.0,36.4438,36.4606,36.427,36.4438,23200.0
2010-03-18 11:35:00,43.37,43.39,43.36,43.38,13900.0,36.4438,36.4606,36.4354,36.4522,13900.0
2010-03-18 11:40:00,43.38,43.4,43.32,43.32,71500.0,36.4522,36.4691,36.4018,36.4018,71500.0
2010-03-18 11:45:00,43.33,43.36,43.28,43.36,18800.0,36.4102,36.4354,36.3682,36.4354,18800.0
2010-03-18 11:50:00,43.37,43.39,43.34,43.39,28300.0,36.4438,36.4606,36.4186,36.4606,28300.0
2010-03-18 11:55:00,43.38,43.39,43.35,43.36,23100.0,36.4522,36.4606,36.427,36.4354,23100.0
2010-03-18 12:00:00,43.36,43.38,43.34,43.35,43600.0,36.4354,36.4522,36.4186,36.427,43600.0
2010-03-18 12:05:00,43.35,43.4,43.34,43.39,24600.0,36.427,36.4691,36.4186,36.4606,24600.0
2010-03-18 12:10:00,43.4,43.41,43.31,43.35,72900.0,36.4691,36.4775,36.3934,36.427,72900.0
2010-03-18 12:15:00,43.35,43.39,43.31,43.39,60000.0,36.427,36.4606,36.3934,36.4606,60000.0
2010-03-18 12:20:00,43.39,43.4,43.38,43.38,48600.0,36.4606,36.4691,36.4522,36.4522,48600.0
2010-03-18 12:25:00,43.39,43.41,43.37,43.4,21200.0,36.4606,36.4775,36.4438,36.4691,21200.0
2010-03-18 12:30:00,43.41,43.41,43.37,43.37,39300.0,36.4775,36.4775,36.4438,36.4438,39300.0
2010-03-18 12:35:00,43.37,43.39,43.35,43.36,48400.0,36.4438,36.4606,36.427,36.4354,48400.0
2010-03-18 12:40:00,43.36,43.37,43.34,43.35,15000.0,36.4354,36.4438,36.4186,36.427,15000.0
2010-03-18 12:45:00,43.36,43.4,43.34,43.38,37900.0,36.4354,36.4691,36.4186,36.4522,37900.0
2010-03-18 12:50:00,43.37,43.38,43.32,43.32,23800.0,36.4438,36.4522,36.4018,36.4018,23800.0
2010-03-18 12:55:00,43.32,43.36,43.31,43.35,20300.0,36.4018,36.4354,36.3934,36.427,20300.0
2010-03-18 13:00:00,43.35,43.36,43.33,43.36,31000.0,36.427,36.4354,36.4102,36.4354,31000.0
2010-03-18 13:05:00,43.36,43.4,43.32,43.33,90300.0,36.4354,36.4691,36.4018,36.4102,90300.0
2010-03-18 13:10:00,43.34,43.37,43.32,43.36,35900.0,36.4186,36.4438,36.4018,36.4354,35900.0
2010-03-18 13:15:00,43.36,43.38,43.33,43.35,21800.0,36.4354,36.4522,36.4102,36.427,21800.0
2010-03-18 13:20:00,43.35,43.38,43.33,43.35,31000.0,36.427,36.4522,36.4102,36.427,31000.0
2010-03-18 13:25:00,43.36,43.36,43.32,43.32,7300.0,36.4354,36.4354,36.4018,36.4018,7300.0
2010-03-18 13:30:00,43.33,43.37,43.32,43.36,27500.0,36.4102,36.4438,36.4018,36.4354,27500.0
2010-03-18 13:35:00,43.35,43.36,43.33,43.35,10000.0,36.427,36.4354,36.4102,36.427,10000.0
2010-03-18 13:40:00,43.36,43.37,43.35,43.35,9300.0,36.4354,36.4438,36.427,36.427,9300.0
2010-03-18 13:45:00,43.35,43.35,43.32,43.33,25300.0,36.427,36.427,36.4018,36.4102,25300.0
2010-03-18 13:50:00,43.32,43.32,43.3,43.31,8200.0,36.4018,36.4018,36.385,36.3934,8200.0
2010-03-18 13:55:00,43.31,43.31,43.27,43.3,29200.0,36.3934,36.3934,36.3598,36.385,29200.0
2010-03-18 14:00:00,43.31,43.32,43.29,43.31,12500.0,36.3934,36.4018,36.3766,36.3934,12500.0
2010-03-18 14:05:00,43.31,43.35,43.3,43.34,19500.0,36.3934,36.427,36.385,36.4186,19500.0
2010-03-18 14:10:00,43.34,43.34,43.31,43.33,8500.0,36.4186,36.4186,36.3934,36.4102,8500.0
2010-03-18 14:15:00,43.34,43.34,43.3,43.3,17700.0,36.4186,36.4186,36.385,36.385,17700.0
2010-03-18 14:20:00,43.31,43.32,43.31,43.31,23700.0,36.3934,36.4018,36.3934,36.3934,23700.0
2010-03-18 14:25:00,43.31,43.33,43.3,43.33,14500.0,36.3934,36.4102,36.385,36.4102,14500.0
2010-03-18 14:30:00,43.33,43.43,43.33,43.41,33800.0,36.4102,36.4943,36.4102,36.4775,33800.0
2010-03-18 14:35:00,43.41,43.42,43.4,43.4,13100.0,36.4775,36.4859,36.4691,36.4691,13100.0
2010-03-18 14:40:00,43.39,43.41,43.37,43.39,12900.0,36.4606,36.4775,36.4438,36.4606,12900.0
2010-03-18 14:45:00,43.39,43.41,43.38,43.38,17100.0,36.4606,36.4775,36.4522,36.4522,17100.0
2010-03-18 14:50:00,43.39,43.39,43.33,43.36,17900.0,36.4606,36.4606,36.4102,36.4354,17900.0
2010-03-18 14:55:00,43.35,43.39,43.35,43.37,24100.0,36.427,36.4606,36.427,36.4438,24100.0
2010-03-18 15:00:00,43.37,43.38,43.31,43.31,19400.0,36.4438,36.4522,36.3934,36.3934,19400.0
2010-03-18 15:05:00,43.32,43.32,43.28,43.29,31800.0,36.4018,36.4018,36.3682,36.3766,31800.0
2010-03-18 15:10:00,43.3,43.3,43.26,43.26,19100.0,36.385,36.385,36.3514,36.3514,19100.0
2010-03-18 15:15:00,43.26,43.28,43.24,43.27,23600.0,36.3514,36.3682,36.3346,36.3598,23600.0
2010-03-18 15:20:00,43.27,43.3,43.24,43.24,31900.0,36.3598,36.385,36.3346,36.3346,31900.0
2010-03-18 15:25:00,43.25,43.26,43.23,43.26,38100.0,36.343,36.3514,36.3262,36.3514,38100.0
2010-03-18 15:30:00,43.26,43.26,43.2,43.25,81500.0,36.3514,36.3514,36.301,36.343,81500.0
2010-03-18 15:35:00,43.24,43.25,43.21,43.21,31300.0,36.3346,36.343,36.3094,36.3094,31300.0
2010-03-18 15:40:00,43.22,43.24,43.18,43.18,64300.0,36.3178,36.3346,36.2842,36.2842,64300.0
2010-03-18 15:45:00,43.18,43.24,43.17,43.19,121900.0,36.2842,36.3346,36.2758,36.2926,121900.0
2010-03-18 15:50:00,43.19,43.21,43.17,43.18,138400.0,36.2926,36.3094,36.2758,36.2842,138400.0
2010-03-18 15:55:00,43.18,43.22,43.14,43.14,164500.0,36.2842,36.3178,36.2506,36.2506,164500.0
2010-03-19 09:30:00,43.19,43.45,43.0,43.43,357400.0,36.2926,36.5111,36.1329,36.4943,357400.0
2010-03-19 09:35:00,43.42,43.44,43.23,43.29,18500.0,36.4859,36.5027,36.3262,36.3766,18500.0
2010-03-19 09:40:00,43.35,43.36,43.26,43.34,16200.0,36.427,36.4354,36.3514,36.4186,16200.0
2010-03-19 09:45:00,43.35,43.44,43.3,43.42,13300.0,36.427,36.5027,36.385,36.4859,13300.0
2010-03-19 09:50:00,43.42,43.47,43.35,43.35,36000.0,36.4859,36.5279,36.427,36.427,36000.0
2010-03-19 09:55:00,43.36,43.36,43.33,43.34,17800.0,36.4354,36.4354,36.4102,36.4186,17800.0
2010-03-19 10:00:00,43.34,43.36,43.25,43.26,31900.0,36.4186,36.4354,36.343,36.3514,31900.0
2010-03-19 10:05:00,43.26,43.29,43.25,43.27,14400.0,36.3514,36.3766,36.343,36.3598,14400.0
2010-03-19 10:10:00,43.26,43.27,43.2,43.2,15300.0,36.3514,36.3598,36.301,36.301,15300.0
2010-03-19 10:15:00,43.19,43.31,43.17,43.31,18700.0,36.2926,36.3934,36.2758,36.3934,18700.0
2010-03-19 10:20:00,43.32,43.34,43.28,43.32,23800.0,36.4018,36.4186,36.3682,36.4018,23800.0
2010-03-19 10:25:00,43.32,43.37,43.29,43.36,34700.0,36.4018,36.4438,36.3766,36.4354,34700.0
2010-03-19 10:30:00,43.37,43.37,43.28,43.36,14800.0,36.4438,36.4438,36.3682,36.4354,14800.0
2010-03-19 10:35:00,43.37,43.4,43.35,43.35,12200.0,36.4438,36.4691,36.427,36.427,12200.0
2010-03-19 10:40:00,43.35,43.39,43.29,43.39,22500.0,36.427,36.4606,36.3766,36.4606,22500.0
2010-03-19 10:45:00,43.39,43.43,43.37,43.41,14500.0,36.4606,36.4943,36.4438,36.4775,14500.0
2010-03-19 10:50:00,43.41,43.45,43.39,43.44,18500.0,36.4775,36.5111,36.4606,36.5027,18500.0
2010-03-19 10:55:00,43.44,43.46,43.41,43.43,17900.0,36.5027,36.5195,36.4775,36.4943,17900.0
2010-03-19 11:00:00,43.43,43.45,43.41,43.41,18300.0,36.4943,36.5111,36.4775,36.4775,18300.0
2010-03-19 11:05:00,43.42,43.42,43.4,43.41,17600.0,36.4859,36.4859,36.4691,36.4775,17600.0
2010-03-19 11:10:00,43.41,43.45,43.34,43.39,22000.0,36.4775,36.5111,36.4186,36.4606,22000.0
2010-03-19 11:15:00,43.39,43.4,43.33,43.33,17200.0,36.4606,36.4691,36.4102,36.4102,17200.0
2010-03-19 11:20:00,43.32,43.33,43.28,43.32,32900.0,36.4018,36.4102,36.3682,36.4018,32900.0
2010-03-19 11:25:00,43.31,43.33,43.26,43.28,18500.0,36.3934,36.4102,36.3514,36.3682,18500.0
2010-03-19 11:30:00,43.28,43.31,43.25,43.31,17100.0,36.3682,36.3934,36.343,36.3934,17100.0
2010-03-19 11:35:00,43.31,43.31,43.28,43.29,14900.0,36.3934,36.3934,36.3682,36.3766,14900.0
2010-03-19 11:40:00,43.3,43.35,43.3,43.34,20000.0,36.385,36.427,36.385,36.4186,20000.0
2010-03-19 11:45:00,43.34,43.37,43.33,43.37,9900.0,36.4186,36.4438,36.4102,36.4438,9900.0
2010-03-19 11:50:00,43.38,43.4,43.34,43.36,20400.0,36.4522,36.4691,36.4186,36.4354,20400.0
2010-03-19 11:55:00,43.37,43.39,43.33,43.34,19100.0,36.4438,36.4606,36.4102,36.4186,19100.0
2010-03-19 12:00:00,43.35,43.36,43.32,43.32,14700.0,36.427,36.4354,36.4018,36.4018,14700.0
2010-03-19 12:05:00,43.32,43.32,43.28,43.28,14200.0,36.4018,36.4018,36.3682,36.3682,14200.0
2010-03-19 12:10:00,43.28,43.28,43.16,43.17,24900.0,36.3682,36.3682,36.2674,36.2758,24900.0
2010-03-19 12:15:00,43.18,43.19,43.16,43.17,19400.0,36.2842,36.2926,36.2674,36.2758,19400.0
2010-03-19 12:20:00,43.17,43.21,43.15,43.21,13300.0,36.2758,36.3094,36.259,36.3094,13300.0
2010-03-19 12:25:00,43.21,43.22,43.2,43.22,9800.0,36.3094,36.3178,36.301,36.3178,9800.0
2010-03-19 12:30:00,43.22,43.25,43.21,43.25,7900.0,36.3178,36.343,36.3094,36.343,7900.0
2010-03-19 12:35:00,43.25,43.28,43.24,43.24,22300.0,36.343,36.3682,36.3346,36.3346,22300.0
2010-03-19 12:40:00,43.24,43.28,43.23,43.27,8600.0,36.3346,36.3682,36.3262,36.3598,8600.0
2010-03-19 12:45:00,43.27,43.27,43.24,43.24,12200.0,36.3598,36.3598,36.3346,36.3346,12200.0
2010-03-19 12:50:00,43.25,43.28,43.24,43.25,22500.0,36.343,36.3682,36.3346,36.343,22500.0
2010-03-19 12:55:00,43.24,43.27,43.23,43.26,18900.0,36.3346,36.3598,36.3262,36.3514,18900.0
2010-03-19 13:00:00,43.26,43.3,43.26,43.3,10600.0,36.3514,36.385,36.3514,36.385,10600.0
2010-03-19 13:05:00,43.3,43.31,43.28,43.28,9500.0,36.385,36.3934,36.3682,36.3682,9500.0
2010-03-19 13:10:00,43.3,43.32,43.28,43.31,18800.0,36.385,36.4018,36.3682,36.3934,18800.0
2010-03-19 13:15:00,43.31,43.31,43.3,43.31,12600.0,36.3934,36.3934,36.385,36.3934,12600.0
2010-03-19 13:20:00,43.31,43.31,43.26,43.28,42900.0,36.3934,36.3934,36.3514,36.3682,42900.0
2010-03-19 13:25:00,43.28,43.33,43.28,43.33,15100.0,36.3682,36.4102,36.3682,36.4102,15100.0
2010-03-19 13:30:00,43.33,43.34,43.31,43.31,10900.0,36.4102,36.4186,36.3934,36.3934,10900.0
2010-03-19 13:35:00,43.32,43.32,43.27,43.27,20500.0,36.4018,36.4018,36.3598,36.3598,20500.0
2010-03-19 13:40:00,43.27,43.27,43.22,43.25,18100.0,36.3598,36.3598,36.3178,36.343,18100.0
2010-03-19 13:45:00,43.25,43.28,43.25,43.28,6900.0,36.343,36.3682,36.343,36.3682,6900.0
2010-03-19 13:50:00,43.28,43.28,43.23,43.26,24100.0,36.3682,36.3682,36.3262,36.3514,24100.0
2010-03-19 13:55:00,43.27,43.28,43.25,43.28,13500.0,36.3598,36.3682,36.343,36.3682,13500.0
2010-03-19 14:00:00,43.28,43.31,43.27,43.31,9000.0,36.3682,36.3934,36.3598,36.3934,9000.0
2010-03-19 14:05:00,43.32,43.36,43.31,43.35,22600.0,36.4018,36.4354,36.3934,36.427,22600.0
2010-03-19 14:10:00,43.35,43.37,43.35,43.35,17700.0,36.427,36.4438,36.427,36.427,17700.0
2010-03-19 14:15:00,43.35,43.38,43.35,43.36,16900.0,36.427,36.4522,36.427,36.4354,16900.0
2010-03-19 14:20:00,43.36,43.38,43.35,43.37,12200.0,36.4354,36.4522,36.427,36.4438,12200.0
2010-03-19 14:25:00,43.36,43.37,43.32,43.32,22500.0,36.4354,36.4438,36.4018,36.4018,22500.0
2010-03-19 14:30:00,43.33,43.33,43.28,43.28,9900.0,36.4102,36.4102,36.3682,36.3682,9900.0
2010-03-19 14:35:00,43.28,43.28,43.23,43.23,14400.0,36.3682,36.3682,36.3262,36.3262,14400.0
2010-03-19 14:40:00,43.24,43.25,43.2,43.23,31700.0,36.3346,36.343,36.301,36.3262,31700.0
2010-03-19 14:45:00,43.23,43.27,43.23,43.26,12300.0,36.3262,36.3598,36.3262,36.3514,12300.0
2010-03-19 14:50:00,43.26,43.26,43.2,43.22,18100.0,36.3514,36.3514,36.301,36.3178,18100.0
2010-03-19 14:55:00,43.21,43.25,43.21,43.21,28300.0,36.3094,36.343,36.3094,36.3094,28300.0
2010-03-19 15:00:00,43.22,43.26,43.22,43.25,19900.0,36.3178,36.3514,36.3178,36.343,19900.0
2010-03-19 15:05:00,43.25,43.27,43.25,43.26,11100.0,36.343,36.3598,36.343,36.3514,11100.0
2010-03-19 15:10:00,43.26,43.27,43.26,43.26,11200.0,36.3514,36.3598,36.3514,36.3514,11200.0
2010-03-19 15:15:00,43.26,43.27,43.26,43.26,9100.0,36.3514,36.3598,36.3514,36.3514,9100.0
2010-03-19 15:20:00,43.27,43.27,43.21,43.21,22800.0,36.3598,36.3598,36.3094,36.3094,22800.0
2010-03-19 15:25:00,43.2,43.2,43.19,43.2,21000.0,36.301,36.301,36.2926,36.301,21000.0
2010-03-19 15:30:00,43.19,43.2,43.07,43.07,68100.0,36.2926,36.301,36.1918,36.1918,68100.0
2010-03-19 15:35:00,43.08,43.1,43.03,43.06,44500.0,36.2002,36.217,36.1581,36.1833,44500.0
2010-03-19 15:40:00,43.06,43.11,43.02,43.06,57100.0,36.1833,36.2254,36.1497,36.1833,57100.0
2010-03-19 15:45:00,43.07,43.22,43.06,43.18,73700.0,36.1918,36.3178,36.1833,36.2842,73700.0
2010-03-19 15:50:00,43.17,43.2,43.12,43.12,66000.0,36.2758,36.301,36.2338,36.2338,66000.0
2010-03-19 15:55:00,43.13,43.18,43.12,43.18,93300.0,36.2422,36.2842,36.2338,36.2842,93300.0
2010-03-22 09:30:00,43.07,43.18,43.04,43.09,25600.0,36.1918,36.2842,36.1665,36.2086,25600.0
2010-03-22 09:35:00,43.1,43.15,43.08,43.13,11200.0,36.217,36.259,36.2002,36.2422,11200.0
2010-03-22 09:40:00,43.15,43.15,43.1,43.1,15600.0,36.259,36.259,36.217,36.217,15600.0
2010-03-22 09:45:00,43.11,43.19,43.03,43.04,39400.0,36.2254,36.2926,36.1581,36.1665,39400.0
2010-03-22 09:50:00,43.05,43.18,43.04,43.18,17000.0,36.1749,36.2842,36.1665,36.2842,17000.0
2010-03-22 09:55:00,43.18,43.27,43.17,43.26,17200.0,36.2842,36.3598,36.2758,36.3514,17200.0
2010-03-22 10:00:00,43.26,43.3,43.25,43.27,21800.0,36.3514,36.385,36.343,36.3598,21800.0
2010-03-22 10:05:00,43.28,43.28,43.16,43.17,18000.0,36.3682,36.3682,36.2674,36.2758,18000.0
2010-03-22 10:10:00,43.19,43.22,43.15,43.19,15200.0,36.2926,36.3178,36.259,36.2926,15200.0
2010-03-22 10:15:00,43.2,43.23,43.16,43.16,12800.0,36.301,36.3262,36.2674,36.2674,12800.0
2010-03-22 10:20:00,43.18,43.25,43.16,43.23,21000.0,36.2842,36.343,36.2674,36.3262,21000.0
2010-03-22 10:25:00,43.23,43.3,43.22,43.26,30900.0,36.3262,36.385,36.3178,36.3514,30900.0
2010-03-22 10:30:00,43.26,43.32,43.26,43.3,19200.0,36.3514,36.4018,36.3514,36.385,19200.0
2010-03-22 10:35:00,43.3,43.37,43.27,43.37,10000.0,36.385,36.4438,36.3598,36.4438,10000.0
2010-03-22 10:40:00,43.37,43.4,43.35,43.35,14400.0,36.4438,36.4691,36.427,36.427,14400.0
2010-03-22 10:45:00,43.36,43.42,43.36,43.38,11700.0,36.4354,36.4859,36.4354,36.4522,11700.0
2010-03-22 10:50:00,43.39,43.43,43.31,43.31,29100.0,36.4606,36.4943,36.3934,36.3934,29100.0
2010-03-22 10:55:00,43.31,43.32,43.28,43.3,16500.0,36.3934,36.4018,36.3682,36.385,16500.0
2010-03-22 11:00:00,43.3,43.35,43.3,43.35,12800.0,36.385,36.427,36.385,36.427,12800.0
2010-03-22 11:05:00,43.35,43.36,43.29,43.31,24300.0,36.427,36.4354,36.3766,36.3934,24300.0
2010-03-22 11:10:00,43.31,43.32,43.24,43.25,18100.0,36.3934,36.4018,36.3346,36.343,18100.0
2010-03-22 11:15:00,43.25,43.28,43.24,43.25,38000.0,36.343,36.3682,36.3346,36.343,38000.0
2010-03-22 11:20:00,43.26,43.29,43.24,43.27,32200.0,36.3514,36.3766,36.3346,36.3598,32200.0
2010-03-22 11:25:00,43.28,43.28,43.22,43.26,14700.0,36.3682,36.3682,36.3178,36.3514,14700.0
2010-03-22 11:30:00,43.26,43.28,43.23,43.23,9900.0,36.3514,36.3682,36.3262,36.3262,9900.0
2010-03-22 11:35:00,43.23,43.27,43.23,43.26,9200.0,36.3262,36.3598,36.3262,36.3514,9200.0
2010-03-22 11:40:00,43.26,43.26,43.21,43.22,8500.0,36.3514,36.3514,36.3094,36.3178,8500.0
2010-03-22 11:45:00,43.21,43.3,43.21,43.3,19100.0,36.3094,36.385,36.3094,36.385,19100.0
2010-03-22 11:50:00,43.3,43.31,43.29,43.3,6600.0,36.385,36.3934,36.3766,36.385,6600.0
2010-03-22 11:55:00,43.31,43.35,43.3,43.34,9400.0,36.3934,36.427,36.385,36.4186,9400.0
2010-03-22 12:00:00,43.35,43.35,43.29,43.31,14100.0,36.427,36.427,36.3766,36.3934,14100.0
2010-03-22 12:05:00,43.31,43.33,43.27,43.28,21600.0,36.3934,36.4102,36.3598,36.3682,21600.0
2010-03-22 12:10:00,43.28,43.31,43.28,43.31,9000.0,36.3682,36.3934,36.3682,36.3934,9000.0
2010-03-22 12:15:00,43.31,43.31,43.27,43.28,8600.0,36.3934,36.3934,36.3598,36.3682,8600.0
2010-03-22 12:20:00,43.28,43.28,43.26,43.28,4800.0,36.3682,36.3682,36.3514,36.3682,4800.0
2010-03-22 12:25:00,43.29,43.31,43.28,43.3,17400.0,36.3766,36.3934,36.3682,36.385,17400.0
2010-03-22 12:30:00,43.3,43.32,43.29,43.3,17100.0,36.385,36.4018,36.3766,36.385,17100.0
2010-03-22 12:35:00,43.31,43.32,43.3,43.31,8100.0,36.3934,36.4018,36.385,36.3934,8100.0
2010-03-22 12:40:00,43.31,43.33,43.3,43.32,12400.0,36.3934,36.4102,36.385,36.4018,12400.0
2010-03-22 12:45:00,43.32,43.34,43.32,43.33,5400.0,36.4018,36.4186,36.4018,36.4102,5400.0
2010-03-22 12:50:00,43.35,43.35,43.31,43.34,9900.0,36.427,36.427,36.3934,36.4186,9900.0
2010-03-22 12:55:00,43.34,43.37,43.32,43.36,8200.0,36.4186,36.4438,36.4018,36.4354,8200.0
2010-03-22 13:00:00,43.38,43.46,43.38,43.43,20100.0,36.4522,36.5195,36.4522,36.4943,20100.0
2010-03-22 13:05:00,43.43,43.43,43.4,43.4,7400.0,36.4943,36.4943,36.4691,36.4691,7400.0
2010-03-22 13:10:00,43.41,43.45,43.4,43.45,9600.0,36.4775,36.5111,36.4691,36.5111,9600.0
2010-03-22 13:15:00,43.45,43.45,43.42,43.45,10000.0,36.5111,36.5111,36.4859,36.5111,10000.0
2010-03-22 13:20:00,43.46,43.46,43.42,43.42,8400.0,36.5195,36.5195,36.4859,36.4859,8400.0
2010-03-22 13:25:00,43.41,43.43,43.41,43.41,6200.0,36.4775,36.4943,36.4775,36.4775,6200.0
2010-03-22 13:30:00,43.43,43.44,43.42,43.42,7000.0,36.4943,36.5027,36.4859,36.4859,7000.0
2010-03-22 13:35:00,43.43,43.45,43.42,43.44,6200.0,36.4943,36.5111,36.4859,36.5027,6200.0
2010-03-22 13:40:00,43.44,43.44,43.41,43.42,8500.0,36.5027,36.5027,36.4775,36.4859,8500.0
2010-03-22 13:45:00,43.43,43.45,43.42,43.43,8200.0,36.4943,36.5111,36.4859,36.4943,8200.0
2010-03-22 13:50:00,43.43,43.45,43.41,43.41,11200.0,36.4943,36.5111,36.4775,36.4775,11200.0
2010-03-22 13:55:00,43.41,43.42,43.39,43.41,2900.0,36.4775,36.4859,36.4606,36.4775,2900.0
2010-03-22 14:00:00,43.41,43.43,43.4,43.43,17500.0,36.4775,36.4943,36.4691,36.4943,17500.0
2010-03-22 14:05:00,43.43,43.44,43.4,43.41,6100.0,36.4943,36.5027,36.4691,36.4775,6100.0
2010-03-22 14:10:00,43.4,43.41,43.39,43.41,9100.0,36.4691,36.4775,36.4606,36.4775,9100.0
2010-03-22 14:15:00,43.41,43.44,43.4,43.43,9600.0,36.4775,36.5027,36.4691,36.4943,9600.0
2010-03-22 14:20:00,43.43,43.45,43.42,43.43,10000.0,36.4943,36.5111,36.4859,36.4943,10000.0
2010-03-22 14:25:00,43.44,43.45,43.43,43.44,9200.0,36.5027,36.5111,36.4943,36.5027,9200.0
2010-03-22 14:30:00,43.44,43.46,43.41,43.42,14000.0,36.5027,36.5195,36.4775,36.4859,14000.0
2010-03-22 14:35:00,43.44,43.47,43.43,43.46,16400.0,36.5027,36.5279,36.4943,36.5195,16400.0
2010-03-22 14:40:00,43.46,43.46,43.44,43.45,12900.0,36.5195,36.5195,36.5027,36.5111,12900.0
2010-03-22 14:45:00,43.46,43.47,43.43,43.44,23700.0,36.5195,36.5279,36.4943,36.5027,23700.0
2010-03-22 14:50:00,43.45,43.49,43.45,43.49,8100.0,36.5111,36.5447,36.5111,36.5447,8100.0
2010-03-22 14:55:00,43.49,43.49,43.43,43.43,15000.0,36.5447,36.5447,36.4943,36.4943,15000.0
2010-03-22 15:00:00,43.44,43.47,43.44,43.46,12000.0,36.5027,36.5279,36.5027,36.5195,12000.0
2010-03-22 15:05:00,43.46,43.46,43.41,43.41,12200.0,36.5195,36.5195,36.4775,36.4775,12200.0
2010-03-22 15:10:00,43.42,43.45,43.4,43.43,19000.0,36.4859,36.5111,36.4691,36.4943,19000.0
2010-03-22 15:15:00,43.43,43.45,43.42,43.44,12300.0,36.4943,36.5111,36.4859,36.5027,12300.0
2010-03-22 15:20:00,43.44,43.47,43.43,43.46,14300.0,36.5027,36.5279,36.4943,36.5195,14300.0
2010-03-22 15:25:00,43.46,43.47,43.44,43.44,4900.0,36.5195,36.5279,36.5027,36.5027,4900.0
2010-03-22 15:30:00,43.45,43.46,43.43,43.44,22900.0,36.5111,36.5195,36.4943,36.5027,22900.0
2010-03-22 15:35:00,43.44,43.47,43.44,43.46,23700.0,36.5027,36.5279,36.5027,36.5195,23700.0
2010-03-22 15:40:00,43.45,43.47,43.44,43.47,26700.0,36.5111,36.5279,36.5027,36.5279,26700.0
2010-03-22 15:45:00,43.46,43.47,43.44,43.46,28400.0,36.5195,36.5279,36.5027,36.5195,28400.0
2010-03-22 15:50:00,43.45,43.46,43.41,43.43,36600.0,36.5111,36.5195,36.4775,36.4943,36600.0
2010-03-22 15:55:00,43.42,43.43,43.4,43.41,53800.0,36.4859,36.4943,36.4691,36.4775,53800.0
2010-03-23 09:30:00,43.4,43.49,43.12,43.12,26400.0,36.4691,36.5447,36.2338,36.2338,26400.0
2010-03-23 09:35:00,43.13,43.22,43.1,43.16,32300.0,36.2422,36.3178,36.217,36.2674,32300.0
2010-03-23 09:40:00,43.16,43.17,43.11,43.14,12800.0,36.2674,36.2758,36.2254,36.2506,12800.0
2010-03-23 09:45:00,43.14,43.14,43.02,43.12,17300.0,36.2506,36.2506,36.1497,36.2338,17300.0
2010-03-23 09:50:00,43.12,43.19,43.11,43.16,18600.0,36.2338,36.2926,36.2254,36.2674,18600.0
2010-03-23 09:55:00,43.16,43.24,43.16,43.23,10300.0,36.2674,36.3346,36.2674,36.3262,10300.0
2010-03-23 10:00:00,43.23,43.31,43.23,43.29,37000.0,36.3262,36.3934,36.3262,36.3766,37000.0
2010-03-23 10:05:00,43.29,43.39,43.27,43.39,33000.0,36.3766,36.4606,36.3598,36.4606,33000.0
2010-03-23 10:10:00,43.39,43.44,43.37,43.4,16600.0,36.4606,36.5027,36.4438,36.4691,16600.0
2010-03-23 10:15:00,43.39,43.49,43.39,43.44,28800.0,36.4606,36.5447,36.4606,36.5027,28800.0
2010-03-23 10:20:00,43.44,43.49,43.43,43.47,38300.0,36.5027,36.5447,36.4943,36.5279,38300.0
2010-03-23 10:25:00,43.46,43.48,43.45,43.48,20000.0,36.5195,36.5363,36.5111,36.5363,20000.0
2010-03-23 10:30:00,43.46,43.47,43.43,43.44,21800.0,36.5195,36.5279,36.4943,36.5027,21800.0
2010-03-23 10:35:00,43.44,43.44,43.38,43.4,21000.0,36.5027,36.5027,36.4522,36.4691,21000.0
2010-03-23 10:40:00,43.4,43.45,43.4,43.43,17800.0,36.4691,36.5111,36.4691,36.4943,17800.0
2010-03-23 10:45:00,43.44,43.45,43.35,43.36,24000.0,36.5027,36.5111,36.427,36.4354,24000.0
2010-03-23 10:50:00,43.37,43.44,43.36,43.42,21600.0,36.4438,36.5027,36.4354,36.4859,21600.0
2010-03-23 10:55:00,43.42,43.45,43.35,43.38,55300.0,36.4859,36.5111,36.427,36.4522,55300.0
2010-03-23 11:00:00,43.37,43.4,43.31,43.32,54700.0,36.4438,36.4691,36.3934,36.4018,54700.0
2010-03-23 11:05:00,43.33,43.41,43.33,43.41,30800.0,36.4102,36.4775,36.4102,36.4775,30800.0
2010-03-23 11:10:00,43.41,43.42,43.39,43.42,18800.0,36.4775,36.4859,36.4606,36.4859,18800.0
2010-03-23 11:15:00,43.41,43.45,43.41,43.41,11400.0,36.4775,36.5111,36.4775,36.4775,11400.0
2010-03-23 11:20:00,43.42,43.42,43.36,43.38,23300.0,36.4859,36.4859,36.4354,36.4522,23300.0
2010-03-23 11:25:00,43.38,43.43,43.37,43.42,21500.0,36.4522,36.4943,36.4438,36.4859,21500.0
2010-03-23 11:30:00,43.42,43.43,43.39,43.39,10300.0,36.4859,36.4943,36.4606,36.4606,10300.0
2010-03-23 11:35:00,43.39,43.39,43.35,43.35,16400.0,36.4606,36.4606,36.427,36.427,16400.0
2010-03-23 11:40:00,43.36,43.38,43.27,43.36,52800.0,36.4354,36.4522,36.3598,36.4354,52800.0
2010-03-23 11:45:00,43.37,43.38,43.31,43.31,26700.0,36.4438,36.4522,36.3934,36.3934,26700.0
2010-03-23 11:50:00,43.31,43.32,43.29,43.3,21800.0,36.3934,36.4018,36.3766,36.385,21800.0
2010-03-23 11:55:00,43.3,43.3,43.27,43.27,13100.0,36.385,36.385,36.3598,36.3598,13100.0
2010-03-23 12:00:00,43.28,43.32,43.27,43.31,17100.0,36.3682,36.4018,36.3598,36.3934,17100.0
2010-03-23 12:05:00,43.32,43.32,43.27,43.29,12100.0,36.4018,36.4018,36.3598,36.3766,12100.0
2010-03-23 12:10:00,43.29,43.37,43.29,43.35,15200.0,36.3766,36.4438,36.3766,36.427,15200.0
2010-03-23 12:15:00,43.34,43.37,43.32,43.34,12100.0,36.4186,36.4438,36.4018,36.4186,12100.0
2010-03-23 12:20:00,43.35,43.35,43.31,43.32,15400.0,36.427,36.427,36.3934,36.4018,15400.0
2010-03-23 12:25:00,43.33,43.39,43.33,43.34,29400.0,36.4102,36.4606,36.4102,36.4186,29400.0
2010-03-23 12:30:00,43.35,43.38,43.34,43.36,18000.0,36.427,36.4522,36.4186,36.4354,18000.0
2010-03-23 12:35:00,43.36,43.37,43.32,43.34,15000.0,36.4354,36.4438,36.4018,36.4186,15000.0
2010-03-23 12:40:00,43.34,43.36,43.34,43.35,9600.0,36.4186,36.4354,36.4186,36.427,9600.0
2010-03-23 12:45:00,43.36,43.39,43.35,43.35,14400.0,36.4354,36.4606,36.427,36.427,14400.0
2010-03-23 12:50:00,43.36,43.37,43.35,43.37,13800.0,36.4354,36.4438,36.427,36.4438,13800.0
2010-03-23 12:55:00,43.36,43.39,43.36,43.39,12000.0,36.4354,36.4606,36.4354,36.4606,12000.0
2010-03-23 13:00:00,43.39,43.39,43.35,43.38,13400.0,36.4606,36.4606,36.427,36.4522,13400.0
2010-03-23 13:05:00,43.38,43.41,43.36,43.38,9500.0,36.4522,36.4775,36.4354,36.4522,9500.0
2010-03-23 13:10:00,43.39,43.4,43.37,43.37,8700.0,36.4606,36.4691,36.4438,36.4438,8700.0
2010-03-23 13:15:00,43.38,43.44,43.37,43.43,22100.0,36.4522,36.5027,36.4438,36.4943,22100.0
2010-03-23 13:20:00,43.43,43.44,43.42,43.43,9000.0,36.4943,36.5027,36.4859,36.4943,9000.0
2010-03-23 13:25:00,43.42,43.45,43.42,43.42,8500.0,36.4859,36.5111,36.4859,36.4859,8500.0
2010-03-23 13:30:00,43.42,43.42,43.39,43.4,8500.0,36.4859,36.4859,36.4606,36.4691,8500.0
2010-03-23 13:35:00,43.4,43.43,43.4,43.43,4400.0,36.4691,36.4943,36.4691,36.4943,4400.0
2010-03-23 13:40:00,43.43,43.44,43.4,43.41,12300.0,36.4943,36.5027,36.4691,36.4775,12300.0
2010-03-23 13:45:00,43.42,43.42,43.36,43.38,9900.0,36.4859,36.4859,36.4354,36.4522,9900.0
2010-03-23 13:50:00,43.38,43.4,43.37,43.39,7600.0,36.4522,36.4691,36.4438,36.4606,7600.0
2010-03-23 13:55:00,43.39,43.39,43.36,43.36,8000.0,36.4606,36.4606,36.4354,36.4354,8000.0
2010-03-23 14:00:00,43.37,43.39,43.36,43.37,14800.0,36.4438,36.4606,36.4354,36.4438,14800.0
2010-03-23 14:05:00,43.38,43.4,43.36,43.36,11800.0,36.4522,36.4691,36.4354,36.4354,11800.0
2010-03-23 14:10:00,43.37,43.4,43.36,43.4,7900.0,36.4438,36.4691,36.4354,36.4691,7900.0
2010-03-23 14:15:00,43.4,43.4,43.37,43.37,8700.0,36.4691,36.4691,36.4438,36.4438,8700.0
2010-03-23 14:20:00,43.38,43.39,43.36,43.39,10600.0,36.4522,36.4606,36.4354,36.4606,10600.0
2010-03-23 14:25:00,43.39,43.41,43.38,43.38,10700.0,36.4606,36.4775,36.4522,36.4522,10700.0
2010-03-23 14:30:00,43.39,43.39,43.35,43.36,16200.0,36.4606,36.4606,36.427,36.4354,16200.0
2010-03-23 14:35:00,43.35,43.37,43.35,43.37,13100.0,36.427,36.4438,36.427,36.4438,13100.0
2010-03-23 14:40:00,43.37,43.4,43.37,43.37,15300.0,36.4438,36.4691,36.4438,36.4438,15300.0
2010-03-23 14:45:00,43.37,43.37,43.31,43.31,21500.0,36.4438,36.4438,36.3934,36.3934,21500.0
2010-03-23 14:50:00,43.31,43.32,43.27,43.27,19800.0,36.3934,36.4018,36.3598,36.3598,19800.0
2010-03-23 14:55:00,43.27,43.28,43.22,43.23,35300.0,36.3598,36.3682,36.3178,36.3262,35300.0
2010-03-23 15:00:00,43.23,43.27,43.22,43.27,17500.0,36.3262,36.3598,36.3178,36.3598,17500.0
2010-03-23 15:05:00,43.26,43.31,43.26,43.29,46000.0,36.3514,36.3934,36.3514,36.3766,46000.0
2010-03-23 15:10:00,43.29,43.37,43.29,43.37,37500.0,36.3766,36.4438,36.3766,36.4438,37500.0
2010-03-23 15:15:00,43.37,43.39,43.35,43.36,40900.0,36.4438,36.4606,36.427,36.4354,40900.0
2010-03-23 15:20:00,43.37,43.39,43.35,43.39,23600.0,36.4438,36.4606,36.427,36.4606,23600.0
2010-03-23 15:25:00,43.38,43.43,43.38,43.42,36800.0,36.4522,36.4943,36.4522,36.4859,36800.0
2010-03-23 15:30:00,43.41,43.43,43.4,43.43,29900.0,36.4775,36.4943,36.4691,36.4943,29900.0
2010-03-23 15:35:00,43.43,43.49,43.43,43.45,50900.0,36.4943,36.5447,36.4943,36.5111,50900.0
2010-03-23 15:40:00,43.45,43.51,43.45,43.48,59900.0,36.5111,36.5615,36.5111,36.5363,59900.0
2010-03-23 15:45:00,43.48,43.49,43.43,43.48,71300.0,36.5363,36.5447,36.4943,36.5363,71300.0
2010-03-23 15:50:00,43.49,43.49,43.44,43.44,62300.0,36.5447,36.5447,36.5027,36.5027,62300.0
2010-03-23 15:55:00,43.45,43.47,43.43,43.44,122100.0,36.5111,36.5279,36.4943,36.5027,122100.0
2010-03-24 09:30:00,43.34,43.4,43.28,43.37,21000.0,36.4186,36.4691,36.3682,36.4438,21000.0
2010-03-24 09:35:00,43.38,43.43,43.35,43.4,20700.0,36.4522,36.4943,36.427,36.4691,20700.0
2010-03-24 09:40:00,43.4,43.49,43.4,43.45,17100.0,36.4691,36.5447,36.4691,36.5111,17100.0
2010-03-24 09:45:00,43.47,43.51,43.45,43.46,13400.0,36.5279,36.5615,36.5111,36.5195,13400.0
2010-03-24 09:50:00,43.48,43.51,43.37,43.39,14700.0,36.5363,36.5615,36.4438,36.4606,14700.0
2010-03-24 09:55:00,43.39,43.43,43.36,43.38,13800.0,36.4606,36.4943,36.4354,36.4522,13800.0
2010-03-24 10:00:00,43.37,43.42,43.3,43.4,27200.0,36.4438,36.4859,36.385,36.4691,27200.0
2010-03-24 10:05:00,43.4,43.42,43.35,43.38,18500.0,36.4691,36.4859,36.427,36.4522,18500.0
2010-03-24 10:10:00,43.39,43.44,43.39,43.42,20800.0,36.4606,36.5027,36.4606,36.4859,20800.0
2010-03-24 10:15:00,43.42,43.44,43.41,43.43,12000.0,36.4859,36.5027,36.4775,36.4943,12000.0
2010-03-24 10:20:00,43.43,43.44,43.36,43.37,12200.0,36.4943,36.5027,36.4354,36.4438,12200.0
2010-03-24 10:25:00,43.38,43.39,43.36,43.37,9400.0,36.4522,36.4606,36.4354,36.4438,9400.0
2010-03-24 10:30:00,43.37,43.39,43.33,43.39,18300.0,36.4438,36.4606,36.4102,36.4606,18300.0
2010-03-24 10:35:00,43.4,43.42,43.37,43.38,33400.0,36.4691,36.4859,36.4438,36.4522,33400.0
2010-03-24 10:40:00,43.38,43.42,43.37,43.42,30000.0,36.4522,36.4859,36.4438,36.4859,30000.0
2010-03-24 10:45:00,43.42,43.5,43.41,43.5,15200.0,36.4859,36.5531,36.4775,36.5531,15200.0
2010-03-24 10:50:00,43.5,43.53,43.45,43.47,27600.0,36.5531,36.5783,36.5111,36.5279,27600.0
2010-03-24 10:55:00,43.47,43.52,43.47,43.5,15300.0,36.5279,36.5699,36.5279,36.5531,15300.0
2010-03-24 11:00:00,43.5,43.53,43.47,43.48,16900.0,36.5531,36.5783,36.5279,36.5363,16900.0
2010-03-24 11:05:00,43.47,43.48,43.44,43.45,22400.0,36.5279,36.5363,36.5027,36.5111,22400.0
2010-03-24 11:10:00,43.45,43.45,43.35,43.36,21700.0,36.5111,36.5111,36.427,36.4354,21700.0
2010-03-24 11:15:00,43.35,43.35,43.23,43.26,31100.0,36.427,36.427,36.3262,36.3514,31100.0
2010-03-24 11:20:00,43.26,43.3,43.24,43.28,22500.0,36.3514,36.385,36.3346,36.3682,22500.0
2010-03-24 11:25:00,43.28,43.28,43.24,43.27,18800.0,36.3682,36.3682,36.3346,36.3598,18800.0
2010-03-24 11:30:00,43.26,43.28,43.18,43.18,42900.0,36.3514,36.3682,36.2842,36.2842,42900.0
2010-03-24 11:35:00,43.18,43.21,43.15,43.15,30500.0,36.2842,36.3094,36.259,36.259,30500.0
2010-03-24 11:40:00,43.15,43.22,43.14,43.18,66500.0,36.259,36.3178,36.2506,36.2842,66500.0
2010-03-24 11:45:00,43.19,43.23,43.18,43.23,18600.0,36.2926,36.3262,36.2842,36.3262,18600.0
2010-03-24 11:50:00,43.22,43.25,43.19,43.24,13000.0,36.3178,36.343,36.2926,36.3346,13000.0
2010-03-24 11:55:00,43.23,43.34,43.23,43.32,18800.0,36.3262,36.4186,36.3262,36.4018,18800.0
2010-03-24 12:00:00,43.32,43.34,43.3,43.3,18800.0,36.4018,36.4186,36.385,36.385,18800.0
2010-03-24 12:05:00,43.3,43.39,43.3,43.36,59600.0,36.385,36.4606,36.385,36.4354,59600.0
2010-03-24 12:10:00,43.35,43.37,43.31,43.35,12900.0,36.427,36.4438,36.3934,36.427,12900.0
2010-03-24 12:15:00,43.35,43.42,43.34,43.41,11300.0,36.427,36.4859,36.4186,36.4775,11300.0
2010-03-24 12:20:00,43.4,43.48,43.4,43.48,20700.0,36.4691,36.5363,36.4691,36.5363,20700.0
2010-03-24 12:25:00,43.48,43.49,43.46,43.46,10200.0,36.5363,36.5447,36.5195,36.5195,10200.0
2010-03-24 12:30:00,43.47,43.51,43.45,43.49,9300.0,36.5279,36.5615,36.5111,36.5447,9300.0
2010-03-24 12:35:00,43.49,43.54,43.48,43.48,13200.0,36.5447,36.5867,36.5363,36.5363,13200.0
2010-03-24 12:40:00,43.48,43.52,43.47,43.51,8800.0,36.5363,36.5699,36.5279,36.5615,8800.0
2010-03-24 12:45:00,43.52,43.58,43.52,43.56,12700.0,36.5699,36.6203,36.5699,36.6035,12700.0
2010-03-24 12:50:00,43.56,43.56,43.53,43.55,10000.0,36.6035,36.6035,36.5783,36.5951,10000.0
2010-03-24 12:55:00,43.56,43.57,43.53,43.54,9100.0,36.6035,36.6119,36.5783,36.5867,9100.0
2010-03-24 13:00:00,43.54,43.54,43.42,43.42,19300.0,36.5867,36.5867,36.4859,36.4859,19300.0
2010-03-24 13:05:00,43.43,43.47,43.41,43.45,14200.0,36.4943,36.5279,36.4775,36.5111,14200.0
2010-03-24 13:10:00,43.45,43.49,43.42,43.42,13500.0,36.5111,36.5447,36.4859,36.4859,13500.0
2010-03-24 13:15:00,43.43,43.44,43.35,43.36,25500.0,36.4943,36.5027,36.427,36.4354,25500.0
2010-03-24 13:20:00,43.35,43.38,43.33,43.34,24000.0,36.427,36.4522,36.4102,36.4186,24000.0
2010-03-24 13:25:00,43.34,43.39,43.33,43.39,11600.0,36.4186,36.4606,36.4102,36.4606,11600.0
2010-03-24 13:30:00,43.39,43.41,43.35,43.38,11100.0,36.4606,36.4775,36.427,36.4522,11100.0
2010-03-24 13:35:00,43.37,43.42,43.37,43.4,14900.0,36.4438,36.4859,36.4438,36.4691,14900.0
2010-03-24 13:40:00,43.4,43.43,43.39,43.43,16000.0,36.4691,36.4943,36.4606,36.4943,16000.0
2010-03-24 13:45:00,43.43,43.43,43.31,43.34,40400.0,36.4943,36.4943,36.3934,36.4186,40400.0
2010-03-24 13:50:00,43.34,43.38,43.31,43.35,29200.0,36.4186,36.4522,36.3934,36.427,29200.0
2010-03-24 13:55:00,43.35,43.36,43.32,43.35,14600.0,36.427,36.4354,36.4018,36.427,14600.0
2010-03-24 14:00:00,43.36,43.39,43.35,43.39,20500.0,36.4354,36.4606,36.427,36.4606,20500.0
2010-03-24 14:05:00,43.39,43.4,43.33,43.35,13900.0,36.4606,36.4691,36.4102,36.427,13900.0
2010-03-24 14:10:00,43.35,43.4,43.35,43.38,21400.0,36.427,36.4691,36.427,36.4522,21400.0
2010-03-24 14:15:00,43.39,43.41,43.36,43.37,26800.0,36.4606,36.4775,36.4354,36.4438,26800.0
2010-03-24 14:20:00,43.37,43.44,43.36,43.43,23000.0,36.4438,36.5027,36.4354,36.4943,23000.0
2010-03-24 14:25:00,43.44,43.44,43.35,43.35,16000.0,36.5027,36.5027,36.427,36.427,16000.0
2010-03-24 14:30:00,43.35,43.39,43.35,43.37,17400.0,36.427,36.4606,36.427,36.4438,17400.0
2010-03-24 14:35:00,43.37,43.43,43.37,43.41,29500.0,36.4438,36.4943,36.4438,36.4775,29500.0
2010-03-24 14:40:00,43.41,43.42,43.4,43.4,16200.0,36.4775,36.4859,36.4691,36.4691,16200.0
2010-03-24 14:45:00,43.4,43.43,43.37,43.37,17100.0,36.4691,36.4943,36.4438,36.4438,17100.0
2010-03-24 14:50:00,43.38,43.4,43.36,43.38,19800.0,36.4522,36.4691,36.4354,36.4522,19800.0
2010-03-24 14:55:00,43.38,43.39,43.32,43.35,25700.0,36.4522,36.4606,36.4018,36.427,25700.0
2010-03-24 15:00:00,43.34,43.39,43.32,43.36,36400.0,36.4186,36.4606,36.4018,36.4354,36400.0
2010-03-24 15:05:00,43.36,43.42,43.36,43.42,25500.0,36.4354,36.4859,36.4354,36.4859,25500.0
2010-03-24 15:10:00,43.41,43.42,43.34,43.36,35700.0,36.4775,36.4859,36.4186,36.4354,35700.0
2010-03-24 15:15:00,43.36,43.4,43.35,43.38,33200.0,36.4354,36.4691,36.427,36.4522,33200.0
2010-03-24 15:20:00,43.38,43.41,43.35,43.39,35000.0,36.4522,36.4775,36.427,36.4606,35000.0
2010-03-24 15:25:00,43.37,43.38,43.32,43.35,25600.0,36.4438,36.4522,36.4018,36.427,25600.0
2010-03-24 15:30:00,43.34,43.4,43.34,43.4,14000.0,36.4186,36.4691,36.4186,36.4691,14000.0
2010-03-24 15:35:00,43.39,43.42,43.38,43.38,26600.0,36.4606,36.4859,36.4522,36.4522,26600.0
2010-03-24 15:40:00,43.38,43.39,43.32,43.33,54800.0,36.4522,36.4606,36.4018,36.4102,54800.0
2010-03-24 15:45:00,43.33,43.34,43.3,43.3,47700.0,36.4102,36.4186,36.385,36.385,47700.0
2010-03-24 15:50:00,43.3,43.34,43.3,43.33,41700.0,36.385,36.4186,36.385,36.4102,41700.0
2010-03-24 15:55:00,43.32,43.33,43.3,43.31,31800.0,36.4018,36.4102,36.385,36.3934,31800.0
2010-03-25 09:30:00,43.6,43.6,43.43,43.49,23600.0,36.6371,36.6371,36.4943,36.5447,23600.0
2010-03-25 09:35:00,43.49,43.51,43.36,43.39,23700.0,36.5447,36.5615,36.4354,36.4606,23700.0
2010-03-25 09:40:00,43.4,43.4,43.31,43.35,11300.0,36.4691,36.4691,36.3934,36.427,11300.0
2010-03-25 09:45:00,43.35,43.37,43.32,43.35,44900.0,36.427,36.4438,36.4018,36.427,44900.0
2010-03-25 09:50:00,43.35,43.4,43.22,43.22,43500.0,36.427,36.4691,36.3178,36.3178,43500.0
2010-03-25 09:55:00,43.22,43.36,43.22,43.27,14700.0,36.3178,36.4354,36.3178,36.3598,14700.0
2010-03-25 10:00:00,43.29,43.37,43.29,43.36,16400.0,36.3766,36.4438,36.3766,36.4354,16400.0
2010-03-25 10:05:00,43.36,43.38,43.29,43.32,17400.0,36.4354,36.4522,36.3766,36.4018,17400.0
2010-03-25 10:10:00,43.33,43.39,43.32,43.39,6500.0,36.4102,36.4606,36.4018,36.4606,6500.0
2010-03-25 10:15:00,43.4,43.49,43.39,43.47,14100.0,36.4691,36.5447,36.4606,36.5279,14100.0
2010-03-25 10:20:00,43.48,43.54,43.43,43.44,17800.0,36.5363,36.5867,36.4943,36.5027,17800.0
2010-03-25 10:25:00,43.43,43.44,43.36,43.36,15200.0,36.4943,36.5027,36.4354,36.4354,15200.0
2010-03-25 10:30:00,43.36,43.4,43.35,43.4,16300.0,36.4354,36.4691,36.427,36.4691,16300.0
2010-03-25 10:35:00,43.39,43.47,43.39,43.47,13100.0,36.4606,36.5279,36.4606,36.5279,13100.0
2010-03-25 10:40:00,43.47,43.51,43.41,43.43,16400.0,36.5279,36.5615,36.4775,36.4943,16400.0
2010-03-25 10:45:00,43.43,43.47,43.38,43.44,28500.0,36.4943,36.5279,36.4522,36.5027,28500.0
2010-03-25 10:50:00,43.44,43.46,43.41,43.41,43600.0,36.5027,36.5195,36.4775,36.4775,43600.0
2010-03-25 10:55:00,43.41,43.44,43.39,43.41,12400.0,36.4775,36.5027,36.4606,36.4775,12400.0
2010-03-25 11:00:00,43.41,43.43,43.38,43.39,11700.0,36.4775,36.4943,36.4522,36.4606,11700.0
2010-03-25 11:05:00,43.38,43.4,43.36,43.39,32500.0,36.4522,36.4691,36.4354,36.4606,32500.0
2010-03-25 11:10:00,43.39,43.44,43.37,43.43,46500.0,36.4606,36.5027,36.4438,36.4943,46500.0
2010-03-25 11:15:00,43.45,43.45,43.4,43.41,13300.0,36.5111,36.5111,36.4691,36.4775,13300.0
2010-03-25 11:20:00,43.42,43.48,43.42,43.48,12100.0,36.4859,36.5363,36.4859,36.5363,12100.0
2010-03-25 11:25:00,43.47,43.48,43.44,43.46,8000.0,36.5279,36.5363,36.5027,36.5195,8000.0
2010-03-25 11:30:00,43.47,43.53,43.47,43.51,13000.0,36.5279,36.5783,36.5279,36.5615,13000.0
2010-03-25 11:35:00,43.49,43.53,43.48,43.49,5700.0,36.5447,36.5783,36.5363,36.5447,5700.0
2010-03-25 11:40:00,43.49,43.52,43.48,43.49,8700.0,36.5447,36.5699,36.5363,36.5447,8700.0
2010-03-25 11:45:00,43.5,43.52,43.49,43.52,8700.0,36.5531,36.5699,36.5447,36.5699,8700.0
2010-03-25 11:50:00,43.51,43.53,43.51,43.52,8000.0,36.5615,36.5783,36.5615,36.5699,8000.0
2010-03-25 11:55:00,43.52,43.53,43.49,43.52,11300.0,36.5699,36.5783,36.5447,36.5699,11300.0
2010-03-25 12:00:00,43.52,43.52,43.48,43.48,13100.0,36.5699,36.5699,36.5363,36.5363,13100.0
2010-03-25 12:05:00,43.48,43.49,43.45,43.45,18300.0,36.5363,36.5447,36.5111,36.5111,18300.0
2010-03-25 12:10:00,43.44,43.44,43.41,43.44,9400.0,36.5027,36.5027,36.4775,36.5027,9400.0
2010-03-25 12:15:00,43.44,43.45,43.43,43.45,16000.0,36.5027,36.5111,36.4943,36.5111,16000.0
2010-03-25 12:20:00,43.45,43.46,43.44,43.44,5500.0,36.5111,36.5195,36.5027,36.5027,5500.0
2010-03-25 12:25:00,43.44,43.47,43.44,43.45,15100.0,36.5027,36.5279,36.5027,36.5111,15100.0
2010-03-25 12:30:00,43.45,43.47,43.45,43.45,9700.0,36.5111,36.5279,36.5111,36.5111,9700.0
2010-03-25 12:35:00,43.46,43.48,43.45,43.45,9900.0,36.5195,36.5363,36.5111,36.5111,9900.0
2010-03-25 12:40:00,43.45,43.48,43.45,43.48,9500.0,36.5111,36.5363,36.5111,36.5363,9500.0
2010-03-25 12:45:00,43.47,43.51,43.47,43.5,10500.0,36.5279,36.5615,36.5279,36.5531,10500.0
2010-03-25 12:50:00,43.51,43.53,43.5,43.51,23900.0,36.5615,36.5783,36.5531,36.5615,23900.0
2010-03-25 12:55:00,43.5,43.53,43.5,43.52,11200.0,36.5531,36.5783,36.5531,36.5699,11200.0
2010-03-25 13:00:00,43.52,43.55,43.51,43.54,13000.0,36.5699,36.5951,36.5615,36.5867,13000.0
2010-03-25 13:05:00,43.54,43.56,43.53,43.56,8300.0,36.5867,36.6035,36.5783,36.6035,8300.0
2010-03-25 13:10:00,43.55,43.57,43.54,43.54,6200.0,36.5951,36.6119,36.5867,36.5867,6200.0
2010-03-25 13:15:00,43.54,43.57,43.53,43.57,9500.0,36.5867,36.6119,36.5783,36.6119,9500.0
2010-03-25 13:20:00,43.57,43.57,43.52,43.55,15500.0,36.6119,36.6119,36.5699,36.5951,15500.0
2010-03-25 13:25:00,43.54,43.56,43.5,43.51,11000.0,36.5867,36.6035,36.5531,36.5615,11000.0
2010-03-25 13:30:00,43.51,43.52,43.47,43.5,9100.0,36.5615,36.5699,36.5279,36.5531,9100.0
2010-03-25 13:35:00,43.5,43.52,43.47,43.5,31200.0,36.5531,36.5699,36.5279,36.5531,31200.0
2010-03-25 13:40:00,43.49,43.49,43.44,43.44,19800.0,36.5447,36.5447,36.5027,36.5027,19800.0
2010-03-25 13:45:00,43.44,43.47,43.43,43.45,15500.0,36.5027,36.5279,36.4943,36.5111,15500.0
2010-03-25 13:50:00,43.44,43.46,43.36,43.4,45700.0,36.5027,36.5195,36.4354,36.4691,45700.0
2010-03-25 13:55:00,43.4,43.41,43.33,43.39,51700.0,36.4691,36.4775,36.4102,36.4606,51700.0
2010-03-25 14:00:00,43.39,43.42,43.37,43.4,23400.0,36.4606,36.4859,36.4438,36.4691,23400.0
2010-03-25 14:05:00,43.41,43.44,43.4,43.42,17400.0,36.4775,36.5027,36.4691,36.4859,17400.0
2010-03-25 14:10:00,43.43,43.48,43.41,43.47,72200.0,36.4943,36.5363,36.4775,36.5279,72200.0
2010-03-25 14:15:00,43.47,43.48,43.43,43.47,18900.0,36.5279,36.5363,36.4943,36.5279,18900.0
2010-03-25 14:20:00,43.47,43.49,43.39,43.4,27500.0,36.5279,36.5447,36.4606,36.4691,27500.0
2010-03-25 14:25:00,43.39,43.42,43.37,43.39,18700.0,36.4606,36.4859,36.4438,36.4606,18700.0
2010-03-25 14:30:00,43.38,43.42,43.37,43.39,14900.0,36.4522,36.4859,36.4438,36.4606,14900.0
2010-03-25 14:35:00,43.4,43.43,43.4,43.43,10300.0,36.4691,36.4943,36.4691,36.4943,10300.0
2010-03-25 14:40:00,43.43,43.44,43.39,43.42,23700.0,36.4943,36.5027,36.4606,36.4859,23700.0
2010-03-25 14:45:00,43.42,43.42,43.34,43.36,14200.0,36.4859,36.4859,36.4186,36.4354,14200.0
2010-03-25 14:50:00,43.36,43.41,43.32,43.41,23800.0,36.4354,36.4775,36.4018,36.4775,23800.0
2010-03-25 14:55:00,43.4,43.42,43.38,43.42,28900.0,36.4691,36.4859,36.4522,36.4859,28900.0
2010-03-25 15:00:00,43.41,43.49,43.41,43.49,35800.0,36.4775,36.5447,36.4775,36.5447,35800.0
2010-03-25 15:05:00,43.49,43.53,43.45,43.46,30200.0,36.5447,36.5783,36.5111,36.5195,30200.0
2010-03-25 15:10:00,43.47,43.49,43.45,43.48,11700.0,36.5279,36.5447,36.5111,36.5363,11700.0
2010-03-25 15:15:00,43.48,43.49,43.45,43.47,18200.0,36.5363,36.5447,36.5111,36.5279,18200.0
2010-03-25 15:20:00,43.46,43.49,43.45,43.46,30400.0,36.5195,36.5447,36.5111,36.5195,30400.0
2010-03-25 15:25:00,43.46,43.47,43.38,43.38,29900.0,36.5195,36.5279,36.4522,36.4522,29900.0
2010-03-25 15:30:00,43.38,43.4,43.34,43.35,55900.0,36.4522,36.4691,36.4186,36.427,55900.0
2010-03-25 15:35:00,43.34,43.35,43.28,43.29,51100.0,36.4186,36.427,36.3682,36.3766,51100.0
2010-03-25 15:40:00,43.29,43.3,43.24,43.26,51500.0,36.3766,36.385,36.3346,36.3514,51500.0
2010-03-25 15:45:00,43.26,43.26,43.15,43.17,70500.0,36.3514,36.3514,36.259,36.2758,70500.0
2010-03-25 15:50:00,43.17,43.22,43.16,43.2,74400.0,36.2758,36.3178,36.2674,36.301,74400.0
2010-03-25 15:55:00,43.19,43.19,43.08,43.12,86200.0,36.2926,36.2926,36.2002,36.2338,86200.0
2010-03-26 09:30:00,43.14,43.34,43.11,43.32,16900.0,36.2506,36.4186,36.2254,36.4018,16900.0
2010-03-26 09:35:00,43.31,43.36,43.25,43.32,14500.0,36.3934,36.4354,36.343,36.4018,14500.0
2010-03-26 09:40:00,43.32,43.32,43.24,43.28,8900.0,36.4018,36.4018,36.3346,36.3682,8900.0
2010-03-26 09:45:00,43.28,43.35,43.27,43.35,11400.0,36.3682,36.427,36.3598,36.427,11400.0
2010-03-26 09:50:00,43.35,43.39,43.34,43.38,13000.0,36.427,36.4606,36.4186,36.4522,13000.0
2010-03-26 09:55:00,43.37,43.47,43.35,43.45,25600.0,36.4438,36.5279,36.427,36.5111,25600.0
2010-03-26 10:00:00,43.47,43.59,43.46,43.56,17100.0,36.5279,36.6287,36.5195,36.6035,17100.0
2010-03-26 10:05:00,43.56,43.56,43.5,43.52,27900.0,36.6035,36.6035,36.5531,36.5699,27900.0
2010-03-26 10:10:00,43.51,43.52,43.46,43.5,16400.0,36.5615,36.5699,36.5195,36.5531,16400.0
2010-03-26 10:15:00,43.5,43.51,43.46,43.5,29800.0,36.5531,36.5615,36.5195,36.5531,29800.0
2010-03-26 10:20:00,43.5,43.51,43.47,43.5,36500.0,36.5531,36.5615,36.5279,36.5531,36500.0
2010-03-26 10:25:00,43.5,43.63,43.49,43.58,38600.0,36.5531,36.6623,36.5447,36.6203,38600.0
2010-03-26 10:30:00,43.6,43.62,43.55,43.55,12300.0,36.6371,36.6539,36.5951,36.5951,12300.0
2010-03-26 10:35:00,43.55,43.55,43.51,43.52,66400.0,36.5951,36.5951,36.5615,36.5699,66400.0
2010-03-26 10:40:00,43.53,43.56,43.52,43.54,17400.0,36.5783,36.6035,36.5699,36.5867,17400.0
2010-03-26 10:45:00,43.54,43.56,43.52,43.55,17100.0,36.5867,36.6035,36.5699,36.5951,17100.0
2010-03-26 10:50:00,43.55,43.59,43.53,43.53,23800.0,36.5951,36.6287,36.5783,36.5783,23800.0
2010-03-26 10:55:00,43.53,43.55,43.48,43.51,21200.0,36.5783,36.5951,36.5363,36.5615,21200.0
2010-03-26 11:00:00,43.51,43.52,43.47,43.51,15300.0,36.5615,36.5699,36.5279,36.5615,15300.0
2010-03-26 11:05:00,43.51,43.52,43.43,43.45,19400.0,36.5615,36.5699,36.4943,36.5111,19400.0
2010-03-26 11:10:00,43.45,43.45,43.43,43.45,7500.0,36.5111,36.5111,36.4943,36.5111,7500.0
2010-03-26 11:15:00,43.45,43.47,43.44,43.45,16200.0,36.5111,36.5279,36.5027,36.5111,16200.0
2010-03-26 11:20:00,43.44,43.45,43.43,43.44,7800.0,36.5027,36.5111,36.4943,36.5027,7800.0
2010-03-26 11:25:00,43.43,43.52,43.43,43.51,52700.0,36.4943,36.5699,36.4943,36.5615,52700.0
2010-03-26 11:30:00,43.52,43.55,43.5,43.5,14700.0,36.5699,36.5951,36.5531,36.5531,14700.0
2010-03-26 11:35:00,43.5,43.52,43.48,43.48,8500.0,36.5531,36.5699,36.5363,36.5363,8500.0
2010-03-26 11:40:00,43.49,43.49,43.47,43.49,9500.0,36.5447,36.5447,36.5279,36.5447,9500.0
2010-03-26 11:45:00,43.49,43.51,43.47,43.47,12300.0,36.5447,36.5615,36.5279,36.5279,12300.0
2010-03-26 11:50:00,43.47,43.49,43.44,43.46,19500.0,36.5279,36.5447,36.5027,36.5195,19500.0
2010-03-26 11:55:00,43.45,43.47,43.4,43.4,23900.0,36.5111,36.5279,36.4691,36.4691,23900.0
2010-03-26 12:00:00,43.4,43.41,43.37,43.38,11900.0,36.4691,36.4775,36.4438,36.4522,11900.0
2010-03-26 12:05:00,43.38,43.44,43.38,43.42,12900.0,36.4522,36.5027,36.4522,36.4859,12900.0
2010-03-26 12:10:00,43.42,43.42,43.4,43.42,15700.0,36.4859,36.4859,36.4691,36.4859,15700.0
2010-03-26 12:15:00,43.41,43.43,43.41,43.43,8700.0,36.4775,36.4943,36.4775,36.4943,8700.0
2010-03-26 12:20:00,43.42,43.42,43.37,43.41,13000.0,36.4859,36.4859,36.4438,36.4775,13000.0
2010-03-26 12:25:00,43.41,43.41,43.27,43.33,15700.0,36.4775,36.4775,36.3598,36.4102,15700.0
2010-03-26 12:30:00,43.32,43.36,43.28,43.32,8900.0,36.4018,36.4354,36.3682,36.4018,8900.0
2010-03-26 12:35:00,43.31,43.35,43.29,43.32,13200.0,36.3934,36.427,36.3766,36.4018,13200.0
2010-03-26 12:40:00,43.33,43.39,43.33,43.36,9600.0,36.4102,36.4606,36.4102,36.4354,9600.0
2010-03-26 12:45:00,43.36,43.37,43.3,43.3,11300.0,36.4354,36.4438,36.385,36.385,11300.0
2010-03-26 12:50:00,43.31,43.38,43.3,43.34,8300.0,36.3934,36.4522,36.385,36.4186,8300.0
2010-03-26 12:55:00,43.34,43.34,43.28,43.34,9100.0,36.4186,36.4186,36.3682,36.4186,9100.0
2010-03-26 13:00:00,43.33,43.34,43.28,43.29,18600.0,36.4102,36.4186,36.3682,36.3766,18600.0
2010-03-26 13:05:00,43.3,43.3,43.08,43.11,44900.0,36.385,36.385,36.2002,36.2254,44900.0
2010-03-26 13:10:00,43.1,43.19,43.09,43.18,15000.0,36.217,36.2926,36.2086,36.2842,15000.0
2010-03-26 13:15:00,43.19,43.21,43.19,43.2,7600.0,36.2926,36.3094,36.2926,36.301,7600.0
2010-03-26 13:20:00,43.21,43.25,43.19,43.23,8300.0,36.3094,36.343,36.2926,36.3262,8300.0
2010-03-26 13:25:00,43.24,43.26,43.23,43.24,7200.0,36.3346,36.3514,36.3262,36.3346,7200.0
2010-03-26 13:30:00,43.24,43.24,43.21,43.21,8200.0,36.3346,36.3346,36.3094,36.3094,8200.0
2010-03-26 13:35:00,43.22,43.28,43.22,43.24,12400.0,36.3178,36.3682,36.3178,36.3346,12400.0
2010-03-26 13:40:00,43.23,43.25,43.22,43.23,15100.0,36.3262,36.343,36.3178,36.3262,15100.0
2010-03-26 13:45:00,43.22,43.24,43.18,43.2,10800.0,36.3178,36.3346,36.2842,36.301,10800.0
2010-03-26 13:50:00,43.19,43.23,43.19,43.21,6700.0,36.2926,36.3262,36.2926,36.3094,6700.0
2010-03-26 13:55:00,43.21,43.23,43.2,43.22,8100.0,36.3094,36.3262,36.301,36.3178,8100.0
2010-03-26 14:00:00,43.21,43.22,43.18,43.22,10200.0,36.3094,36.3178,36.2842,36.3178,10200.0
2010-03-26 14:05:00,43.22,43.28,43.22,43.28,31300.0,36.3178,36.3682,36.3178,36.3682,31300.0
2010-03-26 14:10:00,43.28,43.33,43.27,43.31,13000.0,36.3682,36.4102,36.3598,36.3934,13000.0
2010-03-26 14:15:00,43.31,43.38,43.3,43.34,26400.0,36.3934,36.4522,36.385,36.4186,26400.0
2010-03-26 14:20:00,43.34,43.37,43.34,43.36,54400.0,36.4186,36.4438,36.4186,36.4354,54400.0
2010-03-26 14:25:00,43.36,43.47,43.34,43.47,36500.0,36.4354,36.5279,36.4186,36.5279,36500.0
2010-03-26 14:30:00,43.46,43.52,43.46,43.5,42700.0,36.5195,36.5699,36.5195,36.5531,42700.0
2010-03-26 14:35:00,43.51,43.57,43.5,43.56,16300.0,36.5615,36.6119,36.5531,36.6035,16300.0
2010-03-26 14:40:00,43.57,43.62,43.55,43.58,27000.0,36.6119,36.6539,36.5951,36.6203,27000.0
2010-03-26 14:45:00,43.58,43.58,43.53,43.57,17000.0,36.6203,36.6203,36.5783,36.6119,17000.0
2010-03-26 14:50:00,43.57,43.58,43.53,43.56,20100.0,36.6119,36.6203,36.5783,36.6035,20100.0
2010-03-26 14:55:00,43.57,43.6,43.54,43.57,33300.0,36.6119,36.6371,36.5867,36.6119,33300.0
2010-03-26 15:00:00,43.57,43.57,43.49,43.49,13500.0,36.6119,36.6119,36.5447,36.5447,13500.0
2010-03-26 15:05:00,43.48,43.48,43.4,43.43,12900.0,36.5363,36.5363,36.4691,36.4943,12900.0
2010-03-26 15:10:00,43.42,43.47,43.42,43.46,27900.0,36.4859,36.5279,36.4859,36.5195,27900.0
2010-03-26 15:15:00,43.47,43.48,43.45,43.46,18200.0,36.5279,36.5363,36.5111,36.5195,18200.0
2010-03-26 15:20:00,43.46,43.46,43.39,43.4,10800.0,36.5195,36.5195,36.4606,36.4691,10800.0
2010-03-26 15:25:00,43.4,43.42,43.38,43.4,20400.0,36.4691,36.4859,36.4522,36.4691,20400.0
2010-03-26 15:30:00,43.4,43.44,43.38,43.39,22500.0,36.4691,36.5027,36.4522,36.4606,22500.0
2010-03-26 15:35:00,43.38,43.43,43.38,43.42,22100.0,36.4522,36.4943,36.4522,36.4859,22100.0
2010-03-26 15:40:00,43.42,43.45,43.41,43.45,23300.0,36.4859,36.5111,36.4775,36.5111,23300.0
2010-03-26 15:45:00,43.44,43.45,43.41,43.43,36900.0,36.5027,36.5111,36.4775,36.4943,36900.0
2010-03-26 15:50:00,43.44,43.47,43.43,43.47,42600.0,36.5027,36.5279,36.4943,36.5279,42600.0
2010-03-26 15:55:00,43.46,43.5,43.45,43.5,51100.0,36.5195,36.5531,36.5111,36.5531,51100.0
2010-03-29 09:30:00,43.54,43.84,43.43,43.78,48200.0,36.5867,36.8388,36.4943,36.7884,48200.0
2010-03-29 09:35:00,43.83,43.83,43.55,43.57,28600.0,36.8304,36.8304,36.5951,36.6119,28600.0
2010-03-29 09:40:00,43.59,43.63,43.46,43.48,19600.0,36.6287,36.6623,36.5195,36.5363,19600.0
2010-03-29 09:45:00,43.49,43.54,43.42,43.44,31600.0,36.5447,36.5867,36.4859,36.5027,31600.0
2010-03-29 09:50:00,43.44,43.49,43.39,43.4,22200.0,36.5027,36.5447,36.4606,36.4691,22200.0
2010-03-29 09:55:00,43.4,43.47,43.37,43.43,24400.0,36.4691,36.5279,36.4438,36.4943,24400.0
2010-03-29 10:00:00,43.44,43.48,43.41,43.48,17400.0,36.5027,36.5363,36.4775,36.5363,17400.0
2010-03-29 10:05:00,43.5,43.55,43.49,43.53,15100.0,36.5531,36.5951,36.5447,36.5783,15100.0
2010-03-29 10:10:00,43.53,43.55,43.51,43.52,13400.0,36.5783,36.5951,36.5615,36.5699,13400.0
2010-03-29 10:15:00,43.51,43.57,43.51,43.51,10300.0,36.5615,36.6119,36.5615,36.5615,10300.0
2010-03-29 10:20:00,43.49,43.51,43.47,43.49,11200.0,36.5447,36.5615,36.5279,36.5447,11200.0
2010-03-29 10:25:00,43.48,43.56,43.48,43.52,12100.0,36.5363,36.6035,36.5363,36.5699,12100.0
2010-03-29 10:30:00,43.52,43.57,43.48,43.56,30300.0,36.5699,36.6119,36.5363,36.6035,30300.0
2010-03-29 10:35:00,43.55,43.69,43.55,43.65,32600.0,36.5951,36.7127,36.5951,36.6791,32600.0
2010-03-29 10:40:00,43.65,43.67,43.64,43.64,15100.0,36.6791,36.6959,36.6707,36.6707,15100.0
2010-03-29 10:45:00,43.64,43.64,43.6,43.6,12500.0,36.6707,36.6707,36.6371,36.6371,12500.0
2010-03-29 10:50:00,43.6,43.6,43.56,43.59,20000.0,36.6371,36.6371,36.6035,36.6287,20000.0
2010-03-29 10:55:00,43.58,43.59,43.54,43.56,15500.0,36.6203,36.6287,36.5867,36.6035,15500.0
2010-03-29 11:00:00,43.54,43.58,43.54,43.55,6200.0,36.5867,36.6203,36.5867,36.5951,6200.0
2010-03-29 11:05:00,43.56,43.59,43.54,43.58,8400.0,36.6035,36.6287,36.5867,36.6203,8400.0
2010-03-29 11:10:00,43.58,43.61,43.56,43.6,16600.0,36.6203,36.6455,36.6035,36.6371,16600.0
2010-03-29 11:15:00,43.61,43.62,43.6,43.61,8000.0,36.6455,36.6539,36.6371,36.6455,8000.0
2010-03-29 11:20:00,43.62,43.66,43.61,43.66,7900.0,36.6539,36.6875,36.6455,36.6875,7900.0
2010-03-29 11:25:00,43.66,43.72,43.65,43.7,13000.0,36.6875,36.7379,36.6791,36.7211,13000.0
2010-03-29 11:30:00,43.7,43.7,43.68,43.7,7300.0,36.7211,36.7211,36.7043,36.7211,7300.0
2010-03-29 11:35:00,43.68,43.69,43.66,43.67,10500.0,36.7043,36.7127,36.6875,36.6959,10500.0
2010-03-29 11:40:00,43.67,43.74,43.66,43.74,26400.0,36.6959,36.7548,36.6875,36.7548,26400.0
2010-03-29 11:45:00,43.74,43.74,43.71,43.72,6100.0,36.7548,36.7548,36.7295,36.7379,6100.0
2010-03-29 11:50:00,43.73,43.73,43.69,43.69,6400.0,36.7464,36.7464,36.7127,36.7127,6400.0
2010-03-29 11:55:00,43.69,43.71,43.69,43.69,8800.0,36.7127,36.7295,36.7127,36.7127,8800.0
2010-03-29 12:00:00,43.68,43.69,43.67,43.68,6400.0,36.7043,36.7127,36.6959,36.7043,6400.0
2010-03-29 12:05:00,43.67,43.68,43.66,43.66,11500.0,36.6959,36.7043,36.6875,36.6875,11500.0
2010-03-29 12:10:00,43.64,43.67,43.64,43.66,6600.0,36.6707,36.6959,36.6707,36.6875,6600.0
2010-03-29 12:15:00,43.66,43.67,43.65,43.67,7200.0,36.6875,36.6959,36.6791,36.6959,7200.0
2010-03-29 12:20:00,43.67,43.69,43.66,43.68,12800.0,36.6959,36.7127,36.6875,36.7043,12800.0
2010-03-29 12:25:00,43.69,43.69,43.66,43.67,14100.0,36.7127,36.7127,36.6875,36.6959,14100.0
2010-03-29 12:30:00,43.67,43.68,43.66,43.66,11000.0,36.6959,36.7043,36.6875,36.6875,11000.0
2010-03-29 12:35:00,43.67,43.67,43.66,43.66,900.0,36.6959,36.6959,36.6875,36.6875,900.0
2010-03-29 12:40:00,43.67,43.69,43.66,43.69,10700.0,36.6959,36.7127,36.6875,36.7127,10700.0
2010-03-29 12:45:00,43.68,43.69,43.66,43.67,23600.0,36.7043,36.7127,36.6875,36.6959,23600.0
2010-03-29 12:50:00,43.67,43.67,43.65,43.65,7500.0,36.6959,36.6959,36.6791,36.6791,7500.0
2010-03-29 12:55:00,43.65,43.65,43.6,43.6,15700.0,36.6791,36.6791,36.6371,36.6371,15700.0
2010-03-29 13:00:00,43.6,43.63,43.6,43.61,25100.0,36.6371,36.6623,36.6371,36.6455,25100.0
2010-03-29 13:05:00,43.61,43.61,43.58,43.61,17700.0,36.6455,36.6455,36.6203,36.6455,17700.0
2010-03-29 13:10:00,43.61,43.65,43.6,43.63,20400.0,36.6455,36.6791,36.6371,36.6623,20400.0
2010-03-29 13:15:00,43.63,43.65,43.62,43.65,18600.0,36.6623,36.6791,36.6539,36.6791,18600.0
2010-03-29 13:20:00,43.65,43.66,43.63,43.63,17100.0,36.6791,36.6875,36.6623,36.6623,17100.0
2010-03-29 13:25:00,43.63,43.65,43.62,43.63,4400.0,36.6623,36.6791,36.6539,36.6623,4400.0
2010-03-29 13:30:00,43.63,43.67,43.62,43.63,23000.0,36.6623,36.6959,36.6539,36.6623,23000.0
2010-03-29 13:35:00,43.63,43.63,43.6,43.62,17300.0,36.6623,36.6623,36.6371,36.6539,17300.0
2010-03-29 13:40:00,43.61,43.63,43.6,43.6,9900.0,36.6455,36.6623,36.6371,36.6371,9900.0
2010-03-29 13:45:00,43.6,43.61,43.6,43.61,11500.0,36.6371,36.6455,36.6371,36.6455,11500.0
2010-03-29 13:50:00,43.6,43.62,43.6,43.61,11700.0,36.6371,36.6539,36.6371,36.6455,11700.0
2010-03-29 13:55:00,43.61,43.62,43.59,43.59,15200.0,36.6455,36.6539,36.6287,36.6287,15200.0
2010-03-29 14:00:00,43.6,43.62,43.58,43.61,16000.0,36.6371,36.6539,36.6203,36.6455,16000.0
2010-03-29 14:05:00,43.61,43.62,43.6,43.61,10100.0,36.6455,36.6539,36.6371,36.6455,10100.0
2010-03-29 14:10:00,43.6,43.62,43.58,43.62,18900.0,36.6371,36.6539,36.6203,36.6539,18900.0
2010-03-29 14:15:00,43.61,43.62,43.59,43.61,10000.0,36.6455,36.6539,36.6287,36.6455,10000.0
2010-03-29 14:20:00,43.61,43.63,43.6,43.62,10900.0,36.6455,36.6623,36.6371,36.6539,10900.0
2010-03-29 14:25:00,43.62,43.63,43.59,43.62,19500.0,36.6539,36.6623,36.6287,36.6539,19500.0
2010-03-29 14:30:00,43.63,43.64,43.62,43.63,19700.0,36.6623,36.6707,36.6539,36.6623,19700.0
2010-03-29 14:35:00,43.62,43.65,43.62,43.64,22400.0,36.6539,36.6791,36.6539,36.6707,22400.0
2010-03-29 14:40:00,43.64,43.65,43.63,43.63,19700.0,36.6707,36.6791,36.6623,36.6623,19700.0
2010-03-29 14:45:00,43.63,43.65,43.62,43.63,10200.0,36.6623,36.6791,36.6539,36.6623,10200.0
2010-03-29 14:50:00,43.63,43.65,43.62,43.64,16200.0,36.6623,36.6791,36.6539,36.6707,16200.0
2010-03-29 14:55:00,43.64,43.65,43.62,43.65,19400.0,36.6707,36.6791,36.6539,36.6791,19400.0
2010-03-29 15:00:00,43.65,43.66,43.62,43.62,10600.0,36.6791,36.6875,36.6539,36.6539,10600.0
2010-03-29 15:05:00,43.63,43.65,43.62,43.65,10000.0,36.6623,36.6791,36.6539,36.6791,10000.0
2010-03-29 15:10:00,43.65,43.66,43.64,43.65,8500.0,36.6791,36.6875,36.6707,36.6791,8500.0
2010-03-29 15:15:00,43.65,43.65,43.63,43.65,17600.0,36.6791,36.6791,36.6623,36.6791,17600.0
2010-03-29 15:20:00,43.65,43.65,43.63,43.63,14900.0,36.6791,36.6791,36.6623,36.6623,14900.0
2010-03-29 15:25:00,43.63,43.66,43.63,43.65,19600.0,36.6623,36.6875,36.6623,36.6791,19600.0
2010-03-29 15:30:00,43.64,43.64,43.61,43.63,34400.0,36.6707,36.6707,36.6455,36.6623,34400.0
2010-03-29 15:35:00,43.62,43.64,43.62,43.64,8700.0,36.6539,36.6707,36.6539,36.6707,8700.0
2010-03-29 15:40:00,43.64,43.66,43.63,43.66,24100.0,36.6707,36.6875,36.6623,36.6875,24100.0
2010-03-29 15:45:00,43.65,43.65,43.63,43.64,32900.0,36.6791,36.6791,36.6623,36.6707,32900.0
2010-03-29 15:50:00,43.64,43.65,43.63,43.64,42500.0,36.6707,36.6791,36.6623,36.6707,42500.0
2010-03-29 15:55:00,43.64,43.66,43.63,43.66,68200.0,36.6707,36.6875,36.6623,36.6875,68200.0
2010-03-30 09:30:00,43.71,43.77,43.65,43.77,20600.0,36.7295,36.78,36.6791,36.78,20600.0
2010-03-30 09:35:00,43.8,43.83,43.76,43.76,10200.0,36.8052,36.8304,36.7716,36.7716,10200.0
2010-03-30 09:40:00,43.78,43.84,43.76,43.81,11900.0,36.7884,36.8388,36.7716,36.8136,11900.0
2010-03-30 09:45:00,43.81,43.88,43.78,43.86,19300.0,36.8136,36.8724,36.7884,36.8556,19300.0
2010-03-30 09:50:00,43.86,43.88,43.83,43.84,17100.0,36.8556,36.8724,36.8304,36.8388,17100.0
2010-03-30 09:55:00,43.84,43.93,43.83,43.9,22600.0,36.8388,36.9144,36.8304,36.8892,22600.0
2010-03-30 10:00:00,43.91,43.98,43.9,43.97,34200.0,36.8976,36.9564,36.8892,36.948,34200.0
2010-03-30 10:05:00,43.97,43.98,43.93,43.94,17400.0,36.948,36.9564,36.9144,36.9228,17400.0
2010-03-30 10:10:00,43.94,43.97,43.9,43.96,21200.0,36.9228,36.948,36.8892,36.9396,21200.0
2010-03-30 10:15:00,43.95,43.98,43.94,43.96,19500.0,36.9312,36.9564,36.9228,36.9396,19500.0
2010-03-30 10:20:00,43.96,44.0,43.94,43.99,18600.0,36.9396,36.9732,36.9228,36.9648,18600.0
2010-03-30 10:25:00,43.98,44.0,43.96,43.99,39100.0,36.9564,36.9732,36.9396,36.9648,39100.0
2010-03-30 10:30:00,43.99,44.05,43.99,44.02,45100.0,36.9648,37.0152,36.9648,36.99,45100.0
2010-03-30 10:35:00,44.02,44.02,43.97,44.01,39100.0,36.99,36.99,36.948,36.9816,39100.0
2010-03-30 10:40:00,44.0,44.03,43.98,44.0,21600.0,36.9732,36.9984,36.9564,36.9732,21600.0
2010-03-30 10:45:00,44.0,44.01,43.95,43.99,33800.0,36.9732,36.9816,36.9312,36.9648,33800.0
2010-03-30 10:50:00,43.98,44.01,43.98,43.99,24000.0,36.9564,36.9816,36.9564,36.9648,24000.0
2010-03-30 10:55:00,43.99,44.0,43.97,43.98,28900.0,36.9648,36.9732,36.948,36.9564,28900.0
2010-03-30 11:00:00,43.99,44.0,43.92,43.96,39000.0,36.9648,36.9732,36.906,36.9396,39000.0
2010-03-30 11:05:00,43.96,43.97,43.93,43.95,26500.0,36.9396,36.948,36.9144,36.9312,26500.0
2010-03-30 11:10:00,43.95,43.95,43.81,43.84,46300.0,36.9312,36.9312,36.8136,36.8388,46300.0
2010-03-30 11:15:00,43.83,43.83,43.82,43.82,19200.0,36.8304,36.8304,36.822,36.822,19200.0
2010-03-30 11:20:00,43.82,43.87,43.82,43.86,41400.0,36.822,36.864,36.822,36.8556,41400.0
2010-03-30 11:25:00,43.87,43.92,43.86,43.92,22700.0,36.864,36.906,36.8556,36.906,22700.0
2010-03-30 11:30:00,43.92,43.92,43.89,43.89,12700.0,36.906,36.906,36.8808,36.8808,12700.0
2010-03-30 11:35:00,43.89,43.91,43.89,43.89,18700.0,36.8808,36.8976,36.8808,36.8808,18700.0
2010-03-30 11:40:00,43.89,43.94,43.89,43.94,11900.0,36.8808,36.9228,36.8808,36.9228,11900.0
2010-03-30 11:45:00,43.94,43.94,43.9,43.9,8400.0,36.9228,36.9228,36.8892,36.8892,8400.0
2010-03-30 11:50:00,43.91,43.91,43.89,43.89,24000.0,36.8976,36.8976,36.8808,36.8808,24000.0
2010-03-30 11:55:00,43.9,43.9,43.89,43.89,3600.0,36.8892,36.8892,36.8808,36.8808,3600.0
2010-03-30 12:00:00,43.9,43.92,43.9,43.9,14100.0,36.8892,36.906,36.8892,36.8892,14100.0
2010-03-30 12:05:00,43.9,43.93,43.9,43.93,8800.0,36.8892,36.9144,36.8892,36.9144,8800.0
2010-03-30 12:10:00,43.93,43.94,43.92,43.93,11400.0,36.9144,36.9228,36.906,36.9144,11400.0
2010-03-30 12:15:00,43.93,43.93,43.91,43.91,7900.0,36.9144,36.9144,36.8976,36.8976,7900.0
2010-03-30 12:20:00,43.92,43.92,43.91,43.92,15800.0,36.906,36.906,36.8976,36.906,15800.0
2010-03-30 12:25:00,43.92,43.96,43.92,43.96,12700.0,36.906,36.9396,36.906,36.9396,12700.0
2010-03-30 12:30:00,43.95,43.98,43.95,43.98,14900.0,36.9312,36.9564,36.9312,36.9564,14900.0
2010-03-30 12:35:00,43.98,43.98,43.94,43.94,8900.0,36.9564,36.9564,36.9228,36.9228,8900.0
2010-03-30 12:40:00,43.94,43.96,43.94,43.95,6800.0,36.9228,36.9396,36.9228,36.9312,6800.0
2010-03-30 12:45:00,43.95,43.96,43.94,43.95,3800.0,36.9312,36.9396,36.9228,36.9312,3800.0
2010-03-30 12:50:00,43.95,43.95,43.95,43.95,1000.0,36.9312,36.9312,36.9312,36.9312,1000.0
2010-03-30 12:55:00,43.95,43.98,43.95,43.96,7000.0,36.9312,36.9564,36.9312,36.9396,7000.0
2010-03-30 13:00:00,43.95,43.96,43.95,43.95,6500.0,36.9312,36.9396,36.9312,36.9312,6500.0
2010-03-30 13:05:00,43.96,43.98,43.96,43.96,11600.0,36.9396,36.9564,36.9396,36.9396,11600.0
2010-03-30 13:10:00,43.96,43.97,43.96,43.97,5000.0,36.9396,36.948,36.9396,36.948,5000.0
2010-03-30 13:15:00,43.96,43.97,43.93,43.96,26200.0,36.9396,36.948,36.9144,36.9396,26200.0
2010-03-30 13:20:00,43.96,43.97,43.9,43.9,10700.0,36.9396,36.948,36.8892,36.8892,10700.0
2010-03-30 13:25:00,43.9,43.93,43.9,43.92,8300.0,36.8892,36.9144,36.8892,36.906,8300.0
2010-03-30 13:30:00,43.92,43.92,43.9,43.9,11100.0,36.906,36.906,36.8892,36.8892,11100.0
2010-03-30 13:35:00,43.9,43.9,43.9,43.9,10800.0,36.8892,36.8892,36.8892,36.8892,10800.0
2010-03-30 13:40:00,43.9,43.91,43.9,43.9,5300.0,36.8892,36.8976,36.8892,36.8892,5300.0
2010-03-30 13:45:00,43.9,43.94,43.89,43.93,25600.0,36.8892,36.9228,36.8808,36.9144,25600.0
2010-03-30 13:50:00,43.93,43.94,43.9,43.92,9700.0,36.9144,36.9228,36.8892,36.906,9700.0
2010-03-30 13:55:00,43.92,43.96,43.92,43.93,13400.0,36.906,36.9396,36.906,36.9144,13400.0
2010-03-30 14:00:00,43.93,43.94,43.93,43.93,1100.0,36.9144,36.9228,36.9144,36.9144,1100.0
2010-03-30 14:05:00,43.93,43.93,43.9,43.93,15600.0,36.9144,36.9144,36.8892,36.9144,15600.0
2010-03-30 14:10:00,43.92,43.94,43.9,43.91,11800.0,36.906,36.9228,36.8892,36.8976,11800.0
2010-03-30 14:15:00,43.9,43.92,43.9,43.9,12200.0,36.8892,36.906,36.8892,36.8892,12200.0
2010-03-30 14:20:00,43.9,43.91,43.9,43.9,2200.0,36.8892,36.8976,36.8892,36.8892,2200.0
2010-03-30 14:25:00,43.9,43.91,43.9,43.9,5300.0,36.8892,36.8976,36.8892,36.8892,5300.0
2010-03-30 14:30:00,43.9,43.94,43.9,43.94,11300.0,36.8892,36.9228,36.8892,36.9228,11300.0
2010-03-30 14:35:00,43.94,43.96,43.94,43.94,8400.0,36.9228,36.9396,36.9228,36.9228,8400.0
2010-03-30 14:40:00,43.95,43.95,43.92,43.93,8900.0,36.9312,36.9312,36.906,36.9144,8900.0
2010-03-30 14:45:00,43.93,43.94,43.91,43.92,7600.0,36.9144,36.9228,36.8976,36.906,7600.0
2010-03-30 14:50:00,43.92,43.95,43.92,43.95,4900.0,36.906,36.9312,36.906,36.9312,4900.0
2010-03-30 14:55:00,43.95,43.96,43.93,43.93,5400.0,36.9312,36.9396,36.9144,36.9144,5400.0
2010-03-30 15:00:00,43.94,43.96,43.93,43.93,21200.0,36.9228,36.9396,36.9144,36.9144,21200.0
2010-03-30 15:05:00,43.94,43.94,43.93,43.93,13300.0,36.9228,36.9228,36.9144,36.9144,13300.0
2010-03-30 15:10:00,43.94,43.94,43.92,43.93,5000.0,36.9228,36.9228,36.906,36.9144,5000.0
2010-03-30 15:15:00,43.94,43.94,43.93,43.93,3800.0,36.9228,36.9228,36.9144,36.9144,3800.0
2010-03-30 15:20:00,43.93,43.94,43.9,43.91,14900.0,36.9144,36.9228,36.8892,36.8976,14900.0
2010-03-30 15:25:00,43.9,43.94,43.9,43.91,19700.0,36.8892,36.9228,36.8892,36.8976,19700.0
2010-03-30 15:30:00,43.91,43.95,43.91,43.95,20400.0,36.8976,36.9312,36.8976,36.9312,20400.0
2010-03-30 15:35:00,43.95,43.95,43.91,43.91,16900.0,36.9312,36.9312,36.8976,36.8976,16900.0
2010-03-30 15:40:00,43.9,43.95,43.9,43.93,27300.0,36.8892,36.9312,36.8892,36.9144,27300.0
2010-03-30 15:45:00,43.92,43.93,43.9,43.91,56800.0,36.906,36.9144,36.8892,36.8976,56800.0
2010-03-30 15:50:00,43.9,43.91,43.9,43.91,22400.0,36.8892,36.8976,36.8892,36.8976,22400.0
2010-03-30 15:55:00,43.91,43.91,43.9,43.91,50000.0,36.8976,36.8976,36.8892,36.8976,50000.0
2010-03-31 09:30:00,43.61,44.09,43.61,44.04,29100.0,36.6455,37.0489,36.6455,37.0068,29100.0
2010-03-31 09:35:00,44.05,44.06,43.92,43.93,19100.0,37.0152,37.0236,36.906,36.9144,19100.0
2010-03-31 09:40:00,43.93,43.94,43.82,43.86,37700.0,36.9144,36.9228,36.822,36.8556,37700.0
2010-03-31 09:45:00,43.87,43.88,43.81,43.82,33700.0,36.864,36.8724,36.8136,36.822,33700.0
2010-03-31 09:50:00,43.82,43.98,43.81,43.91,22000.0,36.822,36.9564,36.8136,36.8976,22000.0
2010-03-31 09:55:00,43.9,43.94,43.86,43.94,20100.0,36.8892,36.9228,36.8556,36.9228,20100.0
2010-03-31 10:00:00,43.95,44.05,43.95,44.04,14600.0,36.9312,37.0152,36.9312,37.0068,14600.0
2010-03-31 10:05:00,44.04,44.04,43.97,43.98,14700.0,37.0068,37.0068,36.948,36.9564,14700.0
2010-03-31 10:10:00,43.98,43.99,43.95,43.95,12300.0,36.9564,36.9648,36.9312,36.9312,12300.0
2010-03-31 10:15:00,43.95,43.97,43.92,43.95,21800.0,36.9312,36.948,36.906,36.9312,21800.0
2010-03-31 10:20:00,43.95,44.03,43.95,44.03,11900.0,36.9312,36.9984,36.9312,36.9984,11900.0
2010-03-31 10:25:00,44.03,44.1,44.02,44.1,10000.0,36.9984,37.0573,36.99,37.0573,10000.0
2010-03-31 10:30:00,44.09,44.12,44.09,44.09,15600.0,37.0489,37.0741,37.0489,37.0489,15600.0
2010-03-31 10:35:00,44.1,44.15,44.06,44.06,19700.0,37.0573,37.0993,37.0236,37.0236,19700.0
2010-03-31 10:40:00,44.07,44.08,44.02,44.04,13500.0,37.0321,37.0405,36.99,37.0068,13500.0
2010-03-31 10:45:00,44.04,44.06,44.03,44.05,13300.0,37.0068,37.0236,36.9984,37.0152,13300.0
2010-03-31 10:50:00,44.04,44.04,44.01,44.03,10900.0,37.0068,37.0068,36.9816,36.9984,10900.0
2010-03-31 10:55:00,44.02,44.09,44.02,44.09,12200.0,36.99,37.0489,36.99,37.0489,12200.0
2010-03-31 11:00:00,44.09,44.1,44.06,44.06,15400.0,37.0489,37.0573,37.0236,37.0236,15400.0
2010-03-31 11:05:00,44.07,44.09,44.05,44.08,23500.0,37.0321,37.0489,37.0152,37.0405,23500.0
2010-03-31 11:10:00,44.07,44.07,44.03,44.03,23800.0,37.0321,37.0321,36.9984,36.9984,23800.0
2010-03-31 11:15:00,44.03,44.04,44.02,44.02,10700.0,36.9984,37.0068,36.99,36.99,10700.0
2010-03-31 11:20:00,44.03,44.07,44.01,44.06,14600.0,36.9984,37.0321,36.9816,37.0236,14600.0
2010-03-31 11:25:00,44.06,44.11,44.06,44.11,16400.0,37.0236,37.0657,37.0236,37.0657,16400.0
2010-03-31 11:30:00,44.11,44.16,44.11,44.16,15000.0,37.0657,37.1077,37.0657,37.1077,15000.0
2010-03-31 11:35:00,44.16,44.23,44.16,44.22,27600.0,37.1077,37.1665,37.1077,37.1581,27600.0
2010-03-31 11:40:00,44.22,44.27,44.21,44.23,27900.0,37.1581,37.2001,37.1497,37.1665,27900.0
2010-03-31 11:45:00,44.24,44.26,44.24,44.24,10500.0,37.1749,37.1917,37.1749,37.1749,10500.0
2010-03-31 11:50:00,44.24,44.25,44.19,44.19,10400.0,37.1749,37.1833,37.1329,37.1329,10400.0
2010-03-31 11:55:00,44.18,44.18,44.16,44.18,5000.0,37.1245,37.1245,37.1077,37.1245,5000.0
2010-03-31 12:00:00,44.17,44.17,44.1,44.1,10000.0,37.1161,37.1161,37.0573,37.0573,10000.0
2010-03-31 12:05:00,44.1,44.1,44.07,44.08,7200.0,37.0573,37.0573,37.0321,37.0405,7200.0
2010-03-31 12:10:00,44.08,44.1,44.05,44.09,62600.0,37.0405,37.0573,37.0152,37.0489,62600.0
2010-03-31 12:15:00,44.09,44.11,44.09,44.09,11200.0,37.0489,37.0657,37.0489,37.0489,11200.0
2010-03-31 12:20:00,44.1,44.11,44.09,44.1,24500.0,37.0573,37.0657,37.0489,37.0573,24500.0
2010-03-31 12:25:00,44.09,44.1,44.04,44.04,32800.0,37.0489,37.0573,37.0068,37.0068,32800.0
2010-03-31 12:30:00,44.04,44.04,44.0,44.0,26000.0,37.0068,37.0068,36.9732,36.9732,26000.0
2010-03-31 12:35:00,44.0,44.07,44.0,44.06,9300.0,36.9732,37.0321,36.9732,37.0236,9300.0
2010-03-31 12:40:00,44.05,44.06,44.0,44.02,13700.0,37.0152,37.0236,36.9732,36.99,13700.0
2010-03-31 12:45:00,44.03,44.05,44.0,44.02,10500.0,36.9984,37.0152,36.9732,36.99,10500.0
2010-03-31 12:50:00,44.01,44.02,44.0,44.0,5800.0,36.9816,36.99,36.9732,36.9732,5800.0
2010-03-31 12:55:00,44.0,44.01,43.99,44.01,8600.0,36.9732,36.9816,36.9648,36.9816,8600.0
2010-03-31 13:00:00,44.01,44.01,43.94,43.94,28600.0,36.9816,36.9816,36.9228,36.9228,28600.0
2010-03-31 13:05:00,43.95,43.96,43.94,43.95,8300.0,36.9312,36.9396,36.9228,36.9312,8300.0
2010-03-31 13:10:00,43.95,43.96,43.95,43.96,1600.0,36.9312,36.9396,36.9312,36.9396,1600.0
2010-03-31 13:15:00,43.95,43.97,43.95,43.96,7600.0,36.9312,36.948,36.9312,36.9396,7600.0
2010-03-31 13:20:00,43.97,43.98,43.95,43.98,10200.0,36.948,36.9564,36.9312,36.9564,10200.0
2010-03-31 13:25:00,43.97,44.0,43.97,44.0,2400.0,36.948,36.9732,36.948,36.9732,2400.0
2010-03-31 13:30:00,44.0,44.0,43.97,43.98,5700.0,36.9732,36.9732,36.948,36.9564,5700.0
2010-03-31 13:35:00,43.98,43.99,43.97,43.98,7600.0,36.9564,36.9648,36.948,36.9564,7600.0
2010-03-31 13:40:00,43.98,44.0,43.97,43.99,8000.0,36.9564,36.9732,36.948,36.9648,8000.0
2010-03-31 13:45:00,43.99,44.0,43.99,44.0,6900.0,36.9648,36.9732,36.9648,36.9732,6900.0
2010-03-31 13:50:00,44.0,44.0,43.97,43.98,14100.0,36.9732,36.9732,36.948,36.9564,14100.0
2010-03-31 13:55:00,43.98,43.99,43.96,43.99,15000.0,36.9564,36.9648,36.9396,36.9648,15000.0
2010-03-31 14:00:00,43.99,44.0,43.98,43.99,5300.0,36.9648,36.9732,36.9564,36.9648,5300.0
2010-03-31 14:05:00,44.0,44.03,43.99,44.0,20600.0,36.9732,36.9984,36.9648,36.9732,20600.0
2010-03-31 14:10:00,43.99,44.01,43.95,43.97,20600.0,36.9648,36.9816,36.9312,36.948,20600.0
2010-03-31 14:15:00,43.98,43.99,43.95,43.97,20300.0,36.9564,36.9648,36.9312,36.948,20300.0
2010-03-31 14:20:00,43.97,43.97,43.96,43.96,4800.0,36.948,36.948,36.9396,36.9396,4800.0
2010-03-31 14:25:00,43.96,43.98,43.96,43.97,13300.0,36.9396,36.9564,36.9396,36.948,13300.0
2010-03-31 14:30:00,43.97,43.99,43.97,43.98,8900.0,36.948,36.9648,36.948,36.9564,8900.0
2010-03-31 14:35:00,43.99,44.05,43.99,44.03,40600.0,36.9648,37.0152,36.9648,36.9984,40600.0
2010-03-31 14:40:00,44.02,44.02,43.97,43.97,16100.0,36.99,36.99,36.948,36.948,16100.0
2010-03-31 14:45:00,43.96,43.98,43.96,43.97,16800.0,36.9396,36.9564,36.9396,36.948,16800.0
2010-03-31 14:50:00,43.96,43.96,43.95,43.95,31100.0,36.9396,36.9396,36.9312,36.9312,31100.0
2010-03-31 14:55:00,43.95,44.01,43.95,43.99,24300.0,36.9312,36.9816,36.9312,36.9648,24300.0
2010-03-31 15:00:00,43.99,44.0,43.97,43.97,14100.0,36.9648,36.9732,36.948,36.948,14100.0
2010-03-31 15:05:00,43.98,44.0,43.96,43.99,32700.0,36.9564,36.9732,36.9396,36.9648,32700.0
2010-03-31 15:10:00,43.99,43.99,43.97,43.98,26300.0,36.9648,36.9648,36.948,36.9564,26300.0
2010-03-31 15:15:00,43.97,43.98,43.96,43.97,17100.0,36.948,36.9564,36.9396,36.948,17100.0
2010-03-31 15:20:00,43.97,43.98,43.93,43.96,33500.0,36.948,36.9564,36.9144,36.9396,33500.0
2010-03-31 15:25:00,43.96,43.98,43.95,43.98,19700.0,36.9396,36.9564,36.9312,36.9564,19700.0
2010-03-31 15:30:00,43.97,44.03,43.95,43.95,48100.0,36.948,36.9984,36.9312,36.9312,48100.0
2010-03-31 15:35:00,43.95,44.0,43.94,43.95,54200.0,36.9312,36.9732,36.9228,36.9312,54200.0
2010-03-31 15:40:00,43.95,43.97,43.94,43.95,36200.0,36.9312,36.948,36.9228,36.9312,36200.0
2010-03-31 15:45:00,43.95,43.95,43.86,43.86,78400.0,36.9312,36.9312,36.8556,36.8556,78400.0
2010-03-31 15:50:00,43.86,43.96,43.85,43.95,79100.0,36.8556,36.9396,36.8472,36.9312,79100.0
2010-03-31 15:55:00,43.95,43.99,43.95,43.96,72400.0,36.9312,36.9648,36.9312,36.9396,72400.0
2010-04-01 09:30:00,44.1,44.42,44.1,44.38,23000.0,37.0573,37.3262,37.0573,37.2925,23000.0
2010-04-01 09:35:00,44.39,44.4,44.3,44.31,15200.0,37.3009,37.3094,37.2253,37.2337,15200.0
2010-04-01 09:40:00,44.3,44.43,44.3,44.42,17100.0,37.2253,37.3346,37.2253,37.3262,17100.0
2010-04-01 09:45:00,44.44,44.49,44.44,44.44,23800.0,37.343,37.385,37.343,37.343,23800.0
2010-04-01 09:50:00,44.44,44.5,44.44,44.45,22500.0,37.343,37.3934,37.343,37.3514,22500.0
2010-04-01 09:55:00,44.45,44.48,44.44,44.44,14700.0,37.3514,37.3766,37.343,37.343,14700.0
2010-04-01 10:00:00,44.45,44.53,44.44,44.48,23100.0,37.3514,37.4186,37.343,37.3766,23100.0
2010-04-01 10:05:00,44.48,44.48,44.44,44.44,14400.0,37.3766,37.3766,37.343,37.343,14400.0
2010-04-01 10:10:00,44.44,44.48,44.44,44.46,15200.0,37.343,37.3766,37.343,37.3598,15200.0
2010-04-01 10:15:00,44.46,44.47,44.43,44.43,15100.0,37.3598,37.3682,37.3346,37.3346,15100.0
2010-04-01 10:20:00,44.43,44.44,44.4,44.41,20600.0,37.3346,37.343,37.3094,37.3178,20600.0
2010-04-01 10:25:00,44.41,44.44,44.4,44.44,29800.0,37.3178,37.343,37.3094,37.343,29800.0
2010-04-01 10:30:00,44.45,44.45,44.4,44.42,31300.0,37.3514,37.3514,37.3094,37.3262,31300.0
2010-04-01 10:35:00,44.43,44.44,44.4,44.43,27200.0,37.3346,37.343,37.3094,37.3346,27200.0
2010-04-01 10:40:00,44.43,44.43,44.39,44.41,23800.0,37.3346,37.3346,37.3009,37.3178,23800.0
2010-04-01 10:45:00,44.42,44.42,44.36,44.37,20500.0,37.3262,37.3262,37.2757,37.2841,20500.0
2010-04-01 10:50:00,44.38,44.38,44.31,44.34,31600.0,37.2925,37.2925,37.2337,37.2589,31600.0
2010-04-01 10:55:00,44.33,44.38,44.3,44.37,28900.0,37.2505,37.2925,37.2253,37.2841,28900.0
2010-04-01 11:00:00,44.37,44.39,44.36,44.38,9100.0,37.2841,37.3009,37.2757,37.2925,9100.0
2010-04-01 11:05:00,44.38,44.42,44.37,44.37,18500.0,37.2925,37.3262,37.2841,37.2841,18500.0
2010-04-01 11:10:00,44.37,44.38,44.35,44.36,20000.0,37.2841,37.2925,37.2673,37.2757,20000.0
2010-04-01 11:15:00,44.36,44.37,44.34,44.36,15600.0,37.2757,37.2841,37.2589,37.2757,15600.0
2010-04-01 11:20:00,44.35,44.38,44.34,44.38,8400.0,37.2673,37.2925,37.2589,37.2925,8400.0
2010-04-01 11:25:00,44.38,44.43,44.37,44.42,13000.0,37.2925,37.3346,37.2841,37.3262,13000.0
2010-04-01 11:30:00,44.41,44.41,44.38,44.39,7800.0,37.3178,37.3178,37.2925,37.3009,7800.0
2010-04-01 11:35:00,44.39,44.39,44.35,44.36,11700.0,37.3009,37.3009,37.2673,37.2757,11700.0
2010-04-01 11:40:00,44.35,44.39,44.35,44.38,18100.0,37.2673,37.3009,37.2673,37.2925,18100.0
2010-04-01 11:45:00,44.38,44.39,44.37,44.37,4500.0,37.2925,37.3009,37.2841,37.2841,4500.0
2010-04-01 11:50:00,44.37,44.38,44.37,44.37,7200.0,37.2841,37.2925,37.2841,37.2841,7200.0
2010-04-01 11:55:00,44.37,44.37,44.34,44.34,9600.0,37.2841,37.2841,37.2589,37.2589,9600.0
2010-04-01 12:00:00,44.35,44.37,44.34,44.37,10700.0,37.2673,37.2841,37.2589,37.2841,10700.0
2010-04-01 12:05:00,44.37,44.39,44.37,44.39,5500.0,37.2841,37.3009,37.2841,37.3009,5500.0
2010-04-01 12:10:00,44.39,44.39,44.34,44.35,32300.0,37.3009,37.3009,37.2589,37.2673,32300.0
2010-04-01 12:15:00,44.35,44.37,44.35,44.36,8800.0,37.2673,37.2841,37.2673,37.2757,8800.0
2010-04-01 12:20:00,44.36,44.38,44.35,44.38,7900.0,37.2757,37.2925,37.2673,37.2925,7900.0
2010-04-01 12:25:00,44.38,44.39,44.34,44.34,7900.0,37.2925,37.3009,37.2589,37.2589,7900.0
2010-04-01 12:30:00,44.34,44.35,44.34,44.34,4800.0,37.2589,37.2673,37.2589,37.2589,4800.0
2010-04-01 12:35:00,44.34,44.35,44.32,44.35,10000.0,37.2589,37.2673,37.2421,37.2673,10000.0
2010-04-01 12:40:00,44.34,44.36,44.34,44.35,4800.0,37.2589,37.2757,37.2589,37.2673,4800.0
2010-04-01 12:45:00,44.35,44.37,44.35,44.37,9300.0,37.2673,37.2841,37.2673,37.2841,9300.0
2010-04-01 12:50:00,44.36,44.37,44.32,44.33,28400.0,37.2757,37.2841,37.2421,37.2505,28400.0
2010-04-01 12:55:00,44.33,44.33,44.31,44.32,8400.0,37.2505,37.2505,37.2337,37.2421,8400.0
2010-04-01 13:00:00,44.33,44.33,44.31,44.33,14600.0,37.2505,37.2505,37.2337,37.2505,14600.0
2010-04-01 13:05:00,44.32,44.34,44.32,44.34,16800.0,37.2421,37.2589,37.2421,37.2589,16800.0
2010-04-01 13:10:00,44.33,44.36,44.32,44.35,20800.0,37.2505,37.2757,37.2421,37.2673,20800.0
2010-04-01 13:15:00,44.35,44.36,44.34,44.34,7300.0,37.2673,37.2757,37.2589,37.2589,7300.0
2010-04-01 13:20:00,44.34,44.37,44.33,44.37,21800.0,37.2589,37.2841,37.2505,37.2841,21800.0
2010-04-01 13:25:00,44.37,44.37,44.35,44.35,7800.0,37.2841,37.2841,37.2673,37.2673,7800.0
2010-04-01 13:30:00,44.35,44.38,44.35,44.38,6900.0,37.2673,37.2925,37.2673,37.2925,6900.0
2010-04-01 13:35:00,44.37,44.38,44.36,44.37,26500.0,37.2841,37.2925,37.2757,37.2841,26500.0
2010-04-01 13:40:00,44.37,44.38,44.29,44.31,25500.0,37.2841,37.2925,37.2169,37.2337,25500.0
2010-04-01 13:45:00,44.32,44.33,44.24,44.24,36000.0,37.2421,37.2505,37.1749,37.1749,36000.0
2010-04-01 13:50:00,44.24,44.24,44.18,44.18,14100.0,37.1749,37.1749,37.1245,37.1245,14100.0
2010-04-01 13:55:00,44.18,44.2,44.17,44.18,10300.0,37.1245,37.1413,37.1161,37.1245,10300.0
2010-04-01 14:00:00,44.18,44.2,44.15,44.17,5900.0,37.1245,37.1413,37.0993,37.1161,5900.0
2010-04-01 14:05:00,44.16,44.18,44.14,44.16,10100.0,37.1077,37.1245,37.0909,37.1077,10100.0
2010-04-01 14:10:00,44.17,44.2,44.17,44.2,13700.0,37.1161,37.1413,37.1161,37.1413,13700.0
2010-04-01 14:15:00,44.2,44.26,44.19,44.26,7200.0,37.1413,37.1917,37.1329,37.1917,7200.0
2010-04-01 14:20:00,44.25,44.25,44.23,44.23,13200.0,37.1833,37.1833,37.1665,37.1665,13200.0
2010-04-01 14:25:00,44.22,44.23,44.19,44.2,10700.0,37.1581,37.1665,37.1329,37.1413,10700.0
2010-04-01 14:30:00,44.21,44.25,44.15,44.16,21200.0,37.1497,37.1833,37.0993,37.1077,21200.0
2010-04-01 14:35:00,44.16,44.16,44.14,44.14,7200.0,37.1077,37.1077,37.0909,37.0909,7200.0
2010-04-01 14:40:00,44.15,44.2,44.14,44.2,35200.0,37.0993,37.1413,37.0909,37.1413,35200.0
2010-04-01 14:45:00,44.2,44.25,44.2,44.23,11000.0,37.1413,37.1833,37.1413,37.1665,11000.0
2010-04-01 14:50:00,44.22,44.26,44.22,44.24,14200.0,37.1581,37.1917,37.1581,37.1749,14200.0
2010-04-01 14:55:00,44.24,44.29,44.24,44.29,20500.0,37.1749,37.2169,37.1749,37.2169,20500.0
2010-04-01 15:00:00,44.28,44.28,44.26,44.26,20200.0,37.2085,37.2085,37.1917,37.1917,20200.0
2010-04-01 15:05:00,44.26,44.27,44.24,44.26,10500.0,37.1917,37.2001,37.1749,37.1917,10500.0
2010-04-01 15:10:00,44.26,44.28,44.26,44.28,8300.0,37.1917,37.2085,37.1917,37.2085,8300.0
2010-04-01 15:15:00,44.28,44.32,44.26,44.27,31000.0,37.2085,37.2421,37.1917,37.2001,31000.0
2010-04-01 15:20:00,44.27,44.29,44.27,44.29,10200.0,37.2001,37.2169,37.2001,37.2169,10200.0
2010-04-01 15:25:00,44.28,44.29,44.25,44.26,16400.0,37.2085,37.2169,37.1833,37.1917,16400.0
2010-04-01 15:30:00,44.27,44.31,44.26,44.29,24300.0,37.2001,37.2337,37.1917,37.2169,24300.0
2010-04-01 15:35:00,44.29,44.29,44.24,44.25,22400.0,37.2169,37.2169,37.1749,37.1833,22400.0
2010-04-01 15:40:00,44.25,44.29,44.25,44.29,20300.0,37.1833,37.2169,37.1833,37.2169,20300.0
2010-04-01 15:45:00,44.29,44.31,44.29,44.31,27100.0,37.2169,37.2337,37.2169,37.2337,27100.0
2010-04-01 15:50:00,44.3,44.36,44.3,44.35,37200.0,37.2253,37.2757,37.2253,37.2673,37200.0
2010-04-01 15:55:00,44.36,44.42,44.35,44.41,53500.0,37.2757,37.3262,37.2673,37.3178,53500.0
2010-04-05 09:30:00,44.43,44.43,44.29,44.36,22200.0,37.3346,37.3346,37.2169,37.2757,22200.0
2010-04-05 09:35:00,44.38,44.38,44.3,44.37,10300.0,37.2925,37.2925,37.2253,37.2841,10300.0
2010-04-05 09:40:00,44.35,44.55,44.35,44.53,20800.0,37.2673,37.4354,37.2673,37.4186,20800.0
2010-04-05 09:45:00,44.53,44.54,44.48,44.51,13700.0,37.4186,37.427,37.3766,37.4018,13700.0
2010-04-05 09:50:00,44.5,44.57,44.48,44.52,23100.0,37.3934,37.4522,37.3766,37.4102,23100.0
2010-04-05 09:55:00,44.52,44.55,44.49,44.54,20300.0,37.4102,37.4354,37.385,37.427,20300.0
2010-04-05 10:00:00,44.55,44.62,44.52,44.61,16100.0,37.4354,37.4942,37.4102,37.4858,16100.0
2010-04-05 10:05:00,44.61,44.69,44.58,44.68,20600.0,37.4858,37.553,37.4606,37.5446,20600.0
2010-04-05 10:10:00,44.68,44.69,44.64,44.65,27700.0,37.5446,37.553,37.511,37.5194,27700.0
2010-04-05 10:15:00,44.64,44.65,44.6,44.62,18000.0,37.511,37.5194,37.4774,37.4942,18000.0
2010-04-05 10:20:00,44.62,44.63,44.58,44.6,13100.0,37.4942,37.5026,37.4606,37.4774,13100.0
2010-04-05 10:25:00,44.6,44.61,44.55,44.55,6800.0,37.4774,37.4858,37.4354,37.4354,6800.0
2010-04-05 10:30:00,44.55,44.57,44.53,44.54,10700.0,37.4354,37.4522,37.4186,37.427,10700.0
2010-04-05 10:35:00,44.54,44.59,44.5,44.57,18600.0,37.427,37.469,37.3934,37.4522,18600.0
2010-04-05 10:40:00,44.57,44.62,44.57,44.62,6600.0,37.4522,37.4942,37.4522,37.4942,6600.0
2010-04-05 10:45:00,44.62,44.64,44.61,44.63,7300.0,37.4942,37.511,37.4858,37.5026,7300.0
2010-04-05 10:50:00,44.62,44.66,44.62,44.65,13500.0,37.4942,37.5278,37.4942,37.5194,13500.0
2010-04-05 10:55:00,44.65,44.67,44.63,44.67,7200.0,37.5194,37.5362,37.5026,37.5362,7200.0
2010-04-05 11:00:00,44.67,44.67,44.65,44.65,15200.0,37.5362,37.5362,37.5194,37.5194,15200.0
2010-04-05 11:05:00,44.66,44.66,44.62,44.65,9100.0,37.5278,37.5278,37.4942,37.5194,9100.0
2010-04-05 11:10:00,44.65,44.71,44.65,44.67,30200.0,37.5194,37.5698,37.5194,37.5362,30200.0
2010-04-05 11:15:00,44.67,44.67,44.61,44.61,7900.0,37.5362,37.5362,37.4858,37.4858,7900.0
2010-04-05 11:20:00,44.61,44.65,44.59,44.62,13000.0,37.4858,37.5194,37.469,37.4942,13000.0
2010-04-05 11:25:00,44.61,44.62,44.6,44.6,7500.0,37.4858,37.4942,37.4774,37.4774,7500.0
2010-04-05 11:30:00,44.6,44.6,44.53,44.53,8700.0,37.4774,37.4774,37.4186,37.4186,8700.0
2010-04-05 11:35:00,44.53,44.53,44.5,44.51,12600.0,37.4186,37.4186,37.3934,37.4018,12600.0
2010-04-05 11:40:00,44.51,44.54,44.51,44.54,12400.0,37.4018,37.427,37.4018,37.427,12400.0
2010-04-05 11:45:00,44.54,44.56,44.54,44.55,7400.0,37.427,37.4438,37.427,37.4354,7400.0
2010-04-05 11:50:00,44.55,44.56,44.51,44.52,7500.0,37.4354,37.4438,37.4018,37.4102,7500.0
2010-04-05 11:55:00,44.51,44.54,44.51,44.52,6900.0,37.4018,37.427,37.4018,37.4102,6900.0
2010-04-05 12:00:00,44.52,44.53,44.52,44.52,1800.0,37.4102,37.4186,37.4102,37.4102,1800.0
2010-04-05 12:05:00,44.53,44.53,44.51,44.52,7200.0,37.4186,37.4186,37.4018,37.4102,7200.0
2010-04-05 12:10:00,44.52,44.53,44.5,44.5,6300.0,37.4102,37.4186,37.3934,37.3934,6300.0
2010-04-05 12:15:00,44.51,44.52,44.51,44.51,2400.0,37.4018,37.4102,37.4018,37.4018,2400.0
2010-04-05 12:20:00,44.52,44.53,44.51,44.51,8900.0,37.4102,37.4186,37.4018,37.4018,8900.0
2010-04-05 12:25:00,44.51,44.51,44.5,44.51,3000.0,37.4018,37.4018,37.3934,37.4018,3000.0
2010-04-05 12:30:00,44.51,44.53,44.5,44.53,5600.0,37.4018,37.4186,37.3934,37.4186,5600.0
2010-04-05 12:35:00,44.53,44.54,44.5,44.5,12300.0,37.4186,37.427,37.3934,37.3934,12300.0
2010-04-05 12:40:00,44.5,44.51,44.5,44.5,7700.0,37.3934,37.4018,37.3934,37.3934,7700.0
2010-04-05 12:45:00,44.5,44.5,44.46,44.48,12100.0,37.3934,37.3934,37.3598,37.3766,12100.0
2010-04-05 12:50:00,44.49,44.49,44.46,44.47,8700.0,37.385,37.385,37.3598,37.3682,8700.0
2010-04-05 12:55:00,44.48,44.48,44.45,44.45,10700.0,37.3766,37.3766,37.3514,37.3514,10700.0
2010-04-05 13:00:00,44.45,44.46,44.43,44.44,15900.0,37.3514,37.3598,37.3346,37.343,15900.0
2010-04-05 13:05:00,44.43,44.44,44.42,44.44,13400.0,37.3346,37.343,37.3262,37.343,13400.0
2010-04-05 13:10:00,44.44,44.44,44.41,44.42,9000.0,37.343,37.343,37.3178,37.3262,9000.0
2010-04-05 13:15:00,44.41,44.42,44.4,44.41,18100.0,37.3178,37.3262,37.3094,37.3178,18100.0
2010-04-05 13:20:00,44.41,44.41,44.38,44.38,9600.0,37.3178,37.3178,37.2925,37.2925,9600.0
2010-04-05 13:25:00,44.39,44.41,44.38,44.41,11000.0,37.3009,37.3178,37.2925,37.3178,11000.0
2010-04-05 13:30:00,44.41,44.42,44.4,44.42,5200.0,37.3178,37.3262,37.3094,37.3262,5200.0
2010-04-05 13:35:00,44.43,44.44,44.37,44.39,17800.0,37.3346,37.343,37.2841,37.3009,17800.0
2010-04-05 13:40:00,44.39,44.4,44.38,44.39,15000.0,37.3009,37.3094,37.2925,37.3009,15000.0
2010-04-05 13:45:00,44.4,44.4,44.39,44.39,5200.0,37.3094,37.3094,37.3009,37.3009,5200.0
2010-04-05 13:50:00,44.4,44.46,44.4,44.46,17400.0,37.3094,37.3598,37.3094,37.3598,17400.0
2010-04-05 13:55:00,44.46,44.47,44.45,44.47,9700.0,37.3598,37.3682,37.3514,37.3682,9700.0
2010-04-05 14:00:00,44.46,44.47,44.46,44.47,10300.0,37.3598,37.3682,37.3598,37.3682,10300.0
2010-04-05 14:05:00,44.47,44.48,44.45,44.47,14500.0,37.3682,37.3766,37.3514,37.3682,14500.0
2010-04-05 14:10:00,44.47,44.47,44.44,44.45,18900.0,37.3682,37.3682,37.343,37.3514,18900.0
2010-04-05 14:15:00,44.45,44.48,44.45,44.47,14800.0,37.3514,37.3766,37.3514,37.3682,14800.0
2010-04-05 14:20:00,44.46,44.48,44.45,44.47,17400.0,37.3598,37.3766,37.3514,37.3682,17400.0
2010-04-05 14:25:00,44.47,44.52,44.46,44.51,26700.0,37.3682,37.4102,37.3598,37.4018,26700.0
2010-04-05 14:30:00,44.51,44.53,44.51,44.52,15000.0,37.4018,37.4186,37.4018,37.4102,15000.0
2010-04-05 14:35:00,44.52,44.53,44.5,44.51,15900.0,37.4102,37.4186,37.3934,37.4018,15900.0
2010-04-05 14:40:00,44.52,44.52,44.5,44.52,12300.0,37.4102,37.4102,37.3934,37.4102,12300.0
2010-04-05 14:45:00,44.51,44.51,44.5,44.5,9400.0,37.4018,37.4018,37.3934,37.3934,9400.0
2010-04-05 14:50:00,44.5,44.53,44.49,44.5,20900.0,37.3934,37.4186,37.385,37.3934,20900.0
2010-04-05 14:55:00,44.51,44.51,44.47,44.51,26000.0,37.4018,37.4018,37.3682,37.4018,26000.0
2010-04-05 15:00:00,44.5,44.52,44.5,44.51,13700.0,37.3934,37.4102,37.3934,37.4018,13700.0
2010-04-05 15:05:00,44.51,44.54,44.5,44.52,50500.0,37.4018,37.427,37.3934,37.4102,50500.0
2010-04-05 15:10:00,44.51,44.52,44.5,44.51,8400.0,37.4018,37.4102,37.3934,37.4018,8400.0
2010-04-05 15:15:00,44.51,44.52,44.48,44.48,14600.0,37.4018,37.4102,37.3766,37.3766,14600.0
2010-04-05 15:20:00,44.49,44.53,44.48,44.53,16200.0,37.385,37.4186,37.3766,37.4186,16200.0
2010-04-05 15:25:00,44.53,44.55,44.52,44.54,21100.0,37.4186,37.4354,37.4102,37.427,21100.0
2010-04-05 15:30:00,44.53,44.53,44.48,44.49,36300.0,37.4186,37.4186,37.3766,37.385,36300.0
2010-04-05 15:35:00,44.49,44.5,44.46,44.48,49000.0,37.385,37.3934,37.3598,37.3766,49000.0
2010-04-05 15:40:00,44.48,44.49,44.47,44.48,20700.0,37.3766,37.385,37.3682,37.3766,20700.0
2010-04-05 15:45:00,44.48,44.54,44.48,44.54,29700.0,37.3766,37.427,37.3766,37.427,29700.0
2010-04-05 15:50:00,44.54,44.54,44.51,44.53,38000.0,37.427,37.427,37.4018,37.4186,38000.0
2010-04-05 15:55:00,44.52,44.56,44.52,44.55,55800.0,37.4102,37.4438,37.4102,37.4354,55800.0
2010-04-06 09:30:00,44.22,44.35,44.22,44.35,37100.0,37.1581,37.2673,37.1581,37.2673,37100.0
2010-04-06 09:35:00,44.38,44.42,44.35,44.35,6100.0,37.2925,37.3262,37.2673,37.2673,6100.0
2010-04-06 09:40:00,44.35,44.37,44.34,44.35,11500.0,37.2673,37.2841,37.2589,37.2673,11500.0
2010-04-06 09:45:00,44.35,44.38,44.34,44.35,13100.0,37.2673,37.2925,37.2589,37.2673,13100.0
2010-04-06 09:50:00,44.35,44.36,44.32,44.34,9900.0,37.2673,37.2757,37.2421,37.2589,9900.0
2010-04-06 09:55:00,44.34,44.36,44.31,44.31,12500.0,37.2589,37.2757,37.2337,37.2337,12500.0
2010-04-06 10:00:00,44.3,44.3,44.16,44.21,44900.0,37.2253,37.2253,37.1077,37.1497,44900.0
2010-04-06 10:05:00,44.25,44.27,44.22,44.23,12900.0,37.1833,37.2001,37.1581,37.1665,12900.0
2010-04-06 10:10:00,44.24,44.28,44.23,44.27,12000.0,37.1749,37.2085,37.1665,37.2001,12000.0
2010-04-06 10:15:00,44.27,44.28,44.23,44.25,13200.0,37.2001,37.2085,37.1665,37.1833,13200.0
2010-04-06 10:20:00,44.26,44.29,44.21,44.28,16300.0,37.1917,37.2169,37.1497,37.2085,16300.0
2010-04-06 10:25:00,44.28,44.28,44.24,44.26,8400.0,37.2085,37.2085,37.1749,37.1917,8400.0
2010-04-06 10:30:00,44.27,44.31,44.26,44.28,10500.0,37.2001,37.2337,37.1917,37.2085,10500.0
2010-04-06 10:35:00,44.29,44.29,44.23,44.25,12800.0,37.2169,37.2169,37.1665,37.1833,12800.0
2010-04-06 10:40:00,44.26,44.28,44.25,44.25,14300.0,37.1917,37.2085,37.1833,37.1833,14300.0
2010-04-06 10:45:00,44.26,44.28,44.25,44.28,10500.0,37.1917,37.2085,37.1833,37.2085,10500.0
2010-04-06 10:50:00,44.28,44.28,44.27,44.28,2400.0,37.2085,37.2085,37.2001,37.2085,2400.0
2010-04-06 10:55:00,44.28,44.32,44.27,44.32,6800.0,37.2085,37.2421,37.2001,37.2421,6800.0
2010-04-06 11:00:00,44.32,44.34,44.3,44.31,9200.0,37.2421,37.2589,37.2253,37.2337,9200.0
2010-04-06 11:05:00,44.32,44.35,44.32,44.35,6300.0,37.2421,37.2673,37.2421,37.2673,6300.0
2010-04-06 11:10:00,44.33,44.34,44.31,44.31,6000.0,37.2505,37.2589,37.2337,37.2337,6000.0
2010-04-06 11:15:00,44.32,44.35,44.32,44.35,3800.0,37.2421,37.2673,37.2421,37.2673,3800.0
2010-04-06 11:20:00,44.35,44.36,44.34,44.35,6800.0,37.2673,37.2757,37.2589,37.2673,6800.0
2010-04-06 11:25:00,44.35,44.45,44.35,44.43,22100.0,37.2673,37.3514,37.2673,37.3346,22100.0
2010-04-06 11:30:00,44.43,44.49,44.42,44.47,15400.0,37.3346,37.385,37.3262,37.3682,15400.0
2010-04-06 11:35:00,44.47,44.51,44.47,44.49,11500.0,37.3682,37.4018,37.3682,37.385,11500.0
2010-04-06 11:40:00,44.49,44.5,44.47,44.49,7100.0,37.385,37.3934,37.3682,37.385,7100.0
2010-04-06 11:45:00,44.5,44.53,44.5,44.52,17200.0,37.3934,37.4186,37.3934,37.4102,17200.0
2010-04-06 11:50:00,44.52,44.54,44.51,44.53,13700.0,37.4102,37.427,37.4018,37.4186,13700.0
2010-04-06 11:55:00,44.53,44.56,44.52,44.54,13200.0,37.4186,37.4438,37.4102,37.427,13200.0
2010-04-06 12:00:00,44.53,44.54,44.53,44.54,10200.0,37.4186,37.427,37.4186,37.427,10200.0
2010-04-06 12:05:00,44.53,44.55,44.51,44.52,33800.0,37.4186,37.4354,37.4018,37.4102,33800.0
2010-04-06 12:10:00,44.53,44.53,44.49,44.5,5400.0,37.4186,37.4186,37.385,37.3934,5400.0
2010-04-06 12:15:00,44.5,44.52,44.49,44.52,6100.0,37.3934,37.4102,37.385,37.4102,6100.0
2010-04-06 12:20:00,44.52,44.53,44.51,44.52,6800.0,37.4102,37.4186,37.4018,37.4102,6800.0
2010-04-06 12:25:00,44.51,44.51,44.48,44.49,2200.0,37.4018,37.4018,37.3766,37.385,2200.0
2010-04-06 12:30:00,44.49,44.49,44.48,44.49,6100.0,37.385,37.385,37.3766,37.385,6100.0
2010-04-06 12:35:00,44.48,44.49,44.48,44.49,5500.0,37.3766,37.385,37.3766,37.385,5500.0
2010-04-06 12:40:00,44.49,44.49,44.48,44.49,4100.0,37.385,37.385,37.3766,37.385,4100.0
2010-04-06 12:45:00,44.49,44.51,44.49,44.49,5700.0,37.385,37.4018,37.385,37.385,5700.0
2010-04-06 12:50:00,44.5,44.5,44.47,44.48,6700.0,37.3934,37.3934,37.3682,37.3766,6700.0
2010-04-06 12:55:00,44.48,44.48,44.46,44.47,4800.0,37.3766,37.3766,37.3598,37.3682,4800.0
2010-04-06 13:00:00,44.47,44.49,44.47,44.47,4400.0,37.3682,37.385,37.3682,37.3682,4400.0
2010-04-06 13:05:00,44.47,44.47,44.44,44.45,5800.0,37.3682,37.3682,37.343,37.3514,5800.0
2010-04-06 13:10:00,44.46,44.46,44.44,44.44,2500.0,37.3598,37.3598,37.343,37.343,2500.0
2010-04-06 13:15:00,44.44,44.44,44.44,44.44,800.0,37.343,37.343,37.343,37.343,800.0
2010-04-06 13:20:00,44.45,44.46,44.45,44.46,3600.0,37.3514,37.3598,37.3514,37.3598,3600.0
2010-04-06 13:25:00,44.46,44.46,44.44,44.45,4200.0,37.3598,37.3598,37.343,37.3514,4200.0
2010-04-06 13:30:00,44.45,44.46,44.44,44.44,3000.0,37.3514,37.3598,37.343,37.343,3000.0
2010-04-06 13:35:00,44.45,44.46,44.44,44.45,5500.0,37.3514,37.3598,37.343,37.3514,5500.0
2010-04-06 13:40:00,44.46,44.47,44.45,44.46,20600.0,37.3598,37.3682,37.3514,37.3598,20600.0
2010-04-06 13:45:00,44.47,44.47,44.44,44.46,3900.0,37.3682,37.3682,37.343,37.3598,3900.0
2010-04-06 13:50:00,44.46,44.48,44.45,44.45,3300.0,37.3598,37.3766,37.3514,37.3514,3300.0
2010-04-06 13:55:00,44.45,44.46,44.44,44.45,7500.0,37.3514,37.3598,37.343,37.3514,7500.0
2010-04-06 14:00:00,44.45,44.5,44.44,44.5,7200.0,37.3514,37.3934,37.343,37.3934,7200.0
2010-04-06 14:05:00,44.51,44.51,44.46,44.5,19700.0,37.4018,37.4018,37.3598,37.3934,19700.0
2010-04-06 14:10:00,44.5,44.55,44.49,44.5,15300.0,37.3934,37.4354,37.385,37.3934,15300.0
2010-04-06 14:15:00,44.51,44.52,44.5,44.52,4400.0,37.4018,37.4102,37.3934,37.4102,4400.0
2010-04-06 14:20:00,44.52,44.54,44.51,44.53,7100.0,37.4102,37.427,37.4018,37.4186,7100.0
2010-04-06 14:25:00,44.53,44.56,44.51,44.56,11600.0,37.4186,37.4438,37.4018,37.4438,11600.0
2010-04-06 14:30:00,44.55,44.57,44.54,44.55,11200.0,37.4354,37.4522,37.427,37.4354,11200.0
2010-04-06 14:35:00,44.55,44.58,44.55,44.56,11900.0,37.4354,37.4606,37.4354,37.4438,11900.0
2010-04-06 14:40:00,44.58,44.58,44.47,44.5,32300.0,37.4606,37.4606,37.3682,37.3934,32300.0
2010-04-06 14:45:00,44.5,44.52,44.49,44.5,19200.0,37.3934,37.4102,37.385,37.3934,19200.0
2010-04-06 14:50:00,44.51,44.56,44.5,44.55,26400.0,37.4018,37.4438,37.3934,37.4354,26400.0
2010-04-06 14:55:00,44.55,44.58,44.54,44.56,12600.0,37.4354,37.4606,37.427,37.4438,12600.0
2010-04-06 15:00:00,44.56,44.58,44.4,44.46,158700.0,37.4438,37.4606,37.3094,37.3598,158700.0
2010-04-06 15:05:00,44.45,44.48,44.42,44.47,84000.0,37.3514,37.3766,37.3262,37.3682,84000.0
2010-04-06 15:10:00,44.47,44.55,44.47,44.54,44000.0,37.3682,37.4354,37.3682,37.427,44000.0
2010-04-06 15:15:00,44.55,44.56,44.54,44.55,14800.0,37.4354,37.4438,37.427,37.4354,14800.0
2010-04-06 15:20:00,44.56,44.58,44.5,44.53,103200.0,37.4438,37.4606,37.3934,37.4186,103200.0
2010-04-06 15:25:00,44.53,44.56,44.52,44.55,24600.0,37.4186,37.4438,37.4102,37.4354,24600.0
2010-04-06 15:30:00,44.54,44.55,44.52,44.54,37000.0,37.427,37.4354,37.4102,37.427,37000.0
2010-04-06 15:35:00,44.53,44.55,44.52,44.52,39300.0,37.4186,37.4354,37.4102,37.4102,39300.0
2010-04-06 15:40:00,44.52,44.58,44.52,44.58,25900.0,37.4102,37.4606,37.4102,37.4606,25900.0
2010-04-06 15:45:00,44.58,44.58,44.53,44.55,101400.0,37.4606,37.4606,37.4186,37.4354,101400.0
2010-04-06 15:50:00,44.55,44.58,44.55,44.58,57700.0,37.4354,37.4606,37.4354,37.4606,57700.0
2010-04-06 15:55:00,44.58,44.6,44.55,44.6,83300.0,37.4606,37.4774,37.4354,37.4774,83300.0
2010-04-07 09:30:00,44.55,44.56,44.36,44.53,26100.0,37.4354,37.4438,37.2757,37.4186,26100.0
2010-04-07 09:35:00,44.54,44.56,44.51,44.56,20300.0,37.427,37.4438,37.4018,37.4438,20300.0
2010-04-07 09:40:00,44.56,44.66,44.55,44.66,11200.0,37.4438,37.5278,37.4354,37.5278,11200.0
2010-04-07 09:45:00,44.66,44.71,44.63,44.7,15500.0,37.5278,37.5698,37.5026,37.5614,15500.0
2010-04-07 09:50:00,44.69,44.75,44.67,44.74,11700.0,37.553,37.6035,37.5362,37.5951,11700.0
2010-04-07 09:55:00,44.74,44.78,44.69,44.69,15400.0,37.5951,37.6287,37.553,37.553,15400.0
2010-04-07 10:00:00,44.7,44.7,44.63,44.63,17200.0,37.5614,37.5614,37.5026,37.5026,17200.0
2010-04-07 10:05:00,44.64,44.69,44.63,44.67,18300.0,37.511,37.553,37.5026,37.5362,18300.0
2010-04-07 10:10:00,44.67,44.72,44.66,44.69,18900.0,37.5362,37.5782,37.5278,37.553,18900.0
2010-04-07 10:15:00,44.67,44.67,44.63,44.65,12000.0,37.5362,37.5362,37.5026,37.5194,12000.0
2010-04-07 10:20:00,44.65,44.65,44.58,44.62,24300.0,37.5194,37.5194,37.4606,37.4942,24300.0
2010-04-07 10:25:00,44.62,44.62,44.6,44.61,9700.0,37.4942,37.4942,37.4774,37.4858,9700.0
2010-04-07 10:30:00,44.6,44.63,44.6,44.62,19200.0,37.4774,37.5026,37.4774,37.4942,19200.0
2010-04-07 10:35:00,44.63,44.63,44.6,44.61,10700.0,37.5026,37.5026,37.4774,37.4858,10700.0
2010-04-07 10:40:00,44.6,44.61,44.56,44.59,32700.0,37.4774,37.4858,37.4438,37.469,32700.0
2010-04-07 10:45:00,44.59,44.62,44.53,44.62,20700.0,37.469,37.4942,37.4186,37.4942,20700.0
2010-04-07 10:50:00,44.62,44.65,44.62,44.64,9800.0,37.4942,37.5194,37.4942,37.511,9800.0
2010-04-07 10:55:00,44.64,44.65,44.59,44.62,15000.0,37.511,37.5194,37.469,37.4942,15000.0
2010-04-07 11:00:00,44.62,44.64,44.58,44.6,30300.0,37.4942,37.511,37.4606,37.4774,30300.0
2010-04-07 11:05:00,44.6,44.66,44.59,44.66,14900.0,37.4774,37.5278,37.469,37.5278,14900.0
2010-04-07 11:10:00,44.66,44.67,44.65,44.67,27300.0,37.5278,37.5362,37.5194,37.5362,27300.0
2010-04-07 11:15:00,44.67,44.67,44.64,44.66,20600.0,37.5362,37.5362,37.511,37.5278,20600.0
2010-04-07 11:20:00,44.66,44.67,44.64,44.67,21600.0,37.5278,37.5362,37.511,37.5362,21600.0
2010-04-07 11:25:00,44.67,44.68,44.63,44.66,30800.0,37.5362,37.5446,37.5026,37.5278,30800.0
2010-04-07 11:30:00,44.67,44.68,44.61,44.61,19000.0,37.5362,37.5446,37.4858,37.4858,19000.0
2010-04-07 11:35:00,44.62,44.62,44.55,44.56,24600.0,37.4942,37.4942,37.4354,37.4438,24600.0
2010-04-07 11:40:00,44.56,44.61,44.55,44.61,8000.0,37.4438,37.4858,37.4354,37.4858,8000.0
2010-04-07 11:45:00,44.6,44.6,44.58,44.58,12300.0,37.4774,37.4774,37.4606,37.4606,12300.0
2010-04-07 11:50:00,44.59,44.6,44.58,44.59,22100.0,37.469,37.4774,37.4606,37.469,22100.0
2010-04-07 11:55:00,44.59,44.6,44.56,44.58,20800.0,37.469,37.4774,37.4438,37.4606,20800.0
2010-04-07 12:00:00,44.58,44.59,44.57,44.58,9300.0,37.4606,37.469,37.4522,37.4606,9300.0
2010-04-07 12:05:00,44.58,44.62,44.56,44.61,107200.0,37.4606,37.4942,37.4438,37.4858,107200.0
2010-04-07 12:10:00,44.61,44.62,44.54,44.55,63900.0,37.4858,37.4942,37.427,37.4354,63900.0
2010-04-07 12:15:00,44.55,44.59,44.54,44.57,18500.0,37.4354,37.469,37.427,37.4522,18500.0
2010-04-07 12:20:00,44.57,44.58,44.56,44.57,15000.0,37.4522,37.4606,37.4438,37.4522,15000.0
2010-04-07 12:25:00,44.57,44.58,44.56,44.58,20700.0,37.4522,37.4606,37.4438,37.4606,20700.0
2010-04-07 12:30:00,44.57,44.58,44.56,44.57,26000.0,37.4522,37.4606,37.4438,37.4522,26000.0
2010-04-07 12:35:00,44.57,44.58,44.56,44.58,8000.0,37.4522,37.4606,37.4438,37.4606,8000.0
2010-04-07 12:40:00,44.58,44.6,44.58,44.59,8400.0,37.4606,37.4774,37.4606,37.469,8400.0
2010-04-07 12:45:00,44.59,44.61,44.59,44.6,8200.0,37.469,37.4858,37.469,37.4774,8200.0
2010-04-07 12:50:00,44.59,44.59,44.58,44.58,12600.0,37.469,37.469,37.4606,37.4606,12600.0
2010-04-07 12:55:00,44.58,44.61,44.57,44.61,12600.0,37.4606,37.4858,37.4522,37.4858,12600.0
2010-04-07 13:00:00,44.61,44.66,44.6,44.66,42400.0,37.4858,37.5278,37.4774,37.5278,42400.0
2010-04-07 13:05:00,44.65,44.71,44.64,44.69,13100.0,37.5194,37.5698,37.511,37.553,13100.0
2010-04-07 13:10:00,44.67,44.7,44.63,44.66,103500.0,37.5362,37.5614,37.5026,37.5278,103500.0
2010-04-07 13:15:00,44.66,44.69,44.64,44.68,82900.0,37.5278,37.553,37.511,37.5446,82900.0
2010-04-07 13:20:00,44.69,44.73,44.64,44.73,121600.0,37.553,37.5867,37.511,37.5867,121600.0
2010-04-07 13:25:00,44.74,44.81,44.74,44.81,19300.0,37.5951,37.6539,37.5951,37.6539,19300.0
2010-04-07 13:30:00,44.8,44.82,44.8,44.8,17100.0,37.6455,37.6623,37.6455,37.6455,17100.0
2010-04-07 13:35:00,44.8,44.8,44.72,44.74,20700.0,37.6455,37.6455,37.5782,37.5951,20700.0
2010-04-07 13:40:00,44.76,44.79,44.74,44.77,27100.0,37.6119,37.6371,37.5951,37.6203,27100.0
2010-04-07 13:45:00,44.76,44.76,44.73,44.76,22400.0,37.6119,37.6119,37.5867,37.6119,22400.0
2010-04-07 13:50:00,44.76,44.83,44.74,44.81,35600.0,37.6119,37.6707,37.5951,37.6539,35600.0
2010-04-07 13:55:00,44.82,44.83,44.8,44.82,8100.0,37.6623,37.6707,37.6455,37.6623,8100.0
2010-04-07 14:00:00,44.81,44.83,44.75,44.8,43400.0,37.6539,37.6707,37.6035,37.6455,43400.0
2010-04-07 14:05:00,44.8,44.82,44.79,44.81,22500.0,37.6455,37.6623,37.6371,37.6539,22500.0
2010-04-07 14:10:00,44.81,44.81,44.76,44.77,25500.0,37.6539,37.6539,37.6119,37.6203,25500.0
2010-04-07 14:15:00,44.78,44.78,44.73,44.74,45200.0,37.6287,37.6287,37.5867,37.5951,45200.0
2010-04-07 14:20:00,44.74,44.74,44.68,44.7,57300.0,37.5951,37.5951,37.5446,37.5614,57300.0
2010-04-07 14:25:00,44.69,44.75,44.68,44.75,57700.0,37.553,37.6035,37.5446,37.6035,57700.0
2010-04-07 14:30:00,44.74,44.75,44.65,44.67,53900.0,37.5951,37.6035,37.5194,37.5362,53900.0
2010-04-07 14:35:00,44.67,44.7,44.65,44.7,19400.0,37.5362,37.5614,37.5194,37.5614,19400.0
2010-04-07 14:40:00,44.7,44.73,44.67,44.73,35400.0,37.5614,37.5867,37.5362,37.5867,35400.0
2010-04-07 14:45:00,44.73,44.75,44.71,44.72,28300.0,37.5867,37.6035,37.5698,37.5782,28300.0
2010-04-07 14:50:00,44.71,44.75,44.69,44.74,42400.0,37.5698,37.6035,37.553,37.5951,42400.0
2010-04-07 14:55:00,44.74,44.74,44.68,44.71,44700.0,37.5951,37.5951,37.5446,37.5698,44700.0
2010-04-07 15:00:00,44.71,44.72,44.64,44.67,67500.0,37.5698,37.5782,37.511,37.5362,67500.0
2010-04-07 15:05:00,44.66,44.67,44.61,44.66,91200.0,37.5278,37.5362,37.4858,37.5278,91200.0
2010-04-07 15:10:00,44.66,44.66,44.62,44.66,38300.0,37.5278,37.5278,37.4942,37.5278,38300.0
2010-04-07 15:15:00,44.66,44.72,44.63,44.71,51100.0,37.5278,37.5782,37.5026,37.5698,51100.0
2010-04-07 15:20:00,44.71,44.72,44.66,44.68,32100.0,37.5698,37.5782,37.5278,37.5446,32100.0
2010-04-07 15:25:00,44.67,44.68,44.6,44.62,50200.0,37.5362,37.5446,37.4774,37.4942,50200.0
2010-04-07 15:30:00,44.61,44.66,44.59,44.64,73600.0,37.4858,37.5278,37.469,37.511,73600.0
2010-04-07 15:35:00,44.64,44.68,44.63,44.68,47500.0,37.511,37.5446,37.5026,37.5446,47500.0
2010-04-07 15:40:00,44.68,44.69,44.66,44.68,54700.0,37.5446,37.553,37.5278,37.5446,54700.0
2010-04-07 15:45:00,44.68,44.7,44.68,44.69,38300.0,37.5446,37.5614,37.5446,37.553,38300.0
2010-04-07 15:50:00,44.69,44.71,44.68,44.7,55700.0,37.553,37.5698,37.5446,37.5614,55700.0
2010-04-07 15:55:00,44.69,44.73,44.69,44.73,80000.0,37.553,37.5867,37.553,37.5867,80000.0
2010-04-08 09:30:00,44.54,44.63,44.34,44.63,22700.0,37.427,37.5026,37.2589,37.5026,22700.0
2010-04-08 09:35:00,44.64,44.7,44.55,44.56,21700.0,37.511,37.5614,37.4354,37.4438,21700.0
2010-04-08 09:40:00,44.56,44.62,44.51,44.62,15800.0,37.4438,37.4942,37.4018,37.4942,15800.0
2010-04-08 09:45:00,44.61,44.67,44.6,44.63,25500.0,37.4858,37.5362,37.4774,37.5026,25500.0
2010-04-08 09:50:00,44.62,44.81,44.62,44.77,39500.0,37.4942,37.6539,37.4942,37.6203,39500.0
2010-04-08 09:55:00,44.77,44.77,44.68,44.72,38500.0,37.6203,37.6203,37.5446,37.5782,38500.0
2010-04-08 10:00:00,44.72,44.72,44.6,44.6,45300.0,37.5782,37.5782,37.4774,37.4774,45300.0
2010-04-08 10:05:00,44.62,44.63,44.56,44.6,52400.0,37.4942,37.5026,37.4438,37.4774,52400.0
2010-04-08 10:10:00,44.61,44.65,44.54,44.6,81300.0,37.4858,37.5194,37.427,37.4774,81300.0
2010-04-08 10:15:00,44.59,44.62,44.55,44.6,38200.0,37.469,37.4942,37.4354,37.4774,38200.0
2010-04-08 10:20:00,44.62,44.65,44.52,44.61,76600.0,37.4942,37.5194,37.4102,37.4858,76600.0
2010-04-08 10:25:00,44.61,44.64,44.57,44.59,36000.0,37.4858,37.511,37.4522,37.469,36000.0
2010-04-08 10:30:00,44.59,44.66,44.56,44.57,48500.0,37.469,37.5278,37.4438,37.4522,48500.0
2010-04-08 10:35:00,44.57,44.6,44.51,44.51,32200.0,37.4522,37.4774,37.4018,37.4018,32200.0
2010-04-08 10:40:00,44.51,44.59,44.51,44.58,38400.0,37.4018,37.469,37.4018,37.4606,38400.0
2010-04-08 10:45:00,44.58,44.58,44.5,44.51,38200.0,37.4606,37.4606,37.3934,37.4018,38200.0
2010-04-08 10:50:00,44.51,44.6,44.48,44.6,43700.0,37.4018,37.4774,37.3766,37.4774,43700.0
2010-04-08 10:55:00,44.58,44.62,44.55,44.6,42000.0,37.4606,37.4942,37.4354,37.4774,42000.0
2010-04-08 11:00:00,44.6,44.66,44.6,44.65,50800.0,37.4774,37.5278,37.4774,37.5194,50800.0
2010-04-08 11:05:00,44.65,44.65,44.58,44.58,35500.0,37.5194,37.5194,37.4606,37.4606,35500.0
2010-04-08 11:10:00,44.58,44.61,44.56,44.6,50600.0,37.4606,37.4858,37.4438,37.4774,50600.0
2010-04-08 11:15:00,44.6,44.6,44.55,44.55,31200.0,37.4774,37.4774,37.4354,37.4354,31200.0
2010-04-08 11:20:00,44.55,44.55,44.51,44.51,18900.0,37.4354,37.4354,37.4018,37.4018,18900.0
2010-04-08 11:25:00,44.51,44.51,44.45,44.45,19800.0,37.4018,37.4018,37.3514,37.3514,19800.0
2010-04-08 11:30:00,44.46,44.46,44.4,44.4,25000.0,37.3598,37.3598,37.3094,37.3094,25000.0
2010-04-08 11:35:00,44.4,44.41,44.33,44.33,38900.0,37.3094,37.3178,37.2505,37.2505,38900.0
2010-04-08 11:40:00,44.34,44.4,44.33,44.38,30100.0,37.2589,37.3094,37.2505,37.2925,30100.0
2010-04-08 11:45:00,44.38,44.39,44.35,44.38,24400.0,37.2925,37.3009,37.2673,37.2925,24400.0
2010-04-08 11:50:00,44.38,44.41,44.37,44.41,26600.0,37.2925,37.3178,37.2841,37.3178,26600.0
2010-04-08 11:55:00,44.42,44.46,44.4,44.45,30200.0,37.3262,37.3598,37.3094,37.3514,30200.0
2010-04-08 12:00:00,44.45,44.46,44.41,44.43,28700.0,37.3514,37.3598,37.3178,37.3346,28700.0
2010-04-08 12:05:00,44.42,44.46,44.4,44.4,23100.0,37.3262,37.3598,37.3094,37.3094,23100.0
2010-04-08 12:10:00,44.39,44.39,44.34,44.34,12200.0,37.3009,37.3009,37.2589,37.2589,12200.0
2010-04-08 12:15:00,44.34,44.38,44.33,44.37,21600.0,37.2589,37.2925,37.2505,37.2841,21600.0
2010-04-08 12:20:00,44.37,44.41,44.37,44.4,484700.0,37.2841,37.3178,37.2841,37.3094,484700.0
2010-04-08 12:25:00,44.4,44.48,44.38,44.46,120200.0,37.3094,37.3766,37.2925,37.3598,120200.0
2010-04-08 12:30:00,44.47,44.54,44.45,44.5,48500.0,37.3682,37.427,37.3514,37.3934,48500.0
2010-04-08 12:35:00,44.5,44.5,44.47,44.48,30600.0,37.3934,37.3934,37.3682,37.3766,30600.0
2010-04-08 12:40:00,44.49,44.52,44.47,44.48,43900.0,37.385,37.4102,37.3682,37.3766,43900.0
2010-04-08 12:45:00,44.49,44.49,44.44,44.44,70600.0,37.385,37.385,37.343,37.343,70600.0
2010-04-08 12:50:00,44.43,44.43,44.4,44.4,22700.0,37.3346,37.3346,37.3094,37.3094,22700.0
2010-04-08 12:55:00,44.4,44.41,44.39,44.39,15300.0,37.3094,37.3178,37.3009,37.3009,15300.0
2010-04-08 13:00:00,44.39,44.44,44.38,44.44,26500.0,37.3009,37.343,37.2925,37.343,26500.0
2010-04-08 13:05:00,44.44,44.46,44.44,44.44,20200.0,37.343,37.3598,37.343,37.343,20200.0
2010-04-08 13:10:00,44.44,44.45,44.41,44.44,14000.0,37.343,37.3514,37.3178,37.343,14000.0
2010-04-08 13:15:00,44.45,44.45,44.42,44.43,6500.0,37.3514,37.3514,37.3262,37.3346,6500.0
2010-04-08 13:20:00,44.42,44.42,44.38,44.41,28600.0,37.3262,37.3262,37.2925,37.3178,28600.0
2010-04-08 13:25:00,44.4,44.44,44.4,44.43,6200.0,37.3094,37.343,37.3094,37.3346,6200.0
2010-04-08 13:30:00,44.42,44.44,44.4,44.41,21200.0,37.3262,37.343,37.3094,37.3178,21200.0
2010-04-08 13:35:00,44.41,44.41,44.4,44.4,15300.0,37.3178,37.3178,37.3094,37.3094,15300.0
2010-04-08 13:40:00,44.41,44.41,44.4,44.4,15000.0,37.3178,37.3178,37.3094,37.3094,15000.0
2010-04-08 13:45:00,44.4,44.41,44.39,44.4,23700.0,37.3094,37.3178,37.3009,37.3094,23700.0
2010-04-08 13:50:00,44.4,44.41,44.36,44.38,34100.0,37.3094,37.3178,37.2757,37.2925,34100.0
2010-04-08 13:55:00,44.39,44.4,44.36,44.38,18500.0,37.3009,37.3094,37.2757,37.2925,18500.0
2010-04-08 14:00:00,44.38,44.41,44.36,44.4,18300.0,37.2925,37.3178,37.2757,37.3094,18300.0
2010-04-08 14:05:00,44.39,44.41,44.38,44.41,10300.0,37.3009,37.3178,37.2925,37.3178,10300.0
2010-04-08 14:10:00,44.4,44.41,44.39,44.39,13300.0,37.3094,37.3178,37.3009,37.3009,13300.0
2010-04-08 14:15:00,44.4,44.42,44.4,44.41,32700.0,37.3094,37.3262,37.3094,37.3178,32700.0
2010-04-08 14:20:00,44.41,44.42,44.39,44.4,18100.0,37.3178,37.3262,37.3009,37.3094,18100.0
2010-04-08 14:25:00,44.4,44.41,44.4,44.41,10000.0,37.3094,37.3178,37.3094,37.3178,10000.0
2010-04-08 14:30:00,44.41,44.41,44.38,44.41,16700.0,37.3178,37.3178,37.2925,37.3178,16700.0
2010-04-08 14:35:00,44.41,44.42,44.4,44.42,8800.0,37.3178,37.3262,37.3094,37.3262,8800.0
2010-04-08 14:40:00,44.43,44.44,44.41,44.42,32200.0,37.3346,37.343,37.3178,37.3262,32200.0
2010-04-08 14:45:00,44.41,44.44,44.41,44.43,14100.0,37.3178,37.343,37.3178,37.3346,14100.0
2010-04-08 14:50:00,44.43,44.43,44.42,44.43,9000.0,37.3346,37.3346,37.3262,37.3346,9000.0
2010-04-08 14:55:00,44.43,44.44,44.41,44.43,63600.0,37.3346,37.343,37.3178,37.3346,63600.0
2010-04-08 15:00:00,44.43,44.43,44.4,44.42,28200.0,37.3346,37.3346,37.3094,37.3262,28200.0
2010-04-08 15:05:00,44.41,44.42,44.4,44.42,18800.0,37.3178,37.3262,37.3094,37.3262,18800.0
2010-04-08 15:10:00,44.42,44.43,44.4,44.41,48900.0,37.3262,37.3346,37.3094,37.3178,48900.0
2010-04-08 15:15:00,44.41,44.42,44.4,44.42,16500.0,37.3178,37.3262,37.3094,37.3262,16500.0
2010-04-08 15:20:00,44.42,44.42,44.4,44.41,22100.0,37.3262,37.3262,37.3094,37.3178,22100.0
2010-04-08 15:25:00,44.41,44.42,44.39,44.39,25400.0,37.3178,37.3262,37.3009,37.3009,25400.0
2010-04-08 15:30:00,44.39,44.42,44.38,44.41,47800.0,37.3009,37.3262,37.2925,37.3178,47800.0
2010-04-08 15:35:00,44.41,44.43,44.41,44.43,29400.0,37.3178,37.3346,37.3178,37.3346,29400.0
2010-04-08 15:40:00,44.42,44.43,44.38,44.39,75400.0,37.3262,37.3346,37.2925,37.3009,75400.0
2010-04-08 15:45:00,44.39,44.42,44.39,44.42,51900.0,37.3009,37.3262,37.3009,37.3262,51900.0
2010-04-08 15:50:00,44.42,44.45,44.4,44.4,131400.0,37.3262,37.3514,37.3094,37.3094,131400.0
2010-04-08 15:55:00,44.39,44.41,44.38,44.4,156800.0,37.3009,37.3178,37.2925,37.3094,156800.0
2010-04-09 09:30:00,44.55,44.57,44.44,44.53,20800.0,37.4354,37.4522,37.343,37.4186,20800.0
2010-04-09 09:35:00,44.55,44.56,44.45,44.51,15600.0,37.4354,37.4438,37.3514,37.4018,15600.0
2010-04-09 09:40:00,44.52,44.57,44.52,44.56,7500.0,37.4102,37.4522,37.4102,37.4438,7500.0
2010-04-09 09:45:00,44.58,44.59,44.55,44.58,11400.0,37.4606,37.469,37.4354,37.4606,11400.0
2010-04-09 09:50:00,44.58,44.6,44.53,44.53,14900.0,37.4606,37.4774,37.4186,37.4186,14900.0
2010-04-09 09:55:00,44.52,44.68,44.52,44.67,17500.0,37.4102,37.5446,37.4102,37.5362,17500.0
2010-04-09 10:00:00,44.68,44.72,44.66,44.7,12400.0,37.5446,37.5782,37.5278,37.5614,12400.0
2010-04-09 10:05:00,44.69,44.69,44.66,44.67,17300.0,37.553,37.553,37.5278,37.5362,17300.0
2010-04-09 10:10:00,44.66,44.69,44.66,44.67,18300.0,37.5278,37.553,37.5278,37.5362,18300.0
2010-04-09 10:15:00,44.67,44.7,44.66,44.68,35000.0,37.5362,37.5614,37.5278,37.5446,35000.0
2010-04-09 10:20:00,44.68,44.7,44.64,44.65,19700.0,37.5446,37.5614,37.511,37.5194,19700.0
2010-04-09 10:25:00,44.65,44.65,44.51,44.57,29000.0,37.5194,37.5194,37.4018,37.4522,29000.0
2010-04-09 10:30:00,44.57,44.6,44.51,44.52,35100.0,37.4522,37.4774,37.4018,37.4102,35100.0
2010-04-09 10:35:00,44.52,44.6,44.51,44.58,28100.0,37.4102,37.4774,37.4018,37.4606,28100.0
2010-04-09 10:40:00,44.59,44.61,44.56,44.56,26200.0,37.469,37.4858,37.4438,37.4438,26200.0
2010-04-09 10:45:00,44.56,44.59,44.56,44.57,20500.0,37.4438,37.469,37.4438,37.4522,20500.0
2010-04-09 10:50:00,44.57,44.67,44.56,44.67,34700.0,37.4522,37.5362,37.4438,37.5362,34700.0
2010-04-09 10:55:00,44.67,44.71,44.66,44.7,15300.0,37.5362,37.5698,37.5278,37.5614,15300.0
2010-04-09 11:00:00,44.69,44.7,44.65,44.67,11800.0,37.553,37.5614,37.5194,37.5362,11800.0
2010-04-09 11:05:00,44.65,44.67,44.64,44.66,10500.0,37.5194,37.5362,37.511,37.5278,10500.0
2010-04-09 11:10:00,44.65,44.7,44.65,44.68,11800.0,37.5194,37.5614,37.5194,37.5446,11800.0
2010-04-09 11:15:00,44.69,44.7,44.68,44.69,10100.0,37.553,37.5614,37.5446,37.553,10100.0
2010-04-09 11:20:00,44.68,44.75,44.68,44.74,12700.0,37.5446,37.6035,37.5446,37.5951,12700.0
2010-04-09 11:25:00,44.75,44.76,44.74,44.75,5700.0,37.6035,37.6119,37.5951,37.6035,5700.0
2010-04-09 11:30:00,44.75,44.75,44.7,44.7,19700.0,37.6035,37.6035,37.5614,37.5614,19700.0
2010-04-09 11:35:00,44.7,44.73,44.68,44.73,9800.0,37.5614,37.5867,37.5446,37.5867,9800.0
2010-04-09 11:40:00,44.72,44.76,44.72,44.74,6800.0,37.5782,37.6119,37.5782,37.5951,6800.0
2010-04-09 11:45:00,44.73,44.77,44.72,44.77,13900.0,37.5867,37.6203,37.5782,37.6203,13900.0
2010-04-09 11:50:00,44.77,44.79,44.77,44.79,7300.0,37.6203,37.6371,37.6203,37.6371,7300.0
2010-04-09 11:55:00,44.79,44.79,44.76,44.77,4700.0,37.6371,37.6371,37.6119,37.6203,4700.0
2010-04-09 12:00:00,44.76,44.76,44.75,44.75,3400.0,37.6119,37.6119,37.6035,37.6035,3400.0
2010-04-09 12:05:00,44.75,44.75,44.72,44.73,4300.0,37.6035,37.6035,37.5782,37.5867,4300.0
2010-04-09 12:10:00,44.74,44.75,44.72,44.73,26000.0,37.5951,37.6035,37.5782,37.5867,26000.0
2010-04-09 12:15:00,44.73,44.76,44.72,44.75,11900.0,37.5867,37.6119,37.5782,37.6035,11900.0
2010-04-09 12:20:00,44.75,44.78,44.75,44.78,4000.0,37.6035,37.6287,37.6035,37.6287,4000.0
2010-04-09 12:25:00,44.78,44.78,44.74,44.75,7600.0,37.6287,37.6287,37.5951,37.6035,7600.0
2010-04-09 12:30:00,44.75,44.75,44.72,44.72,9600.0,37.6035,37.6035,37.5782,37.5782,9600.0
2010-04-09 12:35:00,44.72,44.73,44.72,44.72,5800.0,37.5782,37.5867,37.5782,37.5782,5800.0
2010-04-09 12:40:00,44.72,44.72,44.7,44.7,2700.0,37.5782,37.5782,37.5614,37.5614,2700.0
2010-04-09 12:45:00,44.7,44.71,44.7,44.71,1700.0,37.5614,37.5698,37.5614,37.5698,1700.0
2010-04-09 12:50:00,44.7,44.71,44.7,44.7,13700.0,37.5614,37.5698,37.5614,37.5614,13700.0
2010-04-09 12:55:00,44.71,44.71,44.7,44.71,5200.0,37.5698,37.5698,37.5614,37.5698,5200.0
2010-04-09 13:00:00,44.7,44.71,44.7,44.71,8400.0,37.5614,37.5698,37.5614,37.5698,8400.0
2010-04-09 13:05:00,44.71,44.71,44.67,44.69,16800.0,37.5698,37.5698,37.5362,37.553,16800.0
2010-04-09 13:10:00,44.69,44.69,44.68,44.69,1600.0,37.553,37.553,37.5446,37.553,1600.0
2010-04-09 13:15:00,44.68,44.69,44.67,44.67,10200.0,37.5446,37.553,37.5362,37.5362,10200.0
2010-04-09 13:20:00,44.67,44.68,44.65,44.67,16200.0,37.5362,37.5446,37.5194,37.5362,16200.0
2010-04-09 13:25:00,44.68,44.68,44.68,44.68,1000.0,37.5446,37.5446,37.5446,37.5446,1000.0
2010-04-09 13:30:00,44.68,44.69,44.68,44.68,5300.0,37.5446,37.553,37.5446,37.5446,5300.0
2010-04-09 13:35:00,44.68,44.69,44.67,44.69,6600.0,37.5446,37.553,37.5362,37.553,6600.0
2010-04-09 13:40:00,44.69,44.72,44.69,44.72,13600.0,37.553,37.5782,37.553,37.5782,13600.0
2010-04-09 13:45:00,44.72,44.74,44.71,44.73,9500.0,37.5782,37.5951,37.5698,37.5867,9500.0
2010-04-09 13:50:00,44.73,44.75,44.73,44.74,6300.0,37.5867,37.6035,37.5867,37.5951,6300.0
2010-04-09 13:55:00,44.74,44.75,44.73,44.74,7700.0,37.5951,37.6035,37.5867,37.5951,7700.0
2010-04-09 14:00:00,44.73,44.76,44.71,44.75,17100.0,37.5867,37.6119,37.5698,37.6035,17100.0
2010-04-09 14:05:00,44.75,44.76,44.73,44.76,10100.0,37.6035,37.6119,37.5867,37.6119,10100.0
2010-04-09 14:10:00,44.76,44.78,44.76,44.77,12300.0,37.6119,37.6287,37.6119,37.6203,12300.0
2010-04-09 14:15:00,44.77,44.81,44.76,44.8,26300.0,37.6203,37.6539,37.6119,37.6455,26300.0
2010-04-09 14:20:00,44.8,44.81,44.79,44.8,20500.0,37.6455,37.6539,37.6371,37.6455,20500.0
2010-04-09 14:25:00,44.8,44.84,44.8,44.82,28600.0,37.6455,37.6791,37.6455,37.6623,28600.0
2010-04-09 14:30:00,44.82,44.84,44.81,44.82,21900.0,37.6623,37.6791,37.6539,37.6623,21900.0
2010-04-09 14:35:00,44.83,44.83,44.79,44.81,19300.0,37.6707,37.6707,37.6371,37.6539,19300.0
2010-04-09 14:40:00,44.82,44.82,44.81,44.81,4100.0,37.6623,37.6623,37.6539,37.6539,4100.0
2010-04-09 14:45:00,44.81,44.83,44.8,44.8,31100.0,37.6539,37.6707,37.6455,37.6455,31100.0
2010-04-09 14:50:00,44.81,44.82,44.79,44.82,39300.0,37.6539,37.6623,37.6371,37.6623,39300.0
2010-04-09 14:55:00,44.82,44.9,44.82,44.88,68500.0,37.6623,37.7295,37.6623,37.7127,68500.0
2010-04-09 15:00:00,44.89,44.89,44.87,44.88,15800.0,37.7211,37.7211,37.7043,37.7127,15800.0
2010-04-09 15:05:00,44.87,44.88,44.84,44.86,14500.0,37.7043,37.7127,37.6791,37.6959,14500.0
2010-04-09 15:10:00,44.86,44.86,44.83,44.85,10300.0,37.6959,37.6959,37.6707,37.6875,10300.0
2010-04-09 15:15:00,44.85,44.86,44.84,44.86,11900.0,37.6875,37.6959,37.6791,37.6959,11900.0
2010-04-09 15:20:00,44.86,44.88,44.85,44.85,15400.0,37.6959,37.7127,37.6875,37.6875,15400.0
2010-04-09 15:25:00,44.86,44.9,44.86,44.89,16800.0,37.6959,37.7295,37.6959,37.7211,16800.0
2010-04-09 15:30:00,44.9,44.94,44.89,44.93,33200.0,37.7295,37.7631,37.7211,37.7547,33200.0
2010-04-09 15:35:00,44.93,44.96,44.93,44.96,62300.0,37.7547,37.7799,37.7547,37.7799,62300.0
2010-04-09 15:40:00,44.96,44.97,44.94,44.95,41600.0,37.7799,37.7883,37.7631,37.7715,41600.0
2010-04-09 15:45:00,44.94,44.95,44.94,44.95,47500.0,37.7631,37.7715,37.7631,37.7715,47500.0
2010-04-09 15:50:00,44.95,44.98,44.94,44.98,48000.0,37.7715,37.7967,37.7631,37.7967,48000.0
2010-04-09 15:55:00,44.98,45.0,44.97,44.99,68000.0,37.7967,37.8135,37.7883,37.8051,68000.0
2010-04-12 09:30:00,45.0,45.02,44.82,44.92,22100.0,37.8135,37.8303,37.6623,37.7463,22100.0
2010-04-12 09:35:00,44.91,45.05,44.91,45.01,24300.0,37.7379,37.8555,37.7379,37.8219,24300.0
2010-04-12 09:40:00,45.01,45.06,44.99,45.05,32100.0,37.8219,37.8639,37.8051,37.8555,32100.0
2010-04-12 09:45:00,45.05,45.08,45.03,45.06,14900.0,37.8555,37.8808,37.8387,37.8639,14900.0
2010-04-12 09:50:00,45.05,45.07,44.98,44.98,18500.0,37.8555,37.8724,37.7967,37.7967,18500.0
2010-04-12 09:55:00,44.97,45.0,44.96,44.96,9500.0,37.7883,37.8135,37.7799,37.7799,9500.0
2010-04-12 10:00:00,44.95,45.05,44.91,45.04,28400.0,37.7715,37.8555,37.7379,37.8471,28400.0
2010-04-12 10:05:00,45.04,45.07,45.02,45.06,17100.0,37.8471,37.8724,37.8303,37.8639,17100.0
2010-04-12 10:10:00,45.07,45.12,45.03,45.12,36900.0,37.8724,37.9144,37.8387,37.9144,36900.0
2010-04-12 10:15:00,45.12,45.12,45.04,45.06,29100.0,37.9144,37.9144,37.8471,37.8639,29100.0
2010-04-12 10:20:00,45.06,45.16,45.06,45.15,23800.0,37.8639,37.948,37.8639,37.9396,23800.0
2010-04-12 10:25:00,45.15,45.17,45.13,45.13,36600.0,37.9396,37.9564,37.9228,37.9228,36600.0
2010-04-12 10:30:00,45.13,45.21,45.12,45.21,24500.0,37.9228,37.99,37.9144,37.99,24500.0
2010-04-12 10:35:00,45.21,45.21,45.1,45.1,14900.0,37.99,37.99,37.8976,37.8976,14900.0
2010-04-12 10:40:00,45.11,45.16,45.11,45.14,11200.0,37.906,37.948,37.906,37.9312,11200.0
2010-04-12 10:45:00,45.13,45.2,45.13,45.18,20500.0,37.9228,37.9816,37.9228,37.9648,20500.0
2010-04-12 10:50:00,45.17,45.2,45.17,45.2,13600.0,37.9564,37.9816,37.9564,37.9816,13600.0
2010-04-12 10:55:00,45.19,45.21,45.19,45.19,20000.0,37.9732,37.99,37.9732,37.9732,20000.0
2010-04-12 11:00:00,45.19,45.19,45.17,45.17,31000.0,37.9732,37.9732,37.9564,37.9564,31000.0
2010-04-12 11:05:00,45.17,45.17,45.1,45.13,23500.0,37.9564,37.9564,37.8976,37.9228,23500.0
2010-04-12 11:10:00,45.13,45.17,45.12,45.15,19000.0,37.9228,37.9564,37.9144,37.9396,19000.0
2010-04-12 11:15:00,45.14,45.16,45.11,45.11,17300.0,37.9312,37.948,37.906,37.906,17300.0
2010-04-12 11:20:00,45.1,45.14,45.09,45.14,12400.0,37.8976,37.9312,37.8892,37.9312,12400.0
2010-04-12 11:25:00,45.13,45.13,45.09,45.1,17400.0,37.9228,37.9228,37.8892,37.8976,17400.0
2010-04-12 11:30:00,45.1,45.16,45.08,45.16,19200.0,37.8976,37.948,37.8808,37.948,19200.0
2010-04-12 11:35:00,45.16,45.2,45.16,45.2,10000.0,37.948,37.9816,37.948,37.9816,10000.0
2010-04-12 11:40:00,45.2,45.21,45.19,45.2,14300.0,37.9816,37.99,37.9732,37.9816,14300.0
2010-04-12 11:45:00,45.2,45.2,45.19,45.2,8400.0,37.9816,37.9816,37.9732,37.9816,8400.0
2010-04-12 11:50:00,45.2,45.2,45.19,45.2,10500.0,37.9816,37.9816,37.9732,37.9816,10500.0
2010-04-12 11:55:00,45.2,45.2,45.17,45.17,9500.0,37.9816,37.9816,37.9564,37.9564,9500.0
2010-04-12 12:00:00,45.16,45.17,45.16,45.16,4400.0,37.948,37.9564,37.948,37.948,4400.0
2010-04-12 12:05:00,45.16,45.17,45.13,45.13,8100.0,37.948,37.9564,37.9228,37.9228,8100.0
2010-04-12 12:10:00,45.13,45.14,45.13,45.13,700.0,37.9228,37.9312,37.9228,37.9228,700.0
2010-04-12 12:15:00,45.13,45.14,45.1,45.1,14400.0,37.9228,37.9312,37.8976,37.8976,14400.0
2010-04-12 12:20:00,45.11,45.11,45.08,45.09,6400.0,37.906,37.906,37.8808,37.8892,6400.0
2010-04-12 12:25:00,45.09,45.1,45.04,45.04,13800.0,37.8892,37.8976,37.8471,37.8471,13800.0
2010-04-12 12:30:00,45.03,45.06,45.03,45.05,9600.0,37.8387,37.8639,37.8387,37.8555,9600.0
2010-04-12 12:35:00,45.05,45.06,45.05,45.05,2000.0,37.8555,37.8639,37.8555,37.8555,2000.0
2010-04-12 12:40:00,45.05,45.06,45.05,45.05,6600.0,37.8555,37.8639,37.8555,37.8555,6600.0
2010-04-12 12:45:00,45.05,45.05,45.05,45.05,5200.0,37.8555,37.8555,37.8555,37.8555,5200.0
2010-04-12 12:50:00,45.05,45.05,45.01,45.05,10900.0,37.8555,37.8555,37.8219,37.8555,10900.0
2010-04-12 12:55:00,45.06,45.06,45.04,45.05,4900.0,37.8639,37.8639,37.8471,37.8555,4900.0
2010-04-12 13:00:00,45.06,45.12,45.06,45.12,10000.0,37.8639,37.9144,37.8639,37.9144,10000.0
2010-04-12 13:05:00,45.13,45.15,45.12,45.13,22600.0,37.9228,37.9396,37.9144,37.9228,22600.0
2010-04-12 13:10:00,45.14,45.15,45.09,45.09,12500.0,37.9312,37.9396,37.8892,37.8892,12500.0
2010-04-12 13:15:00,45.09,45.11,45.08,45.11,5300.0,37.8892,37.906,37.8808,37.906,5300.0
2010-04-12 13:20:00,45.12,45.12,45.07,45.08,24800.0,37.9144,37.9144,37.8724,37.8808,24800.0
2010-04-12 13:25:00,45.08,45.09,45.06,45.07,42800.0,37.8808,37.8892,37.8639,37.8724,42800.0
2010-04-12 13:30:00,45.07,45.1,45.06,45.08,19600.0,37.8724,37.8976,37.8639,37.8808,19600.0
2010-04-12 13:35:00,45.08,45.09,45.08,45.08,9200.0,37.8808,37.8892,37.8808,37.8808,9200.0
2010-04-12 13:40:00,45.09,45.1,45.08,45.08,7500.0,37.8892,37.8976,37.8808,37.8808,7500.0
2010-04-12 13:45:00,45.08,45.08,45.04,45.04,16600.0,37.8808,37.8808,37.8471,37.8471,16600.0
2010-04-12 13:50:00,45.04,45.05,45.03,45.04,11500.0,37.8471,37.8555,37.8387,37.8471,11500.0
2010-04-12 13:55:00,45.04,45.05,45.04,45.04,14400.0,37.8471,37.8555,37.8471,37.8471,14400.0
2010-04-12 14:00:00,45.04,45.08,45.04,45.04,21100.0,37.8471,37.8808,37.8471,37.8471,21100.0
2010-04-12 14:05:00,45.05,45.06,45.03,45.04,21500.0,37.8555,37.8639,37.8387,37.8471,21500.0
2010-04-12 14:10:00,45.04,45.06,45.03,45.05,13100.0,37.8471,37.8639,37.8387,37.8555,13100.0
2010-04-12 14:15:00,45.05,45.07,45.04,45.04,8400.0,37.8555,37.8724,37.8471,37.8471,8400.0
2010-04-12 14:20:00,45.04,45.06,45.04,45.06,14000.0,37.8471,37.8639,37.8471,37.8639,14000.0
2010-04-12 14:25:00,45.06,45.06,45.03,45.05,19100.0,37.8639,37.8639,37.8387,37.8555,19100.0
2010-04-12 14:30:00,45.05,45.05,45.03,45.03,25500.0,37.8555,37.8555,37.8387,37.8387,25500.0
2010-04-12 14:35:00,45.03,45.03,45.01,45.01,13300.0,37.8387,37.8387,37.8219,37.8219,13300.0
2010-04-12 14:40:00,45.02,45.02,45.01,45.02,13700.0,37.8303,37.8303,37.8219,37.8303,13700.0
2010-04-12 14:45:00,45.02,45.08,45.01,45.07,21700.0,37.8303,37.8808,37.8219,37.8724,21700.0
2010-04-12 14:50:00,45.07,45.11,45.07,45.1,17200.0,37.8724,37.906,37.8724,37.8976,17200.0
2010-04-12 14:55:00,45.1,45.13,45.09,45.12,22400.0,37.8976,37.9228,37.8892,37.9144,22400.0
2010-04-12 15:00:00,45.13,45.14,45.08,45.08,11500.0,37.9228,37.9312,37.8808,37.8808,11500.0
2010-04-12 15:05:00,45.08,45.1,45.06,45.06,16300.0,37.8808,37.8976,37.8639,37.8639,16300.0
2010-04-12 15:10:00,45.06,45.13,45.04,45.13,39200.0,37.8639,37.9228,37.8471,37.9228,39200.0
2010-04-12 15:15:00,45.13,45.13,45.03,45.04,29400.0,37.9228,37.9228,37.8387,37.8471,29400.0
2010-04-12 15:20:00,45.04,45.05,44.97,45.0,22400.0,37.8471,37.8555,37.7883,37.8135,22400.0
2010-04-12 15:25:00,45.0,45.02,44.99,45.0,11900.0,37.8135,37.8303,37.8051,37.8135,11900.0
2010-04-12 15:30:00,45.01,45.01,44.97,44.98,18500.0,37.8219,37.8219,37.7883,37.7967,18500.0
2010-04-12 15:35:00,44.98,45.0,44.96,45.0,24300.0,37.7967,37.8135,37.7799,37.8135,24300.0
2010-04-12 15:40:00,45.0,45.0,44.97,44.97,15800.0,37.8135,37.8135,37.7883,37.7883,15800.0
2010-04-12 15:45:00,44.97,45.0,44.91,45.0,82800.0,37.7883,37.8135,37.7379,37.8135,82800.0
2010-04-12 15:50:00,45.0,45.01,44.95,45.01,43000.0,37.8135,37.8219,37.7715,37.8219,43000.0
2010-04-12 15:55:00,45.0,45.04,45.0,45.01,60500.0,37.8135,37.8471,37.8135,37.8219,60500.0
2010-04-13 09:30:00,45.01,45.2,45.0,45.08,23100.0,37.8219,37.9816,37.8135,37.8808,23100.0
2010-04-13 09:35:00,45.06,45.11,45.05,45.11,5400.0,37.8639,37.906,37.8555,37.906,5400.0
2010-04-13 09:40:00,45.13,45.15,45.05,45.09,11100.0,37.9228,37.9396,37.8555,37.8892,11100.0
2010-04-13 09:45:00,45.08,45.1,45.06,45.09,11400.0,37.8808,37.8976,37.8639,37.8892,11400.0
2010-04-13 09:50:00,45.09,45.15,45.09,45.15,17100.0,37.8892,37.9396,37.8892,37.9396,17100.0
2010-04-13 09:55:00,45.15,45.2,45.13,45.18,35300.0,37.9396,37.9816,37.9228,37.9648,35300.0
2010-04-13 10:00:00,45.17,45.19,45.14,45.14,26000.0,37.9564,37.9732,37.9312,37.9312,26000.0
2010-04-13 10:05:00,45.14,45.15,45.07,45.07,14200.0,37.9312,37.9396,37.8724,37.8724,14200.0
2010-04-13 10:10:00,45.07,45.11,45.06,45.11,21800.0,37.8724,37.906,37.8639,37.906,21800.0
2010-04-13 10:15:00,45.11,45.14,45.1,45.11,20800.0,37.906,37.9312,37.8976,37.906,20800.0
2010-04-13 10:20:00,45.11,45.11,45.1,45.11,18800.0,37.906,37.906,37.8976,37.906,18800.0
2010-04-13 10:25:00,45.1,45.12,45.09,45.11,30400.0,37.8976,37.9144,37.8892,37.906,30400.0
2010-04-13 10:30:00,45.11,45.11,45.06,45.07,19600.0,37.906,37.906,37.8639,37.8724,19600.0
2010-04-13 10:35:00,45.07,45.13,45.07,45.1,48800.0,37.8724,37.9228,37.8724,37.8976,48800.0
2010-04-13 10:40:00,45.1,45.15,45.1,45.14,20100.0,37.8976,37.9396,37.8976,37.9312,20100.0
2010-04-13 10:45:00,45.13,45.13,45.1,45.1,8500.0,37.9228,37.9228,37.8976,37.8976,8500.0
2010-04-13 10:50:00,45.1,45.12,45.07,45.1,35000.0,37.8976,37.9144,37.8724,37.8976,35000.0
2010-04-13 10:55:00,45.09,45.14,45.08,45.09,77100.0,37.8892,37.9312,37.8808,37.8892,77100.0
2010-04-13 11:00:00,45.09,45.14,45.08,45.11,80900.0,37.8892,37.9312,37.8808,37.906,80900.0
2010-04-13 11:05:00,45.1,45.15,45.1,45.12,32200.0,37.8976,37.9396,37.8976,37.9144,32200.0
2010-04-13 11:10:00,45.12,45.15,45.12,45.14,8200.0,37.9144,37.9396,37.9144,37.9312,8200.0
2010-04-13 11:15:00,45.13,45.16,45.13,45.16,6600.0,37.9228,37.948,37.9228,37.948,6600.0
2010-04-13 11:20:00,45.15,45.15,45.14,45.14,5300.0,37.9396,37.9396,37.9312,37.9312,5300.0
2010-04-13 11:25:00,45.13,45.13,45.11,45.13,15000.0,37.9228,37.9228,37.906,37.9228,15000.0
2010-04-13 11:30:00,45.13,45.14,45.1,45.12,19400.0,37.9228,37.9312,37.8976,37.9144,19400.0
2010-04-13 11:35:00,45.12,45.13,45.12,45.12,19000.0,37.9144,37.9228,37.9144,37.9144,19000.0
2010-04-13 11:40:00,45.12,45.15,45.11,45.12,8900.0,37.9144,37.9396,37.906,37.9144,8900.0
2010-04-13 11:45:00,45.14,45.14,45.1,45.12,5300.0,37.9312,37.9312,37.8976,37.9144,5300.0
2010-04-13 11:50:00,45.12,45.12,45.09,45.09,1600.0,37.9144,37.9144,37.8892,37.8892,1600.0
2010-04-13 11:55:00,45.09,45.11,45.09,45.1,4100.0,37.8892,37.906,37.8892,37.8976,4100.0
2010-04-13 12:00:00,45.09,45.09,45.07,45.08,12300.0,37.8892,37.8892,37.8724,37.8808,12300.0
2010-04-13 12:05:00,45.08,45.09,45.07,45.09,4600.0,37.8808,37.8892,37.8724,37.8892,4600.0
2010-04-13 12:10:00,45.09,45.1,45.08,45.1,2600.0,37.8892,37.8976,37.8808,37.8976,2600.0
2010-04-13 12:15:00,45.09,45.15,45.09,45.15,10100.0,37.8892,37.9396,37.8892,37.9396,10100.0
2010-04-13 12:20:00,45.15,45.15,45.14,45.14,2100.0,37.9396,37.9396,37.9312,37.9312,2100.0
2010-04-13 12:25:00,45.15,45.15,45.13,45.14,5100.0,37.9396,37.9396,37.9228,37.9312,5100.0
2010-04-13 12:30:00,45.13,45.16,45.13,45.14,10600.0,37.9228,37.948,37.9228,37.9312,10600.0
2010-04-13 12:35:00,45.13,45.15,45.12,45.13,9000.0,37.9228,37.9396,37.9144,37.9228,9000.0
2010-04-13 12:40:00,45.13,45.13,45.12,45.13,3800.0,37.9228,37.9228,37.9144,37.9228,3800.0
2010-04-13 12:45:00,45.13,45.13,45.12,45.12,3300.0,37.9228,37.9228,37.9144,37.9144,3300.0
2010-04-13 12:50:00,45.11,45.12,45.11,45.11,3700.0,37.906,37.9144,37.906,37.906,3700.0
2010-04-13 12:55:00,45.11,45.14,45.1,45.14,6000.0,37.906,37.9312,37.8976,37.9312,6000.0
2010-04-13 13:00:00,45.14,45.15,45.14,45.15,4400.0,37.9312,37.9396,37.9312,37.9396,4400.0
2010-04-13 13:05:00,45.15,45.15,45.14,45.14,2300.0,37.9396,37.9396,37.9312,37.9312,2300.0
2010-04-13 13:10:00,45.14,45.16,45.14,45.14,7200.0,37.9312,37.948,37.9312,37.9312,7200.0
2010-04-13 13:15:00,45.15,45.15,45.13,45.14,5200.0,37.9396,37.9396,37.9228,37.9312,5200.0
2010-04-13 13:20:00,45.14,45.14,45.1,45.1,7900.0,37.9312,37.9312,37.8976,37.8976,7900.0
2010-04-13 13:25:00,45.11,45.11,45.09,45.09,8100.0,37.906,37.906,37.8892,37.8892,8100.0
2010-04-13 13:30:00,45.09,45.11,45.09,45.1,4300.0,37.8892,37.906,37.8892,37.8976,4300.0
2010-04-13 13:35:00,45.1,45.13,45.1,45.13,5000.0,37.8976,37.9228,37.8976,37.9228,5000.0
2010-04-13 13:40:00,45.14,45.15,45.14,45.14,7700.0,37.9312,37.9396,37.9312,37.9312,7700.0
2010-04-13 13:45:00,45.15,45.15,45.13,45.14,8800.0,37.9396,37.9396,37.9228,37.9312,8800.0
2010-04-13 13:50:00,45.14,45.15,45.13,45.15,8400.0,37.9312,37.9396,37.9228,37.9396,8400.0
2010-04-13 13:55:00,45.15,45.18,45.15,45.17,5200.0,37.9396,37.9648,37.9396,37.9564,5200.0
2010-04-13 14:00:00,45.17,45.19,45.17,45.17,12900.0,37.9564,37.9732,37.9564,37.9564,12900.0
2010-04-13 14:05:00,45.17,45.17,45.15,45.17,8600.0,37.9564,37.9564,37.9396,37.9564,8600.0
2010-04-13 14:10:00,45.16,45.16,45.14,45.16,5900.0,37.948,37.948,37.9312,37.948,5900.0
2010-04-13 14:15:00,45.15,45.16,45.15,45.15,5000.0,37.9396,37.948,37.9396,37.9396,5000.0
2010-04-13 14:20:00,45.14,45.15,45.13,45.15,5200.0,37.9312,37.9396,37.9228,37.9396,5200.0
2010-04-13 14:25:00,45.14,45.14,45.1,45.1,9400.0,37.9312,37.9312,37.8976,37.8976,9400.0
2010-04-13 14:30:00,45.1,45.12,45.09,45.11,9900.0,37.8976,37.9144,37.8892,37.906,9900.0
2010-04-13 14:35:00,45.11,45.12,45.1,45.11,3200.0,37.906,37.9144,37.8976,37.906,3200.0
2010-04-13 14:40:00,45.1,45.13,45.1,45.1,8400.0,37.8976,37.9228,37.8976,37.8976,8400.0
2010-04-13 14:45:00,45.11,45.12,45.1,45.11,6600.0,37.906,37.9144,37.8976,37.906,6600.0
2010-04-13 14:50:00,45.11,45.15,45.09,45.15,10900.0,37.906,37.9396,37.8892,37.9396,10900.0
2010-04-13 14:55:00,45.16,45.16,45.09,45.1,9200.0,37.948,37.948,37.8892,37.8976,9200.0
2010-04-13 15:00:00,45.1,45.12,45.08,45.08,16700.0,37.8976,37.9144,37.8808,37.8808,16700.0
2010-04-13 15:05:00,45.08,45.11,45.07,45.08,18900.0,37.8808,37.906,37.8724,37.8808,18900.0
2010-04-13 15:10:00,45.08,45.08,45.07,45.07,8200.0,37.8808,37.8808,37.8724,37.8724,8200.0
2010-04-13 15:15:00,45.08,45.11,45.07,45.1,67400.0,37.8808,37.906,37.8724,37.8976,67400.0
2010-04-13 15:20:00,45.1,45.12,45.09,45.11,19700.0,37.8976,37.9144,37.8892,37.906,19700.0
2010-04-13 15:25:00,45.12,45.12,45.09,45.12,18400.0,37.9144,37.9144,37.8892,37.9144,18400.0
2010-04-13 15:30:00,45.12,45.14,45.11,45.12,31500.0,37.9144,37.9312,37.906,37.9144,31500.0
2010-04-13 15:35:00,45.11,45.13,45.09,45.1,32800.0,37.906,37.9228,37.8892,37.8976,32800.0
2010-04-13 15:40:00,45.1,45.11,45.09,45.1,29000.0,37.8976,37.906,37.8892,37.8976,29000.0
2010-04-13 15:45:00,45.1,45.11,45.08,45.09,30300.0,37.8976,37.906,37.8808,37.8892,30300.0
2010-04-13 15:50:00,45.1,45.11,45.09,45.1,26500.0,37.8976,37.906,37.8892,37.8976,26500.0
2010-04-13 15:55:00,45.08,45.11,45.08,45.08,40800.0,37.8808,37.906,37.8808,37.8808,40800.0
2010-04-14 09:30:00,45.15,45.21,45.02,45.03,36000.0,37.9396,37.99,37.8303,37.8387,36000.0
2010-04-14 09:35:00,45.04,45.07,45.0,45.02,15800.0,37.8471,37.8724,37.8135,37.8303,15800.0
2010-04-14 09:40:00,45.02,45.15,45.02,45.12,16800.0,37.8303,37.9396,37.8303,37.9144,16800.0
2010-04-14 09:45:00,45.12,45.15,45.11,45.13,18900.0,37.9144,37.9396,37.906,37.9228,18900.0
2010-04-14 09:50:00,45.12,45.21,45.11,45.21,20800.0,37.9144,37.99,37.906,37.99,20800.0
2010-04-14 09:55:00,45.2,45.27,45.18,45.21,19300.0,37.9816,38.0404,37.9648,37.99,19300.0
2010-04-14 10:00:00,45.21,45.29,45.19,45.23,29700.0,37.99,38.0572,37.9732,38.0068,29700.0
2010-04-14 10:05:00,45.23,45.27,45.17,45.24,27200.0,38.0068,38.0404,37.9564,38.0152,27200.0
2010-04-14 10:10:00,45.25,45.25,45.19,45.2,16400.0,38.0236,38.0236,37.9732,37.9816,16400.0
2010-04-14 10:15:00,45.19,45.24,45.18,45.23,14100.0,37.9732,38.0152,37.9648,38.0068,14100.0
2010-04-14 10:20:00,45.23,45.26,45.23,45.24,11100.0,38.0068,38.032,38.0068,38.0152,11100.0
2010-04-14 10:25:00,45.25,45.26,45.22,45.24,17100.0,38.0236,38.032,37.9984,38.0152,17100.0
2010-04-14 10:30:00,45.25,45.27,45.19,45.2,38600.0,38.0236,38.0404,37.9732,37.9816,38600.0
2010-04-14 10:35:00,45.21,45.27,45.2,45.25,57000.0,37.99,38.0404,37.9816,38.0236,57000.0
2010-04-14 10:40:00,45.26,45.28,45.25,45.25,45700.0,38.032,38.0488,38.0236,38.0236,45700.0
2010-04-14 10:45:00,45.25,45.26,45.24,45.24,8200.0,38.0236,38.032,38.0152,38.0152,8200.0
2010-04-14 10:50:00,45.24,45.28,45.22,45.23,14500.0,38.0152,38.0488,37.9984,38.0068,14500.0
2010-04-14 10:55:00,45.23,45.27,45.23,45.25,15800.0,38.0068,38.0404,38.0068,38.0236,15800.0
2010-04-14 11:00:00,45.25,45.27,45.23,45.23,22500.0,38.0236,38.0404,38.0068,38.0068,22500.0
2010-04-14 11:05:00,45.23,45.3,45.21,45.3,32600.0,38.0068,38.0656,37.99,38.0656,32600.0
2010-04-14 11:10:00,45.28,45.34,45.27,45.34,17700.0,38.0488,38.0992,38.0404,38.0992,17700.0
2010-04-14 11:15:00,45.33,45.36,45.29,45.32,26500.0,38.0908,38.116,38.0572,38.0824,26500.0
2010-04-14 11:20:00,45.31,45.33,45.3,45.33,12000.0,38.074,38.0908,38.0656,38.0908,12000.0
2010-04-14 11:25:00,45.32,45.38,45.31,45.38,29600.0,38.0824,38.1328,38.074,38.1328,29600.0
2010-04-14 11:30:00,45.38,45.41,45.36,45.38,34800.0,38.1328,38.1581,38.116,38.1328,34800.0
2010-04-14 11:35:00,45.39,45.4,45.36,45.36,16100.0,38.1412,38.1497,38.116,38.116,16100.0
2010-04-14 11:40:00,45.37,45.37,45.34,45.34,11600.0,38.1244,38.1244,38.0992,38.0992,11600.0
2010-04-14 11:45:00,45.33,45.33,45.26,45.27,12300.0,38.0908,38.0908,38.032,38.0404,12300.0
2010-04-14 11:50:00,45.26,45.26,45.22,45.22,7300.0,38.032,38.032,37.9984,37.9984,7300.0
2010-04-14 11:55:00,45.22,45.22,45.19,45.19,11800.0,37.9984,37.9984,37.9732,37.9732,11800.0
2010-04-14 12:00:00,45.19,45.2,45.18,45.18,7100.0,37.9732,37.9816,37.9648,37.9648,7100.0
2010-04-14 12:05:00,45.18,45.19,45.17,45.17,7200.0,37.9648,37.9732,37.9564,37.9564,7200.0
2010-04-14 12:10:00,45.17,45.2,45.17,45.2,9800.0,37.9564,37.9816,37.9564,37.9816,9800.0
2010-04-14 12:15:00,45.21,45.21,45.18,45.18,11800.0,37.99,37.99,37.9648,37.9648,11800.0
2010-04-14 12:20:00,45.18,45.18,45.17,45.17,4900.0,37.9648,37.9648,37.9564,37.9564,4900.0
2010-04-14 12:25:00,45.17,45.17,45.13,45.13,16600.0,37.9564,37.9564,37.9228,37.9228,16600.0
2010-04-14 12:30:00,45.12,45.14,45.12,45.12,15600.0,37.9144,37.9312,37.9144,37.9144,15600.0
2010-04-14 12:35:00,45.12,45.15,45.11,45.12,28100.0,37.9144,37.9396,37.906,37.9144,28100.0
2010-04-14 12:40:00,45.12,45.16,45.12,45.16,13500.0,37.9144,37.948,37.9144,37.948,13500.0
2010-04-14 12:45:00,45.16,45.18,45.15,45.15,12700.0,37.948,37.9648,37.9396,37.9396,12700.0
2010-04-14 12:50:00,45.16,45.18,45.15,45.18,7700.0,37.948,37.9648,37.9396,37.9648,7700.0
2010-04-14 12:55:00,45.18,45.2,45.18,45.2,10700.0,37.9648,37.9816,37.9648,37.9816,10700.0
2010-04-14 13:00:00,45.2,45.21,45.19,45.19,10800.0,37.9816,37.99,37.9732,37.9732,10800.0
2010-04-14 13:05:00,45.19,45.24,45.19,45.21,29200.0,37.9732,38.0152,37.9732,37.99,29200.0
2010-04-14 13:10:00,45.22,45.26,45.22,45.24,13800.0,37.9984,38.032,37.9984,38.0152,13800.0
2010-04-14 13:15:00,45.25,45.27,45.24,45.24,17000.0,38.0236,38.0404,38.0152,38.0152,17000.0
2010-04-14 13:20:00,45.24,45.26,45.24,45.25,13500.0,38.0152,38.032,38.0152,38.0236,13500.0
2010-04-14 13:25:00,45.26,45.31,45.26,45.29,22600.0,38.032,38.074,38.032,38.0572,22600.0
2010-04-14 13:30:00,45.3,45.32,45.25,45.25,13700.0,38.0656,38.0824,38.0236,38.0236,13700.0
2010-04-14 13:35:00,45.25,45.25,45.21,45.21,9000.0,38.0236,38.0236,37.99,37.99,9000.0
2010-04-14 13:40:00,45.21,45.22,45.17,45.17,20600.0,37.99,37.9984,37.9564,37.9564,20600.0
2010-04-14 13:45:00,45.17,45.18,45.13,45.14,35800.0,37.9564,37.9648,37.9228,37.9312,35800.0
2010-04-14 13:50:00,45.13,45.16,45.13,45.15,41300.0,37.9228,37.948,37.9228,37.9396,41300.0
2010-04-14 13:55:00,45.15,45.16,45.14,45.15,34100.0,37.9396,37.948,37.9312,37.9396,34100.0
2010-04-14 14:00:00,45.16,45.18,45.16,45.16,20000.0,37.948,37.9648,37.948,37.948,20000.0
2010-04-14 14:05:00,45.17,45.19,45.16,45.17,24600.0,37.9564,37.9732,37.948,37.9564,24600.0
2010-04-14 14:10:00,45.17,45.2,45.17,45.18,32500.0,37.9564,37.9816,37.9564,37.9648,32500.0
2010-04-14 14:15:00,45.18,45.19,45.15,45.15,27800.0,37.9648,37.9732,37.9396,37.9396,27800.0
2010-04-14 14:20:00,45.15,45.17,45.13,45.14,20100.0,37.9396,37.9564,37.9228,37.9312,20100.0
2010-04-14 14:25:00,45.15,45.17,45.13,45.15,40300.0,37.9396,37.9564,37.9228,37.9396,40300.0
2010-04-14 14:30:00,45.16,45.21,45.15,45.21,34800.0,37.948,37.99,37.9396,37.99,34800.0
2010-04-14 14:35:00,45.2,45.21,45.17,45.18,42600.0,37.9816,37.99,37.9564,37.9648,42600.0
2010-04-14 14:40:00,45.19,45.21,45.16,45.21,29600.0,37.9732,37.99,37.948,37.99,29600.0
2010-04-14 14:45:00,45.21,45.22,45.19,45.21,39500.0,37.99,37.9984,37.9732,37.99,39500.0
2010-04-14 14:50:00,45.22,45.25,45.18,45.18,43600.0,37.9984,38.0236,37.9648,37.9648,43600.0
2010-04-14 14:55:00,45.18,45.19,45.17,45.17,11900.0,37.9648,37.9732,37.9564,37.9564,11900.0
2010-04-14 15:00:00,45.17,45.2,45.17,45.19,30700.0,37.9564,37.9816,37.9564,37.9732,30700.0
2010-04-14 15:05:00,45.19,45.2,45.16,45.18,59200.0,37.9732,37.9816,37.948,37.9648,59200.0
2010-04-14 15:10:00,45.19,45.19,45.15,45.15,19900.0,37.9732,37.9732,37.9396,37.9396,19900.0
2010-04-14 15:15:00,45.16,45.17,45.14,45.14,16700.0,37.948,37.9564,37.9312,37.9312,16700.0
2010-04-14 15:20:00,45.14,45.15,45.13,45.14,18400.0,37.9312,37.9396,37.9228,37.9312,18400.0
2010-04-14 15:25:00,45.13,45.18,45.13,45.18,21800.0,37.9228,37.9648,37.9228,37.9648,21800.0
2010-04-14 15:30:00,45.17,45.2,45.17,45.18,39600.0,37.9564,37.9816,37.9564,37.9648,39600.0
2010-04-14 15:35:00,45.18,45.21,45.17,45.2,53900.0,37.9648,37.99,37.9564,37.9816,53900.0
2010-04-14 15:40:00,45.2,45.26,45.19,45.26,43600.0,37.9816,38.032,37.9732,38.032,43600.0
2010-04-14 15:45:00,45.26,45.3,45.25,45.29,42800.0,38.032,38.0656,38.0236,38.0572,42800.0
2010-04-14 15:50:00,45.3,45.33,45.28,45.28,87900.0,38.0656,38.0908,38.0488,38.0488,87900.0
2010-04-14 15:55:00,45.29,45.31,45.26,45.3,153600.0,38.0572,38.074,38.032,38.0656,153600.0
2010-04-15 09:30:00,45.2,45.24,45.06,45.16,20200.0,37.9816,38.0152,37.8639,37.948,20200.0
2010-04-15 09:35:00,45.15,45.17,45.06,45.11,15400.0,37.9396,37.9564,37.8639,37.906,15400.0
2010-04-15 09:40:00,45.1,45.21,45.1,45.19,29500.0,37.8976,37.99,37.8976,37.9732,29500.0
2010-04-15 09:45:00,45.19,45.19,45.13,45.13,11200.0,37.9732,37.9732,37.9228,37.9228,11200.0
2010-04-15 09:50:00,45.13,45.18,45.13,45.16,11600.0,37.9228,37.9648,37.9228,37.948,11600.0
2010-04-15 09:55:00,45.16,45.16,45.06,45.1,14800.0,37.948,37.948,37.8639,37.8976,14800.0
2010-04-15 10:00:00,45.11,45.12,45.02,45.11,13500.0,37.906,37.9144,37.8303,37.906,13500.0
2010-04-15 10:05:00,45.12,45.18,45.12,45.18,9900.0,37.9144,37.9648,37.9144,37.9648,9900.0
2010-04-15 10:10:00,45.18,45.2,45.16,45.16,7700.0,37.9648,37.9816,37.948,37.948,7700.0
2010-04-15 10:15:00,45.18,45.18,45.15,45.15,6100.0,37.9648,37.9648,37.9396,37.9396,6100.0
2010-04-15 10:20:00,45.15,45.18,45.14,45.16,16400.0,37.9396,37.9648,37.9312,37.948,16400.0
2010-04-15 10:25:00,45.16,45.16,45.09,45.11,22000.0,37.948,37.948,37.8892,37.906,22000.0
2010-04-15 10:30:00,45.11,45.18,45.11,45.17,11600.0,37.906,37.9648,37.906,37.9564,11600.0
2010-04-15 10:35:00,45.17,45.24,45.17,45.2,30800.0,37.9564,38.0152,37.9564,37.9816,30800.0
2010-04-15 10:40:00,45.2,45.26,45.18,45.25,11000.0,37.9816,38.032,37.9648,38.0236,11000.0
2010-04-15 10:45:00,45.25,45.31,45.24,45.27,36100.0,38.0236,38.074,38.0152,38.0404,36100.0
2010-04-15 10:50:00,45.28,45.31,45.28,45.29,23500.0,38.0488,38.074,38.0488,38.0572,23500.0
2010-04-15 10:55:00,45.3,45.33,45.28,45.29,32900.0,38.0656,38.0908,38.0488,38.0572,32900.0
2010-04-15 11:00:00,45.29,45.3,45.25,45.28,19700.0,38.0572,38.0656,38.0236,38.0488,19700.0
2010-04-15 11:05:00,45.28,45.29,45.25,45.27,7400.0,38.0488,38.0572,38.0236,38.0404,7400.0
2010-04-15 11:10:00,45.26,45.27,45.22,45.24,34000.0,38.032,38.0404,37.9984,38.0152,34000.0
2010-04-15 11:15:00,45.25,45.25,45.15,45.19,17800.0,38.0236,38.0236,37.9396,37.9732,17800.0
2010-04-15 11:20:00,45.2,45.25,45.15,45.25,41500.0,37.9816,38.0236,37.9396,38.0236,41500.0
2010-04-15 11:25:00,45.25,45.25,45.18,45.19,8200.0,38.0236,38.0236,37.9648,37.9732,8200.0
2010-04-15 11:30:00,45.19,45.19,45.14,45.17,8900.0,37.9732,37.9732,37.9312,37.9564,8900.0
2010-04-15 11:35:00,45.17,45.18,45.15,45.18,4700.0,37.9564,37.9648,37.9396,37.9648,4700.0
2010-04-15 11:40:00,45.17,45.17,45.12,45.14,21700.0,37.9564,37.9564,37.9144,37.9312,21700.0
2010-04-15 11:45:00,45.15,45.15,45.1,45.15,35200.0,37.9396,37.9396,37.8976,37.9396,35200.0
2010-04-15 11:50:00,45.16,45.17,45.14,45.16,6100.0,37.948,37.9564,37.9312,37.948,6100.0
2010-04-15 11:55:00,45.16,45.17,45.12,45.16,11400.0,37.948,37.9564,37.9144,37.948,11400.0
2010-04-15 12:00:00,45.16,45.18,45.15,45.16,9500.0,37.948,37.9648,37.9396,37.948,9500.0
2010-04-15 12:05:00,45.15,45.18,45.14,45.15,5600.0,37.9396,37.9648,37.9312,37.9396,5600.0
2010-04-15 12:10:00,45.15,45.19,45.11,45.19,11200.0,37.9396,37.9732,37.906,37.9732,11200.0
2010-04-15 12:15:00,45.18,45.21,45.18,45.2,3100.0,37.9648,37.99,37.9648,37.9816,3100.0
2010-04-15 12:20:00,45.19,45.21,45.17,45.19,7900.0,37.9732,37.99,37.9564,37.9732,7900.0
2010-04-15 12:25:00,45.2,45.21,45.17,45.21,5100.0,37.9816,37.99,37.9564,37.99,5100.0
2010-04-15 12:30:00,45.2,45.21,45.19,45.21,3500.0,37.9816,37.99,37.9732,37.99,3500.0
2010-04-15 12:35:00,45.21,45.24,45.21,45.21,6600.0,37.99,38.0152,37.99,37.99,6600.0
2010-04-15 12:40:00,45.21,45.21,45.15,45.16,6600.0,37.99,37.99,37.9396,37.948,6600.0
2010-04-15 12:45:00,45.17,45.19,45.16,45.17,10500.0,37.9564,37.9732,37.948,37.9564,10500.0
2010-04-15 12:50:00,45.19,45.19,45.16,45.16,6600.0,37.9732,37.9732,37.948,37.948,6600.0
2010-04-15 12:55:00,45.16,45.19,45.15,45.19,3300.0,37.948,37.9732,37.9396,37.9732,3300.0
2010-04-15 13:00:00,45.19,45.2,45.18,45.19,6900.0,37.9732,37.9816,37.9648,37.9732,6900.0
2010-04-15 13:05:00,45.19,45.22,45.19,45.21,7300.0,37.9732,37.9984,37.9732,37.99,7300.0
2010-04-15 13:10:00,45.2,45.28,45.2,45.28,37200.0,37.9816,38.0488,37.9816,38.0488,37200.0
2010-04-15 13:15:00,45.29,45.34,45.29,45.33,3400.0,38.0572,38.0992,38.0572,38.0908,3400.0
2010-04-15 13:20:00,45.33,45.35,45.33,45.35,7100.0,38.0908,38.1076,38.0908,38.1076,7100.0
2010-04-15 13:25:00,45.34,45.4,45.32,45.39,19700.0,38.0992,38.1497,38.0824,38.1412,19700.0
2010-04-15 13:30:00,45.39,45.4,45.36,45.36,7700.0,38.1412,38.1497,38.116,38.116,7700.0
2010-04-15 13:35:00,45.36,45.36,45.34,45.34,13400.0,38.116,38.116,38.0992,38.0992,13400.0
2010-04-15 13:40:00,45.35,45.35,45.31,45.31,6000.0,38.1076,38.1076,38.074,38.074,6000.0
2010-04-15 13:45:00,45.32,45.34,45.29,45.29,25200.0,38.0824,38.0992,38.0572,38.0572,25200.0
2010-04-15 13:50:00,45.29,45.32,45.27,45.28,21300.0,38.0572,38.0824,38.0404,38.0488,21300.0
2010-04-15 13:55:00,45.28,45.31,45.25,45.3,16800.0,38.0488,38.074,38.0236,38.0656,16800.0
2010-04-15 14:00:00,45.3,45.32,45.29,45.3,8200.0,38.0656,38.0824,38.0572,38.0656,8200.0
2010-04-15 14:05:00,45.3,45.32,45.29,45.32,35600.0,38.0656,38.0824,38.0572,38.0824,35600.0
2010-04-15 14:10:00,45.32,45.32,45.29,45.3,11500.0,38.0824,38.0824,38.0572,38.0656,11500.0
2010-04-15 14:15:00,45.3,45.31,45.28,45.28,7700.0,38.0656,38.074,38.0488,38.0488,7700.0
2010-04-15 14:20:00,45.28,45.32,45.28,45.32,15300.0,38.0488,38.0824,38.0488,38.0824,15300.0
2010-04-15 14:25:00,45.32,45.32,45.3,45.31,13100.0,38.0824,38.0824,38.0656,38.074,13100.0
2010-04-15 14:30:00,45.31,45.31,45.26,45.27,9100.0,38.074,38.074,38.032,38.0404,9100.0
2010-04-15 14:35:00,45.27,45.27,45.26,45.26,2100.0,38.0404,38.0404,38.032,38.032,2100.0
2010-04-15 14:40:00,45.26,45.29,45.26,45.29,9700.0,38.032,38.0572,38.032,38.0572,9700.0
2010-04-15 14:45:00,45.29,45.3,45.29,45.3,7200.0,38.0572,38.0656,38.0572,38.0656,7200.0
2010-04-15 14:50:00,45.3,45.3,45.29,45.29,19500.0,38.0656,38.0656,38.0572,38.0572,19500.0
2010-04-15 14:55:00,45.29,45.3,45.27,45.3,12300.0,38.0572,38.0656,38.0404,38.0656,12300.0
2010-04-15 15:00:00,45.3,45.3,45.27,45.28,42600.0,38.0656,38.0656,38.0404,38.0488,42600.0
2010-04-15 15:05:00,45.29,45.3,45.29,45.3,3400.0,38.0572,38.0656,38.0572,38.0656,3400.0
2010-04-15 15:10:00,45.3,45.31,45.25,45.25,16900.0,38.0656,38.074,38.0236,38.0236,16900.0
2010-04-15 15:15:00,45.25,45.3,45.25,45.28,17500.0,38.0236,38.0656,38.0236,38.0488,17500.0
2010-04-15 15:20:00,45.28,45.3,45.27,45.28,14100.0,38.0488,38.0656,38.0404,38.0488,14100.0
2010-04-15 15:25:00,45.28,45.3,45.26,45.27,12100.0,38.0488,38.0656,38.032,38.0404,12100.0
2010-04-15 15:30:00,45.28,45.3,45.26,45.26,12700.0,38.0488,38.0656,38.032,38.032,12700.0
2010-04-15 15:35:00,45.26,45.28,45.26,45.27,16000.0,38.032,38.0488,38.032,38.0404,16000.0
2010-04-15 15:40:00,45.27,45.29,45.26,45.29,27300.0,38.0404,38.0572,38.032,38.0572,27300.0
2010-04-15 15:45:00,45.28,45.3,45.25,45.28,31000.0,38.0488,38.0656,38.0236,38.0488,31000.0
2010-04-15 15:50:00,45.28,45.33,45.27,45.33,131300.0,38.0488,38.0908,38.0404,38.0908,131300.0
2010-04-15 15:55:00,45.33,45.45,45.33,45.44,304000.0,38.0908,38.1917,38.0908,38.1833,304000.0
2010-04-16 09:30:00,45.25,45.41,45.25,45.41,134300.0,38.0236,38.1581,38.0236,38.1581,134300.0
2010-04-16 09:35:00,45.39,45.47,45.32,45.39,19000.0,38.1412,38.2085,38.0824,38.1412,19000.0
2010-04-16 09:40:00,45.38,45.39,45.34,45.34,2400.0,38.1328,38.1412,38.0992,38.0992,2400.0
2010-04-16 09:45:00,45.33,45.34,45.29,45.3,7600.0,38.0908,38.0992,38.0572,38.0656,7600.0
2010-04-16 09:50:00,45.31,45.42,45.31,45.36,14800.0,38.074,38.1665,38.074,38.116,14800.0
2010-04-16 09:55:00,45.36,45.42,45.35,45.41,24300.0,38.116,38.1665,38.1076,38.1581,24300.0
2010-04-16 10:00:00,45.42,45.46,45.39,45.43,22900.0,38.1665,38.2001,38.1412,38.1749,22900.0
2010-04-16 10:05:00,45.43,45.45,45.43,45.43,10800.0,38.1749,38.1917,38.1749,38.1749,10800.0
2010-04-16 10:10:00,45.43,45.45,45.43,45.44,10900.0,38.1749,38.1917,38.1749,38.1833,10900.0
2010-04-16 10:15:00,45.43,45.44,45.37,45.37,38400.0,38.1749,38.1833,38.1244,38.1244,38400.0
2010-04-16 10:20:00,45.37,45.39,45.32,45.33,8400.0,38.1244,38.1412,38.0824,38.0908,8400.0
2010-04-16 10:25:00,45.33,45.38,45.33,45.37,11000.0,38.0908,38.1328,38.0908,38.1244,11000.0
2010-04-16 10:30:00,45.36,45.39,45.36,45.37,17000.0,38.116,38.1412,38.116,38.1244,17000.0
2010-04-16 10:35:00,45.38,45.38,45.19,45.26,34500.0,38.1328,38.1328,37.9732,38.032,34500.0
2010-04-16 10:40:00,45.25,45.33,45.21,45.28,16700.0,38.0236,38.0908,37.99,38.0488,16700.0
2010-04-16 10:45:00,45.29,45.32,45.2,45.2,9800.0,38.0572,38.0824,37.9816,37.9816,9800.0
2010-04-16 10:50:00,45.21,45.23,45.08,45.13,21800.0,37.99,38.0068,37.8808,37.9228,21800.0
2010-04-16 10:55:00,45.13,45.22,45.13,45.19,9000.0,37.9228,37.9984,37.9228,37.9732,9000.0
2010-04-16 11:00:00,45.19,45.25,45.17,45.22,8000.0,37.9732,38.0236,37.9564,37.9984,8000.0
2010-04-16 11:05:00,45.23,45.25,45.2,45.21,11500.0,38.0068,38.0236,37.9816,37.99,11500.0
2010-04-16 11:10:00,45.21,45.22,45.12,45.13,13700.0,37.99,37.9984,37.9144,37.9228,13700.0
2010-04-16 11:15:00,45.11,45.13,45.0,45.0,15100.0,37.906,37.9228,37.8135,37.8135,15100.0
2010-04-16 11:20:00,45.02,45.17,45.01,45.14,26600.0,37.8303,37.9564,37.8219,37.9312,26600.0
2010-04-16 11:25:00,45.14,45.14,45.03,45.05,15700.0,37.9312,37.9312,37.8387,37.8555,15700.0
2010-04-16 11:30:00,45.05,45.08,45.03,45.05,15800.0,37.8555,37.8808,37.8387,37.8555,15800.0
2010-04-16 11:35:00,45.05,45.05,45.01,45.01,24000.0,37.8555,37.8555,37.8219,37.8219,24000.0
2010-04-16 11:40:00,45.02,45.03,45.0,45.0,13600.0,37.8303,37.8387,37.8135,37.8135,13600.0
2010-04-16 11:45:00,45.0,45.0,44.94,44.99,16500.0,37.8135,37.8135,37.7631,37.8051,16500.0
2010-04-16 11:50:00,44.99,45.05,44.97,45.04,22700.0,37.8051,37.8555,37.7883,37.8471,22700.0
2010-04-16 11:55:00,45.04,45.04,44.95,44.97,16900.0,37.8471,37.8471,37.7715,37.7883,16900.0
2010-04-16 12:00:00,44.98,44.98,44.91,44.96,18900.0,37.7967,37.7967,37.7379,37.7799,18900.0
2010-04-16 12:05:00,44.96,45.02,44.95,45.01,22900.0,37.7799,37.8303,37.7715,37.8219,22900.0
2010-04-16 12:10:00,45.02,45.05,44.98,44.99,14100.0,37.8303,37.8555,37.7967,37.8051,14100.0
2010-04-16 12:15:00,45.0,45.0,44.96,44.97,11900.0,37.8135,37.8135,37.7799,37.7883,11900.0
2010-04-16 12:20:00,44.98,45.01,44.96,44.98,27100.0,37.7967,37.8219,37.7799,37.7967,27100.0
2010-04-16 12:25:00,44.97,45.0,44.96,44.97,8400.0,37.7883,37.8135,37.7799,37.7883,8400.0
2010-04-16 12:30:00,44.96,44.97,44.91,44.94,17700.0,37.7799,37.7883,37.7379,37.7631,17700.0
2010-04-16 12:35:00,44.95,44.95,44.83,44.87,27100.0,37.7715,37.7715,37.6707,37.7043,27100.0
2010-04-16 12:40:00,44.85,44.91,44.84,44.9,14100.0,37.6875,37.7379,37.6791,37.7295,14100.0
2010-04-16 12:45:00,44.91,44.94,44.9,44.93,7900.0,37.7379,37.7631,37.7295,37.7547,7900.0
2010-04-16 12:50:00,44.94,44.95,44.92,44.93,7800.0,37.7631,37.7715,37.7463,37.7547,7800.0
2010-04-16 12:55:00,44.93,45.0,44.91,44.96,26000.0,37.7547,37.8135,37.7379,37.7799,26000.0
2010-04-16 13:00:00,44.96,45.01,44.93,44.93,24700.0,37.7799,37.8219,37.7547,37.7547,24700.0
2010-04-16 13:05:00,44.94,45.01,44.93,44.98,30700.0,37.7631,37.8219,37.7547,37.7967,30700.0
2010-04-16 13:10:00,44.98,45.0,44.96,44.96,13600.0,37.7967,37.8135,37.7799,37.7799,13600.0
2010-04-16 13:15:00,44.96,44.96,44.91,44.92,9800.0,37.7799,37.7799,37.7379,37.7463,9800.0
2010-04-16 13:20:00,44.93,44.94,44.91,44.92,11600.0,37.7547,37.7631,37.7379,37.7463,11600.0
2010-04-16 13:25:00,44.92,44.98,44.91,44.92,20100.0,37.7463,37.7967,37.7379,37.7463,20100.0
2010-04-16 13:30:00,44.93,44.96,44.91,44.93,20000.0,37.7547,37.7799,37.7379,37.7547,20000.0
2010-04-16 13:35:00,44.92,44.95,44.92,44.95,17200.0,37.7463,37.7715,37.7463,37.7715,17200.0
2010-04-16 13:40:00,44.95,45.0,44.93,44.98,13900.0,37.7715,37.8135,37.7547,37.7967,13900.0
2010-04-16 13:45:00,44.98,44.98,44.92,44.92,12300.0,37.7967,37.7967,37.7463,37.7463,12300.0
2010-04-16 13:50:00,44.93,44.98,44.92,44.94,15400.0,37.7547,37.7967,37.7463,37.7631,15400.0
2010-04-16 13:55:00,44.95,44.98,44.94,44.98,9100.0,37.7715,37.7967,37.7631,37.7967,9100.0
2010-04-16 14:00:00,44.97,45.01,44.96,44.99,12000.0,37.7883,37.8219,37.7799,37.8051,12000.0
2010-04-16 14:05:00,44.99,45.09,44.99,45.08,23400.0,37.8051,37.8892,37.8051,37.8808,23400.0
2010-04-16 14:10:00,45.09,45.12,45.07,45.1,16600.0,37.8892,37.9144,37.8724,37.8976,16600.0
2010-04-16 14:15:00,45.11,45.17,45.11,45.16,28700.0,37.906,37.9564,37.906,37.948,28700.0
2010-04-16 14:20:00,45.16,45.17,45.14,45.14,12100.0,37.948,37.9564,37.9312,37.9312,12100.0
2010-04-16 14:25:00,45.15,45.16,45.14,45.15,16000.0,37.9396,37.948,37.9312,37.9396,16000.0
2010-04-16 14:30:00,45.15,45.16,45.13,45.16,16500.0,37.9396,37.948,37.9228,37.948,16500.0
2010-04-16 14:35:00,45.15,45.16,45.11,45.12,17200.0,37.9396,37.948,37.906,37.9144,17200.0
2010-04-16 14:40:00,45.12,45.16,45.12,45.14,15200.0,37.9144,37.948,37.9144,37.9312,15200.0
2010-04-16 14:45:00,45.13,45.2,45.13,45.15,40100.0,37.9228,37.9816,37.9228,37.9396,40100.0
2010-04-16 14:50:00,45.17,45.18,45.16,45.17,17000.0,37.9564,37.9648,37.948,37.9564,17000.0
2010-04-16 14:55:00,45.17,45.18,45.17,45.18,13500.0,37.9564,37.9648,37.9564,37.9648,13500.0
2010-04-16 15:00:00,45.17,45.21,45.17,45.2,65400.0,37.9564,37.99,37.9564,37.9816,65400.0
2010-04-16 15:05:00,45.2,45.22,45.19,45.22,64500.0,37.9816,37.9984,37.9732,37.9984,64500.0
2010-04-16 15:10:00,45.21,45.23,45.2,45.2,26100.0,37.99,38.0068,37.9816,37.9816,26100.0
2010-04-16 15:15:00,45.2,45.22,45.18,45.21,41400.0,37.9816,37.9984,37.9648,37.99,41400.0
2010-04-16 15:20:00,45.2,45.25,45.2,45.24,34300.0,37.9816,38.0236,37.9816,38.0152,34300.0
2010-04-16 15:25:00,45.22,45.27,45.22,45.26,47000.0,37.9984,38.0404,37.9984,38.032,47000.0
2010-04-16 15:30:00,45.26,45.29,45.24,45.28,49200.0,38.032,38.0572,38.0152,38.0488,49200.0
2010-04-16 15:35:00,45.27,45.33,45.26,45.31,70300.0,38.0404,38.0908,38.032,38.074,70300.0
2010-04-16 15:40:00,45.32,45.34,45.31,45.33,57000.0,38.0824,38.0992,38.074,38.0908,57000.0
2010-04-16 15:45:00,45.33,45.37,45.31,45.33,140900.0,38.0908,38.1244,38.074,38.0908,140900.0
2010-04-16 15:50:00,45.32,45.33,45.28,45.29,92600.0,38.0824,38.0908,38.0488,38.0572,92600.0
2010-04-16 15:55:00,45.3,45.34,45.25,45.29,171400.0,38.0656,38.0992,38.0236,38.0572,171400.0
2010-04-19 09:30:00,45.12,45.27,45.11,45.22,31400.0,37.9144,38.0404,37.906,37.9984,31400.0
2010-04-19 09:35:00,45.21,45.25,45.16,45.16,10900.0,37.99,38.0236,37.948,37.948,10900.0
2010-04-19 09:40:00,45.16,45.21,45.12,45.2,12000.0,37.948,37.99,37.9144,37.9816,12000.0
2010-04-19 09:45:00,45.2,45.2,45.11,45.17,6600.0,37.9816,37.9816,37.906,37.9564,6600.0
2010-04-19 09:50:00,45.17,45.27,45.16,45.2,15200.0,37.9564,38.0404,37.948,37.9816,15200.0
2010-04-19 09:55:00,45.2,45.26,45.19,45.19,17000.0,37.9816,38.032,37.9732,37.9732,17000.0
2010-04-19 10:00:00,45.22,45.25,45.19,45.19,20500.0,37.9984,38.0236,37.9732,37.9732,20500.0
2010-04-19 10:05:00,45.2,45.24,45.16,45.23,11700.0,37.9816,38.0152,37.948,38.0068,11700.0
2010-04-19 10:10:00,45.22,45.22,45.16,45.19,11800.0,37.9984,37.9984,37.948,37.9732,11800.0
2010-04-19 10:15:00,45.19,45.26,45.19,45.26,14000.0,37.9732,38.032,37.9732,38.032,14000.0
2010-04-19 10:20:00,45.24,45.29,45.22,45.25,19700.0,38.0152,38.0572,37.9984,38.0236,19700.0
2010-04-19 10:25:00,45.27,45.27,45.2,45.22,10500.0,38.0404,38.0404,37.9816,37.9984,10500.0
2010-04-19 10:30:00,45.2,45.27,45.2,45.21,7900.0,37.9816,38.0404,37.9816,37.99,7900.0
2010-04-19 10:35:00,45.21,45.22,45.17,45.17,12100.0,37.99,37.9984,37.9564,37.9564,12100.0
2010-04-19 10:40:00,45.18,45.18,45.13,45.17,10100.0,37.9648,37.9648,37.9228,37.9564,10100.0
2010-04-19 10:45:00,45.17,45.21,45.16,45.16,8600.0,37.9564,37.99,37.948,37.948,8600.0
2010-04-19 10:50:00,45.15,45.18,45.13,45.15,7500.0,37.9396,37.9648,37.9228,37.9396,7500.0
2010-04-19 10:55:00,45.14,45.16,45.1,45.14,12000.0,37.9312,37.948,37.8976,37.9312,12000.0
2010-04-19 11:00:00,45.14,45.17,45.11,45.11,5700.0,37.9312,37.9564,37.906,37.906,5700.0
2010-04-19 11:05:00,45.11,45.13,45.1,45.11,9300.0,37.906,37.9228,37.8976,37.906,9300.0
2010-04-19 11:10:00,45.11,45.12,45.08,45.08,9900.0,37.906,37.9144,37.8808,37.8808,9900.0
2010-04-19 11:15:00,45.07,45.14,45.06,45.14,9200.0,37.8724,37.9312,37.8639,37.9312,9200.0
2010-04-19 11:20:00,45.13,45.13,45.09,45.1,8600.0,37.9228,37.9228,37.8892,37.8976,8600.0
2010-04-19 11:25:00,45.09,45.09,45.01,45.03,15300.0,37.8892,37.8892,37.8219,37.8387,15300.0
2010-04-19 11:30:00,45.04,45.08,45.02,45.08,14200.0,37.8471,37.8808,37.8303,37.8808,14200.0
2010-04-19 11:35:00,45.09,45.1,45.03,45.03,13000.0,37.8892,37.8976,37.8387,37.8387,13000.0
2010-04-19 11:40:00,45.03,45.06,45.02,45.03,17400.0,37.8387,37.8639,37.8303,37.8387,17400.0
2010-04-19 11:45:00,45.02,45.03,44.99,45.01,13500.0,37.8303,37.8387,37.8051,37.8219,13500.0
2010-04-19 11:50:00,45.02,45.02,44.92,44.93,20900.0,37.8303,37.8303,37.7463,37.7547,20900.0
2010-04-19 11:55:00,44.93,44.94,44.87,44.9,16800.0,37.7547,37.7631,37.7043,37.7295,16800.0
2010-04-19 12:00:00,44.92,45.03,44.9,45.0,70400.0,37.7463,37.8387,37.7295,37.8135,70400.0
2010-04-19 12:05:00,45.0,45.03,44.99,44.99,25600.0,37.8135,37.8387,37.8051,37.8051,25600.0
2010-04-19 12:10:00,45.0,45.03,44.98,45.01,30400.0,37.8135,37.8387,37.7967,37.8219,30400.0
2010-04-19 12:15:00,45.01,45.03,45.0,45.03,10000.0,37.8219,37.8387,37.8135,37.8387,10000.0
2010-04-19 12:20:00,45.04,45.06,45.02,45.06,35700.0,37.8471,37.8639,37.8303,37.8639,35700.0
2010-04-19 12:25:00,45.07,45.1,45.04,45.05,11400.0,37.8724,37.8976,37.8471,37.8555,11400.0
2010-04-19 12:30:00,45.05,45.06,45.03,45.03,4000.0,37.8555,37.8639,37.8387,37.8387,4000.0
2010-04-19 12:35:00,45.03,45.05,45.01,45.03,8400.0,37.8387,37.8555,37.8219,37.8387,8400.0
2010-04-19 12:40:00,45.03,45.07,45.03,45.07,6200.0,37.8387,37.8724,37.8387,37.8724,6200.0
2010-04-19 12:45:00,45.07,45.1,45.06,45.06,7900.0,37.8724,37.8976,37.8639,37.8639,7900.0
2010-04-19 12:50:00,45.07,45.1,45.07,45.08,3500.0,37.8724,37.8976,37.8724,37.8808,3500.0
2010-04-19 12:55:00,45.08,45.09,45.08,45.09,1100.0,37.8808,37.8892,37.8808,37.8892,1100.0
2010-04-19 13:00:00,45.08,45.09,45.05,45.06,4300.0,37.8808,37.8892,37.8555,37.8639,4300.0
2010-04-19 13:05:00,45.05,45.07,45.05,45.06,6100.0,37.8555,37.8724,37.8555,37.8639,6100.0
2010-04-19 13:10:00,45.07,45.16,45.07,45.16,10200.0,37.8724,37.948,37.8724,37.948,10200.0
2010-04-19 13:15:00,45.16,45.2,45.16,45.18,13300.0,37.948,37.9816,37.948,37.9648,13300.0
2010-04-19 13:20:00,45.18,45.2,45.17,45.19,8100.0,37.9648,37.9816,37.9564,37.9732,8100.0
2010-04-19 13:25:00,45.18,45.19,45.18,45.19,7300.0,37.9648,37.9732,37.9648,37.9732,7300.0
2010-04-19 13:30:00,45.18,45.19,45.14,45.15,8400.0,37.9648,37.9732,37.9312,37.9396,8400.0
2010-04-19 13:35:00,45.16,45.16,45.14,45.14,5600.0,37.948,37.948,37.9312,37.9312,5600.0
2010-04-19 13:40:00,45.15,45.17,45.14,45.15,7000.0,37.9396,37.9564,37.9312,37.9396,7000.0
2010-04-19 13:45:00,45.16,45.2,45.12,45.13,9800.0,37.948,37.9816,37.9144,37.9228,9800.0
2010-04-19 13:50:00,45.13,45.13,45.08,45.12,8900.0,37.9228,37.9228,37.8808,37.9144,8900.0
2010-04-19 13:55:00,45.13,45.14,45.11,45.11,10500.0,37.9228,37.9312,37.906,37.906,10500.0
2010-04-19 14:00:00,45.12,45.14,45.1,45.13,15700.0,37.9144,37.9312,37.8976,37.9228,15700.0
2010-04-19 14:05:00,45.14,45.2,45.14,45.18,28800.0,37.9312,37.9816,37.9312,37.9648,28800.0
2010-04-19 14:10:00,45.18,45.22,45.18,45.21,40200.0,37.9648,37.9984,37.9648,37.99,40200.0
2010-04-19 14:15:00,45.21,45.28,45.2,45.27,11800.0,37.99,38.0488,37.9816,38.0404,11800.0
2010-04-19 14:20:00,45.26,45.28,45.24,45.27,13500.0,38.032,38.0488,38.0152,38.0404,13500.0
2010-04-19 14:25:00,45.28,45.3,45.27,45.28,25900.0,38.0488,38.0656,38.0404,38.0488,25900.0
2010-04-19 14:30:00,45.28,45.34,45.27,45.34,17100.0,38.0488,38.0992,38.0404,38.0992,17100.0
2010-04-19 14:35:00,45.33,45.34,45.28,45.31,27400.0,38.0908,38.0992,38.0488,38.074,27400.0
2010-04-19 14:40:00,45.32,45.39,45.31,45.37,30100.0,38.0824,38.1412,38.074,38.1244,30100.0
2010-04-19 14:45:00,45.37,45.37,45.3,45.32,11400.0,38.1244,38.1244,38.0656,38.0824,11400.0
2010-04-19 14:50:00,45.33,45.34,45.31,45.34,10700.0,38.0908,38.0992,38.074,38.0992,10700.0
2010-04-19 14:55:00,45.34,45.41,45.32,45.4,19700.0,38.0992,38.1581,38.0824,38.1497,19700.0
2010-04-19 15:00:00,45.4,45.48,45.4,45.48,25900.0,38.1497,38.2169,38.1497,38.2169,25900.0
2010-04-19 15:05:00,45.47,45.52,45.44,45.51,53300.0,38.2085,38.2505,38.1833,38.2421,53300.0
2010-04-19 15:10:00,45.51,45.56,45.49,45.5,54400.0,38.2421,38.2841,38.2253,38.2337,54400.0
2010-04-19 15:15:00,45.51,45.51,45.47,45.47,23000.0,38.2421,38.2421,38.2085,38.2085,23000.0
2010-04-19 15:20:00,45.47,45.48,45.43,45.47,24300.0,38.2085,38.2169,38.1749,38.2085,24300.0
2010-04-19 15:25:00,45.46,45.51,45.46,45.48,21000.0,38.2001,38.2421,38.2001,38.2169,21000.0
2010-04-19 15:30:00,45.48,45.51,45.46,45.46,23900.0,38.2169,38.2421,38.2001,38.2001,23900.0
2010-04-19 15:35:00,45.46,45.47,45.41,45.43,26900.0,38.2001,38.2085,38.1581,38.1749,26900.0
2010-04-19 15:40:00,45.43,45.45,45.4,45.44,32300.0,38.1749,38.1917,38.1497,38.1833,32300.0
2010-04-19 15:45:00,45.44,45.5,45.44,45.5,34000.0,38.1833,38.2337,38.1833,38.2337,34000.0
2010-04-19 15:50:00,45.49,45.51,45.48,45.51,34300.0,38.2253,38.2421,38.2169,38.2421,34300.0
2010-04-19 15:55:00,45.51,45.57,45.5,45.52,89900.0,38.2421,38.2925,38.2337,38.2505,89900.0
2010-04-20 09:30:00,45.7,45.78,45.53,45.63,23800.0,38.4017,38.469,38.2589,38.3429,23800.0
2010-04-20 09:35:00,45.62,45.64,45.52,45.61,8800.0,38.3345,38.3513,38.2505,38.3261,8800.0
2010-04-20 09:40:00,45.57,45.69,45.56,45.65,13200.0,38.2925,38.3933,38.2841,38.3597,13200.0
2010-04-20 09:45:00,45.65,45.71,45.59,45.64,12800.0,38.3597,38.4101,38.3093,38.3513,12800.0
2010-04-20 09:50:00,45.63,45.66,45.56,45.62,19600.0,38.3429,38.3681,38.2841,38.3345,19600.0
2010-04-20 09:55:00,45.62,45.71,45.61,45.71,12700.0,38.3345,38.4101,38.3261,38.4101,12700.0
2010-04-20 10:00:00,45.71,45.74,45.66,45.66,8700.0,38.4101,38.4354,38.3681,38.3681,8700.0
2010-04-20 10:05:00,45.63,45.66,45.59,45.63,14600.0,38.3429,38.3681,38.3093,38.3429,14600.0
2010-04-20 10:10:00,45.63,45.65,45.59,45.63,24200.0,38.3429,38.3597,38.3093,38.3429,24200.0
2010-04-20 10:15:00,45.64,45.69,45.64,45.64,11500.0,38.3513,38.3933,38.3513,38.3513,11500.0
2010-04-20 10:20:00,45.65,45.69,45.6,45.69,25200.0,38.3597,38.3933,38.3177,38.3933,25200.0
2010-04-20 10:25:00,45.68,45.69,45.63,45.64,7400.0,38.3849,38.3933,38.3429,38.3513,7400.0
2010-04-20 10:30:00,45.64,45.74,45.6,45.74,23100.0,38.3513,38.4354,38.3177,38.4354,23100.0
2010-04-20 10:35:00,45.73,45.79,45.72,45.78,13400.0,38.427,38.4774,38.4185,38.469,13400.0
2010-04-20 10:40:00,45.79,45.86,45.78,45.84,48400.0,38.4774,38.5362,38.469,38.5194,48400.0
2010-04-20 10:45:00,45.84,45.88,45.84,45.88,22900.0,38.5194,38.553,38.5194,38.553,22900.0
2010-04-20 10:50:00,45.88,45.9,45.85,45.85,20100.0,38.553,38.5698,38.5278,38.5278,20100.0
2010-04-20 10:55:00,45.85,45.88,45.84,45.86,16800.0,38.5278,38.553,38.5194,38.5362,16800.0
2010-04-20 11:00:00,45.85,45.87,45.8,45.82,18300.0,38.5278,38.5446,38.4858,38.5026,18300.0
2010-04-20 11:05:00,45.85,45.87,45.82,45.85,58200.0,38.5278,38.5446,38.5026,38.5278,58200.0
2010-04-20 11:10:00,45.84,45.87,45.82,45.84,7100.0,38.5194,38.5446,38.5026,38.5194,7100.0
2010-04-20 11:15:00,45.84,45.88,45.82,45.85,117900.0,38.5194,38.553,38.5026,38.5278,117900.0
2010-04-20 11:20:00,45.85,45.85,45.81,45.83,3400.0,38.5278,38.5278,38.4942,38.511,3400.0
2010-04-20 11:25:00,45.82,45.84,45.81,45.81,9300.0,38.5026,38.5194,38.4942,38.4942,9300.0
2010-04-20 11:30:00,45.81,45.81,45.76,45.76,6100.0,38.4942,38.4942,38.4522,38.4522,6100.0
2010-04-20 11:35:00,45.77,45.77,45.73,45.74,8400.0,38.4606,38.4606,38.427,38.4354,8400.0
2010-04-20 11:40:00,45.74,45.74,45.72,45.73,4500.0,38.4354,38.4354,38.4185,38.427,4500.0
2010-04-20 11:45:00,45.74,45.74,45.73,45.73,4200.0,38.4354,38.4354,38.427,38.427,4200.0
2010-04-20 11:50:00,45.73,45.74,45.71,45.73,6000.0,38.427,38.4354,38.4101,38.427,6000.0
2010-04-20 11:55:00,45.73,45.76,45.71,45.75,8300.0,38.427,38.4522,38.4101,38.4438,8300.0
2010-04-20 12:00:00,45.76,45.82,45.75,45.81,7100.0,38.4522,38.5026,38.4438,38.4942,7100.0
2010-04-20 12:05:00,45.8,45.85,45.8,45.81,14600.0,38.4858,38.5278,38.4858,38.4942,14600.0
2010-04-20 12:10:00,45.81,45.83,45.8,45.8,17700.0,38.4942,38.511,38.4858,38.4858,17700.0
2010-04-20 12:15:00,45.81,45.81,45.8,45.81,14900.0,38.4942,38.4942,38.4858,38.4942,14900.0
2010-04-20 12:20:00,45.81,45.87,45.8,45.87,7800.0,38.4942,38.5446,38.4858,38.5446,7800.0
2010-04-20 12:25:00,45.87,45.88,45.85,45.88,64400.0,38.5446,38.553,38.5278,38.553,64400.0
2010-04-20 12:30:00,45.88,45.9,45.86,45.86,4600.0,38.553,38.5698,38.5362,38.5362,4600.0
2010-04-20 12:35:00,45.85,45.86,45.83,45.85,11900.0,38.5278,38.5362,38.511,38.5278,11900.0
2010-04-20 12:40:00,45.84,45.85,45.83,45.83,2100.0,38.5194,38.5278,38.511,38.511,2100.0
2010-04-20 12:45:00,45.84,45.85,45.79,45.79,6200.0,38.5194,38.5278,38.4774,38.4774,6200.0
2010-04-20 12:50:00,45.8,45.81,45.78,45.79,5300.0,38.4858,38.4942,38.469,38.4774,5300.0
2010-04-20 12:55:00,45.79,45.79,45.77,45.78,5500.0,38.4774,38.4774,38.4606,38.469,5500.0
2010-04-20 13:00:00,45.78,45.8,45.78,45.79,5200.0,38.469,38.4858,38.469,38.4774,5200.0
2010-04-20 13:05:00,45.78,45.8,45.77,45.77,5600.0,38.469,38.4858,38.4606,38.4606,5600.0
2010-04-20 13:10:00,45.77,45.78,45.76,45.77,4000.0,38.4606,38.469,38.4522,38.4606,4000.0
2010-04-20 13:15:00,45.77,45.79,45.76,45.77,8800.0,38.4606,38.4774,38.4522,38.4606,8800.0
2010-04-20 13:20:00,45.78,45.79,45.77,45.78,5200.0,38.469,38.4774,38.4606,38.469,5200.0
2010-04-20 13:25:00,45.78,45.79,45.78,45.79,10600.0,38.469,38.4774,38.469,38.4774,10600.0
2010-04-20 13:30:00,45.79,45.8,45.77,45.77,7500.0,38.4774,38.4858,38.4606,38.4606,7500.0
2010-04-20 13:35:00,45.77,45.79,45.77,45.79,3600.0,38.4606,38.4774,38.4606,38.4774,3600.0
2010-04-20 13:40:00,45.79,45.8,45.78,45.8,7700.0,38.4774,38.4858,38.469,38.4858,7700.0
2010-04-20 13:45:00,45.79,45.79,45.77,45.77,4400.0,38.4774,38.4774,38.4606,38.4606,4400.0
2010-04-20 13:50:00,45.78,45.81,45.78,45.81,5600.0,38.469,38.4942,38.469,38.4942,5600.0
2010-04-20 13:55:00,45.82,45.82,45.77,45.81,9200.0,38.5026,38.5026,38.4606,38.4942,9200.0
2010-04-20 14:00:00,45.81,45.81,45.78,45.8,10300.0,38.4942,38.4942,38.469,38.4858,10300.0
2010-04-20 14:05:00,45.8,45.81,45.77,45.81,22400.0,38.4858,38.4942,38.4606,38.4942,22400.0
2010-04-20 14:10:00,45.81,45.81,45.8,45.8,16500.0,38.4942,38.4942,38.4858,38.4858,16500.0
2010-04-20 14:15:00,45.8,45.85,45.8,45.83,8300.0,38.4858,38.5278,38.4858,38.511,8300.0
2010-04-20 14:20:00,45.83,45.85,45.81,45.83,10400.0,38.511,38.5278,38.4942,38.511,10400.0
2010-04-20 14:25:00,45.83,45.83,45.8,45.81,3100.0,38.511,38.511,38.4858,38.4942,3100.0
2010-04-20 14:30:00,45.81,45.81,45.79,45.81,3800.0,38.4942,38.4942,38.4774,38.4942,3800.0
2010-04-20 14:35:00,45.82,45.85,45.82,45.83,7900.0,38.5026,38.5278,38.5026,38.511,7900.0
2010-04-20 14:40:00,45.82,45.86,45.82,45.84,9000.0,38.5026,38.5362,38.5026,38.5194,9000.0
2010-04-20 14:45:00,45.83,45.87,45.83,45.86,5300.0,38.511,38.5446,38.511,38.5362,5300.0
2010-04-20 14:50:00,45.86,45.88,45.86,45.87,5700.0,38.5362,38.553,38.5362,38.5446,5700.0
2010-04-20 14:55:00,45.87,45.89,45.87,45.88,8300.0,38.5446,38.5614,38.5446,38.553,8300.0
2010-04-20 15:00:00,45.89,45.91,45.88,45.91,11500.0,38.5614,38.5782,38.553,38.5782,11500.0
2010-04-20 15:05:00,45.9,45.91,45.88,45.9,11900.0,38.5698,38.5782,38.553,38.5698,11900.0
2010-04-20 15:10:00,45.9,45.9,45.88,45.9,9600.0,38.5698,38.5698,38.553,38.5698,9600.0
2010-04-20 15:15:00,45.89,45.91,45.88,45.9,12000.0,38.5614,38.5782,38.553,38.5698,12000.0
2010-04-20 15:20:00,45.9,45.9,45.86,45.88,25500.0,38.5698,38.5698,38.5362,38.553,25500.0
2010-04-20 15:25:00,45.88,45.94,45.88,45.93,16700.0,38.553,38.6034,38.553,38.595,16700.0
2010-04-20 15:30:00,45.91,45.92,45.9,45.92,14700.0,38.5782,38.5866,38.5698,38.5866,14700.0
2010-04-20 15:35:00,45.92,45.96,45.9,45.96,38500.0,38.5866,38.6202,38.5698,38.6202,38500.0
2010-04-20 15:40:00,45.96,45.99,45.96,45.99,51700.0,38.6202,38.6454,38.6202,38.6454,51700.0
2010-04-20 15:45:00,45.98,45.98,45.93,45.93,49700.0,38.637,38.637,38.595,38.595,49700.0
2010-04-20 15:50:00,45.93,45.95,45.93,45.95,59200.0,38.595,38.6118,38.595,38.6118,59200.0
2010-04-20 15:55:00,45.95,45.98,45.94,45.98,84300.0,38.6118,38.637,38.6034,38.637,84300.0
2010-04-21 09:30:00,45.88,45.93,45.8,45.9,36500.0,38.553,38.595,38.4858,38.5698,36500.0
2010-04-21 09:35:00,45.89,45.94,45.86,45.89,13600.0,38.5614,38.6034,38.5362,38.5614,13600.0
2010-04-21 09:40:00,45.88,45.98,45.87,45.98,26200.0,38.553,38.637,38.5446,38.637,26200.0
2010-04-21 09:45:00,45.98,46.07,45.95,46.05,44700.0,38.637,38.7127,38.6118,38.6958,44700.0
2010-04-21 09:50:00,46.05,46.07,45.99,46.07,22100.0,38.6958,38.7127,38.6454,38.7127,22100.0
2010-04-21 09:55:00,46.07,46.14,46.06,46.13,25000.0,38.7127,38.7715,38.7043,38.7631,25000.0
2010-04-21 10:00:00,46.13,46.18,46.05,46.16,69300.0,38.7631,38.8051,38.6958,38.7883,69300.0
2010-04-21 10:05:00,46.17,46.22,46.14,46.19,32800.0,38.7967,38.8387,38.7715,38.8135,32800.0
2010-04-21 10:10:00,46.18,46.24,46.18,46.22,20000.0,38.8051,38.8555,38.8051,38.8387,20000.0
2010-04-21 10:15:00,46.22,46.24,46.17,46.19,16000.0,38.8387,38.8555,38.7967,38.8135,16000.0
2010-04-21 10:20:00,46.2,46.21,46.14,46.21,25200.0,38.8219,38.8303,38.7715,38.8303,25200.0
2010-04-21 10:25:00,46.21,46.22,46.07,46.08,23900.0,38.8303,38.8387,38.7127,38.7211,23900.0
2010-04-21 10:30:00,46.07,46.19,46.04,46.19,37100.0,38.7127,38.8135,38.6874,38.8135,37100.0
2010-04-21 10:35:00,46.19,46.25,46.16,46.18,24200.0,38.8135,38.8639,38.7883,38.8051,24200.0
2010-04-21 10:40:00,46.18,46.21,46.15,46.18,13300.0,38.8051,38.8303,38.7799,38.8051,13300.0
2010-04-21 10:45:00,46.18,46.21,46.17,46.2,12700.0,38.8051,38.8303,38.7967,38.8219,12700.0
2010-04-21 10:50:00,46.19,46.25,46.19,46.24,15400.0,38.8135,38.8639,38.8135,38.8555,15400.0
2010-04-21 10:55:00,46.25,46.28,46.22,46.25,24000.0,38.8639,38.8891,38.8387,38.8639,24000.0
2010-04-21 11:00:00,46.25,46.32,46.25,46.32,34800.0,38.8639,38.9227,38.8639,38.9227,34800.0
2010-04-21 11:05:00,46.32,46.32,46.25,46.27,31000.0,38.9227,38.9227,38.8639,38.8807,31000.0
2010-04-21 11:10:00,46.27,46.38,46.27,46.38,35900.0,38.8807,38.9731,38.8807,38.9731,35900.0
2010-04-21 11:15:00,46.38,46.39,46.32,46.36,14200.0,38.9731,38.9815,38.9227,38.9563,14200.0
2010-04-21 11:20:00,46.37,46.38,46.35,46.35,24700.0,38.9647,38.9731,38.9479,38.9479,24700.0
2010-04-21 11:25:00,46.35,46.36,46.3,46.33,28100.0,38.9479,38.9563,38.9059,38.9311,28100.0
2010-04-21 11:30:00,46.33,46.34,46.22,46.27,25200.0,38.9311,38.9395,38.8387,38.8807,25200.0
2010-04-21 11:35:00,46.28,46.29,46.2,46.29,19900.0,38.8891,38.8975,38.8219,38.8975,19900.0
2010-04-21 11:40:00,46.29,46.33,46.25,46.32,20500.0,38.8975,38.9311,38.8639,38.9227,20500.0
2010-04-21 11:45:00,46.32,46.36,46.29,46.33,12400.0,38.9227,38.9563,38.8975,38.9311,12400.0
2010-04-21 11:50:00,46.34,46.36,46.31,46.31,18600.0,38.9395,38.9563,38.9143,38.9143,18600.0
2010-04-21 11:55:00,46.31,46.34,46.3,46.33,23000.0,38.9143,38.9395,38.9059,38.9311,23000.0
2010-04-21 12:00:00,46.32,46.32,46.28,46.31,66600.0,38.9227,38.9227,38.8891,38.9143,66600.0
2010-04-21 12:05:00,46.32,46.35,46.3,46.3,18100.0,38.9227,38.9479,38.9059,38.9059,18100.0
2010-04-21 12:10:00,46.31,46.34,46.29,46.34,9100.0,38.9143,38.9395,38.8975,38.9395,9100.0
2010-04-21 12:15:00,46.34,46.36,46.34,46.35,11000.0,38.9395,38.9563,38.9395,38.9479,11000.0
2010-04-21 12:20:00,46.34,46.36,46.34,46.36,11700.0,38.9395,38.9563,38.9395,38.9563,11700.0
2010-04-21 12:25:00,46.36,46.41,46.36,46.41,27400.0,38.9563,38.9984,38.9563,38.9984,27400.0
2010-04-21 12:30:00,46.41,46.5,46.41,46.49,82500.0,38.9984,39.074,38.9984,39.0656,82500.0
2010-04-21 12:35:00,46.48,46.5,46.43,46.46,118400.0,39.0572,39.074,39.0152,39.0404,118400.0
2010-04-21 12:40:00,46.46,46.48,46.42,46.44,13800.0,39.0404,39.0572,39.0068,39.0236,13800.0
2010-04-21 12:45:00,46.43,46.44,46.39,46.4,16900.0,39.0152,39.0236,38.9815,38.99,16900.0
2010-04-21 12:50:00,46.4,46.41,46.38,46.39,14300.0,38.99,38.9984,38.9731,38.9815,14300.0
2010-04-21 12:55:00,46.4,46.4,46.37,46.37,20900.0,38.99,38.99,38.9647,38.9647,20900.0
2010-04-21 13:00:00,46.36,46.39,46.32,46.39,21000.0,38.9563,38.9815,38.9227,38.9815,21000.0
2010-04-21 13:05:00,46.39,46.44,46.3,46.31,42200.0,38.9815,39.0236,38.9059,38.9143,42200.0
2010-04-21 13:10:00,46.31,46.38,46.28,46.38,16900.0,38.9143,38.9731,38.8891,38.9731,16900.0
2010-04-21 13:15:00,46.38,46.45,46.37,46.42,60700.0,38.9731,39.032,38.9647,39.0068,60700.0
2010-04-21 13:20:00,46.42,46.44,46.39,46.39,14600.0,39.0068,39.0236,38.9815,38.9815,14600.0
2010-04-21 13:25:00,46.38,46.43,46.38,46.41,8000.0,38.9731,39.0152,38.9731,38.9984,8000.0
2010-04-21 13:30:00,46.41,46.44,46.39,46.41,7700.0,38.9984,39.0236,38.9815,38.9984,7700.0
2010-04-21 13:35:00,46.4,46.42,46.37,46.39,14800.0,38.99,39.0068,38.9647,38.9815,14800.0
2010-04-21 13:40:00,46.4,46.4,46.37,46.39,11600.0,38.99,38.99,38.9647,38.9815,11600.0
2010-04-21 13:45:00,46.39,46.43,46.37,46.39,10900.0,38.9815,39.0152,38.9647,38.9815,10900.0
2010-04-21 13:50:00,46.36,46.4,46.36,46.36,7900.0,38.9563,38.99,38.9563,38.9563,7900.0
2010-04-21 13:55:00,46.37,46.45,46.36,46.43,9600.0,38.9647,39.032,38.9563,39.0152,9600.0
2010-04-21 14:00:00,46.42,46.43,46.34,46.34,17000.0,39.0068,39.0152,38.9395,38.9395,17000.0
2010-04-21 14:05:00,46.35,46.38,46.33,46.36,18400.0,38.9479,38.9731,38.9311,38.9563,18400.0
2010-04-21 14:10:00,46.38,46.38,46.32,46.35,12400.0,38.9731,38.9731,38.9227,38.9479,12400.0
2010-04-21 14:15:00,46.35,46.35,46.28,46.3,25700.0,38.9479,38.9479,38.8891,38.9059,25700.0
2010-04-21 14:20:00,46.3,46.32,46.25,46.3,33400.0,38.9059,38.9227,38.8639,38.9059,33400.0
2010-04-21 14:25:00,46.3,46.35,46.28,46.34,19500.0,38.9059,38.9479,38.8891,38.9395,19500.0
2010-04-21 14:30:00,46.34,46.35,46.3,46.34,34000.0,38.9395,38.9479,38.9059,38.9395,34000.0
2010-04-21 14:35:00,46.33,46.34,46.26,46.32,79100.0,38.9311,38.9395,38.8723,38.9227,79100.0
2010-04-21 14:40:00,46.31,46.36,46.31,46.35,16400.0,38.9143,38.9563,38.9143,38.9479,16400.0
2010-04-21 14:45:00,46.34,46.39,46.3,46.34,24300.0,38.9395,38.9815,38.9059,38.9395,24300.0
2010-04-21 14:50:00,46.35,46.38,46.32,46.35,28100.0,38.9479,38.9731,38.9227,38.9479,28100.0
2010-04-21 14:55:00,46.36,46.41,46.34,46.4,32400.0,38.9563,38.9984,38.9395,38.99,32400.0
2010-04-21 15:00:00,46.41,46.44,46.39,46.41,48700.0,38.9984,39.0236,38.9815,38.9984,48700.0
2010-04-21 15:05:00,46.41,46.42,46.34,46.38,47200.0,38.9984,39.0068,38.9395,38.9731,47200.0
2010-04-21 15:10:00,46.38,46.39,46.35,46.36,27500.0,38.9731,38.9815,38.9479,38.9563,27500.0
2010-04-21 15:15:00,46.36,46.41,46.35,46.41,28600.0,38.9563,38.9984,38.9479,38.9984,28600.0
2010-04-21 15:20:00,46.41,46.43,46.38,46.4,42900.0,38.9984,39.0152,38.9731,38.99,42900.0
2010-04-21 15:25:00,46.4,46.46,46.4,46.44,36900.0,38.99,39.0404,38.99,39.0236,36900.0
2010-04-21 15:30:00,46.42,46.47,46.42,46.45,42400.0,39.0068,39.0488,39.0068,39.032,42400.0
2010-04-21 15:35:00,46.45,46.48,46.43,46.44,43000.0,39.032,39.0572,39.0152,39.0236,43000.0
2010-04-21 15:40:00,46.43,46.45,46.42,46.44,43300.0,39.0152,39.032,39.0068,39.0236,43300.0
2010-04-21 15:45:00,46.44,46.44,46.4,46.41,54100.0,39.0236,39.0236,38.99,38.9984,54100.0
2010-04-21 15:50:00,46.4,46.41,46.4,46.4,59800.0,38.99,38.9984,38.99,38.99,59800.0
2010-04-21 15:55:00,46.4,46.41,46.38,46.39,81800.0,38.99,38.9984,38.9731,38.9815,81800.0
2010-04-22 09:30:00,46.3,46.44,46.3,46.41,60200.0,38.9059,39.0236,38.9059,38.9984,60200.0
2010-04-22 09:35:00,46.41,46.41,46.32,46.37,76200.0,38.9984,38.9984,38.9227,38.9647,76200.0
2010-04-22 09:40:00,46.39,46.4,46.28,46.31,54400.0,38.9815,38.99,38.8891,38.9143,54400.0
2010-04-22 09:45:00,46.3,46.49,46.3,46.47,60300.0,38.9059,39.0656,38.9059,39.0488,60300.0
2010-04-22 09:50:00,46.47,46.5,46.45,46.49,60000.0,39.0488,39.074,39.032,39.0656,60000.0
2010-04-22 09:55:00,46.49,46.5,46.43,46.43,76800.0,39.0656,39.074,39.0152,39.0152,76800.0
2010-04-22 10:00:00,46.44,46.45,46.37,46.41,55400.0,39.0236,39.032,38.9647,38.9984,55400.0
2010-04-22 10:05:00,46.41,46.48,46.39,46.39,49800.0,38.9984,39.0572,38.9815,38.9815,49800.0
2010-04-22 10:10:00,46.39,46.4,46.28,46.28,28700.0,38.9815,38.99,38.8891,38.8891,28700.0
2010-04-22 10:15:00,46.3,46.38,46.28,46.37,99100.0,38.9059,38.9731,38.8891,38.9647,99100.0
2010-04-22 10:20:00,46.37,46.39,46.33,46.37,48400.0,38.9647,38.9815,38.9311,38.9647,48400.0
2010-04-22 10:25:00,46.37,46.46,46.36,46.36,39900.0,38.9647,39.0404,38.9563,38.9563,39900.0
2010-04-22 10:30:00,46.37,46.48,46.31,46.48,93300.0,38.9647,39.0572,38.9143,39.0572,93300.0
2010-04-22 10:35:00,46.47,46.5,46.44,46.45,69400.0,39.0488,39.074,39.0236,39.032,69400.0
2010-04-22 10:40:00,46.45,46.45,46.39,46.44,41600.0,39.032,39.032,38.9815,39.0236,41600.0
2010-04-22 10:45:00,46.46,46.49,46.4,46.43,57500.0,39.0404,39.0656,38.99,39.0152,57500.0
2010-04-22 10:50:00,46.43,46.46,46.38,46.43,29300.0,39.0152,39.0404,38.9731,39.0152,29300.0
2010-04-22 10:55:00,46.43,46.47,46.4,46.4,20100.0,39.0152,39.0488,38.99,38.99,20100.0
2010-04-22 11:00:00,46.4,46.45,46.39,46.43,9500.0,38.99,39.032,38.9815,39.0152,9500.0
2010-04-22 11:05:00,46.43,46.43,46.36,46.4,25700.0,39.0152,39.0152,38.9563,38.99,25700.0
2010-04-22 11:10:00,46.4,46.42,46.39,46.42,14500.0,38.99,39.0068,38.9815,39.0068,14500.0
2010-04-22 11:15:00,46.43,46.43,46.36,46.4,21900.0,39.0152,39.0152,38.9563,38.99,21900.0
2010-04-22 11:20:00,46.41,46.42,46.35,46.37,12100.0,38.9984,39.0068,38.9479,38.9647,12100.0
2010-04-22 11:25:00,46.36,46.4,46.36,46.4,27300.0,38.9563,38.99,38.9563,38.99,27300.0
2010-04-22 11:30:00,46.4,46.43,46.39,46.43,30500.0,38.99,39.0152,38.9815,39.0152,30500.0
2010-04-22 11:35:00,46.43,46.47,46.41,46.46,31800.0,39.0152,39.0488,38.9984,39.0404,31800.0
2010-04-22 11:40:00,46.45,46.48,46.42,46.43,9500.0,39.032,39.0572,39.0068,39.0152,9500.0
2010-04-22 11:45:00,46.42,46.47,46.42,46.45,20500.0,39.0068,39.0488,39.0068,39.032,20500.0
2010-04-22 11:50:00,46.46,46.5,46.45,46.5,14400.0,39.0404,39.074,39.032,39.074,14400.0
2010-04-22 11:55:00,46.49,46.56,46.49,46.54,33600.0,39.0656,39.1244,39.0656,39.1076,33600.0
2010-04-22 12:00:00,46.55,46.56,46.51,46.54,14700.0,39.116,39.1244,39.0824,39.1076,14700.0
2010-04-22 12:05:00,46.55,46.58,46.54,46.56,62800.0,39.116,39.1412,39.1076,39.1244,62800.0
2010-04-22 12:10:00,46.56,46.57,46.49,46.51,10800.0,39.1244,39.1328,39.0656,39.0824,10800.0
2010-04-22 12:15:00,46.52,46.52,46.47,46.48,17200.0,39.0908,39.0908,39.0488,39.0572,17200.0
2010-04-22 12:20:00,46.48,46.49,46.46,46.49,9500.0,39.0572,39.0656,39.0404,39.0656,9500.0
2010-04-22 12:25:00,46.49,46.5,46.48,46.5,9700.0,39.0656,39.074,39.0572,39.074,9700.0
2010-04-22 12:30:00,46.49,46.49,46.46,46.47,12000.0,39.0656,39.0656,39.0404,39.0488,12000.0
2010-04-22 12:35:00,46.48,46.49,46.47,46.48,7900.0,39.0572,39.0656,39.0488,39.0572,7900.0
2010-04-22 12:40:00,46.49,46.5,46.47,46.49,9300.0,39.0656,39.074,39.0488,39.0656,9300.0
2010-04-22 12:45:00,46.48,46.5,46.48,46.49,17900.0,39.0572,39.074,39.0572,39.0656,17900.0
2010-04-22 12:50:00,46.49,46.5,46.47,46.5,14000.0,39.0656,39.074,39.0488,39.074,14000.0
2010-04-22 12:55:00,46.5,46.59,46.49,46.58,24800.0,39.074,39.1496,39.0656,39.1412,24800.0
2010-04-22 13:00:00,46.58,46.71,46.58,46.68,43600.0,39.1412,39.2504,39.1412,39.2252,43600.0
2010-04-22 13:05:00,46.69,46.73,46.65,46.72,11300.0,39.2336,39.2673,39.2,39.2588,11300.0
2010-04-22 13:10:00,46.73,46.8,46.73,46.79,10900.0,39.2673,39.3261,39.2673,39.3177,10900.0
2010-04-22 13:15:00,46.81,46.87,46.76,46.76,17500.0,39.3345,39.3849,39.2925,39.2925,17500.0
2010-04-22 13:20:00,46.76,46.78,46.72,46.73,15500.0,39.2925,39.3093,39.2588,39.2673,15500.0
2010-04-22 13:25:00,46.74,46.76,46.7,46.71,22900.0,39.2757,39.2925,39.242,39.2504,22900.0
2010-04-22 13:30:00,46.71,46.71,46.65,46.66,8200.0,39.2504,39.2504,39.2,39.2084,8200.0
2010-04-22 13:35:00,46.67,46.67,46.64,46.66,7500.0,39.2168,39.2168,39.1916,39.2084,7500.0
2010-04-22 13:40:00,46.66,46.66,46.62,46.62,8900.0,39.2084,39.2084,39.1748,39.1748,8900.0
2010-04-22 13:45:00,46.63,46.68,46.63,46.67,20700.0,39.1832,39.2252,39.1832,39.2168,20700.0
2010-04-22 13:50:00,46.68,46.7,46.65,46.7,12000.0,39.2252,39.242,39.2,39.242,12000.0
2010-04-22 13:55:00,46.7,46.84,46.7,46.83,29800.0,39.242,39.3597,39.242,39.3513,29800.0
2010-04-22 14:00:00,46.82,46.83,46.74,46.74,16500.0,39.3429,39.3513,39.2757,39.2757,16500.0
2010-04-22 14:05:00,46.74,46.74,46.7,46.72,13700.0,39.2757,39.2757,39.242,39.2588,13700.0
2010-04-22 14:10:00,46.72,46.73,46.67,46.69,18400.0,39.2588,39.2673,39.2168,39.2336,18400.0
2010-04-22 14:15:00,46.68,46.75,46.68,46.72,31900.0,39.2252,39.2841,39.2252,39.2588,31900.0
2010-04-22 14:20:00,46.72,46.74,46.69,46.73,35200.0,39.2588,39.2757,39.2336,39.2673,35200.0
2010-04-22 14:25:00,46.72,46.81,46.72,46.8,46200.0,39.2588,39.3345,39.2588,39.3261,46200.0
2010-04-22 14:30:00,46.8,46.82,46.76,46.79,36800.0,39.3261,39.3429,39.2925,39.3177,36800.0
2010-04-22 14:35:00,46.78,46.78,46.73,46.74,12700.0,39.3093,39.3093,39.2673,39.2757,12700.0
2010-04-22 14:40:00,46.74,46.77,46.73,46.74,20400.0,39.2757,39.3009,39.2673,39.2757,20400.0
2010-04-22 14:45:00,46.74,46.74,46.72,46.74,11400.0,39.2757,39.2757,39.2588,39.2757,11400.0
2010-04-22 14:50:00,46.74,46.74,46.66,46.7,37900.0,39.2757,39.2757,39.2084,39.242,37900.0
2010-04-22 14:55:00,46.7,46.71,46.66,46.68,26500.0,39.242,39.2504,39.2084,39.2252,26500.0
2010-04-22 15:00:00,46.69,46.74,46.68,46.73,26400.0,39.2336,39.2757,39.2252,39.2673,26400.0
2010-04-22 15:05:00,46.73,46.75,46.69,46.72,96600.0,39.2673,39.2841,39.2336,39.2588,96600.0
2010-04-22 15:10:00,46.72,46.75,46.69,46.75,14800.0,39.2588,39.2841,39.2336,39.2841,14800.0
2010-04-22 15:15:00,46.75,46.76,46.74,46.75,13800.0,39.2841,39.2925,39.2757,39.2841,13800.0
2010-04-22 15:20:00,46.75,46.83,46.75,46.77,44300.0,39.2841,39.3513,39.2841,39.3009,44300.0
2010-04-22 15:25:00,46.77,46.79,46.76,46.79,22100.0,39.3009,39.3177,39.2925,39.3177,22100.0
2010-04-22 15:30:00,46.78,46.84,46.78,46.82,38400.0,39.3093,39.3597,39.3093,39.3429,38400.0
2010-04-22 15:35:00,46.82,46.86,46.82,46.83,42500.0,39.3429,39.3765,39.3429,39.3513,42500.0
2010-04-22 15:40:00,46.83,46.84,46.81,46.82,36500.0,39.3513,39.3597,39.3345,39.3429,36500.0
2010-04-22 15:45:00,46.82,46.83,46.81,46.83,52800.0,39.3429,39.3513,39.3345,39.3513,52800.0
2010-04-22 15:50:00,46.84,46.88,46.83,46.87,54900.0,39.3597,39.3933,39.3513,39.3849,54900.0
2010-04-22 15:55:00,46.88,46.89,46.87,46.88,68800.0,39.3933,39.4017,39.3849,39.3933,68800.0
2010-04-23 09:30:00,46.84,46.87,46.63,46.87,30900.0,39.3597,39.3849,39.1832,39.3849,30900.0
2010-04-23 09:35:00,46.84,46.88,46.74,46.88,22900.0,39.3597,39.3933,39.2757,39.3933,22900.0
2010-04-23 09:40:00,46.88,46.9,46.82,46.85,25200.0,39.3933,39.4101,39.3429,39.3681,25200.0
2010-04-23 09:45:00,46.84,46.95,46.84,46.93,27500.0,39.3597,39.4521,39.3597,39.4353,27500.0
2010-04-23 09:50:00,46.93,46.95,46.88,46.95,28400.0,39.4353,39.4521,39.3933,39.4521,28400.0
2010-04-23 09:55:00,46.95,47.0,46.94,46.97,39500.0,39.4521,39.4941,39.4437,39.4689,39500.0
2010-04-23 10:00:00,46.96,47.2,46.9,47.17,76000.0,39.4605,39.6622,39.4101,39.637,76000.0
2010-04-23 10:05:00,47.19,47.28,47.16,47.28,41900.0,39.6538,39.7294,39.6286,39.7294,41900.0
2010-04-23 10:10:00,47.26,47.44,47.25,47.43,25700.0,39.7126,39.8639,39.7042,39.8555,25700.0
2010-04-23 10:15:00,47.44,47.49,47.39,47.43,36500.0,39.8639,39.9059,39.8219,39.8555,36500.0
2010-04-23 10:20:00,47.42,47.45,47.38,47.44,43700.0,39.8471,39.8723,39.8134,39.8639,43700.0
2010-04-23 10:25:00,47.44,47.48,47.38,47.45,39800.0,39.8639,39.8975,39.8134,39.8723,39800.0
2010-04-23 10:30:00,47.43,47.47,47.28,47.28,31800.0,39.8555,39.8891,39.7294,39.7294,31800.0
2010-04-23 10:35:00,47.27,47.28,47.2,47.22,33800.0,39.721,39.7294,39.6622,39.679,33800.0
2010-04-23 10:40:00,47.22,47.29,47.2,47.26,19800.0,39.679,39.7378,39.6622,39.7126,19800.0
2010-04-23 10:45:00,47.26,47.3,47.21,47.22,25800.0,39.7126,39.7462,39.6706,39.679,25800.0
2010-04-23 10:50:00,47.22,47.31,47.22,47.25,32100.0,39.679,39.7546,39.679,39.7042,32100.0
2010-04-23 10:55:00,47.26,47.27,47.19,47.25,31800.0,39.7126,39.721,39.6538,39.7042,31800.0
2010-04-23 11:00:00,47.25,47.29,47.24,47.26,31400.0,39.7042,39.7378,39.6958,39.7126,31400.0
2010-04-23 11:05:00,47.26,47.34,47.24,47.33,26800.0,39.7126,39.7798,39.6958,39.7714,26800.0
2010-04-23 11:10:00,47.34,47.43,47.33,47.41,20600.0,39.7798,39.8555,39.7714,39.8387,20600.0
2010-04-23 11:15:00,47.41,47.45,47.4,47.43,13300.0,39.8387,39.8723,39.8303,39.8555,13300.0
2010-04-23 11:20:00,47.43,47.44,47.37,47.37,19400.0,39.8555,39.8639,39.805,39.805,19400.0
2010-04-23 11:25:00,47.37,47.37,47.29,47.29,16700.0,39.805,39.805,39.7378,39.7378,16700.0
2010-04-23 11:30:00,47.28,47.3,47.23,47.26,39600.0,39.7294,39.7462,39.6874,39.7126,39600.0
2010-04-23 11:35:00,47.27,47.37,47.27,47.36,20900.0,39.721,39.805,39.721,39.7966,20900.0
2010-04-23 11:40:00,47.36,47.36,47.29,47.36,14800.0,39.7966,39.7966,39.7378,39.7966,14800.0
2010-04-23 11:45:00,47.36,47.4,47.33,47.37,21300.0,39.7966,39.8303,39.7714,39.805,21300.0
2010-04-23 11:50:00,47.37,47.38,47.35,47.36,10000.0,39.805,39.8134,39.7882,39.7966,10000.0
2010-04-23 11:55:00,47.36,47.41,47.35,47.4,18300.0,39.7966,39.8387,39.7882,39.8303,18300.0
2010-04-23 12:00:00,47.39,47.42,47.34,47.34,21600.0,39.8219,39.8471,39.7798,39.7798,21600.0
2010-04-23 12:05:00,47.34,47.35,47.3,47.3,31100.0,39.7798,39.7882,39.7462,39.7462,31100.0
2010-04-23 12:10:00,47.3,47.3,47.25,47.25,35200.0,39.7462,39.7462,39.7042,39.7042,35200.0
2010-04-23 12:15:00,47.26,47.29,47.25,47.26,33500.0,39.7126,39.7378,39.7042,39.7126,33500.0
2010-04-23 12:20:00,47.26,47.27,47.23,47.26,19700.0,39.7126,39.721,39.6874,39.7126,19700.0
2010-04-23 12:25:00,47.25,47.26,47.22,47.22,16600.0,39.7042,39.7126,39.679,39.679,16600.0
2010-04-23 12:30:00,47.22,47.23,47.2,47.23,12700.0,39.679,39.6874,39.6622,39.6874,12700.0
2010-04-23 12:35:00,47.22,47.27,47.22,47.27,16400.0,39.679,39.721,39.679,39.721,16400.0
2010-04-23 12:40:00,47.27,47.28,47.23,47.23,21500.0,39.721,39.7294,39.6874,39.6874,21500.0
2010-04-23 12:45:00,47.24,47.3,47.23,47.25,26700.0,39.6958,39.7462,39.6874,39.7042,26700.0
2010-04-23 12:50:00,47.24,47.28,47.23,47.28,27600.0,39.6958,39.7294,39.6874,39.7294,27600.0
2010-04-23 12:55:00,47.28,47.37,47.28,47.36,20600.0,39.7294,39.805,39.7294,39.7966,20600.0
2010-04-23 13:00:00,47.35,47.37,47.31,47.34,18700.0,39.7882,39.805,39.7546,39.7798,18700.0
2010-04-23 13:05:00,47.32,47.41,47.31,47.36,38100.0,39.763,39.8387,39.7546,39.7966,38100.0
2010-04-23 13:10:00,47.36,47.4,47.34,47.4,14500.0,39.7966,39.8303,39.7798,39.8303,14500.0
2010-04-23 13:15:00,47.4,47.41,47.35,47.36,23000.0,39.8303,39.8387,39.7882,39.7966,23000.0
2010-04-23 13:20:00,47.36,47.41,47.36,47.41,9900.0,39.7966,39.8387,39.7966,39.8387,9900.0
2010-04-23 13:25:00,47.4,47.4,47.3,47.3,27800.0,39.8303,39.8303,39.7462,39.7462,27800.0
2010-04-23 13:30:00,47.3,47.38,47.3,47.37,14100.0,39.7462,39.8134,39.7462,39.805,14100.0
2010-04-23 13:35:00,47.36,47.4,47.32,47.4,12900.0,39.7966,39.8303,39.763,39.8303,12900.0
2010-04-23 13:40:00,47.38,47.4,47.33,47.33,52400.0,39.8134,39.8303,39.7714,39.7714,52400.0
2010-04-23 13:45:00,47.33,47.35,47.3,47.35,20600.0,39.7714,39.7882,39.7462,39.7882,20600.0
2010-04-23 13:50:00,47.35,47.4,47.35,47.39,13500.0,39.7882,39.8303,39.7882,39.8219,13500.0
2010-04-23 13:55:00,47.39,47.45,47.38,47.44,15600.0,39.8219,39.8723,39.8134,39.8639,15600.0
2010-04-23 14:00:00,47.45,47.45,47.41,47.41,18600.0,39.8723,39.8723,39.8387,39.8387,18600.0
2010-04-23 14:05:00,47.41,47.43,47.35,47.36,17300.0,39.8387,39.8555,39.7882,39.7966,17300.0
2010-04-23 14:10:00,47.36,47.42,47.36,47.41,21200.0,39.7966,39.8471,39.7966,39.8387,21200.0
2010-04-23 14:15:00,47.41,47.44,47.4,47.42,16400.0,39.8387,39.8639,39.8303,39.8471,16400.0
2010-04-23 14:20:00,47.43,47.45,47.42,47.45,25700.0,39.8555,39.8723,39.8471,39.8723,25700.0
2010-04-23 14:25:00,47.45,47.49,47.44,47.49,29600.0,39.8723,39.9059,39.8639,39.9059,29600.0
2010-04-23 14:30:00,47.49,47.49,47.47,47.49,28400.0,39.9059,39.9059,39.8891,39.9059,28400.0
2010-04-23 14:35:00,47.49,47.49,47.48,47.49,22100.0,39.9059,39.9059,39.8975,39.9059,22100.0
2010-04-23 14:40:00,47.49,47.55,47.48,47.55,38000.0,39.9059,39.9563,39.8975,39.9563,38000.0
2010-04-23 14:45:00,47.54,47.57,47.54,47.57,16000.0,39.9479,39.9731,39.9479,39.9731,16000.0
2010-04-23 14:50:00,47.56,47.59,47.54,47.57,40200.0,39.9647,39.9899,39.9479,39.9731,40200.0
2010-04-23 14:55:00,47.58,47.63,47.55,47.63,47300.0,39.9815,40.0235,39.9563,40.0235,47300.0
2010-04-23 15:00:00,47.62,47.69,47.61,47.65,55400.0,40.0151,40.0739,40.0067,40.0403,55400.0
2010-04-23 15:05:00,47.65,47.69,47.64,47.66,43100.0,40.0403,40.0739,40.0319,40.0487,43100.0
2010-04-23 15:10:00,47.66,47.7,47.66,47.7,20700.0,40.0487,40.0823,40.0487,40.0823,20700.0
2010-04-23 15:15:00,47.7,47.7,47.63,47.63,50800.0,40.0823,40.0823,40.0235,40.0235,50800.0
2010-04-23 15:20:00,47.62,47.63,47.58,47.58,37500.0,40.0151,40.0235,39.9815,39.9815,37500.0
2010-04-23 15:25:00,47.58,47.59,47.57,47.58,22900.0,39.9815,39.9899,39.9731,39.9815,22900.0
2010-04-23 15:30:00,47.58,47.59,47.56,47.56,29900.0,39.9815,39.9899,39.9647,39.9647,29900.0
2010-04-23 15:35:00,47.56,47.57,47.54,47.55,38400.0,39.9647,39.9731,39.9479,39.9563,38400.0
2010-04-23 15:40:00,47.55,47.56,47.49,47.51,41100.0,39.9563,39.9647,39.9059,39.9227,41100.0
2010-04-23 15:45:00,47.52,47.62,47.5,47.61,74700.0,39.9311,40.0151,39.9143,40.0067,74700.0
2010-04-23 15:50:00,47.6,47.61,47.59,47.61,102800.0,39.9983,40.0067,39.9899,40.0067,102800.0
2010-04-23 15:55:00,47.61,47.62,47.58,47.59,178200.0,40.0067,40.0151,39.9815,39.9899,178200.0
2010-04-26 09:30:00,47.69,47.84,47.57,47.68,52200.0,40.0739,40.2,39.9731,40.0655,52200.0
2010-04-26 09:35:00,47.66,47.7,47.52,47.65,23600.0,40.0487,40.0823,39.9311,40.0403,23600.0
2010-04-26 09:40:00,47.64,47.68,47.61,47.64,67200.0,40.0319,40.0655,40.0067,40.0319,67200.0
2010-04-26 09:45:00,47.63,47.79,47.61,47.79,71700.0,40.0235,40.158,40.0067,40.158,71700.0
2010-04-26 09:50:00,47.81,47.99,47.81,47.99,116800.0,40.1748,40.326,40.1748,40.326,116800.0
2010-04-26 09:55:00,47.99,47.99,47.87,47.87,28500.0,40.326,40.326,40.2252,40.2252,28500.0
2010-04-26 10:00:00,47.87,47.87,47.66,47.79,37500.0,40.2252,40.2252,40.0487,40.158,37500.0
2010-04-26 10:05:00,47.81,47.84,47.73,47.77,27600.0,40.1748,40.2,40.1076,40.1412,27600.0
2010-04-26 10:10:00,47.78,47.83,47.78,47.83,21900.0,40.1496,40.1916,40.1496,40.1916,21900.0
2010-04-26 10:15:00,47.83,47.83,47.69,47.71,23700.0,40.1916,40.1916,40.0739,40.0907,23700.0
2010-04-26 10:20:00,47.7,47.79,47.69,47.72,22100.0,40.0823,40.158,40.0739,40.0991,22100.0
2010-04-26 10:25:00,47.74,47.83,47.72,47.8,26800.0,40.116,40.1916,40.0991,40.1664,26800.0
2010-04-26 10:30:00,47.77,47.88,47.74,47.75,26700.0,40.1412,40.2336,40.116,40.1244,26700.0
2010-04-26 10:35:00,47.74,47.74,47.68,47.69,20600.0,40.116,40.116,40.0655,40.0739,20600.0
2010-04-26 10:40:00,47.68,47.8,47.67,47.76,43000.0,40.0655,40.1664,40.0571,40.1328,43000.0
2010-04-26 10:45:00,47.76,47.88,47.75,47.85,30600.0,40.1328,40.2336,40.1244,40.2084,30600.0
2010-04-26 10:50:00,47.84,47.88,47.79,47.88,27400.0,40.2,40.2336,40.158,40.2336,27400.0
2010-04-26 10:55:00,47.88,47.91,47.84,47.87,29500.0,40.2336,40.2588,40.2,40.2252,29500.0
2010-04-26 11:00:00,47.87,47.89,47.82,47.89,37300.0,40.2252,40.242,40.1832,40.242,37300.0
2010-04-26 11:05:00,47.88,47.91,47.88,47.88,23100.0,40.2336,40.2588,40.2336,40.2336,23100.0
2010-04-26 11:10:00,47.88,47.9,47.83,47.84,19200.0,40.2336,40.2504,40.1916,40.2,19200.0
2010-04-26 11:15:00,47.85,47.85,47.77,47.78,21800.0,40.2084,40.2084,40.1412,40.1496,21800.0
2010-04-26 11:20:00,47.77,47.8,47.77,47.8,19100.0,40.1412,40.1664,40.1412,40.1664,19100.0
2010-04-26 11:25:00,47.8,47.84,47.79,47.83,18400.0,40.1664,40.2,40.158,40.1916,18400.0
2010-04-26 11:30:00,47.83,47.85,47.78,47.78,20700.0,40.1916,40.2084,40.1496,40.1496,20700.0
2010-04-26 11:35:00,47.77,47.81,47.75,47.8,12300.0,40.1412,40.1748,40.1244,40.1664,12300.0
2010-04-26 11:40:00,47.8,47.81,47.76,47.76,16200.0,40.1664,40.1748,40.1328,40.1328,16200.0
2010-04-26 11:45:00,47.78,47.86,47.77,47.85,16000.0,40.1496,40.2168,40.1412,40.2084,16000.0
2010-04-26 11:50:00,47.85,47.86,47.81,47.83,18800.0,40.2084,40.2168,40.1748,40.1916,18800.0
2010-04-26 11:55:00,47.82,47.85,47.79,47.8,19600.0,40.1832,40.2084,40.158,40.1664,19600.0
2010-04-26 12:00:00,47.79,47.8,47.77,47.78,21000.0,40.158,40.1664,40.1412,40.1496,21000.0
2010-04-26 12:05:00,47.78,47.83,47.73,47.75,57700.0,40.1496,40.1916,40.1076,40.1244,57700.0
2010-04-26 12:10:00,47.75,47.81,47.74,47.78,28000.0,40.1244,40.1748,40.116,40.1496,28000.0
2010-04-26 12:15:00,47.77,47.78,47.69,47.7,26800.0,40.1412,40.1496,40.0739,40.0823,26800.0
2010-04-26 12:20:00,47.71,47.71,47.62,47.63,24500.0,40.0907,40.0907,40.0151,40.0235,24500.0
2010-04-26 12:25:00,47.63,47.7,47.62,47.67,15600.0,40.0235,40.0823,40.0151,40.0571,15600.0
2010-04-26 12:30:00,47.68,47.74,47.67,47.74,20300.0,40.0655,40.116,40.0571,40.116,20300.0
2010-04-26 12:35:00,47.75,47.76,47.71,47.71,19600.0,40.1244,40.1328,40.0907,40.0907,19600.0
2010-04-26 12:40:00,47.72,47.74,47.71,47.72,17900.0,40.0991,40.116,40.0907,40.0991,17900.0
2010-04-26 12:45:00,47.69,47.69,47.65,47.67,14200.0,40.0739,40.0739,40.0403,40.0571,14200.0
2010-04-26 12:50:00,47.66,47.76,47.66,47.76,29800.0,40.0487,40.1328,40.0487,40.1328,29800.0
2010-04-26 12:55:00,47.76,47.77,47.73,47.76,28900.0,40.1328,40.1412,40.1076,40.1328,28900.0
2010-04-26 13:00:00,47.76,47.82,47.74,47.77,65600.0,40.1328,40.1832,40.116,40.1412,65600.0
2010-04-26 13:05:00,47.77,47.8,47.76,47.78,21200.0,40.1412,40.1664,40.1328,40.1496,21200.0
2010-04-26 13:10:00,47.78,47.81,47.76,47.78,18400.0,40.1496,40.1748,40.1328,40.1496,18400.0
2010-04-26 13:15:00,47.77,47.79,47.75,47.76,16200.0,40.1412,40.158,40.1244,40.1328,16200.0
2010-04-26 13:20:00,47.75,47.85,47.73,47.84,78300.0,40.1244,40.2084,40.1076,40.2,78300.0
2010-04-26 13:25:00,47.85,47.85,47.77,47.77,17400.0,40.2084,40.2084,40.1412,40.1412,17400.0
2010-04-26 13:30:00,47.78,47.81,47.77,47.8,22000.0,40.1496,40.1748,40.1412,40.1664,22000.0
2010-04-26 13:35:00,47.8,47.83,47.77,47.79,88100.0,40.1664,40.1916,40.1412,40.158,88100.0
2010-04-26 13:40:00,47.79,47.79,47.73,47.76,21100.0,40.158,40.158,40.1076,40.1328,21100.0
2010-04-26 13:45:00,47.77,47.78,47.72,47.77,18400.0,40.1412,40.1496,40.0991,40.1412,18400.0
2010-04-26 13:50:00,47.78,47.79,47.73,47.75,56000.0,40.1496,40.158,40.1076,40.1244,56000.0
2010-04-26 13:55:00,47.78,47.84,47.74,47.74,42600.0,40.1496,40.2,40.116,40.116,42600.0
2010-04-26 14:00:00,47.74,47.75,47.6,47.65,19600.0,40.116,40.1244,39.9983,40.0403,19600.0
2010-04-26 14:05:00,47.66,47.66,47.61,47.61,19400.0,40.0487,40.0487,40.0067,40.0067,19400.0
2010-04-26 14:10:00,47.63,47.63,47.59,47.6,27700.0,40.0235,40.0235,39.9899,39.9983,27700.0
2010-04-26 14:15:00,47.62,47.68,47.62,47.63,21100.0,40.0151,40.0655,40.0151,40.0235,21100.0
2010-04-26 14:20:00,47.62,47.67,47.6,47.67,23500.0,40.0151,40.0571,39.9983,40.0571,23500.0
2010-04-26 14:25:00,47.67,47.67,47.63,47.66,29400.0,40.0571,40.0571,40.0235,40.0487,29400.0
2010-04-26 14:30:00,47.64,47.67,47.62,47.65,20300.0,40.0319,40.0571,40.0151,40.0403,20300.0
2010-04-26 14:35:00,47.65,47.67,47.63,47.64,19400.0,40.0403,40.0571,40.0235,40.0319,19400.0
2010-04-26 14:40:00,47.64,47.67,47.62,47.63,33900.0,40.0319,40.0571,40.0151,40.0235,33900.0
2010-04-26 14:45:00,47.63,47.67,47.63,47.66,39300.0,40.0235,40.0571,40.0235,40.0487,39300.0
2010-04-26 14:50:00,47.66,47.68,47.65,47.65,39200.0,40.0487,40.0655,40.0403,40.0403,39200.0
2010-04-26 14:55:00,47.65,47.65,47.62,47.65,27800.0,40.0403,40.0403,40.0151,40.0403,27800.0
2010-04-26 15:00:00,47.62,47.69,47.62,47.69,93800.0,40.0151,40.0739,40.0151,40.0739,93800.0
2010-04-26 15:05:00,47.68,47.71,47.66,47.67,37900.0,40.0655,40.0907,40.0487,40.0571,37900.0
2010-04-26 15:10:00,47.66,47.67,47.62,47.62,30700.0,40.0487,40.0571,40.0151,40.0151,30700.0
2010-04-26 15:15:00,47.62,47.67,47.6,47.64,49500.0,40.0151,40.0571,39.9983,40.0319,49500.0
2010-04-26 15:20:00,47.64,47.66,47.61,47.65,37200.0,40.0319,40.0487,40.0067,40.0403,37200.0
2010-04-26 15:25:00,47.65,47.69,47.64,47.66,28100.0,40.0403,40.0739,40.0319,40.0487,28100.0
2010-04-26 15:30:00,47.66,47.68,47.62,47.62,132200.0,40.0487,40.0655,40.0151,40.0151,132200.0
2010-04-26 15:35:00,47.62,47.65,47.62,47.63,48700.0,40.0151,40.0403,40.0151,40.0235,48700.0
2010-04-26 15:40:00,47.63,47.72,47.62,47.69,67300.0,40.0235,40.0991,40.0151,40.0739,67300.0
2010-04-26 15:45:00,47.69,47.69,47.63,47.64,71300.0,40.0739,40.0739,40.0235,40.0319,71300.0
2010-04-26 15:50:00,47.64,47.69,47.63,47.69,89700.0,40.0319,40.0739,40.0235,40.0739,89700.0
2010-04-26 15:55:00,47.69,47.76,47.69,47.74,189500.0,40.0739,40.1328,40.0739,40.116,189500.0
2010-04-27 09:30:00,47.6,47.6,46.82,47.41,53800.0,39.9983,39.9983,39.3429,39.8387,53800.0
2010-04-27 09:35:00,47.42,47.68,47.37,47.64,25500.0,39.8471,40.0655,39.805,40.0319,25500.0
2010-04-27 09:40:00,47.63,47.83,47.61,47.8,50500.0,40.0235,40.1916,40.0067,40.1664,50500.0
2010-04-27 09:45:00,47.83,47.83,47.65,47.72,17800.0,40.1916,40.1916,40.0403,40.0991,17800.0
2010-04-27 09:50:00,47.72,47.73,47.67,47.72,17700.0,40.0991,40.1076,40.0571,40.0991,17700.0
2010-04-27 09:55:00,47.72,47.76,47.7,47.75,17600.0,40.0991,40.1328,40.0823,40.1244,17600.0
2010-04-27 10:00:00,47.76,47.8,47.67,47.69,22600.0,40.1328,40.1664,40.0571,40.0739,22600.0
2010-04-27 10:05:00,47.69,47.77,47.67,47.71,19400.0,40.0739,40.1412,40.0571,40.0907,19400.0
2010-04-27 10:10:00,47.73,47.77,47.7,47.77,44800.0,40.1076,40.1412,40.0823,40.1412,44800.0
2010-04-27 10:15:00,47.75,47.79,47.71,47.79,9700.0,40.1244,40.158,40.0907,40.158,9700.0
2010-04-27 10:20:00,47.8,47.83,47.78,47.79,13000.0,40.1664,40.1916,40.1496,40.158,13000.0
2010-04-27 10:25:00,47.77,47.78,47.72,47.75,10400.0,40.1412,40.1496,40.0991,40.1244,10400.0
2010-04-27 10:30:00,47.76,47.8,47.76,47.8,14900.0,40.1328,40.1664,40.1328,40.1664,14900.0
2010-04-27 10:35:00,47.79,47.79,47.74,47.75,36200.0,40.158,40.158,40.116,40.1244,36200.0
2010-04-27 10:40:00,47.75,47.76,47.72,47.73,25500.0,40.1244,40.1328,40.0991,40.1076,25500.0
2010-04-27 10:45:00,47.72,47.73,47.64,47.66,16200.0,40.0991,40.1076,40.0319,40.0487,16200.0
2010-04-27 10:50:00,47.66,47.69,47.6,47.65,31600.0,40.0487,40.0739,39.9983,40.0403,31600.0
2010-04-27 10:55:00,47.66,47.66,47.6,47.62,10200.0,40.0487,40.0487,39.9983,40.0151,10200.0
2010-04-27 11:00:00,47.61,47.61,47.55,47.55,19800.0,40.0067,40.0067,39.9563,39.9563,19800.0
2010-04-27 11:05:00,47.56,47.6,47.51,47.54,28700.0,39.9647,39.9983,39.9227,39.9479,28700.0
2010-04-27 11:10:00,47.53,47.59,47.47,47.51,29300.0,39.9395,39.9899,39.8891,39.9227,29300.0
2010-04-27 11:15:00,47.5,47.5,47.39,47.45,32800.0,39.9143,39.9143,39.8219,39.8723,32800.0
2010-04-27 11:20:00,47.46,47.47,47.28,47.31,56000.0,39.8807,39.8891,39.7294,39.7546,56000.0
2010-04-27 11:25:00,47.31,47.32,47.15,47.18,53400.0,39.7546,39.763,39.6202,39.6454,53400.0
2010-04-27 11:30:00,47.17,47.21,47.04,47.21,48100.0,39.637,39.6706,39.5277,39.6706,48100.0
2010-04-27 11:35:00,47.18,47.29,47.17,47.23,22700.0,39.6454,39.7378,39.637,39.6874,22700.0
2010-04-27 11:40:00,47.24,47.35,47.24,47.31,22000.0,39.6958,39.7882,39.6958,39.7546,22000.0
2010-04-27 11:45:00,47.31,47.31,47.24,47.24,15900.0,39.7546,39.7546,39.6958,39.6958,15900.0
2010-04-27 11:50:00,47.24,47.35,47.2,47.2,46500.0,39.6958,39.7882,39.6622,39.6622,46500.0
2010-04-27 11:55:00,47.21,47.33,47.2,47.29,34700.0,39.6706,39.7714,39.6622,39.7378,34700.0
2010-04-27 12:00:00,47.28,47.33,47.28,47.33,7700.0,39.7294,39.7714,39.7294,39.7714,7700.0
2010-04-27 12:05:00,47.33,47.33,47.27,47.27,6500.0,39.7714,39.7714,39.721,39.721,6500.0
2010-04-27 12:10:00,47.27,47.27,47.13,47.15,17700.0,39.721,39.721,39.6034,39.6202,17700.0
2010-04-27 12:15:00,47.15,47.25,47.15,47.19,26500.0,39.6202,39.7042,39.6202,39.6538,26500.0
2010-04-27 12:20:00,47.2,47.28,47.17,47.26,8800.0,39.6622,39.7294,39.637,39.7126,8800.0
2010-04-27 12:25:00,47.26,47.26,47.15,47.17,20600.0,39.7126,39.7126,39.6202,39.637,20600.0
2010-04-27 12:30:00,47.17,47.18,47.09,47.1,20400.0,39.637,39.6454,39.5698,39.5782,20400.0
2010-04-27 12:35:00,47.1,47.14,47.09,47.1,26400.0,39.5782,39.6118,39.5698,39.5782,26400.0
2010-04-27 12:40:00,47.11,47.12,47.08,47.11,31400.0,39.5866,39.595,39.5614,39.5866,31400.0
2010-04-27 12:45:00,47.11,47.11,47.05,47.05,10500.0,39.5866,39.5866,39.5361,39.5361,10500.0
2010-04-27 12:50:00,47.06,47.12,47.03,47.1,35900.0,39.5446,39.595,39.5193,39.5782,35900.0
2010-04-27 12:55:00,47.1,47.11,47.08,47.11,13200.0,39.5782,39.5866,39.5614,39.5866,13200.0
2010-04-27 13:00:00,47.1,47.14,47.1,47.12,19100.0,39.5782,39.6118,39.5782,39.595,19100.0
2010-04-27 13:05:00,47.14,47.19,47.13,47.14,10200.0,39.6118,39.6538,39.6034,39.6118,10200.0
2010-04-27 13:10:00,47.15,47.16,47.11,47.15,19600.0,39.6202,39.6286,39.5866,39.6202,19600.0
2010-04-27 13:15:00,47.15,47.23,47.15,47.23,14900.0,39.6202,39.6874,39.6202,39.6874,14900.0
2010-04-27 13:20:00,47.23,47.23,47.18,47.2,13400.0,39.6874,39.6874,39.6454,39.6622,13400.0
2010-04-27 13:25:00,47.2,47.27,47.19,47.26,10400.0,39.6622,39.721,39.6538,39.7126,10400.0
2010-04-27 13:30:00,47.27,47.28,47.21,47.21,14300.0,39.721,39.7294,39.6706,39.6706,14300.0
2010-04-27 13:35:00,47.21,47.26,47.2,47.24,13000.0,39.6706,39.7126,39.6622,39.6958,13000.0
2010-04-27 13:40:00,47.24,47.28,47.23,47.28,12300.0,39.6958,39.7294,39.6874,39.7294,12300.0
2010-04-27 13:45:00,47.28,47.3,47.26,47.29,25700.0,39.7294,39.7462,39.7126,39.7378,25700.0
2010-04-27 13:50:00,47.3,47.34,47.3,47.33,21000.0,39.7462,39.7798,39.7462,39.7714,21000.0
2010-04-27 13:55:00,47.33,47.4,47.3,47.34,25200.0,39.7714,39.8303,39.7462,39.7798,25200.0
2010-04-27 14:00:00,47.33,47.33,47.24,47.26,51600.0,39.7714,39.7714,39.6958,39.7126,51600.0
2010-04-27 14:05:00,47.26,47.29,47.25,47.28,25700.0,39.7126,39.7378,39.7042,39.7294,25700.0
2010-04-27 14:10:00,47.28,47.28,47.23,47.23,9800.0,39.7294,39.7294,39.6874,39.6874,9800.0
2010-04-27 14:15:00,47.22,47.27,47.21,47.24,29300.0,39.679,39.721,39.6706,39.6958,29300.0
2010-04-27 14:20:00,47.23,47.24,47.2,47.23,16800.0,39.6874,39.6958,39.6622,39.6874,16800.0
2010-04-27 14:25:00,47.23,47.26,47.21,47.21,14100.0,39.6874,39.7126,39.6706,39.6706,14100.0
2010-04-27 14:30:00,47.2,47.22,47.19,47.2,12600.0,39.6622,39.679,39.6538,39.6622,12600.0
2010-04-27 14:35:00,47.19,47.23,47.15,47.16,35000.0,39.6538,39.6874,39.6202,39.6286,35000.0
2010-04-27 14:40:00,47.18,47.2,47.16,47.18,28200.0,39.6454,39.6622,39.6286,39.6454,28200.0
2010-04-27 14:45:00,47.18,47.2,47.15,47.18,25600.0,39.6454,39.6622,39.6202,39.6454,25600.0
2010-04-27 14:50:00,47.18,47.22,47.16,47.22,15500.0,39.6454,39.679,39.6286,39.679,15500.0
2010-04-27 14:55:00,47.21,47.23,47.16,47.18,12000.0,39.6706,39.6874,39.6286,39.6454,12000.0
2010-04-27 15:00:00,47.19,47.21,47.15,47.16,36100.0,39.6538,39.6706,39.6202,39.6286,36100.0
2010-04-27 15:05:00,47.18,47.24,47.15,47.23,19900.0,39.6454,39.6958,39.6202,39.6874,19900.0
2010-04-27 15:10:00,47.22,47.23,47.17,47.17,21000.0,39.679,39.6874,39.637,39.637,21000.0
2010-04-27 15:15:00,47.17,47.19,47.13,47.13,64500.0,39.637,39.6538,39.6034,39.6034,64500.0
2010-04-27 15:20:00,47.14,47.15,47.1,47.1,89500.0,39.6118,39.6202,39.5782,39.5782,89500.0
2010-04-27 15:25:00,47.1,47.1,46.98,47.01,48300.0,39.5782,39.5782,39.4773,39.5025,48300.0
2010-04-27 15:30:00,47.0,47.08,47.0,47.07,44600.0,39.4941,39.5614,39.4941,39.553,44600.0
2010-04-27 15:35:00,47.07,47.1,47.05,47.06,64300.0,39.553,39.5782,39.5361,39.5446,64300.0
2010-04-27 15:40:00,47.06,47.12,47.02,47.12,61900.0,39.5446,39.595,39.5109,39.595,61900.0
2010-04-27 15:45:00,47.11,47.11,46.98,47.0,90200.0,39.5866,39.5866,39.4773,39.4941,90200.0
2010-04-27 15:50:00,47.01,47.02,46.87,46.92,90900.0,39.5025,39.5109,39.3849,39.4269,90900.0
2010-04-27 15:55:00,46.92,47.06,46.92,46.94,145100.0,39.4269,39.5446,39.4269,39.4437,145100.0
2010-04-28 09:30:00,47.22,47.5,47.22,47.31,85400.0,39.679,39.9143,39.679,39.7546,85400.0
2010-04-28 09:35:00,47.33,47.33,47.06,47.1,28300.0,39.7714,39.7714,39.5446,39.5782,28300.0
2010-04-28 09:40:00,47.13,47.25,47.12,47.25,60900.0,39.6034,39.7042,39.595,39.7042,60900.0
2010-04-28 09:45:00,47.24,47.26,47.17,47.23,27900.0,39.6958,39.7126,39.637,39.6874,27900.0
2010-04-28 09:50:00,47.23,47.24,47.12,47.17,20800.0,39.6874,39.6958,39.595,39.637,20800.0
2010-04-28 09:55:00,47.18,47.25,47.15,47.24,30300.0,39.6454,39.7042,39.6202,39.6958,30300.0
2010-04-28 10:00:00,47.24,47.27,47.21,47.23,21900.0,39.6958,39.721,39.6706,39.6874,21900.0
2010-04-28 10:05:00,47.23,47.28,47.22,47.24,26200.0,39.6874,39.7294,39.679,39.6958,26200.0
2010-04-28 10:10:00,47.24,47.37,47.22,47.37,29000.0,39.6958,39.805,39.679,39.805,29000.0
2010-04-28 10:15:00,47.37,47.4,47.33,47.36,21200.0,39.805,39.8303,39.7714,39.7966,21200.0
2010-04-28 10:20:00,47.38,47.39,47.31,47.31,13800.0,39.8134,39.8219,39.7546,39.7546,13800.0
2010-04-28 10:25:00,47.3,47.33,47.2,47.29,63800.0,39.7462,39.7714,39.6622,39.7378,63800.0
2010-04-28 10:30:00,47.3,47.35,47.26,47.26,19900.0,39.7462,39.7882,39.7126,39.7126,19900.0
2010-04-28 10:35:00,47.26,47.34,47.21,47.31,43300.0,39.7126,39.7798,39.6706,39.7546,43300.0
2010-04-28 10:40:00,47.32,47.35,47.3,47.31,16300.0,39.763,39.7882,39.7462,39.7546,16300.0
2010-04-28 10:45:00,47.3,47.41,47.3,47.39,51000.0,39.7462,39.8387,39.7462,39.8219,51000.0
2010-04-28 10:50:00,47.39,47.41,47.37,47.38,45800.0,39.8219,39.8387,39.805,39.8134,45800.0
2010-04-28 10:55:00,47.39,47.39,47.29,47.37,30700.0,39.8219,39.8219,39.7378,39.805,30700.0
2010-04-28 11:00:00,47.37,47.46,47.33,47.46,21900.0,39.805,39.8807,39.7714,39.8807,21900.0
2010-04-28 11:05:00,47.46,47.47,47.31,47.34,24900.0,39.8807,39.8891,39.7546,39.7798,24900.0
2010-04-28 11:10:00,47.36,47.41,47.34,47.41,20700.0,39.7966,39.8387,39.7798,39.8387,20700.0
2010-04-28 11:15:00,47.4,47.48,47.4,47.47,29800.0,39.8303,39.8975,39.8303,39.8891,29800.0
2010-04-28 11:20:00,47.47,47.47,47.42,47.45,32500.0,39.8891,39.8891,39.8471,39.8723,32500.0
2010-04-28 11:25:00,47.46,47.47,47.24,47.34,84000.0,39.8807,39.8891,39.6958,39.7798,84000.0
2010-04-28 11:30:00,47.33,47.41,47.33,47.36,37000.0,39.7714,39.8387,39.7714,39.7966,37000.0
2010-04-28 11:35:00,47.36,47.36,47.21,47.36,64300.0,39.7966,39.7966,39.6706,39.7966,64300.0
2010-04-28 11:40:00,47.37,47.44,47.34,47.39,16200.0,39.805,39.8639,39.7798,39.8219,16200.0
2010-04-28 11:45:00,47.4,47.49,47.38,47.45,20000.0,39.8303,39.9059,39.8134,39.8723,20000.0
2010-04-28 11:50:00,47.44,47.45,47.38,47.44,11000.0,39.8639,39.8723,39.8134,39.8639,11000.0
2010-04-28 11:55:00,47.45,47.48,47.45,47.46,8100.0,39.8723,39.8975,39.8723,39.8807,8100.0
2010-04-28 12:00:00,47.47,47.47,47.41,47.44,9700.0,39.8891,39.8891,39.8387,39.8639,9700.0
2010-04-28 12:05:00,47.42,47.47,47.4,47.46,8400.0,39.8471,39.8891,39.8303,39.8807,8400.0
2010-04-28 12:10:00,47.47,47.49,47.45,47.49,19200.0,39.8891,39.9059,39.8723,39.9059,19200.0
2010-04-28 12:15:00,47.48,47.51,47.47,47.5,15000.0,39.8975,39.9227,39.8891,39.9143,15000.0
2010-04-28 12:20:00,47.49,47.58,47.48,47.56,22000.0,39.9059,39.9815,39.8975,39.9647,22000.0
2010-04-28 12:25:00,47.56,47.63,47.56,47.63,20700.0,39.9647,40.0235,39.9647,40.0235,20700.0
2010-04-28 12:30:00,47.63,47.64,47.58,47.58,19900.0,40.0235,40.0319,39.9815,39.9815,19900.0
2010-04-28 12:35:00,47.59,47.6,47.57,47.58,11900.0,39.9899,39.9983,39.9731,39.9815,11900.0
2010-04-28 12:40:00,47.58,47.58,47.51,47.54,26200.0,39.9815,39.9815,39.9227,39.9479,26200.0
2010-04-28 12:45:00,47.55,47.55,47.51,47.51,10500.0,39.9563,39.9563,39.9227,39.9227,10500.0
2010-04-28 12:50:00,47.52,47.53,47.51,47.53,6200.0,39.9311,39.9395,39.9227,39.9395,6200.0
2010-04-28 12:55:00,47.53,47.53,47.49,47.49,13200.0,39.9395,39.9395,39.9059,39.9059,13200.0
2010-04-28 13:00:00,47.49,47.52,47.46,47.51,22200.0,39.9059,39.9311,39.8807,39.9227,22200.0
2010-04-28 13:05:00,47.51,47.56,47.51,47.55,15000.0,39.9227,39.9647,39.9227,39.9563,15000.0
2010-04-28 13:10:00,47.56,47.56,47.51,47.52,12700.0,39.9647,39.9647,39.9227,39.9311,12700.0
2010-04-28 13:15:00,47.52,47.55,47.47,47.49,28100.0,39.9311,39.9563,39.8891,39.9059,28100.0
2010-04-28 13:20:00,47.5,47.5,47.4,47.4,29900.0,39.9143,39.9143,39.8303,39.8303,29900.0
2010-04-28 13:25:00,47.4,47.42,47.4,47.42,7100.0,39.8303,39.8471,39.8303,39.8471,7100.0
2010-04-28 13:30:00,47.42,47.45,47.41,47.45,11300.0,39.8471,39.8723,39.8387,39.8723,11300.0
2010-04-28 13:35:00,47.45,47.5,47.45,47.5,14600.0,39.8723,39.9143,39.8723,39.9143,14600.0
2010-04-28 13:40:00,47.5,47.5,47.46,47.48,11800.0,39.9143,39.9143,39.8807,39.8975,11800.0
2010-04-28 13:45:00,47.49,47.49,47.45,47.45,6200.0,39.9059,39.9059,39.8723,39.8723,6200.0
2010-04-28 13:50:00,47.46,47.51,47.46,47.51,4100.0,39.8807,39.9227,39.8807,39.9227,4100.0
2010-04-28 13:55:00,47.52,47.52,47.5,47.51,10400.0,39.9311,39.9311,39.9143,39.9227,10400.0
2010-04-28 14:00:00,47.51,47.53,47.49,47.53,27000.0,39.9227,39.9395,39.9059,39.9395,27000.0
2010-04-28 14:05:00,47.52,47.54,47.5,47.51,14000.0,39.9311,39.9479,39.9143,39.9227,14000.0
2010-04-28 14:10:00,47.5,47.59,47.5,47.52,20900.0,39.9143,39.9899,39.9143,39.9311,20900.0
2010-04-28 14:15:00,47.52,47.54,47.47,47.49,20300.0,39.9311,39.9479,39.8891,39.9059,20300.0
2010-04-28 14:20:00,47.5,47.61,47.48,47.57,26600.0,39.9143,40.0067,39.8975,39.9731,26600.0
2010-04-28 14:25:00,47.56,47.62,47.56,47.62,39100.0,39.9647,40.0151,39.9647,40.0151,39100.0
2010-04-28 14:30:00,47.6,47.64,47.56,47.62,42300.0,39.9983,40.0319,39.9647,40.0151,42300.0
2010-04-28 14:35:00,47.62,47.67,47.6,47.64,54300.0,40.0151,40.0571,39.9983,40.0319,54300.0
2010-04-28 14:40:00,47.64,47.66,47.6,47.64,8400.0,40.0319,40.0487,39.9983,40.0319,8400.0
2010-04-28 14:45:00,47.65,47.65,47.54,47.54,14400.0,40.0403,40.0403,39.9479,39.9479,14400.0
2010-04-28 14:50:00,47.53,47.6,47.53,47.59,31000.0,39.9395,39.9983,39.9395,39.9899,31000.0
2010-04-28 14:55:00,47.59,47.63,47.59,47.61,20500.0,39.9899,40.0235,39.9899,40.0067,20500.0
2010-04-28 15:00:00,47.61,47.65,47.61,47.62,22800.0,40.0067,40.0403,40.0067,40.0151,22800.0
2010-04-28 15:05:00,47.62,47.63,47.49,47.51,37100.0,40.0151,40.0235,39.9059,39.9227,37100.0
2010-04-28 15:10:00,47.5,47.51,47.47,47.49,25700.0,39.9143,39.9227,39.8891,39.9059,25700.0
2010-04-28 15:15:00,47.49,47.53,47.47,47.52,19400.0,39.9059,39.9395,39.8891,39.9311,19400.0
2010-04-28 15:20:00,47.52,47.53,47.48,47.49,35200.0,39.9311,39.9395,39.8975,39.9059,35200.0
2010-04-28 15:25:00,47.49,47.5,47.45,47.49,24000.0,39.9059,39.9143,39.8723,39.9059,24000.0
2010-04-28 15:30:00,47.49,47.5,47.46,47.47,21500.0,39.9059,39.9143,39.8807,39.8891,21500.0
2010-04-28 15:35:00,47.47,47.49,47.42,47.42,34600.0,39.8891,39.9059,39.8471,39.8471,34600.0
2010-04-28 15:40:00,47.42,47.47,47.4,47.47,22600.0,39.8471,39.8891,39.8303,39.8891,22600.0
2010-04-28 15:45:00,47.46,47.46,47.35,47.38,33500.0,39.8807,39.8807,39.7882,39.8134,33500.0
2010-04-28 15:50:00,47.38,47.43,47.36,47.42,51600.0,39.8134,39.8555,39.7966,39.8471,51600.0
2010-04-28 15:55:00,47.42,47.47,47.42,47.47,61100.0,39.8471,39.8891,39.8471,39.8891,61100.0
2010-04-29 09:30:00,47.81,47.97,47.69,47.96,76800.0,40.1748,40.3092,40.0739,40.3008,76800.0
2010-04-29 09:35:00,47.96,47.99,47.88,47.96,64500.0,40.3008,40.326,40.2336,40.3008,64500.0
2010-04-29 09:40:00,47.96,47.99,47.89,47.95,29400.0,40.3008,40.326,40.242,40.2924,29400.0
2010-04-29 09:45:00,47.97,47.98,47.9,47.91,28500.0,40.3092,40.3176,40.2504,40.2588,28500.0
2010-04-29 09:50:00,47.9,47.97,47.86,47.89,25600.0,40.2504,40.3092,40.2168,40.242,25600.0
2010-04-29 09:55:00,47.88,47.9,47.83,47.9,27900.0,40.2336,40.2504,40.1916,40.2504,27900.0
2010-04-29 10:00:00,47.89,47.9,47.83,47.89,41300.0,40.242,40.2504,40.1916,40.242,41300.0
2010-04-29 10:05:00,47.88,47.9,47.83,47.83,36500.0,40.2336,40.2504,40.1916,40.1916,36500.0
2010-04-29 10:10:00,47.83,47.9,47.83,47.89,39400.0,40.1916,40.2504,40.1916,40.242,39400.0
2010-04-29 10:15:00,47.89,47.94,47.88,47.94,29800.0,40.242,40.284,40.2336,40.284,29800.0
2010-04-29 10:20:00,47.93,48.0,47.92,47.98,42200.0,40.2756,40.3344,40.2672,40.3176,42200.0
2010-04-29 10:25:00,47.99,48.1,47.98,48.04,46700.0,40.326,40.4185,40.3176,40.368,46700.0
2010-04-29 10:30:00,48.05,48.18,48.05,48.18,10400.0,40.3764,40.4857,40.3764,40.4857,10400.0
2010-04-29 10:35:00,48.18,48.26,48.18,48.25,25100.0,40.4857,40.5529,40.4857,40.5445,25100.0
2010-04-29 10:40:00,48.25,48.31,48.23,48.31,18900.0,40.5445,40.5949,40.5277,40.5949,18900.0
2010-04-29 10:45:00,48.32,48.35,48.31,48.35,13700.0,40.6033,40.6285,40.5949,40.6285,13700.0
2010-04-29 10:50:00,48.36,48.39,48.29,48.32,27600.0,40.6369,40.6622,40.5781,40.6033,27600.0
2010-04-29 10:55:00,48.32,48.39,48.32,48.36,12500.0,40.6033,40.6622,40.6033,40.6369,12500.0
2010-04-29 11:00:00,48.36,48.45,48.36,48.44,22900.0,40.6369,40.7126,40.6369,40.7042,22900.0
2010-04-29 11:05:00,48.45,48.47,48.35,48.43,30500.0,40.7126,40.7294,40.6285,40.6958,30500.0
2010-04-29 11:10:00,48.44,48.45,48.37,48.39,24800.0,40.7042,40.7126,40.6453,40.6622,24800.0
2010-04-29 11:15:00,48.39,48.41,48.32,48.35,36200.0,40.6622,40.679,40.6033,40.6285,36200.0
2010-04-29 11:20:00,48.35,48.41,48.35,48.38,22600.0,40.6285,40.679,40.6285,40.6537,22600.0
2010-04-29 11:25:00,48.39,48.42,48.37,48.41,28200.0,40.6622,40.6874,40.6453,40.679,28200.0
2010-04-29 11:30:00,48.42,48.42,48.35,48.36,18100.0,40.6874,40.6874,40.6285,40.6369,18100.0
2010-04-29 11:35:00,48.37,48.44,48.36,48.43,19600.0,40.6453,40.7042,40.6369,40.6958,19600.0
2010-04-29 11:40:00,48.44,48.46,48.42,48.44,40200.0,40.7042,40.721,40.6874,40.7042,40200.0
2010-04-29 11:45:00,48.45,48.47,48.44,48.45,29700.0,40.7126,40.7294,40.7042,40.7126,29700.0
2010-04-29 11:50:00,48.45,48.49,48.45,48.48,29200.0,40.7126,40.7462,40.7126,40.7378,29200.0
2010-04-29 11:55:00,48.49,48.54,48.48,48.52,48600.0,40.7462,40.7882,40.7378,40.7714,48600.0
2010-04-29 12:00:00,48.52,48.54,48.49,48.52,43800.0,40.7714,40.7882,40.7462,40.7714,43800.0
2010-04-29 12:05:00,48.52,48.53,48.45,48.46,18600.0,40.7714,40.7798,40.7126,40.721,18600.0
2010-04-29 12:10:00,48.46,48.48,48.45,48.47,11300.0,40.721,40.7378,40.7126,40.7294,11300.0
2010-04-29 12:15:00,48.46,48.51,48.46,48.5,17900.0,40.721,40.763,40.721,40.7546,17900.0
2010-04-29 12:20:00,48.51,48.55,48.51,48.55,17500.0,40.763,40.7966,40.763,40.7966,17500.0
2010-04-29 12:25:00,48.54,48.58,48.54,48.56,65300.0,40.7882,40.8218,40.7882,40.805,65300.0
2010-04-29 12:30:00,48.56,48.58,48.54,48.56,36600.0,40.805,40.8218,40.7882,40.805,36600.0
2010-04-29 12:35:00,48.56,48.56,48.5,48.55,33300.0,40.805,40.805,40.7546,40.7966,33300.0
2010-04-29 12:40:00,48.55,48.63,48.53,48.61,33500.0,40.7966,40.8638,40.7798,40.847,33500.0
2010-04-29 12:45:00,48.61,48.61,48.54,48.56,21200.0,40.847,40.847,40.7882,40.805,21200.0
2010-04-29 12:50:00,48.56,48.57,48.52,48.53,41700.0,40.805,40.8134,40.7714,40.7798,41700.0
2010-04-29 12:55:00,48.54,48.58,48.52,48.58,17600.0,40.7882,40.8218,40.7714,40.8218,17600.0
2010-04-29 13:00:00,48.58,48.69,48.58,48.68,41200.0,40.8218,40.9142,40.8218,40.9058,41200.0
2010-04-29 13:05:00,48.69,48.8,48.68,48.8,39400.0,40.9142,41.0067,40.9058,41.0067,39400.0
2010-04-29 13:10:00,48.8,48.83,48.79,48.82,36200.0,41.0067,41.0319,40.9983,41.0235,36200.0
2010-04-29 13:15:00,48.83,48.88,48.83,48.88,18700.0,41.0319,41.0739,41.0319,41.0739,18700.0
2010-04-29 13:20:00,48.88,48.89,48.81,48.82,30100.0,41.0739,41.0823,41.0151,41.0235,30100.0
2010-04-29 13:25:00,48.83,48.88,48.83,48.87,21100.0,41.0319,41.0739,41.0319,41.0655,21100.0
2010-04-29 13:30:00,48.86,48.88,48.86,48.88,14900.0,41.0571,41.0739,41.0571,41.0739,14900.0
2010-04-29 13:35:00,48.87,48.89,48.82,48.83,50000.0,41.0655,41.0823,41.0235,41.0319,50000.0
2010-04-29 13:40:00,48.83,48.85,48.82,48.84,29800.0,41.0319,41.0487,41.0235,41.0403,29800.0
2010-04-29 13:45:00,48.84,48.87,48.83,48.86,19900.0,41.0403,41.0655,41.0319,41.0571,19900.0
2010-04-29 13:50:00,48.87,48.87,48.74,48.74,33100.0,41.0655,41.0655,40.9563,40.9563,33100.0
2010-04-29 13:55:00,48.74,48.81,48.73,48.79,16500.0,40.9563,41.0151,40.9479,40.9983,16500.0
2010-04-29 14:00:00,48.8,48.8,48.73,48.73,12000.0,41.0067,41.0067,40.9479,40.9479,12000.0
2010-04-29 14:05:00,48.74,48.81,48.73,48.81,17700.0,40.9563,41.0151,40.9479,41.0151,17700.0
2010-04-29 14:10:00,48.8,48.87,48.8,48.83,19100.0,41.0067,41.0655,41.0067,41.0319,19100.0
2010-04-29 14:15:00,48.84,48.86,48.82,48.85,17900.0,41.0403,41.0571,41.0235,41.0487,17900.0
2010-04-29 14:20:00,48.86,48.86,48.79,48.81,22300.0,41.0571,41.0571,40.9983,41.0151,22300.0
2010-04-29 14:25:00,48.82,48.85,48.8,48.84,15100.0,41.0235,41.0487,41.0067,41.0403,15100.0
2010-04-29 14:30:00,48.85,48.92,48.84,48.92,35400.0,41.0487,41.1075,41.0403,41.1075,35400.0
2010-04-29 14:35:00,48.92,48.96,48.89,48.96,44400.0,41.1075,41.1411,41.0823,41.1411,44400.0
2010-04-29 14:40:00,48.95,48.96,48.92,48.95,16400.0,41.1327,41.1411,41.1075,41.1327,16400.0
2010-04-29 14:45:00,48.94,48.98,48.94,48.98,18000.0,41.1243,41.1579,41.1243,41.1579,18000.0
2010-04-29 14:50:00,48.98,48.99,48.88,48.95,68100.0,41.1579,41.1663,41.0739,41.1327,68100.0
2010-04-29 14:55:00,48.95,48.95,48.89,48.92,21100.0,41.1327,41.1327,41.0823,41.1075,21100.0
2010-04-29 15:00:00,48.92,48.92,48.85,48.9,24200.0,41.1075,41.1075,41.0487,41.0907,24200.0
2010-04-29 15:05:00,48.9,48.93,48.89,48.93,26900.0,41.0907,41.1159,41.0823,41.1159,26900.0
2010-04-29 15:10:00,48.92,48.94,48.88,48.9,61800.0,41.1075,41.1243,41.0739,41.0907,61800.0
2010-04-29 15:15:00,48.91,48.99,48.91,48.97,34200.0,41.0991,41.1663,41.0991,41.1495,34200.0
2010-04-29 15:20:00,48.97,48.97,48.93,48.93,69600.0,41.1495,41.1495,41.1159,41.1159,69600.0
2010-04-29 15:25:00,48.93,48.99,48.92,48.94,77700.0,41.1159,41.1663,41.1075,41.1243,77700.0
2010-04-29 15:30:00,48.94,48.98,48.94,48.98,50600.0,41.1243,41.1579,41.1243,41.1579,50600.0
2010-04-29 15:35:00,48.97,48.99,48.93,48.96,37400.0,41.1495,41.1663,41.1159,41.1411,37400.0
2010-04-29 15:40:00,48.97,48.99,48.96,48.99,58500.0,41.1495,41.1663,41.1411,41.1663,58500.0
2010-04-29 15:45:00,48.99,48.99,48.97,48.98,65900.0,41.1663,41.1663,41.1495,41.1579,65900.0
2010-04-29 15:50:00,48.98,49.0,48.94,48.95,122900.0,41.1579,41.1747,41.1243,41.1327,122900.0
2010-04-29 15:55:00,48.95,49.0,48.93,48.99,159000.0,41.1327,41.1747,41.1159,41.1663,159000.0
2010-04-30 09:30:00,49.1,49.12,48.9,48.92,64500.0,41.2588,41.2756,41.0907,41.1075,64500.0
2010-04-30 09:35:00,48.92,49.06,48.9,48.95,28900.0,41.1075,41.2252,41.0907,41.1327,28900.0
2010-04-30 09:40:00,48.94,49.09,48.93,49.08,20600.0,41.1243,41.2504,41.1159,41.242,20600.0
2010-04-30 09:45:00,49.07,49.15,49.06,49.1,15400.0,41.2336,41.3008,41.2252,41.2588,15400.0
2010-04-30 09:50:00,49.1,49.1,49.01,49.06,23000.0,41.2588,41.2588,41.1831,41.2252,23000.0
2010-04-30 09:55:00,49.07,49.09,49.02,49.09,20600.0,41.2336,41.2504,41.1915,41.2504,20600.0
2010-04-30 10:00:00,49.07,49.08,49.0,49.0,23100.0,41.2336,41.242,41.1747,41.1747,23100.0
2010-04-30 10:05:00,49.0,49.07,48.99,49.02,32200.0,41.1747,41.2336,41.1663,41.1915,32200.0
2010-04-30 10:10:00,49.02,49.06,48.98,48.98,15100.0,41.1915,41.2252,41.1579,41.1579,15100.0
2010-04-30 10:15:00,48.98,49.08,48.95,48.98,30200.0,41.1579,41.242,41.1327,41.1579,30200.0
2010-04-30 10:20:00,48.98,49.04,48.98,49.0,18300.0,41.1579,41.2083,41.1579,41.1747,18300.0
2010-04-30 10:25:00,49.0,49.06,48.99,49.01,18000.0,41.1747,41.2252,41.1663,41.1831,18000.0
2010-04-30 10:30:00,49.01,49.01,48.94,48.94,15100.0,41.1831,41.1831,41.1243,41.1243,15100.0
2010-04-30 10:35:00,48.94,48.95,48.86,48.93,23800.0,41.1243,41.1327,41.0571,41.1159,23800.0
2010-04-30 10:40:00,48.94,48.99,48.94,48.98,9800.0,41.1243,41.1663,41.1243,41.1579,9800.0
2010-04-30 10:45:00,48.96,49.05,48.9,49.03,24500.0,41.1411,41.2167,41.0907,41.1999,24500.0
2010-04-30 10:50:00,49.03,49.04,48.95,48.95,8500.0,41.1999,41.2083,41.1327,41.1327,8500.0
2010-04-30 10:55:00,48.95,48.98,48.92,48.94,13000.0,41.1327,41.1579,41.1075,41.1243,13000.0
2010-04-30 11:00:00,48.94,48.97,48.93,48.95,19500.0,41.1243,41.1495,41.1159,41.1327,19500.0
2010-04-30 11:05:00,48.94,48.95,48.88,48.91,13100.0,41.1243,41.1327,41.0739,41.0991,13100.0
2010-04-30 11:10:00,48.91,48.96,48.91,48.92,9800.0,41.0991,41.1411,41.0991,41.1075,9800.0
2010-04-30 11:15:00,48.93,48.96,48.89,48.94,17100.0,41.1159,41.1411,41.0823,41.1243,17100.0
2010-04-30 11:20:00,48.95,48.95,48.92,48.92,11600.0,41.1327,41.1327,41.1075,41.1075,11600.0
2010-04-30 11:25:00,48.92,48.96,48.91,48.95,19900.0,41.1075,41.1411,41.0991,41.1327,19900.0
2010-04-30 11:30:00,48.94,49.03,48.94,49.03,22900.0,41.1243,41.1999,41.1243,41.1999,22900.0
2010-04-30 11:35:00,49.03,49.05,49.0,49.04,19800.0,41.1999,41.2167,41.1747,41.2083,19800.0
2010-04-30 11:40:00,49.04,49.06,49.0,49.05,10100.0,41.2083,41.2252,41.1747,41.2167,10100.0
2010-04-30 11:45:00,49.05,49.08,49.04,49.05,13600.0,41.2167,41.242,41.2083,41.2167,13600.0
2010-04-30 11:50:00,49.04,49.07,49.02,49.02,7300.0,41.2083,41.2336,41.1915,41.1915,7300.0
2010-04-30 11:55:00,49.02,49.06,49.02,49.05,7600.0,41.1915,41.2252,41.1915,41.2167,7600.0
2010-04-30 12:00:00,49.06,49.08,48.96,48.96,16700.0,41.2252,41.242,41.1411,41.1411,16700.0
2010-04-30 12:05:00,48.96,48.97,48.92,48.93,18800.0,41.1411,41.1495,41.1075,41.1159,18800.0
2010-04-30 12:10:00,48.92,48.94,48.9,48.92,18500.0,41.1075,41.1243,41.0907,41.1075,18500.0
2010-04-30 12:15:00,48.92,48.92,48.86,48.87,24400.0,41.1075,41.1075,41.0571,41.0655,24400.0
2010-04-30 12:20:00,48.87,48.9,48.82,48.87,34800.0,41.0655,41.0907,41.0235,41.0655,34800.0
2010-04-30 12:25:00,48.88,48.92,48.87,48.88,31200.0,41.0739,41.1075,41.0655,41.0739,31200.0
2010-04-30 12:30:00,48.88,48.93,48.88,48.88,27200.0,41.0739,41.1159,41.0739,41.0739,27200.0
2010-04-30 12:35:00,48.88,48.91,48.86,48.89,32400.0,41.0739,41.0991,41.0571,41.0823,32400.0
2010-04-30 12:40:00,48.89,48.95,48.89,48.95,14300.0,41.0823,41.1327,41.0823,41.1327,14300.0
2010-04-30 12:45:00,48.94,49.0,48.94,49.0,14600.0,41.1243,41.1747,41.1243,41.1747,14600.0
2010-04-30 12:50:00,49.0,49.02,48.96,48.97,30000.0,41.1747,41.1915,41.1411,41.1495,30000.0
2010-04-30 12:55:00,48.96,48.96,48.89,48.91,24200.0,41.1411,41.1411,41.0823,41.0991,24200.0
2010-04-30 13:00:00,48.92,48.92,48.89,48.91,12900.0,41.1075,41.1075,41.0823,41.0991,12900.0
2010-04-30 13:05:00,48.91,48.92,48.86,48.9,19800.0,41.0991,41.1075,41.0571,41.0907,19800.0
2010-04-30 13:10:00,48.9,48.94,48.9,48.92,14900.0,41.0907,41.1243,41.0907,41.1075,14900.0
2010-04-30 13:15:00,48.92,48.97,48.91,48.95,10500.0,41.1075,41.1495,41.0991,41.1327,10500.0
2010-04-30 13:20:00,48.95,48.99,48.95,48.96,18600.0,41.1327,41.1663,41.1327,41.1411,18600.0
2010-04-30 13:25:00,48.96,49.02,48.96,49.01,9700.0,41.1411,41.1915,41.1411,41.1831,9700.0
2010-04-30 13:30:00,49.01,49.02,48.99,48.99,7800.0,41.1831,41.1915,41.1663,41.1663,7800.0
2010-04-30 13:35:00,48.99,49.02,48.99,49.01,13800.0,41.1663,41.1915,41.1663,41.1831,13800.0
2010-04-30 13:40:00,49.01,49.05,48.99,49.02,19400.0,41.1831,41.2167,41.1663,41.1915,19400.0
2010-04-30 13:45:00,49.01,49.03,49.0,49.0,7600.0,41.1831,41.1999,41.1747,41.1747,7600.0
2010-04-30 13:50:00,49.0,49.04,48.99,49.01,14100.0,41.1747,41.2083,41.1663,41.1831,14100.0
2010-04-30 13:55:00,49.01,49.01,48.96,48.96,11900.0,41.1831,41.1831,41.1411,41.1411,11900.0
2010-04-30 14:00:00,48.97,48.97,48.9,48.94,58400.0,41.1495,41.1495,41.0907,41.1243,58400.0
2010-04-30 14:05:00,48.94,48.95,48.9,48.9,17400.0,41.1243,41.1327,41.0907,41.0907,17400.0
2010-04-30 14:10:00,48.91,48.94,48.9,48.93,23800.0,41.0991,41.1243,41.0907,41.1159,23800.0
2010-04-30 14:15:00,48.94,49.0,48.94,48.99,27600.0,41.1243,41.1747,41.1243,41.1663,27600.0
2010-04-30 14:20:00,48.98,49.01,48.95,48.97,30400.0,41.1579,41.1831,41.1327,41.1495,30400.0
2010-04-30 14:25:00,48.97,49.0,48.96,49.0,28000.0,41.1495,41.1747,41.1411,41.1747,28000.0
2010-04-30 14:30:00,49.0,49.02,48.95,48.98,22600.0,41.1747,41.1915,41.1327,41.1579,22600.0
2010-04-30 14:35:00,48.97,48.99,48.91,48.91,23300.0,41.1495,41.1663,41.0991,41.0991,23300.0
2010-04-30 14:40:00,48.91,48.92,48.88,48.91,53500.0,41.0991,41.1075,41.0739,41.0991,53500.0
2010-04-30 14:45:00,48.92,49.01,48.91,49.0,38800.0,41.1075,41.1831,41.0991,41.1747,38800.0
2010-04-30 14:50:00,49.0,49.01,48.95,49.01,22900.0,41.1747,41.1831,41.1327,41.1831,22900.0
2010-04-30 14:55:00,49.01,49.04,49.0,49.02,35600.0,41.1831,41.2083,41.1747,41.1915,35600.0
2010-04-30 15:00:00,49.02,49.03,48.98,48.98,19100.0,41.1915,41.1999,41.1579,41.1579,19100.0
2010-04-30 15:05:00,48.98,49.01,48.93,49.01,62800.0,41.1579,41.1831,41.1159,41.1831,62800.0
2010-04-30 15:10:00,49.01,49.1,49.0,49.07,30900.0,41.1831,41.2588,41.1747,41.2336,30900.0
2010-04-30 15:15:00,49.07,49.16,49.07,49.15,53100.0,41.2336,41.3092,41.2336,41.3008,53100.0
2010-04-30 15:20:00,49.14,49.14,49.05,49.1,25400.0,41.2924,41.2924,41.2167,41.2588,25400.0
2010-04-30 15:25:00,49.09,49.1,49.04,49.08,29400.0,41.2504,41.2588,41.2083,41.242,29400.0
2010-04-30 15:30:00,49.08,49.11,49.06,49.1,37500.0,41.242,41.2672,41.2252,41.2588,37500.0
2010-04-30 15:35:00,49.09,49.1,48.97,48.97,41700.0,41.2504,41.2588,41.1495,41.1495,41700.0
2010-04-30 15:40:00,48.97,48.97,48.91,48.92,60900.0,41.1495,41.1495,41.0991,41.1075,60900.0
2010-04-30 15:45:00,48.91,48.93,48.82,48.9,113800.0,41.0991,41.1159,41.0235,41.0907,113800.0
2010-04-30 15:50:00,48.91,48.91,48.9,48.9,73800.0,41.0991,41.0991,41.0907,41.0907,73800.0
2010-04-30 15:55:00,48.9,48.91,48.8,48.81,151000.0,41.0907,41.0991,41.0067,41.0151,151000.0
2010-05-03 09:30:00,49.34,49.34,49.0,49.05,41600.0,41.4604,41.4604,41.1747,41.2167,41600.0
2010-05-03 09:35:00,49.04,49.1,48.97,49.0,24600.0,41.2083,41.2588,41.1495,41.1747,24600.0
2010-05-03 09:40:00,49.03,49.08,48.99,49.07,26300.0,41.1999,41.242,41.1663,41.2336,26300.0
2010-05-03 09:45:00,49.06,49.07,49.0,49.05,28300.0,41.2252,41.2336,41.1747,41.2167,28300.0
2010-05-03 09:50:00,49.04,49.18,49.04,49.17,26400.0,41.2083,41.326,41.2083,41.3176,26400.0
2010-05-03 09:55:00,49.17,49.24,49.16,49.24,39800.0,41.3176,41.3764,41.3092,41.3764,39800.0
2010-05-03 10:00:00,49.28,49.28,49.16,49.16,20800.0,41.41,41.41,41.3092,41.3092,20800.0
2010-05-03 10:05:00,49.16,49.22,49.16,49.22,23300.0,41.3092,41.3596,41.3092,41.3596,23300.0
2010-05-03 10:10:00,49.23,49.26,49.17,49.17,26400.0,41.368,41.3932,41.3176,41.3176,26400.0
2010-05-03 10:15:00,49.17,49.2,49.06,49.1,31000.0,41.3176,41.3428,41.2252,41.2588,31000.0
2010-05-03 10:20:00,49.11,49.15,49.11,49.12,7500.0,41.2672,41.3008,41.2672,41.2756,7500.0
2010-05-03 10:25:00,49.13,49.13,49.1,49.11,8900.0,41.284,41.284,41.2588,41.2672,8900.0
2010-05-03 10:30:00,49.12,49.13,49.09,49.12,15700.0,41.2756,41.284,41.2504,41.2756,15700.0
2010-05-03 10:35:00,49.11,49.15,49.1,49.13,11700.0,41.2672,41.3008,41.2588,41.284,11700.0
2010-05-03 10:40:00,49.13,49.24,49.12,49.24,17400.0,41.284,41.3764,41.2756,41.3764,17400.0
2010-05-03 10:45:00,49.24,49.28,49.2,49.27,34400.0,41.3764,41.41,41.3428,41.4016,34400.0
2010-05-03 10:50:00,49.27,49.27,49.14,49.19,19500.0,41.4016,41.4016,41.2924,41.3344,19500.0
2010-05-03 10:55:00,49.19,49.2,49.15,49.19,12000.0,41.3344,41.3428,41.3008,41.3344,12000.0
2010-05-03 11:00:00,49.2,49.2,49.18,49.19,9900.0,41.3428,41.3428,41.326,41.3344,9900.0
2010-05-03 11:05:00,49.18,49.19,49.17,49.17,10300.0,41.326,41.3344,41.3176,41.3176,10300.0
2010-05-03 11:10:00,49.18,49.19,49.17,49.19,12000.0,41.326,41.3344,41.3176,41.3344,12000.0
2010-05-03 11:15:00,49.18,49.19,49.18,49.19,8100.0,41.326,41.3344,41.326,41.3344,8100.0
2010-05-03 11:20:00,49.18,49.24,49.18,49.23,13200.0,41.326,41.3764,41.326,41.368,13200.0
2010-05-03 11:25:00,49.24,49.27,49.24,49.27,10100.0,41.3764,41.4016,41.3764,41.4016,10100.0
2010-05-03 11:30:00,49.28,49.29,49.25,49.27,18400.0,41.41,41.4184,41.3848,41.4016,18400.0
2010-05-03 11:35:00,49.28,49.3,49.28,49.28,7800.0,41.41,41.4268,41.41,41.41,7800.0
2010-05-03 11:40:00,49.27,49.28,49.27,49.28,10500.0,41.4016,41.41,41.4016,41.41,10500.0
2010-05-03 11:45:00,49.28,49.29,49.27,49.29,7400.0,41.41,41.4184,41.4016,41.4184,7400.0
2010-05-03 11:50:00,49.28,49.29,49.28,49.29,9000.0,41.41,41.4184,41.41,41.4184,9000.0
2010-05-03 11:55:00,49.28,49.29,49.27,49.28,9400.0,41.41,41.4184,41.4016,41.41,9400.0
2010-05-03 12:00:00,49.27,49.28,49.27,49.27,5700.0,41.4016,41.41,41.4016,41.4016,5700.0
2010-05-03 12:05:00,49.28,49.28,49.25,49.25,11700.0,41.41,41.41,41.3848,41.3848,11700.0
2010-05-03 12:10:00,49.26,49.27,49.24,49.24,12600.0,41.3932,41.4016,41.3764,41.3764,12600.0
2010-05-03 12:15:00,49.24,49.27,49.23,49.27,13300.0,41.3764,41.4016,41.368,41.4016,13300.0
2010-05-03 12:20:00,49.28,49.37,49.27,49.36,21100.0,41.41,41.4856,41.4016,41.4772,21100.0
2010-05-03 12:25:00,49.36,49.38,49.35,49.37,14600.0,41.4772,41.494,41.4688,41.4856,14600.0
2010-05-03 12:30:00,49.37,49.43,49.3,49.41,78900.0,41.4856,41.5361,41.4268,41.5193,78900.0
2010-05-03 12:35:00,49.41,49.42,49.4,49.41,13300.0,41.5193,41.5277,41.5109,41.5193,13300.0
2010-05-03 12:40:00,49.42,49.44,49.41,49.41,13500.0,41.5277,41.5445,41.5193,41.5193,13500.0
2010-05-03 12:45:00,49.41,49.5,49.41,49.49,24200.0,41.5193,41.5949,41.5193,41.5865,24200.0
2010-05-03 12:50:00,49.48,49.68,49.48,49.67,74100.0,41.5781,41.7461,41.5781,41.7377,74100.0
2010-05-03 12:55:00,49.67,49.7,49.6,49.68,42400.0,41.7377,41.7629,41.6789,41.7461,42400.0
2010-05-03 13:00:00,49.68,49.69,49.64,49.65,10700.0,41.7461,41.7545,41.7125,41.7209,10700.0
2010-05-03 13:05:00,49.65,49.65,49.59,49.6,13200.0,41.7209,41.7209,41.6705,41.6789,13200.0
2010-05-03 13:10:00,49.6,49.61,49.56,49.56,14500.0,41.6789,41.6873,41.6453,41.6453,14500.0
2010-05-03 13:15:00,49.58,49.6,49.56,49.58,14600.0,41.6621,41.6789,41.6453,41.6621,14600.0
2010-05-03 13:20:00,49.57,49.6,49.53,49.55,28600.0,41.6537,41.6789,41.6201,41.6369,28600.0
2010-05-03 13:25:00,49.55,49.55,49.51,49.51,14000.0,41.6369,41.6369,41.6033,41.6033,14000.0
2010-05-03 13:30:00,49.51,49.55,49.51,49.52,14000.0,41.6033,41.6369,41.6033,41.6117,14000.0
2010-05-03 13:35:00,49.52,49.53,49.44,49.49,37900.0,41.6117,41.6201,41.5445,41.5865,37900.0
2010-05-03 13:40:00,49.48,49.49,49.44,49.44,44300.0,41.5781,41.5865,41.5445,41.5445,44300.0
2010-05-03 13:45:00,49.44,49.47,49.4,49.44,62300.0,41.5445,41.5697,41.5109,41.5445,62300.0
2010-05-03 13:50:00,49.45,49.45,49.42,49.42,48400.0,41.5529,41.5529,41.5277,41.5277,48400.0
2010-05-03 13:55:00,49.43,49.43,49.39,49.39,43400.0,41.5361,41.5361,41.5025,41.5025,43400.0
2010-05-03 14:00:00,49.4,49.4,49.39,49.4,20900.0,41.5109,41.5109,41.5025,41.5109,20900.0
2010-05-03 14:05:00,49.4,49.44,49.36,49.37,28200.0,41.5109,41.5445,41.4772,41.4856,28200.0
2010-05-03 14:10:00,49.37,49.37,49.34,49.35,10400.0,41.4856,41.4856,41.4604,41.4688,10400.0
2010-05-03 14:15:00,49.35,49.37,49.32,49.33,24400.0,41.4688,41.4856,41.4436,41.452,24400.0
2010-05-03 14:20:00,49.33,49.35,49.33,49.33,27500.0,41.452,41.4688,41.452,41.452,27500.0
2010-05-03 14:25:00,49.33,49.47,49.33,49.45,26800.0,41.452,41.5697,41.452,41.5529,26800.0
2010-05-03 14:30:00,49.45,49.46,49.4,49.4,15100.0,41.5529,41.5613,41.5109,41.5109,15100.0
2010-05-03 14:35:00,49.4,49.41,49.39,49.39,22200.0,41.5109,41.5193,41.5025,41.5025,22200.0
2010-05-03 14:40:00,49.39,49.41,49.36,49.38,56600.0,41.5025,41.5193,41.4772,41.494,56600.0
2010-05-03 14:45:00,49.38,49.38,49.3,49.31,21600.0,41.494,41.494,41.4268,41.4352,21600.0
2010-05-03 14:50:00,49.31,49.32,49.28,49.29,53800.0,41.4352,41.4436,41.41,41.4184,53800.0
2010-05-03 14:55:00,49.3,49.33,49.29,49.3,80700.0,41.4268,41.452,41.4184,41.4268,80700.0
2010-05-03 15:00:00,49.31,49.32,49.29,49.3,63800.0,41.4352,41.4436,41.4184,41.4268,63800.0
2010-05-03 15:05:00,49.3,49.3,49.29,49.3,37900.0,41.4268,41.4268,41.4184,41.4268,37900.0
2010-05-03 15:10:00,49.3,49.32,49.29,49.29,42900.0,41.4268,41.4436,41.4184,41.4184,42900.0
2010-05-03 15:15:00,49.3,49.32,49.29,49.3,43800.0,41.4268,41.4436,41.4184,41.4268,43800.0
2010-05-03 15:20:00,49.29,49.3,49.28,49.29,45100.0,41.4184,41.4268,41.41,41.4184,45100.0
2010-05-03 15:25:00,49.29,49.33,49.27,49.29,35400.0,41.4184,41.452,41.4016,41.4184,35400.0
2010-05-03 15:30:00,49.3,49.3,49.28,49.3,34800.0,41.4268,41.4268,41.41,41.4268,34800.0
2010-05-03 15:35:00,49.29,49.3,49.23,49.23,140600.0,41.4184,41.4268,41.368,41.368,140600.0
2010-05-03 15:40:00,49.23,49.26,49.23,49.25,51500.0,41.368,41.3932,41.368,41.3848,51500.0
2010-05-03 15:45:00,49.25,49.32,49.25,49.28,58700.0,41.3848,41.4436,41.3848,41.41,58700.0
2010-05-03 15:50:00,49.29,49.31,49.25,49.26,69900.0,41.4184,41.4352,41.3848,41.3932,69900.0
2010-05-03 15:55:00,49.25,49.34,49.24,49.32,124900.0,41.3848,41.4604,41.3764,41.4436,124900.0
2010-05-04 09:30:00,49.0,49.0,48.71,48.74,35800.0,41.1747,41.1747,40.931,40.9563,35800.0
2010-05-04 09:35:00,48.78,48.96,48.78,48.91,17500.0,40.9899,41.1411,40.9899,41.0991,17500.0
2010-05-04 09:40:00,48.91,48.98,48.88,48.96,33600.0,41.0991,41.1579,41.0739,41.1411,33600.0
2010-05-04 09:45:00,48.95,48.95,48.84,48.89,46600.0,41.1327,41.1327,41.0403,41.0823,46600.0
2010-05-04 09:50:00,48.91,48.99,48.84,48.96,42400.0,41.0991,41.1663,41.0403,41.1411,42400.0
2010-05-04 09:55:00,48.96,49.09,48.92,49.06,14100.0,41.1411,41.2504,41.1075,41.2252,14100.0
2010-05-04 10:00:00,49.08,49.09,48.98,48.98,45900.0,41.242,41.2504,41.1579,41.1579,45900.0
2010-05-04 10:05:00,48.99,49.06,48.92,48.95,19800.0,41.1663,41.2252,41.1075,41.1327,19800.0
2010-05-04 10:10:00,48.93,48.97,48.91,48.95,17900.0,41.1159,41.1495,41.0991,41.1327,17900.0
2010-05-04 10:15:00,48.94,48.94,48.83,48.87,46100.0,41.1243,41.1243,41.0319,41.0655,46100.0
2010-05-04 10:20:00,48.87,48.97,48.87,48.94,18900.0,41.0655,41.1495,41.0655,41.1243,18900.0
2010-05-04 10:25:00,48.95,49.03,48.91,48.93,16200.0,41.1327,41.1999,41.0991,41.1159,16200.0
2010-05-04 10:30:00,48.92,48.93,48.81,48.83,24700.0,41.1075,41.1159,41.0151,41.0319,24700.0
2010-05-04 10:35:00,48.83,48.88,48.81,48.81,36100.0,41.0319,41.0739,41.0151,41.0151,36100.0
2010-05-04 10:40:00,48.81,48.84,48.74,48.77,26700.0,41.0151,41.0403,40.9563,40.9815,26700.0
2010-05-04 10:45:00,48.77,48.81,48.75,48.81,18900.0,40.9815,41.0151,40.9647,41.0151,18900.0
2010-05-04 10:50:00,48.81,48.83,48.78,48.81,18100.0,41.0151,41.0319,40.9899,41.0151,18100.0
2010-05-04 10:55:00,48.82,48.82,48.65,48.66,57100.0,41.0235,41.0235,40.8806,40.889,57100.0
2010-05-04 11:00:00,48.65,48.66,48.46,48.51,28200.0,40.8806,40.889,40.721,40.763,28200.0
2010-05-04 11:05:00,48.51,48.56,48.43,48.56,39700.0,40.763,40.805,40.6958,40.805,39700.0
2010-05-04 11:10:00,48.56,48.58,48.51,48.52,12800.0,40.805,40.8218,40.763,40.7714,12800.0
2010-05-04 11:15:00,48.52,48.54,48.47,48.51,47000.0,40.7714,40.7882,40.7294,40.763,47000.0
2010-05-04 11:20:00,48.51,48.62,48.5,48.58,23900.0,40.763,40.8554,40.7546,40.8218,23900.0
2010-05-04 11:25:00,48.56,48.58,48.34,48.4,55300.0,40.805,40.8218,40.6201,40.6706,55300.0
2010-05-04 11:30:00,48.4,48.52,48.39,48.5,21200.0,40.6706,40.7714,40.6622,40.7546,21200.0
2010-05-04 11:35:00,48.5,48.58,48.5,48.58,35500.0,40.7546,40.8218,40.7546,40.8218,35500.0
2010-05-04 11:40:00,48.58,48.69,48.58,48.62,28900.0,40.8218,40.9142,40.8218,40.8554,28900.0
2010-05-04 11:45:00,48.61,48.62,48.55,48.58,52400.0,40.847,40.8554,40.7966,40.8218,52400.0
2010-05-04 11:50:00,48.59,48.64,48.56,48.56,16300.0,40.8302,40.8722,40.805,40.805,16300.0
2010-05-04 11:55:00,48.55,48.6,48.55,48.57,12900.0,40.7966,40.8386,40.7966,40.8134,12900.0
2010-05-04 12:00:00,48.56,48.56,48.51,48.53,19700.0,40.805,40.805,40.763,40.7798,19700.0
2010-05-04 12:05:00,48.52,48.53,48.45,48.46,16700.0,40.7714,40.7798,40.7126,40.721,16700.0
2010-05-04 12:10:00,48.46,48.48,48.4,48.48,20300.0,40.721,40.7378,40.6706,40.7378,20300.0
2010-05-04 12:15:00,48.48,48.5,48.41,48.41,18500.0,40.7378,40.7546,40.679,40.679,18500.0
2010-05-04 12:20:00,48.41,48.42,48.27,48.27,41700.0,40.679,40.6874,40.5613,40.5613,41700.0
2010-05-04 12:25:00,48.26,48.32,48.23,48.31,38400.0,40.5529,40.6033,40.5277,40.5949,38400.0
2010-05-04 12:30:00,48.3,48.39,48.26,48.34,32500.0,40.5865,40.6622,40.5529,40.6201,32500.0
2010-05-04 12:35:00,48.35,48.42,48.33,48.39,26000.0,40.6285,40.6874,40.6117,40.6622,26000.0
2010-05-04 12:40:00,48.41,48.43,48.38,48.4,12300.0,40.679,40.6958,40.6537,40.6706,12300.0
2010-05-04 12:45:00,48.41,48.51,48.41,48.49,15500.0,40.679,40.763,40.679,40.7462,15500.0
2010-05-04 12:50:00,48.5,48.55,48.46,48.46,12000.0,40.7546,40.7966,40.721,40.721,12000.0
2010-05-04 12:55:00,48.46,48.52,48.45,48.52,11200.0,40.721,40.7714,40.7126,40.7714,11200.0
2010-05-04 13:00:00,48.52,48.56,48.52,48.53,9300.0,40.7714,40.805,40.7714,40.7798,9300.0
2010-05-04 13:05:00,48.54,48.55,48.49,48.49,14600.0,40.7882,40.7966,40.7462,40.7462,14600.0
2010-05-04 13:10:00,48.49,48.5,48.44,48.46,11700.0,40.7462,40.7546,40.7042,40.721,11700.0
2010-05-04 13:15:00,48.46,48.47,48.4,48.4,19600.0,40.721,40.7294,40.6706,40.6706,19600.0
2010-05-04 13:20:00,48.41,48.43,48.37,48.38,14100.0,40.679,40.6958,40.6453,40.6537,14100.0
2010-05-04 13:25:00,48.36,48.41,48.35,48.4,16800.0,40.6369,40.679,40.6285,40.6706,16800.0
2010-05-04 13:30:00,48.4,48.49,48.4,48.49,12800.0,40.6706,40.7462,40.6706,40.7462,12800.0
2010-05-04 13:35:00,48.49,48.49,48.45,48.48,12000.0,40.7462,40.7462,40.7126,40.7378,12000.0
2010-05-04 13:40:00,48.47,48.52,48.46,48.48,17100.0,40.7294,40.7714,40.721,40.7378,17100.0
2010-05-04 13:45:00,48.47,48.56,48.46,48.56,10800.0,40.7294,40.805,40.721,40.805,10800.0
2010-05-04 13:50:00,48.56,48.56,48.49,48.51,15800.0,40.805,40.805,40.7462,40.763,15800.0
2010-05-04 13:55:00,48.51,48.55,48.5,48.51,21200.0,40.763,40.7966,40.7546,40.763,21200.0
2010-05-04 14:00:00,48.51,48.54,48.49,48.53,31600.0,40.763,40.7882,40.7462,40.7798,31600.0
2010-05-04 14:05:00,48.53,48.55,48.51,48.54,15600.0,40.7798,40.7966,40.763,40.7882,15600.0
2010-05-04 14:10:00,48.55,48.58,48.54,48.58,11500.0,40.7966,40.8218,40.7882,40.8218,11500.0
2010-05-04 14:15:00,48.57,48.6,48.49,48.52,15200.0,40.8134,40.8386,40.7462,40.7714,15200.0
2010-05-04 14:20:00,48.51,48.55,48.46,48.48,22100.0,40.763,40.7966,40.721,40.7378,22100.0
2010-05-04 14:25:00,48.49,48.53,48.48,48.5,21100.0,40.7462,40.7798,40.7378,40.7546,21100.0
2010-05-04 14:30:00,48.51,48.55,48.49,48.5,55500.0,40.763,40.7966,40.7462,40.7546,55500.0
2010-05-04 14:35:00,48.49,48.51,48.44,48.44,47700.0,40.7462,40.763,40.7042,40.7042,47700.0
2010-05-04 14:40:00,48.42,48.5,48.4,48.43,41300.0,40.6874,40.7546,40.6706,40.6958,41300.0
2010-05-04 14:45:00,48.45,48.45,48.31,48.32,27000.0,40.7126,40.7126,40.5949,40.6033,27000.0
2010-05-04 14:50:00,48.33,48.39,48.33,48.36,47600.0,40.6117,40.6622,40.6117,40.6369,47600.0
2010-05-04 14:55:00,48.36,48.45,48.32,48.42,50700.0,40.6369,40.7126,40.6033,40.6874,50700.0
2010-05-04 15:00:00,48.43,48.45,48.34,48.45,38600.0,40.6958,40.7126,40.6201,40.7126,38600.0
2010-05-04 15:05:00,48.45,48.51,48.44,48.5,32200.0,40.7126,40.763,40.7042,40.7546,32200.0
2010-05-04 15:10:00,48.49,48.55,48.48,48.53,28300.0,40.7462,40.7966,40.7378,40.7798,28300.0
2010-05-04 15:15:00,48.54,48.62,48.53,48.61,29800.0,40.7882,40.8554,40.7798,40.847,29800.0
2010-05-04 15:20:00,48.6,48.6,48.54,48.59,43600.0,40.8386,40.8386,40.7882,40.8302,43600.0
2010-05-04 15:25:00,48.58,48.58,48.53,48.56,38400.0,40.8218,40.8218,40.7798,40.805,38400.0
2010-05-04 15:30:00,48.56,48.6,48.56,48.59,36000.0,40.805,40.8386,40.805,40.8302,36000.0
2010-05-04 15:35:00,48.59,48.6,48.56,48.57,60700.0,40.8302,40.8386,40.805,40.8134,60700.0
2010-05-04 15:40:00,48.58,48.58,48.44,48.51,88900.0,40.8218,40.8218,40.7042,40.763,88900.0
2010-05-04 15:45:00,48.52,48.6,48.5,48.59,89900.0,40.7714,40.8386,40.7546,40.8302,89900.0
2010-05-04 15:50:00,48.59,48.68,48.57,48.68,103700.0,40.8302,40.9058,40.8134,40.9058,103700.0
2010-05-04 15:55:00,48.68,48.69,48.61,48.62,121400.0,40.9058,40.9142,40.847,40.8554,121400.0
2010-05-05 09:30:00,48.06,48.62,47.94,48.05,64300.0,40.3849,40.8554,40.284,40.3764,64300.0
2010-05-05 09:35:00,48.02,48.38,48.0,48.09,69600.0,40.3512,40.6537,40.3344,40.4101,69600.0
2010-05-05 09:40:00,48.11,48.23,48.06,48.16,50200.0,40.4269,40.5277,40.3849,40.4689,50200.0
2010-05-05 09:45:00,48.1,48.17,48.07,48.14,46000.0,40.4185,40.4773,40.3933,40.4521,46000.0
2010-05-05 09:50:00,48.14,48.26,48.1,48.26,27400.0,40.4521,40.5529,40.4185,40.5529,27400.0
2010-05-05 09:55:00,48.25,48.32,48.2,48.29,21300.0,40.5445,40.6033,40.5025,40.5781,21300.0
2010-05-05 10:00:00,48.28,48.44,48.22,48.41,126600.0,40.5697,40.7042,40.5193,40.679,126600.0
2010-05-05 10:05:00,48.4,48.42,48.31,48.33,36500.0,40.6706,40.6874,40.5949,40.6117,36500.0
2010-05-05 10:10:00,48.34,48.37,48.2,48.34,38200.0,40.6201,40.6453,40.5025,40.6201,38200.0
2010-05-05 10:15:00,48.35,48.48,48.32,48.42,29300.0,40.6285,40.7378,40.6033,40.6874,29300.0
2010-05-05 10:20:00,48.4,48.45,48.38,48.43,21000.0,40.6706,40.7126,40.6537,40.6958,21000.0
2010-05-05 10:25:00,48.42,48.42,48.35,48.39,24900.0,40.6874,40.6874,40.6285,40.6622,24900.0
2010-05-05 10:30:00,48.39,48.43,48.38,48.43,32000.0,40.6622,40.6958,40.6537,40.6958,32000.0
2010-05-05 10:35:00,48.42,48.54,48.42,48.46,27100.0,40.6874,40.7882,40.6874,40.721,27100.0
2010-05-05 10:40:00,48.44,48.61,48.42,48.56,36900.0,40.7042,40.847,40.6874,40.805,36900.0
2010-05-05 10:45:00,48.56,48.65,48.56,48.62,43200.0,40.805,40.8806,40.805,40.8554,43200.0
2010-05-05 10:50:00,48.63,48.63,48.5,48.51,14200.0,40.8638,40.8638,40.7546,40.763,14200.0
2010-05-05 10:55:00,48.51,48.51,48.41,48.42,20300.0,40.763,40.763,40.679,40.6874,20300.0
2010-05-05 11:00:00,48.41,48.42,48.35,48.4,24900.0,40.679,40.6874,40.6285,40.6706,24900.0
2010-05-05 11:05:00,48.4,48.45,48.36,48.45,37100.0,40.6706,40.7126,40.6369,40.7126,37100.0
2010-05-05 11:10:00,48.45,48.47,48.4,48.4,26500.0,40.7126,40.7294,40.6706,40.6706,26500.0
2010-05-05 11:15:00,48.4,48.4,48.37,48.4,24300.0,40.6706,40.6706,40.6453,40.6706,24300.0
2010-05-05 11:20:00,48.4,48.41,48.36,48.37,27400.0,40.6706,40.679,40.6369,40.6453,27400.0
2010-05-05 11:25:00,48.38,48.41,48.36,48.36,44400.0,40.6537,40.679,40.6369,40.6369,44400.0
2010-05-05 11:30:00,48.36,48.43,48.33,48.39,21200.0,40.6369,40.6958,40.6117,40.6622,21200.0
2010-05-05 11:35:00,48.39,48.43,48.39,48.4,21700.0,40.6622,40.6958,40.6622,40.6706,21700.0
2010-05-05 11:40:00,48.4,48.44,48.38,48.41,20400.0,40.6706,40.7042,40.6537,40.679,20400.0
2010-05-05 11:45:00,48.41,48.53,48.4,48.53,30000.0,40.679,40.7798,40.6706,40.7798,30000.0
2010-05-05 11:50:00,48.53,48.53,48.47,48.49,40000.0,40.7798,40.7798,40.7294,40.7462,40000.0
2010-05-05 11:55:00,48.49,48.53,48.49,48.51,21000.0,40.7462,40.7798,40.7462,40.763,21000.0
2010-05-05 12:00:00,48.51,48.52,48.49,48.51,22700.0,40.763,40.7714,40.7462,40.763,22700.0
2010-05-05 12:05:00,48.5,48.5,48.47,48.5,19700.0,40.7546,40.7546,40.7294,40.7546,19700.0
2010-05-05 12:10:00,48.5,48.5,48.41,48.41,10300.0,40.7546,40.7546,40.679,40.679,10300.0
2010-05-05 12:15:00,48.41,48.46,48.4,48.45,9100.0,40.679,40.721,40.6706,40.7126,9100.0
2010-05-05 12:20:00,48.45,48.45,48.36,48.4,14600.0,40.7126,40.7126,40.6369,40.6706,14600.0
2010-05-05 12:25:00,48.4,48.43,48.4,48.4,16500.0,40.6706,40.6958,40.6706,40.6706,16500.0
2010-05-05 12:30:00,48.4,48.46,48.4,48.45,25800.0,40.6706,40.721,40.6706,40.7126,25800.0
2010-05-05 12:35:00,48.45,48.52,48.45,48.48,46400.0,40.7126,40.7714,40.7126,40.7378,46400.0
2010-05-05 12:40:00,48.47,48.47,48.38,48.38,36000.0,40.7294,40.7294,40.6537,40.6537,36000.0
2010-05-05 12:45:00,48.38,48.42,48.36,48.42,15700.0,40.6537,40.6874,40.6369,40.6874,15700.0
2010-05-05 12:50:00,48.41,48.46,48.39,48.46,10300.0,40.679,40.721,40.6622,40.721,10300.0
2010-05-05 12:55:00,48.45,48.46,48.41,48.42,9900.0,40.7126,40.721,40.679,40.6874,9900.0
2010-05-05 13:00:00,48.42,48.43,48.38,48.42,35800.0,40.6874,40.6958,40.6537,40.6874,35800.0
2010-05-05 13:05:00,48.42,48.46,48.41,48.42,26300.0,40.6874,40.721,40.679,40.6874,26300.0
2010-05-05 13:10:00,48.41,48.44,48.4,48.42,28000.0,40.679,40.7042,40.6706,40.6874,28000.0
2010-05-05 13:15:00,48.42,48.46,48.42,48.45,14100.0,40.6874,40.721,40.6874,40.7126,14100.0
2010-05-05 13:20:00,48.45,48.51,48.45,48.51,15300.0,40.7126,40.763,40.7126,40.763,15300.0
2010-05-05 13:25:00,48.51,48.51,48.47,48.5,17300.0,40.763,40.763,40.7294,40.7546,17300.0
2010-05-05 13:30:00,48.49,48.52,48.47,48.49,27600.0,40.7462,40.7714,40.7294,40.7462,27600.0
2010-05-05 13:35:00,48.49,48.57,48.42,48.57,31700.0,40.7462,40.8134,40.6874,40.8134,31700.0
2010-05-05 13:40:00,48.56,48.56,48.49,48.49,14400.0,40.805,40.805,40.7462,40.7462,14400.0
2010-05-05 13:45:00,48.5,48.55,48.48,48.55,14600.0,40.7546,40.7966,40.7378,40.7966,14600.0
2010-05-05 13:50:00,48.54,48.55,48.5,48.53,15100.0,40.7882,40.7966,40.7546,40.7798,15100.0
2010-05-05 13:55:00,48.54,48.54,48.38,48.38,20600.0,40.7882,40.7882,40.6537,40.6537,20600.0
2010-05-05 14:00:00,48.37,48.41,48.37,48.38,15400.0,40.6453,40.679,40.6453,40.6537,15400.0
2010-05-05 14:05:00,48.38,48.49,48.38,48.48,15900.0,40.6537,40.7462,40.6537,40.7378,15900.0
2010-05-05 14:10:00,48.48,48.49,48.44,48.44,14600.0,40.7378,40.7462,40.7042,40.7042,14600.0
2010-05-05 14:15:00,48.44,48.46,48.38,48.43,21000.0,40.7042,40.721,40.6537,40.6958,21000.0
2010-05-05 14:20:00,48.43,48.52,48.42,48.49,23900.0,40.6958,40.7714,40.6874,40.7462,23900.0
2010-05-05 14:25:00,48.5,48.52,48.43,48.44,23600.0,40.7546,40.7714,40.6958,40.7042,23600.0
2010-05-05 14:30:00,48.43,48.45,48.4,48.44,32700.0,40.6958,40.7126,40.6706,40.7042,32700.0
2010-05-05 14:35:00,48.42,48.48,48.4,48.41,64000.0,40.6874,40.7378,40.6706,40.679,64000.0
2010-05-05 14:40:00,48.41,48.45,48.38,48.39,46300.0,40.679,40.7126,40.6537,40.6622,46300.0
2010-05-05 14:45:00,48.4,48.4,48.33,48.37,52700.0,40.6706,40.6706,40.6117,40.6453,52700.0
2010-05-05 14:50:00,48.37,48.41,48.35,48.38,82600.0,40.6453,40.679,40.6285,40.6537,82600.0
2010-05-05 14:55:00,48.39,48.44,48.37,48.41,40800.0,40.6622,40.7042,40.6453,40.679,40800.0
2010-05-05 15:00:00,48.41,48.43,48.36,48.39,61800.0,40.679,40.6958,40.6369,40.6622,61800.0
2010-05-05 15:05:00,48.39,48.39,48.33,48.35,51600.0,40.6622,40.6622,40.6117,40.6285,51600.0
2010-05-05 15:10:00,48.35,48.37,48.28,48.34,38400.0,40.6285,40.6453,40.5697,40.6201,38400.0
2010-05-05 15:15:00,48.34,48.38,48.31,48.35,49600.0,40.6201,40.6537,40.5949,40.6285,49600.0
2010-05-05 15:20:00,48.35,48.46,48.35,48.46,37700.0,40.6285,40.721,40.6285,40.721,37700.0
2010-05-05 15:25:00,48.46,48.46,48.38,48.4,52000.0,40.721,40.721,40.6537,40.6706,52000.0
2010-05-05 15:30:00,48.4,48.57,48.38,48.54,175300.0,40.6706,40.8134,40.6537,40.7882,175300.0
2010-05-05 15:35:00,48.54,48.7,48.52,48.69,189100.0,40.7882,40.9226,40.7714,40.9142,189100.0
2010-05-05 15:40:00,48.69,48.76,48.67,48.71,95500.0,40.9142,40.9731,40.8974,40.931,95500.0
2010-05-05 15:45:00,48.7,48.74,48.58,48.62,105800.0,40.9226,40.9563,40.8218,40.8554,105800.0
2010-05-05 15:50:00,48.63,48.65,48.59,48.62,104200.0,40.8638,40.8806,40.8302,40.8554,104200.0
2010-05-05 15:55:00,48.62,48.65,48.59,48.62,112400.0,40.8554,40.8806,40.8302,40.8554,112400.0
2010-05-06 09:30:00,48.38,48.64,48.37,48.49,37900.0,40.6537,40.8722,40.6453,40.7462,37900.0
2010-05-06 09:35:00,48.5,48.64,48.35,48.45,28100.0,40.7546,40.8722,40.6285,40.7126,28100.0
2010-05-06 09:40:00,48.42,48.47,48.38,48.46,39400.0,40.6874,40.7294,40.6537,40.721,39400.0
2010-05-06 09:45:00,48.49,48.55,48.35,48.37,62400.0,40.7462,40.7966,40.6285,40.6453,62400.0
2010-05-06 09:50:00,48.38,48.47,48.35,48.41,48400.0,40.6537,40.7294,40.6285,40.679,48400.0
2010-05-06 09:55:00,48.4,48.45,48.36,48.43,46000.0,40.6706,40.7126,40.6369,40.6958,46000.0
2010-05-06 10:00:00,48.42,48.46,48.37,48.42,44300.0,40.6874,40.721,40.6453,40.6874,44300.0
2010-05-06 10:05:00,48.43,48.44,48.37,48.4,59000.0,40.6958,40.7042,40.6453,40.6706,59000.0
2010-05-06 10:10:00,48.4,48.49,48.38,48.49,26400.0,40.6706,40.7462,40.6537,40.7462,26400.0
2010-05-06 10:15:00,48.48,48.53,48.42,48.48,47500.0,40.7378,40.7798,40.6874,40.7378,47500.0
2010-05-06 10:20:00,48.48,48.51,48.38,48.38,28200.0,40.7378,40.763,40.6537,40.6537,28200.0
2010-05-06 10:25:00,48.39,48.39,48.24,48.24,27100.0,40.6622,40.6622,40.5361,40.5361,27100.0
2010-05-06 10:30:00,48.23,48.31,48.22,48.29,23500.0,40.5277,40.5949,40.5193,40.5781,23500.0
2010-05-06 10:35:00,48.28,48.29,48.19,48.28,13400.0,40.5697,40.5781,40.4941,40.5697,13400.0
2010-05-06 10:40:00,48.27,48.29,48.1,48.12,13700.0,40.5613,40.5781,40.4185,40.4353,13700.0
2010-05-06 10:45:00,48.1,48.15,48.04,48.15,27400.0,40.4185,40.4605,40.368,40.4605,27400.0
2010-05-06 10:50:00,48.15,48.15,48.06,48.09,17800.0,40.4605,40.4605,40.3849,40.4101,17800.0
2010-05-06 10:55:00,48.08,48.19,48.04,48.16,55800.0,40.4017,40.4941,40.368,40.4689,55800.0
2010-05-06 11:00:00,48.19,48.23,48.11,48.19,34300.0,40.4941,40.5277,40.4269,40.4941,34300.0
2010-05-06 11:05:00,48.18,48.27,48.14,48.21,32200.0,40.4857,40.5613,40.4521,40.5109,32200.0
2010-05-06 11:10:00,48.2,48.2,48.12,48.14,25500.0,40.5025,40.5025,40.4353,40.4521,25500.0
2010-05-06 11:15:00,48.15,48.23,48.07,48.22,36400.0,40.4605,40.5277,40.3933,40.5193,36400.0
2010-05-06 11:20:00,48.22,48.31,48.21,48.28,29200.0,40.5193,40.5949,40.5109,40.5697,29200.0
2010-05-06 11:25:00,48.28,48.35,48.26,48.26,28700.0,40.5697,40.6285,40.5529,40.5529,28700.0
2010-05-06 11:30:00,48.26,48.28,48.22,48.24,21600.0,40.5529,40.5697,40.5193,40.5361,21600.0
2010-05-06 11:35:00,48.25,48.33,48.22,48.31,21500.0,40.5445,40.6117,40.5193,40.5949,21500.0
2010-05-06 11:40:00,48.32,48.32,48.22,48.28,21800.0,40.6033,40.6033,40.5193,40.5697,21800.0
2010-05-06 11:45:00,48.28,48.28,48.14,48.16,27100.0,40.5697,40.5697,40.4521,40.4689,27100.0
2010-05-06 11:50:00,48.16,48.29,48.16,48.28,32800.0,40.4689,40.5781,40.4689,40.5697,32800.0
2010-05-06 11:55:00,48.28,48.28,48.22,48.26,25800.0,40.5697,40.5697,40.5193,40.5529,25800.0
2010-05-06 12:00:00,48.27,48.33,48.25,48.3,25000.0,40.5613,40.6117,40.5445,40.5865,25000.0
2010-05-06 12:05:00,48.31,48.36,48.26,48.26,13600.0,40.5949,40.6369,40.5529,40.5529,13600.0
2010-05-06 12:10:00,48.27,48.42,48.27,48.39,27200.0,40.5613,40.6874,40.5613,40.6622,27200.0
2010-05-06 12:15:00,48.4,48.41,48.31,48.33,11700.0,40.6706,40.679,40.5949,40.6117,11700.0
2010-05-06 12:20:00,48.32,48.37,48.31,48.34,17800.0,40.6033,40.6453,40.5949,40.6201,17800.0
2010-05-06 12:25:00,48.35,48.38,48.33,48.38,18700.0,40.6285,40.6537,40.6117,40.6537,18700.0
2010-05-06 12:30:00,48.37,48.38,48.35,48.37,16500.0,40.6453,40.6537,40.6285,40.6453,16500.0
2010-05-06 12:35:00,48.36,48.36,48.31,48.36,22300.0,40.6369,40.6369,40.5949,40.6369,22300.0
2010-05-06 12:40:00,48.34,48.36,48.31,48.35,22300.0,40.6201,40.6369,40.5949,40.6285,22300.0
2010-05-06 12:45:00,48.35,48.38,48.32,48.36,42300.0,40.6285,40.6537,40.6033,40.6369,42300.0
2010-05-06 12:50:00,48.37,48.44,48.33,48.42,39700.0,40.6453,40.7042,40.6117,40.6874,39700.0
2010-05-06 12:55:00,48.41,48.44,48.4,48.42,37400.0,40.679,40.7042,40.6706,40.6874,37400.0
2010-05-06 13:00:00,48.42,48.46,48.36,48.36,50200.0,40.6874,40.721,40.6369,40.6369,50200.0
2010-05-06 13:05:00,48.36,48.4,48.33,48.36,19900.0,40.6369,40.6706,40.6117,40.6369,19900.0
2010-05-06 13:10:00,48.37,48.37,48.28,48.29,37200.0,40.6453,40.6453,40.5697,40.5781,37200.0
2010-05-06 13:15:00,48.29,48.33,48.25,48.31,55800.0,40.5781,40.6117,40.5445,40.5949,55800.0
2010-05-06 13:20:00,48.3,48.31,48.21,48.23,36200.0,40.5865,40.5949,40.5109,40.5277,36200.0
2010-05-06 13:25:00,48.22,48.36,48.22,48.36,18000.0,40.5193,40.6369,40.5193,40.6369,18000.0
2010-05-06 13:30:00,48.35,48.35,48.26,48.28,24900.0,40.6285,40.6285,40.5529,40.5697,24900.0
2010-05-06 13:35:00,48.28,48.28,48.19,48.21,40700.0,40.5697,40.5697,40.4941,40.5109,40700.0
2010-05-06 13:40:00,48.18,48.19,48.11,48.19,85800.0,40.4857,40.4941,40.4269,40.4941,85800.0
2010-05-06 13:45:00,48.19,48.23,48.16,48.22,147100.0,40.4941,40.5277,40.4689,40.5193,147100.0
2010-05-06 13:50:00,48.19,48.22,48.18,48.18,97200.0,40.4941,40.5193,40.4857,40.4857,97200.0
2010-05-06 13:55:00,48.19,48.26,48.13,48.2,54600.0,40.4941,40.5529,40.4437,40.5025,54600.0
2010-05-06 14:00:00,48.2,48.24,48.19,48.21,46200.0,40.5025,40.5361,40.4941,40.5109,46200.0
2010-05-06 14:05:00,48.21,48.22,48.15,48.19,88000.0,40.5109,40.5193,40.4605,40.4941,88000.0
2010-05-06 14:10:00,48.18,48.21,48.06,48.19,147200.0,40.4857,40.5109,40.3849,40.4941,147200.0
2010-05-06 14:15:00,48.19,48.2,47.95,47.95,56000.0,40.4941,40.5025,40.2924,40.2924,56000.0
2010-05-06 14:20:00,47.93,47.93,47.67,47.9,101400.0,40.2756,40.2756,40.0571,40.2504,101400.0
2010-05-06 14:25:00,47.93,48.08,47.87,47.94,71400.0,40.2756,40.4017,40.2252,40.284,71400.0
2010-05-06 14:30:00,47.94,48.01,47.86,47.89,83800.0,40.284,40.3428,40.2168,40.242,83800.0
2010-05-06 14:35:00,47.88,47.88,47.34,47.34,72600.0,40.2336,40.2336,39.7798,39.7798,72600.0
2010-05-06 14:40:00,47.36,47.44,46.39,46.39,133300.0,39.7966,39.8639,38.9815,38.9815,133300.0
2010-05-06 14:45:00,46.47,47.27,46.31,46.95,156400.0,39.0488,39.721,38.9143,39.4521,156400.0
2010-05-06 14:50:00,46.96,47.48,46.68,46.92,74100.0,39.4605,39.8975,39.2252,39.4269,74100.0
2010-05-06 14:55:00,46.97,47.32,46.87,47.26,90300.0,39.4689,39.763,39.3849,39.7126,90300.0
2010-05-06 15:00:00,47.24,47.34,47.07,47.28,128300.0,39.6958,39.7798,39.553,39.7294,128300.0
2010-05-06 15:05:00,47.24,47.71,47.2,47.43,51700.0,39.6958,40.0907,39.6622,39.8555,51700.0
2010-05-06 15:10:00,47.43,47.66,47.24,47.29,103400.0,39.8555,40.0487,39.6958,39.7378,103400.0
2010-05-06 15:15:00,47.31,47.48,47.08,47.15,81200.0,39.7546,39.8975,39.5614,39.6202,81200.0
2010-05-06 15:20:00,47.15,47.21,46.97,47.13,65500.0,39.6202,39.6706,39.4689,39.6034,65500.0
2010-05-06 15:25:00,47.13,47.2,46.88,47.18,62400.0,39.6034,39.6622,39.3933,39.6454,62400.0
2010-05-06 15:30:00,47.19,47.44,47.13,47.43,71800.0,39.6538,39.8639,39.6034,39.8555,71800.0
2010-05-06 15:35:00,47.44,47.6,47.38,47.55,67700.0,39.8639,39.9983,39.8134,39.9563,67700.0
2010-05-06 15:40:00,47.56,47.72,47.46,47.65,56100.0,39.9647,40.0991,39.8807,40.0403,56100.0
2010-05-06 15:45:00,47.64,47.93,47.55,47.86,69000.0,40.0319,40.2756,39.9563,40.2168,69000.0
2010-05-06 15:50:00,47.89,47.9,47.59,47.79,70900.0,40.242,40.2504,39.9899,40.158,70900.0
2010-05-06 15:55:00,47.79,47.8,47.5,47.5,109800.0,40.158,40.1664,39.9143,39.9143,109800.0
2010-05-07 09:30:00,47.55,47.74,47.47,47.6,31300.0,39.9563,40.116,39.8891,39.9983,31300.0
2010-05-07 09:35:00,47.61,47.97,47.59,47.97,34500.0,40.0067,40.3092,39.9899,40.3092,34500.0
2010-05-07 09:40:00,47.95,48.11,47.92,48.03,26600.0,40.2924,40.4269,40.2672,40.3596,26600.0
2010-05-07 09:45:00,48.02,48.07,47.76,47.87,27600.0,40.3512,40.3933,40.1328,40.2252,27600.0
2010-05-07 09:50:00,47.91,48.11,47.82,47.91,30000.0,40.2588,40.4269,40.1832,40.2588,30000.0
2010-05-07 09:55:00,47.87,47.95,47.69,47.73,51800.0,40.2252,40.2924,40.0739,40.1076,51800.0
2010-05-07 10:00:00,47.72,47.81,47.54,47.56,49000.0,40.0991,40.1748,39.9479,39.9647,49000.0
2010-05-07 10:05:00,47.57,47.99,47.55,47.85,59800.0,39.9731,40.326,39.9563,40.2084,59800.0
2010-05-07 10:10:00,47.85,48.01,47.71,47.75,71200.0,40.2084,40.3428,40.0907,40.1244,71200.0
2010-05-07 10:15:00,47.75,47.8,47.7,47.7,43000.0,40.1244,40.1664,40.0823,40.0823,43000.0
2010-05-07 10:20:00,47.7,47.78,47.54,47.66,74700.0,40.0823,40.1496,39.9479,40.0487,74700.0
2010-05-07 10:25:00,47.65,47.71,47.12,47.44,58700.0,40.0403,40.0907,39.595,39.8639,58700.0
2010-05-07 10:30:00,47.42,47.75,47.35,47.45,88600.0,39.8471,40.1244,39.7882,39.8723,88600.0
2010-05-07 10:35:00,47.45,47.84,47.45,47.7,91600.0,39.8723,40.2,39.8723,40.0823,91600.0
2010-05-07 10:40:00,47.7,47.72,47.41,47.49,65700.0,40.0823,40.0991,39.8387,39.9059,65700.0
2010-05-07 10:45:00,47.5,47.69,47.41,47.56,59000.0,39.9143,40.0739,39.8387,39.9647,59000.0
2010-05-07 10:50:00,47.59,47.59,47.43,47.58,90400.0,39.9899,39.9899,39.8555,39.9815,90400.0
2010-05-07 10:55:00,47.58,47.68,47.48,47.49,73700.0,39.9815,40.0655,39.8975,39.9059,73700.0
2010-05-07 11:00:00,47.49,47.59,47.37,47.46,60900.0,39.9059,39.9899,39.805,39.8807,60900.0
2010-05-07 11:05:00,47.47,47.78,47.47,47.78,67800.0,39.8891,40.1496,39.8891,40.1496,67800.0
2010-05-07 11:10:00,47.76,47.88,47.73,47.83,61800.0,40.1328,40.2336,40.1076,40.1916,61800.0
2010-05-07 11:15:00,47.81,48.24,47.79,47.97,95100.0,40.1748,40.5361,40.158,40.3092,95100.0
2010-05-07 11:20:00,47.97,48.02,47.78,47.79,55700.0,40.3092,40.3512,40.1496,40.158,55700.0
2010-05-07 11:25:00,47.79,47.81,47.59,47.61,63700.0,40.158,40.1748,39.9899,40.0067,63700.0
2010-05-07 11:30:00,47.56,47.68,47.4,47.54,85300.0,39.9647,40.0655,39.8303,39.9479,85300.0
2010-05-07 11:35:00,47.53,47.69,47.52,47.67,61500.0,39.9395,40.0739,39.9311,40.0571,61500.0
2010-05-07 11:40:00,47.67,47.9,47.67,47.83,41800.0,40.0571,40.2504,40.0571,40.1916,41800.0
2010-05-07 11:45:00,47.91,48.15,47.89,48.05,61400.0,40.2588,40.4605,40.242,40.3764,61400.0
2010-05-07 11:50:00,48.06,48.15,47.92,48.13,59900.0,40.3849,40.4605,40.2672,40.4437,59900.0
2010-05-07 11:55:00,48.1,48.14,48.01,48.06,26900.0,40.4185,40.4521,40.3428,40.3849,26900.0
2010-05-07 12:00:00,48.06,48.11,47.86,47.99,36100.0,40.3849,40.4269,40.2168,40.326,36100.0
2010-05-07 12:05:00,47.98,48.16,47.97,48.15,35900.0,40.3176,40.4689,40.3092,40.4605,35900.0
2010-05-07 12:10:00,48.12,48.21,48.04,48.21,18800.0,40.4353,40.5109,40.368,40.5109,18800.0
2010-05-07 12:15:00,48.22,48.28,48.18,48.18,29100.0,40.5193,40.5697,40.4857,40.4857,29100.0
2010-05-07 12:20:00,48.17,48.24,48.04,48.04,22200.0,40.4773,40.5361,40.368,40.368,22200.0
2010-05-07 12:25:00,48.05,48.05,47.87,47.92,31400.0,40.3764,40.3764,40.2252,40.2672,31400.0
2010-05-07 12:30:00,47.92,47.95,47.78,47.85,21700.0,40.2672,40.2924,40.1496,40.2084,21700.0
2010-05-07 12:35:00,47.83,48.07,47.81,47.96,31200.0,40.1916,40.3933,40.1748,40.3008,31200.0
2010-05-07 12:40:00,47.97,48.08,47.95,47.97,23900.0,40.3092,40.4017,40.2924,40.3092,23900.0
2010-05-07 12:45:00,47.97,48.1,47.97,48.05,28300.0,40.3092,40.4185,40.3092,40.3764,28300.0
2010-05-07 12:50:00,48.06,48.14,47.91,47.99,22400.0,40.3849,40.4521,40.2588,40.326,22400.0
2010-05-07 12:55:00,47.97,48.06,47.91,47.91,20400.0,40.3092,40.3849,40.2588,40.2588,20400.0
2010-05-07 13:00:00,47.92,48.0,47.88,47.91,28800.0,40.2672,40.3344,40.2336,40.2588,28800.0
2010-05-07 13:05:00,47.91,47.94,47.71,47.73,29100.0,40.2588,40.284,40.0907,40.1076,29100.0
2010-05-07 13:10:00,47.72,47.76,47.59,47.68,38600.0,40.0991,40.1328,39.9899,40.0655,38600.0
2010-05-07 13:15:00,47.68,47.91,47.66,47.75,50100.0,40.0655,40.2588,40.0487,40.1244,50100.0
2010-05-07 13:20:00,47.75,47.81,47.69,47.7,34400.0,40.1244,40.1748,40.0739,40.0823,34400.0
2010-05-07 13:25:00,47.69,47.79,47.67,47.72,55200.0,40.0739,40.158,40.0571,40.0991,55200.0
2010-05-07 13:30:00,47.72,47.88,47.7,47.88,29100.0,40.0991,40.2336,40.0823,40.2336,29100.0
2010-05-07 13:35:00,47.87,47.9,47.79,47.83,14700.0,40.2252,40.2504,40.158,40.1916,14700.0
2010-05-07 13:40:00,47.83,47.94,47.79,47.92,48100.0,40.1916,40.284,40.158,40.2672,48100.0
2010-05-07 13:45:00,47.92,47.96,47.86,47.92,43100.0,40.2672,40.3008,40.2168,40.2672,43100.0
2010-05-07 13:50:00,47.9,47.9,47.83,47.85,23500.0,40.2504,40.2504,40.1916,40.2084,23500.0
2010-05-07 13:55:00,47.85,47.9,47.81,47.81,43200.0,40.2084,40.2504,40.1748,40.1748,43200.0
2010-05-07 14:00:00,47.82,47.9,47.72,47.82,46400.0,40.1832,40.2504,40.0991,40.1832,46400.0
2010-05-07 14:05:00,47.81,47.86,47.69,47.7,60000.0,40.1748,40.2168,40.0739,40.0823,60000.0
2010-05-07 14:10:00,47.7,47.78,47.66,47.66,40900.0,40.0823,40.1496,40.0487,40.0487,40900.0
2010-05-07 14:15:00,47.64,47.82,47.64,47.82,34100.0,40.0319,40.1832,40.0319,40.1832,34100.0
2010-05-07 14:20:00,47.79,47.79,47.74,47.75,46300.0,40.158,40.158,40.116,40.1244,46300.0
2010-05-07 14:25:00,47.75,47.76,47.67,47.71,127700.0,40.1244,40.1328,40.0571,40.0907,127700.0
2010-05-07 14:30:00,47.71,47.84,47.69,47.8,109600.0,40.0907,40.2,40.0739,40.1664,109600.0
2010-05-07 14:35:00,47.81,47.83,47.72,47.8,55600.0,40.1748,40.1916,40.0991,40.1664,55600.0
2010-05-07 14:40:00,47.8,47.91,47.76,47.82,61600.0,40.1664,40.2588,40.1328,40.1832,61600.0
2010-05-07 14:45:00,47.81,47.82,47.73,47.78,41000.0,40.1748,40.1832,40.1076,40.1496,41000.0
2010-05-07 14:50:00,47.78,47.79,47.68,47.76,55900.0,40.1496,40.158,40.0655,40.1328,55900.0
2010-05-07 14:55:00,47.76,47.79,47.68,47.76,71900.0,40.1328,40.158,40.0655,40.1328,71900.0
2010-05-07 15:00:00,47.76,47.78,47.62,47.66,63600.0,40.1328,40.1496,40.0151,40.0487,63600.0
2010-05-07 15:05:00,47.66,47.76,47.57,47.57,49400.0,40.0487,40.1328,39.9731,39.9731,49400.0
2010-05-07 15:10:00,47.57,47.61,47.5,47.57,78400.0,39.9731,40.0067,39.9143,39.9731,78400.0
2010-05-07 15:15:00,47.56,47.68,47.47,47.68,150500.0,39.9647,40.0655,39.8891,40.0655,150500.0
2010-05-07 15:20:00,47.68,47.79,47.64,47.74,68200.0,40.0655,40.158,40.0319,40.116,68200.0
2010-05-07 15:25:00,47.75,47.85,47.72,47.81,126800.0,40.1244,40.2084,40.0991,40.1748,126800.0
2010-05-07 15:30:00,47.82,47.83,47.6,47.64,91100.0,40.1832,40.1916,39.9983,40.0319,91100.0
2010-05-07 15:35:00,47.65,47.69,47.59,47.67,84400.0,40.0403,40.0739,39.9899,40.0571,84400.0
2010-05-07 15:40:00,47.68,47.83,47.67,47.74,107700.0,40.0655,40.1916,40.0571,40.116,107700.0
2010-05-07 15:45:00,47.72,47.72,47.56,47.65,109200.0,40.0991,40.0991,39.9647,40.0403,109200.0
2010-05-07 15:50:00,47.66,47.77,47.61,47.75,144900.0,40.0487,40.1412,40.0067,40.1244,144900.0
2010-05-07 15:55:00,47.76,47.84,47.74,47.75,174200.0,40.1328,40.2,40.116,40.1244,174200.0
2010-05-10 09:30:00,49.18,49.3,48.99,49.28,70700.0,41.326,41.4268,41.1663,41.41,70700.0
2010-05-10 09:35:00,49.27,49.41,49.04,49.24,50100.0,41.4016,41.5193,41.2083,41.3764,50100.0
2010-05-10 09:40:00,49.27,49.4,49.25,49.35,39700.0,41.4016,41.5109,41.3848,41.4688,39700.0
2010-05-10 09:45:00,49.37,49.43,49.34,49.43,47200.0,41.4856,41.5361,41.4604,41.5361,47200.0
2010-05-10 09:50:00,49.43,49.47,49.24,49.24,87000.0,41.5361,41.5697,41.3764,41.3764,87000.0
2010-05-10 09:55:00,49.2,49.3,49.13,49.18,61000.0,41.3428,41.4268,41.284,41.326,61000.0
2010-05-10 10:00:00,49.18,49.2,49.08,49.1,59200.0,41.326,41.3428,41.242,41.2588,59200.0
2010-05-10 10:05:00,49.09,49.11,48.99,49.01,82400.0,41.2504,41.2672,41.1663,41.1831,82400.0
2010-05-10 10:10:00,49.0,49.02,48.94,48.94,68000.0,41.1747,41.1915,41.1243,41.1243,68000.0
2010-05-10 10:15:00,48.94,48.97,48.81,48.89,55000.0,41.1243,41.1495,41.0151,41.0823,55000.0
2010-05-10 10:20:00,48.89,48.92,48.78,48.81,49000.0,41.0823,41.1075,40.9899,41.0151,49000.0
2010-05-10 10:25:00,48.82,48.82,48.69,48.73,33200.0,41.0235,41.0235,40.9142,40.9479,33200.0
2010-05-10 10:30:00,48.73,48.77,48.65,48.68,50700.0,40.9479,40.9815,40.8806,40.9058,50700.0
2010-05-10 10:35:00,48.69,48.73,48.62,48.69,57800.0,40.9142,40.9479,40.8554,40.9142,57800.0
2010-05-10 10:40:00,48.69,48.74,48.59,48.6,52200.0,40.9142,40.9563,40.8302,40.8386,52200.0
2010-05-10 10:45:00,48.61,48.7,48.59,48.69,33800.0,40.847,40.9226,40.8302,40.9142,33800.0
2010-05-10 10:50:00,48.7,48.71,48.63,48.71,40400.0,40.9226,40.931,40.8638,40.931,40400.0
2010-05-10 10:55:00,48.71,48.71,48.54,48.61,54900.0,40.931,40.931,40.7882,40.847,54900.0
2010-05-10 11:00:00,48.6,48.71,48.58,48.67,65400.0,40.8386,40.931,40.8218,40.8974,65400.0
2010-05-10 11:05:00,48.67,48.69,48.59,48.6,31100.0,40.8974,40.9142,40.8302,40.8386,31100.0
2010-05-10 11:10:00,48.6,48.66,48.6,48.62,30500.0,40.8386,40.889,40.8386,40.8554,30500.0
2010-05-10 11:15:00,48.61,48.64,48.51,48.63,20300.0,40.847,40.8722,40.763,40.8638,20300.0
2010-05-10 11:20:00,48.63,48.67,48.52,48.58,25000.0,40.8638,40.8974,40.7714,40.8218,25000.0
2010-05-10 11:25:00,48.57,48.72,48.57,48.72,15300.0,40.8134,40.9395,40.8134,40.9395,15300.0
2010-05-10 11:30:00,48.72,48.85,48.72,48.84,19900.0,40.9395,41.0487,40.9395,41.0403,19900.0
2010-05-10 11:35:00,48.84,48.9,48.83,48.87,13900.0,41.0403,41.0907,41.0319,41.0655,13900.0
2010-05-10 11:40:00,48.87,48.9,48.8,48.8,16800.0,41.0655,41.0907,41.0067,41.0067,16800.0
2010-05-10 11:45:00,48.79,48.83,48.77,48.79,9900.0,40.9983,41.0319,40.9815,40.9983,9900.0
2010-05-10 11:50:00,48.79,48.92,48.79,48.92,18100.0,40.9983,41.1075,40.9983,41.1075,18100.0
2010-05-10 11:55:00,48.92,48.98,48.92,48.94,14300.0,41.1075,41.1579,41.1075,41.1243,14300.0
2010-05-10 12:00:00,48.92,48.95,48.9,48.92,16300.0,41.1075,41.1327,41.0907,41.1075,16300.0
2010-05-10 12:05:00,48.91,48.93,48.89,48.93,14000.0,41.0991,41.1159,41.0823,41.1159,14000.0
2010-05-10 12:10:00,48.92,48.94,48.89,48.92,14200.0,41.1075,41.1243,41.0823,41.1075,14200.0
2010-05-10 12:15:00,48.91,48.92,48.85,48.87,15500.0,41.0991,41.1075,41.0487,41.0655,15500.0
2010-05-10 12:20:00,48.86,48.87,48.78,48.79,16100.0,41.0571,41.0655,40.9899,40.9983,16100.0
2010-05-10 12:25:00,48.78,48.79,48.71,48.72,16600.0,40.9899,40.9983,40.931,40.9395,16600.0
2010-05-10 12:30:00,48.73,48.81,48.72,48.77,31100.0,40.9479,41.0151,40.9395,40.9815,31100.0
2010-05-10 12:35:00,48.77,48.87,48.76,48.8,15700.0,40.9815,41.0655,40.9731,41.0067,15700.0
2010-05-10 12:40:00,48.79,48.81,48.73,48.74,15900.0,40.9983,41.0151,40.9479,40.9563,15900.0
2010-05-10 12:45:00,48.74,48.76,48.72,48.74,40300.0,40.9563,40.9731,40.9395,40.9563,40300.0
2010-05-10 12:50:00,48.74,48.77,48.72,48.73,37800.0,40.9563,40.9815,40.9395,40.9479,37800.0
2010-05-10 12:55:00,48.72,48.75,48.65,48.65,14900.0,40.9395,40.9647,40.8806,40.8806,14900.0
2010-05-10 13:00:00,48.66,48.71,48.6,48.6,19100.0,40.889,40.931,40.8386,40.8386,19100.0
2010-05-10 13:05:00,48.61,48.64,48.53,48.58,52600.0,40.847,40.8722,40.7798,40.8218,52600.0
2010-05-10 13:10:00,48.58,48.66,48.49,48.52,36800.0,40.8218,40.889,40.7462,40.7714,36800.0
2010-05-10 13:15:00,48.51,48.57,48.48,48.57,26800.0,40.763,40.8134,40.7378,40.8134,26800.0
2010-05-10 13:20:00,48.56,48.61,48.52,48.54,17000.0,40.805,40.847,40.7714,40.7882,17000.0
2010-05-10 13:25:00,48.55,48.61,48.5,48.59,29600.0,40.7966,40.847,40.7546,40.8302,29600.0
2010-05-10 13:30:00,48.59,48.66,48.56,48.66,16800.0,40.8302,40.889,40.805,40.889,16800.0
2010-05-10 13:35:00,48.66,48.68,48.61,48.62,11300.0,40.889,40.9058,40.847,40.8554,11300.0
2010-05-10 13:40:00,48.62,48.63,48.42,48.46,25400.0,40.8554,40.8638,40.6874,40.721,25400.0
2010-05-10 13:45:00,48.47,48.57,48.42,48.57,16000.0,40.7294,40.8134,40.6874,40.8134,16000.0
2010-05-10 13:50:00,48.58,48.63,48.56,48.6,11800.0,40.8218,40.8638,40.805,40.8386,11800.0
2010-05-10 13:55:00,48.62,48.72,48.54,48.54,16700.0,40.8554,40.9395,40.7882,40.7882,16700.0
2010-05-10 14:00:00,48.54,48.56,48.42,48.51,33500.0,40.7882,40.805,40.6874,40.763,33500.0
2010-05-10 14:05:00,48.51,48.6,48.5,48.6,15300.0,40.763,40.8386,40.7546,40.8386,15300.0
2010-05-10 14:10:00,48.62,48.7,48.6,48.69,36600.0,40.8554,40.9226,40.8386,40.9142,36600.0
2010-05-10 14:15:00,48.7,48.73,48.66,48.69,26500.0,40.9226,40.9479,40.889,40.9142,26500.0
2010-05-10 14:20:00,48.68,48.8,48.68,48.79,34900.0,40.9058,41.0067,40.9058,40.9983,34900.0
2010-05-10 14:25:00,48.78,48.79,48.66,48.69,14900.0,40.9899,40.9983,40.889,40.9142,14900.0
2010-05-10 14:30:00,48.69,48.71,48.65,48.71,22700.0,40.9142,40.931,40.8806,40.931,22700.0
2010-05-10 14:35:00,48.71,48.76,48.61,48.61,16500.0,40.931,40.9731,40.847,40.847,16500.0
2010-05-10 14:40:00,48.6,48.7,48.57,48.68,28300.0,40.8386,40.9226,40.8134,40.9058,28300.0
2010-05-10 14:45:00,48.69,48.72,48.65,48.72,13300.0,40.9142,40.9395,40.8806,40.9395,13300.0
2010-05-10 14:50:00,48.72,48.81,48.72,48.77,20000.0,40.9395,41.0151,40.9395,40.9815,20000.0
2010-05-10 14:55:00,48.78,48.88,48.78,48.84,19100.0,40.9899,41.0739,40.9899,41.0403,19100.0
2010-05-10 15:00:00,48.84,48.86,48.76,48.78,24200.0,41.0403,41.0571,40.9731,40.9899,24200.0
2010-05-10 15:05:00,48.76,48.81,48.69,48.73,51500.0,40.9731,41.0151,40.9142,40.9479,51500.0
2010-05-10 15:10:00,48.73,48.76,48.69,48.73,28700.0,40.9479,40.9731,40.9142,40.9479,28700.0
2010-05-10 15:15:00,48.72,48.78,48.7,48.74,27600.0,40.9395,40.9899,40.9226,40.9563,27600.0
2010-05-10 15:20:00,48.74,48.75,48.71,48.74,27500.0,40.9563,40.9647,40.931,40.9563,27500.0
2010-05-10 15:25:00,48.72,48.77,48.71,48.75,30400.0,40.9395,40.9815,40.931,40.9647,30400.0
2010-05-10 15:30:00,48.74,48.76,48.7,48.72,22400.0,40.9563,40.9731,40.9226,40.9395,22400.0
2010-05-10 15:35:00,48.72,48.76,48.68,48.74,50200.0,40.9395,40.9731,40.9058,40.9563,50200.0
2010-05-10 15:40:00,48.74,48.77,48.71,48.73,73600.0,40.9563,40.9815,40.931,40.9479,73600.0
2010-05-10 15:45:00,48.72,48.87,48.72,48.83,181100.0,40.9395,41.0655,40.9395,41.0319,181100.0
2010-05-10 15:50:00,48.83,48.98,48.83,48.97,125800.0,41.0319,41.1579,41.0319,41.1495,125800.0
2010-05-10 15:55:00,48.98,49.06,48.97,49.01,282000.0,41.1579,41.2252,41.1495,41.1831,282000.0
2010-05-11 09:30:00,48.55,48.68,48.24,48.43,36400.0,40.7966,40.9058,40.5361,40.6958,36400.0
2010-05-11 09:35:00,48.38,48.6,48.38,48.6,36600.0,40.6537,40.8386,40.6537,40.8386,36600.0
2010-05-11 09:40:00,48.59,48.61,48.49,48.54,29800.0,40.8302,40.847,40.7462,40.7882,29800.0
2010-05-11 09:45:00,48.56,48.74,48.56,48.66,30000.0,40.805,40.9563,40.805,40.889,30000.0
2010-05-11 09:50:00,48.65,48.76,48.64,48.7,36800.0,40.8806,40.9731,40.8722,40.9226,36800.0
2010-05-11 09:55:00,48.69,48.75,48.63,48.69,23800.0,40.9142,40.9647,40.8638,40.9142,23800.0
2010-05-11 10:00:00,48.68,48.8,48.64,48.66,24800.0,40.9058,41.0067,40.8722,40.889,24800.0
2010-05-11 10:05:00,48.66,48.66,48.58,48.59,27900.0,40.889,40.889,40.8218,40.8302,27900.0
2010-05-11 10:10:00,48.58,48.67,48.52,48.64,20500.0,40.8218,40.8974,40.7714,40.8722,20500.0
2010-05-11 10:15:00,48.64,48.75,48.64,48.75,16400.0,40.8722,40.9647,40.8722,40.9647,16400.0
2010-05-11 10:20:00,48.75,48.92,48.75,48.92,27300.0,40.9647,41.1075,40.9647,41.1075,27300.0
2010-05-11 10:25:00,48.92,48.97,48.9,48.91,29600.0,41.1075,41.1495,41.0907,41.0991,29600.0
2010-05-11 10:30:00,48.91,48.91,48.84,48.84,33900.0,41.0991,41.0991,41.0403,41.0403,33900.0
2010-05-11 10:35:00,48.85,48.98,48.84,48.95,27800.0,41.0487,41.1579,41.0403,41.1327,27800.0
2010-05-11 10:40:00,48.96,49.05,48.96,49.03,57400.0,41.1411,41.2167,41.1411,41.1999,57400.0
2010-05-11 10:45:00,49.02,49.08,49.01,49.04,27800.0,41.1915,41.242,41.1831,41.2083,27800.0
2010-05-11 10:50:00,49.04,49.04,48.9,48.91,31200.0,41.2083,41.2083,41.0907,41.0991,31200.0
2010-05-11 10:55:00,48.91,48.96,48.91,48.94,16000.0,41.0991,41.1411,41.0991,41.1243,16000.0
2010-05-11 11:00:00,48.94,48.99,48.92,48.98,30000.0,41.1243,41.1663,41.1075,41.1579,30000.0
2010-05-11 11:05:00,48.98,49.02,48.97,49.0,40700.0,41.1579,41.1915,41.1495,41.1747,40700.0
2010-05-11 11:10:00,49.0,49.01,48.95,48.99,24200.0,41.1747,41.1831,41.1327,41.1663,24200.0
2010-05-11 11:15:00,48.99,49.04,48.97,49.01,40100.0,41.1663,41.2083,41.1495,41.1831,40100.0
2010-05-11 11:20:00,49.01,49.02,48.89,48.91,20700.0,41.1831,41.1915,41.0823,41.0991,20700.0
2010-05-11 11:25:00,48.91,49.0,48.9,48.97,18200.0,41.0991,41.1747,41.0907,41.1495,18200.0
2010-05-11 11:30:00,48.97,49.01,48.96,49.01,28400.0,41.1495,41.1831,41.1411,41.1831,28400.0
2010-05-11 11:35:00,49.02,49.07,48.97,49.04,42800.0,41.1915,41.2336,41.1495,41.2083,42800.0
2010-05-11 11:40:00,49.05,49.25,49.04,49.12,30700.0,41.2167,41.3848,41.2083,41.2756,30700.0
2010-05-11 11:45:00,49.12,49.15,49.04,49.06,20500.0,41.2756,41.3008,41.2083,41.2252,20500.0
2010-05-11 11:50:00,49.07,49.09,49.03,49.07,13000.0,41.2336,41.2504,41.1999,41.2336,13000.0
2010-05-11 11:55:00,49.09,49.14,49.07,49.09,15600.0,41.2504,41.2924,41.2336,41.2504,15600.0
2010-05-11 12:00:00,49.08,49.08,49.03,49.04,33600.0,41.242,41.242,41.1999,41.2083,33600.0
2010-05-11 12:05:00,49.04,49.13,49.0,49.13,35600.0,41.2083,41.284,41.1747,41.284,35600.0
2010-05-11 12:10:00,49.12,49.16,49.11,49.12,19800.0,41.2756,41.3092,41.2672,41.2756,19800.0
2010-05-11 12:15:00,49.11,49.16,49.11,49.15,15600.0,41.2672,41.3092,41.2672,41.3008,15600.0
2010-05-11 12:20:00,49.14,49.16,49.03,49.04,25100.0,41.2924,41.3092,41.1999,41.2083,25100.0
2010-05-11 12:25:00,49.04,49.04,49.0,49.0,14800.0,41.2083,41.2083,41.1747,41.1747,14800.0
2010-05-11 12:30:00,48.99,49.01,48.96,48.99,16500.0,41.1663,41.1831,41.1411,41.1663,16500.0
2010-05-11 12:35:00,48.98,48.99,48.94,48.95,9100.0,41.1579,41.1663,41.1243,41.1327,9100.0
2010-05-11 12:40:00,48.96,49.1,48.94,49.08,28400.0,41.1411,41.2588,41.1243,41.242,28400.0
2010-05-11 12:45:00,49.08,49.2,49.07,49.18,16600.0,41.242,41.3428,41.2336,41.326,16600.0
2010-05-11 12:50:00,49.18,49.21,49.15,49.15,15500.0,41.326,41.3512,41.3008,41.3008,15500.0
2010-05-11 12:55:00,49.15,49.16,49.12,49.14,13900.0,41.3008,41.3092,41.2756,41.2924,13900.0
2010-05-11 13:00:00,49.13,49.17,49.12,49.12,10700.0,41.284,41.3176,41.2756,41.2756,10700.0
2010-05-11 13:05:00,49.12,49.13,49.09,49.11,18300.0,41.2756,41.284,41.2504,41.2672,18300.0
2010-05-11 13:10:00,49.12,49.12,49.05,49.06,27000.0,41.2756,41.2756,41.2167,41.2252,27000.0
2010-05-11 13:15:00,49.05,49.07,49.0,49.0,18700.0,41.2167,41.2336,41.1747,41.1747,18700.0
2010-05-11 13:20:00,48.99,49.14,48.98,49.14,27300.0,41.1663,41.2924,41.1579,41.2924,27300.0
2010-05-11 13:25:00,49.14,49.14,49.08,49.12,13400.0,41.2924,41.2924,41.242,41.2756,13400.0
2010-05-11 13:30:00,49.11,49.14,49.08,49.09,23000.0,41.2672,41.2924,41.242,41.2504,23000.0
2010-05-11 13:35:00,49.1,49.12,49.04,49.04,24100.0,41.2588,41.2756,41.2083,41.2083,24100.0
2010-05-11 13:40:00,49.05,49.15,49.02,49.15,19400.0,41.2167,41.3008,41.1915,41.3008,19400.0
2010-05-11 13:45:00,49.15,49.24,49.13,49.24,31300.0,41.3008,41.3764,41.284,41.3764,31300.0
2010-05-11 13:50:00,49.24,49.26,49.21,49.22,12600.0,41.3764,41.3932,41.3512,41.3596,12600.0
2010-05-11 13:55:00,49.22,49.23,49.19,49.2,15800.0,41.3596,41.368,41.3344,41.3428,15800.0
2010-05-11 14:00:00,49.21,49.24,49.2,49.23,9200.0,41.3512,41.3764,41.3428,41.368,9200.0
2010-05-11 14:05:00,49.24,49.24,49.14,49.15,13500.0,41.3764,41.3764,41.2924,41.3008,13500.0
2010-05-11 14:10:00,49.15,49.19,49.09,49.11,17200.0,41.3008,41.3344,41.2504,41.2672,17200.0
2010-05-11 14:15:00,49.11,49.15,49.01,49.06,28900.0,41.2672,41.3008,41.1831,41.2252,28900.0
2010-05-11 14:20:00,49.08,49.14,49.02,49.07,22300.0,41.242,41.2924,41.1915,41.2336,22300.0
2010-05-11 14:25:00,49.08,49.08,48.97,49.0,32000.0,41.242,41.242,41.1495,41.1747,32000.0
2010-05-11 14:30:00,49.0,49.0,48.88,48.96,31200.0,41.1747,41.1747,41.0739,41.1411,31200.0
2010-05-11 14:35:00,48.96,48.98,48.89,48.94,21400.0,41.1411,41.1579,41.0823,41.1243,21400.0
2010-05-11 14:40:00,48.94,48.96,48.91,48.96,35000.0,41.1243,41.1411,41.0991,41.1411,35000.0
2010-05-11 14:45:00,48.96,49.03,48.96,48.99,53100.0,41.1411,41.1999,41.1411,41.1663,53100.0
2010-05-11 14:50:00,48.99,49.02,48.98,49.0,17900.0,41.1663,41.1915,41.1579,41.1747,17900.0
2010-05-11 14:55:00,49.0,49.0,48.94,48.95,22900.0,41.1747,41.1747,41.1243,41.1327,22900.0
2010-05-11 15:00:00,48.95,48.95,48.81,48.9,36800.0,41.1327,41.1327,41.0151,41.0907,36800.0
2010-05-11 15:05:00,48.87,48.93,48.85,48.87,24000.0,41.0655,41.1159,41.0487,41.0655,24000.0
2010-05-11 15:10:00,48.84,48.94,48.83,48.93,18200.0,41.0403,41.1243,41.0319,41.1159,18200.0
2010-05-11 15:15:00,48.92,48.94,48.82,48.85,37800.0,41.1075,41.1243,41.0235,41.0487,37800.0
2010-05-11 15:20:00,48.83,48.9,48.8,48.89,28800.0,41.0319,41.0907,41.0067,41.0823,28800.0
2010-05-11 15:25:00,48.88,48.92,48.88,48.91,21300.0,41.0739,41.1075,41.0739,41.0991,21300.0
2010-05-11 15:30:00,48.92,48.92,48.85,48.87,34800.0,41.1075,41.1075,41.0487,41.0655,34800.0
2010-05-11 15:35:00,48.87,48.97,48.87,48.95,42300.0,41.0655,41.1495,41.0655,41.1327,42300.0
2010-05-11 15:40:00,48.94,49.01,48.94,48.95,56400.0,41.1243,41.1831,41.1243,41.1327,56400.0
2010-05-11 15:45:00,48.96,49.03,48.95,48.97,72600.0,41.1411,41.1999,41.1327,41.1495,72600.0
2010-05-11 15:50:00,48.97,48.97,48.85,48.86,64800.0,41.1495,41.1495,41.0487,41.0571,64800.0
2010-05-11 15:55:00,48.86,48.9,48.82,48.86,129000.0,41.0571,41.0907,41.0235,41.0571,129000.0
2010-05-12 09:30:00,48.91,49.0,48.73,48.76,30800.0,41.0991,41.1747,40.9479,40.9731,30800.0
2010-05-12 09:35:00,48.76,48.89,48.76,48.83,34100.0,40.9731,41.0823,40.9731,41.0319,34100.0
2010-05-12 09:40:00,48.82,48.86,48.78,48.84,32500.0,41.0235,41.0571,40.9899,41.0403,32500.0
2010-05-12 09:45:00,48.85,48.86,48.81,48.85,18500.0,41.0487,41.0571,41.0151,41.0487,18500.0
2010-05-12 09:50:00,48.85,48.87,48.63,48.65,27400.0,41.0487,41.0655,40.8638,40.8806,27400.0
2010-05-12 09:55:00,48.66,48.8,48.63,48.77,36600.0,40.889,41.0067,40.8638,40.9815,36600.0
2010-05-12 10:00:00,48.78,48.78,48.67,48.7,28200.0,40.9899,40.9899,40.8974,40.9226,28200.0
2010-05-12 10:05:00,48.71,48.72,48.65,48.65,60900.0,40.931,40.9395,40.8806,40.8806,60900.0
2010-05-12 10:10:00,48.65,48.66,48.59,48.61,40700.0,40.8806,40.889,40.8302,40.847,40700.0
2010-05-12 10:15:00,48.62,48.66,48.54,48.54,57600.0,40.8554,40.889,40.7882,40.7882,57600.0
2010-05-12 10:20:00,48.55,48.61,48.5,48.5,35300.0,40.7966,40.847,40.7546,40.7546,35300.0
2010-05-12 10:25:00,48.51,48.53,48.5,48.52,35600.0,40.763,40.7798,40.7546,40.7714,35600.0
2010-05-12 10:30:00,48.53,48.53,48.38,48.38,57300.0,40.7798,40.7798,40.6537,40.6537,57300.0
2010-05-12 10:35:00,48.39,48.41,48.28,48.33,47400.0,40.6622,40.679,40.5697,40.6117,47400.0
2010-05-12 10:40:00,48.34,48.53,48.34,48.51,46900.0,40.6201,40.7798,40.6201,40.763,46900.0
2010-05-12 10:45:00,48.51,48.54,48.5,48.51,34400.0,40.763,40.7882,40.7546,40.763,34400.0
2010-05-12 10:50:00,48.51,48.52,48.36,48.37,47200.0,40.763,40.7714,40.6369,40.6453,47200.0
2010-05-12 10:55:00,48.38,48.42,48.35,48.37,56600.0,40.6537,40.6874,40.6285,40.6453,56600.0
2010-05-12 11:00:00,48.37,48.59,48.37,48.56,31500.0,40.6453,40.8302,40.6453,40.805,31500.0
2010-05-12 11:05:00,48.57,48.66,48.56,48.61,35900.0,40.8134,40.889,40.805,40.847,35900.0
2010-05-12 11:10:00,48.61,48.61,48.44,48.47,29400.0,40.847,40.847,40.7042,40.7294,29400.0
2010-05-12 11:15:00,48.48,48.5,48.37,48.46,30200.0,40.7378,40.7546,40.6453,40.721,30200.0
2010-05-12 11:20:00,48.46,48.48,48.37,48.37,16000.0,40.721,40.7378,40.6453,40.6453,16000.0
2010-05-12 11:25:00,48.37,48.41,48.3,48.3,19300.0,40.6453,40.679,40.5865,40.5865,19300.0
2010-05-12 11:30:00,48.32,48.4,48.31,48.4,14000.0,40.6033,40.6706,40.5949,40.6706,14000.0
2010-05-12 11:35:00,48.39,48.45,48.39,48.45,21400.0,40.6622,40.7126,40.6622,40.7126,21400.0
2010-05-12 11:40:00,48.44,48.48,48.39,48.44,18700.0,40.7042,40.7378,40.6622,40.7042,18700.0
2010-05-12 11:45:00,48.44,48.49,48.41,48.44,10700.0,40.7042,40.7462,40.679,40.7042,10700.0
2010-05-12 11:50:00,48.45,48.5,48.43,48.49,62900.0,40.7126,40.7546,40.6958,40.7462,62900.0
2010-05-12 11:55:00,48.49,48.54,48.47,48.53,22100.0,40.7462,40.7882,40.7294,40.7798,22100.0
2010-05-12 12:00:00,48.53,48.54,48.5,48.51,18500.0,40.7798,40.7882,40.7546,40.763,18500.0
2010-05-12 12:05:00,48.52,48.54,48.51,48.53,16700.0,40.7714,40.7882,40.763,40.7798,16700.0
2010-05-12 12:10:00,48.54,48.57,48.53,48.55,14600.0,40.7882,40.8134,40.7798,40.7966,14600.0
2010-05-12 12:15:00,48.55,48.57,48.54,48.56,17700.0,40.7966,40.8134,40.7882,40.805,17700.0
2010-05-12 12:20:00,48.56,48.57,48.56,48.56,2300.0,40.805,40.8134,40.805,40.805,2300.0
2010-05-12 12:25:00,48.57,48.57,48.5,48.52,139900.0,40.8134,40.8134,40.7546,40.7714,139900.0
2010-05-12 12:30:00,48.53,48.57,48.53,48.54,15000.0,40.7798,40.8134,40.7798,40.7882,15000.0
2010-05-12 12:35:00,48.54,48.59,48.53,48.59,14100.0,40.7882,40.8302,40.7798,40.8302,14100.0
2010-05-12 12:40:00,48.6,48.62,48.58,48.62,9700.0,40.8386,40.8554,40.8218,40.8554,9700.0
2010-05-12 12:45:00,48.61,48.64,48.61,48.62,10700.0,40.847,40.8722,40.847,40.8554,10700.0
2010-05-12 12:50:00,48.62,48.63,48.54,48.55,13300.0,40.8554,40.8638,40.7882,40.7966,13300.0
2010-05-12 12:55:00,48.56,48.6,48.53,48.58,22600.0,40.805,40.8386,40.7798,40.8218,22600.0
2010-05-12 13:00:00,48.6,48.6,48.57,48.58,24400.0,40.8386,40.8386,40.8134,40.8218,24400.0
2010-05-12 13:05:00,48.58,48.63,48.58,48.61,21900.0,40.8218,40.8638,40.8218,40.847,21900.0
2010-05-12 13:10:00,48.62,48.65,48.61,48.62,21600.0,40.8554,40.8806,40.847,40.8554,21600.0
2010-05-12 13:15:00,48.63,48.65,48.59,48.59,39900.0,40.8638,40.8806,40.8302,40.8302,39900.0
2010-05-12 13:20:00,48.6,48.61,48.55,48.55,12200.0,40.8386,40.847,40.7966,40.7966,12200.0
2010-05-12 13:25:00,48.56,48.57,48.5,48.5,38000.0,40.805,40.8134,40.7546,40.7546,38000.0
2010-05-12 13:30:00,48.51,48.56,48.5,48.55,31800.0,40.763,40.805,40.7546,40.7966,31800.0
2010-05-12 13:35:00,48.55,48.64,48.54,48.62,24200.0,40.7966,40.8722,40.7882,40.8554,24200.0
2010-05-12 13:40:00,48.62,48.65,48.59,48.65,23600.0,40.8554,40.8806,40.8302,40.8806,23600.0
2010-05-12 13:45:00,48.65,48.7,48.64,48.68,18800.0,40.8806,40.9226,40.8722,40.9058,18800.0
2010-05-12 13:50:00,48.68,48.68,48.61,48.62,24500.0,40.9058,40.9058,40.847,40.8554,24500.0
2010-05-12 13:55:00,48.63,48.65,48.58,48.6,34000.0,40.8638,40.8806,40.8218,40.8386,34000.0
2010-05-12 14:00:00,48.6,48.62,48.56,48.6,19700.0,40.8386,40.8554,40.805,40.8386,19700.0
2010-05-12 14:05:00,48.6,48.62,48.53,48.58,41800.0,40.8386,40.8554,40.7798,40.8218,41800.0
2010-05-12 14:10:00,48.59,48.6,48.53,48.55,41900.0,40.8302,40.8386,40.7798,40.7966,41900.0
2010-05-12 14:15:00,48.55,48.6,48.55,48.59,26200.0,40.7966,40.8386,40.7966,40.8302,26200.0
2010-05-12 14:20:00,48.58,48.66,48.58,48.64,28200.0,40.8218,40.889,40.8218,40.8722,28200.0
2010-05-12 14:25:00,48.63,48.66,48.61,48.64,31100.0,40.8638,40.889,40.847,40.8722,31100.0
2010-05-12 14:30:00,48.65,48.66,48.62,48.63,26200.0,40.8806,40.889,40.8554,40.8638,26200.0
2010-05-12 14:35:00,48.65,48.65,48.59,48.61,39000.0,40.8806,40.8806,40.8302,40.847,39000.0
2010-05-12 14:40:00,48.62,48.63,48.6,48.6,24900.0,40.8554,40.8638,40.8386,40.8386,24900.0
2010-05-12 14:45:00,48.61,48.63,48.59,48.6,37700.0,40.847,40.8638,40.8302,40.8386,37700.0
2010-05-12 14:50:00,48.61,48.61,48.53,48.58,20600.0,40.847,40.847,40.7798,40.8218,20600.0
2010-05-12 14:55:00,48.59,48.64,48.58,48.61,32500.0,40.8302,40.8722,40.8218,40.847,32500.0
2010-05-12 15:00:00,48.62,48.64,48.59,48.64,58600.0,40.8554,40.8722,40.8302,40.8722,58600.0
2010-05-12 15:05:00,48.64,48.66,48.58,48.6,50200.0,40.8722,40.889,40.8218,40.8386,50200.0
2010-05-12 15:10:00,48.6,48.6,48.57,48.58,36000.0,40.8386,40.8386,40.8134,40.8218,36000.0
2010-05-12 15:15:00,48.59,48.6,48.53,48.55,40500.0,40.8302,40.8386,40.7798,40.7966,40500.0
2010-05-12 15:20:00,48.55,48.56,48.52,48.54,35500.0,40.7966,40.805,40.7714,40.7882,35500.0
2010-05-12 15:25:00,48.53,48.55,48.5,48.52,70000.0,40.7798,40.7966,40.7546,40.7714,70000.0
2010-05-12 15:30:00,48.52,48.54,48.51,48.53,31100.0,40.7714,40.7882,40.763,40.7798,31100.0
2010-05-12 15:35:00,48.53,48.58,48.48,48.48,106500.0,40.7798,40.8218,40.7378,40.7378,106500.0
2010-05-12 15:40:00,48.49,48.51,48.48,48.5,48300.0,40.7462,40.763,40.7378,40.7546,48300.0
2010-05-12 15:45:00,48.5,48.54,48.5,48.53,160100.0,40.7546,40.7882,40.7546,40.7798,160100.0
2010-05-12 15:50:00,48.53,48.58,48.52,48.56,133900.0,40.7798,40.8218,40.7714,40.805,133900.0
2010-05-12 15:55:00,48.56,48.57,48.48,48.5,315000.0,40.805,40.8134,40.7378,40.7546,315000.0
2010-05-13 09:30:00,48.51,48.59,48.41,48.48,28100.0,40.763,40.8302,40.679,40.7378,28100.0
2010-05-13 09:35:00,48.41,48.5,48.26,48.49,20700.0,40.679,40.7546,40.5529,40.7462,20700.0
2010-05-13 09:40:00,48.48,48.52,48.45,48.5,23700.0,40.7378,40.7714,40.7126,40.7546,23700.0
2010-05-13 09:45:00,48.5,48.52,48.44,48.5,26900.0,40.7546,40.7714,40.7042,40.7546,26900.0
2010-05-13 09:50:00,48.5,48.58,48.48,48.5,31900.0,40.7546,40.8218,40.7378,40.7546,31900.0
2010-05-13 09:55:00,48.5,48.54,48.38,48.38,28500.0,40.7546,40.7882,40.6537,40.6537,28500.0
2010-05-13 10:00:00,48.37,48.54,48.34,48.43,27000.0,40.6453,40.7882,40.6201,40.6958,27000.0
2010-05-13 10:05:00,48.43,48.48,48.33,48.44,24000.0,40.6958,40.7378,40.6117,40.7042,24000.0
2010-05-13 10:10:00,48.45,48.47,48.41,48.44,19200.0,40.7126,40.7294,40.679,40.7042,19200.0
2010-05-13 10:15:00,48.44,48.5,48.43,48.47,21700.0,40.7042,40.7546,40.6958,40.7294,21700.0
2010-05-13 10:20:00,48.48,48.5,48.45,48.5,20300.0,40.7378,40.7546,40.7126,40.7546,20300.0
2010-05-13 10:25:00,48.49,48.5,48.44,48.45,31300.0,40.7462,40.7546,40.7042,40.7126,31300.0
2010-05-13 10:30:00,48.45,48.53,48.4,48.51,78900.0,40.7126,40.7798,40.6706,40.763,78900.0
2010-05-13 10:35:00,48.52,48.55,48.5,48.5,37800.0,40.7714,40.7966,40.7546,40.7546,37800.0
2010-05-13 10:40:00,48.51,48.53,48.5,48.52,9600.0,40.763,40.7798,40.7546,40.7714,9600.0
2010-05-13 10:45:00,48.52,48.55,48.5,48.54,9200.0,40.7714,40.7966,40.7546,40.7882,9200.0
2010-05-13 10:50:00,48.54,48.56,48.51,48.55,19600.0,40.7882,40.805,40.763,40.7966,19600.0
2010-05-13 10:55:00,48.55,48.57,48.51,48.52,19000.0,40.7966,40.8134,40.763,40.7714,19000.0
2010-05-13 11:00:00,48.52,48.53,48.49,48.5,35900.0,40.7714,40.7798,40.7462,40.7546,35900.0
2010-05-13 11:05:00,48.5,48.55,48.5,48.53,15600.0,40.7546,40.7966,40.7546,40.7798,15600.0
2010-05-13 11:10:00,48.53,48.55,48.45,48.49,25100.0,40.7798,40.7966,40.7126,40.7462,25100.0
2010-05-13 11:15:00,48.49,48.54,48.48,48.54,14400.0,40.7462,40.7882,40.7378,40.7882,14400.0
2010-05-13 11:20:00,48.54,48.59,48.54,48.55,12100.0,40.7882,40.8302,40.7882,40.7966,12100.0
2010-05-13 11:25:00,48.54,48.55,48.5,48.5,12100.0,40.7882,40.7966,40.7546,40.7546,12100.0
2010-05-13 11:30:00,48.5,48.51,48.47,48.49,17200.0,40.7546,40.763,40.7294,40.7462,17200.0
2010-05-13 11:35:00,48.48,48.48,48.41,48.42,13800.0,40.7378,40.7378,40.679,40.6874,13800.0
2010-05-13 11:40:00,48.42,48.51,48.41,48.5,16600.0,40.6874,40.763,40.679,40.7546,16600.0
2010-05-13 11:45:00,48.49,48.51,48.47,48.48,14700.0,40.7462,40.763,40.7294,40.7378,14700.0
2010-05-13 11:50:00,48.49,48.49,48.34,48.38,15200.0,40.7462,40.7462,40.6201,40.6537,15200.0
2010-05-13 11:55:00,48.39,48.39,48.3,48.31,22300.0,40.6622,40.6622,40.5865,40.5949,22300.0
2010-05-13 12:00:00,48.3,48.37,48.3,48.37,14000.0,40.5865,40.6453,40.5865,40.6453,14000.0
2010-05-13 12:05:00,48.35,48.39,48.33,48.38,11900.0,40.6285,40.6622,40.6117,40.6537,11900.0
2010-05-13 12:10:00,48.39,48.4,48.34,48.34,15000.0,40.6622,40.6706,40.6201,40.6201,15000.0
2010-05-13 12:15:00,48.36,48.41,48.36,48.36,27600.0,40.6369,40.679,40.6369,40.6369,27600.0
2010-05-13 12:20:00,48.37,48.42,48.35,48.42,7000.0,40.6453,40.6874,40.6285,40.6874,7000.0
2010-05-13 12:25:00,48.43,48.43,48.36,48.36,8600.0,40.6958,40.6958,40.6369,40.6369,8600.0
2010-05-13 12:30:00,48.37,48.4,48.37,48.39,7800.0,40.6453,40.6706,40.6453,40.6622,7800.0
2010-05-13 12:35:00,48.39,48.4,48.33,48.34,9900.0,40.6622,40.6706,40.6117,40.6201,9900.0
2010-05-13 12:40:00,48.34,48.37,48.33,48.37,6300.0,40.6201,40.6453,40.6117,40.6453,6300.0
2010-05-13 12:45:00,48.37,48.4,48.34,48.34,11700.0,40.6453,40.6706,40.6201,40.6201,11700.0
2010-05-13 12:50:00,48.33,48.41,48.32,48.4,15200.0,40.6117,40.679,40.6033,40.6706,15200.0
2010-05-13 12:55:00,48.41,48.41,48.35,48.39,17500.0,40.679,40.679,40.6285,40.6622,17500.0
2010-05-13 13:00:00,48.39,48.41,48.34,48.35,13800.0,40.6622,40.679,40.6201,40.6285,13800.0
2010-05-13 13:05:00,48.36,48.4,48.32,48.38,13700.0,40.6369,40.6706,40.6033,40.6537,13700.0
2010-05-13 13:10:00,48.37,48.45,48.36,48.44,10100.0,40.6453,40.7126,40.6369,40.7042,10100.0
2010-05-13 13:15:00,48.42,48.53,48.42,48.52,17000.0,40.6874,40.7798,40.6874,40.7714,17000.0
2010-05-13 13:20:00,48.52,48.54,48.5,48.5,13200.0,40.7714,40.7882,40.7546,40.7546,13200.0
2010-05-13 13:25:00,48.52,48.54,48.51,48.53,7900.0,40.7714,40.7882,40.763,40.7798,7900.0
2010-05-13 13:30:00,48.53,48.59,48.53,48.55,11700.0,40.7798,40.8302,40.7798,40.7966,11700.0
2010-05-13 13:35:00,48.55,48.59,48.54,48.54,10500.0,40.7966,40.8302,40.7882,40.7882,10500.0
2010-05-13 13:40:00,48.54,48.55,48.49,48.5,14400.0,40.7882,40.7966,40.7462,40.7546,14400.0
2010-05-13 13:45:00,48.5,48.51,48.47,48.51,11400.0,40.7546,40.763,40.7294,40.763,11400.0
2010-05-13 13:50:00,48.53,48.55,48.49,48.53,18800.0,40.7798,40.7966,40.7462,40.7798,18800.0
2010-05-13 13:55:00,48.53,48.55,48.51,48.52,6100.0,40.7798,40.7966,40.763,40.7714,6100.0
2010-05-13 14:00:00,48.52,48.54,48.5,48.52,13200.0,40.7714,40.7882,40.7546,40.7714,13200.0
2010-05-13 14:05:00,48.53,48.55,48.53,48.54,10400.0,40.7798,40.7966,40.7798,40.7882,10400.0
2010-05-13 14:10:00,48.54,48.54,48.52,48.53,12300.0,40.7882,40.7882,40.7714,40.7798,12300.0
2010-05-13 14:15:00,48.54,48.54,48.5,48.52,12900.0,40.7882,40.7882,40.7546,40.7714,12900.0
2010-05-13 14:20:00,48.52,48.52,48.44,48.45,12400.0,40.7714,40.7714,40.7042,40.7126,12400.0
2010-05-13 14:25:00,48.46,48.46,48.38,48.4,14300.0,40.721,40.721,40.6537,40.6706,14300.0
2010-05-13 14:30:00,48.39,48.39,48.33,48.34,16800.0,40.6622,40.6622,40.6117,40.6201,16800.0
2010-05-13 14:35:00,48.34,48.35,48.31,48.35,10600.0,40.6201,40.6285,40.5949,40.6285,10600.0
2010-05-13 14:40:00,48.34,48.35,48.32,48.32,10300.0,40.6201,40.6285,40.6033,40.6033,10300.0
2010-05-13 14:45:00,48.32,48.32,48.3,48.32,23000.0,40.6033,40.6033,40.5865,40.6033,23000.0
2010-05-13 14:50:00,48.32,48.32,48.26,48.28,17300.0,40.6033,40.6033,40.5529,40.5697,17300.0
2010-05-13 14:55:00,48.27,48.28,48.2,48.25,13500.0,40.5613,40.5697,40.5025,40.5445,13500.0
2010-05-13 15:00:00,48.25,48.31,48.24,48.3,17800.0,40.5445,40.5949,40.5361,40.5865,17800.0
2010-05-13 15:05:00,48.29,48.3,48.23,48.24,24500.0,40.5781,40.5865,40.5277,40.5361,24500.0
2010-05-13 15:10:00,48.24,48.25,48.17,48.18,26100.0,40.5361,40.5445,40.4773,40.4857,26100.0
2010-05-13 15:15:00,48.17,48.17,48.05,48.07,42700.0,40.4773,40.4773,40.3764,40.3933,42700.0
2010-05-13 15:20:00,48.06,48.16,48.04,48.14,77800.0,40.3849,40.4689,40.368,40.4521,77800.0
2010-05-13 15:25:00,48.15,48.16,48.12,48.12,11500.0,40.4605,40.4689,40.4353,40.4353,11500.0
2010-05-13 15:30:00,48.12,48.15,48.12,48.14,40600.0,40.4353,40.4605,40.4353,40.4521,40600.0
2010-05-13 15:35:00,48.14,48.14,48.07,48.09,56000.0,40.4521,40.4521,40.3933,40.4101,56000.0
2010-05-13 15:40:00,48.09,48.1,48.07,48.09,54700.0,40.4101,40.4185,40.3933,40.4101,54700.0
2010-05-13 15:45:00,48.11,48.23,48.1,48.22,101400.0,40.4269,40.5277,40.4185,40.5193,101400.0
2010-05-13 15:50:00,48.22,48.29,48.19,48.24,133600.0,40.5193,40.5781,40.4941,40.5361,133600.0
2010-05-13 15:55:00,48.24,48.25,48.07,48.08,155800.0,40.5361,40.5445,40.3933,40.4017,155800.0
2010-05-14 09:30:00,47.72,48.03,47.63,47.97,54300.0,40.0991,40.3596,40.0235,40.3092,54300.0
2010-05-14 09:35:00,47.94,47.94,47.74,47.78,27100.0,40.284,40.284,40.116,40.1496,27100.0
2010-05-14 09:40:00,47.76,47.76,47.49,47.63,84300.0,40.1328,40.1328,39.9059,40.0235,84300.0
2010-05-14 09:45:00,47.63,47.7,47.6,47.63,38500.0,40.0235,40.0823,39.9983,40.0235,38500.0
2010-05-14 09:50:00,47.62,47.84,47.61,47.69,35000.0,40.0151,40.2,40.0067,40.0739,35000.0
2010-05-14 09:55:00,47.7,47.75,47.6,47.71,28000.0,40.0823,40.1244,39.9983,40.0907,28000.0
2010-05-14 10:00:00,47.72,47.76,47.65,47.66,43000.0,40.0991,40.1328,40.0403,40.0487,43000.0
2010-05-14 10:05:00,47.66,47.73,47.62,47.66,43200.0,40.0487,40.1076,40.0151,40.0487,43200.0
2010-05-14 10:10:00,47.66,47.81,47.64,47.8,23900.0,40.0487,40.1748,40.0319,40.1664,23900.0
2010-05-14 10:15:00,47.79,47.86,47.73,47.73,18300.0,40.158,40.2168,40.1076,40.1076,18300.0
2010-05-14 10:20:00,47.74,47.81,47.69,47.8,47900.0,40.116,40.1748,40.0739,40.1664,47900.0
2010-05-14 10:25:00,47.8,47.8,47.71,47.79,42500.0,40.1664,40.1664,40.0907,40.158,42500.0
2010-05-14 10:30:00,47.79,47.83,47.73,47.73,24200.0,40.158,40.1916,40.1076,40.1076,24200.0
2010-05-14 10:35:00,47.74,47.77,47.7,47.73,22600.0,40.116,40.1412,40.0823,40.1076,22600.0
2010-05-14 10:40:00,47.72,47.76,47.67,47.71,22400.0,40.0991,40.1328,40.0571,40.0907,22400.0
2010-05-14 10:45:00,47.7,47.84,47.67,47.82,36000.0,40.0823,40.2,40.0571,40.1832,36000.0
2010-05-14 10:50:00,47.82,47.83,47.76,47.77,38900.0,40.1832,40.1916,40.1328,40.1412,38900.0
2010-05-14 10:55:00,47.78,47.83,47.75,47.79,43400.0,40.1496,40.1916,40.1244,40.158,43400.0
2010-05-14 11:00:00,47.78,47.8,47.74,47.76,48300.0,40.1496,40.1664,40.116,40.1328,48300.0
2010-05-14 11:05:00,47.76,47.76,47.62,47.72,69600.0,40.1328,40.1328,40.0151,40.0991,69600.0
2010-05-14 11:10:00,47.72,47.73,47.63,47.69,41800.0,40.0991,40.1076,40.0235,40.0739,41800.0
2010-05-14 11:15:00,47.69,47.7,47.65,47.68,44600.0,40.0739,40.0823,40.0403,40.0655,44600.0
2010-05-14 11:20:00,47.68,47.68,47.54,47.62,53900.0,40.0655,40.0655,39.9479,40.0151,53900.0
2010-05-14 11:25:00,47.62,47.67,47.56,47.56,40900.0,40.0151,40.0571,39.9647,39.9647,40900.0
2010-05-14 11:30:00,47.56,47.76,47.52,47.72,47000.0,39.9647,40.1328,39.9311,40.0991,47000.0
2010-05-14 11:35:00,47.71,47.75,47.69,47.7,18000.0,40.0907,40.1244,40.0739,40.0823,18000.0
2010-05-14 11:40:00,47.7,47.73,47.64,47.73,24300.0,40.0823,40.1076,40.0319,40.1076,24300.0
2010-05-14 11:45:00,47.73,47.73,47.67,47.7,5000.0,40.1076,40.1076,40.0571,40.0823,5000.0
2010-05-14 11:50:00,47.69,47.69,47.58,47.59,22900.0,40.0739,40.0739,39.9815,39.9899,22900.0
2010-05-14 11:55:00,47.58,47.63,47.54,47.58,31100.0,39.9815,40.0235,39.9479,39.9815,31100.0
2010-05-14 12:00:00,47.58,47.61,47.49,47.51,20900.0,39.9815,40.0067,39.9059,39.9227,20900.0
2010-05-14 12:05:00,47.53,47.56,47.43,47.49,49600.0,39.9395,39.9647,39.8555,39.9059,49600.0
2010-05-14 12:10:00,47.47,47.56,47.46,47.48,23000.0,39.8891,39.9647,39.8807,39.8975,23000.0
2010-05-14 12:15:00,47.48,47.54,47.46,47.54,22600.0,39.8975,39.9479,39.8807,39.9479,22600.0
2010-05-14 12:20:00,47.54,47.6,47.46,47.6,22900.0,39.9479,39.9983,39.8807,39.9983,22900.0
2010-05-14 12:25:00,47.6,47.65,47.55,47.59,16100.0,39.9983,40.0403,39.9563,39.9899,16100.0
2010-05-14 12:30:00,47.6,47.61,47.54,47.56,11700.0,39.9983,40.0067,39.9479,39.9647,11700.0
2010-05-14 12:35:00,47.57,47.6,47.52,47.59,8500.0,39.9731,39.9983,39.9311,39.9899,8500.0
2010-05-14 12:40:00,47.59,47.69,47.57,47.57,18100.0,39.9899,40.0739,39.9731,39.9731,18100.0
2010-05-14 12:45:00,47.57,47.58,47.53,47.54,9600.0,39.9731,39.9815,39.9395,39.9479,9600.0
2010-05-14 12:50:00,47.54,47.63,47.54,47.63,6500.0,39.9479,40.0235,39.9479,40.0235,6500.0
2010-05-14 12:55:00,47.61,47.7,47.61,47.7,12200.0,40.0067,40.0823,40.0067,40.0823,12200.0
2010-05-14 13:00:00,47.7,47.72,47.6,47.6,15700.0,40.0823,40.0991,39.9983,39.9983,15700.0
2010-05-14 13:05:00,47.6,47.64,47.58,47.64,13400.0,39.9983,40.0319,39.9815,40.0319,13400.0
2010-05-14 13:10:00,47.65,47.65,47.59,47.63,16000.0,40.0403,40.0403,39.9899,40.0235,16000.0
2010-05-14 13:15:00,47.62,47.62,47.5,47.5,11900.0,40.0151,40.0151,39.9143,39.9143,11900.0
2010-05-14 13:20:00,47.51,47.59,47.51,47.58,9400.0,39.9227,39.9899,39.9227,39.9815,9400.0
2010-05-14 13:25:00,47.58,47.58,47.54,47.58,7200.0,39.9815,39.9815,39.9479,39.9815,7200.0
2010-05-14 13:30:00,47.58,47.58,47.5,47.5,4900.0,39.9815,39.9815,39.9143,39.9143,4900.0
2010-05-14 13:35:00,47.51,47.56,47.47,47.48,8400.0,39.9227,39.9647,39.8891,39.8975,8400.0
2010-05-14 13:40:00,47.49,47.51,47.46,47.5,6200.0,39.9059,39.9227,39.8807,39.9143,6200.0
2010-05-14 13:45:00,47.53,47.54,47.5,47.5,3900.0,39.9395,39.9479,39.9143,39.9143,3900.0
2010-05-14 13:50:00,47.51,47.51,47.45,47.49,5800.0,39.9227,39.9227,39.8723,39.9059,5800.0
2010-05-14 13:55:00,47.49,47.59,47.48,47.52,11900.0,39.9059,39.9899,39.8975,39.9311,11900.0
2010-05-14 14:00:00,47.53,47.6,47.53,47.59,23400.0,39.9395,39.9983,39.9395,39.9899,23400.0
2010-05-14 14:05:00,47.58,47.6,47.52,47.52,11900.0,39.9815,39.9983,39.9311,39.9311,11900.0
2010-05-14 14:10:00,47.53,47.53,47.42,47.46,10800.0,39.9395,39.9395,39.8471,39.8807,10800.0
2010-05-14 14:15:00,47.46,47.46,47.37,47.44,11100.0,39.8807,39.8807,39.805,39.8639,11100.0
2010-05-14 14:20:00,47.45,47.49,47.43,47.49,7200.0,39.8723,39.9059,39.8555,39.9059,7200.0
2010-05-14 14:25:00,47.48,47.5,47.42,47.48,11200.0,39.8975,39.9143,39.8471,39.8975,11200.0
2010-05-14 14:30:00,47.49,47.51,47.44,47.49,24600.0,39.9059,39.9227,39.8639,39.9059,24600.0
2010-05-14 14:35:00,47.48,47.55,47.46,47.51,22000.0,39.8975,39.9563,39.8807,39.9227,22000.0
2010-05-14 14:40:00,47.52,47.53,47.48,47.48,8600.0,39.9311,39.9395,39.8975,39.8975,8600.0
2010-05-14 14:45:00,47.48,47.51,47.46,47.51,10400.0,39.8975,39.9227,39.8807,39.9227,10400.0
2010-05-14 14:50:00,47.5,47.51,47.39,47.42,23000.0,39.9143,39.9227,39.8219,39.8471,23000.0
2010-05-14 14:55:00,47.41,47.43,47.35,47.4,20400.0,39.8387,39.8555,39.7882,39.8303,20400.0
2010-05-14 15:00:00,47.39,47.41,47.35,47.39,17800.0,39.8219,39.8387,39.7882,39.8219,17800.0
2010-05-14 15:05:00,47.39,47.43,47.38,47.41,15600.0,39.8219,39.8555,39.8134,39.8387,15600.0
2010-05-14 15:10:00,47.41,47.42,47.36,47.36,23600.0,39.8387,39.8471,39.7966,39.7966,23600.0
2010-05-14 15:15:00,47.36,47.39,47.33,47.33,22000.0,39.7966,39.8219,39.7714,39.7714,22000.0
2010-05-14 15:20:00,47.34,47.36,47.26,47.28,29200.0,39.7798,39.7966,39.7126,39.7294,29200.0
2010-05-14 15:25:00,47.28,47.32,47.24,47.3,21000.0,39.7294,39.763,39.6958,39.7462,21000.0
2010-05-14 15:30:00,47.31,47.4,47.31,47.38,45200.0,39.7546,39.8303,39.7546,39.8134,45200.0
2010-05-14 15:35:00,47.38,47.4,47.35,47.4,28300.0,39.8134,39.8303,39.7882,39.8303,28300.0
2010-05-14 15:40:00,47.4,47.47,47.39,47.43,145500.0,39.8303,39.8891,39.8219,39.8555,145500.0
2010-05-14 15:45:00,47.43,47.44,47.38,47.38,77700.0,39.8555,39.8639,39.8134,39.8134,77700.0
2010-05-14 15:50:00,47.39,47.56,47.38,47.55,94300.0,39.8219,39.9647,39.8134,39.9563,94300.0
2010-05-14 15:55:00,47.54,47.61,47.49,47.51,97600.0,39.9479,40.0067,39.9059,39.9227,97600.0
2010-05-17 09:30:00,47.62,47.89,47.62,47.89,33800.0,40.0151,40.242,40.0151,40.242,33800.0
2010-05-17 09:35:00,47.9,48.0,47.84,47.97,24500.0,40.2504,40.3344,40.2,40.3092,24500.0
2010-05-17 09:40:00,48.0,48.0,47.87,47.88,18300.0,40.3344,40.3344,40.2252,40.2336,18300.0
2010-05-17 09:45:00,47.9,47.95,47.75,47.79,30200.0,40.2504,40.2924,40.1244,40.158,30200.0
2010-05-17 09:50:00,47.78,47.83,47.72,47.76,25900.0,40.1496,40.1916,40.0991,40.1328,25900.0
2010-05-17 09:55:00,47.79,47.83,47.73,47.79,22600.0,40.158,40.1916,40.1076,40.158,22600.0
2010-05-17 10:00:00,47.8,47.84,47.76,47.79,31800.0,40.1664,40.2,40.1328,40.158,31800.0
2010-05-17 10:05:00,47.79,47.95,47.77,47.91,47600.0,40.158,40.2924,40.1412,40.2588,47600.0
2010-05-17 10:10:00,47.91,48.02,47.87,47.93,37500.0,40.2588,40.3512,40.2252,40.2756,37500.0
2010-05-17 10:15:00,47.93,47.99,47.93,47.96,11100.0,40.2756,40.326,40.2756,40.3008,11100.0
2010-05-17 10:20:00,47.96,47.98,47.9,47.9,17600.0,40.3008,40.3176,40.2504,40.2504,17600.0
2010-05-17 10:25:00,47.91,47.98,47.88,47.93,14100.0,40.2588,40.3176,40.2336,40.2756,14100.0
2010-05-17 10:30:00,47.96,47.96,47.86,47.87,16600.0,40.3008,40.3008,40.2168,40.2252,16600.0
2010-05-17 10:35:00,47.9,47.95,47.8,47.8,15800.0,40.2504,40.2924,40.1664,40.1664,15800.0
2010-05-17 10:40:00,47.79,47.85,47.73,47.74,18700.0,40.158,40.2084,40.1076,40.116,18700.0
2010-05-17 10:45:00,47.73,47.81,47.73,47.76,12300.0,40.1076,40.1748,40.1076,40.1328,12300.0
2010-05-17 10:50:00,47.77,47.84,47.74,47.79,14500.0,40.1412,40.2,40.116,40.158,14500.0
2010-05-17 10:55:00,47.79,47.8,47.68,47.68,17000.0,40.158,40.1664,40.0655,40.0655,17000.0
2010-05-17 11:00:00,47.67,47.73,47.61,47.61,12300.0,40.0571,40.1076,40.0067,40.0067,12300.0
2010-05-17 11:05:00,47.61,47.7,47.61,47.68,7300.0,40.0067,40.0823,40.0067,40.0655,7300.0
2010-05-17 11:10:00,47.68,47.68,47.58,47.59,14300.0,40.0655,40.0655,39.9815,39.9899,14300.0
2010-05-17 11:15:00,47.57,47.62,47.49,47.5,23300.0,39.9731,40.0151,39.9059,39.9143,23300.0
2010-05-17 11:20:00,47.5,47.56,47.47,47.53,29100.0,39.9143,39.9647,39.8891,39.9395,29100.0
2010-05-17 11:25:00,47.51,47.56,47.46,47.56,23300.0,39.9227,39.9647,39.8807,39.9647,23300.0
2010-05-17 11:30:00,47.55,47.59,47.54,47.59,8600.0,39.9563,39.9899,39.9479,39.9899,8600.0
2010-05-17 11:35:00,47.6,47.64,47.59,47.61,14300.0,39.9983,40.0319,39.9899,40.0067,14300.0
2010-05-17 11:40:00,47.61,47.68,47.61,47.63,42900.0,40.0067,40.0655,40.0067,40.0235,42900.0
2010-05-17 11:45:00,47.64,47.66,47.51,47.59,43700.0,40.0319,40.0487,39.9227,39.9899,43700.0
2010-05-17 11:50:00,47.59,47.59,47.41,47.44,20000.0,39.9899,39.9899,39.8387,39.8639,20000.0
2010-05-17 11:55:00,47.44,47.52,47.41,47.43,28500.0,39.8639,39.9311,39.8387,39.8555,28500.0
2010-05-17 12:00:00,47.43,47.43,47.17,47.17,70000.0,39.8555,39.8555,39.637,39.637,70000.0
2010-05-17 12:05:00,47.18,47.28,47.1,47.23,54500.0,39.6454,39.7294,39.5782,39.6874,54500.0
2010-05-17 12:10:00,47.23,47.32,47.23,47.31,19800.0,39.6874,39.763,39.6874,39.7546,19800.0
2010-05-17 12:15:00,47.3,47.31,47.26,47.29,17700.0,39.7462,39.7546,39.7126,39.7378,17700.0
2010-05-17 12:20:00,47.3,47.35,47.28,47.28,15600.0,39.7462,39.7882,39.7294,39.7294,15600.0
2010-05-17 12:25:00,47.28,47.38,47.28,47.36,35800.0,39.7294,39.8134,39.7294,39.7966,35800.0
2010-05-17 12:30:00,47.36,47.51,47.35,47.51,46900.0,39.7966,39.9227,39.7882,39.9227,46900.0
2010-05-17 12:35:00,47.5,47.53,47.48,47.48,23500.0,39.9143,39.9395,39.8975,39.8975,23500.0
2010-05-17 12:40:00,47.49,47.53,47.49,47.51,24500.0,39.9059,39.9395,39.9059,39.9227,24500.0
2010-05-17 12:45:00,47.51,47.55,47.51,47.55,18500.0,39.9227,39.9563,39.9227,39.9563,18500.0
2010-05-17 12:50:00,47.55,47.56,47.49,47.53,15000.0,39.9563,39.9647,39.9059,39.9395,15000.0
2010-05-17 12:55:00,47.53,47.53,47.49,47.51,21300.0,39.9395,39.9395,39.9059,39.9227,21300.0
2010-05-17 13:00:00,47.51,47.56,47.5,47.55,57800.0,39.9227,39.9647,39.9143,39.9563,57800.0
2010-05-17 13:05:00,47.54,47.6,47.54,47.54,18900.0,39.9479,39.9983,39.9479,39.9479,18900.0
2010-05-17 13:10:00,47.54,47.58,47.54,47.54,17500.0,39.9479,39.9815,39.9479,39.9479,17500.0
2010-05-17 13:15:00,47.54,47.66,47.54,47.66,53800.0,39.9479,40.0487,39.9479,40.0487,53800.0
2010-05-17 13:20:00,47.67,47.71,47.64,47.67,29100.0,40.0571,40.0907,40.0319,40.0571,29100.0
2010-05-17 13:25:00,47.65,47.74,47.62,47.62,29700.0,40.0403,40.116,40.0151,40.0151,29700.0
2010-05-17 13:30:00,47.62,47.67,47.6,47.6,20800.0,40.0151,40.0571,39.9983,39.9983,20800.0
2010-05-17 13:35:00,47.59,47.62,47.48,47.48,29900.0,39.9899,40.0151,39.8975,39.8975,29900.0
2010-05-17 13:40:00,47.47,47.51,47.42,47.42,16800.0,39.8891,39.9227,39.8471,39.8471,16800.0
2010-05-17 13:45:00,47.42,47.43,47.37,47.38,20600.0,39.8471,39.8555,39.805,39.8134,20600.0
2010-05-17 13:50:00,47.38,47.39,47.32,47.35,28900.0,39.8134,39.8219,39.763,39.7882,28900.0
2010-05-17 13:55:00,47.35,47.41,47.34,47.41,19100.0,39.7882,39.8387,39.7798,39.8387,19100.0
2010-05-17 14:00:00,47.41,47.57,47.41,47.53,30400.0,39.8387,39.9731,39.8387,39.9395,30400.0
2010-05-17 14:05:00,47.53,47.58,47.48,47.49,20700.0,39.9395,39.9815,39.8975,39.9059,20700.0
2010-05-17 14:10:00,47.48,47.54,47.47,47.53,15900.0,39.8975,39.9479,39.8891,39.9395,15900.0
2010-05-17 14:15:00,47.53,47.58,47.51,47.54,19500.0,39.9395,39.9815,39.9227,39.9479,19500.0
2010-05-17 14:20:00,47.54,47.55,47.48,47.48,20900.0,39.9479,39.9563,39.8975,39.8975,20900.0
2010-05-17 14:25:00,47.48,47.51,47.43,47.46,14200.0,39.8975,39.9227,39.8555,39.8807,14200.0
2010-05-17 14:30:00,47.46,47.55,47.45,47.46,24000.0,39.8807,39.9563,39.8723,39.8807,24000.0
2010-05-17 14:35:00,47.46,47.54,47.46,47.53,17900.0,39.8807,39.9479,39.8807,39.9395,17900.0
2010-05-17 14:40:00,47.54,47.66,47.54,47.63,19500.0,39.9479,40.0487,39.9479,40.0235,19500.0
2010-05-17 14:45:00,47.65,47.72,47.63,47.68,12400.0,40.0403,40.0991,40.0235,40.0655,12400.0
2010-05-17 14:50:00,47.66,47.72,47.65,47.71,18600.0,40.0487,40.0991,40.0403,40.0907,18600.0
2010-05-17 14:55:00,47.7,47.77,47.68,47.75,53800.0,40.0823,40.1412,40.0655,40.1244,53800.0
2010-05-17 15:00:00,47.75,47.87,47.75,47.79,77700.0,40.1244,40.2252,40.1244,40.158,77700.0
2010-05-17 15:05:00,47.79,47.79,47.63,47.65,25600.0,40.158,40.158,40.0235,40.0403,25600.0
2010-05-17 15:10:00,47.65,47.71,47.64,47.66,19100.0,40.0403,40.0907,40.0319,40.0487,19100.0
2010-05-17 15:15:00,47.66,47.67,47.57,47.58,43100.0,40.0487,40.0571,39.9731,39.9815,43100.0
2010-05-17 15:20:00,47.58,47.61,47.52,47.59,49200.0,39.9815,40.0067,39.9311,39.9899,49200.0
2010-05-17 15:25:00,47.58,47.69,47.57,47.68,38000.0,39.9815,40.0739,39.9731,40.0655,38000.0
2010-05-17 15:30:00,47.67,47.78,47.67,47.78,37600.0,40.0571,40.1496,40.0571,40.1496,37600.0
2010-05-17 15:35:00,47.78,47.88,47.78,47.87,70300.0,40.1496,40.2336,40.1496,40.2252,70300.0
2010-05-17 15:40:00,47.86,47.89,47.83,47.85,82200.0,40.2168,40.242,40.1916,40.2084,82200.0
2010-05-17 15:45:00,47.85,47.89,47.83,47.87,73300.0,40.2084,40.242,40.1916,40.2252,73300.0
2010-05-17 15:50:00,47.86,47.96,47.86,47.94,48900.0,40.2168,40.3008,40.2168,40.284,48900.0
2010-05-17 15:55:00,47.93,47.94,47.85,47.87,69300.0,40.2756,40.284,40.2084,40.2252,69300.0
2010-05-18 09:30:00,48.15,48.22,48.05,48.13,25200.0,40.4605,40.5193,40.3764,40.4437,25200.0
2010-05-18 09:35:00,48.17,48.2,48.03,48.11,19600.0,40.4773,40.5025,40.3596,40.4269,19600.0
2010-05-18 09:40:00,48.14,48.3,48.13,48.28,21600.0,40.4521,40.5865,40.4437,40.5697,21600.0
2010-05-18 09:45:00,48.29,48.6,48.29,48.54,55300.0,40.5781,40.8386,40.5781,40.7882,55300.0
2010-05-18 09:50:00,48.58,48.58,48.38,48.47,42200.0,40.8218,40.8218,40.6537,40.7294,42200.0
2010-05-18 09:55:00,48.47,48.51,48.43,48.45,23500.0,40.7294,40.763,40.6958,40.7126,23500.0
2010-05-18 10:00:00,48.44,48.47,48.42,48.45,27000.0,40.7042,40.7294,40.6874,40.7126,27000.0
2010-05-18 10:05:00,48.44,48.51,48.43,48.43,54100.0,40.7042,40.763,40.6958,40.6958,54100.0
2010-05-18 10:10:00,48.43,48.51,48.42,48.51,14200.0,40.6958,40.763,40.6874,40.763,14200.0
2010-05-18 10:15:00,48.51,48.61,48.46,48.6,40600.0,40.763,40.847,40.721,40.8386,40600.0
2010-05-18 10:20:00,48.59,48.6,48.43,48.47,16700.0,40.8302,40.8386,40.6958,40.7294,16700.0
2010-05-18 10:25:00,48.48,48.48,48.41,48.41,21300.0,40.7378,40.7378,40.679,40.679,21300.0
2010-05-18 10:30:00,48.42,48.45,48.32,48.35,63400.0,40.6874,40.7126,40.6033,40.6285,63400.0
2010-05-18 10:35:00,48.35,48.4,48.27,48.4,37300.0,40.6285,40.6706,40.5613,40.6706,37300.0
2010-05-18 10:40:00,48.4,48.4,48.29,48.33,14000.0,40.6706,40.6706,40.5781,40.6117,14000.0
2010-05-18 10:45:00,48.32,48.35,48.2,48.2,21600.0,40.6033,40.6285,40.5025,40.5025,21600.0
2010-05-18 10:50:00,48.2,48.32,48.2,48.32,66600.0,40.5025,40.6033,40.5025,40.6033,66600.0
2010-05-18 10:55:00,48.33,48.37,48.29,48.37,16800.0,40.6117,40.6453,40.5781,40.6453,16800.0
2010-05-18 11:00:00,48.39,48.43,48.36,48.36,20600.0,40.6622,40.6958,40.6369,40.6369,20600.0
2010-05-18 11:05:00,48.35,48.41,48.32,48.36,26400.0,40.6285,40.679,40.6033,40.6369,26400.0
2010-05-18 11:10:00,48.35,48.43,48.32,48.4,17600.0,40.6285,40.6958,40.6033,40.6706,17600.0
2010-05-18 11:15:00,48.41,48.43,48.34,48.37,26200.0,40.679,40.6958,40.6201,40.6453,26200.0
2010-05-18 11:20:00,48.37,48.41,48.29,48.33,28900.0,40.6453,40.679,40.5781,40.6117,28900.0
2010-05-18 11:25:00,48.33,48.43,48.33,48.39,15100.0,40.6117,40.6958,40.6117,40.6622,15100.0
2010-05-18 11:30:00,48.4,48.44,48.38,48.42,17300.0,40.6706,40.7042,40.6537,40.6874,17300.0
2010-05-18 11:35:00,48.42,48.42,48.31,48.32,34100.0,40.6874,40.6874,40.5949,40.6033,34100.0
2010-05-18 11:40:00,48.32,48.32,48.1,48.1,15300.0,40.6033,40.6033,40.4185,40.4185,15300.0
2010-05-18 11:45:00,48.1,48.17,48.07,48.16,17400.0,40.4185,40.4773,40.3933,40.4689,17400.0
2010-05-18 11:50:00,48.16,48.18,48.14,48.15,11800.0,40.4689,40.4857,40.4521,40.4605,11800.0
2010-05-18 11:55:00,48.14,48.16,48.07,48.08,12600.0,40.4521,40.4689,40.3933,40.4017,12600.0
2010-05-18 12:00:00,48.08,48.1,47.96,47.99,15400.0,40.4017,40.4185,40.3008,40.326,15400.0
2010-05-18 12:05:00,47.99,48.08,47.99,48.05,7900.0,40.326,40.4017,40.326,40.3764,7900.0
2010-05-18 12:10:00,48.05,48.13,48.03,48.03,30600.0,40.3764,40.4437,40.3596,40.3596,30600.0
2010-05-18 12:15:00,48.02,48.1,48.02,48.09,14700.0,40.3512,40.4185,40.3512,40.4101,14700.0
2010-05-18 12:20:00,48.09,48.09,48.01,48.01,7800.0,40.4101,40.4101,40.3428,40.3428,7800.0
2010-05-18 12:25:00,48.01,48.15,48.01,48.13,15500.0,40.3428,40.4605,40.3428,40.4437,15500.0
2010-05-18 12:30:00,48.12,48.13,48.09,48.12,16700.0,40.4353,40.4437,40.4101,40.4353,16700.0
2010-05-18 12:35:00,48.11,48.13,48.1,48.1,12500.0,40.4269,40.4437,40.4185,40.4185,12500.0
2010-05-18 12:40:00,48.1,48.15,48.1,48.11,9700.0,40.4185,40.4605,40.4185,40.4269,9700.0
2010-05-18 12:45:00,48.12,48.24,48.12,48.23,13300.0,40.4353,40.5361,40.4353,40.5277,13300.0
2010-05-18 12:50:00,48.24,48.25,48.19,48.19,24600.0,40.5361,40.5445,40.4941,40.4941,24600.0
2010-05-18 12:55:00,48.19,48.19,48.05,48.05,16700.0,40.4941,40.4941,40.3764,40.3764,16700.0
2010-05-18 13:00:00,48.04,48.09,47.98,48.05,21100.0,40.368,40.4101,40.3176,40.3764,21100.0
2010-05-18 13:05:00,48.03,48.04,47.9,48.0,16700.0,40.3596,40.368,40.2504,40.3344,16700.0
2010-05-18 13:10:00,47.99,48.0,47.84,47.92,14100.0,40.326,40.3344,40.2,40.2672,14100.0
2010-05-18 13:15:00,47.91,47.99,47.88,47.97,29300.0,40.2588,40.326,40.2336,40.3092,29300.0
2010-05-18 13:20:00,47.97,48.04,47.96,48.02,11400.0,40.3092,40.368,40.3008,40.3512,11400.0
2010-05-18 13:25:00,48.01,48.12,48.01,48.04,12600.0,40.3428,40.4353,40.3428,40.368,12600.0
2010-05-18 13:30:00,48.04,48.1,48.03,48.05,13400.0,40.368,40.4185,40.3596,40.3764,13400.0
2010-05-18 13:35:00,48.05,48.06,47.87,47.88,18800.0,40.3764,40.3849,40.2252,40.2336,18800.0
2010-05-18 13:40:00,47.89,47.91,47.82,47.85,15600.0,40.242,40.2588,40.1832,40.2084,15600.0
2010-05-18 13:45:00,47.83,47.88,47.76,47.83,17900.0,40.1916,40.2336,40.1328,40.1916,17900.0
2010-05-18 13:50:00,47.83,47.85,47.78,47.79,5300.0,40.1916,40.2084,40.1496,40.158,5300.0
2010-05-18 13:55:00,47.76,47.88,47.75,47.79,14800.0,40.1328,40.2336,40.1244,40.158,14800.0
2010-05-18 14:00:00,47.8,47.89,47.78,47.87,19300.0,40.1664,40.242,40.1496,40.2252,19300.0
2010-05-18 14:05:00,47.87,47.93,47.85,47.91,18000.0,40.2252,40.2756,40.2084,40.2588,18000.0
2010-05-18 14:10:00,47.91,47.96,47.9,47.95,12500.0,40.2588,40.3008,40.2504,40.2924,12500.0
2010-05-18 14:15:00,47.95,47.99,47.95,47.95,23200.0,40.2924,40.326,40.2924,40.2924,23200.0
2010-05-18 14:20:00,47.95,48.0,47.92,47.94,71200.0,40.2924,40.3344,40.2672,40.284,71200.0
2010-05-18 14:25:00,47.94,47.99,47.93,47.96,38900.0,40.284,40.326,40.2756,40.3008,38900.0
2010-05-18 14:30:00,47.97,47.97,47.85,47.85,16900.0,40.3092,40.3092,40.2084,40.2084,16900.0
2010-05-18 14:35:00,47.86,47.9,47.79,47.8,23400.0,40.2168,40.2504,40.158,40.1664,23400.0
2010-05-18 14:40:00,47.8,47.89,47.77,47.88,14900.0,40.1664,40.242,40.1412,40.2336,14900.0
2010-05-18 14:45:00,47.89,47.94,47.88,47.89,26400.0,40.242,40.284,40.2336,40.242,26400.0
2010-05-18 14:50:00,47.89,47.89,47.78,47.78,20100.0,40.242,40.242,40.1496,40.1496,20100.0
2010-05-18 14:55:00,47.79,47.81,47.68,47.72,22300.0,40.158,40.1748,40.0655,40.0991,22300.0
2010-05-18 15:00:00,47.74,47.74,47.64,47.68,19700.0,40.116,40.116,40.0319,40.0655,19700.0
2010-05-18 15:05:00,47.68,47.82,47.67,47.77,36700.0,40.0655,40.1832,40.0571,40.1412,36700.0
2010-05-18 15:10:00,47.77,47.94,47.75,47.94,17700.0,40.1412,40.284,40.1244,40.284,17700.0
2010-05-18 15:15:00,47.94,47.97,47.88,47.89,12500.0,40.284,40.3092,40.2336,40.242,12500.0
2010-05-18 15:20:00,47.9,47.9,47.8,47.81,13900.0,40.2504,40.2504,40.1664,40.1748,13900.0
2010-05-18 15:25:00,47.8,47.81,47.67,47.7,25600.0,40.1664,40.1748,40.0571,40.0823,25600.0
2010-05-18 15:30:00,47.69,47.73,47.66,47.67,45700.0,40.0739,40.1076,40.0487,40.0571,45700.0
2010-05-18 15:35:00,47.68,47.75,47.65,47.71,44900.0,40.0655,40.1244,40.0403,40.0907,44900.0
2010-05-18 15:40:00,47.71,47.79,47.69,47.77,42500.0,40.0907,40.158,40.0739,40.1412,42500.0
2010-05-18 15:45:00,47.77,47.81,47.7,47.72,45400.0,40.1412,40.1748,40.0823,40.0991,45400.0
2010-05-18 15:50:00,47.72,47.79,47.69,47.77,58900.0,40.0991,40.158,40.0739,40.1412,58900.0
2010-05-18 15:55:00,47.76,47.79,47.65,47.66,108200.0,40.1328,40.158,40.0403,40.0487,108200.0
2010-05-19 09:30:00,47.58,47.58,47.34,47.4,22700.0,39.9815,39.9815,39.7798,39.8303,22700.0
2010-05-19 09:35:00,47.44,47.63,47.42,47.6,5200.0,39.8639,40.0235,39.8471,39.9983,5200.0
2010-05-19 09:40:00,47.62,47.64,47.49,47.64,18600.0,40.0151,40.0319,39.9059,40.0319,18600.0
2010-05-19 09:45:00,47.64,47.78,47.64,47.72,19300.0,40.0319,40.1496,40.0319,40.0991,19300.0
2010-05-19 09:50:00,47.72,47.76,47.66,47.67,25500.0,40.0991,40.1328,40.0487,40.0571,25500.0
2010-05-19 09:55:00,47.63,47.64,47.52,47.54,15700.0,40.0235,40.0319,39.9311,39.9479,15700.0
2010-05-19 10:00:00,47.54,47.56,47.38,47.5,16400.0,39.9479,39.9647,39.8134,39.9143,16400.0
2010-05-19 10:05:00,47.5,47.6,47.42,47.44,24800.0,39.9143,39.9983,39.8471,39.8639,24800.0
2010-05-19 10:10:00,47.45,47.52,47.4,47.5,50100.0,39.8723,39.9311,39.8303,39.9143,50100.0
2010-05-19 10:15:00,47.49,47.56,47.21,47.28,26800.0,39.9059,39.9647,39.6706,39.7294,26800.0
2010-05-19 10:20:00,47.28,47.32,47.13,47.13,38500.0,39.7294,39.763,39.6034,39.6034,38500.0
2010-05-19 10:25:00,47.15,47.35,47.15,47.32,16000.0,39.6202,39.7882,39.6202,39.763,16000.0
2010-05-19 10:30:00,47.3,47.45,47.24,47.43,34000.0,39.7462,39.8723,39.6958,39.8555,34000.0
2010-05-19 10:35:00,47.44,47.44,47.29,47.32,18600.0,39.8639,39.8639,39.7378,39.763,18600.0
2010-05-19 10:40:00,47.32,47.38,47.22,47.31,30100.0,39.763,39.8134,39.679,39.7546,30100.0
2010-05-19 10:45:00,47.3,47.33,47.24,47.27,27000.0,39.7462,39.7714,39.6958,39.721,27000.0
2010-05-19 10:50:00,47.26,47.3,47.22,47.28,24000.0,39.7126,39.7462,39.679,39.7294,24000.0
2010-05-19 10:55:00,47.27,47.35,47.27,47.34,19400.0,39.721,39.7882,39.721,39.7798,19400.0
2010-05-19 11:00:00,47.33,47.34,47.21,47.24,17800.0,39.7714,39.7798,39.6706,39.6958,17800.0
2010-05-19 11:05:00,47.24,47.27,47.23,47.25,31400.0,39.6958,39.721,39.6874,39.7042,31400.0
2010-05-19 11:10:00,47.24,47.26,47.18,47.24,37100.0,39.6958,39.7126,39.6454,39.6958,37100.0
2010-05-19 11:15:00,47.26,47.27,47.23,47.25,62800.0,39.7126,39.721,39.6874,39.7042,62800.0
2010-05-19 11:20:00,47.25,47.26,47.16,47.17,32500.0,39.7042,39.7126,39.6286,39.637,32500.0
2010-05-19 11:25:00,47.16,47.25,47.13,47.23,23700.0,39.6286,39.7042,39.6034,39.6874,23700.0
2010-05-19 11:30:00,47.23,47.24,47.14,47.23,24500.0,39.6874,39.6958,39.6118,39.6874,24500.0
2010-05-19 11:35:00,47.23,47.24,47.2,47.2,9900.0,39.6874,39.6958,39.6622,39.6622,9900.0
2010-05-19 11:40:00,47.2,47.2,47.14,47.15,16100.0,39.6622,39.6622,39.6118,39.6202,16100.0
2010-05-19 11:45:00,47.15,47.18,47.05,47.06,25300.0,39.6202,39.6454,39.5361,39.5446,25300.0
2010-05-19 11:50:00,47.06,47.09,47.0,47.05,29500.0,39.5446,39.5698,39.4941,39.5361,29500.0
2010-05-19 11:55:00,47.05,47.18,47.05,47.15,13800.0,39.5361,39.6454,39.5361,39.6202,13800.0
2010-05-19 12:00:00,47.15,47.23,47.14,47.22,19500.0,39.6202,39.6874,39.6118,39.679,19500.0
2010-05-19 12:05:00,47.22,47.27,47.2,47.27,23800.0,39.679,39.721,39.6622,39.721,23800.0
2010-05-19 12:10:00,47.26,47.27,47.21,47.24,39900.0,39.7126,39.721,39.6706,39.6958,39900.0
2010-05-19 12:15:00,47.25,47.25,47.16,47.2,14400.0,39.7042,39.7042,39.6286,39.6622,14400.0
2010-05-19 12:20:00,47.2,47.28,47.19,47.25,32700.0,39.6622,39.7294,39.6538,39.7042,32700.0
2010-05-19 12:25:00,47.25,47.42,47.24,47.36,27800.0,39.7042,39.8471,39.6958,39.7966,27800.0
2010-05-19 12:30:00,47.36,47.36,47.27,47.28,15600.0,39.7966,39.7966,39.721,39.7294,15600.0
2010-05-19 12:35:00,47.28,47.36,47.28,47.32,17600.0,39.7294,39.7966,39.7294,39.763,17600.0
2010-05-19 12:40:00,47.31,47.33,47.25,47.29,17100.0,39.7546,39.7714,39.7042,39.7378,17100.0
2010-05-19 12:45:00,47.3,47.33,47.28,47.28,43900.0,39.7462,39.7714,39.7294,39.7294,43900.0
2010-05-19 12:50:00,47.29,47.4,47.29,47.4,24600.0,39.7378,39.8303,39.7378,39.8303,24600.0
2010-05-19 12:55:00,47.39,47.53,47.34,47.53,21300.0,39.8219,39.9395,39.7798,39.9395,21300.0
2010-05-19 13:00:00,47.53,47.55,47.44,47.44,28100.0,39.9395,39.9563,39.8639,39.8639,28100.0
2010-05-19 13:05:00,47.44,47.49,47.4,47.45,18400.0,39.8639,39.9059,39.8303,39.8723,18400.0
2010-05-19 13:10:00,47.46,47.51,47.41,47.5,64400.0,39.8807,39.9227,39.8387,39.9143,64400.0
2010-05-19 13:15:00,47.52,47.53,47.45,47.49,13100.0,39.9311,39.9395,39.8723,39.9059,13100.0
2010-05-19 13:20:00,47.48,47.66,47.48,47.61,27100.0,39.8975,40.0487,39.8975,40.0067,27100.0
2010-05-19 13:25:00,47.59,47.61,47.54,47.55,14700.0,39.9899,40.0067,39.9479,39.9563,14700.0
2010-05-19 13:30:00,47.55,47.56,47.44,47.45,23800.0,39.9563,39.9647,39.8639,39.8723,23800.0
2010-05-19 13:35:00,47.45,47.45,47.37,47.41,26600.0,39.8723,39.8723,39.805,39.8387,26600.0
2010-05-19 13:40:00,47.42,47.45,47.38,47.42,48600.0,39.8471,39.8723,39.8134,39.8471,48600.0
2010-05-19 13:45:00,47.43,47.54,47.42,47.53,43600.0,39.8555,39.9479,39.8471,39.9395,43600.0
2010-05-19 13:50:00,47.53,47.54,47.44,47.48,16300.0,39.9395,39.9479,39.8639,39.8975,16300.0
2010-05-19 13:55:00,47.47,47.47,47.35,47.38,24900.0,39.8891,39.8891,39.7882,39.8134,24900.0
2010-05-19 14:00:00,47.38,47.47,47.34,47.47,24400.0,39.8134,39.8891,39.7798,39.8891,24400.0
2010-05-19 14:05:00,47.46,47.53,47.36,47.36,34800.0,39.8807,39.9395,39.7966,39.7966,34800.0
2010-05-19 14:10:00,47.38,47.39,47.31,47.32,35100.0,39.8134,39.8219,39.7546,39.763,35100.0
2010-05-19 14:15:00,47.31,47.33,47.27,47.27,69600.0,39.7546,39.7714,39.721,39.721,69600.0
2010-05-19 14:20:00,47.27,47.32,47.23,47.28,40800.0,39.721,39.763,39.6874,39.7294,40800.0
2010-05-19 14:25:00,47.28,47.37,47.25,47.36,32000.0,39.7294,39.805,39.7042,39.7966,32000.0
2010-05-19 14:30:00,47.37,47.41,47.33,47.35,21000.0,39.805,39.8387,39.7714,39.7882,21000.0
2010-05-19 14:35:00,47.34,47.41,47.32,47.34,27800.0,39.7798,39.8387,39.763,39.7798,27800.0
2010-05-19 14:40:00,47.31,47.45,47.31,47.41,21600.0,39.7546,39.8723,39.7546,39.8387,21600.0
2010-05-19 14:45:00,47.41,47.53,47.41,47.52,25000.0,39.8387,39.9395,39.8387,39.9311,25000.0
2010-05-19 14:50:00,47.52,47.52,47.45,47.5,69800.0,39.9311,39.9311,39.8723,39.9143,69800.0
2010-05-19 14:55:00,47.48,47.48,47.4,47.41,18700.0,39.8975,39.8975,39.8303,39.8387,18700.0
2010-05-19 15:00:00,47.42,47.45,47.37,47.4,25900.0,39.8471,39.8723,39.805,39.8303,25900.0
2010-05-19 15:05:00,47.4,47.4,47.26,47.29,22700.0,39.8303,39.8303,39.7126,39.7378,22700.0
2010-05-19 15:10:00,47.28,47.33,47.25,47.28,29600.0,39.7294,39.7714,39.7042,39.7294,29600.0
2010-05-19 15:15:00,47.28,47.38,47.27,47.35,16900.0,39.7294,39.8134,39.721,39.7882,16900.0
2010-05-19 15:20:00,47.34,47.38,47.27,47.29,27000.0,39.7798,39.8134,39.721,39.7378,27000.0
2010-05-19 15:25:00,47.3,47.45,47.29,47.44,25900.0,39.7462,39.8723,39.7378,39.8639,25900.0
2010-05-19 15:30:00,47.45,47.46,47.38,47.42,36900.0,39.8723,39.8807,39.8134,39.8471,36900.0
2010-05-19 15:35:00,47.42,47.57,47.39,47.56,40500.0,39.8471,39.9731,39.8219,39.9647,40500.0
2010-05-19 15:40:00,47.56,47.57,47.45,47.53,43500.0,39.9647,39.9731,39.8723,39.9395,43500.0
2010-05-19 15:45:00,47.54,47.62,47.5,47.52,72600.0,39.9479,40.0151,39.9143,39.9311,72600.0
2010-05-19 15:50:00,47.52,47.54,47.49,47.52,50800.0,39.9311,39.9479,39.9059,39.9311,50800.0
2010-05-19 15:55:00,47.52,47.55,47.46,47.47,94500.0,39.9311,39.9563,39.8807,39.8891,94500.0
2010-05-20 09:30:00,46.58,46.76,46.49,46.69,37500.0,39.1412,39.2925,39.0656,39.2336,37500.0
2010-05-20 09:35:00,46.7,46.74,46.62,46.7,17500.0,39.242,39.2757,39.1748,39.242,17500.0
2010-05-20 09:40:00,46.7,46.7,46.45,46.48,19500.0,39.242,39.242,39.032,39.0572,19500.0
2010-05-20 09:45:00,46.5,46.52,46.35,46.45,44500.0,39.074,39.0908,38.9479,39.032,44500.0
2010-05-20 09:50:00,46.42,46.54,46.37,46.48,44500.0,39.0068,39.1076,38.9647,39.0572,44500.0
2010-05-20 09:55:00,46.47,46.53,46.43,46.46,33400.0,39.0488,39.0992,39.0152,39.0404,33400.0
2010-05-20 10:00:00,46.47,46.55,46.4,46.45,113500.0,39.0488,39.116,38.99,39.032,113500.0
2010-05-20 10:05:00,46.46,46.54,46.32,46.33,89900.0,39.0404,39.1076,38.9227,38.9311,89900.0
2010-05-20 10:10:00,46.32,46.33,45.97,45.98,84000.0,38.9227,38.9311,38.6286,38.637,84000.0
2010-05-20 10:15:00,45.98,46.03,45.88,46.02,66700.0,38.637,38.679,38.553,38.6706,66700.0
2010-05-20 10:20:00,46.03,46.04,45.75,45.79,82500.0,38.679,38.6874,38.4438,38.4774,82500.0
2010-05-20 10:25:00,45.78,45.98,45.74,45.94,42700.0,38.469,38.637,38.4354,38.6034,42700.0
2010-05-20 10:30:00,45.94,46.15,45.94,46.11,37800.0,38.6034,38.7799,38.6034,38.7463,37800.0
2010-05-20 10:35:00,46.12,46.18,46.05,46.06,24600.0,38.7547,38.8051,38.6958,38.7043,24600.0
2010-05-20 10:40:00,46.04,46.06,45.97,46.04,12300.0,38.6874,38.7043,38.6286,38.6874,12300.0
2010-05-20 10:45:00,46.04,46.12,46.0,46.06,12500.0,38.6874,38.7547,38.6538,38.7043,12500.0
2010-05-20 10:50:00,46.04,46.15,46.02,46.12,19100.0,38.6874,38.7799,38.6706,38.7547,19100.0
2010-05-20 10:55:00,46.14,46.15,46.0,46.02,20200.0,38.7715,38.7799,38.6538,38.6706,20200.0
2010-05-20 11:00:00,46.01,46.07,45.98,46.03,25500.0,38.6622,38.7127,38.637,38.679,25500.0
2010-05-20 11:05:00,46.02,46.2,46.02,46.16,23500.0,38.6706,38.8219,38.6706,38.7883,23500.0
2010-05-20 11:10:00,46.16,46.17,46.05,46.09,15800.0,38.7883,38.7967,38.6958,38.7295,15800.0
2010-05-20 11:15:00,46.08,46.2,46.04,46.16,42900.0,38.7211,38.8219,38.6874,38.7883,42900.0
2010-05-20 11:20:00,46.17,46.21,46.12,46.17,42500.0,38.7967,38.8303,38.7547,38.7967,42500.0
2010-05-20 11:25:00,46.16,46.24,46.13,46.2,87700.0,38.7883,38.8555,38.7631,38.8219,87700.0
2010-05-20 11:30:00,46.2,46.22,46.13,46.2,65400.0,38.8219,38.8387,38.7631,38.8219,65400.0
2010-05-20 11:35:00,46.2,46.21,46.08,46.2,24800.0,38.8219,38.8303,38.7211,38.8219,24800.0
2010-05-20 11:40:00,46.19,46.2,46.11,46.15,25000.0,38.8135,38.8219,38.7463,38.7799,25000.0
2010-05-20 11:45:00,46.15,46.21,46.13,46.17,26300.0,38.7799,38.8303,38.7631,38.7967,26300.0
2010-05-20 11:50:00,46.18,46.2,46.09,46.12,24200.0,38.8051,38.8219,38.7295,38.7547,24200.0
2010-05-20 11:55:00,46.14,46.18,46.06,46.06,28900.0,38.7715,38.8051,38.7043,38.7043,28900.0
2010-05-20 12:00:00,46.06,46.1,45.97,46.05,39200.0,38.7043,38.7379,38.6286,38.6958,39200.0
2010-05-20 12:05:00,46.07,46.17,46.06,46.14,12500.0,38.7127,38.7967,38.7043,38.7715,12500.0
2010-05-20 12:10:00,46.13,46.13,46.05,46.05,12900.0,38.7631,38.7631,38.6958,38.6958,12900.0
2010-05-20 12:15:00,46.04,46.04,45.91,45.93,22800.0,38.6874,38.6874,38.5782,38.595,22800.0
2010-05-20 12:20:00,45.92,45.96,45.9,45.9,19000.0,38.5866,38.6202,38.5698,38.5698,19000.0
2010-05-20 12:25:00,45.89,45.99,45.89,45.94,19400.0,38.5614,38.6454,38.5614,38.6034,19400.0
2010-05-20 12:30:00,45.94,45.97,45.89,45.89,15100.0,38.6034,38.6286,38.5614,38.5614,15100.0
2010-05-20 12:35:00,45.89,45.92,45.83,45.91,43700.0,38.5614,38.5866,38.511,38.5782,43700.0
2010-05-20 12:40:00,45.9,45.91,45.8,45.8,30400.0,38.5698,38.5782,38.4858,38.4858,30400.0
2010-05-20 12:45:00,45.81,45.83,45.77,45.81,51700.0,38.4942,38.511,38.4606,38.4942,51700.0
2010-05-20 12:50:00,45.78,45.81,45.7,45.72,21900.0,38.469,38.4942,38.4017,38.4185,21900.0
2010-05-20 12:55:00,45.7,45.77,45.58,45.62,64400.0,38.4017,38.4606,38.3009,38.3345,64400.0
2010-05-20 13:00:00,45.61,45.72,45.58,45.72,46500.0,38.3261,38.4185,38.3009,38.4185,46500.0
2010-05-20 13:05:00,45.72,45.75,45.65,45.69,48500.0,38.4185,38.4438,38.3597,38.3933,48500.0
2010-05-20 13:10:00,45.68,45.84,45.67,45.81,25200.0,38.3849,38.5194,38.3765,38.4942,25200.0
2010-05-20 13:15:00,45.81,45.87,45.77,45.87,49600.0,38.4942,38.5446,38.4606,38.5446,49600.0
2010-05-20 13:20:00,45.87,45.93,45.83,45.89,52400.0,38.5446,38.595,38.511,38.5614,52400.0
2010-05-20 13:25:00,45.89,45.98,45.82,45.89,57900.0,38.5614,38.637,38.5026,38.5614,57900.0
2010-05-20 13:30:00,45.89,46.0,45.87,45.92,56300.0,38.5614,38.6538,38.5446,38.5866,56300.0
2010-05-20 13:35:00,45.92,45.94,45.87,45.88,40500.0,38.5866,38.6034,38.5446,38.553,40500.0
2010-05-20 13:40:00,45.86,46.01,45.85,46.01,30500.0,38.5362,38.6622,38.5278,38.6622,30500.0
2010-05-20 13:45:00,46.03,46.05,45.91,45.95,25100.0,38.679,38.6958,38.5782,38.6118,25100.0
2010-05-20 13:50:00,45.96,45.99,45.87,45.89,37200.0,38.6202,38.6454,38.5446,38.5614,37200.0
2010-05-20 13:55:00,45.89,45.94,45.84,45.87,35400.0,38.5614,38.6034,38.5194,38.5446,35400.0
2010-05-20 14:00:00,45.87,45.88,45.7,45.73,31100.0,38.5446,38.553,38.4017,38.427,31100.0
2010-05-20 14:05:00,45.73,45.79,45.68,45.78,15100.0,38.427,38.4774,38.3849,38.469,15100.0
2010-05-20 14:10:00,45.79,45.97,45.77,45.97,26600.0,38.4774,38.6286,38.4606,38.6286,26600.0
2010-05-20 14:15:00,45.97,46.0,45.85,46.0,50900.0,38.6286,38.6538,38.5278,38.6538,50900.0
2010-05-20 14:20:00,46.0,46.18,45.97,46.06,54700.0,38.6538,38.8051,38.6286,38.7043,54700.0
2010-05-20 14:25:00,46.05,46.07,45.88,45.94,82700.0,38.6958,38.7127,38.553,38.6034,82700.0
2010-05-20 14:30:00,45.94,46.14,45.88,46.13,72200.0,38.6034,38.7715,38.553,38.7631,72200.0
2010-05-20 14:35:00,46.14,46.22,46.1,46.19,85900.0,38.7715,38.8387,38.7379,38.8135,85900.0
2010-05-20 14:40:00,46.19,46.23,46.11,46.19,97400.0,38.8135,38.8471,38.7463,38.8135,97400.0
2010-05-20 14:45:00,46.19,46.27,46.06,46.21,110800.0,38.8135,38.8807,38.7043,38.8303,110800.0
2010-05-20 14:50:00,46.21,46.35,46.18,46.24,31800.0,38.8303,38.9479,38.8051,38.8555,31800.0
2010-05-20 14:55:00,46.25,46.25,46.01,46.03,49600.0,38.8639,38.8639,38.6622,38.679,49600.0
2010-05-20 15:00:00,46.04,46.16,46.04,46.14,45900.0,38.6874,38.7883,38.6874,38.7715,45900.0
2010-05-20 15:05:00,46.14,46.15,45.96,46.09,51100.0,38.7715,38.7799,38.6202,38.7295,51100.0
2010-05-20 15:10:00,46.1,46.1,46.0,46.08,38300.0,38.7379,38.7379,38.6538,38.7211,38300.0
2010-05-20 15:15:00,46.06,46.17,46.01,46.14,57900.0,38.7043,38.7967,38.6622,38.7715,57900.0
2010-05-20 15:20:00,46.14,46.28,46.09,46.28,42600.0,38.7715,38.8891,38.7295,38.8891,42600.0
2010-05-20 15:25:00,46.29,46.32,46.23,46.25,69900.0,38.8975,38.9227,38.8471,38.8639,69900.0
2010-05-20 15:30:00,46.24,46.29,46.21,46.28,65400.0,38.8555,38.8975,38.8303,38.8891,65400.0
2010-05-20 15:35:00,46.28,46.29,46.11,46.13,73000.0,38.8891,38.8975,38.7463,38.7631,73000.0
2010-05-20 15:40:00,46.14,46.17,46.02,46.02,61900.0,38.7715,38.7967,38.6706,38.6706,61900.0
2010-05-20 15:45:00,46.0,46.02,45.82,45.94,83200.0,38.6538,38.6706,38.5026,38.6034,83200.0
2010-05-20 15:50:00,45.94,45.95,45.77,45.78,97600.0,38.6034,38.6118,38.4606,38.469,97600.0
2010-05-20 15:55:00,45.78,45.79,45.55,45.55,161200.0,38.469,38.4774,38.2757,38.2757,161200.0
2010-05-21 09:30:00,45.01,45.3,45.0,45.04,340600.0,37.8219,38.0656,37.8135,37.8471,340600.0
2010-05-21 09:35:00,45.06,45.4,45.05,45.33,27900.0,37.8639,38.1497,37.8555,38.0908,27900.0
2010-05-21 09:40:00,45.4,45.62,45.38,45.51,37800.0,38.1497,38.3345,38.1328,38.2421,37800.0
2010-05-21 09:45:00,45.52,45.75,45.48,45.7,29000.0,38.2505,38.4438,38.2169,38.4017,29000.0
2010-05-21 09:50:00,45.67,45.93,45.67,45.89,53700.0,38.3765,38.595,38.3765,38.5614,53700.0
2010-05-21 09:55:00,45.9,46.08,45.86,45.95,23300.0,38.5698,38.7211,38.5362,38.6118,23300.0
2010-05-21 10:00:00,45.94,46.06,45.83,45.99,33400.0,38.6034,38.7043,38.511,38.6454,33400.0
2010-05-21 10:05:00,46.0,46.24,45.97,46.0,70300.0,38.6538,38.8555,38.6286,38.6538,70300.0
2010-05-21 10:10:00,46.0,46.09,45.89,46.0,45500.0,38.6538,38.7295,38.5614,38.6538,45500.0
2010-05-21 10:15:00,46.0,46.08,45.91,45.91,41400.0,38.6538,38.7211,38.5782,38.5782,41400.0
2010-05-21 10:20:00,45.89,45.89,45.73,45.75,23500.0,38.5614,38.5614,38.427,38.4438,23500.0
2010-05-21 10:25:00,45.74,45.89,45.73,45.8,35700.0,38.4354,38.5614,38.427,38.4858,35700.0
2010-05-21 10:30:00,45.81,45.98,45.75,45.98,45000.0,38.4942,38.637,38.4438,38.637,45000.0
2010-05-21 10:35:00,45.97,46.1,45.93,46.06,39800.0,38.6286,38.7379,38.595,38.7043,39800.0
2010-05-21 10:40:00,46.06,46.12,45.93,45.96,61600.0,38.7043,38.7547,38.595,38.6202,61600.0
2010-05-21 10:45:00,45.95,46.11,45.95,46.01,51100.0,38.6118,38.7463,38.6118,38.6622,51100.0
2010-05-21 10:50:00,45.99,46.09,45.96,46.08,60300.0,38.6454,38.7295,38.6202,38.7211,60300.0
2010-05-21 10:55:00,46.08,46.12,45.99,46.08,142300.0,38.7211,38.7547,38.6454,38.7211,142300.0
2010-05-21 11:00:00,46.1,46.26,46.08,46.18,26500.0,38.7379,38.8723,38.7211,38.8051,26500.0
2010-05-21 11:05:00,46.17,46.23,46.13,46.17,31500.0,38.7967,38.8471,38.7631,38.7967,31500.0
2010-05-21 11:10:00,46.16,46.26,46.13,46.24,69400.0,38.7883,38.8723,38.7631,38.8555,69400.0
2010-05-21 11:15:00,46.25,46.42,46.21,46.37,83800.0,38.8639,39.0068,38.8303,38.9647,83800.0
2010-05-21 11:20:00,46.38,46.48,46.28,46.47,47600.0,38.9731,39.0572,38.8891,39.0488,47600.0
2010-05-21 11:25:00,46.47,46.51,46.34,46.47,45800.0,39.0488,39.0824,38.9395,39.0488,45800.0
2010-05-21 11:30:00,46.43,46.43,46.31,46.33,34500.0,39.0152,39.0152,38.9143,38.9311,34500.0
2010-05-21 11:35:00,46.33,46.47,46.32,46.43,34400.0,38.9311,39.0488,38.9227,39.0152,34400.0
2010-05-21 11:40:00,46.43,46.51,46.38,46.51,42800.0,39.0152,39.0824,38.9731,39.0824,42800.0
2010-05-21 11:45:00,46.51,46.64,46.49,46.52,96000.0,39.0824,39.1916,39.0656,39.0908,96000.0
2010-05-21 11:50:00,46.53,46.61,46.47,46.52,137200.0,39.0992,39.1664,39.0488,39.0908,137200.0
2010-05-21 11:55:00,46.51,46.53,46.43,46.45,43200.0,39.0824,39.0992,39.0152,39.032,43200.0
2010-05-21 12:00:00,46.45,46.45,46.3,46.41,19000.0,39.032,39.032,38.9059,38.9984,19000.0
2010-05-21 12:05:00,46.39,46.46,46.39,46.44,61400.0,38.9815,39.0404,38.9815,39.0236,61400.0
2010-05-21 12:10:00,46.44,46.56,46.4,46.48,45400.0,39.0236,39.1244,38.99,39.0572,45400.0
2010-05-21 12:15:00,46.48,46.57,46.48,46.53,21300.0,39.0572,39.1328,39.0572,39.0992,21300.0
2010-05-21 12:20:00,46.53,46.6,46.46,46.55,27400.0,39.0992,39.158,39.0404,39.116,27400.0
2010-05-21 12:25:00,46.56,46.57,46.48,46.51,17000.0,39.1244,39.1328,39.0572,39.0824,17000.0
2010-05-21 12:30:00,46.51,46.54,46.36,46.37,20300.0,39.0824,39.1076,38.9563,38.9647,20300.0
2010-05-21 12:35:00,46.38,46.49,46.37,46.46,20100.0,38.9731,39.0656,38.9647,39.0404,20100.0
2010-05-21 12:40:00,46.46,46.51,46.43,46.43,16500.0,39.0404,39.0824,39.0152,39.0152,16500.0
2010-05-21 12:45:00,46.43,46.43,46.3,46.3,13500.0,39.0152,39.0152,38.9059,38.9059,13500.0
2010-05-21 12:50:00,46.3,46.43,46.28,46.41,21900.0,38.9059,39.0152,38.8891,38.9984,21900.0
2010-05-21 12:55:00,46.41,46.41,46.29,46.3,17600.0,38.9984,38.9984,38.8975,38.9059,17600.0
2010-05-21 13:00:00,46.31,46.33,46.21,46.24,22800.0,38.9143,38.9311,38.8303,38.8555,22800.0
2010-05-21 13:05:00,46.24,46.29,46.21,46.29,17900.0,38.8555,38.8975,38.8303,38.8975,17900.0
2010-05-21 13:10:00,46.29,46.37,46.28,46.35,21200.0,38.8975,38.9647,38.8891,38.9479,21200.0
2010-05-21 13:15:00,46.33,46.4,46.27,46.28,24500.0,38.9311,38.99,38.8807,38.8891,24500.0
2010-05-21 13:20:00,46.3,46.32,46.17,46.22,31800.0,38.9059,38.9227,38.7967,38.8387,31800.0
2010-05-21 13:25:00,46.22,46.25,46.16,46.22,41300.0,38.8387,38.8639,38.7883,38.8387,41300.0
2010-05-21 13:30:00,46.23,46.32,46.23,46.31,28600.0,38.8471,38.9227,38.8471,38.9143,28600.0
2010-05-21 13:35:00,46.31,46.42,46.31,46.4,48000.0,38.9143,39.0068,38.9143,38.99,48000.0
2010-05-21 13:40:00,46.38,46.44,46.37,46.38,21400.0,38.9731,39.0236,38.9647,38.9731,21400.0
2010-05-21 13:45:00,46.39,46.44,46.33,46.37,38800.0,38.9815,39.0236,38.9311,38.9647,38800.0
2010-05-21 13:50:00,46.38,46.43,46.35,46.4,8700.0,38.9731,39.0152,38.9479,38.99,8700.0
2010-05-21 13:55:00,46.4,46.4,46.34,46.38,13400.0,38.99,38.99,38.9395,38.9731,13400.0
2010-05-21 14:00:00,46.38,46.42,46.29,46.31,17500.0,38.9731,39.0068,38.8975,38.9143,17500.0
2010-05-21 14:05:00,46.31,46.33,46.22,46.28,22800.0,38.9143,38.9311,38.8387,38.8891,22800.0
2010-05-21 14:10:00,46.29,46.3,46.23,46.23,22900.0,38.8975,38.9059,38.8471,38.8471,22900.0
2010-05-21 14:15:00,46.23,46.3,46.16,46.26,112500.0,38.8471,38.9059,38.7883,38.8723,112500.0
2010-05-21 14:20:00,46.26,46.27,46.21,46.25,30000.0,38.8723,38.8807,38.8303,38.8639,30000.0
2010-05-21 14:25:00,46.24,46.35,46.22,46.32,23100.0,38.8555,38.9479,38.8387,38.9227,23100.0
2010-05-21 14:30:00,46.32,46.41,46.32,46.4,14200.0,38.9227,38.9984,38.9227,38.99,14200.0
2010-05-21 14:35:00,46.4,46.43,46.3,46.31,20700.0,38.99,39.0152,38.9059,38.9143,20700.0
2010-05-21 14:40:00,46.32,46.39,46.23,46.27,17800.0,38.9227,38.9815,38.8471,38.8807,17800.0
2010-05-21 14:45:00,46.28,46.28,46.05,46.15,34200.0,38.8891,38.8891,38.6958,38.7799,34200.0
2010-05-21 14:50:00,46.15,46.15,46.1,46.11,26200.0,38.7799,38.7799,38.7379,38.7463,26200.0
2010-05-21 14:55:00,46.1,46.2,46.06,46.19,29400.0,38.7379,38.8219,38.7043,38.8135,29400.0
2010-05-21 15:00:00,46.19,46.28,46.17,46.26,41800.0,38.8135,38.8891,38.7967,38.8723,41800.0
2010-05-21 15:05:00,46.26,46.31,46.17,46.21,32300.0,38.8723,38.9143,38.7967,38.8303,32300.0
2010-05-21 15:10:00,46.2,46.23,46.12,46.13,33200.0,38.8219,38.8471,38.7547,38.7631,33200.0
2010-05-21 15:15:00,46.13,46.15,46.0,46.06,37300.0,38.7631,38.7799,38.6538,38.7043,37300.0
2010-05-21 15:20:00,46.07,46.25,46.07,46.2,61600.0,38.7127,38.8639,38.7127,38.8219,61600.0
2010-05-21 15:25:00,46.2,46.25,46.16,46.21,46300.0,38.8219,38.8639,38.7883,38.8303,46300.0
2010-05-21 15:30:00,46.22,46.22,46.08,46.11,45100.0,38.8387,38.8387,38.7211,38.7463,45100.0
2010-05-21 15:35:00,46.1,46.16,46.03,46.09,63600.0,38.7379,38.7883,38.679,38.7295,63600.0
2010-05-21 15:40:00,46.09,46.38,46.08,46.38,79500.0,38.7295,38.9731,38.7211,38.9731,79500.0
2010-05-21 15:45:00,46.39,46.51,46.33,46.34,110000.0,38.9815,39.0824,38.9311,38.9395,110000.0
2010-05-21 15:50:00,46.34,46.54,46.33,46.48,126400.0,38.9395,39.1076,38.9311,39.0572,126400.0
2010-05-21 15:55:00,46.5,46.64,46.49,46.63,184500.0,39.074,39.1916,39.0656,39.1832,184500.0
2010-05-24 09:30:00,46.5,46.5,46.24,46.25,35700.0,39.074,39.074,38.8555,38.8639,35700.0
2010-05-24 09:35:00,46.26,46.46,46.26,46.29,29800.0,38.8723,39.0404,38.8723,38.8975,29800.0
2010-05-24 09:40:00,46.29,46.3,46.14,46.14,34200.0,38.8975,38.9059,38.7715,38.7715,34200.0
2010-05-24 09:45:00,46.15,46.38,46.15,46.32,25500.0,38.7799,38.9731,38.7799,38.9227,25500.0
2010-05-24 09:50:00,46.35,46.41,46.31,46.35,45900.0,38.9479,38.9984,38.9143,38.9479,45900.0
2010-05-24 09:55:00,46.34,46.4,46.29,46.4,24300.0,38.9395,38.99,38.8975,38.99,24300.0
2010-05-24 10:00:00,46.39,46.48,46.24,46.36,40200.0,38.9815,39.0572,38.8555,38.9563,40200.0
2010-05-24 10:05:00,46.38,46.53,46.38,46.46,15000.0,38.9731,39.0992,38.9731,39.0404,15000.0
2010-05-24 10:10:00,46.43,46.57,46.41,46.57,25900.0,39.0152,39.1328,38.9984,39.1328,25900.0
2010-05-24 10:15:00,46.58,46.61,46.54,46.6,15600.0,39.1412,39.1664,39.1076,39.158,15600.0
2010-05-24 10:20:00,46.6,46.64,46.51,46.53,35800.0,39.158,39.1916,39.0824,39.0992,35800.0
2010-05-24 10:25:00,46.52,46.59,46.51,46.55,9300.0,39.0908,39.1496,39.0824,39.116,9300.0
2010-05-24 10:30:00,46.57,46.63,46.54,46.62,12100.0,39.1328,39.1832,39.1076,39.1748,12100.0
2010-05-24 10:35:00,46.62,46.63,46.56,46.59,15500.0,39.1748,39.1832,39.1244,39.1496,15500.0
2010-05-24 10:40:00,46.6,46.68,46.6,46.62,23900.0,39.158,39.2252,39.158,39.1748,23900.0
2010-05-24 10:45:00,46.62,46.62,46.46,46.5,14000.0,39.1748,39.1748,39.0404,39.074,14000.0
2010-05-24 10:50:00,46.5,46.55,46.39,46.39,23300.0,39.074,39.116,38.9815,38.9815,23300.0
2010-05-24 10:55:00,46.38,46.46,46.36,46.37,16800.0,38.9731,39.0404,38.9563,38.9647,16800.0
2010-05-24 11:00:00,46.35,46.35,46.25,46.31,24600.0,38.9479,38.9479,38.8639,38.9143,24600.0
2010-05-24 11:05:00,46.3,46.44,46.3,46.41,19200.0,38.9059,39.0236,38.9059,38.9984,19200.0
2010-05-24 11:10:00,46.43,46.45,46.34,46.35,15300.0,39.0152,39.032,38.9395,38.9479,15300.0
2010-05-24 11:15:00,46.35,46.35,46.27,46.35,10000.0,38.9479,38.9479,38.8807,38.9479,10000.0
2010-05-24 11:20:00,46.36,46.4,46.35,46.37,12300.0,38.9563,38.99,38.9479,38.9647,12300.0
2010-05-24 11:25:00,46.36,46.37,46.31,46.37,14000.0,38.9563,38.9647,38.9143,38.9647,14000.0
2010-05-24 11:30:00,46.38,46.41,46.36,46.41,8500.0,38.9731,38.9984,38.9563,38.9984,8500.0
2010-05-24 11:35:00,46.42,46.51,46.42,46.49,10800.0,39.0068,39.0824,39.0068,39.0656,10800.0
2010-05-24 11:40:00,46.48,46.53,46.44,46.51,13700.0,39.0572,39.0992,39.0236,39.0824,13700.0
2010-05-24 11:45:00,46.52,46.59,46.52,46.58,11400.0,39.0908,39.1496,39.0908,39.1412,11400.0
2010-05-24 11:50:00,46.58,46.59,46.48,46.55,8100.0,39.1412,39.1496,39.0572,39.116,8100.0
2010-05-24 11:55:00,46.56,46.61,46.5,46.56,11000.0,39.1244,39.1664,39.074,39.1244,11000.0
2010-05-24 12:00:00,46.58,46.63,46.56,46.6,25800.0,39.1412,39.1832,39.1244,39.158,25800.0
2010-05-24 12:05:00,46.62,46.7,46.62,46.67,10600.0,39.1748,39.242,39.1748,39.2168,10600.0
2010-05-24 12:10:00,46.66,46.68,46.64,46.65,9100.0,39.2084,39.2252,39.1916,39.2,9100.0
2010-05-24 12:15:00,46.65,46.69,46.57,46.57,8400.0,39.2,39.2336,39.1328,39.1328,8400.0
2010-05-24 12:20:00,46.58,46.58,46.54,46.56,12500.0,39.1412,39.1412,39.1076,39.1244,12500.0
2010-05-24 12:25:00,46.54,46.58,46.54,46.57,7400.0,39.1076,39.1412,39.1076,39.1328,7400.0
2010-05-24 12:30:00,46.57,46.64,46.57,46.57,14100.0,39.1328,39.1916,39.1328,39.1328,14100.0
2010-05-24 12:35:00,46.57,46.57,46.52,46.54,9300.0,39.1328,39.1328,39.0908,39.1076,9300.0
2010-05-24 12:40:00,46.53,46.54,46.49,46.51,13200.0,39.0992,39.1076,39.0656,39.0824,13200.0
2010-05-24 12:45:00,46.52,46.57,46.51,46.56,13300.0,39.0908,39.1328,39.0824,39.1244,13300.0
2010-05-24 12:50:00,46.54,46.64,46.54,46.61,10100.0,39.1076,39.1916,39.1076,39.1664,10100.0
2010-05-24 12:55:00,46.6,46.6,46.58,46.6,3400.0,39.158,39.158,39.1412,39.158,3400.0
2010-05-24 13:00:00,46.61,46.65,46.53,46.53,13200.0,39.1664,39.2,39.0992,39.0992,13200.0
2010-05-24 13:05:00,46.53,46.53,46.47,46.48,8300.0,39.0992,39.0992,39.0488,39.0572,8300.0
2010-05-24 13:10:00,46.47,46.53,46.47,46.49,8400.0,39.0488,39.0992,39.0488,39.0656,8400.0
2010-05-24 13:15:00,46.49,46.49,46.44,46.45,7400.0,39.0656,39.0656,39.0236,39.032,7400.0
2010-05-24 13:20:00,46.46,46.52,46.44,46.5,8300.0,39.0404,39.0908,39.0236,39.074,8300.0
2010-05-24 13:25:00,46.52,46.6,46.52,46.56,13900.0,39.0908,39.158,39.0908,39.1244,13900.0
2010-05-24 13:30:00,46.57,46.58,46.51,46.51,6100.0,39.1328,39.1412,39.0824,39.0824,6100.0
2010-05-24 13:35:00,46.5,46.51,46.47,46.49,7800.0,39.074,39.0824,39.0488,39.0656,7800.0
2010-05-24 13:40:00,46.48,46.51,46.45,46.45,9600.0,39.0572,39.0824,39.032,39.032,9600.0
2010-05-24 13:45:00,46.45,46.46,46.36,46.36,13400.0,39.032,39.0404,38.9563,38.9563,13400.0
2010-05-24 13:50:00,46.37,46.41,46.35,46.39,11400.0,38.9647,38.9984,38.9479,38.9815,11400.0
2010-05-24 13:55:00,46.39,46.47,46.37,46.46,9000.0,38.9815,39.0488,38.9647,39.0404,9000.0
2010-05-24 14:00:00,46.47,46.47,46.4,46.43,8100.0,39.0488,39.0488,38.99,39.0152,8100.0
2010-05-24 14:05:00,46.43,46.46,46.41,46.45,8100.0,39.0152,39.0404,38.9984,39.032,8100.0
2010-05-24 14:10:00,46.47,46.56,46.47,46.53,16900.0,39.0488,39.1244,39.0488,39.0992,16900.0
2010-05-24 14:15:00,46.53,46.54,46.51,46.54,10500.0,39.0992,39.1076,39.0824,39.1076,10500.0
2010-05-24 14:20:00,46.54,46.55,46.48,46.55,10800.0,39.1076,39.116,39.0572,39.116,10800.0
2010-05-24 14:25:00,46.55,46.56,46.47,46.51,17100.0,39.116,39.1244,39.0488,39.0824,17100.0
2010-05-24 14:30:00,46.5,46.51,46.42,46.5,27600.0,39.074,39.0824,39.0068,39.074,27600.0
2010-05-24 14:35:00,46.51,46.51,46.42,46.42,23400.0,39.0824,39.0824,39.0068,39.0068,23400.0
2010-05-24 14:40:00,46.43,46.44,46.39,46.4,20100.0,39.0152,39.0236,38.9815,38.99,20100.0
2010-05-24 14:45:00,46.4,46.4,46.27,46.29,32100.0,38.99,38.99,38.8807,38.8975,32100.0
2010-05-24 14:50:00,46.28,46.33,46.27,46.33,23100.0,38.8891,38.9311,38.8807,38.9311,23100.0
2010-05-24 14:55:00,46.33,46.33,46.23,46.23,31700.0,38.9311,38.9311,38.8471,38.8471,31700.0
2010-05-24 15:00:00,46.22,46.28,46.2,46.2,21500.0,38.8387,38.8891,38.8219,38.8219,21500.0
2010-05-24 15:05:00,46.22,46.24,46.17,46.18,20400.0,38.8387,38.8555,38.7967,38.8051,20400.0
2010-05-24 15:10:00,46.17,46.25,46.16,46.25,20200.0,38.7967,38.8639,38.7883,38.8639,20200.0
2010-05-24 15:15:00,46.25,46.28,46.24,46.24,16200.0,38.8639,38.8891,38.8555,38.8555,16200.0
2010-05-24 15:20:00,46.24,46.31,46.24,46.27,32700.0,38.8555,38.9143,38.8555,38.8807,32700.0
2010-05-24 15:25:00,46.27,46.28,46.21,46.25,34200.0,38.8807,38.8891,38.8303,38.8639,34200.0
2010-05-24 15:30:00,46.25,46.3,46.22,46.29,71200.0,38.8639,38.9059,38.8387,38.8975,71200.0
2010-05-24 15:35:00,46.29,46.31,46.24,46.31,105400.0,38.8975,38.9143,38.8555,38.9143,105400.0
2010-05-24 15:40:00,46.32,46.34,46.27,46.31,62000.0,38.9227,38.9395,38.8807,38.9143,62000.0
2010-05-24 15:45:00,46.31,46.34,46.24,46.24,145900.0,38.9143,38.9395,38.8555,38.8555,145900.0
2010-05-24 15:50:00,46.24,46.24,46.18,46.18,244300.0,38.8555,38.8555,38.8051,38.8051,244300.0
2010-05-24 15:55:00,46.19,46.19,46.05,46.07,186000.0,38.8135,38.8135,38.6958,38.7127,186000.0
2010-05-25 09:30:00,45.11,45.14,44.94,45.03,63000.0,37.906,37.9312,37.7631,37.8387,63000.0
2010-05-25 09:35:00,44.99,45.15,44.96,45.02,53500.0,37.8051,37.9396,37.7799,37.8303,53500.0
2010-05-25 09:40:00,45.04,45.14,44.94,45.13,39900.0,37.8471,37.9312,37.7631,37.9228,39900.0
2010-05-25 09:45:00,45.13,45.36,45.12,45.34,27700.0,37.9228,38.116,37.9144,38.0992,27700.0
2010-05-25 09:50:00,45.33,45.45,45.29,45.37,40800.0,38.0908,38.1917,38.0572,38.1244,40800.0
2010-05-25 09:55:00,45.37,45.41,45.31,45.33,29500.0,38.1244,38.1581,38.074,38.0908,29500.0
2010-05-25 10:00:00,45.33,45.61,45.31,45.58,58300.0,38.0908,38.3261,38.074,38.3009,58300.0
2010-05-25 10:05:00,45.58,45.62,45.42,45.55,80700.0,38.3009,38.3345,38.1665,38.2757,80700.0
2010-05-25 10:10:00,45.55,45.6,45.5,45.58,61700.0,38.2757,38.3177,38.2337,38.3009,61700.0
2010-05-25 10:15:00,45.6,45.76,45.58,45.62,61100.0,38.3177,38.4522,38.3009,38.3345,61100.0
2010-05-25 10:20:00,45.64,45.7,45.52,45.62,50700.0,38.3513,38.4017,38.2505,38.3345,50700.0
2010-05-25 10:25:00,45.64,45.66,45.52,45.57,43500.0,38.3513,38.3681,38.2505,38.2925,43500.0
2010-05-25 10:30:00,45.59,45.63,45.55,45.56,25800.0,38.3093,38.3429,38.2757,38.2841,25800.0
2010-05-25 10:35:00,45.57,45.69,45.56,45.61,36000.0,38.2925,38.3933,38.2841,38.3261,36000.0
2010-05-25 10:40:00,45.6,45.69,45.57,45.61,50600.0,38.3177,38.3933,38.2925,38.3261,50600.0
2010-05-25 10:45:00,45.6,45.69,45.59,45.64,52300.0,38.3177,38.3933,38.3093,38.3513,52300.0
2010-05-25 10:50:00,45.64,45.69,45.6,45.61,43600.0,38.3513,38.3933,38.3177,38.3261,43600.0
2010-05-25 10:55:00,45.61,45.75,45.61,45.72,23000.0,38.3261,38.4438,38.3261,38.4185,23000.0
2010-05-25 11:00:00,45.72,45.81,45.7,45.78,23500.0,38.4185,38.4942,38.4017,38.469,23500.0
2010-05-25 11:05:00,45.8,45.97,45.79,45.93,51900.0,38.4858,38.6286,38.4774,38.595,51900.0
2010-05-25 11:10:00,45.94,45.94,45.78,45.81,43100.0,38.6034,38.6034,38.469,38.4942,43100.0
2010-05-25 11:15:00,45.8,45.82,45.66,45.66,21700.0,38.4858,38.5026,38.3681,38.3681,21700.0
2010-05-25 11:20:00,45.66,45.69,45.59,45.65,32100.0,38.3681,38.3933,38.3093,38.3597,32100.0
2010-05-25 11:25:00,45.64,45.73,45.63,45.69,46400.0,38.3513,38.427,38.3429,38.3933,46400.0
2010-05-25 11:30:00,45.68,45.71,45.64,45.65,34900.0,38.3849,38.4101,38.3513,38.3597,34900.0
2010-05-25 11:35:00,45.64,45.69,45.6,45.69,57400.0,38.3513,38.3933,38.3177,38.3933,57400.0
2010-05-25 11:40:00,45.69,45.73,45.65,45.69,24100.0,38.3933,38.427,38.3597,38.3933,24100.0
2010-05-25 11:45:00,45.69,45.72,45.65,45.69,26300.0,38.3933,38.4185,38.3597,38.3933,26300.0
2010-05-25 11:50:00,45.68,45.74,45.65,45.72,36900.0,38.3849,38.4354,38.3597,38.4185,36900.0
2010-05-25 11:55:00,45.72,45.85,45.7,45.82,27200.0,38.4185,38.5278,38.4017,38.5026,27200.0
2010-05-25 12:00:00,45.84,45.96,45.8,45.92,41000.0,38.5194,38.6202,38.4858,38.5866,41000.0
2010-05-25 12:05:00,45.93,45.93,45.75,45.76,43500.0,38.595,38.595,38.4438,38.4522,43500.0
2010-05-25 12:10:00,45.76,45.92,45.74,45.9,28200.0,38.4522,38.5866,38.4354,38.5698,28200.0
2010-05-25 12:15:00,45.9,45.92,45.82,45.83,49500.0,38.5698,38.5866,38.5026,38.511,49500.0
2010-05-25 12:20:00,45.83,45.87,45.79,45.82,35300.0,38.511,38.5446,38.4774,38.5026,35300.0
2010-05-25 12:25:00,45.81,45.93,45.8,45.82,52300.0,38.4942,38.595,38.4858,38.5026,52300.0
2010-05-25 12:30:00,45.81,45.81,45.64,45.66,24700.0,38.4942,38.4942,38.3513,38.3681,24700.0
2010-05-25 12:35:00,45.66,45.78,45.66,45.77,29900.0,38.3681,38.469,38.3681,38.4606,29900.0
2010-05-25 12:40:00,45.77,45.78,45.64,45.66,44000.0,38.4606,38.469,38.3513,38.3681,44000.0
2010-05-25 12:45:00,45.64,45.73,45.62,45.72,24500.0,38.3513,38.427,38.3345,38.4185,24500.0
2010-05-25 12:50:00,45.71,45.73,45.66,45.67,20600.0,38.4101,38.427,38.3681,38.3765,20600.0
2010-05-25 12:55:00,45.68,45.77,45.66,45.68,19900.0,38.3849,38.4606,38.3681,38.3849,19900.0
2010-05-25 13:00:00,45.68,45.74,45.64,45.74,44900.0,38.3849,38.4354,38.3513,38.4354,44900.0
2010-05-25 13:05:00,45.73,45.77,45.69,45.75,44500.0,38.427,38.4606,38.3933,38.4438,44500.0
2010-05-25 13:10:00,45.74,45.79,45.69,45.74,33800.0,38.4354,38.4774,38.3933,38.4354,33800.0
2010-05-25 13:15:00,45.75,45.76,45.66,45.71,15500.0,38.4438,38.4522,38.3681,38.4101,15500.0
2010-05-25 13:20:00,45.71,45.77,45.68,45.7,29400.0,38.4101,38.4606,38.3849,38.4017,29400.0
2010-05-25 13:25:00,45.69,45.77,45.67,45.75,14100.0,38.3933,38.4606,38.3765,38.4438,14100.0
2010-05-25 13:30:00,45.75,45.77,45.63,45.68,49100.0,38.4438,38.4606,38.3429,38.3849,49100.0
2010-05-25 13:35:00,45.68,45.71,45.56,45.61,24100.0,38.3849,38.4101,38.2841,38.3261,24100.0
2010-05-25 13:40:00,45.61,45.61,45.52,45.55,28600.0,38.3261,38.3261,38.2505,38.2757,28600.0
2010-05-25 13:45:00,45.54,45.62,45.52,45.59,22000.0,38.2673,38.3345,38.2505,38.3093,22000.0
2010-05-25 13:50:00,45.59,45.65,45.55,45.6,38600.0,38.3093,38.3597,38.2757,38.3177,38600.0
2010-05-25 13:55:00,45.6,45.65,45.55,45.61,35300.0,38.3177,38.3597,38.2757,38.3261,35300.0
2010-05-25 14:00:00,45.6,45.62,45.54,45.62,39500.0,38.3177,38.3345,38.2673,38.3345,39500.0
2010-05-25 14:05:00,45.63,45.74,45.59,45.65,36700.0,38.3429,38.4354,38.3093,38.3597,36700.0
2010-05-25 14:10:00,45.66,45.82,45.65,45.81,35600.0,38.3681,38.5026,38.3597,38.4942,35600.0
2010-05-25 14:15:00,45.8,45.9,45.74,45.9,32500.0,38.4858,38.5698,38.4354,38.5698,32500.0
2010-05-25 14:20:00,45.88,45.9,45.75,45.79,44900.0,38.553,38.5698,38.4438,38.4774,44900.0
2010-05-25 14:25:00,45.8,45.9,45.8,45.85,35200.0,38.4858,38.5698,38.4858,38.5278,35200.0
2010-05-25 14:30:00,45.85,45.93,45.78,45.78,61700.0,38.5278,38.595,38.469,38.469,61700.0
2010-05-25 14:35:00,45.77,45.94,45.76,45.91,54000.0,38.4606,38.6034,38.4522,38.5782,54000.0
2010-05-25 14:40:00,45.9,46.04,45.83,46.0,45600.0,38.5698,38.6874,38.511,38.6538,45600.0
2010-05-25 14:45:00,46.01,46.2,45.96,46.19,53000.0,38.6622,38.8219,38.6202,38.8135,53000.0
2010-05-25 14:50:00,46.18,46.23,46.1,46.21,83100.0,38.8051,38.8471,38.7379,38.8303,83100.0
2010-05-25 14:55:00,46.21,46.23,46.1,46.14,86500.0,38.8303,38.8471,38.7379,38.7715,86500.0
2010-05-25 15:00:00,46.13,46.3,46.12,46.21,94600.0,38.7631,38.9059,38.7547,38.8303,94600.0
2010-05-25 15:05:00,46.21,46.34,46.2,46.27,68900.0,38.8303,38.9395,38.8219,38.8807,68900.0
2010-05-25 15:10:00,46.27,46.3,46.14,46.16,32000.0,38.8807,38.9059,38.7715,38.7883,32000.0
2010-05-25 15:15:00,46.16,46.2,46.08,46.14,36200.0,38.7883,38.8219,38.7211,38.7715,36200.0
2010-05-25 15:20:00,46.14,46.37,46.13,46.34,90000.0,38.7715,38.9647,38.7631,38.9395,90000.0
2010-05-25 15:25:00,46.33,46.41,46.29,46.4,59800.0,38.9311,38.9984,38.8975,38.99,59800.0
2010-05-25 15:30:00,46.41,46.54,46.38,46.44,68300.0,38.9984,39.1076,38.9731,39.0236,68300.0
2010-05-25 15:35:00,46.46,46.52,46.37,46.39,80000.0,39.0404,39.0908,38.9647,38.9815,80000.0
2010-05-25 15:40:00,46.4,46.53,46.4,46.47,58100.0,38.99,39.0992,38.99,39.0488,58100.0
2010-05-25 15:45:00,46.46,46.53,46.4,46.51,97400.0,39.0404,39.0992,38.99,39.0824,97400.0
2010-05-25 15:50:00,46.52,46.52,46.38,46.47,105900.0,39.0908,39.0908,38.9731,39.0488,105900.0
2010-05-25 15:55:00,46.46,46.6,46.46,46.59,132800.0,39.0404,39.158,39.0404,39.1496,132800.0
2010-05-26 09:30:00,46.69,46.81,46.44,46.68,37600.0,39.2336,39.3345,39.0236,39.2252,37600.0
2010-05-26 09:35:00,46.63,46.66,46.57,46.66,7100.0,39.1832,39.2084,39.1328,39.2084,7100.0
2010-05-26 09:40:00,46.68,46.75,46.61,46.73,16000.0,39.2252,39.2841,39.1664,39.2673,16000.0
2010-05-26 09:45:00,46.73,46.74,46.61,46.72,14300.0,39.2673,39.2757,39.1664,39.2588,14300.0
2010-05-26 09:50:00,46.72,46.78,46.71,46.78,14200.0,39.2588,39.3093,39.2504,39.3093,14200.0
2010-05-26 09:55:00,46.78,46.95,46.78,46.89,19100.0,39.3093,39.4521,39.3093,39.4017,19100.0
2010-05-26 10:00:00,46.91,47.0,46.9,46.92,16500.0,39.4185,39.4941,39.4101,39.4269,16500.0
2010-05-26 10:05:00,46.91,46.92,46.79,46.83,29500.0,39.4185,39.4269,39.3177,39.3513,29500.0
2010-05-26 10:10:00,46.82,46.87,46.77,46.85,19300.0,39.3429,39.3849,39.3009,39.3681,19300.0
2010-05-26 10:15:00,46.84,46.88,46.83,46.86,47600.0,39.3597,39.3933,39.3513,39.3765,47600.0
2010-05-26 10:20:00,46.86,46.9,46.84,46.84,19500.0,39.3765,39.4101,39.3597,39.3597,19500.0
2010-05-26 10:25:00,46.84,46.94,46.81,46.93,22800.0,39.3597,39.4437,39.3345,39.4353,22800.0
2010-05-26 10:30:00,46.92,47.01,46.9,46.99,24100.0,39.4269,39.5025,39.4101,39.4857,24100.0
2010-05-26 10:35:00,46.99,47.09,46.97,47.05,14200.0,39.4857,39.5698,39.4689,39.5361,14200.0
2010-05-26 10:40:00,47.06,47.1,47.02,47.03,20900.0,39.5446,39.5782,39.5109,39.5193,20900.0
2010-05-26 10:45:00,47.03,47.07,46.93,46.94,14700.0,39.5193,39.553,39.4353,39.4437,14700.0
2010-05-26 10:50:00,46.92,46.97,46.89,46.93,18400.0,39.4269,39.4689,39.4017,39.4353,18400.0
2010-05-26 10:55:00,46.93,46.94,46.9,46.92,21600.0,39.4353,39.4437,39.4101,39.4269,21600.0
2010-05-26 11:00:00,46.92,46.92,46.75,46.77,29400.0,39.4269,39.4269,39.2841,39.3009,29400.0
2010-05-26 11:05:00,46.77,46.99,46.72,46.97,25000.0,39.3009,39.4857,39.2588,39.4689,25000.0
2010-05-26 11:10:00,46.97,47.0,46.9,46.98,13000.0,39.4689,39.4941,39.4101,39.4773,13000.0
2010-05-26 11:15:00,46.96,47.0,46.9,46.99,11200.0,39.4605,39.4941,39.4101,39.4857,11200.0
2010-05-26 11:20:00,47.0,47.0,46.87,46.91,13800.0,39.4941,39.4941,39.3849,39.4185,13800.0
2010-05-26 11:25:00,46.92,46.94,46.79,46.8,24300.0,39.4269,39.4437,39.3177,39.3261,24300.0
2010-05-26 11:30:00,46.78,46.8,46.75,46.76,11700.0,39.3093,39.3261,39.2841,39.2925,11700.0
2010-05-26 11:35:00,46.76,46.82,46.75,46.78,5400.0,39.2925,39.3429,39.2841,39.3093,5400.0
2010-05-26 11:40:00,46.79,46.82,46.79,46.79,8900.0,39.3177,39.3429,39.3177,39.3177,8900.0
2010-05-26 11:45:00,46.79,46.83,46.65,46.72,18500.0,39.3177,39.3513,39.2,39.2588,18500.0
2010-05-26 11:50:00,46.72,46.77,46.68,46.76,10600.0,39.2588,39.3009,39.2252,39.2925,10600.0
2010-05-26 11:55:00,46.76,46.86,46.76,46.81,21700.0,39.2925,39.3765,39.2925,39.3345,21700.0
2010-05-26 12:00:00,46.81,46.85,46.77,46.83,18300.0,39.3345,39.3681,39.3009,39.3513,18300.0
2010-05-26 12:05:00,46.84,46.87,46.81,46.85,6900.0,39.3597,39.3849,39.3345,39.3681,6900.0
2010-05-26 12:10:00,46.86,46.89,46.83,46.85,18100.0,39.3765,39.4017,39.3513,39.3681,18100.0
2010-05-26 12:15:00,46.85,46.9,46.85,46.85,5700.0,39.3681,39.4101,39.3681,39.3681,5700.0
2010-05-26 12:20:00,46.85,46.88,46.84,46.85,21600.0,39.3681,39.3933,39.3597,39.3681,21600.0
2010-05-26 12:25:00,46.85,46.87,46.82,46.83,20500.0,39.3681,39.3849,39.3429,39.3513,20500.0
2010-05-26 12:30:00,46.82,46.84,46.78,46.82,13200.0,39.3429,39.3597,39.3093,39.3429,13200.0
2010-05-26 12:35:00,46.82,46.87,46.8,46.83,8100.0,39.3429,39.3849,39.3261,39.3513,8100.0
2010-05-26 12:40:00,46.82,46.82,46.75,46.79,21400.0,39.3429,39.3429,39.2841,39.3177,21400.0
2010-05-26 12:45:00,46.8,46.86,46.77,46.77,9000.0,39.3261,39.3765,39.3009,39.3009,9000.0
2010-05-26 12:50:00,46.77,46.91,46.77,46.89,17400.0,39.3009,39.4185,39.3009,39.4017,17400.0
2010-05-26 12:55:00,46.89,46.89,46.81,46.85,5700.0,39.4017,39.4017,39.3345,39.3681,5700.0
2010-05-26 13:00:00,46.88,46.9,46.81,46.82,11400.0,39.3933,39.4101,39.3345,39.3429,11400.0
2010-05-26 13:05:00,46.83,46.88,46.79,46.88,13500.0,39.3513,39.3933,39.3177,39.3933,13500.0
2010-05-26 13:10:00,46.87,46.88,46.8,46.8,18600.0,39.3849,39.3933,39.3261,39.3261,18600.0
2010-05-26 13:15:00,46.8,46.84,46.8,46.8,26600.0,39.3261,39.3597,39.3261,39.3261,26600.0
2010-05-26 13:20:00,46.81,46.88,46.81,46.87,16300.0,39.3345,39.3933,39.3345,39.3849,16300.0
2010-05-26 13:25:00,46.86,46.87,46.83,46.86,24400.0,39.3765,39.3849,39.3513,39.3765,24400.0
2010-05-26 13:30:00,46.85,46.85,46.79,46.79,28400.0,39.3681,39.3681,39.3177,39.3177,28400.0
2010-05-26 13:35:00,46.79,46.89,46.79,46.88,13300.0,39.3177,39.4017,39.3177,39.3933,13300.0
2010-05-26 13:40:00,46.89,46.93,46.86,46.89,14800.0,39.4017,39.4353,39.3765,39.4017,14800.0
2010-05-26 13:45:00,46.89,46.9,46.86,46.9,6100.0,39.4017,39.4101,39.3765,39.4101,6100.0
2010-05-26 13:50:00,46.89,46.89,46.86,46.87,6100.0,39.4017,39.4017,39.3765,39.3849,6100.0
2010-05-26 13:55:00,46.85,46.92,46.82,46.84,14500.0,39.3681,39.4269,39.3429,39.3597,14500.0
2010-05-26 14:00:00,46.84,46.88,46.8,46.8,16200.0,39.3597,39.3933,39.3261,39.3261,16200.0
2010-05-26 14:05:00,46.8,46.85,46.8,46.81,17500.0,39.3261,39.3681,39.3261,39.3345,17500.0
2010-05-26 14:10:00,46.81,46.81,46.74,46.75,11200.0,39.3345,39.3345,39.2757,39.2841,11200.0
2010-05-26 14:15:00,46.75,46.76,46.72,46.76,16500.0,39.2841,39.2925,39.2588,39.2925,16500.0
2010-05-26 14:20:00,46.75,46.76,46.63,46.7,25900.0,39.2841,39.2925,39.1832,39.242,25900.0
2010-05-26 14:25:00,46.72,46.73,46.65,46.7,16100.0,39.2588,39.2673,39.2,39.242,16100.0
2010-05-26 14:30:00,46.7,46.73,46.57,46.66,28400.0,39.242,39.2673,39.1328,39.2084,28400.0
2010-05-26 14:35:00,46.64,46.67,46.56,46.66,32300.0,39.1916,39.2168,39.1244,39.2084,32300.0
2010-05-26 14:40:00,46.66,46.66,46.52,46.57,50900.0,39.2084,39.2084,39.0908,39.1328,50900.0
2010-05-26 14:45:00,46.56,46.58,46.49,46.53,21400.0,39.1244,39.1412,39.0656,39.0992,21400.0
2010-05-26 14:50:00,46.53,46.57,46.48,46.5,16500.0,39.0992,39.1328,39.0572,39.074,16500.0
2010-05-26 14:55:00,46.51,46.51,46.41,46.45,103000.0,39.0824,39.0824,38.9984,39.032,103000.0
2010-05-26 15:00:00,46.45,46.63,46.45,46.53,43600.0,39.032,39.1832,39.032,39.0992,43600.0
2010-05-26 15:05:00,46.54,46.59,46.51,46.53,47000.0,39.1076,39.1496,39.0824,39.0992,47000.0
2010-05-26 15:10:00,46.53,46.62,46.53,46.62,15800.0,39.0992,39.1748,39.0992,39.1748,15800.0
2010-05-26 15:15:00,46.63,46.64,46.49,46.52,21000.0,39.1832,39.1916,39.0656,39.0908,21000.0
2010-05-26 15:20:00,46.52,46.55,46.37,46.37,32900.0,39.0908,39.116,38.9647,38.9647,32900.0
2010-05-26 15:25:00,46.37,46.38,46.12,46.21,28400.0,38.9647,38.9731,38.7547,38.8303,28400.0
2010-05-26 15:30:00,46.2,46.27,46.13,46.14,74000.0,38.8219,38.8807,38.7631,38.7715,74000.0
2010-05-26 15:35:00,46.14,46.26,46.07,46.26,68800.0,38.7715,38.8723,38.7127,38.8723,68800.0
2010-05-26 15:40:00,46.27,46.41,46.26,46.37,76200.0,38.8807,38.9984,38.8723,38.9647,76200.0
2010-05-26 15:45:00,46.35,46.36,46.21,46.27,76100.0,38.9479,38.9563,38.8303,38.8807,76100.0
2010-05-26 15:50:00,46.27,46.31,46.21,46.27,77000.0,38.8807,38.9143,38.8303,38.8807,77000.0
2010-05-26 15:55:00,46.27,46.29,46.18,46.18,133000.0,38.8807,38.8975,38.8051,38.8051,133000.0
2010-05-27 09:30:00,46.83,47.1,46.83,46.97,36500.0,39.3513,39.5782,39.3513,39.4689,36500.0
2010-05-27 09:35:00,46.97,46.99,46.89,46.91,13300.0,39.4689,39.4857,39.4017,39.4185,13300.0
2010-05-27 09:40:00,46.9,46.96,46.79,46.93,14900.0,39.4101,39.4605,39.3177,39.4353,14900.0
2010-05-27 09:45:00,46.93,47.03,46.85,46.89,15500.0,39.4353,39.5193,39.3681,39.4017,15500.0
2010-05-27 09:50:00,46.85,46.91,46.78,46.83,18800.0,39.3681,39.4185,39.3093,39.3513,18800.0
2010-05-27 09:55:00,46.81,46.85,46.67,46.76,24000.0,39.3345,39.3681,39.2168,39.2925,24000.0
2010-05-27 10:00:00,46.76,46.78,46.63,46.78,15600.0,39.2925,39.3093,39.1832,39.3093,15600.0
2010-05-27 10:05:00,46.8,46.91,46.78,46.85,12200.0,39.3261,39.4185,39.3093,39.3681,12200.0
2010-05-27 10:10:00,46.86,46.95,46.86,46.92,15400.0,39.3765,39.4521,39.3765,39.4269,15400.0
2010-05-27 10:15:00,46.92,46.96,46.8,46.83,48300.0,39.4269,39.4605,39.3261,39.3513,48300.0
2010-05-27 10:20:00,46.83,46.94,46.78,46.94,25500.0,39.3513,39.4437,39.3093,39.4437,25500.0
2010-05-27 10:25:00,46.94,47.06,46.94,47.06,8400.0,39.4437,39.5446,39.4437,39.5446,8400.0
2010-05-27 10:30:00,47.08,47.13,47.05,47.08,14500.0,39.5614,39.6034,39.5361,39.5614,14500.0
2010-05-27 10:35:00,47.06,47.07,46.98,46.99,12500.0,39.5446,39.553,39.4773,39.4857,12500.0
2010-05-27 10:40:00,46.99,47.05,46.99,47.03,9600.0,39.4857,39.5361,39.4857,39.5193,9600.0
2010-05-27 10:45:00,47.03,47.03,46.87,46.94,11200.0,39.5193,39.5193,39.3849,39.4437,11200.0
2010-05-27 10:50:00,46.95,47.05,46.94,47.04,6700.0,39.4521,39.5361,39.4437,39.5277,6700.0
2010-05-27 10:55:00,47.04,47.06,46.96,46.96,6800.0,39.5277,39.5446,39.4605,39.4605,6800.0
2010-05-27 11:00:00,46.96,47.03,46.95,46.98,10800.0,39.4605,39.5193,39.4521,39.4773,10800.0
2010-05-27 11:05:00,46.98,47.0,46.92,46.97,16000.0,39.4773,39.4941,39.4269,39.4689,16000.0
2010-05-27 11:10:00,46.96,46.96,46.89,46.93,11100.0,39.4605,39.4605,39.4017,39.4353,11100.0
2010-05-27 11:15:00,46.94,46.96,46.82,46.87,21600.0,39.4437,39.4605,39.3429,39.3849,21600.0
2010-05-27 11:20:00,46.87,46.93,46.83,46.91,14600.0,39.3849,39.4353,39.3513,39.4185,14600.0
2010-05-27 11:25:00,46.92,47.05,46.9,47.01,19100.0,39.4269,39.5361,39.4101,39.5025,19100.0
2010-05-27 11:30:00,47.04,47.04,46.92,46.97,10300.0,39.5277,39.5277,39.4269,39.4689,10300.0
2010-05-27 11:35:00,46.97,47.02,46.89,46.89,12600.0,39.4689,39.5109,39.4017,39.4017,12600.0
2010-05-27 11:40:00,46.89,46.95,46.87,46.9,10000.0,39.4017,39.4521,39.3849,39.4101,10000.0
2010-05-27 11:45:00,46.91,46.93,46.89,46.89,8400.0,39.4185,39.4353,39.4017,39.4017,8400.0
2010-05-27 11:50:00,46.89,46.97,46.89,46.95,10100.0,39.4017,39.4689,39.4017,39.4521,10100.0
2010-05-27 11:55:00,46.95,47.07,46.94,47.07,14400.0,39.4521,39.553,39.4437,39.553,14400.0
2010-05-27 12:00:00,47.07,47.08,47.01,47.08,23400.0,39.553,39.5614,39.5025,39.5614,23400.0
2010-05-27 12:05:00,47.07,47.08,47.02,47.06,10700.0,39.553,39.5614,39.5109,39.5446,10700.0
2010-05-27 12:10:00,47.05,47.07,47.02,47.07,8200.0,39.5361,39.553,39.5109,39.553,8200.0
2010-05-27 12:15:00,47.08,47.08,47.02,47.06,6400.0,39.5614,39.5614,39.5109,39.5446,6400.0
2010-05-27 12:20:00,47.07,47.08,47.0,47.01,11100.0,39.553,39.5614,39.4941,39.5025,11100.0
2010-05-27 12:25:00,47.0,47.08,46.98,47.04,12700.0,39.4941,39.5614,39.4773,39.5277,12700.0
2010-05-27 12:30:00,47.04,47.04,46.96,46.97,15700.0,39.5277,39.5277,39.4605,39.4689,15700.0
2010-05-27 12:35:00,46.98,47.0,46.93,46.96,8900.0,39.4773,39.4941,39.4353,39.4605,8900.0
2010-05-27 12:40:00,46.97,46.97,46.89,46.89,11000.0,39.4689,39.4689,39.4017,39.4017,11000.0
2010-05-27 12:45:00,46.89,46.92,46.88,46.89,15600.0,39.4017,39.4269,39.3933,39.4017,15600.0
2010-05-27 12:50:00,46.9,46.9,46.83,46.85,8300.0,39.4101,39.4101,39.3513,39.3681,8300.0
2010-05-27 12:55:00,46.86,46.93,46.86,46.87,9000.0,39.3765,39.4353,39.3765,39.3849,9000.0
2010-05-27 13:00:00,46.87,46.87,46.81,46.87,21400.0,39.3849,39.3849,39.3345,39.3849,21400.0
2010-05-27 13:05:00,46.86,46.86,46.76,46.83,9600.0,39.3765,39.3765,39.2925,39.3513,9600.0
2010-05-27 13:10:00,46.81,46.85,46.79,46.85,8400.0,39.3345,39.3681,39.3177,39.3681,8400.0
2010-05-27 13:15:00,46.85,46.9,46.85,46.89,11200.0,39.3681,39.4101,39.3681,39.4017,11200.0
2010-05-27 13:20:00,46.9,47.0,46.9,46.96,18400.0,39.4101,39.4941,39.4101,39.4605,18400.0
2010-05-27 13:25:00,46.96,46.98,46.95,46.96,4700.0,39.4605,39.4773,39.4521,39.4605,4700.0
2010-05-27 13:30:00,46.96,46.98,46.94,46.96,8400.0,39.4605,39.4773,39.4437,39.4605,8400.0
2010-05-27 13:35:00,46.97,47.03,46.96,46.99,20300.0,39.4689,39.5193,39.4605,39.4857,20300.0
2010-05-27 13:40:00,47.0,47.02,46.94,46.95,7500.0,39.4941,39.5109,39.4437,39.4521,7500.0
2010-05-27 13:45:00,46.97,46.99,46.93,46.99,10000.0,39.4689,39.4857,39.4353,39.4857,10000.0
2010-05-27 13:50:00,46.99,47.03,46.96,46.97,12000.0,39.4857,39.5193,39.4605,39.4689,12000.0
2010-05-27 13:55:00,46.97,47.02,46.96,46.98,8500.0,39.4689,39.5109,39.4605,39.4773,8500.0
2010-05-27 14:00:00,46.99,47.03,46.96,46.96,6700.0,39.4857,39.5193,39.4605,39.4605,6700.0
2010-05-27 14:05:00,46.97,47.07,46.97,47.04,19700.0,39.4689,39.553,39.4689,39.5277,19700.0
2010-05-27 14:10:00,47.04,47.12,47.04,47.12,14200.0,39.5277,39.595,39.5277,39.595,14200.0
2010-05-27 14:15:00,47.1,47.15,47.09,47.15,6300.0,39.5782,39.6202,39.5698,39.6202,6300.0
2010-05-27 14:20:00,47.14,47.2,47.13,47.16,18800.0,39.6118,39.6622,39.6034,39.6286,18800.0
2010-05-27 14:25:00,47.16,47.16,47.14,47.15,5600.0,39.6286,39.6286,39.6118,39.6202,5600.0
2010-05-27 14:30:00,47.16,47.19,47.11,47.14,13900.0,39.6286,39.6538,39.5866,39.6118,13900.0
2010-05-27 14:35:00,47.14,47.18,47.13,47.16,10600.0,39.6118,39.6454,39.6034,39.6286,10600.0
2010-05-27 14:40:00,47.17,47.18,47.12,47.13,12300.0,39.637,39.6454,39.595,39.6034,12300.0
2010-05-27 14:45:00,47.13,47.17,47.1,47.16,13100.0,39.6034,39.637,39.5782,39.6286,13100.0
2010-05-27 14:50:00,47.15,47.16,47.1,47.11,13100.0,39.6202,39.6286,39.5782,39.5866,13100.0
2010-05-27 14:55:00,47.12,47.15,47.11,47.11,11700.0,39.595,39.6202,39.5866,39.5866,11700.0
2010-05-27 15:00:00,47.11,47.18,47.09,47.17,20700.0,39.5866,39.6454,39.5698,39.637,20700.0
2010-05-27 15:05:00,47.18,47.18,47.14,47.18,16700.0,39.6454,39.6454,39.6118,39.6454,16700.0
2010-05-27 15:10:00,47.17,47.24,47.14,47.22,19900.0,39.637,39.6958,39.6118,39.679,19900.0
2010-05-27 15:15:00,47.22,47.27,47.17,47.19,24500.0,39.679,39.721,39.637,39.6538,24500.0
2010-05-27 15:20:00,47.19,47.2,47.13,47.18,17400.0,39.6538,39.6622,39.6034,39.6454,17400.0
2010-05-27 15:25:00,47.17,47.19,47.11,47.17,19700.0,39.637,39.6538,39.5866,39.637,19700.0
2010-05-27 15:30:00,47.17,47.21,47.12,47.15,28900.0,39.637,39.6706,39.595,39.6202,28900.0
2010-05-27 15:35:00,47.16,47.22,47.13,47.19,27100.0,39.6286,39.679,39.6034,39.6538,27100.0
2010-05-27 15:40:00,47.2,47.27,47.18,47.26,43400.0,39.6622,39.721,39.6454,39.7126,43400.0
2010-05-27 15:45:00,47.26,47.31,47.25,47.31,55900.0,39.7126,39.7546,39.7042,39.7546,55900.0
2010-05-27 15:50:00,47.31,47.35,47.3,47.35,65500.0,39.7546,39.7882,39.7462,39.7882,65500.0
2010-05-27 15:55:00,47.35,47.52,47.34,47.5,146500.0,39.7882,39.9311,39.7798,39.9143,146500.0
2010-05-28 09:30:00,47.35,47.6,47.31,47.35,34400.0,39.7882,39.9983,39.7546,39.7882,34400.0
2010-05-28 09:35:00,47.37,47.54,47.31,47.54,15200.0,39.805,39.9479,39.7546,39.9479,15200.0
2010-05-28 09:40:00,47.53,47.57,47.32,47.37,25800.0,39.9395,39.9731,39.763,39.805,25800.0
2010-05-28 09:45:00,47.39,47.57,47.35,47.53,20700.0,39.8219,39.9731,39.7882,39.9395,20700.0
2010-05-28 09:50:00,47.53,47.54,47.35,47.39,11300.0,39.9395,39.9479,39.7882,39.8219,11300.0
2010-05-28 09:55:00,47.4,47.44,47.29,47.42,12200.0,39.8303,39.8639,39.7378,39.8471,12200.0
2010-05-28 10:00:00,47.44,47.47,47.41,47.45,9200.0,39.8639,39.8891,39.8387,39.8723,9200.0
2010-05-28 10:05:00,47.46,47.58,47.46,47.56,20200.0,39.8807,39.9815,39.8807,39.9647,20200.0
2010-05-28 10:10:00,47.55,47.63,47.49,47.54,17800.0,39.9563,40.0235,39.9059,39.9479,17800.0
2010-05-28 10:15:00,47.56,47.64,47.55,47.55,14700.0,39.9647,40.0319,39.9563,39.9563,14700.0
2010-05-28 10:20:00,47.57,47.62,47.44,47.45,12300.0,39.9731,40.0151,39.8639,39.8723,12300.0
2010-05-28 10:25:00,47.46,47.52,47.44,47.47,10300.0,39.8807,39.9311,39.8639,39.8891,10300.0
2010-05-28 10:30:00,47.46,47.5,47.43,47.5,7900.0,39.8807,39.9143,39.8555,39.9143,7900.0
2010-05-28 10:35:00,47.49,47.54,47.44,47.45,11400.0,39.9059,39.9479,39.8639,39.8723,11400.0
2010-05-28 10:40:00,47.44,47.45,47.27,47.32,15000.0,39.8639,39.8723,39.721,39.763,15000.0
2010-05-28 10:45:00,47.33,47.41,47.22,47.23,12400.0,39.7714,39.8387,39.679,39.6874,12400.0
2010-05-28 10:50:00,47.23,47.36,47.22,47.29,13800.0,39.6874,39.7966,39.679,39.7378,13800.0
2010-05-28 10:55:00,47.3,47.42,47.27,47.37,22500.0,39.7462,39.8471,39.721,39.805,22500.0
2010-05-28 11:00:00,47.38,47.45,47.34,47.41,16500.0,39.8134,39.8723,39.7798,39.8387,16500.0
2010-05-28 11:05:00,47.41,47.48,47.32,47.44,17300.0,39.8387,39.8975,39.763,39.8639,17300.0
2010-05-28 11:10:00,47.44,47.5,47.32,47.34,16600.0,39.8639,39.9143,39.763,39.7798,16600.0
2010-05-28 11:15:00,47.33,47.39,47.23,47.25,19200.0,39.7714,39.8219,39.6874,39.7042,19200.0
2010-05-28 11:20:00,47.24,47.26,47.2,47.25,14600.0,39.6958,39.7126,39.6622,39.7042,14600.0
2010-05-28 11:25:00,47.25,47.28,47.2,47.28,8200.0,39.7042,39.7294,39.6622,39.7294,8200.0
2010-05-28 11:30:00,47.27,47.3,47.27,47.3,7500.0,39.721,39.7462,39.721,39.7462,7500.0
2010-05-28 11:35:00,47.31,47.38,47.31,47.37,10200.0,39.7546,39.8134,39.7546,39.805,10200.0
2010-05-28 11:40:00,47.35,47.46,47.35,47.46,9200.0,39.7882,39.8807,39.7882,39.8807,9200.0
2010-05-28 11:45:00,47.45,47.48,47.4,47.47,8300.0,39.8723,39.8975,39.8303,39.8891,8300.0
2010-05-28 11:50:00,47.46,47.47,47.41,47.46,5900.0,39.8807,39.8891,39.8387,39.8807,5900.0
2010-05-28 11:55:00,47.45,47.47,47.41,47.46,6300.0,39.8723,39.8891,39.8387,39.8807,6300.0
2010-05-28 12:00:00,47.46,47.49,47.4,47.44,11600.0,39.8807,39.9059,39.8303,39.8639,11600.0
2010-05-28 12:05:00,47.44,47.52,47.42,47.51,12000.0,39.8639,39.9311,39.8471,39.9227,12000.0
2010-05-28 12:10:00,47.52,47.55,47.5,47.51,10800.0,39.9311,39.9563,39.9143,39.9227,10800.0
2010-05-28 12:15:00,47.49,47.54,47.47,47.53,9300.0,39.9059,39.9479,39.8891,39.9395,9300.0
2010-05-28 12:20:00,47.56,47.58,47.53,47.57,7300.0,39.9647,39.9815,39.9395,39.9731,7300.0
2010-05-28 12:25:00,47.57,47.57,47.54,47.54,3400.0,39.9731,39.9731,39.9479,39.9479,3400.0
2010-05-28 12:30:00,47.54,47.58,47.52,47.57,8900.0,39.9479,39.9815,39.9311,39.9731,8900.0
2010-05-28 12:35:00,47.58,47.58,47.16,47.17,26100.0,39.9815,39.9815,39.6286,39.637,26100.0
2010-05-28 12:40:00,47.16,47.34,47.13,47.17,37200.0,39.6286,39.7798,39.6034,39.637,37200.0
2010-05-28 12:45:00,47.18,47.27,47.08,47.25,16000.0,39.6454,39.721,39.5614,39.7042,16000.0
2010-05-28 12:50:00,47.23,47.3,47.23,47.3,6700.0,39.6874,39.7462,39.6874,39.7462,6700.0
2010-05-28 12:55:00,47.28,47.32,47.22,47.22,3500.0,39.7294,39.763,39.679,39.679,3500.0
2010-05-28 13:00:00,47.26,47.36,47.26,47.29,3200.0,39.7126,39.7966,39.7126,39.7378,3200.0
2010-05-28 13:05:00,47.3,47.31,47.17,47.21,18000.0,39.7462,39.7546,39.637,39.6706,18000.0
2010-05-28 13:10:00,47.2,47.27,47.16,47.17,7800.0,39.6622,39.721,39.6286,39.637,7800.0
2010-05-28 13:15:00,47.18,47.25,47.11,47.25,19200.0,39.6454,39.7042,39.5866,39.7042,19200.0
2010-05-28 13:20:00,47.26,47.28,47.19,47.2,11100.0,39.7126,39.7294,39.6538,39.6622,11100.0
2010-05-28 13:25:00,47.19,47.23,47.17,47.21,4300.0,39.6538,39.6874,39.637,39.6706,4300.0
2010-05-28 13:30:00,47.2,47.25,47.15,47.21,14600.0,39.6622,39.7042,39.6202,39.6706,14600.0
2010-05-28 13:35:00,47.18,47.21,47.17,47.18,5600.0,39.6454,39.6706,39.637,39.6454,5600.0
2010-05-28 13:40:00,47.2,47.21,47.15,47.19,3800.0,39.6622,39.6706,39.6202,39.6538,3800.0
2010-05-28 13:45:00,47.19,47.19,47.1,47.13,8900.0,39.6538,39.6538,39.5782,39.6034,8900.0
2010-05-28 13:50:00,47.15,47.19,47.13,47.19,5500.0,39.6202,39.6538,39.6034,39.6538,5500.0
2010-05-28 13:55:00,47.18,47.2,47.08,47.12,14600.0,39.6454,39.6622,39.5614,39.595,14600.0
2010-05-28 14:00:00,47.1,47.11,47.04,47.06,14800.0,39.5782,39.5866,39.5277,39.5446,14800.0
2010-05-28 14:05:00,47.07,47.09,46.99,47.06,21300.0,39.553,39.5698,39.4857,39.5446,21300.0
2010-05-28 14:10:00,47.07,47.14,47.04,47.07,11500.0,39.553,39.6118,39.5277,39.553,11500.0
2010-05-28 14:15:00,47.06,47.16,47.06,47.16,7700.0,39.5446,39.6286,39.5446,39.6286,7700.0
2010-05-28 14:20:00,47.16,47.16,47.1,47.14,9600.0,39.6286,39.6286,39.5782,39.6118,9600.0
2010-05-28 14:25:00,47.15,47.25,47.15,47.22,9700.0,39.6202,39.7042,39.6202,39.679,9700.0
2010-05-28 14:30:00,47.22,47.22,47.17,47.19,7700.0,39.679,39.679,39.637,39.6538,7700.0
2010-05-28 14:35:00,47.2,47.28,47.17,47.26,12000.0,39.6622,39.7294,39.637,39.7126,12000.0
2010-05-28 14:40:00,47.27,47.27,47.23,47.27,7800.0,39.721,39.721,39.6874,39.721,7800.0
2010-05-28 14:45:00,47.28,47.46,47.28,47.43,17200.0,39.7294,39.8807,39.7294,39.8555,17200.0
2010-05-28 14:50:00,47.42,47.49,47.4,47.43,12200.0,39.8471,39.9059,39.8303,39.8555,12200.0
2010-05-28 14:55:00,47.43,47.43,47.31,47.36,5500.0,39.8555,39.8555,39.7546,39.7966,5500.0
2010-05-28 15:00:00,47.36,47.37,47.32,47.35,10800.0,39.7966,39.805,39.763,39.7882,10800.0
2010-05-28 15:05:00,47.36,47.4,47.3,47.3,16800.0,39.7966,39.8303,39.7462,39.7462,16800.0
2010-05-28 15:10:00,47.3,47.41,47.3,47.37,15200.0,39.7462,39.8387,39.7462,39.805,15200.0
2010-05-28 15:15:00,47.38,47.44,47.36,47.44,27800.0,39.8134,39.8639,39.7966,39.8639,27800.0
2010-05-28 15:20:00,47.45,47.5,47.43,47.45,22900.0,39.8723,39.9143,39.8555,39.8723,22900.0
2010-05-28 15:25:00,47.46,47.54,47.44,47.53,25900.0,39.8807,39.9479,39.8639,39.9395,25900.0
2010-05-28 15:30:00,47.53,47.6,47.52,47.56,27000.0,39.9395,39.9983,39.9311,39.9647,27000.0
2010-05-28 15:35:00,47.55,47.57,47.47,47.5,35700.0,39.9563,39.9731,39.8891,39.9143,35700.0
2010-05-28 15:40:00,47.52,47.57,47.48,47.57,36800.0,39.9311,39.9731,39.8975,39.9731,36800.0
2010-05-28 15:45:00,47.56,47.56,47.24,47.45,86500.0,39.9647,39.9647,39.6958,39.8723,86500.0
2010-05-28 15:50:00,47.45,47.52,47.37,47.5,75900.0,39.8723,39.9311,39.805,39.9143,75900.0
2010-05-28 15:55:00,47.5,47.5,47.23,47.23,160200.0,39.9143,39.9143,39.6874,39.6874,160200.0
2010-06-01 09:30:00,46.98,46.98,46.73,46.93,20500.0,39.4773,39.4773,39.2673,39.4353,20500.0
2010-06-01 09:35:00,46.93,46.98,46.84,46.94,10200.0,39.4353,39.4773,39.3597,39.4437,10200.0
2010-06-01 09:40:00,46.95,47.09,46.95,47.02,9900.0,39.4521,39.5698,39.4521,39.5109,9900.0
2010-06-01 09:45:00,47.03,47.11,46.98,47.05,15200.0,39.5193,39.5866,39.4773,39.5361,15200.0
2010-06-01 09:50:00,47.07,47.15,46.99,46.99,7600.0,39.553,39.6202,39.4857,39.4857,7600.0
2010-06-01 09:55:00,46.97,46.99,46.96,46.97,10100.0,39.4689,39.4857,39.4605,39.4689,10100.0
2010-06-01 10:00:00,46.97,47.26,46.97,47.21,17400.0,39.4689,39.7126,39.4689,39.6706,17400.0
2010-06-01 10:05:00,47.19,47.3,47.18,47.26,25100.0,39.6538,39.7462,39.6454,39.7126,25100.0
2010-06-01 10:10:00,47.26,47.29,47.18,47.21,36500.0,39.7126,39.7378,39.6454,39.6706,36500.0
2010-06-01 10:15:00,47.22,47.35,47.19,47.35,41500.0,39.679,39.7882,39.6538,39.7882,41500.0
2010-06-01 10:20:00,47.35,47.54,47.34,47.54,31600.0,39.7882,39.9479,39.7798,39.9479,31600.0
2010-06-01 10:25:00,47.53,47.67,47.52,47.58,23000.0,39.9395,40.0571,39.9311,39.9815,23000.0
2010-06-01 10:30:00,47.57,47.64,47.55,47.55,23300.0,39.9731,40.0319,39.9563,39.9563,23300.0
2010-06-01 10:35:00,47.53,47.58,47.52,47.53,12500.0,39.9395,39.9815,39.9311,39.9395,12500.0
2010-06-01 10:40:00,47.52,47.53,47.34,47.34,17700.0,39.9311,39.9395,39.7798,39.7798,17700.0
2010-06-01 10:45:00,47.33,47.38,47.28,47.33,37200.0,39.7714,39.8134,39.7294,39.7714,37200.0
2010-06-01 10:50:00,47.32,47.34,47.26,47.28,35300.0,39.763,39.7798,39.7126,39.7294,35300.0
2010-06-01 10:55:00,47.28,47.33,47.26,47.28,15900.0,39.7294,39.7714,39.7126,39.7294,15900.0
2010-06-01 11:00:00,47.27,47.35,47.24,47.33,13100.0,39.721,39.7882,39.6958,39.7714,13100.0
2010-06-01 11:05:00,47.33,47.33,47.24,47.25,10000.0,39.7714,39.7714,39.6958,39.7042,10000.0
2010-06-01 11:10:00,47.27,47.33,47.27,47.31,9600.0,39.721,39.7714,39.721,39.7546,9600.0
2010-06-01 11:15:00,47.31,47.32,47.24,47.28,9800.0,39.7546,39.763,39.6958,39.7294,9800.0
2010-06-01 11:20:00,47.27,47.3,47.22,47.28,7300.0,39.721,39.7462,39.679,39.7294,7300.0
2010-06-01 11:25:00,47.29,47.35,47.28,47.34,9400.0,39.7378,39.7882,39.7294,39.7798,9400.0
2010-06-01 11:30:00,47.34,47.39,47.33,47.34,13900.0,39.7798,39.8219,39.7714,39.7798,13900.0
2010-06-01 11:35:00,47.34,47.39,47.32,47.38,27600.0,39.7798,39.8219,39.763,39.8134,27600.0
2010-06-01 11:40:00,47.36,47.36,47.17,47.19,25500.0,39.7966,39.7966,39.637,39.6538,25500.0
2010-06-01 11:45:00,47.18,47.19,47.09,47.19,18800.0,39.6454,39.6538,39.5698,39.6538,18800.0
2010-06-01 11:50:00,47.19,47.21,47.16,47.19,10700.0,39.6538,39.6706,39.6286,39.6538,10700.0
2010-06-01 11:55:00,47.18,47.24,47.15,47.19,31900.0,39.6454,39.6958,39.6202,39.6538,31900.0
2010-06-01 12:00:00,47.2,47.27,47.17,47.25,26100.0,39.6622,39.721,39.637,39.7042,26100.0
2010-06-01 12:05:00,47.25,47.28,47.18,47.18,10300.0,39.7042,39.7294,39.6454,39.6454,10300.0
2010-06-01 12:10:00,47.17,47.26,47.17,47.19,16000.0,39.637,39.7126,39.637,39.6538,16000.0
2010-06-01 12:15:00,47.18,47.24,47.18,47.24,12100.0,39.6454,39.6958,39.6454,39.6958,12100.0
2010-06-01 12:20:00,47.24,47.24,47.19,47.24,8400.0,39.6958,39.6958,39.6538,39.6958,8400.0
2010-06-01 12:25:00,47.24,47.33,47.24,47.33,12800.0,39.6958,39.7714,39.6958,39.7714,12800.0
2010-06-01 12:30:00,47.33,47.34,47.28,47.33,9700.0,39.7714,39.7798,39.7294,39.7714,9700.0
2010-06-01 12:35:00,47.33,47.35,47.3,47.33,7900.0,39.7714,39.7882,39.7462,39.7714,7900.0
2010-06-01 12:40:00,47.31,47.35,47.27,47.27,11400.0,39.7546,39.7882,39.721,39.721,11400.0
2010-06-01 12:45:00,47.28,47.31,47.26,47.29,5800.0,39.7294,39.7546,39.7126,39.7378,5800.0
2010-06-01 12:50:00,47.31,47.31,47.25,47.27,5400.0,39.7546,39.7546,39.7042,39.721,5400.0
2010-06-01 12:55:00,47.26,47.27,47.23,47.24,21400.0,39.7126,39.721,39.6874,39.6958,21400.0
2010-06-01 13:00:00,47.24,47.28,47.24,47.25,15400.0,39.6958,39.7294,39.6958,39.7042,15400.0
2010-06-01 13:05:00,47.26,47.32,47.24,47.27,12500.0,39.7126,39.763,39.6958,39.721,12500.0
2010-06-01 13:10:00,47.28,47.39,47.27,47.38,15600.0,39.7294,39.8219,39.721,39.8134,15600.0
2010-06-01 13:15:00,47.38,47.48,47.37,47.48,8600.0,39.8134,39.8975,39.805,39.8975,8600.0
2010-06-01 13:20:00,47.47,47.49,47.41,47.43,6400.0,39.8891,39.9059,39.8387,39.8555,6400.0
2010-06-01 13:25:00,47.44,47.49,47.43,47.43,7900.0,39.8639,39.9059,39.8555,39.8555,7900.0
2010-06-01 13:30:00,47.45,47.47,47.43,47.43,10700.0,39.8723,39.8891,39.8555,39.8555,10700.0
2010-06-01 13:35:00,47.42,47.48,47.38,47.44,14100.0,39.8471,39.8975,39.8134,39.8639,14100.0
2010-06-01 13:40:00,47.46,47.5,47.4,47.43,10400.0,39.8807,39.9143,39.8303,39.8555,10400.0
2010-06-01 13:45:00,47.43,47.45,47.4,47.43,5700.0,39.8555,39.8723,39.8303,39.8555,5700.0
2010-06-01 13:50:00,47.42,47.42,47.34,47.39,15300.0,39.8471,39.8471,39.7798,39.8219,15300.0
2010-06-01 13:55:00,47.39,47.4,47.33,47.36,15700.0,39.8219,39.8303,39.7714,39.7966,15700.0
2010-06-01 14:00:00,47.33,47.33,47.18,47.23,42000.0,39.7714,39.7714,39.6454,39.6874,42000.0
2010-06-01 14:05:00,47.23,47.27,47.09,47.17,25100.0,39.6874,39.721,39.5698,39.637,25100.0
2010-06-01 14:10:00,47.18,47.24,47.15,47.24,15800.0,39.6454,39.6958,39.6202,39.6958,15800.0
2010-06-01 14:15:00,47.24,47.24,47.14,47.21,11400.0,39.6958,39.6958,39.6118,39.6706,11400.0
2010-06-01 14:20:00,47.21,47.3,47.17,47.28,20600.0,39.6706,39.7462,39.637,39.7294,20600.0
2010-06-01 14:25:00,47.27,47.28,47.21,47.22,9200.0,39.721,39.7294,39.6706,39.679,9200.0
2010-06-01 14:30:00,47.23,47.35,47.23,47.31,13400.0,39.6874,39.7882,39.6874,39.7546,13400.0
2010-06-01 14:35:00,47.33,47.36,47.28,47.31,13400.0,39.7714,39.7966,39.7294,39.7546,13400.0
2010-06-01 14:40:00,47.31,47.36,47.27,47.34,9800.0,39.7546,39.7966,39.721,39.7798,9800.0
2010-06-01 14:45:00,47.32,47.4,47.32,47.36,16300.0,39.763,39.8303,39.763,39.7966,16300.0
2010-06-01 14:50:00,47.36,47.37,47.22,47.23,25100.0,39.7966,39.805,39.679,39.6874,25100.0
2010-06-01 14:55:00,47.23,47.26,47.16,47.24,20900.0,39.6874,39.7126,39.6286,39.6958,20900.0
2010-06-01 15:00:00,47.25,47.28,47.19,47.23,11700.0,39.7042,39.7294,39.6538,39.6874,11700.0
2010-06-01 15:05:00,47.24,47.26,47.18,47.21,31000.0,39.6958,39.7126,39.6454,39.6706,31000.0
2010-06-01 15:10:00,47.18,47.28,47.12,47.23,26900.0,39.6454,39.7294,39.595,39.6874,26900.0
2010-06-01 15:15:00,47.24,47.25,47.13,47.13,18700.0,39.6958,39.7042,39.6034,39.6034,18700.0
2010-06-01 15:20:00,47.11,47.19,46.96,46.99,36900.0,39.5866,39.6538,39.4605,39.4857,36900.0
2010-06-01 15:25:00,47.0,47.02,46.9,47.01,25500.0,39.4941,39.5109,39.4101,39.5025,25500.0
2010-06-01 15:30:00,47.02,47.08,46.96,47.07,32200.0,39.5109,39.5614,39.4605,39.553,32200.0
2010-06-01 15:35:00,47.07,47.2,47.06,47.12,53200.0,39.553,39.6622,39.5446,39.595,53200.0
2010-06-01 15:40:00,47.11,47.12,47.0,47.0,45400.0,39.5866,39.595,39.4941,39.4941,45400.0
2010-06-01 15:45:00,46.99,46.99,46.81,46.86,68500.0,39.4857,39.4857,39.3345,39.3765,68500.0
2010-06-01 15:50:00,46.86,46.87,46.74,46.76,90900.0,39.3765,39.3849,39.2757,39.2925,90900.0
2010-06-01 15:55:00,46.76,46.8,46.65,46.67,143000.0,39.2925,39.3261,39.2,39.2168,143000.0
2010-06-02 09:30:00,46.94,47.04,46.84,46.87,19900.0,39.4437,39.5277,39.3597,39.3849,19900.0
2010-06-02 09:35:00,46.87,46.97,46.81,46.97,11700.0,39.3849,39.4689,39.3345,39.4689,11700.0
2010-06-02 09:40:00,46.96,46.96,46.76,46.84,8900.0,39.4605,39.4605,39.2925,39.3597,8900.0
2010-06-02 09:45:00,46.83,46.86,46.72,46.85,9200.0,39.3513,39.3765,39.2588,39.3681,9200.0
2010-06-02 09:50:00,46.82,46.83,46.6,46.74,17400.0,39.3429,39.3513,39.158,39.2757,17400.0
2010-06-02 09:55:00,46.77,46.85,46.74,46.85,13500.0,39.3009,39.3681,39.2757,39.3681,13500.0
2010-06-02 10:00:00,46.84,47.0,46.81,46.98,17600.0,39.3597,39.4941,39.3345,39.4773,17600.0
2010-06-02 10:05:00,46.98,47.06,46.9,46.93,15400.0,39.4773,39.5446,39.4101,39.4353,15400.0
2010-06-02 10:10:00,46.96,47.01,46.82,46.86,10900.0,39.4605,39.5025,39.3429,39.3765,10900.0
2010-06-02 10:15:00,46.88,46.92,46.82,46.92,11200.0,39.3933,39.4269,39.3429,39.4269,11200.0
2010-06-02 10:20:00,46.92,46.99,46.92,46.96,7100.0,39.4269,39.4857,39.4269,39.4605,7100.0
2010-06-02 10:25:00,46.97,47.01,46.94,46.95,9100.0,39.4689,39.5025,39.4437,39.4521,9100.0
2010-06-02 10:30:00,46.95,46.97,46.88,46.89,26900.0,39.4521,39.4689,39.3933,39.4017,26900.0
2010-06-02 10:35:00,46.9,47.03,46.9,46.95,14800.0,39.4101,39.5193,39.4101,39.4521,14800.0
2010-06-02 10:40:00,46.94,46.97,46.89,46.89,8400.0,39.4437,39.4689,39.4017,39.4017,8400.0
2010-06-02 10:45:00,46.9,46.91,46.84,46.89,9300.0,39.4101,39.4185,39.3597,39.4017,9300.0
2010-06-02 10:50:00,46.88,46.95,46.81,46.93,17100.0,39.3933,39.4521,39.3345,39.4353,17100.0
2010-06-02 10:55:00,46.91,46.95,46.9,46.94,6300.0,39.4185,39.4521,39.4101,39.4437,6300.0
2010-06-02 11:00:00,46.94,46.98,46.91,46.98,13000.0,39.4437,39.4773,39.4185,39.4773,13000.0
2010-06-02 11:05:00,46.99,47.1,46.96,47.06,15800.0,39.4857,39.5782,39.4605,39.5446,15800.0
2010-06-02 11:10:00,47.06,47.11,47.04,47.06,17000.0,39.5446,39.5866,39.5277,39.5446,17000.0
2010-06-02 11:15:00,47.06,47.09,47.0,47.0,13500.0,39.5446,39.5698,39.4941,39.4941,13500.0
2010-06-02 11:20:00,47.01,47.08,47.01,47.05,11800.0,39.5025,39.5614,39.5025,39.5361,11800.0
2010-06-02 11:25:00,47.07,47.11,47.02,47.07,17800.0,39.553,39.5866,39.5109,39.553,17800.0
2010-06-02 11:30:00,47.07,47.07,46.99,47.03,19500.0,39.553,39.553,39.4857,39.5193,19500.0
2010-06-02 11:35:00,47.02,47.09,47.0,47.01,14300.0,39.5109,39.5698,39.4941,39.5025,14300.0
2010-06-02 11:40:00,47.0,47.08,47.0,47.07,18100.0,39.4941,39.5614,39.4941,39.553,18100.0
2010-06-02 11:45:00,47.08,47.1,47.06,47.08,13500.0,39.5614,39.5782,39.5446,39.5614,13500.0
2010-06-02 11:50:00,47.08,47.11,47.04,47.04,21000.0,39.5614,39.5866,39.5277,39.5277,21000.0
2010-06-02 11:55:00,47.04,47.04,47.01,47.04,9800.0,39.5277,39.5277,39.5025,39.5277,9800.0
2010-06-02 12:00:00,47.05,47.1,47.05,47.08,17800.0,39.5361,39.5782,39.5361,39.5614,17800.0
2010-06-02 12:05:00,47.07,47.12,47.07,47.1,15500.0,39.553,39.595,39.553,39.5782,15500.0
2010-06-02 12:10:00,47.09,47.09,47.03,47.04,13100.0,39.5698,39.5698,39.5193,39.5277,13100.0
2010-06-02 12:15:00,47.03,47.06,47.01,47.02,16200.0,39.5193,39.5446,39.5025,39.5109,16200.0
2010-06-02 12:20:00,47.01,47.04,47.01,47.02,13100.0,39.5025,39.5277,39.5025,39.5109,13100.0
2010-06-02 12:25:00,47.02,47.04,47.01,47.02,16200.0,39.5109,39.5277,39.5025,39.5109,16200.0
2010-06-02 12:30:00,47.02,47.04,47.02,47.04,11100.0,39.5109,39.5277,39.5109,39.5277,11100.0
2010-06-02 12:35:00,47.03,47.04,46.98,46.99,9000.0,39.5193,39.5277,39.4773,39.4857,9000.0
2010-06-02 12:40:00,47.0,47.02,46.99,47.01,8600.0,39.4941,39.5109,39.4857,39.5025,8600.0
2010-06-02 12:45:00,47.02,47.05,47.01,47.05,10500.0,39.5109,39.5361,39.5025,39.5361,10500.0
2010-06-02 12:50:00,47.05,47.05,47.03,47.05,8800.0,39.5361,39.5361,39.5193,39.5361,8800.0
2010-06-02 12:55:00,47.05,47.07,47.04,47.07,5800.0,39.5361,39.553,39.5277,39.553,5800.0
2010-06-02 13:00:00,47.07,47.12,47.06,47.12,10900.0,39.553,39.595,39.5446,39.595,10900.0
2010-06-02 13:05:00,47.11,47.12,47.08,47.08,11000.0,39.5866,39.595,39.5614,39.5614,11000.0
2010-06-02 13:10:00,47.08,47.09,46.99,47.01,22700.0,39.5614,39.5698,39.4857,39.5025,22700.0
2010-06-02 13:15:00,47.0,47.01,46.97,46.99,9400.0,39.4941,39.5025,39.4689,39.4857,9400.0
2010-06-02 13:20:00,47.0,47.0,46.96,47.0,18500.0,39.4941,39.4941,39.4605,39.4941,18500.0
2010-06-02 13:25:00,47.01,47.01,46.99,47.0,11400.0,39.5025,39.5025,39.4857,39.4941,11400.0
2010-06-02 13:30:00,46.99,47.01,46.99,47.0,10600.0,39.4857,39.5025,39.4857,39.4941,10600.0
2010-06-02 13:35:00,47.0,47.06,46.98,47.01,17500.0,39.4941,39.5446,39.4773,39.5025,17500.0
2010-06-02 13:40:00,47.02,47.03,47.0,47.01,10200.0,39.5109,39.5193,39.4941,39.5025,10200.0
2010-06-02 13:45:00,47.01,47.04,46.99,46.99,15900.0,39.5025,39.5277,39.4857,39.4857,15900.0
2010-06-02 13:50:00,46.99,47.0,46.99,46.99,18600.0,39.4857,39.4941,39.4857,39.4857,18600.0
2010-06-02 13:55:00,46.99,46.99,46.92,46.92,21100.0,39.4857,39.4857,39.4269,39.4269,21100.0
2010-06-02 14:00:00,46.93,46.93,46.89,46.89,13000.0,39.4353,39.4353,39.4017,39.4017,13000.0
2010-06-02 14:05:00,46.9,46.96,46.87,46.96,23200.0,39.4101,39.4605,39.3849,39.4605,23200.0
2010-06-02 14:10:00,46.96,46.96,46.9,46.93,12600.0,39.4605,39.4605,39.4101,39.4353,12600.0
2010-06-02 14:15:00,46.92,46.95,46.84,46.85,32000.0,39.4269,39.4521,39.3597,39.3681,32000.0
2010-06-02 14:20:00,46.85,46.91,46.84,46.88,23800.0,39.3681,39.4185,39.3597,39.3933,23800.0
2010-06-02 14:25:00,46.87,46.97,46.87,46.96,11400.0,39.3849,39.4689,39.3849,39.4605,11400.0
2010-06-02 14:30:00,46.97,47.03,46.94,46.99,15500.0,39.4689,39.5193,39.4437,39.4857,15500.0
2010-06-02 14:35:00,46.99,47.05,46.99,47.03,9800.0,39.4857,39.5361,39.4857,39.5193,9800.0
2010-06-02 14:40:00,47.04,47.16,47.04,47.15,18700.0,39.5277,39.6286,39.5277,39.6202,18700.0
2010-06-02 14:45:00,47.17,47.2,47.16,47.17,9800.0,39.637,39.6622,39.6286,39.637,9800.0
2010-06-02 14:50:00,47.17,47.26,47.17,47.24,18900.0,39.637,39.7126,39.637,39.6958,18900.0
2010-06-02 14:55:00,47.24,47.28,47.2,47.23,14500.0,39.6958,39.7294,39.6622,39.6874,14500.0
2010-06-02 15:00:00,47.23,47.3,47.2,47.25,21500.0,39.6874,39.7462,39.6622,39.7042,21500.0
2010-06-02 15:05:00,47.25,47.34,47.21,47.3,21100.0,39.7042,39.7798,39.6706,39.7462,21100.0
2010-06-02 15:10:00,47.29,47.37,47.28,47.37,19600.0,39.7378,39.805,39.7294,39.805,19600.0
2010-06-02 15:15:00,47.36,47.39,47.29,47.32,17400.0,39.7966,39.8219,39.7378,39.763,17400.0
2010-06-02 15:20:00,47.33,47.34,47.25,47.27,20600.0,39.7714,39.7798,39.7042,39.721,20600.0
2010-06-02 15:25:00,47.27,47.34,47.25,47.33,18500.0,39.721,39.7798,39.7042,39.7714,18500.0
2010-06-02 15:30:00,47.34,47.4,47.25,47.26,32700.0,39.7798,39.8303,39.7042,39.7126,32700.0
2010-06-02 15:35:00,47.27,47.34,47.26,47.3,40800.0,39.721,39.7798,39.7126,39.7462,40800.0
2010-06-02 15:40:00,47.3,47.36,47.3,47.32,28000.0,39.7462,39.7966,39.7462,39.763,28000.0
2010-06-02 15:45:00,47.32,47.36,47.27,47.33,51200.0,39.763,39.7966,39.721,39.7714,51200.0
2010-06-02 15:50:00,47.33,47.44,47.32,47.43,84400.0,39.7714,39.8639,39.763,39.8555,84400.0
2010-06-02 15:55:00,47.42,47.58,47.42,47.56,136000.0,39.8471,39.9815,39.8471,39.9647,136000.0
2010-06-03 09:30:00,47.68,47.85,47.65,47.71,15900.0,40.0655,40.2084,40.0403,40.0907,15900.0
2010-06-03 09:35:00,47.69,47.78,47.64,47.67,16600.0,40.0739,40.1496,40.0319,40.0571,16600.0
2010-06-03 09:40:00,47.64,47.74,47.64,47.71,14500.0,40.0319,40.116,40.0319,40.0907,14500.0
2010-06-03 09:45:00,47.72,47.86,47.72,47.84,15400.0,40.0991,40.2168,40.0991,40.2,15400.0
2010-06-03 09:50:00,47.83,47.87,47.74,47.84,14700.0,40.1916,40.2252,40.116,40.2,14700.0
2010-06-03 09:55:00,47.82,47.82,47.71,47.79,10400.0,40.1832,40.1832,40.0907,40.158,10400.0
2010-06-03 10:00:00,47.8,47.8,47.65,47.69,9700.0,40.1664,40.1664,40.0403,40.0739,9700.0
2010-06-03 10:05:00,47.66,47.8,47.66,47.76,14300.0,40.0487,40.1664,40.0487,40.1328,14300.0
2010-06-03 10:10:00,47.77,47.8,47.72,47.72,14800.0,40.1412,40.1664,40.0991,40.0991,14800.0
2010-06-03 10:15:00,47.72,47.74,47.55,47.57,17200.0,40.0991,40.116,39.9563,39.9731,17200.0
2010-06-03 10:20:00,47.58,47.6,47.49,47.51,9800.0,39.9815,39.9983,39.9059,39.9227,9800.0
2010-06-03 10:25:00,47.51,47.63,47.51,47.56,14800.0,39.9227,40.0235,39.9227,39.9647,14800.0
2010-06-03 10:30:00,47.55,47.61,47.49,47.57,9800.0,39.9563,40.0067,39.9059,39.9731,9800.0
2010-06-03 10:35:00,47.59,47.59,47.5,47.53,12800.0,39.9899,39.9899,39.9143,39.9395,12800.0
2010-06-03 10:40:00,47.52,47.59,47.52,47.54,15500.0,39.9311,39.9899,39.9311,39.9479,15500.0
2010-06-03 10:45:00,47.54,47.57,47.47,47.52,16700.0,39.9479,39.9731,39.8891,39.9311,16700.0
2010-06-03 10:50:00,47.52,47.56,47.51,47.53,9100.0,39.9311,39.9647,39.9227,39.9395,9100.0
2010-06-03 10:55:00,47.55,47.61,47.52,47.58,10800.0,39.9563,40.0067,39.9311,39.9815,10800.0
2010-06-03 11:00:00,47.58,47.62,47.58,47.62,11300.0,39.9815,40.0151,39.9815,40.0151,11300.0
2010-06-03 11:05:00,47.62,47.68,47.62,47.63,14200.0,40.0151,40.0655,40.0151,40.0235,14200.0
2010-06-03 11:10:00,47.63,47.66,47.63,47.64,8400.0,40.0235,40.0487,40.0235,40.0319,8400.0
2010-06-03 11:15:00,47.63,47.63,47.52,47.53,9000.0,40.0235,40.0235,39.9311,39.9395,9000.0
2010-06-03 11:20:00,47.53,47.56,47.46,47.49,13300.0,39.9395,39.9647,39.8807,39.9059,13300.0
2010-06-03 11:25:00,47.5,47.5,47.42,47.42,11500.0,39.9143,39.9143,39.8471,39.8471,11500.0
2010-06-03 11:30:00,47.43,47.56,47.42,47.54,38600.0,39.8555,39.9647,39.8471,39.9479,38600.0
2010-06-03 11:35:00,47.55,47.56,47.52,47.53,6100.0,39.9563,39.9647,39.9311,39.9395,6100.0
2010-06-03 11:40:00,47.53,47.58,47.48,47.58,28200.0,39.9395,39.9815,39.8975,39.9815,28200.0
2010-06-03 11:45:00,47.6,47.63,47.57,47.6,18200.0,39.9983,40.0235,39.9731,39.9983,18200.0
2010-06-03 11:50:00,47.61,47.62,47.55,47.59,7200.0,40.0067,40.0151,39.9563,39.9899,7200.0
2010-06-03 11:55:00,47.57,47.57,47.52,47.53,7500.0,39.9731,39.9731,39.9311,39.9395,7500.0
2010-06-03 12:00:00,47.52,47.53,47.5,47.5,12900.0,39.9311,39.9395,39.9143,39.9143,12900.0
2010-06-03 12:05:00,47.51,47.52,47.48,47.52,29400.0,39.9227,39.9311,39.8975,39.9311,29400.0
2010-06-03 12:10:00,47.51,47.54,47.49,47.5,10600.0,39.9227,39.9479,39.9059,39.9143,10600.0
2010-06-03 12:15:00,47.5,47.51,47.41,47.47,6700.0,39.9143,39.9227,39.8387,39.8891,6700.0
2010-06-03 12:20:00,47.46,47.46,47.35,47.38,17300.0,39.8807,39.8807,39.7882,39.8134,17300.0
2010-06-03 12:25:00,47.38,47.42,47.38,47.41,9200.0,39.8134,39.8471,39.8134,39.8387,9200.0
2010-06-03 12:30:00,47.4,47.45,47.35,47.37,20800.0,39.8303,39.8723,39.7882,39.805,20800.0
2010-06-03 12:35:00,47.36,47.45,47.35,47.44,22400.0,39.7966,39.8723,39.7882,39.8639,22400.0
2010-06-03 12:40:00,47.43,47.44,47.34,47.36,24100.0,39.8555,39.8639,39.7798,39.7966,24100.0
2010-06-03 12:45:00,47.35,47.35,47.24,47.24,26900.0,39.7882,39.7882,39.6958,39.6958,26900.0
2010-06-03 12:50:00,47.24,47.26,47.2,47.22,18600.0,39.6958,39.7126,39.6622,39.679,18600.0
2010-06-03 12:55:00,47.23,47.29,47.22,47.28,12900.0,39.6874,39.7378,39.679,39.7294,12900.0
2010-06-03 13:00:00,47.28,47.29,47.25,47.28,14100.0,39.7294,39.7378,39.7042,39.7294,14100.0
2010-06-03 13:05:00,47.28,47.37,47.27,47.33,10900.0,39.7294,39.805,39.721,39.7714,10900.0
2010-06-03 13:10:00,47.32,47.32,47.28,47.28,22400.0,39.763,39.763,39.7294,39.7294,22400.0
2010-06-03 13:15:00,47.3,47.33,47.27,47.28,25800.0,39.7462,39.7714,39.721,39.7294,25800.0
2010-06-03 13:20:00,47.28,47.3,47.27,47.3,5500.0,39.7294,39.7462,39.721,39.7462,5500.0
2010-06-03 13:25:00,47.29,47.3,47.24,47.28,4200.0,39.7378,39.7462,39.6958,39.7294,4200.0
2010-06-03 13:30:00,47.31,47.34,47.3,47.3,9100.0,39.7546,39.7798,39.7462,39.7462,9100.0
2010-06-03 13:35:00,47.29,47.35,47.25,47.35,6700.0,39.7378,39.7882,39.7042,39.7882,6700.0
2010-06-03 13:40:00,47.35,47.42,47.35,47.42,5400.0,39.7882,39.8471,39.7882,39.8471,5400.0
2010-06-03 13:45:00,47.42,47.44,47.39,47.41,7900.0,39.8471,39.8639,39.8219,39.8387,7900.0
2010-06-03 13:50:00,47.41,47.43,47.37,47.39,7500.0,39.8387,39.8555,39.805,39.8219,7500.0
2010-06-03 13:55:00,47.39,47.41,47.3,47.31,12600.0,39.8219,39.8387,39.7462,39.7546,12600.0
2010-06-03 14:00:00,47.31,47.33,47.28,47.28,26000.0,39.7546,39.7714,39.7294,39.7294,26000.0
2010-06-03 14:05:00,47.28,47.34,47.27,47.32,24500.0,39.7294,39.7798,39.721,39.763,24500.0
2010-06-03 14:10:00,47.31,47.43,47.31,47.4,17400.0,39.7546,39.8555,39.7546,39.8303,17400.0
2010-06-03 14:15:00,47.4,47.44,47.35,47.38,22300.0,39.8303,39.8639,39.7882,39.8134,22300.0
2010-06-03 14:20:00,47.39,47.45,47.36,47.4,25600.0,39.8219,39.8723,39.7966,39.8303,25600.0
2010-06-03 14:25:00,47.4,47.43,47.37,47.37,16000.0,39.8303,39.8555,39.805,39.805,16000.0
2010-06-03 14:30:00,47.36,47.44,47.36,47.44,17800.0,39.7966,39.8639,39.7966,39.8639,17800.0
2010-06-03 14:35:00,47.45,47.55,47.44,47.54,18700.0,39.8723,39.9563,39.8639,39.9479,18700.0
2010-06-03 14:40:00,47.54,47.57,47.53,47.55,19100.0,39.9479,39.9731,39.9395,39.9563,19100.0
2010-06-03 14:45:00,47.56,47.56,47.51,47.51,17300.0,39.9647,39.9647,39.9227,39.9227,17300.0
2010-06-03 14:50:00,47.53,47.57,47.49,47.51,15300.0,39.9395,39.9731,39.9059,39.9227,15300.0
2010-06-03 14:55:00,47.52,47.55,47.48,47.53,16300.0,39.9311,39.9563,39.8975,39.9395,16300.0
2010-06-03 15:00:00,47.54,47.61,47.54,47.56,20800.0,39.9479,40.0067,39.9479,39.9647,20800.0
2010-06-03 15:05:00,47.55,47.61,47.53,47.57,22500.0,39.9563,40.0067,39.9395,39.9731,22500.0
2010-06-03 15:10:00,47.58,47.58,47.43,47.45,50300.0,39.9815,39.9815,39.8555,39.8723,50300.0
2010-06-03 15:15:00,47.44,47.44,47.36,47.42,23300.0,39.8639,39.8639,39.7966,39.8471,23300.0
2010-06-03 15:20:00,47.41,47.49,47.41,47.47,21900.0,39.8387,39.9059,39.8387,39.8891,21900.0
2010-06-03 15:25:00,47.49,47.61,47.48,47.61,62400.0,39.9059,40.0067,39.8975,40.0067,62400.0
2010-06-03 15:30:00,47.61,47.62,47.55,47.55,37300.0,40.0067,40.0151,39.9563,39.9563,37300.0
2010-06-03 15:35:00,47.56,47.65,47.56,47.62,43100.0,39.9647,40.0403,39.9647,40.0151,43100.0
2010-06-03 15:40:00,47.62,47.66,47.6,47.65,31600.0,40.0151,40.0487,39.9983,40.0403,31600.0
2010-06-03 15:45:00,47.65,47.65,47.54,47.54,71000.0,40.0403,40.0403,39.9479,39.9479,71000.0
2010-06-03 15:50:00,47.54,47.62,47.52,47.62,66500.0,39.9479,40.0151,39.9311,40.0151,66500.0
2010-06-03 15:55:00,47.62,47.7,47.61,47.63,94500.0,40.0151,40.0823,40.0067,40.0235,94500.0
2010-06-04 09:30:00,46.8,46.86,46.56,46.74,29800.0,39.3261,39.3765,39.1244,39.2757,29800.0
2010-06-04 09:35:00,46.74,46.88,46.71,46.85,14900.0,39.2757,39.3933,39.2504,39.3681,14900.0
2010-06-04 09:40:00,46.83,46.89,46.77,46.79,9500.0,39.3513,39.4017,39.3009,39.3177,9500.0
2010-06-04 09:45:00,46.79,46.89,46.69,46.83,24100.0,39.3177,39.4017,39.2336,39.3513,24100.0
2010-06-04 09:50:00,46.87,47.11,46.84,47.1,36900.0,39.3849,39.5866,39.3597,39.5782,36900.0
2010-06-04 09:55:00,47.06,47.06,46.83,46.83,18100.0,39.5446,39.5446,39.3513,39.3513,18100.0
2010-06-04 10:00:00,46.82,46.84,46.72,46.77,14000.0,39.3429,39.3597,39.2588,39.3009,14000.0
2010-06-04 10:05:00,46.78,46.82,46.74,46.8,8300.0,39.3093,39.3429,39.2757,39.3261,8300.0
2010-06-04 10:10:00,46.81,46.84,46.73,46.84,19700.0,39.3345,39.3597,39.2673,39.3597,19700.0
2010-06-04 10:15:00,46.84,46.92,46.81,46.92,18800.0,39.3597,39.4269,39.3345,39.4269,18800.0
2010-06-04 10:20:00,46.89,46.94,46.83,46.92,22400.0,39.4017,39.4437,39.3513,39.4269,22400.0
2010-06-04 10:25:00,46.9,46.92,46.84,46.84,20200.0,39.4101,39.4269,39.3597,39.3597,20200.0
2010-06-04 10:30:00,46.87,46.9,46.8,46.87,24200.0,39.3849,39.4101,39.3261,39.3849,24200.0
2010-06-04 10:35:00,46.88,46.96,46.84,46.93,14800.0,39.3933,39.4605,39.3597,39.4353,14800.0
2010-06-04 10:40:00,46.92,46.94,46.86,46.87,14200.0,39.4269,39.4437,39.3765,39.3849,14200.0
2010-06-04 10:45:00,46.87,46.87,46.79,46.8,15600.0,39.3849,39.3849,39.3177,39.3261,15600.0
2010-06-04 10:50:00,46.79,46.81,46.72,46.76,8900.0,39.3177,39.3345,39.2588,39.2925,8900.0
2010-06-04 10:55:00,46.77,46.84,46.7,46.73,11100.0,39.3009,39.3597,39.242,39.2673,11100.0
2010-06-04 11:00:00,46.72,46.8,46.69,46.74,18100.0,39.2588,39.3261,39.2336,39.2757,18100.0
2010-06-04 11:05:00,46.75,46.81,46.74,46.75,18100.0,39.2841,39.3345,39.2757,39.2841,18100.0
2010-06-04 11:10:00,46.75,46.76,46.69,46.7,7700.0,39.2841,39.2925,39.2336,39.242,7700.0
2010-06-04 11:15:00,46.71,46.75,46.57,46.58,10300.0,39.2504,39.2841,39.1328,39.1412,10300.0
2010-06-04 11:20:00,46.57,46.64,46.56,46.57,17800.0,39.1328,39.1916,39.1244,39.1328,17800.0
2010-06-04 11:25:00,46.57,46.61,46.52,46.52,14500.0,39.1328,39.1664,39.0908,39.0908,14500.0
2010-06-04 11:30:00,46.51,46.59,46.48,46.54,12600.0,39.0824,39.1496,39.0572,39.1076,12600.0
2010-06-04 11:35:00,46.53,46.66,46.47,46.62,17400.0,39.0992,39.2084,39.0488,39.1748,17400.0
2010-06-04 11:40:00,46.64,46.65,46.59,46.61,12400.0,39.1916,39.2,39.1496,39.1664,12400.0
2010-06-04 11:45:00,46.64,46.69,46.62,46.69,8400.0,39.1916,39.2336,39.1748,39.2336,8400.0
2010-06-04 11:50:00,46.69,46.69,46.62,46.62,7800.0,39.2336,39.2336,39.1748,39.1748,7800.0
2010-06-04 11:55:00,46.64,46.65,46.59,46.63,8400.0,39.1916,39.2,39.1496,39.1832,8400.0
2010-06-04 12:00:00,46.63,46.63,46.52,46.52,17300.0,39.1832,39.1832,39.0908,39.0908,17300.0
2010-06-04 12:05:00,46.51,46.52,46.43,46.48,24900.0,39.0824,39.0908,39.0152,39.0572,24900.0
2010-06-04 12:10:00,46.5,46.56,46.47,46.55,22700.0,39.074,39.1244,39.0488,39.116,22700.0
2010-06-04 12:15:00,46.55,46.57,46.49,46.51,31400.0,39.116,39.1328,39.0656,39.0824,31400.0
2010-06-04 12:20:00,46.52,46.54,46.52,46.53,8200.0,39.0908,39.1076,39.0908,39.0992,8200.0
2010-06-04 12:25:00,46.54,46.58,46.51,46.52,14100.0,39.1076,39.1412,39.0824,39.0908,14100.0
2010-06-04 12:30:00,46.51,46.55,46.46,46.46,10400.0,39.0824,39.116,39.0404,39.0404,10400.0
2010-06-04 12:35:00,46.46,46.53,46.46,46.48,7100.0,39.0404,39.0992,39.0404,39.0572,7100.0
2010-06-04 12:40:00,46.48,46.48,46.42,46.44,12600.0,39.0572,39.0572,39.0068,39.0236,12600.0
2010-06-04 12:45:00,46.44,46.48,46.44,46.48,9700.0,39.0236,39.0572,39.0236,39.0572,9700.0
2010-06-04 12:50:00,46.49,46.54,46.48,46.49,13600.0,39.0656,39.1076,39.0572,39.0656,13600.0
2010-06-04 12:55:00,46.49,46.51,46.45,46.46,13700.0,39.0656,39.0824,39.032,39.0404,13700.0
2010-06-04 13:00:00,46.47,46.49,46.46,46.48,9600.0,39.0488,39.0656,39.0404,39.0572,9600.0
2010-06-04 13:05:00,46.49,46.54,46.43,46.54,15700.0,39.0656,39.1076,39.0152,39.1076,15700.0
2010-06-04 13:10:00,46.54,46.54,46.45,46.45,7500.0,39.1076,39.1076,39.032,39.032,7500.0
2010-06-04 13:15:00,46.44,46.44,46.39,46.44,7800.0,39.0236,39.0236,38.9815,39.0236,7800.0
2010-06-04 13:20:00,46.42,46.44,46.38,46.41,11900.0,39.0068,39.0236,38.9731,38.9984,11900.0
2010-06-04 13:25:00,46.41,46.46,46.36,46.36,32500.0,38.9984,39.0404,38.9563,38.9563,32500.0
2010-06-04 13:30:00,46.37,46.44,46.37,46.4,15200.0,38.9647,39.0236,38.9647,38.99,15200.0
2010-06-04 13:35:00,46.41,46.43,46.38,46.39,16200.0,38.9984,39.0152,38.9731,38.9815,16200.0
2010-06-04 13:40:00,46.38,46.45,46.35,46.44,11800.0,38.9731,39.032,38.9479,39.0236,11800.0
2010-06-04 13:45:00,46.43,46.48,46.43,46.46,9200.0,39.0152,39.0572,39.0152,39.0404,9200.0
2010-06-04 13:50:00,46.45,46.47,46.36,46.38,15900.0,39.032,39.0488,38.9563,38.9731,15900.0
2010-06-04 13:55:00,46.38,46.4,46.34,46.37,6700.0,38.9731,38.99,38.9395,38.9647,6700.0
2010-06-04 14:00:00,46.38,46.46,46.37,46.43,12900.0,38.9731,39.0404,38.9647,39.0152,12900.0
2010-06-04 14:05:00,46.44,46.44,46.36,46.37,14100.0,39.0236,39.0236,38.9563,38.9647,14100.0
2010-06-04 14:10:00,46.37,46.4,46.34,46.4,10300.0,38.9647,38.99,38.9395,38.99,10300.0
2010-06-04 14:15:00,46.4,46.41,46.35,46.36,16000.0,38.99,38.9984,38.9479,38.9563,16000.0
2010-06-04 14:20:00,46.36,46.46,46.35,46.41,17000.0,38.9563,39.0404,38.9479,38.9984,17000.0
2010-06-04 14:25:00,46.41,46.41,46.29,46.36,28000.0,38.9984,38.9984,38.8975,38.9563,28000.0
2010-06-04 14:30:00,46.36,46.45,46.34,46.4,18000.0,38.9563,39.032,38.9395,38.99,18000.0
2010-06-04 14:35:00,46.4,46.44,46.33,46.35,36600.0,38.99,39.0236,38.9311,38.9479,36600.0
2010-06-04 14:40:00,46.34,46.37,46.32,46.33,25700.0,38.9395,38.9647,38.9227,38.9311,25700.0
2010-06-04 14:45:00,46.33,46.39,46.22,46.22,38600.0,38.9311,38.9815,38.8387,38.8387,38600.0
2010-06-04 14:50:00,46.22,46.24,46.12,46.17,27600.0,38.8387,38.8555,38.7547,38.7967,27600.0
2010-06-04 14:55:00,46.16,46.21,46.11,46.13,24200.0,38.7883,38.8303,38.7463,38.7631,24200.0
2010-06-04 15:00:00,46.12,46.26,46.11,46.25,41700.0,38.7547,38.8723,38.7463,38.8639,41700.0
2010-06-04 15:05:00,46.24,46.28,46.18,46.26,50400.0,38.8555,38.8891,38.8051,38.8723,50400.0
2010-06-04 15:10:00,46.27,46.35,46.26,46.3,26000.0,38.8807,38.9479,38.8723,38.9059,26000.0
2010-06-04 15:15:00,46.32,46.36,46.23,46.33,41000.0,38.9227,38.9563,38.8471,38.9311,41000.0
2010-06-04 15:20:00,46.34,46.37,46.29,46.3,56100.0,38.9395,38.9647,38.8975,38.9059,56100.0
2010-06-04 15:25:00,46.29,46.3,46.24,46.26,46500.0,38.8975,38.9059,38.8555,38.8723,46500.0
2010-06-04 15:30:00,46.26,46.31,46.22,46.25,35600.0,38.8723,38.9143,38.8387,38.8639,35600.0
2010-06-04 15:35:00,46.26,46.31,46.26,46.29,49400.0,38.8723,38.9143,38.8723,38.8975,49400.0
2010-06-04 15:40:00,46.3,46.3,46.17,46.21,155300.0,38.9059,38.9059,38.7967,38.8303,155300.0
2010-06-04 15:45:00,46.21,46.29,46.2,46.28,112700.0,38.8303,38.8975,38.8219,38.8891,112700.0
2010-06-04 15:50:00,46.28,46.29,46.19,46.21,208600.0,38.8891,38.8975,38.8135,38.8303,208600.0
2010-06-04 15:55:00,46.22,46.25,46.14,46.21,197400.0,38.8387,38.8639,38.7715,38.8303,197400.0
2010-06-07 09:30:00,46.04,46.04,45.92,45.93,43100.0,38.6874,38.6874,38.5866,38.595,43100.0
2010-06-07 09:35:00,45.94,46.07,45.93,46.01,46900.0,38.6034,38.7127,38.595,38.6622,46900.0
2010-06-07 09:40:00,46.01,46.01,45.88,45.93,25200.0,38.6622,38.6622,38.553,38.595,25200.0
2010-06-07 09:45:00,45.92,46.02,45.9,46.01,36700.0,38.5866,38.6706,38.5698,38.6622,36700.0
2010-06-07 09:50:00,46.01,46.13,45.96,46.08,53000.0,38.6622,38.7631,38.6202,38.7211,53000.0
2010-06-07 09:55:00,46.08,46.25,46.07,46.15,73500.0,38.7211,38.8639,38.7127,38.7799,73500.0
2010-06-07 10:00:00,46.16,46.2,46.09,46.16,39900.0,38.7883,38.8219,38.7295,38.7883,39900.0
2010-06-07 10:05:00,46.15,46.25,46.08,46.24,30500.0,38.7799,38.8639,38.7211,38.8555,30500.0
2010-06-07 10:10:00,46.23,46.34,46.18,46.21,49500.0,38.8471,38.9395,38.8051,38.8303,49500.0
2010-06-07 10:15:00,46.22,46.3,46.19,46.25,45300.0,38.8387,38.9059,38.8135,38.8639,45300.0
2010-06-07 10:20:00,46.23,46.31,46.21,46.31,30800.0,38.8471,38.9143,38.8303,38.9143,30800.0
2010-06-07 10:25:00,46.32,46.33,46.24,46.3,25600.0,38.9227,38.9311,38.8555,38.9059,25600.0
2010-06-07 10:30:00,46.29,46.34,46.24,46.25,26400.0,38.8975,38.9395,38.8555,38.8639,26400.0
2010-06-07 10:35:00,46.27,46.29,46.19,46.22,37900.0,38.8807,38.8975,38.8135,38.8387,37900.0
2010-06-07 10:40:00,46.23,46.31,46.23,46.26,21900.0,38.8471,38.9143,38.8471,38.8723,21900.0
2010-06-07 10:45:00,46.24,46.28,46.17,46.22,24800.0,38.8555,38.8891,38.7967,38.8387,24800.0
2010-06-07 10:50:00,46.22,46.26,46.12,46.21,29700.0,38.8387,38.8723,38.7547,38.8303,29700.0
2010-06-07 10:55:00,46.2,46.21,46.12,46.16,31400.0,38.8219,38.8303,38.7547,38.7883,31400.0
2010-06-07 11:00:00,46.16,46.24,46.15,46.16,25600.0,38.7883,38.8555,38.7799,38.7883,25600.0
2010-06-07 11:05:00,46.17,46.17,46.09,46.13,33700.0,38.7967,38.7967,38.7295,38.7631,33700.0
2010-06-07 11:10:00,46.15,46.16,46.0,46.0,21800.0,38.7799,38.7883,38.6538,38.6538,21800.0
2010-06-07 11:15:00,46.0,46.06,45.97,46.04,16300.0,38.6538,38.7043,38.6286,38.6874,16300.0
2010-06-07 11:20:00,46.08,46.08,45.99,46.04,16700.0,38.7211,38.7211,38.6454,38.6874,16700.0
2010-06-07 11:25:00,46.03,46.13,46.01,46.08,42500.0,38.679,38.7631,38.6622,38.7211,42500.0
2010-06-07 11:30:00,46.07,46.11,46.03,46.05,82400.0,38.7127,38.7463,38.679,38.6958,82400.0
2010-06-07 11:35:00,46.06,46.16,46.03,46.14,34200.0,38.7043,38.7883,38.679,38.7715,34200.0
2010-06-07 11:40:00,46.14,46.18,46.11,46.16,25400.0,38.7715,38.8051,38.7463,38.7883,25400.0
2010-06-07 11:45:00,46.16,46.18,46.04,46.07,91500.0,38.7883,38.8051,38.6874,38.7127,91500.0
2010-06-07 11:50:00,46.08,46.26,46.08,46.2,9600.0,38.7211,38.8723,38.7211,38.8219,9600.0
2010-06-07 11:55:00,46.2,46.27,46.17,46.27,5300.0,38.8219,38.8807,38.7967,38.8807,5300.0
2010-06-07 12:00:00,46.28,46.38,46.23,46.36,9600.0,38.8891,38.9731,38.8471,38.9563,9600.0
2010-06-07 12:05:00,46.36,46.44,46.33,46.36,25000.0,38.9563,39.0236,38.9311,38.9563,25000.0
2010-06-07 12:10:00,46.36,46.39,46.35,46.37,7600.0,38.9563,38.9815,38.9479,38.9647,7600.0
2010-06-07 12:15:00,46.36,46.37,46.25,46.28,14900.0,38.9563,38.9647,38.8639,38.8891,14900.0
2010-06-07 12:20:00,46.26,46.32,46.25,46.27,9300.0,38.8723,38.9227,38.8639,38.8807,9300.0
2010-06-07 12:25:00,46.26,46.26,46.15,46.15,11700.0,38.8723,38.8723,38.7799,38.7799,11700.0
2010-06-07 12:30:00,46.14,46.15,46.1,46.1,13900.0,38.7715,38.7799,38.7379,38.7379,13900.0
2010-06-07 12:35:00,46.1,46.13,46.1,46.1,23500.0,38.7379,38.7631,38.7379,38.7379,23500.0
2010-06-07 12:40:00,46.1,46.14,46.05,46.09,51900.0,38.7379,38.7715,38.6958,38.7295,51900.0
2010-06-07 12:45:00,46.09,46.1,46.04,46.08,22300.0,38.7295,38.7379,38.6874,38.7211,22300.0
2010-06-07 12:50:00,46.08,46.14,46.04,46.09,64200.0,38.7211,38.7715,38.6874,38.7295,64200.0
2010-06-07 12:55:00,46.09,46.1,46.01,46.01,36500.0,38.7295,38.7379,38.6622,38.6622,36500.0
2010-06-07 13:00:00,46.02,46.03,45.95,45.96,30000.0,38.6706,38.679,38.6118,38.6202,30000.0
2010-06-07 13:05:00,45.97,45.98,45.89,45.92,38900.0,38.6286,38.637,38.5614,38.5866,38900.0
2010-06-07 13:10:00,45.92,45.96,45.92,45.95,6300.0,38.5866,38.6202,38.5866,38.6118,6300.0
2010-06-07 13:15:00,45.96,46.03,45.95,46.03,19300.0,38.6202,38.679,38.6118,38.679,19300.0
2010-06-07 13:20:00,46.04,46.06,46.0,46.02,23400.0,38.6874,38.7043,38.6538,38.6706,23400.0
2010-06-07 13:25:00,46.02,46.05,45.98,46.02,42100.0,38.6706,38.6958,38.637,38.6706,42100.0
2010-06-07 13:30:00,46.04,46.08,46.01,46.07,32900.0,38.6874,38.7211,38.6622,38.7127,32900.0
2010-06-07 13:35:00,46.08,46.09,45.96,45.96,23500.0,38.7211,38.7295,38.6202,38.6202,23500.0
2010-06-07 13:40:00,45.96,45.96,45.89,45.89,18300.0,38.6202,38.6202,38.5614,38.5614,18300.0
2010-06-07 13:45:00,45.9,45.93,45.79,45.8,30000.0,38.5698,38.595,38.4774,38.4858,30000.0
2010-06-07 13:50:00,45.82,45.83,45.78,45.78,31500.0,38.5026,38.511,38.469,38.469,31500.0
2010-06-07 13:55:00,45.8,45.81,45.73,45.73,28400.0,38.4858,38.4942,38.427,38.427,28400.0
2010-06-07 14:00:00,45.74,45.79,45.68,45.75,75700.0,38.4354,38.4774,38.3849,38.4438,75700.0
2010-06-07 14:05:00,45.75,45.78,45.67,45.73,45900.0,38.4438,38.469,38.3765,38.427,45900.0
2010-06-07 14:10:00,45.75,45.77,45.72,45.75,28900.0,38.4438,38.4606,38.4185,38.4438,28900.0
2010-06-07 14:15:00,45.75,45.76,45.69,45.69,24800.0,38.4438,38.4522,38.3933,38.3933,24800.0
2010-06-07 14:20:00,45.69,45.72,45.62,45.63,34600.0,38.3933,38.4185,38.3345,38.3429,34600.0
2010-06-07 14:25:00,45.64,45.71,45.63,45.66,26900.0,38.3513,38.4101,38.3429,38.3681,26900.0
2010-06-07 14:30:00,45.66,45.69,45.6,45.65,59400.0,38.3681,38.3933,38.3177,38.3597,59400.0
2010-06-07 14:35:00,45.65,45.72,45.63,45.64,56800.0,38.3597,38.4185,38.3429,38.3513,56800.0
2010-06-07 14:40:00,45.64,45.67,45.6,45.62,41800.0,38.3513,38.3765,38.3177,38.3345,41800.0
2010-06-07 14:45:00,45.63,45.64,45.54,45.61,46400.0,38.3429,38.3513,38.2673,38.3261,46400.0
2010-06-07 14:50:00,45.61,45.64,45.54,45.61,40300.0,38.3261,38.3513,38.2673,38.3261,40300.0
2010-06-07 14:55:00,45.61,45.67,45.6,45.64,26000.0,38.3261,38.3765,38.3177,38.3513,26000.0
2010-06-07 15:00:00,45.65,45.76,45.64,45.74,41200.0,38.3597,38.4522,38.3513,38.4354,41200.0
2010-06-07 15:05:00,45.74,45.81,45.73,45.78,38800.0,38.4354,38.4942,38.427,38.469,38800.0
2010-06-07 15:10:00,45.76,45.77,45.65,45.66,32800.0,38.4522,38.4606,38.3597,38.3681,32800.0
2010-06-07 15:15:00,45.67,45.7,45.54,45.57,61400.0,38.3765,38.4017,38.2673,38.2925,61400.0
2010-06-07 15:20:00,45.57,45.59,45.51,45.55,33100.0,38.2925,38.3093,38.2421,38.2757,33100.0
2010-06-07 15:25:00,45.53,45.56,45.46,45.46,49800.0,38.2589,38.2841,38.2001,38.2001,49800.0
2010-06-07 15:30:00,45.46,45.54,45.45,45.51,68600.0,38.2001,38.2673,38.1917,38.2421,68600.0
2010-06-07 15:35:00,45.52,45.62,45.51,45.58,53800.0,38.2505,38.3345,38.2421,38.3009,53800.0
2010-06-07 15:40:00,45.58,45.59,45.45,45.5,65100.0,38.3009,38.3093,38.1917,38.2337,65100.0
2010-06-07 15:45:00,45.51,45.56,45.48,45.52,75200.0,38.2421,38.2841,38.2169,38.2505,75200.0
2010-06-07 15:50:00,45.53,45.57,45.49,45.53,118100.0,38.2589,38.2925,38.2253,38.2589,118100.0
2010-06-07 15:55:00,45.53,45.53,45.4,45.42,197600.0,38.2589,38.2589,38.1497,38.1665,197600.0
2010-06-08 09:30:00,45.58,45.58,45.37,45.56,18500.0,38.3009,38.3009,38.1244,38.2841,18500.0
2010-06-08 09:35:00,45.59,45.76,45.57,45.65,7800.0,38.3093,38.4522,38.2925,38.3597,7800.0
2010-06-08 09:40:00,45.66,45.66,45.54,45.59,10700.0,38.3681,38.3681,38.2673,38.3093,10700.0
2010-06-08 09:45:00,45.59,45.66,45.55,45.62,10800.0,38.3093,38.3681,38.2757,38.3345,10800.0
2010-06-08 09:50:00,45.65,45.65,45.32,45.42,39200.0,38.3597,38.3597,38.0824,38.1665,39200.0
2010-06-08 09:55:00,45.44,45.46,45.27,45.36,36500.0,38.1833,38.2001,38.0404,38.116,36500.0
2010-06-08 10:00:00,45.37,45.52,45.34,45.45,35200.0,38.1244,38.2505,38.0992,38.1917,35200.0
2010-06-08 10:05:00,45.44,45.65,45.44,45.65,31900.0,38.1833,38.3597,38.1833,38.3597,31900.0
2010-06-08 10:10:00,45.65,45.66,45.44,45.48,33100.0,38.3597,38.3681,38.1833,38.2169,33100.0
2010-06-08 10:15:00,45.47,45.51,45.36,45.4,18500.0,38.2085,38.2421,38.116,38.1497,18500.0
2010-06-08 10:20:00,45.4,45.45,45.38,45.42,12200.0,38.1497,38.1917,38.1328,38.1665,12200.0
2010-06-08 10:25:00,45.41,45.49,45.35,45.45,62000.0,38.1581,38.2253,38.1076,38.1917,62000.0
2010-06-08 10:30:00,45.45,45.53,45.41,45.46,44400.0,38.1917,38.2589,38.1581,38.2001,44400.0
2010-06-08 10:35:00,45.47,45.5,45.38,45.41,28800.0,38.2085,38.2337,38.1328,38.1581,28800.0
2010-06-08 10:40:00,45.41,45.41,45.31,45.38,41600.0,38.1581,38.1581,38.074,38.1328,41600.0
2010-06-08 10:45:00,45.38,45.38,45.27,45.37,22300.0,38.1328,38.1328,38.0404,38.1244,22300.0
2010-06-08 10:50:00,45.36,45.48,45.3,45.45,39800.0,38.116,38.2169,38.0656,38.1917,39800.0
2010-06-08 10:55:00,45.46,45.54,45.46,45.5,38100.0,38.2001,38.2673,38.2001,38.2337,38100.0
2010-06-08 11:00:00,45.49,45.51,45.4,45.43,79000.0,38.2253,38.2421,38.1497,38.1749,79000.0
2010-06-08 11:05:00,45.44,45.47,45.27,45.34,48900.0,38.1833,38.2085,38.0404,38.0992,48900.0
2010-06-08 11:10:00,45.33,45.38,45.26,45.32,45900.0,38.0908,38.1328,38.032,38.0824,45900.0
2010-06-08 11:15:00,45.32,45.46,45.31,45.44,30200.0,38.0824,38.2001,38.074,38.1833,30200.0
2010-06-08 11:20:00,45.44,45.64,45.44,45.6,126300.0,38.1833,38.3513,38.1833,38.3177,126300.0
2010-06-08 11:25:00,45.62,45.65,45.49,45.5,59600.0,38.3345,38.3597,38.2253,38.2337,59600.0
2010-06-08 11:30:00,45.49,45.62,45.49,45.51,100900.0,38.2253,38.3345,38.2253,38.2421,100900.0
2010-06-08 11:35:00,45.51,45.55,45.47,45.52,130600.0,38.2421,38.2757,38.2085,38.2505,130600.0
2010-06-08 11:40:00,45.51,45.54,45.47,45.51,36300.0,38.2421,38.2673,38.2085,38.2421,36300.0
2010-06-08 11:45:00,45.52,45.57,45.47,45.56,44600.0,38.2505,38.2925,38.2085,38.2841,44600.0
2010-06-08 11:50:00,45.56,45.73,45.56,45.73,41500.0,38.2841,38.427,38.2841,38.427,41500.0
2010-06-08 11:55:00,45.72,45.78,45.64,45.66,44600.0,38.4185,38.469,38.3513,38.3681,44600.0
2010-06-08 12:00:00,45.66,45.75,45.61,45.62,43400.0,38.3681,38.4438,38.3261,38.3345,43400.0
2010-06-08 12:05:00,45.62,45.64,45.57,45.6,28600.0,38.3345,38.3513,38.2925,38.3177,28600.0
2010-06-08 12:10:00,45.61,45.61,45.54,45.59,26700.0,38.3261,38.3261,38.2673,38.3093,26700.0
2010-06-08 12:15:00,45.59,45.61,45.54,45.59,32800.0,38.3093,38.3261,38.2673,38.3093,32800.0
2010-06-08 12:20:00,45.58,45.58,45.53,45.56,26800.0,38.3009,38.3009,38.2589,38.2841,26800.0
2010-06-08 12:25:00,45.57,45.59,45.57,45.57,17100.0,38.2925,38.3093,38.2925,38.2925,17100.0
2010-06-08 12:30:00,45.57,45.59,45.55,45.56,31600.0,38.2925,38.3093,38.2757,38.2841,31600.0
2010-06-08 12:35:00,45.56,45.58,45.53,45.56,26400.0,38.2841,38.3009,38.2589,38.2841,26400.0
2010-06-08 12:40:00,45.57,45.57,45.53,45.54,37000.0,38.2925,38.2925,38.2589,38.2673,37000.0
2010-06-08 12:45:00,45.53,45.54,45.48,45.49,37300.0,38.2589,38.2673,38.2169,38.2253,37300.0
2010-06-08 12:50:00,45.49,45.52,45.48,45.51,29300.0,38.2253,38.2505,38.2169,38.2421,29300.0
2010-06-08 12:55:00,45.52,45.54,45.5,45.53,25100.0,38.2505,38.2673,38.2337,38.2589,25100.0
2010-06-08 13:00:00,45.53,45.55,45.5,45.5,27200.0,38.2589,38.2757,38.2337,38.2337,27200.0
2010-06-08 13:05:00,45.51,45.51,45.46,45.46,18200.0,38.2421,38.2421,38.2001,38.2001,18200.0
2010-06-08 13:10:00,45.46,45.49,45.44,45.44,16800.0,38.2001,38.2253,38.1833,38.1833,16800.0
2010-06-08 13:15:00,45.44,45.5,45.42,45.42,46700.0,38.1833,38.2337,38.1665,38.1665,46700.0
2010-06-08 13:20:00,45.43,45.46,45.35,45.36,21600.0,38.1749,38.2001,38.1076,38.116,21600.0
2010-06-08 13:25:00,45.37,45.44,45.35,45.38,45500.0,38.1244,38.1833,38.1076,38.1328,45500.0
2010-06-08 13:30:00,45.38,45.4,45.29,45.31,62800.0,38.1328,38.1497,38.0572,38.074,62800.0
2010-06-08 13:35:00,45.31,45.37,45.3,45.37,33800.0,38.074,38.1244,38.0656,38.1244,33800.0
2010-06-08 13:40:00,45.36,45.44,45.32,45.44,24500.0,38.116,38.1833,38.0824,38.1833,24500.0
2010-06-08 13:45:00,45.45,45.46,45.26,45.26,27200.0,38.1917,38.2001,38.032,38.032,27200.0
2010-06-08 13:50:00,45.27,45.31,45.19,45.21,27300.0,38.0404,38.074,37.9732,37.99,27300.0
2010-06-08 13:55:00,45.21,45.38,45.2,45.38,51300.0,37.99,38.1328,37.9816,38.1328,51300.0
2010-06-08 14:00:00,45.38,45.5,45.38,45.47,57300.0,38.1328,38.2337,38.1328,38.2085,57300.0
2010-06-08 14:05:00,45.47,45.48,45.39,45.43,25700.0,38.2085,38.2169,38.1412,38.1749,25700.0
2010-06-08 14:10:00,45.43,45.46,45.35,45.41,27700.0,38.1749,38.2001,38.1076,38.1581,27700.0
2010-06-08 14:15:00,45.42,45.44,45.34,45.44,34200.0,38.1665,38.1833,38.0992,38.1833,34200.0
2010-06-08 14:20:00,45.46,45.56,45.45,45.55,85200.0,38.2001,38.2841,38.1917,38.2757,85200.0
2010-06-08 14:25:00,45.55,45.56,45.51,45.52,125700.0,38.2757,38.2841,38.2421,38.2505,125700.0
2010-06-08 14:30:00,45.51,45.56,45.49,45.54,77200.0,38.2421,38.2841,38.2253,38.2673,77200.0
2010-06-08 14:35:00,45.54,45.56,45.52,45.53,32500.0,38.2673,38.2841,38.2505,38.2589,32500.0
2010-06-08 14:40:00,45.52,45.58,45.51,45.57,75300.0,38.2505,38.3009,38.2421,38.2925,75300.0
2010-06-08 14:45:00,45.56,45.63,45.51,45.56,37400.0,38.2841,38.3429,38.2421,38.2841,37400.0
2010-06-08 14:50:00,45.56,45.56,45.48,45.48,29900.0,38.2841,38.2841,38.2169,38.2169,29900.0
2010-06-08 14:55:00,45.49,45.54,45.4,45.44,30200.0,38.2253,38.2673,38.1497,38.1833,30200.0
2010-06-08 15:00:00,45.46,45.52,45.4,45.51,45000.0,38.2001,38.2505,38.1497,38.2421,45000.0
2010-06-08 15:05:00,45.51,45.59,45.51,45.56,38000.0,38.2421,38.3093,38.2421,38.2841,38000.0
2010-06-08 15:10:00,45.56,45.58,45.5,45.52,35300.0,38.2841,38.3009,38.2337,38.2505,35300.0
2010-06-08 15:15:00,45.51,45.52,45.42,45.45,46400.0,38.2421,38.2505,38.1665,38.1917,46400.0
2010-06-08 15:20:00,45.46,45.64,45.45,45.59,36600.0,38.2001,38.3513,38.1917,38.3093,36600.0
2010-06-08 15:25:00,45.59,45.78,45.57,45.78,56800.0,38.3093,38.469,38.2925,38.469,56800.0
2010-06-08 15:30:00,45.78,45.85,45.69,45.69,41600.0,38.469,38.5278,38.3933,38.3933,41600.0
2010-06-08 15:35:00,45.71,45.87,45.7,45.84,72700.0,38.4101,38.5446,38.4017,38.5194,72700.0
2010-06-08 15:40:00,45.85,45.88,45.77,45.88,83000.0,38.5278,38.553,38.4606,38.553,83000.0
2010-06-08 15:45:00,45.88,45.88,45.73,45.75,64600.0,38.553,38.553,38.427,38.4438,64600.0
2010-06-08 15:50:00,45.75,45.9,45.74,45.82,100000.0,38.4438,38.5698,38.4354,38.5026,100000.0
2010-06-08 15:55:00,45.82,45.89,45.77,45.85,136600.0,38.5026,38.5614,38.4606,38.5278,136600.0
2010-06-09 09:30:00,46.06,46.06,45.82,45.89,77200.0,38.7043,38.7043,38.5026,38.5614,77200.0
2010-06-09 09:35:00,45.89,45.9,45.78,45.89,30700.0,38.5614,38.5698,38.469,38.5614,30700.0
2010-06-09 09:40:00,45.89,45.9,45.86,45.89,53000.0,38.5614,38.5698,38.5362,38.5614,53000.0
2010-06-09 09:45:00,45.9,45.9,45.85,45.87,64200.0,38.5698,38.5698,38.5278,38.5446,64200.0
2010-06-09 09:50:00,45.89,45.9,45.86,45.89,49600.0,38.5614,38.5698,38.5362,38.5614,49600.0
2010-06-09 09:55:00,45.89,45.9,45.85,45.89,67500.0,38.5614,38.5698,38.5278,38.5614,67500.0
2010-06-09 10:00:00,45.88,45.9,45.81,45.89,47000.0,38.553,38.5698,38.4942,38.5614,47000.0
2010-06-09 10:05:00,45.87,45.9,45.83,45.86,35600.0,38.5446,38.5698,38.511,38.5362,35600.0
2010-06-09 10:10:00,45.84,45.9,45.84,45.89,21900.0,38.5194,38.5698,38.5194,38.5614,21900.0
2010-06-09 10:15:00,45.9,45.9,45.87,45.89,47000.0,38.5698,38.5698,38.5446,38.5614,47000.0
2010-06-09 10:20:00,45.89,45.9,45.86,45.88,79400.0,38.5614,38.5698,38.5362,38.553,79400.0
2010-06-09 10:25:00,45.89,45.9,45.86,45.86,26400.0,38.5614,38.5698,38.5362,38.5362,26400.0
2010-06-09 10:30:00,45.87,45.9,45.86,45.87,64300.0,38.5446,38.5698,38.5362,38.5446,64300.0
2010-06-09 10:35:00,45.87,45.88,45.82,45.83,23000.0,38.5446,38.553,38.5026,38.511,23000.0
2010-06-09 10:40:00,45.81,45.86,45.79,45.85,15700.0,38.4942,38.5362,38.4774,38.5278,15700.0
2010-06-09 10:45:00,45.86,46.04,45.84,45.99,49400.0,38.5362,38.6874,38.5194,38.6454,49400.0
2010-06-09 10:50:00,46.0,46.1,46.0,46.06,8700.0,38.6538,38.7379,38.6538,38.7043,8700.0
2010-06-09 10:55:00,46.07,46.2,46.02,46.19,15400.0,38.7127,38.8219,38.6706,38.8135,15400.0
2010-06-09 11:00:00,46.2,46.28,46.17,46.26,19200.0,38.8219,38.8891,38.7967,38.8723,19200.0
2010-06-09 11:05:00,46.26,46.33,46.26,46.29,13500.0,38.8723,38.9311,38.8723,38.8975,13500.0
2010-06-09 11:10:00,46.3,46.3,46.2,46.23,48900.0,38.9059,38.9059,38.8219,38.8471,48900.0
2010-06-09 11:15:00,46.24,46.27,46.21,46.23,12100.0,38.8555,38.8807,38.8303,38.8471,12100.0
2010-06-09 11:20:00,46.23,46.32,46.23,46.27,14600.0,38.8471,38.9227,38.8471,38.8807,14600.0
2010-06-09 11:25:00,46.28,46.47,46.28,46.41,33400.0,38.8891,39.0488,38.8891,38.9984,33400.0
2010-06-09 11:30:00,46.41,46.45,46.39,46.44,12100.0,38.9984,39.032,38.9815,39.0236,12100.0
2010-06-09 11:35:00,46.44,46.48,46.39,46.4,15700.0,39.0236,39.0572,38.9815,38.99,15700.0
2010-06-09 11:40:00,46.39,46.39,46.26,46.26,15200.0,38.9815,38.9815,38.8723,38.8723,15200.0
2010-06-09 11:45:00,46.26,46.27,46.23,46.23,9200.0,38.8723,38.8807,38.8471,38.8471,9200.0
2010-06-09 11:50:00,46.24,46.26,46.23,46.26,9700.0,38.8555,38.8723,38.8471,38.8723,9700.0
2010-06-09 11:55:00,46.27,46.29,46.25,46.27,16300.0,38.8807,38.8975,38.8639,38.8807,16300.0
2010-06-09 12:00:00,46.28,46.29,46.26,46.26,8300.0,38.8891,38.8975,38.8723,38.8723,8300.0
2010-06-09 12:05:00,46.25,46.26,46.21,46.21,19600.0,38.8639,38.8723,38.8303,38.8303,19600.0
2010-06-09 12:10:00,46.22,46.22,46.18,46.18,7500.0,38.8387,38.8387,38.8051,38.8051,7500.0
2010-06-09 12:15:00,46.19,46.19,46.15,46.19,10200.0,38.8135,38.8135,38.7799,38.8135,10200.0
2010-06-09 12:20:00,46.19,46.25,46.19,46.24,5400.0,38.8135,38.8639,38.8135,38.8555,5400.0
2010-06-09 12:25:00,46.23,46.25,46.21,46.23,9500.0,38.8471,38.8639,38.8303,38.8471,9500.0
2010-06-09 12:30:00,46.23,46.24,46.19,46.19,4600.0,38.8471,38.8555,38.8135,38.8135,4600.0
2010-06-09 12:35:00,46.18,46.21,46.17,46.18,10100.0,38.8051,38.8303,38.7967,38.8051,10100.0
2010-06-09 12:40:00,46.18,46.19,46.15,46.18,9500.0,38.8051,38.8135,38.7799,38.8051,9500.0
2010-06-09 12:45:00,46.18,46.24,46.16,46.23,8300.0,38.8051,38.8555,38.7883,38.8471,8300.0
2010-06-09 12:50:00,46.23,46.24,46.2,46.23,7800.0,38.8471,38.8555,38.8219,38.8471,7800.0
2010-06-09 12:55:00,46.23,46.23,46.15,46.15,4300.0,38.8471,38.8471,38.7799,38.7799,4300.0
2010-06-09 13:00:00,46.14,46.17,46.13,46.15,18500.0,38.7715,38.7967,38.7631,38.7799,18500.0
2010-06-09 13:05:00,46.16,46.17,46.13,46.13,23400.0,38.7883,38.7967,38.7631,38.7631,23400.0
2010-06-09 13:10:00,46.14,46.16,46.12,46.15,9400.0,38.7715,38.7883,38.7547,38.7799,9400.0
2010-06-09 13:15:00,46.14,46.17,46.11,46.12,19100.0,38.7715,38.7967,38.7463,38.7547,19100.0
2010-06-09 13:20:00,46.13,46.14,46.1,46.13,14000.0,38.7631,38.7715,38.7379,38.7631,14000.0
2010-06-09 13:25:00,46.13,46.14,46.09,46.11,37800.0,38.7631,38.7715,38.7295,38.7463,37800.0
2010-06-09 13:30:00,46.1,46.13,46.02,46.04,31900.0,38.7379,38.7631,38.6706,38.6874,31900.0
2010-06-09 13:35:00,46.05,46.07,45.96,45.98,31400.0,38.6958,38.7127,38.6202,38.637,31400.0
2010-06-09 13:40:00,45.96,46.01,45.96,46.0,42800.0,38.6202,38.6622,38.6202,38.6538,42800.0
2010-06-09 13:45:00,46.0,46.02,45.96,46.0,47700.0,38.6538,38.6706,38.6202,38.6538,47700.0
2010-06-09 13:50:00,45.99,46.01,45.95,45.97,34200.0,38.6454,38.6622,38.6118,38.6286,34200.0
2010-06-09 13:55:00,46.0,46.03,45.96,46.02,33700.0,38.6538,38.679,38.6202,38.6706,33700.0
2010-06-09 14:00:00,46.02,46.04,45.93,45.95,32000.0,38.6706,38.6874,38.595,38.6118,32000.0
2010-06-09 14:05:00,45.94,45.95,45.88,45.92,14900.0,38.6034,38.6118,38.553,38.5866,14900.0
2010-06-09 14:10:00,45.91,45.99,45.89,45.99,26500.0,38.5782,38.6454,38.5614,38.6454,26500.0
2010-06-09 14:15:00,46.02,46.05,45.99,46.02,25200.0,38.6706,38.6958,38.6454,38.6706,25200.0
2010-06-09 14:20:00,46.01,46.02,45.94,46.0,21900.0,38.6622,38.6706,38.6034,38.6538,21900.0
2010-06-09 14:25:00,45.98,46.04,45.95,46.03,16700.0,38.637,38.6874,38.6118,38.679,16700.0
2010-06-09 14:30:00,46.03,46.05,45.98,46.0,16400.0,38.679,38.6958,38.637,38.6538,16400.0
2010-06-09 14:35:00,45.99,46.05,45.98,46.02,23800.0,38.6454,38.6958,38.637,38.6706,23800.0
2010-06-09 14:40:00,46.02,46.03,45.97,46.0,13400.0,38.6706,38.679,38.6286,38.6538,13400.0
2010-06-09 14:45:00,45.99,46.03,45.88,45.93,28600.0,38.6454,38.679,38.553,38.595,28600.0
2010-06-09 14:50:00,45.93,45.95,45.85,45.87,20500.0,38.595,38.6118,38.5278,38.5446,20500.0
2010-06-09 14:55:00,45.87,45.88,45.75,45.75,22400.0,38.5446,38.553,38.4438,38.4438,22400.0
2010-06-09 15:00:00,45.74,45.83,45.71,45.8,26900.0,38.4354,38.511,38.4101,38.4858,26900.0
2010-06-09 15:05:00,45.79,45.84,45.75,45.82,19000.0,38.4774,38.5194,38.4438,38.5026,19000.0
2010-06-09 15:10:00,45.82,45.82,45.66,45.67,33700.0,38.5026,38.5026,38.3681,38.3765,33700.0
2010-06-09 15:15:00,45.67,45.73,45.57,45.61,38600.0,38.3765,38.427,38.2925,38.3261,38600.0
2010-06-09 15:20:00,45.59,45.64,45.52,45.64,31300.0,38.3093,38.3513,38.2505,38.3513,31300.0
2010-06-09 15:25:00,45.65,45.72,45.64,45.66,35900.0,38.3597,38.4185,38.3513,38.3681,35900.0
2010-06-09 15:30:00,45.66,45.67,45.56,45.56,102700.0,38.3681,38.3765,38.2841,38.2841,102700.0
2010-06-09 15:35:00,45.56,45.62,45.43,45.5,50200.0,38.2841,38.3345,38.1749,38.2337,50200.0
2010-06-09 15:40:00,45.5,45.55,45.45,45.5,63300.0,38.2337,38.2757,38.1917,38.2337,63300.0
2010-06-09 15:45:00,45.5,45.54,45.36,45.42,137400.0,38.2337,38.2673,38.116,38.1665,137400.0
2010-06-09 15:50:00,45.44,45.46,45.36,45.45,99200.0,38.1833,38.2001,38.116,38.1917,99200.0
2010-06-09 15:55:00,45.46,45.57,45.42,45.53,127000.0,38.2001,38.2925,38.1665,38.2589,127000.0
2010-06-10 09:30:00,46.09,46.18,45.94,46.16,41300.0,38.7295,38.8051,38.6034,38.7883,41300.0
2010-06-10 09:35:00,46.16,46.25,46.05,46.24,24300.0,38.7883,38.8639,38.6958,38.8555,24300.0
2010-06-10 09:40:00,46.25,46.31,46.16,46.19,12300.0,38.8639,38.9143,38.7883,38.8135,12300.0
2010-06-10 09:45:00,46.23,46.27,46.09,46.27,24500.0,38.8471,38.8807,38.7295,38.8807,24500.0
2010-06-10 09:50:00,46.27,46.46,46.22,46.4,18700.0,38.8807,39.0404,38.8387,38.99,18700.0
2010-06-10 09:55:00,46.4,46.62,46.4,46.62,32900.0,38.99,39.1748,38.99,39.1748,32900.0
2010-06-10 10:00:00,46.61,46.71,46.56,46.59,34800.0,39.1664,39.2504,39.1244,39.1496,34800.0
2010-06-10 10:05:00,46.6,46.63,46.5,46.51,29300.0,39.158,39.1832,39.074,39.0824,29300.0
2010-06-10 10:10:00,46.51,46.63,46.51,46.61,24000.0,39.0824,39.1832,39.0824,39.1664,24000.0
2010-06-10 10:15:00,46.61,46.63,46.56,46.56,26300.0,39.1664,39.1832,39.1244,39.1244,26300.0
2010-06-10 10:20:00,46.56,46.59,46.45,46.51,36500.0,39.1244,39.1496,39.032,39.0824,36500.0
2010-06-10 10:25:00,46.5,46.51,46.38,46.46,26700.0,39.074,39.0824,38.9731,39.0404,26700.0
2010-06-10 10:30:00,46.46,46.49,46.43,46.46,23000.0,39.0404,39.0656,39.0152,39.0404,23000.0
2010-06-10 10:35:00,46.46,46.51,46.41,46.46,22900.0,39.0404,39.0824,38.9984,39.0404,22900.0
2010-06-10 10:40:00,46.46,46.51,46.44,46.48,22200.0,39.0404,39.0824,39.0236,39.0572,22200.0
2010-06-10 10:45:00,46.46,46.46,46.36,46.4,27500.0,39.0404,39.0404,38.9563,38.99,27500.0
2010-06-10 10:50:00,46.4,46.41,46.32,46.38,40000.0,38.99,38.9984,38.9227,38.9731,40000.0
2010-06-10 10:55:00,46.38,46.38,46.29,46.35,43300.0,38.9731,38.9731,38.8975,38.9479,43300.0
2010-06-10 11:00:00,46.35,46.43,46.3,46.43,29500.0,38.9479,39.0152,38.9059,39.0152,29500.0
2010-06-10 11:05:00,46.44,46.44,46.38,46.38,23900.0,39.0236,39.0236,38.9731,38.9731,23900.0
2010-06-10 11:10:00,46.4,46.41,46.37,46.39,23400.0,38.99,38.9984,38.9647,38.9815,23400.0
2010-06-10 11:15:00,46.39,46.4,46.36,46.38,13600.0,38.9815,38.99,38.9563,38.9731,13600.0
2010-06-10 11:20:00,46.39,46.41,46.37,46.37,20500.0,38.9815,38.9984,38.9647,38.9647,20500.0
2010-06-10 11:25:00,46.37,46.39,46.35,46.36,17300.0,38.9647,38.9815,38.9479,38.9563,17300.0
2010-06-10 11:30:00,46.37,46.4,46.34,46.34,15600.0,38.9647,38.99,38.9395,38.9395,15600.0
2010-06-10 11:35:00,46.34,46.4,46.33,46.38,19100.0,38.9395,38.99,38.9311,38.9731,19100.0
2010-06-10 11:40:00,46.38,46.39,46.3,46.33,29000.0,38.9731,38.9815,38.9059,38.9311,29000.0
2010-06-10 11:45:00,46.33,46.35,46.2,46.21,42400.0,38.9311,38.9479,38.8219,38.8303,42400.0
2010-06-10 11:50:00,46.21,46.28,46.2,46.26,19200.0,38.8303,38.8891,38.8219,38.8723,19200.0
2010-06-10 11:55:00,46.25,46.35,46.25,46.35,38100.0,38.8639,38.9479,38.8639,38.9479,38100.0
2010-06-10 12:00:00,46.35,46.35,46.25,46.26,21200.0,38.9479,38.9479,38.8639,38.8723,21200.0
2010-06-10 12:05:00,46.26,46.28,46.18,46.21,13100.0,38.8723,38.8891,38.8051,38.8303,13100.0
2010-06-10 12:10:00,46.21,46.25,46.16,46.19,17800.0,38.8303,38.8639,38.7883,38.8135,17800.0
2010-06-10 12:15:00,46.19,46.2,46.15,46.15,43200.0,38.8135,38.8219,38.7799,38.7799,43200.0
2010-06-10 12:20:00,46.13,46.24,46.13,46.15,29900.0,38.7631,38.8555,38.7631,38.7799,29900.0
2010-06-10 12:25:00,46.15,46.17,46.09,46.14,60500.0,38.7799,38.7967,38.7295,38.7715,60500.0
2010-06-10 12:30:00,46.15,46.17,46.12,46.13,33000.0,38.7799,38.7967,38.7547,38.7631,33000.0
2010-06-10 12:35:00,46.13,46.15,46.05,46.09,20700.0,38.7631,38.7799,38.6958,38.7295,20700.0
2010-06-10 12:40:00,46.11,46.11,45.98,45.99,41900.0,38.7463,38.7463,38.637,38.6454,41900.0
2010-06-10 12:45:00,45.99,46.04,45.97,46.0,22900.0,38.6454,38.6874,38.6286,38.6538,22900.0
2010-06-10 12:50:00,46.0,46.05,46.0,46.02,23100.0,38.6538,38.6958,38.6538,38.6706,23100.0
2010-06-10 12:55:00,46.03,46.04,45.97,46.03,22400.0,38.679,38.6874,38.6286,38.679,22400.0
2010-06-10 13:00:00,46.03,46.04,45.98,45.98,17400.0,38.679,38.6874,38.637,38.637,17400.0
2010-06-10 13:05:00,45.99,46.04,45.98,46.01,48300.0,38.6454,38.6874,38.637,38.6622,48300.0
2010-06-10 13:10:00,46.01,46.04,46.0,46.03,54000.0,38.6622,38.6874,38.6538,38.679,54000.0
2010-06-10 13:15:00,46.03,46.04,45.93,45.99,46800.0,38.679,38.6874,38.595,38.6454,46800.0
2010-06-10 13:20:00,46.0,46.02,45.99,46.02,32500.0,38.6538,38.6706,38.6454,38.6706,32500.0
2010-06-10 13:25:00,46.02,46.14,46.0,46.11,48900.0,38.6706,38.7715,38.6538,38.7463,48900.0
2010-06-10 13:30:00,46.12,46.16,46.11,46.11,43700.0,38.7547,38.7883,38.7463,38.7463,43700.0
2010-06-10 13:35:00,46.11,46.16,46.1,46.14,86600.0,38.7463,38.7883,38.7379,38.7715,86600.0
2010-06-10 13:40:00,46.14,46.15,46.12,46.15,59700.0,38.7715,38.7799,38.7547,38.7799,59700.0
2010-06-10 13:45:00,46.15,46.26,46.15,46.26,28800.0,38.7799,38.8723,38.7799,38.8723,28800.0
2010-06-10 13:50:00,46.26,46.28,46.21,46.23,17300.0,38.8723,38.8891,38.8303,38.8471,17300.0
2010-06-10 13:55:00,46.23,46.24,46.2,46.24,22500.0,38.8471,38.8555,38.8219,38.8555,22500.0
2010-06-10 14:00:00,46.23,46.24,46.21,46.22,17100.0,38.8471,38.8555,38.8303,38.8387,17100.0
2010-06-10 14:05:00,46.22,46.22,46.15,46.16,15400.0,38.8387,38.8387,38.7799,38.7883,15400.0
2010-06-10 14:10:00,46.17,46.2,46.17,46.2,11800.0,38.7967,38.8219,38.7967,38.8219,11800.0
2010-06-10 14:15:00,46.2,46.25,46.2,46.23,39000.0,38.8219,38.8639,38.8219,38.8471,39000.0
2010-06-10 14:20:00,46.23,46.25,46.23,46.23,106600.0,38.8471,38.8639,38.8471,38.8471,106600.0
2010-06-10 14:25:00,46.23,46.24,46.22,46.22,6600.0,38.8471,38.8555,38.8387,38.8387,6600.0
2010-06-10 14:30:00,46.22,46.24,46.22,46.24,46600.0,38.8387,38.8555,38.8387,38.8555,46600.0
2010-06-10 14:35:00,46.24,46.24,46.22,46.22,54800.0,38.8555,38.8555,38.8387,38.8387,54800.0
2010-06-10 14:40:00,46.23,46.27,46.22,46.26,198700.0,38.8471,38.8807,38.8387,38.8723,198700.0
2010-06-10 14:45:00,46.26,46.27,46.21,46.24,56200.0,38.8723,38.8807,38.8303,38.8555,56200.0
2010-06-10 14:50:00,46.24,46.25,46.21,46.24,32500.0,38.8555,38.8639,38.8303,38.8555,32500.0
2010-06-10 14:55:00,46.24,46.26,46.2,46.22,32900.0,38.8555,38.8723,38.8219,38.8387,32900.0
2010-06-10 15:00:00,46.23,46.26,46.22,46.23,57100.0,38.8471,38.8723,38.8387,38.8471,57100.0
2010-06-10 15:05:00,46.24,46.29,46.24,46.27,84400.0,38.8555,38.8975,38.8555,38.8807,84400.0
2010-06-10 15:10:00,46.28,46.3,46.25,46.26,41700.0,38.8891,38.9059,38.8639,38.8723,41700.0
2010-06-10 15:15:00,46.26,46.29,46.25,46.26,66100.0,38.8723,38.8975,38.8639,38.8723,66100.0
2010-06-10 15:20:00,46.26,46.3,46.24,46.25,107200.0,38.8723,38.9059,38.8555,38.8639,107200.0
2010-06-10 15:25:00,46.25,46.28,46.24,46.27,181000.0,38.8639,38.8891,38.8555,38.8807,181000.0
2010-06-10 15:30:00,46.28,46.35,46.28,46.32,62600.0,38.8891,38.9479,38.8891,38.9227,62600.0
2010-06-10 15:35:00,46.32,46.33,46.28,46.3,78700.0,38.9227,38.9311,38.8891,38.9059,78700.0
2010-06-10 15:40:00,46.3,46.39,46.29,46.37,59600.0,38.9059,38.9815,38.8975,38.9647,59600.0
2010-06-10 15:45:00,46.36,46.41,46.34,46.38,70800.0,38.9563,38.9984,38.9395,38.9731,70800.0
2010-06-10 15:50:00,46.39,46.41,46.37,46.4,89400.0,38.9815,38.9984,38.9647,38.99,89400.0
2010-06-10 15:55:00,46.39,46.47,46.38,46.46,143900.0,38.9815,39.0488,38.9731,39.0404,143900.0
2010-06-11 09:30:00,46.0,46.0,45.1,45.56,67700.0,38.7828,38.7828,38.0241,38.4119,67700.0
2010-06-11 09:35:00,45.57,45.85,45.48,45.71,40700.0,38.4203,38.6564,38.3444,38.5383,40700.0
2010-06-11 09:40:00,45.73,46.0,45.72,45.96,25500.0,38.5552,38.7828,38.5468,38.7491,25500.0
2010-06-11 09:45:00,45.98,45.98,45.89,45.94,13800.0,38.766,38.766,38.6901,38.7323,13800.0
2010-06-11 09:50:00,45.95,46.0,45.93,45.97,16500.0,38.7407,38.7828,38.7238,38.7576,16500.0
2010-06-11 09:55:00,45.98,46.05,45.95,45.99,52600.0,38.766,38.825,38.7407,38.7744,52600.0
2010-06-11 10:00:00,45.98,46.02,45.93,45.97,29500.0,38.766,38.7997,38.7238,38.7576,29500.0
2010-06-11 10:05:00,45.97,46.08,45.94,46.07,48100.0,38.7576,38.8503,38.7323,38.8419,48100.0
2010-06-11 10:10:00,46.07,46.15,46.04,46.05,25200.0,38.8419,38.9093,38.8166,38.825,25200.0
2010-06-11 10:15:00,46.05,46.05,45.95,45.96,26200.0,38.825,38.825,38.7407,38.7491,26200.0
2010-06-11 10:20:00,45.97,46.04,45.96,46.01,80800.0,38.7576,38.8166,38.7491,38.7913,80800.0
2010-06-11 10:25:00,46.01,46.01,45.94,45.98,34600.0,38.7913,38.7913,38.7323,38.766,34600.0
2010-06-11 10:30:00,45.98,46.02,45.94,45.99,91300.0,38.766,38.7997,38.7323,38.7744,91300.0
2010-06-11 10:35:00,45.98,46.0,45.95,45.96,19900.0,38.766,38.7828,38.7407,38.7491,19900.0
2010-06-11 10:40:00,45.97,46.02,45.97,45.99,21300.0,38.7576,38.7997,38.7576,38.7744,21300.0
2010-06-11 10:45:00,45.99,46.02,45.96,46.0,19600.0,38.7744,38.7997,38.7491,38.7828,19600.0
2010-06-11 10:50:00,46.01,46.02,45.81,45.84,30400.0,38.7913,38.7997,38.6227,38.6479,30400.0
2010-06-11 10:55:00,45.84,45.91,45.84,45.87,15200.0,38.6479,38.707,38.6479,38.6732,15200.0
2010-06-11 11:00:00,45.88,45.89,45.84,45.88,18200.0,38.6817,38.6901,38.6479,38.6817,18200.0
2010-06-11 11:05:00,45.87,45.87,45.79,45.81,20800.0,38.6732,38.6732,38.6058,38.6227,20800.0
2010-06-11 11:10:00,45.8,45.87,45.77,45.84,23200.0,38.6142,38.6732,38.5889,38.6479,23200.0
2010-06-11 11:15:00,45.83,45.9,45.8,45.9,12200.0,38.6395,38.6985,38.6142,38.6985,12200.0
2010-06-11 11:20:00,45.9,45.99,45.87,45.97,25900.0,38.6985,38.7744,38.6732,38.7576,25900.0
2010-06-11 11:25:00,45.97,46.02,45.96,45.97,13000.0,38.7576,38.7997,38.7491,38.7576,13000.0
2010-06-11 11:30:00,45.98,46.02,45.97,45.98,25100.0,38.766,38.7997,38.7576,38.766,25100.0
2010-06-11 11:35:00,45.98,46.01,45.96,46.0,28700.0,38.766,38.7913,38.7491,38.7828,28700.0
2010-06-11 11:40:00,46.0,46.01,45.97,45.99,18200.0,38.7828,38.7913,38.7576,38.7744,18200.0
2010-06-11 11:45:00,45.99,46.05,45.98,46.03,35900.0,38.7744,38.825,38.766,38.8081,35900.0
2010-06-11 11:50:00,46.04,46.12,46.04,46.11,11700.0,38.8166,38.884,38.8166,38.8756,11700.0
2010-06-11 11:55:00,46.1,46.16,46.09,46.15,22800.0,38.8672,38.9177,38.8587,38.9093,22800.0
2010-06-11 12:00:00,46.15,46.17,46.13,46.14,20400.0,38.9093,38.9262,38.8924,38.9009,20400.0
2010-06-11 12:05:00,46.14,46.16,46.11,46.14,14200.0,38.9009,38.9177,38.8756,38.9009,14200.0
2010-06-11 12:10:00,46.15,46.17,46.12,46.13,12000.0,38.9093,38.9262,38.884,38.8924,12000.0
2010-06-11 12:15:00,46.13,46.15,46.1,46.13,7300.0,38.8924,38.9093,38.8672,38.8924,7300.0
2010-06-11 12:20:00,46.13,46.15,46.11,46.11,9200.0,38.8924,38.9093,38.8756,38.8756,9200.0
2010-06-11 12:25:00,46.11,46.11,46.07,46.1,12300.0,38.8756,38.8756,38.8419,38.8672,12300.0
2010-06-11 12:30:00,46.1,46.11,46.06,46.09,15800.0,38.8672,38.8756,38.8334,38.8587,15800.0
2010-06-11 12:35:00,46.08,46.09,46.03,46.04,25400.0,38.8503,38.8587,38.8081,38.8166,25400.0
2010-06-11 12:40:00,46.04,46.09,46.02,46.02,47000.0,38.8166,38.8587,38.7997,38.7997,47000.0
2010-06-11 12:45:00,46.03,46.06,46.01,46.03,37000.0,38.8081,38.8334,38.7913,38.8081,37000.0
2010-06-11 12:50:00,46.03,46.03,45.98,45.99,24800.0,38.8081,38.8081,38.766,38.7744,24800.0
2010-06-11 12:55:00,45.98,46.01,45.97,45.99,13900.0,38.766,38.7913,38.7576,38.7744,13900.0
2010-06-11 13:00:00,45.98,46.02,45.98,46.01,17200.0,38.766,38.7997,38.766,38.7913,17200.0
2010-06-11 13:05:00,46.02,46.05,46.01,46.05,27500.0,38.7997,38.825,38.7913,38.825,27500.0
2010-06-11 13:10:00,46.04,46.05,46.01,46.03,33700.0,38.8166,38.825,38.7913,38.8081,33700.0
2010-06-11 13:15:00,46.03,46.04,46.02,46.02,8800.0,38.8081,38.8166,38.7997,38.7997,8800.0
2010-06-11 13:20:00,46.02,46.02,45.98,45.99,33000.0,38.7997,38.7997,38.766,38.7744,33000.0
2010-06-11 13:25:00,45.99,46.02,45.99,46.02,8200.0,38.7744,38.7997,38.7744,38.7997,8200.0
2010-06-11 13:30:00,46.02,46.02,45.95,45.95,21500.0,38.7997,38.7997,38.7407,38.7407,21500.0
2010-06-11 13:35:00,45.95,45.99,45.94,45.97,21900.0,38.7407,38.7744,38.7323,38.7576,21900.0
2010-06-11 13:40:00,45.98,45.99,45.95,45.96,18400.0,38.766,38.7744,38.7407,38.7491,18400.0
2010-06-11 13:45:00,45.96,46.0,45.96,45.97,48500.0,38.7491,38.7828,38.7491,38.7576,48500.0
2010-06-11 13:50:00,45.97,46.0,45.96,45.99,14300.0,38.7576,38.7828,38.7491,38.7744,14300.0
2010-06-11 13:55:00,46.0,46.06,45.99,46.0,72100.0,38.7828,38.8334,38.7744,38.7828,72100.0
2010-06-11 14:00:00,46.0,46.11,46.0,46.1,18400.0,38.7828,38.8756,38.7828,38.8672,18400.0
2010-06-11 14:05:00,46.1,46.13,46.07,46.08,81600.0,38.8672,38.8924,38.8419,38.8503,81600.0
2010-06-11 14:10:00,46.07,46.08,46.04,46.05,23100.0,38.8419,38.8503,38.8166,38.825,23100.0
2010-06-11 14:15:00,46.05,46.06,45.98,45.98,23800.0,38.825,38.8334,38.766,38.766,23800.0
2010-06-11 14:20:00,45.98,46.05,45.98,46.05,67500.0,38.766,38.825,38.766,38.825,67500.0
2010-06-11 14:25:00,46.05,46.07,46.01,46.05,83000.0,38.825,38.8419,38.7913,38.825,83000.0
2010-06-11 14:30:00,46.04,46.08,46.04,46.05,63100.0,38.8166,38.8503,38.8166,38.825,63100.0
2010-06-11 14:35:00,46.05,46.08,46.02,46.02,67900.0,38.825,38.8503,38.7997,38.7997,67900.0
2010-06-11 14:40:00,46.02,46.05,46.01,46.05,11000.0,38.7997,38.825,38.7913,38.825,11000.0
2010-06-11 14:45:00,46.05,46.12,46.04,46.1,85700.0,38.825,38.884,38.8166,38.8672,85700.0
2010-06-11 14:50:00,46.09,46.13,46.09,46.11,8500.0,38.8587,38.8924,38.8587,38.8756,8500.0
2010-06-11 14:55:00,46.1,46.12,46.05,46.1,44000.0,38.8672,38.884,38.825,38.8672,44000.0
2010-06-11 15:00:00,46.1,46.15,46.1,46.14,21900.0,38.8672,38.9093,38.8672,38.9009,21900.0
2010-06-11 15:05:00,46.14,46.15,46.07,46.08,17300.0,38.9009,38.9093,38.8419,38.8503,17300.0
2010-06-11 15:10:00,46.08,46.08,46.04,46.08,12600.0,38.8503,38.8503,38.8166,38.8503,12600.0
2010-06-11 15:15:00,46.06,46.13,46.06,46.13,13500.0,38.8334,38.8924,38.8334,38.8924,13500.0
2010-06-11 15:20:00,46.13,46.13,46.09,46.13,11000.0,38.8924,38.8924,38.8587,38.8924,11000.0
2010-06-11 15:25:00,46.15,46.23,46.13,46.19,35200.0,38.9093,38.9768,38.8924,38.943,35200.0
2010-06-11 15:30:00,46.18,46.24,46.17,46.23,30900.0,38.9346,38.9852,38.9262,38.9768,30900.0
2010-06-11 15:35:00,46.22,46.29,46.21,46.29,24900.0,38.9683,39.0273,38.9599,39.0273,24900.0
2010-06-11 15:40:00,46.3,46.36,46.3,46.34,36700.0,39.0358,39.0864,39.0358,39.0695,36700.0
2010-06-11 15:45:00,46.35,46.44,46.35,46.4,77000.0,39.0779,39.1538,39.0779,39.1201,77000.0
2010-06-11 15:50:00,46.4,46.4,46.28,46.35,99400.0,39.1201,39.1201,39.0189,39.0779,99400.0
2010-06-11 15:55:00,46.36,46.46,46.35,46.43,178300.0,39.0864,39.1707,39.0779,39.1454,178300.0
2010-06-14 09:30:00,46.83,46.83,46.26,46.26,77600.0,39.4826,39.4826,39.0021,39.0021,77600.0
2010-06-14 09:35:00,46.26,46.31,46.14,46.24,45700.0,39.0021,39.0442,38.9009,38.9852,45700.0
2010-06-14 09:40:00,46.24,46.36,46.11,46.13,102300.0,38.9852,39.0864,38.8756,38.8924,102300.0
2010-06-14 09:45:00,46.15,46.23,46.05,46.13,34200.0,38.9093,38.9768,38.825,38.8924,34200.0
2010-06-14 09:50:00,46.14,46.17,46.08,46.09,30900.0,38.9009,38.9262,38.8503,38.8587,30900.0
2010-06-14 09:55:00,46.09,46.11,45.95,45.95,34000.0,38.8587,38.8756,38.7407,38.7407,34000.0
2010-06-14 10:00:00,45.96,46.12,45.92,46.11,44500.0,38.7491,38.884,38.7154,38.8756,44500.0
2010-06-14 10:05:00,46.11,46.17,46.1,46.16,52500.0,38.8756,38.9262,38.8672,38.9177,52500.0
2010-06-14 10:10:00,46.16,46.27,46.16,46.21,19800.0,38.9177,39.0105,38.9177,38.9599,19800.0
2010-06-14 10:15:00,46.21,46.35,46.21,46.35,20400.0,38.9599,39.0779,38.9599,39.0779,20400.0
2010-06-14 10:20:00,46.35,46.44,46.34,46.39,76300.0,39.0779,39.1538,39.0695,39.1117,76300.0
2010-06-14 10:25:00,46.4,46.42,46.34,46.35,25800.0,39.1201,39.1369,39.0695,39.0779,25800.0
2010-06-14 10:30:00,46.36,46.4,46.33,46.38,37400.0,39.0864,39.1201,39.0611,39.1032,37400.0
2010-06-14 10:35:00,46.38,46.45,46.37,46.45,35500.0,39.1032,39.1622,39.0948,39.1622,35500.0
2010-06-14 10:40:00,46.42,46.45,46.23,46.24,89900.0,39.1369,39.1622,38.9768,38.9852,89900.0
2010-06-14 10:45:00,46.26,46.42,46.24,46.4,39600.0,39.0021,39.1369,38.9852,39.1201,39600.0
2010-06-14 10:50:00,46.4,46.4,46.33,46.37,31300.0,39.1201,39.1201,39.0611,39.0948,31300.0
2010-06-14 10:55:00,46.37,46.45,46.37,46.45,13200.0,39.0948,39.1622,39.0948,39.1622,13200.0
2010-06-14 11:00:00,46.45,46.53,46.44,46.52,19200.0,39.1622,39.2297,39.1538,39.2213,19200.0
2010-06-14 11:05:00,46.52,46.57,46.52,46.57,17400.0,39.2213,39.2634,39.2213,39.2634,17400.0
2010-06-14 11:10:00,46.57,46.62,46.57,46.6,20000.0,39.2634,39.3056,39.2634,39.2887,20000.0
2010-06-14 11:15:00,46.61,46.68,46.6,46.67,18200.0,39.2971,39.3562,39.2887,39.3477,18200.0
2010-06-14 11:20:00,46.67,46.87,46.67,46.74,64400.0,39.3477,39.5163,39.3477,39.4067,64400.0
2010-06-14 11:25:00,46.73,46.75,46.71,46.75,16400.0,39.3983,39.4152,39.3814,39.4152,16400.0
2010-06-14 11:30:00,46.75,46.77,46.73,46.75,23600.0,39.4152,39.432,39.3983,39.4152,23600.0
2010-06-14 11:35:00,46.74,46.76,46.71,46.71,16000.0,39.4067,39.4236,39.3814,39.3814,16000.0
2010-06-14 11:40:00,46.7,46.72,46.69,46.7,9800.0,39.373,39.3899,39.3646,39.373,9800.0
2010-06-14 11:45:00,46.71,46.75,46.71,46.71,25100.0,39.3814,39.4152,39.3814,39.3814,25100.0
2010-06-14 11:50:00,46.7,46.77,46.7,46.75,10500.0,39.373,39.432,39.373,39.4152,10500.0
2010-06-14 11:55:00,46.76,46.77,46.72,46.72,12900.0,39.4236,39.432,39.3899,39.3899,12900.0
2010-06-14 12:00:00,46.72,46.73,46.66,46.66,16400.0,39.3899,39.3983,39.3393,39.3393,16400.0
2010-06-14 12:05:00,46.67,46.68,46.62,46.63,67300.0,39.3477,39.3562,39.3056,39.314,67300.0
2010-06-14 12:10:00,46.63,46.63,46.58,46.6,20900.0,39.314,39.314,39.2718,39.2887,20900.0
2010-06-14 12:15:00,46.6,46.6,46.55,46.55,22300.0,39.2887,39.2887,39.2466,39.2466,22300.0
2010-06-14 12:20:00,46.55,46.56,46.52,46.52,13400.0,39.2466,39.255,39.2213,39.2213,13400.0
2010-06-14 12:25:00,46.53,46.54,46.5,46.53,6600.0,39.2297,39.2381,39.2044,39.2297,6600.0
2010-06-14 12:30:00,46.53,46.61,46.53,46.6,18600.0,39.2297,39.2971,39.2297,39.2887,18600.0
2010-06-14 12:35:00,46.6,46.61,46.57,46.57,18500.0,39.2887,39.2971,39.2634,39.2634,18500.0
2010-06-14 12:40:00,46.57,46.6,46.57,46.59,21900.0,39.2634,39.2887,39.2634,39.2803,21900.0
2010-06-14 12:45:00,46.59,46.62,46.57,46.57,55700.0,39.2803,39.3056,39.2634,39.2634,55700.0
2010-06-14 12:50:00,46.57,46.61,46.56,46.61,58500.0,39.2634,39.2971,39.255,39.2971,58500.0
2010-06-14 12:55:00,46.6,46.6,46.54,46.55,41400.0,39.2887,39.2887,39.2381,39.2466,41400.0
2010-06-14 13:00:00,46.55,46.58,46.55,46.57,12800.0,39.2466,39.2718,39.2466,39.2634,12800.0
2010-06-14 13:05:00,46.56,46.58,46.41,46.45,44500.0,39.255,39.2718,39.1285,39.1622,44500.0
2010-06-14 13:10:00,46.45,46.5,46.37,46.43,20500.0,39.1622,39.2044,39.0948,39.1454,20500.0
2010-06-14 13:15:00,46.43,46.44,46.41,46.42,18200.0,39.1454,39.1538,39.1285,39.1369,18200.0
2010-06-14 13:20:00,46.43,46.46,46.41,46.43,16700.0,39.1454,39.1707,39.1285,39.1454,16700.0
2010-06-14 13:25:00,46.44,46.45,46.39,46.4,8900.0,39.1538,39.1622,39.1117,39.1201,8900.0
2010-06-14 13:30:00,46.41,46.44,46.41,46.43,10200.0,39.1285,39.1538,39.1285,39.1454,10200.0
2010-06-14 13:35:00,46.44,46.5,46.43,46.5,20200.0,39.1538,39.2044,39.1454,39.2044,20200.0
2010-06-14 13:40:00,46.47,46.49,46.46,46.48,3500.0,39.1791,39.196,39.1707,39.1875,3500.0
2010-06-14 13:45:00,46.48,46.49,46.41,46.41,8000.0,39.1875,39.196,39.1285,39.1285,8000.0
2010-06-14 13:50:00,46.41,46.43,46.38,46.38,13600.0,39.1285,39.1454,39.1032,39.1032,13600.0
2010-06-14 13:55:00,46.39,46.42,46.31,46.31,7600.0,39.1117,39.1369,39.0442,39.0442,7600.0
2010-06-14 14:00:00,46.31,46.34,46.29,46.31,19200.0,39.0442,39.0695,39.0273,39.0442,19200.0
2010-06-14 14:05:00,46.3,46.3,46.22,46.25,38000.0,39.0358,39.0358,38.9683,38.9936,38000.0
2010-06-14 14:10:00,46.26,46.32,46.25,46.25,21300.0,39.0021,39.0526,38.9936,38.9936,21300.0
2010-06-14 14:15:00,46.25,46.25,46.09,46.14,25200.0,38.9936,38.9936,38.8587,38.9009,25200.0
2010-06-14 14:20:00,46.15,46.24,46.13,46.24,28500.0,38.9093,38.9852,38.8924,38.9852,28500.0
2010-06-14 14:25:00,46.22,46.26,46.19,46.26,13200.0,38.9683,39.0021,38.943,39.0021,13200.0
2010-06-14 14:30:00,46.26,46.26,46.22,46.25,33400.0,39.0021,39.0021,38.9683,38.9936,33400.0
2010-06-14 14:35:00,46.26,46.27,46.23,46.24,45600.0,39.0021,39.0105,38.9768,38.9852,45600.0
2010-06-14 14:40:00,46.24,46.3,46.21,46.28,43500.0,38.9852,39.0358,38.9599,39.0189,43500.0
2010-06-14 14:45:00,46.29,46.34,46.27,46.31,21100.0,39.0273,39.0695,39.0105,39.0442,21100.0
2010-06-14 14:50:00,46.31,46.34,46.27,46.32,12400.0,39.0442,39.0695,39.0105,39.0526,12400.0
2010-06-14 14:55:00,46.31,46.32,46.29,46.32,14500.0,39.0442,39.0526,39.0273,39.0526,14500.0
2010-06-14 15:00:00,46.3,46.34,46.24,46.24,16700.0,39.0358,39.0695,38.9852,38.9852,16700.0
2010-06-14 15:05:00,46.24,46.31,46.23,46.31,20500.0,38.9852,39.0442,38.9768,39.0442,20500.0
2010-06-14 15:10:00,46.31,46.32,46.26,46.28,16600.0,39.0442,39.0526,39.0021,39.0189,16600.0
2010-06-14 15:15:00,46.28,46.34,46.25,46.28,25800.0,39.0189,39.0695,38.9936,39.0189,25800.0
2010-06-14 15:20:00,46.27,46.29,46.19,46.2,25800.0,39.0105,39.0273,38.943,38.9515,25800.0
2010-06-14 15:25:00,46.19,46.23,46.16,46.17,31400.0,38.943,38.9768,38.9177,38.9262,31400.0
2010-06-14 15:30:00,46.16,46.18,46.09,46.1,42500.0,38.9177,38.9346,38.8587,38.8672,42500.0
2010-06-14 15:35:00,46.1,46.11,45.98,45.99,67200.0,38.8672,38.8756,38.766,38.7744,67200.0
2010-06-14 15:40:00,45.99,46.03,45.95,46.02,58200.0,38.7744,38.8081,38.7407,38.7997,58200.0
2010-06-14 15:45:00,46.03,46.09,46.01,46.03,61400.0,38.8081,38.8587,38.7913,38.8081,61400.0
2010-06-14 15:50:00,46.02,46.05,45.93,45.97,67000.0,38.7997,38.825,38.7238,38.7576,67000.0
2010-06-14 15:55:00,45.98,46.03,45.95,45.99,97800.0,38.766,38.8081,38.7407,38.7744,97800.0
2010-06-15 09:30:00,46.13,46.28,46.0,46.24,28700.0,38.8924,39.0189,38.7828,38.9852,28700.0
2010-06-15 09:35:00,46.23,46.29,46.12,46.23,20600.0,38.9768,39.0273,38.884,38.9768,20600.0
2010-06-15 09:40:00,46.25,46.45,46.25,46.34,35300.0,38.9936,39.1622,38.9936,39.0695,35300.0
2010-06-15 09:45:00,46.35,46.47,46.32,46.44,21500.0,39.0779,39.1791,39.0526,39.1538,21500.0
2010-06-15 09:50:00,46.43,46.61,46.43,46.59,56600.0,39.1454,39.2971,39.1454,39.2803,56600.0
2010-06-15 09:55:00,46.6,46.73,46.59,46.73,37300.0,39.2887,39.3983,39.2803,39.3983,37300.0
2010-06-15 10:00:00,46.7,46.72,46.63,46.66,29700.0,39.373,39.3899,39.314,39.3393,29700.0
2010-06-15 10:05:00,46.66,46.71,46.57,46.58,20800.0,39.3393,39.3814,39.2634,39.2718,20800.0
2010-06-15 10:10:00,46.58,46.59,46.52,46.56,24300.0,39.2718,39.2803,39.2213,39.255,24300.0
2010-06-15 10:15:00,46.55,46.62,46.53,46.61,14200.0,39.2466,39.3056,39.2297,39.2971,14200.0
2010-06-15 10:20:00,46.61,46.69,46.6,46.68,15200.0,39.2971,39.3646,39.2887,39.3562,15200.0
2010-06-15 10:25:00,46.68,46.78,46.67,46.75,15700.0,39.3562,39.4405,39.3477,39.4152,15700.0
2010-06-15 10:30:00,46.74,46.81,46.74,46.79,24500.0,39.4067,39.4658,39.4067,39.4489,24500.0
2010-06-15 10:35:00,46.79,46.83,46.77,46.78,12300.0,39.4489,39.4826,39.432,39.4405,12300.0
2010-06-15 10:40:00,46.77,46.8,46.73,46.8,12200.0,39.432,39.4573,39.3983,39.4573,12200.0
2010-06-15 10:45:00,46.79,46.84,46.77,46.83,16700.0,39.4489,39.4911,39.432,39.4826,16700.0
2010-06-15 10:50:00,46.82,46.85,46.8,46.84,29100.0,39.4742,39.4995,39.4573,39.4911,29100.0
2010-06-15 10:55:00,46.85,46.92,46.84,46.91,35000.0,39.4995,39.5585,39.4911,39.5501,35000.0
2010-06-15 11:00:00,46.92,46.96,46.91,46.92,19300.0,39.5585,39.5922,39.5501,39.5585,19300.0
2010-06-15 11:05:00,46.92,46.95,46.89,46.94,40700.0,39.5585,39.5838,39.5332,39.5754,40700.0
2010-06-15 11:10:00,46.94,46.95,46.88,46.91,23400.0,39.5754,39.5838,39.5248,39.5501,23400.0
2010-06-15 11:15:00,46.9,46.94,46.9,46.91,22700.0,39.5416,39.5754,39.5416,39.5501,22700.0
2010-06-15 11:20:00,46.92,47.0,46.91,47.0,31000.0,39.5585,39.626,39.5501,39.626,31000.0
2010-06-15 11:25:00,47.0,47.04,46.99,47.02,36000.0,39.626,39.6597,39.6175,39.6428,36000.0
2010-06-15 11:30:00,47.02,47.03,46.98,47.0,37200.0,39.6428,39.6512,39.6091,39.626,37200.0
2010-06-15 11:35:00,47.01,47.04,47.0,47.04,50000.0,39.6344,39.6597,39.626,39.6597,50000.0
2010-06-15 11:40:00,47.04,47.07,47.0,47.04,46500.0,39.6597,39.685,39.626,39.6597,46500.0
2010-06-15 11:45:00,47.04,47.05,47.01,47.01,14000.0,39.6597,39.6681,39.6344,39.6344,14000.0
2010-06-15 11:50:00,47.01,47.05,47.01,47.05,74100.0,39.6344,39.6681,39.6344,39.6681,74100.0
2010-06-15 11:55:00,47.05,47.06,47.0,47.01,29100.0,39.6681,39.6765,39.626,39.6344,29100.0
2010-06-15 12:00:00,47.02,47.03,46.99,47.02,41000.0,39.6428,39.6512,39.6175,39.6428,41000.0
2010-06-15 12:05:00,47.02,47.05,46.96,46.96,22100.0,39.6428,39.6681,39.5922,39.5922,22100.0
2010-06-15 12:10:00,46.96,47.0,46.95,47.0,10900.0,39.5922,39.626,39.5838,39.626,10900.0
2010-06-15 12:15:00,46.99,47.01,46.97,47.01,13100.0,39.6175,39.6344,39.6007,39.6344,13100.0
2010-06-15 12:20:00,47.01,47.03,46.99,46.99,12700.0,39.6344,39.6512,39.6175,39.6175,12700.0
2010-06-15 12:25:00,46.99,47.06,46.99,47.06,29700.0,39.6175,39.6765,39.6175,39.6765,29700.0
2010-06-15 12:30:00,47.05,47.09,47.04,47.07,73500.0,39.6681,39.7018,39.6597,39.685,73500.0
2010-06-15 12:35:00,47.06,47.07,47.04,47.04,14800.0,39.6765,39.685,39.6597,39.6597,14800.0
2010-06-15 12:40:00,47.03,47.06,47.02,47.04,4800.0,39.6512,39.6765,39.6428,39.6597,4800.0
2010-06-15 12:45:00,47.04,47.05,47.02,47.04,3600.0,39.6597,39.6681,39.6428,39.6597,3600.0
2010-06-15 12:50:00,47.04,47.06,47.03,47.04,6400.0,39.6597,39.6765,39.6512,39.6597,6400.0
2010-06-15 12:55:00,47.04,47.06,47.01,47.06,8600.0,39.6597,39.6765,39.6344,39.6765,8600.0
2010-06-15 13:00:00,47.07,47.07,47.03,47.04,6400.0,39.685,39.685,39.6512,39.6597,6400.0
2010-06-15 13:05:00,47.05,47.05,46.98,47.01,27200.0,39.6681,39.6681,39.6091,39.6344,27200.0
2010-06-15 13:10:00,47.01,47.06,47.0,47.06,15500.0,39.6344,39.6765,39.626,39.6765,15500.0
2010-06-15 13:15:00,47.05,47.09,47.05,47.06,134100.0,39.6681,39.7018,39.6681,39.6765,134100.0
2010-06-15 13:20:00,47.05,47.06,47.04,47.05,11300.0,39.6681,39.6765,39.6597,39.6681,11300.0
2010-06-15 13:25:00,47.05,47.06,47.02,47.02,20300.0,39.6681,39.6765,39.6428,39.6428,20300.0
2010-06-15 13:30:00,47.03,47.06,47.02,47.06,8100.0,39.6512,39.6765,39.6428,39.6765,8100.0
2010-06-15 13:35:00,47.06,47.07,47.05,47.06,11000.0,39.6765,39.685,39.6681,39.6765,11000.0
2010-06-15 13:40:00,47.06,47.06,47.04,47.05,15300.0,39.6765,39.6765,39.6597,39.6681,15300.0
2010-06-15 13:45:00,47.05,47.06,47.04,47.05,18200.0,39.6681,39.6765,39.6597,39.6681,18200.0
2010-06-15 13:50:00,47.06,47.06,47.0,47.0,50000.0,39.6765,39.6765,39.626,39.626,50000.0
2010-06-15 13:55:00,47.01,47.02,46.99,47.02,33600.0,39.6344,39.6428,39.6175,39.6428,33600.0
2010-06-15 14:00:00,47.03,47.05,47.0,47.03,77400.0,39.6512,39.6681,39.626,39.6512,77400.0
2010-06-15 14:05:00,47.02,47.06,47.01,47.06,18600.0,39.6428,39.6765,39.6344,39.6765,18600.0
2010-06-15 14:10:00,47.05,47.07,47.05,47.06,16600.0,39.6681,39.685,39.6681,39.6765,16600.0
2010-06-15 14:15:00,47.06,47.16,47.06,47.16,56800.0,39.6765,39.7608,39.6765,39.7608,56800.0
2010-06-15 14:20:00,47.17,47.18,47.11,47.11,60100.0,39.7693,39.7777,39.7187,39.7187,60100.0
2010-06-15 14:25:00,47.11,47.12,47.1,47.1,5600.0,39.7187,39.7271,39.7103,39.7103,5600.0
2010-06-15 14:30:00,47.11,47.12,47.09,47.11,10100.0,39.7187,39.7271,39.7018,39.7187,10100.0
2010-06-15 14:35:00,47.11,47.13,47.02,47.02,58600.0,39.7187,39.7356,39.6428,39.6428,58600.0
2010-06-15 14:40:00,47.03,47.08,47.03,47.07,9700.0,39.6512,39.6934,39.6512,39.685,9700.0
2010-06-15 14:45:00,47.07,47.08,47.04,47.08,10000.0,39.685,39.6934,39.6597,39.6934,10000.0
2010-06-15 14:50:00,47.08,47.09,47.06,47.07,14000.0,39.6934,39.7018,39.6765,39.685,14000.0
2010-06-15 14:55:00,47.07,47.08,47.04,47.05,9100.0,39.685,39.6934,39.6597,39.6681,9100.0
2010-06-15 15:00:00,47.04,47.07,47.03,47.03,16100.0,39.6597,39.685,39.6512,39.6512,16100.0
2010-06-15 15:05:00,47.04,47.08,47.04,47.06,14300.0,39.6597,39.6934,39.6597,39.6765,14300.0
2010-06-15 15:10:00,47.08,47.09,47.04,47.06,10000.0,39.6934,39.7018,39.6597,39.6765,10000.0
2010-06-15 15:15:00,47.05,47.12,47.05,47.11,78000.0,39.6681,39.7271,39.6681,39.7187,78000.0
2010-06-15 15:20:00,47.1,47.15,47.1,47.15,15800.0,39.7103,39.7524,39.7103,39.7524,15800.0
2010-06-15 15:25:00,47.15,47.19,47.14,47.19,14900.0,39.7524,39.7861,39.744,39.7861,14900.0
2010-06-15 15:30:00,47.18,47.19,47.1,47.1,39700.0,39.7777,39.7861,39.7103,39.7103,39700.0
2010-06-15 15:35:00,47.09,47.22,47.09,47.18,48200.0,39.7018,39.8114,39.7018,39.7777,48200.0
2010-06-15 15:40:00,47.18,47.19,47.13,47.15,31200.0,39.7777,39.7861,39.7356,39.7524,31200.0
2010-06-15 15:45:00,47.14,47.15,47.1,47.14,57200.0,39.744,39.7524,39.7103,39.744,57200.0
2010-06-15 15:50:00,47.14,47.21,47.13,47.2,61000.0,39.744,39.803,39.7356,39.7946,61000.0
2010-06-15 15:55:00,47.2,47.25,47.19,47.25,118900.0,39.7946,39.8367,39.7861,39.8367,118900.0
2010-06-16 09:30:00,47.0,47.09,46.97,47.07,27200.0,39.626,39.7018,39.6007,39.685,27200.0
2010-06-16 09:35:00,47.07,47.14,47.01,47.05,11400.0,39.685,39.744,39.6344,39.6681,11400.0
2010-06-16 09:40:00,47.1,47.19,47.07,47.19,24800.0,39.7103,39.7861,39.685,39.7861,24800.0
2010-06-16 09:45:00,47.19,47.19,47.06,47.12,13400.0,39.7861,39.7861,39.6765,39.7271,13400.0
2010-06-16 09:50:00,47.11,47.11,47.05,47.09,7000.0,39.7187,39.7187,39.6681,39.7018,7000.0
2010-06-16 09:55:00,47.1,47.1,47.04,47.08,7500.0,39.7103,39.7103,39.6597,39.6934,7500.0
2010-06-16 10:00:00,47.08,47.17,47.07,47.12,9700.0,39.6934,39.7693,39.685,39.7271,9700.0
2010-06-16 10:05:00,47.13,47.17,47.09,47.09,6800.0,39.7356,39.7693,39.7018,39.7018,6800.0
2010-06-16 10:10:00,47.1,47.11,47.05,47.11,9600.0,39.7103,39.7187,39.6681,39.7187,9600.0
2010-06-16 10:15:00,47.1,47.12,47.04,47.04,7400.0,39.7103,39.7271,39.6597,39.6597,7400.0
2010-06-16 10:20:00,47.04,47.04,46.99,46.99,8700.0,39.6597,39.6597,39.6175,39.6175,8700.0
2010-06-16 10:25:00,46.99,47.01,46.97,46.99,10700.0,39.6175,39.6344,39.6007,39.6175,10700.0
2010-06-16 10:30:00,46.97,46.98,46.94,46.97,16800.0,39.6007,39.6091,39.5754,39.6007,16800.0
2010-06-16 10:35:00,46.96,46.97,46.92,46.94,14100.0,39.5922,39.6007,39.5585,39.5754,14100.0
2010-06-16 10:40:00,46.95,47.02,46.95,47.01,14700.0,39.5838,39.6428,39.5838,39.6344,14700.0
2010-06-16 10:45:00,47.01,47.01,46.97,46.97,9200.0,39.6344,39.6344,39.6007,39.6007,9200.0
2010-06-16 10:50:00,46.97,46.99,46.96,46.99,10300.0,39.6007,39.6175,39.5922,39.6175,10300.0
2010-06-16 10:55:00,47.0,47.06,47.0,47.04,7900.0,39.626,39.6765,39.626,39.6597,7900.0
2010-06-16 11:00:00,47.03,47.07,47.02,47.07,10600.0,39.6512,39.685,39.6428,39.685,10600.0
2010-06-16 11:05:00,47.07,47.12,47.05,47.09,6700.0,39.685,39.7271,39.6681,39.7018,6700.0
2010-06-16 11:10:00,47.1,47.15,47.1,47.14,6700.0,39.7103,39.7524,39.7103,39.744,6700.0
2010-06-16 11:15:00,47.13,47.16,47.09,47.15,7400.0,39.7356,39.7608,39.7018,39.7524,7400.0
2010-06-16 11:20:00,47.16,47.19,47.13,47.15,7900.0,39.7608,39.7861,39.7356,39.7524,7900.0
2010-06-16 11:25:00,47.15,47.2,47.14,47.16,8800.0,39.7524,39.7946,39.744,39.7608,8800.0
2010-06-16 11:30:00,47.17,47.17,47.08,47.1,14800.0,39.7693,39.7693,39.6934,39.7103,14800.0
2010-06-16 11:35:00,47.1,47.22,47.1,47.21,10600.0,39.7103,39.8114,39.7103,39.803,10600.0
2010-06-16 11:40:00,47.21,47.25,47.16,47.17,24400.0,39.803,39.8367,39.7608,39.7693,24400.0
2010-06-16 11:45:00,47.16,47.16,47.06,47.08,10600.0,39.7608,39.7608,39.6765,39.6934,10600.0
2010-06-16 11:50:00,47.07,47.12,47.07,47.09,7200.0,39.685,39.7271,39.685,39.7018,7200.0
2010-06-16 11:55:00,47.1,47.13,47.07,47.13,6400.0,39.7103,39.7356,39.685,39.7356,6400.0
2010-06-16 12:00:00,47.15,47.27,47.15,47.25,6300.0,39.7524,39.8536,39.7524,39.8367,6300.0
2010-06-16 12:05:00,47.25,47.26,47.22,47.25,4700.0,39.8367,39.8452,39.8114,39.8367,4700.0
2010-06-16 12:10:00,47.24,47.31,47.19,47.31,23400.0,39.8283,39.8873,39.7861,39.8873,23400.0
2010-06-16 12:15:00,47.31,47.33,47.27,47.3,10100.0,39.8873,39.9042,39.8536,39.8789,10100.0
2010-06-16 12:20:00,47.29,47.32,47.28,47.3,2900.0,39.8705,39.8957,39.862,39.8789,2900.0
2010-06-16 12:25:00,47.28,47.29,47.26,47.27,3500.0,39.862,39.8705,39.8452,39.8536,3500.0
2010-06-16 12:30:00,47.27,47.27,47.2,47.22,10200.0,39.8536,39.8536,39.7946,39.8114,10200.0
2010-06-16 12:35:00,47.24,47.25,47.2,47.2,8200.0,39.8283,39.8367,39.7946,39.7946,8200.0
2010-06-16 12:40:00,47.2,47.2,47.15,47.16,4900.0,39.7946,39.7946,39.7524,39.7608,4900.0
2010-06-16 12:45:00,47.18,47.19,47.12,47.13,8500.0,39.7777,39.7861,39.7271,39.7356,8500.0
2010-06-16 12:50:00,47.13,47.14,47.1,47.12,11400.0,39.7356,39.744,39.7103,39.7271,11400.0
2010-06-16 12:55:00,47.11,47.15,47.11,47.13,5400.0,39.7187,39.7524,39.7187,39.7356,5400.0
2010-06-16 13:00:00,47.13,47.14,47.09,47.13,10600.0,39.7356,39.744,39.7018,39.7356,10600.0
2010-06-16 13:05:00,47.13,47.14,47.11,47.13,10500.0,39.7356,39.744,39.7187,39.7356,10500.0
2010-06-16 13:10:00,47.12,47.14,47.07,47.1,3400.0,39.7271,39.744,39.685,39.7103,3400.0
2010-06-16 13:15:00,47.11,47.11,47.07,47.08,5600.0,39.7187,39.7187,39.685,39.6934,5600.0
2010-06-16 13:20:00,47.1,47.15,47.08,47.14,4200.0,39.7103,39.7524,39.6934,39.744,4200.0
2010-06-16 13:25:00,47.15,47.18,47.13,47.17,5700.0,39.7524,39.7777,39.7356,39.7693,5700.0
2010-06-16 13:30:00,47.17,47.17,47.13,47.15,5900.0,39.7693,39.7693,39.7356,39.7524,5900.0
2010-06-16 13:35:00,47.15,47.18,47.15,47.17,8300.0,39.7524,39.7777,39.7524,39.7693,8300.0
2010-06-16 13:40:00,47.17,47.17,47.12,47.12,5500.0,39.7693,39.7693,39.7271,39.7271,5500.0
2010-06-16 13:45:00,47.12,47.16,47.12,47.16,4800.0,39.7271,39.7608,39.7271,39.7608,4800.0
2010-06-16 13:50:00,47.16,47.21,47.16,47.21,23800.0,39.7608,39.803,39.7608,39.803,23800.0
2010-06-16 13:55:00,47.21,47.24,47.21,47.24,6200.0,39.803,39.8283,39.803,39.8283,6200.0
2010-06-16 14:00:00,47.24,47.33,47.24,47.32,12500.0,39.8283,39.9042,39.8283,39.8957,12500.0
2010-06-16 14:05:00,47.32,47.32,47.28,47.31,9000.0,39.8957,39.8957,39.862,39.8873,9000.0
2010-06-16 14:10:00,47.3,47.3,47.28,47.28,6000.0,39.8789,39.8789,39.862,39.862,6000.0
2010-06-16 14:15:00,47.26,47.27,47.24,47.25,7000.0,39.8452,39.8536,39.8283,39.8367,7000.0
2010-06-16 14:20:00,47.26,47.3,47.25,47.29,11000.0,39.8452,39.8789,39.8367,39.8705,11000.0
2010-06-16 14:25:00,47.28,47.31,47.28,47.29,15000.0,39.862,39.8873,39.862,39.8705,15000.0
2010-06-16 14:30:00,47.29,47.33,47.28,47.29,10400.0,39.8705,39.9042,39.862,39.8705,10400.0
2010-06-16 14:35:00,47.29,47.29,47.23,47.23,7000.0,39.8705,39.8705,39.8199,39.8199,7000.0
2010-06-16 14:40:00,47.23,47.27,47.2,47.25,10200.0,39.8199,39.8536,39.7946,39.8367,10200.0
2010-06-16 14:45:00,47.25,47.27,47.21,47.27,10100.0,39.8367,39.8536,39.803,39.8536,10100.0
2010-06-16 14:50:00,47.28,47.29,47.22,47.26,11900.0,39.862,39.8705,39.8114,39.8452,11900.0
2010-06-16 14:55:00,47.26,47.27,47.2,47.23,5600.0,39.8452,39.8536,39.7946,39.8199,5600.0
2010-06-16 15:00:00,47.22,47.22,47.15,47.17,10800.0,39.8114,39.8114,39.7524,39.7693,10800.0
2010-06-16 15:05:00,47.17,47.21,47.14,47.16,8600.0,39.7693,39.803,39.744,39.7608,8600.0
2010-06-16 15:10:00,47.16,47.2,47.14,47.17,7800.0,39.7608,39.7946,39.744,39.7693,7800.0
2010-06-16 15:15:00,47.17,47.17,47.08,47.08,10600.0,39.7693,39.7693,39.6934,39.6934,10600.0
2010-06-16 15:20:00,47.08,47.11,46.99,46.99,14300.0,39.6934,39.7187,39.6175,39.6175,14300.0
2010-06-16 15:25:00,47.0,47.06,47.0,47.0,19100.0,39.626,39.6765,39.626,39.626,19100.0
2010-06-16 15:30:00,47.01,47.06,46.98,47.02,36000.0,39.6344,39.6765,39.6091,39.6428,36000.0
2010-06-16 15:35:00,47.02,47.1,46.99,47.1,56600.0,39.6428,39.7103,39.6175,39.7103,56600.0
2010-06-16 15:40:00,47.09,47.1,46.97,47.01,56600.0,39.7018,39.7103,39.6007,39.6344,56600.0
2010-06-16 15:45:00,47.01,47.06,46.99,47.04,58900.0,39.6344,39.6765,39.6175,39.6597,58900.0
2010-06-16 15:50:00,47.04,47.06,47.02,47.04,58900.0,39.6597,39.6765,39.6428,39.6597,58900.0
2010-06-16 15:55:00,47.04,47.07,47.03,47.07,74200.0,39.6597,39.685,39.6512,39.685,74200.0
2010-06-17 09:30:00,47.29,47.37,47.27,47.37,13400.0,39.8705,39.9379,39.8536,39.9379,13400.0
2010-06-17 09:35:00,47.39,47.41,47.12,47.36,15200.0,39.9548,39.9716,39.7271,39.9295,15200.0
2010-06-17 09:40:00,47.32,47.33,47.07,47.09,26500.0,39.8957,39.9042,39.685,39.7018,26500.0
2010-06-17 09:45:00,47.1,47.11,46.97,47.08,17600.0,39.7103,39.7187,39.6007,39.6934,17600.0
2010-06-17 09:50:00,47.06,47.12,47.01,47.08,7200.0,39.6765,39.7271,39.6344,39.6934,7200.0
2010-06-17 09:55:00,47.11,47.18,47.11,47.18,4900.0,39.7187,39.7777,39.7187,39.7777,4900.0
2010-06-17 10:00:00,47.18,47.18,46.89,46.98,25800.0,39.7777,39.7777,39.5332,39.6091,25800.0
2010-06-17 10:05:00,46.97,47.04,46.92,46.92,25800.0,39.6007,39.6597,39.5585,39.5585,25800.0
2010-06-17 10:10:00,46.93,46.98,46.85,46.9,14100.0,39.5669,39.6091,39.4995,39.5416,14100.0
2010-06-17 10:15:00,46.91,46.91,46.85,46.9,14700.0,39.5501,39.5501,39.4995,39.5416,14700.0
2010-06-17 10:20:00,46.89,46.92,46.87,46.88,19000.0,39.5332,39.5585,39.5163,39.5248,19000.0
2010-06-17 10:25:00,46.91,46.92,46.83,46.89,10200.0,39.5501,39.5585,39.4826,39.5332,10200.0
2010-06-17 10:30:00,46.9,46.9,46.74,46.76,23700.0,39.5416,39.5416,39.4067,39.4236,23700.0
2010-06-17 10:35:00,46.76,46.86,46.76,46.82,21700.0,39.4236,39.5079,39.4236,39.4742,21700.0
2010-06-17 10:40:00,46.8,46.86,46.69,46.73,36700.0,39.4573,39.5079,39.3646,39.3983,36700.0
2010-06-17 10:45:00,46.73,46.73,46.63,46.67,17800.0,39.3983,39.3983,39.314,39.3477,17800.0
2010-06-17 10:50:00,46.69,46.75,46.63,46.74,38100.0,39.3646,39.4152,39.314,39.4067,38100.0
2010-06-17 10:55:00,46.76,46.79,46.68,46.68,12100.0,39.4236,39.4489,39.3562,39.3562,12100.0
2010-06-17 11:00:00,46.68,46.72,46.63,46.68,16100.0,39.3562,39.3899,39.314,39.3562,16100.0
2010-06-17 11:05:00,46.68,46.77,46.68,46.77,8500.0,39.3562,39.432,39.3562,39.432,8500.0
2010-06-17 11:10:00,46.78,46.82,46.78,46.81,6600.0,39.4405,39.4742,39.4405,39.4658,6600.0
2010-06-17 11:15:00,46.82,46.83,46.77,46.78,4800.0,39.4742,39.4826,39.432,39.4405,4800.0
2010-06-17 11:20:00,46.78,46.87,46.78,46.86,3700.0,39.4405,39.5163,39.4405,39.5079,3700.0
2010-06-17 11:25:00,46.87,46.95,46.87,46.92,14600.0,39.5163,39.5838,39.5163,39.5585,14600.0
2010-06-17 11:30:00,46.92,46.95,46.89,46.94,8300.0,39.5585,39.5838,39.5332,39.5754,8300.0
2010-06-17 11:35:00,46.94,46.94,46.88,46.88,2500.0,39.5754,39.5754,39.5248,39.5248,2500.0
2010-06-17 11:40:00,46.9,46.92,46.87,46.87,6600.0,39.5416,39.5585,39.5163,39.5163,6600.0
2010-06-17 11:45:00,46.86,46.9,46.85,46.87,14000.0,39.5079,39.5416,39.4995,39.5163,14000.0
2010-06-17 11:50:00,46.88,46.9,46.87,46.9,4300.0,39.5248,39.5416,39.5163,39.5416,4300.0
2010-06-17 11:55:00,46.94,46.98,46.93,46.95,7900.0,39.5754,39.6091,39.5669,39.5838,7900.0
2010-06-17 12:00:00,46.93,46.94,46.84,46.86,10000.0,39.5669,39.5754,39.4911,39.5079,10000.0
2010-06-17 12:05:00,46.87,46.95,46.87,46.92,5100.0,39.5163,39.5838,39.5163,39.5585,5100.0
2010-06-17 12:10:00,46.94,46.94,46.9,46.92,7100.0,39.5754,39.5754,39.5416,39.5585,7100.0
2010-06-17 12:15:00,46.93,46.94,46.91,46.93,3100.0,39.5669,39.5754,39.5501,39.5669,3100.0
2010-06-17 12:20:00,46.95,46.99,46.93,46.99,5400.0,39.5838,39.6175,39.5669,39.6175,5400.0
2010-06-17 12:25:00,47.0,47.0,46.9,46.92,7900.0,39.626,39.626,39.5416,39.5585,7900.0
2010-06-17 12:30:00,46.93,46.95,46.92,46.95,3500.0,39.5669,39.5838,39.5585,39.5838,3500.0
2010-06-17 12:35:00,46.96,46.98,46.94,46.97,2900.0,39.5922,39.6091,39.5754,39.6007,2900.0
2010-06-17 12:40:00,46.97,46.97,46.93,46.93,4000.0,39.6007,39.6007,39.5669,39.5669,4000.0
2010-06-17 12:45:00,46.94,46.94,46.9,46.93,4200.0,39.5754,39.5754,39.5416,39.5669,4200.0
2010-06-17 12:50:00,46.93,46.97,46.92,46.97,10000.0,39.5669,39.6007,39.5585,39.6007,10000.0
2010-06-17 12:55:00,46.97,47.0,46.96,46.99,9900.0,39.6007,39.626,39.5922,39.6175,9900.0
2010-06-17 13:00:00,46.99,46.99,46.92,46.96,13100.0,39.6175,39.6175,39.5585,39.5922,13100.0
2010-06-17 13:05:00,46.97,47.02,46.96,47.0,10500.0,39.6007,39.6428,39.5922,39.626,10500.0
2010-06-17 13:10:00,46.99,47.05,46.99,47.02,15700.0,39.6175,39.6681,39.6175,39.6428,15700.0
2010-06-17 13:15:00,47.03,47.08,47.02,47.07,20300.0,39.6512,39.6934,39.6428,39.685,20300.0
2010-06-17 13:20:00,47.07,47.13,47.07,47.13,18200.0,39.685,39.7356,39.685,39.7356,18200.0
2010-06-17 13:25:00,47.13,47.13,47.08,47.12,21300.0,39.7356,39.7356,39.6934,39.7271,21300.0
2010-06-17 13:30:00,47.13,47.13,47.06,47.06,12600.0,39.7356,39.7356,39.6765,39.6765,12600.0
2010-06-17 13:35:00,47.06,47.12,47.05,47.12,8100.0,39.6765,39.7271,39.6681,39.7271,8100.0
2010-06-17 13:40:00,47.12,47.16,47.09,47.14,15400.0,39.7271,39.7608,39.7018,39.744,15400.0
2010-06-17 13:45:00,47.13,47.17,47.13,47.17,9600.0,39.7356,39.7693,39.7356,39.7693,9600.0
2010-06-17 13:50:00,47.17,47.2,47.15,47.18,23400.0,39.7693,39.7946,39.7524,39.7777,23400.0
2010-06-17 13:55:00,47.18,47.28,47.18,47.27,19900.0,39.7777,39.862,39.7777,39.8536,19900.0
2010-06-17 14:00:00,47.27,47.28,47.2,47.2,25000.0,39.8536,39.862,39.7946,39.7946,25000.0
2010-06-17 14:05:00,47.2,47.23,47.18,47.18,12600.0,39.7946,39.8199,39.7777,39.7777,12600.0
2010-06-17 14:10:00,47.18,47.2,47.16,47.17,14500.0,39.7777,39.7946,39.7608,39.7693,14500.0
2010-06-17 14:15:00,47.17,47.19,47.15,47.16,10200.0,39.7693,39.7861,39.7524,39.7608,10200.0
2010-06-17 14:20:00,47.16,47.18,47.12,47.16,46300.0,39.7608,39.7777,39.7271,39.7608,46300.0
2010-06-17 14:25:00,47.16,47.16,47.07,47.07,12000.0,39.7608,39.7608,39.685,39.685,12000.0
2010-06-17 14:30:00,47.07,47.09,47.05,47.07,13300.0,39.685,39.7018,39.6681,39.685,13300.0
2010-06-17 14:35:00,47.08,47.12,47.07,47.11,11700.0,39.6934,39.7271,39.685,39.7187,11700.0
2010-06-17 14:40:00,47.11,47.11,46.98,46.98,18500.0,39.7187,39.7187,39.6091,39.6091,18500.0
2010-06-17 14:45:00,46.99,47.07,46.98,47.02,17300.0,39.6175,39.685,39.6091,39.6428,17300.0
2010-06-17 14:50:00,47.01,47.03,46.98,46.98,16700.0,39.6344,39.6512,39.6091,39.6091,16700.0
2010-06-17 14:55:00,46.98,46.99,46.94,46.95,19800.0,39.6091,39.6175,39.5754,39.5838,19800.0
2010-06-17 15:00:00,46.94,46.95,46.86,46.88,28500.0,39.5754,39.5838,39.5079,39.5248,28500.0
2010-06-17 15:05:00,46.89,46.93,46.88,46.89,19300.0,39.5332,39.5669,39.5248,39.5332,19300.0
2010-06-17 15:10:00,46.9,46.94,46.83,46.84,21400.0,39.5416,39.5754,39.4826,39.4911,21400.0
2010-06-17 15:15:00,46.84,46.87,46.82,46.85,19500.0,39.4911,39.5163,39.4742,39.4995,19500.0
2010-06-17 15:20:00,46.85,46.9,46.83,46.86,25600.0,39.4995,39.5416,39.4826,39.5079,25600.0
2010-06-17 15:25:00,46.86,46.9,46.83,46.9,52700.0,39.5079,39.5416,39.4826,39.5416,52700.0
2010-06-17 15:30:00,46.9,47.03,46.9,47.02,38500.0,39.5416,39.6512,39.5416,39.6428,38500.0
2010-06-17 15:35:00,47.02,47.06,47.01,47.05,32600.0,39.6428,39.6765,39.6344,39.6681,32600.0
2010-06-17 15:40:00,47.03,47.06,47.02,47.04,40000.0,39.6512,39.6765,39.6428,39.6597,40000.0
2010-06-17 15:45:00,47.04,47.16,47.03,47.16,68100.0,39.6597,39.7608,39.6512,39.7608,68100.0
2010-06-17 15:50:00,47.15,47.23,47.15,47.21,52000.0,39.7524,39.8199,39.7524,39.803,52000.0
2010-06-17 15:55:00,47.2,47.25,47.2,47.22,95300.0,39.7946,39.8367,39.7946,39.8114,95300.0
2010-06-18 09:30:00,47.41,47.41,47.25,47.25,311300.0,39.9716,39.9716,39.8367,39.8367,311300.0
2010-06-18 09:35:00,47.27,47.37,47.27,47.32,8800.0,39.8536,39.9379,39.8536,39.8957,8800.0
2010-06-18 09:40:00,47.34,47.34,47.23,47.31,8600.0,39.9126,39.9126,39.8199,39.8873,8600.0
2010-06-18 09:45:00,47.32,47.35,47.28,47.3,7500.0,39.8957,39.921,39.862,39.8789,7500.0
2010-06-18 09:50:00,47.31,47.31,47.18,47.19,18600.0,39.8873,39.8873,39.7777,39.7861,18600.0
2010-06-18 09:55:00,47.17,47.17,47.02,47.02,24000.0,39.7693,39.7693,39.6428,39.6428,24000.0
2010-06-18 10:00:00,47.04,47.06,46.94,46.96,39800.0,39.6597,39.6765,39.5754,39.5922,39800.0
2010-06-18 10:05:00,46.97,47.09,46.97,47.05,14100.0,39.6007,39.7018,39.6007,39.6681,14100.0
2010-06-18 10:10:00,47.07,47.12,47.05,47.09,9200.0,39.685,39.7271,39.6681,39.7018,9200.0
2010-06-18 10:15:00,47.1,47.14,47.1,47.1,7700.0,39.7103,39.744,39.7103,39.7103,7700.0
2010-06-18 10:20:00,47.11,47.12,47.08,47.12,11800.0,39.7187,39.7271,39.6934,39.7271,11800.0
2010-06-18 10:25:00,47.12,47.19,47.12,47.13,10400.0,39.7271,39.7861,39.7271,39.7356,10400.0
2010-06-18 10:30:00,47.14,47.21,47.13,47.19,11600.0,39.744,39.803,39.7356,39.7861,11600.0
2010-06-18 10:35:00,47.2,47.23,47.18,47.2,12600.0,39.7946,39.8199,39.7777,39.7946,12600.0
2010-06-18 10:40:00,47.19,47.2,47.12,47.15,17100.0,39.7861,39.7946,39.7271,39.7524,17100.0
2010-06-18 10:45:00,47.16,47.21,47.15,47.21,20800.0,39.7608,39.803,39.7524,39.803,20800.0
2010-06-18 10:50:00,47.23,47.34,47.2,47.26,58600.0,39.8199,39.9126,39.7946,39.8452,58600.0
2010-06-18 10:55:00,47.27,47.3,47.26,47.3,11100.0,39.8536,39.8789,39.8452,39.8789,11100.0
2010-06-18 11:00:00,47.31,47.31,47.13,47.16,32900.0,39.8873,39.8873,39.7356,39.7608,32900.0
2010-06-18 11:05:00,47.16,47.26,47.16,47.23,10300.0,39.7608,39.8452,39.7608,39.8199,10300.0
2010-06-18 11:10:00,47.24,47.24,47.15,47.15,7300.0,39.8283,39.8283,39.7524,39.7524,7300.0
2010-06-18 11:15:00,47.16,47.16,47.12,47.15,11300.0,39.7608,39.7608,39.7271,39.7524,11300.0
2010-06-18 11:20:00,47.13,47.15,47.1,47.12,21900.0,39.7356,39.7524,39.7103,39.7271,21900.0
2010-06-18 11:25:00,47.12,47.12,47.08,47.08,10600.0,39.7271,39.7271,39.6934,39.6934,10600.0
2010-06-18 11:30:00,47.07,47.07,47.02,47.03,12900.0,39.685,39.685,39.6428,39.6512,12900.0
2010-06-18 11:35:00,47.03,47.05,46.98,47.01,13400.0,39.6512,39.6681,39.6091,39.6344,13400.0
2010-06-18 11:40:00,47.0,47.01,46.95,46.98,10900.0,39.626,39.6344,39.5838,39.6091,10900.0
2010-06-18 11:45:00,46.97,46.98,46.92,46.94,15500.0,39.6007,39.6091,39.5585,39.5754,15500.0
2010-06-18 11:50:00,46.94,46.97,46.94,46.96,15200.0,39.5754,39.6007,39.5754,39.5922,15200.0
2010-06-18 11:55:00,46.96,46.96,46.93,46.94,12600.0,39.5922,39.5922,39.5669,39.5754,12600.0
2010-06-18 12:00:00,46.94,46.97,46.94,46.97,12500.0,39.5754,39.6007,39.5754,39.6007,12500.0
2010-06-18 12:05:00,46.97,46.98,46.95,46.97,16600.0,39.6007,39.6091,39.5838,39.6007,16600.0
2010-06-18 12:10:00,46.97,47.03,46.96,47.02,7300.0,39.6007,39.6512,39.5922,39.6428,7300.0
2010-06-18 12:15:00,47.02,47.08,47.01,47.06,9600.0,39.6428,39.6934,39.6344,39.6765,9600.0
2010-06-18 12:20:00,47.07,47.07,46.95,46.99,14200.0,39.685,39.685,39.5838,39.6175,14200.0
2010-06-18 12:25:00,46.99,47.01,46.98,46.98,10000.0,39.6175,39.6344,39.6091,39.6091,10000.0
2010-06-18 12:30:00,47.0,47.02,46.98,47.01,5200.0,39.626,39.6428,39.6091,39.6344,5200.0
2010-06-18 12:35:00,47.01,47.03,47.01,47.01,3400.0,39.6344,39.6512,39.6344,39.6344,3400.0
2010-06-18 12:40:00,47.02,47.03,46.98,47.0,7300.0,39.6428,39.6512,39.6091,39.626,7300.0
2010-06-18 12:45:00,47.01,47.05,47.01,47.03,4200.0,39.6344,39.6681,39.6344,39.6512,4200.0
2010-06-18 12:50:00,47.05,47.06,47.04,47.04,5200.0,39.6681,39.6765,39.6597,39.6597,5200.0
2010-06-18 12:55:00,47.05,47.05,46.99,46.99,9300.0,39.6681,39.6681,39.6175,39.6175,9300.0
2010-06-18 13:00:00,46.99,47.05,46.98,47.04,12400.0,39.6175,39.6681,39.6091,39.6597,12400.0
2010-06-18 13:05:00,47.03,47.07,46.99,47.01,9800.0,39.6512,39.685,39.6175,39.6344,9800.0
2010-06-18 13:10:00,47.0,47.06,46.94,46.98,22700.0,39.626,39.6765,39.5754,39.6091,22700.0
2010-06-18 13:15:00,46.99,47.0,46.96,46.98,5400.0,39.6175,39.626,39.5922,39.6091,5400.0
2010-06-18 13:20:00,46.97,47.03,46.97,47.02,13500.0,39.6007,39.6512,39.6007,39.6428,13500.0
2010-06-18 13:25:00,47.02,47.07,47.01,47.07,50700.0,39.6428,39.685,39.6344,39.685,50700.0
2010-06-18 13:30:00,47.08,47.09,47.06,47.06,2900.0,39.6934,39.7018,39.6765,39.6765,2900.0
2010-06-18 13:35:00,47.06,47.12,47.06,47.12,7400.0,39.6765,39.7271,39.6765,39.7271,7400.0
2010-06-18 13:40:00,47.12,47.13,47.09,47.09,7800.0,39.7271,39.7356,39.7018,39.7018,7800.0
2010-06-18 13:45:00,47.1,47.11,46.94,46.98,33000.0,39.7103,39.7187,39.5754,39.6091,33000.0
2010-06-18 13:50:00,46.99,47.01,46.95,47.01,8300.0,39.6175,39.6344,39.5838,39.6344,8300.0
2010-06-18 13:55:00,47.02,47.06,47.0,47.01,6600.0,39.6428,39.6765,39.626,39.6344,6600.0
2010-06-18 14:00:00,47.01,47.07,47.01,47.04,5800.0,39.6344,39.685,39.6344,39.6597,5800.0
2010-06-18 14:05:00,47.04,47.04,47.0,47.0,4200.0,39.6597,39.6597,39.626,39.626,4200.0
2010-06-18 14:10:00,47.0,47.06,46.99,46.99,60400.0,39.626,39.6765,39.6175,39.6175,60400.0
2010-06-18 14:15:00,47.0,47.04,46.99,47.02,8000.0,39.626,39.6597,39.6175,39.6428,8000.0
2010-06-18 14:20:00,47.01,47.01,46.97,46.97,13800.0,39.6344,39.6344,39.6007,39.6007,13800.0
2010-06-18 14:25:00,46.97,47.07,46.97,47.07,6800.0,39.6007,39.685,39.6007,39.685,6800.0
2010-06-18 14:30:00,47.07,47.07,47.03,47.04,5800.0,39.685,39.685,39.6512,39.6597,5800.0
2010-06-18 14:35:00,47.03,47.09,47.0,47.09,6800.0,39.6512,39.7018,39.626,39.7018,6800.0
2010-06-18 14:40:00,47.08,47.12,47.06,47.08,18500.0,39.6934,39.7271,39.6765,39.6934,18500.0
2010-06-18 14:45:00,47.08,47.11,47.06,47.09,41000.0,39.6934,39.7187,39.6765,39.7018,41000.0
2010-06-18 14:50:00,47.09,47.1,47.08,47.1,4700.0,39.7018,39.7103,39.6934,39.7103,4700.0
2010-06-18 14:55:00,47.1,47.16,47.1,47.16,18200.0,39.7103,39.7608,39.7103,39.7608,18200.0
2010-06-18 15:00:00,47.16,47.16,47.09,47.1,16000.0,39.7608,39.7608,39.7018,39.7103,16000.0
2010-06-18 15:05:00,47.1,47.12,47.06,47.09,14700.0,39.7103,39.7271,39.6765,39.7018,14700.0
2010-06-18 15:10:00,47.07,47.07,47.03,47.06,11900.0,39.685,39.685,39.6512,39.6765,11900.0
2010-06-18 15:15:00,47.06,47.07,46.98,46.99,15000.0,39.6765,39.685,39.6091,39.6175,15000.0
2010-06-18 15:20:00,47.0,47.04,46.99,47.0,15700.0,39.626,39.6597,39.6175,39.626,15700.0
2010-06-18 15:25:00,47.0,47.05,46.99,47.04,15700.0,39.626,39.6681,39.6175,39.6597,15700.0
2010-06-18 15:30:00,47.04,47.05,46.99,47.0,18200.0,39.6597,39.6681,39.6175,39.626,18200.0
2010-06-18 15:35:00,46.99,47.05,46.99,47.05,21500.0,39.6175,39.6681,39.6175,39.6681,21500.0
2010-06-18 15:40:00,47.05,47.05,47.01,47.03,20300.0,39.6681,39.6681,39.6344,39.6512,20300.0
2010-06-18 15:45:00,47.02,47.02,46.98,47.0,112400.0,39.6428,39.6428,39.6091,39.626,112400.0
2010-06-18 15:50:00,47.0,47.02,46.98,47.01,64800.0,39.626,39.6428,39.6091,39.6344,64800.0
2010-06-18 15:55:00,47.0,47.01,46.97,47.0,117000.0,39.626,39.6344,39.6007,39.626,117000.0
2010-06-21 09:30:00,47.4,47.53,47.33,47.42,19000.0,39.9632,40.0728,39.9042,39.9801,19000.0
2010-06-21 09:35:00,47.43,47.45,47.31,47.38,15000.0,39.9885,40.0053,39.8873,39.9463,15000.0
2010-06-21 09:40:00,47.38,47.44,47.35,47.4,21300.0,39.9463,39.9969,39.921,39.9632,21300.0
2010-06-21 09:45:00,47.38,47.43,47.35,47.41,15200.0,39.9463,39.9885,39.921,39.9716,15200.0
2010-06-21 09:50:00,47.4,47.5,47.4,47.49,17200.0,39.9632,40.0475,39.9632,40.0391,17200.0
2010-06-21 09:55:00,47.5,47.63,47.49,47.58,12300.0,40.0475,40.1571,40.0391,40.115,12300.0
2010-06-21 10:00:00,47.6,47.65,47.58,47.6,49600.0,40.1318,40.174,40.115,40.1318,49600.0
2010-06-21 10:05:00,47.6,47.62,47.56,47.6,40500.0,40.1318,40.1487,40.0981,40.1318,40500.0
2010-06-21 10:10:00,47.6,47.61,47.57,47.6,18000.0,40.1318,40.1402,40.1065,40.1318,18000.0
2010-06-21 10:15:00,47.6,47.6,47.54,47.55,8600.0,40.1318,40.1318,40.0812,40.0897,8600.0
2010-06-21 10:20:00,47.55,47.58,47.49,47.49,11500.0,40.0897,40.115,40.0391,40.0391,11500.0
2010-06-21 10:25:00,47.48,47.51,47.43,47.49,11100.0,40.0306,40.0559,39.9885,40.0391,11100.0
2010-06-21 10:30:00,47.49,47.49,47.45,47.46,7600.0,40.0391,40.0391,40.0053,40.0138,7600.0
2010-06-21 10:35:00,47.47,47.51,47.43,47.51,10800.0,40.0222,40.0559,39.9885,40.0559,10800.0
2010-06-21 10:40:00,47.5,47.51,47.43,47.44,11600.0,40.0475,40.0559,39.9885,39.9969,11600.0
2010-06-21 10:45:00,47.44,47.46,47.38,47.39,14800.0,39.9969,40.0138,39.9463,39.9548,14800.0
2010-06-21 10:50:00,47.38,47.38,47.33,47.35,25700.0,39.9463,39.9463,39.9042,39.921,25700.0
2010-06-21 10:55:00,47.35,47.35,47.31,47.34,11100.0,39.921,39.921,39.8873,39.9126,11100.0
2010-06-21 11:00:00,47.34,47.39,47.32,47.39,9900.0,39.9126,39.9548,39.8957,39.9548,9900.0
2010-06-21 11:05:00,47.39,47.45,47.37,47.43,5600.0,39.9548,40.0053,39.9379,39.9885,5600.0
2010-06-21 11:10:00,47.43,47.47,47.42,47.47,3100.0,39.9885,40.0222,39.9801,40.0222,3100.0
2010-06-21 11:15:00,47.47,47.49,47.44,47.48,7400.0,40.0222,40.0391,39.9969,40.0306,7400.0
2010-06-21 11:20:00,47.48,47.49,47.44,47.46,10000.0,40.0306,40.0391,39.9969,40.0138,10000.0
2010-06-21 11:25:00,47.46,47.46,47.4,47.46,9600.0,40.0138,40.0138,39.9632,40.0138,9600.0
2010-06-21 11:30:00,47.44,47.45,47.42,47.44,8500.0,39.9969,40.0053,39.9801,39.9969,8500.0
2010-06-21 11:35:00,47.43,47.44,47.37,47.38,17900.0,39.9885,39.9969,39.9379,39.9463,17900.0
2010-06-21 11:40:00,47.37,47.39,47.35,47.39,6100.0,39.9379,39.9548,39.921,39.9548,6100.0
2010-06-21 11:45:00,47.39,47.4,47.3,47.31,12700.0,39.9548,39.9632,39.8789,39.8873,12700.0
2010-06-21 11:50:00,47.31,47.35,47.3,47.31,10800.0,39.8873,39.921,39.8789,39.8873,10800.0
2010-06-21 11:55:00,47.32,47.32,47.29,47.31,7300.0,39.8957,39.8957,39.8705,39.8873,7300.0
2010-06-21 12:00:00,47.31,47.34,47.29,47.31,10000.0,39.8873,39.9126,39.8705,39.8873,10000.0
2010-06-21 12:05:00,47.3,47.3,47.17,47.22,19100.0,39.8789,39.8789,39.7693,39.8114,19100.0
2010-06-21 12:10:00,47.2,47.22,47.12,47.15,15400.0,39.7946,39.8114,39.7271,39.7524,15400.0
2010-06-21 12:15:00,47.14,47.16,47.07,47.1,16000.0,39.744,39.7608,39.685,39.7103,16000.0
2010-06-21 12:20:00,47.1,47.13,47.08,47.11,7700.0,39.7103,39.7356,39.6934,39.7187,7700.0
2010-06-21 12:25:00,47.11,47.11,47.05,47.05,12500.0,39.7187,39.7187,39.6681,39.6681,12500.0
2010-06-21 12:30:00,47.05,47.13,47.04,47.13,8700.0,39.6681,39.7356,39.6597,39.7356,8700.0
2010-06-21 12:35:00,47.13,47.13,47.04,47.05,13700.0,39.7356,39.7356,39.6597,39.6681,13700.0
2010-06-21 12:40:00,47.05,47.07,47.05,47.06,10500.0,39.6681,39.685,39.6681,39.6765,10500.0
2010-06-21 12:45:00,47.07,47.09,47.06,47.08,9200.0,39.685,39.7018,39.6765,39.6934,9200.0
2010-06-21 12:50:00,47.09,47.09,46.98,47.01,18400.0,39.7018,39.7018,39.6091,39.6344,18400.0
2010-06-21 12:55:00,47.01,47.03,47.0,47.02,12500.0,39.6344,39.6512,39.626,39.6428,12500.0
2010-06-21 13:00:00,47.02,47.03,47.0,47.03,11700.0,39.6428,39.6512,39.626,39.6512,11700.0
2010-06-21 13:05:00,47.04,47.05,47.03,47.04,9600.0,39.6597,39.6681,39.6512,39.6597,9600.0
2010-06-21 13:10:00,47.05,47.11,47.05,47.09,9200.0,39.6681,39.7187,39.6681,39.7018,9200.0
2010-06-21 13:15:00,47.09,47.12,47.09,47.1,9000.0,39.7018,39.7271,39.7018,39.7103,9000.0
2010-06-21 13:20:00,47.1,47.1,47.07,47.08,8700.0,39.7103,39.7103,39.685,39.6934,8700.0
2010-06-21 13:25:00,47.08,47.11,47.08,47.09,5000.0,39.6934,39.7187,39.6934,39.7018,5000.0
2010-06-21 13:30:00,47.09,47.09,47.04,47.07,8400.0,39.7018,39.7018,39.6597,39.685,8400.0
2010-06-21 13:35:00,47.07,47.07,46.95,46.96,14000.0,39.685,39.685,39.5838,39.5922,14000.0
2010-06-21 13:40:00,46.96,46.99,46.93,46.96,11000.0,39.5922,39.6175,39.5669,39.5922,11000.0
2010-06-21 13:45:00,46.96,46.98,46.94,46.98,9700.0,39.5922,39.6091,39.5754,39.6091,9700.0
2010-06-21 13:50:00,46.98,47.05,46.98,47.01,7200.0,39.6091,39.6681,39.6091,39.6344,7200.0
2010-06-21 13:55:00,47.01,47.01,46.95,46.96,12200.0,39.6344,39.6344,39.5838,39.5922,12200.0
2010-06-21 14:00:00,46.97,46.97,46.93,46.93,16200.0,39.6007,39.6007,39.5669,39.5669,16200.0
2010-06-21 14:05:00,46.93,46.98,46.91,46.98,9900.0,39.5669,39.6091,39.5501,39.6091,9900.0
2010-06-21 14:10:00,46.97,47.01,46.97,47.01,7600.0,39.6007,39.6344,39.6007,39.6344,7600.0
2010-06-21 14:15:00,47.01,47.07,47.01,47.01,8500.0,39.6344,39.685,39.6344,39.6344,8500.0
2010-06-21 14:20:00,47.02,47.09,47.02,47.08,10700.0,39.6428,39.7018,39.6428,39.6934,10700.0
2010-06-21 14:25:00,47.08,47.08,46.96,46.96,13100.0,39.6934,39.6934,39.5922,39.5922,13100.0
2010-06-21 14:30:00,46.98,47.03,46.98,47.03,9900.0,39.6091,39.6512,39.6091,39.6512,9900.0
2010-06-21 14:35:00,47.03,47.1,47.03,47.1,6500.0,39.6512,39.7103,39.6512,39.7103,6500.0
2010-06-21 14:40:00,47.09,47.09,47.03,47.04,9600.0,39.7018,39.7018,39.6512,39.6597,9600.0
2010-06-21 14:45:00,47.03,47.05,46.96,46.96,42200.0,39.6512,39.6681,39.5922,39.5922,42200.0
2010-06-21 14:50:00,46.97,47.0,46.96,46.97,11700.0,39.6007,39.626,39.5922,39.6007,11700.0
2010-06-21 14:55:00,46.99,46.99,46.92,46.93,21200.0,39.6175,39.6175,39.5585,39.5669,21200.0
2010-06-21 15:00:00,46.93,46.95,46.88,46.88,13300.0,39.5669,39.5838,39.5248,39.5248,13300.0
2010-06-21 15:05:00,46.88,46.91,46.86,46.87,13000.0,39.5248,39.5501,39.5079,39.5163,13000.0
2010-06-21 15:10:00,46.86,46.86,46.77,46.79,14900.0,39.5079,39.5079,39.432,39.4489,14900.0
2010-06-21 15:15:00,46.79,46.8,46.64,46.64,20000.0,39.4489,39.4573,39.3224,39.3224,20000.0
2010-06-21 15:20:00,46.64,46.69,46.62,46.67,35500.0,39.3224,39.3646,39.3056,39.3477,35500.0
2010-06-21 15:25:00,46.67,46.67,46.55,46.58,46200.0,39.3477,39.3477,39.2466,39.2718,46200.0
2010-06-21 15:30:00,46.59,46.67,46.51,46.66,65900.0,39.2803,39.3477,39.2128,39.3393,65900.0
2010-06-21 15:35:00,46.67,46.78,46.64,46.74,112600.0,39.3477,39.4405,39.3224,39.4067,112600.0
2010-06-21 15:40:00,46.75,46.78,46.69,46.7,159100.0,39.4152,39.4405,39.3646,39.373,159100.0
2010-06-21 15:45:00,46.72,46.78,46.71,46.76,118100.0,39.3899,39.4405,39.3814,39.4236,118100.0
2010-06-21 15:50:00,46.77,46.88,46.77,46.85,125800.0,39.432,39.5248,39.432,39.4995,125800.0
2010-06-21 15:55:00,46.86,46.99,46.84,46.98,247800.0,39.5079,39.6175,39.4911,39.6091,247800.0
2010-06-22 09:30:00,46.85,47.06,46.79,46.96,19400.0,39.4995,39.6765,39.4489,39.5922,19400.0
2010-06-22 09:35:00,46.97,47.07,46.97,47.03,6700.0,39.6007,39.685,39.6007,39.6512,6700.0
2010-06-22 09:40:00,47.05,47.18,47.05,47.18,13300.0,39.6681,39.7777,39.6681,39.7777,13300.0
2010-06-22 09:45:00,47.19,47.28,47.19,47.28,16000.0,39.7861,39.862,39.7861,39.862,16000.0
2010-06-22 09:50:00,47.28,47.28,47.15,47.15,11700.0,39.862,39.862,39.7524,39.7524,11700.0
2010-06-22 09:55:00,47.15,47.22,47.15,47.22,12200.0,39.7524,39.8114,39.7524,39.8114,12200.0
2010-06-22 10:00:00,47.22,47.22,47.06,47.1,24200.0,39.8114,39.8114,39.6765,39.7103,24200.0
2010-06-22 10:05:00,47.09,47.1,46.98,47.06,23400.0,39.7018,39.7103,39.6091,39.6765,23400.0
2010-06-22 10:10:00,47.05,47.14,47.05,47.07,31300.0,39.6681,39.744,39.6681,39.685,31300.0
2010-06-22 10:15:00,47.07,47.07,46.93,46.95,34000.0,39.685,39.685,39.5669,39.5838,34000.0
2010-06-22 10:20:00,46.95,46.96,46.89,46.93,20700.0,39.5838,39.5922,39.5332,39.5669,20700.0
2010-06-22 10:25:00,46.92,46.95,46.88,46.94,37500.0,39.5585,39.5838,39.5248,39.5754,37500.0
2010-06-22 10:30:00,46.95,46.95,46.79,46.81,29000.0,39.5838,39.5838,39.4489,39.4658,29000.0
2010-06-22 10:35:00,46.81,46.97,46.81,46.96,31300.0,39.4658,39.6007,39.4658,39.5922,31300.0
2010-06-22 10:40:00,46.96,47.02,46.95,47.01,22300.0,39.5922,39.6428,39.5838,39.6344,22300.0
2010-06-22 10:45:00,47.03,47.03,46.95,47.0,22600.0,39.6512,39.6512,39.5838,39.626,22600.0
2010-06-22 10:50:00,46.99,47.22,46.99,47.22,27100.0,39.6175,39.8114,39.6175,39.8114,27100.0
2010-06-22 10:55:00,47.22,47.24,47.2,47.2,20500.0,39.8114,39.8283,39.7946,39.7946,20500.0
2010-06-22 11:00:00,47.21,47.27,47.19,47.26,25200.0,39.803,39.8536,39.7861,39.8452,25200.0
2010-06-22 11:05:00,47.25,47.25,47.17,47.21,37000.0,39.8367,39.8367,39.7693,39.803,37000.0
2010-06-22 11:10:00,47.22,47.3,47.2,47.3,30200.0,39.8114,39.8789,39.7946,39.8789,30200.0
2010-06-22 11:15:00,47.29,47.37,47.27,47.36,41300.0,39.8705,39.9379,39.8536,39.9295,41300.0
2010-06-22 11:20:00,47.37,47.44,47.35,47.41,32900.0,39.9379,39.9969,39.921,39.9716,32900.0
2010-06-22 11:25:00,47.41,47.43,47.36,47.42,43400.0,39.9716,39.9885,39.9295,39.9801,43400.0
2010-06-22 11:30:00,47.42,47.59,47.4,47.52,62600.0,39.9801,40.1234,39.9632,40.0644,62600.0
2010-06-22 11:35:00,47.52,47.54,47.5,47.5,28500.0,40.0644,40.0812,40.0475,40.0475,28500.0
2010-06-22 11:40:00,47.51,47.52,47.45,47.46,19400.0,40.0559,40.0644,40.0053,40.0138,19400.0
2010-06-22 11:45:00,47.47,47.5,47.44,47.44,29800.0,40.0222,40.0475,39.9969,39.9969,29800.0
2010-06-22 11:50:00,47.45,47.54,47.44,47.47,27900.0,40.0053,40.0812,39.9969,40.0222,27900.0
2010-06-22 11:55:00,47.46,47.47,47.37,47.47,24500.0,40.0138,40.0222,39.9379,40.0222,24500.0
2010-06-22 12:00:00,47.46,47.47,47.38,47.42,22000.0,40.0138,40.0222,39.9463,39.9801,22000.0
2010-06-22 12:05:00,47.43,47.47,47.42,47.44,18000.0,39.9885,40.0222,39.9801,39.9969,18000.0
2010-06-22 12:10:00,47.44,47.5,47.44,47.49,25300.0,39.9969,40.0475,39.9969,40.0391,25300.0
2010-06-22 12:15:00,47.49,47.51,47.44,47.49,38100.0,40.0391,40.0559,39.9969,40.0391,38100.0
2010-06-22 12:20:00,47.49,47.53,47.46,47.49,16300.0,40.0391,40.0728,40.0138,40.0391,16300.0
2010-06-22 12:25:00,47.49,47.54,47.41,47.42,19000.0,40.0391,40.0812,39.9716,39.9801,19000.0
2010-06-22 12:30:00,47.4,47.4,47.31,47.35,30900.0,39.9632,39.9632,39.8873,39.921,30900.0
2010-06-22 12:35:00,47.35,47.41,47.28,47.4,41000.0,39.921,39.9716,39.862,39.9632,41000.0
2010-06-22 12:40:00,47.39,47.43,47.37,47.37,15300.0,39.9548,39.9885,39.9379,39.9379,15300.0
2010-06-22 12:45:00,47.37,47.38,47.32,47.35,18900.0,39.9379,39.9463,39.8957,39.921,18900.0
2010-06-22 12:50:00,47.35,47.41,47.32,47.41,16500.0,39.921,39.9716,39.8957,39.9716,16500.0
2010-06-22 12:55:00,47.4,47.41,47.37,47.4,11300.0,39.9632,39.9716,39.9379,39.9632,11300.0
2010-06-22 13:00:00,47.4,47.48,47.39,47.47,23500.0,39.9632,40.0306,39.9548,40.0222,23500.0
2010-06-22 13:05:00,47.47,47.47,47.44,47.46,9500.0,40.0222,40.0222,39.9969,40.0138,9500.0
2010-06-22 13:10:00,47.44,47.5,47.43,47.45,17800.0,39.9969,40.0475,39.9885,40.0053,17800.0
2010-06-22 13:15:00,47.45,47.5,47.39,47.48,21200.0,40.0053,40.0475,39.9548,40.0306,21200.0
2010-06-22 13:20:00,47.47,47.53,47.44,47.52,13800.0,40.0222,40.0728,39.9969,40.0644,13800.0
2010-06-22 13:25:00,47.52,47.54,47.45,47.46,18500.0,40.0644,40.0812,40.0053,40.0138,18500.0
2010-06-22 13:30:00,47.45,47.47,47.41,47.42,29100.0,40.0053,40.0222,39.9716,39.9801,29100.0
2010-06-22 13:35:00,47.42,47.5,47.42,47.47,26100.0,39.9801,40.0475,39.9801,40.0222,26100.0
2010-06-22 13:40:00,47.48,47.56,47.47,47.53,20200.0,40.0306,40.0981,40.0222,40.0728,20200.0
2010-06-22 13:45:00,47.54,47.55,47.46,47.47,14700.0,40.0812,40.0897,40.0138,40.0222,14700.0
2010-06-22 13:50:00,47.48,47.49,47.37,47.37,14600.0,40.0306,40.0391,39.9379,39.9379,14600.0
2010-06-22 13:55:00,47.37,47.38,47.31,47.33,13100.0,39.9379,39.9463,39.8873,39.9042,13100.0
2010-06-22 14:00:00,47.33,47.33,47.21,47.22,20500.0,39.9042,39.9042,39.803,39.8114,20500.0
2010-06-22 14:05:00,47.21,47.26,47.19,47.2,20600.0,39.803,39.8452,39.7861,39.7946,20600.0
2010-06-22 14:10:00,47.2,47.26,47.18,47.25,15100.0,39.7946,39.8452,39.7777,39.8367,15100.0
2010-06-22 14:15:00,47.24,47.24,47.17,47.17,10600.0,39.8283,39.8283,39.7693,39.7693,10600.0
2010-06-22 14:20:00,47.16,47.21,47.16,47.2,33300.0,39.7608,39.803,39.7608,39.7946,33300.0
2010-06-22 14:25:00,47.2,47.21,47.16,47.19,25600.0,39.7946,39.803,39.7608,39.7861,25600.0
2010-06-22 14:30:00,47.18,47.21,47.16,47.21,25800.0,39.7777,39.803,39.7608,39.803,25800.0
2010-06-22 14:35:00,47.21,47.29,47.16,47.17,38500.0,39.803,39.8705,39.7608,39.7693,38500.0
2010-06-22 14:40:00,47.18,47.2,47.0,47.01,29900.0,39.7777,39.7946,39.626,39.6344,29900.0
2010-06-22 14:45:00,46.99,47.03,46.92,46.92,36900.0,39.6175,39.6512,39.5585,39.5585,36900.0
2010-06-22 14:50:00,46.92,46.97,46.87,46.9,35100.0,39.5585,39.6007,39.5163,39.5416,35100.0
2010-06-22 14:55:00,46.9,46.9,46.82,46.86,33000.0,39.5416,39.5416,39.4742,39.5079,33000.0
2010-06-22 15:00:00,46.86,46.9,46.83,46.89,35100.0,39.5079,39.5416,39.4826,39.5332,35100.0
2010-06-22 15:05:00,46.88,46.9,46.86,46.88,25500.0,39.5248,39.5416,39.5079,39.5248,25500.0
2010-06-22 15:10:00,46.88,46.9,46.79,46.88,33300.0,39.5248,39.5416,39.4489,39.5248,33300.0
2010-06-22 15:15:00,46.89,46.92,46.86,46.91,21500.0,39.5332,39.5585,39.5079,39.5501,21500.0
2010-06-22 15:20:00,46.92,46.92,46.79,46.8,31200.0,39.5585,39.5585,39.4489,39.4573,31200.0
2010-06-22 15:25:00,46.8,46.86,46.77,46.78,27700.0,39.4573,39.5079,39.432,39.4405,27700.0
2010-06-22 15:30:00,46.78,46.78,46.64,46.71,61500.0,39.4405,39.4405,39.3224,39.3814,61500.0
2010-06-22 15:35:00,46.7,46.77,46.69,46.76,67600.0,39.373,39.432,39.3646,39.4236,67600.0
2010-06-22 15:40:00,46.76,46.8,46.75,46.75,72600.0,39.4236,39.4573,39.4152,39.4152,72600.0
2010-06-22 15:45:00,46.75,46.8,46.7,46.73,105200.0,39.4152,39.4573,39.373,39.3983,105200.0
2010-06-22 15:50:00,46.73,46.75,46.63,46.67,81600.0,39.3983,39.4152,39.314,39.3477,81600.0
2010-06-22 15:55:00,46.68,46.68,46.6,46.64,125100.0,39.3562,39.3562,39.2887,39.3224,125100.0
2010-06-23 09:30:00,46.58,46.73,46.5,46.56,18800.0,39.2718,39.3983,39.2044,39.255,18800.0
2010-06-23 09:35:00,46.6,46.76,46.58,46.76,8800.0,39.2887,39.4236,39.2718,39.4236,8800.0
2010-06-23 09:40:00,46.73,46.75,46.56,46.62,27900.0,39.3983,39.4152,39.255,39.3056,27900.0
2010-06-23 09:45:00,46.63,46.72,46.63,46.67,25000.0,39.314,39.3899,39.314,39.3477,25000.0
2010-06-23 09:50:00,46.67,46.74,46.63,46.7,22500.0,39.3477,39.4067,39.314,39.373,22500.0
2010-06-23 09:55:00,46.71,46.78,46.7,46.72,21500.0,39.3814,39.4405,39.373,39.3899,21500.0
2010-06-23 10:00:00,46.69,46.71,46.47,46.57,96500.0,39.3646,39.3814,39.1791,39.2634,96500.0
2010-06-23 10:05:00,46.57,46.59,46.41,46.47,22600.0,39.2634,39.2803,39.1285,39.1791,22600.0
2010-06-23 10:10:00,46.47,46.51,46.44,46.49,40500.0,39.1791,39.2128,39.1538,39.196,40500.0
2010-06-23 10:15:00,46.49,46.58,46.47,46.58,22700.0,39.196,39.2718,39.1791,39.2718,22700.0
2010-06-23 10:20:00,46.57,46.57,46.51,46.52,21800.0,39.2634,39.2634,39.2128,39.2213,21800.0
2010-06-23 10:25:00,46.51,46.51,46.41,46.43,28600.0,39.2128,39.2128,39.1285,39.1454,28600.0
2010-06-23 10:30:00,46.43,46.57,46.43,46.56,43400.0,39.1454,39.2634,39.1454,39.255,43400.0
2010-06-23 10:35:00,46.56,46.57,46.53,46.55,18200.0,39.255,39.2634,39.2297,39.2466,18200.0
2010-06-23 10:40:00,46.55,46.55,46.42,46.44,33300.0,39.2466,39.2466,39.1369,39.1538,33300.0
2010-06-23 10:45:00,46.44,46.45,46.41,46.45,58100.0,39.1538,39.1622,39.1285,39.1622,58100.0
2010-06-23 10:50:00,46.45,46.45,46.43,46.44,29700.0,39.1622,39.1622,39.1454,39.1538,29700.0
2010-06-23 10:55:00,46.45,46.47,46.44,46.46,37100.0,39.1622,39.1791,39.1538,39.1707,37100.0
2010-06-23 11:00:00,46.46,46.47,46.44,46.44,43300.0,39.1707,39.1791,39.1538,39.1538,43300.0
2010-06-23 11:05:00,46.44,46.44,46.42,46.43,12800.0,39.1538,39.1538,39.1369,39.1454,12800.0
2010-06-23 11:10:00,46.43,46.44,46.37,46.41,23000.0,39.1454,39.1538,39.0948,39.1285,23000.0
2010-06-23 11:15:00,46.41,46.41,46.37,46.38,12600.0,39.1285,39.1285,39.0948,39.1032,12600.0
2010-06-23 11:20:00,46.38,46.41,46.37,46.4,34800.0,39.1032,39.1285,39.0948,39.1201,34800.0
2010-06-23 11:25:00,46.4,46.41,46.38,46.4,12400.0,39.1201,39.1285,39.1032,39.1201,12400.0
2010-06-23 11:30:00,46.4,46.4,46.38,46.39,15800.0,39.1201,39.1201,39.1032,39.1117,15800.0
2010-06-23 11:35:00,46.38,46.38,46.32,46.35,21400.0,39.1032,39.1032,39.0526,39.0779,21400.0
2010-06-23 11:40:00,46.35,46.37,46.34,46.35,19600.0,39.0779,39.0948,39.0695,39.0779,19600.0
2010-06-23 11:45:00,46.35,46.35,46.34,46.34,15000.0,39.0779,39.0779,39.0695,39.0695,15000.0
2010-06-23 11:50:00,46.34,46.35,46.31,46.31,21200.0,39.0695,39.0779,39.0442,39.0442,21200.0
2010-06-23 11:55:00,46.3,46.34,46.28,46.28,23200.0,39.0358,39.0695,39.0189,39.0189,23200.0
2010-06-23 12:00:00,46.29,46.34,46.28,46.32,72500.0,39.0273,39.0695,39.0189,39.0526,72500.0
2010-06-23 12:05:00,46.32,46.33,46.32,46.33,10600.0,39.0526,39.0611,39.0526,39.0611,10600.0
2010-06-23 12:10:00,46.33,46.33,46.33,46.33,5000.0,39.0611,39.0611,39.0611,39.0611,5000.0
2010-06-23 12:15:00,46.32,46.32,46.28,46.31,18300.0,39.0526,39.0526,39.0189,39.0442,18300.0
2010-06-23 12:20:00,46.31,46.35,46.31,46.32,16700.0,39.0442,39.0779,39.0442,39.0526,16700.0
2010-06-23 12:25:00,46.33,46.37,46.33,46.37,13500.0,39.0611,39.0948,39.0611,39.0948,13500.0
2010-06-23 12:30:00,46.37,46.42,46.36,46.42,24100.0,39.0948,39.1369,39.0864,39.1369,24100.0
2010-06-23 12:35:00,46.41,46.49,46.41,46.45,25300.0,39.1285,39.196,39.1285,39.1622,25300.0
2010-06-23 12:40:00,46.45,46.49,46.45,46.48,13300.0,39.1622,39.196,39.1622,39.1875,13300.0
2010-06-23 12:45:00,46.49,46.56,46.48,46.5,16800.0,39.196,39.255,39.1875,39.2044,16800.0
2010-06-23 12:50:00,46.5,46.53,46.48,46.49,14900.0,39.2044,39.2297,39.1875,39.196,14900.0
2010-06-23 12:55:00,46.48,46.5,46.46,46.48,13500.0,39.1875,39.2044,39.1707,39.1875,13500.0
2010-06-23 13:00:00,46.48,46.55,46.48,46.52,14100.0,39.1875,39.2466,39.1875,39.2213,14100.0
2010-06-23 13:05:00,46.53,46.53,46.51,46.53,9000.0,39.2297,39.2297,39.2128,39.2297,9000.0
2010-06-23 13:10:00,46.52,46.54,46.52,46.53,13000.0,39.2213,39.2381,39.2213,39.2297,13000.0
2010-06-23 13:15:00,46.53,46.54,46.47,46.5,10500.0,39.2297,39.2381,39.1791,39.2044,10500.0
2010-06-23 13:20:00,46.5,46.53,46.49,46.5,7600.0,39.2044,39.2297,39.196,39.2044,7600.0
2010-06-23 13:25:00,46.51,46.53,46.5,46.53,6200.0,39.2128,39.2297,39.2044,39.2297,6200.0
2010-06-23 13:30:00,46.53,46.54,46.52,46.54,4400.0,39.2297,39.2381,39.2213,39.2381,4400.0
2010-06-23 13:35:00,46.54,46.62,46.54,46.61,17000.0,39.2381,39.3056,39.2381,39.2971,17000.0
2010-06-23 13:40:00,46.61,46.63,46.59,46.59,13500.0,39.2971,39.314,39.2803,39.2803,13500.0
2010-06-23 13:45:00,46.59,46.6,46.53,46.55,8700.0,39.2803,39.2887,39.2297,39.2466,8700.0
2010-06-23 13:50:00,46.55,46.56,46.54,46.55,9200.0,39.2466,39.255,39.2381,39.2466,9200.0
2010-06-23 13:55:00,46.56,46.58,46.53,46.56,14900.0,39.255,39.2718,39.2297,39.255,14900.0
2010-06-23 14:00:00,46.56,46.63,46.56,46.6,36000.0,39.255,39.314,39.255,39.2887,36000.0
2010-06-23 14:05:00,46.6,46.6,46.57,46.6,6000.0,39.2887,39.2887,39.2634,39.2887,6000.0
2010-06-23 14:10:00,46.6,46.66,46.59,46.65,8900.0,39.2887,39.3393,39.2803,39.3309,8900.0
2010-06-23 14:15:00,46.69,46.7,46.54,46.65,13200.0,39.3646,39.373,39.2381,39.3309,13200.0
2010-06-23 14:20:00,46.64,46.67,46.51,46.54,14300.0,39.3224,39.3477,39.2128,39.2381,14300.0
2010-06-23 14:25:00,46.54,46.65,46.47,46.65,9600.0,39.2381,39.3309,39.1791,39.3309,9600.0
2010-06-23 14:30:00,46.67,46.92,46.66,46.82,23900.0,39.3477,39.5585,39.3393,39.4742,23900.0
2010-06-23 14:35:00,46.83,46.86,46.74,46.77,24100.0,39.4826,39.5079,39.4067,39.432,24100.0
2010-06-23 14:40:00,46.78,46.79,46.66,46.66,12600.0,39.4405,39.4489,39.3393,39.3393,12600.0
2010-06-23 14:45:00,46.67,46.68,46.58,46.58,27600.0,39.3477,39.3562,39.2718,39.2718,27600.0
2010-06-23 14:50:00,46.57,46.62,46.49,46.6,26600.0,39.2634,39.3056,39.196,39.2887,26600.0
2010-06-23 14:55:00,46.59,46.61,46.5,46.54,20200.0,39.2803,39.2971,39.2044,39.2381,20200.0
2010-06-23 15:00:00,46.57,46.64,46.51,46.56,49500.0,39.2634,39.3224,39.2128,39.255,49500.0
2010-06-23 15:05:00,46.56,46.56,46.41,46.44,23400.0,39.255,39.255,39.1285,39.1538,23400.0
2010-06-23 15:10:00,46.46,46.59,46.46,46.55,22400.0,39.1707,39.2803,39.1707,39.2466,22400.0
2010-06-23 15:15:00,46.53,46.57,46.49,46.54,27400.0,39.2297,39.2634,39.196,39.2381,27400.0
2010-06-23 15:20:00,46.54,46.63,46.51,46.63,30300.0,39.2381,39.314,39.2128,39.314,30300.0
2010-06-23 15:25:00,46.66,46.73,46.62,46.71,20300.0,39.3393,39.3983,39.3056,39.3814,20300.0
2010-06-23 15:30:00,46.7,46.7,46.6,46.65,31000.0,39.373,39.373,39.2887,39.3309,31000.0
2010-06-23 15:35:00,46.66,46.77,46.61,46.76,43300.0,39.3393,39.432,39.2971,39.4236,43300.0
2010-06-23 15:40:00,46.76,46.78,46.66,46.77,57300.0,39.4236,39.4405,39.3393,39.432,57300.0
2010-06-23 15:45:00,46.77,46.82,46.74,46.77,38500.0,39.432,39.4742,39.4067,39.432,38500.0
2010-06-23 15:50:00,46.76,46.77,46.65,46.68,43900.0,39.4236,39.432,39.3309,39.3562,43900.0
2010-06-23 15:55:00,46.68,46.68,46.6,46.65,68800.0,39.3562,39.3562,39.2887,39.3309,68800.0
2010-06-24 09:30:00,46.38,46.72,46.38,46.71,22800.0,39.1032,39.3899,39.1032,39.3814,22800.0
2010-06-24 09:35:00,46.69,46.71,46.47,46.47,10100.0,39.3646,39.3814,39.1791,39.1791,10100.0
2010-06-24 09:40:00,46.48,46.48,46.42,46.43,9500.0,39.1875,39.1875,39.1369,39.1454,9500.0
2010-06-24 09:45:00,46.42,46.55,46.35,46.5,17500.0,39.1369,39.2466,39.0779,39.2044,17500.0
2010-06-24 09:50:00,46.48,46.48,46.38,46.39,12400.0,39.1875,39.1875,39.1032,39.1117,12400.0
2010-06-24 09:55:00,46.39,46.39,46.1,46.15,32800.0,39.1117,39.1117,38.8672,38.9093,32800.0
2010-06-24 10:00:00,46.15,46.26,46.15,46.25,16600.0,38.9093,39.0021,38.9093,38.9936,16600.0
2010-06-24 10:05:00,46.26,46.27,46.18,46.25,36700.0,39.0021,39.0105,38.9346,38.9936,36700.0
2010-06-24 10:10:00,46.25,46.29,46.18,46.24,109500.0,38.9936,39.0273,38.9346,38.9852,109500.0
2010-06-24 10:15:00,46.22,46.35,46.22,46.35,30600.0,38.9683,39.0779,38.9683,39.0779,30600.0
2010-06-24 10:20:00,46.35,46.49,46.32,46.49,69600.0,39.0779,39.196,39.0526,39.196,69600.0
2010-06-24 10:25:00,46.49,46.59,46.45,46.47,34100.0,39.196,39.2803,39.1622,39.1791,34100.0
2010-06-24 10:30:00,46.47,46.48,46.36,46.36,19700.0,39.1791,39.1875,39.0864,39.0864,19700.0
2010-06-24 10:35:00,46.36,46.39,46.29,46.39,15300.0,39.0864,39.1117,39.0273,39.1117,15300.0
2010-06-24 10:40:00,46.38,46.38,46.23,46.25,17700.0,39.1032,39.1032,38.9768,38.9936,17700.0
2010-06-24 10:45:00,46.23,46.23,46.14,46.18,19800.0,38.9768,38.9768,38.9009,38.9346,19800.0
2010-06-24 10:50:00,46.18,46.18,46.04,46.06,20600.0,38.9346,38.9346,38.8166,38.8334,20600.0
2010-06-24 10:55:00,46.06,46.1,46.0,46.08,16100.0,38.8334,38.8672,38.7828,38.8503,16100.0
2010-06-24 11:00:00,46.09,46.09,45.96,46.04,10100.0,38.8587,38.8587,38.7491,38.8166,10100.0
2010-06-24 11:05:00,46.04,46.04,45.87,45.96,27700.0,38.8166,38.8166,38.6732,38.7491,27700.0
2010-06-24 11:10:00,45.96,45.97,45.94,45.95,7000.0,38.7491,38.7576,38.7323,38.7407,7000.0
2010-06-24 11:15:00,45.95,46.05,45.94,46.04,20500.0,38.7407,38.825,38.7323,38.8166,20500.0
2010-06-24 11:20:00,46.04,46.1,46.03,46.1,21500.0,38.8166,38.8672,38.8081,38.8672,21500.0
2010-06-24 11:25:00,46.09,46.16,46.09,46.16,19500.0,38.8587,38.9177,38.8587,38.9177,19500.0
2010-06-24 11:30:00,46.15,46.15,46.07,46.11,8900.0,38.9093,38.9093,38.8419,38.8756,8900.0
2010-06-24 11:35:00,46.1,46.14,46.09,46.12,4900.0,38.8672,38.9009,38.8587,38.884,4900.0
2010-06-24 11:40:00,46.12,46.16,46.09,46.11,9500.0,38.884,38.9177,38.8587,38.8756,9500.0
2010-06-24 11:45:00,46.11,46.2,46.11,46.2,11900.0,38.8756,38.9515,38.8756,38.9515,11900.0
2010-06-24 11:50:00,46.18,46.18,46.1,46.13,10100.0,38.9346,38.9346,38.8672,38.8924,10100.0
2010-06-24 11:55:00,46.12,46.15,46.06,46.08,8900.0,38.884,38.9093,38.8334,38.8503,8900.0
2010-06-24 12:00:00,46.09,46.24,46.08,46.23,12500.0,38.8587,38.9852,38.8503,38.9768,12500.0
2010-06-24 12:05:00,46.22,46.24,46.16,46.2,9700.0,38.9683,38.9852,38.9177,38.9515,9700.0
2010-06-24 12:10:00,46.18,46.19,46.14,46.14,6400.0,38.9346,38.943,38.9009,38.9009,6400.0
2010-06-24 12:15:00,46.14,46.18,46.14,46.15,6200.0,38.9009,38.9346,38.9009,38.9093,6200.0
2010-06-24 12:20:00,46.14,46.18,46.13,46.16,11400.0,38.9009,38.9346,38.8924,38.9177,11400.0
2010-06-24 12:25:00,46.16,46.16,46.05,46.06,9100.0,38.9177,38.9177,38.825,38.8334,9100.0
2010-06-24 12:30:00,46.05,46.07,46.03,46.03,13200.0,38.825,38.8419,38.8081,38.8081,13200.0
2010-06-24 12:35:00,46.02,46.03,45.95,45.97,17000.0,38.7997,38.8081,38.7407,38.7576,17000.0
2010-06-24 12:40:00,45.97,45.99,45.92,45.92,17000.0,38.7576,38.7744,38.7154,38.7154,17000.0
2010-06-24 12:45:00,45.93,46.01,45.93,45.98,11200.0,38.7238,38.7913,38.7238,38.766,11200.0
2010-06-24 12:50:00,45.97,46.04,45.97,46.02,14700.0,38.7576,38.8166,38.7576,38.7997,14700.0
2010-06-24 12:55:00,46.02,46.08,46.02,46.04,9300.0,38.7997,38.8503,38.7997,38.8166,9300.0
2010-06-24 13:00:00,46.04,46.11,46.0,46.07,8500.0,38.8166,38.8756,38.7828,38.8419,8500.0
2010-06-24 13:05:00,46.07,46.07,46.02,46.06,6900.0,38.8419,38.8419,38.7997,38.8334,6900.0
2010-06-24 13:10:00,46.08,46.16,46.07,46.16,8300.0,38.8503,38.9177,38.8419,38.9177,8300.0
2010-06-24 13:15:00,46.15,46.16,46.11,46.11,7400.0,38.9093,38.9177,38.8756,38.8756,7400.0
2010-06-24 13:20:00,46.12,46.14,46.08,46.09,7700.0,38.884,38.9009,38.8503,38.8587,7700.0
2010-06-24 13:25:00,46.08,46.11,46.04,46.06,11800.0,38.8503,38.8756,38.8166,38.8334,11800.0
2010-06-24 13:30:00,46.06,46.13,46.05,46.12,12600.0,38.8334,38.8924,38.825,38.884,12600.0
2010-06-24 13:35:00,46.13,46.18,46.11,46.11,14000.0,38.8924,38.9346,38.8756,38.8756,14000.0
2010-06-24 13:40:00,46.1,46.14,46.09,46.13,12300.0,38.8672,38.9009,38.8587,38.8924,12300.0
2010-06-24 13:45:00,46.14,46.17,46.12,46.16,9100.0,38.9009,38.9262,38.884,38.9177,9100.0
2010-06-24 13:50:00,46.16,46.22,46.15,46.2,29900.0,38.9177,38.9683,38.9093,38.9515,29900.0
2010-06-24 13:55:00,46.19,46.25,46.19,46.21,8500.0,38.943,38.9936,38.943,38.9599,8500.0
2010-06-24 14:00:00,46.2,46.21,46.17,46.17,10300.0,38.9515,38.9599,38.9262,38.9262,10300.0
2010-06-24 14:05:00,46.17,46.21,46.15,46.17,9700.0,38.9262,38.9599,38.9093,38.9262,9700.0
2010-06-24 14:10:00,46.17,46.17,46.1,46.12,7900.0,38.9262,38.9262,38.8672,38.884,7900.0
2010-06-24 14:15:00,46.11,46.14,46.11,46.13,5500.0,38.8756,38.9009,38.8756,38.8924,5500.0
2010-06-24 14:20:00,46.12,46.13,46.1,46.13,8400.0,38.884,38.8924,38.8672,38.8924,8400.0
2010-06-24 14:25:00,46.14,46.17,46.11,46.11,6700.0,38.9009,38.9262,38.8756,38.8756,6700.0
2010-06-24 14:30:00,46.11,46.12,46.01,46.01,14700.0,38.8756,38.884,38.7913,38.7913,14700.0
2010-06-24 14:35:00,46.03,46.05,45.98,46.01,16400.0,38.8081,38.825,38.766,38.7913,16400.0
2010-06-24 14:40:00,46.01,46.01,45.96,45.99,8400.0,38.7913,38.7913,38.7491,38.7744,8400.0
2010-06-24 14:45:00,45.98,45.99,45.89,45.9,16000.0,38.766,38.7744,38.6901,38.6985,16000.0
2010-06-24 14:50:00,45.9,45.92,45.85,45.87,14400.0,38.6985,38.7154,38.6564,38.6732,14400.0
2010-06-24 14:55:00,45.86,45.87,45.8,45.84,12100.0,38.6648,38.6732,38.6142,38.6479,12100.0
2010-06-24 15:00:00,45.84,45.94,45.83,45.89,14900.0,38.6479,38.7323,38.6395,38.6901,14900.0
2010-06-24 15:05:00,45.89,45.92,45.83,45.84,16600.0,38.6901,38.7154,38.6395,38.6479,16600.0
2010-06-24 15:10:00,45.83,45.86,45.69,45.72,30000.0,38.6395,38.6648,38.5215,38.5468,30000.0
2010-06-24 15:15:00,45.71,45.76,45.62,45.64,25600.0,38.5383,38.5805,38.4625,38.4793,25600.0
2010-06-24 15:20:00,45.66,45.74,45.65,45.68,26100.0,38.4962,38.5636,38.4878,38.5131,26100.0
2010-06-24 15:25:00,45.69,45.86,45.66,45.78,34100.0,38.5215,38.6648,38.4962,38.5974,34100.0
2010-06-24 15:30:00,45.79,45.84,45.73,45.77,26800.0,38.6058,38.6479,38.5552,38.5889,26800.0
2010-06-24 15:35:00,45.77,45.81,45.74,45.78,32300.0,38.5889,38.6227,38.5636,38.5974,32300.0
2010-06-24 15:40:00,45.78,45.8,45.72,45.79,47300.0,38.5974,38.6142,38.5468,38.6058,47300.0
2010-06-24 15:45:00,45.8,45.8,45.72,45.78,64200.0,38.6142,38.6142,38.5468,38.5974,64200.0
2010-06-24 15:50:00,45.79,45.82,45.74,45.75,52800.0,38.6058,38.6311,38.5636,38.5721,52800.0
2010-06-24 15:55:00,45.75,45.75,45.61,45.68,114200.0,38.5721,38.5721,38.454,38.5131,114200.0
2010-06-25 09:30:00,45.69,45.71,45.61,45.66,31300.0,38.5215,38.5383,38.454,38.4962,31300.0
2010-06-25 09:35:00,45.66,45.71,45.63,45.71,18500.0,38.4962,38.5383,38.4709,38.5383,18500.0
2010-06-25 09:40:00,45.71,45.79,45.69,45.69,17200.0,38.5383,38.6058,38.5215,38.5215,17200.0
2010-06-25 09:45:00,45.7,45.77,45.69,45.72,28100.0,38.5299,38.5889,38.5215,38.5468,28100.0
2010-06-25 09:50:00,45.72,45.72,45.66,45.72,13700.0,38.5468,38.5468,38.4962,38.5468,13700.0
2010-06-25 09:55:00,45.71,45.87,45.7,45.78,38900.0,38.5383,38.6732,38.5299,38.5974,38900.0
2010-06-25 10:00:00,45.79,45.87,45.78,45.86,17300.0,38.6058,38.6732,38.5974,38.6648,17300.0
2010-06-25 10:05:00,45.85,45.9,45.81,45.87,22900.0,38.6564,38.6985,38.6227,38.6732,22900.0
2010-06-25 10:10:00,45.87,45.88,45.78,45.78,21600.0,38.6732,38.6817,38.5974,38.5974,21600.0
2010-06-25 10:15:00,45.8,45.81,45.7,45.7,13900.0,38.6142,38.6227,38.5299,38.5299,13900.0
2010-06-25 10:20:00,45.69,45.7,45.49,45.55,41000.0,38.5215,38.5299,38.3529,38.4034,41000.0
2010-06-25 10:25:00,45.54,45.6,45.5,45.55,24300.0,38.395,38.4456,38.3613,38.4034,24300.0
2010-06-25 10:30:00,45.55,45.55,45.49,45.51,26700.0,38.4034,38.4034,38.3529,38.3697,26700.0
2010-06-25 10:35:00,45.51,45.51,45.42,45.46,27400.0,38.3697,38.3697,38.2938,38.3276,27400.0
2010-06-25 10:40:00,45.46,45.55,45.44,45.55,19100.0,38.3276,38.4034,38.3107,38.4034,19100.0
2010-06-25 10:45:00,45.56,45.58,45.52,45.54,17000.0,38.4119,38.4287,38.3782,38.395,17000.0
2010-06-25 10:50:00,45.54,45.54,45.39,45.39,20500.0,38.395,38.395,38.2686,38.2686,20500.0
2010-06-25 10:55:00,45.38,45.47,45.37,45.42,27600.0,38.2601,38.336,38.2517,38.2938,27600.0
2010-06-25 11:00:00,45.42,45.45,45.4,45.43,32400.0,38.2938,38.3191,38.277,38.3023,32400.0
2010-06-25 11:05:00,45.42,45.51,45.39,45.49,19100.0,38.2938,38.3697,38.2686,38.3529,19100.0
2010-06-25 11:10:00,45.5,45.54,45.44,45.5,9500.0,38.3613,38.395,38.3107,38.3613,9500.0
2010-06-25 11:15:00,45.5,45.53,45.49,45.5,6100.0,38.3613,38.3866,38.3529,38.3613,6100.0
2010-06-25 11:20:00,45.51,45.52,45.44,45.49,8300.0,38.3697,38.3782,38.3107,38.3529,8300.0
2010-06-25 11:25:00,45.48,45.61,45.47,45.6,8200.0,38.3444,38.454,38.336,38.4456,8200.0
2010-06-25 11:30:00,45.59,45.64,45.58,45.61,8400.0,38.4372,38.4793,38.4287,38.454,8400.0
2010-06-25 11:35:00,45.6,45.64,45.56,45.56,10800.0,38.4456,38.4793,38.4119,38.4119,10800.0
2010-06-25 11:40:00,45.57,45.61,45.52,45.57,10800.0,38.4203,38.454,38.3782,38.4203,10800.0
2010-06-25 11:45:00,45.57,45.69,45.56,45.69,8300.0,38.4203,38.5215,38.4119,38.5215,8300.0
2010-06-25 11:50:00,45.69,45.72,45.67,45.67,16700.0,38.5215,38.5468,38.5046,38.5046,16700.0
2010-06-25 11:55:00,45.66,45.66,45.57,45.58,15700.0,38.4962,38.4962,38.4203,38.4287,15700.0
2010-06-25 12:00:00,45.58,45.64,45.57,45.64,20200.0,38.4287,38.4793,38.4203,38.4793,20200.0
2010-06-25 12:05:00,45.64,45.67,45.62,45.67,17800.0,38.4793,38.5046,38.4625,38.5046,17800.0
2010-06-25 12:10:00,45.66,45.68,45.64,45.67,12800.0,38.4962,38.5131,38.4793,38.5046,12800.0
2010-06-25 12:15:00,45.67,45.69,45.61,45.69,11400.0,38.5046,38.5215,38.454,38.5215,11400.0
2010-06-25 12:20:00,45.7,45.78,45.68,45.74,14500.0,38.5299,38.5974,38.5131,38.5636,14500.0
2010-06-25 12:25:00,45.74,45.76,45.72,45.73,6700.0,38.5636,38.5805,38.5468,38.5552,6700.0
2010-06-25 12:30:00,45.72,45.83,45.72,45.83,21800.0,38.5468,38.6395,38.5468,38.6395,21800.0
2010-06-25 12:35:00,45.84,45.85,45.81,45.81,12300.0,38.6479,38.6564,38.6227,38.6227,12300.0
2010-06-25 12:40:00,45.8,45.8,45.74,45.75,15400.0,38.6142,38.6142,38.5636,38.5721,15400.0
2010-06-25 12:45:00,45.74,45.77,45.73,45.76,16000.0,38.5636,38.5889,38.5552,38.5805,16000.0
2010-06-25 12:50:00,45.76,45.76,45.62,45.63,8600.0,38.5805,38.5805,38.4625,38.4709,8600.0
2010-06-25 12:55:00,45.64,45.69,45.64,45.69,11100.0,38.4793,38.5215,38.4793,38.5215,11100.0
2010-06-25 13:00:00,45.69,45.77,45.68,45.76,10700.0,38.5215,38.5889,38.5131,38.5805,10700.0
2010-06-25 13:05:00,45.76,45.81,45.75,45.81,31300.0,38.5805,38.6227,38.5721,38.6227,31300.0
2010-06-25 13:10:00,45.81,45.81,45.75,45.75,11600.0,38.6227,38.6227,38.5721,38.5721,11600.0
2010-06-25 13:15:00,45.74,45.8,45.72,45.79,16500.0,38.5636,38.6142,38.5468,38.6058,16500.0
2010-06-25 13:20:00,45.79,45.81,45.78,45.81,8500.0,38.6058,38.6227,38.5974,38.6227,8500.0
2010-06-25 13:25:00,45.8,45.94,45.8,45.92,15600.0,38.6142,38.7323,38.6142,38.7154,15600.0
2010-06-25 13:30:00,45.93,45.98,45.92,45.98,17700.0,38.7238,38.766,38.7154,38.766,17700.0
2010-06-25 13:35:00,45.98,46.04,45.96,45.97,21500.0,38.766,38.8166,38.7491,38.7576,21500.0
2010-06-25 13:40:00,45.96,45.97,45.9,45.94,12900.0,38.7491,38.7576,38.6985,38.7323,12900.0
2010-06-25 13:45:00,45.94,45.95,45.86,45.89,32700.0,38.7323,38.7407,38.6648,38.6901,32700.0
2010-06-25 13:50:00,45.9,45.9,45.82,45.87,27600.0,38.6985,38.6985,38.6311,38.6732,27600.0
2010-06-25 13:55:00,45.88,45.91,45.86,45.91,12400.0,38.6817,38.707,38.6648,38.707,12400.0
2010-06-25 14:00:00,45.91,46.05,45.9,46.05,20700.0,38.707,38.825,38.6985,38.825,20700.0
2010-06-25 14:05:00,46.05,46.05,45.99,46.01,27600.0,38.825,38.825,38.7744,38.7913,27600.0
2010-06-25 14:10:00,46.01,46.02,45.94,45.95,84900.0,38.7913,38.7997,38.7323,38.7407,84900.0
2010-06-25 14:15:00,45.95,45.97,45.93,45.94,25200.0,38.7407,38.7576,38.7238,38.7323,25200.0
2010-06-25 14:20:00,45.93,45.93,45.85,45.88,45900.0,38.7238,38.7238,38.6564,38.6817,45900.0
2010-06-25 14:25:00,45.86,45.89,45.81,45.88,21500.0,38.6648,38.6901,38.6227,38.6817,21500.0
2010-06-25 14:30:00,45.88,45.89,45.8,45.86,23400.0,38.6817,38.6901,38.6142,38.6648,23400.0
2010-06-25 14:35:00,45.86,45.9,45.86,45.88,22700.0,38.6648,38.6985,38.6648,38.6817,22700.0
2010-06-25 14:40:00,45.88,45.9,45.83,45.85,34500.0,38.6817,38.6985,38.6395,38.6564,34500.0
2010-06-25 14:45:00,45.83,45.83,45.78,45.8,23600.0,38.6395,38.6395,38.5974,38.6142,23600.0
2010-06-25 14:50:00,45.82,45.89,45.82,45.86,14100.0,38.6311,38.6901,38.6311,38.6648,14100.0
2010-06-25 14:55:00,45.87,45.87,45.78,45.83,21300.0,38.6732,38.6732,38.5974,38.6395,21300.0
2010-06-25 15:00:00,45.82,45.82,45.74,45.77,20700.0,38.6311,38.6311,38.5636,38.5889,20700.0
2010-06-25 15:05:00,45.77,45.81,45.74,45.81,19500.0,38.5889,38.6227,38.5636,38.6227,19500.0
2010-06-25 15:10:00,45.81,45.85,45.79,45.81,16800.0,38.6227,38.6564,38.6058,38.6227,16800.0
2010-06-25 15:15:00,45.81,45.81,45.65,45.7,27600.0,38.6227,38.6227,38.4878,38.5299,27600.0
2010-06-25 15:20:00,45.7,45.75,45.69,45.71,31500.0,38.5299,38.5721,38.5215,38.5383,31500.0
2010-06-25 15:25:00,45.72,45.76,45.72,45.74,32400.0,38.5468,38.5805,38.5468,38.5636,32400.0
2010-06-25 15:30:00,45.74,45.85,45.72,45.85,64100.0,38.5636,38.6564,38.5468,38.6564,64100.0
2010-06-25 15:35:00,45.85,45.88,45.82,45.85,62000.0,38.6564,38.6817,38.6311,38.6564,62000.0
2010-06-25 15:40:00,45.85,45.88,45.7,45.75,72600.0,38.6564,38.6817,38.5299,38.5721,72600.0
2010-06-25 15:45:00,45.74,45.74,45.54,45.58,153300.0,38.5636,38.5636,38.395,38.4287,153300.0
2010-06-25 15:50:00,45.59,45.61,45.52,45.54,105800.0,38.4372,38.454,38.3782,38.395,105800.0
2010-06-25 15:55:00,45.54,45.69,45.53,45.68,136900.0,38.395,38.5215,38.3866,38.5131,136900.0
2010-06-28 09:30:00,45.83,45.97,45.67,45.69,20400.0,38.6395,38.7576,38.5046,38.5215,20400.0
2010-06-28 09:35:00,45.71,45.71,45.46,45.51,13900.0,38.5383,38.5383,38.3276,38.3697,13900.0
2010-06-28 09:40:00,45.49,45.49,45.37,45.4,18500.0,38.3529,38.3529,38.2517,38.277,18500.0
2010-06-28 09:45:00,45.41,45.41,45.25,45.3,13800.0,38.2854,38.2854,38.1505,38.1927,13800.0
2010-06-28 09:50:00,45.32,45.38,45.3,45.31,11600.0,38.2095,38.2601,38.1927,38.2011,11600.0
2010-06-28 09:55:00,45.3,45.3,45.18,45.26,12600.0,38.1927,38.1927,38.0915,38.1589,12600.0
2010-06-28 10:00:00,45.26,45.32,45.22,45.3,13700.0,38.1589,38.2095,38.1252,38.1927,13700.0
2010-06-28 10:05:00,45.29,45.29,45.21,45.29,22800.0,38.1842,38.1842,38.1168,38.1842,22800.0
2010-06-28 10:10:00,45.3,45.37,45.27,45.35,14000.0,38.1927,38.2517,38.1674,38.2348,14000.0
2010-06-28 10:15:00,45.33,45.35,45.25,45.26,17500.0,38.218,38.2348,38.1505,38.1589,17500.0
2010-06-28 10:20:00,45.27,45.36,45.23,45.36,25900.0,38.1674,38.2433,38.1337,38.2433,25900.0
2010-06-28 10:25:00,45.37,45.41,45.3,45.35,24200.0,38.2517,38.2854,38.1927,38.2348,24200.0
2010-06-28 10:30:00,45.35,45.37,45.29,45.33,15600.0,38.2348,38.2517,38.1842,38.218,15600.0
2010-06-28 10:35:00,45.31,45.33,45.26,45.29,23200.0,38.2011,38.218,38.1589,38.1842,23200.0
2010-06-28 10:40:00,45.28,45.36,45.26,45.26,22700.0,38.1758,38.2433,38.1589,38.1589,22700.0
2010-06-28 10:45:00,45.27,45.38,45.25,45.38,39900.0,38.1674,38.2601,38.1505,38.2601,39900.0
2010-06-28 10:50:00,45.37,45.39,45.35,45.39,42000.0,38.2517,38.2686,38.2348,38.2686,42000.0
2010-06-28 10:55:00,45.39,45.39,45.33,45.36,24000.0,38.2686,38.2686,38.218,38.2433,24000.0
2010-06-28 11:00:00,45.36,45.39,45.35,45.37,18900.0,38.2433,38.2686,38.2348,38.2517,18900.0
2010-06-28 11:05:00,45.37,45.41,45.33,45.34,67200.0,38.2517,38.2854,38.218,38.2264,67200.0
2010-06-28 11:10:00,45.34,45.38,45.33,45.37,22900.0,38.2264,38.2601,38.218,38.2517,22900.0
2010-06-28 11:15:00,45.37,45.38,45.31,45.32,37600.0,38.2517,38.2601,38.2011,38.2095,37600.0
2010-06-28 11:20:00,45.32,45.37,45.31,45.36,19200.0,38.2095,38.2517,38.2011,38.2433,19200.0
2010-06-28 11:25:00,45.37,45.41,45.36,45.38,30300.0,38.2517,38.2854,38.2433,38.2601,30300.0
2010-06-28 11:30:00,45.39,45.39,45.35,45.36,41600.0,38.2686,38.2686,38.2348,38.2433,41600.0
2010-06-28 11:35:00,45.36,45.39,45.35,45.36,32800.0,38.2433,38.2686,38.2348,38.2433,32800.0
2010-06-28 11:40:00,45.36,45.42,45.35,45.41,36100.0,38.2433,38.2938,38.2348,38.2854,36100.0
2010-06-28 11:45:00,45.4,45.41,45.36,45.37,22400.0,38.277,38.2854,38.2433,38.2517,22400.0
2010-06-28 11:50:00,45.37,45.37,45.32,45.33,17300.0,38.2517,38.2517,38.2095,38.218,17300.0
2010-06-28 11:55:00,45.32,45.32,45.21,45.22,52000.0,38.2095,38.2095,38.1168,38.1252,52000.0
2010-06-28 12:00:00,45.21,45.27,45.21,45.24,16100.0,38.1168,38.1674,38.1168,38.1421,16100.0
2010-06-28 12:05:00,45.24,45.25,45.2,45.24,24200.0,38.1421,38.1505,38.1084,38.1421,24200.0
2010-06-28 12:10:00,45.25,45.28,45.22,45.28,9400.0,38.1505,38.1758,38.1252,38.1758,9400.0
2010-06-28 12:15:00,45.27,45.29,45.23,45.27,15600.0,38.1674,38.1842,38.1337,38.1674,15600.0
2010-06-28 12:20:00,45.26,45.29,45.23,45.29,7400.0,38.1589,38.1842,38.1337,38.1842,7400.0
2010-06-28 12:25:00,45.31,45.37,45.3,45.35,15100.0,38.2011,38.2517,38.1927,38.2348,15100.0
2010-06-28 12:30:00,45.34,45.39,45.33,45.36,19700.0,38.2264,38.2686,38.218,38.2433,19700.0
2010-06-28 12:35:00,45.36,45.4,45.32,45.33,17300.0,38.2433,38.277,38.2095,38.218,17300.0
2010-06-28 12:40:00,45.33,45.38,45.29,45.37,7900.0,38.218,38.2601,38.1842,38.2517,7900.0
2010-06-28 12:45:00,45.38,45.41,45.33,45.38,14800.0,38.2601,38.2854,38.218,38.2601,14800.0
2010-06-28 12:50:00,45.4,45.44,45.36,45.42,8200.0,38.277,38.3107,38.2433,38.2938,8200.0
2010-06-28 12:55:00,45.42,45.46,45.42,45.45,4600.0,38.2938,38.3276,38.2938,38.3191,4600.0
2010-06-28 13:00:00,45.44,45.44,45.39,45.39,12800.0,38.3107,38.3107,38.2686,38.2686,12800.0
2010-06-28 13:05:00,45.38,45.41,45.34,45.37,11300.0,38.2601,38.2854,38.2264,38.2517,11300.0
2010-06-28 13:10:00,45.35,45.36,45.34,45.36,11800.0,38.2348,38.2433,38.2264,38.2433,11800.0
2010-06-28 13:15:00,45.37,45.39,45.31,45.35,14900.0,38.2517,38.2686,38.2011,38.2348,14900.0
2010-06-28 13:20:00,45.35,45.37,45.27,45.31,16500.0,38.2348,38.2517,38.1674,38.2011,16500.0
2010-06-28 13:25:00,45.32,45.4,45.32,45.4,5400.0,38.2095,38.277,38.2095,38.277,5400.0
2010-06-28 13:30:00,45.39,45.39,45.34,45.36,7600.0,38.2686,38.2686,38.2264,38.2433,7600.0
2010-06-28 13:35:00,45.37,45.39,45.35,45.39,5000.0,38.2517,38.2686,38.2348,38.2686,5000.0
2010-06-28 13:40:00,45.39,45.43,45.38,45.43,4400.0,38.2686,38.3023,38.2601,38.3023,4400.0
2010-06-28 13:45:00,45.43,45.47,45.42,45.47,4500.0,38.3023,38.336,38.2938,38.336,4500.0
2010-06-28 13:50:00,45.47,45.49,45.47,45.48,3800.0,38.336,38.3529,38.336,38.3444,3800.0
2010-06-28 13:55:00,45.48,45.51,45.47,45.48,4800.0,38.3444,38.3697,38.336,38.3444,4800.0
2010-06-28 14:00:00,45.48,45.48,45.46,45.48,7800.0,38.3444,38.3444,38.3276,38.3444,7800.0
2010-06-28 14:05:00,45.49,45.49,45.47,45.49,9900.0,38.3529,38.3529,38.336,38.3529,9900.0
2010-06-28 14:10:00,45.49,45.55,45.48,45.55,10000.0,38.3529,38.4034,38.3444,38.4034,10000.0
2010-06-28 14:15:00,45.55,45.55,45.53,45.53,4900.0,38.4034,38.4034,38.3866,38.3866,4900.0
2010-06-28 14:20:00,45.54,45.56,45.52,45.54,13600.0,38.395,38.4119,38.3782,38.395,13600.0
2010-06-28 14:25:00,45.54,45.61,45.53,45.59,39400.0,38.395,38.454,38.3866,38.4372,39400.0
2010-06-28 14:30:00,45.6,45.64,45.58,45.61,65600.0,38.4456,38.4793,38.4287,38.454,65600.0
2010-06-28 14:35:00,45.6,45.67,45.6,45.65,18800.0,38.4456,38.5046,38.4456,38.4878,18800.0
2010-06-28 14:40:00,45.66,45.69,45.65,45.69,9500.0,38.4962,38.5215,38.4878,38.5215,9500.0
2010-06-28 14:45:00,45.69,45.69,45.67,45.69,8400.0,38.5215,38.5215,38.5046,38.5215,8400.0
2010-06-28 14:50:00,45.7,45.73,45.7,45.72,30000.0,38.5299,38.5552,38.5299,38.5468,30000.0
2010-06-28 14:55:00,45.72,45.75,45.71,45.75,24800.0,38.5468,38.5721,38.5383,38.5721,24800.0
2010-06-28 15:00:00,45.74,45.79,45.74,45.76,15400.0,38.5636,38.6058,38.5636,38.5805,15400.0
2010-06-28 15:05:00,45.77,45.8,45.76,45.78,15000.0,38.5889,38.6142,38.5805,38.5974,15000.0
2010-06-28 15:10:00,45.78,45.78,45.7,45.71,20100.0,38.5974,38.5974,38.5299,38.5383,20100.0
2010-06-28 15:15:00,45.71,45.73,45.68,45.73,24100.0,38.5383,38.5552,38.5131,38.5552,24100.0
2010-06-28 15:20:00,45.73,45.74,45.66,45.67,17400.0,38.5552,38.5636,38.4962,38.5046,17400.0
2010-06-28 15:25:00,45.67,45.67,45.63,45.65,24200.0,38.5046,38.5046,38.4709,38.4878,24200.0
2010-06-28 15:30:00,45.65,45.67,45.62,45.66,24800.0,38.4878,38.5046,38.4625,38.4962,24800.0
2010-06-28 15:35:00,45.67,45.75,45.66,45.74,32100.0,38.5046,38.5721,38.4962,38.5636,32100.0
2010-06-28 15:40:00,45.74,45.81,45.72,45.8,28800.0,38.5636,38.6227,38.5468,38.6142,28800.0
2010-06-28 15:45:00,45.79,45.8,45.71,45.73,34900.0,38.6058,38.6142,38.5383,38.5552,34900.0
2010-06-28 15:50:00,45.74,45.74,45.61,45.61,55700.0,38.5636,38.5636,38.454,38.454,55700.0
2010-06-28 15:55:00,45.61,45.65,45.59,45.6,73000.0,38.454,38.4878,38.4372,38.4456,73000.0
2010-06-29 09:30:00,44.9,45.11,44.82,45.08,17600.0,37.8554,38.0325,37.788,38.0072,17600.0
2010-06-29 09:35:00,45.04,45.24,45.03,45.04,16100.0,37.9735,38.1421,37.965,37.9735,16100.0
2010-06-29 09:40:00,45.07,45.12,44.96,45.1,37500.0,37.9988,38.0409,37.906,38.0241,37500.0
2010-06-29 09:45:00,45.08,45.1,44.94,44.96,44200.0,38.0072,38.0241,37.8892,37.906,44200.0
2010-06-29 09:50:00,44.94,44.95,44.74,44.82,19400.0,37.8892,37.8976,37.7205,37.788,19400.0
2010-06-29 09:55:00,44.82,44.88,44.77,44.77,15600.0,37.788,37.8386,37.7458,37.7458,15600.0
2010-06-29 10:00:00,44.77,44.8,44.55,44.59,58600.0,37.7458,37.7711,37.5603,37.5941,58600.0
2010-06-29 10:05:00,44.59,44.73,44.58,44.72,39400.0,37.5941,37.7121,37.5856,37.7037,39400.0
2010-06-29 10:10:00,44.73,44.77,44.68,44.72,12900.0,37.7121,37.7458,37.6699,37.7037,12900.0
2010-06-29 10:15:00,44.74,44.74,44.52,44.68,29400.0,37.7205,37.7205,37.535,37.6699,29400.0
2010-06-29 10:20:00,44.68,44.77,44.67,44.72,28100.0,37.6699,37.7458,37.6615,37.7037,28100.0
2010-06-29 10:25:00,44.71,44.71,44.55,44.64,70400.0,37.6952,37.6952,37.5603,37.6362,70400.0
2010-06-29 10:30:00,44.64,44.9,44.64,44.82,94400.0,37.6362,37.8554,37.6362,37.788,94400.0
2010-06-29 10:35:00,44.84,44.98,44.84,44.91,45500.0,37.8048,37.9229,37.8048,37.8639,45500.0
2010-06-29 10:40:00,44.92,44.93,44.86,44.87,23400.0,37.8723,37.8807,37.8217,37.8301,23400.0
2010-06-29 10:45:00,44.88,44.88,44.78,44.84,15900.0,37.8386,37.8386,37.7543,37.8048,15900.0
2010-06-29 10:50:00,44.83,44.92,44.77,44.88,22200.0,37.7964,37.8723,37.7458,37.8386,22200.0
2010-06-29 10:55:00,44.88,45.01,44.88,45.01,35500.0,37.8386,37.9482,37.8386,37.9482,35500.0
2010-06-29 11:00:00,45.01,45.04,44.98,45.03,21800.0,37.9482,37.9735,37.9229,37.965,21800.0
2010-06-29 11:05:00,45.01,45.11,44.98,45.11,26800.0,37.9482,38.0325,37.9229,38.0325,26800.0
2010-06-29 11:10:00,45.1,45.19,45.0,45.12,52200.0,38.0241,38.0999,37.9397,38.0409,52200.0
2010-06-29 11:15:00,45.12,45.12,45.02,45.04,27200.0,38.0409,38.0409,37.9566,37.9735,27200.0
2010-06-29 11:20:00,45.04,45.09,45.04,45.07,16400.0,37.9735,38.0156,37.9735,37.9988,16400.0
2010-06-29 11:25:00,45.07,45.07,44.98,45.0,12900.0,37.9988,37.9988,37.9229,37.9397,12900.0
2010-06-29 11:30:00,45.0,45.06,44.99,45.02,17700.0,37.9397,37.9903,37.9313,37.9566,17700.0
2010-06-29 11:35:00,45.02,45.06,45.01,45.03,14800.0,37.9566,37.9903,37.9482,37.965,14800.0
2010-06-29 11:40:00,45.03,45.06,45.02,45.03,16300.0,37.965,37.9903,37.9566,37.965,16300.0
2010-06-29 11:45:00,45.04,45.09,45.03,45.09,9600.0,37.9735,38.0156,37.965,38.0156,9600.0
2010-06-29 11:50:00,45.08,45.09,45.01,45.02,15500.0,38.0072,38.0156,37.9482,37.9566,15500.0
2010-06-29 11:55:00,45.01,45.04,45.0,45.02,23200.0,37.9482,37.9735,37.9397,37.9566,23200.0
2010-06-29 12:00:00,45.02,45.02,44.99,44.99,25900.0,37.9566,37.9566,37.9313,37.9313,25900.0
2010-06-29 12:05:00,44.99,45.05,44.95,45.05,30100.0,37.9313,37.9819,37.8976,37.9819,30100.0
2010-06-29 12:10:00,45.05,45.05,44.97,45.01,18500.0,37.9819,37.9819,37.9144,37.9482,18500.0
2010-06-29 12:15:00,45.01,45.06,44.97,45.02,30700.0,37.9482,37.9903,37.9144,37.9566,30700.0
2010-06-29 12:20:00,45.02,45.1,45.01,45.1,7300.0,37.9566,38.0241,37.9482,38.0241,7300.0
2010-06-29 12:25:00,45.1,45.1,45.02,45.05,8800.0,38.0241,38.0241,37.9566,37.9819,8800.0
2010-06-29 12:30:00,45.04,45.05,44.99,45.0,7200.0,37.9735,37.9819,37.9313,37.9397,7200.0
2010-06-29 12:35:00,45.0,45.03,44.97,44.98,5100.0,37.9397,37.965,37.9144,37.9229,5100.0
2010-06-29 12:40:00,44.99,45.03,44.97,44.99,10400.0,37.9313,37.965,37.9144,37.9313,10400.0
2010-06-29 12:45:00,45.0,45.08,45.0,45.04,7800.0,37.9397,38.0072,37.9397,37.9735,7800.0
2010-06-29 12:50:00,45.04,45.04,45.0,45.01,33700.0,37.9735,37.9735,37.9397,37.9482,33700.0
2010-06-29 12:55:00,45.0,45.07,45.0,45.07,16000.0,37.9397,37.9988,37.9397,37.9988,16000.0
2010-06-29 13:00:00,45.06,45.07,45.03,45.07,19500.0,37.9903,37.9988,37.965,37.9988,19500.0
2010-06-29 13:05:00,45.07,45.12,45.07,45.11,17900.0,37.9988,38.0409,37.9988,38.0325,17900.0
2010-06-29 13:10:00,45.12,45.12,45.08,45.1,10100.0,38.0409,38.0409,38.0072,38.0241,10100.0
2010-06-29 13:15:00,45.1,45.11,45.05,45.06,8400.0,38.0241,38.0325,37.9819,37.9903,8400.0
2010-06-29 13:20:00,45.06,45.08,45.0,45.01,11100.0,37.9903,38.0072,37.9397,37.9482,11100.0
2010-06-29 13:25:00,45.0,45.05,44.99,45.04,5500.0,37.9397,37.9819,37.9313,37.9735,5500.0
2010-06-29 13:30:00,45.04,45.04,44.94,44.95,14900.0,37.9735,37.9735,37.8892,37.8976,14900.0
2010-06-29 13:35:00,44.93,44.95,44.9,44.91,11400.0,37.8807,37.8976,37.8554,37.8639,11400.0
2010-06-29 13:40:00,44.9,44.98,44.9,44.98,7200.0,37.8554,37.9229,37.8554,37.9229,7200.0
2010-06-29 13:45:00,44.99,45.03,44.99,45.01,11300.0,37.9313,37.965,37.9313,37.9482,11300.0
2010-06-29 13:50:00,45.02,45.03,44.99,45.01,8700.0,37.9566,37.965,37.9313,37.9482,8700.0
2010-06-29 13:55:00,45.01,45.12,45.01,45.11,10300.0,37.9482,38.0409,37.9482,38.0325,10300.0
2010-06-29 14:00:00,45.1,45.13,45.07,45.09,14600.0,38.0241,38.0493,37.9988,38.0156,14600.0
2010-06-29 14:05:00,45.09,45.25,45.08,45.22,50000.0,38.0156,38.1505,38.0072,38.1252,50000.0
2010-06-29 14:10:00,45.2,45.26,45.2,45.25,13800.0,38.1084,38.1589,38.1084,38.1505,13800.0
2010-06-29 14:15:00,45.24,45.28,45.24,45.28,33100.0,38.1421,38.1758,38.1421,38.1758,33100.0
2010-06-29 14:20:00,45.28,45.31,45.23,45.31,27200.0,38.1758,38.2011,38.1337,38.2011,27200.0
2010-06-29 14:25:00,45.3,45.33,45.27,45.28,17800.0,38.1927,38.218,38.1674,38.1758,17800.0
2010-06-29 14:30:00,45.28,45.28,45.16,45.19,35500.0,38.1758,38.1758,38.0746,38.0999,35500.0
2010-06-29 14:35:00,45.17,45.19,45.13,45.14,17500.0,38.0831,38.0999,38.0493,38.0578,17500.0
2010-06-29 14:40:00,45.13,45.15,45.1,45.14,12400.0,38.0493,38.0662,38.0241,38.0578,12400.0
2010-06-29 14:45:00,45.13,45.15,45.08,45.09,12900.0,38.0493,38.0662,38.0072,38.0156,12900.0
2010-06-29 14:50:00,45.07,45.17,45.03,45.13,19500.0,37.9988,38.0831,37.965,38.0493,19500.0
2010-06-29 14:55:00,45.13,45.14,45.05,45.06,15300.0,38.0493,38.0578,37.9819,37.9903,15300.0
2010-06-29 15:00:00,45.06,45.08,45.03,45.08,15600.0,37.9903,38.0072,37.965,38.0072,15600.0
2010-06-29 15:05:00,45.09,45.15,45.06,45.09,19800.0,38.0156,38.0662,37.9903,38.0156,19800.0
2010-06-29 15:10:00,45.09,45.09,45.04,45.07,16900.0,38.0156,38.0156,37.9735,37.9988,16900.0
2010-06-29 15:15:00,45.07,45.15,45.02,45.03,32000.0,37.9988,38.0662,37.9566,37.965,32000.0
2010-06-29 15:20:00,45.01,45.04,44.96,45.02,158800.0,37.9482,37.9735,37.906,37.9566,158800.0
2010-06-29 15:25:00,45.0,45.03,44.96,45.02,51700.0,37.9397,37.965,37.906,37.9566,51700.0
2010-06-29 15:30:00,45.01,45.03,44.95,45.01,160600.0,37.9482,37.965,37.8976,37.9482,160600.0
2010-06-29 15:35:00,45.01,45.07,45.0,45.01,49900.0,37.9482,37.9988,37.9397,37.9482,49900.0
2010-06-29 15:40:00,45.01,45.02,44.91,44.95,86700.0,37.9482,37.9566,37.8639,37.8976,86700.0
2010-06-29 15:45:00,44.94,44.98,44.89,44.93,225100.0,37.8892,37.9229,37.847,37.8807,225100.0
2010-06-29 15:50:00,44.93,45.1,44.92,45.1,112900.0,37.8807,38.0241,37.8723,38.0241,112900.0
2010-06-29 15:55:00,45.1,45.13,45.04,45.08,173700.0,38.0241,38.0493,37.9735,38.0072,173700.0
2010-06-30 09:30:00,44.92,45.1,44.88,45.1,24600.0,37.8723,38.0241,37.8386,38.0241,24600.0
2010-06-30 09:35:00,45.07,45.18,45.03,45.18,9300.0,37.9988,38.0915,37.965,38.0915,9300.0
2010-06-30 09:40:00,45.2,45.4,45.16,45.38,49900.0,38.1084,38.277,38.0746,38.2601,49900.0
2010-06-30 09:45:00,45.38,45.44,45.32,45.36,37300.0,38.2601,38.3107,38.2095,38.2433,37300.0
2010-06-30 09:50:00,45.36,45.44,45.27,45.43,21600.0,38.2433,38.3107,38.1674,38.3023,21600.0
2010-06-30 09:55:00,45.42,45.44,45.38,45.4,26900.0,38.2938,38.3107,38.2601,38.277,26900.0
2010-06-30 10:00:00,45.39,45.5,45.39,45.47,38900.0,38.2686,38.3613,38.2686,38.336,38900.0
2010-06-30 10:05:00,45.48,45.5,45.39,45.43,25600.0,38.3444,38.3613,38.2686,38.3023,25600.0
2010-06-30 10:10:00,45.42,45.45,45.39,45.45,22500.0,38.2938,38.3191,38.2686,38.3191,22500.0
2010-06-30 10:15:00,45.45,45.52,45.43,45.5,23700.0,38.3191,38.3782,38.3023,38.3613,23700.0
2010-06-30 10:20:00,45.47,45.48,45.35,45.4,29800.0,38.336,38.3444,38.2348,38.277,29800.0
2010-06-30 10:25:00,45.39,45.46,45.37,45.44,18800.0,38.2686,38.3276,38.2517,38.3107,18800.0
2010-06-30 10:30:00,45.42,45.53,45.42,45.49,26200.0,38.2938,38.3866,38.2938,38.3529,26200.0
2010-06-30 10:35:00,45.5,45.57,45.49,45.53,21600.0,38.3613,38.4203,38.3529,38.3866,21600.0
2010-06-30 10:40:00,45.53,45.54,45.42,45.42,44200.0,38.3866,38.395,38.2938,38.2938,44200.0
2010-06-30 10:45:00,45.43,45.49,45.4,45.48,31100.0,38.3023,38.3529,38.277,38.3444,31100.0
2010-06-30 10:50:00,45.47,45.5,45.42,45.5,26500.0,38.336,38.3613,38.2938,38.3613,26500.0
2010-06-30 10:55:00,45.49,45.51,45.39,45.39,35200.0,38.3529,38.3697,38.2686,38.2686,35200.0
2010-06-30 11:00:00,45.39,45.5,45.37,45.49,21200.0,38.2686,38.3613,38.2517,38.3529,21200.0
2010-06-30 11:05:00,45.48,45.49,45.39,45.39,11000.0,38.3444,38.3529,38.2686,38.2686,11000.0
2010-06-30 11:10:00,45.39,45.44,45.38,45.42,22600.0,38.2686,38.3107,38.2601,38.2938,22600.0
2010-06-30 11:15:00,45.43,45.58,45.43,45.55,21600.0,38.3023,38.4287,38.3023,38.4034,21600.0
2010-06-30 11:20:00,45.55,45.64,45.53,45.64,25300.0,38.4034,38.4793,38.3866,38.4793,25300.0
2010-06-30 11:25:00,45.63,45.64,45.54,45.54,7700.0,38.4709,38.4793,38.395,38.395,7700.0
2010-06-30 11:30:00,45.55,45.62,45.55,45.58,13700.0,38.4034,38.4625,38.4034,38.4287,13700.0
2010-06-30 11:35:00,45.58,45.63,45.58,45.59,12400.0,38.4287,38.4709,38.4287,38.4372,12400.0
2010-06-30 11:40:00,45.6,45.67,45.6,45.63,24800.0,38.4456,38.5046,38.4456,38.4709,24800.0
2010-06-30 11:45:00,45.62,45.75,45.62,45.72,20900.0,38.4625,38.5721,38.4625,38.5468,20900.0
2010-06-30 11:50:00,45.7,45.84,45.7,45.79,25100.0,38.5299,38.6479,38.5299,38.6058,25100.0
2010-06-30 11:55:00,45.79,45.81,45.72,45.72,6000.0,38.6058,38.6227,38.5468,38.5468,6000.0
2010-06-30 12:00:00,45.73,45.73,45.68,45.7,10100.0,38.5552,38.5552,38.5131,38.5299,10100.0
2010-06-30 12:05:00,45.7,45.7,45.68,45.68,4900.0,38.5299,38.5299,38.5131,38.5131,4900.0
2010-06-30 12:10:00,45.69,45.7,45.66,45.66,6900.0,38.5215,38.5299,38.4962,38.4962,6900.0
2010-06-30 12:15:00,45.66,45.68,45.63,45.68,8600.0,38.4962,38.5131,38.4709,38.5131,8600.0
2010-06-30 12:20:00,45.68,45.68,45.64,45.68,13100.0,38.5131,38.5131,38.4793,38.5131,13100.0
2010-06-30 12:25:00,45.68,45.71,45.67,45.67,8100.0,38.5131,38.5383,38.5046,38.5046,8100.0
2010-06-30 12:30:00,45.69,45.69,45.62,45.66,7600.0,38.5215,38.5215,38.4625,38.4962,7600.0
2010-06-30 12:35:00,45.66,45.66,45.6,45.6,4600.0,38.4962,38.4962,38.4456,38.4456,4600.0
2010-06-30 12:40:00,45.61,45.61,45.53,45.53,11500.0,38.454,38.454,38.3866,38.3866,11500.0
2010-06-30 12:45:00,45.51,45.52,45.47,45.47,10300.0,38.3697,38.3782,38.336,38.336,10300.0
2010-06-30 12:50:00,45.48,45.5,45.45,45.47,23200.0,38.3444,38.3613,38.3191,38.336,23200.0
2010-06-30 12:55:00,45.48,45.49,45.46,45.46,14400.0,38.3444,38.3529,38.3276,38.3276,14400.0
2010-06-30 13:00:00,45.46,45.48,45.45,45.47,16400.0,38.3276,38.3444,38.3191,38.336,16400.0
2010-06-30 13:05:00,45.46,45.47,45.41,45.44,38000.0,38.3276,38.336,38.2854,38.3107,38000.0
2010-06-30 13:10:00,45.45,45.47,45.43,45.43,7200.0,38.3191,38.336,38.3023,38.3023,7200.0
2010-06-30 13:15:00,45.42,45.43,45.38,45.41,10500.0,38.2938,38.3023,38.2601,38.2854,10500.0
2010-06-30 13:20:00,45.41,45.48,45.41,45.48,34800.0,38.2854,38.3444,38.2854,38.3444,34800.0
2010-06-30 13:25:00,45.48,45.48,45.4,45.41,37400.0,38.3444,38.3444,38.277,38.2854,37400.0
2010-06-30 13:30:00,45.42,45.45,45.32,45.33,32300.0,38.2938,38.3191,38.2095,38.218,32300.0
2010-06-30 13:35:00,45.35,45.41,45.34,45.4,16100.0,38.2348,38.2854,38.2264,38.277,16100.0
2010-06-30 13:40:00,45.39,45.4,45.38,45.39,16500.0,38.2686,38.277,38.2601,38.2686,16500.0
2010-06-30 13:45:00,45.4,45.45,45.4,45.4,12000.0,38.277,38.3191,38.277,38.277,12000.0
2010-06-30 13:50:00,45.4,45.41,45.37,45.41,12800.0,38.277,38.2854,38.2517,38.2854,12800.0
2010-06-30 13:55:00,45.41,45.43,45.4,45.42,11500.0,38.2854,38.3023,38.277,38.2938,11500.0
2010-06-30 14:00:00,45.42,45.47,45.39,45.39,22400.0,38.2938,38.336,38.2686,38.2686,22400.0
2010-06-30 14:05:00,45.39,45.43,45.34,45.36,40500.0,38.2686,38.3023,38.2264,38.2433,40500.0
2010-06-30 14:10:00,45.36,45.38,45.27,45.27,38800.0,38.2433,38.2601,38.1674,38.1674,38800.0
2010-06-30 14:15:00,45.27,45.34,45.27,45.32,21500.0,38.1674,38.2264,38.1674,38.2095,21500.0
2010-06-30 14:20:00,45.32,45.32,45.21,45.23,22400.0,38.2095,38.2095,38.1168,38.1337,22400.0
2010-06-30 14:25:00,45.22,45.31,45.21,45.28,28000.0,38.1252,38.2011,38.1168,38.1758,28000.0
2010-06-30 14:30:00,45.29,45.37,45.28,45.33,32500.0,38.1842,38.2517,38.1758,38.218,32500.0
2010-06-30 14:35:00,45.32,45.34,45.3,45.32,75000.0,38.2095,38.2264,38.1927,38.2095,75000.0
2010-06-30 14:40:00,45.31,45.33,45.27,45.29,25100.0,38.2011,38.218,38.1674,38.1842,25100.0
2010-06-30 14:45:00,45.3,45.38,45.29,45.36,42500.0,38.1927,38.2601,38.1842,38.2433,42500.0
2010-06-30 14:50:00,45.36,45.38,45.35,45.37,29500.0,38.2433,38.2601,38.2348,38.2517,29500.0
2010-06-30 14:55:00,45.37,45.38,45.33,45.33,39300.0,38.2517,38.2601,38.218,38.218,39300.0
2010-06-30 15:00:00,45.33,45.34,45.29,45.32,30900.0,38.218,38.2264,38.1842,38.2095,30900.0
2010-06-30 15:05:00,45.33,45.33,45.27,45.28,25000.0,38.218,38.218,38.1674,38.1758,25000.0
2010-06-30 15:10:00,45.27,45.28,45.21,45.23,22600.0,38.1674,38.1758,38.1168,38.1337,22600.0
2010-06-30 15:15:00,45.23,45.25,45.2,45.25,63500.0,38.1337,38.1505,38.1084,38.1505,63500.0
2010-06-30 15:20:00,45.24,45.3,45.22,45.27,49000.0,38.1421,38.1927,38.1252,38.1674,49000.0
2010-06-30 15:25:00,45.27,45.27,45.1,45.11,43600.0,38.1674,38.1674,38.0241,38.0325,43600.0
2010-06-30 15:30:00,45.1,45.11,45.03,45.05,50500.0,38.0241,38.0325,37.965,37.9819,50500.0
2010-06-30 15:35:00,45.03,45.11,44.95,44.95,55800.0,37.965,38.0325,37.8976,37.8976,55800.0
2010-06-30 15:40:00,44.96,45.02,44.9,44.92,171500.0,37.906,37.9566,37.8554,37.8723,171500.0
2010-06-30 15:45:00,44.91,45.05,44.87,45.02,170800.0,37.8639,37.9819,37.8301,37.9566,170800.0
2010-06-30 15:50:00,45.02,45.06,44.94,44.97,134900.0,37.9566,37.9903,37.8892,37.9144,134900.0
2010-06-30 15:55:00,44.97,44.99,44.91,44.92,315500.0,37.9144,37.9313,37.8639,37.8723,315500.0
2010-07-01 09:30:00,44.8,44.98,44.74,44.96,36800.0,37.7711,37.9229,37.7205,37.906,36800.0
2010-07-01 09:35:00,44.97,45.19,44.91,45.1,21500.0,37.9144,38.0999,37.8639,38.0241,21500.0
2010-07-01 09:40:00,45.1,45.12,44.97,45.04,22900.0,38.0241,38.0409,37.9144,37.9735,22900.0
2010-07-01 09:45:00,45.05,45.07,45.0,45.01,16200.0,37.9819,37.9988,37.9397,37.9482,16200.0
2010-07-01 09:50:00,45.01,45.03,44.96,44.96,15000.0,37.9482,37.965,37.906,37.906,15000.0
2010-07-01 09:55:00,44.97,45.03,44.94,44.97,22600.0,37.9144,37.965,37.8892,37.9144,22600.0
2010-07-01 10:00:00,44.97,44.97,44.74,44.78,152800.0,37.9144,37.9144,37.7205,37.7543,152800.0
2010-07-01 10:05:00,44.78,45.01,44.77,44.94,91300.0,37.7543,37.9482,37.7458,37.8892,91300.0
2010-07-01 10:10:00,44.98,45.01,44.8,44.82,36500.0,37.9229,37.9482,37.7711,37.788,36500.0
2010-07-01 10:15:00,44.83,44.96,44.82,44.89,87300.0,37.7964,37.906,37.788,37.847,87300.0
2010-07-01 10:20:00,44.89,44.97,44.87,44.97,57000.0,37.847,37.9144,37.8301,37.9144,57000.0
2010-07-01 10:25:00,44.98,45.03,44.94,44.97,32600.0,37.9229,37.965,37.8892,37.9144,32600.0
2010-07-01 10:30:00,44.98,45.0,44.94,44.94,67600.0,37.9229,37.9397,37.8892,37.8892,67600.0
2010-07-01 10:35:00,44.97,44.97,44.82,44.82,25800.0,37.9144,37.9144,37.788,37.788,25800.0
2010-07-01 10:40:00,44.82,44.95,44.7,44.81,88500.0,37.788,37.8976,37.6868,37.7795,88500.0
2010-07-01 10:45:00,44.81,44.95,44.8,44.9,110100.0,37.7795,37.8976,37.7711,37.8554,110100.0
2010-07-01 10:50:00,44.9,44.9,44.82,44.84,60600.0,37.8554,37.8554,37.788,37.8048,60600.0
2010-07-01 10:55:00,44.85,44.92,44.82,44.9,34200.0,37.8133,37.8723,37.788,37.8554,34200.0
2010-07-01 11:00:00,44.88,44.89,44.75,44.83,40000.0,37.8386,37.847,37.729,37.7964,40000.0
2010-07-01 11:05:00,44.84,44.87,44.69,44.7,63400.0,37.8048,37.8301,37.6784,37.6868,63400.0
2010-07-01 11:10:00,44.71,44.74,44.69,44.69,26500.0,37.6952,37.7205,37.6784,37.6784,26500.0
2010-07-01 11:15:00,44.7,44.83,44.7,44.83,35500.0,37.6868,37.7964,37.6868,37.7964,35500.0
2010-07-01 11:20:00,44.84,44.91,44.8,44.91,22400.0,37.8048,37.8639,37.7711,37.8639,22400.0
2010-07-01 11:25:00,44.91,45.02,44.89,44.99,29000.0,37.8639,37.9566,37.847,37.9313,29000.0
2010-07-01 11:30:00,44.99,45.0,44.92,44.97,52000.0,37.9313,37.9397,37.8723,37.9144,52000.0
2010-07-01 11:35:00,44.99,45.02,44.98,45.0,22700.0,37.9313,37.9566,37.9229,37.9397,22700.0
2010-07-01 11:40:00,44.99,45.04,44.95,44.99,76000.0,37.9313,37.9735,37.8976,37.9313,76000.0
2010-07-01 11:45:00,44.99,45.02,44.96,44.98,28300.0,37.9313,37.9566,37.906,37.9229,28300.0
2010-07-01 11:50:00,44.97,44.98,44.92,44.95,27300.0,37.9144,37.9229,37.8723,37.8976,27300.0
2010-07-01 11:55:00,44.94,44.97,44.86,44.95,45300.0,37.8892,37.9144,37.8217,37.8976,45300.0
2010-07-01 12:00:00,44.95,44.95,44.89,44.91,44000.0,37.8976,37.8976,37.847,37.8639,44000.0
2010-07-01 12:05:00,44.91,44.96,44.91,44.94,27200.0,37.8639,37.906,37.8639,37.8892,27200.0
2010-07-01 12:10:00,44.94,44.98,44.92,44.94,49700.0,37.8892,37.9229,37.8723,37.8892,49700.0
2010-07-01 12:15:00,44.94,44.97,44.93,44.95,22800.0,37.8892,37.9144,37.8807,37.8976,22800.0
2010-07-01 12:20:00,44.95,44.96,44.91,44.91,23300.0,37.8976,37.906,37.8639,37.8639,23300.0
2010-07-01 12:25:00,44.93,44.97,44.92,44.94,50700.0,37.8807,37.9144,37.8723,37.8892,50700.0
2010-07-01 12:30:00,44.93,45.0,44.9,44.99,20300.0,37.8807,37.9397,37.8554,37.9313,20300.0
2010-07-01 12:35:00,44.99,45.04,44.97,45.04,34100.0,37.9313,37.9735,37.9144,37.9735,34100.0
2010-07-01 12:40:00,45.04,45.26,44.98,45.25,55400.0,37.9735,38.1589,37.9229,38.1505,55400.0
2010-07-01 12:45:00,45.24,45.24,45.11,45.11,85000.0,38.1421,38.1421,38.0325,38.0325,85000.0
2010-07-01 12:50:00,45.11,45.15,45.1,45.11,48100.0,38.0325,38.0662,38.0241,38.0325,48100.0
2010-07-01 12:55:00,45.1,45.11,45.02,45.07,20100.0,38.0241,38.0325,37.9566,37.9988,20100.0
2010-07-01 13:00:00,45.08,45.08,45.0,45.02,16800.0,38.0072,38.0072,37.9397,37.9566,16800.0
2010-07-01 13:05:00,45.02,45.06,45.0,45.01,17800.0,37.9566,37.9903,37.9397,37.9482,17800.0
2010-07-01 13:10:00,45.01,45.01,44.97,45.0,51300.0,37.9482,37.9482,37.9144,37.9397,51300.0
2010-07-01 13:15:00,44.99,45.09,44.99,45.09,28600.0,37.9313,38.0156,37.9313,38.0156,28600.0
2010-07-01 13:20:00,45.1,45.17,45.08,45.13,24400.0,38.0241,38.0831,38.0072,38.0493,24400.0
2010-07-01 13:25:00,45.13,45.15,45.09,45.11,10800.0,38.0493,38.0662,38.0156,38.0325,10800.0
2010-07-01 13:30:00,45.13,45.26,45.13,45.24,28700.0,38.0493,38.1589,38.0493,38.1421,28700.0
2010-07-01 13:35:00,45.24,45.25,45.15,45.25,46200.0,38.1421,38.1505,38.0662,38.1505,46200.0
2010-07-01 13:40:00,45.24,45.24,45.1,45.12,41200.0,38.1421,38.1421,38.0241,38.0409,41200.0
2010-07-01 13:45:00,45.12,45.12,45.03,45.07,23800.0,38.0409,38.0409,37.965,37.9988,23800.0
2010-07-01 13:50:00,45.08,45.1,45.04,45.08,17500.0,38.0072,38.0241,37.9735,38.0072,17500.0
2010-07-01 13:55:00,45.1,45.17,45.07,45.17,13900.0,38.0241,38.0831,37.9988,38.0831,13900.0
2010-07-01 14:00:00,45.17,45.18,45.14,45.15,16800.0,38.0831,38.0915,38.0578,38.0662,16800.0
2010-07-01 14:05:00,45.16,45.17,45.08,45.08,25100.0,38.0746,38.0831,38.0072,38.0072,25100.0
2010-07-01 14:10:00,45.07,45.11,45.07,45.1,45200.0,37.9988,38.0325,37.9988,38.0241,45200.0
2010-07-01 14:15:00,45.1,45.18,45.1,45.14,43400.0,38.0241,38.0915,38.0241,38.0578,43400.0
2010-07-01 14:20:00,45.13,45.13,45.0,45.04,23100.0,38.0493,38.0493,37.9397,37.9735,23100.0
2010-07-01 14:25:00,45.06,45.08,45.0,45.03,18200.0,37.9903,38.0072,37.9397,37.965,18200.0
2010-07-01 14:30:00,45.03,45.04,44.98,44.99,22200.0,37.965,37.9735,37.9229,37.9313,22200.0
2010-07-01 14:35:00,44.99,45.06,44.97,44.97,25900.0,37.9313,37.9903,37.9144,37.9144,25900.0
2010-07-01 14:40:00,44.97,44.97,44.81,44.88,42600.0,37.9144,37.9144,37.7795,37.8386,42600.0
2010-07-01 14:45:00,44.87,44.97,44.85,44.92,78100.0,37.8301,37.9144,37.8133,37.8723,78100.0
2010-07-01 14:50:00,44.92,45.0,44.9,45.0,126800.0,37.8723,37.9397,37.8554,37.9397,126800.0
2010-07-01 14:55:00,45.0,45.04,44.97,45.03,21700.0,37.9397,37.9735,37.9144,37.965,21700.0
2010-07-01 15:00:00,45.02,45.16,45.02,45.12,26000.0,37.9566,38.0746,37.9566,38.0409,26000.0
2010-07-01 15:05:00,45.12,45.19,45.09,45.15,20600.0,38.0409,38.0999,38.0156,38.0662,20600.0
2010-07-01 15:10:00,45.13,45.16,45.08,45.09,21800.0,38.0493,38.0746,38.0072,38.0156,21800.0
2010-07-01 15:15:00,45.09,45.1,45.03,45.06,26500.0,38.0156,38.0241,37.965,37.9903,26500.0
2010-07-01 15:20:00,45.05,45.06,44.97,44.97,18500.0,37.9819,37.9903,37.9144,37.9144,18500.0
2010-07-01 15:25:00,44.97,45.09,44.97,45.08,31300.0,37.9144,38.0156,37.9144,38.0072,31300.0
2010-07-01 15:30:00,45.09,45.15,45.05,45.13,43500.0,38.0156,38.0662,37.9819,38.0493,43500.0
2010-07-01 15:35:00,45.13,45.19,45.12,45.16,49800.0,38.0493,38.0999,38.0409,38.0746,49800.0
2010-07-01 15:40:00,45.15,45.18,45.1,45.14,52000.0,38.0662,38.0915,38.0241,38.0578,52000.0
2010-07-01 15:45:00,45.15,45.19,45.03,45.04,51700.0,38.0662,38.0999,37.965,37.9735,51700.0
2010-07-01 15:50:00,45.03,45.17,44.97,45.17,65900.0,37.965,38.0831,37.9144,38.0831,65900.0
2010-07-01 15:55:00,45.18,45.22,45.09,45.11,156600.0,38.0915,38.1252,38.0156,38.0325,156600.0
2010-07-02 09:30:00,45.09,45.27,45.09,45.24,21300.0,38.0156,38.1674,38.0156,38.1421,21300.0
2010-07-02 09:35:00,45.25,45.35,45.24,45.27,12600.0,38.1505,38.2348,38.1421,38.1674,12600.0
2010-07-02 09:40:00,45.27,45.29,45.14,45.17,18100.0,38.1674,38.1842,38.0578,38.0831,18100.0
2010-07-02 09:45:00,45.17,45.2,45.14,45.14,14900.0,38.0831,38.1084,38.0578,38.0578,14900.0
2010-07-02 09:50:00,45.12,45.13,44.99,44.99,17700.0,38.0409,38.0493,37.9313,37.9313,17700.0
2010-07-02 09:55:00,45.01,45.12,44.97,45.08,25100.0,37.9482,38.0409,37.9144,38.0072,25100.0
2010-07-02 10:00:00,45.08,45.08,44.95,44.95,41500.0,38.0072,38.0072,37.8976,37.8976,41500.0
2010-07-02 10:05:00,44.96,45.08,44.96,45.01,43500.0,37.906,38.0072,37.906,37.9482,43500.0
2010-07-02 10:10:00,45.01,45.08,45.01,45.02,25600.0,37.9482,38.0072,37.9482,37.9566,25600.0
2010-07-02 10:15:00,45.02,45.13,45.02,45.07,17800.0,37.9566,38.0493,37.9566,37.9988,17800.0
2010-07-02 10:20:00,45.09,45.1,45.02,45.07,24600.0,38.0156,38.0241,37.9566,37.9988,24600.0
2010-07-02 10:25:00,45.07,45.07,44.97,44.99,30200.0,37.9988,37.9988,37.9144,37.9313,30200.0
2010-07-02 10:30:00,44.99,45.01,44.89,44.92,33200.0,37.9313,37.9482,37.847,37.8723,33200.0
2010-07-02 10:35:00,44.92,44.95,44.85,44.94,23000.0,37.8723,37.8976,37.8133,37.8892,23000.0
2010-07-02 10:40:00,44.95,44.97,44.9,44.91,30900.0,37.8976,37.9144,37.8554,37.8639,30900.0
2010-07-02 10:45:00,44.91,44.96,44.91,44.93,46800.0,37.8639,37.906,37.8639,37.8807,46800.0
2010-07-02 10:50:00,44.93,44.94,44.87,44.92,20700.0,37.8807,37.8892,37.8301,37.8723,20700.0
2010-07-02 10:55:00,44.92,44.92,44.78,44.78,21000.0,37.8723,37.8723,37.7543,37.7543,21000.0
2010-07-02 11:00:00,44.8,44.83,44.78,44.81,19400.0,37.7711,37.7964,37.7543,37.7795,19400.0
2010-07-02 11:05:00,44.81,44.97,44.81,44.97,51100.0,37.7795,37.9144,37.7795,37.9144,51100.0
2010-07-02 11:10:00,44.96,44.97,44.9,44.94,10900.0,37.906,37.9144,37.8554,37.8892,10900.0
2010-07-02 11:15:00,44.94,44.97,44.83,44.83,42800.0,37.8892,37.9144,37.7964,37.7964,42800.0
2010-07-02 11:20:00,44.84,44.89,44.79,44.82,16700.0,37.8048,37.847,37.7627,37.788,16700.0
2010-07-02 11:25:00,44.84,44.84,44.7,44.72,19900.0,37.8048,37.8048,37.6868,37.7037,19900.0
2010-07-02 11:30:00,44.74,44.78,44.7,44.78,31700.0,37.7205,37.7543,37.6868,37.7543,31700.0
2010-07-02 11:35:00,44.79,44.8,44.67,44.67,101300.0,37.7627,37.7711,37.6615,37.6615,101300.0
2010-07-02 11:40:00,44.66,44.71,44.66,44.7,24900.0,37.6531,37.6952,37.6531,37.6868,24900.0
2010-07-02 11:45:00,44.71,44.78,44.71,44.77,15300.0,37.6952,37.7543,37.6952,37.7458,15300.0
2010-07-02 11:50:00,44.76,44.78,44.76,44.77,13800.0,37.7374,37.7543,37.7374,37.7458,13800.0
2010-07-02 11:55:00,44.77,44.8,44.69,44.8,9300.0,37.7458,37.7711,37.6784,37.7711,9300.0
2010-07-02 12:00:00,44.8,44.8,44.77,44.8,8500.0,37.7711,37.7711,37.7458,37.7711,8500.0
2010-07-02 12:05:00,44.83,44.95,44.83,44.95,40900.0,37.7964,37.8976,37.7964,37.8976,40900.0
2010-07-02 12:10:00,44.96,44.98,44.92,44.92,30000.0,37.906,37.9229,37.8723,37.8723,30000.0
2010-07-02 12:15:00,44.92,44.92,44.82,44.86,66400.0,37.8723,37.8723,37.788,37.8217,66400.0
2010-07-02 12:20:00,44.87,44.9,44.82,44.87,53400.0,37.8301,37.8554,37.788,37.8301,53400.0
2010-07-02 12:25:00,44.87,44.88,44.85,44.87,14200.0,37.8301,37.8386,37.8133,37.8301,14200.0
2010-07-02 12:30:00,44.86,44.9,44.85,44.9,13900.0,37.8217,37.8554,37.8133,37.8554,13900.0
2010-07-02 12:35:00,44.88,44.88,44.8,44.85,11200.0,37.8386,37.8386,37.7711,37.8133,11200.0
2010-07-02 12:40:00,44.86,44.87,44.83,44.85,12600.0,37.8217,37.8301,37.7964,37.8133,12600.0
2010-07-02 12:45:00,44.84,44.86,44.81,44.86,8500.0,37.8048,37.8217,37.7795,37.8217,8500.0
2010-07-02 12:50:00,44.85,44.88,44.83,44.83,12800.0,37.8133,37.8386,37.7964,37.7964,12800.0
2010-07-02 12:55:00,44.83,44.85,44.81,44.83,10900.0,37.7964,37.8133,37.7795,37.7964,10900.0
2010-07-02 13:00:00,44.82,44.83,44.76,44.78,19100.0,37.788,37.7964,37.7374,37.7543,19100.0
2010-07-02 13:05:00,44.77,44.86,44.77,44.86,20100.0,37.7458,37.8217,37.7458,37.8217,20100.0
2010-07-02 13:10:00,44.86,44.87,44.84,44.87,13000.0,37.8217,37.8301,37.8048,37.8301,13000.0
2010-07-02 13:15:00,44.87,44.9,44.86,44.87,17700.0,37.8301,37.8554,37.8217,37.8301,17700.0
2010-07-02 13:20:00,44.86,44.87,44.79,44.8,35300.0,37.8217,37.8301,37.7627,37.7711,35300.0
2010-07-02 13:25:00,44.8,44.81,44.73,44.73,35400.0,37.7711,37.7795,37.7121,37.7121,35400.0
2010-07-02 13:30:00,44.73,44.86,44.72,44.86,31600.0,37.7121,37.8217,37.7037,37.8217,31600.0
2010-07-02 13:35:00,44.85,44.88,44.8,44.83,45300.0,37.8133,37.8386,37.7711,37.7964,45300.0
2010-07-02 13:40:00,44.83,44.84,44.78,44.79,18900.0,37.7964,37.8048,37.7543,37.7627,18900.0
2010-07-02 13:45:00,44.79,44.84,44.79,44.83,13200.0,37.7627,37.8048,37.7627,37.7964,13200.0
2010-07-02 13:50:00,44.83,44.87,44.83,44.86,22800.0,37.7964,37.8301,37.7964,37.8217,22800.0
2010-07-02 13:55:00,44.87,44.94,44.86,44.89,43100.0,37.8301,37.8892,37.8217,37.847,43100.0
2010-07-02 14:00:00,44.89,44.89,44.85,44.85,28300.0,37.847,37.847,37.8133,37.8133,28300.0
2010-07-02 14:05:00,44.85,44.85,44.77,44.79,28100.0,37.8133,37.8133,37.7458,37.7627,28100.0
2010-07-02 14:10:00,44.79,44.79,44.74,44.75,42100.0,37.7627,37.7627,37.7205,37.729,42100.0
2010-07-02 14:15:00,44.75,44.77,44.74,44.77,53200.0,37.729,37.7458,37.7205,37.7458,53200.0
2010-07-02 14:20:00,44.77,44.85,44.77,44.85,17400.0,37.7458,37.8133,37.7458,37.8133,17400.0
2010-07-02 14:25:00,44.84,44.85,44.78,44.8,35700.0,37.8048,37.8133,37.7543,37.7711,35700.0
2010-07-02 14:30:00,44.81,44.81,44.78,44.78,16300.0,37.7795,37.7795,37.7543,37.7543,16300.0
2010-07-02 14:35:00,44.78,44.82,44.76,44.82,28300.0,37.7543,37.788,37.7374,37.788,28300.0
2010-07-02 14:40:00,44.82,44.85,44.82,44.84,22000.0,37.788,37.8133,37.788,37.8048,22000.0
2010-07-02 14:45:00,44.84,44.84,44.83,44.83,17300.0,37.8048,37.8048,37.7964,37.7964,17300.0
2010-07-02 14:50:00,44.83,44.83,44.77,44.79,37200.0,37.7964,37.7964,37.7458,37.7627,37200.0
2010-07-02 14:55:00,44.8,44.86,44.79,44.86,19200.0,37.7711,37.8217,37.7627,37.8217,19200.0
2010-07-02 15:00:00,44.86,44.91,44.83,44.9,16800.0,37.8217,37.8639,37.7964,37.8554,16800.0
2010-07-02 15:05:00,44.9,44.95,44.88,44.95,18200.0,37.8554,37.8976,37.8386,37.8976,18200.0
2010-07-02 15:10:00,44.95,44.96,44.91,44.93,16400.0,37.8976,37.906,37.8639,37.8807,16400.0
2010-07-02 15:15:00,44.93,44.93,44.91,44.93,13800.0,37.8807,37.8807,37.8639,37.8807,13800.0
2010-07-02 15:20:00,44.94,44.94,44.91,44.93,13700.0,37.8892,37.8892,37.8639,37.8807,13700.0
2010-07-02 15:25:00,44.93,45.03,44.93,44.99,38200.0,37.8807,37.965,37.8807,37.9313,38200.0
2010-07-02 15:30:00,44.99,44.99,44.97,44.98,18200.0,37.9313,37.9313,37.9144,37.9229,18200.0
2010-07-02 15:35:00,44.99,45.1,44.99,45.1,59000.0,37.9313,38.0241,37.9313,38.0241,59000.0
2010-07-02 15:40:00,45.09,45.09,45.0,45.03,52900.0,38.0156,38.0156,37.9397,37.965,52900.0
2010-07-02 15:45:00,45.03,45.13,45.03,45.07,94500.0,37.965,38.0493,37.965,37.9988,94500.0
2010-07-02 15:50:00,45.07,45.08,45.0,45.02,74500.0,37.9988,38.0072,37.9397,37.9566,74500.0
2010-07-02 15:55:00,45.03,45.03,44.9,44.9,252200.0,37.965,37.965,37.8554,37.8554,252200.0
2010-07-06 09:30:00,45.52,45.62,45.16,45.2,24100.0,38.3782,38.4625,38.0746,38.1084,24100.0
2010-07-06 09:35:00,45.18,45.34,45.18,45.27,11100.0,38.0915,38.2264,38.0915,38.1674,11100.0
2010-07-06 09:40:00,45.28,45.3,45.15,45.29,14200.0,38.1758,38.1927,38.0662,38.1842,14200.0
2010-07-06 09:45:00,45.28,45.3,45.27,45.28,7500.0,38.1758,38.1927,38.1674,38.1758,7500.0
2010-07-06 09:50:00,45.27,45.41,45.27,45.37,13300.0,38.1674,38.2854,38.1674,38.2517,13300.0
2010-07-06 09:55:00,45.38,45.39,45.31,45.31,13200.0,38.2601,38.2686,38.2011,38.2011,13200.0
2010-07-06 10:00:00,45.32,45.43,45.23,45.43,34100.0,38.2095,38.3023,38.1337,38.3023,34100.0
2010-07-06 10:05:00,45.42,45.43,45.38,45.41,18100.0,38.2938,38.3023,38.2601,38.2854,18100.0
2010-07-06 10:10:00,45.42,45.53,45.39,45.49,23000.0,38.2938,38.3866,38.2686,38.3529,23000.0
2010-07-06 10:15:00,45.49,45.49,45.41,45.41,20800.0,38.3529,38.3529,38.2854,38.2854,20800.0
2010-07-06 10:20:00,45.41,45.42,45.35,45.37,46900.0,38.2854,38.2938,38.2348,38.2517,46900.0
2010-07-06 10:25:00,45.37,45.45,45.37,45.43,12200.0,38.2517,38.3191,38.2517,38.3023,12200.0
2010-07-06 10:30:00,45.42,45.44,45.37,45.44,22000.0,38.2938,38.3107,38.2517,38.3107,22000.0
2010-07-06 10:35:00,45.46,45.47,45.43,45.47,12700.0,38.3276,38.336,38.3023,38.336,12700.0
2010-07-06 10:40:00,45.46,45.49,45.41,45.41,8200.0,38.3276,38.3529,38.2854,38.2854,8200.0
2010-07-06 10:45:00,45.43,45.43,45.38,45.42,11600.0,38.3023,38.3023,38.2601,38.2938,11600.0
2010-07-06 10:50:00,45.43,45.5,45.41,45.5,7500.0,38.3023,38.3613,38.2854,38.3613,7500.0
2010-07-06 10:55:00,45.5,45.55,45.45,45.45,13000.0,38.3613,38.4034,38.3191,38.3191,13000.0
2010-07-06 11:00:00,45.46,45.46,45.4,45.41,14700.0,38.3276,38.3276,38.277,38.2854,14700.0
2010-07-06 11:05:00,45.42,45.44,45.4,45.42,17500.0,38.2938,38.3107,38.277,38.2938,17500.0
2010-07-06 11:10:00,45.42,45.5,45.4,45.46,34000.0,38.2938,38.3613,38.277,38.3276,34000.0
2010-07-06 11:15:00,45.45,45.49,45.43,45.43,12100.0,38.3191,38.3529,38.3023,38.3023,12100.0
2010-07-06 11:20:00,45.43,45.45,45.4,45.42,13000.0,38.3023,38.3191,38.277,38.2938,13000.0
2010-07-06 11:25:00,45.42,45.43,45.4,45.43,10900.0,38.2938,38.3023,38.277,38.3023,10900.0
2010-07-06 11:30:00,45.42,45.53,45.42,45.52,18800.0,38.2938,38.3866,38.2938,38.3782,18800.0
2010-07-06 11:35:00,45.53,45.54,45.48,45.48,15100.0,38.3866,38.395,38.3444,38.3444,15100.0
2010-07-06 11:40:00,45.45,45.51,45.45,45.51,9900.0,38.3191,38.3697,38.3191,38.3697,9900.0
2010-07-06 11:45:00,45.51,45.56,45.51,45.55,19300.0,38.3697,38.4119,38.3697,38.4034,19300.0
2010-07-06 11:50:00,45.54,45.54,45.49,45.49,11200.0,38.395,38.395,38.3529,38.3529,11200.0
2010-07-06 11:55:00,45.5,45.58,45.49,45.56,10100.0,38.3613,38.4287,38.3529,38.4119,10100.0
2010-07-06 12:00:00,45.56,45.56,45.53,45.54,10300.0,38.4119,38.4119,38.3866,38.395,10300.0
2010-07-06 12:05:00,45.54,45.58,45.54,45.56,12700.0,38.395,38.4287,38.395,38.4119,12700.0
2010-07-06 12:10:00,45.57,45.57,45.45,45.45,13600.0,38.4203,38.4203,38.3191,38.3191,13600.0
2010-07-06 12:15:00,45.46,45.5,45.44,45.48,11400.0,38.3276,38.3613,38.3107,38.3444,11400.0
2010-07-06 12:20:00,45.48,45.5,45.4,45.4,10700.0,38.3444,38.3613,38.277,38.277,10700.0
2010-07-06 12:25:00,45.4,45.4,45.32,45.37,15000.0,38.277,38.277,38.2095,38.2517,15000.0
2010-07-06 12:30:00,45.38,45.38,45.3,45.35,9700.0,38.2601,38.2601,38.1927,38.2348,9700.0
2010-07-06 12:35:00,45.34,45.43,45.34,45.4,6000.0,38.2264,38.3023,38.2264,38.277,6000.0
2010-07-06 12:40:00,45.39,45.4,45.26,45.3,11900.0,38.2686,38.277,38.1589,38.1927,11900.0
2010-07-06 12:45:00,45.3,45.32,45.25,45.27,22900.0,38.1927,38.2095,38.1505,38.1674,22900.0
2010-07-06 12:50:00,45.26,45.3,45.25,45.29,9600.0,38.1589,38.1927,38.1505,38.1842,9600.0
2010-07-06 12:55:00,45.3,45.3,45.19,45.22,16300.0,38.1927,38.1927,38.0999,38.1252,16300.0
2010-07-06 13:00:00,45.23,45.26,45.19,45.22,9200.0,38.1337,38.1589,38.0999,38.1252,9200.0
2010-07-06 13:05:00,45.22,45.26,45.21,45.23,12700.0,38.1252,38.1589,38.1168,38.1337,12700.0
2010-07-06 13:10:00,45.22,45.23,45.2,45.21,13900.0,38.1252,38.1337,38.1084,38.1168,13900.0
2010-07-06 13:15:00,45.2,45.22,45.16,45.18,13800.0,38.1084,38.1252,38.0746,38.0915,13800.0
2010-07-06 13:20:00,45.18,45.21,45.18,45.19,9400.0,38.0915,38.1168,38.0915,38.0999,9400.0
2010-07-06 13:25:00,45.18,45.23,45.13,45.22,14600.0,38.0915,38.1337,38.0493,38.1252,14600.0
2010-07-06 13:30:00,45.22,45.26,45.18,45.23,13600.0,38.1252,38.1589,38.0915,38.1337,13600.0
2010-07-06 13:35:00,45.22,45.22,45.16,45.17,18200.0,38.1252,38.1252,38.0746,38.0831,18200.0
2010-07-06 13:40:00,45.16,45.18,45.07,45.08,18600.0,38.0746,38.0915,37.9988,38.0072,18600.0
2010-07-06 13:45:00,45.08,45.09,45.0,45.04,18200.0,38.0072,38.0156,37.9397,37.9735,18200.0
2010-07-06 13:50:00,45.05,45.07,44.93,44.96,33500.0,37.9819,37.9988,37.8807,37.906,33500.0
2010-07-06 13:55:00,44.96,44.99,44.93,44.96,18400.0,37.906,37.9313,37.8807,37.906,18400.0
2010-07-06 14:00:00,44.96,45.04,44.95,45.03,16100.0,37.906,37.9735,37.8976,37.965,16100.0
2010-07-06 14:05:00,45.01,45.04,44.98,45.01,59700.0,37.9482,37.9735,37.9229,37.9482,59700.0
2010-07-06 14:10:00,45.0,45.01,44.89,44.9,27000.0,37.9397,37.9482,37.847,37.8554,27000.0
2010-07-06 14:15:00,44.91,45.01,44.91,45.0,32500.0,37.8639,37.9482,37.8639,37.9397,32500.0
2010-07-06 14:20:00,44.99,45.05,44.97,45.04,25500.0,37.9313,37.9819,37.9144,37.9735,25500.0
2010-07-06 14:25:00,45.04,45.09,45.04,45.06,17500.0,37.9735,38.0156,37.9735,37.9903,17500.0
2010-07-06 14:30:00,45.06,45.09,45.05,45.07,23700.0,37.9903,38.0156,37.9819,37.9988,23700.0
2010-07-06 14:35:00,45.07,45.18,45.07,45.17,28300.0,37.9988,38.0915,37.9988,38.0831,28300.0
2010-07-06 14:40:00,45.17,45.17,45.11,45.12,34900.0,38.0831,38.0831,38.0325,38.0409,34900.0
2010-07-06 14:45:00,45.12,45.13,45.02,45.07,28600.0,38.0409,38.0493,37.9566,37.9988,28600.0
2010-07-06 14:50:00,45.07,45.15,45.04,45.14,24900.0,37.9988,38.0662,37.9735,38.0578,24900.0
2010-07-06 14:55:00,45.14,45.14,44.99,45.0,38200.0,38.0578,38.0578,37.9313,37.9397,38200.0
2010-07-06 15:00:00,45.0,45.06,44.97,44.97,22900.0,37.9397,37.9903,37.9144,37.9144,22900.0
2010-07-06 15:05:00,44.96,44.96,44.91,44.95,20200.0,37.906,37.906,37.8639,37.8976,20200.0
2010-07-06 15:10:00,44.94,45.0,44.89,45.0,27400.0,37.8892,37.9397,37.847,37.9397,27400.0
2010-07-06 15:15:00,44.99,45.05,44.97,44.98,65700.0,37.9313,37.9819,37.9144,37.9229,65700.0
2010-07-06 15:20:00,44.98,44.99,44.87,44.88,41600.0,37.9229,37.9313,37.8301,37.8386,41600.0
2010-07-06 15:25:00,44.89,45.06,44.89,45.06,65500.0,37.847,37.9903,37.847,37.9903,65500.0
2010-07-06 15:30:00,45.06,45.13,45.02,45.11,70500.0,37.9903,38.0493,37.9566,38.0325,70500.0
2010-07-06 15:35:00,45.11,45.15,45.04,45.04,50000.0,38.0325,38.0662,37.9735,37.9735,50000.0
2010-07-06 15:40:00,45.04,45.18,45.03,45.16,73600.0,37.9735,38.0915,37.965,38.0746,73600.0
2010-07-06 15:45:00,45.16,45.28,45.08,45.1,99000.0,38.0746,38.1758,38.0072,38.0241,99000.0
2010-07-06 15:50:00,45.11,45.14,45.06,45.06,56700.0,38.0325,38.0578,37.9903,37.9903,56700.0
2010-07-06 15:55:00,45.07,45.25,45.06,45.24,87500.0,37.9988,38.1505,37.9903,38.1421,87500.0
2010-07-07 09:30:00,45.34,45.48,45.32,45.46,38900.0,38.2264,38.3444,38.2095,38.3276,38900.0
2010-07-07 09:35:00,45.42,45.55,45.42,45.55,16300.0,38.2938,38.4034,38.2938,38.4034,16300.0
2010-07-07 09:40:00,45.56,45.62,45.54,45.62,22300.0,38.4119,38.4625,38.395,38.4625,22300.0
2010-07-07 09:45:00,45.61,45.74,45.6,45.67,22400.0,38.454,38.5636,38.4456,38.5046,22400.0
2010-07-07 09:50:00,45.68,45.77,45.66,45.73,22100.0,38.5131,38.5889,38.4962,38.5552,22100.0
2010-07-07 09:55:00,45.74,45.83,45.74,45.82,20600.0,38.5636,38.6395,38.5636,38.6311,20600.0
2010-07-07 10:00:00,45.81,46.05,45.81,46.03,36400.0,38.6227,38.825,38.6227,38.8081,36400.0
2010-07-07 10:05:00,46.03,46.03,45.95,45.99,28500.0,38.8081,38.8081,38.7407,38.7744,28500.0
2010-07-07 10:10:00,45.98,45.99,45.92,45.94,49900.0,38.766,38.7744,38.7154,38.7323,49900.0
2010-07-07 10:15:00,45.95,45.96,45.88,45.89,19500.0,38.7407,38.7491,38.6817,38.6901,19500.0
2010-07-07 10:20:00,45.89,45.9,45.79,45.82,33200.0,38.6901,38.6985,38.6058,38.6311,33200.0
2010-07-07 10:25:00,45.82,45.9,45.82,45.88,17700.0,38.6311,38.6985,38.6311,38.6817,17700.0
2010-07-07 10:30:00,45.89,46.03,45.89,46.03,23600.0,38.6901,38.8081,38.6901,38.8081,23600.0
2010-07-07 10:35:00,46.03,46.08,46.02,46.04,17800.0,38.8081,38.8503,38.7997,38.8166,17800.0
2010-07-07 10:40:00,46.05,46.08,46.02,46.06,13700.0,38.825,38.8503,38.7997,38.8334,13700.0
2010-07-07 10:45:00,46.06,46.18,46.06,46.18,17500.0,38.8334,38.9346,38.8334,38.9346,17500.0
2010-07-07 10:50:00,46.19,46.29,46.18,46.25,20300.0,38.943,39.0273,38.9346,38.9936,20300.0
2010-07-07 10:55:00,46.25,46.3,46.24,46.3,14700.0,38.9936,39.0358,38.9852,39.0358,14700.0
2010-07-07 11:00:00,46.3,46.33,46.27,46.29,33900.0,39.0358,39.0611,39.0105,39.0273,33900.0
2010-07-07 11:05:00,46.28,46.32,46.28,46.32,28700.0,39.0189,39.0526,39.0189,39.0526,28700.0
2010-07-07 11:10:00,46.32,46.37,46.28,46.28,27200.0,39.0526,39.0948,39.0189,39.0189,27200.0
2010-07-07 11:15:00,46.28,46.28,46.2,46.2,6900.0,39.0189,39.0189,38.9515,38.9515,6900.0
2010-07-07 11:20:00,46.19,46.25,46.16,46.25,9800.0,38.943,38.9936,38.9177,38.9936,9800.0
2010-07-07 11:25:00,46.26,46.3,46.25,46.3,22100.0,39.0021,39.0358,38.9936,39.0358,22100.0
2010-07-07 11:30:00,46.31,46.33,46.24,46.33,44700.0,39.0442,39.0611,38.9852,39.0611,44700.0
2010-07-07 11:35:00,46.33,46.4,46.33,46.33,22800.0,39.0611,39.1201,39.0611,39.0611,22800.0
2010-07-07 11:40:00,46.32,46.35,46.28,46.3,31600.0,39.0526,39.0779,39.0189,39.0358,31600.0
2010-07-07 11:45:00,46.29,46.29,46.23,46.26,19000.0,39.0273,39.0273,38.9768,39.0021,19000.0
2010-07-07 11:50:00,46.24,46.28,46.18,46.18,10800.0,38.9852,39.0189,38.9346,38.9346,10800.0
2010-07-07 11:55:00,46.19,46.19,46.13,46.17,12300.0,38.943,38.943,38.8924,38.9262,12300.0
2010-07-07 12:00:00,46.17,46.25,46.17,46.25,15400.0,38.9262,38.9936,38.9262,38.9936,15400.0
2010-07-07 12:05:00,46.25,46.28,46.19,46.26,12400.0,38.9936,39.0189,38.943,39.0021,12400.0
2010-07-07 12:10:00,46.25,46.28,46.22,46.27,12800.0,38.9936,39.0189,38.9683,39.0105,12800.0
2010-07-07 12:15:00,46.27,46.3,46.24,46.24,13700.0,39.0105,39.0358,38.9852,38.9852,13700.0
2010-07-07 12:20:00,46.24,46.28,46.23,46.27,12700.0,38.9852,39.0189,38.9768,39.0105,12700.0
2010-07-07 12:25:00,46.27,46.29,46.24,46.27,21000.0,39.0105,39.0273,38.9852,39.0105,21000.0
2010-07-07 12:30:00,46.29,46.35,46.28,46.3,25300.0,39.0273,39.0779,39.0189,39.0358,25300.0
2010-07-07 12:35:00,46.3,46.36,46.29,46.35,12800.0,39.0358,39.0864,39.0273,39.0779,12800.0
2010-07-07 12:40:00,46.34,46.36,46.3,46.36,12500.0,39.0695,39.0864,39.0358,39.0864,12500.0
2010-07-07 12:45:00,46.36,46.42,46.36,46.42,17500.0,39.0864,39.1369,39.0864,39.1369,17500.0
2010-07-07 12:50:00,46.42,46.47,46.38,46.47,16700.0,39.1369,39.1791,39.1032,39.1791,16700.0
2010-07-07 12:55:00,46.47,46.48,46.45,46.47,18300.0,39.1791,39.1875,39.1622,39.1791,18300.0
2010-07-07 13:00:00,46.47,46.55,46.45,46.54,35100.0,39.1791,39.2466,39.1622,39.2381,35100.0
2010-07-07 13:05:00,46.55,46.59,46.54,46.58,42100.0,39.2466,39.2803,39.2381,39.2718,42100.0
2010-07-07 13:10:00,46.58,46.72,46.56,46.71,44900.0,39.2718,39.3899,39.255,39.3814,44900.0
2010-07-07 13:15:00,46.72,46.77,46.69,46.74,26500.0,39.3899,39.432,39.3646,39.4067,26500.0
2010-07-07 13:20:00,46.74,46.75,46.7,46.72,30200.0,39.4067,39.4152,39.373,39.3899,30200.0
2010-07-07 13:25:00,46.73,46.76,46.72,46.76,12000.0,39.3983,39.4236,39.3899,39.4236,12000.0
2010-07-07 13:30:00,46.73,46.73,46.64,46.65,13600.0,39.3983,39.3983,39.3224,39.3309,13600.0
2010-07-07 13:35:00,46.64,46.65,46.58,46.59,10200.0,39.3224,39.3309,39.2718,39.2803,10200.0
2010-07-07 13:40:00,46.58,46.6,46.55,46.57,12700.0,39.2718,39.2887,39.2466,39.2634,12700.0
2010-07-07 13:45:00,46.56,46.6,46.55,46.59,15500.0,39.255,39.2887,39.2466,39.2803,15500.0
2010-07-07 13:50:00,46.58,46.6,46.54,46.58,26800.0,39.2718,39.2887,39.2381,39.2718,26800.0
2010-07-07 13:55:00,46.57,46.64,46.54,46.58,26500.0,39.2634,39.3224,39.2381,39.2718,26500.0
2010-07-07 14:00:00,46.58,46.64,46.57,46.64,25700.0,39.2718,39.3224,39.2634,39.3224,25700.0
2010-07-07 14:05:00,46.64,46.67,46.6,46.64,21900.0,39.3224,39.3477,39.2887,39.3224,21900.0
2010-07-07 14:10:00,46.63,46.69,46.61,46.65,21400.0,39.314,39.3646,39.2971,39.3309,21400.0
2010-07-07 14:15:00,46.66,46.68,46.59,46.6,32500.0,39.3393,39.3562,39.2803,39.2887,32500.0
2010-07-07 14:20:00,46.6,46.6,46.56,46.58,18200.0,39.2887,39.2887,39.255,39.2718,18200.0
2010-07-07 14:25:00,46.58,46.59,46.57,46.57,11200.0,39.2718,39.2803,39.2634,39.2634,11200.0
2010-07-07 14:30:00,46.58,46.6,46.54,46.55,18900.0,39.2718,39.2887,39.2381,39.2466,18900.0
2010-07-07 14:35:00,46.55,46.58,46.54,46.55,18200.0,39.2466,39.2718,39.2381,39.2466,18200.0
2010-07-07 14:40:00,46.55,46.63,46.55,46.59,17100.0,39.2466,39.314,39.2466,39.2803,17100.0
2010-07-07 14:45:00,46.58,46.61,46.54,46.56,20400.0,39.2718,39.2971,39.2381,39.255,20400.0
2010-07-07 14:50:00,46.56,46.6,46.55,46.59,18900.0,39.255,39.2887,39.2466,39.2803,18900.0
2010-07-07 14:55:00,46.6,46.67,46.56,46.65,28300.0,39.2887,39.3477,39.255,39.3309,28300.0
2010-07-07 15:00:00,46.65,46.66,46.59,46.6,23400.0,39.3309,39.3393,39.2803,39.2887,23400.0
2010-07-07 15:05:00,46.6,46.66,46.6,46.66,17900.0,39.2887,39.3393,39.2887,39.3393,17900.0
2010-07-07 15:10:00,46.65,46.76,46.65,46.75,25900.0,39.3309,39.4236,39.3309,39.4152,25900.0
2010-07-07 15:15:00,46.74,46.81,46.73,46.77,41200.0,39.4067,39.4658,39.3983,39.432,41200.0
2010-07-07 15:20:00,46.76,46.88,46.75,46.84,41000.0,39.4236,39.5248,39.4152,39.4911,41000.0
2010-07-07 15:25:00,46.85,46.93,46.84,46.92,43400.0,39.4995,39.5669,39.4911,39.5585,43400.0
2010-07-07 15:30:00,46.93,46.93,46.84,46.9,56800.0,39.5669,39.5669,39.4911,39.5416,56800.0
2010-07-07 15:35:00,46.89,46.91,46.85,46.86,65000.0,39.5332,39.5501,39.4995,39.5079,65000.0
2010-07-07 15:40:00,46.86,46.93,46.81,46.9,78800.0,39.5079,39.5669,39.4658,39.5416,78800.0
2010-07-07 15:45:00,46.9,46.96,46.9,46.94,139300.0,39.5416,39.5922,39.5416,39.5754,139300.0
2010-07-07 15:50:00,46.94,46.99,46.93,46.97,90400.0,39.5754,39.6175,39.5669,39.6007,90400.0
2010-07-07 15:55:00,46.97,47.07,46.97,47.05,143300.0,39.6007,39.685,39.6007,39.6681,143300.0
2010-07-08 09:30:00,47.4,47.54,47.3,47.4,41200.0,39.9632,40.0812,39.8789,39.9632,41200.0
2010-07-08 09:35:00,47.39,47.67,47.39,47.67,12700.0,39.9548,40.1908,39.9548,40.1908,12700.0
2010-07-08 09:40:00,47.65,47.67,47.46,47.47,22100.0,40.174,40.1908,40.0138,40.0222,22100.0
2010-07-08 09:45:00,47.47,47.47,47.37,47.4,18900.0,40.0222,40.0222,39.9379,39.9632,18900.0
2010-07-08 09:50:00,47.42,47.45,47.34,47.38,16500.0,39.9801,40.0053,39.9126,39.9463,16500.0
2010-07-08 09:55:00,47.37,47.37,47.26,47.29,27300.0,39.9379,39.9379,39.8452,39.8705,27300.0
2010-07-08 10:00:00,47.3,47.35,47.28,47.29,24100.0,39.8789,39.921,39.862,39.8705,24100.0
2010-07-08 10:05:00,47.29,47.29,47.11,47.26,46000.0,39.8705,39.8705,39.7187,39.8452,46000.0
2010-07-08 10:10:00,47.26,47.31,47.22,47.3,11900.0,39.8452,39.8873,39.8114,39.8789,11900.0
2010-07-08 10:15:00,47.29,47.31,47.26,47.3,7800.0,39.8705,39.8873,39.8452,39.8789,7800.0
2010-07-08 10:20:00,47.29,47.33,47.29,47.33,6300.0,39.8705,39.9042,39.8705,39.9042,6300.0
2010-07-08 10:25:00,47.33,47.33,47.27,47.29,9900.0,39.9042,39.9042,39.8536,39.8705,9900.0
2010-07-08 10:30:00,47.29,47.3,47.24,47.27,13800.0,39.8705,39.8789,39.8283,39.8536,13800.0
2010-07-08 10:35:00,47.27,47.28,47.23,47.25,9100.0,39.8536,39.862,39.8199,39.8367,9100.0
2010-07-08 10:40:00,47.24,47.24,47.2,47.21,9200.0,39.8283,39.8283,39.7946,39.803,9200.0
2010-07-08 10:45:00,47.21,47.3,47.2,47.29,10200.0,39.803,39.8789,39.7946,39.8705,10200.0
2010-07-08 10:50:00,47.29,47.29,47.19,47.2,7300.0,39.8705,39.8705,39.7861,39.7946,7300.0
2010-07-08 10:55:00,47.21,47.23,47.18,47.21,7900.0,39.803,39.8199,39.7777,39.803,7900.0
2010-07-08 11:00:00,47.21,47.21,47.06,47.09,18300.0,39.803,39.803,39.6765,39.7018,18300.0
2010-07-08 11:05:00,47.1,47.13,47.05,47.08,30500.0,39.7103,39.7356,39.6681,39.6934,30500.0
2010-07-08 11:10:00,47.08,47.1,47.05,47.08,12700.0,39.6934,39.7103,39.6681,39.6934,12700.0
2010-07-08 11:15:00,47.07,47.15,47.06,47.15,18300.0,39.685,39.7524,39.6765,39.7524,18300.0
2010-07-08 11:20:00,47.13,47.17,47.1,47.17,11700.0,39.7356,39.7693,39.7103,39.7693,11700.0
2010-07-08 11:25:00,47.19,47.21,47.1,47.11,5200.0,39.7861,39.803,39.7103,39.7187,5200.0
2010-07-08 11:30:00,47.11,47.14,47.1,47.11,10200.0,39.7187,39.744,39.7103,39.7187,10200.0
2010-07-08 11:35:00,47.11,47.16,47.11,47.15,11400.0,39.7187,39.7608,39.7187,39.7524,11400.0
2010-07-08 11:40:00,47.14,47.19,47.09,47.1,9200.0,39.744,39.7861,39.7018,39.7103,9200.0
2010-07-08 11:45:00,47.08,47.13,47.05,47.08,12100.0,39.6934,39.7356,39.6681,39.6934,12100.0
2010-07-08 11:50:00,47.09,47.09,47.03,47.06,9000.0,39.7018,39.7018,39.6512,39.6765,9000.0
2010-07-08 11:55:00,47.06,47.1,47.05,47.1,10600.0,39.6765,39.7103,39.6681,39.7103,10600.0
2010-07-08 12:00:00,47.1,47.15,47.06,47.14,11000.0,39.7103,39.7524,39.6765,39.744,11000.0
2010-07-08 12:05:00,47.15,47.23,47.15,47.18,13700.0,39.7524,39.8199,39.7524,39.7777,13700.0
2010-07-08 12:10:00,47.17,47.19,47.14,47.14,6500.0,39.7693,39.7861,39.744,39.744,6500.0
2010-07-08 12:15:00,47.13,47.15,47.09,47.14,15200.0,39.7356,39.7524,39.7018,39.744,15200.0
2010-07-08 12:20:00,47.14,47.16,47.11,47.14,12200.0,39.744,39.7608,39.7187,39.744,12200.0
2010-07-08 12:25:00,47.15,47.21,47.14,47.18,30200.0,39.7524,39.803,39.744,39.7777,30200.0
2010-07-08 12:30:00,47.18,47.21,47.16,47.18,14300.0,39.7777,39.803,39.7608,39.7777,14300.0
2010-07-08 12:35:00,47.17,47.19,47.15,47.17,8600.0,39.7693,39.7861,39.7524,39.7693,8600.0
2010-07-08 12:40:00,47.17,47.17,47.11,47.13,18500.0,39.7693,39.7693,39.7187,39.7356,18500.0
2010-07-08 12:45:00,47.13,47.14,47.11,47.12,20500.0,39.7356,39.744,39.7187,39.7271,20500.0
2010-07-08 12:50:00,47.13,47.19,47.12,47.15,15600.0,39.7356,39.7861,39.7271,39.7524,15600.0
2010-07-08 12:55:00,47.15,47.15,47.04,47.06,18200.0,39.7524,39.7524,39.6597,39.6765,18200.0
2010-07-08 13:00:00,47.06,47.07,47.03,47.07,28200.0,39.6765,39.685,39.6512,39.685,28200.0
2010-07-08 13:05:00,47.07,47.16,47.07,47.15,9800.0,39.685,39.7608,39.685,39.7524,9800.0
2010-07-08 13:10:00,47.16,47.17,47.14,47.16,9500.0,39.7608,39.7693,39.744,39.7608,9500.0
2010-07-08 13:15:00,47.17,47.24,47.17,47.21,14600.0,39.7693,39.8283,39.7693,39.803,14600.0
2010-07-08 13:20:00,47.2,47.24,47.19,47.22,13700.0,39.7946,39.8283,39.7861,39.8114,13700.0
2010-07-08 13:25:00,47.22,47.23,47.17,47.18,12400.0,39.8114,39.8199,39.7693,39.7777,12400.0
2010-07-08 13:30:00,47.18,47.19,47.15,47.16,18100.0,39.7777,39.7861,39.7524,39.7608,18100.0
2010-07-08 13:35:00,47.17,47.19,47.15,47.15,12900.0,39.7693,39.7861,39.7524,39.7524,12900.0
2010-07-08 13:40:00,47.16,47.18,47.14,47.18,11100.0,39.7608,39.7777,39.744,39.7777,11100.0
2010-07-08 13:45:00,47.19,47.19,47.15,47.18,20100.0,39.7861,39.7861,39.7524,39.7777,20100.0
2010-07-08 13:50:00,47.18,47.18,47.06,47.07,12700.0,39.7777,39.7777,39.6765,39.685,12700.0
2010-07-08 13:55:00,47.06,47.08,47.04,47.07,12600.0,39.6765,39.6934,39.6597,39.685,12600.0
2010-07-08 14:00:00,47.06,47.1,47.06,47.09,11500.0,39.6765,39.7103,39.6765,39.7018,11500.0
2010-07-08 14:05:00,47.08,47.09,47.03,47.06,14800.0,39.6934,39.7018,39.6512,39.6765,14800.0
2010-07-08 14:10:00,47.04,47.04,46.99,47.02,15100.0,39.6597,39.6597,39.6175,39.6428,15100.0
2010-07-08 14:15:00,47.01,47.01,46.94,46.99,16800.0,39.6344,39.6344,39.5754,39.6175,16800.0
2010-07-08 14:20:00,46.98,46.99,46.95,46.97,12300.0,39.6091,39.6175,39.5838,39.6007,12300.0
2010-07-08 14:25:00,46.97,47.01,46.97,47.01,21200.0,39.6007,39.6344,39.6007,39.6344,21200.0
2010-07-08 14:30:00,47.02,47.06,47.0,47.0,10600.0,39.6428,39.6765,39.626,39.626,10600.0
2010-07-08 14:35:00,46.99,47.02,46.99,47.02,12000.0,39.6175,39.6428,39.6175,39.6428,12000.0
2010-07-08 14:40:00,47.01,47.13,47.01,47.12,19900.0,39.6344,39.7356,39.6344,39.7271,19900.0
2010-07-08 14:45:00,47.12,47.2,47.09,47.2,28600.0,39.7271,39.7946,39.7018,39.7946,28600.0
2010-07-08 14:50:00,47.19,47.19,47.13,47.18,13200.0,39.7861,39.7861,39.7356,39.7777,13200.0
2010-07-08 14:55:00,47.18,47.26,47.18,47.25,21500.0,39.7777,39.8452,39.7777,39.8367,21500.0
2010-07-08 15:00:00,47.23,47.27,47.16,47.26,72600.0,39.8199,39.8536,39.7608,39.8452,72600.0
2010-07-08 15:05:00,47.26,47.28,47.22,47.23,34000.0,39.8452,39.862,39.8114,39.8199,34000.0
2010-07-08 15:10:00,47.23,47.26,47.21,47.23,14800.0,39.8199,39.8452,39.803,39.8199,14800.0
2010-07-08 15:15:00,47.22,47.34,47.22,47.33,20400.0,39.8114,39.9126,39.8114,39.9042,20400.0
2010-07-08 15:20:00,47.32,47.47,47.32,47.47,39600.0,39.8957,40.0222,39.8957,40.0222,39600.0
2010-07-08 15:25:00,47.47,47.47,47.41,47.47,18900.0,40.0222,40.0222,39.9716,40.0222,18900.0
2010-07-08 15:30:00,47.47,47.55,47.46,47.48,46200.0,40.0222,40.0897,40.0138,40.0306,46200.0
2010-07-08 15:35:00,47.47,47.55,47.47,47.51,63200.0,40.0222,40.0897,40.0222,40.0559,63200.0
2010-07-08 15:40:00,47.51,47.56,47.48,47.56,51400.0,40.0559,40.0981,40.0306,40.0981,51400.0
2010-07-08 15:45:00,47.56,47.6,47.51,47.53,69500.0,40.0981,40.1318,40.0559,40.0728,69500.0
2010-07-08 15:50:00,47.53,47.59,47.49,47.49,52500.0,40.0728,40.1234,40.0391,40.0391,52500.0
2010-07-08 15:55:00,47.5,47.62,47.48,47.61,124200.0,40.0475,40.1487,40.0306,40.1402,124200.0
2010-07-09 09:30:00,47.49,47.56,47.45,47.56,32600.0,40.0391,40.0981,40.0053,40.0981,32600.0
2010-07-09 09:35:00,47.6,47.64,47.56,47.64,13600.0,40.1318,40.1655,40.0981,40.1655,13600.0
2010-07-09 09:40:00,47.64,47.67,47.57,47.61,8800.0,40.1655,40.1908,40.1065,40.1402,8800.0
2010-07-09 09:45:00,47.63,47.79,47.63,47.76,13400.0,40.1571,40.292,40.1571,40.2667,13400.0
2010-07-09 09:50:00,47.76,47.81,47.75,47.75,12300.0,40.2667,40.3089,40.2583,40.2583,12300.0
2010-07-09 09:55:00,47.75,47.91,47.74,47.86,31700.0,40.2583,40.3932,40.2498,40.351,31700.0
2010-07-09 10:00:00,47.85,47.96,47.84,47.92,25400.0,40.3426,40.4353,40.3342,40.4016,25400.0
2010-07-09 10:05:00,47.92,47.93,47.8,47.81,12500.0,40.4016,40.41,40.3004,40.3089,12500.0
2010-07-09 10:10:00,47.8,47.8,47.75,47.78,17300.0,40.3004,40.3004,40.2583,40.2836,17300.0
2010-07-09 10:15:00,47.78,47.81,47.74,47.8,35500.0,40.2836,40.3089,40.2498,40.3004,35500.0
2010-07-09 10:20:00,47.8,47.92,47.76,47.92,21700.0,40.3004,40.4016,40.2667,40.4016,21700.0
2010-07-09 10:25:00,47.92,47.92,47.85,47.85,14900.0,40.4016,40.4016,40.3426,40.3426,14900.0
2010-07-09 10:30:00,47.86,47.89,47.85,47.88,19700.0,40.351,40.3763,40.3426,40.3679,19700.0
2010-07-09 10:35:00,47.88,47.99,47.86,47.97,20500.0,40.3679,40.4606,40.351,40.4438,20500.0
2010-07-09 10:40:00,47.96,47.99,47.89,47.89,13800.0,40.4353,40.4606,40.3763,40.3763,13800.0
2010-07-09 10:45:00,47.89,47.89,47.82,47.86,13600.0,40.3763,40.3763,40.3173,40.351,13600.0
2010-07-09 10:50:00,47.85,47.92,47.84,47.92,8600.0,40.3426,40.4016,40.3342,40.4016,8600.0
2010-07-09 10:55:00,47.92,47.94,47.82,47.86,11800.0,40.4016,40.4185,40.3173,40.351,11800.0
2010-07-09 11:00:00,47.85,47.88,47.82,47.88,11300.0,40.3426,40.3679,40.3173,40.3679,11300.0
2010-07-09 11:05:00,47.89,47.9,47.82,47.82,8000.0,40.3763,40.3847,40.3173,40.3173,8000.0
2010-07-09 11:10:00,47.82,47.84,47.77,47.77,9600.0,40.3173,40.3342,40.2751,40.2751,9600.0
2010-07-09 11:15:00,47.77,47.78,47.71,47.75,12200.0,40.2751,40.2836,40.2246,40.2583,12200.0
2010-07-09 11:20:00,47.73,47.75,47.72,47.73,8800.0,40.2414,40.2583,40.233,40.2414,8800.0
2010-07-09 11:25:00,47.72,47.75,47.67,47.74,10700.0,40.233,40.2583,40.1908,40.2498,10700.0
2010-07-09 11:30:00,47.74,47.81,47.74,47.76,9500.0,40.2498,40.3089,40.2498,40.2667,9500.0
2010-07-09 11:35:00,47.76,47.84,47.75,47.84,6000.0,40.2667,40.3342,40.2583,40.3342,6000.0
2010-07-09 11:40:00,47.85,47.87,47.84,47.87,17100.0,40.3426,40.3595,40.3342,40.3595,17100.0
2010-07-09 11:45:00,47.87,47.88,47.83,47.83,9500.0,40.3595,40.3679,40.3257,40.3257,9500.0
2010-07-09 11:50:00,47.83,47.85,47.82,47.83,4100.0,40.3257,40.3426,40.3173,40.3257,4100.0
2010-07-09 11:55:00,47.83,47.85,47.78,47.78,4800.0,40.3257,40.3426,40.2836,40.2836,4800.0
2010-07-09 12:00:00,47.78,47.83,47.78,47.82,9900.0,40.2836,40.3257,40.2836,40.3173,9900.0
2010-07-09 12:05:00,47.83,47.84,47.82,47.83,7600.0,40.3257,40.3342,40.3173,40.3257,7600.0
2010-07-09 12:10:00,47.84,47.84,47.78,47.78,4200.0,40.3342,40.3342,40.2836,40.2836,4200.0
2010-07-09 12:15:00,47.77,47.78,47.75,47.78,6200.0,40.2751,40.2836,40.2583,40.2836,6200.0
2010-07-09 12:20:00,47.77,47.77,47.75,47.76,7400.0,40.2751,40.2751,40.2583,40.2667,7400.0
2010-07-09 12:25:00,47.76,47.79,47.75,47.76,4800.0,40.2667,40.292,40.2583,40.2667,4800.0
2010-07-09 12:30:00,47.76,47.76,47.71,47.72,7800.0,40.2667,40.2667,40.2246,40.233,7800.0
2010-07-09 12:35:00,47.72,47.73,47.68,47.7,8700.0,40.233,40.2414,40.1993,40.2161,8700.0
2010-07-09 12:40:00,47.7,47.71,47.67,47.7,7900.0,40.2161,40.2246,40.1908,40.2161,7900.0
2010-07-09 12:45:00,47.7,47.73,47.7,47.72,7800.0,40.2161,40.2414,40.2161,40.233,7800.0
2010-07-09 12:50:00,47.72,47.74,47.7,47.72,11700.0,40.233,40.2498,40.2161,40.233,11700.0
2010-07-09 12:55:00,47.72,47.74,47.7,47.7,7100.0,40.233,40.2498,40.2161,40.2161,7100.0
2010-07-09 13:00:00,47.68,47.71,47.67,47.67,9400.0,40.1993,40.2246,40.1908,40.1908,9400.0
2010-07-09 13:05:00,47.69,47.74,47.69,47.74,6600.0,40.2077,40.2498,40.2077,40.2498,6600.0
2010-07-09 13:10:00,47.73,47.73,47.67,47.67,9000.0,40.2414,40.2414,40.1908,40.1908,9000.0
2010-07-09 13:15:00,47.67,47.69,47.66,47.67,9300.0,40.1908,40.2077,40.1824,40.1908,9300.0
2010-07-09 13:20:00,47.67,47.69,47.61,47.61,6900.0,40.1908,40.2077,40.1402,40.1402,6900.0
2010-07-09 13:25:00,47.62,47.64,47.62,47.62,4400.0,40.1487,40.1655,40.1487,40.1487,4400.0
2010-07-09 13:30:00,47.62,47.66,47.61,47.65,11400.0,40.1487,40.1824,40.1402,40.174,11400.0
2010-07-09 13:35:00,47.65,47.68,47.64,47.67,7400.0,40.174,40.1993,40.1655,40.1908,7400.0
2010-07-09 13:40:00,47.67,47.69,47.65,47.65,9300.0,40.1908,40.2077,40.174,40.174,9300.0
2010-07-09 13:45:00,47.66,47.66,47.61,47.65,7300.0,40.1824,40.1824,40.1402,40.174,7300.0
2010-07-09 13:50:00,47.65,47.71,47.64,47.7,7400.0,40.174,40.2246,40.1655,40.2161,7400.0
2010-07-09 13:55:00,47.7,47.72,47.69,47.7,7300.0,40.2161,40.233,40.2077,40.2161,7300.0
2010-07-09 14:00:00,47.7,47.71,47.69,47.7,7000.0,40.2161,40.2246,40.2077,40.2161,7000.0
2010-07-09 14:05:00,47.69,47.72,47.63,47.63,9200.0,40.2077,40.233,40.1571,40.1571,9200.0
2010-07-09 14:10:00,47.63,47.68,47.62,47.66,17300.0,40.1571,40.1993,40.1487,40.1824,17300.0
2010-07-09 14:15:00,47.66,47.67,47.63,47.66,11600.0,40.1824,40.1908,40.1571,40.1824,11600.0
2010-07-09 14:20:00,47.67,47.71,47.66,47.71,6400.0,40.1908,40.2246,40.1824,40.2246,6400.0
2010-07-09 14:25:00,47.71,47.71,47.67,47.68,6500.0,40.2246,40.2246,40.1908,40.1993,6500.0
2010-07-09 14:30:00,47.67,47.69,47.65,47.66,10900.0,40.1908,40.2077,40.174,40.1824,10900.0
2010-07-09 14:35:00,47.66,47.67,47.64,47.66,8400.0,40.1824,40.1908,40.1655,40.1824,8400.0
2010-07-09 14:40:00,47.66,47.71,47.66,47.66,15800.0,40.1824,40.2246,40.1824,40.1824,15800.0
2010-07-09 14:45:00,47.67,47.68,47.64,47.64,13400.0,40.1908,40.1993,40.1655,40.1655,13400.0
2010-07-09 14:50:00,47.64,47.74,47.64,47.74,26900.0,40.1655,40.2498,40.1655,40.2498,26900.0
2010-07-09 14:55:00,47.74,47.8,47.74,47.78,18700.0,40.2498,40.3004,40.2498,40.2836,18700.0
2010-07-09 15:00:00,47.78,47.8,47.75,47.75,23800.0,40.2836,40.3004,40.2583,40.2583,23800.0
2010-07-09 15:05:00,47.76,47.76,47.72,47.75,25300.0,40.2667,40.2667,40.233,40.2583,25300.0
2010-07-09 15:10:00,47.75,47.81,47.75,47.8,20200.0,40.2583,40.3089,40.2583,40.3004,20200.0
2010-07-09 15:15:00,47.81,47.82,47.76,47.78,12900.0,40.3089,40.3173,40.2667,40.2836,12900.0
2010-07-09 15:20:00,47.78,47.79,47.75,47.78,27400.0,40.2836,40.292,40.2583,40.2836,27400.0
2010-07-09 15:25:00,47.8,47.8,47.69,47.7,23500.0,40.3004,40.3004,40.2077,40.2161,23500.0
2010-07-09 15:30:00,47.71,47.73,47.68,47.72,41900.0,40.2246,40.2414,40.1993,40.233,41900.0
2010-07-09 15:35:00,47.73,47.84,47.72,47.83,38600.0,40.2414,40.3342,40.233,40.3257,38600.0
2010-07-09 15:40:00,47.82,47.88,47.82,47.87,44700.0,40.3173,40.3679,40.3173,40.3595,44700.0
2010-07-09 15:45:00,47.88,47.88,47.79,47.83,64700.0,40.3679,40.3679,40.292,40.3257,64700.0
2010-07-09 15:50:00,47.84,47.89,47.82,47.88,57800.0,40.3342,40.3763,40.3173,40.3679,57800.0
2010-07-09 15:55:00,47.89,47.92,47.83,47.88,111800.0,40.3763,40.4016,40.3257,40.3679,111800.0
2010-07-12 09:30:00,47.72,47.72,47.58,47.59,17100.0,40.233,40.233,40.115,40.1234,17100.0
2010-07-12 09:35:00,47.59,47.74,47.58,47.64,14100.0,40.1234,40.2498,40.115,40.1655,14100.0
2010-07-12 09:40:00,47.64,47.77,47.64,47.74,12600.0,40.1655,40.2751,40.1655,40.2498,12600.0
2010-07-12 09:45:00,47.72,47.83,47.71,47.75,21200.0,40.233,40.3257,40.2246,40.2583,21200.0
2010-07-12 09:50:00,47.75,47.76,47.66,47.72,18100.0,40.2583,40.2667,40.1824,40.233,18100.0
2010-07-12 09:55:00,47.71,47.77,47.69,47.77,13200.0,40.2246,40.2751,40.2077,40.2751,13200.0
2010-07-12 10:00:00,47.76,47.82,47.75,47.76,19900.0,40.2667,40.3173,40.2583,40.2667,19900.0
2010-07-12 10:05:00,47.76,47.77,47.53,47.55,29000.0,40.2667,40.2751,40.0728,40.0897,29000.0
2010-07-12 10:10:00,47.55,47.55,47.48,47.52,24300.0,40.0897,40.0897,40.0306,40.0644,24300.0
2010-07-12 10:15:00,47.52,47.58,47.51,47.58,12500.0,40.0644,40.115,40.0559,40.115,12500.0
2010-07-12 10:20:00,47.59,47.59,47.51,47.52,11900.0,40.1234,40.1234,40.0559,40.0644,11900.0
2010-07-12 10:25:00,47.53,47.53,47.49,47.5,12800.0,40.0728,40.0728,40.0391,40.0475,12800.0
2010-07-12 10:30:00,47.5,47.54,47.49,47.5,8700.0,40.0475,40.0812,40.0391,40.0475,8700.0
2010-07-12 10:35:00,47.5,47.57,47.5,47.57,7700.0,40.0475,40.1065,40.0475,40.1065,7700.0
2010-07-12 10:40:00,47.57,47.59,47.46,47.49,9100.0,40.1065,40.1234,40.0138,40.0391,9100.0
2010-07-12 10:45:00,47.49,47.53,47.48,47.49,7500.0,40.0391,40.0728,40.0306,40.0391,7500.0
2010-07-12 10:50:00,47.49,47.5,47.44,47.44,10400.0,40.0391,40.0475,39.9969,39.9969,10400.0
2010-07-12 10:55:00,47.44,47.48,47.42,47.46,9200.0,39.9969,40.0306,39.9801,40.0138,9200.0
2010-07-12 11:00:00,47.46,47.46,47.34,47.41,12600.0,40.0138,40.0138,39.9126,39.9716,12600.0
2010-07-12 11:05:00,47.4,47.4,47.32,47.35,17700.0,39.9632,39.9632,39.8957,39.921,17700.0
2010-07-12 11:10:00,47.34,47.48,47.33,47.48,12000.0,39.9126,40.0306,39.9042,40.0306,12000.0
2010-07-12 11:15:00,47.49,47.49,47.45,47.46,6700.0,40.0391,40.0391,40.0053,40.0138,6700.0
2010-07-12 11:20:00,47.46,47.52,47.43,47.51,11000.0,40.0138,40.0644,39.9885,40.0559,11000.0
2010-07-12 11:25:00,47.5,47.53,47.49,47.49,7500.0,40.0475,40.0728,40.0391,40.0391,7500.0
2010-07-12 11:30:00,47.49,47.5,47.47,47.49,11000.0,40.0391,40.0475,40.0222,40.0391,11000.0
2010-07-12 11:35:00,47.5,47.5,47.46,47.47,10000.0,40.0475,40.0475,40.0138,40.0222,10000.0
2010-07-12 11:40:00,47.47,47.49,47.47,47.48,6000.0,40.0222,40.0391,40.0222,40.0306,6000.0
2010-07-12 11:45:00,47.47,47.47,47.43,47.43,5100.0,40.0222,40.0222,39.9885,39.9885,5100.0
2010-07-12 11:50:00,47.42,47.48,47.41,47.47,8600.0,39.9801,40.0306,39.9716,40.0222,8600.0
2010-07-12 11:55:00,47.47,47.49,47.47,47.48,7300.0,40.0222,40.0391,40.0222,40.0306,7300.0
2010-07-12 12:00:00,47.49,47.54,47.49,47.53,11400.0,40.0391,40.0812,40.0391,40.0728,11400.0
2010-07-12 12:05:00,47.53,47.59,47.52,47.59,12800.0,40.0728,40.1234,40.0644,40.1234,12800.0
2010-07-12 12:10:00,47.58,47.6,47.55,47.57,10000.0,40.115,40.1318,40.0897,40.1065,10000.0
2010-07-12 12:15:00,47.57,47.58,47.53,47.56,11000.0,40.1065,40.115,40.0728,40.0981,11000.0
2010-07-12 12:20:00,47.57,47.58,47.49,47.49,14700.0,40.1065,40.115,40.0391,40.0391,14700.0
2010-07-12 12:25:00,47.49,47.49,47.47,47.48,6300.0,40.0391,40.0391,40.0222,40.0306,6300.0
2010-07-12 12:30:00,47.47,47.47,47.44,47.46,14900.0,40.0222,40.0222,39.9969,40.0138,14900.0
2010-07-12 12:35:00,47.46,47.53,47.45,47.53,8700.0,40.0138,40.0728,40.0053,40.0728,8700.0
2010-07-12 12:40:00,47.54,47.56,47.5,47.5,21900.0,40.0812,40.0981,40.0475,40.0475,21900.0
2010-07-12 12:45:00,47.5,47.52,47.45,47.49,17400.0,40.0475,40.0644,40.0053,40.0391,17400.0
2010-07-12 12:50:00,47.47,47.49,47.44,47.49,16100.0,40.0222,40.0391,39.9969,40.0391,16100.0
2010-07-12 12:55:00,47.48,47.48,47.36,47.36,11400.0,40.0306,40.0306,39.9295,39.9295,11400.0
2010-07-12 13:00:00,47.36,47.38,47.33,47.34,15800.0,39.9295,39.9463,39.9042,39.9126,15800.0
2010-07-12 13:05:00,47.35,47.39,47.33,47.38,11800.0,39.921,39.9548,39.9042,39.9463,11800.0
2010-07-12 13:10:00,47.38,47.43,47.37,47.43,8500.0,39.9463,39.9885,39.9379,39.9885,8500.0
2010-07-12 13:15:00,47.43,47.51,47.43,47.51,5600.0,39.9885,40.0559,39.9885,40.0559,5600.0
2010-07-12 13:20:00,47.51,47.51,47.46,47.46,4900.0,40.0559,40.0559,40.0138,40.0138,4900.0
2010-07-12 13:25:00,47.47,47.48,47.46,47.48,5000.0,40.0222,40.0306,40.0138,40.0306,5000.0
2010-07-12 13:30:00,47.47,47.48,47.47,47.47,7700.0,40.0222,40.0306,40.0222,40.0222,7700.0
2010-07-12 13:35:00,47.47,47.47,47.43,47.43,10700.0,40.0222,40.0222,39.9885,39.9885,10700.0
2010-07-12 13:40:00,47.45,47.45,47.39,47.41,8600.0,40.0053,40.0053,39.9548,39.9716,8600.0
2010-07-12 13:45:00,47.41,47.44,47.41,47.44,4100.0,39.9716,39.9969,39.9716,39.9969,4100.0
2010-07-12 13:50:00,47.44,47.52,47.44,47.52,8700.0,39.9969,40.0644,39.9969,40.0644,8700.0
2010-07-12 13:55:00,47.53,47.56,47.52,47.56,8300.0,40.0728,40.0981,40.0644,40.0981,8300.0
2010-07-12 14:00:00,47.57,47.58,47.56,47.58,4900.0,40.1065,40.115,40.0981,40.115,4900.0
2010-07-12 14:05:00,47.56,47.56,47.5,47.5,10900.0,40.0981,40.0981,40.0475,40.0475,10900.0
2010-07-12 14:10:00,47.51,47.51,47.48,47.5,9200.0,40.0559,40.0559,40.0306,40.0475,9200.0
2010-07-12 14:15:00,47.49,47.49,47.4,47.41,17100.0,40.0391,40.0391,39.9632,39.9716,17100.0
2010-07-12 14:20:00,47.42,47.46,47.42,47.43,7300.0,39.9801,40.0138,39.9801,39.9885,7300.0
2010-07-12 14:25:00,47.43,47.45,47.41,47.45,9100.0,39.9885,40.0053,39.9716,40.0053,9100.0
2010-07-12 14:30:00,47.44,47.45,47.36,47.37,18600.0,39.9969,40.0053,39.9295,39.9379,18600.0
2010-07-12 14:35:00,47.36,47.41,47.36,47.39,20800.0,39.9295,39.9716,39.9295,39.9548,20800.0
2010-07-12 14:40:00,47.39,47.44,47.35,47.44,22600.0,39.9548,39.9969,39.921,39.9969,22600.0
2010-07-12 14:45:00,47.44,47.44,47.38,47.42,16700.0,39.9969,39.9969,39.9463,39.9801,16700.0
2010-07-12 14:50:00,47.42,47.42,47.28,47.3,28300.0,39.9801,39.9801,39.862,39.8789,28300.0
2010-07-12 14:55:00,47.3,47.36,47.3,47.31,27800.0,39.8789,39.9295,39.8789,39.8873,27800.0
2010-07-12 15:00:00,47.32,47.33,47.22,47.25,46400.0,39.8957,39.9042,39.8114,39.8367,46400.0
2010-07-12 15:05:00,47.25,47.26,47.22,47.26,19600.0,39.8367,39.8452,39.8114,39.8452,19600.0
2010-07-12 15:10:00,47.26,47.3,47.24,47.29,33500.0,39.8452,39.8789,39.8283,39.8705,33500.0
2010-07-12 15:15:00,47.29,47.32,47.25,47.27,53200.0,39.8705,39.8957,39.8367,39.8536,53200.0
2010-07-12 15:20:00,47.27,47.32,47.25,47.32,40000.0,39.8536,39.8957,39.8367,39.8957,40000.0
2010-07-12 15:25:00,47.31,47.32,47.25,47.26,31100.0,39.8873,39.8957,39.8367,39.8452,31100.0
2010-07-12 15:30:00,47.27,47.32,47.26,47.29,34700.0,39.8536,39.8957,39.8452,39.8705,34700.0
2010-07-12 15:35:00,47.29,47.35,47.27,47.35,41900.0,39.8705,39.921,39.8536,39.921,41900.0
2010-07-12 15:40:00,47.35,47.37,47.34,47.35,40200.0,39.921,39.9379,39.9126,39.921,40200.0
2010-07-12 15:45:00,47.35,47.38,47.3,47.31,68000.0,39.921,39.9463,39.8789,39.8873,68000.0
2010-07-12 15:50:00,47.31,47.32,47.28,47.29,67300.0,39.8873,39.8957,39.862,39.8705,67300.0
2010-07-12 15:55:00,47.3,47.37,47.29,47.36,91300.0,39.8789,39.9379,39.8705,39.9295,91300.0
2010-07-13 09:30:00,47.85,47.85,47.45,47.48,36700.0,40.3426,40.3426,40.0053,40.0306,36700.0
2010-07-13 09:35:00,47.48,47.5,47.44,47.45,33000.0,40.0306,40.0475,39.9969,40.0053,33000.0
2010-07-13 09:40:00,47.5,47.66,47.5,47.66,11800.0,40.0475,40.1824,40.0475,40.1824,11800.0
2010-07-13 09:45:00,47.66,47.74,47.64,47.73,9100.0,40.1824,40.2498,40.1655,40.2414,9100.0
2010-07-13 09:50:00,47.73,47.88,47.72,47.85,14800.0,40.2414,40.3679,40.233,40.3426,14800.0
2010-07-13 09:55:00,47.85,47.89,47.81,47.88,9100.0,40.3426,40.3763,40.3089,40.3679,9100.0
2010-07-13 10:00:00,47.88,48.03,47.88,48.02,25500.0,40.3679,40.4943,40.3679,40.4859,25500.0
2010-07-13 10:05:00,48.01,48.08,47.99,48.04,10700.0,40.4775,40.5365,40.4606,40.5028,10700.0
2010-07-13 10:10:00,48.03,48.05,47.97,48.04,14200.0,40.4943,40.5112,40.4438,40.5028,14200.0
2010-07-13 10:15:00,48.03,48.07,48.02,48.05,4400.0,40.4943,40.5281,40.4859,40.5112,4400.0
2010-07-13 10:20:00,48.07,48.08,48.03,48.03,10200.0,40.5281,40.5365,40.4943,40.4943,10200.0
2010-07-13 10:25:00,48.02,48.06,48.02,48.06,7800.0,40.4859,40.5196,40.4859,40.5196,7800.0
2010-07-13 10:30:00,48.09,48.09,47.96,48.0,13500.0,40.5449,40.5449,40.4353,40.4691,13500.0
2010-07-13 10:35:00,47.99,48.05,47.96,48.04,9300.0,40.4606,40.5112,40.4353,40.5028,9300.0
2010-07-13 10:40:00,48.04,48.04,47.96,48.01,8600.0,40.5028,40.5028,40.4353,40.4775,8600.0
2010-07-13 10:45:00,48.01,48.02,47.93,47.99,12900.0,40.4775,40.4859,40.41,40.4606,12900.0
2010-07-13 10:50:00,47.98,48.05,47.98,48.03,12200.0,40.4522,40.5112,40.4522,40.4943,12200.0
2010-07-13 10:55:00,48.02,48.02,47.94,47.95,8200.0,40.4859,40.4859,40.4185,40.4269,8200.0
2010-07-13 11:00:00,47.95,48.02,47.94,47.98,8600.0,40.4269,40.4859,40.4185,40.4522,8600.0
2010-07-13 11:05:00,47.98,48.02,47.97,48.02,9700.0,40.4522,40.4859,40.4438,40.4859,9700.0
2010-07-13 11:10:00,48.02,48.08,48.02,48.05,9300.0,40.4859,40.5365,40.4859,40.5112,9300.0
2010-07-13 11:15:00,48.06,48.06,48.02,48.03,5300.0,40.5196,40.5196,40.4859,40.4943,5300.0
2010-07-13 11:20:00,48.02,48.03,47.99,48.03,5400.0,40.4859,40.4943,40.4606,40.4943,5400.0
2010-07-13 11:25:00,48.03,48.04,48.0,48.04,9500.0,40.4943,40.5028,40.4691,40.5028,9500.0
2010-07-13 11:30:00,48.03,48.14,48.03,48.14,16700.0,40.4943,40.5871,40.4943,40.5871,16700.0
2010-07-13 11:35:00,48.14,48.2,48.11,48.19,13700.0,40.5871,40.6377,40.5618,40.6292,13700.0
2010-07-13 11:40:00,48.19,48.2,48.18,48.19,7700.0,40.6292,40.6377,40.6208,40.6292,7700.0
2010-07-13 11:45:00,48.2,48.23,48.19,48.19,9500.0,40.6377,40.663,40.6292,40.6292,9500.0
2010-07-13 11:50:00,48.19,48.25,48.18,48.19,13300.0,40.6292,40.6798,40.6208,40.6292,13300.0
2010-07-13 11:55:00,48.19,48.19,48.15,48.18,7800.0,40.6292,40.6292,40.5955,40.6208,7800.0
2010-07-13 12:00:00,48.17,48.21,48.15,48.15,11900.0,40.6124,40.6461,40.5955,40.5955,11900.0
2010-07-13 12:05:00,48.14,48.16,48.1,48.12,15200.0,40.5871,40.604,40.5534,40.5702,15200.0
2010-07-13 12:10:00,48.11,48.17,48.11,48.16,4700.0,40.5618,40.6124,40.5618,40.604,4700.0
2010-07-13 12:15:00,48.16,48.2,48.15,48.17,6200.0,40.604,40.6377,40.5955,40.6124,6200.0
2010-07-13 12:20:00,48.18,48.22,48.14,48.17,15800.0,40.6208,40.6545,40.5871,40.6124,15800.0
2010-07-13 12:25:00,48.17,48.2,48.17,48.2,13200.0,40.6124,40.6377,40.6124,40.6377,13200.0
2010-07-13 12:30:00,48.19,48.24,48.19,48.22,19600.0,40.6292,40.6714,40.6292,40.6545,19600.0
2010-07-13 12:35:00,48.22,48.22,48.19,48.2,11200.0,40.6545,40.6545,40.6292,40.6377,11200.0
2010-07-13 12:40:00,48.2,48.2,48.1,48.13,22700.0,40.6377,40.6377,40.5534,40.5787,22700.0
2010-07-13 12:45:00,48.13,48.15,48.08,48.15,14800.0,40.5787,40.5955,40.5365,40.5955,14800.0
2010-07-13 12:50:00,48.16,48.23,48.16,48.23,10600.0,40.604,40.663,40.604,40.663,10600.0
2010-07-13 12:55:00,48.23,48.25,48.21,48.21,16500.0,40.663,40.6798,40.6461,40.6461,16500.0
2010-07-13 13:00:00,48.21,48.32,48.21,48.31,22600.0,40.6461,40.7388,40.6461,40.7304,22600.0
2010-07-13 13:05:00,48.31,48.32,48.3,48.31,16900.0,40.7304,40.7388,40.722,40.7304,16900.0
2010-07-13 13:10:00,48.3,48.31,48.24,48.26,15600.0,40.722,40.7304,40.6714,40.6883,15600.0
2010-07-13 13:15:00,48.27,48.27,48.21,48.23,11200.0,40.6967,40.6967,40.6461,40.663,11200.0
2010-07-13 13:20:00,48.23,48.27,48.2,48.27,17100.0,40.663,40.6967,40.6377,40.6967,17100.0
2010-07-13 13:25:00,48.27,48.28,48.22,48.26,8600.0,40.6967,40.7051,40.6545,40.6883,8600.0
2010-07-13 13:30:00,48.26,48.29,48.26,48.26,11100.0,40.6883,40.7136,40.6883,40.6883,11100.0
2010-07-13 13:35:00,48.26,48.32,48.23,48.3,19000.0,40.6883,40.7388,40.663,40.722,19000.0
2010-07-13 13:40:00,48.3,48.31,48.28,48.29,12900.0,40.722,40.7304,40.7051,40.7136,12900.0
2010-07-13 13:45:00,48.29,48.3,48.22,48.22,15500.0,40.7136,40.722,40.6545,40.6545,15500.0
2010-07-13 13:50:00,48.23,48.23,48.16,48.2,12900.0,40.663,40.663,40.604,40.6377,12900.0
2010-07-13 13:55:00,48.2,48.28,48.2,48.26,12000.0,40.6377,40.7051,40.6377,40.6883,12000.0
2010-07-13 14:00:00,48.28,48.36,48.26,48.35,23000.0,40.7051,40.7726,40.6883,40.7641,23000.0
2010-07-13 14:05:00,48.34,48.39,48.34,48.38,17300.0,40.7557,40.7979,40.7557,40.7894,17300.0
2010-07-13 14:10:00,48.38,48.45,48.36,48.45,23400.0,40.7894,40.8485,40.7726,40.8485,23400.0
2010-07-13 14:15:00,48.45,48.48,48.43,48.46,16000.0,40.8485,40.8737,40.8316,40.8569,16000.0
2010-07-13 14:20:00,48.46,48.47,48.41,48.44,22900.0,40.8569,40.8653,40.8147,40.84,22900.0
2010-07-13 14:25:00,48.44,48.46,48.39,48.42,26500.0,40.84,40.8569,40.7979,40.8232,26500.0
2010-07-13 14:30:00,48.41,48.48,48.41,48.46,19100.0,40.8147,40.8737,40.8147,40.8569,19100.0
2010-07-13 14:35:00,48.45,48.49,48.45,48.48,12900.0,40.8485,40.8822,40.8485,40.8737,12900.0
2010-07-13 14:40:00,48.48,48.49,48.46,48.46,18600.0,40.8737,40.8822,40.8569,40.8569,18600.0
2010-07-13 14:45:00,48.47,48.49,48.45,48.49,14200.0,40.8653,40.8822,40.8485,40.8822,14200.0
2010-07-13 14:50:00,48.5,48.5,48.44,48.46,20800.0,40.8906,40.8906,40.84,40.8569,20800.0
2010-07-13 14:55:00,48.47,48.5,48.45,48.5,17600.0,40.8653,40.8906,40.8485,40.8906,17600.0
2010-07-13 15:00:00,48.49,48.58,48.49,48.57,53100.0,40.8822,40.9581,40.8822,40.9496,53100.0
2010-07-13 15:05:00,48.57,48.59,48.56,48.59,21600.0,40.9496,40.9665,40.9412,40.9665,21600.0
2010-07-13 15:10:00,48.58,48.63,48.57,48.63,23200.0,40.9581,41.0002,40.9496,41.0002,23200.0
2010-07-13 15:15:00,48.63,48.65,48.59,48.63,26300.0,41.0002,41.0171,40.9665,41.0002,26300.0
2010-07-13 15:20:00,48.63,48.63,48.56,48.56,19400.0,41.0002,41.0002,40.9412,40.9412,19400.0
2010-07-13 15:25:00,48.55,48.6,48.55,48.6,51800.0,40.9328,40.9749,40.9328,40.9749,51800.0
2010-07-13 15:30:00,48.6,48.6,48.54,48.55,26900.0,40.9749,40.9749,40.9243,40.9328,26900.0
2010-07-13 15:35:00,48.56,48.56,48.53,48.54,34000.0,40.9412,40.9412,40.9159,40.9243,34000.0
2010-07-13 15:40:00,48.53,48.56,48.52,48.52,45000.0,40.9159,40.9412,40.9075,40.9075,45000.0
2010-07-13 15:45:00,48.53,48.6,48.53,48.55,64000.0,40.9159,40.9749,40.9159,40.9328,64000.0
2010-07-13 15:50:00,48.55,48.57,48.44,48.45,73700.0,40.9328,40.9496,40.84,40.8485,73700.0
2010-07-13 15:55:00,48.44,48.54,48.44,48.51,130900.0,40.84,40.9243,40.84,40.899,130900.0
2010-07-14 09:30:00,48.19,48.19,47.87,48.02,36900.0,40.6292,40.6292,40.3595,40.4859,36900.0
2010-07-14 09:35:00,48.02,48.14,48.01,48.03,13700.0,40.4859,40.5871,40.4775,40.4943,13700.0
2010-07-14 09:40:00,48.03,48.03,47.87,47.87,30800.0,40.4943,40.4943,40.3595,40.3595,30800.0
2010-07-14 09:45:00,47.87,47.94,47.86,47.91,18500.0,40.3595,40.4185,40.351,40.3932,18500.0
2010-07-14 09:50:00,47.91,47.94,47.81,47.89,27500.0,40.3932,40.4185,40.3089,40.3763,27500.0
2010-07-14 09:55:00,47.89,48.0,47.89,47.97,15700.0,40.3763,40.4691,40.3763,40.4438,15700.0
2010-07-14 10:00:00,47.97,47.97,47.89,47.96,18500.0,40.4438,40.4438,40.3763,40.4353,18500.0
2010-07-14 10:05:00,47.97,48.03,47.97,48.03,13200.0,40.4438,40.4943,40.4438,40.4943,13200.0
2010-07-14 10:10:00,48.03,48.06,48.0,48.04,12400.0,40.4943,40.5196,40.4691,40.5028,12400.0
2010-07-14 10:15:00,48.04,48.11,48.04,48.1,14500.0,40.5028,40.5618,40.5028,40.5534,14500.0
2010-07-14 10:20:00,48.1,48.18,48.08,48.18,12400.0,40.5534,40.6208,40.5365,40.6208,12400.0
2010-07-14 10:25:00,48.18,48.23,48.16,48.2,13600.0,40.6208,40.663,40.604,40.6377,13600.0
2010-07-14 10:30:00,48.21,48.23,48.15,48.19,22300.0,40.6461,40.663,40.5955,40.6292,22300.0
2010-07-14 10:35:00,48.19,48.19,48.09,48.1,11500.0,40.6292,40.6292,40.5449,40.5534,11500.0
2010-07-14 10:40:00,48.11,48.13,48.08,48.1,11800.0,40.5618,40.5787,40.5365,40.5534,11800.0
2010-07-14 10:45:00,48.1,48.17,48.1,48.1,10800.0,40.5534,40.6124,40.5534,40.5534,10800.0
2010-07-14 10:50:00,48.11,48.21,48.1,48.13,11600.0,40.5618,40.6461,40.5534,40.5787,11600.0
2010-07-14 10:55:00,48.12,48.23,48.12,48.23,10400.0,40.5702,40.663,40.5702,40.663,10400.0
2010-07-14 11:00:00,48.24,48.32,48.21,48.32,15200.0,40.6714,40.7388,40.6461,40.7388,15200.0
2010-07-14 11:05:00,48.31,48.31,48.22,48.22,28300.0,40.7304,40.7304,40.6545,40.6545,28300.0
2010-07-14 11:10:00,48.22,48.22,48.15,48.18,21500.0,40.6545,40.6545,40.5955,40.6208,21500.0
2010-07-14 11:15:00,48.19,48.31,48.19,48.31,20100.0,40.6292,40.7304,40.6292,40.7304,20100.0
2010-07-14 11:20:00,48.32,48.32,48.26,48.29,13000.0,40.7388,40.7388,40.6883,40.7136,13000.0
2010-07-14 11:25:00,48.29,48.31,48.26,48.28,15900.0,40.7136,40.7304,40.6883,40.7051,15900.0
2010-07-14 11:30:00,48.27,48.34,48.27,48.34,14800.0,40.6967,40.7557,40.6967,40.7557,14800.0
2010-07-14 11:35:00,48.33,48.33,48.3,48.31,9600.0,40.7473,40.7473,40.722,40.7304,9600.0
2010-07-14 11:40:00,48.32,48.35,48.31,48.34,25700.0,40.7388,40.7641,40.7304,40.7557,25700.0
2010-07-14 11:45:00,48.34,48.37,48.32,48.35,10900.0,40.7557,40.781,40.7388,40.7641,10900.0
2010-07-14 11:50:00,48.35,48.39,48.34,48.38,23600.0,40.7641,40.7979,40.7557,40.7894,23600.0
2010-07-14 11:55:00,48.38,48.39,48.34,48.34,14400.0,40.7894,40.7979,40.7557,40.7557,14400.0
2010-07-14 12:00:00,48.34,48.36,48.3,48.31,24200.0,40.7557,40.7726,40.722,40.7304,24200.0
2010-07-14 12:05:00,48.3,48.31,48.26,48.27,21700.0,40.722,40.7304,40.6883,40.6967,21700.0
2010-07-14 12:10:00,48.28,48.31,48.24,48.27,20200.0,40.7051,40.7304,40.6714,40.6967,20200.0
2010-07-14 12:15:00,48.27,48.33,48.26,48.32,10900.0,40.6967,40.7473,40.6883,40.7388,10900.0
2010-07-14 12:20:00,48.31,48.35,48.3,48.35,13800.0,40.7304,40.7641,40.722,40.7641,13800.0
2010-07-14 12:25:00,48.35,48.36,48.34,48.35,19300.0,40.7641,40.7726,40.7557,40.7641,19300.0
2010-07-14 12:30:00,48.34,48.35,48.32,48.33,14500.0,40.7557,40.7641,40.7388,40.7473,14500.0
2010-07-14 12:35:00,48.33,48.36,48.32,48.34,15800.0,40.7473,40.7726,40.7388,40.7557,15800.0
2010-07-14 12:40:00,48.35,48.37,48.33,48.35,17500.0,40.7641,40.781,40.7473,40.7641,17500.0
2010-07-14 12:45:00,48.35,48.37,48.32,48.35,16000.0,40.7641,40.781,40.7388,40.7641,16000.0
2010-07-14 12:50:00,48.35,48.35,48.31,48.31,23700.0,40.7641,40.7641,40.7304,40.7304,23700.0
2010-07-14 12:55:00,48.3,48.32,48.29,48.32,22400.0,40.722,40.7388,40.7136,40.7388,22400.0
2010-07-14 13:00:00,48.32,48.33,48.28,48.28,23500.0,40.7388,40.7473,40.7051,40.7051,23500.0
2010-07-14 13:05:00,48.28,48.29,48.23,48.24,25500.0,40.7051,40.7136,40.663,40.6714,25500.0
2010-07-14 13:10:00,48.25,48.38,48.24,48.38,137200.0,40.6798,40.7894,40.6714,40.7894,137200.0
2010-07-14 13:15:00,48.38,48.39,48.36,48.37,20700.0,40.7894,40.7979,40.7726,40.781,20700.0
2010-07-14 13:20:00,48.37,48.37,48.34,48.34,26100.0,40.781,40.781,40.7557,40.7557,26100.0
2010-07-14 13:25:00,48.35,48.35,48.28,48.3,26200.0,40.7641,40.7641,40.7051,40.722,26200.0
2010-07-14 13:30:00,48.3,48.34,48.29,48.33,12500.0,40.722,40.7557,40.7136,40.7473,12500.0
2010-07-14 13:35:00,48.32,48.36,48.31,48.34,21100.0,40.7388,40.7726,40.7304,40.7557,21100.0
2010-07-14 13:40:00,48.35,48.35,48.31,48.31,16200.0,40.7641,40.7641,40.7304,40.7304,16200.0
2010-07-14 13:45:00,48.31,48.33,48.27,48.27,16800.0,40.7304,40.7473,40.6967,40.6967,16800.0
2010-07-14 13:50:00,48.27,48.27,48.2,48.2,28800.0,40.6967,40.6967,40.6377,40.6377,28800.0
2010-07-14 13:55:00,48.21,48.24,48.21,48.24,13300.0,40.6461,40.6714,40.6461,40.6714,13300.0
2010-07-14 14:00:00,48.23,48.24,48.17,48.21,52400.0,40.663,40.6714,40.6124,40.6461,52400.0
2010-07-14 14:05:00,48.21,48.22,48.12,48.13,33000.0,40.6461,40.6545,40.5702,40.5787,33000.0
2010-07-14 14:10:00,48.14,48.18,48.11,48.13,40000.0,40.5871,40.6208,40.5618,40.5787,40000.0
2010-07-14 14:15:00,48.12,48.17,48.12,48.14,25500.0,40.5702,40.6124,40.5702,40.5871,25500.0
2010-07-14 14:20:00,48.14,48.15,48.05,48.06,40800.0,40.5871,40.5955,40.5112,40.5196,40800.0
2010-07-14 14:25:00,48.06,48.1,48.02,48.04,30400.0,40.5196,40.5534,40.4859,40.5028,30400.0
2010-07-14 14:30:00,48.04,48.09,48.01,48.06,40500.0,40.5028,40.5449,40.4775,40.5196,40500.0
2010-07-14 14:35:00,48.07,48.1,48.05,48.05,26400.0,40.5281,40.5534,40.5112,40.5112,26400.0
2010-07-14 14:40:00,48.05,48.06,48.01,48.02,35800.0,40.5112,40.5196,40.4775,40.4859,35800.0
2010-07-14 14:45:00,48.03,48.07,48.01,48.04,38400.0,40.4943,40.5281,40.4775,40.5028,38400.0
2010-07-14 14:50:00,48.04,48.08,48.04,48.07,23800.0,40.5028,40.5365,40.5028,40.5281,23800.0
2010-07-14 14:55:00,48.07,48.14,48.06,48.13,38400.0,40.5281,40.5871,40.5196,40.5787,38400.0
2010-07-14 15:00:00,48.14,48.19,48.14,48.17,36500.0,40.5871,40.6292,40.5871,40.6124,36500.0
2010-07-14 15:05:00,48.16,48.16,48.06,48.08,12900.0,40.604,40.604,40.5196,40.5365,12900.0
2010-07-14 15:10:00,48.08,48.1,48.06,48.07,14900.0,40.5365,40.5534,40.5196,40.5281,14900.0
2010-07-14 15:15:00,48.07,48.14,48.06,48.13,30200.0,40.5281,40.5871,40.5196,40.5787,30200.0
2010-07-14 15:20:00,48.12,48.17,48.1,48.15,20500.0,40.5702,40.6124,40.5534,40.5955,20500.0
2010-07-14 15:25:00,48.15,48.19,48.15,48.16,35100.0,40.5955,40.6292,40.5955,40.604,35100.0
2010-07-14 15:30:00,48.16,48.18,48.11,48.13,39900.0,40.604,40.6208,40.5618,40.5787,39900.0
2010-07-14 15:35:00,48.14,48.14,48.1,48.11,22900.0,40.5871,40.5871,40.5534,40.5618,22900.0
2010-07-14 15:40:00,48.1,48.11,48.0,48.02,47600.0,40.5534,40.5618,40.4691,40.4859,47600.0
2010-07-14 15:45:00,48.02,48.13,48.02,48.13,52600.0,40.4859,40.5787,40.4859,40.5787,52600.0
2010-07-14 15:50:00,48.12,48.15,48.1,48.14,41100.0,40.5702,40.5955,40.5534,40.5871,41100.0
2010-07-14 15:55:00,48.15,48.18,48.14,48.17,79500.0,40.5955,40.6208,40.5871,40.6124,79500.0
2010-07-15 09:30:00,48.23,48.29,48.15,48.27,11600.0,40.663,40.7136,40.5955,40.6967,11600.0
2010-07-15 09:35:00,48.25,48.28,48.22,48.26,5500.0,40.6798,40.7051,40.6545,40.6883,5500.0
2010-07-15 09:40:00,48.23,48.31,48.15,48.15,13600.0,40.663,40.7304,40.5955,40.5955,13600.0
2010-07-15 09:45:00,48.16,48.3,48.16,48.3,12200.0,40.604,40.722,40.604,40.722,12200.0
2010-07-15 09:50:00,48.29,48.32,48.27,48.29,6300.0,40.7136,40.7388,40.6967,40.7136,6300.0
2010-07-15 09:55:00,48.3,48.35,48.25,48.33,8200.0,40.722,40.7641,40.6798,40.7473,8200.0
2010-07-15 10:00:00,48.31,48.31,48.05,48.05,25800.0,40.7304,40.7304,40.5112,40.5112,25800.0
2010-07-15 10:05:00,48.07,48.09,48.0,48.01,15100.0,40.5281,40.5449,40.4691,40.4775,15100.0
2010-07-15 10:10:00,48.0,48.01,47.85,47.96,34400.0,40.4691,40.4775,40.3426,40.4353,34400.0
2010-07-15 10:15:00,47.95,47.95,47.86,47.93,13500.0,40.4269,40.4269,40.351,40.41,13500.0
2010-07-15 10:20:00,47.93,47.97,47.84,47.96,29000.0,40.41,40.4438,40.3342,40.4353,29000.0
2010-07-15 10:25:00,47.95,48.04,47.92,48.04,17700.0,40.4269,40.5028,40.4016,40.5028,17700.0
2010-07-15 10:30:00,48.04,48.13,48.03,48.13,35200.0,40.5028,40.5787,40.4943,40.5787,35200.0
2010-07-15 10:35:00,48.12,48.18,48.1,48.18,12300.0,40.5702,40.6208,40.5534,40.6208,12300.0
2010-07-15 10:40:00,48.19,48.23,48.14,48.21,67400.0,40.6292,40.663,40.5871,40.6461,67400.0
2010-07-15 10:45:00,48.21,48.33,48.19,48.32,22200.0,40.6461,40.7473,40.6292,40.7388,22200.0
2010-07-15 10:50:00,48.32,48.34,48.26,48.29,14800.0,40.7388,40.7557,40.6883,40.7136,14800.0
2010-07-15 10:55:00,48.29,48.29,48.19,48.22,10200.0,40.7136,40.7136,40.6292,40.6545,10200.0
2010-07-15 11:00:00,48.23,48.26,48.17,48.19,11400.0,40.663,40.6883,40.6124,40.6292,11400.0
2010-07-15 11:05:00,48.19,48.19,48.14,48.15,18100.0,40.6292,40.6292,40.5871,40.5955,18100.0
2010-07-15 11:10:00,48.16,48.21,48.15,48.21,14000.0,40.604,40.6461,40.5955,40.6461,14000.0
2010-07-15 11:15:00,48.22,48.26,48.2,48.22,7700.0,40.6545,40.6883,40.6377,40.6545,7700.0
2010-07-15 11:20:00,48.22,48.31,48.22,48.3,15900.0,40.6545,40.7304,40.6545,40.722,15900.0
2010-07-15 11:25:00,48.3,48.33,48.27,48.33,15600.0,40.722,40.7473,40.6967,40.7473,15600.0
2010-07-15 11:30:00,48.34,48.34,48.29,48.33,12100.0,40.7557,40.7557,40.7136,40.7473,12100.0
2010-07-15 11:35:00,48.32,48.37,48.3,48.33,13700.0,40.7388,40.781,40.722,40.7473,13700.0
2010-07-15 11:40:00,48.32,48.36,48.29,48.34,18700.0,40.7388,40.7726,40.7136,40.7557,18700.0
2010-07-15 11:45:00,48.34,48.35,48.29,48.3,9300.0,40.7557,40.7641,40.7136,40.722,9300.0
2010-07-15 11:50:00,48.3,48.37,48.3,48.35,8700.0,40.722,40.781,40.722,40.7641,8700.0
2010-07-15 11:55:00,48.36,48.36,48.26,48.26,6200.0,40.7726,40.7726,40.6883,40.6883,6200.0
2010-07-15 12:00:00,48.26,48.26,48.18,48.18,10900.0,40.6883,40.6883,40.6208,40.6208,10900.0
2010-07-15 12:05:00,48.19,48.22,48.15,48.15,8000.0,40.6292,40.6545,40.5955,40.5955,8000.0
2010-07-15 12:10:00,48.14,48.18,48.13,48.17,7600.0,40.5871,40.6208,40.5787,40.6124,7600.0
2010-07-15 12:15:00,48.17,48.17,48.09,48.09,17300.0,40.6124,40.6124,40.5449,40.5449,17300.0
2010-07-15 12:20:00,48.09,48.09,48.04,48.06,7500.0,40.5449,40.5449,40.5028,40.5196,7500.0
2010-07-15 12:25:00,48.06,48.11,48.06,48.08,14000.0,40.5196,40.5618,40.5196,40.5365,14000.0
2010-07-15 12:30:00,48.08,48.14,48.07,48.14,15000.0,40.5365,40.5871,40.5281,40.5871,15000.0
2010-07-15 12:35:00,48.14,48.14,48.1,48.13,9200.0,40.5871,40.5871,40.5534,40.5787,9200.0
2010-07-15 12:40:00,48.14,48.15,48.07,48.1,7600.0,40.5871,40.5955,40.5281,40.5534,7600.0
2010-07-15 12:45:00,48.1,48.15,48.1,48.14,7400.0,40.5534,40.5955,40.5534,40.5871,7400.0
2010-07-15 12:50:00,48.14,48.16,48.13,48.16,3100.0,40.5871,40.604,40.5787,40.604,3100.0
2010-07-15 12:55:00,48.16,48.16,48.09,48.09,9600.0,40.604,40.604,40.5449,40.5449,9600.0
2010-07-15 13:00:00,48.1,48.17,48.1,48.15,10300.0,40.5534,40.6124,40.5534,40.5955,10300.0
2010-07-15 13:05:00,48.14,48.2,48.12,48.15,8500.0,40.5871,40.6377,40.5702,40.5955,8500.0
2010-07-15 13:10:00,48.15,48.16,48.12,48.15,7000.0,40.5955,40.604,40.5702,40.5955,7000.0
2010-07-15 13:15:00,48.15,48.19,48.13,48.18,17200.0,40.5955,40.6292,40.5787,40.6208,17200.0
2010-07-15 13:20:00,48.18,48.24,48.17,48.23,20800.0,40.6208,40.6714,40.6124,40.663,20800.0
2010-07-15 13:25:00,48.24,48.25,48.19,48.2,9900.0,40.6714,40.6798,40.6292,40.6377,9900.0
2010-07-15 13:30:00,48.21,48.24,48.16,48.16,12900.0,40.6461,40.6714,40.604,40.604,12900.0
2010-07-15 13:35:00,48.17,48.19,48.17,48.18,9100.0,40.6124,40.6292,40.6124,40.6208,9100.0
2010-07-15 13:40:00,48.17,48.18,48.13,48.13,15300.0,40.6124,40.6208,40.5787,40.5787,15300.0
2010-07-15 13:45:00,48.14,48.18,48.13,48.16,8700.0,40.5871,40.6208,40.5787,40.604,8700.0
2010-07-15 13:50:00,48.14,48.14,48.1,48.1,9800.0,40.5871,40.5871,40.5534,40.5534,9800.0
2010-07-15 13:55:00,48.11,48.12,48.09,48.1,11600.0,40.5618,40.5702,40.5449,40.5534,11600.0
2010-07-15 14:00:00,48.1,48.16,48.06,48.14,13900.0,40.5534,40.604,40.5196,40.5871,13900.0
2010-07-15 14:05:00,48.14,48.15,48.06,48.07,10300.0,40.5871,40.5955,40.5196,40.5281,10300.0
2010-07-15 14:10:00,48.08,48.12,48.05,48.09,31300.0,40.5365,40.5702,40.5112,40.5449,31300.0
2010-07-15 14:15:00,48.11,48.15,48.08,48.15,16200.0,40.5618,40.5955,40.5365,40.5955,16200.0
2010-07-15 14:20:00,48.15,48.16,48.1,48.1,13000.0,40.5955,40.604,40.5534,40.5534,13000.0
2010-07-15 14:25:00,48.1,48.2,48.09,48.2,18800.0,40.5534,40.6377,40.5449,40.6377,18800.0
2010-07-15 14:30:00,48.21,48.26,48.21,48.24,11100.0,40.6461,40.6883,40.6461,40.6714,11100.0
2010-07-15 14:35:00,48.24,48.26,48.18,48.23,13500.0,40.6714,40.6883,40.6208,40.663,13500.0
2010-07-15 14:40:00,48.23,48.27,48.22,48.24,9100.0,40.663,40.6967,40.6545,40.6714,9100.0
2010-07-15 14:45:00,48.24,48.29,48.24,48.28,14700.0,40.6714,40.7136,40.6714,40.7051,14700.0
2010-07-15 14:50:00,48.27,48.3,48.24,48.24,7300.0,40.6967,40.722,40.6714,40.6714,7300.0
2010-07-15 14:55:00,48.25,48.27,48.21,48.21,12000.0,40.6798,40.6967,40.6461,40.6461,12000.0
2010-07-15 15:00:00,48.22,48.25,48.2,48.21,15400.0,40.6545,40.6798,40.6377,40.6461,15400.0
2010-07-15 15:05:00,48.21,48.21,48.08,48.09,16900.0,40.6461,40.6461,40.5365,40.5449,16900.0
2010-07-15 15:10:00,48.08,48.08,48.01,48.01,11000.0,40.5365,40.5365,40.4775,40.4775,11000.0
2010-07-15 15:15:00,48.01,48.09,48.0,48.04,12500.0,40.4775,40.5449,40.4691,40.5028,12500.0
2010-07-15 15:20:00,48.04,48.1,48.01,48.02,18600.0,40.5028,40.5534,40.4775,40.4859,18600.0
2010-07-15 15:25:00,48.03,48.14,47.98,48.14,32900.0,40.4943,40.5871,40.4522,40.5871,32900.0
2010-07-15 15:30:00,48.16,48.29,48.14,48.2,41300.0,40.604,40.7136,40.5871,40.6377,41300.0
2010-07-15 15:35:00,48.21,48.35,48.2,48.3,29200.0,40.6461,40.7641,40.6377,40.722,29200.0
2010-07-15 15:40:00,48.31,48.4,48.26,48.36,23800.0,40.7304,40.8063,40.6883,40.7726,23800.0
2010-07-15 15:45:00,48.37,48.53,48.36,48.42,61800.0,40.781,40.9159,40.7726,40.8232,61800.0
2010-07-15 15:50:00,48.43,48.55,48.43,48.52,72400.0,40.8316,40.9328,40.8316,40.9075,72400.0
2010-07-15 15:55:00,48.52,48.54,48.41,48.41,58700.0,40.9075,40.9243,40.8147,40.8147,58700.0
2010-07-16 09:30:00,48.15,48.32,48.15,48.27,189300.0,40.5955,40.7388,40.5955,40.6967,189300.0
2010-07-16 09:35:00,48.27,48.31,48.25,48.28,6900.0,40.6967,40.7304,40.6798,40.7051,6900.0
2010-07-16 09:40:00,48.27,48.3,48.21,48.22,32800.0,40.6967,40.722,40.6461,40.6545,32800.0
2010-07-16 09:45:00,48.22,48.23,48.11,48.21,16400.0,40.6545,40.663,40.5618,40.6461,16400.0
2010-07-16 09:50:00,48.2,48.23,48.08,48.08,20400.0,40.6377,40.663,40.5365,40.5365,20400.0
2010-07-16 09:55:00,48.06,48.1,47.94,47.98,25900.0,40.5196,40.5534,40.4185,40.4522,25900.0
2010-07-16 10:00:00,47.96,48.0,47.93,47.98,9800.0,40.4353,40.4691,40.41,40.4522,9800.0
2010-07-16 10:05:00,47.97,47.99,47.79,47.82,18500.0,40.4438,40.4606,40.292,40.3173,18500.0
2010-07-16 10:10:00,47.81,47.9,47.8,47.89,10300.0,40.3089,40.3847,40.3004,40.3763,10300.0
2010-07-16 10:15:00,47.89,47.99,47.87,47.99,10400.0,40.3763,40.4606,40.3595,40.4606,10400.0
2010-07-16 10:20:00,48.0,48.04,47.99,48.03,21600.0,40.4691,40.5028,40.4606,40.4943,21600.0
2010-07-16 10:25:00,48.03,48.12,48.0,48.12,42100.0,40.4943,40.5702,40.4691,40.5702,42100.0
2010-07-16 10:30:00,48.11,48.12,48.05,48.1,20300.0,40.5618,40.5702,40.5112,40.5534,20300.0
2010-07-16 10:35:00,48.11,48.16,48.08,48.13,29900.0,40.5618,40.604,40.5365,40.5787,29900.0
2010-07-16 10:40:00,48.12,48.19,48.09,48.19,13600.0,40.5702,40.6292,40.5449,40.6292,13600.0
2010-07-16 10:45:00,48.19,48.23,48.18,48.2,19200.0,40.6292,40.663,40.6208,40.6377,19200.0
2010-07-16 10:50:00,48.19,48.26,48.18,48.2,11400.0,40.6292,40.6883,40.6208,40.6377,11400.0
2010-07-16 10:55:00,48.2,48.26,48.19,48.24,16600.0,40.6377,40.6883,40.6292,40.6714,16600.0
2010-07-16 11:00:00,48.25,48.26,48.17,48.17,31400.0,40.6798,40.6883,40.6124,40.6124,31400.0
2010-07-16 11:05:00,48.18,48.19,48.15,48.16,15900.0,40.6208,40.6292,40.5955,40.604,15900.0
2010-07-16 11:10:00,48.15,48.15,48.1,48.13,13700.0,40.5955,40.5955,40.5534,40.5787,13700.0
2010-07-16 11:15:00,48.13,48.13,48.06,48.06,11900.0,40.5787,40.5787,40.5196,40.5196,11900.0
2010-07-16 11:20:00,48.05,48.05,47.95,47.97,16800.0,40.5112,40.5112,40.4269,40.4438,16800.0
2010-07-16 11:25:00,47.98,48.12,47.95,48.12,12500.0,40.4522,40.5702,40.4269,40.5702,12500.0
2010-07-16 11:30:00,48.12,48.13,48.06,48.06,7900.0,40.5702,40.5787,40.5196,40.5196,7900.0
2010-07-16 11:35:00,48.04,48.08,47.99,48.05,9100.0,40.5028,40.5365,40.4606,40.5112,9100.0
2010-07-16 11:40:00,48.05,48.1,48.03,48.09,12400.0,40.5112,40.5534,40.4943,40.5449,12400.0
2010-07-16 11:45:00,48.09,48.14,48.06,48.12,33300.0,40.5449,40.5871,40.5196,40.5702,33300.0
2010-07-16 11:50:00,48.12,48.13,48.04,48.07,31300.0,40.5702,40.5787,40.5028,40.5281,31300.0
2010-07-16 11:55:00,48.07,48.09,48.01,48.03,15300.0,40.5281,40.5449,40.4775,40.4943,15300.0
2010-07-16 12:00:00,48.03,48.06,48.02,48.03,12000.0,40.4943,40.5196,40.4859,40.4943,12000.0
2010-07-16 12:05:00,48.03,48.03,47.95,48.01,14100.0,40.4943,40.4943,40.4269,40.4775,14100.0
2010-07-16 12:10:00,48.02,48.05,47.96,47.97,5100.0,40.4859,40.5112,40.4353,40.4438,5100.0
2010-07-16 12:15:00,47.94,47.94,47.86,47.89,7600.0,40.4185,40.4185,40.351,40.3763,7600.0
2010-07-16 12:20:00,47.89,47.91,47.84,47.88,11300.0,40.3763,40.3932,40.3342,40.3679,11300.0
2010-07-16 12:25:00,47.88,47.93,47.87,47.93,10700.0,40.3679,40.41,40.3595,40.41,10700.0
2010-07-16 12:30:00,47.92,47.93,47.89,47.92,5200.0,40.4016,40.41,40.3763,40.4016,5200.0
2010-07-16 12:35:00,47.9,47.91,47.83,47.86,10900.0,40.3847,40.3932,40.3257,40.351,10900.0
2010-07-16 12:40:00,47.86,47.9,47.86,47.89,4300.0,40.351,40.3847,40.351,40.3763,4300.0
2010-07-16 12:45:00,47.88,47.9,47.83,47.89,8900.0,40.3679,40.3847,40.3257,40.3763,8900.0
2010-07-16 12:50:00,47.87,47.87,47.81,47.85,6800.0,40.3595,40.3595,40.3089,40.3426,6800.0
2010-07-16 12:55:00,47.85,47.85,47.77,47.79,7800.0,40.3426,40.3426,40.2751,40.292,7800.0
2010-07-16 13:00:00,47.8,47.84,47.72,47.72,12900.0,40.3004,40.3342,40.233,40.233,12900.0
2010-07-16 13:05:00,47.73,47.8,47.73,47.76,14500.0,40.2414,40.3004,40.2414,40.2667,14500.0
2010-07-16 13:10:00,47.75,47.8,47.73,47.76,12500.0,40.2583,40.3004,40.2414,40.2667,12500.0
2010-07-16 13:15:00,47.75,47.8,47.74,47.77,11500.0,40.2583,40.3004,40.2498,40.2751,11500.0
2010-07-16 13:20:00,47.77,47.77,47.72,47.73,13400.0,40.2751,40.2751,40.233,40.2414,13400.0
2010-07-16 13:25:00,47.74,47.75,47.7,47.75,15400.0,40.2498,40.2583,40.2161,40.2583,15400.0
2010-07-16 13:30:00,47.75,47.84,47.74,47.82,8700.0,40.2583,40.3342,40.2498,40.3173,8700.0
2010-07-16 13:35:00,47.82,47.85,47.79,47.82,5800.0,40.3173,40.3426,40.292,40.3173,5800.0
2010-07-16 13:40:00,47.81,47.81,47.76,47.77,12100.0,40.3089,40.3089,40.2667,40.2751,12100.0
2010-07-16 13:45:00,47.78,47.79,47.74,47.79,9700.0,40.2836,40.292,40.2498,40.292,9700.0
2010-07-16 13:50:00,47.78,47.78,47.72,47.74,6600.0,40.2836,40.2836,40.233,40.2498,6600.0
2010-07-16 13:55:00,47.73,47.79,47.71,47.71,11200.0,40.2414,40.292,40.2246,40.2246,11200.0
2010-07-16 14:00:00,47.71,47.73,47.66,47.73,13200.0,40.2246,40.2414,40.1824,40.2414,13200.0
2010-07-16 14:05:00,47.72,47.75,47.7,47.75,5900.0,40.233,40.2583,40.2161,40.2583,5900.0
2010-07-16 14:10:00,47.78,47.78,47.7,47.72,9500.0,40.2836,40.2836,40.2161,40.233,9500.0
2010-07-16 14:15:00,47.73,47.73,47.66,47.69,10600.0,40.2414,40.2414,40.1824,40.2077,10600.0
2010-07-16 14:20:00,47.68,47.71,47.64,47.68,13300.0,40.1993,40.2246,40.1655,40.1993,13300.0
2010-07-16 14:25:00,47.69,47.72,47.69,47.69,4700.0,40.2077,40.233,40.2077,40.2077,4700.0
2010-07-16 14:30:00,47.69,47.76,47.67,47.74,9900.0,40.2077,40.2667,40.1908,40.2498,9900.0
2010-07-16 14:35:00,47.75,47.75,47.66,47.72,5700.0,40.2583,40.2583,40.1824,40.233,5700.0
2010-07-16 14:40:00,47.72,47.72,47.68,47.69,6300.0,40.233,40.233,40.1993,40.2077,6300.0
2010-07-16 14:45:00,47.7,47.76,47.68,47.69,10100.0,40.2161,40.2667,40.1993,40.2077,10100.0
2010-07-16 14:50:00,47.71,47.73,47.65,47.71,11000.0,40.2246,40.2414,40.174,40.2246,11000.0
2010-07-16 14:55:00,47.71,47.73,47.66,47.67,8000.0,40.2246,40.2414,40.1824,40.1908,8000.0
2010-07-16 15:00:00,47.67,47.71,47.66,47.71,16300.0,40.1908,40.2246,40.1824,40.2246,16300.0
2010-07-16 15:05:00,47.71,47.72,47.62,47.62,17700.0,40.2246,40.233,40.1487,40.1487,17700.0
2010-07-16 15:10:00,47.62,47.65,47.57,47.65,19600.0,40.1487,40.174,40.1065,40.174,19600.0
2010-07-16 15:15:00,47.66,47.67,47.56,47.56,10100.0,40.1824,40.1908,40.0981,40.0981,10100.0
2010-07-16 15:20:00,47.56,47.62,47.5,47.5,15100.0,40.0981,40.1487,40.0475,40.0475,15100.0
2010-07-16 15:25:00,47.5,47.57,47.47,47.54,11700.0,40.0475,40.1065,40.0222,40.0812,11700.0
2010-07-16 15:30:00,47.54,47.6,47.53,47.6,18900.0,40.0812,40.1318,40.0728,40.1318,18900.0
2010-07-16 15:35:00,47.61,47.71,47.59,47.59,24600.0,40.1402,40.2246,40.1234,40.1234,24600.0
2010-07-16 15:40:00,47.59,47.68,47.59,47.67,19800.0,40.1234,40.1993,40.1234,40.1908,19800.0
2010-07-16 15:45:00,47.66,47.66,47.53,47.55,58200.0,40.1824,40.1824,40.0728,40.0897,58200.0
2010-07-16 15:50:00,47.55,47.71,47.54,47.71,47600.0,40.0897,40.2246,40.0812,40.2246,47600.0
2010-07-16 15:55:00,47.73,47.76,47.57,47.59,100900.0,40.2414,40.2667,40.1065,40.1234,100900.0
2010-07-19 09:30:00,47.77,47.92,47.77,47.9,16500.0,40.2751,40.4016,40.2751,40.3847,16500.0
2010-07-19 09:35:00,47.91,47.96,47.86,47.88,6500.0,40.3932,40.4353,40.351,40.3679,6500.0
2010-07-19 09:40:00,47.86,47.87,47.84,47.85,8200.0,40.351,40.3595,40.3342,40.3426,8200.0
2010-07-19 09:45:00,47.86,47.93,47.84,47.85,7500.0,40.351,40.41,40.3342,40.3426,7500.0
2010-07-19 09:50:00,47.87,47.9,47.86,47.86,8900.0,40.3595,40.3847,40.351,40.351,8900.0
2010-07-19 09:55:00,47.86,47.88,47.8,47.81,6100.0,40.351,40.3679,40.3004,40.3089,6100.0
2010-07-19 10:00:00,47.81,47.81,47.71,47.78,15900.0,40.3089,40.3089,40.2246,40.2836,15900.0
2010-07-19 10:05:00,47.79,47.85,47.71,47.72,8900.0,40.292,40.3426,40.2246,40.233,8900.0
2010-07-19 10:10:00,47.73,47.76,47.68,47.74,7600.0,40.2414,40.2667,40.1993,40.2498,7600.0
2010-07-19 10:15:00,47.77,47.78,47.74,47.74,7900.0,40.2751,40.2836,40.2498,40.2498,7900.0
2010-07-19 10:20:00,47.72,47.73,47.64,47.64,6700.0,40.233,40.2414,40.1655,40.1655,6700.0
2010-07-19 10:25:00,47.63,47.65,47.54,47.54,13100.0,40.1571,40.174,40.0812,40.0812,13100.0
2010-07-19 10:30:00,47.53,47.62,47.53,47.54,12400.0,40.0728,40.1487,40.0728,40.0812,12400.0
2010-07-19 10:35:00,47.53,47.56,47.47,47.47,13000.0,40.0728,40.0981,40.0222,40.0222,13000.0
2010-07-19 10:40:00,47.46,47.53,47.44,47.53,17300.0,40.0138,40.0728,39.9969,40.0728,17300.0
2010-07-19 10:45:00,47.53,47.53,47.44,47.45,12100.0,40.0728,40.0728,39.9969,40.0053,12100.0
2010-07-19 10:50:00,47.47,47.47,47.39,47.46,8600.0,40.0222,40.0222,39.9548,40.0138,8600.0
2010-07-19 10:55:00,47.46,47.51,47.4,47.49,15800.0,40.0138,40.0559,39.9632,40.0391,15800.0
2010-07-19 11:00:00,47.48,47.7,47.47,47.67,30800.0,40.0306,40.2161,40.0222,40.1908,30800.0
2010-07-19 11:05:00,47.67,47.78,47.67,47.75,39400.0,40.1908,40.2836,40.1908,40.2583,39400.0
2010-07-19 11:10:00,47.75,47.78,47.74,47.74,11300.0,40.2583,40.2836,40.2498,40.2498,11300.0
2010-07-19 11:15:00,47.74,47.79,47.74,47.77,6300.0,40.2498,40.292,40.2498,40.2751,6300.0
2010-07-19 11:20:00,47.78,47.87,47.78,47.85,11500.0,40.2836,40.3595,40.2836,40.3426,11500.0
2010-07-19 11:25:00,47.85,47.85,47.8,47.81,7100.0,40.3426,40.3426,40.3004,40.3089,7100.0
2010-07-19 11:30:00,47.8,47.82,47.79,47.8,13600.0,40.3004,40.3173,40.292,40.3004,13600.0
2010-07-19 11:35:00,47.8,47.82,47.79,47.8,20900.0,40.3004,40.3173,40.292,40.3004,20900.0
2010-07-19 11:40:00,47.8,47.85,47.8,47.84,7600.0,40.3004,40.3426,40.3004,40.3342,7600.0
2010-07-19 11:45:00,47.84,47.86,47.83,47.86,8500.0,40.3342,40.351,40.3257,40.351,8500.0
2010-07-19 11:50:00,47.85,47.89,47.85,47.87,5900.0,40.3426,40.3763,40.3426,40.3595,5900.0
2010-07-19 11:55:00,47.86,47.88,47.85,47.88,246400.0,40.351,40.3679,40.3426,40.3679,246400.0
2010-07-19 12:00:00,47.89,47.91,47.88,47.89,14200.0,40.3763,40.3932,40.3679,40.3763,14200.0
2010-07-19 12:05:00,47.89,47.93,47.86,47.93,19800.0,40.3763,40.41,40.351,40.41,19800.0
2010-07-19 12:10:00,47.93,47.93,47.9,47.91,18700.0,40.41,40.41,40.3847,40.3932,18700.0
2010-07-19 12:15:00,47.92,47.97,47.91,47.97,16300.0,40.4016,40.4438,40.3932,40.4438,16300.0
2010-07-19 12:20:00,47.97,48.0,47.96,48.0,16700.0,40.4438,40.4691,40.4353,40.4691,16700.0
2010-07-19 12:25:00,48.0,48.03,47.98,48.0,30700.0,40.4691,40.4943,40.4522,40.4691,30700.0
2010-07-19 12:30:00,48.0,48.01,47.98,47.99,69100.0,40.4691,40.4775,40.4522,40.4606,69100.0
2010-07-19 12:35:00,47.99,48.03,47.98,48.02,6500.0,40.4606,40.4943,40.4522,40.4859,6500.0
2010-07-19 12:40:00,48.01,48.01,47.98,47.99,8800.0,40.4775,40.4775,40.4522,40.4606,8800.0
2010-07-19 12:45:00,47.99,48.04,47.98,48.02,5900.0,40.4606,40.5028,40.4522,40.4859,5900.0
2010-07-19 12:50:00,48.03,48.07,48.02,48.04,6200.0,40.4943,40.5281,40.4859,40.5028,6200.0
2010-07-19 12:55:00,48.04,48.06,48.02,48.05,7900.0,40.5028,40.5196,40.4859,40.5112,7900.0
2010-07-19 13:00:00,48.05,48.08,48.04,48.07,11600.0,40.5112,40.5365,40.5028,40.5281,11600.0
2010-07-19 13:05:00,48.06,48.07,48.02,48.04,9200.0,40.5196,40.5281,40.4859,40.5028,9200.0
2010-07-19 13:10:00,48.04,48.04,48.0,48.01,13500.0,40.5028,40.5028,40.4691,40.4775,13500.0
2010-07-19 13:15:00,48.0,48.02,47.97,47.99,11500.0,40.4691,40.4859,40.4438,40.4606,11500.0
2010-07-19 13:20:00,47.98,48.02,47.98,48.0,12600.0,40.4522,40.4859,40.4522,40.4691,12600.0
2010-07-19 13:25:00,48.01,48.01,47.95,47.97,7500.0,40.4775,40.4775,40.4269,40.4438,7500.0
2010-07-19 13:30:00,47.97,47.99,47.96,47.97,10200.0,40.4438,40.4606,40.4353,40.4438,10200.0
2010-07-19 13:35:00,47.96,47.98,47.95,47.97,14000.0,40.4353,40.4522,40.4269,40.4438,14000.0
2010-07-19 13:40:00,47.97,47.99,47.92,47.95,31000.0,40.4438,40.4606,40.4016,40.4269,31000.0
2010-07-19 13:45:00,47.93,47.98,47.88,47.88,22700.0,40.41,40.4522,40.3679,40.3679,22700.0
2010-07-19 13:50:00,47.88,47.88,47.82,47.82,11200.0,40.3679,40.3679,40.3173,40.3173,11200.0
2010-07-19 13:55:00,47.82,47.84,47.79,47.82,16400.0,40.3173,40.3342,40.292,40.3173,16400.0
2010-07-19 14:00:00,47.82,47.89,47.82,47.86,3700.0,40.3173,40.3763,40.3173,40.351,3700.0
2010-07-19 14:05:00,47.87,47.88,47.85,47.86,11800.0,40.3595,40.3679,40.3426,40.351,11800.0
2010-07-19 14:10:00,47.88,47.92,47.88,47.92,5700.0,40.3679,40.4016,40.3679,40.4016,5700.0
2010-07-19 14:15:00,47.93,47.97,47.91,47.97,11100.0,40.41,40.4438,40.3932,40.4438,11100.0
2010-07-19 14:20:00,47.96,47.97,47.91,47.96,9100.0,40.4353,40.4438,40.3932,40.4353,9100.0
2010-07-19 14:25:00,47.96,47.96,47.92,47.93,5100.0,40.4353,40.4353,40.4016,40.41,5100.0
2010-07-19 14:30:00,47.93,47.95,47.9,47.94,11700.0,40.41,40.4269,40.3847,40.4185,11700.0
2010-07-19 14:35:00,47.94,47.96,47.92,47.96,8700.0,40.4185,40.4353,40.4016,40.4353,8700.0
2010-07-19 14:40:00,47.96,48.01,47.95,48.01,12100.0,40.4353,40.4775,40.4269,40.4775,12100.0
2010-07-19 14:45:00,48.02,48.07,48.02,48.05,11000.0,40.4859,40.5281,40.4859,40.5112,11000.0
2010-07-19 14:50:00,48.05,48.12,48.04,48.07,12600.0,40.5112,40.5702,40.5028,40.5281,12600.0
2010-07-19 14:55:00,48.06,48.09,48.0,48.01,15900.0,40.5196,40.5449,40.4691,40.4775,15900.0
2010-07-19 15:00:00,48.01,48.09,48.0,48.07,10600.0,40.4775,40.5449,40.4691,40.5281,10600.0
2010-07-19 15:05:00,48.06,48.12,48.05,48.11,18400.0,40.5196,40.5702,40.5112,40.5618,18400.0
2010-07-19 15:10:00,48.1,48.13,48.1,48.11,19900.0,40.5534,40.5787,40.5534,40.5618,19900.0
2010-07-19 15:15:00,48.12,48.13,48.1,48.11,16900.0,40.5702,40.5787,40.5534,40.5618,16900.0
2010-07-19 15:20:00,48.11,48.12,48.09,48.1,17800.0,40.5618,40.5702,40.5449,40.5534,17800.0
2010-07-19 15:25:00,48.1,48.11,48.02,48.05,37600.0,40.5534,40.5618,40.4859,40.5112,37600.0
2010-07-19 15:30:00,48.04,48.05,47.97,48.03,24500.0,40.5028,40.5112,40.4438,40.4943,24500.0
2010-07-19 15:35:00,48.03,48.06,47.94,47.99,39300.0,40.4943,40.5196,40.4185,40.4606,39300.0
2010-07-19 15:40:00,47.98,48.08,47.98,48.06,45700.0,40.4522,40.5365,40.4522,40.5196,45700.0
2010-07-19 15:45:00,48.06,48.12,48.06,48.07,89800.0,40.5196,40.5702,40.5196,40.5281,89800.0
2010-07-19 15:50:00,48.08,48.11,48.02,48.07,57100.0,40.5365,40.5618,40.4859,40.5281,57100.0
2010-07-19 15:55:00,48.07,48.1,48.06,48.1,90300.0,40.5281,40.5534,40.5196,40.5534,90300.0
2010-07-20 09:30:00,47.74,47.92,47.69,47.92,30500.0,40.2498,40.4016,40.2077,40.4016,30500.0
2010-07-20 09:35:00,47.96,47.99,47.8,47.81,26900.0,40.4353,40.4606,40.3004,40.3089,26900.0
2010-07-20 09:40:00,47.8,47.92,47.8,47.9,40100.0,40.3004,40.4016,40.3004,40.3847,40100.0
2010-07-20 09:45:00,47.92,47.99,47.92,47.99,17000.0,40.4016,40.4606,40.4016,40.4606,17000.0
2010-07-20 09:50:00,47.98,48.08,47.97,48.03,22500.0,40.4522,40.5365,40.4438,40.4943,22500.0
2010-07-20 09:55:00,48.03,48.04,47.98,48.0,22800.0,40.4943,40.5028,40.4522,40.4691,22800.0
2010-07-20 10:00:00,48.0,48.01,47.95,47.98,50600.0,40.4691,40.4775,40.4269,40.4522,50600.0
2010-07-20 10:05:00,47.97,47.97,47.9,47.9,35800.0,40.4438,40.4438,40.3847,40.3847,35800.0
2010-07-20 10:10:00,47.9,48.03,47.9,47.99,79300.0,40.3847,40.4943,40.3847,40.4606,79300.0
2010-07-20 10:15:00,47.99,48.09,47.97,48.09,26700.0,40.4606,40.5449,40.4438,40.5449,26700.0
2010-07-20 10:20:00,48.09,48.15,48.07,48.1,27600.0,40.5449,40.5955,40.5281,40.5534,27600.0
2010-07-20 10:25:00,48.1,48.12,48.03,48.06,14200.0,40.5534,40.5702,40.4943,40.5196,14200.0
2010-07-20 10:30:00,48.06,48.06,48.0,48.04,18800.0,40.5196,40.5196,40.4691,40.5028,18800.0
2010-07-20 10:35:00,48.05,48.06,48.0,48.02,17600.0,40.5112,40.5196,40.4691,40.4859,17600.0
2010-07-20 10:40:00,48.02,48.07,48.0,48.02,18700.0,40.4859,40.5281,40.4691,40.4859,18700.0
2010-07-20 10:45:00,48.03,48.05,48.0,48.02,16400.0,40.4943,40.5112,40.4691,40.4859,16400.0
2010-07-20 10:50:00,48.02,48.05,48.0,48.01,11000.0,40.4859,40.5112,40.4691,40.4775,11000.0
2010-07-20 10:55:00,48.01,48.03,47.98,48.02,13900.0,40.4775,40.4943,40.4522,40.4859,13900.0
2010-07-20 11:00:00,48.02,48.08,48.02,48.07,23800.0,40.4859,40.5365,40.4859,40.5281,23800.0
2010-07-20 11:05:00,48.07,48.15,48.05,48.15,16400.0,40.5281,40.5955,40.5112,40.5955,16400.0
2010-07-20 11:10:00,48.15,48.18,48.12,48.15,21800.0,40.5955,40.6208,40.5702,40.5955,21800.0
2010-07-20 11:15:00,48.17,48.29,48.15,48.29,25300.0,40.6124,40.7136,40.5955,40.7136,25300.0
2010-07-20 11:20:00,48.29,48.36,48.29,48.36,28500.0,40.7136,40.7726,40.7136,40.7726,28500.0
2010-07-20 11:25:00,48.36,48.4,48.33,48.37,24000.0,40.7726,40.8063,40.7473,40.781,24000.0
2010-07-20 11:30:00,48.37,48.39,48.35,48.37,15300.0,40.781,40.7979,40.7641,40.781,15300.0
2010-07-20 11:35:00,48.36,48.4,48.35,48.4,25300.0,40.7726,40.8063,40.7641,40.8063,25300.0
2010-07-20 11:40:00,48.4,48.42,48.37,48.42,22500.0,40.8063,40.8232,40.781,40.8232,22500.0
2010-07-20 11:45:00,48.42,48.44,48.4,48.41,12600.0,40.8232,40.84,40.8063,40.8147,12600.0
2010-07-20 11:50:00,48.41,48.41,48.32,48.35,26100.0,40.8147,40.8147,40.7388,40.7641,26100.0
2010-07-20 11:55:00,48.35,48.37,48.3,48.3,17300.0,40.7641,40.781,40.722,40.722,17300.0
2010-07-20 12:00:00,48.3,48.38,48.3,48.33,25900.0,40.722,40.7894,40.722,40.7473,25900.0
2010-07-20 12:05:00,48.34,48.41,48.3,48.33,20600.0,40.7557,40.8147,40.722,40.7473,20600.0
2010-07-20 12:10:00,48.33,48.34,48.26,48.26,7700.0,40.7473,40.7557,40.6883,40.6883,7700.0
2010-07-20 12:15:00,48.26,48.26,48.21,48.25,9600.0,40.6883,40.6883,40.6461,40.6798,9600.0
2010-07-20 12:20:00,48.25,48.26,48.19,48.19,41900.0,40.6798,40.6883,40.6292,40.6292,41900.0
2010-07-20 12:25:00,48.19,48.22,48.18,48.19,19900.0,40.6292,40.6545,40.6208,40.6292,19900.0
2010-07-20 12:30:00,48.19,48.21,48.17,48.19,23400.0,40.6292,40.6461,40.6124,40.6292,23400.0
2010-07-20 12:35:00,48.18,48.22,48.18,48.2,25300.0,40.6208,40.6545,40.6208,40.6377,25300.0
2010-07-20 12:40:00,48.2,48.26,48.2,48.26,24300.0,40.6377,40.6883,40.6377,40.6883,24300.0
2010-07-20 12:45:00,48.26,48.32,48.26,48.31,13700.0,40.6883,40.7388,40.6883,40.7304,13700.0
2010-07-20 12:50:00,48.31,48.32,48.3,48.3,14600.0,40.7304,40.7388,40.722,40.722,14600.0
2010-07-20 12:55:00,48.31,48.33,48.3,48.32,6800.0,40.7304,40.7473,40.722,40.7388,6800.0
2010-07-20 13:00:00,48.32,48.35,48.3,48.3,4300.0,40.7388,40.7641,40.722,40.722,4300.0
2010-07-20 13:05:00,48.31,48.38,48.31,48.36,11000.0,40.7304,40.7894,40.7304,40.7726,11000.0
2010-07-20 13:10:00,48.35,48.38,48.3,48.3,10800.0,40.7641,40.7894,40.722,40.722,10800.0
2010-07-20 13:15:00,48.31,48.4,48.31,48.38,11100.0,40.7304,40.8063,40.7304,40.7894,11100.0
2010-07-20 13:20:00,48.38,48.44,48.38,48.43,16400.0,40.7894,40.84,40.7894,40.8316,16400.0
2010-07-20 13:25:00,48.43,48.5,48.43,48.48,28600.0,40.8316,40.8906,40.8316,40.8737,28600.0
2010-07-20 13:30:00,48.49,48.52,48.46,48.51,31100.0,40.8822,40.9075,40.8569,40.899,31100.0
2010-07-20 13:35:00,48.51,48.68,48.51,48.68,52300.0,40.899,41.0424,40.899,41.0424,52300.0
2010-07-20 13:40:00,48.67,48.73,48.66,48.73,34800.0,41.0339,41.0845,41.0255,41.0845,34800.0
2010-07-20 13:45:00,48.72,48.75,48.67,48.68,17700.0,41.0761,41.1014,41.0339,41.0424,17700.0
2010-07-20 13:50:00,48.68,48.8,48.68,48.8,27400.0,41.0424,41.1435,41.0424,41.1435,27400.0
2010-07-20 13:55:00,48.8,48.89,48.79,48.89,15600.0,41.1435,41.2194,41.1351,41.2194,15600.0
2010-07-20 14:00:00,48.89,48.89,48.86,48.88,18300.0,41.2194,41.2194,41.1941,41.211,18300.0
2010-07-20 14:05:00,48.86,48.88,48.82,48.86,38800.0,41.1941,41.211,41.1604,41.1941,38800.0
2010-07-20 14:10:00,48.86,48.89,48.83,48.83,25100.0,41.1941,41.2194,41.1688,41.1688,25100.0
2010-07-20 14:15:00,48.83,48.88,48.8,48.82,9900.0,41.1688,41.211,41.1435,41.1604,9900.0
2010-07-20 14:20:00,48.82,48.82,48.74,48.75,17700.0,41.1604,41.1604,41.093,41.1014,17700.0
2010-07-20 14:25:00,48.75,48.83,48.75,48.82,11300.0,41.1014,41.1688,41.1014,41.1604,11300.0
2010-07-20 14:30:00,48.8,48.83,48.79,48.81,16700.0,41.1435,41.1688,41.1351,41.152,16700.0
2010-07-20 14:35:00,48.81,48.85,48.79,48.8,12700.0,41.152,41.1857,41.1351,41.1435,12700.0
2010-07-20 14:40:00,48.81,48.84,48.78,48.81,19800.0,41.152,41.1773,41.1267,41.152,19800.0
2010-07-20 14:45:00,48.81,48.84,48.78,48.79,32600.0,41.152,41.1773,41.1267,41.1351,32600.0
2010-07-20 14:50:00,48.8,48.8,48.71,48.71,34700.0,41.1435,41.1435,41.0677,41.0677,34700.0
2010-07-20 14:55:00,48.72,48.74,48.7,48.72,12600.0,41.0761,41.093,41.0592,41.0761,12600.0
2010-07-20 15:00:00,48.73,48.8,48.7,48.8,26000.0,41.0845,41.1435,41.0592,41.1435,26000.0
2010-07-20 15:05:00,48.79,48.87,48.78,48.86,26000.0,41.1351,41.2026,41.1267,41.1941,26000.0
2010-07-20 15:10:00,48.86,48.93,48.85,48.92,30800.0,41.1941,41.2531,41.1857,41.2447,30800.0
2010-07-20 15:15:00,48.92,48.95,48.9,48.9,12000.0,41.2447,41.27,41.2279,41.2279,12000.0
2010-07-20 15:20:00,48.88,48.98,48.88,48.96,15600.0,41.211,41.2953,41.211,41.2784,15600.0
2010-07-20 15:25:00,48.95,49.0,48.92,48.98,39300.0,41.27,41.3122,41.2447,41.2953,39300.0
2010-07-20 15:30:00,48.99,49.0,48.97,48.99,105800.0,41.3037,41.3122,41.2869,41.3037,105800.0
2010-07-20 15:35:00,48.99,49.0,48.95,48.95,48200.0,41.3037,41.3122,41.27,41.27,48200.0
2010-07-20 15:40:00,48.95,48.98,48.93,48.98,57400.0,41.27,41.2953,41.2531,41.2953,57400.0
2010-07-20 15:45:00,48.99,49.06,48.98,49.06,88200.0,41.3037,41.3627,41.2953,41.3627,88200.0
2010-07-20 15:50:00,49.05,49.08,49.0,49.01,64200.0,41.3543,41.3796,41.3122,41.3206,64200.0
2010-07-20 15:55:00,49.01,49.07,48.99,49.05,139000.0,41.3206,41.3712,41.3037,41.3543,139000.0
2010-07-21 09:30:00,49.25,49.25,48.93,49.0,39500.0,41.5229,41.5229,41.2531,41.3122,39500.0
2010-07-21 09:35:00,49.03,49.03,48.9,48.97,26400.0,41.3375,41.3375,41.2279,41.2869,26400.0
2010-07-21 09:40:00,48.97,49.05,48.9,49.05,16900.0,41.2869,41.3543,41.2279,41.3543,16900.0
2010-07-21 09:45:00,49.04,49.08,48.88,48.94,32300.0,41.3459,41.3796,41.211,41.2616,32300.0
2010-07-21 09:50:00,48.95,48.96,48.86,48.91,12100.0,41.27,41.2784,41.1941,41.2363,12100.0
2010-07-21 09:55:00,48.87,48.89,48.79,48.85,18500.0,41.2026,41.2194,41.1351,41.1857,18500.0
2010-07-21 10:00:00,48.85,48.87,48.82,48.86,16500.0,41.1857,41.2026,41.1604,41.1941,16500.0
2010-07-21 10:05:00,48.86,48.86,48.76,48.8,18300.0,41.1941,41.1941,41.1098,41.1435,18300.0
2010-07-21 10:10:00,48.8,48.89,48.8,48.86,16100.0,41.1435,41.2194,41.1435,41.1941,16100.0
2010-07-21 10:15:00,48.86,48.88,48.75,48.75,28700.0,41.1941,41.211,41.1014,41.1014,28700.0
2010-07-21 10:20:00,48.75,48.76,48.65,48.7,30000.0,41.1014,41.1098,41.0171,41.0592,30000.0
2010-07-21 10:25:00,48.69,48.69,48.59,48.63,29800.0,41.0508,41.0508,40.9665,41.0002,29800.0
2010-07-21 10:30:00,48.63,48.69,48.61,48.64,32800.0,41.0002,41.0508,40.9834,41.0086,32800.0
2010-07-21 10:35:00,48.64,48.65,48.6,48.6,16700.0,41.0086,41.0171,40.9749,40.9749,16700.0
2010-07-21 10:40:00,48.61,48.64,48.6,48.64,34200.0,40.9834,41.0086,40.9749,41.0086,34200.0
2010-07-21 10:45:00,48.65,48.67,48.61,48.67,22000.0,41.0171,41.0339,40.9834,41.0339,22000.0
2010-07-21 10:50:00,48.66,48.66,48.58,48.6,12700.0,41.0255,41.0255,40.9581,40.9749,12700.0
2010-07-21 10:55:00,48.62,48.62,48.58,48.61,11200.0,40.9918,40.9918,40.9581,40.9834,11200.0
2010-07-21 11:00:00,48.61,48.62,48.57,48.59,8000.0,40.9834,40.9918,40.9496,40.9665,8000.0
2010-07-21 11:05:00,48.57,48.57,48.49,48.52,8600.0,40.9496,40.9496,40.8822,40.9075,8600.0
2010-07-21 11:10:00,48.52,48.52,48.48,48.49,17200.0,40.9075,40.9075,40.8737,40.8822,17200.0
2010-07-21 11:15:00,48.48,48.49,48.4,48.47,11000.0,40.8737,40.8822,40.8063,40.8653,11000.0
2010-07-21 11:20:00,48.48,48.54,48.44,48.5,32600.0,40.8737,40.9243,40.84,40.8906,32600.0
2010-07-21 11:25:00,48.49,48.52,48.4,48.49,63900.0,40.8822,40.9075,40.8063,40.8822,63900.0
2010-07-21 11:30:00,48.49,48.53,48.46,48.51,18600.0,40.8822,40.9159,40.8569,40.899,18600.0
2010-07-21 11:35:00,48.51,48.54,48.49,48.54,15900.0,40.899,40.9243,40.8822,40.9243,15900.0
2010-07-21 11:40:00,48.54,48.54,48.45,48.46,13100.0,40.9243,40.9243,40.8485,40.8569,13100.0
2010-07-21 11:45:00,48.47,48.49,48.44,48.45,11900.0,40.8653,40.8822,40.84,40.8485,11900.0
2010-07-21 11:50:00,48.45,48.5,48.42,48.47,16900.0,40.8485,40.8906,40.8232,40.8653,16900.0
2010-07-21 11:55:00,48.46,48.49,48.46,48.49,6800.0,40.8569,40.8822,40.8569,40.8822,6800.0
2010-07-21 12:00:00,48.49,48.54,48.48,48.5,21600.0,40.8822,40.9243,40.8737,40.8906,21600.0
2010-07-21 12:05:00,48.5,48.52,48.46,48.47,9900.0,40.8906,40.9075,40.8569,40.8653,9900.0
2010-07-21 12:10:00,48.46,48.51,48.43,48.49,11700.0,40.8569,40.899,40.8316,40.8822,11700.0
2010-07-21 12:15:00,48.49,48.5,48.44,48.49,17500.0,40.8822,40.8906,40.84,40.8822,17500.0
2010-07-21 12:20:00,48.49,48.49,48.43,48.45,12600.0,40.8822,40.8822,40.8316,40.8485,12600.0
2010-07-21 12:25:00,48.45,48.47,48.43,48.45,11000.0,40.8485,40.8653,40.8316,40.8485,11000.0
2010-07-21 12:30:00,48.44,48.47,48.4,48.45,25300.0,40.84,40.8653,40.8063,40.8485,25300.0
2010-07-21 12:35:00,48.45,48.48,48.4,48.41,23800.0,40.8485,40.8737,40.8063,40.8147,23800.0
2010-07-21 12:40:00,48.42,48.44,48.41,48.42,7800.0,40.8232,40.84,40.8147,40.8232,7800.0
2010-07-21 12:45:00,48.42,48.45,48.4,48.44,10300.0,40.8232,40.8485,40.8063,40.84,10300.0
2010-07-21 12:50:00,48.43,48.43,48.4,48.4,28900.0,40.8316,40.8316,40.8063,40.8063,28900.0
2010-07-21 12:55:00,48.4,48.4,48.37,48.39,9200.0,40.8063,40.8063,40.781,40.7979,9200.0
2010-07-21 13:00:00,48.39,48.43,48.37,48.4,15000.0,40.7979,40.8316,40.781,40.8063,15000.0
2010-07-21 13:05:00,48.4,48.4,48.39,48.4,4900.0,40.8063,40.8063,40.7979,40.8063,4900.0
2010-07-21 13:10:00,48.39,48.42,48.38,48.42,9400.0,40.7979,40.8232,40.7894,40.8232,9400.0
2010-07-21 13:15:00,48.41,48.43,48.37,48.37,15400.0,40.8147,40.8316,40.781,40.781,15400.0
2010-07-21 13:20:00,48.37,48.41,48.36,48.37,16300.0,40.781,40.8147,40.7726,40.781,16300.0
2010-07-21 13:25:00,48.35,48.4,48.35,48.4,6700.0,40.7641,40.8063,40.7641,40.8063,6700.0
2010-07-21 13:30:00,48.4,48.42,48.39,48.42,21800.0,40.8063,40.8232,40.7979,40.8232,21800.0
2010-07-21 13:35:00,48.42,48.42,48.4,48.4,7100.0,40.8232,40.8232,40.8063,40.8063,7100.0
2010-07-21 13:40:00,48.39,48.41,48.38,48.39,13500.0,40.7979,40.8147,40.7894,40.7979,13500.0
2010-07-21 13:45:00,48.39,48.42,48.38,48.4,11600.0,40.7979,40.8232,40.7894,40.8063,11600.0
2010-07-21 13:50:00,48.4,48.48,48.4,48.47,8700.0,40.8063,40.8737,40.8063,40.8653,8700.0
2010-07-21 13:55:00,48.47,48.51,48.42,48.42,13000.0,40.8653,40.899,40.8232,40.8232,13000.0
2010-07-21 14:00:00,48.42,48.45,48.28,48.43,39900.0,40.8232,40.8485,40.7051,40.8316,39900.0
2010-07-21 14:05:00,48.41,48.41,48.24,48.24,17800.0,40.8147,40.8147,40.6714,40.6714,17800.0
2010-07-21 14:10:00,48.24,48.25,48.03,48.07,25900.0,40.6714,40.6798,40.4943,40.5281,25900.0
2010-07-21 14:15:00,48.06,48.08,47.97,48.04,36500.0,40.5196,40.5365,40.4438,40.5028,36500.0
2010-07-21 14:20:00,48.05,48.13,47.94,48.12,35600.0,40.5112,40.5787,40.4185,40.5702,35600.0
2010-07-21 14:25:00,48.13,48.17,48.06,48.12,38400.0,40.5787,40.6124,40.5196,40.5702,38400.0
2010-07-21 14:30:00,48.11,48.14,47.98,47.98,40300.0,40.5618,40.5871,40.4522,40.4522,40300.0
2010-07-21 14:35:00,47.98,48.02,47.95,47.98,20700.0,40.4522,40.4859,40.4269,40.4522,20700.0
2010-07-21 14:40:00,47.98,48.04,47.97,48.01,22700.0,40.4522,40.5028,40.4438,40.4775,22700.0
2010-07-21 14:45:00,48.0,48.03,47.96,47.97,18300.0,40.4691,40.4943,40.4353,40.4438,18300.0
2010-07-21 14:50:00,47.98,48.02,47.82,47.85,38300.0,40.4522,40.4859,40.3173,40.3426,38300.0
2010-07-21 14:55:00,47.84,47.88,47.77,47.79,14900.0,40.3342,40.3679,40.2751,40.292,14900.0
2010-07-21 15:00:00,47.8,47.85,47.77,47.85,50300.0,40.3004,40.3426,40.2751,40.3426,50300.0
2010-07-21 15:05:00,47.85,47.92,47.83,47.89,53700.0,40.3426,40.4016,40.3257,40.3763,53700.0
2010-07-21 15:10:00,47.88,47.96,47.85,47.96,32900.0,40.3679,40.4353,40.3426,40.4353,32900.0
2010-07-21 15:15:00,47.96,48.02,47.89,47.9,39500.0,40.4353,40.4859,40.3763,40.3847,39500.0
2010-07-21 15:20:00,47.89,48.06,47.86,48.05,36800.0,40.3763,40.5196,40.351,40.5112,36800.0
2010-07-21 15:25:00,48.04,48.09,47.99,48.01,34300.0,40.5028,40.5449,40.4606,40.4775,34300.0
2010-07-21 15:30:00,48.01,48.13,48.0,48.09,46400.0,40.4775,40.5787,40.4691,40.5449,46400.0
2010-07-21 15:35:00,48.09,48.14,48.07,48.11,51100.0,40.5449,40.5871,40.5281,40.5618,51100.0
2010-07-21 15:40:00,48.1,48.1,48.02,48.08,33200.0,40.5534,40.5534,40.4859,40.5365,33200.0
2010-07-21 15:45:00,48.09,48.17,48.06,48.12,68100.0,40.5449,40.6124,40.5196,40.5702,68100.0
2010-07-21 15:50:00,48.13,48.2,48.11,48.15,65500.0,40.5787,40.6377,40.5618,40.5955,65500.0
2010-07-21 15:55:00,48.15,48.15,48.07,48.15,105100.0,40.5955,40.5955,40.5281,40.5955,105100.0
2010-07-22 09:30:00,48.46,48.64,48.37,48.55,37800.0,40.8569,41.0086,40.781,40.9328,37800.0
2010-07-22 09:35:00,48.55,48.63,48.51,48.56,12300.0,40.9328,41.0002,40.899,40.9412,12300.0
2010-07-22 09:40:00,48.51,48.59,48.51,48.51,25200.0,40.899,40.9665,40.899,40.899,25200.0
2010-07-22 09:45:00,48.52,48.55,48.5,48.54,24200.0,40.9075,40.9328,40.8906,40.9243,24200.0
2010-07-22 09:50:00,48.54,48.59,48.52,48.58,13700.0,40.9243,40.9665,40.9075,40.9581,13700.0
2010-07-22 09:55:00,48.58,48.62,48.52,48.55,45600.0,40.9581,40.9918,40.9075,40.9328,45600.0
2010-07-22 10:00:00,48.55,48.81,48.55,48.79,129600.0,40.9328,41.152,40.9328,41.1351,129600.0
2010-07-22 10:05:00,48.8,48.87,48.79,48.8,20000.0,41.1435,41.2026,41.1351,41.1435,20000.0
2010-07-22 10:10:00,48.8,48.8,48.68,48.7,57600.0,41.1435,41.1435,41.0424,41.0592,57600.0
2010-07-22 10:15:00,48.69,48.72,48.67,48.68,35900.0,41.0508,41.0761,41.0339,41.0424,35900.0
2010-07-22 10:20:00,48.69,48.74,48.67,48.71,109800.0,41.0508,41.093,41.0339,41.0677,109800.0
2010-07-22 10:25:00,48.7,48.7,48.56,48.58,57000.0,41.0592,41.0592,40.9412,40.9581,57000.0
2010-07-22 10:30:00,48.58,48.6,48.52,48.52,51700.0,40.9581,40.9749,40.9075,40.9075,51700.0
2010-07-22 10:35:00,48.52,48.57,48.47,48.47,60200.0,40.9075,40.9496,40.8653,40.8653,60200.0
2010-07-22 10:40:00,48.48,48.61,48.48,48.51,57800.0,40.8737,40.9834,40.8737,40.899,57800.0
2010-07-22 10:45:00,48.51,48.52,48.49,48.5,30400.0,40.899,40.9075,40.8822,40.8906,30400.0
2010-07-22 10:50:00,48.5,48.55,48.49,48.55,31800.0,40.8906,40.9328,40.8822,40.9328,31800.0
2010-07-22 10:55:00,48.54,48.54,48.49,48.49,20600.0,40.9243,40.9243,40.8822,40.8822,20600.0
2010-07-22 11:00:00,48.49,48.5,48.49,48.5,22100.0,40.8822,40.8906,40.8822,40.8906,22100.0
2010-07-22 11:05:00,48.5,48.5,48.46,48.48,15800.0,40.8906,40.8906,40.8569,40.8737,15800.0
2010-07-22 11:10:00,48.49,48.51,48.48,48.49,38700.0,40.8822,40.899,40.8737,40.8822,38700.0
2010-07-22 11:15:00,48.49,48.55,48.48,48.54,40200.0,40.8822,40.9328,40.8737,40.9243,40200.0
2010-07-22 11:20:00,48.54,48.55,48.52,48.53,12800.0,40.9243,40.9328,40.9075,40.9159,12800.0
2010-07-22 11:25:00,48.52,48.53,48.49,48.49,18900.0,40.9075,40.9159,40.8822,40.8822,18900.0
2010-07-22 11:30:00,48.49,48.52,48.44,48.46,18500.0,40.8822,40.9075,40.84,40.8569,18500.0
2010-07-22 11:35:00,48.47,48.47,48.42,48.42,16400.0,40.8653,40.8653,40.8232,40.8232,16400.0
2010-07-22 11:40:00,48.41,48.47,48.41,48.44,13500.0,40.8147,40.8653,40.8147,40.84,13500.0
2010-07-22 11:45:00,48.44,48.48,48.38,48.39,31100.0,40.84,40.8737,40.7894,40.7979,31100.0
2010-07-22 11:50:00,48.39,48.4,48.31,48.38,28700.0,40.7979,40.8063,40.7304,40.7894,28700.0
2010-07-22 11:55:00,48.38,48.4,48.34,48.38,21600.0,40.7894,40.8063,40.7557,40.7894,21600.0
2010-07-22 12:00:00,48.4,48.41,48.36,48.39,24500.0,40.8063,40.8147,40.7726,40.7979,24500.0
2010-07-22 12:05:00,48.39,48.39,48.34,48.34,12500.0,40.7979,40.7979,40.7557,40.7557,12500.0
2010-07-22 12:10:00,48.35,48.38,48.34,48.34,13000.0,40.7641,40.7894,40.7557,40.7557,13000.0
2010-07-22 12:15:00,48.34,48.37,48.32,48.35,16000.0,40.7557,40.781,40.7388,40.7641,16000.0
2010-07-22 12:20:00,48.35,48.39,48.27,48.31,18700.0,40.7641,40.7979,40.6967,40.7304,18700.0
2010-07-22 12:25:00,48.31,48.35,48.3,48.34,12100.0,40.7304,40.7641,40.722,40.7557,12100.0
2010-07-22 12:30:00,48.33,48.37,48.31,48.37,27300.0,40.7473,40.781,40.7304,40.781,27300.0
2010-07-22 12:35:00,48.37,48.38,48.32,48.38,19300.0,40.781,40.7894,40.7388,40.7894,19300.0
2010-07-22 12:40:00,48.38,48.4,48.37,48.37,14400.0,40.7894,40.8063,40.781,40.781,14400.0
2010-07-22 12:45:00,48.38,48.4,48.36,48.38,21200.0,40.7894,40.8063,40.7726,40.7894,21200.0
2010-07-22 12:50:00,48.38,48.4,48.36,48.4,12200.0,40.7894,40.8063,40.7726,40.8063,12200.0
2010-07-22 12:55:00,48.4,48.42,48.38,48.41,17100.0,40.8063,40.8232,40.7894,40.8147,17100.0
2010-07-22 13:00:00,48.42,48.42,48.41,48.41,34600.0,40.8232,40.8232,40.8147,40.8147,34600.0
2010-07-22 13:05:00,48.41,48.41,48.38,48.39,22200.0,40.8147,40.8147,40.7894,40.7979,22200.0
2010-07-22 13:10:00,48.4,48.4,48.37,48.39,22400.0,40.8063,40.8063,40.781,40.7979,22400.0
2010-07-22 13:15:00,48.4,48.42,48.37,48.4,23700.0,40.8063,40.8232,40.781,40.8063,23700.0
2010-07-22 13:20:00,48.39,48.44,48.38,48.4,14900.0,40.7979,40.84,40.7894,40.8063,14900.0
2010-07-22 13:25:00,48.4,48.41,48.37,48.39,23700.0,40.8063,40.8147,40.781,40.7979,23700.0
2010-07-22 13:30:00,48.4,48.4,48.38,48.38,20400.0,40.8063,40.8063,40.7894,40.7894,20400.0
2010-07-22 13:35:00,48.39,48.4,48.37,48.39,8500.0,40.7979,40.8063,40.781,40.7979,8500.0
2010-07-22 13:40:00,48.4,48.4,48.35,48.36,15600.0,40.8063,40.8063,40.7641,40.7726,15600.0
2010-07-22 13:45:00,48.36,48.38,48.33,48.36,32300.0,40.7726,40.7894,40.7473,40.7726,32300.0
2010-07-22 13:50:00,48.36,48.38,48.32,48.34,16300.0,40.7726,40.7894,40.7388,40.7557,16300.0
2010-07-22 13:55:00,48.35,48.35,48.29,48.3,22400.0,40.7641,40.7641,40.7136,40.722,22400.0
2010-07-22 14:00:00,48.3,48.37,48.3,48.37,20600.0,40.722,40.781,40.722,40.781,20600.0
2010-07-22 14:05:00,48.37,48.4,48.34,48.35,35600.0,40.781,40.8063,40.7557,40.7641,35600.0
2010-07-22 14:10:00,48.35,48.39,48.32,48.38,12900.0,40.7641,40.7979,40.7388,40.7894,12900.0
2010-07-22 14:15:00,48.37,48.4,48.32,48.35,28100.0,40.781,40.8063,40.7388,40.7641,28100.0
2010-07-22 14:20:00,48.34,48.34,48.3,48.32,11900.0,40.7557,40.7557,40.722,40.7388,11900.0
2010-07-22 14:25:00,48.33,48.4,48.33,48.39,35300.0,40.7473,40.8063,40.7473,40.7979,35300.0
2010-07-22 14:30:00,48.39,48.39,48.33,48.33,41200.0,40.7979,40.7979,40.7473,40.7473,41200.0
2010-07-22 14:35:00,48.32,48.36,48.3,48.32,33900.0,40.7388,40.7726,40.722,40.7388,33900.0
2010-07-22 14:40:00,48.32,48.37,48.29,48.31,65500.0,40.7388,40.781,40.7136,40.7304,65500.0
2010-07-22 14:45:00,48.31,48.39,48.31,48.36,16700.0,40.7304,40.7979,40.7304,40.7726,16700.0
2010-07-22 14:50:00,48.37,48.38,48.34,48.36,21700.0,40.781,40.7894,40.7557,40.7726,21700.0
2010-07-22 14:55:00,48.36,48.38,48.34,48.38,14100.0,40.7726,40.7894,40.7557,40.7894,14100.0
2010-07-22 15:00:00,48.4,48.4,48.35,48.36,28700.0,40.8063,40.8063,40.7641,40.7726,28700.0
2010-07-22 15:05:00,48.36,48.38,48.32,48.38,13700.0,40.7726,40.7894,40.7388,40.7894,13700.0
2010-07-22 15:10:00,48.38,48.42,48.34,48.41,29000.0,40.7894,40.8232,40.7557,40.8147,29000.0
2010-07-22 15:15:00,48.4,48.43,48.36,48.4,40800.0,40.8063,40.8316,40.7726,40.8063,40800.0
2010-07-22 15:20:00,48.4,48.4,48.37,48.37,28500.0,40.8063,40.8063,40.781,40.781,28500.0
2010-07-22 15:25:00,48.37,48.4,48.35,48.4,61300.0,40.781,40.8063,40.7641,40.8063,61300.0
2010-07-22 15:30:00,48.4,48.4,48.34,48.34,79900.0,40.8063,40.8063,40.7557,40.7557,79900.0
2010-07-22 15:35:00,48.34,48.34,48.21,48.27,65800.0,40.7557,40.7557,40.6461,40.6967,65800.0
2010-07-22 15:40:00,48.27,48.32,48.22,48.32,51700.0,40.6967,40.7388,40.6545,40.7388,51700.0
2010-07-22 15:45:00,48.32,48.39,48.32,48.36,89900.0,40.7388,40.7979,40.7388,40.7726,89900.0
2010-07-22 15:50:00,48.37,48.4,48.29,48.32,88500.0,40.781,40.8063,40.7136,40.7388,88500.0
2010-07-22 15:55:00,48.32,48.4,48.32,48.39,107100.0,40.7388,40.8063,40.7388,40.7979,107100.0
2010-07-23 09:30:00,48.41,48.53,48.34,48.44,19100.0,40.8147,40.9159,40.7557,40.84,19100.0
2010-07-23 09:35:00,48.41,48.54,48.38,48.54,3200.0,40.8147,40.9243,40.7894,40.9243,3200.0
2010-07-23 09:40:00,48.57,48.7,48.57,48.6,11100.0,40.9496,41.0592,40.9496,40.9749,11100.0
2010-07-23 09:45:00,48.61,48.72,48.57,48.72,18100.0,40.9834,41.0761,40.9496,41.0761,18100.0
2010-07-23 09:50:00,48.72,48.73,48.48,48.64,25700.0,41.0761,41.0845,40.8737,41.0086,25700.0
2010-07-23 09:55:00,48.62,48.73,48.58,48.61,11900.0,40.9918,41.0845,40.9581,40.9834,11900.0
2010-07-23 10:00:00,48.61,48.67,48.56,48.64,12700.0,40.9834,41.0339,40.9412,41.0086,12700.0
2010-07-23 10:05:00,48.66,48.78,48.65,48.76,11200.0,41.0255,41.1267,41.0171,41.1098,11200.0
2010-07-23 10:10:00,48.77,48.89,48.67,48.86,21200.0,41.1182,41.2194,41.0339,41.1941,21200.0
2010-07-23 10:15:00,48.84,48.87,48.81,48.86,8200.0,41.1773,41.2026,41.152,41.1941,8200.0
2010-07-23 10:20:00,48.86,48.88,48.79,48.85,23000.0,41.1941,41.211,41.1351,41.1857,23000.0
2010-07-23 10:25:00,48.85,48.98,48.85,48.96,10300.0,41.1857,41.2953,41.1857,41.2784,10300.0
2010-07-23 10:30:00,48.97,49.03,48.95,49.02,40500.0,41.2869,41.3375,41.27,41.329,40500.0
2010-07-23 10:35:00,49.03,49.04,49.0,49.02,33300.0,41.3375,41.3459,41.3122,41.329,33300.0
2010-07-23 10:40:00,49.03,49.04,48.96,49.01,31000.0,41.3375,41.3459,41.2784,41.3206,31000.0
2010-07-23 10:45:00,49.01,49.05,48.99,49.01,12700.0,41.3206,41.3543,41.3037,41.3206,12700.0
2010-07-23 10:50:00,49.01,49.02,48.94,48.95,8900.0,41.3206,41.329,41.2616,41.27,8900.0
2010-07-23 10:55:00,48.96,49.01,48.93,48.93,15900.0,41.2784,41.3206,41.2531,41.2531,15900.0
2010-07-23 11:00:00,48.94,48.95,48.87,48.95,11400.0,41.2616,41.27,41.2026,41.27,11400.0
2010-07-23 11:05:00,48.94,49.0,48.94,48.94,9400.0,41.2616,41.3122,41.2616,41.2616,9400.0
2010-07-23 11:10:00,48.94,48.98,48.89,48.91,12400.0,41.2616,41.2953,41.2194,41.2363,12400.0
2010-07-23 11:15:00,48.91,48.91,48.87,48.89,9300.0,41.2363,41.2363,41.2026,41.2194,9300.0
2010-07-23 11:20:00,48.87,48.94,48.84,48.93,19000.0,41.2026,41.2616,41.1773,41.2531,19000.0
2010-07-23 11:25:00,48.93,49.0,48.92,49.0,6200.0,41.2531,41.3122,41.2447,41.3122,6200.0
2010-07-23 11:30:00,48.97,49.01,48.94,48.97,7800.0,41.2869,41.3206,41.2616,41.2869,7800.0
2010-07-23 11:35:00,48.97,49.0,48.96,48.99,6300.0,41.2869,41.3122,41.2784,41.3037,6300.0
2010-07-23 11:40:00,48.99,49.0,48.89,48.95,18700.0,41.3037,41.3122,41.2194,41.27,18700.0
2010-07-23 11:45:00,48.97,48.99,48.91,48.96,10100.0,41.2869,41.3037,41.2363,41.2784,10100.0
2010-07-23 11:50:00,48.98,49.02,48.91,48.98,18400.0,41.2953,41.329,41.2363,41.2953,18400.0
2010-07-23 11:55:00,49.01,49.05,48.96,48.99,9400.0,41.3206,41.3543,41.2784,41.3037,9400.0
2010-07-23 12:00:00,49.03,49.1,48.86,48.89,21600.0,41.3375,41.3965,41.1941,41.2194,21600.0
2010-07-23 12:05:00,48.89,49.0,48.88,48.96,16500.0,41.2194,41.3122,41.211,41.2784,16500.0
2010-07-23 12:10:00,48.96,48.99,48.86,48.98,12200.0,41.2784,41.3037,41.1941,41.2953,12200.0
2010-07-23 12:15:00,48.97,49.01,48.92,49.0,33500.0,41.2869,41.3206,41.2447,41.3122,33500.0
2010-07-23 12:20:00,49.0,49.01,48.95,48.99,16900.0,41.3122,41.3206,41.27,41.3037,16900.0
2010-07-23 12:25:00,48.99,49.08,48.99,49.0,11300.0,41.3037,41.3796,41.3037,41.3122,11300.0
2010-07-23 12:30:00,48.99,49.0,48.94,49.0,11700.0,41.3037,41.3122,41.2616,41.3122,11700.0
2010-07-23 12:35:00,48.99,49.0,48.93,48.96,11300.0,41.3037,41.3122,41.2531,41.2784,11300.0
2010-07-23 12:40:00,48.95,48.96,48.88,48.88,8300.0,41.27,41.2784,41.211,41.211,8300.0
2010-07-23 12:45:00,48.88,48.89,48.85,48.89,3400.0,41.211,41.2194,41.1857,41.2194,3400.0
2010-07-23 12:50:00,48.89,48.91,48.87,48.9,7400.0,41.2194,41.2363,41.2026,41.2279,7400.0
2010-07-23 12:55:00,48.91,48.91,48.89,48.91,20700.0,41.2363,41.2363,41.2194,41.2363,20700.0
2010-07-23 13:00:00,48.91,48.91,48.88,48.89,17200.0,41.2363,41.2363,41.211,41.2194,17200.0
2010-07-23 13:05:00,48.9,48.91,48.84,48.9,5800.0,41.2279,41.2363,41.1773,41.2279,5800.0
2010-07-23 13:10:00,48.9,48.93,48.89,48.93,16700.0,41.2279,41.2531,41.2194,41.2531,16700.0
2010-07-23 13:15:00,48.93,48.94,48.91,48.92,19400.0,41.2531,41.2616,41.2363,41.2447,19400.0
2010-07-23 13:20:00,48.91,48.95,48.91,48.93,12400.0,41.2363,41.27,41.2363,41.2531,12400.0
2010-07-23 13:25:00,48.92,49.06,48.92,49.06,40000.0,41.2447,41.3627,41.2447,41.3627,40000.0
2010-07-23 13:30:00,49.08,49.2,49.07,49.15,11200.0,41.3796,41.4808,41.3712,41.4386,11200.0
2010-07-23 13:35:00,49.15,49.17,49.09,49.11,14700.0,41.4386,41.4555,41.388,41.4049,14700.0
2010-07-23 13:40:00,49.1,49.12,49.07,49.08,8600.0,41.3965,41.4133,41.3712,41.3796,8600.0
2010-07-23 13:45:00,49.08,49.08,49.04,49.05,12200.0,41.3796,41.3796,41.3459,41.3543,12200.0
2010-07-23 13:50:00,49.05,49.12,49.04,49.1,23300.0,41.3543,41.4133,41.3459,41.3965,23300.0
2010-07-23 13:55:00,49.1,49.13,49.07,49.1,8000.0,41.3965,41.4218,41.3712,41.3965,8000.0
2010-07-23 14:00:00,49.1,49.19,49.09,49.17,12300.0,41.3965,41.4724,41.388,41.4555,12300.0
2010-07-23 14:05:00,49.17,49.2,49.16,49.2,14600.0,41.4555,41.4808,41.4471,41.4808,14600.0
2010-07-23 14:10:00,49.2,49.22,49.16,49.16,13100.0,41.4808,41.4976,41.4471,41.4471,13100.0
2010-07-23 14:15:00,49.17,49.17,49.14,49.15,5700.0,41.4555,41.4555,41.4302,41.4386,5700.0
2010-07-23 14:20:00,49.13,49.14,49.07,49.12,9200.0,41.4218,41.4302,41.3712,41.4133,9200.0
2010-07-23 14:25:00,49.11,49.11,49.05,49.06,15100.0,41.4049,41.4049,41.3543,41.3627,15100.0
2010-07-23 14:30:00,49.07,49.11,49.04,49.09,25900.0,41.3712,41.4049,41.3459,41.388,25900.0
2010-07-23 14:35:00,49.07,49.09,49.05,49.07,13000.0,41.3712,41.388,41.3543,41.3712,13000.0
2010-07-23 14:40:00,49.08,49.15,49.06,49.15,9900.0,41.3796,41.4386,41.3627,41.4386,9900.0
2010-07-23 14:45:00,49.15,49.17,49.07,49.13,8200.0,41.4386,41.4555,41.3712,41.4218,8200.0
2010-07-23 14:50:00,49.15,49.25,49.15,49.24,10600.0,41.4386,41.5229,41.4386,41.5145,10600.0
2010-07-23 14:55:00,49.24,49.25,49.16,49.17,23900.0,41.5145,41.5229,41.4471,41.4555,23900.0
2010-07-23 15:00:00,49.18,49.18,49.07,49.1,26500.0,41.4639,41.4639,41.3712,41.3965,26500.0
2010-07-23 15:05:00,49.1,49.11,49.09,49.09,19900.0,41.3965,41.4049,41.388,41.388,19900.0
2010-07-23 15:10:00,49.1,49.12,49.02,49.03,30500.0,41.3965,41.4133,41.329,41.3375,30500.0
2010-07-23 15:15:00,49.02,49.06,49.0,49.06,54700.0,41.329,41.3627,41.3122,41.3627,54700.0
2010-07-23 15:20:00,49.06,49.09,49.04,49.09,25500.0,41.3627,41.388,41.3459,41.388,25500.0
2010-07-23 15:25:00,49.1,49.1,49.0,49.05,49400.0,41.3965,41.3965,41.3122,41.3543,49400.0
2010-07-23 15:30:00,49.04,49.08,49.01,49.08,75800.0,41.3459,41.3796,41.3206,41.3796,75800.0
2010-07-23 15:35:00,49.08,49.12,48.95,49.02,60700.0,41.3796,41.4133,41.27,41.329,60700.0
2010-07-23 15:40:00,49.01,49.04,48.92,48.99,60100.0,41.3206,41.3459,41.2447,41.3037,60100.0
2010-07-23 15:45:00,48.99,49.09,48.99,49.04,62800.0,41.3037,41.388,41.3037,41.3459,62800.0
2010-07-23 15:50:00,49.04,49.14,49.04,49.14,142800.0,41.3459,41.4302,41.3459,41.4302,142800.0
2010-07-23 15:55:00,49.14,49.27,49.13,49.25,215600.0,41.4302,41.5398,41.4218,41.5229,215600.0
2010-07-26 09:30:00,49.39,49.4,49.35,49.37,15100.0,41.641,41.6494,41.6072,41.6241,15100.0
2010-07-26 09:35:00,49.4,49.5,49.39,49.46,8800.0,41.6494,41.7337,41.641,41.7,8800.0
2010-07-26 09:40:00,49.47,49.5,49.4,49.5,25600.0,41.7084,41.7337,41.6494,41.7337,25600.0
2010-07-26 09:45:00,49.5,49.5,49.46,49.49,26700.0,41.7337,41.7337,41.7,41.7253,26700.0
2010-07-26 09:50:00,49.5,49.5,49.4,49.5,14900.0,41.7337,41.7337,41.6494,41.7337,14900.0
2010-07-26 09:55:00,49.5,49.5,49.41,49.44,23900.0,41.7337,41.7337,41.6578,41.6831,23900.0
2010-07-26 10:00:00,49.44,49.51,49.42,49.47,77000.0,41.6831,41.7421,41.6663,41.7084,77000.0
2010-07-26 10:05:00,49.49,49.51,49.44,49.48,22000.0,41.7253,41.7421,41.6831,41.7169,22000.0
2010-07-26 10:10:00,49.49,49.51,49.45,49.5,30700.0,41.7253,41.7421,41.6916,41.7337,30700.0
2010-07-26 10:15:00,49.5,49.5,49.44,49.46,47900.0,41.7337,41.7337,41.6831,41.7,47900.0
2010-07-26 10:20:00,49.46,49.49,49.43,49.49,12000.0,41.7,41.7253,41.6747,41.7253,12000.0
2010-07-26 10:25:00,49.49,49.5,49.41,49.43,16700.0,41.7253,41.7337,41.6578,41.6747,16700.0
2010-07-26 10:30:00,49.43,49.45,49.38,49.39,14200.0,41.6747,41.6916,41.6325,41.641,14200.0
2010-07-26 10:35:00,49.4,49.48,49.39,49.48,27700.0,41.6494,41.7169,41.641,41.7169,27700.0
2010-07-26 10:40:00,49.48,49.51,49.48,49.49,24600.0,41.7169,41.7421,41.7169,41.7253,24600.0
2010-07-26 10:45:00,49.49,49.54,49.47,49.53,39400.0,41.7253,41.7674,41.7084,41.759,39400.0
2010-07-26 10:50:00,49.55,49.55,49.44,49.47,13000.0,41.7759,41.7759,41.6831,41.7084,13000.0
2010-07-26 10:55:00,49.48,49.5,49.47,49.49,9300.0,41.7169,41.7337,41.7084,41.7253,9300.0
2010-07-26 11:00:00,49.5,49.5,49.47,49.48,12600.0,41.7337,41.7337,41.7084,41.7169,12600.0
2010-07-26 11:05:00,49.48,49.49,49.44,49.47,8900.0,41.7169,41.7253,41.6831,41.7084,8900.0
2010-07-26 11:10:00,49.48,49.5,49.46,49.47,16700.0,41.7169,41.7337,41.7,41.7084,16700.0
2010-07-26 11:15:00,49.48,49.5,49.46,49.49,16100.0,41.7169,41.7337,41.7,41.7253,16100.0
2010-07-26 11:20:00,49.5,49.5,49.49,49.5,20400.0,41.7337,41.7337,41.7253,41.7337,20400.0
2010-07-26 11:25:00,49.5,49.5,49.49,49.49,15800.0,41.7337,41.7337,41.7253,41.7253,15800.0
2010-07-26 11:30:00,49.5,49.5,49.49,49.5,13500.0,41.7337,41.7337,41.7253,41.7337,13500.0
2010-07-26 11:35:00,49.49,49.53,49.48,49.5,43700.0,41.7253,41.759,41.7169,41.7337,43700.0
2010-07-26 11:40:00,49.5,49.51,49.49,49.49,34900.0,41.7337,41.7421,41.7253,41.7253,34900.0
2010-07-26 11:45:00,49.5,49.51,49.49,49.5,29200.0,41.7337,41.7421,41.7253,41.7337,29200.0
2010-07-26 11:50:00,49.5,49.5,49.49,49.5,14200.0,41.7337,41.7337,41.7253,41.7337,14200.0
2010-07-26 11:55:00,49.5,49.5,49.45,49.45,20100.0,41.7337,41.7337,41.6916,41.6916,20100.0
2010-07-26 12:00:00,49.46,49.49,49.44,49.49,14000.0,41.7,41.7253,41.6831,41.7253,14000.0
2010-07-26 12:05:00,49.49,49.5,49.49,49.5,31600.0,41.7253,41.7337,41.7253,41.7337,31600.0
2010-07-26 12:10:00,49.5,49.5,49.49,49.5,14200.0,41.7337,41.7337,41.7253,41.7337,14200.0
2010-07-26 12:15:00,49.5,49.5,49.49,49.5,8200.0,41.7337,41.7337,41.7253,41.7337,8200.0
2010-07-26 12:20:00,49.5,49.5,49.49,49.5,12300.0,41.7337,41.7337,41.7253,41.7337,12300.0
2010-07-26 12:25:00,49.5,49.5,49.49,49.5,13400.0,41.7337,41.7337,41.7253,41.7337,13400.0
2010-07-26 12:30:00,49.5,49.5,49.49,49.5,21300.0,41.7337,41.7337,41.7253,41.7337,21300.0
2010-07-26 12:35:00,49.5,49.53,49.49,49.52,17700.0,41.7337,41.759,41.7253,41.7506,17700.0
2010-07-26 12:40:00,49.52,49.54,49.48,49.48,18900.0,41.7506,41.7674,41.7169,41.7169,18900.0
2010-07-26 12:45:00,49.48,49.5,49.48,49.5,11300.0,41.7169,41.7337,41.7169,41.7337,11300.0
2010-07-26 12:50:00,49.5,49.55,49.49,49.49,31300.0,41.7337,41.7759,41.7253,41.7253,31300.0
2010-07-26 12:55:00,49.49,49.5,49.48,49.5,6700.0,41.7253,41.7337,41.7169,41.7337,6700.0
2010-07-26 13:00:00,49.49,49.51,49.48,49.48,15100.0,41.7253,41.7421,41.7169,41.7169,15100.0
2010-07-26 13:05:00,49.49,49.5,49.46,49.49,16600.0,41.7253,41.7337,41.7,41.7253,16600.0
2010-07-26 13:10:00,49.5,49.51,49.48,49.49,18000.0,41.7337,41.7421,41.7169,41.7253,18000.0
2010-07-26 13:15:00,49.5,49.51,49.48,49.48,18900.0,41.7337,41.7421,41.7169,41.7169,18900.0
2010-07-26 13:20:00,49.49,49.49,49.47,49.48,7000.0,41.7253,41.7253,41.7084,41.7169,7000.0
2010-07-26 13:25:00,49.47,49.51,49.46,49.5,7900.0,41.7084,41.7421,41.7,41.7337,7900.0
2010-07-26 13:30:00,49.5,49.51,49.48,49.49,14200.0,41.7337,41.7421,41.7169,41.7253,14200.0
2010-07-26 13:35:00,49.47,49.47,49.42,49.43,7400.0,41.7084,41.7084,41.6663,41.6747,7400.0
2010-07-26 13:40:00,49.42,49.48,49.42,49.47,4300.0,41.6663,41.7169,41.6663,41.7084,4300.0
2010-07-26 13:45:00,49.49,49.5,49.47,49.5,5900.0,41.7253,41.7337,41.7084,41.7337,5900.0
2010-07-26 13:50:00,49.5,49.5,49.45,49.48,10600.0,41.7337,41.7337,41.6916,41.7169,10600.0
2010-07-26 13:55:00,49.48,49.59,49.47,49.58,18800.0,41.7169,41.8096,41.7084,41.8012,18800.0
2010-07-26 14:00:00,49.58,49.58,49.55,49.57,10000.0,41.8012,41.8012,41.7759,41.7927,10000.0
2010-07-26 14:05:00,49.57,49.58,49.56,49.57,8400.0,41.7927,41.8012,41.7843,41.7927,8400.0
2010-07-26 14:10:00,49.58,49.58,49.57,49.57,8300.0,41.8012,41.8012,41.7927,41.7927,8300.0
2010-07-26 14:15:00,49.58,49.58,49.57,49.58,6700.0,41.8012,41.8012,41.7927,41.8012,6700.0
2010-07-26 14:20:00,49.58,49.58,49.5,49.5,12600.0,41.8012,41.8012,41.7337,41.7337,12600.0
2010-07-26 14:25:00,49.5,49.55,49.47,49.47,34400.0,41.7337,41.7759,41.7084,41.7084,34400.0
2010-07-26 14:30:00,49.47,49.47,49.45,49.47,12200.0,41.7084,41.7084,41.6916,41.7084,12200.0
2010-07-26 14:35:00,49.47,49.47,49.35,49.35,36000.0,41.7084,41.7084,41.6072,41.6072,36000.0
2010-07-26 14:40:00,49.35,49.4,49.35,49.36,10500.0,41.6072,41.6494,41.6072,41.6157,10500.0
2010-07-26 14:45:00,49.37,49.39,49.37,49.38,8200.0,41.6241,41.641,41.6241,41.6325,8200.0
2010-07-26 14:50:00,49.38,49.38,49.32,49.36,17400.0,41.6325,41.6325,41.582,41.6157,17400.0
2010-07-26 14:55:00,49.37,49.38,49.35,49.37,9400.0,41.6241,41.6325,41.6072,41.6241,9400.0
2010-07-26 15:00:00,49.38,49.42,49.34,49.42,17500.0,41.6325,41.6663,41.5988,41.6663,17500.0
2010-07-26 15:05:00,49.42,49.42,49.41,49.41,11100.0,41.6663,41.6663,41.6578,41.6578,11100.0
2010-07-26 15:10:00,49.41,49.52,49.41,49.51,30700.0,41.6578,41.7506,41.6578,41.7421,30700.0
2010-07-26 15:15:00,49.51,49.52,49.48,49.51,14200.0,41.7421,41.7506,41.7169,41.7421,14200.0
2010-07-26 15:20:00,49.51,49.58,49.51,49.57,17400.0,41.7421,41.8012,41.7421,41.7927,17400.0
2010-07-26 15:25:00,49.57,49.59,49.56,49.56,17600.0,41.7927,41.8096,41.7843,41.7843,17600.0
2010-07-26 15:30:00,49.57,49.58,49.56,49.57,25800.0,41.7927,41.8012,41.7843,41.7927,25800.0
2010-07-26 15:35:00,49.57,49.59,49.56,49.58,31400.0,41.7927,41.8096,41.7843,41.8012,31400.0
2010-07-26 15:40:00,49.58,49.59,49.57,49.58,16400.0,41.8012,41.8096,41.7927,41.8012,16400.0
2010-07-26 15:45:00,49.59,49.66,49.58,49.65,74700.0,41.8096,41.8686,41.8012,41.8602,74700.0
2010-07-26 15:50:00,49.66,49.7,49.64,49.67,48600.0,41.8686,41.9023,41.8517,41.877,48600.0
2010-07-26 15:55:00,49.67,49.76,49.65,49.74,98900.0,41.877,41.9529,41.8602,41.9361,98900.0
2010-07-27 09:30:00,46.27,47.44,46.05,47.4,163900.0,39.0105,39.9969,38.825,39.9632,163900.0
2010-07-27 09:35:00,47.39,48.21,47.17,48.15,122600.0,39.9548,40.6461,39.7693,40.5955,122600.0
2010-07-27 09:40:00,48.19,48.28,47.64,47.8,168100.0,40.6292,40.7051,40.1655,40.3004,168100.0
2010-07-27 09:45:00,47.77,47.78,47.51,47.7,88300.0,40.2751,40.2836,40.0559,40.2161,88300.0
2010-07-27 09:50:00,47.7,47.75,47.61,47.69,111800.0,40.2161,40.2583,40.1402,40.2077,111800.0
2010-07-27 09:55:00,47.7,47.77,47.56,47.6,114400.0,40.2161,40.2751,40.0981,40.1318,114400.0
2010-07-27 10:00:00,47.6,47.79,47.6,47.78,143200.0,40.1318,40.292,40.1318,40.2836,143200.0
2010-07-27 10:05:00,47.77,47.78,47.53,47.57,136600.0,40.2751,40.2836,40.0728,40.1065,136600.0
2010-07-27 10:10:00,47.57,47.7,47.56,47.7,72200.0,40.1065,40.2161,40.0981,40.2161,72200.0
2010-07-27 10:15:00,47.71,47.76,47.64,47.74,36600.0,40.2246,40.2667,40.1655,40.2498,36600.0
2010-07-27 10:20:00,47.74,47.91,47.7,47.84,53400.0,40.2498,40.3932,40.2161,40.3342,53400.0
2010-07-27 10:25:00,47.84,47.89,47.77,47.87,34900.0,40.3342,40.3763,40.2751,40.3595,34900.0
2010-07-27 10:30:00,47.87,47.94,47.85,47.89,50200.0,40.3595,40.4185,40.3426,40.3763,50200.0
2010-07-27 10:35:00,47.9,47.99,47.89,47.95,65400.0,40.3847,40.4606,40.3763,40.4269,65400.0
2010-07-27 10:40:00,47.96,48.0,47.94,47.94,52500.0,40.4353,40.4691,40.4185,40.4185,52500.0
2010-07-27 10:45:00,47.94,47.96,47.74,47.78,118900.0,40.4185,40.4353,40.2498,40.2836,118900.0
2010-07-27 10:50:00,47.78,47.83,47.75,47.77,52100.0,40.2836,40.3257,40.2583,40.2751,52100.0
2010-07-27 10:55:00,47.76,47.78,47.71,47.75,32300.0,40.2667,40.2836,40.2246,40.2583,32300.0
2010-07-27 11:00:00,47.76,47.81,47.74,47.78,31400.0,40.2667,40.3089,40.2498,40.2836,31400.0
2010-07-27 11:05:00,47.78,47.81,47.75,47.78,24700.0,40.2836,40.3089,40.2583,40.2836,24700.0
2010-07-27 11:10:00,47.78,47.79,47.73,47.79,40900.0,40.2836,40.292,40.2414,40.292,40900.0
2010-07-27 11:15:00,47.78,47.82,47.76,47.82,39200.0,40.2836,40.3173,40.2667,40.3173,39200.0
2010-07-27 11:20:00,47.81,47.83,47.73,47.73,36000.0,40.3089,40.3257,40.2414,40.2414,36000.0
2010-07-27 11:25:00,47.73,47.8,47.71,47.77,24300.0,40.2414,40.3004,40.2246,40.2751,24300.0
2010-07-27 11:30:00,47.77,47.82,47.75,47.8,23200.0,40.2751,40.3173,40.2583,40.3004,23200.0
2010-07-27 11:35:00,47.79,47.85,47.78,47.83,27300.0,40.292,40.3426,40.2836,40.3257,27300.0
2010-07-27 11:40:00,47.84,47.84,47.79,47.81,26000.0,40.3342,40.3342,40.292,40.3089,26000.0
2010-07-27 11:45:00,47.8,47.81,47.74,47.74,38500.0,40.3004,40.3089,40.2498,40.2498,38500.0
2010-07-27 11:50:00,47.76,47.82,47.76,47.8,71600.0,40.2667,40.3173,40.2667,40.3004,71600.0
2010-07-27 11:55:00,47.8,47.84,47.79,47.83,21300.0,40.3004,40.3342,40.292,40.3257,21300.0
2010-07-27 12:00:00,47.84,47.87,47.82,47.84,23700.0,40.3342,40.3595,40.3173,40.3342,23700.0
2010-07-27 12:05:00,47.85,47.85,47.79,47.82,32400.0,40.3426,40.3426,40.292,40.3173,32400.0
2010-07-27 12:10:00,47.83,47.9,47.83,47.89,39700.0,40.3257,40.3847,40.3257,40.3763,39700.0
2010-07-27 12:15:00,47.9,47.94,47.89,47.93,16700.0,40.3847,40.4185,40.3763,40.41,16700.0
2010-07-27 12:20:00,47.94,47.94,47.86,47.86,55900.0,40.4185,40.4185,40.351,40.351,55900.0
2010-07-27 12:25:00,47.85,47.89,47.85,47.85,22100.0,40.3426,40.3763,40.3426,40.3426,22100.0
2010-07-27 12:30:00,47.85,47.87,47.76,47.87,51500.0,40.3426,40.3595,40.2667,40.3595,51500.0
2010-07-27 12:35:00,47.87,47.91,47.86,47.91,10900.0,40.3595,40.3932,40.351,40.3932,10900.0
2010-07-27 12:40:00,47.9,48.0,47.9,48.0,11500.0,40.3847,40.4691,40.3847,40.4691,11500.0
2010-07-27 12:45:00,47.99,48.05,47.99,48.01,49400.0,40.4606,40.5112,40.4606,40.4775,49400.0
2010-07-27 12:50:00,48.0,48.02,48.0,48.0,23600.0,40.4691,40.4859,40.4691,40.4691,23600.0
2010-07-27 12:55:00,48.01,48.03,48.0,48.02,16900.0,40.4775,40.4943,40.4691,40.4859,16900.0
2010-07-27 13:00:00,48.01,48.12,48.01,48.12,40400.0,40.4775,40.5702,40.4775,40.5702,40400.0
2010-07-27 13:05:00,48.12,48.19,48.11,48.14,20300.0,40.5702,40.6292,40.5618,40.5871,20300.0
2010-07-27 13:10:00,48.15,48.22,48.14,48.18,25400.0,40.5955,40.6545,40.5871,40.6208,25400.0
2010-07-27 13:15:00,48.19,48.25,48.18,48.24,28100.0,40.6292,40.6798,40.6208,40.6714,28100.0
2010-07-27 13:20:00,48.24,48.26,48.2,48.22,55200.0,40.6714,40.6883,40.6377,40.6545,55200.0
2010-07-27 13:25:00,48.21,48.22,48.16,48.19,33800.0,40.6461,40.6545,40.604,40.6292,33800.0
2010-07-27 13:30:00,48.18,48.21,48.18,48.19,23500.0,40.6208,40.6461,40.6208,40.6292,23500.0
2010-07-27 13:35:00,48.19,48.26,48.18,48.25,26900.0,40.6292,40.6883,40.6208,40.6798,26900.0
2010-07-27 13:40:00,48.26,48.26,48.21,48.21,31700.0,40.6883,40.6883,40.6461,40.6461,31700.0
2010-07-27 13:45:00,48.22,48.36,48.2,48.35,25200.0,40.6545,40.7726,40.6377,40.7641,25200.0
2010-07-27 13:50:00,48.35,48.36,48.27,48.28,34300.0,40.7641,40.7726,40.6967,40.7051,34300.0
2010-07-27 13:55:00,48.28,48.37,48.27,48.28,29800.0,40.7051,40.781,40.6967,40.7051,29800.0
2010-07-27 14:00:00,48.27,48.31,48.26,48.27,20300.0,40.6967,40.7304,40.6883,40.6967,20300.0
2010-07-27 14:05:00,48.28,48.36,48.27,48.36,29800.0,40.7051,40.7726,40.6967,40.7726,29800.0
2010-07-27 14:10:00,48.35,48.39,48.27,48.37,36900.0,40.7641,40.7979,40.6967,40.781,36900.0
2010-07-27 14:15:00,48.37,48.42,48.28,48.4,46300.0,40.781,40.8232,40.7051,40.8063,46300.0
2010-07-27 14:20:00,48.4,48.4,48.33,48.34,28200.0,40.8063,40.8063,40.7473,40.7557,28200.0
2010-07-27 14:25:00,48.34,48.36,48.31,48.35,31400.0,40.7557,40.7726,40.7304,40.7641,31400.0
2010-07-27 14:30:00,48.35,48.36,48.32,48.33,45600.0,40.7641,40.7726,40.7388,40.7473,45600.0
2010-07-27 14:35:00,48.34,48.35,48.25,48.35,43100.0,40.7557,40.7641,40.6798,40.7641,43100.0
2010-07-27 14:40:00,48.35,48.35,48.29,48.32,47500.0,40.7641,40.7641,40.7136,40.7388,47500.0
2010-07-27 14:45:00,48.31,48.34,48.28,48.32,55200.0,40.7304,40.7557,40.7051,40.7388,55200.0
2010-07-27 14:50:00,48.32,48.32,48.2,48.22,71800.0,40.7388,40.7388,40.6377,40.6545,71800.0
2010-07-27 14:55:00,48.22,48.29,48.21,48.26,46100.0,40.6545,40.7136,40.6461,40.6883,46100.0
2010-07-27 15:00:00,48.26,48.3,48.25,48.26,41300.0,40.6883,40.722,40.6798,40.6883,41300.0
2010-07-27 15:05:00,48.26,48.3,48.25,48.29,58400.0,40.6883,40.722,40.6798,40.7136,58400.0
2010-07-27 15:10:00,48.28,48.29,48.25,48.26,30100.0,40.7051,40.7136,40.6798,40.6883,30100.0
2010-07-27 15:15:00,48.26,48.34,48.19,48.33,67100.0,40.6883,40.7557,40.6292,40.7473,67100.0
2010-07-27 15:20:00,48.35,48.42,48.33,48.4,90200.0,40.7641,40.8232,40.7473,40.8063,90200.0
2010-07-27 15:25:00,48.4,48.48,48.4,48.47,100800.0,40.8063,40.8737,40.8063,40.8653,100800.0
2010-07-27 15:30:00,48.47,48.49,48.29,48.35,97900.0,40.8653,40.8822,40.7136,40.7641,97900.0
2010-07-27 15:35:00,48.35,48.38,48.33,48.35,117100.0,40.7641,40.7894,40.7473,40.7641,117100.0
2010-07-27 15:40:00,48.35,48.37,48.29,48.33,94500.0,40.7641,40.781,40.7136,40.7473,94500.0
2010-07-27 15:45:00,48.31,48.37,48.24,48.26,122500.0,40.7304,40.781,40.6714,40.6883,122500.0
2010-07-27 15:50:00,48.25,48.32,48.25,48.27,193900.0,40.6798,40.7388,40.6798,40.6967,193900.0
2010-07-27 15:55:00,48.28,48.33,48.28,48.3,133900.0,40.7051,40.7473,40.7051,40.722,133900.0
2010-07-28 09:30:00,48.33,48.56,48.04,48.5,28300.0,40.7473,40.9412,40.5028,40.8906,28300.0
2010-07-28 09:35:00,48.55,48.65,48.52,48.6,27800.0,40.9328,41.0171,40.9075,40.9749,27800.0
2010-07-28 09:40:00,48.59,48.77,48.58,48.77,41100.0,40.9665,41.1182,40.9581,41.1182,41100.0
2010-07-28 09:45:00,48.77,48.83,48.71,48.74,66200.0,41.1182,41.1688,41.0677,41.093,66200.0
2010-07-28 09:50:00,48.74,48.81,48.73,48.75,73600.0,41.093,41.152,41.0845,41.1014,73600.0
2010-07-28 09:55:00,48.76,48.83,48.71,48.79,45000.0,41.1098,41.1688,41.0677,41.1351,45000.0
2010-07-28 10:00:00,48.79,48.8,48.68,48.68,26300.0,41.1351,41.1435,41.0424,41.0424,26300.0
2010-07-28 10:05:00,48.68,48.7,48.65,48.67,27300.0,41.0424,41.0592,41.0171,41.0339,27300.0
2010-07-28 10:10:00,48.67,48.73,48.64,48.72,28900.0,41.0339,41.0845,41.0086,41.0761,28900.0
2010-07-28 10:15:00,48.72,48.81,48.69,48.71,27300.0,41.0761,41.152,41.0508,41.0677,27300.0
2010-07-28 10:20:00,48.71,48.72,48.65,48.71,28500.0,41.0677,41.0761,41.0171,41.0677,28500.0
2010-07-28 10:25:00,48.7,48.71,48.67,48.68,14600.0,41.0592,41.0677,41.0339,41.0424,14600.0
2010-07-28 10:30:00,48.68,48.69,48.62,48.68,46000.0,41.0424,41.0508,40.9918,41.0424,46000.0
2010-07-28 10:35:00,48.68,48.7,48.63,48.65,45500.0,41.0424,41.0592,41.0002,41.0171,45500.0
2010-07-28 10:40:00,48.66,48.71,48.65,48.68,21600.0,41.0255,41.0677,41.0171,41.0424,21600.0
2010-07-28 10:45:00,48.69,48.71,48.59,48.64,33600.0,41.0508,41.0677,40.9665,41.0086,33600.0
2010-07-28 10:50:00,48.64,48.75,48.59,48.75,29400.0,41.0086,41.1014,40.9665,41.1014,29400.0
2010-07-28 10:55:00,48.75,48.84,48.75,48.77,27700.0,41.1014,41.1773,41.1014,41.1182,27700.0
2010-07-28 11:00:00,48.77,48.88,48.75,48.83,27600.0,41.1182,41.211,41.1014,41.1688,27600.0
2010-07-28 11:05:00,48.83,48.86,48.8,48.81,22600.0,41.1688,41.1941,41.1435,41.152,22600.0
2010-07-28 11:10:00,48.81,48.85,48.77,48.85,19500.0,41.152,41.1857,41.1182,41.1857,19500.0
2010-07-28 11:15:00,48.86,48.86,48.7,48.74,19300.0,41.1941,41.1941,41.0592,41.093,19300.0
2010-07-28 11:20:00,48.73,48.82,48.72,48.81,26800.0,41.0845,41.1604,41.0761,41.152,26800.0
2010-07-28 11:25:00,48.82,48.86,48.8,48.81,15100.0,41.1604,41.1941,41.1435,41.152,15100.0
2010-07-28 11:30:00,48.81,48.92,48.79,48.92,28800.0,41.152,41.2447,41.1351,41.2447,28800.0
2010-07-28 11:35:00,48.92,48.95,48.9,48.9,12700.0,41.2447,41.27,41.2279,41.2279,12700.0
2010-07-28 11:40:00,48.9,48.9,48.76,48.77,16200.0,41.2279,41.2279,41.1098,41.1182,16200.0
2010-07-28 11:45:00,48.76,48.79,48.71,48.72,45000.0,41.1098,41.1351,41.0677,41.0761,45000.0
2010-07-28 11:50:00,48.71,48.77,48.69,48.72,21300.0,41.0677,41.1182,41.0508,41.0761,21300.0
2010-07-28 11:55:00,48.72,48.77,48.71,48.72,12100.0,41.0761,41.1182,41.0677,41.0761,12100.0
2010-07-28 12:00:00,48.73,48.74,48.66,48.7,15100.0,41.0845,41.093,41.0255,41.0592,15100.0
2010-07-28 12:05:00,48.7,48.76,48.7,48.76,18400.0,41.0592,41.1098,41.0592,41.1098,18400.0
2010-07-28 12:10:00,48.75,48.78,48.75,48.76,14900.0,41.1014,41.1267,41.1014,41.1098,14900.0
2010-07-28 12:15:00,48.76,48.77,48.74,48.77,14500.0,41.1098,41.1182,41.093,41.1182,14500.0
2010-07-28 12:20:00,48.77,48.78,48.7,48.7,22600.0,41.1182,41.1267,41.0592,41.0592,22600.0
2010-07-28 12:25:00,48.7,48.72,48.67,48.67,10800.0,41.0592,41.0761,41.0339,41.0339,10800.0
2010-07-28 12:30:00,48.67,48.75,48.67,48.74,13800.0,41.0339,41.1014,41.0339,41.093,13800.0
2010-07-28 12:35:00,48.73,48.76,48.72,48.75,9400.0,41.0845,41.1098,41.0761,41.1014,9400.0
2010-07-28 12:40:00,48.76,48.76,48.74,48.75,4700.0,41.1098,41.1098,41.093,41.1014,4700.0
2010-07-28 12:45:00,48.75,48.82,48.74,48.79,9700.0,41.1014,41.1604,41.093,41.1351,9700.0
2010-07-28 12:50:00,48.8,48.84,48.78,48.84,13200.0,41.1435,41.1773,41.1267,41.1773,13200.0
2010-07-28 12:55:00,48.85,48.9,48.83,48.9,6100.0,41.1857,41.2279,41.1688,41.2279,6100.0
2010-07-28 13:00:00,48.9,48.91,48.87,48.87,9700.0,41.2279,41.2363,41.2026,41.2026,9700.0
2010-07-28 13:05:00,48.88,48.88,48.78,48.79,13000.0,41.211,41.211,41.1267,41.1351,13000.0
2010-07-28 13:10:00,48.79,48.83,48.77,48.83,19500.0,41.1351,41.1688,41.1182,41.1688,19500.0
2010-07-28 13:15:00,48.84,48.87,48.84,48.86,11500.0,41.1773,41.2026,41.1773,41.1941,11500.0
2010-07-28 13:20:00,48.86,48.87,48.81,48.82,9900.0,41.1941,41.2026,41.152,41.1604,9900.0
2010-07-28 13:25:00,48.81,48.82,48.78,48.79,7100.0,41.152,41.1604,41.1267,41.1351,7100.0
2010-07-28 13:30:00,48.78,48.83,48.76,48.83,13300.0,41.1267,41.1688,41.1098,41.1688,13300.0
2010-07-28 13:35:00,48.83,48.95,48.83,48.93,22900.0,41.1688,41.27,41.1688,41.2531,22900.0
2010-07-28 13:40:00,48.92,48.92,48.83,48.84,22000.0,41.2447,41.2447,41.1688,41.1773,22000.0
2010-07-28 13:45:00,48.84,48.84,48.77,48.82,10000.0,41.1773,41.1773,41.1182,41.1604,10000.0
2010-07-28 13:50:00,48.83,48.84,48.79,48.79,15100.0,41.1688,41.1773,41.1351,41.1351,15100.0
2010-07-28 13:55:00,48.78,48.78,48.73,48.74,7000.0,41.1267,41.1267,41.0845,41.093,7000.0
2010-07-28 14:00:00,48.75,48.75,48.69,48.72,15500.0,41.1014,41.1014,41.0508,41.0761,15500.0
2010-07-28 14:05:00,48.72,48.78,48.71,48.78,23600.0,41.0761,41.1267,41.0677,41.1267,23600.0
2010-07-28 14:10:00,48.77,48.81,48.72,48.81,23000.0,41.1182,41.152,41.0761,41.152,23000.0
2010-07-28 14:15:00,48.8,48.8,48.71,48.71,22800.0,41.1435,41.1435,41.0677,41.0677,22800.0
2010-07-28 14:20:00,48.71,48.77,48.68,48.76,14700.0,41.0677,41.1182,41.0424,41.1098,14700.0
2010-07-28 14:25:00,48.76,48.79,48.71,48.78,16800.0,41.1098,41.1351,41.0677,41.1267,16800.0
2010-07-28 14:30:00,48.78,48.81,48.74,48.76,15800.0,41.1267,41.152,41.093,41.1098,15800.0
2010-07-28 14:35:00,48.76,48.79,48.74,48.74,14700.0,41.1098,41.1351,41.093,41.093,14700.0
2010-07-28 14:40:00,48.74,48.8,48.72,48.79,31300.0,41.093,41.1435,41.0761,41.1351,31300.0
2010-07-28 14:45:00,48.79,48.81,48.72,48.74,17300.0,41.1351,41.152,41.0761,41.093,17300.0
2010-07-28 14:50:00,48.73,48.79,48.72,48.76,20700.0,41.0845,41.1351,41.0761,41.1098,20700.0
2010-07-28 14:55:00,48.75,48.75,48.72,48.73,18100.0,41.1014,41.1014,41.0761,41.0845,18100.0
2010-07-28 15:00:00,48.73,48.75,48.65,48.66,25200.0,41.0845,41.1014,41.0171,41.0255,25200.0
2010-07-28 15:05:00,48.65,48.7,48.61,48.64,23200.0,41.0171,41.0592,40.9834,41.0086,23200.0
2010-07-28 15:10:00,48.63,48.7,48.63,48.68,37300.0,41.0002,41.0592,41.0002,41.0424,37300.0
2010-07-28 15:15:00,48.68,48.81,48.67,48.8,91700.0,41.0424,41.152,41.0339,41.1435,91700.0
2010-07-28 15:20:00,48.81,48.88,48.78,48.87,33500.0,41.152,41.211,41.1267,41.2026,33500.0
2010-07-28 15:25:00,48.88,48.91,48.83,48.91,42200.0,41.211,41.2363,41.1688,41.2363,42200.0
2010-07-28 15:30:00,48.9,48.92,48.86,48.88,57200.0,41.2279,41.2447,41.1941,41.211,57200.0
2010-07-28 15:35:00,48.86,48.91,48.85,48.86,41400.0,41.1941,41.2363,41.1857,41.1941,41400.0
2010-07-28 15:40:00,48.86,48.91,48.85,48.9,49100.0,41.1941,41.2363,41.1857,41.2279,49100.0
2010-07-28 15:45:00,48.91,48.94,48.89,48.93,49000.0,41.2363,41.2616,41.2194,41.2531,49000.0
2010-07-28 15:50:00,48.93,48.95,48.89,48.91,90100.0,41.2531,41.27,41.2194,41.2363,90100.0
2010-07-28 15:55:00,48.91,48.91,48.86,48.88,91200.0,41.2363,41.2363,41.1941,41.211,91200.0
2010-07-29 09:30:00,49.23,49.29,49.13,49.19,30600.0,41.5061,41.5567,41.4218,41.4724,30600.0
2010-07-29 09:35:00,49.19,49.23,49.1,49.22,17700.0,41.4724,41.5061,41.3965,41.4976,17700.0
2010-07-29 09:40:00,49.23,49.25,49.16,49.19,12200.0,41.5061,41.5229,41.4471,41.4724,12200.0
2010-07-29 09:45:00,49.2,49.23,49.09,49.13,21900.0,41.4808,41.5061,41.388,41.4218,21900.0
2010-07-29 09:50:00,49.11,49.15,49.02,49.1,18700.0,41.4049,41.4386,41.329,41.3965,18700.0
2010-07-29 09:55:00,49.1,49.11,48.97,48.99,35800.0,41.3965,41.4049,41.2869,41.3037,35800.0
2010-07-29 10:00:00,48.99,49.0,48.95,48.98,18400.0,41.3037,41.3122,41.27,41.2953,18400.0
2010-07-29 10:05:00,48.98,48.98,48.91,48.94,26000.0,41.2953,41.2953,41.2363,41.2616,26000.0
2010-07-29 10:10:00,48.94,48.95,48.88,48.9,24600.0,41.2616,41.27,41.211,41.2279,24600.0
2010-07-29 10:15:00,48.9,49.0,48.9,48.94,29300.0,41.2279,41.3122,41.2279,41.2616,29300.0
2010-07-29 10:20:00,48.95,49.02,48.88,49.0,29900.0,41.27,41.329,41.211,41.3122,29900.0
2010-07-29 10:25:00,49.0,49.04,48.95,49.02,37400.0,41.3122,41.3459,41.27,41.329,37400.0
2010-07-29 10:30:00,49.01,49.01,48.95,48.97,15300.0,41.3206,41.3206,41.27,41.2869,15300.0
2010-07-29 10:35:00,48.98,49.01,48.91,48.91,24500.0,41.2953,41.3206,41.2363,41.2363,24500.0
2010-07-29 10:40:00,48.91,48.93,48.81,48.9,21200.0,41.2363,41.2531,41.152,41.2279,21200.0
2010-07-29 10:45:00,48.89,48.89,48.83,48.84,11500.0,41.2194,41.2194,41.1688,41.1773,11500.0
2010-07-29 10:50:00,48.83,48.83,48.75,48.77,19700.0,41.1688,41.1688,41.1014,41.1182,19700.0
2010-07-29 10:55:00,48.78,48.82,48.76,48.77,10200.0,41.1267,41.1604,41.1098,41.1182,10200.0
2010-07-29 11:00:00,48.77,48.78,48.72,48.75,15400.0,41.1182,41.1267,41.0761,41.1014,15400.0
2010-07-29 11:05:00,48.74,48.74,48.64,48.69,8200.0,41.093,41.093,41.0086,41.0508,8200.0
2010-07-29 11:10:00,48.7,48.83,48.7,48.82,22600.0,41.0592,41.1688,41.0592,41.1604,22600.0
2010-07-29 11:15:00,48.81,48.81,48.67,48.68,25800.0,41.152,41.152,41.0339,41.0424,25800.0
2010-07-29 11:20:00,48.67,48.75,48.63,48.75,18800.0,41.0339,41.1014,41.0002,41.1014,18800.0
2010-07-29 11:25:00,48.76,48.76,48.6,48.61,21000.0,41.1098,41.1098,40.9749,40.9834,21000.0
2010-07-29 11:30:00,48.6,48.6,48.5,48.57,64600.0,40.9749,40.9749,40.8906,40.9496,64600.0
2010-07-29 11:35:00,48.56,48.69,48.56,48.69,33700.0,40.9412,41.0508,40.9412,41.0508,33700.0
2010-07-29 11:40:00,48.68,48.71,48.65,48.71,17700.0,41.0424,41.0677,41.0171,41.0677,17700.0
2010-07-29 11:45:00,48.71,48.72,48.65,48.69,23100.0,41.0677,41.0761,41.0171,41.0508,23100.0
2010-07-29 11:50:00,48.7,48.75,48.63,48.66,28200.0,41.0592,41.1014,41.0002,41.0255,28200.0
2010-07-29 11:55:00,48.66,48.73,48.59,48.71,28300.0,41.0255,41.0845,40.9665,41.0677,28300.0
2010-07-29 12:00:00,48.7,48.73,48.63,48.71,80600.0,41.0592,41.0845,41.0002,41.0677,80600.0
2010-07-29 12:05:00,48.7,48.74,48.67,48.72,32200.0,41.0592,41.093,41.0339,41.0761,32200.0
2010-07-29 12:10:00,48.72,48.76,48.69,48.74,25600.0,41.0761,41.1098,41.0508,41.093,25600.0
2010-07-29 12:15:00,48.75,48.79,48.74,48.76,11200.0,41.1014,41.1351,41.093,41.1098,11200.0
2010-07-29 12:20:00,48.77,48.77,48.69,48.69,7200.0,41.1182,41.1182,41.0508,41.0508,7200.0
2010-07-29 12:25:00,48.69,48.71,48.65,48.7,17400.0,41.0508,41.0677,41.0171,41.0592,17400.0
2010-07-29 12:30:00,48.72,48.74,48.68,48.71,24800.0,41.0761,41.093,41.0424,41.0677,24800.0
2010-07-29 12:35:00,48.7,48.74,48.66,48.7,25100.0,41.0592,41.093,41.0255,41.0592,25100.0
2010-07-29 12:40:00,48.7,48.71,48.66,48.69,32500.0,41.0592,41.0677,41.0255,41.0508,32500.0
2010-07-29 12:45:00,48.68,48.68,48.6,48.63,51200.0,41.0424,41.0424,40.9749,41.0002,51200.0
2010-07-29 12:50:00,48.64,48.64,48.59,48.59,72500.0,41.0086,41.0086,40.9665,40.9665,72500.0
2010-07-29 12:55:00,48.59,48.62,48.59,48.6,43500.0,40.9665,40.9918,40.9665,40.9749,43500.0
2010-07-29 13:00:00,48.6,48.6,48.56,48.59,22000.0,40.9749,40.9749,40.9412,40.9665,22000.0
2010-07-29 13:05:00,48.59,48.73,48.58,48.71,67800.0,40.9665,41.0845,40.9581,41.0677,67800.0
2010-07-29 13:10:00,48.71,48.75,48.67,48.69,68900.0,41.0677,41.1014,41.0339,41.0508,68900.0
2010-07-29 13:15:00,48.7,48.71,48.67,48.69,30100.0,41.0592,41.0677,41.0339,41.0508,30100.0
2010-07-29 13:20:00,48.7,48.7,48.61,48.64,22800.0,41.0592,41.0592,40.9834,41.0086,22800.0
2010-07-29 13:25:00,48.65,48.8,48.65,48.75,181000.0,41.0171,41.1435,41.0171,41.1014,181000.0
2010-07-29 13:30:00,48.75,48.79,48.74,48.76,18100.0,41.1014,41.1351,41.093,41.1098,18100.0
2010-07-29 13:35:00,48.76,48.77,48.73,48.73,25400.0,41.1098,41.1182,41.0845,41.0845,25400.0
2010-07-29 13:40:00,48.74,48.75,48.72,48.75,15800.0,41.093,41.1014,41.0761,41.1014,15800.0
2010-07-29 13:45:00,48.75,48.75,48.71,48.75,22900.0,41.1014,41.1014,41.0677,41.1014,22900.0
2010-07-29 13:50:00,48.75,48.79,48.74,48.79,23800.0,41.1014,41.1351,41.093,41.1351,23800.0
2010-07-29 13:55:00,48.79,48.87,48.78,48.85,30700.0,41.1351,41.2026,41.1267,41.1857,30700.0
2010-07-29 14:00:00,48.85,48.85,48.75,48.75,61500.0,41.1857,41.1857,41.1014,41.1014,61500.0
2010-07-29 14:05:00,48.74,48.74,48.68,48.69,23100.0,41.093,41.093,41.0424,41.0508,23100.0
2010-07-29 14:10:00,48.68,48.84,48.65,48.82,41300.0,41.0424,41.1773,41.0171,41.1604,41300.0
2010-07-29 14:15:00,48.82,48.87,48.78,48.82,36200.0,41.1604,41.2026,41.1267,41.1604,36200.0
2010-07-29 14:20:00,48.81,48.93,48.81,48.87,66000.0,41.152,41.2531,41.152,41.2026,66000.0
2010-07-29 14:25:00,48.87,48.88,48.82,48.84,45100.0,41.2026,41.211,41.1604,41.1773,45100.0
2010-07-29 14:30:00,48.84,48.86,48.76,48.79,45700.0,41.1773,41.1941,41.1098,41.1351,45700.0
2010-07-29 14:35:00,48.79,48.94,48.79,48.9,114800.0,41.1351,41.2616,41.1351,41.2279,114800.0
2010-07-29 14:40:00,48.9,49.0,48.9,48.92,34300.0,41.2279,41.3122,41.2279,41.2447,34300.0
2010-07-29 14:45:00,48.92,49.05,48.92,49.01,28300.0,41.2447,41.3543,41.2447,41.3206,28300.0
2010-07-29 14:50:00,49.02,49.1,49.0,49.02,28900.0,41.329,41.3965,41.3122,41.329,28900.0
2010-07-29 14:55:00,49.01,49.09,49.0,49.09,30900.0,41.3206,41.388,41.3122,41.388,30900.0
2010-07-29 15:00:00,49.09,49.09,48.98,49.02,53000.0,41.388,41.388,41.2953,41.329,53000.0
2010-07-29 15:05:00,49.03,49.08,49.02,49.07,36500.0,41.3375,41.3796,41.329,41.3712,36500.0
2010-07-29 15:10:00,49.07,49.11,49.06,49.08,77100.0,41.3712,41.4049,41.3627,41.3796,77100.0
2010-07-29 15:15:00,49.07,49.08,48.98,49.02,58800.0,41.3712,41.3796,41.2953,41.329,58800.0
2010-07-29 15:20:00,49.02,49.03,48.95,49.02,69400.0,41.329,41.3375,41.27,41.329,69400.0
2010-07-29 15:25:00,49.01,49.1,48.98,49.06,75500.0,41.3206,41.3965,41.2953,41.3627,75500.0
2010-07-29 15:30:00,49.06,49.09,48.99,49.04,57300.0,41.3627,41.388,41.3037,41.3459,57300.0
2010-07-29 15:35:00,49.04,49.1,49.04,49.06,61100.0,41.3459,41.3965,41.3459,41.3627,61100.0
2010-07-29 15:40:00,49.05,49.08,48.97,49.07,96100.0,41.3543,41.3796,41.2869,41.3712,96100.0
2010-07-29 15:45:00,49.06,49.06,48.92,48.93,99700.0,41.3627,41.3627,41.2447,41.2531,99700.0
2010-07-29 15:50:00,48.93,49.0,48.92,48.94,76800.0,41.2531,41.3122,41.2447,41.2616,76800.0
2010-07-29 15:55:00,48.95,48.98,48.87,48.88,235700.0,41.27,41.2953,41.2026,41.211,235700.0
2010-07-30 09:30:00,48.62,48.79,48.52,48.78,31100.0,40.9918,41.1351,40.9075,41.1267,31100.0
2010-07-30 09:35:00,48.76,48.76,48.59,48.62,19900.0,41.1098,41.1098,40.9665,40.9918,19900.0
2010-07-30 09:40:00,48.61,48.86,48.6,48.72,48100.0,40.9834,41.1941,40.9749,41.0761,48100.0
2010-07-30 09:45:00,48.72,48.81,48.68,48.71,32700.0,41.0761,41.152,41.0424,41.0677,32700.0
2010-07-30 09:50:00,48.7,48.78,48.67,48.71,35300.0,41.0592,41.1267,41.0339,41.0677,35300.0
2010-07-30 09:55:00,48.71,49.02,48.71,48.88,103000.0,41.0677,41.329,41.0677,41.211,103000.0
2010-07-30 10:00:00,48.87,49.0,48.85,48.98,21700.0,41.2026,41.3122,41.1857,41.2953,21700.0
2010-07-30 10:05:00,48.99,49.01,48.94,48.94,12000.0,41.3037,41.3206,41.2616,41.2616,12000.0
2010-07-30 10:10:00,48.94,48.95,48.88,48.9,26900.0,41.2616,41.27,41.211,41.2279,26900.0
2010-07-30 10:15:00,48.9,48.9,48.76,48.79,15100.0,41.2279,41.2279,41.1098,41.1351,15100.0
2010-07-30 10:20:00,48.8,48.8,48.71,48.72,23300.0,41.1435,41.1435,41.0677,41.0761,23300.0
2010-07-30 10:25:00,48.7,48.76,48.69,48.75,11000.0,41.0592,41.1098,41.0508,41.1014,11000.0
2010-07-30 10:30:00,48.75,48.84,48.75,48.8,20100.0,41.1014,41.1773,41.1014,41.1435,20100.0
2010-07-30 10:35:00,48.81,48.82,48.77,48.8,13300.0,41.152,41.1604,41.1182,41.1435,13300.0
2010-07-30 10:40:00,48.8,48.89,48.8,48.88,19900.0,41.1435,41.2194,41.1435,41.211,19900.0
2010-07-30 10:45:00,48.89,48.95,48.88,48.91,19700.0,41.2194,41.27,41.211,41.2363,19700.0
2010-07-30 10:50:00,48.92,48.92,48.87,48.87,23500.0,41.2447,41.2447,41.2026,41.2026,23500.0
2010-07-30 10:55:00,48.87,48.93,48.87,48.89,27400.0,41.2026,41.2531,41.2026,41.2194,27400.0
2010-07-30 11:00:00,48.89,49.09,48.89,49.06,83800.0,41.2194,41.388,41.2194,41.3627,83800.0
2010-07-30 11:05:00,49.07,49.09,49.06,49.06,9100.0,41.3712,41.388,41.3627,41.3627,9100.0
2010-07-30 11:10:00,49.06,49.07,49.02,49.03,26300.0,41.3627,41.3712,41.329,41.3375,26300.0
2010-07-30 11:15:00,49.03,49.04,49.0,49.0,35300.0,41.3375,41.3459,41.3122,41.3122,35300.0
2010-07-30 11:20:00,49.0,49.01,48.89,48.92,114300.0,41.3122,41.3206,41.2194,41.2447,114300.0
2010-07-30 11:25:00,48.91,48.94,48.9,48.92,18700.0,41.2363,41.2616,41.2279,41.2447,18700.0
2010-07-30 11:30:00,48.94,49.0,48.93,48.93,54400.0,41.2616,41.3122,41.2531,41.2531,54400.0
2010-07-30 11:35:00,48.94,48.98,48.87,48.98,35900.0,41.2616,41.2953,41.2026,41.2953,35900.0
2010-07-30 11:40:00,48.97,48.97,48.9,48.94,14300.0,41.2869,41.2869,41.2279,41.2616,14300.0
2010-07-30 11:45:00,48.94,48.96,48.86,48.94,37900.0,41.2616,41.2784,41.1941,41.2616,37900.0
2010-07-30 11:50:00,48.95,49.0,48.93,48.98,33600.0,41.27,41.3122,41.2531,41.2953,33600.0
2010-07-30 11:55:00,48.98,49.01,48.94,49.0,19600.0,41.2953,41.3206,41.2616,41.3122,19600.0
2010-07-30 12:00:00,49.0,49.01,48.96,49.0,16900.0,41.3122,41.3206,41.2784,41.3122,16900.0
2010-07-30 12:05:00,49.0,49.05,48.98,49.01,17200.0,41.3122,41.3543,41.2953,41.3206,17200.0
2010-07-30 12:10:00,49.01,49.01,48.91,48.98,20000.0,41.3206,41.3206,41.2363,41.2953,20000.0
2010-07-30 12:15:00,48.98,49.01,48.96,48.99,15500.0,41.2953,41.3206,41.2784,41.3037,15500.0
2010-07-30 12:20:00,49.0,49.01,48.96,48.99,14100.0,41.3122,41.3206,41.2784,41.3037,14100.0
2010-07-30 12:25:00,49.0,49.01,48.98,49.0,11900.0,41.3122,41.3206,41.2953,41.3122,11900.0
2010-07-30 12:30:00,48.98,48.99,48.93,48.99,18700.0,41.2953,41.3037,41.2531,41.3037,18700.0
2010-07-30 12:35:00,49.0,49.03,48.99,49.01,14200.0,41.3122,41.3375,41.3037,41.3206,14200.0
2010-07-30 12:40:00,49.01,49.05,49.0,49.03,18300.0,41.3206,41.3543,41.3122,41.3375,18300.0
2010-07-30 12:45:00,49.03,49.09,49.02,49.04,30300.0,41.3375,41.388,41.329,41.3459,30300.0
2010-07-30 12:50:00,49.03,49.04,48.98,48.99,16100.0,41.3375,41.3459,41.2953,41.3037,16100.0
2010-07-30 12:55:00,48.99,49.05,48.98,49.04,13100.0,41.3037,41.3543,41.2953,41.3459,13100.0
2010-07-30 13:00:00,49.04,49.05,49.01,49.02,10700.0,41.3459,41.3543,41.3206,41.329,10700.0
2010-07-30 13:05:00,49.03,49.07,49.02,49.02,12500.0,41.3375,41.3712,41.329,41.329,12500.0
2010-07-30 13:10:00,49.02,49.03,48.96,48.97,15300.0,41.329,41.3375,41.2784,41.2869,15300.0
2010-07-30 13:15:00,48.98,49.01,48.9,48.96,29100.0,41.2953,41.3206,41.2279,41.2784,29100.0
2010-07-30 13:20:00,48.96,48.98,48.92,48.95,14100.0,41.2784,41.2953,41.2447,41.27,14100.0
2010-07-30 13:25:00,48.95,48.99,48.95,48.98,12100.0,41.27,41.3037,41.27,41.2953,12100.0
2010-07-30 13:30:00,48.99,48.99,48.94,48.99,12800.0,41.3037,41.3037,41.2616,41.3037,12800.0
2010-07-30 13:35:00,48.97,48.97,48.92,48.94,9900.0,41.2869,41.2869,41.2447,41.2616,9900.0
2010-07-30 13:40:00,48.93,48.95,48.9,48.9,10500.0,41.2531,41.27,41.2279,41.2279,10500.0
2010-07-30 13:45:00,48.9,48.94,48.9,48.93,11300.0,41.2279,41.2616,41.2279,41.2531,11300.0
2010-07-30 13:50:00,48.9,48.92,48.9,48.9,17400.0,41.2279,41.2447,41.2279,41.2279,17400.0
2010-07-30 13:55:00,48.9,48.91,48.8,48.82,33400.0,41.2279,41.2363,41.1435,41.1604,33400.0
2010-07-30 14:00:00,48.82,48.9,48.82,48.86,32500.0,41.1604,41.2279,41.1604,41.1941,32500.0
2010-07-30 14:05:00,48.87,48.95,48.87,48.93,18900.0,41.2026,41.27,41.2026,41.2531,18900.0
2010-07-30 14:10:00,48.94,49.0,48.93,48.98,22400.0,41.2616,41.3122,41.2531,41.2953,22400.0
2010-07-30 14:15:00,48.98,49.01,48.97,49.0,38500.0,41.2953,41.3206,41.2869,41.3122,38500.0
2010-07-30 14:20:00,49.0,49.02,48.98,48.98,35100.0,41.3122,41.329,41.2953,41.2953,35100.0
2010-07-30 14:25:00,48.99,49.04,48.97,49.0,33400.0,41.3037,41.3459,41.2869,41.3122,33400.0
2010-07-30 14:30:00,49.0,49.03,48.97,49.0,33000.0,41.3122,41.3375,41.2869,41.3122,33000.0
2010-07-30 14:35:00,48.99,48.99,48.94,48.94,13500.0,41.3037,41.3037,41.2616,41.2616,13500.0
2010-07-30 14:40:00,48.94,49.05,48.94,49.01,31300.0,41.2616,41.3543,41.2616,41.3206,31300.0
2010-07-30 14:45:00,49.02,49.02,48.96,48.97,16600.0,41.329,41.329,41.2784,41.2869,16600.0
2010-07-30 14:50:00,48.96,49.01,48.94,48.97,13900.0,41.2784,41.3206,41.2616,41.2869,13900.0
2010-07-30 14:55:00,48.96,48.98,48.92,48.94,18700.0,41.2784,41.2953,41.2447,41.2616,18700.0
2010-07-30 15:00:00,48.94,48.96,48.89,48.91,22100.0,41.2616,41.2784,41.2194,41.2363,22100.0
2010-07-30 15:05:00,48.92,48.97,48.89,48.97,17100.0,41.2447,41.2869,41.2194,41.2869,17100.0
2010-07-30 15:10:00,48.96,49.03,48.96,48.99,19700.0,41.2784,41.3375,41.2784,41.3037,19700.0
2010-07-30 15:15:00,49.0,49.08,49.0,49.02,31500.0,41.3122,41.3796,41.3122,41.329,31500.0
2010-07-30 15:20:00,49.02,49.06,48.99,49.05,74400.0,41.329,41.3627,41.3037,41.3543,74400.0
2010-07-30 15:25:00,49.05,49.05,48.97,49.01,60300.0,41.3543,41.3543,41.2869,41.3206,60300.0
2010-07-30 15:30:00,49.02,49.04,48.97,49.01,56900.0,41.329,41.3459,41.2869,41.3206,56900.0
2010-07-30 15:35:00,49.0,49.02,48.95,48.97,41400.0,41.3122,41.329,41.27,41.2869,41400.0
2010-07-30 15:40:00,48.97,49.01,48.95,48.99,45900.0,41.2869,41.3206,41.27,41.3037,45900.0
2010-07-30 15:45:00,48.99,49.06,48.97,48.97,98700.0,41.3037,41.3627,41.2869,41.2869,98700.0
2010-07-30 15:50:00,48.98,49.01,48.96,48.99,70200.0,41.2953,41.3206,41.2784,41.3037,70200.0
2010-07-30 15:55:00,49.0,49.01,48.88,48.9,179200.0,41.3122,41.3206,41.211,41.2279,179200.0
2010-08-02 09:30:00,49.33,49.39,49.14,49.15,64300.0,41.5904,41.641,41.4302,41.4386,64300.0
2010-08-02 09:35:00,49.15,49.15,48.89,48.96,29100.0,41.4386,41.4386,41.2194,41.2784,29100.0
2010-08-02 09:40:00,48.96,48.96,48.89,48.93,23000.0,41.2784,41.2784,41.2194,41.2531,23000.0
2010-08-02 09:45:00,48.93,48.97,48.92,48.97,16600.0,41.2531,41.2869,41.2447,41.2869,16600.0
2010-08-02 09:50:00,48.97,49.1,48.97,49.1,11900.0,41.2869,41.3965,41.2869,41.3965,11900.0
2010-08-02 09:55:00,49.09,49.1,49.05,49.09,64300.0,41.388,41.3965,41.3543,41.388,64300.0
2010-08-02 10:00:00,49.09,49.25,49.08,49.19,33800.0,41.388,41.5229,41.3796,41.4724,33800.0
2010-08-02 10:05:00,49.19,49.21,49.12,49.15,14400.0,41.4724,41.4892,41.4133,41.4386,14400.0
2010-08-02 10:10:00,49.16,49.25,49.16,49.23,14500.0,41.4471,41.5229,41.4471,41.5061,14500.0
2010-08-02 10:15:00,49.24,49.25,49.2,49.24,25300.0,41.5145,41.5229,41.4808,41.5145,25300.0
2010-08-02 10:20:00,49.24,49.25,49.2,49.21,24600.0,41.5145,41.5229,41.4808,41.4892,24600.0
2010-08-02 10:25:00,49.22,49.25,49.19,49.2,22900.0,41.4976,41.5229,41.4724,41.4808,22900.0
2010-08-02 10:30:00,49.21,49.26,49.21,49.26,20700.0,41.4892,41.5314,41.4892,41.5314,20700.0
2010-08-02 10:35:00,49.26,49.28,49.21,49.23,14900.0,41.5314,41.5482,41.4892,41.5061,14900.0
2010-08-02 10:40:00,49.24,49.28,49.23,49.28,12800.0,41.5145,41.5482,41.5061,41.5482,12800.0
2010-08-02 10:45:00,49.28,49.3,49.26,49.29,16700.0,41.5482,41.5651,41.5314,41.5567,16700.0
2010-08-02 10:50:00,49.29,49.32,49.29,49.29,11800.0,41.5567,41.582,41.5567,41.5567,11800.0
2010-08-02 10:55:00,49.29,49.3,49.27,49.27,7600.0,41.5567,41.5651,41.5398,41.5398,7600.0
2010-08-02 11:00:00,49.27,49.27,49.24,49.25,10500.0,41.5398,41.5398,41.5145,41.5229,10500.0
2010-08-02 11:05:00,49.25,49.27,49.23,49.25,18600.0,41.5229,41.5398,41.5061,41.5229,18600.0
2010-08-02 11:10:00,49.25,49.25,49.21,49.23,17400.0,41.5229,41.5229,41.4892,41.5061,17400.0
2010-08-02 11:15:00,49.24,49.28,49.22,49.27,10800.0,41.5145,41.5482,41.4976,41.5398,10800.0
2010-08-02 11:20:00,49.28,49.31,49.27,49.3,12600.0,41.5482,41.5735,41.5398,41.5651,12600.0
2010-08-02 11:25:00,49.31,49.32,49.26,49.28,36900.0,41.5735,41.582,41.5314,41.5482,36900.0
2010-08-02 11:30:00,49.29,49.35,49.28,49.35,22400.0,41.5567,41.6072,41.5482,41.6072,22400.0
2010-08-02 11:35:00,49.35,49.37,49.32,49.33,15700.0,41.6072,41.6241,41.582,41.5904,15700.0
2010-08-02 11:40:00,49.32,49.33,49.29,49.29,10400.0,41.582,41.5904,41.5567,41.5567,10400.0
2010-08-02 11:45:00,49.29,49.3,49.27,49.27,11500.0,41.5567,41.5651,41.5398,41.5398,11500.0
2010-08-02 11:50:00,49.27,49.29,49.27,49.27,4800.0,41.5398,41.5567,41.5398,41.5398,4800.0
2010-08-02 11:55:00,49.27,49.28,49.24,49.25,9300.0,41.5398,41.5482,41.5145,41.5229,9300.0
2010-08-02 12:00:00,49.26,49.28,49.23,49.23,22600.0,41.5314,41.5482,41.5061,41.5061,22600.0
2010-08-02 12:05:00,49.22,49.26,49.21,49.26,1800.0,41.4976,41.5314,41.4892,41.5314,1800.0
2010-08-02 12:10:00,49.26,49.27,49.22,49.24,4400.0,41.5314,41.5398,41.4976,41.5145,4400.0
2010-08-02 12:15:00,49.23,49.24,49.18,49.19,7300.0,41.5061,41.5145,41.4639,41.4724,7300.0
2010-08-02 12:20:00,49.19,49.19,49.15,49.15,5500.0,41.4724,41.4724,41.4386,41.4386,5500.0
2010-08-02 12:25:00,49.15,49.18,49.13,49.13,6600.0,41.4386,41.4639,41.4218,41.4218,6600.0
2010-08-02 12:30:00,49.13,49.19,49.13,49.15,8700.0,41.4218,41.4724,41.4218,41.4386,8700.0
2010-08-02 12:35:00,49.16,49.16,49.13,49.13,5100.0,41.4471,41.4471,41.4218,41.4218,5100.0
2010-08-02 12:40:00,49.13,49.14,49.11,49.13,2400.0,41.4218,41.4302,41.4049,41.4218,2400.0
2010-08-02 12:45:00,49.13,49.13,49.02,49.02,10400.0,41.4218,41.4218,41.329,41.329,10400.0
2010-08-02 12:50:00,49.02,49.05,49.0,49.05,15800.0,41.329,41.3543,41.3122,41.3543,15800.0
2010-08-02 12:55:00,49.06,49.13,49.06,49.13,11700.0,41.3627,41.4218,41.3627,41.4218,11700.0
2010-08-02 13:00:00,49.13,49.17,49.12,49.17,10000.0,41.4218,41.4555,41.4133,41.4555,10000.0
2010-08-02 13:05:00,49.17,49.2,49.17,49.17,9100.0,41.4555,41.4808,41.4555,41.4555,9100.0
2010-08-02 13:10:00,49.18,49.22,49.18,49.21,11000.0,41.4639,41.4976,41.4639,41.4892,11000.0
2010-08-02 13:15:00,49.22,49.24,49.22,49.24,4900.0,41.4976,41.5145,41.4976,41.5145,4900.0
2010-08-02 13:20:00,49.24,49.27,49.22,49.22,17400.0,41.5145,41.5398,41.4976,41.4976,17400.0
2010-08-02 13:25:00,49.23,49.25,49.2,49.24,18800.0,41.5061,41.5229,41.4808,41.5145,18800.0
2010-08-02 13:30:00,49.25,49.27,49.24,49.27,29500.0,41.5229,41.5398,41.5145,41.5398,29500.0
2010-08-02 13:35:00,49.29,49.3,49.25,49.29,12400.0,41.5567,41.5651,41.5229,41.5567,12400.0
2010-08-02 13:40:00,49.29,49.32,49.28,49.3,9900.0,41.5567,41.582,41.5482,41.5651,9900.0
2010-08-02 13:45:00,49.3,49.32,49.27,49.27,11300.0,41.5651,41.582,41.5398,41.5398,11300.0
2010-08-02 13:50:00,49.27,49.29,49.27,49.28,5100.0,41.5398,41.5567,41.5398,41.5482,5100.0
2010-08-02 13:55:00,49.29,49.29,49.26,49.26,12500.0,41.5567,41.5567,41.5314,41.5314,12500.0
2010-08-02 14:00:00,49.25,49.27,49.24,49.26,48100.0,41.5229,41.5398,41.5145,41.5314,48100.0
2010-08-02 14:05:00,49.25,49.26,49.22,49.22,13400.0,41.5229,41.5314,41.4976,41.4976,13400.0
2010-08-02 14:10:00,49.23,49.26,49.22,49.25,12000.0,41.5061,41.5314,41.4976,41.5229,12000.0
2010-08-02 14:15:00,49.25,49.26,49.21,49.24,17200.0,41.5229,41.5314,41.4892,41.5145,17200.0
2010-08-02 14:20:00,49.24,49.26,49.21,49.25,7800.0,41.5145,41.5314,41.4892,41.5229,7800.0
2010-08-02 14:25:00,49.26,49.26,49.23,49.23,5000.0,41.5314,41.5314,41.5061,41.5061,5000.0
2010-08-02 14:30:00,49.24,49.26,49.21,49.23,36900.0,41.5145,41.5314,41.4892,41.5061,36900.0
2010-08-02 14:35:00,49.23,49.23,49.21,49.21,25900.0,41.5061,41.5061,41.4892,41.4892,25900.0
2010-08-02 14:40:00,49.22,49.27,49.21,49.25,25300.0,41.4976,41.5398,41.4892,41.5229,25300.0
2010-08-02 14:45:00,49.26,49.27,49.2,49.24,12900.0,41.5314,41.5398,41.4808,41.5145,12900.0
2010-08-02 14:50:00,49.24,49.27,49.23,49.25,23400.0,41.5145,41.5398,41.5061,41.5229,23400.0
2010-08-02 14:55:00,49.25,49.26,49.23,49.24,18700.0,41.5229,41.5314,41.5061,41.5145,18700.0
2010-08-02 15:00:00,49.24,49.25,49.19,49.19,27700.0,41.5145,41.5229,41.4724,41.4724,27700.0
2010-08-02 15:05:00,49.2,49.22,49.17,49.21,25800.0,41.4808,41.4976,41.4555,41.4892,25800.0
2010-08-02 15:10:00,49.22,49.23,49.19,49.2,29700.0,41.4976,41.5061,41.4724,41.4808,29700.0
2010-08-02 15:15:00,49.21,49.25,49.2,49.24,28800.0,41.4892,41.5229,41.4808,41.5145,28800.0
2010-08-02 15:20:00,49.24,49.26,49.22,49.25,25200.0,41.5145,41.5314,41.4976,41.5229,25200.0
2010-08-02 15:25:00,49.25,49.26,49.22,49.23,38300.0,41.5229,41.5314,41.4976,41.5061,38300.0
2010-08-02 15:30:00,49.23,49.26,49.21,49.23,91000.0,41.5061,41.5314,41.4892,41.5061,91000.0
2010-08-02 15:35:00,49.23,49.24,49.09,49.1,97900.0,41.5061,41.5145,41.388,41.3965,97900.0
2010-08-02 15:40:00,49.1,49.2,49.09,49.19,52800.0,41.3965,41.4808,41.388,41.4724,52800.0
2010-08-02 15:45:00,49.2,49.21,49.13,49.14,58500.0,41.4808,41.4892,41.4218,41.4302,58500.0
2010-08-02 15:50:00,49.14,49.2,49.12,49.2,60500.0,41.4302,41.4808,41.4133,41.4808,60500.0
2010-08-02 15:55:00,49.2,49.2,49.12,49.16,144600.0,41.4808,41.4808,41.4133,41.4471,144600.0
2010-08-03 09:30:00,49.01,49.12,49.01,49.06,24400.0,41.3206,41.4133,41.3206,41.3627,24400.0
2010-08-03 09:35:00,49.05,49.14,49.0,49.13,18500.0,41.3543,41.4302,41.3122,41.4218,18500.0
2010-08-03 09:40:00,49.09,49.1,49.01,49.05,43500.0,41.388,41.3965,41.3206,41.3543,43500.0
2010-08-03 09:45:00,49.03,49.1,48.94,48.96,25300.0,41.3375,41.3965,41.2616,41.2784,25300.0
2010-08-03 09:50:00,48.97,49.0,48.89,48.9,29500.0,41.2869,41.3122,41.2194,41.2279,29500.0
2010-08-03 09:55:00,48.9,48.95,48.89,48.94,13600.0,41.2279,41.27,41.2194,41.2616,13600.0
2010-08-03 10:00:00,48.93,48.93,48.77,48.89,44700.0,41.2531,41.2531,41.1182,41.2194,44700.0
2010-08-03 10:05:00,48.89,48.91,48.84,48.89,17800.0,41.2194,41.2363,41.1773,41.2194,17800.0
2010-08-03 10:10:00,48.88,48.91,48.85,48.85,22200.0,41.211,41.2363,41.1857,41.1857,22200.0
2010-08-03 10:15:00,48.85,48.99,48.85,48.97,33500.0,41.1857,41.3037,41.1857,41.2869,33500.0
2010-08-03 10:20:00,48.96,49.03,48.96,49.0,14400.0,41.2784,41.3375,41.2784,41.3122,14400.0
2010-08-03 10:25:00,49.0,49.05,48.97,49.0,32800.0,41.3122,41.3543,41.2869,41.3122,32800.0
2010-08-03 10:30:00,48.99,49.02,48.98,49.0,22200.0,41.3037,41.329,41.2953,41.3122,22200.0
2010-08-03 10:35:00,49.0,49.01,48.96,48.99,9900.0,41.3122,41.3206,41.2784,41.3037,9900.0
2010-08-03 10:40:00,48.99,49.03,48.96,48.99,11900.0,41.3037,41.3375,41.2784,41.3037,11900.0
2010-08-03 10:45:00,49.0,49.04,48.99,49.0,14300.0,41.3122,41.3459,41.3037,41.3122,14300.0
2010-08-03 10:50:00,49.0,49.0,48.98,49.0,7900.0,41.3122,41.3122,41.2953,41.3122,7900.0
2010-08-03 10:55:00,49.01,49.01,48.99,48.99,7500.0,41.3206,41.3206,41.3037,41.3037,7500.0
2010-08-03 11:00:00,49.0,49.01,48.99,49.0,13300.0,41.3122,41.3206,41.3037,41.3122,13300.0
2010-08-03 11:05:00,49.0,49.01,48.97,48.97,8700.0,41.3122,41.3206,41.2869,41.2869,8700.0
2010-08-03 11:10:00,48.98,48.98,48.95,48.96,23200.0,41.2953,41.2953,41.27,41.2784,23200.0
2010-08-03 11:15:00,48.96,48.96,48.94,48.96,15000.0,41.2784,41.2784,41.2616,41.2784,15000.0
2010-08-03 11:20:00,48.96,49.0,48.94,48.97,22300.0,41.2784,41.3122,41.2616,41.2869,22300.0
2010-08-03 11:25:00,48.95,48.97,48.94,48.95,8500.0,41.27,41.2869,41.2616,41.27,8500.0
2010-08-03 11:30:00,48.96,49.01,48.95,49.01,7700.0,41.2784,41.3206,41.27,41.3206,7700.0
2010-08-03 11:35:00,49.0,49.03,49.0,49.03,17100.0,41.3122,41.3375,41.3122,41.3375,17100.0
2010-08-03 11:40:00,49.03,49.04,49.0,49.01,18900.0,41.3375,41.3459,41.3122,41.3206,18900.0
2010-08-03 11:45:00,49.01,49.02,49.0,49.01,27300.0,41.3206,41.329,41.3122,41.3206,27300.0
2010-08-03 11:50:00,49.0,49.02,49.0,49.0,16500.0,41.3122,41.329,41.3122,41.3122,16500.0
2010-08-03 11:55:00,49.0,49.01,48.98,48.99,7700.0,41.3122,41.3206,41.2953,41.3037,7700.0
2010-08-03 12:00:00,48.98,49.03,48.95,49.03,16500.0,41.2953,41.3375,41.27,41.3375,16500.0
2010-08-03 12:05:00,49.03,49.03,49.02,49.02,6400.0,41.3375,41.3375,41.329,41.329,6400.0
2010-08-03 12:10:00,49.02,49.02,48.99,49.0,8400.0,41.329,41.329,41.3037,41.3122,8400.0
2010-08-03 12:15:00,49.0,49.0,48.98,48.99,8300.0,41.3122,41.3122,41.2953,41.3037,8300.0
2010-08-03 12:20:00,48.99,49.01,48.97,48.97,15700.0,41.3037,41.3206,41.2869,41.2869,15700.0
2010-08-03 12:25:00,48.97,48.97,48.92,48.95,9200.0,41.2869,41.2869,41.2447,41.27,9200.0
2010-08-03 12:30:00,48.94,48.98,48.93,48.97,5600.0,41.2616,41.2953,41.2531,41.2869,5600.0
2010-08-03 12:35:00,48.97,48.97,48.95,48.97,6200.0,41.2869,41.2869,41.27,41.2869,6200.0
2010-08-03 12:40:00,48.98,49.01,48.97,48.97,12900.0,41.2953,41.3206,41.2869,41.2869,12900.0
2010-08-03 12:45:00,48.97,48.99,48.91,48.93,34000.0,41.2869,41.3037,41.2363,41.2531,34000.0
2010-08-03 12:50:00,48.94,49.0,48.94,49.0,3900.0,41.2616,41.3122,41.2616,41.3122,3900.0
2010-08-03 12:55:00,49.0,49.02,48.98,48.98,8100.0,41.3122,41.329,41.2953,41.2953,8100.0
2010-08-03 13:00:00,48.98,48.98,48.92,48.95,13300.0,41.2953,41.2953,41.2447,41.27,13300.0
2010-08-03 13:05:00,48.95,48.98,48.93,48.95,10900.0,41.27,41.2953,41.2531,41.27,10900.0
2010-08-03 13:10:00,48.94,48.99,48.94,48.99,5800.0,41.2616,41.3037,41.2616,41.3037,5800.0
2010-08-03 13:15:00,48.99,49.0,48.97,48.98,5900.0,41.3037,41.3122,41.2869,41.2953,5900.0
2010-08-03 13:20:00,48.98,48.98,48.95,48.98,4400.0,41.2953,41.2953,41.27,41.2953,4400.0
2010-08-03 13:25:00,48.99,49.01,48.94,48.95,6500.0,41.3037,41.3206,41.2616,41.27,6500.0
2010-08-03 13:30:00,48.95,49.01,48.95,49.0,16900.0,41.27,41.3206,41.27,41.3122,16900.0
2010-08-03 13:35:00,49.0,49.0,48.96,48.97,5900.0,41.3122,41.3122,41.2784,41.2869,5900.0
2010-08-03 13:40:00,48.98,48.99,48.97,48.98,11100.0,41.2953,41.3037,41.2869,41.2953,11100.0
2010-08-03 13:45:00,48.99,49.0,48.98,49.0,8200.0,41.3037,41.3122,41.2953,41.3122,8200.0
2010-08-03 13:50:00,49.0,49.02,48.99,49.02,9100.0,41.3122,41.329,41.3037,41.329,9100.0
2010-08-03 13:55:00,49.03,49.03,48.98,49.0,11900.0,41.3375,41.3375,41.2953,41.3122,11900.0
2010-08-03 14:00:00,49.0,49.03,48.97,48.97,15400.0,41.3122,41.3375,41.2869,41.2869,15400.0
2010-08-03 14:05:00,48.97,48.98,48.94,48.98,9700.0,41.2869,41.2953,41.2616,41.2953,9700.0
2010-08-03 14:10:00,48.99,49.02,48.97,49.0,8600.0,41.3037,41.329,41.2869,41.3122,8600.0
2010-08-03 14:15:00,49.0,49.06,48.98,49.06,7600.0,41.3122,41.3627,41.2953,41.3627,7600.0
2010-08-03 14:20:00,49.05,49.07,49.03,49.05,7200.0,41.3543,41.3712,41.3375,41.3543,7200.0
2010-08-03 14:25:00,49.05,49.06,49.01,49.06,7300.0,41.3543,41.3627,41.3206,41.3627,7300.0
2010-08-03 14:30:00,49.06,49.06,49.04,49.04,11700.0,41.3627,41.3627,41.3459,41.3459,11700.0
2010-08-03 14:35:00,49.05,49.05,49.01,49.02,11900.0,41.3543,41.3543,41.3206,41.329,11900.0
2010-08-03 14:40:00,49.02,49.04,48.97,48.97,10100.0,41.329,41.3459,41.2869,41.2869,10100.0
2010-08-03 14:45:00,48.97,49.0,48.96,48.96,17800.0,41.2869,41.3122,41.2784,41.2784,17800.0
2010-08-03 14:50:00,48.96,48.98,48.96,48.98,15600.0,41.2784,41.2953,41.2784,41.2953,15600.0
2010-08-03 14:55:00,48.98,48.99,48.93,48.95,29600.0,41.2953,41.3037,41.2531,41.27,29600.0
2010-08-03 15:00:00,48.95,48.96,48.91,48.92,31700.0,41.27,41.2784,41.2363,41.2447,31700.0
2010-08-03 15:05:00,48.92,48.93,48.88,48.9,33500.0,41.2447,41.2531,41.211,41.2279,33500.0
2010-08-03 15:10:00,48.9,48.92,48.89,48.91,18900.0,41.2279,41.2447,41.2194,41.2363,18900.0
2010-08-03 15:15:00,48.9,48.91,48.86,48.86,22500.0,41.2279,41.2363,41.1941,41.1941,22500.0
2010-08-03 15:20:00,48.85,48.86,48.83,48.85,16300.0,41.1857,41.1941,41.1688,41.1857,16300.0
2010-08-03 15:25:00,48.85,48.89,48.84,48.87,18200.0,41.1857,41.2194,41.1773,41.2026,18200.0
2010-08-03 15:30:00,48.87,48.89,48.86,48.86,31300.0,41.2026,41.2194,41.1941,41.1941,31300.0
2010-08-03 15:35:00,48.87,48.87,48.82,48.83,22700.0,41.2026,41.2026,41.1604,41.1688,22700.0
2010-08-03 15:40:00,48.82,48.88,48.78,48.83,58300.0,41.1604,41.211,41.1267,41.1688,58300.0
2010-08-03 15:45:00,48.83,48.85,48.75,48.8,57900.0,41.1688,41.1857,41.1014,41.1435,57900.0
2010-08-03 15:50:00,48.81,48.83,48.78,48.79,58700.0,41.152,41.1688,41.1267,41.1351,58700.0
2010-08-03 15:55:00,48.79,48.82,48.76,48.79,111600.0,41.1351,41.1604,41.1098,41.1351,111600.0
2010-08-04 09:30:00,48.91,48.93,48.8,48.92,7700.0,41.2363,41.2531,41.1435,41.2447,7700.0
2010-08-04 09:35:00,48.92,48.95,48.85,48.93,3600.0,41.2447,41.27,41.1857,41.2531,3600.0
2010-08-04 09:40:00,48.94,48.98,48.88,48.93,9800.0,41.2616,41.2953,41.211,41.2531,9800.0
2010-08-04 09:45:00,48.95,49.01,48.95,49.01,13100.0,41.27,41.3206,41.27,41.3206,13100.0
2010-08-04 09:50:00,49.0,49.03,48.96,49.01,14300.0,41.3122,41.3375,41.2784,41.3206,14300.0
2010-08-04 09:55:00,49.02,49.1,49.0,49.1,16100.0,41.329,41.3965,41.3122,41.3965,16100.0
2010-08-04 10:00:00,49.1,49.22,49.1,49.15,36500.0,41.3965,41.4976,41.3965,41.4386,36500.0
2010-08-04 10:05:00,49.15,49.21,49.1,49.16,25300.0,41.4386,41.4892,41.3965,41.4471,25300.0
2010-08-04 10:10:00,49.15,49.15,49.1,49.15,16100.0,41.4386,41.4386,41.3965,41.4386,16100.0
2010-08-04 10:15:00,49.14,49.17,49.07,49.11,48100.0,41.4302,41.4555,41.3712,41.4049,48100.0
2010-08-04 10:20:00,49.11,49.17,49.11,49.17,19200.0,41.4049,41.4555,41.4049,41.4555,19200.0
2010-08-04 10:25:00,49.16,49.19,49.13,49.15,25800.0,41.4471,41.4724,41.4218,41.4386,25800.0
2010-08-04 10:30:00,49.15,49.18,49.12,49.13,27700.0,41.4386,41.4639,41.4133,41.4218,27700.0
2010-08-04 10:35:00,49.13,49.13,49.05,49.1,26100.0,41.4218,41.4218,41.3543,41.3965,26100.0
2010-08-04 10:40:00,49.1,49.14,49.08,49.14,10400.0,41.3965,41.4302,41.3796,41.4302,10400.0
2010-08-04 10:45:00,49.15,49.17,49.13,49.14,16800.0,41.4386,41.4555,41.4218,41.4302,16800.0
2010-08-04 10:50:00,49.13,49.14,49.1,49.11,14100.0,41.4218,41.4302,41.3965,41.4049,14100.0
2010-08-04 10:55:00,49.1,49.15,49.1,49.13,9100.0,41.3965,41.4386,41.3965,41.4218,9100.0
2010-08-04 11:00:00,49.15,49.15,49.1,49.11,9700.0,41.4386,41.4386,41.3965,41.4049,9700.0
2010-08-04 11:05:00,49.12,49.15,49.12,49.14,7800.0,41.4133,41.4386,41.4133,41.4302,7800.0
2010-08-04 11:10:00,49.12,49.12,49.08,49.08,8000.0,41.4133,41.4133,41.3796,41.3796,8000.0
2010-08-04 11:15:00,49.09,49.1,49.07,49.07,11200.0,41.388,41.3965,41.3712,41.3712,11200.0
2010-08-04 11:20:00,49.07,49.12,49.07,49.1,7400.0,41.3712,41.4133,41.3712,41.3965,7400.0
2010-08-04 11:25:00,49.11,49.13,49.06,49.06,19800.0,41.4049,41.4218,41.3627,41.3627,19800.0
2010-08-04 11:30:00,49.06,49.08,49.04,49.07,23300.0,41.3627,41.3796,41.3459,41.3712,23300.0
2010-08-04 11:35:00,49.08,49.1,49.06,49.06,7300.0,41.3796,41.3965,41.3627,41.3627,7300.0
2010-08-04 11:40:00,49.07,49.11,49.03,49.11,26400.0,41.3712,41.4049,41.3375,41.4049,26400.0
2010-08-04 11:45:00,49.13,49.13,49.09,49.11,20900.0,41.4218,41.4218,41.388,41.4049,20900.0
2010-08-04 11:50:00,49.11,49.2,49.11,49.19,9600.0,41.4049,41.4808,41.4049,41.4724,9600.0
2010-08-04 11:55:00,49.19,49.19,49.18,49.18,7400.0,41.4724,41.4724,41.4639,41.4639,7400.0
2010-08-04 12:00:00,49.18,49.21,49.18,49.21,12100.0,41.4639,41.4892,41.4639,41.4892,12100.0
2010-08-04 12:05:00,49.21,49.22,49.2,49.22,7000.0,41.4892,41.4976,41.4808,41.4976,7000.0
2010-08-04 12:10:00,49.22,49.25,49.21,49.24,8000.0,41.4976,41.5229,41.4892,41.5145,8000.0
2010-08-04 12:15:00,49.25,49.28,49.24,49.28,11300.0,41.5229,41.5482,41.5145,41.5482,11300.0
2010-08-04 12:20:00,49.3,49.33,49.3,49.3,23900.0,41.5651,41.5904,41.5651,41.5651,23900.0
2010-08-04 12:25:00,49.3,49.33,49.29,49.29,7200.0,41.5651,41.5904,41.5567,41.5567,7200.0
2010-08-04 12:30:00,49.29,49.31,49.29,49.31,7700.0,41.5567,41.5735,41.5567,41.5735,7700.0
2010-08-04 12:35:00,49.31,49.32,49.3,49.3,5100.0,41.5735,41.582,41.5651,41.5651,5100.0
2010-08-04 12:40:00,49.31,49.31,49.28,49.28,5800.0,41.5735,41.5735,41.5482,41.5482,5800.0
2010-08-04 12:45:00,49.28,49.3,49.27,49.28,12800.0,41.5482,41.5651,41.5398,41.5482,12800.0
2010-08-04 12:50:00,49.27,49.32,49.27,49.32,8400.0,41.5398,41.582,41.5398,41.582,8400.0
2010-08-04 12:55:00,49.32,49.34,49.3,49.31,6000.0,41.582,41.5988,41.5651,41.5735,6000.0
2010-08-04 13:00:00,49.31,49.34,49.31,49.33,10300.0,41.5735,41.5988,41.5735,41.5904,10300.0
2010-08-04 13:05:00,49.33,49.34,49.31,49.32,27300.0,41.5904,41.5988,41.5735,41.582,27300.0
2010-08-04 13:10:00,49.31,49.31,49.27,49.27,12600.0,41.5735,41.5735,41.5398,41.5398,12600.0
2010-08-04 13:15:00,49.27,49.29,49.26,49.27,12300.0,41.5398,41.5567,41.5314,41.5398,12300.0
2010-08-04 13:20:00,49.26,49.28,49.25,49.25,11000.0,41.5314,41.5482,41.5229,41.5229,11000.0
2010-08-04 13:25:00,49.25,49.28,49.24,49.26,6900.0,41.5229,41.5482,41.5145,41.5314,6900.0
2010-08-04 13:30:00,49.26,49.28,49.26,49.28,7100.0,41.5314,41.5482,41.5314,41.5482,7100.0
2010-08-04 13:35:00,49.27,49.33,49.27,49.31,24500.0,41.5398,41.5904,41.5398,41.5735,24500.0
2010-08-04 13:40:00,49.3,49.31,49.28,49.3,7000.0,41.5651,41.5735,41.5482,41.5651,7000.0
2010-08-04 13:45:00,49.3,49.31,49.3,49.31,10300.0,41.5651,41.5735,41.5651,41.5735,10300.0
2010-08-04 13:50:00,49.31,49.33,49.3,49.3,9600.0,41.5735,41.5904,41.5651,41.5651,9600.0
2010-08-04 13:55:00,49.29,49.3,49.28,49.3,8100.0,41.5567,41.5651,41.5482,41.5651,8100.0
2010-08-04 14:00:00,49.29,49.37,49.29,49.35,31700.0,41.5567,41.6241,41.5567,41.6072,31700.0
2010-08-04 14:05:00,49.35,49.37,49.35,49.36,4700.0,41.6072,41.6241,41.6072,41.6157,4700.0
2010-08-04 14:10:00,49.36,49.37,49.34,49.34,18400.0,41.6157,41.6241,41.5988,41.5988,18400.0
2010-08-04 14:15:00,49.35,49.37,49.35,49.36,10700.0,41.6072,41.6241,41.6072,41.6157,10700.0
2010-08-04 14:20:00,49.37,49.37,49.34,49.34,7200.0,41.6241,41.6241,41.5988,41.5988,7200.0
2010-08-04 14:25:00,49.34,49.36,49.34,49.35,9200.0,41.5988,41.6157,41.5988,41.6072,9200.0
2010-08-04 14:30:00,49.35,49.39,49.35,49.37,19100.0,41.6072,41.641,41.6072,41.6241,19100.0
2010-08-04 14:35:00,49.36,49.4,49.36,49.37,14000.0,41.6157,41.6494,41.6157,41.6241,14000.0
2010-08-04 14:40:00,49.36,49.42,49.36,49.41,16800.0,41.6157,41.6663,41.6157,41.6578,16800.0
2010-08-04 14:45:00,49.4,49.41,49.39,49.41,12100.0,41.6494,41.6578,41.641,41.6578,12100.0
2010-08-04 14:50:00,49.41,49.43,49.41,49.42,13500.0,41.6578,41.6747,41.6578,41.6663,13500.0
2010-08-04 14:55:00,49.42,49.44,49.41,49.44,14000.0,41.6663,41.6831,41.6578,41.6831,14000.0
2010-08-04 15:00:00,49.43,49.44,49.42,49.43,12800.0,41.6747,41.6831,41.6663,41.6747,12800.0
2010-08-04 15:05:00,49.43,49.44,49.42,49.42,32100.0,41.6747,41.6831,41.6663,41.6663,32100.0
2010-08-04 15:10:00,49.42,49.45,49.42,49.44,19900.0,41.6663,41.6916,41.6663,41.6831,19900.0
2010-08-04 15:15:00,49.44,49.47,49.44,49.46,25000.0,41.6831,41.7084,41.6831,41.7,25000.0
2010-08-04 15:20:00,49.46,49.48,49.44,49.44,37200.0,41.7,41.7169,41.6831,41.6831,37200.0
2010-08-04 15:25:00,49.45,49.49,49.44,49.46,60000.0,41.6916,41.7253,41.6831,41.7,60000.0
2010-08-04 15:30:00,49.45,49.48,49.44,49.46,37100.0,41.6916,41.7169,41.6831,41.7,37100.0
2010-08-04 15:35:00,49.46,49.5,49.46,49.49,40100.0,41.7,41.7337,41.7,41.7253,40100.0
2010-08-04 15:40:00,49.49,49.5,49.48,49.49,41400.0,41.7253,41.7337,41.7169,41.7253,41400.0
2010-08-04 15:45:00,49.5,49.5,49.48,49.5,59800.0,41.7337,41.7337,41.7169,41.7337,59800.0
2010-08-04 15:50:00,49.5,49.5,49.48,49.49,43000.0,41.7337,41.7337,41.7169,41.7253,43000.0
2010-08-04 15:55:00,49.49,49.53,49.47,49.49,160300.0,41.7253,41.759,41.7084,41.7253,160300.0
2010-08-05 09:30:00,49.29,49.29,49.26,49.26,26100.0,41.5567,41.5567,41.5314,41.5314,26100.0
2010-08-05 09:35:00,49.27,49.3,49.17,49.3,12800.0,41.5398,41.5651,41.4555,41.5651,12800.0
2010-08-05 09:40:00,49.31,49.35,49.25,49.25,12700.0,41.5735,41.6072,41.5229,41.5229,12700.0
2010-08-05 09:45:00,49.25,49.25,49.18,49.23,25400.0,41.5229,41.5229,41.4639,41.5061,25400.0
2010-08-05 09:50:00,49.25,49.31,49.24,49.28,13100.0,41.5229,41.5735,41.5145,41.5482,13100.0
2010-08-05 09:55:00,49.29,49.32,49.21,49.21,12000.0,41.5567,41.582,41.4892,41.4892,12000.0
2010-08-05 10:00:00,49.22,49.34,49.22,49.32,11600.0,41.4976,41.5988,41.4976,41.582,11600.0
2010-08-05 10:05:00,49.32,49.35,49.28,49.3,15000.0,41.582,41.6072,41.5482,41.5651,15000.0
2010-08-05 10:10:00,49.3,49.39,49.29,49.33,14000.0,41.5651,41.641,41.5567,41.5904,14000.0
2010-08-05 10:15:00,49.34,49.38,49.29,49.32,6300.0,41.5988,41.6325,41.5567,41.582,6300.0
2010-08-05 10:20:00,49.31,49.38,49.3,49.38,11800.0,41.5735,41.6325,41.5651,41.6325,11800.0
2010-08-05 10:25:00,49.38,49.39,49.34,49.39,11800.0,41.6325,41.641,41.5988,41.641,11800.0
2010-08-05 10:30:00,49.39,49.41,49.36,49.38,10800.0,41.641,41.6578,41.6157,41.6325,10800.0
2010-08-05 10:35:00,49.37,49.38,49.3,49.33,8400.0,41.6241,41.6325,41.5651,41.5904,8400.0
2010-08-05 10:40:00,49.33,49.36,49.27,49.27,31600.0,41.5904,41.6157,41.5398,41.5398,31600.0
2010-08-05 10:45:00,49.28,49.33,49.28,49.33,7600.0,41.5482,41.5904,41.5482,41.5904,7600.0
2010-08-05 10:50:00,49.33,49.33,49.28,49.28,10700.0,41.5904,41.5904,41.5482,41.5482,10700.0
2010-08-05 10:55:00,49.29,49.29,49.19,49.25,14000.0,41.5567,41.5567,41.4724,41.5229,14000.0
2010-08-05 11:00:00,49.24,49.25,49.21,49.21,12400.0,41.5145,41.5229,41.4892,41.4892,12400.0
2010-08-05 11:05:00,49.2,49.24,49.15,49.23,13900.0,41.4808,41.5145,41.4386,41.5061,13900.0
2010-08-05 11:10:00,49.22,49.28,49.19,49.28,4900.0,41.4976,41.5482,41.4724,41.5482,4900.0
2010-08-05 11:15:00,49.29,49.32,49.27,49.31,4600.0,41.5567,41.582,41.5398,41.5735,4600.0
2010-08-05 11:20:00,49.31,49.35,49.31,49.34,6000.0,41.5735,41.6072,41.5735,41.5988,6000.0
2010-08-05 11:25:00,49.34,49.35,49.34,49.35,5400.0,41.5988,41.6072,41.5988,41.6072,5400.0
2010-08-05 11:30:00,49.34,49.34,49.32,49.33,7700.0,41.5988,41.5988,41.582,41.5904,7700.0
2010-08-05 11:35:00,49.33,49.33,49.29,49.31,9800.0,41.5904,41.5904,41.5567,41.5735,9800.0
2010-08-05 11:40:00,49.32,49.36,49.32,49.36,12700.0,41.582,41.6157,41.582,41.6157,12700.0
2010-08-05 11:45:00,49.35,49.37,49.35,49.36,5600.0,41.6072,41.6241,41.6072,41.6157,5600.0
2010-08-05 11:50:00,49.36,49.37,49.36,49.36,7900.0,41.6157,41.6241,41.6157,41.6157,7900.0
2010-08-05 11:55:00,49.36,49.36,49.27,49.27,5500.0,41.6157,41.6157,41.5398,41.5398,5500.0
2010-08-05 12:00:00,49.27,49.33,49.25,49.33,5800.0,41.5398,41.5904,41.5229,41.5904,5800.0
2010-08-05 12:05:00,49.34,49.37,49.3,49.31,6300.0,41.5988,41.6241,41.5651,41.5735,6300.0
2010-08-05 12:10:00,49.31,49.35,49.31,49.33,2700.0,41.5735,41.6072,41.5735,41.5904,2700.0
2010-08-05 12:15:00,49.32,49.36,49.32,49.33,6600.0,41.582,41.6157,41.582,41.5904,6600.0
2010-08-05 12:20:00,49.33,49.33,49.29,49.29,4600.0,41.5904,41.5904,41.5567,41.5567,4600.0
2010-08-05 12:25:00,49.29,49.32,49.29,49.31,9500.0,41.5567,41.582,41.5567,41.5735,9500.0
2010-08-05 12:30:00,49.32,49.33,49.26,49.29,18300.0,41.582,41.5904,41.5314,41.5567,18300.0
2010-08-05 12:35:00,49.29,49.32,49.27,49.27,6700.0,41.5567,41.582,41.5398,41.5398,6700.0
2010-08-05 12:40:00,49.27,49.28,49.23,49.24,3900.0,41.5398,41.5482,41.5061,41.5145,3900.0
2010-08-05 12:45:00,49.24,49.25,49.15,49.16,19900.0,41.5145,41.5229,41.4386,41.4471,19900.0
2010-08-05 12:50:00,49.16,49.17,49.12,49.12,7200.0,41.4471,41.4555,41.4133,41.4133,7200.0
2010-08-05 12:55:00,49.12,49.18,49.12,49.17,9000.0,41.4133,41.4639,41.4133,41.4555,9000.0
2010-08-05 13:00:00,49.18,49.2,49.18,49.18,14500.0,41.4639,41.4808,41.4639,41.4639,14500.0
2010-08-05 13:05:00,49.17,49.17,49.13,49.14,4200.0,41.4555,41.4555,41.4218,41.4302,4200.0
2010-08-05 13:10:00,49.14,49.17,49.12,49.12,7600.0,41.4302,41.4555,41.4133,41.4133,7600.0
2010-08-05 13:15:00,49.12,49.15,49.1,49.15,5700.0,41.4133,41.4386,41.3965,41.4386,5700.0
2010-08-05 13:20:00,49.14,49.19,49.11,49.17,11600.0,41.4302,41.4724,41.4049,41.4555,11600.0
2010-08-05 13:25:00,49.17,49.19,49.16,49.17,6300.0,41.4555,41.4724,41.4471,41.4555,6300.0
2010-08-05 13:30:00,49.16,49.21,49.16,49.19,6100.0,41.4471,41.4892,41.4471,41.4724,6100.0
2010-08-05 13:35:00,49.19,49.23,49.19,49.22,7000.0,41.4724,41.5061,41.4724,41.4976,7000.0
2010-08-05 13:40:00,49.22,49.25,49.2,49.22,9200.0,41.4976,41.5229,41.4808,41.4976,9200.0
2010-08-05 13:45:00,49.22,49.25,49.22,49.23,5100.0,41.4976,41.5229,41.4976,41.5061,5100.0
2010-08-05 13:50:00,49.23,49.25,49.22,49.25,13200.0,41.5061,41.5229,41.4976,41.5229,13200.0
2010-08-05 13:55:00,49.25,49.3,49.25,49.27,18800.0,41.5229,41.5651,41.5229,41.5398,18800.0
2010-08-05 14:00:00,49.27,49.29,49.23,49.24,8100.0,41.5398,41.5567,41.5061,41.5145,8100.0
2010-08-05 14:05:00,49.25,49.26,49.25,49.26,4000.0,41.5229,41.5314,41.5229,41.5314,4000.0
2010-08-05 14:10:00,49.24,49.27,49.24,49.27,10700.0,41.5145,41.5398,41.5145,41.5398,10700.0
2010-08-05 14:15:00,49.27,49.32,49.27,49.3,9500.0,41.5398,41.582,41.5398,41.5651,9500.0
2010-08-05 14:20:00,49.29,49.32,49.27,49.27,9600.0,41.5567,41.582,41.5398,41.5398,9600.0
2010-08-05 14:25:00,49.26,49.3,49.25,49.29,8200.0,41.5314,41.5651,41.5229,41.5567,8200.0
2010-08-05 14:30:00,49.28,49.29,49.25,49.27,12700.0,41.5482,41.5567,41.5229,41.5398,12700.0
2010-08-05 14:35:00,49.27,49.34,49.27,49.28,13200.0,41.5398,41.5988,41.5398,41.5482,13200.0
2010-08-05 14:40:00,49.28,49.36,49.28,49.32,9600.0,41.5482,41.6157,41.5482,41.582,9600.0
2010-08-05 14:45:00,49.33,49.36,49.31,49.32,44400.0,41.5904,41.6157,41.5735,41.582,44400.0
2010-08-05 14:50:00,49.32,49.33,49.28,49.31,22800.0,41.582,41.5904,41.5482,41.5735,22800.0
2010-08-05 14:55:00,49.32,49.32,49.27,49.29,39100.0,41.582,41.582,41.5398,41.5567,39100.0
2010-08-05 15:00:00,49.3,49.32,49.29,49.31,65900.0,41.5651,41.582,41.5567,41.5735,65900.0
2010-08-05 15:05:00,49.31,49.36,49.3,49.34,31200.0,41.5735,41.6157,41.5651,41.5988,31200.0
2010-08-05 15:10:00,49.34,49.37,49.33,49.33,17200.0,41.5988,41.6241,41.5904,41.5904,17200.0
2010-08-05 15:15:00,49.33,49.34,49.31,49.34,12100.0,41.5904,41.5988,41.5735,41.5988,12100.0
2010-08-05 15:20:00,49.34,49.35,49.32,49.32,16700.0,41.5988,41.6072,41.582,41.582,16700.0
2010-08-05 15:25:00,49.32,49.32,49.28,49.29,17800.0,41.582,41.582,41.5482,41.5567,17800.0
2010-08-05 15:30:00,49.28,49.31,49.26,49.28,55600.0,41.5482,41.5735,41.5314,41.5482,55600.0
2010-08-05 15:35:00,49.29,49.32,49.27,49.3,44500.0,41.5567,41.582,41.5398,41.5651,44500.0
2010-08-05 15:40:00,49.31,49.35,49.3,49.35,36400.0,41.5735,41.6072,41.5651,41.6072,36400.0
2010-08-05 15:45:00,49.35,49.37,49.3,49.32,58100.0,41.6072,41.6241,41.5651,41.582,58100.0
2010-08-05 15:50:00,49.32,49.34,49.28,49.32,65500.0,41.582,41.5988,41.5482,41.582,65500.0
2010-08-05 15:55:00,49.32,49.35,49.29,49.34,96400.0,41.582,41.6072,41.5567,41.5988,96400.0
2010-08-06 09:30:00,49.07,49.16,48.93,49.15,14400.0,41.3712,41.4471,41.2531,41.4386,14400.0
2010-08-06 09:35:00,49.15,49.21,49.11,49.17,12600.0,41.4386,41.4892,41.4049,41.4555,12600.0
2010-08-06 09:40:00,49.18,49.27,49.16,49.26,17500.0,41.4639,41.5398,41.4471,41.5314,17500.0
2010-08-06 09:45:00,49.26,49.28,49.21,49.22,12400.0,41.5314,41.5482,41.4892,41.4976,12400.0
2010-08-06 09:50:00,49.23,49.26,49.17,49.21,7200.0,41.5061,41.5314,41.4555,41.4892,7200.0
2010-08-06 09:55:00,49.21,49.31,49.2,49.29,7300.0,41.4892,41.5735,41.4808,41.5567,7300.0
2010-08-06 10:00:00,49.29,49.31,49.17,49.18,14200.0,41.5567,41.5735,41.4555,41.4639,14200.0
2010-08-06 10:05:00,49.19,49.25,49.18,49.22,15800.0,41.4724,41.5229,41.4639,41.4976,15800.0
2010-08-06 10:10:00,49.22,49.24,49.18,49.2,7200.0,41.4976,41.5145,41.4639,41.4808,7200.0
2010-08-06 10:15:00,49.21,49.26,49.21,49.22,15300.0,41.4892,41.5314,41.4892,41.4976,15300.0
2010-08-06 10:20:00,49.2,49.21,49.11,49.15,12700.0,41.4808,41.4892,41.4049,41.4386,12700.0
2010-08-06 10:25:00,49.14,49.14,49.02,49.04,14900.0,41.4302,41.4302,41.329,41.3459,14900.0
2010-08-06 10:30:00,49.04,49.2,49.04,49.12,17700.0,41.3459,41.4808,41.3459,41.4133,17700.0
2010-08-06 10:35:00,49.13,49.16,48.98,49.0,26700.0,41.4218,41.4471,41.2953,41.3122,26700.0
2010-08-06 10:40:00,49.0,49.0,48.86,48.92,33700.0,41.3122,41.3122,41.1941,41.2447,33700.0
2010-08-06 10:45:00,48.91,48.91,48.76,48.81,29200.0,41.2363,41.2363,41.1098,41.152,29200.0
2010-08-06 10:50:00,48.81,48.83,48.74,48.76,16600.0,41.152,41.1688,41.093,41.1098,16600.0
2010-08-06 10:55:00,48.77,48.82,48.66,48.7,14700.0,41.1182,41.1604,41.0255,41.0592,14700.0
2010-08-06 11:00:00,48.7,48.72,48.64,48.71,8900.0,41.0592,41.0761,41.0086,41.0677,8900.0
2010-08-06 11:05:00,48.71,48.8,48.65,48.78,14000.0,41.0677,41.1435,41.0171,41.1267,14000.0
2010-08-06 11:10:00,48.79,48.84,48.78,48.78,8100.0,41.1351,41.1773,41.1267,41.1267,8100.0
2010-08-06 11:15:00,48.79,48.91,48.79,48.82,13700.0,41.1351,41.2363,41.1351,41.1604,13700.0
2010-08-06 11:20:00,48.81,48.83,48.79,48.82,5400.0,41.152,41.1688,41.1351,41.1604,5400.0
2010-08-06 11:25:00,48.81,48.81,48.76,48.81,3300.0,41.152,41.152,41.1098,41.152,3300.0
2010-08-06 11:30:00,48.8,48.8,48.73,48.79,9500.0,41.1435,41.1435,41.0845,41.1351,9500.0
2010-08-06 11:35:00,48.79,48.88,48.79,48.88,8600.0,41.1351,41.211,41.1351,41.211,8600.0
2010-08-06 11:40:00,48.87,48.89,48.85,48.86,5100.0,41.2026,41.2194,41.1857,41.1941,5100.0
2010-08-06 11:45:00,48.85,48.85,48.79,48.82,16300.0,41.1857,41.1857,41.1351,41.1604,16300.0
2010-08-06 11:50:00,48.82,48.86,48.77,48.86,13000.0,41.1604,41.1941,41.1182,41.1941,13000.0
2010-08-06 11:55:00,48.86,48.86,48.78,48.79,8700.0,41.1941,41.1941,41.1267,41.1351,8700.0
2010-08-06 12:00:00,48.8,48.84,48.78,48.79,5200.0,41.1435,41.1773,41.1267,41.1351,5200.0
2010-08-06 12:05:00,48.8,48.82,48.76,48.81,5700.0,41.1435,41.1604,41.1098,41.152,5700.0
2010-08-06 12:10:00,48.8,48.81,48.76,48.78,6100.0,41.1435,41.152,41.1098,41.1267,6100.0
2010-08-06 12:15:00,48.77,48.81,48.75,48.81,8100.0,41.1182,41.152,41.1014,41.152,8100.0
2010-08-06 12:20:00,48.81,48.81,48.76,48.77,11200.0,41.152,41.152,41.1098,41.1182,11200.0
2010-08-06 12:25:00,48.76,48.77,48.73,48.76,4100.0,41.1098,41.1182,41.0845,41.1098,4100.0
2010-08-06 12:30:00,48.75,48.79,48.74,48.75,5300.0,41.1014,41.1351,41.093,41.1014,5300.0
2010-08-06 12:35:00,48.74,48.79,48.74,48.78,4900.0,41.093,41.1351,41.093,41.1267,4900.0
2010-08-06 12:40:00,48.78,48.8,48.74,48.75,17200.0,41.1267,41.1435,41.093,41.1014,17200.0
2010-08-06 12:45:00,48.73,48.77,48.73,48.76,12500.0,41.0845,41.1182,41.0845,41.1098,12500.0
2010-08-06 12:50:00,48.77,48.8,48.77,48.78,6000.0,41.1182,41.1435,41.1182,41.1267,6000.0
2010-08-06 12:55:00,48.78,48.83,48.73,48.83,42800.0,41.1267,41.1688,41.0845,41.1688,42800.0
2010-08-06 13:00:00,48.83,48.89,48.83,48.86,21800.0,41.1688,41.2194,41.1688,41.1941,21800.0
2010-08-06 13:05:00,48.87,48.87,48.82,48.82,11100.0,41.2026,41.2026,41.1604,41.1604,11100.0
2010-08-06 13:10:00,48.81,48.82,48.8,48.81,6000.0,41.152,41.1604,41.1435,41.152,6000.0
2010-08-06 13:15:00,48.8,48.82,48.77,48.77,5600.0,41.1435,41.1604,41.1182,41.1182,5600.0
2010-08-06 13:20:00,48.77,48.81,48.77,48.81,9000.0,41.1182,41.152,41.1182,41.152,9000.0
2010-08-06 13:25:00,48.81,48.82,48.79,48.8,34300.0,41.152,41.1604,41.1351,41.1435,34300.0
2010-08-06 13:30:00,48.81,48.83,48.77,48.8,11900.0,41.152,41.1688,41.1182,41.1435,11900.0
2010-08-06 13:35:00,48.8,48.82,48.79,48.8,31400.0,41.1435,41.1604,41.1351,41.1435,31400.0
2010-08-06 13:40:00,48.8,48.82,48.77,48.79,6300.0,41.1435,41.1604,41.1182,41.1351,6300.0
2010-08-06 13:45:00,48.78,48.86,48.78,48.82,8400.0,41.1267,41.1941,41.1267,41.1604,8400.0
2010-08-06 13:50:00,48.81,48.83,48.8,48.81,3700.0,41.152,41.1688,41.1435,41.152,3700.0
2010-08-06 13:55:00,48.81,48.82,48.79,48.81,1800.0,41.152,41.1604,41.1351,41.152,1800.0
2010-08-06 14:00:00,48.8,48.84,48.77,48.84,10500.0,41.1435,41.1773,41.1182,41.1773,10500.0
2010-08-06 14:05:00,48.83,48.86,48.83,48.86,4800.0,41.1688,41.1941,41.1688,41.1941,4800.0
2010-08-06 14:10:00,48.86,48.87,48.81,48.85,8500.0,41.1941,41.2026,41.152,41.1857,8500.0
2010-08-06 14:15:00,48.84,48.86,48.79,48.85,10700.0,41.1773,41.1941,41.1351,41.1857,10700.0
2010-08-06 14:20:00,48.84,48.85,48.82,48.82,5000.0,41.1773,41.1857,41.1604,41.1604,5000.0
2010-08-06 14:25:00,48.83,48.86,48.83,48.86,9700.0,41.1688,41.1941,41.1688,41.1941,9700.0
2010-08-06 14:30:00,48.86,48.88,48.82,48.83,6400.0,41.1941,41.211,41.1604,41.1688,6400.0
2010-08-06 14:35:00,48.83,48.86,48.82,48.85,6300.0,41.1688,41.1941,41.1604,41.1857,6300.0
2010-08-06 14:40:00,48.84,48.87,48.83,48.84,5700.0,41.1773,41.2026,41.1688,41.1773,5700.0
2010-08-06 14:45:00,48.85,48.94,48.84,48.92,26400.0,41.1857,41.2616,41.1773,41.2447,26400.0
2010-08-06 14:50:00,48.92,49.01,48.92,48.98,17000.0,41.2447,41.3206,41.2447,41.2953,17000.0
2010-08-06 14:55:00,48.98,49.02,48.98,49.01,13100.0,41.2953,41.329,41.2953,41.3206,13100.0
2010-08-06 15:00:00,49.0,49.06,48.97,48.97,15600.0,41.3122,41.3627,41.2869,41.2869,15600.0
2010-08-06 15:05:00,48.98,49.03,48.97,49.03,24700.0,41.2953,41.3375,41.2869,41.3375,24700.0
2010-08-06 15:10:00,49.03,49.04,48.94,48.97,13400.0,41.3375,41.3459,41.2616,41.2869,13400.0
2010-08-06 15:15:00,48.98,49.05,48.96,49.05,8300.0,41.2953,41.3543,41.2784,41.3543,8300.0
2010-08-06 15:20:00,49.05,49.09,49.02,49.05,17700.0,41.3543,41.388,41.329,41.3543,17700.0
2010-08-06 15:25:00,49.05,49.1,49.03,49.04,34500.0,41.3543,41.3965,41.3375,41.3459,34500.0
2010-08-06 15:30:00,49.03,49.06,48.99,49.03,39400.0,41.3375,41.3627,41.3037,41.3375,39400.0
2010-08-06 15:35:00,49.02,49.06,49.0,49.05,26200.0,41.329,41.3627,41.3122,41.3543,26200.0
2010-08-06 15:40:00,49.06,49.13,49.04,49.09,38900.0,41.3627,41.4218,41.3459,41.388,38900.0
2010-08-06 15:45:00,49.1,49.12,49.01,49.1,56100.0,41.3965,41.4133,41.3206,41.3965,56100.0
2010-08-06 15:50:00,49.1,49.11,49.06,49.09,51600.0,41.3965,41.4049,41.3627,41.388,51600.0
2010-08-06 15:55:00,49.1,49.19,49.1,49.14,51800.0,41.3965,41.4724,41.3965,41.4302,51800.0
2010-08-09 09:30:00,49.26,49.38,49.24,49.38,10800.0,41.5314,41.6325,41.5145,41.6325,10800.0
2010-08-09 09:35:00,49.36,49.41,49.25,49.37,4500.0,41.6157,41.6578,41.5229,41.6241,4500.0
2010-08-09 09:40:00,49.36,49.43,49.27,49.42,5600.0,41.6157,41.6747,41.5398,41.6663,5600.0
2010-08-09 09:45:00,49.38,49.39,49.32,49.34,5300.0,41.6325,41.641,41.582,41.5988,5300.0
2010-08-09 09:50:00,49.35,49.35,49.31,49.34,3900.0,41.6072,41.6072,41.5735,41.5988,3900.0
2010-08-09 09:55:00,49.32,49.32,49.26,49.28,6700.0,41.582,41.582,41.5314,41.5482,6700.0
2010-08-09 10:00:00,49.3,49.33,49.28,49.28,4400.0,41.5651,41.5904,41.5482,41.5482,4400.0
2010-08-09 10:05:00,49.28,49.32,49.27,49.32,5500.0,41.5482,41.582,41.5398,41.582,5500.0
2010-08-09 10:10:00,49.32,49.35,49.31,49.33,11500.0,41.582,41.6072,41.5735,41.5904,11500.0
2010-08-09 10:15:00,49.32,49.32,49.23,49.23,7800.0,41.582,41.582,41.5061,41.5061,7800.0
2010-08-09 10:20:00,49.22,49.24,49.15,49.22,7400.0,41.4976,41.5145,41.4386,41.4976,7400.0
2010-08-09 10:25:00,49.22,49.23,49.19,49.23,3900.0,41.4976,41.5061,41.4724,41.5061,3900.0
2010-08-09 10:30:00,49.24,49.3,49.22,49.3,4100.0,41.5145,41.5651,41.4976,41.5651,4100.0
2010-08-09 10:35:00,49.29,49.32,49.27,49.29,3800.0,41.5567,41.582,41.5398,41.5567,3800.0
2010-08-09 10:40:00,49.3,49.32,49.29,49.29,5300.0,41.5651,41.582,41.5567,41.5567,5300.0
2010-08-09 10:45:00,49.28,49.28,49.24,49.28,8300.0,41.5482,41.5482,41.5145,41.5482,8300.0
2010-08-09 10:50:00,49.28,49.31,49.25,49.27,10600.0,41.5482,41.5735,41.5229,41.5398,10600.0
2010-08-09 10:55:00,49.27,49.3,49.25,49.29,17900.0,41.5398,41.5651,41.5229,41.5567,17900.0
2010-08-09 11:00:00,49.29,49.29,49.26,49.28,10600.0,41.5567,41.5567,41.5314,41.5482,10600.0
2010-08-09 11:05:00,49.28,49.3,49.27,49.29,8700.0,41.5482,41.5651,41.5398,41.5567,8700.0
2010-08-09 11:10:00,49.29,49.32,49.28,49.32,6200.0,41.5567,41.582,41.5482,41.582,6200.0
2010-08-09 11:15:00,49.34,49.38,49.34,49.38,5600.0,41.5988,41.6325,41.5988,41.6325,5600.0
2010-08-09 11:20:00,49.38,49.4,49.37,49.39,4400.0,41.6325,41.6494,41.6241,41.641,4400.0
2010-08-09 11:25:00,49.39,49.4,49.31,49.31,2900.0,41.641,41.6494,41.5735,41.5735,2900.0
2010-08-09 11:30:00,49.32,49.41,49.32,49.38,4800.0,41.582,41.6578,41.582,41.6325,4800.0
2010-08-09 11:35:00,49.38,49.41,49.36,49.4,6400.0,41.6325,41.6578,41.6157,41.6494,6400.0
2010-08-09 11:40:00,49.39,49.39,49.34,49.38,3600.0,41.641,41.641,41.5988,41.6325,3600.0
2010-08-09 11:45:00,49.38,49.39,49.37,49.37,2200.0,41.6325,41.641,41.6241,41.6241,2200.0
2010-08-09 11:50:00,49.38,49.4,49.35,49.35,5700.0,41.6325,41.6494,41.6072,41.6072,5700.0
2010-08-09 11:55:00,49.35,49.35,49.32,49.32,2500.0,41.6072,41.6072,41.582,41.582,2500.0
2010-08-09 12:00:00,49.33,49.33,49.32,49.33,3500.0,41.5904,41.5904,41.582,41.5904,3500.0
2010-08-09 12:05:00,49.32,49.32,49.3,49.31,4000.0,41.582,41.582,41.5651,41.5735,4000.0
2010-08-09 12:10:00,49.3,49.32,49.29,49.3,10400.0,41.5651,41.582,41.5567,41.5651,10400.0
2010-08-09 12:15:00,49.31,49.31,49.25,49.25,8400.0,41.5735,41.5735,41.5229,41.5229,8400.0
2010-08-09 12:20:00,49.26,49.27,49.23,49.25,9300.0,41.5314,41.5398,41.5061,41.5229,9300.0
2010-08-09 12:25:00,49.24,49.29,49.23,49.27,9400.0,41.5145,41.5567,41.5061,41.5398,9400.0
2010-08-09 12:30:00,49.27,49.27,49.24,49.25,1400.0,41.5398,41.5398,41.5145,41.5229,1400.0
2010-08-09 12:35:00,49.25,49.28,49.25,49.27,1200.0,41.5229,41.5482,41.5229,41.5398,1200.0
2010-08-09 12:40:00,49.27,49.32,49.23,49.3,34200.0,41.5398,41.582,41.5061,41.5651,34200.0
2010-08-09 12:45:00,49.3,49.31,49.28,49.29,3700.0,41.5651,41.5735,41.5482,41.5567,3700.0
2010-08-09 12:50:00,49.29,49.29,49.26,49.26,3900.0,41.5567,41.5567,41.5314,41.5314,3900.0
2010-08-09 12:55:00,49.26,49.28,49.2,49.25,80900.0,41.5314,41.5482,41.4808,41.5229,80900.0
2010-08-09 13:00:00,49.26,49.29,49.25,49.25,10600.0,41.5314,41.5567,41.5229,41.5229,10600.0
2010-08-09 13:05:00,49.25,49.27,49.25,49.26,9600.0,41.5229,41.5398,41.5229,41.5314,9600.0
2010-08-09 13:10:00,49.26,49.32,49.26,49.31,7400.0,41.5314,41.582,41.5314,41.5735,7400.0
2010-08-09 13:15:00,49.31,49.31,49.29,49.29,12400.0,41.5735,41.5735,41.5567,41.5567,12400.0
2010-08-09 13:20:00,49.29,49.29,49.21,49.21,11300.0,41.5567,41.5567,41.4892,41.4892,11300.0
2010-08-09 13:25:00,49.21,49.22,49.14,49.15,15200.0,41.4892,41.4976,41.4302,41.4386,15200.0
2010-08-09 13:30:00,49.15,49.15,49.13,49.15,15200.0,41.4386,41.4386,41.4218,41.4386,15200.0
2010-08-09 13:35:00,49.15,49.15,49.15,49.15,400.0,41.4386,41.4386,41.4386,41.4386,400.0
2010-08-09 13:40:00,49.15,49.16,49.14,49.16,5400.0,41.4386,41.4471,41.4302,41.4471,5400.0
2010-08-09 13:45:00,49.16,49.21,49.15,49.21,7600.0,41.4471,41.4892,41.4386,41.4892,7600.0
2010-08-09 13:50:00,49.21,49.25,49.21,49.25,3400.0,41.4892,41.5229,41.4892,41.5229,3400.0
2010-08-09 13:55:00,49.25,49.25,49.23,49.24,6200.0,41.5229,41.5229,41.5061,41.5145,6200.0
2010-08-09 14:00:00,49.23,49.26,49.23,49.24,16200.0,41.5061,41.5314,41.5061,41.5145,16200.0
2010-08-09 14:05:00,49.23,49.25,49.21,49.22,13200.0,41.5061,41.5229,41.4892,41.4976,13200.0
2010-08-09 14:10:00,49.22,49.23,49.22,49.23,2700.0,41.4976,41.5061,41.4976,41.5061,2700.0
2010-08-09 14:15:00,49.23,49.24,49.22,49.22,3600.0,41.5061,41.5145,41.4976,41.4976,3600.0
2010-08-09 14:20:00,49.23,49.28,49.23,49.27,3600.0,41.5061,41.5482,41.5061,41.5398,3600.0
2010-08-09 14:25:00,49.28,49.28,49.26,49.26,6300.0,41.5482,41.5482,41.5314,41.5314,6300.0
2010-08-09 14:30:00,49.26,49.27,49.25,49.26,17500.0,41.5314,41.5398,41.5229,41.5314,17500.0
2010-08-09 14:35:00,49.28,49.28,49.26,49.27,12300.0,41.5482,41.5482,41.5314,41.5398,12300.0
2010-08-09 14:40:00,49.28,49.32,49.27,49.32,35700.0,41.5482,41.582,41.5398,41.582,35700.0
2010-08-09 14:45:00,49.32,49.37,49.32,49.37,7400.0,41.582,41.6241,41.582,41.6241,7400.0
2010-08-09 14:50:00,49.38,49.39,49.34,49.38,8300.0,41.6325,41.641,41.5988,41.6325,8300.0
2010-08-09 14:55:00,49.37,49.39,49.37,49.38,8000.0,41.6241,41.641,41.6241,41.6325,8000.0
2010-08-09 15:00:00,49.38,49.39,49.34,49.34,15900.0,41.6325,41.641,41.5988,41.5988,15900.0
2010-08-09 15:05:00,49.33,49.33,49.28,49.28,13100.0,41.5904,41.5904,41.5482,41.5482,13100.0
2010-08-09 15:10:00,49.28,49.29,49.25,49.25,15600.0,41.5482,41.5567,41.5229,41.5229,15600.0
2010-08-09 15:15:00,49.25,49.26,49.22,49.22,11900.0,41.5229,41.5314,41.4976,41.4976,11900.0
2010-08-09 15:20:00,49.22,49.23,49.19,49.21,29400.0,41.4976,41.5061,41.4724,41.4892,29400.0
2010-08-09 15:25:00,49.21,49.24,49.2,49.24,9300.0,41.4892,41.5145,41.4808,41.5145,9300.0
2010-08-09 15:30:00,49.24,49.25,49.22,49.25,15700.0,41.5145,41.5229,41.4976,41.5229,15700.0
2010-08-09 15:35:00,49.25,49.28,49.25,49.25,24200.0,41.5229,41.5482,41.5229,41.5229,24200.0
2010-08-09 15:40:00,49.24,49.33,49.24,49.3,29900.0,41.5145,41.5904,41.5145,41.5651,29900.0
2010-08-09 15:45:00,49.3,49.34,49.3,49.33,30200.0,41.5651,41.5988,41.5651,41.5904,30200.0
2010-08-09 15:50:00,49.32,49.34,49.29,49.3,27700.0,41.582,41.5988,41.5567,41.5651,27700.0
2010-08-09 15:55:00,49.3,49.35,49.3,49.31,73900.0,41.5651,41.6072,41.5651,41.5735,73900.0
2010-08-10 09:30:00,48.73,49.01,48.6,48.76,22800.0,41.0845,41.3206,40.9749,41.1098,22800.0
2010-08-10 09:35:00,48.77,48.86,48.73,48.74,3100.0,41.1182,41.1941,41.0845,41.093,3100.0
2010-08-10 09:40:00,48.79,48.79,48.62,48.73,10200.0,41.1351,41.1351,40.9918,41.0845,10200.0
2010-08-10 09:45:00,48.72,48.72,48.54,48.65,9500.0,41.0761,41.0761,40.9243,41.0171,9500.0
2010-08-10 09:50:00,48.63,48.63,48.55,48.61,8400.0,41.0002,41.0002,40.9328,40.9834,8400.0
2010-08-10 09:55:00,48.59,48.66,48.59,48.65,5300.0,40.9665,41.0255,40.9665,41.0171,5300.0
2010-08-10 10:00:00,48.66,48.67,48.57,48.58,17700.0,41.0255,41.0339,40.9496,40.9581,17700.0
2010-08-10 10:05:00,48.59,48.65,48.55,48.63,44100.0,40.9665,41.0171,40.9328,41.0002,44100.0
2010-08-10 10:10:00,48.63,48.67,48.52,48.59,20500.0,41.0002,41.0339,40.9075,40.9665,20500.0
2010-08-10 10:15:00,48.6,48.68,48.59,48.67,7400.0,40.9749,41.0424,40.9665,41.0339,7400.0
2010-08-10 10:20:00,48.68,48.69,48.64,48.66,6700.0,41.0424,41.0508,41.0086,41.0255,6700.0
2010-08-10 10:25:00,48.66,48.68,48.62,48.63,5200.0,41.0255,41.0424,40.9918,41.0002,5200.0
2010-08-10 10:30:00,48.63,48.67,48.62,48.63,9900.0,41.0002,41.0339,40.9918,41.0002,9900.0
2010-08-10 10:35:00,48.64,48.65,48.59,48.62,6600.0,41.0086,41.0171,40.9665,40.9918,6600.0
2010-08-10 10:40:00,48.64,48.65,48.6,48.63,5200.0,41.0086,41.0171,40.9749,41.0002,5200.0
2010-08-10 10:45:00,48.61,48.63,48.6,48.6,6800.0,40.9834,41.0002,40.9749,40.9749,6800.0
2010-08-10 10:50:00,48.6,48.62,48.56,48.56,6600.0,40.9749,40.9918,40.9412,40.9412,6600.0
2010-08-10 10:55:00,48.55,48.59,48.53,48.55,4800.0,40.9328,40.9665,40.9159,40.9328,4800.0
2010-08-10 11:00:00,48.56,48.67,48.56,48.62,43600.0,40.9412,41.0339,40.9412,40.9918,43600.0
2010-08-10 11:05:00,48.62,48.62,48.58,48.6,4900.0,40.9918,40.9918,40.9581,40.9749,4900.0
2010-08-10 11:10:00,48.61,48.65,48.61,48.63,7700.0,40.9834,41.0171,40.9834,41.0002,7700.0
2010-08-10 11:15:00,48.65,48.72,48.65,48.71,5000.0,41.0171,41.0761,41.0171,41.0677,5000.0
2010-08-10 11:20:00,48.69,48.71,48.67,48.68,4000.0,41.0508,41.0677,41.0339,41.0424,4000.0
2010-08-10 11:25:00,48.67,48.68,48.65,48.68,4800.0,41.0339,41.0424,41.0171,41.0424,4800.0
2010-08-10 11:30:00,48.69,48.73,48.67,48.71,4300.0,41.0508,41.0845,41.0339,41.0677,4300.0
2010-08-10 11:35:00,48.72,48.78,48.72,48.76,2900.0,41.0761,41.1267,41.0761,41.1098,2900.0
2010-08-10 11:40:00,48.77,48.77,48.75,48.77,4400.0,41.1182,41.1182,41.1014,41.1182,4400.0
2010-08-10 11:45:00,48.78,48.78,48.74,48.76,5100.0,41.1267,41.1267,41.093,41.1098,5100.0
2010-08-10 11:50:00,48.76,48.76,48.74,48.75,1100.0,41.1098,41.1098,41.093,41.1014,1100.0
2010-08-10 11:55:00,48.75,48.81,48.75,48.8,5900.0,41.1014,41.152,41.1014,41.1435,5900.0
2010-08-10 12:00:00,48.8,48.8,48.74,48.77,7000.0,41.1435,41.1435,41.093,41.1182,7000.0
2010-08-10 12:05:00,48.77,48.78,48.72,48.74,4500.0,41.1182,41.1267,41.0761,41.093,4500.0
2010-08-10 12:10:00,48.76,48.77,48.75,48.76,5200.0,41.1098,41.1182,41.1014,41.1098,5200.0
2010-08-10 12:15:00,48.75,48.77,48.74,48.76,2500.0,41.1014,41.1182,41.093,41.1098,2500.0
2010-08-10 12:20:00,48.75,48.77,48.75,48.76,2300.0,41.1014,41.1182,41.1014,41.1098,2300.0
2010-08-10 12:25:00,48.76,48.77,48.76,48.77,900.0,41.1098,41.1182,41.1098,41.1182,900.0
2010-08-10 12:30:00,48.78,48.78,48.74,48.75,6200.0,41.1267,41.1267,41.093,41.1014,6200.0
2010-08-10 12:35:00,48.74,48.76,48.72,48.76,10500.0,41.093,41.1098,41.0761,41.1098,10500.0
2010-08-10 12:40:00,48.77,48.81,48.75,48.81,34400.0,41.1182,41.152,41.1014,41.152,34400.0
2010-08-10 12:45:00,48.81,48.82,48.8,48.82,2800.0,41.152,41.1604,41.1435,41.1604,2800.0
2010-08-10 12:50:00,48.82,48.82,48.79,48.8,3400.0,41.1604,41.1604,41.1351,41.1435,3400.0
2010-08-10 12:55:00,48.8,48.8,48.78,48.78,2000.0,41.1435,41.1435,41.1267,41.1267,2000.0
2010-08-10 13:00:00,48.77,48.78,48.75,48.76,5100.0,41.1182,41.1267,41.1014,41.1098,5100.0
2010-08-10 13:05:00,48.76,48.77,48.7,48.74,13800.0,41.1098,41.1182,41.0592,41.093,13800.0
2010-08-10 13:10:00,48.72,48.75,48.72,48.75,2400.0,41.0761,41.1014,41.0761,41.1014,2400.0
2010-08-10 13:15:00,48.74,48.79,48.74,48.76,4300.0,41.093,41.1351,41.093,41.1098,4300.0
2010-08-10 13:20:00,48.75,48.75,48.69,48.7,4800.0,41.1014,41.1014,41.0508,41.0592,4800.0
2010-08-10 13:25:00,48.71,48.72,48.69,48.71,5700.0,41.0677,41.0761,41.0508,41.0677,5700.0
2010-08-10 13:30:00,48.71,48.71,48.68,48.7,8200.0,41.0677,41.0677,41.0424,41.0592,8200.0
2010-08-10 13:35:00,48.71,48.75,48.71,48.73,3400.0,41.0677,41.1014,41.0677,41.0845,3400.0
2010-08-10 13:40:00,48.74,48.75,48.72,48.74,5400.0,41.093,41.1014,41.0761,41.093,5400.0
2010-08-10 13:45:00,48.75,48.75,48.71,48.72,2400.0,41.1014,41.1014,41.0677,41.0761,2400.0
2010-08-10 13:50:00,48.71,48.71,48.7,48.7,1400.0,41.0677,41.0677,41.0592,41.0592,1400.0
2010-08-10 13:55:00,48.72,48.72,48.68,48.71,2800.0,41.0761,41.0761,41.0424,41.0677,2800.0
2010-08-10 14:00:00,48.72,48.78,48.71,48.77,6800.0,41.0761,41.1267,41.0677,41.1182,6800.0
2010-08-10 14:05:00,48.77,48.78,48.74,48.77,5400.0,41.1182,41.1267,41.093,41.1182,5400.0
2010-08-10 14:10:00,48.77,48.81,48.7,48.81,7300.0,41.1182,41.152,41.0592,41.152,7300.0
2010-08-10 14:15:00,48.83,49.01,48.81,48.83,96400.0,41.1688,41.3206,41.152,41.1688,96400.0
2010-08-10 14:20:00,48.84,48.92,48.82,48.86,15500.0,41.1773,41.2447,41.1604,41.1941,15500.0
2010-08-10 14:25:00,48.85,48.88,48.76,48.88,14900.0,41.1857,41.211,41.1098,41.211,14900.0
2010-08-10 14:30:00,48.91,49.04,48.91,48.98,27300.0,41.2363,41.3459,41.2363,41.2953,27300.0
2010-08-10 14:35:00,49.0,49.07,48.97,49.04,11400.0,41.3122,41.3712,41.2869,41.3459,11400.0
2010-08-10 14:40:00,49.05,49.19,49.05,49.16,20900.0,41.3543,41.4724,41.3543,41.4471,20900.0
2010-08-10 14:45:00,49.17,49.17,49.11,49.13,15200.0,41.4555,41.4555,41.4049,41.4218,15200.0
2010-08-10 14:50:00,49.12,49.12,49.04,49.08,26900.0,41.4133,41.4133,41.3459,41.3796,26900.0
2010-08-10 14:55:00,49.08,49.14,49.08,49.12,28000.0,41.3796,41.4302,41.3796,41.4133,28000.0
2010-08-10 15:00:00,49.12,49.16,49.1,49.15,16400.0,41.4133,41.4471,41.3965,41.4386,16400.0
2010-08-10 15:05:00,49.15,49.18,49.11,49.18,48900.0,41.4386,41.4639,41.4049,41.4639,48900.0
2010-08-10 15:10:00,49.17,49.17,49.03,49.05,26600.0,41.4555,41.4555,41.3375,41.3543,26600.0
2010-08-10 15:15:00,49.06,49.09,48.98,49.0,32600.0,41.3627,41.388,41.2953,41.3122,32600.0
2010-08-10 15:20:00,49.0,49.0,48.94,48.98,27200.0,41.3122,41.3122,41.2616,41.2953,27200.0
2010-08-10 15:25:00,48.97,49.03,48.92,49.03,26800.0,41.2869,41.3375,41.2447,41.3375,26800.0
2010-08-10 15:30:00,49.03,49.07,48.96,49.05,27000.0,41.3375,41.3712,41.2784,41.3543,27000.0
2010-08-10 15:35:00,49.04,49.07,48.99,49.02,23200.0,41.3459,41.3712,41.3037,41.329,23200.0
2010-08-10 15:40:00,49.01,49.09,49.01,49.06,33700.0,41.3206,41.388,41.3206,41.3627,33700.0
2010-08-10 15:45:00,49.07,49.12,49.07,49.08,40000.0,41.3712,41.4133,41.3712,41.3796,40000.0
2010-08-10 15:50:00,49.07,49.08,48.95,48.97,41700.0,41.3712,41.3796,41.27,41.2869,41700.0
2010-08-10 15:55:00,48.97,48.99,48.9,48.96,84500.0,41.2869,41.3037,41.2279,41.2784,84500.0
2010-08-11 09:30:00,48.53,48.57,48.37,48.52,37500.0,40.9159,40.9496,40.781,40.9075,37500.0
2010-08-11 09:35:00,48.51,48.54,48.43,48.54,23500.0,40.899,40.9243,40.8316,40.9243,23500.0
2010-08-11 09:40:00,48.53,48.53,48.4,48.42,33000.0,40.9159,40.9159,40.8063,40.8232,33000.0
2010-08-11 09:45:00,48.42,48.42,48.31,48.39,16400.0,40.8232,40.8232,40.7304,40.7979,16400.0
2010-08-11 09:50:00,48.38,48.38,48.25,48.26,10300.0,40.7894,40.7894,40.6798,40.6883,10300.0
2010-08-11 09:55:00,48.26,48.26,48.15,48.21,10100.0,40.6883,40.6883,40.5955,40.6461,10100.0
2010-08-11 10:00:00,48.23,48.26,48.18,48.25,13000.0,40.663,40.6883,40.6208,40.6798,13000.0
2010-08-11 10:05:00,48.24,48.26,48.23,48.24,5400.0,40.6714,40.6883,40.663,40.6714,5400.0
2010-08-11 10:10:00,48.25,48.28,48.23,48.26,17500.0,40.6798,40.7051,40.663,40.6883,17500.0
2010-08-11 10:15:00,48.25,48.25,48.12,48.16,11400.0,40.6798,40.6798,40.5702,40.604,11400.0
2010-08-11 10:20:00,48.15,48.21,48.14,48.2,5400.0,40.5955,40.6461,40.5871,40.6377,5400.0
2010-08-11 10:25:00,48.21,48.22,48.17,48.22,10200.0,40.6461,40.6545,40.6124,40.6545,10200.0
2010-08-11 10:30:00,48.2,48.2,48.12,48.18,11900.0,40.6377,40.6377,40.5702,40.6208,11900.0
2010-08-11 10:35:00,48.18,48.2,48.07,48.11,29000.0,40.6208,40.6377,40.5281,40.5618,29000.0
2010-08-11 10:40:00,48.11,48.11,48.02,48.02,20500.0,40.5618,40.5618,40.4859,40.4859,20500.0
2010-08-11 10:45:00,48.03,48.04,48.0,48.02,14800.0,40.4943,40.5028,40.4691,40.4859,14800.0
2010-08-11 10:50:00,48.02,48.04,48.01,48.03,14600.0,40.4859,40.5028,40.4775,40.4943,14600.0
2010-08-11 10:55:00,48.03,48.04,48.0,48.0,10000.0,40.4943,40.5028,40.4691,40.4691,10000.0
2010-08-11 11:00:00,48.0,48.01,47.94,47.97,24300.0,40.4691,40.4775,40.4185,40.4438,24300.0
2010-08-11 11:05:00,47.95,47.97,47.91,47.95,15400.0,40.4269,40.4438,40.3932,40.4269,15400.0
2010-08-11 11:10:00,47.95,47.95,47.87,47.89,14600.0,40.4269,40.4269,40.3595,40.3763,14600.0
2010-08-11 11:15:00,47.9,47.94,47.86,47.88,16100.0,40.3847,40.4185,40.351,40.3679,16100.0
2010-08-11 11:20:00,47.88,47.9,47.86,47.89,14300.0,40.3679,40.3847,40.351,40.3763,14300.0
2010-08-11 11:25:00,47.88,47.96,47.87,47.9,17100.0,40.3679,40.4353,40.3595,40.3847,17100.0
2010-08-11 11:30:00,47.9,47.94,47.89,47.94,7100.0,40.3847,40.4185,40.3763,40.4185,7100.0
2010-08-11 11:35:00,47.93,47.95,47.91,47.94,13800.0,40.41,40.4269,40.3932,40.4185,13800.0
2010-08-11 11:40:00,47.94,47.97,47.94,47.97,12700.0,40.4185,40.4438,40.4185,40.4438,12700.0
2010-08-11 11:45:00,47.97,48.01,47.95,48.01,9600.0,40.4438,40.4775,40.4269,40.4775,9600.0
2010-08-11 11:50:00,48.01,48.01,48.0,48.01,2600.0,40.4775,40.4775,40.4691,40.4775,2600.0
2010-08-11 11:55:00,48.01,48.03,48.0,48.03,3900.0,40.4775,40.4943,40.4691,40.4943,3900.0
2010-08-11 12:00:00,48.02,48.02,47.95,47.97,14800.0,40.4859,40.4859,40.4269,40.4438,14800.0
2010-08-11 12:05:00,47.97,48.01,47.97,48.0,5200.0,40.4438,40.4775,40.4438,40.4691,5200.0
2010-08-11 12:10:00,48.01,48.02,47.98,48.01,10000.0,40.4775,40.4859,40.4522,40.4775,10000.0
2010-08-11 12:15:00,48.0,48.01,47.94,47.94,4600.0,40.4691,40.4775,40.4185,40.4185,4600.0
2010-08-11 12:20:00,47.94,48.0,47.94,48.0,3100.0,40.4185,40.4691,40.4185,40.4691,3100.0
2010-08-11 12:25:00,48.0,48.02,48.0,48.01,4600.0,40.4691,40.4859,40.4691,40.4775,4600.0
2010-08-11 12:30:00,48.01,48.05,48.01,48.04,2700.0,40.4775,40.5112,40.4775,40.5028,2700.0
2010-08-11 12:35:00,48.03,48.03,47.98,47.99,65900.0,40.4943,40.4943,40.4522,40.4606,65900.0
2010-08-11 12:40:00,47.98,47.99,47.96,47.97,15100.0,40.4522,40.4606,40.4353,40.4438,15100.0
2010-08-11 12:45:00,47.97,47.98,47.92,47.93,17000.0,40.4438,40.4522,40.4016,40.41,17000.0
2010-08-11 12:50:00,47.92,47.93,47.9,47.91,14100.0,40.4016,40.41,40.3847,40.3932,14100.0
2010-08-11 12:55:00,47.9,47.91,47.89,47.89,3700.0,40.3847,40.3932,40.3763,40.3763,3700.0
2010-08-11 13:00:00,47.9,47.93,47.9,47.92,5400.0,40.3847,40.41,40.3847,40.4016,5400.0
2010-08-11 13:05:00,47.93,48.0,47.93,47.99,13900.0,40.41,40.4691,40.41,40.4606,13900.0
2010-08-11 13:10:00,47.99,47.99,47.96,47.96,3100.0,40.4606,40.4606,40.4353,40.4353,3100.0
2010-08-11 13:15:00,47.97,48.03,47.97,48.03,4800.0,40.4438,40.4943,40.4438,40.4943,4800.0
2010-08-11 13:20:00,48.02,48.03,47.98,47.99,3100.0,40.4859,40.4943,40.4522,40.4606,3100.0
2010-08-11 13:25:00,47.99,47.99,47.97,47.98,4800.0,40.4606,40.4606,40.4438,40.4522,4800.0
2010-08-11 13:30:00,47.99,48.01,47.98,48.0,4700.0,40.4606,40.4775,40.4522,40.4691,4700.0
2010-08-11 13:35:00,48.01,48.01,47.95,47.95,39600.0,40.4775,40.4775,40.4269,40.4269,39600.0
2010-08-11 13:40:00,47.96,47.98,47.95,47.95,8200.0,40.4353,40.4522,40.4269,40.4269,8200.0
2010-08-11 13:45:00,47.95,47.95,47.93,47.94,4800.0,40.4269,40.4269,40.41,40.4185,4800.0
2010-08-11 13:50:00,47.94,47.95,47.9,47.91,9900.0,40.4185,40.4269,40.3847,40.3932,9900.0
2010-08-11 13:55:00,47.91,47.92,47.9,47.9,4000.0,40.3932,40.4016,40.3847,40.3847,4000.0
2010-08-11 14:00:00,47.91,47.97,47.9,47.96,4800.0,40.3932,40.4438,40.3847,40.4353,4800.0
2010-08-11 14:05:00,47.96,47.99,47.95,47.98,3300.0,40.4353,40.4606,40.4269,40.4522,3300.0
2010-08-11 14:10:00,47.98,48.0,47.98,47.99,4000.0,40.4522,40.4691,40.4522,40.4606,4000.0
2010-08-11 14:15:00,47.99,47.99,47.96,47.97,7500.0,40.4606,40.4606,40.4353,40.4438,7500.0
2010-08-11 14:20:00,47.97,48.01,47.97,48.01,7300.0,40.4438,40.4775,40.4438,40.4775,7300.0
2010-08-11 14:25:00,48.02,48.03,48.0,48.01,6800.0,40.4859,40.4943,40.4691,40.4775,6800.0
2010-08-11 14:30:00,47.99,48.02,47.99,48.02,5800.0,40.4606,40.4859,40.4606,40.4859,5800.0
2010-08-11 14:35:00,48.01,48.01,47.95,47.97,6800.0,40.4775,40.4775,40.4269,40.4438,6800.0
2010-08-11 14:40:00,47.98,47.99,47.93,47.94,8000.0,40.4522,40.4606,40.41,40.4185,8000.0
2010-08-11 14:45:00,47.95,47.96,47.91,47.96,4800.0,40.4269,40.4353,40.3932,40.4353,4800.0
2010-08-11 14:50:00,47.95,47.96,47.87,47.87,13900.0,40.4269,40.4353,40.3595,40.3595,13900.0
2010-08-11 14:55:00,47.89,47.92,47.88,47.92,5300.0,40.3763,40.4016,40.3679,40.4016,5300.0
2010-08-11 15:00:00,47.93,47.94,47.89,47.94,9900.0,40.41,40.4185,40.3763,40.4185,9900.0
2010-08-11 15:05:00,47.94,47.96,47.91,47.96,4800.0,40.4185,40.4353,40.3932,40.4353,4800.0
2010-08-11 15:10:00,47.96,47.97,47.94,47.96,6400.0,40.4353,40.4438,40.4185,40.4353,6400.0
2010-08-11 15:15:00,47.97,47.97,47.88,47.89,16300.0,40.4438,40.4438,40.3679,40.3763,16300.0
2010-08-11 15:20:00,47.89,47.93,47.87,47.89,13300.0,40.3763,40.41,40.3595,40.3763,13300.0
2010-08-11 15:25:00,47.89,47.96,47.89,47.93,16300.0,40.3763,40.4353,40.3763,40.41,16300.0
2010-08-11 15:30:00,47.92,48.01,47.9,47.99,23500.0,40.4016,40.4775,40.3847,40.4606,23500.0
2010-08-11 15:35:00,47.99,48.0,47.94,47.98,40100.0,40.4606,40.4691,40.4185,40.4522,40100.0
2010-08-11 15:40:00,47.98,47.99,47.89,47.92,38000.0,40.4522,40.4606,40.3763,40.4016,38000.0
2010-08-11 15:45:00,47.91,47.96,47.9,47.92,48900.0,40.3932,40.4353,40.3847,40.4016,48900.0
2010-08-11 15:50:00,47.92,47.92,47.87,47.87,35700.0,40.4016,40.4016,40.3595,40.3595,35700.0
2010-08-11 15:55:00,47.88,47.96,47.87,47.88,106500.0,40.3679,40.4353,40.3595,40.3679,106500.0
2010-08-12 09:30:00,47.62,47.7,47.45,47.6,39900.0,40.1487,40.2161,40.0053,40.1318,39900.0
2010-08-12 09:35:00,47.66,47.7,47.55,47.55,11600.0,40.1824,40.2161,40.0897,40.0897,11600.0
2010-08-12 09:40:00,47.57,47.64,47.47,47.52,15400.0,40.1065,40.1655,40.0222,40.0644,15400.0
2010-08-12 09:45:00,47.53,47.59,47.51,47.56,10600.0,40.0728,40.1234,40.0559,40.0981,10600.0
2010-08-12 09:50:00,47.57,47.58,47.48,47.5,14700.0,40.1065,40.115,40.0306,40.0475,14700.0
2010-08-12 09:55:00,47.5,47.56,47.48,47.5,16100.0,40.0475,40.0981,40.0306,40.0475,16100.0
2010-08-12 10:00:00,47.51,47.64,47.51,47.63,24700.0,40.0559,40.1655,40.0559,40.1571,24700.0
2010-08-12 10:05:00,47.63,47.71,47.61,47.67,43200.0,40.1571,40.2246,40.1402,40.1908,43200.0
2010-08-12 10:10:00,47.67,47.67,47.6,47.6,12800.0,40.1908,40.1908,40.1318,40.1318,12800.0
2010-08-12 10:15:00,47.61,47.63,47.54,47.56,29700.0,40.1402,40.1571,40.0812,40.0981,29700.0
2010-08-12 10:20:00,47.56,47.59,47.54,47.56,8000.0,40.0981,40.1234,40.0812,40.0981,8000.0
2010-08-12 10:25:00,47.56,47.56,47.46,47.48,11700.0,40.0981,40.0981,40.0138,40.0306,11700.0
2010-08-12 10:30:00,47.47,47.52,47.46,47.47,10800.0,40.0222,40.0644,40.0138,40.0222,10800.0
2010-08-12 10:35:00,47.47,47.55,47.47,47.55,8000.0,40.0222,40.0897,40.0222,40.0897,8000.0
2010-08-12 10:40:00,47.54,47.7,47.53,47.7,14400.0,40.0812,40.2161,40.0728,40.2161,14400.0
2010-08-12 10:45:00,47.71,47.81,47.71,47.78,18800.0,40.2246,40.3089,40.2246,40.2836,18800.0
2010-08-12 10:50:00,47.79,47.89,47.78,47.85,14400.0,40.292,40.3763,40.2836,40.3426,14400.0
2010-08-12 10:55:00,47.85,47.86,47.8,47.85,29600.0,40.3426,40.351,40.3004,40.3426,29600.0
2010-08-12 11:00:00,47.85,47.87,47.83,47.85,21700.0,40.3426,40.3595,40.3257,40.3426,21700.0
2010-08-12 11:05:00,47.85,47.85,47.82,47.85,9200.0,40.3426,40.3426,40.3173,40.3426,9200.0
2010-08-12 11:10:00,47.85,47.92,47.83,47.92,12100.0,40.3426,40.4016,40.3257,40.4016,12100.0
2010-08-12 11:15:00,47.91,47.98,47.91,47.97,14600.0,40.3932,40.4522,40.3932,40.4438,14600.0
2010-08-12 11:20:00,47.97,48.05,47.97,48.01,13600.0,40.4438,40.5112,40.4438,40.4775,13600.0
2010-08-12 11:25:00,48.01,48.1,48.0,48.09,15700.0,40.4775,40.5534,40.4691,40.5449,15700.0
2010-08-12 11:30:00,48.07,48.08,48.04,48.04,5900.0,40.5281,40.5365,40.5028,40.5028,5900.0
2010-08-12 11:35:00,48.05,48.09,48.03,48.08,37100.0,40.5112,40.5449,40.4943,40.5365,37100.0
2010-08-12 11:40:00,48.09,48.09,48.05,48.07,16200.0,40.5449,40.5449,40.5112,40.5281,16200.0
2010-08-12 11:45:00,48.08,48.1,48.05,48.07,9400.0,40.5365,40.5534,40.5112,40.5281,9400.0
2010-08-12 11:50:00,48.06,48.19,48.06,48.17,25600.0,40.5196,40.6292,40.5196,40.6124,25600.0
2010-08-12 11:55:00,48.16,48.18,48.12,48.13,26700.0,40.604,40.6208,40.5702,40.5787,26700.0
2010-08-12 12:00:00,48.14,48.14,48.05,48.07,15900.0,40.5871,40.5871,40.5112,40.5281,15900.0
2010-08-12 12:05:00,48.07,48.08,48.04,48.08,10800.0,40.5281,40.5365,40.5028,40.5365,10800.0
2010-08-12 12:10:00,48.07,48.07,48.01,48.01,10900.0,40.5281,40.5281,40.4775,40.4775,10900.0
2010-08-12 12:15:00,48.01,48.04,48.01,48.02,10800.0,40.4775,40.5028,40.4775,40.4859,10800.0
2010-08-12 12:20:00,48.02,48.02,47.97,47.97,7600.0,40.4859,40.4859,40.4438,40.4438,7600.0
2010-08-12 12:25:00,47.99,47.99,47.95,47.96,8500.0,40.4606,40.4606,40.4269,40.4353,8500.0
2010-08-12 12:30:00,47.96,48.02,47.96,48.01,11000.0,40.4353,40.4859,40.4353,40.4775,11000.0
2010-08-12 12:35:00,48.01,48.02,47.98,48.02,7700.0,40.4775,40.4859,40.4522,40.4859,7700.0
2010-08-12 12:40:00,48.02,48.04,47.98,48.04,14000.0,40.4859,40.5028,40.4522,40.5028,14000.0
2010-08-12 12:45:00,48.03,48.04,48.02,48.03,29200.0,40.4943,40.5028,40.4859,40.4943,29200.0
2010-08-12 12:50:00,48.04,48.07,48.02,48.06,5800.0,40.5028,40.5281,40.4859,40.5196,5800.0
2010-08-12 12:55:00,48.05,48.13,48.05,48.13,19200.0,40.5112,40.5787,40.5112,40.5787,19200.0
2010-08-12 13:00:00,48.12,48.16,48.12,48.15,7600.0,40.5702,40.604,40.5702,40.5955,7600.0
2010-08-12 13:05:00,48.15,48.15,48.14,48.15,5400.0,40.5955,40.5955,40.5871,40.5955,5400.0
2010-08-12 13:10:00,48.14,48.15,48.12,48.14,15100.0,40.5871,40.5955,40.5702,40.5871,15100.0
2010-08-12 13:15:00,48.14,48.17,48.14,48.15,13200.0,40.5871,40.6124,40.5871,40.5955,13200.0
2010-08-12 13:20:00,48.15,48.16,48.1,48.1,47200.0,40.5955,40.604,40.5534,40.5534,47200.0
2010-08-12 13:25:00,48.09,48.1,48.03,48.04,37600.0,40.5449,40.5534,40.4943,40.5028,37600.0
2010-08-12 13:30:00,48.04,48.06,48.01,48.05,65200.0,40.5028,40.5196,40.4775,40.5112,65200.0
2010-08-12 13:35:00,48.05,48.06,48.05,48.05,9300.0,40.5112,40.5196,40.5112,40.5112,9300.0
2010-08-12 13:40:00,48.05,48.08,48.05,48.06,15700.0,40.5112,40.5365,40.5112,40.5196,15700.0
2010-08-12 13:45:00,48.06,48.07,48.05,48.05,24400.0,40.5196,40.5281,40.5112,40.5112,24400.0
2010-08-12 13:50:00,48.05,48.07,48.05,48.05,41800.0,40.5112,40.5281,40.5112,40.5112,41800.0
2010-08-12 13:55:00,48.04,48.05,48.03,48.03,8200.0,40.5028,40.5112,40.4943,40.4943,8200.0
2010-08-12 14:00:00,48.03,48.04,47.99,48.04,34200.0,40.4943,40.5028,40.4606,40.5028,34200.0
2010-08-12 14:05:00,48.05,48.11,48.05,48.08,15800.0,40.5112,40.5618,40.5112,40.5365,15800.0
2010-08-12 14:10:00,48.08,48.09,48.07,48.07,3600.0,40.5365,40.5449,40.5281,40.5281,3600.0
2010-08-12 14:15:00,48.07,48.07,48.06,48.06,7200.0,40.5281,40.5281,40.5196,40.5196,7200.0
2010-08-12 14:20:00,48.05,48.05,48.01,48.02,7400.0,40.5112,40.5112,40.4775,40.4859,7400.0
2010-08-12 14:25:00,48.03,48.08,48.02,48.07,11900.0,40.4943,40.5365,40.4859,40.5281,11900.0
2010-08-12 14:30:00,48.06,48.08,48.04,48.07,17200.0,40.5196,40.5365,40.5028,40.5281,17200.0
2010-08-12 14:35:00,48.07,48.07,48.02,48.04,30900.0,40.5281,40.5281,40.4859,40.5028,30900.0
2010-08-12 14:40:00,48.04,48.09,48.04,48.09,19300.0,40.5028,40.5449,40.5028,40.5449,19300.0
2010-08-12 14:45:00,48.09,48.1,48.06,48.1,18400.0,40.5449,40.5534,40.5196,40.5534,18400.0
2010-08-12 14:50:00,48.09,48.16,48.07,48.15,26000.0,40.5449,40.604,40.5281,40.5955,26000.0
2010-08-12 14:55:00,48.16,48.16,48.13,48.13,9400.0,40.604,40.604,40.5787,40.5787,9400.0
2010-08-12 15:00:00,48.12,48.22,48.12,48.22,32200.0,40.5702,40.6545,40.5702,40.6545,32200.0
2010-08-12 15:05:00,48.22,48.23,48.19,48.2,21000.0,40.6545,40.663,40.6292,40.6377,21000.0
2010-08-12 15:10:00,48.21,48.27,48.21,48.26,21500.0,40.6461,40.6967,40.6461,40.6883,21500.0
2010-08-12 15:15:00,48.27,48.28,48.18,48.18,12000.0,40.6967,40.7051,40.6208,40.6208,12000.0
2010-08-12 15:20:00,48.18,48.21,48.18,48.21,10200.0,40.6208,40.6461,40.6208,40.6461,10200.0
2010-08-12 15:25:00,48.21,48.21,48.13,48.15,16300.0,40.6461,40.6461,40.5787,40.5955,16300.0
2010-08-12 15:30:00,48.15,48.22,48.14,48.2,31200.0,40.5955,40.6545,40.5871,40.6377,31200.0
2010-08-12 15:35:00,48.19,48.21,48.15,48.17,25800.0,40.6292,40.6461,40.5955,40.6124,25800.0
2010-08-12 15:40:00,48.17,48.17,48.04,48.09,31800.0,40.6124,40.6124,40.5028,40.5449,31800.0
2010-08-12 15:45:00,48.09,48.14,48.08,48.13,38900.0,40.5449,40.5871,40.5365,40.5787,38900.0
2010-08-12 15:50:00,48.14,48.14,48.09,48.09,45500.0,40.5871,40.5871,40.5449,40.5449,45500.0
2010-08-12 15:55:00,48.09,48.11,48.04,48.05,68000.0,40.5449,40.5618,40.5028,40.5112,68000.0
2010-08-13 09:30:00,47.84,48.03,47.81,47.99,11300.0,40.3342,40.4943,40.3089,40.4606,11300.0
2010-08-13 09:35:00,48.01,48.03,47.91,47.92,5900.0,40.4775,40.4943,40.3932,40.4016,5900.0
2010-08-13 09:40:00,47.92,47.94,47.75,47.8,13600.0,40.4016,40.4185,40.2583,40.3004,13600.0
2010-08-13 09:45:00,47.81,47.85,47.78,47.85,5400.0,40.3089,40.3426,40.2836,40.3426,5400.0
2010-08-13 09:50:00,47.85,47.85,47.73,47.73,5800.0,40.3426,40.3426,40.2414,40.2414,5800.0
2010-08-13 09:55:00,47.77,47.94,47.73,47.88,8600.0,40.2751,40.4185,40.2414,40.3679,8600.0
2010-08-13 10:00:00,47.91,47.95,47.87,47.92,4600.0,40.3932,40.4269,40.3595,40.4016,4600.0
2010-08-13 10:05:00,47.94,47.99,47.93,47.95,6800.0,40.4185,40.4606,40.41,40.4269,6800.0
2010-08-13 10:10:00,47.94,47.96,47.87,47.89,6000.0,40.4185,40.4353,40.3595,40.3763,6000.0
2010-08-13 10:15:00,47.89,47.91,47.82,47.82,7200.0,40.3763,40.3932,40.3173,40.3173,7200.0
2010-08-13 10:20:00,47.82,47.84,47.75,47.75,8200.0,40.3173,40.3342,40.2583,40.2583,8200.0
2010-08-13 10:25:00,47.74,47.77,47.7,47.75,5300.0,40.2498,40.2751,40.2161,40.2583,5300.0
2010-08-13 10:30:00,47.77,47.78,47.68,47.71,11700.0,40.2751,40.2836,40.1993,40.2246,11700.0
2010-08-13 10:35:00,47.72,47.81,47.72,47.81,3600.0,40.233,40.3089,40.233,40.3089,3600.0
2010-08-13 10:40:00,47.82,47.82,47.76,47.78,4200.0,40.3173,40.3173,40.2667,40.2836,4200.0
2010-08-13 10:45:00,47.78,47.78,47.69,47.69,4200.0,40.2836,40.2836,40.2077,40.2077,4200.0
2010-08-13 10:50:00,47.69,47.73,47.64,47.64,4100.0,40.2077,40.2414,40.1655,40.1655,4100.0
2010-08-13 10:55:00,47.66,47.71,47.64,47.71,7800.0,40.1824,40.2246,40.1655,40.2246,7800.0
2010-08-13 11:00:00,47.7,47.7,47.65,47.69,3900.0,40.2161,40.2161,40.174,40.2077,3900.0
2010-08-13 11:05:00,47.7,47.76,47.7,47.74,3100.0,40.2161,40.2667,40.2161,40.2498,3100.0
2010-08-13 11:10:00,47.74,47.75,47.71,47.73,3400.0,40.2498,40.2583,40.2246,40.2414,3400.0
2010-08-13 11:15:00,47.74,47.81,47.74,47.74,4400.0,40.2498,40.3089,40.2498,40.2498,4400.0
2010-08-13 11:20:00,47.74,47.74,47.69,47.72,5100.0,40.2498,40.2498,40.2077,40.233,5100.0
2010-08-13 11:25:00,47.73,47.73,47.66,47.68,3400.0,40.2414,40.2414,40.1824,40.1993,3400.0
2010-08-13 11:30:00,47.69,47.7,47.63,47.66,5900.0,40.2077,40.2161,40.1571,40.1824,5900.0
2010-08-13 11:35:00,47.66,47.66,47.59,47.61,10600.0,40.1824,40.1824,40.1234,40.1402,10600.0
2010-08-13 11:40:00,47.61,47.67,47.61,47.65,4200.0,40.1402,40.1908,40.1402,40.174,4200.0
2010-08-13 11:45:00,47.65,47.68,47.64,47.68,4800.0,40.174,40.1993,40.1655,40.1993,4800.0
2010-08-13 11:50:00,47.67,47.67,47.64,47.66,3600.0,40.1908,40.1908,40.1655,40.1824,3600.0
2010-08-13 11:55:00,47.66,47.72,47.66,47.71,4600.0,40.1824,40.233,40.1824,40.2246,4600.0
2010-08-13 12:00:00,47.7,47.74,47.7,47.74,1700.0,40.2161,40.2498,40.2161,40.2498,1700.0
2010-08-13 12:05:00,47.74,47.79,47.74,47.79,2100.0,40.2498,40.292,40.2498,40.292,2100.0
2010-08-13 12:10:00,47.8,47.82,47.76,47.76,3300.0,40.3004,40.3173,40.2667,40.2667,3300.0
2010-08-13 12:15:00,47.76,47.78,47.74,47.75,2800.0,40.2667,40.2836,40.2498,40.2583,2800.0
2010-08-13 12:20:00,47.76,47.78,47.75,47.77,2500.0,40.2667,40.2836,40.2583,40.2751,2500.0
2010-08-13 12:25:00,47.76,47.78,47.75,47.77,1500.0,40.2667,40.2836,40.2583,40.2751,1500.0
2010-08-13 12:30:00,47.78,47.78,47.74,47.74,5100.0,40.2836,40.2836,40.2498,40.2498,5100.0
2010-08-13 12:35:00,47.75,47.76,47.74,47.74,6900.0,40.2583,40.2667,40.2498,40.2498,6900.0
2010-08-13 12:40:00,47.74,47.78,47.73,47.78,3800.0,40.2498,40.2836,40.2414,40.2836,3800.0
2010-08-13 12:45:00,47.78,47.84,47.76,47.84,6000.0,40.2836,40.3342,40.2667,40.3342,6000.0
2010-08-13 12:50:00,47.85,47.85,47.82,47.84,3600.0,40.3426,40.3426,40.3173,40.3342,3600.0
2010-08-13 12:55:00,47.84,47.88,47.84,47.88,3500.0,40.3342,40.3679,40.3342,40.3679,3500.0
2010-08-13 13:00:00,47.89,47.91,47.88,47.9,2000.0,40.3763,40.3932,40.3679,40.3847,2000.0
2010-08-13 13:05:00,47.9,47.93,47.86,47.86,13700.0,40.3847,40.41,40.351,40.351,13700.0
2010-08-13 13:10:00,47.86,47.88,47.85,47.88,4400.0,40.351,40.3679,40.3426,40.3679,4400.0
2010-08-13 13:15:00,47.88,47.89,47.87,47.88,3800.0,40.3679,40.3763,40.3595,40.3679,3800.0
2010-08-13 13:20:00,47.88,47.88,47.82,47.83,2400.0,40.3679,40.3679,40.3173,40.3257,2400.0
2010-08-13 13:25:00,47.82,47.86,47.82,47.86,6100.0,40.3173,40.351,40.3173,40.351,6100.0
2010-08-13 13:30:00,47.85,47.86,47.83,47.85,4700.0,40.3426,40.351,40.3257,40.3426,4700.0
2010-08-13 13:35:00,47.84,47.89,47.81,47.88,11900.0,40.3342,40.3763,40.3089,40.3679,11900.0
2010-08-13 13:40:00,47.88,47.9,47.87,47.88,4000.0,40.3679,40.3847,40.3595,40.3679,4000.0
2010-08-13 13:45:00,47.89,47.9,47.87,47.88,4200.0,40.3763,40.3847,40.3595,40.3679,4200.0
2010-08-13 13:50:00,47.88,47.91,47.88,47.9,5100.0,40.3679,40.3932,40.3679,40.3847,5100.0
2010-08-13 13:55:00,47.9,47.93,47.9,47.92,15400.0,40.3847,40.41,40.3847,40.4016,15400.0
2010-08-13 14:00:00,47.91,47.95,47.91,47.95,16900.0,40.3932,40.4269,40.3932,40.4269,16900.0
2010-08-13 14:05:00,47.95,47.96,47.94,47.96,11600.0,40.4269,40.4353,40.4185,40.4353,11600.0
2010-08-13 14:10:00,47.97,47.97,47.94,47.94,3000.0,40.4438,40.4438,40.4185,40.4185,3000.0
2010-08-13 14:15:00,47.94,47.95,47.94,47.95,6000.0,40.4185,40.4269,40.4185,40.4269,6000.0
2010-08-13 14:20:00,47.95,47.96,47.92,47.94,17300.0,40.4269,40.4353,40.4016,40.4185,17300.0
2010-08-13 14:25:00,47.93,47.94,47.91,47.94,13000.0,40.41,40.4185,40.3932,40.4185,13000.0
2010-08-13 14:30:00,47.93,47.94,47.92,47.92,15500.0,40.41,40.4185,40.4016,40.4016,15500.0
2010-08-13 14:35:00,47.92,47.94,47.9,47.93,17700.0,40.4016,40.4185,40.3847,40.41,17700.0
2010-08-13 14:40:00,47.92,47.95,47.92,47.94,8200.0,40.4016,40.4269,40.4016,40.4185,8200.0
2010-08-13 14:45:00,47.94,47.94,47.85,47.85,7700.0,40.4185,40.4185,40.3426,40.3426,7700.0
2010-08-13 14:50:00,47.86,47.87,47.82,47.85,7400.0,40.351,40.3595,40.3173,40.3426,7400.0
2010-08-13 14:55:00,47.85,47.91,47.85,47.91,9900.0,40.3426,40.3932,40.3426,40.3932,9900.0
2010-08-13 15:00:00,47.89,47.92,47.88,47.91,11600.0,40.3763,40.4016,40.3679,40.3932,11600.0
2010-08-13 15:05:00,47.92,47.93,47.88,47.92,11600.0,40.4016,40.41,40.3679,40.4016,11600.0
2010-08-13 15:10:00,47.91,47.94,47.91,47.91,11600.0,40.3932,40.4185,40.3932,40.3932,11600.0
2010-08-13 15:15:00,47.91,47.92,47.9,47.92,11000.0,40.3932,40.4016,40.3847,40.4016,11000.0
2010-08-13 15:20:00,47.92,47.93,47.86,47.86,24200.0,40.4016,40.41,40.351,40.351,24200.0
2010-08-13 15:25:00,47.86,47.86,47.84,47.84,17900.0,40.351,40.351,40.3342,40.3342,17900.0
2010-08-13 15:30:00,47.83,47.83,47.78,47.83,89200.0,40.3257,40.3257,40.2836,40.3257,89200.0
2010-08-13 15:35:00,47.82,47.82,47.78,47.8,48300.0,40.3173,40.3173,40.2836,40.3004,48300.0
2010-08-13 15:40:00,47.79,47.83,47.78,47.79,64400.0,40.292,40.3257,40.2836,40.292,64400.0
2010-08-13 15:45:00,47.78,47.78,47.71,47.73,41500.0,40.2836,40.2836,40.2246,40.2414,41500.0
2010-08-13 15:50:00,47.73,47.78,47.7,47.74,31600.0,40.2414,40.2836,40.2161,40.2498,31600.0
2010-08-13 15:55:00,47.74,47.77,47.7,47.7,75600.0,40.2498,40.2751,40.2161,40.2161,75600.0
2010-08-16 09:30:00,47.48,47.61,47.32,47.44,14600.0,40.0306,40.1402,39.8957,39.9969,14600.0
2010-08-16 09:35:00,47.42,47.54,47.4,47.4,7500.0,39.9801,40.0812,39.9632,39.9632,7500.0
2010-08-16 09:40:00,47.46,47.5,47.43,47.47,31000.0,40.0138,40.0475,39.9885,40.0222,31000.0
2010-08-16 09:45:00,47.49,47.56,47.49,47.55,12200.0,40.0391,40.0981,40.0391,40.0897,12200.0
2010-08-16 09:50:00,47.54,47.54,47.47,47.51,13200.0,40.0812,40.0812,40.0222,40.0559,13200.0
2010-08-16 09:55:00,47.5,47.53,47.48,47.53,4800.0,40.0475,40.0728,40.0306,40.0728,4800.0
2010-08-16 10:00:00,47.53,47.55,47.44,47.52,15500.0,40.0728,40.0897,39.9969,40.0644,15500.0
2010-08-16 10:05:00,47.51,47.67,47.51,47.64,10800.0,40.0559,40.1908,40.0559,40.1655,10800.0
2010-08-16 10:10:00,47.65,47.73,47.64,47.66,6800.0,40.174,40.2414,40.1655,40.1824,6800.0
2010-08-16 10:15:00,47.65,47.7,47.63,47.68,9200.0,40.174,40.2161,40.1571,40.1993,9200.0
2010-08-16 10:20:00,47.69,47.72,47.66,47.68,11400.0,40.2077,40.233,40.1824,40.1993,11400.0
2010-08-16 10:25:00,47.68,47.69,47.64,47.67,5900.0,40.1993,40.2077,40.1655,40.1908,5900.0
2010-08-16 10:30:00,47.68,47.72,47.68,47.72,4800.0,40.1993,40.233,40.1993,40.233,4800.0
2010-08-16 10:35:00,47.73,47.78,47.72,47.75,7200.0,40.2414,40.2836,40.233,40.2583,7200.0
2010-08-16 10:40:00,47.76,47.77,47.71,47.74,5500.0,40.2667,40.2751,40.2246,40.2498,5500.0
2010-08-16 10:45:00,47.75,47.75,47.7,47.72,7100.0,40.2583,40.2583,40.2161,40.233,7100.0
2010-08-16 10:50:00,47.72,47.75,47.71,47.71,2500.0,40.233,40.2583,40.2246,40.2246,2500.0
2010-08-16 10:55:00,47.72,47.76,47.71,47.75,14700.0,40.233,40.2667,40.2246,40.2583,14700.0
2010-08-16 11:00:00,47.75,47.76,47.63,47.63,17400.0,40.2583,40.2667,40.1571,40.1571,17400.0
2010-08-16 11:05:00,47.62,47.69,47.62,47.62,4700.0,40.1487,40.2077,40.1487,40.1487,4700.0
2010-08-16 11:10:00,47.61,47.69,47.61,47.69,5700.0,40.1402,40.2077,40.1402,40.2077,5700.0
2010-08-16 11:15:00,47.69,47.7,47.63,47.64,12000.0,40.2077,40.2161,40.1571,40.1655,12000.0
2010-08-16 11:20:00,47.65,47.66,47.63,47.65,9300.0,40.174,40.1824,40.1571,40.174,9300.0
2010-08-16 11:25:00,47.65,47.69,47.64,47.66,6400.0,40.174,40.2077,40.1655,40.1824,6400.0
2010-08-16 11:30:00,47.67,47.73,47.67,47.72,43400.0,40.1908,40.2414,40.1908,40.233,43400.0
2010-08-16 11:35:00,47.74,47.82,47.74,47.81,8200.0,40.2498,40.3173,40.2498,40.3089,8200.0
2010-08-16 11:40:00,47.8,47.82,47.78,47.79,3600.0,40.3004,40.3173,40.2836,40.292,3600.0
2010-08-16 11:45:00,47.79,47.81,47.79,47.8,7000.0,40.292,40.3089,40.292,40.3004,7000.0
2010-08-16 11:50:00,47.81,47.82,47.8,47.82,2700.0,40.3089,40.3173,40.3004,40.3173,2700.0
2010-08-16 11:55:00,47.82,47.85,47.81,47.82,9100.0,40.3173,40.3426,40.3089,40.3173,9100.0
2010-08-16 12:00:00,47.8,47.82,47.79,47.81,4300.0,40.3004,40.3173,40.292,40.3089,4300.0
2010-08-16 12:05:00,47.82,47.84,47.81,47.81,2000.0,40.3173,40.3342,40.3089,40.3089,2000.0
2010-08-16 12:10:00,47.81,47.83,47.8,47.8,2300.0,40.3089,40.3257,40.3004,40.3004,2300.0
2010-08-16 12:15:00,47.8,47.8,47.74,47.77,4000.0,40.3004,40.3004,40.2498,40.2751,4000.0
2010-08-16 12:20:00,47.8,47.8,47.77,47.8,4900.0,40.3004,40.3004,40.2751,40.3004,4900.0
2010-08-16 12:25:00,47.79,47.86,47.78,47.86,3900.0,40.292,40.351,40.2836,40.351,3900.0
2010-08-16 12:30:00,47.86,47.87,47.81,47.82,4800.0,40.351,40.3595,40.3089,40.3173,4800.0
2010-08-16 12:35:00,47.82,47.85,47.82,47.85,3700.0,40.3173,40.3426,40.3173,40.3426,3700.0
2010-08-16 12:40:00,47.85,47.88,47.85,47.86,12800.0,40.3426,40.3679,40.3426,40.351,12800.0
2010-08-16 12:45:00,47.88,47.89,47.83,47.85,12100.0,40.3679,40.3763,40.3257,40.3426,12100.0
2010-08-16 12:50:00,47.86,47.9,47.86,47.9,6600.0,40.351,40.3847,40.351,40.3847,6600.0
2010-08-16 12:55:00,47.89,47.91,47.87,47.87,2700.0,40.3763,40.3932,40.3595,40.3595,2700.0
2010-08-16 13:00:00,47.89,47.92,47.87,47.87,2100.0,40.3763,40.4016,40.3595,40.3595,2100.0
2010-08-16 13:05:00,47.85,47.87,47.85,47.85,4600.0,40.3426,40.3595,40.3426,40.3426,4600.0
2010-08-16 13:10:00,47.87,47.9,47.87,47.89,2800.0,40.3595,40.3847,40.3595,40.3763,2800.0
2010-08-16 13:15:00,47.89,47.9,47.83,47.83,9700.0,40.3763,40.3847,40.3257,40.3257,9700.0
2010-08-16 13:20:00,47.83,47.89,47.82,47.84,23400.0,40.3257,40.3763,40.3173,40.3342,23400.0
2010-08-16 13:25:00,47.84,47.86,47.83,47.83,6400.0,40.3342,40.351,40.3257,40.3257,6400.0
2010-08-16 13:30:00,47.83,47.85,47.83,47.85,4800.0,40.3257,40.3426,40.3257,40.3426,4800.0
2010-08-16 13:35:00,47.83,47.87,47.83,47.86,4300.0,40.3257,40.3595,40.3257,40.351,4300.0
2010-08-16 13:40:00,47.86,47.88,47.84,47.84,2000.0,40.351,40.3679,40.3342,40.3342,2000.0
2010-08-16 13:45:00,47.85,47.89,47.84,47.88,3200.0,40.3426,40.3763,40.3342,40.3679,3200.0
2010-08-16 13:50:00,47.87,47.87,47.79,47.79,9000.0,40.3595,40.3595,40.292,40.292,9000.0
2010-08-16 13:55:00,47.79,47.85,47.79,47.85,22800.0,40.292,40.3426,40.292,40.3426,22800.0
2010-08-16 14:00:00,47.85,47.9,47.84,47.89,4700.0,40.3426,40.3847,40.3342,40.3763,4700.0
2010-08-16 14:05:00,47.9,47.9,47.88,47.9,12700.0,40.3847,40.3847,40.3679,40.3847,12700.0
2010-08-16 14:10:00,47.89,47.9,47.85,47.88,22000.0,40.3763,40.3847,40.3426,40.3679,22000.0
2010-08-16 14:15:00,47.88,47.88,47.84,47.87,12600.0,40.3679,40.3679,40.3342,40.3595,12600.0
2010-08-16 14:20:00,47.87,47.88,47.86,47.88,4000.0,40.3595,40.3679,40.351,40.3679,4000.0
2010-08-16 14:25:00,47.88,47.91,47.87,47.88,6600.0,40.3679,40.3932,40.3595,40.3679,6600.0
2010-08-16 14:30:00,47.88,47.89,47.86,47.87,4500.0,40.3679,40.3763,40.351,40.3595,4500.0
2010-08-16 14:35:00,47.85,47.87,47.85,47.86,9300.0,40.3426,40.3595,40.3426,40.351,9300.0
2010-08-16 14:40:00,47.85,47.85,47.81,47.82,5600.0,40.3426,40.3426,40.3089,40.3173,5600.0
2010-08-16 14:45:00,47.82,47.86,47.81,47.85,16700.0,40.3173,40.351,40.3089,40.3426,16700.0
2010-08-16 14:50:00,47.85,47.86,47.69,47.72,48300.0,40.3426,40.351,40.2077,40.233,48300.0
2010-08-16 14:55:00,47.71,47.75,47.69,47.69,11100.0,40.2246,40.2583,40.2077,40.2077,11100.0
2010-08-16 15:00:00,47.69,47.73,47.67,47.69,12300.0,40.2077,40.2414,40.1908,40.2077,12300.0
2010-08-16 15:05:00,47.68,47.71,47.65,47.7,11800.0,40.1993,40.2246,40.174,40.2161,11800.0
2010-08-16 15:10:00,47.68,47.68,47.6,47.6,16000.0,40.1993,40.1993,40.1318,40.1318,16000.0
2010-08-16 15:15:00,47.6,47.66,47.58,47.66,9900.0,40.1318,40.1824,40.115,40.1824,9900.0
2010-08-16 15:20:00,47.66,47.66,47.6,47.64,11700.0,40.1824,40.1824,40.1318,40.1655,11700.0
2010-08-16 15:25:00,47.64,47.69,47.61,47.67,22300.0,40.1655,40.2077,40.1402,40.1908,22300.0
2010-08-16 15:30:00,47.67,47.7,47.67,47.67,25100.0,40.1908,40.2161,40.1908,40.1908,25100.0
2010-08-16 15:35:00,47.67,47.71,47.65,47.69,23300.0,40.1908,40.2246,40.174,40.2077,23300.0
2010-08-16 15:40:00,47.69,47.75,47.66,47.74,29300.0,40.2077,40.2583,40.1824,40.2498,29300.0
2010-08-16 15:45:00,47.75,47.76,47.72,47.72,32200.0,40.2583,40.2667,40.233,40.233,32200.0
2010-08-16 15:50:00,47.71,47.73,47.69,47.7,32900.0,40.2246,40.2414,40.2077,40.2161,32900.0
2010-08-16 15:55:00,47.7,47.75,47.7,47.74,56800.0,40.2161,40.2583,40.2161,40.2498,56800.0
2010-08-17 09:30:00,48.14,48.22,48.0,48.02,23200.0,40.5871,40.6545,40.4691,40.4859,23200.0
2010-08-17 09:35:00,48.05,48.06,47.88,47.95,25900.0,40.5112,40.5196,40.3679,40.4269,25900.0
2010-08-17 09:40:00,47.95,47.98,47.89,47.91,40200.0,40.4269,40.4522,40.3763,40.3932,40200.0
2010-08-17 09:45:00,47.9,47.92,47.88,47.9,35500.0,40.3847,40.4016,40.3679,40.3847,35500.0
2010-08-17 09:50:00,47.9,47.96,47.89,47.95,27000.0,40.3847,40.4353,40.3763,40.4269,27000.0
2010-08-17 09:55:00,47.94,48.0,47.93,47.99,13700.0,40.4185,40.4691,40.41,40.4606,13700.0
2010-08-17 10:00:00,48.0,48.08,48.0,48.05,35000.0,40.4691,40.5365,40.4691,40.5112,35000.0
2010-08-17 10:05:00,48.05,48.1,48.04,48.09,76200.0,40.5112,40.5534,40.5028,40.5449,76200.0
2010-08-17 10:10:00,48.09,48.1,48.02,48.09,30800.0,40.5449,40.5534,40.4859,40.5449,30800.0
2010-08-17 10:15:00,48.09,48.11,48.09,48.1,15500.0,40.5449,40.5618,40.5449,40.5534,15500.0
2010-08-17 10:20:00,48.1,48.14,48.06,48.1,15100.0,40.5534,40.5871,40.5196,40.5534,15100.0
2010-08-17 10:25:00,48.09,48.21,48.09,48.16,41000.0,40.5449,40.6461,40.5449,40.604,41000.0
2010-08-17 10:30:00,48.17,48.19,48.15,48.15,27200.0,40.6124,40.6292,40.5955,40.5955,27200.0
2010-08-17 10:35:00,48.14,48.15,48.11,48.11,11300.0,40.5871,40.5955,40.5618,40.5618,11300.0
2010-08-17 10:40:00,48.11,48.19,48.11,48.19,20100.0,40.5618,40.6292,40.5618,40.6292,20100.0
2010-08-17 10:45:00,48.18,48.22,48.18,48.2,14400.0,40.6208,40.6545,40.6208,40.6377,14400.0
2010-08-17 10:50:00,48.2,48.3,48.2,48.29,18700.0,40.6377,40.722,40.6377,40.7136,18700.0
2010-08-17 10:55:00,48.28,48.34,48.28,48.29,8000.0,40.7051,40.7557,40.7051,40.7136,8000.0
2010-08-17 11:00:00,48.3,48.39,48.29,48.39,12300.0,40.722,40.7979,40.7136,40.7979,12300.0
2010-08-17 11:05:00,48.4,48.45,48.39,48.41,60200.0,40.8063,40.8485,40.7979,40.8147,60200.0
2010-08-17 11:10:00,48.4,48.46,48.4,48.46,16700.0,40.8063,40.8569,40.8063,40.8569,16700.0
2010-08-17 11:15:00,48.48,48.48,48.45,48.46,4300.0,40.8737,40.8737,40.8485,40.8569,4300.0
2010-08-17 11:20:00,48.45,48.47,48.45,48.47,4000.0,40.8485,40.8653,40.8485,40.8653,4000.0
2010-08-17 11:25:00,48.47,48.48,48.44,48.46,4200.0,40.8653,40.8737,40.84,40.8569,4200.0
2010-08-17 11:30:00,48.47,48.49,48.45,48.45,18400.0,40.8653,40.8822,40.8485,40.8485,18400.0
2010-08-17 11:35:00,48.46,48.46,48.4,48.41,19600.0,40.8569,40.8569,40.8063,40.8147,19600.0
2010-08-17 11:40:00,48.4,48.4,48.32,48.33,16600.0,40.8063,40.8063,40.7388,40.7473,16600.0
2010-08-17 11:45:00,48.33,48.37,48.33,48.34,18300.0,40.7473,40.781,40.7473,40.7557,18300.0
2010-08-17 11:50:00,48.34,48.37,48.33,48.37,11000.0,40.7557,40.781,40.7473,40.781,11000.0
2010-08-17 11:55:00,48.38,48.4,48.38,48.38,6600.0,40.7894,40.8063,40.7894,40.7894,6600.0
2010-08-17 12:00:00,48.38,48.4,48.37,48.39,10900.0,40.7894,40.8063,40.781,40.7979,10900.0
2010-08-17 12:05:00,48.38,48.39,48.35,48.36,5200.0,40.7894,40.7979,40.7641,40.7726,5200.0
2010-08-17 12:10:00,48.37,48.38,48.37,48.38,9700.0,40.781,40.7894,40.781,40.7894,9700.0
2010-08-17 12:15:00,48.38,48.39,48.36,48.37,9200.0,40.7894,40.7979,40.7726,40.781,9200.0
2010-08-17 12:20:00,48.36,48.38,48.34,48.38,20800.0,40.7726,40.7894,40.7557,40.7894,20800.0
2010-08-17 12:25:00,48.37,48.37,48.3,48.3,23000.0,40.781,40.781,40.722,40.722,23000.0
2010-08-17 12:30:00,48.3,48.31,48.26,48.3,14200.0,40.722,40.7304,40.6883,40.722,14200.0
2010-08-17 12:35:00,48.3,48.34,48.3,48.33,4200.0,40.722,40.7557,40.722,40.7473,4200.0
2010-08-17 12:40:00,48.34,48.36,48.33,48.36,4500.0,40.7557,40.7726,40.7473,40.7726,4500.0
2010-08-17 12:45:00,48.36,48.38,48.34,48.38,13800.0,40.7726,40.7894,40.7557,40.7894,13800.0
2010-08-17 12:50:00,48.39,48.4,48.37,48.38,10900.0,40.7979,40.8063,40.781,40.7894,10900.0
2010-08-17 12:55:00,48.38,48.4,48.38,48.39,5800.0,40.7894,40.8063,40.7894,40.7979,5800.0
2010-08-17 13:00:00,48.4,48.41,48.39,48.4,7900.0,40.8063,40.8147,40.7979,40.8063,7900.0
2010-08-17 13:05:00,48.4,48.43,48.4,48.41,4600.0,40.8063,40.8316,40.8063,40.8147,4600.0
2010-08-17 13:10:00,48.42,48.44,48.42,48.44,3900.0,40.8232,40.84,40.8232,40.84,3900.0
2010-08-17 13:15:00,48.44,48.5,48.44,48.49,13000.0,40.84,40.8906,40.84,40.8822,13000.0
2010-08-17 13:20:00,48.5,48.53,48.49,48.53,12700.0,40.8906,40.9159,40.8822,40.9159,12700.0
2010-08-17 13:25:00,48.53,48.57,48.53,48.57,10200.0,40.9159,40.9496,40.9159,40.9496,10200.0
2010-08-17 13:30:00,48.57,48.58,48.56,48.58,11600.0,40.9496,40.9581,40.9412,40.9581,11600.0
2010-08-17 13:35:00,48.57,48.59,48.57,48.58,4100.0,40.9496,40.9665,40.9496,40.9581,4100.0
2010-08-17 13:40:00,48.59,48.59,48.54,48.56,9600.0,40.9665,40.9665,40.9243,40.9412,9600.0
2010-08-17 13:45:00,48.57,48.57,48.51,48.55,11300.0,40.9496,40.9496,40.899,40.9328,11300.0
2010-08-17 13:50:00,48.55,48.55,48.51,48.52,24000.0,40.9328,40.9328,40.899,40.9075,24000.0
2010-08-17 13:55:00,48.53,48.58,48.53,48.57,7400.0,40.9159,40.9581,40.9159,40.9496,7400.0
2010-08-17 14:00:00,48.57,48.57,48.54,48.56,11200.0,40.9496,40.9496,40.9243,40.9412,11200.0
2010-08-17 14:05:00,48.57,48.57,48.55,48.56,8300.0,40.9496,40.9496,40.9328,40.9412,8300.0
2010-08-17 14:10:00,48.56,48.57,48.56,48.56,8300.0,40.9412,40.9496,40.9412,40.9412,8300.0
2010-08-17 14:15:00,48.55,48.58,48.53,48.56,11400.0,40.9328,40.9581,40.9159,40.9412,11400.0
2010-08-17 14:20:00,48.55,48.58,48.55,48.57,5200.0,40.9328,40.9581,40.9328,40.9496,5200.0
2010-08-17 14:25:00,48.57,48.59,48.53,48.56,23200.0,40.9496,40.9665,40.9159,40.9412,23200.0
2010-08-17 14:30:00,48.57,48.58,48.52,48.53,24700.0,40.9496,40.9581,40.9075,40.9159,24700.0
2010-08-17 14:35:00,48.52,48.55,48.51,48.51,10600.0,40.9075,40.9328,40.899,40.899,10600.0
2010-08-17 14:40:00,48.51,48.51,48.46,48.47,15300.0,40.899,40.899,40.8569,40.8653,15300.0
2010-08-17 14:45:00,48.47,48.48,48.45,48.47,16100.0,40.8653,40.8737,40.8485,40.8653,16100.0
2010-08-17 14:50:00,48.47,48.52,48.43,48.52,42800.0,40.8653,40.9075,40.8316,40.9075,42800.0
2010-08-17 14:55:00,48.52,48.52,48.44,48.46,11100.0,40.9075,40.9075,40.84,40.8569,11100.0
2010-08-17 15:00:00,48.46,48.47,48.41,48.42,19000.0,40.8569,40.8653,40.8147,40.8232,19000.0
2010-08-17 15:05:00,48.41,48.41,48.35,48.39,16200.0,40.8147,40.8147,40.7641,40.7979,16200.0
2010-08-17 15:10:00,48.39,48.4,48.34,48.37,11700.0,40.7979,40.8063,40.7557,40.781,11700.0
2010-08-17 15:15:00,48.38,48.4,48.35,48.35,9700.0,40.7894,40.8063,40.7641,40.7641,9700.0
2010-08-17 15:20:00,48.36,48.42,48.36,48.42,19500.0,40.7726,40.8232,40.7726,40.8232,19500.0
2010-08-17 15:25:00,48.42,48.48,48.42,48.47,22400.0,40.8232,40.8737,40.8232,40.8653,22400.0
2010-08-17 15:30:00,48.48,48.48,48.44,48.47,24000.0,40.8737,40.8737,40.84,40.8653,24000.0
2010-08-17 15:35:00,48.47,48.48,48.42,48.45,56100.0,40.8653,40.8737,40.8232,40.8485,56100.0
2010-08-17 15:40:00,48.45,48.48,48.41,48.46,26700.0,40.8485,40.8737,40.8147,40.8569,26700.0
2010-08-17 15:45:00,48.45,48.45,48.38,48.39,25200.0,40.8485,40.8485,40.7894,40.7979,25200.0
2010-08-17 15:50:00,48.39,48.4,48.34,48.34,30600.0,40.7979,40.8063,40.7557,40.7557,30600.0
2010-08-17 15:55:00,48.34,48.36,48.29,48.35,75700.0,40.7557,40.7726,40.7136,40.7641,75700.0
2010-08-18 09:30:00,48.23,48.23,48.0,48.02,26000.0,40.663,40.663,40.4691,40.4859,26000.0
2010-08-18 09:35:00,47.98,48.1,47.98,48.06,7400.0,40.4522,40.5534,40.4522,40.5196,7400.0
2010-08-18 09:40:00,48.06,48.08,47.98,47.99,8200.0,40.5196,40.5365,40.4522,40.4606,8200.0
2010-08-18 09:45:00,47.98,48.02,47.94,47.96,15000.0,40.4522,40.4859,40.4185,40.4353,15000.0
2010-08-18 09:50:00,47.96,48.0,47.89,47.98,13400.0,40.4353,40.4691,40.3763,40.4522,13400.0
2010-08-18 09:55:00,47.97,48.07,47.97,48.05,12700.0,40.4438,40.5281,40.4438,40.5112,12700.0
2010-08-18 10:00:00,48.05,48.09,48.0,48.08,13600.0,40.5112,40.5449,40.4691,40.5365,13600.0
2010-08-18 10:05:00,48.07,48.12,48.06,48.07,13000.0,40.5281,40.5702,40.5196,40.5281,13000.0
2010-08-18 10:10:00,48.07,48.14,48.07,48.08,11300.0,40.5281,40.5871,40.5281,40.5365,11300.0
2010-08-18 10:15:00,48.08,48.14,48.08,48.08,8800.0,40.5365,40.5871,40.5365,40.5365,8800.0
2010-08-18 10:20:00,48.08,48.09,48.01,48.03,10600.0,40.5365,40.5449,40.4775,40.4943,10600.0
2010-08-18 10:25:00,48.03,48.05,47.9,47.92,13000.0,40.4943,40.5112,40.3847,40.4016,13000.0
2010-08-18 10:30:00,47.92,48.0,47.92,48.0,10400.0,40.4016,40.4691,40.4016,40.4691,10400.0
2010-08-18 10:35:00,47.99,48.03,47.97,47.98,8900.0,40.4606,40.4943,40.4438,40.4522,8900.0
2010-08-18 10:40:00,47.99,48.01,47.98,48.01,5800.0,40.4606,40.4775,40.4522,40.4775,5800.0
2010-08-18 10:45:00,48.01,48.02,47.95,47.98,5400.0,40.4775,40.4859,40.4269,40.4522,5400.0
2010-08-18 10:50:00,47.99,47.99,47.91,47.96,6200.0,40.4606,40.4606,40.3932,40.4353,6200.0
2010-08-18 10:55:00,47.95,47.99,47.91,47.99,5700.0,40.4269,40.4606,40.3932,40.4606,5700.0
2010-08-18 11:00:00,47.98,48.07,47.97,48.05,12700.0,40.4522,40.5281,40.4438,40.5112,12700.0
2010-08-18 11:05:00,48.06,48.15,48.06,48.1,19600.0,40.5196,40.5955,40.5196,40.5534,19600.0
2010-08-18 11:10:00,48.09,48.11,48.07,48.1,9500.0,40.5449,40.5618,40.5281,40.5534,9500.0
2010-08-18 11:15:00,48.1,48.1,48.04,48.05,17400.0,40.5534,40.5534,40.5028,40.5112,17400.0
2010-08-18 11:20:00,48.05,48.15,48.05,48.15,8800.0,40.5112,40.5955,40.5112,40.5955,8800.0
2010-08-18 11:25:00,48.15,48.16,48.1,48.1,16300.0,40.5955,40.604,40.5534,40.5534,16300.0
2010-08-18 11:30:00,48.09,48.1,48.03,48.04,9700.0,40.5449,40.5534,40.4943,40.5028,9700.0
2010-08-18 11:35:00,48.05,48.05,48.0,48.02,12000.0,40.5112,40.5112,40.4691,40.4859,12000.0
2010-08-18 11:40:00,48.01,48.04,48.0,48.01,10000.0,40.4775,40.5028,40.4691,40.4775,10000.0
2010-08-18 11:45:00,48.01,48.03,47.96,48.03,7900.0,40.4775,40.4943,40.4353,40.4943,7900.0
2010-08-18 11:50:00,48.03,48.04,48.0,48.02,11200.0,40.4943,40.5028,40.4691,40.4859,11200.0
2010-08-18 11:55:00,48.02,48.03,48.01,48.02,3600.0,40.4859,40.4943,40.4775,40.4859,3600.0
2010-08-18 12:00:00,48.02,48.03,47.95,47.96,10300.0,40.4859,40.4943,40.4269,40.4353,10300.0
2010-08-18 12:05:00,47.97,48.01,47.97,47.98,3600.0,40.4438,40.4775,40.4438,40.4522,3600.0
2010-08-18 12:10:00,47.98,47.99,47.98,47.99,3200.0,40.4522,40.4606,40.4522,40.4606,3200.0
2010-08-18 12:15:00,47.99,48.01,47.99,48.01,2400.0,40.4606,40.4775,40.4606,40.4775,2400.0
2010-08-18 12:20:00,48.01,48.01,47.98,47.98,5300.0,40.4775,40.4775,40.4522,40.4522,5300.0
2010-08-18 12:25:00,47.97,48.01,47.97,48.0,3000.0,40.4438,40.4775,40.4438,40.4691,3000.0
2010-08-18 12:30:00,47.99,47.99,47.96,47.97,9300.0,40.4606,40.4606,40.4353,40.4438,9300.0
2010-08-18 12:35:00,47.96,47.96,47.94,47.96,6500.0,40.4353,40.4353,40.4185,40.4353,6500.0
2010-08-18 12:40:00,47.96,47.99,47.94,47.97,8500.0,40.4353,40.4606,40.4185,40.4438,8500.0
2010-08-18 12:45:00,47.97,47.99,47.94,47.99,5200.0,40.4438,40.4606,40.4185,40.4606,5200.0
2010-08-18 12:50:00,48.0,48.0,47.97,47.99,16300.0,40.4691,40.4691,40.4438,40.4606,16300.0
2010-08-18 12:55:00,48.0,48.05,48.0,48.01,16700.0,40.4691,40.5112,40.4691,40.4775,16700.0
2010-08-18 13:00:00,48.02,48.05,47.99,47.99,22500.0,40.4859,40.5112,40.4606,40.4606,22500.0
2010-08-18 13:05:00,48.0,48.09,47.99,48.07,22500.0,40.4691,40.5449,40.4606,40.5281,22500.0
2010-08-18 13:10:00,48.08,48.1,48.05,48.05,14300.0,40.5365,40.5534,40.5112,40.5112,14300.0
2010-08-18 13:15:00,48.05,48.09,48.02,48.09,7300.0,40.5112,40.5449,40.4859,40.5449,7300.0
2010-08-18 13:20:00,48.09,48.1,48.05,48.06,10600.0,40.5449,40.5534,40.5112,40.5196,10600.0
2010-08-18 13:25:00,48.06,48.1,48.06,48.1,5800.0,40.5196,40.5534,40.5196,40.5534,5800.0
2010-08-18 13:30:00,48.11,48.14,48.08,48.1,9600.0,40.5618,40.5871,40.5365,40.5534,9600.0
2010-08-18 13:35:00,48.1,48.11,48.06,48.06,5200.0,40.5534,40.5618,40.5196,40.5196,5200.0
2010-08-18 13:40:00,48.06,48.07,48.04,48.04,10200.0,40.5196,40.5281,40.5028,40.5028,10200.0
2010-08-18 13:45:00,48.04,48.07,48.04,48.06,9200.0,40.5028,40.5281,40.5028,40.5196,9200.0
2010-08-18 13:50:00,48.07,48.1,48.03,48.08,22700.0,40.5281,40.5534,40.4943,40.5365,22700.0
2010-08-18 13:55:00,48.08,48.12,48.05,48.1,59500.0,40.5365,40.5702,40.5112,40.5534,59500.0
2010-08-18 14:00:00,48.1,48.15,48.09,48.11,24100.0,40.5534,40.5955,40.5449,40.5618,24100.0
2010-08-18 14:05:00,48.12,48.12,48.07,48.1,14100.0,40.5702,40.5702,40.5281,40.5534,14100.0
2010-08-18 14:10:00,48.1,48.2,48.1,48.19,35900.0,40.5534,40.6377,40.5534,40.6292,35900.0
2010-08-18 14:15:00,48.19,48.21,48.18,48.19,5000.0,40.6292,40.6461,40.6208,40.6292,5000.0
2010-08-18 14:20:00,48.19,48.22,48.19,48.2,7500.0,40.6292,40.6545,40.6292,40.6377,7500.0
2010-08-18 14:25:00,48.21,48.23,48.15,48.17,15300.0,40.6461,40.663,40.5955,40.6124,15300.0
2010-08-18 14:30:00,48.17,48.22,48.16,48.18,16600.0,40.6124,40.6545,40.604,40.6208,16600.0
2010-08-18 14:35:00,48.19,48.19,48.15,48.17,14600.0,40.6292,40.6292,40.5955,40.6124,14600.0
2010-08-18 14:40:00,48.18,48.21,48.16,48.17,19600.0,40.6208,40.6461,40.604,40.6124,19600.0
2010-08-18 14:45:00,48.17,48.22,48.15,48.18,33700.0,40.6124,40.6545,40.5955,40.6208,33700.0
2010-08-18 14:50:00,48.18,48.2,48.15,48.15,11300.0,40.6208,40.6377,40.5955,40.5955,11300.0
2010-08-18 14:55:00,48.15,48.16,48.11,48.14,15700.0,40.5955,40.604,40.5618,40.5871,15700.0
2010-08-18 15:00:00,48.14,48.17,48.12,48.12,12000.0,40.5871,40.6124,40.5702,40.5702,12000.0
2010-08-18 15:05:00,48.13,48.13,48.05,48.05,16600.0,40.5787,40.5787,40.5112,40.5112,16600.0
2010-08-18 15:10:00,48.06,48.09,48.0,48.02,22600.0,40.5196,40.5449,40.4691,40.4859,22600.0
2010-08-18 15:15:00,48.03,48.08,48.03,48.08,12000.0,40.4943,40.5365,40.4943,40.5365,12000.0
2010-08-18 15:20:00,48.09,48.1,48.04,48.07,23900.0,40.5449,40.5534,40.5028,40.5281,23900.0
2010-08-18 15:25:00,48.07,48.08,48.05,48.07,10900.0,40.5281,40.5365,40.5112,40.5281,10900.0
2010-08-18 15:30:00,48.07,48.13,48.05,48.13,16500.0,40.5281,40.5787,40.5112,40.5787,16500.0
2010-08-18 15:35:00,48.13,48.13,48.08,48.09,19100.0,40.5787,40.5787,40.5365,40.5449,19100.0
2010-08-18 15:40:00,48.08,48.09,48.02,48.05,25500.0,40.5365,40.5449,40.4859,40.5112,25500.0
2010-08-18 15:45:00,48.05,48.09,48.05,48.08,28500.0,40.5112,40.5449,40.5112,40.5365,28500.0
2010-08-18 15:50:00,48.08,48.1,48.02,48.03,37400.0,40.5365,40.5534,40.4859,40.4943,37400.0
2010-08-18 15:55:00,48.04,48.06,48.02,48.06,78200.0,40.5028,40.5196,40.4859,40.5196,78200.0
2010-08-19 09:30:00,47.84,47.84,47.69,47.7,9700.0,40.3342,40.3342,40.2077,40.2161,9700.0
2010-08-19 09:35:00,47.7,47.79,47.7,47.72,6500.0,40.2161,40.292,40.2161,40.233,6500.0
2010-08-19 09:40:00,47.75,47.78,47.69,47.72,5200.0,40.2583,40.2836,40.2077,40.233,5200.0
2010-08-19 09:45:00,47.73,47.73,47.59,47.62,13000.0,40.2414,40.2414,40.1234,40.1487,13000.0
2010-08-19 09:50:00,47.58,47.58,47.46,47.5,11300.0,40.115,40.115,40.0138,40.0475,11300.0
2010-08-19 09:55:00,47.51,47.54,47.47,47.49,11500.0,40.0559,40.0812,40.0222,40.0391,11500.0
2010-08-19 10:00:00,47.49,47.49,47.2,47.21,33100.0,40.0391,40.0391,39.7946,39.803,33100.0
2010-08-19 10:05:00,47.22,47.36,47.17,47.33,29400.0,39.8114,39.9295,39.7693,39.9042,29400.0
2010-08-19 10:10:00,47.33,47.36,47.26,47.33,12400.0,39.9042,39.9295,39.8452,39.9042,12400.0
2010-08-19 10:15:00,47.33,47.4,47.31,47.38,8800.0,39.9042,39.9632,39.8873,39.9463,8800.0
2010-08-19 10:20:00,47.4,47.4,47.33,47.36,10400.0,39.9632,39.9632,39.9042,39.9295,10400.0
2010-08-19 10:25:00,47.36,47.36,47.27,47.29,8400.0,39.9295,39.9295,39.8536,39.8705,8400.0
2010-08-19 10:30:00,47.28,47.35,47.23,47.35,11000.0,39.862,39.921,39.8199,39.921,11000.0
2010-08-19 10:35:00,47.32,47.33,47.22,47.25,10100.0,39.8957,39.9042,39.8114,39.8367,10100.0
2010-08-19 10:40:00,47.27,47.28,47.17,47.18,17300.0,39.8536,39.862,39.7693,39.7777,17300.0
2010-08-19 10:45:00,47.17,47.21,47.14,47.19,10900.0,39.7693,39.803,39.744,39.7861,10900.0
2010-08-19 10:50:00,47.19,47.22,47.11,47.14,20300.0,39.7861,39.8114,39.7187,39.744,20300.0
2010-08-19 10:55:00,47.17,47.22,47.15,47.15,8000.0,39.7693,39.8114,39.7524,39.7524,8000.0
2010-08-19 11:00:00,47.15,47.16,47.1,47.12,8400.0,39.7524,39.7608,39.7103,39.7271,8400.0
2010-08-19 11:05:00,47.14,47.15,47.1,47.13,8800.0,39.744,39.7524,39.7103,39.7356,8800.0
2010-08-19 11:10:00,47.14,47.22,47.12,47.19,15800.0,39.744,39.8114,39.7271,39.7861,15800.0
2010-08-19 11:15:00,47.19,47.22,47.17,47.21,7900.0,39.7861,39.8114,39.7693,39.803,7900.0
2010-08-19 11:20:00,47.2,47.25,47.2,47.22,6600.0,39.7946,39.8367,39.7946,39.8114,6600.0
2010-08-19 11:25:00,47.23,47.25,47.22,47.24,7200.0,39.8199,39.8367,39.8114,39.8283,7200.0
2010-08-19 11:30:00,47.24,47.25,47.18,47.2,8900.0,39.8283,39.8367,39.7777,39.7946,8900.0
2010-08-19 11:35:00,47.2,47.2,47.06,47.1,17900.0,39.7946,39.7946,39.6765,39.7103,17900.0
2010-08-19 11:40:00,47.12,47.12,47.03,47.06,6300.0,39.7271,39.7271,39.6512,39.6765,6300.0
2010-08-19 11:45:00,47.06,47.07,47.01,47.02,14600.0,39.6765,39.685,39.6344,39.6428,14600.0
2010-08-19 11:50:00,47.03,47.03,46.99,47.02,15400.0,39.6512,39.6512,39.6175,39.6428,15400.0
2010-08-19 11:55:00,47.03,47.05,47.02,47.05,3400.0,39.6512,39.6681,39.6428,39.6681,3400.0
2010-08-19 12:00:00,47.06,47.08,47.05,47.07,5700.0,39.6765,39.6934,39.6681,39.685,5700.0
2010-08-19 12:05:00,47.08,47.12,47.06,47.11,14600.0,39.6934,39.7271,39.6765,39.7187,14600.0
2010-08-19 12:10:00,47.11,47.11,47.05,47.09,4900.0,39.7187,39.7187,39.6681,39.7018,4900.0
2010-08-19 12:15:00,47.09,47.18,47.08,47.18,7500.0,39.7018,39.7777,39.6934,39.7777,7500.0
2010-08-19 12:20:00,47.19,47.2,47.18,47.18,4300.0,39.7861,39.7946,39.7777,39.7777,4300.0
2010-08-19 12:25:00,47.18,47.18,47.14,47.14,3400.0,39.7777,39.7777,39.744,39.744,3400.0
2010-08-19 12:30:00,47.15,47.15,47.13,47.14,2200.0,39.7524,39.7524,39.7356,39.744,2200.0
2010-08-19 12:35:00,47.14,47.18,47.14,47.18,5200.0,39.744,39.7777,39.744,39.7777,5200.0
2010-08-19 12:40:00,47.18,47.18,47.15,47.16,2800.0,39.7777,39.7777,39.7524,39.7608,2800.0
2010-08-19 12:45:00,47.15,47.22,47.15,47.21,8600.0,39.7524,39.8114,39.7524,39.803,8600.0
2010-08-19 12:50:00,47.2,47.2,47.17,47.18,5900.0,39.7946,39.7946,39.7693,39.7777,5900.0
2010-08-19 12:55:00,47.17,47.2,47.16,47.2,24200.0,39.7693,39.7946,39.7608,39.7946,24200.0
2010-08-19 13:00:00,47.21,47.23,47.2,47.23,21800.0,39.803,39.8199,39.7946,39.8199,21800.0
2010-08-19 13:05:00,47.23,47.24,47.2,47.2,13000.0,39.8199,39.8283,39.7946,39.7946,13000.0
2010-08-19 13:10:00,47.2,47.21,47.19,47.19,4600.0,39.7946,39.803,39.7861,39.7861,4600.0
2010-08-19 13:15:00,47.2,47.22,47.18,47.22,7500.0,39.7946,39.8114,39.7777,39.8114,7500.0
2010-08-19 13:20:00,47.24,47.24,47.22,47.22,9700.0,39.8283,39.8283,39.8114,39.8114,9700.0
2010-08-19 13:25:00,47.24,47.25,47.21,47.21,3100.0,39.8283,39.8367,39.803,39.803,3100.0
2010-08-19 13:30:00,47.21,47.22,47.16,47.16,5900.0,39.803,39.8114,39.7608,39.7608,5900.0
2010-08-19 13:35:00,47.16,47.2,47.16,47.2,4500.0,39.7608,39.7946,39.7608,39.7946,4500.0
2010-08-19 13:40:00,47.19,47.19,47.15,47.18,5500.0,39.7861,39.7861,39.7524,39.7777,5500.0
2010-08-19 13:45:00,47.18,47.2,47.17,47.17,6500.0,39.7777,39.7946,39.7693,39.7693,6500.0
2010-08-19 13:50:00,47.18,47.18,47.14,47.14,4400.0,39.7777,39.7777,39.744,39.744,4400.0
2010-08-19 13:55:00,47.15,47.17,47.11,47.11,6800.0,39.7524,39.7693,39.7187,39.7187,6800.0
2010-08-19 14:00:00,47.11,47.12,47.04,47.09,17200.0,39.7187,39.7271,39.6597,39.7018,17200.0
2010-08-19 14:05:00,47.09,47.1,47.07,47.1,7200.0,39.7018,39.7103,39.685,39.7103,7200.0
2010-08-19 14:10:00,47.09,47.1,47.07,47.09,14600.0,39.7018,39.7103,39.685,39.7018,14600.0
2010-08-19 14:15:00,47.09,47.1,47.08,47.1,14700.0,39.7018,39.7103,39.6934,39.7103,14700.0
2010-08-19 14:20:00,47.1,47.12,47.1,47.12,18600.0,39.7103,39.7271,39.7103,39.7271,18600.0
2010-08-19 14:25:00,47.12,47.12,47.11,47.11,4900.0,39.7271,39.7271,39.7187,39.7187,4900.0
2010-08-19 14:30:00,47.12,47.15,47.11,47.15,16100.0,39.7271,39.7524,39.7187,39.7524,16100.0
2010-08-19 14:35:00,47.14,47.17,47.09,47.09,16500.0,39.744,39.7693,39.7018,39.7018,16500.0
2010-08-19 14:40:00,47.09,47.1,47.04,47.08,14800.0,39.7018,39.7103,39.6597,39.6934,14800.0
2010-08-19 14:45:00,47.09,47.12,47.09,47.12,9900.0,39.7018,39.7271,39.7018,39.7271,9900.0
2010-08-19 14:50:00,47.12,47.17,47.12,47.15,22700.0,39.7271,39.7693,39.7271,39.7524,22700.0
2010-08-19 14:55:00,47.16,47.18,47.15,47.17,15400.0,39.7608,39.7777,39.7524,39.7693,15400.0
2010-08-19 15:00:00,47.17,47.18,47.14,47.15,25200.0,39.7693,39.7777,39.744,39.7524,25200.0
2010-08-19 15:05:00,47.15,47.2,47.15,47.17,13600.0,39.7524,39.7946,39.7524,39.7693,13600.0
2010-08-19 15:10:00,47.16,47.22,47.16,47.22,17000.0,39.7608,39.8114,39.7608,39.8114,17000.0
2010-08-19 15:15:00,47.23,47.31,47.22,47.29,17900.0,39.8199,39.8873,39.8114,39.8705,17900.0
2010-08-19 15:20:00,47.29,47.32,47.24,47.32,25700.0,39.8705,39.8957,39.8283,39.8957,25700.0
2010-08-19 15:25:00,47.31,47.31,47.27,47.29,32800.0,39.8873,39.8873,39.8536,39.8705,32800.0
2010-08-19 15:30:00,47.29,47.32,47.25,47.26,49300.0,39.8705,39.8957,39.8367,39.8452,49300.0
2010-08-19 15:35:00,47.26,47.26,47.16,47.18,32300.0,39.8452,39.8452,39.7608,39.7777,32300.0
2010-08-19 15:40:00,47.18,47.19,47.14,47.14,20800.0,39.7777,39.7861,39.744,39.744,20800.0
2010-08-19 15:45:00,47.15,47.17,47.12,47.13,50200.0,39.7524,39.7693,39.7271,39.7356,50200.0
2010-08-19 15:50:00,47.12,47.13,47.11,47.13,32700.0,39.7271,39.7356,39.7187,39.7356,32700.0
2010-08-19 15:55:00,47.12,47.15,47.04,47.05,189000.0,39.7271,39.7524,39.6597,39.6681,189000.0
2010-08-20 09:30:00,46.7,47.0,46.7,46.98,196500.0,39.373,39.626,39.373,39.6091,196500.0
2010-08-20 09:35:00,47.0,47.06,47.0,47.04,17500.0,39.626,39.6765,39.626,39.6597,17500.0
2010-08-20 09:40:00,47.04,47.07,46.91,46.95,14100.0,39.6597,39.685,39.5501,39.5838,14100.0
2010-08-20 09:45:00,46.94,46.98,46.88,46.9,8200.0,39.5754,39.6091,39.5248,39.5416,8200.0
2010-08-20 09:50:00,46.91,46.95,46.87,46.94,11100.0,39.5501,39.5838,39.5163,39.5754,11100.0
2010-08-20 09:55:00,46.95,47.03,46.95,47.01,6600.0,39.5838,39.6512,39.5838,39.6344,6600.0
2010-08-20 10:00:00,46.99,47.03,46.95,47.0,18200.0,39.6175,39.6512,39.5838,39.626,18200.0
2010-08-20 10:05:00,47.0,47.01,46.93,46.95,9700.0,39.626,39.6344,39.5669,39.5838,9700.0
2010-08-20 10:10:00,46.95,46.96,46.88,46.88,10900.0,39.5838,39.5922,39.5248,39.5248,10900.0
2010-08-20 10:15:00,46.9,46.97,46.9,46.96,7300.0,39.5416,39.6007,39.5416,39.5922,7300.0
2010-08-20 10:20:00,46.96,47.01,46.95,47.01,8600.0,39.5922,39.6344,39.5838,39.6344,8600.0
2010-08-20 10:25:00,47.01,47.02,46.98,46.98,12300.0,39.6344,39.6428,39.6091,39.6091,12300.0
2010-08-20 10:30:00,46.98,47.05,46.98,47.05,11900.0,39.6091,39.6681,39.6091,39.6681,11900.0
2010-08-20 10:35:00,47.05,47.15,47.04,47.14,21000.0,39.6681,39.7524,39.6597,39.744,21000.0
2010-08-20 10:40:00,47.14,47.16,47.11,47.15,8400.0,39.744,39.7608,39.7187,39.7524,8400.0
2010-08-20 10:45:00,47.14,47.14,47.1,47.1,4100.0,39.744,39.744,39.7103,39.7103,4100.0
2010-08-20 10:50:00,47.1,47.12,47.08,47.11,7200.0,39.7103,39.7271,39.6934,39.7187,7200.0
2010-08-20 10:55:00,47.11,47.19,47.11,47.17,31000.0,39.7187,39.7861,39.7187,39.7693,31000.0
2010-08-20 11:00:00,47.16,47.16,47.14,47.14,3100.0,39.7608,39.7608,39.744,39.744,3100.0
2010-08-20 11:05:00,47.13,47.16,47.08,47.16,27200.0,39.7356,39.7608,39.6934,39.7608,27200.0
2010-08-20 11:10:00,47.15,47.15,47.13,47.13,4500.0,39.7524,39.7524,39.7356,39.7356,4500.0
2010-08-20 11:15:00,47.14,47.14,47.09,47.09,4600.0,39.744,39.744,39.7018,39.7018,4600.0
2010-08-20 11:20:00,47.1,47.15,47.08,47.08,9700.0,39.7103,39.7524,39.6934,39.6934,9700.0
2010-08-20 11:25:00,47.09,47.1,47.06,47.1,4100.0,39.7018,39.7103,39.6765,39.7103,4100.0
2010-08-20 11:30:00,47.11,47.12,47.08,47.08,7300.0,39.7187,39.7271,39.6934,39.6934,7300.0
2010-08-20 11:35:00,47.07,47.08,47.01,47.02,10200.0,39.685,39.6934,39.6344,39.6428,10200.0
2010-08-20 11:40:00,47.03,47.13,47.01,47.13,14100.0,39.6512,39.7356,39.6344,39.7356,14100.0
2010-08-20 11:45:00,47.12,47.13,47.08,47.09,16700.0,39.7271,39.7356,39.6934,39.7018,16700.0
2010-08-20 11:50:00,47.09,47.09,47.03,47.05,8100.0,39.7018,39.7018,39.6512,39.6681,8100.0
2010-08-20 11:55:00,47.05,47.06,46.99,47.0,7300.0,39.6681,39.6765,39.6175,39.626,7300.0
2010-08-20 12:00:00,47.01,47.04,47.0,47.03,8400.0,39.6344,39.6597,39.626,39.6512,8400.0
2010-08-20 12:05:00,47.03,47.05,47.03,47.05,2000.0,39.6512,39.6681,39.6512,39.6681,2000.0
2010-08-20 12:10:00,47.05,47.05,47.03,47.03,3800.0,39.6681,39.6681,39.6512,39.6512,3800.0
2010-08-20 12:15:00,47.02,47.03,47.0,47.02,4800.0,39.6428,39.6512,39.626,39.6428,4800.0
2010-08-20 12:20:00,47.03,47.1,47.03,47.1,5200.0,39.6512,39.7103,39.6512,39.7103,5200.0
2010-08-20 12:25:00,47.11,47.11,47.07,47.11,3400.0,39.7187,39.7187,39.685,39.7187,3400.0
2010-08-20 12:30:00,47.11,47.12,47.08,47.08,3100.0,39.7187,39.7271,39.6934,39.6934,3100.0
2010-08-20 12:35:00,47.07,47.1,47.06,47.1,5300.0,39.685,39.7103,39.6765,39.7103,5300.0
2010-08-20 12:40:00,47.09,47.09,47.0,47.03,4400.0,39.7018,39.7018,39.626,39.6512,4400.0
2010-08-20 12:45:00,47.03,47.04,47.03,47.03,1600.0,39.6512,39.6597,39.6512,39.6512,1600.0
2010-08-20 12:50:00,47.02,47.04,47.02,47.04,2600.0,39.6428,39.6597,39.6428,39.6597,2600.0
2010-08-20 12:55:00,47.05,47.08,47.05,47.06,6100.0,39.6681,39.6934,39.6681,39.6765,6100.0
2010-08-20 13:00:00,47.07,47.1,47.07,47.09,4700.0,39.685,39.7103,39.685,39.7018,4700.0
2010-08-20 13:05:00,47.09,47.11,47.07,47.11,3100.0,39.7018,39.7187,39.685,39.7187,3100.0
2010-08-20 13:10:00,47.13,47.15,47.09,47.1,5200.0,39.7356,39.7524,39.7018,39.7103,5200.0
2010-08-20 13:15:00,47.09,47.12,47.09,47.11,4200.0,39.7018,39.7271,39.7018,39.7187,4200.0
2010-08-20 13:20:00,47.11,47.13,47.11,47.11,3100.0,39.7187,39.7356,39.7187,39.7187,3100.0
2010-08-20 13:25:00,47.11,47.16,47.11,47.15,5800.0,39.7187,39.7608,39.7187,39.7524,5800.0
2010-08-20 13:30:00,47.15,47.15,47.11,47.11,2400.0,39.7524,39.7524,39.7187,39.7187,2400.0
2010-08-20 13:35:00,47.11,47.12,47.07,47.12,5200.0,39.7187,39.7271,39.685,39.7271,5200.0
2010-08-20 13:40:00,47.11,47.11,47.09,47.1,4300.0,39.7187,39.7187,39.7018,39.7103,4300.0
2010-08-20 13:45:00,47.1,47.15,47.1,47.13,5700.0,39.7103,39.7524,39.7103,39.7356,5700.0
2010-08-20 13:50:00,47.12,47.21,47.12,47.19,10600.0,39.7271,39.803,39.7271,39.7861,10600.0
2010-08-20 13:55:00,47.19,47.2,47.16,47.18,9900.0,39.7861,39.7946,39.7608,39.7777,9900.0
2010-08-20 14:00:00,47.18,47.21,47.16,47.19,11300.0,39.7777,39.803,39.7608,39.7861,11300.0
2010-08-20 14:05:00,47.19,47.2,47.19,47.2,5500.0,39.7861,39.7946,39.7861,39.7946,5500.0
2010-08-20 14:10:00,47.19,47.28,47.19,47.27,21800.0,39.7861,39.862,39.7861,39.8536,21800.0
2010-08-20 14:15:00,47.27,47.31,47.27,47.28,9500.0,39.8536,39.8873,39.8536,39.862,9500.0
2010-08-20 14:20:00,47.29,47.31,47.27,47.27,11700.0,39.8705,39.8873,39.8536,39.8536,11700.0
2010-08-20 14:25:00,47.27,47.31,47.26,47.27,15100.0,39.8536,39.8873,39.8452,39.8536,15100.0
2010-08-20 14:30:00,47.27,47.34,47.26,47.33,14200.0,39.8536,39.9126,39.8452,39.9042,14200.0
2010-08-20 14:35:00,47.31,47.33,47.3,47.32,9900.0,39.8873,39.9042,39.8789,39.8957,9900.0
2010-08-20 14:40:00,47.32,47.35,47.31,47.35,11100.0,39.8957,39.921,39.8873,39.921,11100.0
2010-08-20 14:45:00,47.36,47.39,47.34,47.36,9700.0,39.9295,39.9548,39.9126,39.9295,9700.0
2010-08-20 14:50:00,47.36,47.42,47.36,47.39,9500.0,39.9295,39.9801,39.9295,39.9548,9500.0
2010-08-20 14:55:00,47.39,47.39,47.32,47.34,6600.0,39.9548,39.9548,39.8957,39.9126,6600.0
2010-08-20 15:00:00,47.34,47.34,47.28,47.29,11900.0,39.9126,39.9126,39.862,39.8705,11900.0
2010-08-20 15:05:00,47.29,47.31,47.28,47.29,11400.0,39.8705,39.8873,39.862,39.8705,11400.0
2010-08-20 15:10:00,47.3,47.35,47.29,47.35,9900.0,39.8789,39.921,39.8705,39.921,9900.0
2010-08-20 15:15:00,47.34,47.34,47.29,47.3,9700.0,39.9126,39.9126,39.8705,39.8789,9700.0
2010-08-20 15:20:00,47.3,47.3,47.25,47.27,17500.0,39.8789,39.8789,39.8367,39.8536,17500.0
2010-08-20 15:25:00,47.28,47.31,47.26,47.31,14200.0,39.862,39.8873,39.8452,39.8873,14200.0
2010-08-20 15:30:00,47.3,47.37,47.3,47.35,18200.0,39.8789,39.9379,39.8789,39.921,18200.0
2010-08-20 15:35:00,47.35,47.36,47.31,47.32,34000.0,39.921,39.9295,39.8873,39.8957,34000.0
2010-08-20 15:40:00,47.33,47.38,47.32,47.37,23700.0,39.9042,39.9463,39.8957,39.9379,23700.0
2010-08-20 15:45:00,47.37,47.38,47.35,47.35,35400.0,39.9379,39.9463,39.921,39.921,35400.0
2010-08-20 15:50:00,47.35,47.46,47.35,47.45,121300.0,39.921,40.0138,39.921,40.0053,121300.0
2010-08-20 15:55:00,47.44,47.48,47.44,47.44,176700.0,39.9969,40.0306,39.9969,39.9969,176700.0
2010-08-23 09:30:00,47.66,47.66,47.31,47.43,18800.0,40.1824,40.1824,39.8873,39.9885,18800.0
2010-08-23 09:35:00,47.47,47.61,47.47,47.58,11700.0,40.0222,40.1402,40.0222,40.115,11700.0
2010-08-23 09:40:00,47.59,47.62,47.55,47.58,14000.0,40.1234,40.1487,40.0897,40.115,14000.0
2010-08-23 09:45:00,47.59,47.67,47.58,47.65,12600.0,40.1234,40.1908,40.115,40.174,12600.0
2010-08-23 09:50:00,47.66,47.66,47.62,47.64,7400.0,40.1824,40.1824,40.1487,40.1655,7400.0
2010-08-23 09:55:00,47.65,47.67,47.59,47.59,5800.0,40.174,40.1908,40.1234,40.1234,5800.0
2010-08-23 10:00:00,47.6,47.6,47.51,47.51,6700.0,40.1318,40.1318,40.0559,40.0559,6700.0
2010-08-23 10:05:00,47.52,47.53,47.42,47.47,14200.0,40.0644,40.0728,39.9801,40.0222,14200.0
2010-08-23 10:10:00,47.47,47.47,47.42,47.42,4500.0,40.0222,40.0222,39.9801,39.9801,4500.0
2010-08-23 10:15:00,47.41,47.41,47.35,47.37,7600.0,39.9716,39.9716,39.921,39.9379,7600.0
2010-08-23 10:20:00,47.37,47.37,47.25,47.28,10400.0,39.9379,39.9379,39.8367,39.862,10400.0
2010-08-23 10:25:00,47.29,47.32,47.28,47.29,8000.0,39.8705,39.8957,39.862,39.8705,8000.0
2010-08-23 10:30:00,47.3,47.39,47.28,47.37,7700.0,39.8789,39.9548,39.862,39.9379,7700.0
2010-08-23 10:35:00,47.39,47.39,47.33,47.33,9500.0,39.9548,39.9548,39.9042,39.9042,9500.0
2010-08-23 10:40:00,47.35,47.37,47.23,47.23,18400.0,39.921,39.9379,39.8199,39.8199,18400.0
2010-08-23 10:45:00,47.24,47.26,47.19,47.22,13000.0,39.8283,39.8452,39.7861,39.8114,13000.0
2010-08-23 10:50:00,47.22,47.26,47.15,47.17,16200.0,39.8114,39.8452,39.7524,39.7693,16200.0
2010-08-23 10:55:00,47.18,47.19,47.17,47.17,2800.0,39.7777,39.7861,39.7693,39.7693,2800.0
2010-08-23 11:00:00,47.17,47.17,47.11,47.12,10900.0,39.7693,39.7693,39.7187,39.7271,10900.0
2010-08-23 11:05:00,47.13,47.15,47.08,47.12,12200.0,39.7356,39.7524,39.6934,39.7271,12200.0
2010-08-23 11:10:00,47.12,47.13,47.08,47.13,8100.0,39.7271,39.7356,39.6934,39.7356,8100.0
2010-08-23 11:15:00,47.13,47.13,47.08,47.1,8600.0,39.7356,39.7356,39.6934,39.7103,8600.0
2010-08-23 11:20:00,47.11,47.11,46.98,47.03,12000.0,39.7187,39.7187,39.6091,39.6512,12000.0
2010-08-23 11:25:00,47.03,47.03,46.96,46.97,13100.0,39.6512,39.6512,39.5922,39.6007,13100.0
2010-08-23 11:30:00,46.97,46.99,46.95,46.97,14400.0,39.6007,39.6175,39.5838,39.6007,14400.0
2010-08-23 11:35:00,46.97,47.01,46.97,47.0,11000.0,39.6007,39.6344,39.6007,39.626,11000.0
2010-08-23 11:40:00,47.0,47.0,46.92,46.97,29400.0,39.626,39.626,39.5585,39.6007,29400.0
2010-08-23 11:45:00,46.98,47.01,46.97,46.97,12900.0,39.6091,39.6344,39.6007,39.6007,12900.0
2010-08-23 11:50:00,46.98,46.98,46.93,46.93,15400.0,39.6091,39.6091,39.5669,39.5669,15400.0
2010-08-23 11:55:00,46.94,46.95,46.87,46.87,28700.0,39.5754,39.5838,39.5163,39.5163,28700.0
2010-08-23 12:00:00,46.87,46.89,46.85,46.87,25700.0,39.5163,39.5332,39.4995,39.5163,25700.0
2010-08-23 12:05:00,46.87,46.88,46.87,46.87,11900.0,39.5163,39.5248,39.5163,39.5163,11900.0
2010-08-23 12:10:00,46.87,46.88,46.81,46.81,62700.0,39.5163,39.5248,39.4658,39.4658,62700.0
2010-08-23 12:15:00,46.81,46.81,46.8,46.8,13400.0,39.4658,39.4658,39.4573,39.4573,13400.0
2010-08-23 12:20:00,46.81,46.82,46.81,46.81,29100.0,39.4658,39.4742,39.4658,39.4658,29100.0
2010-08-23 12:25:00,46.81,46.81,46.8,46.81,21600.0,39.4658,39.4658,39.4573,39.4658,21600.0
2010-08-23 12:30:00,46.81,46.92,46.81,46.86,16200.0,39.4658,39.5585,39.4658,39.5079,16200.0
2010-08-23 12:35:00,46.87,46.88,46.84,46.86,5800.0,39.5163,39.5248,39.4911,39.5079,5800.0
2010-08-23 12:40:00,46.86,46.86,46.8,46.83,16800.0,39.5079,39.5079,39.4573,39.4826,16800.0
2010-08-23 12:45:00,46.83,46.83,46.8,46.8,15900.0,39.4826,39.4826,39.4573,39.4573,15900.0
2010-08-23 12:50:00,46.81,46.81,46.77,46.77,17800.0,39.4658,39.4658,39.432,39.432,17800.0
2010-08-23 12:55:00,46.78,46.78,46.74,46.78,13000.0,39.4405,39.4405,39.4067,39.4405,13000.0
2010-08-23 13:00:00,46.79,46.8,46.74,46.75,9900.0,39.4489,39.4573,39.4067,39.4152,9900.0
2010-08-23 13:05:00,46.75,46.77,46.74,46.74,19500.0,39.4152,39.432,39.4067,39.4067,19500.0
2010-08-23 13:10:00,46.75,46.78,46.74,46.78,10800.0,39.4152,39.4405,39.4067,39.4405,10800.0
2010-08-23 13:15:00,46.78,46.8,46.77,46.79,15500.0,39.4405,39.4573,39.432,39.4489,15500.0
2010-08-23 13:20:00,46.8,46.81,46.74,46.74,27800.0,39.4573,39.4658,39.4067,39.4067,27800.0
2010-08-23 13:25:00,46.75,46.76,46.74,46.74,6300.0,39.4152,39.4236,39.4067,39.4067,6300.0
2010-08-23 13:30:00,46.75,46.75,46.74,46.74,7800.0,39.4152,39.4152,39.4067,39.4067,7800.0
2010-08-23 13:35:00,46.74,46.75,46.71,46.73,23900.0,39.4067,39.4152,39.3814,39.3983,23900.0
2010-08-23 13:40:00,46.74,46.77,46.71,46.76,51800.0,39.4067,39.432,39.3814,39.4236,51800.0
2010-08-23 13:45:00,46.75,46.81,46.75,46.78,6800.0,39.4152,39.4658,39.4152,39.4405,6800.0
2010-08-23 13:50:00,46.78,46.83,46.78,46.81,6400.0,39.4405,39.4826,39.4405,39.4658,6400.0
2010-08-23 13:55:00,46.81,46.85,46.8,46.83,6000.0,39.4658,39.4995,39.4573,39.4826,6000.0
2010-08-23 14:00:00,46.84,46.86,46.81,46.81,10100.0,39.4911,39.5079,39.4658,39.4658,10100.0
2010-08-23 14:05:00,46.83,46.96,46.83,46.95,14100.0,39.4826,39.5922,39.4826,39.5838,14100.0
2010-08-23 14:10:00,46.94,46.97,46.94,46.97,11600.0,39.5754,39.6007,39.5754,39.6007,11600.0
2010-08-23 14:15:00,46.98,46.99,46.91,46.94,20300.0,39.6091,39.6175,39.5501,39.5754,20300.0
2010-08-23 14:20:00,46.94,46.95,46.92,46.95,9800.0,39.5754,39.5838,39.5585,39.5838,9800.0
2010-08-23 14:25:00,46.94,46.96,46.91,46.92,10500.0,39.5754,39.5922,39.5501,39.5585,10500.0
2010-08-23 14:30:00,46.91,46.94,46.9,46.94,11400.0,39.5501,39.5754,39.5416,39.5754,11400.0
2010-08-23 14:35:00,46.94,46.96,46.9,46.91,12300.0,39.5754,39.5922,39.5416,39.5501,12300.0
2010-08-23 14:40:00,46.91,46.95,46.89,46.95,61700.0,39.5501,39.5838,39.5332,39.5838,61700.0
2010-08-23 14:45:00,46.95,46.95,46.94,46.94,3800.0,39.5838,39.5838,39.5754,39.5754,3800.0
2010-08-23 14:50:00,46.94,46.95,46.92,46.93,9500.0,39.5754,39.5838,39.5585,39.5669,9500.0
2010-08-23 14:55:00,46.93,46.94,46.89,46.89,9800.0,39.5669,39.5754,39.5332,39.5332,9800.0
2010-08-23 15:00:00,46.9,46.91,46.87,46.89,14100.0,39.5416,39.5501,39.5163,39.5332,14100.0
2010-08-23 15:05:00,46.88,46.92,46.88,46.89,10900.0,39.5248,39.5585,39.5248,39.5332,10900.0
2010-08-23 15:10:00,46.9,46.92,46.88,46.9,10600.0,39.5416,39.5585,39.5248,39.5416,10600.0
2010-08-23 15:15:00,46.92,46.94,46.91,46.91,13700.0,39.5585,39.5754,39.5501,39.5501,13700.0
2010-08-23 15:20:00,46.91,46.92,46.86,46.87,10900.0,39.5501,39.5585,39.5079,39.5163,10900.0
2010-08-23 15:25:00,46.86,46.9,46.81,46.81,23000.0,39.5079,39.5416,39.4658,39.4658,23000.0
2010-08-23 15:30:00,46.82,46.86,46.81,46.86,16000.0,39.4742,39.5079,39.4658,39.5079,16000.0
2010-08-23 15:35:00,46.85,46.85,46.78,46.79,22000.0,39.4995,39.4995,39.4405,39.4489,22000.0
2010-08-23 15:40:00,46.79,46.82,46.76,46.76,23400.0,39.4489,39.4742,39.4236,39.4236,23400.0
2010-08-23 15:45:00,46.76,46.82,46.74,46.81,42800.0,39.4236,39.4742,39.4067,39.4658,42800.0
2010-08-23 15:50:00,46.81,46.83,46.77,46.8,70400.0,39.4658,39.4826,39.432,39.4573,70400.0
2010-08-23 15:55:00,46.8,46.83,46.71,46.72,104400.0,39.4573,39.4826,39.3814,39.3899,104400.0
2010-08-24 09:30:00,46.29,46.33,46.15,46.29,29800.0,39.0273,39.0611,38.9093,39.0273,29800.0
2010-08-24 09:35:00,46.28,46.4,46.26,46.28,11900.0,39.0189,39.1201,39.0021,39.0189,11900.0
2010-08-24 09:40:00,46.27,46.32,46.23,46.31,20400.0,39.0105,39.0526,38.9768,39.0442,20400.0
2010-08-24 09:45:00,46.31,46.38,46.31,46.38,20600.0,39.0442,39.1032,39.0442,39.1032,20600.0
2010-08-24 09:50:00,46.37,46.4,46.33,46.33,11800.0,39.0948,39.1201,39.0611,39.0611,11800.0
2010-08-24 09:55:00,46.33,46.39,46.3,46.35,15900.0,39.0611,39.1117,39.0358,39.0779,15900.0
2010-08-24 10:00:00,46.34,46.34,46.07,46.24,27600.0,39.0695,39.0695,38.8419,38.9852,27600.0
2010-08-24 10:05:00,46.23,46.24,46.14,46.17,20600.0,38.9768,38.9852,38.9009,38.9262,20600.0
2010-08-24 10:10:00,46.19,46.3,46.18,46.27,18000.0,38.943,39.0358,38.9346,39.0105,18000.0
2010-08-24 10:15:00,46.28,46.37,46.26,46.34,20000.0,39.0189,39.0948,39.0021,39.0695,20000.0
2010-08-24 10:20:00,46.36,46.48,46.36,46.46,12200.0,39.0864,39.1875,39.0864,39.1707,12200.0
2010-08-24 10:25:00,46.45,46.46,46.37,46.39,6900.0,39.1622,39.1707,39.0948,39.1117,6900.0
2010-08-24 10:30:00,46.4,46.42,46.37,46.38,12800.0,39.1201,39.1369,39.0948,39.1032,12800.0
2010-08-24 10:35:00,46.37,46.38,46.32,46.36,19500.0,39.0948,39.1032,39.0526,39.0864,19500.0
2010-08-24 10:40:00,46.36,46.45,46.36,46.42,19400.0,39.0864,39.1622,39.0864,39.1369,19400.0
2010-08-24 10:45:00,46.42,46.48,46.39,46.47,17300.0,39.1369,39.1875,39.1117,39.1791,17300.0
2010-08-24 10:50:00,46.48,46.52,46.45,46.45,24600.0,39.1875,39.2213,39.1622,39.1622,24600.0
2010-08-24 10:55:00,46.45,46.57,46.45,46.57,16700.0,39.1622,39.2634,39.1622,39.2634,16700.0
2010-08-24 11:00:00,46.56,46.64,46.56,46.6,16600.0,39.255,39.3224,39.255,39.2887,16600.0
2010-08-24 11:05:00,46.6,46.61,46.57,46.58,14300.0,39.2887,39.2971,39.2634,39.2718,14300.0
2010-08-24 11:10:00,46.57,46.59,46.55,46.57,21900.0,39.2634,39.2803,39.2466,39.2634,21900.0
2010-08-24 11:15:00,46.57,46.59,46.53,46.58,20600.0,39.2634,39.2803,39.2297,39.2718,20600.0
2010-08-24 11:20:00,46.59,46.65,46.56,46.63,17300.0,39.2803,39.3309,39.255,39.314,17300.0
2010-08-24 11:25:00,46.64,46.66,46.64,46.66,6700.0,39.3224,39.3393,39.3224,39.3393,6700.0
2010-08-24 11:30:00,46.67,46.68,46.65,46.67,10100.0,39.3477,39.3562,39.3309,39.3477,10100.0
2010-08-24 11:35:00,46.68,46.74,46.68,46.71,7600.0,39.3562,39.4067,39.3562,39.3814,7600.0
2010-08-24 11:40:00,46.7,46.74,46.69,46.72,7700.0,39.373,39.4067,39.3646,39.3899,7700.0
2010-08-24 11:45:00,46.72,46.72,46.69,46.71,8600.0,39.3899,39.3899,39.3646,39.3814,8600.0
2010-08-24 11:50:00,46.7,46.72,46.7,46.7,16900.0,39.373,39.3899,39.373,39.373,16900.0
2010-08-24 11:55:00,46.7,46.72,46.69,46.7,10900.0,39.373,39.3899,39.3646,39.373,10900.0
2010-08-24 12:00:00,46.69,46.69,46.63,46.64,4700.0,39.3646,39.3646,39.314,39.3224,4700.0
2010-08-24 12:05:00,46.64,46.7,46.62,46.7,6900.0,39.3224,39.373,39.3056,39.373,6900.0
2010-08-24 12:10:00,46.68,46.72,46.66,46.68,12800.0,39.3562,39.3899,39.3393,39.3562,12800.0
2010-08-24 12:15:00,46.68,46.72,46.64,46.72,12200.0,39.3562,39.3899,39.3224,39.3899,12200.0
2010-08-24 12:20:00,46.7,46.73,46.69,46.72,15500.0,39.373,39.3983,39.3646,39.3899,15500.0
2010-08-24 12:25:00,46.7,46.75,46.7,46.74,15900.0,39.373,39.4152,39.373,39.4067,15900.0
2010-08-24 12:30:00,46.73,46.79,46.73,46.76,16300.0,39.3983,39.4489,39.3983,39.4236,16300.0
2010-08-24 12:35:00,46.76,46.76,46.71,46.74,8700.0,39.4236,39.4236,39.3814,39.4067,8700.0
2010-08-24 12:40:00,46.72,46.77,46.72,46.75,7800.0,39.3899,39.432,39.3899,39.4152,7800.0
2010-08-24 12:45:00,46.75,46.75,46.71,46.71,2300.0,39.4152,39.4152,39.3814,39.3814,2300.0
2010-08-24 12:50:00,46.7,46.73,46.69,46.71,10400.0,39.373,39.3983,39.3646,39.3814,10400.0
2010-08-24 12:55:00,46.72,46.76,46.71,46.73,8700.0,39.3899,39.4236,39.3814,39.3983,8700.0
2010-08-24 13:00:00,46.72,46.73,46.65,46.65,4400.0,39.3899,39.3983,39.3309,39.3309,4400.0
2010-08-24 13:05:00,46.66,46.66,46.64,46.64,6700.0,39.3393,39.3393,39.3224,39.3224,6700.0
2010-08-24 13:10:00,46.63,46.66,46.62,46.64,5800.0,39.314,39.3393,39.3056,39.3224,5800.0
2010-08-24 13:15:00,46.64,46.64,46.63,46.63,2900.0,39.3224,39.3224,39.314,39.314,2900.0
2010-08-24 13:20:00,46.63,46.64,46.61,46.62,3400.0,39.314,39.3224,39.2971,39.3056,3400.0
2010-08-24 13:25:00,46.62,46.69,46.62,46.69,8000.0,39.3056,39.3646,39.3056,39.3646,8000.0
2010-08-24 13:30:00,46.7,46.7,46.64,46.66,8800.0,39.373,39.373,39.3224,39.3393,8800.0
2010-08-24 13:35:00,46.66,46.67,46.64,46.67,7400.0,39.3393,39.3477,39.3224,39.3477,7400.0
2010-08-24 13:40:00,46.66,46.66,46.51,46.51,15800.0,39.3393,39.3393,39.2128,39.2128,15800.0
2010-08-24 13:45:00,46.5,46.54,46.47,46.49,25000.0,39.2044,39.2381,39.1791,39.196,25000.0
2010-08-24 13:50:00,46.49,46.51,46.47,46.47,18900.0,39.196,39.2128,39.1791,39.1791,18900.0
2010-08-24 13:55:00,46.47,46.52,46.47,46.5,18200.0,39.1791,39.2213,39.1791,39.2044,18200.0
2010-08-24 14:00:00,46.5,46.54,46.48,46.5,21800.0,39.2044,39.2381,39.1875,39.2044,21800.0
2010-08-24 14:05:00,46.51,46.52,46.5,46.51,6600.0,39.2128,39.2213,39.2044,39.2128,6600.0
2010-08-24 14:10:00,46.5,46.52,46.46,46.52,10500.0,39.2044,39.2213,39.1707,39.2213,10500.0
2010-08-24 14:15:00,46.52,46.58,46.52,46.56,11500.0,39.2213,39.2718,39.2213,39.255,11500.0
2010-08-24 14:20:00,46.55,46.58,46.55,46.57,4100.0,39.2466,39.2718,39.2466,39.2634,4100.0
2010-08-24 14:25:00,46.58,46.6,46.52,46.53,9000.0,39.2718,39.2887,39.2213,39.2297,9000.0
2010-08-24 14:30:00,46.54,46.54,46.5,46.51,9600.0,39.2381,39.2381,39.2044,39.2128,9600.0
2010-08-24 14:35:00,46.5,46.61,46.5,46.61,6700.0,39.2044,39.2971,39.2044,39.2971,6700.0
2010-08-24 14:40:00,46.61,46.63,46.58,46.6,10900.0,39.2971,39.314,39.2718,39.2887,10900.0
2010-08-24 14:45:00,46.6,46.66,46.59,46.62,15200.0,39.2887,39.3393,39.2803,39.3056,15200.0
2010-08-24 14:50:00,46.62,46.65,46.59,46.64,17700.0,39.3056,39.3309,39.2803,39.3224,17700.0
2010-08-24 14:55:00,46.64,46.68,46.62,46.67,16600.0,39.3224,39.3562,39.3056,39.3477,16600.0
2010-08-24 15:00:00,46.68,46.71,46.65,46.71,20100.0,39.3562,39.3814,39.3309,39.3814,20100.0
2010-08-24 15:05:00,46.7,46.77,46.7,46.77,21900.0,39.373,39.432,39.373,39.432,21900.0
2010-08-24 15:10:00,46.77,46.77,46.7,46.7,17400.0,39.432,39.432,39.373,39.373,17400.0
2010-08-24 15:15:00,46.71,46.74,46.71,46.74,15600.0,39.3814,39.4067,39.3814,39.4067,15600.0
2010-08-24 15:20:00,46.73,46.75,46.69,46.74,33700.0,39.3983,39.4152,39.3646,39.4067,33700.0
2010-08-24 15:25:00,46.74,46.79,46.73,46.74,39000.0,39.4067,39.4489,39.3983,39.4067,39000.0
2010-08-24 15:30:00,46.74,46.74,46.67,46.67,33500.0,39.4067,39.4067,39.3477,39.3477,33500.0
2010-08-24 15:35:00,46.67,46.69,46.58,46.62,40900.0,39.3477,39.3646,39.2718,39.3056,40900.0
2010-08-24 15:40:00,46.62,46.63,46.56,46.59,37100.0,39.3056,39.314,39.255,39.2803,37100.0
2010-08-24 15:45:00,46.6,46.6,46.54,46.58,48200.0,39.2887,39.2887,39.2381,39.2718,48200.0
2010-08-24 15:50:00,46.57,46.58,46.5,46.51,45500.0,39.2634,39.2718,39.2044,39.2128,45500.0
2010-08-24 15:55:00,46.51,46.52,46.44,46.46,149100.0,39.2128,39.2213,39.1538,39.1707,149100.0
2010-08-25 09:30:00,46.41,46.53,46.34,46.53,26100.0,39.1285,39.2297,39.0695,39.2297,26100.0
2010-08-25 09:35:00,46.51,46.56,46.46,46.55,74600.0,39.2128,39.255,39.1707,39.2466,74600.0
2010-08-25 09:40:00,46.56,46.58,46.42,46.42,40000.0,39.255,39.2718,39.1369,39.1369,40000.0
2010-08-25 09:45:00,46.45,46.51,46.41,46.49,75900.0,39.1622,39.2128,39.1285,39.196,75900.0
2010-08-25 09:50:00,46.5,46.56,46.49,46.53,24500.0,39.2044,39.255,39.196,39.2297,24500.0
2010-08-25 09:55:00,46.53,46.53,46.37,46.46,26900.0,39.2297,39.2297,39.0948,39.1707,26900.0
2010-08-25 10:00:00,46.44,46.47,46.29,46.44,41600.0,39.1538,39.1791,39.0273,39.1538,41600.0
2010-08-25 10:05:00,46.42,46.55,46.42,46.55,39000.0,39.1369,39.2466,39.1369,39.2466,39000.0
2010-08-25 10:10:00,46.55,46.55,46.49,46.53,20400.0,39.2466,39.2466,39.196,39.2297,20400.0
2010-08-25 10:15:00,46.53,46.57,46.47,46.51,34300.0,39.2297,39.2634,39.1791,39.2128,34300.0
2010-08-25 10:20:00,46.52,46.53,46.49,46.51,12600.0,39.2213,39.2297,39.196,39.2128,12600.0
2010-08-25 10:25:00,46.5,46.52,46.37,46.42,21900.0,39.2044,39.2213,39.0948,39.1369,21900.0
2010-08-25 10:30:00,46.4,46.45,46.36,46.39,18400.0,39.1201,39.1622,39.0864,39.1117,18400.0
2010-08-25 10:35:00,46.4,46.41,46.24,46.24,16300.0,39.1201,39.1285,38.9852,38.9852,16300.0
2010-08-25 10:40:00,46.24,46.31,46.24,46.3,27000.0,38.9852,39.0442,38.9852,39.0358,27000.0
2010-08-25 10:45:00,46.29,46.33,46.29,46.3,92600.0,39.0273,39.0611,39.0273,39.0358,92600.0
2010-08-25 10:50:00,46.3,46.33,46.29,46.32,52100.0,39.0358,39.0611,39.0273,39.0526,52100.0
2010-08-25 10:55:00,46.32,46.38,46.31,46.38,36300.0,39.0526,39.1032,39.0442,39.1032,36300.0
2010-08-25 11:00:00,46.38,46.51,46.38,46.48,43100.0,39.1032,39.2128,39.1032,39.1875,43100.0
2010-08-25 11:05:00,46.47,46.48,46.41,46.41,19000.0,39.1791,39.1875,39.1285,39.1285,19000.0
2010-08-25 11:10:00,46.41,46.43,46.33,46.4,23800.0,39.1285,39.1454,39.0611,39.1201,23800.0
2010-08-25 11:15:00,46.41,46.46,46.41,46.45,19500.0,39.1285,39.1707,39.1285,39.1622,19500.0
2010-08-25 11:20:00,46.45,46.5,46.43,46.45,16500.0,39.1622,39.2044,39.1454,39.1622,16500.0
2010-08-25 11:25:00,46.46,46.47,46.4,46.43,25000.0,39.1707,39.1791,39.1201,39.1454,25000.0
2010-08-25 11:30:00,46.43,46.46,46.38,46.4,21700.0,39.1454,39.1707,39.1032,39.1201,21700.0
2010-08-25 11:35:00,46.4,46.44,46.36,46.36,16000.0,39.1201,39.1538,39.0864,39.0864,16000.0
2010-08-25 11:40:00,46.36,46.37,46.34,46.35,8800.0,39.0864,39.0948,39.0695,39.0779,8800.0
2010-08-25 11:45:00,46.34,46.36,46.28,46.28,7600.0,39.0695,39.0864,39.0189,39.0189,7600.0
2010-08-25 11:50:00,46.29,46.33,46.29,46.33,8900.0,39.0273,39.0611,39.0273,39.0611,8900.0
2010-08-25 11:55:00,46.34,46.37,46.34,46.35,10200.0,39.0695,39.0948,39.0695,39.0779,10200.0
2010-08-25 12:00:00,46.35,46.4,46.33,46.39,7000.0,39.0779,39.1201,39.0611,39.1117,7000.0
2010-08-25 12:05:00,46.39,46.4,46.35,46.38,14400.0,39.1117,39.1201,39.0779,39.1032,14400.0
2010-08-25 12:10:00,46.38,46.45,46.38,46.43,27200.0,39.1032,39.1622,39.1032,39.1454,27200.0
2010-08-25 12:15:00,46.42,46.42,46.36,46.36,12600.0,39.1369,39.1369,39.0864,39.0864,12600.0
2010-08-25 12:20:00,46.35,46.36,46.31,46.31,20200.0,39.0779,39.0864,39.0442,39.0442,20200.0
2010-08-25 12:25:00,46.32,46.33,46.31,46.33,6600.0,39.0526,39.0611,39.0442,39.0611,6600.0
2010-08-25 12:30:00,46.32,46.36,46.3,46.3,16600.0,39.0526,39.0864,39.0358,39.0358,16600.0
2010-08-25 12:35:00,46.29,46.29,46.26,46.27,8200.0,39.0273,39.0273,39.0021,39.0105,8200.0
2010-08-25 12:40:00,46.26,46.26,46.23,46.25,6300.0,39.0021,39.0021,38.9768,38.9936,6300.0
2010-08-25 12:45:00,46.26,46.26,46.24,46.24,7000.0,39.0021,39.0021,38.9852,38.9852,7000.0
2010-08-25 12:50:00,46.25,46.26,46.24,46.26,16300.0,38.9936,39.0021,38.9852,39.0021,16300.0
2010-08-25 12:55:00,46.26,46.26,46.2,46.2,33100.0,39.0021,39.0021,38.9515,38.9515,33100.0
2010-08-25 13:00:00,46.2,46.23,46.17,46.23,15300.0,38.9515,38.9768,38.9262,38.9768,15300.0
2010-08-25 13:05:00,46.23,46.24,46.21,46.23,12500.0,38.9768,38.9852,38.9599,38.9768,12500.0
2010-08-25 13:10:00,46.23,46.26,46.23,46.25,7800.0,38.9768,39.0021,38.9768,38.9936,7800.0
2010-08-25 13:15:00,46.26,46.26,46.21,46.25,14300.0,39.0021,39.0021,38.9599,38.9936,14300.0
2010-08-25 13:20:00,46.24,46.26,46.23,46.26,14400.0,38.9852,39.0021,38.9768,39.0021,14400.0
2010-08-25 13:25:00,46.27,46.28,46.23,46.23,12200.0,39.0105,39.0189,38.9768,38.9768,12200.0
2010-08-25 13:30:00,46.23,46.27,46.22,46.27,7500.0,38.9768,39.0105,38.9683,39.0105,7500.0
2010-08-25 13:35:00,46.27,46.33,46.27,46.33,12300.0,39.0105,39.0611,39.0105,39.0611,12300.0
2010-08-25 13:40:00,46.34,46.39,46.33,46.39,3000.0,39.0695,39.1117,39.0611,39.1117,3000.0
2010-08-25 13:45:00,46.39,46.42,46.39,46.41,9900.0,39.1117,39.1369,39.1117,39.1285,9900.0
2010-08-25 13:50:00,46.41,46.42,46.4,46.41,6700.0,39.1285,39.1369,39.1201,39.1285,6700.0
2010-08-25 13:55:00,46.41,46.44,46.41,46.44,10900.0,39.1285,39.1538,39.1285,39.1538,10900.0
2010-08-25 14:00:00,46.44,46.44,46.39,46.4,22700.0,39.1538,39.1538,39.1117,39.1201,22700.0
2010-08-25 14:05:00,46.41,46.44,46.41,46.43,12700.0,39.1285,39.1538,39.1285,39.1454,12700.0
2010-08-25 14:10:00,46.43,46.46,46.42,46.45,31800.0,39.1454,39.1707,39.1369,39.1622,31800.0
2010-08-25 14:15:00,46.44,46.45,46.38,46.39,13600.0,39.1538,39.1622,39.1032,39.1117,13600.0
2010-08-25 14:20:00,46.39,46.4,46.36,46.37,10400.0,39.1117,39.1201,39.0864,39.0948,10400.0
2010-08-25 14:25:00,46.38,46.38,46.33,46.35,9200.0,39.1032,39.1032,39.0611,39.0779,9200.0
2010-08-25 14:30:00,46.35,46.42,46.32,46.41,19800.0,39.0779,39.1369,39.0526,39.1285,19800.0
2010-08-25 14:35:00,46.4,46.47,46.38,46.42,35200.0,39.1201,39.1791,39.1032,39.1369,35200.0
2010-08-25 14:40:00,46.43,46.48,46.43,46.47,32000.0,39.1454,39.1875,39.1454,39.1791,32000.0
2010-08-25 14:45:00,46.47,46.53,46.47,46.5,14300.0,39.1791,39.2297,39.1791,39.2044,14300.0
2010-08-25 14:50:00,46.51,46.53,46.5,46.52,25900.0,39.2128,39.2297,39.2044,39.2213,25900.0
2010-08-25 14:55:00,46.51,46.55,46.49,46.54,19300.0,39.2128,39.2466,39.196,39.2381,19300.0
2010-08-25 15:00:00,46.55,46.59,46.53,46.55,21600.0,39.2466,39.2803,39.2297,39.2466,21600.0
2010-08-25 15:05:00,46.55,46.58,46.53,46.54,17400.0,39.2466,39.2718,39.2297,39.2381,17400.0
2010-08-25 15:10:00,46.55,46.6,46.55,46.6,15400.0,39.2466,39.2887,39.2466,39.2887,15400.0
2010-08-25 15:15:00,46.59,46.61,46.5,46.51,17700.0,39.2803,39.2971,39.2044,39.2128,17700.0
2010-08-25 15:20:00,46.52,46.53,46.5,46.52,22100.0,39.2213,39.2297,39.2044,39.2213,22100.0
2010-08-25 15:25:00,46.52,46.56,46.51,46.51,13700.0,39.2213,39.255,39.2128,39.2128,13700.0
2010-08-25 15:30:00,46.51,46.67,46.51,46.67,38100.0,39.2128,39.3477,39.2128,39.3477,38100.0
2010-08-25 15:35:00,46.67,46.69,46.63,46.67,45300.0,39.3477,39.3646,39.314,39.3477,45300.0
2010-08-25 15:40:00,46.67,46.73,46.64,46.72,35300.0,39.3477,39.3983,39.3224,39.3899,35300.0
2010-08-25 15:45:00,46.72,46.75,46.69,46.72,38600.0,39.3899,39.4152,39.3646,39.3899,38600.0
2010-08-25 15:50:00,46.72,46.72,46.61,46.62,54800.0,39.3899,39.3899,39.2971,39.3056,54800.0
2010-08-25 15:55:00,46.62,46.63,46.56,46.57,121600.0,39.3056,39.314,39.255,39.2634,121600.0
2010-08-26 09:30:00,46.68,46.88,46.67,46.72,12200.0,39.3562,39.5248,39.3477,39.3899,12200.0
2010-08-26 09:35:00,46.74,46.78,46.67,46.68,9700.0,39.4067,39.4405,39.3477,39.3562,9700.0
2010-08-26 09:40:00,46.69,46.73,46.63,46.7,18500.0,39.3646,39.3983,39.314,39.373,18500.0
2010-08-26 09:45:00,46.71,46.72,46.61,46.65,12600.0,39.3814,39.3899,39.2971,39.3309,12600.0
2010-08-26 09:50:00,46.64,46.64,46.56,46.57,15700.0,39.3224,39.3224,39.255,39.2634,15700.0
2010-08-26 09:55:00,46.57,46.65,46.57,46.64,8400.0,39.2634,39.3309,39.2634,39.3224,8400.0
2010-08-26 10:00:00,46.64,46.71,46.61,46.7,17100.0,39.3224,39.3814,39.2971,39.373,17100.0
2010-08-26 10:05:00,46.7,46.77,46.66,46.75,22000.0,39.373,39.432,39.3393,39.4152,22000.0
2010-08-26 10:10:00,46.73,46.76,46.7,46.75,26000.0,39.3983,39.4236,39.373,39.4152,26000.0
2010-08-26 10:15:00,46.74,46.8,46.74,46.76,8100.0,39.4067,39.4573,39.4067,39.4236,8100.0
2010-08-26 10:20:00,46.77,46.78,46.69,46.71,7100.0,39.432,39.4405,39.3646,39.3814,7100.0
2010-08-26 10:25:00,46.7,46.72,46.68,46.71,9000.0,39.373,39.3899,39.3562,39.3814,9000.0
2010-08-26 10:30:00,46.73,46.73,46.65,46.68,14500.0,39.3983,39.3983,39.3309,39.3562,14500.0
2010-08-26 10:35:00,46.68,46.74,46.67,46.68,16900.0,39.3562,39.4067,39.3477,39.3562,16900.0
2010-08-26 10:40:00,46.68,46.73,46.67,46.67,19700.0,39.3562,39.3983,39.3477,39.3477,19700.0
2010-08-26 10:45:00,46.67,46.68,46.62,46.62,15200.0,39.3477,39.3562,39.3056,39.3056,15200.0
2010-08-26 10:50:00,46.63,46.63,46.56,46.58,9800.0,39.314,39.314,39.255,39.2718,9800.0
2010-08-26 10:55:00,46.57,46.6,46.56,46.59,4600.0,39.2634,39.2887,39.255,39.2803,4600.0
2010-08-26 11:00:00,46.59,46.6,46.51,46.56,9500.0,39.2803,39.2887,39.2128,39.255,9500.0
2010-08-26 11:05:00,46.56,46.56,46.4,46.42,16600.0,39.255,39.255,39.1201,39.1369,16600.0
2010-08-26 11:10:00,46.43,46.45,46.39,46.43,7600.0,39.1454,39.1622,39.1117,39.1454,7600.0
2010-08-26 11:15:00,46.43,46.51,46.43,46.49,8800.0,39.1454,39.2128,39.1454,39.196,8800.0
2010-08-26 11:20:00,46.49,46.5,46.45,46.49,14300.0,39.196,39.2044,39.1622,39.196,14300.0
2010-08-26 11:25:00,46.49,46.52,46.49,46.51,7000.0,39.196,39.2213,39.196,39.2128,7000.0
2010-08-26 11:30:00,46.51,46.52,46.49,46.52,6900.0,39.2128,39.2213,39.196,39.2213,6900.0
2010-08-26 11:35:00,46.53,46.54,46.48,46.49,5400.0,39.2297,39.2381,39.1875,39.196,5400.0
2010-08-26 11:40:00,46.5,46.53,46.48,46.51,18900.0,39.2044,39.2297,39.1875,39.2128,18900.0
2010-08-26 11:45:00,46.51,46.51,46.48,46.51,8700.0,39.2128,39.2128,39.1875,39.2128,8700.0
2010-08-26 11:50:00,46.5,46.51,46.47,46.5,16700.0,39.2044,39.2128,39.1791,39.2044,16700.0
2010-08-26 11:55:00,46.51,46.59,46.51,46.58,9600.0,39.2128,39.2803,39.2128,39.2718,9600.0
2010-08-26 12:00:00,46.57,46.58,46.53,46.53,7400.0,39.2634,39.2718,39.2297,39.2297,7400.0
2010-08-26 12:05:00,46.53,46.54,46.51,46.54,3600.0,39.2297,39.2381,39.2128,39.2381,3600.0
2010-08-26 12:10:00,46.55,46.55,46.52,46.52,1700.0,39.2466,39.2466,39.2213,39.2213,1700.0
2010-08-26 12:15:00,46.51,46.52,46.5,46.51,6400.0,39.2128,39.2213,39.2044,39.2128,6400.0
2010-08-26 12:20:00,46.51,46.57,46.51,46.55,3100.0,39.2128,39.2634,39.2128,39.2466,3100.0
2010-08-26 12:25:00,46.55,46.55,46.55,46.55,0.0,39.2466,39.2466,39.2466,39.2466,0.0
2010-08-26 12:30:00,46.55,46.55,46.54,46.54,1700.0,39.2466,39.2466,39.2381,39.2381,1700.0
2010-08-26 12:35:00,46.54,46.55,46.5,46.5,4800.0,39.2381,39.2466,39.2044,39.2044,4800.0
2010-08-26 12:40:00,46.5,46.52,46.48,46.52,13800.0,39.2044,39.2213,39.1875,39.2213,13800.0
2010-08-26 12:45:00,46.52,46.53,46.52,46.52,4800.0,39.2213,39.2297,39.2213,39.2213,4800.0
2010-08-26 12:50:00,46.51,46.53,46.5,46.51,86000.0,39.2128,39.2297,39.2044,39.2128,86000.0
2010-08-26 12:55:00,46.51,46.55,46.49,46.54,8600.0,39.2128,39.2466,39.196,39.2381,8600.0
2010-08-26 13:00:00,46.56,46.56,46.52,46.52,2400.0,39.255,39.255,39.2213,39.2213,2400.0
2010-08-26 13:05:00,46.52,46.52,46.49,46.5,5200.0,39.2213,39.2213,39.196,39.2044,5200.0
2010-08-26 13:10:00,46.5,46.51,46.49,46.49,7900.0,39.2044,39.2128,39.196,39.196,7900.0
2010-08-26 13:15:00,46.49,46.53,46.49,46.49,5200.0,39.196,39.2297,39.196,39.196,5200.0
2010-08-26 13:20:00,46.49,46.52,46.49,46.52,4600.0,39.196,39.2213,39.196,39.2213,4600.0
2010-08-26 13:25:00,46.51,46.53,46.5,46.52,4300.0,39.2128,39.2297,39.2044,39.2213,4300.0
2010-08-26 13:30:00,46.51,46.55,46.51,46.54,2400.0,39.2128,39.2466,39.2128,39.2381,2400.0
2010-08-26 13:35:00,46.54,46.54,46.51,46.54,3800.0,39.2381,39.2381,39.2128,39.2381,3800.0
2010-08-26 13:40:00,46.54,46.56,46.53,46.54,4700.0,39.2381,39.255,39.2297,39.2381,4700.0
2010-08-26 13:45:00,46.54,46.56,46.52,46.53,4500.0,39.2381,39.255,39.2213,39.2297,4500.0
2010-08-26 13:50:00,46.53,46.56,46.53,46.56,6300.0,39.2297,39.255,39.2297,39.255,6300.0
2010-08-26 13:55:00,46.56,46.56,46.52,46.52,12200.0,39.255,39.255,39.2213,39.2213,12200.0
2010-08-26 14:00:00,46.51,46.54,46.5,46.53,7500.0,39.2128,39.2381,39.2044,39.2297,7500.0
2010-08-26 14:05:00,46.53,46.53,46.48,46.51,18000.0,39.2297,39.2297,39.1875,39.2128,18000.0
2010-08-26 14:10:00,46.51,46.51,46.47,46.51,57000.0,39.2128,39.2128,39.1791,39.2128,57000.0
2010-08-26 14:15:00,46.51,46.51,46.47,46.51,43900.0,39.2128,39.2128,39.1791,39.2128,43900.0
2010-08-26 14:20:00,46.51,46.51,46.47,46.48,5500.0,39.2128,39.2128,39.1791,39.1875,5500.0
2010-08-26 14:25:00,46.48,46.49,46.46,46.46,7300.0,39.1875,39.196,39.1707,39.1707,7300.0
2010-08-26 14:30:00,46.46,46.47,46.42,46.45,8900.0,39.1707,39.1791,39.1369,39.1622,8900.0
2010-08-26 14:35:00,46.46,46.49,46.45,46.49,13400.0,39.1707,39.196,39.1622,39.196,13400.0
2010-08-26 14:40:00,46.48,46.49,46.47,46.48,7600.0,39.1875,39.196,39.1791,39.1875,7600.0
2010-08-26 14:45:00,46.48,46.49,46.43,46.46,17600.0,39.1875,39.196,39.1454,39.1707,17600.0
2010-08-26 14:50:00,46.46,46.47,46.43,46.43,11700.0,39.1707,39.1791,39.1454,39.1454,11700.0
2010-08-26 14:55:00,46.43,46.44,46.38,46.4,22000.0,39.1454,39.1538,39.1032,39.1201,22000.0
2010-08-26 15:00:00,46.4,46.45,46.39,46.39,29700.0,39.1201,39.1622,39.1117,39.1117,29700.0
2010-08-26 15:05:00,46.39,46.5,46.39,46.47,41100.0,39.1117,39.2044,39.1117,39.1791,41100.0
2010-08-26 15:10:00,46.48,46.5,46.47,46.5,16600.0,39.1875,39.2044,39.1791,39.2044,16600.0
2010-08-26 15:15:00,46.5,46.57,46.48,46.57,17100.0,39.2044,39.2634,39.1875,39.2634,17100.0
2010-08-26 15:20:00,46.56,46.65,46.56,46.6,23800.0,39.255,39.3309,39.255,39.2887,23800.0
2010-08-26 15:25:00,46.58,46.61,46.56,46.6,22200.0,39.2718,39.2971,39.255,39.2887,22200.0
2010-08-26 15:30:00,46.6,46.66,46.57,46.65,45700.0,39.2887,39.3393,39.2634,39.3309,45700.0
2010-08-26 15:35:00,46.66,46.68,46.62,46.65,31600.0,39.3393,39.3562,39.3056,39.3309,31600.0
2010-08-26 15:40:00,46.66,46.73,46.64,46.72,33900.0,39.3393,39.3983,39.3224,39.3899,33900.0
2010-08-26 15:45:00,46.71,46.71,46.62,46.62,46800.0,39.3814,39.3814,39.3056,39.3056,46800.0
2010-08-26 15:50:00,46.63,46.65,46.58,46.6,43300.0,39.314,39.3309,39.2718,39.2887,43300.0
2010-08-26 15:55:00,46.6,46.62,46.5,46.53,63300.0,39.2887,39.3056,39.2044,39.2297,63300.0
2010-08-27 09:30:00,46.76,46.79,46.66,46.73,12500.0,39.4236,39.4489,39.3393,39.3983,12500.0
2010-08-27 09:35:00,46.75,46.75,46.69,46.75,4700.0,39.4152,39.4152,39.3646,39.4152,4700.0
2010-08-27 09:40:00,46.7,46.72,46.64,46.64,7400.0,39.373,39.3899,39.3224,39.3224,7400.0
2010-08-27 09:45:00,46.6,46.65,46.55,46.55,19100.0,39.2887,39.3309,39.2466,39.2466,19100.0
2010-08-27 09:50:00,46.55,46.59,46.53,46.57,11100.0,39.2466,39.2803,39.2297,39.2634,11100.0
2010-08-27 09:55:00,46.56,46.64,46.49,46.53,21300.0,39.255,39.3224,39.196,39.2297,21300.0
2010-08-27 10:00:00,46.54,46.62,46.36,46.5,30200.0,39.2381,39.3056,39.0864,39.2044,30200.0
2010-08-27 10:05:00,46.5,46.55,46.43,46.51,62900.0,39.2044,39.2466,39.1454,39.2128,62900.0
2010-08-27 10:10:00,46.52,46.7,46.48,46.68,21900.0,39.2213,39.373,39.1875,39.3562,21900.0
2010-08-27 10:15:00,46.69,46.75,46.65,46.72,17100.0,39.3646,39.4152,39.3309,39.3899,17100.0
2010-08-27 10:20:00,46.71,46.82,46.65,46.78,13000.0,39.3814,39.4742,39.3309,39.4405,13000.0
2010-08-27 10:25:00,46.8,46.89,46.78,46.85,23900.0,39.4573,39.5332,39.4405,39.4995,23900.0
2010-08-27 10:30:00,46.85,46.95,46.82,46.92,15000.0,39.4995,39.5838,39.4742,39.5585,15000.0
2010-08-27 10:35:00,46.91,46.97,46.86,46.95,11400.0,39.5501,39.6007,39.5079,39.5838,11400.0
2010-08-27 10:40:00,46.92,47.02,46.92,47.02,17200.0,39.5585,39.6428,39.5585,39.6428,17200.0
2010-08-27 10:45:00,47.02,47.04,46.99,47.01,9500.0,39.6428,39.6597,39.6175,39.6344,9500.0
2010-08-27 10:50:00,47.01,47.05,47.0,47.03,8500.0,39.6344,39.6681,39.626,39.6512,8500.0
2010-08-27 10:55:00,47.02,47.13,47.0,47.13,36000.0,39.6428,39.7356,39.626,39.7356,36000.0
2010-08-27 11:00:00,47.13,47.2,47.13,47.18,22900.0,39.7356,39.7946,39.7356,39.7777,22900.0
2010-08-27 11:05:00,47.19,47.37,47.19,47.32,25800.0,39.7861,39.9379,39.7861,39.8957,25800.0
2010-08-27 11:10:00,47.33,47.4,47.32,47.36,11200.0,39.9042,39.9632,39.8957,39.9295,11200.0
2010-08-27 11:15:00,47.38,47.45,47.37,47.4,13300.0,39.9463,40.0053,39.9379,39.9632,13300.0
2010-08-27 11:20:00,47.4,47.48,47.4,47.46,12100.0,39.9632,40.0306,39.9632,40.0138,12100.0
2010-08-27 11:25:00,47.45,47.47,47.43,47.43,7200.0,40.0053,40.0222,39.9885,39.9885,7200.0
2010-08-27 11:30:00,47.44,47.46,47.38,47.38,10400.0,39.9969,40.0138,39.9463,39.9463,10400.0
2010-08-27 11:35:00,47.38,47.38,47.24,47.24,17900.0,39.9463,39.9463,39.8283,39.8283,17900.0
2010-08-27 11:40:00,47.24,47.27,47.2,47.24,11400.0,39.8283,39.8536,39.7946,39.8283,11400.0
2010-08-27 11:45:00,47.25,47.28,47.23,47.25,4800.0,39.8367,39.862,39.8199,39.8367,4800.0
2010-08-27 11:50:00,47.29,47.29,47.26,47.26,4400.0,39.8705,39.8705,39.8452,39.8452,4400.0
2010-08-27 11:55:00,47.26,47.29,47.25,47.27,2700.0,39.8452,39.8705,39.8367,39.8536,2700.0
2010-08-27 12:00:00,47.28,47.3,47.19,47.2,5700.0,39.862,39.8789,39.7861,39.7946,5700.0
2010-08-27 12:05:00,47.2,47.23,47.18,47.22,8500.0,39.7946,39.8199,39.7777,39.8114,8500.0
2010-08-27 12:10:00,47.22,47.23,47.21,47.23,4500.0,39.8114,39.8199,39.803,39.8199,4500.0
2010-08-27 12:15:00,47.25,47.31,47.25,47.31,6700.0,39.8367,39.8873,39.8367,39.8873,6700.0
2010-08-27 12:20:00,47.32,47.34,47.27,47.29,14700.0,39.8957,39.9126,39.8536,39.8705,14700.0
2010-08-27 12:25:00,47.29,47.32,47.27,47.28,5400.0,39.8705,39.8957,39.8536,39.862,5400.0
2010-08-27 12:30:00,47.28,47.29,47.26,47.29,5700.0,39.862,39.8705,39.8452,39.8705,5700.0
2010-08-27 12:35:00,47.28,47.28,47.22,47.22,3700.0,39.862,39.862,39.8114,39.8114,3700.0
2010-08-27 12:40:00,47.24,47.24,47.17,47.17,5400.0,39.8283,39.8283,39.7693,39.7693,5400.0
2010-08-27 12:45:00,47.17,47.19,47.13,47.14,5000.0,39.7693,39.7861,39.7356,39.744,5000.0
2010-08-27 12:50:00,47.13,47.17,47.13,47.15,5900.0,39.7356,39.7693,39.7356,39.7524,5900.0
2010-08-27 12:55:00,47.14,47.14,47.09,47.11,9100.0,39.744,39.744,39.7018,39.7187,9100.0
2010-08-27 13:00:00,47.11,47.13,47.1,47.13,5600.0,39.7187,39.7356,39.7103,39.7356,5600.0
2010-08-27 13:05:00,47.13,47.15,47.12,47.13,4900.0,39.7356,39.7524,39.7271,39.7356,4900.0
2010-08-27 13:10:00,47.15,47.15,47.12,47.12,2400.0,39.7524,39.7524,39.7271,39.7271,2400.0
2010-08-27 13:15:00,47.1,47.13,47.09,47.11,8200.0,39.7103,39.7356,39.7018,39.7187,8200.0
2010-08-27 13:20:00,47.11,47.14,47.09,47.13,8600.0,39.7187,39.744,39.7018,39.7356,8600.0
2010-08-27 13:25:00,47.13,47.21,47.12,47.21,3900.0,39.7356,39.803,39.7271,39.803,3900.0
2010-08-27 13:30:00,47.21,47.24,47.16,47.21,13800.0,39.803,39.8283,39.7608,39.803,13800.0
2010-08-27 13:35:00,47.21,47.26,47.19,47.22,20100.0,39.803,39.8452,39.7861,39.8114,20100.0
2010-08-27 13:40:00,47.22,47.25,47.18,47.19,24600.0,39.8114,39.8367,39.7777,39.7861,24600.0
2010-08-27 13:45:00,47.17,47.2,47.16,47.16,9700.0,39.7693,39.7946,39.7608,39.7608,9700.0
2010-08-27 13:50:00,47.16,47.2,47.16,47.2,2000.0,39.7608,39.7946,39.7608,39.7946,2000.0
2010-08-27 13:55:00,47.2,47.34,47.19,47.33,21700.0,39.7946,39.9126,39.7861,39.9042,21700.0
2010-08-27 14:00:00,47.33,47.4,47.33,47.38,29600.0,39.9042,39.9632,39.9042,39.9463,29600.0
2010-08-27 14:05:00,47.38,47.38,47.25,47.28,12200.0,39.9463,39.9463,39.8367,39.862,12200.0
2010-08-27 14:10:00,47.29,47.32,47.25,47.26,6400.0,39.8705,39.8957,39.8367,39.8452,6400.0
2010-08-27 14:15:00,47.25,47.31,47.24,47.28,15800.0,39.8367,39.8873,39.8283,39.862,15800.0
2010-08-27 14:20:00,47.28,47.3,47.24,47.28,8700.0,39.862,39.8789,39.8283,39.862,8700.0
2010-08-27 14:25:00,47.27,47.29,47.26,47.28,8400.0,39.8536,39.8705,39.8452,39.862,8400.0
2010-08-27 14:30:00,47.29,47.34,47.29,47.33,10200.0,39.8705,39.9126,39.8705,39.9042,10200.0
2010-08-27 14:35:00,47.33,47.4,47.32,47.4,10900.0,39.9042,39.9632,39.8957,39.9632,10900.0
2010-08-27 14:40:00,47.4,47.41,47.35,47.4,10300.0,39.9632,39.9716,39.921,39.9632,10300.0
2010-08-27 14:45:00,47.4,47.45,47.33,47.35,16000.0,39.9632,40.0053,39.9042,39.921,16000.0
2010-08-27 14:50:00,47.35,47.37,47.31,47.31,11900.0,39.921,39.9379,39.8873,39.8873,11900.0
2010-08-27 14:55:00,47.31,47.34,47.31,47.34,8100.0,39.8873,39.9126,39.8873,39.9126,8100.0
2010-08-27 15:00:00,47.35,47.35,47.3,47.3,12300.0,39.921,39.921,39.8789,39.8789,12300.0
2010-08-27 15:05:00,47.3,47.31,47.28,47.31,11800.0,39.8789,39.8873,39.862,39.8873,11800.0
2010-08-27 15:10:00,47.32,47.36,47.3,47.36,13900.0,39.8957,39.9295,39.8789,39.9295,13900.0
2010-08-27 15:15:00,47.35,47.36,47.29,47.3,11100.0,39.921,39.9295,39.8705,39.8789,11100.0
2010-08-27 15:20:00,47.31,47.4,47.3,47.4,16500.0,39.8873,39.9632,39.8789,39.9632,16500.0
2010-08-27 15:25:00,47.4,47.5,47.38,47.47,41300.0,39.9632,40.0475,39.9463,40.0222,41300.0
2010-08-27 15:30:00,47.47,47.51,47.46,47.5,51800.0,40.0222,40.0559,40.0138,40.0475,51800.0
2010-08-27 15:35:00,47.49,47.52,47.47,47.49,36500.0,40.0391,40.0644,40.0222,40.0391,36500.0
2010-08-27 15:40:00,47.49,47.57,47.48,47.56,35700.0,40.0391,40.1065,40.0306,40.0981,35700.0
2010-08-27 15:45:00,47.56,47.59,47.55,47.57,31600.0,40.0981,40.1234,40.0897,40.1065,31600.0
2010-08-27 15:50:00,47.57,47.62,47.57,47.61,52700.0,40.1065,40.1487,40.1065,40.1402,52700.0
2010-08-27 15:55:00,47.62,47.63,47.57,47.61,89900.0,40.1487,40.1571,40.1065,40.1402,89900.0
2010-08-30 09:30:00,47.44,47.47,47.4,47.44,8700.0,39.9969,40.0222,39.9632,39.9969,8700.0
2010-08-30 09:35:00,47.45,47.56,47.44,47.53,7900.0,40.0053,40.0981,39.9969,40.0728,7900.0
2010-08-30 09:40:00,47.56,47.57,47.46,47.51,4800.0,40.0981,40.1065,40.0138,40.0559,4800.0
2010-08-30 09:45:00,47.52,47.53,47.46,47.46,5700.0,40.0644,40.0728,40.0138,40.0138,5700.0
2010-08-30 09:50:00,47.46,47.49,47.41,47.44,4500.0,40.0138,40.0391,39.9716,39.9969,4500.0
2010-08-30 09:55:00,47.44,47.47,47.42,47.45,4100.0,39.9969,40.0222,39.9801,40.0053,4100.0
2010-08-30 10:00:00,47.45,47.46,47.41,47.46,5800.0,40.0053,40.0138,39.9716,40.0138,5800.0
2010-08-30 10:05:00,47.47,47.5,47.44,47.45,5400.0,40.0222,40.0475,39.9969,40.0053,5400.0
2010-08-30 10:10:00,47.41,47.43,47.38,47.39,6900.0,39.9716,39.9885,39.9463,39.9548,6900.0
2010-08-30 10:15:00,47.39,47.39,47.3,47.35,8700.0,39.9548,39.9548,39.8789,39.921,8700.0
2010-08-30 10:20:00,47.35,47.41,47.33,47.41,8900.0,39.921,39.9716,39.9042,39.9716,8900.0
2010-08-30 10:25:00,47.4,47.4,47.34,47.36,6600.0,39.9632,39.9632,39.9126,39.9295,6600.0
2010-08-30 10:30:00,47.34,47.36,47.32,47.34,5300.0,39.9126,39.9295,39.8957,39.9126,5300.0
2010-08-30 10:35:00,47.34,47.38,47.33,47.38,3700.0,39.9126,39.9463,39.9042,39.9463,3700.0
2010-08-30 10:40:00,47.37,47.37,47.29,47.32,3900.0,39.9379,39.9379,39.8705,39.8957,3900.0
2010-08-30 10:45:00,47.33,47.37,47.31,47.33,5600.0,39.9042,39.9379,39.8873,39.9042,5600.0
2010-08-30 10:50:00,47.34,47.4,47.34,47.36,3600.0,39.9126,39.9632,39.9126,39.9295,3600.0
2010-08-30 10:55:00,47.37,47.38,47.33,47.34,4300.0,39.9379,39.9463,39.9042,39.9126,4300.0
2010-08-30 11:00:00,47.35,47.37,47.29,47.29,4900.0,39.921,39.9379,39.8705,39.8705,4900.0
2010-08-30 11:05:00,47.3,47.3,47.23,47.26,7000.0,39.8789,39.8789,39.8199,39.8452,7000.0
2010-08-30 11:10:00,47.27,47.27,47.23,47.24,3500.0,39.8536,39.8536,39.8199,39.8283,3500.0
2010-08-30 11:15:00,47.25,47.3,47.22,47.29,2700.0,39.8367,39.8789,39.8114,39.8705,2700.0
2010-08-30 11:20:00,47.28,47.28,47.2,47.22,5300.0,39.862,39.862,39.7946,39.8114,5300.0
2010-08-30 11:25:00,47.24,47.28,47.23,47.23,4600.0,39.8283,39.862,39.8199,39.8199,4600.0
2010-08-30 11:30:00,47.22,47.23,47.19,47.23,4700.0,39.8114,39.8199,39.7861,39.8199,4700.0
2010-08-30 11:35:00,47.23,47.24,47.15,47.16,5300.0,39.8199,39.8283,39.7524,39.7608,5300.0
2010-08-30 11:40:00,47.15,47.18,47.12,47.13,5500.0,39.7524,39.7777,39.7271,39.7356,5500.0
2010-08-30 11:45:00,47.12,47.13,47.1,47.12,7000.0,39.7271,39.7356,39.7103,39.7271,7000.0
2010-08-30 11:50:00,47.13,47.14,47.07,47.08,3400.0,39.7356,39.744,39.685,39.6934,3400.0
2010-08-30 11:55:00,47.07,47.1,47.05,47.09,3700.0,39.685,39.7103,39.6681,39.7018,3700.0
2010-08-30 12:00:00,47.1,47.1,47.06,47.08,3100.0,39.7103,39.7103,39.6765,39.6934,3100.0
2010-08-30 12:05:00,47.08,47.1,47.07,47.1,3200.0,39.6934,39.7103,39.685,39.7103,3200.0
2010-08-30 12:10:00,47.1,47.16,47.1,47.12,4800.0,39.7103,39.7608,39.7103,39.7271,4800.0
2010-08-30 12:15:00,47.12,47.13,47.11,47.12,3600.0,39.7271,39.7356,39.7187,39.7271,3600.0
2010-08-30 12:20:00,47.12,47.13,47.11,47.13,3400.0,39.7271,39.7356,39.7187,39.7356,3400.0
2010-08-30 12:25:00,47.13,47.19,47.13,47.18,8500.0,39.7356,39.7861,39.7356,39.7777,8500.0
2010-08-30 12:30:00,47.18,47.21,47.17,47.21,7200.0,39.7777,39.803,39.7693,39.803,7200.0
2010-08-30 12:35:00,47.21,47.32,47.21,47.31,11400.0,39.803,39.8957,39.803,39.8873,11400.0
2010-08-30 12:40:00,47.3,47.31,47.28,47.29,2700.0,39.8789,39.8873,39.862,39.8705,2700.0
2010-08-30 12:45:00,47.3,47.36,47.3,47.36,7100.0,39.8789,39.9295,39.8789,39.9295,7100.0
2010-08-30 12:50:00,47.36,47.37,47.33,47.33,6400.0,39.9295,39.9379,39.9042,39.9042,6400.0
2010-08-30 12:55:00,47.35,47.35,47.28,47.29,10900.0,39.921,39.921,39.862,39.8705,10900.0
2010-08-30 13:00:00,47.29,47.29,47.28,47.29,9300.0,39.8705,39.8705,39.862,39.8705,9300.0
2010-08-30 13:05:00,47.29,47.31,47.29,47.31,4000.0,39.8705,39.8873,39.8705,39.8873,4000.0
2010-08-30 13:10:00,47.31,47.36,47.31,47.35,5900.0,39.8873,39.9295,39.8873,39.921,5900.0
2010-08-30 13:15:00,47.35,47.4,47.35,47.39,8200.0,39.921,39.9632,39.921,39.9548,8200.0
2010-08-30 13:20:00,47.39,47.39,47.32,47.34,10000.0,39.9548,39.9548,39.8957,39.9126,10000.0
2010-08-30 13:25:00,47.34,47.34,47.29,47.31,11700.0,39.9126,39.9126,39.8705,39.8873,11700.0
2010-08-30 13:30:00,47.3,47.31,47.29,47.3,7900.0,39.8789,39.8873,39.8705,39.8789,7900.0
2010-08-30 13:35:00,47.31,47.31,47.29,47.29,7700.0,39.8873,39.8873,39.8705,39.8705,7700.0
2010-08-30 13:40:00,47.28,47.34,47.28,47.33,9500.0,39.862,39.9126,39.862,39.9042,9500.0
2010-08-30 13:45:00,47.33,47.35,47.32,47.33,5800.0,39.9042,39.921,39.8957,39.9042,5800.0
2010-08-30 13:50:00,47.34,47.35,47.31,47.31,7300.0,39.9126,39.921,39.8873,39.8873,7300.0
2010-08-30 13:55:00,47.31,47.32,47.28,47.28,8300.0,39.8873,39.8957,39.862,39.862,8300.0
2010-08-30 14:00:00,47.28,47.32,47.28,47.3,8000.0,39.862,39.8957,39.862,39.8789,8000.0
2010-08-30 14:05:00,47.29,47.3,47.25,47.26,20200.0,39.8705,39.8789,39.8367,39.8452,20200.0
2010-08-30 14:10:00,47.26,47.28,47.25,47.26,9000.0,39.8452,39.862,39.8367,39.8452,9000.0
2010-08-30 14:15:00,47.26,47.27,47.25,47.27,7200.0,39.8452,39.8536,39.8367,39.8536,7200.0
2010-08-30 14:20:00,47.27,47.3,47.27,47.29,6100.0,39.8536,39.8789,39.8536,39.8705,6100.0
2010-08-30 14:25:00,47.3,47.37,47.28,47.37,13600.0,39.8789,39.9379,39.862,39.9379,13600.0
2010-08-30 14:30:00,47.37,47.43,47.36,47.39,12500.0,39.9379,39.9885,39.9295,39.9548,12500.0
2010-08-30 14:35:00,47.38,47.44,47.37,47.43,21100.0,39.9463,39.9969,39.9379,39.9885,21100.0
2010-08-30 14:40:00,47.42,47.46,47.42,47.44,11900.0,39.9801,40.0138,39.9801,39.9969,11900.0
2010-08-30 14:45:00,47.44,47.45,47.37,47.38,6100.0,39.9969,40.0053,39.9379,39.9463,6100.0
2010-08-30 14:50:00,47.38,47.47,47.37,47.47,10800.0,39.9463,40.0222,39.9379,40.0222,10800.0
2010-08-30 14:55:00,47.48,47.48,47.45,47.46,18600.0,40.0306,40.0306,40.0053,40.0138,18600.0
2010-08-30 15:00:00,47.46,47.47,47.42,47.43,9300.0,40.0138,40.0222,39.9801,39.9885,9300.0
2010-08-30 15:05:00,47.43,47.46,47.41,47.41,19700.0,39.9885,40.0138,39.9716,39.9716,19700.0
2010-08-30 15:10:00,47.41,47.43,47.39,47.39,15300.0,39.9716,39.9885,39.9548,39.9548,15300.0
2010-08-30 15:15:00,47.39,47.39,47.35,47.38,28800.0,39.9548,39.9548,39.921,39.9463,28800.0
2010-08-30 15:20:00,47.38,47.41,47.35,47.39,22300.0,39.9463,39.9716,39.921,39.9548,22300.0
2010-08-30 15:25:00,47.39,47.41,47.35,47.38,25000.0,39.9548,39.9716,39.921,39.9463,25000.0
2010-08-30 15:30:00,47.39,47.39,47.35,47.35,32800.0,39.9548,39.9548,39.921,39.921,32800.0
2010-08-30 15:35:00,47.35,47.39,47.35,47.35,25700.0,39.921,39.9548,39.921,39.921,25700.0
2010-08-30 15:40:00,47.35,47.37,47.33,47.36,44500.0,39.921,39.9379,39.9042,39.9295,44500.0
2010-08-30 15:45:00,47.35,47.36,47.28,47.29,50900.0,39.921,39.9295,39.862,39.8705,50900.0
2010-08-30 15:50:00,47.29,47.3,47.26,47.26,29700.0,39.8705,39.8789,39.8452,39.8452,29700.0
2010-08-30 15:55:00,47.27,47.27,47.16,47.16,109300.0,39.8536,39.8536,39.7608,39.7608,109300.0
2010-08-31 09:30:00,47.02,47.02,46.84,46.98,8600.0,39.6428,39.6428,39.4911,39.6091,8600.0
2010-08-31 09:35:00,46.92,46.95,46.78,46.8,5600.0,39.5585,39.5838,39.4405,39.4573,5600.0
2010-08-31 09:40:00,46.78,46.78,46.63,46.72,15900.0,39.4405,39.4405,39.314,39.3899,15900.0
2010-08-31 09:45:00,46.74,46.96,46.7,46.92,16700.0,39.4067,39.5922,39.373,39.5585,16700.0
2010-08-31 09:50:00,46.92,46.98,46.83,46.94,19100.0,39.5585,39.6091,39.4826,39.5754,19100.0
2010-08-31 09:55:00,46.93,46.97,46.86,46.95,17400.0,39.5669,39.6007,39.5079,39.5838,17400.0
2010-08-31 10:00:00,46.95,47.17,46.95,47.09,26700.0,39.5838,39.7693,39.5838,39.7018,26700.0
2010-08-31 10:05:00,47.09,47.14,47.06,47.12,17000.0,39.7018,39.744,39.6765,39.7271,17000.0
2010-08-31 10:10:00,47.13,47.19,47.13,47.17,9600.0,39.7356,39.7861,39.7356,39.7693,9600.0
2010-08-31 10:15:00,47.17,47.19,47.12,47.15,7900.0,39.7693,39.7861,39.7271,39.7524,7900.0
2010-08-31 10:20:00,47.15,47.25,47.15,47.23,10000.0,39.7524,39.8367,39.7524,39.8199,10000.0
2010-08-31 10:25:00,47.24,47.3,47.18,47.3,16000.0,39.8283,39.8789,39.7777,39.8789,16000.0
2010-08-31 10:30:00,47.3,47.3,47.22,47.22,11400.0,39.8789,39.8789,39.8114,39.8114,11400.0
2010-08-31 10:35:00,47.22,47.24,47.15,47.2,16300.0,39.8114,39.8283,39.7524,39.7946,16300.0
2010-08-31 10:40:00,47.2,47.24,47.17,47.24,19100.0,39.7946,39.8283,39.7693,39.8283,19100.0
2010-08-31 10:45:00,47.22,47.22,47.18,47.2,11000.0,39.8114,39.8114,39.7777,39.7946,11000.0
2010-08-31 10:50:00,47.2,47.33,47.2,47.29,15100.0,39.7946,39.9042,39.7946,39.8705,15100.0
2010-08-31 10:55:00,47.29,47.36,47.29,47.36,16500.0,39.8705,39.9295,39.8705,39.9295,16500.0
2010-08-31 11:00:00,47.36,47.4,47.36,47.38,13100.0,39.9295,39.9632,39.9295,39.9463,13100.0
2010-08-31 11:05:00,47.38,47.38,47.28,47.29,14200.0,39.9463,39.9463,39.862,39.8705,14200.0
2010-08-31 11:10:00,47.29,47.29,47.22,47.25,12200.0,39.8705,39.8705,39.8114,39.8367,12200.0
2010-08-31 11:15:00,47.25,47.3,47.25,47.29,12700.0,39.8367,39.8789,39.8367,39.8705,12700.0
2010-08-31 11:20:00,47.28,47.45,47.27,47.45,16500.0,39.862,40.0053,39.8536,40.0053,16500.0
2010-08-31 11:25:00,47.44,47.5,47.42,47.44,16800.0,39.9969,40.0475,39.9801,39.9969,16800.0
2010-08-31 11:30:00,47.43,47.44,47.37,47.43,12600.0,39.9885,39.9969,39.9379,39.9885,12600.0
2010-08-31 11:35:00,47.41,47.44,47.4,47.4,6300.0,39.9716,39.9969,39.9632,39.9632,6300.0
2010-08-31 11:40:00,47.39,47.43,47.38,47.39,5000.0,39.9548,39.9885,39.9463,39.9548,5000.0
2010-08-31 11:45:00,47.39,47.43,47.39,47.43,7900.0,39.9548,39.9885,39.9548,39.9885,7900.0
2010-08-31 11:50:00,47.41,47.52,47.41,47.51,8700.0,39.9716,40.0644,39.9716,40.0559,8700.0
2010-08-31 11:55:00,47.51,47.51,47.44,47.46,6200.0,40.0559,40.0559,39.9969,40.0138,6200.0
2010-08-31 12:00:00,47.47,47.49,47.46,47.46,6500.0,40.0222,40.0391,40.0138,40.0138,6500.0
2010-08-31 12:05:00,47.46,47.47,47.42,47.42,9500.0,40.0138,40.0222,39.9801,39.9801,9500.0
2010-08-31 12:10:00,47.42,47.43,47.39,47.43,5200.0,39.9801,39.9885,39.9548,39.9885,5200.0
2010-08-31 12:15:00,47.43,47.45,47.39,47.45,6900.0,39.9885,40.0053,39.9548,40.0053,6900.0
2010-08-31 12:20:00,47.45,47.45,47.42,47.43,6800.0,40.0053,40.0053,39.9801,39.9885,6800.0
2010-08-31 12:25:00,47.43,47.43,47.4,47.4,7500.0,39.9885,39.9885,39.9632,39.9632,7500.0
2010-08-31 12:30:00,47.39,47.41,47.38,47.4,5400.0,39.9548,39.9716,39.9463,39.9632,5400.0
2010-08-31 12:35:00,47.4,47.41,47.4,47.41,5100.0,39.9632,39.9716,39.9632,39.9716,5100.0
2010-08-31 12:40:00,47.4,47.4,47.34,47.39,7200.0,39.9632,39.9632,39.9126,39.9548,7200.0
2010-08-31 12:45:00,47.4,47.44,47.4,47.42,5400.0,39.9632,39.9969,39.9632,39.9801,5400.0
2010-08-31 12:50:00,47.43,47.44,47.38,47.39,10400.0,39.9885,39.9969,39.9463,39.9548,10400.0
2010-08-31 12:55:00,47.39,47.39,47.35,47.35,6700.0,39.9548,39.9548,39.921,39.921,6700.0
2010-08-31 13:00:00,47.34,47.39,47.33,47.38,14100.0,39.9126,39.9548,39.9042,39.9463,14100.0
2010-08-31 13:05:00,47.37,47.38,47.35,47.37,6500.0,39.9379,39.9463,39.921,39.9379,6500.0
2010-08-31 13:10:00,47.38,47.41,47.38,47.41,3400.0,39.9463,39.9716,39.9463,39.9716,3400.0
2010-08-31 13:15:00,47.41,47.43,47.41,47.42,6100.0,39.9716,39.9885,39.9716,39.9801,6100.0
2010-08-31 13:20:00,47.42,47.51,47.42,47.48,10500.0,39.9801,40.0559,39.9801,40.0306,10500.0
2010-08-31 13:25:00,47.48,47.51,47.48,47.51,10100.0,40.0306,40.0559,40.0306,40.0559,10100.0
2010-08-31 13:30:00,47.51,47.51,47.47,47.48,5000.0,40.0559,40.0559,40.0222,40.0306,5000.0
2010-08-31 13:35:00,47.47,47.54,47.46,47.53,12100.0,40.0222,40.0812,40.0138,40.0728,12100.0
2010-08-31 13:40:00,47.53,47.54,47.52,47.53,5000.0,40.0728,40.0812,40.0644,40.0728,5000.0
2010-08-31 13:45:00,47.53,47.55,47.49,47.49,7300.0,40.0728,40.0897,40.0391,40.0391,7300.0
2010-08-31 13:50:00,47.5,47.51,47.49,47.5,5200.0,40.0475,40.0559,40.0391,40.0475,5200.0
2010-08-31 13:55:00,47.5,47.51,47.49,47.51,5800.0,40.0475,40.0559,40.0391,40.0559,5800.0
2010-08-31 14:00:00,47.51,47.54,47.39,47.43,22900.0,40.0559,40.0812,39.9548,39.9885,22900.0
2010-08-31 14:05:00,47.43,47.54,47.43,47.51,15000.0,39.9885,40.0812,39.9885,40.0559,15000.0
2010-08-31 14:10:00,47.53,47.57,47.52,47.52,12900.0,40.0728,40.1065,40.0644,40.0644,12900.0
2010-08-31 14:15:00,47.54,47.54,47.41,47.41,13900.0,40.0812,40.0812,39.9716,39.9716,13900.0
2010-08-31 14:20:00,47.4,47.42,47.31,47.32,11800.0,39.9632,39.9801,39.8873,39.8957,11800.0
2010-08-31 14:25:00,47.33,47.36,47.29,47.32,13500.0,39.9042,39.9295,39.8705,39.8957,13500.0
2010-08-31 14:30:00,47.32,47.35,47.31,47.33,13100.0,39.8957,39.921,39.8873,39.9042,13100.0
2010-08-31 14:35:00,47.34,47.36,47.2,47.23,20600.0,39.9126,39.9295,39.7946,39.8199,20600.0
2010-08-31 14:40:00,47.22,47.24,47.21,47.23,13300.0,39.8114,39.8283,39.803,39.8199,13300.0
2010-08-31 14:45:00,47.23,47.23,47.19,47.19,23600.0,39.8199,39.8199,39.7861,39.7861,23600.0
2010-08-31 14:50:00,47.19,47.28,47.19,47.25,18900.0,39.7861,39.862,39.7861,39.8367,18900.0
2010-08-31 14:55:00,47.25,47.25,47.2,47.2,11800.0,39.8367,39.8367,39.7946,39.7946,11800.0
2010-08-31 15:00:00,47.2,47.3,47.19,47.27,16800.0,39.7946,39.8789,39.7861,39.8536,16800.0
2010-08-31 15:05:00,47.27,47.29,47.21,47.28,17000.0,39.8536,39.8705,39.803,39.862,17000.0
2010-08-31 15:10:00,47.28,47.28,47.22,47.24,21300.0,39.862,39.862,39.8114,39.8283,21300.0
2010-08-31 15:15:00,47.24,47.28,47.22,47.27,27300.0,39.8283,39.862,39.8114,39.8536,27300.0
2010-08-31 15:20:00,47.27,47.3,47.24,47.27,28800.0,39.8536,39.8789,39.8283,39.8536,28800.0
2010-08-31 15:25:00,47.27,47.28,47.24,47.28,12900.0,39.8536,39.862,39.8283,39.862,12900.0
2010-08-31 15:30:00,47.28,47.36,47.27,47.3,34000.0,39.862,39.9295,39.8536,39.8789,34000.0
2010-08-31 15:35:00,47.3,47.33,47.22,47.26,42300.0,39.8789,39.9042,39.8114,39.8452,42300.0
2010-08-31 15:40:00,47.26,47.32,47.25,47.31,36500.0,39.8452,39.8957,39.8367,39.8873,36500.0
2010-08-31 15:45:00,47.32,47.5,47.32,47.44,113200.0,39.8957,40.0475,39.8957,39.9969,113200.0
2010-08-31 15:50:00,47.43,47.45,47.31,47.33,34700.0,39.9885,40.0053,39.8873,39.9042,34700.0
2010-08-31 15:55:00,47.33,47.41,47.31,47.36,87200.0,39.9042,39.9716,39.8873,39.9295,87200.0
2010-09-01 09:30:00,48.03,48.03,47.84,47.94,17100.0,40.4943,40.4943,40.3342,40.4185,17100.0
2010-09-01 09:35:00,47.94,47.96,47.88,47.95,10300.0,40.4185,40.4353,40.3679,40.4269,10300.0
2010-09-01 09:40:00,47.95,48.01,47.84,47.85,13000.0,40.4269,40.4775,40.3342,40.3426,13000.0
2010-09-01 09:45:00,47.85,47.88,47.8,47.85,9500.0,40.3426,40.3679,40.3004,40.3426,9500.0
2010-09-01 09:50:00,47.85,47.99,47.85,47.97,10800.0,40.3426,40.4606,40.3426,40.4438,10800.0
2010-09-01 09:55:00,47.97,48.11,47.97,48.07,28100.0,40.4438,40.5618,40.4438,40.5281,28100.0
2010-09-01 10:00:00,48.05,48.49,48.04,48.46,63500.0,40.5112,40.8822,40.5028,40.8569,63500.0
2010-09-01 10:05:00,48.45,48.48,48.41,48.44,28400.0,40.8485,40.8737,40.8147,40.84,28400.0
2010-09-01 10:10:00,48.44,48.5,48.42,48.48,27500.0,40.84,40.8906,40.8232,40.8737,27500.0
2010-09-01 10:15:00,48.48,48.5,48.42,48.45,29800.0,40.8737,40.8906,40.8232,40.8485,29800.0
2010-09-01 10:20:00,48.46,48.49,48.44,48.47,20500.0,40.8569,40.8822,40.84,40.8653,20500.0
2010-09-01 10:25:00,48.48,48.48,48.43,48.47,16100.0,40.8737,40.8737,40.8316,40.8653,16100.0
2010-09-01 10:30:00,48.47,48.51,48.45,48.5,23800.0,40.8653,40.899,40.8485,40.8906,23800.0
2010-09-01 10:35:00,48.51,48.57,48.5,48.56,19300.0,40.899,40.9496,40.8906,40.9412,19300.0
2010-09-01 10:40:00,48.57,48.6,48.55,48.58,16300.0,40.9496,40.9749,40.9328,40.9581,16300.0
2010-09-01 10:45:00,48.59,48.64,48.57,48.63,13600.0,40.9665,41.0086,40.9496,41.0002,13600.0
2010-09-01 10:50:00,48.63,48.72,48.62,48.71,12900.0,41.0002,41.0761,40.9918,41.0677,12900.0
2010-09-01 10:55:00,48.72,48.75,48.68,48.72,12300.0,41.0761,41.1014,41.0424,41.0761,12300.0
2010-09-01 11:00:00,48.72,48.77,48.72,48.76,9700.0,41.0761,41.1182,41.0761,41.1098,9700.0
2010-09-01 11:05:00,48.76,48.78,48.71,48.73,14500.0,41.1098,41.1267,41.0677,41.0845,14500.0
2010-09-01 11:10:00,48.72,48.73,48.69,48.7,16000.0,41.0761,41.0845,41.0508,41.0592,16000.0
2010-09-01 11:15:00,48.7,48.72,48.68,48.69,23300.0,41.0592,41.0761,41.0424,41.0508,23300.0
2010-09-01 11:20:00,48.7,48.71,48.69,48.7,16700.0,41.0592,41.0677,41.0508,41.0592,16700.0
2010-09-01 11:25:00,48.71,48.71,48.68,48.69,14100.0,41.0677,41.0677,41.0424,41.0508,14100.0
2010-09-01 11:30:00,48.69,48.71,48.67,48.69,17200.0,41.0508,41.0677,41.0339,41.0508,17200.0
2010-09-01 11:35:00,48.7,48.7,48.64,48.65,11200.0,41.0592,41.0592,41.0086,41.0171,11200.0
2010-09-01 11:40:00,48.66,48.71,48.66,48.69,14900.0,41.0255,41.0677,41.0255,41.0508,14900.0
2010-09-01 11:45:00,48.69,48.7,48.64,48.66,29500.0,41.0508,41.0592,41.0086,41.0255,29500.0
2010-09-01 11:50:00,48.67,48.7,48.65,48.65,43700.0,41.0339,41.0592,41.0171,41.0171,43700.0
2010-09-01 11:55:00,48.65,48.66,48.63,48.65,24400.0,41.0171,41.0255,41.0002,41.0171,24400.0
2010-09-01 12:00:00,48.65,48.67,48.63,48.63,45500.0,41.0171,41.0339,41.0002,41.0002,45500.0
2010-09-01 12:05:00,48.64,48.66,48.64,48.64,27600.0,41.0086,41.0255,41.0086,41.0086,27600.0
2010-09-01 12:10:00,48.65,48.7,48.63,48.63,30800.0,41.0171,41.0592,41.0002,41.0002,30800.0
2010-09-01 12:15:00,48.65,48.66,48.65,48.66,12400.0,41.0171,41.0255,41.0171,41.0255,12400.0
2010-09-01 12:20:00,48.67,48.7,48.67,48.67,15600.0,41.0339,41.0592,41.0339,41.0339,15600.0
2010-09-01 12:25:00,48.67,48.67,48.64,48.66,19500.0,41.0339,41.0339,41.0086,41.0255,19500.0
2010-09-01 12:30:00,48.66,48.67,48.63,48.63,16000.0,41.0255,41.0339,41.0002,41.0002,16000.0
2010-09-01 12:35:00,48.64,48.67,48.63,48.64,14400.0,41.0086,41.0339,41.0002,41.0086,14400.0
2010-09-01 12:40:00,48.65,48.66,48.63,48.65,8700.0,41.0171,41.0255,41.0002,41.0171,8700.0
2010-09-01 12:45:00,48.66,48.66,48.62,48.62,8100.0,41.0255,41.0255,40.9918,40.9918,8100.0
2010-09-01 12:50:00,48.62,48.65,48.62,48.63,8000.0,40.9918,41.0171,40.9918,41.0002,8000.0
2010-09-01 12:55:00,48.64,48.65,48.63,48.64,15100.0,41.0086,41.0171,41.0002,41.0086,15100.0
2010-09-01 13:00:00,48.64,48.65,48.62,48.65,16400.0,41.0086,41.0171,40.9918,41.0171,16400.0
2010-09-01 13:05:00,48.65,48.66,48.64,48.65,12800.0,41.0171,41.0255,41.0086,41.0171,12800.0
2010-09-01 13:10:00,48.65,48.65,48.63,48.64,13900.0,41.0171,41.0171,41.0002,41.0086,13900.0
2010-09-01 13:15:00,48.64,48.64,48.61,48.61,10300.0,41.0086,41.0086,40.9834,40.9834,10300.0
2010-09-01 13:20:00,48.61,48.62,48.59,48.59,18300.0,40.9834,40.9918,40.9665,40.9665,18300.0
2010-09-01 13:25:00,48.59,48.6,48.57,48.58,9900.0,40.9665,40.9749,40.9496,40.9581,9900.0
2010-09-01 13:30:00,48.58,48.6,48.58,48.6,5500.0,40.9581,40.9749,40.9581,40.9749,5500.0
2010-09-01 13:35:00,48.6,48.6,48.59,48.59,12900.0,40.9749,40.9749,40.9665,40.9665,12900.0
2010-09-01 13:40:00,48.6,48.61,48.59,48.6,19500.0,40.9749,40.9834,40.9665,40.9749,19500.0
2010-09-01 13:45:00,48.6,48.61,48.56,48.56,46700.0,40.9749,40.9834,40.9412,40.9412,46700.0
2010-09-01 13:50:00,48.57,48.6,48.55,48.6,26300.0,40.9496,40.9749,40.9328,40.9749,26300.0
2010-09-01 13:55:00,48.6,48.61,48.59,48.6,45500.0,40.9749,40.9834,40.9665,40.9749,45500.0
2010-09-01 14:00:00,48.61,48.62,48.6,48.61,35700.0,40.9834,40.9918,40.9749,40.9834,35700.0
2010-09-01 14:05:00,48.61,48.64,48.59,48.61,15500.0,40.9834,41.0086,40.9665,40.9834,15500.0
2010-09-01 14:10:00,48.59,48.6,48.53,48.53,12800.0,40.9665,40.9749,40.9159,40.9159,12800.0
2010-09-01 14:15:00,48.54,48.59,48.54,48.56,17700.0,40.9243,40.9665,40.9243,40.9412,17700.0
2010-09-01 14:20:00,48.56,48.6,48.56,48.56,17500.0,40.9412,40.9749,40.9412,40.9412,17500.0
2010-09-01 14:25:00,48.56,48.62,48.53,48.6,22400.0,40.9412,40.9918,40.9159,40.9749,22400.0
2010-09-01 14:30:00,48.61,48.63,48.61,48.61,9500.0,40.9834,41.0002,40.9834,40.9834,9500.0
2010-09-01 14:35:00,48.62,48.62,48.55,48.57,20600.0,40.9918,40.9918,40.9328,40.9496,20600.0
2010-09-01 14:40:00,48.57,48.62,48.57,48.61,13700.0,40.9496,40.9918,40.9496,40.9834,13700.0
2010-09-01 14:45:00,48.6,48.61,48.57,48.57,18600.0,40.9749,40.9834,40.9496,40.9496,18600.0
2010-09-01 14:50:00,48.58,48.63,48.58,48.59,12700.0,40.9581,41.0002,40.9581,40.9665,12700.0
2010-09-01 14:55:00,48.59,48.62,48.58,48.6,10900.0,40.9665,40.9918,40.9581,40.9749,10900.0
2010-09-01 15:00:00,48.6,48.6,48.55,48.57,14900.0,40.9749,40.9749,40.9328,40.9496,14900.0
2010-09-01 15:05:00,48.57,48.61,48.56,48.58,20400.0,40.9496,40.9834,40.9412,40.9581,20400.0
2010-09-01 15:10:00,48.58,48.61,48.58,48.6,13000.0,40.9581,40.9834,40.9581,40.9749,13000.0
2010-09-01 15:15:00,48.6,48.6,48.58,48.59,16400.0,40.9749,40.9749,40.9581,40.9665,16400.0
2010-09-01 15:20:00,48.59,48.6,48.57,48.59,20900.0,40.9665,40.9749,40.9496,40.9665,20900.0
2010-09-01 15:25:00,48.59,48.61,48.56,48.61,15200.0,40.9665,40.9834,40.9412,40.9834,15200.0
2010-09-01 15:30:00,48.6,48.62,48.57,48.59,19100.0,40.9749,40.9918,40.9496,40.9665,19100.0
2010-09-01 15:35:00,48.6,48.61,48.54,48.57,22900.0,40.9749,40.9834,40.9243,40.9496,22900.0
2010-09-01 15:40:00,48.57,48.6,48.56,48.59,40100.0,40.9496,40.9749,40.9412,40.9665,40100.0
2010-09-01 15:45:00,48.6,48.64,48.58,48.6,57100.0,40.9749,41.0086,40.9581,40.9749,57100.0
2010-09-01 15:50:00,48.6,48.61,48.5,48.51,38000.0,40.9749,40.9834,40.8906,40.899,38000.0
2010-09-01 15:55:00,48.51,48.6,48.5,48.59,89900.0,40.899,40.9749,40.8906,40.9665,89900.0
2010-09-02 09:30:00,48.79,48.79,48.51,48.6,17300.0,41.1351,41.1351,40.899,40.9749,17300.0
2010-09-02 09:35:00,48.61,48.69,48.53,48.66,14300.0,40.9834,41.0508,40.9159,41.0255,14300.0
2010-09-02 09:40:00,48.69,48.69,48.6,48.66,8200.0,41.0508,41.0508,40.9749,41.0255,8200.0
2010-09-02 09:45:00,48.67,48.77,48.67,48.77,7000.0,41.0339,41.1182,41.0339,41.1182,7000.0
2010-09-02 09:50:00,48.78,48.81,48.74,48.79,6100.0,41.1267,41.152,41.093,41.1351,6100.0
2010-09-02 09:55:00,48.76,48.86,48.76,48.8,7700.0,41.1098,41.1941,41.1098,41.1435,7700.0
2010-09-02 10:00:00,48.81,48.87,48.77,48.78,8000.0,41.152,41.2026,41.1182,41.1267,8000.0
2010-09-02 10:05:00,48.78,48.82,48.72,48.72,8300.0,41.1267,41.1604,41.0761,41.0761,8300.0
2010-09-02 10:10:00,48.71,48.77,48.71,48.76,11200.0,41.0677,41.1182,41.0677,41.1098,11200.0
2010-09-02 10:15:00,48.76,48.77,48.72,48.77,11800.0,41.1098,41.1182,41.0761,41.1182,11800.0
2010-09-02 10:20:00,48.78,48.8,48.72,48.79,7900.0,41.1267,41.1435,41.0761,41.1351,7900.0
2010-09-02 10:25:00,48.79,48.87,48.79,48.87,5900.0,41.1351,41.2026,41.1351,41.2026,5900.0
2010-09-02 10:30:00,48.88,48.89,48.87,48.89,11100.0,41.211,41.2194,41.2026,41.2194,11100.0
2010-09-02 10:35:00,48.89,48.95,48.89,48.94,10900.0,41.2194,41.27,41.2194,41.2616,10900.0
2010-09-02 10:40:00,48.94,48.99,48.93,48.93,9300.0,41.2616,41.3037,41.2531,41.2531,9300.0
2010-09-02 10:45:00,48.95,48.95,48.92,48.92,6300.0,41.27,41.27,41.2447,41.2447,6300.0
2010-09-02 10:50:00,48.93,48.94,48.92,48.93,6100.0,41.2531,41.2616,41.2447,41.2531,6100.0
2010-09-02 10:55:00,48.93,48.96,48.92,48.94,9400.0,41.2531,41.2784,41.2447,41.2616,9400.0
2010-09-02 11:00:00,48.94,48.98,48.93,48.95,7900.0,41.2616,41.2953,41.2531,41.27,7900.0
2010-09-02 11:05:00,48.95,48.95,48.89,48.92,8500.0,41.27,41.27,41.2194,41.2447,8500.0
2010-09-02 11:10:00,48.92,48.94,48.91,48.92,10200.0,41.2447,41.2616,41.2363,41.2447,10200.0
2010-09-02 11:15:00,48.91,48.91,48.88,48.89,10600.0,41.2363,41.2363,41.211,41.2194,10600.0
2010-09-02 11:20:00,48.89,48.89,48.87,48.89,10000.0,41.2194,41.2194,41.2026,41.2194,10000.0
2010-09-02 11:25:00,48.89,48.89,48.87,48.89,11700.0,41.2194,41.2194,41.2026,41.2194,11700.0
2010-09-02 11:30:00,48.89,48.89,48.87,48.88,4600.0,41.2194,41.2194,41.2026,41.211,4600.0
2010-09-02 11:35:00,48.88,48.9,48.85,48.9,8600.0,41.211,41.2279,41.1857,41.2279,8600.0
2010-09-02 11:40:00,48.9,48.92,48.88,48.89,6300.0,41.2279,41.2447,41.211,41.2194,6300.0
2010-09-02 11:45:00,48.9,48.91,48.88,48.9,6200.0,41.2279,41.2363,41.211,41.2279,6200.0
2010-09-02 11:50:00,48.9,48.94,48.9,48.94,4300.0,41.2279,41.2616,41.2279,41.2616,4300.0
2010-09-02 11:55:00,48.93,48.93,48.81,48.81,30600.0,41.2531,41.2531,41.152,41.152,30600.0
2010-09-02 12:00:00,48.82,48.87,48.82,48.86,7100.0,41.1604,41.2026,41.1604,41.1941,7100.0
2010-09-02 12:05:00,48.86,48.87,48.84,48.86,6100.0,41.1941,41.2026,41.1773,41.1941,6100.0
2010-09-02 12:10:00,48.86,48.87,48.83,48.87,10400.0,41.1941,41.2026,41.1688,41.2026,10400.0
2010-09-02 12:15:00,48.87,48.89,48.85,48.86,7700.0,41.2026,41.2194,41.1857,41.1941,7700.0
2010-09-02 12:20:00,48.86,48.89,48.86,48.88,6800.0,41.1941,41.2194,41.1941,41.211,6800.0
2010-09-02 12:25:00,48.88,48.88,48.85,48.85,7100.0,41.211,41.211,41.1857,41.1857,7100.0
2010-09-02 12:30:00,48.85,48.86,48.84,48.86,6400.0,41.1857,41.1941,41.1773,41.1941,6400.0
2010-09-02 12:35:00,48.85,48.88,48.85,48.88,5600.0,41.1857,41.211,41.1857,41.211,5600.0
2010-09-02 12:40:00,48.88,48.89,48.84,48.84,5700.0,41.211,41.2194,41.1773,41.1773,5700.0
2010-09-02 12:45:00,48.85,48.91,48.85,48.9,10100.0,41.1857,41.2363,41.1857,41.2279,10100.0
2010-09-02 12:50:00,48.9,48.92,48.87,48.87,16200.0,41.2279,41.2447,41.2026,41.2026,16200.0
2010-09-02 12:55:00,48.86,48.9,48.86,48.88,6900.0,41.1941,41.2279,41.1941,41.211,6900.0
2010-09-02 13:00:00,48.89,48.89,48.86,48.86,6500.0,41.2194,41.2194,41.1941,41.1941,6500.0
2010-09-02 13:05:00,48.87,48.9,48.86,48.86,12500.0,41.2026,41.2279,41.1941,41.1941,12500.0
2010-09-02 13:10:00,48.87,48.87,48.85,48.87,8700.0,41.2026,41.2026,41.1857,41.2026,8700.0
2010-09-02 13:15:00,48.87,48.9,48.87,48.88,6900.0,41.2026,41.2279,41.2026,41.211,6900.0
2010-09-02 13:20:00,48.87,48.89,48.87,48.88,5100.0,41.2026,41.2194,41.2026,41.211,5100.0
2010-09-02 13:25:00,48.88,48.9,48.87,48.9,5700.0,41.211,41.2279,41.2026,41.2279,5700.0
2010-09-02 13:30:00,48.9,48.96,48.9,48.96,7300.0,41.2279,41.2784,41.2279,41.2784,7300.0
2010-09-02 13:35:00,48.97,48.99,48.97,48.99,7300.0,41.2869,41.3037,41.2869,41.3037,7300.0
2010-09-02 13:40:00,48.99,48.99,48.98,48.98,11800.0,41.3037,41.3037,41.2953,41.2953,11800.0
2010-09-02 13:45:00,48.99,48.99,48.93,48.96,11000.0,41.3037,41.3037,41.2531,41.2784,11000.0
2010-09-02 13:50:00,48.96,48.96,48.93,48.96,7900.0,41.2784,41.2784,41.2531,41.2784,7900.0
2010-09-02 13:55:00,48.96,48.98,48.96,48.97,7700.0,41.2784,41.2953,41.2784,41.2869,7700.0
2010-09-02 14:00:00,48.97,49.0,48.97,48.99,9700.0,41.2869,41.3122,41.2869,41.3037,9700.0
2010-09-02 14:05:00,48.99,49.0,48.97,48.99,13100.0,41.3037,41.3122,41.2869,41.3037,13100.0
2010-09-02 14:10:00,48.99,49.0,48.98,48.99,41300.0,41.3037,41.3122,41.2953,41.3037,41300.0
2010-09-02 14:15:00,48.99,49.0,48.97,48.99,19000.0,41.3037,41.3122,41.2869,41.3037,19000.0
2010-09-02 14:20:00,49.0,49.0,48.97,48.97,10500.0,41.3122,41.3122,41.2869,41.2869,10500.0
2010-09-02 14:25:00,48.98,49.03,48.98,49.02,9200.0,41.2953,41.3375,41.2953,41.329,9200.0
2010-09-02 14:30:00,49.01,49.03,49.0,49.02,7600.0,41.3206,41.3375,41.3122,41.329,7600.0
2010-09-02 14:35:00,49.01,49.01,48.98,48.99,6300.0,41.3206,41.3206,41.2953,41.3037,6300.0
2010-09-02 14:40:00,48.99,48.99,48.94,48.96,11000.0,41.3037,41.3037,41.2616,41.2784,11000.0
2010-09-02 14:45:00,48.96,48.98,48.96,48.98,6300.0,41.2784,41.2953,41.2784,41.2953,6300.0
2010-09-02 14:50:00,48.98,49.01,48.98,49.0,8600.0,41.2953,41.3206,41.2953,41.3122,8600.0
2010-09-02 14:55:00,49.0,49.05,49.0,49.05,7900.0,41.3122,41.3543,41.3122,41.3543,7900.0
2010-09-02 15:00:00,49.05,49.05,49.0,49.04,15300.0,41.3543,41.3543,41.3122,41.3459,15300.0
2010-09-02 15:05:00,49.05,49.07,49.04,49.07,15100.0,41.3543,41.3712,41.3459,41.3712,15100.0
2010-09-02 15:10:00,49.06,49.07,49.0,49.03,19600.0,41.3627,41.3712,41.3122,41.3375,19600.0
2010-09-02 15:15:00,49.04,49.05,49.02,49.04,6500.0,41.3459,41.3543,41.329,41.3459,6500.0
2010-09-02 15:20:00,49.04,49.04,49.0,49.0,10100.0,41.3459,41.3459,41.3122,41.3122,10100.0
2010-09-02 15:25:00,48.99,49.01,48.97,49.0,9100.0,41.3037,41.3206,41.2869,41.3122,9100.0
2010-09-02 15:30:00,49.0,49.03,49.0,49.03,18100.0,41.3122,41.3375,41.3122,41.3375,18100.0
2010-09-02 15:35:00,49.02,49.09,49.02,49.08,23600.0,41.329,41.388,41.329,41.3796,23600.0
2010-09-02 15:40:00,49.09,49.09,49.03,49.03,12900.0,41.388,41.388,41.3375,41.3375,12900.0
2010-09-02 15:45:00,49.04,49.12,49.04,49.12,40100.0,41.3459,41.4133,41.3459,41.4133,40100.0
2010-09-02 15:50:00,49.11,49.11,49.1,49.1,21200.0,41.4049,41.4049,41.3965,41.3965,21200.0
2010-09-02 15:55:00,49.1,49.14,49.08,49.14,55100.0,41.3965,41.4302,41.3796,41.4302,55100.0
2010-09-03 09:30:00,49.3,49.45,49.3,49.35,32000.0,41.5651,41.6916,41.5651,41.6072,32000.0
2010-09-03 09:35:00,49.36,49.45,49.32,49.41,11500.0,41.6157,41.6916,41.582,41.6578,11500.0
2010-09-03 09:40:00,49.42,49.44,49.28,49.35,49100.0,41.6663,41.6831,41.5482,41.6072,49100.0
2010-09-03 09:45:00,49.35,49.39,49.32,49.39,9900.0,41.6072,41.641,41.582,41.641,9900.0
2010-09-03 09:50:00,49.37,49.38,49.34,49.36,9200.0,41.6241,41.6325,41.5988,41.6157,9200.0
2010-09-03 09:55:00,49.38,49.38,49.33,49.35,4700.0,41.6325,41.6325,41.5904,41.6072,4700.0
2010-09-03 10:00:00,49.33,49.33,49.22,49.33,23500.0,41.5904,41.5904,41.4976,41.5904,23500.0
2010-09-03 10:05:00,49.32,49.32,49.25,49.26,22300.0,41.582,41.582,41.5229,41.5314,22300.0
2010-09-03 10:10:00,49.27,49.29,49.17,49.17,21200.0,41.5398,41.5567,41.4555,41.4555,21200.0
2010-09-03 10:15:00,49.17,49.19,49.09,49.1,20900.0,41.4555,41.4724,41.388,41.3965,20900.0
2010-09-03 10:20:00,49.09,49.15,49.09,49.1,20600.0,41.388,41.4386,41.388,41.3965,20600.0
2010-09-03 10:25:00,49.11,49.12,49.01,49.04,20200.0,41.4049,41.4133,41.3206,41.3459,20200.0
2010-09-03 10:30:00,49.04,49.08,49.01,49.08,13600.0,41.3459,41.3796,41.3206,41.3796,13600.0
2010-09-03 10:35:00,49.07,49.16,49.07,49.13,13200.0,41.3712,41.4471,41.3712,41.4218,13200.0
2010-09-03 10:40:00,49.13,49.22,49.13,49.19,7600.0,41.4218,41.4976,41.4218,41.4724,7600.0
2010-09-03 10:45:00,49.19,49.21,49.18,49.18,6800.0,41.4724,41.4892,41.4639,41.4639,6800.0
2010-09-03 10:50:00,49.19,49.21,49.15,49.17,21400.0,41.4724,41.4892,41.4386,41.4555,21400.0
2010-09-03 10:55:00,49.16,49.24,49.14,49.24,12400.0,41.4471,41.5145,41.4302,41.5145,12400.0
2010-09-03 11:00:00,49.23,49.23,49.14,49.14,35700.0,41.5061,41.5061,41.4302,41.4302,35700.0
2010-09-03 11:05:00,49.15,49.21,49.1,49.2,17800.0,41.4386,41.4892,41.3965,41.4808,17800.0
2010-09-03 11:10:00,49.2,49.21,49.12,49.19,13600.0,41.4808,41.4892,41.4133,41.4724,13600.0
2010-09-03 11:15:00,49.18,49.2,49.16,49.19,8500.0,41.4639,41.4808,41.4471,41.4724,8500.0
2010-09-03 11:20:00,49.2,49.2,49.14,49.18,7000.0,41.4808,41.4808,41.4302,41.4639,7000.0
2010-09-03 11:25:00,49.18,49.2,49.12,49.12,11800.0,41.4639,41.4808,41.4133,41.4133,11800.0
2010-09-03 11:30:00,49.13,49.18,49.12,49.17,6500.0,41.4218,41.4639,41.4133,41.4555,6500.0
2010-09-03 11:35:00,49.17,49.19,49.13,49.18,6000.0,41.4555,41.4724,41.4218,41.4639,6000.0
2010-09-03 11:40:00,49.2,49.21,49.18,49.2,9800.0,41.4808,41.4892,41.4639,41.4808,9800.0
2010-09-03 11:45:00,49.19,49.21,49.18,49.18,7500.0,41.4724,41.4892,41.4639,41.4639,7500.0
2010-09-03 11:50:00,49.18,49.19,49.15,49.17,6900.0,41.4639,41.4724,41.4386,41.4555,6900.0
2010-09-03 11:55:00,49.19,49.26,49.18,49.18,11900.0,41.4724,41.5314,41.4639,41.4639,11900.0
2010-09-03 12:00:00,49.18,49.24,49.18,49.22,10700.0,41.4639,41.5145,41.4639,41.4976,10700.0
2010-09-03 12:05:00,49.22,49.22,49.19,49.19,10200.0,41.4976,41.4976,41.4724,41.4724,10200.0
2010-09-03 12:10:00,49.19,49.21,49.18,49.21,2400.0,41.4724,41.4892,41.4639,41.4892,2400.0
2010-09-03 12:15:00,49.21,49.23,49.2,49.22,10100.0,41.4892,41.5061,41.4808,41.4976,10100.0
2010-09-03 12:20:00,49.23,49.25,49.23,49.25,4500.0,41.5061,41.5229,41.5061,41.5229,4500.0
2010-09-03 12:25:00,49.25,49.25,49.23,49.25,7500.0,41.5229,41.5229,41.5061,41.5229,7500.0
2010-09-03 12:30:00,49.25,49.29,49.24,49.29,7200.0,41.5229,41.5567,41.5145,41.5567,7200.0
2010-09-03 12:35:00,49.29,49.34,49.29,49.31,25600.0,41.5567,41.5988,41.5567,41.5735,25600.0
2010-09-03 12:40:00,49.31,49.32,49.31,49.31,8000.0,41.5735,41.582,41.5735,41.5735,8000.0
2010-09-03 12:45:00,49.31,49.31,49.24,49.24,14200.0,41.5735,41.5735,41.5145,41.5145,14200.0
2010-09-03 12:50:00,49.24,49.27,49.22,49.23,12600.0,41.5145,41.5398,41.4976,41.5061,12600.0
2010-09-03 12:55:00,49.23,49.27,49.19,49.21,21200.0,41.5061,41.5398,41.4724,41.4892,21200.0
2010-09-03 13:00:00,49.22,49.28,49.22,49.27,10800.0,41.4976,41.5482,41.4976,41.5398,10800.0
2010-09-03 13:05:00,49.27,49.31,49.27,49.31,6800.0,41.5398,41.5735,41.5398,41.5735,6800.0
2010-09-03 13:10:00,49.31,49.33,49.29,49.31,6300.0,41.5735,41.5904,41.5567,41.5735,6300.0
2010-09-03 13:15:00,49.31,49.31,49.28,49.29,8800.0,41.5735,41.5735,41.5482,41.5567,8800.0
2010-09-03 13:20:00,49.3,49.32,49.29,49.31,7600.0,41.5651,41.582,41.5567,41.5735,7600.0
2010-09-03 13:25:00,49.32,49.34,49.31,49.31,12500.0,41.582,41.5988,41.5735,41.5735,12500.0
2010-09-03 13:30:00,49.32,49.35,49.32,49.35,7000.0,41.582,41.6072,41.582,41.6072,7000.0
2010-09-03 13:35:00,49.35,49.39,49.34,49.39,8300.0,41.6072,41.641,41.5988,41.641,8300.0
2010-09-03 13:40:00,49.39,49.41,49.39,49.4,8900.0,41.641,41.6578,41.641,41.6494,8900.0
2010-09-03 13:45:00,49.4,49.42,49.38,49.41,11400.0,41.6494,41.6663,41.6325,41.6578,11400.0
2010-09-03 13:50:00,49.41,49.45,49.41,49.45,6200.0,41.6578,41.6916,41.6578,41.6916,6200.0
2010-09-03 13:55:00,49.44,49.45,49.43,49.43,11100.0,41.6831,41.6916,41.6747,41.6747,11100.0
2010-09-03 14:00:00,49.43,49.47,49.43,49.46,9300.0,41.6747,41.7084,41.6747,41.7,9300.0
2010-09-03 14:05:00,49.45,49.48,49.45,49.48,6000.0,41.6916,41.7169,41.6916,41.7169,6000.0
2010-09-03 14:10:00,49.48,49.48,49.43,49.44,15900.0,41.7169,41.7169,41.6747,41.6831,15900.0
2010-09-03 14:15:00,49.44,49.47,49.44,49.45,6900.0,41.6831,41.7084,41.6831,41.6916,6900.0
2010-09-03 14:20:00,49.45,49.47,49.44,49.45,17900.0,41.6916,41.7084,41.6831,41.6916,17900.0
2010-09-03 14:25:00,49.46,49.47,49.45,49.46,12400.0,41.7,41.7084,41.6916,41.7,12400.0
2010-09-03 14:30:00,49.46,49.48,49.46,49.47,11300.0,41.7,41.7169,41.7,41.7084,11300.0
2010-09-03 14:35:00,49.47,49.47,49.43,49.44,15400.0,41.7084,41.7084,41.6747,41.6831,15400.0
2010-09-03 14:40:00,49.44,49.46,49.44,49.45,7900.0,41.6831,41.7,41.6831,41.6916,7900.0
2010-09-03 14:45:00,49.46,49.47,49.42,49.42,11200.0,41.7,41.7084,41.6663,41.6663,11200.0
2010-09-03 14:50:00,49.42,49.43,49.41,49.41,5900.0,41.6663,41.6747,41.6578,41.6578,5900.0
2010-09-03 14:55:00,49.4,49.4,49.32,49.32,26900.0,41.6494,41.6494,41.582,41.582,26900.0
2010-09-03 15:00:00,49.32,49.37,49.31,49.37,13400.0,41.582,41.6241,41.5735,41.6241,13400.0
2010-09-03 15:05:00,49.37,49.37,49.33,49.34,21300.0,41.6241,41.6241,41.5904,41.5988,21300.0
2010-09-03 15:10:00,49.35,49.37,49.34,49.34,14900.0,41.6072,41.6241,41.5988,41.5988,14900.0
2010-09-03 15:15:00,49.33,49.37,49.33,49.37,9200.0,41.5904,41.6241,41.5904,41.6241,9200.0
2010-09-03 15:20:00,49.37,49.41,49.37,49.38,14000.0,41.6241,41.6578,41.6241,41.6325,14000.0
2010-09-03 15:25:00,49.39,49.4,49.34,49.35,25800.0,41.641,41.6494,41.5988,41.6072,25800.0
2010-09-03 15:30:00,49.35,49.38,49.33,49.35,41200.0,41.6072,41.6325,41.5904,41.6072,41200.0
2010-09-03 15:35:00,49.36,49.39,49.35,49.38,24700.0,41.6157,41.641,41.6072,41.6325,24700.0
2010-09-03 15:40:00,49.37,49.4,49.36,49.4,43200.0,41.6241,41.6494,41.6157,41.6494,43200.0
2010-09-03 15:45:00,49.4,49.41,49.37,49.38,39700.0,41.6494,41.6578,41.6241,41.6325,39700.0
2010-09-03 15:50:00,49.39,49.4,49.34,49.35,44100.0,41.641,41.6494,41.5988,41.6072,44100.0
2010-09-03 15:55:00,49.35,49.47,49.35,49.43,81000.0,41.6072,41.7084,41.6072,41.6747,81000.0
2010-09-07 09:30:00,48.93,49.19,48.93,49.14,33400.0,41.2531,41.4724,41.2531,41.4302,33400.0
2010-09-07 09:35:00,49.14,49.18,49.05,49.05,16300.0,41.4302,41.4639,41.3543,41.3543,16300.0
2010-09-07 09:40:00,49.05,49.1,48.99,49.06,19200.0,41.3543,41.3965,41.3037,41.3627,19200.0
2010-09-07 09:45:00,49.06,49.1,49.02,49.02,16900.0,41.3627,41.3965,41.329,41.329,16900.0
2010-09-07 09:50:00,49.03,49.03,48.97,48.98,10800.0,41.3375,41.3375,41.2869,41.2953,10800.0
2010-09-07 09:55:00,48.97,49.02,48.9,48.9,12900.0,41.2869,41.329,41.2279,41.2279,12900.0
2010-09-07 10:00:00,48.9,48.9,48.82,48.86,26900.0,41.2279,41.2279,41.1604,41.1941,26900.0
2010-09-07 10:05:00,48.86,48.89,48.82,48.87,9300.0,41.1941,41.2194,41.1604,41.2026,9300.0
2010-09-07 10:10:00,48.89,48.89,48.86,48.88,6700.0,41.2194,41.2194,41.1941,41.211,6700.0
2010-09-07 10:15:00,48.89,48.89,48.81,48.83,13700.0,41.2194,41.2194,41.152,41.1688,13700.0
2010-09-07 10:20:00,48.83,48.85,48.79,48.84,15600.0,41.1688,41.1857,41.1351,41.1773,15600.0
2010-09-07 10:25:00,48.85,48.88,48.81,48.82,10500.0,41.1857,41.211,41.152,41.1604,10500.0
2010-09-07 10:30:00,48.82,48.85,48.8,48.81,10800.0,41.1604,41.1857,41.1435,41.152,10800.0
2010-09-07 10:35:00,48.82,48.82,48.76,48.79,12500.0,41.1604,41.1604,41.1098,41.1351,12500.0
2010-09-07 10:40:00,48.79,48.83,48.78,48.81,6900.0,41.1351,41.1688,41.1267,41.152,6900.0
2010-09-07 10:45:00,48.81,48.82,48.77,48.77,4600.0,41.152,41.1604,41.1182,41.1182,4600.0
2010-09-07 10:50:00,48.77,48.81,48.74,48.74,9900.0,41.1182,41.152,41.093,41.093,9900.0
2010-09-07 10:55:00,48.74,48.76,48.73,48.75,13500.0,41.093,41.1098,41.0845,41.1014,13500.0
2010-09-07 11:00:00,48.76,48.78,48.7,48.72,9400.0,41.1098,41.1267,41.0592,41.0761,9400.0
2010-09-07 11:05:00,48.71,48.75,48.7,48.72,10800.0,41.0677,41.1014,41.0592,41.0761,10800.0
2010-09-07 11:10:00,48.74,48.75,48.68,48.7,9700.0,41.093,41.1014,41.0424,41.0592,9700.0
2010-09-07 11:15:00,48.7,48.72,48.66,48.69,8200.0,41.0592,41.0761,41.0255,41.0508,8200.0
2010-09-07 11:20:00,48.71,48.77,48.7,48.74,17300.0,41.0677,41.1182,41.0592,41.093,17300.0
2010-09-07 11:25:00,48.73,48.77,48.7,48.77,14600.0,41.0845,41.1182,41.0592,41.1182,14600.0
2010-09-07 11:30:00,48.77,48.81,48.76,48.79,8300.0,41.1182,41.152,41.1098,41.1351,8300.0
2010-09-07 11:35:00,48.79,48.79,48.73,48.77,10400.0,41.1351,41.1351,41.0845,41.1182,10400.0
2010-09-07 11:40:00,48.77,48.81,48.76,48.81,5900.0,41.1182,41.152,41.1098,41.152,5900.0
2010-09-07 11:45:00,48.82,48.82,48.77,48.78,8400.0,41.1604,41.1604,41.1182,41.1267,8400.0
2010-09-07 11:50:00,48.77,48.78,48.68,48.68,15200.0,41.1182,41.1267,41.0424,41.0424,15200.0
2010-09-07 11:55:00,48.69,48.82,48.69,48.82,10900.0,41.0508,41.1604,41.0508,41.1604,10900.0
2010-09-07 12:00:00,48.82,48.84,48.82,48.83,5200.0,41.1604,41.1773,41.1604,41.1688,5200.0
2010-09-07 12:05:00,48.83,48.86,48.83,48.83,8100.0,41.1688,41.1941,41.1688,41.1688,8100.0
2010-09-07 12:10:00,48.83,48.85,48.78,48.78,17000.0,41.1688,41.1857,41.1267,41.1267,17000.0
2010-09-07 12:15:00,48.77,48.78,48.75,48.77,11300.0,41.1182,41.1267,41.1014,41.1182,11300.0
2010-09-07 12:20:00,48.78,48.8,48.73,48.73,5400.0,41.1267,41.1435,41.0845,41.0845,5400.0
2010-09-07 12:25:00,48.74,48.76,48.74,48.76,4700.0,41.093,41.1098,41.093,41.1098,4700.0
2010-09-07 12:30:00,48.76,48.76,48.72,48.76,16100.0,41.1098,41.1098,41.0761,41.1098,16100.0
2010-09-07 12:35:00,48.77,48.78,48.76,48.77,1500.0,41.1182,41.1267,41.1098,41.1182,1500.0
2010-09-07 12:40:00,48.78,48.83,48.78,48.82,6400.0,41.1267,41.1688,41.1267,41.1604,6400.0
2010-09-07 12:45:00,48.83,48.86,48.82,48.84,5500.0,41.1688,41.1941,41.1604,41.1773,5500.0
2010-09-07 12:50:00,48.85,48.86,48.83,48.85,7500.0,41.1857,41.1941,41.1688,41.1857,7500.0
2010-09-07 12:55:00,48.85,48.85,48.84,48.84,4100.0,41.1857,41.1857,41.1773,41.1773,4100.0
2010-09-07 13:00:00,48.83,48.84,48.78,48.79,11600.0,41.1688,41.1773,41.1267,41.1351,11600.0
2010-09-07 13:05:00,48.78,48.78,48.73,48.75,10900.0,41.1267,41.1267,41.0845,41.1014,10900.0
2010-09-07 13:10:00,48.75,48.77,48.73,48.77,8300.0,41.1014,41.1182,41.0845,41.1182,8300.0
2010-09-07 13:15:00,48.78,48.8,48.76,48.79,8300.0,41.1267,41.1435,41.1098,41.1351,8300.0
2010-09-07 13:20:00,48.79,48.81,48.76,48.77,5700.0,41.1351,41.152,41.1098,41.1182,5700.0
2010-09-07 13:25:00,48.78,48.79,48.77,48.77,6600.0,41.1267,41.1351,41.1182,41.1182,6600.0
2010-09-07 13:30:00,48.77,48.8,48.77,48.79,6900.0,41.1182,41.1435,41.1182,41.1351,6900.0
2010-09-07 13:35:00,48.79,48.8,48.77,48.77,13500.0,41.1351,41.1435,41.1182,41.1182,13500.0
2010-09-07 13:40:00,48.78,48.8,48.77,48.77,6000.0,41.1267,41.1435,41.1182,41.1182,6000.0
2010-09-07 13:45:00,48.77,48.77,48.72,48.73,15300.0,41.1182,41.1182,41.0761,41.0845,15300.0
2010-09-07 13:50:00,48.73,48.8,48.73,48.77,53300.0,41.0845,41.1435,41.0845,41.1182,53300.0
2010-09-07 13:55:00,48.77,48.87,48.77,48.87,7500.0,41.1182,41.2026,41.1182,41.2026,7500.0
2010-09-07 14:00:00,48.88,48.88,48.86,48.88,7800.0,41.211,41.211,41.1941,41.211,7800.0
2010-09-07 14:05:00,48.88,48.89,48.86,48.86,4800.0,41.211,41.2194,41.1941,41.1941,4800.0
2010-09-07 14:10:00,48.86,48.89,48.86,48.88,4400.0,41.1941,41.2194,41.1941,41.211,4400.0
2010-09-07 14:15:00,48.88,48.93,48.88,48.93,10600.0,41.211,41.2531,41.211,41.2531,10600.0
2010-09-07 14:20:00,48.92,48.96,48.92,48.95,16200.0,41.2447,41.2784,41.2447,41.27,16200.0
2010-09-07 14:25:00,48.95,48.97,48.94,48.95,22100.0,41.27,41.2869,41.2616,41.27,22100.0
2010-09-07 14:30:00,48.95,48.96,48.87,48.87,16900.0,41.27,41.2784,41.2026,41.2026,16900.0
2010-09-07 14:35:00,48.88,48.9,48.82,48.82,11500.0,41.211,41.2279,41.1604,41.1604,11500.0
2010-09-07 14:40:00,48.82,48.87,48.81,48.84,7900.0,41.1604,41.2026,41.152,41.1773,7900.0
2010-09-07 14:45:00,48.84,48.88,48.84,48.86,8500.0,41.1773,41.211,41.1773,41.1941,8500.0
2010-09-07 14:50:00,48.86,48.88,48.83,48.83,10200.0,41.1941,41.211,41.1688,41.1688,10200.0
2010-09-07 14:55:00,48.83,48.84,48.78,48.8,16200.0,41.1688,41.1773,41.1267,41.1435,16200.0
2010-09-07 15:00:00,48.8,48.81,48.76,48.81,11800.0,41.1435,41.152,41.1098,41.152,11800.0
2010-09-07 15:05:00,48.81,48.82,48.77,48.78,12100.0,41.152,41.1604,41.1182,41.1267,12100.0
2010-09-07 15:10:00,48.78,48.79,48.77,48.78,4500.0,41.1267,41.1351,41.1182,41.1267,4500.0
2010-09-07 15:15:00,48.78,48.79,48.77,48.78,7300.0,41.1267,41.1351,41.1182,41.1267,7300.0
2010-09-07 15:20:00,48.77,48.82,48.76,48.78,13500.0,41.1182,41.1604,41.1098,41.1267,13500.0
2010-09-07 15:25:00,48.77,48.81,48.75,48.81,11800.0,41.1182,41.152,41.1014,41.152,11800.0
2010-09-07 15:30:00,48.81,48.83,48.79,48.79,9700.0,41.152,41.1688,41.1351,41.1351,9700.0
2010-09-07 15:35:00,48.79,48.81,48.76,48.81,26600.0,41.1351,41.152,41.1098,41.152,26600.0
2010-09-07 15:40:00,48.8,48.84,48.8,48.81,20600.0,41.1435,41.1773,41.1435,41.152,20600.0
2010-09-07 15:45:00,48.81,48.84,48.8,48.8,30500.0,41.152,41.1773,41.1435,41.1435,30500.0
2010-09-07 15:50:00,48.8,48.8,48.69,48.69,43300.0,41.1435,41.1435,41.0508,41.0508,43300.0
2010-09-07 15:55:00,48.69,48.71,48.67,48.68,61400.0,41.0508,41.0677,41.0339,41.0424,61400.0
2010-09-08 09:30:00,48.83,48.91,48.8,48.81,14800.0,41.1688,41.2363,41.1435,41.152,14800.0
2010-09-08 09:35:00,48.82,48.86,48.77,48.79,7900.0,41.1604,41.1941,41.1182,41.1351,7900.0
2010-09-08 09:40:00,48.74,48.8,48.72,48.74,15800.0,41.093,41.1435,41.0761,41.093,15800.0
2010-09-08 09:45:00,48.75,48.77,48.73,48.75,14200.0,41.1014,41.1182,41.0845,41.1014,14200.0
2010-09-08 09:50:00,48.77,48.77,48.7,48.74,17900.0,41.1182,41.1182,41.0592,41.093,17900.0
2010-09-08 09:55:00,48.73,48.77,48.72,48.72,11600.0,41.0845,41.1182,41.0761,41.0761,11600.0
2010-09-08 10:00:00,48.72,48.88,48.72,48.88,9600.0,41.0761,41.211,41.0761,41.211,9600.0
2010-09-08 10:05:00,48.88,48.93,48.86,48.93,11000.0,41.211,41.2531,41.1941,41.2531,11000.0
2010-09-08 10:10:00,48.93,48.98,48.92,48.98,14700.0,41.2531,41.2953,41.2447,41.2953,14700.0
2010-09-08 10:15:00,48.99,49.14,48.98,49.12,58200.0,41.3037,41.4302,41.2953,41.4133,58200.0
2010-09-08 10:20:00,49.11,49.18,49.09,49.16,24800.0,41.4049,41.4639,41.388,41.4471,24800.0
2010-09-08 10:25:00,49.16,49.17,49.13,49.13,9500.0,41.4471,41.4555,41.4218,41.4218,9500.0
2010-09-08 10:30:00,49.13,49.21,49.12,49.15,9000.0,41.4218,41.4892,41.4133,41.4386,9000.0
2010-09-08 10:35:00,49.17,49.24,49.17,49.2,7700.0,41.4555,41.5145,41.4555,41.4808,7700.0
2010-09-08 10:40:00,49.2,49.21,49.16,49.16,10200.0,41.4808,41.4892,41.4471,41.4471,10200.0
2010-09-08 10:45:00,49.16,49.19,49.13,49.17,15800.0,41.4471,41.4724,41.4218,41.4555,15800.0
2010-09-08 10:50:00,49.18,49.18,49.1,49.11,11700.0,41.4639,41.4639,41.3965,41.4049,11700.0
2010-09-08 10:55:00,49.11,49.13,49.09,49.11,5700.0,41.4049,41.4218,41.388,41.4049,5700.0
2010-09-08 11:00:00,49.11,49.24,49.11,49.24,5700.0,41.4049,41.5145,41.4049,41.5145,5700.0
2010-09-08 11:05:00,49.23,49.23,49.17,49.18,9200.0,41.5061,41.5061,41.4555,41.4639,9200.0
2010-09-08 11:10:00,49.18,49.19,49.16,49.17,5500.0,41.4639,41.4724,41.4471,41.4555,5500.0
2010-09-08 11:15:00,49.17,49.17,49.13,49.14,7900.0,41.4555,41.4555,41.4218,41.4302,7900.0
2010-09-08 11:20:00,49.14,49.14,49.09,49.11,6100.0,41.4302,41.4302,41.388,41.4049,6100.0
2010-09-08 11:25:00,49.12,49.14,49.08,49.08,18900.0,41.4133,41.4302,41.3796,41.3796,18900.0
2010-09-08 11:30:00,49.08,49.08,49.04,49.04,14700.0,41.3796,41.3796,41.3459,41.3459,14700.0
2010-09-08 11:35:00,49.04,49.05,49.04,49.05,7900.0,41.3459,41.3543,41.3459,41.3543,7900.0
2010-09-08 11:40:00,49.05,49.06,49.04,49.05,8300.0,41.3543,41.3627,41.3459,41.3543,8300.0
2010-09-08 11:45:00,49.05,49.06,49.05,49.05,3200.0,41.3543,41.3627,41.3543,41.3543,3200.0
2010-09-08 11:50:00,49.05,49.05,49.03,49.03,5500.0,41.3543,41.3543,41.3375,41.3375,5500.0
2010-09-08 11:55:00,49.03,49.07,49.03,49.05,6200.0,41.3375,41.3712,41.3375,41.3543,6200.0
2010-09-08 12:00:00,49.06,49.09,49.05,49.08,2400.0,41.3627,41.388,41.3543,41.3796,2400.0
2010-09-08 12:05:00,49.09,49.12,49.09,49.12,9800.0,41.388,41.4133,41.388,41.4133,9800.0
2010-09-08 12:10:00,49.12,49.12,49.11,49.12,2100.0,41.4133,41.4133,41.4049,41.4133,2100.0
2010-09-08 12:15:00,49.12,49.12,49.09,49.09,6800.0,41.4133,41.4133,41.388,41.388,6800.0
2010-09-08 12:20:00,49.1,49.12,49.09,49.1,7400.0,41.3965,41.4133,41.388,41.3965,7400.0
2010-09-08 12:25:00,49.11,49.11,49.09,49.11,3500.0,41.4049,41.4049,41.388,41.4049,3500.0
2010-09-08 12:30:00,49.12,49.12,49.1,49.11,6900.0,41.4133,41.4133,41.3965,41.4049,6900.0
2010-09-08 12:35:00,49.11,49.15,49.11,49.15,8500.0,41.4049,41.4386,41.4049,41.4386,8500.0
2010-09-08 12:40:00,49.13,49.18,49.13,49.13,10900.0,41.4218,41.4639,41.4218,41.4218,10900.0
2010-09-08 12:45:00,49.14,49.17,49.12,49.15,8300.0,41.4302,41.4555,41.4133,41.4386,8300.0
2010-09-08 12:50:00,49.15,49.16,49.13,49.16,3000.0,41.4386,41.4471,41.4218,41.4471,3000.0
2010-09-08 12:55:00,49.16,49.17,49.16,49.17,2500.0,41.4471,41.4555,41.4471,41.4555,2500.0
2010-09-08 13:00:00,49.17,49.17,49.15,49.16,6300.0,41.4555,41.4555,41.4386,41.4471,6300.0
2010-09-08 13:05:00,49.16,49.18,49.15,49.17,14900.0,41.4471,41.4639,41.4386,41.4555,14900.0
2010-09-08 13:10:00,49.17,49.18,49.15,49.18,12700.0,41.4555,41.4639,41.4386,41.4639,12700.0
2010-09-08 13:15:00,49.19,49.21,49.19,49.2,11200.0,41.4724,41.4892,41.4724,41.4808,11200.0
2010-09-08 13:20:00,49.2,49.24,49.2,49.24,6700.0,41.4808,41.5145,41.4808,41.5145,6700.0
2010-09-08 13:25:00,49.24,49.27,49.22,49.27,13200.0,41.5145,41.5398,41.4976,41.5398,13200.0
2010-09-08 13:30:00,49.27,49.29,49.22,49.26,21200.0,41.5398,41.5567,41.4976,41.5314,21200.0
2010-09-08 13:35:00,49.26,49.27,49.23,49.25,16400.0,41.5314,41.5398,41.5061,41.5229,16400.0
2010-09-08 13:40:00,49.25,49.25,49.2,49.22,50300.0,41.5229,41.5229,41.4808,41.4976,50300.0
2010-09-08 13:45:00,49.22,49.24,49.17,49.21,24800.0,41.4976,41.5145,41.4555,41.4892,24800.0
2010-09-08 13:50:00,49.21,49.23,49.17,49.19,8200.0,41.4892,41.5061,41.4555,41.4724,8200.0
2010-09-08 13:55:00,49.19,49.24,49.17,49.22,9200.0,41.4724,41.5145,41.4555,41.4976,9200.0
2010-09-08 14:00:00,49.2,49.2,49.13,49.14,20600.0,41.4808,41.4808,41.4218,41.4302,20600.0
2010-09-08 14:05:00,49.14,49.18,49.11,49.14,12900.0,41.4302,41.4639,41.4049,41.4302,12900.0
2010-09-08 14:10:00,49.14,49.18,49.13,49.18,21000.0,41.4302,41.4639,41.4218,41.4639,21000.0
2010-09-08 14:15:00,49.18,49.22,49.17,49.21,16000.0,41.4639,41.4976,41.4555,41.4892,16000.0
2010-09-08 14:20:00,49.2,49.25,49.2,49.25,13300.0,41.4808,41.5229,41.4808,41.5229,13300.0
2010-09-08 14:25:00,49.24,49.24,49.22,49.22,5000.0,41.5145,41.5145,41.4976,41.4976,5000.0
2010-09-08 14:30:00,49.22,49.24,49.22,49.24,16200.0,41.4976,41.5145,41.4976,41.5145,16200.0
2010-09-08 14:35:00,49.24,49.24,49.2,49.22,9400.0,41.5145,41.5145,41.4808,41.4976,9400.0
2010-09-08 14:40:00,49.23,49.25,49.21,49.21,9400.0,41.5061,41.5229,41.4892,41.4892,9400.0
2010-09-08 14:45:00,49.2,49.23,49.2,49.2,22000.0,41.4808,41.5061,41.4808,41.4808,22000.0
2010-09-08 14:50:00,49.2,49.22,49.2,49.21,5900.0,41.4808,41.4976,41.4808,41.4892,5900.0
2010-09-08 14:55:00,49.21,49.22,49.18,49.18,8200.0,41.4892,41.4976,41.4639,41.4639,8200.0
2010-09-08 15:00:00,49.19,49.25,49.18,49.25,8300.0,41.4724,41.5229,41.4639,41.5229,8300.0
2010-09-08 15:05:00,49.25,49.26,49.24,49.24,4500.0,41.5229,41.5314,41.5145,41.5145,4500.0
2010-09-08 15:10:00,49.24,49.26,49.22,49.23,22900.0,41.5145,41.5314,41.4976,41.5061,22900.0
2010-09-08 15:15:00,49.23,49.27,49.23,49.24,13200.0,41.5061,41.5398,41.5061,41.5145,13200.0
2010-09-08 15:20:00,49.24,49.26,49.18,49.19,14800.0,41.5145,41.5314,41.4639,41.4724,14800.0
2010-09-08 15:25:00,49.18,49.2,49.13,49.13,22400.0,41.4639,41.4808,41.4218,41.4218,22400.0
2010-09-08 15:30:00,49.12,49.16,49.09,49.12,36900.0,41.4133,41.4471,41.388,41.4133,36900.0
2010-09-08 15:35:00,49.1,49.16,49.1,49.12,22200.0,41.3965,41.4471,41.3965,41.4133,22200.0
2010-09-08 15:40:00,49.13,49.14,49.07,49.07,27300.0,41.4218,41.4302,41.3712,41.3712,27300.0
2010-09-08 15:45:00,49.06,49.08,48.99,49.04,34800.0,41.3627,41.3796,41.3037,41.3459,34800.0
2010-09-08 15:50:00,49.03,49.04,49.01,49.04,23000.0,41.3375,41.3459,41.3206,41.3459,23000.0
2010-09-08 15:55:00,49.03,49.09,49.02,49.07,51300.0,41.3375,41.388,41.329,41.3712,51300.0
2010-09-09 09:30:00,49.5,49.5,49.41,49.46,21200.0,41.7337,41.7337,41.6578,41.7,21200.0
2010-09-09 09:35:00,49.46,49.47,49.38,49.46,6300.0,41.7,41.7084,41.6325,41.7,6300.0
2010-09-09 09:40:00,49.44,49.44,49.36,49.38,8600.0,41.6831,41.6831,41.6157,41.6325,8600.0
2010-09-09 09:45:00,49.38,49.42,49.38,49.4,4300.0,41.6325,41.6663,41.6325,41.6494,4300.0
2010-09-09 09:50:00,49.37,49.4,49.33,49.4,5500.0,41.6241,41.6494,41.5904,41.6494,5500.0
2010-09-09 09:55:00,49.4,49.43,49.4,49.42,2900.0,41.6494,41.6747,41.6494,41.6663,2900.0
2010-09-09 10:00:00,49.39,49.4,49.32,49.35,12800.0,41.641,41.6494,41.582,41.6072,12800.0
2010-09-09 10:05:00,49.35,49.36,49.28,49.31,14900.0,41.6072,41.6157,41.5482,41.5735,14900.0
2010-09-09 10:10:00,49.3,49.31,49.22,49.23,14400.0,41.5651,41.5735,41.4976,41.5061,14400.0
2010-09-09 10:15:00,49.23,49.24,49.19,49.2,9100.0,41.5061,41.5145,41.4724,41.4808,9100.0
2010-09-09 10:20:00,49.2,49.22,49.17,49.17,2500.0,41.4808,41.4976,41.4555,41.4555,2500.0
2010-09-09 10:25:00,49.16,49.2,49.14,49.2,8100.0,41.4471,41.4808,41.4302,41.4808,8100.0
2010-09-09 10:30:00,49.19,49.2,49.17,49.18,6600.0,41.4724,41.4808,41.4555,41.4639,6600.0
2010-09-09 10:35:00,49.19,49.2,49.14,49.19,35400.0,41.4724,41.4808,41.4302,41.4724,35400.0
2010-09-09 10:40:00,49.19,49.2,49.14,49.16,5800.0,41.4724,41.4808,41.4302,41.4471,5800.0
2010-09-09 10:45:00,49.17,49.2,49.17,49.19,9100.0,41.4555,41.4808,41.4555,41.4724,9100.0
2010-09-09 10:50:00,49.19,49.19,49.14,49.14,6500.0,41.4724,41.4724,41.4302,41.4302,6500.0
2010-09-09 10:55:00,49.15,49.2,49.15,49.18,10300.0,41.4386,41.4808,41.4386,41.4639,10300.0
2010-09-09 11:00:00,49.17,49.2,49.16,49.18,16300.0,41.4555,41.4808,41.4471,41.4639,16300.0
2010-09-09 11:05:00,49.19,49.2,49.19,49.2,6700.0,41.4724,41.4808,41.4724,41.4808,6700.0
2010-09-09 11:10:00,49.19,49.21,49.19,49.2,11200.0,41.4724,41.4892,41.4724,41.4808,11200.0
2010-09-09 11:15:00,49.2,49.2,49.17,49.17,5000.0,41.4808,41.4808,41.4555,41.4555,5000.0
2010-09-09 11:20:00,49.17,49.2,49.17,49.2,4500.0,41.4555,41.4808,41.4555,41.4808,4500.0
2010-09-09 11:25:00,49.2,49.2,49.2,49.2,23600.0,41.4808,41.4808,41.4808,41.4808,23600.0
2010-09-09 11:30:00,49.2,49.2,49.2,49.2,8500.0,41.4808,41.4808,41.4808,41.4808,8500.0
2010-09-09 11:35:00,49.2,49.21,49.17,49.2,4600.0,41.4808,41.4892,41.4555,41.4808,4600.0
2010-09-09 11:40:00,49.19,49.2,49.19,49.2,1700.0,41.4724,41.4808,41.4724,41.4808,1700.0
2010-09-09 11:45:00,49.2,49.2,49.16,49.17,5200.0,41.4808,41.4808,41.4471,41.4555,5200.0
2010-09-09 11:50:00,49.17,49.17,49.11,49.12,4800.0,41.4555,41.4555,41.4049,41.4133,4800.0
2010-09-09 11:55:00,49.14,49.14,49.07,49.12,19600.0,41.4302,41.4302,41.3712,41.4133,19600.0
2010-09-09 12:00:00,49.12,49.19,49.11,49.19,18400.0,41.4133,41.4724,41.4049,41.4724,18400.0
2010-09-09 12:05:00,49.19,49.2,49.17,49.17,3000.0,41.4724,41.4808,41.4555,41.4555,3000.0
2010-09-09 12:10:00,49.17,49.2,49.17,49.19,1200.0,41.4555,41.4808,41.4555,41.4724,1200.0
2010-09-09 12:15:00,49.19,49.2,49.18,49.19,3400.0,41.4724,41.4808,41.4639,41.4724,3400.0
2010-09-09 12:20:00,49.18,49.2,49.18,49.19,4600.0,41.4639,41.4808,41.4639,41.4724,4600.0
2010-09-09 12:25:00,49.19,49.2,49.19,49.2,3000.0,41.4724,41.4808,41.4724,41.4808,3000.0
2010-09-09 12:30:00,49.19,49.2,49.18,49.19,8000.0,41.4724,41.4808,41.4639,41.4724,8000.0
2010-09-09 12:35:00,49.19,49.2,49.19,49.19,5800.0,41.4724,41.4808,41.4724,41.4724,5800.0
2010-09-09 12:40:00,49.19,49.2,49.19,49.2,1000.0,41.4724,41.4808,41.4724,41.4808,1000.0
2010-09-09 12:45:00,49.19,49.19,49.14,49.16,5900.0,41.4724,41.4724,41.4302,41.4471,5900.0
2010-09-09 12:50:00,49.17,49.19,49.16,49.18,4300.0,41.4555,41.4724,41.4471,41.4639,4300.0
2010-09-09 12:55:00,49.17,49.18,49.11,49.11,8300.0,41.4555,41.4639,41.4049,41.4049,8300.0
2010-09-09 13:00:00,49.13,49.16,49.1,49.16,8500.0,41.4218,41.4471,41.3965,41.4471,8500.0
2010-09-09 13:05:00,49.15,49.17,49.13,49.16,8400.0,41.4386,41.4555,41.4218,41.4471,8400.0
2010-09-09 13:10:00,49.16,49.17,49.12,49.13,13600.0,41.4471,41.4555,41.4133,41.4218,13600.0
2010-09-09 13:15:00,49.14,49.18,49.14,49.18,7000.0,41.4302,41.4639,41.4302,41.4639,7000.0
2010-09-09 13:20:00,49.18,49.18,49.17,49.18,4100.0,41.4639,41.4639,41.4555,41.4639,4100.0
2010-09-09 13:25:00,49.17,49.17,49.15,49.15,6500.0,41.4555,41.4555,41.4386,41.4386,6500.0
2010-09-09 13:30:00,49.16,49.17,49.12,49.15,13400.0,41.4471,41.4555,41.4133,41.4386,13400.0
2010-09-09 13:35:00,49.15,49.19,49.15,49.17,8800.0,41.4386,41.4724,41.4386,41.4555,8800.0
2010-09-09 13:40:00,49.17,49.18,49.17,49.17,6500.0,41.4555,41.4639,41.4555,41.4555,6500.0
2010-09-09 13:45:00,49.17,49.18,49.14,49.18,15800.0,41.4555,41.4639,41.4302,41.4639,15800.0
2010-09-09 13:50:00,49.18,49.19,49.15,49.16,5700.0,41.4639,41.4724,41.4386,41.4471,5700.0
2010-09-09 13:55:00,49.15,49.15,49.06,49.1,12700.0,41.4386,41.4386,41.3627,41.3965,12700.0
2010-09-09 14:00:00,49.09,49.14,49.09,49.13,5300.0,41.388,41.4302,41.388,41.4218,5300.0
2010-09-09 14:05:00,49.13,49.15,49.1,49.12,4500.0,41.4218,41.4386,41.3965,41.4133,4500.0
2010-09-09 14:10:00,49.11,49.12,49.06,49.08,2900.0,41.4049,41.4133,41.3627,41.3796,2900.0
2010-09-09 14:15:00,49.08,49.1,49.06,49.1,3600.0,41.3796,41.3965,41.3627,41.3965,3600.0
2010-09-09 14:20:00,49.1,49.11,49.08,49.08,3900.0,41.3965,41.4049,41.3796,41.3796,3900.0
2010-09-09 14:25:00,49.08,49.1,49.04,49.08,9300.0,41.3796,41.3965,41.3459,41.3796,9300.0
2010-09-09 14:30:00,49.09,49.14,49.09,49.13,7300.0,41.388,41.4302,41.388,41.4218,7300.0
2010-09-09 14:35:00,49.14,49.16,49.13,49.14,7400.0,41.4302,41.4471,41.4218,41.4302,7400.0
2010-09-09 14:40:00,49.14,49.15,49.13,49.13,5200.0,41.4302,41.4386,41.4218,41.4218,5200.0
2010-09-09 14:45:00,49.13,49.18,49.13,49.18,9300.0,41.4218,41.4639,41.4218,41.4639,9300.0
2010-09-09 14:50:00,49.18,49.2,49.18,49.19,20500.0,41.4639,41.4808,41.4639,41.4724,20500.0
2010-09-09 14:55:00,49.18,49.2,49.18,49.2,8600.0,41.4639,41.4808,41.4639,41.4808,8600.0
2010-09-09 15:00:00,49.19,49.2,49.19,49.2,6800.0,41.4724,41.4808,41.4724,41.4808,6800.0
2010-09-09 15:05:00,49.2,49.2,49.19,49.2,18400.0,41.4808,41.4808,41.4724,41.4808,18400.0
2010-09-09 15:10:00,49.19,49.2,49.19,49.19,4900.0,41.4724,41.4808,41.4724,41.4724,4900.0
2010-09-09 15:15:00,49.2,49.21,49.18,49.18,22100.0,41.4808,41.4892,41.4639,41.4639,22100.0
2010-09-09 15:20:00,49.18,49.2,49.18,49.2,8600.0,41.4639,41.4808,41.4639,41.4808,8600.0
2010-09-09 15:25:00,49.2,49.2,49.19,49.2,7600.0,41.4808,41.4808,41.4724,41.4808,7600.0
2010-09-09 15:30:00,49.2,49.2,49.19,49.2,19100.0,41.4808,41.4808,41.4724,41.4808,19100.0
2010-09-09 15:35:00,49.2,49.28,49.2,49.28,31900.0,41.4808,41.5482,41.4808,41.5482,31900.0
2010-09-09 15:40:00,49.28,49.32,49.28,49.31,19900.0,41.5482,41.582,41.5482,41.5735,19900.0
2010-09-09 15:45:00,49.3,49.33,49.26,49.32,53500.0,41.5651,41.5904,41.5314,41.582,53500.0
2010-09-09 15:50:00,49.32,49.33,49.24,49.24,22800.0,41.582,41.5904,41.5145,41.5145,22800.0
2010-09-09 15:55:00,49.24,49.25,49.19,49.2,55300.0,41.5145,41.5229,41.4724,41.4808,55300.0
2010-09-10 09:30:00,49.3,49.37,49.23,49.3,12100.0,41.5651,41.6241,41.5061,41.5651,12100.0
2010-09-10 09:35:00,49.3,49.42,49.25,49.32,26900.0,41.5651,41.6663,41.5229,41.582,26900.0
2010-09-10 09:40:00,49.32,49.45,49.32,49.45,15100.0,41.582,41.6916,41.582,41.6916,15100.0
2010-09-10 09:45:00,49.44,49.49,49.39,49.48,17700.0,41.6831,41.7253,41.641,41.7169,17700.0
2010-09-10 09:50:00,49.48,49.5,49.42,49.42,18500.0,41.7169,41.7337,41.6663,41.6663,18500.0
2010-09-10 09:55:00,49.42,49.42,49.35,49.35,21000.0,41.6663,41.6663,41.6072,41.6072,21000.0
2010-09-10 10:00:00,49.35,49.36,49.29,49.35,16800.0,41.6072,41.6157,41.5567,41.6072,16800.0
2010-09-10 10:05:00,49.35,49.35,49.29,49.35,15100.0,41.6072,41.6072,41.5567,41.6072,15100.0
2010-09-10 10:10:00,49.35,49.36,49.31,49.32,23200.0,41.6072,41.6157,41.5735,41.582,23200.0
2010-09-10 10:15:00,49.33,49.33,49.28,49.28,70000.0,41.5904,41.5904,41.5482,41.5482,70000.0
2010-09-10 10:20:00,49.28,49.33,49.25,49.26,21600.0,41.5482,41.5904,41.5229,41.5314,21600.0
2010-09-10 10:25:00,49.26,49.31,49.24,49.3,16100.0,41.5314,41.5735,41.5145,41.5651,16100.0
2010-09-10 10:30:00,49.31,49.39,49.3,49.38,21800.0,41.5735,41.641,41.5651,41.6325,21800.0
2010-09-10 10:35:00,49.38,49.38,49.33,49.33,12300.0,41.6325,41.6325,41.5904,41.5904,12300.0
2010-09-10 10:40:00,49.32,49.34,49.29,49.31,10800.0,41.582,41.5988,41.5567,41.5735,10800.0
2010-09-10 10:45:00,49.3,49.3,49.25,49.25,14800.0,41.5651,41.5651,41.5229,41.5229,14800.0
2010-09-10 10:50:00,49.25,49.29,49.25,49.28,13900.0,41.5229,41.5567,41.5229,41.5482,13900.0
2010-09-10 10:55:00,49.28,49.37,49.28,49.33,43400.0,41.5482,41.6241,41.5482,41.5904,43400.0
2010-09-10 11:00:00,49.33,49.33,49.31,49.31,12200.0,41.5904,41.5904,41.5735,41.5735,12200.0
2010-09-10 11:05:00,49.31,49.31,49.23,49.23,12400.0,41.5735,41.5735,41.5061,41.5061,12400.0
2010-09-10 11:10:00,49.23,49.24,49.22,49.23,6500.0,41.5061,41.5145,41.4976,41.5061,6500.0
2010-09-10 11:15:00,49.24,49.24,49.21,49.21,15000.0,41.5145,41.5145,41.4892,41.4892,15000.0
2010-09-10 11:20:00,49.21,49.24,49.21,49.23,12700.0,41.4892,41.5145,41.4892,41.5061,12700.0
2010-09-10 11:25:00,49.23,49.24,49.22,49.22,9400.0,41.5061,41.5145,41.4976,41.4976,9400.0
2010-09-10 11:30:00,49.22,49.23,49.17,49.17,9400.0,41.4976,41.5061,41.4555,41.4555,9400.0
2010-09-10 11:35:00,49.17,49.2,49.17,49.18,9200.0,41.4555,41.4808,41.4555,41.4639,9200.0
2010-09-10 11:40:00,49.18,49.24,49.16,49.2,17900.0,41.4639,41.5145,41.4471,41.4808,17900.0
2010-09-10 11:45:00,49.19,49.22,49.15,49.16,12900.0,41.4724,41.4976,41.4386,41.4471,12900.0
2010-09-10 11:50:00,49.16,49.17,49.15,49.17,8000.0,41.4471,41.4555,41.4386,41.4555,8000.0
2010-09-10 11:55:00,49.16,49.16,49.11,49.15,8000.0,41.4471,41.4471,41.4049,41.4386,8000.0
2010-09-10 12:00:00,49.15,49.15,49.11,49.12,9500.0,41.4386,41.4386,41.4049,41.4133,9500.0
2010-09-10 12:05:00,49.12,49.13,49.06,49.06,7400.0,41.4133,41.4218,41.3627,41.3627,7400.0
2010-09-10 12:10:00,49.06,49.08,49.05,49.08,7000.0,41.3627,41.3796,41.3543,41.3796,7000.0
2010-09-10 12:15:00,49.08,49.13,49.08,49.12,6800.0,41.3796,41.4218,41.3796,41.4133,6800.0
2010-09-10 12:20:00,49.12,49.16,49.12,49.15,5800.0,41.4133,41.4471,41.4133,41.4386,5800.0
2010-09-10 12:25:00,49.15,49.16,49.1,49.1,9200.0,41.4386,41.4471,41.3965,41.3965,9200.0
2010-09-10 12:30:00,49.1,49.12,49.07,49.1,9900.0,41.3965,41.4133,41.3712,41.3965,9900.0
2010-09-10 12:35:00,49.1,49.11,49.08,49.11,5600.0,41.3965,41.4049,41.3796,41.4049,5600.0
2010-09-10 12:40:00,49.11,49.14,49.11,49.11,11500.0,41.4049,41.4302,41.4049,41.4049,11500.0
2010-09-10 12:45:00,49.11,49.14,49.1,49.14,11300.0,41.4049,41.4302,41.3965,41.4302,11300.0
2010-09-10 12:50:00,49.14,49.17,49.14,49.15,11000.0,41.4302,41.4555,41.4302,41.4386,11000.0
2010-09-10 12:55:00,49.15,49.16,49.12,49.13,7900.0,41.4386,41.4471,41.4133,41.4218,7900.0
2010-09-10 13:00:00,49.12,49.14,49.12,49.13,8300.0,41.4133,41.4302,41.4133,41.4218,8300.0
2010-09-10 13:05:00,49.13,49.18,49.12,49.18,11100.0,41.4218,41.4639,41.4133,41.4639,11100.0
2010-09-10 13:10:00,49.16,49.17,49.15,49.17,8700.0,41.4471,41.4555,41.4386,41.4555,8700.0
2010-09-10 13:15:00,49.16,49.17,49.16,49.17,8600.0,41.4471,41.4555,41.4471,41.4555,8600.0
2010-09-10 13:20:00,49.16,49.17,49.12,49.14,9400.0,41.4471,41.4555,41.4133,41.4302,9400.0
2010-09-10 13:25:00,49.15,49.15,49.06,49.08,35900.0,41.4386,41.4386,41.3627,41.3796,35900.0
2010-09-10 13:30:00,49.08,49.1,49.07,49.1,8700.0,41.3796,41.3965,41.3712,41.3965,8700.0
2010-09-10 13:35:00,49.09,49.1,49.07,49.08,9200.0,41.388,41.3965,41.3712,41.3796,9200.0
2010-09-10 13:40:00,49.09,49.09,49.02,49.02,15500.0,41.388,41.388,41.329,41.329,15500.0
2010-09-10 13:45:00,49.02,49.04,49.02,49.03,11300.0,41.329,41.3459,41.329,41.3375,11300.0
2010-09-10 13:50:00,49.04,49.04,49.0,49.0,23800.0,41.3459,41.3459,41.3122,41.3122,23800.0
2010-09-10 13:55:00,49.01,49.01,48.99,49.01,8400.0,41.3206,41.3206,41.3037,41.3206,8400.0
2010-09-10 14:00:00,49.01,49.03,48.99,49.03,21000.0,41.3206,41.3375,41.3037,41.3375,21000.0
2010-09-10 14:05:00,49.02,49.03,48.99,48.99,14200.0,41.329,41.3375,41.3037,41.3037,14200.0
2010-09-10 14:10:00,49.0,49.0,48.99,49.0,4400.0,41.3122,41.3122,41.3037,41.3122,4400.0
2010-09-10 14:15:00,49.0,49.01,49.0,49.01,7600.0,41.3122,41.3206,41.3122,41.3206,7600.0
2010-09-10 14:20:00,49.01,49.02,49.01,49.02,6900.0,41.3206,41.329,41.3206,41.329,6900.0
2010-09-10 14:25:00,49.02,49.02,49.01,49.02,11900.0,41.329,41.329,41.3206,41.329,11900.0
2010-09-10 14:30:00,49.01,49.02,48.99,49.0,15700.0,41.3206,41.329,41.3037,41.3122,15700.0
2010-09-10 14:35:00,49.0,49.01,48.99,49.0,9800.0,41.3122,41.3206,41.3037,41.3122,9800.0
2010-09-10 14:40:00,49.0,49.02,48.98,49.0,16400.0,41.3122,41.329,41.2953,41.3122,16400.0
2010-09-10 14:45:00,49.0,49.0,48.96,48.96,10700.0,41.3122,41.3122,41.2784,41.2784,10700.0
2010-09-10 14:50:00,48.97,48.98,48.95,48.96,9200.0,41.2869,41.2953,41.27,41.2784,9200.0
2010-09-10 14:55:00,48.96,48.96,48.93,48.93,16600.0,41.2784,41.2784,41.2531,41.2531,16600.0
2010-09-10 15:00:00,48.94,48.94,48.9,48.9,24800.0,41.2616,41.2616,41.2279,41.2279,24800.0
2010-09-10 15:05:00,48.9,48.91,48.89,48.89,19600.0,41.2279,41.2363,41.2194,41.2194,19600.0
2010-09-10 15:10:00,48.9,48.9,48.86,48.88,29300.0,41.2279,41.2279,41.1941,41.211,29300.0
2010-09-10 15:15:00,48.88,48.88,48.83,48.84,41800.0,41.211,41.211,41.1688,41.1773,41800.0
2010-09-10 15:20:00,48.83,48.84,48.78,48.82,57700.0,41.1688,41.1773,41.1267,41.1604,57700.0
2010-09-10 15:25:00,48.82,48.86,48.81,48.83,29800.0,41.1604,41.1941,41.152,41.1688,29800.0
2010-09-10 15:30:00,48.83,48.83,48.81,48.83,45900.0,41.1688,41.1688,41.152,41.1688,45900.0
2010-09-10 15:35:00,48.82,48.83,48.8,48.81,42300.0,41.1604,41.1688,41.1435,41.152,42300.0
2010-09-10 15:40:00,48.8,48.81,48.78,48.79,56200.0,41.1435,41.152,41.1267,41.1351,56200.0
2010-09-10 15:45:00,48.79,48.83,48.78,48.79,52600.0,41.1351,41.1688,41.1267,41.1351,52600.0
2010-09-10 15:50:00,48.79,48.8,48.76,48.76,66300.0,41.1351,41.1435,41.1098,41.1098,66300.0
2010-09-10 15:55:00,48.76,48.79,48.72,48.78,102000.0,41.1098,41.1351,41.0761,41.1267,102000.0
2010-09-13 09:30:00,49.13,49.23,49.03,49.17,20100.0,41.4218,41.5061,41.3375,41.4555,20100.0
2010-09-13 09:35:00,49.17,49.18,49.07,49.13,7700.0,41.4555,41.4639,41.3712,41.4218,7700.0
2010-09-13 09:40:00,49.13,49.19,49.1,49.1,13700.0,41.4218,41.4724,41.3965,41.3965,13700.0
2010-09-13 09:45:00,49.11,49.11,49.06,49.07,13300.0,41.4049,41.4049,41.3627,41.3712,13300.0
2010-09-13 09:50:00,49.07,49.1,49.01,49.05,20800.0,41.3712,41.3965,41.3206,41.3543,20800.0
2010-09-13 09:55:00,49.04,49.05,49.02,49.04,7500.0,41.3459,41.3543,41.329,41.3459,7500.0
2010-09-13 10:00:00,49.03,49.15,49.03,49.15,6400.0,41.3375,41.4386,41.3375,41.4386,6400.0
2010-09-13 10:05:00,49.15,49.2,49.15,49.2,15600.0,41.4386,41.4808,41.4386,41.4808,15600.0
2010-09-13 10:10:00,49.2,49.2,49.15,49.15,7800.0,41.4808,41.4808,41.4386,41.4386,7800.0
2010-09-13 10:15:00,49.14,49.17,49.14,49.15,5100.0,41.4302,41.4555,41.4302,41.4386,5100.0
2010-09-13 10:20:00,49.17,49.21,49.15,49.2,11800.0,41.4555,41.4892,41.4386,41.4808,11800.0
2010-09-13 10:25:00,49.2,49.2,49.17,49.18,14500.0,41.4808,41.4808,41.4555,41.4639,14500.0
2010-09-13 10:30:00,49.17,49.2,49.14,49.15,33900.0,41.4555,41.4808,41.4302,41.4386,33900.0
2010-09-13 10:35:00,49.16,49.16,49.14,49.16,16800.0,41.4471,41.4471,41.4302,41.4471,16800.0
2010-09-13 10:40:00,49.16,49.16,49.13,49.13,8600.0,41.4471,41.4471,41.4218,41.4218,8600.0
2010-09-13 10:45:00,49.12,49.17,49.1,49.17,11700.0,41.4133,41.4555,41.3965,41.4555,11700.0
2010-09-13 10:50:00,49.17,49.18,49.15,49.18,9200.0,41.4555,41.4639,41.4386,41.4639,9200.0
2010-09-13 10:55:00,49.18,49.2,49.17,49.2,9700.0,41.4639,41.4808,41.4555,41.4808,9700.0
2010-09-13 11:00:00,49.2,49.21,49.19,49.19,11100.0,41.4808,41.4892,41.4724,41.4724,11100.0
2010-09-13 11:05:00,49.2,49.2,49.19,49.19,82600.0,41.4808,41.4808,41.4724,41.4724,82600.0
2010-09-13 11:10:00,49.19,49.21,49.18,49.21,12700.0,41.4724,41.4892,41.4639,41.4892,12700.0
2010-09-13 11:15:00,49.21,49.25,49.21,49.25,6400.0,41.4892,41.5229,41.4892,41.5229,6400.0
2010-09-13 11:20:00,49.25,49.27,49.25,49.26,10200.0,41.5229,41.5398,41.5229,41.5314,10200.0
2010-09-13 11:25:00,49.27,49.31,49.26,49.3,12300.0,41.5398,41.5735,41.5314,41.5651,12300.0
2010-09-13 11:30:00,49.31,49.31,49.25,49.27,14600.0,41.5735,41.5735,41.5229,41.5398,14600.0
2010-09-13 11:35:00,49.27,49.31,49.25,49.31,12400.0,41.5398,41.5735,41.5229,41.5735,12400.0
2010-09-13 11:40:00,49.31,49.31,49.28,49.28,15900.0,41.5735,41.5735,41.5482,41.5482,15900.0
2010-09-13 11:45:00,49.26,49.29,49.18,49.18,42800.0,41.5314,41.5567,41.4639,41.4639,42800.0
2010-09-13 11:50:00,49.19,49.2,49.19,49.19,10300.0,41.4724,41.4808,41.4724,41.4724,10300.0
2010-09-13 11:55:00,49.2,49.2,49.19,49.2,13900.0,41.4808,41.4808,41.4724,41.4808,13900.0
2010-09-13 12:00:00,49.19,49.2,49.17,49.17,17100.0,41.4724,41.4808,41.4555,41.4555,17100.0
2010-09-13 12:05:00,49.18,49.18,49.16,49.17,4400.0,41.4639,41.4639,41.4471,41.4555,4400.0
2010-09-13 12:10:00,49.17,49.19,49.17,49.17,14800.0,41.4555,41.4724,41.4555,41.4555,14800.0
2010-09-13 12:15:00,49.17,49.17,49.15,49.17,19600.0,41.4555,41.4555,41.4386,41.4555,19600.0
2010-09-13 12:20:00,49.16,49.17,49.09,49.11,36100.0,41.4471,41.4555,41.388,41.4049,36100.0
2010-09-13 12:25:00,49.11,49.12,49.11,49.11,9900.0,41.4049,41.4133,41.4049,41.4049,9900.0
2010-09-13 12:30:00,49.11,49.12,49.1,49.1,7800.0,41.4049,41.4133,41.3965,41.3965,7800.0
2010-09-13 12:35:00,49.11,49.14,49.11,49.11,5200.0,41.4049,41.4302,41.4049,41.4049,5200.0
2010-09-13 12:40:00,49.12,49.15,49.12,49.15,10100.0,41.4133,41.4386,41.4133,41.4386,10100.0
2010-09-13 12:45:00,49.14,49.15,49.12,49.14,16800.0,41.4302,41.4386,41.4133,41.4302,16800.0
2010-09-13 12:50:00,49.14,49.15,49.12,49.13,6800.0,41.4302,41.4386,41.4133,41.4218,6800.0
2010-09-13 12:55:00,49.13,49.15,49.13,49.14,10300.0,41.4218,41.4386,41.4218,41.4302,10300.0
2010-09-13 13:00:00,49.15,49.15,49.14,49.14,7300.0,41.4386,41.4386,41.4302,41.4302,7300.0
2010-09-13 13:05:00,49.15,49.15,49.12,49.12,7000.0,41.4386,41.4386,41.4133,41.4133,7000.0
2010-09-13 13:10:00,49.13,49.13,49.1,49.1,9300.0,41.4218,41.4218,41.3965,41.3965,9300.0
2010-09-13 13:15:00,49.1,49.12,49.07,49.07,16400.0,41.3965,41.4133,41.3712,41.3712,16400.0
2010-09-13 13:20:00,49.07,49.13,49.07,49.1,23900.0,41.3712,41.4218,41.3712,41.3965,23900.0
2010-09-13 13:25:00,49.1,49.11,49.08,49.08,9000.0,41.3965,41.4049,41.3796,41.3796,9000.0
2010-09-13 13:30:00,49.09,49.1,49.08,49.09,9800.0,41.388,41.3965,41.3796,41.388,9800.0
2010-09-13 13:35:00,49.09,49.1,49.05,49.05,12100.0,41.388,41.3965,41.3543,41.3543,12100.0
2010-09-13 13:40:00,49.06,49.06,49.05,49.05,6500.0,41.3627,41.3627,41.3543,41.3543,6500.0
2010-09-13 13:45:00,49.06,49.07,49.06,49.06,11200.0,41.3627,41.3712,41.3627,41.3627,11200.0
2010-09-13 13:50:00,49.07,49.09,49.03,49.04,16400.0,41.3712,41.388,41.3375,41.3459,16400.0
2010-09-13 13:55:00,49.05,49.07,49.03,49.03,9200.0,41.3543,41.3712,41.3375,41.3375,9200.0
2010-09-13 14:00:00,49.03,49.06,48.96,49.0,21500.0,41.3375,41.3627,41.2784,41.3122,21500.0
2010-09-13 14:05:00,48.99,49.01,48.96,49.0,14200.0,41.3037,41.3206,41.2784,41.3122,14200.0
2010-09-13 14:10:00,49.0,49.0,48.98,48.99,11900.0,41.3122,41.3122,41.2953,41.3037,11900.0
2010-09-13 14:15:00,48.98,49.0,48.97,49.0,10400.0,41.2953,41.3122,41.2869,41.3122,10400.0
2010-09-13 14:20:00,48.99,49.0,48.97,48.99,8900.0,41.3037,41.3122,41.2869,41.3037,8900.0
2010-09-13 14:25:00,48.99,49.0,48.99,49.0,11200.0,41.3037,41.3122,41.3037,41.3122,11200.0
2010-09-13 14:30:00,49.0,49.01,48.99,49.0,6400.0,41.3122,41.3206,41.3037,41.3122,6400.0
2010-09-13 14:35:00,49.0,49.0,48.98,48.99,8700.0,41.3122,41.3122,41.2953,41.3037,8700.0
2010-09-13 14:40:00,48.97,49.0,48.96,49.0,24100.0,41.2869,41.3122,41.2784,41.3122,24100.0
2010-09-13 14:45:00,49.0,49.0,48.99,49.0,13000.0,41.3122,41.3122,41.3037,41.3122,13000.0
2010-09-13 14:50:00,49.0,49.0,48.99,49.0,7500.0,41.3122,41.3122,41.3037,41.3122,7500.0
2010-09-13 14:55:00,49.0,49.0,48.99,49.0,12900.0,41.3122,41.3122,41.3037,41.3122,12900.0
2010-09-13 15:00:00,49.0,49.0,48.96,48.97,43100.0,41.3122,41.3122,41.2784,41.2869,43100.0
2010-09-13 15:05:00,48.97,48.98,48.94,48.94,20400.0,41.2869,41.2953,41.2616,41.2616,20400.0
2010-09-13 15:10:00,48.95,48.98,48.94,48.96,18900.0,41.27,41.2953,41.2616,41.2784,18900.0
2010-09-13 15:15:00,48.96,48.97,48.95,48.97,11800.0,41.2784,41.2869,41.27,41.2869,11800.0
2010-09-13 15:20:00,48.97,48.98,48.96,48.98,29100.0,41.2869,41.2953,41.2784,41.2953,29100.0
2010-09-13 15:25:00,48.98,49.0,48.97,49.0,41900.0,41.2953,41.3122,41.2869,41.3122,41900.0
2010-09-13 15:30:00,49.0,49.0,48.99,49.0,20700.0,41.3122,41.3122,41.3037,41.3122,20700.0
2010-09-13 15:35:00,49.0,49.07,48.99,49.07,37500.0,41.3122,41.3712,41.3037,41.3712,37500.0
2010-09-13 15:40:00,49.07,49.1,49.06,49.1,19800.0,41.3712,41.3965,41.3627,41.3965,19800.0
2010-09-13 15:45:00,49.09,49.12,49.06,49.09,34100.0,41.388,41.4133,41.3627,41.388,34100.0
2010-09-13 15:50:00,49.08,49.12,49.08,49.12,27100.0,41.3796,41.4133,41.3796,41.4133,27100.0
2010-09-13 15:55:00,49.11,49.12,49.05,49.09,84200.0,41.4049,41.4133,41.3543,41.388,84200.0
2010-09-14 09:30:00,49.04,49.17,49.04,49.12,12100.0,41.3459,41.4555,41.3459,41.4133,12100.0
2010-09-14 09:35:00,49.11,49.13,49.03,49.13,16000.0,41.4049,41.4218,41.3375,41.4218,16000.0
2010-09-14 09:40:00,49.14,49.21,49.14,49.17,16200.0,41.4302,41.4892,41.4302,41.4555,16200.0
2010-09-14 09:45:00,49.17,49.18,49.08,49.17,18400.0,41.4555,41.4639,41.3796,41.4555,18400.0
2010-09-14 09:50:00,49.16,49.25,49.16,49.25,9700.0,41.4471,41.5229,41.4471,41.5229,9700.0
2010-09-14 09:55:00,49.25,49.27,49.19,49.21,14900.0,41.5229,41.5398,41.4724,41.4892,14900.0
2010-09-14 10:00:00,49.22,49.27,49.17,49.27,13800.0,41.4976,41.5398,41.4555,41.5398,13800.0
2010-09-14 10:05:00,49.26,49.33,49.26,49.3,12000.0,41.5314,41.5904,41.5314,41.5651,12000.0
2010-09-14 10:10:00,49.31,49.32,49.28,49.29,8700.0,41.5735,41.582,41.5482,41.5567,8700.0
2010-09-14 10:15:00,49.28,49.3,49.26,49.3,10300.0,41.5482,41.5651,41.5314,41.5651,10300.0
2010-09-14 10:20:00,49.31,49.32,49.24,49.24,15900.0,41.5735,41.582,41.5145,41.5145,15900.0
2010-09-14 10:25:00,49.24,49.26,49.21,49.25,13400.0,41.5145,41.5314,41.4892,41.5229,13400.0
2010-09-14 10:30:00,49.24,49.26,49.24,49.26,8100.0,41.5145,41.5314,41.5145,41.5314,8100.0
2010-09-14 10:35:00,49.26,49.29,49.22,49.22,8900.0,41.5314,41.5567,41.4976,41.4976,8900.0
2010-09-14 10:40:00,49.22,49.26,49.21,49.24,9100.0,41.4976,41.5314,41.4892,41.5145,9100.0
2010-09-14 10:45:00,49.24,49.31,49.24,49.31,5900.0,41.5145,41.5735,41.5145,41.5735,5900.0
2010-09-14 10:50:00,49.31,49.33,49.3,49.32,4800.0,41.5735,41.5904,41.5651,41.582,4800.0
2010-09-14 10:55:00,49.32,49.33,49.27,49.27,8700.0,41.582,41.5904,41.5398,41.5398,8700.0
2010-09-14 11:00:00,49.28,49.28,49.25,49.27,7200.0,41.5482,41.5482,41.5229,41.5398,7200.0
2010-09-14 11:05:00,49.26,49.33,49.26,49.33,24500.0,41.5314,41.5904,41.5314,41.5904,24500.0
2010-09-14 11:10:00,49.33,49.33,49.29,49.33,21100.0,41.5904,41.5904,41.5567,41.5904,21100.0
2010-09-14 11:15:00,49.33,49.33,49.31,49.32,16800.0,41.5904,41.5904,41.5735,41.582,16800.0
2010-09-14 11:20:00,49.32,49.32,49.29,49.3,7400.0,41.582,41.582,41.5567,41.5651,7400.0
2010-09-14 11:25:00,49.3,49.32,49.29,49.29,5500.0,41.5651,41.582,41.5567,41.5567,5500.0
2010-09-14 11:30:00,49.3,49.34,49.3,49.34,22400.0,41.5651,41.5988,41.5651,41.5988,22400.0
2010-09-14 11:35:00,49.33,49.34,49.31,49.33,27300.0,41.5904,41.5988,41.5735,41.5904,27300.0
2010-09-14 11:40:00,49.33,49.39,49.33,49.39,27900.0,41.5904,41.641,41.5904,41.641,27900.0
2010-09-14 11:45:00,49.39,49.44,49.37,49.43,6600.0,41.641,41.6831,41.6241,41.6747,6600.0
2010-09-14 11:50:00,49.44,49.45,49.41,49.42,9300.0,41.6831,41.6916,41.6578,41.6663,9300.0
2010-09-14 11:55:00,49.41,49.49,49.4,49.49,12400.0,41.6578,41.7253,41.6494,41.7253,12400.0
2010-09-14 12:00:00,49.48,49.49,49.47,49.47,7300.0,41.7169,41.7253,41.7084,41.7084,7300.0
2010-09-14 12:05:00,49.47,49.5,49.47,49.47,13100.0,41.7084,41.7337,41.7084,41.7084,13100.0
2010-09-14 12:10:00,49.47,49.49,49.44,49.44,19300.0,41.7084,41.7253,41.6831,41.6831,19300.0
2010-09-14 12:15:00,49.44,49.45,49.42,49.45,6400.0,41.6831,41.6916,41.6663,41.6916,6400.0
2010-09-14 12:20:00,49.44,49.45,49.43,49.44,4500.0,41.6831,41.6916,41.6747,41.6831,4500.0
2010-09-14 12:25:00,49.45,49.5,49.45,49.48,12400.0,41.6916,41.7337,41.6916,41.7169,12400.0
2010-09-14 12:30:00,49.49,49.5,49.48,49.5,10400.0,41.7253,41.7337,41.7169,41.7337,10400.0
2010-09-14 12:35:00,49.49,49.5,49.49,49.49,3800.0,41.7253,41.7337,41.7253,41.7253,3800.0
2010-09-14 12:40:00,49.49,49.49,49.48,49.48,6300.0,41.7253,41.7253,41.7169,41.7169,6300.0
2010-09-14 12:45:00,49.49,49.49,49.46,49.46,6700.0,41.7253,41.7253,41.7,41.7,6700.0
2010-09-14 12:50:00,49.46,49.49,49.46,49.48,14500.0,41.7,41.7253,41.7,41.7169,14500.0
2010-09-14 12:55:00,49.48,49.55,49.47,49.51,62500.0,41.7169,41.7759,41.7084,41.7421,62500.0
2010-09-14 13:00:00,49.51,49.53,49.5,49.52,4900.0,41.7421,41.759,41.7337,41.7506,4900.0
2010-09-14 13:05:00,49.51,49.52,49.49,49.51,8500.0,41.7421,41.7506,41.7253,41.7421,8500.0
2010-09-14 13:10:00,49.51,49.53,49.51,49.52,6400.0,41.7421,41.759,41.7421,41.7506,6400.0
2010-09-14 13:15:00,49.51,49.52,49.49,49.51,7400.0,41.7421,41.7506,41.7253,41.7421,7400.0
2010-09-14 13:20:00,49.51,49.52,49.5,49.51,5100.0,41.7421,41.7506,41.7337,41.7421,5100.0
2010-09-14 13:25:00,49.5,49.51,49.48,49.49,6700.0,41.7337,41.7421,41.7169,41.7253,6700.0
2010-09-14 13:30:00,49.49,49.52,49.49,49.52,9300.0,41.7253,41.7506,41.7253,41.7506,9300.0
2010-09-14 13:35:00,49.52,49.54,49.51,49.51,5700.0,41.7506,41.7674,41.7421,41.7421,5700.0
2010-09-14 13:40:00,49.51,49.53,49.51,49.51,6600.0,41.7421,41.759,41.7421,41.7421,6600.0
2010-09-14 13:45:00,49.5,49.51,49.44,49.46,7500.0,41.7337,41.7421,41.6831,41.7,7500.0
2010-09-14 13:50:00,49.45,49.46,49.44,49.44,6300.0,41.6916,41.7,41.6831,41.6831,6300.0
2010-09-14 13:55:00,49.43,49.47,49.41,49.47,14400.0,41.6747,41.7084,41.6578,41.7084,14400.0
2010-09-14 14:00:00,49.47,49.47,49.46,49.47,3300.0,41.7084,41.7084,41.7,41.7084,3300.0
2010-09-14 14:05:00,49.47,49.49,49.46,49.47,8300.0,41.7084,41.7253,41.7,41.7084,8300.0
2010-09-14 14:10:00,49.48,49.49,49.46,49.49,5900.0,41.7169,41.7253,41.7,41.7253,5900.0
2010-09-14 14:15:00,49.5,49.5,49.48,49.49,7500.0,41.7337,41.7337,41.7169,41.7253,7500.0
2010-09-14 14:20:00,49.5,49.5,49.45,49.46,19800.0,41.7337,41.7337,41.6916,41.7,19800.0
2010-09-14 14:25:00,49.47,49.47,49.44,49.44,10600.0,41.7084,41.7084,41.6831,41.6831,10600.0
2010-09-14 14:30:00,49.45,49.45,49.44,49.45,9100.0,41.6916,41.6916,41.6831,41.6916,9100.0
2010-09-14 14:35:00,49.46,49.54,49.45,49.53,12800.0,41.7,41.7674,41.6916,41.759,12800.0
2010-09-14 14:40:00,49.53,49.59,49.53,49.56,7600.0,41.759,41.8096,41.759,41.7843,7600.0
2010-09-14 14:45:00,49.57,49.57,49.54,49.55,18500.0,41.7927,41.7927,41.7674,41.7759,18500.0
2010-09-14 14:50:00,49.55,49.6,49.55,49.6,20600.0,41.7759,41.818,41.7759,41.818,20600.0
2010-09-14 14:55:00,49.6,49.63,49.59,49.63,19400.0,41.818,41.8433,41.8096,41.8433,19400.0
2010-09-14 15:00:00,49.62,49.68,49.62,49.67,23600.0,41.8349,41.8855,41.8349,41.877,23600.0
2010-09-14 15:05:00,49.67,49.67,49.65,49.66,13000.0,41.877,41.877,41.8602,41.8686,13000.0
2010-09-14 15:10:00,49.65,49.66,49.65,49.65,4800.0,41.8602,41.8686,41.8602,41.8602,4800.0
2010-09-14 15:15:00,49.65,49.65,49.63,49.65,18300.0,41.8602,41.8602,41.8433,41.8602,18300.0
2010-09-14 15:20:00,49.64,49.69,49.64,49.69,29800.0,41.8517,41.8939,41.8517,41.8939,29800.0
2010-09-14 15:25:00,49.68,49.69,49.6,49.67,24400.0,41.8855,41.8939,41.818,41.877,24400.0
2010-09-14 15:30:00,49.66,49.7,49.66,49.7,35300.0,41.8686,41.9023,41.8686,41.9023,35300.0
2010-09-14 15:35:00,49.7,49.75,49.69,49.73,53500.0,41.9023,41.9445,41.8939,41.9276,53500.0
2010-09-14 15:40:00,49.73,49.73,49.59,49.6,51200.0,41.9276,41.9276,41.8096,41.818,51200.0
2010-09-14 15:45:00,49.6,49.63,49.56,49.59,46700.0,41.818,41.8433,41.7843,41.8096,46700.0
2010-09-14 15:50:00,49.6,49.6,49.52,49.53,31400.0,41.818,41.818,41.7506,41.759,31400.0
2010-09-14 15:55:00,49.53,49.56,49.51,49.53,94800.0,41.759,41.7843,41.7421,41.759,94800.0
2010-09-15 09:30:00,49.4,49.43,49.26,49.27,26500.0,41.6494,41.6747,41.5314,41.5398,26500.0
2010-09-15 09:35:00,49.27,49.36,49.25,49.29,12600.0,41.5398,41.6157,41.5229,41.5567,12600.0
2010-09-15 09:40:00,49.29,49.37,49.29,49.37,20900.0,41.5567,41.6241,41.5567,41.6241,20900.0
2010-09-15 09:45:00,49.37,49.45,49.3,49.45,16600.0,41.6241,41.6916,41.5651,41.6916,16600.0
2010-09-15 09:50:00,49.44,49.46,49.4,49.46,13300.0,41.6831,41.7,41.6494,41.7,13300.0
2010-09-15 09:55:00,49.45,49.48,49.43,49.48,12000.0,41.6916,41.7169,41.6747,41.7169,12000.0
2010-09-15 10:00:00,49.49,49.52,49.47,49.47,10300.0,41.7253,41.7506,41.7084,41.7084,10300.0
2010-09-15 10:05:00,49.48,49.53,49.48,49.53,9400.0,41.7169,41.759,41.7169,41.759,9400.0
2010-09-15 10:10:00,49.53,49.64,49.53,49.63,22400.0,41.759,41.8517,41.759,41.8433,22400.0
2010-09-15 10:15:00,49.65,49.72,49.65,49.7,14100.0,41.8602,41.9192,41.8602,41.9023,14100.0
2010-09-15 10:20:00,49.71,49.75,49.69,49.73,47600.0,41.9108,41.9445,41.8939,41.9276,47600.0
2010-09-15 10:25:00,49.72,49.79,49.72,49.75,55500.0,41.9192,41.9782,41.9192,41.9445,55500.0
2010-09-15 10:30:00,49.77,49.86,49.77,49.81,21000.0,41.9614,42.0372,41.9614,41.9951,21000.0
2010-09-15 10:35:00,49.81,49.83,49.8,49.83,19800.0,41.9951,42.0119,41.9866,42.0119,19800.0
2010-09-15 10:40:00,49.84,49.86,49.81,49.85,33200.0,42.0204,42.0372,41.9951,42.0288,33200.0
2010-09-15 10:45:00,49.84,49.87,49.82,49.85,8200.0,42.0204,42.0457,42.0035,42.0288,8200.0
2010-09-15 10:50:00,49.86,49.86,49.79,49.82,15000.0,42.0372,42.0372,41.9782,42.0035,15000.0
2010-09-15 10:55:00,49.81,49.85,49.77,49.85,13100.0,41.9951,42.0288,41.9614,42.0288,13100.0
2010-09-15 11:00:00,49.86,49.86,49.81,49.82,13400.0,42.0372,42.0372,41.9951,42.0035,13400.0
2010-09-15 11:05:00,49.82,49.84,49.77,49.77,11600.0,42.0035,42.0204,41.9614,41.9614,11600.0
2010-09-15 11:10:00,49.76,49.76,49.7,49.73,40700.0,41.9529,41.9529,41.9023,41.9276,40700.0
2010-09-15 11:15:00,49.72,49.74,49.67,49.72,16800.0,41.9192,41.9361,41.877,41.9192,16800.0
2010-09-15 11:20:00,49.71,49.74,49.67,49.72,17800.0,41.9108,41.9361,41.877,41.9192,17800.0
2010-09-15 11:25:00,49.72,49.74,49.72,49.74,8700.0,41.9192,41.9361,41.9192,41.9361,8700.0
2010-09-15 11:30:00,49.74,49.74,49.69,49.7,14100.0,41.9361,41.9361,41.8939,41.9023,14100.0
2010-09-15 11:35:00,49.71,49.74,49.7,49.74,10800.0,41.9108,41.9361,41.9023,41.9361,10800.0
2010-09-15 11:40:00,49.74,49.76,49.74,49.75,82400.0,41.9361,41.9529,41.9361,41.9445,82400.0
2010-09-15 11:45:00,49.75,49.75,49.72,49.73,9000.0,41.9445,41.9445,41.9192,41.9276,9000.0
2010-09-15 11:50:00,49.73,49.76,49.71,49.75,23700.0,41.9276,41.9529,41.9108,41.9445,23700.0
2010-09-15 11:55:00,49.77,49.77,49.74,49.76,10400.0,41.9614,41.9614,41.9361,41.9529,10400.0
2010-09-15 12:00:00,49.76,49.77,49.73,49.74,9500.0,41.9529,41.9614,41.9276,41.9361,9500.0
2010-09-15 12:05:00,49.74,49.77,49.71,49.71,8100.0,41.9361,41.9614,41.9108,41.9108,8100.0
2010-09-15 12:10:00,49.72,49.75,49.71,49.75,14700.0,41.9192,41.9445,41.9108,41.9445,14700.0
2010-09-15 12:15:00,49.75,49.75,49.68,49.69,31100.0,41.9445,41.9445,41.8855,41.8939,31100.0
2010-09-15 12:20:00,49.69,49.76,49.69,49.75,12200.0,41.8939,41.9529,41.8939,41.9445,12200.0
2010-09-15 12:25:00,49.75,49.75,49.73,49.75,7600.0,41.9445,41.9445,41.9276,41.9445,7600.0
2010-09-15 12:30:00,49.74,49.8,49.74,49.79,11800.0,41.9361,41.9866,41.9361,41.9782,11800.0
2010-09-15 12:35:00,49.79,49.8,49.79,49.8,5900.0,41.9782,41.9866,41.9782,41.9866,5900.0
2010-09-15 12:40:00,49.8,49.82,49.73,49.75,17900.0,41.9866,42.0035,41.9276,41.9445,17900.0
2010-09-15 12:45:00,49.75,49.75,49.72,49.73,1600.0,41.9445,41.9445,41.9192,41.9276,1600.0
2010-09-15 12:50:00,49.74,49.74,49.72,49.73,2500.0,41.9361,41.9361,41.9192,41.9276,2500.0
2010-09-15 12:55:00,49.73,49.74,49.72,49.73,9400.0,41.9276,41.9361,41.9192,41.9276,9400.0
2010-09-15 13:00:00,49.73,49.74,49.72,49.73,7400.0,41.9276,41.9361,41.9192,41.9276,7400.0
2010-09-15 13:05:00,49.73,49.74,49.72,49.74,32700.0,41.9276,41.9361,41.9192,41.9361,32700.0
2010-09-15 13:10:00,49.73,49.76,49.72,49.76,12600.0,41.9276,41.9529,41.9192,41.9529,12600.0
2010-09-15 13:15:00,49.76,49.83,49.75,49.82,3600.0,41.9529,42.0119,41.9445,42.0035,3600.0
2010-09-15 13:20:00,49.83,49.86,49.82,49.86,8100.0,42.0119,42.0372,42.0035,42.0372,8100.0
2010-09-15 13:25:00,49.85,49.88,49.82,49.82,11100.0,42.0288,42.0541,42.0035,42.0035,11100.0
2010-09-15 13:30:00,49.82,49.85,49.8,49.81,16600.0,42.0035,42.0288,41.9866,41.9951,16600.0
2010-09-15 13:35:00,49.81,49.85,49.8,49.82,19100.0,41.9951,42.0288,41.9866,42.0035,19100.0
2010-09-15 13:40:00,49.81,49.85,49.79,49.81,16800.0,41.9951,42.0288,41.9782,41.9951,16800.0
2010-09-15 13:45:00,49.81,49.85,49.78,49.79,8500.0,41.9951,42.0288,41.9698,41.9782,8500.0
2010-09-15 13:50:00,49.78,49.82,49.75,49.8,39300.0,41.9698,42.0035,41.9445,41.9866,39300.0
2010-09-15 13:55:00,49.8,49.86,49.8,49.85,7700.0,41.9866,42.0372,41.9866,42.0288,7700.0
2010-09-15 14:00:00,49.85,49.86,49.83,49.83,17300.0,42.0288,42.0372,42.0119,42.0119,17300.0
2010-09-15 14:05:00,49.84,49.85,49.82,49.83,6400.0,42.0204,42.0288,42.0035,42.0119,6400.0
2010-09-15 14:10:00,49.83,49.85,49.81,49.82,8900.0,42.0119,42.0288,41.9951,42.0035,8900.0
2010-09-15 14:15:00,49.83,49.83,49.76,49.78,13700.0,42.0119,42.0119,41.9529,41.9698,13700.0
2010-09-15 14:20:00,49.79,49.83,49.75,49.75,20200.0,41.9782,42.0119,41.9445,41.9445,20200.0
2010-09-15 14:25:00,49.75,49.79,49.75,49.78,4900.0,41.9445,41.9782,41.9445,41.9698,4900.0
2010-09-15 14:30:00,49.78,49.78,49.75,49.77,23800.0,41.9698,41.9698,41.9445,41.9614,23800.0
2010-09-15 14:35:00,49.76,49.8,49.76,49.79,5300.0,41.9529,41.9866,41.9529,41.9782,5300.0
2010-09-15 14:40:00,49.79,49.8,49.75,49.76,4800.0,41.9782,41.9866,41.9445,41.9529,4800.0
2010-09-15 14:45:00,49.76,49.79,49.75,49.78,3200.0,41.9529,41.9782,41.9445,41.9698,3200.0
2010-09-15 14:50:00,49.78,49.82,49.77,49.81,3900.0,41.9698,42.0035,41.9614,41.9951,3900.0
2010-09-15 14:55:00,49.81,49.84,49.81,49.84,4200.0,41.9951,42.0204,41.9951,42.0204,4200.0
2010-09-15 15:00:00,49.84,49.85,49.83,49.84,14800.0,42.0204,42.0288,42.0119,42.0204,14800.0
2010-09-15 15:05:00,49.84,49.85,49.83,49.85,8600.0,42.0204,42.0288,42.0119,42.0288,8600.0
2010-09-15 15:10:00,49.85,49.86,49.84,49.86,30600.0,42.0288,42.0372,42.0204,42.0372,30600.0
2010-09-15 15:15:00,49.86,49.89,49.86,49.87,16500.0,42.0372,42.0625,42.0372,42.0457,16500.0
2010-09-15 15:20:00,49.87,49.92,49.87,49.89,32100.0,42.0457,42.0878,42.0457,42.0625,32100.0
2010-09-15 15:25:00,49.89,49.93,49.87,49.89,92500.0,42.0625,42.0962,42.0457,42.0625,92500.0
2010-09-15 15:30:00,49.89,49.92,49.85,49.86,19400.0,42.0625,42.0878,42.0288,42.0372,19400.0
2010-09-15 15:35:00,49.86,49.89,49.85,49.88,15500.0,42.0372,42.0625,42.0288,42.0541,15500.0
2010-09-15 15:40:00,49.89,49.9,49.86,49.86,36600.0,42.0625,42.071,42.0372,42.0372,36600.0
2010-09-15 15:45:00,49.86,49.91,49.85,49.91,18100.0,42.0372,42.0794,42.0288,42.0794,18100.0
2010-09-15 15:50:00,49.9,49.92,49.88,49.9,28300.0,42.071,42.0878,42.0541,42.071,28300.0
2010-09-15 15:55:00,49.9,49.92,49.85,49.86,82100.0,42.071,42.0878,42.0288,42.0372,82100.0
2010-09-16 09:30:00,49.67,49.87,49.5,49.87,24600.0,41.877,42.0457,41.7337,42.0457,24600.0
2010-09-16 09:35:00,49.87,49.88,49.78,49.8,20400.0,42.0457,42.0541,41.9698,41.9866,20400.0
2010-09-16 09:40:00,49.83,49.83,49.73,49.81,18400.0,42.0119,42.0119,41.9276,41.9951,18400.0
2010-09-16 09:45:00,49.8,49.8,49.74,49.77,4300.0,41.9866,41.9866,41.9361,41.9614,4300.0
2010-09-16 09:50:00,49.79,49.85,49.79,49.84,6100.0,41.9782,42.0288,41.9782,42.0204,6100.0
2010-09-16 09:55:00,49.87,49.87,49.8,49.8,5200.0,42.0457,42.0457,41.9866,41.9866,5200.0
2010-09-16 10:00:00,49.79,49.89,49.71,49.89,26800.0,41.9782,42.0625,41.9108,42.0625,26800.0
2010-09-16 10:05:00,49.89,49.92,49.87,49.9,15500.0,42.0625,42.0878,42.0457,42.071,15500.0
2010-09-16 10:10:00,49.9,49.91,49.86,49.88,12300.0,42.071,42.0794,42.0372,42.0541,12300.0
2010-09-16 10:15:00,49.88,49.9,49.84,49.87,7800.0,42.0541,42.071,42.0204,42.0457,7800.0
2010-09-16 10:20:00,49.88,49.94,49.85,49.91,12100.0,42.0541,42.1047,42.0288,42.0794,12100.0
2010-09-16 10:25:00,49.92,49.95,49.86,49.87,25100.0,42.0878,42.1131,42.0372,42.0457,25100.0
2010-09-16 10:30:00,49.86,49.86,49.81,49.85,14600.0,42.0372,42.0372,41.9951,42.0288,14600.0
2010-09-16 10:35:00,49.85,49.9,49.85,49.85,5500.0,42.0288,42.071,42.0288,42.0288,5500.0
2010-09-16 10:40:00,49.85,49.94,49.84,49.94,9000.0,42.0288,42.1047,42.0204,42.1047,9000.0
2010-09-16 10:45:00,49.93,49.95,49.92,49.95,10400.0,42.0962,42.1131,42.0878,42.1131,10400.0
2010-09-16 10:50:00,49.95,49.95,49.93,49.93,9100.0,42.1131,42.1131,42.0962,42.0962,9100.0
2010-09-16 10:55:00,49.94,49.95,49.93,49.93,6200.0,42.1047,42.1131,42.0962,42.0962,6200.0
2010-09-16 11:00:00,49.94,49.95,49.94,49.95,17000.0,42.1047,42.1131,42.1047,42.1131,17000.0
2010-09-16 11:05:00,49.94,49.95,49.93,49.94,8900.0,42.1047,42.1131,42.0962,42.1047,8900.0
2010-09-16 11:10:00,49.94,49.94,49.89,49.91,6400.0,42.1047,42.1047,42.0625,42.0794,6400.0
2010-09-16 11:15:00,49.9,49.92,49.89,49.91,9400.0,42.071,42.0878,42.0625,42.0794,9400.0
2010-09-16 11:20:00,49.92,49.92,49.88,49.92,4400.0,42.0878,42.0878,42.0541,42.0878,4400.0
2010-09-16 11:25:00,49.92,49.92,49.87,49.91,6200.0,42.0878,42.0878,42.0457,42.0794,6200.0
2010-09-16 11:30:00,49.91,49.92,49.89,49.91,12600.0,42.0794,42.0878,42.0625,42.0794,12600.0
2010-09-16 11:35:00,49.91,49.94,49.9,49.92,11700.0,42.0794,42.1047,42.071,42.0878,11700.0
2010-09-16 11:40:00,49.92,49.92,49.9,49.91,4000.0,42.0878,42.0878,42.071,42.0794,4000.0
2010-09-16 11:45:00,49.9,49.91,49.9,49.9,16900.0,42.071,42.0794,42.071,42.071,16900.0
2010-09-16 11:50:00,49.9,49.91,49.89,49.91,16100.0,42.071,42.0794,42.0625,42.0794,16100.0
2010-09-16 11:55:00,49.91,49.93,49.9,49.92,13800.0,42.0794,42.0962,42.071,42.0878,13800.0
2010-09-16 12:00:00,49.93,49.93,49.92,49.92,6700.0,42.0962,42.0962,42.0878,42.0878,6700.0
2010-09-16 12:05:00,49.93,49.93,49.92,49.92,6300.0,42.0962,42.0962,42.0878,42.0878,6300.0
2010-09-16 12:10:00,49.91,49.92,49.88,49.89,4700.0,42.0794,42.0878,42.0541,42.0625,4700.0
2010-09-16 12:15:00,49.89,49.96,49.89,49.96,22300.0,42.0625,42.1215,42.0625,42.1215,22300.0
2010-09-16 12:20:00,49.96,49.99,49.96,49.98,18700.0,42.1215,42.1468,42.1215,42.1384,18700.0
2010-09-16 12:25:00,49.98,49.99,49.98,49.98,10000.0,42.1384,42.1468,42.1384,42.1384,10000.0
2010-09-16 12:30:00,49.98,49.99,49.98,49.98,4300.0,42.1384,42.1468,42.1384,42.1384,4300.0
2010-09-16 12:35:00,49.98,49.99,49.97,49.99,43100.0,42.1384,42.1468,42.13,42.1468,43100.0
2010-09-16 12:40:00,49.98,49.99,49.98,49.98,32000.0,42.1384,42.1468,42.1384,42.1384,32000.0
2010-09-16 12:45:00,49.98,49.98,49.92,49.93,23800.0,42.1384,42.1384,42.0878,42.0962,23800.0
2010-09-16 12:50:00,49.94,49.97,49.93,49.96,8300.0,42.1047,42.13,42.0962,42.1215,8300.0
2010-09-16 12:55:00,49.97,50.0,49.97,49.99,20900.0,42.13,42.1553,42.13,42.1468,20900.0
2010-09-16 13:00:00,49.99,49.99,49.96,49.98,10000.0,42.1468,42.1468,42.1215,42.1384,10000.0
2010-09-16 13:05:00,49.98,49.98,49.93,49.94,16500.0,42.1384,42.1384,42.0962,42.1047,16500.0
2010-09-16 13:10:00,49.95,49.98,49.92,49.97,45500.0,42.1131,42.1384,42.0878,42.13,45500.0
2010-09-16 13:15:00,49.98,49.98,49.94,49.96,10600.0,42.1384,42.1384,42.1047,42.1215,10600.0
2010-09-16 13:20:00,49.96,49.98,49.96,49.98,7700.0,42.1215,42.1384,42.1215,42.1384,7700.0
2010-09-16 13:25:00,49.97,49.99,49.97,49.98,9200.0,42.13,42.1468,42.13,42.1384,9200.0
2010-09-16 13:30:00,49.98,49.98,49.96,49.97,7800.0,42.1384,42.1384,42.1215,42.13,7800.0
2010-09-16 13:35:00,49.97,49.97,49.96,49.97,9200.0,42.13,42.13,42.1215,42.13,9200.0
2010-09-16 13:40:00,49.97,49.99,49.96,49.99,10500.0,42.13,42.1468,42.1215,42.1468,10500.0
2010-09-16 13:45:00,49.99,49.99,49.97,49.99,13100.0,42.1468,42.1468,42.13,42.1468,13100.0
2010-09-16 13:50:00,49.99,49.99,49.98,49.99,7300.0,42.1468,42.1468,42.1384,42.1468,7300.0
2010-09-16 13:55:00,49.99,49.99,49.98,49.99,13500.0,42.1468,42.1468,42.1384,42.1468,13500.0
2010-09-16 14:00:00,49.99,50.15,49.88,50.14,213900.0,42.1468,42.2817,42.0541,42.2733,213900.0
2010-09-16 14:05:00,50.15,50.18,50.13,50.15,13100.0,42.2817,42.307,42.2649,42.2817,13100.0
2010-09-16 14:10:00,50.15,50.19,50.15,50.19,10200.0,42.2817,42.3155,42.2817,42.3155,10200.0
2010-09-16 14:15:00,50.18,50.26,50.17,50.21,14300.0,42.307,42.3745,42.2986,42.3323,14300.0
2010-09-16 14:20:00,50.21,50.24,50.19,50.24,11000.0,42.3323,42.3576,42.3155,42.3576,11000.0
2010-09-16 14:25:00,50.25,50.32,50.24,50.26,22400.0,42.366,42.4251,42.3576,42.3745,22400.0
2010-09-16 14:30:00,50.26,50.27,50.21,50.21,12600.0,42.3745,42.3829,42.3323,42.3323,12600.0
2010-09-16 14:35:00,50.22,50.22,50.21,50.22,6900.0,42.3407,42.3407,42.3323,42.3407,6900.0
2010-09-16 14:40:00,50.21,50.22,50.15,50.15,15100.0,42.3323,42.3407,42.2817,42.2817,15100.0
2010-09-16 14:45:00,50.16,50.18,50.15,50.15,7100.0,42.2902,42.307,42.2817,42.2817,7100.0
2010-09-16 14:50:00,50.15,50.16,50.12,50.13,10400.0,42.2817,42.2902,42.2564,42.2649,10400.0
2010-09-16 14:55:00,50.13,50.14,50.1,50.12,8900.0,42.2649,42.2733,42.2396,42.2564,8900.0
2010-09-16 15:00:00,50.13,50.13,50.09,50.11,14800.0,42.2649,42.2649,42.2311,42.248,14800.0
2010-09-16 15:05:00,50.1,50.12,50.1,50.11,19700.0,42.2396,42.2564,42.2396,42.248,19700.0
2010-09-16 15:10:00,50.11,50.12,50.09,50.11,24500.0,42.248,42.2564,42.2311,42.248,24500.0
2010-09-16 15:15:00,50.11,50.16,50.1,50.14,16300.0,42.248,42.2902,42.2396,42.2733,16300.0
2010-09-16 15:20:00,50.15,50.16,50.11,50.14,13500.0,42.2817,42.2902,42.248,42.2733,13500.0
2010-09-16 15:25:00,50.14,50.18,50.14,50.15,15400.0,42.2733,42.307,42.2733,42.2817,15400.0
2010-09-16 15:30:00,50.15,50.19,50.13,50.14,26400.0,42.2817,42.3155,42.2649,42.2733,26400.0
2010-09-16 15:35:00,50.16,50.16,50.11,50.14,14100.0,42.2902,42.2902,42.248,42.2733,14100.0
2010-09-16 15:40:00,50.14,50.16,50.13,50.15,8300.0,42.2733,42.2902,42.2649,42.2817,8300.0
2010-09-16 15:45:00,50.14,50.16,50.1,50.16,29100.0,42.2733,42.2902,42.2396,42.2902,29100.0
2010-09-16 15:50:00,50.15,50.21,50.15,50.2,41500.0,42.2817,42.3323,42.2817,42.3239,41500.0
2010-09-16 15:55:00,50.2,50.2,50.16,50.19,68700.0,42.3239,42.3239,42.2902,42.3155,68700.0
2010-09-17 09:30:00,49.97,50.25,49.97,50.09,274300.0,42.2602,42.497,42.2602,42.3616,274300.0
2010-09-17 09:35:00,50.19,50.2,50.14,50.15,7900.0,42.4462,42.4547,42.4039,42.4124,7900.0
2010-09-17 09:40:00,50.14,50.19,50.0,50.02,17400.0,42.4039,42.4462,42.2855,42.3024,17400.0
2010-09-17 09:45:00,50.01,50.08,49.99,50.08,18800.0,42.294,42.3532,42.2771,42.3532,18800.0
2010-09-17 09:50:00,50.07,50.07,49.88,49.88,21000.0,42.3447,42.3447,42.184,42.184,21000.0
2010-09-17 09:55:00,49.88,49.91,49.69,49.78,38500.0,42.184,42.2094,42.0234,42.0995,38500.0
2010-09-17 10:00:00,49.78,49.82,49.74,49.81,17800.0,42.0995,42.1333,42.0656,42.1248,17800.0
2010-09-17 10:05:00,49.84,49.86,49.76,49.77,11400.0,42.1502,42.1671,42.0826,42.091,11400.0
2010-09-17 10:10:00,49.77,49.77,49.7,49.77,14500.0,42.091,42.091,42.0318,42.091,14500.0
2010-09-17 10:15:00,49.77,49.77,49.7,49.76,11600.0,42.091,42.091,42.0318,42.0826,11600.0
2010-09-17 10:20:00,49.77,49.86,49.77,49.83,12300.0,42.091,42.1671,42.091,42.1418,12300.0
2010-09-17 10:25:00,49.81,49.88,49.8,49.87,5800.0,42.1248,42.184,42.1164,42.1756,5800.0
2010-09-17 10:30:00,49.87,49.94,49.85,49.93,11900.0,42.1756,42.2348,42.1587,42.2263,11900.0
2010-09-17 10:35:00,49.92,49.97,49.92,49.97,13400.0,42.2179,42.2602,42.2179,42.2602,13400.0
2010-09-17 10:40:00,49.96,49.98,49.95,49.98,18800.0,42.2517,42.2686,42.2432,42.2686,18800.0
2010-09-17 10:45:00,49.97,50.0,49.97,49.99,13600.0,42.2602,42.2855,42.2602,42.2771,13600.0
2010-09-17 10:50:00,50.0,50.0,49.98,49.99,4900.0,42.2855,42.2855,42.2686,42.2771,4900.0
2010-09-17 10:55:00,50.0,50.0,49.99,49.99,15300.0,42.2855,42.2855,42.2771,42.2771,15300.0
2010-09-17 11:00:00,49.99,49.99,49.95,49.98,45000.0,42.2771,42.2771,42.2432,42.2686,45000.0
2010-09-17 11:05:00,49.98,50.04,49.98,50.02,29200.0,42.2686,42.3194,42.2686,42.3024,29200.0
2010-09-17 11:10:00,50.02,50.06,50.0,50.04,48400.0,42.3024,42.3363,42.2855,42.3194,48400.0
2010-09-17 11:15:00,50.03,50.08,50.03,50.06,7100.0,42.3109,42.3532,42.3109,42.3363,7100.0
2010-09-17 11:20:00,50.05,50.09,50.03,50.08,3400.0,42.3278,42.3616,42.3109,42.3532,3400.0
2010-09-17 11:25:00,50.08,50.08,50.03,50.06,17800.0,42.3532,42.3532,42.3109,42.3363,17800.0
2010-09-17 11:30:00,50.06,50.09,50.06,50.07,10000.0,42.3363,42.3616,42.3363,42.3447,10000.0
2010-09-17 11:35:00,50.07,50.07,50.02,50.03,14800.0,42.3447,42.3447,42.3024,42.3109,14800.0
2010-09-17 11:40:00,50.03,50.05,50.03,50.05,7100.0,42.3109,42.3278,42.3109,42.3278,7100.0
2010-09-17 11:45:00,50.06,50.09,50.06,50.09,7500.0,42.3363,42.3616,42.3363,42.3616,7500.0
2010-09-17 11:50:00,50.09,50.1,50.06,50.08,4100.0,42.3616,42.3701,42.3363,42.3532,4100.0
2010-09-17 11:55:00,50.09,50.14,50.08,50.09,14300.0,42.3616,42.4039,42.3532,42.3616,14300.0
2010-09-17 12:00:00,50.09,50.13,50.09,50.13,5500.0,42.3616,42.3955,42.3616,42.3955,5500.0
2010-09-17 12:05:00,50.13,50.16,50.13,50.14,3900.0,42.3955,42.4208,42.3955,42.4039,3900.0
2010-09-17 12:10:00,50.13,50.13,50.11,50.13,3900.0,42.3955,42.3955,42.3786,42.3955,3900.0
2010-09-17 12:15:00,50.13,50.15,50.13,50.15,1300.0,42.3955,42.4124,42.3955,42.4124,1300.0
2010-09-17 12:20:00,50.15,50.16,50.14,50.15,3800.0,42.4124,42.4208,42.4039,42.4124,3800.0
2010-09-17 12:25:00,50.16,50.2,50.16,50.2,3300.0,42.4208,42.4547,42.4208,42.4547,3300.0
2010-09-17 12:30:00,50.22,50.27,50.22,50.24,49900.0,42.4716,42.5139,42.4716,42.4885,49900.0
2010-09-17 12:35:00,50.22,50.24,50.19,50.2,5100.0,42.4716,42.4885,42.4462,42.4547,5100.0
2010-09-17 12:40:00,50.19,50.2,50.18,50.2,4500.0,42.4462,42.4547,42.4378,42.4547,4500.0
2010-09-17 12:45:00,50.2,50.22,50.18,50.21,7400.0,42.4547,42.4716,42.4378,42.4631,7400.0
2010-09-17 12:50:00,50.21,50.22,50.16,50.18,5800.0,42.4631,42.4716,42.4208,42.4378,5800.0
2010-09-17 12:55:00,50.18,50.18,50.17,50.17,2900.0,42.4378,42.4378,42.4293,42.4293,2900.0
2010-09-17 13:00:00,50.18,50.21,50.17,50.2,8900.0,42.4378,42.4631,42.4293,42.4547,8900.0
2010-09-17 13:05:00,50.2,50.2,50.16,50.19,6300.0,42.4547,42.4547,42.4208,42.4462,6300.0
2010-09-17 13:10:00,50.19,50.19,50.18,50.19,52800.0,42.4462,42.4462,42.4378,42.4462,52800.0
2010-09-17 13:15:00,50.18,50.18,50.13,50.14,13300.0,42.4378,42.4378,42.3955,42.4039,13300.0
2010-09-17 13:20:00,50.15,50.18,50.15,50.18,2900.0,42.4124,42.4378,42.4124,42.4378,2900.0
2010-09-17 13:25:00,50.01,50.2,50.01,50.2,5300.0,42.294,42.4547,42.294,42.4547,5300.0
2010-09-17 13:30:00,50.2,50.22,50.2,50.2,8100.0,42.4547,42.4716,42.4547,42.4547,8100.0
2010-09-17 13:35:00,50.2,50.2,50.19,50.19,1200.0,42.4547,42.4547,42.4462,42.4462,1200.0
2010-09-17 13:40:00,50.2,50.21,50.17,50.17,8900.0,42.4547,42.4631,42.4293,42.4293,8900.0
2010-09-17 13:45:00,50.17,50.21,50.17,50.2,2300.0,42.4293,42.4631,42.4293,42.4547,2300.0
2010-09-17 13:50:00,50.21,50.22,50.21,50.21,4200.0,42.4631,42.4716,42.4631,42.4631,4200.0
2010-09-17 13:55:00,50.2,50.26,50.2,50.23,5100.0,42.4547,42.5054,42.4547,42.48,5100.0
2010-09-17 14:00:00,50.23,50.23,50.2,50.2,4400.0,42.48,42.48,42.4547,42.4547,4400.0
2010-09-17 14:05:00,50.21,50.25,50.2,50.23,9300.0,42.4631,42.497,42.4547,42.48,9300.0
2010-09-17 14:10:00,50.23,50.27,50.23,50.27,3800.0,42.48,42.5139,42.48,42.5139,3800.0
2010-09-17 14:15:00,50.26,50.27,50.25,50.25,5900.0,42.5054,42.5139,42.497,42.497,5900.0
2010-09-17 14:20:00,50.25,50.26,50.25,50.26,3600.0,42.497,42.5054,42.497,42.5054,3600.0
2010-09-17 14:25:00,50.26,50.28,50.24,50.25,8900.0,42.5054,42.5223,42.4885,42.497,8900.0
2010-09-17 14:30:00,50.25,50.27,50.24,50.27,9600.0,42.497,42.5139,42.4885,42.5139,9600.0
2010-09-17 14:35:00,50.26,50.3,50.26,50.3,7400.0,42.5054,42.5392,42.5054,42.5392,7400.0
2010-09-17 14:40:00,50.3,50.32,50.29,50.32,5700.0,42.5392,42.5562,42.5308,42.5562,5700.0
2010-09-17 14:45:00,50.31,50.31,50.29,50.3,5800.0,42.5477,42.5477,42.5308,42.5392,5800.0
2010-09-17 14:50:00,50.3,50.31,50.3,50.31,4100.0,42.5392,42.5477,42.5392,42.5477,4100.0
2010-09-17 14:55:00,50.3,50.32,50.27,50.27,15300.0,42.5392,42.5562,42.5139,42.5139,15300.0
2010-09-17 15:00:00,50.27,50.28,50.25,50.27,10700.0,42.5139,42.5223,42.497,42.5139,10700.0
2010-09-17 15:05:00,50.27,50.28,50.25,50.26,31500.0,42.5139,42.5223,42.497,42.5054,31500.0
2010-09-17 15:10:00,50.25,50.25,50.19,50.2,31000.0,42.497,42.497,42.4462,42.4547,31000.0
2010-09-17 15:15:00,50.2,50.22,50.17,50.17,16200.0,42.4547,42.4716,42.4293,42.4293,16200.0
2010-09-17 15:20:00,50.18,50.21,50.17,50.18,14000.0,42.4378,42.4631,42.4293,42.4378,14000.0
2010-09-17 15:25:00,50.18,50.19,50.12,50.12,18200.0,42.4378,42.4462,42.387,42.387,18200.0
2010-09-17 15:30:00,50.13,50.2,50.13,50.19,27900.0,42.3955,42.4547,42.3955,42.4462,27900.0
2010-09-17 15:35:00,50.2,50.2,50.14,50.15,29300.0,42.4547,42.4547,42.4039,42.4124,29300.0
2010-09-17 15:40:00,50.15,50.16,50.13,50.15,23500.0,42.4124,42.4208,42.3955,42.4124,23500.0
2010-09-17 15:45:00,50.17,50.17,50.15,50.15,57300.0,42.4293,42.4293,42.4124,42.4124,57300.0
2010-09-17 15:50:00,50.15,50.17,50.13,50.16,49100.0,42.4124,42.4293,42.3955,42.4208,49100.0
2010-09-17 15:55:00,50.17,50.17,50.13,50.13,91300.0,42.4293,42.4293,42.3955,42.3955,91300.0
2010-09-20 09:30:00,50.32,50.38,50.22,50.33,41300.0,42.5562,42.6069,42.4716,42.5646,41300.0
2010-09-20 09:35:00,50.33,50.33,50.19,50.21,15100.0,42.5646,42.5646,42.4462,42.4631,15100.0
2010-09-20 09:40:00,50.21,50.22,50.16,50.17,4500.0,42.4631,42.4716,42.4208,42.4293,4500.0
2010-09-20 09:45:00,50.17,50.17,50.11,50.11,5800.0,42.4293,42.4293,42.3786,42.3786,5800.0
2010-09-20 09:50:00,50.11,50.17,50.11,50.17,6600.0,42.3786,42.4293,42.3786,42.4293,6600.0
2010-09-20 09:55:00,50.18,50.22,50.15,50.2,9200.0,42.4378,42.4716,42.4124,42.4547,9200.0
2010-09-20 10:00:00,50.18,50.3,50.13,50.28,13700.0,42.4378,42.5392,42.3955,42.5223,13700.0
2010-09-20 10:05:00,50.28,50.3,50.26,50.28,26800.0,42.5223,42.5392,42.5054,42.5223,26800.0
2010-09-20 10:10:00,50.27,50.3,50.25,50.25,37500.0,42.5139,42.5392,42.497,42.497,37500.0
2010-09-20 10:15:00,50.25,50.28,50.25,50.28,13500.0,42.497,42.5223,42.497,42.5223,13500.0
2010-09-20 10:20:00,50.28,50.31,50.27,50.3,8400.0,42.5223,42.5477,42.5139,42.5392,8400.0
2010-09-20 10:25:00,50.31,50.32,50.25,50.26,15000.0,42.5477,42.5562,42.497,42.5054,15000.0
2010-09-20 10:30:00,50.25,50.27,50.23,50.25,12500.0,42.497,42.5139,42.48,42.497,12500.0
2010-09-20 10:35:00,50.26,50.28,50.25,50.26,4900.0,42.5054,42.5223,42.497,42.5054,4900.0
2010-09-20 10:40:00,50.27,50.31,50.26,50.29,12600.0,42.5139,42.5477,42.5054,42.5308,12600.0
2010-09-20 10:45:00,50.29,50.35,50.29,50.33,6400.0,42.5308,42.5815,42.5308,42.5646,6400.0
2010-09-20 10:50:00,50.32,50.38,50.32,50.34,11000.0,42.5562,42.6069,42.5562,42.5731,11000.0
2010-09-20 10:55:00,50.34,50.36,50.33,50.34,9900.0,42.5731,42.59,42.5646,42.5731,9900.0
2010-09-20 11:00:00,50.35,50.36,50.34,50.35,6400.0,42.5815,42.59,42.5731,42.5815,6400.0
2010-09-20 11:05:00,50.35,50.36,50.34,50.34,3800.0,42.5815,42.59,42.5731,42.5731,3800.0
2010-09-20 11:10:00,50.34,50.35,50.28,50.28,10900.0,42.5731,42.5815,42.5223,42.5223,10900.0
2010-09-20 11:15:00,50.28,50.3,50.25,50.26,14100.0,42.5223,42.5392,42.497,42.5054,14100.0
2010-09-20 11:20:00,50.26,50.27,50.26,50.27,2800.0,42.5054,42.5139,42.5054,42.5139,2800.0
2010-09-20 11:25:00,50.26,50.26,50.24,50.25,38500.0,42.5054,42.5054,42.4885,42.497,38500.0
2010-09-20 11:30:00,50.25,50.26,50.24,50.25,15800.0,42.497,42.5054,42.4885,42.497,15800.0
2010-09-20 11:35:00,50.25,50.27,50.24,50.26,17000.0,42.497,42.5139,42.4885,42.5054,17000.0
2010-09-20 11:40:00,50.27,50.33,50.27,50.33,9900.0,42.5139,42.5646,42.5139,42.5646,9900.0
2010-09-20 11:45:00,50.33,50.38,50.33,50.37,3800.0,42.5646,42.6069,42.5646,42.5984,3800.0
2010-09-20 11:50:00,50.37,50.39,50.3,50.34,18500.0,42.5984,42.6154,42.5392,42.5731,18500.0
2010-09-20 11:55:00,50.34,50.35,50.33,50.35,7800.0,42.5731,42.5815,42.5646,42.5815,7800.0
2010-09-20 12:00:00,50.35,50.35,50.32,50.32,2000.0,42.5815,42.5815,42.5562,42.5562,2000.0
2010-09-20 12:05:00,50.32,50.32,50.28,50.3,9500.0,42.5562,42.5562,42.5223,42.5392,9500.0
2010-09-20 12:10:00,50.3,50.32,50.29,50.3,3300.0,42.5392,42.5562,42.5308,42.5392,3300.0
2010-09-20 12:15:00,50.3,50.3,50.29,50.3,3300.0,42.5392,42.5392,42.5308,42.5392,3300.0
2010-09-20 12:20:00,50.29,50.3,50.29,50.3,1400.0,42.5308,42.5392,42.5308,42.5392,1400.0
2010-09-20 12:25:00,50.29,50.29,50.26,50.26,2100.0,42.5308,42.5308,42.5054,42.5054,2100.0
2010-09-20 12:30:00,50.26,50.27,50.21,50.21,18600.0,42.5054,42.5139,42.4631,42.4631,18600.0
2010-09-20 12:35:00,50.21,50.21,50.17,50.17,2100.0,42.4631,42.4631,42.4293,42.4293,2100.0
2010-09-20 12:40:00,50.18,50.19,50.17,50.19,1700.0,42.4378,42.4462,42.4293,42.4462,1700.0
2010-09-20 12:45:00,50.19,50.21,50.18,50.18,31200.0,42.4462,42.4631,42.4378,42.4378,31200.0
2010-09-20 12:50:00,50.19,50.24,50.19,50.24,15800.0,42.4462,42.4885,42.4462,42.4885,15800.0
2010-09-20 12:55:00,50.23,50.24,50.18,50.19,11000.0,42.48,42.4885,42.4378,42.4462,11000.0
2010-09-20 13:00:00,50.18,50.2,50.17,50.18,48100.0,42.4378,42.4547,42.4293,42.4378,48100.0
2010-09-20 13:05:00,50.18,50.2,50.17,50.19,34900.0,42.4378,42.4547,42.4293,42.4462,34900.0
2010-09-20 13:10:00,50.2,50.21,50.19,50.19,3000.0,42.4547,42.4631,42.4462,42.4462,3000.0
2010-09-20 13:15:00,50.19,50.23,50.19,50.22,7800.0,42.4462,42.48,42.4462,42.4716,7800.0
2010-09-20 13:20:00,50.21,50.21,50.2,50.21,15700.0,42.4631,42.4631,42.4547,42.4631,15700.0
2010-09-20 13:25:00,50.21,50.22,50.21,50.22,7100.0,42.4631,42.4716,42.4631,42.4716,7100.0
2010-09-20 13:30:00,50.23,50.23,50.17,50.19,16700.0,42.48,42.48,42.4293,42.4462,16700.0
2010-09-20 13:35:00,50.18,50.21,50.18,50.2,7400.0,42.4378,42.4631,42.4378,42.4547,7400.0
2010-09-20 13:40:00,50.2,50.24,50.2,50.23,4900.0,42.4547,42.4885,42.4547,42.48,4900.0
2010-09-20 13:45:00,50.23,50.23,50.19,50.2,3400.0,42.48,42.48,42.4462,42.4547,3400.0
2010-09-20 13:50:00,50.2,50.2,50.12,50.13,43000.0,42.4547,42.4547,42.387,42.3955,43000.0
2010-09-20 13:55:00,50.13,50.16,50.13,50.16,4500.0,42.3955,42.4208,42.3955,42.4208,4500.0
2010-09-20 14:00:00,50.15,50.19,50.15,50.19,4900.0,42.4124,42.4462,42.4124,42.4462,4900.0
2010-09-20 14:05:00,50.19,50.2,50.17,50.18,10100.0,42.4462,42.4547,42.4293,42.4378,10100.0
2010-09-20 14:10:00,50.19,50.19,50.18,50.19,5900.0,42.4462,42.4462,42.4378,42.4462,5900.0
2010-09-20 14:15:00,50.18,50.25,50.18,50.25,9100.0,42.4378,42.497,42.4378,42.497,9100.0
2010-09-20 14:20:00,50.26,50.34,50.25,50.31,122900.0,42.5054,42.5731,42.497,42.5477,122900.0
2010-09-20 14:25:00,50.31,50.35,50.31,50.32,12100.0,42.5477,42.5815,42.5477,42.5562,12100.0
2010-09-20 14:30:00,50.32,50.37,50.32,50.36,6400.0,42.5562,42.5984,42.5562,42.59,6400.0
2010-09-20 14:35:00,50.35,50.39,50.35,50.38,7800.0,42.5815,42.6154,42.5815,42.6069,7800.0
2010-09-20 14:40:00,50.39,50.4,50.39,50.4,3700.0,42.6154,42.6238,42.6154,42.6238,3700.0
2010-09-20 14:45:00,50.39,50.4,50.38,50.39,17400.0,42.6154,42.6238,42.6069,42.6154,17400.0
2010-09-20 14:50:00,50.4,50.44,50.39,50.44,30200.0,42.6238,42.6576,42.6154,42.6576,30200.0
2010-09-20 14:55:00,50.45,50.5,50.42,50.46,25800.0,42.6661,42.7084,42.6407,42.6746,25800.0
2010-09-20 15:00:00,50.46,50.52,50.45,50.5,11200.0,42.6746,42.7253,42.6661,42.7084,11200.0
2010-09-20 15:05:00,50.5,50.51,50.48,50.5,6500.0,42.7084,42.7168,42.6915,42.7084,6500.0
2010-09-20 15:10:00,50.5,50.52,50.48,50.51,21200.0,42.7084,42.7253,42.6915,42.7168,21200.0
2010-09-20 15:15:00,50.51,50.54,50.5,50.54,14300.0,42.7168,42.7422,42.7084,42.7422,14300.0
2010-09-20 15:20:00,50.54,50.57,50.54,50.57,12900.0,42.7422,42.7676,42.7422,42.7676,12900.0
2010-09-20 15:25:00,50.57,50.57,50.55,50.57,13800.0,42.7676,42.7676,42.7507,42.7676,13800.0
2010-09-20 15:30:00,50.56,50.58,50.56,50.58,18800.0,42.7591,42.776,42.7591,42.776,18800.0
2010-09-20 15:35:00,50.58,50.61,50.57,50.58,40800.0,42.776,42.8014,42.7676,42.776,40800.0
2010-09-20 15:40:00,50.59,50.62,50.59,50.62,11900.0,42.7845,42.8099,42.7845,42.8099,11900.0
2010-09-20 15:45:00,50.62,50.65,50.61,50.63,29900.0,42.8099,42.8352,42.8014,42.8183,29900.0
2010-09-20 15:50:00,50.63,50.64,50.61,50.63,28200.0,42.8183,42.8268,42.8014,42.8183,28200.0
2010-09-20 15:55:00,50.63,50.63,50.56,50.61,107100.0,42.8183,42.8183,42.7591,42.8014,107100.0
2010-09-21 09:30:00,50.62,50.62,50.51,50.57,12500.0,42.8099,42.8099,42.7168,42.7676,12500.0
2010-09-21 09:35:00,50.58,50.58,50.5,50.5,14600.0,42.776,42.776,42.7084,42.7084,14600.0
2010-09-21 09:40:00,50.49,50.49,50.42,50.46,17100.0,42.6999,42.6999,42.6407,42.6746,17100.0
2010-09-21 09:45:00,50.47,50.52,50.46,50.49,6700.0,42.683,42.7253,42.6746,42.6999,6700.0
2010-09-21 09:50:00,50.49,50.49,50.39,50.46,7800.0,42.6999,42.6999,42.6154,42.6746,7800.0
2010-09-21 09:55:00,50.47,50.51,50.46,50.47,8600.0,42.683,42.7168,42.6746,42.683,8600.0
2010-09-21 10:00:00,50.48,50.51,50.47,50.5,6100.0,42.6915,42.7168,42.683,42.7084,6100.0
2010-09-21 10:05:00,50.5,50.52,50.48,50.5,14900.0,42.7084,42.7253,42.6915,42.7084,14900.0
2010-09-21 10:10:00,50.49,50.49,50.46,50.49,5300.0,42.6999,42.6999,42.6746,42.6999,5300.0
2010-09-21 10:15:00,50.49,50.52,50.49,50.5,15400.0,42.6999,42.7253,42.6999,42.7084,15400.0
2010-09-21 10:20:00,50.5,50.54,50.49,50.49,4500.0,42.7084,42.7422,42.6999,42.6999,4500.0
2010-09-21 10:25:00,50.5,50.52,50.44,50.44,7500.0,42.7084,42.7253,42.6576,42.6576,7500.0
2010-09-21 10:30:00,50.45,50.53,50.44,50.53,4600.0,42.6661,42.7338,42.6576,42.7338,4600.0
2010-09-21 10:35:00,50.53,50.55,50.52,50.55,6200.0,42.7338,42.7507,42.7253,42.7507,6200.0
2010-09-21 10:40:00,50.55,50.56,50.48,50.48,8300.0,42.7507,42.7591,42.6915,42.6915,8300.0
2010-09-21 10:45:00,50.49,50.53,50.49,50.53,6500.0,42.6999,42.7338,42.6999,42.7338,6500.0
2010-09-21 10:50:00,50.53,50.55,50.53,50.55,4100.0,42.7338,42.7507,42.7338,42.7507,4100.0
2010-09-21 10:55:00,50.54,50.56,50.51,50.54,9600.0,42.7422,42.7591,42.7168,42.7422,9600.0
2010-09-21 11:00:00,50.54,50.54,50.5,50.5,11100.0,42.7422,42.7422,42.7084,42.7084,11100.0
2010-09-21 11:05:00,50.5,50.51,50.48,50.48,19400.0,42.7084,42.7168,42.6915,42.6915,19400.0
2010-09-21 11:10:00,50.47,50.51,50.47,50.49,11600.0,42.683,42.7168,42.683,42.6999,11600.0
2010-09-21 11:15:00,50.49,50.5,50.48,50.49,5600.0,42.6999,42.7084,42.6915,42.6999,5600.0
2010-09-21 11:20:00,50.49,50.49,50.45,50.45,4700.0,42.6999,42.6999,42.6661,42.6661,4700.0
2010-09-21 11:25:00,50.46,50.47,50.42,50.43,5700.0,42.6746,42.683,42.6407,42.6492,5700.0
2010-09-21 11:30:00,50.43,50.46,50.43,50.46,3300.0,42.6492,42.6746,42.6492,42.6746,3300.0
2010-09-21 11:35:00,50.46,50.48,50.45,50.48,4700.0,42.6746,42.6915,42.6661,42.6915,4700.0
2010-09-21 11:40:00,50.48,50.5,50.44,50.44,12500.0,42.6915,42.7084,42.6576,42.6576,12500.0
2010-09-21 11:45:00,50.45,50.45,50.38,50.4,25200.0,42.6661,42.6661,42.6069,42.6238,25200.0
2010-09-21 11:50:00,50.41,50.42,50.38,50.4,8800.0,42.6323,42.6407,42.6069,42.6238,8800.0
2010-09-21 11:55:00,50.41,50.48,50.41,50.44,7200.0,42.6323,42.6915,42.6323,42.6576,7200.0
2010-09-21 12:00:00,50.44,50.44,50.39,50.42,10900.0,42.6576,42.6576,42.6154,42.6407,10900.0
2010-09-21 12:05:00,50.41,50.42,50.34,50.35,23400.0,42.6323,42.6407,42.5731,42.5815,23400.0
2010-09-21 12:10:00,50.36,50.4,50.36,50.4,5200.0,42.59,42.6238,42.59,42.6238,5200.0
2010-09-21 12:15:00,50.4,50.46,50.4,50.46,5200.0,42.6238,42.6746,42.6238,42.6746,5200.0
2010-09-21 12:20:00,50.46,50.52,50.41,50.42,28100.0,42.6746,42.7253,42.6323,42.6407,28100.0
2010-09-21 12:25:00,50.41,50.45,50.41,50.44,5800.0,42.6323,42.6661,42.6323,42.6576,5800.0
2010-09-21 12:30:00,50.45,50.49,50.44,50.49,4300.0,42.6661,42.6999,42.6576,42.6999,4300.0
2010-09-21 12:35:00,50.49,50.53,50.47,50.53,5500.0,42.6999,42.7338,42.683,42.7338,5500.0
2010-09-21 12:40:00,50.53,50.56,50.52,50.55,5800.0,42.7338,42.7591,42.7253,42.7507,5800.0
2010-09-21 12:45:00,50.56,50.57,50.54,50.54,4600.0,42.7591,42.7676,42.7422,42.7422,4600.0
2010-09-21 12:50:00,50.53,50.59,50.53,50.58,4400.0,42.7338,42.7845,42.7338,42.776,4400.0
2010-09-21 12:55:00,50.59,50.6,50.55,50.56,9200.0,42.7845,42.793,42.7507,42.7591,9200.0
2010-09-21 13:00:00,50.57,50.57,50.56,50.56,4500.0,42.7676,42.7676,42.7591,42.7591,4500.0
2010-09-21 13:05:00,50.57,50.57,50.52,50.55,8900.0,42.7676,42.7676,42.7253,42.7507,8900.0
2010-09-21 13:10:00,50.56,50.57,50.55,50.56,2600.0,42.7591,42.7676,42.7507,42.7591,2600.0
2010-09-21 13:15:00,50.56,50.57,50.54,50.56,4700.0,42.7591,42.7676,42.7422,42.7591,4700.0
2010-09-21 13:20:00,50.56,50.59,50.56,50.58,8900.0,42.7591,42.7845,42.7591,42.776,8900.0
2010-09-21 13:25:00,50.59,50.6,50.57,50.58,3800.0,42.7845,42.793,42.7676,42.776,3800.0
2010-09-21 13:30:00,50.58,50.58,50.53,50.55,9000.0,42.776,42.776,42.7338,42.7507,9000.0
2010-09-21 13:35:00,50.56,50.61,50.55,50.59,5200.0,42.7591,42.8014,42.7507,42.7845,5200.0
2010-09-21 13:40:00,50.58,50.61,50.56,50.6,3800.0,42.776,42.8014,42.7591,42.793,3800.0
2010-09-21 13:45:00,50.6,50.62,50.58,50.62,13600.0,42.793,42.8099,42.776,42.8099,13600.0
2010-09-21 13:50:00,50.62,50.64,50.61,50.64,6000.0,42.8099,42.8268,42.8014,42.8268,6000.0
2010-09-21 13:55:00,50.64,50.69,50.63,50.69,6000.0,42.8268,42.8691,42.8183,42.8691,6000.0
2010-09-21 14:00:00,50.69,50.69,50.63,50.64,18900.0,42.8691,42.8691,42.8183,42.8268,18900.0
2010-09-21 14:05:00,50.64,50.65,50.61,50.61,6300.0,42.8268,42.8352,42.8014,42.8014,6300.0
2010-09-21 14:10:00,50.61,50.68,50.57,50.58,18900.0,42.8014,42.8606,42.7676,42.776,18900.0
2010-09-21 14:15:00,50.57,50.86,50.43,50.83,36500.0,42.7676,43.0128,42.6492,42.9875,36500.0
2010-09-21 14:20:00,50.83,50.83,50.69,50.78,28600.0,42.9875,42.9875,42.8691,42.9452,28600.0
2010-09-21 14:25:00,50.77,50.79,50.71,50.76,22300.0,42.9367,42.9536,42.886,42.9283,22300.0
2010-09-21 14:30:00,50.76,50.84,50.72,50.84,20100.0,42.9283,42.9959,42.8944,42.9959,20100.0
2010-09-21 14:35:00,50.83,50.94,50.82,50.94,31200.0,42.9875,43.0805,42.979,43.0805,31200.0
2010-09-21 14:40:00,50.95,50.99,50.94,50.96,31800.0,43.089,43.1228,43.0805,43.0974,31800.0
2010-09-21 14:45:00,50.96,50.98,50.9,50.98,14900.0,43.0974,43.1143,43.0467,43.1143,14900.0
2010-09-21 14:50:00,50.98,50.98,50.88,50.92,31400.0,43.1143,43.1143,43.0298,43.0636,31400.0
2010-09-21 14:55:00,50.9,50.91,50.86,50.9,29200.0,43.0467,43.0551,43.0128,43.0467,29200.0
2010-09-21 15:00:00,50.9,50.92,50.81,50.88,19800.0,43.0467,43.0636,42.9706,43.0298,19800.0
2010-09-21 15:05:00,50.86,50.93,50.85,50.91,16900.0,43.0128,43.072,43.0044,43.0551,16900.0
2010-09-21 15:10:00,50.9,50.92,50.76,50.8,21600.0,43.0467,43.0636,42.9283,42.9621,21600.0
2010-09-21 15:15:00,50.81,50.89,50.8,50.89,15100.0,42.9706,43.0382,42.9621,43.0382,15100.0
2010-09-21 15:20:00,50.88,50.89,50.8,50.82,20400.0,43.0298,43.0382,42.9621,42.979,20400.0
2010-09-21 15:25:00,50.81,50.83,50.75,50.79,37700.0,42.9706,42.9875,42.9198,42.9536,37700.0
2010-09-21 15:30:00,50.79,50.79,50.65,50.73,29400.0,42.9536,42.9536,42.8352,42.9029,29400.0
2010-09-21 15:35:00,50.74,50.74,50.59,50.71,51500.0,42.9114,42.9114,42.7845,42.886,51500.0
2010-09-21 15:40:00,50.7,50.72,50.67,50.69,43000.0,42.8775,42.8944,42.8522,42.8691,43000.0
2010-09-21 15:45:00,50.7,50.73,50.63,50.73,47000.0,42.8775,42.9029,42.8183,42.9029,47000.0
2010-09-21 15:50:00,50.73,50.79,50.72,50.76,36100.0,42.9029,42.9536,42.8944,42.9283,36100.0
2010-09-21 15:55:00,50.76,50.78,50.7,50.76,80800.0,42.9283,42.9452,42.8775,42.9283,80800.0
2010-09-22 09:30:00,50.77,50.82,50.69,50.78,17300.0,42.9367,42.979,42.8691,42.9452,17300.0
2010-09-22 09:35:00,50.78,50.89,50.78,50.82,14500.0,42.9452,43.0382,42.9452,42.979,14500.0
2010-09-22 09:40:00,50.84,50.92,50.81,50.89,11600.0,42.9959,43.0636,42.9706,43.0382,11600.0
2010-09-22 09:45:00,50.91,50.96,50.89,50.93,10100.0,43.0551,43.0974,43.0382,43.072,10100.0
2010-09-22 09:50:00,50.93,50.93,50.83,50.85,8400.0,43.072,43.072,42.9875,43.0044,8400.0
2010-09-22 09:55:00,50.84,50.87,50.82,50.87,7500.0,42.9959,43.0213,42.979,43.0213,7500.0
2010-09-22 10:00:00,50.88,50.91,50.77,50.8,16800.0,43.0298,43.0551,42.9367,42.9621,16800.0
2010-09-22 10:05:00,50.8,50.8,50.73,50.75,18400.0,42.9621,42.9621,42.9029,42.9198,18400.0
2010-09-22 10:10:00,50.75,50.84,50.74,50.84,22100.0,42.9198,42.9959,42.9114,42.9959,22100.0
2010-09-22 10:15:00,50.84,50.92,50.81,50.92,18600.0,42.9959,43.0636,42.9706,43.0636,18600.0
2010-09-22 10:20:00,50.92,50.96,50.88,50.89,6600.0,43.0636,43.0974,43.0298,43.0382,6600.0
2010-09-22 10:25:00,50.89,50.9,50.74,50.74,16700.0,43.0382,43.0467,42.9114,42.9114,16700.0
2010-09-22 10:30:00,50.73,50.73,50.67,50.71,14200.0,42.9029,42.9029,42.8522,42.886,14200.0
2010-09-22 10:35:00,50.72,50.72,50.64,50.67,7400.0,42.8944,42.8944,42.8268,42.8522,7400.0
2010-09-22 10:40:00,50.65,50.69,50.65,50.65,3500.0,42.8352,42.8691,42.8352,42.8352,3500.0
2010-09-22 10:45:00,50.67,50.7,50.67,50.69,4200.0,42.8522,42.8775,42.8522,42.8691,4200.0
2010-09-22 10:50:00,50.68,50.74,50.65,50.73,6900.0,42.8606,42.9114,42.8352,42.9029,6900.0
2010-09-22 10:55:00,50.7,50.77,50.69,50.77,5100.0,42.8775,42.9367,42.8691,42.9367,5100.0
2010-09-22 11:00:00,50.77,50.8,50.72,50.72,6400.0,42.9367,42.9621,42.8944,42.8944,6400.0
2010-09-22 11:05:00,50.73,50.73,50.61,50.66,6900.0,42.9029,42.9029,42.8014,42.8437,6900.0
2010-09-22 11:10:00,50.66,50.68,50.56,50.6,13100.0,42.8437,42.8606,42.7591,42.793,13100.0
2010-09-22 11:15:00,50.6,50.61,50.59,50.6,12500.0,42.793,42.8014,42.7845,42.793,12500.0
2010-09-22 11:20:00,50.59,50.6,50.45,50.47,16100.0,42.7845,42.793,42.6661,42.683,16100.0
2010-09-22 11:25:00,50.47,50.49,50.44,50.49,7900.0,42.683,42.6999,42.6576,42.6999,7900.0
2010-09-22 11:30:00,50.48,50.51,50.47,50.48,3000.0,42.6915,42.7168,42.683,42.6915,3000.0
2010-09-22 11:35:00,50.47,50.51,50.45,50.5,15700.0,42.683,42.7168,42.6661,42.7084,15700.0
2010-09-22 11:40:00,50.49,50.5,50.48,50.5,2900.0,42.6999,42.7084,42.6915,42.7084,2900.0
2010-09-22 11:45:00,50.5,50.52,50.49,50.51,8300.0,42.7084,42.7253,42.6999,42.7168,8300.0
2010-09-22 11:50:00,50.5,50.58,50.5,50.57,4500.0,42.7084,42.776,42.7084,42.7676,4500.0
2010-09-22 11:55:00,50.58,50.61,50.58,50.59,6000.0,42.776,42.8014,42.776,42.7845,6000.0
2010-09-22 12:00:00,50.58,50.62,50.57,50.57,5000.0,42.776,42.8099,42.7676,42.7676,5000.0
2010-09-22 12:05:00,50.58,50.6,50.55,50.59,4200.0,42.776,42.793,42.7507,42.7845,4200.0
2010-09-22 12:10:00,50.61,50.65,50.61,50.63,4800.0,42.8014,42.8352,42.8014,42.8183,4800.0
2010-09-22 12:15:00,50.63,50.66,50.59,50.62,11200.0,42.8183,42.8437,42.7845,42.8099,11200.0
2010-09-22 12:20:00,50.64,50.65,50.56,50.56,12400.0,42.8268,42.8352,42.7591,42.7591,12400.0
2010-09-22 12:25:00,50.57,50.57,50.54,50.54,4700.0,42.7676,42.7676,42.7422,42.7422,4700.0
2010-09-22 12:30:00,50.55,50.55,50.54,50.54,5100.0,42.7507,42.7507,42.7422,42.7422,5100.0
2010-09-22 12:35:00,50.54,50.54,50.51,50.51,6200.0,42.7422,42.7422,42.7168,42.7168,6200.0
2010-09-22 12:40:00,50.51,50.53,50.5,50.53,4700.0,42.7168,42.7338,42.7084,42.7338,4700.0
2010-09-22 12:45:00,50.53,50.53,50.5,50.5,2600.0,42.7338,42.7338,42.7084,42.7084,2600.0
2010-09-22 12:50:00,50.51,50.51,50.48,50.48,4700.0,42.7168,42.7168,42.6915,42.6915,4700.0
2010-09-22 12:55:00,50.48,50.49,50.47,50.47,7400.0,42.6915,42.6999,42.683,42.683,7400.0
2010-09-22 13:00:00,50.47,50.49,50.46,50.48,10000.0,42.683,42.6999,42.6746,42.6915,10000.0
2010-09-22 13:05:00,50.48,50.49,50.41,50.41,8000.0,42.6915,42.6999,42.6323,42.6323,8000.0
2010-09-22 13:10:00,50.41,50.42,50.38,50.4,5100.0,42.6323,42.6407,42.6069,42.6238,5100.0
2010-09-22 13:15:00,50.39,50.39,50.37,50.38,4900.0,42.6154,42.6154,42.5984,42.6069,4900.0
2010-09-22 13:20:00,50.39,50.41,50.39,50.39,7800.0,42.6154,42.6323,42.6154,42.6154,7800.0
2010-09-22 13:25:00,50.39,50.44,50.38,50.44,10000.0,42.6154,42.6576,42.6069,42.6576,10000.0
2010-09-22 13:30:00,50.44,50.49,50.44,50.49,10500.0,42.6576,42.6999,42.6576,42.6999,10500.0
2010-09-22 13:35:00,50.49,50.5,50.48,50.49,14400.0,42.6999,42.7084,42.6915,42.6999,14400.0
2010-09-22 13:40:00,50.49,50.5,50.48,50.48,3300.0,42.6999,42.7084,42.6915,42.6915,3300.0
2010-09-22 13:45:00,50.49,50.5,50.49,50.5,5500.0,42.6999,42.7084,42.6999,42.7084,5500.0
2010-09-22 13:50:00,50.5,50.51,50.49,50.5,6900.0,42.7084,42.7168,42.6999,42.7084,6900.0
2010-09-22 13:55:00,50.51,50.53,50.51,50.52,12000.0,42.7168,42.7338,42.7168,42.7253,12000.0
2010-09-22 14:00:00,50.53,50.53,50.48,50.49,7500.0,42.7338,42.7338,42.6915,42.6999,7500.0
2010-09-22 14:05:00,50.49,50.51,50.48,50.49,12900.0,42.6999,42.7168,42.6915,42.6999,12900.0
2010-09-22 14:10:00,50.49,50.51,50.41,50.46,12400.0,42.6999,42.7168,42.6323,42.6746,12400.0
2010-09-22 14:15:00,50.47,50.49,50.44,50.45,6000.0,42.683,42.6999,42.6576,42.6661,6000.0
2010-09-22 14:20:00,50.44,50.49,50.44,50.47,7300.0,42.6576,42.6999,42.6576,42.683,7300.0
2010-09-22 14:25:00,50.47,50.49,50.47,50.48,6500.0,42.683,42.6999,42.683,42.6915,6500.0
2010-09-22 14:30:00,50.49,50.51,50.49,50.51,4800.0,42.6999,42.7168,42.6999,42.7168,4800.0
2010-09-22 14:35:00,50.51,50.6,50.51,50.59,11100.0,42.7168,42.793,42.7168,42.7845,11100.0
2010-09-22 14:40:00,50.6,50.63,50.6,50.62,9700.0,42.793,42.8183,42.793,42.8099,9700.0
2010-09-22 14:45:00,50.62,50.63,50.59,50.59,9200.0,42.8099,42.8183,42.7845,42.7845,9200.0
2010-09-22 14:50:00,50.6,50.62,50.6,50.6,3800.0,42.793,42.8099,42.793,42.793,3800.0
2010-09-22 14:55:00,50.61,50.63,50.6,50.6,19300.0,42.8014,42.8183,42.793,42.793,19300.0
2010-09-22 15:00:00,50.59,50.61,50.59,50.59,8500.0,42.7845,42.8014,42.7845,42.7845,8500.0
2010-09-22 15:05:00,50.59,50.6,50.52,50.53,15700.0,42.7845,42.793,42.7253,42.7338,15700.0
2010-09-22 15:10:00,50.53,50.57,50.51,50.55,10300.0,42.7338,42.7676,42.7168,42.7507,10300.0
2010-09-22 15:15:00,50.55,50.57,50.51,50.51,10200.0,42.7507,42.7676,42.7168,42.7168,10200.0
2010-09-22 15:20:00,50.5,50.53,50.48,50.53,16000.0,42.7084,42.7338,42.6915,42.7338,16000.0
2010-09-22 15:25:00,50.52,50.53,50.51,50.52,9400.0,42.7253,42.7338,42.7168,42.7253,9400.0
2010-09-22 15:30:00,50.51,50.52,50.47,50.49,28300.0,42.7168,42.7253,42.683,42.6999,28300.0
2010-09-22 15:35:00,50.49,50.51,50.47,50.49,40700.0,42.6999,42.7168,42.683,42.6999,40700.0
2010-09-22 15:40:00,50.49,50.5,50.48,50.49,15700.0,42.6999,42.7084,42.6915,42.6999,15700.0
2010-09-22 15:45:00,50.5,50.5,50.46,50.47,36500.0,42.7084,42.7084,42.6746,42.683,36500.0
2010-09-22 15:50:00,50.46,50.51,50.46,50.51,42500.0,42.6746,42.7168,42.6746,42.7168,42500.0
2010-09-22 15:55:00,50.52,50.53,50.47,50.49,61500.0,42.7253,42.7338,42.683,42.6999,61500.0
2010-09-23 09:30:00,50.17,50.17,50.04,50.15,9300.0,42.4293,42.4293,42.3194,42.4124,9300.0
2010-09-23 09:35:00,50.15,50.17,50.04,50.13,9300.0,42.4124,42.4293,42.3194,42.3955,9300.0
2010-09-23 09:40:00,50.17,50.29,50.17,50.26,17200.0,42.4293,42.5308,42.4293,42.5054,17200.0
2010-09-23 09:45:00,50.27,50.35,50.24,50.35,12300.0,42.5139,42.5815,42.4885,42.5815,12300.0
2010-09-23 09:50:00,50.35,50.35,50.27,50.28,5000.0,42.5815,42.5815,42.5139,42.5223,5000.0
2010-09-23 09:55:00,50.28,50.3,50.15,50.18,7500.0,42.5223,42.5392,42.4124,42.4378,7500.0
2010-09-23 10:00:00,50.2,50.31,50.2,50.28,6900.0,42.4547,42.5477,42.4547,42.5223,6900.0
2010-09-23 10:05:00,50.29,50.37,50.29,50.36,4700.0,42.5308,42.5984,42.5308,42.59,4700.0
2010-09-23 10:10:00,50.36,50.39,50.33,50.35,5600.0,42.59,42.6154,42.5646,42.5815,5600.0
2010-09-23 10:15:00,50.34,50.39,50.34,50.35,41600.0,42.5731,42.6154,42.5731,42.5815,41600.0
2010-09-23 10:20:00,50.34,50.36,50.26,50.28,15200.0,42.5731,42.59,42.5054,42.5223,15200.0
2010-09-23 10:25:00,50.29,50.35,50.27,50.35,5300.0,42.5308,42.5815,42.5139,42.5815,5300.0
2010-09-23 10:30:00,50.35,50.44,50.35,50.44,17800.0,42.5815,42.6576,42.5815,42.6576,17800.0
2010-09-23 10:35:00,50.44,50.5,50.44,50.44,5200.0,42.6576,42.7084,42.6576,42.6576,5200.0
2010-09-23 10:40:00,50.44,50.47,50.43,50.47,10600.0,42.6576,42.683,42.6492,42.683,10600.0
2010-09-23 10:45:00,50.47,50.49,50.43,50.43,5800.0,42.683,42.6999,42.6492,42.6492,5800.0
2010-09-23 10:50:00,50.42,50.43,50.37,50.37,6500.0,42.6407,42.6492,42.5984,42.5984,6500.0
2010-09-23 10:55:00,50.37,50.38,50.34,50.36,6500.0,42.5984,42.6069,42.5731,42.59,6500.0
2010-09-23 11:00:00,50.36,50.41,50.35,50.41,3100.0,42.59,42.6323,42.5815,42.6323,3100.0
2010-09-23 11:05:00,50.41,50.45,50.38,50.44,3300.0,42.6323,42.6661,42.6069,42.6576,3300.0
2010-09-23 11:10:00,50.43,50.46,50.39,50.4,12000.0,42.6492,42.6746,42.6154,42.6238,12000.0
2010-09-23 11:15:00,50.4,50.41,50.38,50.4,5700.0,42.6238,42.6323,42.6069,42.6238,5700.0
2010-09-23 11:20:00,50.4,50.41,50.38,50.4,17300.0,42.6238,42.6323,42.6069,42.6238,17300.0
2010-09-23 11:25:00,50.39,50.41,50.39,50.41,5800.0,42.6154,42.6323,42.6154,42.6323,5800.0
2010-09-23 11:30:00,50.41,50.5,50.41,50.48,9300.0,42.6323,42.7084,42.6323,42.6915,9300.0
2010-09-23 11:35:00,50.48,50.51,50.47,50.5,13200.0,42.6915,42.7168,42.683,42.7084,13200.0
2010-09-23 11:40:00,50.51,50.52,50.47,50.49,12600.0,42.7168,42.7253,42.683,42.6999,12600.0
2010-09-23 11:45:00,50.5,50.53,50.5,50.52,5700.0,42.7084,42.7338,42.7084,42.7253,5700.0
2010-09-23 11:50:00,50.52,50.59,50.51,50.55,3600.0,42.7253,42.7845,42.7168,42.7507,3600.0
2010-09-23 11:55:00,50.56,50.57,50.49,50.51,6300.0,42.7591,42.7676,42.6999,42.7168,6300.0
2010-09-23 12:00:00,50.51,50.51,50.48,50.49,8800.0,42.7168,42.7168,42.6915,42.6999,8800.0
2010-09-23 12:05:00,50.49,50.51,50.47,50.47,2600.0,42.6999,42.7168,42.683,42.683,2600.0
2010-09-23 12:10:00,50.48,50.5,50.44,50.44,1700.0,42.6915,42.7084,42.6576,42.6576,1700.0
2010-09-23 12:15:00,50.44,50.45,50.4,50.4,2700.0,42.6576,42.6661,42.6238,42.6238,2700.0
2010-09-23 12:20:00,50.41,50.43,50.39,50.43,1600.0,42.6323,42.6492,42.6154,42.6492,1600.0
2010-09-23 12:25:00,50.43,50.43,50.39,50.39,1400.0,42.6492,42.6492,42.6154,42.6154,1400.0
2010-09-23 12:30:00,50.39,50.41,50.39,50.39,3200.0,42.6154,42.6323,42.6154,42.6154,3200.0
2010-09-23 12:35:00,50.38,50.4,50.34,50.35,5200.0,42.6069,42.6238,42.5731,42.5815,5200.0
2010-09-23 12:40:00,50.36,50.4,50.36,50.39,1300.0,42.59,42.6238,42.59,42.6154,1300.0
2010-09-23 12:45:00,50.39,50.4,50.38,50.4,3300.0,42.6154,42.6238,42.6069,42.6238,3300.0
2010-09-23 12:50:00,50.41,50.43,50.4,50.41,5300.0,42.6323,42.6492,42.6238,42.6323,5300.0
2010-09-23 12:55:00,50.41,50.43,50.4,50.42,2600.0,42.6323,42.6492,42.6238,42.6407,2600.0
2010-09-23 13:00:00,50.43,50.45,50.43,50.44,1500.0,42.6492,42.6661,42.6492,42.6576,1500.0
2010-09-23 13:05:00,50.44,50.45,50.44,50.44,1200.0,42.6576,42.6661,42.6576,42.6576,1200.0
2010-09-23 13:10:00,50.44,50.45,50.41,50.41,11000.0,42.6576,42.6661,42.6323,42.6323,11000.0
2010-09-23 13:15:00,50.41,50.41,50.38,50.39,4700.0,42.6323,42.6323,42.6069,42.6154,4700.0
2010-09-23 13:20:00,50.38,50.45,50.38,50.45,4100.0,42.6069,42.6661,42.6069,42.6661,4100.0
2010-09-23 13:25:00,50.45,50.46,50.44,50.46,3300.0,42.6661,42.6746,42.6576,42.6746,3300.0
2010-09-23 13:30:00,50.46,50.47,50.44,50.45,10600.0,42.6746,42.683,42.6576,42.6661,10600.0
2010-09-23 13:35:00,50.46,50.46,50.45,50.45,3000.0,42.6746,42.6746,42.6661,42.6661,3000.0
2010-09-23 13:40:00,50.45,50.46,50.42,50.42,2200.0,42.6661,42.6746,42.6407,42.6407,2200.0
2010-09-23 13:45:00,50.42,50.42,50.38,50.38,5000.0,42.6407,42.6407,42.6069,42.6069,5000.0
2010-09-23 13:50:00,50.38,50.41,50.36,50.41,3100.0,42.6069,42.6323,42.59,42.6323,3100.0
2010-09-23 13:55:00,50.41,50.41,50.39,50.39,2700.0,42.6323,42.6323,42.6154,42.6154,2700.0
2010-09-23 14:00:00,50.4,50.45,50.4,50.44,2400.0,42.6238,42.6661,42.6238,42.6576,2400.0
2010-09-23 14:05:00,50.45,50.45,50.42,50.45,4500.0,42.6661,42.6661,42.6407,42.6661,4500.0
2010-09-23 14:10:00,50.44,50.45,50.44,50.44,12200.0,42.6576,42.6661,42.6576,42.6576,12200.0
2010-09-23 14:15:00,50.45,50.45,50.44,50.44,1900.0,42.6661,42.6661,42.6576,42.6576,1900.0
2010-09-23 14:20:00,50.45,50.46,50.39,50.39,16100.0,42.6661,42.6746,42.6154,42.6154,16100.0
2010-09-23 14:25:00,50.39,50.4,50.39,50.39,6800.0,42.6154,42.6238,42.6154,42.6154,6800.0
2010-09-23 14:30:00,50.4,50.4,50.39,50.39,2700.0,42.6238,42.6238,42.6154,42.6154,2700.0
2010-09-23 14:35:00,50.39,50.4,50.35,50.35,10100.0,42.6154,42.6238,42.5815,42.5815,10100.0
2010-09-23 14:40:00,50.35,50.35,50.31,50.32,3600.0,42.5815,42.5815,42.5477,42.5562,3600.0
2010-09-23 14:45:00,50.32,50.34,50.32,50.33,5200.0,42.5562,42.5731,42.5562,42.5646,5200.0
2010-09-23 14:50:00,50.33,50.34,50.3,50.33,5800.0,42.5646,42.5731,42.5392,42.5646,5800.0
2010-09-23 14:55:00,50.33,50.33,50.24,50.25,11000.0,42.5646,42.5646,42.4885,42.497,11000.0
2010-09-23 15:00:00,50.26,50.3,50.25,50.29,9400.0,42.5054,42.5392,42.497,42.5308,9400.0
2010-09-23 15:05:00,50.28,50.28,50.16,50.18,16400.0,42.5223,42.5223,42.4208,42.4378,16400.0
2010-09-23 15:10:00,50.19,50.23,50.18,50.23,11400.0,42.4462,42.48,42.4378,42.48,11400.0
2010-09-23 15:15:00,50.22,50.22,50.14,50.15,27500.0,42.4716,42.4716,42.4039,42.4124,27500.0
2010-09-23 15:20:00,50.16,50.17,50.12,50.17,27000.0,42.4208,42.4293,42.387,42.4293,27000.0
2010-09-23 15:25:00,50.18,50.19,50.11,50.11,17500.0,42.4378,42.4462,42.3786,42.3786,17500.0
2010-09-23 15:30:00,50.1,50.15,50.09,50.09,27700.0,42.3701,42.4124,42.3616,42.3616,27700.0
2010-09-23 15:35:00,50.1,50.12,50.06,50.08,28400.0,42.3701,42.387,42.3363,42.3532,28400.0
2010-09-23 15:40:00,50.07,50.09,49.98,50.04,28100.0,42.3447,42.3616,42.2686,42.3194,28100.0
2010-09-23 15:45:00,50.03,50.06,50.03,50.03,19600.0,42.3109,42.3363,42.3109,42.3109,19600.0
2010-09-23 15:50:00,50.03,50.07,50.03,50.04,16600.0,42.3109,42.3447,42.3109,42.3194,16600.0
2010-09-23 15:55:00,50.04,50.05,50.02,50.04,49600.0,42.3194,42.3278,42.3024,42.3194,49600.0
2010-09-24 09:30:00,50.48,50.6,50.47,50.47,10500.0,42.6915,42.793,42.683,42.683,10500.0
2010-09-24 09:35:00,50.52,50.59,50.47,50.53,26700.0,42.7253,42.7845,42.683,42.7338,26700.0
2010-09-24 09:40:00,50.51,50.7,50.51,50.53,12700.0,42.7168,42.8775,42.7168,42.7338,12700.0
2010-09-24 09:45:00,50.56,50.61,50.52,50.52,30300.0,42.7591,42.8014,42.7253,42.7253,30300.0
2010-09-24 09:50:00,50.51,50.52,50.45,50.47,9700.0,42.7168,42.7253,42.6661,42.683,9700.0
2010-09-24 09:55:00,50.48,50.59,50.47,50.52,16100.0,42.6915,42.7845,42.683,42.7253,16100.0
2010-09-24 10:00:00,50.52,50.62,50.44,50.61,19700.0,42.7253,42.8099,42.6576,42.8014,19700.0
2010-09-24 10:05:00,50.62,50.63,50.56,50.59,36400.0,42.8099,42.8183,42.7591,42.7845,36400.0
2010-09-24 10:10:00,50.59,50.65,50.59,50.6,9300.0,42.7845,42.8352,42.7845,42.793,9300.0
2010-09-24 10:15:00,50.61,50.62,50.53,50.53,8700.0,42.8014,42.8099,42.7338,42.7338,8700.0
2010-09-24 10:20:00,50.52,50.54,50.5,50.5,13600.0,42.7253,42.7422,42.7084,42.7084,13600.0
2010-09-24 10:25:00,50.51,50.62,50.5,50.6,11100.0,42.7168,42.8099,42.7084,42.793,11100.0
2010-09-24 10:30:00,50.6,50.61,50.56,50.57,7500.0,42.793,42.8014,42.7591,42.7676,7500.0
2010-09-24 10:35:00,50.57,50.61,50.56,50.61,23100.0,42.7676,42.8014,42.7591,42.8014,23100.0
2010-09-24 10:40:00,50.62,50.68,50.59,50.67,33600.0,42.8099,42.8606,42.7845,42.8522,33600.0
2010-09-24 10:45:00,50.67,50.72,50.65,50.69,6800.0,42.8522,42.8944,42.8352,42.8691,6800.0
2010-09-24 10:50:00,50.71,50.75,50.7,50.74,8300.0,42.886,42.9198,42.8775,42.9114,8300.0
2010-09-24 10:55:00,50.73,50.75,50.7,50.75,6600.0,42.9029,42.9198,42.8775,42.9198,6600.0
2010-09-24 11:00:00,50.74,50.78,50.73,50.78,4500.0,42.9114,42.9452,42.9029,42.9452,4500.0
2010-09-24 11:05:00,50.78,50.82,50.77,50.82,6200.0,42.9452,42.979,42.9367,42.979,6200.0
2010-09-24 11:10:00,50.82,50.85,50.79,50.85,12200.0,42.979,43.0044,42.9536,43.0044,12200.0
2010-09-24 11:15:00,50.85,50.85,50.8,50.8,12000.0,43.0044,43.0044,42.9621,42.9621,12000.0
2010-09-24 11:20:00,50.81,50.81,50.75,50.77,9500.0,42.9706,42.9706,42.9198,42.9367,9500.0
2010-09-24 11:25:00,50.76,50.77,50.73,50.74,7600.0,42.9283,42.9367,42.9029,42.9114,7600.0
2010-09-24 11:30:00,50.74,50.76,50.72,50.73,7500.0,42.9114,42.9283,42.8944,42.9029,7500.0
2010-09-24 11:35:00,50.72,50.75,50.71,50.75,3500.0,42.8944,42.9198,42.886,42.9198,3500.0
2010-09-24 11:40:00,50.75,50.75,50.72,50.74,4700.0,42.9198,42.9198,42.8944,42.9114,4700.0
2010-09-24 11:45:00,50.74,50.76,50.73,50.75,8100.0,42.9114,42.9283,42.9029,42.9198,8100.0
2010-09-24 11:50:00,50.75,50.75,50.73,50.75,6600.0,42.9198,42.9198,42.9029,42.9198,6600.0
2010-09-24 11:55:00,50.74,50.76,50.74,50.75,9900.0,42.9114,42.9283,42.9114,42.9198,9900.0
2010-09-24 12:00:00,50.75,50.75,50.73,50.74,3700.0,42.9198,42.9198,42.9029,42.9114,3700.0
2010-09-24 12:05:00,50.75,50.76,50.72,50.72,6900.0,42.9198,42.9283,42.8944,42.8944,6900.0
2010-09-24 12:10:00,50.72,50.73,50.71,50.73,2200.0,42.8944,42.9029,42.886,42.9029,2200.0
2010-09-24 12:15:00,50.72,50.73,50.69,50.7,13100.0,42.8944,42.9029,42.8691,42.8775,13100.0
2010-09-24 12:20:00,50.7,50.7,50.66,50.67,6700.0,42.8775,42.8775,42.8437,42.8522,6700.0
2010-09-24 12:25:00,50.68,50.75,50.68,50.74,6400.0,42.8606,42.9198,42.8606,42.9114,6400.0
2010-09-24 12:30:00,50.74,50.75,50.72,50.72,5900.0,42.9114,42.9198,42.8944,42.8944,5900.0
2010-09-24 12:35:00,50.72,50.73,50.7,50.73,3300.0,42.8944,42.9029,42.8775,42.9029,3300.0
2010-09-24 12:40:00,50.73,50.76,50.7,50.75,14000.0,42.9029,42.9283,42.8775,42.9198,14000.0
2010-09-24 12:45:00,50.75,50.76,50.73,50.74,11000.0,42.9198,42.9283,42.9029,42.9114,11000.0
2010-09-24 12:50:00,50.75,50.75,50.7,50.72,12300.0,42.9198,42.9198,42.8775,42.8944,12300.0
2010-09-24 12:55:00,50.72,50.72,50.69,50.7,6200.0,42.8944,42.8944,42.8691,42.8775,6200.0
2010-09-24 13:00:00,50.69,50.71,50.68,50.68,9900.0,42.8691,42.886,42.8606,42.8606,9900.0
2010-09-24 13:05:00,50.68,50.68,50.65,50.65,4700.0,42.8606,42.8606,42.8352,42.8352,4700.0
2010-09-24 13:10:00,50.65,50.66,50.64,50.65,10700.0,42.8352,42.8437,42.8268,42.8352,10700.0
2010-09-24 13:15:00,50.64,50.66,50.64,50.64,2200.0,42.8268,42.8437,42.8268,42.8268,2200.0
2010-09-24 13:20:00,50.64,50.67,50.64,50.67,4800.0,42.8268,42.8522,42.8268,42.8522,4800.0
2010-09-24 13:25:00,50.67,50.71,50.66,50.67,8300.0,42.8522,42.886,42.8437,42.8522,8300.0
2010-09-24 13:30:00,50.67,50.74,50.66,50.73,12200.0,42.8522,42.9114,42.8437,42.9029,12200.0
2010-09-24 13:35:00,50.73,50.77,50.71,50.77,9700.0,42.9029,42.9367,42.886,42.9367,9700.0
2010-09-24 13:40:00,50.77,50.77,50.76,50.76,2600.0,42.9367,42.9367,42.9283,42.9283,2600.0
2010-09-24 13:45:00,50.76,50.77,50.74,50.75,11000.0,42.9283,42.9367,42.9114,42.9198,11000.0
2010-09-24 13:50:00,50.75,50.75,50.74,50.75,3300.0,42.9198,42.9198,42.9114,42.9198,3300.0
2010-09-24 13:55:00,50.75,50.76,50.74,50.75,5300.0,42.9198,42.9283,42.9114,42.9198,5300.0
2010-09-24 14:00:00,50.74,50.76,50.74,50.75,11600.0,42.9114,42.9283,42.9114,42.9198,11600.0
2010-09-24 14:05:00,50.75,50.76,50.74,50.74,7600.0,42.9198,42.9283,42.9114,42.9114,7600.0
2010-09-24 14:10:00,50.75,50.75,50.69,50.7,10000.0,42.9198,42.9198,42.8691,42.8775,10000.0
2010-09-24 14:15:00,50.7,50.72,50.69,50.72,3400.0,42.8775,42.8944,42.8691,42.8944,3400.0
2010-09-24 14:20:00,50.72,50.73,50.71,50.73,3400.0,42.8944,42.9029,42.886,42.9029,3400.0
2010-09-24 14:25:00,50.72,50.76,50.72,50.75,8900.0,42.8944,42.9283,42.8944,42.9198,8900.0
2010-09-24 14:30:00,50.75,50.78,50.74,50.78,7200.0,42.9198,42.9452,42.9114,42.9452,7200.0
2010-09-24 14:35:00,50.77,50.8,50.77,50.79,6600.0,42.9367,42.9621,42.9367,42.9536,6600.0
2010-09-24 14:40:00,50.8,50.82,50.79,50.8,14100.0,42.9621,42.979,42.9536,42.9621,14100.0
2010-09-24 14:45:00,50.79,50.86,50.79,50.84,26800.0,42.9536,43.0128,42.9536,42.9959,26800.0
2010-09-24 14:50:00,50.82,50.85,50.81,50.85,6000.0,42.979,43.0044,42.9706,43.0044,6000.0
2010-09-24 14:55:00,50.85,50.85,50.83,50.85,5100.0,43.0044,43.0044,42.9875,43.0044,5100.0
2010-09-24 15:00:00,50.85,50.85,50.82,50.84,13300.0,43.0044,43.0044,42.979,42.9959,13300.0
2010-09-24 15:05:00,50.84,50.86,50.83,50.85,33300.0,42.9959,43.0128,42.9875,43.0044,33300.0
2010-09-24 15:10:00,50.84,50.89,50.84,50.89,11700.0,42.9959,43.0382,42.9959,43.0382,11700.0
2010-09-24 15:15:00,50.88,50.91,50.88,50.89,13100.0,43.0298,43.0551,43.0298,43.0382,13100.0
2010-09-24 15:20:00,50.89,50.9,50.87,50.88,14600.0,43.0382,43.0467,43.0213,43.0298,14600.0
2010-09-24 15:25:00,50.89,50.9,50.85,50.87,15600.0,43.0382,43.0467,43.0044,43.0213,15600.0
2010-09-24 15:30:00,50.87,50.9,50.86,50.89,16500.0,43.0213,43.0467,43.0128,43.0382,16500.0
2010-09-24 15:35:00,50.9,50.95,50.89,50.95,18400.0,43.0467,43.089,43.0382,43.089,18400.0
2010-09-24 15:40:00,50.94,50.95,50.89,50.89,29900.0,43.0805,43.089,43.0382,43.0382,29900.0
2010-09-24 15:45:00,50.91,50.93,50.89,50.89,57400.0,43.0551,43.072,43.0382,43.0382,57400.0
2010-09-24 15:50:00,50.89,50.91,50.88,50.89,55600.0,43.0382,43.0551,43.0298,43.0382,55600.0
2010-09-24 15:55:00,50.9,50.93,50.88,50.9,65500.0,43.0467,43.072,43.0298,43.0467,65500.0
2010-09-27 09:30:00,51.02,51.02,50.53,50.85,16600.0,43.1482,43.1482,42.7338,43.0044,16600.0
2010-09-27 09:35:00,50.84,50.94,50.8,50.93,11700.0,42.9959,43.0805,42.9621,43.072,11700.0
2010-09-27 09:40:00,50.89,50.9,50.82,50.88,9800.0,43.0382,43.0467,42.979,43.0298,9800.0
2010-09-27 09:45:00,50.88,50.92,50.83,50.87,16700.0,43.0298,43.0636,42.9875,43.0213,16700.0
2010-09-27 09:50:00,50.86,50.88,50.82,50.84,11200.0,43.0128,43.0298,42.979,42.9959,11200.0
2010-09-27 09:55:00,50.84,50.84,50.79,50.8,10300.0,42.9959,42.9959,42.9536,42.9621,10300.0
2010-09-27 10:00:00,50.78,50.83,50.76,50.83,12000.0,42.9452,42.9875,42.9283,42.9875,12000.0
2010-09-27 10:05:00,50.82,50.86,50.82,50.86,8400.0,42.979,43.0128,42.979,43.0128,8400.0
2010-09-27 10:10:00,50.87,50.87,50.78,50.78,6200.0,43.0213,43.0213,42.9452,42.9452,6200.0
2010-09-27 10:15:00,50.75,50.77,50.74,50.76,3700.0,42.9198,42.9367,42.9114,42.9283,3700.0
2010-09-27 10:20:00,50.76,50.82,50.75,50.81,9400.0,42.9283,42.979,42.9198,42.9706,9400.0
2010-09-27 10:25:00,50.81,50.93,50.81,50.93,10600.0,42.9706,43.072,42.9706,43.072,10600.0
2010-09-27 10:30:00,50.93,50.98,50.92,50.97,17100.0,43.072,43.1143,43.0636,43.1059,17100.0
2010-09-27 10:35:00,50.97,50.98,50.89,50.93,5800.0,43.1059,43.1143,43.0382,43.072,5800.0
2010-09-27 10:40:00,50.93,50.96,50.92,50.93,6600.0,43.072,43.0974,43.0636,43.072,6600.0
2010-09-27 10:45:00,50.92,50.93,50.9,50.9,2700.0,43.0636,43.072,43.0467,43.0467,2700.0
2010-09-27 10:50:00,50.9,50.9,50.86,50.86,3300.0,43.0467,43.0467,43.0128,43.0128,3300.0
2010-09-27 10:55:00,50.86,50.88,50.84,50.87,4300.0,43.0128,43.0298,42.9959,43.0213,4300.0
2010-09-27 11:00:00,50.87,50.88,50.82,50.85,4300.0,43.0213,43.0298,42.979,43.0044,4300.0
2010-09-27 11:05:00,50.83,50.84,50.81,50.81,3600.0,42.9875,42.9959,42.9706,42.9706,3600.0
2010-09-27 11:10:00,50.81,50.84,50.81,50.83,7100.0,42.9706,42.9959,42.9706,42.9875,7100.0
2010-09-27 11:15:00,50.82,50.82,50.77,50.8,9000.0,42.979,42.979,42.9367,42.9621,9000.0
2010-09-27 11:20:00,50.8,50.84,50.78,50.84,4000.0,42.9621,42.9959,42.9452,42.9959,4000.0
2010-09-27 11:25:00,50.85,50.86,50.82,50.83,2900.0,43.0044,43.0128,42.979,42.9875,2900.0
2010-09-27 11:30:00,50.83,50.86,50.82,50.85,5200.0,42.9875,43.0128,42.979,43.0044,5200.0
2010-09-27 11:35:00,50.83,50.83,50.75,50.81,8800.0,42.9875,42.9875,42.9198,42.9706,8800.0
2010-09-27 11:40:00,50.8,50.81,50.75,50.75,5500.0,42.9621,42.9706,42.9198,42.9198,5500.0
2010-09-27 11:45:00,50.75,50.77,50.7,50.72,7500.0,42.9198,42.9367,42.8775,42.8944,7500.0
2010-09-27 11:50:00,50.71,50.72,50.7,50.7,6100.0,42.886,42.8944,42.8775,42.8775,6100.0
2010-09-27 11:55:00,50.7,50.7,50.66,50.67,8400.0,42.8775,42.8775,42.8437,42.8522,8400.0
2010-09-27 12:00:00,50.66,50.74,50.65,50.73,5700.0,42.8437,42.9114,42.8352,42.9029,5700.0
2010-09-27 12:05:00,50.74,50.75,50.71,50.74,15300.0,42.9114,42.9198,42.886,42.9114,15300.0
2010-09-27 12:10:00,50.74,50.75,50.68,50.69,16800.0,42.9114,42.9198,42.8606,42.8691,16800.0
2010-09-27 12:15:00,50.7,50.71,50.7,50.7,1300.0,42.8775,42.886,42.8775,42.8775,1300.0
2010-09-27 12:20:00,50.7,50.7,50.63,50.63,5300.0,42.8775,42.8775,42.8183,42.8183,5300.0
2010-09-27 12:25:00,50.64,50.66,50.61,50.65,10400.0,42.8268,42.8437,42.8014,42.8352,10400.0
2010-09-27 12:30:00,50.66,50.66,50.61,50.63,8900.0,42.8437,42.8437,42.8014,42.8183,8900.0
2010-09-27 12:35:00,50.63,50.64,50.62,50.64,3400.0,42.8183,42.8268,42.8099,42.8268,3400.0
2010-09-27 12:40:00,50.64,50.65,50.61,50.64,4900.0,42.8268,42.8352,42.8014,42.8268,4900.0
2010-09-27 12:45:00,50.63,50.66,50.63,50.63,4500.0,42.8183,42.8437,42.8183,42.8183,4500.0
2010-09-27 12:50:00,50.65,50.65,50.63,50.63,2700.0,42.8352,42.8352,42.8183,42.8183,2700.0
2010-09-27 12:55:00,50.63,50.64,50.63,50.63,4500.0,42.8183,42.8268,42.8183,42.8183,4500.0
2010-09-27 13:00:00,50.63,50.65,50.59,50.65,10800.0,42.8183,42.8352,42.7845,42.8352,10800.0
2010-09-27 13:05:00,50.65,50.66,50.63,50.64,3900.0,42.8352,42.8437,42.8183,42.8268,3900.0
2010-09-27 13:10:00,50.64,50.69,50.64,50.69,13400.0,42.8268,42.8691,42.8268,42.8691,13400.0
2010-09-27 13:15:00,50.68,50.69,50.66,50.68,4000.0,42.8606,42.8691,42.8437,42.8606,4000.0
2010-09-27 13:20:00,50.68,50.73,50.65,50.7,9800.0,42.8606,42.9029,42.8352,42.8775,9800.0
2010-09-27 13:25:00,50.71,50.73,50.71,50.72,3000.0,42.886,42.9029,42.886,42.8944,3000.0
2010-09-27 13:30:00,50.72,50.77,50.72,50.77,8500.0,42.8944,42.9367,42.8944,42.9367,8500.0
2010-09-27 13:35:00,50.77,50.78,50.76,50.78,4300.0,42.9367,42.9452,42.9283,42.9452,4300.0
2010-09-27 13:40:00,50.78,50.85,50.78,50.84,7400.0,42.9452,43.0044,42.9452,42.9959,7400.0
2010-09-27 13:45:00,50.84,50.9,50.84,50.87,11800.0,42.9959,43.0467,42.9959,43.0213,11800.0
2010-09-27 13:50:00,50.86,50.89,50.84,50.84,9600.0,43.0128,43.0382,42.9959,42.9959,9600.0
2010-09-27 13:55:00,50.85,50.91,50.85,50.91,14900.0,43.0044,43.0551,43.0044,43.0551,14900.0
2010-09-27 14:00:00,50.9,50.93,50.9,50.92,7300.0,43.0467,43.072,43.0467,43.0636,7300.0
2010-09-27 14:05:00,50.92,50.94,50.92,50.94,10400.0,43.0636,43.0805,43.0636,43.0805,10400.0
2010-09-27 14:10:00,50.94,50.98,50.91,50.96,23800.0,43.0805,43.1143,43.0551,43.0974,23800.0
2010-09-27 14:15:00,50.96,51.0,50.96,50.98,21500.0,43.0974,43.1312,43.0974,43.1143,21500.0
2010-09-27 14:20:00,50.98,51.0,50.93,50.93,38900.0,43.1143,43.1312,43.072,43.072,38900.0
2010-09-27 14:25:00,50.94,50.99,50.89,50.98,43100.0,43.0805,43.1228,43.0382,43.1143,43100.0
2010-09-27 14:30:00,50.98,50.98,50.91,50.91,14500.0,43.1143,43.1143,43.0551,43.0551,14500.0
2010-09-27 14:35:00,50.91,50.99,50.9,50.96,34800.0,43.0551,43.1228,43.0467,43.0974,34800.0
2010-09-27 14:40:00,50.95,50.98,50.93,50.95,27200.0,43.089,43.1143,43.072,43.089,27200.0
2010-09-27 14:45:00,50.94,50.96,50.92,50.93,13500.0,43.0805,43.0974,43.0636,43.072,13500.0
2010-09-27 14:50:00,50.94,50.95,50.92,50.94,6300.0,43.0805,43.089,43.0636,43.0805,6300.0
2010-09-27 14:55:00,50.94,50.95,50.89,50.89,11000.0,43.0805,43.089,43.0382,43.0382,11000.0
2010-09-27 15:00:00,50.9,50.9,50.87,50.87,8100.0,43.0467,43.0467,43.0213,43.0213,8100.0
2010-09-27 15:05:00,50.87,50.91,50.86,50.9,11500.0,43.0213,43.0551,43.0128,43.0467,11500.0
2010-09-27 15:10:00,50.9,50.92,50.9,50.9,10500.0,43.0467,43.0636,43.0467,43.0467,10500.0
2010-09-27 15:15:00,50.9,50.91,50.87,50.88,10400.0,43.0467,43.0551,43.0213,43.0298,10400.0
2010-09-27 15:20:00,50.88,50.9,50.88,50.9,7300.0,43.0298,43.0467,43.0298,43.0467,7300.0
2010-09-27 15:25:00,50.89,50.89,50.86,50.87,13200.0,43.0382,43.0382,43.0128,43.0213,13200.0
2010-09-27 15:30:00,50.86,50.87,50.83,50.84,14200.0,43.0128,43.0213,42.9875,42.9959,14200.0
2010-09-27 15:35:00,50.84,50.87,50.81,50.81,13500.0,42.9959,43.0213,42.9706,42.9706,13500.0
2010-09-27 15:40:00,50.81,50.81,50.75,50.77,20100.0,42.9706,42.9706,42.9198,42.9367,20100.0
2010-09-27 15:45:00,50.77,50.77,50.73,50.74,16300.0,42.9367,42.9367,42.9029,42.9114,16300.0
2010-09-27 15:50:00,50.75,50.75,50.67,50.67,35700.0,42.9198,42.9198,42.8522,42.8522,35700.0
2010-09-27 15:55:00,50.68,50.69,50.63,50.69,58200.0,42.8606,42.8691,42.8183,42.8691,58200.0
2010-09-28 09:30:00,50.67,50.67,50.53,50.55,16000.0,42.8522,42.8522,42.7338,42.7507,16000.0
2010-09-28 09:35:00,50.55,50.57,50.41,50.44,16500.0,42.7507,42.7676,42.6323,42.6576,16500.0
2010-09-28 09:40:00,50.43,50.45,50.12,50.12,27400.0,42.6492,42.6661,42.387,42.387,27400.0
2010-09-28 09:45:00,50.1,50.2,49.99,49.99,30700.0,42.3701,42.4547,42.2771,42.2771,30700.0
2010-09-28 09:50:00,49.99,50.12,49.98,49.99,16900.0,42.2771,42.387,42.2686,42.2771,16900.0
2010-09-28 09:55:00,49.99,50.11,49.98,50.11,10400.0,42.2771,42.3786,42.2686,42.3786,10400.0
2010-09-28 10:00:00,50.09,50.11,49.9,50.09,25300.0,42.3616,42.3786,42.201,42.3616,25300.0
2010-09-28 10:05:00,50.07,50.1,50.03,50.03,22100.0,42.3447,42.3701,42.3109,42.3109,22100.0
2010-09-28 10:10:00,50.04,50.05,49.99,50.05,16500.0,42.3194,42.3278,42.2771,42.3278,16500.0
2010-09-28 10:15:00,50.05,50.11,50.04,50.11,15200.0,42.3278,42.3786,42.3194,42.3786,15200.0
2010-09-28 10:20:00,50.1,50.15,50.1,50.15,4100.0,42.3701,42.4124,42.3701,42.4124,4100.0
2010-09-28 10:25:00,50.16,50.3,50.16,50.25,10500.0,42.4208,42.5392,42.4208,42.497,10500.0
2010-09-28 10:30:00,50.24,50.34,50.23,50.32,12400.0,42.4885,42.5731,42.48,42.5562,12400.0
2010-09-28 10:35:00,50.31,50.35,50.27,50.34,12300.0,42.5477,42.5815,42.5139,42.5731,12300.0
2010-09-28 10:40:00,50.34,50.42,50.32,50.42,16600.0,42.5731,42.6407,42.5562,42.6407,16600.0
2010-09-28 10:45:00,50.42,50.48,50.42,50.45,6200.0,42.6407,42.6915,42.6407,42.6661,6200.0
2010-09-28 10:50:00,50.44,50.46,50.44,50.44,900.0,42.6576,42.6746,42.6576,42.6576,900.0
2010-09-28 10:55:00,50.45,50.46,50.42,50.43,5700.0,42.6661,42.6746,42.6407,42.6492,5700.0
2010-09-28 11:00:00,50.44,50.48,50.44,50.45,6800.0,42.6576,42.6915,42.6576,42.6661,6800.0
2010-09-28 11:05:00,50.45,50.45,50.39,50.4,8800.0,42.6661,42.6661,42.6154,42.6238,8800.0
2010-09-28 11:10:00,50.39,50.44,50.39,50.41,6200.0,42.6154,42.6576,42.6154,42.6323,6200.0
2010-09-28 11:15:00,50.41,50.41,50.38,50.41,7500.0,42.6323,42.6323,42.6069,42.6323,7500.0
2010-09-28 11:20:00,50.4,50.43,50.4,50.41,4700.0,42.6238,42.6492,42.6238,42.6323,4700.0
2010-09-28 11:25:00,50.41,50.5,50.38,50.5,6500.0,42.6323,42.7084,42.6069,42.7084,6500.0
2010-09-28 11:30:00,50.5,50.55,50.49,50.53,8300.0,42.7084,42.7507,42.6999,42.7338,8300.0
2010-09-28 11:35:00,50.53,50.55,50.51,50.51,4300.0,42.7338,42.7507,42.7168,42.7168,4300.0
2010-09-28 11:40:00,50.5,50.55,50.5,50.55,5700.0,42.7084,42.7507,42.7084,42.7507,5700.0
2010-09-28 11:45:00,50.54,50.55,50.5,50.51,4100.0,42.7422,42.7507,42.7084,42.7168,4100.0
2010-09-28 11:50:00,50.51,50.51,50.46,50.47,6100.0,42.7168,42.7168,42.6746,42.683,6100.0
2010-09-28 11:55:00,50.47,50.47,50.45,50.45,6900.0,42.683,42.683,42.6661,42.6661,6900.0
2010-09-28 12:00:00,50.46,50.47,50.45,50.46,6500.0,42.6746,42.683,42.6661,42.6746,6500.0
2010-09-28 12:05:00,50.45,50.46,50.45,50.45,3600.0,42.6661,42.6746,42.6661,42.6661,3600.0
2010-09-28 12:10:00,50.45,50.46,50.45,50.45,11000.0,42.6661,42.6746,42.6661,42.6661,11000.0
2010-09-28 12:15:00,50.45,50.46,50.44,50.46,5800.0,42.6661,42.6746,42.6576,42.6746,5800.0
2010-09-28 12:20:00,50.46,50.51,50.46,50.5,3700.0,42.6746,42.7168,42.6746,42.7084,3700.0
2010-09-28 12:25:00,50.5,50.52,50.47,50.49,5800.0,42.7084,42.7253,42.683,42.6999,5800.0
2010-09-28 12:30:00,50.49,50.51,50.45,50.46,15300.0,42.6999,42.7168,42.6661,42.6746,15300.0
2010-09-28 12:35:00,50.47,50.47,50.46,50.47,3800.0,42.683,42.683,42.6746,42.683,3800.0
2010-09-28 12:40:00,50.47,50.47,50.44,50.45,1900.0,42.683,42.683,42.6576,42.6661,1900.0
2010-09-28 12:45:00,50.44,50.45,50.43,50.43,6500.0,42.6576,42.6661,42.6492,42.6492,6500.0
2010-09-28 12:50:00,50.43,50.44,50.42,50.44,10000.0,42.6492,42.6576,42.6407,42.6576,10000.0
2010-09-28 12:55:00,50.44,50.44,50.43,50.43,4600.0,42.6576,42.6576,42.6492,42.6492,4600.0
2010-09-28 13:00:00,50.44,50.47,50.43,50.43,8000.0,42.6576,42.683,42.6492,42.6492,8000.0
2010-09-28 13:05:00,50.43,50.43,50.4,50.4,13300.0,42.6492,42.6492,42.6238,42.6238,13300.0
2010-09-28 13:10:00,50.39,50.42,50.39,50.41,4000.0,42.6154,42.6407,42.6154,42.6323,4000.0
2010-09-28 13:15:00,50.41,50.42,50.41,50.42,15400.0,42.6323,42.6407,42.6323,42.6407,15400.0
2010-09-28 13:20:00,50.42,50.42,50.41,50.42,7000.0,42.6407,42.6407,42.6323,42.6407,7000.0
2010-09-28 13:25:00,50.43,50.44,50.42,50.44,6400.0,42.6492,42.6576,42.6407,42.6576,6400.0
2010-09-28 13:30:00,50.45,50.45,50.44,50.45,7700.0,42.6661,42.6661,42.6576,42.6661,7700.0
2010-09-28 13:35:00,50.46,50.51,50.45,50.5,13000.0,42.6746,42.7168,42.6661,42.7084,13000.0
2010-09-28 13:40:00,50.5,50.5,50.46,50.49,10000.0,42.7084,42.7084,42.6746,42.6999,10000.0
2010-09-28 13:45:00,50.5,50.53,50.5,50.5,16700.0,42.7084,42.7338,42.7084,42.7084,16700.0
2010-09-28 13:50:00,50.5,50.53,50.5,50.5,29400.0,42.7084,42.7338,42.7084,42.7084,29400.0
2010-09-28 13:55:00,50.51,50.54,50.51,50.52,8000.0,42.7168,42.7422,42.7168,42.7253,8000.0
2010-09-28 14:00:00,50.53,50.53,50.48,50.49,7600.0,42.7338,42.7338,42.6915,42.6999,7600.0
2010-09-28 14:05:00,50.48,50.48,50.45,50.45,12200.0,42.6915,42.6915,42.6661,42.6661,12200.0
2010-09-28 14:10:00,50.46,50.47,50.45,50.47,8000.0,42.6746,42.683,42.6661,42.683,8000.0
2010-09-28 14:15:00,50.47,50.52,50.45,50.5,11000.0,42.683,42.7253,42.6661,42.7084,11000.0
2010-09-28 14:20:00,50.5,50.5,50.43,50.44,11400.0,42.7084,42.7084,42.6492,42.6576,11400.0
2010-09-28 14:25:00,50.45,50.46,50.37,50.38,8000.0,42.6661,42.6746,42.5984,42.6069,8000.0
2010-09-28 14:30:00,50.39,50.44,50.37,50.44,11300.0,42.6154,42.6576,42.5984,42.6576,11300.0
2010-09-28 14:35:00,50.43,50.45,50.39,50.42,17400.0,42.6492,42.6661,42.6154,42.6407,17400.0
2010-09-28 14:40:00,50.43,50.44,50.36,50.4,15000.0,42.6492,42.6576,42.59,42.6238,15000.0
2010-09-28 14:45:00,50.39,50.39,50.33,50.33,11100.0,42.6154,42.6154,42.5646,42.5646,11100.0
2010-09-28 14:50:00,50.34,50.35,50.3,50.32,11900.0,42.5731,42.5815,42.5392,42.5562,11900.0
2010-09-28 14:55:00,50.32,50.32,50.27,50.3,19900.0,42.5562,42.5562,42.5139,42.5392,19900.0
2010-09-28 15:00:00,50.31,50.31,50.29,50.3,11800.0,42.5477,42.5477,42.5308,42.5392,11800.0
2010-09-28 15:05:00,50.31,50.37,50.3,50.36,12700.0,42.5477,42.5984,42.5392,42.59,12700.0
2010-09-28 15:10:00,50.36,50.43,50.36,50.38,20400.0,42.59,42.6492,42.59,42.6069,20400.0
2010-09-28 15:15:00,50.39,50.51,50.39,50.48,46600.0,42.6154,42.7168,42.6154,42.6915,46600.0
2010-09-28 15:20:00,50.48,50.52,50.47,50.47,28000.0,42.6915,42.7253,42.683,42.683,28000.0
2010-09-28 15:25:00,50.48,50.49,50.44,50.44,39000.0,42.6915,42.6999,42.6576,42.6576,39000.0
2010-09-28 15:30:00,50.45,50.48,50.43,50.47,42500.0,42.6661,42.6915,42.6492,42.683,42500.0
2010-09-28 15:35:00,50.47,50.48,50.45,50.46,39600.0,42.683,42.6915,42.6661,42.6746,39600.0
2010-09-28 15:40:00,50.46,50.54,50.46,50.49,29800.0,42.6746,42.7422,42.6746,42.6999,29800.0
2010-09-28 15:45:00,50.49,50.6,50.49,50.6,38300.0,42.6999,42.793,42.6999,42.793,38300.0
2010-09-28 15:50:00,50.61,50.7,50.6,50.69,32800.0,42.8014,42.8775,42.793,42.8691,32800.0
2010-09-28 15:55:00,50.68,50.69,50.58,50.58,54200.0,42.8606,42.8691,42.776,42.776,54200.0
2010-09-29 09:30:00,50.51,50.61,50.29,50.3,10600.0,42.7168,42.8014,42.5308,42.5392,10600.0
2010-09-29 09:35:00,50.32,50.54,50.32,50.54,16400.0,42.5562,42.7422,42.5562,42.7422,16400.0
2010-09-29 09:40:00,50.53,50.56,50.5,50.54,25300.0,42.7338,42.7591,42.7084,42.7422,25300.0
2010-09-29 09:45:00,50.55,50.55,50.43,50.46,5700.0,42.7507,42.7507,42.6492,42.6746,5700.0
2010-09-29 09:50:00,50.46,50.46,50.41,50.43,5100.0,42.6746,42.6746,42.6323,42.6492,5100.0
2010-09-29 09:55:00,50.43,50.46,50.38,50.45,9000.0,42.6492,42.6746,42.6069,42.6661,9000.0
2010-09-29 10:00:00,50.44,50.52,50.41,50.52,7400.0,42.6576,42.7253,42.6323,42.7253,7400.0
2010-09-29 10:05:00,50.51,50.54,50.49,50.49,5300.0,42.7168,42.7422,42.6999,42.6999,5300.0
2010-09-29 10:10:00,50.48,50.5,50.46,50.48,4800.0,42.6915,42.7084,42.6746,42.6915,4800.0
2010-09-29 10:15:00,50.49,50.49,50.31,50.33,7100.0,42.6999,42.6999,42.5477,42.5646,7100.0
2010-09-29 10:20:00,50.31,50.34,50.24,50.34,8700.0,42.5477,42.5731,42.4885,42.5731,8700.0
2010-09-29 10:25:00,50.34,50.35,50.29,50.35,6400.0,42.5731,42.5815,42.5308,42.5815,6400.0
2010-09-29 10:30:00,50.36,50.51,50.36,50.5,13200.0,42.59,42.7168,42.59,42.7084,13200.0
2010-09-29 10:35:00,50.49,50.5,50.47,50.5,3600.0,42.6999,42.7084,42.683,42.7084,3600.0
2010-09-29 10:40:00,50.5,50.55,50.41,50.44,15200.0,42.7084,42.7507,42.6323,42.6576,15200.0
2010-09-29 10:45:00,50.44,50.45,50.4,50.44,6800.0,42.6576,42.6661,42.6238,42.6576,6800.0
2010-09-29 10:50:00,50.44,50.46,50.41,50.46,7900.0,42.6576,42.6746,42.6323,42.6746,7900.0
2010-09-29 10:55:00,50.45,50.46,50.41,50.46,24400.0,42.6661,42.6746,42.6323,42.6746,24400.0
2010-09-29 11:00:00,50.46,50.57,50.46,50.56,11100.0,42.6746,42.7676,42.6746,42.7591,11100.0
2010-09-29 11:05:00,50.57,50.59,50.56,50.58,7700.0,42.7676,42.7845,42.7591,42.776,7700.0
2010-09-29 11:10:00,50.57,50.58,50.55,50.58,5200.0,42.7676,42.776,42.7507,42.776,5200.0
2010-09-29 11:15:00,50.58,50.58,50.54,50.56,9400.0,42.776,42.776,42.7422,42.7591,9400.0
2010-09-29 11:20:00,50.56,50.62,50.56,50.61,10300.0,42.7591,42.8099,42.7591,42.8014,10300.0
2010-09-29 11:25:00,50.62,50.64,50.6,50.63,7800.0,42.8099,42.8268,42.793,42.8183,7800.0
2010-09-29 11:30:00,50.63,50.64,50.63,50.63,6100.0,42.8183,42.8268,42.8183,42.8183,6100.0
2010-09-29 11:35:00,50.64,50.69,50.64,50.68,10300.0,42.8268,42.8691,42.8268,42.8606,10300.0
2010-09-29 11:40:00,50.68,50.7,50.68,50.7,2700.0,42.8606,42.8775,42.8606,42.8775,2700.0
2010-09-29 11:45:00,50.7,50.74,50.7,50.73,5100.0,42.8775,42.9114,42.8775,42.9029,5100.0
2010-09-29 11:50:00,50.73,50.73,50.72,50.73,5000.0,42.9029,42.9029,42.8944,42.9029,5000.0
2010-09-29 11:55:00,50.74,50.77,50.73,50.74,25900.0,42.9114,42.9367,42.9029,42.9114,25900.0
2010-09-29 12:00:00,50.74,50.75,50.73,50.74,6000.0,42.9114,42.9198,42.9029,42.9114,6000.0
2010-09-29 12:05:00,50.74,50.75,50.73,50.74,7200.0,42.9114,42.9198,42.9029,42.9114,7200.0
2010-09-29 12:10:00,50.73,50.75,50.73,50.74,3900.0,42.9029,42.9198,42.9029,42.9114,3900.0
2010-09-29 12:15:00,50.74,50.75,50.74,50.74,4200.0,42.9114,42.9198,42.9114,42.9114,4200.0
2010-09-29 12:20:00,50.75,50.75,50.74,50.74,4000.0,42.9198,42.9198,42.9114,42.9114,4000.0
2010-09-29 12:25:00,50.74,50.75,50.73,50.74,4600.0,42.9114,42.9198,42.9029,42.9114,4600.0
2010-09-29 12:30:00,50.73,50.74,50.72,50.74,10700.0,42.9029,42.9114,42.8944,42.9114,10700.0
2010-09-29 12:35:00,50.73,50.75,50.73,50.75,5200.0,42.9029,42.9198,42.9029,42.9198,5200.0
2010-09-29 12:40:00,50.75,50.79,50.75,50.78,6500.0,42.9198,42.9536,42.9198,42.9452,6500.0
2010-09-29 12:45:00,50.77,50.78,50.76,50.78,4800.0,42.9367,42.9452,42.9283,42.9452,4800.0
2010-09-29 12:50:00,50.77,50.78,50.76,50.77,3600.0,42.9367,42.9452,42.9283,42.9367,3600.0
2010-09-29 12:55:00,50.78,50.78,50.77,50.77,6300.0,42.9452,42.9452,42.9367,42.9367,6300.0
2010-09-29 13:00:00,50.77,50.77,50.76,50.77,6800.0,42.9367,42.9367,42.9283,42.9367,6800.0
2010-09-29 13:05:00,50.77,50.77,50.74,50.74,7000.0,42.9367,42.9367,42.9114,42.9114,7000.0
2010-09-29 13:10:00,50.74,50.74,50.71,50.71,9500.0,42.9114,42.9114,42.886,42.886,9500.0
2010-09-29 13:15:00,50.72,50.74,50.72,50.74,5500.0,42.8944,42.9114,42.8944,42.9114,5500.0
2010-09-29 13:20:00,50.73,50.74,50.73,50.74,1500.0,42.9029,42.9114,42.9029,42.9114,1500.0
2010-09-29 13:25:00,50.73,50.74,50.69,50.69,6300.0,42.9029,42.9114,42.8691,42.8691,6300.0
2010-09-29 13:30:00,50.7,50.73,50.7,50.72,3000.0,42.8775,42.9029,42.8775,42.8944,3000.0
2010-09-29 13:35:00,50.72,50.73,50.67,50.69,13300.0,42.8944,42.9029,42.8522,42.8691,13300.0
2010-09-29 13:40:00,50.69,50.7,50.68,50.69,7500.0,42.8691,42.8775,42.8606,42.8691,7500.0
2010-09-29 13:45:00,50.69,50.72,50.69,50.72,4100.0,42.8691,42.8944,42.8691,42.8944,4100.0
2010-09-29 13:50:00,50.72,50.73,50.72,50.72,6100.0,42.8944,42.9029,42.8944,42.8944,6100.0
2010-09-29 13:55:00,50.72,50.76,50.71,50.75,10300.0,42.8944,42.9283,42.886,42.9198,10300.0
2010-09-29 14:00:00,50.75,50.76,50.75,50.76,5900.0,42.9198,42.9283,42.9198,42.9283,5900.0
2010-09-29 14:05:00,50.75,50.76,50.75,50.75,3000.0,42.9198,42.9283,42.9198,42.9198,3000.0
2010-09-29 14:10:00,50.75,50.81,50.75,50.79,9600.0,42.9198,42.9706,42.9198,42.9536,9600.0
2010-09-29 14:15:00,50.8,50.81,50.78,50.79,5700.0,42.9621,42.9706,42.9452,42.9536,5700.0
2010-09-29 14:20:00,50.78,50.79,50.78,50.78,3100.0,42.9452,42.9536,42.9452,42.9452,3100.0
2010-09-29 14:25:00,50.78,50.78,50.73,50.74,4900.0,42.9452,42.9452,42.9029,42.9114,4900.0
2010-09-29 14:30:00,50.73,50.74,50.73,50.74,3000.0,42.9029,42.9114,42.9029,42.9114,3000.0
2010-09-29 14:35:00,50.73,50.74,50.73,50.74,1900.0,42.9029,42.9114,42.9029,42.9114,1900.0
2010-09-29 14:40:00,50.73,50.79,50.73,50.79,6900.0,42.9029,42.9536,42.9029,42.9536,6900.0
2010-09-29 14:45:00,50.78,50.79,50.77,50.77,7700.0,42.9452,42.9536,42.9367,42.9367,7700.0
2010-09-29 14:50:00,50.77,50.78,50.75,50.76,8600.0,42.9367,42.9452,42.9198,42.9283,8600.0
2010-09-29 14:55:00,50.77,50.81,50.76,50.78,5600.0,42.9367,42.9706,42.9283,42.9452,5600.0
2010-09-29 15:00:00,50.78,50.79,50.75,50.76,6900.0,42.9452,42.9536,42.9198,42.9283,6900.0
2010-09-29 15:05:00,50.75,50.75,50.64,50.66,11800.0,42.9198,42.9198,42.8268,42.8437,11800.0
2010-09-29 15:10:00,50.66,50.66,50.59,50.6,12900.0,42.8437,42.8437,42.7845,42.793,12900.0
2010-09-29 15:15:00,50.6,50.6,50.5,50.53,14300.0,42.793,42.793,42.7084,42.7338,14300.0
2010-09-29 15:20:00,50.52,50.55,50.52,50.53,14500.0,42.7253,42.7507,42.7253,42.7338,14500.0
2010-09-29 15:25:00,50.53,50.56,50.52,50.53,17000.0,42.7338,42.7591,42.7253,42.7338,17000.0
2010-09-29 15:30:00,50.53,50.53,50.44,50.49,21100.0,42.7338,42.7338,42.6576,42.6999,21100.0
2010-09-29 15:35:00,50.48,50.58,50.48,50.58,27000.0,42.6915,42.776,42.6915,42.776,27000.0
2010-09-29 15:40:00,50.57,50.58,50.52,50.54,32600.0,42.7676,42.776,42.7253,42.7422,32600.0
2010-09-29 15:45:00,50.54,50.62,50.54,50.61,49900.0,42.7422,42.8099,42.7422,42.8014,49900.0
2010-09-29 15:50:00,50.61,50.62,50.56,50.56,20700.0,42.8014,42.8099,42.7591,42.7591,20700.0
2010-09-29 15:55:00,50.57,50.59,50.54,50.58,57100.0,42.7676,42.7845,42.7422,42.776,57100.0
2010-09-30 09:30:00,50.81,50.98,50.69,50.96,27600.0,42.9706,43.1143,42.8691,43.0974,27600.0
2010-09-30 09:35:00,50.97,50.98,50.95,50.98,13000.0,43.1059,43.1143,43.089,43.1143,13000.0
2010-09-30 09:40:00,50.97,51.22,50.86,51.14,75300.0,43.1059,43.3173,43.0128,43.2496,75300.0
2010-09-30 09:45:00,51.14,51.23,51.11,51.11,10700.0,43.2496,43.3258,43.2243,43.2243,10700.0
2010-09-30 09:50:00,51.12,51.17,51.05,51.11,9700.0,43.2327,43.275,43.1735,43.2243,9700.0
2010-09-30 09:55:00,51.11,51.16,51.06,51.06,7200.0,43.2243,43.2666,43.182,43.182,7200.0
2010-09-30 10:00:00,51.06,51.08,51.0,51.08,7900.0,43.182,43.1989,43.1312,43.1989,7900.0
2010-09-30 10:05:00,51.05,51.07,51.0,51.05,9800.0,43.1735,43.1904,43.1312,43.1735,9800.0
2010-09-30 10:10:00,51.04,51.05,50.95,51.03,14200.0,43.1651,43.1735,43.089,43.1566,14200.0
2010-09-30 10:15:00,51.04,51.15,51.01,51.12,8500.0,43.1651,43.2581,43.1397,43.2327,8500.0
2010-09-30 10:20:00,51.12,51.14,51.0,51.0,13100.0,43.2327,43.2496,43.1312,43.1312,13100.0
2010-09-30 10:25:00,51.01,51.07,51.0,51.04,8400.0,43.1397,43.1904,43.1312,43.1651,8400.0
2010-09-30 10:30:00,51.04,51.11,51.04,51.11,12800.0,43.1651,43.2243,43.1651,43.2243,12800.0
2010-09-30 10:35:00,51.11,51.12,51.1,51.11,9100.0,43.2243,43.2327,43.2158,43.2243,9100.0
2010-09-30 10:40:00,51.1,51.12,51.1,51.1,6700.0,43.2158,43.2327,43.2158,43.2158,6700.0
2010-09-30 10:45:00,51.1,51.11,51.01,51.02,9300.0,43.2158,43.2243,43.1397,43.1482,9300.0
2010-09-30 10:50:00,51.04,51.09,51.01,51.01,12600.0,43.1651,43.2074,43.1397,43.1397,12600.0
2010-09-30 10:55:00,50.99,50.99,50.94,50.94,6800.0,43.1228,43.1228,43.0805,43.0805,6800.0
2010-09-30 11:00:00,50.94,50.95,50.88,50.94,13800.0,43.0805,43.089,43.0298,43.0805,13800.0
2010-09-30 11:05:00,50.95,50.95,50.81,50.81,5400.0,43.089,43.089,42.9706,42.9706,5400.0
2010-09-30 11:10:00,50.82,50.84,50.79,50.81,8400.0,42.979,42.9959,42.9536,42.9706,8400.0
2010-09-30 11:15:00,50.8,50.8,50.72,50.75,9000.0,42.9621,42.9621,42.8944,42.9198,9000.0
2010-09-30 11:20:00,50.76,50.78,50.66,50.66,10900.0,42.9283,42.9452,42.8437,42.8437,10900.0
2010-09-30 11:25:00,50.66,50.66,50.57,50.61,13400.0,42.8437,42.8437,42.7676,42.8014,13400.0
2010-09-30 11:30:00,50.6,50.62,50.58,50.61,2600.0,42.793,42.8099,42.776,42.8014,2600.0
2010-09-30 11:35:00,50.61,50.63,50.54,50.62,13700.0,42.8014,42.8183,42.7422,42.8099,13700.0
2010-09-30 11:40:00,50.62,50.64,50.61,50.63,3800.0,42.8099,42.8268,42.8014,42.8183,3800.0
2010-09-30 11:45:00,50.63,50.69,50.6,50.69,11000.0,42.8183,42.8691,42.793,42.8691,11000.0
2010-09-30 11:50:00,50.68,50.69,50.62,50.63,6600.0,42.8606,42.8691,42.8099,42.8183,6600.0
2010-09-30 11:55:00,50.63,50.66,50.61,50.64,15200.0,42.8183,42.8437,42.8014,42.8268,15200.0
2010-09-30 12:00:00,50.64,50.65,50.49,50.52,11400.0,42.8268,42.8352,42.6999,42.7253,11400.0
2010-09-30 12:05:00,50.51,50.55,50.5,50.55,10600.0,42.7168,42.7507,42.7084,42.7507,10600.0
2010-09-30 12:10:00,50.55,50.58,50.53,50.58,13500.0,42.7507,42.776,42.7338,42.776,13500.0
2010-09-30 12:15:00,50.57,50.6,50.56,50.56,3400.0,42.7676,42.793,42.7591,42.7591,3400.0
2010-09-30 12:20:00,50.56,50.57,50.52,50.56,7500.0,42.7591,42.7676,42.7253,42.7591,7500.0
2010-09-30 12:25:00,50.56,50.58,50.53,50.54,5200.0,42.7591,42.776,42.7338,42.7422,5200.0
2010-09-30 12:30:00,50.53,50.6,50.52,50.6,3300.0,42.7338,42.793,42.7253,42.793,3300.0
2010-09-30 12:35:00,50.6,50.63,50.58,50.59,8600.0,42.793,42.8183,42.776,42.7845,8600.0
2010-09-30 12:40:00,50.59,50.65,50.59,50.63,2900.0,42.7845,42.8352,42.7845,42.8183,2900.0
2010-09-30 12:45:00,50.64,50.68,50.64,50.67,5000.0,42.8268,42.8606,42.8268,42.8522,5000.0
2010-09-30 12:50:00,50.68,50.76,50.68,50.74,8700.0,42.8606,42.9283,42.8606,42.9114,8700.0
2010-09-30 12:55:00,50.72,50.73,50.71,50.72,3400.0,42.8944,42.9029,42.886,42.8944,3400.0
2010-09-30 13:00:00,50.72,50.72,50.7,50.72,4000.0,42.8944,42.8944,42.8775,42.8944,4000.0
2010-09-30 13:05:00,50.72,50.79,50.72,50.79,11900.0,42.8944,42.9536,42.8944,42.9536,11900.0
2010-09-30 13:10:00,50.79,50.85,50.78,50.82,9500.0,42.9536,43.0044,42.9452,42.979,9500.0
2010-09-30 13:15:00,50.82,50.84,50.79,50.83,6600.0,42.979,42.9959,42.9536,42.9875,6600.0
2010-09-30 13:20:00,50.83,50.85,50.82,50.84,9000.0,42.9875,43.0044,42.979,42.9959,9000.0
2010-09-30 13:25:00,50.84,50.89,50.84,50.89,4200.0,42.9959,43.0382,42.9959,43.0382,4200.0
2010-09-30 13:30:00,50.88,50.89,50.84,50.88,7100.0,43.0298,43.0382,42.9959,43.0298,7100.0
2010-09-30 13:35:00,50.88,50.88,50.86,50.87,6900.0,43.0298,43.0298,43.0128,43.0213,6900.0
2010-09-30 13:40:00,50.87,50.88,50.85,50.87,19300.0,43.0213,43.0298,43.0044,43.0213,19300.0
2010-09-30 13:45:00,50.87,50.88,50.87,50.88,6200.0,43.0213,43.0298,43.0213,43.0298,6200.0
2010-09-30 13:50:00,50.87,50.88,50.87,50.88,5100.0,43.0213,43.0298,43.0213,43.0298,5100.0
2010-09-30 13:55:00,50.88,50.91,50.87,50.9,14500.0,43.0298,43.0551,43.0213,43.0467,14500.0
2010-09-30 14:00:00,50.9,50.91,50.9,50.91,2300.0,43.0467,43.0551,43.0467,43.0551,2300.0
2010-09-30 14:05:00,50.91,50.91,50.9,50.9,3500.0,43.0551,43.0551,43.0467,43.0467,3500.0
2010-09-30 14:10:00,50.91,50.91,50.83,50.84,14600.0,43.0551,43.0551,42.9875,42.9959,14600.0
2010-09-30 14:15:00,50.83,50.86,50.82,50.84,13700.0,42.9875,43.0128,42.979,42.9959,13700.0
2010-09-30 14:20:00,50.85,50.88,50.85,50.86,5100.0,43.0044,43.0298,43.0044,43.0128,5100.0
2010-09-30 14:25:00,50.86,50.9,50.86,50.9,3500.0,43.0128,43.0467,43.0128,43.0467,3500.0
2010-09-30 14:30:00,50.89,50.9,50.88,50.88,3000.0,43.0382,43.0467,43.0298,43.0298,3000.0
2010-09-30 14:35:00,50.89,50.93,50.88,50.9,11400.0,43.0382,43.072,43.0298,43.0467,11400.0
2010-09-30 14:40:00,50.9,50.9,50.89,50.89,2800.0,43.0467,43.0467,43.0382,43.0382,2800.0
2010-09-30 14:45:00,50.9,50.97,50.9,50.95,10500.0,43.0467,43.1059,43.0467,43.089,10500.0
2010-09-30 14:50:00,50.95,50.97,50.95,50.97,6400.0,43.089,43.1059,43.089,43.1059,6400.0
2010-09-30 14:55:00,50.97,51.01,50.97,50.99,6900.0,43.1059,43.1397,43.1059,43.1228,6900.0
2010-09-30 15:00:00,50.98,50.99,50.9,50.9,7600.0,43.1143,43.1228,43.0467,43.0467,7600.0
2010-09-30 15:05:00,50.9,50.95,50.9,50.94,10800.0,43.0467,43.089,43.0467,43.0805,10800.0
2010-09-30 15:10:00,50.93,50.93,50.83,50.83,11700.0,43.072,43.072,42.9875,42.9875,11700.0
2010-09-30 15:15:00,50.83,50.83,50.79,50.83,10300.0,42.9875,42.9875,42.9536,42.9875,10300.0
2010-09-30 15:20:00,50.82,50.86,50.82,50.85,8100.0,42.979,43.0128,42.979,43.0044,8100.0
2010-09-30 15:25:00,50.85,50.92,50.85,50.92,7700.0,43.0044,43.0636,43.0044,43.0636,7700.0
2010-09-30 15:30:00,50.93,50.94,50.86,50.86,13100.0,43.072,43.0805,43.0128,43.0128,13100.0
2010-09-30 15:35:00,50.85,50.85,50.8,50.82,14900.0,43.0044,43.0044,42.9621,42.979,14900.0
2010-09-30 15:40:00,50.82,50.85,50.8,50.83,10400.0,42.979,43.0044,42.9621,42.9875,10400.0
2010-09-30 15:45:00,50.84,50.84,50.77,50.81,18600.0,42.9959,42.9959,42.9367,42.9706,18600.0
2010-09-30 15:50:00,50.81,50.86,50.8,50.83,21600.0,42.9706,43.0128,42.9621,42.9875,21600.0
2010-09-30 15:55:00,50.82,50.83,50.74,50.74,49700.0,42.979,42.9875,42.9114,42.9114,49700.0
2010-10-01 09:30:00,50.96,51.1,50.96,51.06,28300.0,43.0974,43.2158,43.0974,43.182,28300.0
2010-10-01 09:35:00,51.06,51.07,51.02,51.06,6500.0,43.182,43.1904,43.1482,43.182,6500.0
2010-10-01 09:40:00,51.06,51.14,51.06,51.12,17100.0,43.182,43.2496,43.182,43.2327,17100.0
2010-10-01 09:45:00,51.15,51.19,51.15,51.18,14300.0,43.2581,43.2919,43.2581,43.2835,14300.0
2010-10-01 09:50:00,51.19,51.19,51.1,51.15,9600.0,43.2919,43.2919,43.2158,43.2581,9600.0
2010-10-01 09:55:00,51.18,51.19,51.08,51.11,23200.0,43.2835,43.2919,43.1989,43.2243,23200.0
2010-10-01 10:00:00,51.09,51.19,50.91,50.96,40500.0,43.2074,43.2919,43.0551,43.0974,40500.0
2010-10-01 10:05:00,50.96,51.06,50.92,51.05,23700.0,43.0974,43.182,43.0636,43.1735,23700.0
2010-10-01 10:10:00,51.05,51.19,51.05,51.17,11300.0,43.1735,43.2919,43.1735,43.275,11300.0
2010-10-01 10:15:00,51.15,51.25,51.15,51.22,17600.0,43.2581,43.3427,43.2581,43.3173,17600.0
2010-10-01 10:20:00,51.21,51.23,51.13,51.13,18700.0,43.3088,43.3258,43.2412,43.2412,18700.0
2010-10-01 10:25:00,51.12,51.13,51.06,51.12,23100.0,43.2327,43.2412,43.182,43.2327,23100.0
2010-10-01 10:30:00,51.12,51.18,51.1,51.17,39000.0,43.2327,43.2835,43.2158,43.275,39000.0
2010-10-01 10:35:00,51.17,51.17,51.1,51.15,23800.0,43.275,43.275,43.2158,43.2581,23800.0
2010-10-01 10:40:00,51.15,51.21,51.12,51.21,18500.0,43.2581,43.3088,43.2327,43.3088,18500.0
2010-10-01 10:45:00,51.21,51.24,51.18,51.24,10900.0,43.3088,43.3342,43.2835,43.3342,10900.0
2010-10-01 10:50:00,51.22,51.24,51.22,51.23,5400.0,43.3173,43.3342,43.3173,43.3258,5400.0
2010-10-01 10:55:00,51.23,51.24,51.21,51.21,10000.0,43.3258,43.3342,43.3088,43.3088,10000.0
2010-10-01 11:00:00,51.2,51.23,51.15,51.17,13300.0,43.3004,43.3258,43.2581,43.275,13300.0
2010-10-01 11:05:00,51.18,51.18,51.12,51.17,27900.0,43.2835,43.2835,43.2327,43.275,27900.0
2010-10-01 11:10:00,51.16,51.21,51.16,51.16,16500.0,43.2666,43.3088,43.2666,43.2666,16500.0
2010-10-01 11:15:00,51.17,51.24,51.14,51.22,28200.0,43.275,43.3342,43.2496,43.3173,28200.0
2010-10-01 11:20:00,51.22,51.24,51.22,51.24,8900.0,43.3173,43.3342,43.3173,43.3342,8900.0
2010-10-01 11:25:00,51.24,51.24,51.22,51.24,11900.0,43.3342,43.3342,43.3173,43.3342,11900.0
2010-10-01 11:30:00,51.23,51.25,51.23,51.25,21300.0,43.3258,43.3427,43.3258,43.3427,21300.0
2010-10-01 11:35:00,51.25,51.4,51.24,51.37,59400.0,43.3427,43.4695,43.3342,43.4442,59400.0
2010-10-01 11:40:00,51.37,51.4,51.37,51.4,7100.0,43.4442,43.4695,43.4442,43.4695,7100.0
2010-10-01 11:45:00,51.4,51.45,51.4,51.43,17000.0,43.4695,43.5118,43.4695,43.4949,17000.0
2010-10-01 11:50:00,51.44,51.44,51.4,51.41,5300.0,43.5034,43.5034,43.4695,43.478,5300.0
2010-10-01 11:55:00,51.4,51.43,51.38,51.39,9200.0,43.4695,43.4949,43.4526,43.4611,9200.0
2010-10-01 12:00:00,51.39,51.39,51.32,51.32,6400.0,43.4611,43.4611,43.4019,43.4019,6400.0
2010-10-01 12:05:00,51.33,51.34,51.29,51.29,12300.0,43.4103,43.4188,43.3765,43.3765,12300.0
2010-10-01 12:10:00,51.3,51.3,51.25,51.26,10600.0,43.385,43.385,43.3427,43.3511,10600.0
2010-10-01 12:15:00,51.26,51.26,51.22,51.24,5100.0,43.3511,43.3511,43.3173,43.3342,5100.0
2010-10-01 12:20:00,51.24,51.29,51.22,51.29,11800.0,43.3342,43.3765,43.3173,43.3765,11800.0
2010-10-01 12:25:00,51.29,51.3,51.22,51.28,14700.0,43.3765,43.385,43.3173,43.368,14700.0
2010-10-01 12:30:00,51.27,51.28,51.2,51.2,6200.0,43.3596,43.368,43.3004,43.3004,6200.0
2010-10-01 12:35:00,51.19,51.19,51.16,51.16,2900.0,43.2919,43.2919,43.2666,43.2666,2900.0
2010-10-01 12:40:00,51.17,51.18,51.16,51.17,5500.0,43.275,43.2835,43.2666,43.275,5500.0
2010-10-01 12:45:00,51.17,51.17,51.12,51.12,7500.0,43.275,43.275,43.2327,43.2327,7500.0
2010-10-01 12:50:00,51.12,51.21,51.12,51.21,11800.0,43.2327,43.3088,43.2327,43.3088,11800.0
2010-10-01 12:55:00,51.21,51.26,51.18,51.26,13300.0,43.3088,43.3511,43.2835,43.3511,13300.0
2010-10-01 13:00:00,51.25,51.27,51.24,51.25,9900.0,43.3427,43.3596,43.3342,43.3427,9900.0
2010-10-01 13:05:00,51.25,51.29,51.24,51.28,12300.0,43.3427,43.3765,43.3342,43.368,12300.0
2010-10-01 13:10:00,51.28,51.37,51.28,51.35,14300.0,43.368,43.4442,43.368,43.4272,14300.0
2010-10-01 13:15:00,51.35,51.39,51.35,51.38,14700.0,43.4272,43.4611,43.4272,43.4526,14700.0
2010-10-01 13:20:00,51.38,51.41,51.36,51.41,18800.0,43.4526,43.478,43.4357,43.478,18800.0
2010-10-01 13:25:00,51.4,51.44,51.4,51.43,16700.0,43.4695,43.5034,43.4695,43.4949,16700.0
2010-10-01 13:30:00,51.43,51.43,51.38,51.38,25100.0,43.4949,43.4949,43.4526,43.4526,25100.0
2010-10-01 13:35:00,51.38,51.39,51.36,51.36,10100.0,43.4526,43.4611,43.4357,43.4357,10100.0
2010-10-01 13:40:00,51.36,51.37,51.34,51.35,21300.0,43.4357,43.4442,43.4188,43.4272,21300.0
2010-10-01 13:45:00,51.35,51.35,51.3,51.3,13600.0,43.4272,43.4272,43.385,43.385,13600.0
2010-10-01 13:50:00,51.3,51.31,51.29,51.31,11400.0,43.385,43.3934,43.3765,43.3934,11400.0
2010-10-01 13:55:00,51.31,51.33,51.31,51.32,9300.0,43.3934,43.4103,43.3934,43.4019,9300.0
2010-10-01 14:00:00,51.33,51.35,51.32,51.34,13200.0,43.4103,43.4272,43.4019,43.4188,13200.0
2010-10-01 14:05:00,51.34,51.35,51.33,51.34,8500.0,43.4188,43.4272,43.4103,43.4188,8500.0
2010-10-01 14:10:00,51.35,51.42,51.35,51.42,10800.0,43.4272,43.4864,43.4272,43.4864,10800.0
2010-10-01 14:15:00,51.42,51.42,51.4,51.41,7500.0,43.4864,43.4864,43.4695,43.478,7500.0
2010-10-01 14:20:00,51.4,51.44,51.4,51.41,20400.0,43.4695,43.5034,43.4695,43.478,20400.0
2010-10-01 14:25:00,51.4,51.4,51.36,51.38,21700.0,43.4695,43.4695,43.4357,43.4526,21700.0
2010-10-01 14:30:00,51.38,51.39,51.37,51.37,5100.0,43.4526,43.4611,43.4442,43.4442,5100.0
2010-10-01 14:35:00,51.38,51.43,51.37,51.38,20300.0,43.4526,43.4949,43.4442,43.4526,20300.0
2010-10-01 14:40:00,51.39,51.39,51.37,51.38,7500.0,43.4611,43.4611,43.4442,43.4526,7500.0
2010-10-01 14:45:00,51.38,51.4,51.36,51.37,7600.0,43.4526,43.4695,43.4357,43.4442,7600.0
2010-10-01 14:50:00,51.36,51.38,51.36,51.36,7900.0,43.4357,43.4526,43.4357,43.4357,7900.0
2010-10-01 14:55:00,51.36,51.4,51.36,51.4,7600.0,43.4357,43.4695,43.4357,43.4695,7600.0
2010-10-01 15:00:00,51.39,51.39,51.37,51.37,8400.0,43.4611,43.4611,43.4442,43.4442,8400.0
2010-10-01 15:05:00,51.37,51.42,51.37,51.41,19100.0,43.4442,43.4864,43.4442,43.478,19100.0
2010-10-01 15:10:00,51.41,51.45,51.38,51.39,18700.0,43.478,43.5118,43.4526,43.4611,18700.0
2010-10-01 15:15:00,51.4,51.43,51.38,51.39,39800.0,43.4695,43.4949,43.4526,43.4611,39800.0
2010-10-01 15:20:00,51.39,51.4,51.37,51.38,19500.0,43.4611,43.4695,43.4442,43.4526,19500.0
2010-10-01 15:25:00,51.37,51.38,51.27,51.28,11600.0,43.4442,43.4526,43.3596,43.368,11600.0
2010-10-01 15:30:00,51.27,51.31,51.27,51.3,17000.0,43.3596,43.3934,43.3596,43.385,17000.0
2010-10-01 15:35:00,51.29,51.3,51.28,51.28,13100.0,43.3765,43.385,43.368,43.368,13100.0
2010-10-01 15:40:00,51.28,51.29,51.23,51.24,16500.0,43.368,43.3765,43.3258,43.3342,16500.0
2010-10-01 15:45:00,51.24,51.28,51.24,51.24,15400.0,43.3342,43.368,43.3342,43.3342,15400.0
2010-10-01 15:50:00,51.25,51.27,51.24,51.25,29600.0,43.3427,43.3596,43.3342,43.3427,29600.0
2010-10-01 15:55:00,51.25,51.32,51.24,51.28,55800.0,43.3427,43.4019,43.3342,43.368,55800.0
2010-10-04 09:30:00,51.3,51.3,51.1,51.16,13500.0,43.385,43.385,43.2158,43.2666,13500.0
2010-10-04 09:35:00,51.18,51.21,51.13,51.2,3300.0,43.2835,43.3088,43.2412,43.3004,3300.0
2010-10-04 09:40:00,51.25,51.25,51.15,51.21,7300.0,43.3427,43.3427,43.2581,43.3088,7300.0
2010-10-04 09:45:00,51.22,51.25,51.22,51.23,1600.0,43.3173,43.3427,43.3173,43.3258,1600.0
2010-10-04 09:50:00,51.23,51.28,51.18,51.2,8500.0,43.3258,43.368,43.2835,43.3004,8500.0
2010-10-04 09:55:00,51.2,51.23,51.17,51.21,6200.0,43.3004,43.3258,43.275,43.3088,6200.0
2010-10-04 10:00:00,51.23,51.26,51.1,51.16,9100.0,43.3258,43.3511,43.2158,43.2666,9100.0
2010-10-04 10:05:00,51.15,51.24,51.13,51.23,6300.0,43.2581,43.3342,43.2412,43.3258,6300.0
2010-10-04 10:10:00,51.23,51.25,51.18,51.2,7300.0,43.3258,43.3427,43.2835,43.3004,7300.0
2010-10-04 10:15:00,51.2,51.25,51.2,51.23,4600.0,43.3004,43.3427,43.3004,43.3258,4600.0
2010-10-04 10:20:00,51.22,51.22,51.17,51.17,2400.0,43.3173,43.3173,43.275,43.275,2400.0
2010-10-04 10:25:00,51.17,51.17,51.11,51.15,5600.0,43.275,43.275,43.2243,43.2581,5600.0
2010-10-04 10:30:00,51.16,51.17,51.13,51.17,5800.0,43.2666,43.275,43.2412,43.275,5800.0
2010-10-04 10:35:00,51.16,51.16,51.09,51.13,16900.0,43.2666,43.2666,43.2074,43.2412,16900.0
2010-10-04 10:40:00,51.12,51.13,51.04,51.05,12000.0,43.2327,43.2412,43.1651,43.1735,12000.0
2010-10-04 10:45:00,51.05,51.06,51.01,51.04,11500.0,43.1735,43.182,43.1397,43.1651,11500.0
2010-10-04 10:50:00,51.04,51.09,51.04,51.07,10100.0,43.1651,43.2074,43.1651,43.1904,10100.0
2010-10-04 10:55:00,51.08,51.09,51.01,51.06,13500.0,43.1989,43.2074,43.1397,43.182,13500.0
2010-10-04 11:00:00,51.06,51.06,51.0,51.01,7600.0,43.182,43.182,43.1312,43.1397,7600.0
2010-10-04 11:05:00,51.0,51.02,50.93,50.93,6800.0,43.1312,43.1482,43.072,43.072,6800.0
2010-10-04 11:10:00,50.94,50.94,50.9,50.9,1600.0,43.0805,43.0805,43.0467,43.0467,1600.0
2010-10-04 11:15:00,50.9,50.9,50.83,50.87,6300.0,43.0467,43.0467,42.9875,43.0213,6300.0
2010-10-04 11:20:00,50.86,50.87,50.83,50.85,13100.0,43.0128,43.0213,42.9875,43.0044,13100.0
2010-10-04 11:25:00,50.84,50.85,50.82,50.85,9600.0,42.9959,43.0044,42.979,43.0044,9600.0
2010-10-04 11:30:00,50.84,50.84,50.81,50.83,4300.0,42.9959,42.9959,42.9706,42.9875,4300.0
2010-10-04 11:35:00,50.83,50.88,50.82,50.88,6800.0,42.9875,43.0298,42.979,43.0298,6800.0
2010-10-04 11:40:00,50.88,50.89,50.88,50.89,1700.0,43.0298,43.0382,43.0298,43.0382,1700.0
2010-10-04 11:45:00,50.89,50.92,50.89,50.92,3700.0,43.0382,43.0636,43.0382,43.0636,3700.0
2010-10-04 11:50:00,50.91,50.91,50.9,50.9,1500.0,43.0551,43.0551,43.0467,43.0467,1500.0
2010-10-04 11:55:00,50.9,50.91,50.78,50.78,9200.0,43.0467,43.0551,42.9452,42.9452,9200.0
2010-10-04 12:00:00,50.77,50.77,50.69,50.74,10200.0,42.9367,42.9367,42.8691,42.9114,10200.0
2010-10-04 12:05:00,50.74,50.74,50.66,50.71,14100.0,42.9114,42.9114,42.8437,42.886,14100.0
2010-10-04 12:10:00,50.7,50.71,50.67,50.68,7700.0,42.8775,42.886,42.8522,42.8606,7700.0
2010-10-04 12:15:00,50.67,50.68,50.63,50.68,7200.0,42.8522,42.8606,42.8183,42.8606,7200.0
2010-10-04 12:20:00,50.68,50.71,50.67,50.67,9400.0,42.8606,42.886,42.8522,42.8522,9400.0
2010-10-04 12:25:00,50.67,50.68,50.67,50.67,3600.0,42.8522,42.8606,42.8522,42.8522,3600.0
2010-10-04 12:30:00,50.68,50.72,50.68,50.71,1400.0,42.8606,42.8944,42.8606,42.886,1400.0
2010-10-04 12:35:00,50.71,50.71,50.66,50.66,3500.0,42.886,42.886,42.8437,42.8437,3500.0
2010-10-04 12:40:00,50.68,50.69,50.62,50.63,6200.0,42.8606,42.8691,42.8099,42.8183,6200.0
2010-10-04 12:45:00,50.63,50.64,50.6,50.61,9800.0,42.8183,42.8268,42.793,42.8014,9800.0
2010-10-04 12:50:00,50.62,50.68,50.6,50.62,9500.0,42.8099,42.8606,42.793,42.8099,9500.0
2010-10-04 12:55:00,50.62,50.63,50.59,50.6,6000.0,42.8099,42.8183,42.7845,42.793,6000.0
2010-10-04 13:00:00,50.62,50.67,50.61,50.66,5500.0,42.8099,42.8522,42.8014,42.8437,5500.0
2010-10-04 13:05:00,50.66,50.67,50.63,50.64,5500.0,42.8437,42.8522,42.8183,42.8268,5500.0
2010-10-04 13:10:00,50.66,50.66,50.62,50.63,4500.0,42.8437,42.8437,42.8099,42.8183,4500.0
2010-10-04 13:15:00,50.63,50.65,50.61,50.64,4800.0,42.8183,42.8352,42.8014,42.8268,4800.0
2010-10-04 13:20:00,50.63,50.64,50.61,50.61,4300.0,42.8183,42.8268,42.8014,42.8014,4300.0
2010-10-04 13:25:00,50.61,50.65,50.61,50.63,7900.0,42.8014,42.8352,42.8014,42.8183,7900.0
2010-10-04 13:30:00,50.64,50.64,50.57,50.6,5900.0,42.8268,42.8268,42.7676,42.793,5900.0
2010-10-04 13:35:00,50.59,50.59,50.54,50.57,4400.0,42.7845,42.7845,42.7422,42.7676,4400.0
2010-10-04 13:40:00,50.56,50.6,50.56,50.59,4000.0,42.7591,42.793,42.7591,42.7845,4000.0
2010-10-04 13:45:00,50.59,50.63,50.55,50.63,2200.0,42.7845,42.8183,42.7507,42.8183,2200.0
2010-10-04 13:50:00,50.62,50.66,50.61,50.65,4700.0,42.8099,42.8437,42.8014,42.8352,4700.0
2010-10-04 13:55:00,50.65,50.68,50.65,50.68,2300.0,42.8352,42.8606,42.8352,42.8606,2300.0
2010-10-04 14:00:00,50.68,50.7,50.64,50.64,7300.0,42.8606,42.8775,42.8268,42.8268,7300.0
2010-10-04 14:05:00,50.65,50.66,50.62,50.62,6400.0,42.8352,42.8437,42.8099,42.8099,6400.0
2010-10-04 14:10:00,50.62,50.66,50.61,50.61,5000.0,42.8099,42.8437,42.8014,42.8014,5000.0
2010-10-04 14:15:00,50.62,50.62,50.58,50.6,4700.0,42.8099,42.8099,42.776,42.793,4700.0
2010-10-04 14:20:00,50.6,50.62,50.59,50.6,4900.0,42.793,42.8099,42.7845,42.793,4900.0
2010-10-04 14:25:00,50.6,50.61,50.57,50.61,3500.0,42.793,42.8014,42.7676,42.8014,3500.0
2010-10-04 14:30:00,50.6,50.64,50.58,50.64,5800.0,42.793,42.8268,42.776,42.8268,5800.0
2010-10-04 14:35:00,50.64,50.72,50.63,50.72,9200.0,42.8268,42.8944,42.8183,42.8944,9200.0
2010-10-04 14:40:00,50.71,50.73,50.7,50.7,3300.0,42.886,42.9029,42.8775,42.8775,3300.0
2010-10-04 14:45:00,50.7,50.73,50.7,50.71,8200.0,42.8775,42.9029,42.8775,42.886,8200.0
2010-10-04 14:50:00,50.72,50.74,50.71,50.72,3800.0,42.8944,42.9114,42.886,42.8944,3800.0
2010-10-04 14:55:00,50.72,50.73,50.68,50.7,7600.0,42.8944,42.9029,42.8606,42.8775,7600.0
2010-10-04 15:00:00,50.69,50.76,50.69,50.75,10100.0,42.8691,42.9283,42.8691,42.9198,10100.0
2010-10-04 15:05:00,50.75,50.75,50.73,50.73,6700.0,42.9198,42.9198,42.9029,42.9029,6700.0
2010-10-04 15:10:00,50.74,50.77,50.74,50.75,6400.0,42.9114,42.9367,42.9114,42.9198,6400.0
2010-10-04 15:15:00,50.74,50.76,50.72,50.76,8700.0,42.9114,42.9283,42.8944,42.9283,8700.0
2010-10-04 15:20:00,50.75,50.85,50.74,50.85,16300.0,42.9198,43.0044,42.9114,43.0044,16300.0
2010-10-04 15:25:00,50.83,50.83,50.77,50.81,18900.0,42.9875,42.9875,42.9367,42.9706,18900.0
2010-10-04 15:30:00,50.8,50.82,50.77,50.79,13600.0,42.9621,42.979,42.9367,42.9536,13600.0
2010-10-04 15:35:00,50.78,50.78,50.73,50.73,13200.0,42.9452,42.9452,42.9029,42.9029,13200.0
2010-10-04 15:40:00,50.73,50.73,50.7,50.72,18300.0,42.9029,42.9029,42.8775,42.8944,18300.0
2010-10-04 15:45:00,50.71,50.72,50.69,50.7,16700.0,42.886,42.8944,42.8691,42.8775,16700.0
2010-10-04 15:50:00,50.7,50.72,50.7,50.71,23200.0,42.8775,42.8944,42.8775,42.886,23200.0
2010-10-04 15:55:00,50.71,50.78,50.7,50.77,64400.0,42.886,42.9452,42.8775,42.9367,64400.0
2010-10-05 09:30:00,51.25,51.43,51.17,51.34,21900.0,43.3427,43.4949,43.275,43.4188,21900.0
2010-10-05 09:35:00,51.35,51.45,51.29,51.4,39000.0,43.4272,43.5118,43.3765,43.4695,39000.0
2010-10-05 09:40:00,51.4,51.45,51.4,51.45,21300.0,43.4695,43.5118,43.4695,43.5118,21300.0
2010-10-05 09:45:00,51.45,51.55,51.45,51.52,33600.0,43.5118,43.5964,43.5118,43.571,33600.0
2010-10-05 09:50:00,51.53,51.53,51.47,51.48,15900.0,43.5795,43.5795,43.5287,43.5372,15900.0
2010-10-05 09:55:00,51.47,51.65,51.42,51.65,16800.0,43.5287,43.681,43.4864,43.681,16800.0
2010-10-05 10:00:00,51.62,51.65,51.5,51.55,47100.0,43.6556,43.681,43.5541,43.5964,47100.0
2010-10-05 10:05:00,51.55,51.62,51.5,51.6,20600.0,43.5964,43.6556,43.5541,43.6387,20600.0
2010-10-05 10:10:00,51.61,51.7,51.61,51.7,18100.0,43.6471,43.7232,43.6471,43.7232,18100.0
2010-10-05 10:15:00,51.7,51.73,51.69,51.72,11900.0,43.7232,43.7486,43.7148,43.7402,11900.0
2010-10-05 10:20:00,51.72,51.72,51.63,51.68,19000.0,43.7402,43.7402,43.664,43.7063,19000.0
2010-10-05 10:25:00,51.69,51.74,51.69,51.72,13300.0,43.7148,43.7571,43.7148,43.7402,13300.0
2010-10-05 10:30:00,51.74,51.75,51.67,51.68,39500.0,43.7571,43.7655,43.6979,43.7063,39500.0
2010-10-05 10:35:00,51.68,51.69,51.64,51.65,27500.0,43.7063,43.7148,43.6725,43.681,27500.0
2010-10-05 10:40:00,51.65,51.68,51.64,51.68,10500.0,43.681,43.7063,43.6725,43.7063,10500.0
2010-10-05 10:45:00,51.67,51.71,51.67,51.7,6700.0,43.6979,43.7317,43.6979,43.7232,6700.0
2010-10-05 10:50:00,51.71,51.75,51.7,51.74,8700.0,43.7317,43.7655,43.7232,43.7571,8700.0
2010-10-05 10:55:00,51.75,51.75,51.71,51.71,7800.0,43.7655,43.7655,43.7317,43.7317,7800.0
2010-10-05 11:00:00,51.72,51.74,51.7,51.74,5300.0,43.7402,43.7571,43.7232,43.7571,5300.0
2010-10-05 11:05:00,51.73,51.75,51.73,51.74,8100.0,43.7486,43.7655,43.7486,43.7571,8100.0
2010-10-05 11:10:00,51.75,51.75,51.73,51.74,6700.0,43.7655,43.7655,43.7486,43.7571,6700.0
2010-10-05 11:15:00,51.73,51.74,51.7,51.7,6900.0,43.7486,43.7571,43.7232,43.7232,6900.0
2010-10-05 11:20:00,51.7,51.71,51.68,51.69,5200.0,43.7232,43.7317,43.7063,43.7148,5200.0
2010-10-05 11:25:00,51.69,51.7,51.69,51.7,2100.0,43.7148,43.7232,43.7148,43.7232,2100.0
2010-10-05 11:30:00,51.69,51.7,51.66,51.66,6700.0,43.7148,43.7232,43.6894,43.6894,6700.0
2010-10-05 11:35:00,51.66,51.75,51.66,51.75,11900.0,43.6894,43.7655,43.6894,43.7655,11900.0
2010-10-05 11:40:00,51.75,51.79,51.75,51.79,25700.0,43.7655,43.7994,43.7655,43.7994,25700.0
2010-10-05 11:45:00,51.8,51.8,51.77,51.77,8000.0,43.8078,43.8078,43.7824,43.7824,8000.0
2010-10-05 11:50:00,51.77,51.79,51.76,51.78,8200.0,43.7824,43.7994,43.774,43.7909,8200.0
2010-10-05 11:55:00,51.79,51.8,51.79,51.8,3100.0,43.7994,43.8078,43.7994,43.8078,3100.0
2010-10-05 12:00:00,51.8,51.8,51.79,51.79,4400.0,43.8078,43.8078,43.7994,43.7994,4400.0
2010-10-05 12:05:00,51.8,51.8,51.78,51.8,7000.0,43.8078,43.8078,43.7909,43.8078,7000.0
2010-10-05 12:10:00,51.79,51.8,51.79,51.8,3200.0,43.7994,43.8078,43.7994,43.8078,3200.0
2010-10-05 12:15:00,51.8,51.8,51.79,51.8,2700.0,43.8078,43.8078,43.7994,43.8078,2700.0
2010-10-05 12:20:00,51.8,51.8,51.77,51.8,12700.0,43.8078,43.8078,43.7824,43.8078,12700.0
2010-10-05 12:25:00,51.8,51.8,51.79,51.8,10200.0,43.8078,43.8078,43.7994,43.8078,10200.0
2010-10-05 12:30:00,51.8,51.8,51.79,51.79,1900.0,43.8078,43.8078,43.7994,43.7994,1900.0
2010-10-05 12:35:00,51.79,51.82,51.79,51.82,12000.0,43.7994,43.8247,43.7994,43.8247,12000.0
2010-10-05 12:40:00,51.83,51.84,51.83,51.83,3200.0,43.8332,43.8416,43.8332,43.8332,3200.0
2010-10-05 12:45:00,51.84,51.87,51.83,51.87,7600.0,43.8416,43.867,43.8332,43.867,7600.0
2010-10-05 12:50:00,51.87,51.89,51.85,51.86,7600.0,43.867,43.8839,43.8501,43.8586,7600.0
2010-10-05 12:55:00,51.86,51.88,51.85,51.88,3400.0,43.8586,43.8755,43.8501,43.8755,3400.0
2010-10-05 13:00:00,51.89,51.89,51.87,51.87,8900.0,43.8839,43.8839,43.867,43.867,8900.0
2010-10-05 13:05:00,51.88,51.89,51.88,51.89,4800.0,43.8755,43.8839,43.8755,43.8839,4800.0
2010-10-05 13:10:00,51.89,51.94,51.88,51.93,11500.0,43.8839,43.9262,43.8755,43.9178,11500.0
2010-10-05 13:15:00,51.94,51.95,51.93,51.94,5000.0,43.9262,43.9347,43.9178,43.9262,5000.0
2010-10-05 13:20:00,51.94,51.94,51.91,51.94,9600.0,43.9262,43.9262,43.9008,43.9262,9600.0
2010-10-05 13:25:00,51.94,51.96,51.94,51.96,8200.0,43.9262,43.9431,43.9262,43.9431,8200.0
2010-10-05 13:30:00,51.96,51.96,51.92,51.92,4500.0,43.9431,43.9431,43.9093,43.9093,4500.0
2010-10-05 13:35:00,51.92,51.92,51.91,51.92,1700.0,43.9093,43.9093,43.9008,43.9093,1700.0
2010-10-05 13:40:00,51.93,51.93,51.92,51.93,4500.0,43.9178,43.9178,43.9093,43.9178,4500.0
2010-10-05 13:45:00,51.93,51.94,51.93,51.93,8900.0,43.9178,43.9262,43.9178,43.9178,8900.0
2010-10-05 13:50:00,51.93,51.94,51.91,51.94,4500.0,43.9178,43.9262,43.9008,43.9262,4500.0
2010-10-05 13:55:00,51.94,51.96,51.94,51.95,9800.0,43.9262,43.9431,43.9262,43.9347,9800.0
2010-10-05 14:00:00,51.95,51.98,51.94,51.95,7500.0,43.9347,43.96,43.9262,43.9347,7500.0
2010-10-05 14:05:00,51.96,51.96,51.91,51.93,6200.0,43.9431,43.9431,43.9008,43.9178,6200.0
2010-10-05 14:10:00,51.94,51.94,51.91,51.93,2900.0,43.9262,43.9262,43.9008,43.9178,2900.0
2010-10-05 14:15:00,51.92,51.94,51.92,51.94,4000.0,43.9093,43.9262,43.9093,43.9262,4000.0
2010-10-05 14:20:00,51.94,51.98,51.94,51.97,9200.0,43.9262,43.96,43.9262,43.9516,9200.0
2010-10-05 14:25:00,51.97,51.99,51.97,51.99,6300.0,43.9516,43.9685,43.9516,43.9685,6300.0
2010-10-05 14:30:00,51.99,52.0,51.97,51.97,19200.0,43.9685,43.977,43.9516,43.9516,19200.0
2010-10-05 14:35:00,51.97,51.99,51.96,51.96,9700.0,43.9516,43.9685,43.9431,43.9431,9700.0
2010-10-05 14:40:00,51.97,51.99,51.96,51.99,5700.0,43.9516,43.9685,43.9431,43.9685,5700.0
2010-10-05 14:45:00,51.99,52.0,51.99,51.99,6300.0,43.9685,43.977,43.9685,43.9685,6300.0
2010-10-05 14:50:00,51.98,51.99,51.97,51.98,5700.0,43.96,43.9685,43.9516,43.96,5700.0
2010-10-05 14:55:00,51.99,52.03,51.98,52.03,28900.0,43.9685,44.0023,43.96,44.0023,28900.0
2010-10-05 15:00:00,52.03,52.06,52.02,52.06,8100.0,44.0023,44.0277,43.9939,44.0277,8100.0
2010-10-05 15:05:00,52.05,52.05,52.02,52.05,11000.0,44.0192,44.0192,43.9939,44.0192,11000.0
2010-10-05 15:10:00,52.06,52.09,52.05,52.09,5900.0,44.0277,44.0531,44.0192,44.0531,5900.0
2010-10-05 15:15:00,52.09,52.12,52.08,52.12,20200.0,44.0531,44.0784,44.0446,44.0784,20200.0
2010-10-05 15:20:00,52.12,52.14,52.1,52.14,11500.0,44.0784,44.0954,44.0615,44.0954,11500.0
2010-10-05 15:25:00,52.14,52.16,52.13,52.16,15100.0,44.0954,44.1123,44.0869,44.1123,15100.0
2010-10-05 15:30:00,52.16,52.16,52.11,52.11,17400.0,44.1123,44.1123,44.07,44.07,17400.0
2010-10-05 15:35:00,52.11,52.12,52.08,52.08,11200.0,44.07,44.0784,44.0446,44.0446,11200.0
2010-10-05 15:40:00,52.08,52.09,52.04,52.04,19200.0,44.0446,44.0531,44.0108,44.0108,19200.0
2010-10-05 15:45:00,52.05,52.07,52.04,52.04,35900.0,44.0192,44.0362,44.0108,44.0108,35900.0
2010-10-05 15:50:00,52.04,52.07,52.04,52.06,16300.0,44.0108,44.0362,44.0108,44.0277,16300.0
2010-10-05 15:55:00,52.06,52.09,52.06,52.08,75100.0,44.0277,44.0531,44.0277,44.0446,75100.0
2010-10-06 09:30:00,51.96,52.06,51.92,52.06,21900.0,43.9431,44.0277,43.9093,44.0277,21900.0
2010-10-06 09:35:00,52.03,52.11,52.03,52.06,11800.0,44.0023,44.07,44.0023,44.0277,11800.0
2010-10-06 09:40:00,52.06,52.14,52.01,52.1,18000.0,44.0277,44.0954,43.9854,44.0615,18000.0
2010-10-06 09:45:00,52.11,52.11,52.02,52.06,10800.0,44.07,44.07,43.9939,44.0277,10800.0
2010-10-06 09:50:00,52.07,52.11,52.05,52.07,13300.0,44.0362,44.07,44.0192,44.0362,13300.0
2010-10-06 09:55:00,52.07,52.08,52.03,52.04,10500.0,44.0362,44.0446,44.0023,44.0108,10500.0
2010-10-06 10:00:00,52.05,52.12,52.04,52.11,13900.0,44.0192,44.0784,44.0108,44.07,13900.0
2010-10-06 10:05:00,52.11,52.12,52.09,52.1,9500.0,44.07,44.0784,44.0531,44.0615,9500.0
2010-10-06 10:10:00,52.1,52.1,52.07,52.08,2400.0,44.0615,44.0615,44.0362,44.0446,2400.0
2010-10-06 10:15:00,52.08,52.08,51.99,51.99,6700.0,44.0446,44.0446,43.9685,43.9685,6700.0
2010-10-06 10:20:00,51.99,52.0,51.93,51.94,9500.0,43.9685,43.977,43.9178,43.9262,9500.0
2010-10-06 10:25:00,51.94,51.95,51.87,51.94,9800.0,43.9262,43.9347,43.867,43.9262,9800.0
2010-10-06 10:30:00,51.93,51.97,51.91,51.91,8000.0,43.9178,43.9516,43.9008,43.9008,8000.0
2010-10-06 10:35:00,51.92,51.92,51.85,51.86,12300.0,43.9093,43.9093,43.8501,43.8586,12300.0
2010-10-06 10:40:00,51.87,52.02,51.87,51.97,12900.0,43.867,43.9939,43.867,43.9516,12900.0
2010-10-06 10:45:00,51.98,52.01,51.98,52.0,4000.0,43.96,43.9854,43.96,43.977,4000.0
2010-10-06 10:50:00,52.01,52.01,51.9,51.92,11500.0,43.9854,43.9854,43.8924,43.9093,11500.0
2010-10-06 10:55:00,51.92,51.96,51.91,51.96,6400.0,43.9093,43.9431,43.9008,43.9431,6400.0
2010-10-06 11:00:00,51.96,51.96,51.93,51.94,2800.0,43.9431,43.9431,43.9178,43.9262,2800.0
2010-10-06 11:05:00,51.92,52.12,51.92,52.1,22400.0,43.9093,44.0784,43.9093,44.0615,22400.0
2010-10-06 11:10:00,52.08,52.09,52.06,52.06,5200.0,44.0446,44.0531,44.0277,44.0277,5200.0
2010-10-06 11:15:00,52.06,52.08,52.01,52.02,5000.0,44.0277,44.0446,43.9854,43.9939,5000.0
2010-10-06 11:20:00,52.02,52.07,52.0,52.06,10300.0,43.9939,44.0362,43.977,44.0277,10300.0
2010-10-06 11:25:00,52.07,52.12,52.07,52.12,7700.0,44.0362,44.0784,44.0362,44.0784,7700.0
2010-10-06 11:30:00,52.12,52.12,52.08,52.09,4300.0,44.0784,44.0784,44.0446,44.0531,4300.0
2010-10-06 11:35:00,52.09,52.09,52.04,52.05,5600.0,44.0531,44.0531,44.0108,44.0192,5600.0
2010-10-06 11:40:00,52.05,52.05,52.0,52.0,5500.0,44.0192,44.0192,43.977,43.977,5500.0
2010-10-06 11:45:00,52.0,52.01,51.93,51.93,11600.0,43.977,43.9854,43.9178,43.9178,11600.0
2010-10-06 11:50:00,51.93,51.94,51.88,51.88,14800.0,43.9178,43.9262,43.8755,43.8755,14800.0
2010-10-06 11:55:00,51.89,51.9,51.89,51.9,6400.0,43.8839,43.8924,43.8839,43.8924,6400.0
2010-10-06 12:00:00,51.9,52.0,51.89,51.94,8300.0,43.8924,43.977,43.8839,43.9262,8300.0
2010-10-06 12:05:00,51.95,51.98,51.92,51.97,3900.0,43.9347,43.96,43.9093,43.9516,3900.0
2010-10-06 12:10:00,51.97,51.97,51.94,51.95,3600.0,43.9516,43.9516,43.9262,43.9347,3600.0
2010-10-06 12:15:00,51.95,51.98,51.91,51.91,7900.0,43.9347,43.96,43.9008,43.9008,7900.0
2010-10-06 12:20:00,51.92,51.93,51.89,51.9,7100.0,43.9093,43.9178,43.8839,43.8924,7100.0
2010-10-06 12:25:00,51.89,51.91,51.89,51.91,4200.0,43.8839,43.9008,43.8839,43.9008,4200.0
2010-10-06 12:30:00,51.91,51.92,51.87,51.89,9100.0,43.9008,43.9093,43.867,43.8839,9100.0
2010-10-06 12:35:00,51.89,51.91,51.88,51.9,7100.0,43.8839,43.9008,43.8755,43.8924,7100.0
2010-10-06 12:40:00,51.91,51.96,51.9,51.96,3500.0,43.9008,43.9431,43.8924,43.9431,3500.0
2010-10-06 12:45:00,51.95,51.97,51.95,51.96,1600.0,43.9347,43.9516,43.9347,43.9431,1600.0
2010-10-06 12:50:00,51.95,51.96,51.93,51.93,2600.0,43.9347,43.9431,43.9178,43.9178,2600.0
2010-10-06 12:55:00,51.93,51.96,51.89,51.92,4900.0,43.9178,43.9431,43.8839,43.9093,4900.0
2010-10-06 13:00:00,51.91,51.91,51.88,51.88,3200.0,43.9008,43.9008,43.8755,43.8755,3200.0
2010-10-06 13:05:00,51.87,51.87,51.85,51.85,4100.0,43.867,43.867,43.8501,43.8501,4100.0
2010-10-06 13:10:00,51.85,51.89,51.85,51.87,2100.0,43.8501,43.8839,43.8501,43.867,2100.0
2010-10-06 13:15:00,51.87,51.9,51.87,51.88,4000.0,43.867,43.8924,43.867,43.8755,4000.0
2010-10-06 13:20:00,51.88,51.88,51.87,51.88,1900.0,43.8755,43.8755,43.867,43.8755,1900.0
2010-10-06 13:25:00,51.88,51.9,51.88,51.9,2200.0,43.8755,43.8924,43.8755,43.8924,2200.0
2010-10-06 13:30:00,51.89,51.9,51.86,51.86,3900.0,43.8839,43.8924,43.8586,43.8586,3900.0
2010-10-06 13:35:00,51.87,51.89,51.87,51.88,5300.0,43.867,43.8839,43.867,43.8755,5300.0
2010-10-06 13:40:00,51.88,51.89,51.87,51.88,2300.0,43.8755,43.8839,43.867,43.8755,2300.0
2010-10-06 13:45:00,51.89,51.89,51.87,51.87,1800.0,43.8839,43.8839,43.867,43.867,1800.0
2010-10-06 13:50:00,51.87,51.87,51.85,51.86,5100.0,43.867,43.867,43.8501,43.8586,5100.0
2010-10-06 13:55:00,51.86,51.88,51.84,51.88,7000.0,43.8586,43.8755,43.8416,43.8755,7000.0
2010-10-06 14:00:00,51.87,51.88,51.87,51.87,6200.0,43.867,43.8755,43.867,43.867,6200.0
2010-10-06 14:05:00,51.87,51.88,51.85,51.86,3800.0,43.867,43.8755,43.8501,43.8586,3800.0
2010-10-06 14:10:00,51.85,51.89,51.83,51.87,4900.0,43.8501,43.8839,43.8332,43.867,4900.0
2010-10-06 14:15:00,51.88,51.89,51.84,51.86,5800.0,43.8755,43.8839,43.8416,43.8586,5800.0
2010-10-06 14:20:00,51.86,51.95,51.86,51.94,5200.0,43.8586,43.9347,43.8586,43.9262,5200.0
2010-10-06 14:25:00,51.93,51.96,51.93,51.96,4900.0,43.9178,43.9431,43.9178,43.9431,4900.0
2010-10-06 14:30:00,51.96,52.0,51.95,51.99,7700.0,43.9431,43.977,43.9347,43.9685,7700.0
2010-10-06 14:35:00,51.99,52.02,51.98,52.02,6100.0,43.9685,43.9939,43.96,43.9939,6100.0
2010-10-06 14:40:00,52.03,52.04,52.0,52.0,5200.0,44.0023,44.0108,43.977,43.977,5200.0
2010-10-06 14:45:00,52.0,52.02,51.99,52.01,9800.0,43.977,43.9939,43.9685,43.9854,9800.0
2010-10-06 14:50:00,52.01,52.01,51.99,52.0,7900.0,43.9854,43.9854,43.9685,43.977,7900.0
2010-10-06 14:55:00,52.01,52.03,52.0,52.03,12000.0,43.9854,44.0023,43.977,44.0023,12000.0
2010-10-06 15:00:00,52.03,52.08,52.02,52.07,20600.0,44.0023,44.0446,43.9939,44.0362,20600.0
2010-10-06 15:05:00,52.08,52.12,52.06,52.1,21400.0,44.0446,44.0784,44.0277,44.0615,21400.0
2010-10-06 15:10:00,52.1,52.11,52.05,52.1,23000.0,44.0615,44.07,44.0192,44.0615,23000.0
2010-10-06 15:15:00,52.09,52.1,52.01,52.01,8800.0,44.0531,44.0615,43.9854,43.9854,8800.0
2010-10-06 15:20:00,52.01,52.04,52.0,52.02,11300.0,43.9854,44.0108,43.977,43.9939,11300.0
2010-10-06 15:25:00,52.02,52.04,52.02,52.03,20400.0,43.9939,44.0108,43.9939,44.0023,20400.0
2010-10-06 15:30:00,52.03,52.03,51.99,52.01,20100.0,44.0023,44.0023,43.9685,43.9854,20100.0
2010-10-06 15:35:00,52.0,52.05,52.0,52.04,18800.0,43.977,44.0192,43.977,44.0108,18800.0
2010-10-06 15:40:00,52.05,52.09,52.04,52.08,16000.0,44.0192,44.0531,44.0108,44.0446,16000.0
2010-10-06 15:45:00,52.08,52.1,52.05,52.08,16400.0,44.0446,44.0615,44.0192,44.0446,16400.0
2010-10-06 15:50:00,52.07,52.1,52.07,52.1,39700.0,44.0362,44.0615,44.0362,44.0615,39700.0
2010-10-06 15:55:00,52.1,52.12,52.07,52.12,69100.0,44.0615,44.0784,44.0362,44.0784,69100.0
2010-10-07 09:30:00,52.32,52.32,52.11,52.12,2800.0,44.2476,44.2476,44.07,44.0784,2800.0
2010-10-07 09:35:00,52.16,52.21,52.11,52.13,10200.0,44.1123,44.1546,44.07,44.0869,10200.0
2010-10-07 09:40:00,52.1,52.12,52.02,52.11,10800.0,44.0615,44.0784,43.9939,44.07,10800.0
2010-10-07 09:45:00,52.1,52.1,51.83,51.87,19300.0,44.0615,44.0615,43.8332,43.867,19300.0
2010-10-07 09:50:00,51.85,51.88,51.81,51.87,8900.0,43.8501,43.8755,43.8163,43.867,8900.0
2010-10-07 09:55:00,51.86,51.88,51.81,51.81,10100.0,43.8586,43.8755,43.8163,43.8163,10100.0
2010-10-07 10:00:00,51.79,51.83,51.78,51.82,17600.0,43.7994,43.8332,43.7909,43.8247,17600.0
2010-10-07 10:05:00,51.83,51.92,51.82,51.92,4600.0,43.8332,43.9093,43.8247,43.9093,4600.0
2010-10-07 10:10:00,51.92,51.95,51.87,51.9,7300.0,43.9093,43.9347,43.867,43.8924,7300.0
2010-10-07 10:15:00,51.91,51.91,51.81,51.87,5200.0,43.9008,43.9008,43.8163,43.867,5200.0
2010-10-07 10:20:00,51.91,51.96,51.91,51.91,6000.0,43.9008,43.9431,43.9008,43.9008,6000.0
2010-10-07 10:25:00,51.9,51.92,51.9,51.91,5500.0,43.8924,43.9093,43.8924,43.9008,5500.0
2010-10-07 10:30:00,51.91,51.91,51.87,51.9,11100.0,43.9008,43.9008,43.867,43.8924,11100.0
2010-10-07 10:35:00,51.9,51.9,51.8,51.84,11400.0,43.8924,43.8924,43.8078,43.8416,11400.0
2010-10-07 10:40:00,51.85,51.85,51.81,51.83,6000.0,43.8501,43.8501,43.8163,43.8332,6000.0
2010-10-07 10:45:00,51.83,51.84,51.81,51.83,4800.0,43.8332,43.8416,43.8163,43.8332,4800.0
2010-10-07 10:50:00,51.83,51.86,51.81,51.85,3900.0,43.8332,43.8586,43.8163,43.8501,3900.0
2010-10-07 10:55:00,51.82,51.83,51.77,51.79,4800.0,43.8247,43.8332,43.7824,43.7994,4800.0
2010-10-07 11:00:00,51.78,51.78,51.74,51.76,11300.0,43.7909,43.7909,43.7571,43.774,11300.0
2010-10-07 11:05:00,51.76,51.76,51.69,51.7,11200.0,43.774,43.774,43.7148,43.7232,11200.0
2010-10-07 11:10:00,51.7,51.71,51.69,51.7,11700.0,43.7232,43.7317,43.7148,43.7232,11700.0
2010-10-07 11:15:00,51.7,51.77,51.7,51.72,10900.0,43.7232,43.7824,43.7232,43.7402,10900.0
2010-10-07 11:20:00,51.72,51.73,51.69,51.71,6700.0,43.7402,43.7486,43.7148,43.7317,6700.0
2010-10-07 11:25:00,51.74,51.76,51.71,51.72,3900.0,43.7571,43.774,43.7317,43.7402,3900.0
2010-10-07 11:30:00,51.72,51.78,51.71,51.76,6300.0,43.7402,43.7909,43.7317,43.774,6300.0
2010-10-07 11:35:00,51.77,51.79,51.74,51.74,9900.0,43.7824,43.7994,43.7571,43.7571,9900.0
2010-10-07 11:40:00,51.74,51.74,51.7,51.71,6500.0,43.7571,43.7571,43.7232,43.7317,6500.0
2010-10-07 11:45:00,51.71,51.72,51.66,51.66,15300.0,43.7317,43.7402,43.6894,43.6894,15300.0
2010-10-07 11:50:00,51.66,51.7,51.66,51.7,12600.0,43.6894,43.7232,43.6894,43.7232,12600.0
2010-10-07 11:55:00,51.7,51.7,51.69,51.7,4700.0,43.7232,43.7232,43.7148,43.7232,4700.0
2010-10-07 12:00:00,51.69,51.7,51.67,51.69,4800.0,43.7148,43.7232,43.6979,43.7148,4800.0
2010-10-07 12:05:00,51.68,51.7,51.66,51.7,7700.0,43.7063,43.7232,43.6894,43.7232,7700.0
2010-10-07 12:10:00,51.7,51.7,51.68,51.69,4500.0,43.7232,43.7232,43.7063,43.7148,4500.0
2010-10-07 12:15:00,51.69,51.69,51.65,51.65,10800.0,43.7148,43.7148,43.681,43.681,10800.0
2010-10-07 12:20:00,51.66,51.66,51.63,51.63,10200.0,43.6894,43.6894,43.664,43.664,10200.0
2010-10-07 12:25:00,51.64,51.64,51.57,51.57,15300.0,43.6725,43.6725,43.6133,43.6133,15300.0
2010-10-07 12:30:00,51.57,51.58,51.53,51.53,11100.0,43.6133,43.6218,43.5795,43.5795,11100.0
2010-10-07 12:35:00,51.53,51.54,51.49,51.54,12100.0,43.5795,43.5879,43.5456,43.5879,12100.0
2010-10-07 12:40:00,51.54,51.57,51.53,51.56,6700.0,43.5879,43.6133,43.5795,43.6048,6700.0
2010-10-07 12:45:00,51.55,51.56,51.53,51.53,5200.0,43.5964,43.6048,43.5795,43.5795,5200.0
2010-10-07 12:50:00,51.53,51.55,51.51,51.51,8200.0,43.5795,43.5964,43.5626,43.5626,8200.0
2010-10-07 12:55:00,51.51,51.51,51.48,51.49,3100.0,43.5626,43.5626,43.5372,43.5456,3100.0
2010-10-07 13:00:00,51.49,51.49,51.48,51.49,4600.0,43.5456,43.5456,43.5372,43.5456,4600.0
2010-10-07 13:05:00,51.49,51.54,51.49,51.53,13900.0,43.5456,43.5879,43.5456,43.5795,13900.0
2010-10-07 13:10:00,51.54,51.54,51.49,51.49,14100.0,43.5879,43.5879,43.5456,43.5456,14100.0
2010-10-07 13:15:00,51.49,51.5,51.47,51.5,7100.0,43.5456,43.5541,43.5287,43.5541,7100.0
2010-10-07 13:20:00,51.5,51.58,51.5,51.56,14500.0,43.5541,43.6218,43.5541,43.6048,14500.0
2010-10-07 13:25:00,51.56,51.56,51.49,51.5,7700.0,43.6048,43.6048,43.5456,43.5541,7700.0
2010-10-07 13:30:00,51.49,51.51,51.49,51.51,12200.0,43.5456,43.5626,43.5456,43.5626,12200.0
2010-10-07 13:35:00,51.5,51.5,51.45,51.49,9700.0,43.5541,43.5541,43.5118,43.5456,9700.0
2010-10-07 13:40:00,51.48,51.48,51.42,51.45,33100.0,43.5372,43.5372,43.4864,43.5118,33100.0
2010-10-07 13:45:00,51.46,51.49,51.39,51.46,41600.0,43.5203,43.5456,43.4611,43.5203,41600.0
2010-10-07 13:50:00,51.47,51.5,51.41,51.49,31400.0,43.5287,43.5541,43.478,43.5456,31400.0
2010-10-07 13:55:00,51.49,51.54,51.45,51.52,58600.0,43.5456,43.5879,43.5118,43.571,58600.0
2010-10-07 14:00:00,51.53,51.55,51.51,51.53,4300.0,43.5795,43.5964,43.5626,43.5795,4300.0
2010-10-07 14:05:00,51.54,51.57,51.53,51.54,7800.0,43.5879,43.6133,43.5795,43.5879,7800.0
2010-10-07 14:10:00,51.55,51.57,51.55,51.55,10500.0,43.5964,43.6133,43.5964,43.5964,10500.0
2010-10-07 14:15:00,51.56,51.59,51.53,51.54,6900.0,43.6048,43.6302,43.5795,43.5879,6900.0
2010-10-07 14:20:00,51.55,51.57,51.54,51.54,7100.0,43.5964,43.6133,43.5879,43.5879,7100.0
2010-10-07 14:25:00,51.55,51.57,51.55,51.55,5700.0,43.5964,43.6133,43.5964,43.5964,5700.0
2010-10-07 14:30:00,51.54,51.57,51.54,51.54,6200.0,43.5879,43.6133,43.5879,43.5879,6200.0
2010-10-07 14:35:00,51.53,51.54,51.53,51.54,1600.0,43.5795,43.5879,43.5795,43.5879,1600.0
2010-10-07 14:40:00,51.54,51.55,51.53,51.55,4000.0,43.5879,43.5964,43.5795,43.5964,4000.0
2010-10-07 14:45:00,51.56,51.56,51.5,51.52,14200.0,43.6048,43.6048,43.5541,43.571,14200.0
2010-10-07 14:50:00,51.52,51.57,51.51,51.55,5100.0,43.571,43.6133,43.5626,43.5964,5100.0
2010-10-07 14:55:00,51.55,51.59,51.55,51.58,4500.0,43.5964,43.6302,43.5964,43.6218,4500.0
2010-10-07 15:00:00,51.59,51.61,51.55,51.55,12800.0,43.6302,43.6471,43.5964,43.5964,12800.0
2010-10-07 15:05:00,51.56,51.59,51.56,51.58,7500.0,43.6048,43.6302,43.6048,43.6218,7500.0
2010-10-07 15:10:00,51.58,51.58,51.55,51.58,21300.0,43.6218,43.6218,43.5964,43.6218,21300.0
2010-10-07 15:15:00,51.58,51.62,51.58,51.6,17800.0,43.6218,43.6556,43.6218,43.6387,17800.0
2010-10-07 15:20:00,51.6,51.67,51.6,51.67,18400.0,43.6387,43.6979,43.6387,43.6979,18400.0
2010-10-07 15:25:00,51.66,51.68,51.66,51.67,19000.0,43.6894,43.7063,43.6894,43.6979,19000.0
2010-10-07 15:30:00,51.66,51.67,51.63,51.65,22200.0,43.6894,43.6979,43.664,43.681,22200.0
2010-10-07 15:35:00,51.65,51.72,51.65,51.72,15200.0,43.681,43.7402,43.681,43.7402,15200.0
2010-10-07 15:40:00,51.72,51.75,51.71,51.71,12600.0,43.7402,43.7655,43.7317,43.7317,12600.0
2010-10-07 15:45:00,51.72,51.77,51.71,51.71,18200.0,43.7402,43.7824,43.7317,43.7317,18200.0
2010-10-07 15:50:00,51.72,51.73,51.7,51.7,13400.0,43.7402,43.7486,43.7232,43.7232,13400.0
2010-10-07 15:55:00,51.7,51.73,51.7,51.72,53900.0,43.7232,43.7486,43.7232,43.7402,53900.0
2010-10-08 09:30:00,51.91,51.91,51.69,51.71,15100.0,43.9008,43.9008,43.7148,43.7317,15100.0
2010-10-08 09:35:00,51.69,51.79,51.67,51.77,11000.0,43.7148,43.7994,43.6979,43.7824,11000.0
2010-10-08 09:40:00,51.77,51.81,51.73,51.76,20500.0,43.7824,43.8163,43.7486,43.774,20500.0
2010-10-08 09:45:00,51.76,51.77,51.68,51.7,26300.0,43.774,43.7824,43.7063,43.7232,26300.0
2010-10-08 09:50:00,51.7,51.75,51.68,51.74,9600.0,43.7232,43.7655,43.7063,43.7571,9600.0
2010-10-08 09:55:00,51.74,51.81,51.74,51.78,12900.0,43.7571,43.8163,43.7571,43.7909,12900.0
2010-10-08 10:00:00,51.78,51.79,51.74,51.76,13300.0,43.7909,43.7994,43.7571,43.774,13300.0
2010-10-08 10:05:00,51.76,51.77,51.65,51.65,10200.0,43.774,43.7824,43.681,43.681,10200.0
2010-10-08 10:10:00,51.64,51.65,51.58,51.58,23400.0,43.6725,43.681,43.6218,43.6218,23400.0
2010-10-08 10:15:00,51.58,51.61,51.51,51.52,10500.0,43.6218,43.6471,43.5626,43.571,10500.0
2010-10-08 10:20:00,51.52,51.53,51.5,51.51,6500.0,43.571,43.5795,43.5541,43.5626,6500.0
2010-10-08 10:25:00,51.52,51.55,51.52,51.54,5700.0,43.571,43.5964,43.571,43.5879,5700.0
2010-10-08 10:30:00,51.53,51.58,51.53,51.56,3900.0,43.5795,43.6218,43.5795,43.6048,3900.0
2010-10-08 10:35:00,51.56,51.58,51.56,51.56,2600.0,43.6048,43.6218,43.6048,43.6048,2600.0
2010-10-08 10:40:00,51.56,51.62,51.56,51.6,7300.0,43.6048,43.6556,43.6048,43.6387,7300.0
2010-10-08 10:45:00,51.6,51.66,51.6,51.65,5000.0,43.6387,43.6894,43.6387,43.681,5000.0
2010-10-08 10:50:00,51.65,51.66,51.62,51.66,6700.0,43.681,43.6894,43.6556,43.6894,6700.0
2010-10-08 10:55:00,51.66,51.68,51.64,51.65,8700.0,43.6894,43.7063,43.6725,43.681,8700.0
2010-10-08 11:00:00,51.65,51.74,51.65,51.68,15100.0,43.681,43.7571,43.681,43.7063,15100.0
2010-10-08 11:05:00,51.69,51.71,51.68,51.68,3900.0,43.7148,43.7317,43.7063,43.7063,3900.0
2010-10-08 11:10:00,51.67,51.69,51.64,51.64,4100.0,43.6979,43.7148,43.6725,43.6725,4100.0
2010-10-08 11:15:00,51.65,51.67,51.64,51.64,6000.0,43.681,43.6979,43.6725,43.6725,6000.0
2010-10-08 11:20:00,51.64,51.67,51.62,51.63,7800.0,43.6725,43.6979,43.6556,43.664,7800.0
2010-10-08 11:25:00,51.64,51.65,51.61,51.63,7400.0,43.6725,43.681,43.6471,43.664,7400.0
2010-10-08 11:30:00,51.63,51.67,51.62,51.62,7800.0,43.664,43.6979,43.6556,43.6556,7800.0
2010-10-08 11:35:00,51.62,51.62,51.57,51.58,12500.0,43.6556,43.6556,43.6133,43.6218,12500.0
2010-10-08 11:40:00,51.57,51.63,51.57,51.63,3300.0,43.6133,43.664,43.6133,43.664,3300.0
2010-10-08 11:45:00,51.64,51.64,51.62,51.62,6900.0,43.6725,43.6725,43.6556,43.6556,6900.0
2010-10-08 11:50:00,51.64,51.67,51.64,51.66,3000.0,43.6725,43.6979,43.6725,43.6894,3000.0
2010-10-08 11:55:00,51.65,51.67,51.64,51.64,7800.0,43.681,43.6979,43.6725,43.6725,7800.0
2010-10-08 12:00:00,51.64,51.65,51.6,51.62,3300.0,43.6725,43.681,43.6387,43.6556,3300.0
2010-10-08 12:05:00,51.62,51.64,51.62,51.63,2200.0,43.6556,43.6725,43.6556,43.664,2200.0
2010-10-08 12:10:00,51.63,51.65,51.63,51.65,4100.0,43.664,43.681,43.664,43.681,4100.0
2010-10-08 12:15:00,51.65,51.69,51.65,51.69,4000.0,43.681,43.7148,43.681,43.7148,4000.0
2010-10-08 12:20:00,51.69,51.71,51.69,51.71,2900.0,43.7148,43.7317,43.7148,43.7317,2900.0
2010-10-08 12:25:00,51.71,51.72,51.7,51.7,1100.0,43.7317,43.7402,43.7232,43.7232,1100.0
2010-10-08 12:30:00,51.7,51.7,51.65,51.65,8600.0,43.7232,43.7232,43.681,43.681,8600.0
2010-10-08 12:35:00,51.64,51.74,51.63,51.72,12500.0,43.6725,43.7571,43.664,43.7402,12500.0
2010-10-08 12:40:00,51.72,51.78,51.72,51.78,6500.0,43.7402,43.7909,43.7402,43.7909,6500.0
2010-10-08 12:45:00,51.78,51.78,51.76,51.78,2700.0,43.7909,43.7909,43.774,43.7909,2700.0
2010-10-08 12:50:00,51.77,51.78,51.74,51.75,12500.0,43.7824,43.7909,43.7571,43.7655,12500.0
2010-10-08 12:55:00,51.75,51.75,51.74,51.75,5100.0,43.7655,43.7655,43.7571,43.7655,5100.0
2010-10-08 13:00:00,51.75,51.8,51.75,51.77,6200.0,43.7655,43.8078,43.7655,43.7824,6200.0
2010-10-08 13:05:00,51.77,51.78,51.75,51.75,2200.0,43.7824,43.7909,43.7655,43.7655,2200.0
2010-10-08 13:10:00,51.75,51.75,51.7,51.72,4400.0,43.7655,43.7655,43.7232,43.7402,4400.0
2010-10-08 13:15:00,51.73,51.77,51.73,51.77,2000.0,43.7486,43.7824,43.7486,43.7824,2000.0
2010-10-08 13:20:00,51.78,51.78,51.74,51.74,2100.0,43.7909,43.7909,43.7571,43.7571,2100.0
2010-10-08 13:25:00,51.73,51.75,51.73,51.75,2400.0,43.7486,43.7655,43.7486,43.7655,2400.0
2010-10-08 13:30:00,51.75,51.75,51.72,51.73,3600.0,43.7655,43.7655,43.7402,43.7486,3600.0
2010-10-08 13:35:00,51.73,51.74,51.73,51.74,2900.0,43.7486,43.7571,43.7486,43.7571,2900.0
2010-10-08 13:40:00,51.73,51.73,51.67,51.67,5400.0,43.7486,43.7486,43.6979,43.6979,5400.0
2010-10-08 13:45:00,51.67,51.67,51.64,51.64,1500.0,43.6979,43.6979,43.6725,43.6725,1500.0
2010-10-08 13:50:00,51.65,51.7,51.65,51.69,2500.0,43.681,43.7232,43.681,43.7148,2500.0
2010-10-08 13:55:00,51.69,51.7,51.66,51.69,3100.0,43.7148,43.7232,43.6894,43.7148,3100.0
2010-10-08 14:00:00,51.69,51.7,51.64,51.67,3800.0,43.7148,43.7232,43.6725,43.6979,3800.0
2010-10-08 14:05:00,51.66,51.67,51.65,51.66,4200.0,43.6894,43.6979,43.681,43.6894,4200.0
2010-10-08 14:10:00,51.68,51.69,51.66,51.69,3500.0,43.7063,43.7148,43.6894,43.7148,3500.0
2010-10-08 14:15:00,51.69,51.7,51.69,51.7,3700.0,43.7148,43.7232,43.7148,43.7232,3700.0
2010-10-08 14:20:00,51.7,51.71,51.65,51.7,19100.0,43.7232,43.7317,43.681,43.7232,19100.0
2010-10-08 14:25:00,51.7,51.71,51.69,51.69,7100.0,43.7232,43.7317,43.7148,43.7148,7100.0
2010-10-08 14:30:00,51.69,51.7,51.62,51.62,16900.0,43.7148,43.7232,43.6556,43.6556,16900.0
2010-10-08 14:35:00,51.63,51.67,51.63,51.67,4000.0,43.664,43.6979,43.664,43.6979,4000.0
2010-10-08 14:40:00,51.67,51.72,51.67,51.72,6700.0,43.6979,43.7402,43.6979,43.7402,6700.0
2010-10-08 14:45:00,51.72,51.72,51.67,51.68,8100.0,43.7402,43.7402,43.6979,43.7063,8100.0
2010-10-08 14:50:00,51.67,51.68,51.67,51.68,3400.0,43.6979,43.7063,43.6979,43.7063,3400.0
2010-10-08 14:55:00,51.68,51.68,51.67,51.67,2800.0,43.7063,43.7063,43.6979,43.6979,2800.0
2010-10-08 15:00:00,51.68,51.71,51.68,51.7,14100.0,43.7063,43.7317,43.7063,43.7232,14100.0
2010-10-08 15:05:00,51.71,51.72,51.68,51.72,17900.0,43.7317,43.7402,43.7063,43.7402,17900.0
2010-10-08 15:10:00,51.72,51.72,51.7,51.7,14200.0,43.7402,43.7402,43.7232,43.7232,14200.0
2010-10-08 15:15:00,51.71,51.71,51.69,51.71,9700.0,43.7317,43.7317,43.7148,43.7317,9700.0
2010-10-08 15:20:00,51.71,51.71,51.68,51.7,10100.0,43.7317,43.7317,43.7063,43.7232,10100.0
2010-10-08 15:25:00,51.7,51.7,51.69,51.69,5200.0,43.7232,43.7232,43.7148,43.7148,5200.0
2010-10-08 15:30:00,51.7,51.72,51.68,51.7,33100.0,43.7232,43.7402,43.7063,43.7232,33100.0
2010-10-08 15:35:00,51.7,51.71,51.68,51.69,25700.0,43.7232,43.7317,43.7063,43.7148,25700.0
2010-10-08 15:40:00,51.69,51.72,51.64,51.68,72000.0,43.7148,43.7402,43.6725,43.7063,72000.0
2010-10-08 15:45:00,51.69,51.72,51.67,51.71,68200.0,43.7148,43.7402,43.6979,43.7317,68200.0
2010-10-08 15:50:00,51.71,51.71,51.66,51.67,30900.0,43.7317,43.7317,43.6894,43.6979,30900.0
2010-10-08 15:55:00,51.67,51.67,51.61,51.63,83400.0,43.6979,43.6979,43.6471,43.664,83400.0
2010-10-11 09:30:00,51.83,51.86,51.71,51.71,15000.0,43.8332,43.8586,43.7317,43.7317,15000.0
2010-10-11 09:35:00,51.74,51.77,51.72,51.74,8400.0,43.7571,43.7824,43.7402,43.7571,8400.0
2010-10-11 09:40:00,51.73,51.79,51.7,51.7,8600.0,43.7486,43.7994,43.7232,43.7232,8600.0
2010-10-11 09:45:00,51.67,51.67,51.54,51.57,9800.0,43.6979,43.6979,43.5879,43.6133,9800.0
2010-10-11 09:50:00,51.56,51.64,51.5,51.63,11300.0,43.6048,43.6725,43.5541,43.664,11300.0
2010-10-11 09:55:00,51.64,51.68,51.64,51.67,8700.0,43.6725,43.7063,43.6725,43.6979,8700.0
2010-10-11 10:00:00,51.68,51.7,51.66,51.66,10000.0,43.7063,43.7232,43.6894,43.6894,10000.0
2010-10-11 10:05:00,51.68,51.73,51.68,51.7,10200.0,43.7063,43.7486,43.7063,43.7232,10200.0
2010-10-11 10:10:00,51.71,51.73,51.7,51.72,7900.0,43.7317,43.7486,43.7232,43.7402,7900.0
2010-10-11 10:15:00,51.72,51.79,51.72,51.74,15800.0,43.7402,43.7994,43.7402,43.7571,15800.0
2010-10-11 10:20:00,51.74,51.76,51.73,51.75,5600.0,43.7571,43.774,43.7486,43.7655,5600.0
2010-10-11 10:25:00,51.75,51.78,51.75,51.76,7700.0,43.7655,43.7909,43.7655,43.774,7700.0
2010-10-11 10:30:00,51.76,51.77,51.74,51.77,6300.0,43.774,43.7824,43.7571,43.7824,6300.0
2010-10-11 10:35:00,51.77,51.78,51.75,51.77,5500.0,43.7824,43.7909,43.7655,43.7824,5500.0
2010-10-11 10:40:00,51.77,51.81,51.77,51.8,6200.0,43.7824,43.8163,43.7824,43.8078,6200.0
2010-10-11 10:45:00,51.79,51.79,51.68,51.7,8200.0,43.7994,43.7994,43.7063,43.7232,8200.0
2010-10-11 10:50:00,51.7,51.71,51.54,51.58,24100.0,43.7232,43.7317,43.5879,43.6218,24100.0
2010-10-11 10:55:00,51.58,51.59,51.56,51.57,3100.0,43.6218,43.6302,43.6048,43.6133,3100.0
2010-10-11 11:00:00,51.58,51.62,51.53,51.56,9200.0,43.6218,43.6556,43.5795,43.6048,9200.0
2010-10-11 11:05:00,51.56,51.56,51.48,51.53,15100.0,43.6048,43.6048,43.5372,43.5795,15100.0
2010-10-11 11:10:00,51.54,51.61,51.54,51.59,3400.0,43.5879,43.6471,43.5879,43.6302,3400.0
2010-10-11 11:15:00,51.59,51.61,51.59,51.61,4600.0,43.6302,43.6471,43.6302,43.6471,4600.0
2010-10-11 11:20:00,51.61,51.63,51.61,51.61,4700.0,43.6471,43.664,43.6471,43.6471,4700.0
2010-10-11 11:25:00,51.62,51.66,51.62,51.66,3700.0,43.6556,43.6894,43.6556,43.6894,3700.0
2010-10-11 11:30:00,51.66,51.68,51.66,51.67,3500.0,43.6894,43.7063,43.6894,43.6979,3500.0
2010-10-11 11:35:00,51.67,51.7,51.67,51.7,2200.0,43.6979,43.7232,43.6979,43.7232,2200.0
2010-10-11 11:40:00,51.69,51.7,51.69,51.69,2500.0,43.7148,43.7232,43.7148,43.7148,2500.0
2010-10-11 11:45:00,51.7,51.71,51.7,51.7,2500.0,43.7232,43.7317,43.7232,43.7232,2500.0
2010-10-11 11:50:00,51.7,51.75,51.7,51.75,2600.0,43.7232,43.7655,43.7232,43.7655,2600.0
2010-10-11 11:55:00,51.75,51.75,51.71,51.71,6500.0,43.7655,43.7655,43.7317,43.7317,6500.0
2010-10-11 12:00:00,51.71,51.72,51.71,51.72,1000.0,43.7317,43.7402,43.7317,43.7402,1000.0
2010-10-11 12:05:00,51.72,51.72,51.71,51.72,1300.0,43.7402,43.7402,43.7317,43.7402,1300.0
2010-10-11 12:10:00,51.72,51.75,51.72,51.73,10300.0,43.7402,43.7655,43.7402,43.7486,10300.0
2010-10-11 12:15:00,51.73,51.74,51.71,51.72,4800.0,43.7486,43.7571,43.7317,43.7402,4800.0
2010-10-11 12:20:00,51.71,51.71,51.67,51.69,6200.0,43.7317,43.7317,43.6979,43.7148,6200.0
2010-10-11 12:25:00,51.7,51.7,51.68,51.68,2800.0,43.7232,43.7232,43.7063,43.7063,2800.0
2010-10-11 12:30:00,51.67,51.68,51.67,51.67,2000.0,43.6979,43.7063,43.6979,43.6979,2000.0
2010-10-11 12:35:00,51.69,51.74,51.69,51.74,3700.0,43.7148,43.7571,43.7148,43.7571,3700.0
2010-10-11 12:40:00,51.73,51.74,51.7,51.7,19500.0,43.7486,43.7571,43.7232,43.7232,19500.0
2010-10-11 12:45:00,51.69,51.69,51.64,51.64,3800.0,43.7148,43.7148,43.6725,43.6725,3800.0
2010-10-11 12:50:00,51.64,51.64,51.62,51.64,5900.0,43.6725,43.6725,43.6556,43.6725,5900.0
2010-10-11 12:55:00,51.63,51.67,51.63,51.67,2300.0,43.664,43.6979,43.664,43.6979,2300.0
2010-10-11 13:00:00,51.68,51.69,51.64,51.65,6300.0,43.7063,43.7148,43.6725,43.681,6300.0
2010-10-11 13:05:00,51.66,51.66,51.65,51.65,1200.0,43.6894,43.6894,43.681,43.681,1200.0
2010-10-11 13:10:00,51.66,51.68,51.66,51.67,1400.0,43.6894,43.7063,43.6894,43.6979,1400.0
2010-10-11 13:15:00,51.67,51.68,51.67,51.68,700.0,43.6979,43.7063,43.6979,43.7063,700.0
2010-10-11 13:20:00,51.68,51.7,51.67,51.7,2600.0,43.7063,43.7232,43.6979,43.7232,2600.0
2010-10-11 13:25:00,51.69,51.7,51.69,51.69,700.0,43.7148,43.7232,43.7148,43.7148,700.0
2010-10-11 13:30:00,51.7,51.72,51.7,51.72,3300.0,43.7232,43.7402,43.7232,43.7402,3300.0
2010-10-11 13:35:00,51.72,51.74,51.71,51.74,9700.0,43.7402,43.7571,43.7317,43.7571,9700.0
2010-10-11 13:40:00,51.73,51.74,51.73,51.73,1800.0,43.7486,43.7571,43.7486,43.7486,1800.0
2010-10-11 13:45:00,51.74,51.74,51.72,51.72,8100.0,43.7571,43.7571,43.7402,43.7402,8100.0
2010-10-11 13:50:00,51.72,51.73,51.72,51.72,2800.0,43.7402,43.7486,43.7402,43.7402,2800.0
2010-10-11 13:55:00,51.73,51.73,51.72,51.72,1000.0,43.7486,43.7486,43.7402,43.7402,1000.0
2010-10-11 14:00:00,51.72,51.73,51.69,51.7,6900.0,43.7402,43.7486,43.7148,43.7232,6900.0
2010-10-11 14:05:00,51.69,51.69,51.66,51.66,10000.0,43.7148,43.7148,43.6894,43.6894,10000.0
2010-10-11 14:10:00,51.66,51.66,51.63,51.63,4000.0,43.6894,43.6894,43.664,43.664,4000.0
2010-10-11 14:15:00,51.64,51.66,51.64,51.65,1900.0,43.6725,43.6894,43.6725,43.681,1900.0
2010-10-11 14:20:00,51.65,51.66,51.65,51.65,1900.0,43.681,43.6894,43.681,43.681,1900.0
2010-10-11 14:25:00,51.66,51.67,51.66,51.67,1000.0,43.6894,43.6979,43.6894,43.6979,1000.0
2010-10-11 14:30:00,51.67,51.69,51.67,51.69,1300.0,43.6979,43.7148,43.6979,43.7148,1300.0
2010-10-11 14:35:00,51.68,51.7,51.68,51.69,5500.0,43.7063,43.7232,43.7063,43.7148,5500.0
2010-10-11 14:40:00,51.69,51.7,51.69,51.69,3500.0,43.7148,43.7232,43.7148,43.7148,3500.0
2010-10-11 14:45:00,51.69,51.7,51.69,51.7,1800.0,43.7148,43.7232,43.7148,43.7232,1800.0
2010-10-11 14:50:00,51.69,51.7,51.69,51.7,1500.0,43.7148,43.7232,43.7148,43.7232,1500.0
2010-10-11 14:55:00,51.7,51.7,51.69,51.69,1700.0,43.7232,43.7232,43.7148,43.7148,1700.0
2010-10-11 15:00:00,51.7,51.71,51.69,51.71,11800.0,43.7232,43.7317,43.7148,43.7317,11800.0
2010-10-11 15:05:00,51.7,51.71,51.69,51.7,9800.0,43.7232,43.7317,43.7148,43.7232,9800.0
2010-10-11 15:10:00,51.69,51.7,51.63,51.64,8900.0,43.7148,43.7232,43.664,43.6725,8900.0
2010-10-11 15:15:00,51.65,51.65,51.64,51.65,2300.0,43.681,43.681,43.6725,43.681,2300.0
2010-10-11 15:20:00,51.64,51.66,51.64,51.65,5100.0,43.6725,43.6894,43.6725,43.681,5100.0
2010-10-11 15:25:00,51.66,51.66,51.61,51.63,8000.0,43.6894,43.6894,43.6471,43.664,8000.0
2010-10-11 15:30:00,51.62,51.63,51.55,51.56,14500.0,43.6556,43.664,43.5964,43.6048,14500.0
2010-10-11 15:35:00,51.57,51.57,51.52,51.52,10500.0,43.6133,43.6133,43.571,43.571,10500.0
2010-10-11 15:40:00,51.52,51.56,51.5,51.56,8800.0,43.571,43.6048,43.5541,43.6048,8800.0
2010-10-11 15:45:00,51.57,51.62,51.56,51.6,16500.0,43.6133,43.6556,43.6048,43.6387,16500.0
2010-10-11 15:50:00,51.59,51.63,51.58,51.62,9400.0,43.6302,43.664,43.6218,43.6556,9400.0
2010-10-11 15:55:00,51.62,51.63,51.62,51.63,12500.0,43.6556,43.664,43.6556,43.664,12500.0
2010-10-12 09:30:00,51.55,51.56,51.27,51.31,19300.0,43.5964,43.6048,43.3596,43.3934,19300.0
2010-10-12 09:35:00,51.34,51.39,51.22,51.23,12800.0,43.4188,43.4611,43.3173,43.3258,12800.0
2010-10-12 09:40:00,51.22,51.28,51.2,51.21,14000.0,43.3173,43.368,43.3004,43.3088,14000.0
2010-10-12 09:45:00,51.21,51.22,51.11,51.18,14100.0,43.3088,43.3173,43.2243,43.2835,14100.0
2010-10-12 09:50:00,51.17,51.29,51.16,51.24,42800.0,43.275,43.3765,43.2666,43.3342,42800.0
2010-10-12 09:55:00,51.25,51.27,51.24,51.27,17500.0,43.3427,43.3596,43.3342,43.3596,17500.0
2010-10-12 10:00:00,51.24,51.29,51.18,51.26,42500.0,43.3342,43.3765,43.2835,43.3511,42500.0
2010-10-12 10:05:00,51.25,51.28,51.19,51.2,6200.0,43.3427,43.368,43.2919,43.3004,6200.0
2010-10-12 10:10:00,51.2,51.28,51.2,51.28,9100.0,43.3004,43.368,43.3004,43.368,9100.0
2010-10-12 10:15:00,51.28,51.33,51.25,51.26,15900.0,43.368,43.4103,43.3427,43.3511,15900.0
2010-10-12 10:20:00,51.27,51.3,51.25,51.27,14500.0,43.3596,43.385,43.3427,43.3596,14500.0
2010-10-12 10:25:00,51.27,51.29,51.25,51.28,8100.0,43.3596,43.3765,43.3427,43.368,8100.0
2010-10-12 10:30:00,51.28,51.32,51.26,51.32,8200.0,43.368,43.4019,43.3511,43.4019,8200.0
2010-10-12 10:35:00,51.31,51.36,51.27,51.34,7800.0,43.3934,43.4357,43.3596,43.4188,7800.0
2010-10-12 10:40:00,51.34,51.45,51.34,51.42,8900.0,43.4188,43.5118,43.4188,43.4864,8900.0
2010-10-12 10:45:00,51.42,51.49,51.42,51.45,7300.0,43.4864,43.5456,43.4864,43.5118,7300.0
2010-10-12 10:50:00,51.44,51.45,51.38,51.4,7500.0,43.5034,43.5118,43.4526,43.4695,7500.0
2010-10-12 10:55:00,51.41,51.43,51.38,51.39,6800.0,43.478,43.4949,43.4526,43.4611,6800.0
2010-10-12 11:00:00,51.39,51.42,51.38,51.41,6400.0,43.4611,43.4864,43.4526,43.478,6400.0
2010-10-12 11:05:00,51.4,51.46,51.4,51.45,6000.0,43.4695,43.5203,43.4695,43.5118,6000.0
2010-10-12 11:10:00,51.44,51.46,51.41,51.43,9100.0,43.5034,43.5203,43.478,43.4949,9100.0
2010-10-12 11:15:00,51.43,51.46,51.42,51.43,3800.0,43.4949,43.5203,43.4864,43.4949,3800.0
2010-10-12 11:20:00,51.42,51.46,51.42,51.46,3300.0,43.4864,43.5203,43.4864,43.5203,3300.0
2010-10-12 11:25:00,51.46,51.5,51.46,51.5,5000.0,43.5203,43.5541,43.5203,43.5541,5000.0
2010-10-12 11:30:00,51.49,51.51,51.48,51.5,7500.0,43.5456,43.5626,43.5372,43.5541,7500.0
2010-10-12 11:35:00,51.5,51.52,51.49,51.52,10300.0,43.5541,43.571,43.5456,43.571,10300.0
2010-10-12 11:40:00,51.51,51.51,51.49,51.5,5100.0,43.5626,43.5626,43.5456,43.5541,5100.0
2010-10-12 11:45:00,51.5,51.52,51.49,51.5,3900.0,43.5541,43.571,43.5456,43.5541,3900.0
2010-10-12 11:50:00,51.5,51.53,51.49,51.51,4500.0,43.5541,43.5795,43.5456,43.5626,4500.0
2010-10-12 11:55:00,51.51,51.6,51.51,51.58,13300.0,43.5626,43.6387,43.5626,43.6218,13300.0
2010-10-12 12:00:00,51.58,51.6,51.56,51.58,4400.0,43.6218,43.6387,43.6048,43.6218,4400.0
2010-10-12 12:05:00,51.58,51.6,51.55,51.55,10200.0,43.6218,43.6387,43.5964,43.5964,10200.0
2010-10-12 12:10:00,51.56,51.56,51.5,51.55,12900.0,43.6048,43.6048,43.5541,43.5964,12900.0
2010-10-12 12:15:00,51.56,51.61,51.56,51.6,3700.0,43.6048,43.6471,43.6048,43.6387,3700.0
2010-10-12 12:20:00,51.6,51.63,51.57,51.57,2400.0,43.6387,43.664,43.6133,43.6133,2400.0
2010-10-12 12:25:00,51.57,51.57,51.5,51.5,15000.0,43.6133,43.6133,43.5541,43.5541,15000.0
2010-10-12 12:30:00,51.5,51.59,51.5,51.59,8500.0,43.5541,43.6302,43.5541,43.6302,8500.0
2010-10-12 12:35:00,51.6,51.62,51.6,51.62,1900.0,43.6387,43.6556,43.6387,43.6556,1900.0
2010-10-12 12:40:00,51.62,51.63,51.61,51.62,2700.0,43.6556,43.664,43.6471,43.6556,2700.0
2010-10-12 12:45:00,51.62,51.62,51.53,51.53,4600.0,43.6556,43.6556,43.5795,43.5795,4600.0
2010-10-12 12:50:00,51.53,51.59,51.52,51.59,8700.0,43.5795,43.6302,43.571,43.6302,8700.0
2010-10-12 12:55:00,51.59,51.61,51.58,51.59,5400.0,43.6302,43.6471,43.6218,43.6302,5400.0
2010-10-12 13:00:00,51.58,51.59,51.57,51.57,3900.0,43.6218,43.6302,43.6133,43.6133,3900.0
2010-10-12 13:05:00,51.56,51.56,51.54,51.56,4400.0,43.6048,43.6048,43.5879,43.6048,4400.0
2010-10-12 13:10:00,51.56,51.58,51.55,51.58,6600.0,43.6048,43.6218,43.5964,43.6218,6600.0
2010-10-12 13:15:00,51.57,51.58,51.56,51.56,2300.0,43.6133,43.6218,43.6048,43.6048,2300.0
2010-10-12 13:20:00,51.56,51.57,51.55,51.56,500.0,43.6048,43.6133,43.5964,43.6048,500.0
2010-10-12 13:25:00,51.56,51.57,51.54,51.54,2800.0,43.6048,43.6133,43.5879,43.5879,2800.0
2010-10-12 13:30:00,51.54,51.55,51.54,51.54,1300.0,43.5879,43.5964,43.5879,43.5879,1300.0
2010-10-12 13:35:00,51.55,51.55,51.54,51.55,2300.0,43.5964,43.5964,43.5879,43.5964,2300.0
2010-10-12 13:40:00,51.55,51.55,51.54,51.54,1900.0,43.5964,43.5964,43.5879,43.5879,1900.0
2010-10-12 13:45:00,51.54,51.54,51.53,51.54,900.0,43.5879,43.5879,43.5795,43.5879,900.0
2010-10-12 13:50:00,51.54,51.54,51.53,51.53,1300.0,43.5879,43.5879,43.5795,43.5795,1300.0
2010-10-12 13:55:00,51.53,51.53,51.5,51.53,6800.0,43.5795,43.5795,43.5541,43.5795,6800.0
2010-10-12 14:00:00,51.52,51.58,51.47,51.57,19900.0,43.571,43.6218,43.5287,43.6133,19900.0
2010-10-12 14:05:00,51.57,51.58,51.53,51.55,5100.0,43.6133,43.6218,43.5795,43.5964,5100.0
2010-10-12 14:10:00,51.55,51.67,51.55,51.64,13300.0,43.5964,43.6979,43.5964,43.6725,13300.0
2010-10-12 14:15:00,51.63,51.74,51.63,51.74,5800.0,43.664,43.7571,43.664,43.7571,5800.0
2010-10-12 14:20:00,51.73,51.73,51.64,51.64,7200.0,43.7486,43.7486,43.6725,43.6725,7200.0
2010-10-12 14:25:00,51.64,51.68,51.63,51.65,12000.0,43.6725,43.7063,43.664,43.681,12000.0
2010-10-12 14:30:00,51.65,51.65,51.55,51.57,14900.0,43.681,43.681,43.5964,43.6133,14900.0
2010-10-12 14:35:00,51.56,51.6,51.56,51.59,2100.0,43.6048,43.6387,43.6048,43.6302,2100.0
2010-10-12 14:40:00,51.6,51.7,51.59,51.7,5400.0,43.6387,43.7232,43.6302,43.7232,5400.0
2010-10-12 14:45:00,51.67,51.73,51.66,51.69,7500.0,43.6979,43.7486,43.6894,43.7148,7500.0
2010-10-12 14:50:00,51.69,51.74,51.69,51.74,4000.0,43.7148,43.7571,43.7148,43.7571,4000.0
2010-10-12 14:55:00,51.73,51.75,51.72,51.75,4000.0,43.7486,43.7655,43.7402,43.7655,4000.0
2010-10-12 15:00:00,51.74,51.74,51.71,51.72,8000.0,43.7571,43.7571,43.7317,43.7402,8000.0
2010-10-12 15:05:00,51.72,51.75,51.71,51.75,4800.0,43.7402,43.7655,43.7317,43.7655,4800.0
2010-10-12 15:10:00,51.75,51.75,51.74,51.75,4100.0,43.7655,43.7655,43.7571,43.7655,4100.0
2010-10-12 15:15:00,51.74,51.77,51.74,51.75,16300.0,43.7571,43.7824,43.7571,43.7655,16300.0
2010-10-12 15:20:00,51.76,51.85,51.73,51.83,17400.0,43.774,43.8501,43.7486,43.8332,17400.0
2010-10-12 15:25:00,51.84,51.91,51.83,51.9,14200.0,43.8416,43.9008,43.8332,43.8924,14200.0
2010-10-12 15:30:00,51.9,51.91,51.88,51.9,6600.0,43.8924,43.9008,43.8755,43.8924,6600.0
2010-10-12 15:35:00,51.89,51.91,51.86,51.89,19200.0,43.8839,43.9008,43.8586,43.8839,19200.0
2010-10-12 15:40:00,51.9,51.91,51.84,51.87,10100.0,43.8924,43.9008,43.8416,43.867,10100.0
2010-10-12 15:45:00,51.86,51.93,51.86,51.93,20700.0,43.8586,43.9178,43.8586,43.9178,20700.0
2010-10-12 15:50:00,51.93,51.93,51.9,51.9,17200.0,43.9178,43.9178,43.8924,43.8924,17200.0
2010-10-12 15:55:00,51.91,51.91,51.83,51.86,44500.0,43.9008,43.9008,43.8332,43.8586,44500.0
2010-10-13 09:30:00,52.02,52.02,51.82,51.82,25700.0,43.9939,43.9939,43.8247,43.8247,25700.0
2010-10-13 09:35:00,51.82,51.84,51.74,51.82,13100.0,43.8247,43.8416,43.7571,43.8247,13100.0
2010-10-13 09:40:00,51.81,52.0,51.79,51.98,10300.0,43.8163,43.977,43.7994,43.96,10300.0
2010-10-13 09:45:00,52.0,52.09,51.96,52.08,10100.0,43.977,44.0531,43.9431,44.0446,10100.0
2010-10-13 09:50:00,52.07,52.16,52.03,52.13,16800.0,44.0362,44.1123,44.0023,44.0869,16800.0
2010-10-13 09:55:00,52.13,52.16,52.11,52.16,9200.0,44.0869,44.1123,44.07,44.1123,9200.0
2010-10-13 10:00:00,52.18,52.31,52.14,52.31,9400.0,44.1292,44.2391,44.0954,44.2391,9400.0
2010-10-13 10:05:00,52.31,52.31,52.21,52.22,25000.0,44.2391,44.2391,44.1546,44.163,25000.0
2010-10-13 10:10:00,52.22,52.23,52.16,52.18,12400.0,44.163,44.1715,44.1123,44.1292,12400.0
2010-10-13 10:15:00,52.18,52.26,52.18,52.23,6400.0,44.1292,44.1968,44.1292,44.1715,6400.0
2010-10-13 10:20:00,52.23,52.23,52.13,52.17,13400.0,44.1715,44.1715,44.0869,44.1207,13400.0
2010-10-13 10:25:00,52.18,52.24,52.17,52.23,13700.0,44.1292,44.1799,44.1207,44.1715,13700.0
2010-10-13 10:30:00,52.23,52.27,52.17,52.25,10100.0,44.1715,44.2053,44.1207,44.1884,10100.0
2010-10-13 10:35:00,52.24,52.32,52.24,52.28,6600.0,44.1799,44.2476,44.1799,44.2138,6600.0
2010-10-13 10:40:00,52.28,52.28,52.22,52.23,6300.0,44.2138,44.2138,44.163,44.1715,6300.0
2010-10-13 10:45:00,52.23,52.23,52.12,52.12,9200.0,44.1715,44.1715,44.0784,44.0784,9200.0
2010-10-13 10:50:00,52.13,52.2,52.12,52.2,8200.0,44.0869,44.1461,44.0784,44.1461,8200.0
2010-10-13 10:55:00,52.2,52.21,52.16,52.21,11000.0,44.1461,44.1546,44.1123,44.1546,11000.0
2010-10-13 11:00:00,52.21,52.21,52.16,52.18,6600.0,44.1546,44.1546,44.1123,44.1292,6600.0
2010-10-13 11:05:00,52.19,52.29,52.19,52.25,8600.0,44.1376,44.2222,44.1376,44.1884,8600.0
2010-10-13 11:10:00,52.25,52.26,52.17,52.18,12000.0,44.1884,44.1968,44.1207,44.1292,12000.0
2010-10-13 11:15:00,52.17,52.2,52.15,52.16,7700.0,44.1207,44.1461,44.1038,44.1123,7700.0
2010-10-13 11:20:00,52.18,52.2,52.17,52.17,3300.0,44.1292,44.1461,44.1207,44.1207,3300.0
2010-10-13 11:25:00,52.18,52.18,52.1,52.11,5000.0,44.1292,44.1292,44.0615,44.07,5000.0
2010-10-13 11:30:00,52.11,52.12,52.1,52.12,7000.0,44.07,44.0784,44.0615,44.0784,7000.0
2010-10-13 11:35:00,52.12,52.2,52.12,52.2,7600.0,44.0784,44.1461,44.0784,44.1461,7600.0
2010-10-13 11:40:00,52.19,52.2,52.19,52.2,9700.0,44.1376,44.1461,44.1376,44.1461,9700.0
2010-10-13 11:45:00,52.2,52.21,52.19,52.21,5100.0,44.1461,44.1546,44.1376,44.1546,5100.0
2010-10-13 11:50:00,52.21,52.21,52.17,52.18,7200.0,44.1546,44.1546,44.1207,44.1292,7200.0
2010-10-13 11:55:00,52.18,52.18,52.13,52.16,4900.0,44.1292,44.1292,44.0869,44.1123,4900.0
2010-10-13 12:00:00,52.15,52.19,52.15,52.18,3400.0,44.1038,44.1376,44.1038,44.1292,3400.0
2010-10-13 12:05:00,52.18,52.19,52.16,52.17,2200.0,44.1292,44.1376,44.1123,44.1207,2200.0
2010-10-13 12:10:00,52.16,52.18,52.16,52.18,3300.0,44.1123,44.1292,44.1123,44.1292,3300.0
2010-10-13 12:15:00,52.18,52.21,52.17,52.21,3400.0,44.1292,44.1546,44.1207,44.1546,3400.0
2010-10-13 12:20:00,52.21,52.26,52.21,52.24,4300.0,44.1546,44.1968,44.1546,44.1799,4300.0
2010-10-13 12:25:00,52.24,52.27,52.23,52.27,7500.0,44.1799,44.2053,44.1715,44.2053,7500.0
2010-10-13 12:30:00,52.27,52.27,52.17,52.18,8100.0,44.2053,44.2053,44.1207,44.1292,8100.0
2010-10-13 12:35:00,52.19,52.19,52.15,52.16,8700.0,44.1376,44.1376,44.1038,44.1123,8700.0
2010-10-13 12:40:00,52.17,52.19,52.17,52.18,2400.0,44.1207,44.1376,44.1207,44.1292,2400.0
2010-10-13 12:45:00,52.18,52.2,52.16,52.18,12400.0,44.1292,44.1461,44.1123,44.1292,12400.0
2010-10-13 12:50:00,52.19,52.19,52.15,52.16,13800.0,44.1376,44.1376,44.1038,44.1123,13800.0
2010-10-13 12:55:00,52.17,52.18,52.16,52.17,4800.0,44.1207,44.1292,44.1123,44.1207,4800.0
2010-10-13 13:00:00,52.17,52.2,52.16,52.2,2300.0,44.1207,44.1461,44.1123,44.1461,2300.0
2010-10-13 13:05:00,52.19,52.19,52.16,52.16,6300.0,44.1376,44.1376,44.1123,44.1123,6300.0
2010-10-13 13:10:00,52.16,52.17,52.11,52.13,17400.0,44.1123,44.1207,44.07,44.0869,17400.0
2010-10-13 13:15:00,52.13,52.17,52.13,52.15,11200.0,44.0869,44.1207,44.0869,44.1038,11200.0
2010-10-13 13:20:00,52.17,52.22,52.16,52.2,12400.0,44.1207,44.163,44.1123,44.1461,12400.0
2010-10-13 13:25:00,52.2,52.21,52.17,52.19,2200.0,44.1461,44.1546,44.1207,44.1376,2200.0
2010-10-13 13:30:00,52.19,52.22,52.18,52.22,3200.0,44.1376,44.163,44.1292,44.163,3200.0
2010-10-13 13:35:00,52.22,52.25,52.21,52.23,8800.0,44.163,44.1884,44.1546,44.1715,8800.0
2010-10-13 13:40:00,52.23,52.25,52.22,52.24,4000.0,44.1715,44.1884,44.163,44.1799,4000.0
2010-10-13 13:45:00,52.23,52.23,52.19,52.22,2800.0,44.1715,44.1715,44.1376,44.163,2800.0
2010-10-13 13:50:00,52.22,52.24,52.22,52.24,4300.0,44.163,44.1799,44.163,44.1799,4300.0
2010-10-13 13:55:00,52.25,52.26,52.24,52.26,2600.0,44.1884,44.1968,44.1799,44.1968,2600.0
2010-10-13 14:00:00,52.26,52.32,52.25,52.3,44000.0,44.1968,44.2476,44.1884,44.2307,44000.0
2010-10-13 14:05:00,52.31,52.32,52.31,52.31,10600.0,44.2391,44.2476,44.2391,44.2391,10600.0
2010-10-13 14:10:00,52.32,52.39,52.31,52.39,38300.0,44.2476,44.3068,44.2391,44.3068,38300.0
2010-10-13 14:15:00,52.38,52.38,52.35,52.37,5500.0,44.2983,44.2983,44.273,44.2899,5500.0
2010-10-13 14:20:00,52.37,52.38,52.34,52.35,11800.0,44.2899,44.2983,44.2645,44.273,11800.0
2010-10-13 14:25:00,52.36,52.36,52.32,52.33,24500.0,44.2814,44.2814,44.2476,44.256,24500.0
2010-10-13 14:30:00,52.34,52.36,52.33,52.35,10900.0,44.2645,44.2814,44.256,44.273,10900.0
2010-10-13 14:35:00,52.35,52.35,52.27,52.27,12000.0,44.273,44.273,44.2053,44.2053,12000.0
2010-10-13 14:40:00,52.28,52.3,52.24,52.24,14200.0,44.2138,44.2307,44.1799,44.1799,14200.0
2010-10-13 14:45:00,52.24,52.25,52.19,52.19,7600.0,44.1799,44.1884,44.1376,44.1376,7600.0
2010-10-13 14:50:00,52.19,52.23,52.19,52.22,13700.0,44.1376,44.1715,44.1376,44.163,13700.0
2010-10-13 14:55:00,52.21,52.22,52.19,52.19,27200.0,44.1546,44.163,44.1376,44.1376,27200.0
2010-10-13 15:00:00,52.19,52.21,52.16,52.17,32000.0,44.1376,44.1546,44.1123,44.1207,32000.0
2010-10-13 15:05:00,52.17,52.26,52.16,52.24,13900.0,44.1207,44.1968,44.1123,44.1799,13900.0
2010-10-13 15:10:00,52.24,52.29,52.23,52.28,22700.0,44.1799,44.2222,44.1715,44.2138,22700.0
2010-10-13 15:15:00,52.29,52.35,52.29,52.35,11400.0,44.2222,44.273,44.2222,44.273,11400.0
2010-10-13 15:20:00,52.33,52.37,52.32,52.34,11500.0,44.256,44.2899,44.2476,44.2645,11500.0
2010-10-13 15:25:00,52.35,52.35,52.26,52.26,36200.0,44.273,44.273,44.1968,44.1968,36200.0
2010-10-13 15:30:00,52.26,52.28,52.26,52.27,22000.0,44.1968,44.2138,44.1968,44.2053,22000.0
2010-10-13 15:35:00,52.27,52.33,52.27,52.3,19900.0,44.2053,44.256,44.2053,44.2307,19900.0
2010-10-13 15:40:00,52.3,52.38,52.29,52.36,19700.0,44.2307,44.2983,44.2222,44.2814,19700.0
2010-10-13 15:45:00,52.36,52.36,52.28,52.3,57500.0,44.2814,44.2814,44.2138,44.2307,57500.0
2010-10-13 15:50:00,52.3,52.3,52.22,52.22,56700.0,44.2307,44.2307,44.163,44.163,56700.0
2010-10-13 15:55:00,52.23,52.28,52.22,52.28,68300.0,44.1715,44.2138,44.163,44.2138,68300.0
2010-10-14 09:30:00,52.32,52.44,52.25,52.38,15200.0,44.2476,44.3491,44.1884,44.2983,15200.0
2010-10-14 09:35:00,52.37,52.41,52.22,52.22,27200.0,44.2899,44.3237,44.163,44.163,27200.0
2010-10-14 09:40:00,52.22,52.28,52.16,52.26,13600.0,44.163,44.2138,44.1123,44.1968,13600.0
2010-10-14 09:45:00,52.26,52.26,52.23,52.24,16800.0,44.1968,44.1968,44.1715,44.1799,16800.0
2010-10-14 09:50:00,52.24,52.27,52.2,52.27,9000.0,44.1799,44.2053,44.1461,44.2053,9000.0
2010-10-14 09:55:00,52.28,52.28,52.08,52.09,13100.0,44.2138,44.2138,44.0446,44.0531,13100.0
2010-10-14 10:00:00,52.09,52.13,52.08,52.1,8500.0,44.0531,44.0869,44.0446,44.0615,8500.0
2010-10-14 10:05:00,52.12,52.18,52.12,52.13,5400.0,44.0784,44.1292,44.0784,44.0869,5400.0
2010-10-14 10:10:00,52.13,52.13,52.02,52.06,9700.0,44.0869,44.0869,43.9939,44.0277,9700.0
2010-10-14 10:15:00,52.06,52.21,52.03,52.18,11300.0,44.0277,44.1546,44.0023,44.1292,11300.0
2010-10-14 10:20:00,52.16,52.19,52.13,52.18,4100.0,44.1123,44.1376,44.0869,44.1292,4100.0
2010-10-14 10:25:00,52.19,52.19,52.15,52.18,4300.0,44.1376,44.1376,44.1038,44.1292,4300.0
2010-10-14 10:30:00,52.18,52.18,52.07,52.09,11400.0,44.1292,44.1292,44.0362,44.0531,11400.0
2010-10-14 10:35:00,52.09,52.13,52.09,52.12,8800.0,44.0531,44.0869,44.0531,44.0784,8800.0
2010-10-14 10:40:00,52.12,52.13,52.09,52.11,8000.0,44.0784,44.0869,44.0531,44.07,8000.0
2010-10-14 10:45:00,52.11,52.2,52.11,52.2,2800.0,44.07,44.1461,44.07,44.1461,2800.0
2010-10-14 10:50:00,52.19,52.2,52.16,52.19,2500.0,44.1376,44.1461,44.1123,44.1376,2500.0
2010-10-14 10:55:00,52.18,52.22,52.18,52.22,19200.0,44.1292,44.163,44.1292,44.163,19200.0
2010-10-14 11:00:00,52.22,52.22,52.14,52.14,5700.0,44.163,44.163,44.0954,44.0954,5700.0
2010-10-14 11:05:00,52.15,52.15,52.13,52.15,2400.0,44.1038,44.1038,44.0869,44.1038,2400.0
2010-10-14 11:10:00,52.16,52.16,52.11,52.11,4800.0,44.1123,44.1123,44.07,44.07,4800.0
2010-10-14 11:15:00,52.1,52.15,52.08,52.11,20300.0,44.0615,44.1038,44.0446,44.07,20300.0
2010-10-14 11:20:00,52.1,52.11,52.04,52.04,4700.0,44.0615,44.07,44.0108,44.0108,4700.0
2010-10-14 11:25:00,52.02,52.06,52.02,52.06,2800.0,43.9939,44.0277,43.9939,44.0277,2800.0
2010-10-14 11:30:00,52.06,52.06,52.01,52.03,14200.0,44.0277,44.0277,43.9854,44.0023,14200.0
2010-10-14 11:35:00,52.03,52.07,51.99,51.99,8700.0,44.0023,44.0362,43.9685,43.9685,8700.0
2010-10-14 11:40:00,51.99,52.02,51.93,51.94,7800.0,43.9685,43.9939,43.9178,43.9262,7800.0
2010-10-14 11:45:00,51.92,51.93,51.85,51.88,8200.0,43.9093,43.9178,43.8501,43.8755,8200.0
2010-10-14 11:50:00,51.87,51.99,51.87,51.99,3200.0,43.867,43.9685,43.867,43.9685,3200.0
2010-10-14 11:55:00,51.98,51.98,51.96,51.98,1100.0,43.96,43.96,43.9431,43.96,1100.0
2010-10-14 12:00:00,51.97,52.01,51.97,52.0,3000.0,43.9516,43.9854,43.9516,43.977,3000.0
2010-10-14 12:05:00,52.0,52.0,51.95,51.95,2300.0,43.977,43.977,43.9347,43.9347,2300.0
2010-10-14 12:10:00,51.95,51.99,51.95,51.99,2500.0,43.9347,43.9685,43.9347,43.9685,2500.0
2010-10-14 12:15:00,51.99,51.99,51.93,51.95,2300.0,43.9685,43.9685,43.9178,43.9347,2300.0
2010-10-14 12:20:00,51.94,51.94,51.87,51.9,11900.0,43.9262,43.9262,43.867,43.8924,11900.0
2010-10-14 12:25:00,51.89,51.9,51.84,51.9,7100.0,43.8839,43.8924,43.8416,43.8924,7100.0
2010-10-14 12:30:00,51.9,51.9,51.82,51.85,7900.0,43.8924,43.8924,43.8247,43.8501,7900.0
2010-10-14 12:35:00,51.86,51.87,51.84,51.85,3000.0,43.8586,43.867,43.8416,43.8501,3000.0
2010-10-14 12:40:00,51.85,51.86,51.83,51.84,2100.0,43.8501,43.8586,43.8332,43.8416,2100.0
2010-10-14 12:45:00,51.82,51.87,51.82,51.85,6200.0,43.8247,43.867,43.8247,43.8501,6200.0
2010-10-14 12:50:00,51.85,51.9,51.85,51.89,4500.0,43.8501,43.8924,43.8501,43.8839,4500.0
2010-10-14 12:55:00,51.89,51.95,51.89,51.92,4000.0,43.8839,43.9347,43.8839,43.9093,4000.0
2010-10-14 13:00:00,51.92,51.92,51.85,51.9,6300.0,43.9093,43.9093,43.8501,43.8924,6300.0
2010-10-14 13:05:00,51.9,51.9,51.78,51.8,10400.0,43.8924,43.8924,43.7909,43.8078,10400.0
2010-10-14 13:10:00,51.8,51.83,51.79,51.79,5900.0,43.8078,43.8332,43.7994,43.7994,5900.0
2010-10-14 13:15:00,51.79,51.8,51.73,51.75,5800.0,43.7994,43.8078,43.7486,43.7655,5800.0
2010-10-14 13:20:00,51.74,51.74,51.67,51.7,8800.0,43.7571,43.7571,43.6979,43.7232,8800.0
2010-10-14 13:25:00,51.7,51.7,51.66,51.67,8100.0,43.7232,43.7232,43.6894,43.6979,8100.0
2010-10-14 13:30:00,51.67,51.74,51.67,51.73,3900.0,43.6979,43.7571,43.6979,43.7486,3900.0
2010-10-14 13:35:00,51.75,51.79,51.73,51.79,5700.0,43.7655,43.7994,43.7486,43.7994,5700.0
2010-10-14 13:40:00,51.79,51.79,51.76,51.77,2500.0,43.7994,43.7994,43.774,43.7824,2500.0
2010-10-14 13:45:00,51.78,51.79,51.76,51.77,4300.0,43.7909,43.7994,43.774,43.7824,4300.0
2010-10-14 13:50:00,51.78,51.8,51.78,51.8,5100.0,43.7909,43.8078,43.7909,43.8078,5100.0
2010-10-14 13:55:00,51.8,51.81,51.8,51.8,2900.0,43.8078,43.8163,43.8078,43.8078,2900.0
2010-10-14 14:00:00,51.8,51.8,51.77,51.78,5200.0,43.8078,43.8078,43.7824,43.7909,5200.0
2010-10-14 14:05:00,51.77,51.79,51.75,51.77,4300.0,43.7824,43.7994,43.7655,43.7824,4300.0
2010-10-14 14:10:00,51.78,51.78,51.75,51.76,4000.0,43.7909,43.7909,43.7655,43.774,4000.0
2010-10-14 14:15:00,51.76,51.77,51.73,51.77,3800.0,43.774,43.7824,43.7486,43.7824,3800.0
2010-10-14 14:20:00,51.77,51.78,51.74,51.74,2900.0,43.7824,43.7909,43.7571,43.7571,2900.0
2010-10-14 14:25:00,51.73,51.75,51.7,51.7,4900.0,43.7486,43.7655,43.7232,43.7232,4900.0
2010-10-14 14:30:00,51.71,51.73,51.71,51.72,3700.0,43.7317,43.7486,43.7317,43.7402,3700.0
2010-10-14 14:35:00,51.71,51.74,51.68,51.73,5000.0,43.7317,43.7571,43.7063,43.7486,5000.0
2010-10-14 14:40:00,51.73,51.73,51.67,51.68,8900.0,43.7486,43.7486,43.6979,43.7063,8900.0
2010-10-14 14:45:00,51.67,51.68,51.63,51.67,5400.0,43.6979,43.7063,43.664,43.6979,5400.0
2010-10-14 14:50:00,51.68,51.7,51.67,51.7,3300.0,43.7063,43.7232,43.6979,43.7232,3300.0
2010-10-14 14:55:00,51.68,51.69,51.61,51.62,6700.0,43.7063,43.7148,43.6471,43.6556,6700.0
2010-10-14 15:00:00,51.62,51.62,51.59,51.61,8400.0,43.6556,43.6556,43.6302,43.6471,8400.0
2010-10-14 15:05:00,51.61,51.67,51.61,51.67,5400.0,43.6471,43.6979,43.6471,43.6979,5400.0
2010-10-14 15:10:00,51.67,51.73,51.67,51.72,5600.0,43.6979,43.7486,43.6979,43.7402,5600.0
2010-10-14 15:15:00,51.74,51.74,51.67,51.68,8600.0,43.7571,43.7571,43.6979,43.7063,8600.0
2010-10-14 15:20:00,51.68,51.77,51.68,51.76,13900.0,43.7063,43.7824,43.7063,43.774,13900.0
2010-10-14 15:25:00,51.75,51.75,51.69,51.69,12000.0,43.7655,43.7655,43.7148,43.7148,12000.0
2010-10-14 15:30:00,51.7,51.75,51.69,51.75,11700.0,43.7232,43.7655,43.7148,43.7655,11700.0
2010-10-14 15:35:00,51.74,51.84,51.74,51.79,25600.0,43.7571,43.8416,43.7571,43.7994,25600.0
2010-10-14 15:40:00,51.79,51.79,51.76,51.76,11900.0,43.7994,43.7994,43.774,43.774,11900.0
2010-10-14 15:45:00,51.77,51.82,51.76,51.8,51800.0,43.7824,43.8247,43.774,43.8078,51800.0
2010-10-14 15:50:00,51.8,51.88,51.79,51.88,27700.0,43.8078,43.8755,43.7994,43.8755,27700.0
2010-10-14 15:55:00,51.88,51.97,51.88,51.92,104500.0,43.8755,43.9516,43.8755,43.9093,104500.0
2010-10-15 09:30:00,52.31,52.46,52.14,52.39,129800.0,44.2391,44.366,44.0954,44.3068,129800.0
2010-10-15 09:35:00,52.36,52.43,52.31,52.35,6800.0,44.2814,44.3406,44.2391,44.273,6800.0
2010-10-15 09:40:00,52.34,52.39,52.28,52.36,12400.0,44.2645,44.3068,44.2138,44.2814,12400.0
2010-10-15 09:45:00,52.35,52.43,52.31,52.31,9500.0,44.273,44.3406,44.2391,44.2391,9500.0
2010-10-15 09:50:00,52.29,52.3,52.16,52.16,14900.0,44.2222,44.2307,44.1123,44.1123,14900.0
2010-10-15 09:55:00,52.13,52.15,52.03,52.06,11300.0,44.0869,44.1038,44.0023,44.0277,11300.0
2010-10-15 10:00:00,52.05,52.17,52.02,52.05,10500.0,44.0192,44.1207,43.9939,44.0192,10500.0
2010-10-15 10:05:00,52.05,52.09,51.95,51.97,13700.0,44.0192,44.0531,43.9347,43.9516,13700.0
2010-10-15 10:10:00,51.97,51.98,51.75,51.87,24200.0,43.9516,43.96,43.7655,43.867,24200.0
2010-10-15 10:15:00,51.85,51.88,51.74,51.8,18800.0,43.8501,43.8755,43.7571,43.8078,18800.0
2010-10-15 10:20:00,51.81,51.83,51.72,51.76,7900.0,43.8163,43.8332,43.7402,43.774,7900.0
2010-10-15 10:25:00,51.77,51.8,51.72,51.8,9500.0,43.7824,43.8078,43.7402,43.8078,9500.0
2010-10-15 10:30:00,51.8,51.85,51.69,51.85,13000.0,43.8078,43.8501,43.7148,43.8501,13000.0
2010-10-15 10:35:00,51.86,51.91,51.76,51.76,15700.0,43.8586,43.9008,43.774,43.774,15700.0
2010-10-15 10:40:00,51.76,51.8,51.75,51.76,10100.0,43.774,43.8078,43.7655,43.774,10100.0
2010-10-15 10:45:00,51.75,51.75,51.68,51.68,6900.0,43.7655,43.7655,43.7063,43.7063,6900.0
2010-10-15 10:50:00,51.68,51.78,51.67,51.78,8400.0,43.7063,43.7909,43.6979,43.7909,8400.0
2010-10-15 10:55:00,51.79,51.81,51.76,51.76,10100.0,43.7994,43.8163,43.774,43.774,10100.0
2010-10-15 11:00:00,51.76,51.84,51.75,51.77,11700.0,43.774,43.8416,43.7655,43.7824,11700.0
2010-10-15 11:05:00,51.76,51.93,51.76,51.92,9200.0,43.774,43.9178,43.774,43.9093,9200.0
2010-10-15 11:10:00,51.93,51.99,51.92,51.98,8300.0,43.9178,43.9685,43.9093,43.96,8300.0
2010-10-15 11:15:00,51.98,52.07,51.97,52.05,6700.0,43.96,44.0362,43.9516,44.0192,6700.0
2010-10-15 11:20:00,52.04,52.1,52.01,52.08,10100.0,44.0108,44.0615,43.9854,44.0446,10100.0
2010-10-15 11:25:00,52.07,52.09,52.05,52.08,3700.0,44.0362,44.0531,44.0192,44.0446,3700.0
2010-10-15 11:30:00,52.08,52.15,52.08,52.13,5500.0,44.0446,44.1038,44.0446,44.0869,5500.0
2010-10-15 11:35:00,52.13,52.16,52.12,52.12,5400.0,44.0869,44.1123,44.0784,44.0784,5400.0
2010-10-15 11:40:00,52.11,52.12,52.09,52.09,3200.0,44.07,44.0784,44.0531,44.0531,3200.0
2010-10-15 11:45:00,52.09,52.11,52.02,52.02,5700.0,44.0531,44.07,43.9939,43.9939,5700.0
2010-10-15 11:50:00,52.04,52.04,51.92,51.93,6300.0,44.0108,44.0108,43.9093,43.9178,6300.0
2010-10-15 11:55:00,51.95,51.95,51.85,51.88,6800.0,43.9347,43.9347,43.8501,43.8755,6800.0
2010-10-15 12:00:00,51.88,51.92,51.85,51.89,10200.0,43.8755,43.9093,43.8501,43.8839,10200.0
2010-10-15 12:05:00,51.86,51.87,51.8,51.86,16300.0,43.8586,43.867,43.8078,43.8586,16300.0
2010-10-15 12:10:00,51.85,51.91,51.85,51.88,5200.0,43.8501,43.9008,43.8501,43.8755,5200.0
2010-10-15 12:15:00,51.88,51.98,51.88,51.98,5000.0,43.8755,43.96,43.8755,43.96,5000.0
2010-10-15 12:20:00,51.99,52.05,51.99,52.03,2900.0,43.9685,44.0192,43.9685,44.0023,2900.0
2010-10-15 12:25:00,52.04,52.09,52.03,52.08,4300.0,44.0108,44.0531,44.0023,44.0446,4300.0
2010-10-15 12:30:00,52.08,52.17,52.07,52.16,5800.0,44.0446,44.1207,44.0362,44.1123,5800.0
2010-10-15 12:35:00,52.14,52.14,52.1,52.11,4400.0,44.0954,44.0954,44.0615,44.07,4400.0
2010-10-15 12:40:00,52.12,52.14,52.11,52.11,2300.0,44.0784,44.0954,44.07,44.07,2300.0
2010-10-15 12:45:00,52.11,52.15,52.11,52.15,1900.0,44.07,44.1038,44.07,44.1038,1900.0
2010-10-15 12:50:00,52.16,52.18,52.1,52.1,3500.0,44.1123,44.1292,44.0615,44.0615,3500.0
2010-10-15 12:55:00,52.11,52.11,52.05,52.08,9000.0,44.07,44.07,44.0192,44.0446,9000.0
2010-10-15 13:00:00,52.1,52.13,52.09,52.09,1500.0,44.0615,44.0869,44.0531,44.0531,1500.0
2010-10-15 13:05:00,52.08,52.13,52.07,52.13,5000.0,44.0446,44.0869,44.0362,44.0869,5000.0
2010-10-15 13:10:00,52.12,52.16,52.12,52.12,8200.0,44.0784,44.1123,44.0784,44.0784,8200.0
2010-10-15 13:15:00,52.12,52.13,52.12,52.12,4400.0,44.0784,44.0869,44.0784,44.0784,4400.0
2010-10-15 13:20:00,52.12,52.14,52.12,52.13,4200.0,44.0784,44.0954,44.0784,44.0869,4200.0
2010-10-15 13:25:00,52.14,52.17,52.13,52.17,2800.0,44.0954,44.1207,44.0869,44.1207,2800.0
2010-10-15 13:30:00,52.17,52.19,52.16,52.16,2800.0,44.1207,44.1376,44.1123,44.1123,2800.0
2010-10-15 13:35:00,52.15,52.21,52.15,52.18,7500.0,44.1038,44.1546,44.1038,44.1292,7500.0
2010-10-15 13:40:00,52.18,52.19,52.09,52.12,8500.0,44.1292,44.1376,44.0531,44.0784,8500.0
2010-10-15 13:45:00,52.12,52.12,52.03,52.1,6400.0,44.0784,44.0784,44.0023,44.0615,6400.0
2010-10-15 13:50:00,52.08,52.14,52.08,52.09,7900.0,44.0446,44.0954,44.0446,44.0531,7900.0
2010-10-15 13:55:00,52.09,52.09,52.03,52.03,5700.0,44.0531,44.0531,44.0023,44.0023,5700.0
2010-10-15 14:00:00,52.03,52.03,51.94,51.96,9100.0,44.0023,44.0023,43.9262,43.9431,9100.0
2010-10-15 14:05:00,51.95,51.97,51.9,51.91,15800.0,43.9347,43.9516,43.8924,43.9008,15800.0
2010-10-15 14:10:00,51.92,51.99,51.9,51.99,10200.0,43.9093,43.9685,43.8924,43.9685,10200.0
2010-10-15 14:15:00,51.98,52.0,51.98,52.0,3400.0,43.96,43.977,43.96,43.977,3400.0
2010-10-15 14:20:00,51.99,52.01,51.94,51.94,4100.0,43.9685,43.9854,43.9262,43.9262,4100.0
2010-10-15 14:25:00,51.94,51.96,51.93,51.96,16600.0,43.9262,43.9431,43.9178,43.9431,16600.0
2010-10-15 14:30:00,51.97,52.04,51.97,52.03,3900.0,43.9516,44.0108,43.9516,44.0023,3900.0
2010-10-15 14:35:00,52.03,52.07,52.02,52.06,4000.0,44.0023,44.0362,43.9939,44.0277,4000.0
2010-10-15 14:40:00,52.06,52.07,51.99,51.99,8400.0,44.0277,44.0362,43.9685,43.9685,8400.0
2010-10-15 14:45:00,51.99,51.99,51.94,51.96,6700.0,43.9685,43.9685,43.9262,43.9431,6700.0
2010-10-15 14:50:00,51.96,51.98,51.94,51.95,4300.0,43.9431,43.96,43.9262,43.9347,4300.0
2010-10-15 14:55:00,51.94,51.96,51.9,51.94,6300.0,43.9262,43.9431,43.8924,43.9262,6300.0
2010-10-15 15:00:00,51.96,51.97,51.94,51.96,18400.0,43.9431,43.9516,43.9262,43.9431,18400.0
2010-10-15 15:05:00,51.96,51.96,51.93,51.96,5400.0,43.9431,43.9431,43.9178,43.9431,5400.0
2010-10-15 15:10:00,51.96,51.97,51.93,51.96,8800.0,43.9431,43.9516,43.9178,43.9431,8800.0
2010-10-15 15:15:00,51.97,52.04,51.95,52.02,33900.0,43.9516,44.0108,43.9347,43.9939,33900.0
2010-10-15 15:20:00,52.02,52.02,51.97,51.97,7900.0,43.9939,43.9939,43.9516,43.9516,7900.0
2010-10-15 15:25:00,51.97,52.02,51.96,51.96,15500.0,43.9516,43.9939,43.9431,43.9431,15500.0
2010-10-15 15:30:00,51.96,52.0,51.93,51.96,21000.0,43.9431,43.977,43.9178,43.9431,21000.0
2010-10-15 15:35:00,51.96,52.02,51.96,52.0,17300.0,43.9431,43.9939,43.9431,43.977,17300.0
2010-10-15 15:40:00,52.01,52.02,51.96,51.98,12000.0,43.9854,43.9939,43.9431,43.96,12000.0
2010-10-15 15:45:00,51.98,52.07,51.97,52.07,39800.0,43.96,44.0362,43.9516,44.0362,39800.0
2010-10-15 15:50:00,52.07,52.1,52.05,52.08,21800.0,44.0362,44.0615,44.0192,44.0446,21800.0
2010-10-15 15:55:00,52.1,52.1,52.01,52.02,102800.0,44.0615,44.0615,43.9854,43.9939,102800.0
2010-10-18 09:30:00,52.01,52.01,51.65,51.68,15400.0,43.9854,43.9854,43.681,43.7063,15400.0
2010-10-18 09:35:00,51.7,51.77,51.67,51.71,16700.0,43.7232,43.7824,43.6979,43.7317,16700.0
2010-10-18 09:40:00,51.7,51.83,51.7,51.77,13900.0,43.7232,43.8332,43.7232,43.7824,13900.0
2010-10-18 09:45:00,51.76,51.81,51.76,51.79,7800.0,43.774,43.8163,43.774,43.7994,7800.0
2010-10-18 09:50:00,51.79,51.85,51.79,51.84,13800.0,43.7994,43.8501,43.7994,43.8416,13800.0
2010-10-18 09:55:00,51.83,51.87,51.79,51.79,14500.0,43.8332,43.867,43.7994,43.7994,14500.0
2010-10-18 10:00:00,51.79,51.84,51.79,51.79,17100.0,43.7994,43.8416,43.7994,43.7994,17100.0
2010-10-18 10:05:00,51.8,51.88,51.8,51.88,6300.0,43.8078,43.8755,43.8078,43.8755,6300.0
2010-10-18 10:10:00,51.88,51.95,51.88,51.92,9400.0,43.8755,43.9347,43.8755,43.9093,9400.0
2010-10-18 10:15:00,51.92,51.92,51.87,51.88,15700.0,43.9093,43.9093,43.867,43.8755,15700.0
2010-10-18 10:20:00,51.88,51.9,51.85,51.86,14100.0,43.8755,43.8924,43.8501,43.8586,14100.0
2010-10-18 10:25:00,51.85,51.85,51.81,51.84,11200.0,43.8501,43.8501,43.8163,43.8416,11200.0
2010-10-18 10:30:00,51.85,51.86,51.81,51.81,9700.0,43.8501,43.8586,43.8163,43.8163,9700.0
2010-10-18 10:35:00,51.82,51.84,51.81,51.83,6200.0,43.8247,43.8416,43.8163,43.8332,6200.0
2010-10-18 10:40:00,51.83,51.84,51.8,51.8,7800.0,43.8332,43.8416,43.8078,43.8078,7800.0
2010-10-18 10:45:00,51.8,51.82,51.79,51.82,8100.0,43.8078,43.8247,43.7994,43.8247,8100.0
2010-10-18 10:50:00,51.81,51.88,51.81,51.86,14500.0,43.8163,43.8755,43.8163,43.8586,14500.0
2010-10-18 10:55:00,51.85,51.9,51.85,51.88,17200.0,43.8501,43.8924,43.8501,43.8755,17200.0
2010-10-18 11:00:00,51.88,51.9,51.83,51.83,11000.0,43.8755,43.8924,43.8332,43.8332,11000.0
2010-10-18 11:05:00,51.84,51.84,51.76,51.76,17500.0,43.8416,43.8416,43.774,43.774,17500.0
2010-10-18 11:10:00,51.76,51.79,51.74,51.79,7800.0,43.774,43.7994,43.7571,43.7994,7800.0
2010-10-18 11:15:00,51.78,51.81,51.78,51.78,2400.0,43.7909,43.8163,43.7909,43.7909,2400.0
2010-10-18 11:20:00,51.79,51.8,51.78,51.78,5200.0,43.7994,43.8078,43.7909,43.7909,5200.0
2010-10-18 11:25:00,51.76,51.77,51.74,51.75,10700.0,43.774,43.7824,43.7571,43.7655,10700.0
2010-10-18 11:30:00,51.76,51.78,51.75,51.76,11000.0,43.774,43.7909,43.7655,43.774,11000.0
2010-10-18 11:35:00,51.75,51.76,51.73,51.73,11000.0,43.7655,43.774,43.7486,43.7486,11000.0
2010-10-18 11:40:00,51.73,51.75,51.73,51.75,3800.0,43.7486,43.7655,43.7486,43.7655,3800.0
2010-10-18 11:45:00,51.74,51.76,51.74,51.74,9300.0,43.7571,43.774,43.7571,43.7571,9300.0
2010-10-18 11:50:00,51.75,51.76,51.71,51.72,12600.0,43.7655,43.774,43.7317,43.7402,12600.0
2010-10-18 11:55:00,51.73,51.76,51.72,51.76,4400.0,43.7486,43.774,43.7402,43.774,4400.0
2010-10-18 12:00:00,51.76,51.81,51.75,51.81,6800.0,43.774,43.8163,43.7655,43.8163,6800.0
2010-10-18 12:05:00,51.8,51.8,51.77,51.78,8300.0,43.8078,43.8078,43.7824,43.7909,8300.0
2010-10-18 12:10:00,51.78,51.79,51.77,51.77,3700.0,43.7909,43.7994,43.7824,43.7824,3700.0
2010-10-18 12:15:00,51.76,51.77,51.74,51.74,8000.0,43.774,43.7824,43.7571,43.7571,8000.0
2010-10-18 12:20:00,51.75,51.75,51.74,51.75,2300.0,43.7655,43.7655,43.7571,43.7655,2300.0
2010-10-18 12:25:00,51.74,51.77,51.73,51.73,5900.0,43.7571,43.7824,43.7486,43.7486,5900.0
2010-10-18 12:30:00,51.73,51.74,51.72,51.73,5200.0,43.7486,43.7571,43.7402,43.7486,5200.0
2010-10-18 12:35:00,51.74,51.74,51.73,51.74,3000.0,43.7571,43.7571,43.7486,43.7571,3000.0
2010-10-18 12:40:00,51.74,51.75,51.72,51.75,4900.0,43.7571,43.7655,43.7402,43.7655,4900.0
2010-10-18 12:45:00,51.76,51.76,51.74,51.74,4300.0,43.774,43.774,43.7571,43.7571,4300.0
2010-10-18 12:50:00,51.74,51.75,51.69,51.71,17000.0,43.7571,43.7655,43.7148,43.7317,17000.0
2010-10-18 12:55:00,51.71,51.71,51.7,51.7,5000.0,43.7317,43.7317,43.7232,43.7232,5000.0
2010-10-18 13:00:00,51.71,51.73,51.71,51.73,3900.0,43.7317,43.7486,43.7317,43.7486,3900.0
2010-10-18 13:05:00,51.72,51.75,51.72,51.74,3800.0,43.7402,43.7655,43.7402,43.7571,3800.0
2010-10-18 13:10:00,51.74,51.76,51.74,51.76,9000.0,43.7571,43.774,43.7571,43.774,9000.0
2010-10-18 13:15:00,51.77,51.78,51.74,51.75,3100.0,43.7824,43.7909,43.7571,43.7655,3100.0
2010-10-18 13:20:00,51.75,51.75,51.72,51.72,3800.0,43.7655,43.7655,43.7402,43.7402,3800.0
2010-10-18 13:25:00,51.72,51.73,51.72,51.73,1400.0,43.7402,43.7486,43.7402,43.7486,1400.0
2010-10-18 13:30:00,51.73,51.73,51.7,51.72,5900.0,43.7486,43.7486,43.7232,43.7402,5900.0
2010-10-18 13:35:00,51.71,51.74,51.71,51.74,3100.0,43.7317,43.7571,43.7317,43.7571,3100.0
2010-10-18 13:40:00,51.74,51.75,51.73,51.73,3100.0,43.7571,43.7655,43.7486,43.7486,3100.0
2010-10-18 13:45:00,51.72,51.74,51.71,51.74,3800.0,43.7402,43.7571,43.7317,43.7571,3800.0
2010-10-18 13:50:00,51.73,51.73,51.71,51.71,5000.0,43.7486,43.7486,43.7317,43.7317,5000.0
2010-10-18 13:55:00,51.72,51.75,51.71,51.74,4500.0,43.7402,43.7655,43.7317,43.7571,4500.0
2010-10-18 14:00:00,51.73,51.74,51.67,51.68,8900.0,43.7486,43.7571,43.6979,43.7063,8900.0
2010-10-18 14:05:00,51.67,51.69,51.66,51.68,10000.0,43.6979,43.7148,43.6894,43.7063,10000.0
2010-10-18 14:10:00,51.69,51.69,51.67,51.68,4500.0,43.7148,43.7148,43.6979,43.7063,4500.0
2010-10-18 14:15:00,51.69,51.72,51.69,51.71,3500.0,43.7148,43.7402,43.7148,43.7317,3500.0
2010-10-18 14:20:00,51.7,51.74,51.7,51.72,5600.0,43.7232,43.7571,43.7232,43.7402,5600.0
2010-10-18 14:25:00,51.72,51.73,51.71,51.72,7700.0,43.7402,43.7486,43.7317,43.7402,7700.0
2010-10-18 14:30:00,51.73,51.76,51.72,51.74,8300.0,43.7486,43.774,43.7402,43.7571,8300.0
2010-10-18 14:35:00,51.75,51.75,51.72,51.72,5100.0,43.7655,43.7655,43.7402,43.7402,5100.0
2010-10-18 14:40:00,51.72,51.74,51.72,51.73,3500.0,43.7402,43.7571,43.7402,43.7486,3500.0
2010-10-18 14:45:00,51.74,51.8,51.73,51.79,10900.0,43.7571,43.8078,43.7486,43.7994,10900.0
2010-10-18 14:50:00,51.8,51.82,51.8,51.81,7300.0,43.8078,43.8247,43.8078,43.8163,7300.0
2010-10-18 14:55:00,51.81,51.84,51.81,51.84,7000.0,43.8163,43.8416,43.8163,43.8416,7000.0
2010-10-18 15:00:00,51.83,51.88,51.83,51.86,11000.0,43.8332,43.8755,43.8332,43.8586,11000.0
2010-10-18 15:05:00,51.85,51.9,51.85,51.9,34200.0,43.8501,43.8924,43.8501,43.8924,34200.0
2010-10-18 15:10:00,51.9,51.9,51.85,51.85,15300.0,43.8924,43.8924,43.8501,43.8501,15300.0
2010-10-18 15:15:00,51.84,51.84,51.77,51.77,20100.0,43.8416,43.8416,43.7824,43.7824,20100.0
2010-10-18 15:20:00,51.77,51.78,51.75,51.76,16000.0,43.7824,43.7909,43.7655,43.774,16000.0
2010-10-18 15:25:00,51.75,51.76,51.75,51.75,8200.0,43.7655,43.774,43.7655,43.7655,8200.0
2010-10-18 15:30:00,51.75,51.77,51.75,51.76,28000.0,43.7655,43.7824,43.7655,43.774,28000.0
2010-10-18 15:35:00,51.75,51.76,51.75,51.75,24800.0,43.7655,43.774,43.7655,43.7655,24800.0
2010-10-18 15:40:00,51.75,51.76,51.75,51.76,19000.0,43.7655,43.774,43.7655,43.774,19000.0
2010-10-18 15:45:00,51.75,51.76,51.74,51.75,38200.0,43.7655,43.774,43.7571,43.7655,38200.0
2010-10-18 15:50:00,51.74,51.76,51.72,51.73,44000.0,43.7571,43.774,43.7402,43.7486,44000.0
2010-10-18 15:55:00,51.72,51.75,51.68,51.75,97300.0,43.7402,43.7655,43.7063,43.7655,97300.0
2010-10-19 09:30:00,51.24,51.49,51.13,51.18,18200.0,43.3342,43.5456,43.2412,43.2835,18200.0
2010-10-19 09:35:00,51.23,51.44,51.23,51.44,13900.0,43.3258,43.5034,43.3258,43.5034,13900.0
2010-10-19 09:40:00,51.45,51.45,51.34,51.38,17300.0,43.5118,43.5118,43.4188,43.4526,17300.0
2010-10-19 09:45:00,51.38,51.4,51.33,51.37,11700.0,43.4526,43.4695,43.4103,43.4442,11700.0
2010-10-19 09:50:00,51.36,51.38,51.27,51.28,13400.0,43.4357,43.4526,43.3596,43.368,13400.0
2010-10-19 09:55:00,51.27,51.31,51.22,51.25,20400.0,43.3596,43.3934,43.3173,43.3427,20400.0
2010-10-19 10:00:00,51.24,51.31,51.21,51.27,20900.0,43.3342,43.3934,43.3088,43.3596,20900.0
2010-10-19 10:05:00,51.27,51.27,51.2,51.24,13600.0,43.3596,43.3596,43.3004,43.3342,13600.0
2010-10-19 10:10:00,51.24,51.29,51.24,51.29,10300.0,43.3342,43.3765,43.3342,43.3765,10300.0
2010-10-19 10:15:00,51.29,51.31,51.23,51.27,17600.0,43.3765,43.3934,43.3258,43.3596,17600.0
2010-10-19 10:20:00,51.26,51.29,51.24,51.25,10800.0,43.3511,43.3765,43.3342,43.3427,10800.0
2010-10-19 10:25:00,51.26,51.3,51.21,51.27,14900.0,43.3511,43.385,43.3088,43.3596,14900.0
2010-10-19 10:30:00,51.27,51.39,51.27,51.31,15900.0,43.3596,43.4611,43.3596,43.3934,15900.0
2010-10-19 10:35:00,51.3,51.32,51.23,51.24,14400.0,43.385,43.4019,43.3258,43.3342,14400.0
2010-10-19 10:40:00,51.23,51.3,51.21,51.26,11400.0,43.3258,43.385,43.3088,43.3511,11400.0
2010-10-19 10:45:00,51.29,51.34,51.26,51.31,12800.0,43.3765,43.4188,43.3511,43.3934,12800.0
2010-10-19 10:50:00,51.33,51.33,51.26,51.28,38400.0,43.4103,43.4103,43.3511,43.368,38400.0
2010-10-19 10:55:00,51.28,51.32,51.26,51.26,28500.0,43.368,43.4019,43.3511,43.3511,28500.0
2010-10-19 11:00:00,51.25,51.28,51.23,51.26,10400.0,43.3427,43.368,43.3258,43.3511,10400.0
2010-10-19 11:05:00,51.27,51.28,51.22,51.26,13600.0,43.3596,43.368,43.3173,43.3511,13600.0
2010-10-19 11:10:00,51.26,51.31,51.26,51.27,7700.0,43.3511,43.3934,43.3511,43.3596,7700.0
2010-10-19 11:15:00,51.29,51.35,51.29,51.31,9100.0,43.3765,43.4272,43.3765,43.3934,9100.0
2010-10-19 11:20:00,51.3,51.3,51.24,51.28,8600.0,43.385,43.385,43.3342,43.368,8600.0
2010-10-19 11:25:00,51.27,51.34,51.23,51.24,33300.0,43.3596,43.4188,43.3258,43.3342,33300.0
2010-10-19 11:30:00,51.25,51.32,51.25,51.32,21100.0,43.3427,43.4019,43.3427,43.4019,21100.0
2010-10-19 11:35:00,51.32,51.44,51.32,51.42,7800.0,43.4019,43.5034,43.4019,43.4864,7800.0
2010-10-19 11:40:00,51.42,51.45,51.42,51.45,6800.0,43.4864,43.5118,43.4864,43.5118,6800.0
2010-10-19 11:45:00,51.46,51.53,51.46,51.49,14300.0,43.5203,43.5795,43.5203,43.5456,14300.0
2010-10-19 11:50:00,51.5,51.5,51.44,51.44,39200.0,43.5541,43.5541,43.5034,43.5034,39200.0
2010-10-19 11:55:00,51.45,51.46,51.44,51.45,31700.0,43.5118,43.5203,43.5034,43.5118,31700.0
2010-10-19 12:00:00,51.45,51.46,51.44,51.45,9200.0,43.5118,43.5203,43.5034,43.5118,9200.0
2010-10-19 12:05:00,51.45,51.46,51.44,51.44,12200.0,43.5118,43.5203,43.5034,43.5034,12200.0
2010-10-19 12:10:00,51.43,51.45,51.41,51.42,34000.0,43.4949,43.5118,43.478,43.4864,34000.0
2010-10-19 12:15:00,51.42,51.43,51.42,51.42,5400.0,43.4864,43.4949,43.4864,43.4864,5400.0
2010-10-19 12:20:00,51.42,51.42,51.32,51.33,17400.0,43.4864,43.4864,43.4019,43.4103,17400.0
2010-10-19 12:25:00,51.33,51.34,51.32,51.34,7700.0,43.4103,43.4188,43.4019,43.4188,7700.0
2010-10-19 12:30:00,51.34,51.34,51.3,51.3,21100.0,43.4188,43.4188,43.385,43.385,21100.0
2010-10-19 12:35:00,51.3,51.3,51.28,51.28,8400.0,43.385,43.385,43.368,43.368,8400.0
2010-10-19 12:40:00,51.28,51.29,51.27,51.28,10100.0,43.368,43.3765,43.3596,43.368,10100.0
2010-10-19 12:45:00,51.28,51.28,51.27,51.28,1500.0,43.368,43.368,43.3596,43.368,1500.0
2010-10-19 12:50:00,51.27,51.28,51.2,51.24,17600.0,43.3596,43.368,43.3004,43.3342,17600.0
2010-10-19 12:55:00,51.24,51.28,51.24,51.27,6400.0,43.3342,43.368,43.3342,43.3596,6400.0
2010-10-19 13:00:00,51.28,51.31,51.25,51.31,10100.0,43.368,43.3934,43.3427,43.3934,10100.0
2010-10-19 13:05:00,51.3,51.3,51.26,51.26,7100.0,43.385,43.385,43.3511,43.3511,7100.0
2010-10-19 13:10:00,51.26,51.26,51.22,51.22,14100.0,43.3511,43.3511,43.3173,43.3173,14100.0
2010-10-19 13:15:00,51.22,51.26,51.22,51.26,8300.0,43.3173,43.3511,43.3173,43.3511,8300.0
2010-10-19 13:20:00,51.25,51.32,51.23,51.23,35800.0,43.3427,43.4019,43.3258,43.3258,35800.0
2010-10-19 13:25:00,51.22,51.22,51.16,51.19,10000.0,43.3173,43.3173,43.2666,43.2919,10000.0
2010-10-19 13:30:00,51.18,51.19,51.15,51.17,14000.0,43.2835,43.2919,43.2581,43.275,14000.0
2010-10-19 13:35:00,51.15,51.15,51.11,51.15,14500.0,43.2581,43.2581,43.2243,43.2581,14500.0
2010-10-19 13:40:00,51.14,51.15,51.11,51.12,9200.0,43.2496,43.2581,43.2243,43.2327,9200.0
2010-10-19 13:45:00,51.12,51.12,51.04,51.1,13100.0,43.2327,43.2327,43.1651,43.2158,13100.0
2010-10-19 13:50:00,51.11,51.11,50.99,51.01,19300.0,43.2243,43.2243,43.1228,43.1397,19300.0
2010-10-19 13:55:00,51.01,51.02,50.94,50.95,9600.0,43.1397,43.1482,43.0805,43.089,9600.0
2010-10-19 14:00:00,50.96,51.1,50.75,50.76,52600.0,43.0974,43.2158,42.9198,42.9283,52600.0
2010-10-19 14:05:00,50.77,50.85,50.76,50.81,17600.0,42.9367,43.0044,42.9283,42.9706,17600.0
2010-10-19 14:10:00,50.8,50.86,50.76,50.86,20200.0,42.9621,43.0128,42.9283,43.0128,20200.0
2010-10-19 14:15:00,50.85,50.92,50.84,50.84,16100.0,43.0044,43.0636,42.9959,42.9959,16100.0
2010-10-19 14:20:00,50.86,50.89,50.8,50.81,17200.0,43.0128,43.0382,42.9621,42.9706,17200.0
2010-10-19 14:25:00,50.81,50.85,50.75,50.8,19300.0,42.9706,43.0044,42.9198,42.9621,19300.0
2010-10-19 14:30:00,50.81,50.95,50.78,50.95,47000.0,42.9706,43.089,42.9452,43.089,47000.0
2010-10-19 14:35:00,50.95,50.95,50.86,50.87,14300.0,43.089,43.089,43.0128,43.0213,14300.0
2010-10-19 14:40:00,50.87,50.92,50.84,50.9,20600.0,43.0213,43.0636,42.9959,43.0467,20600.0
2010-10-19 14:45:00,50.9,50.94,50.89,50.93,12400.0,43.0467,43.0805,43.0382,43.072,12400.0
2010-10-19 14:50:00,50.93,50.98,50.91,50.92,14400.0,43.072,43.1143,43.0551,43.0636,14400.0
2010-10-19 14:55:00,50.93,50.93,50.88,50.89,18200.0,43.072,43.072,43.0298,43.0382,18200.0
2010-10-19 15:00:00,50.89,50.9,50.8,50.82,22500.0,43.0382,43.0467,42.9621,42.979,22500.0
2010-10-19 15:05:00,50.83,50.85,50.76,50.78,44700.0,42.9875,43.0044,42.9283,42.9452,44700.0
2010-10-19 15:10:00,50.78,50.82,50.7,50.74,36200.0,42.9452,42.979,42.8775,42.9114,36200.0
2010-10-19 15:15:00,50.74,50.84,50.73,50.77,32600.0,42.9114,42.9959,42.9029,42.9367,32600.0
2010-10-19 15:20:00,50.76,50.8,50.73,50.76,25200.0,42.9283,42.9621,42.9029,42.9283,25200.0
2010-10-19 15:25:00,50.76,50.78,50.66,50.67,37600.0,42.9283,42.9452,42.8437,42.8522,37600.0
2010-10-19 15:30:00,50.66,50.69,50.62,50.66,38400.0,42.8437,42.8691,42.8099,42.8437,38400.0
2010-10-19 15:35:00,50.67,50.73,50.66,50.72,27600.0,42.8522,42.9029,42.8437,42.8944,27600.0
2010-10-19 15:40:00,50.73,50.75,50.71,50.74,30200.0,42.9029,42.9198,42.886,42.9114,30200.0
2010-10-19 15:45:00,50.74,50.79,50.71,50.75,60300.0,42.9114,42.9536,42.886,42.9198,60300.0
2010-10-19 15:50:00,50.74,50.79,50.73,50.78,63700.0,42.9114,42.9536,42.9029,42.9452,63700.0
2010-10-19 15:55:00,50.79,50.82,50.7,50.73,149700.0,42.9536,42.979,42.8775,42.9029,149700.0
2010-10-20 09:30:00,50.91,51.06,50.74,51.02,16900.0,43.0551,43.182,42.9114,43.1482,16900.0
2010-10-20 09:35:00,51.09,51.18,51.05,51.16,11100.0,43.2074,43.2835,43.1735,43.2666,11100.0
2010-10-20 09:40:00,51.18,51.36,51.16,51.36,20000.0,43.2835,43.4357,43.2666,43.4357,20000.0
2010-10-20 09:45:00,51.34,51.41,51.32,51.33,16600.0,43.4188,43.478,43.4019,43.4103,16600.0
2010-10-20 09:50:00,51.35,51.46,51.35,51.43,16400.0,43.4272,43.5203,43.4272,43.4949,16400.0
2010-10-20 09:55:00,51.44,51.45,51.29,51.3,13100.0,43.5034,43.5118,43.3765,43.385,13100.0
2010-10-20 10:00:00,51.31,51.33,51.26,51.28,15300.0,43.3934,43.4103,43.3511,43.368,15300.0
2010-10-20 10:05:00,51.29,51.38,51.28,51.34,23200.0,43.3765,43.4526,43.368,43.4188,23200.0
2010-10-20 10:10:00,51.35,51.36,51.25,51.27,17500.0,43.4272,43.4357,43.3427,43.3596,17500.0
2010-10-20 10:15:00,51.27,51.33,51.19,51.21,25200.0,43.3596,43.4103,43.2919,43.3088,25200.0
2010-10-20 10:20:00,51.21,51.24,51.18,51.21,33400.0,43.3088,43.3342,43.2835,43.3088,33400.0
2010-10-20 10:25:00,51.21,51.26,51.18,51.26,18900.0,43.3088,43.3511,43.2835,43.3511,18900.0
2010-10-20 10:30:00,51.26,51.39,51.26,51.39,10500.0,43.3511,43.4611,43.3511,43.4611,10500.0
2010-10-20 10:35:00,51.4,51.44,51.4,51.43,8500.0,43.4695,43.5034,43.4695,43.4949,8500.0
2010-10-20 10:40:00,51.44,51.51,51.44,51.5,17400.0,43.5034,43.5626,43.5034,43.5541,17400.0
2010-10-20 10:45:00,51.5,51.63,51.5,51.63,14700.0,43.5541,43.664,43.5541,43.664,14700.0
2010-10-20 10:50:00,51.63,51.67,51.59,51.59,13300.0,43.664,43.6979,43.6302,43.6302,13300.0
2010-10-20 10:55:00,51.59,51.59,51.52,51.55,12100.0,43.6302,43.6302,43.571,43.5964,12100.0
2010-10-20 11:00:00,51.55,51.55,51.45,51.45,13200.0,43.5964,43.5964,43.5118,43.5118,13200.0
2010-10-20 11:05:00,51.45,51.5,51.41,51.5,14600.0,43.5118,43.5541,43.478,43.5541,14600.0
2010-10-20 11:10:00,51.5,51.52,51.47,51.47,13400.0,43.5541,43.571,43.5287,43.5287,13400.0
2010-10-20 11:15:00,51.47,51.47,51.39,51.44,15600.0,43.5287,43.5287,43.4611,43.5034,15600.0
2010-10-20 11:20:00,51.43,51.46,51.41,51.45,7200.0,43.4949,43.5203,43.478,43.5118,7200.0
2010-10-20 11:25:00,51.44,51.5,51.4,51.49,9400.0,43.5034,43.5541,43.4695,43.5456,9400.0
2010-10-20 11:30:00,51.5,51.51,51.44,51.45,15100.0,43.5541,43.5626,43.5034,43.5118,15100.0
2010-10-20 11:35:00,51.45,51.47,51.44,51.47,5600.0,43.5118,43.5287,43.5034,43.5287,5600.0
2010-10-20 11:40:00,51.47,51.47,51.39,51.42,14100.0,43.5287,43.5287,43.4611,43.4864,14100.0
2010-10-20 11:45:00,51.42,51.42,51.35,51.38,14200.0,43.4864,43.4864,43.4272,43.4526,14200.0
2010-10-20 11:50:00,51.38,51.42,51.37,51.42,7700.0,43.4526,43.4864,43.4442,43.4864,7700.0
2010-10-20 11:55:00,51.42,51.42,51.41,51.41,8100.0,43.4864,43.4864,43.478,43.478,8100.0
2010-10-20 12:00:00,51.4,51.48,51.39,51.47,27700.0,43.4695,43.5372,43.4611,43.5287,27700.0
2010-10-20 12:05:00,51.47,51.54,51.46,51.53,7200.0,43.5287,43.5879,43.5203,43.5795,7200.0
2010-10-20 12:10:00,51.54,51.56,51.46,51.48,13300.0,43.5879,43.6048,43.5203,43.5372,13300.0
2010-10-20 12:15:00,51.49,51.53,51.49,51.51,13300.0,43.5456,43.5795,43.5456,43.5626,13300.0
2010-10-20 12:20:00,51.5,51.53,51.5,51.52,6500.0,43.5541,43.5795,43.5541,43.571,6500.0
2010-10-20 12:25:00,51.52,51.52,51.49,51.51,13300.0,43.571,43.571,43.5456,43.5626,13300.0
2010-10-20 12:30:00,51.51,51.53,51.51,51.52,10100.0,43.5626,43.5795,43.5626,43.571,10100.0
2010-10-20 12:35:00,51.51,51.53,51.51,51.51,6800.0,43.5626,43.5795,43.5626,43.5626,6800.0
2010-10-20 12:40:00,51.51,51.52,51.44,51.45,15600.0,43.5626,43.571,43.5034,43.5118,15600.0
2010-10-20 12:45:00,51.45,51.46,51.45,51.45,8700.0,43.5118,43.5203,43.5118,43.5118,8700.0
2010-10-20 12:50:00,51.45,51.46,51.43,51.43,11700.0,43.5118,43.5203,43.4949,43.4949,11700.0
2010-10-20 12:55:00,51.44,51.44,51.42,51.44,6600.0,43.5034,43.5034,43.4864,43.5034,6600.0
2010-10-20 13:00:00,51.44,51.46,51.44,51.45,9200.0,43.5034,43.5203,43.5034,43.5118,9200.0
2010-10-20 13:05:00,51.46,51.46,51.45,51.45,6000.0,43.5203,43.5203,43.5118,43.5118,6000.0
2010-10-20 13:10:00,51.46,51.49,51.45,51.49,23600.0,43.5203,43.5456,43.5118,43.5456,23600.0
2010-10-20 13:15:00,51.49,51.55,51.49,51.53,11700.0,43.5456,43.5964,43.5456,43.5795,11700.0
2010-10-20 13:20:00,51.53,51.59,51.53,51.58,12000.0,43.5795,43.6302,43.5795,43.6218,12000.0
2010-10-20 13:25:00,51.58,51.58,51.53,51.54,8800.0,43.6218,43.6218,43.5795,43.5879,8800.0
2010-10-20 13:30:00,51.54,51.57,51.51,51.53,12800.0,43.5879,43.6133,43.5626,43.5795,12800.0
2010-10-20 13:35:00,51.53,51.55,51.52,51.52,9900.0,43.5795,43.5964,43.571,43.571,9900.0
2010-10-20 13:40:00,51.51,51.53,51.47,51.49,7900.0,43.5626,43.5795,43.5287,43.5456,7900.0
2010-10-20 13:45:00,51.49,51.49,51.34,51.37,20900.0,43.5456,43.5456,43.4188,43.4442,20900.0
2010-10-20 13:50:00,51.38,51.43,51.38,51.41,7700.0,43.4526,43.4949,43.4526,43.478,7700.0
2010-10-20 13:55:00,51.41,51.41,51.35,51.35,20400.0,43.478,43.478,43.4272,43.4272,20400.0
2010-10-20 14:00:00,51.35,51.43,51.31,51.32,32200.0,43.4272,43.4949,43.3934,43.4019,32200.0
2010-10-20 14:05:00,51.32,51.4,51.32,51.35,16000.0,43.4019,43.4695,43.4019,43.4272,16000.0
2010-10-20 14:10:00,51.34,51.37,51.33,51.34,22400.0,43.4188,43.4442,43.4103,43.4188,22400.0
2010-10-20 14:15:00,51.35,51.42,51.35,51.41,17500.0,43.4272,43.4864,43.4272,43.478,17500.0
2010-10-20 14:20:00,51.4,51.42,51.39,51.4,8900.0,43.4695,43.4864,43.4611,43.4695,8900.0
2010-10-20 14:25:00,51.4,51.44,51.35,51.38,20000.0,43.4695,43.5034,43.4272,43.4526,20000.0
2010-10-20 14:30:00,51.38,51.47,51.38,51.45,29300.0,43.4526,43.5287,43.4526,43.5118,29300.0
2010-10-20 14:35:00,51.45,51.48,51.42,51.45,20100.0,43.5118,43.5372,43.4864,43.5118,20100.0
2010-10-20 14:40:00,51.46,51.46,51.38,51.42,16200.0,43.5203,43.5203,43.4526,43.4864,16200.0
2010-10-20 14:45:00,51.43,51.43,51.36,51.37,23600.0,43.4949,43.4949,43.4357,43.4442,23600.0
2010-10-20 14:50:00,51.38,51.4,51.37,51.38,15400.0,43.4526,43.4695,43.4442,43.4526,15400.0
2010-10-20 14:55:00,51.37,51.38,51.33,51.36,18700.0,43.4442,43.4526,43.4103,43.4357,18700.0
2010-10-20 15:00:00,51.36,51.36,51.29,51.32,33100.0,43.4357,43.4357,43.3765,43.4019,33100.0
2010-10-20 15:05:00,51.31,51.32,51.26,51.29,32800.0,43.3934,43.4019,43.3511,43.3765,32800.0
2010-10-20 15:10:00,51.29,51.3,51.27,51.28,19600.0,43.3765,43.385,43.3596,43.368,19600.0
2010-10-20 15:15:00,51.28,51.29,51.26,51.27,18300.0,43.368,43.3765,43.3511,43.3596,18300.0
2010-10-20 15:20:00,51.27,51.31,51.25,51.27,31500.0,43.3596,43.3934,43.3427,43.3596,31500.0
2010-10-20 15:25:00,51.27,51.28,51.26,51.27,20700.0,43.3596,43.368,43.3511,43.3596,20700.0
2010-10-20 15:30:00,51.27,51.28,51.24,51.28,25000.0,43.3596,43.368,43.3342,43.368,25000.0
2010-10-20 15:35:00,51.28,51.28,51.16,51.22,56300.0,43.368,43.368,43.2666,43.3173,56300.0
2010-10-20 15:40:00,51.22,51.22,51.13,51.14,38600.0,43.3173,43.3173,43.2412,43.2496,38600.0
2010-10-20 15:45:00,51.15,51.3,51.15,51.25,56800.0,43.2581,43.385,43.2581,43.3427,56800.0
2010-10-20 15:50:00,51.25,51.28,51.08,51.1,62600.0,43.3427,43.368,43.1989,43.2158,62600.0
2010-10-20 15:55:00,51.1,51.16,51.1,51.13,110600.0,43.2158,43.2666,43.2158,43.2412,110600.0
2010-10-21 09:30:00,51.38,51.6,51.37,51.41,24600.0,43.4526,43.6387,43.4442,43.478,24600.0
2010-10-21 09:35:00,51.37,51.43,51.28,51.4,33500.0,43.4442,43.4949,43.368,43.4695,33500.0
2010-10-21 09:40:00,51.4,51.44,51.32,51.32,16500.0,43.4695,43.5034,43.4019,43.4019,16500.0
2010-10-21 09:45:00,51.31,51.4,51.31,51.39,15700.0,43.3934,43.4695,43.3934,43.4611,15700.0
2010-10-21 09:50:00,51.39,51.45,51.38,51.41,8100.0,43.4611,43.5118,43.4526,43.478,8100.0
2010-10-21 09:55:00,51.41,51.49,51.38,51.44,27100.0,43.478,43.5456,43.4526,43.5034,27100.0
2010-10-21 10:00:00,51.44,51.44,51.31,51.39,43300.0,43.5034,43.5034,43.3934,43.4611,43300.0
2010-10-21 10:05:00,51.39,51.52,51.36,51.49,44700.0,43.4611,43.571,43.4357,43.5456,44700.0
2010-10-21 10:10:00,51.49,51.49,51.4,51.43,19400.0,43.5456,43.5456,43.4695,43.4949,19400.0
2010-10-21 10:15:00,51.43,51.43,51.38,51.39,21900.0,43.4949,43.4949,43.4526,43.4611,21900.0
2010-10-21 10:20:00,51.39,51.42,51.38,51.39,24100.0,43.4611,43.4864,43.4526,43.4611,24100.0
2010-10-21 10:25:00,51.39,51.48,51.39,51.48,21100.0,43.4611,43.5372,43.4611,43.5372,21100.0
2010-10-21 10:30:00,51.48,51.59,51.48,51.59,8600.0,43.5372,43.6302,43.5372,43.6302,8600.0
2010-10-21 10:35:00,51.61,51.71,51.61,51.67,10200.0,43.6471,43.7317,43.6471,43.6979,10200.0
2010-10-21 10:40:00,51.67,51.67,51.57,51.57,23100.0,43.6979,43.6979,43.6133,43.6133,23100.0
2010-10-21 10:45:00,51.57,51.58,51.53,51.53,10700.0,43.6133,43.6218,43.5795,43.5795,10700.0
2010-10-21 10:50:00,51.53,51.54,51.47,51.49,21500.0,43.5795,43.5879,43.5287,43.5456,21500.0
2010-10-21 10:55:00,51.47,51.6,51.44,51.6,18600.0,43.5287,43.6387,43.5034,43.6387,18600.0
2010-10-21 11:00:00,51.61,51.67,51.61,51.64,7700.0,43.6471,43.6979,43.6471,43.6725,7700.0
2010-10-21 11:05:00,51.63,51.7,51.63,51.7,8400.0,43.664,43.7232,43.664,43.7232,8400.0
2010-10-21 11:10:00,51.7,51.7,51.62,51.62,18900.0,43.7232,43.7232,43.6556,43.6556,18900.0
2010-10-21 11:15:00,51.61,51.62,51.54,51.54,13700.0,43.6471,43.6556,43.5879,43.5879,13700.0
2010-10-21 11:20:00,51.55,51.56,51.49,51.49,16900.0,43.5964,43.6048,43.5456,43.5456,16900.0
2010-10-21 11:25:00,51.49,51.54,51.43,51.54,21500.0,43.5456,43.5879,43.4949,43.5879,21500.0
2010-10-21 11:30:00,51.54,51.58,51.53,51.57,9800.0,43.5879,43.6218,43.5795,43.6133,9800.0
2010-10-21 11:35:00,51.57,51.58,51.44,51.44,27000.0,43.6133,43.6218,43.5034,43.5034,27000.0
2010-10-21 11:40:00,51.43,51.45,51.32,51.42,38400.0,43.4949,43.5118,43.4019,43.4864,38400.0
2010-10-21 11:45:00,51.42,51.51,51.41,51.49,17800.0,43.4864,43.5626,43.478,43.5456,17800.0
2010-10-21 11:50:00,51.49,51.5,51.43,51.44,13500.0,43.5456,43.5541,43.4949,43.5034,13500.0
2010-10-21 11:55:00,51.46,51.5,51.45,51.49,12100.0,43.5203,43.5541,43.5118,43.5456,12100.0
2010-10-21 12:00:00,51.49,51.5,51.45,51.46,8900.0,43.5456,43.5541,43.5118,43.5203,8900.0
2010-10-21 12:05:00,51.46,51.47,51.42,51.44,15300.0,43.5203,43.5287,43.4864,43.5034,15300.0
2010-10-21 12:10:00,51.43,51.48,51.41,51.45,10900.0,43.4949,43.5372,43.478,43.5118,10900.0
2010-10-21 12:15:00,51.45,51.51,51.44,51.51,9500.0,43.5118,43.5626,43.5034,43.5626,9500.0
2010-10-21 12:20:00,51.5,51.53,51.5,51.53,22300.0,43.5541,43.5795,43.5541,43.5795,22300.0
2010-10-21 12:25:00,51.52,51.57,51.51,51.55,12000.0,43.571,43.6133,43.5626,43.5964,12000.0
2010-10-21 12:30:00,51.58,51.58,51.54,51.54,14000.0,43.6218,43.6218,43.5879,43.5879,14000.0
2010-10-21 12:35:00,51.54,51.55,51.48,51.5,20800.0,43.5879,43.5964,43.5372,43.5541,20800.0
2010-10-21 12:40:00,51.49,51.53,51.47,51.52,7100.0,43.5456,43.5795,43.5287,43.571,7100.0
2010-10-21 12:45:00,51.52,51.52,51.46,51.51,15900.0,43.571,43.571,43.5203,43.5626,15900.0
2010-10-21 12:50:00,51.51,51.52,51.47,51.47,9300.0,43.5626,43.571,43.5287,43.5287,9300.0
2010-10-21 12:55:00,51.48,51.51,51.48,51.51,5300.0,43.5372,43.5626,43.5372,43.5626,5300.0
2010-10-21 13:00:00,51.5,51.55,51.48,51.55,11000.0,43.5541,43.5964,43.5372,43.5964,11000.0
2010-10-21 13:05:00,51.54,51.56,51.51,51.55,6500.0,43.5879,43.6048,43.5626,43.5964,6500.0
2010-10-21 13:10:00,51.56,51.6,51.56,51.58,9000.0,43.6048,43.6387,43.6048,43.6218,9000.0
2010-10-21 13:15:00,51.58,51.59,51.52,51.57,5800.0,43.6218,43.6302,43.571,43.6133,5800.0
2010-10-21 13:20:00,51.57,51.57,51.53,51.53,7500.0,43.6133,43.6133,43.5795,43.5795,7500.0
2010-10-21 13:25:00,51.52,51.6,51.52,51.6,5300.0,43.571,43.6387,43.571,43.6387,5300.0
2010-10-21 13:30:00,51.61,51.61,51.55,51.56,14900.0,43.6471,43.6471,43.5964,43.6048,14900.0
2010-10-21 13:35:00,51.56,51.6,51.55,51.55,7100.0,43.6048,43.6387,43.5964,43.5964,7100.0
2010-10-21 13:40:00,51.55,51.58,51.55,51.55,18000.0,43.5964,43.6218,43.5964,43.5964,18000.0
2010-10-21 13:45:00,51.55,51.55,51.45,51.48,14900.0,43.5964,43.5964,43.5118,43.5372,14900.0
2010-10-21 13:50:00,51.48,51.52,51.44,51.46,30600.0,43.5372,43.571,43.5034,43.5203,30600.0
2010-10-21 13:55:00,51.45,51.45,51.36,51.38,22800.0,43.5118,43.5118,43.4357,43.4526,22800.0
2010-10-21 14:00:00,51.38,51.38,51.34,51.35,17400.0,43.4526,43.4526,43.4188,43.4272,17400.0
2010-10-21 14:05:00,51.35,51.42,51.35,51.42,10200.0,43.4272,43.4864,43.4272,43.4864,10200.0
2010-10-21 14:10:00,51.42,51.43,51.41,51.41,11100.0,43.4864,43.4949,43.478,43.478,11100.0
2010-10-21 14:15:00,51.4,51.48,51.38,51.47,10700.0,43.4695,43.5372,43.4526,43.5287,10700.0
2010-10-21 14:20:00,51.46,51.46,51.42,51.45,13700.0,43.5203,43.5203,43.4864,43.5118,13700.0
2010-10-21 14:25:00,51.45,51.54,51.44,51.5,13700.0,43.5118,43.5879,43.5034,43.5541,13700.0
2010-10-21 14:30:00,51.5,51.53,51.45,51.45,10800.0,43.5541,43.5795,43.5118,43.5118,10800.0
2010-10-21 14:35:00,51.45,51.45,51.43,51.43,15100.0,43.5118,43.5118,43.4949,43.4949,15100.0
2010-10-21 14:40:00,51.43,51.45,51.41,51.43,17500.0,43.4949,43.5118,43.478,43.4949,17500.0
2010-10-21 14:45:00,51.44,51.45,51.42,51.43,22200.0,43.5034,43.5118,43.4864,43.4949,22200.0
2010-10-21 14:50:00,51.43,51.54,51.42,51.52,22600.0,43.4949,43.5879,43.4864,43.571,22600.0
2010-10-21 14:55:00,51.52,51.53,51.42,51.43,54900.0,43.571,43.5795,43.4864,43.4949,54900.0
2010-10-21 15:00:00,51.42,51.44,51.39,51.39,47400.0,43.4864,43.5034,43.4611,43.4611,47400.0
2010-10-21 15:05:00,51.39,51.4,51.37,51.39,18000.0,43.4611,43.4695,43.4442,43.4611,18000.0
2010-10-21 15:10:00,51.39,51.45,51.38,51.44,14500.0,43.4611,43.5118,43.4526,43.5034,14500.0
2010-10-21 15:15:00,51.44,51.57,51.44,51.56,23700.0,43.5034,43.6133,43.5034,43.6048,23700.0
2010-10-21 15:20:00,51.56,51.58,51.55,51.58,16200.0,43.6048,43.6218,43.5964,43.6218,16200.0
2010-10-21 15:25:00,51.59,51.6,51.52,51.57,18500.0,43.6302,43.6387,43.571,43.6133,18500.0
2010-10-21 15:30:00,51.56,51.61,51.54,51.55,31500.0,43.6048,43.6471,43.5879,43.5964,31500.0
2010-10-21 15:35:00,51.55,51.63,51.55,51.59,22100.0,43.5964,43.664,43.5964,43.6302,22100.0
2010-10-21 15:40:00,51.59,51.62,51.48,51.51,57700.0,43.6302,43.6556,43.5372,43.5626,57700.0
2010-10-21 15:45:00,51.51,51.54,51.46,51.54,45600.0,43.5626,43.5879,43.5203,43.5879,45600.0
2010-10-21 15:50:00,51.53,51.54,51.46,51.47,50600.0,43.5795,43.5879,43.5203,43.5287,50600.0
2010-10-21 15:55:00,51.47,51.55,51.47,51.53,91600.0,43.5287,43.5964,43.5287,43.5795,91600.0
2010-10-22 09:30:00,51.56,51.56,51.29,51.29,12900.0,43.6048,43.6048,43.3765,43.3765,12900.0
2010-10-22 09:35:00,51.29,51.41,51.29,51.39,10100.0,43.3765,43.478,43.3765,43.4611,10100.0
2010-10-22 09:40:00,51.44,51.5,51.4,51.44,12600.0,43.5034,43.5541,43.4695,43.5034,12600.0
2010-10-22 09:45:00,51.47,51.58,51.4,51.57,21500.0,43.5287,43.6218,43.4695,43.6133,21500.0
2010-10-22 09:50:00,51.57,51.69,51.55,51.55,28900.0,43.6133,43.7148,43.5964,43.5964,28900.0
2010-10-22 09:55:00,51.55,51.7,51.49,51.52,28800.0,43.5964,43.7232,43.5456,43.571,28800.0
2010-10-22 10:00:00,51.52,51.65,51.51,51.65,11900.0,43.571,43.681,43.5626,43.681,11900.0
2010-10-22 10:05:00,51.65,51.65,51.61,51.61,5900.0,43.681,43.681,43.6471,43.6471,5900.0
2010-10-22 10:10:00,51.61,51.62,51.47,51.51,14400.0,43.6471,43.6556,43.5287,43.5626,14400.0
2010-10-22 10:15:00,51.5,51.53,51.45,51.5,11700.0,43.5541,43.5795,43.5118,43.5541,11700.0
2010-10-22 10:20:00,51.51,51.51,51.41,51.41,5300.0,43.5626,43.5626,43.478,43.478,5300.0
2010-10-22 10:25:00,51.41,51.5,51.39,51.5,5100.0,43.478,43.5541,43.4611,43.5541,5100.0
2010-10-22 10:30:00,51.49,51.53,51.47,51.5,5300.0,43.5456,43.5795,43.5287,43.5541,5300.0
2010-10-22 10:35:00,51.5,51.51,51.42,51.42,4100.0,43.5541,43.5626,43.4864,43.4864,4100.0
2010-10-22 10:40:00,51.43,51.44,51.4,51.44,5600.0,43.4949,43.5034,43.4695,43.5034,5600.0
2010-10-22 10:45:00,51.44,51.52,51.44,51.51,5200.0,43.5034,43.571,43.5034,43.5626,5200.0
2010-10-22 10:50:00,51.51,51.57,51.51,51.54,8500.0,43.5626,43.6133,43.5626,43.5879,8500.0
2010-10-22 10:55:00,51.54,51.54,51.48,51.49,6600.0,43.5879,43.5879,43.5372,43.5456,6600.0
2010-10-22 11:00:00,51.48,51.48,51.38,51.45,11700.0,43.5372,43.5372,43.4526,43.5118,11700.0
2010-10-22 11:05:00,51.45,51.45,51.39,51.42,10100.0,43.5118,43.5118,43.4611,43.4864,10100.0
2010-10-22 11:10:00,51.42,51.42,51.39,51.4,5900.0,43.4864,43.4864,43.4611,43.4695,5900.0
2010-10-22 11:15:00,51.4,51.4,51.36,51.4,7400.0,43.4695,43.4695,43.4357,43.4695,7400.0
2010-10-22 11:20:00,51.39,51.41,51.39,51.4,3700.0,43.4611,43.478,43.4611,43.4695,3700.0
2010-10-22 11:25:00,51.39,51.4,51.38,51.4,3400.0,43.4611,43.4695,43.4526,43.4695,3400.0
2010-10-22 11:30:00,51.4,51.53,51.39,51.52,10900.0,43.4695,43.5795,43.4611,43.571,10900.0
2010-10-22 11:35:00,51.53,51.55,51.51,51.55,28700.0,43.5795,43.5964,43.5626,43.5964,28700.0
2010-10-22 11:40:00,51.54,51.54,51.48,51.49,3100.0,43.5879,43.5879,43.5372,43.5456,3100.0
2010-10-22 11:45:00,51.48,51.49,51.45,51.45,11100.0,43.5372,43.5456,43.5118,43.5118,11100.0
2010-10-22 11:50:00,51.45,51.48,51.43,51.47,10700.0,43.5118,43.5372,43.4949,43.5287,10700.0
2010-10-22 11:55:00,51.47,51.49,51.47,51.47,6100.0,43.5287,43.5456,43.5287,43.5287,6100.0
2010-10-22 12:00:00,51.45,51.45,51.43,51.44,4000.0,43.5118,43.5118,43.4949,43.5034,4000.0
2010-10-22 12:05:00,51.44,51.49,51.43,51.48,9400.0,43.5034,43.5456,43.4949,43.5372,9400.0
2010-10-22 12:10:00,51.48,51.49,51.47,51.47,3300.0,43.5372,43.5456,43.5287,43.5287,3300.0
2010-10-22 12:15:00,51.47,51.48,51.45,51.46,4800.0,43.5287,43.5372,43.5118,43.5203,4800.0
2010-10-22 12:20:00,51.46,51.46,51.41,51.43,7200.0,43.5203,43.5203,43.478,43.4949,7200.0
2010-10-22 12:25:00,51.44,51.45,51.44,51.44,3200.0,43.5034,43.5118,43.5034,43.5034,3200.0
2010-10-22 12:30:00,51.45,51.48,51.43,51.43,10400.0,43.5118,43.5372,43.4949,43.4949,10400.0
2010-10-22 12:35:00,51.43,51.43,51.38,51.38,7200.0,43.4949,43.4949,43.4526,43.4526,7200.0
2010-10-22 12:40:00,51.37,51.39,51.36,51.39,2400.0,43.4442,43.4611,43.4357,43.4611,2400.0
2010-10-22 12:45:00,51.38,51.41,51.38,51.38,4000.0,43.4526,43.478,43.4526,43.4526,4000.0
2010-10-22 12:50:00,51.38,51.38,51.35,51.36,2400.0,43.4526,43.4526,43.4272,43.4357,2400.0
2010-10-22 12:55:00,51.35,51.36,51.33,51.35,4700.0,43.4272,43.4357,43.4103,43.4272,4700.0
2010-10-22 13:00:00,51.35,51.37,51.34,51.34,5600.0,43.4272,43.4442,43.4188,43.4188,5600.0
2010-10-22 13:05:00,51.36,51.4,51.36,51.38,9400.0,43.4357,43.4695,43.4357,43.4526,9400.0
2010-10-22 13:10:00,51.4,51.42,51.4,51.41,11100.0,43.4695,43.4864,43.4695,43.478,11100.0
2010-10-22 13:15:00,51.42,51.44,51.41,51.41,5900.0,43.4864,43.5034,43.478,43.478,5900.0
2010-10-22 13:20:00,51.4,51.41,51.39,51.41,4200.0,43.4695,43.478,43.4611,43.478,4200.0
2010-10-22 13:25:00,51.41,51.42,51.39,51.39,4300.0,43.478,43.4864,43.4611,43.4611,4300.0
2010-10-22 13:30:00,51.4,51.42,51.38,51.39,10800.0,43.4695,43.4864,43.4526,43.4611,10800.0
2010-10-22 13:35:00,51.39,51.39,51.35,51.37,3300.0,43.4611,43.4611,43.4272,43.4442,3300.0
2010-10-22 13:40:00,51.37,51.37,51.36,51.37,2100.0,43.4442,43.4442,43.4357,43.4442,2100.0
2010-10-22 13:45:00,51.37,51.39,51.37,51.38,3300.0,43.4442,43.4611,43.4442,43.4526,3300.0
2010-10-22 13:50:00,51.39,51.4,51.36,51.38,9200.0,43.4611,43.4695,43.4357,43.4526,9200.0
2010-10-22 13:55:00,51.38,51.4,51.36,51.36,8000.0,43.4526,43.4695,43.4357,43.4357,8000.0
2010-10-22 14:00:00,51.34,51.35,51.34,51.34,3100.0,43.4188,43.4272,43.4188,43.4188,3100.0
2010-10-22 14:05:00,51.34,51.4,51.34,51.4,5400.0,43.4188,43.4695,43.4188,43.4695,5400.0
2010-10-22 14:10:00,51.39,51.43,51.39,51.43,7200.0,43.4611,43.4949,43.4611,43.4949,7200.0
2010-10-22 14:15:00,51.43,51.49,51.43,51.48,16200.0,43.4949,43.5456,43.4949,43.5372,16200.0
2010-10-22 14:20:00,51.49,51.55,51.48,51.53,43500.0,43.5456,43.5964,43.5372,43.5795,43500.0
2010-10-22 14:25:00,51.54,51.54,51.47,51.47,27000.0,43.5879,43.5879,43.5287,43.5287,27000.0
2010-10-22 14:30:00,51.46,51.47,51.39,51.41,10000.0,43.5203,43.5287,43.4611,43.478,10000.0
2010-10-22 14:35:00,51.42,51.45,51.42,51.43,8000.0,43.4864,43.5118,43.4864,43.4949,8000.0
2010-10-22 14:40:00,51.44,51.45,51.39,51.42,7700.0,43.5034,43.5118,43.4611,43.4864,7700.0
2010-10-22 14:45:00,51.41,51.46,51.41,51.45,8300.0,43.478,43.5203,43.478,43.5118,8300.0
2010-10-22 14:50:00,51.45,51.46,51.42,51.43,8900.0,43.5118,43.5203,43.4864,43.4949,8900.0
2010-10-22 14:55:00,51.42,51.47,51.38,51.47,38100.0,43.4864,43.5287,43.4526,43.5287,38100.0
2010-10-22 15:00:00,51.47,51.51,51.43,51.5,44300.0,43.5287,43.5626,43.4949,43.5541,44300.0
2010-10-22 15:05:00,51.5,51.53,51.47,51.49,15500.0,43.5541,43.5795,43.5287,43.5456,15500.0
2010-10-22 15:10:00,51.49,51.49,51.43,51.46,10600.0,43.5456,43.5456,43.4949,43.5203,10600.0
2010-10-22 15:15:00,51.46,51.47,51.44,51.46,15900.0,43.5203,43.5287,43.5034,43.5203,15900.0
2010-10-22 15:20:00,51.46,51.47,51.45,51.45,12200.0,43.5203,43.5287,43.5118,43.5118,12200.0
2010-10-22 15:25:00,51.46,51.48,51.44,51.48,20100.0,43.5203,43.5372,43.5034,43.5372,20100.0
2010-10-22 15:30:00,51.48,51.53,51.47,51.53,45100.0,43.5372,43.5795,43.5287,43.5795,45100.0
2010-10-22 15:35:00,51.53,51.54,51.51,51.53,28300.0,43.5795,43.5879,43.5626,43.5795,28300.0
2010-10-22 15:40:00,51.53,51.54,51.5,51.5,35800.0,43.5795,43.5879,43.5541,43.5541,35800.0
2010-10-22 15:45:00,51.51,51.56,51.51,51.55,48700.0,43.5626,43.6048,43.5626,43.5964,48700.0
2010-10-22 15:50:00,51.55,51.57,51.55,51.56,38900.0,43.5964,43.6133,43.5964,43.6048,38900.0
2010-10-22 15:55:00,51.56,51.56,51.52,51.55,132900.0,43.6048,43.6048,43.571,43.5964,132900.0
2010-10-25 09:30:00,51.72,51.97,51.61,51.97,18100.0,43.7402,43.9516,43.6471,43.9516,18100.0
2010-10-25 09:35:00,51.99,52.0,51.92,51.97,12400.0,43.9685,43.977,43.9093,43.9516,12400.0
2010-10-25 09:40:00,51.97,52.07,51.97,52.04,43900.0,43.9516,44.0362,43.9516,44.0108,43900.0
2010-10-25 09:45:00,52.06,52.07,51.95,52.05,24000.0,44.0277,44.0362,43.9347,44.0192,24000.0
2010-10-25 09:50:00,52.04,52.06,52.02,52.02,11000.0,44.0108,44.0277,43.9939,43.9939,11000.0
2010-10-25 09:55:00,52.02,52.1,51.97,52.02,21700.0,43.9939,44.0615,43.9516,43.9939,21700.0
2010-10-25 10:00:00,52.03,52.1,51.97,51.98,37200.0,44.0023,44.0615,43.9516,43.96,37200.0
2010-10-25 10:05:00,51.97,52.02,51.95,51.95,9300.0,43.9516,43.9939,43.9347,43.9347,9300.0
2010-10-25 10:10:00,51.96,52.0,51.95,51.96,8500.0,43.9431,43.977,43.9347,43.9431,8500.0
2010-10-25 10:15:00,51.96,52.04,51.94,51.99,14100.0,43.9431,44.0108,43.9262,43.9685,14100.0
2010-10-25 10:20:00,51.99,52.09,51.99,52.08,12800.0,43.9685,44.0531,43.9685,44.0446,12800.0
2010-10-25 10:25:00,52.09,52.18,52.09,52.15,24000.0,44.0531,44.1292,44.0531,44.1038,24000.0
2010-10-25 10:30:00,52.16,52.2,52.1,52.14,17500.0,44.1123,44.1461,44.0615,44.0954,17500.0
2010-10-25 10:35:00,52.12,52.12,52.07,52.08,14700.0,44.0784,44.0784,44.0362,44.0446,14700.0
2010-10-25 10:40:00,52.09,52.13,52.07,52.13,48100.0,44.0531,44.0869,44.0362,44.0869,48100.0
2010-10-25 10:45:00,52.13,52.23,52.1,52.22,37300.0,44.0869,44.1715,44.0615,44.163,37300.0
2010-10-25 10:50:00,52.22,52.22,52.16,52.21,23100.0,44.163,44.163,44.1123,44.1546,23100.0
2010-10-25 10:55:00,52.21,52.26,52.16,52.17,28300.0,44.1546,44.1968,44.1123,44.1207,28300.0
2010-10-25 11:00:00,52.17,52.18,52.13,52.16,26500.0,44.1207,44.1292,44.0869,44.1123,26500.0
2010-10-25 11:05:00,52.16,52.21,52.14,52.18,32100.0,44.1123,44.1546,44.0954,44.1292,32100.0
2010-10-25 11:10:00,52.18,52.34,52.17,52.28,28900.0,44.1292,44.2645,44.1207,44.2138,28900.0
2010-10-25 11:15:00,52.27,52.3,52.22,52.26,11600.0,44.2053,44.2307,44.163,44.1968,11600.0
2010-10-25 11:20:00,52.27,52.33,52.26,52.26,12000.0,44.2053,44.256,44.1968,44.1968,12000.0
2010-10-25 11:25:00,52.26,52.26,52.17,52.21,10300.0,44.1968,44.1968,44.1207,44.1546,10300.0
2010-10-25 11:30:00,52.21,52.23,52.18,52.18,9700.0,44.1546,44.1715,44.1292,44.1292,9700.0
2010-10-25 11:35:00,52.18,52.3,52.13,52.29,63100.0,44.1292,44.2307,44.0869,44.2222,63100.0
2010-10-25 11:40:00,52.28,52.29,52.23,52.26,8400.0,44.2138,44.2222,44.1715,44.1968,8400.0
2010-10-25 11:45:00,52.27,52.28,52.23,52.25,25800.0,44.2053,44.2138,44.1715,44.1884,25800.0
2010-10-25 11:50:00,52.25,52.26,52.17,52.17,15400.0,44.1884,44.1968,44.1207,44.1207,15400.0
2010-10-25 11:55:00,52.17,52.27,52.17,52.26,16000.0,44.1207,44.2053,44.1207,44.1968,16000.0
2010-10-25 12:00:00,52.27,52.27,52.26,52.27,5500.0,44.2053,44.2053,44.1968,44.2053,5500.0
2010-10-25 12:05:00,52.27,52.29,52.26,52.29,16600.0,44.2053,44.2222,44.1968,44.2222,16600.0
2010-10-25 12:10:00,52.29,52.31,52.25,52.25,16500.0,44.2222,44.2391,44.1884,44.1884,16500.0
2010-10-25 12:15:00,52.25,52.26,52.14,52.14,11100.0,44.1884,44.1968,44.0954,44.0954,11100.0
2010-10-25 12:20:00,52.15,52.17,52.02,52.08,19700.0,44.1038,44.1207,43.9939,44.0446,19700.0
2010-10-25 12:25:00,52.08,52.1,52.07,52.09,6600.0,44.0446,44.0615,44.0362,44.0531,6600.0
2010-10-25 12:30:00,52.09,52.09,52.01,52.04,13000.0,44.0531,44.0531,43.9854,44.0108,13000.0
2010-10-25 12:35:00,52.05,52.08,52.02,52.07,8800.0,44.0192,44.0446,43.9939,44.0362,8800.0
2010-10-25 12:40:00,52.07,52.1,52.06,52.08,18500.0,44.0362,44.0615,44.0277,44.0446,18500.0
2010-10-25 12:45:00,52.08,52.09,52.02,52.02,8000.0,44.0446,44.0531,43.9939,43.9939,8000.0
2010-10-25 12:50:00,52.02,52.03,51.98,51.99,8000.0,43.9939,44.0023,43.96,43.9685,8000.0
2010-10-25 12:55:00,51.99,52.09,51.99,52.07,45400.0,43.9685,44.0531,43.9685,44.0362,45400.0
2010-10-25 13:00:00,52.07,52.17,52.06,52.16,9900.0,44.0362,44.1207,44.0277,44.1123,9900.0
2010-10-25 13:05:00,52.16,52.24,52.16,52.24,8000.0,44.1123,44.1799,44.1123,44.1799,8000.0
2010-10-25 13:10:00,52.24,52.25,52.24,52.25,9200.0,44.1799,44.1884,44.1799,44.1884,9200.0
2010-10-25 13:15:00,52.25,52.3,52.24,52.3,12600.0,44.1884,44.2307,44.1799,44.2307,12600.0
2010-10-25 13:20:00,52.3,52.36,52.3,52.33,8300.0,44.2307,44.2814,44.2307,44.256,8300.0
2010-10-25 13:25:00,52.32,52.33,52.28,52.29,19400.0,44.2476,44.256,44.2138,44.2222,19400.0
2010-10-25 13:30:00,52.28,52.3,52.2,52.21,7700.0,44.2138,44.2307,44.1461,44.1546,7700.0
2010-10-25 13:35:00,52.2,52.2,52.17,52.19,7000.0,44.1461,44.1461,44.1207,44.1376,7000.0
2010-10-25 13:40:00,52.19,52.19,52.15,52.16,9100.0,44.1376,44.1376,44.1038,44.1123,9100.0
2010-10-25 13:45:00,52.15,52.16,52.12,52.14,11200.0,44.1038,44.1123,44.0784,44.0954,11200.0
2010-10-25 13:50:00,52.13,52.13,52.07,52.08,8900.0,44.0869,44.0869,44.0362,44.0446,8900.0
2010-10-25 13:55:00,52.08,52.12,52.07,52.1,16900.0,44.0446,44.0784,44.0362,44.0615,16900.0
2010-10-25 14:00:00,52.11,52.11,52.1,52.1,2700.0,44.07,44.07,44.0615,44.0615,2700.0
2010-10-25 14:05:00,52.1,52.15,52.1,52.15,9100.0,44.0615,44.1038,44.0615,44.1038,9100.0
2010-10-25 14:10:00,52.16,52.18,52.1,52.1,9800.0,44.1123,44.1292,44.0615,44.0615,9800.0
2010-10-25 14:15:00,52.11,52.13,52.1,52.12,5500.0,44.07,44.0869,44.0615,44.0784,5500.0
2010-10-25 14:20:00,52.13,52.17,52.13,52.16,7300.0,44.0869,44.1207,44.0869,44.1123,7300.0
2010-10-25 14:25:00,52.17,52.17,52.15,52.15,7400.0,44.1207,44.1207,44.1038,44.1038,7400.0
2010-10-25 14:30:00,52.15,52.17,52.12,52.13,14800.0,44.1038,44.1207,44.0784,44.0869,14800.0
2010-10-25 14:35:00,52.15,52.15,52.07,52.13,13100.0,44.1038,44.1038,44.0362,44.0869,13100.0
2010-10-25 14:40:00,52.12,52.13,52.05,52.07,10800.0,44.0784,44.0869,44.0192,44.0362,10800.0
2010-10-25 14:45:00,52.07,52.11,52.07,52.09,9700.0,44.0362,44.07,44.0362,44.0531,9700.0
2010-10-25 14:50:00,52.08,52.12,52.08,52.09,14900.0,44.0446,44.0784,44.0446,44.0531,14900.0
2010-10-25 14:55:00,52.08,52.11,52.08,52.1,12400.0,44.0446,44.07,44.0446,44.0615,12400.0
2010-10-25 15:00:00,52.11,52.17,52.1,52.17,11200.0,44.07,44.1207,44.0615,44.1207,11200.0
2010-10-25 15:05:00,52.17,52.21,52.16,52.21,27600.0,44.1207,44.1546,44.1123,44.1546,27600.0
2010-10-25 15:10:00,52.21,52.22,52.18,52.21,81600.0,44.1546,44.163,44.1292,44.1546,81600.0
2010-10-25 15:15:00,52.22,52.24,52.2,52.24,16700.0,44.163,44.1799,44.1461,44.1799,16700.0
2010-10-25 15:20:00,52.24,52.33,52.23,52.32,45800.0,44.1799,44.256,44.1715,44.2476,45800.0
2010-10-25 15:25:00,52.32,52.39,52.32,52.38,22700.0,44.2476,44.3068,44.2476,44.2983,22700.0
2010-10-25 15:30:00,52.38,52.38,52.23,52.24,36500.0,44.2983,44.2983,44.1715,44.1799,36500.0
2010-10-25 15:35:00,52.24,52.26,52.1,52.11,53600.0,44.1799,44.1968,44.0615,44.07,53600.0
2010-10-25 15:40:00,52.11,52.23,52.07,52.2,42600.0,44.07,44.1715,44.0362,44.1461,42600.0
2010-10-25 15:45:00,52.21,52.21,52.02,52.08,65300.0,44.1546,44.1546,43.9939,44.0446,65300.0
2010-10-25 15:50:00,52.08,52.17,52.04,52.13,61400.0,44.0446,44.1207,44.0108,44.0869,61400.0
2010-10-25 15:55:00,52.12,52.17,52.02,52.12,192800.0,44.0784,44.1207,43.9939,44.0784,192800.0
2010-10-26 09:30:00,51.86,51.86,50.95,51.05,44700.0,43.8586,43.8586,43.089,43.1735,44700.0
2010-10-26 09:35:00,51.0,51.08,50.85,50.91,28100.0,43.1312,43.1989,43.0044,43.0551,28100.0
2010-10-26 09:40:00,50.86,50.86,50.68,50.71,39500.0,43.0128,43.0128,42.8606,42.886,39500.0
2010-10-26 09:45:00,50.72,50.72,50.5,50.54,66800.0,42.8944,42.8944,42.7084,42.7422,66800.0
2010-10-26 09:50:00,50.54,50.55,50.32,50.44,124600.0,42.7422,42.7507,42.5562,42.6576,124600.0
2010-10-26 09:55:00,50.45,50.52,50.43,50.43,45200.0,42.6661,42.7253,42.6492,42.6492,45200.0
2010-10-26 10:00:00,50.46,50.51,50.46,50.5,49900.0,42.6746,42.7168,42.6746,42.7084,49900.0
2010-10-26 10:05:00,50.49,50.5,50.43,50.47,52900.0,42.6999,42.7084,42.6492,42.683,52900.0
2010-10-26 10:10:00,50.48,50.49,50.35,50.37,35000.0,42.6915,42.6999,42.5815,42.5984,35000.0
2010-10-26 10:15:00,50.36,50.42,50.1,50.15,77400.0,42.59,42.6407,42.3701,42.4124,77400.0
2010-10-26 10:20:00,50.17,50.26,50.05,50.08,66600.0,42.4293,42.5054,42.3278,42.3532,66600.0
2010-10-26 10:25:00,50.07,50.08,49.74,49.89,107000.0,42.3447,42.3532,42.0656,42.1925,107000.0
2010-10-26 10:30:00,49.88,50.01,49.75,49.93,68700.0,42.184,42.294,42.0741,42.2263,68700.0
2010-10-26 10:35:00,49.93,50.11,49.89,50.11,41100.0,42.2263,42.3786,42.1925,42.3786,41100.0
2010-10-26 10:40:00,50.11,50.15,50.03,50.13,30700.0,42.3786,42.4124,42.3109,42.3955,30700.0
2010-10-26 10:45:00,50.13,50.25,50.13,50.18,72000.0,42.3955,42.497,42.3955,42.4378,72000.0
2010-10-26 10:50:00,50.18,50.27,50.17,50.21,48000.0,42.4378,42.5139,42.4293,42.4631,48000.0
2010-10-26 10:55:00,50.2,50.28,50.2,50.25,43000.0,42.4547,42.5223,42.4547,42.497,43000.0
2010-10-26 11:00:00,50.25,50.27,50.04,50.11,75700.0,42.497,42.5139,42.3194,42.3786,75700.0
2010-10-26 11:05:00,50.1,50.14,50.03,50.13,27400.0,42.3701,42.4039,42.3109,42.3955,27400.0
2010-10-26 11:10:00,50.14,50.25,50.12,50.24,45500.0,42.4039,42.497,42.387,42.4885,45500.0
2010-10-26 11:15:00,50.24,50.24,50.0,50.01,42600.0,42.4885,42.4885,42.2855,42.294,42600.0
2010-10-26 11:20:00,50.0,50.09,50.0,50.07,43500.0,42.2855,42.3616,42.2855,42.3447,43500.0
2010-10-26 11:25:00,50.06,50.06,50.0,50.02,31000.0,42.3363,42.3363,42.2855,42.3024,31000.0
2010-10-26 11:30:00,50.02,50.11,49.96,50.08,129600.0,42.3024,42.3786,42.2517,42.3532,129600.0
2010-10-26 11:35:00,50.08,50.12,50.07,50.11,27400.0,42.3532,42.387,42.3447,42.3786,27400.0
2010-10-26 11:40:00,50.11,50.23,50.09,50.23,20600.0,42.3786,42.48,42.3616,42.48,20600.0
2010-10-26 11:45:00,50.22,50.33,50.22,50.3,15600.0,42.4716,42.5646,42.4716,42.5392,15600.0
2010-10-26 11:50:00,50.3,50.37,50.3,50.34,16700.0,42.5392,42.5984,42.5392,42.5731,16700.0
2010-10-26 11:55:00,50.33,50.47,50.33,50.45,22900.0,42.5646,42.683,42.5646,42.6661,22900.0
2010-10-26 12:00:00,50.45,50.57,50.43,50.57,28600.0,42.6661,42.7676,42.6492,42.7676,28600.0
2010-10-26 12:05:00,50.58,50.65,50.56,50.65,34400.0,42.776,42.8352,42.7591,42.8352,34400.0
2010-10-26 12:10:00,50.64,50.65,50.53,50.57,40800.0,42.8268,42.8352,42.7338,42.7676,40800.0
2010-10-26 12:15:00,50.58,50.59,50.5,50.54,30300.0,42.776,42.7845,42.7084,42.7422,30300.0
2010-10-26 12:20:00,50.55,50.55,50.44,50.44,14900.0,42.7507,42.7507,42.6576,42.6576,14900.0
2010-10-26 12:25:00,50.43,50.46,50.41,50.42,13800.0,42.6492,42.6746,42.6323,42.6407,13800.0
2010-10-26 12:30:00,50.42,50.43,50.32,50.34,16400.0,42.6407,42.6492,42.5562,42.5731,16400.0
2010-10-26 12:35:00,50.34,50.44,50.34,50.43,29600.0,42.5731,42.6576,42.5731,42.6492,29600.0
2010-10-26 12:40:00,50.43,50.44,50.25,50.27,38900.0,42.6492,42.6576,42.497,42.5139,38900.0
2010-10-26 12:45:00,50.28,50.34,50.27,50.33,23700.0,42.5223,42.5731,42.5139,42.5646,23700.0
2010-10-26 12:50:00,50.33,50.34,50.27,50.27,8500.0,42.5646,42.5731,42.5139,42.5139,8500.0
2010-10-26 12:55:00,50.27,50.31,50.2,50.2,30100.0,42.5139,42.5477,42.4547,42.4547,30100.0
2010-10-26 13:00:00,50.2,50.2,50.19,50.19,13900.0,42.4547,42.4547,42.4462,42.4462,13900.0
2010-10-26 13:05:00,50.19,50.19,49.98,49.99,61600.0,42.4462,42.4462,42.2686,42.2771,61600.0
2010-10-26 13:10:00,49.99,50.0,49.84,49.92,68300.0,42.2771,42.2855,42.1502,42.2179,68300.0
2010-10-26 13:15:00,49.92,49.93,49.75,49.78,48400.0,42.2179,42.2263,42.0741,42.0995,48400.0
2010-10-26 13:20:00,49.78,49.78,49.6,49.6,44200.0,42.0995,42.0995,41.9472,41.9472,44200.0
2010-10-26 13:25:00,49.6,49.65,49.48,49.56,63900.0,41.9472,41.9895,41.8458,41.9134,63900.0
2010-10-26 13:30:00,49.57,49.59,49.45,49.5,46000.0,41.9219,41.9388,41.8204,41.8627,46000.0
2010-10-26 13:35:00,49.49,49.54,49.38,49.42,35500.0,41.8542,41.8965,41.7612,41.795,35500.0
2010-10-26 13:40:00,49.42,49.42,49.25,49.33,58600.0,41.795,41.795,41.6512,41.7189,58600.0
2010-10-26 13:45:00,49.32,49.35,49.26,49.28,38700.0,41.7104,41.7358,41.6597,41.6766,38700.0
2010-10-26 13:50:00,49.28,49.29,49.05,49.05,75300.0,41.6766,41.6851,41.4821,41.4821,75300.0
2010-10-26 13:55:00,49.05,49.06,48.69,48.77,113500.0,41.4821,41.4906,41.1777,41.2453,113500.0
2010-10-26 14:00:00,48.78,49.02,48.76,48.82,136800.0,41.2538,41.4567,41.2368,41.2876,136800.0
2010-10-26 14:05:00,48.82,48.93,48.71,48.79,69800.0,41.2876,41.3806,41.1946,41.2622,69800.0
2010-10-26 14:10:00,48.79,48.79,48.65,48.68,57300.0,41.2622,41.2622,41.1438,41.1692,57300.0
2010-10-26 14:15:00,48.69,48.93,48.68,48.89,59000.0,41.1777,41.3806,41.1692,41.3468,59000.0
2010-10-26 14:20:00,48.88,49.01,48.78,48.82,121400.0,41.3383,41.4483,41.2538,41.2876,121400.0
2010-10-26 14:25:00,48.82,48.86,48.74,48.78,58500.0,41.2876,41.3214,41.2199,41.2538,58500.0
2010-10-26 14:30:00,48.78,48.9,48.74,48.75,68400.0,41.2538,41.3552,41.2199,41.2284,68400.0
2010-10-26 14:35:00,48.75,48.9,48.73,48.88,51200.0,41.2284,41.3552,41.2115,41.3383,51200.0
2010-10-26 14:40:00,48.88,48.88,48.76,48.76,67200.0,41.3383,41.3383,41.2368,41.2368,67200.0
2010-10-26 14:45:00,48.76,49.0,48.76,49.0,44500.0,41.2368,41.4398,41.2368,41.4398,44500.0
2010-10-26 14:50:00,48.99,49.25,48.98,49.25,105100.0,41.4314,41.6512,41.4229,41.6512,105100.0
2010-10-26 14:55:00,49.24,49.35,49.19,49.29,86400.0,41.6428,41.7358,41.6005,41.6851,86400.0
2010-10-26 15:00:00,49.28,49.41,49.23,49.29,94500.0,41.6766,41.7866,41.6343,41.6851,94500.0
2010-10-26 15:05:00,49.3,49.34,49.25,49.34,27700.0,41.6935,41.7274,41.6512,41.7274,27700.0
2010-10-26 15:10:00,49.33,49.39,49.3,49.34,41900.0,41.7189,41.7696,41.6935,41.7274,41900.0
2010-10-26 15:15:00,49.34,49.51,49.32,49.48,46000.0,41.7274,41.8711,41.7104,41.8458,46000.0
2010-10-26 15:20:00,49.48,49.57,49.46,49.51,39300.0,41.8458,41.9219,41.8288,41.8711,39300.0
2010-10-26 15:25:00,49.5,49.55,49.41,49.43,37400.0,41.8627,41.905,41.7866,41.8035,37400.0
2010-10-26 15:30:00,49.42,49.45,49.37,49.4,65400.0,41.795,41.8204,41.7527,41.7781,65400.0
2010-10-26 15:35:00,49.4,49.55,49.39,49.51,123700.0,41.7781,41.905,41.7696,41.8711,123700.0
2010-10-26 15:40:00,49.51,49.52,49.41,49.41,51600.0,41.8711,41.8796,41.7866,41.7866,51600.0
2010-10-26 15:45:00,49.42,49.42,49.2,49.23,94600.0,41.795,41.795,41.609,41.6343,94600.0
2010-10-26 15:50:00,49.22,49.28,49.15,49.15,113200.0,41.6259,41.6766,41.5667,41.5667,113200.0
2010-10-26 15:55:00,49.15,49.31,49.15,49.26,155900.0,41.5667,41.702,41.5667,41.6597,155900.0
2010-10-27 09:30:00,49.1,49.1,48.65,48.81,43200.0,41.5244,41.5244,41.1438,41.2791,43200.0
2010-10-27 09:35:00,48.83,48.92,48.71,48.91,37300.0,41.296,41.3722,41.1946,41.3637,37300.0
2010-10-27 09:40:00,48.91,49.05,48.83,49.03,37900.0,41.3637,41.4821,41.296,41.4652,37900.0
2010-10-27 09:45:00,49.03,49.19,48.92,49.14,55600.0,41.4652,41.6005,41.3722,41.5582,55600.0
2010-10-27 09:50:00,49.13,49.15,48.94,49.05,58500.0,41.5498,41.5667,41.3891,41.4821,58500.0
2010-10-27 09:55:00,49.07,49.27,49.07,49.24,27600.0,41.499,41.6682,41.499,41.6428,27600.0
2010-10-27 10:00:00,49.25,49.31,49.09,49.17,27400.0,41.6512,41.702,41.5159,41.5836,27400.0
2010-10-27 10:05:00,49.16,49.16,49.01,49.11,25800.0,41.5751,41.5751,41.4483,41.5328,25800.0
2010-10-27 10:10:00,49.11,49.22,49.11,49.17,45000.0,41.5328,41.6259,41.5328,41.5836,45000.0
2010-10-27 10:15:00,49.17,49.2,49.1,49.16,19900.0,41.5836,41.609,41.5244,41.5751,19900.0
2010-10-27 10:20:00,49.19,49.21,49.11,49.12,15800.0,41.6005,41.6174,41.5328,41.5413,15800.0
2010-10-27 10:25:00,49.12,49.19,49.07,49.18,30000.0,41.5413,41.6005,41.499,41.592,30000.0
2010-10-27 10:30:00,49.19,49.29,49.13,49.26,41200.0,41.6005,41.6851,41.5498,41.6597,41200.0
2010-10-27 10:35:00,49.27,49.31,49.22,49.29,21100.0,41.6682,41.702,41.6259,41.6851,21100.0
2010-10-27 10:40:00,49.29,49.32,49.27,49.32,17100.0,41.6851,41.7104,41.6682,41.7104,17100.0
2010-10-27 10:45:00,49.32,49.41,49.31,49.4,47300.0,41.7104,41.7866,41.702,41.7781,47300.0
2010-10-27 10:50:00,49.39,49.45,49.31,49.43,25100.0,41.7696,41.8204,41.702,41.8035,25100.0
2010-10-27 10:55:00,49.42,49.42,49.26,49.29,48100.0,41.795,41.795,41.6597,41.6851,48100.0
2010-10-27 11:00:00,49.28,49.28,49.21,49.27,30200.0,41.6766,41.6766,41.6174,41.6682,30200.0
2010-10-27 11:05:00,49.27,49.39,49.27,49.39,29900.0,41.6682,41.7696,41.6682,41.7696,29900.0
2010-10-27 11:10:00,49.39,49.39,49.24,49.27,27000.0,41.7696,41.7696,41.6428,41.6682,27000.0
2010-10-27 11:15:00,49.27,49.33,49.27,49.32,15100.0,41.6682,41.7189,41.6682,41.7104,15100.0
2010-10-27 11:20:00,49.33,49.36,49.29,49.29,22800.0,41.7189,41.7443,41.6851,41.6851,22800.0
2010-10-27 11:25:00,49.29,49.32,49.27,49.32,22900.0,41.6851,41.7104,41.6682,41.7104,22900.0
2010-10-27 11:30:00,49.33,49.41,49.33,49.33,42300.0,41.7189,41.7866,41.7189,41.7189,42300.0
2010-10-27 11:35:00,49.34,49.43,49.33,49.42,15400.0,41.7274,41.8035,41.7189,41.795,15400.0
2010-10-27 11:40:00,49.41,49.47,49.41,49.47,12900.0,41.7866,41.8373,41.7866,41.8373,12900.0
2010-10-27 11:45:00,49.47,49.53,49.46,49.53,18600.0,41.8373,41.888,41.8288,41.888,18600.0
2010-10-27 11:50:00,49.54,49.59,49.51,49.58,38000.0,41.8965,41.9388,41.8711,41.9303,38000.0
2010-10-27 11:55:00,49.58,49.59,49.53,49.57,20600.0,41.9303,41.9388,41.888,41.9219,20600.0
2010-10-27 12:00:00,49.57,49.58,49.53,49.57,19100.0,41.9219,41.9303,41.888,41.9219,19100.0
2010-10-27 12:05:00,49.57,49.6,49.56,49.58,17000.0,41.9219,41.9472,41.9134,41.9303,17000.0
2010-10-27 12:10:00,49.57,49.63,49.57,49.62,43100.0,41.9219,41.9726,41.9219,41.9642,43100.0
2010-10-27 12:15:00,49.63,49.63,49.57,49.6,28400.0,41.9726,41.9726,41.9219,41.9472,28400.0
2010-10-27 12:20:00,49.6,49.63,49.59,49.6,22300.0,41.9472,41.9726,41.9388,41.9472,22300.0
2010-10-27 12:25:00,49.61,49.66,49.6,49.64,22200.0,41.9557,41.998,41.9472,41.9811,22200.0
2010-10-27 12:30:00,49.64,49.67,49.62,49.65,14900.0,41.9811,42.0064,41.9642,41.9895,14900.0
2010-10-27 12:35:00,49.66,49.67,49.64,49.67,13000.0,41.998,42.0064,41.9811,42.0064,13000.0
2010-10-27 12:40:00,49.67,49.68,49.61,49.63,24800.0,42.0064,42.0149,41.9557,41.9726,24800.0
2010-10-27 12:45:00,49.64,49.69,49.64,49.69,12900.0,41.9811,42.0234,41.9811,42.0234,12900.0
2010-10-27 12:50:00,49.68,49.73,49.68,49.73,19300.0,42.0149,42.0572,42.0149,42.0572,19300.0
2010-10-27 12:55:00,49.72,49.74,49.72,49.73,9300.0,42.0487,42.0656,42.0487,42.0572,9300.0
2010-10-27 13:00:00,49.74,49.75,49.74,49.74,18200.0,42.0656,42.0741,42.0656,42.0656,18200.0
2010-10-27 13:05:00,49.75,49.75,49.74,49.74,7500.0,42.0741,42.0741,42.0656,42.0656,7500.0
2010-10-27 13:10:00,49.74,49.75,49.69,49.69,22000.0,42.0656,42.0741,42.0234,42.0234,22000.0
2010-10-27 13:15:00,49.69,49.69,49.62,49.68,19700.0,42.0234,42.0234,41.9642,42.0149,19700.0
2010-10-27 13:20:00,49.68,49.73,49.68,49.73,12500.0,42.0149,42.0572,42.0149,42.0572,12500.0
2010-10-27 13:25:00,49.73,49.77,49.7,49.75,31700.0,42.0572,42.091,42.0318,42.0741,31700.0
2010-10-27 13:30:00,49.75,49.76,49.72,49.73,19400.0,42.0741,42.0826,42.0487,42.0572,19400.0
2010-10-27 13:35:00,49.73,49.76,49.73,49.74,11400.0,42.0572,42.0826,42.0572,42.0656,11400.0
2010-10-27 13:40:00,49.74,49.79,49.73,49.79,20600.0,42.0656,42.1079,42.0572,42.1079,20600.0
2010-10-27 13:45:00,49.79,49.81,49.78,49.78,10000.0,42.1079,42.1248,42.0995,42.0995,10000.0
2010-10-27 13:50:00,49.78,49.79,49.71,49.72,23200.0,42.0995,42.1079,42.0403,42.0487,23200.0
2010-10-27 13:55:00,49.72,49.77,49.72,49.77,46800.0,42.0487,42.091,42.0487,42.091,46800.0
2010-10-27 14:00:00,49.76,49.77,49.72,49.73,53000.0,42.0826,42.091,42.0487,42.0572,53000.0
2010-10-27 14:05:00,49.73,49.74,49.68,49.7,31100.0,42.0572,42.0656,42.0149,42.0318,31100.0
2010-10-27 14:10:00,49.71,49.71,49.69,49.69,16200.0,42.0403,42.0403,42.0234,42.0234,16200.0
2010-10-27 14:15:00,49.7,49.72,49.67,49.67,24400.0,42.0318,42.0487,42.0064,42.0064,24400.0
2010-10-27 14:20:00,49.66,49.69,49.65,49.69,20600.0,41.998,42.0234,41.9895,42.0234,20600.0
2010-10-27 14:25:00,49.69,49.72,49.67,49.67,18800.0,42.0234,42.0487,42.0064,42.0064,18800.0
2010-10-27 14:30:00,49.67,49.67,49.59,49.59,18700.0,42.0064,42.0064,41.9388,41.9388,18700.0
2010-10-27 14:35:00,49.6,49.63,49.54,49.61,32200.0,41.9472,41.9726,41.8965,41.9557,32200.0
2010-10-27 14:40:00,49.59,49.64,49.59,49.61,21900.0,41.9388,41.9811,41.9388,41.9557,21900.0
2010-10-27 14:45:00,49.6,49.61,49.54,49.57,25700.0,41.9472,41.9557,41.8965,41.9219,25700.0
2010-10-27 14:50:00,49.56,49.63,49.56,49.63,69100.0,41.9134,41.9726,41.9134,41.9726,69100.0
2010-10-27 14:55:00,49.63,49.64,49.54,49.56,52000.0,41.9726,41.9811,41.8965,41.9134,52000.0
2010-10-27 15:00:00,49.56,49.62,49.56,49.59,40300.0,41.9134,41.9642,41.9134,41.9388,40300.0
2010-10-27 15:05:00,49.58,49.59,49.52,49.52,26200.0,41.9303,41.9388,41.8796,41.8796,26200.0
2010-10-27 15:10:00,49.53,49.58,49.52,49.55,57200.0,41.888,41.9303,41.8796,41.905,57200.0
2010-10-27 15:15:00,49.55,49.55,49.49,49.51,45000.0,41.905,41.905,41.8542,41.8711,45000.0
2010-10-27 15:20:00,49.51,49.56,49.48,49.56,49000.0,41.8711,41.9134,41.8458,41.9134,49000.0
2010-10-27 15:25:00,49.56,49.61,49.53,49.53,31700.0,41.9134,41.9557,41.888,41.888,31700.0
2010-10-27 15:30:00,49.54,49.57,49.52,49.56,69300.0,41.8965,41.9219,41.8796,41.9134,69300.0
2010-10-27 15:35:00,49.56,49.6,49.54,49.6,69400.0,41.9134,41.9472,41.8965,41.9472,69400.0
2010-10-27 15:40:00,49.61,49.66,49.61,49.65,83000.0,41.9557,41.998,41.9557,41.9895,83000.0
2010-10-27 15:45:00,49.65,49.65,49.55,49.56,103900.0,41.9895,41.9895,41.905,41.9134,103900.0
2010-10-27 15:50:00,49.56,49.57,49.54,49.55,83600.0,41.9134,41.9219,41.8965,41.905,83600.0
2010-10-27 15:55:00,49.56,49.6,49.53,49.58,181900.0,41.9134,41.9472,41.888,41.9303,181900.0
2010-10-28 09:30:00,49.88,49.99,49.8,49.91,24300.0,42.184,42.2771,42.1164,42.2094,24300.0
2010-10-28 09:35:00,49.91,50.03,49.81,49.85,18400.0,42.2094,42.3109,42.1248,42.1587,18400.0
2010-10-28 09:40:00,49.85,49.86,49.68,49.7,23700.0,42.1587,42.1671,42.0149,42.0318,23700.0
2010-10-28 09:45:00,49.7,49.74,49.52,49.52,15800.0,42.0318,42.0656,41.8796,41.8796,15800.0
2010-10-28 09:50:00,49.53,49.63,49.52,49.6,21600.0,41.888,41.9726,41.8796,41.9472,21600.0
2010-10-28 09:55:00,49.6,49.69,49.55,49.55,19200.0,41.9472,42.0234,41.905,41.905,19200.0
2010-10-28 10:00:00,49.56,49.64,49.5,49.5,18700.0,41.9134,41.9811,41.8627,41.8627,18700.0
2010-10-28 10:05:00,49.5,49.5,49.38,49.42,24400.0,41.8627,41.8627,41.7612,41.795,24400.0
2010-10-28 10:10:00,49.43,49.44,49.34,49.34,12800.0,41.8035,41.8119,41.7274,41.7274,12800.0
2010-10-28 10:15:00,49.36,49.36,49.09,49.13,36000.0,41.7443,41.7443,41.5159,41.5498,36000.0
2010-10-28 10:20:00,49.13,49.17,49.05,49.08,11400.0,41.5498,41.5836,41.4821,41.5075,11400.0
2010-10-28 10:25:00,49.09,49.12,49.04,49.04,23300.0,41.5159,41.5413,41.4736,41.4736,23300.0
2010-10-28 10:30:00,49.05,49.05,48.96,48.99,27500.0,41.4821,41.4821,41.406,41.4314,27500.0
2010-10-28 10:35:00,48.99,49.04,48.94,49.03,39800.0,41.4314,41.4736,41.3891,41.4652,39800.0
2010-10-28 10:40:00,49.03,49.12,49.02,49.1,13700.0,41.4652,41.5413,41.4567,41.5244,13700.0
2010-10-28 10:45:00,49.1,49.11,49.0,49.08,24300.0,41.5244,41.5328,41.4398,41.5075,24300.0
2010-10-28 10:50:00,49.08,49.12,49.05,49.11,11900.0,41.5075,41.5413,41.4821,41.5328,11900.0
2010-10-28 10:55:00,49.1,49.26,49.1,49.22,34000.0,41.5244,41.6597,41.5244,41.6259,34000.0
2010-10-28 11:00:00,49.23,49.28,49.21,49.23,24800.0,41.6343,41.6766,41.6174,41.6343,24800.0
2010-10-28 11:05:00,49.23,49.26,49.18,49.25,14100.0,41.6343,41.6597,41.592,41.6512,14100.0
2010-10-28 11:10:00,49.26,49.33,49.26,49.31,25700.0,41.6597,41.7189,41.6597,41.702,25700.0
2010-10-28 11:15:00,49.3,49.38,49.29,49.36,28700.0,41.6935,41.7612,41.6851,41.7443,28700.0
2010-10-28 11:20:00,49.37,49.41,49.34,49.41,17500.0,41.7527,41.7866,41.7274,41.7866,17500.0
2010-10-28 11:25:00,49.41,49.45,49.38,49.4,12300.0,41.7866,41.8204,41.7612,41.7781,12300.0
2010-10-28 11:30:00,49.39,49.39,49.32,49.36,8900.0,41.7696,41.7696,41.7104,41.7443,8900.0
2010-10-28 11:35:00,49.36,49.42,49.36,49.38,11200.0,41.7443,41.795,41.7443,41.7612,11200.0
2010-10-28 11:40:00,49.36,49.41,49.36,49.4,3400.0,41.7443,41.7866,41.7443,41.7781,3400.0
2010-10-28 11:45:00,49.41,49.41,49.32,49.32,14400.0,41.7866,41.7866,41.7104,41.7104,14400.0
2010-10-28 11:50:00,49.33,49.33,49.26,49.26,14100.0,41.7189,41.7189,41.6597,41.6597,14100.0
2010-10-28 11:55:00,49.27,49.27,49.19,49.21,5700.0,41.6682,41.6682,41.6005,41.6174,5700.0
2010-10-28 12:00:00,49.2,49.2,49.12,49.19,21300.0,41.609,41.609,41.5413,41.6005,21300.0
2010-10-28 12:05:00,49.19,49.23,49.19,49.22,7900.0,41.6005,41.6343,41.6005,41.6259,7900.0
2010-10-28 12:10:00,49.21,49.23,49.16,49.17,13000.0,41.6174,41.6343,41.5751,41.5836,13000.0
2010-10-28 12:15:00,49.16,49.25,49.15,49.25,12600.0,41.5751,41.6512,41.5667,41.6512,12600.0
2010-10-28 12:20:00,49.25,49.25,49.18,49.21,10000.0,41.6512,41.6512,41.592,41.6174,10000.0
2010-10-28 12:25:00,49.21,49.22,49.17,49.19,10600.0,41.6174,41.6259,41.5836,41.6005,10600.0
2010-10-28 12:30:00,49.18,49.24,49.15,49.24,15300.0,41.592,41.6428,41.5667,41.6428,15300.0
2010-10-28 12:35:00,49.24,49.25,49.18,49.21,4500.0,41.6428,41.6512,41.592,41.6174,4500.0
2010-10-28 12:40:00,49.21,49.27,49.21,49.25,6900.0,41.6174,41.6682,41.6174,41.6512,6900.0
2010-10-28 12:45:00,49.26,49.28,49.22,49.24,5700.0,41.6597,41.6766,41.6259,41.6428,5700.0
2010-10-28 12:50:00,49.25,49.29,49.25,49.25,6900.0,41.6512,41.6851,41.6512,41.6512,6900.0
2010-10-28 12:55:00,49.26,49.27,49.24,49.24,9900.0,41.6597,41.6682,41.6428,41.6428,9900.0
2010-10-28 13:00:00,49.23,49.31,49.23,49.28,18500.0,41.6343,41.702,41.6343,41.6766,18500.0
2010-10-28 13:05:00,49.29,49.33,49.27,49.3,17900.0,41.6851,41.7189,41.6682,41.6935,17900.0
2010-10-28 13:10:00,49.3,49.31,49.28,49.28,12600.0,41.6935,41.702,41.6766,41.6766,12600.0
2010-10-28 13:15:00,49.28,49.35,49.26,49.26,47500.0,41.6766,41.7358,41.6597,41.6597,47500.0
2010-10-28 13:20:00,49.27,49.28,49.22,49.23,8800.0,41.6682,41.6766,41.6259,41.6343,8800.0
2010-10-28 13:25:00,49.24,49.26,49.22,49.25,6900.0,41.6428,41.6597,41.6259,41.6512,6900.0
2010-10-28 13:30:00,49.25,49.27,49.2,49.2,16500.0,41.6512,41.6682,41.609,41.609,16500.0
2010-10-28 13:35:00,49.2,49.24,49.19,49.23,5200.0,41.609,41.6428,41.6005,41.6343,5200.0
2010-10-28 13:40:00,49.23,49.24,49.18,49.2,6200.0,41.6343,41.6428,41.592,41.609,6200.0
2010-10-28 13:45:00,49.21,49.24,49.17,49.24,11700.0,41.6174,41.6428,41.5836,41.6428,11700.0
2010-10-28 13:50:00,49.24,49.25,49.22,49.25,12400.0,41.6428,41.6512,41.6259,41.6512,12400.0
2010-10-28 13:55:00,49.25,49.25,49.21,49.23,6500.0,41.6512,41.6512,41.6174,41.6343,6500.0
2010-10-28 14:00:00,49.24,49.25,49.23,49.25,9300.0,41.6428,41.6512,41.6343,41.6512,9300.0
2010-10-28 14:05:00,49.25,49.33,49.24,49.29,60500.0,41.6512,41.7189,41.6428,41.6851,60500.0
2010-10-28 14:10:00,49.29,49.34,49.26,49.27,19100.0,41.6851,41.7274,41.6597,41.6682,19100.0
2010-10-28 14:15:00,49.28,49.29,49.22,49.25,10100.0,41.6766,41.6851,41.6259,41.6512,10100.0
2010-10-28 14:20:00,49.24,49.32,49.21,49.31,14200.0,41.6428,41.7104,41.6174,41.702,14200.0
2010-10-28 14:25:00,49.31,49.34,49.23,49.27,10800.0,41.702,41.7274,41.6343,41.6682,10800.0
2010-10-28 14:30:00,49.28,49.3,49.26,49.27,12100.0,41.6766,41.6935,41.6597,41.6682,12100.0
2010-10-28 14:35:00,49.27,49.29,49.25,49.26,11300.0,41.6682,41.6851,41.6512,41.6597,11300.0
2010-10-28 14:40:00,49.27,49.29,49.22,49.29,10900.0,41.6682,41.6851,41.6259,41.6851,10900.0
2010-10-28 14:45:00,49.28,49.3,49.22,49.29,11800.0,41.6766,41.6935,41.6259,41.6851,11800.0
2010-10-28 14:50:00,49.29,49.3,49.28,49.29,12500.0,41.6851,41.6935,41.6766,41.6851,12500.0
2010-10-28 14:55:00,49.3,49.38,49.29,49.37,17200.0,41.6935,41.7612,41.6851,41.7527,17200.0
2010-10-28 15:00:00,49.37,49.4,49.33,49.33,28800.0,41.7527,41.7781,41.7189,41.7189,28800.0
2010-10-28 15:05:00,49.35,49.35,49.33,49.34,39700.0,41.7358,41.7358,41.7189,41.7274,39700.0
2010-10-28 15:10:00,49.33,49.34,49.29,49.3,16300.0,41.7189,41.7274,41.6851,41.6935,16300.0
2010-10-28 15:15:00,49.29,49.31,49.25,49.26,22900.0,41.6851,41.702,41.6512,41.6597,22900.0
2010-10-28 15:20:00,49.26,49.3,49.25,49.3,29700.0,41.6597,41.6935,41.6512,41.6935,29700.0
2010-10-28 15:25:00,49.3,49.35,49.29,49.34,47000.0,41.6935,41.7358,41.6851,41.7274,47000.0
2010-10-28 15:30:00,49.34,49.35,49.29,49.3,97700.0,41.7274,41.7358,41.6851,41.6935,97700.0
2010-10-28 15:35:00,49.3,49.35,49.28,49.31,55500.0,41.6935,41.7358,41.6766,41.702,55500.0
2010-10-28 15:40:00,49.31,49.35,49.3,49.32,85600.0,41.702,41.7358,41.6935,41.7104,85600.0
2010-10-28 15:45:00,49.32,49.4,49.3,49.39,116100.0,41.7104,41.7781,41.6935,41.7696,116100.0
2010-10-28 15:50:00,49.39,49.41,49.26,49.26,100100.0,41.7696,41.7866,41.6597,41.6597,100100.0
2010-10-28 15:55:00,49.26,49.28,49.18,49.2,87600.0,41.6597,41.6766,41.592,41.609,87600.0
2010-10-29 09:30:00,49.12,49.19,48.95,48.96,20600.0,41.5413,41.6005,41.3975,41.406,20600.0
2010-10-29 09:35:00,48.99,49.09,48.86,48.87,35100.0,41.4314,41.5159,41.3214,41.3299,35100.0
2010-10-29 09:40:00,48.93,49.17,48.93,49.1,14300.0,41.3806,41.5836,41.3806,41.5244,14300.0
2010-10-29 09:45:00,49.11,49.14,49.09,49.1,13100.0,41.5328,41.5582,41.5159,41.5244,13100.0
2010-10-29 09:50:00,49.1,49.12,49.05,49.07,10500.0,41.5244,41.5413,41.4821,41.499,10500.0
2010-10-29 09:55:00,49.07,49.07,48.87,48.89,14800.0,41.499,41.499,41.3299,41.3468,14800.0
2010-10-29 10:00:00,48.89,49.02,48.87,49.01,6700.0,41.3468,41.4567,41.3299,41.4483,6700.0
2010-10-29 10:05:00,49.01,49.21,49.01,49.18,10200.0,41.4483,41.6174,41.4483,41.592,10200.0
2010-10-29 10:10:00,49.18,49.22,49.17,49.19,9600.0,41.592,41.6259,41.5836,41.6005,9600.0
2010-10-29 10:15:00,49.19,49.23,49.18,49.23,8500.0,41.6005,41.6343,41.592,41.6343,8500.0
2010-10-29 10:20:00,49.24,49.26,49.15,49.16,9600.0,41.6428,41.6597,41.5667,41.5751,9600.0
2010-10-29 10:25:00,49.18,49.26,49.14,49.15,7700.0,41.592,41.6597,41.5582,41.5667,7700.0
2010-10-29 10:30:00,49.15,49.16,49.11,49.12,17800.0,41.5667,41.5751,41.5328,41.5413,17800.0
2010-10-29 10:35:00,49.12,49.19,49.11,49.15,12200.0,41.5413,41.6005,41.5328,41.5667,12200.0
2010-10-29 10:40:00,49.14,49.15,49.06,49.09,6900.0,41.5582,41.5667,41.4906,41.5159,6900.0
2010-10-29 10:45:00,49.09,49.15,49.06,49.11,7100.0,41.5159,41.5667,41.4906,41.5328,7100.0
2010-10-29 10:50:00,49.11,49.13,49.05,49.09,7100.0,41.5328,41.5498,41.4821,41.5159,7100.0
2010-10-29 10:55:00,49.1,49.16,49.1,49.16,5100.0,41.5244,41.5751,41.5244,41.5751,5100.0
2010-10-29 11:00:00,49.18,49.21,49.12,49.12,29600.0,41.592,41.6174,41.5413,41.5413,29600.0
2010-10-29 11:05:00,49.11,49.16,49.1,49.15,9200.0,41.5328,41.5751,41.5244,41.5667,9200.0
2010-10-29 11:10:00,49.15,49.15,49.07,49.09,9500.0,41.5667,41.5667,41.499,41.5159,9500.0
2010-10-29 11:15:00,49.09,49.14,49.07,49.14,9600.0,41.5159,41.5582,41.499,41.5582,9600.0
2010-10-29 11:20:00,49.14,49.15,49.08,49.09,18700.0,41.5582,41.5667,41.5075,41.5159,18700.0
2010-10-29 11:25:00,49.09,49.16,49.09,49.1,15500.0,41.5159,41.5751,41.5159,41.5244,15500.0
2010-10-29 11:30:00,49.1,49.13,48.97,48.97,15900.0,41.5244,41.5498,41.4144,41.4144,15900.0
2010-10-29 11:35:00,48.97,49.01,48.92,48.99,7700.0,41.4144,41.4483,41.3722,41.4314,7700.0
2010-10-29 11:40:00,49.01,49.07,48.99,49.03,6000.0,41.4483,41.499,41.4314,41.4652,6000.0
2010-10-29 11:45:00,49.02,49.04,48.95,49.04,12900.0,41.4567,41.4736,41.3975,41.4736,12900.0
2010-10-29 11:50:00,49.05,49.08,49.01,49.07,4500.0,41.4821,41.5075,41.4483,41.499,4500.0
2010-10-29 11:55:00,49.07,49.15,49.07,49.14,5100.0,41.499,41.5667,41.499,41.5582,5100.0
2010-10-29 12:00:00,49.14,49.16,49.14,49.16,5500.0,41.5582,41.5751,41.5582,41.5751,5500.0
2010-10-29 12:05:00,49.16,49.18,49.1,49.1,8600.0,41.5751,41.592,41.5244,41.5244,8600.0
2010-10-29 12:10:00,49.09,49.14,49.07,49.14,2300.0,41.5159,41.5582,41.499,41.5582,2300.0
2010-10-29 12:15:00,49.13,49.22,49.13,49.21,13700.0,41.5498,41.6259,41.5498,41.6174,13700.0
2010-10-29 12:20:00,49.22,49.23,49.2,49.23,10200.0,41.6259,41.6343,41.609,41.6343,10200.0
2010-10-29 12:25:00,49.22,49.24,49.21,49.23,5400.0,41.6259,41.6428,41.6174,41.6343,5400.0
2010-10-29 12:30:00,49.23,49.23,49.22,49.23,4800.0,41.6343,41.6343,41.6259,41.6343,4800.0
2010-10-29 12:35:00,49.23,49.24,49.15,49.16,27100.0,41.6343,41.6428,41.5667,41.5751,27100.0
2010-10-29 12:40:00,49.15,49.17,49.15,49.17,500.0,41.5667,41.5836,41.5667,41.5836,500.0
2010-10-29 12:45:00,49.16,49.16,49.13,49.13,2900.0,41.5751,41.5751,41.5498,41.5498,2900.0
2010-10-29 12:50:00,49.13,49.14,49.12,49.12,1400.0,41.5498,41.5582,41.5413,41.5413,1400.0
2010-10-29 12:55:00,49.14,49.14,49.1,49.12,5200.0,41.5582,41.5582,41.5244,41.5413,5200.0
2010-10-29 13:00:00,49.13,49.13,49.11,49.13,3800.0,41.5498,41.5498,41.5328,41.5498,3800.0
2010-10-29 13:05:00,49.12,49.14,49.12,49.12,4500.0,41.5413,41.5582,41.5413,41.5413,4500.0
2010-10-29 13:10:00,49.12,49.12,49.1,49.11,4200.0,41.5413,41.5413,41.5244,41.5328,4200.0
2010-10-29 13:15:00,49.12,49.12,49.1,49.12,6900.0,41.5413,41.5413,41.5244,41.5413,6900.0
2010-10-29 13:20:00,49.13,49.15,49.13,49.13,5200.0,41.5498,41.5667,41.5498,41.5498,5200.0
2010-10-29 13:25:00,49.12,49.16,49.12,49.15,9100.0,41.5413,41.5751,41.5413,41.5667,9100.0
2010-10-29 13:30:00,49.15,49.17,49.14,49.15,13000.0,41.5667,41.5836,41.5582,41.5667,13000.0
2010-10-29 13:35:00,49.15,49.16,49.14,49.16,18900.0,41.5667,41.5751,41.5582,41.5751,18900.0
2010-10-29 13:40:00,49.17,49.26,49.17,49.26,6900.0,41.5836,41.6597,41.5836,41.6597,6900.0
2010-10-29 13:45:00,49.27,49.28,49.25,49.27,6500.0,41.6682,41.6766,41.6512,41.6682,6500.0
2010-10-29 13:50:00,49.27,49.34,49.27,49.33,9100.0,41.6682,41.7274,41.6682,41.7189,9100.0
2010-10-29 13:55:00,49.35,49.36,49.34,49.35,4700.0,41.7358,41.7443,41.7274,41.7358,4700.0
2010-10-29 14:00:00,49.35,49.38,49.34,49.37,14300.0,41.7358,41.7612,41.7274,41.7527,14300.0
2010-10-29 14:05:00,49.36,49.4,49.36,49.39,5300.0,41.7443,41.7781,41.7443,41.7696,5300.0
2010-10-29 14:10:00,49.39,49.42,49.38,49.4,5600.0,41.7696,41.795,41.7612,41.7781,5600.0
2010-10-29 14:15:00,49.41,49.42,49.39,49.4,6800.0,41.7866,41.795,41.7696,41.7781,6800.0
2010-10-29 14:20:00,49.4,49.44,49.4,49.42,11700.0,41.7781,41.8119,41.7781,41.795,11700.0
2010-10-29 14:25:00,49.41,49.43,49.38,49.38,8200.0,41.7866,41.8035,41.7612,41.7612,8200.0
2010-10-29 14:30:00,49.37,49.37,49.31,49.31,5900.0,41.7527,41.7527,41.702,41.702,5900.0
2010-10-29 14:35:00,49.31,49.31,49.24,49.25,12800.0,41.702,41.702,41.6428,41.6512,12800.0
2010-10-29 14:40:00,49.24,49.27,49.24,49.26,5400.0,41.6428,41.6682,41.6428,41.6597,5400.0
2010-10-29 14:45:00,49.26,49.26,49.23,49.25,7200.0,41.6597,41.6597,41.6343,41.6512,7200.0
2010-10-29 14:50:00,49.24,49.26,49.23,49.24,14200.0,41.6428,41.6597,41.6343,41.6428,14200.0
2010-10-29 14:55:00,49.24,49.25,49.22,49.22,5500.0,41.6428,41.6512,41.6259,41.6259,5500.0
2010-10-29 15:00:00,49.21,49.25,49.21,49.23,17700.0,41.6174,41.6512,41.6174,41.6343,17700.0
2010-10-29 15:05:00,49.24,49.33,49.23,49.32,37300.0,41.6428,41.7189,41.6343,41.7104,37300.0
2010-10-29 15:10:00,49.31,49.38,49.31,49.38,15000.0,41.702,41.7612,41.702,41.7612,15000.0
2010-10-29 15:15:00,49.38,49.4,49.38,49.39,11800.0,41.7612,41.7781,41.7612,41.7696,11800.0
2010-10-29 15:20:00,49.38,49.41,49.35,49.41,8700.0,41.7612,41.7866,41.7358,41.7866,8700.0
2010-10-29 15:25:00,49.41,49.45,49.4,49.44,15400.0,41.7866,41.8204,41.7781,41.8119,15400.0
2010-10-29 15:30:00,49.44,49.44,49.42,49.44,8300.0,41.8119,41.8119,41.795,41.8119,8300.0
2010-10-29 15:35:00,49.43,49.49,49.42,49.48,30000.0,41.8035,41.8542,41.795,41.8458,30000.0
2010-10-29 15:40:00,49.48,49.52,49.46,49.52,32300.0,41.8458,41.8796,41.8288,41.8796,32300.0
2010-10-29 15:45:00,49.51,49.52,49.44,49.44,50100.0,41.8711,41.8796,41.8119,41.8119,50100.0
2010-10-29 15:50:00,49.45,49.45,49.37,49.39,32400.0,41.8204,41.8204,41.7527,41.7696,32400.0
2010-10-29 15:55:00,49.39,49.4,49.32,49.35,100600.0,41.7696,41.7781,41.7104,41.7358,100600.0
2010-11-01 09:30:00,49.45,49.6,49.45,49.58,14700.0,41.8204,41.9472,41.8204,41.9303,14700.0
2010-11-01 09:35:00,49.56,49.56,49.44,49.47,11100.0,41.9134,41.9134,41.8119,41.8373,11100.0
2010-11-01 09:40:00,49.48,49.6,49.43,49.45,12300.0,41.8458,41.9472,41.8035,41.8204,12300.0
2010-11-01 09:45:00,49.46,49.59,49.42,49.58,18000.0,41.8288,41.9388,41.795,41.9303,18000.0
2010-11-01 09:50:00,49.59,49.6,49.5,49.52,18400.0,41.9388,41.9472,41.8627,41.8796,18400.0
2010-11-01 09:55:00,49.51,49.55,49.5,49.53,5100.0,41.8711,41.905,41.8627,41.888,5100.0
2010-11-01 10:00:00,49.54,49.65,49.53,49.63,15400.0,41.8965,41.9895,41.888,41.9726,15400.0
2010-11-01 10:05:00,49.63,49.75,49.62,49.65,16100.0,41.9726,42.0741,41.9642,41.9895,16100.0
2010-11-01 10:10:00,49.64,49.68,49.62,49.66,7500.0,41.9811,42.0149,41.9642,41.998,7500.0
2010-11-01 10:15:00,49.69,49.76,49.58,49.67,40100.0,42.0234,42.0826,41.9303,42.0064,40100.0
2010-11-01 10:20:00,49.68,49.79,49.68,49.79,13600.0,42.0149,42.1079,42.0149,42.1079,13600.0
2010-11-01 10:25:00,49.79,49.79,49.75,49.79,7400.0,42.1079,42.1079,42.0741,42.1079,7400.0
2010-11-01 10:30:00,49.79,49.8,49.71,49.71,6900.0,42.1079,42.1164,42.0403,42.0403,6900.0
2010-11-01 10:35:00,49.7,49.76,49.63,49.76,40900.0,42.0318,42.0826,41.9726,42.0826,40900.0
2010-11-01 10:40:00,49.77,49.84,49.76,49.83,9400.0,42.091,42.1502,42.0826,42.1418,9400.0
2010-11-01 10:45:00,49.83,49.85,49.79,49.79,14400.0,42.1418,42.1587,42.1079,42.1079,14400.0
2010-11-01 10:50:00,49.8,49.82,49.74,49.74,27700.0,42.1164,42.1333,42.0656,42.0656,27700.0
2010-11-01 10:55:00,49.73,49.8,49.72,49.78,17700.0,42.0572,42.1164,42.0487,42.0995,17700.0
2010-11-01 11:00:00,49.77,49.78,49.67,49.71,11000.0,42.091,42.0995,42.0064,42.0403,11000.0
2010-11-01 11:05:00,49.72,49.72,49.59,49.66,50000.0,42.0487,42.0487,41.9388,41.998,50000.0
2010-11-01 11:10:00,49.67,49.74,49.67,49.73,17000.0,42.0064,42.0656,42.0064,42.0572,17000.0
2010-11-01 11:15:00,49.73,49.73,49.64,49.71,20700.0,42.0572,42.0572,41.9811,42.0403,20700.0
2010-11-01 11:20:00,49.71,49.74,49.68,49.68,18500.0,42.0403,42.0656,42.0149,42.0149,18500.0
2010-11-01 11:25:00,49.66,49.73,49.66,49.73,10100.0,41.998,42.0572,41.998,42.0572,10100.0
2010-11-01 11:30:00,49.72,49.72,49.62,49.62,8700.0,42.0487,42.0487,41.9642,41.9642,8700.0
2010-11-01 11:35:00,49.62,49.67,49.55,49.55,58600.0,41.9642,42.0064,41.905,41.905,58600.0
2010-11-01 11:40:00,49.56,49.56,49.53,49.55,12900.0,41.9134,41.9134,41.888,41.905,12900.0
2010-11-01 11:45:00,49.55,49.56,49.54,49.55,22100.0,41.905,41.9134,41.8965,41.905,22100.0
2010-11-01 11:50:00,49.55,49.56,49.51,49.53,20600.0,41.905,41.9134,41.8711,41.888,20600.0
2010-11-01 11:55:00,49.52,49.55,49.51,49.55,14500.0,41.8796,41.905,41.8711,41.905,14500.0
2010-11-01 12:00:00,49.55,49.57,49.54,49.55,23500.0,41.905,41.9219,41.8965,41.905,23500.0
2010-11-01 12:05:00,49.55,49.58,49.54,49.56,13200.0,41.905,41.9303,41.8965,41.9134,13200.0
2010-11-01 12:10:00,49.55,49.59,49.55,49.59,14600.0,41.905,41.9388,41.905,41.9388,14600.0
2010-11-01 12:15:00,49.6,49.68,49.6,49.67,15200.0,41.9472,42.0149,41.9472,42.0064,15200.0
2010-11-01 12:20:00,49.66,49.72,49.66,49.72,5200.0,41.998,42.0487,41.998,42.0487,5200.0
2010-11-01 12:25:00,49.71,49.76,49.69,49.7,21600.0,42.0403,42.0826,42.0234,42.0318,21600.0
2010-11-01 12:30:00,49.69,49.69,49.6,49.62,5400.0,42.0234,42.0234,41.9472,41.9642,5400.0
2010-11-01 12:35:00,49.63,49.63,49.58,49.61,5000.0,41.9726,41.9726,41.9303,41.9557,5000.0
2010-11-01 12:40:00,49.61,49.64,49.61,49.64,4400.0,41.9557,41.9811,41.9557,41.9811,4400.0
2010-11-01 12:45:00,49.64,49.64,49.53,49.53,8800.0,41.9811,41.9811,41.888,41.888,8800.0
2010-11-01 12:50:00,49.53,49.54,49.49,49.54,12500.0,41.888,41.8965,41.8542,41.8965,12500.0
2010-11-01 12:55:00,49.54,49.54,49.51,49.52,4700.0,41.8965,41.8965,41.8711,41.8796,4700.0
2010-11-01 13:00:00,49.53,49.57,49.49,49.49,12600.0,41.888,41.9219,41.8542,41.8542,12600.0
2010-11-01 13:05:00,49.5,49.55,49.47,49.53,14000.0,41.8627,41.905,41.8373,41.888,14000.0
2010-11-01 13:10:00,49.53,49.53,49.51,49.52,2700.0,41.888,41.888,41.8711,41.8796,2700.0
2010-11-01 13:15:00,49.51,49.51,49.48,49.5,18800.0,41.8711,41.8711,41.8458,41.8627,18800.0
2010-11-01 13:20:00,49.51,49.51,49.46,49.48,14300.0,41.8711,41.8711,41.8288,41.8458,14300.0
2010-11-01 13:25:00,49.48,49.51,49.46,49.49,13700.0,41.8458,41.8711,41.8288,41.8542,13700.0
2010-11-01 13:30:00,49.51,49.54,49.49,49.52,14300.0,41.8711,41.8965,41.8542,41.8796,14300.0
2010-11-01 13:35:00,49.51,49.54,49.51,49.53,4500.0,41.8711,41.8965,41.8711,41.888,4500.0
2010-11-01 13:40:00,49.53,49.55,49.53,49.54,7300.0,41.888,41.905,41.888,41.8965,7300.0
2010-11-01 13:45:00,49.55,49.6,49.55,49.6,10000.0,41.905,41.9472,41.905,41.9472,10000.0
2010-11-01 13:50:00,49.59,49.61,49.59,49.61,6700.0,41.9388,41.9557,41.9388,41.9557,6700.0
2010-11-01 13:55:00,49.6,49.61,49.58,49.58,5000.0,41.9472,41.9557,41.9303,41.9303,5000.0
2010-11-01 14:00:00,49.59,49.59,49.58,49.59,4200.0,41.9388,41.9388,41.9303,41.9388,4200.0
2010-11-01 14:05:00,49.58,49.59,49.55,49.56,5300.0,41.9303,41.9388,41.905,41.9134,5300.0
2010-11-01 14:10:00,49.56,49.56,49.46,49.48,16600.0,41.9134,41.9134,41.8288,41.8458,16600.0
2010-11-01 14:15:00,49.49,49.51,49.48,49.48,7300.0,41.8542,41.8711,41.8458,41.8458,7300.0
2010-11-01 14:20:00,49.49,49.52,49.48,49.48,58500.0,41.8542,41.8796,41.8458,41.8458,58500.0
2010-11-01 14:25:00,49.48,49.48,49.43,49.45,13000.0,41.8458,41.8458,41.8035,41.8204,13000.0
2010-11-01 14:30:00,49.44,49.44,49.39,49.41,19600.0,41.8119,41.8119,41.7696,41.7866,19600.0
2010-11-01 14:35:00,49.42,49.42,49.29,49.29,43600.0,41.795,41.795,41.6851,41.6851,43600.0
2010-11-01 14:40:00,49.29,49.3,49.26,49.27,17300.0,41.6851,41.6935,41.6597,41.6682,17300.0
2010-11-01 14:45:00,49.28,49.28,49.2,49.22,9300.0,41.6766,41.6766,41.609,41.6259,9300.0
2010-11-01 14:50:00,49.23,49.32,49.22,49.32,10100.0,41.6343,41.7104,41.6259,41.7104,10100.0
2010-11-01 14:55:00,49.32,49.33,49.26,49.3,9800.0,41.7104,41.7189,41.6597,41.6935,9800.0
2010-11-01 15:00:00,49.3,49.3,49.25,49.27,7500.0,41.6935,41.6935,41.6512,41.6682,7500.0
2010-11-01 15:05:00,49.26,49.26,49.14,49.2,24500.0,41.6597,41.6597,41.5582,41.609,24500.0
2010-11-01 15:10:00,49.19,49.2,49.11,49.14,18200.0,41.6005,41.609,41.5328,41.5582,18200.0
2010-11-01 15:15:00,49.13,49.16,49.11,49.13,9700.0,41.5498,41.5751,41.5328,41.5498,9700.0
2010-11-01 15:20:00,49.12,49.22,49.1,49.22,13000.0,41.5413,41.6259,41.5244,41.6259,13000.0
2010-11-01 15:25:00,49.22,49.27,49.21,49.22,17100.0,41.6259,41.6682,41.6174,41.6259,17100.0
2010-11-01 15:30:00,49.23,49.27,49.21,49.24,11000.0,41.6343,41.6682,41.6174,41.6428,11000.0
2010-11-01 15:35:00,49.25,49.25,49.2,49.21,16500.0,41.6512,41.6512,41.609,41.6174,16500.0
2010-11-01 15:40:00,49.21,49.25,49.21,49.22,16200.0,41.6174,41.6512,41.6174,41.6259,16200.0
2010-11-01 15:45:00,49.23,49.3,49.22,49.27,29800.0,41.6343,41.6935,41.6259,41.6682,29800.0
2010-11-01 15:50:00,49.27,49.29,49.23,49.25,37600.0,41.6682,41.6851,41.6343,41.6512,37600.0
2010-11-01 15:55:00,49.24,49.3,49.24,49.28,144300.0,41.6428,41.6935,41.6428,41.6766,144300.0
2010-11-02 09:30:00,49.77,50.06,49.64,50.06,38200.0,42.091,42.3363,41.9811,42.3363,38200.0
2010-11-02 09:35:00,50.01,50.05,49.91,49.95,5300.0,42.294,42.3278,42.2094,42.2432,5300.0
2010-11-02 09:40:00,49.95,50.0,49.82,49.91,13400.0,42.2432,42.2855,42.1333,42.2094,13400.0
2010-11-02 09:45:00,49.93,49.97,49.82,49.97,23500.0,42.2263,42.2602,42.1333,42.2602,23500.0
2010-11-02 09:50:00,49.95,50.03,49.92,49.98,45100.0,42.2432,42.3109,42.2179,42.2686,45100.0
2010-11-02 09:55:00,49.98,50.0,49.9,49.9,16600.0,42.2686,42.2855,42.201,42.201,16600.0
2010-11-02 10:00:00,49.9,49.94,49.88,49.92,7800.0,42.201,42.2348,42.184,42.2179,7800.0
2010-11-02 10:05:00,49.93,49.93,49.81,49.81,12100.0,42.2263,42.2263,42.1248,42.1248,12100.0
2010-11-02 10:10:00,49.81,49.83,49.63,49.63,19000.0,42.1248,42.1418,41.9726,41.9726,19000.0
2010-11-02 10:15:00,49.67,49.8,49.65,49.78,14100.0,42.0064,42.1164,41.9895,42.0995,14100.0
2010-11-02 10:20:00,49.76,49.8,49.76,49.78,6400.0,42.0826,42.1164,42.0826,42.0995,6400.0
2010-11-02 10:25:00,49.76,49.77,49.7,49.7,7700.0,42.0826,42.091,42.0318,42.0318,7700.0
2010-11-02 10:30:00,49.7,49.7,49.58,49.58,20600.0,42.0318,42.0318,41.9303,41.9303,20600.0
2010-11-02 10:35:00,49.59,49.59,49.57,49.58,8000.0,41.9388,41.9388,41.9219,41.9303,8000.0
2010-11-02 10:40:00,49.58,49.59,49.56,49.58,9900.0,41.9303,41.9388,41.9134,41.9303,9900.0
2010-11-02 10:45:00,49.58,49.6,49.56,49.57,10700.0,41.9303,41.9472,41.9134,41.9219,10700.0
2010-11-02 10:50:00,49.57,49.59,49.57,49.58,5600.0,41.9219,41.9388,41.9219,41.9303,5600.0
2010-11-02 10:55:00,49.58,49.58,49.49,49.51,8800.0,41.9303,41.9303,41.8542,41.8711,8800.0
2010-11-02 11:00:00,49.51,49.55,49.49,49.53,7500.0,41.8711,41.905,41.8542,41.888,7500.0
2010-11-02 11:05:00,49.53,49.55,49.5,49.52,5600.0,41.888,41.905,41.8627,41.8796,5600.0
2010-11-02 11:10:00,49.52,49.53,49.49,49.53,7700.0,41.8796,41.888,41.8542,41.888,7700.0
2010-11-02 11:15:00,49.53,49.54,49.49,49.54,2200.0,41.888,41.8965,41.8542,41.8965,2200.0
2010-11-02 11:20:00,49.55,49.56,49.52,49.54,6200.0,41.905,41.9134,41.8796,41.8965,6200.0
2010-11-02 11:25:00,49.55,49.58,49.55,49.57,3600.0,41.905,41.9303,41.905,41.9219,3600.0
2010-11-02 11:30:00,49.57,49.58,49.54,49.54,8700.0,41.9219,41.9303,41.8965,41.8965,8700.0
2010-11-02 11:35:00,49.56,49.59,49.55,49.57,4900.0,41.9134,41.9388,41.905,41.9219,4900.0
2010-11-02 11:40:00,49.57,49.58,49.53,49.54,3800.0,41.9219,41.9303,41.888,41.8965,3800.0
2010-11-02 11:45:00,49.55,49.55,49.54,49.55,1400.0,41.905,41.905,41.8965,41.905,1400.0
2010-11-02 11:50:00,49.55,49.55,49.51,49.51,9800.0,41.905,41.905,41.8711,41.8711,9800.0
2010-11-02 11:55:00,49.51,49.53,49.51,49.52,13400.0,41.8711,41.888,41.8711,41.8796,13400.0
2010-11-02 12:00:00,49.52,49.55,49.51,49.55,10100.0,41.8796,41.905,41.8711,41.905,10100.0
2010-11-02 12:05:00,49.54,49.56,49.53,49.56,2600.0,41.8965,41.9134,41.888,41.9134,2600.0
2010-11-02 12:10:00,49.57,49.58,49.56,49.58,5500.0,41.9219,41.9303,41.9134,41.9303,5500.0
2010-11-02 12:15:00,49.56,49.58,49.52,49.53,5800.0,41.9134,41.9303,41.8796,41.888,5800.0
2010-11-02 12:20:00,49.52,49.52,49.48,49.48,7800.0,41.8796,41.8796,41.8458,41.8458,7800.0
2010-11-02 12:25:00,49.48,49.51,49.48,49.51,18700.0,41.8458,41.8711,41.8458,41.8711,18700.0
2010-11-02 12:30:00,49.51,49.53,49.5,49.5,5200.0,41.8711,41.888,41.8627,41.8627,5200.0
2010-11-02 12:35:00,49.5,49.51,49.44,49.46,23700.0,41.8627,41.8711,41.8119,41.8288,23700.0
2010-11-02 12:40:00,49.46,49.46,49.43,49.44,18500.0,41.8288,41.8288,41.8035,41.8119,18500.0
2010-11-02 12:45:00,49.43,49.47,49.43,49.47,8500.0,41.8035,41.8373,41.8035,41.8373,8500.0
2010-11-02 12:50:00,49.46,49.47,49.46,49.47,1500.0,41.8288,41.8373,41.8288,41.8373,1500.0
2010-11-02 12:55:00,49.46,49.48,49.46,49.48,1700.0,41.8288,41.8458,41.8288,41.8458,1700.0
2010-11-02 13:00:00,49.47,49.54,49.47,49.52,11400.0,41.8373,41.8965,41.8373,41.8796,11400.0
2010-11-02 13:05:00,49.52,49.54,49.51,49.54,5000.0,41.8796,41.8965,41.8711,41.8965,5000.0
2010-11-02 13:10:00,49.53,49.54,49.5,49.51,2300.0,41.888,41.8965,41.8627,41.8711,2300.0
2010-11-02 13:15:00,49.51,49.53,49.5,49.52,9900.0,41.8711,41.888,41.8627,41.8796,9900.0
2010-11-02 13:20:00,49.52,49.53,49.48,49.49,14000.0,41.8796,41.888,41.8458,41.8542,14000.0
2010-11-02 13:25:00,49.49,49.5,49.49,49.49,2700.0,41.8542,41.8627,41.8542,41.8542,2700.0
2010-11-02 13:30:00,49.49,49.5,49.48,49.5,30100.0,41.8542,41.8627,41.8458,41.8627,30100.0
2010-11-02 13:35:00,49.5,49.5,49.49,49.5,15000.0,41.8627,41.8627,41.8542,41.8627,15000.0
2010-11-02 13:40:00,49.5,49.54,49.5,49.54,3800.0,41.8627,41.8965,41.8627,41.8965,3800.0
2010-11-02 13:45:00,49.54,49.54,49.51,49.52,7700.0,41.8965,41.8965,41.8711,41.8796,7700.0
2010-11-02 13:50:00,49.53,49.55,49.53,49.55,4300.0,41.888,41.905,41.888,41.905,4300.0
2010-11-02 13:55:00,49.54,49.55,49.53,49.54,1200.0,41.8965,41.905,41.888,41.8965,1200.0
2010-11-02 14:00:00,49.54,49.55,49.54,49.54,4900.0,41.8965,41.905,41.8965,41.8965,4900.0
2010-11-02 14:05:00,49.54,49.54,49.47,49.51,24700.0,41.8965,41.8965,41.8373,41.8711,24700.0
2010-11-02 14:10:00,49.52,49.53,49.5,49.52,11900.0,41.8796,41.888,41.8627,41.8796,11900.0
2010-11-02 14:15:00,49.52,49.54,49.5,49.5,6300.0,41.8796,41.8965,41.8627,41.8627,6300.0
2010-11-02 14:20:00,49.5,49.52,49.49,49.49,22800.0,41.8627,41.8796,41.8542,41.8542,22800.0
2010-11-02 14:25:00,49.49,49.51,49.46,49.47,38800.0,41.8542,41.8711,41.8288,41.8373,38800.0
2010-11-02 14:30:00,49.47,49.51,49.47,49.49,18800.0,41.8373,41.8711,41.8373,41.8542,18800.0
2010-11-02 14:35:00,49.48,49.49,49.45,49.45,7100.0,41.8458,41.8542,41.8204,41.8204,7100.0
2010-11-02 14:40:00,49.45,49.48,49.44,49.45,6100.0,41.8204,41.8458,41.8119,41.8204,6100.0
2010-11-02 14:45:00,49.43,49.46,49.41,49.44,10300.0,41.8035,41.8288,41.7866,41.8119,10300.0
2010-11-02 14:50:00,49.43,49.46,49.42,49.45,6300.0,41.8035,41.8288,41.795,41.8204,6300.0
2010-11-02 14:55:00,49.45,49.46,49.43,49.44,5600.0,41.8204,41.8288,41.8035,41.8119,5600.0
2010-11-02 15:00:00,49.44,49.5,49.44,49.49,17900.0,41.8119,41.8627,41.8119,41.8542,17900.0
2010-11-02 15:05:00,49.49,49.49,49.45,49.46,16700.0,41.8542,41.8542,41.8204,41.8288,16700.0
2010-11-02 15:10:00,49.47,49.49,49.46,49.47,15800.0,41.8373,41.8542,41.8288,41.8373,15800.0
2010-11-02 15:15:00,49.48,49.53,49.47,49.53,11700.0,41.8458,41.888,41.8373,41.888,11700.0
2010-11-02 15:20:00,49.53,49.56,49.52,49.55,13300.0,41.888,41.9134,41.8796,41.905,13300.0
2010-11-02 15:25:00,49.56,49.58,49.49,49.5,30500.0,41.9134,41.9303,41.8542,41.8627,30500.0
2010-11-02 15:30:00,49.5,49.5,49.46,49.48,23500.0,41.8627,41.8627,41.8288,41.8458,23500.0
2010-11-02 15:35:00,49.48,49.5,49.44,49.44,38700.0,41.8458,41.8627,41.8119,41.8119,38700.0
2010-11-02 15:40:00,49.44,49.44,49.38,49.41,19600.0,41.8119,41.8119,41.7612,41.7866,19600.0
2010-11-02 15:45:00,49.41,49.42,49.38,49.4,28600.0,41.7866,41.795,41.7612,41.7781,28600.0
2010-11-02 15:50:00,49.41,49.46,49.4,49.45,38200.0,41.7866,41.8288,41.7781,41.8204,38200.0
2010-11-02 15:55:00,49.44,49.45,49.39,49.44,87700.0,41.8119,41.8204,41.7696,41.8119,87700.0
2010-11-03 09:30:00,49.53,49.53,49.4,49.53,13400.0,41.888,41.888,41.7781,41.888,13400.0
2010-11-03 09:35:00,49.59,49.6,49.48,49.48,3700.0,41.9388,41.9472,41.8458,41.8458,3700.0
2010-11-03 09:40:00,49.49,49.57,49.43,49.56,20400.0,41.8542,41.9219,41.8035,41.9134,20400.0
2010-11-03 09:45:00,49.56,49.57,49.46,49.48,9500.0,41.9134,41.9219,41.8288,41.8458,9500.0
2010-11-03 09:50:00,49.51,49.55,49.51,49.53,11500.0,41.8711,41.905,41.8711,41.888,11500.0
2010-11-03 09:55:00,49.52,49.54,49.51,49.52,4100.0,41.8796,41.8965,41.8711,41.8796,4100.0
2010-11-03 10:00:00,49.52,49.54,49.43,49.44,29300.0,41.8796,41.8965,41.8035,41.8119,29300.0
2010-11-03 10:05:00,49.44,49.48,49.44,49.48,7900.0,41.8119,41.8458,41.8119,41.8458,7900.0
2010-11-03 10:10:00,49.48,49.52,49.48,49.48,8500.0,41.8458,41.8796,41.8458,41.8458,8500.0
2010-11-03 10:15:00,49.48,49.48,49.39,49.43,23500.0,41.8458,41.8458,41.7696,41.8035,23500.0
2010-11-03 10:20:00,49.43,49.48,49.42,49.42,11500.0,41.8035,41.8458,41.795,41.795,11500.0
2010-11-03 10:25:00,49.44,49.5,49.43,49.49,10900.0,41.8119,41.8627,41.8035,41.8542,10900.0
2010-11-03 10:30:00,49.5,49.54,49.5,49.5,12200.0,41.8627,41.8965,41.8627,41.8627,12200.0
2010-11-03 10:35:00,49.5,49.5,49.49,49.5,12100.0,41.8627,41.8627,41.8542,41.8627,12100.0
2010-11-03 10:40:00,49.5,49.5,49.38,49.38,11500.0,41.8627,41.8627,41.7612,41.7612,11500.0
2010-11-03 10:45:00,49.38,49.39,49.34,49.36,5800.0,41.7612,41.7696,41.7274,41.7443,5800.0
2010-11-03 10:50:00,49.36,49.44,49.36,49.44,3100.0,41.7443,41.8119,41.7443,41.8119,3100.0
2010-11-03 10:55:00,49.43,49.45,49.36,49.37,12200.0,41.8035,41.8204,41.7443,41.7527,12200.0
2010-11-03 11:00:00,49.37,49.41,49.35,49.41,7700.0,41.7527,41.7866,41.7358,41.7866,7700.0
2010-11-03 11:05:00,49.41,49.42,49.32,49.34,11700.0,41.7866,41.795,41.7104,41.7274,11700.0
2010-11-03 11:10:00,49.33,49.34,49.28,49.29,29500.0,41.7189,41.7274,41.6766,41.6851,29500.0
2010-11-03 11:15:00,49.29,49.3,49.22,49.23,22300.0,41.6851,41.6935,41.6259,41.6343,22300.0
2010-11-03 11:20:00,49.23,49.24,49.16,49.2,17400.0,41.6343,41.6428,41.5751,41.609,17400.0
2010-11-03 11:25:00,49.19,49.27,49.18,49.26,12300.0,41.6005,41.6682,41.592,41.6597,12300.0
2010-11-03 11:30:00,49.25,49.31,49.25,49.31,2300.0,41.6512,41.702,41.6512,41.702,2300.0
2010-11-03 11:35:00,49.31,49.36,49.31,49.35,7300.0,41.702,41.7443,41.702,41.7358,7300.0
2010-11-03 11:40:00,49.36,49.39,49.35,49.38,2700.0,41.7443,41.7696,41.7358,41.7612,2700.0
2010-11-03 11:45:00,49.38,49.38,49.26,49.29,9800.0,41.7612,41.7612,41.6597,41.6851,9800.0
2010-11-03 11:50:00,49.29,49.29,49.23,49.25,12700.0,41.6851,41.6851,41.6343,41.6512,12700.0
2010-11-03 11:55:00,49.25,49.26,49.24,49.26,5600.0,41.6512,41.6597,41.6428,41.6597,5600.0
2010-11-03 12:00:00,49.25,49.26,49.15,49.15,15700.0,41.6512,41.6597,41.5667,41.5667,15700.0
2010-11-03 12:05:00,49.15,49.19,49.15,49.18,4300.0,41.5667,41.6005,41.5667,41.592,4300.0
2010-11-03 12:10:00,49.19,49.24,49.19,49.23,3000.0,41.6005,41.6428,41.6005,41.6343,3000.0
2010-11-03 12:15:00,49.23,49.25,49.2,49.22,5500.0,41.6343,41.6512,41.609,41.6259,5500.0
2010-11-03 12:20:00,49.22,49.22,49.17,49.19,2700.0,41.6259,41.6259,41.5836,41.6005,2700.0
2010-11-03 12:25:00,49.19,49.22,49.15,49.17,10100.0,41.6005,41.6259,41.5667,41.5836,10100.0
2010-11-03 12:30:00,49.17,49.24,49.14,49.24,9400.0,41.5836,41.6428,41.5582,41.6428,9400.0
2010-11-03 12:35:00,49.23,49.24,49.21,49.21,10600.0,41.6343,41.6428,41.6174,41.6174,10600.0
2010-11-03 12:40:00,49.22,49.23,49.19,49.21,17000.0,41.6259,41.6343,41.6005,41.6174,17000.0
2010-11-03 12:45:00,49.2,49.21,49.18,49.18,5500.0,41.609,41.6174,41.592,41.592,5500.0
2010-11-03 12:50:00,49.18,49.19,49.16,49.19,5100.0,41.592,41.6005,41.5751,41.6005,5100.0
2010-11-03 12:55:00,49.2,49.22,49.19,49.2,6100.0,41.609,41.6259,41.6005,41.609,6100.0
2010-11-03 13:00:00,49.2,49.28,49.2,49.28,4600.0,41.609,41.6766,41.609,41.6766,4600.0
2010-11-03 13:05:00,49.28,49.29,49.16,49.16,16700.0,41.6766,41.6851,41.5751,41.5751,16700.0
2010-11-03 13:10:00,49.17,49.18,49.17,49.18,4600.0,41.5836,41.592,41.5836,41.592,4600.0
2010-11-03 13:15:00,49.18,49.19,49.15,49.16,5200.0,41.592,41.6005,41.5667,41.5751,5200.0
2010-11-03 13:20:00,49.16,49.21,49.15,49.18,6400.0,41.5751,41.6174,41.5667,41.592,6400.0
2010-11-03 13:25:00,49.19,49.19,49.16,49.17,4900.0,41.6005,41.6005,41.5751,41.5836,4900.0
2010-11-03 13:30:00,49.17,49.22,49.17,49.22,2600.0,41.5836,41.6259,41.5836,41.6259,2600.0
2010-11-03 13:35:00,49.21,49.24,49.21,49.22,15900.0,41.6174,41.6428,41.6174,41.6259,15900.0
2010-11-03 13:40:00,49.22,49.26,49.22,49.26,4100.0,41.6259,41.6597,41.6259,41.6597,4100.0
2010-11-03 13:45:00,49.26,49.26,49.21,49.21,19100.0,41.6597,41.6597,41.6174,41.6174,19100.0
2010-11-03 13:50:00,49.21,49.21,49.17,49.17,10600.0,41.6174,41.6174,41.5836,41.5836,10600.0
2010-11-03 13:55:00,49.18,49.18,49.1,49.16,34200.0,41.592,41.592,41.5244,41.5751,34200.0
2010-11-03 14:00:00,49.17,49.26,49.17,49.26,9000.0,41.5836,41.6597,41.5836,41.6597,9000.0
2010-11-03 14:05:00,49.27,49.27,49.21,49.25,5500.0,41.6682,41.6682,41.6174,41.6512,5500.0
2010-11-03 14:10:00,49.25,49.27,49.06,49.16,14000.0,41.6512,41.6682,41.4906,41.5751,14000.0
2010-11-03 14:15:00,49.15,49.45,49.04,49.34,42400.0,41.5667,41.8204,41.4736,41.7274,42400.0
2010-11-03 14:20:00,49.36,49.53,49.25,49.29,29900.0,41.7443,41.888,41.6512,41.6851,29900.0
2010-11-03 14:25:00,49.29,49.33,49.02,49.08,37000.0,41.6851,41.7189,41.4567,41.5075,37000.0
2010-11-03 14:30:00,49.08,49.09,48.91,49.03,22100.0,41.5075,41.5159,41.3637,41.4652,22100.0
2010-11-03 14:35:00,49.03,49.23,49.01,49.18,12400.0,41.4652,41.6343,41.4483,41.592,12400.0
2010-11-03 14:40:00,49.17,49.31,49.1,49.31,20000.0,41.5836,41.702,41.5244,41.702,20000.0
2010-11-03 14:45:00,49.32,49.32,49.2,49.25,16000.0,41.7104,41.7104,41.609,41.6512,16000.0
2010-11-03 14:50:00,49.26,49.39,49.24,49.36,19600.0,41.6597,41.7696,41.6428,41.7443,19600.0
2010-11-03 14:55:00,49.35,49.46,49.35,49.38,17100.0,41.7358,41.8288,41.7358,41.7612,17100.0
2010-11-03 15:00:00,49.38,49.47,49.38,49.43,34800.0,41.7612,41.8373,41.7612,41.8035,34800.0
2010-11-03 15:05:00,49.43,49.48,49.34,49.39,46600.0,41.8035,41.8458,41.7274,41.7696,46600.0
2010-11-03 15:10:00,49.41,49.42,49.34,49.36,22200.0,41.7866,41.795,41.7274,41.7443,22200.0
2010-11-03 15:15:00,49.37,49.44,49.37,49.39,14600.0,41.7527,41.8119,41.7527,41.7696,14600.0
2010-11-03 15:20:00,49.39,49.43,49.34,49.43,18900.0,41.7696,41.8035,41.7274,41.8035,18900.0
2010-11-03 15:25:00,49.44,49.44,49.38,49.41,18300.0,41.8119,41.8119,41.7612,41.7866,18300.0
2010-11-03 15:30:00,49.41,49.43,49.3,49.32,22900.0,41.7866,41.8035,41.6935,41.7104,22900.0
2010-11-03 15:35:00,49.31,49.38,49.31,49.36,15100.0,41.702,41.7612,41.702,41.7443,15100.0
2010-11-03 15:40:00,49.34,49.38,49.3,49.37,21100.0,41.7274,41.7612,41.6935,41.7527,21100.0
2010-11-03 15:45:00,49.37,49.44,49.36,49.42,35300.0,41.7527,41.8119,41.7443,41.795,35300.0
2010-11-03 15:50:00,49.41,49.43,49.38,49.43,33100.0,41.7866,41.8035,41.7612,41.8035,33100.0
2010-11-03 15:55:00,49.43,49.48,49.42,49.46,65300.0,41.8035,41.8458,41.795,41.8288,65300.0
2010-11-04 09:30:00,49.95,49.99,49.6,49.63,31900.0,42.2432,42.2771,41.9472,41.9726,31900.0
2010-11-04 09:35:00,49.6,49.61,49.4,49.44,62700.0,41.9472,41.9557,41.7781,41.8119,62700.0
2010-11-04 09:40:00,49.44,49.51,49.44,49.51,40300.0,41.8119,41.8711,41.8119,41.8711,40300.0
2010-11-04 09:45:00,49.52,49.65,49.51,49.62,21700.0,41.8796,41.9895,41.8711,41.9642,21700.0
2010-11-04 09:50:00,49.6,49.61,49.55,49.55,5000.0,41.9472,41.9557,41.905,41.905,5000.0
2010-11-04 09:55:00,49.56,49.65,49.55,49.65,14700.0,41.9134,41.9895,41.905,41.9895,14700.0
2010-11-04 10:00:00,49.67,49.69,49.58,49.63,11400.0,42.0064,42.0234,41.9303,41.9726,11400.0
2010-11-04 10:05:00,49.64,49.64,49.57,49.57,7300.0,41.9811,41.9811,41.9219,41.9219,7300.0
2010-11-04 10:10:00,49.56,49.57,49.54,49.54,16900.0,41.9134,41.9219,41.8965,41.8965,16900.0
2010-11-04 10:15:00,49.55,49.58,49.53,49.55,20300.0,41.905,41.9303,41.888,41.905,20300.0
2010-11-04 10:20:00,49.55,49.58,49.54,49.58,19000.0,41.905,41.9303,41.8965,41.9303,19000.0
2010-11-04 10:25:00,49.57,49.66,49.57,49.66,7800.0,41.9219,41.998,41.9219,41.998,7800.0
2010-11-04 10:30:00,49.66,49.67,49.6,49.6,10900.0,41.998,42.0064,41.9472,41.9472,10900.0
2010-11-04 10:35:00,49.6,49.6,49.59,49.6,16000.0,41.9472,41.9472,41.9388,41.9472,16000.0
2010-11-04 10:40:00,49.6,49.6,49.58,49.58,9600.0,41.9472,41.9472,41.9303,41.9303,9600.0
2010-11-04 10:45:00,49.59,49.63,49.59,49.63,12900.0,41.9388,41.9726,41.9388,41.9726,12900.0
2010-11-04 10:50:00,49.62,49.62,49.6,49.61,18800.0,41.9642,41.9642,41.9472,41.9557,18800.0
2010-11-04 10:55:00,49.61,49.62,49.59,49.6,31900.0,41.9557,41.9642,41.9388,41.9472,31900.0
2010-11-04 11:00:00,49.61,49.68,49.6,49.67,33500.0,41.9557,42.0149,41.9472,42.0064,33500.0
2010-11-04 11:05:00,49.68,49.68,49.61,49.68,13300.0,42.0149,42.0149,41.9557,42.0149,13300.0
2010-11-04 11:10:00,49.68,49.71,49.67,49.68,12500.0,42.0149,42.0403,42.0064,42.0149,12500.0
2010-11-04 11:15:00,49.68,49.68,49.64,49.67,17100.0,42.0149,42.0149,41.9811,42.0064,17100.0
2010-11-04 11:20:00,49.67,49.7,49.67,49.7,6600.0,42.0064,42.0318,42.0064,42.0318,6600.0
2010-11-04 11:25:00,49.7,49.7,49.62,49.63,19100.0,42.0318,42.0318,41.9642,41.9726,19100.0
2010-11-04 11:30:00,49.63,49.65,49.63,49.65,11100.0,41.9726,41.9895,41.9726,41.9895,11100.0
2010-11-04 11:35:00,49.65,49.67,49.64,49.64,18000.0,41.9895,42.0064,41.9811,41.9811,18000.0
2010-11-04 11:40:00,49.64,49.64,49.6,49.6,14100.0,41.9811,41.9811,41.9472,41.9472,14100.0
2010-11-04 11:45:00,49.59,49.61,49.59,49.61,10100.0,41.9388,41.9557,41.9388,41.9557,10100.0
2010-11-04 11:50:00,49.61,49.64,49.59,49.64,22300.0,41.9557,41.9811,41.9388,41.9811,22300.0
2010-11-04 11:55:00,49.63,49.64,49.59,49.6,14600.0,41.9726,41.9811,41.9388,41.9472,14600.0
2010-11-04 12:00:00,49.6,49.6,49.52,49.54,38500.0,41.9472,41.9472,41.8796,41.8965,38500.0
2010-11-04 12:05:00,49.53,49.55,49.53,49.55,22100.0,41.888,41.905,41.888,41.905,22100.0
2010-11-04 12:10:00,49.55,49.55,49.54,49.55,7400.0,41.905,41.905,41.8965,41.905,7400.0
2010-11-04 12:15:00,49.55,49.55,49.54,49.54,8800.0,41.905,41.905,41.8965,41.8965,8800.0
2010-11-04 12:20:00,49.54,49.55,49.54,49.54,12300.0,41.8965,41.905,41.8965,41.8965,12300.0
2010-11-04 12:25:00,49.55,49.56,49.5,49.51,36100.0,41.905,41.9134,41.8627,41.8711,36100.0
2010-11-04 12:30:00,49.51,49.55,49.51,49.55,19500.0,41.8711,41.905,41.8711,41.905,19500.0
2010-11-04 12:35:00,49.54,49.54,49.49,49.5,15800.0,41.8965,41.8965,41.8542,41.8627,15800.0
2010-11-04 12:40:00,49.49,49.5,49.48,49.5,4100.0,41.8542,41.8627,41.8458,41.8627,4100.0
2010-11-04 12:45:00,49.5,49.5,49.42,49.45,17700.0,41.8627,41.8627,41.795,41.8204,17700.0
2010-11-04 12:50:00,49.45,49.47,49.44,49.44,5200.0,41.8204,41.8373,41.8119,41.8119,5200.0
2010-11-04 12:55:00,49.44,49.45,49.42,49.42,14700.0,41.8119,41.8204,41.795,41.795,14700.0
2010-11-04 13:00:00,49.43,49.43,49.39,49.4,15400.0,41.8035,41.8035,41.7696,41.7781,15400.0
2010-11-04 13:05:00,49.4,49.42,49.33,49.41,53800.0,41.7781,41.795,41.7189,41.7866,53800.0
2010-11-04 13:10:00,49.41,49.42,49.39,49.39,5400.0,41.7866,41.795,41.7696,41.7696,5400.0
2010-11-04 13:15:00,49.4,49.41,49.37,49.37,10600.0,41.7781,41.7866,41.7527,41.7527,10600.0
2010-11-04 13:20:00,49.37,49.38,49.34,49.37,13900.0,41.7527,41.7612,41.7274,41.7527,13900.0
2010-11-04 13:25:00,49.38,49.39,49.38,49.39,6900.0,41.7612,41.7696,41.7612,41.7696,6900.0
2010-11-04 13:30:00,49.39,49.43,49.39,49.43,22700.0,41.7696,41.8035,41.7696,41.8035,22700.0
2010-11-04 13:35:00,49.43,49.45,49.43,49.45,6900.0,41.8035,41.8204,41.8035,41.8204,6900.0
2010-11-04 13:40:00,49.45,49.47,49.44,49.44,11200.0,41.8204,41.8373,41.8119,41.8119,11200.0
2010-11-04 13:45:00,49.43,49.46,49.41,49.45,9500.0,41.8035,41.8288,41.7866,41.8204,9500.0
2010-11-04 13:50:00,49.44,49.45,49.41,49.41,6500.0,41.8119,41.8204,41.7866,41.7866,6500.0
2010-11-04 13:55:00,49.41,49.42,49.39,49.41,6400.0,41.7866,41.795,41.7696,41.7866,6400.0
2010-11-04 14:00:00,49.41,49.44,49.4,49.4,12300.0,41.7866,41.8119,41.7781,41.7781,12300.0
2010-11-04 14:05:00,49.39,49.4,49.38,49.38,7100.0,41.7696,41.7781,41.7612,41.7612,7100.0
2010-11-04 14:10:00,49.39,49.39,49.34,49.35,20300.0,41.7696,41.7696,41.7274,41.7358,20300.0
2010-11-04 14:15:00,49.35,49.36,49.35,49.35,6700.0,41.7358,41.7443,41.7358,41.7358,6700.0
2010-11-04 14:20:00,49.35,49.36,49.32,49.32,15100.0,41.7358,41.7443,41.7104,41.7104,15100.0
2010-11-04 14:25:00,49.32,49.33,49.28,49.28,25400.0,41.7104,41.7189,41.6766,41.6766,25400.0
2010-11-04 14:30:00,49.29,49.35,49.28,49.35,11800.0,41.6851,41.7358,41.6766,41.7358,11800.0
2010-11-04 14:35:00,49.35,49.36,49.34,49.35,18100.0,41.7358,41.7443,41.7274,41.7358,18100.0
2010-11-04 14:40:00,49.35,49.36,49.31,49.32,17200.0,41.7358,41.7443,41.702,41.7104,17200.0
2010-11-04 14:45:00,49.31,49.31,49.28,49.29,14500.0,41.702,41.702,41.6766,41.6851,14500.0
2010-11-04 14:50:00,49.28,49.3,49.27,49.28,14000.0,41.6766,41.6935,41.6682,41.6766,14000.0
2010-11-04 14:55:00,49.28,49.29,49.25,49.25,42000.0,41.6766,41.6851,41.6512,41.6512,42000.0
2010-11-04 15:00:00,49.25,49.26,49.22,49.25,25900.0,41.6512,41.6597,41.6259,41.6512,25900.0
2010-11-04 15:05:00,49.27,49.27,49.21,49.23,42200.0,41.6682,41.6682,41.6174,41.6343,42200.0
2010-11-04 15:10:00,49.23,49.25,49.18,49.19,46300.0,41.6343,41.6512,41.592,41.6005,46300.0
2010-11-04 15:15:00,49.19,49.21,49.14,49.15,52500.0,41.6005,41.6174,41.5582,41.5667,52500.0
2010-11-04 15:20:00,49.15,49.27,49.15,49.27,34600.0,41.5667,41.6682,41.5667,41.6682,34600.0
2010-11-04 15:25:00,49.27,49.34,49.26,49.34,26300.0,41.6682,41.7274,41.6597,41.7274,26300.0
2010-11-04 15:30:00,49.35,49.35,49.33,49.34,35600.0,41.7358,41.7358,41.7189,41.7274,35600.0
2010-11-04 15:35:00,49.34,49.42,49.28,49.42,75800.0,41.7274,41.795,41.6766,41.795,75800.0
2010-11-04 15:40:00,49.42,49.48,49.42,49.47,54100.0,41.795,41.8458,41.795,41.8373,54100.0
2010-11-04 15:45:00,49.47,49.49,49.42,49.46,70100.0,41.8373,41.8542,41.795,41.8288,70100.0
2010-11-04 15:50:00,49.45,49.49,49.43,49.49,95000.0,41.8204,41.8542,41.8035,41.8542,95000.0
2010-11-04 15:55:00,49.49,49.54,49.48,49.53,137200.0,41.8542,41.8965,41.8458,41.888,137200.0
2010-11-05 09:30:00,49.51,49.98,49.51,49.98,27900.0,41.8711,42.2686,41.8711,42.2686,27900.0
2010-11-05 09:35:00,49.97,50.0,49.83,49.88,28500.0,42.2602,42.2855,42.1418,42.184,28500.0
2010-11-05 09:40:00,49.88,49.88,49.72,49.74,15100.0,42.184,42.184,42.0487,42.0656,15100.0
2010-11-05 09:45:00,49.75,49.85,49.7,49.7,20800.0,42.0741,42.1587,42.0318,42.0318,20800.0
2010-11-05 09:50:00,49.7,49.71,49.62,49.62,40500.0,42.0318,42.0403,41.9642,41.9642,40500.0
2010-11-05 09:55:00,49.63,49.69,49.57,49.61,34100.0,41.9726,42.0234,41.9219,41.9557,34100.0
2010-11-05 10:00:00,49.61,49.64,49.5,49.53,23600.0,41.9557,41.9811,41.8627,41.888,23600.0
2010-11-05 10:05:00,49.53,49.64,49.53,49.56,42800.0,41.888,41.9811,41.888,41.9134,42800.0
2010-11-05 10:10:00,49.57,49.61,49.53,49.58,23400.0,41.9219,41.9557,41.888,41.9303,23400.0
2010-11-05 10:15:00,49.59,49.59,49.51,49.51,20100.0,41.9388,41.9388,41.8711,41.8711,20100.0
2010-11-05 10:20:00,49.51,49.59,49.47,49.58,20100.0,41.8711,41.9388,41.8373,41.9303,20100.0
2010-11-05 10:25:00,49.58,49.58,49.52,49.53,16900.0,41.9303,41.9303,41.8796,41.888,16900.0
2010-11-05 10:30:00,49.54,49.59,49.53,49.58,25500.0,41.8965,41.9388,41.888,41.9303,25500.0
2010-11-05 10:35:00,49.58,49.6,49.53,49.58,55200.0,41.9303,41.9472,41.888,41.9303,55200.0
2010-11-05 10:40:00,49.57,49.6,49.57,49.6,10500.0,41.9219,41.9472,41.9219,41.9472,10500.0
2010-11-05 10:45:00,49.6,49.62,49.59,49.6,36000.0,41.9472,41.9642,41.9388,41.9472,36000.0
2010-11-05 10:50:00,49.59,49.6,49.56,49.59,9800.0,41.9388,41.9472,41.9134,41.9388,9800.0
2010-11-05 10:55:00,49.6,49.61,49.57,49.57,17600.0,41.9472,41.9557,41.9219,41.9219,17600.0
2010-11-05 11:00:00,49.58,49.6,49.58,49.6,23800.0,41.9303,41.9472,41.9303,41.9472,23800.0
2010-11-05 11:05:00,49.6,49.6,49.53,49.55,18400.0,41.9472,41.9472,41.888,41.905,18400.0
2010-11-05 11:10:00,49.55,49.56,49.51,49.55,13600.0,41.905,41.9134,41.8711,41.905,13600.0
2010-11-05 11:15:00,49.54,49.59,49.54,49.57,17400.0,41.8965,41.9388,41.8965,41.9219,17400.0
2010-11-05 11:20:00,49.57,49.58,49.56,49.58,9300.0,41.9219,41.9303,41.9134,41.9303,9300.0
2010-11-05 11:25:00,49.58,49.6,49.56,49.57,25200.0,41.9303,41.9472,41.9134,41.9219,25200.0
2010-11-05 11:30:00,49.56,49.6,49.56,49.58,11400.0,41.9134,41.9472,41.9134,41.9303,11400.0
2010-11-05 11:35:00,49.58,49.59,49.53,49.53,19800.0,41.9303,41.9388,41.888,41.888,19800.0
2010-11-05 11:40:00,49.53,49.53,49.49,49.5,10600.0,41.888,41.888,41.8542,41.8627,10600.0
2010-11-05 11:45:00,49.49,49.53,49.48,49.5,15600.0,41.8542,41.888,41.8458,41.8627,15600.0
2010-11-05 11:50:00,49.49,49.5,49.46,49.5,11300.0,41.8542,41.8627,41.8288,41.8627,11300.0
2010-11-05 11:55:00,49.5,49.5,49.31,49.33,38100.0,41.8627,41.8627,41.702,41.7189,38100.0
2010-11-05 12:00:00,49.32,49.44,49.31,49.44,19300.0,41.7104,41.8119,41.702,41.8119,19300.0
2010-11-05 12:05:00,49.44,49.47,49.44,49.47,15400.0,41.8119,41.8373,41.8119,41.8373,15400.0
2010-11-05 12:10:00,49.48,49.48,49.44,49.46,13300.0,41.8458,41.8458,41.8119,41.8288,13300.0
2010-11-05 12:15:00,49.47,49.54,49.47,49.5,32900.0,41.8373,41.8965,41.8373,41.8627,32900.0
2010-11-05 12:20:00,49.52,49.53,49.46,49.49,7700.0,41.8796,41.888,41.8288,41.8542,7700.0
2010-11-05 12:25:00,49.5,49.53,49.5,49.5,14600.0,41.8627,41.888,41.8627,41.8627,14600.0
2010-11-05 12:30:00,49.49,49.53,49.46,49.46,26200.0,41.8542,41.888,41.8288,41.8288,26200.0
2010-11-05 12:35:00,49.46,49.5,49.45,49.49,11700.0,41.8288,41.8627,41.8204,41.8542,11700.0
2010-11-05 12:40:00,49.49,49.5,49.45,49.45,8600.0,41.8542,41.8627,41.8204,41.8204,8600.0
2010-11-05 12:45:00,49.47,49.53,49.47,49.51,7800.0,41.8373,41.888,41.8373,41.8711,7800.0
2010-11-05 12:50:00,49.52,49.52,49.42,49.47,19500.0,41.8796,41.8796,41.795,41.8373,19500.0
2010-11-05 12:55:00,49.47,49.52,49.47,49.52,11100.0,41.8373,41.8796,41.8373,41.8796,11100.0
2010-11-05 13:00:00,49.51,49.51,49.47,49.48,9300.0,41.8711,41.8711,41.8373,41.8458,9300.0
2010-11-05 13:05:00,49.48,49.5,49.45,49.49,6900.0,41.8458,41.8627,41.8204,41.8542,6900.0
2010-11-05 13:10:00,49.49,49.51,49.47,49.51,7700.0,41.8542,41.8711,41.8373,41.8711,7700.0
2010-11-05 13:15:00,49.5,49.5,49.48,49.49,10400.0,41.8627,41.8627,41.8458,41.8542,10400.0
2010-11-05 13:20:00,49.49,49.51,49.48,49.5,10900.0,41.8542,41.8711,41.8458,41.8627,10900.0
2010-11-05 13:25:00,49.51,49.51,49.49,49.5,10400.0,41.8711,41.8711,41.8542,41.8627,10400.0
2010-11-05 13:30:00,49.49,49.5,49.48,49.48,8200.0,41.8542,41.8627,41.8458,41.8458,8200.0
2010-11-05 13:35:00,49.48,49.48,49.45,49.46,11500.0,41.8458,41.8458,41.8204,41.8288,11500.0
2010-11-05 13:40:00,49.46,49.5,49.46,49.48,7600.0,41.8288,41.8627,41.8288,41.8458,7600.0
2010-11-05 13:45:00,49.48,49.51,49.48,49.5,8900.0,41.8458,41.8711,41.8458,41.8627,8900.0
2010-11-05 13:50:00,49.5,49.54,49.49,49.5,18700.0,41.8627,41.8965,41.8542,41.8627,18700.0
2010-11-05 13:55:00,49.5,49.53,49.5,49.52,11200.0,41.8627,41.888,41.8627,41.8796,11200.0
2010-11-05 14:00:00,49.52,49.53,49.5,49.5,11500.0,41.8796,41.888,41.8627,41.8627,11500.0
2010-11-05 14:05:00,49.5,49.53,49.5,49.51,17100.0,41.8627,41.888,41.8627,41.8711,17100.0
2010-11-05 14:10:00,49.51,49.51,49.48,49.49,10700.0,41.8711,41.8711,41.8458,41.8542,10700.0
2010-11-05 14:15:00,49.49,49.52,49.45,49.5,14900.0,41.8542,41.8796,41.8204,41.8627,14900.0
2010-11-05 14:20:00,49.51,49.58,49.5,49.56,23700.0,41.8711,41.9303,41.8627,41.9134,23700.0
2010-11-05 14:25:00,49.56,49.58,49.47,49.51,17700.0,41.9134,41.9303,41.8373,41.8711,17700.0
2010-11-05 14:30:00,49.51,49.57,49.48,49.48,25600.0,41.8711,41.9219,41.8458,41.8458,25600.0
2010-11-05 14:35:00,49.48,49.52,49.46,49.48,12200.0,41.8458,41.8796,41.8288,41.8458,12200.0
2010-11-05 14:40:00,49.48,49.52,49.46,49.51,11300.0,41.8458,41.8796,41.8288,41.8711,11300.0
2010-11-05 14:45:00,49.5,49.56,49.49,49.53,13600.0,41.8627,41.9134,41.8542,41.888,13600.0
2010-11-05 14:50:00,49.54,49.55,49.51,49.51,25000.0,41.8965,41.905,41.8711,41.8711,25000.0
2010-11-05 14:55:00,49.5,49.52,49.46,49.48,9800.0,41.8627,41.8796,41.8288,41.8458,9800.0
2010-11-05 15:00:00,49.49,49.53,49.49,49.53,9800.0,41.8542,41.888,41.8542,41.888,9800.0
2010-11-05 15:05:00,49.53,49.54,49.52,49.52,19300.0,41.888,41.8965,41.8796,41.8796,19300.0
2010-11-05 15:10:00,49.52,49.53,49.49,49.49,14300.0,41.8796,41.888,41.8542,41.8542,14300.0
2010-11-05 15:15:00,49.49,49.5,49.46,49.5,14400.0,41.8542,41.8627,41.8288,41.8627,14400.0
2010-11-05 15:20:00,49.5,49.51,49.46,49.49,13200.0,41.8627,41.8711,41.8288,41.8542,13200.0
2010-11-05 15:25:00,49.5,49.54,49.47,49.53,20200.0,41.8627,41.8965,41.8373,41.888,20200.0
2010-11-05 15:30:00,49.53,49.56,49.51,49.54,21500.0,41.888,41.9134,41.8711,41.8965,21500.0
2010-11-05 15:35:00,49.55,49.55,49.44,49.45,24900.0,41.905,41.905,41.8119,41.8204,24900.0
2010-11-05 15:40:00,49.44,49.46,49.4,49.42,26800.0,41.8119,41.8288,41.7781,41.795,26800.0
2010-11-05 15:45:00,49.43,49.56,49.43,49.52,57100.0,41.8035,41.9134,41.8035,41.8796,57100.0
2010-11-05 15:50:00,49.53,49.59,49.52,49.57,36600.0,41.888,41.9388,41.8796,41.9219,36600.0
2010-11-05 15:55:00,49.57,49.65,49.57,49.62,68100.0,41.9219,41.9895,41.9219,41.9642,68100.0
2010-11-08 09:30:00,49.39,49.64,49.34,49.56,18400.0,41.7696,41.9811,41.7274,41.9134,18400.0
2010-11-08 09:35:00,49.52,49.6,49.43,49.59,11800.0,41.8796,41.9472,41.8035,41.9388,11800.0
2010-11-08 09:40:00,49.63,49.64,49.53,49.53,10800.0,41.9726,41.9811,41.888,41.888,10800.0
2010-11-08 09:45:00,49.55,49.56,49.49,49.51,11000.0,41.905,41.9134,41.8542,41.8711,11000.0
2010-11-08 09:50:00,49.5,49.55,49.47,49.51,10800.0,41.8627,41.905,41.8373,41.8711,10800.0
2010-11-08 09:55:00,49.5,49.56,49.48,49.56,17100.0,41.8627,41.9134,41.8458,41.9134,17100.0
2010-11-08 10:00:00,49.57,49.61,49.55,49.58,16900.0,41.9219,41.9557,41.905,41.9303,16900.0
2010-11-08 10:05:00,49.58,49.61,49.53,49.53,7300.0,41.9303,41.9557,41.888,41.888,7300.0
2010-11-08 10:10:00,49.52,49.6,49.51,49.59,59500.0,41.8796,41.9472,41.8711,41.9388,59500.0
2010-11-08 10:15:00,49.6,49.65,49.57,49.57,49400.0,41.9472,41.9895,41.9219,41.9219,49400.0
2010-11-08 10:20:00,49.55,49.63,49.54,49.58,17900.0,41.905,41.9726,41.8965,41.9303,17900.0
2010-11-08 10:25:00,49.58,49.67,49.58,49.67,11000.0,41.9303,42.0064,41.9303,42.0064,11000.0
2010-11-08 10:30:00,49.67,49.68,49.64,49.65,18800.0,42.0064,42.0149,41.9811,41.9895,18800.0
2010-11-08 10:35:00,49.65,49.68,49.65,49.66,13300.0,41.9895,42.0149,41.9895,41.998,13300.0
2010-11-08 10:40:00,49.66,49.67,49.6,49.64,24200.0,41.998,42.0064,41.9472,41.9811,24200.0
2010-11-08 10:45:00,49.64,49.69,49.64,49.69,18400.0,41.9811,42.0234,41.9811,42.0234,18400.0
2010-11-08 10:50:00,49.68,49.69,49.6,49.6,11800.0,42.0149,42.0234,41.9472,41.9472,11800.0
2010-11-08 10:55:00,49.6,49.65,49.59,49.65,38200.0,41.9472,41.9895,41.9388,41.9895,38200.0
2010-11-08 11:00:00,49.66,49.68,49.62,49.65,28200.0,41.998,42.0149,41.9642,41.9895,28200.0
2010-11-08 11:05:00,49.65,49.68,49.62,49.65,39500.0,41.9895,42.0149,41.9642,41.9895,39500.0
2010-11-08 11:10:00,49.64,49.73,49.62,49.7,22000.0,41.9811,42.0572,41.9642,42.0318,22000.0
2010-11-08 11:15:00,49.71,49.73,49.69,49.69,31500.0,42.0403,42.0572,42.0234,42.0234,31500.0
2010-11-08 11:20:00,49.69,49.71,49.64,49.71,30000.0,42.0234,42.0403,41.9811,42.0403,30000.0
2010-11-08 11:25:00,49.71,49.73,49.68,49.7,9200.0,42.0403,42.0572,42.0149,42.0318,9200.0
2010-11-08 11:30:00,49.71,49.75,49.71,49.74,11500.0,42.0403,42.0741,42.0403,42.0656,11500.0
2010-11-08 11:35:00,49.74,49.76,49.71,49.71,7600.0,42.0656,42.0826,42.0403,42.0403,7600.0
2010-11-08 11:40:00,49.7,49.76,49.69,49.75,11800.0,42.0318,42.0826,42.0234,42.0741,11800.0
2010-11-08 11:45:00,49.75,49.78,49.75,49.76,21300.0,42.0741,42.0995,42.0741,42.0826,21300.0
2010-11-08 11:50:00,49.76,49.77,49.76,49.77,15700.0,42.0826,42.091,42.0826,42.091,15700.0
2010-11-08 11:55:00,49.77,49.94,49.77,49.92,25100.0,42.091,42.2348,42.091,42.2179,25100.0
2010-11-08 12:00:00,49.92,49.92,49.87,49.87,9400.0,42.2179,42.2179,42.1756,42.1756,9400.0
2010-11-08 12:05:00,49.86,49.87,49.82,49.83,8700.0,42.1671,42.1756,42.1333,42.1418,8700.0
2010-11-08 12:10:00,49.83,49.83,49.8,49.8,12200.0,42.1418,42.1418,42.1164,42.1164,12200.0
2010-11-08 12:15:00,49.81,49.84,49.8,49.83,15000.0,42.1248,42.1502,42.1164,42.1418,15000.0
2010-11-08 12:20:00,49.84,49.97,49.84,49.96,30800.0,42.1502,42.2602,42.1502,42.2517,30800.0
2010-11-08 12:25:00,49.95,49.97,49.94,49.96,13000.0,42.2432,42.2602,42.2348,42.2517,13000.0
2010-11-08 12:30:00,49.97,49.97,49.93,49.93,8800.0,42.2602,42.2602,42.2263,42.2263,8800.0
2010-11-08 12:35:00,49.94,49.94,49.87,49.88,8000.0,42.2348,42.2348,42.1756,42.184,8000.0
2010-11-08 12:40:00,49.87,49.88,49.85,49.85,13300.0,42.1756,42.184,42.1587,42.1587,13300.0
2010-11-08 12:45:00,49.85,49.85,49.81,49.81,8000.0,42.1587,42.1587,42.1248,42.1248,8000.0
2010-11-08 12:50:00,49.81,49.82,49.81,49.82,10600.0,42.1248,42.1333,42.1248,42.1333,10600.0
2010-11-08 12:55:00,49.82,49.85,49.81,49.82,5100.0,42.1333,42.1587,42.1248,42.1333,5100.0
2010-11-08 13:00:00,49.82,49.85,49.82,49.82,13900.0,42.1333,42.1587,42.1333,42.1333,13900.0
2010-11-08 13:05:00,49.82,49.83,49.81,49.81,13800.0,42.1333,42.1418,42.1248,42.1248,13800.0
2010-11-08 13:10:00,49.82,49.87,49.81,49.87,17100.0,42.1333,42.1756,42.1248,42.1756,17100.0
2010-11-08 13:15:00,49.86,49.86,49.82,49.83,14500.0,42.1671,42.1671,42.1333,42.1418,14500.0
2010-11-08 13:20:00,49.83,49.87,49.83,49.87,7000.0,42.1418,42.1756,42.1418,42.1756,7000.0
2010-11-08 13:25:00,49.88,49.9,49.83,49.83,10800.0,42.184,42.201,42.1418,42.1418,10800.0
2010-11-08 13:30:00,49.83,49.83,49.82,49.83,4200.0,42.1418,42.1418,42.1333,42.1418,4200.0
2010-11-08 13:35:00,49.82,49.83,49.82,49.82,6800.0,42.1333,42.1418,42.1333,42.1333,6800.0
2010-11-08 13:40:00,49.82,49.83,49.82,49.83,7900.0,42.1333,42.1418,42.1333,42.1418,7900.0
2010-11-08 13:45:00,49.82,49.82,49.79,49.79,23200.0,42.1333,42.1333,42.1079,42.1079,23200.0
2010-11-08 13:50:00,49.79,49.79,49.74,49.79,12800.0,42.1079,42.1079,42.0656,42.1079,12800.0
2010-11-08 13:55:00,49.78,49.79,49.78,49.78,19000.0,42.0995,42.1079,42.0995,42.0995,19000.0
2010-11-08 14:00:00,49.78,49.81,49.77,49.78,30800.0,42.0995,42.1248,42.091,42.0995,30800.0
2010-11-08 14:05:00,49.78,49.82,49.78,49.8,11100.0,42.0995,42.1333,42.0995,42.1164,11100.0
2010-11-08 14:10:00,49.81,49.81,49.76,49.76,10800.0,42.1248,42.1248,42.0826,42.0826,10800.0
2010-11-08 14:15:00,49.77,49.8,49.74,49.79,13200.0,42.091,42.1164,42.0656,42.1079,13200.0
2010-11-08 14:20:00,49.79,49.82,49.79,49.82,6400.0,42.1079,42.1333,42.1079,42.1333,6400.0
2010-11-08 14:25:00,49.81,49.86,49.81,49.82,10700.0,42.1248,42.1671,42.1248,42.1333,10700.0
2010-11-08 14:30:00,49.82,49.82,49.71,49.72,10900.0,42.1333,42.1333,42.0403,42.0487,10900.0
2010-11-08 14:35:00,49.73,49.79,49.72,49.78,11400.0,42.0572,42.1079,42.0487,42.0995,11400.0
2010-11-08 14:40:00,49.79,49.79,49.74,49.76,80400.0,42.1079,42.1079,42.0656,42.0826,80400.0
2010-11-08 14:45:00,49.76,49.77,49.72,49.72,13000.0,42.0826,42.091,42.0487,42.0487,13000.0
2010-11-08 14:50:00,49.7,49.76,49.67,49.69,39300.0,42.0318,42.0826,42.0064,42.0234,39300.0
2010-11-08 14:55:00,49.7,49.75,49.66,49.66,12700.0,42.0318,42.0741,41.998,41.998,12700.0
2010-11-08 15:00:00,49.67,49.73,49.67,49.68,18400.0,42.0064,42.0572,42.0064,42.0149,18400.0
2010-11-08 15:05:00,49.68,49.68,49.62,49.66,11000.0,42.0149,42.0149,41.9642,41.998,11000.0
2010-11-08 15:10:00,49.65,49.69,49.62,49.65,15600.0,41.9895,42.0234,41.9642,41.9895,15600.0
2010-11-08 15:15:00,49.65,49.68,49.63,49.68,10400.0,41.9895,42.0149,41.9726,42.0149,10400.0
2010-11-08 15:20:00,49.68,49.71,49.67,49.69,18400.0,42.0149,42.0403,42.0064,42.0234,18400.0
2010-11-08 15:25:00,49.69,49.69,49.66,49.68,17000.0,42.0234,42.0234,41.998,42.0149,17000.0
2010-11-08 15:30:00,49.69,49.74,49.69,49.72,25800.0,42.0234,42.0656,42.0234,42.0487,25800.0
2010-11-08 15:35:00,49.72,49.74,49.68,49.69,25600.0,42.0487,42.0656,42.0149,42.0234,25600.0
2010-11-08 15:40:00,49.69,49.75,49.66,49.75,26900.0,42.0234,42.0741,41.998,42.0741,26900.0
2010-11-08 15:45:00,49.75,49.75,49.67,49.71,39000.0,42.0741,42.0741,42.0064,42.0403,39000.0
2010-11-08 15:50:00,49.71,49.71,49.6,49.67,38000.0,42.0403,42.0403,41.9472,42.0064,38000.0
2010-11-08 15:55:00,49.67,49.68,49.63,49.67,51000.0,42.0064,42.0149,41.9726,42.0064,51000.0
2010-11-09 09:30:00,49.61,49.79,49.61,49.73,13300.0,41.9557,42.1079,41.9557,42.0572,13300.0
2010-11-09 09:35:00,49.71,49.71,49.47,49.52,8000.0,42.0403,42.0403,41.8373,41.8796,8000.0
2010-11-09 09:40:00,49.53,49.58,49.43,49.44,7900.0,41.888,41.9303,41.8035,41.8119,7900.0
2010-11-09 09:45:00,49.46,49.51,49.42,49.47,19100.0,41.8288,41.8711,41.795,41.8373,19100.0
2010-11-09 09:50:00,49.47,49.47,49.25,49.28,32100.0,41.8373,41.8373,41.6512,41.6766,32100.0
2010-11-09 09:55:00,49.28,49.28,49.17,49.2,22600.0,41.6766,41.6766,41.5836,41.609,22600.0
2010-11-09 10:00:00,49.2,49.29,49.2,49.28,10700.0,41.609,41.6851,41.609,41.6766,10700.0
2010-11-09 10:05:00,49.27,49.28,49.18,49.19,35600.0,41.6682,41.6766,41.592,41.6005,35600.0
2010-11-09 10:10:00,49.18,49.2,49.13,49.17,24200.0,41.592,41.609,41.5498,41.5836,24200.0
2010-11-09 10:15:00,49.17,49.25,49.16,49.19,26800.0,41.5836,41.6512,41.5751,41.6005,26800.0
2010-11-09 10:20:00,49.19,49.27,49.19,49.26,15900.0,41.6005,41.6682,41.6005,41.6597,15900.0
2010-11-09 10:25:00,49.27,49.27,49.22,49.23,13300.0,41.6682,41.6682,41.6259,41.6343,13300.0
2010-11-09 10:30:00,49.24,49.26,49.18,49.19,18100.0,41.6428,41.6597,41.592,41.6005,18100.0
2010-11-09 10:35:00,49.2,49.2,49.02,49.06,24300.0,41.609,41.609,41.4567,41.4906,24300.0
2010-11-09 10:40:00,49.05,49.07,49.0,49.05,34700.0,41.4821,41.499,41.4398,41.4821,34700.0
2010-11-09 10:45:00,49.05,49.06,48.88,48.99,52300.0,41.4821,41.4906,41.3383,41.4314,52300.0
2010-11-09 10:50:00,48.98,48.98,48.9,48.93,14600.0,41.4229,41.4229,41.3552,41.3806,14600.0
2010-11-09 10:55:00,48.93,48.95,48.92,48.92,17800.0,41.3806,41.3975,41.3722,41.3722,17800.0
2010-11-09 11:00:00,48.93,48.94,48.89,48.89,22400.0,41.3806,41.3891,41.3468,41.3468,22400.0
2010-11-09 11:05:00,48.88,48.88,48.62,48.63,76000.0,41.3383,41.3383,41.1185,41.1269,76000.0
2010-11-09 11:10:00,48.63,48.77,48.63,48.77,34800.0,41.1269,41.2453,41.1269,41.2453,34800.0
2010-11-09 11:15:00,48.78,48.89,48.78,48.87,24100.0,41.2538,41.3468,41.2538,41.3299,24100.0
2010-11-09 11:20:00,48.87,48.92,48.87,48.91,9300.0,41.3299,41.3722,41.3299,41.3637,9300.0
2010-11-09 11:25:00,48.92,48.98,48.92,48.96,6600.0,41.3722,41.4229,41.3722,41.406,6600.0
2010-11-09 11:30:00,48.96,48.97,48.9,48.91,12900.0,41.406,41.4144,41.3552,41.3637,12900.0
2010-11-09 11:35:00,48.92,48.98,48.91,48.97,6600.0,41.3722,41.4229,41.3637,41.4144,6600.0
2010-11-09 11:40:00,48.99,49.01,48.96,48.98,23100.0,41.4314,41.4483,41.406,41.4229,23100.0
2010-11-09 11:45:00,48.97,49.0,48.97,48.99,9300.0,41.4144,41.4398,41.4144,41.4314,9300.0
2010-11-09 11:50:00,49.0,49.01,48.97,48.97,10200.0,41.4398,41.4483,41.4144,41.4144,10200.0
2010-11-09 11:55:00,48.98,48.98,48.88,48.88,7400.0,41.4229,41.4229,41.3383,41.3383,7400.0
2010-11-09 12:00:00,48.88,48.89,48.88,48.89,9800.0,41.3383,41.3468,41.3383,41.3468,9800.0
2010-11-09 12:05:00,48.89,48.96,48.89,48.96,3400.0,41.3468,41.406,41.3468,41.406,3400.0
2010-11-09 12:10:00,48.96,49.01,48.96,48.99,6500.0,41.406,41.4483,41.406,41.4314,6500.0
2010-11-09 12:15:00,48.99,49.03,48.99,49.01,5700.0,41.4314,41.4652,41.4314,41.4483,5700.0
2010-11-09 12:20:00,49.02,49.05,48.97,48.99,10800.0,41.4567,41.4821,41.4144,41.4314,10800.0
2010-11-09 12:25:00,48.99,49.04,48.99,49.04,5500.0,41.4314,41.4736,41.4314,41.4736,5500.0
2010-11-09 12:30:00,49.04,49.07,48.96,48.97,19900.0,41.4736,41.499,41.406,41.4144,19900.0
2010-11-09 12:35:00,48.96,49.03,48.96,49.01,39200.0,41.406,41.4652,41.406,41.4483,39200.0
2010-11-09 12:40:00,49.02,49.06,48.97,49.0,20300.0,41.4567,41.4906,41.4144,41.4398,20300.0
2010-11-09 12:45:00,49.0,49.05,49.0,49.01,5200.0,41.4398,41.4821,41.4398,41.4483,5200.0
2010-11-09 12:50:00,49.01,49.08,49.01,49.07,9000.0,41.4483,41.5075,41.4483,41.499,9000.0
2010-11-09 12:55:00,49.07,49.07,49.03,49.03,6000.0,41.499,41.499,41.4652,41.4652,6000.0
2010-11-09 13:00:00,49.03,49.08,49.03,49.07,3400.0,41.4652,41.5075,41.4652,41.499,3400.0
2010-11-09 13:05:00,49.07,49.14,49.07,49.13,14000.0,41.499,41.5582,41.499,41.5498,14000.0
2010-11-09 13:10:00,49.12,49.17,49.12,49.17,10600.0,41.5413,41.5836,41.5413,41.5836,10600.0
2010-11-09 13:15:00,49.15,49.17,49.11,49.12,10200.0,41.5667,41.5836,41.5328,41.5413,10200.0
2010-11-09 13:20:00,49.12,49.13,49.06,49.07,6900.0,41.5413,41.5498,41.4906,41.499,6900.0
2010-11-09 13:25:00,49.08,49.09,49.0,49.0,39600.0,41.5075,41.5159,41.4398,41.4398,39600.0
2010-11-09 13:30:00,49.0,49.01,48.95,49.0,25100.0,41.4398,41.4483,41.3975,41.4398,25100.0
2010-11-09 13:35:00,49.01,49.03,48.96,48.97,8600.0,41.4483,41.4652,41.406,41.4144,8600.0
2010-11-09 13:40:00,48.98,49.01,48.96,48.96,13000.0,41.4229,41.4483,41.406,41.406,13000.0
2010-11-09 13:45:00,48.96,49.01,48.92,49.01,28800.0,41.406,41.4483,41.3722,41.4483,28800.0
2010-11-09 13:50:00,49.01,49.09,49.0,49.06,18000.0,41.4483,41.5159,41.4398,41.4906,18000.0
2010-11-09 13:55:00,49.05,49.09,49.0,49.02,19600.0,41.4821,41.5159,41.4398,41.4567,19600.0
2010-11-09 14:00:00,49.02,49.09,49.02,49.04,10800.0,41.4567,41.5159,41.4567,41.4736,10800.0
2010-11-09 14:05:00,49.03,49.08,49.03,49.08,8400.0,41.4652,41.5075,41.4652,41.5075,8400.0
2010-11-09 14:10:00,49.07,49.11,49.07,49.11,11400.0,41.499,41.5328,41.499,41.5328,11400.0
2010-11-09 14:15:00,49.11,49.15,49.09,49.09,11000.0,41.5328,41.5667,41.5159,41.5159,11000.0
2010-11-09 14:20:00,49.08,49.08,49.04,49.06,10500.0,41.5075,41.5075,41.4736,41.4906,10500.0
2010-11-09 14:25:00,49.05,49.08,49.05,49.05,7300.0,41.4821,41.5075,41.4821,41.4821,7300.0
2010-11-09 14:30:00,49.06,49.1,49.06,49.08,13600.0,41.4906,41.5244,41.4906,41.5075,13600.0
2010-11-09 14:35:00,49.09,49.11,49.08,49.09,6700.0,41.5159,41.5328,41.5075,41.5159,6700.0
2010-11-09 14:40:00,49.08,49.1,49.08,49.09,10600.0,41.5075,41.5244,41.5075,41.5159,10600.0
2010-11-09 14:45:00,49.09,49.09,49.04,49.04,14300.0,41.5159,41.5159,41.4736,41.4736,14300.0
2010-11-09 14:50:00,49.04,49.05,48.99,49.0,23600.0,41.4736,41.4821,41.4314,41.4398,23600.0
2010-11-09 14:55:00,49.0,49.02,49.0,49.0,12300.0,41.4398,41.4567,41.4398,41.4398,12300.0
2010-11-09 15:00:00,49.0,49.0,48.9,48.93,27400.0,41.4398,41.4398,41.3552,41.3806,27400.0
2010-11-09 15:05:00,48.93,48.94,48.85,48.85,21900.0,41.3806,41.3891,41.313,41.313,21900.0
2010-11-09 15:10:00,48.85,48.88,48.78,48.85,45900.0,41.313,41.3383,41.2538,41.313,45900.0
2010-11-09 15:15:00,48.85,48.91,48.84,48.86,15500.0,41.313,41.3637,41.3045,41.3214,15500.0
2010-11-09 15:20:00,48.86,48.89,48.82,48.84,22500.0,41.3214,41.3468,41.2876,41.3045,22500.0
2010-11-09 15:25:00,48.83,48.87,48.77,48.8,33300.0,41.296,41.3299,41.2453,41.2707,33300.0
2010-11-09 15:30:00,48.8,48.82,48.76,48.82,31300.0,41.2707,41.2876,41.2368,41.2876,31300.0
2010-11-09 15:35:00,48.83,48.83,48.7,48.73,27600.0,41.296,41.296,41.1861,41.2115,27600.0
2010-11-09 15:40:00,48.73,48.76,48.66,48.69,40500.0,41.2115,41.2368,41.1523,41.1777,40500.0
2010-11-09 15:45:00,48.7,48.73,48.6,48.62,62300.0,41.1861,41.2115,41.1015,41.1185,62300.0
2010-11-09 15:50:00,48.63,48.71,48.63,48.7,59700.0,41.1269,41.1946,41.1269,41.1861,59700.0
2010-11-09 15:55:00,48.69,48.81,48.68,48.79,118600.0,41.1777,41.2791,41.1692,41.2622,118600.0
2010-11-10 09:30:00,48.83,49.04,48.83,48.98,24400.0,41.296,41.4736,41.296,41.4229,24400.0
2010-11-10 09:35:00,48.98,48.98,48.69,48.77,24000.0,41.4229,41.4229,41.1777,41.2453,24000.0
2010-11-10 09:40:00,48.78,48.87,48.72,48.87,18700.0,41.2538,41.3299,41.203,41.3299,18700.0
2010-11-10 09:45:00,48.88,48.9,48.78,48.8,18600.0,41.3383,41.3552,41.2538,41.2707,18600.0
2010-11-10 09:50:00,48.8,48.86,48.72,48.79,19100.0,41.2707,41.3214,41.203,41.2622,19100.0
2010-11-10 09:55:00,48.8,48.81,48.72,48.75,22700.0,41.2707,41.2791,41.203,41.2284,22700.0
2010-11-10 10:00:00,48.75,48.81,48.68,48.68,42300.0,41.2284,41.2791,41.1692,41.1692,42300.0
2010-11-10 10:05:00,48.67,48.78,48.6,48.74,22900.0,41.1607,41.2538,41.1015,41.2199,22900.0
2010-11-10 10:10:00,48.75,48.89,48.7,48.87,16200.0,41.2284,41.3468,41.1861,41.3299,16200.0
2010-11-10 10:15:00,48.87,48.9,48.84,48.87,9600.0,41.3299,41.3552,41.3045,41.3299,9600.0
2010-11-10 10:20:00,48.87,48.96,48.84,48.96,14300.0,41.3299,41.406,41.3045,41.406,14300.0
2010-11-10 10:25:00,48.96,48.96,48.85,48.86,8500.0,41.406,41.406,41.313,41.3214,8500.0
2010-11-10 10:30:00,48.88,49.01,48.88,49.01,25000.0,41.3383,41.4483,41.3383,41.4483,25000.0
2010-11-10 10:35:00,49.01,49.04,48.97,49.03,13600.0,41.4483,41.4736,41.4144,41.4652,13600.0
2010-11-10 10:40:00,49.03,49.09,49.0,49.04,16000.0,41.4652,41.5159,41.4398,41.4736,16000.0
2010-11-10 10:45:00,49.03,49.03,48.96,48.96,33700.0,41.4652,41.4652,41.406,41.406,33700.0
2010-11-10 10:50:00,48.96,49.04,48.96,49.02,23200.0,41.406,41.4736,41.406,41.4567,23200.0
2010-11-10 10:55:00,49.02,49.04,48.96,49.04,18500.0,41.4567,41.4736,41.406,41.4736,18500.0
2010-11-10 11:00:00,49.04,49.11,49.04,49.08,14800.0,41.4736,41.5328,41.4736,41.5075,14800.0
2010-11-10 11:05:00,49.06,49.06,49.01,49.02,4600.0,41.4906,41.4906,41.4483,41.4567,4600.0
2010-11-10 11:10:00,49.0,49.09,49.0,49.04,8700.0,41.4398,41.5159,41.4398,41.4736,8700.0
2010-11-10 11:15:00,49.04,49.06,48.99,49.06,21900.0,41.4736,41.4906,41.4314,41.4906,21900.0
2010-11-10 11:20:00,49.07,49.15,49.07,49.1,17400.0,41.499,41.5667,41.499,41.5244,17400.0
2010-11-10 11:25:00,49.1,49.14,49.08,49.14,7600.0,41.5244,41.5582,41.5075,41.5582,7600.0
2010-11-10 11:30:00,49.14,49.16,49.09,49.1,14300.0,41.5582,41.5751,41.5159,41.5244,14300.0
2010-11-10 11:35:00,49.1,49.14,49.1,49.13,10100.0,41.5244,41.5582,41.5244,41.5498,10100.0
2010-11-10 11:40:00,49.13,49.13,49.09,49.09,3400.0,41.5498,41.5498,41.5159,41.5159,3400.0
2010-11-10 11:45:00,49.09,49.15,49.09,49.15,5900.0,41.5159,41.5667,41.5159,41.5667,5900.0
2010-11-10 11:50:00,49.14,49.25,49.14,49.23,10900.0,41.5582,41.6512,41.5582,41.6343,10900.0
2010-11-10 11:55:00,49.24,49.31,49.24,49.3,9900.0,41.6428,41.702,41.6428,41.6935,9900.0
2010-11-10 12:00:00,49.3,49.33,49.28,49.3,6400.0,41.6935,41.7189,41.6766,41.6935,6400.0
2010-11-10 12:05:00,49.3,49.3,49.22,49.23,4800.0,41.6935,41.6935,41.6259,41.6343,4800.0
2010-11-10 12:10:00,49.21,49.23,49.2,49.22,4400.0,41.6174,41.6343,41.609,41.6259,4400.0
2010-11-10 12:15:00,49.23,49.25,49.18,49.19,6300.0,41.6343,41.6512,41.592,41.6005,6300.0
2010-11-10 12:20:00,49.19,49.19,49.12,49.12,6100.0,41.6005,41.6005,41.5413,41.5413,6100.0
2010-11-10 12:25:00,49.13,49.15,49.1,49.14,6300.0,41.5498,41.5667,41.5244,41.5582,6300.0
2010-11-10 12:30:00,49.14,49.21,49.14,49.21,4800.0,41.5582,41.6174,41.5582,41.6174,4800.0
2010-11-10 12:35:00,49.2,49.2,49.16,49.17,4100.0,41.609,41.609,41.5751,41.5836,4100.0
2010-11-10 12:40:00,49.16,49.17,49.13,49.13,12200.0,41.5751,41.5836,41.5498,41.5498,12200.0
2010-11-10 12:45:00,49.13,49.17,49.13,49.15,9400.0,41.5498,41.5836,41.5498,41.5667,9400.0
2010-11-10 12:50:00,49.14,49.16,49.13,49.13,10600.0,41.5582,41.5751,41.5498,41.5498,10600.0
2010-11-10 12:55:00,49.12,49.14,49.12,49.13,5200.0,41.5413,41.5582,41.5413,41.5498,5200.0
2010-11-10 13:00:00,49.13,49.13,49.03,49.09,12200.0,41.5498,41.5498,41.4652,41.5159,12200.0
2010-11-10 13:05:00,49.09,49.18,49.08,49.18,9600.0,41.5159,41.592,41.5075,41.592,9600.0
2010-11-10 13:10:00,49.17,49.17,49.13,49.13,3700.0,41.5836,41.5836,41.5498,41.5498,3700.0
2010-11-10 13:15:00,49.13,49.23,49.1,49.2,17300.0,41.5498,41.6343,41.5244,41.609,17300.0
2010-11-10 13:20:00,49.21,49.27,49.18,49.19,16600.0,41.6174,41.6682,41.592,41.6005,16600.0
2010-11-10 13:25:00,49.19,49.27,49.19,49.25,6400.0,41.6005,41.6682,41.6005,41.6512,6400.0
2010-11-10 13:30:00,49.26,49.31,49.25,49.26,22100.0,41.6597,41.702,41.6512,41.6597,22100.0
2010-11-10 13:35:00,49.25,49.29,49.24,49.28,10200.0,41.6512,41.6851,41.6428,41.6766,10200.0
2010-11-10 13:40:00,49.28,49.29,49.24,49.24,14500.0,41.6766,41.6851,41.6428,41.6428,14500.0
2010-11-10 13:45:00,49.24,49.25,49.19,49.19,18400.0,41.6428,41.6512,41.6005,41.6005,18400.0
2010-11-10 13:50:00,49.19,49.22,49.17,49.22,7000.0,41.6005,41.6259,41.5836,41.6259,7000.0
2010-11-10 13:55:00,49.22,49.27,49.22,49.24,13100.0,41.6259,41.6682,41.6259,41.6428,13100.0
2010-11-10 14:00:00,49.24,49.32,49.22,49.32,32100.0,41.6428,41.7104,41.6259,41.7104,32100.0
2010-11-10 14:05:00,49.34,49.38,49.31,49.38,13900.0,41.7274,41.7612,41.702,41.7612,13900.0
2010-11-10 14:10:00,49.37,49.38,49.35,49.37,7100.0,41.7527,41.7612,41.7358,41.7527,7100.0
2010-11-10 14:15:00,49.36,49.36,49.32,49.33,8900.0,41.7443,41.7443,41.7104,41.7189,8900.0
2010-11-10 14:20:00,49.34,49.34,49.25,49.28,8500.0,41.7274,41.7274,41.6512,41.6766,8500.0
2010-11-10 14:25:00,49.28,49.32,49.28,49.32,9800.0,41.6766,41.7104,41.6766,41.7104,9800.0
2010-11-10 14:30:00,49.31,49.31,49.26,49.27,9000.0,41.702,41.702,41.6597,41.6682,9000.0
2010-11-10 14:35:00,49.27,49.27,49.14,49.14,27200.0,41.6682,41.6682,41.5582,41.5582,27200.0
2010-11-10 14:40:00,49.13,49.14,49.04,49.1,29200.0,41.5498,41.5582,41.4736,41.5244,29200.0
2010-11-10 14:45:00,49.1,49.12,49.08,49.08,11300.0,41.5244,41.5413,41.5075,41.5075,11300.0
2010-11-10 14:50:00,49.08,49.11,49.07,49.1,14900.0,41.5075,41.5328,41.499,41.5244,14900.0
2010-11-10 14:55:00,49.1,49.12,49.09,49.1,43500.0,41.5244,41.5413,41.5159,41.5244,43500.0
2010-11-10 15:00:00,49.1,49.11,49.07,49.1,17400.0,41.5244,41.5328,41.499,41.5244,17400.0
2010-11-10 15:05:00,49.1,49.12,49.06,49.12,28200.0,41.5244,41.5413,41.4906,41.5413,28200.0
2010-11-10 15:10:00,49.12,49.16,49.1,49.1,29400.0,41.5413,41.5751,41.5244,41.5244,29400.0
2010-11-10 15:15:00,49.1,49.11,49.07,49.1,15400.0,41.5244,41.5328,41.499,41.5244,15400.0
2010-11-10 15:20:00,49.1,49.11,49.08,49.1,32200.0,41.5244,41.5328,41.5075,41.5244,32200.0
2010-11-10 15:25:00,49.1,49.15,49.1,49.13,23400.0,41.5244,41.5667,41.5244,41.5498,23400.0
2010-11-10 15:30:00,49.12,49.13,49.07,49.09,32800.0,41.5413,41.5498,41.499,41.5159,32800.0
2010-11-10 15:35:00,49.09,49.11,49.07,49.09,18300.0,41.5159,41.5328,41.499,41.5159,18300.0
2010-11-10 15:40:00,49.08,49.1,49.07,49.1,14800.0,41.5075,41.5244,41.499,41.5244,14800.0
2010-11-10 15:45:00,49.1,49.12,49.09,49.1,45900.0,41.5244,41.5413,41.5159,41.5244,45900.0
2010-11-10 15:50:00,49.1,49.1,49.08,49.1,24300.0,41.5244,41.5244,41.5075,41.5244,24300.0
2010-11-10 15:55:00,49.09,49.1,49.08,49.09,90800.0,41.5159,41.5244,41.5075,41.5159,90800.0
2010-11-11 09:30:00,48.85,49.04,48.82,49.04,18700.0,41.313,41.4736,41.2876,41.4736,18700.0
2010-11-11 09:35:00,49.01,49.1,48.98,49.06,4100.0,41.4483,41.5244,41.4229,41.4906,4100.0
2010-11-11 09:40:00,49.04,49.07,48.81,48.87,8400.0,41.4736,41.499,41.2791,41.3299,8400.0
2010-11-11 09:45:00,48.84,48.97,48.84,48.88,6400.0,41.3045,41.4144,41.3045,41.3383,6400.0
2010-11-11 09:50:00,48.88,48.96,48.86,48.96,7600.0,41.3383,41.406,41.3214,41.406,7600.0
2010-11-11 09:55:00,48.96,49.0,48.91,48.98,7300.0,41.406,41.4398,41.3637,41.4229,7300.0
2010-11-11 10:00:00,48.97,48.97,48.87,48.9,12500.0,41.4144,41.4144,41.3299,41.3552,12500.0
2010-11-11 10:05:00,48.89,49.0,48.84,49.0,8600.0,41.3468,41.4398,41.3045,41.4398,8600.0
2010-11-11 10:10:00,49.01,49.07,48.92,48.92,9000.0,41.4483,41.499,41.3722,41.3722,9000.0
2010-11-11 10:15:00,48.91,49.16,48.91,49.16,19300.0,41.3637,41.5751,41.3637,41.5751,19300.0
2010-11-11 10:20:00,49.14,49.14,49.05,49.11,4500.0,41.5582,41.5582,41.4821,41.5328,4500.0
2010-11-11 10:25:00,49.11,49.17,49.09,49.15,52200.0,41.5328,41.5836,41.5159,41.5667,52200.0
2010-11-11 10:30:00,49.14,49.2,49.13,49.2,16400.0,41.5582,41.609,41.5498,41.609,16400.0
2010-11-11 10:35:00,49.19,49.23,49.18,49.22,26800.0,41.6005,41.6343,41.592,41.6259,26800.0
2010-11-11 10:40:00,49.22,49.24,49.18,49.22,28400.0,41.6259,41.6428,41.592,41.6259,28400.0
2010-11-11 10:45:00,49.22,49.31,49.21,49.22,11100.0,41.6259,41.702,41.6174,41.6259,11100.0
2010-11-11 10:50:00,49.22,49.29,49.18,49.29,10000.0,41.6259,41.6851,41.592,41.6851,10000.0
2010-11-11 10:55:00,49.3,49.39,49.29,49.35,10000.0,41.6935,41.7696,41.6851,41.7358,10000.0
2010-11-11 11:00:00,49.36,49.41,49.34,49.4,31900.0,41.7443,41.7866,41.7274,41.7781,31900.0
2010-11-11 11:05:00,49.41,49.43,49.37,49.4,49500.0,41.7866,41.8035,41.7527,41.7781,49500.0
2010-11-11 11:10:00,49.39,49.46,49.39,49.46,30900.0,41.7696,41.8288,41.7696,41.8288,30900.0
2010-11-11 11:15:00,49.47,49.51,49.42,49.45,12100.0,41.8373,41.8711,41.795,41.8204,12100.0
2010-11-11 11:20:00,49.47,49.47,49.42,49.43,5500.0,41.8373,41.8373,41.795,41.8035,5500.0
2010-11-11 11:25:00,49.4,49.45,49.38,49.43,14100.0,41.7781,41.8204,41.7612,41.8035,14100.0
2010-11-11 11:30:00,49.43,49.52,49.43,49.43,109600.0,41.8035,41.8796,41.8035,41.8035,109600.0
2010-11-11 11:35:00,49.44,49.45,49.41,49.41,8400.0,41.8119,41.8204,41.7866,41.7866,8400.0
2010-11-11 11:40:00,49.4,49.43,49.38,49.43,12500.0,41.7781,41.8035,41.7612,41.8035,12500.0
2010-11-11 11:45:00,49.42,49.46,49.42,49.44,9000.0,41.795,41.8288,41.795,41.8119,9000.0
2010-11-11 11:50:00,49.43,49.44,49.42,49.43,5400.0,41.8035,41.8119,41.795,41.8035,5400.0
2010-11-11 11:55:00,49.44,49.45,49.42,49.43,3300.0,41.8119,41.8204,41.795,41.8035,3300.0
2010-11-11 12:00:00,49.43,49.45,49.42,49.44,4500.0,41.8035,41.8204,41.795,41.8119,4500.0
2010-11-11 12:05:00,49.45,49.48,49.42,49.42,14100.0,41.8204,41.8458,41.795,41.795,14100.0
2010-11-11 12:10:00,49.41,49.43,49.39,49.43,4100.0,41.7866,41.8035,41.7696,41.8035,4100.0
2010-11-11 12:15:00,49.43,49.47,49.42,49.43,6900.0,41.8035,41.8373,41.795,41.8035,6900.0
2010-11-11 12:20:00,49.45,49.46,49.44,49.45,5600.0,41.8204,41.8288,41.8119,41.8204,5600.0
2010-11-11 12:25:00,49.44,49.45,49.41,49.41,8800.0,41.8119,41.8204,41.7866,41.7866,8800.0
2010-11-11 12:30:00,49.42,49.44,49.4,49.4,11800.0,41.795,41.8119,41.7781,41.7781,11800.0
2010-11-11 12:35:00,49.4,49.44,49.39,49.44,16300.0,41.7781,41.8119,41.7696,41.8119,16300.0
2010-11-11 12:40:00,49.44,49.45,49.43,49.44,5300.0,41.8119,41.8204,41.8035,41.8119,5300.0
2010-11-11 12:45:00,49.44,49.45,49.43,49.44,5200.0,41.8119,41.8204,41.8035,41.8119,5200.0
2010-11-11 12:50:00,49.44,49.45,49.43,49.45,9800.0,41.8119,41.8204,41.8035,41.8204,9800.0
2010-11-11 12:55:00,49.44,49.45,49.44,49.44,3000.0,41.8119,41.8204,41.8119,41.8119,3000.0
2010-11-11 13:00:00,49.44,49.44,49.39,49.39,4900.0,41.8119,41.8119,41.7696,41.7696,4900.0
2010-11-11 13:05:00,49.39,49.44,49.39,49.44,6400.0,41.7696,41.8119,41.7696,41.8119,6400.0
2010-11-11 13:10:00,49.44,49.45,49.44,49.45,2400.0,41.8119,41.8204,41.8119,41.8204,2400.0
2010-11-11 13:15:00,49.45,49.45,49.43,49.44,3000.0,41.8204,41.8204,41.8035,41.8119,3000.0
2010-11-11 13:20:00,49.44,49.45,49.43,49.44,5600.0,41.8119,41.8204,41.8035,41.8119,5600.0
2010-11-11 13:25:00,49.43,49.45,49.43,49.45,24600.0,41.8035,41.8204,41.8035,41.8204,24600.0
2010-11-11 13:30:00,49.44,49.45,49.44,49.44,14700.0,41.8119,41.8204,41.8119,41.8119,14700.0
2010-11-11 13:35:00,49.44,49.51,49.44,49.5,121400.0,41.8119,41.8711,41.8119,41.8627,121400.0
2010-11-11 13:40:00,49.51,49.51,49.51,49.51,14500.0,41.8711,41.8711,41.8711,41.8711,14500.0
2010-11-11 13:45:00,49.51,49.51,49.5,49.5,13900.0,41.8711,41.8711,41.8627,41.8627,13900.0
2010-11-11 13:50:00,49.51,49.51,49.48,49.49,4900.0,41.8711,41.8711,41.8458,41.8542,4900.0
2010-11-11 13:55:00,49.48,49.5,49.47,49.49,8000.0,41.8458,41.8627,41.8373,41.8542,8000.0
2010-11-11 14:00:00,49.49,49.5,49.45,49.46,8500.0,41.8542,41.8627,41.8204,41.8288,8500.0
2010-11-11 14:05:00,49.46,49.48,49.44,49.47,9800.0,41.8288,41.8458,41.8119,41.8373,9800.0
2010-11-11 14:10:00,49.47,49.5,49.47,49.49,40800.0,41.8373,41.8627,41.8373,41.8542,40800.0
2010-11-11 14:15:00,49.49,49.5,49.47,49.5,6600.0,41.8542,41.8627,41.8373,41.8627,6600.0
2010-11-11 14:20:00,49.5,49.5,49.49,49.49,7800.0,41.8627,41.8627,41.8542,41.8542,7800.0
2010-11-11 14:25:00,49.49,49.49,49.48,49.48,3300.0,41.8542,41.8542,41.8458,41.8458,3300.0
2010-11-11 14:30:00,49.49,49.53,49.48,49.53,45700.0,41.8542,41.888,41.8458,41.888,45700.0
2010-11-11 14:35:00,49.52,49.53,49.46,49.47,56300.0,41.8796,41.888,41.8288,41.8373,56300.0
2010-11-11 14:40:00,49.45,49.48,49.44,49.47,6700.0,41.8204,41.8458,41.8119,41.8373,6700.0
2010-11-11 14:45:00,49.48,49.48,49.43,49.45,5900.0,41.8458,41.8458,41.8035,41.8204,5900.0
2010-11-11 14:50:00,49.44,49.45,49.43,49.44,2800.0,41.8119,41.8204,41.8035,41.8119,2800.0
2010-11-11 14:55:00,49.43,49.45,49.43,49.45,6700.0,41.8035,41.8204,41.8035,41.8204,6700.0
2010-11-11 15:00:00,49.45,49.45,49.43,49.43,8600.0,41.8204,41.8204,41.8035,41.8035,8600.0
2010-11-11 15:05:00,49.44,49.45,49.43,49.44,12200.0,41.8119,41.8204,41.8035,41.8119,12200.0
2010-11-11 15:10:00,49.44,49.45,49.43,49.44,11300.0,41.8119,41.8204,41.8035,41.8119,11300.0
2010-11-11 15:15:00,49.44,49.46,49.44,49.44,16100.0,41.8119,41.8288,41.8119,41.8119,16100.0
2010-11-11 15:20:00,49.44,49.45,49.37,49.38,14400.0,41.8119,41.8204,41.7527,41.7612,14400.0
2010-11-11 15:25:00,49.37,49.44,49.37,49.44,16500.0,41.7527,41.8119,41.7527,41.8119,16500.0
2010-11-11 15:30:00,49.43,49.44,49.33,49.35,19500.0,41.8035,41.8119,41.7189,41.7358,19500.0
2010-11-11 15:35:00,49.35,49.39,49.33,49.38,21000.0,41.7358,41.7696,41.7189,41.7612,21000.0
2010-11-11 15:40:00,49.39,49.4,49.35,49.36,23300.0,41.7696,41.7781,41.7358,41.7443,23300.0
2010-11-11 15:45:00,49.36,49.44,49.36,49.39,34800.0,41.7443,41.8119,41.7443,41.7696,34800.0
2010-11-11 15:50:00,49.39,49.4,49.39,49.39,12300.0,41.7696,41.7781,41.7696,41.7696,12300.0
2010-11-11 15:55:00,49.4,49.5,49.39,49.48,59300.0,41.7781,41.8627,41.7696,41.8458,59300.0
2010-11-12 09:30:00,49.28,49.29,49.01,49.17,23300.0,41.6766,41.6851,41.4483,41.5836,23300.0
2010-11-12 09:35:00,49.2,49.21,49.04,49.05,9500.0,41.609,41.6174,41.4736,41.4821,9500.0
2010-11-12 09:40:00,49.07,49.19,49.04,49.13,14700.0,41.499,41.6005,41.4736,41.5498,14700.0
2010-11-12 09:45:00,49.14,49.16,49.04,49.1,8800.0,41.5582,41.5751,41.4736,41.5244,8800.0
2010-11-12 09:50:00,49.11,49.29,49.11,49.29,10700.0,41.5328,41.6851,41.5328,41.6851,10700.0
2010-11-12 09:55:00,49.27,49.3,49.15,49.19,7900.0,41.6682,41.6935,41.5667,41.6005,7900.0
2010-11-12 10:00:00,49.17,49.19,49.08,49.12,6900.0,41.5836,41.6005,41.5075,41.5413,6900.0
2010-11-12 10:05:00,49.13,49.14,49.04,49.06,8000.0,41.5498,41.5582,41.4736,41.4906,8000.0
2010-11-12 10:10:00,49.07,49.07,48.99,49.0,10500.0,41.499,41.499,41.4314,41.4398,10500.0
2010-11-12 10:15:00,49.02,49.16,49.02,49.13,13800.0,41.4567,41.5751,41.4567,41.5498,13800.0
2010-11-12 10:20:00,49.1,49.21,49.04,49.2,18900.0,41.5244,41.6174,41.4736,41.609,18900.0
2010-11-12 10:25:00,49.19,49.25,49.09,49.1,16900.0,41.6005,41.6512,41.5159,41.5244,16900.0
2010-11-12 10:30:00,49.09,49.12,49.04,49.12,11700.0,41.5159,41.5413,41.4736,41.5413,11700.0
2010-11-12 10:35:00,49.12,49.12,48.94,49.04,18800.0,41.5413,41.5413,41.3891,41.4736,18800.0
2010-11-12 10:40:00,49.04,49.05,48.98,49.02,18700.0,41.4736,41.4821,41.4229,41.4567,18700.0
2010-11-12 10:45:00,49.02,49.05,48.98,49.01,6500.0,41.4567,41.4821,41.4229,41.4483,6500.0
2010-11-12 10:50:00,49.0,49.01,48.91,48.91,10500.0,41.4398,41.4483,41.3637,41.3637,10500.0
2010-11-12 10:55:00,48.9,48.91,48.84,48.9,19700.0,41.3552,41.3637,41.3045,41.3552,19700.0
2010-11-12 11:00:00,48.9,48.94,48.84,48.94,19100.0,41.3552,41.3891,41.3045,41.3891,19100.0
2010-11-12 11:05:00,48.94,48.94,48.81,48.86,9800.0,41.3891,41.3891,41.2791,41.3214,9800.0
2010-11-12 11:10:00,48.87,48.99,48.86,48.98,14500.0,41.3299,41.4314,41.3214,41.4229,14500.0
2010-11-12 11:15:00,48.98,48.98,48.87,48.89,13100.0,41.4229,41.4229,41.3299,41.3468,13100.0
2010-11-12 11:20:00,48.89,48.99,48.89,48.96,5100.0,41.3468,41.4314,41.3468,41.406,5100.0
2010-11-12 11:25:00,48.98,49.06,48.98,49.05,6800.0,41.4229,41.4906,41.4229,41.4821,6800.0
2010-11-12 11:30:00,49.04,49.07,49.01,49.02,8500.0,41.4736,41.499,41.4483,41.4567,8500.0
2010-11-12 11:35:00,49.03,49.04,49.0,49.03,5400.0,41.4652,41.4736,41.4398,41.4652,5400.0
2010-11-12 11:40:00,49.04,49.07,49.02,49.06,4000.0,41.4736,41.499,41.4567,41.4906,4000.0
2010-11-12 11:45:00,49.06,49.11,49.06,49.08,18900.0,41.4906,41.5328,41.4906,41.5075,18900.0
2010-11-12 11:50:00,49.08,49.09,49.0,49.03,17500.0,41.5075,41.5159,41.4398,41.4652,17500.0
2010-11-12 11:55:00,49.04,49.07,49.02,49.07,9700.0,41.4736,41.499,41.4567,41.499,9700.0
2010-11-12 12:00:00,49.06,49.06,48.99,49.03,6000.0,41.4906,41.4906,41.4314,41.4652,6000.0
2010-11-12 12:05:00,49.05,49.1,49.04,49.04,4400.0,41.4821,41.5244,41.4736,41.4736,4400.0
2010-11-12 12:10:00,49.04,49.05,48.99,48.99,12200.0,41.4736,41.4821,41.4314,41.4314,12200.0
2010-11-12 12:15:00,48.98,48.99,48.87,48.88,14800.0,41.4229,41.4314,41.3299,41.3383,14800.0
2010-11-12 12:20:00,48.88,48.89,48.71,48.79,26800.0,41.3383,41.3468,41.1946,41.2622,26800.0
2010-11-12 12:25:00,48.79,48.84,48.75,48.75,8700.0,41.2622,41.3045,41.2284,41.2284,8700.0
2010-11-12 12:30:00,48.76,48.81,48.72,48.72,13600.0,41.2368,41.2791,41.203,41.203,13600.0
2010-11-12 12:35:00,48.72,48.8,48.71,48.78,11000.0,41.203,41.2707,41.1946,41.2538,11000.0
2010-11-12 12:40:00,48.78,48.81,48.75,48.8,10100.0,41.2538,41.2791,41.2284,41.2707,10100.0
2010-11-12 12:45:00,48.8,48.83,48.78,48.8,17600.0,41.2707,41.296,41.2538,41.2707,17600.0
2010-11-12 12:50:00,48.8,48.83,48.76,48.76,41200.0,41.2707,41.296,41.2368,41.2368,41200.0
2010-11-12 12:55:00,48.76,48.83,48.74,48.76,14300.0,41.2368,41.296,41.2199,41.2368,14300.0
2010-11-12 13:00:00,48.75,48.77,48.71,48.75,8600.0,41.2284,41.2453,41.1946,41.2284,8600.0
2010-11-12 13:05:00,48.77,48.79,48.7,48.72,4700.0,41.2453,41.2622,41.1861,41.203,4700.0
2010-11-12 13:10:00,48.73,48.79,48.71,48.76,7300.0,41.2115,41.2622,41.1946,41.2368,7300.0
2010-11-12 13:15:00,48.76,48.81,48.7,48.7,5400.0,41.2368,41.2791,41.1861,41.1861,5400.0
2010-11-12 13:20:00,48.71,48.78,48.7,48.78,8000.0,41.1946,41.2538,41.1861,41.2538,8000.0
2010-11-12 13:25:00,48.77,48.85,48.75,48.84,12600.0,41.2453,41.313,41.2284,41.3045,12600.0
2010-11-12 13:30:00,48.84,48.87,48.77,48.85,10500.0,41.3045,41.3299,41.2453,41.313,10500.0
2010-11-12 13:35:00,48.83,48.9,48.82,48.84,6400.0,41.296,41.3552,41.2876,41.3045,6400.0
2010-11-12 13:40:00,48.85,48.92,48.83,48.91,8400.0,41.313,41.3722,41.296,41.3637,8400.0
2010-11-12 13:45:00,48.9,48.92,48.89,48.89,9900.0,41.3552,41.3722,41.3468,41.3468,9900.0
2010-11-12 13:50:00,48.89,48.9,48.81,48.87,20100.0,41.3468,41.3552,41.2791,41.3299,20100.0
2010-11-12 13:55:00,48.87,48.92,48.84,48.9,28500.0,41.3299,41.3722,41.3045,41.3552,28500.0
2010-11-12 14:00:00,48.92,48.95,48.9,48.94,25700.0,41.3722,41.3975,41.3552,41.3891,25700.0
2010-11-12 14:05:00,48.95,48.95,48.84,48.91,14200.0,41.3975,41.3975,41.3045,41.3637,14200.0
2010-11-12 14:10:00,48.92,48.94,48.85,48.91,9700.0,41.3722,41.3891,41.313,41.3637,9700.0
2010-11-12 14:15:00,48.91,48.96,48.89,48.95,5300.0,41.3637,41.406,41.3468,41.3975,5300.0
2010-11-12 14:20:00,48.96,48.98,48.94,48.94,9100.0,41.406,41.4229,41.3891,41.3891,9100.0
2010-11-12 14:25:00,48.95,48.97,48.93,48.96,13200.0,41.3975,41.4144,41.3806,41.406,13200.0
2010-11-12 14:30:00,48.96,48.98,48.93,48.98,18100.0,41.406,41.4229,41.3806,41.4229,18100.0
2010-11-12 14:35:00,48.98,49.01,48.93,48.99,11200.0,41.4229,41.4483,41.3806,41.4314,11200.0
2010-11-12 14:40:00,48.99,48.99,48.93,48.95,15500.0,41.4314,41.4314,41.3806,41.3975,15500.0
2010-11-12 14:45:00,48.95,49.0,48.94,48.99,10600.0,41.3975,41.4398,41.3891,41.4314,10600.0
2010-11-12 14:50:00,48.99,49.06,48.98,49.0,16500.0,41.4314,41.4906,41.4229,41.4398,16500.0
2010-11-12 14:55:00,49.01,49.01,48.96,48.96,20100.0,41.4483,41.4483,41.406,41.406,20100.0
2010-11-12 15:00:00,48.96,49.0,48.92,49.0,13700.0,41.406,41.4398,41.3722,41.4398,13700.0
2010-11-12 15:05:00,49.01,49.07,48.99,49.0,13800.0,41.4483,41.499,41.4314,41.4398,13800.0
2010-11-12 15:10:00,49.0,49.01,48.97,48.98,11600.0,41.4398,41.4483,41.4144,41.4229,11600.0
2010-11-12 15:15:00,48.98,49.01,48.94,49.0,9300.0,41.4229,41.4483,41.3891,41.4398,9300.0
2010-11-12 15:20:00,49.0,49.05,48.93,48.95,17100.0,41.4398,41.4821,41.3806,41.3975,17100.0
2010-11-12 15:25:00,48.95,48.95,48.88,48.94,18500.0,41.3975,41.3975,41.3383,41.3891,18500.0
2010-11-12 15:30:00,48.94,48.95,48.91,48.94,19300.0,41.3891,41.3975,41.3637,41.3891,19300.0
2010-11-12 15:35:00,48.94,48.98,48.89,48.93,26100.0,41.3891,41.4229,41.3468,41.3806,26100.0
2010-11-12 15:40:00,48.93,48.94,48.83,48.84,19300.0,41.3806,41.3891,41.296,41.3045,19300.0
2010-11-12 15:45:00,48.85,48.97,48.85,48.97,27800.0,41.313,41.4144,41.313,41.4144,27800.0
2010-11-12 15:50:00,48.97,48.98,48.85,48.85,39900.0,41.4144,41.4229,41.313,41.313,39900.0
2010-11-12 15:55:00,48.86,48.93,48.83,48.84,98200.0,41.3214,41.3806,41.296,41.3045,98200.0
2010-11-15 09:30:00,48.97,49.07,48.88,49.07,11400.0,41.4144,41.499,41.3383,41.499,11400.0
2010-11-15 09:35:00,49.02,49.09,48.99,49.0,10900.0,41.4567,41.5159,41.4314,41.4398,10900.0
2010-11-15 09:40:00,49.01,49.07,48.94,49.04,15000.0,41.4483,41.499,41.3891,41.4736,15000.0
2010-11-15 09:45:00,49.06,49.13,49.0,49.02,26300.0,41.4906,41.5498,41.4398,41.4567,26300.0
2010-11-15 09:50:00,49.04,49.2,49.03,49.15,27100.0,41.4736,41.609,41.4652,41.5667,27100.0
2010-11-15 09:55:00,49.15,49.19,49.1,49.1,17600.0,41.5667,41.6005,41.5244,41.5244,17600.0
2010-11-15 10:00:00,49.09,49.15,49.03,49.03,18800.0,41.5159,41.5667,41.4652,41.4652,18800.0
2010-11-15 10:05:00,49.03,49.11,48.99,49.1,13900.0,41.4652,41.5328,41.4314,41.5244,13900.0
2010-11-15 10:10:00,49.08,49.13,49.07,49.13,10700.0,41.5075,41.5498,41.499,41.5498,10700.0
2010-11-15 10:15:00,49.13,49.14,49.1,49.11,8900.0,41.5498,41.5582,41.5244,41.5328,8900.0
2010-11-15 10:20:00,49.12,49.16,49.1,49.16,12300.0,41.5413,41.5751,41.5244,41.5751,12300.0
2010-11-15 10:25:00,49.17,49.2,49.17,49.2,10500.0,41.5836,41.609,41.5836,41.609,10500.0
2010-11-15 10:30:00,49.19,49.22,49.17,49.2,15400.0,41.6005,41.6259,41.5836,41.609,15400.0
2010-11-15 10:35:00,49.19,49.22,49.18,49.2,12100.0,41.6005,41.6259,41.592,41.609,12100.0
2010-11-15 10:40:00,49.19,49.2,49.09,49.11,13400.0,41.6005,41.609,41.5159,41.5328,13400.0
2010-11-15 10:45:00,49.1,49.14,48.99,48.99,77900.0,41.5244,41.5582,41.4314,41.4314,77900.0
2010-11-15 10:50:00,48.99,49.02,48.99,49.0,10900.0,41.4314,41.4567,41.4314,41.4398,10900.0
2010-11-15 10:55:00,49.0,49.01,48.98,49.01,6100.0,41.4398,41.4483,41.4229,41.4483,6100.0
2010-11-15 11:00:00,49.02,49.05,48.91,48.91,13200.0,41.4567,41.4821,41.3637,41.3637,13200.0
2010-11-15 11:05:00,48.91,48.94,48.89,48.93,7700.0,41.3637,41.3891,41.3468,41.3806,7700.0
2010-11-15 11:10:00,48.94,48.94,48.88,48.9,18900.0,41.3891,41.3891,41.3383,41.3552,18900.0
2010-11-15 11:15:00,48.9,48.91,48.88,48.9,9700.0,41.3552,41.3637,41.3383,41.3552,9700.0
2010-11-15 11:20:00,48.9,48.9,48.81,48.81,18700.0,41.3552,41.3552,41.2791,41.2791,18700.0
2010-11-15 11:25:00,48.82,48.85,48.81,48.83,10400.0,41.2876,41.313,41.2791,41.296,10400.0
2010-11-15 11:30:00,48.84,48.86,48.83,48.85,15000.0,41.3045,41.3214,41.296,41.313,15000.0
2010-11-15 11:35:00,48.85,48.87,48.83,48.83,21900.0,41.313,41.3299,41.296,41.296,21900.0
2010-11-15 11:40:00,48.85,48.86,48.83,48.85,13600.0,41.313,41.3214,41.296,41.313,13600.0
2010-11-15 11:45:00,48.84,48.86,48.83,48.86,49400.0,41.3045,41.3214,41.296,41.3214,49400.0
2010-11-15 11:50:00,48.86,48.89,48.84,48.87,21000.0,41.3214,41.3468,41.3045,41.3299,21000.0
2010-11-15 11:55:00,48.88,48.89,48.87,48.89,4500.0,41.3383,41.3468,41.3299,41.3468,4500.0
2010-11-15 12:00:00,48.88,48.9,48.85,48.85,15200.0,41.3383,41.3552,41.313,41.313,15200.0
2010-11-15 12:05:00,48.85,48.86,48.81,48.81,20800.0,41.313,41.3214,41.2791,41.2791,20800.0
2010-11-15 12:10:00,48.81,48.83,48.77,48.79,22400.0,41.2791,41.296,41.2453,41.2622,22400.0
2010-11-15 12:15:00,48.78,48.78,48.75,48.75,15900.0,41.2538,41.2538,41.2284,41.2284,15900.0
2010-11-15 12:20:00,48.75,48.76,48.72,48.74,14900.0,41.2284,41.2368,41.203,41.2199,14900.0
2010-11-15 12:25:00,48.75,48.82,48.75,48.81,3800.0,41.2284,41.2876,41.2284,41.2791,3800.0
2010-11-15 12:30:00,48.8,48.81,48.76,48.76,9300.0,41.2707,41.2791,41.2368,41.2368,9300.0
2010-11-15 12:35:00,48.77,48.79,48.76,48.79,4200.0,41.2453,41.2622,41.2368,41.2622,4200.0
2010-11-15 12:40:00,48.8,48.8,48.78,48.78,4400.0,41.2707,41.2707,41.2538,41.2538,4400.0
2010-11-15 12:45:00,48.78,48.82,48.78,48.79,7100.0,41.2538,41.2876,41.2538,41.2622,7100.0
2010-11-15 12:50:00,48.79,48.8,48.77,48.79,8000.0,41.2622,41.2707,41.2453,41.2622,8000.0
2010-11-15 12:55:00,48.8,48.82,48.75,48.77,8400.0,41.2707,41.2876,41.2284,41.2453,8400.0
2010-11-15 13:00:00,48.77,48.77,48.69,48.7,11300.0,41.2453,41.2453,41.1777,41.1861,11300.0
2010-11-15 13:05:00,48.7,48.72,48.68,48.68,8300.0,41.1861,41.203,41.1692,41.1692,8300.0
2010-11-15 13:10:00,48.68,48.72,48.68,48.7,14500.0,41.1692,41.203,41.1692,41.1861,14500.0
2010-11-15 13:15:00,48.7,48.7,48.68,48.69,7900.0,41.1861,41.1861,41.1692,41.1777,7900.0
2010-11-15 13:20:00,48.7,48.72,48.68,48.69,11800.0,41.1861,41.203,41.1692,41.1777,11800.0
2010-11-15 13:25:00,48.7,48.7,48.65,48.66,12000.0,41.1861,41.1861,41.1438,41.1523,12000.0
2010-11-15 13:30:00,48.66,48.67,48.65,48.67,8800.0,41.1523,41.1607,41.1438,41.1607,8800.0
2010-11-15 13:35:00,48.67,48.72,48.67,48.7,13300.0,41.1607,41.203,41.1607,41.1861,13300.0
2010-11-15 13:40:00,48.7,48.71,48.69,48.7,11100.0,41.1861,41.1946,41.1777,41.1861,11100.0
2010-11-15 13:45:00,48.71,48.71,48.67,48.68,14300.0,41.1946,41.1946,41.1607,41.1692,14300.0
2010-11-15 13:50:00,48.69,48.69,48.65,48.65,9000.0,41.1777,41.1777,41.1438,41.1438,9000.0
2010-11-15 13:55:00,48.65,48.66,48.56,48.56,23200.0,41.1438,41.1523,41.0677,41.0677,23200.0
2010-11-15 14:00:00,48.57,48.61,48.54,48.61,19900.0,41.0762,41.11,41.0508,41.11,19900.0
2010-11-15 14:05:00,48.6,48.61,48.57,48.59,12200.0,41.1015,41.11,41.0762,41.0931,12200.0
2010-11-15 14:10:00,48.6,48.6,48.55,48.56,17900.0,41.1015,41.1015,41.0593,41.0677,17900.0
2010-11-15 14:15:00,48.55,48.55,48.46,48.46,17900.0,41.0593,41.0593,40.9831,40.9831,17900.0
2010-11-15 14:20:00,48.46,48.47,48.4,48.44,15900.0,40.9831,40.9916,40.9324,40.9662,15900.0
2010-11-15 14:25:00,48.44,48.46,48.38,48.4,16200.0,40.9662,40.9831,40.9155,40.9324,16200.0
2010-11-15 14:30:00,48.39,48.42,48.37,48.38,33000.0,40.9239,40.9493,40.907,40.9155,33000.0
2010-11-15 14:35:00,48.38,48.42,48.37,48.42,12000.0,40.9155,40.9493,40.907,40.9493,12000.0
2010-11-15 14:40:00,48.43,48.52,48.42,48.48,22400.0,40.9578,41.0339,40.9493,41.0001,22400.0
2010-11-15 14:45:00,48.48,48.49,48.42,48.44,18700.0,41.0001,41.0085,40.9493,40.9662,18700.0
2010-11-15 14:50:00,48.43,48.48,48.42,48.44,20100.0,40.9578,41.0001,40.9493,40.9662,20100.0
2010-11-15 14:55:00,48.45,48.45,48.4,48.4,16300.0,40.9747,40.9747,40.9324,40.9324,16300.0
2010-11-15 15:00:00,48.41,48.41,48.35,48.36,31700.0,40.9409,40.9409,40.8901,40.8986,31700.0
2010-11-15 15:05:00,48.35,48.4,48.31,48.4,22600.0,40.8901,40.9324,40.8563,40.9324,22600.0
2010-11-15 15:10:00,48.4,48.44,48.36,48.36,16200.0,40.9324,40.9662,40.8986,40.8986,16200.0
2010-11-15 15:15:00,48.36,48.36,48.24,48.29,35800.0,40.8986,40.8986,40.7971,40.8394,35800.0
2010-11-15 15:20:00,48.29,48.33,48.24,48.24,55700.0,40.8394,40.8732,40.7971,40.7971,55700.0
2010-11-15 15:25:00,48.24,48.3,48.24,48.28,28900.0,40.7971,40.8478,40.7971,40.8309,28900.0
2010-11-15 15:30:00,48.29,48.29,48.23,48.26,41900.0,40.8394,40.8394,40.7886,40.814,41900.0
2010-11-15 15:35:00,48.27,48.28,48.23,48.25,39300.0,40.8225,40.8309,40.7886,40.8055,39300.0
2010-11-15 15:40:00,48.24,48.33,48.24,48.32,71500.0,40.7971,40.8732,40.7971,40.8647,71500.0
2010-11-15 15:45:00,48.33,48.36,48.27,48.27,90500.0,40.8732,40.8986,40.8225,40.8225,90500.0
2010-11-15 15:50:00,48.27,48.3,48.21,48.22,49800.0,40.8225,40.8478,40.7717,40.7802,49800.0
2010-11-15 15:55:00,48.22,48.29,48.21,48.23,146900.0,40.7802,40.8394,40.7717,40.7886,146900.0
2010-11-16 09:30:00,47.85,47.89,47.54,47.61,47000.0,40.4673,40.5011,40.2051,40.2643,47000.0
2010-11-16 09:35:00,47.65,47.8,47.61,47.73,14800.0,40.2981,40.425,40.2643,40.3658,14800.0
2010-11-16 09:40:00,47.74,47.83,47.62,47.62,27100.0,40.3742,40.4503,40.2727,40.2727,27100.0
2010-11-16 09:45:00,47.64,47.71,47.61,47.65,32200.0,40.2897,40.3489,40.2643,40.2981,32200.0
2010-11-16 09:50:00,47.64,47.69,47.55,47.55,28100.0,40.2897,40.3319,40.2135,40.2135,28100.0
2010-11-16 09:55:00,47.55,47.67,47.55,47.66,11300.0,40.2135,40.315,40.2135,40.3066,11300.0
2010-11-16 10:00:00,47.64,47.69,47.62,47.69,15500.0,40.2897,40.3319,40.2727,40.3319,15500.0
2010-11-16 10:05:00,47.69,47.78,47.69,47.77,17600.0,40.3319,40.4081,40.3319,40.3996,17600.0
2010-11-16 10:10:00,47.78,47.9,47.78,47.9,35000.0,40.4081,40.5095,40.4081,40.5095,35000.0
2010-11-16 10:15:00,47.9,47.93,47.84,47.84,12600.0,40.5095,40.5349,40.4588,40.4588,12600.0
2010-11-16 10:20:00,47.82,47.82,47.66,47.68,13300.0,40.4419,40.4419,40.3066,40.3235,13300.0
2010-11-16 10:25:00,47.69,47.81,47.69,47.78,15800.0,40.3319,40.4334,40.3319,40.4081,15800.0
2010-11-16 10:30:00,47.77,47.77,47.58,47.6,26600.0,40.3996,40.3996,40.2389,40.2558,26600.0
2010-11-16 10:35:00,47.6,47.65,47.55,47.57,24500.0,40.2558,40.2981,40.2135,40.2305,24500.0
2010-11-16 10:40:00,47.58,47.65,47.54,47.65,13100.0,40.2389,40.2981,40.2051,40.2981,13100.0
2010-11-16 10:45:00,47.65,47.68,47.58,47.68,13600.0,40.2981,40.3235,40.2389,40.3235,13600.0
2010-11-16 10:50:00,47.67,47.67,47.58,47.58,14000.0,40.315,40.315,40.2389,40.2389,14000.0
2010-11-16 10:55:00,47.58,47.63,47.52,47.62,15000.0,40.2389,40.2812,40.1882,40.2727,15000.0
2010-11-16 11:00:00,47.62,47.64,47.51,47.51,19100.0,40.2727,40.2897,40.1797,40.1797,19100.0
2010-11-16 11:05:00,47.51,47.54,47.45,47.49,37600.0,40.1797,40.2051,40.129,40.1628,37600.0
2010-11-16 11:10:00,47.49,47.55,47.48,47.5,27700.0,40.1628,40.2135,40.1543,40.1713,27700.0
2010-11-16 11:15:00,47.52,47.53,47.47,47.49,28500.0,40.1882,40.1966,40.1459,40.1628,28500.0
2010-11-16 11:20:00,47.5,47.55,47.5,47.52,12100.0,40.1713,40.2135,40.1713,40.1882,12100.0
2010-11-16 11:25:00,47.51,47.55,47.49,47.5,10100.0,40.1797,40.2135,40.1628,40.1713,10100.0
2010-11-16 11:30:00,47.51,47.54,47.49,47.49,14900.0,40.1797,40.2051,40.1628,40.1628,14900.0
2010-11-16 11:35:00,47.5,47.51,47.43,47.46,24300.0,40.1713,40.1797,40.1121,40.1374,24300.0
2010-11-16 11:40:00,47.46,47.47,47.29,47.29,21800.0,40.1374,40.1459,39.9937,39.9937,21800.0
2010-11-16 11:45:00,47.3,47.38,47.29,47.32,17100.0,40.0021,40.0698,39.9937,40.019,17100.0
2010-11-16 11:50:00,47.31,47.37,47.3,47.35,16800.0,40.0106,40.0613,40.0021,40.0444,16800.0
2010-11-16 11:55:00,47.36,47.4,47.32,47.39,13200.0,40.0529,40.0867,40.019,40.0782,13200.0
2010-11-16 12:00:00,47.4,47.44,47.38,47.4,24400.0,40.0867,40.1205,40.0698,40.0867,24400.0
2010-11-16 12:05:00,47.4,47.47,47.38,47.41,43700.0,40.0867,40.1459,40.0698,40.0951,43700.0
2010-11-16 12:10:00,47.41,47.54,47.36,47.54,40500.0,40.0951,40.2051,40.0529,40.2051,40500.0
2010-11-16 12:15:00,47.52,47.53,47.43,47.43,13000.0,40.1882,40.1966,40.1121,40.1121,13000.0
2010-11-16 12:20:00,47.43,47.5,47.36,47.37,14300.0,40.1121,40.1713,40.0529,40.0613,14300.0
2010-11-16 12:25:00,47.36,47.46,47.36,47.42,12400.0,40.0529,40.1374,40.0529,40.1036,12400.0
2010-11-16 12:30:00,47.42,47.42,47.34,47.4,16800.0,40.1036,40.1036,40.0359,40.0867,16800.0
2010-11-16 12:35:00,47.42,47.42,47.33,47.34,14200.0,40.1036,40.1036,40.0275,40.0359,14200.0
2010-11-16 12:40:00,47.34,47.36,47.29,47.32,17800.0,40.0359,40.0529,39.9937,40.019,17800.0
2010-11-16 12:45:00,47.33,47.33,47.26,47.28,15200.0,40.0275,40.0275,39.9683,39.9852,15200.0
2010-11-16 12:50:00,47.29,47.4,47.28,47.35,14200.0,39.9937,40.0867,39.9852,40.0444,14200.0
2010-11-16 12:55:00,47.36,47.42,47.35,47.42,10300.0,40.0529,40.1036,40.0444,40.1036,10300.0
2010-11-16 13:00:00,47.43,47.47,47.42,47.45,11000.0,40.1121,40.1459,40.1036,40.129,11000.0
2010-11-16 13:05:00,47.45,47.46,47.41,47.46,11600.0,40.129,40.1374,40.0951,40.1374,11600.0
2010-11-16 13:10:00,47.47,47.49,47.44,47.46,13000.0,40.1459,40.1628,40.1205,40.1374,13000.0
2010-11-16 13:15:00,47.46,47.51,47.42,47.51,10100.0,40.1374,40.1797,40.1036,40.1797,10100.0
2010-11-16 13:20:00,47.5,47.51,47.46,47.49,8900.0,40.1713,40.1797,40.1374,40.1628,8900.0
2010-11-16 13:25:00,47.48,47.54,47.47,47.5,18100.0,40.1543,40.2051,40.1459,40.1713,18100.0
2010-11-16 13:30:00,47.49,47.52,47.48,47.49,12100.0,40.1628,40.1882,40.1543,40.1628,12100.0
2010-11-16 13:35:00,47.49,47.57,47.49,47.55,14500.0,40.1628,40.2305,40.1628,40.2135,14500.0
2010-11-16 13:40:00,47.56,47.57,47.48,47.5,22000.0,40.222,40.2305,40.1543,40.1713,22000.0
2010-11-16 13:45:00,47.49,47.5,47.43,47.49,14200.0,40.1628,40.1713,40.1121,40.1628,14200.0
2010-11-16 13:50:00,47.49,47.51,47.47,47.5,18800.0,40.1628,40.1797,40.1459,40.1713,18800.0
2010-11-16 13:55:00,47.51,47.59,47.51,47.55,18200.0,40.1797,40.2474,40.1797,40.2135,18200.0
2010-11-16 14:00:00,47.55,47.58,47.48,47.48,16700.0,40.2135,40.2389,40.1543,40.1543,16700.0
2010-11-16 14:05:00,47.49,47.55,47.48,47.53,13600.0,40.1628,40.2135,40.1543,40.1966,13600.0
2010-11-16 14:10:00,47.52,47.55,47.5,47.53,13700.0,40.1882,40.2135,40.1713,40.1966,13700.0
2010-11-16 14:15:00,47.53,47.54,47.46,47.47,9900.0,40.1966,40.2051,40.1374,40.1459,9900.0
2010-11-16 14:20:00,47.48,47.55,47.48,47.49,31200.0,40.1543,40.2135,40.1543,40.1628,31200.0
2010-11-16 14:25:00,47.49,47.5,47.46,47.49,20300.0,40.1628,40.1713,40.1374,40.1628,20300.0
2010-11-16 14:30:00,47.48,47.51,47.45,47.48,25000.0,40.1543,40.1797,40.129,40.1543,25000.0
2010-11-16 14:35:00,47.47,47.47,47.38,47.39,13400.0,40.1459,40.1459,40.0698,40.0782,13400.0
2010-11-16 14:40:00,47.38,47.47,47.36,47.45,39400.0,40.0698,40.1459,40.0529,40.129,39400.0
2010-11-16 14:45:00,47.46,47.53,47.44,47.53,18700.0,40.1374,40.1966,40.1205,40.1966,18700.0
2010-11-16 14:50:00,47.54,47.58,47.5,47.58,37500.0,40.2051,40.2389,40.1713,40.2389,37500.0
2010-11-16 14:55:00,47.57,47.61,47.55,47.58,35800.0,40.2305,40.2643,40.2135,40.2389,35800.0
2010-11-16 15:00:00,47.58,47.63,47.56,47.57,34600.0,40.2389,40.2812,40.222,40.2305,34600.0
2010-11-16 15:05:00,47.58,47.6,47.55,47.58,23800.0,40.2389,40.2558,40.2135,40.2389,23800.0
2010-11-16 15:10:00,47.58,47.59,47.53,47.55,25200.0,40.2389,40.2474,40.1966,40.2135,25200.0
2010-11-16 15:15:00,47.55,47.55,47.45,47.5,52300.0,40.2135,40.2135,40.129,40.1713,52300.0
2010-11-16 15:20:00,47.5,47.57,47.49,47.57,27600.0,40.1713,40.2305,40.1628,40.2305,27600.0
2010-11-16 15:25:00,47.58,47.6,47.54,47.56,29900.0,40.2389,40.2558,40.2051,40.222,29900.0
2010-11-16 15:30:00,47.55,47.58,47.53,47.54,45600.0,40.2135,40.2389,40.1966,40.2051,45600.0
2010-11-16 15:35:00,47.55,47.55,47.48,47.49,49700.0,40.2135,40.2135,40.1543,40.1628,49700.0
2010-11-16 15:40:00,47.5,47.59,47.5,47.58,39700.0,40.1713,40.2474,40.1713,40.2389,39700.0
2010-11-16 15:45:00,47.58,47.66,47.57,47.6,60500.0,40.2389,40.3066,40.2305,40.2558,60500.0
2010-11-16 15:50:00,47.6,47.6,47.56,47.6,75800.0,40.2558,40.2558,40.222,40.2558,75800.0
2010-11-16 15:55:00,47.59,47.63,47.59,47.62,134000.0,40.2474,40.2812,40.2474,40.2727,134000.0
2010-11-17 09:30:00,47.68,47.7,47.54,47.54,20100.0,40.3235,40.3404,40.2051,40.2051,20100.0
2010-11-17 09:35:00,47.53,47.77,47.5,47.71,21300.0,40.1966,40.3996,40.1713,40.3489,21300.0
2010-11-17 09:40:00,47.73,47.77,47.6,47.65,29900.0,40.3658,40.3996,40.2558,40.2981,29900.0
2010-11-17 09:45:00,47.65,47.85,47.61,47.81,20600.0,40.2981,40.4673,40.2643,40.4334,20600.0
2010-11-17 09:50:00,47.81,47.86,47.75,47.86,20200.0,40.4334,40.4757,40.3827,40.4757,20200.0
2010-11-17 09:55:00,47.86,47.86,47.76,47.8,18900.0,40.4757,40.4757,40.3911,40.425,18900.0
2010-11-17 10:00:00,47.8,47.87,47.79,47.81,12500.0,40.425,40.4842,40.4165,40.4334,12500.0
2010-11-17 10:05:00,47.82,47.91,47.81,47.82,17700.0,40.4419,40.518,40.4334,40.4419,17700.0
2010-11-17 10:10:00,47.81,47.89,47.78,47.89,18100.0,40.4334,40.5011,40.4081,40.5011,18100.0
2010-11-17 10:15:00,47.89,47.95,47.85,47.89,32100.0,40.5011,40.5518,40.4673,40.5011,32100.0
2010-11-17 10:20:00,47.9,47.9,47.81,47.81,11300.0,40.5095,40.5095,40.4334,40.4334,11300.0
2010-11-17 10:25:00,47.84,47.9,47.82,47.9,9200.0,40.4588,40.5095,40.4419,40.5095,9200.0
2010-11-17 10:30:00,47.9,47.96,47.88,47.92,19100.0,40.5095,40.5603,40.4926,40.5265,19100.0
2010-11-17 10:35:00,47.91,47.91,47.84,47.89,6600.0,40.518,40.518,40.4588,40.5011,6600.0
2010-11-17 10:40:00,47.91,47.97,47.87,47.95,38100.0,40.518,40.5687,40.4842,40.5518,38100.0
2010-11-17 10:45:00,47.96,47.97,47.9,47.92,9100.0,40.5603,40.5687,40.5095,40.5265,9100.0
2010-11-17 10:50:00,47.91,47.92,47.87,47.89,33700.0,40.518,40.5265,40.4842,40.5011,33700.0
2010-11-17 10:55:00,47.9,47.92,47.83,47.86,12900.0,40.5095,40.5265,40.4503,40.4757,12900.0
2010-11-17 11:00:00,47.86,47.88,47.81,47.81,19700.0,40.4757,40.4926,40.4334,40.4334,19700.0
2010-11-17 11:05:00,47.82,47.84,47.79,47.82,17600.0,40.4419,40.4588,40.4165,40.4419,17600.0
2010-11-17 11:10:00,47.83,47.85,47.81,47.83,24500.0,40.4503,40.4673,40.4334,40.4503,24500.0
2010-11-17 11:15:00,47.84,47.85,47.8,47.8,27600.0,40.4588,40.4673,40.425,40.425,27600.0
2010-11-17 11:20:00,47.8,47.83,47.79,47.83,8400.0,40.425,40.4503,40.4165,40.4503,8400.0
2010-11-17 11:25:00,47.83,47.85,47.81,47.84,15100.0,40.4503,40.4673,40.4334,40.4588,15100.0
2010-11-17 11:30:00,47.83,47.84,47.81,47.84,6600.0,40.4503,40.4588,40.4334,40.4588,6600.0
2010-11-17 11:35:00,47.84,47.85,47.81,47.83,12800.0,40.4588,40.4673,40.4334,40.4503,12800.0
2010-11-17 11:40:00,47.84,47.87,47.83,47.84,8700.0,40.4588,40.4842,40.4503,40.4588,8700.0
2010-11-17 11:45:00,47.85,47.85,47.8,47.82,8400.0,40.4673,40.4673,40.425,40.4419,8400.0
2010-11-17 11:50:00,47.84,47.91,47.84,47.91,13300.0,40.4588,40.518,40.4588,40.518,13300.0
2010-11-17 11:55:00,47.9,47.95,47.9,47.93,2300.0,40.5095,40.5518,40.5095,40.5349,2300.0
2010-11-17 12:00:00,47.93,47.94,47.91,47.91,5200.0,40.5349,40.5434,40.518,40.518,5200.0
2010-11-17 12:05:00,47.92,47.92,47.86,47.86,5800.0,40.5265,40.5265,40.4757,40.4757,5800.0
2010-11-17 12:10:00,47.87,47.88,47.85,47.85,5800.0,40.4842,40.4926,40.4673,40.4673,5800.0
2010-11-17 12:15:00,47.85,47.85,47.81,47.81,3400.0,40.4673,40.4673,40.4334,40.4334,3400.0
2010-11-17 12:20:00,47.82,47.82,47.79,47.81,7100.0,40.4419,40.4419,40.4165,40.4334,7100.0
2010-11-17 12:25:00,47.81,47.82,47.75,47.81,6400.0,40.4334,40.4419,40.3827,40.4334,6400.0
2010-11-17 12:30:00,47.81,47.82,47.8,47.8,4100.0,40.4334,40.4419,40.425,40.425,4100.0
2010-11-17 12:35:00,47.81,47.82,47.78,47.78,6600.0,40.4334,40.4419,40.4081,40.4081,6600.0
2010-11-17 12:40:00,47.79,47.85,47.78,47.85,11600.0,40.4165,40.4673,40.4081,40.4673,11600.0
2010-11-17 12:45:00,47.84,47.86,47.81,47.85,3100.0,40.4588,40.4757,40.4334,40.4673,3100.0
2010-11-17 12:50:00,47.85,47.88,47.84,47.87,3800.0,40.4673,40.4926,40.4588,40.4842,3800.0
2010-11-17 12:55:00,47.86,47.87,47.83,47.84,4000.0,40.4757,40.4842,40.4503,40.4588,4000.0
2010-11-17 13:00:00,47.84,47.84,47.82,47.84,5500.0,40.4588,40.4588,40.4419,40.4588,5500.0
2010-11-17 13:05:00,47.83,47.86,47.83,47.86,3600.0,40.4503,40.4757,40.4503,40.4757,3600.0
2010-11-17 13:10:00,47.85,47.87,47.81,47.81,5700.0,40.4673,40.4842,40.4334,40.4334,5700.0
2010-11-17 13:15:00,47.82,47.85,47.8,47.84,9100.0,40.4419,40.4673,40.425,40.4588,9100.0
2010-11-17 13:20:00,47.84,47.89,47.84,47.85,6900.0,40.4588,40.5011,40.4588,40.4673,6900.0
2010-11-17 13:25:00,47.86,47.87,47.85,47.86,3800.0,40.4757,40.4842,40.4673,40.4757,3800.0
2010-11-17 13:30:00,47.87,47.88,47.83,47.85,5900.0,40.4842,40.4926,40.4503,40.4673,5900.0
2010-11-17 13:35:00,47.85,47.87,47.83,47.83,7300.0,40.4673,40.4842,40.4503,40.4503,7300.0
2010-11-17 13:40:00,47.83,47.85,47.8,47.82,88100.0,40.4503,40.4673,40.425,40.4419,88100.0
2010-11-17 13:45:00,47.81,47.84,47.78,47.82,9700.0,40.4334,40.4588,40.4081,40.4419,9700.0
2010-11-17 13:50:00,47.82,47.84,47.79,47.79,7100.0,40.4419,40.4588,40.4165,40.4165,7100.0
2010-11-17 13:55:00,47.79,47.84,47.79,47.83,5400.0,40.4165,40.4588,40.4165,40.4503,5400.0
2010-11-17 14:00:00,47.83,47.86,47.83,47.83,6000.0,40.4503,40.4757,40.4503,40.4503,6000.0
2010-11-17 14:05:00,47.84,47.84,47.78,47.81,12400.0,40.4588,40.4588,40.4081,40.4334,12400.0
2010-11-17 14:10:00,47.81,47.82,47.8,47.81,3900.0,40.4334,40.4419,40.425,40.4334,3900.0
2010-11-17 14:15:00,47.81,47.81,47.76,47.8,18400.0,40.4334,40.4334,40.3911,40.425,18400.0
2010-11-17 14:20:00,47.79,47.81,47.76,47.8,20300.0,40.4165,40.4334,40.3911,40.425,20300.0
2010-11-17 14:25:00,47.79,47.81,47.77,47.78,13700.0,40.4165,40.4334,40.3996,40.4081,13700.0
2010-11-17 14:30:00,47.78,47.81,47.77,47.79,24500.0,40.4081,40.4334,40.3996,40.4165,24500.0
2010-11-17 14:35:00,47.8,47.81,47.79,47.8,10800.0,40.425,40.4334,40.4165,40.425,10800.0
2010-11-17 14:40:00,47.8,47.84,47.8,47.81,7900.0,40.425,40.4588,40.425,40.4334,7900.0
2010-11-17 14:45:00,47.82,47.84,47.79,47.82,8100.0,40.4419,40.4588,40.4165,40.4419,8100.0
2010-11-17 14:50:00,47.81,47.83,47.78,47.8,8600.0,40.4334,40.4503,40.4081,40.425,8600.0
2010-11-17 14:55:00,47.79,47.79,47.77,47.78,5200.0,40.4165,40.4165,40.3996,40.4081,5200.0
2010-11-17 15:00:00,47.78,47.8,47.76,47.77,15200.0,40.4081,40.425,40.3911,40.3996,15200.0
2010-11-17 15:05:00,47.77,47.78,47.69,47.71,12900.0,40.3996,40.4081,40.3319,40.3489,12900.0
2010-11-17 15:10:00,47.71,47.73,47.67,47.68,9400.0,40.3489,40.3658,40.315,40.3235,9400.0
2010-11-17 15:15:00,47.67,47.72,47.65,47.71,21500.0,40.315,40.3573,40.2981,40.3489,21500.0
2010-11-17 15:20:00,47.72,47.72,47.63,47.64,39300.0,40.3573,40.3573,40.2812,40.2897,39300.0
2010-11-17 15:25:00,47.63,47.63,47.5,47.51,57900.0,40.2812,40.2812,40.1713,40.1797,57900.0
2010-11-17 15:30:00,47.53,47.58,47.51,47.57,25700.0,40.1966,40.2389,40.1797,40.2305,25700.0
2010-11-17 15:35:00,47.56,47.62,47.56,47.6,32700.0,40.222,40.2727,40.222,40.2558,32700.0
2010-11-17 15:40:00,47.6,47.7,47.6,47.7,91500.0,40.2558,40.3404,40.2558,40.3404,91500.0
2010-11-17 15:45:00,47.7,47.77,47.7,47.74,75800.0,40.3404,40.3996,40.3404,40.3742,75800.0
2010-11-17 15:50:00,47.73,47.73,47.69,47.71,51200.0,40.3658,40.3658,40.3319,40.3489,51200.0
2010-11-17 15:55:00,47.71,47.74,47.7,47.73,93100.0,40.3489,40.3742,40.3404,40.3658,93100.0
2010-11-18 09:30:00,48.08,48.29,48.08,48.17,22000.0,40.6618,40.8394,40.6618,40.7379,22000.0
2010-11-18 09:35:00,48.16,48.17,48.02,48.1,17000.0,40.7294,40.7379,40.611,40.6787,17000.0
2010-11-18 09:40:00,48.1,48.16,48.07,48.11,22100.0,40.6787,40.7294,40.6533,40.6871,22100.0
2010-11-18 09:45:00,48.11,48.28,48.11,48.28,17100.0,40.6871,40.8309,40.6871,40.8309,17100.0
2010-11-18 09:50:00,48.28,48.34,48.25,48.3,14700.0,40.8309,40.8817,40.8055,40.8478,14700.0
2010-11-18 09:55:00,48.3,48.38,48.3,48.38,25600.0,40.8478,40.9155,40.8478,40.9155,25600.0
2010-11-18 10:00:00,48.39,48.57,48.38,48.55,38100.0,40.9239,41.0762,40.9155,41.0593,38100.0
2010-11-18 10:05:00,48.55,48.7,48.54,48.62,28400.0,41.0593,41.1861,41.0508,41.1185,28400.0
2010-11-18 10:10:00,48.62,48.74,48.61,48.71,30700.0,41.1185,41.2199,41.11,41.1946,30700.0
2010-11-18 10:15:00,48.71,48.73,48.66,48.67,40800.0,41.1946,41.2115,41.1523,41.1607,40800.0
2010-11-18 10:20:00,48.67,48.68,48.54,48.57,14600.0,41.1607,41.1692,41.0508,41.0762,14600.0
2010-11-18 10:25:00,48.58,48.69,48.58,48.64,22400.0,41.0846,41.1777,41.0846,41.1354,22400.0
2010-11-18 10:30:00,48.63,48.67,48.59,48.66,35000.0,41.1269,41.1607,41.0931,41.1523,35000.0
2010-11-18 10:35:00,48.66,48.75,48.66,48.74,17700.0,41.1523,41.2284,41.1523,41.2199,17700.0
2010-11-18 10:40:00,48.75,48.8,48.73,48.79,18400.0,41.2284,41.2707,41.2115,41.2622,18400.0
2010-11-18 10:45:00,48.8,48.81,48.74,48.77,32000.0,41.2707,41.2791,41.2199,41.2453,32000.0
2010-11-18 10:50:00,48.77,48.77,48.69,48.73,15300.0,41.2453,41.2453,41.1777,41.2115,15300.0
2010-11-18 10:55:00,48.73,48.73,48.67,48.68,11200.0,41.2115,41.2115,41.1607,41.1692,11200.0
2010-11-18 11:00:00,48.68,48.77,48.67,48.77,31500.0,41.1692,41.2453,41.1607,41.2453,31500.0
2010-11-18 11:05:00,48.77,48.84,48.76,48.81,46200.0,41.2453,41.3045,41.2368,41.2791,46200.0
2010-11-18 11:10:00,48.81,48.9,48.79,48.9,81300.0,41.2791,41.3552,41.2622,41.3552,81300.0
2010-11-18 11:15:00,48.89,48.9,48.82,48.85,40000.0,41.3468,41.3552,41.2876,41.313,40000.0
2010-11-18 11:20:00,48.85,48.92,48.82,48.92,26600.0,41.313,41.3722,41.2876,41.3722,26600.0
2010-11-18 11:25:00,48.91,48.92,48.88,48.88,25900.0,41.3637,41.3722,41.3383,41.3383,25900.0
2010-11-18 11:30:00,48.89,48.95,48.87,48.93,50200.0,41.3468,41.3975,41.3299,41.3806,50200.0
2010-11-18 11:35:00,48.92,49.05,48.92,49.05,27500.0,41.3722,41.4821,41.3722,41.4821,27500.0
2010-11-18 11:40:00,49.05,49.05,49.02,49.04,21500.0,41.4821,41.4821,41.4567,41.4736,21500.0
2010-11-18 11:45:00,49.04,49.04,48.97,48.97,23900.0,41.4736,41.4736,41.4144,41.4144,23900.0
2010-11-18 11:50:00,48.98,49.0,48.94,49.0,24200.0,41.4229,41.4398,41.3891,41.4398,24200.0
2010-11-18 11:55:00,49.0,49.02,49.0,49.01,22800.0,41.4398,41.4567,41.4398,41.4483,22800.0
2010-11-18 12:00:00,49.01,49.1,49.0,49.1,27200.0,41.4483,41.5244,41.4398,41.5244,27200.0
2010-11-18 12:05:00,49.1,49.21,49.09,49.21,34400.0,41.5244,41.6174,41.5159,41.6174,34400.0
2010-11-18 12:10:00,49.21,49.25,49.21,49.22,24000.0,41.6174,41.6512,41.6174,41.6259,24000.0
2010-11-18 12:15:00,49.22,49.22,49.2,49.21,13100.0,41.6259,41.6259,41.609,41.6174,13100.0
2010-11-18 12:20:00,49.2,49.3,49.2,49.3,31500.0,41.609,41.6935,41.609,41.6935,31500.0
2010-11-18 12:25:00,49.29,49.3,49.24,49.28,34500.0,41.6851,41.6935,41.6428,41.6766,34500.0
2010-11-18 12:30:00,49.28,49.29,49.26,49.29,22600.0,41.6766,41.6851,41.6597,41.6851,22600.0
2010-11-18 12:35:00,49.29,49.34,49.29,49.34,16600.0,41.6851,41.7274,41.6851,41.7274,16600.0
2010-11-18 12:40:00,49.34,49.4,49.33,49.39,16600.0,41.7274,41.7781,41.7189,41.7696,16600.0
2010-11-18 12:45:00,49.4,49.4,49.31,49.32,44700.0,41.7781,41.7781,41.702,41.7104,44700.0
2010-11-18 12:50:00,49.31,49.35,49.3,49.35,23100.0,41.702,41.7358,41.6935,41.7358,23100.0
2010-11-18 12:55:00,49.35,49.4,49.33,49.36,22900.0,41.7358,41.7781,41.7189,41.7443,22900.0
2010-11-18 13:00:00,49.36,49.36,49.26,49.27,14100.0,41.7443,41.7443,41.6597,41.6682,14100.0
2010-11-18 13:05:00,49.27,49.3,49.19,49.27,35600.0,41.6682,41.6935,41.6005,41.6682,35600.0
2010-11-18 13:10:00,49.27,49.28,49.21,49.27,26200.0,41.6682,41.6766,41.6174,41.6682,26200.0
2010-11-18 13:15:00,49.27,49.3,49.27,49.29,25000.0,41.6682,41.6935,41.6682,41.6851,25000.0
2010-11-18 13:20:00,49.3,49.3,49.26,49.28,13900.0,41.6935,41.6935,41.6597,41.6766,13900.0
2010-11-18 13:25:00,49.28,49.28,49.21,49.21,23100.0,41.6766,41.6766,41.6174,41.6174,23100.0
2010-11-18 13:30:00,49.21,49.23,49.14,49.15,14300.0,41.6174,41.6343,41.5582,41.5667,14300.0
2010-11-18 13:35:00,49.14,49.16,49.13,49.13,21900.0,41.5582,41.5751,41.5498,41.5498,21900.0
2010-11-18 13:40:00,49.14,49.2,49.11,49.13,26400.0,41.5582,41.609,41.5328,41.5498,26400.0
2010-11-18 13:45:00,49.13,49.13,49.06,49.1,14300.0,41.5498,41.5498,41.4906,41.5244,14300.0
2010-11-18 13:50:00,49.1,49.15,49.1,49.13,15000.0,41.5244,41.5667,41.5244,41.5498,15000.0
2010-11-18 13:55:00,49.13,49.13,49.07,49.07,14900.0,41.5498,41.5498,41.499,41.499,14900.0
2010-11-18 14:00:00,49.07,49.08,49.0,49.0,27700.0,41.499,41.5075,41.4398,41.4398,27700.0
2010-11-18 14:05:00,49.0,49.0,48.93,48.95,28600.0,41.4398,41.4398,41.3806,41.3975,28600.0
2010-11-18 14:10:00,48.95,48.96,48.92,48.92,8200.0,41.3975,41.406,41.3722,41.3722,8200.0
2010-11-18 14:15:00,48.91,48.91,48.88,48.89,25200.0,41.3637,41.3637,41.3383,41.3468,25200.0
2010-11-18 14:20:00,48.89,48.89,48.83,48.88,38500.0,41.3468,41.3468,41.296,41.3383,38500.0
2010-11-18 14:25:00,48.88,48.89,48.87,48.87,13200.0,41.3383,41.3468,41.3299,41.3299,13200.0
2010-11-18 14:30:00,48.87,48.93,48.86,48.91,25300.0,41.3299,41.3806,41.3214,41.3637,25300.0
2010-11-18 14:35:00,48.9,48.9,48.88,48.88,6900.0,41.3552,41.3552,41.3383,41.3383,6900.0
2010-11-18 14:40:00,48.88,48.89,48.83,48.86,16700.0,41.3383,41.3468,41.296,41.3214,16700.0
2010-11-18 14:45:00,48.87,48.95,48.86,48.95,20400.0,41.3299,41.3975,41.3214,41.3975,20400.0
2010-11-18 14:50:00,48.95,48.97,48.93,48.97,13900.0,41.3975,41.4144,41.3806,41.4144,13900.0
2010-11-18 14:55:00,48.96,48.97,48.9,48.9,14700.0,41.406,41.4144,41.3552,41.3552,14700.0
2010-11-18 15:00:00,48.91,48.94,48.9,48.93,9600.0,41.3637,41.3891,41.3552,41.3806,9600.0
2010-11-18 15:05:00,48.94,49.0,48.93,49.0,16000.0,41.3891,41.4398,41.3806,41.4398,16000.0
2010-11-18 15:10:00,49.0,49.0,48.92,48.92,17500.0,41.4398,41.4398,41.3722,41.3722,17500.0
2010-11-18 15:15:00,48.91,48.92,48.87,48.87,7200.0,41.3637,41.3722,41.3299,41.3299,7200.0
2010-11-18 15:20:00,48.88,48.98,48.87,48.98,62900.0,41.3383,41.4229,41.3299,41.4229,62900.0
2010-11-18 15:25:00,48.98,49.0,48.96,48.98,29100.0,41.4229,41.4398,41.406,41.4229,29100.0
2010-11-18 15:30:00,48.98,48.99,48.86,48.86,25900.0,41.4229,41.4314,41.3214,41.3214,25900.0
2010-11-18 15:35:00,48.86,48.87,48.84,48.84,50500.0,41.3214,41.3299,41.3045,41.3045,50500.0
2010-11-18 15:40:00,48.84,48.85,48.84,48.84,15100.0,41.3045,41.313,41.3045,41.3045,15100.0
2010-11-18 15:45:00,48.85,48.91,48.84,48.89,61700.0,41.313,41.3637,41.3045,41.3468,61700.0
2010-11-18 15:50:00,48.89,48.91,48.8,48.87,109200.0,41.3468,41.3637,41.2707,41.3299,109200.0
2010-11-18 15:55:00,48.87,48.92,48.84,48.9,105900.0,41.3299,41.3722,41.3045,41.3552,105900.0
2010-11-19 09:30:00,48.88,48.97,48.66,48.89,191000.0,41.3383,41.4144,41.1523,41.3468,191000.0
2010-11-19 09:35:00,48.89,49.25,48.87,49.2,30700.0,41.3468,41.6512,41.3299,41.609,30700.0
2010-11-19 09:40:00,49.22,49.22,49.06,49.11,18200.0,41.6259,41.6259,41.4906,41.5328,18200.0
2010-11-19 09:45:00,49.09,49.11,48.94,49.01,16500.0,41.5159,41.5328,41.3891,41.4483,16500.0
2010-11-19 09:50:00,48.98,48.98,48.89,48.92,15200.0,41.4229,41.4229,41.3468,41.3722,15200.0
2010-11-19 09:55:00,48.92,49.02,48.9,49.02,31000.0,41.3722,41.4567,41.3552,41.4567,31000.0
2010-11-19 10:00:00,49.03,49.11,48.95,49.11,16000.0,41.4652,41.5328,41.3975,41.5328,16000.0
2010-11-19 10:05:00,49.11,49.11,48.94,48.95,17100.0,41.5328,41.5328,41.3891,41.3975,17100.0
2010-11-19 10:10:00,48.95,49.0,48.91,48.98,12400.0,41.3975,41.4398,41.3637,41.4229,12400.0
2010-11-19 10:15:00,48.96,48.97,48.88,48.9,6800.0,41.406,41.4144,41.3383,41.3552,6800.0
2010-11-19 10:20:00,48.88,48.88,48.81,48.81,17600.0,41.3383,41.3383,41.2791,41.2791,17600.0
2010-11-19 10:25:00,48.81,48.89,48.75,48.86,15900.0,41.2791,41.3468,41.2284,41.3214,15900.0
2010-11-19 10:30:00,48.86,48.87,48.84,48.86,8300.0,41.3214,41.3299,41.3045,41.3214,8300.0
2010-11-19 10:35:00,48.86,48.97,48.86,48.92,8700.0,41.3214,41.4144,41.3214,41.3722,8700.0
2010-11-19 10:40:00,48.93,49.02,48.93,49.01,11500.0,41.3806,41.4567,41.3806,41.4483,11500.0
2010-11-19 10:45:00,49.02,49.02,48.89,48.9,13100.0,41.4567,41.4567,41.3468,41.3552,13100.0
2010-11-19 10:50:00,48.9,48.91,48.88,48.9,13200.0,41.3552,41.3637,41.3383,41.3552,13200.0
2010-11-19 10:55:00,48.91,48.97,48.91,48.92,8500.0,41.3637,41.4144,41.3637,41.3722,8500.0
2010-11-19 11:00:00,48.92,48.97,48.91,48.96,7000.0,41.3722,41.4144,41.3637,41.406,7000.0
2010-11-19 11:05:00,48.97,48.97,48.92,48.94,9000.0,41.4144,41.4144,41.3722,41.3891,9000.0
2010-11-19 11:10:00,48.93,48.93,48.86,48.88,13700.0,41.3806,41.3806,41.3214,41.3383,13700.0
2010-11-19 11:15:00,48.87,48.92,48.87,48.9,13200.0,41.3299,41.3722,41.3299,41.3552,13200.0
2010-11-19 11:20:00,48.9,48.92,48.89,48.9,7700.0,41.3552,41.3722,41.3468,41.3552,7700.0
2010-11-19 11:25:00,48.9,48.92,48.88,48.89,10500.0,41.3552,41.3722,41.3383,41.3468,10500.0
2010-11-19 11:30:00,48.88,48.9,48.86,48.89,8200.0,41.3383,41.3552,41.3214,41.3468,8200.0
2010-11-19 11:35:00,48.89,48.94,48.89,48.93,8200.0,41.3468,41.3891,41.3468,41.3806,8200.0
2010-11-19 11:40:00,48.93,48.99,48.93,48.97,6700.0,41.3806,41.4314,41.3806,41.4144,6700.0
2010-11-19 11:45:00,48.95,48.96,48.92,48.95,4200.0,41.3975,41.406,41.3722,41.3975,4200.0
2010-11-19 11:50:00,48.97,48.97,48.94,48.96,8000.0,41.4144,41.4144,41.3891,41.406,8000.0
2010-11-19 11:55:00,48.96,48.96,48.92,48.92,5400.0,41.406,41.406,41.3722,41.3722,5400.0
2010-11-19 12:00:00,48.92,48.95,48.92,48.95,4200.0,41.3722,41.3975,41.3722,41.3975,4200.0
2010-11-19 12:05:00,48.94,48.94,48.92,48.93,8000.0,41.3891,41.3891,41.3722,41.3806,8000.0
2010-11-19 12:10:00,48.93,48.93,48.87,48.89,6800.0,41.3806,41.3806,41.3299,41.3468,6800.0
2010-11-19 12:15:00,48.89,48.9,48.88,48.9,5700.0,41.3468,41.3552,41.3383,41.3552,5700.0
2010-11-19 12:20:00,48.9,48.94,48.9,48.94,9100.0,41.3552,41.3891,41.3552,41.3891,9100.0
2010-11-19 12:25:00,48.94,48.94,48.92,48.92,3600.0,41.3891,41.3891,41.3722,41.3722,3600.0
2010-11-19 12:30:00,48.93,48.93,48.89,48.89,3100.0,41.3806,41.3806,41.3468,41.3468,3100.0
2010-11-19 12:35:00,48.88,48.93,48.88,48.93,6400.0,41.3383,41.3806,41.3383,41.3806,6400.0
2010-11-19 12:40:00,48.93,48.97,48.93,48.97,3200.0,41.3806,41.4144,41.3806,41.4144,3200.0
2010-11-19 12:45:00,48.96,48.97,48.96,48.96,1800.0,41.406,41.4144,41.406,41.406,1800.0
2010-11-19 12:50:00,48.97,48.97,48.94,48.95,6000.0,41.4144,41.4144,41.3891,41.3975,6000.0
2010-11-19 12:55:00,48.95,48.99,48.94,48.98,9100.0,41.3975,41.4314,41.3891,41.4229,9100.0
2010-11-19 13:00:00,48.97,49.03,48.97,49.01,7400.0,41.4144,41.4652,41.4144,41.4483,7400.0
2010-11-19 13:05:00,49.02,49.02,49.0,49.01,1700.0,41.4567,41.4567,41.4398,41.4483,1700.0
2010-11-19 13:10:00,49.01,49.01,48.99,48.99,3800.0,41.4483,41.4483,41.4314,41.4314,3800.0
2010-11-19 13:15:00,48.98,48.99,48.97,48.97,1000.0,41.4229,41.4314,41.4144,41.4144,1000.0
2010-11-19 13:20:00,48.97,48.97,48.94,48.96,5300.0,41.4144,41.4144,41.3891,41.406,5300.0
2010-11-19 13:25:00,48.96,48.96,48.94,48.94,2400.0,41.406,41.406,41.3891,41.3891,2400.0
2010-11-19 13:30:00,48.94,48.96,48.94,48.96,4400.0,41.3891,41.406,41.3891,41.406,4400.0
2010-11-19 13:35:00,48.96,48.97,48.95,48.96,5500.0,41.406,41.4144,41.3975,41.406,5500.0
2010-11-19 13:40:00,48.96,48.97,48.94,48.95,9100.0,41.406,41.4144,41.3891,41.3975,9100.0
2010-11-19 13:45:00,48.95,48.96,48.95,48.95,2000.0,41.3975,41.406,41.3975,41.3975,2000.0
2010-11-19 13:50:00,48.95,48.96,48.93,48.93,3300.0,41.3975,41.406,41.3806,41.3806,3300.0
2010-11-19 13:55:00,48.92,48.92,48.89,48.9,7200.0,41.3722,41.3722,41.3468,41.3552,7200.0
2010-11-19 14:00:00,48.9,48.92,48.89,48.92,16400.0,41.3552,41.3722,41.3468,41.3722,16400.0
2010-11-19 14:05:00,48.92,48.95,48.92,48.94,7100.0,41.3722,41.3975,41.3722,41.3891,7100.0
2010-11-19 14:10:00,48.94,48.95,48.94,48.94,5800.0,41.3891,41.3975,41.3891,41.3891,5800.0
2010-11-19 14:15:00,48.94,48.95,48.94,48.95,5700.0,41.3891,41.3975,41.3891,41.3975,5700.0
2010-11-19 14:20:00,48.95,48.95,48.94,48.95,13800.0,41.3975,41.3975,41.3891,41.3975,13800.0
2010-11-19 14:25:00,48.95,48.97,48.94,48.97,10000.0,41.3975,41.4144,41.3891,41.4144,10000.0
2010-11-19 14:30:00,48.97,49.0,48.97,49.0,7200.0,41.4144,41.4398,41.4144,41.4398,7200.0
2010-11-19 14:35:00,48.99,49.0,48.99,48.99,3300.0,41.4314,41.4398,41.4314,41.4314,3300.0
2010-11-19 14:40:00,49.0,49.03,48.99,49.03,5800.0,41.4398,41.4652,41.4314,41.4652,5800.0
2010-11-19 14:45:00,49.03,49.06,49.03,49.04,8800.0,41.4652,41.4906,41.4652,41.4736,8800.0
2010-11-19 14:50:00,49.05,49.05,49.0,49.0,10400.0,41.4821,41.4821,41.4398,41.4398,10400.0
2010-11-19 14:55:00,49.0,49.02,48.96,48.96,9400.0,41.4398,41.4567,41.406,41.406,9400.0
2010-11-19 15:00:00,48.96,48.98,48.95,48.98,8300.0,41.406,41.4229,41.3975,41.4229,8300.0
2010-11-19 15:05:00,48.98,48.98,48.97,48.97,3100.0,41.4229,41.4229,41.4144,41.4144,3100.0
2010-11-19 15:10:00,48.98,48.98,48.92,48.92,8200.0,41.4229,41.4229,41.3722,41.3722,8200.0
2010-11-19 15:15:00,48.93,48.94,48.93,48.93,9700.0,41.3806,41.3891,41.3806,41.3806,9700.0
2010-11-19 15:20:00,48.94,48.94,48.91,48.92,8600.0,41.3891,41.3891,41.3637,41.3722,8600.0
2010-11-19 15:25:00,48.92,48.92,48.87,48.88,18600.0,41.3722,41.3722,41.3299,41.3383,18600.0
2010-11-19 15:30:00,48.89,48.89,48.84,48.86,17500.0,41.3468,41.3468,41.3045,41.3214,17500.0
2010-11-19 15:35:00,48.87,48.89,48.86,48.88,9800.0,41.3299,41.3468,41.3214,41.3383,9800.0
2010-11-19 15:40:00,48.88,48.92,48.87,48.92,18200.0,41.3383,41.3722,41.3299,41.3722,18200.0
2010-11-19 15:45:00,48.92,49.04,48.92,49.01,46000.0,41.3722,41.4736,41.3722,41.4483,46000.0
2010-11-19 15:50:00,49.01,49.03,48.99,49.01,21500.0,41.4483,41.4652,41.4314,41.4483,21500.0
2010-11-19 15:55:00,49.01,49.07,49.01,49.06,44400.0,41.4483,41.499,41.4483,41.4906,44400.0
2010-11-22 09:30:00,48.83,48.83,48.19,48.21,19500.0,41.296,41.296,40.7548,40.7717,19500.0
2010-11-22 09:35:00,48.21,48.59,48.21,48.58,5500.0,40.7717,41.0931,40.7717,41.0846,5500.0
2010-11-22 09:40:00,48.59,48.65,48.59,48.63,6800.0,41.0931,41.1438,41.0931,41.1269,6800.0
2010-11-22 09:45:00,48.62,48.75,48.62,48.71,6500.0,41.1185,41.2284,41.1185,41.1946,6500.0
2010-11-22 09:50:00,48.71,48.74,48.68,48.69,9100.0,41.1946,41.2199,41.1692,41.1777,9100.0
2010-11-22 09:55:00,48.73,48.8,48.71,48.73,5600.0,41.2115,41.2707,41.1946,41.2115,5600.0
2010-11-22 10:00:00,48.75,48.82,48.73,48.78,5500.0,41.2284,41.2876,41.2115,41.2538,5500.0
2010-11-22 10:05:00,48.8,48.83,48.77,48.82,5600.0,41.2707,41.296,41.2453,41.2876,5600.0
2010-11-22 10:10:00,48.82,48.84,48.8,48.83,7200.0,41.2876,41.3045,41.2707,41.296,7200.0
2010-11-22 10:15:00,48.84,48.98,48.84,48.98,9900.0,41.3045,41.4229,41.3045,41.4229,9900.0
2010-11-22 10:20:00,48.99,48.99,48.9,48.94,8100.0,41.4314,41.4314,41.3552,41.3891,8100.0
2010-11-22 10:25:00,48.93,48.95,48.85,48.85,13000.0,41.3806,41.3975,41.313,41.313,13000.0
2010-11-22 10:30:00,48.85,48.87,48.73,48.73,21100.0,41.313,41.3299,41.2115,41.2115,21100.0
2010-11-22 10:35:00,48.74,48.82,48.7,48.82,5700.0,41.2199,41.2876,41.1861,41.2876,5700.0
2010-11-22 10:40:00,48.83,48.83,48.79,48.8,6500.0,41.296,41.296,41.2622,41.2707,6500.0
2010-11-22 10:45:00,48.81,48.81,48.72,48.76,6800.0,41.2791,41.2791,41.203,41.2368,6800.0
2010-11-22 10:50:00,48.77,48.89,48.76,48.87,7000.0,41.2453,41.3468,41.2368,41.3299,7000.0
2010-11-22 10:55:00,48.85,48.86,48.77,48.79,7000.0,41.313,41.3214,41.2453,41.2622,7000.0
2010-11-22 11:00:00,48.79,48.79,48.67,48.69,13100.0,41.2622,41.2622,41.1607,41.1777,13100.0
2010-11-22 11:05:00,48.68,48.78,48.68,48.77,7200.0,41.1692,41.2538,41.1692,41.2453,7200.0
2010-11-22 11:10:00,48.76,48.8,48.74,48.8,4000.0,41.2368,41.2707,41.2199,41.2707,4000.0
2010-11-22 11:15:00,48.79,48.85,48.75,48.84,4100.0,41.2622,41.313,41.2284,41.3045,4100.0
2010-11-22 11:20:00,48.83,48.84,48.81,48.83,3600.0,41.296,41.3045,41.2791,41.296,3600.0
2010-11-22 11:25:00,48.84,48.88,48.8,48.88,6200.0,41.3045,41.3383,41.2707,41.3383,6200.0
2010-11-22 11:30:00,48.89,48.89,48.79,48.79,2500.0,41.3468,41.3468,41.2622,41.2622,2500.0
2010-11-22 11:35:00,48.8,48.85,48.78,48.85,5500.0,41.2707,41.313,41.2538,41.313,5500.0
2010-11-22 11:40:00,48.85,48.87,48.84,48.85,3100.0,41.313,41.3299,41.3045,41.313,3100.0
2010-11-22 11:45:00,48.84,48.84,48.78,48.81,3700.0,41.3045,41.3045,41.2538,41.2791,3700.0
2010-11-22 11:50:00,48.8,48.82,48.75,48.77,5300.0,41.2707,41.2876,41.2284,41.2453,5300.0
2010-11-22 11:55:00,48.78,48.86,48.77,48.82,6300.0,41.2538,41.3214,41.2453,41.2876,6300.0
2010-11-22 12:00:00,48.79,48.79,48.74,48.75,10600.0,41.2622,41.2622,41.2199,41.2284,10600.0
2010-11-22 12:05:00,48.75,48.77,48.72,48.74,7600.0,41.2284,41.2453,41.203,41.2199,7600.0
2010-11-22 12:10:00,48.75,48.77,48.74,48.77,5200.0,41.2284,41.2453,41.2199,41.2453,5200.0
2010-11-22 12:15:00,48.77,48.8,48.77,48.79,3600.0,41.2453,41.2707,41.2453,41.2622,3600.0
2010-11-22 12:20:00,48.79,48.8,48.71,48.72,9900.0,41.2622,41.2707,41.1946,41.203,9900.0
2010-11-22 12:25:00,48.72,48.72,48.52,48.52,21400.0,41.203,41.203,41.0339,41.0339,21400.0
2010-11-22 12:30:00,48.52,48.52,48.47,48.49,14400.0,41.0339,41.0339,40.9916,41.0085,14400.0
2010-11-22 12:35:00,48.5,48.55,48.47,48.55,5400.0,41.017,41.0593,40.9916,41.0593,5400.0
2010-11-22 12:40:00,48.54,48.58,48.5,48.52,5500.0,41.0508,41.0846,41.017,41.0339,5500.0
2010-11-22 12:45:00,48.51,48.51,48.43,48.51,8200.0,41.0254,41.0254,40.9578,41.0254,8200.0
2010-11-22 12:50:00,48.51,48.57,48.5,48.55,6700.0,41.0254,41.0762,41.017,41.0593,6700.0
2010-11-22 12:55:00,48.56,48.59,48.56,48.59,1700.0,41.0677,41.0931,41.0677,41.0931,1700.0
2010-11-22 13:00:00,48.6,48.6,48.53,48.57,5900.0,41.1015,41.1015,41.0423,41.0762,5900.0
2010-11-22 13:05:00,48.56,48.59,48.54,48.58,4300.0,41.0677,41.0931,41.0508,41.0846,4300.0
2010-11-22 13:10:00,48.59,48.63,48.56,48.6,5700.0,41.0931,41.1269,41.0677,41.1015,5700.0
2010-11-22 13:15:00,48.6,48.67,48.6,48.65,8500.0,41.1015,41.1607,41.1015,41.1438,8500.0
2010-11-22 13:20:00,48.65,48.66,48.62,48.65,9000.0,41.1438,41.1523,41.1185,41.1438,9000.0
2010-11-22 13:25:00,48.65,48.7,48.65,48.69,5200.0,41.1438,41.1861,41.1438,41.1777,5200.0
2010-11-22 13:30:00,48.69,48.79,48.69,48.79,11300.0,41.1777,41.2622,41.1777,41.2622,11300.0
2010-11-22 13:35:00,48.8,48.83,48.79,48.83,5200.0,41.2707,41.296,41.2622,41.296,5200.0
2010-11-22 13:40:00,48.83,48.86,48.83,48.83,4400.0,41.296,41.3214,41.296,41.296,4400.0
2010-11-22 13:45:00,48.84,48.85,48.81,48.83,5500.0,41.3045,41.313,41.2791,41.296,5500.0
2010-11-22 13:50:00,48.83,48.93,48.83,48.9,7500.0,41.296,41.3806,41.296,41.3552,7500.0
2010-11-22 13:55:00,48.89,48.89,48.87,48.89,3300.0,41.3468,41.3468,41.3299,41.3468,3300.0
2010-11-22 14:00:00,48.89,48.97,48.89,48.93,9100.0,41.3468,41.4144,41.3468,41.3806,9100.0
2010-11-22 14:05:00,48.93,48.93,48.88,48.89,15000.0,41.3806,41.3806,41.3383,41.3468,15000.0
2010-11-22 14:10:00,48.9,48.92,48.87,48.89,14400.0,41.3552,41.3722,41.3299,41.3468,14400.0
2010-11-22 14:15:00,48.9,48.99,48.89,48.98,15200.0,41.3552,41.4314,41.3468,41.4229,15200.0
2010-11-22 14:20:00,48.99,49.0,48.97,49.0,3700.0,41.4314,41.4398,41.4144,41.4398,3700.0
2010-11-22 14:25:00,49.0,49.01,48.93,48.94,4400.0,41.4398,41.4483,41.3806,41.3891,4400.0
2010-11-22 14:30:00,48.93,48.98,48.91,48.98,6100.0,41.3806,41.4229,41.3637,41.4229,6100.0
2010-11-22 14:35:00,48.97,48.99,48.95,48.99,3800.0,41.4144,41.4314,41.3975,41.4314,3800.0
2010-11-22 14:40:00,48.99,49.03,48.99,49.02,4100.0,41.4314,41.4652,41.4314,41.4567,4100.0
2010-11-22 14:45:00,49.02,49.13,49.02,49.11,14500.0,41.4567,41.5498,41.4567,41.5328,14500.0
2010-11-22 14:50:00,49.11,49.15,49.1,49.11,6900.0,41.5328,41.5667,41.5244,41.5328,6900.0
2010-11-22 14:55:00,49.11,49.14,49.11,49.13,6500.0,41.5328,41.5582,41.5328,41.5498,6500.0
2010-11-22 15:00:00,49.14,49.17,49.08,49.09,9900.0,41.5582,41.5836,41.5075,41.5159,9900.0
2010-11-22 15:05:00,49.1,49.12,49.08,49.08,5400.0,41.5244,41.5413,41.5075,41.5075,5400.0
2010-11-22 15:10:00,49.07,49.07,49.02,49.02,5100.0,41.499,41.499,41.4567,41.4567,5100.0
2010-11-22 15:15:00,49.03,49.07,49.03,49.06,6700.0,41.4652,41.499,41.4652,41.4906,6700.0
2010-11-22 15:20:00,49.06,49.1,49.05,49.09,5700.0,41.4906,41.5244,41.4821,41.5159,5700.0
2010-11-22 15:25:00,49.1,49.1,49.02,49.04,12800.0,41.5244,41.5244,41.4567,41.4736,12800.0
2010-11-22 15:30:00,49.05,49.07,49.01,49.05,12600.0,41.4821,41.499,41.4483,41.4821,12600.0
2010-11-22 15:35:00,49.05,49.15,49.05,49.14,12200.0,41.4821,41.5667,41.4821,41.5582,12200.0
2010-11-22 15:40:00,49.14,49.19,49.13,49.17,14300.0,41.5582,41.6005,41.5498,41.5836,14300.0
2010-11-22 15:45:00,49.16,49.16,49.11,49.15,37700.0,41.5751,41.5751,41.5328,41.5667,37700.0
2010-11-22 15:50:00,49.16,49.19,49.14,49.15,15300.0,41.5751,41.6005,41.5582,41.5667,15300.0
2010-11-22 15:55:00,49.16,49.16,49.07,49.09,58200.0,41.5751,41.5751,41.499,41.5159,58200.0
2010-11-23 09:30:00,48.66,48.68,48.28,48.28,15400.0,41.1523,41.1692,40.8309,40.8309,15400.0
2010-11-23 09:35:00,48.27,48.38,48.26,48.35,8800.0,40.8225,40.9155,40.814,40.8901,8800.0
2010-11-23 09:40:00,48.32,48.42,48.27,48.4,12200.0,40.8647,40.9493,40.8225,40.9324,12200.0
2010-11-23 09:45:00,48.4,48.41,48.33,48.36,6600.0,40.9324,40.9409,40.8732,40.8986,6600.0
2010-11-23 09:50:00,48.34,48.34,48.21,48.27,10700.0,40.8817,40.8817,40.7717,40.8225,10700.0
2010-11-23 09:55:00,48.26,48.36,48.18,48.22,21900.0,40.814,40.8986,40.7463,40.7802,21900.0
2010-11-23 10:00:00,48.21,48.32,48.17,48.3,15500.0,40.7717,40.8647,40.7379,40.8478,15500.0
2010-11-23 10:05:00,48.31,48.31,48.2,48.29,22500.0,40.8563,40.8563,40.7633,40.8394,22500.0
2010-11-23 10:10:00,48.27,48.28,48.15,48.26,21000.0,40.8225,40.8309,40.721,40.814,21000.0
2010-11-23 10:15:00,48.25,48.4,48.24,48.37,10000.0,40.8055,40.9324,40.7971,40.907,10000.0
2010-11-23 10:20:00,48.36,48.37,48.32,48.36,12000.0,40.8986,40.907,40.8647,40.8986,12000.0
2010-11-23 10:25:00,48.36,48.41,48.32,48.37,18900.0,40.8986,40.9409,40.8647,40.907,18900.0
2010-11-23 10:30:00,48.37,48.43,48.35,48.37,15800.0,40.907,40.9578,40.8901,40.907,15800.0
2010-11-23 10:35:00,48.37,48.45,48.35,48.39,17300.0,40.907,40.9747,40.8901,40.9239,17300.0
2010-11-23 10:40:00,48.4,48.41,48.37,48.39,11400.0,40.9324,40.9409,40.907,40.9239,11400.0
2010-11-23 10:45:00,48.4,48.43,48.33,48.36,11400.0,40.9324,40.9578,40.8732,40.8986,11400.0
2010-11-23 10:50:00,48.36,48.4,48.3,48.3,9500.0,40.8986,40.9324,40.8478,40.8478,9500.0
2010-11-23 10:55:00,48.3,48.46,48.29,48.45,13400.0,40.8478,40.9831,40.8394,40.9747,13400.0
2010-11-23 11:00:00,48.44,48.45,48.34,48.35,12200.0,40.9662,40.9747,40.8817,40.8901,12200.0
2010-11-23 11:05:00,48.34,48.39,48.34,48.37,10200.0,40.8817,40.9239,40.8817,40.907,10200.0
2010-11-23 11:10:00,48.36,48.36,48.26,48.33,13200.0,40.8986,40.8986,40.814,40.8732,13200.0
2010-11-23 11:15:00,48.33,48.34,48.29,48.32,10700.0,40.8732,40.8817,40.8394,40.8647,10700.0
2010-11-23 11:20:00,48.32,48.33,48.25,48.29,10700.0,40.8647,40.8732,40.8055,40.8394,10700.0
2010-11-23 11:25:00,48.29,48.3,48.18,48.19,15400.0,40.8394,40.8478,40.7463,40.7548,15400.0
2010-11-23 11:30:00,48.19,48.24,48.19,48.23,11800.0,40.7548,40.7971,40.7548,40.7886,11800.0
2010-11-23 11:35:00,48.22,48.29,48.21,48.28,8500.0,40.7802,40.8394,40.7717,40.8309,8500.0
2010-11-23 11:40:00,48.28,48.29,48.25,48.26,4800.0,40.8309,40.8394,40.8055,40.814,4800.0
2010-11-23 11:45:00,48.27,48.33,48.27,48.33,7000.0,40.8225,40.8732,40.8225,40.8732,7000.0
2010-11-23 11:50:00,48.35,48.39,48.33,48.39,5700.0,40.8901,40.9239,40.8732,40.9239,5700.0
2010-11-23 11:55:00,48.39,48.44,48.39,48.41,8300.0,40.9239,40.9662,40.9239,40.9409,8300.0
2010-11-23 12:00:00,48.4,48.46,48.39,48.39,13600.0,40.9324,40.9831,40.9239,40.9239,13600.0
2010-11-23 12:05:00,48.39,48.44,48.35,48.44,12400.0,40.9239,40.9662,40.8901,40.9662,12400.0
2010-11-23 12:10:00,48.44,48.45,48.42,48.42,9000.0,40.9662,40.9747,40.9493,40.9493,9000.0
2010-11-23 12:15:00,48.44,48.44,48.37,48.41,8600.0,40.9662,40.9662,40.907,40.9409,8600.0
2010-11-23 12:20:00,48.4,48.4,48.35,48.38,9000.0,40.9324,40.9324,40.8901,40.9155,9000.0
2010-11-23 12:25:00,48.37,48.42,48.37,48.42,2700.0,40.907,40.9493,40.907,40.9493,2700.0
2010-11-23 12:30:00,48.42,48.45,48.36,48.37,6200.0,40.9493,40.9747,40.8986,40.907,6200.0
2010-11-23 12:35:00,48.38,48.38,48.32,48.34,7900.0,40.9155,40.9155,40.8647,40.8817,7900.0
2010-11-23 12:40:00,48.34,48.37,48.33,48.34,7000.0,40.8817,40.907,40.8732,40.8817,7000.0
2010-11-23 12:45:00,48.34,48.37,48.32,48.34,8400.0,40.8817,40.907,40.8647,40.8817,8400.0
2010-11-23 12:50:00,48.34,48.41,48.33,48.39,4500.0,40.8817,40.9409,40.8732,40.9239,4500.0
2010-11-23 12:55:00,48.4,48.41,48.37,48.4,5000.0,40.9324,40.9409,40.907,40.9324,5000.0
2010-11-23 13:00:00,48.4,48.42,48.38,48.42,7300.0,40.9324,40.9493,40.9155,40.9493,7300.0
2010-11-23 13:05:00,48.42,48.46,48.41,48.43,5700.0,40.9493,40.9831,40.9409,40.9578,5700.0
2010-11-23 13:10:00,48.43,48.48,48.43,48.47,12500.0,40.9578,41.0001,40.9578,40.9916,12500.0
2010-11-23 13:15:00,48.46,48.47,48.42,48.44,8200.0,40.9831,40.9916,40.9493,40.9662,8200.0
2010-11-23 13:20:00,48.43,48.46,48.41,48.46,6700.0,40.9578,40.9831,40.9409,40.9831,6700.0
2010-11-23 13:25:00,48.46,48.55,48.46,48.55,13900.0,40.9831,41.0593,40.9831,41.0593,13900.0
2010-11-23 13:30:00,48.57,48.59,48.5,48.5,10600.0,41.0762,41.0931,41.017,41.017,10600.0
2010-11-23 13:35:00,48.49,48.51,48.46,48.51,6300.0,41.0085,41.0254,40.9831,41.0254,6300.0
2010-11-23 13:40:00,48.52,48.53,48.46,48.49,6900.0,41.0339,41.0423,40.9831,41.0085,6900.0
2010-11-23 13:45:00,48.48,48.48,48.41,48.41,7700.0,41.0001,41.0001,40.9409,40.9409,7700.0
2010-11-23 13:50:00,48.41,48.46,48.41,48.44,6200.0,40.9409,40.9831,40.9409,40.9662,6200.0
2010-11-23 13:55:00,48.45,48.45,48.36,48.37,10000.0,40.9747,40.9747,40.8986,40.907,10000.0
2010-11-23 14:00:00,48.38,48.39,48.18,48.21,59200.0,40.9155,40.9239,40.7463,40.7717,59200.0
2010-11-23 14:05:00,48.21,48.25,48.19,48.19,17100.0,40.7717,40.8055,40.7548,40.7548,17100.0
2010-11-23 14:10:00,48.19,48.22,48.17,48.18,23600.0,40.7548,40.7802,40.7379,40.7463,23600.0
2010-11-23 14:15:00,48.18,48.19,48.1,48.1,22800.0,40.7463,40.7548,40.6787,40.6787,22800.0
2010-11-23 14:20:00,48.1,48.13,48.1,48.1,16200.0,40.6787,40.7041,40.6787,40.6787,16200.0
2010-11-23 14:25:00,48.1,48.14,48.1,48.13,8400.0,40.6787,40.7125,40.6787,40.7041,8400.0
2010-11-23 14:30:00,48.13,48.13,48.08,48.09,14600.0,40.7041,40.7041,40.6618,40.6702,14600.0
2010-11-23 14:35:00,48.1,48.18,48.1,48.12,12600.0,40.6787,40.7463,40.6787,40.6956,12600.0
2010-11-23 14:40:00,48.12,48.18,48.11,48.17,12300.0,40.6956,40.7463,40.6871,40.7379,12300.0
2010-11-23 14:45:00,48.17,48.18,48.12,48.18,6400.0,40.7379,40.7463,40.6956,40.7463,6400.0
2010-11-23 14:50:00,48.18,48.26,48.18,48.25,7600.0,40.7463,40.814,40.7463,40.8055,7600.0
2010-11-23 14:55:00,48.25,48.29,48.25,48.27,8300.0,40.8055,40.8394,40.8055,40.8225,8300.0
2010-11-23 15:00:00,48.27,48.29,48.27,48.28,6400.0,40.8225,40.8394,40.8225,40.8309,6400.0
2010-11-23 15:05:00,48.29,48.35,48.29,48.33,10700.0,40.8394,40.8901,40.8394,40.8732,10700.0
2010-11-23 15:10:00,48.34,48.36,48.29,48.36,8800.0,40.8817,40.8986,40.8394,40.8986,8800.0
2010-11-23 15:15:00,48.35,48.36,48.29,48.3,12000.0,40.8901,40.8986,40.8394,40.8478,12000.0
2010-11-23 15:20:00,48.31,48.33,48.29,48.33,10200.0,40.8563,40.8732,40.8394,40.8732,10200.0
2010-11-23 15:25:00,48.33,48.34,48.31,48.32,8800.0,40.8732,40.8817,40.8563,40.8647,8800.0
2010-11-23 15:30:00,48.33,48.37,48.32,48.33,11100.0,40.8732,40.907,40.8647,40.8732,11100.0
2010-11-23 15:35:00,48.33,48.34,48.31,48.34,9600.0,40.8732,40.8817,40.8563,40.8817,9600.0
2010-11-23 15:40:00,48.33,48.38,48.31,48.37,15900.0,40.8732,40.9155,40.8563,40.907,15900.0
2010-11-23 15:45:00,48.36,48.39,48.36,48.36,17400.0,40.8986,40.9239,40.8986,40.8986,17400.0
2010-11-23 15:50:00,48.37,48.38,48.33,48.38,27900.0,40.907,40.9155,40.8732,40.9155,27900.0
2010-11-23 15:55:00,48.38,48.46,48.38,48.38,61000.0,40.9155,40.9831,40.9155,40.9155,61000.0
2010-11-24 09:30:00,48.67,49.01,48.66,48.93,28300.0,41.1607,41.4483,41.1523,41.3806,28300.0
2010-11-24 09:35:00,48.92,49.0,48.92,48.94,11900.0,41.3722,41.4398,41.3722,41.3891,11900.0
2010-11-24 09:40:00,48.93,48.97,48.89,48.91,4100.0,41.3806,41.4144,41.3468,41.3637,4100.0
2010-11-24 09:45:00,48.96,48.98,48.86,48.89,11100.0,41.406,41.4229,41.3214,41.3468,11100.0
2010-11-24 09:50:00,48.88,48.95,48.83,48.94,7600.0,41.3383,41.3975,41.296,41.3891,7600.0
2010-11-24 09:55:00,48.96,49.02,48.93,48.96,9200.0,41.406,41.4567,41.3806,41.406,9200.0
2010-11-24 10:00:00,48.96,48.97,48.81,48.81,8900.0,41.406,41.4144,41.2791,41.2791,8900.0
2010-11-24 10:05:00,48.81,48.85,48.79,48.8,6900.0,41.2791,41.313,41.2622,41.2707,6900.0
2010-11-24 10:10:00,48.8,48.83,48.71,48.72,9400.0,41.2707,41.296,41.1946,41.203,9400.0
2010-11-24 10:15:00,48.72,48.83,48.71,48.81,9100.0,41.203,41.296,41.1946,41.2791,9100.0
2010-11-24 10:20:00,48.82,48.9,48.82,48.9,10900.0,41.2876,41.3552,41.2876,41.3552,10900.0
2010-11-24 10:25:00,48.9,48.98,48.9,48.92,10700.0,41.3552,41.4229,41.3552,41.3722,10700.0
2010-11-24 10:30:00,48.91,48.97,48.9,48.92,16800.0,41.3637,41.4144,41.3552,41.3722,16800.0
2010-11-24 10:35:00,48.92,48.99,48.92,48.98,7700.0,41.3722,41.4314,41.3722,41.4229,7700.0
2010-11-24 10:40:00,48.99,48.99,48.94,48.95,10700.0,41.4314,41.4314,41.3891,41.3975,10700.0
2010-11-24 10:45:00,48.95,49.01,48.95,48.98,7100.0,41.3975,41.4483,41.3975,41.4229,7100.0
2010-11-24 10:50:00,48.98,48.99,48.94,48.96,6700.0,41.4229,41.4314,41.3891,41.406,6700.0
2010-11-24 10:55:00,48.97,48.99,48.96,48.98,11200.0,41.4144,41.4314,41.406,41.4229,11200.0
2010-11-24 11:00:00,48.98,48.98,48.94,48.97,10300.0,41.4229,41.4229,41.3891,41.4144,10300.0
2010-11-24 11:05:00,48.97,49.07,48.97,49.02,13200.0,41.4144,41.499,41.4144,41.4567,13200.0
2010-11-24 11:10:00,49.03,49.06,48.98,48.99,7000.0,41.4652,41.4906,41.4229,41.4314,7000.0
2010-11-24 11:15:00,48.99,49.03,48.97,48.97,4500.0,41.4314,41.4652,41.4144,41.4144,4500.0
2010-11-24 11:20:00,48.98,49.01,48.98,48.98,5100.0,41.4229,41.4483,41.4229,41.4229,5100.0
2010-11-24 11:25:00,48.97,49.02,48.97,49.01,4000.0,41.4144,41.4567,41.4144,41.4483,4000.0
2010-11-24 11:30:00,49.02,49.06,48.98,49.01,8600.0,41.4567,41.4906,41.4229,41.4483,8600.0
2010-11-24 11:35:00,49.0,49.01,48.97,49.0,3500.0,41.4398,41.4483,41.4144,41.4398,3500.0
2010-11-24 11:40:00,49.01,49.03,48.96,48.96,4900.0,41.4483,41.4652,41.406,41.406,4900.0
2010-11-24 11:45:00,48.96,48.96,48.87,48.87,3700.0,41.406,41.406,41.3299,41.3299,3700.0
2010-11-24 11:50:00,48.87,48.9,48.86,48.9,5000.0,41.3299,41.3552,41.3214,41.3552,5000.0
2010-11-24 11:55:00,48.9,48.93,48.86,48.93,14200.0,41.3552,41.3806,41.3214,41.3806,14200.0
2010-11-24 12:00:00,48.93,48.97,48.91,48.94,14700.0,41.3806,41.4144,41.3637,41.3891,14700.0
2010-11-24 12:05:00,48.93,48.93,48.88,48.9,10400.0,41.3806,41.3806,41.3383,41.3552,10400.0
2010-11-24 12:10:00,48.9,48.9,48.86,48.88,4900.0,41.3552,41.3552,41.3214,41.3383,4900.0
2010-11-24 12:15:00,48.9,48.91,48.84,48.84,8400.0,41.3552,41.3637,41.3045,41.3045,8400.0
2010-11-24 12:20:00,48.84,48.85,48.84,48.84,2400.0,41.3045,41.313,41.3045,41.3045,2400.0
2010-11-24 12:25:00,48.85,48.85,48.81,48.83,8500.0,41.313,41.313,41.2791,41.296,8500.0
2010-11-24 12:30:00,48.84,48.87,48.83,48.85,9800.0,41.3045,41.3299,41.296,41.313,9800.0
2010-11-24 12:35:00,48.85,48.86,48.81,48.81,10200.0,41.313,41.3214,41.2791,41.2791,10200.0
2010-11-24 12:40:00,48.81,48.81,48.77,48.78,8200.0,41.2791,41.2791,41.2453,41.2538,8200.0
2010-11-24 12:45:00,48.77,48.77,48.76,48.76,3400.0,41.2453,41.2453,41.2368,41.2368,3400.0
2010-11-24 12:50:00,48.76,48.77,48.76,48.76,5000.0,41.2368,41.2453,41.2368,41.2368,5000.0
2010-11-24 12:55:00,48.76,48.79,48.76,48.77,6600.0,41.2368,41.2622,41.2368,41.2453,6600.0
2010-11-24 13:00:00,48.77,48.78,48.76,48.78,7200.0,41.2453,41.2538,41.2368,41.2538,7200.0
2010-11-24 13:05:00,48.79,48.82,48.77,48.8,12100.0,41.2622,41.2876,41.2453,41.2707,12100.0
2010-11-24 13:10:00,48.81,48.84,48.8,48.83,4500.0,41.2791,41.3045,41.2707,41.296,4500.0
2010-11-24 13:15:00,48.84,48.85,48.83,48.85,7400.0,41.3045,41.313,41.296,41.313,7400.0
2010-11-24 13:20:00,48.85,48.93,48.85,48.93,17800.0,41.313,41.3806,41.313,41.3806,17800.0
2010-11-24 13:25:00,48.92,48.95,48.91,48.95,8700.0,41.3722,41.3975,41.3637,41.3975,8700.0
2010-11-24 13:30:00,48.95,48.96,48.92,48.93,8900.0,41.3975,41.406,41.3722,41.3806,8900.0
2010-11-24 13:35:00,48.93,48.94,48.92,48.92,4400.0,41.3806,41.3891,41.3722,41.3722,4400.0
2010-11-24 13:40:00,48.91,48.92,48.88,48.91,9600.0,41.3637,41.3722,41.3383,41.3637,9600.0
2010-11-24 13:45:00,48.91,48.95,48.91,48.94,8200.0,41.3637,41.3975,41.3637,41.3891,8200.0
2010-11-24 13:50:00,48.93,48.95,48.93,48.95,6700.0,41.3806,41.3975,41.3806,41.3975,6700.0
2010-11-24 13:55:00,48.95,48.96,48.95,48.95,8300.0,41.3975,41.406,41.3975,41.3975,8300.0
2010-11-24 14:00:00,48.96,48.98,48.95,48.97,10700.0,41.406,41.4229,41.3975,41.4144,10700.0
2010-11-24 14:05:00,48.97,48.99,48.96,48.97,11200.0,41.4144,41.4314,41.406,41.4144,11200.0
2010-11-24 14:10:00,48.98,48.98,48.95,48.95,8900.0,41.4229,41.4229,41.3975,41.3975,8900.0
2010-11-24 14:15:00,48.95,48.96,48.93,48.93,4900.0,41.3975,41.406,41.3806,41.3806,4900.0
2010-11-24 14:20:00,48.94,48.94,48.93,48.93,2700.0,41.3891,41.3891,41.3806,41.3806,2700.0
2010-11-24 14:25:00,48.93,48.94,48.93,48.93,3000.0,41.3806,41.3891,41.3806,41.3806,3000.0
2010-11-24 14:30:00,48.93,48.94,48.92,48.92,4300.0,41.3806,41.3891,41.3722,41.3722,4300.0
2010-11-24 14:35:00,48.93,48.93,48.88,48.88,13100.0,41.3806,41.3806,41.3383,41.3383,13100.0
2010-11-24 14:40:00,48.89,48.93,48.88,48.93,6200.0,41.3468,41.3806,41.3383,41.3806,6200.0
2010-11-24 14:45:00,48.94,48.96,48.94,48.96,4800.0,41.3891,41.406,41.3891,41.406,4800.0
2010-11-24 14:50:00,48.96,48.98,48.91,48.91,8000.0,41.406,41.4229,41.3637,41.3637,8000.0
2010-11-24 14:55:00,48.92,48.96,48.91,48.96,8100.0,41.3722,41.406,41.3637,41.406,8100.0
2010-11-24 15:00:00,48.95,49.03,48.94,49.03,8700.0,41.3975,41.4652,41.3891,41.4652,8700.0
2010-11-24 15:05:00,49.03,49.04,49.01,49.03,5800.0,41.4652,41.4736,41.4483,41.4652,5800.0
2010-11-24 15:10:00,49.03,49.03,48.99,49.0,5300.0,41.4652,41.4652,41.4314,41.4398,5300.0
2010-11-24 15:15:00,48.99,49.0,48.98,49.0,4900.0,41.4314,41.4398,41.4229,41.4398,4900.0
2010-11-24 15:20:00,49.0,49.06,48.99,49.05,11500.0,41.4398,41.4906,41.4314,41.4821,11500.0
2010-11-24 15:25:00,49.05,49.05,49.02,49.03,10800.0,41.4821,41.4821,41.4567,41.4652,10800.0
2010-11-24 15:30:00,49.03,49.03,48.97,48.98,12900.0,41.4652,41.4652,41.4144,41.4229,12900.0
2010-11-24 15:35:00,48.99,48.99,48.96,48.98,10600.0,41.4314,41.4314,41.406,41.4229,10600.0
2010-11-24 15:40:00,48.99,49.01,48.97,49.01,9100.0,41.4314,41.4483,41.4144,41.4483,9100.0
2010-11-24 15:45:00,49.0,49.0,48.94,48.98,24800.0,41.4398,41.4398,41.3891,41.4229,24800.0
2010-11-24 15:50:00,48.98,49.05,48.97,49.04,17600.0,41.4229,41.4821,41.4144,41.4736,17600.0
2010-11-24 15:55:00,49.04,49.12,49.04,49.11,71100.0,41.4736,41.5413,41.4736,41.5328,71100.0
2010-11-26 09:30:00,48.76,48.78,48.45,48.62,30500.0,41.2368,41.2538,40.9747,41.1185,30500.0
2010-11-26 09:35:00,48.62,48.71,48.54,48.66,7600.0,41.1185,41.1946,41.0508,41.1523,7600.0
2010-11-26 09:40:00,48.66,48.7,48.49,48.7,9400.0,41.1523,41.1861,41.0085,41.1861,9400.0
2010-11-26 09:45:00,48.69,48.79,48.64,48.74,5600.0,41.1777,41.2622,41.1354,41.2199,5600.0
2010-11-26 09:50:00,48.76,48.88,48.76,48.87,6000.0,41.2368,41.3383,41.2368,41.3299,6000.0
2010-11-26 09:55:00,48.86,48.92,48.84,48.91,4700.0,41.3214,41.3722,41.3045,41.3637,4700.0
2010-11-26 10:00:00,48.92,48.95,48.86,48.88,5400.0,41.3722,41.3975,41.3214,41.3383,5400.0
2010-11-26 10:05:00,48.88,48.91,48.84,48.88,6700.0,41.3383,41.3637,41.3045,41.3383,6700.0
2010-11-26 10:10:00,48.88,48.96,48.87,48.95,10900.0,41.3383,41.406,41.3299,41.3975,10900.0
2010-11-26 10:15:00,48.95,48.99,48.9,48.93,8000.0,41.3975,41.4314,41.3552,41.3806,8000.0
2010-11-26 10:20:00,48.93,48.98,48.93,48.96,5700.0,41.3806,41.4229,41.3806,41.406,5700.0
2010-11-26 10:25:00,48.97,48.99,48.97,48.99,2900.0,41.4144,41.4314,41.4144,41.4314,2900.0
2010-11-26 10:30:00,48.99,49.01,48.9,48.94,6400.0,41.4314,41.4483,41.3552,41.3891,6400.0
2010-11-26 10:35:00,48.93,48.93,48.9,48.93,3700.0,41.3806,41.3806,41.3552,41.3806,3700.0
2010-11-26 10:40:00,48.93,48.97,48.93,48.96,3700.0,41.3806,41.4144,41.3806,41.406,3700.0
2010-11-26 10:45:00,48.95,48.96,48.91,48.91,3600.0,41.3975,41.406,41.3637,41.3637,3600.0
2010-11-26 10:50:00,48.92,48.93,48.88,48.88,4200.0,41.3722,41.3806,41.3383,41.3383,4200.0
2010-11-26 10:55:00,48.88,48.88,48.81,48.81,5400.0,41.3383,41.3383,41.2791,41.2791,5400.0
2010-11-26 11:00:00,48.82,48.82,48.71,48.72,15500.0,41.2876,41.2876,41.1946,41.203,15500.0
2010-11-26 11:05:00,48.72,48.74,48.69,48.74,9100.0,41.203,41.2199,41.1777,41.2199,9100.0
2010-11-26 11:10:00,48.75,48.79,48.73,48.79,6000.0,41.2284,41.2622,41.2115,41.2622,6000.0
2010-11-26 11:15:00,48.78,48.83,48.78,48.78,6700.0,41.2538,41.296,41.2538,41.2538,6700.0
2010-11-26 11:20:00,48.78,48.81,48.78,48.79,3100.0,41.2538,41.2791,41.2538,41.2622,3100.0
2010-11-26 11:25:00,48.79,48.8,48.76,48.8,4300.0,41.2622,41.2707,41.2368,41.2707,4300.0
2010-11-26 11:30:00,48.81,48.82,48.78,48.79,7900.0,41.2791,41.2876,41.2538,41.2622,7900.0
2010-11-26 11:35:00,48.78,48.78,48.75,48.76,3000.0,41.2538,41.2538,41.2284,41.2368,3000.0
2010-11-26 11:40:00,48.76,48.76,48.71,48.71,5000.0,41.2368,41.2368,41.1946,41.1946,5000.0
2010-11-26 11:45:00,48.7,48.76,48.7,48.76,2200.0,41.1861,41.2368,41.1861,41.2368,2200.0
2010-11-26 11:50:00,48.77,48.78,48.75,48.75,5700.0,41.2453,41.2538,41.2284,41.2284,5700.0
2010-11-26 11:55:00,48.74,48.81,48.72,48.8,5700.0,41.2199,41.2791,41.203,41.2707,5700.0
2010-11-26 12:00:00,48.8,48.8,48.71,48.77,4300.0,41.2707,41.2707,41.1946,41.2453,4300.0
2010-11-26 12:05:00,48.78,48.79,48.75,48.78,4200.0,41.2538,41.2622,41.2284,41.2538,4200.0
2010-11-26 12:10:00,48.77,48.82,48.77,48.82,2000.0,41.2453,41.2876,41.2453,41.2876,2000.0
2010-11-26 12:15:00,48.81,48.83,48.81,48.83,2300.0,41.2791,41.296,41.2791,41.296,2300.0
2010-11-26 12:20:00,48.84,48.89,48.84,48.87,3500.0,41.3045,41.3468,41.3045,41.3299,3500.0
2010-11-26 12:25:00,48.86,48.9,48.86,48.86,4000.0,41.3214,41.3552,41.3214,41.3214,4000.0
2010-11-26 12:30:00,48.87,48.89,48.87,48.88,12400.0,41.3299,41.3468,41.3299,41.3383,12400.0
2010-11-26 12:35:00,48.89,48.9,48.88,48.89,5900.0,41.3468,41.3552,41.3383,41.3468,5900.0
2010-11-26 12:40:00,48.89,48.9,48.84,48.84,10300.0,41.3468,41.3552,41.3045,41.3045,10300.0
2010-11-26 12:45:00,48.85,48.87,48.84,48.85,6400.0,41.313,41.3299,41.3045,41.313,6400.0
2010-11-26 12:50:00,48.85,48.85,48.78,48.79,9500.0,41.313,41.313,41.2538,41.2622,9500.0
2010-11-26 12:55:00,48.79,48.79,48.71,48.75,22200.0,41.2622,41.2622,41.1946,41.2284,22200.0
2010-11-29 09:30:00,48.47,48.47,48.15,48.17,16600.0,40.9916,40.9916,40.721,40.7379,16600.0
2010-11-29 09:35:00,48.2,48.34,48.18,48.23,20200.0,40.7633,40.8817,40.7463,40.7886,20200.0
2010-11-29 09:40:00,48.23,48.35,48.1,48.28,17000.0,40.7886,40.8901,40.6787,40.8309,17000.0
2010-11-29 09:45:00,48.27,48.39,48.26,48.32,20300.0,40.8225,40.9239,40.814,40.8647,20300.0
2010-11-29 09:50:00,48.31,48.34,48.21,48.25,18000.0,40.8563,40.8817,40.7717,40.8055,18000.0
2010-11-29 09:55:00,48.22,48.23,48.1,48.16,34500.0,40.7802,40.7886,40.6787,40.7294,34500.0
2010-11-29 10:00:00,48.16,48.16,48.07,48.07,10200.0,40.7294,40.7294,40.6533,40.6533,10200.0
2010-11-29 10:05:00,48.08,48.16,48.08,48.11,8000.0,40.6618,40.7294,40.6618,40.6871,8000.0
2010-11-29 10:10:00,48.14,48.18,48.03,48.16,13000.0,40.7125,40.7463,40.6195,40.7294,13000.0
2010-11-29 10:15:00,48.18,48.26,48.18,48.23,7200.0,40.7463,40.814,40.7463,40.7886,7200.0
2010-11-29 10:20:00,48.23,48.31,48.19,48.29,15100.0,40.7886,40.8563,40.7548,40.8394,15100.0
2010-11-29 10:25:00,48.27,48.27,48.16,48.16,10300.0,40.8225,40.8225,40.7294,40.7294,10300.0
2010-11-29 10:30:00,48.18,48.37,48.18,48.31,11400.0,40.7463,40.907,40.7463,40.8563,11400.0
2010-11-29 10:35:00,48.31,48.34,48.27,48.32,5100.0,40.8563,40.8817,40.8225,40.8647,5100.0
2010-11-29 10:40:00,48.34,48.38,48.31,48.32,5200.0,40.8817,40.9155,40.8563,40.8647,5200.0
2010-11-29 10:45:00,48.31,48.33,48.25,48.3,14900.0,40.8563,40.8732,40.8055,40.8478,14900.0
2010-11-29 10:50:00,48.31,48.33,48.23,48.24,8100.0,40.8563,40.8732,40.7886,40.7971,8100.0
2010-11-29 10:55:00,48.22,48.26,48.19,48.2,6900.0,40.7802,40.814,40.7548,40.7633,6900.0
2010-11-29 11:00:00,48.2,48.23,48.17,48.23,10200.0,40.7633,40.7886,40.7379,40.7886,10200.0
2010-11-29 11:05:00,48.25,48.26,48.22,48.22,5800.0,40.8055,40.814,40.7802,40.7802,5800.0
2010-11-29 11:10:00,48.21,48.3,48.19,48.3,6800.0,40.7717,40.8478,40.7548,40.8478,6800.0
2010-11-29 11:15:00,48.31,48.33,48.26,48.29,15700.0,40.8563,40.8732,40.814,40.8394,15700.0
2010-11-29 11:20:00,48.3,48.33,48.19,48.19,21700.0,40.8478,40.8732,40.7548,40.7548,21700.0
2010-11-29 11:25:00,48.19,48.26,48.14,48.21,34100.0,40.7548,40.814,40.7125,40.7717,34100.0
2010-11-29 11:30:00,48.21,48.23,48.14,48.15,9500.0,40.7717,40.7886,40.7125,40.721,9500.0
2010-11-29 11:35:00,48.15,48.22,48.14,48.2,3600.0,40.721,40.7802,40.7125,40.7633,3600.0
2010-11-29 11:40:00,48.18,48.18,48.08,48.1,6400.0,40.7463,40.7463,40.6618,40.6787,6400.0
2010-11-29 11:45:00,48.11,48.15,48.1,48.14,4300.0,40.6871,40.721,40.6787,40.7125,4300.0
2010-11-29 11:50:00,48.13,48.13,48.07,48.13,5200.0,40.7041,40.7041,40.6533,40.7041,5200.0
2010-11-29 11:55:00,48.13,48.19,48.11,48.18,5100.0,40.7041,40.7548,40.6871,40.7463,5100.0
2010-11-29 12:00:00,48.17,48.23,48.17,48.19,4300.0,40.7379,40.7886,40.7379,40.7548,4300.0
2010-11-29 12:05:00,48.19,48.23,48.19,48.22,13600.0,40.7548,40.7886,40.7548,40.7802,13600.0
2010-11-29 12:10:00,48.22,48.25,48.2,48.21,30300.0,40.7802,40.8055,40.7633,40.7717,30300.0
2010-11-29 12:15:00,48.22,48.35,48.22,48.34,10400.0,40.7802,40.8901,40.7802,40.8817,10400.0
2010-11-29 12:20:00,48.33,48.4,48.33,48.36,6200.0,40.8732,40.9324,40.8732,40.8986,6200.0
2010-11-29 12:25:00,48.35,48.35,48.35,48.35,1100.0,40.8901,40.8901,40.8901,40.8901,1100.0
2010-11-29 12:30:00,48.35,48.35,48.3,48.31,7100.0,40.8901,40.8901,40.8478,40.8563,7100.0
2010-11-29 12:35:00,48.32,48.35,48.32,48.34,3400.0,40.8647,40.8901,40.8647,40.8817,3400.0
2010-11-29 12:40:00,48.34,48.38,48.34,48.34,4900.0,40.8817,40.9155,40.8817,40.8817,4900.0
2010-11-29 12:45:00,48.34,48.36,48.32,48.36,5800.0,40.8817,40.8986,40.8647,40.8986,5800.0
2010-11-29 12:50:00,48.36,48.36,48.32,48.34,5900.0,40.8986,40.8986,40.8647,40.8817,5900.0
2010-11-29 12:55:00,48.35,48.35,48.33,48.34,2700.0,40.8901,40.8901,40.8732,40.8817,2700.0
2010-11-29 13:00:00,48.34,48.34,48.32,48.34,6200.0,40.8817,40.8817,40.8647,40.8817,6200.0
2010-11-29 13:05:00,48.34,48.34,48.24,48.25,5100.0,40.8817,40.8817,40.7971,40.8055,5100.0
2010-11-29 13:10:00,48.25,48.26,48.23,48.23,2400.0,40.8055,40.814,40.7886,40.7886,2400.0
2010-11-29 13:15:00,48.24,48.24,48.22,48.22,9100.0,40.7971,40.7971,40.7802,40.7802,9100.0
2010-11-29 13:20:00,48.23,48.24,48.22,48.22,2900.0,40.7886,40.7971,40.7802,40.7802,2900.0
2010-11-29 13:25:00,48.22,48.23,48.17,48.23,6400.0,40.7802,40.7886,40.7379,40.7886,6400.0
2010-11-29 13:30:00,48.22,48.22,48.19,48.19,9600.0,40.7802,40.7802,40.7548,40.7548,9600.0
2010-11-29 13:35:00,48.18,48.19,48.15,48.16,5100.0,40.7463,40.7548,40.721,40.7294,5100.0
2010-11-29 13:40:00,48.16,48.24,48.16,48.24,2000.0,40.7294,40.7971,40.7294,40.7971,2000.0
2010-11-29 13:45:00,48.24,48.26,48.2,48.26,5100.0,40.7971,40.814,40.7633,40.814,5100.0
2010-11-29 13:50:00,48.26,48.29,48.26,48.28,2300.0,40.814,40.8394,40.814,40.8309,2300.0
2010-11-29 13:55:00,48.28,48.29,48.25,48.26,5400.0,40.8309,40.8394,40.8055,40.814,5400.0
2010-11-29 14:00:00,48.27,48.3,48.27,48.3,7400.0,40.8225,40.8478,40.8225,40.8478,7400.0
2010-11-29 14:05:00,48.3,48.31,48.25,48.31,5500.0,40.8478,40.8563,40.8055,40.8563,5500.0
2010-11-29 14:10:00,48.32,48.33,48.27,48.28,6500.0,40.8647,40.8732,40.8225,40.8309,6500.0
2010-11-29 14:15:00,48.28,48.37,48.27,48.34,15400.0,40.8309,40.907,40.8225,40.8817,15400.0
2010-11-29 14:20:00,48.34,48.34,48.33,48.34,4100.0,40.8817,40.8817,40.8732,40.8817,4100.0
2010-11-29 14:25:00,48.33,48.43,48.32,48.43,9600.0,40.8732,40.9578,40.8647,40.9578,9600.0
2010-11-29 14:30:00,48.42,48.48,48.41,48.44,13800.0,40.9493,41.0001,40.9409,40.9662,13800.0
2010-11-29 14:35:00,48.44,48.5,48.41,48.48,9600.0,40.9662,41.017,40.9409,41.0001,9600.0
2010-11-29 14:40:00,48.49,48.51,48.48,48.51,5900.0,41.0085,41.0254,41.0001,41.0254,5900.0
2010-11-29 14:45:00,48.52,48.57,48.52,48.56,10000.0,41.0339,41.0762,41.0339,41.0677,10000.0
2010-11-29 14:50:00,48.55,48.58,48.54,48.57,9500.0,41.0593,41.0846,41.0508,41.0762,9500.0
2010-11-29 14:55:00,48.56,48.59,48.54,48.59,18700.0,41.0677,41.0931,41.0508,41.0931,18700.0
2010-11-29 15:00:00,48.59,48.59,48.57,48.58,12400.0,41.0931,41.0931,41.0762,41.0846,12400.0
2010-11-29 15:05:00,48.58,48.59,48.57,48.59,21200.0,41.0846,41.0931,41.0762,41.0931,21200.0
2010-11-29 15:10:00,48.58,48.63,48.58,48.62,18600.0,41.0846,41.1269,41.0846,41.1185,18600.0
2010-11-29 15:15:00,48.63,48.71,48.63,48.7,22100.0,41.1269,41.1946,41.1269,41.1861,22100.0
2010-11-29 15:20:00,48.7,48.71,48.66,48.67,18200.0,41.1861,41.1946,41.1523,41.1607,18200.0
2010-11-29 15:25:00,48.66,48.67,48.65,48.67,14900.0,41.1523,41.1607,41.1438,41.1607,14900.0
2010-11-29 15:30:00,48.67,48.67,48.61,48.62,19700.0,41.1607,41.1607,41.11,41.1185,19700.0
2010-11-29 15:35:00,48.62,48.62,48.59,48.62,23300.0,41.1185,41.1185,41.0931,41.1185,23300.0
2010-11-29 15:40:00,48.63,48.66,48.61,48.62,19500.0,41.1269,41.1523,41.11,41.1185,19500.0
2010-11-29 15:45:00,48.62,48.69,48.62,48.67,43000.0,41.1185,41.1777,41.1185,41.1607,43000.0
2010-11-29 15:50:00,48.67,48.67,48.59,48.6,45000.0,41.1607,41.1607,41.0931,41.1015,45000.0
2010-11-29 15:55:00,48.6,48.63,48.53,48.55,117900.0,41.1015,41.1269,41.0423,41.0593,117900.0
2010-11-30 09:30:00,47.99,48.27,47.99,48.22,34800.0,40.5857,40.8225,40.5857,40.7802,34800.0
2010-11-30 09:35:00,48.24,48.26,48.03,48.05,9000.0,40.7971,40.814,40.6195,40.6364,9000.0
2010-11-30 09:40:00,48.05,48.12,47.99,48.07,27800.0,40.6364,40.6956,40.5857,40.6533,27800.0
2010-11-30 09:45:00,48.07,48.17,48.0,48.04,17500.0,40.6533,40.7379,40.5941,40.6279,17500.0
2010-11-30 09:50:00,48.06,48.08,47.95,47.96,9700.0,40.6449,40.6618,40.5518,40.5603,9700.0
2010-11-30 09:55:00,47.98,48.08,47.98,48.05,9800.0,40.5772,40.6618,40.5772,40.6364,9800.0
2010-11-30 10:00:00,48.08,48.18,48.05,48.09,18400.0,40.6618,40.7463,40.6364,40.6702,18400.0
2010-11-30 10:05:00,48.1,48.13,48.04,48.05,8300.0,40.6787,40.7041,40.6279,40.6364,8300.0
2010-11-30 10:10:00,48.05,48.09,48.05,48.09,4700.0,40.6364,40.6702,40.6364,40.6702,4700.0
2010-11-30 10:15:00,48.11,48.23,48.11,48.15,10100.0,40.6871,40.7886,40.6871,40.721,10100.0
2010-11-30 10:20:00,48.16,48.25,48.14,48.25,6000.0,40.7294,40.8055,40.7125,40.8055,6000.0
2010-11-30 10:25:00,48.25,48.26,48.22,48.25,34700.0,40.8055,40.814,40.7802,40.8055,34700.0
2010-11-30 10:30:00,48.25,48.25,48.21,48.21,17400.0,40.8055,40.8055,40.7717,40.7717,17400.0
2010-11-30 10:35:00,48.2,48.2,48.13,48.13,19400.0,40.7633,40.7633,40.7041,40.7041,19400.0
2010-11-30 10:40:00,48.12,48.12,48.1,48.11,8200.0,40.6956,40.6956,40.6787,40.6871,8200.0
2010-11-30 10:45:00,48.11,48.11,48.04,48.05,11900.0,40.6871,40.6871,40.6279,40.6364,11900.0
2010-11-30 10:50:00,48.05,48.05,47.95,47.98,13400.0,40.6364,40.6364,40.5518,40.5772,13400.0
2010-11-30 10:55:00,47.98,48.05,47.98,48.05,6400.0,40.5772,40.6364,40.5772,40.6364,6400.0
2010-11-30 11:00:00,48.05,48.11,48.04,48.11,5900.0,40.6364,40.6871,40.6279,40.6871,5900.0
2010-11-30 11:05:00,48.11,48.11,48.02,48.07,7700.0,40.6871,40.6871,40.611,40.6533,7700.0
2010-11-30 11:10:00,48.08,48.08,48.02,48.03,4400.0,40.6618,40.6618,40.611,40.6195,4400.0
2010-11-30 11:15:00,48.02,48.08,48.0,48.08,5600.0,40.611,40.6618,40.5941,40.6618,5600.0
2010-11-30 11:20:00,48.08,48.09,48.04,48.04,10900.0,40.6618,40.6702,40.6279,40.6279,10900.0
2010-11-30 11:25:00,48.04,48.14,48.04,48.12,11500.0,40.6279,40.7125,40.6279,40.6956,11500.0
2010-11-30 11:30:00,48.11,48.13,48.05,48.13,10200.0,40.6871,40.7041,40.6364,40.7041,10200.0
2010-11-30 11:35:00,48.12,48.18,48.1,48.18,10000.0,40.6956,40.7463,40.6787,40.7463,10000.0
2010-11-30 11:40:00,48.17,48.2,48.15,48.17,6600.0,40.7379,40.7633,40.721,40.7379,6600.0
2010-11-30 11:45:00,48.16,48.2,48.16,48.17,4600.0,40.7294,40.7633,40.7294,40.7379,4600.0
2010-11-30 11:50:00,48.16,48.16,48.11,48.16,4500.0,40.7294,40.7294,40.6871,40.7294,4500.0
2010-11-30 11:55:00,48.16,48.22,48.15,48.22,16400.0,40.7294,40.7802,40.721,40.7802,16400.0
2010-11-30 12:00:00,48.22,48.25,48.2,48.24,11500.0,40.7802,40.8055,40.7633,40.7971,11500.0
2010-11-30 12:05:00,48.25,48.25,48.22,48.22,12400.0,40.8055,40.8055,40.7802,40.7802,12400.0
2010-11-30 12:10:00,48.22,48.25,48.22,48.24,3600.0,40.7802,40.8055,40.7802,40.7971,3600.0
2010-11-30 12:15:00,48.24,48.25,48.23,48.25,7500.0,40.7971,40.8055,40.7886,40.8055,7500.0
2010-11-30 12:20:00,48.24,48.27,48.24,48.24,11400.0,40.7971,40.8225,40.7971,40.7971,11400.0
2010-11-30 12:25:00,48.25,48.28,48.25,48.28,24500.0,40.8055,40.8309,40.8055,40.8309,24500.0
2010-11-30 12:30:00,48.28,48.28,48.24,48.24,13200.0,40.8309,40.8309,40.7971,40.7971,13200.0
2010-11-30 12:35:00,48.24,48.24,48.19,48.19,5400.0,40.7971,40.7971,40.7548,40.7548,5400.0
2010-11-30 12:40:00,48.19,48.24,48.16,48.24,6300.0,40.7548,40.7971,40.7294,40.7971,6300.0
2010-11-30 12:45:00,48.24,48.3,48.24,48.27,27400.0,40.7971,40.8478,40.7971,40.8225,27400.0
2010-11-30 12:50:00,48.26,48.28,48.26,48.26,14200.0,40.814,40.8309,40.814,40.814,14200.0
2010-11-30 12:55:00,48.27,48.27,48.24,48.25,17000.0,40.8225,40.8225,40.7971,40.8055,17000.0
2010-11-30 13:00:00,48.25,48.31,48.24,48.28,38800.0,40.8055,40.8563,40.7971,40.8309,38800.0
2010-11-30 13:05:00,48.27,48.28,48.24,48.26,11100.0,40.8225,40.8309,40.7971,40.814,11100.0
2010-11-30 13:10:00,48.25,48.26,48.23,48.24,18700.0,40.8055,40.814,40.7886,40.7971,18700.0
2010-11-30 13:15:00,48.24,48.27,48.23,48.26,27500.0,40.7971,40.8225,40.7886,40.814,27500.0
2010-11-30 13:20:00,48.27,48.32,48.26,48.3,34300.0,40.8225,40.8647,40.814,40.8478,34300.0
2010-11-30 13:25:00,48.3,48.3,48.23,48.24,17600.0,40.8478,40.8478,40.7886,40.7971,17600.0
2010-11-30 13:30:00,48.24,48.27,48.22,48.22,21900.0,40.7971,40.8225,40.7802,40.7802,21900.0
2010-11-30 13:35:00,48.22,48.25,48.22,48.23,8800.0,40.7802,40.8055,40.7802,40.7886,8800.0
2010-11-30 13:40:00,48.23,48.24,48.14,48.14,15000.0,40.7886,40.7971,40.7125,40.7125,15000.0
2010-11-30 13:45:00,48.15,48.17,48.14,48.14,12300.0,40.721,40.7379,40.7125,40.7125,12300.0
2010-11-30 13:50:00,48.15,48.15,48.12,48.12,10600.0,40.721,40.721,40.6956,40.6956,10600.0
2010-11-30 13:55:00,48.13,48.14,48.11,48.12,13100.0,40.7041,40.7125,40.6871,40.6956,13100.0
2010-11-30 14:00:00,48.11,48.15,48.11,48.11,13100.0,40.6871,40.721,40.6871,40.6871,13100.0
2010-11-30 14:05:00,48.11,48.18,48.1,48.17,29600.0,40.6871,40.7463,40.6787,40.7379,29600.0
2010-11-30 14:10:00,48.16,48.18,48.13,48.17,15900.0,40.7294,40.7463,40.7041,40.7379,15900.0
2010-11-30 14:15:00,48.16,48.17,48.08,48.11,26300.0,40.7294,40.7379,40.6618,40.6871,26300.0
2010-11-30 14:20:00,48.1,48.11,48.03,48.04,17100.0,40.6787,40.6871,40.6195,40.6279,17100.0
2010-11-30 14:25:00,48.04,48.04,47.98,48.0,22300.0,40.6279,40.6279,40.5772,40.5941,22300.0
2010-11-30 14:30:00,48.0,48.0,47.97,47.98,18300.0,40.5941,40.5941,40.5687,40.5772,18300.0
2010-11-30 14:35:00,47.98,48.02,47.98,47.98,17300.0,40.5772,40.611,40.5772,40.5772,17300.0
2010-11-30 14:40:00,47.97,48.0,47.96,47.99,7500.0,40.5687,40.5941,40.5603,40.5857,7500.0
2010-11-30 14:45:00,48.0,48.06,47.99,48.04,19100.0,40.5941,40.6449,40.5857,40.6279,19100.0
2010-11-30 14:50:00,48.05,48.05,48.0,48.03,19300.0,40.6364,40.6364,40.5941,40.6195,19300.0
2010-11-30 14:55:00,48.03,48.13,48.03,48.07,23300.0,40.6195,40.7041,40.6195,40.6533,23300.0
2010-11-30 15:00:00,48.07,48.07,48.03,48.05,20800.0,40.6533,40.6533,40.6195,40.6364,20800.0
2010-11-30 15:05:00,48.05,48.08,48.03,48.07,22500.0,40.6364,40.6618,40.6195,40.6533,22500.0
2010-11-30 15:10:00,48.06,48.07,48.01,48.02,23200.0,40.6449,40.6533,40.6026,40.611,23200.0
2010-11-30 15:15:00,48.02,48.03,48.0,48.02,26500.0,40.611,40.6195,40.5941,40.611,26500.0
2010-11-30 15:20:00,48.02,48.09,48.02,48.09,17300.0,40.611,40.6702,40.611,40.6702,17300.0
2010-11-30 15:25:00,48.08,48.09,48.04,48.04,36300.0,40.6618,40.6702,40.6279,40.6279,36300.0
2010-11-30 15:30:00,48.05,48.07,48.01,48.01,36100.0,40.6364,40.6533,40.6026,40.6026,36100.0
2010-11-30 15:35:00,48.01,48.02,47.94,47.95,60600.0,40.6026,40.611,40.5434,40.5518,60600.0
2010-11-30 15:40:00,47.95,47.95,47.85,47.87,31400.0,40.5518,40.5518,40.4673,40.4842,31400.0
2010-11-30 15:45:00,47.87,47.93,47.85,47.86,77200.0,40.4842,40.5349,40.4673,40.4757,77200.0
2010-11-30 15:50:00,47.86,47.93,47.79,47.87,76400.0,40.4757,40.5349,40.4165,40.4842,76400.0
2010-11-30 15:55:00,47.87,47.88,47.8,47.82,138000.0,40.4842,40.4926,40.425,40.4419,138000.0
2010-12-01 09:30:00,48.44,48.56,48.28,48.3,53300.0,40.9662,41.0677,40.8309,40.8478,53300.0
2010-12-01 09:35:00,48.3,48.38,47.99,47.99,37600.0,40.8478,40.9155,40.5857,40.5857,37600.0
2010-12-01 09:40:00,48.02,48.02,47.81,47.91,36500.0,40.611,40.611,40.4334,40.518,36500.0
2010-12-01 09:45:00,47.93,47.95,47.82,47.91,35700.0,40.5349,40.5518,40.4419,40.518,35700.0
2010-12-01 09:50:00,47.93,47.93,47.78,47.87,27600.0,40.5349,40.5349,40.4081,40.4842,27600.0
2010-12-01 09:55:00,47.87,47.92,47.81,47.83,28500.0,40.4842,40.5265,40.4334,40.4503,28500.0
2010-12-01 10:00:00,47.86,47.88,47.68,47.71,42600.0,40.4757,40.4926,40.3235,40.3489,42600.0
2010-12-01 10:05:00,47.71,47.76,47.65,47.76,28200.0,40.3489,40.3911,40.2981,40.3911,28200.0
2010-12-01 10:10:00,47.75,47.78,47.74,47.75,22700.0,40.3827,40.4081,40.3742,40.3827,22700.0
2010-12-01 10:15:00,47.74,47.75,47.69,47.7,17700.0,40.3742,40.3827,40.3319,40.3404,17700.0
2010-12-01 10:20:00,47.7,47.71,47.69,47.71,25000.0,40.3404,40.3489,40.3319,40.3489,25000.0
2010-12-01 10:25:00,47.7,47.71,47.55,47.56,37500.0,40.3404,40.3489,40.2135,40.222,37500.0
2010-12-01 10:30:00,47.56,47.6,47.55,47.6,36800.0,40.222,40.2558,40.2135,40.2558,36800.0
2010-12-01 10:35:00,47.6,47.67,47.6,47.63,21900.0,40.2558,40.315,40.2558,40.2812,21900.0
2010-12-01 10:40:00,47.64,47.67,47.64,47.66,42000.0,40.2897,40.315,40.2897,40.3066,42000.0
2010-12-01 10:45:00,47.67,47.71,47.66,47.7,32600.0,40.315,40.3489,40.3066,40.3404,32600.0
2010-12-01 10:50:00,47.7,47.76,47.7,47.76,12000.0,40.3404,40.3911,40.3404,40.3911,12000.0
2010-12-01 10:55:00,47.76,47.85,47.76,47.84,7700.0,40.3911,40.4673,40.3911,40.4588,7700.0
2010-12-01 11:00:00,47.84,47.84,47.76,47.76,13800.0,40.4588,40.4588,40.3911,40.3911,13800.0
2010-12-01 11:05:00,47.75,47.82,47.75,47.82,10500.0,40.3827,40.4419,40.3827,40.4419,10500.0
2010-12-01 11:10:00,47.82,47.91,47.82,47.91,11400.0,40.4419,40.518,40.4419,40.518,11400.0
2010-12-01 11:15:00,47.91,47.95,47.91,47.95,22300.0,40.518,40.5518,40.518,40.5518,22300.0
2010-12-01 11:20:00,47.95,47.97,47.94,47.96,29600.0,40.5518,40.5687,40.5434,40.5603,29600.0
2010-12-01 11:25:00,47.96,47.97,47.92,47.93,17600.0,40.5603,40.5687,40.5265,40.5349,17600.0
2010-12-01 11:30:00,47.93,48.05,47.91,48.05,40600.0,40.5349,40.6364,40.518,40.6364,40600.0
2010-12-01 11:35:00,48.05,48.16,48.04,48.15,34200.0,40.6364,40.7294,40.6279,40.721,34200.0
2010-12-01 11:40:00,48.15,48.17,48.14,48.16,9300.0,40.721,40.7379,40.7125,40.7294,9300.0
2010-12-01 11:45:00,48.15,48.15,48.06,48.06,26300.0,40.721,40.721,40.6449,40.6449,26300.0
2010-12-01 11:50:00,48.07,48.24,48.07,48.22,32700.0,40.6533,40.7971,40.6533,40.7802,32700.0
2010-12-01 11:55:00,48.22,48.25,48.16,48.16,24400.0,40.7802,40.8055,40.7294,40.7294,24400.0
2010-12-01 12:00:00,48.17,48.21,48.1,48.12,22300.0,40.7379,40.7717,40.6787,40.6956,22300.0
2010-12-01 12:05:00,48.11,48.11,48.04,48.04,16600.0,40.6871,40.6871,40.6279,40.6279,16600.0
2010-12-01 12:10:00,48.04,48.04,47.97,47.98,18500.0,40.6279,40.6279,40.5687,40.5772,18500.0
2010-12-01 12:15:00,47.97,47.97,47.91,47.93,8600.0,40.5687,40.5687,40.518,40.5349,8600.0
2010-12-01 12:20:00,47.93,47.96,47.93,47.96,16700.0,40.5349,40.5603,40.5349,40.5603,16700.0
2010-12-01 12:25:00,47.96,48.04,47.95,48.04,14300.0,40.5603,40.6279,40.5518,40.6279,14300.0
2010-12-01 12:30:00,48.04,48.1,48.03,48.09,19000.0,40.6279,40.6787,40.6195,40.6702,19000.0
2010-12-01 12:35:00,48.09,48.1,48.06,48.07,10500.0,40.6702,40.6787,40.6449,40.6533,10500.0
2010-12-01 12:40:00,48.06,48.07,48.04,48.07,11200.0,40.6449,40.6533,40.6279,40.6533,11200.0
2010-12-01 12:45:00,48.07,48.11,48.07,48.11,7500.0,40.6533,40.6871,40.6533,40.6871,7500.0
2010-12-01 12:50:00,48.11,48.18,48.1,48.18,7100.0,40.6871,40.7463,40.6787,40.7463,7100.0
2010-12-01 12:55:00,48.18,48.2,48.15,48.15,11500.0,40.7463,40.7633,40.721,40.721,11500.0
2010-12-01 13:00:00,48.15,48.19,48.13,48.17,12000.0,40.721,40.7548,40.7041,40.7379,12000.0
2010-12-01 13:05:00,48.16,48.17,48.12,48.13,10500.0,40.7294,40.7379,40.6956,40.7041,10500.0
2010-12-01 13:10:00,48.13,48.14,48.12,48.13,8000.0,40.7041,40.7125,40.6956,40.7041,8000.0
2010-12-01 13:15:00,48.14,48.15,48.0,48.0,22500.0,40.7125,40.721,40.5941,40.5941,22500.0
2010-12-01 13:20:00,47.99,48.01,47.97,48.0,22600.0,40.5857,40.6026,40.5687,40.5941,22600.0
2010-12-01 13:25:00,48.0,48.01,47.95,47.97,6800.0,40.5941,40.6026,40.5518,40.5687,6800.0
2010-12-01 13:30:00,47.96,48.01,47.96,47.96,13500.0,40.5603,40.6026,40.5603,40.5603,13500.0
2010-12-01 13:35:00,47.96,47.99,47.93,47.99,13000.0,40.5603,40.5857,40.5349,40.5857,13000.0
2010-12-01 13:40:00,48.0,48.02,47.99,48.01,7900.0,40.5941,40.611,40.5857,40.6026,7900.0
2010-12-01 13:45:00,48.02,48.02,47.99,48.0,6200.0,40.611,40.611,40.5857,40.5941,6200.0
2010-12-01 13:50:00,48.0,48.0,47.99,47.99,2000.0,40.5941,40.5941,40.5857,40.5857,2000.0
2010-12-01 13:55:00,48.0,48.03,47.99,47.99,11600.0,40.5941,40.6195,40.5857,40.5857,11600.0
2010-12-01 14:00:00,47.99,48.02,47.97,47.99,20200.0,40.5857,40.611,40.5687,40.5857,20200.0
2010-12-01 14:05:00,47.99,48.0,47.95,47.97,11600.0,40.5857,40.5941,40.5518,40.5687,11600.0
2010-12-01 14:10:00,47.96,47.97,47.95,47.96,7300.0,40.5603,40.5687,40.5518,40.5603,7300.0
2010-12-01 14:15:00,47.96,47.98,47.9,47.97,19600.0,40.5603,40.5772,40.5095,40.5687,19600.0
2010-12-01 14:20:00,47.98,48.01,47.96,48.01,19100.0,40.5772,40.6026,40.5603,40.6026,19100.0
2010-12-01 14:25:00,48.01,48.03,47.98,48.0,14200.0,40.6026,40.6195,40.5772,40.5941,14200.0
2010-12-01 14:30:00,48.0,48.04,48.0,48.04,10700.0,40.5941,40.6279,40.5941,40.6279,10700.0
2010-12-01 14:35:00,48.03,48.04,47.98,47.98,43100.0,40.6195,40.6279,40.5772,40.5772,43100.0
2010-12-01 14:40:00,47.99,47.99,47.93,47.94,9200.0,40.5857,40.5857,40.5349,40.5434,9200.0
2010-12-01 14:45:00,47.94,48.0,47.94,47.98,14900.0,40.5434,40.5941,40.5434,40.5772,14900.0
2010-12-01 14:50:00,47.99,48.0,47.97,48.0,8700.0,40.5857,40.5941,40.5687,40.5941,8700.0
2010-12-01 14:55:00,48.0,48.04,47.99,48.0,28100.0,40.5941,40.6279,40.5857,40.5941,28100.0
2010-12-01 15:00:00,47.99,48.0,47.89,47.89,16700.0,40.5857,40.5941,40.5011,40.5011,16700.0
2010-12-01 15:05:00,47.88,47.94,47.88,47.94,13300.0,40.4926,40.5434,40.4926,40.5434,13300.0
2010-12-01 15:10:00,47.94,47.97,47.91,47.92,22700.0,40.5434,40.5687,40.518,40.5265,22700.0
2010-12-01 15:15:00,47.93,47.96,47.93,47.95,9300.0,40.5349,40.5603,40.5349,40.5518,9300.0
2010-12-01 15:20:00,47.96,47.98,47.92,47.97,21300.0,40.5603,40.5772,40.5265,40.5687,21300.0
2010-12-01 15:25:00,47.96,47.97,47.94,47.95,29000.0,40.5603,40.5687,40.5434,40.5518,29000.0
2010-12-01 15:30:00,47.95,47.96,47.89,47.9,33700.0,40.5518,40.5603,40.5011,40.5095,33700.0
2010-12-01 15:35:00,47.89,47.92,47.83,47.84,55900.0,40.5011,40.5265,40.4503,40.4588,55900.0
2010-12-01 15:40:00,47.84,47.85,47.79,47.8,39100.0,40.4588,40.4673,40.4165,40.425,39100.0
2010-12-01 15:45:00,47.8,47.83,47.74,47.79,57200.0,40.425,40.4503,40.3742,40.4165,57200.0
2010-12-01 15:50:00,47.8,47.8,47.75,47.75,54400.0,40.425,40.425,40.3827,40.3827,54400.0
2010-12-01 15:55:00,47.75,47.88,47.75,47.85,111800.0,40.3827,40.4926,40.3827,40.4673,111800.0
2010-12-02 09:30:00,47.89,48.01,47.88,47.94,20600.0,40.5011,40.6026,40.4926,40.5434,20600.0
2010-12-02 09:35:00,47.98,47.99,47.8,47.85,17100.0,40.5772,40.5857,40.425,40.4673,17100.0
2010-12-02 09:40:00,47.84,47.9,47.78,47.78,15300.0,40.4588,40.5095,40.4081,40.4081,15300.0
2010-12-02 09:45:00,47.76,47.94,47.76,47.94,11800.0,40.3911,40.5434,40.3911,40.5434,11800.0
2010-12-02 09:50:00,47.93,47.95,47.87,47.88,14900.0,40.5349,40.5518,40.4842,40.4926,14900.0
2010-12-02 09:55:00,47.89,48.0,47.87,47.98,15000.0,40.5011,40.5941,40.4842,40.5772,15000.0
2010-12-02 10:00:00,47.98,48.06,47.98,48.01,21500.0,40.5772,40.6449,40.5772,40.6026,21500.0
2010-12-02 10:05:00,48.02,48.08,48.01,48.02,15600.0,40.611,40.6618,40.6026,40.611,15600.0
2010-12-02 10:10:00,48.02,48.05,48.01,48.04,15300.0,40.611,40.6364,40.6026,40.6279,15300.0
2010-12-02 10:15:00,48.04,48.05,48.01,48.03,6800.0,40.6279,40.6364,40.6026,40.6195,6800.0
2010-12-02 10:20:00,48.02,48.11,48.02,48.11,12200.0,40.611,40.6871,40.611,40.6871,12200.0
2010-12-02 10:25:00,48.11,48.13,48.09,48.11,16900.0,40.6871,40.7041,40.6702,40.6871,16900.0
2010-12-02 10:30:00,48.11,48.14,48.09,48.1,12400.0,40.6871,40.7125,40.6702,40.6787,12400.0
2010-12-02 10:35:00,48.1,48.11,48.06,48.1,20600.0,40.6787,40.6871,40.6449,40.6787,20600.0
2010-12-02 10:40:00,48.1,48.11,48.04,48.05,16500.0,40.6787,40.6871,40.6279,40.6364,16500.0
2010-12-02 10:45:00,48.05,48.05,47.99,47.99,12300.0,40.6364,40.6364,40.5857,40.5857,12300.0
2010-12-02 10:50:00,48.0,48.01,47.99,48.0,8800.0,40.5941,40.6026,40.5857,40.5941,8800.0
2010-12-02 10:55:00,47.99,47.99,47.91,47.97,16600.0,40.5857,40.5857,40.518,40.5687,16600.0
2010-12-02 11:00:00,47.98,48.01,47.98,48.01,6400.0,40.5772,40.6026,40.5772,40.6026,6400.0
2010-12-02 11:05:00,48.01,48.03,47.97,47.98,16100.0,40.6026,40.6195,40.5687,40.5772,16100.0
2010-12-02 11:10:00,47.99,48.03,47.97,47.97,25800.0,40.5857,40.6195,40.5687,40.5687,25800.0
2010-12-02 11:15:00,47.97,47.97,47.88,47.9,20800.0,40.5687,40.5687,40.4926,40.5095,20800.0
2010-12-02 11:20:00,47.91,47.91,47.88,47.88,9200.0,40.518,40.518,40.4926,40.4926,9200.0
2010-12-02 11:25:00,47.89,47.92,47.85,47.87,13800.0,40.5011,40.5265,40.4673,40.4842,13800.0
2010-12-02 11:30:00,47.88,47.89,47.88,47.89,6600.0,40.4926,40.5011,40.4926,40.5011,6600.0
2010-12-02 11:35:00,47.89,47.9,47.89,47.89,4300.0,40.5011,40.5095,40.5011,40.5011,4300.0
2010-12-02 11:40:00,47.9,47.9,47.89,47.89,7900.0,40.5095,40.5095,40.5011,40.5011,7900.0
2010-12-02 11:45:00,47.89,47.96,47.89,47.96,11900.0,40.5011,40.5603,40.5011,40.5603,11900.0
2010-12-02 11:50:00,47.96,48.0,47.95,47.96,9000.0,40.5603,40.5941,40.5518,40.5603,9000.0
2010-12-02 11:55:00,47.96,47.96,47.95,47.95,3900.0,40.5603,40.5603,40.5518,40.5518,3900.0
2010-12-02 12:00:00,47.96,47.96,47.95,47.96,4300.0,40.5603,40.5603,40.5518,40.5603,4300.0
2010-12-02 12:05:00,47.95,47.98,47.95,47.98,13200.0,40.5518,40.5772,40.5518,40.5772,13200.0
2010-12-02 12:10:00,47.98,47.98,47.97,47.97,2800.0,40.5772,40.5772,40.5687,40.5687,2800.0
2010-12-02 12:15:00,47.97,48.01,47.97,48.01,6700.0,40.5687,40.6026,40.5687,40.6026,6700.0
2010-12-02 12:20:00,48.01,48.09,48.01,48.09,11700.0,40.6026,40.6702,40.6026,40.6702,11700.0
2010-12-02 12:25:00,48.08,48.12,48.08,48.12,4700.0,40.6618,40.6956,40.6618,40.6956,4700.0
2010-12-02 12:30:00,48.11,48.12,48.11,48.12,3400.0,40.6871,40.6956,40.6871,40.6956,3400.0
2010-12-02 12:35:00,48.12,48.12,48.06,48.11,10600.0,40.6956,40.6956,40.6449,40.6871,10600.0
2010-12-02 12:40:00,48.11,48.18,48.1,48.18,10300.0,40.6871,40.7463,40.6787,40.7463,10300.0
2010-12-02 12:45:00,48.18,48.19,48.14,48.16,12000.0,40.7463,40.7548,40.7125,40.7294,12000.0
2010-12-02 12:50:00,48.17,48.19,48.11,48.11,7700.0,40.7379,40.7548,40.6871,40.6871,7700.0
2010-12-02 12:55:00,48.12,48.12,48.04,48.04,6000.0,40.6956,40.6956,40.6279,40.6279,6000.0
2010-12-02 13:00:00,48.04,48.04,48.01,48.01,11300.0,40.6279,40.6279,40.6026,40.6026,11300.0
2010-12-02 13:05:00,48.01,48.07,48.01,48.07,15800.0,40.6026,40.6533,40.6026,40.6533,15800.0
2010-12-02 13:10:00,48.07,48.13,48.06,48.13,10500.0,40.6533,40.7041,40.6449,40.7041,10500.0
2010-12-02 13:15:00,48.13,48.13,48.11,48.12,12400.0,40.7041,40.7041,40.6871,40.6956,12400.0
2010-12-02 13:20:00,48.12,48.13,48.11,48.12,5700.0,40.6956,40.7041,40.6871,40.6956,5700.0
2010-12-02 13:25:00,48.11,48.15,48.09,48.15,13300.0,40.6871,40.721,40.6702,40.721,13300.0
2010-12-02 13:30:00,48.14,48.16,48.12,48.14,7800.0,40.7125,40.7294,40.6956,40.7125,7800.0
2010-12-02 13:35:00,48.13,48.16,48.13,48.15,4700.0,40.7041,40.7294,40.7041,40.721,4700.0
2010-12-02 13:40:00,48.15,48.15,48.09,48.09,4500.0,40.721,40.721,40.6702,40.6702,4500.0
2010-12-02 13:45:00,48.1,48.11,48.08,48.1,9900.0,40.6787,40.6871,40.6618,40.6787,9900.0
2010-12-02 13:50:00,48.11,48.11,48.1,48.1,8700.0,40.6871,40.6871,40.6787,40.6787,8700.0
2010-12-02 13:55:00,48.11,48.12,48.1,48.1,6400.0,40.6871,40.6956,40.6787,40.6787,6400.0
2010-12-02 14:00:00,48.11,48.12,48.1,48.1,10400.0,40.6871,40.6956,40.6787,40.6787,10400.0
2010-12-02 14:05:00,48.11,48.22,48.11,48.22,21800.0,40.6871,40.7802,40.6871,40.7802,21800.0
2010-12-02 14:10:00,48.2,48.21,48.19,48.2,8600.0,40.7633,40.7717,40.7548,40.7633,8600.0
2010-12-02 14:15:00,48.19,48.2,48.16,48.17,16800.0,40.7548,40.7633,40.7294,40.7379,16800.0
2010-12-02 14:20:00,48.18,48.23,48.18,48.2,14800.0,40.7463,40.7886,40.7463,40.7633,14800.0
2010-12-02 14:25:00,48.2,48.2,48.17,48.2,16500.0,40.7633,40.7633,40.7379,40.7633,16500.0
2010-12-02 14:30:00,48.2,48.2,48.16,48.16,7500.0,40.7633,40.7633,40.7294,40.7294,7500.0
2010-12-02 14:35:00,48.16,48.22,48.15,48.22,28700.0,40.7294,40.7802,40.721,40.7802,28700.0
2010-12-02 14:40:00,48.22,48.22,48.21,48.22,20800.0,40.7802,40.7802,40.7717,40.7802,20800.0
2010-12-02 14:45:00,48.22,48.23,48.21,48.23,10300.0,40.7802,40.7886,40.7717,40.7886,10300.0
2010-12-02 14:50:00,48.23,48.23,48.22,48.22,13200.0,40.7886,40.7886,40.7802,40.7802,13200.0
2010-12-02 14:55:00,48.22,48.23,48.19,48.21,25100.0,40.7802,40.7886,40.7548,40.7717,25100.0
2010-12-02 15:00:00,48.21,48.23,48.2,48.22,21200.0,40.7717,40.7886,40.7633,40.7802,21200.0
2010-12-02 15:05:00,48.21,48.22,48.19,48.2,27800.0,40.7717,40.7802,40.7548,40.7633,27800.0
2010-12-02 15:10:00,48.21,48.21,48.17,48.18,17900.0,40.7717,40.7717,40.7379,40.7463,17900.0
2010-12-02 15:15:00,48.18,48.18,48.1,48.1,25200.0,40.7463,40.7463,40.6787,40.6787,25200.0
2010-12-02 15:20:00,48.1,48.1,48.04,48.05,41400.0,40.6787,40.6787,40.6279,40.6364,41400.0
2010-12-02 15:25:00,48.06,48.06,48.01,48.03,31400.0,40.6449,40.6449,40.6026,40.6195,31400.0
2010-12-02 15:30:00,48.02,48.05,48.02,48.05,34200.0,40.611,40.6364,40.611,40.6364,34200.0
2010-12-02 15:35:00,48.04,48.05,48.03,48.03,23200.0,40.6279,40.6364,40.6195,40.6195,23200.0
2010-12-02 15:40:00,48.04,48.04,47.98,47.99,31600.0,40.6279,40.6279,40.5772,40.5857,31600.0
2010-12-02 15:45:00,47.99,48.0,47.99,48.0,36900.0,40.5857,40.5941,40.5857,40.5941,36900.0
2010-12-02 15:50:00,48.0,48.0,47.95,47.95,86300.0,40.5941,40.5941,40.5518,40.5518,86300.0
2010-12-02 15:55:00,47.95,47.96,47.94,47.95,159900.0,40.5518,40.5603,40.5434,40.5518,159900.0
2010-12-03 09:30:00,47.5,47.8,47.42,47.75,72700.0,40.1713,40.425,40.1036,40.3827,72700.0
2010-12-03 09:35:00,47.73,47.88,47.7,47.82,38800.0,40.3658,40.4926,40.3404,40.4419,38800.0
2010-12-03 09:40:00,47.83,48.04,47.83,48.02,20800.0,40.4503,40.6279,40.4503,40.611,20800.0
2010-12-03 09:45:00,48.04,48.12,47.99,48.12,30600.0,40.6279,40.6956,40.5857,40.6956,30600.0
2010-12-03 09:50:00,48.12,48.18,47.99,47.99,30700.0,40.6956,40.7463,40.5857,40.5857,30700.0
2010-12-03 09:55:00,47.98,47.99,47.84,47.85,11900.0,40.5772,40.5857,40.4588,40.4673,11900.0
2010-12-03 10:00:00,47.85,47.98,47.82,47.88,30500.0,40.4673,40.5772,40.4419,40.4926,30500.0
2010-12-03 10:05:00,47.9,47.97,47.87,47.91,18000.0,40.5095,40.5687,40.4842,40.518,18000.0
2010-12-03 10:10:00,47.9,47.99,47.88,47.95,15000.0,40.5095,40.5857,40.4926,40.5518,15000.0
2010-12-03 10:15:00,47.95,48.01,47.93,48.01,9100.0,40.5518,40.6026,40.5349,40.6026,9100.0
2010-12-03 10:20:00,48.01,48.04,47.95,48.0,8300.0,40.6026,40.6279,40.5518,40.5941,8300.0
2010-12-03 10:25:00,47.99,48.03,47.97,48.02,13400.0,40.5857,40.6195,40.5687,40.611,13400.0
2010-12-03 10:30:00,48.02,48.06,48.02,48.04,10700.0,40.611,40.6449,40.611,40.6279,10700.0
2010-12-03 10:35:00,48.05,48.05,47.98,48.0,26300.0,40.6364,40.6364,40.5772,40.5941,26300.0
2010-12-03 10:40:00,47.99,48.0,47.94,47.96,13100.0,40.5857,40.5941,40.5434,40.5603,13100.0
2010-12-03 10:45:00,47.99,48.04,47.95,47.97,8200.0,40.5857,40.6279,40.5518,40.5687,8200.0
2010-12-03 10:50:00,47.97,48.02,47.97,47.99,12100.0,40.5687,40.611,40.5687,40.5857,12100.0
2010-12-03 10:55:00,47.99,48.04,47.96,48.01,17900.0,40.5857,40.6279,40.5603,40.6026,17900.0
2010-12-03 11:00:00,48.01,48.04,47.97,47.98,9500.0,40.6026,40.6279,40.5687,40.5772,9500.0
2010-12-03 11:05:00,47.99,48.01,47.97,48.0,5200.0,40.5857,40.6026,40.5687,40.5941,5200.0
2010-12-03 11:10:00,48.0,48.0,47.93,47.94,9500.0,40.5941,40.5941,40.5349,40.5434,9500.0
2010-12-03 11:15:00,47.93,47.94,47.9,47.91,8200.0,40.5349,40.5434,40.5095,40.518,8200.0
2010-12-03 11:20:00,47.92,47.97,47.92,47.92,11800.0,40.5265,40.5687,40.5265,40.5265,11800.0
2010-12-03 11:25:00,47.92,47.93,47.89,47.9,17700.0,40.5265,40.5349,40.5011,40.5095,17700.0
2010-12-03 11:30:00,47.91,47.91,47.81,47.82,13700.0,40.518,40.518,40.4334,40.4419,13700.0
2010-12-03 11:35:00,47.82,47.86,47.81,47.83,11400.0,40.4419,40.4757,40.4334,40.4503,11400.0
2010-12-03 11:40:00,47.84,47.9,47.84,47.89,7800.0,40.4588,40.5095,40.4588,40.5011,7800.0
2010-12-03 11:45:00,47.9,47.93,47.9,47.92,8400.0,40.5095,40.5349,40.5095,40.5265,8400.0
2010-12-03 11:50:00,47.93,47.93,47.85,47.85,10800.0,40.5349,40.5349,40.4673,40.4673,10800.0
2010-12-03 11:55:00,47.85,47.86,47.83,47.83,6200.0,40.4673,40.4757,40.4503,40.4503,6200.0
2010-12-03 12:00:00,47.83,47.88,47.83,47.87,7000.0,40.4503,40.4926,40.4503,40.4842,7000.0
2010-12-03 12:05:00,47.88,47.89,47.86,47.86,13900.0,40.4926,40.5011,40.4757,40.4757,13900.0
2010-12-03 12:10:00,47.87,47.89,47.86,47.88,8800.0,40.4842,40.5011,40.4757,40.4926,8800.0
2010-12-03 12:15:00,47.88,47.89,47.87,47.88,7000.0,40.4926,40.5011,40.4842,40.4926,7000.0
2010-12-03 12:20:00,47.88,47.88,47.85,47.87,10000.0,40.4926,40.4926,40.4673,40.4842,10000.0
2010-12-03 12:25:00,47.87,47.87,47.79,47.83,12300.0,40.4842,40.4842,40.4165,40.4503,12300.0
2010-12-03 12:30:00,47.82,47.82,47.78,47.78,6400.0,40.4419,40.4419,40.4081,40.4081,6400.0
2010-12-03 12:35:00,47.78,47.81,47.77,47.8,12400.0,40.4081,40.4334,40.3996,40.425,12400.0
2010-12-03 12:40:00,47.81,47.82,47.76,47.76,12700.0,40.4334,40.4419,40.3911,40.3911,12700.0
2010-12-03 12:45:00,47.75,47.76,47.73,47.73,15700.0,40.3827,40.3911,40.3658,40.3658,15700.0
2010-12-03 12:50:00,47.74,47.74,47.71,47.71,11900.0,40.3742,40.3742,40.3489,40.3489,11900.0
2010-12-03 12:55:00,47.72,47.72,47.7,47.7,15900.0,40.3573,40.3573,40.3404,40.3404,15900.0
2010-12-03 13:00:00,47.7,47.72,47.7,47.7,14000.0,40.3404,40.3573,40.3404,40.3404,14000.0
2010-12-03 13:05:00,47.71,47.72,47.7,47.72,13600.0,40.3489,40.3573,40.3404,40.3573,13600.0
2010-12-03 13:10:00,47.71,47.73,47.71,47.72,13600.0,40.3489,40.3658,40.3489,40.3573,13600.0
2010-12-03 13:15:00,47.71,47.71,47.7,47.71,12000.0,40.3489,40.3489,40.3404,40.3489,12000.0
2010-12-03 13:20:00,47.71,47.71,47.7,47.71,12300.0,40.3489,40.3489,40.3404,40.3489,12300.0
2010-12-03 13:25:00,47.7,47.71,47.7,47.7,15000.0,40.3404,40.3489,40.3404,40.3404,15000.0
2010-12-03 13:30:00,47.7,47.71,47.7,47.71,8400.0,40.3404,40.3489,40.3404,40.3489,8400.0
2010-12-03 13:35:00,47.7,47.71,47.67,47.69,68000.0,40.3404,40.3489,40.315,40.3319,68000.0
2010-12-03 13:40:00,47.7,47.7,47.69,47.69,5900.0,40.3404,40.3404,40.3319,40.3319,5900.0
2010-12-03 13:45:00,47.69,47.69,47.66,47.68,13900.0,40.3319,40.3319,40.3066,40.3235,13900.0
2010-12-03 13:50:00,47.68,47.69,47.67,47.69,6400.0,40.3235,40.3319,40.315,40.3319,6400.0
2010-12-03 13:55:00,47.69,47.69,47.66,47.67,17300.0,40.3319,40.3319,40.3066,40.315,17300.0
2010-12-03 14:00:00,47.67,47.68,47.67,47.67,11700.0,40.315,40.3235,40.315,40.315,11700.0
2010-12-03 14:05:00,47.67,47.68,47.63,47.65,20700.0,40.315,40.3235,40.2812,40.2981,20700.0
2010-12-03 14:10:00,47.65,47.65,47.63,47.64,12600.0,40.2981,40.2981,40.2812,40.2897,12600.0
2010-12-03 14:15:00,47.63,47.64,47.62,47.63,9200.0,40.2812,40.2897,40.2727,40.2812,9200.0
2010-12-03 14:20:00,47.63,47.63,47.55,47.56,49100.0,40.2812,40.2812,40.2135,40.222,49100.0
2010-12-03 14:25:00,47.55,47.55,47.49,47.49,36400.0,40.2135,40.2135,40.1628,40.1628,36400.0
2010-12-03 14:30:00,47.49,47.5,47.48,47.5,17000.0,40.1628,40.1713,40.1543,40.1713,17000.0
2010-12-03 14:35:00,47.49,47.51,47.49,47.51,18400.0,40.1628,40.1797,40.1628,40.1797,18400.0
2010-12-03 14:40:00,47.51,47.6,47.5,47.6,41200.0,40.1797,40.2558,40.1713,40.2558,41200.0
2010-12-03 14:45:00,47.6,47.61,47.59,47.61,11600.0,40.2558,40.2643,40.2474,40.2643,11600.0
2010-12-03 14:50:00,47.6,47.63,47.6,47.62,20300.0,40.2558,40.2812,40.2558,40.2727,20300.0
2010-12-03 14:55:00,47.63,47.63,47.6,47.62,26200.0,40.2812,40.2812,40.2558,40.2727,26200.0
2010-12-03 15:00:00,47.62,47.63,47.59,47.59,26000.0,40.2727,40.2812,40.2474,40.2474,26000.0
2010-12-03 15:05:00,47.59,47.6,47.58,47.6,28000.0,40.2474,40.2558,40.2389,40.2558,28000.0
2010-12-03 15:10:00,47.6,47.61,47.59,47.61,13200.0,40.2558,40.2643,40.2474,40.2643,13200.0
2010-12-03 15:15:00,47.61,47.67,47.61,47.67,20100.0,40.2643,40.315,40.2643,40.315,20100.0
2010-12-03 15:20:00,47.66,47.69,47.66,47.67,16100.0,40.3066,40.3319,40.3066,40.315,16100.0
2010-12-03 15:25:00,47.67,47.67,47.62,47.64,44500.0,40.315,40.315,40.2727,40.2897,44500.0
2010-12-03 15:30:00,47.64,47.64,47.58,47.59,21700.0,40.2897,40.2897,40.2389,40.2474,21700.0
2010-12-03 15:35:00,47.59,47.63,47.59,47.63,35100.0,40.2474,40.2812,40.2474,40.2812,35100.0
2010-12-03 15:40:00,47.63,47.64,47.6,47.62,56100.0,40.2812,40.2897,40.2558,40.2727,56100.0
2010-12-03 15:45:00,47.62,47.66,47.62,47.66,100900.0,40.2727,40.3066,40.2727,40.3066,100900.0
2010-12-03 15:50:00,47.66,47.66,47.58,47.58,102900.0,40.3066,40.3066,40.2389,40.2389,102900.0
2010-12-03 15:55:00,47.58,47.59,47.52,47.56,160300.0,40.2389,40.2474,40.1882,40.222,160300.0
2010-12-06 09:30:00,47.44,47.58,47.29,47.3,30100.0,40.1205,40.2389,39.9937,40.0021,30100.0
2010-12-06 09:35:00,47.33,47.33,47.13,47.15,86100.0,40.0275,40.0275,39.8583,39.8753,86100.0
2010-12-06 09:40:00,47.18,47.18,46.93,46.95,56800.0,39.9006,39.9006,39.6892,39.7061,56800.0
2010-12-06 09:45:00,46.96,46.97,46.86,46.92,38200.0,39.7146,39.723,39.63,39.6807,38200.0
2010-12-06 09:50:00,46.93,46.97,46.83,46.84,57500.0,39.6892,39.723,39.6046,39.6131,57500.0
2010-12-06 09:55:00,46.84,46.91,46.82,46.83,41500.0,39.6131,39.6723,39.5962,39.6046,41500.0
2010-12-06 10:00:00,46.84,46.87,46.71,46.73,109100.0,39.6131,39.6385,39.5031,39.5201,109100.0
2010-12-06 10:05:00,46.71,46.72,46.64,46.68,66700.0,39.5031,39.5116,39.4439,39.4778,66700.0
2010-12-06 10:10:00,46.7,46.81,46.68,46.79,37800.0,39.4947,39.5877,39.4778,39.5708,37800.0
2010-12-06 10:15:00,46.8,46.87,46.76,46.87,36100.0,39.5793,39.6385,39.5454,39.6385,36100.0
2010-12-06 10:20:00,46.87,46.9,46.82,46.88,22600.0,39.6385,39.6638,39.5962,39.6469,22600.0
2010-12-06 10:25:00,46.87,47.0,46.87,47.0,16900.0,39.6385,39.7484,39.6385,39.7484,16900.0
2010-12-06 10:30:00,47.0,47.04,46.97,46.97,28600.0,39.7484,39.7822,39.723,39.723,28600.0
2010-12-06 10:35:00,46.97,47.04,46.96,47.04,27200.0,39.723,39.7822,39.7146,39.7822,27200.0
2010-12-06 10:40:00,47.05,47.06,47.0,47.0,24700.0,39.7907,39.7991,39.7484,39.7484,24700.0
2010-12-06 10:45:00,47.01,47.02,46.91,46.94,42100.0,39.7569,39.7653,39.6723,39.6977,42100.0
2010-12-06 10:50:00,46.95,46.99,46.88,46.98,23400.0,39.7061,39.7399,39.6469,39.7315,23400.0
2010-12-06 10:55:00,46.99,47.13,46.99,47.1,92100.0,39.7399,39.8583,39.7399,39.833,92100.0
2010-12-06 11:00:00,47.11,47.13,47.1,47.13,51000.0,39.8414,39.8583,39.833,39.8583,51000.0
2010-12-06 11:05:00,47.13,47.18,47.1,47.17,44800.0,39.8583,39.9006,39.833,39.8922,44800.0
2010-12-06 11:10:00,47.17,47.19,47.01,47.03,85900.0,39.8922,39.9091,39.7569,39.7738,85900.0
2010-12-06 11:15:00,47.04,47.04,47.0,47.01,22200.0,39.7822,39.7822,39.7484,39.7569,22200.0
2010-12-06 11:20:00,47.01,47.03,47.0,47.01,43000.0,39.7569,39.7738,39.7484,39.7569,43000.0
2010-12-06 11:25:00,47.0,47.02,46.99,47.0,36500.0,39.7484,39.7653,39.7399,39.7484,36500.0
2010-12-06 11:30:00,47.0,47.03,47.0,47.01,15900.0,39.7484,39.7738,39.7484,39.7569,15900.0
2010-12-06 11:35:00,47.01,47.02,46.99,47.0,21300.0,39.7569,39.7653,39.7399,39.7484,21300.0
2010-12-06 11:40:00,47.01,47.02,46.98,47.0,30600.0,39.7569,39.7653,39.7315,39.7484,30600.0
2010-12-06 11:45:00,47.0,47.02,46.98,46.98,32800.0,39.7484,39.7653,39.7315,39.7315,32800.0
2010-12-06 11:50:00,46.98,47.02,46.98,46.99,23100.0,39.7315,39.7653,39.7315,39.7399,23100.0
2010-12-06 11:55:00,46.99,47.06,46.99,47.02,20700.0,39.7399,39.7991,39.7399,39.7653,20700.0
2010-12-06 12:00:00,47.02,47.02,47.0,47.01,10400.0,39.7653,39.7653,39.7484,39.7569,10400.0
2010-12-06 12:05:00,47.0,47.01,47.0,47.0,12800.0,39.7484,39.7569,39.7484,39.7484,12800.0
2010-12-06 12:10:00,47.0,47.01,46.99,47.01,12100.0,39.7484,39.7569,39.7399,39.7569,12100.0
2010-12-06 12:15:00,47.0,47.01,47.0,47.01,6200.0,39.7484,39.7569,39.7484,39.7569,6200.0
2010-12-06 12:20:00,47.01,47.01,47.0,47.01,13700.0,39.7569,39.7569,39.7484,39.7569,13700.0
2010-12-06 12:25:00,47.01,47.01,47.0,47.01,14900.0,39.7569,39.7569,39.7484,39.7569,14900.0
2010-12-06 12:30:00,47.0,47.07,47.0,47.07,25000.0,39.7484,39.8076,39.7484,39.8076,25000.0
2010-12-06 12:35:00,47.06,47.06,47.01,47.02,8100.0,39.7991,39.7991,39.7569,39.7653,8100.0
2010-12-06 12:40:00,47.02,47.02,47.01,47.01,6400.0,39.7653,39.7653,39.7569,39.7569,6400.0
2010-12-06 12:45:00,47.02,47.02,47.0,47.0,6800.0,39.7653,39.7653,39.7484,39.7484,6800.0
2010-12-06 12:50:00,47.01,47.02,47.0,47.02,24200.0,39.7569,39.7653,39.7484,39.7653,24200.0
2010-12-06 12:55:00,47.02,47.07,47.01,47.06,12600.0,39.7653,39.8076,39.7569,39.7991,12600.0
2010-12-06 13:00:00,47.06,47.13,47.06,47.12,14900.0,39.7991,39.8583,39.7991,39.8499,14900.0
2010-12-06 13:05:00,47.13,47.14,47.08,47.09,12100.0,39.8583,39.8668,39.8161,39.8245,12100.0
2010-12-06 13:10:00,47.08,47.14,47.08,47.12,16200.0,39.8161,39.8668,39.8161,39.8499,16200.0
2010-12-06 13:15:00,47.13,47.13,47.09,47.1,9100.0,39.8583,39.8583,39.8245,39.833,9100.0
2010-12-06 13:20:00,47.1,47.1,47.09,47.1,5800.0,39.833,39.833,39.8245,39.833,5800.0
2010-12-06 13:25:00,47.1,47.16,47.09,47.14,22000.0,39.833,39.8837,39.8245,39.8668,22000.0
2010-12-06 13:30:00,47.13,47.15,47.09,47.1,19800.0,39.8583,39.8753,39.8245,39.833,19800.0
2010-12-06 13:35:00,47.1,47.15,47.08,47.08,27700.0,39.833,39.8753,39.8161,39.8161,27700.0
2010-12-06 13:40:00,47.08,47.13,47.08,47.13,17400.0,39.8161,39.8583,39.8161,39.8583,17400.0
2010-12-06 13:45:00,47.12,47.12,47.06,47.06,24500.0,39.8499,39.8499,39.7991,39.7991,24500.0
2010-12-06 13:50:00,47.06,47.06,47.02,47.03,16600.0,39.7991,39.7991,39.7653,39.7738,16600.0
2010-12-06 13:55:00,47.03,47.03,47.0,47.02,21400.0,39.7738,39.7738,39.7484,39.7653,21400.0
2010-12-06 14:00:00,47.01,47.02,47.0,47.01,27500.0,39.7569,39.7653,39.7484,39.7569,27500.0
2010-12-06 14:05:00,47.01,47.01,46.99,46.99,37600.0,39.7569,39.7569,39.7399,39.7399,37600.0
2010-12-06 14:10:00,47.0,47.0,46.98,46.99,14100.0,39.7484,39.7484,39.7315,39.7399,14100.0
2010-12-06 14:15:00,46.99,47.03,46.99,47.02,19400.0,39.7399,39.7738,39.7399,39.7653,19400.0
2010-12-06 14:20:00,47.02,47.07,47.02,47.06,11000.0,39.7653,39.8076,39.7653,39.7991,11000.0
2010-12-06 14:25:00,47.07,47.12,47.06,47.12,15500.0,39.8076,39.8499,39.7991,39.8499,15500.0
2010-12-06 14:30:00,47.12,47.2,47.11,47.18,23000.0,39.8499,39.9175,39.8414,39.9006,23000.0
2010-12-06 14:35:00,47.19,47.24,47.18,47.2,22900.0,39.9091,39.9514,39.9006,39.9175,22900.0
2010-12-06 14:40:00,47.2,47.22,47.18,47.22,18900.0,39.9175,39.9345,39.9006,39.9345,18900.0
2010-12-06 14:45:00,47.22,47.25,47.22,47.22,17600.0,39.9345,39.9598,39.9345,39.9345,17600.0
2010-12-06 14:50:00,47.22,47.22,47.13,47.13,42900.0,39.9345,39.9345,39.8583,39.8583,42900.0
2010-12-06 14:55:00,47.13,47.14,47.13,47.13,13100.0,39.8583,39.8668,39.8583,39.8583,13100.0
2010-12-06 15:00:00,47.14,47.14,47.1,47.12,41500.0,39.8668,39.8668,39.833,39.8499,41500.0
2010-12-06 15:05:00,47.12,47.12,47.09,47.12,24400.0,39.8499,39.8499,39.8245,39.8499,24400.0
2010-12-06 15:10:00,47.13,47.14,47.01,47.01,55600.0,39.8583,39.8668,39.7569,39.7569,55600.0
2010-12-06 15:15:00,47.01,47.02,46.99,46.99,64300.0,39.7569,39.7653,39.7399,39.7399,64300.0
2010-12-06 15:20:00,47.01,47.03,47.0,47.01,50100.0,39.7569,39.7738,39.7484,39.7569,50100.0
2010-12-06 15:25:00,47.02,47.08,47.0,47.0,242100.0,39.7653,39.8161,39.7484,39.7484,242100.0
2010-12-06 15:30:00,47.0,47.05,47.0,47.02,38500.0,39.7484,39.7907,39.7484,39.7653,38500.0
2010-12-06 15:35:00,47.02,47.05,47.01,47.02,36600.0,39.7653,39.7907,39.7569,39.7653,36600.0
2010-12-06 15:40:00,47.03,47.04,47.0,47.01,75000.0,39.7738,39.7822,39.7484,39.7569,75000.0
2010-12-06 15:45:00,47.02,47.05,47.0,47.02,148000.0,39.7653,39.7907,39.7484,39.7653,148000.0
2010-12-06 15:50:00,47.01,47.03,47.0,47.01,96900.0,39.7569,39.7738,39.7484,39.7569,96900.0
2010-12-06 15:55:00,47.01,47.05,47.0,47.05,222100.0,39.7569,39.7907,39.7484,39.7907,222100.0
2010-12-07 09:30:00,47.29,47.45,47.15,47.25,41800.0,39.9937,40.129,39.8753,39.9598,41800.0
2010-12-07 09:35:00,47.22,47.23,47.12,47.12,16200.0,39.9345,39.9429,39.8499,39.8499,16200.0
2010-12-07 09:40:00,47.1,47.29,47.1,47.26,28900.0,39.833,39.9937,39.833,39.9683,28900.0
2010-12-07 09:45:00,47.25,47.26,47.12,47.12,20600.0,39.9598,39.9683,39.8499,39.8499,20600.0
2010-12-07 09:50:00,47.12,47.2,47.04,47.04,28400.0,39.8499,39.9175,39.7822,39.7822,28400.0
2010-12-07 09:55:00,47.04,47.04,46.98,47.0,37700.0,39.7822,39.7822,39.7315,39.7484,37700.0
2010-12-07 10:00:00,47.0,47.06,46.88,46.89,118800.0,39.7484,39.7991,39.6469,39.6554,118800.0
2010-12-07 10:05:00,46.89,46.91,46.82,46.82,28700.0,39.6554,39.6723,39.5962,39.5962,28700.0
2010-12-07 10:10:00,46.82,46.95,46.8,46.92,41600.0,39.5962,39.7061,39.5793,39.6807,41600.0
2010-12-07 10:15:00,46.91,47.0,46.91,47.0,21000.0,39.6723,39.7484,39.6723,39.7484,21000.0
2010-12-07 10:20:00,47.0,47.07,46.99,47.07,29300.0,39.7484,39.8076,39.7399,39.8076,29300.0
2010-12-07 10:25:00,47.06,47.09,46.93,46.94,82900.0,39.7991,39.8245,39.6892,39.6977,82900.0
2010-12-07 10:30:00,46.94,47.0,46.84,47.0,35500.0,39.6977,39.7484,39.6131,39.7484,35500.0
2010-12-07 10:35:00,47.0,47.01,46.97,47.0,43800.0,39.7484,39.7569,39.723,39.7484,43800.0
2010-12-07 10:40:00,47.01,47.02,47.0,47.0,39200.0,39.7569,39.7653,39.7484,39.7484,39200.0
2010-12-07 10:45:00,47.0,47.07,46.95,47.03,25100.0,39.7484,39.8076,39.7061,39.7738,25100.0
2010-12-07 10:50:00,47.03,47.04,46.99,47.03,72000.0,39.7738,39.7822,39.7399,39.7738,72000.0
2010-12-07 10:55:00,47.04,47.13,47.04,47.11,16100.0,39.7822,39.8583,39.7822,39.8414,16100.0
2010-12-07 11:00:00,47.11,47.13,47.07,47.07,29200.0,39.8414,39.8583,39.8076,39.8076,29200.0
2010-12-07 11:05:00,47.06,47.1,47.04,47.09,10100.0,39.7991,39.833,39.7822,39.8245,10100.0
2010-12-07 11:10:00,47.09,47.12,47.07,47.09,27100.0,39.8245,39.8499,39.8076,39.8245,27100.0
2010-12-07 11:15:00,47.1,47.12,47.08,47.09,12000.0,39.833,39.8499,39.8161,39.8245,12000.0
2010-12-07 11:20:00,47.08,47.1,47.03,47.06,43000.0,39.8161,39.833,39.7738,39.7991,43000.0
2010-12-07 11:25:00,47.06,47.06,46.94,46.96,19200.0,39.7991,39.7991,39.6977,39.7146,19200.0
2010-12-07 11:30:00,46.95,46.98,46.95,46.98,37900.0,39.7061,39.7315,39.7061,39.7315,37900.0
2010-12-07 11:35:00,46.98,47.0,46.94,46.98,33100.0,39.7315,39.7484,39.6977,39.7315,33100.0
2010-12-07 11:40:00,46.99,47.02,46.97,46.97,27200.0,39.7399,39.7653,39.723,39.723,27200.0
2010-12-07 11:45:00,46.96,47.01,46.96,47.0,35700.0,39.7146,39.7569,39.7146,39.7484,35700.0
2010-12-07 11:50:00,46.99,47.0,46.94,46.94,39300.0,39.7399,39.7484,39.6977,39.6977,39300.0
2010-12-07 11:55:00,46.95,47.01,46.95,46.95,6900.0,39.7061,39.7569,39.7061,39.7061,6900.0
2010-12-07 12:00:00,46.95,47.01,46.95,47.0,15900.0,39.7061,39.7569,39.7061,39.7484,15900.0
2010-12-07 12:05:00,47.0,47.02,47.0,47.01,57800.0,39.7484,39.7653,39.7484,39.7569,57800.0
2010-12-07 12:10:00,47.0,47.02,47.0,47.0,23600.0,39.7484,39.7653,39.7484,39.7484,23600.0
2010-12-07 12:15:00,47.01,47.04,47.0,47.0,14600.0,39.7569,39.7822,39.7484,39.7484,14600.0
2010-12-07 12:20:00,47.01,47.06,47.01,47.04,12400.0,39.7569,39.7991,39.7569,39.7822,12400.0
2010-12-07 12:25:00,47.05,47.08,47.04,47.04,46400.0,39.7907,39.8161,39.7822,39.7822,46400.0
2010-12-07 12:30:00,47.04,47.11,47.03,47.1,17100.0,39.7822,39.8414,39.7738,39.833,17100.0
2010-12-07 12:35:00,47.11,47.17,47.11,47.16,13800.0,39.8414,39.8922,39.8414,39.8837,13800.0
2010-12-07 12:40:00,47.17,47.22,47.16,47.22,52900.0,39.8922,39.9345,39.8837,39.9345,52900.0
2010-12-07 12:45:00,47.21,47.23,47.2,47.22,11200.0,39.926,39.9429,39.9175,39.9345,11200.0
2010-12-07 12:50:00,47.21,47.25,47.2,47.23,31500.0,39.926,39.9598,39.9175,39.9429,31500.0
2010-12-07 12:55:00,47.23,47.26,47.22,47.26,14600.0,39.9429,39.9683,39.9345,39.9683,14600.0
2010-12-07 13:00:00,47.26,47.32,47.26,47.3,25100.0,39.9683,40.019,39.9683,40.0021,25100.0
2010-12-07 13:05:00,47.31,47.35,47.3,47.34,10400.0,40.0106,40.0444,40.0021,40.0359,10400.0
2010-12-07 13:10:00,47.34,47.34,47.25,47.27,20600.0,40.0359,40.0359,39.9598,39.9767,20600.0
2010-12-07 13:15:00,47.28,47.3,47.27,47.29,10700.0,39.9852,40.0021,39.9767,39.9937,10700.0
2010-12-07 13:20:00,47.29,47.31,47.24,47.25,28300.0,39.9937,40.0106,39.9514,39.9598,28300.0
2010-12-07 13:25:00,47.26,47.27,47.22,47.24,27700.0,39.9683,39.9767,39.9345,39.9514,27700.0
2010-12-07 13:30:00,47.25,47.25,47.2,47.22,14900.0,39.9598,39.9598,39.9175,39.9345,14900.0
2010-12-07 13:35:00,47.21,47.23,47.16,47.18,12800.0,39.926,39.9429,39.8837,39.9006,12800.0
2010-12-07 13:40:00,47.18,47.21,47.18,47.18,20700.0,39.9006,39.926,39.9006,39.9006,20700.0
2010-12-07 13:45:00,47.17,47.19,47.13,47.19,26900.0,39.8922,39.9091,39.8583,39.9091,26900.0
2010-12-07 13:50:00,47.19,47.19,47.16,47.19,18100.0,39.9091,39.9091,39.8837,39.9091,18100.0
2010-12-07 13:55:00,47.19,47.19,47.17,47.17,14500.0,39.9091,39.9091,39.8922,39.8922,14500.0
2010-12-07 14:00:00,47.17,47.19,47.16,47.18,14500.0,39.8922,39.9091,39.8837,39.9006,14500.0
2010-12-07 14:05:00,47.17,47.2,47.15,47.17,17300.0,39.8922,39.9175,39.8753,39.8922,17300.0
2010-12-07 14:10:00,47.17,47.17,47.16,47.17,19600.0,39.8922,39.8922,39.8837,39.8922,19600.0
2010-12-07 14:15:00,47.18,47.2,47.17,47.2,19300.0,39.9006,39.9175,39.8922,39.9175,19300.0
2010-12-07 14:20:00,47.2,47.21,47.19,47.19,24000.0,39.9175,39.926,39.9091,39.9091,24000.0
2010-12-07 14:25:00,47.2,47.24,47.19,47.21,143900.0,39.9175,39.9514,39.9091,39.926,143900.0
2010-12-07 14:30:00,47.21,47.24,47.17,47.24,52900.0,39.926,39.9514,39.8922,39.9514,52900.0
2010-12-07 14:35:00,47.24,47.3,47.23,47.29,29400.0,39.9514,40.0021,39.9429,39.9937,29400.0
2010-12-07 14:40:00,47.29,47.32,47.28,47.29,19800.0,39.9937,40.019,39.9852,39.9937,19800.0
2010-12-07 14:45:00,47.3,47.34,47.29,47.33,16700.0,40.0021,40.0359,39.9937,40.0275,16700.0
2010-12-07 14:50:00,47.33,47.34,47.25,47.28,30600.0,40.0275,40.0359,39.9598,39.9852,30600.0
2010-12-07 14:55:00,47.27,47.28,47.12,47.15,46400.0,39.9767,39.9852,39.8499,39.8753,46400.0
2010-12-07 15:00:00,47.15,47.19,47.1,47.11,28100.0,39.8753,39.9091,39.833,39.8414,28100.0
2010-12-07 15:05:00,47.11,47.22,47.11,47.2,13800.0,39.8414,39.9345,39.8414,39.9175,13800.0
2010-12-07 15:10:00,47.2,47.23,47.19,47.23,29000.0,39.9175,39.9429,39.9091,39.9429,29000.0
2010-12-07 15:15:00,47.23,47.24,47.15,47.16,19000.0,39.9429,39.9514,39.8753,39.8837,19000.0
2010-12-07 15:20:00,47.17,47.18,47.13,47.15,39800.0,39.8922,39.9006,39.8583,39.8753,39800.0
2010-12-07 15:25:00,47.14,47.21,47.1,47.19,24500.0,39.8668,39.926,39.833,39.9091,24500.0
2010-12-07 15:30:00,47.19,47.22,47.18,47.18,32400.0,39.9091,39.9345,39.9006,39.9006,32400.0
2010-12-07 15:35:00,47.19,47.25,47.18,47.25,36600.0,39.9091,39.9598,39.9006,39.9598,36600.0
2010-12-07 15:40:00,47.25,47.28,47.18,47.18,51800.0,39.9598,39.9852,39.9006,39.9006,51800.0
2010-12-07 15:45:00,47.18,47.26,47.17,47.25,68600.0,39.9006,39.9683,39.8922,39.9598,68600.0
2010-12-07 15:50:00,47.24,47.25,47.17,47.21,101500.0,39.9514,39.9598,39.8922,39.926,101500.0
2010-12-07 15:55:00,47.21,47.23,47.19,47.23,94900.0,39.926,39.9429,39.9091,39.9429,94900.0
2010-12-08 09:30:00,47.68,47.81,47.46,47.67,86200.0,40.3235,40.4334,40.1374,40.315,86200.0
2010-12-08 09:35:00,47.67,47.76,47.64,47.71,41500.0,40.315,40.3911,40.2897,40.3489,41500.0
2010-12-08 09:40:00,47.71,47.76,47.53,47.55,46900.0,40.3489,40.3911,40.1966,40.2135,46900.0
2010-12-08 09:45:00,47.55,47.6,47.45,47.46,22500.0,40.2135,40.2558,40.129,40.1374,22500.0
2010-12-08 09:50:00,47.47,47.59,47.47,47.55,31700.0,40.1459,40.2474,40.1459,40.2135,31700.0
2010-12-08 09:55:00,47.55,47.57,47.49,47.53,36100.0,40.2135,40.2305,40.1628,40.1966,36100.0
2010-12-08 10:00:00,47.53,47.62,47.52,47.61,25100.0,40.1966,40.2727,40.1882,40.2643,25100.0
2010-12-08 10:05:00,47.62,47.65,47.61,47.64,39700.0,40.2727,40.2981,40.2643,40.2897,39700.0
2010-12-08 10:10:00,47.64,47.65,47.54,47.63,34000.0,40.2897,40.2981,40.2051,40.2812,34000.0
2010-12-08 10:15:00,47.63,47.68,47.51,47.52,40000.0,40.2812,40.3235,40.1797,40.1882,40000.0
2010-12-08 10:20:00,47.5,47.6,47.46,47.6,39300.0,40.1713,40.2558,40.1374,40.2558,39300.0
2010-12-08 10:25:00,47.6,47.63,47.56,47.59,44400.0,40.2558,40.2812,40.222,40.2474,44400.0
2010-12-08 10:30:00,47.58,47.59,47.52,47.52,54400.0,40.2389,40.2474,40.1882,40.1882,54400.0
2010-12-08 10:35:00,47.52,47.53,47.43,47.47,46500.0,40.1882,40.1966,40.1121,40.1459,46500.0
2010-12-08 10:40:00,47.48,47.53,47.47,47.52,23300.0,40.1543,40.1966,40.1459,40.1882,23300.0
2010-12-08 10:45:00,47.53,47.56,47.53,47.53,26800.0,40.1966,40.222,40.1966,40.1966,26800.0
2010-12-08 10:50:00,47.54,47.66,47.51,47.66,34200.0,40.2051,40.3066,40.1797,40.3066,34200.0
2010-12-08 10:55:00,47.66,47.67,47.6,47.63,40500.0,40.3066,40.315,40.2558,40.2812,40500.0
2010-12-08 11:00:00,47.63,47.74,47.63,47.74,41500.0,40.2812,40.3742,40.2812,40.3742,41500.0
2010-12-08 11:05:00,47.74,47.8,47.73,47.74,140200.0,40.3742,40.425,40.3658,40.3742,140200.0
2010-12-08 11:10:00,47.75,47.75,47.71,47.72,23100.0,40.3827,40.3827,40.3489,40.3573,23100.0
2010-12-08 11:15:00,47.72,47.72,47.62,47.62,27600.0,40.3573,40.3573,40.2727,40.2727,27600.0
2010-12-08 11:20:00,47.63,47.71,47.61,47.66,22100.0,40.2812,40.3489,40.2643,40.3066,22100.0
2010-12-08 11:25:00,47.66,47.67,47.6,47.63,14800.0,40.3066,40.315,40.2558,40.2812,14800.0
2010-12-08 11:30:00,47.63,47.64,47.58,47.63,19800.0,40.2812,40.2897,40.2389,40.2812,19800.0
2010-12-08 11:35:00,47.62,47.67,47.6,47.66,13000.0,40.2727,40.315,40.2558,40.3066,13000.0
2010-12-08 11:40:00,47.67,47.71,47.67,47.69,29300.0,40.315,40.3489,40.315,40.3319,29300.0
2010-12-08 11:45:00,47.69,47.72,47.67,47.67,15200.0,40.3319,40.3573,40.315,40.315,15200.0
2010-12-08 11:50:00,47.67,47.71,47.67,47.7,32500.0,40.315,40.3489,40.315,40.3404,32500.0
2010-12-08 11:55:00,47.71,47.71,47.64,47.64,8600.0,40.3489,40.3489,40.2897,40.2897,8600.0
2010-12-08 12:00:00,47.65,47.65,47.63,47.63,4600.0,40.2981,40.2981,40.2812,40.2812,4600.0
2010-12-08 12:05:00,47.63,47.64,47.6,47.6,18300.0,40.2812,40.2897,40.2558,40.2558,18300.0
2010-12-08 12:10:00,47.6,47.65,47.6,47.64,88100.0,40.2558,40.2981,40.2558,40.2897,88100.0
2010-12-08 12:15:00,47.64,47.64,47.59,47.62,30800.0,40.2897,40.2897,40.2474,40.2727,30800.0
2010-12-08 12:20:00,47.62,47.64,47.62,47.63,16900.0,40.2727,40.2897,40.2727,40.2812,16900.0
2010-12-08 12:25:00,47.62,47.63,47.6,47.61,34000.0,40.2727,40.2812,40.2558,40.2643,34000.0
2010-12-08 12:30:00,47.61,47.62,47.6,47.61,20000.0,40.2643,40.2727,40.2558,40.2643,20000.0
2010-12-08 12:35:00,47.61,47.62,47.6,47.62,15300.0,40.2643,40.2727,40.2558,40.2727,15300.0
2010-12-08 12:40:00,47.62,47.62,47.61,47.62,8300.0,40.2727,40.2727,40.2643,40.2727,8300.0
2010-12-08 12:45:00,47.62,47.66,47.61,47.64,68500.0,40.2727,40.3066,40.2643,40.2897,68500.0
2010-12-08 12:50:00,47.63,47.64,47.6,47.63,24200.0,40.2812,40.2897,40.2558,40.2812,24200.0
2010-12-08 12:55:00,47.63,47.64,47.62,47.62,18100.0,40.2812,40.2897,40.2727,40.2727,18100.0
2010-12-08 13:00:00,47.63,47.64,47.61,47.63,51900.0,40.2812,40.2897,40.2643,40.2812,51900.0
2010-12-08 13:05:00,47.63,47.64,47.6,47.61,33800.0,40.2812,40.2897,40.2558,40.2643,33800.0
2010-12-08 13:10:00,47.62,47.62,47.6,47.62,26200.0,40.2727,40.2727,40.2558,40.2727,26200.0
2010-12-08 13:15:00,47.61,47.62,47.6,47.62,43200.0,40.2643,40.2727,40.2558,40.2727,43200.0
2010-12-08 13:20:00,47.61,47.62,47.59,47.61,97400.0,40.2643,40.2727,40.2474,40.2643,97400.0
2010-12-08 13:25:00,47.6,47.62,47.6,47.62,20700.0,40.2558,40.2727,40.2558,40.2727,20700.0
2010-12-08 13:30:00,47.62,47.63,47.6,47.61,40500.0,40.2727,40.2812,40.2558,40.2643,40500.0
2010-12-08 13:35:00,47.61,47.62,47.6,47.6,48100.0,40.2643,40.2727,40.2558,40.2558,48100.0
2010-12-08 13:40:00,47.61,47.64,47.6,47.62,69700.0,40.2643,40.2897,40.2558,40.2727,69700.0
2010-12-08 13:45:00,47.62,47.63,47.61,47.61,29000.0,40.2727,40.2812,40.2643,40.2643,29000.0
2010-12-08 13:50:00,47.62,47.63,47.61,47.63,16300.0,40.2727,40.2812,40.2643,40.2812,16300.0
2010-12-08 13:55:00,47.63,47.64,47.62,47.63,21100.0,40.2812,40.2897,40.2727,40.2812,21100.0
2010-12-08 14:00:00,47.63,47.63,47.61,47.62,39200.0,40.2812,40.2812,40.2643,40.2727,39200.0
2010-12-08 14:05:00,47.62,47.62,47.56,47.59,41300.0,40.2727,40.2727,40.222,40.2474,41300.0
2010-12-08 14:10:00,47.59,47.61,47.58,47.6,28000.0,40.2474,40.2643,40.2389,40.2558,28000.0
2010-12-08 14:15:00,47.6,47.61,47.59,47.6,23200.0,40.2558,40.2643,40.2474,40.2558,23200.0
2010-12-08 14:20:00,47.6,47.6,47.59,47.59,13400.0,40.2558,40.2558,40.2474,40.2474,13400.0
2010-12-08 14:25:00,47.6,47.6,47.57,47.57,24500.0,40.2558,40.2558,40.2305,40.2305,24500.0
2010-12-08 14:30:00,47.58,47.62,47.57,47.58,56800.0,40.2389,40.2727,40.2305,40.2389,56800.0
2010-12-08 14:35:00,47.58,47.63,47.58,47.62,21400.0,40.2389,40.2812,40.2389,40.2727,21400.0
2010-12-08 14:40:00,47.62,47.68,47.62,47.65,41500.0,40.2727,40.3235,40.2727,40.2981,41500.0
2010-12-08 14:45:00,47.65,47.65,47.58,47.58,26000.0,40.2981,40.2981,40.2389,40.2389,26000.0
2010-12-08 14:50:00,47.58,47.59,47.56,47.57,17900.0,40.2389,40.2474,40.222,40.2305,17900.0
2010-12-08 14:55:00,47.57,47.58,47.54,47.54,17600.0,40.2305,40.2389,40.2051,40.2051,17600.0
2010-12-08 15:00:00,47.54,47.57,47.52,47.56,45100.0,40.2051,40.2305,40.1882,40.222,45100.0
2010-12-08 15:05:00,47.56,47.58,47.51,47.53,47800.0,40.222,40.2389,40.1797,40.1966,47800.0
2010-12-08 15:10:00,47.53,47.53,47.49,47.52,28700.0,40.1966,40.1966,40.1628,40.1882,28700.0
2010-12-08 15:15:00,47.51,47.52,47.5,47.51,35500.0,40.1797,40.1882,40.1713,40.1797,35500.0
2010-12-08 15:20:00,47.52,47.57,47.52,47.56,26800.0,40.1882,40.2305,40.1882,40.222,26800.0
2010-12-08 15:25:00,47.56,47.57,47.46,47.47,47800.0,40.222,40.2305,40.1374,40.1459,47800.0
2010-12-08 15:30:00,47.46,47.51,47.46,47.51,42500.0,40.1374,40.1797,40.1374,40.1797,42500.0
2010-12-08 15:35:00,47.51,47.54,47.51,47.53,60700.0,40.1797,40.2051,40.1797,40.1966,60700.0
2010-12-08 15:40:00,47.52,47.58,47.52,47.55,67600.0,40.1882,40.2389,40.1882,40.2135,67600.0
2010-12-08 15:45:00,47.56,47.6,47.55,47.58,102500.0,40.222,40.2558,40.2135,40.2389,102500.0
2010-12-08 15:50:00,47.58,47.6,47.58,47.59,58200.0,40.2389,40.2558,40.2389,40.2474,58200.0
2010-12-08 15:55:00,47.6,47.6,47.55,47.55,150000.0,40.2558,40.2558,40.2135,40.2135,150000.0
2010-12-09 09:30:00,47.7,47.9,47.56,47.85,53500.0,40.3404,40.5095,40.222,40.4673,53500.0
2010-12-09 09:35:00,47.79,48.12,47.76,48.1,84900.0,40.4165,40.6956,40.3911,40.6787,84900.0
2010-12-09 09:40:00,48.09,48.15,47.97,48.08,46000.0,40.6702,40.721,40.5687,40.6618,46000.0
2010-12-09 09:45:00,48.08,48.11,47.96,47.99,53200.0,40.6618,40.6871,40.5603,40.5857,53200.0
2010-12-09 09:50:00,48.0,48.02,47.97,48.0,37600.0,40.5941,40.611,40.5687,40.5941,37600.0
2010-12-09 09:55:00,47.99,48.0,47.89,47.89,33000.0,40.5857,40.5941,40.5011,40.5011,33000.0
2010-12-09 10:00:00,47.89,47.92,47.86,47.9,16400.0,40.5011,40.5265,40.4757,40.5095,16400.0
2010-12-09 10:05:00,47.9,47.9,47.78,47.8,53700.0,40.5095,40.5095,40.4081,40.425,53700.0
2010-12-09 10:10:00,47.81,47.88,47.75,47.8,42500.0,40.4334,40.4926,40.3827,40.425,42500.0
2010-12-09 10:15:00,47.82,47.93,47.79,47.93,46200.0,40.4419,40.5349,40.4165,40.5349,46200.0
2010-12-09 10:20:00,47.92,47.93,47.9,47.9,37300.0,40.5265,40.5349,40.5095,40.5095,37300.0
2010-12-09 10:25:00,47.9,47.93,47.85,47.85,25700.0,40.5095,40.5349,40.4673,40.4673,25700.0
2010-12-09 10:30:00,47.85,47.88,47.75,47.75,79300.0,40.4673,40.4926,40.3827,40.3827,79300.0
2010-12-09 10:35:00,47.76,47.79,47.73,47.73,16300.0,40.3911,40.4165,40.3658,40.3658,16300.0
2010-12-09 10:40:00,47.73,47.74,47.64,47.68,20700.0,40.3658,40.3742,40.2897,40.3235,20700.0
2010-12-09 10:45:00,47.69,47.74,47.68,47.7,39200.0,40.3319,40.3742,40.3235,40.3404,39200.0
2010-12-09 10:50:00,47.71,47.76,47.68,47.74,15300.0,40.3489,40.3911,40.3235,40.3742,15300.0
2010-12-09 10:55:00,47.74,47.83,47.71,47.8,28300.0,40.3742,40.4503,40.3489,40.425,28300.0
2010-12-09 11:00:00,47.79,47.82,47.74,47.78,18800.0,40.4165,40.4419,40.3742,40.4081,18800.0
2010-12-09 11:05:00,47.77,47.82,47.72,47.8,23900.0,40.3996,40.4419,40.3573,40.425,23900.0
2010-12-09 11:10:00,47.81,47.86,47.8,47.82,21900.0,40.4334,40.4757,40.425,40.4419,21900.0
2010-12-09 11:15:00,47.81,47.81,47.75,47.75,8000.0,40.4334,40.4334,40.3827,40.3827,8000.0
2010-12-09 11:20:00,47.75,47.78,47.75,47.75,19500.0,40.3827,40.4081,40.3827,40.3827,19500.0
2010-12-09 11:25:00,47.75,47.87,47.75,47.83,22700.0,40.3827,40.4842,40.3827,40.4503,22700.0
2010-12-09 11:30:00,47.83,47.85,47.77,47.78,17600.0,40.4503,40.4673,40.3996,40.4081,17600.0
2010-12-09 11:35:00,47.78,47.78,47.73,47.73,10100.0,40.4081,40.4081,40.3658,40.3658,10100.0
2010-12-09 11:40:00,47.74,47.74,47.67,47.68,22800.0,40.3742,40.3742,40.315,40.3235,22800.0
2010-12-09 11:45:00,47.68,47.71,47.65,47.65,20800.0,40.3235,40.3489,40.2981,40.2981,20800.0
2010-12-09 11:50:00,47.65,47.69,47.63,47.67,14700.0,40.2981,40.3319,40.2812,40.315,14700.0
2010-12-09 11:55:00,47.66,47.67,47.63,47.64,13800.0,40.3066,40.315,40.2812,40.2897,13800.0
2010-12-09 12:00:00,47.65,47.7,47.64,47.7,21200.0,40.2981,40.3404,40.2897,40.3404,21200.0
2010-12-09 12:05:00,47.7,47.78,47.7,47.76,22300.0,40.3404,40.4081,40.3404,40.3911,22300.0
2010-12-09 12:10:00,47.77,47.81,47.76,47.79,16900.0,40.3996,40.4334,40.3911,40.4165,16900.0
2010-12-09 12:15:00,47.79,47.79,47.78,47.78,6100.0,40.4165,40.4165,40.4081,40.4081,6100.0
2010-12-09 12:20:00,47.79,47.85,47.79,47.85,26000.0,40.4165,40.4673,40.4165,40.4673,26000.0
2010-12-09 12:25:00,47.85,47.88,47.84,47.88,18800.0,40.4673,40.4926,40.4588,40.4926,18800.0
2010-12-09 12:30:00,47.87,47.87,47.77,47.77,11000.0,40.4842,40.4842,40.3996,40.3996,11000.0
2010-12-09 12:35:00,47.76,47.76,47.7,47.7,19600.0,40.3911,40.3911,40.3404,40.3404,19600.0
2010-12-09 12:40:00,47.7,47.72,47.7,47.72,11600.0,40.3404,40.3573,40.3404,40.3573,11600.0
2010-12-09 12:45:00,47.71,47.75,47.7,47.75,12800.0,40.3489,40.3827,40.3404,40.3827,12800.0
2010-12-09 12:50:00,47.75,47.79,47.73,47.79,17600.0,40.3827,40.4165,40.3658,40.4165,17600.0
2010-12-09 12:55:00,47.78,47.79,47.74,47.77,16000.0,40.4081,40.4165,40.3742,40.3996,16000.0
2010-12-09 13:00:00,47.77,47.81,47.74,47.77,22300.0,40.3996,40.4334,40.3742,40.3996,22300.0
2010-12-09 13:05:00,47.77,47.82,47.76,47.8,14400.0,40.3996,40.4419,40.3911,40.425,14400.0
2010-12-09 13:10:00,47.8,47.84,47.79,47.83,19900.0,40.425,40.4588,40.4165,40.4503,19900.0
2010-12-09 13:15:00,47.83,47.83,47.74,47.75,42600.0,40.4503,40.4503,40.3742,40.3827,42600.0
2010-12-09 13:20:00,47.74,47.79,47.71,47.71,115700.0,40.3742,40.4165,40.3489,40.3489,115700.0
2010-12-09 13:25:00,47.72,47.75,47.71,47.72,19800.0,40.3573,40.3827,40.3489,40.3573,19800.0
2010-12-09 13:30:00,47.72,47.73,47.64,47.64,21000.0,40.3573,40.3658,40.2897,40.2897,21000.0
2010-12-09 13:35:00,47.64,47.73,47.62,47.7,26400.0,40.2897,40.3658,40.2727,40.3404,26400.0
2010-12-09 13:40:00,47.71,47.78,47.71,47.72,18600.0,40.3489,40.4081,40.3489,40.3573,18600.0
2010-12-09 13:45:00,47.71,47.78,47.71,47.76,26200.0,40.3489,40.4081,40.3489,40.3911,26200.0
2010-12-09 13:50:00,47.77,47.77,47.71,47.76,16500.0,40.3996,40.3996,40.3489,40.3911,16500.0
2010-12-09 13:55:00,47.76,47.76,47.72,47.74,14700.0,40.3911,40.3911,40.3573,40.3742,14700.0
2010-12-09 14:00:00,47.74,47.77,47.72,47.75,31000.0,40.3742,40.3996,40.3573,40.3827,31000.0
2010-12-09 14:05:00,47.74,47.76,47.7,47.72,18400.0,40.3742,40.3911,40.3404,40.3573,18400.0
2010-12-09 14:10:00,47.72,47.73,47.67,47.67,14900.0,40.3573,40.3658,40.315,40.315,14900.0
2010-12-09 14:15:00,47.67,47.71,47.66,47.69,22600.0,40.315,40.3489,40.3066,40.3319,22600.0
2010-12-09 14:20:00,47.68,47.72,47.68,47.69,23600.0,40.3235,40.3573,40.3235,40.3319,23600.0
2010-12-09 14:25:00,47.69,47.69,47.66,47.69,11800.0,40.3319,40.3319,40.3066,40.3319,11800.0
2010-12-09 14:30:00,47.69,47.75,47.67,47.74,56900.0,40.3319,40.3827,40.315,40.3742,56900.0
2010-12-09 14:35:00,47.73,47.76,47.71,47.72,17900.0,40.3658,40.3911,40.3489,40.3573,17900.0
2010-12-09 14:40:00,47.72,47.78,47.72,47.75,15300.0,40.3573,40.4081,40.3573,40.3827,15300.0
2010-12-09 14:45:00,47.74,47.79,47.74,47.76,16800.0,40.3742,40.4165,40.3742,40.3911,16800.0
2010-12-09 14:50:00,47.76,47.78,47.75,47.77,11600.0,40.3911,40.4081,40.3827,40.3996,11600.0
2010-12-09 14:55:00,47.78,47.85,47.76,47.8,35400.0,40.4081,40.4673,40.3911,40.425,35400.0
2010-12-09 15:00:00,47.8,47.82,47.73,47.74,22700.0,40.425,40.4419,40.3658,40.3742,22700.0
2010-12-09 15:05:00,47.73,47.74,47.71,47.71,14500.0,40.3658,40.3742,40.3489,40.3489,14500.0
2010-12-09 15:10:00,47.72,47.74,47.68,47.69,30100.0,40.3573,40.3742,40.3235,40.3319,30100.0
2010-12-09 15:15:00,47.68,47.69,47.68,47.69,12200.0,40.3235,40.3319,40.3235,40.3319,12200.0
2010-12-09 15:20:00,47.68,47.74,47.68,47.73,27400.0,40.3235,40.3742,40.3235,40.3658,27400.0
2010-12-09 15:25:00,47.74,47.75,47.71,47.71,38300.0,40.3742,40.3827,40.3489,40.3489,38300.0
2010-12-09 15:30:00,47.71,47.74,47.71,47.72,24800.0,40.3489,40.3742,40.3489,40.3573,24800.0
2010-12-09 15:35:00,47.72,47.75,47.72,47.74,53800.0,40.3573,40.3827,40.3573,40.3742,53800.0
2010-12-09 15:40:00,47.74,47.9,47.73,47.86,55100.0,40.3742,40.5095,40.3658,40.4757,55100.0
2010-12-09 15:45:00,47.87,47.91,47.85,47.88,111200.0,40.4842,40.518,40.4673,40.4926,111200.0
2010-12-09 15:50:00,47.89,47.89,47.86,47.87,36100.0,40.5011,40.5011,40.4757,40.4842,36100.0
2010-12-09 15:55:00,47.87,47.88,47.78,47.82,121800.0,40.4842,40.4926,40.4081,40.4419,121800.0
2010-12-10 09:30:00,48.02,48.49,47.93,48.48,126300.0,40.611,41.0085,40.5349,41.0001,126300.0
2010-12-10 09:35:00,48.46,48.53,48.42,48.5,64400.0,40.9831,41.0423,40.9493,41.017,64400.0
2010-12-10 09:40:00,48.5,48.54,48.33,48.33,30700.0,41.017,41.0508,40.8732,40.8732,30700.0
2010-12-10 09:45:00,48.33,48.4,48.26,48.35,29100.0,40.8732,40.9324,40.814,40.8901,29100.0
2010-12-10 09:50:00,48.35,48.35,48.27,48.34,32000.0,40.8901,40.8901,40.8225,40.8817,32000.0
2010-12-10 09:55:00,48.35,48.42,48.15,48.17,70800.0,40.8901,40.9493,40.721,40.7379,70800.0
2010-12-10 10:00:00,48.17,48.27,48.09,48.24,62900.0,40.7379,40.8225,40.6702,40.7971,62900.0
2010-12-10 10:05:00,48.22,48.25,48.2,48.22,24600.0,40.7802,40.8055,40.7633,40.7802,24600.0
2010-12-10 10:10:00,48.22,48.31,48.21,48.29,52100.0,40.7802,40.8563,40.7717,40.8394,52100.0
2010-12-10 10:15:00,48.29,48.3,48.22,48.25,31600.0,40.8394,40.8478,40.7802,40.8055,31600.0
2010-12-10 10:20:00,48.26,48.28,48.24,48.26,19900.0,40.814,40.8309,40.7971,40.814,19900.0
2010-12-10 10:25:00,48.26,48.3,48.24,48.27,25900.0,40.814,40.8478,40.7971,40.8225,25900.0
2010-12-10 10:30:00,48.28,48.29,48.21,48.24,172700.0,40.8309,40.8394,40.7717,40.7971,172700.0
2010-12-10 10:35:00,48.23,48.24,48.17,48.17,23500.0,40.7886,40.7971,40.7379,40.7379,23500.0
2010-12-10 10:40:00,48.17,48.21,48.16,48.18,29900.0,40.7379,40.7717,40.7294,40.7463,29900.0
2010-12-10 10:45:00,48.17,48.18,48.13,48.13,25900.0,40.7379,40.7463,40.7041,40.7041,25900.0
2010-12-10 10:50:00,48.14,48.16,48.13,48.16,22700.0,40.7125,40.7294,40.7041,40.7294,22700.0
2010-12-10 10:55:00,48.16,48.21,48.14,48.18,27400.0,40.7294,40.7717,40.7125,40.7463,27400.0
2010-12-10 11:00:00,48.18,48.2,48.17,48.17,34900.0,40.7463,40.7633,40.7379,40.7379,34900.0
2010-12-10 11:05:00,48.16,48.19,48.14,48.14,30800.0,40.7294,40.7548,40.7125,40.7125,30800.0
2010-12-10 11:10:00,48.14,48.15,48.11,48.14,15000.0,40.7125,40.721,40.6871,40.7125,15000.0
2010-12-10 11:15:00,48.14,48.17,48.14,48.17,43400.0,40.7125,40.7379,40.7125,40.7379,43400.0
2010-12-10 11:20:00,48.17,48.17,48.11,48.11,30800.0,40.7379,40.7379,40.6871,40.6871,30800.0
2010-12-10 11:25:00,48.12,48.12,48.05,48.07,19900.0,40.6956,40.6956,40.6364,40.6533,19900.0
2010-12-10 11:30:00,48.07,48.08,48.03,48.07,31900.0,40.6533,40.6618,40.6195,40.6533,31900.0
2010-12-10 11:35:00,48.06,48.13,48.06,48.12,30600.0,40.6449,40.7041,40.6449,40.6956,30600.0
2010-12-10 11:40:00,48.13,48.16,48.13,48.16,12400.0,40.7041,40.7294,40.7041,40.7294,12400.0
2010-12-10 11:45:00,48.15,48.15,48.13,48.14,16300.0,40.721,40.721,40.7041,40.7125,16300.0
2010-12-10 11:50:00,48.13,48.14,48.05,48.06,37900.0,40.7041,40.7125,40.6364,40.6449,37900.0
2010-12-10 11:55:00,48.06,48.08,48.04,48.07,14900.0,40.6449,40.6618,40.6279,40.6533,14900.0
2010-12-10 12:00:00,48.07,48.08,48.04,48.04,14300.0,40.6533,40.6618,40.6279,40.6279,14300.0
2010-12-10 12:05:00,48.03,48.03,48.01,48.02,41400.0,40.6195,40.6195,40.6026,40.611,41400.0
2010-12-10 12:10:00,48.02,48.04,48.01,48.03,44800.0,40.611,40.6279,40.6026,40.6195,44800.0
2010-12-10 12:15:00,48.03,48.03,48.01,48.01,7400.0,40.6195,40.6195,40.6026,40.6026,7400.0
2010-12-10 12:20:00,48.02,48.02,47.99,48.01,7400.0,40.611,40.611,40.5857,40.6026,7400.0
2010-12-10 12:25:00,48.01,48.07,47.99,48.05,46300.0,40.6026,40.6533,40.5857,40.6364,46300.0
2010-12-10 12:30:00,48.05,48.06,48.01,48.01,14900.0,40.6364,40.6449,40.6026,40.6026,14900.0
2010-12-10 12:35:00,48.01,48.02,48.01,48.02,2000.0,40.6026,40.611,40.6026,40.611,2000.0
2010-12-10 12:40:00,48.01,48.01,47.98,47.99,13800.0,40.6026,40.6026,40.5772,40.5857,13800.0
2010-12-10 12:45:00,47.99,48.04,47.99,48.02,17200.0,40.5857,40.6279,40.5857,40.611,17200.0
2010-12-10 12:50:00,48.01,48.02,48.01,48.01,11400.0,40.6026,40.611,40.6026,40.6026,11400.0
2010-12-10 12:55:00,48.02,48.02,48.0,48.01,4900.0,40.611,40.611,40.5941,40.6026,4900.0
2010-12-10 13:00:00,48.0,48.02,48.0,48.01,10100.0,40.5941,40.611,40.5941,40.6026,10100.0
2010-12-10 13:05:00,48.01,48.02,48.0,48.02,9100.0,40.6026,40.611,40.5941,40.611,9100.0
2010-12-10 13:10:00,48.02,48.02,48.0,48.02,17400.0,40.611,40.611,40.5941,40.611,17400.0
2010-12-10 13:15:00,48.01,48.02,48.0,48.0,21500.0,40.6026,40.611,40.5941,40.5941,21500.0
2010-12-10 13:20:00,48.0,48.02,48.0,48.01,4400.0,40.5941,40.611,40.5941,40.6026,4400.0
2010-12-10 13:25:00,48.02,48.1,48.01,48.09,29800.0,40.611,40.6787,40.6026,40.6702,29800.0
2010-12-10 13:30:00,48.09,48.11,48.09,48.1,6100.0,40.6702,40.6871,40.6702,40.6787,6100.0
2010-12-10 13:35:00,48.11,48.19,48.11,48.18,12200.0,40.6871,40.7548,40.6871,40.7463,12200.0
2010-12-10 13:40:00,48.18,48.21,48.18,48.21,12900.0,40.7463,40.7717,40.7463,40.7717,12900.0
2010-12-10 13:45:00,48.21,48.23,48.18,48.18,33800.0,40.7717,40.7886,40.7463,40.7463,33800.0
2010-12-10 13:50:00,48.18,48.18,48.1,48.1,41300.0,40.7463,40.7463,40.6787,40.6787,41300.0
2010-12-10 13:55:00,48.1,48.16,48.1,48.15,19400.0,40.6787,40.7294,40.6787,40.721,19400.0
2010-12-10 14:00:00,48.14,48.15,48.12,48.12,15600.0,40.7125,40.721,40.6956,40.6956,15600.0
2010-12-10 14:05:00,48.12,48.12,48.11,48.12,10400.0,40.6956,40.6956,40.6871,40.6956,10400.0
2010-12-10 14:10:00,48.12,48.14,48.11,48.14,11400.0,40.6956,40.7125,40.6871,40.7125,11400.0
2010-12-10 14:15:00,48.14,48.17,48.13,48.15,41200.0,40.7125,40.7379,40.7041,40.721,41200.0
2010-12-10 14:20:00,48.15,48.19,48.15,48.19,25400.0,40.721,40.7548,40.721,40.7548,25400.0
2010-12-10 14:25:00,48.19,48.22,48.17,48.2,30800.0,40.7548,40.7802,40.7379,40.7633,30800.0
2010-12-10 14:30:00,48.19,48.22,48.19,48.21,10000.0,40.7548,40.7802,40.7548,40.7717,10000.0
2010-12-10 14:35:00,48.2,48.21,48.19,48.21,10200.0,40.7633,40.7717,40.7548,40.7717,10200.0
2010-12-10 14:40:00,48.21,48.23,48.21,48.22,16300.0,40.7717,40.7886,40.7717,40.7802,16300.0
2010-12-10 14:45:00,48.21,48.24,48.19,48.24,72300.0,40.7717,40.7971,40.7548,40.7971,72300.0
2010-12-10 14:50:00,48.25,48.31,48.25,48.31,39100.0,40.8055,40.8563,40.8055,40.8563,39100.0
2010-12-10 14:55:00,48.31,48.33,48.31,48.33,55700.0,40.8563,40.8732,40.8563,40.8732,55700.0
2010-12-10 15:00:00,48.33,48.34,48.28,48.28,35500.0,40.8732,40.8817,40.8309,40.8309,35500.0
2010-12-10 15:05:00,48.28,48.28,48.25,48.26,39300.0,40.8309,40.8309,40.8055,40.814,39300.0
2010-12-10 15:10:00,48.25,48.3,48.24,48.29,61100.0,40.8055,40.8478,40.7971,40.8394,61100.0
2010-12-10 15:15:00,48.3,48.3,48.26,48.26,40100.0,40.8478,40.8478,40.814,40.814,40100.0
2010-12-10 15:20:00,48.26,48.26,48.18,48.2,36300.0,40.814,40.814,40.7463,40.7633,36300.0
2010-12-10 15:25:00,48.19,48.22,48.16,48.17,47300.0,40.7548,40.7802,40.7294,40.7379,47300.0
2010-12-10 15:30:00,48.17,48.2,48.15,48.17,60200.0,40.7379,40.7633,40.721,40.7379,60200.0
2010-12-10 15:35:00,48.16,48.18,48.15,48.17,68700.0,40.7294,40.7463,40.721,40.7379,68700.0
2010-12-10 15:40:00,48.17,48.18,48.13,48.14,116500.0,40.7379,40.7463,40.7041,40.7125,116500.0
2010-12-10 15:45:00,48.14,48.14,48.08,48.09,119100.0,40.7125,40.7125,40.6618,40.6702,119100.0
2010-12-10 15:50:00,48.1,48.11,48.05,48.07,136600.0,40.6787,40.6871,40.6364,40.6533,136600.0
2010-12-10 15:55:00,48.07,48.09,47.99,48.0,532200.0,40.6533,40.6702,40.5857,40.5941,532200.0
2010-12-13 09:30:00,48.38,49.15,48.38,48.44,128300.0,40.9155,41.5667,40.9155,40.9662,128300.0
2010-12-13 09:35:00,48.44,48.46,48.1,48.16,57600.0,40.9662,40.9831,40.6787,40.7294,57600.0
2010-12-13 09:40:00,48.18,48.39,48.18,48.39,19000.0,40.7463,40.9239,40.7463,40.9239,19000.0
2010-12-13 09:45:00,48.42,48.5,48.38,48.5,21500.0,40.9493,41.017,40.9155,41.017,21500.0
2010-12-13 09:50:00,48.5,48.63,48.5,48.63,57600.0,41.017,41.1269,41.017,41.1269,57600.0
2010-12-13 09:55:00,48.6,48.75,48.57,48.74,79300.0,41.1015,41.2284,41.0762,41.2199,79300.0
2010-12-13 10:00:00,48.74,48.94,48.69,48.89,112000.0,41.2199,41.3891,41.1777,41.3468,112000.0
2010-12-13 10:05:00,48.9,48.94,48.9,48.91,38700.0,41.3552,41.3891,41.3552,41.3637,38700.0
2010-12-13 10:10:00,48.91,48.91,48.78,48.79,47300.0,41.3637,41.3637,41.2538,41.2622,47300.0
2010-12-13 10:15:00,48.79,48.85,48.77,48.83,26100.0,41.2622,41.313,41.2453,41.296,26100.0
2010-12-13 10:20:00,48.84,48.97,48.84,48.94,36900.0,41.3045,41.4144,41.3045,41.3891,36900.0
2010-12-13 10:25:00,48.94,48.97,48.9,48.96,46300.0,41.3891,41.4144,41.3552,41.406,46300.0
2010-12-13 10:30:00,48.96,49.03,48.95,49.02,35100.0,41.406,41.4652,41.3975,41.4567,35100.0
2010-12-13 10:35:00,49.03,49.07,49.01,49.04,38700.0,41.4652,41.499,41.4483,41.4736,38700.0
2010-12-13 10:40:00,49.04,49.1,48.96,48.98,27400.0,41.4736,41.5244,41.406,41.4229,27400.0
2010-12-13 10:45:00,48.98,49.03,48.96,48.99,19900.0,41.4229,41.4652,41.406,41.4314,19900.0
2010-12-13 10:50:00,48.99,48.99,48.92,48.93,11100.0,41.4314,41.4314,41.3722,41.3806,11100.0
2010-12-13 10:55:00,48.92,48.93,48.88,48.91,19800.0,41.3722,41.3806,41.3383,41.3637,19800.0
2010-12-13 11:00:00,48.89,48.89,48.77,48.79,24700.0,41.3468,41.3468,41.2453,41.2622,24700.0
2010-12-13 11:05:00,48.79,48.79,48.76,48.78,14700.0,41.2622,41.2622,41.2368,41.2538,14700.0
2010-12-13 11:10:00,48.78,48.85,48.75,48.8,38300.0,41.2538,41.313,41.2284,41.2707,38300.0
2010-12-13 11:15:00,48.79,48.84,48.79,48.83,16600.0,41.2622,41.3045,41.2622,41.296,16600.0
2010-12-13 11:20:00,48.82,48.83,48.77,48.77,14500.0,41.2876,41.296,41.2453,41.2453,14500.0
2010-12-13 11:25:00,48.77,48.78,48.72,48.74,12300.0,41.2453,41.2538,41.203,41.2199,12300.0
2010-12-13 11:30:00,48.74,48.79,48.72,48.72,14700.0,41.2199,41.2622,41.203,41.203,14700.0
2010-12-13 11:35:00,48.72,48.73,48.69,48.7,18000.0,41.203,41.2115,41.1777,41.1861,18000.0
2010-12-13 11:40:00,48.69,48.74,48.69,48.73,12900.0,41.1777,41.2199,41.1777,41.2115,12900.0
2010-12-13 11:45:00,48.73,48.86,48.73,48.85,44500.0,41.2115,41.3214,41.2115,41.313,44500.0
2010-12-13 11:50:00,48.86,48.88,48.85,48.88,9100.0,41.3214,41.3383,41.313,41.3383,9100.0
2010-12-13 11:55:00,48.86,48.87,48.83,48.84,6600.0,41.3214,41.3299,41.296,41.3045,6600.0
2010-12-13 12:00:00,48.84,48.89,48.84,48.88,15600.0,41.3045,41.3468,41.3045,41.3383,15600.0
2010-12-13 12:05:00,48.86,48.86,48.83,48.83,17800.0,41.3214,41.3214,41.296,41.296,17800.0
2010-12-13 12:10:00,48.82,48.89,48.82,48.89,9600.0,41.2876,41.3468,41.2876,41.3468,9600.0
2010-12-13 12:15:00,48.89,48.9,48.88,48.89,10500.0,41.3468,41.3552,41.3383,41.3468,10500.0
2010-12-13 12:20:00,48.9,48.9,48.87,48.88,7900.0,41.3552,41.3552,41.3299,41.3383,7900.0
2010-12-13 12:25:00,48.88,48.9,48.85,48.89,7700.0,41.3383,41.3552,41.313,41.3468,7700.0
2010-12-13 12:30:00,48.88,48.9,48.88,48.9,4600.0,41.3383,41.3552,41.3383,41.3552,4600.0
2010-12-13 12:35:00,48.9,48.97,48.9,48.94,13100.0,41.3552,41.4144,41.3552,41.3891,13100.0
2010-12-13 12:40:00,48.93,48.94,48.91,48.93,11000.0,41.3806,41.3891,41.3637,41.3806,11000.0
2010-12-13 12:45:00,48.92,48.93,48.91,48.92,6900.0,41.3722,41.3806,41.3637,41.3722,6900.0
2010-12-13 12:50:00,48.93,48.97,48.91,48.95,14000.0,41.3806,41.4144,41.3637,41.3975,14000.0
2010-12-13 12:55:00,48.95,48.97,48.95,48.96,9600.0,41.3975,41.4144,41.3975,41.406,9600.0
2010-12-13 13:00:00,48.96,48.97,48.95,48.97,10500.0,41.406,41.4144,41.3975,41.4144,10500.0
2010-12-13 13:05:00,48.97,48.97,48.96,48.97,3400.0,41.4144,41.4144,41.406,41.4144,3400.0
2010-12-13 13:10:00,48.96,49.02,48.96,49.02,24100.0,41.406,41.4567,41.406,41.4567,24100.0
2010-12-13 13:15:00,49.02,49.02,49.0,49.01,10500.0,41.4567,41.4567,41.4398,41.4483,10500.0
2010-12-13 13:20:00,49.01,49.02,49.0,49.0,10300.0,41.4483,41.4567,41.4398,41.4398,10300.0
2010-12-13 13:25:00,49.01,49.07,49.01,49.07,19700.0,41.4483,41.499,41.4483,41.499,19700.0
2010-12-13 13:30:00,49.06,49.07,49.04,49.04,13600.0,41.4906,41.499,41.4736,41.4736,13600.0
2010-12-13 13:35:00,49.05,49.05,49.03,49.04,15500.0,41.4821,41.4821,41.4652,41.4736,15500.0
2010-12-13 13:40:00,49.05,49.05,49.01,49.02,29600.0,41.4821,41.4821,41.4483,41.4567,29600.0
2010-12-13 13:45:00,49.02,49.02,48.99,49.02,17400.0,41.4567,41.4567,41.4314,41.4567,17400.0
2010-12-13 13:50:00,49.02,49.06,49.01,49.06,17100.0,41.4567,41.4906,41.4483,41.4906,17100.0
2010-12-13 13:55:00,49.07,49.17,49.07,49.17,28600.0,41.499,41.5836,41.499,41.5836,28600.0
2010-12-13 14:00:00,49.17,49.17,49.12,49.15,17800.0,41.5836,41.5836,41.5413,41.5667,17800.0
2010-12-13 14:05:00,49.15,49.2,49.15,49.15,16200.0,41.5667,41.609,41.5667,41.5667,16200.0
2010-12-13 14:10:00,49.14,49.15,49.11,49.12,15000.0,41.5582,41.5667,41.5328,41.5413,15000.0
2010-12-13 14:15:00,49.12,49.13,49.07,49.12,21400.0,41.5413,41.5498,41.499,41.5413,21400.0
2010-12-13 14:20:00,49.12,49.13,49.08,49.12,16100.0,41.5413,41.5498,41.5075,41.5413,16100.0
2010-12-13 14:25:00,49.13,49.16,49.12,49.13,17300.0,41.5498,41.5751,41.5413,41.5498,17300.0
2010-12-13 14:30:00,49.12,49.16,49.11,49.15,14900.0,41.5413,41.5751,41.5328,41.5667,14900.0
2010-12-13 14:35:00,49.15,49.17,49.15,49.15,10600.0,41.5667,41.5836,41.5667,41.5667,10600.0
2010-12-13 14:40:00,49.15,49.16,49.13,49.15,10800.0,41.5667,41.5751,41.5498,41.5667,10800.0
2010-12-13 14:45:00,49.15,49.15,49.13,49.14,22500.0,41.5667,41.5667,41.5498,41.5582,22500.0
2010-12-13 14:50:00,49.13,49.15,49.13,49.13,8600.0,41.5498,41.5667,41.5498,41.5498,8600.0
2010-12-13 14:55:00,49.13,49.14,49.08,49.09,45900.0,41.5498,41.5582,41.5075,41.5159,45900.0
2010-12-13 15:00:00,49.09,49.1,49.04,49.05,32000.0,41.5159,41.5244,41.4736,41.4821,32000.0
2010-12-13 15:05:00,49.05,49.06,49.04,49.05,30300.0,41.4821,41.4906,41.4736,41.4821,30300.0
2010-12-13 15:10:00,49.05,49.06,49.0,49.0,45800.0,41.4821,41.4906,41.4398,41.4398,45800.0
2010-12-13 15:15:00,49.0,49.02,48.97,49.01,25200.0,41.4398,41.4567,41.4144,41.4483,25200.0
2010-12-13 15:20:00,49.02,49.02,48.99,48.99,25600.0,41.4567,41.4567,41.4314,41.4314,25600.0
2010-12-13 15:25:00,48.99,49.01,48.97,48.97,23900.0,41.4314,41.4483,41.4144,41.4144,23900.0
2010-12-13 15:30:00,48.97,48.97,48.89,48.89,44900.0,41.4144,41.4144,41.3468,41.3468,44900.0
2010-12-13 15:35:00,48.9,48.96,48.8,48.96,149900.0,41.3552,41.406,41.2707,41.406,149900.0
2010-12-13 15:40:00,48.96,48.97,48.91,48.91,31800.0,41.406,41.4144,41.3637,41.3637,31800.0
2010-12-13 15:45:00,48.91,48.95,48.87,48.93,56800.0,41.3637,41.3975,41.3299,41.3806,56800.0
2010-12-13 15:50:00,48.92,48.97,48.92,48.97,42100.0,41.3722,41.4144,41.3722,41.4144,42100.0
2010-12-13 15:55:00,48.96,48.97,48.89,48.92,93400.0,41.406,41.4144,41.3468,41.3722,93400.0
2010-12-14 09:30:00,49.05,49.48,49.05,49.48,74000.0,41.4821,41.8458,41.4821,41.8458,74000.0
2010-12-14 09:35:00,49.46,49.6,49.37,49.44,55900.0,41.8288,41.9472,41.7527,41.8119,55900.0
2010-12-14 09:40:00,49.44,49.44,49.25,49.3,49500.0,41.8119,41.8119,41.6512,41.6935,49500.0
2010-12-14 09:45:00,49.3,49.3,49.06,49.18,77700.0,41.6935,41.6935,41.4906,41.592,77700.0
2010-12-14 09:50:00,49.17,49.18,49.09,49.11,31300.0,41.5836,41.592,41.5159,41.5328,31300.0
2010-12-14 09:55:00,49.1,49.15,49.1,49.14,29500.0,41.5244,41.5667,41.5244,41.5582,29500.0
2010-12-14 10:00:00,49.14,49.19,49.08,49.11,90700.0,41.5582,41.6005,41.5075,41.5328,90700.0
2010-12-14 10:05:00,49.11,49.22,49.08,49.22,42200.0,41.5328,41.6259,41.5075,41.6259,42200.0
2010-12-14 10:10:00,49.21,49.27,49.18,49.27,45500.0,41.6174,41.6682,41.592,41.6682,45500.0
2010-12-14 10:15:00,49.27,49.3,49.26,49.3,20000.0,41.6682,41.6935,41.6597,41.6935,20000.0
2010-12-14 10:20:00,49.29,49.36,49.27,49.31,46400.0,41.6851,41.7443,41.6682,41.702,46400.0
2010-12-14 10:25:00,49.29,49.32,49.19,49.19,41100.0,41.6851,41.7104,41.6005,41.6005,41100.0
2010-12-14 10:30:00,49.2,49.2,49.16,49.16,10600.0,41.609,41.609,41.5751,41.5751,10600.0
2010-12-14 10:35:00,49.16,49.24,49.16,49.21,24900.0,41.5751,41.6428,41.5751,41.6174,24900.0
2010-12-14 10:40:00,49.21,49.21,49.13,49.2,26400.0,41.6174,41.6174,41.5498,41.609,26400.0
2010-12-14 10:45:00,49.2,49.23,49.14,49.15,20100.0,41.609,41.6343,41.5582,41.5667,20100.0
2010-12-14 10:50:00,49.14,49.17,49.12,49.14,20000.0,41.5582,41.5836,41.5413,41.5582,20000.0
2010-12-14 10:55:00,49.14,49.15,49.09,49.1,12100.0,41.5582,41.5667,41.5159,41.5244,12100.0
2010-12-14 11:00:00,49.1,49.13,49.09,49.11,14400.0,41.5244,41.5498,41.5159,41.5328,14400.0
2010-12-14 11:05:00,49.1,49.12,49.08,49.11,17300.0,41.5244,41.5413,41.5075,41.5328,17300.0
2010-12-14 11:10:00,49.1,49.16,49.1,49.15,12500.0,41.5244,41.5751,41.5244,41.5667,12500.0
2010-12-14 11:15:00,49.15,49.17,49.14,49.14,13700.0,41.5667,41.5836,41.5582,41.5582,13700.0
2010-12-14 11:20:00,49.16,49.17,49.15,49.15,6100.0,41.5751,41.5836,41.5667,41.5667,6100.0
2010-12-14 11:25:00,49.15,49.22,49.14,49.22,9900.0,41.5667,41.6259,41.5582,41.6259,9900.0
2010-12-14 11:30:00,49.21,49.22,49.16,49.18,17200.0,41.6174,41.6259,41.5751,41.592,17200.0
2010-12-14 11:35:00,49.18,49.31,49.18,49.31,14600.0,41.592,41.702,41.592,41.702,14600.0
2010-12-14 11:40:00,49.31,49.31,49.26,49.26,15900.0,41.702,41.702,41.6597,41.6597,15900.0
2010-12-14 11:45:00,49.26,49.28,49.26,49.28,10800.0,41.6597,41.6766,41.6597,41.6766,10800.0
2010-12-14 11:50:00,49.26,49.27,49.22,49.24,15400.0,41.6597,41.6682,41.6259,41.6428,15400.0
2010-12-14 11:55:00,49.23,49.29,49.23,49.28,12100.0,41.6343,41.6851,41.6343,41.6766,12100.0
2010-12-14 12:00:00,49.28,49.35,49.27,49.35,24700.0,41.6766,41.7358,41.6682,41.7358,24700.0
2010-12-14 12:05:00,49.35,49.42,49.35,49.42,25800.0,41.7358,41.795,41.7358,41.795,25800.0
2010-12-14 12:10:00,49.41,49.42,49.38,49.4,17300.0,41.7866,41.795,41.7612,41.7781,17300.0
2010-12-14 12:15:00,49.4,49.4,49.36,49.38,12100.0,41.7781,41.7781,41.7443,41.7612,12100.0
2010-12-14 12:20:00,49.38,49.39,49.37,49.37,6800.0,41.7612,41.7696,41.7527,41.7527,6800.0
2010-12-14 12:25:00,49.37,49.41,49.35,49.41,13000.0,41.7527,41.7866,41.7358,41.7866,13000.0
2010-12-14 12:30:00,49.4,49.41,49.39,49.39,15300.0,41.7781,41.7866,41.7696,41.7696,15300.0
2010-12-14 12:35:00,49.39,49.41,49.38,49.39,28900.0,41.7696,41.7866,41.7612,41.7696,28900.0
2010-12-14 12:40:00,49.39,49.4,49.39,49.4,9000.0,41.7696,41.7781,41.7696,41.7781,9000.0
2010-12-14 12:45:00,49.4,49.42,49.38,49.41,24900.0,41.7781,41.795,41.7612,41.7866,24900.0
2010-12-14 12:50:00,49.4,49.42,49.4,49.42,6900.0,41.7781,41.795,41.7781,41.795,6900.0
2010-12-14 12:55:00,49.41,49.42,49.39,49.39,14900.0,41.7866,41.795,41.7696,41.7696,14900.0
2010-12-14 13:00:00,49.39,49.4,49.34,49.35,33500.0,41.7696,41.7781,41.7274,41.7358,33500.0
2010-12-14 13:05:00,49.35,49.35,49.33,49.33,13800.0,41.7358,41.7358,41.7189,41.7189,13800.0
2010-12-14 13:10:00,49.33,49.35,49.32,49.32,20800.0,41.7189,41.7358,41.7104,41.7104,20800.0
2010-12-14 13:15:00,49.32,49.33,49.3,49.31,7900.0,41.7104,41.7189,41.6935,41.702,7900.0
2010-12-14 13:20:00,49.3,49.31,49.28,49.29,7100.0,41.6935,41.702,41.6766,41.6851,7100.0
2010-12-14 13:25:00,49.28,49.28,49.25,49.27,9600.0,41.6766,41.6766,41.6512,41.6682,9600.0
2010-12-14 13:30:00,49.26,49.26,49.22,49.22,7300.0,41.6597,41.6597,41.6259,41.6259,7300.0
2010-12-14 13:35:00,49.22,49.27,49.22,49.27,20100.0,41.6259,41.6682,41.6259,41.6682,20100.0
2010-12-14 13:40:00,49.26,49.27,49.25,49.27,7800.0,41.6597,41.6682,41.6512,41.6682,7800.0
2010-12-14 13:45:00,49.26,49.27,49.26,49.26,6600.0,41.6597,41.6682,41.6597,41.6597,6600.0
2010-12-14 13:50:00,49.26,49.32,49.25,49.32,12400.0,41.6597,41.7104,41.6512,41.7104,12400.0
2010-12-14 13:55:00,49.32,49.38,49.28,49.38,47300.0,41.7104,41.7612,41.6766,41.7612,47300.0
2010-12-14 14:00:00,49.37,49.4,49.37,49.38,36800.0,41.7527,41.7781,41.7527,41.7612,36800.0
2010-12-14 14:05:00,49.37,49.41,49.34,49.41,17100.0,41.7527,41.7866,41.7274,41.7866,17100.0
2010-12-14 14:10:00,49.41,49.42,49.38,49.4,12700.0,41.7866,41.795,41.7612,41.7781,12700.0
2010-12-14 14:15:00,49.4,49.49,49.4,49.49,36700.0,41.7781,41.8542,41.7781,41.8542,36700.0
2010-12-14 14:20:00,49.5,49.54,49.42,49.42,33600.0,41.8627,41.8965,41.795,41.795,33600.0
2010-12-14 14:25:00,49.43,49.49,49.43,49.49,29500.0,41.8035,41.8542,41.8035,41.8542,29500.0
2010-12-14 14:30:00,49.48,49.53,49.46,49.48,25500.0,41.8458,41.888,41.8288,41.8458,25500.0
2010-12-14 14:35:00,49.48,49.49,49.42,49.43,20100.0,41.8458,41.8542,41.795,41.8035,20100.0
2010-12-14 14:40:00,49.42,49.44,49.33,49.35,27700.0,41.795,41.8119,41.7189,41.7358,27700.0
2010-12-14 14:45:00,49.35,49.45,49.35,49.44,26200.0,41.7358,41.8204,41.7358,41.8119,26200.0
2010-12-14 14:50:00,49.44,49.47,49.42,49.46,25900.0,41.8119,41.8373,41.795,41.8288,25900.0
2010-12-14 14:55:00,49.45,49.46,49.43,49.46,19000.0,41.8204,41.8288,41.8035,41.8288,19000.0
2010-12-14 15:00:00,49.46,49.46,49.4,49.42,22700.0,41.8288,41.8288,41.7781,41.795,22700.0
2010-12-14 15:05:00,49.42,49.42,49.37,49.38,32000.0,41.795,41.795,41.7527,41.7612,32000.0
2010-12-14 15:10:00,49.37,49.38,49.3,49.31,20700.0,41.7527,41.7612,41.6935,41.702,20700.0
2010-12-14 15:15:00,49.31,49.31,49.29,49.29,44000.0,41.702,41.702,41.6851,41.6851,44000.0
2010-12-14 15:20:00,49.29,49.34,49.25,49.34,46300.0,41.6851,41.7274,41.6512,41.7274,46300.0
2010-12-14 15:25:00,49.34,49.37,49.28,49.33,78800.0,41.7274,41.7527,41.6766,41.7189,78800.0
2010-12-14 15:30:00,49.33,49.34,49.29,49.31,35700.0,41.7189,41.7274,41.6851,41.702,35700.0
2010-12-14 15:35:00,49.32,49.33,49.28,49.32,55700.0,41.7104,41.7189,41.6766,41.7104,55700.0
2010-12-14 15:40:00,49.31,49.38,49.31,49.34,42300.0,41.702,41.7612,41.702,41.7274,42300.0
2010-12-14 15:45:00,49.35,49.41,49.34,49.41,137500.0,41.7358,41.7866,41.7274,41.7866,137500.0
2010-12-14 15:50:00,49.41,49.54,49.4,49.52,124900.0,41.7866,41.8965,41.7781,41.8796,124900.0
2010-12-14 15:55:00,49.52,49.56,49.5,49.54,195600.0,41.8796,41.9134,41.8627,41.8965,195600.0
2010-12-15 09:30:00,49.44,49.64,49.44,49.55,25500.0,41.8119,41.9811,41.8119,41.905,25500.0
2010-12-15 09:35:00,49.55,49.59,49.48,49.48,18600.0,41.905,41.9388,41.8458,41.8458,18600.0
2010-12-15 09:40:00,49.48,49.49,49.41,49.49,11500.0,41.8458,41.8542,41.7866,41.8542,11500.0
2010-12-15 09:45:00,49.5,49.55,49.39,49.39,29800.0,41.8627,41.905,41.7696,41.7696,29800.0
2010-12-15 09:50:00,49.4,49.45,49.35,49.37,14000.0,41.7781,41.8204,41.7358,41.7527,14000.0
2010-12-15 09:55:00,49.36,49.45,49.35,49.45,13200.0,41.7443,41.8204,41.7358,41.8204,13200.0
2010-12-15 10:00:00,49.44,49.44,49.29,49.3,28700.0,41.8119,41.8119,41.6851,41.6935,28700.0
2010-12-15 10:05:00,49.3,49.4,49.29,49.33,27800.0,41.6935,41.7781,41.6851,41.7189,27800.0
2010-12-15 10:10:00,49.35,49.49,49.35,49.49,9800.0,41.7358,41.8542,41.7358,41.8542,9800.0
2010-12-15 10:15:00,49.47,49.49,49.41,49.42,15800.0,41.8373,41.8542,41.7866,41.795,15800.0
2010-12-15 10:20:00,49.42,49.46,49.41,49.42,54400.0,41.795,41.8288,41.7866,41.795,54400.0
2010-12-15 10:25:00,49.42,49.49,49.41,49.44,12500.0,41.795,41.8542,41.7866,41.8119,12500.0
2010-12-15 10:30:00,49.45,49.49,49.41,49.42,37000.0,41.8204,41.8542,41.7866,41.795,37000.0
2010-12-15 10:35:00,49.42,49.52,49.42,49.49,21500.0,41.795,41.8796,41.795,41.8542,21500.0
2010-12-15 10:40:00,49.48,49.49,49.42,49.43,13400.0,41.8458,41.8542,41.795,41.8035,13400.0
2010-12-15 10:45:00,49.43,49.43,49.37,49.39,17300.0,41.8035,41.8035,41.7527,41.7696,17300.0
2010-12-15 10:50:00,49.39,49.43,49.38,49.43,15700.0,41.7696,41.8035,41.7612,41.8035,15700.0
2010-12-15 10:55:00,49.43,49.47,49.43,49.47,7400.0,41.8035,41.8373,41.8035,41.8373,7400.0
2010-12-15 11:00:00,49.47,49.47,49.43,49.46,19100.0,41.8373,41.8373,41.8035,41.8288,19100.0
2010-12-15 11:05:00,49.46,49.47,49.42,49.43,15300.0,41.8288,41.8373,41.795,41.8035,15300.0
2010-12-15 11:10:00,49.43,49.44,49.39,49.43,25600.0,41.8035,41.8119,41.7696,41.8035,25600.0
2010-12-15 11:15:00,49.43,49.44,49.41,49.43,20000.0,41.8035,41.8119,41.7866,41.8035,20000.0
2010-12-15 11:20:00,49.44,49.47,49.44,49.47,14200.0,41.8119,41.8373,41.8119,41.8373,14200.0
2010-12-15 11:25:00,49.46,49.54,49.46,49.54,45500.0,41.8288,41.8965,41.8288,41.8965,45500.0
2010-12-15 11:30:00,49.53,49.56,49.46,49.47,16700.0,41.888,41.9134,41.8288,41.8373,16700.0
2010-12-15 11:35:00,49.47,49.47,49.37,49.37,13200.0,41.8373,41.8373,41.7527,41.7527,13200.0
2010-12-15 11:40:00,49.38,49.38,49.3,49.32,22200.0,41.7612,41.7612,41.6935,41.7104,22200.0
2010-12-15 11:45:00,49.33,49.33,49.28,49.31,13600.0,41.7189,41.7189,41.6766,41.702,13600.0
2010-12-15 11:50:00,49.31,49.31,49.28,49.3,10000.0,41.702,41.702,41.6766,41.6935,10000.0
2010-12-15 11:55:00,49.31,49.43,49.3,49.43,23300.0,41.702,41.8035,41.6935,41.8035,23300.0
2010-12-15 12:00:00,49.44,49.45,49.37,49.39,32800.0,41.8119,41.8204,41.7527,41.7696,32800.0
2010-12-15 12:05:00,49.4,49.41,49.37,49.4,7800.0,41.7781,41.7866,41.7527,41.7781,7800.0
2010-12-15 12:10:00,49.4,49.4,49.36,49.38,13900.0,41.7781,41.7781,41.7443,41.7612,13900.0
2010-12-15 12:15:00,49.39,49.4,49.38,49.39,9900.0,41.7696,41.7781,41.7612,41.7696,9900.0
2010-12-15 12:20:00,49.39,49.41,49.36,49.39,8500.0,41.7696,41.7866,41.7443,41.7696,8500.0
2010-12-15 12:25:00,49.4,49.41,49.39,49.39,6700.0,41.7781,41.7866,41.7696,41.7696,6700.0
2010-12-15 12:30:00,49.38,49.4,49.35,49.36,9000.0,41.7612,41.7781,41.7358,41.7443,9000.0
2010-12-15 12:35:00,49.36,49.36,49.35,49.35,4600.0,41.7443,41.7443,41.7358,41.7358,4600.0
2010-12-15 12:40:00,49.36,49.37,49.35,49.36,8800.0,41.7443,41.7527,41.7358,41.7443,8800.0
2010-12-15 12:45:00,49.36,49.36,49.31,49.33,11800.0,41.7443,41.7443,41.702,41.7189,11800.0
2010-12-15 12:50:00,49.33,49.33,49.26,49.26,9300.0,41.7189,41.7189,41.6597,41.6597,9300.0
2010-12-15 12:55:00,49.27,49.32,49.27,49.32,41800.0,41.6682,41.7104,41.6682,41.7104,41800.0
2010-12-15 13:00:00,49.33,49.38,49.32,49.36,16100.0,41.7189,41.7612,41.7104,41.7443,16100.0
2010-12-15 13:05:00,49.35,49.38,49.33,49.36,11300.0,41.7358,41.7612,41.7189,41.7443,11300.0
2010-12-15 13:10:00,49.36,49.39,49.36,49.36,6600.0,41.7443,41.7696,41.7443,41.7443,6600.0
2010-12-15 13:15:00,49.36,49.42,49.36,49.39,19300.0,41.7443,41.795,41.7443,41.7696,19300.0
2010-12-15 13:20:00,49.38,49.43,49.36,49.39,8500.0,41.7612,41.8035,41.7443,41.7696,8500.0
2010-12-15 13:25:00,49.38,49.44,49.37,49.43,13700.0,41.7612,41.8119,41.7527,41.8035,13700.0
2010-12-15 13:30:00,49.44,49.47,49.43,49.45,13900.0,41.8119,41.8373,41.8035,41.8204,13900.0
2010-12-15 13:35:00,49.46,49.58,49.45,49.58,46200.0,41.8288,41.9303,41.8204,41.9303,46200.0
2010-12-15 13:40:00,49.58,49.61,49.57,49.61,13200.0,41.9303,41.9557,41.9219,41.9557,13200.0
2010-12-15 13:45:00,49.61,49.64,49.59,49.64,13000.0,41.9557,41.9811,41.9388,41.9811,13000.0
2010-12-15 13:50:00,49.63,49.64,49.61,49.62,5700.0,41.9726,41.9811,41.9557,41.9642,5700.0
2010-12-15 13:55:00,49.61,49.67,49.61,49.66,31100.0,41.9557,42.0064,41.9557,41.998,31100.0
2010-12-15 14:00:00,49.66,49.66,49.6,49.6,11400.0,41.998,41.998,41.9472,41.9472,11400.0
2010-12-15 14:05:00,49.61,49.61,49.52,49.54,24600.0,41.9557,41.9557,41.8796,41.8965,24600.0
2010-12-15 14:10:00,49.53,49.53,49.45,49.46,12900.0,41.888,41.888,41.8204,41.8288,12900.0
2010-12-15 14:15:00,49.46,49.47,49.45,49.46,9100.0,41.8288,41.8373,41.8204,41.8288,9100.0
2010-12-15 14:20:00,49.45,49.46,49.38,49.39,12700.0,41.8204,41.8288,41.7612,41.7696,12700.0
2010-12-15 14:25:00,49.39,49.4,49.32,49.33,17600.0,41.7696,41.7781,41.7104,41.7189,17600.0
2010-12-15 14:30:00,49.32,49.34,49.26,49.3,25900.0,41.7104,41.7274,41.6597,41.6935,25900.0
2010-12-15 14:35:00,49.32,49.32,49.25,49.28,12800.0,41.7104,41.7104,41.6512,41.6766,12800.0
2010-12-15 14:40:00,49.28,49.32,49.27,49.28,10600.0,41.6766,41.7104,41.6682,41.6766,10600.0
2010-12-15 14:45:00,49.27,49.33,49.25,49.25,15300.0,41.6682,41.7189,41.6512,41.6512,15300.0
2010-12-15 14:50:00,49.26,49.28,49.24,49.24,9700.0,41.6597,41.6766,41.6428,41.6428,9700.0
2010-12-15 14:55:00,49.24,49.26,49.2,49.25,15900.0,41.6428,41.6597,41.609,41.6512,15900.0
2010-12-15 15:00:00,49.24,49.32,49.24,49.31,15500.0,41.6428,41.7104,41.6428,41.702,15500.0
2010-12-15 15:05:00,49.3,49.3,49.24,49.26,12400.0,41.6935,41.6935,41.6428,41.6597,12400.0
2010-12-15 15:10:00,49.26,49.28,49.24,49.24,11900.0,41.6597,41.6766,41.6428,41.6428,11900.0
2010-12-15 15:15:00,49.24,49.26,49.21,49.25,17600.0,41.6428,41.6597,41.6174,41.6512,17600.0
2010-12-15 15:20:00,49.25,49.32,49.23,49.3,27400.0,41.6512,41.7104,41.6343,41.6935,27400.0
2010-12-15 15:25:00,49.3,49.34,49.3,49.3,26600.0,41.6935,41.7274,41.6935,41.6935,26600.0
2010-12-15 15:30:00,49.3,49.3,49.25,49.28,27700.0,41.6935,41.6935,41.6512,41.6766,27700.0
2010-12-15 15:35:00,49.28,49.33,49.27,49.27,53700.0,41.6766,41.7189,41.6682,41.6682,53700.0
2010-12-15 15:40:00,49.27,49.34,49.26,49.29,123600.0,41.6682,41.7274,41.6597,41.6851,123600.0
2010-12-15 15:45:00,49.28,49.28,49.19,49.22,71300.0,41.6766,41.6766,41.6005,41.6259,71300.0
2010-12-15 15:50:00,49.21,49.23,49.06,49.09,106900.0,41.6174,41.6343,41.4906,41.5159,106900.0
2010-12-15 15:55:00,49.09,49.11,49.01,49.05,177800.0,41.5159,41.5328,41.4483,41.4821,177800.0
2010-12-16 09:30:00,49.19,49.41,49.15,49.36,31800.0,41.6005,41.7866,41.5667,41.7443,31800.0
2010-12-16 09:35:00,49.35,49.56,49.32,49.5,40900.0,41.7358,41.9134,41.7104,41.8627,40900.0
2010-12-16 09:40:00,49.51,49.62,49.48,49.51,42700.0,41.8711,41.9642,41.8458,41.8711,42700.0
2010-12-16 09:45:00,49.49,49.56,49.48,49.5,29400.0,41.8542,41.9134,41.8458,41.8627,29400.0
2010-12-16 09:50:00,49.51,49.54,49.4,49.4,24300.0,41.8711,41.8965,41.7781,41.7781,24300.0
2010-12-16 09:55:00,49.41,49.42,49.23,49.27,32100.0,41.7866,41.795,41.6343,41.6682,32100.0
2010-12-16 10:00:00,49.27,49.41,49.2,49.36,47400.0,41.6682,41.7866,41.609,41.7443,47400.0
2010-12-16 10:05:00,49.38,49.38,49.32,49.34,46800.0,41.7612,41.7612,41.7104,41.7274,46800.0
2010-12-16 10:10:00,49.34,49.39,49.28,49.39,21400.0,41.7274,41.7696,41.6766,41.7696,21400.0
2010-12-16 10:15:00,49.35,49.35,49.24,49.35,10600.0,41.7358,41.7358,41.6428,41.7358,10600.0
2010-12-16 10:20:00,49.34,49.36,49.32,49.33,12000.0,41.7274,41.7443,41.7104,41.7189,12000.0
2010-12-16 10:25:00,49.32,49.34,49.27,49.33,19500.0,41.7104,41.7274,41.6682,41.7189,19500.0
2010-12-16 10:30:00,49.33,49.34,49.19,49.23,10900.0,41.7189,41.7274,41.6005,41.6343,10900.0
2010-12-16 10:35:00,49.23,49.26,49.2,49.26,9000.0,41.6343,41.6597,41.609,41.6597,9000.0
2010-12-16 10:40:00,49.25,49.26,49.2,49.22,6100.0,41.6512,41.6597,41.609,41.6259,6100.0
2010-12-16 10:45:00,49.22,49.28,49.2,49.21,21600.0,41.6259,41.6766,41.609,41.6174,21600.0
2010-12-16 10:50:00,49.2,49.22,49.16,49.18,11200.0,41.609,41.6259,41.5751,41.592,11200.0
2010-12-16 10:55:00,49.2,49.24,49.19,49.22,4700.0,41.609,41.6428,41.6005,41.6259,4700.0
2010-12-16 11:00:00,49.24,49.3,49.24,49.25,7800.0,41.6428,41.6935,41.6428,41.6512,7800.0
2010-12-16 11:05:00,49.25,49.3,49.24,49.29,4200.0,41.6512,41.6935,41.6428,41.6851,4200.0
2010-12-16 11:10:00,49.3,49.38,49.3,49.35,11100.0,41.6935,41.7612,41.6935,41.7358,11100.0
2010-12-16 11:15:00,49.36,49.44,49.36,49.4,106400.0,41.7443,41.8119,41.7443,41.7781,106400.0
2010-12-16 11:20:00,49.4,49.4,49.34,49.34,23400.0,41.7781,41.7781,41.7274,41.7274,23400.0
2010-12-16 11:25:00,49.33,49.37,49.32,49.33,10500.0,41.7189,41.7527,41.7104,41.7189,10500.0
2010-12-16 11:30:00,49.32,49.35,49.28,49.31,9600.0,41.7104,41.7358,41.6766,41.702,9600.0
2010-12-16 11:35:00,49.32,49.36,49.3,49.31,8000.0,41.7104,41.7443,41.6935,41.702,8000.0
2010-12-16 11:40:00,49.31,49.34,49.31,49.33,7100.0,41.702,41.7274,41.702,41.7189,7100.0
2010-12-16 11:45:00,49.33,49.34,49.3,49.31,12700.0,41.7189,41.7274,41.6935,41.702,12700.0
2010-12-16 11:50:00,49.3,49.36,49.29,49.36,9200.0,41.6935,41.7443,41.6851,41.7443,9200.0
2010-12-16 11:55:00,49.36,49.42,49.35,49.35,24500.0,41.7443,41.795,41.7358,41.7358,24500.0
2010-12-16 12:00:00,49.35,49.37,49.32,49.32,12700.0,41.7358,41.7527,41.7104,41.7104,12700.0
2010-12-16 12:05:00,49.33,49.35,49.33,49.34,3400.0,41.7189,41.7358,41.7189,41.7274,3400.0
2010-12-16 12:10:00,49.32,49.32,49.3,49.32,4400.0,41.7104,41.7104,41.6935,41.7104,4400.0
2010-12-16 12:15:00,49.32,49.36,49.31,49.36,18100.0,41.7104,41.7443,41.702,41.7443,18100.0
2010-12-16 12:20:00,49.35,49.37,49.33,49.34,12500.0,41.7358,41.7527,41.7189,41.7274,12500.0
2010-12-16 12:25:00,49.33,49.36,49.33,49.35,7100.0,41.7189,41.7443,41.7189,41.7358,7100.0
2010-12-16 12:30:00,49.36,49.42,49.36,49.41,24600.0,41.7443,41.795,41.7443,41.7866,24600.0
2010-12-16 12:35:00,49.4,49.41,49.39,49.4,12600.0,41.7781,41.7866,41.7696,41.7781,12600.0
2010-12-16 12:40:00,49.4,49.51,49.39,49.49,21000.0,41.7781,41.8711,41.7696,41.8542,21000.0
2010-12-16 12:45:00,49.5,49.52,49.48,49.51,14300.0,41.8627,41.8796,41.8458,41.8711,14300.0
2010-12-16 12:50:00,49.52,49.57,49.51,49.57,17600.0,41.8796,41.9219,41.8711,41.9219,17600.0
2010-12-16 12:55:00,49.57,49.58,49.53,49.53,11500.0,41.9219,41.9303,41.888,41.888,11500.0
2010-12-16 13:00:00,49.53,49.53,49.51,49.52,10200.0,41.888,41.888,41.8711,41.8796,10200.0
2010-12-16 13:05:00,49.53,49.53,49.44,49.44,20600.0,41.888,41.888,41.8119,41.8119,20600.0
2010-12-16 13:10:00,49.44,49.46,49.44,49.46,7300.0,41.8119,41.8288,41.8119,41.8288,7300.0
2010-12-16 13:15:00,49.45,49.46,49.39,49.39,6900.0,41.8204,41.8288,41.7696,41.7696,6900.0
2010-12-16 13:20:00,49.4,49.41,49.37,49.39,9600.0,41.7781,41.7866,41.7527,41.7696,9600.0
2010-12-16 13:25:00,49.38,49.39,49.38,49.38,2500.0,41.7612,41.7696,41.7612,41.7612,2500.0
2010-12-16 13:30:00,49.39,49.39,49.33,49.34,9300.0,41.7696,41.7696,41.7189,41.7274,9300.0
2010-12-16 13:35:00,49.34,49.39,49.33,49.38,6800.0,41.7274,41.7696,41.7189,41.7612,6800.0
2010-12-16 13:40:00,49.38,49.39,49.36,49.36,6400.0,41.7612,41.7696,41.7443,41.7443,6400.0
2010-12-16 13:45:00,49.37,49.39,49.35,49.39,7800.0,41.7527,41.7696,41.7358,41.7696,7800.0
2010-12-16 13:50:00,49.39,49.4,49.37,49.38,4800.0,41.7696,41.7781,41.7527,41.7612,4800.0
2010-12-16 13:55:00,49.39,49.42,49.35,49.39,22400.0,41.7696,41.795,41.7358,41.7696,22400.0
2010-12-16 14:00:00,49.38,49.4,49.38,49.39,5600.0,41.7612,41.7781,41.7612,41.7696,5600.0
2010-12-16 14:05:00,49.39,49.43,49.38,49.42,9300.0,41.7696,41.8035,41.7612,41.795,9300.0
2010-12-16 14:10:00,49.42,49.42,49.35,49.35,33700.0,41.795,41.795,41.7358,41.7358,33700.0
2010-12-16 14:15:00,49.35,49.41,49.34,49.4,23900.0,41.7358,41.7866,41.7274,41.7781,23900.0
2010-12-16 14:20:00,49.41,49.46,49.41,49.45,47200.0,41.7866,41.8288,41.7866,41.8204,47200.0
2010-12-16 14:25:00,49.45,49.45,49.42,49.45,13500.0,41.8204,41.8204,41.795,41.8204,13500.0
2010-12-16 14:30:00,49.45,49.47,49.44,49.45,41700.0,41.8204,41.8373,41.8119,41.8204,41700.0
2010-12-16 14:35:00,49.46,49.51,49.46,49.48,13400.0,41.8288,41.8711,41.8288,41.8458,13400.0
2010-12-16 14:40:00,49.49,49.49,49.46,49.46,23000.0,41.8542,41.8542,41.8288,41.8288,23000.0
2010-12-16 14:45:00,49.45,49.5,49.44,49.49,19700.0,41.8204,41.8627,41.8119,41.8542,19700.0
2010-12-16 14:50:00,49.48,49.5,49.44,49.48,39100.0,41.8458,41.8627,41.8119,41.8458,39100.0
2010-12-16 14:55:00,49.48,49.51,49.48,49.5,25000.0,41.8458,41.8711,41.8458,41.8627,25000.0
2010-12-16 15:00:00,49.49,49.57,49.49,49.56,21100.0,41.8542,41.9219,41.8542,41.9134,21100.0
2010-12-16 15:05:00,49.56,49.61,49.55,49.61,64000.0,41.9134,41.9557,41.905,41.9557,64000.0
2010-12-16 15:10:00,49.61,49.62,49.51,49.52,23300.0,41.9557,41.9642,41.8711,41.8796,23300.0
2010-12-16 15:15:00,49.53,49.53,49.45,49.45,17800.0,41.888,41.888,41.8204,41.8204,17800.0
2010-12-16 15:20:00,49.45,49.49,49.43,49.43,10200.0,41.8204,41.8542,41.8035,41.8035,10200.0
2010-12-16 15:25:00,49.43,49.51,49.43,49.51,8800.0,41.8035,41.8711,41.8035,41.8711,8800.0
2010-12-16 15:30:00,49.51,49.53,49.49,49.49,37200.0,41.8711,41.888,41.8542,41.8542,37200.0
2010-12-16 15:35:00,49.49,49.57,49.49,49.56,29400.0,41.8542,41.9219,41.8542,41.9134,29400.0
2010-12-16 15:40:00,49.56,49.61,49.56,49.61,26100.0,41.9134,41.9557,41.9134,41.9557,26100.0
2010-12-16 15:45:00,49.61,49.74,49.6,49.71,122800.0,41.9557,42.0656,41.9472,42.0403,122800.0
2010-12-16 15:50:00,49.71,49.77,49.69,49.76,116400.0,42.0403,42.091,42.0234,42.0826,116400.0
2010-12-16 15:55:00,49.76,49.77,49.73,49.76,90600.0,42.0826,42.091,42.0572,42.0826,90600.0
2010-12-17 09:30:00,49.75,49.79,49.72,49.73,267900.0,42.2212,42.2551,42.1957,42.2042,267900.0
2010-12-17 09:35:00,49.74,49.74,49.58,49.66,34100.0,42.2127,42.2127,42.0769,42.1448,34100.0
2010-12-17 09:40:00,49.67,49.67,49.44,49.44,20300.0,42.1533,42.1533,41.9581,41.9581,20300.0
2010-12-17 09:45:00,49.44,49.56,49.4,49.51,13400.0,41.9581,42.0599,41.9241,42.0175,13400.0
2010-12-17 09:50:00,49.52,49.54,49.49,49.5,8300.0,42.026,42.0429,42.0005,42.009,8300.0
2010-12-17 09:55:00,49.49,49.5,49.42,49.5,7100.0,42.0005,42.009,41.9411,42.009,7100.0
2010-12-17 10:00:00,49.48,49.48,49.39,49.42,6600.0,41.992,41.992,41.9156,41.9411,6600.0
2010-12-17 10:05:00,49.43,49.48,49.43,49.48,5700.0,41.9496,41.992,41.9496,41.992,5700.0
2010-12-17 10:10:00,49.49,49.5,49.47,49.49,8100.0,42.0005,42.009,41.9835,42.0005,8100.0
2010-12-17 10:15:00,49.49,49.5,49.42,49.45,5700.0,42.0005,42.009,41.9411,41.9666,5700.0
2010-12-17 10:20:00,49.45,49.5,49.44,49.47,4200.0,41.9666,42.009,41.9581,41.9835,4200.0
2010-12-17 10:25:00,49.48,49.48,49.45,49.47,4700.0,41.992,41.992,41.9666,41.9835,4700.0
2010-12-17 10:30:00,49.46,49.53,49.46,49.5,9600.0,41.975,42.0345,41.975,42.009,9600.0
2010-12-17 10:35:00,49.51,49.54,49.45,49.54,13600.0,42.0175,42.0429,41.9666,42.0429,13600.0
2010-12-17 10:40:00,49.53,49.55,49.52,49.52,12400.0,42.0345,42.0514,42.026,42.026,12400.0
2010-12-17 10:45:00,49.5,49.53,49.46,49.53,8300.0,42.009,42.0345,41.975,42.0345,8300.0
2010-12-17 10:50:00,49.52,49.55,49.46,49.48,13200.0,42.026,42.0514,41.975,41.992,13200.0
2010-12-17 10:55:00,49.48,49.53,49.47,49.51,63400.0,41.992,42.0345,41.9835,42.0175,63400.0
2010-12-17 11:00:00,49.52,49.57,49.48,49.56,29000.0,42.026,42.0684,41.992,42.0599,29000.0
2010-12-17 11:05:00,49.57,49.58,49.53,49.55,13600.0,42.0684,42.0769,42.0345,42.0514,13600.0
2010-12-17 11:10:00,49.54,49.56,49.54,49.56,5400.0,42.0429,42.0599,42.0429,42.0599,5400.0
2010-12-17 11:15:00,49.58,49.62,49.57,49.61,20900.0,42.0769,42.1108,42.0684,42.1023,20900.0
2010-12-17 11:20:00,49.62,49.65,49.6,49.6,12100.0,42.1108,42.1363,42.0939,42.0939,12100.0
2010-12-17 11:25:00,49.6,49.67,49.6,49.66,24200.0,42.0939,42.1533,42.0939,42.1448,24200.0
2010-12-17 11:30:00,49.65,49.75,49.65,49.75,17400.0,42.1363,42.2212,42.1363,42.2212,17400.0
2010-12-17 11:35:00,49.74,49.77,49.74,49.75,8400.0,42.2127,42.2381,42.2127,42.2212,8400.0
2010-12-17 11:40:00,49.74,49.79,49.74,49.75,17700.0,42.2127,42.2551,42.2127,42.2212,17700.0
2010-12-17 11:45:00,49.76,49.76,49.74,49.74,7700.0,42.2296,42.2296,42.2127,42.2127,7700.0
2010-12-17 11:50:00,49.74,49.75,49.73,49.74,12800.0,42.2127,42.2212,42.2042,42.2127,12800.0
2010-12-17 11:55:00,49.74,49.74,49.7,49.7,10700.0,42.2127,42.2127,42.1787,42.1787,10700.0
2010-12-17 12:00:00,49.7,49.75,49.7,49.75,12900.0,42.1787,42.2212,42.1787,42.2212,12900.0
2010-12-17 12:05:00,49.75,49.82,49.74,49.79,12500.0,42.2212,42.2806,42.2127,42.2551,12500.0
2010-12-17 12:10:00,49.78,49.83,49.78,49.83,11000.0,42.2466,42.2891,42.2466,42.2891,11000.0
2010-12-17 12:15:00,49.83,49.88,49.82,49.84,13000.0,42.2891,42.3315,42.2806,42.2975,13000.0
2010-12-17 12:20:00,49.84,49.9,49.84,49.87,14800.0,42.2975,42.3485,42.2975,42.323,14800.0
2010-12-17 12:25:00,49.86,49.88,49.86,49.87,4300.0,42.3145,42.3315,42.3145,42.323,4300.0
2010-12-17 12:30:00,49.88,49.88,49.87,49.88,5500.0,42.3315,42.3315,42.323,42.3315,5500.0
2010-12-17 12:35:00,49.88,49.9,49.87,49.88,12400.0,42.3315,42.3485,42.323,42.3315,12400.0
2010-12-17 12:40:00,49.88,49.89,49.88,49.89,2300.0,42.3315,42.34,42.3315,42.34,2300.0
2010-12-17 12:45:00,49.88,49.89,49.88,49.88,3400.0,42.3315,42.34,42.3315,42.3315,3400.0
2010-12-17 12:50:00,49.89,49.89,49.88,49.88,4400.0,42.34,42.34,42.3315,42.3315,4400.0
2010-12-17 12:55:00,49.89,49.92,49.88,49.91,14500.0,42.34,42.3654,42.3315,42.3569,14500.0
2010-12-17 13:00:00,49.91,49.94,49.87,49.87,29100.0,42.3569,42.3824,42.323,42.323,29100.0
2010-12-17 13:05:00,49.87,49.93,49.86,49.92,12600.0,42.323,42.3739,42.3145,42.3654,12600.0
2010-12-17 13:10:00,49.92,49.95,49.9,49.9,20700.0,42.3654,42.3909,42.3485,42.3485,20700.0
2010-12-17 13:15:00,49.9,49.97,49.9,49.96,12100.0,42.3485,42.4079,42.3485,42.3994,12100.0
2010-12-17 13:20:00,49.97,50.03,49.96,50.03,35300.0,42.4079,42.4588,42.3994,42.4588,35300.0
2010-12-17 13:25:00,50.02,50.03,49.99,50.01,19900.0,42.4503,42.4588,42.4248,42.4418,19900.0
2010-12-17 13:30:00,50.01,50.02,49.99,50.0,16900.0,42.4418,42.4503,42.4248,42.4333,16900.0
2010-12-17 13:35:00,50.01,50.04,50.0,50.02,31100.0,42.4418,42.4673,42.4333,42.4503,31100.0
2010-12-17 13:40:00,50.02,50.02,50.01,50.01,4200.0,42.4503,42.4503,42.4418,42.4418,4200.0
2010-12-17 13:45:00,50.01,50.07,50.01,50.07,14200.0,42.4418,42.4927,42.4418,42.4927,14200.0
2010-12-17 13:50:00,50.07,50.13,50.0,50.11,61200.0,42.4927,42.5437,42.4333,42.5267,61200.0
2010-12-17 13:55:00,50.11,50.12,50.1,50.12,9600.0,42.5267,42.5352,42.5182,42.5352,9600.0
2010-12-17 14:00:00,50.11,50.12,50.11,50.12,8000.0,42.5267,42.5352,42.5267,42.5352,8000.0
2010-12-17 14:05:00,50.12,50.13,50.09,50.1,15600.0,42.5352,42.5437,42.5097,42.5182,15600.0
2010-12-17 14:10:00,50.09,50.1,50.08,50.09,17100.0,42.5097,42.5182,42.5012,42.5097,17100.0
2010-12-17 14:15:00,50.09,50.1,50.08,50.1,13900.0,42.5097,42.5182,42.5012,42.5182,13900.0
2010-12-17 14:20:00,50.09,50.1,50.08,50.08,8200.0,42.5097,42.5182,42.5012,42.5012,8200.0
2010-12-17 14:25:00,50.09,50.09,50.06,50.06,10500.0,42.5097,42.5097,42.4842,42.4842,10500.0
2010-12-17 14:30:00,50.07,50.07,50.06,50.07,5700.0,42.4927,42.4927,42.4842,42.4927,5700.0
2010-12-17 14:35:00,50.07,50.07,50.06,50.06,8200.0,42.4927,42.4927,42.4842,42.4842,8200.0
2010-12-17 14:40:00,50.06,50.11,50.06,50.1,18700.0,42.4842,42.5267,42.4842,42.5182,18700.0
2010-12-17 14:45:00,50.11,50.13,50.1,50.1,14500.0,42.5267,42.5437,42.5182,42.5182,14500.0
2010-12-17 14:50:00,50.1,50.11,50.1,50.1,6200.0,42.5182,42.5267,42.5182,42.5182,6200.0
2010-12-17 14:55:00,50.1,50.11,50.09,50.11,18500.0,42.5182,42.5267,42.5097,42.5267,18500.0
2010-12-17 15:00:00,50.11,50.11,50.07,50.07,7900.0,42.5267,42.5267,42.4927,42.4927,7900.0
2010-12-17 15:05:00,50.08,50.08,50.03,50.04,19900.0,42.5012,42.5012,42.4588,42.4673,19900.0
2010-12-17 15:10:00,50.04,50.06,50.0,50.05,16800.0,42.4673,42.4842,42.4333,42.4758,16800.0
2010-12-17 15:15:00,50.05,50.06,50.04,50.05,17800.0,42.4758,42.4842,42.4673,42.4758,17800.0
2010-12-17 15:20:00,50.05,50.06,50.01,50.01,13900.0,42.4758,42.4842,42.4418,42.4418,13900.0
2010-12-17 15:25:00,50.01,50.02,49.98,49.98,13100.0,42.4418,42.4503,42.4164,42.4164,13100.0
2010-12-17 15:30:00,49.98,49.99,49.97,49.98,21100.0,42.4164,42.4248,42.4079,42.4164,21100.0
2010-12-17 15:35:00,49.98,49.99,49.89,49.9,35300.0,42.4164,42.4248,42.34,42.3485,35300.0
2010-12-17 15:40:00,49.89,49.9,49.85,49.89,30900.0,42.34,42.3485,42.306,42.34,30900.0
2010-12-17 15:45:00,49.88,49.95,49.88,49.95,50300.0,42.3315,42.3909,42.3315,42.3909,50300.0
2010-12-17 15:50:00,49.94,50.0,49.94,50.0,52200.0,42.3824,42.4333,42.3824,42.4333,52200.0
2010-12-17 15:55:00,49.99,50.09,49.99,50.08,174700.0,42.4248,42.5097,42.4248,42.5012,174700.0
2010-12-20 09:30:00,50.11,50.47,50.11,50.44,43700.0,42.5267,42.8322,42.5267,42.8067,43700.0
2010-12-20 09:35:00,50.43,50.5,50.4,50.49,29100.0,42.7983,42.8577,42.7728,42.8492,29100.0
2010-12-20 09:40:00,50.48,50.54,50.45,50.54,29100.0,42.8407,42.8916,42.8152,42.8916,29100.0
2010-12-20 09:45:00,50.56,50.57,50.47,50.47,28800.0,42.9086,42.9171,42.8322,42.8322,28800.0
2010-12-20 09:50:00,50.47,50.52,50.46,50.5,21700.0,42.8322,42.8746,42.8237,42.8577,21700.0
2010-12-20 09:55:00,50.5,50.54,50.49,50.53,22200.0,42.8577,42.8916,42.8492,42.8831,22200.0
2010-12-20 10:00:00,50.53,50.54,50.49,50.49,25300.0,42.8831,42.8916,42.8492,42.8492,25300.0
2010-12-20 10:05:00,50.49,50.5,50.43,50.48,21200.0,42.8492,42.8577,42.7983,42.8407,21200.0
2010-12-20 10:10:00,50.47,50.47,50.35,50.4,26300.0,42.8322,42.8322,42.7304,42.7728,26300.0
2010-12-20 10:15:00,50.4,50.4,50.29,50.34,17000.0,42.7728,42.7728,42.6794,42.7219,17000.0
2010-12-20 10:20:00,50.35,50.35,50.29,50.32,13300.0,42.7304,42.7304,42.6794,42.7049,13300.0
2010-12-20 10:25:00,50.33,50.37,50.26,50.26,25100.0,42.7134,42.7473,42.654,42.654,25100.0
2010-12-20 10:30:00,50.26,50.26,50.2,50.24,16500.0,42.654,42.654,42.6031,42.637,16500.0
2010-12-20 10:35:00,50.25,50.25,50.15,50.22,12500.0,42.6455,42.6455,42.5606,42.62,12500.0
2010-12-20 10:40:00,50.22,50.27,50.21,50.25,12400.0,42.62,42.6625,42.6115,42.6455,12400.0
2010-12-20 10:45:00,50.26,50.28,50.19,50.21,9000.0,42.654,42.671,42.5946,42.6115,9000.0
2010-12-20 10:50:00,50.22,50.26,50.21,50.26,15500.0,42.62,42.654,42.6115,42.654,15500.0
2010-12-20 10:55:00,50.26,50.28,50.23,50.24,14200.0,42.654,42.671,42.6285,42.637,14200.0
2010-12-20 11:00:00,50.24,50.24,50.17,50.17,20200.0,42.637,42.637,42.5776,42.5776,20200.0
2010-12-20 11:05:00,50.16,50.17,50.1,50.14,8900.0,42.5691,42.5776,42.5182,42.5521,8900.0
2010-12-20 11:10:00,50.14,50.17,50.13,50.17,17400.0,42.5521,42.5776,42.5437,42.5776,17400.0
2010-12-20 11:15:00,50.17,50.21,50.12,50.16,15200.0,42.5776,42.6115,42.5352,42.5691,15200.0
2010-12-20 11:20:00,50.16,50.16,50.12,50.15,5400.0,42.5691,42.5691,42.5352,42.5606,5400.0
2010-12-20 11:25:00,50.15,50.26,50.15,50.25,29200.0,42.5606,42.654,42.5606,42.6455,29200.0
2010-12-20 11:30:00,50.24,50.28,50.22,50.28,9000.0,42.637,42.671,42.62,42.671,9000.0
2010-12-20 11:35:00,50.27,50.32,50.25,50.32,10800.0,42.6625,42.7049,42.6455,42.7049,10800.0
2010-12-20 11:40:00,50.32,50.37,50.31,50.36,7400.0,42.7049,42.7473,42.6964,42.7388,7400.0
2010-12-20 11:45:00,50.36,50.39,50.35,50.39,6600.0,42.7388,42.7643,42.7304,42.7643,6600.0
2010-12-20 11:50:00,50.39,50.39,50.34,50.36,5300.0,42.7643,42.7643,42.7219,42.7388,5300.0
2010-12-20 11:55:00,50.36,50.38,50.34,50.36,6000.0,42.7388,42.7558,42.7219,42.7388,6000.0
2010-12-20 12:00:00,50.36,50.37,50.33,50.36,13100.0,42.7388,42.7473,42.7134,42.7388,13100.0
2010-12-20 12:05:00,50.36,50.38,50.32,50.32,24100.0,42.7388,42.7558,42.7049,42.7049,24100.0
2010-12-20 12:10:00,50.33,50.35,50.31,50.32,7600.0,42.7134,42.7304,42.6964,42.7049,7600.0
2010-12-20 12:15:00,50.33,50.33,50.29,50.3,5800.0,42.7134,42.7134,42.6794,42.6879,5800.0
2010-12-20 12:20:00,50.3,50.31,50.28,50.3,10500.0,42.6879,42.6964,42.671,42.6879,10500.0
2010-12-20 12:25:00,50.3,50.3,50.24,50.3,6300.0,42.6879,42.6879,42.637,42.6879,6300.0
2010-12-20 12:30:00,50.3,50.31,50.27,50.29,7400.0,42.6879,42.6964,42.6625,42.6794,7400.0
2010-12-20 12:35:00,50.29,50.32,50.27,50.31,9200.0,42.6794,42.7049,42.6625,42.6964,9200.0
2010-12-20 12:40:00,50.31,50.37,50.31,50.36,15500.0,42.6964,42.7473,42.6964,42.7388,15500.0
2010-12-20 12:45:00,50.37,50.41,50.36,50.36,6400.0,42.7473,42.7813,42.7388,42.7388,6400.0
2010-12-20 12:50:00,50.38,50.42,50.38,50.41,8300.0,42.7558,42.7898,42.7558,42.7813,8300.0
2010-12-20 12:55:00,50.4,50.44,50.39,50.42,5900.0,42.7728,42.8067,42.7643,42.7898,5900.0
2010-12-20 13:00:00,50.43,50.43,50.39,50.39,5400.0,42.7983,42.7983,42.7643,42.7643,5400.0
2010-12-20 13:05:00,50.4,50.41,50.38,50.38,2900.0,42.7728,42.7813,42.7558,42.7558,2900.0
2010-12-20 13:10:00,50.37,50.38,50.37,50.38,2000.0,42.7473,42.7558,42.7473,42.7558,2000.0
2010-12-20 13:15:00,50.37,50.37,50.33,50.33,3800.0,42.7473,42.7473,42.7134,42.7134,3800.0
2010-12-20 13:20:00,50.33,50.36,50.32,50.36,7300.0,42.7134,42.7388,42.7049,42.7388,7300.0
2010-12-20 13:25:00,50.35,50.36,50.34,50.36,9000.0,42.7304,42.7388,42.7219,42.7388,9000.0
2010-12-20 13:30:00,50.36,50.37,50.33,50.33,5300.0,42.7388,42.7473,42.7134,42.7134,5300.0
2010-12-20 13:35:00,50.34,50.34,50.29,50.29,6000.0,42.7219,42.7219,42.6794,42.6794,6000.0
2010-12-20 13:40:00,50.29,50.32,50.29,50.32,5400.0,42.6794,42.7049,42.6794,42.7049,5400.0
2010-12-20 13:45:00,50.32,50.33,50.31,50.32,4800.0,42.7049,42.7134,42.6964,42.7049,4800.0
2010-12-20 13:50:00,50.33,50.36,50.32,50.36,3900.0,42.7134,42.7388,42.7049,42.7388,3900.0
2010-12-20 13:55:00,50.37,50.37,50.35,50.37,4400.0,42.7473,42.7473,42.7304,42.7473,4400.0
2010-12-20 14:00:00,50.37,50.43,50.36,50.41,9100.0,42.7473,42.7983,42.7388,42.7813,9100.0
2010-12-20 14:05:00,50.41,50.48,50.4,50.48,14900.0,42.7813,42.8407,42.7728,42.8407,14900.0
2010-12-20 14:10:00,50.48,50.51,50.46,50.47,12200.0,42.8407,42.8661,42.8237,42.8322,12200.0
2010-12-20 14:15:00,50.48,50.52,50.48,50.52,5400.0,42.8407,42.8746,42.8407,42.8746,5400.0
2010-12-20 14:20:00,50.52,50.54,50.51,50.51,21100.0,42.8746,42.8916,42.8661,42.8661,21100.0
2010-12-20 14:25:00,50.51,50.51,50.42,50.42,13600.0,42.8661,42.8661,42.7898,42.7898,13600.0
2010-12-20 14:30:00,50.43,50.44,50.39,50.4,17000.0,42.7983,42.8067,42.7643,42.7728,17000.0
2010-12-20 14:35:00,50.4,50.46,50.4,50.44,12800.0,42.7728,42.8237,42.7728,42.8067,12800.0
2010-12-20 14:40:00,50.43,50.44,50.43,50.43,3700.0,42.7983,42.8067,42.7983,42.7983,3700.0
2010-12-20 14:45:00,50.44,50.48,50.44,50.48,15000.0,42.8067,42.8407,42.8067,42.8407,15000.0
2010-12-20 14:50:00,50.48,50.54,50.47,50.53,26500.0,42.8407,42.8916,42.8322,42.8831,26500.0
2010-12-20 14:55:00,50.54,50.58,50.53,50.57,17500.0,42.8916,42.9256,42.8831,42.9171,17500.0
2010-12-20 15:00:00,50.56,50.58,50.48,50.48,25600.0,42.9086,42.9256,42.8407,42.8407,25600.0
2010-12-20 15:05:00,50.48,50.48,50.38,50.4,44600.0,42.8407,42.8407,42.7558,42.7728,44600.0
2010-12-20 15:10:00,50.41,50.45,50.4,50.45,12400.0,42.7813,42.8152,42.7728,42.8152,12400.0
2010-12-20 15:15:00,50.44,50.46,50.44,50.45,15200.0,42.8067,42.8237,42.8067,42.8152,15200.0
2010-12-20 15:20:00,50.45,50.45,50.39,50.4,53600.0,42.8152,42.8152,42.7643,42.7728,53600.0
2010-12-20 15:25:00,50.4,50.45,50.39,50.45,14600.0,42.7728,42.8152,42.7643,42.8152,14600.0
2010-12-20 15:30:00,50.45,50.48,50.45,50.47,11700.0,42.8152,42.8407,42.8152,42.8322,11700.0
2010-12-20 15:35:00,50.47,50.5,50.43,50.43,28800.0,42.8322,42.8577,42.7983,42.7983,28800.0
2010-12-20 15:40:00,50.44,50.44,50.38,50.38,48900.0,42.8067,42.8067,42.7558,42.7558,48900.0
2010-12-20 15:45:00,50.38,50.38,50.33,50.33,50900.0,42.7558,42.7558,42.7134,42.7134,50900.0
2010-12-20 15:50:00,50.33,50.35,50.31,50.35,38300.0,42.7134,42.7304,42.6964,42.7304,38300.0
2010-12-20 15:55:00,50.35,50.36,50.27,50.34,113400.0,42.7304,42.7388,42.6625,42.7219,113400.0
2010-12-21 09:30:00,50.55,50.79,50.55,50.71,32000.0,42.9001,43.1038,42.9001,43.0359,32000.0
2010-12-21 09:35:00,50.72,50.78,50.68,50.76,29100.0,43.0444,43.0953,43.0104,43.0783,29100.0
2010-12-21 09:40:00,50.74,50.75,50.63,50.65,19500.0,43.0613,43.0698,42.968,42.985,19500.0
2010-12-21 09:45:00,50.64,50.69,50.61,50.65,20600.0,42.9765,43.0189,42.951,42.985,20600.0
2010-12-21 09:50:00,50.65,50.7,50.64,50.69,31700.0,42.985,43.0274,42.9765,43.0189,31700.0
2010-12-21 09:55:00,50.69,50.7,50.56,50.57,21100.0,43.0189,43.0274,42.9086,42.9171,21100.0
2010-12-21 10:00:00,50.6,50.6,50.54,50.59,14300.0,42.9425,42.9425,42.8916,42.934,14300.0
2010-12-21 10:05:00,50.59,50.6,50.56,50.6,22400.0,42.934,42.9425,42.9086,42.9425,22400.0
2010-12-21 10:10:00,50.59,50.59,50.54,50.57,10600.0,42.934,42.934,42.8916,42.9171,10600.0
2010-12-21 10:15:00,50.56,50.61,50.56,50.6,8300.0,42.9086,42.951,42.9086,42.9425,8300.0
2010-12-21 10:20:00,50.6,50.6,50.57,50.58,11200.0,42.9425,42.9425,42.9171,42.9256,11200.0
2010-12-21 10:25:00,50.56,50.66,50.56,50.58,16200.0,42.9086,42.9934,42.9086,42.9256,16200.0
2010-12-21 10:30:00,50.59,50.61,50.56,50.58,5700.0,42.934,42.951,42.9086,42.9256,5700.0
2010-12-21 10:35:00,50.59,50.6,50.51,50.55,6500.0,42.934,42.9425,42.8661,42.9001,6500.0
2010-12-21 10:40:00,50.54,50.56,50.54,50.55,6900.0,42.8916,42.9086,42.8916,42.9001,6900.0
2010-12-21 10:45:00,50.56,50.56,50.5,50.5,4100.0,42.9086,42.9086,42.8577,42.8577,4100.0
2010-12-21 10:50:00,50.5,50.51,50.47,50.49,11300.0,42.8577,42.8661,42.8322,42.8492,11300.0
2010-12-21 10:55:00,50.51,50.52,50.48,50.49,16500.0,42.8661,42.8746,42.8407,42.8492,16500.0
2010-12-21 11:00:00,50.5,50.5,50.42,50.43,17600.0,42.8577,42.8577,42.7898,42.7983,17600.0
2010-12-21 11:05:00,50.42,50.49,50.42,50.47,7900.0,42.7898,42.8492,42.7898,42.8322,7900.0
2010-12-21 11:10:00,50.46,50.49,50.46,50.49,5300.0,42.8237,42.8492,42.8237,42.8492,5300.0
2010-12-21 11:15:00,50.5,50.5,50.47,50.48,5700.0,42.8577,42.8577,42.8322,42.8407,5700.0
2010-12-21 11:20:00,50.48,50.5,50.47,50.48,4300.0,42.8407,42.8577,42.8322,42.8407,4300.0
2010-12-21 11:25:00,50.49,50.5,50.48,50.5,7700.0,42.8492,42.8577,42.8407,42.8577,7700.0
2010-12-21 11:30:00,50.5,50.5,50.48,50.5,9500.0,42.8577,42.8577,42.8407,42.8577,9500.0
2010-12-21 11:35:00,50.49,50.5,50.48,50.5,13600.0,42.8492,42.8577,42.8407,42.8577,13600.0
2010-12-21 11:40:00,50.5,50.5,50.48,50.48,18100.0,42.8577,42.8577,42.8407,42.8407,18100.0
2010-12-21 11:45:00,50.48,50.49,50.48,50.48,3200.0,42.8407,42.8492,42.8407,42.8407,3200.0
2010-12-21 11:50:00,50.48,50.49,50.46,50.46,7900.0,42.8407,42.8492,42.8237,42.8237,7900.0
2010-12-21 11:55:00,50.47,50.47,50.45,50.46,8400.0,42.8322,42.8322,42.8152,42.8237,8400.0
2010-12-21 12:00:00,50.47,50.47,50.44,50.44,3900.0,42.8322,42.8322,42.8067,42.8067,3900.0
2010-12-21 12:05:00,50.44,50.45,50.4,50.4,6000.0,42.8067,42.8152,42.7728,42.7728,6000.0
2010-12-21 12:10:00,50.41,50.45,50.4,50.42,8000.0,42.7813,42.8152,42.7728,42.7898,8000.0
2010-12-21 12:15:00,50.41,50.42,50.37,50.38,8400.0,42.7813,42.7898,42.7473,42.7558,8400.0
2010-12-21 12:20:00,50.38,50.4,50.35,50.36,9100.0,42.7558,42.7728,42.7304,42.7388,9100.0
2010-12-21 12:25:00,50.37,50.37,50.36,50.36,6400.0,42.7473,42.7473,42.7388,42.7388,6400.0
2010-12-21 12:30:00,50.37,50.37,50.36,50.36,5700.0,42.7473,42.7473,42.7388,42.7388,5700.0
2010-12-21 12:35:00,50.36,50.36,50.32,50.32,6200.0,42.7388,42.7388,42.7049,42.7049,6200.0
2010-12-21 12:40:00,50.33,50.34,50.32,50.32,3700.0,42.7134,42.7219,42.7049,42.7049,3700.0
2010-12-21 12:45:00,50.32,50.37,50.32,50.37,20800.0,42.7049,42.7473,42.7049,42.7473,20800.0
2010-12-21 12:50:00,50.37,50.43,50.37,50.4,10400.0,42.7473,42.7983,42.7473,42.7728,10400.0
2010-12-21 12:55:00,50.41,50.42,50.4,50.4,4800.0,42.7813,42.7898,42.7728,42.7728,4800.0
2010-12-21 13:00:00,50.41,50.41,50.4,50.4,2300.0,42.7813,42.7813,42.7728,42.7728,2300.0
2010-12-21 13:05:00,50.4,50.41,50.4,50.4,5200.0,42.7728,42.7813,42.7728,42.7728,5200.0
2010-12-21 13:10:00,50.4,50.41,50.4,50.4,4500.0,42.7728,42.7813,42.7728,42.7728,4500.0
2010-12-21 13:15:00,50.4,50.41,50.4,50.4,3100.0,42.7728,42.7813,42.7728,42.7728,3100.0
2010-12-21 13:20:00,50.4,50.41,50.36,50.37,10100.0,42.7728,42.7813,42.7388,42.7473,10100.0
2010-12-21 13:25:00,50.36,50.36,50.35,50.36,3400.0,42.7388,42.7388,42.7304,42.7388,3400.0
2010-12-21 13:30:00,50.36,50.36,50.34,50.34,8400.0,42.7388,42.7388,42.7219,42.7219,8400.0
2010-12-21 13:35:00,50.34,50.34,50.31,50.32,5000.0,42.7219,42.7219,42.6964,42.7049,5000.0
2010-12-21 13:40:00,50.32,50.33,50.3,50.32,7600.0,42.7049,42.7134,42.6879,42.7049,7600.0
2010-12-21 13:45:00,50.31,50.32,50.3,50.31,7700.0,42.6964,42.7049,42.6879,42.6964,7700.0
2010-12-21 13:50:00,50.31,50.31,50.29,50.29,8000.0,42.6964,42.6964,42.6794,42.6794,8000.0
2010-12-21 13:55:00,50.3,50.31,50.29,50.3,8700.0,42.6879,42.6964,42.6794,42.6879,8700.0
2010-12-21 14:00:00,50.3,50.31,50.29,50.3,10200.0,42.6879,42.6964,42.6794,42.6879,10200.0
2010-12-21 14:05:00,50.3,50.31,50.29,50.3,13700.0,42.6879,42.6964,42.6794,42.6879,13700.0
2010-12-21 14:10:00,50.3,50.31,50.28,50.28,9700.0,42.6879,42.6964,42.671,42.671,9700.0
2010-12-21 14:15:00,50.28,50.29,50.28,50.29,3800.0,42.671,42.6794,42.671,42.6794,3800.0
2010-12-21 14:20:00,50.29,50.29,50.28,50.29,6200.0,42.6794,42.6794,42.671,42.6794,6200.0
2010-12-21 14:25:00,50.29,50.3,50.28,50.29,6000.0,42.6794,42.6879,42.671,42.6794,6000.0
2010-12-21 14:30:00,50.29,50.31,50.28,50.3,11400.0,42.6794,42.6964,42.671,42.6879,11400.0
2010-12-21 14:35:00,50.31,50.33,50.3,50.31,9200.0,42.6964,42.7134,42.6879,42.6964,9200.0
2010-12-21 14:40:00,50.31,50.31,50.27,50.28,16100.0,42.6964,42.6964,42.6625,42.671,16100.0
2010-12-21 14:45:00,50.28,50.3,50.28,50.29,6100.0,42.671,42.6879,42.671,42.6794,6100.0
2010-12-21 14:50:00,50.29,50.29,50.27,50.27,10800.0,42.6794,42.6794,42.6625,42.6625,10800.0
2010-12-21 14:55:00,50.27,50.27,50.26,50.26,7900.0,42.6625,42.6625,42.654,42.654,7900.0
2010-12-21 15:00:00,50.26,50.27,50.23,50.26,17700.0,42.654,42.6625,42.6285,42.654,17700.0
2010-12-21 15:05:00,50.26,50.26,50.25,50.26,5700.0,42.654,42.654,42.6455,42.654,5700.0
2010-12-21 15:10:00,50.26,50.27,50.23,50.24,13200.0,42.654,42.6625,42.6285,42.637,13200.0
2010-12-21 15:15:00,50.24,50.25,50.22,50.25,10600.0,42.637,42.6455,42.62,42.6455,10600.0
2010-12-21 15:20:00,50.25,50.26,50.24,50.26,16400.0,42.6455,42.654,42.637,42.654,16400.0
2010-12-21 15:25:00,50.26,50.3,50.25,50.29,17200.0,42.654,42.6879,42.6455,42.6794,17200.0
2010-12-21 15:30:00,50.29,50.33,50.29,50.33,15100.0,42.6794,42.7134,42.6794,42.7134,15100.0
2010-12-21 15:35:00,50.33,50.35,50.32,50.34,21500.0,42.7134,42.7304,42.7049,42.7219,21500.0
2010-12-21 15:40:00,50.33,50.34,50.33,50.33,12700.0,42.7134,42.7219,42.7134,42.7134,12700.0
2010-12-21 15:45:00,50.34,50.34,50.27,50.28,26500.0,42.7219,42.7219,42.6625,42.671,26500.0
2010-12-21 15:50:00,50.28,50.28,50.23,50.23,28800.0,42.671,42.671,42.6285,42.6285,28800.0
2010-12-21 15:55:00,50.23,50.25,50.23,50.25,53700.0,42.6285,42.6455,42.6285,42.6455,53700.0
2010-12-22 09:30:00,50.31,50.31,50.12,50.24,13200.0,42.6964,42.6964,42.5352,42.637,13200.0
2010-12-22 09:35:00,50.26,50.27,50.19,50.24,11200.0,42.654,42.6625,42.5946,42.637,11200.0
2010-12-22 09:40:00,50.23,50.25,50.19,50.25,12300.0,42.6285,42.6455,42.5946,42.6455,12300.0
2010-12-22 09:45:00,50.25,50.26,50.16,50.16,5900.0,42.6455,42.654,42.5691,42.5691,5900.0
2010-12-22 09:50:00,50.16,50.21,50.1,50.21,9400.0,42.5691,42.6115,42.5182,42.6115,9400.0
2010-12-22 09:55:00,50.2,50.2,50.13,50.17,7200.0,42.6031,42.6031,42.5437,42.5776,7200.0
2010-12-22 10:00:00,50.16,50.21,50.11,50.2,7900.0,42.5691,42.6115,42.5267,42.6031,7900.0
2010-12-22 10:05:00,50.21,50.26,50.2,50.21,7500.0,42.6115,42.654,42.6031,42.6115,7500.0
2010-12-22 10:10:00,50.22,50.25,50.06,50.07,18900.0,42.62,42.6455,42.4842,42.4927,18900.0
2010-12-22 10:15:00,50.06,50.06,50.03,50.03,11600.0,42.4842,42.4842,42.4588,42.4588,11600.0
2010-12-22 10:20:00,50.04,50.15,50.03,50.15,8200.0,42.4673,42.5606,42.4588,42.5606,8200.0
2010-12-22 10:25:00,50.15,50.16,50.08,50.08,6100.0,42.5606,42.5691,42.5012,42.5012,6100.0
2010-12-22 10:30:00,50.09,50.12,50.06,50.12,6400.0,42.5097,42.5352,42.4842,42.5352,6400.0
2010-12-22 10:35:00,50.12,50.13,50.09,50.1,10700.0,42.5352,42.5437,42.5097,42.5182,10700.0
2010-12-22 10:40:00,50.11,50.17,50.1,50.14,5900.0,42.5267,42.5776,42.5182,42.5521,5900.0
2010-12-22 10:45:00,50.14,50.14,50.05,50.09,13700.0,42.5521,42.5521,42.4758,42.5097,13700.0
2010-12-22 10:50:00,50.11,50.11,50.01,50.03,12500.0,42.5267,42.5267,42.4418,42.4588,12500.0
2010-12-22 10:55:00,50.03,50.06,50.03,50.06,6100.0,42.4588,42.4842,42.4588,42.4842,6100.0
2010-12-22 11:00:00,50.07,50.07,50.02,50.03,6400.0,42.4927,42.4927,42.4503,42.4588,6400.0
2010-12-22 11:05:00,50.03,50.05,50.03,50.05,3900.0,42.4588,42.4758,42.4588,42.4758,3900.0
2010-12-22 11:10:00,50.05,50.05,50.02,50.05,9800.0,42.4758,42.4758,42.4503,42.4758,9800.0
2010-12-22 11:15:00,50.05,50.05,50.03,50.05,3000.0,42.4758,42.4758,42.4588,42.4758,3000.0
2010-12-22 11:20:00,50.03,50.06,50.01,50.05,12200.0,42.4588,42.4842,42.4418,42.4758,12200.0
2010-12-22 11:25:00,50.05,50.06,50.03,50.04,7200.0,42.4758,42.4842,42.4588,42.4673,7200.0
2010-12-22 11:30:00,50.05,50.06,50.05,50.06,2400.0,42.4758,42.4842,42.4758,42.4842,2400.0
2010-12-22 11:35:00,50.06,50.09,50.06,50.09,7000.0,42.4842,42.5097,42.4842,42.5097,7000.0
2010-12-22 11:40:00,50.09,50.11,50.08,50.11,2400.0,42.5097,42.5267,42.5012,42.5267,2400.0
2010-12-22 11:45:00,50.13,50.15,50.1,50.12,8700.0,42.5437,42.5606,42.5182,42.5352,8700.0
2010-12-22 11:50:00,50.12,50.12,50.07,50.09,8100.0,42.5352,42.5352,42.4927,42.5097,8100.0
2010-12-22 11:55:00,50.08,50.08,50.05,50.07,6200.0,42.5012,42.5012,42.4758,42.4927,6200.0
2010-12-22 12:00:00,50.06,50.08,50.06,50.07,8400.0,42.4842,42.5012,42.4842,42.4927,8400.0
2010-12-22 12:05:00,50.08,50.08,50.01,50.01,7600.0,42.5012,42.5012,42.4418,42.4418,7600.0
2010-12-22 12:10:00,50.02,50.04,50.0,50.04,12000.0,42.4503,42.4673,42.4333,42.4673,12000.0
2010-12-22 12:15:00,50.04,50.16,50.04,50.16,10300.0,42.4673,42.5691,42.4673,42.5691,10300.0
2010-12-22 12:20:00,50.16,50.2,50.15,50.2,6800.0,42.5691,42.6031,42.5606,42.6031,6800.0
2010-12-22 12:25:00,50.19,50.25,50.19,50.24,10700.0,42.5946,42.6455,42.5946,42.637,10700.0
2010-12-22 12:30:00,50.23,50.24,50.2,50.2,35700.0,42.6285,42.637,42.6031,42.6031,35700.0
2010-12-22 12:35:00,50.2,50.2,50.14,50.14,3700.0,42.6031,42.6031,42.5521,42.5521,3700.0
2010-12-22 12:40:00,50.12,50.14,50.1,50.13,3200.0,42.5352,42.5521,42.5182,42.5437,3200.0
2010-12-22 12:45:00,50.14,50.14,50.12,50.13,1200.0,42.5521,42.5521,42.5352,42.5437,1200.0
2010-12-22 12:50:00,50.13,50.13,50.12,50.12,3600.0,42.5437,42.5437,42.5352,42.5352,3600.0
2010-12-22 12:55:00,50.12,50.13,50.1,50.13,5500.0,42.5352,42.5437,42.5182,42.5437,5500.0
2010-12-22 13:00:00,50.13,50.2,50.13,50.2,9600.0,42.5437,42.6031,42.5437,42.6031,9600.0
2010-12-22 13:05:00,50.18,50.18,50.09,50.11,9000.0,42.5861,42.5861,42.5097,42.5267,9000.0
2010-12-22 13:10:00,50.1,50.11,50.1,50.11,3200.0,42.5182,42.5267,42.5182,42.5267,3200.0
2010-12-22 13:15:00,50.12,50.12,50.11,50.12,1100.0,42.5352,42.5352,42.5267,42.5352,1100.0
2010-12-22 13:20:00,50.11,50.12,50.08,50.09,8300.0,42.5267,42.5352,42.5012,42.5097,8300.0
2010-12-22 13:25:00,50.09,50.1,50.08,50.08,7900.0,42.5097,42.5182,42.5012,42.5012,7900.0
2010-12-22 13:30:00,50.08,50.1,50.07,50.1,4000.0,42.5012,42.5182,42.4927,42.5182,4000.0
2010-12-22 13:35:00,50.11,50.14,50.08,50.13,14300.0,42.5267,42.5521,42.5012,42.5437,14300.0
2010-12-22 13:40:00,50.13,50.13,50.1,50.12,8000.0,42.5437,42.5437,42.5182,42.5352,8000.0
2010-12-22 13:45:00,50.12,50.12,50.11,50.12,1900.0,42.5352,42.5352,42.5267,42.5352,1900.0
2010-12-22 13:50:00,50.11,50.15,50.11,50.15,4700.0,42.5267,42.5606,42.5267,42.5606,4700.0
2010-12-22 13:55:00,50.15,50.18,50.15,50.18,2500.0,42.5606,42.5861,42.5606,42.5861,2500.0
2010-12-22 14:00:00,50.18,50.21,50.17,50.21,6400.0,42.5861,42.6115,42.5776,42.6115,6400.0
2010-12-22 14:05:00,50.21,50.21,50.2,50.21,2500.0,42.6115,42.6115,42.6031,42.6115,2500.0
2010-12-22 14:10:00,50.22,50.24,50.22,50.24,5400.0,42.62,42.637,42.62,42.637,5400.0
2010-12-22 14:15:00,50.25,50.25,50.18,50.18,12800.0,42.6455,42.6455,42.5861,42.5861,12800.0
2010-12-22 14:20:00,50.19,50.19,50.18,50.18,2400.0,42.5946,42.5946,42.5861,42.5861,2400.0
2010-12-22 14:25:00,50.18,50.22,50.18,50.22,4400.0,42.5861,42.62,42.5861,42.62,4400.0
2010-12-22 14:30:00,50.22,50.23,50.21,50.22,7300.0,42.62,42.6285,42.6115,42.62,7300.0
2010-12-22 14:35:00,50.22,50.22,50.21,50.22,10500.0,42.62,42.62,42.6115,42.62,10500.0
2010-12-22 14:40:00,50.22,50.22,50.21,50.22,4300.0,42.62,42.62,42.6115,42.62,4300.0
2010-12-22 14:45:00,50.22,50.22,50.21,50.22,8200.0,42.62,42.62,42.6115,42.62,8200.0
2010-12-22 14:50:00,50.22,50.22,50.18,50.22,13400.0,42.62,42.62,42.5861,42.62,13400.0
2010-12-22 14:55:00,50.23,50.23,50.2,50.22,7000.0,42.6285,42.6285,42.6031,42.62,7000.0
2010-12-22 15:00:00,50.22,50.22,50.21,50.22,7500.0,42.62,42.62,42.6115,42.62,7500.0
2010-12-22 15:05:00,50.22,50.22,50.15,50.19,9300.0,42.62,42.62,42.5606,42.5946,9300.0
2010-12-22 15:10:00,50.18,50.22,50.18,50.21,4000.0,42.5861,42.62,42.5861,42.6115,4000.0
2010-12-22 15:15:00,50.22,50.24,50.21,50.21,7900.0,42.62,42.637,42.6115,42.6115,7900.0
2010-12-22 15:20:00,50.21,50.25,50.21,50.24,6900.0,42.6115,42.6455,42.6115,42.637,6900.0
2010-12-22 15:25:00,50.25,50.25,50.24,50.25,5900.0,42.6455,42.6455,42.637,42.6455,5900.0
2010-12-22 15:30:00,50.25,50.25,50.17,50.17,16700.0,42.6455,42.6455,42.5776,42.5776,16700.0
2010-12-22 15:35:00,50.18,50.2,50.17,50.2,8100.0,42.5861,42.6031,42.5776,42.6031,8100.0
2010-12-22 15:40:00,50.2,50.26,50.2,50.24,9100.0,42.6031,42.654,42.6031,42.637,9100.0
2010-12-22 15:45:00,50.24,50.24,50.21,50.23,9600.0,42.637,42.637,42.6115,42.6285,9600.0
2010-12-22 15:50:00,50.23,50.24,50.2,50.2,14600.0,42.6285,42.637,42.6031,42.6031,14600.0
2010-12-22 15:55:00,50.2,50.26,50.2,50.24,30700.0,42.6031,42.654,42.6031,42.637,30700.0
2010-12-23 09:30:00,50.23,50.27,50.14,50.2,8400.0,42.6285,42.6625,42.5521,42.6031,8400.0
2010-12-23 09:35:00,50.2,50.34,50.2,50.33,5900.0,42.6031,42.7219,42.6031,42.7134,5900.0
2010-12-23 09:40:00,50.35,50.37,50.2,50.23,6900.0,42.7304,42.7473,42.6031,42.6285,6900.0
2010-12-23 09:45:00,50.22,50.31,50.16,50.31,11200.0,42.62,42.6964,42.5691,42.6964,11200.0
2010-12-23 09:50:00,50.31,50.38,50.31,50.35,11700.0,42.6964,42.7558,42.6964,42.7304,11700.0
2010-12-23 09:55:00,50.34,50.34,50.3,50.33,4900.0,42.7219,42.7219,42.6879,42.7134,4900.0
2010-12-23 10:00:00,50.34,50.35,50.32,50.32,5300.0,42.7219,42.7304,42.7049,42.7049,5300.0
2010-12-23 10:05:00,50.31,50.33,50.3,50.31,6700.0,42.6964,42.7134,42.6879,42.6964,6700.0
2010-12-23 10:10:00,50.3,50.31,50.26,50.29,19600.0,42.6879,42.6964,42.654,42.6794,19600.0
2010-12-23 10:15:00,50.29,50.29,50.24,50.25,9200.0,42.6794,42.6794,42.637,42.6455,9200.0
2010-12-23 10:20:00,50.25,50.27,50.18,50.23,10000.0,42.6455,42.6625,42.5861,42.6285,10000.0
2010-12-23 10:25:00,50.22,50.25,50.22,50.24,5700.0,42.62,42.6455,42.62,42.637,5700.0
2010-12-23 10:30:00,50.24,50.29,50.24,50.28,5400.0,42.637,42.6794,42.637,42.671,5400.0
2010-12-23 10:35:00,50.28,50.3,50.27,50.28,5700.0,42.671,42.6879,42.6625,42.671,5700.0
2010-12-23 10:40:00,50.29,50.31,50.28,50.3,3800.0,42.6794,42.6964,42.671,42.6879,3800.0
2010-12-23 10:45:00,50.29,50.29,50.24,50.24,3300.0,42.6794,42.6794,42.637,42.637,3300.0
2010-12-23 10:50:00,50.24,50.28,50.23,50.27,9500.0,42.637,42.671,42.6285,42.6625,9500.0
2010-12-23 10:55:00,50.28,50.29,50.27,50.29,2500.0,42.671,42.6794,42.6625,42.6794,2500.0
2010-12-23 11:00:00,50.27,50.29,50.27,50.27,6200.0,42.6625,42.6794,42.6625,42.6625,6200.0
2010-12-23 11:05:00,50.27,50.27,50.24,50.26,5500.0,42.6625,42.6625,42.637,42.654,5500.0
2010-12-23 11:10:00,50.26,50.27,50.24,50.24,6600.0,42.654,42.6625,42.637,42.637,6600.0
2010-12-23 11:15:00,50.25,50.29,50.25,50.29,7500.0,42.6455,42.6794,42.6455,42.6794,7500.0
2010-12-23 11:20:00,50.29,50.29,50.27,50.29,5800.0,42.6794,42.6794,42.6625,42.6794,5800.0
2010-12-23 11:25:00,50.29,50.29,50.28,50.29,3500.0,42.6794,42.6794,42.671,42.6794,3500.0
2010-12-23 11:30:00,50.29,50.3,50.28,50.28,4600.0,42.6794,42.6879,42.671,42.671,4600.0
2010-12-23 11:35:00,50.28,50.28,50.24,50.24,7600.0,42.671,42.671,42.637,42.637,7600.0
2010-12-23 11:40:00,50.24,50.25,50.19,50.21,5900.0,42.637,42.6455,42.5946,42.6115,5900.0
2010-12-23 11:45:00,50.2,50.22,50.2,50.2,3300.0,42.6031,42.62,42.6031,42.6031,3300.0
2010-12-23 11:50:00,50.19,50.19,50.16,50.17,3800.0,42.5946,42.5946,42.5691,42.5776,3800.0
2010-12-23 11:55:00,50.17,50.18,50.16,50.18,2900.0,42.5776,42.5861,42.5691,42.5861,2900.0
2010-12-23 12:00:00,50.17,50.19,50.17,50.19,4500.0,42.5776,42.5946,42.5776,42.5946,4500.0
2010-12-23 12:05:00,50.19,50.26,50.19,50.26,63900.0,42.5946,42.654,42.5946,42.654,63900.0
2010-12-23 12:10:00,50.26,50.26,50.23,50.23,11200.0,42.654,42.654,42.6285,42.6285,11200.0
2010-12-23 12:15:00,50.24,50.26,50.23,50.26,22300.0,42.637,42.654,42.6285,42.654,22300.0
2010-12-23 12:20:00,50.26,50.28,50.26,50.27,4800.0,42.654,42.671,42.654,42.6625,4800.0
2010-12-23 12:25:00,50.28,50.28,50.25,50.27,7400.0,42.671,42.671,42.6455,42.6625,7400.0
2010-12-23 12:30:00,50.27,50.28,50.25,50.25,4200.0,42.6625,42.671,42.6455,42.6455,4200.0
2010-12-23 12:35:00,50.25,50.28,50.25,50.26,3900.0,42.6455,42.671,42.6455,42.654,3900.0
2010-12-23 12:40:00,50.28,50.29,50.24,50.25,4800.0,42.671,42.6794,42.637,42.6455,4800.0
2010-12-23 12:45:00,50.25,50.26,50.24,50.26,5200.0,42.6455,42.654,42.637,42.654,5200.0
2010-12-23 12:50:00,50.26,50.28,50.26,50.28,2100.0,42.654,42.671,42.654,42.671,2100.0
2010-12-23 12:55:00,50.27,50.28,50.24,50.24,4400.0,42.6625,42.671,42.637,42.637,4400.0
2010-12-23 13:00:00,50.26,50.29,50.25,50.27,5100.0,42.654,42.6794,42.6455,42.6625,5100.0
2010-12-23 13:05:00,50.28,50.28,50.25,50.25,7200.0,42.671,42.671,42.6455,42.6455,7200.0
2010-12-23 13:10:00,50.25,50.28,50.25,50.27,8300.0,42.6455,42.671,42.6455,42.6625,8300.0
2010-12-23 13:15:00,50.28,50.28,50.26,50.27,4300.0,42.671,42.671,42.654,42.6625,4300.0
2010-12-23 13:20:00,50.27,50.29,50.26,50.26,7500.0,42.6625,42.6794,42.654,42.654,7500.0
2010-12-23 13:25:00,50.27,50.27,50.24,50.25,4500.0,42.6625,42.6625,42.637,42.6455,4500.0
2010-12-23 13:30:00,50.25,50.26,50.24,50.26,4900.0,42.6455,42.654,42.637,42.654,4900.0
2010-12-23 13:35:00,50.25,50.26,50.24,50.26,3200.0,42.6455,42.654,42.637,42.654,3200.0
2010-12-23 13:40:00,50.26,50.27,50.25,50.26,1500.0,42.654,42.6625,42.6455,42.654,1500.0
2010-12-23 13:45:00,50.25,50.26,50.23,50.23,4600.0,42.6455,42.654,42.6285,42.6285,4600.0
2010-12-23 13:50:00,50.21,50.21,50.19,50.21,3600.0,42.6115,42.6115,42.5946,42.6115,3600.0
2010-12-23 13:55:00,50.21,50.21,50.19,50.19,3700.0,42.6115,42.6115,42.5946,42.5946,3700.0
2010-12-23 14:00:00,50.2,50.26,50.19,50.25,15300.0,42.6031,42.654,42.5946,42.6455,15300.0
2010-12-23 14:05:00,50.25,50.26,50.25,50.26,3200.0,42.6455,42.654,42.6455,42.654,3200.0
2010-12-23 14:10:00,50.25,50.26,50.25,50.25,2400.0,42.6455,42.654,42.6455,42.6455,2400.0
2010-12-23 14:15:00,50.25,50.26,50.25,50.25,16200.0,42.6455,42.654,42.6455,42.6455,16200.0
2010-12-23 14:20:00,50.26,50.26,50.23,50.23,6800.0,42.654,42.654,42.6285,42.6285,6800.0
2010-12-23 14:25:00,50.22,50.23,50.21,50.22,7700.0,42.62,42.6285,42.6115,42.62,7700.0
2010-12-23 14:30:00,50.21,50.22,50.21,50.22,2300.0,42.6115,42.62,42.6115,42.62,2300.0
2010-12-23 14:35:00,50.21,50.26,50.21,50.26,12600.0,42.6115,42.654,42.6115,42.654,12600.0
2010-12-23 14:40:00,50.25,50.27,50.25,50.26,3700.0,42.6455,42.6625,42.6455,42.654,3700.0
2010-12-23 14:45:00,50.27,50.27,50.26,50.26,7400.0,42.6625,42.6625,42.654,42.654,7400.0
2010-12-23 14:50:00,50.26,50.27,50.22,50.25,7500.0,42.654,42.6625,42.62,42.6455,7500.0
2010-12-23 14:55:00,50.24,50.26,50.24,50.25,6100.0,42.637,42.654,42.637,42.6455,6100.0
2010-12-23 15:00:00,50.25,50.26,50.21,50.21,8900.0,42.6455,42.654,42.6115,42.6115,8900.0
2010-12-23 15:05:00,50.21,50.22,50.2,50.21,14100.0,42.6115,42.62,42.6031,42.6115,14100.0
2010-12-23 15:10:00,50.22,50.22,50.21,50.21,10100.0,42.62,42.62,42.6115,42.6115,10100.0
2010-12-23 15:15:00,50.22,50.22,50.19,50.19,8700.0,42.62,42.62,42.5946,42.5946,8700.0
2010-12-23 15:20:00,50.19,50.2,50.16,50.17,18000.0,42.5946,42.6031,42.5691,42.5776,18000.0
2010-12-23 15:25:00,50.17,50.18,50.15,50.18,14100.0,42.5776,42.5861,42.5606,42.5861,14100.0
2010-12-23 15:30:00,50.17,50.2,50.16,50.19,14100.0,42.5776,42.6031,42.5691,42.5946,14100.0
2010-12-23 15:35:00,50.18,50.2,50.18,50.19,15500.0,42.5861,42.6031,42.5861,42.5946,15500.0
2010-12-23 15:40:00,50.2,50.22,50.19,50.21,11100.0,42.6031,42.62,42.5946,42.6115,11100.0
2010-12-23 15:45:00,50.21,50.24,50.18,50.19,31100.0,42.6115,42.637,42.5861,42.5946,31100.0
2010-12-23 15:50:00,50.19,50.2,50.19,50.2,12100.0,42.5946,42.6031,42.5946,42.6031,12100.0
2010-12-23 15:55:00,50.19,50.25,50.19,50.24,35200.0,42.5946,42.6455,42.5946,42.637,35200.0
2010-12-27 09:30:00,50.05,50.05,49.93,49.94,12100.0,42.4758,42.4758,42.3739,42.3824,12100.0
2010-12-27 09:35:00,49.95,49.97,49.91,49.91,1900.0,42.3909,42.4079,42.3569,42.3569,1900.0
2010-12-27 09:40:00,49.94,50.04,49.94,50.03,1900.0,42.3824,42.4673,42.3824,42.4588,1900.0
2010-12-27 09:45:00,50.03,50.03,49.95,49.97,3200.0,42.4588,42.4588,42.3909,42.4079,3200.0
2010-12-27 09:50:00,49.97,49.97,49.9,49.91,6200.0,42.4079,42.4079,42.3485,42.3569,6200.0
2010-12-27 09:55:00,49.94,50.03,49.94,50.02,3500.0,42.3824,42.4588,42.3824,42.4503,3500.0
2010-12-27 10:00:00,50.02,50.08,50.02,50.03,3800.0,42.4503,42.5012,42.4503,42.4588,3800.0
2010-12-27 10:05:00,50.03,50.03,49.95,49.96,4600.0,42.4588,42.4588,42.3909,42.3994,4600.0
2010-12-27 10:10:00,49.97,50.05,49.96,50.04,17300.0,42.4079,42.4758,42.3994,42.4673,17300.0
2010-12-27 10:15:00,50.05,50.07,49.98,50.07,18600.0,42.4758,42.4927,42.4164,42.4927,18600.0
2010-12-27 10:20:00,50.07,50.09,49.99,50.07,37600.0,42.4927,42.5097,42.4248,42.4927,37600.0
2010-12-27 10:25:00,50.06,50.08,50.0,50.05,31700.0,42.4842,42.5012,42.4333,42.4758,31700.0
2010-12-27 10:30:00,50.04,50.08,50.02,50.05,18000.0,42.4673,42.5012,42.4503,42.4758,18000.0
2010-12-27 10:35:00,50.05,50.11,50.04,50.11,23600.0,42.4758,42.5267,42.4673,42.5267,23600.0
2010-12-27 10:40:00,50.1,50.1,50.07,50.07,2500.0,42.5182,42.5182,42.4927,42.4927,2500.0
2010-12-27 10:45:00,50.09,50.09,50.03,50.05,9500.0,42.5097,42.5097,42.4588,42.4758,9500.0
2010-12-27 10:50:00,50.05,50.14,50.05,50.1,20400.0,42.4758,42.5521,42.4758,42.5182,20400.0
2010-12-27 10:55:00,50.1,50.12,50.08,50.12,8200.0,42.5182,42.5352,42.5012,42.5352,8200.0
2010-12-27 11:00:00,50.1,50.12,50.04,50.06,18000.0,42.5182,42.5352,42.4673,42.4842,18000.0
2010-12-27 11:05:00,50.06,50.08,50.06,50.06,3900.0,42.4842,42.5012,42.4842,42.4842,3900.0
2010-12-27 11:10:00,50.06,50.1,50.06,50.1,2700.0,42.4842,42.5182,42.4842,42.5182,2700.0
2010-12-27 11:15:00,50.09,50.11,50.06,50.11,3600.0,42.5097,42.5267,42.4842,42.5267,3600.0
2010-12-27 11:20:00,50.11,50.11,50.07,50.07,3000.0,42.5267,42.5267,42.4927,42.4927,3000.0
2010-12-27 11:25:00,50.06,50.07,50.03,50.05,1500.0,42.4842,42.4927,42.4588,42.4758,1500.0
2010-12-27 11:30:00,50.05,50.06,50.03,50.05,1700.0,42.4758,42.4842,42.4588,42.4758,1700.0
2010-12-27 11:35:00,50.05,50.07,50.04,50.04,2000.0,42.4758,42.4927,42.4673,42.4673,2000.0
2010-12-27 11:40:00,50.05,50.07,50.05,50.06,1400.0,42.4758,42.4927,42.4758,42.4842,1400.0
2010-12-27 11:45:00,50.05,50.05,50.04,50.04,2100.0,42.4758,42.4758,42.4673,42.4673,2100.0
2010-12-27 11:50:00,50.04,50.05,50.03,50.04,1500.0,42.4673,42.4758,42.4588,42.4673,1500.0
2010-12-27 11:55:00,50.05,50.1,50.02,50.1,3500.0,42.4758,42.5182,42.4503,42.5182,3500.0
2010-12-27 12:00:00,50.1,50.17,50.1,50.16,5300.0,42.5182,42.5776,42.5182,42.5691,5300.0
2010-12-27 12:05:00,50.16,50.18,50.15,50.18,2100.0,42.5691,42.5861,42.5606,42.5861,2100.0
2010-12-27 12:10:00,50.17,50.19,50.16,50.16,2500.0,42.5776,42.5946,42.5691,42.5691,2500.0
2010-12-27 12:15:00,50.16,50.18,50.15,50.16,1700.0,42.5691,42.5861,42.5606,42.5691,1700.0
2010-12-27 12:20:00,50.16,50.16,50.15,50.15,1900.0,42.5691,42.5691,42.5606,42.5606,1900.0
2010-12-27 12:25:00,50.16,50.17,50.15,50.15,1200.0,42.5691,42.5776,42.5606,42.5606,1200.0
2010-12-27 12:30:00,50.15,50.16,50.13,50.15,2400.0,42.5606,42.5691,42.5437,42.5606,2400.0
2010-12-27 12:35:00,50.16,50.18,50.16,50.17,3200.0,42.5691,42.5861,42.5691,42.5776,3200.0
2010-12-27 12:40:00,50.16,50.17,50.16,50.17,1300.0,42.5691,42.5776,42.5691,42.5776,1300.0
2010-12-27 12:45:00,50.17,50.17,50.16,50.16,1200.0,42.5776,42.5776,42.5691,42.5691,1200.0
2010-12-27 12:50:00,50.16,50.16,50.14,50.14,1600.0,42.5691,42.5691,42.5521,42.5521,1600.0
2010-12-27 12:55:00,50.13,50.14,50.12,50.12,1400.0,42.5437,42.5521,42.5352,42.5352,1400.0
2010-12-27 13:00:00,50.14,50.15,50.12,50.15,2800.0,42.5521,42.5606,42.5352,42.5606,2800.0
2010-12-27 13:05:00,50.14,50.18,50.14,50.15,5500.0,42.5521,42.5861,42.5521,42.5606,5500.0
2010-12-27 13:10:00,50.15,50.2,50.14,50.15,4600.0,42.5606,42.6031,42.5521,42.5606,4600.0
2010-12-27 13:15:00,50.16,50.2,50.16,50.17,4700.0,42.5691,42.6031,42.5691,42.5776,4700.0
2010-12-27 13:20:00,50.17,50.19,50.13,50.13,3700.0,42.5776,42.5946,42.5437,42.5437,3700.0
2010-12-27 13:25:00,50.14,50.17,50.13,50.17,3500.0,42.5521,42.5776,42.5437,42.5776,3500.0
2010-12-27 13:30:00,50.18,50.18,50.17,50.17,700.0,42.5861,42.5861,42.5776,42.5776,700.0
2010-12-27 13:35:00,50.16,50.16,50.15,50.16,3700.0,42.5691,42.5691,42.5606,42.5691,3700.0
2010-12-27 13:40:00,50.17,50.18,50.17,50.18,3200.0,42.5776,42.5861,42.5776,42.5861,3200.0
2010-12-27 13:45:00,50.18,50.2,50.16,50.2,4800.0,42.5861,42.6031,42.5691,42.6031,4800.0
2010-12-27 13:50:00,50.2,50.22,50.18,50.18,2600.0,42.6031,42.62,42.5861,42.5861,2600.0
2010-12-27 13:55:00,50.19,50.19,50.18,50.19,1000.0,42.5946,42.5946,42.5861,42.5946,1000.0
2010-12-27 14:00:00,50.19,50.2,50.18,50.18,1100.0,42.5946,42.6031,42.5861,42.5861,1100.0
2010-12-27 14:05:00,50.18,50.19,50.17,50.17,4000.0,42.5861,42.5946,42.5776,42.5776,4000.0
2010-12-27 14:10:00,50.16,50.17,50.14,50.17,5500.0,42.5691,42.5776,42.5521,42.5776,5500.0
2010-12-27 14:15:00,50.17,50.17,50.14,50.15,2400.0,42.5776,42.5776,42.5521,42.5606,2400.0
2010-12-27 14:20:00,50.14,50.15,50.14,50.15,1700.0,42.5521,42.5606,42.5521,42.5606,1700.0
2010-12-27 14:25:00,50.14,50.15,50.14,50.15,2900.0,42.5521,42.5606,42.5521,42.5606,2900.0
2010-12-27 14:30:00,50.15,50.18,50.15,50.15,7300.0,42.5606,42.5861,42.5606,42.5606,7300.0
2010-12-27 14:35:00,50.15,50.24,50.15,50.24,27500.0,42.5606,42.637,42.5606,42.637,27500.0
2010-12-27 14:40:00,50.23,50.29,50.22,50.29,13000.0,42.6285,42.6794,42.62,42.6794,13000.0
2010-12-27 14:45:00,50.28,50.28,50.25,50.26,4500.0,42.671,42.671,42.6455,42.654,4500.0
2010-12-27 14:50:00,50.25,50.26,50.25,50.25,1000.0,42.6455,42.654,42.6455,42.6455,1000.0
2010-12-27 14:55:00,50.26,50.26,50.24,50.24,7700.0,42.654,42.654,42.637,42.637,7700.0
2010-12-27 15:00:00,50.24,50.27,50.22,50.26,10500.0,42.637,42.6625,42.62,42.654,10500.0
2010-12-27 15:05:00,50.26,50.26,50.24,50.25,6500.0,42.654,42.654,42.637,42.6455,6500.0
2010-12-27 15:10:00,50.25,50.26,50.24,50.24,4700.0,42.6455,42.654,42.637,42.637,4700.0
2010-12-27 15:15:00,50.24,50.26,50.22,50.25,11600.0,42.637,42.654,42.62,42.6455,11600.0
2010-12-27 15:20:00,50.26,50.26,50.24,50.25,8500.0,42.654,42.654,42.637,42.6455,8500.0
2010-12-27 15:25:00,50.25,50.27,50.25,50.26,9400.0,42.6455,42.6625,42.6455,42.654,9400.0
2010-12-27 15:30:00,50.25,50.27,50.25,50.25,9400.0,42.6455,42.6625,42.6455,42.6455,9400.0
2010-12-27 15:35:00,50.26,50.3,50.24,50.28,18600.0,42.654,42.6879,42.637,42.671,18600.0
2010-12-27 15:40:00,50.28,50.34,50.27,50.3,17200.0,42.671,42.7219,42.6625,42.6879,17200.0
2010-12-27 15:45:00,50.3,50.3,50.25,50.28,20900.0,42.6879,42.6879,42.6455,42.671,20900.0
2010-12-27 15:50:00,50.28,50.29,50.24,50.29,17300.0,42.671,42.6794,42.637,42.6794,17300.0
2010-12-27 15:55:00,50.29,50.31,50.27,50.3,22700.0,42.6794,42.6964,42.6625,42.6879,22700.0
2010-12-28 09:30:00,50.28,50.41,50.14,50.17,14600.0,42.671,42.7813,42.5521,42.5776,14600.0
2010-12-28 09:35:00,50.21,50.22,50.19,50.19,1300.0,42.6115,42.62,42.5946,42.5946,1300.0
2010-12-28 09:40:00,50.2,50.2,50.1,50.1,1600.0,42.6031,42.6031,42.5182,42.5182,1600.0
2010-12-28 09:45:00,50.14,50.15,50.14,50.15,2200.0,42.5521,42.5606,42.5521,42.5606,2200.0
2010-12-28 09:50:00,50.14,50.14,50.09,50.11,4300.0,42.5521,42.5521,42.5097,42.5267,4300.0
2010-12-28 09:55:00,50.09,50.1,50.02,50.09,6500.0,42.5097,42.5182,42.4503,42.5097,6500.0
2010-12-28 10:00:00,50.06,50.1,50.0,50.03,10400.0,42.4842,42.5182,42.4333,42.4588,10400.0
2010-12-28 10:05:00,50.01,50.01,49.92,49.93,9500.0,42.4418,42.4418,42.3654,42.3739,9500.0
2010-12-28 10:10:00,49.93,49.99,49.9,49.99,26800.0,42.3739,42.4248,42.3485,42.4248,26800.0
2010-12-28 10:15:00,50.0,50.08,50.0,50.04,11600.0,42.4333,42.5012,42.4333,42.4673,11600.0
2010-12-28 10:20:00,50.05,50.05,50.0,50.01,4700.0,42.4758,42.4758,42.4333,42.4418,4700.0
2010-12-28 10:25:00,50.02,50.08,50.01,50.06,3200.0,42.4503,42.5012,42.4418,42.4842,3200.0
2010-12-28 10:30:00,50.06,50.06,50.0,50.02,2400.0,42.4842,42.4842,42.4333,42.4503,2400.0
2010-12-28 10:35:00,50.02,50.11,50.01,50.06,5600.0,42.4503,42.5267,42.4418,42.4842,5600.0
2010-12-28 10:40:00,50.06,50.06,50.02,50.04,2600.0,42.4842,42.4842,42.4503,42.4673,2600.0
2010-12-28 10:45:00,50.04,50.05,50.01,50.03,6100.0,42.4673,42.4758,42.4418,42.4588,6100.0
2010-12-28 10:50:00,50.01,50.04,49.99,49.99,2900.0,42.4418,42.4673,42.4248,42.4248,2900.0
2010-12-28 10:55:00,50.02,50.03,50.01,50.03,1700.0,42.4503,42.4588,42.4418,42.4588,1700.0
2010-12-28 11:00:00,50.01,50.05,50.01,50.05,3600.0,42.4418,42.4758,42.4418,42.4758,3600.0
2010-12-28 11:05:00,50.06,50.06,50.03,50.05,3900.0,42.4842,42.4842,42.4588,42.4758,3900.0
2010-12-28 11:10:00,50.06,50.09,50.06,50.08,1200.0,42.4842,42.5097,42.4842,42.5012,1200.0
2010-12-28 11:15:00,50.08,50.11,50.07,50.1,2700.0,42.5012,42.5267,42.4927,42.5182,2700.0
2010-12-28 11:20:00,50.12,50.14,50.12,50.13,1600.0,42.5352,42.5521,42.5352,42.5437,1600.0
2010-12-28 11:25:00,50.13,50.14,50.12,50.12,3700.0,42.5437,42.5521,42.5352,42.5352,3700.0
2010-12-28 11:30:00,50.12,50.12,50.08,50.1,6400.0,42.5352,42.5352,42.5012,42.5182,6400.0
2010-12-28 11:35:00,50.1,50.12,50.05,50.08,23000.0,42.5182,42.5352,42.4758,42.5012,23000.0
2010-12-28 11:40:00,50.11,50.16,50.11,50.16,6600.0,42.5267,42.5691,42.5267,42.5691,6600.0
2010-12-28 11:45:00,50.17,50.2,50.17,50.2,6000.0,42.5776,42.6031,42.5776,42.6031,6000.0
2010-12-28 11:50:00,50.2,50.21,50.2,50.21,1900.0,42.6031,42.6115,42.6031,42.6115,1900.0
2010-12-28 11:55:00,50.2,50.23,50.2,50.23,3100.0,42.6031,42.6285,42.6031,42.6285,3100.0
2010-12-28 12:00:00,50.22,50.23,50.19,50.22,7700.0,42.62,42.6285,42.5946,42.62,7700.0
2010-12-28 12:05:00,50.23,50.24,50.2,50.2,4400.0,42.6285,42.637,42.6031,42.6031,4400.0
2010-12-28 12:10:00,50.2,50.28,50.19,50.27,21600.0,42.6031,42.671,42.5946,42.6625,21600.0
2010-12-28 12:15:00,50.29,50.31,50.29,50.3,3700.0,42.6794,42.6964,42.6794,42.6879,3700.0
2010-12-28 12:20:00,50.29,50.31,50.28,50.28,4900.0,42.6794,42.6964,42.671,42.671,4900.0
2010-12-28 12:25:00,50.28,50.3,50.28,50.3,2100.0,42.671,42.6879,42.671,42.6879,2100.0
2010-12-28 12:30:00,50.29,50.31,50.29,50.29,1600.0,42.6794,42.6964,42.6794,42.6794,1600.0
2010-12-28 12:35:00,50.29,50.3,50.27,50.27,7500.0,42.6794,42.6879,42.6625,42.6625,7500.0
2010-12-28 12:40:00,50.27,50.27,50.24,50.24,1600.0,42.6625,42.6625,42.637,42.637,1600.0
2010-12-28 12:45:00,50.24,50.26,50.21,50.25,14400.0,42.637,42.654,42.6115,42.6455,14400.0
2010-12-28 12:50:00,50.26,50.28,50.26,50.28,1900.0,42.654,42.671,42.654,42.671,1900.0
2010-12-28 12:55:00,50.27,50.28,50.27,50.28,1300.0,42.6625,42.671,42.6625,42.671,1300.0
2010-12-28 13:00:00,50.29,50.29,50.29,50.29,1500.0,42.6794,42.6794,42.6794,42.6794,1500.0
2010-12-28 13:05:00,50.28,50.29,50.28,50.29,600.0,42.671,42.6794,42.671,42.6794,600.0
2010-12-28 13:10:00,50.29,50.29,50.28,50.29,5700.0,42.6794,42.6794,42.671,42.6794,5700.0
2010-12-28 13:15:00,50.29,50.29,50.28,50.28,1200.0,42.6794,42.6794,42.671,42.671,1200.0
2010-12-28 13:20:00,50.28,50.28,50.27,50.27,2200.0,42.671,42.671,42.6625,42.6625,2200.0
2010-12-28 13:25:00,50.28,50.29,50.28,50.28,4600.0,42.671,42.6794,42.671,42.671,4600.0
2010-12-28 13:30:00,50.29,50.3,50.26,50.26,6300.0,42.6794,42.6879,42.654,42.654,6300.0
2010-12-28 13:35:00,50.26,50.26,50.24,50.24,4600.0,42.654,42.654,42.637,42.637,4600.0
2010-12-28 13:40:00,50.24,50.24,50.2,50.21,2600.0,42.637,42.637,42.6031,42.6115,2600.0
2010-12-28 13:45:00,50.2,50.22,50.19,50.22,2100.0,42.6031,42.62,42.5946,42.62,2100.0
2010-12-28 13:50:00,50.23,50.25,50.21,50.23,4100.0,42.6285,42.6455,42.6115,42.6285,4100.0
2010-12-28 13:55:00,50.23,50.24,50.23,50.24,1200.0,42.6285,42.637,42.6285,42.637,1200.0
2010-12-28 14:00:00,50.24,50.26,50.24,50.26,5200.0,42.637,42.654,42.637,42.654,5200.0
2010-12-28 14:05:00,50.25,50.28,50.25,50.28,1200.0,42.6455,42.671,42.6455,42.671,1200.0
2010-12-28 14:10:00,50.27,50.29,50.27,50.29,3500.0,42.6625,42.6794,42.6625,42.6794,3500.0
2010-12-28 14:15:00,50.29,50.3,50.29,50.3,2300.0,42.6794,42.6879,42.6794,42.6879,2300.0
2010-12-28 14:20:00,50.29,50.31,50.29,50.31,7600.0,42.6794,42.6964,42.6794,42.6964,7600.0
2010-12-28 14:25:00,50.31,50.32,50.27,50.3,11700.0,42.6964,42.7049,42.6625,42.6879,11700.0
2010-12-28 14:30:00,50.29,50.33,50.29,50.32,4500.0,42.6794,42.7134,42.6794,42.7049,4500.0
2010-12-28 14:35:00,50.32,50.38,50.32,50.37,13500.0,42.7049,42.7558,42.7049,42.7473,13500.0
2010-12-28 14:40:00,50.38,50.38,50.34,50.34,14500.0,42.7558,42.7558,42.7219,42.7219,14500.0
2010-12-28 14:45:00,50.35,50.38,50.35,50.38,7500.0,42.7304,42.7558,42.7304,42.7558,7500.0
2010-12-28 14:50:00,50.38,50.47,50.38,50.47,31400.0,42.7558,42.8322,42.7558,42.8322,31400.0
2010-12-28 14:55:00,50.46,50.49,50.39,50.4,17800.0,42.8237,42.8492,42.7643,42.7728,17800.0
2010-12-28 15:00:00,50.39,50.4,50.35,50.35,8500.0,42.7643,42.7728,42.7304,42.7304,8500.0
2010-12-28 15:05:00,50.35,50.38,50.34,50.38,9800.0,42.7304,42.7558,42.7219,42.7558,9800.0
2010-12-28 15:10:00,50.38,50.42,50.38,50.42,7300.0,42.7558,42.7898,42.7558,42.7898,7300.0
2010-12-28 15:15:00,50.42,50.43,50.39,50.41,12500.0,42.7898,42.7983,42.7643,42.7813,12500.0
2010-12-28 15:20:00,50.41,50.48,50.4,50.44,20900.0,42.7813,42.8407,42.7728,42.8067,20900.0
2010-12-28 15:25:00,50.44,50.48,50.44,50.47,9100.0,42.8067,42.8407,42.8067,42.8322,9100.0
2010-12-28 15:30:00,50.47,50.47,50.43,50.44,9100.0,42.8322,42.8322,42.7983,42.8067,9100.0
2010-12-28 15:35:00,50.44,50.45,50.42,50.44,13400.0,42.8067,42.8152,42.7898,42.8067,13400.0
2010-12-28 15:40:00,50.44,50.49,50.44,50.49,19600.0,42.8067,42.8492,42.8067,42.8492,19600.0
2010-12-28 15:45:00,50.49,50.54,50.49,50.51,42800.0,42.8492,42.8916,42.8492,42.8661,42800.0
2010-12-28 15:50:00,50.52,50.52,50.51,50.51,17700.0,42.8746,42.8746,42.8661,42.8661,17700.0
2010-12-28 15:55:00,50.52,50.52,50.39,50.44,79500.0,42.8746,42.8746,42.7643,42.8067,79500.0
2010-12-29 09:30:00,50.42,50.57,50.42,50.57,15600.0,42.7898,42.9171,42.7898,42.9171,15600.0
2010-12-29 09:35:00,50.56,50.64,50.54,50.57,5000.0,42.9086,42.9765,42.8916,42.9171,5000.0
2010-12-29 09:40:00,50.6,50.63,50.51,50.54,5200.0,42.9425,42.968,42.8661,42.8916,5200.0
2010-12-29 09:45:00,50.54,50.56,50.49,50.54,4000.0,42.8916,42.9086,42.8492,42.8916,4000.0
2010-12-29 09:50:00,50.52,50.53,50.45,50.47,5700.0,42.8746,42.8831,42.8152,42.8322,5700.0
2010-12-29 09:55:00,50.49,50.49,50.46,50.47,5600.0,42.8492,42.8492,42.8237,42.8322,5600.0
2010-12-29 10:00:00,50.48,50.48,50.44,50.46,4100.0,42.8407,42.8407,42.8067,42.8237,4100.0
2010-12-29 10:05:00,50.46,50.46,50.43,50.43,4100.0,42.8237,42.8237,42.7983,42.7983,4100.0
2010-12-29 10:10:00,50.44,50.5,50.43,50.5,3700.0,42.8067,42.8577,42.7983,42.8577,3700.0
2010-12-29 10:15:00,50.49,50.5,50.47,50.47,4600.0,42.8492,42.8577,42.8322,42.8322,4600.0
2010-12-29 10:20:00,50.47,50.5,50.42,50.43,5700.0,42.8322,42.8577,42.7898,42.7983,5700.0
2010-12-29 10:25:00,50.42,50.43,50.37,50.38,8400.0,42.7898,42.7983,42.7473,42.7558,8400.0
2010-12-29 10:30:00,50.37,50.37,50.27,50.29,13200.0,42.7473,42.7473,42.6625,42.6794,13200.0
2010-12-29 10:35:00,50.28,50.29,50.26,50.27,5800.0,42.671,42.6794,42.654,42.6625,5800.0
2010-12-29 10:40:00,50.27,50.37,50.25,50.37,13500.0,42.6625,42.7473,42.6455,42.7473,13500.0
2010-12-29 10:45:00,50.36,50.37,50.31,50.31,8700.0,42.7388,42.7473,42.6964,42.6964,8700.0
2010-12-29 10:50:00,50.33,50.33,50.29,50.29,7300.0,42.7134,42.7134,42.6794,42.6794,7300.0
2010-12-29 10:55:00,50.3,50.3,50.24,50.24,4400.0,42.6879,42.6879,42.637,42.637,4400.0
2010-12-29 11:00:00,50.25,50.27,50.24,50.26,3600.0,42.6455,42.6625,42.637,42.654,3600.0
2010-12-29 11:05:00,50.26,50.26,50.2,50.23,14200.0,42.654,42.654,42.6031,42.6285,14200.0
2010-12-29 11:10:00,50.24,50.34,50.24,50.31,22200.0,42.637,42.7219,42.637,42.6964,22200.0
2010-12-29 11:15:00,50.32,50.39,50.32,50.39,4000.0,42.7049,42.7643,42.7049,42.7643,4000.0
2010-12-29 11:20:00,50.38,50.39,50.37,50.39,4000.0,42.7558,42.7643,42.7473,42.7643,4000.0
2010-12-29 11:25:00,50.37,50.39,50.37,50.39,4800.0,42.7473,42.7643,42.7473,42.7643,4800.0
2010-12-29 11:30:00,50.39,50.42,50.36,50.42,5200.0,42.7643,42.7898,42.7388,42.7898,5200.0
2010-12-29 11:35:00,50.41,50.41,50.36,50.4,8600.0,42.7813,42.7813,42.7388,42.7728,8600.0
2010-12-29 11:40:00,50.38,50.38,50.36,50.36,2400.0,42.7558,42.7558,42.7388,42.7388,2400.0
2010-12-29 11:45:00,50.35,50.37,50.35,50.37,5200.0,42.7304,42.7473,42.7304,42.7473,5200.0
2010-12-29 11:50:00,50.35,50.35,50.32,50.33,2500.0,42.7304,42.7304,42.7049,42.7134,2500.0
2010-12-29 11:55:00,50.34,50.37,50.34,50.35,2900.0,42.7219,42.7473,42.7219,42.7304,2900.0
2010-12-29 12:00:00,50.35,50.36,50.3,50.31,5200.0,42.7304,42.7388,42.6879,42.6964,5200.0
2010-12-29 12:05:00,50.3,50.31,50.27,50.3,8200.0,42.6879,42.6964,42.6625,42.6879,8200.0
2010-12-29 12:10:00,50.3,50.32,50.29,50.3,2800.0,42.6879,42.7049,42.6794,42.6879,2800.0
2010-12-29 12:15:00,50.29,50.3,50.29,50.3,5400.0,42.6794,42.6879,42.6794,42.6879,5400.0
2010-12-29 12:20:00,50.3,50.32,50.28,50.28,7900.0,42.6879,42.7049,42.671,42.671,7900.0
2010-12-29 12:25:00,50.28,50.31,50.28,50.3,3200.0,42.671,42.6964,42.671,42.6879,3200.0
2010-12-29 12:30:00,50.31,50.32,50.3,50.3,5300.0,42.6964,42.7049,42.6879,42.6879,5300.0
2010-12-29 12:35:00,50.3,50.33,50.3,50.31,2500.0,42.6879,42.7134,42.6879,42.6964,2500.0
2010-12-29 12:40:00,50.33,50.33,50.29,50.31,2800.0,42.7134,42.7134,42.6794,42.6964,2800.0
2010-12-29 12:45:00,50.31,50.38,50.3,50.38,6200.0,42.6964,42.7558,42.6879,42.7558,6200.0
2010-12-29 12:50:00,50.37,50.37,50.31,50.34,6100.0,42.7473,42.7473,42.6964,42.7219,6100.0
2010-12-29 12:55:00,50.34,50.34,50.32,50.33,3700.0,42.7219,42.7219,42.7049,42.7134,3700.0
2010-12-29 13:00:00,50.33,50.37,50.32,50.37,3500.0,42.7134,42.7473,42.7049,42.7473,3500.0
2010-12-29 13:05:00,50.37,50.37,50.32,50.32,5500.0,42.7473,42.7473,42.7049,42.7049,5500.0
2010-12-29 13:10:00,50.33,50.33,50.28,50.28,4000.0,42.7134,42.7134,42.671,42.671,4000.0
2010-12-29 13:15:00,50.29,50.32,50.28,50.3,2100.0,42.6794,42.7049,42.671,42.6879,2100.0
2010-12-29 13:20:00,50.3,50.3,50.27,50.29,4300.0,42.6879,42.6879,42.6625,42.6794,4300.0
2010-12-29 13:25:00,50.27,50.28,50.25,50.25,3700.0,42.6625,42.671,42.6455,42.6455,3700.0
2010-12-29 13:30:00,50.25,50.26,50.22,50.23,12000.0,42.6455,42.654,42.62,42.6285,12000.0
2010-12-29 13:35:00,50.24,50.25,50.22,50.25,6800.0,42.637,42.6455,42.62,42.6455,6800.0
2010-12-29 13:40:00,50.24,50.25,50.24,50.25,3300.0,42.637,42.6455,42.637,42.6455,3300.0
2010-12-29 13:45:00,50.25,50.25,50.25,50.25,800.0,42.6455,42.6455,42.6455,42.6455,800.0
2010-12-29 13:50:00,50.25,50.26,50.24,50.26,4000.0,42.6455,42.654,42.637,42.654,4000.0
2010-12-29 13:55:00,50.25,50.25,50.22,50.23,9100.0,42.6455,42.6455,42.62,42.6285,9100.0
2010-12-29 14:00:00,50.23,50.29,50.23,50.29,7100.0,42.6285,42.6794,42.6285,42.6794,7100.0
2010-12-29 14:05:00,50.29,50.29,50.25,50.25,3300.0,42.6794,42.6794,42.6455,42.6455,3300.0
2010-12-29 14:10:00,50.26,50.26,50.24,50.25,5400.0,42.654,42.654,42.637,42.6455,5400.0
2010-12-29 14:15:00,50.25,50.26,50.24,50.25,4200.0,42.6455,42.654,42.637,42.6455,4200.0
2010-12-29 14:20:00,50.24,50.26,50.24,50.25,5600.0,42.637,42.654,42.637,42.6455,5600.0
2010-12-29 14:25:00,50.25,50.26,50.24,50.25,6700.0,42.6455,42.654,42.637,42.6455,6700.0
2010-12-29 14:30:00,50.26,50.28,50.26,50.28,9700.0,42.654,42.671,42.654,42.671,9700.0
2010-12-29 14:35:00,50.28,50.29,50.27,50.27,14700.0,42.671,42.6794,42.6625,42.6625,14700.0
2010-12-29 14:40:00,50.28,50.31,50.27,50.31,8900.0,42.671,42.6964,42.6625,42.6964,8900.0
2010-12-29 14:45:00,50.31,50.34,50.31,50.33,5500.0,42.6964,42.7219,42.6964,42.7134,5500.0
2010-12-29 14:50:00,50.33,50.37,50.33,50.35,5300.0,42.7134,42.7473,42.7134,42.7304,5300.0
2010-12-29 14:55:00,50.34,50.38,50.34,50.37,5900.0,42.7219,42.7558,42.7219,42.7473,5900.0
2010-12-29 15:00:00,50.37,50.41,50.35,50.4,19600.0,42.7473,42.7813,42.7304,42.7728,19600.0
2010-12-29 15:05:00,50.41,50.44,50.38,50.44,14000.0,42.7813,42.8067,42.7558,42.8067,14000.0
2010-12-29 15:10:00,50.43,50.44,50.42,50.43,6600.0,42.7983,42.8067,42.7898,42.7983,6600.0
2010-12-29 15:15:00,50.42,50.42,50.41,50.42,6300.0,42.7898,42.7898,42.7813,42.7898,6300.0
2010-12-29 15:20:00,50.41,50.43,50.41,50.43,10100.0,42.7813,42.7983,42.7813,42.7983,10100.0
2010-12-29 15:25:00,50.42,50.44,50.42,50.43,9800.0,42.7898,42.8067,42.7898,42.7983,9800.0
2010-12-29 15:30:00,50.43,50.45,50.42,50.45,11600.0,42.7983,42.8152,42.7898,42.8152,11600.0
2010-12-29 15:35:00,50.45,50.45,50.42,50.43,7900.0,42.8152,42.8152,42.7898,42.7983,7900.0
2010-12-29 15:40:00,50.42,50.45,50.42,50.42,11500.0,42.7898,42.8152,42.7898,42.7898,11500.0
2010-12-29 15:45:00,50.42,50.42,50.37,50.37,18900.0,42.7898,42.7898,42.7473,42.7473,18900.0
2010-12-29 15:50:00,50.38,50.41,50.37,50.38,15000.0,42.7558,42.7813,42.7473,42.7558,15000.0
2010-12-29 15:55:00,50.37,50.37,50.29,50.34,46000.0,42.7473,42.7473,42.6794,42.7219,46000.0
2010-12-30 09:30:00,50.25,50.35,50.21,50.29,11100.0,42.6455,42.7304,42.6115,42.6794,11100.0
2010-12-30 09:35:00,50.33,50.34,50.24,50.29,2300.0,42.7134,42.7219,42.637,42.6794,2300.0
2010-12-30 09:40:00,50.25,50.5,50.25,50.49,8300.0,42.6455,42.8577,42.6455,42.8492,8300.0
2010-12-30 09:45:00,50.44,50.49,50.44,50.45,5600.0,42.8067,42.8492,42.8067,42.8152,5600.0
2010-12-30 09:50:00,50.44,50.49,50.44,50.46,4600.0,42.8067,42.8492,42.8067,42.8237,4600.0
2010-12-30 09:55:00,50.45,50.49,50.42,50.47,10800.0,42.8152,42.8492,42.7898,42.8322,10800.0
2010-12-30 10:00:00,50.47,50.5,50.4,50.49,12200.0,42.8322,42.8577,42.7728,42.8492,12200.0
2010-12-30 10:05:00,50.49,50.5,50.47,50.49,8500.0,42.8492,42.8577,42.8322,42.8492,8500.0
2010-12-30 10:10:00,50.49,50.49,50.41,50.47,23800.0,42.8492,42.8492,42.7813,42.8322,23800.0
2010-12-30 10:15:00,50.48,50.55,50.48,50.55,13300.0,42.8407,42.9001,42.8407,42.9001,13300.0
2010-12-30 10:20:00,50.53,50.56,50.52,50.55,6100.0,42.8831,42.9086,42.8746,42.9001,6100.0
2010-12-30 10:25:00,50.54,50.55,50.51,50.52,5400.0,42.8916,42.9001,42.8661,42.8746,5400.0
2010-12-30 10:30:00,50.53,50.6,50.53,50.58,7900.0,42.8831,42.9425,42.8831,42.9256,7900.0
2010-12-30 10:35:00,50.59,50.6,50.57,50.6,9300.0,42.934,42.9425,42.9171,42.9425,9300.0
2010-12-30 10:40:00,50.59,50.6,50.5,50.52,9600.0,42.934,42.9425,42.8577,42.8746,9600.0
2010-12-30 10:45:00,50.52,50.53,50.48,50.49,4500.0,42.8746,42.8831,42.8407,42.8492,4500.0
2010-12-30 10:50:00,50.49,50.51,50.45,50.48,6400.0,42.8492,42.8661,42.8152,42.8407,6400.0
2010-12-30 10:55:00,50.49,50.52,50.48,50.49,3900.0,42.8492,42.8746,42.8407,42.8492,3900.0
2010-12-30 11:00:00,50.5,50.51,50.47,50.49,5800.0,42.8577,42.8661,42.8322,42.8492,5800.0
2010-12-30 11:05:00,50.48,50.48,50.44,50.44,3100.0,42.8407,42.8407,42.8067,42.8067,3100.0
2010-12-30 11:10:00,50.44,50.44,50.4,50.41,3600.0,42.8067,42.8067,42.7728,42.7813,3600.0
2010-12-30 11:15:00,50.42,50.42,50.37,50.39,5200.0,42.7898,42.7898,42.7473,42.7643,5200.0
2010-12-30 11:20:00,50.38,50.41,50.36,50.36,16400.0,42.7558,42.7813,42.7388,42.7388,16400.0
2010-12-30 11:25:00,50.38,50.4,50.34,50.36,7000.0,42.7558,42.7728,42.7219,42.7388,7000.0
2010-12-30 11:30:00,50.37,50.42,50.37,50.42,5100.0,42.7473,42.7898,42.7473,42.7898,5100.0
2010-12-30 11:35:00,50.42,50.46,50.4,50.45,11000.0,42.7898,42.8237,42.7728,42.8152,11000.0
2010-12-30 11:40:00,50.47,50.52,50.47,50.47,6800.0,42.8322,42.8746,42.8322,42.8322,6800.0
2010-12-30 11:45:00,50.47,50.53,50.47,50.52,8600.0,42.8322,42.8831,42.8322,42.8746,8600.0
2010-12-30 11:50:00,50.52,50.52,50.46,50.47,5400.0,42.8746,42.8746,42.8237,42.8322,5400.0
2010-12-30 11:55:00,50.46,50.47,50.44,50.45,1900.0,42.8237,42.8322,42.8067,42.8152,1900.0
2010-12-30 12:00:00,50.45,50.49,50.44,50.49,2300.0,42.8152,42.8492,42.8067,42.8492,2300.0
2010-12-30 12:05:00,50.47,50.51,50.44,50.51,15100.0,42.8322,42.8661,42.8067,42.8661,15100.0
2010-12-30 12:10:00,50.51,50.51,50.48,50.49,2600.0,42.8661,42.8661,42.8407,42.8492,2600.0
2010-12-30 12:15:00,50.48,50.51,50.48,50.5,1900.0,42.8407,42.8661,42.8407,42.8577,1900.0
2010-12-30 12:20:00,50.5,50.52,50.49,50.5,7400.0,42.8577,42.8746,42.8492,42.8577,7400.0
2010-12-30 12:25:00,50.5,50.52,50.5,50.52,5000.0,42.8577,42.8746,42.8577,42.8746,5000.0
2010-12-30 12:30:00,50.52,50.52,50.49,50.51,4200.0,42.8746,42.8746,42.8492,42.8661,4200.0
2010-12-30 12:35:00,50.51,50.52,50.5,50.5,3600.0,42.8661,42.8746,42.8577,42.8577,3600.0
2010-12-30 12:40:00,50.51,50.52,50.49,50.51,2900.0,42.8661,42.8746,42.8492,42.8661,2900.0
2010-12-30 12:45:00,50.51,50.51,50.51,50.51,1200.0,42.8661,42.8661,42.8661,42.8661,1200.0
2010-12-30 12:50:00,50.5,50.52,50.5,50.51,2900.0,42.8577,42.8746,42.8577,42.8661,2900.0
2010-12-30 12:55:00,50.52,50.52,50.5,50.5,5600.0,42.8746,42.8746,42.8577,42.8577,5600.0
2010-12-30 13:00:00,50.5,50.52,50.49,50.51,7500.0,42.8577,42.8746,42.8492,42.8661,7500.0
2010-12-30 13:05:00,50.51,50.51,50.49,50.49,2600.0,42.8661,42.8661,42.8492,42.8492,2600.0
2010-12-30 13:10:00,50.5,50.52,50.49,50.52,7000.0,42.8577,42.8746,42.8492,42.8746,7000.0
2010-12-30 13:15:00,50.52,50.52,50.51,50.52,3000.0,42.8746,42.8746,42.8661,42.8746,3000.0
2010-12-30 13:20:00,50.52,50.52,50.52,50.52,400.0,42.8746,42.8746,42.8746,42.8746,400.0
2010-12-30 13:25:00,50.52,50.54,50.51,50.52,6900.0,42.8746,42.8916,42.8661,42.8746,6900.0
2010-12-30 13:30:00,50.51,50.51,50.51,50.51,1000.0,42.8661,42.8661,42.8661,42.8661,1000.0
2010-12-30 13:35:00,50.52,50.52,50.5,50.52,4400.0,42.8746,42.8746,42.8577,42.8746,4400.0
2010-12-30 13:40:00,50.53,50.55,50.51,50.51,3100.0,42.8831,42.9001,42.8661,42.8661,3100.0
2010-12-30 13:45:00,50.52,50.52,50.5,50.5,4100.0,42.8746,42.8746,42.8577,42.8577,4100.0
2010-12-30 13:50:00,50.51,50.52,50.5,50.52,1700.0,42.8661,42.8746,42.8577,42.8746,1700.0
2010-12-30 13:55:00,50.52,50.54,50.52,50.53,3400.0,42.8746,42.8916,42.8746,42.8831,3400.0
2010-12-30 14:00:00,50.53,50.54,50.5,50.54,4600.0,42.8831,42.8916,42.8577,42.8916,4600.0
2010-12-30 14:05:00,50.53,50.56,50.52,50.53,5800.0,42.8831,42.9086,42.8746,42.8831,5800.0
2010-12-30 14:10:00,50.52,50.53,50.52,50.52,900.0,42.8746,42.8831,42.8746,42.8746,900.0
2010-12-30 14:15:00,50.52,50.52,50.5,50.5,3400.0,42.8746,42.8746,42.8577,42.8577,3400.0
2010-12-30 14:20:00,50.51,50.51,50.49,50.51,6300.0,42.8661,42.8661,42.8492,42.8661,6300.0
2010-12-30 14:25:00,50.51,50.53,50.5,50.52,3400.0,42.8661,42.8831,42.8577,42.8746,3400.0
2010-12-30 14:30:00,50.53,50.54,50.51,50.53,4800.0,42.8831,42.8916,42.8661,42.8831,4800.0
2010-12-30 14:35:00,50.53,50.55,50.52,50.54,4900.0,42.8831,42.9001,42.8746,42.8916,4900.0
2010-12-30 14:40:00,50.55,50.56,50.54,50.55,4200.0,42.9001,42.9086,42.8916,42.9001,4200.0
2010-12-30 14:45:00,50.55,50.55,50.53,50.54,4100.0,42.9001,42.9001,42.8831,42.8916,4100.0
2010-12-30 14:50:00,50.54,50.54,50.51,50.52,1800.0,42.8916,42.8916,42.8661,42.8746,1800.0
2010-12-30 14:55:00,50.51,50.53,50.5,50.52,4200.0,42.8661,42.8831,42.8577,42.8746,4200.0
2010-12-30 15:00:00,50.51,50.52,50.51,50.51,2200.0,42.8661,42.8746,42.8661,42.8661,2200.0
2010-12-30 15:05:00,50.52,50.52,50.5,50.51,3300.0,42.8746,42.8746,42.8577,42.8661,3300.0
2010-12-30 15:10:00,50.5,50.52,50.49,50.52,6300.0,42.8577,42.8746,42.8492,42.8746,6300.0
2010-12-30 15:15:00,50.51,50.52,50.5,50.5,3500.0,42.8661,42.8746,42.8577,42.8577,3500.0
2010-12-30 15:20:00,50.5,50.51,50.5,50.51,3500.0,42.8577,42.8661,42.8577,42.8661,3500.0
2010-12-30 15:25:00,50.51,50.59,50.5,50.59,12500.0,42.8661,42.934,42.8577,42.934,12500.0
2010-12-30 15:30:00,50.58,50.6,50.57,50.59,9600.0,42.9256,42.9425,42.9171,42.934,9600.0
2010-12-30 15:35:00,50.59,50.6,50.56,50.58,11100.0,42.934,42.9425,42.9086,42.9256,11100.0
2010-12-30 15:40:00,50.58,50.59,50.51,50.53,13100.0,42.9256,42.934,42.8661,42.8831,13100.0
2010-12-30 15:45:00,50.53,50.53,50.49,50.52,30900.0,42.8831,42.8831,42.8492,42.8746,30900.0
2010-12-30 15:50:00,50.51,50.52,50.49,50.5,18300.0,42.8661,42.8746,42.8492,42.8577,18300.0
2010-12-30 15:55:00,50.49,50.5,50.48,50.5,27000.0,42.8492,42.8577,42.8407,42.8577,27000.0
2010-12-31 09:30:00,50.45,50.5,50.44,50.49,8300.0,42.8152,42.8577,42.8067,42.8492,8300.0
2010-12-31 09:35:00,50.5,50.52,50.47,50.5,9800.0,42.8577,42.8746,42.8322,42.8577,9800.0
2010-12-31 09:40:00,50.5,50.6,50.49,50.59,15300.0,42.8577,42.9425,42.8492,42.934,15300.0
2010-12-31 09:45:00,50.58,50.61,50.53,50.61,6900.0,42.9256,42.951,42.8831,42.951,6900.0
2010-12-31 09:50:00,50.61,50.65,50.59,50.59,7800.0,42.951,42.985,42.934,42.934,7800.0
2010-12-31 09:55:00,50.59,50.64,50.59,50.64,8400.0,42.934,42.9765,42.934,42.9765,8400.0
2010-12-31 10:00:00,50.64,50.69,50.63,50.67,9700.0,42.9765,43.0189,42.968,43.0019,9700.0
2010-12-31 10:05:00,50.67,50.7,50.65,50.69,12800.0,43.0019,43.0274,42.985,43.0189,12800.0
2010-12-31 10:10:00,50.69,50.75,50.69,50.74,16300.0,43.0189,43.0698,43.0189,43.0613,16300.0
2010-12-31 10:15:00,50.74,50.74,50.72,50.73,6300.0,43.0613,43.0613,43.0444,43.0528,6300.0
2010-12-31 10:20:00,50.74,50.78,50.74,50.77,9800.0,43.0613,43.0953,43.0613,43.0868,9800.0
2010-12-31 10:25:00,50.78,50.8,50.78,50.79,6900.0,43.0953,43.1123,43.0953,43.1038,6900.0
2010-12-31 10:30:00,50.79,50.79,50.76,50.76,6700.0,43.1038,43.1038,43.0783,43.0783,6700.0
2010-12-31 10:35:00,50.77,50.77,50.72,50.74,7600.0,43.0868,43.0868,43.0444,43.0613,7600.0
2010-12-31 10:40:00,50.75,50.8,50.74,50.79,12300.0,43.0698,43.1123,43.0613,43.1038,12300.0
2010-12-31 10:45:00,50.79,50.8,50.79,50.79,8700.0,43.1038,43.1123,43.1038,43.1038,8700.0
2010-12-31 10:50:00,50.78,50.79,50.76,50.78,7900.0,43.0953,43.1038,43.0783,43.0953,7900.0
2010-12-31 10:55:00,50.78,50.78,50.75,50.75,7800.0,43.0953,43.0953,43.0698,43.0698,7800.0
2010-12-31 11:00:00,50.76,50.79,50.76,50.79,8000.0,43.0783,43.1038,43.0783,43.1038,8000.0
2010-12-31 11:05:00,50.79,50.79,50.71,50.72,12000.0,43.1038,43.1038,43.0359,43.0444,12000.0
2010-12-31 11:10:00,50.71,50.72,50.69,50.7,6400.0,43.0359,43.0444,43.0189,43.0274,6400.0
2010-12-31 11:15:00,50.7,50.77,50.69,50.77,24100.0,43.0274,43.0868,43.0189,43.0868,24100.0
2010-12-31 11:20:00,50.76,50.8,50.76,50.8,5600.0,43.0783,43.1123,43.0783,43.1123,5600.0
2010-12-31 11:25:00,50.8,50.85,50.79,50.85,13100.0,43.1123,43.1547,43.1038,43.1547,13100.0
2010-12-31 11:30:00,50.84,50.85,50.84,50.84,11600.0,43.1462,43.1547,43.1462,43.1462,11600.0
2010-12-31 11:35:00,50.84,50.87,50.84,50.87,7500.0,43.1462,43.1717,43.1462,43.1717,7500.0
2010-12-31 11:40:00,50.87,50.87,50.82,50.83,10000.0,43.1717,43.1717,43.1292,43.1377,10000.0
2010-12-31 11:45:00,50.83,50.89,50.81,50.89,11200.0,43.1377,43.1886,43.1207,43.1886,11200.0
2010-12-31 11:50:00,50.89,50.9,50.87,50.89,8000.0,43.1886,43.1971,43.1717,43.1886,8000.0
2010-12-31 11:55:00,50.89,50.9,50.86,50.9,7500.0,43.1886,43.1971,43.1632,43.1971,7500.0
2010-12-31 12:00:00,50.88,50.88,50.78,50.78,4000.0,43.1801,43.1801,43.0953,43.0953,4000.0
2010-12-31 12:05:00,50.77,50.77,50.72,50.72,1700.0,43.0868,43.0868,43.0444,43.0444,1700.0
2010-12-31 12:10:00,50.72,50.72,50.69,50.69,2800.0,43.0444,43.0444,43.0189,43.0189,2800.0
2010-12-31 12:15:00,50.68,50.71,50.66,50.67,23300.0,43.0104,43.0359,42.9934,43.0019,23300.0
2010-12-31 12:20:00,50.67,50.67,50.66,50.67,1400.0,43.0019,43.0019,42.9934,43.0019,1400.0
2010-12-31 12:25:00,50.67,50.67,50.65,50.65,2100.0,43.0019,43.0019,42.985,42.985,2100.0
2010-12-31 12:30:00,50.66,50.67,50.66,50.67,1600.0,42.9934,43.0019,42.9934,43.0019,1600.0
2010-12-31 12:35:00,50.66,50.66,50.64,50.64,2200.0,42.9934,42.9934,42.9765,42.9765,2200.0
2010-12-31 12:40:00,50.63,50.63,50.6,50.6,1500.0,42.968,42.968,42.9425,42.9425,1500.0
2010-12-31 12:45:00,50.59,50.59,50.57,50.57,1400.0,42.934,42.934,42.9171,42.9171,1400.0
2010-12-31 12:50:00,50.57,50.58,50.54,50.55,2500.0,42.9171,42.9256,42.8916,42.9001,2500.0
2010-12-31 12:55:00,50.54,50.56,50.54,50.55,1900.0,42.8916,42.9086,42.8916,42.9001,1900.0
2010-12-31 13:00:00,50.55,50.56,50.54,50.54,2100.0,42.9001,42.9086,42.8916,42.8916,2100.0
2010-12-31 13:05:00,50.54,50.58,50.53,50.58,2200.0,42.8916,42.9256,42.8831,42.9256,2200.0
2010-12-31 13:10:00,50.58,50.64,50.58,50.62,2300.0,42.9256,42.9765,42.9256,42.9595,2300.0
2010-12-31 13:15:00,50.63,50.63,50.6,50.6,1800.0,42.968,42.968,42.9425,42.9425,1800.0
2010-12-31 13:20:00,50.6,50.6,50.59,50.59,3200.0,42.9425,42.9425,42.934,42.934,3200.0
2010-12-31 13:25:00,50.59,50.6,50.59,50.59,1800.0,42.934,42.9425,42.934,42.934,1800.0
2010-12-31 13:30:00,50.59,50.6,50.59,50.6,1100.0,42.934,42.9425,42.934,42.9425,1100.0
2010-12-31 13:35:00,50.6,50.62,50.6,50.62,2000.0,42.9425,42.9595,42.9425,42.9595,2000.0
2010-12-31 13:40:00,50.61,50.62,50.6,50.6,1900.0,42.951,42.9595,42.9425,42.9425,1900.0
2010-12-31 13:45:00,50.59,50.6,50.58,50.58,3900.0,42.934,42.9425,42.9256,42.9256,3900.0
2010-12-31 13:50:00,50.58,50.6,50.55,50.59,16300.0,42.9256,42.9425,42.9001,42.934,16300.0
2010-12-31 13:55:00,50.6,50.6,50.58,50.58,2400.0,42.9425,42.9425,42.9256,42.9256,2400.0
2010-12-31 14:00:00,50.59,50.59,50.57,50.57,400.0,42.934,42.934,42.9171,42.9171,400.0
2010-12-31 14:05:00,50.57,50.58,50.57,50.57,1200.0,42.9171,42.9256,42.9171,42.9171,1200.0
2010-12-31 14:10:00,50.57,50.58,50.57,50.57,6100.0,42.9171,42.9256,42.9171,42.9171,6100.0
2010-12-31 14:15:00,50.57,50.58,50.56,50.56,1400.0,42.9171,42.9256,42.9086,42.9086,1400.0
2010-12-31 14:20:00,50.56,50.59,50.56,50.57,5600.0,42.9086,42.934,42.9086,42.9171,5600.0
2010-12-31 14:25:00,50.57,50.58,50.57,50.57,3100.0,42.9171,42.9256,42.9171,42.9171,3100.0
2010-12-31 14:30:00,50.56,50.59,50.56,50.59,1600.0,42.9086,42.934,42.9086,42.934,1600.0
2010-12-31 14:35:00,50.59,50.62,50.59,50.62,2900.0,42.934,42.9595,42.934,42.9595,2900.0
2010-12-31 14:40:00,50.62,50.62,50.6,50.62,2500.0,42.9595,42.9595,42.9425,42.9595,2500.0
2010-12-31 14:45:00,50.61,50.62,50.6,50.6,5100.0,42.951,42.9595,42.9425,42.9425,5100.0
2010-12-31 14:50:00,50.6,50.6,50.54,50.54,3200.0,42.9425,42.9425,42.8916,42.8916,3200.0
2010-12-31 14:55:00,50.55,50.59,50.54,50.59,4000.0,42.9001,42.934,42.8916,42.934,4000.0
2010-12-31 15:00:00,50.59,50.6,50.58,50.59,5200.0,42.934,42.9425,42.9256,42.934,5200.0
2010-12-31 15:05:00,50.6,50.6,50.59,50.6,5100.0,42.9425,42.9425,42.934,42.9425,5100.0
2010-12-31 15:10:00,50.6,50.6,50.57,50.57,4000.0,42.9425,42.9425,42.9171,42.9171,4000.0
2010-12-31 15:15:00,50.57,50.58,50.55,50.55,2900.0,42.9171,42.9256,42.9001,42.9001,2900.0
2010-12-31 15:20:00,50.55,50.55,50.54,50.54,2500.0,42.9001,42.9001,42.8916,42.8916,2500.0
2010-12-31 15:25:00,50.55,50.55,50.54,50.54,5900.0,42.9001,42.9001,42.8916,42.8916,5900.0
2010-12-31 15:30:00,50.54,50.55,50.52,50.52,5100.0,42.8916,42.9001,42.8746,42.8746,5100.0
2010-12-31 15:35:00,50.52,50.53,50.51,50.53,12300.0,42.8746,42.8831,42.8661,42.8831,12300.0
2010-12-31 15:40:00,50.53,50.53,50.52,50.53,11000.0,42.8831,42.8831,42.8746,42.8831,11000.0
2010-12-31 15:45:00,50.52,50.53,50.4,50.41,33600.0,42.8746,42.8831,42.7728,42.7813,33600.0
2010-12-31 15:50:00,50.41,50.43,50.37,50.41,28500.0,42.7813,42.7983,42.7473,42.7813,28500.0
2010-12-31 15:55:00,50.42,50.46,50.38,50.46,66200.0,42.7898,42.8237,42.7558,42.8237,66200.0
2011-01-03 09:30:00,50.63,50.74,50.56,50.57,46500.0,42.968,43.0613,42.9086,42.9171,46500.0
2011-01-03 09:35:00,50.58,50.58,50.5,50.5,11600.0,42.9256,42.9256,42.8577,42.8577,11600.0
2011-01-03 09:40:00,50.49,50.52,50.47,50.49,23700.0,42.8492,42.8746,42.8322,42.8492,23700.0
2011-01-03 09:45:00,50.49,50.57,50.48,50.55,11700.0,42.8492,42.9171,42.8407,42.9001,11700.0
2011-01-03 09:50:00,50.53,50.6,50.51,50.6,15100.0,42.8831,42.9425,42.8661,42.9425,15100.0
2011-01-03 09:55:00,50.6,50.65,50.59,50.63,15200.0,42.9425,42.985,42.934,42.968,15200.0
2011-01-03 10:00:00,50.61,50.63,50.54,50.6,16200.0,42.951,42.968,42.8916,42.9425,16200.0
2011-01-03 10:05:00,50.6,50.66,50.58,50.62,16300.0,42.9425,42.9934,42.9256,42.9595,16300.0
2011-01-03 10:10:00,50.64,50.67,50.62,50.64,12600.0,42.9765,43.0019,42.9595,42.9765,12600.0
2011-01-03 10:15:00,50.64,50.66,50.59,50.66,42500.0,42.9765,42.9934,42.934,42.9934,42500.0
2011-01-03 10:20:00,50.66,50.68,50.63,50.67,14400.0,42.9934,43.0104,42.968,43.0019,14400.0
2011-01-03 10:25:00,50.67,50.69,50.65,50.67,13600.0,43.0019,43.0189,42.985,43.0019,13600.0
2011-01-03 10:30:00,50.67,50.68,50.61,50.61,22800.0,43.0019,43.0104,42.951,42.951,22800.0
2011-01-03 10:35:00,50.61,50.61,50.51,50.53,24600.0,42.951,42.951,42.8661,42.8831,24600.0
2011-01-03 10:40:00,50.53,50.64,50.53,50.57,24100.0,42.8831,42.9765,42.8831,42.9171,24100.0
2011-01-03 10:45:00,50.58,50.7,50.58,50.6,30500.0,42.9256,43.0274,42.9256,42.9425,30500.0
2011-01-03 10:50:00,50.6,50.63,50.58,50.6,17800.0,42.9425,42.968,42.9256,42.9425,17800.0
2011-01-03 10:55:00,50.6,50.69,50.6,50.69,7800.0,42.9425,43.0189,42.9425,43.0189,7800.0
2011-01-03 11:00:00,50.69,50.72,50.67,50.69,6300.0,43.0189,43.0444,43.0019,43.0189,6300.0
2011-01-03 11:05:00,50.69,50.73,50.66,50.69,12700.0,43.0189,43.0528,42.9934,43.0189,12700.0
2011-01-03 11:10:00,50.69,50.69,50.6,50.64,26400.0,43.0189,43.0189,42.9425,42.9765,26400.0
2011-01-03 11:15:00,50.64,50.65,50.6,50.64,11000.0,42.9765,42.985,42.9425,42.9765,11000.0
2011-01-03 11:20:00,50.64,50.68,50.55,50.55,32100.0,42.9765,43.0104,42.9001,42.9001,32100.0
2011-01-03 11:25:00,50.56,50.56,50.53,50.54,9300.0,42.9086,42.9086,42.8831,42.8916,9300.0
2011-01-03 11:30:00,50.55,50.57,50.53,50.55,5900.0,42.9001,42.9171,42.8831,42.9001,5900.0
2011-01-03 11:35:00,50.56,50.6,50.54,50.54,8300.0,42.9086,42.9425,42.8916,42.8916,8300.0
2011-01-03 11:40:00,50.54,50.59,50.54,50.55,5100.0,42.8916,42.934,42.8916,42.9001,5100.0
2011-01-03 11:45:00,50.55,50.61,50.55,50.61,13700.0,42.9001,42.951,42.9001,42.951,13700.0
2011-01-03 11:50:00,50.62,50.64,50.62,50.63,5300.0,42.9595,42.9765,42.9595,42.968,5300.0
2011-01-03 11:55:00,50.64,50.64,50.59,50.6,16200.0,42.9765,42.9765,42.934,42.9425,16200.0
2011-01-03 12:00:00,50.61,50.62,50.6,50.61,4500.0,42.951,42.9595,42.9425,42.951,4500.0
2011-01-03 12:05:00,50.61,50.61,50.58,50.6,10400.0,42.951,42.951,42.9256,42.9425,10400.0
2011-01-03 12:10:00,50.6,50.61,50.59,50.6,3100.0,42.9425,42.951,42.934,42.9425,3100.0
2011-01-03 12:15:00,50.59,50.59,50.57,50.59,10400.0,42.934,42.934,42.9171,42.934,10400.0
2011-01-03 12:20:00,50.59,50.62,50.58,50.62,11500.0,42.934,42.9595,42.9256,42.9595,11500.0
2011-01-03 12:25:00,50.61,50.62,50.51,50.51,22600.0,42.951,42.9595,42.8661,42.8661,22600.0
2011-01-03 12:30:00,50.52,50.54,50.51,50.53,7000.0,42.8746,42.8916,42.8661,42.8831,7000.0
2011-01-03 12:35:00,50.53,50.54,50.53,50.54,2100.0,42.8831,42.8916,42.8831,42.8916,2100.0
2011-01-03 12:40:00,50.57,50.58,50.55,50.58,2100.0,42.9171,42.9256,42.9001,42.9256,2100.0
2011-01-03 12:45:00,50.58,50.6,50.55,50.57,9600.0,42.9256,42.9425,42.9001,42.9171,9600.0
2011-01-03 12:50:00,50.56,50.59,50.56,50.58,8000.0,42.9086,42.934,42.9086,42.9256,8000.0
2011-01-03 12:55:00,50.58,50.6,50.5,50.53,19600.0,42.9256,42.9425,42.8577,42.8831,19600.0
2011-01-03 13:00:00,50.53,50.61,50.53,50.61,18700.0,42.8831,42.951,42.8831,42.951,18700.0
2011-01-03 13:05:00,50.6,50.6,50.57,50.58,6300.0,42.9425,42.9425,42.9171,42.9256,6300.0
2011-01-03 13:10:00,50.59,50.62,50.58,50.62,7500.0,42.934,42.9595,42.9256,42.9595,7500.0
2011-01-03 13:15:00,50.62,50.62,50.58,50.58,9300.0,42.9595,42.9595,42.9256,42.9256,9300.0
2011-01-03 13:20:00,50.57,50.6,50.57,50.59,3300.0,42.9171,42.9425,42.9171,42.934,3300.0
2011-01-03 13:25:00,50.58,50.58,50.55,50.55,7200.0,42.9256,42.9256,42.9001,42.9001,7200.0
2011-01-03 13:30:00,50.55,50.55,50.5,50.51,5400.0,42.9001,42.9001,42.8577,42.8661,5400.0
2011-01-03 13:35:00,50.51,50.54,50.51,50.52,6200.0,42.8661,42.8916,42.8661,42.8746,6200.0
2011-01-03 13:40:00,50.53,50.58,50.53,50.58,9500.0,42.8831,42.9256,42.8831,42.9256,9500.0
2011-01-03 13:45:00,50.58,50.62,50.58,50.62,14200.0,42.9256,42.9595,42.9256,42.9595,14200.0
2011-01-03 13:50:00,50.62,50.64,50.62,50.63,3800.0,42.9595,42.9765,42.9595,42.968,3800.0
2011-01-03 13:55:00,50.62,50.65,50.62,50.65,8400.0,42.9595,42.985,42.9595,42.985,8400.0
2011-01-03 14:00:00,50.65,50.69,50.64,50.69,27200.0,42.985,43.0189,42.9765,43.0189,27200.0
2011-01-03 14:05:00,50.68,50.69,50.67,50.68,16400.0,43.0104,43.0189,43.0019,43.0104,16400.0
2011-01-03 14:10:00,50.67,50.68,50.61,50.65,27200.0,43.0019,43.0104,42.951,42.985,27200.0
2011-01-03 14:15:00,50.65,50.7,50.64,50.7,22000.0,42.985,43.0274,42.9765,43.0274,22000.0
2011-01-03 14:20:00,50.7,50.72,50.68,50.71,11600.0,43.0274,43.0444,43.0104,43.0359,11600.0
2011-01-03 14:25:00,50.71,50.72,50.71,50.71,9400.0,43.0359,43.0444,43.0359,43.0359,9400.0
2011-01-03 14:30:00,50.71,50.71,50.62,50.65,31400.0,43.0359,43.0359,42.9595,42.985,31400.0
2011-01-03 14:35:00,50.64,50.67,50.64,50.64,9400.0,42.9765,43.0019,42.9765,42.9765,9400.0
2011-01-03 14:40:00,50.64,50.65,50.61,50.63,11700.0,42.9765,42.985,42.951,42.968,11700.0
2011-01-03 14:45:00,50.64,50.64,50.61,50.64,15200.0,42.9765,42.9765,42.951,42.9765,15200.0
2011-01-03 14:50:00,50.64,50.66,50.64,50.66,7900.0,42.9765,42.9934,42.9765,42.9934,7900.0
2011-01-03 14:55:00,50.65,50.65,50.63,50.64,7900.0,42.985,42.985,42.968,42.9765,7900.0
2011-01-03 15:00:00,50.64,50.65,50.61,50.61,11700.0,42.9765,42.985,42.951,42.951,11700.0
2011-01-03 15:05:00,50.62,50.62,50.56,50.58,13500.0,42.9595,42.9595,42.9086,42.9256,13500.0
2011-01-03 15:10:00,50.58,50.59,50.55,50.56,16500.0,42.9256,42.934,42.9001,42.9086,16500.0
2011-01-03 15:15:00,50.56,50.58,50.51,50.54,26400.0,42.9086,42.9256,42.8661,42.8916,26400.0
2011-01-03 15:20:00,50.54,50.55,50.51,50.53,14300.0,42.8916,42.9001,42.8661,42.8831,14300.0
2011-01-03 15:25:00,50.52,50.56,50.52,50.55,13700.0,42.8746,42.9086,42.8746,42.9001,13700.0
2011-01-03 15:30:00,50.55,50.56,50.54,50.55,21100.0,42.9001,42.9086,42.8916,42.9001,21100.0
2011-01-03 15:35:00,50.56,50.59,50.54,50.57,54000.0,42.9086,42.934,42.8916,42.9171,54000.0
2011-01-03 15:40:00,50.57,50.57,50.52,50.52,39300.0,42.9171,42.9171,42.8746,42.8746,39300.0
2011-01-03 15:45:00,50.53,50.58,50.53,50.58,52000.0,42.8831,42.9256,42.8831,42.9256,52000.0
2011-01-03 15:50:00,50.57,50.59,50.5,50.51,47600.0,42.9171,42.934,42.8577,42.8661,47600.0
2011-01-03 15:55:00,50.51,50.52,50.48,50.51,95500.0,42.8661,42.8746,42.8407,42.8661,95500.0
2011-01-04 09:30:00,50.56,50.56,50.25,50.35,45000.0,42.9086,42.9086,42.6455,42.7304,45000.0
2011-01-04 09:35:00,50.34,50.34,50.1,50.11,22000.0,42.7219,42.7219,42.5182,42.5267,22000.0
2011-01-04 09:40:00,50.11,50.11,49.97,49.99,23400.0,42.5267,42.5267,42.4079,42.4248,23400.0
2011-01-04 09:45:00,50.0,50.08,49.96,50.07,16000.0,42.4333,42.5012,42.3994,42.4927,16000.0
2011-01-04 09:50:00,50.07,50.12,50.01,50.1,10100.0,42.4927,42.5352,42.4418,42.5182,10100.0
2011-01-04 09:55:00,50.11,50.11,49.97,50.0,18400.0,42.5267,42.5267,42.4079,42.4333,18400.0
2011-01-04 10:00:00,50.0,50.05,49.99,50.05,12500.0,42.4333,42.4758,42.4248,42.4758,12500.0
2011-01-04 10:05:00,50.08,50.1,50.03,50.03,12800.0,42.5012,42.5182,42.4588,42.4588,12800.0
2011-01-04 10:10:00,50.05,50.1,50.04,50.1,12700.0,42.4758,42.5182,42.4673,42.5182,12700.0
2011-01-04 10:15:00,50.1,50.1,50.0,50.08,16000.0,42.5182,42.5182,42.4333,42.5012,16000.0
2011-01-04 10:20:00,50.09,50.11,50.07,50.07,12800.0,42.5097,42.5267,42.4927,42.4927,12800.0
2011-01-04 10:25:00,50.07,50.08,49.99,50.03,16200.0,42.4927,42.5012,42.4248,42.4588,16200.0
2011-01-04 10:30:00,50.03,50.11,50.03,50.04,13600.0,42.4588,42.5267,42.4588,42.4673,13600.0
2011-01-04 10:35:00,50.03,50.04,49.98,50.0,9200.0,42.4588,42.4673,42.4164,42.4333,9200.0
2011-01-04 10:40:00,50.0,50.01,49.94,49.94,15100.0,42.4333,42.4418,42.3824,42.3824,15100.0
2011-01-04 10:45:00,49.93,49.94,49.83,49.83,23700.0,42.3739,42.3824,42.2891,42.2891,23700.0
2011-01-04 10:50:00,49.83,49.86,49.78,49.85,16200.0,42.2891,42.3145,42.2466,42.306,16200.0
2011-01-04 10:55:00,49.82,49.84,49.82,49.83,4700.0,42.2806,42.2975,42.2806,42.2891,4700.0
2011-01-04 11:00:00,49.84,49.85,49.73,49.74,25300.0,42.2975,42.306,42.2042,42.2127,25300.0
2011-01-04 11:05:00,49.73,49.74,49.62,49.65,25900.0,42.2042,42.2127,42.1108,42.1363,25900.0
2011-01-04 11:10:00,49.65,49.65,49.57,49.58,22400.0,42.1363,42.1363,42.0684,42.0769,22400.0
2011-01-04 11:15:00,49.6,49.6,49.46,49.48,44900.0,42.0939,42.0939,41.975,41.992,44900.0
2011-01-04 11:20:00,49.49,49.49,49.43,49.44,15100.0,42.0005,42.0005,41.9496,41.9581,15100.0
2011-01-04 11:25:00,49.42,49.44,49.36,49.37,20300.0,41.9411,41.9581,41.8902,41.8987,20300.0
2011-01-04 11:30:00,49.37,49.38,49.32,49.32,25000.0,41.8987,41.9072,41.8562,41.8562,25000.0
2011-01-04 11:35:00,49.33,49.35,49.31,49.35,16900.0,41.8647,41.8817,41.8477,41.8817,16900.0
2011-01-04 11:40:00,49.36,49.36,49.33,49.35,8800.0,41.8902,41.8902,41.8647,41.8817,8800.0
2011-01-04 11:45:00,49.35,49.36,49.33,49.33,8400.0,41.8817,41.8902,41.8647,41.8647,8400.0
2011-01-04 11:50:00,49.33,49.34,49.29,49.32,8800.0,41.8647,41.8732,41.8308,41.8562,8800.0
2011-01-04 11:55:00,49.31,49.35,49.27,49.28,20700.0,41.8477,41.8817,41.8138,41.8223,20700.0
2011-01-04 12:00:00,49.28,49.36,49.28,49.36,24800.0,41.8223,41.8902,41.8223,41.8902,24800.0
2011-01-04 12:05:00,49.36,49.4,49.34,49.36,25400.0,41.8902,41.9241,41.8732,41.8902,25400.0
2011-01-04 12:10:00,49.37,49.47,49.36,49.46,20400.0,41.8987,41.9835,41.8902,41.975,20400.0
2011-01-04 12:15:00,49.47,49.47,49.44,49.44,5200.0,41.9835,41.9835,41.9581,41.9581,5200.0
2011-01-04 12:20:00,49.45,49.47,49.43,49.47,17500.0,41.9666,41.9835,41.9496,41.9835,17500.0
2011-01-04 12:25:00,49.46,49.47,49.42,49.47,11900.0,41.975,41.9835,41.9411,41.9835,11900.0
2011-01-04 12:30:00,49.46,49.51,49.43,49.5,20500.0,41.975,42.0175,41.9496,42.009,20500.0
2011-01-04 12:35:00,49.5,49.52,49.5,49.5,7800.0,42.009,42.026,42.009,42.009,7800.0
2011-01-04 12:40:00,49.5,49.54,49.49,49.51,10000.0,42.009,42.0429,42.0005,42.0175,10000.0
2011-01-04 12:45:00,49.5,49.51,49.45,49.48,9800.0,42.009,42.0175,41.9666,41.992,9800.0
2011-01-04 12:50:00,49.48,49.51,49.47,49.51,7600.0,41.992,42.0175,41.9835,42.0175,7600.0
2011-01-04 12:55:00,49.51,49.51,49.48,49.49,5600.0,42.0175,42.0175,41.992,42.0005,5600.0
2011-01-04 13:00:00,49.49,49.52,49.48,49.52,7400.0,42.0005,42.026,41.992,42.026,7400.0
2011-01-04 13:05:00,49.53,49.53,49.51,49.52,8400.0,42.0345,42.0345,42.0175,42.026,8400.0
2011-01-04 13:10:00,49.51,49.52,49.5,49.52,4500.0,42.0175,42.026,42.009,42.026,4500.0
2011-01-04 13:15:00,49.53,49.55,49.51,49.54,10400.0,42.0345,42.0514,42.0175,42.0429,10400.0
2011-01-04 13:20:00,49.55,49.56,49.52,49.55,6600.0,42.0514,42.0599,42.026,42.0514,6600.0
2011-01-04 13:25:00,49.55,49.56,49.52,49.56,7500.0,42.0514,42.0599,42.026,42.0599,7500.0
2011-01-04 13:30:00,49.54,49.54,49.5,49.52,9100.0,42.0429,42.0429,42.009,42.026,9100.0
2011-01-04 13:35:00,49.51,49.54,49.49,49.53,8600.0,42.0175,42.0429,42.0005,42.0345,8600.0
2011-01-04 13:40:00,49.52,49.52,49.49,49.52,7100.0,42.026,42.026,42.0005,42.026,7100.0
2011-01-04 13:45:00,49.52,49.55,49.52,49.54,8100.0,42.026,42.0514,42.026,42.0429,8100.0
2011-01-04 13:50:00,49.55,49.56,49.54,49.55,3700.0,42.0514,42.0599,42.0429,42.0514,3700.0
2011-01-04 13:55:00,49.54,49.57,49.51,49.53,20300.0,42.0429,42.0684,42.0175,42.0345,20300.0
2011-01-04 14:00:00,49.53,49.56,49.5,49.55,15600.0,42.0345,42.0599,42.009,42.0514,15600.0
2011-01-04 14:05:00,49.56,49.65,49.56,49.64,23800.0,42.0599,42.1363,42.0599,42.1278,23800.0
2011-01-04 14:10:00,49.65,49.65,49.63,49.64,5800.0,42.1363,42.1363,42.1193,42.1278,5800.0
2011-01-04 14:15:00,49.64,49.64,49.61,49.63,4300.0,42.1278,42.1278,42.1023,42.1193,4300.0
2011-01-04 14:20:00,49.63,49.66,49.63,49.63,12300.0,42.1193,42.1448,42.1193,42.1193,12300.0
2011-01-04 14:25:00,49.63,49.66,49.63,49.63,8300.0,42.1193,42.1448,42.1193,42.1193,8300.0
2011-01-04 14:30:00,49.63,49.65,49.57,49.58,13800.0,42.1193,42.1363,42.0684,42.0769,13800.0
2011-01-04 14:35:00,49.59,49.59,49.52,49.52,13500.0,42.0854,42.0854,42.026,42.026,13500.0
2011-01-04 14:40:00,49.53,49.61,49.52,49.6,14800.0,42.0345,42.1023,42.026,42.0939,14800.0
2011-01-04 14:45:00,49.6,49.6,49.56,49.57,5600.0,42.0939,42.0939,42.0599,42.0684,5600.0
2011-01-04 14:50:00,49.58,49.6,49.57,49.58,9500.0,42.0769,42.0939,42.0684,42.0769,9500.0
2011-01-04 14:55:00,49.59,49.59,49.57,49.59,8400.0,42.0854,42.0854,42.0684,42.0854,8400.0
2011-01-04 15:00:00,49.58,49.6,49.57,49.58,13400.0,42.0769,42.0939,42.0684,42.0769,13400.0
2011-01-04 15:05:00,49.58,49.64,49.58,49.64,31900.0,42.0769,42.1278,42.0769,42.1278,31900.0
2011-01-04 15:10:00,49.64,49.65,49.61,49.61,15200.0,42.1278,42.1363,42.1023,42.1023,15200.0
2011-01-04 15:15:00,49.62,49.62,49.57,49.58,11100.0,42.1108,42.1108,42.0684,42.0769,11100.0
2011-01-04 15:20:00,49.59,49.61,49.54,49.61,15900.0,42.0854,42.1023,42.0429,42.1023,15900.0
2011-01-04 15:25:00,49.61,49.63,49.58,49.59,14600.0,42.1023,42.1193,42.0769,42.0854,14600.0
2011-01-04 15:30:00,49.6,49.61,49.56,49.59,19000.0,42.0939,42.1023,42.0599,42.0854,19000.0
2011-01-04 15:35:00,49.59,49.64,49.57,49.63,33200.0,42.0854,42.1278,42.0684,42.1193,33200.0
2011-01-04 15:40:00,49.63,49.65,49.62,49.65,24400.0,42.1193,42.1363,42.1108,42.1363,24400.0
2011-01-04 15:45:00,49.65,49.69,49.64,49.65,51000.0,42.1363,42.1702,42.1278,42.1363,51000.0
2011-01-04 15:50:00,49.65,49.67,49.61,49.67,48000.0,42.1363,42.1533,42.1023,42.1533,48000.0
2011-01-04 15:55:00,49.66,49.75,49.64,49.72,115300.0,42.1448,42.2212,42.1278,42.1957,115300.0
2011-01-05 09:30:00,49.66,49.67,49.47,49.59,14900.0,42.1448,42.1533,41.9835,42.0854,14900.0
2011-01-05 09:35:00,49.58,49.61,49.53,49.61,9500.0,42.0769,42.1023,42.0345,42.1023,9500.0
2011-01-05 09:40:00,49.62,49.84,49.62,49.81,32400.0,42.1108,42.2975,42.1108,42.2721,32400.0
2011-01-05 09:45:00,49.81,49.82,49.71,49.78,10200.0,42.2721,42.2806,42.1872,42.2466,10200.0
2011-01-05 09:50:00,49.78,49.81,49.77,49.8,7300.0,42.2466,42.2721,42.2381,42.2636,7300.0
2011-01-05 09:55:00,49.78,49.79,49.68,49.74,9400.0,42.2466,42.2551,42.1618,42.2127,9400.0
2011-01-05 10:00:00,49.74,49.78,49.57,49.68,29200.0,42.2127,42.2466,42.0684,42.1618,29200.0
2011-01-05 10:05:00,49.69,49.74,49.68,49.7,15100.0,42.1702,42.2127,42.1618,42.1787,15100.0
2011-01-05 10:10:00,49.7,49.79,49.66,49.77,11100.0,42.1787,42.2551,42.1448,42.2381,11100.0
2011-01-05 10:15:00,49.76,49.85,49.74,49.79,9600.0,42.2296,42.306,42.2127,42.2551,9600.0
2011-01-05 10:20:00,49.84,49.84,49.71,49.74,6100.0,42.2975,42.2975,42.1872,42.2127,6100.0
2011-01-05 10:25:00,49.73,49.73,49.64,49.7,12000.0,42.2042,42.2042,42.1278,42.1787,12000.0
2011-01-05 10:30:00,49.68,49.7,49.63,49.7,9700.0,42.1618,42.1787,42.1193,42.1787,9700.0
2011-01-05 10:35:00,49.7,49.73,49.69,49.73,3600.0,42.1787,42.2042,42.1702,42.2042,3600.0
2011-01-05 10:40:00,49.74,49.76,49.73,49.73,6900.0,42.2127,42.2296,42.2042,42.2042,6900.0
2011-01-05 10:45:00,49.72,49.76,49.71,49.73,5900.0,42.1957,42.2296,42.1872,42.2042,5900.0
2011-01-05 10:50:00,49.75,49.75,49.71,49.71,4900.0,42.2212,42.2212,42.1872,42.1872,4900.0
2011-01-05 10:55:00,49.71,49.74,49.7,49.72,6500.0,42.1872,42.2127,42.1787,42.1957,6500.0
2011-01-05 11:00:00,49.72,49.75,49.7,49.74,26600.0,42.1957,42.2212,42.1787,42.2127,26600.0
2011-01-05 11:05:00,49.75,49.81,49.75,49.8,116900.0,42.2212,42.2721,42.2212,42.2636,116900.0
2011-01-05 11:10:00,49.8,49.82,49.79,49.8,18800.0,42.2636,42.2806,42.2551,42.2636,18800.0
2011-01-05 11:15:00,49.81,49.88,49.81,49.88,19200.0,42.2721,42.3315,42.2721,42.3315,19200.0
2011-01-05 11:20:00,49.89,49.94,49.88,49.88,10700.0,42.34,42.3824,42.3315,42.3315,10700.0
2011-01-05 11:25:00,49.9,49.9,49.85,49.9,9000.0,42.3485,42.3485,42.306,42.3485,9000.0
2011-01-05 11:30:00,49.9,50.01,49.9,50.0,30000.0,42.3485,42.4418,42.3485,42.4333,30000.0
2011-01-05 11:35:00,50.01,50.04,49.98,50.03,20500.0,42.4418,42.4673,42.4164,42.4588,20500.0
2011-01-05 11:40:00,50.04,50.06,50.0,50.06,20700.0,42.4673,42.4842,42.4333,42.4842,20700.0
2011-01-05 11:45:00,50.07,50.1,50.07,50.09,14000.0,42.4927,42.5182,42.4927,42.5097,14000.0
2011-01-05 11:50:00,50.08,50.08,50.02,50.02,6600.0,42.5012,42.5012,42.4503,42.4503,6600.0
2011-01-05 11:55:00,50.02,50.03,50.01,50.03,6600.0,42.4503,42.4588,42.4418,42.4588,6600.0
2011-01-05 12:00:00,50.02,50.03,50.0,50.03,4800.0,42.4503,42.4588,42.4333,42.4588,4800.0
2011-01-05 12:05:00,50.04,50.07,50.04,50.07,7400.0,42.4673,42.4927,42.4673,42.4927,7400.0
2011-01-05 12:10:00,50.08,50.09,50.03,50.07,9500.0,42.5012,42.5097,42.4588,42.4927,9500.0
2011-01-05 12:15:00,50.07,50.07,49.99,50.0,4800.0,42.4927,42.4927,42.4248,42.4333,4800.0
2011-01-05 12:20:00,50.0,50.0,49.92,49.96,24000.0,42.4333,42.4333,42.3654,42.3994,24000.0
2011-01-05 12:25:00,49.97,50.01,49.97,49.99,9400.0,42.4079,42.4418,42.4079,42.4248,9400.0
2011-01-05 12:30:00,49.99,50.01,49.97,49.99,7100.0,42.4248,42.4418,42.4079,42.4248,7100.0
2011-01-05 12:35:00,50.0,50.03,50.0,50.02,10700.0,42.4333,42.4588,42.4333,42.4503,10700.0
2011-01-05 12:40:00,50.02,50.06,50.02,50.03,17600.0,42.4503,42.4842,42.4503,42.4588,17600.0
2011-01-05 12:45:00,50.04,50.07,50.02,50.03,6300.0,42.4673,42.4927,42.4503,42.4588,6300.0
2011-01-05 12:50:00,50.03,50.05,50.03,50.05,8200.0,42.4588,42.4758,42.4588,42.4758,8200.0
2011-01-05 12:55:00,50.03,50.04,50.03,50.03,3100.0,42.4588,42.4673,42.4588,42.4588,3100.0
2011-01-05 13:00:00,50.02,50.07,50.02,50.07,18100.0,42.4503,42.4927,42.4503,42.4927,18100.0
2011-01-05 13:05:00,50.07,50.11,50.06,50.11,14300.0,42.4927,42.5267,42.4842,42.5267,14300.0
2011-01-05 13:10:00,50.12,50.13,50.09,50.11,15200.0,42.5352,42.5437,42.5097,42.5267,15200.0
2011-01-05 13:15:00,50.12,50.12,50.07,50.08,12800.0,42.5352,42.5352,42.4927,42.5012,12800.0
2011-01-05 13:20:00,50.07,50.1,50.07,50.07,6300.0,42.4927,42.5182,42.4927,42.4927,6300.0
2011-01-05 13:25:00,50.06,50.1,50.06,50.09,9200.0,42.4842,42.5182,42.4842,42.5097,9200.0
2011-01-05 13:30:00,50.08,50.08,49.99,49.99,30500.0,42.5012,42.5012,42.4248,42.4248,30500.0
2011-01-05 13:35:00,50.0,50.05,50.0,50.05,10500.0,42.4333,42.4758,42.4333,42.4758,10500.0
2011-01-05 13:40:00,50.05,50.05,49.94,49.95,11600.0,42.4758,42.4758,42.3824,42.3909,11600.0
2011-01-05 13:45:00,49.96,50.02,49.93,49.99,12200.0,42.3994,42.4503,42.3739,42.4248,12200.0
2011-01-05 13:50:00,49.98,49.98,49.87,49.9,15300.0,42.4164,42.4164,42.323,42.3485,15300.0
2011-01-05 13:55:00,49.91,49.91,49.88,49.91,5300.0,42.3569,42.3569,42.3315,42.3569,5300.0
2011-01-05 14:00:00,49.92,49.92,49.88,49.91,30800.0,42.3654,42.3654,42.3315,42.3569,30800.0
2011-01-05 14:05:00,49.91,49.93,49.9,49.92,11400.0,42.3569,42.3739,42.3485,42.3654,11400.0
2011-01-05 14:10:00,49.92,49.93,49.89,49.91,8600.0,42.3654,42.3739,42.34,42.3569,8600.0
2011-01-05 14:15:00,49.9,49.95,49.88,49.94,13200.0,42.3485,42.3909,42.3315,42.3824,13200.0
2011-01-05 14:20:00,49.94,49.95,49.89,49.92,9800.0,42.3824,42.3909,42.34,42.3654,9800.0
2011-01-05 14:25:00,49.91,49.92,49.86,49.86,20600.0,42.3569,42.3654,42.3145,42.3145,20600.0
2011-01-05 14:30:00,49.86,49.94,49.86,49.93,20900.0,42.3145,42.3824,42.3145,42.3739,20900.0
2011-01-05 14:35:00,49.94,49.96,49.89,49.9,17400.0,42.3824,42.3994,42.34,42.3485,17400.0
2011-01-05 14:40:00,49.92,49.94,49.91,49.92,43400.0,42.3654,42.3824,42.3569,42.3654,43400.0
2011-01-05 14:45:00,49.92,49.94,49.91,49.92,45300.0,42.3654,42.3824,42.3569,42.3654,45300.0
2011-01-05 14:50:00,49.92,49.94,49.91,49.94,20900.0,42.3654,42.3824,42.3569,42.3824,20900.0
2011-01-05 14:55:00,49.93,49.96,49.92,49.96,62800.0,42.3739,42.3994,42.3654,42.3994,62800.0
2011-01-05 15:00:00,49.96,49.98,49.93,49.94,30400.0,42.3994,42.4164,42.3739,42.3824,30400.0
2011-01-05 15:05:00,49.94,49.94,49.9,49.91,18200.0,42.3824,42.3824,42.3485,42.3569,18200.0
2011-01-05 15:10:00,49.91,49.92,49.86,49.86,15200.0,42.3569,42.3654,42.3145,42.3145,15200.0
2011-01-05 15:15:00,49.86,49.89,49.86,49.89,17100.0,42.3145,42.34,42.3145,42.34,17100.0
2011-01-05 15:20:00,49.89,49.89,49.84,49.86,12100.0,42.34,42.34,42.2975,42.3145,12100.0
2011-01-05 15:25:00,49.86,49.9,49.86,49.88,14200.0,42.3145,42.3485,42.3145,42.3315,14200.0
2011-01-05 15:30:00,49.89,49.94,49.88,49.91,17300.0,42.34,42.3824,42.3315,42.3569,17300.0
2011-01-05 15:35:00,49.92,49.92,49.89,49.89,15800.0,42.3654,42.3654,42.34,42.34,15800.0
2011-01-05 15:40:00,49.9,49.91,49.86,49.86,30100.0,42.3485,42.3569,42.3145,42.3145,30100.0
2011-01-05 15:45:00,49.86,49.91,49.85,49.86,63600.0,42.3145,42.3569,42.306,42.3145,63600.0
2011-01-05 15:50:00,49.86,49.96,49.81,49.88,183200.0,42.3145,42.3994,42.2721,42.3315,183200.0
2011-01-05 15:55:00,49.87,49.91,49.83,49.9,82100.0,42.323,42.3569,42.2891,42.3485,82100.0
2011-01-06 09:30:00,49.9,50.0,49.89,49.93,13500.0,42.3485,42.4333,42.34,42.3739,13500.0
2011-01-06 09:35:00,49.95,50.04,49.94,50.04,20100.0,42.3909,42.4673,42.3824,42.4673,20100.0
2011-01-06 09:40:00,50.01,50.01,49.88,49.93,11100.0,42.4418,42.4418,42.3315,42.3739,11100.0
2011-01-06 09:45:00,49.95,50.0,49.94,49.98,9100.0,42.3909,42.4333,42.3824,42.4164,9100.0
2011-01-06 09:50:00,49.98,50.05,49.98,50.04,17900.0,42.4164,42.4758,42.4164,42.4673,17900.0
2011-01-06 09:55:00,50.03,50.04,49.97,50.01,13800.0,42.4588,42.4673,42.4079,42.4418,13800.0
2011-01-06 10:00:00,49.98,50.02,49.92,49.92,6800.0,42.4164,42.4503,42.3654,42.3654,6800.0
2011-01-06 10:05:00,49.92,49.95,49.89,49.9,9100.0,42.3654,42.3909,42.34,42.3485,9100.0
2011-01-06 10:10:00,49.9,49.9,49.83,49.85,11300.0,42.3485,42.3485,42.2891,42.306,11300.0
2011-01-06 10:15:00,49.84,49.84,49.81,49.84,6000.0,42.2975,42.2975,42.2721,42.2975,6000.0
2011-01-06 10:20:00,49.84,49.87,49.82,49.82,6600.0,42.2975,42.323,42.2806,42.2806,6600.0
2011-01-06 10:25:00,49.83,49.92,49.81,49.91,35800.0,42.2891,42.3654,42.2721,42.3569,35800.0
2011-01-06 10:30:00,49.92,49.94,49.9,49.93,6600.0,42.3654,42.3824,42.3485,42.3739,6600.0
2011-01-06 10:35:00,49.94,49.94,49.84,49.86,8400.0,42.3824,42.3824,42.2975,42.3145,8400.0
2011-01-06 10:40:00,49.86,49.88,49.83,49.85,12200.0,42.3145,42.3315,42.2891,42.306,12200.0
2011-01-06 10:45:00,49.85,49.87,49.8,49.84,8600.0,42.306,42.323,42.2636,42.2975,8600.0
2011-01-06 10:50:00,49.84,49.84,49.77,49.8,5800.0,42.2975,42.2975,42.2381,42.2636,5800.0
2011-01-06 10:55:00,49.82,49.82,49.71,49.75,8500.0,42.2806,42.2806,42.1872,42.2212,8500.0
2011-01-06 11:00:00,49.75,49.76,49.62,49.62,49800.0,42.2212,42.2296,42.1108,42.1108,49800.0
2011-01-06 11:05:00,49.63,49.69,49.55,49.62,12300.0,42.1193,42.1702,42.0514,42.1108,12300.0
2011-01-06 11:10:00,49.62,49.64,49.58,49.59,18200.0,42.1108,42.1278,42.0769,42.0854,18200.0
2011-01-06 11:15:00,49.59,49.68,49.58,49.67,24800.0,42.0854,42.1618,42.0769,42.1533,24800.0
2011-01-06 11:20:00,49.67,49.69,49.65,49.69,10100.0,42.1533,42.1702,42.1363,42.1702,10100.0
2011-01-06 11:25:00,49.71,49.71,49.65,49.67,11000.0,42.1872,42.1872,42.1363,42.1533,11000.0
2011-01-06 11:30:00,49.67,49.7,49.63,49.7,35400.0,42.1533,42.1787,42.1193,42.1787,35400.0
2011-01-06 11:35:00,49.7,49.71,49.65,49.67,9900.0,42.1787,42.1872,42.1363,42.1533,9900.0
2011-01-06 11:40:00,49.67,49.7,49.63,49.7,10800.0,42.1533,42.1787,42.1193,42.1787,10800.0
2011-01-06 11:45:00,49.7,49.75,49.67,49.72,6600.0,42.1787,42.2212,42.1533,42.1957,6600.0
2011-01-06 11:50:00,49.72,49.75,49.71,49.74,6100.0,42.1957,42.2212,42.1872,42.2127,6100.0
2011-01-06 11:55:00,49.73,49.75,49.73,49.73,5600.0,42.2042,42.2212,42.2042,42.2042,5600.0
2011-01-06 12:00:00,49.74,49.76,49.65,49.71,7800.0,42.2127,42.2296,42.1363,42.1872,7800.0
2011-01-06 12:05:00,49.7,49.7,49.61,49.66,22200.0,42.1787,42.1787,42.1023,42.1448,22200.0
2011-01-06 12:10:00,49.65,49.69,49.64,49.68,3900.0,42.1363,42.1702,42.1278,42.1618,3900.0
2011-01-06 12:15:00,49.66,49.72,49.66,49.68,5000.0,42.1448,42.1957,42.1448,42.1618,5000.0
2011-01-06 12:20:00,49.67,49.69,49.64,49.66,5500.0,42.1533,42.1702,42.1278,42.1448,5500.0
2011-01-06 12:25:00,49.67,49.71,49.66,49.66,6100.0,42.1533,42.1872,42.1448,42.1448,6100.0
2011-01-06 12:30:00,49.66,49.66,49.59,49.6,22300.0,42.1448,42.1448,42.0854,42.0939,22300.0
2011-01-06 12:35:00,49.6,49.61,49.55,49.61,11200.0,42.0939,42.1023,42.0514,42.1023,11200.0
2011-01-06 12:40:00,49.61,49.67,49.6,49.66,5000.0,42.1023,42.1533,42.0939,42.1448,5000.0
2011-01-06 12:45:00,49.66,49.66,49.58,49.63,40400.0,42.1448,42.1448,42.0769,42.1193,40400.0
2011-01-06 12:50:00,49.63,49.63,49.62,49.63,2900.0,42.1193,42.1193,42.1108,42.1193,2900.0
2011-01-06 12:55:00,49.62,49.63,49.58,49.58,8200.0,42.1108,42.1193,42.0769,42.0769,8200.0
2011-01-06 13:00:00,49.59,49.6,49.56,49.58,5800.0,42.0854,42.0939,42.0599,42.0769,5800.0
2011-01-06 13:05:00,49.56,49.58,49.5,49.51,10300.0,42.0599,42.0769,42.009,42.0175,10300.0
2011-01-06 13:10:00,49.51,49.56,49.48,49.55,6200.0,42.0175,42.0599,41.992,42.0514,6200.0
2011-01-06 13:15:00,49.56,49.59,49.51,49.58,11300.0,42.0599,42.0854,42.0175,42.0769,11300.0
2011-01-06 13:20:00,49.58,49.63,49.53,49.54,37800.0,42.0769,42.1193,42.0345,42.0429,37800.0
2011-01-06 13:25:00,49.55,49.57,49.5,49.5,5200.0,42.0514,42.0684,42.009,42.009,5200.0
2011-01-06 13:30:00,49.51,49.56,49.51,49.55,4700.0,42.0175,42.0599,42.0175,42.0514,4700.0
2011-01-06 13:35:00,49.55,49.55,49.51,49.54,4700.0,42.0514,42.0514,42.0175,42.0429,4700.0
2011-01-06 13:40:00,49.55,49.55,49.52,49.54,4600.0,42.0514,42.0514,42.026,42.0429,4600.0
2011-01-06 13:45:00,49.54,49.56,49.42,49.43,23700.0,42.0429,42.0599,41.9411,41.9496,23700.0
2011-01-06 13:50:00,49.43,49.46,49.4,49.42,61700.0,41.9496,41.975,41.9241,41.9411,61700.0
2011-01-06 13:55:00,49.41,49.5,49.4,49.44,27800.0,41.9326,42.009,41.9241,41.9581,27800.0
2011-01-06 14:00:00,49.46,49.57,49.4,49.56,36100.0,41.975,42.0684,41.9241,42.0599,36100.0
2011-01-06 14:05:00,49.56,49.56,49.46,49.52,9200.0,42.0599,42.0599,41.975,42.026,9200.0
2011-01-06 14:10:00,49.52,49.53,49.48,49.48,11700.0,42.026,42.0345,41.992,41.992,11700.0
2011-01-06 14:15:00,49.49,49.5,49.43,49.47,17600.0,42.0005,42.009,41.9496,41.9835,17600.0
2011-01-06 14:20:00,49.47,49.51,49.42,49.51,38300.0,41.9835,42.0175,41.9411,42.0175,38300.0
2011-01-06 14:25:00,49.51,49.58,49.51,49.58,7000.0,42.0175,42.0769,42.0175,42.0769,7000.0
2011-01-06 14:30:00,49.58,49.58,49.49,49.49,8400.0,42.0769,42.0769,42.0005,42.0005,8400.0
2011-01-06 14:35:00,49.5,49.58,49.49,49.58,8900.0,42.009,42.0769,42.0005,42.0769,8900.0
2011-01-06 14:40:00,49.58,49.59,49.47,49.48,13000.0,42.0769,42.0854,41.9835,41.992,13000.0
2011-01-06 14:45:00,49.48,49.52,49.43,49.46,19100.0,41.992,42.026,41.9496,41.975,19100.0
2011-01-06 14:50:00,49.46,49.55,49.45,49.55,16100.0,41.975,42.0514,41.9666,42.0514,16100.0
2011-01-06 14:55:00,49.55,49.59,49.54,49.55,20600.0,42.0514,42.0854,42.0429,42.0514,20600.0
2011-01-06 15:00:00,49.55,49.58,49.5,49.55,47000.0,42.0514,42.0769,42.009,42.0514,47000.0
2011-01-06 15:05:00,49.57,49.57,49.53,49.56,15400.0,42.0684,42.0684,42.0345,42.0599,15400.0
2011-01-06 15:10:00,49.57,49.61,49.56,49.6,11900.0,42.0684,42.1023,42.0599,42.0939,11900.0
2011-01-06 15:15:00,49.6,49.6,49.48,49.49,23300.0,42.0939,42.0939,41.992,42.0005,23300.0
2011-01-06 15:20:00,49.5,49.51,49.44,49.44,25500.0,42.009,42.0175,41.9581,41.9581,25500.0
2011-01-06 15:25:00,49.45,49.55,49.42,49.49,56500.0,41.9666,42.0514,41.9411,42.0005,56500.0
2011-01-06 15:30:00,49.5,49.57,49.5,49.54,20200.0,42.009,42.0684,42.009,42.0429,20200.0
2011-01-06 15:35:00,49.55,49.65,49.55,49.58,27800.0,42.0514,42.1363,42.0514,42.0769,27800.0
2011-01-06 15:40:00,49.59,49.62,49.56,49.56,24300.0,42.0854,42.1108,42.0599,42.0599,24300.0
2011-01-06 15:45:00,49.57,49.63,49.56,49.56,70400.0,42.0684,42.1193,42.0599,42.0599,70400.0
2011-01-06 15:50:00,49.56,49.58,49.56,49.58,26200.0,42.0599,42.0769,42.0599,42.0769,26200.0
2011-01-06 15:55:00,49.57,49.6,49.53,49.58,76200.0,42.0684,42.0939,42.0345,42.0769,76200.0
2011-01-07 09:30:00,49.76,49.76,49.51,49.56,26600.0,42.2296,42.2296,42.0175,42.0599,26600.0
2011-01-07 09:35:00,49.57,49.57,49.38,49.4,14200.0,42.0684,42.0684,41.9072,41.9241,14200.0
2011-01-07 09:40:00,49.41,49.62,49.4,49.62,13400.0,41.9326,42.1108,41.9241,42.1108,13400.0
2011-01-07 09:45:00,49.62,49.65,49.45,49.48,12900.0,42.1108,42.1363,41.9666,41.992,12900.0
2011-01-07 09:50:00,49.46,49.6,49.46,49.59,10600.0,41.975,42.0939,41.975,42.0854,10600.0
2011-01-07 09:55:00,49.6,49.67,49.59,49.61,17200.0,42.0939,42.1533,42.0854,42.1023,17200.0
2011-01-07 10:00:00,49.6,49.63,49.56,49.59,24700.0,42.0939,42.1193,42.0599,42.0854,24700.0
2011-01-07 10:05:00,49.59,49.62,49.56,49.56,7100.0,42.0854,42.1108,42.0599,42.0599,7100.0
2011-01-07 10:10:00,49.56,49.63,49.56,49.63,11500.0,42.0599,42.1193,42.0599,42.1193,11500.0
2011-01-07 10:15:00,49.65,49.69,49.63,49.69,9000.0,42.1363,42.1702,42.1193,42.1702,9000.0
2011-01-07 10:20:00,49.7,49.7,49.64,49.64,10900.0,42.1787,42.1787,42.1278,42.1278,10900.0
2011-01-07 10:25:00,49.64,49.68,49.57,49.68,17600.0,42.1278,42.1618,42.0684,42.1618,17600.0
2011-01-07 10:30:00,49.67,49.75,49.67,49.71,8700.0,42.1533,42.2212,42.1533,42.1872,8700.0
2011-01-07 10:35:00,49.71,49.75,49.7,49.72,14000.0,42.1872,42.2212,42.1787,42.1957,14000.0
2011-01-07 10:40:00,49.73,49.75,49.69,49.71,14100.0,42.2042,42.2212,42.1702,42.1872,14100.0
2011-01-07 10:45:00,49.71,49.74,49.69,49.71,6100.0,42.1872,42.2127,42.1702,42.1872,6100.0
2011-01-07 10:50:00,49.69,49.69,49.61,49.66,8600.0,42.1702,42.1702,42.1023,42.1448,8600.0
2011-01-07 10:55:00,49.66,49.69,49.65,49.65,3900.0,42.1448,42.1702,42.1363,42.1363,3900.0
2011-01-07 11:00:00,49.65,49.66,49.61,49.62,6100.0,42.1363,42.1448,42.1023,42.1108,6100.0
2011-01-07 11:05:00,49.61,49.65,49.6,49.61,8100.0,42.1023,42.1363,42.0939,42.1023,8100.0
2011-01-07 11:10:00,49.61,49.65,49.58,49.64,10000.0,42.1023,42.1363,42.0769,42.1278,10000.0
2011-01-07 11:15:00,49.62,49.65,49.6,49.64,4500.0,42.1108,42.1363,42.0939,42.1278,4500.0
2011-01-07 11:20:00,49.62,49.66,49.59,49.65,18200.0,42.1108,42.1448,42.0854,42.1363,18200.0
2011-01-07 11:25:00,49.66,49.68,49.63,49.65,11600.0,42.1448,42.1618,42.1193,42.1363,11600.0
2011-01-07 11:30:00,49.65,49.65,49.56,49.63,23000.0,42.1363,42.1363,42.0599,42.1193,23000.0
2011-01-07 11:35:00,49.62,49.67,49.6,49.67,18500.0,42.1108,42.1533,42.0939,42.1533,18500.0
2011-01-07 11:40:00,49.67,49.75,49.64,49.73,13600.0,42.1533,42.2212,42.1278,42.2042,13600.0
2011-01-07 11:45:00,49.73,49.79,49.71,49.77,14900.0,42.2042,42.2551,42.1872,42.2381,14900.0
2011-01-07 11:50:00,49.77,49.79,49.6,49.6,19500.0,42.2381,42.2551,42.0939,42.0939,19500.0
2011-01-07 11:55:00,49.59,49.59,49.47,49.51,14800.0,42.0854,42.0854,41.9835,42.0175,14800.0
2011-01-07 12:00:00,49.51,49.51,49.45,49.45,6100.0,42.0175,42.0175,41.9666,41.9666,6100.0
2011-01-07 12:05:00,49.45,49.45,49.37,49.37,10800.0,41.9666,41.9666,41.8987,41.8987,10800.0
2011-01-07 12:10:00,49.37,49.41,49.36,49.38,16200.0,41.8987,41.9326,41.8902,41.9072,16200.0
2011-01-07 12:15:00,49.39,49.45,49.39,49.42,8800.0,41.9156,41.9666,41.9156,41.9411,8800.0
2011-01-07 12:20:00,49.41,49.41,49.39,49.4,12000.0,41.9326,41.9326,41.9156,41.9241,12000.0
2011-01-07 12:25:00,49.39,49.43,49.39,49.39,18800.0,41.9156,41.9496,41.9156,41.9156,18800.0
2011-01-07 12:30:00,49.38,49.45,49.38,49.44,23400.0,41.9072,41.9666,41.9072,41.9581,23400.0
2011-01-07 12:35:00,49.43,49.44,49.38,49.39,9100.0,41.9496,41.9581,41.9072,41.9156,9100.0
2011-01-07 12:40:00,49.39,49.42,49.31,49.31,23500.0,41.9156,41.9411,41.8477,41.8477,23500.0
2011-01-07 12:45:00,49.31,49.36,49.25,49.29,27300.0,41.8477,41.8902,41.7968,41.8308,27300.0
2011-01-07 12:50:00,49.29,49.3,49.21,49.22,11900.0,41.8308,41.8393,41.7629,41.7714,11900.0
2011-01-07 12:55:00,49.23,49.27,49.16,49.25,32300.0,41.7799,41.8138,41.7204,41.7968,32300.0
2011-01-07 13:00:00,49.26,49.28,49.24,49.26,28200.0,41.8053,41.8223,41.7883,41.8053,28200.0
2011-01-07 13:05:00,49.25,49.29,49.24,49.26,3400.0,41.7968,41.8308,41.7883,41.8053,3400.0
2011-01-07 13:10:00,49.26,49.26,49.19,49.19,13800.0,41.8053,41.8053,41.7459,41.7459,13800.0
2011-01-07 13:15:00,49.2,49.21,49.16,49.17,22900.0,41.7544,41.7629,41.7204,41.7289,22900.0
2011-01-07 13:20:00,49.17,49.17,49.13,49.16,17900.0,41.7289,41.7289,41.695,41.7204,17900.0
2011-01-07 13:25:00,49.15,49.18,49.14,49.18,20800.0,41.712,41.7374,41.7035,41.7374,20800.0
2011-01-07 13:30:00,49.18,49.2,49.13,49.15,6300.0,41.7374,41.7544,41.695,41.712,6300.0
2011-01-07 13:35:00,49.17,49.22,49.17,49.22,6000.0,41.7289,41.7714,41.7289,41.7714,6000.0
2011-01-07 13:40:00,49.22,49.22,49.16,49.17,4900.0,41.7714,41.7714,41.7204,41.7289,4900.0
2011-01-07 13:45:00,49.17,49.21,49.17,49.19,4500.0,41.7289,41.7629,41.7289,41.7459,4500.0
2011-01-07 13:50:00,49.19,49.19,49.12,49.15,7100.0,41.7459,41.7459,41.6865,41.712,7100.0
2011-01-07 13:55:00,49.14,49.14,49.07,49.1,9600.0,41.7035,41.7035,41.6441,41.6695,9600.0
2011-01-07 14:00:00,49.09,49.18,49.08,49.16,5700.0,41.661,41.7374,41.6526,41.7204,5700.0
2011-01-07 14:05:00,49.16,49.19,49.14,49.14,4900.0,41.7204,41.7459,41.7035,41.7035,4900.0
2011-01-07 14:10:00,49.13,49.16,49.13,49.16,1200.0,41.695,41.7204,41.695,41.7204,1200.0
2011-01-07 14:15:00,49.16,49.16,49.12,49.15,3900.0,41.7204,41.7204,41.6865,41.712,3900.0
2011-01-07 14:20:00,49.17,49.21,49.15,49.17,12700.0,41.7289,41.7629,41.712,41.7289,12700.0
2011-01-07 14:25:00,49.17,49.19,49.14,49.15,8100.0,41.7289,41.7459,41.7035,41.712,8100.0
2011-01-07 14:30:00,49.17,49.19,49.17,49.19,2100.0,41.7289,41.7459,41.7289,41.7459,2100.0
2011-01-07 14:35:00,49.19,49.2,49.15,49.18,8000.0,41.7459,41.7544,41.712,41.7374,8000.0
2011-01-07 14:40:00,49.19,49.22,49.18,49.2,7500.0,41.7459,41.7714,41.7374,41.7544,7500.0
2011-01-07 14:45:00,49.2,49.2,49.15,49.15,12400.0,41.7544,41.7544,41.712,41.712,12400.0
2011-01-07 14:50:00,49.16,49.17,49.13,49.15,18700.0,41.7204,41.7289,41.695,41.712,18700.0
2011-01-07 14:55:00,49.14,49.2,49.14,49.2,40000.0,41.7035,41.7544,41.7035,41.7544,40000.0
2011-01-07 15:00:00,49.2,49.2,49.18,49.19,5600.0,41.7544,41.7544,41.7374,41.7459,5600.0
2011-01-07 15:05:00,49.19,49.21,49.16,49.16,12600.0,41.7459,41.7629,41.7204,41.7204,12600.0
2011-01-07 15:10:00,49.16,49.23,49.14,49.15,52900.0,41.7204,41.7799,41.7035,41.712,52900.0
2011-01-07 15:15:00,49.16,49.2,49.14,49.18,22200.0,41.7204,41.7544,41.7035,41.7374,22200.0
2011-01-07 15:20:00,49.18,49.22,49.18,49.22,14600.0,41.7374,41.7714,41.7374,41.7714,14600.0
2011-01-07 15:25:00,49.22,49.22,49.18,49.19,12000.0,41.7714,41.7714,41.7374,41.7459,12000.0
2011-01-07 15:30:00,49.19,49.23,49.16,49.22,22200.0,41.7459,41.7799,41.7204,41.7714,22200.0
2011-01-07 15:35:00,49.22,49.25,49.21,49.24,23000.0,41.7714,41.7968,41.7629,41.7883,23000.0
2011-01-07 15:40:00,49.25,49.28,49.21,49.22,24400.0,41.7968,41.8223,41.7629,41.7714,24400.0
2011-01-07 15:45:00,49.22,49.26,49.19,49.2,36500.0,41.7714,41.8053,41.7459,41.7544,36500.0
2011-01-07 15:50:00,49.18,49.24,49.18,49.24,31100.0,41.7374,41.7883,41.7374,41.7883,31100.0
2011-01-07 15:55:00,49.24,49.29,49.23,49.26,43500.0,41.7883,41.8308,41.7799,41.8053,43500.0
2011-01-10 09:30:00,49.16,49.19,49.0,49.03,19000.0,41.7204,41.7459,41.5847,41.6101,19000.0
2011-01-10 09:35:00,49.01,49.02,48.93,48.94,8200.0,41.5931,41.6016,41.5253,41.5337,8200.0
2011-01-10 09:40:00,48.94,49.02,48.94,49.02,46600.0,41.5337,41.6016,41.5337,41.6016,46600.0
2011-01-10 09:45:00,49.02,49.05,48.97,48.97,10900.0,41.6016,41.6271,41.5592,41.5592,10900.0
2011-01-10 09:50:00,48.99,49.0,48.93,48.96,13600.0,41.5762,41.5847,41.5253,41.5507,13600.0
2011-01-10 09:55:00,48.99,49.0,48.88,48.89,15000.0,41.5762,41.5847,41.4828,41.4913,15000.0
2011-01-10 10:00:00,48.88,48.96,48.8,48.93,11300.0,41.4828,41.5507,41.4149,41.5253,11300.0
2011-01-10 10:05:00,48.93,49.0,48.91,49.0,10200.0,41.5253,41.5847,41.5083,41.5847,10200.0
2011-01-10 10:10:00,48.99,49.04,48.99,49.02,11300.0,41.5762,41.6186,41.5762,41.6016,11300.0
2011-01-10 10:15:00,49.02,49.04,48.96,48.98,5400.0,41.6016,41.6186,41.5507,41.5677,5400.0
2011-01-10 10:20:00,48.97,49.02,48.9,49.0,8400.0,41.5592,41.6016,41.4998,41.5847,8400.0
2011-01-10 10:25:00,49.0,49.07,48.96,49.07,18700.0,41.5847,41.6441,41.5507,41.6441,18700.0
2011-01-10 10:30:00,49.07,49.15,49.06,49.12,9300.0,41.6441,41.712,41.6356,41.6865,9300.0
2011-01-10 10:35:00,49.11,49.12,49.05,49.05,12000.0,41.678,41.6865,41.6271,41.6271,12000.0
2011-01-10 10:40:00,49.08,49.15,49.08,49.14,6700.0,41.6526,41.712,41.6526,41.7035,6700.0
2011-01-10 10:45:00,49.14,49.21,49.14,49.21,11300.0,41.7035,41.7629,41.7035,41.7629,11300.0
2011-01-10 10:50:00,49.21,49.21,49.15,49.18,17200.0,41.7629,41.7629,41.712,41.7374,17200.0
2011-01-10 10:55:00,49.17,49.18,49.13,49.17,5800.0,41.7289,41.7374,41.695,41.7289,5800.0
2011-01-10 11:00:00,49.17,49.18,49.1,49.1,8600.0,41.7289,41.7374,41.6695,41.6695,8600.0
2011-01-10 11:05:00,49.1,49.15,49.1,49.14,7500.0,41.6695,41.712,41.6695,41.7035,7500.0
2011-01-10 11:10:00,49.15,49.21,49.14,49.16,14100.0,41.712,41.7629,41.7035,41.7204,14100.0
2011-01-10 11:15:00,49.16,49.16,49.1,49.1,4800.0,41.7204,41.7204,41.6695,41.6695,4800.0
2011-01-10 11:20:00,49.11,49.14,49.1,49.14,6300.0,41.678,41.7035,41.6695,41.7035,6300.0
2011-01-10 11:25:00,49.15,49.23,49.14,49.23,5700.0,41.712,41.7799,41.7035,41.7799,5700.0
2011-01-10 11:30:00,49.23,49.25,49.22,49.24,20200.0,41.7799,41.7968,41.7714,41.7883,20200.0
2011-01-10 11:35:00,49.25,49.25,49.24,49.25,2900.0,41.7968,41.7968,41.7883,41.7968,2900.0
2011-01-10 11:40:00,49.25,49.36,49.24,49.35,32300.0,41.7968,41.8902,41.7883,41.8817,32300.0
2011-01-10 11:45:00,49.35,49.4,49.35,49.36,12000.0,41.8817,41.9241,41.8817,41.8902,12000.0
2011-01-10 11:50:00,49.38,49.39,49.34,49.37,13800.0,41.9072,41.9156,41.8732,41.8987,13800.0
2011-01-10 11:55:00,49.38,49.38,49.34,49.34,3400.0,41.9072,41.9072,41.8732,41.8732,3400.0
2011-01-10 12:00:00,49.35,49.37,49.32,49.33,13100.0,41.8817,41.8987,41.8562,41.8647,13100.0
2011-01-10 12:05:00,49.34,49.35,49.31,49.35,11500.0,41.8732,41.8817,41.8477,41.8817,11500.0
2011-01-10 12:10:00,49.35,49.4,49.34,49.34,13500.0,41.8817,41.9241,41.8732,41.8732,13500.0
2011-01-10 12:15:00,49.36,49.39,49.34,49.38,16500.0,41.8902,41.9156,41.8732,41.9072,16500.0
2011-01-10 12:20:00,49.37,49.39,49.35,49.38,6300.0,41.8987,41.9156,41.8817,41.9072,6300.0
2011-01-10 12:25:00,49.4,49.44,49.39,49.4,15300.0,41.9241,41.9581,41.9156,41.9241,15300.0
2011-01-10 12:30:00,49.41,49.48,49.4,49.48,28200.0,41.9326,41.992,41.9241,41.992,28200.0
2011-01-10 12:35:00,49.47,49.52,49.47,49.49,14200.0,41.9835,42.026,41.9835,42.0005,14200.0
2011-01-10 12:40:00,49.49,49.51,49.47,49.48,6500.0,42.0005,42.0175,41.9835,41.992,6500.0
2011-01-10 12:45:00,49.5,49.51,49.47,49.49,3200.0,42.009,42.0175,41.9835,42.0005,3200.0
2011-01-10 12:50:00,49.5,49.51,49.44,49.44,7300.0,42.009,42.0175,41.9581,41.9581,7300.0
2011-01-10 12:55:00,49.45,49.45,49.41,49.42,3400.0,41.9666,41.9666,41.9326,41.9411,3400.0
2011-01-10 13:00:00,49.42,49.42,49.39,49.42,4000.0,41.9411,41.9411,41.9156,41.9411,4000.0
2011-01-10 13:05:00,49.42,49.46,49.42,49.43,6500.0,41.9411,41.975,41.9411,41.9496,6500.0
2011-01-10 13:10:00,49.43,49.45,49.4,49.4,7500.0,41.9496,41.9666,41.9241,41.9241,7500.0
2011-01-10 13:15:00,49.4,49.42,49.38,49.41,3300.0,41.9241,41.9411,41.9072,41.9326,3300.0
2011-01-10 13:20:00,49.41,49.43,49.4,49.41,4000.0,41.9326,41.9496,41.9241,41.9326,4000.0
2011-01-10 13:25:00,49.41,49.46,49.4,49.46,8700.0,41.9326,41.975,41.9241,41.975,8700.0
2011-01-10 13:30:00,49.45,49.49,49.44,49.46,8500.0,41.9666,42.0005,41.9581,41.975,8500.0
2011-01-10 13:35:00,49.45,49.51,49.44,49.51,10300.0,41.9666,42.0175,41.9581,42.0175,10300.0
2011-01-10 13:40:00,49.51,49.51,49.49,49.5,3000.0,42.0175,42.0175,42.0005,42.009,3000.0
2011-01-10 13:45:00,49.5,49.51,49.49,49.51,6700.0,42.009,42.0175,42.0005,42.0175,6700.0
2011-01-10 13:50:00,49.51,49.52,49.46,49.46,5600.0,42.0175,42.026,41.975,41.975,5600.0
2011-01-10 13:55:00,49.46,49.52,49.46,49.52,7000.0,41.975,42.026,41.975,42.026,7000.0
2011-01-10 14:00:00,49.52,49.52,49.5,49.51,10400.0,42.026,42.026,42.009,42.0175,10400.0
2011-01-10 14:05:00,49.5,49.52,49.5,49.51,31700.0,42.009,42.026,42.009,42.0175,31700.0
2011-01-10 14:10:00,49.51,49.55,49.51,49.54,7100.0,42.0175,42.0514,42.0175,42.0429,7100.0
2011-01-10 14:15:00,49.54,49.55,49.5,49.53,6900.0,42.0429,42.0514,42.009,42.0345,6900.0
2011-01-10 14:20:00,49.54,49.57,49.53,49.56,9600.0,42.0429,42.0684,42.0345,42.0599,9600.0
2011-01-10 14:25:00,49.57,49.63,49.57,49.63,10900.0,42.0684,42.1193,42.0684,42.1193,10900.0
2011-01-10 14:30:00,49.62,49.63,49.56,49.56,8600.0,42.1108,42.1193,42.0599,42.0599,8600.0
2011-01-10 14:35:00,49.57,49.57,49.56,49.57,4000.0,42.0684,42.0684,42.0599,42.0684,4000.0
2011-01-10 14:40:00,49.56,49.57,49.52,49.53,5400.0,42.0599,42.0684,42.026,42.0345,5400.0
2011-01-10 14:45:00,49.53,49.58,49.52,49.54,13900.0,42.0345,42.0769,42.026,42.0429,13900.0
2011-01-10 14:50:00,49.54,49.65,49.54,49.6,36600.0,42.0429,42.1363,42.0429,42.0939,36600.0
2011-01-10 14:55:00,49.6,49.65,49.6,49.61,27100.0,42.0939,42.1363,42.0939,42.1023,27100.0
2011-01-10 15:00:00,49.61,49.61,49.54,49.57,5900.0,42.1023,42.1023,42.0429,42.0684,5900.0
2011-01-10 15:05:00,49.58,49.63,49.58,49.58,12800.0,42.0769,42.1193,42.0769,42.0769,12800.0
2011-01-10 15:10:00,49.58,49.59,49.53,49.54,8600.0,42.0769,42.0854,42.0345,42.0429,8600.0
2011-01-10 15:15:00,49.54,49.55,49.5,49.52,11300.0,42.0429,42.0514,42.009,42.026,11300.0
2011-01-10 15:20:00,49.52,49.54,49.51,49.53,7200.0,42.026,42.0429,42.0175,42.0345,7200.0
2011-01-10 15:25:00,49.53,49.57,49.51,49.56,12100.0,42.0345,42.0684,42.0175,42.0599,12100.0
2011-01-10 15:30:00,49.56,49.57,49.5,49.5,9700.0,42.0599,42.0684,42.009,42.009,9700.0
2011-01-10 15:35:00,49.5,49.57,49.5,49.55,11500.0,42.009,42.0684,42.009,42.0514,11500.0
2011-01-10 15:40:00,49.56,49.58,49.53,49.53,13200.0,42.0599,42.0769,42.0345,42.0345,13200.0
2011-01-10 15:45:00,49.52,49.54,49.5,49.53,31800.0,42.026,42.0429,42.009,42.0345,31800.0
2011-01-10 15:50:00,49.52,49.56,49.52,49.56,24000.0,42.026,42.0599,42.026,42.0599,24000.0
2011-01-10 15:55:00,49.55,49.58,49.49,49.51,76800.0,42.0514,42.0769,42.0005,42.0175,76800.0
2011-01-11 09:30:00,49.6,49.66,49.51,49.66,12100.0,42.0939,42.1448,42.0175,42.1448,12100.0
2011-01-11 09:35:00,49.61,49.61,49.39,49.41,11000.0,42.1023,42.1023,41.9156,41.9326,11000.0
2011-01-11 09:40:00,49.42,49.46,49.38,49.43,9400.0,41.9411,41.975,41.9072,41.9496,9400.0
2011-01-11 09:45:00,49.4,49.47,49.34,49.46,19900.0,41.9241,41.9835,41.8732,41.975,19900.0
2011-01-11 09:50:00,49.45,49.61,49.45,49.58,22300.0,41.9666,42.1023,41.9666,42.0769,22300.0
2011-01-11 09:55:00,49.58,49.6,49.5,49.5,8000.0,42.0769,42.0939,42.009,42.009,8000.0
2011-01-11 10:00:00,49.49,49.5,49.44,49.48,11000.0,42.0005,42.009,41.9581,41.992,11000.0
2011-01-11 10:05:00,49.48,49.49,49.42,49.48,4700.0,41.992,42.0005,41.9411,41.992,4700.0
2011-01-11 10:10:00,49.48,49.5,49.42,49.44,8700.0,41.992,42.009,41.9411,41.9581,8700.0
2011-01-11 10:15:00,49.44,49.54,49.39,49.51,22000.0,41.9581,42.0429,41.9156,42.0175,22000.0
2011-01-11 10:20:00,49.52,49.53,49.41,49.41,9900.0,42.026,42.0345,41.9326,41.9326,9900.0
2011-01-11 10:25:00,49.41,49.48,49.41,49.47,5200.0,41.9326,41.992,41.9326,41.9835,5200.0
2011-01-11 10:30:00,49.47,49.5,49.45,49.45,8900.0,41.9835,42.009,41.9666,41.9666,8900.0
2011-01-11 10:35:00,49.45,49.53,49.45,49.53,9000.0,41.9666,42.0345,41.9666,42.0345,9000.0
2011-01-11 10:40:00,49.53,49.59,49.53,49.57,8400.0,42.0345,42.0854,42.0345,42.0684,8400.0
2011-01-11 10:45:00,49.57,49.64,49.57,49.61,13300.0,42.0684,42.1278,42.0684,42.1023,13300.0
2011-01-11 10:50:00,49.6,49.63,49.58,49.62,15200.0,42.0939,42.1193,42.0769,42.1108,15200.0
2011-01-11 10:55:00,49.61,49.64,49.6,49.61,11900.0,42.1023,42.1278,42.0939,42.1023,11900.0
2011-01-11 11:00:00,49.62,49.74,49.62,49.73,22900.0,42.1108,42.2127,42.1108,42.2042,22900.0
2011-01-11 11:05:00,49.73,49.78,49.71,49.71,11500.0,42.2042,42.2466,42.1872,42.1872,11500.0
2011-01-11 11:10:00,49.7,49.7,49.61,49.61,21700.0,42.1787,42.1787,42.1023,42.1023,21700.0
2011-01-11 11:15:00,49.62,49.62,49.45,49.45,11200.0,42.1108,42.1108,41.9666,41.9666,11200.0
2011-01-11 11:20:00,49.45,49.45,49.39,49.44,6700.0,41.9666,41.9666,41.9156,41.9581,6700.0
2011-01-11 11:25:00,49.43,49.46,49.41,49.46,11800.0,41.9496,41.975,41.9326,41.975,11800.0
2011-01-11 11:30:00,49.46,49.49,49.46,49.47,4600.0,41.975,42.0005,41.975,41.9835,4600.0
2011-01-11 11:35:00,49.46,49.46,49.35,49.35,7300.0,41.975,41.975,41.8817,41.8817,7300.0
2011-01-11 11:40:00,49.36,49.39,49.35,49.38,11000.0,41.8902,41.9156,41.8817,41.9072,11000.0
2011-01-11 11:45:00,49.38,49.42,49.37,49.37,9800.0,41.9072,41.9411,41.8987,41.8987,9800.0
2011-01-11 11:50:00,49.37,49.38,49.33,49.36,6500.0,41.8987,41.9072,41.8647,41.8902,6500.0
2011-01-11 11:55:00,49.36,49.36,49.3,49.32,5600.0,41.8902,41.8902,41.8393,41.8562,5600.0
2011-01-11 12:00:00,49.31,49.31,49.3,49.31,3100.0,41.8477,41.8477,41.8393,41.8477,3100.0
2011-01-11 12:05:00,49.31,49.31,49.27,49.28,5900.0,41.8477,41.8477,41.8138,41.8223,5900.0
2011-01-11 12:10:00,49.27,49.28,49.25,49.25,13000.0,41.8138,41.8223,41.7968,41.7968,13000.0
2011-01-11 12:15:00,49.25,49.26,49.24,49.24,2900.0,41.7968,41.8053,41.7883,41.7883,2900.0
2011-01-11 12:20:00,49.24,49.24,49.22,49.23,3900.0,41.7883,41.7883,41.7714,41.7799,3900.0
2011-01-11 12:25:00,49.22,49.26,49.22,49.26,4200.0,41.7714,41.8053,41.7714,41.8053,4200.0
2011-01-11 12:30:00,49.26,49.26,49.19,49.23,74900.0,41.8053,41.8053,41.7459,41.7799,74900.0
2011-01-11 12:35:00,49.24,49.25,49.19,49.19,10200.0,41.7883,41.7968,41.7459,41.7459,10200.0
2011-01-11 12:40:00,49.19,49.22,49.17,49.2,10100.0,41.7459,41.7714,41.7289,41.7544,10100.0
2011-01-11 12:45:00,49.2,49.2,49.17,49.19,3800.0,41.7544,41.7544,41.7289,41.7459,3800.0
2011-01-11 12:50:00,49.18,49.2,49.18,49.19,5300.0,41.7374,41.7544,41.7374,41.7459,5300.0
2011-01-11 12:55:00,49.19,49.2,49.19,49.19,5900.0,41.7459,41.7544,41.7459,41.7459,5900.0
2011-01-11 13:00:00,49.2,49.24,49.19,49.23,12800.0,41.7544,41.7883,41.7459,41.7799,12800.0
2011-01-11 13:05:00,49.23,49.26,49.18,49.19,19600.0,41.7799,41.8053,41.7374,41.7459,19600.0
2011-01-11 13:10:00,49.18,49.18,49.07,49.1,9500.0,41.7374,41.7374,41.6441,41.6695,9500.0
2011-01-11 13:15:00,49.09,49.11,49.08,49.1,5100.0,41.661,41.678,41.6526,41.6695,5100.0
2011-01-11 13:20:00,49.1,49.12,49.09,49.12,4900.0,41.6695,41.6865,41.661,41.6865,4900.0
2011-01-11 13:25:00,49.13,49.14,49.11,49.12,3500.0,41.695,41.7035,41.678,41.6865,3500.0
2011-01-11 13:30:00,49.11,49.13,49.09,49.11,5100.0,41.678,41.695,41.661,41.678,5100.0
2011-01-11 13:35:00,49.11,49.11,49.08,49.08,6900.0,41.678,41.678,41.6526,41.6526,6900.0
2011-01-11 13:40:00,49.08,49.09,49.03,49.04,5300.0,41.6526,41.661,41.6101,41.6186,5300.0
2011-01-11 13:45:00,49.05,49.07,49.04,49.05,3000.0,41.6271,41.6441,41.6186,41.6271,3000.0
2011-01-11 13:50:00,49.04,49.06,49.0,49.05,7200.0,41.6186,41.6356,41.5847,41.6271,7200.0
2011-01-11 13:55:00,49.05,49.05,48.96,48.97,8100.0,41.6271,41.6271,41.5507,41.5592,8100.0
2011-01-11 14:00:00,48.97,49.0,48.95,48.96,10300.0,41.5592,41.5847,41.5422,41.5507,10300.0
2011-01-11 14:05:00,48.96,48.97,48.92,48.97,10100.0,41.5507,41.5592,41.5168,41.5592,10100.0
2011-01-11 14:10:00,48.97,48.99,48.97,48.99,2300.0,41.5592,41.5762,41.5592,41.5762,2300.0
2011-01-11 14:15:00,48.99,48.99,48.98,48.99,4700.0,41.5762,41.5762,41.5677,41.5762,4700.0
2011-01-11 14:20:00,48.99,48.99,48.98,48.98,8000.0,41.5762,41.5762,41.5677,41.5677,8000.0
2011-01-11 14:25:00,48.98,49.0,48.98,49.0,12800.0,41.5677,41.5847,41.5677,41.5847,12800.0
2011-01-11 14:30:00,49.0,49.01,48.99,48.99,10000.0,41.5847,41.5931,41.5762,41.5762,10000.0
2011-01-11 14:35:00,49.0,49.0,48.98,48.99,9000.0,41.5847,41.5847,41.5677,41.5762,9000.0
2011-01-11 14:40:00,49.0,49.01,48.99,48.99,12700.0,41.5847,41.5931,41.5762,41.5762,12700.0
2011-01-11 14:45:00,49.0,49.0,48.99,48.99,6500.0,41.5847,41.5847,41.5762,41.5762,6500.0
2011-01-11 14:50:00,49.0,49.0,48.94,48.96,9800.0,41.5847,41.5847,41.5337,41.5507,9800.0
2011-01-11 14:55:00,48.96,49.0,48.96,48.99,15500.0,41.5507,41.5847,41.5507,41.5762,15500.0
2011-01-11 15:00:00,49.0,49.01,48.99,49.0,27500.0,41.5847,41.5931,41.5762,41.5847,27500.0
2011-01-11 15:05:00,49.01,49.11,49.01,49.08,25800.0,41.5931,41.678,41.5931,41.6526,25800.0
2011-01-11 15:10:00,49.08,49.09,49.07,49.08,11200.0,41.6526,41.661,41.6441,41.6526,11200.0
2011-01-11 15:15:00,49.08,49.09,49.03,49.03,6800.0,41.6526,41.661,41.6101,41.6101,6800.0
2011-01-11 15:20:00,49.03,49.04,49.01,49.01,14400.0,41.6101,41.6186,41.5931,41.5931,14400.0
2011-01-11 15:25:00,49.02,49.04,48.99,49.0,18900.0,41.6016,41.6186,41.5762,41.5847,18900.0
2011-01-11 15:30:00,49.0,49.01,48.98,48.98,18900.0,41.5847,41.5931,41.5677,41.5677,18900.0
2011-01-11 15:35:00,48.98,49.02,48.98,48.99,23900.0,41.5677,41.6016,41.5677,41.5762,23900.0
2011-01-11 15:40:00,48.99,49.01,48.96,48.99,19900.0,41.5762,41.5931,41.5507,41.5762,19900.0
2011-01-11 15:45:00,49.0,49.03,48.99,49.03,32900.0,41.5847,41.6101,41.5762,41.6101,32900.0
2011-01-11 15:50:00,49.02,49.07,49.0,49.0,38300.0,41.6016,41.6441,41.5847,41.5847,38300.0
2011-01-11 15:55:00,49.01,49.04,48.97,48.99,100900.0,41.5931,41.6186,41.5592,41.5762,100900.0
2011-01-12 09:30:00,49.18,49.26,48.98,49.03,31000.0,41.7374,41.8053,41.5677,41.6101,31000.0
2011-01-12 09:35:00,49.0,49.16,48.97,49.11,23000.0,41.5847,41.7204,41.5592,41.678,23000.0
2011-01-12 09:40:00,49.11,49.15,49.04,49.05,19600.0,41.678,41.712,41.6186,41.6271,19600.0
2011-01-12 09:45:00,49.05,49.25,49.03,49.2,23200.0,41.6271,41.7968,41.6101,41.7544,23200.0
2011-01-12 09:50:00,49.19,49.19,49.02,49.09,22000.0,41.7459,41.7459,41.6016,41.661,22000.0
2011-01-12 09:55:00,49.07,49.1,49.02,49.06,19800.0,41.6441,41.6695,41.6016,41.6356,19800.0
2011-01-12 10:00:00,49.07,49.23,49.07,49.22,12300.0,41.6441,41.7799,41.6441,41.7714,12300.0
2011-01-12 10:05:00,49.21,49.26,49.21,49.26,11200.0,41.7629,41.8053,41.7629,41.8053,11200.0
2011-01-12 10:10:00,49.25,49.26,49.23,49.25,18800.0,41.7968,41.8053,41.7799,41.7968,18800.0
2011-01-12 10:15:00,49.23,49.3,49.23,49.29,8000.0,41.7799,41.8393,41.7799,41.8308,8000.0
2011-01-12 10:20:00,49.29,49.33,49.28,49.32,6800.0,41.8308,41.8647,41.8223,41.8562,6800.0
2011-01-12 10:25:00,49.32,49.35,49.31,49.33,8800.0,41.8562,41.8817,41.8477,41.8647,8800.0
2011-01-12 10:30:00,49.32,49.36,49.29,49.34,67100.0,41.8562,41.8902,41.8308,41.8732,67100.0
2011-01-12 10:35:00,49.34,49.41,49.33,49.37,19200.0,41.8732,41.9326,41.8647,41.8987,19200.0
2011-01-12 10:40:00,49.37,49.4,49.35,49.4,10100.0,41.8987,41.9241,41.8817,41.9241,10100.0
2011-01-12 10:45:00,49.39,49.45,49.37,49.44,21200.0,41.9156,41.9666,41.8987,41.9581,21200.0
2011-01-12 10:50:00,49.44,49.54,49.44,49.54,12700.0,41.9581,42.0429,41.9581,42.0429,12700.0
2011-01-12 10:55:00,49.53,49.58,49.51,49.58,21500.0,42.0345,42.0769,42.0175,42.0769,21500.0
2011-01-12 11:00:00,49.58,49.63,49.54,49.58,23600.0,42.0769,42.1193,42.0429,42.0769,23600.0
2011-01-12 11:05:00,49.59,49.65,49.59,49.63,9400.0,42.0854,42.1363,42.0854,42.1193,9400.0
2011-01-12 11:10:00,49.63,49.69,49.61,49.62,32300.0,42.1193,42.1702,42.1023,42.1108,32300.0
2011-01-12 11:15:00,49.63,49.66,49.58,49.58,14000.0,42.1193,42.1448,42.0769,42.0769,14000.0
2011-01-12 11:20:00,49.58,49.59,49.49,49.5,29700.0,42.0769,42.0854,42.0005,42.009,29700.0
2011-01-12 11:25:00,49.5,49.5,49.47,49.5,12600.0,42.009,42.009,41.9835,42.009,12600.0
2011-01-12 11:30:00,49.5,49.52,49.5,49.5,6300.0,42.009,42.026,42.009,42.009,6300.0
2011-01-12 11:35:00,49.51,49.51,49.47,49.5,12200.0,42.0175,42.0175,41.9835,42.009,12200.0
2011-01-12 11:40:00,49.5,49.5,49.49,49.5,4200.0,42.009,42.009,42.0005,42.009,4200.0
2011-01-12 11:45:00,49.49,49.52,49.44,49.44,24200.0,42.0005,42.026,41.9581,41.9581,24200.0
2011-01-12 11:50:00,49.44,49.53,49.42,49.5,18100.0,41.9581,42.0345,41.9411,42.009,18100.0
2011-01-12 11:55:00,49.5,49.51,49.42,49.43,13800.0,42.009,42.0175,41.9411,41.9496,13800.0
2011-01-12 12:00:00,49.43,49.44,49.37,49.39,7400.0,41.9496,41.9581,41.8987,41.9156,7400.0
2011-01-12 12:05:00,49.4,49.46,49.39,49.44,32400.0,41.9241,41.975,41.9156,41.9581,32400.0
2011-01-12 12:10:00,49.44,49.54,49.41,49.53,21100.0,41.9581,42.0429,41.9326,42.0345,21100.0
2011-01-12 12:15:00,49.53,49.57,49.52,49.53,9700.0,42.0345,42.0684,42.026,42.0345,9700.0
2011-01-12 12:20:00,49.53,49.62,49.52,49.58,36600.0,42.0345,42.1108,42.026,42.0769,36600.0
2011-01-12 12:25:00,49.58,49.64,49.52,49.64,73300.0,42.0769,42.1278,42.026,42.1278,73300.0
2011-01-12 12:30:00,49.65,49.66,49.6,49.61,9200.0,42.1363,42.1448,42.0939,42.1023,9200.0
2011-01-12 12:35:00,49.6,49.61,49.59,49.6,8000.0,42.0939,42.1023,42.0854,42.0939,8000.0
2011-01-12 12:40:00,49.6,49.61,49.51,49.51,17100.0,42.0939,42.1023,42.0175,42.0175,17100.0
2011-01-12 12:45:00,49.52,49.54,49.5,49.53,7800.0,42.026,42.0429,42.009,42.0345,7800.0
2011-01-12 12:50:00,49.54,49.57,49.51,49.52,6400.0,42.0429,42.0684,42.0175,42.026,6400.0
2011-01-12 12:55:00,49.5,49.53,49.49,49.51,10600.0,42.009,42.0345,42.0005,42.0175,10600.0
2011-01-12 13:00:00,49.51,49.57,49.5,49.57,8300.0,42.0175,42.0684,42.009,42.0684,8300.0
2011-01-12 13:05:00,49.57,49.6,49.55,49.55,7700.0,42.0684,42.0939,42.0514,42.0514,7700.0
2011-01-12 13:10:00,49.55,49.56,49.54,49.55,6400.0,42.0514,42.0599,42.0429,42.0514,6400.0
2011-01-12 13:15:00,49.55,49.6,49.54,49.6,9200.0,42.0514,42.0939,42.0429,42.0939,9200.0
2011-01-12 13:20:00,49.58,49.59,49.53,49.56,25100.0,42.0769,42.0854,42.0345,42.0599,25100.0
2011-01-12 13:25:00,49.56,49.56,49.53,49.54,8700.0,42.0599,42.0599,42.0345,42.0429,8700.0
2011-01-12 13:30:00,49.53,49.54,49.53,49.54,3600.0,42.0345,42.0429,42.0345,42.0429,3600.0
2011-01-12 13:35:00,49.53,49.54,49.53,49.54,3500.0,42.0345,42.0429,42.0345,42.0429,3500.0
2011-01-12 13:40:00,49.53,49.54,49.53,49.53,3900.0,42.0345,42.0429,42.0345,42.0345,3900.0
2011-01-12 13:45:00,49.53,49.53,49.51,49.51,6500.0,42.0345,42.0345,42.0175,42.0175,6500.0
2011-01-12 13:50:00,49.51,49.54,49.51,49.53,6300.0,42.0175,42.0429,42.0175,42.0345,6300.0
2011-01-12 13:55:00,49.53,49.56,49.53,49.54,6300.0,42.0345,42.0599,42.0345,42.0429,6300.0
2011-01-12 14:00:00,49.54,49.55,49.49,49.51,12800.0,42.0429,42.0514,42.0005,42.0175,12800.0
2011-01-12 14:05:00,49.51,49.54,49.5,49.54,25800.0,42.0175,42.0429,42.009,42.0429,25800.0
2011-01-12 14:10:00,49.54,49.55,49.5,49.52,27600.0,42.0429,42.0514,42.009,42.026,27600.0
2011-01-12 14:15:00,49.51,49.53,49.5,49.5,13600.0,42.0175,42.0345,42.009,42.009,13600.0
2011-01-12 14:20:00,49.5,49.57,49.5,49.56,26800.0,42.009,42.0684,42.009,42.0599,26800.0
2011-01-12 14:25:00,49.56,49.57,49.54,49.55,7000.0,42.0599,42.0684,42.0429,42.0514,7000.0
2011-01-12 14:30:00,49.54,49.65,49.54,49.65,22000.0,42.0429,42.1363,42.0429,42.1363,22000.0
2011-01-12 14:35:00,49.66,49.66,49.61,49.61,6700.0,42.1448,42.1448,42.1023,42.1023,6700.0
2011-01-12 14:40:00,49.62,49.67,49.62,49.65,13300.0,42.1108,42.1533,42.1108,42.1363,13300.0
2011-01-12 14:45:00,49.65,49.7,49.62,49.64,23900.0,42.1363,42.1787,42.1108,42.1278,23900.0
2011-01-12 14:50:00,49.65,49.65,49.61,49.61,5600.0,42.1363,42.1363,42.1023,42.1023,5600.0
2011-01-12 14:55:00,49.6,49.61,49.54,49.55,30300.0,42.0939,42.1023,42.0429,42.0514,30300.0
2011-01-12 15:00:00,49.55,49.57,49.54,49.55,29300.0,42.0514,42.0684,42.0429,42.0514,29300.0
2011-01-12 15:05:00,49.55,49.55,49.48,49.49,27400.0,42.0514,42.0514,41.992,42.0005,27400.0
2011-01-12 15:10:00,49.49,49.49,49.4,49.41,16500.0,42.0005,42.0005,41.9241,41.9326,16500.0
2011-01-12 15:15:00,49.41,49.42,49.37,49.38,15500.0,41.9326,41.9411,41.8987,41.9072,15500.0
2011-01-12 15:20:00,49.38,49.44,49.37,49.44,17200.0,41.9072,41.9581,41.8987,41.9581,17200.0
2011-01-12 15:25:00,49.44,49.45,49.37,49.39,20900.0,41.9581,41.9666,41.8987,41.9156,20900.0
2011-01-12 15:30:00,49.38,49.41,49.38,49.38,57900.0,41.9072,41.9326,41.9072,41.9072,57900.0
2011-01-12 15:35:00,49.39,49.43,49.37,49.43,29700.0,41.9156,41.9496,41.8987,41.9496,29700.0
2011-01-12 15:40:00,49.43,49.46,49.41,49.43,47100.0,41.9496,41.975,41.9326,41.9496,47100.0
2011-01-12 15:45:00,49.43,49.51,49.41,49.48,89500.0,41.9496,42.0175,41.9326,41.992,89500.0
2011-01-12 15:50:00,49.48,49.51,49.42,49.42,113700.0,41.992,42.0175,41.9411,41.9411,113700.0
2011-01-12 15:55:00,49.43,49.51,49.43,49.49,80600.0,41.9496,42.0175,41.9496,42.0005,80600.0
2011-01-13 09:30:00,49.58,49.58,49.42,49.57,14300.0,42.0769,42.0769,41.9411,42.0684,14300.0
2011-01-13 09:35:00,49.53,49.58,49.39,49.45,8400.0,42.0345,42.0769,41.9156,41.9666,8400.0
2011-01-13 09:40:00,49.41,49.47,49.38,49.47,5700.0,41.9326,41.9835,41.9072,41.9835,5700.0
2011-01-13 09:45:00,49.47,49.47,49.42,49.43,3600.0,41.9835,41.9835,41.9411,41.9496,3600.0
2011-01-13 09:50:00,49.45,49.53,49.45,49.53,11500.0,41.9666,42.0345,41.9666,42.0345,11500.0
2011-01-13 09:55:00,49.52,49.53,49.48,49.51,7200.0,42.026,42.0345,41.992,42.0175,7200.0
2011-01-13 10:00:00,49.5,49.5,49.39,49.4,6300.0,42.009,42.009,41.9156,41.9241,6300.0
2011-01-13 10:05:00,49.4,49.43,49.25,49.26,43900.0,41.9241,41.9496,41.7968,41.8053,43900.0
2011-01-13 10:10:00,49.25,49.3,49.16,49.3,55800.0,41.7968,41.8393,41.7204,41.8393,55800.0
2011-01-13 10:15:00,49.33,49.33,49.24,49.26,26600.0,41.8647,41.8647,41.7883,41.8053,26600.0
2011-01-13 10:20:00,49.25,49.25,49.12,49.19,13400.0,41.7968,41.7968,41.6865,41.7459,13400.0
2011-01-13 10:25:00,49.19,49.25,49.17,49.18,9800.0,41.7459,41.7968,41.7289,41.7374,9800.0
2011-01-13 10:30:00,49.18,49.2,49.06,49.07,13000.0,41.7374,41.7544,41.6356,41.6441,13000.0
2011-01-13 10:35:00,49.08,49.2,49.08,49.2,8900.0,41.6526,41.7544,41.6526,41.7544,8900.0
2011-01-13 10:40:00,49.2,49.21,49.11,49.18,27600.0,41.7544,41.7629,41.678,41.7374,27600.0
2011-01-13 10:45:00,49.17,49.19,49.09,49.09,8900.0,41.7289,41.7459,41.661,41.661,8900.0
2011-01-13 10:50:00,49.08,49.08,49.04,49.07,10000.0,41.6526,41.6526,41.6186,41.6441,10000.0
2011-01-13 10:55:00,49.08,49.12,49.06,49.1,8400.0,41.6526,41.6865,41.6356,41.6695,8400.0
2011-01-13 11:00:00,49.11,49.12,49.06,49.12,4400.0,41.678,41.6865,41.6356,41.6865,4400.0
2011-01-13 11:05:00,49.11,49.15,49.03,49.08,46100.0,41.678,41.712,41.6101,41.6526,46100.0
2011-01-13 11:10:00,49.11,49.13,49.07,49.08,9200.0,41.678,41.695,41.6441,41.6526,9200.0
2011-01-13 11:15:00,49.08,49.13,49.04,49.04,6900.0,41.6526,41.695,41.6186,41.6186,6900.0
2011-01-13 11:20:00,49.05,49.06,48.92,48.97,124900.0,41.6271,41.6356,41.5168,41.5592,124900.0
2011-01-13 11:25:00,48.96,48.98,48.95,48.97,6600.0,41.5507,41.5677,41.5422,41.5592,6600.0
2011-01-13 11:30:00,48.98,49.04,48.98,49.04,9900.0,41.5677,41.6186,41.5677,41.6186,9900.0
2011-01-13 11:35:00,49.04,49.06,49.01,49.01,8000.0,41.6186,41.6356,41.5931,41.5931,8000.0
2011-01-13 11:40:00,49.0,49.0,48.96,48.97,6400.0,41.5847,41.5847,41.5507,41.5592,6400.0
2011-01-13 11:45:00,48.97,49.01,48.96,48.97,5200.0,41.5592,41.5931,41.5507,41.5592,5200.0
2011-01-13 11:50:00,48.97,48.98,48.96,48.97,8700.0,41.5592,41.5677,41.5507,41.5592,8700.0
2011-01-13 11:55:00,48.98,49.0,48.89,48.9,25900.0,41.5677,41.5847,41.4913,41.4998,25900.0
2011-01-13 12:00:00,48.91,49.01,48.91,49.01,59300.0,41.5083,41.5931,41.5083,41.5931,59300.0
2011-01-13 12:05:00,49.0,49.05,49.0,49.05,8900.0,41.5847,41.6271,41.5847,41.6271,8900.0
2011-01-13 12:10:00,49.04,49.07,49.02,49.04,8700.0,41.6186,41.6441,41.6016,41.6186,8700.0
2011-01-13 12:15:00,49.03,49.11,49.03,49.08,5000.0,41.6101,41.678,41.6101,41.6526,5000.0
2011-01-13 12:20:00,49.08,49.1,49.04,49.09,5700.0,41.6526,41.6695,41.6186,41.661,5700.0
2011-01-13 12:25:00,49.09,49.1,49.02,49.06,22500.0,41.661,41.6695,41.6016,41.6356,22500.0
2011-01-13 12:30:00,49.05,49.06,49.03,49.04,10300.0,41.6271,41.6356,41.6101,41.6186,10300.0
2011-01-13 12:35:00,49.03,49.04,48.99,49.02,18900.0,41.6101,41.6186,41.5762,41.6016,18900.0
2011-01-13 12:40:00,49.01,49.07,49.01,49.07,10100.0,41.5931,41.6441,41.5931,41.6441,10100.0
2011-01-13 12:45:00,49.08,49.09,49.07,49.09,1100.0,41.6526,41.661,41.6441,41.661,1100.0
2011-01-13 12:50:00,49.09,49.1,49.05,49.07,5100.0,41.661,41.6695,41.6271,41.6441,5100.0
2011-01-13 12:55:00,49.06,49.06,49.03,49.04,7900.0,41.6356,41.6356,41.6101,41.6186,7900.0
2011-01-13 13:00:00,49.03,49.04,48.98,49.03,29500.0,41.6101,41.6186,41.5677,41.6101,29500.0
2011-01-13 13:05:00,49.03,49.03,49.01,49.02,12900.0,41.6101,41.6101,41.5931,41.6016,12900.0
2011-01-13 13:10:00,49.02,49.02,49.0,49.01,15000.0,41.6016,41.6016,41.5847,41.5931,15000.0
2011-01-13 13:15:00,49.01,49.01,48.99,49.01,37900.0,41.5931,41.5931,41.5762,41.5931,37900.0
2011-01-13 13:20:00,49.0,49.01,48.99,49.0,7600.0,41.5847,41.5931,41.5762,41.5847,7600.0
2011-01-13 13:25:00,49.0,49.0,48.97,48.98,16200.0,41.5847,41.5847,41.5592,41.5677,16200.0
2011-01-13 13:30:00,48.98,49.02,48.98,49.02,23000.0,41.5677,41.6016,41.5677,41.6016,23000.0
2011-01-13 13:35:00,49.01,49.03,48.98,49.01,31200.0,41.5931,41.6101,41.5677,41.5931,31200.0
2011-01-13 13:40:00,49.02,49.04,48.99,49.03,38200.0,41.6016,41.6186,41.5762,41.6101,38200.0
2011-01-13 13:45:00,49.03,49.03,49.01,49.02,9600.0,41.6101,41.6101,41.5931,41.6016,9600.0
2011-01-13 13:50:00,49.02,49.03,49.01,49.02,4800.0,41.6016,41.6101,41.5931,41.6016,4800.0
2011-01-13 13:55:00,49.01,49.01,48.98,48.99,22000.0,41.5931,41.5931,41.5677,41.5762,22000.0
2011-01-13 14:00:00,49.0,49.0,48.96,48.99,29300.0,41.5847,41.5847,41.5507,41.5762,29300.0
2011-01-13 14:05:00,48.99,49.0,48.97,48.98,18200.0,41.5762,41.5847,41.5592,41.5677,18200.0
2011-01-13 14:10:00,48.98,48.98,48.87,48.87,27100.0,41.5677,41.5677,41.4743,41.4743,27100.0
2011-01-13 14:15:00,48.89,48.9,48.88,48.89,8400.0,41.4913,41.4998,41.4828,41.4913,8400.0
2011-01-13 14:20:00,48.89,48.94,48.88,48.94,26000.0,41.4913,41.5337,41.4828,41.5337,26000.0
2011-01-13 14:25:00,48.94,48.98,48.92,48.93,22400.0,41.5337,41.5677,41.5168,41.5253,22400.0
2011-01-13 14:30:00,48.93,48.95,48.91,48.91,13300.0,41.5253,41.5422,41.5083,41.5083,13300.0
2011-01-13 14:35:00,48.9,48.95,48.89,48.92,9800.0,41.4998,41.5422,41.4913,41.5168,9800.0
2011-01-13 14:40:00,48.92,48.94,48.91,48.94,9600.0,41.5168,41.5337,41.5083,41.5337,9600.0
2011-01-13 14:45:00,48.93,48.96,48.89,48.93,40100.0,41.5253,41.5507,41.4913,41.5253,40100.0
2011-01-13 14:50:00,48.93,49.01,48.91,49.0,21600.0,41.5253,41.5931,41.5083,41.5847,21600.0
2011-01-13 14:55:00,49.0,49.02,48.96,48.98,9800.0,41.5847,41.6016,41.5507,41.5677,9800.0
2011-01-13 15:00:00,48.98,48.99,48.96,48.97,10000.0,41.5677,41.5762,41.5507,41.5592,10000.0
2011-01-13 15:05:00,48.97,48.99,48.96,48.99,11900.0,41.5592,41.5762,41.5507,41.5762,11900.0
2011-01-13 15:10:00,48.99,49.02,48.99,48.99,16100.0,41.5762,41.6016,41.5762,41.5762,16100.0
2011-01-13 15:15:00,48.99,49.02,48.99,48.99,13900.0,41.5762,41.6016,41.5762,41.5762,13900.0
2011-01-13 15:20:00,48.99,49.03,48.99,49.03,43200.0,41.5762,41.6101,41.5762,41.6101,43200.0
2011-01-13 15:25:00,49.03,49.05,48.97,49.04,58500.0,41.6101,41.6271,41.5592,41.6186,58500.0
2011-01-13 15:30:00,49.04,49.04,48.94,48.97,64800.0,41.6186,41.6186,41.5337,41.5592,64800.0
2011-01-13 15:35:00,48.98,49.04,48.98,49.01,35100.0,41.5677,41.6186,41.5677,41.5931,35100.0
2011-01-13 15:40:00,49.01,49.02,48.96,49.02,51400.0,41.5931,41.6016,41.5507,41.6016,51400.0
2011-01-13 15:45:00,49.02,49.05,49.0,49.02,110300.0,41.6016,41.6271,41.5847,41.6016,110300.0
2011-01-13 15:50:00,49.02,49.03,49.0,49.0,52800.0,41.6016,41.6101,41.5847,41.5847,52800.0
2011-01-13 15:55:00,49.01,49.03,48.98,49.02,60200.0,41.5931,41.6101,41.5677,41.6016,60200.0
2011-01-14 09:30:00,49.01,49.01,48.75,48.78,10400.0,41.5931,41.5931,41.3725,41.398,10400.0
2011-01-14 09:35:00,48.78,48.79,48.63,48.63,18300.0,41.398,41.4064,41.2707,41.2707,18300.0
2011-01-14 09:40:00,48.62,48.75,48.61,48.68,9100.0,41.2622,41.3725,41.2537,41.3131,9100.0
2011-01-14 09:45:00,48.65,48.72,48.65,48.68,9700.0,41.2876,41.347,41.2876,41.3131,9700.0
2011-01-14 09:50:00,48.67,48.68,48.57,48.57,25400.0,41.3046,41.3131,41.2197,41.2197,25400.0
2011-01-14 09:55:00,48.59,48.64,48.52,48.61,9000.0,41.2367,41.2791,41.1773,41.2537,9000.0
2011-01-14 10:00:00,48.62,48.69,48.56,48.57,23700.0,41.2622,41.3216,41.2112,41.2197,23700.0
2011-01-14 10:05:00,48.58,48.58,48.53,48.57,18400.0,41.2282,41.2282,41.1858,41.2197,18400.0
2011-01-14 10:10:00,48.57,48.67,48.57,48.66,19100.0,41.2197,41.3046,41.2197,41.2961,19100.0
2011-01-14 10:15:00,48.65,48.69,48.65,48.69,6100.0,41.2876,41.3216,41.2876,41.3216,6100.0
2011-01-14 10:20:00,48.68,48.7,48.64,48.65,11800.0,41.3131,41.3301,41.2791,41.2876,11800.0
2011-01-14 10:25:00,48.66,48.7,48.64,48.67,15800.0,41.2961,41.3301,41.2791,41.3046,15800.0
2011-01-14 10:30:00,48.67,48.73,48.65,48.72,9200.0,41.3046,41.3555,41.2876,41.347,9200.0
2011-01-14 10:35:00,48.71,48.73,48.69,48.72,4100.0,41.3385,41.3555,41.3216,41.347,4100.0
2011-01-14 10:40:00,48.72,48.72,48.65,48.69,12400.0,41.347,41.347,41.2876,41.3216,12400.0
2011-01-14 10:45:00,48.7,48.75,48.68,48.73,7500.0,41.3301,41.3725,41.3131,41.3555,7500.0
2011-01-14 10:50:00,48.73,48.73,48.69,48.71,13600.0,41.3555,41.3555,41.3216,41.3385,13600.0
2011-01-14 10:55:00,48.71,48.73,48.68,48.73,9900.0,41.3385,41.3555,41.3131,41.3555,9900.0
2011-01-14 11:00:00,48.74,48.85,48.73,48.85,33800.0,41.364,41.4574,41.3555,41.4574,33800.0
2011-01-14 11:05:00,48.85,48.89,48.84,48.88,23400.0,41.4574,41.4913,41.4489,41.4828,23400.0
2011-01-14 11:10:00,48.89,48.9,48.76,48.84,163500.0,41.4913,41.4998,41.381,41.4489,163500.0
2011-01-14 11:15:00,48.83,48.83,48.73,48.73,3700.0,41.4404,41.4404,41.3555,41.3555,3700.0
2011-01-14 11:20:00,48.73,48.75,48.64,48.66,67600.0,41.3555,41.3725,41.2791,41.2961,67600.0
2011-01-14 11:25:00,48.67,48.75,48.67,48.75,7100.0,41.3046,41.3725,41.3046,41.3725,7100.0
2011-01-14 11:30:00,48.75,48.8,48.75,48.76,7400.0,41.3725,41.4149,41.3725,41.381,7400.0
2011-01-14 11:35:00,48.76,48.77,48.7,48.74,23000.0,41.381,41.3895,41.3301,41.364,23000.0
2011-01-14 11:40:00,48.74,48.81,48.73,48.8,13700.0,41.364,41.4234,41.3555,41.4149,13700.0
2011-01-14 11:45:00,48.77,48.82,48.76,48.81,7100.0,41.3895,41.4319,41.381,41.4234,7100.0
2011-01-14 11:50:00,48.8,48.81,48.78,48.8,5900.0,41.4149,41.4234,41.398,41.4149,5900.0
2011-01-14 11:55:00,48.8,48.81,48.78,48.79,3600.0,41.4149,41.4234,41.398,41.4064,3600.0
2011-01-14 12:00:00,48.8,48.82,48.77,48.79,22900.0,41.4149,41.4319,41.3895,41.4064,22900.0
2011-01-14 12:05:00,48.8,48.83,48.79,48.83,6600.0,41.4149,41.4404,41.4064,41.4404,6600.0
2011-01-14 12:10:00,48.82,48.9,48.82,48.88,7800.0,41.4319,41.4998,41.4319,41.4828,7800.0
2011-01-14 12:15:00,48.88,48.93,48.88,48.93,5900.0,41.4828,41.5253,41.4828,41.5253,5900.0
2011-01-14 12:20:00,48.92,48.97,48.92,48.96,6500.0,41.5168,41.5592,41.5168,41.5507,6500.0
2011-01-14 12:25:00,48.96,48.97,48.94,48.94,4200.0,41.5507,41.5592,41.5337,41.5337,4200.0
2011-01-14 12:30:00,48.93,48.97,48.93,48.97,6000.0,41.5253,41.5592,41.5253,41.5592,6000.0
2011-01-14 12:35:00,48.97,48.99,48.97,48.99,3900.0,41.5592,41.5762,41.5592,41.5762,3900.0
2011-01-14 12:40:00,48.98,48.99,48.97,48.99,3500.0,41.5677,41.5762,41.5592,41.5762,3500.0
2011-01-14 12:45:00,48.98,48.99,48.97,48.99,9000.0,41.5677,41.5762,41.5592,41.5762,9000.0
2011-01-14 12:50:00,48.99,49.0,48.98,49.0,10100.0,41.5762,41.5847,41.5677,41.5847,10100.0
2011-01-14 12:55:00,49.0,49.0,48.9,48.94,72500.0,41.5847,41.5847,41.4998,41.5337,72500.0
2011-01-14 13:00:00,48.92,48.95,48.9,48.95,14800.0,41.5168,41.5422,41.4998,41.5422,14800.0
2011-01-14 13:05:00,48.96,48.97,48.94,48.94,4300.0,41.5507,41.5592,41.5337,41.5337,4300.0
2011-01-14 13:10:00,48.95,48.99,48.94,48.99,9100.0,41.5422,41.5762,41.5337,41.5762,9100.0
2011-01-14 13:15:00,48.99,48.99,48.97,48.98,5100.0,41.5762,41.5762,41.5592,41.5677,5100.0
2011-01-14 13:20:00,48.97,48.98,48.97,48.98,2700.0,41.5592,41.5677,41.5592,41.5677,2700.0
2011-01-14 13:25:00,48.99,49.0,48.98,48.99,6300.0,41.5762,41.5847,41.5677,41.5762,6300.0
2011-01-14 13:30:00,48.99,49.0,48.99,48.99,2000.0,41.5762,41.5847,41.5762,41.5762,2000.0
2011-01-14 13:35:00,49.0,49.06,48.99,49.05,11300.0,41.5847,41.6356,41.5762,41.6271,11300.0
2011-01-14 13:40:00,49.06,49.11,49.06,49.09,18600.0,41.6356,41.678,41.6356,41.661,18600.0
2011-01-14 13:45:00,49.09,49.09,49.0,49.0,14300.0,41.661,41.661,41.5847,41.5847,14300.0
2011-01-14 13:50:00,49.01,49.1,49.01,49.1,4400.0,41.5931,41.6695,41.5931,41.6695,4400.0
2011-01-14 13:55:00,49.1,49.21,49.1,49.15,57700.0,41.6695,41.7629,41.6695,41.712,57700.0
2011-01-14 14:00:00,49.16,49.2,49.08,49.12,73100.0,41.7204,41.7544,41.6526,41.6865,73100.0
2011-01-14 14:05:00,49.13,49.21,49.08,49.17,80800.0,41.695,41.7629,41.6526,41.7289,80800.0
2011-01-14 14:10:00,49.18,49.18,49.08,49.1,25500.0,41.7374,41.7374,41.6526,41.6695,25500.0
2011-01-14 14:15:00,49.09,49.09,49.04,49.04,4100.0,41.661,41.661,41.6186,41.6186,4100.0
2011-01-14 14:20:00,49.05,49.07,49.04,49.07,6700.0,41.6271,41.6441,41.6186,41.6441,6700.0
2011-01-14 14:25:00,49.06,49.1,49.04,49.06,54500.0,41.6356,41.6695,41.6186,41.6356,54500.0
2011-01-14 14:30:00,49.05,49.06,49.04,49.06,14400.0,41.6271,41.6356,41.6186,41.6356,14400.0
2011-01-14 14:35:00,49.06,49.06,49.04,49.04,19800.0,41.6356,41.6356,41.6186,41.6186,19800.0
2011-01-14 14:40:00,49.04,49.04,49.01,49.01,15200.0,41.6186,41.6186,41.5931,41.5931,15200.0
2011-01-14 14:45:00,49.01,49.02,48.97,48.97,11100.0,41.5931,41.6016,41.5592,41.5592,11100.0
2011-01-14 14:50:00,49.0,49.04,49.0,49.03,13600.0,41.5847,41.6186,41.5847,41.6101,13600.0
2011-01-14 14:55:00,49.04,49.04,49.01,49.04,14600.0,41.6186,41.6186,41.5931,41.6186,14600.0
2011-01-14 15:00:00,49.05,49.05,49.0,49.01,37000.0,41.6271,41.6271,41.5847,41.5931,37000.0
2011-01-14 15:05:00,49.02,49.04,49.0,49.0,16700.0,41.6016,41.6186,41.5847,41.5847,16700.0
2011-01-14 15:10:00,49.0,49.01,48.96,48.96,12200.0,41.5847,41.5931,41.5507,41.5507,12200.0
2011-01-14 15:15:00,48.96,48.99,48.96,48.96,18500.0,41.5507,41.5762,41.5507,41.5507,18500.0
2011-01-14 15:20:00,48.96,48.97,48.93,48.94,43300.0,41.5507,41.5592,41.5253,41.5337,43300.0
2011-01-14 15:25:00,48.95,48.97,48.91,48.92,27800.0,41.5422,41.5592,41.5083,41.5168,27800.0
2011-01-14 15:30:00,48.93,48.96,48.92,48.95,24600.0,41.5253,41.5507,41.5168,41.5422,24600.0
2011-01-14 15:35:00,48.96,48.98,48.94,48.94,32600.0,41.5507,41.5677,41.5337,41.5337,32600.0
2011-01-14 15:40:00,48.94,48.95,48.87,48.87,38200.0,41.5337,41.5422,41.4743,41.4743,38200.0
2011-01-14 15:45:00,48.88,48.88,48.86,48.87,73100.0,41.4828,41.4828,41.4658,41.4743,73100.0
2011-01-14 15:50:00,48.86,48.87,48.78,48.79,126600.0,41.4658,41.4743,41.398,41.4064,126600.0
2011-01-14 15:55:00,48.78,48.84,48.77,48.84,118000.0,41.398,41.4489,41.3895,41.4489,118000.0
2011-01-18 09:30:00,48.97,48.97,48.49,48.92,25600.0,41.5592,41.5592,41.1518,41.5168,25600.0
2011-01-18 09:35:00,48.92,49.08,48.88,48.88,15500.0,41.5168,41.6526,41.4828,41.4828,15500.0
2011-01-18 09:40:00,48.85,48.92,48.85,48.91,8700.0,41.4574,41.5168,41.4574,41.5083,8700.0
2011-01-18 09:45:00,48.91,48.95,48.81,48.81,20500.0,41.5083,41.5422,41.4234,41.4234,20500.0
2011-01-18 09:50:00,48.8,48.91,48.76,48.81,16300.0,41.4149,41.5083,41.381,41.4234,16300.0
2011-01-18 09:55:00,48.83,48.94,48.83,48.93,8100.0,41.4404,41.5337,41.4404,41.5253,8100.0
2011-01-18 10:00:00,48.91,48.92,48.85,48.88,15300.0,41.5083,41.5168,41.4574,41.4828,15300.0
2011-01-18 10:05:00,48.88,48.88,48.78,48.81,26800.0,41.4828,41.4828,41.398,41.4234,26800.0
2011-01-18 10:10:00,48.81,48.95,48.8,48.94,22500.0,41.4234,41.5422,41.4149,41.5337,22500.0
2011-01-18 10:15:00,48.94,49.01,48.94,49.01,11400.0,41.5337,41.5931,41.5337,41.5931,11400.0
2011-01-18 10:20:00,49.01,49.02,48.96,48.99,20200.0,41.5931,41.6016,41.5507,41.5762,20200.0
2011-01-18 10:25:00,48.99,49.03,48.98,49.0,19100.0,41.5762,41.6101,41.5677,41.5847,19100.0
2011-01-18 10:30:00,49.01,49.07,49.0,49.07,14100.0,41.5931,41.6441,41.5847,41.6441,14100.0
2011-01-18 10:35:00,49.08,49.14,49.08,49.14,9600.0,41.6526,41.7035,41.6526,41.7035,9600.0
2011-01-18 10:40:00,49.14,49.15,49.03,49.05,18700.0,41.7035,41.712,41.6101,41.6271,18700.0
2011-01-18 10:45:00,49.04,49.06,49.02,49.03,15600.0,41.6186,41.6356,41.6016,41.6101,15600.0
2011-01-18 10:50:00,49.03,49.1,49.03,49.09,5700.0,41.6101,41.6695,41.6101,41.661,5700.0
2011-01-18 10:55:00,49.09,49.1,49.07,49.09,17600.0,41.661,41.6695,41.6441,41.661,17600.0
2011-01-18 11:00:00,49.1,49.1,49.09,49.1,5900.0,41.6695,41.6695,41.661,41.6695,5900.0
2011-01-18 11:05:00,49.1,49.1,49.09,49.1,8100.0,41.6695,41.6695,41.661,41.6695,8100.0
2011-01-18 11:10:00,49.1,49.11,49.04,49.06,22300.0,41.6695,41.678,41.6186,41.6356,22300.0
2011-01-18 11:15:00,49.06,49.11,49.06,49.09,10900.0,41.6356,41.678,41.6356,41.661,10900.0
2011-01-18 11:20:00,49.08,49.1,49.08,49.1,4600.0,41.6526,41.6695,41.6526,41.6695,4600.0
2011-01-18 11:25:00,49.11,49.11,49.08,49.09,10200.0,41.678,41.678,41.6526,41.661,10200.0
2011-01-18 11:30:00,49.11,49.11,49.05,49.05,14500.0,41.678,41.678,41.6271,41.6271,14500.0
2011-01-18 11:35:00,49.04,49.05,48.97,48.97,10400.0,41.6186,41.6271,41.5592,41.5592,10400.0
2011-01-18 11:40:00,48.98,49.03,48.97,49.03,12000.0,41.5677,41.6101,41.5592,41.6101,12000.0
2011-01-18 11:45:00,49.03,49.03,48.97,48.97,13600.0,41.6101,41.6101,41.5592,41.5592,13600.0
2011-01-18 11:50:00,48.97,48.98,48.95,48.95,9200.0,41.5592,41.5677,41.5422,41.5422,9200.0
2011-01-18 11:55:00,48.96,49.01,48.96,48.99,11500.0,41.5507,41.5931,41.5507,41.5762,11500.0
2011-01-18 12:00:00,48.99,49.0,48.96,48.97,9200.0,41.5762,41.5847,41.5507,41.5592,9200.0
2011-01-18 12:05:00,48.97,48.97,48.95,48.97,6300.0,41.5592,41.5592,41.5422,41.5592,6300.0
2011-01-18 12:10:00,48.97,49.03,48.97,49.03,5300.0,41.5592,41.6101,41.5592,41.6101,5300.0
2011-01-18 12:15:00,49.03,49.06,49.03,49.05,9600.0,41.6101,41.6356,41.6101,41.6271,9600.0
2011-01-18 12:20:00,49.05,49.07,49.04,49.06,9600.0,41.6271,41.6441,41.6186,41.6356,9600.0
2011-01-18 12:25:00,49.07,49.09,49.06,49.07,7600.0,41.6441,41.661,41.6356,41.6441,7600.0
2011-01-18 12:30:00,49.08,49.08,49.03,49.03,7500.0,41.6526,41.6526,41.6101,41.6101,7500.0
2011-01-18 12:35:00,49.04,49.08,49.04,49.06,4900.0,41.6186,41.6526,41.6186,41.6356,4900.0
2011-01-18 12:40:00,49.05,49.08,49.05,49.05,4500.0,41.6271,41.6526,41.6271,41.6271,4500.0
2011-01-18 12:45:00,49.05,49.1,49.05,49.09,5200.0,41.6271,41.6695,41.6271,41.661,5200.0
2011-01-18 12:50:00,49.09,49.09,49.03,49.03,8700.0,41.661,41.661,41.6101,41.6101,8700.0
2011-01-18 12:55:00,49.05,49.06,49.05,49.05,10500.0,41.6271,41.6356,41.6271,41.6271,10500.0
2011-01-18 13:00:00,49.04,49.06,49.04,49.06,3000.0,41.6186,41.6356,41.6186,41.6356,3000.0
2011-01-18 13:05:00,49.07,49.09,49.07,49.07,12700.0,41.6441,41.661,41.6441,41.6441,12700.0
2011-01-18 13:10:00,49.06,49.06,49.04,49.05,5000.0,41.6356,41.6356,41.6186,41.6271,5000.0
2011-01-18 13:15:00,49.05,49.05,49.02,49.02,5000.0,41.6271,41.6271,41.6016,41.6016,5000.0
2011-01-18 13:20:00,49.03,49.03,49.02,49.03,5100.0,41.6101,41.6101,41.6016,41.6101,5100.0
2011-01-18 13:25:00,49.03,49.04,49.02,49.03,10300.0,41.6101,41.6186,41.6016,41.6101,10300.0
2011-01-18 13:30:00,49.02,49.02,48.99,49.01,3900.0,41.6016,41.6016,41.5762,41.5931,3900.0
2011-01-18 13:35:00,49.02,49.04,48.98,48.98,10800.0,41.6016,41.6186,41.5677,41.5677,10800.0
2011-01-18 13:40:00,48.98,48.98,48.97,48.98,5400.0,41.5677,41.5677,41.5592,41.5677,5400.0
2011-01-18 13:45:00,48.98,48.99,48.95,48.95,7800.0,41.5677,41.5762,41.5422,41.5422,7800.0
2011-01-18 13:50:00,48.95,48.95,48.91,48.92,16600.0,41.5422,41.5422,41.5083,41.5168,16600.0
2011-01-18 13:55:00,48.92,48.92,48.88,48.9,20100.0,41.5168,41.5168,41.4828,41.4998,20100.0
2011-01-18 14:00:00,48.9,48.96,48.89,48.96,18200.0,41.4998,41.5507,41.4913,41.5507,18200.0
2011-01-18 14:05:00,48.97,48.99,48.93,48.94,20900.0,41.5592,41.5762,41.5253,41.5337,20900.0
2011-01-18 14:10:00,48.95,48.98,48.95,48.96,11000.0,41.5422,41.5677,41.5422,41.5507,11000.0
2011-01-18 14:15:00,48.97,49.03,48.97,49.03,9700.0,41.5592,41.6101,41.5592,41.6101,9700.0
2011-01-18 14:20:00,49.03,49.03,48.96,48.96,14100.0,41.6101,41.6101,41.5507,41.5507,14100.0
2011-01-18 14:25:00,48.97,49.01,48.95,49.0,6200.0,41.5592,41.5931,41.5422,41.5847,6200.0
2011-01-18 14:30:00,49.01,49.03,49.0,49.01,8800.0,41.5931,41.6101,41.5847,41.5931,8800.0
2011-01-18 14:35:00,49.01,49.03,49.0,49.03,5700.0,41.5931,41.6101,41.5847,41.6101,5700.0
2011-01-18 14:40:00,49.02,49.07,49.02,49.07,15000.0,41.6016,41.6441,41.6016,41.6441,15000.0
2011-01-18 14:45:00,49.06,49.09,49.04,49.08,14300.0,41.6356,41.661,41.6186,41.6526,14300.0
2011-01-18 14:50:00,49.09,49.16,49.08,49.16,40000.0,41.661,41.7204,41.6526,41.7204,40000.0
2011-01-18 14:55:00,49.15,49.15,49.11,49.11,10100.0,41.712,41.712,41.678,41.678,10100.0
2011-01-18 15:00:00,49.12,49.12,49.08,49.08,12900.0,41.6865,41.6865,41.6526,41.6526,12900.0
2011-01-18 15:05:00,49.11,49.13,49.08,49.1,11400.0,41.678,41.695,41.6526,41.6695,11400.0
2011-01-18 15:10:00,49.09,49.1,49.04,49.04,25900.0,41.661,41.6695,41.6186,41.6186,25900.0
2011-01-18 15:15:00,49.05,49.05,49.04,49.04,8700.0,41.6271,41.6271,41.6186,41.6186,8700.0
2011-01-18 15:20:00,49.05,49.05,48.98,49.01,28700.0,41.6271,41.6271,41.5677,41.5931,28700.0
2011-01-18 15:25:00,49.0,49.01,48.99,49.0,13800.0,41.5847,41.5931,41.5762,41.5847,13800.0
2011-01-18 15:30:00,49.0,49.0,48.97,48.98,13900.0,41.5847,41.5847,41.5592,41.5677,13900.0
2011-01-18 15:35:00,48.98,49.01,48.98,49.0,16200.0,41.5677,41.5931,41.5677,41.5847,16200.0
2011-01-18 15:40:00,49.01,49.04,48.99,49.0,20500.0,41.5931,41.6186,41.5762,41.5847,20500.0
2011-01-18 15:45:00,49.0,49.02,48.97,49.01,34000.0,41.5847,41.6016,41.5592,41.5931,34000.0
2011-01-18 15:50:00,49.01,49.06,49.01,49.04,27700.0,41.5931,41.6356,41.5931,41.6186,27700.0
2011-01-18 15:55:00,49.04,49.11,49.02,49.09,49300.0,41.6186,41.678,41.6016,41.661,49300.0
2011-01-19 09:30:00,48.99,49.3,48.99,49.3,33700.0,41.5762,41.8393,41.5762,41.8393,33700.0
2011-01-19 09:35:00,49.26,49.33,49.26,49.31,16600.0,41.8053,41.8647,41.8053,41.8477,16600.0
2011-01-19 09:40:00,49.3,49.31,49.28,49.29,9800.0,41.8393,41.8477,41.8223,41.8308,9800.0
2011-01-19 09:45:00,49.28,49.33,49.27,49.31,9000.0,41.8223,41.8647,41.8138,41.8477,9000.0
2011-01-19 09:50:00,49.3,49.31,49.19,49.26,22100.0,41.8393,41.8477,41.7459,41.8053,22100.0
2011-01-19 09:55:00,49.26,49.31,49.23,49.31,30800.0,41.8053,41.8477,41.7799,41.8477,30800.0
2011-01-19 10:00:00,49.31,49.43,49.31,49.4,32600.0,41.8477,41.9496,41.8477,41.9241,32600.0
2011-01-19 10:05:00,49.4,49.55,49.4,49.53,27700.0,41.9241,42.0514,41.9241,42.0345,27700.0
2011-01-19 10:10:00,49.53,49.61,49.52,49.6,81200.0,42.0345,42.1023,42.026,42.0939,81200.0
2011-01-19 10:15:00,49.6,49.63,49.58,49.63,30200.0,42.0939,42.1193,42.0769,42.1193,30200.0
2011-01-19 10:20:00,49.61,49.71,49.61,49.69,39000.0,42.1023,42.1872,42.1023,42.1702,39000.0
2011-01-19 10:25:00,49.7,49.74,49.66,49.66,38600.0,42.1787,42.2127,42.1448,42.1448,38600.0
2011-01-19 10:30:00,49.64,49.64,49.58,49.59,25400.0,42.1278,42.1278,42.0769,42.0854,25400.0
2011-01-19 10:35:00,49.58,49.65,49.5,49.5,28300.0,42.0769,42.1363,42.009,42.009,28300.0
2011-01-19 10:40:00,49.5,49.56,49.49,49.55,32200.0,42.009,42.0599,42.0005,42.0514,32200.0
2011-01-19 10:45:00,49.55,49.67,49.55,49.64,17200.0,42.0514,42.1533,42.0514,42.1278,17200.0
2011-01-19 10:50:00,49.65,49.72,49.64,49.7,32500.0,42.1363,42.1957,42.1278,42.1787,32500.0
2011-01-19 10:55:00,49.7,49.7,49.61,49.61,7600.0,42.1787,42.1787,42.1023,42.1023,7600.0
2011-01-19 11:00:00,49.58,49.59,49.54,49.57,8000.0,42.0769,42.0854,42.0429,42.0684,8000.0
2011-01-19 11:05:00,49.56,49.59,49.55,49.55,20200.0,42.0599,42.0854,42.0514,42.0514,20200.0
2011-01-19 11:10:00,49.56,49.59,49.48,49.59,51500.0,42.0599,42.0854,41.992,42.0854,51500.0
2011-01-19 11:15:00,49.59,49.62,49.57,49.6,23700.0,42.0854,42.1108,42.0684,42.0939,23700.0
2011-01-19 11:20:00,49.6,49.62,49.6,49.6,8800.0,42.0939,42.1108,42.0939,42.0939,8800.0
2011-01-19 11:25:00,49.59,49.64,49.58,49.62,27500.0,42.0854,42.1278,42.0769,42.1108,27500.0
2011-01-19 11:30:00,49.62,49.63,49.59,49.61,18200.0,42.1108,42.1193,42.0854,42.1023,18200.0
2011-01-19 11:35:00,49.61,49.62,49.59,49.6,3400.0,42.1023,42.1108,42.0854,42.0939,3400.0
2011-01-19 11:40:00,49.59,49.66,49.59,49.63,15600.0,42.0854,42.1448,42.0854,42.1193,15600.0
2011-01-19 11:45:00,49.63,49.63,49.58,49.6,8700.0,42.1193,42.1193,42.0769,42.0939,8700.0
2011-01-19 11:50:00,49.6,49.62,49.6,49.62,5400.0,42.0939,42.1108,42.0939,42.1108,5400.0
2011-01-19 11:55:00,49.62,49.64,49.6,49.64,7400.0,42.1108,42.1278,42.0939,42.1278,7400.0
2011-01-19 12:00:00,49.64,49.64,49.59,49.61,7200.0,42.1278,42.1278,42.0854,42.1023,7200.0
2011-01-19 12:05:00,49.59,49.62,49.59,49.61,7700.0,42.0854,42.1108,42.0854,42.1023,7700.0
2011-01-19 12:10:00,49.6,49.61,49.6,49.6,6400.0,42.0939,42.1023,42.0939,42.0939,6400.0
2011-01-19 12:15:00,49.6,49.63,49.58,49.61,12800.0,42.0939,42.1193,42.0769,42.1023,12800.0
2011-01-19 12:20:00,49.62,49.62,49.6,49.6,7400.0,42.1108,42.1108,42.0939,42.0939,7400.0
2011-01-19 12:25:00,49.61,49.61,49.52,49.53,9200.0,42.1023,42.1023,42.026,42.0345,9200.0
2011-01-19 12:30:00,49.52,49.52,49.47,49.47,9400.0,42.026,42.026,41.9835,41.9835,9400.0
2011-01-19 12:35:00,49.47,49.52,49.47,49.52,17300.0,41.9835,42.026,41.9835,42.026,17300.0
2011-01-19 12:40:00,49.51,49.51,49.46,49.46,7000.0,42.0175,42.0175,41.975,41.975,7000.0
2011-01-19 12:45:00,49.47,49.51,49.47,49.5,20600.0,41.9835,42.0175,41.9835,42.009,20600.0
2011-01-19 12:50:00,49.51,49.54,49.5,49.54,11600.0,42.0175,42.0429,42.009,42.0429,11600.0
2011-01-19 12:55:00,49.54,49.54,49.5,49.5,5600.0,42.0429,42.0429,42.009,42.009,5600.0
2011-01-19 13:00:00,49.5,49.53,49.48,49.53,30000.0,42.009,42.0345,41.992,42.0345,30000.0
2011-01-19 13:05:00,49.52,49.53,49.51,49.52,10100.0,42.026,42.0345,42.0175,42.026,10100.0
2011-01-19 13:10:00,49.52,49.53,49.5,49.51,16500.0,42.026,42.0345,42.009,42.0175,16500.0
2011-01-19 13:15:00,49.52,49.54,49.51,49.53,5700.0,42.026,42.0429,42.0175,42.0345,5700.0
2011-01-19 13:20:00,49.54,49.54,49.53,49.54,9100.0,42.0429,42.0429,42.0345,42.0429,9100.0
2011-01-19 13:25:00,49.54,49.54,49.5,49.52,24100.0,42.0429,42.0429,42.009,42.026,24100.0
2011-01-19 13:30:00,49.53,49.62,49.53,49.61,19100.0,42.0345,42.1108,42.0345,42.1023,19100.0
2011-01-19 13:35:00,49.61,49.68,49.61,49.66,27300.0,42.1023,42.1618,42.1023,42.1448,27300.0
2011-01-19 13:40:00,49.67,49.71,49.66,49.66,13200.0,42.1533,42.1872,42.1448,42.1448,13200.0
2011-01-19 13:45:00,49.66,49.66,49.62,49.66,11200.0,42.1448,42.1448,42.1108,42.1448,11200.0
2011-01-19 13:50:00,49.67,49.67,49.64,49.64,9100.0,42.1533,42.1533,42.1278,42.1278,9100.0
2011-01-19 13:55:00,49.65,49.67,49.59,49.66,23800.0,42.1363,42.1533,42.0854,42.1448,23800.0
2011-01-19 14:00:00,49.66,49.66,49.61,49.66,9800.0,42.1448,42.1448,42.1023,42.1448,9800.0
2011-01-19 14:05:00,49.65,49.68,49.63,49.66,23400.0,42.1363,42.1618,42.1193,42.1448,23400.0
2011-01-19 14:10:00,49.66,49.71,49.66,49.67,36600.0,42.1448,42.1872,42.1448,42.1533,36600.0
2011-01-19 14:15:00,49.67,49.7,49.67,49.67,46400.0,42.1533,42.1787,42.1533,42.1533,46400.0
2011-01-19 14:20:00,49.67,49.72,49.66,49.7,30200.0,42.1533,42.1957,42.1448,42.1787,30200.0
2011-01-19 14:25:00,49.7,49.7,49.64,49.69,14800.0,42.1787,42.1787,42.1278,42.1702,14800.0
2011-01-19 14:30:00,49.7,49.71,49.66,49.68,13700.0,42.1787,42.1872,42.1448,42.1618,13700.0
2011-01-19 14:35:00,49.67,49.69,49.63,49.69,19500.0,42.1533,42.1702,42.1193,42.1702,19500.0
2011-01-19 14:40:00,49.68,49.72,49.67,49.7,22800.0,42.1618,42.1957,42.1533,42.1787,22800.0
2011-01-19 14:45:00,49.71,49.71,49.66,49.66,9000.0,42.1872,42.1872,42.1448,42.1448,9000.0
2011-01-19 14:50:00,49.66,49.69,49.62,49.69,38000.0,42.1448,42.1702,42.1108,42.1702,38000.0
2011-01-19 14:55:00,49.68,49.68,49.58,49.65,23800.0,42.1618,42.1618,42.0769,42.1363,23800.0
2011-01-19 15:00:00,49.64,49.68,49.63,49.66,22600.0,42.1278,42.1618,42.1193,42.1448,22600.0
2011-01-19 15:05:00,49.67,49.67,49.62,49.63,34800.0,42.1533,42.1533,42.1108,42.1193,34800.0
2011-01-19 15:10:00,49.63,49.65,49.62,49.63,31400.0,42.1193,42.1363,42.1108,42.1193,31400.0
2011-01-19 15:15:00,49.63,49.63,49.56,49.57,36800.0,42.1193,42.1193,42.0599,42.0684,36800.0
2011-01-19 15:20:00,49.56,49.59,49.56,49.58,23400.0,42.0599,42.0854,42.0599,42.0769,23400.0
2011-01-19 15:25:00,49.57,49.59,49.53,49.53,40600.0,42.0684,42.0854,42.0345,42.0345,40600.0
2011-01-19 15:30:00,49.53,49.58,49.5,49.55,45400.0,42.0345,42.0769,42.009,42.0514,45400.0
2011-01-19 15:35:00,49.55,49.6,49.52,49.59,35600.0,42.0514,42.0939,42.026,42.0854,35600.0
2011-01-19 15:40:00,49.59,49.68,49.57,49.65,47400.0,42.0854,42.1618,42.0684,42.1363,47400.0
2011-01-19 15:45:00,49.65,49.72,49.63,49.71,40300.0,42.1363,42.1957,42.1193,42.1872,40300.0
2011-01-19 15:50:00,49.7,49.72,49.7,49.72,36600.0,42.1787,42.1957,42.1787,42.1957,36600.0
2011-01-19 15:55:00,49.71,49.74,49.66,49.73,92900.0,42.1872,42.2127,42.1448,42.2042,92900.0
2011-01-20 09:30:00,49.67,49.78,49.6,49.68,33700.0,42.1533,42.2466,42.0939,42.1618,33700.0
2011-01-20 09:35:00,49.69,49.71,49.55,49.67,25800.0,42.1702,42.1872,42.0514,42.1533,25800.0
2011-01-20 09:40:00,49.65,49.78,49.63,49.73,18700.0,42.1363,42.2466,42.1193,42.2042,18700.0
2011-01-20 09:45:00,49.73,49.75,49.66,49.68,26500.0,42.2042,42.2212,42.1448,42.1618,26500.0
2011-01-20 09:50:00,49.69,49.77,49.69,49.73,14600.0,42.1702,42.2381,42.1702,42.2042,14600.0
2011-01-20 09:55:00,49.73,49.76,49.7,49.76,16100.0,42.2042,42.2296,42.1787,42.2296,16100.0
2011-01-20 10:00:00,49.76,49.76,49.7,49.72,13600.0,42.2296,42.2296,42.1787,42.1957,13600.0
2011-01-20 10:05:00,49.7,49.77,49.68,49.77,33000.0,42.1787,42.2381,42.1618,42.2381,33000.0
2011-01-20 10:10:00,49.76,49.76,49.71,49.73,13300.0,42.2296,42.2296,42.1872,42.2042,13300.0
2011-01-20 10:15:00,49.72,49.79,49.7,49.76,23800.0,42.1957,42.2551,42.1787,42.2296,23800.0
2011-01-20 10:20:00,49.75,49.81,49.71,49.75,20100.0,42.2212,42.2721,42.1872,42.2212,20100.0
2011-01-20 10:25:00,49.75,49.75,49.7,49.7,13700.0,42.2212,42.2212,42.1787,42.1787,13700.0
2011-01-20 10:30:00,49.7,49.74,49.67,49.69,35800.0,42.1787,42.2127,42.1533,42.1702,35800.0
2011-01-20 10:35:00,49.69,49.69,49.59,49.61,14700.0,42.1702,42.1702,42.0854,42.1023,14700.0
2011-01-20 10:40:00,49.59,49.66,49.56,49.62,24300.0,42.0854,42.1448,42.0599,42.1108,24300.0
2011-01-20 10:45:00,49.65,49.65,49.56,49.63,29400.0,42.1363,42.1363,42.0599,42.1193,29400.0
2011-01-20 10:50:00,49.6,49.62,49.42,49.42,28100.0,42.0939,42.1108,41.9411,41.9411,28100.0
2011-01-20 10:55:00,49.44,49.5,49.39,49.5,18300.0,41.9581,42.009,41.9156,42.009,18300.0
2011-01-20 11:00:00,49.5,49.54,49.47,49.54,13300.0,42.009,42.0429,41.9835,42.0429,13300.0
2011-01-20 11:05:00,49.52,49.57,49.46,49.47,8100.0,42.026,42.0684,41.975,41.9835,8100.0
2011-01-20 11:10:00,49.46,49.58,49.44,49.57,8800.0,41.975,42.0769,41.9581,42.0684,8800.0
2011-01-20 11:15:00,49.56,49.57,49.53,49.53,6000.0,42.0599,42.0684,42.0345,42.0345,6000.0
2011-01-20 11:20:00,49.51,49.52,49.47,49.49,5900.0,42.0175,42.026,41.9835,42.0005,5900.0
2011-01-20 11:25:00,49.49,49.52,49.46,49.46,4600.0,42.0005,42.026,41.975,41.975,4600.0
2011-01-20 11:30:00,49.47,49.5,49.43,49.48,14300.0,41.9835,42.009,41.9496,41.992,14300.0
2011-01-20 11:35:00,49.49,49.58,49.49,49.58,5100.0,42.0005,42.0769,42.0005,42.0769,5100.0
2011-01-20 11:40:00,49.56,49.58,49.52,49.52,3900.0,42.0599,42.0769,42.026,42.026,3900.0
2011-01-20 11:45:00,49.51,49.6,49.51,49.58,6800.0,42.0175,42.0939,42.0175,42.0769,6800.0
2011-01-20 11:50:00,49.58,49.62,49.56,49.6,5800.0,42.0769,42.1108,42.0599,42.0939,5800.0
2011-01-20 11:55:00,49.61,49.62,49.6,49.6,3700.0,42.1023,42.1108,42.0939,42.0939,3700.0
2011-01-20 12:00:00,49.6,49.62,49.59,49.6,5700.0,42.0939,42.1108,42.0854,42.0939,5700.0
2011-01-20 12:05:00,49.59,49.64,49.59,49.64,7200.0,42.0854,42.1278,42.0854,42.1278,7200.0
2011-01-20 12:10:00,49.64,49.65,49.6,49.6,3600.0,42.1278,42.1363,42.0939,42.0939,3600.0
2011-01-20 12:15:00,49.6,49.63,49.6,49.62,7200.0,42.0939,42.1193,42.0939,42.1108,7200.0
2011-01-20 12:20:00,49.62,49.67,49.62,49.67,3500.0,42.1108,42.1533,42.1108,42.1533,3500.0
2011-01-20 12:25:00,49.68,49.7,49.66,49.66,6200.0,42.1618,42.1787,42.1448,42.1448,6200.0
2011-01-20 12:30:00,49.65,49.71,49.65,49.69,10100.0,42.1363,42.1872,42.1363,42.1702,10100.0
2011-01-20 12:35:00,49.69,49.73,49.68,49.73,9000.0,42.1702,42.2042,42.1618,42.2042,9000.0
2011-01-20 12:40:00,49.72,49.73,49.7,49.72,5700.0,42.1957,42.2042,42.1787,42.1957,5700.0
2011-01-20 12:45:00,49.72,49.75,49.72,49.73,10100.0,42.1957,42.2212,42.1957,42.2042,10100.0
2011-01-20 12:50:00,49.73,49.74,49.69,49.74,5200.0,42.2042,42.2127,42.1702,42.2127,5200.0
2011-01-20 12:55:00,49.74,49.77,49.74,49.75,7900.0,42.2127,42.2381,42.2127,42.2212,7900.0
2011-01-20 13:00:00,49.75,49.76,49.7,49.72,8200.0,42.2212,42.2296,42.1787,42.1957,8200.0
2011-01-20 13:05:00,49.7,49.74,49.67,49.73,9500.0,42.1787,42.2127,42.1533,42.2042,9500.0
2011-01-20 13:10:00,49.73,49.74,49.71,49.74,3200.0,42.2042,42.2127,42.1872,42.2127,3200.0
2011-01-20 13:15:00,49.72,49.74,49.7,49.73,4800.0,42.1957,42.2127,42.1787,42.2042,4800.0
2011-01-20 13:20:00,49.72,49.72,49.66,49.67,12700.0,42.1957,42.1957,42.1448,42.1533,12700.0
2011-01-20 13:25:00,49.67,49.69,49.63,49.68,6000.0,42.1533,42.1702,42.1193,42.1618,6000.0
2011-01-20 13:30:00,49.67,49.69,49.67,49.69,2900.0,42.1533,42.1702,42.1533,42.1702,2900.0
2011-01-20 13:35:00,49.69,49.71,49.66,49.66,5600.0,42.1702,42.1872,42.1448,42.1448,5600.0
2011-01-20 13:40:00,49.66,49.67,49.61,49.61,7300.0,42.1448,42.1533,42.1023,42.1023,7300.0
2011-01-20 13:45:00,49.6,49.61,49.56,49.57,7200.0,42.0939,42.1023,42.0599,42.0684,7200.0
2011-01-20 13:50:00,49.57,49.58,49.57,49.58,3100.0,42.0684,42.0769,42.0684,42.0769,3100.0
2011-01-20 13:55:00,49.58,49.58,49.55,49.58,9700.0,42.0769,42.0769,42.0514,42.0769,9700.0
2011-01-20 14:00:00,49.59,49.6,49.56,49.6,10700.0,42.0854,42.0939,42.0599,42.0939,10700.0
2011-01-20 14:05:00,49.59,49.67,49.59,49.67,6800.0,42.0854,42.1533,42.0854,42.1533,6800.0
2011-01-20 14:10:00,49.66,49.79,49.65,49.78,29500.0,42.1448,42.2551,42.1363,42.2466,29500.0
2011-01-20 14:15:00,49.78,49.79,49.7,49.77,64000.0,42.2466,42.2551,42.1787,42.2381,64000.0
2011-01-20 14:20:00,49.77,49.78,49.7,49.72,8800.0,42.2381,42.2466,42.1787,42.1957,8800.0
2011-01-20 14:25:00,49.73,49.78,49.71,49.76,13100.0,42.2042,42.2466,42.1872,42.2296,13100.0
2011-01-20 14:30:00,49.76,49.8,49.73,49.77,10500.0,42.2296,42.2636,42.2042,42.2381,10500.0
2011-01-20 14:35:00,49.77,49.79,49.74,49.78,8200.0,42.2381,42.2551,42.2127,42.2466,8200.0
2011-01-20 14:40:00,49.78,49.83,49.77,49.82,17000.0,42.2466,42.2891,42.2381,42.2806,17000.0
2011-01-20 14:45:00,49.81,49.83,49.76,49.78,36800.0,42.2721,42.2891,42.2296,42.2466,36800.0
2011-01-20 14:50:00,49.77,49.81,49.72,49.78,27300.0,42.2381,42.2721,42.1957,42.2466,27300.0
2011-01-20 14:55:00,49.77,49.78,49.75,49.76,12200.0,42.2381,42.2466,42.2212,42.2296,12200.0
2011-01-20 15:00:00,49.76,49.77,49.72,49.72,12800.0,42.2296,42.2381,42.1957,42.1957,12800.0
2011-01-20 15:05:00,49.72,49.73,49.67,49.67,10200.0,42.1957,42.2042,42.1533,42.1533,10200.0
2011-01-20 15:10:00,49.67,49.69,49.67,49.67,11100.0,42.1533,42.1702,42.1533,42.1533,11100.0
2011-01-20 15:15:00,49.67,49.67,49.61,49.66,26700.0,42.1533,42.1533,42.1023,42.1448,26700.0
2011-01-20 15:20:00,49.66,49.67,49.62,49.67,30800.0,42.1448,42.1533,42.1108,42.1533,30800.0
2011-01-20 15:25:00,49.66,49.67,49.6,49.63,26700.0,42.1448,42.1533,42.0939,42.1193,26700.0
2011-01-20 15:30:00,49.62,49.64,49.6,49.62,33200.0,42.1108,42.1278,42.0939,42.1108,33200.0
2011-01-20 15:35:00,49.61,49.64,49.6,49.6,25600.0,42.1023,42.1278,42.0939,42.0939,25600.0
2011-01-20 15:40:00,49.6,49.65,49.6,49.63,29800.0,42.0939,42.1363,42.0939,42.1193,29800.0
2011-01-20 15:45:00,49.64,49.64,49.55,49.57,73100.0,42.1278,42.1278,42.0514,42.0684,73100.0
2011-01-20 15:50:00,49.57,49.62,49.57,49.58,30300.0,42.0684,42.1108,42.0684,42.0769,30300.0
2011-01-20 15:55:00,49.58,49.63,49.57,49.62,64400.0,42.0769,42.1193,42.0684,42.1108,64400.0
2011-01-21 09:30:00,50.15,50.46,50.08,50.4,198100.0,42.5606,42.8237,42.5012,42.7728,198100.0
2011-01-21 09:35:00,50.43,50.46,50.37,50.4,16300.0,42.7983,42.8237,42.7473,42.7728,16300.0
2011-01-21 09:40:00,50.35,50.54,50.35,50.5,60500.0,42.7304,42.8916,42.7304,42.8577,60500.0
2011-01-21 09:45:00,50.51,50.58,50.49,50.58,24700.0,42.8661,42.9256,42.8492,42.9256,24700.0
2011-01-21 09:50:00,50.57,50.58,50.48,50.54,43200.0,42.9171,42.9256,42.8407,42.8916,43200.0
2011-01-21 09:55:00,50.52,50.58,50.49,50.52,33200.0,42.8746,42.9256,42.8492,42.8746,33200.0
2011-01-21 10:00:00,50.52,50.53,50.49,50.49,12700.0,42.8746,42.8831,42.8492,42.8492,12700.0
2011-01-21 10:05:00,50.49,50.51,50.35,50.36,50500.0,42.8492,42.8661,42.7304,42.7388,50500.0
2011-01-21 10:10:00,50.36,50.38,50.31,50.32,16200.0,42.7388,42.7558,42.6964,42.7049,16200.0
2011-01-21 10:15:00,50.31,50.32,50.19,50.2,13200.0,42.6964,42.7049,42.5946,42.6031,13200.0
2011-01-21 10:20:00,50.2,50.24,50.19,50.21,15300.0,42.6031,42.637,42.5946,42.6115,15300.0
2011-01-21 10:25:00,50.22,50.22,50.17,50.17,6900.0,42.62,42.62,42.5776,42.5776,6900.0
2011-01-21 10:30:00,50.15,50.17,50.11,50.12,10000.0,42.5606,42.5776,42.5267,42.5352,10000.0
2011-01-21 10:35:00,50.11,50.2,50.11,50.19,6000.0,42.5267,42.6031,42.5267,42.5946,6000.0
2011-01-21 10:40:00,50.18,50.2,50.13,50.13,13800.0,42.5861,42.6031,42.5437,42.5437,13800.0
2011-01-21 10:45:00,50.14,50.15,50.02,50.06,11700.0,42.5521,42.5606,42.4503,42.4842,11700.0
2011-01-21 10:50:00,50.06,50.09,50.02,50.02,9300.0,42.4842,42.5097,42.4503,42.4503,9300.0
2011-01-21 10:55:00,50.03,50.1,50.03,50.09,7000.0,42.4588,42.5182,42.4588,42.5097,7000.0
2011-01-21 11:00:00,50.08,50.08,49.97,49.97,12800.0,42.5012,42.5012,42.4079,42.4079,12800.0
2011-01-21 11:05:00,49.97,49.98,49.92,49.96,11600.0,42.4079,42.4164,42.3654,42.3994,11600.0
2011-01-21 11:10:00,49.94,49.98,49.92,49.98,8500.0,42.3824,42.4164,42.3654,42.4164,8500.0
2011-01-21 11:15:00,49.97,49.98,49.95,49.97,9200.0,42.4079,42.4164,42.3909,42.4079,9200.0
2011-01-21 11:20:00,49.96,49.99,49.96,49.98,5600.0,42.3994,42.4248,42.3994,42.4164,5600.0
2011-01-21 11:25:00,49.98,49.98,49.93,49.98,9600.0,42.4164,42.4164,42.3739,42.4164,9600.0
2011-01-21 11:30:00,49.97,49.98,49.95,49.98,7300.0,42.4079,42.4164,42.3909,42.4164,7300.0
2011-01-21 11:35:00,49.98,49.99,49.95,49.95,39300.0,42.4164,42.4248,42.3909,42.3909,39300.0
2011-01-21 11:40:00,49.95,49.98,49.93,49.97,16600.0,42.3909,42.4164,42.3739,42.4079,16600.0
2011-01-21 11:45:00,49.97,49.97,49.92,49.96,12300.0,42.4079,42.4079,42.3654,42.3994,12300.0
2011-01-21 11:50:00,49.96,49.96,49.88,49.91,6800.0,42.3994,42.3994,42.3315,42.3569,6800.0
2011-01-21 11:55:00,49.91,50.03,49.91,50.03,7700.0,42.3569,42.4588,42.3569,42.4588,7700.0
2011-01-21 12:00:00,50.03,50.03,50.0,50.0,6500.0,42.4588,42.4588,42.4333,42.4333,6500.0
2011-01-21 12:05:00,50.0,50.06,50.0,50.05,11800.0,42.4333,42.4842,42.4333,42.4758,11800.0
2011-01-21 12:10:00,50.04,50.08,50.04,50.06,9700.0,42.4673,42.5012,42.4673,42.4842,9700.0
2011-01-21 12:15:00,50.06,50.13,50.04,50.12,10700.0,42.4842,42.5437,42.4673,42.5352,10700.0
2011-01-21 12:20:00,50.11,50.18,50.11,50.17,8100.0,42.5267,42.5861,42.5267,42.5776,8100.0
2011-01-21 12:25:00,50.17,50.2,50.16,50.2,7800.0,42.5776,42.6031,42.5691,42.6031,7800.0
2011-01-21 12:30:00,50.2,50.2,50.06,50.06,12600.0,42.6031,42.6031,42.4842,42.4842,12600.0
2011-01-21 12:35:00,50.06,50.12,50.05,50.09,8700.0,42.4842,42.5352,42.4758,42.5097,8700.0
2011-01-21 12:40:00,50.09,50.1,50.04,50.06,11300.0,42.5097,42.5182,42.4673,42.4842,11300.0
2011-01-21 12:45:00,50.05,50.05,50.0,50.03,25400.0,42.4758,42.4758,42.4333,42.4588,25400.0
2011-01-21 12:50:00,50.03,50.1,50.01,50.09,7500.0,42.4588,42.5182,42.4418,42.5097,7500.0
2011-01-21 12:55:00,50.08,50.19,50.08,50.17,11200.0,42.5012,42.5946,42.5012,42.5776,11200.0
2011-01-21 13:00:00,50.17,50.17,50.07,50.07,8900.0,42.5776,42.5776,42.4927,42.4927,8900.0
2011-01-21 13:05:00,50.07,50.08,50.06,50.08,8900.0,42.4927,42.5012,42.4842,42.5012,8900.0
2011-01-21 13:10:00,50.08,50.09,50.06,50.08,8300.0,42.5012,42.5097,42.4842,42.5012,8300.0
2011-01-21 13:15:00,50.08,50.13,50.06,50.12,6700.0,42.5012,42.5437,42.4842,42.5352,6700.0
2011-01-21 13:20:00,50.13,50.15,50.1,50.13,10200.0,42.5437,42.5606,42.5182,42.5437,10200.0
2011-01-21 13:25:00,50.13,50.14,50.1,50.1,4500.0,42.5437,42.5521,42.5182,42.5182,4500.0
2011-01-21 13:30:00,50.11,50.13,50.1,50.13,7700.0,42.5267,42.5437,42.5182,42.5437,7700.0
2011-01-21 13:35:00,50.12,50.14,50.11,50.14,8400.0,42.5352,42.5521,42.5267,42.5521,8400.0
2011-01-21 13:40:00,50.13,50.14,50.09,50.09,8000.0,42.5437,42.5521,42.5097,42.5097,8000.0
2011-01-21 13:45:00,50.1,50.16,50.09,50.15,10900.0,42.5182,42.5691,42.5097,42.5606,10900.0
2011-01-21 13:50:00,50.16,50.16,50.13,50.14,5600.0,42.5691,42.5691,42.5437,42.5521,5600.0
2011-01-21 13:55:00,50.14,50.18,50.12,50.18,9300.0,42.5521,42.5861,42.5352,42.5861,9300.0
2011-01-21 14:00:00,50.19,50.19,50.12,50.12,10500.0,42.5946,42.5946,42.5352,42.5352,10500.0
2011-01-21 14:05:00,50.12,50.13,50.11,50.13,10900.0,42.5352,42.5437,42.5267,42.5437,10900.0
2011-01-21 14:10:00,50.13,50.13,50.12,50.13,10700.0,42.5437,42.5437,42.5352,42.5437,10700.0
2011-01-21 14:15:00,50.13,50.15,50.11,50.15,31300.0,42.5437,42.5606,42.5267,42.5606,31300.0
2011-01-21 14:20:00,50.15,50.2,50.15,50.2,13100.0,42.5606,42.6031,42.5606,42.6031,13100.0
2011-01-21 14:25:00,50.19,50.2,50.16,50.2,43500.0,42.5946,42.6031,42.5691,42.6031,43500.0
2011-01-21 14:30:00,50.19,50.24,50.19,50.24,23600.0,42.5946,42.637,42.5946,42.637,23600.0
2011-01-21 14:35:00,50.24,50.24,50.19,50.19,11200.0,42.637,42.637,42.5946,42.5946,11200.0
2011-01-21 14:40:00,50.19,50.23,50.19,50.21,23100.0,42.5946,42.6285,42.5946,42.6115,23100.0
2011-01-21 14:45:00,50.21,50.23,50.2,50.23,9000.0,42.6115,42.6285,42.6031,42.6285,9000.0
2011-01-21 14:50:00,50.23,50.25,50.21,50.21,19200.0,42.6285,42.6455,42.6115,42.6115,19200.0
2011-01-21 14:55:00,50.21,50.23,50.19,50.2,18800.0,42.6115,42.6285,42.5946,42.6031,18800.0
2011-01-21 15:00:00,50.2,50.23,50.19,50.19,27100.0,42.6031,42.6285,42.5946,42.5946,27100.0
2011-01-21 15:05:00,50.19,50.22,50.18,50.21,45900.0,42.5946,42.62,42.5861,42.6115,45900.0
2011-01-21 15:10:00,50.22,50.23,50.2,50.2,17300.0,42.62,42.6285,42.6031,42.6031,17300.0
2011-01-21 15:15:00,50.2,50.21,50.17,50.17,29400.0,42.6031,42.6115,42.5776,42.5776,29400.0
2011-01-21 15:20:00,50.17,50.18,50.15,50.17,17700.0,42.5776,42.5861,42.5606,42.5776,17700.0
2011-01-21 15:25:00,50.17,50.18,50.1,50.13,28500.0,42.5776,42.5861,42.5182,42.5437,28500.0
2011-01-21 15:30:00,50.12,50.15,50.08,50.12,35200.0,42.5352,42.5606,42.5012,42.5352,35200.0
2011-01-21 15:35:00,50.11,50.11,50.06,50.1,21400.0,42.5267,42.5267,42.4842,42.5182,21400.0
2011-01-21 15:40:00,50.1,50.13,50.08,50.08,26300.0,42.5182,42.5437,42.5012,42.5012,26300.0
2011-01-21 15:45:00,50.09,50.14,50.08,50.1,44700.0,42.5097,42.5521,42.5012,42.5182,44700.0
2011-01-21 15:50:00,50.09,50.12,50.0,50.0,61100.0,42.5097,42.5352,42.4333,42.4333,61100.0
2011-01-21 15:55:00,50.0,50.13,49.98,50.13,121200.0,42.4333,42.5437,42.4164,42.5437,121200.0
2011-01-24 09:30:00,50.16,50.24,50.04,50.05,13900.0,42.5691,42.637,42.4673,42.4758,13900.0
2011-01-24 09:35:00,50.04,50.04,49.93,49.97,16500.0,42.4673,42.4673,42.3739,42.4079,16500.0
2011-01-24 09:40:00,49.97,50.03,49.96,49.96,10300.0,42.4079,42.4588,42.3994,42.3994,10300.0
2011-01-24 09:45:00,49.95,49.96,49.84,49.96,16100.0,42.3909,42.3994,42.2975,42.3994,16100.0
2011-01-24 09:50:00,49.96,50.03,49.96,50.01,21200.0,42.3994,42.4588,42.3994,42.4418,21200.0
2011-01-24 09:55:00,50.0,50.05,49.98,50.02,15300.0,42.4333,42.4758,42.4164,42.4503,15300.0
2011-01-24 10:00:00,50.01,50.02,49.98,50.0,16600.0,42.4418,42.4503,42.4164,42.4333,16600.0
2011-01-24 10:05:00,50.0,50.15,50.0,50.14,11300.0,42.4333,42.5606,42.4333,42.5521,11300.0
2011-01-24 10:10:00,50.13,50.21,50.13,50.14,6200.0,42.5437,42.6115,42.5437,42.5521,6200.0
2011-01-24 10:15:00,50.15,50.15,50.01,50.01,11300.0,42.5606,42.5606,42.4418,42.4418,11300.0
2011-01-24 10:20:00,50.02,50.17,50.02,50.14,10500.0,42.4503,42.5776,42.4503,42.5521,10500.0
2011-01-24 10:25:00,50.13,50.13,50.06,50.06,7800.0,42.5437,42.5437,42.4842,42.4842,7800.0
2011-01-24 10:30:00,50.06,50.06,50.01,50.06,8900.0,42.4842,42.4842,42.4418,42.4842,8900.0
2011-01-24 10:35:00,50.05,50.06,50.0,50.01,7900.0,42.4758,42.4842,42.4333,42.4418,7900.0
2011-01-24 10:40:00,50.02,50.07,50.02,50.07,7500.0,42.4503,42.4927,42.4503,42.4927,7500.0
2011-01-24 10:45:00,50.05,50.06,50.01,50.01,2900.0,42.4758,42.4842,42.4418,42.4418,2900.0
2011-01-24 10:50:00,50.01,50.01,49.99,50.0,10100.0,42.4418,42.4418,42.4248,42.4333,10100.0
2011-01-24 10:55:00,50.0,50.01,49.98,49.99,9600.0,42.4333,42.4418,42.4164,42.4248,9600.0
2011-01-24 11:00:00,50.0,50.04,50.0,50.04,7400.0,42.4333,42.4673,42.4333,42.4673,7400.0
2011-01-24 11:05:00,50.05,50.08,50.0,50.03,11600.0,42.4758,42.5012,42.4333,42.4588,11600.0
2011-01-24 11:10:00,50.03,50.04,50.0,50.02,4700.0,42.4588,42.4673,42.4333,42.4503,4700.0
2011-01-24 11:15:00,50.02,50.04,50.0,50.04,11300.0,42.4503,42.4673,42.4333,42.4673,11300.0
2011-01-24 11:20:00,50.02,50.04,50.0,50.0,6800.0,42.4503,42.4673,42.4333,42.4333,6800.0
2011-01-24 11:25:00,50.01,50.04,50.0,50.01,9900.0,42.4418,42.4673,42.4333,42.4418,9900.0
2011-01-24 11:30:00,50.0,50.03,50.0,50.02,5300.0,42.4333,42.4588,42.4333,42.4503,5300.0
2011-01-24 11:35:00,50.02,50.04,50.0,50.0,6000.0,42.4503,42.4673,42.4333,42.4333,6000.0
2011-01-24 11:40:00,49.97,50.01,49.95,50.01,12100.0,42.4079,42.4418,42.3909,42.4418,12100.0
2011-01-24 11:45:00,50.01,50.01,49.99,50.0,9200.0,42.4418,42.4418,42.4248,42.4333,9200.0
2011-01-24 11:50:00,50.0,50.02,49.99,50.0,13700.0,42.4333,42.4503,42.4248,42.4333,13700.0
2011-01-24 11:55:00,50.0,50.02,49.99,50.02,4600.0,42.4333,42.4503,42.4248,42.4503,4600.0
2011-01-24 12:00:00,50.01,50.05,50.01,50.05,3500.0,42.4418,42.4758,42.4418,42.4758,3500.0
2011-01-24 12:05:00,50.04,50.07,50.01,50.02,6500.0,42.4673,42.4927,42.4418,42.4503,6500.0
2011-01-24 12:10:00,50.01,50.09,50.01,50.05,16000.0,42.4418,42.5097,42.4418,42.4758,16000.0
2011-01-24 12:15:00,50.06,50.06,50.02,50.03,4900.0,42.4842,42.4842,42.4503,42.4588,4900.0
2011-01-24 12:20:00,50.02,50.04,50.01,50.03,6300.0,42.4503,42.4673,42.4418,42.4588,6300.0
2011-01-24 12:25:00,50.02,50.15,50.01,50.15,39800.0,42.4503,42.5606,42.4418,42.5606,39800.0
2011-01-24 12:30:00,50.15,50.23,50.14,50.23,13700.0,42.5606,42.6285,42.5521,42.6285,13700.0
2011-01-24 12:35:00,50.22,50.34,50.22,50.32,32100.0,42.62,42.7219,42.62,42.7049,32100.0
2011-01-24 12:40:00,50.31,50.32,50.27,50.27,9400.0,42.6964,42.7049,42.6625,42.6625,9400.0
2011-01-24 12:45:00,50.27,50.28,50.26,50.27,6600.0,42.6625,42.671,42.654,42.6625,6600.0
2011-01-24 12:50:00,50.27,50.27,50.21,50.22,15100.0,42.6625,42.6625,42.6115,42.62,15100.0
2011-01-24 12:55:00,50.22,50.25,50.21,50.24,12000.0,42.62,42.6455,42.6115,42.637,12000.0
2011-01-24 13:00:00,50.24,50.28,50.24,50.28,11700.0,42.637,42.671,42.637,42.671,11700.0
2011-01-24 13:05:00,50.28,50.3,50.27,50.3,7600.0,42.671,42.6879,42.6625,42.6879,7600.0
2011-01-24 13:10:00,50.29,50.33,50.29,50.33,13400.0,42.6794,42.7134,42.6794,42.7134,13400.0
2011-01-24 13:15:00,50.33,50.37,50.31,50.35,12000.0,42.7134,42.7473,42.6964,42.7304,12000.0
2011-01-24 13:20:00,50.35,50.37,50.35,50.37,5700.0,42.7304,42.7473,42.7304,42.7473,5700.0
2011-01-24 13:25:00,50.37,50.4,50.37,50.39,9900.0,42.7473,42.7728,42.7473,42.7643,9900.0
2011-01-24 13:30:00,50.38,50.41,50.37,50.4,14200.0,42.7558,42.7813,42.7473,42.7728,14200.0
2011-01-24 13:35:00,50.4,50.41,50.39,50.4,7600.0,42.7728,42.7813,42.7643,42.7728,7600.0
2011-01-24 13:40:00,50.4,50.42,50.39,50.42,7500.0,42.7728,42.7898,42.7643,42.7898,7500.0
2011-01-24 13:45:00,50.41,50.42,50.39,50.41,18700.0,42.7813,42.7898,42.7643,42.7813,18700.0
2011-01-24 13:50:00,50.4,50.41,50.39,50.4,9800.0,42.7728,42.7813,42.7643,42.7728,9800.0
2011-01-24 13:55:00,50.4,50.42,50.4,50.42,6800.0,42.7728,42.7898,42.7728,42.7898,6800.0
2011-01-24 14:00:00,50.41,50.42,50.4,50.4,17600.0,42.7813,42.7898,42.7728,42.7728,17600.0
2011-01-24 14:05:00,50.4,50.5,50.4,50.5,40400.0,42.7728,42.8577,42.7728,42.8577,40400.0
2011-01-24 14:10:00,50.5,50.6,50.5,50.51,59300.0,42.8577,42.9425,42.8577,42.8661,59300.0
2011-01-24 14:15:00,50.52,50.53,50.48,50.48,8400.0,42.8746,42.8831,42.8407,42.8407,8400.0
2011-01-24 14:20:00,50.48,50.48,50.42,50.43,7500.0,42.8407,42.8407,42.7898,42.7983,7500.0
2011-01-24 14:25:00,50.42,50.43,50.39,50.4,8500.0,42.7898,42.7983,42.7643,42.7728,8500.0
2011-01-24 14:30:00,50.4,50.41,50.39,50.4,4100.0,42.7728,42.7813,42.7643,42.7728,4100.0
2011-01-24 14:35:00,50.4,50.41,50.39,50.4,20400.0,42.7728,42.7813,42.7643,42.7728,20400.0
2011-01-24 14:40:00,50.41,50.41,50.4,50.41,7600.0,42.7813,42.7813,42.7728,42.7813,7600.0
2011-01-24 14:45:00,50.4,50.4,50.39,50.4,14000.0,42.7728,42.7728,42.7643,42.7728,14000.0
2011-01-24 14:50:00,50.4,50.42,50.38,50.42,16800.0,42.7728,42.7898,42.7558,42.7898,16800.0
2011-01-24 14:55:00,50.41,50.42,50.4,50.42,11800.0,42.7813,42.7898,42.7728,42.7898,11800.0
2011-01-24 15:00:00,50.42,50.43,50.4,50.4,8800.0,42.7898,42.7983,42.7728,42.7728,8800.0
2011-01-24 15:05:00,50.4,50.42,50.37,50.42,28800.0,42.7728,42.7898,42.7473,42.7898,28800.0
2011-01-24 15:10:00,50.42,50.42,50.39,50.39,10700.0,42.7898,42.7898,42.7643,42.7643,10700.0
2011-01-24 15:15:00,50.39,50.42,50.38,50.4,33300.0,42.7643,42.7898,42.7558,42.7728,33300.0
2011-01-24 15:20:00,50.41,50.42,50.4,50.4,20500.0,42.7813,42.7898,42.7728,42.7728,20500.0
2011-01-24 15:25:00,50.41,50.41,50.32,50.33,21800.0,42.7813,42.7813,42.7049,42.7134,21800.0
2011-01-24 15:30:00,50.34,50.36,50.3,50.31,22200.0,42.7219,42.7388,42.6879,42.6964,22200.0
2011-01-24 15:35:00,50.31,50.38,50.31,50.34,28300.0,42.6964,42.7558,42.6964,42.7219,28300.0
2011-01-24 15:40:00,50.34,50.36,50.33,50.36,19300.0,42.7219,42.7388,42.7134,42.7388,19300.0
2011-01-24 15:45:00,50.35,50.36,50.3,50.34,51900.0,42.7304,42.7388,42.6879,42.7219,51900.0
2011-01-24 15:50:00,50.34,50.38,50.34,50.36,35700.0,42.7219,42.7558,42.7219,42.7388,35700.0
2011-01-24 15:55:00,50.35,50.38,50.32,50.38,59700.0,42.7304,42.7558,42.7049,42.7558,59700.0
2011-01-25 09:30:00,50.33,50.33,50.1,50.19,11600.0,42.7134,42.7134,42.5182,42.5946,11600.0
2011-01-25 09:35:00,50.2,50.2,50.11,50.18,6600.0,42.6031,42.6031,42.5267,42.5861,6600.0
2011-01-25 09:40:00,50.14,50.14,50.02,50.05,7400.0,42.5521,42.5521,42.4503,42.4758,7400.0
2011-01-25 09:45:00,50.05,50.06,49.93,49.96,17900.0,42.4758,42.4842,42.3739,42.3994,17900.0
2011-01-25 09:50:00,49.96,50.1,49.96,50.1,8300.0,42.3994,42.5182,42.3994,42.5182,8300.0
2011-01-25 09:55:00,50.11,50.15,50.08,50.13,5900.0,42.5267,42.5606,42.5012,42.5437,5900.0
2011-01-25 10:00:00,50.13,50.19,50.07,50.12,11700.0,42.5437,42.5946,42.4927,42.5352,11700.0
2011-01-25 10:05:00,50.12,50.12,50.08,50.11,7900.0,42.5352,42.5352,42.5012,42.5267,7900.0
2011-01-25 10:10:00,50.14,50.25,50.09,50.14,16700.0,42.5521,42.6455,42.5097,42.5521,16700.0
2011-01-25 10:15:00,50.13,50.13,50.04,50.04,9500.0,42.5437,42.5437,42.4673,42.4673,9500.0
2011-01-25 10:20:00,50.05,50.09,50.01,50.08,5600.0,42.4758,42.5097,42.4418,42.5012,5600.0
2011-01-25 10:25:00,50.08,50.16,50.08,50.16,13300.0,42.5012,42.5691,42.5012,42.5691,13300.0
2011-01-25 10:30:00,50.14,50.27,50.13,50.24,9400.0,42.5521,42.6625,42.5437,42.637,9400.0
2011-01-25 10:35:00,50.24,50.25,50.17,50.17,2600.0,42.637,42.6455,42.5776,42.5776,2600.0
2011-01-25 10:40:00,50.17,50.32,50.17,50.26,13900.0,42.5776,42.7049,42.5776,42.654,13900.0
2011-01-25 10:45:00,50.26,50.27,50.19,50.25,5200.0,42.654,42.6625,42.5946,42.6455,5200.0
2011-01-25 10:50:00,50.25,50.37,50.25,50.28,11300.0,42.6455,42.7473,42.6455,42.671,11300.0
2011-01-25 10:55:00,50.27,50.34,50.26,50.32,8500.0,42.6625,42.7219,42.654,42.7049,8500.0
2011-01-25 11:00:00,50.31,50.31,50.26,50.29,3900.0,42.6964,42.6964,42.654,42.6794,3900.0
2011-01-25 11:05:00,50.26,50.28,50.21,50.21,3900.0,42.654,42.671,42.6115,42.6115,3900.0
2011-01-25 11:10:00,50.22,50.23,50.07,50.1,9500.0,42.62,42.6285,42.4927,42.5182,9500.0
2011-01-25 11:15:00,50.07,50.09,50.01,50.08,10600.0,42.4927,42.5097,42.4418,42.5012,10600.0
2011-01-25 11:20:00,50.06,50.07,50.01,50.04,7700.0,42.4842,42.4927,42.4418,42.4673,7700.0
2011-01-25 11:25:00,50.04,50.04,49.99,50.04,8800.0,42.4673,42.4673,42.4248,42.4673,8800.0
2011-01-25 11:30:00,50.03,50.09,49.98,50.08,11700.0,42.4588,42.5097,42.4164,42.5012,11700.0
2011-01-25 11:35:00,50.08,50.08,50.06,50.06,3600.0,42.5012,42.5012,42.4842,42.4842,3600.0
2011-01-25 11:40:00,50.06,50.12,50.04,50.09,6300.0,42.4842,42.5352,42.4673,42.5097,6300.0
2011-01-25 11:45:00,50.09,50.09,50.01,50.01,3200.0,42.5097,42.5097,42.4418,42.4418,3200.0
2011-01-25 11:50:00,50.01,50.06,50.01,50.05,2900.0,42.4418,42.4842,42.4418,42.4758,2900.0
2011-01-25 11:55:00,50.05,50.05,50.02,50.03,2800.0,42.4758,42.4758,42.4503,42.4588,2800.0
2011-01-25 12:00:00,50.04,50.08,50.03,50.07,6300.0,42.4673,42.5012,42.4588,42.4927,6300.0
2011-01-25 12:05:00,50.08,50.09,50.07,50.07,2800.0,42.5012,42.5097,42.4927,42.4927,2800.0
2011-01-25 12:10:00,50.07,50.11,50.06,50.07,12000.0,42.4927,42.5267,42.4842,42.4927,12000.0
2011-01-25 12:15:00,50.08,50.09,50.07,50.08,6300.0,42.5012,42.5097,42.4927,42.5012,6300.0
2011-01-25 12:20:00,50.08,50.09,50.06,50.08,7100.0,42.5012,42.5097,42.4842,42.5012,7100.0
2011-01-25 12:25:00,50.1,50.11,50.09,50.1,6900.0,42.5182,42.5267,42.5097,42.5182,6900.0
2011-01-25 12:30:00,50.1,50.11,50.07,50.07,5900.0,42.5182,42.5267,42.4927,42.4927,5900.0
2011-01-25 12:35:00,50.07,50.08,50.06,50.07,3400.0,42.4927,42.5012,42.4842,42.4927,3400.0
2011-01-25 12:40:00,50.08,50.11,50.08,50.09,6300.0,42.5012,42.5267,42.5012,42.5097,6300.0
2011-01-25 12:45:00,50.1,50.11,50.08,50.08,6400.0,42.5182,42.5267,42.5012,42.5012,6400.0
2011-01-25 12:50:00,50.09,50.11,50.08,50.09,3300.0,42.5097,42.5267,42.5012,42.5097,3300.0
2011-01-25 12:55:00,50.08,50.08,50.04,50.05,3300.0,42.5012,42.5012,42.4673,42.4758,3300.0
2011-01-25 13:00:00,50.06,50.07,50.04,50.04,4700.0,42.4842,42.4927,42.4673,42.4673,4700.0
2011-01-25 13:05:00,50.05,50.05,50.03,50.03,3700.0,42.4758,42.4758,42.4588,42.4588,3700.0
2011-01-25 13:10:00,50.03,50.06,50.03,50.06,2500.0,42.4588,42.4842,42.4588,42.4842,2500.0
2011-01-25 13:15:00,50.04,50.05,50.03,50.03,4800.0,42.4673,42.4758,42.4588,42.4588,4800.0
2011-01-25 13:20:00,50.04,50.04,49.99,50.01,10500.0,42.4673,42.4673,42.4248,42.4418,10500.0
2011-01-25 13:25:00,50.0,50.02,49.99,50.0,5500.0,42.4333,42.4503,42.4248,42.4333,5500.0
2011-01-25 13:30:00,50.0,50.01,49.99,50.0,13000.0,42.4333,42.4418,42.4248,42.4333,13000.0
2011-01-25 13:35:00,50.0,50.0,49.94,49.96,30700.0,42.4333,42.4333,42.3824,42.3994,30700.0
2011-01-25 13:40:00,49.96,50.01,49.96,49.99,3500.0,42.3994,42.4418,42.3994,42.4248,3500.0
2011-01-25 13:45:00,49.99,50.02,49.99,49.99,4700.0,42.4248,42.4503,42.4248,42.4248,4700.0
2011-01-25 13:50:00,49.99,49.99,49.95,49.96,5600.0,42.4248,42.4248,42.3909,42.3994,5600.0
2011-01-25 13:55:00,49.97,49.97,49.96,49.97,3100.0,42.4079,42.4079,42.3994,42.4079,3100.0
2011-01-25 14:00:00,49.96,49.97,49.95,49.96,9700.0,42.3994,42.4079,42.3909,42.3994,9700.0
2011-01-25 14:05:00,49.95,49.97,49.9,49.91,27700.0,42.3909,42.4079,42.3485,42.3569,27700.0
2011-01-25 14:10:00,49.9,49.91,49.79,49.79,18700.0,42.3485,42.3569,42.2551,42.2551,18700.0
2011-01-25 14:15:00,49.8,49.8,49.71,49.72,23300.0,42.2636,42.2636,42.1872,42.1957,23300.0
2011-01-25 14:20:00,49.71,49.76,49.66,49.66,7700.0,42.1872,42.2296,42.1448,42.1448,7700.0
2011-01-25 14:25:00,49.68,49.71,49.63,49.68,10900.0,42.1618,42.1872,42.1193,42.1618,10900.0
2011-01-25 14:30:00,49.67,49.67,49.61,49.63,11000.0,42.1533,42.1533,42.1023,42.1193,11000.0
2011-01-25 14:35:00,49.64,49.71,49.64,49.7,7000.0,42.1278,42.1872,42.1278,42.1787,7000.0
2011-01-25 14:40:00,49.69,49.72,49.67,49.7,10800.0,42.1702,42.1957,42.1533,42.1787,10800.0
2011-01-25 14:45:00,49.69,49.72,49.63,49.65,16600.0,42.1702,42.1957,42.1193,42.1363,16600.0
2011-01-25 14:50:00,49.65,49.71,49.63,49.71,12000.0,42.1363,42.1872,42.1193,42.1872,12000.0
2011-01-25 14:55:00,49.7,49.74,49.67,49.71,18700.0,42.1787,42.2127,42.1533,42.1872,18700.0
2011-01-25 15:00:00,49.73,49.79,49.72,49.78,10500.0,42.2042,42.2551,42.1957,42.2466,10500.0
2011-01-25 15:05:00,49.78,49.8,49.77,49.78,19500.0,42.2466,42.2636,42.2381,42.2466,19500.0
2011-01-25 15:10:00,49.78,49.78,49.73,49.75,16900.0,42.2466,42.2466,42.2042,42.2212,16900.0
2011-01-25 15:15:00,49.75,49.78,49.72,49.74,25700.0,42.2212,42.2466,42.1957,42.2127,25700.0
2011-01-25 15:20:00,49.75,49.84,49.75,49.81,14700.0,42.2212,42.2975,42.2212,42.2721,14700.0
2011-01-25 15:25:00,49.81,49.84,49.81,49.83,11900.0,42.2721,42.2975,42.2721,42.2891,11900.0
2011-01-25 15:30:00,49.84,49.84,49.75,49.79,25100.0,42.2975,42.2975,42.2212,42.2551,25100.0
2011-01-25 15:35:00,49.8,49.81,49.77,49.78,17100.0,42.2636,42.2721,42.2381,42.2466,17100.0
2011-01-25 15:40:00,49.78,49.83,49.77,49.83,19000.0,42.2466,42.2891,42.2381,42.2891,19000.0
2011-01-25 15:45:00,49.83,49.9,49.82,49.86,52800.0,42.2891,42.3485,42.2806,42.3145,52800.0
2011-01-25 15:50:00,49.86,49.91,49.82,49.9,30900.0,42.3145,42.3569,42.2806,42.3485,30900.0
2011-01-25 15:55:00,49.9,49.99,49.89,49.96,58600.0,42.3485,42.4248,42.34,42.3994,58600.0
2011-01-26 09:30:00,50.15,50.21,50.04,50.06,13600.0,42.5606,42.6115,42.4673,42.4842,13600.0
2011-01-26 09:35:00,50.07,50.14,50.06,50.14,3700.0,42.4927,42.5521,42.4842,42.5521,3700.0
2011-01-26 09:40:00,50.13,50.32,50.08,50.32,17200.0,42.5437,42.7049,42.5012,42.7049,17200.0
2011-01-26 09:45:00,50.3,50.31,50.17,50.28,7800.0,42.6879,42.6964,42.5776,42.671,7800.0
2011-01-26 09:50:00,50.25,50.29,50.18,50.19,6400.0,42.6455,42.6794,42.5861,42.5946,6400.0
2011-01-26 09:55:00,50.19,50.2,50.13,50.17,6300.0,42.5946,42.6031,42.5437,42.5776,6300.0
2011-01-26 10:00:00,50.17,50.19,50.06,50.06,12000.0,42.5776,42.5946,42.4842,42.4842,12000.0
2011-01-26 10:05:00,50.05,50.15,50.01,50.14,17400.0,42.4758,42.5606,42.4418,42.5521,17400.0
2011-01-26 10:10:00,50.14,50.19,50.11,50.19,7600.0,42.5521,42.5946,42.5267,42.5946,7600.0
2011-01-26 10:15:00,50.2,50.28,50.2,50.28,5400.0,42.6031,42.671,42.6031,42.671,5400.0
2011-01-26 10:20:00,50.28,50.31,50.28,50.31,21900.0,42.671,42.6964,42.671,42.6964,21900.0
2011-01-26 10:25:00,50.33,50.41,50.33,50.38,9600.0,42.7134,42.7813,42.7134,42.7558,9600.0
2011-01-26 10:30:00,50.37,50.37,50.25,50.27,5800.0,42.7473,42.7473,42.6455,42.6625,5800.0
2011-01-26 10:35:00,50.28,50.29,50.27,50.27,1500.0,42.671,42.6794,42.6625,42.6625,1500.0
2011-01-26 10:40:00,50.26,50.43,50.26,50.43,8000.0,42.654,42.7983,42.654,42.7983,8000.0
2011-01-26 10:45:00,50.42,50.49,50.4,50.48,12400.0,42.7898,42.8492,42.7728,42.8407,12400.0
2011-01-26 10:50:00,50.48,50.49,50.37,50.4,5200.0,42.8407,42.8492,42.7473,42.7728,5200.0
2011-01-26 10:55:00,50.39,50.4,50.35,50.39,4900.0,42.7643,42.7728,42.7304,42.7643,4900.0
2011-01-26 11:00:00,50.39,50.39,50.32,50.35,1800.0,42.7643,42.7643,42.7049,42.7304,1800.0
2011-01-26 11:05:00,50.33,50.35,50.31,50.35,2200.0,42.7134,42.7304,42.6964,42.7304,2200.0
2011-01-26 11:10:00,50.35,50.39,50.34,50.38,6400.0,42.7304,42.7643,42.7219,42.7558,6400.0
2011-01-26 11:15:00,50.37,50.41,50.37,50.4,10600.0,42.7473,42.7813,42.7473,42.7728,10600.0
2011-01-26 11:20:00,50.41,50.43,50.38,50.41,17300.0,42.7813,42.7983,42.7558,42.7813,17300.0
2011-01-26 11:25:00,50.41,50.41,50.39,50.39,6000.0,42.7813,42.7813,42.7643,42.7643,6000.0
2011-01-26 11:30:00,50.39,50.39,50.33,50.35,3600.0,42.7643,42.7643,42.7134,42.7304,3600.0
2011-01-26 11:35:00,50.34,50.34,50.29,50.29,3300.0,42.7219,42.7219,42.6794,42.6794,3300.0
2011-01-26 11:40:00,50.28,50.29,50.27,50.28,6400.0,42.671,42.6794,42.6625,42.671,6400.0
2011-01-26 11:45:00,50.28,50.32,50.28,50.3,4600.0,42.671,42.7049,42.671,42.6879,4600.0
2011-01-26 11:50:00,50.33,50.33,50.3,50.3,2700.0,42.7134,42.7134,42.6879,42.6879,2700.0
2011-01-26 11:55:00,50.3,50.31,50.28,50.29,10700.0,42.6879,42.6964,42.671,42.6794,10700.0
2011-01-26 12:00:00,50.28,50.29,50.22,50.23,4000.0,42.671,42.6794,42.62,42.6285,4000.0
2011-01-26 12:05:00,50.23,50.32,50.22,50.32,2500.0,42.6285,42.7049,42.62,42.7049,2500.0
2011-01-26 12:10:00,50.31,50.34,50.31,50.33,2700.0,42.6964,42.7219,42.6964,42.7134,2700.0
2011-01-26 12:15:00,50.32,50.32,50.28,50.28,3300.0,42.7049,42.7049,42.671,42.671,3300.0
2011-01-26 12:20:00,50.27,50.27,50.25,50.25,1400.0,42.6625,42.6625,42.6455,42.6455,1400.0
2011-01-26 12:25:00,50.25,50.27,50.25,50.26,1400.0,42.6455,42.6625,42.6455,42.654,1400.0
2011-01-26 12:30:00,50.27,50.27,50.26,50.27,600.0,42.6625,42.6625,42.654,42.6625,600.0
2011-01-26 12:35:00,50.26,50.29,50.26,50.28,5700.0,42.654,42.6794,42.654,42.671,5700.0
2011-01-26 12:40:00,50.27,50.29,50.26,50.26,5100.0,42.6625,42.6794,42.654,42.654,5100.0
2011-01-26 12:45:00,50.25,50.31,50.25,50.31,9300.0,42.6455,42.6964,42.6455,42.6964,9300.0
2011-01-26 12:50:00,50.3,50.3,50.28,50.28,1800.0,42.6879,42.6879,42.671,42.671,1800.0
2011-01-26 12:55:00,50.29,50.37,50.29,50.34,12600.0,42.6794,42.7473,42.6794,42.7219,12600.0
2011-01-26 13:00:00,50.35,50.36,50.34,50.34,4800.0,42.7304,42.7388,42.7219,42.7219,4800.0
2011-01-26 13:05:00,50.35,50.36,50.32,50.36,11500.0,42.7304,42.7388,42.7049,42.7388,11500.0
2011-01-26 13:10:00,50.36,50.36,50.32,50.35,4400.0,42.7388,42.7388,42.7049,42.7304,4400.0
2011-01-26 13:15:00,50.34,50.37,50.34,50.34,4100.0,42.7219,42.7473,42.7219,42.7219,4100.0
2011-01-26 13:20:00,50.34,50.35,50.34,50.35,2000.0,42.7219,42.7304,42.7219,42.7304,2000.0
2011-01-26 13:25:00,50.35,50.37,50.34,50.34,2200.0,42.7304,42.7473,42.7219,42.7219,2200.0
2011-01-26 13:30:00,50.34,50.34,50.32,50.34,3400.0,42.7219,42.7219,42.7049,42.7219,3400.0
2011-01-26 13:35:00,50.34,50.34,50.31,50.32,4200.0,42.7219,42.7219,42.6964,42.7049,4200.0
2011-01-26 13:40:00,50.32,50.34,50.32,50.33,2500.0,42.7049,42.7219,42.7049,42.7134,2500.0
2011-01-26 13:45:00,50.33,50.33,50.32,50.32,2500.0,42.7134,42.7134,42.7049,42.7049,2500.0
2011-01-26 13:50:00,50.32,50.32,50.28,50.28,6300.0,42.7049,42.7049,42.671,42.671,6300.0
2011-01-26 13:55:00,50.29,50.29,50.28,50.28,2300.0,42.6794,42.6794,42.671,42.671,2300.0
2011-01-26 14:00:00,50.27,50.28,50.25,50.25,4500.0,42.6625,42.671,42.6455,42.6455,4500.0
2011-01-26 14:05:00,50.25,50.26,50.25,50.26,2600.0,42.6455,42.654,42.6455,42.654,2600.0
2011-01-26 14:10:00,50.25,50.28,50.25,50.28,2000.0,42.6455,42.671,42.6455,42.671,2000.0
2011-01-26 14:15:00,50.28,50.39,50.26,50.31,22000.0,42.671,42.7643,42.654,42.6964,22000.0
2011-01-26 14:20:00,50.3,50.3,50.23,50.28,10200.0,42.6879,42.6879,42.6285,42.671,10200.0
2011-01-26 14:25:00,50.29,50.32,50.22,50.28,8200.0,42.6794,42.7049,42.62,42.671,8200.0
2011-01-26 14:30:00,50.28,50.3,50.22,50.29,9400.0,42.671,42.6879,42.62,42.6794,9400.0
2011-01-26 14:35:00,50.29,50.35,50.29,50.31,11500.0,42.6794,42.7304,42.6794,42.6964,11500.0
2011-01-26 14:40:00,50.31,50.4,50.27,50.4,12600.0,42.6964,42.7728,42.6625,42.7728,12600.0
2011-01-26 14:45:00,50.39,50.44,50.35,50.37,16900.0,42.7643,42.8067,42.7304,42.7473,16900.0
2011-01-26 14:50:00,50.37,50.4,50.36,50.39,9600.0,42.7473,42.7728,42.7388,42.7643,9600.0
2011-01-26 14:55:00,50.39,50.44,50.38,50.44,13200.0,42.7643,42.8067,42.7558,42.8067,13200.0
2011-01-26 15:00:00,50.43,50.45,50.41,50.43,7400.0,42.7983,42.8152,42.7813,42.7983,7400.0
2011-01-26 15:05:00,50.44,50.45,50.4,50.4,8900.0,42.8067,42.8152,42.7728,42.7728,8900.0
2011-01-26 15:10:00,50.41,50.48,50.39,50.45,11700.0,42.7813,42.8407,42.7643,42.8152,11700.0
2011-01-26 15:15:00,50.45,50.47,50.38,50.38,7100.0,42.8152,42.8322,42.7558,42.7558,7100.0
2011-01-26 15:20:00,50.39,50.42,50.38,50.39,5000.0,42.7643,42.7898,42.7558,42.7643,5000.0
2011-01-26 15:25:00,50.38,50.44,50.38,50.43,15200.0,42.7558,42.8067,42.7558,42.7983,15200.0
2011-01-26 15:30:00,50.43,50.44,50.4,50.42,30500.0,42.7983,42.8067,42.7728,42.7898,30500.0
2011-01-26 15:35:00,50.43,50.47,50.39,50.42,27000.0,42.7983,42.8322,42.7643,42.7898,27000.0
2011-01-26 15:40:00,50.41,50.45,50.37,50.38,19400.0,42.7813,42.8152,42.7473,42.7558,19400.0
2011-01-26 15:45:00,50.37,50.46,50.37,50.42,17900.0,42.7473,42.8237,42.7473,42.7898,17900.0
2011-01-26 15:50:00,50.42,50.46,50.41,50.42,32700.0,42.7898,42.8237,42.7813,42.7898,32700.0
2011-01-26 15:55:00,50.42,50.46,50.42,50.43,58400.0,42.7898,42.8237,42.7898,42.7983,58400.0
2011-01-27 09:30:00,50.35,50.45,50.3,50.32,18600.0,42.7304,42.8152,42.6879,42.7049,18600.0
2011-01-27 09:35:00,50.29,50.33,50.24,50.26,7000.0,42.6794,42.7134,42.637,42.654,7000.0
2011-01-27 09:40:00,50.29,50.37,50.24,50.37,11500.0,42.6794,42.7473,42.637,42.7473,11500.0
2011-01-27 09:45:00,50.37,50.45,50.34,50.44,18500.0,42.7473,42.8152,42.7219,42.8067,18500.0
2011-01-27 09:50:00,50.44,50.46,50.4,50.46,2800.0,42.8067,42.8237,42.7728,42.8237,2800.0
2011-01-27 09:55:00,50.46,50.46,50.4,50.41,15200.0,42.8237,42.8237,42.7728,42.7813,15200.0
2011-01-27 10:00:00,50.42,50.46,50.41,50.43,12200.0,42.7898,42.8237,42.7813,42.7983,12200.0
2011-01-27 10:05:00,50.42,50.47,50.4,50.47,8000.0,42.7898,42.8322,42.7728,42.8322,8000.0
2011-01-27 10:10:00,50.47,50.51,50.47,50.47,5600.0,42.8322,42.8661,42.8322,42.8322,5600.0
2011-01-27 10:15:00,50.46,50.53,50.44,50.53,5500.0,42.8237,42.8831,42.8067,42.8831,5500.0
2011-01-27 10:20:00,50.53,50.59,50.52,50.58,12200.0,42.8831,42.934,42.8746,42.9256,12200.0
2011-01-27 10:25:00,50.57,50.58,50.52,50.56,8500.0,42.9171,42.9256,42.8746,42.9086,8500.0
2011-01-27 10:30:00,50.56,50.59,50.52,50.52,12700.0,42.9086,42.934,42.8746,42.8746,12700.0
2011-01-27 10:35:00,50.49,50.5,50.43,50.43,8600.0,42.8492,42.8577,42.7983,42.7983,8600.0
2011-01-27 10:40:00,50.45,50.47,50.41,50.46,11200.0,42.8152,42.8322,42.7813,42.8237,11200.0
2011-01-27 10:45:00,50.46,50.47,50.44,50.45,4800.0,42.8237,42.8322,42.8067,42.8152,4800.0
2011-01-27 10:50:00,50.45,50.51,50.44,50.44,10200.0,42.8152,42.8661,42.8067,42.8067,10200.0
2011-01-27 10:55:00,50.47,50.47,50.4,50.41,6600.0,42.8322,42.8322,42.7728,42.7813,6600.0
2011-01-27 11:00:00,50.39,50.41,50.28,50.3,8500.0,42.7643,42.7813,42.671,42.6879,8500.0
2011-01-27 11:05:00,50.29,50.29,50.2,50.2,6000.0,42.6794,42.6794,42.6031,42.6031,6000.0
2011-01-27 11:10:00,50.2,50.22,50.15,50.2,10400.0,42.6031,42.62,42.5606,42.6031,10400.0
2011-01-27 11:15:00,50.21,50.24,50.19,50.22,5200.0,42.6115,42.637,42.5946,42.62,5200.0
2011-01-27 11:20:00,50.23,50.25,50.2,50.21,14900.0,42.6285,42.6455,42.6031,42.6115,14900.0
2011-01-27 11:25:00,50.21,50.28,50.21,50.25,11400.0,42.6115,42.671,42.6115,42.6455,11400.0
2011-01-27 11:30:00,50.25,50.26,50.24,50.24,9600.0,42.6455,42.654,42.637,42.637,9600.0
2011-01-27 11:35:00,50.25,50.3,50.2,50.3,19700.0,42.6455,42.6879,42.6031,42.6879,19700.0
2011-01-27 11:40:00,50.29,50.34,50.26,50.28,16700.0,42.6794,42.7219,42.654,42.671,16700.0
2011-01-27 11:45:00,50.29,50.3,50.25,50.25,8600.0,42.6794,42.6879,42.6455,42.6455,8600.0
2011-01-27 11:50:00,50.25,50.25,50.17,50.18,4200.0,42.6455,42.6455,42.5776,42.5861,4200.0
2011-01-27 11:55:00,50.16,50.28,50.15,50.24,10300.0,42.5691,42.671,42.5606,42.637,10300.0
2011-01-27 12:00:00,50.24,50.24,50.2,50.2,2900.0,42.637,42.637,42.6031,42.6031,2900.0
2011-01-27 12:05:00,50.21,50.21,50.15,50.15,11500.0,42.6115,42.6115,42.5606,42.5606,11500.0
2011-01-27 12:10:00,50.16,50.27,50.16,50.27,4800.0,42.5691,42.6625,42.5691,42.6625,4800.0
2011-01-27 12:15:00,50.27,50.32,50.25,50.32,13200.0,42.6625,42.7049,42.6455,42.7049,13200.0
2011-01-27 12:20:00,50.31,50.33,50.27,50.32,6200.0,42.6964,42.7134,42.6625,42.7049,6200.0
2011-01-27 12:25:00,50.33,50.34,50.31,50.33,8900.0,42.7134,42.7219,42.6964,42.7134,8900.0
2011-01-27 12:30:00,50.34,50.35,50.31,50.33,5100.0,42.7219,42.7304,42.6964,42.7134,5100.0
2011-01-27 12:35:00,50.31,50.33,50.28,50.28,7500.0,42.6964,42.7134,42.671,42.671,7500.0
2011-01-27 12:40:00,50.26,50.28,50.25,50.27,3400.0,42.654,42.671,42.6455,42.6625,3400.0
2011-01-27 12:45:00,50.27,50.3,50.27,50.29,5000.0,42.6625,42.6879,42.6625,42.6794,5000.0
2011-01-27 12:50:00,50.28,50.31,50.28,50.29,3800.0,42.671,42.6964,42.671,42.6794,3800.0
2011-01-27 12:55:00,50.3,50.3,50.21,50.21,7600.0,42.6879,42.6879,42.6115,42.6115,7600.0
2011-01-27 13:00:00,50.22,50.24,50.17,50.2,12600.0,42.62,42.637,42.5776,42.6031,12600.0
2011-01-27 13:05:00,50.19,50.19,50.17,50.17,3600.0,42.5946,42.5946,42.5776,42.5776,3600.0
2011-01-27 13:10:00,50.18,50.19,50.15,50.18,13600.0,42.5861,42.5946,42.5606,42.5861,13600.0
2011-01-27 13:15:00,50.18,50.22,50.17,50.22,4100.0,42.5861,42.62,42.5776,42.62,4100.0
2011-01-27 13:20:00,50.2,50.22,50.15,50.17,2800.0,42.6031,42.62,42.5606,42.5776,2800.0
2011-01-27 13:25:00,50.16,50.17,50.16,50.17,600.0,42.5691,42.5776,42.5691,42.5776,600.0
2011-01-27 13:30:00,50.17,50.17,50.14,50.15,7300.0,42.5776,42.5776,42.5521,42.5606,7300.0
2011-01-27 13:35:00,50.15,50.15,50.08,50.09,4700.0,42.5606,42.5606,42.5012,42.5097,4700.0
2011-01-27 13:40:00,50.07,50.17,50.06,50.17,9900.0,42.4927,42.5776,42.4842,42.5776,9900.0
2011-01-27 13:45:00,50.17,50.18,50.16,50.16,1400.0,42.5776,42.5861,42.5691,42.5691,1400.0
2011-01-27 13:50:00,50.17,50.17,50.1,50.15,11700.0,42.5776,42.5776,42.5182,42.5606,11700.0
2011-01-27 13:55:00,50.14,50.2,50.14,50.19,2600.0,42.5521,42.6031,42.5521,42.5946,2600.0
2011-01-27 14:00:00,50.19,50.19,50.15,50.17,10900.0,42.5946,42.5946,42.5606,42.5776,10900.0
2011-01-27 14:05:00,50.17,50.21,50.17,50.18,5200.0,42.5776,42.6115,42.5776,42.5861,5200.0
2011-01-27 14:10:00,50.17,50.21,50.15,50.2,11800.0,42.5776,42.6115,42.5606,42.6031,11800.0
2011-01-27 14:15:00,50.21,50.22,50.19,50.2,4000.0,42.6115,42.62,42.5946,42.6031,4000.0
2011-01-27 14:20:00,50.19,50.19,50.15,50.17,3800.0,42.5946,42.5946,42.5606,42.5776,3800.0
2011-01-27 14:25:00,50.15,50.16,50.12,50.13,17500.0,42.5606,42.5691,42.5352,42.5437,17500.0
2011-01-27 14:30:00,50.13,50.2,50.13,50.17,13700.0,42.5437,42.6031,42.5437,42.5776,13700.0
2011-01-27 14:35:00,50.16,50.22,50.16,50.2,18800.0,42.5691,42.62,42.5691,42.6031,18800.0
2011-01-27 14:40:00,50.19,50.21,50.16,50.18,18600.0,42.5946,42.6115,42.5691,42.5861,18600.0
2011-01-27 14:45:00,50.17,50.17,50.12,50.12,6900.0,42.5776,42.5776,42.5352,42.5352,6900.0
2011-01-27 14:50:00,50.13,50.15,50.11,50.13,11500.0,42.5437,42.5606,42.5267,42.5437,11500.0
2011-01-27 14:55:00,50.13,50.15,50.12,50.15,8800.0,42.5437,42.5606,42.5352,42.5606,8800.0
2011-01-27 15:00:00,50.14,50.18,50.08,50.08,16800.0,42.5521,42.5861,42.5012,42.5012,16800.0
2011-01-27 15:05:00,50.08,50.15,50.07,50.15,26300.0,42.5012,42.5606,42.4927,42.5606,26300.0
2011-01-27 15:10:00,50.16,50.19,50.1,50.1,18500.0,42.5691,42.5946,42.5182,42.5182,18500.0
2011-01-27 15:15:00,50.11,50.12,50.08,50.08,19400.0,42.5267,42.5352,42.5012,42.5012,19400.0
2011-01-27 15:20:00,50.07,50.12,50.03,50.04,15200.0,42.4927,42.5352,42.4588,42.4673,15200.0
2011-01-27 15:25:00,50.05,50.07,50.04,50.06,14900.0,42.4758,42.4927,42.4673,42.4842,14900.0
2011-01-27 15:30:00,50.07,50.08,50.03,50.03,19900.0,42.4927,42.5012,42.4588,42.4588,19900.0
2011-01-27 15:35:00,50.02,50.04,49.97,49.98,30700.0,42.4503,42.4673,42.4079,42.4164,30700.0
2011-01-27 15:40:00,49.98,50.0,49.96,49.99,35500.0,42.4164,42.4333,42.3994,42.4248,35500.0
2011-01-27 15:45:00,50.01,50.03,49.95,49.96,36300.0,42.4418,42.4588,42.3909,42.3994,36300.0
2011-01-27 15:50:00,49.95,49.97,49.92,49.94,39200.0,42.3909,42.4079,42.3654,42.3824,39200.0
2011-01-27 15:55:00,49.95,49.96,49.92,49.94,48300.0,42.3909,42.3994,42.3654,42.3824,48300.0
2011-01-28 09:30:00,50.07,50.11,50.01,50.04,13200.0,42.4927,42.5267,42.4418,42.4673,13200.0
2011-01-28 09:35:00,50.06,50.1,50.01,50.06,8900.0,42.4842,42.5182,42.4418,42.4842,8900.0
2011-01-28 09:40:00,50.05,50.14,50.01,50.13,6400.0,42.4758,42.5521,42.4418,42.5437,6400.0
2011-01-28 09:45:00,50.14,50.16,50.06,50.13,8200.0,42.5521,42.5691,42.4842,42.5437,8200.0
2011-01-28 09:50:00,50.12,50.12,50.03,50.06,12300.0,42.5352,42.5352,42.4588,42.4842,12300.0
2011-01-28 09:55:00,50.06,50.08,50.02,50.02,10900.0,42.4842,42.5012,42.4503,42.4503,10900.0
2011-01-28 10:00:00,50.03,50.14,50.03,50.06,14300.0,42.4588,42.5521,42.4588,42.4842,14300.0
2011-01-28 10:05:00,50.03,50.12,50.02,50.12,11400.0,42.4588,42.5352,42.4503,42.5352,11400.0
2011-01-28 10:10:00,50.08,50.09,50.01,50.04,14400.0,42.5012,42.5097,42.4418,42.4673,14400.0
2011-01-28 10:15:00,50.04,50.06,50.02,50.02,5900.0,42.4673,42.4842,42.4503,42.4503,5900.0
2011-01-28 10:20:00,50.03,50.04,49.94,49.97,24900.0,42.4588,42.4673,42.3824,42.4079,24900.0
2011-01-28 10:25:00,49.99,50.01,49.95,49.95,2800.0,42.4248,42.4418,42.3909,42.3909,2800.0
2011-01-28 10:30:00,49.96,49.99,49.93,49.95,15000.0,42.3994,42.4248,42.3739,42.3909,15000.0
2011-01-28 10:35:00,49.96,49.97,49.94,49.96,2800.0,42.3994,42.4079,42.3824,42.3994,2800.0
2011-01-28 10:40:00,49.95,49.95,49.89,49.9,6300.0,42.3909,42.3909,42.34,42.3485,6300.0
2011-01-28 10:45:00,49.9,49.9,49.83,49.86,4400.0,42.3485,42.3485,42.2891,42.3145,4400.0
2011-01-28 10:50:00,49.86,49.86,49.78,49.82,6000.0,42.3145,42.3145,42.2466,42.2806,6000.0
2011-01-28 10:55:00,49.83,49.85,49.79,49.79,4700.0,42.2891,42.306,42.2551,42.2551,4700.0
2011-01-28 11:00:00,49.79,49.8,49.72,49.74,8200.0,42.2551,42.2636,42.1957,42.2127,8200.0
2011-01-28 11:05:00,49.75,49.77,49.73,49.74,2500.0,42.2212,42.2381,42.2042,42.2127,2500.0
2011-01-28 11:10:00,49.76,49.77,49.72,49.75,3800.0,42.2296,42.2381,42.1957,42.2212,3800.0
2011-01-28 11:15:00,49.73,49.75,49.7,49.75,5000.0,42.2042,42.2212,42.1787,42.2212,5000.0
2011-01-28 11:20:00,49.74,49.77,49.7,49.7,5300.0,42.2127,42.2381,42.1787,42.1787,5300.0
2011-01-28 11:25:00,49.72,49.72,49.61,49.61,12000.0,42.1957,42.1957,42.1023,42.1023,12000.0
2011-01-28 11:30:00,49.61,49.64,49.59,49.59,9900.0,42.1023,42.1278,42.0854,42.0854,9900.0
2011-01-28 11:35:00,49.57,49.58,49.56,49.58,4100.0,42.0684,42.0769,42.0599,42.0769,4100.0
2011-01-28 11:40:00,49.56,49.56,49.53,49.53,2400.0,42.0599,42.0599,42.0345,42.0345,2400.0
2011-01-28 11:45:00,49.53,49.54,49.51,49.54,5800.0,42.0345,42.0429,42.0175,42.0429,5800.0
2011-01-28 11:50:00,49.54,49.54,49.48,49.48,11000.0,42.0429,42.0429,41.992,41.992,11000.0
2011-01-28 11:55:00,49.49,49.5,49.46,49.47,4100.0,42.0005,42.009,41.975,41.9835,4100.0
2011-01-28 12:00:00,49.45,49.45,49.37,49.38,10000.0,41.9666,41.9666,41.8987,41.9072,10000.0
2011-01-28 12:05:00,49.38,49.38,49.35,49.38,5000.0,41.9072,41.9072,41.8817,41.9072,5000.0
2011-01-28 12:10:00,49.38,49.39,49.35,49.38,5300.0,41.9072,41.9156,41.8817,41.9072,5300.0
2011-01-28 12:15:00,49.4,49.53,49.4,49.49,10500.0,41.9241,42.0345,41.9241,42.0005,10500.0
2011-01-28 12:20:00,49.49,49.54,49.45,49.45,6300.0,42.0005,42.0429,41.9666,41.9666,6300.0
2011-01-28 12:25:00,49.44,49.48,49.44,49.45,4200.0,41.9581,41.992,41.9581,41.9666,4200.0
2011-01-28 12:30:00,49.44,49.5,49.41,49.49,4200.0,41.9581,42.009,41.9326,42.0005,4200.0
2011-01-28 12:35:00,49.49,49.55,49.48,49.54,4000.0,42.0005,42.0514,41.992,42.0429,4000.0
2011-01-28 12:40:00,49.54,49.58,49.53,49.55,7900.0,42.0429,42.0769,42.0345,42.0514,7900.0
2011-01-28 12:45:00,49.53,49.54,49.5,49.53,12700.0,42.0345,42.0429,42.009,42.0345,12700.0
2011-01-28 12:50:00,49.54,49.54,49.49,49.49,3400.0,42.0429,42.0429,42.0005,42.0005,3400.0
2011-01-28 12:55:00,49.48,49.48,49.45,49.47,2500.0,41.992,41.992,41.9666,41.9835,2500.0
2011-01-28 13:00:00,49.47,49.47,49.43,49.43,2700.0,41.9835,41.9835,41.9496,41.9496,2700.0
2011-01-28 13:05:00,49.43,49.43,49.35,49.35,6800.0,41.9496,41.9496,41.8817,41.8817,6800.0
2011-01-28 13:10:00,49.34,49.35,49.31,49.32,4300.0,41.8732,41.8817,41.8477,41.8562,4300.0
2011-01-28 13:15:00,49.32,49.34,49.28,49.28,8600.0,41.8562,41.8732,41.8223,41.8223,8600.0
2011-01-28 13:20:00,49.29,49.31,49.26,49.31,10300.0,41.8308,41.8477,41.8053,41.8477,10300.0
2011-01-28 13:25:00,49.31,49.33,49.27,49.29,8100.0,41.8477,41.8647,41.8138,41.8308,8100.0
2011-01-28 13:30:00,49.29,49.35,49.29,49.33,5900.0,41.8308,41.8817,41.8308,41.8647,5900.0
2011-01-28 13:35:00,49.31,49.31,49.25,49.28,6500.0,41.8477,41.8477,41.7968,41.8223,6500.0
2011-01-28 13:40:00,49.29,49.31,49.25,49.25,6600.0,41.8308,41.8477,41.7968,41.7968,6600.0
2011-01-28 13:45:00,49.26,49.3,49.24,49.3,2800.0,41.8053,41.8393,41.7883,41.8393,2800.0
2011-01-28 13:50:00,49.29,49.35,49.29,49.35,3100.0,41.8308,41.8817,41.8308,41.8817,3100.0
2011-01-28 13:55:00,49.33,49.39,49.29,49.38,7700.0,41.8647,41.9156,41.8308,41.9072,7700.0
2011-01-28 14:00:00,49.38,49.43,49.38,49.43,2500.0,41.9072,41.9496,41.9072,41.9496,2500.0
2011-01-28 14:05:00,49.44,49.5,49.43,49.46,34900.0,41.9581,42.009,41.9496,41.975,34900.0
2011-01-28 14:10:00,49.47,49.53,49.46,49.49,12300.0,41.9835,42.0345,41.975,42.0005,12300.0
2011-01-28 14:15:00,49.48,49.49,49.42,49.46,10800.0,41.992,42.0005,41.9411,41.975,10800.0
2011-01-28 14:20:00,49.45,49.47,49.41,49.43,7400.0,41.9666,41.9835,41.9326,41.9496,7400.0
2011-01-28 14:25:00,49.42,49.46,49.42,49.44,3500.0,41.9411,41.975,41.9411,41.9581,3500.0
2011-01-28 14:30:00,49.43,49.46,49.4,49.46,5900.0,41.9496,41.975,41.9241,41.975,5900.0
2011-01-28 14:35:00,49.48,49.51,49.46,49.47,9700.0,41.992,42.0175,41.975,41.9835,9700.0
2011-01-28 14:40:00,49.46,49.5,49.45,49.46,4300.0,41.975,42.009,41.9666,41.975,4300.0
2011-01-28 14:45:00,49.46,49.52,49.45,49.49,5900.0,41.975,42.026,41.9666,42.0005,5900.0
2011-01-28 14:50:00,49.5,49.53,49.48,49.51,17300.0,42.009,42.0345,41.992,42.0175,17300.0
2011-01-28 14:55:00,49.51,49.52,49.45,49.49,9500.0,42.0175,42.026,41.9666,42.0005,9500.0
2011-01-28 15:00:00,49.5,49.51,49.46,49.5,21800.0,42.009,42.0175,41.975,42.009,21800.0
2011-01-28 15:05:00,49.52,49.54,49.47,49.49,19500.0,42.026,42.0429,41.9835,42.0005,19500.0
2011-01-28 15:10:00,49.48,49.5,49.43,49.47,22700.0,41.992,42.009,41.9496,41.9835,22700.0
2011-01-28 15:15:00,49.47,49.48,49.39,49.43,19900.0,41.9835,41.992,41.9156,41.9496,19900.0
2011-01-28 15:20:00,49.42,49.44,49.35,49.41,17500.0,41.9411,41.9581,41.8817,41.9326,17500.0
2011-01-28 15:25:00,49.41,49.41,49.28,49.31,13400.0,41.9326,41.9326,41.8223,41.8477,13400.0
2011-01-28 15:30:00,49.31,49.34,49.29,49.31,9300.0,41.8477,41.8732,41.8308,41.8477,9300.0
2011-01-28 15:35:00,49.31,49.36,49.28,49.32,9600.0,41.8477,41.8902,41.8223,41.8562,9600.0
2011-01-28 15:40:00,49.32,49.32,49.24,49.31,15400.0,41.8562,41.8562,41.7883,41.8477,15400.0
2011-01-28 15:45:00,49.31,49.36,49.25,49.29,34800.0,41.8477,41.8902,41.7968,41.8308,34800.0
2011-01-28 15:50:00,49.28,49.33,49.25,49.29,44200.0,41.8223,41.8647,41.7968,41.8308,44200.0
2011-01-28 15:55:00,49.3,49.33,49.24,49.24,66500.0,41.8393,41.8647,41.7883,41.7883,66500.0
2011-01-31 09:30:00,49.46,49.69,49.36,49.65,20900.0,41.975,42.1702,41.8902,42.1363,20900.0
2011-01-31 09:35:00,49.63,49.68,49.62,49.62,4200.0,42.1193,42.1618,42.1108,42.1108,4200.0
2011-01-31 09:40:00,49.59,49.67,49.53,49.66,7300.0,42.0854,42.1533,42.0345,42.1448,7300.0
2011-01-31 09:45:00,49.62,49.63,49.42,49.42,8300.0,42.1108,42.1193,41.9411,41.9411,8300.0
2011-01-31 09:50:00,49.46,49.48,49.41,49.41,7700.0,41.975,41.992,41.9326,41.9326,7700.0
2011-01-31 09:55:00,49.42,49.49,49.41,49.44,5300.0,41.9411,42.0005,41.9326,41.9581,5300.0
2011-01-31 10:00:00,49.46,49.5,49.41,49.46,4500.0,41.975,42.009,41.9326,41.975,4500.0
2011-01-31 10:05:00,49.45,49.54,49.45,49.5,7300.0,41.9666,42.0429,41.9666,42.009,7300.0
2011-01-31 10:10:00,49.51,49.53,49.48,49.48,1900.0,42.0175,42.0345,41.992,41.992,1900.0
2011-01-31 10:15:00,49.48,49.57,49.48,49.55,4900.0,41.992,42.0684,41.992,42.0514,4900.0
2011-01-31 10:20:00,49.55,49.67,49.55,49.65,4100.0,42.0514,42.1533,42.0514,42.1363,4100.0
2011-01-31 10:25:00,49.63,49.7,49.61,49.68,4100.0,42.1193,42.1787,42.1023,42.1618,4100.0
2011-01-31 10:30:00,49.68,49.68,49.64,49.64,5400.0,42.1618,42.1618,42.1278,42.1278,5400.0
2011-01-31 10:35:00,49.64,49.74,49.63,49.73,5800.0,42.1278,42.2127,42.1193,42.2042,5800.0
2011-01-31 10:40:00,49.75,49.84,49.73,49.8,11500.0,42.2212,42.2975,42.2042,42.2636,11500.0
2011-01-31 10:45:00,49.81,49.84,49.73,49.73,4500.0,42.2721,42.2975,42.2042,42.2042,4500.0
2011-01-31 10:50:00,49.75,49.79,49.75,49.75,1600.0,42.2212,42.2551,42.2212,42.2212,1600.0
2011-01-31 10:55:00,49.73,49.8,49.73,49.77,3300.0,42.2042,42.2636,42.2042,42.2381,3300.0
2011-01-31 11:00:00,49.75,49.79,49.75,49.77,2700.0,42.2212,42.2551,42.2212,42.2381,2700.0
2011-01-31 11:05:00,49.78,49.78,49.75,49.75,1900.0,42.2466,42.2466,42.2212,42.2212,1900.0
2011-01-31 11:10:00,49.76,49.77,49.72,49.75,5400.0,42.2296,42.2381,42.1957,42.2212,5400.0
2011-01-31 11:15:00,49.73,49.73,49.67,49.69,2600.0,42.2042,42.2042,42.1533,42.1702,2600.0
2011-01-31 11:20:00,49.67,49.68,49.65,49.67,2400.0,42.1533,42.1618,42.1363,42.1533,2400.0
2011-01-31 11:25:00,49.68,49.68,49.65,49.66,3200.0,42.1618,42.1618,42.1363,42.1448,3200.0
2011-01-31 11:30:00,49.66,49.67,49.63,49.64,6900.0,42.1448,42.1533,42.1193,42.1278,6900.0
2011-01-31 11:35:00,49.65,49.65,49.59,49.59,5100.0,42.1363,42.1363,42.0854,42.0854,5100.0
2011-01-31 11:40:00,49.59,49.61,49.59,49.61,7000.0,42.0854,42.1023,42.0854,42.1023,7000.0
2011-01-31 11:45:00,49.6,49.6,49.57,49.58,3100.0,42.0939,42.0939,42.0684,42.0769,3100.0
2011-01-31 11:50:00,49.58,49.58,49.53,49.53,5000.0,42.0769,42.0769,42.0345,42.0345,5000.0
2011-01-31 11:55:00,49.54,49.61,49.54,49.58,2300.0,42.0429,42.1023,42.0429,42.0769,2300.0
2011-01-31 12:00:00,49.58,49.68,49.58,49.65,5300.0,42.0769,42.1618,42.0769,42.1363,5300.0
2011-01-31 12:05:00,49.66,49.69,49.64,49.68,5900.0,42.1448,42.1702,42.1278,42.1618,5900.0
2011-01-31 12:10:00,49.66,49.69,49.65,49.65,6300.0,42.1448,42.1702,42.1363,42.1363,6300.0
2011-01-31 12:15:00,49.67,49.7,49.66,49.69,2700.0,42.1533,42.1787,42.1448,42.1702,2700.0
2011-01-31 12:20:00,49.7,49.72,49.69,49.7,3800.0,42.1787,42.1957,42.1702,42.1787,3800.0
2011-01-31 12:25:00,49.68,49.7,49.68,49.69,9100.0,42.1618,42.1787,42.1618,42.1702,9100.0
2011-01-31 12:30:00,49.68,49.69,49.66,49.67,7100.0,42.1618,42.1702,42.1448,42.1533,7100.0
2011-01-31 12:35:00,49.67,49.68,49.64,49.64,4500.0,42.1533,42.1618,42.1278,42.1278,4500.0
2011-01-31 12:40:00,49.64,49.65,49.6,49.62,5600.0,42.1278,42.1363,42.0939,42.1108,5600.0
2011-01-31 12:45:00,49.61,49.62,49.59,49.59,6600.0,42.1023,42.1108,42.0854,42.0854,6600.0
2011-01-31 12:50:00,49.6,49.62,49.59,49.6,4600.0,42.0939,42.1108,42.0854,42.0939,4600.0
2011-01-31 12:55:00,49.6,49.61,49.6,49.61,4600.0,42.0939,42.1023,42.0939,42.1023,4600.0
2011-01-31 13:00:00,49.6,49.65,49.6,49.65,4200.0,42.0939,42.1363,42.0939,42.1363,4200.0
2011-01-31 13:05:00,49.65,49.68,49.64,49.66,5400.0,42.1363,42.1618,42.1278,42.1448,5400.0
2011-01-31 13:10:00,49.65,49.65,49.62,49.62,10400.0,42.1363,42.1363,42.1108,42.1108,10400.0
2011-01-31 13:15:00,49.62,49.63,49.6,49.61,5700.0,42.1108,42.1193,42.0939,42.1023,5700.0
2011-01-31 13:20:00,49.61,49.63,49.59,49.61,5300.0,42.1023,42.1193,42.0854,42.1023,5300.0
2011-01-31 13:25:00,49.61,49.64,49.61,49.64,1700.0,42.1023,42.1278,42.1023,42.1278,1700.0
2011-01-31 13:30:00,49.65,49.68,49.64,49.65,6200.0,42.1363,42.1618,42.1278,42.1363,6200.0
2011-01-31 13:35:00,49.65,49.68,49.62,49.62,13500.0,42.1363,42.1618,42.1108,42.1108,13500.0
2011-01-31 13:40:00,49.62,49.64,49.59,49.6,4400.0,42.1108,42.1278,42.0854,42.0939,4400.0
2011-01-31 13:45:00,49.6,49.66,49.6,49.66,3200.0,42.0939,42.1448,42.0939,42.1448,3200.0
2011-01-31 13:50:00,49.65,49.72,49.65,49.72,13800.0,42.1363,42.1957,42.1363,42.1957,13800.0
2011-01-31 13:55:00,49.71,49.74,49.71,49.74,8900.0,42.1872,42.2127,42.1872,42.2127,8900.0
2011-01-31 14:00:00,49.74,49.78,49.73,49.75,6700.0,42.2127,42.2466,42.2042,42.2212,6700.0
2011-01-31 14:05:00,49.73,49.75,49.67,49.7,142800.0,42.2042,42.2212,42.1533,42.1787,142800.0
2011-01-31 14:10:00,49.69,49.69,49.6,49.6,7900.0,42.1702,42.1702,42.0939,42.0939,7900.0
2011-01-31 14:15:00,49.6,49.65,49.59,49.63,4500.0,42.0939,42.1363,42.0854,42.1193,4500.0
2011-01-31 14:20:00,49.65,49.65,49.62,49.63,6800.0,42.1363,42.1363,42.1108,42.1193,6800.0
2011-01-31 14:25:00,49.61,49.62,49.54,49.54,4000.0,42.1023,42.1108,42.0429,42.0429,4000.0
2011-01-31 14:30:00,49.54,49.57,49.52,49.55,12800.0,42.0429,42.0684,42.026,42.0514,12800.0
2011-01-31 14:35:00,49.56,49.57,49.53,49.54,11800.0,42.0599,42.0684,42.0345,42.0429,11800.0
2011-01-31 14:40:00,49.54,49.59,49.54,49.58,20200.0,42.0429,42.0854,42.0429,42.0769,20200.0
2011-01-31 14:45:00,49.57,49.61,49.54,49.54,14000.0,42.0684,42.1023,42.0429,42.0429,14000.0
2011-01-31 14:50:00,49.52,49.54,49.49,49.53,9100.0,42.026,42.0429,42.0005,42.0345,9100.0
2011-01-31 14:55:00,49.52,49.58,49.52,49.56,6600.0,42.026,42.0769,42.026,42.0599,6600.0
2011-01-31 15:00:00,49.57,49.62,49.57,49.6,9500.0,42.0684,42.1108,42.0684,42.0939,9500.0
2011-01-31 15:05:00,49.61,49.63,49.59,49.59,9900.0,42.1023,42.1193,42.0854,42.0854,9900.0
2011-01-31 15:10:00,49.59,49.6,49.54,49.54,13600.0,42.0854,42.0939,42.0429,42.0429,13600.0
2011-01-31 15:15:00,49.54,49.56,49.49,49.5,11300.0,42.0429,42.0599,42.0005,42.009,11300.0
2011-01-31 15:20:00,49.51,49.52,49.5,49.52,5000.0,42.0175,42.026,42.009,42.026,5000.0
2011-01-31 15:25:00,49.52,49.57,49.52,49.55,8900.0,42.026,42.0684,42.026,42.0514,8900.0
2011-01-31 15:30:00,49.55,49.58,49.51,49.56,11100.0,42.0514,42.0769,42.0175,42.0599,11100.0
2011-01-31 15:35:00,49.56,49.58,49.55,49.55,8800.0,42.0599,42.0769,42.0514,42.0514,8800.0
2011-01-31 15:40:00,49.56,49.61,49.55,49.59,24600.0,42.0599,42.1023,42.0514,42.0854,24600.0
2011-01-31 15:45:00,49.59,49.66,49.59,49.62,57300.0,42.0854,42.1448,42.0854,42.1108,57300.0
2011-01-31 15:50:00,49.62,49.66,49.58,49.66,24700.0,42.1108,42.1448,42.0769,42.1448,24700.0
2011-01-31 15:55:00,49.65,49.7,49.6,49.68,84300.0,42.1363,42.1787,42.0939,42.1618,84300.0
2011-02-01 09:30:00,49.9,49.97,49.74,49.89,26800.0,42.3485,42.4079,42.2127,42.34,26800.0
2011-02-01 09:35:00,49.95,50.0,49.92,49.93,7700.0,42.3909,42.4333,42.3654,42.3739,7700.0
2011-02-01 09:40:00,49.94,49.96,49.87,49.89,16300.0,42.3824,42.3994,42.323,42.34,16300.0
2011-02-01 09:45:00,49.91,49.93,49.88,49.92,5500.0,42.3569,42.3739,42.3315,42.3654,5500.0
2011-02-01 09:50:00,49.94,49.98,49.93,49.96,11200.0,42.3824,42.4164,42.3739,42.3994,11200.0
2011-02-01 09:55:00,49.95,50.04,49.93,50.02,19200.0,42.3909,42.4673,42.3739,42.4503,19200.0
2011-02-01 10:00:00,50.05,50.16,50.0,50.12,15600.0,42.4758,42.5691,42.4333,42.5352,15600.0
2011-02-01 10:05:00,50.13,50.17,50.08,50.08,7600.0,42.5437,42.5776,42.5012,42.5012,7600.0
2011-02-01 10:10:00,50.08,50.12,50.08,50.12,4500.0,42.5012,42.5352,42.5012,42.5352,4500.0
2011-02-01 10:15:00,50.13,50.28,50.12,50.27,7400.0,42.5437,42.671,42.5352,42.6625,7400.0
2011-02-01 10:20:00,50.26,50.46,50.26,50.41,13800.0,42.654,42.8237,42.654,42.7813,13800.0
2011-02-01 10:25:00,50.41,50.41,50.34,50.35,3300.0,42.7813,42.7813,42.7219,42.7304,3300.0
2011-02-01 10:30:00,50.36,50.41,50.36,50.39,12200.0,42.7388,42.7813,42.7388,42.7643,12200.0
2011-02-01 10:35:00,50.38,50.43,50.36,50.42,7800.0,42.7558,42.7983,42.7388,42.7898,7800.0
2011-02-01 10:40:00,50.39,50.41,50.36,50.37,13500.0,42.7643,42.7813,42.7388,42.7473,13500.0
2011-02-01 10:45:00,50.37,50.38,50.34,50.37,3800.0,42.7473,42.7558,42.7219,42.7473,3800.0
2011-02-01 10:50:00,50.34,50.37,50.32,50.33,4600.0,42.7219,42.7473,42.7049,42.7134,4600.0
2011-02-01 10:55:00,50.31,50.31,50.24,50.31,7000.0,42.6964,42.6964,42.637,42.6964,7000.0
2011-02-01 11:00:00,50.31,50.31,50.24,50.26,9800.0,42.6964,42.6964,42.637,42.654,9800.0
2011-02-01 11:05:00,50.28,50.31,50.27,50.3,2000.0,42.671,42.6964,42.6625,42.6879,2000.0
2011-02-01 11:10:00,50.31,50.33,50.29,50.3,1900.0,42.6964,42.7134,42.6794,42.6879,1900.0
2011-02-01 11:15:00,50.28,50.3,50.24,50.27,2700.0,42.671,42.6879,42.637,42.6625,2700.0
2011-02-01 11:20:00,50.29,50.3,50.24,50.27,3300.0,42.6794,42.6879,42.637,42.6625,3300.0
2011-02-01 11:25:00,50.25,50.33,50.24,50.31,2100.0,42.6455,42.7134,42.637,42.6964,2100.0
2011-02-01 11:30:00,50.3,50.36,50.29,50.35,5500.0,42.6879,42.7388,42.6794,42.7304,5500.0
2011-02-01 11:35:00,50.32,50.43,50.32,50.4,11200.0,42.7049,42.7983,42.7049,42.7728,11200.0
2011-02-01 11:40:00,50.39,50.45,50.39,50.42,2600.0,42.7643,42.8152,42.7643,42.7898,2600.0
2011-02-01 11:45:00,50.42,50.47,50.38,50.41,6100.0,42.7898,42.8322,42.7558,42.7813,6100.0
2011-02-01 11:50:00,50.4,50.49,50.39,50.48,5000.0,42.7728,42.8492,42.7643,42.8407,5000.0
2011-02-01 11:55:00,50.47,50.51,50.45,50.46,7700.0,42.8322,42.8661,42.8152,42.8237,7700.0
2011-02-01 12:00:00,50.46,50.48,50.4,50.45,3100.0,42.8237,42.8407,42.7728,42.8152,3100.0
2011-02-01 12:05:00,50.46,50.48,50.46,50.47,3000.0,42.8237,42.8407,42.8237,42.8322,3000.0
2011-02-01 12:10:00,50.46,50.54,50.46,50.52,4800.0,42.8237,42.8916,42.8237,42.8746,4800.0
2011-02-01 12:15:00,50.52,50.54,50.48,50.54,5600.0,42.8746,42.8916,42.8407,42.8916,5600.0
2011-02-01 12:20:00,50.53,50.58,50.52,50.54,6100.0,42.8831,42.9256,42.8746,42.8916,6100.0
2011-02-01 12:25:00,50.54,50.56,50.5,50.55,7300.0,42.8916,42.9086,42.8577,42.9001,7300.0
2011-02-01 12:30:00,50.54,50.54,50.49,50.51,4200.0,42.8916,42.8916,42.8492,42.8661,4200.0
2011-02-01 12:35:00,50.52,50.56,50.5,50.55,9200.0,42.8746,42.9086,42.8577,42.9001,9200.0
2011-02-01 12:40:00,50.54,50.55,50.5,50.55,8700.0,42.8916,42.9001,42.8577,42.9001,8700.0
2011-02-01 12:45:00,50.55,50.59,50.53,50.56,5000.0,42.9001,42.934,42.8831,42.9086,5000.0
2011-02-01 12:50:00,50.54,50.62,50.54,50.6,1900.0,42.8916,42.9595,42.8916,42.9425,1900.0
2011-02-01 12:55:00,50.61,50.67,50.6,50.67,4800.0,42.951,43.0019,42.9425,43.0019,4800.0
2011-02-01 13:00:00,50.65,50.68,50.63,50.64,9000.0,42.985,43.0104,42.968,42.9765,9000.0
2011-02-01 13:05:00,50.63,50.64,50.62,50.63,2000.0,42.968,42.9765,42.9595,42.968,2000.0
2011-02-01 13:10:00,50.63,50.68,50.62,50.63,5400.0,42.968,43.0104,42.9595,42.968,5400.0
2011-02-01 13:15:00,50.64,50.64,50.61,50.64,2100.0,42.9765,42.9765,42.951,42.9765,2100.0
2011-02-01 13:20:00,50.64,50.66,50.62,50.65,6700.0,42.9765,42.9934,42.9595,42.985,6700.0
2011-02-01 13:25:00,50.65,50.67,50.62,50.63,4400.0,42.985,43.0019,42.9595,42.968,4400.0
2011-02-01 13:30:00,50.64,50.65,50.61,50.62,5900.0,42.9765,42.985,42.951,42.9595,5900.0
2011-02-01 13:35:00,50.62,50.63,50.58,50.61,4200.0,42.9595,42.968,42.9256,42.951,4200.0
2011-02-01 13:40:00,50.6,50.63,50.59,50.6,4200.0,42.9425,42.968,42.934,42.9425,4200.0
2011-02-01 13:45:00,50.61,50.62,50.58,50.59,7800.0,42.951,42.9595,42.9256,42.934,7800.0
2011-02-01 13:50:00,50.59,50.6,50.55,50.59,10200.0,42.934,42.9425,42.9001,42.934,10200.0
2011-02-01 13:55:00,50.6,50.6,50.53,50.54,6400.0,42.9425,42.9425,42.8831,42.8916,6400.0
2011-02-01 14:00:00,50.53,50.55,50.5,50.5,11300.0,42.8831,42.9001,42.8577,42.8577,11300.0
2011-02-01 14:05:00,50.51,50.54,50.49,50.51,8300.0,42.8661,42.8916,42.8492,42.8661,8300.0
2011-02-01 14:10:00,50.52,50.54,50.5,50.53,6500.0,42.8746,42.8916,42.8577,42.8831,6500.0
2011-02-01 14:15:00,50.53,50.54,50.48,50.54,7700.0,42.8831,42.8916,42.8407,42.8916,7700.0
2011-02-01 14:20:00,50.54,50.56,50.49,50.5,15300.0,42.8916,42.9086,42.8492,42.8577,15300.0
2011-02-01 14:25:00,50.51,50.55,50.49,50.55,6700.0,42.8661,42.9001,42.8492,42.9001,6700.0
2011-02-01 14:30:00,50.55,50.56,50.5,50.5,8100.0,42.9001,42.9086,42.8577,42.8577,8100.0
2011-02-01 14:35:00,50.49,50.55,50.48,50.52,21600.0,42.8492,42.9001,42.8407,42.8746,21600.0
2011-02-01 14:40:00,50.52,50.53,50.48,50.48,20700.0,42.8746,42.8831,42.8407,42.8407,20700.0
2011-02-01 14:45:00,50.49,50.5,50.44,50.44,15900.0,42.8492,42.8577,42.8067,42.8067,15900.0
2011-02-01 14:50:00,50.45,50.45,50.37,50.38,14000.0,42.8152,42.8152,42.7473,42.7558,14000.0
2011-02-01 14:55:00,50.39,50.45,50.39,50.44,28200.0,42.7643,42.8152,42.7643,42.8067,28200.0
2011-02-01 15:00:00,50.44,50.45,50.41,50.41,20300.0,42.8067,42.8152,42.7813,42.7813,20300.0
2011-02-01 15:05:00,50.41,50.42,50.35,50.36,31200.0,42.7813,42.7898,42.7304,42.7388,31200.0
2011-02-01 15:10:00,50.36,50.39,50.35,50.35,22000.0,42.7388,42.7643,42.7304,42.7304,22000.0
2011-02-01 15:15:00,50.36,50.48,50.35,50.44,18300.0,42.7388,42.8407,42.7304,42.8067,18300.0
2011-02-01 15:20:00,50.43,50.45,50.42,50.44,12900.0,42.7983,42.8152,42.7898,42.8067,12900.0
2011-02-01 15:25:00,50.45,50.45,50.4,50.42,16900.0,42.8152,42.8152,42.7728,42.7898,16900.0
2011-02-01 15:30:00,50.41,50.45,50.39,50.45,20100.0,42.7813,42.8152,42.7643,42.8152,20100.0
2011-02-01 15:35:00,50.44,50.47,50.43,50.45,28400.0,42.8067,42.8322,42.7983,42.8152,28400.0
2011-02-01 15:40:00,50.44,50.53,50.44,50.53,30800.0,42.8067,42.8831,42.8067,42.8831,30800.0
2011-02-01 15:45:00,50.53,50.63,50.53,50.58,45500.0,42.8831,42.968,42.8831,42.9256,45500.0
2011-02-01 15:50:00,50.59,50.61,50.54,50.59,45000.0,42.934,42.951,42.8916,42.934,45000.0
2011-02-01 15:55:00,50.59,50.63,50.55,50.59,116600.0,42.934,42.968,42.9001,42.934,116600.0
2011-02-02 09:30:00,50.48,50.65,50.44,50.62,27900.0,42.8407,42.985,42.8067,42.9595,27900.0
2011-02-02 09:35:00,50.62,50.62,50.39,50.41,7500.0,42.9595,42.9595,42.7643,42.7813,7500.0
2011-02-02 09:40:00,50.41,50.46,50.35,50.46,7900.0,42.7813,42.8237,42.7304,42.8237,7900.0
2011-02-02 09:45:00,50.47,50.51,50.42,50.46,27200.0,42.8322,42.8661,42.7898,42.8237,27200.0
2011-02-02 09:50:00,50.46,50.49,50.38,50.39,7200.0,42.8237,42.8492,42.7558,42.7643,7200.0
2011-02-02 09:55:00,50.38,50.41,50.32,50.34,7800.0,42.7558,42.7813,42.7049,42.7219,7800.0
2011-02-02 10:00:00,50.34,50.35,50.23,50.26,7000.0,42.7219,42.7304,42.6285,42.654,7000.0
2011-02-02 10:05:00,50.25,50.29,50.22,50.26,5500.0,42.6455,42.6794,42.62,42.654,5500.0
2011-02-02 10:10:00,50.28,50.38,50.28,50.38,5000.0,42.671,42.7558,42.671,42.7558,5000.0
2011-02-02 10:15:00,50.36,50.42,50.33,50.42,2300.0,42.7388,42.7898,42.7134,42.7898,2300.0
2011-02-02 10:20:00,50.43,50.43,50.38,50.38,3500.0,42.7983,42.7983,42.7558,42.7558,3500.0
2011-02-02 10:25:00,50.39,50.47,50.35,50.36,7800.0,42.7643,42.8322,42.7304,42.7388,7800.0
2011-02-02 10:30:00,50.36,50.41,50.3,50.3,23300.0,42.7388,42.7813,42.6879,42.6879,23300.0
2011-02-02 10:35:00,50.31,50.32,50.26,50.26,20200.0,42.6964,42.7049,42.654,42.654,20200.0
2011-02-02 10:40:00,50.26,50.26,50.22,50.23,8100.0,42.654,42.654,42.62,42.6285,8100.0
2011-02-02 10:45:00,50.24,50.27,50.17,50.17,6000.0,42.637,42.6625,42.5776,42.5776,6000.0
2011-02-02 10:50:00,50.19,50.23,50.17,50.23,11900.0,42.5946,42.6285,42.5776,42.6285,11900.0
2011-02-02 10:55:00,50.23,50.35,50.23,50.35,3300.0,42.6285,42.7304,42.6285,42.7304,3300.0
2011-02-02 11:00:00,50.34,50.34,50.26,50.27,3500.0,42.7219,42.7219,42.654,42.6625,3500.0
2011-02-02 11:05:00,50.23,50.29,50.2,50.28,6300.0,42.6285,42.6794,42.6031,42.671,6300.0
2011-02-02 11:10:00,50.28,50.37,50.27,50.34,9500.0,42.671,42.7473,42.6625,42.7219,9500.0
2011-02-02 11:15:00,50.34,50.35,50.3,50.33,2600.0,42.7219,42.7304,42.6879,42.7134,2600.0
2011-02-02 11:20:00,50.32,50.32,50.3,50.32,4200.0,42.7049,42.7049,42.6879,42.7049,4200.0
2011-02-02 11:25:00,50.34,50.38,50.33,50.37,3400.0,42.7219,42.7558,42.7134,42.7473,3400.0
2011-02-02 11:30:00,50.36,50.38,50.34,50.38,3600.0,42.7388,42.7558,42.7219,42.7558,3600.0
2011-02-02 11:35:00,50.39,50.39,50.34,50.35,2600.0,42.7643,42.7643,42.7219,42.7304,2600.0
2011-02-02 11:40:00,50.35,50.36,50.31,50.31,2600.0,42.7304,42.7388,42.6964,42.6964,2600.0
2011-02-02 11:45:00,50.3,50.3,50.29,50.29,2200.0,42.6879,42.6879,42.6794,42.6794,2200.0
2011-02-02 11:50:00,50.29,50.33,50.29,50.33,4600.0,42.6794,42.7134,42.6794,42.7134,4600.0
2011-02-02 11:55:00,50.33,50.36,50.32,50.32,3000.0,42.7134,42.7388,42.7049,42.7049,3000.0
2011-02-02 12:00:00,50.32,50.38,50.27,50.29,4200.0,42.7049,42.7558,42.6625,42.6794,4200.0
2011-02-02 12:05:00,50.29,50.29,50.27,50.28,2500.0,42.6794,42.6794,42.6625,42.671,2500.0
2011-02-02 12:10:00,50.27,50.27,50.24,50.26,3000.0,42.6625,42.6625,42.637,42.654,3000.0
2011-02-02 12:15:00,50.26,50.26,50.22,50.25,6000.0,42.654,42.654,42.62,42.6455,6000.0
2011-02-02 12:20:00,50.25,50.29,50.23,50.27,15900.0,42.6455,42.6794,42.6285,42.6625,15900.0
2011-02-02 12:25:00,50.29,50.29,50.28,50.28,400.0,42.6794,42.6794,42.671,42.671,400.0
2011-02-02 12:30:00,50.27,50.3,50.26,50.26,5300.0,42.6625,42.6879,42.654,42.654,5300.0
2011-02-02 12:35:00,50.27,50.28,50.27,50.28,3700.0,42.6625,42.671,42.6625,42.671,3700.0
2011-02-02 12:40:00,50.27,50.28,50.26,50.28,8200.0,42.6625,42.671,42.654,42.671,8200.0
2011-02-02 12:45:00,50.28,50.29,50.28,50.29,3000.0,42.671,42.6794,42.671,42.6794,3000.0
2011-02-02 12:50:00,50.28,50.29,50.25,50.26,3500.0,42.671,42.6794,42.6455,42.654,3500.0
2011-02-02 12:55:00,50.26,50.28,50.26,50.26,2200.0,42.654,42.671,42.654,42.654,2200.0
2011-02-02 13:00:00,50.25,50.32,50.25,50.3,6000.0,42.6455,42.7049,42.6455,42.6879,6000.0
2011-02-02 13:05:00,50.3,50.3,50.24,50.3,72700.0,42.6879,42.6879,42.637,42.6879,72700.0
2011-02-02 13:10:00,50.3,50.36,50.28,50.28,10300.0,42.6879,42.7388,42.671,42.671,10300.0
2011-02-02 13:15:00,50.26,50.29,50.26,50.27,3300.0,42.654,42.6794,42.654,42.6625,3300.0
2011-02-02 13:20:00,50.27,50.28,50.24,50.24,1800.0,42.6625,42.671,42.637,42.637,1800.0
2011-02-02 13:25:00,50.26,50.29,50.25,50.26,4000.0,42.654,42.6794,42.6455,42.654,4000.0
2011-02-02 13:30:00,50.27,50.28,50.25,50.26,8100.0,42.6625,42.671,42.6455,42.654,8100.0
2011-02-02 13:35:00,50.26,50.26,50.25,50.25,1500.0,42.654,42.654,42.6455,42.6455,1500.0
2011-02-02 13:40:00,50.24,50.24,50.19,50.19,5200.0,42.637,42.637,42.5946,42.5946,5200.0
2011-02-02 13:45:00,50.19,50.21,50.19,50.2,2900.0,42.5946,42.6115,42.5946,42.6031,2900.0
2011-02-02 13:50:00,50.2,50.22,50.2,50.2,3800.0,42.6031,42.62,42.6031,42.6031,3800.0
2011-02-02 13:55:00,50.2,50.2,50.18,50.19,4300.0,42.6031,42.6031,42.5861,42.5946,4300.0
2011-02-02 14:00:00,50.19,50.22,50.19,50.22,4800.0,42.5946,42.62,42.5946,42.62,4800.0
2011-02-02 14:05:00,50.21,50.22,50.19,50.19,8400.0,42.6115,42.62,42.5946,42.5946,8400.0
2011-02-02 14:10:00,50.17,50.2,50.17,50.18,4600.0,42.5776,42.6031,42.5776,42.5861,4600.0
2011-02-02 14:15:00,50.18,50.2,50.17,50.18,7800.0,42.5861,42.6031,42.5776,42.5861,7800.0
2011-02-02 14:20:00,50.18,50.19,50.16,50.17,10100.0,42.5861,42.5946,42.5691,42.5776,10100.0
2011-02-02 14:25:00,50.16,50.16,50.15,50.15,2900.0,42.5691,42.5691,42.5606,42.5606,2900.0
2011-02-02 14:30:00,50.16,50.16,50.13,50.14,3900.0,42.5691,42.5691,42.5437,42.5521,3900.0
2011-02-02 14:35:00,50.15,50.18,50.15,50.16,2500.0,42.5606,42.5861,42.5606,42.5691,2500.0
2011-02-02 14:40:00,50.16,50.17,50.13,50.17,5500.0,42.5691,42.5776,42.5437,42.5776,5500.0
2011-02-02 14:45:00,50.16,50.17,50.15,50.16,10500.0,42.5691,42.5776,42.5606,42.5691,10500.0
2011-02-02 14:50:00,50.16,50.19,50.16,50.18,11000.0,42.5691,42.5946,42.5691,42.5861,11000.0
2011-02-02 14:55:00,50.18,50.18,50.15,50.16,4600.0,42.5861,42.5861,42.5606,42.5691,4600.0
2011-02-02 15:00:00,50.16,50.18,50.15,50.17,7400.0,42.5691,42.5861,42.5606,42.5776,7400.0
2011-02-02 15:05:00,50.17,50.18,50.15,50.15,8900.0,42.5776,42.5861,42.5606,42.5606,8900.0
2011-02-02 15:10:00,50.15,50.17,50.12,50.12,20700.0,42.5606,42.5776,42.5352,42.5352,20700.0
2011-02-02 15:15:00,50.12,50.12,50.08,50.08,12000.0,42.5352,42.5352,42.5012,42.5012,12000.0
2011-02-02 15:20:00,50.08,50.1,50.05,50.05,10700.0,42.5012,42.5182,42.4758,42.4758,10700.0
2011-02-02 15:25:00,50.06,50.06,49.98,49.98,23800.0,42.4842,42.4842,42.4164,42.4164,23800.0
2011-02-02 15:30:00,50.0,50.02,49.98,50.01,15200.0,42.4333,42.4503,42.4164,42.4418,15200.0
2011-02-02 15:35:00,50.0,50.01,49.96,49.96,11200.0,42.4333,42.4418,42.3994,42.3994,11200.0
2011-02-02 15:40:00,49.97,50.02,49.95,50.0,13700.0,42.4079,42.4503,42.3909,42.4333,13700.0
2011-02-02 15:45:00,50.01,50.07,50.0,50.04,21900.0,42.4418,42.4927,42.4333,42.4673,21900.0
2011-02-02 15:50:00,50.03,50.07,49.98,50.03,33400.0,42.4588,42.4927,42.4164,42.4588,33400.0
2011-02-02 15:55:00,50.03,50.07,50.01,50.03,45600.0,42.4588,42.4927,42.4418,42.4588,45600.0
2011-02-03 09:30:00,49.97,50.0,49.79,49.79,23300.0,42.4079,42.4333,42.2551,42.2551,23300.0
2011-02-03 09:35:00,49.81,50.14,49.79,50.14,29000.0,42.2721,42.5521,42.2551,42.5521,29000.0
2011-02-03 09:40:00,50.12,50.18,49.94,49.95,16400.0,42.5352,42.5861,42.3824,42.3909,16400.0
2011-02-03 09:45:00,49.98,50.01,49.94,49.97,13300.0,42.4164,42.4418,42.3824,42.4079,13300.0
2011-02-03 09:50:00,49.97,49.99,49.93,49.95,16200.0,42.4079,42.4248,42.3739,42.3909,16200.0
2011-02-03 09:55:00,49.95,50.0,49.87,50.0,13200.0,42.3909,42.4333,42.323,42.4333,13200.0
2011-02-03 10:00:00,50.04,50.04,49.93,49.95,7400.0,42.4673,42.4673,42.3739,42.3909,7400.0
2011-02-03 10:05:00,49.96,49.96,49.84,49.85,11800.0,42.3994,42.3994,42.2975,42.306,11800.0
2011-02-03 10:10:00,49.85,49.88,49.79,49.83,9800.0,42.306,42.3315,42.2551,42.2891,9800.0
2011-02-03 10:15:00,49.83,49.89,49.77,49.89,8600.0,42.2891,42.34,42.2381,42.34,8600.0
2011-02-03 10:20:00,49.89,49.94,49.84,49.93,14600.0,42.34,42.3824,42.2975,42.3739,14600.0
2011-02-03 10:25:00,49.93,49.98,49.9,49.96,11800.0,42.3739,42.4164,42.3485,42.3994,11800.0
2011-02-03 10:30:00,49.99,50.08,49.97,50.08,9400.0,42.4248,42.5012,42.4079,42.5012,9400.0
2011-02-03 10:35:00,50.08,50.13,50.06,50.11,7100.0,42.5012,42.5437,42.4842,42.5267,7100.0
2011-02-03 10:40:00,50.1,50.1,50.02,50.02,8700.0,42.5182,42.5182,42.4503,42.4503,8700.0
2011-02-03 10:45:00,50.04,50.08,50.02,50.05,23600.0,42.4673,42.5012,42.4503,42.4758,23600.0
2011-02-03 10:50:00,50.06,50.06,50.04,50.04,2100.0,42.4842,42.4842,42.4673,42.4673,2100.0
2011-02-03 10:55:00,50.06,50.1,50.04,50.1,13300.0,42.4842,42.5182,42.4673,42.5182,13300.0
2011-02-03 11:00:00,50.11,50.11,50.08,50.08,7200.0,42.5267,42.5267,42.5012,42.5012,7200.0
2011-02-03 11:05:00,50.07,50.09,50.03,50.07,8100.0,42.4927,42.5097,42.4588,42.4927,8100.0
2011-02-03 11:10:00,50.07,50.16,50.07,50.16,5400.0,42.4927,42.5691,42.4927,42.5691,5400.0
2011-02-03 11:15:00,50.17,50.19,50.14,50.18,4600.0,42.5776,42.5946,42.5521,42.5861,4600.0
2011-02-03 11:20:00,50.19,50.22,50.17,50.2,3800.0,42.5946,42.62,42.5776,42.6031,3800.0
2011-02-03 11:25:00,50.17,50.21,50.16,50.21,3100.0,42.5776,42.6115,42.5691,42.6115,3100.0
2011-02-03 11:30:00,50.2,50.25,50.2,50.25,3500.0,42.6031,42.6455,42.6031,42.6455,3500.0
2011-02-03 11:35:00,50.26,50.3,50.25,50.28,3900.0,42.654,42.6879,42.6455,42.671,3900.0
2011-02-03 11:40:00,50.28,50.29,50.24,50.28,4600.0,42.671,42.6794,42.637,42.671,4600.0
2011-02-03 11:45:00,50.28,50.33,50.28,50.31,3400.0,42.671,42.7134,42.671,42.6964,3400.0
2011-02-03 11:50:00,50.3,50.31,50.29,50.3,3100.0,42.6879,42.6964,42.6794,42.6879,3100.0
2011-02-03 11:55:00,50.31,50.33,50.28,50.32,19800.0,42.6964,42.7134,42.671,42.7049,19800.0
2011-02-03 12:00:00,50.29,50.32,50.28,50.3,28700.0,42.6794,42.7049,42.671,42.6879,28700.0
2011-02-03 12:05:00,50.29,50.29,50.26,50.26,2900.0,42.6794,42.6794,42.654,42.654,2900.0
2011-02-03 12:10:00,50.26,50.27,50.26,50.26,2700.0,42.654,42.6625,42.654,42.654,2700.0
2011-02-03 12:15:00,50.26,50.3,50.25,50.3,2600.0,42.654,42.6879,42.6455,42.6879,2600.0
2011-02-03 12:20:00,50.29,50.32,50.29,50.3,4900.0,42.6794,42.7049,42.6794,42.6879,4900.0
2011-02-03 12:25:00,50.29,50.3,50.27,50.3,7400.0,42.6794,42.6879,42.6625,42.6879,7400.0
2011-02-03 12:30:00,50.29,50.3,50.27,50.27,4400.0,42.6794,42.6879,42.6625,42.6625,4400.0
2011-02-03 12:35:00,50.28,50.29,50.28,50.29,1300.0,42.671,42.6794,42.671,42.6794,1300.0
2011-02-03 12:40:00,50.28,50.29,50.23,50.24,3900.0,42.671,42.6794,42.6285,42.637,3900.0
2011-02-03 12:45:00,50.23,50.25,50.21,50.22,3900.0,42.6285,42.6455,42.6115,42.62,3900.0
2011-02-03 12:50:00,50.22,50.23,50.2,50.22,2700.0,42.62,42.6285,42.6031,42.62,2700.0
2011-02-03 12:55:00,50.22,50.28,50.22,50.28,2800.0,42.62,42.671,42.62,42.671,2800.0
2011-02-03 13:00:00,50.28,50.32,50.27,50.31,2500.0,42.671,42.7049,42.6625,42.6964,2500.0
2011-02-03 13:05:00,50.31,50.31,50.29,50.3,3600.0,42.6964,42.6964,42.6794,42.6879,3600.0
2011-02-03 13:10:00,50.3,50.33,50.27,50.29,8400.0,42.6879,42.7134,42.6625,42.6794,8400.0
2011-02-03 13:15:00,50.28,50.3,50.28,50.28,2100.0,42.671,42.6879,42.671,42.671,2100.0
2011-02-03 13:20:00,50.29,50.3,50.27,50.3,2300.0,42.6794,42.6879,42.6625,42.6879,2300.0
2011-02-03 13:25:00,50.3,50.32,50.28,50.3,5100.0,42.6879,42.7049,42.671,42.6879,5100.0
2011-02-03 13:30:00,50.3,50.31,50.28,50.3,3200.0,42.6879,42.6964,42.671,42.6879,3200.0
2011-02-03 13:35:00,50.29,50.31,50.27,50.29,6900.0,42.6794,42.6964,42.6625,42.6794,6900.0
2011-02-03 13:40:00,50.29,50.29,50.18,50.18,5200.0,42.6794,42.6794,42.5861,42.5861,5200.0
2011-02-03 13:45:00,50.21,50.22,50.19,50.21,6200.0,42.6115,42.62,42.5946,42.6115,6200.0
2011-02-03 13:50:00,50.21,50.23,50.19,50.23,1400.0,42.6115,42.6285,42.5946,42.6285,1400.0
2011-02-03 13:55:00,50.22,50.25,50.22,50.25,3000.0,42.62,42.6455,42.62,42.6455,3000.0
2011-02-03 14:00:00,50.25,50.31,50.25,50.29,6900.0,42.6455,42.6964,42.6455,42.6794,6900.0
2011-02-03 14:05:00,50.29,50.29,50.23,50.25,10800.0,42.6794,42.6794,42.6285,42.6455,10800.0
2011-02-03 14:10:00,50.25,50.26,50.22,50.25,3300.0,42.6455,42.654,42.62,42.6455,3300.0
2011-02-03 14:15:00,50.25,50.26,50.24,50.24,10200.0,42.6455,42.654,42.637,42.637,10200.0
2011-02-03 14:20:00,50.26,50.26,50.21,50.21,9700.0,42.654,42.654,42.6115,42.6115,9700.0
2011-02-03 14:25:00,50.23,50.24,50.21,50.23,4900.0,42.6285,42.637,42.6115,42.6285,4900.0
2011-02-03 14:30:00,50.22,50.23,50.19,50.2,13500.0,42.62,42.6285,42.5946,42.6031,13500.0
2011-02-03 14:35:00,50.2,50.22,50.17,50.18,8400.0,42.6031,42.62,42.5776,42.5861,8400.0
2011-02-03 14:40:00,50.19,50.2,50.17,50.19,12600.0,42.5946,42.6031,42.5776,42.5946,12600.0
2011-02-03 14:45:00,50.19,50.22,50.18,50.18,28400.0,42.5946,42.62,42.5861,42.5861,28400.0
2011-02-03 14:50:00,50.19,50.24,50.19,50.22,15300.0,42.5946,42.637,42.5946,42.62,15300.0
2011-02-03 14:55:00,50.21,50.26,50.2,50.22,18500.0,42.6115,42.654,42.6031,42.62,18500.0
2011-02-03 15:00:00,50.21,50.32,50.21,50.29,21300.0,42.6115,42.7049,42.6115,42.6794,21300.0
2011-02-03 15:05:00,50.29,50.31,50.28,50.29,12100.0,42.6794,42.6964,42.671,42.6794,12100.0
2011-02-03 15:10:00,50.29,50.3,50.25,50.29,14500.0,42.6794,42.6879,42.6455,42.6794,14500.0
2011-02-03 15:15:00,50.29,50.31,50.27,50.27,21500.0,42.6794,42.6964,42.6625,42.6625,21500.0
2011-02-03 15:20:00,50.27,50.3,50.22,50.24,23000.0,42.6625,42.6879,42.62,42.637,23000.0
2011-02-03 15:25:00,50.22,50.25,50.21,50.23,19200.0,42.62,42.6455,42.6115,42.6285,19200.0
2011-02-03 15:30:00,50.22,50.23,50.19,50.2,16700.0,42.62,42.6285,42.5946,42.6031,16700.0
2011-02-03 15:35:00,50.2,50.22,50.19,50.2,15500.0,42.6031,42.62,42.5946,42.6031,15500.0
2011-02-03 15:40:00,50.2,50.2,50.18,50.18,15400.0,42.6031,42.6031,42.5861,42.5861,15400.0
2011-02-03 15:45:00,50.19,50.23,50.18,50.19,47500.0,42.5946,42.6285,42.5861,42.5946,47500.0
2011-02-03 15:50:00,50.19,50.24,50.18,50.2,35800.0,42.5946,42.637,42.5861,42.6031,35800.0
2011-02-03 15:55:00,50.2,50.23,50.16,50.19,57000.0,42.6031,42.6285,42.5691,42.5946,57000.0
2011-02-04 09:30:00,50.15,50.2,50.0,50.19,17300.0,42.5606,42.6031,42.4333,42.5946,17300.0
2011-02-04 09:35:00,50.19,50.29,50.11,50.29,11100.0,42.5946,42.6794,42.5267,42.6794,11100.0
2011-02-04 09:40:00,50.26,50.3,50.17,50.29,4100.0,42.654,42.6879,42.5776,42.6794,4100.0
2011-02-04 09:45:00,50.28,50.29,50.18,50.18,5200.0,42.671,42.6794,42.5861,42.5861,5200.0
2011-02-04 09:50:00,50.18,50.26,50.13,50.17,13300.0,42.5861,42.654,42.5437,42.5776,13300.0
2011-02-04 09:55:00,50.18,50.19,50.13,50.16,19100.0,42.5861,42.5946,42.5437,42.5691,19100.0
2011-02-04 10:00:00,50.16,50.2,50.16,50.2,3800.0,42.5691,42.6031,42.5691,42.6031,3800.0
2011-02-04 10:05:00,50.24,50.31,50.24,50.27,10300.0,42.637,42.6964,42.637,42.6625,10300.0
2011-02-04 10:10:00,50.26,50.29,50.24,50.25,11200.0,42.654,42.6794,42.637,42.6455,11200.0
2011-02-04 10:15:00,50.23,50.27,50.22,50.26,26600.0,42.6285,42.6625,42.62,42.654,26600.0
2011-02-04 10:20:00,50.24,50.26,50.21,50.21,4000.0,42.637,42.654,42.6115,42.6115,4000.0
2011-02-04 10:25:00,50.22,50.26,50.19,50.23,17500.0,42.62,42.654,42.5946,42.6285,17500.0
2011-02-04 10:30:00,50.23,50.27,50.22,50.27,12100.0,42.6285,42.6625,42.62,42.6625,12100.0
2011-02-04 10:35:00,50.26,50.26,50.2,50.21,5300.0,42.654,42.654,42.6031,42.6115,5300.0
2011-02-04 10:40:00,50.2,50.21,50.16,50.19,8100.0,42.6031,42.6115,42.5691,42.5946,8100.0
2011-02-04 10:45:00,50.18,50.19,50.11,50.13,35500.0,42.5861,42.5946,42.5267,42.5437,35500.0
2011-02-04 10:50:00,50.13,50.16,50.08,50.1,10600.0,42.5437,42.5691,42.5012,42.5182,10600.0
2011-02-04 10:55:00,50.1,50.16,50.08,50.1,21500.0,42.5182,42.5691,42.5012,42.5182,21500.0
2011-02-04 11:00:00,50.09,50.13,50.02,50.04,15800.0,42.5097,42.5437,42.4503,42.4673,15800.0
2011-02-04 11:05:00,50.02,50.09,49.97,50.09,23000.0,42.4503,42.5097,42.4079,42.5097,23000.0
2011-02-04 11:10:00,50.07,50.09,50.03,50.06,21200.0,42.4927,42.5097,42.4588,42.4842,21200.0
2011-02-04 11:15:00,50.05,50.09,49.99,50.04,23100.0,42.4758,42.5097,42.4248,42.4673,23100.0
2011-02-04 11:20:00,50.06,50.08,50.0,50.04,22900.0,42.4842,42.5012,42.4333,42.4673,22900.0
2011-02-04 11:25:00,50.02,50.05,49.96,49.99,24400.0,42.4503,42.4758,42.3994,42.4248,24400.0
2011-02-04 11:30:00,49.99,50.11,49.99,50.11,8100.0,42.4248,42.5267,42.4248,42.5267,8100.0
2011-02-04 11:35:00,50.11,50.18,50.11,50.18,5900.0,42.5267,42.5861,42.5267,42.5861,5900.0
2011-02-04 11:40:00,50.17,50.22,50.17,50.17,8800.0,42.5776,42.62,42.5776,42.5776,8800.0
2011-02-04 11:45:00,50.2,50.24,50.18,50.23,9900.0,42.6031,42.637,42.5861,42.6285,9900.0
2011-02-04 11:50:00,50.24,50.26,50.23,50.25,5700.0,42.637,42.654,42.6285,42.6455,5700.0
2011-02-04 11:55:00,50.23,50.25,50.22,50.24,10400.0,42.6285,42.6455,42.62,42.637,10400.0
2011-02-04 12:00:00,50.24,50.29,50.24,50.29,2500.0,42.637,42.6794,42.637,42.6794,2500.0
2011-02-04 12:05:00,50.29,50.29,50.28,50.28,1700.0,42.6794,42.6794,42.671,42.671,1700.0
2011-02-04 12:10:00,50.28,50.3,50.27,50.27,5200.0,42.671,42.6879,42.6625,42.6625,5200.0
2011-02-04 12:15:00,50.28,50.3,50.27,50.28,2200.0,42.671,42.6879,42.6625,42.671,2200.0
2011-02-04 12:20:00,50.27,50.3,50.27,50.3,6300.0,42.6625,42.6879,42.6625,42.6879,6300.0
2011-02-04 12:25:00,50.29,50.31,50.27,50.29,6600.0,42.6794,42.6964,42.6625,42.6794,6600.0
2011-02-04 12:30:00,50.29,50.35,50.28,50.35,3500.0,42.6794,42.7304,42.671,42.7304,3500.0
2011-02-04 12:35:00,50.35,50.42,50.34,50.42,5700.0,42.7304,42.7898,42.7219,42.7898,5700.0
2011-02-04 12:40:00,50.42,50.43,50.41,50.41,3300.0,42.7898,42.7983,42.7813,42.7813,3300.0
2011-02-04 12:45:00,50.41,50.42,50.41,50.42,1400.0,42.7813,42.7898,42.7813,42.7898,1400.0
2011-02-04 12:50:00,50.42,50.42,50.4,50.4,1800.0,42.7898,42.7898,42.7728,42.7728,1800.0
2011-02-04 12:55:00,50.4,50.41,50.39,50.4,1900.0,42.7728,42.7813,42.7643,42.7728,1900.0
2011-02-04 13:00:00,50.39,50.39,50.37,50.39,2300.0,42.7643,42.7643,42.7473,42.7643,2300.0
2011-02-04 13:05:00,50.39,50.39,50.35,50.35,7000.0,42.7643,42.7643,42.7304,42.7304,7000.0
2011-02-04 13:10:00,50.37,50.37,50.34,50.37,5000.0,42.7473,42.7473,42.7219,42.7473,5000.0
2011-02-04 13:15:00,50.37,50.37,50.32,50.33,11700.0,42.7473,42.7473,42.7049,42.7134,11700.0
2011-02-04 13:20:00,50.34,50.37,50.34,50.37,4200.0,42.7219,42.7473,42.7219,42.7473,4200.0
2011-02-04 13:25:00,50.37,50.38,50.36,50.36,2300.0,42.7473,42.7558,42.7388,42.7388,2300.0
2011-02-04 13:30:00,50.36,50.38,50.36,50.38,4600.0,42.7388,42.7558,42.7388,42.7558,4600.0
2011-02-04 13:35:00,50.38,50.45,50.37,50.43,14800.0,42.7558,42.8152,42.7473,42.7983,14800.0
2011-02-04 13:40:00,50.41,50.41,50.38,50.38,1800.0,42.7813,42.7813,42.7558,42.7558,1800.0
2011-02-04 13:45:00,50.38,50.38,50.33,50.35,13200.0,42.7558,42.7558,42.7134,42.7304,13200.0
2011-02-04 13:50:00,50.35,50.37,50.35,50.37,2100.0,42.7304,42.7473,42.7304,42.7473,2100.0
2011-02-04 13:55:00,50.37,50.37,50.36,50.37,1700.0,42.7473,42.7473,42.7388,42.7473,1700.0
2011-02-04 14:00:00,50.37,50.37,50.36,50.36,2200.0,42.7473,42.7473,42.7388,42.7388,2200.0
2011-02-04 14:05:00,50.37,50.37,50.32,50.32,13400.0,42.7473,42.7473,42.7049,42.7049,13400.0
2011-02-04 14:10:00,50.31,50.34,50.31,50.34,1900.0,42.6964,42.7219,42.6964,42.7219,1900.0
2011-02-04 14:15:00,50.34,50.36,50.34,50.35,3400.0,42.7219,42.7388,42.7219,42.7304,3400.0
2011-02-04 14:20:00,50.35,50.35,50.32,50.34,2200.0,42.7304,42.7304,42.7049,42.7219,2200.0
2011-02-04 14:25:00,50.34,50.35,50.32,50.35,4600.0,42.7219,42.7304,42.7049,42.7304,4600.0
2011-02-04 14:30:00,50.34,50.34,50.31,50.33,2400.0,42.7219,42.7219,42.6964,42.7134,2400.0
2011-02-04 14:35:00,50.33,50.34,50.33,50.34,1600.0,42.7134,42.7219,42.7134,42.7219,1600.0
2011-02-04 14:40:00,50.33,50.33,50.29,50.29,7000.0,42.7134,42.7134,42.6794,42.6794,7000.0
2011-02-04 14:45:00,50.3,50.3,50.28,50.29,6900.0,42.6879,42.6879,42.671,42.6794,6900.0
2011-02-04 14:50:00,50.29,50.35,50.28,50.34,7900.0,42.6794,42.7304,42.671,42.7219,7900.0
2011-02-04 14:55:00,50.33,50.35,50.31,50.32,11400.0,42.7134,42.7304,42.6964,42.7049,11400.0
2011-02-04 15:00:00,50.32,50.35,50.3,50.31,16600.0,42.7049,42.7304,42.6879,42.6964,16600.0
2011-02-04 15:05:00,50.31,50.31,50.29,50.3,8500.0,42.6964,42.6964,42.6794,42.6879,8500.0
2011-02-04 15:10:00,50.3,50.3,50.29,50.3,5500.0,42.6879,42.6879,42.6794,42.6879,5500.0
2011-02-04 15:15:00,50.29,50.3,50.29,50.29,4400.0,42.6794,42.6879,42.6794,42.6794,4400.0
2011-02-04 15:20:00,50.29,50.3,50.27,50.27,10800.0,42.6794,42.6879,42.6625,42.6625,10800.0
2011-02-04 15:25:00,50.27,50.3,50.27,50.28,29500.0,42.6625,42.6879,42.6625,42.671,29500.0
2011-02-04 15:30:00,50.28,50.29,50.27,50.29,31900.0,42.671,42.6794,42.6625,42.6794,31900.0
2011-02-04 15:35:00,50.28,50.29,50.19,50.24,38500.0,42.671,42.6794,42.5946,42.637,38500.0
2011-02-04 15:40:00,50.25,50.27,50.21,50.24,25700.0,42.6455,42.6625,42.6115,42.637,25700.0
2011-02-04 15:45:00,50.24,50.29,50.23,50.28,25500.0,42.637,42.6794,42.6285,42.671,25500.0
2011-02-04 15:50:00,50.27,50.28,50.22,50.23,26900.0,42.6625,42.671,42.62,42.6285,26900.0
2011-02-04 15:55:00,50.24,50.29,50.21,50.26,58900.0,42.637,42.6794,42.6115,42.654,58900.0
2011-02-07 09:30:00,50.33,50.5,50.32,50.42,27600.0,42.7134,42.8577,42.7049,42.7898,27600.0
2011-02-07 09:35:00,50.43,50.47,50.39,50.41,14600.0,42.7983,42.8322,42.7643,42.7813,14600.0
2011-02-07 09:40:00,50.41,50.49,50.4,50.43,18400.0,42.7813,42.8492,42.7728,42.7983,18400.0
2011-02-07 09:45:00,50.41,50.42,50.36,50.38,8700.0,42.7813,42.7898,42.7388,42.7558,8700.0
2011-02-07 09:50:00,50.41,50.45,50.39,50.43,5800.0,42.7813,42.8152,42.7643,42.7983,5800.0
2011-02-07 09:55:00,50.45,50.47,50.42,50.42,7300.0,42.8152,42.8322,42.7898,42.7898,7300.0
2011-02-07 10:00:00,50.42,50.45,50.41,50.42,20100.0,42.7898,42.8152,42.7813,42.7898,20100.0
2011-02-07 10:05:00,50.43,50.43,50.33,50.35,9300.0,42.7983,42.7983,42.7134,42.7304,9300.0
2011-02-07 10:10:00,50.35,50.35,50.24,50.26,12500.0,42.7304,42.7304,42.637,42.654,12500.0
2011-02-07 10:15:00,50.26,50.32,50.23,50.31,8700.0,42.654,42.7049,42.6285,42.6964,8700.0
2011-02-07 10:20:00,50.3,50.4,50.3,50.4,6600.0,42.6879,42.7728,42.6879,42.7728,6600.0
2011-02-07 10:25:00,50.4,50.4,50.32,50.32,27600.0,42.7728,42.7728,42.7049,42.7049,27600.0
2011-02-07 10:30:00,50.31,50.33,50.29,50.32,4600.0,42.6964,42.7134,42.6794,42.7049,4600.0
2011-02-07 10:35:00,50.33,50.41,50.32,50.41,5200.0,42.7134,42.7813,42.7049,42.7813,5200.0
2011-02-07 10:40:00,50.42,50.44,50.41,50.44,7800.0,42.7898,42.8067,42.7813,42.8067,7800.0
2011-02-07 10:45:00,50.44,50.46,50.42,50.43,3900.0,42.8067,42.8237,42.7898,42.7983,3900.0
2011-02-07 10:50:00,50.43,50.46,50.42,50.46,8000.0,42.7983,42.8237,42.7898,42.8237,8000.0
2011-02-07 10:55:00,50.46,50.5,50.46,50.5,6100.0,42.8237,42.8577,42.8237,42.8577,6100.0
2011-02-07 11:00:00,50.5,50.53,50.48,50.53,8700.0,42.8577,42.8831,42.8407,42.8831,8700.0
2011-02-07 11:05:00,50.53,50.54,50.44,50.44,10000.0,42.8831,42.8916,42.8067,42.8067,10000.0
2011-02-07 11:10:00,50.45,50.48,50.41,50.41,4400.0,42.8152,42.8407,42.7813,42.7813,4400.0
2011-02-07 11:15:00,50.41,50.41,50.34,50.36,7800.0,42.7813,42.7813,42.7219,42.7388,7800.0
2011-02-07 11:20:00,50.36,50.37,50.31,50.34,7800.0,42.7388,42.7473,42.6964,42.7219,7800.0
2011-02-07 11:25:00,50.35,50.39,50.33,50.34,10500.0,42.7304,42.7643,42.7134,42.7219,10500.0
2011-02-07 11:30:00,50.34,50.36,50.32,50.34,10200.0,42.7219,42.7388,42.7049,42.7219,10200.0
2011-02-07 11:35:00,50.34,50.36,50.33,50.34,8700.0,42.7219,42.7388,42.7134,42.7219,8700.0
2011-02-07 11:40:00,50.35,50.37,50.32,50.35,22500.0,42.7304,42.7473,42.7049,42.7304,22500.0
2011-02-07 11:45:00,50.36,50.37,50.34,50.35,4700.0,42.7388,42.7473,42.7219,42.7304,4700.0
2011-02-07 11:50:00,50.35,50.36,50.33,50.35,10800.0,42.7304,42.7388,42.7134,42.7304,10800.0
2011-02-07 11:55:00,50.35,50.37,50.33,50.37,11300.0,42.7304,42.7473,42.7134,42.7473,11300.0
2011-02-07 12:00:00,50.37,50.43,50.37,50.42,4100.0,42.7473,42.7983,42.7473,42.7898,4100.0
2011-02-07 12:05:00,50.42,50.45,50.42,50.44,3500.0,42.7898,42.8152,42.7898,42.8067,3500.0
2011-02-07 12:10:00,50.45,50.45,50.39,50.39,6100.0,42.8152,42.8152,42.7643,42.7643,6100.0
2011-02-07 12:15:00,50.4,50.4,50.34,50.38,8100.0,42.7728,42.7728,42.7219,42.7558,8100.0
2011-02-07 12:20:00,50.39,50.39,50.37,50.38,7400.0,42.7643,42.7643,42.7473,42.7558,7400.0
2011-02-07 12:25:00,50.39,50.41,50.37,50.38,4200.0,42.7643,42.7813,42.7473,42.7558,4200.0
2011-02-07 12:30:00,50.4,50.4,50.39,50.4,3600.0,42.7728,42.7728,42.7643,42.7728,3600.0
2011-02-07 12:35:00,50.39,50.4,50.37,50.4,7500.0,42.7643,42.7728,42.7473,42.7728,7500.0
2011-02-07 12:40:00,50.39,50.41,50.38,50.41,7200.0,42.7643,42.7813,42.7558,42.7813,7200.0
2011-02-07 12:45:00,50.4,50.41,50.38,50.38,8100.0,42.7728,42.7813,42.7558,42.7558,8100.0
2011-02-07 12:50:00,50.39,50.39,50.34,50.37,6300.0,42.7643,42.7643,42.7219,42.7473,6300.0
2011-02-07 12:55:00,50.35,50.41,50.34,50.38,17400.0,42.7304,42.7813,42.7219,42.7558,17400.0
2011-02-07 13:00:00,50.39,50.42,50.39,50.42,6100.0,42.7643,42.7898,42.7643,42.7898,6100.0
2011-02-07 13:05:00,50.42,50.42,50.41,50.41,5300.0,42.7898,42.7898,42.7813,42.7813,5300.0
2011-02-07 13:10:00,50.41,50.48,50.41,50.47,11000.0,42.7813,42.8407,42.7813,42.8322,11000.0
2011-02-07 13:15:00,50.46,50.48,50.43,50.47,4100.0,42.8237,42.8407,42.7983,42.8322,4100.0
2011-02-07 13:20:00,50.48,50.48,50.46,50.47,4100.0,42.8407,42.8407,42.8237,42.8322,4100.0
2011-02-07 13:25:00,50.48,50.51,50.47,50.5,5700.0,42.8407,42.8661,42.8322,42.8577,5700.0
2011-02-07 13:30:00,50.48,50.51,50.46,50.48,21200.0,42.8407,42.8661,42.8237,42.8407,21200.0
2011-02-07 13:35:00,50.48,50.48,50.43,50.43,7000.0,42.8407,42.8407,42.7983,42.7983,7000.0
2011-02-07 13:40:00,50.43,50.48,50.43,50.48,2200.0,42.7983,42.8407,42.7983,42.8407,2200.0
2011-02-07 13:45:00,50.48,50.49,50.46,50.47,6300.0,42.8407,42.8492,42.8237,42.8322,6300.0
2011-02-07 13:50:00,50.46,50.53,50.46,50.52,6500.0,42.8237,42.8831,42.8237,42.8746,6500.0
2011-02-07 13:55:00,50.53,50.55,50.5,50.52,7000.0,42.8831,42.9001,42.8577,42.8746,7000.0
2011-02-07 14:00:00,50.52,50.58,50.51,50.53,11800.0,42.8746,42.9256,42.8661,42.8831,11800.0
2011-02-07 14:05:00,50.53,50.53,50.5,50.52,7300.0,42.8831,42.8831,42.8577,42.8746,7300.0
2011-02-07 14:10:00,50.52,50.52,50.46,50.46,7500.0,42.8746,42.8746,42.8237,42.8237,7500.0
2011-02-07 14:15:00,50.47,50.48,50.45,50.46,2800.0,42.8322,42.8407,42.8152,42.8237,2800.0
2011-02-07 14:20:00,50.47,50.51,50.47,50.51,2800.0,42.8322,42.8661,42.8322,42.8661,2800.0
2011-02-07 14:25:00,50.5,50.51,50.46,50.47,5000.0,42.8577,42.8661,42.8237,42.8322,5000.0
2011-02-07 14:30:00,50.46,50.46,50.39,50.44,22200.0,42.8237,42.8237,42.7643,42.8067,22200.0
2011-02-07 14:35:00,50.44,50.44,50.38,50.38,8900.0,42.8067,42.8067,42.7558,42.7558,8900.0
2011-02-07 14:40:00,50.38,50.39,50.35,50.39,11600.0,42.7558,42.7643,42.7304,42.7643,11600.0
2011-02-07 14:45:00,50.39,50.42,50.38,50.42,6800.0,42.7643,42.7898,42.7558,42.7898,6800.0
2011-02-07 14:50:00,50.41,50.43,50.35,50.35,14500.0,42.7813,42.7983,42.7304,42.7304,14500.0
2011-02-07 14:55:00,50.36,50.4,50.35,50.4,11700.0,42.7388,42.7728,42.7304,42.7728,11700.0
2011-02-07 15:00:00,50.39,50.43,50.36,50.43,5900.0,42.7643,42.7983,42.7388,42.7983,5900.0
2011-02-07 15:05:00,50.43,50.47,50.43,50.47,7800.0,42.7983,42.8322,42.7983,42.8322,7800.0
2011-02-07 15:10:00,50.47,50.48,50.38,50.39,12500.0,42.8322,42.8407,42.7558,42.7643,12500.0
2011-02-07 15:15:00,50.38,50.41,50.34,50.37,10600.0,42.7558,42.7813,42.7219,42.7473,10600.0
2011-02-07 15:20:00,50.36,50.4,50.36,50.4,6200.0,42.7388,42.7728,42.7388,42.7728,6200.0
2011-02-07 15:25:00,50.4,50.44,50.39,50.42,12500.0,42.7728,42.8067,42.7643,42.7898,12500.0
2011-02-07 15:30:00,50.43,50.43,50.39,50.41,11700.0,42.7983,42.7983,42.7643,42.7813,11700.0
2011-02-07 15:35:00,50.4,50.42,50.39,50.42,8500.0,42.7728,42.7898,42.7643,42.7898,8500.0
2011-02-07 15:40:00,50.41,50.46,50.41,50.46,8100.0,42.7813,42.8237,42.7813,42.8237,8100.0
2011-02-07 15:45:00,50.46,50.52,50.46,50.52,25800.0,42.8237,42.8746,42.8237,42.8746,25800.0
2011-02-07 15:50:00,50.53,50.54,50.48,50.5,24000.0,42.8831,42.8916,42.8407,42.8577,24000.0
2011-02-07 15:55:00,50.5,50.5,50.43,50.46,40100.0,42.8577,42.8577,42.7983,42.8237,40100.0
2011-02-08 09:30:00,50.4,50.44,50.26,50.44,18900.0,42.7728,42.8067,42.654,42.8067,18900.0
2011-02-08 09:35:00,50.41,50.47,50.38,50.38,2800.0,42.7813,42.8322,42.7558,42.7558,2800.0
2011-02-08 09:40:00,50.38,50.38,50.31,50.36,5200.0,42.7558,42.7558,42.6964,42.7388,5200.0
2011-02-08 09:45:00,50.35,50.37,50.29,50.29,20700.0,42.7304,42.7473,42.6794,42.6794,20700.0
2011-02-08 09:50:00,50.29,50.37,50.28,50.34,8000.0,42.6794,42.7473,42.671,42.7219,8000.0
2011-02-08 09:55:00,50.34,50.34,50.29,50.33,6100.0,42.7219,42.7219,42.6794,42.7134,6100.0
2011-02-08 10:00:00,50.34,50.39,50.34,50.39,7100.0,42.7219,42.7643,42.7219,42.7643,7100.0
2011-02-08 10:05:00,50.36,50.36,50.24,50.27,8300.0,42.7388,42.7388,42.637,42.6625,8300.0
2011-02-08 10:10:00,50.27,50.27,50.23,50.24,1700.0,42.6625,42.6625,42.6285,42.637,1700.0
2011-02-08 10:15:00,50.25,50.26,50.19,50.25,7400.0,42.6455,42.654,42.5946,42.6455,7400.0
2011-02-08 10:20:00,50.24,50.26,50.23,50.25,7000.0,42.637,42.654,42.6285,42.6455,7000.0
2011-02-08 10:25:00,50.25,50.25,50.17,50.19,7500.0,42.6455,42.6455,42.5776,42.5946,7500.0
2011-02-08 10:30:00,50.19,50.2,50.18,50.18,15900.0,42.5946,42.6031,42.5861,42.5861,15900.0
2011-02-08 10:35:00,50.2,50.21,50.09,50.1,9300.0,42.6031,42.6115,42.5097,42.5182,9300.0
2011-02-08 10:40:00,50.1,50.15,50.1,50.11,8900.0,42.5182,42.5606,42.5182,42.5267,8900.0
2011-02-08 10:45:00,50.11,50.12,50.06,50.06,5700.0,42.5267,42.5352,42.4842,42.4842,5700.0
2011-02-08 10:50:00,50.06,50.07,50.02,50.02,4900.0,42.4842,42.4927,42.4503,42.4503,4900.0
2011-02-08 10:55:00,50.01,50.03,49.97,49.97,11600.0,42.4418,42.4588,42.4079,42.4079,11600.0
2011-02-08 11:00:00,49.99,50.08,49.98,50.05,34200.0,42.4248,42.5012,42.4164,42.4758,34200.0
2011-02-08 11:05:00,50.05,50.12,50.05,50.11,11500.0,42.4758,42.5352,42.4758,42.5267,11500.0
2011-02-08 11:10:00,50.1,50.17,50.1,50.11,9400.0,42.5182,42.5776,42.5182,42.5267,9400.0
2011-02-08 11:15:00,50.12,50.16,50.11,50.14,8900.0,42.5352,42.5691,42.5267,42.5521,8900.0
2011-02-08 11:20:00,50.14,50.16,50.11,50.13,11300.0,42.5521,42.5691,42.5267,42.5437,11300.0
2011-02-08 11:25:00,50.12,50.13,50.11,50.13,3200.0,42.5352,42.5437,42.5267,42.5437,3200.0
2011-02-08 11:30:00,50.13,50.17,50.13,50.17,6000.0,42.5437,42.5776,42.5437,42.5776,6000.0
2011-02-08 11:35:00,50.17,50.21,50.16,50.17,5900.0,42.5776,42.6115,42.5691,42.5776,5900.0
2011-02-08 11:40:00,50.17,50.19,50.15,50.16,8000.0,42.5776,42.5946,42.5606,42.5691,8000.0
2011-02-08 11:45:00,50.15,50.17,50.14,50.16,7500.0,42.5606,42.5776,42.5521,42.5691,7500.0
2011-02-08 11:50:00,50.16,50.22,50.16,50.22,9100.0,42.5691,42.62,42.5691,42.62,9100.0
2011-02-08 11:55:00,50.22,50.23,50.2,50.2,6000.0,42.62,42.6285,42.6031,42.6031,6000.0
2011-02-08 12:00:00,50.19,50.22,50.18,50.19,8600.0,42.5946,42.62,42.5861,42.5946,8600.0
2011-02-08 12:05:00,50.2,50.21,50.14,50.14,8600.0,42.6031,42.6115,42.5521,42.5521,8600.0
2011-02-08 12:10:00,50.14,50.15,50.11,50.11,6300.0,42.5521,42.5606,42.5267,42.5267,6300.0
2011-02-08 12:15:00,50.12,50.15,50.11,50.13,5900.0,42.5352,42.5606,42.5267,42.5437,5900.0
2011-02-08 12:20:00,50.14,50.18,50.14,50.17,4000.0,42.5521,42.5861,42.5521,42.5776,4000.0
2011-02-08 12:25:00,50.17,50.21,50.17,50.2,9100.0,42.5776,42.6115,42.5776,42.6031,9100.0
2011-02-08 12:30:00,50.2,50.27,50.2,50.26,10600.0,42.6031,42.6625,42.6031,42.654,10600.0
2011-02-08 12:35:00,50.26,50.28,50.25,50.26,5800.0,42.654,42.671,42.6455,42.654,5800.0
2011-02-08 12:40:00,50.26,50.33,50.25,50.32,7600.0,42.654,42.7134,42.6455,42.7049,7600.0
2011-02-08 12:45:00,50.31,50.32,50.27,50.28,6200.0,42.6964,42.7049,42.6625,42.671,6200.0
2011-02-08 12:50:00,50.28,50.31,50.25,50.28,27000.0,42.671,42.6964,42.6455,42.671,27000.0
2011-02-08 12:55:00,50.27,50.28,50.25,50.25,5300.0,42.6625,42.671,42.6455,42.6455,5300.0
2011-02-08 13:00:00,50.25,50.26,50.2,50.23,6600.0,42.6455,42.654,42.6031,42.6285,6600.0
2011-02-08 13:05:00,50.23,50.27,50.22,50.25,5700.0,42.6285,42.6625,42.62,42.6455,5700.0
2011-02-08 13:10:00,50.25,50.26,50.2,50.21,6800.0,42.6455,42.654,42.6031,42.6115,6800.0
2011-02-08 13:15:00,50.2,50.24,50.2,50.22,2900.0,42.6031,42.637,42.6031,42.62,2900.0
2011-02-08 13:20:00,50.22,50.23,50.21,50.23,3700.0,42.62,42.6285,42.6115,42.6285,3700.0
2011-02-08 13:25:00,50.22,50.23,50.18,50.18,5600.0,42.62,42.6285,42.5861,42.5861,5600.0
2011-02-08 13:30:00,50.18,50.18,50.14,50.16,4500.0,42.5861,42.5861,42.5521,42.5691,4500.0
2011-02-08 13:35:00,50.16,50.22,50.16,50.2,9300.0,42.5691,42.62,42.5691,42.6031,9300.0
2011-02-08 13:40:00,50.22,50.23,50.19,50.22,8400.0,42.62,42.6285,42.5946,42.62,8400.0
2011-02-08 13:45:00,50.23,50.32,50.23,50.32,16800.0,42.6285,42.7049,42.6285,42.7049,16800.0
2011-02-08 13:50:00,50.32,50.33,50.21,50.21,7600.0,42.7049,42.7134,42.6115,42.6115,7600.0
2011-02-08 13:55:00,50.21,50.23,50.2,50.23,4500.0,42.6115,42.6285,42.6031,42.6285,4500.0
2011-02-08 14:00:00,50.25,50.26,50.24,50.25,5100.0,42.6455,42.654,42.637,42.6455,5100.0
2011-02-08 14:05:00,50.26,50.29,50.26,50.27,5500.0,42.654,42.6794,42.654,42.6625,5500.0
2011-02-08 14:10:00,50.28,50.28,50.21,50.27,6300.0,42.671,42.671,42.6115,42.6625,6300.0
2011-02-08 14:15:00,50.27,50.28,50.25,50.26,10600.0,42.6625,42.671,42.6455,42.654,10600.0
2011-02-08 14:20:00,50.27,50.31,50.27,50.31,12100.0,42.6625,42.6964,42.6625,42.6964,12100.0
2011-02-08 14:25:00,50.3,50.33,50.27,50.28,12100.0,42.6879,42.7134,42.6625,42.671,12100.0
2011-02-08 14:30:00,50.28,50.3,50.27,50.3,12600.0,42.671,42.6879,42.6625,42.6879,12600.0
2011-02-08 14:35:00,50.3,50.36,50.3,50.31,31300.0,42.6879,42.7388,42.6879,42.6964,31300.0
2011-02-08 14:40:00,50.32,50.33,50.31,50.31,6300.0,42.7049,42.7134,42.6964,42.6964,6300.0
2011-02-08 14:45:00,50.33,50.34,50.32,50.34,3100.0,42.7134,42.7219,42.7049,42.7219,3100.0
2011-02-08 14:50:00,50.33,50.34,50.27,50.27,5900.0,42.7134,42.7219,42.6625,42.6625,5900.0
2011-02-08 14:55:00,50.28,50.28,50.24,50.26,10100.0,42.671,42.671,42.637,42.654,10100.0
2011-02-08 15:00:00,50.25,50.34,50.25,50.32,14200.0,42.6455,42.7219,42.6455,42.7049,14200.0
2011-02-08 15:05:00,50.32,50.4,50.32,50.39,7200.0,42.7049,42.7728,42.7049,42.7643,7200.0
2011-02-08 15:10:00,50.4,50.42,50.4,50.42,6100.0,42.7728,42.7898,42.7728,42.7898,6100.0
2011-02-08 15:15:00,50.42,50.43,50.37,50.37,16000.0,42.7898,42.7983,42.7473,42.7473,16000.0
2011-02-08 15:20:00,50.37,50.39,50.37,50.39,6600.0,42.7473,42.7643,42.7473,42.7643,6600.0
2011-02-08 15:25:00,50.38,50.42,50.38,50.4,10900.0,42.7558,42.7898,42.7558,42.7728,10900.0
2011-02-08 15:30:00,50.41,50.47,50.4,50.47,24800.0,42.7813,42.8322,42.7728,42.8322,24800.0
2011-02-08 15:35:00,50.46,50.47,50.4,50.4,14000.0,42.8237,42.8322,42.7728,42.7728,14000.0
2011-02-08 15:40:00,50.41,50.41,50.37,50.38,16600.0,42.7813,42.7813,42.7473,42.7558,16600.0
2011-02-08 15:45:00,50.38,50.43,50.38,50.41,41800.0,42.7558,42.7983,42.7558,42.7813,41800.0
2011-02-08 15:50:00,50.41,50.46,50.37,50.4,47700.0,42.7813,42.8237,42.7473,42.7728,47700.0
2011-02-08 15:55:00,50.42,50.42,50.37,50.39,67200.0,42.7898,42.7898,42.7473,42.7643,67200.0
2011-02-09 09:30:00,50.39,50.39,50.1,50.16,19100.0,42.7643,42.7643,42.5182,42.5691,19100.0
2011-02-09 09:35:00,50.15,50.23,50.08,50.2,5100.0,42.5606,42.6285,42.5012,42.6031,5100.0
2011-02-09 09:40:00,50.23,50.23,50.09,50.09,4700.0,42.6285,42.6285,42.5097,42.5097,4700.0
2011-02-09 09:45:00,50.12,50.12,50.06,50.06,2200.0,42.5352,42.5352,42.4842,42.4842,2200.0
2011-02-09 09:50:00,50.06,50.15,50.01,50.15,8500.0,42.4842,42.5606,42.4418,42.5606,8500.0
2011-02-09 09:55:00,50.12,50.14,50.09,50.1,6400.0,42.5352,42.5521,42.5097,42.5182,6400.0
2011-02-09 10:00:00,50.1,50.14,50.08,50.14,5000.0,42.5182,42.5521,42.5012,42.5521,5000.0
2011-02-09 10:05:00,50.14,50.17,50.1,50.11,17000.0,42.5521,42.5776,42.5182,42.5267,17000.0
2011-02-09 10:10:00,50.09,50.09,50.01,50.01,5600.0,42.5097,42.5097,42.4418,42.4418,5600.0
2011-02-09 10:15:00,50.02,50.04,50.0,50.02,28700.0,42.4503,42.4673,42.4333,42.4503,28700.0
2011-02-09 10:20:00,50.01,50.03,49.93,49.93,8100.0,42.4418,42.4588,42.3739,42.3739,8100.0
2011-02-09 10:25:00,49.94,49.97,49.92,49.93,3000.0,42.3824,42.4079,42.3654,42.3739,3000.0
2011-02-09 10:30:00,49.92,49.93,49.9,49.92,3400.0,42.3654,42.3739,42.3485,42.3654,3400.0
2011-02-09 10:35:00,49.92,49.93,49.91,49.92,2400.0,42.3654,42.3739,42.3569,42.3654,2400.0
2011-02-09 10:40:00,49.92,49.95,49.9,49.94,4700.0,42.3654,42.3909,42.3485,42.3824,4700.0
2011-02-09 10:45:00,49.94,50.03,49.94,50.01,3300.0,42.3824,42.4588,42.3824,42.4418,3300.0
2011-02-09 10:50:00,50.01,50.08,50.01,50.08,9100.0,42.4418,42.5012,42.4418,42.5012,9100.0
2011-02-09 10:55:00,50.07,50.08,49.95,49.96,8000.0,42.4927,42.5012,42.3909,42.3994,8000.0
2011-02-09 11:00:00,49.93,49.95,49.92,49.92,4000.0,42.3739,42.3909,42.3654,42.3654,4000.0
2011-02-09 11:05:00,49.91,49.93,49.86,49.86,4700.0,42.3569,42.3739,42.3145,42.3145,4700.0
2011-02-09 11:10:00,49.86,49.9,49.84,49.85,6100.0,42.3145,42.3485,42.2975,42.306,6100.0
2011-02-09 11:15:00,49.87,49.88,49.75,49.75,11200.0,42.323,42.3315,42.2212,42.2212,11200.0
2011-02-09 11:20:00,49.79,49.79,49.7,49.72,11500.0,42.2551,42.2551,42.1787,42.1957,11500.0
2011-02-09 11:25:00,49.72,49.76,49.68,49.74,7400.0,42.1957,42.2296,42.1618,42.2127,7400.0
2011-02-09 11:30:00,49.77,49.79,49.71,49.79,9400.0,42.2381,42.2551,42.1872,42.2551,9400.0
2011-02-09 11:35:00,49.8,49.84,49.74,49.83,9400.0,42.2636,42.2975,42.2127,42.2891,9400.0
2011-02-09 11:40:00,49.81,49.88,49.81,49.86,7900.0,42.2721,42.3315,42.2721,42.3145,7900.0
2011-02-09 11:45:00,49.85,49.85,49.83,49.83,1700.0,42.306,42.306,42.2891,42.2891,1700.0
2011-02-09 11:50:00,49.83,49.84,49.82,49.83,2300.0,42.2891,42.2975,42.2806,42.2891,2300.0
2011-02-09 11:55:00,49.81,49.81,49.78,49.79,2400.0,42.2721,42.2721,42.2466,42.2551,2400.0
2011-02-09 12:00:00,49.79,49.81,49.78,49.81,9000.0,42.2551,42.2721,42.2466,42.2721,9000.0
2011-02-09 12:05:00,49.8,49.81,49.78,49.8,7000.0,42.2636,42.2721,42.2466,42.2636,7000.0
2011-02-09 12:10:00,49.79,49.79,49.77,49.77,3100.0,42.2551,42.2551,42.2381,42.2381,3100.0
2011-02-09 12:15:00,49.77,49.77,49.71,49.73,7800.0,42.2381,42.2381,42.1872,42.2042,7800.0
2011-02-09 12:20:00,49.72,49.75,49.71,49.75,3300.0,42.1957,42.2212,42.1872,42.2212,3300.0
2011-02-09 12:25:00,49.76,49.78,49.73,49.77,7800.0,42.2296,42.2466,42.2042,42.2381,7800.0
2011-02-09 12:30:00,49.77,49.82,49.77,49.82,5300.0,42.2381,42.2806,42.2381,42.2806,5300.0
2011-02-09 12:35:00,49.82,49.83,49.79,49.79,2800.0,42.2806,42.2891,42.2551,42.2551,2800.0
2011-02-09 12:40:00,49.8,49.8,49.78,49.79,3200.0,42.2636,42.2636,42.2466,42.2551,3200.0
2011-02-09 12:45:00,49.78,49.79,49.74,49.79,8300.0,42.2466,42.2551,42.2127,42.2551,8300.0
2011-02-09 12:50:00,49.8,49.82,49.8,49.82,1100.0,42.2636,42.2806,42.2636,42.2806,1100.0
2011-02-09 12:55:00,49.8,49.82,49.77,49.77,3900.0,42.2636,42.2806,42.2381,42.2381,3900.0
2011-02-09 13:00:00,49.77,49.81,49.77,49.81,4700.0,42.2381,42.2721,42.2381,42.2721,4700.0
2011-02-09 13:05:00,49.81,49.82,49.8,49.81,4900.0,42.2721,42.2806,42.2636,42.2721,4900.0
2011-02-09 13:10:00,49.82,49.83,49.81,49.81,4900.0,42.2806,42.2891,42.2721,42.2721,4900.0
2011-02-09 13:15:00,49.81,49.82,49.8,49.82,3000.0,42.2721,42.2806,42.2636,42.2806,3000.0
2011-02-09 13:20:00,49.82,49.82,49.8,49.81,3600.0,42.2806,42.2806,42.2636,42.2721,3600.0
2011-02-09 13:25:00,49.81,49.83,49.8,49.8,3300.0,42.2721,42.2891,42.2636,42.2636,3300.0
2011-02-09 13:30:00,49.8,49.81,49.8,49.8,2500.0,42.2636,42.2721,42.2636,42.2636,2500.0
2011-02-09 13:35:00,49.8,49.83,49.8,49.83,2300.0,42.2636,42.2891,42.2636,42.2891,2300.0
2011-02-09 13:40:00,49.82,49.82,49.8,49.81,3900.0,42.2806,42.2806,42.2636,42.2721,3900.0
2011-02-09 13:45:00,49.8,49.81,49.76,49.79,6100.0,42.2636,42.2721,42.2296,42.2551,6100.0
2011-02-09 13:50:00,49.8,49.86,49.8,49.81,13400.0,42.2636,42.3145,42.2636,42.2721,13400.0
2011-02-09 13:55:00,49.82,49.82,49.78,49.78,3500.0,42.2806,42.2806,42.2466,42.2466,3500.0
2011-02-09 14:00:00,49.77,49.78,49.74,49.76,6300.0,42.2381,42.2466,42.2127,42.2296,6300.0
2011-02-09 14:05:00,49.74,49.75,49.71,49.72,4300.0,42.2127,42.2212,42.1872,42.1957,4300.0
2011-02-09 14:10:00,49.72,49.75,49.7,49.75,2500.0,42.1957,42.2212,42.1787,42.2212,2500.0
2011-02-09 14:15:00,49.74,49.75,49.71,49.72,4900.0,42.2127,42.2212,42.1872,42.1957,4900.0
2011-02-09 14:20:00,49.72,49.73,49.7,49.7,3400.0,42.1957,42.2042,42.1787,42.1787,3400.0
2011-02-09 14:25:00,49.71,49.71,49.67,49.7,7400.0,42.1872,42.1872,42.1533,42.1787,7400.0
2011-02-09 14:30:00,49.71,49.73,49.68,49.71,10200.0,42.1872,42.2042,42.1618,42.1872,10200.0
2011-02-09 14:35:00,49.7,49.71,49.65,49.66,7100.0,42.1787,42.1872,42.1363,42.1448,7100.0
2011-02-09 14:40:00,49.65,49.69,49.59,49.67,15600.0,42.1363,42.1702,42.0854,42.1533,15600.0
2011-02-09 14:45:00,49.68,49.69,49.66,49.67,3300.0,42.1618,42.1702,42.1448,42.1533,3300.0
2011-02-09 14:50:00,49.66,49.7,49.61,49.7,3900.0,42.1448,42.1787,42.1023,42.1787,3900.0
2011-02-09 14:55:00,49.69,49.7,49.67,49.67,6000.0,42.1702,42.1787,42.1533,42.1533,6000.0
2011-02-09 15:00:00,49.69,49.73,49.69,49.72,9200.0,42.1702,42.2042,42.1702,42.1957,9200.0
2011-02-09 15:05:00,49.72,49.74,49.69,49.7,6000.0,42.1957,42.2127,42.1702,42.1787,6000.0
2011-02-09 15:10:00,49.69,49.76,49.69,49.75,9400.0,42.1702,42.2296,42.1702,42.2212,9400.0
2011-02-09 15:15:00,49.76,49.77,49.71,49.71,12800.0,42.2296,42.2381,42.1872,42.1872,12800.0
2011-02-09 15:20:00,49.71,49.75,49.71,49.72,6300.0,42.1872,42.2212,42.1872,42.1957,6300.0
2011-02-09 15:25:00,49.73,49.75,49.7,49.73,19500.0,42.2042,42.2212,42.1787,42.2042,19500.0
2011-02-09 15:30:00,49.72,49.74,49.7,49.71,12700.0,42.1957,42.2127,42.1787,42.1872,12700.0
2011-02-09 15:35:00,49.72,49.74,49.72,49.72,10200.0,42.1957,42.2127,42.1957,42.1957,10200.0
2011-02-09 15:40:00,49.72,49.75,49.72,49.75,13000.0,42.1957,42.2212,42.1957,42.2212,13000.0
2011-02-09 15:45:00,49.75,49.77,49.7,49.71,50200.0,42.2212,42.2381,42.1787,42.1872,50200.0
2011-02-09 15:50:00,49.72,49.81,49.72,49.8,23000.0,42.1957,42.2721,42.1957,42.2636,23000.0
2011-02-09 15:55:00,49.8,49.81,49.75,49.79,58200.0,42.2636,42.2721,42.2212,42.2551,58200.0
2011-02-10 09:30:00,49.71,49.74,49.64,49.68,17700.0,42.1872,42.2127,42.1278,42.1618,17700.0
2011-02-10 09:35:00,49.65,49.69,49.6,49.6,6900.0,42.1363,42.1702,42.0939,42.0939,6900.0
2011-02-10 09:40:00,49.63,49.76,49.63,49.72,6400.0,42.1193,42.2296,42.1193,42.1957,6400.0
2011-02-10 09:45:00,49.74,49.81,49.73,49.79,8200.0,42.2127,42.2721,42.2042,42.2551,8200.0
2011-02-10 09:50:00,49.81,49.92,49.81,49.92,8000.0,42.2721,42.3654,42.2721,42.3654,8000.0
2011-02-10 09:55:00,49.92,50.03,49.89,50.03,15700.0,42.3654,42.4588,42.34,42.4588,15700.0
2011-02-10 10:00:00,50.03,50.1,49.92,50.05,32200.0,42.4588,42.5182,42.3654,42.4758,32200.0
2011-02-10 10:05:00,50.04,50.07,49.98,50.02,12500.0,42.4673,42.4927,42.4164,42.4503,12500.0
2011-02-10 10:10:00,50.02,50.19,50.02,50.19,11100.0,42.4503,42.5946,42.4503,42.5946,11100.0
2011-02-10 10:15:00,50.19,50.3,50.19,50.27,7500.0,42.5946,42.6879,42.5946,42.6625,7500.0
2011-02-10 10:20:00,50.24,50.29,50.24,50.24,3800.0,42.637,42.6794,42.637,42.637,3800.0
2011-02-10 10:25:00,50.23,50.29,50.16,50.26,6900.0,42.6285,42.6794,42.5691,42.654,6900.0
2011-02-10 10:30:00,50.26,50.27,50.2,50.21,5300.0,42.654,42.6625,42.6031,42.6115,5300.0
2011-02-10 10:35:00,50.21,50.3,50.21,50.25,4200.0,42.6115,42.6879,42.6115,42.6455,4200.0
2011-02-10 10:40:00,50.23,50.25,50.15,50.2,7900.0,42.6285,42.6455,42.5606,42.6031,7900.0
2011-02-10 10:45:00,50.2,50.26,50.2,50.23,9200.0,42.6031,42.654,42.6031,42.6285,9200.0
2011-02-10 10:50:00,50.23,50.26,50.15,50.22,18900.0,42.6285,42.654,42.5606,42.62,18900.0
2011-02-10 10:55:00,50.24,50.28,50.19,50.19,7800.0,42.637,42.671,42.5946,42.5946,7800.0
2011-02-10 11:00:00,50.19,50.32,50.17,50.3,10200.0,42.5946,42.7049,42.5776,42.6879,10200.0
2011-02-10 11:05:00,50.3,50.31,50.25,50.3,5300.0,42.6879,42.6964,42.6455,42.6879,5300.0
2011-02-10 11:10:00,50.31,50.32,50.29,50.31,5700.0,42.6964,42.7049,42.6794,42.6964,5700.0
2011-02-10 11:15:00,50.33,50.35,50.33,50.34,3900.0,42.7134,42.7304,42.7134,42.7219,3900.0
2011-02-10 11:20:00,50.34,50.47,50.34,50.47,9900.0,42.7219,42.8322,42.7219,42.8322,9900.0
2011-02-10 11:25:00,50.47,50.59,50.46,50.58,17500.0,42.8322,42.934,42.8237,42.9256,17500.0
2011-02-10 11:30:00,50.58,50.63,50.56,50.6,13600.0,42.9256,42.968,42.9086,42.9425,13600.0
2011-02-10 11:35:00,50.64,50.64,50.58,50.59,7100.0,42.9765,42.9765,42.9256,42.934,7100.0
2011-02-10 11:40:00,50.61,50.61,50.51,50.51,3800.0,42.951,42.951,42.8661,42.8661,3800.0
2011-02-10 11:45:00,50.52,50.52,50.47,50.47,31600.0,42.8746,42.8746,42.8322,42.8322,31600.0
2011-02-10 11:50:00,50.46,50.49,50.44,50.44,12000.0,42.8237,42.8492,42.8067,42.8067,12000.0
2011-02-10 11:55:00,50.44,50.44,50.41,50.42,7200.0,42.8067,42.8067,42.7813,42.7898,7200.0
2011-02-10 12:00:00,50.41,50.42,50.36,50.36,3700.0,42.7813,42.7898,42.7388,42.7388,3700.0
2011-02-10 12:05:00,50.36,50.39,50.36,50.39,6100.0,42.7388,42.7643,42.7388,42.7643,6100.0
2011-02-10 12:10:00,50.39,50.39,50.37,50.37,6100.0,42.7643,42.7643,42.7473,42.7473,6100.0
2011-02-10 12:15:00,50.36,50.37,50.29,50.31,6700.0,42.7388,42.7473,42.6794,42.6964,6700.0
2011-02-10 12:20:00,50.3,50.35,50.3,50.35,4700.0,42.6879,42.7304,42.6879,42.7304,4700.0
2011-02-10 12:25:00,50.36,50.42,50.36,50.38,6900.0,42.7388,42.7898,42.7388,42.7558,6900.0
2011-02-10 12:30:00,50.39,50.4,50.36,50.36,5900.0,42.7643,42.7728,42.7388,42.7388,5900.0
2011-02-10 12:35:00,50.36,50.41,50.36,50.37,7200.0,42.7388,42.7813,42.7388,42.7473,7200.0
2011-02-10 12:40:00,50.36,50.37,50.33,50.34,3700.0,42.7388,42.7473,42.7134,42.7219,3700.0
2011-02-10 12:45:00,50.36,50.39,50.34,50.37,15000.0,42.7388,42.7643,42.7219,42.7473,15000.0
2011-02-10 12:50:00,50.37,50.38,50.35,50.37,5400.0,42.7473,42.7558,42.7304,42.7473,5400.0
2011-02-10 12:55:00,50.37,50.38,50.35,50.37,9500.0,42.7473,42.7558,42.7304,42.7473,9500.0
2011-02-10 13:00:00,50.36,50.43,50.35,50.43,19000.0,42.7388,42.7983,42.7304,42.7983,19000.0
2011-02-10 13:05:00,50.43,50.43,50.4,50.4,6200.0,42.7983,42.7983,42.7728,42.7728,6200.0
2011-02-10 13:10:00,50.41,50.41,50.36,50.37,4800.0,42.7813,42.7813,42.7388,42.7473,4800.0
2011-02-10 13:15:00,50.36,50.41,50.36,50.41,6700.0,42.7388,42.7813,42.7388,42.7813,6700.0
2011-02-10 13:20:00,50.4,50.41,50.38,50.38,3600.0,42.7728,42.7813,42.7558,42.7558,3600.0
2011-02-10 13:25:00,50.38,50.39,50.3,50.3,4100.0,42.7558,42.7643,42.6879,42.6879,4100.0
2011-02-10 13:30:00,50.29,50.38,50.29,50.36,10600.0,42.6794,42.7558,42.6794,42.7388,10600.0
2011-02-10 13:35:00,50.36,50.37,50.34,50.36,11700.0,42.7388,42.7473,42.7219,42.7388,11700.0
2011-02-10 13:40:00,50.36,50.4,50.36,50.38,7700.0,42.7388,42.7728,42.7388,42.7558,7700.0
2011-02-10 13:45:00,50.4,50.47,50.38,50.47,17400.0,42.7728,42.8322,42.7558,42.8322,17400.0
2011-02-10 13:50:00,50.47,50.48,50.44,50.45,7100.0,42.8322,42.8407,42.8067,42.8152,7100.0
2011-02-10 13:55:00,50.45,50.47,50.44,50.44,5400.0,42.8152,42.8322,42.8067,42.8067,5400.0
2011-02-10 14:00:00,50.44,50.47,50.39,50.47,8700.0,42.8067,42.8322,42.7643,42.8322,8700.0
2011-02-10 14:05:00,50.47,50.53,50.46,50.51,13300.0,42.8322,42.8831,42.8237,42.8661,13300.0
2011-02-10 14:10:00,50.51,50.52,50.45,50.45,5800.0,42.8661,42.8746,42.8152,42.8152,5800.0
2011-02-10 14:15:00,50.44,50.44,50.37,50.37,2800.0,42.8067,42.8067,42.7473,42.7473,2800.0
2011-02-10 14:20:00,50.37,50.39,50.36,50.39,3200.0,42.7473,42.7643,42.7388,42.7643,3200.0
2011-02-10 14:25:00,50.39,50.39,50.37,50.37,4000.0,42.7643,42.7643,42.7473,42.7473,4000.0
2011-02-10 14:30:00,50.38,50.38,50.34,50.37,6900.0,42.7558,42.7558,42.7219,42.7473,6900.0
2011-02-10 14:35:00,50.37,50.41,50.37,50.38,5800.0,42.7473,42.7813,42.7473,42.7558,5800.0
2011-02-10 14:40:00,50.4,50.41,50.38,50.39,3500.0,42.7728,42.7813,42.7558,42.7643,3500.0
2011-02-10 14:45:00,50.38,50.39,50.36,50.37,3400.0,42.7558,42.7643,42.7388,42.7473,3400.0
2011-02-10 14:50:00,50.36,50.38,50.29,50.3,6400.0,42.7388,42.7558,42.6794,42.6879,6400.0
2011-02-10 14:55:00,50.31,50.36,50.3,50.32,5600.0,42.6964,42.7388,42.6879,42.7049,5600.0
2011-02-10 15:00:00,50.33,50.34,50.26,50.3,8400.0,42.7134,42.7219,42.654,42.6879,8400.0
2011-02-10 15:05:00,50.3,50.3,50.27,50.28,7600.0,42.6879,42.6879,42.6625,42.671,7600.0
2011-02-10 15:10:00,50.28,50.29,50.26,50.27,7000.0,42.671,42.6794,42.654,42.6625,7000.0
2011-02-10 15:15:00,50.27,50.29,50.25,50.27,7000.0,42.6625,42.6794,42.6455,42.6625,7000.0
2011-02-10 15:20:00,50.26,50.27,50.23,50.26,9300.0,42.654,42.6625,42.6285,42.654,9300.0
2011-02-10 15:25:00,50.26,50.26,50.22,50.25,29300.0,42.654,42.654,42.62,42.6455,29300.0
2011-02-10 15:30:00,50.25,50.25,50.23,50.23,18200.0,42.6455,42.6455,42.6285,42.6285,18200.0
2011-02-10 15:35:00,50.23,50.24,50.19,50.23,19200.0,42.6285,42.637,42.5946,42.6285,19200.0
2011-02-10 15:40:00,50.23,50.24,50.18,50.2,20800.0,42.6285,42.637,42.5861,42.6031,20800.0
2011-02-10 15:45:00,50.21,50.32,50.21,50.31,66600.0,42.6115,42.7049,42.6115,42.6964,66600.0
2011-02-10 15:50:00,50.3,50.3,50.13,50.17,35700.0,42.6879,42.6879,42.5437,42.5776,35700.0
2011-02-10 15:55:00,50.17,50.3,50.15,50.27,125900.0,42.5776,42.6879,42.5606,42.6625,125900.0
2011-02-11 09:30:00,50.08,50.09,49.82,49.82,9800.0,42.5012,42.5097,42.2806,42.2806,9800.0
2011-02-11 09:35:00,49.88,49.99,49.88,49.94,6000.0,42.3315,42.4248,42.3315,42.3824,6000.0
2011-02-11 09:40:00,49.95,49.99,49.93,49.95,5200.0,42.3909,42.4248,42.3739,42.3909,5200.0
2011-02-11 09:45:00,49.93,49.96,49.88,49.95,5600.0,42.3739,42.3994,42.3315,42.3909,5600.0
2011-02-11 09:50:00,49.96,49.96,49.84,49.84,5900.0,42.3994,42.3994,42.2975,42.2975,5900.0
2011-02-11 09:55:00,49.84,49.92,49.84,49.92,12600.0,42.2975,42.3654,42.2975,42.3654,12600.0
2011-02-11 10:00:00,49.91,49.97,49.89,49.97,8100.0,42.3569,42.4079,42.34,42.4079,8100.0
2011-02-11 10:05:00,49.97,49.97,49.9,49.92,6900.0,42.4079,42.4079,42.3485,42.3654,6900.0
2011-02-11 10:10:00,49.93,49.95,49.86,49.86,6000.0,42.3739,42.3909,42.3145,42.3145,6000.0
2011-02-11 10:15:00,49.87,49.88,49.84,49.85,4100.0,42.323,42.3315,42.2975,42.306,4100.0
2011-02-11 10:20:00,49.84,49.86,49.79,49.84,6700.0,42.2975,42.3145,42.2551,42.2975,6700.0
2011-02-11 10:25:00,49.82,49.87,49.82,49.86,6300.0,42.2806,42.323,42.2806,42.3145,6300.0
2011-02-11 10:30:00,49.84,49.84,49.8,49.8,10900.0,42.2975,42.2975,42.2636,42.2636,10900.0
2011-02-11 10:35:00,49.8,49.85,49.8,49.82,12500.0,42.2636,42.306,42.2636,42.2806,12500.0
2011-02-11 10:40:00,49.82,49.83,49.8,49.8,4700.0,42.2806,42.2891,42.2636,42.2636,4700.0
2011-02-11 10:45:00,49.8,49.83,49.79,49.81,24800.0,42.2636,42.2891,42.2551,42.2721,24800.0
2011-02-11 10:50:00,49.83,49.85,49.83,49.84,9300.0,42.2891,42.306,42.2891,42.2975,9300.0
2011-02-11 10:55:00,49.85,49.9,49.83,49.87,13500.0,42.306,42.3485,42.2891,42.323,13500.0
2011-02-11 11:00:00,49.87,49.94,49.86,49.89,19200.0,42.323,42.3824,42.3145,42.34,19200.0
2011-02-11 11:05:00,49.89,49.9,49.84,49.84,16200.0,42.34,42.3485,42.2975,42.2975,16200.0
2011-02-11 11:10:00,49.85,49.85,49.74,49.77,19800.0,42.306,42.306,42.2127,42.2381,19800.0
2011-02-11 11:15:00,49.77,49.77,49.69,49.71,10700.0,42.2381,42.2381,42.1702,42.1872,10700.0
2011-02-11 11:20:00,49.71,49.76,49.7,49.76,11100.0,42.1872,42.2296,42.1787,42.2296,11100.0
2011-02-11 11:25:00,49.77,49.77,49.71,49.74,6900.0,42.2381,42.2381,42.1872,42.2127,6900.0
2011-02-11 11:30:00,49.73,49.73,49.66,49.66,13200.0,42.2042,42.2042,42.1448,42.1448,13200.0
2011-02-11 11:35:00,49.64,49.65,49.6,49.65,12900.0,42.1278,42.1363,42.0939,42.1363,12900.0
2011-02-11 11:40:00,49.64,49.64,49.62,49.64,8200.0,42.1278,42.1278,42.1108,42.1278,8200.0
2011-02-11 11:45:00,49.63,49.65,49.61,49.62,18100.0,42.1193,42.1363,42.1023,42.1108,18100.0
2011-02-11 11:50:00,49.61,49.63,49.59,49.61,9700.0,42.1023,42.1193,42.0854,42.1023,9700.0
2011-02-11 11:55:00,49.63,49.64,49.62,49.64,4700.0,42.1193,42.1278,42.1108,42.1278,4700.0
2011-02-11 12:00:00,49.64,49.64,49.6,49.61,13000.0,42.1278,42.1278,42.0939,42.1023,13000.0
2011-02-11 12:05:00,49.62,49.62,49.58,49.58,9900.0,42.1108,42.1108,42.0769,42.0769,9900.0
2011-02-11 12:10:00,49.59,49.6,49.55,49.56,22200.0,42.0854,42.0939,42.0514,42.0599,22200.0
2011-02-11 12:15:00,49.56,49.58,49.55,49.55,27600.0,42.0599,42.0769,42.0514,42.0514,27600.0
2011-02-11 12:20:00,49.55,49.56,49.52,49.53,11600.0,42.0514,42.0599,42.026,42.0345,11600.0
2011-02-11 12:25:00,49.53,49.54,49.51,49.52,9000.0,42.0345,42.0429,42.0175,42.026,9000.0
2011-02-11 12:30:00,49.52,49.54,49.51,49.52,21400.0,42.026,42.0429,42.0175,42.026,21400.0
2011-02-11 12:35:00,49.53,49.53,49.47,49.47,25200.0,42.0345,42.0345,41.9835,41.9835,25200.0
2011-02-11 12:40:00,49.47,49.49,49.47,49.47,11200.0,41.9835,42.0005,41.9835,41.9835,11200.0
2011-02-11 12:45:00,49.48,49.48,49.43,49.44,29300.0,41.992,41.992,41.9496,41.9581,29300.0
2011-02-11 12:50:00,49.44,49.48,49.44,49.46,10100.0,41.9581,41.992,41.9581,41.975,10100.0
2011-02-11 12:55:00,49.46,49.47,49.43,49.44,23900.0,41.975,41.9835,41.9496,41.9581,23900.0
2011-02-11 13:00:00,49.45,49.45,49.42,49.43,14300.0,41.9666,41.9666,41.9411,41.9496,14300.0
2011-02-11 13:05:00,49.43,49.46,49.42,49.46,11400.0,41.9496,41.975,41.9411,41.975,11400.0
2011-02-11 13:10:00,49.46,49.52,49.46,49.52,7000.0,41.975,42.026,41.975,42.026,7000.0
2011-02-11 13:15:00,49.53,49.6,49.53,49.59,9600.0,42.0345,42.0939,42.0345,42.0854,9600.0
2011-02-11 13:20:00,49.6,49.6,49.59,49.59,3200.0,42.0939,42.0939,42.0854,42.0854,3200.0
2011-02-11 13:25:00,49.6,49.64,49.59,49.64,6200.0,42.0939,42.1278,42.0854,42.1278,6200.0
2011-02-11 13:30:00,49.64,49.69,49.64,49.69,3600.0,42.1278,42.1702,42.1278,42.1702,3600.0
2011-02-11 13:35:00,49.71,49.71,49.68,49.69,10900.0,42.1872,42.1872,42.1618,42.1702,10900.0
2011-02-11 13:40:00,49.69,49.7,49.67,49.67,4100.0,42.1702,42.1787,42.1533,42.1533,4100.0
2011-02-11 13:45:00,49.68,49.71,49.68,49.71,12900.0,42.1618,42.1872,42.1618,42.1872,12900.0
2011-02-11 13:50:00,49.71,49.71,49.64,49.65,10300.0,42.1872,42.1872,42.1278,42.1363,10300.0
2011-02-11 13:55:00,49.66,49.66,49.59,49.59,11500.0,42.1448,42.1448,42.0854,42.0854,11500.0
2011-02-11 14:00:00,49.59,49.68,49.59,49.68,17400.0,42.0854,42.1618,42.0854,42.1618,17400.0
2011-02-11 14:05:00,49.68,49.74,49.68,49.74,11700.0,42.1618,42.2127,42.1618,42.2127,11700.0
2011-02-11 14:10:00,49.74,49.81,49.74,49.81,13500.0,42.2127,42.2721,42.2127,42.2721,13500.0
2011-02-11 14:15:00,49.81,49.81,49.78,49.81,14600.0,42.2721,42.2721,42.2466,42.2721,14600.0
2011-02-11 14:20:00,49.81,49.83,49.79,49.8,17000.0,42.2721,42.2891,42.2551,42.2636,17000.0
2011-02-11 14:25:00,49.8,49.81,49.79,49.8,14700.0,42.2636,42.2721,42.2551,42.2636,14700.0
2011-02-11 14:30:00,49.8,49.8,49.78,49.79,10400.0,42.2636,42.2636,42.2466,42.2551,10400.0
2011-02-11 14:35:00,49.8,49.8,49.78,49.79,12100.0,42.2636,42.2636,42.2466,42.2551,12100.0
2011-02-11 14:40:00,49.79,49.8,49.78,49.8,8800.0,42.2551,42.2636,42.2466,42.2636,8800.0
2011-02-11 14:45:00,49.8,49.81,49.72,49.73,30300.0,42.2636,42.2721,42.1957,42.2042,30300.0
2011-02-11 14:50:00,49.74,49.75,49.72,49.72,9300.0,42.2127,42.2212,42.1957,42.1957,9300.0
2011-02-11 14:55:00,49.73,49.73,49.7,49.71,8700.0,42.2042,42.2042,42.1787,42.1872,8700.0
2011-02-11 15:00:00,49.71,49.71,49.69,49.7,17300.0,42.1872,42.1872,42.1702,42.1787,17300.0
2011-02-11 15:05:00,49.7,49.76,49.7,49.76,9000.0,42.1787,42.2296,42.1787,42.2296,9000.0
2011-02-11 15:10:00,49.76,49.76,49.7,49.71,25500.0,42.2296,42.2296,42.1787,42.1872,25500.0
2011-02-11 15:15:00,49.71,49.71,49.69,49.69,22800.0,42.1872,42.1872,42.1702,42.1702,22800.0
2011-02-11 15:20:00,49.69,49.7,49.67,49.69,29900.0,42.1702,42.1787,42.1533,42.1702,29900.0
2011-02-11 15:25:00,49.69,49.7,49.69,49.7,11400.0,42.1702,42.1787,42.1702,42.1787,11400.0
2011-02-11 15:30:00,49.7,49.7,49.68,49.7,28100.0,42.1787,42.1787,42.1618,42.1787,28100.0
2011-02-11 15:35:00,49.7,49.7,49.67,49.67,22800.0,42.1787,42.1787,42.1533,42.1533,22800.0
2011-02-11 15:40:00,49.66,49.66,49.58,49.58,41600.0,42.1448,42.1448,42.0769,42.0769,41600.0
2011-02-11 15:45:00,49.59,49.59,49.53,49.54,62500.0,42.0854,42.0854,42.0345,42.0429,62500.0
2011-02-11 15:50:00,49.55,49.55,49.47,49.48,52200.0,42.0514,42.0514,41.9835,41.992,52200.0
2011-02-11 15:55:00,49.49,49.55,49.45,49.54,59700.0,42.0005,42.0514,41.9666,42.0429,59700.0
2011-02-14 09:30:00,49.62,49.62,49.44,49.54,14700.0,42.1108,42.1108,41.9581,42.0429,14700.0
2011-02-14 09:35:00,49.5,49.53,49.38,49.41,10400.0,42.009,42.0345,41.9072,41.9326,10400.0
2011-02-14 09:40:00,49.42,49.49,49.4,49.4,7500.0,41.9411,42.0005,41.9241,41.9241,7500.0
2011-02-14 09:45:00,49.4,49.47,49.38,49.43,24800.0,41.9241,41.9835,41.9072,41.9496,24800.0
2011-02-14 09:50:00,49.45,49.55,49.42,49.55,14700.0,41.9666,42.0514,41.9411,42.0514,14700.0
2011-02-14 09:55:00,49.56,49.65,49.56,49.62,19000.0,42.0599,42.1363,42.0599,42.1108,19000.0
2011-02-14 10:00:00,49.63,49.75,49.63,49.75,16700.0,42.1193,42.2212,42.1193,42.2212,16700.0
2011-02-14 10:05:00,49.75,49.82,49.74,49.8,10200.0,42.2212,42.2806,42.2127,42.2636,10200.0
2011-02-14 10:10:00,49.8,49.84,49.8,49.8,15500.0,42.2636,42.2975,42.2636,42.2636,15500.0
2011-02-14 10:15:00,49.8,49.8,49.75,49.77,7300.0,42.2636,42.2636,42.2212,42.2381,7300.0
2011-02-14 10:20:00,49.77,49.84,49.77,49.83,10200.0,42.2381,42.2975,42.2381,42.2891,10200.0
2011-02-14 10:25:00,49.83,49.91,49.82,49.9,14800.0,42.2891,42.3569,42.2806,42.3485,14800.0
2011-02-14 10:30:00,49.88,49.93,49.88,49.93,4900.0,42.3315,42.3739,42.3315,42.3739,4900.0
2011-02-14 10:35:00,49.92,49.93,49.92,49.93,6800.0,42.3654,42.3739,42.3654,42.3739,6800.0
2011-02-14 10:40:00,49.92,49.92,49.87,49.89,7600.0,42.3654,42.3654,42.323,42.34,7600.0
2011-02-14 10:45:00,49.89,49.89,49.83,49.86,6600.0,42.34,42.34,42.2891,42.3145,6600.0
2011-02-14 10:50:00,49.86,49.95,49.85,49.94,9300.0,42.3145,42.3909,42.306,42.3824,9300.0
2011-02-14 10:55:00,49.93,49.95,49.92,49.94,11500.0,42.3739,42.3909,42.3654,42.3824,11500.0
2011-02-14 11:00:00,49.94,49.95,49.85,49.85,10200.0,42.3824,42.3909,42.306,42.306,10200.0
2011-02-14 11:05:00,49.85,49.87,49.83,49.86,29900.0,42.306,42.323,42.2891,42.3145,29900.0
2011-02-14 11:10:00,49.85,49.88,49.85,49.88,6000.0,42.306,42.3315,42.306,42.3315,6000.0
2011-02-14 11:15:00,49.88,49.89,49.83,49.83,15500.0,42.3315,42.34,42.2891,42.2891,15500.0
2011-02-14 11:20:00,49.84,49.86,49.82,49.86,4600.0,42.2975,42.3145,42.2806,42.3145,4600.0
2011-02-14 11:25:00,49.86,49.88,49.86,49.87,3900.0,42.3145,42.3315,42.3145,42.323,3900.0
2011-02-14 11:30:00,49.87,49.88,49.85,49.86,6800.0,42.323,42.3315,42.306,42.3145,6800.0
2011-02-14 11:35:00,49.86,49.88,49.86,49.87,7200.0,42.3145,42.3315,42.3145,42.323,7200.0
2011-02-14 11:40:00,49.87,49.88,49.84,49.87,9500.0,42.323,42.3315,42.2975,42.323,9500.0
2011-02-14 11:45:00,49.85,49.86,49.82,49.83,4100.0,42.306,42.3145,42.2806,42.2891,4100.0
2011-02-14 11:50:00,49.83,49.84,49.8,49.8,5300.0,42.2891,42.2975,42.2636,42.2636,5300.0
2011-02-14 11:55:00,49.81,49.82,49.79,49.79,8000.0,42.2721,42.2806,42.2551,42.2551,8000.0
2011-02-14 12:00:00,49.8,49.82,49.75,49.75,20400.0,42.2636,42.2806,42.2212,42.2212,20400.0
2011-02-14 12:05:00,49.77,49.77,49.74,49.76,5000.0,42.2381,42.2381,42.2127,42.2296,5000.0
2011-02-14 12:10:00,49.78,49.78,49.73,49.75,5300.0,42.2466,42.2466,42.2042,42.2212,5300.0
2011-02-14 12:15:00,49.73,49.74,49.67,49.69,4900.0,42.2042,42.2127,42.1533,42.1702,4900.0
2011-02-14 12:20:00,49.7,49.73,49.69,49.71,5600.0,42.1787,42.2042,42.1702,42.1872,5600.0
2011-02-14 12:25:00,49.69,49.7,49.65,49.66,3600.0,42.1702,42.1787,42.1363,42.1448,3600.0
2011-02-14 12:30:00,49.65,49.65,49.63,49.65,3500.0,42.1363,42.1363,42.1193,42.1363,3500.0
2011-02-14 12:35:00,49.65,49.7,49.62,49.69,13400.0,42.1363,42.1787,42.1108,42.1702,13400.0
2011-02-14 12:40:00,49.68,49.71,49.67,49.71,8000.0,42.1618,42.1872,42.1533,42.1872,8000.0
2011-02-14 12:45:00,49.71,49.77,49.71,49.77,10000.0,42.1872,42.2381,42.1872,42.2381,10000.0
2011-02-14 12:50:00,49.77,49.83,49.76,49.8,11600.0,42.2381,42.2891,42.2296,42.2636,11600.0
2011-02-14 12:55:00,49.8,49.8,49.69,49.7,11600.0,42.2636,42.2636,42.1702,42.1787,11600.0
2011-02-14 13:00:00,49.71,49.72,49.69,49.69,14300.0,42.1872,42.1957,42.1702,42.1702,14300.0
2011-02-14 13:05:00,49.69,49.72,49.67,49.71,24200.0,42.1702,42.1957,42.1533,42.1872,24200.0
2011-02-14 13:10:00,49.71,49.79,49.71,49.78,4500.0,42.1872,42.2551,42.1872,42.2466,4500.0
2011-02-14 13:15:00,49.78,49.8,49.78,49.8,1700.0,42.2466,42.2636,42.2466,42.2636,1700.0
2011-02-14 13:20:00,49.8,49.8,49.7,49.75,26300.0,42.2636,42.2636,42.1787,42.2212,26300.0
2011-02-14 13:25:00,49.76,49.79,49.75,49.75,4100.0,42.2296,42.2551,42.2212,42.2212,4100.0
2011-02-14 13:30:00,49.77,49.78,49.77,49.78,600.0,42.2381,42.2466,42.2381,42.2466,600.0
2011-02-14 13:35:00,49.79,49.8,49.79,49.79,2100.0,42.2551,42.2636,42.2551,42.2551,2100.0
2011-02-14 13:40:00,49.79,49.79,49.72,49.72,8000.0,42.2551,42.2551,42.1957,42.1957,8000.0
2011-02-14 13:45:00,49.72,49.73,49.7,49.7,7900.0,42.1957,42.2042,42.1787,42.1787,7900.0
2011-02-14 13:50:00,49.7,49.71,49.69,49.69,8600.0,42.1787,42.1872,42.1702,42.1702,8600.0
2011-02-14 13:55:00,49.71,49.71,49.65,49.65,7700.0,42.1872,42.1872,42.1363,42.1363,7700.0
2011-02-14 14:00:00,49.66,49.67,49.63,49.67,11300.0,42.1448,42.1533,42.1193,42.1533,11300.0
2011-02-14 14:05:00,49.66,49.67,49.64,49.66,8900.0,42.1448,42.1533,42.1278,42.1448,8900.0
2011-02-14 14:10:00,49.65,49.68,49.64,49.66,6800.0,42.1363,42.1618,42.1278,42.1448,6800.0
2011-02-14 14:15:00,49.66,49.69,49.62,49.63,16700.0,42.1448,42.1702,42.1108,42.1193,16700.0
2011-02-14 14:20:00,49.64,49.64,49.61,49.63,8100.0,42.1278,42.1278,42.1023,42.1193,8100.0
2011-02-14 14:25:00,49.63,49.64,49.61,49.63,11500.0,42.1193,42.1278,42.1023,42.1193,11500.0
2011-02-14 14:30:00,49.63,49.64,49.59,49.59,16200.0,42.1193,42.1278,42.0854,42.0854,16200.0
2011-02-14 14:35:00,49.59,49.59,49.53,49.54,33100.0,42.0854,42.0854,42.0345,42.0429,33100.0
2011-02-14 14:40:00,49.54,49.56,49.52,49.56,15000.0,42.0429,42.0599,42.026,42.0599,15000.0
2011-02-14 14:45:00,49.56,49.6,49.56,49.59,37100.0,42.0599,42.0939,42.0599,42.0854,37100.0
2011-02-14 14:50:00,49.59,49.6,49.56,49.59,26300.0,42.0854,42.0939,42.0599,42.0854,26300.0
2011-02-14 14:55:00,49.59,49.6,49.56,49.56,10800.0,42.0854,42.0939,42.0599,42.0599,10800.0
2011-02-14 15:00:00,49.57,49.61,49.56,49.59,19900.0,42.0684,42.1023,42.0599,42.0854,19900.0
2011-02-14 15:05:00,49.59,49.6,49.54,49.55,15700.0,42.0854,42.0939,42.0429,42.0514,15700.0
2011-02-14 15:10:00,49.55,49.55,49.48,49.49,32800.0,42.0514,42.0514,41.992,42.0005,32800.0
2011-02-14 15:15:00,49.49,49.55,49.49,49.5,23800.0,42.0005,42.0514,42.0005,42.009,23800.0
2011-02-14 15:20:00,49.51,49.51,49.48,49.49,10900.0,42.0175,42.0175,41.992,42.0005,10900.0
2011-02-14 15:25:00,49.49,49.52,49.49,49.5,32100.0,42.0005,42.026,42.0005,42.009,32100.0
2011-02-14 15:30:00,49.51,49.54,49.5,49.54,17200.0,42.0175,42.0429,42.009,42.0429,17200.0
2011-02-14 15:35:00,49.54,49.54,49.45,49.46,33300.0,42.0429,42.0429,41.9666,41.975,33300.0
2011-02-14 15:40:00,49.46,49.54,49.45,49.53,17500.0,41.975,42.0429,41.9666,42.0345,17500.0
2011-02-14 15:45:00,49.53,49.53,49.47,49.49,39800.0,42.0345,42.0345,41.9835,42.0005,39800.0
2011-02-14 15:50:00,49.49,49.52,49.48,49.51,24800.0,42.0005,42.026,41.992,42.0175,24800.0
2011-02-14 15:55:00,49.51,49.51,49.43,49.47,103000.0,42.0175,42.0175,41.9496,41.9835,103000.0
2011-02-15 09:30:00,49.28,49.36,49.2,49.23,22700.0,41.8223,41.8902,41.7544,41.7799,22700.0
2011-02-15 09:35:00,49.26,49.31,49.24,49.25,10500.0,41.8053,41.8477,41.7883,41.7968,10500.0
2011-02-15 09:40:00,49.27,49.45,49.27,49.43,8100.0,41.8138,41.9666,41.8138,41.9496,8100.0
2011-02-15 09:45:00,49.44,49.45,49.41,49.43,16200.0,41.9581,41.9666,41.9326,41.9496,16200.0
2011-02-15 09:50:00,49.44,49.45,49.41,49.44,7200.0,41.9581,41.9666,41.9326,41.9581,7200.0
2011-02-15 09:55:00,49.44,49.44,49.36,49.37,15100.0,41.9581,41.9581,41.8902,41.8987,15100.0
2011-02-15 10:00:00,49.35,49.45,49.31,49.31,11000.0,41.8817,41.9666,41.8477,41.8477,11000.0
2011-02-15 10:05:00,49.3,49.35,49.28,49.28,19300.0,41.8393,41.8817,41.8223,41.8223,19300.0
2011-02-15 10:10:00,49.29,49.3,49.25,49.25,20200.0,41.8308,41.8393,41.7968,41.7968,20200.0
2011-02-15 10:15:00,49.25,49.28,49.18,49.19,12400.0,41.7968,41.8223,41.7374,41.7459,12400.0
2011-02-15 10:20:00,49.19,49.34,49.19,49.31,34900.0,41.7459,41.8732,41.7459,41.8477,34900.0
2011-02-15 10:25:00,49.31,49.44,49.3,49.44,24300.0,41.8477,41.9581,41.8393,41.9581,24300.0
2011-02-15 10:30:00,49.44,49.61,49.43,49.56,56800.0,41.9581,42.1023,41.9496,42.0599,56800.0
2011-02-15 10:35:00,49.53,49.53,49.33,49.33,11400.0,42.0345,42.0345,41.8647,41.8647,11400.0
2011-02-15 10:40:00,49.33,49.38,49.27,49.38,6700.0,41.8647,41.9072,41.8138,41.9072,6700.0
2011-02-15 10:45:00,49.41,49.47,49.41,49.44,6600.0,41.9326,41.9835,41.9326,41.9581,6600.0
2011-02-15 10:50:00,49.44,49.47,49.41,49.47,4400.0,41.9581,41.9835,41.9326,41.9835,4400.0
2011-02-15 10:55:00,49.48,49.49,49.4,49.4,4900.0,41.992,42.0005,41.9241,41.9241,4900.0
2011-02-15 11:00:00,49.41,49.45,49.4,49.44,8400.0,41.9326,41.9666,41.9241,41.9581,8400.0
2011-02-15 11:05:00,49.42,49.59,49.42,49.59,8200.0,41.9411,42.0854,41.9411,42.0854,8200.0
2011-02-15 11:10:00,49.58,49.65,49.58,49.65,11200.0,42.0769,42.1363,42.0769,42.1363,11200.0
2011-02-15 11:15:00,49.65,49.65,49.63,49.65,11300.0,42.1363,42.1363,42.1193,42.1363,11300.0
2011-02-15 11:20:00,49.65,49.68,49.63,49.66,12700.0,42.1363,42.1618,42.1193,42.1448,12700.0
2011-02-15 11:25:00,49.64,49.72,49.63,49.71,15700.0,42.1278,42.1957,42.1193,42.1872,15700.0
2011-02-15 11:30:00,49.71,49.76,49.69,49.69,18000.0,42.1872,42.2296,42.1702,42.1702,18000.0
2011-02-15 11:35:00,49.69,49.7,49.58,49.58,5300.0,42.1702,42.1787,42.0769,42.0769,5300.0
2011-02-15 11:40:00,49.58,49.6,49.54,49.56,7500.0,42.0769,42.0939,42.0429,42.0599,7500.0
2011-02-15 11:45:00,49.54,49.54,49.43,49.44,17000.0,42.0429,42.0429,41.9496,41.9581,17000.0
2011-02-15 11:50:00,49.45,49.53,49.45,49.52,6200.0,41.9666,42.0345,41.9666,42.026,6200.0
2011-02-15 11:55:00,49.51,49.51,49.39,49.42,4300.0,42.0175,42.0175,41.9156,41.9411,4300.0
2011-02-15 12:00:00,49.42,49.46,49.4,49.43,6000.0,41.9411,41.975,41.9241,41.9496,6000.0
2011-02-15 12:05:00,49.43,49.43,49.41,49.41,4200.0,41.9496,41.9496,41.9326,41.9326,4200.0
2011-02-15 12:10:00,49.41,49.45,49.4,49.45,5500.0,41.9326,41.9666,41.9241,41.9666,5500.0
2011-02-15 12:15:00,49.45,49.46,49.44,49.46,3900.0,41.9666,41.975,41.9581,41.975,3900.0
2011-02-15 12:20:00,49.46,49.5,49.46,49.48,10600.0,41.975,42.009,41.975,41.992,10600.0
2011-02-15 12:25:00,49.5,49.51,49.43,49.46,8000.0,42.009,42.0175,41.9496,41.975,8000.0
2011-02-15 12:30:00,49.45,49.47,49.45,49.47,4200.0,41.9666,41.9835,41.9666,41.9835,4200.0
2011-02-15 12:35:00,49.47,49.5,49.45,49.48,14300.0,41.9835,42.009,41.9666,41.992,14300.0
2011-02-15 12:40:00,49.48,49.5,49.48,49.49,3100.0,41.992,42.009,41.992,42.0005,3100.0
2011-02-15 12:45:00,49.48,49.48,49.43,49.44,3700.0,41.992,41.992,41.9496,41.9581,3700.0
2011-02-15 12:50:00,49.44,49.44,49.41,49.41,4300.0,41.9581,41.9581,41.9326,41.9326,4300.0
2011-02-15 12:55:00,49.4,49.4,49.39,49.4,1200.0,41.9241,41.9241,41.9156,41.9241,1200.0
2011-02-15 13:00:00,49.4,49.4,49.35,49.37,7000.0,41.9241,41.9241,41.8817,41.8987,7000.0
2011-02-15 13:05:00,49.36,49.37,49.36,49.36,7300.0,41.8902,41.8987,41.8902,41.8902,7300.0
2011-02-15 13:10:00,49.37,49.44,49.33,49.44,16700.0,41.8987,41.9581,41.8647,41.9581,16700.0
2011-02-15 13:15:00,49.44,49.44,49.39,49.39,6000.0,41.9581,41.9581,41.9156,41.9156,6000.0
2011-02-15 13:20:00,49.38,49.38,49.33,49.35,5100.0,41.9072,41.9072,41.8647,41.8817,5100.0
2011-02-15 13:25:00,49.35,49.44,49.34,49.44,9300.0,41.8817,41.9581,41.8732,41.9581,9300.0
2011-02-15 13:30:00,49.44,49.48,49.44,49.45,11600.0,41.9581,41.992,41.9581,41.9666,11600.0
2011-02-15 13:35:00,49.45,49.45,49.36,49.36,22400.0,41.9666,41.9666,41.8902,41.8902,22400.0
2011-02-15 13:40:00,49.37,49.41,49.36,49.36,7800.0,41.8987,41.9326,41.8902,41.8902,7800.0
2011-02-15 13:45:00,49.37,49.37,49.34,49.34,8600.0,41.8987,41.8987,41.8732,41.8732,8600.0
2011-02-15 13:50:00,49.35,49.38,49.32,49.32,9000.0,41.8817,41.9072,41.8562,41.8562,9000.0
2011-02-15 13:55:00,49.32,49.33,49.27,49.3,5700.0,41.8562,41.8647,41.8138,41.8393,5700.0
2011-02-15 14:00:00,49.3,49.32,49.28,49.31,9000.0,41.8393,41.8562,41.8223,41.8477,9000.0
2011-02-15 14:05:00,49.31,49.33,49.3,49.31,8700.0,41.8477,41.8647,41.8393,41.8477,8700.0
2011-02-15 14:10:00,49.32,49.38,49.31,49.35,16900.0,41.8562,41.9072,41.8477,41.8817,16900.0
2011-02-15 14:15:00,49.34,49.35,49.27,49.29,56300.0,41.8732,41.8817,41.8138,41.8308,56300.0
2011-02-15 14:20:00,49.28,49.3,49.25,49.25,23900.0,41.8223,41.8393,41.7968,41.7968,23900.0
2011-02-15 14:25:00,49.25,49.28,49.25,49.25,9500.0,41.7968,41.8223,41.7968,41.7968,9500.0
2011-02-15 14:30:00,49.26,49.28,49.23,49.25,24100.0,41.8053,41.8223,41.7799,41.7968,24100.0
2011-02-15 14:35:00,49.25,49.25,49.2,49.2,18200.0,41.7968,41.7968,41.7544,41.7544,18200.0
2011-02-15 14:40:00,49.19,49.3,49.18,49.28,20700.0,41.7459,41.8393,41.7374,41.8223,20700.0
2011-02-15 14:45:00,49.28,49.37,49.28,49.35,17800.0,41.8223,41.8987,41.8223,41.8817,17800.0
2011-02-15 14:50:00,49.35,49.37,49.29,49.29,16100.0,41.8817,41.8987,41.8308,41.8308,16100.0
2011-02-15 14:55:00,49.28,49.28,49.18,49.18,16100.0,41.8223,41.8223,41.7374,41.7374,16100.0
2011-02-15 15:00:00,49.19,49.29,49.18,49.29,17500.0,41.7459,41.8308,41.7374,41.8308,17500.0
2011-02-15 15:05:00,49.29,49.29,49.25,49.27,17800.0,41.8308,41.8308,41.7968,41.8138,17800.0
2011-02-15 15:10:00,49.26,49.33,49.25,49.33,49900.0,41.8053,41.8647,41.7968,41.8647,49900.0
2011-02-15 15:15:00,49.33,49.42,49.33,49.35,25000.0,41.8647,41.9411,41.8647,41.8817,25000.0
2011-02-15 15:20:00,49.36,49.36,49.25,49.26,18200.0,41.8902,41.8902,41.7968,41.8053,18200.0
2011-02-15 15:25:00,49.25,49.32,49.25,49.3,19800.0,41.7968,41.8562,41.7968,41.8393,19800.0
2011-02-15 15:30:00,49.3,49.35,49.29,49.29,24600.0,41.8393,41.8817,41.8308,41.8308,24600.0
2011-02-15 15:35:00,49.31,49.35,49.25,49.35,29100.0,41.8477,41.8817,41.7968,41.8817,29100.0
2011-02-15 15:40:00,49.35,49.35,49.26,49.29,23000.0,41.8817,41.8817,41.8053,41.8308,23000.0
2011-02-15 15:45:00,49.32,49.33,49.28,49.29,54400.0,41.8562,41.8647,41.8223,41.8308,54400.0
2011-02-15 15:50:00,49.28,49.28,49.2,49.2,53300.0,41.8223,41.8223,41.7544,41.7544,53300.0
2011-02-15 15:55:00,49.2,49.3,49.2,49.28,86100.0,41.7544,41.8393,41.7544,41.8223,86100.0
2011-02-16 09:30:00,49.35,49.62,49.24,49.62,21600.0,41.8817,42.1108,41.7883,42.1108,21600.0
2011-02-16 09:35:00,49.6,49.6,49.47,49.47,13600.0,42.0939,42.0939,41.9835,41.9835,13600.0
2011-02-16 09:40:00,49.46,49.48,49.38,49.38,6600.0,41.975,41.992,41.9072,41.9072,6600.0
2011-02-16 09:45:00,49.38,49.44,49.33,49.38,11200.0,41.9072,41.9581,41.8647,41.9072,11200.0
2011-02-16 09:50:00,49.41,49.43,49.32,49.38,12400.0,41.9326,41.9496,41.8562,41.9072,12400.0
2011-02-16 09:55:00,49.39,49.4,49.21,49.23,66500.0,41.9156,41.9241,41.7629,41.7799,66500.0
2011-02-16 10:00:00,49.23,49.43,49.21,49.41,29000.0,41.7799,41.9496,41.7629,41.9326,29000.0
2011-02-16 10:05:00,49.41,49.45,49.37,49.4,9000.0,41.9326,41.9666,41.8987,41.9241,9000.0
2011-02-16 10:10:00,49.39,49.51,49.39,49.49,13500.0,41.9156,42.0175,41.9156,42.0005,13500.0
2011-02-16 10:15:00,49.48,49.54,49.38,49.38,13500.0,41.992,42.0429,41.9072,41.9072,13500.0
2011-02-16 10:20:00,49.39,49.52,49.39,49.5,9900.0,41.9156,42.026,41.9156,42.009,9900.0
2011-02-16 10:25:00,49.49,49.51,49.43,49.44,9600.0,42.0005,42.0175,41.9496,41.9581,9600.0
2011-02-16 10:30:00,49.46,49.49,49.38,49.38,13800.0,41.975,42.0005,41.9072,41.9072,13800.0
2011-02-16 10:35:00,49.38,49.48,49.38,49.42,9000.0,41.9072,41.992,41.9072,41.9411,9000.0
2011-02-16 10:40:00,49.41,49.46,49.35,49.4,42800.0,41.9326,41.975,41.8817,41.9241,42800.0
2011-02-16 10:45:00,49.4,49.41,49.35,49.35,37900.0,41.9241,41.9326,41.8817,41.8817,37900.0
2011-02-16 10:50:00,49.37,49.52,49.37,49.49,9900.0,41.8987,42.026,41.8987,42.0005,9900.0
2011-02-16 10:55:00,49.5,49.52,49.47,49.49,16700.0,42.009,42.026,41.9835,42.0005,16700.0
2011-02-16 11:00:00,49.48,49.51,49.44,49.46,22000.0,41.992,42.0175,41.9581,41.975,22000.0
2011-02-16 11:05:00,49.46,49.51,49.43,49.45,25700.0,41.975,42.0175,41.9496,41.9666,25700.0
2011-02-16 11:10:00,49.44,49.44,49.35,49.36,8700.0,41.9581,41.9581,41.8817,41.8902,8700.0
2011-02-16 11:15:00,49.36,49.47,49.36,49.47,12500.0,41.8902,41.9835,41.8902,41.9835,12500.0
2011-02-16 11:20:00,49.47,49.47,49.41,49.42,15700.0,41.9835,41.9835,41.9326,41.9411,15700.0
2011-02-16 11:25:00,49.42,49.42,49.36,49.36,9000.0,41.9411,41.9411,41.8902,41.8902,9000.0
2011-02-16 11:30:00,49.36,49.4,49.36,49.4,21900.0,41.8902,41.9241,41.8902,41.9241,21900.0
2011-02-16 11:35:00,49.4,49.45,49.38,49.39,17100.0,41.9241,41.9666,41.9072,41.9156,17100.0
2011-02-16 11:40:00,49.39,49.42,49.35,49.42,24400.0,41.9156,41.9411,41.8817,41.9411,24400.0
2011-02-16 11:45:00,49.43,49.51,49.43,49.46,30600.0,41.9496,42.0175,41.9496,41.975,30600.0
2011-02-16 11:50:00,49.47,49.63,49.47,49.59,36000.0,41.9835,42.1193,41.9835,42.0854,36000.0
2011-02-16 11:55:00,49.6,49.63,49.59,49.6,18300.0,42.0939,42.1193,42.0854,42.0939,18300.0
2011-02-16 12:00:00,49.6,49.71,49.55,49.7,57000.0,42.0939,42.1872,42.0514,42.1787,57000.0
2011-02-16 12:05:00,49.71,49.73,49.64,49.64,23800.0,42.1872,42.2042,42.1278,42.1278,23800.0
2011-02-16 12:10:00,49.65,49.67,49.64,49.66,25700.0,42.1363,42.1533,42.1278,42.1448,25700.0
2011-02-16 12:15:00,49.65,49.69,49.64,49.65,51000.0,42.1363,42.1702,42.1278,42.1363,51000.0
2011-02-16 12:20:00,49.66,49.72,49.64,49.7,25800.0,42.1448,42.1957,42.1278,42.1787,25800.0
2011-02-16 12:25:00,49.71,49.79,49.71,49.73,14900.0,42.1872,42.2551,42.1872,42.2042,14900.0
2011-02-16 12:30:00,49.72,49.72,49.63,49.68,14500.0,42.1957,42.1957,42.1193,42.1618,14500.0
2011-02-16 12:35:00,49.68,49.73,49.67,49.71,4400.0,42.1618,42.2042,42.1533,42.1872,4400.0
2011-02-16 12:40:00,49.7,49.72,49.65,49.67,13400.0,42.1787,42.1957,42.1363,42.1533,13400.0
2011-02-16 12:45:00,49.66,49.66,49.62,49.66,16700.0,42.1448,42.1448,42.1108,42.1448,16700.0
2011-02-16 12:50:00,49.66,49.66,49.65,49.65,5800.0,42.1448,42.1448,42.1363,42.1363,5800.0
2011-02-16 12:55:00,49.65,49.66,49.65,49.65,5600.0,42.1363,42.1448,42.1363,42.1363,5600.0
2011-02-16 13:00:00,49.65,49.66,49.65,49.65,7000.0,42.1363,42.1448,42.1363,42.1363,7000.0
2011-02-16 13:05:00,49.65,49.72,49.65,49.72,9000.0,42.1363,42.1957,42.1363,42.1957,9000.0
2011-02-16 13:10:00,49.71,49.78,49.7,49.78,17200.0,42.1872,42.2466,42.1787,42.2466,17200.0
2011-02-16 13:15:00,49.78,49.78,49.74,49.74,3700.0,42.2466,42.2466,42.2127,42.2127,3700.0
2011-02-16 13:20:00,49.73,49.73,49.65,49.66,5600.0,42.2042,42.2042,42.1363,42.1448,5600.0
2011-02-16 13:25:00,49.65,49.65,49.61,49.62,7400.0,42.1363,42.1363,42.1023,42.1108,7400.0
2011-02-16 13:30:00,49.61,49.61,49.53,49.57,8100.0,42.1023,42.1023,42.0345,42.0684,8100.0
2011-02-16 13:35:00,49.57,49.57,49.49,49.49,4700.0,42.0684,42.0684,42.0005,42.0005,4700.0
2011-02-16 13:40:00,49.49,49.53,49.48,49.53,5800.0,42.0005,42.0345,41.992,42.0345,5800.0
2011-02-16 13:45:00,49.53,49.55,49.52,49.53,7800.0,42.0345,42.0514,42.026,42.0345,7800.0
2011-02-16 13:50:00,49.53,49.55,49.53,49.54,5000.0,42.0345,42.0514,42.0345,42.0429,5000.0
2011-02-16 13:55:00,49.54,49.56,49.53,49.53,6200.0,42.0429,42.0599,42.0345,42.0345,6200.0
2011-02-16 14:00:00,49.54,49.63,49.51,49.63,10800.0,42.0429,42.1193,42.0175,42.1193,10800.0
2011-02-16 14:05:00,49.64,49.72,49.61,49.61,11100.0,42.1278,42.1957,42.1023,42.1023,11100.0
2011-02-16 14:10:00,49.61,49.62,49.55,49.55,5900.0,42.1023,42.1108,42.0514,42.0514,5900.0
2011-02-16 14:15:00,49.55,49.61,49.54,49.54,7300.0,42.0514,42.1023,42.0429,42.0429,7300.0
2011-02-16 14:20:00,49.52,49.64,49.51,49.64,9100.0,42.026,42.1278,42.0175,42.1278,9100.0
2011-02-16 14:25:00,49.63,49.66,49.63,49.66,4400.0,42.1193,42.1448,42.1193,42.1448,4400.0
2011-02-16 14:30:00,49.67,49.75,49.67,49.75,3300.0,42.1533,42.2212,42.1533,42.2212,3300.0
2011-02-16 14:35:00,49.76,49.82,49.75,49.82,5500.0,42.2296,42.2806,42.2212,42.2806,5500.0
2011-02-16 14:40:00,49.82,49.83,49.79,49.8,5900.0,42.2806,42.2891,42.2551,42.2636,5900.0
2011-02-16 14:45:00,49.8,49.84,49.79,49.8,8100.0,42.2636,42.2975,42.2551,42.2636,8100.0
2011-02-16 14:50:00,49.8,49.81,49.79,49.8,8800.0,42.2636,42.2721,42.2551,42.2636,8800.0
2011-02-16 14:55:00,49.8,49.82,49.77,49.77,9800.0,42.2636,42.2806,42.2381,42.2381,9800.0
2011-02-16 15:00:00,49.78,49.78,49.68,49.68,9600.0,42.2466,42.2466,42.1618,42.1618,9600.0
2011-02-16 15:05:00,49.7,49.7,49.62,49.63,13200.0,42.1787,42.1787,42.1108,42.1193,13200.0
2011-02-16 15:10:00,49.63,49.64,49.59,49.59,13100.0,42.1193,42.1278,42.0854,42.0854,13100.0
2011-02-16 15:15:00,49.61,49.63,49.58,49.59,19600.0,42.1023,42.1193,42.0769,42.0854,19600.0
2011-02-16 15:20:00,49.58,49.58,49.53,49.54,12300.0,42.0769,42.0769,42.0345,42.0429,12300.0
2011-02-16 15:25:00,49.54,49.55,49.49,49.52,19500.0,42.0429,42.0514,42.0005,42.026,19500.0
2011-02-16 15:30:00,49.53,49.55,49.49,49.51,24800.0,42.0345,42.0514,42.0005,42.0175,24800.0
2011-02-16 15:35:00,49.5,49.52,49.48,49.5,22700.0,42.009,42.026,41.992,42.009,22700.0
2011-02-16 15:40:00,49.51,49.56,49.49,49.56,26200.0,42.0175,42.0599,42.0005,42.0599,26200.0
2011-02-16 15:45:00,49.56,49.67,49.56,49.65,59500.0,42.0599,42.1533,42.0599,42.1363,59500.0
2011-02-16 15:50:00,49.66,49.73,49.66,49.68,51600.0,42.1448,42.2042,42.1448,42.1618,51600.0
2011-02-16 15:55:00,49.68,49.79,49.68,49.73,90200.0,42.1618,42.2551,42.1618,42.2042,90200.0
2011-02-17 09:30:00,48.18,48.51,47.12,47.12,181800.0,40.8888,41.1688,39.9892,39.9892,181800.0
2011-02-17 09:35:00,47.12,47.18,47.0,47.08,167900.0,39.9892,40.0401,39.8873,39.9552,167900.0
2011-02-17 09:40:00,47.06,47.3,47.0,47.03,116400.0,39.9382,40.1419,39.8873,39.9128,116400.0
2011-02-17 09:45:00,47.01,47.44,47.0,47.3,87500.0,39.8958,40.2607,39.8873,40.1419,87500.0
2011-02-17 09:50:00,47.29,47.55,47.29,47.55,242600.0,40.1334,40.3541,40.1334,40.3541,242600.0
2011-02-17 09:55:00,47.56,47.94,47.5,47.87,91800.0,40.3626,40.6851,40.3117,40.6257,91800.0
2011-02-17 10:00:00,47.87,48.11,47.79,47.9,248800.0,40.6257,40.8293,40.5578,40.6511,248800.0
2011-02-17 10:05:00,47.89,48.1,47.88,48.06,110200.0,40.6426,40.8209,40.6342,40.7869,110200.0
2011-02-17 10:10:00,48.07,48.15,48.07,48.13,204000.0,40.7954,40.8633,40.7954,40.8463,204000.0
2011-02-17 10:15:00,48.14,48.14,48.0,48.07,125300.0,40.8548,40.8548,40.736,40.7954,125300.0
2011-02-17 10:20:00,48.1,48.19,48.0,48.06,273400.0,40.8209,40.8972,40.736,40.7869,273400.0
2011-02-17 10:25:00,48.08,48.12,48.07,48.11,68400.0,40.8039,40.8378,40.7954,40.8293,68400.0
2011-02-17 10:30:00,48.11,48.33,48.1,48.26,154400.0,40.8293,41.0161,40.8209,40.9566,154400.0
2011-02-17 10:35:00,48.27,48.5,48.26,48.47,138300.0,40.9651,41.1603,40.9566,41.1349,138300.0
2011-02-17 10:40:00,48.47,48.49,48.14,48.17,140300.0,41.1349,41.1518,40.8548,40.8803,140300.0
2011-02-17 10:45:00,48.16,48.16,47.77,47.93,243100.0,40.8718,40.8718,40.5408,40.6766,243100.0
2011-02-17 10:50:00,47.92,47.99,47.74,47.84,116000.0,40.6681,40.7275,40.5153,40.6002,116000.0
2011-02-17 10:55:00,47.84,47.84,47.5,47.53,182800.0,40.6002,40.6002,40.3117,40.3371,182800.0
2011-02-17 11:00:00,47.53,47.6,47.5,47.58,89900.0,40.3371,40.3965,40.3117,40.3796,89900.0
2011-02-17 11:05:00,47.6,47.6,47.5,47.55,61700.0,40.3965,40.3965,40.3117,40.3541,61700.0
2011-02-17 11:10:00,47.54,47.59,47.5,47.55,40400.0,40.3456,40.388,40.3117,40.3541,40400.0
2011-02-17 11:15:00,47.57,47.6,47.51,47.59,63000.0,40.3711,40.3965,40.3201,40.388,63000.0
2011-02-17 11:20:00,47.59,47.59,47.51,47.57,84800.0,40.388,40.388,40.3201,40.3711,84800.0
2011-02-17 11:25:00,47.57,47.6,47.55,47.58,78400.0,40.3711,40.3965,40.3541,40.3796,78400.0
2011-02-17 11:30:00,47.59,47.78,47.56,47.71,102100.0,40.388,40.5493,40.3626,40.4899,102100.0
2011-02-17 11:35:00,47.7,47.81,47.67,47.67,91200.0,40.4814,40.5747,40.4559,40.4559,91200.0
2011-02-17 11:40:00,47.67,47.79,47.62,47.76,72400.0,40.4559,40.5578,40.4135,40.5323,72400.0
2011-02-17 11:45:00,47.76,47.78,47.72,47.76,46700.0,40.5323,40.5493,40.4984,40.5323,46700.0
2011-02-17 11:50:00,47.76,47.84,47.74,47.81,34600.0,40.5323,40.6002,40.5153,40.5747,34600.0
2011-02-17 11:55:00,47.82,47.83,47.73,47.82,44800.0,40.5832,40.5917,40.5069,40.5832,44800.0
2011-02-17 12:00:00,47.83,48.01,47.82,47.99,43600.0,40.5917,40.7445,40.5832,40.7275,43600.0
2011-02-17 12:05:00,47.98,47.99,47.87,47.88,44000.0,40.719,40.7275,40.6257,40.6342,44000.0
2011-02-17 12:10:00,47.89,47.97,47.87,47.97,47500.0,40.6426,40.7105,40.6257,40.7105,47500.0
2011-02-17 12:15:00,47.97,47.97,47.86,47.9,59000.0,40.7105,40.7105,40.6172,40.6511,59000.0
2011-02-17 12:20:00,47.9,47.93,47.89,47.92,69300.0,40.6511,40.6766,40.6426,40.6681,69300.0
2011-02-17 12:25:00,47.91,47.91,47.89,47.89,18400.0,40.6596,40.6596,40.6426,40.6426,18400.0
2011-02-17 12:30:00,47.9,47.9,47.83,47.83,50100.0,40.6511,40.6511,40.5917,40.5917,50100.0
2011-02-17 12:35:00,47.81,47.82,47.64,47.69,33900.0,40.5747,40.5832,40.4305,40.4729,33900.0
2011-02-17 12:40:00,47.69,47.76,47.66,47.74,31800.0,40.4729,40.5323,40.4474,40.5153,31800.0
2011-02-17 12:45:00,47.74,47.74,47.69,47.7,34000.0,40.5153,40.5153,40.4729,40.4814,34000.0
2011-02-17 12:50:00,47.71,47.71,47.7,47.71,13300.0,40.4899,40.4899,40.4814,40.4899,13300.0
2011-02-17 12:55:00,47.71,47.71,47.65,47.68,35900.0,40.4899,40.4899,40.439,40.4644,35900.0
2011-02-17 13:00:00,47.69,47.69,47.64,47.64,45000.0,40.4729,40.4729,40.4305,40.4305,45000.0
2011-02-17 13:05:00,47.65,47.8,47.65,47.8,67400.0,40.439,40.5663,40.439,40.5663,67400.0
2011-02-17 13:10:00,47.8,47.8,47.79,47.8,34600.0,40.5663,40.5663,40.5578,40.5663,34600.0
2011-02-17 13:15:00,47.8,47.87,47.79,47.83,57000.0,40.5663,40.6257,40.5578,40.5917,57000.0
2011-02-17 13:20:00,47.83,47.83,47.77,47.77,33600.0,40.5917,40.5917,40.5408,40.5408,33600.0
2011-02-17 13:25:00,47.77,47.81,47.76,47.81,29100.0,40.5408,40.5747,40.5323,40.5747,29100.0
2011-02-17 13:30:00,47.81,47.81,47.77,47.8,57400.0,40.5747,40.5747,40.5408,40.5663,57400.0
2011-02-17 13:35:00,47.79,47.84,47.74,47.75,88000.0,40.5578,40.6002,40.5153,40.5238,88000.0
2011-02-17 13:40:00,47.75,47.75,47.68,47.73,28100.0,40.5238,40.5238,40.4644,40.5069,28100.0
2011-02-17 13:45:00,47.73,47.73,47.64,47.65,57200.0,40.5069,40.5069,40.4305,40.439,57200.0
2011-02-17 13:50:00,47.65,47.66,47.5,47.5,116800.0,40.439,40.4474,40.3117,40.3117,116800.0
2011-02-17 13:55:00,47.5,47.65,47.5,47.65,59400.0,40.3117,40.439,40.3117,40.439,59400.0
2011-02-17 14:00:00,47.65,47.77,47.6,47.77,65900.0,40.439,40.5408,40.3965,40.5408,65900.0
2011-02-17 14:05:00,47.77,47.81,47.73,47.74,94900.0,40.5408,40.5747,40.5069,40.5153,94900.0
2011-02-17 14:10:00,47.74,47.75,47.56,47.56,37800.0,40.5153,40.5238,40.3626,40.3626,37800.0
2011-02-17 14:15:00,47.57,47.58,47.5,47.52,49600.0,40.3711,40.3796,40.3117,40.3286,49600.0
2011-02-17 14:20:00,47.51,47.57,47.48,47.54,44100.0,40.3201,40.3711,40.2947,40.3456,44100.0
2011-02-17 14:25:00,47.54,47.54,47.45,47.48,57500.0,40.3456,40.3456,40.2692,40.2947,57500.0
2011-02-17 14:30:00,47.48,47.48,47.4,47.41,66000.0,40.2947,40.2947,40.2268,40.2353,66000.0
2011-02-17 14:35:00,47.41,47.42,47.33,47.37,149400.0,40.2353,40.2438,40.1674,40.2013,149400.0
2011-02-17 14:40:00,47.37,47.46,47.36,47.43,51400.0,40.2013,40.2777,40.1928,40.2523,51400.0
2011-02-17 14:45:00,47.43,47.58,47.42,47.54,131800.0,40.2523,40.3796,40.2438,40.3456,131800.0
2011-02-17 14:50:00,47.54,47.56,47.39,47.47,45900.0,40.3456,40.3626,40.2183,40.2862,45900.0
2011-02-17 14:55:00,47.47,47.47,47.32,47.33,54400.0,40.2862,40.2862,40.1589,40.1674,54400.0
2011-02-17 15:00:00,47.33,47.36,47.29,47.35,59100.0,40.1674,40.1928,40.1334,40.1844,59100.0
2011-02-17 15:05:00,47.35,47.38,47.32,47.34,47400.0,40.1844,40.2098,40.1589,40.1759,47400.0
2011-02-17 15:10:00,47.33,47.42,47.33,47.42,48500.0,40.1674,40.2438,40.1674,40.2438,48500.0
2011-02-17 15:15:00,47.43,47.44,47.3,47.31,38000.0,40.2523,40.2607,40.1419,40.1504,38000.0
2011-02-17 15:20:00,47.31,47.31,47.14,47.17,90100.0,40.1504,40.1504,40.0061,40.0316,90100.0
2011-02-17 15:25:00,47.15,47.25,47.1,47.2,108600.0,40.0146,40.0995,39.9722,40.0571,108600.0
2011-02-17 15:30:00,47.21,47.21,47.12,47.12,91200.0,40.0655,40.0655,39.9892,39.9892,91200.0
2011-02-17 15:35:00,47.12,47.13,47.09,47.09,76500.0,39.9892,39.9977,39.9637,39.9637,76500.0
2011-02-17 15:40:00,47.08,47.22,47.08,47.21,108600.0,39.9552,40.074,39.9552,40.0655,108600.0
2011-02-17 15:45:00,47.21,47.28,47.16,47.2,157900.0,40.0655,40.125,40.0231,40.0571,157900.0
2011-02-17 15:50:00,47.21,47.24,47.14,47.18,240700.0,40.0655,40.091,40.0061,40.0401,240700.0
2011-02-17 15:55:00,47.18,47.21,47.09,47.13,256000.0,40.0401,40.0655,39.9637,39.9977,256000.0
2011-02-18 09:30:00,47.41,47.6,47.34,47.6,303800.0,40.2353,40.3965,40.1759,40.3965,303800.0
2011-02-18 09:35:00,47.6,47.85,47.57,47.74,71700.0,40.3965,40.6087,40.3711,40.5153,71700.0
2011-02-18 09:40:00,47.76,47.89,47.68,47.89,71800.0,40.5323,40.6426,40.4644,40.6426,71800.0
2011-02-18 09:45:00,47.9,48.07,47.88,48.0,84600.0,40.6511,40.7954,40.6342,40.736,84600.0
2011-02-18 09:50:00,47.99,48.04,47.93,47.99,32800.0,40.7275,40.7699,40.6766,40.7275,32800.0
2011-02-18 09:55:00,48.0,48.02,47.95,48.0,73100.0,40.736,40.753,40.6936,40.736,73100.0
2011-02-18 10:00:00,48.0,48.14,47.99,48.05,66500.0,40.736,40.8548,40.7275,40.7784,66500.0
2011-02-18 10:05:00,48.05,48.3,48.05,48.18,53000.0,40.7784,40.9906,40.7784,40.8888,53000.0
2011-02-18 10:10:00,48.18,48.3,48.18,48.25,39200.0,40.8888,40.9906,40.8888,40.9482,39200.0
2011-02-18 10:15:00,48.25,48.31,48.24,48.3,57800.0,40.9482,40.9991,40.9397,40.9906,57800.0
2011-02-18 10:20:00,48.29,48.35,48.27,48.31,80500.0,40.9821,41.033,40.9651,40.9991,80500.0
2011-02-18 10:25:00,48.32,48.45,48.3,48.43,44500.0,41.0076,41.1179,40.9906,41.1009,44500.0
2011-02-18 10:30:00,48.45,48.49,48.4,48.43,88500.0,41.1179,41.1518,41.0755,41.1009,88500.0
2011-02-18 10:35:00,48.45,48.51,48.43,48.45,70500.0,41.1179,41.1688,41.1009,41.1179,70500.0
2011-02-18 10:40:00,48.46,48.46,48.35,48.36,54500.0,41.1264,41.1264,41.033,41.0415,54500.0
2011-02-18 10:45:00,48.37,48.39,48.28,48.3,66300.0,41.05,41.067,40.9736,40.9906,66300.0
2011-02-18 10:50:00,48.28,48.33,48.26,48.29,43000.0,40.9736,41.0161,40.9566,40.9821,43000.0
2011-02-18 10:55:00,48.29,48.38,48.28,48.35,21800.0,40.9821,41.0585,40.9736,41.033,21800.0
2011-02-18 11:00:00,48.34,48.46,48.31,48.46,37300.0,41.0245,41.1264,40.9991,41.1264,37300.0
2011-02-18 11:05:00,48.45,48.56,48.45,48.53,59500.0,41.1179,41.2112,41.1179,41.1858,59500.0
2011-02-18 11:10:00,48.52,48.58,48.48,48.57,37900.0,41.1773,41.2282,41.1434,41.2197,37900.0
2011-02-18 11:15:00,48.56,48.57,48.45,48.45,25400.0,41.2112,41.2197,41.1179,41.1179,25400.0
2011-02-18 11:20:00,48.44,48.5,48.42,48.47,27100.0,41.1094,41.1603,41.0924,41.1349,27100.0
2011-02-18 11:25:00,48.48,48.5,48.46,48.48,17400.0,41.1434,41.1603,41.1264,41.1434,17400.0
2011-02-18 11:30:00,48.49,48.52,48.45,48.52,33100.0,41.1518,41.1773,41.1179,41.1773,33100.0
2011-02-18 11:35:00,48.52,48.54,48.5,48.52,29800.0,41.1773,41.1943,41.1603,41.1773,29800.0
2011-02-18 11:40:00,48.52,48.53,48.49,48.49,17800.0,41.1773,41.1858,41.1518,41.1518,17800.0
2011-02-18 11:45:00,48.5,48.5,48.48,48.49,15100.0,41.1603,41.1603,41.1434,41.1518,15100.0
2011-02-18 11:50:00,48.48,48.49,48.48,48.48,13600.0,41.1434,41.1518,41.1434,41.1434,13600.0
2011-02-18 11:55:00,48.47,48.54,48.46,48.5,33400.0,41.1349,41.1943,41.1264,41.1603,33400.0
2011-02-18 12:00:00,48.49,48.51,48.49,48.51,18900.0,41.1518,41.1688,41.1518,41.1688,18900.0
2011-02-18 12:05:00,48.51,48.52,48.49,48.52,15000.0,41.1688,41.1773,41.1518,41.1773,15000.0
2011-02-18 12:10:00,48.49,48.55,48.49,48.54,54000.0,41.1518,41.2028,41.1518,41.1943,54000.0
2011-02-18 12:15:00,48.54,48.64,48.54,48.61,21600.0,41.1943,41.2791,41.1943,41.2537,21600.0
2011-02-18 12:20:00,48.61,48.62,48.59,48.6,9200.0,41.2537,41.2622,41.2367,41.2452,9200.0
2011-02-18 12:25:00,48.6,48.66,48.6,48.63,29800.0,41.2452,41.2961,41.2452,41.2707,29800.0
2011-02-18 12:30:00,48.62,48.66,48.62,48.66,27600.0,41.2622,41.2961,41.2622,41.2961,27600.0
2011-02-18 12:35:00,48.65,48.69,48.65,48.66,24100.0,41.2876,41.3216,41.2876,41.2961,24100.0
2011-02-18 12:40:00,48.65,48.67,48.65,48.65,7700.0,41.2876,41.3046,41.2876,41.2876,7700.0
2011-02-18 12:45:00,48.66,48.66,48.63,48.64,26100.0,41.2961,41.2961,41.2707,41.2791,26100.0
2011-02-18 12:50:00,48.64,48.69,48.64,48.68,6000.0,41.2791,41.3216,41.2791,41.3131,6000.0
2011-02-18 12:55:00,48.67,48.7,48.67,48.7,15200.0,41.3046,41.3301,41.3046,41.3301,15200.0
2011-02-18 13:00:00,48.7,48.71,48.67,48.67,12800.0,41.3301,41.3385,41.3046,41.3046,12800.0
2011-02-18 13:05:00,48.67,48.67,48.64,48.64,16400.0,41.3046,41.3046,41.2791,41.2791,16400.0
2011-02-18 13:10:00,48.65,48.65,48.64,48.64,9400.0,41.2876,41.2876,41.2791,41.2791,9400.0
2011-02-18 13:15:00,48.65,48.65,48.64,48.65,11500.0,41.2876,41.2876,41.2791,41.2876,11500.0
2011-02-18 13:20:00,48.65,48.65,48.62,48.63,14300.0,41.2876,41.2876,41.2622,41.2707,14300.0
2011-02-18 13:25:00,48.63,48.67,48.63,48.67,22800.0,41.2707,41.3046,41.2707,41.3046,22800.0
2011-02-18 13:30:00,48.67,48.73,48.67,48.69,37600.0,41.3046,41.3555,41.3046,41.3216,37600.0
2011-02-18 13:35:00,48.69,48.7,48.57,48.58,55100.0,41.3216,41.3301,41.2197,41.2282,55100.0
2011-02-18 13:40:00,48.58,48.6,48.55,48.58,22400.0,41.2282,41.2452,41.2028,41.2282,22400.0
2011-02-18 13:45:00,48.58,48.6,48.56,48.58,22000.0,41.2282,41.2452,41.2112,41.2282,22000.0
2011-02-18 13:50:00,48.58,48.59,48.52,48.54,42100.0,41.2282,41.2367,41.1773,41.1943,42100.0
2011-02-18 13:55:00,48.53,48.54,48.49,48.51,20800.0,41.1858,41.1943,41.1518,41.1688,20800.0
2011-02-18 14:00:00,48.51,48.51,48.43,48.43,26300.0,41.1688,41.1688,41.1009,41.1009,26300.0
2011-02-18 14:05:00,48.44,48.51,48.43,48.49,23400.0,41.1094,41.1688,41.1009,41.1518,23400.0
2011-02-18 14:10:00,48.48,48.49,48.48,48.49,36800.0,41.1434,41.1518,41.1434,41.1518,36800.0
2011-02-18 14:15:00,48.48,48.49,48.39,48.41,61900.0,41.1434,41.1518,41.067,41.0839,61900.0
2011-02-18 14:20:00,48.41,48.53,48.41,48.51,279000.0,41.0839,41.1858,41.0839,41.1688,279000.0
2011-02-18 14:25:00,48.52,48.6,48.48,48.59,32200.0,41.1773,41.2452,41.1434,41.2367,32200.0
2011-02-18 14:30:00,48.59,48.62,48.55,48.55,58800.0,41.2367,41.2622,41.2028,41.2028,58800.0
2011-02-18 14:35:00,48.55,48.6,48.55,48.6,19900.0,41.2028,41.2452,41.2028,41.2452,19900.0
2011-02-18 14:40:00,48.59,48.71,48.59,48.7,58600.0,41.2367,41.3385,41.2367,41.3301,58600.0
2011-02-18 14:45:00,48.7,48.75,48.69,48.71,98800.0,41.3301,41.3725,41.3216,41.3385,98800.0
2011-02-18 14:50:00,48.71,48.73,48.71,48.73,22100.0,41.3385,41.3555,41.3385,41.3555,22100.0
2011-02-18 14:55:00,48.73,48.74,48.7,48.71,22800.0,41.3555,41.364,41.3301,41.3385,22800.0
2011-02-18 15:00:00,48.71,48.72,48.61,48.61,28300.0,41.3385,41.347,41.2537,41.2537,28300.0
2011-02-18 15:05:00,48.61,48.62,48.55,48.55,23800.0,41.2537,41.2622,41.2028,41.2028,23800.0
2011-02-18 15:10:00,48.55,48.59,48.54,48.58,31300.0,41.2028,41.2367,41.1943,41.2282,31300.0
2011-02-18 15:15:00,48.57,48.61,48.57,48.61,19000.0,41.2197,41.2537,41.2197,41.2537,19000.0
2011-02-18 15:20:00,48.61,48.75,48.6,48.74,47000.0,41.2537,41.3725,41.2452,41.364,47000.0
2011-02-18 15:25:00,48.74,48.87,48.73,48.86,69700.0,41.364,41.4743,41.3555,41.4658,69700.0
2011-02-18 15:30:00,48.85,48.91,48.85,48.9,64300.0,41.4574,41.5083,41.4574,41.4998,64300.0
2011-02-18 15:35:00,48.91,49.01,48.88,48.97,90200.0,41.5083,41.5931,41.4828,41.5592,90200.0
2011-02-18 15:40:00,48.97,49.02,48.95,49.01,100700.0,41.5592,41.6016,41.5422,41.5931,100700.0
2011-02-18 15:45:00,49.01,49.19,49.0,49.18,155100.0,41.5931,41.7459,41.5847,41.7374,155100.0
2011-02-18 15:50:00,49.17,49.3,49.11,49.3,137200.0,41.7289,41.8393,41.678,41.8393,137200.0
2011-02-18 15:55:00,49.31,49.45,49.3,49.38,256700.0,41.8477,41.9666,41.8393,41.9072,256700.0
2011-02-22 09:30:00,48.79,48.86,48.63,48.7,77400.0,41.4064,41.4658,41.2707,41.3301,77400.0
2011-02-22 09:35:00,48.7,48.73,48.5,48.55,47100.0,41.3301,41.3555,41.1603,41.2028,47100.0
2011-02-22 09:40:00,48.55,48.63,48.34,48.63,85800.0,41.2028,41.2707,41.0245,41.2707,85800.0
2011-02-22 09:45:00,48.63,48.86,48.63,48.69,23000.0,41.2707,41.4658,41.2707,41.3216,23000.0
2011-02-22 09:50:00,48.69,48.88,48.59,48.63,46700.0,41.3216,41.4828,41.2367,41.2707,46700.0
2011-02-22 09:55:00,48.63,48.79,48.63,48.79,26200.0,41.2707,41.4064,41.2707,41.4064,26200.0
2011-02-22 10:00:00,48.8,48.88,48.67,48.67,33600.0,41.4149,41.4828,41.3046,41.3046,33600.0
2011-02-22 10:05:00,48.68,48.91,48.65,48.91,27800.0,41.3131,41.5083,41.2876,41.5083,27800.0
2011-02-22 10:10:00,48.91,48.94,48.8,48.82,30100.0,41.5083,41.5337,41.4149,41.4319,30100.0
2011-02-22 10:15:00,48.81,48.87,48.76,48.76,22400.0,41.4234,41.4743,41.381,41.381,22400.0
2011-02-22 10:20:00,48.77,48.78,48.72,48.75,25100.0,41.3895,41.398,41.347,41.3725,25100.0
2011-02-22 10:25:00,48.75,48.77,48.72,48.74,21200.0,41.3725,41.3895,41.347,41.364,21200.0
2011-02-22 10:30:00,48.72,48.73,48.58,48.59,19700.0,41.347,41.3555,41.2282,41.2367,19700.0
2011-02-22 10:35:00,48.59,48.61,48.48,48.5,18100.0,41.2367,41.2537,41.1434,41.1603,18100.0
2011-02-22 10:40:00,48.5,48.64,48.5,48.6,23400.0,41.1603,41.2791,41.1603,41.2452,23400.0
2011-02-22 10:45:00,48.6,48.6,48.5,48.51,22700.0,41.2452,41.2452,41.1603,41.1688,22700.0
2011-02-22 10:50:00,48.54,48.73,48.54,48.72,42900.0,41.1943,41.3555,41.1943,41.347,42900.0
2011-02-22 10:55:00,48.72,48.86,48.69,48.75,37900.0,41.347,41.4658,41.3216,41.3725,37900.0
2011-02-22 11:00:00,48.74,48.75,48.65,48.68,35400.0,41.364,41.3725,41.2876,41.3131,35400.0
2011-02-22 11:05:00,48.66,48.71,48.63,48.63,24300.0,41.2961,41.3385,41.2707,41.2707,24300.0
2011-02-22 11:10:00,48.63,48.65,48.54,48.6,25500.0,41.2707,41.2876,41.1943,41.2452,25500.0
2011-02-22 11:15:00,48.59,48.6,48.5,48.5,37500.0,41.2367,41.2452,41.1603,41.1603,37500.0
2011-02-22 11:20:00,48.51,48.54,48.44,48.46,36200.0,41.1688,41.1943,41.1094,41.1264,36200.0
2011-02-22 11:25:00,48.45,48.57,48.42,48.57,17900.0,41.1179,41.2197,41.0924,41.2197,17900.0
2011-02-22 11:30:00,48.57,48.57,48.49,48.54,17500.0,41.2197,41.2197,41.1518,41.1943,17500.0
2011-02-22 11:35:00,48.53,48.54,48.47,48.48,18100.0,41.1858,41.1943,41.1349,41.1434,18100.0
2011-02-22 11:40:00,48.48,48.52,48.42,48.43,14500.0,41.1434,41.1773,41.0924,41.1009,14500.0
2011-02-22 11:45:00,48.42,48.52,48.38,48.5,21900.0,41.0924,41.1773,41.0585,41.1603,21900.0
2011-02-22 11:50:00,48.5,48.5,48.45,48.45,13200.0,41.1603,41.1603,41.1179,41.1179,13200.0
2011-02-22 11:55:00,48.45,48.54,48.45,48.47,11700.0,41.1179,41.1943,41.1179,41.1349,11700.0
2011-02-22 12:00:00,48.47,48.51,48.46,48.51,12700.0,41.1349,41.1688,41.1264,41.1688,12700.0
2011-02-22 12:05:00,48.51,48.52,48.48,48.49,6800.0,41.1688,41.1773,41.1434,41.1518,6800.0
2011-02-22 12:10:00,48.47,48.49,48.36,48.36,11400.0,41.1349,41.1518,41.0415,41.0415,11400.0
2011-02-22 12:15:00,48.37,48.39,48.32,48.39,18300.0,41.05,41.067,41.0076,41.067,18300.0
2011-02-22 12:20:00,48.38,48.49,48.38,48.49,9300.0,41.0585,41.1518,41.0585,41.1518,9300.0
2011-02-22 12:25:00,48.49,48.5,48.42,48.42,12500.0,41.1518,41.1603,41.0924,41.0924,12500.0
2011-02-22 12:30:00,48.42,48.5,48.41,48.48,17500.0,41.0924,41.1603,41.0839,41.1434,17500.0
2011-02-22 12:35:00,48.48,48.52,48.45,48.45,14800.0,41.1434,41.1773,41.1179,41.1179,14800.0
2011-02-22 12:40:00,48.44,48.45,48.36,48.45,23100.0,41.1094,41.1179,41.0415,41.1179,23100.0
2011-02-22 12:45:00,48.46,48.49,48.42,48.42,11700.0,41.1264,41.1518,41.0924,41.0924,11700.0
2011-02-22 12:50:00,48.41,48.45,48.4,48.4,9800.0,41.0839,41.1179,41.0755,41.0755,9800.0
2011-02-22 12:55:00,48.39,48.45,48.37,48.39,30800.0,41.067,41.1179,41.05,41.067,30800.0
2011-02-22 13:00:00,48.38,48.41,48.36,48.37,9600.0,41.0585,41.0839,41.0415,41.05,9600.0
2011-02-22 13:05:00,48.37,48.47,48.37,48.43,12900.0,41.05,41.1349,41.05,41.1009,12900.0
2011-02-22 13:10:00,48.43,48.44,48.36,48.4,12100.0,41.1009,41.1094,41.0415,41.0755,12100.0
2011-02-22 13:15:00,48.4,48.44,48.39,48.42,9500.0,41.0755,41.1094,41.067,41.0924,9500.0
2011-02-22 13:20:00,48.41,48.41,48.35,48.38,26100.0,41.0839,41.0839,41.033,41.0585,26100.0
2011-02-22 13:25:00,48.37,48.41,48.37,48.38,19800.0,41.05,41.0839,41.05,41.0585,19800.0
2011-02-22 13:30:00,48.37,48.38,48.34,48.35,9500.0,41.05,41.0585,41.0245,41.033,9500.0
2011-02-22 13:35:00,48.36,48.41,48.31,48.31,15700.0,41.0415,41.0839,40.9991,40.9991,15700.0
2011-02-22 13:40:00,48.3,48.34,48.3,48.31,25900.0,40.9906,41.0245,40.9906,40.9991,25900.0
2011-02-22 13:45:00,48.31,48.31,48.22,48.24,21700.0,40.9991,40.9991,40.9227,40.9397,21700.0
2011-02-22 13:50:00,48.24,48.32,48.24,48.29,24300.0,40.9397,41.0076,40.9397,40.9821,24300.0
2011-02-22 13:55:00,48.29,48.3,48.24,48.25,19100.0,40.9821,40.9906,40.9397,40.9482,19100.0
2011-02-22 14:00:00,48.25,48.27,48.24,48.25,25400.0,40.9482,40.9651,40.9397,40.9482,25400.0
2011-02-22 14:05:00,48.24,48.25,48.19,48.21,32400.0,40.9397,40.9482,40.8972,40.9142,32400.0
2011-02-22 14:10:00,48.21,48.33,48.21,48.31,23000.0,40.9142,41.0161,40.9142,40.9991,23000.0
2011-02-22 14:15:00,48.31,48.33,48.31,48.33,15400.0,40.9991,41.0161,40.9991,41.0161,15400.0
2011-02-22 14:20:00,48.32,48.34,48.32,48.33,37600.0,41.0076,41.0245,41.0076,41.0161,37600.0
2011-02-22 14:25:00,48.33,48.33,48.28,48.29,78000.0,41.0161,41.0161,40.9736,40.9821,78000.0
2011-02-22 14:30:00,48.3,48.32,48.25,48.25,31500.0,40.9906,41.0076,40.9482,40.9482,31500.0
2011-02-22 14:35:00,48.26,48.27,48.21,48.24,20000.0,40.9566,40.9651,40.9142,40.9397,20000.0
2011-02-22 14:40:00,48.23,48.23,48.2,48.21,15900.0,40.9312,40.9312,40.9057,40.9142,15900.0
2011-02-22 14:45:00,48.21,48.23,48.2,48.23,20000.0,40.9142,40.9312,40.9057,40.9312,20000.0
2011-02-22 14:50:00,48.23,48.25,48.18,48.18,22100.0,40.9312,40.9482,40.8888,40.8888,22100.0
2011-02-22 14:55:00,48.19,48.19,48.15,48.16,21400.0,40.8972,40.8972,40.8633,40.8718,21400.0
2011-02-22 15:00:00,48.16,48.18,48.15,48.17,15100.0,40.8718,40.8888,40.8633,40.8803,15100.0
2011-02-22 15:05:00,48.18,48.19,48.16,48.18,32000.0,40.8888,40.8972,40.8718,40.8888,32000.0
2011-02-22 15:10:00,48.18,48.18,48.14,48.15,21800.0,40.8888,40.8888,40.8548,40.8633,21800.0
2011-02-22 15:15:00,48.15,48.17,48.12,48.13,24500.0,40.8633,40.8803,40.8378,40.8463,24500.0
2011-02-22 15:20:00,48.12,48.13,48.06,48.07,35100.0,40.8378,40.8463,40.7869,40.7954,35100.0
2011-02-22 15:25:00,48.06,48.08,48.04,48.08,36800.0,40.7869,40.8039,40.7699,40.8039,36800.0
2011-02-22 15:30:00,48.08,48.16,48.08,48.14,42900.0,40.8039,40.8718,40.8039,40.8548,42900.0
2011-02-22 15:35:00,48.14,48.15,48.07,48.08,30800.0,40.8548,40.8633,40.7954,40.8039,30800.0
2011-02-22 15:40:00,48.07,48.1,48.03,48.03,67100.0,40.7954,40.8209,40.7615,40.7615,67100.0
2011-02-22 15:45:00,48.03,48.12,48.03,48.1,55500.0,40.7615,40.8378,40.7615,40.8209,55500.0
2011-02-22 15:50:00,48.1,48.18,48.09,48.11,67500.0,40.8209,40.8888,40.8124,40.8293,67500.0
2011-02-22 15:55:00,48.11,48.17,48.08,48.14,87600.0,40.8293,40.8803,40.8039,40.8548,87600.0
2011-02-23 09:30:00,48.07,48.26,48.03,48.16,19200.0,40.7954,40.9566,40.7615,40.8718,19200.0
2011-02-23 09:35:00,48.16,48.34,48.11,48.34,14900.0,40.8718,41.0245,40.8293,41.0245,14900.0
2011-02-23 09:40:00,48.28,48.54,48.28,48.41,22400.0,40.9736,41.1943,40.9736,41.0839,22400.0
2011-02-23 09:45:00,48.4,48.4,47.93,48.09,55700.0,41.0755,41.0755,40.6766,40.8124,55700.0
2011-02-23 09:50:00,48.09,48.24,48.05,48.16,37100.0,40.8124,40.9397,40.7784,40.8718,37100.0
2011-02-23 09:55:00,48.17,48.35,48.14,48.19,32200.0,40.8803,41.033,40.8548,40.8972,32200.0
2011-02-23 10:00:00,48.2,48.35,48.18,48.25,22200.0,40.9057,41.033,40.8888,40.9482,22200.0
2011-02-23 10:05:00,48.25,48.26,48.0,48.0,35300.0,40.9482,40.9566,40.736,40.736,35300.0
2011-02-23 10:10:00,48.01,48.15,47.95,48.12,22100.0,40.7445,40.8633,40.6936,40.8378,22100.0
2011-02-23 10:15:00,48.12,48.18,48.11,48.17,16700.0,40.8378,40.8888,40.8293,40.8803,16700.0
2011-02-23 10:20:00,48.17,48.2,48.12,48.18,27100.0,40.8803,40.9057,40.8378,40.8888,27100.0
2011-02-23 10:25:00,48.17,48.18,48.07,48.07,28200.0,40.8803,40.8888,40.7954,40.7954,28200.0
2011-02-23 10:30:00,48.07,48.11,48.07,48.1,35400.0,40.7954,40.8293,40.7954,40.8209,35400.0
2011-02-23 10:35:00,48.09,48.1,48.0,48.01,35700.0,40.8124,40.8209,40.736,40.7445,35700.0
2011-02-23 10:40:00,48.01,48.02,47.95,48.01,37000.0,40.7445,40.753,40.6936,40.7445,37000.0
2011-02-23 10:45:00,48.0,48.05,48.0,48.01,19800.0,40.736,40.7784,40.736,40.7445,19800.0
2011-02-23 10:50:00,48.01,48.01,47.95,47.95,16100.0,40.7445,40.7445,40.6936,40.6936,16100.0
2011-02-23 10:55:00,47.93,48.04,47.92,48.01,16800.0,40.6766,40.7699,40.6681,40.7445,16800.0
2011-02-23 11:00:00,47.99,48.01,47.89,47.94,14500.0,40.7275,40.7445,40.6426,40.6851,14500.0
2011-02-23 11:05:00,47.94,48.11,47.94,48.11,15100.0,40.6851,40.8293,40.6851,40.8293,15100.0
2011-02-23 11:10:00,48.11,48.15,48.01,48.02,17500.0,40.8293,40.8633,40.7445,40.753,17500.0
2011-02-23 11:15:00,48.02,48.08,48.02,48.06,11900.0,40.753,40.8039,40.753,40.7869,11900.0
2011-02-23 11:20:00,48.01,48.03,47.96,47.96,16500.0,40.7445,40.7615,40.702,40.702,16500.0
2011-02-23 11:25:00,47.96,47.97,47.89,47.9,11500.0,40.702,40.7105,40.6426,40.6511,11500.0
2011-02-23 11:30:00,47.89,47.95,47.88,47.94,21600.0,40.6426,40.6936,40.6342,40.6851,21600.0
2011-02-23 11:35:00,47.94,47.97,47.89,47.97,13300.0,40.6851,40.7105,40.6426,40.7105,13300.0
2011-02-23 11:40:00,47.96,47.97,47.88,47.95,10800.0,40.702,40.7105,40.6342,40.6936,10800.0
2011-02-23 11:45:00,47.94,47.96,47.88,47.96,8500.0,40.6851,40.702,40.6342,40.702,8500.0
2011-02-23 11:50:00,47.91,47.94,47.88,47.91,16100.0,40.6596,40.6851,40.6342,40.6596,16100.0
2011-02-23 11:55:00,47.91,48.04,47.91,47.94,33800.0,40.6596,40.7699,40.6596,40.6851,33800.0
2011-02-23 12:00:00,47.94,47.95,47.85,47.87,14600.0,40.6851,40.6936,40.6087,40.6257,14600.0
2011-02-23 12:05:00,47.87,47.89,47.72,47.75,47500.0,40.6257,40.6426,40.4984,40.5238,47500.0
2011-02-23 12:10:00,47.72,47.76,47.67,47.72,24000.0,40.4984,40.5323,40.4559,40.4984,24000.0
2011-02-23 12:15:00,47.72,47.74,47.65,47.65,22300.0,40.4984,40.5153,40.439,40.439,22300.0
2011-02-23 12:20:00,47.65,47.77,47.65,47.75,27100.0,40.439,40.5408,40.439,40.5238,27100.0
2011-02-23 12:25:00,47.74,47.77,47.73,47.76,21300.0,40.5153,40.5408,40.5069,40.5323,21300.0
2011-02-23 12:30:00,47.77,47.9,47.76,47.89,19400.0,40.5408,40.6511,40.5323,40.6426,19400.0
2011-02-23 12:35:00,47.89,47.96,47.85,47.96,144500.0,40.6426,40.702,40.6087,40.702,144500.0
2011-02-23 12:40:00,47.95,47.98,47.92,47.92,19400.0,40.6936,40.719,40.6681,40.6681,19400.0
2011-02-23 12:45:00,47.92,47.92,47.87,47.87,12600.0,40.6681,40.6681,40.6257,40.6257,12600.0
2011-02-23 12:50:00,47.86,47.89,47.86,47.86,12000.0,40.6172,40.6426,40.6172,40.6172,12000.0
2011-02-23 12:55:00,47.86,47.91,47.86,47.89,29300.0,40.6172,40.6596,40.6172,40.6426,29300.0
2011-02-23 13:00:00,47.89,47.95,47.89,47.94,11400.0,40.6426,40.6936,40.6426,40.6851,11400.0
2011-02-23 13:05:00,47.94,47.95,47.92,47.93,14500.0,40.6851,40.6936,40.6681,40.6766,14500.0
2011-02-23 13:10:00,47.93,47.96,47.85,47.86,19200.0,40.6766,40.702,40.6087,40.6172,19200.0
2011-02-23 13:15:00,47.86,47.86,47.7,47.7,13500.0,40.6172,40.6172,40.4814,40.4814,13500.0
2011-02-23 13:20:00,47.71,47.82,47.69,47.8,18300.0,40.4899,40.5832,40.4729,40.5663,18300.0
2011-02-23 13:25:00,47.81,47.94,47.81,47.94,13100.0,40.5747,40.6851,40.5747,40.6851,13100.0
2011-02-23 13:30:00,47.92,47.97,47.91,47.96,23900.0,40.6681,40.7105,40.6596,40.702,23900.0
2011-02-23 13:35:00,47.96,48.09,47.95,48.08,23800.0,40.702,40.8124,40.6936,40.8039,23800.0
2011-02-23 13:40:00,48.09,48.13,48.01,48.04,19000.0,40.8124,40.8463,40.7445,40.7699,19000.0
2011-02-23 13:45:00,48.04,48.09,48.01,48.02,21600.0,40.7699,40.8124,40.7445,40.753,21600.0
2011-02-23 13:50:00,48.03,48.09,48.03,48.09,13000.0,40.7615,40.8124,40.7615,40.8124,13000.0
2011-02-23 13:55:00,48.1,48.13,48.04,48.1,17400.0,40.8209,40.8463,40.7699,40.8209,17400.0
2011-02-23 14:00:00,48.1,48.15,48.09,48.15,21800.0,40.8209,40.8633,40.8124,40.8633,21800.0
2011-02-23 14:05:00,48.15,48.18,48.13,48.17,14000.0,40.8633,40.8888,40.8463,40.8803,14000.0
2011-02-23 14:10:00,48.18,48.18,48.03,48.04,16200.0,40.8888,40.8888,40.7615,40.7699,16200.0
2011-02-23 14:15:00,48.05,48.19,48.05,48.19,24900.0,40.7784,40.8972,40.7784,40.8972,24900.0
2011-02-23 14:20:00,48.18,48.26,48.16,48.17,25800.0,40.8888,40.9566,40.8718,40.8803,25800.0
2011-02-23 14:25:00,48.17,48.22,48.15,48.15,29100.0,40.8803,40.9227,40.8633,40.8633,29100.0
2011-02-23 14:30:00,48.14,48.21,48.14,48.2,46200.0,40.8548,40.9142,40.8548,40.9057,46200.0
2011-02-23 14:35:00,48.21,48.23,48.15,48.16,19600.0,40.9142,40.9312,40.8633,40.8718,19600.0
2011-02-23 14:40:00,48.17,48.18,48.06,48.07,45600.0,40.8803,40.8888,40.7869,40.7954,45600.0
2011-02-23 14:45:00,48.08,48.17,48.08,48.13,25900.0,40.8039,40.8803,40.8039,40.8463,25900.0
2011-02-23 14:50:00,48.13,48.2,48.13,48.17,33400.0,40.8463,40.9057,40.8463,40.8803,33400.0
2011-02-23 14:55:00,48.16,48.19,48.15,48.19,31700.0,40.8718,40.8972,40.8633,40.8972,31700.0
2011-02-23 15:00:00,48.19,48.2,48.07,48.07,46200.0,40.8972,40.9057,40.7954,40.7954,46200.0
2011-02-23 15:05:00,48.08,48.09,48.0,48.0,37600.0,40.8039,40.8124,40.736,40.736,37600.0
2011-02-23 15:10:00,48.0,48.09,48.0,48.06,25200.0,40.736,40.8124,40.736,40.7869,25200.0
2011-02-23 15:15:00,48.06,48.06,47.95,47.99,45100.0,40.7869,40.7869,40.6936,40.7275,45100.0
2011-02-23 15:20:00,47.98,48.1,47.97,48.09,45800.0,40.719,40.8209,40.7105,40.8124,45800.0
2011-02-23 15:25:00,48.09,48.19,48.09,48.14,27700.0,40.8124,40.8972,40.8124,40.8548,27700.0
2011-02-23 15:30:00,48.15,48.16,48.04,48.11,24700.0,40.8633,40.8718,40.7699,40.8293,24700.0
2011-02-23 15:35:00,48.11,48.15,48.07,48.15,27200.0,40.8293,40.8633,40.7954,40.8633,27200.0
2011-02-23 15:40:00,48.16,48.16,48.1,48.11,25200.0,40.8718,40.8718,40.8209,40.8293,25200.0
2011-02-23 15:45:00,48.1,48.1,48.0,48.1,58100.0,40.8209,40.8209,40.736,40.8209,58100.0
2011-02-23 15:50:00,48.1,48.11,48.03,48.04,80900.0,40.8209,40.8293,40.7615,40.7699,80900.0
2011-02-23 15:55:00,48.04,48.05,47.9,48.0,209000.0,40.7699,40.7784,40.6511,40.736,209000.0
2011-02-24 09:30:00,47.94,48.09,47.72,47.89,23800.0,40.6851,40.8124,40.4984,40.6426,23800.0
2011-02-24 09:35:00,47.88,48.07,47.83,47.94,50600.0,40.6342,40.7954,40.5917,40.6851,50600.0
2011-02-24 09:40:00,47.95,47.98,47.85,47.9,30400.0,40.6936,40.719,40.6087,40.6511,30400.0
2011-02-24 09:45:00,47.89,47.91,47.83,47.83,23400.0,40.6426,40.6596,40.5917,40.5917,23400.0
2011-02-24 09:50:00,47.81,47.88,47.78,47.78,9100.0,40.5747,40.6342,40.5493,40.5493,9100.0
2011-02-24 09:55:00,47.78,47.8,47.71,47.8,18800.0,40.5493,40.5663,40.4899,40.5663,18800.0
2011-02-24 10:00:00,47.8,47.81,47.66,47.77,27600.0,40.5663,40.5747,40.4474,40.5408,27600.0
2011-02-24 10:05:00,47.79,47.91,47.77,47.78,27200.0,40.5578,40.6596,40.5408,40.5493,27200.0
2011-02-24 10:10:00,47.78,47.8,47.73,47.78,74100.0,40.5493,40.5663,40.5069,40.5493,74100.0
2011-02-24 10:15:00,47.76,47.97,47.76,47.97,59200.0,40.5323,40.7105,40.5323,40.7105,59200.0
2011-02-24 10:20:00,47.97,48.02,47.94,47.99,29600.0,40.7105,40.753,40.6851,40.7275,29600.0
2011-02-24 10:25:00,47.99,47.99,47.71,47.72,30200.0,40.7275,40.7275,40.4899,40.4984,30200.0
2011-02-24 10:30:00,47.73,47.81,47.7,47.8,37400.0,40.5069,40.5747,40.4814,40.5663,37400.0
2011-02-24 10:35:00,47.77,47.79,47.7,47.76,23500.0,40.5408,40.5578,40.4814,40.5323,23500.0
2011-02-24 10:40:00,47.76,47.89,47.76,47.85,25600.0,40.5323,40.6426,40.5323,40.6087,25600.0
2011-02-24 10:45:00,47.85,47.93,47.83,47.87,32300.0,40.6087,40.6766,40.5917,40.6257,32300.0
2011-02-24 10:50:00,47.86,47.89,47.78,47.81,26300.0,40.6172,40.6426,40.5493,40.5747,26300.0
2011-02-24 10:55:00,47.82,47.94,47.8,47.91,18500.0,40.5832,40.6851,40.5663,40.6596,18500.0
2011-02-24 11:00:00,47.9,47.91,47.8,47.85,46400.0,40.6511,40.6596,40.5663,40.6087,46400.0
2011-02-24 11:05:00,47.88,47.9,47.8,47.82,19800.0,40.6342,40.6511,40.5663,40.5832,19800.0
2011-02-24 11:10:00,47.82,47.82,47.72,47.73,13200.0,40.5832,40.5832,40.4984,40.5069,13200.0
2011-02-24 11:15:00,47.75,47.75,47.65,47.7,24900.0,40.5238,40.5238,40.439,40.4814,24900.0
2011-02-24 11:20:00,47.69,47.71,47.67,47.69,14900.0,40.4729,40.4899,40.4559,40.4729,14900.0
2011-02-24 11:25:00,47.68,47.74,47.62,47.73,28600.0,40.4644,40.5153,40.4135,40.5069,28600.0
2011-02-24 11:30:00,47.75,47.79,47.62,47.64,20000.0,40.5238,40.5578,40.4135,40.4305,20000.0
2011-02-24 11:35:00,47.63,47.72,47.58,47.69,20000.0,40.422,40.4984,40.3796,40.4729,20000.0
2011-02-24 11:40:00,47.68,47.69,47.52,47.52,16400.0,40.4644,40.4729,40.3286,40.3286,16400.0
2011-02-24 11:45:00,47.52,47.55,47.43,47.47,15800.0,40.3286,40.3541,40.2523,40.2862,15800.0
2011-02-24 11:50:00,47.49,47.53,47.45,47.48,10900.0,40.3032,40.3371,40.2692,40.2947,10900.0
2011-02-24 11:55:00,47.48,47.56,47.48,47.55,9100.0,40.2947,40.3626,40.2947,40.3541,9100.0
2011-02-24 12:00:00,47.54,47.55,47.39,47.43,37200.0,40.3456,40.3541,40.2183,40.2523,37200.0
2011-02-24 12:05:00,47.43,47.44,47.2,47.25,63200.0,40.2523,40.2607,40.0571,40.0995,63200.0
2011-02-24 12:10:00,47.25,47.27,47.16,47.27,20900.0,40.0995,40.1165,40.0231,40.1165,20900.0
2011-02-24 12:15:00,47.26,47.31,47.19,47.31,29500.0,40.108,40.1504,40.0486,40.1504,29500.0
2011-02-24 12:20:00,47.31,47.37,47.31,47.35,44800.0,40.1504,40.2013,40.1504,40.1844,44800.0
2011-02-24 12:25:00,47.35,47.35,47.27,47.31,9700.0,40.1844,40.1844,40.1165,40.1504,9700.0
2011-02-24 12:30:00,47.32,47.35,47.27,47.33,13400.0,40.1589,40.1844,40.1165,40.1674,13400.0
2011-02-24 12:35:00,47.32,47.35,47.26,47.33,15600.0,40.1589,40.1844,40.108,40.1674,15600.0
2011-02-24 12:40:00,47.34,47.35,47.29,47.3,13400.0,40.1759,40.1844,40.1334,40.1419,13400.0
2011-02-24 12:45:00,47.3,47.35,47.27,47.34,20600.0,40.1419,40.1844,40.1165,40.1759,20600.0
2011-02-24 12:50:00,47.33,47.35,47.29,47.35,14300.0,40.1674,40.1844,40.1334,40.1844,14300.0
2011-02-24 12:55:00,47.34,47.37,47.33,47.35,22400.0,40.1759,40.2013,40.1674,40.1844,22400.0
2011-02-24 13:00:00,47.35,47.36,47.3,47.36,26100.0,40.1844,40.1928,40.1419,40.1928,26100.0
2011-02-24 13:05:00,47.35,47.36,47.32,47.36,24600.0,40.1844,40.1928,40.1589,40.1928,24600.0
2011-02-24 13:10:00,47.34,47.44,47.3,47.32,26600.0,40.1759,40.2607,40.1419,40.1589,26600.0
2011-02-24 13:15:00,47.32,47.37,47.28,47.35,25100.0,40.1589,40.2013,40.125,40.1844,25100.0
2011-02-24 13:20:00,47.34,47.36,47.33,47.34,16600.0,40.1759,40.1928,40.1674,40.1759,16600.0
2011-02-24 13:25:00,47.33,47.35,47.26,47.29,12700.0,40.1674,40.1844,40.108,40.1334,12700.0
2011-02-24 13:30:00,47.29,47.36,47.28,47.35,19000.0,40.1334,40.1928,40.125,40.1844,19000.0
2011-02-24 13:35:00,47.35,47.36,47.31,47.35,14700.0,40.1844,40.1928,40.1504,40.1844,14700.0
2011-02-24 13:40:00,47.35,47.36,47.24,47.27,13900.0,40.1844,40.1928,40.091,40.1165,13900.0
2011-02-24 13:45:00,47.27,47.3,47.22,47.3,20000.0,40.1165,40.1419,40.074,40.1419,20000.0
2011-02-24 13:50:00,47.3,47.35,47.3,47.35,20800.0,40.1419,40.1844,40.1419,40.1844,20800.0
2011-02-24 13:55:00,47.34,47.35,47.25,47.28,23000.0,40.1759,40.1844,40.0995,40.125,23000.0
2011-02-24 14:00:00,47.3,47.35,47.3,47.34,12700.0,40.1419,40.1844,40.1419,40.1759,12700.0
2011-02-24 14:05:00,47.34,47.37,47.29,47.37,24500.0,40.1759,40.2013,40.1334,40.2013,24500.0
2011-02-24 14:10:00,47.36,47.37,47.32,47.36,39800.0,40.1928,40.2013,40.1589,40.1928,39800.0
2011-02-24 14:15:00,47.35,47.51,47.35,47.51,33000.0,40.1844,40.3201,40.1844,40.3201,33000.0
2011-02-24 14:20:00,47.51,47.63,47.49,47.62,23800.0,40.3201,40.422,40.3032,40.4135,23800.0
2011-02-24 14:25:00,47.63,47.68,47.61,47.62,25800.0,40.422,40.4644,40.405,40.4135,25800.0
2011-02-24 14:30:00,47.63,47.68,47.6,47.68,27600.0,40.422,40.4644,40.3965,40.4644,27600.0
2011-02-24 14:35:00,47.67,47.7,47.6,47.68,51700.0,40.4559,40.4814,40.3965,40.4644,51700.0
2011-02-24 14:40:00,47.67,47.71,47.62,47.63,26700.0,40.4559,40.4899,40.4135,40.422,26700.0
2011-02-24 14:45:00,47.63,47.67,47.6,47.64,35700.0,40.422,40.4559,40.3965,40.4305,35700.0
2011-02-24 14:50:00,47.63,47.63,47.59,47.61,27500.0,40.422,40.422,40.388,40.405,27500.0
2011-02-24 14:55:00,47.62,47.64,47.58,47.61,32700.0,40.4135,40.4305,40.3796,40.405,32700.0
2011-02-24 15:00:00,47.61,47.64,47.55,47.6,38100.0,40.405,40.4305,40.3541,40.3965,38100.0
2011-02-24 15:05:00,47.61,47.68,47.6,47.68,34100.0,40.405,40.4644,40.3965,40.4644,34100.0
2011-02-24 15:10:00,47.67,47.69,47.61,47.65,34600.0,40.4559,40.4729,40.405,40.439,34600.0
2011-02-24 15:15:00,47.66,47.7,47.6,47.6,35900.0,40.4474,40.4814,40.3965,40.3965,35900.0
2011-02-24 15:20:00,47.61,47.69,47.61,47.69,36800.0,40.405,40.4729,40.405,40.4729,36800.0
2011-02-24 15:25:00,47.69,47.69,47.58,47.59,35500.0,40.4729,40.4729,40.3796,40.388,35500.0
2011-02-24 15:30:00,47.59,47.67,47.59,47.67,41300.0,40.388,40.4559,40.388,40.4559,41300.0
2011-02-24 15:35:00,47.66,47.67,47.62,47.65,44900.0,40.4474,40.4559,40.4135,40.439,44900.0
2011-02-24 15:40:00,47.66,47.68,47.6,47.66,43000.0,40.4474,40.4644,40.3965,40.4474,43000.0
2011-02-24 15:45:00,47.64,47.65,47.51,47.53,77200.0,40.4305,40.439,40.3201,40.3371,77200.0
2011-02-24 15:50:00,47.52,47.53,47.46,47.49,35300.0,40.3286,40.3371,40.2777,40.3032,35300.0
2011-02-24 15:55:00,47.48,47.52,47.46,47.48,62300.0,40.2947,40.3286,40.2777,40.2947,62300.0
2011-02-25 09:30:00,47.61,47.67,47.49,47.6,15600.0,40.405,40.4559,40.3032,40.3965,15600.0
2011-02-25 09:35:00,47.62,47.75,47.6,47.72,8800.0,40.4135,40.5238,40.3965,40.4984,8800.0
2011-02-25 09:40:00,47.72,47.73,47.65,47.66,10200.0,40.4984,40.5069,40.439,40.4474,10200.0
2011-02-25 09:45:00,47.66,47.71,47.64,47.65,9100.0,40.4474,40.4899,40.4305,40.439,9100.0
2011-02-25 09:50:00,47.65,47.67,47.54,47.54,8200.0,40.439,40.4559,40.3456,40.3456,8200.0
2011-02-25 09:55:00,47.56,47.57,47.42,47.44,19500.0,40.3626,40.3711,40.2438,40.2607,19500.0
2011-02-25 10:00:00,47.45,47.58,47.44,47.56,34200.0,40.2692,40.3796,40.2607,40.3626,34200.0
2011-02-25 10:05:00,47.54,47.66,47.54,47.61,12800.0,40.3456,40.4474,40.3456,40.405,12800.0
2011-02-25 10:10:00,47.59,47.59,47.37,47.38,27100.0,40.388,40.388,40.2013,40.2098,27100.0
2011-02-25 10:15:00,47.36,47.37,47.27,47.35,19000.0,40.1928,40.2013,40.1165,40.1844,19000.0
2011-02-25 10:20:00,47.35,47.44,47.3,47.43,14200.0,40.1844,40.2607,40.1419,40.2523,14200.0
2011-02-25 10:25:00,47.43,47.49,47.4,47.46,53400.0,40.2523,40.3032,40.2268,40.2777,53400.0
2011-02-25 10:30:00,47.45,47.49,47.43,47.44,14500.0,40.2692,40.3032,40.2523,40.2607,14500.0
2011-02-25 10:35:00,47.43,47.51,47.38,47.38,38900.0,40.2523,40.3201,40.2098,40.2098,38900.0
2011-02-25 10:40:00,47.39,47.39,47.23,47.25,33700.0,40.2183,40.2183,40.0825,40.0995,33700.0
2011-02-25 10:45:00,47.25,47.49,47.25,47.47,35500.0,40.0995,40.3032,40.0995,40.2862,35500.0
2011-02-25 10:50:00,47.47,47.52,47.47,47.48,29500.0,40.2862,40.3286,40.2862,40.2947,29500.0
2011-02-25 10:55:00,47.48,47.53,47.45,47.53,8100.0,40.2947,40.3371,40.2692,40.3371,8100.0
2011-02-25 11:00:00,47.53,47.55,47.5,47.51,9800.0,40.3371,40.3541,40.3117,40.3201,9800.0
2011-02-25 11:05:00,47.51,47.55,47.5,47.55,30700.0,40.3201,40.3541,40.3117,40.3541,30700.0
2011-02-25 11:10:00,47.55,47.6,47.55,47.59,24000.0,40.3541,40.3965,40.3541,40.388,24000.0
2011-02-25 11:15:00,47.59,47.63,47.59,47.63,13600.0,40.388,40.422,40.388,40.422,13600.0
2011-02-25 11:20:00,47.62,47.63,47.6,47.62,16700.0,40.4135,40.422,40.3965,40.4135,16700.0
2011-02-25 11:25:00,47.61,47.62,47.53,47.55,45500.0,40.405,40.4135,40.3371,40.3541,45500.0
2011-02-25 11:30:00,47.54,47.56,47.53,47.53,10700.0,40.3456,40.3626,40.3371,40.3371,10700.0
2011-02-25 11:35:00,47.53,47.57,47.53,47.56,20500.0,40.3371,40.3711,40.3371,40.3626,20500.0
2011-02-25 11:40:00,47.57,47.57,47.46,47.46,30800.0,40.3711,40.3711,40.2777,40.2777,30800.0
2011-02-25 11:45:00,47.46,47.48,47.44,47.48,16500.0,40.2777,40.2947,40.2607,40.2947,16500.0
2011-02-25 11:50:00,47.49,47.65,47.49,47.64,17700.0,40.3032,40.439,40.3032,40.4305,17700.0
2011-02-25 11:55:00,47.64,47.69,47.64,47.69,11900.0,40.4305,40.4729,40.4305,40.4729,11900.0
2011-02-25 12:00:00,47.67,47.75,47.66,47.73,13700.0,40.4559,40.5238,40.4474,40.5069,13700.0
2011-02-25 12:05:00,47.73,47.77,47.73,47.77,8900.0,40.5069,40.5408,40.5069,40.5408,8900.0
2011-02-25 12:10:00,47.77,47.83,47.76,47.83,14600.0,40.5408,40.5917,40.5323,40.5917,14600.0
2011-02-25 12:15:00,47.83,47.92,47.83,47.84,40500.0,40.5917,40.6681,40.5917,40.6002,40500.0
2011-02-25 12:20:00,47.83,47.98,47.8,47.97,43000.0,40.5917,40.719,40.5663,40.7105,43000.0
2011-02-25 12:25:00,47.97,48.04,47.94,47.94,64100.0,40.7105,40.7699,40.6851,40.6851,64100.0
2011-02-25 12:30:00,47.93,47.95,47.85,47.89,20200.0,40.6766,40.6936,40.6087,40.6426,20200.0
2011-02-25 12:35:00,47.9,47.9,47.89,47.9,2500.0,40.6511,40.6511,40.6426,40.6511,2500.0
2011-02-25 12:40:00,47.91,47.94,47.89,47.89,8100.0,40.6596,40.6851,40.6426,40.6426,8100.0
2011-02-25 12:45:00,47.91,47.92,47.87,47.89,5400.0,40.6596,40.6681,40.6257,40.6426,5400.0
2011-02-25 12:50:00,47.89,47.9,47.87,47.89,3400.0,40.6426,40.6511,40.6257,40.6426,3400.0
2011-02-25 12:55:00,47.89,47.94,47.89,47.94,4100.0,40.6426,40.6851,40.6426,40.6851,4100.0
2011-02-25 13:00:00,47.94,47.96,47.92,47.95,14900.0,40.6851,40.702,40.6681,40.6936,14900.0
2011-02-25 13:05:00,47.95,47.99,47.95,47.96,29200.0,40.6936,40.7275,40.6936,40.702,29200.0
2011-02-25 13:10:00,47.96,47.97,47.92,47.95,7100.0,40.702,40.7105,40.6681,40.6936,7100.0
2011-02-25 13:15:00,47.95,48.0,47.95,48.0,5900.0,40.6936,40.736,40.6936,40.736,5900.0
2011-02-25 13:20:00,48.0,48.03,48.0,48.01,7100.0,40.736,40.7615,40.736,40.7445,7100.0
2011-02-25 13:25:00,48.01,48.1,48.01,48.1,26200.0,40.7445,40.8209,40.7445,40.8209,26200.0
2011-02-25 13:30:00,48.1,48.16,48.08,48.13,34600.0,40.8209,40.8718,40.8039,40.8463,34600.0
2011-02-25 13:35:00,48.13,48.13,48.03,48.03,19300.0,40.8463,40.8463,40.7615,40.7615,19300.0
2011-02-25 13:40:00,48.04,48.05,48.02,48.03,12900.0,40.7699,40.7784,40.753,40.7615,12900.0
2011-02-25 13:45:00,48.03,48.09,48.03,48.08,12300.0,40.7615,40.8124,40.7615,40.8039,12300.0
2011-02-25 13:50:00,48.08,48.08,48.0,48.0,18200.0,40.8039,40.8039,40.736,40.736,18200.0
2011-02-25 13:55:00,48.0,48.04,48.0,48.02,8900.0,40.736,40.7699,40.736,40.753,8900.0
2011-02-25 14:00:00,48.02,48.03,48.0,48.02,12900.0,40.753,40.7615,40.736,40.753,12900.0
2011-02-25 14:05:00,48.02,48.11,48.02,48.1,16100.0,40.753,40.8293,40.753,40.8209,16100.0
2011-02-25 14:10:00,48.11,48.13,48.1,48.1,16300.0,40.8293,40.8463,40.8209,40.8209,16300.0
2011-02-25 14:15:00,48.1,48.18,48.09,48.09,21600.0,40.8209,40.8888,40.8124,40.8124,21600.0
2011-02-25 14:20:00,48.09,48.19,48.07,48.17,49700.0,40.8124,40.8972,40.7954,40.8803,49700.0
2011-02-25 14:25:00,48.17,48.18,48.15,48.16,20800.0,40.8803,40.8888,40.8633,40.8718,20800.0
2011-02-25 14:30:00,48.17,48.22,48.16,48.17,17400.0,40.8803,40.9227,40.8718,40.8803,17400.0
2011-02-25 14:35:00,48.17,48.23,48.17,48.21,24600.0,40.8803,40.9312,40.8803,40.9142,24600.0
2011-02-25 14:40:00,48.21,48.3,48.2,48.28,43200.0,40.9142,40.9906,40.9057,40.9736,43200.0
2011-02-25 14:45:00,48.29,48.35,48.29,48.34,27700.0,40.9821,41.033,40.9821,41.0245,27700.0
2011-02-25 14:50:00,48.34,48.38,48.29,48.34,56400.0,41.0245,41.0585,40.9821,41.0245,56400.0
2011-02-25 14:55:00,48.32,48.37,48.3,48.36,20300.0,41.0076,41.05,40.9906,41.0415,20300.0
2011-02-25 15:00:00,48.37,48.38,48.31,48.36,29200.0,41.05,41.0585,40.9991,41.0415,29200.0
2011-02-25 15:05:00,48.37,48.4,48.34,48.38,21300.0,41.05,41.0755,41.0245,41.0585,21300.0
2011-02-25 15:10:00,48.38,48.41,48.35,48.35,35900.0,41.0585,41.0839,41.033,41.033,35900.0
2011-02-25 15:15:00,48.35,48.35,48.32,48.34,18900.0,41.033,41.033,41.0076,41.0245,18900.0
2011-02-25 15:20:00,48.34,48.34,48.26,48.3,47900.0,41.0245,41.0245,40.9566,40.9906,47900.0
2011-02-25 15:25:00,48.31,48.31,48.22,48.24,35200.0,40.9991,40.9991,40.9227,40.9397,35200.0
2011-02-25 15:30:00,48.25,48.25,48.14,48.14,36900.0,40.9482,40.9482,40.8548,40.8548,36900.0
2011-02-25 15:35:00,48.14,48.2,48.11,48.14,54000.0,40.8548,40.9057,40.8293,40.8548,54000.0
2011-02-25 15:40:00,48.14,48.15,48.09,48.1,40500.0,40.8548,40.8633,40.8124,40.8209,40500.0
2011-02-25 15:45:00,48.1,48.23,48.1,48.23,61800.0,40.8209,40.9312,40.8209,40.9312,61800.0
2011-02-25 15:50:00,48.23,48.32,48.22,48.3,86500.0,40.9312,41.0076,40.9227,40.9906,86500.0
2011-02-25 15:55:00,48.31,48.31,48.21,48.25,153800.0,40.9991,40.9991,40.9142,40.9482,153800.0
2011-02-28 09:30:00,48.16,48.29,48.05,48.09,29900.0,40.8718,40.9821,40.7784,40.8124,29900.0
2011-02-28 09:35:00,48.08,48.21,48.05,48.12,25900.0,40.8039,40.9142,40.7784,40.8378,25900.0
2011-02-28 09:40:00,48.12,48.22,48.09,48.13,27600.0,40.8378,40.9227,40.8124,40.8463,27600.0
2011-02-28 09:45:00,48.1,48.11,47.96,48.06,27700.0,40.8209,40.8293,40.702,40.7869,27700.0
2011-02-28 09:50:00,48.06,48.12,48.0,48.12,14300.0,40.7869,40.8378,40.736,40.8378,14300.0
2011-02-28 09:55:00,48.12,48.13,48.0,48.05,18400.0,40.8378,40.8463,40.736,40.7784,18400.0
2011-02-28 10:00:00,48.06,48.18,48.02,48.16,12500.0,40.7869,40.8888,40.753,40.8718,12500.0
2011-02-28 10:05:00,48.16,48.16,48.05,48.06,16600.0,40.8718,40.8718,40.7784,40.7869,16600.0
2011-02-28 10:10:00,48.05,48.08,48.01,48.02,30300.0,40.7784,40.8039,40.7445,40.753,30300.0
2011-02-28 10:15:00,48.03,48.04,47.97,47.99,38100.0,40.7615,40.7699,40.7105,40.7275,38100.0
2011-02-28 10:20:00,47.99,48.0,47.92,47.92,45000.0,40.7275,40.736,40.6681,40.6681,45000.0
2011-02-28 10:25:00,47.92,47.94,47.85,47.87,23100.0,40.6681,40.6851,40.6087,40.6257,23100.0
2011-02-28 10:30:00,47.85,47.9,47.8,47.86,35400.0,40.6087,40.6511,40.5663,40.6172,35400.0
2011-02-28 10:35:00,47.87,47.9,47.82,47.85,21800.0,40.6257,40.6511,40.5832,40.6087,21800.0
2011-02-28 10:40:00,47.85,47.93,47.84,47.91,18400.0,40.6087,40.6766,40.6002,40.6596,18400.0
2011-02-28 10:45:00,47.92,47.97,47.9,47.9,21200.0,40.6681,40.7105,40.6511,40.6511,21200.0
2011-02-28 10:50:00,47.91,47.91,47.85,47.87,17500.0,40.6596,40.6596,40.6087,40.6257,17500.0
2011-02-28 10:55:00,47.86,47.89,47.81,47.89,26900.0,40.6172,40.6426,40.5747,40.6426,26900.0
2011-02-28 11:00:00,47.91,48.0,47.91,48.0,43200.0,40.6596,40.736,40.6596,40.736,43200.0
2011-02-28 11:05:00,48.01,48.11,47.99,48.03,43700.0,40.7445,40.8293,40.7275,40.7615,43700.0
2011-02-28 11:10:00,48.04,48.04,47.95,47.99,21100.0,40.7699,40.7699,40.6936,40.7275,21100.0
2011-02-28 11:15:00,47.98,48.0,47.95,48.0,14300.0,40.719,40.736,40.6936,40.736,14300.0
2011-02-28 11:20:00,47.99,48.02,47.94,47.97,36900.0,40.7275,40.753,40.6851,40.7105,36900.0
2011-02-28 11:25:00,47.98,47.98,47.91,47.97,37800.0,40.719,40.719,40.6596,40.7105,37800.0
2011-02-28 11:30:00,47.97,47.98,47.92,47.95,31600.0,40.7105,40.719,40.6681,40.6936,31600.0
2011-02-28 11:35:00,47.95,47.96,47.87,47.89,28900.0,40.6936,40.702,40.6257,40.6426,28900.0
2011-02-28 11:40:00,47.9,47.91,47.87,47.89,42300.0,40.6511,40.6596,40.6257,40.6426,42300.0
2011-02-28 11:45:00,47.89,47.9,47.83,47.9,25600.0,40.6426,40.6511,40.5917,40.6511,25600.0
2011-02-28 11:50:00,47.9,48.01,47.9,48.01,11900.0,40.6511,40.7445,40.6511,40.7445,11900.0
2011-02-28 11:55:00,48.01,48.07,47.95,47.96,40500.0,40.7445,40.7954,40.6936,40.702,40500.0
2011-02-28 12:00:00,47.96,47.96,47.92,47.92,13300.0,40.702,40.702,40.6681,40.6681,13300.0
2011-02-28 12:05:00,47.93,47.93,47.81,47.81,36400.0,40.6766,40.6766,40.5747,40.5747,36400.0
2011-02-28 12:10:00,47.81,47.82,47.73,47.82,19900.0,40.5747,40.5832,40.5069,40.5832,19900.0
2011-02-28 12:15:00,47.82,47.85,47.82,47.83,10900.0,40.5832,40.6087,40.5832,40.5917,10900.0
2011-02-28 12:20:00,47.84,47.84,47.8,47.8,7100.0,40.6002,40.6002,40.5663,40.5663,7100.0
2011-02-28 12:25:00,47.81,47.86,47.8,47.86,13600.0,40.5747,40.6172,40.5663,40.6172,13600.0
2011-02-28 12:30:00,47.86,47.88,47.83,47.84,17800.0,40.6172,40.6342,40.5917,40.6002,17800.0
2011-02-28 12:35:00,47.84,47.87,47.83,47.85,17400.0,40.6002,40.6257,40.5917,40.6087,17400.0
2011-02-28 12:40:00,47.84,47.89,47.83,47.88,13000.0,40.6002,40.6426,40.5917,40.6342,13000.0
2011-02-28 12:45:00,47.89,47.91,47.83,47.83,10300.0,40.6426,40.6596,40.5917,40.5917,10300.0
2011-02-28 12:50:00,47.83,47.87,47.82,47.84,17300.0,40.5917,40.6257,40.5832,40.6002,17300.0
2011-02-28 12:55:00,47.85,47.87,47.8,47.81,26600.0,40.6087,40.6257,40.5663,40.5747,26600.0
2011-02-28 13:00:00,47.8,47.85,47.79,47.85,24500.0,40.5663,40.6087,40.5578,40.6087,24500.0
2011-02-28 13:05:00,47.85,47.88,47.83,47.86,16200.0,40.6087,40.6342,40.5917,40.6172,16200.0
2011-02-28 13:10:00,47.85,47.91,47.84,47.9,37200.0,40.6087,40.6596,40.6002,40.6511,37200.0
2011-02-28 13:15:00,47.91,47.97,47.91,47.95,13000.0,40.6596,40.7105,40.6596,40.6936,13000.0
2011-02-28 13:20:00,47.94,47.95,47.87,47.89,17500.0,40.6851,40.6936,40.6257,40.6426,17500.0
2011-02-28 13:25:00,47.89,47.91,47.78,47.79,66000.0,40.6426,40.6596,40.5493,40.5578,66000.0
2011-02-28 13:30:00,47.81,48.0,47.8,48.0,103200.0,40.5747,40.736,40.5663,40.736,103200.0
2011-02-28 13:35:00,48.0,48.08,47.99,48.08,11100.0,40.736,40.8039,40.7275,40.8039,11100.0
2011-02-28 13:40:00,48.07,48.08,48.05,48.05,16200.0,40.7954,40.8039,40.7784,40.7784,16200.0
2011-02-28 13:45:00,48.04,48.07,48.0,48.03,10100.0,40.7699,40.7954,40.736,40.7615,10100.0
2011-02-28 13:50:00,48.03,48.11,48.03,48.08,23500.0,40.7615,40.8293,40.7615,40.8039,23500.0
2011-02-28 13:55:00,48.09,48.09,48.04,48.09,17100.0,40.8124,40.8124,40.7699,40.8124,17100.0
2011-02-28 14:00:00,48.09,48.17,48.09,48.16,26000.0,40.8124,40.8803,40.8124,40.8718,26000.0
2011-02-28 14:05:00,48.16,48.24,48.16,48.23,22400.0,40.8718,40.9397,40.8718,40.9312,22400.0
2011-02-28 14:10:00,48.23,48.25,48.19,48.2,23600.0,40.9312,40.9482,40.8972,40.9057,23600.0
2011-02-28 14:15:00,48.21,48.24,48.21,48.22,17200.0,40.9142,40.9397,40.9142,40.9227,17200.0
2011-02-28 14:20:00,48.22,48.29,48.22,48.28,24700.0,40.9227,40.9821,40.9227,40.9736,24700.0
2011-02-28 14:25:00,48.29,48.38,48.29,48.37,31200.0,40.9821,41.0585,40.9821,41.05,31200.0
2011-02-28 14:30:00,48.38,48.43,48.37,48.38,40300.0,41.0585,41.1009,41.05,41.0585,40300.0
2011-02-28 14:35:00,48.39,48.46,48.39,48.45,29000.0,41.067,41.1264,41.067,41.1179,29000.0
2011-02-28 14:40:00,48.45,48.47,48.42,48.43,23300.0,41.1179,41.1349,41.0924,41.1009,23300.0
2011-02-28 14:45:00,48.43,48.46,48.4,48.44,37000.0,41.1009,41.1264,41.0755,41.1094,37000.0
2011-02-28 14:50:00,48.45,48.59,48.45,48.59,80600.0,41.1179,41.2367,41.1179,41.2367,80600.0
2011-02-28 14:55:00,48.58,48.69,48.57,48.66,70600.0,41.2282,41.3216,41.2197,41.2961,70600.0
2011-02-28 15:00:00,48.67,48.71,48.64,48.7,53900.0,41.3046,41.3385,41.2791,41.3301,53900.0
2011-02-28 15:05:00,48.69,48.71,48.63,48.66,67000.0,41.3216,41.3385,41.2707,41.2961,67000.0
2011-02-28 15:10:00,48.65,48.69,48.63,48.65,34200.0,41.2876,41.3216,41.2707,41.2876,34200.0
2011-02-28 15:15:00,48.66,48.67,48.6,48.64,18300.0,41.2961,41.3046,41.2452,41.2791,18300.0
2011-02-28 15:20:00,48.64,48.65,48.54,48.58,23600.0,41.2791,41.2876,41.1943,41.2282,23600.0
2011-02-28 15:25:00,48.58,48.58,48.52,48.53,25200.0,41.2282,41.2282,41.1773,41.1858,25200.0
2011-02-28 15:30:00,48.53,48.58,48.51,48.58,37100.0,41.1858,41.2282,41.1688,41.2282,37100.0
2011-02-28 15:35:00,48.58,48.6,48.54,48.55,39000.0,41.2282,41.2452,41.1943,41.2028,39000.0
2011-02-28 15:40:00,48.55,48.55,48.48,48.48,22600.0,41.2028,41.2028,41.1434,41.1434,22600.0
2011-02-28 15:45:00,48.48,48.52,48.44,48.49,62000.0,41.1434,41.1773,41.1094,41.1518,62000.0
2011-02-28 15:50:00,48.5,48.56,48.5,48.53,46100.0,41.1603,41.2112,41.1603,41.1858,46100.0
2011-02-28 15:55:00,48.53,48.65,48.52,48.65,70800.0,41.1858,41.2876,41.1773,41.2876,70800.0
2011-03-01 09:30:00,48.68,49.19,48.68,49.15,69400.0,41.3131,41.7459,41.3131,41.712,69400.0
2011-03-01 09:35:00,49.17,49.4,49.15,49.38,26800.0,41.7289,41.9241,41.712,41.9072,26800.0
2011-03-01 09:40:00,49.39,49.72,49.39,49.7,46000.0,41.9156,42.1957,41.9156,42.1787,46000.0
2011-03-01 09:45:00,49.72,49.72,49.31,49.33,67100.0,42.1957,42.1957,41.8477,41.8647,67100.0
2011-03-01 09:50:00,49.3,49.61,49.25,49.6,45400.0,41.8393,42.1023,41.7968,42.0939,45400.0
2011-03-01 09:55:00,49.6,49.66,49.5,49.65,32300.0,42.0939,42.1448,42.009,42.1363,32300.0
2011-03-01 10:00:00,49.66,49.75,49.59,49.6,56900.0,42.1448,42.2212,42.0854,42.0939,56900.0
2011-03-01 10:05:00,49.59,49.6,49.33,49.36,19700.0,42.0854,42.0939,41.8647,41.8902,19700.0
2011-03-01 10:10:00,49.36,49.37,49.26,49.32,37000.0,41.8902,41.8987,41.8053,41.8562,37000.0
2011-03-01 10:15:00,49.3,49.33,49.09,49.09,28600.0,41.8393,41.8647,41.661,41.661,28600.0
2011-03-01 10:20:00,49.13,49.17,49.07,49.13,20000.0,41.695,41.7289,41.6441,41.695,20000.0
2011-03-01 10:25:00,49.13,49.22,49.09,49.16,32200.0,41.695,41.7714,41.661,41.7204,32200.0
2011-03-01 10:30:00,49.16,49.19,49.07,49.09,30700.0,41.7204,41.7459,41.6441,41.661,30700.0
2011-03-01 10:35:00,49.09,49.12,48.95,49.01,40700.0,41.661,41.6865,41.5422,41.5931,40700.0
2011-03-01 10:40:00,49.0,49.0,48.89,48.99,26400.0,41.5847,41.5847,41.4913,41.5762,26400.0
2011-03-01 10:45:00,48.99,49.16,48.99,49.11,20900.0,41.5762,41.7204,41.5762,41.678,20900.0
2011-03-01 10:50:00,49.11,49.16,49.02,49.12,29800.0,41.678,41.7204,41.6016,41.6865,29800.0
2011-03-01 10:55:00,49.11,49.17,49.08,49.1,34600.0,41.678,41.7289,41.6526,41.6695,34600.0
2011-03-01 11:00:00,49.11,49.21,49.09,49.19,23700.0,41.678,41.7629,41.661,41.7459,23700.0
2011-03-01 11:05:00,49.16,49.31,49.15,49.31,15900.0,41.7204,41.8477,41.712,41.8477,15900.0
2011-03-01 11:10:00,49.33,49.35,49.14,49.16,22000.0,41.8647,41.8817,41.7035,41.7204,22000.0
2011-03-01 11:15:00,49.16,49.17,49.08,49.1,27700.0,41.7204,41.7289,41.6526,41.6695,27700.0
2011-03-01 11:20:00,49.1,49.12,49.03,49.03,10700.0,41.6695,41.6865,41.6101,41.6101,10700.0
2011-03-01 11:25:00,49.03,49.09,48.98,48.99,28600.0,41.6101,41.661,41.5677,41.5762,28600.0
2011-03-01 11:30:00,48.97,48.97,48.9,48.94,7100.0,41.5592,41.5592,41.4998,41.5337,7100.0
2011-03-01 11:35:00,48.93,49.0,48.91,48.99,12100.0,41.5253,41.5847,41.5083,41.5762,12100.0
2011-03-01 11:40:00,49.0,49.03,48.97,49.01,16500.0,41.5847,41.6101,41.5592,41.5931,16500.0
2011-03-01 11:45:00,48.99,49.0,48.87,48.88,15600.0,41.5762,41.5847,41.4743,41.4828,15600.0
2011-03-01 11:50:00,48.88,48.9,48.82,48.87,20700.0,41.4828,41.4998,41.4319,41.4743,20700.0
2011-03-01 11:55:00,48.87,48.89,48.79,48.81,13300.0,41.4743,41.4913,41.4064,41.4234,13300.0
2011-03-01 12:00:00,48.82,48.82,48.72,48.77,13400.0,41.4319,41.4319,41.347,41.3895,13400.0
2011-03-01 12:05:00,48.78,48.87,48.76,48.87,10400.0,41.398,41.4743,41.381,41.4743,10400.0
2011-03-01 12:10:00,48.87,48.9,48.86,48.86,6900.0,41.4743,41.4998,41.4658,41.4658,6900.0
2011-03-01 12:15:00,48.86,48.89,48.81,48.83,11600.0,41.4658,41.4913,41.4234,41.4404,11600.0
2011-03-01 12:20:00,48.86,48.87,48.83,48.84,15500.0,41.4658,41.4743,41.4404,41.4489,15500.0
2011-03-01 12:25:00,48.84,48.88,48.8,48.86,38800.0,41.4489,41.4828,41.4149,41.4658,38800.0
2011-03-01 12:30:00,48.85,48.89,48.84,48.85,24800.0,41.4574,41.4913,41.4489,41.4574,24800.0
2011-03-01 12:35:00,48.85,48.88,48.81,48.81,20600.0,41.4574,41.4828,41.4234,41.4234,20600.0
2011-03-01 12:40:00,48.82,48.94,48.82,48.9,10300.0,41.4319,41.5337,41.4319,41.4998,10300.0
2011-03-01 12:45:00,48.9,48.93,48.89,48.91,8000.0,41.4998,41.5253,41.4913,41.5083,8000.0
2011-03-01 12:50:00,48.9,48.91,48.87,48.87,10500.0,41.4998,41.5083,41.4743,41.4743,10500.0
2011-03-01 12:55:00,48.89,48.95,48.89,48.92,11000.0,41.4913,41.5422,41.4913,41.5168,11000.0
2011-03-01 13:00:00,48.9,48.92,48.87,48.9,32900.0,41.4998,41.5168,41.4743,41.4998,32900.0
2011-03-01 13:05:00,48.9,48.93,48.89,48.9,11300.0,41.4998,41.5253,41.4913,41.4998,11300.0
2011-03-01 13:10:00,48.9,48.95,48.89,48.91,12800.0,41.4998,41.5422,41.4913,41.5083,12800.0
2011-03-01 13:15:00,48.91,48.93,48.89,48.91,14400.0,41.5083,41.5253,41.4913,41.5083,14400.0
2011-03-01 13:20:00,48.9,48.92,48.87,48.9,25300.0,41.4998,41.5168,41.4743,41.4998,25300.0
2011-03-01 13:25:00,48.9,48.91,48.74,48.78,21500.0,41.4998,41.5083,41.364,41.398,21500.0
2011-03-01 13:30:00,48.79,48.9,48.78,48.87,19400.0,41.4064,41.4998,41.398,41.4743,19400.0
2011-03-01 13:35:00,48.87,48.9,48.84,48.85,9700.0,41.4743,41.4998,41.4489,41.4574,9700.0
2011-03-01 13:40:00,48.84,48.86,48.75,48.76,10200.0,41.4489,41.4658,41.3725,41.381,10200.0
2011-03-01 13:45:00,48.76,48.79,48.7,48.7,10300.0,41.381,41.4064,41.3301,41.3301,10300.0
2011-03-01 13:50:00,48.7,48.75,48.67,48.75,15700.0,41.3301,41.3725,41.3046,41.3725,15700.0
2011-03-01 13:55:00,48.74,48.84,48.74,48.83,14300.0,41.364,41.4489,41.364,41.4404,14300.0
2011-03-01 14:00:00,48.83,48.85,48.77,48.78,25400.0,41.4404,41.4574,41.3895,41.398,25400.0
2011-03-01 14:05:00,48.79,48.9,48.79,48.89,57500.0,41.4064,41.4998,41.4064,41.4913,57500.0
2011-03-01 14:10:00,48.88,48.94,48.79,48.79,39000.0,41.4828,41.5337,41.4064,41.4064,39000.0
2011-03-01 14:15:00,48.79,48.88,48.71,48.87,13900.0,41.4064,41.4828,41.3385,41.4743,13900.0
2011-03-01 14:20:00,48.88,48.88,48.7,48.72,15300.0,41.4828,41.4828,41.3301,41.347,15300.0
2011-03-01 14:25:00,48.72,48.77,48.71,48.75,13000.0,41.347,41.3895,41.3385,41.3725,13000.0
2011-03-01 14:30:00,48.74,48.75,48.66,48.67,25100.0,41.364,41.3725,41.2961,41.3046,25100.0
2011-03-01 14:35:00,48.67,48.7,48.63,48.68,37600.0,41.3046,41.3301,41.2707,41.3131,37600.0
2011-03-01 14:40:00,48.67,48.68,48.61,48.62,10600.0,41.3046,41.3131,41.2537,41.2622,10600.0
2011-03-01 14:45:00,48.62,48.62,48.54,48.55,20400.0,41.2622,41.2622,41.1943,41.2028,20400.0
2011-03-01 14:50:00,48.54,48.65,48.53,48.64,19200.0,41.1943,41.2876,41.1858,41.2791,19200.0
2011-03-01 14:55:00,48.63,48.76,48.63,48.75,58400.0,41.2707,41.381,41.2707,41.3725,58400.0
2011-03-01 15:00:00,48.75,48.79,48.74,48.77,27300.0,41.3725,41.4064,41.364,41.3895,27300.0
2011-03-01 15:05:00,48.76,48.77,48.75,48.75,30600.0,41.381,41.3895,41.3725,41.3725,30600.0
2011-03-01 15:10:00,48.76,48.81,48.73,48.74,52900.0,41.381,41.4234,41.3555,41.364,52900.0
2011-03-01 15:15:00,48.73,48.8,48.71,48.8,29800.0,41.3555,41.4149,41.3385,41.4149,29800.0
2011-03-01 15:20:00,48.8,48.81,48.71,48.71,31200.0,41.4149,41.4234,41.3385,41.3385,31200.0
2011-03-01 15:25:00,48.72,48.72,48.58,48.65,46600.0,41.347,41.347,41.2282,41.2876,46600.0
2011-03-01 15:30:00,48.65,48.69,48.63,48.66,33200.0,41.2876,41.3216,41.2707,41.2961,33200.0
2011-03-01 15:35:00,48.66,48.67,48.59,48.61,40900.0,41.2961,41.3046,41.2367,41.2537,40900.0
2011-03-01 15:40:00,48.62,48.67,48.61,48.63,51100.0,41.2622,41.3046,41.2537,41.2707,51100.0
2011-03-01 15:45:00,48.63,48.66,48.51,48.51,50500.0,41.2707,41.2961,41.1688,41.1688,50500.0
2011-03-01 15:50:00,48.52,48.57,48.45,48.47,53100.0,41.1773,41.2197,41.1179,41.1349,53100.0
2011-03-01 15:55:00,48.47,48.51,48.43,48.44,93800.0,41.1349,41.1688,41.1009,41.1094,93800.0
2011-03-02 09:30:00,48.33,48.36,48.16,48.16,22300.0,41.0161,41.0415,40.8718,40.8718,22300.0
2011-03-02 09:35:00,48.15,48.42,48.08,48.4,18300.0,40.8633,41.0924,40.8039,41.0755,18300.0
2011-03-02 09:40:00,48.4,48.5,48.33,48.33,15600.0,41.0755,41.1603,41.0161,41.0161,15600.0
2011-03-02 09:45:00,48.33,48.39,48.19,48.39,15400.0,41.0161,41.067,40.8972,41.067,15400.0
2011-03-02 09:50:00,48.39,48.46,48.34,48.34,14500.0,41.067,41.1264,41.0245,41.0245,14500.0
2011-03-02 09:55:00,48.33,48.36,48.16,48.16,22400.0,41.0161,41.0415,40.8718,40.8718,22400.0
2011-03-02 10:00:00,48.16,48.27,48.13,48.26,15100.0,40.8718,40.9651,40.8463,40.9566,15100.0
2011-03-02 10:05:00,48.28,48.36,48.27,48.28,23000.0,40.9736,41.0415,40.9651,40.9736,23000.0
2011-03-02 10:10:00,48.28,48.33,48.28,48.33,5100.0,40.9736,41.0161,40.9736,41.0161,5100.0
2011-03-02 10:15:00,48.32,48.44,48.31,48.42,10500.0,41.0076,41.1094,40.9991,41.0924,10500.0
2011-03-02 10:20:00,48.43,48.47,48.35,48.38,5800.0,41.1009,41.1349,41.033,41.0585,5800.0
2011-03-02 10:25:00,48.39,48.43,48.35,48.43,5700.0,41.067,41.1009,41.033,41.1009,5700.0
2011-03-02 10:30:00,48.4,48.44,48.32,48.44,9600.0,41.0755,41.1094,41.0076,41.1094,9600.0
2011-03-02 10:35:00,48.43,48.51,48.4,48.49,18200.0,41.1009,41.1688,41.0755,41.1518,18200.0
2011-03-02 10:40:00,48.49,48.54,48.41,48.42,8000.0,41.1518,41.1943,41.0839,41.0924,8000.0
2011-03-02 10:45:00,48.41,48.53,48.41,48.51,11400.0,41.0839,41.1858,41.0839,41.1688,11400.0
2011-03-02 10:50:00,48.5,48.51,48.41,48.45,10700.0,41.1603,41.1688,41.0839,41.1179,10700.0
2011-03-02 10:55:00,48.46,48.51,48.4,48.4,9600.0,41.1264,41.1688,41.0755,41.0755,9600.0
2011-03-02 11:00:00,48.41,48.49,48.4,48.46,9900.0,41.0839,41.1518,41.0755,41.1264,9900.0
2011-03-02 11:05:00,48.47,48.52,48.42,48.42,8000.0,41.1349,41.1773,41.0924,41.0924,8000.0
2011-03-02 11:10:00,48.4,48.42,48.34,48.38,7800.0,41.0755,41.0924,41.0245,41.0585,7800.0
2011-03-02 11:15:00,48.36,48.45,48.33,48.35,10400.0,41.0415,41.1179,41.0161,41.033,10400.0
2011-03-02 11:20:00,48.34,48.37,48.3,48.34,15100.0,41.0245,41.05,40.9906,41.0245,15100.0
2011-03-02 11:25:00,48.34,48.34,48.28,48.28,10300.0,41.0245,41.0245,40.9736,40.9736,10300.0
2011-03-02 11:30:00,48.27,48.36,48.26,48.32,11100.0,40.9651,41.0415,40.9566,41.0076,11100.0
2011-03-02 11:35:00,48.36,48.36,48.27,48.29,6000.0,41.0415,41.0415,40.9651,40.9821,6000.0
2011-03-02 11:40:00,48.28,48.35,48.28,48.34,17000.0,40.9736,41.033,40.9736,41.0245,17000.0
2011-03-02 11:45:00,48.33,48.35,48.3,48.32,10400.0,41.0161,41.033,40.9906,41.0076,10400.0
2011-03-02 11:50:00,48.33,48.36,48.28,48.3,14800.0,41.0161,41.0415,40.9736,40.9906,14800.0
2011-03-02 11:55:00,48.29,48.29,48.16,48.16,9800.0,40.9821,40.9821,40.8718,40.8718,9800.0
2011-03-02 12:00:00,48.15,48.15,48.07,48.1,24600.0,40.8633,40.8633,40.7954,40.8209,24600.0
2011-03-02 12:05:00,48.1,48.11,48.05,48.07,43900.0,40.8209,40.8293,40.7784,40.7954,43900.0
2011-03-02 12:10:00,48.08,48.14,48.08,48.12,8800.0,40.8039,40.8548,40.8039,40.8378,8800.0
2011-03-02 12:15:00,48.13,48.15,48.09,48.15,10200.0,40.8463,40.8633,40.8124,40.8633,10200.0
2011-03-02 12:20:00,48.16,48.23,48.16,48.23,10000.0,40.8718,40.9312,40.8718,40.9312,10000.0
2011-03-02 12:25:00,48.23,48.36,48.22,48.35,14800.0,40.9312,41.0415,40.9227,41.033,14800.0
2011-03-02 12:30:00,48.34,48.36,48.27,48.27,14200.0,41.0245,41.0415,40.9651,40.9651,14200.0
2011-03-02 12:35:00,48.28,48.39,48.25,48.38,14300.0,40.9736,41.067,40.9482,41.0585,14300.0
2011-03-02 12:40:00,48.38,48.41,48.33,48.33,7600.0,41.0585,41.0839,41.0161,41.0161,7600.0
2011-03-02 12:45:00,48.33,48.33,48.3,48.33,11100.0,41.0161,41.0161,40.9906,41.0161,11100.0
2011-03-02 12:50:00,48.33,48.36,48.25,48.25,7000.0,41.0161,41.0415,40.9482,40.9482,7000.0
2011-03-02 12:55:00,48.22,48.28,48.22,48.25,16600.0,40.9227,40.9736,40.9227,40.9482,16600.0
2011-03-02 13:00:00,48.27,48.31,48.25,48.3,11600.0,40.9651,40.9991,40.9482,40.9906,11600.0
2011-03-02 13:05:00,48.31,48.33,48.24,48.24,19600.0,40.9991,41.0161,40.9397,40.9397,19600.0
2011-03-02 13:10:00,48.23,48.34,48.23,48.34,26000.0,40.9312,41.0245,40.9312,41.0245,26000.0
2011-03-02 13:15:00,48.34,48.37,48.32,48.33,24700.0,41.0245,41.05,41.0076,41.0161,24700.0
2011-03-02 13:20:00,48.33,48.36,48.32,48.34,11200.0,41.0161,41.0415,41.0076,41.0245,11200.0
2011-03-02 13:25:00,48.35,48.36,48.33,48.33,22600.0,41.033,41.0415,41.0161,41.0161,22600.0
2011-03-02 13:30:00,48.34,48.45,48.33,48.45,33200.0,41.0245,41.1179,41.0161,41.1179,33200.0
2011-03-02 13:35:00,48.45,48.5,48.45,48.47,17800.0,41.1179,41.1603,41.1179,41.1349,17800.0
2011-03-02 13:40:00,48.47,48.47,48.36,48.41,13800.0,41.1349,41.1349,41.0415,41.0839,13800.0
2011-03-02 13:45:00,48.41,48.42,48.39,48.41,8000.0,41.0839,41.0924,41.067,41.0839,8000.0
2011-03-02 13:50:00,48.42,48.47,48.4,48.44,10000.0,41.0924,41.1349,41.0755,41.1094,10000.0
2011-03-02 13:55:00,48.45,48.45,48.4,48.43,10900.0,41.1179,41.1179,41.0755,41.1009,10900.0
2011-03-02 14:00:00,48.42,48.46,48.38,48.4,26800.0,41.0924,41.1264,41.0585,41.0755,26800.0
2011-03-02 14:05:00,48.41,48.51,48.41,48.43,37600.0,41.0839,41.1688,41.0839,41.1009,37600.0
2011-03-02 14:10:00,48.43,48.52,48.43,48.5,10100.0,41.1009,41.1773,41.1009,41.1603,10100.0
2011-03-02 14:15:00,48.51,48.57,48.5,48.51,11500.0,41.1688,41.2197,41.1603,41.1688,11500.0
2011-03-02 14:20:00,48.5,48.54,48.47,48.5,10700.0,41.1603,41.1943,41.1349,41.1603,10700.0
2011-03-02 14:25:00,48.5,48.54,48.46,48.52,15200.0,41.1603,41.1943,41.1264,41.1773,15200.0
2011-03-02 14:30:00,48.51,48.53,48.45,48.45,37200.0,41.1688,41.1858,41.1179,41.1179,37200.0
2011-03-02 14:35:00,48.45,48.5,48.43,48.46,35900.0,41.1179,41.1603,41.1009,41.1264,35900.0
2011-03-02 14:40:00,48.47,48.49,48.45,48.48,9900.0,41.1349,41.1518,41.1179,41.1434,9900.0
2011-03-02 14:45:00,48.49,48.58,48.49,48.51,26200.0,41.1518,41.2282,41.1518,41.1688,26200.0
2011-03-02 14:50:00,48.5,48.5,48.44,48.45,12800.0,41.1603,41.1603,41.1094,41.1179,12800.0
2011-03-02 14:55:00,48.45,48.45,48.39,48.4,33700.0,41.1179,41.1179,41.067,41.0755,33700.0
2011-03-02 15:00:00,48.4,48.48,48.4,48.48,9000.0,41.0755,41.1434,41.0755,41.1434,9000.0
2011-03-02 15:05:00,48.48,48.52,48.47,48.51,10700.0,41.1434,41.1773,41.1349,41.1688,10700.0
2011-03-02 15:10:00,48.51,48.51,48.4,48.41,13100.0,41.1688,41.1688,41.0755,41.0839,13100.0
2011-03-02 15:15:00,48.42,48.42,48.36,48.36,13300.0,41.0924,41.0924,41.0415,41.0415,13300.0
2011-03-02 15:20:00,48.37,48.41,48.33,48.34,26100.0,41.05,41.0839,41.0161,41.0245,26100.0
2011-03-02 15:25:00,48.35,48.41,48.35,48.35,17100.0,41.033,41.0839,41.033,41.033,17100.0
2011-03-02 15:30:00,48.35,48.36,48.29,48.31,21100.0,41.033,41.0415,40.9821,40.9991,21100.0
2011-03-02 15:35:00,48.31,48.35,48.28,48.28,47500.0,40.9991,41.033,40.9736,40.9736,47500.0
2011-03-02 15:40:00,48.27,48.32,48.24,48.28,38300.0,40.9651,41.0076,40.9397,40.9736,38300.0
2011-03-02 15:45:00,48.29,48.33,48.27,48.32,44100.0,40.9821,41.0161,40.9651,41.0076,44100.0
2011-03-02 15:50:00,48.32,48.34,48.27,48.27,27500.0,41.0076,41.0245,40.9651,40.9651,27500.0
2011-03-02 15:55:00,48.28,48.32,48.26,48.28,60300.0,40.9736,41.0076,40.9566,40.9736,60300.0
2011-03-03 09:30:00,48.85,48.99,48.68,48.81,51500.0,41.4574,41.5762,41.3131,41.4234,51500.0
2011-03-03 09:35:00,48.81,48.81,48.73,48.79,27200.0,41.4234,41.4234,41.3555,41.4064,27200.0
2011-03-03 09:40:00,48.78,48.8,48.6,48.64,39600.0,41.398,41.4149,41.2452,41.2791,39600.0
2011-03-03 09:45:00,48.65,48.7,48.6,48.6,51300.0,41.2876,41.3301,41.2452,41.2452,51300.0
2011-03-03 09:50:00,48.62,48.71,48.62,48.62,30200.0,41.2622,41.3385,41.2622,41.2622,30200.0
2011-03-03 09:55:00,48.64,48.65,48.6,48.65,33600.0,41.2791,41.2876,41.2452,41.2876,33600.0
2011-03-03 10:00:00,48.64,48.65,48.54,48.54,44500.0,41.2791,41.2876,41.1943,41.1943,44500.0
2011-03-03 10:05:00,48.54,48.57,48.5,48.5,26500.0,41.1943,41.2197,41.1603,41.1603,26500.0
2011-03-03 10:10:00,48.5,48.51,48.47,48.49,16400.0,41.1603,41.1688,41.1349,41.1518,16400.0
2011-03-03 10:15:00,48.5,48.53,48.49,48.53,38200.0,41.1603,41.1858,41.1518,41.1858,38200.0
2011-03-03 10:20:00,48.53,48.57,48.51,48.56,22400.0,41.1858,41.2197,41.1688,41.2112,22400.0
2011-03-03 10:25:00,48.56,48.67,48.55,48.64,16900.0,41.2112,41.3046,41.2028,41.2791,16900.0
2011-03-03 10:30:00,48.64,48.64,48.57,48.59,25400.0,41.2791,41.2791,41.2197,41.2367,25400.0
2011-03-03 10:35:00,48.59,48.6,48.54,48.57,19800.0,41.2367,41.2452,41.1943,41.2197,19800.0
2011-03-03 10:40:00,48.57,48.68,48.56,48.67,14000.0,41.2197,41.3131,41.2112,41.3046,14000.0
2011-03-03 10:45:00,48.66,48.69,48.63,48.67,21500.0,41.2961,41.3216,41.2707,41.3046,21500.0
2011-03-03 10:50:00,48.67,48.67,48.6,48.6,9000.0,41.3046,41.3046,41.2452,41.2452,9000.0
2011-03-03 10:55:00,48.61,48.62,48.54,48.55,12500.0,41.2537,41.2622,41.1943,41.2028,12500.0
2011-03-03 11:00:00,48.57,48.63,48.57,48.62,17500.0,41.2197,41.2707,41.2197,41.2622,17500.0
2011-03-03 11:05:00,48.62,48.62,48.58,48.59,10800.0,41.2622,41.2622,41.2282,41.2367,10800.0
2011-03-03 11:10:00,48.6,48.62,48.57,48.61,7400.0,41.2452,41.2622,41.2197,41.2537,7400.0
2011-03-03 11:15:00,48.6,48.62,48.6,48.6,14500.0,41.2452,41.2622,41.2452,41.2452,14500.0
2011-03-03 11:20:00,48.6,48.71,48.59,48.67,10100.0,41.2452,41.3385,41.2367,41.3046,10100.0
2011-03-03 11:25:00,48.67,48.68,48.6,48.61,15600.0,41.3046,41.3131,41.2452,41.2537,15600.0
2011-03-03 11:30:00,48.62,48.67,48.61,48.63,14100.0,41.2622,41.3046,41.2537,41.2707,14100.0
2011-03-03 11:35:00,48.63,48.69,48.62,48.66,12200.0,41.2707,41.3216,41.2622,41.2961,12200.0
2011-03-03 11:40:00,48.67,48.69,48.62,48.65,14600.0,41.3046,41.3216,41.2622,41.2876,14600.0
2011-03-03 11:45:00,48.64,48.7,48.64,48.67,13900.0,41.2791,41.3301,41.2791,41.3046,13900.0
2011-03-03 11:50:00,48.67,48.7,48.6,48.65,19700.0,41.3046,41.3301,41.2452,41.2876,19700.0
2011-03-03 11:55:00,48.68,48.7,48.67,48.68,10600.0,41.3131,41.3301,41.3046,41.3131,10600.0
2011-03-03 12:00:00,48.67,48.68,48.58,48.66,27100.0,41.3046,41.3131,41.2282,41.2961,27100.0
2011-03-03 12:05:00,48.67,48.67,48.65,48.65,13000.0,41.3046,41.3046,41.2876,41.2876,13000.0
2011-03-03 12:10:00,48.66,48.67,48.63,48.67,5900.0,41.2961,41.3046,41.2707,41.3046,5900.0
2011-03-03 12:15:00,48.67,48.67,48.62,48.63,10700.0,41.3046,41.3046,41.2622,41.2707,10700.0
2011-03-03 12:20:00,48.63,48.67,48.63,48.67,11600.0,41.2707,41.3046,41.2707,41.3046,11600.0
2011-03-03 12:25:00,48.67,48.67,48.66,48.67,8200.0,41.3046,41.3046,41.2961,41.3046,8200.0
2011-03-03 12:30:00,48.67,48.67,48.66,48.67,4500.0,41.3046,41.3046,41.2961,41.3046,4500.0
2011-03-03 12:35:00,48.67,48.67,48.66,48.66,3200.0,41.3046,41.3046,41.2961,41.2961,3200.0
2011-03-03 12:40:00,48.67,48.67,48.65,48.67,13200.0,41.3046,41.3046,41.2876,41.3046,13200.0
2011-03-03 12:45:00,48.67,48.67,48.65,48.67,9900.0,41.3046,41.3046,41.2876,41.3046,9900.0
2011-03-03 12:50:00,48.67,48.67,48.66,48.67,4800.0,41.3046,41.3046,41.2961,41.3046,4800.0
2011-03-03 12:55:00,48.67,48.67,48.66,48.67,9800.0,41.3046,41.3046,41.2961,41.3046,9800.0
2011-03-03 13:00:00,48.67,48.67,48.66,48.67,7600.0,41.3046,41.3046,41.2961,41.3046,7600.0
2011-03-03 13:05:00,48.66,48.67,48.65,48.67,5400.0,41.2961,41.3046,41.2876,41.3046,5400.0
2011-03-03 13:10:00,48.67,48.67,48.65,48.67,13100.0,41.3046,41.3046,41.2876,41.3046,13100.0
2011-03-03 13:15:00,48.67,48.67,48.66,48.67,6700.0,41.3046,41.3046,41.2961,41.3046,6700.0
2011-03-03 13:20:00,48.67,48.67,48.66,48.66,3400.0,41.3046,41.3046,41.2961,41.2961,3400.0
2011-03-03 13:25:00,48.67,48.67,48.65,48.66,14300.0,41.3046,41.3046,41.2876,41.2961,14300.0
2011-03-03 13:30:00,48.66,48.74,48.66,48.74,21000.0,41.2961,41.364,41.2961,41.364,21000.0
2011-03-03 13:35:00,48.74,48.74,48.71,48.72,14100.0,41.364,41.364,41.3385,41.347,14100.0
2011-03-03 13:40:00,48.72,48.73,48.69,48.71,13800.0,41.347,41.3555,41.3216,41.3385,13800.0
2011-03-03 13:45:00,48.71,48.71,48.68,48.69,9100.0,41.3385,41.3385,41.3131,41.3216,9100.0
2011-03-03 13:50:00,48.69,48.7,48.67,48.7,12900.0,41.3216,41.3301,41.3046,41.3301,12900.0
2011-03-03 13:55:00,48.69,48.71,48.67,48.69,16500.0,41.3216,41.3385,41.3046,41.3216,16500.0
2011-03-03 14:00:00,48.7,48.72,48.69,48.7,19500.0,41.3301,41.347,41.3216,41.3301,19500.0
2011-03-03 14:05:00,48.7,48.7,48.68,48.7,8400.0,41.3301,41.3301,41.3131,41.3301,8400.0
2011-03-03 14:10:00,48.7,48.7,48.7,48.7,14900.0,41.3301,41.3301,41.3301,41.3301,14900.0
2011-03-03 14:15:00,48.7,48.7,48.66,48.67,31500.0,41.3301,41.3301,41.2961,41.3046,31500.0
2011-03-03 14:20:00,48.67,48.7,48.66,48.69,12200.0,41.3046,41.3301,41.2961,41.3216,12200.0
2011-03-03 14:25:00,48.69,48.7,48.66,48.7,32500.0,41.3216,41.3301,41.2961,41.3301,32500.0
2011-03-03 14:30:00,48.7,48.72,48.69,48.72,21600.0,41.3301,41.347,41.3216,41.347,21600.0
2011-03-03 14:35:00,48.73,48.75,48.71,48.73,25800.0,41.3555,41.3725,41.3385,41.3555,25800.0
2011-03-03 14:40:00,48.75,48.83,48.74,48.8,42200.0,41.3725,41.4404,41.364,41.4149,42200.0
2011-03-03 14:45:00,48.79,48.81,48.77,48.81,26900.0,41.4064,41.4234,41.3895,41.4234,26900.0
2011-03-03 14:50:00,48.81,48.81,48.79,48.8,14900.0,41.4234,41.4234,41.4064,41.4149,14900.0
2011-03-03 14:55:00,48.8,48.85,48.79,48.85,15700.0,41.4149,41.4574,41.4064,41.4574,15700.0
2011-03-03 15:00:00,48.85,48.85,48.8,48.84,19100.0,41.4574,41.4574,41.4149,41.4489,19100.0
2011-03-03 15:05:00,48.85,48.9,48.84,48.85,14300.0,41.4574,41.4998,41.4489,41.4574,14300.0
2011-03-03 15:10:00,48.85,48.88,48.82,48.86,12900.0,41.4574,41.4828,41.4319,41.4658,12900.0
2011-03-03 15:15:00,48.86,48.88,48.82,48.86,12000.0,41.4658,41.4828,41.4319,41.4658,12000.0
2011-03-03 15:20:00,48.86,48.9,48.84,48.89,12800.0,41.4658,41.4998,41.4489,41.4913,12800.0
2011-03-03 15:25:00,48.89,48.91,48.85,48.9,16300.0,41.4913,41.5083,41.4574,41.4998,16300.0
2011-03-03 15:30:00,48.89,48.9,48.82,48.85,20800.0,41.4913,41.4998,41.4319,41.4574,20800.0
2011-03-03 15:35:00,48.85,48.91,48.85,48.9,24300.0,41.4574,41.5083,41.4574,41.4998,24300.0
2011-03-03 15:40:00,48.9,48.91,48.88,48.9,45500.0,41.4998,41.5083,41.4828,41.4998,45500.0
2011-03-03 15:45:00,48.91,48.92,48.89,48.9,36600.0,41.5083,41.5168,41.4913,41.4998,36600.0
2011-03-03 15:50:00,48.9,48.96,48.89,48.94,59000.0,41.4998,41.5507,41.4913,41.5337,59000.0
2011-03-03 15:55:00,48.95,49.01,48.88,48.99,223500.0,41.5422,41.5931,41.4828,41.5762,223500.0
2011-03-04 09:30:00,48.68,48.75,48.57,48.7,24700.0,41.4626,41.5222,41.3689,41.4796,24700.0
2011-03-04 09:35:00,48.66,48.73,48.64,48.71,4300.0,41.4456,41.5052,41.4285,41.4882,4300.0
2011-03-04 09:40:00,48.7,48.74,48.53,48.58,10000.0,41.4796,41.5137,41.3349,41.3774,10000.0
2011-03-04 09:45:00,48.6,48.67,48.6,48.64,7600.0,41.3945,41.4541,41.3945,41.4285,7600.0
2011-03-04 09:50:00,48.64,48.68,48.63,48.67,5900.0,41.4285,41.4626,41.42,41.4541,5900.0
2011-03-04 09:55:00,48.67,48.68,48.53,48.55,14600.0,41.4541,41.4626,41.3349,41.3519,14600.0
2011-03-04 10:00:00,48.55,48.58,48.46,48.46,7100.0,41.3519,41.3774,41.2752,41.2752,7100.0
2011-03-04 10:05:00,48.44,48.49,48.33,48.37,10800.0,41.2582,41.3008,41.1645,41.1986,10800.0
2011-03-04 10:10:00,48.34,48.34,48.25,48.26,13900.0,41.173,41.173,41.0964,41.1049,13900.0
2011-03-04 10:15:00,48.27,48.3,48.24,48.26,3900.0,41.1134,41.139,41.0878,41.1049,3900.0
2011-03-04 10:20:00,48.28,48.33,48.24,48.27,8700.0,41.1219,41.1645,41.0878,41.1134,8700.0
2011-03-04 10:25:00,48.27,48.27,48.18,48.22,14600.0,41.1134,41.1134,41.0367,41.0708,14600.0
2011-03-04 10:30:00,48.23,48.3,48.21,48.3,8700.0,41.0793,41.139,41.0623,41.139,8700.0
2011-03-04 10:35:00,48.31,48.33,48.2,48.29,12100.0,41.1475,41.1645,41.0538,41.1304,12100.0
2011-03-04 10:40:00,48.31,48.32,48.28,48.29,10500.0,41.1475,41.156,41.1219,41.1304,10500.0
2011-03-04 10:45:00,48.3,48.38,48.29,48.37,7600.0,41.139,41.2071,41.1304,41.1986,7600.0
2011-03-04 10:50:00,48.37,48.43,48.36,48.43,5000.0,41.1986,41.2497,41.1901,41.2497,5000.0
2011-03-04 10:55:00,48.42,48.49,48.4,48.49,24400.0,41.2412,41.3008,41.2241,41.3008,24400.0
2011-03-04 11:00:00,48.47,48.47,48.4,48.41,9300.0,41.2837,41.2837,41.2241,41.2326,9300.0
2011-03-04 11:05:00,48.41,48.45,48.39,48.42,10700.0,41.2326,41.2667,41.2156,41.2412,10700.0
2011-03-04 11:10:00,48.41,48.42,48.39,48.4,6600.0,41.2326,41.2412,41.2156,41.2241,6600.0
2011-03-04 11:15:00,48.4,48.44,48.4,48.44,7700.0,41.2241,41.2582,41.2241,41.2582,7700.0
2011-03-04 11:20:00,48.44,48.53,48.44,48.51,9000.0,41.2582,41.3349,41.2582,41.3178,9000.0
2011-03-04 11:25:00,48.52,48.57,48.5,48.56,9400.0,41.3263,41.3689,41.3093,41.3604,9400.0
2011-03-04 11:30:00,48.55,48.58,48.44,48.56,8100.0,41.3519,41.3774,41.2582,41.3604,8100.0
2011-03-04 11:35:00,48.55,48.57,48.51,48.55,6400.0,41.3519,41.3689,41.3178,41.3519,6400.0
2011-03-04 11:40:00,48.55,48.6,48.54,48.59,20900.0,41.3519,41.3945,41.3434,41.386,20900.0
2011-03-04 11:45:00,48.59,48.6,48.55,48.56,14000.0,41.386,41.3945,41.3519,41.3604,14000.0
2011-03-04 11:50:00,48.56,48.56,48.5,48.51,2600.0,41.3604,41.3604,41.3093,41.3178,2600.0
2011-03-04 11:55:00,48.51,48.51,48.42,48.46,10300.0,41.3178,41.3178,41.2412,41.2752,10300.0
2011-03-04 12:00:00,48.45,48.47,48.39,48.41,11000.0,41.2667,41.2837,41.2156,41.2326,11000.0
2011-03-04 12:05:00,48.4,48.44,48.4,48.43,26300.0,41.2241,41.2582,41.2241,41.2497,26300.0
2011-03-04 12:10:00,48.39,48.42,48.27,48.28,8800.0,41.2156,41.2412,41.1134,41.1219,8800.0
2011-03-04 12:15:00,48.27,48.29,48.26,48.29,7600.0,41.1134,41.1304,41.1049,41.1304,7600.0
2011-03-04 12:20:00,48.29,48.31,48.18,48.23,11500.0,41.1304,41.1475,41.0367,41.0793,11500.0
2011-03-04 12:25:00,48.23,48.23,48.17,48.21,4100.0,41.0793,41.0793,41.0282,41.0623,4100.0
2011-03-04 12:30:00,48.22,48.23,48.16,48.17,14100.0,41.0708,41.0793,41.0197,41.0282,14100.0
2011-03-04 12:35:00,48.17,48.21,48.16,48.2,5300.0,41.0282,41.0623,41.0197,41.0538,5300.0
2011-03-04 12:40:00,48.2,48.26,48.19,48.25,2100.0,41.0538,41.1049,41.0453,41.0964,2100.0
2011-03-04 12:45:00,48.26,48.3,48.26,48.28,55700.0,41.1049,41.139,41.1049,41.1219,55700.0
2011-03-04 12:50:00,48.29,48.29,48.23,48.23,5600.0,41.1304,41.1304,41.0793,41.0793,5600.0
2011-03-04 12:55:00,48.21,48.24,48.21,48.22,2500.0,41.0623,41.0878,41.0623,41.0708,2500.0
2011-03-04 13:00:00,48.22,48.26,48.22,48.25,5400.0,41.0708,41.1049,41.0708,41.0964,5400.0
2011-03-04 13:05:00,48.25,48.28,48.25,48.25,5300.0,41.0964,41.1219,41.0964,41.0964,5300.0
2011-03-04 13:10:00,48.25,48.26,48.2,48.21,6800.0,41.0964,41.1049,41.0538,41.0623,6800.0
2011-03-04 13:15:00,48.22,48.22,48.16,48.16,4400.0,41.0708,41.0708,41.0197,41.0197,4400.0
2011-03-04 13:20:00,48.17,48.2,48.16,48.19,1900.0,41.0282,41.0538,41.0197,41.0453,1900.0
2011-03-04 13:25:00,48.19,48.2,48.16,48.18,3500.0,41.0453,41.0538,41.0197,41.0367,3500.0
2011-03-04 13:30:00,48.21,48.25,48.21,48.24,3500.0,41.0623,41.0964,41.0623,41.0878,3500.0
2011-03-04 13:35:00,48.24,48.28,48.21,48.23,9500.0,41.0878,41.1219,41.0623,41.0793,9500.0
2011-03-04 13:40:00,48.23,48.23,48.13,48.13,8900.0,41.0793,41.0793,40.9942,40.9942,8900.0
2011-03-04 13:45:00,48.13,48.15,48.08,48.09,13400.0,40.9942,41.0112,40.9516,40.9601,13400.0
2011-03-04 13:50:00,48.08,48.11,48.06,48.08,10300.0,40.9516,40.9771,40.9345,40.9516,10300.0
2011-03-04 13:55:00,48.08,48.09,48.05,48.06,9900.0,40.9516,40.9601,40.926,40.9345,9900.0
2011-03-04 14:00:00,48.06,48.08,48.05,48.07,10800.0,40.9345,40.9516,40.926,40.9431,10800.0
2011-03-04 14:05:00,48.07,48.08,48.07,48.08,10700.0,40.9431,40.9516,40.9431,40.9516,10700.0
2011-03-04 14:10:00,48.08,48.14,48.08,48.14,9800.0,40.9516,41.0027,40.9516,41.0027,9800.0
2011-03-04 14:15:00,48.14,48.2,48.13,48.2,8700.0,41.0027,41.0538,40.9942,41.0538,8700.0
2011-03-04 14:20:00,48.19,48.21,48.17,48.19,12400.0,41.0453,41.0623,41.0282,41.0453,12400.0
2011-03-04 14:25:00,48.19,48.24,48.18,48.23,6300.0,41.0453,41.0878,41.0367,41.0793,6300.0
2011-03-04 14:30:00,48.23,48.23,48.17,48.18,4200.0,41.0793,41.0793,41.0282,41.0367,4200.0
2011-03-04 14:35:00,48.18,48.18,48.11,48.17,7200.0,41.0367,41.0367,40.9771,41.0282,7200.0
2011-03-04 14:40:00,48.16,48.2,48.14,48.16,5200.0,41.0197,41.0538,41.0027,41.0197,5200.0
2011-03-04 14:45:00,48.16,48.17,48.14,48.16,10300.0,41.0197,41.0282,41.0027,41.0197,10300.0
2011-03-04 14:50:00,48.16,48.17,48.14,48.15,5900.0,41.0197,41.0282,41.0027,41.0112,5900.0
2011-03-04 14:55:00,48.16,48.2,48.13,48.18,5800.0,41.0197,41.0538,40.9942,41.0367,5800.0
2011-03-04 15:00:00,48.19,48.27,48.19,48.24,14500.0,41.0453,41.1134,41.0453,41.0878,14500.0
2011-03-04 15:05:00,48.23,48.24,48.21,48.22,4500.0,41.0793,41.0878,41.0623,41.0708,4500.0
2011-03-04 15:10:00,48.22,48.24,48.18,48.19,6600.0,41.0708,41.0878,41.0367,41.0453,6600.0
2011-03-04 15:15:00,48.19,48.19,48.14,48.19,12000.0,41.0453,41.0453,41.0027,41.0453,12000.0
2011-03-04 15:20:00,48.2,48.2,48.09,48.12,27700.0,41.0538,41.0538,40.9601,40.9856,27700.0
2011-03-04 15:25:00,48.11,48.14,48.06,48.08,17700.0,40.9771,41.0027,40.9345,40.9516,17700.0
2011-03-04 15:30:00,48.08,48.09,48.0,48.01,33200.0,40.9516,40.9601,40.8834,40.8919,33200.0
2011-03-04 15:35:00,48.0,48.04,48.0,48.02,20400.0,40.8834,40.9175,40.8834,40.9005,20400.0
2011-03-04 15:40:00,48.02,48.11,48.02,48.08,18200.0,40.9005,40.9771,40.9005,40.9516,18200.0
2011-03-04 15:45:00,48.09,48.26,48.09,48.24,42800.0,40.9601,41.1049,40.9601,41.0878,42800.0
2011-03-04 15:50:00,48.23,48.41,48.23,48.36,35200.0,41.0793,41.2326,41.0793,41.1901,35200.0
2011-03-04 15:55:00,48.37,48.44,48.29,48.31,90200.0,41.1986,41.2582,41.1304,41.1475,90200.0
2011-03-07 09:30:00,48.51,48.51,48.39,48.5,19100.0,41.3178,41.3178,41.2156,41.3093,19100.0
2011-03-07 09:35:00,48.48,48.57,48.25,48.57,15500.0,41.2923,41.3689,41.0964,41.3689,15500.0
2011-03-07 09:40:00,48.52,48.66,48.51,48.62,8800.0,41.3263,41.4456,41.3178,41.4115,8800.0
2011-03-07 09:45:00,48.65,48.65,48.44,48.51,15700.0,41.4371,41.4371,41.2582,41.3178,15700.0
2011-03-07 09:50:00,48.51,48.52,48.37,48.4,19500.0,41.3178,41.3263,41.1986,41.2241,19500.0
2011-03-07 09:55:00,48.4,48.51,48.4,48.41,18700.0,41.2241,41.3178,41.2241,41.2326,18700.0
2011-03-07 10:00:00,48.42,48.51,48.42,48.45,7200.0,41.2412,41.3178,41.2412,41.2667,7200.0
2011-03-07 10:05:00,48.48,48.49,48.4,48.4,7700.0,41.2923,41.3008,41.2241,41.2241,7700.0
2011-03-07 10:10:00,48.4,48.42,48.33,48.36,13800.0,41.2241,41.2412,41.1645,41.1901,13800.0
2011-03-07 10:15:00,48.39,48.39,48.29,48.29,6800.0,41.2156,41.2156,41.1304,41.1304,6800.0
2011-03-07 10:20:00,48.27,48.4,48.25,48.39,5900.0,41.1134,41.2241,41.0964,41.2156,5900.0
2011-03-07 10:25:00,48.38,48.47,48.34,48.44,5900.0,41.2071,41.2837,41.173,41.2582,5900.0
2011-03-07 10:30:00,48.44,48.44,48.32,48.32,7300.0,41.2582,41.2582,41.156,41.156,7300.0
2011-03-07 10:35:00,48.31,48.38,48.28,48.28,5300.0,41.1475,41.2071,41.1219,41.1219,5300.0
2011-03-07 10:40:00,48.26,48.27,48.17,48.24,10100.0,41.1049,41.1134,41.0282,41.0878,10100.0
2011-03-07 10:45:00,48.24,48.31,48.2,48.25,9500.0,41.0878,41.1475,41.0538,41.0964,9500.0
2011-03-07 10:50:00,48.27,48.36,48.21,48.23,11700.0,41.1134,41.1901,41.0623,41.0793,11700.0
2011-03-07 10:55:00,48.25,48.29,48.2,48.24,35600.0,41.0964,41.1304,41.0538,41.0878,35600.0
2011-03-07 11:00:00,48.24,48.27,48.14,48.14,29300.0,41.0878,41.1134,41.0027,41.0027,29300.0
2011-03-07 11:05:00,48.14,48.14,48.06,48.06,14100.0,41.0027,41.0027,40.9345,40.9345,14100.0
2011-03-07 11:10:00,48.06,48.06,48.0,48.01,6300.0,40.9345,40.9345,40.8834,40.8919,6300.0
2011-03-07 11:15:00,48.01,48.17,48.01,48.11,4800.0,40.8919,41.0282,40.8919,40.9771,4800.0
2011-03-07 11:20:00,48.11,48.11,48.01,48.01,9500.0,40.9771,40.9771,40.8919,40.8919,9500.0
2011-03-07 11:25:00,48.04,48.04,47.78,47.81,69000.0,40.9175,40.9175,40.696,40.7216,69000.0
2011-03-07 11:30:00,47.8,47.88,47.76,47.79,21400.0,40.7131,40.7812,40.679,40.7046,21400.0
2011-03-07 11:35:00,47.78,47.98,47.78,47.97,4000.0,40.696,40.8664,40.696,40.8579,4000.0
2011-03-07 11:40:00,47.98,48.01,47.93,47.93,5400.0,40.8664,40.8919,40.8238,40.8238,5400.0
2011-03-07 11:45:00,47.94,47.99,47.86,47.88,11400.0,40.8323,40.8749,40.7642,40.7812,11400.0
2011-03-07 11:50:00,47.9,47.91,47.77,47.78,24900.0,40.7983,40.8068,40.6875,40.696,24900.0
2011-03-07 11:55:00,47.79,47.79,47.64,47.72,57200.0,40.7046,40.7046,40.5768,40.6449,57200.0
2011-03-07 12:00:00,47.71,47.76,47.7,47.71,7800.0,40.6364,40.679,40.6279,40.6364,7800.0
2011-03-07 12:05:00,47.71,47.76,47.61,47.74,13300.0,40.6364,40.679,40.5513,40.662,13300.0
2011-03-07 12:10:00,47.77,47.8,47.75,47.8,4400.0,40.6875,40.7131,40.6705,40.7131,4400.0
2011-03-07 12:15:00,47.81,47.83,47.79,47.82,6200.0,40.7216,40.7386,40.7046,40.7301,6200.0
2011-03-07 12:20:00,47.82,47.85,47.79,47.83,9400.0,40.7301,40.7557,40.7046,40.7386,9400.0
2011-03-07 12:25:00,47.83,47.83,47.71,47.71,11500.0,40.7386,40.7386,40.6364,40.6364,11500.0
2011-03-07 12:30:00,47.73,47.82,47.73,47.79,4900.0,40.6535,40.7301,40.6535,40.7046,4900.0
2011-03-07 12:35:00,47.79,47.8,47.78,47.8,3100.0,40.7046,40.7131,40.696,40.7131,3100.0
2011-03-07 12:40:00,47.8,47.82,47.78,47.78,1300.0,40.7131,40.7301,40.696,40.696,1300.0
2011-03-07 12:45:00,47.78,47.78,47.73,47.74,3700.0,40.696,40.696,40.6535,40.662,3700.0
2011-03-07 12:50:00,47.73,47.75,47.71,47.71,11400.0,40.6535,40.6705,40.6364,40.6364,11400.0
2011-03-07 12:55:00,47.72,47.76,47.69,47.71,10300.0,40.6449,40.679,40.6194,40.6364,10300.0
2011-03-07 13:00:00,47.7,47.72,47.61,47.61,14400.0,40.6279,40.6449,40.5513,40.5513,14400.0
2011-03-07 13:05:00,47.62,47.63,47.56,47.59,13700.0,40.5598,40.5683,40.5087,40.5342,13700.0
2011-03-07 13:10:00,47.58,47.58,47.55,47.56,10300.0,40.5257,40.5257,40.5001,40.5087,10300.0
2011-03-07 13:15:00,47.58,47.6,47.58,47.6,8300.0,40.5257,40.5427,40.5257,40.5427,8300.0
2011-03-07 13:20:00,47.6,47.6,47.55,47.56,5600.0,40.5427,40.5427,40.5001,40.5087,5600.0
2011-03-07 13:25:00,47.54,47.57,47.54,47.55,12900.0,40.4916,40.5172,40.4916,40.5001,12900.0
2011-03-07 13:30:00,47.55,47.57,47.51,47.55,8100.0,40.5001,40.5172,40.4661,40.5001,8100.0
2011-03-07 13:35:00,47.56,47.57,47.54,47.57,8200.0,40.5087,40.5172,40.4916,40.5172,8200.0
2011-03-07 13:40:00,47.57,47.58,47.56,47.56,5900.0,40.5172,40.5257,40.5087,40.5087,5900.0
2011-03-07 13:45:00,47.56,47.57,47.54,47.56,13900.0,40.5087,40.5172,40.4916,40.5087,13900.0
2011-03-07 13:50:00,47.56,47.56,47.5,47.55,7900.0,40.5087,40.5087,40.4576,40.5001,7900.0
2011-03-07 13:55:00,47.55,47.57,47.52,47.54,18600.0,40.5001,40.5172,40.4746,40.4916,18600.0
2011-03-07 14:00:00,47.53,47.58,47.5,47.51,16500.0,40.4831,40.5257,40.4576,40.4661,16500.0
2011-03-07 14:05:00,47.52,47.58,47.52,47.53,6300.0,40.4746,40.5257,40.4746,40.4831,6300.0
2011-03-07 14:10:00,47.53,47.53,47.46,47.5,12800.0,40.4831,40.4831,40.4235,40.4576,12800.0
2011-03-07 14:15:00,47.5,47.59,47.5,47.57,20400.0,40.4576,40.5342,40.4576,40.5172,20400.0
2011-03-07 14:20:00,47.57,47.6,47.54,47.55,17600.0,40.5172,40.5427,40.4916,40.5001,17600.0
2011-03-07 14:25:00,47.55,47.57,47.5,47.5,24500.0,40.5001,40.5172,40.4576,40.4576,24500.0
2011-03-07 14:30:00,47.5,47.55,47.5,47.55,8500.0,40.4576,40.5001,40.4576,40.5001,8500.0
2011-03-07 14:35:00,47.55,47.55,47.51,47.53,21800.0,40.5001,40.5001,40.4661,40.4831,21800.0
2011-03-07 14:40:00,47.53,47.53,47.46,47.48,14300.0,40.4831,40.4831,40.4235,40.4405,14300.0
2011-03-07 14:45:00,47.49,47.51,47.46,47.47,26300.0,40.449,40.4661,40.4235,40.432,26300.0
2011-03-07 14:50:00,47.48,47.5,47.45,47.5,6700.0,40.4405,40.4576,40.415,40.4576,6700.0
2011-03-07 14:55:00,47.5,47.51,47.47,47.5,12000.0,40.4576,40.4661,40.432,40.4576,12000.0
2011-03-07 15:00:00,47.5,47.5,47.45,47.47,16000.0,40.4576,40.4576,40.415,40.432,16000.0
2011-03-07 15:05:00,47.48,47.51,47.48,47.49,15300.0,40.4405,40.4661,40.4405,40.449,15300.0
2011-03-07 15:10:00,47.49,47.56,47.49,47.56,48100.0,40.449,40.5087,40.449,40.5087,48100.0
2011-03-07 15:15:00,47.56,47.56,47.44,47.46,52500.0,40.5087,40.5087,40.4065,40.4235,52500.0
2011-03-07 15:20:00,47.46,47.48,47.44,47.44,20600.0,40.4235,40.4405,40.4065,40.4065,20600.0
2011-03-07 15:25:00,47.44,47.52,47.42,47.51,55200.0,40.4065,40.4746,40.3894,40.4661,55200.0
2011-03-07 15:30:00,47.5,47.51,47.47,47.5,48900.0,40.4576,40.4661,40.432,40.4576,48900.0
2011-03-07 15:35:00,47.5,47.55,47.48,47.49,67900.0,40.4576,40.5001,40.4405,40.449,67900.0
2011-03-07 15:40:00,47.49,47.56,47.47,47.5,32800.0,40.449,40.5087,40.432,40.4576,32800.0
2011-03-07 15:45:00,47.49,47.51,47.43,47.46,81800.0,40.449,40.4661,40.3979,40.4235,81800.0
2011-03-07 15:50:00,47.46,47.47,47.4,47.43,38800.0,40.4235,40.432,40.3724,40.3979,38800.0
2011-03-07 15:55:00,47.44,47.5,47.39,47.45,186600.0,40.4065,40.4576,40.3639,40.415,186600.0
2011-03-08 09:30:00,47.59,47.65,47.52,47.55,23200.0,40.5342,40.5853,40.4746,40.5001,23200.0
2011-03-08 09:35:00,47.54,47.55,47.37,47.37,17800.0,40.4916,40.5001,40.3468,40.3468,17800.0
2011-03-08 09:40:00,47.39,47.43,47.32,47.43,9900.0,40.3639,40.3979,40.3043,40.3979,9900.0
2011-03-08 09:45:00,47.4,47.45,47.32,47.36,12500.0,40.3724,40.415,40.3043,40.3383,12500.0
2011-03-08 09:50:00,47.37,47.41,47.34,47.4,13300.0,40.3468,40.3809,40.3213,40.3724,13300.0
2011-03-08 09:55:00,47.41,47.55,47.41,47.51,23400.0,40.3809,40.5001,40.3809,40.4661,23400.0
2011-03-08 10:00:00,47.52,47.58,47.5,47.57,64800.0,40.4746,40.5257,40.4576,40.5172,64800.0
2011-03-08 10:05:00,47.58,47.61,47.54,47.55,18900.0,40.5257,40.5513,40.4916,40.5001,18900.0
2011-03-08 10:10:00,47.54,47.63,47.53,47.63,25900.0,40.4916,40.5683,40.4831,40.5683,25900.0
2011-03-08 10:15:00,47.63,47.63,47.55,47.63,72200.0,40.5683,40.5683,40.5001,40.5683,72200.0
2011-03-08 10:20:00,47.63,47.66,47.5,47.5,22600.0,40.5683,40.5938,40.4576,40.4576,22600.0
2011-03-08 10:25:00,47.49,47.5,47.42,47.5,11100.0,40.449,40.4576,40.3894,40.4576,11100.0
2011-03-08 10:30:00,47.5,47.55,47.48,47.55,18300.0,40.4576,40.5001,40.4405,40.5001,18300.0
2011-03-08 10:35:00,47.55,47.64,47.55,47.59,18500.0,40.5001,40.5768,40.5001,40.5342,18500.0
2011-03-08 10:40:00,47.6,47.62,47.58,47.61,15600.0,40.5427,40.5598,40.5257,40.5513,15600.0
2011-03-08 10:45:00,47.62,47.71,47.62,47.7,19700.0,40.5598,40.6364,40.5598,40.6279,19700.0
2011-03-08 10:50:00,47.69,47.69,47.64,47.65,10900.0,40.6194,40.6194,40.5768,40.5853,10900.0
2011-03-08 10:55:00,47.65,47.67,47.64,47.66,12200.0,40.5853,40.6024,40.5768,40.5938,12200.0
2011-03-08 11:00:00,47.66,47.66,47.55,47.59,16600.0,40.5938,40.5938,40.5001,40.5342,16600.0
2011-03-08 11:05:00,47.59,47.68,47.58,47.68,13200.0,40.5342,40.6109,40.5257,40.6109,13200.0
2011-03-08 11:10:00,47.66,47.68,47.63,47.65,15700.0,40.5938,40.6109,40.5683,40.5853,15700.0
2011-03-08 11:15:00,47.66,47.71,47.65,47.71,13000.0,40.5938,40.6364,40.5853,40.6364,13000.0
2011-03-08 11:20:00,47.69,47.86,47.69,47.8,21700.0,40.6194,40.7642,40.6194,40.7131,21700.0
2011-03-08 11:25:00,47.79,47.86,47.79,47.86,13300.0,40.7046,40.7642,40.7046,40.7642,13300.0
2011-03-08 11:30:00,47.86,47.92,47.86,47.9,10600.0,40.7642,40.8153,40.7642,40.7983,10600.0
2011-03-08 11:35:00,47.9,47.9,47.85,47.86,10800.0,40.7983,40.7983,40.7557,40.7642,10800.0
2011-03-08 11:40:00,47.86,47.91,47.86,47.9,10200.0,40.7642,40.8068,40.7642,40.7983,10200.0
2011-03-08 11:45:00,47.9,47.96,47.89,47.95,10600.0,40.7983,40.8494,40.7897,40.8408,10600.0
2011-03-08 11:50:00,47.96,47.99,47.94,47.96,14500.0,40.8494,40.8749,40.8323,40.8494,14500.0
2011-03-08 11:55:00,47.96,48.01,47.95,48.0,14000.0,40.8494,40.8919,40.8408,40.8834,14000.0
2011-03-08 12:00:00,48.0,48.06,48.0,48.05,16400.0,40.8834,40.9345,40.8834,40.926,16400.0
2011-03-08 12:05:00,48.04,48.05,48.02,48.04,7600.0,40.9175,40.926,40.9005,40.9175,7600.0
2011-03-08 12:10:00,48.04,48.1,48.02,48.05,14000.0,40.9175,40.9686,40.9005,40.926,14000.0
2011-03-08 12:15:00,48.04,48.08,48.04,48.06,5300.0,40.9175,40.9516,40.9175,40.9345,5300.0
2011-03-08 12:20:00,48.05,48.09,48.03,48.06,7100.0,40.926,40.9601,40.909,40.9345,7100.0
2011-03-08 12:25:00,48.04,48.12,48.04,48.11,6700.0,40.9175,40.9856,40.9175,40.9771,6700.0
2011-03-08 12:30:00,48.11,48.11,48.05,48.08,7000.0,40.9771,40.9771,40.926,40.9516,7000.0
2011-03-08 12:35:00,48.09,48.09,48.06,48.09,5900.0,40.9601,40.9601,40.9345,40.9601,5900.0
2011-03-08 12:40:00,48.09,48.1,48.08,48.09,8300.0,40.9601,40.9686,40.9516,40.9601,8300.0
2011-03-08 12:45:00,48.09,48.09,48.03,48.03,8800.0,40.9601,40.9601,40.909,40.909,8800.0
2011-03-08 12:50:00,48.03,48.04,47.99,48.01,8100.0,40.909,40.9175,40.8749,40.8919,8100.0
2011-03-08 12:55:00,48.0,48.03,48.0,48.02,11500.0,40.8834,40.909,40.8834,40.9005,11500.0
2011-03-08 13:00:00,48.01,48.02,48.0,48.01,11900.0,40.8919,40.9005,40.8834,40.8919,11900.0
2011-03-08 13:05:00,48.01,48.01,47.97,47.98,6300.0,40.8919,40.8919,40.8579,40.8664,6300.0
2011-03-08 13:10:00,47.97,47.97,47.94,47.96,7000.0,40.8579,40.8579,40.8323,40.8494,7000.0
2011-03-08 13:15:00,47.97,48.0,47.95,47.96,4600.0,40.8579,40.8834,40.8408,40.8494,4600.0
2011-03-08 13:20:00,47.97,48.01,47.96,48.0,3400.0,40.8579,40.8919,40.8494,40.8834,3400.0
2011-03-08 13:25:00,47.99,48.01,47.99,48.01,7900.0,40.8749,40.8919,40.8749,40.8919,7900.0
2011-03-08 13:30:00,48.0,48.01,47.98,48.0,7600.0,40.8834,40.8919,40.8664,40.8834,7600.0
2011-03-08 13:35:00,47.99,48.01,47.97,48.0,12100.0,40.8749,40.8919,40.8579,40.8834,12100.0
2011-03-08 13:40:00,47.99,48.0,47.99,48.0,3500.0,40.8749,40.8834,40.8749,40.8834,3500.0
2011-03-08 13:45:00,47.99,48.0,47.97,47.98,12200.0,40.8749,40.8834,40.8579,40.8664,12200.0
2011-03-08 13:50:00,47.98,47.98,47.97,47.97,7400.0,40.8664,40.8664,40.8579,40.8579,7400.0
2011-03-08 13:55:00,47.98,47.98,47.97,47.98,6300.0,40.8664,40.8664,40.8579,40.8664,6300.0
2011-03-08 14:00:00,47.98,47.99,47.95,47.97,19000.0,40.8664,40.8749,40.8408,40.8579,19000.0
2011-03-08 14:05:00,47.97,47.97,47.93,47.93,20400.0,40.8579,40.8579,40.8238,40.8238,20400.0
2011-03-08 14:10:00,47.93,47.95,47.91,47.95,14500.0,40.8238,40.8408,40.8068,40.8408,14500.0
2011-03-08 14:15:00,47.94,47.95,47.91,47.94,11600.0,40.8323,40.8408,40.8068,40.8323,11600.0
2011-03-08 14:20:00,47.94,47.95,47.91,47.91,11600.0,40.8323,40.8408,40.8068,40.8068,11600.0
2011-03-08 14:25:00,47.91,47.94,47.9,47.92,6300.0,40.8068,40.8323,40.7983,40.8153,6300.0
2011-03-08 14:30:00,47.92,47.94,47.9,47.94,11800.0,40.8153,40.8323,40.7983,40.8323,11800.0
2011-03-08 14:35:00,47.94,47.95,47.93,47.94,18200.0,40.8323,40.8408,40.8238,40.8323,18200.0
2011-03-08 14:40:00,47.95,47.96,47.95,47.95,11600.0,40.8408,40.8494,40.8408,40.8408,11600.0
2011-03-08 14:45:00,47.95,47.95,47.93,47.95,24100.0,40.8408,40.8408,40.8238,40.8408,24100.0
2011-03-08 14:50:00,47.96,47.96,47.95,47.96,7300.0,40.8494,40.8494,40.8408,40.8494,7300.0
2011-03-08 14:55:00,47.95,47.96,47.92,47.95,29400.0,40.8408,40.8494,40.8153,40.8408,29400.0
2011-03-08 15:00:00,47.95,48.0,47.92,47.93,20100.0,40.8408,40.8834,40.8153,40.8238,20100.0
2011-03-08 15:05:00,47.93,47.98,47.92,47.98,21900.0,40.8238,40.8664,40.8153,40.8664,21900.0
2011-03-08 15:10:00,47.98,47.98,47.93,47.97,16700.0,40.8664,40.8664,40.8238,40.8579,16700.0
2011-03-08 15:15:00,47.98,47.99,47.92,47.93,25800.0,40.8664,40.8749,40.8153,40.8238,25800.0
2011-03-08 15:20:00,47.92,47.96,47.92,47.93,21100.0,40.8153,40.8494,40.8153,40.8238,21100.0
2011-03-08 15:25:00,47.93,47.95,47.9,47.94,14100.0,40.8238,40.8408,40.7983,40.8323,14100.0
2011-03-08 15:30:00,47.95,47.95,47.91,47.94,27300.0,40.8408,40.8408,40.8068,40.8323,27300.0
2011-03-08 15:35:00,47.94,47.95,47.93,47.95,23500.0,40.8323,40.8408,40.8238,40.8408,23500.0
2011-03-08 15:40:00,47.95,47.95,47.9,47.94,43900.0,40.8408,40.8408,40.7983,40.8323,43900.0
2011-03-08 15:45:00,47.94,47.95,47.91,47.93,65900.0,40.8323,40.8408,40.8068,40.8238,65900.0
2011-03-08 15:50:00,47.93,47.94,47.87,47.92,41600.0,40.8238,40.8323,40.7727,40.8153,41600.0
2011-03-08 15:55:00,47.92,47.95,47.89,47.94,79100.0,40.8153,40.8408,40.7897,40.8323,79100.0
2011-03-09 09:30:00,47.95,48.01,47.81,47.9,23300.0,40.8408,40.8919,40.7216,40.7983,23300.0
2011-03-09 09:35:00,47.92,47.92,47.6,47.63,13900.0,40.8153,40.8153,40.5427,40.5683,13900.0
2011-03-09 09:40:00,47.6,47.6,47.31,47.36,11100.0,40.5427,40.5427,40.2957,40.3383,11100.0
2011-03-09 09:45:00,47.36,47.69,47.31,47.69,11300.0,40.3383,40.6194,40.2957,40.6194,11300.0
2011-03-09 09:50:00,47.65,47.65,47.54,47.59,8400.0,40.5853,40.5853,40.4916,40.5342,8400.0
2011-03-09 09:55:00,47.6,47.6,47.44,47.5,7300.0,40.5427,40.5427,40.4065,40.4576,7300.0
2011-03-09 10:00:00,47.5,47.52,47.41,47.45,11600.0,40.4576,40.4746,40.3809,40.415,11600.0
2011-03-09 10:05:00,47.45,47.54,47.44,47.45,13400.0,40.415,40.4916,40.4065,40.415,13400.0
2011-03-09 10:10:00,47.45,47.48,47.33,47.33,10300.0,40.415,40.4405,40.3128,40.3128,10300.0
2011-03-09 10:15:00,47.34,47.5,47.34,47.49,7800.0,40.3213,40.4576,40.3213,40.449,7800.0
2011-03-09 10:20:00,47.49,47.52,47.47,47.52,18800.0,40.449,40.4746,40.432,40.4746,18800.0
2011-03-09 10:25:00,47.51,47.59,47.5,47.55,40800.0,40.4661,40.5342,40.4576,40.5001,40800.0
2011-03-09 10:30:00,47.57,47.6,47.55,47.55,8000.0,40.5172,40.5427,40.5001,40.5001,8000.0
2011-03-09 10:35:00,47.56,47.62,47.56,47.58,7000.0,40.5087,40.5598,40.5087,40.5257,7000.0
2011-03-09 10:40:00,47.57,47.66,47.55,47.58,10000.0,40.5172,40.5938,40.5001,40.5257,10000.0
2011-03-09 10:45:00,47.58,47.66,47.56,47.66,9400.0,40.5257,40.5938,40.5087,40.5938,9400.0
2011-03-09 10:50:00,47.67,47.67,47.45,47.46,19100.0,40.6024,40.6024,40.415,40.4235,19100.0
2011-03-09 10:55:00,47.46,47.47,47.4,47.43,6800.0,40.4235,40.432,40.3724,40.3979,6800.0
2011-03-09 11:00:00,47.42,47.44,47.3,47.41,15300.0,40.3894,40.4065,40.2872,40.3809,15300.0
2011-03-09 11:05:00,47.41,47.43,47.36,47.37,13600.0,40.3809,40.3979,40.3383,40.3468,13600.0
2011-03-09 11:10:00,47.36,47.42,47.36,47.39,13600.0,40.3383,40.3894,40.3383,40.3639,13600.0
2011-03-09 11:15:00,47.38,47.39,47.34,47.38,9500.0,40.3554,40.3639,40.3213,40.3554,9500.0
2011-03-09 11:20:00,47.39,47.4,47.36,47.39,19100.0,40.3639,40.3724,40.3383,40.3639,19100.0
2011-03-09 11:25:00,47.4,47.4,47.37,47.37,17200.0,40.3724,40.3724,40.3468,40.3468,17200.0
2011-03-09 11:30:00,47.37,47.39,47.3,47.31,26100.0,40.3468,40.3639,40.2872,40.2957,26100.0
2011-03-09 11:35:00,47.31,47.42,47.29,47.4,13400.0,40.2957,40.3894,40.2787,40.3724,13400.0
2011-03-09 11:40:00,47.4,47.44,47.35,47.35,19100.0,40.3724,40.4065,40.3298,40.3298,19100.0
2011-03-09 11:45:00,47.37,47.4,47.36,47.39,17300.0,40.3468,40.3724,40.3383,40.3639,17300.0
2011-03-09 11:50:00,47.39,47.4,47.36,47.38,12600.0,40.3639,40.3724,40.3383,40.3554,12600.0
2011-03-09 11:55:00,47.39,47.4,47.37,47.37,21200.0,40.3639,40.3724,40.3468,40.3468,21200.0
2011-03-09 12:00:00,47.37,47.43,47.37,47.43,18200.0,40.3468,40.3979,40.3468,40.3979,18200.0
2011-03-09 12:05:00,47.43,47.49,47.43,47.49,4600.0,40.3979,40.449,40.3979,40.449,4600.0
2011-03-09 12:10:00,47.5,47.51,47.49,47.5,19000.0,40.4576,40.4661,40.449,40.4576,19000.0
2011-03-09 12:15:00,47.5,47.52,47.5,47.52,5400.0,40.4576,40.4746,40.4576,40.4746,5400.0
2011-03-09 12:20:00,47.52,47.52,47.51,47.51,7500.0,40.4746,40.4746,40.4661,40.4661,7500.0
2011-03-09 12:25:00,47.52,47.57,47.51,47.56,59800.0,40.4746,40.5172,40.4661,40.5087,59800.0
2011-03-09 12:30:00,47.57,47.58,47.56,47.58,9500.0,40.5172,40.5257,40.5087,40.5257,9500.0
2011-03-09 12:35:00,47.58,47.61,47.58,47.6,11100.0,40.5257,40.5513,40.5257,40.5427,11100.0
2011-03-09 12:40:00,47.59,47.64,47.59,47.61,13400.0,40.5342,40.5768,40.5342,40.5513,13400.0
2011-03-09 12:45:00,47.62,47.72,47.62,47.7,22900.0,40.5598,40.6449,40.5598,40.6279,22900.0
2011-03-09 12:50:00,47.72,47.76,47.7,47.74,18900.0,40.6449,40.679,40.6279,40.662,18900.0
2011-03-09 12:55:00,47.73,47.74,47.67,47.67,8500.0,40.6535,40.662,40.6024,40.6024,8500.0
2011-03-09 13:00:00,47.69,47.76,47.68,47.72,39700.0,40.6194,40.679,40.6109,40.6449,39700.0
2011-03-09 13:05:00,47.72,47.73,47.67,47.7,13900.0,40.6449,40.6535,40.6024,40.6279,13900.0
2011-03-09 13:10:00,47.7,47.7,47.68,47.7,10100.0,40.6279,40.6279,40.6109,40.6279,10100.0
2011-03-09 13:15:00,47.7,47.72,47.69,47.7,9700.0,40.6279,40.6449,40.6194,40.6279,9700.0
2011-03-09 13:20:00,47.7,47.78,47.68,47.76,62600.0,40.6279,40.696,40.6109,40.679,62600.0
2011-03-09 13:25:00,47.76,47.79,47.72,47.72,37800.0,40.679,40.7046,40.6449,40.6449,37800.0
2011-03-09 13:30:00,47.73,47.75,47.68,47.68,18900.0,40.6535,40.6705,40.6109,40.6109,18900.0
2011-03-09 13:35:00,47.68,47.7,47.64,47.66,25400.0,40.6109,40.6279,40.5768,40.5938,25400.0
2011-03-09 13:40:00,47.66,47.68,47.63,47.64,8800.0,40.5938,40.6109,40.5683,40.5768,8800.0
2011-03-09 13:45:00,47.63,47.64,47.6,47.63,5200.0,40.5683,40.5768,40.5427,40.5683,5200.0
2011-03-09 13:50:00,47.64,47.64,47.56,47.58,8100.0,40.5768,40.5768,40.5087,40.5257,8100.0
2011-03-09 13:55:00,47.59,47.61,47.54,47.55,28400.0,40.5342,40.5513,40.4916,40.5001,28400.0
2011-03-09 14:00:00,47.55,47.56,47.53,47.55,23300.0,40.5001,40.5087,40.4831,40.5001,23300.0
2011-03-09 14:05:00,47.56,47.56,47.52,47.54,64200.0,40.5087,40.5087,40.4746,40.4916,64200.0
2011-03-09 14:10:00,47.55,47.55,47.53,47.54,10100.0,40.5001,40.5001,40.4831,40.4916,10100.0
2011-03-09 14:15:00,47.53,47.54,47.51,47.51,37400.0,40.4831,40.4916,40.4661,40.4661,37400.0
2011-03-09 14:20:00,47.52,47.53,47.5,47.53,16600.0,40.4746,40.4831,40.4576,40.4831,16600.0
2011-03-09 14:25:00,47.52,47.55,47.52,47.55,18100.0,40.4746,40.5001,40.4746,40.5001,18100.0
2011-03-09 14:30:00,47.53,47.55,47.53,47.55,20100.0,40.4831,40.5001,40.4831,40.5001,20100.0
2011-03-09 14:35:00,47.54,47.55,47.53,47.55,26200.0,40.4916,40.5001,40.4831,40.5001,26200.0
2011-03-09 14:40:00,47.55,47.64,47.54,47.64,43900.0,40.5001,40.5768,40.4916,40.5768,43900.0
2011-03-09 14:45:00,47.65,47.67,47.64,47.65,33700.0,40.5853,40.6024,40.5768,40.5853,33700.0
2011-03-09 14:50:00,47.66,47.67,47.63,47.65,78900.0,40.5938,40.6024,40.5683,40.5853,78900.0
2011-03-09 14:55:00,47.66,47.66,47.6,47.6,40900.0,40.5938,40.5938,40.5427,40.5427,40900.0
2011-03-09 15:00:00,47.6,47.6,47.59,47.6,22800.0,40.5427,40.5427,40.5342,40.5427,22800.0
2011-03-09 15:05:00,47.6,47.6,47.59,47.6,20400.0,40.5427,40.5427,40.5342,40.5427,20400.0
2011-03-09 15:10:00,47.6,47.6,47.59,47.59,83600.0,40.5427,40.5427,40.5342,40.5342,83600.0
2011-03-09 15:15:00,47.6,47.6,47.58,47.59,39100.0,40.5427,40.5427,40.5257,40.5342,39100.0
2011-03-09 15:20:00,47.6,47.6,47.59,47.59,17100.0,40.5427,40.5427,40.5342,40.5342,17100.0
2011-03-09 15:25:00,47.6,47.6,47.58,47.6,76500.0,40.5427,40.5427,40.5257,40.5427,76500.0
2011-03-09 15:30:00,47.6,47.6,47.59,47.59,28000.0,40.5427,40.5427,40.5342,40.5342,28000.0
2011-03-09 15:35:00,47.6,47.6,47.59,47.6,28900.0,40.5427,40.5427,40.5342,40.5427,28900.0
2011-03-09 15:40:00,47.6,47.64,47.52,47.54,63600.0,40.5427,40.5768,40.4746,40.4916,63600.0
2011-03-09 15:45:00,47.55,47.67,47.55,47.65,53500.0,40.5001,40.6024,40.5001,40.5853,53500.0
2011-03-09 15:50:00,47.66,47.66,47.63,47.64,27600.0,40.5938,40.5938,40.5683,40.5768,27600.0
2011-03-09 15:55:00,47.65,47.65,47.6,47.61,69700.0,40.5853,40.5853,40.5427,40.5513,69700.0
2011-03-10 09:30:00,47.23,47.29,47.13,47.27,19900.0,40.2276,40.2787,40.1424,40.2617,19900.0
2011-03-10 09:35:00,47.3,47.3,47.08,47.14,11900.0,40.2872,40.2872,40.0998,40.1509,11900.0
2011-03-10 09:40:00,47.15,47.22,47.14,47.2,31500.0,40.1595,40.2191,40.1509,40.202,31500.0
2011-03-10 09:45:00,47.2,47.2,47.15,47.17,29900.0,40.202,40.202,40.1595,40.1765,29900.0
2011-03-10 09:50:00,47.16,47.19,47.12,47.16,18100.0,40.168,40.1935,40.1339,40.168,18100.0
2011-03-10 09:55:00,47.15,47.16,47.07,47.1,54200.0,40.1595,40.168,40.0913,40.1169,54200.0
2011-03-10 10:00:00,47.11,47.11,46.95,46.95,34400.0,40.1254,40.1254,39.9891,39.9891,34400.0
2011-03-10 10:05:00,46.97,46.97,46.8,46.85,42000.0,40.0061,40.0061,39.8613,39.9039,42000.0
2011-03-10 10:10:00,46.84,46.91,46.84,46.91,15800.0,39.8954,39.955,39.8954,39.955,15800.0
2011-03-10 10:15:00,46.91,47.01,46.9,47.0,64100.0,39.955,40.0402,39.9465,40.0317,64100.0
2011-03-10 10:20:00,47.02,47.13,47.02,47.07,61300.0,40.0487,40.1424,40.0487,40.0913,61300.0
2011-03-10 10:25:00,47.08,47.1,47.03,47.1,18800.0,40.0998,40.1169,40.0572,40.1169,18800.0
2011-03-10 10:30:00,47.1,47.13,47.01,47.02,16300.0,40.1169,40.1424,40.0402,40.0487,16300.0
2011-03-10 10:35:00,47.01,47.12,46.99,47.12,17500.0,40.0402,40.1339,40.0232,40.1339,17500.0
2011-03-10 10:40:00,47.11,47.12,47.05,47.09,53100.0,40.1254,40.1339,40.0743,40.1084,53100.0
2011-03-10 10:45:00,47.11,47.2,47.11,47.2,16900.0,40.1254,40.202,40.1254,40.202,16900.0
2011-03-10 10:50:00,47.19,47.2,47.18,47.2,15200.0,40.1935,40.202,40.185,40.202,15200.0
2011-03-10 10:55:00,47.2,47.2,47.17,47.18,18600.0,40.202,40.202,40.1765,40.185,18600.0
2011-03-10 11:00:00,47.18,47.32,47.18,47.28,64100.0,40.185,40.3043,40.185,40.2702,64100.0
2011-03-10 11:05:00,47.28,47.36,47.27,47.28,20800.0,40.2702,40.3383,40.2617,40.2702,20800.0
2011-03-10 11:10:00,47.26,47.3,47.16,47.16,20200.0,40.2531,40.2872,40.168,40.168,20200.0
2011-03-10 11:15:00,47.17,47.3,47.16,47.28,9700.0,40.1765,40.2872,40.168,40.2702,9700.0
2011-03-10 11:20:00,47.28,47.32,47.26,47.29,12300.0,40.2702,40.3043,40.2531,40.2787,12300.0
2011-03-10 11:25:00,47.3,47.31,47.28,47.28,10300.0,40.2872,40.2957,40.2702,40.2702,10300.0
2011-03-10 11:30:00,47.27,47.3,47.23,47.3,111000.0,40.2617,40.2872,40.2276,40.2872,111000.0
2011-03-10 11:35:00,47.3,47.36,47.28,47.32,14100.0,40.2872,40.3383,40.2702,40.3043,14100.0
2011-03-10 11:40:00,47.32,47.34,47.31,47.34,7800.0,40.3043,40.3213,40.2957,40.3213,7800.0
2011-03-10 11:45:00,47.34,47.43,47.34,47.41,23700.0,40.3213,40.3979,40.3213,40.3809,23700.0
2011-03-10 11:50:00,47.42,47.49,47.42,47.49,6500.0,40.3894,40.449,40.3894,40.449,6500.0
2011-03-10 11:55:00,47.48,47.52,47.47,47.49,11700.0,40.4405,40.4746,40.432,40.449,11700.0
2011-03-10 12:00:00,47.5,47.5,47.46,47.5,8800.0,40.4576,40.4576,40.4235,40.4576,8800.0
2011-03-10 12:05:00,47.49,47.54,47.44,47.44,8100.0,40.449,40.4916,40.4065,40.4065,8100.0
2011-03-10 12:10:00,47.45,47.53,47.44,47.5,14800.0,40.415,40.4831,40.4065,40.4576,14800.0
2011-03-10 12:15:00,47.5,47.54,47.47,47.47,4800.0,40.4576,40.4916,40.432,40.432,4800.0
2011-03-10 12:20:00,47.47,47.56,47.46,47.53,10300.0,40.432,40.5087,40.4235,40.4831,10300.0
2011-03-10 12:25:00,47.53,47.53,47.39,47.43,17600.0,40.4831,40.4831,40.3639,40.3979,17600.0
2011-03-10 12:30:00,47.42,47.52,47.42,47.52,27000.0,40.3894,40.4746,40.3894,40.4746,27000.0
2011-03-10 12:35:00,47.51,47.53,47.48,47.5,46100.0,40.4661,40.4831,40.4405,40.4576,46100.0
2011-03-10 12:40:00,47.5,47.51,47.47,47.5,14600.0,40.4576,40.4661,40.432,40.4576,14600.0
2011-03-10 12:45:00,47.5,47.51,47.48,47.5,10800.0,40.4576,40.4661,40.4405,40.4576,10800.0
2011-03-10 12:50:00,47.5,47.52,47.49,47.52,22900.0,40.4576,40.4746,40.449,40.4746,22900.0
2011-03-10 12:55:00,47.52,47.52,47.47,47.51,6700.0,40.4746,40.4746,40.432,40.4661,6700.0
2011-03-10 13:00:00,47.5,47.52,47.5,47.5,13300.0,40.4576,40.4746,40.4576,40.4576,13300.0
2011-03-10 13:05:00,47.5,47.62,47.5,47.56,49700.0,40.4576,40.5598,40.4576,40.5087,49700.0
2011-03-10 13:10:00,47.54,47.61,47.54,47.54,20600.0,40.4916,40.5513,40.4916,40.4916,20600.0
2011-03-10 13:15:00,47.55,47.57,47.55,47.55,8900.0,40.5001,40.5172,40.5001,40.5001,8900.0
2011-03-10 13:20:00,47.54,47.54,47.47,47.48,14300.0,40.4916,40.4916,40.432,40.4405,14300.0
2011-03-10 13:25:00,47.48,47.52,47.46,47.52,26600.0,40.4405,40.4746,40.4235,40.4746,26600.0
2011-03-10 13:30:00,47.52,47.52,47.38,47.38,32800.0,40.4746,40.4746,40.3554,40.3554,32800.0
2011-03-10 13:35:00,47.39,47.5,47.35,47.46,38800.0,40.3639,40.4576,40.3298,40.4235,38800.0
2011-03-10 13:40:00,47.46,47.59,47.46,47.55,42000.0,40.4235,40.5342,40.4235,40.5001,42000.0
2011-03-10 13:45:00,47.52,47.61,47.51,47.56,22900.0,40.4746,40.5513,40.4661,40.5087,22900.0
2011-03-10 13:50:00,47.56,47.58,47.5,47.53,17400.0,40.5087,40.5257,40.4576,40.4831,17400.0
2011-03-10 13:55:00,47.53,47.67,47.53,47.65,20500.0,40.4831,40.6024,40.4831,40.5853,20500.0
2011-03-10 14:00:00,47.66,47.77,47.6,47.73,31400.0,40.5938,40.6875,40.5427,40.6535,31400.0
2011-03-10 14:05:00,47.72,47.82,47.72,47.82,17700.0,40.6449,40.7301,40.6449,40.7301,17700.0
2011-03-10 14:10:00,47.83,47.84,47.74,47.76,12400.0,40.7386,40.7472,40.662,40.679,12400.0
2011-03-10 14:15:00,47.77,47.78,47.67,47.71,30800.0,40.6875,40.696,40.6024,40.6364,30800.0
2011-03-10 14:20:00,47.71,47.73,47.68,47.71,16000.0,40.6364,40.6535,40.6109,40.6364,16000.0
2011-03-10 14:25:00,47.71,47.71,47.63,47.67,15700.0,40.6364,40.6364,40.5683,40.6024,15700.0
2011-03-10 14:30:00,47.67,47.73,47.67,47.73,16300.0,40.6024,40.6535,40.6024,40.6535,16300.0
2011-03-10 14:35:00,47.72,47.81,47.72,47.78,16900.0,40.6449,40.7216,40.6449,40.696,16900.0
2011-03-10 14:40:00,47.78,47.8,47.73,47.73,26900.0,40.696,40.7131,40.6535,40.6535,26900.0
2011-03-10 14:45:00,47.74,47.78,47.74,47.78,18100.0,40.662,40.696,40.662,40.696,18100.0
2011-03-10 14:50:00,47.78,47.91,47.78,47.9,79700.0,40.696,40.8068,40.696,40.7983,79700.0
2011-03-10 14:55:00,47.9,47.93,47.85,47.88,33500.0,40.7983,40.8238,40.7557,40.7812,33500.0
2011-03-10 15:00:00,47.88,47.95,47.88,47.93,75100.0,40.7812,40.8408,40.7812,40.8238,75100.0
2011-03-10 15:05:00,47.94,48.04,47.94,48.04,56300.0,40.8323,40.9175,40.8323,40.9175,56300.0
2011-03-10 15:10:00,48.03,48.05,48.01,48.03,46700.0,40.909,40.926,40.8919,40.909,46700.0
2011-03-10 15:15:00,48.03,48.09,48.02,48.05,61200.0,40.909,40.9601,40.9005,40.926,61200.0
2011-03-10 15:20:00,48.06,48.07,48.0,48.0,48000.0,40.9345,40.9431,40.8834,40.8834,48000.0
2011-03-10 15:25:00,48.0,48.06,48.0,48.05,41700.0,40.8834,40.9345,40.8834,40.926,41700.0
2011-03-10 15:30:00,48.06,48.11,48.05,48.08,73200.0,40.9345,40.9771,40.926,40.9516,73200.0
2011-03-10 15:35:00,48.07,48.15,48.04,48.13,108900.0,40.9431,41.0112,40.9175,40.9942,108900.0
2011-03-10 15:40:00,48.14,48.18,48.1,48.14,93600.0,41.0027,41.0367,40.9686,41.0027,93600.0
2011-03-10 15:45:00,48.14,48.2,48.08,48.13,114800.0,41.0027,41.0538,40.9516,40.9942,114800.0
2011-03-10 15:50:00,48.14,48.14,48.1,48.1,63100.0,41.0027,41.0027,40.9686,40.9686,63100.0
2011-03-10 15:55:00,48.1,48.11,47.99,48.0,145800.0,40.9686,40.9771,40.8749,40.8834,145800.0
2011-03-11 09:30:00,47.59,48.21,47.59,48.2,32400.0,40.5342,41.0623,40.5342,41.0538,32400.0
2011-03-11 09:35:00,48.14,48.17,47.88,48.02,15300.0,41.0027,41.0282,40.7812,40.9005,15300.0
2011-03-11 09:40:00,48.04,48.18,47.88,47.88,10700.0,40.9175,41.0367,40.7812,40.7812,10700.0
2011-03-11 09:45:00,47.88,48.03,47.75,47.77,14100.0,40.7812,40.909,40.6705,40.6875,14100.0
2011-03-11 09:50:00,47.75,47.97,47.73,47.95,18800.0,40.6705,40.8579,40.6535,40.8408,18800.0
2011-03-11 09:55:00,47.92,47.94,47.81,47.87,18200.0,40.8153,40.8323,40.7216,40.7727,18200.0
2011-03-11 10:00:00,47.88,47.89,47.82,47.82,12800.0,40.7812,40.7897,40.7301,40.7301,12800.0
2011-03-11 10:05:00,47.83,47.86,47.82,47.83,14600.0,40.7386,40.7642,40.7301,40.7386,14600.0
2011-03-11 10:10:00,47.83,47.85,47.81,47.82,15300.0,40.7386,40.7557,40.7216,40.7301,15300.0
2011-03-11 10:15:00,47.83,48.05,47.83,48.04,19400.0,40.7386,40.926,40.7386,40.9175,19400.0
2011-03-11 10:20:00,48.03,48.17,48.03,48.12,26800.0,40.909,41.0282,40.909,40.9856,26800.0
2011-03-11 10:25:00,48.13,48.19,48.06,48.07,14400.0,40.9942,41.0453,40.9345,40.9431,14400.0
2011-03-11 10:30:00,48.06,48.09,47.98,47.98,22600.0,40.9345,40.9601,40.8664,40.8664,22600.0
2011-03-11 10:35:00,47.98,48.06,47.97,48.06,19700.0,40.8664,40.9345,40.8579,40.9345,19700.0
2011-03-11 10:40:00,48.06,48.17,48.06,48.16,37000.0,40.9345,41.0282,40.9345,41.0197,37000.0
2011-03-11 10:45:00,48.16,48.22,48.15,48.16,31300.0,41.0197,41.0708,41.0112,41.0197,31300.0
2011-03-11 10:50:00,48.17,48.24,48.15,48.23,17400.0,41.0282,41.0878,41.0112,41.0793,17400.0
2011-03-11 10:55:00,48.23,48.23,48.15,48.2,12100.0,41.0793,41.0793,41.0112,41.0538,12100.0
2011-03-11 11:00:00,48.2,48.3,48.19,48.2,35500.0,41.0538,41.139,41.0453,41.0538,35500.0
2011-03-11 11:05:00,48.19,48.23,48.15,48.21,17400.0,41.0453,41.0793,41.0112,41.0623,17400.0
2011-03-11 11:10:00,48.21,48.23,48.18,48.19,15900.0,41.0623,41.0793,41.0367,41.0453,15900.0
2011-03-11 11:15:00,48.17,48.24,48.17,48.24,16900.0,41.0282,41.0878,41.0282,41.0878,16900.0
2011-03-11 11:20:00,48.24,48.3,48.22,48.29,14000.0,41.0878,41.139,41.0708,41.1304,14000.0
2011-03-11 11:25:00,48.29,48.44,48.28,48.41,34100.0,41.1304,41.2582,41.1219,41.2326,34100.0
2011-03-11 11:30:00,48.41,48.42,48.4,48.41,14600.0,41.2326,41.2412,41.2241,41.2326,14600.0
2011-03-11 11:35:00,48.41,48.5,48.41,48.49,24600.0,41.2326,41.3093,41.2326,41.3008,24600.0
2011-03-11 11:40:00,48.49,48.54,48.43,48.52,19700.0,41.3008,41.3434,41.2497,41.3263,19700.0
2011-03-11 11:45:00,48.52,48.8,48.52,48.79,57200.0,41.3263,41.5648,41.3263,41.5563,57200.0
2011-03-11 11:50:00,48.79,48.88,48.74,48.75,51200.0,41.5563,41.633,41.5137,41.5222,51200.0
2011-03-11 11:55:00,48.76,48.95,48.76,48.89,38800.0,41.5308,41.6926,41.5308,41.6415,38800.0
2011-03-11 12:00:00,48.89,48.93,48.76,48.81,23300.0,41.6415,41.6755,41.5308,41.5733,23300.0
2011-03-11 12:05:00,48.8,48.8,48.74,48.77,7900.0,41.5648,41.5648,41.5137,41.5393,7900.0
2011-03-11 12:10:00,48.76,48.76,48.59,48.59,8600.0,41.5308,41.5308,41.386,41.386,8600.0
2011-03-11 12:15:00,48.58,48.61,48.56,48.59,3900.0,41.3774,41.403,41.3604,41.386,3900.0
2011-03-11 12:20:00,48.6,48.62,48.57,48.57,8500.0,41.3945,41.4115,41.3689,41.3689,8500.0
2011-03-11 12:25:00,48.58,48.65,48.58,48.64,14500.0,41.3774,41.4371,41.3774,41.4285,14500.0
2011-03-11 12:30:00,48.64,48.66,48.61,48.65,10300.0,41.4285,41.4456,41.403,41.4371,10300.0
2011-03-11 12:35:00,48.64,48.65,48.58,48.58,9000.0,41.4285,41.4371,41.3774,41.3774,9000.0
2011-03-11 12:40:00,48.59,48.62,48.57,48.57,11400.0,41.386,41.4115,41.3689,41.3689,11400.0
2011-03-11 12:45:00,48.58,48.61,48.56,48.61,7600.0,41.3774,41.403,41.3604,41.403,7600.0
2011-03-11 12:50:00,48.59,48.61,48.57,48.58,3600.0,41.386,41.403,41.3689,41.3774,3600.0
2011-03-11 12:55:00,48.56,48.61,48.54,48.61,7000.0,41.3604,41.403,41.3434,41.403,7000.0
2011-03-11 13:00:00,48.61,48.61,48.52,48.56,9000.0,41.403,41.403,41.3263,41.3604,9000.0
2011-03-11 13:05:00,48.56,48.57,48.49,48.51,5900.0,41.3604,41.3689,41.3008,41.3178,5900.0
2011-03-11 13:10:00,48.5,48.51,48.44,48.45,3100.0,41.3093,41.3178,41.2582,41.2667,3100.0
2011-03-11 13:15:00,48.44,48.51,48.43,48.49,18300.0,41.2582,41.3178,41.2497,41.3008,18300.0
2011-03-11 13:20:00,48.51,48.53,48.47,48.47,8700.0,41.3178,41.3349,41.2837,41.2837,8700.0
2011-03-11 13:25:00,48.47,48.5,48.47,48.47,5600.0,41.2837,41.3093,41.2837,41.2837,5600.0
2011-03-11 13:30:00,48.47,48.51,48.47,48.48,5700.0,41.2837,41.3178,41.2837,41.2923,5700.0
2011-03-11 13:35:00,48.49,48.5,48.47,48.48,10500.0,41.3008,41.3093,41.2837,41.2923,10500.0
2011-03-11 13:40:00,48.49,48.51,48.47,48.49,7900.0,41.3008,41.3178,41.2837,41.3008,7900.0
2011-03-11 13:45:00,48.49,48.52,48.49,48.52,12700.0,41.3008,41.3263,41.3008,41.3263,12700.0
2011-03-11 13:50:00,48.51,48.56,48.51,48.56,9900.0,41.3178,41.3604,41.3178,41.3604,9900.0
2011-03-11 13:55:00,48.55,48.55,48.51,48.52,15900.0,41.3519,41.3519,41.3178,41.3263,15900.0
2011-03-11 14:00:00,48.52,48.53,48.49,48.49,15100.0,41.3263,41.3349,41.3008,41.3008,15100.0
2011-03-11 14:05:00,48.49,48.51,48.49,48.51,9200.0,41.3008,41.3178,41.3008,41.3178,9200.0
2011-03-11 14:10:00,48.51,48.54,48.49,48.54,20100.0,41.3178,41.3434,41.3008,41.3434,20100.0
2011-03-11 14:15:00,48.52,48.59,48.52,48.59,38900.0,41.3263,41.386,41.3263,41.386,38900.0
2011-03-11 14:20:00,48.57,48.57,48.51,48.53,27700.0,41.3689,41.3689,41.3178,41.3349,27700.0
2011-03-11 14:25:00,48.53,48.54,48.49,48.49,6000.0,41.3349,41.3434,41.3008,41.3008,6000.0
2011-03-11 14:30:00,48.49,48.52,48.48,48.49,13800.0,41.3008,41.3263,41.2923,41.3008,13800.0
2011-03-11 14:35:00,48.5,48.5,48.44,48.45,10800.0,41.3093,41.3093,41.2582,41.2667,10800.0
2011-03-11 14:40:00,48.46,48.52,48.45,48.47,21900.0,41.2752,41.3263,41.2667,41.2837,21900.0
2011-03-11 14:45:00,48.47,48.53,48.47,48.53,13300.0,41.2837,41.3349,41.2837,41.3349,13300.0
2011-03-11 14:50:00,48.53,48.53,48.49,48.51,10300.0,41.3349,41.3349,41.3008,41.3178,10300.0
2011-03-11 14:55:00,48.5,48.53,48.49,48.52,9900.0,41.3093,41.3349,41.3008,41.3263,9900.0
2011-03-11 15:00:00,48.52,48.6,48.51,48.58,14100.0,41.3263,41.3945,41.3178,41.3774,14100.0
2011-03-11 15:05:00,48.59,48.62,48.58,48.6,22800.0,41.386,41.4115,41.3774,41.3945,22800.0
2011-03-11 15:10:00,48.59,48.59,48.55,48.57,11300.0,41.386,41.386,41.3519,41.3689,11300.0
2011-03-11 15:15:00,48.57,48.61,48.57,48.59,10900.0,41.3689,41.403,41.3689,41.386,10900.0
2011-03-11 15:20:00,48.58,48.67,48.58,48.66,18500.0,41.3774,41.4541,41.3774,41.4456,18500.0
2011-03-11 15:25:00,48.66,48.66,48.6,48.63,15600.0,41.4456,41.4456,41.3945,41.42,15600.0
2011-03-11 15:30:00,48.63,48.67,48.58,48.58,42800.0,41.42,41.4541,41.3774,41.3774,42800.0
2011-03-11 15:35:00,48.58,48.66,48.56,48.63,46500.0,41.3774,41.4456,41.3604,41.42,46500.0
2011-03-11 15:40:00,48.64,48.66,48.59,48.65,30200.0,41.4285,41.4456,41.386,41.4371,30200.0
2011-03-11 15:45:00,48.66,48.73,48.65,48.66,70900.0,41.4456,41.5052,41.4371,41.4456,70900.0
2011-03-11 15:50:00,48.66,48.68,48.65,48.66,43400.0,41.4456,41.4626,41.4371,41.4456,43400.0
2011-03-11 15:55:00,48.65,48.68,48.64,48.67,148700.0,41.4371,41.4626,41.4285,41.4541,148700.0
2011-03-14 09:30:00,48.46,48.63,48.29,48.6,21000.0,41.2752,41.42,41.1304,41.3945,21000.0
2011-03-14 09:35:00,48.62,48.98,48.62,48.92,24200.0,41.4115,41.7181,41.4115,41.667,24200.0
2011-03-14 09:40:00,48.89,48.94,48.69,48.7,15200.0,41.6415,41.6841,41.4711,41.4796,15200.0
2011-03-14 09:45:00,48.69,48.96,48.69,48.84,19100.0,41.4711,41.7011,41.4711,41.5989,19100.0
2011-03-14 09:50:00,48.83,48.87,48.73,48.79,15700.0,41.5904,41.6244,41.5052,41.5563,15700.0
2011-03-14 09:55:00,48.77,48.93,48.77,48.81,15400.0,41.5393,41.6755,41.5393,41.5733,15400.0
2011-03-14 10:00:00,48.78,48.86,48.78,48.83,6200.0,41.5478,41.6159,41.5478,41.5904,6200.0
2011-03-14 10:05:00,48.81,48.85,48.79,48.8,18300.0,41.5733,41.6074,41.5563,41.5648,18300.0
2011-03-14 10:10:00,48.8,48.83,48.75,48.8,29000.0,41.5648,41.5904,41.5222,41.5648,29000.0
2011-03-14 10:15:00,48.8,48.83,48.78,48.8,15600.0,41.5648,41.5904,41.5478,41.5648,15600.0
2011-03-14 10:20:00,48.8,48.83,48.77,48.8,18200.0,41.5648,41.5904,41.5393,41.5648,18200.0
2011-03-14 10:25:00,48.81,48.82,48.77,48.79,16100.0,41.5733,41.5819,41.5393,41.5563,16100.0
2011-03-14 10:30:00,48.79,48.79,48.58,48.6,14700.0,41.5563,41.5563,41.3774,41.3945,14700.0
2011-03-14 10:35:00,48.6,48.71,48.59,48.69,16500.0,41.3945,41.4882,41.386,41.4711,16500.0
2011-03-14 10:40:00,48.69,48.72,48.65,48.71,10500.0,41.4711,41.4967,41.4371,41.4882,10500.0
2011-03-14 10:45:00,48.7,48.73,48.65,48.72,18500.0,41.4796,41.5052,41.4371,41.4967,18500.0
2011-03-14 10:50:00,48.72,48.83,48.72,48.8,30300.0,41.4967,41.5904,41.4967,41.5648,30300.0
2011-03-14 10:55:00,48.8,48.82,48.69,48.69,26200.0,41.5648,41.5819,41.4711,41.4711,26200.0
2011-03-14 11:00:00,48.68,48.73,48.64,48.73,16700.0,41.4626,41.5052,41.4285,41.5052,16700.0
2011-03-14 11:05:00,48.74,48.79,48.72,48.78,28300.0,41.5137,41.5563,41.4967,41.5478,28300.0
2011-03-14 11:10:00,48.77,48.78,48.66,48.71,42200.0,41.5393,41.5478,41.4456,41.4882,42200.0
2011-03-14 11:15:00,48.7,48.7,48.64,48.66,36300.0,41.4796,41.4796,41.4285,41.4456,36300.0
2011-03-14 11:20:00,48.67,48.69,48.63,48.68,9300.0,41.4541,41.4711,41.42,41.4626,9300.0
2011-03-14 11:25:00,48.67,48.67,48.58,48.64,118000.0,41.4541,41.4541,41.3774,41.4285,118000.0
2011-03-14 11:30:00,48.62,48.71,48.55,48.67,37500.0,41.4115,41.4882,41.3519,41.4541,37500.0
2011-03-14 11:35:00,48.66,48.78,48.62,48.72,27500.0,41.4456,41.5478,41.4115,41.4967,27500.0
2011-03-14 11:40:00,48.72,48.72,48.64,48.71,12600.0,41.4967,41.4967,41.4285,41.4882,12600.0
2011-03-14 11:45:00,48.7,48.7,48.56,48.56,7400.0,41.4796,41.4796,41.3604,41.3604,7400.0
2011-03-14 11:50:00,48.55,48.55,48.5,48.51,6200.0,41.3519,41.3519,41.3093,41.3178,6200.0
2011-03-14 11:55:00,48.51,48.54,48.46,48.53,7500.0,41.3178,41.3434,41.2752,41.3349,7500.0
2011-03-14 12:00:00,48.52,48.55,48.51,48.54,9900.0,41.3263,41.3519,41.3178,41.3434,9900.0
2011-03-14 12:05:00,48.53,48.53,48.49,48.49,4300.0,41.3349,41.3349,41.3008,41.3008,4300.0
2011-03-14 12:10:00,48.49,48.52,48.49,48.51,6100.0,41.3008,41.3263,41.3008,41.3178,6100.0
2011-03-14 12:15:00,48.5,48.53,48.46,48.52,11000.0,41.3093,41.3349,41.2752,41.3263,11000.0
2011-03-14 12:20:00,48.52,48.61,48.51,48.59,19800.0,41.3263,41.403,41.3178,41.386,19800.0
2011-03-14 12:25:00,48.58,48.59,48.56,48.56,7000.0,41.3774,41.386,41.3604,41.3604,7000.0
2011-03-14 12:30:00,48.57,48.6,48.56,48.58,8700.0,41.3689,41.3945,41.3604,41.3774,8700.0
2011-03-14 12:35:00,48.58,48.6,48.54,48.55,11900.0,41.3774,41.3945,41.3434,41.3519,11900.0
2011-03-14 12:40:00,48.54,48.64,48.54,48.63,17900.0,41.3434,41.4285,41.3434,41.42,17900.0
2011-03-14 12:45:00,48.64,48.65,48.63,48.63,5900.0,41.4285,41.4371,41.42,41.42,5900.0
2011-03-14 12:50:00,48.64,48.64,48.61,48.61,4100.0,41.4285,41.4285,41.403,41.403,4100.0
2011-03-14 12:55:00,48.61,48.65,48.6,48.65,8000.0,41.403,41.4371,41.3945,41.4371,8000.0
2011-03-14 13:00:00,48.64,48.64,48.63,48.63,5100.0,41.4285,41.4285,41.42,41.42,5100.0
2011-03-14 13:05:00,48.62,48.64,48.61,48.61,7200.0,41.4115,41.4285,41.403,41.403,7200.0
2011-03-14 13:10:00,48.61,48.63,48.61,48.63,6600.0,41.403,41.42,41.403,41.42,6600.0
2011-03-14 13:15:00,48.64,48.65,48.6,48.6,7300.0,41.4285,41.4371,41.3945,41.3945,7300.0
2011-03-14 13:20:00,48.6,48.61,48.56,48.56,5300.0,41.3945,41.403,41.3604,41.3604,5300.0
2011-03-14 13:25:00,48.56,48.6,48.54,48.58,11900.0,41.3604,41.3945,41.3434,41.3774,11900.0
2011-03-14 13:30:00,48.59,48.59,48.56,48.56,5300.0,41.386,41.386,41.3604,41.3604,5300.0
2011-03-14 13:35:00,48.56,48.57,48.52,48.52,6300.0,41.3604,41.3689,41.3263,41.3263,6300.0
2011-03-14 13:40:00,48.52,48.57,48.52,48.57,12900.0,41.3263,41.3689,41.3263,41.3689,12900.0
2011-03-14 13:45:00,48.58,48.61,48.57,48.6,7300.0,41.3774,41.403,41.3689,41.3945,7300.0
2011-03-14 13:50:00,48.59,48.7,48.59,48.69,9000.0,41.386,41.4796,41.386,41.4711,9000.0
2011-03-14 13:55:00,48.7,48.73,48.68,48.68,14100.0,41.4796,41.5052,41.4626,41.4626,14100.0
2011-03-14 14:00:00,48.68,48.69,48.66,48.66,5300.0,41.4626,41.4711,41.4456,41.4456,5300.0
2011-03-14 14:05:00,48.67,48.77,48.65,48.77,14400.0,41.4541,41.5393,41.4371,41.5393,14400.0
2011-03-14 14:10:00,48.77,48.8,48.73,48.75,9000.0,41.5393,41.5648,41.5052,41.5222,9000.0
2011-03-14 14:15:00,48.75,48.75,48.69,48.69,5100.0,41.5222,41.5222,41.4711,41.4711,5100.0
2011-03-14 14:20:00,48.69,48.83,48.69,48.82,14700.0,41.4711,41.5904,41.4711,41.5819,14700.0
2011-03-14 14:25:00,48.81,48.85,48.79,48.85,13000.0,41.5733,41.6074,41.5563,41.6074,13000.0
2011-03-14 14:30:00,48.86,48.87,48.79,48.79,7800.0,41.6159,41.6244,41.5563,41.5563,7800.0
2011-03-14 14:35:00,48.79,48.79,48.72,48.72,12100.0,41.5563,41.5563,41.4967,41.4967,12100.0
2011-03-14 14:40:00,48.71,48.72,48.67,48.67,14000.0,41.4882,41.4967,41.4541,41.4541,14000.0
2011-03-14 14:45:00,48.66,48.72,48.66,48.7,11400.0,41.4456,41.4967,41.4456,41.4796,11400.0
2011-03-14 14:50:00,48.7,48.7,48.66,48.66,17500.0,41.4796,41.4796,41.4456,41.4456,17500.0
2011-03-14 14:55:00,48.67,48.68,48.64,48.64,14900.0,41.4541,41.4626,41.4285,41.4285,14900.0
2011-03-14 15:00:00,48.65,48.71,48.64,48.71,31000.0,41.4371,41.4882,41.4285,41.4882,31000.0
2011-03-14 15:05:00,48.7,48.82,48.7,48.8,27400.0,41.4796,41.5819,41.4796,41.5648,27400.0
2011-03-14 15:10:00,48.77,48.87,48.75,48.87,11000.0,41.5393,41.6244,41.5222,41.6244,11000.0
2011-03-14 15:15:00,48.87,48.87,48.79,48.79,16800.0,41.6244,41.6244,41.5563,41.5563,16800.0
2011-03-14 15:20:00,48.8,48.82,48.75,48.8,20000.0,41.5648,41.5819,41.5222,41.5648,20000.0
2011-03-14 15:25:00,48.79,48.86,48.79,48.82,29600.0,41.5563,41.6159,41.5563,41.5819,29600.0
2011-03-14 15:30:00,48.82,48.86,48.82,48.84,51800.0,41.5819,41.6159,41.5819,41.5989,51800.0
2011-03-14 15:35:00,48.84,48.85,48.8,48.82,73200.0,41.5989,41.6074,41.5648,41.5819,73200.0
2011-03-14 15:40:00,48.82,48.9,48.82,48.87,36300.0,41.5819,41.65,41.5819,41.6244,36300.0
2011-03-14 15:45:00,48.86,48.94,48.82,48.84,76500.0,41.6159,41.6841,41.5819,41.5989,76500.0
2011-03-14 15:50:00,48.84,48.87,48.79,48.82,38300.0,41.5989,41.6244,41.5563,41.5819,38300.0
2011-03-14 15:55:00,48.82,48.91,48.81,48.83,80600.0,41.5819,41.6585,41.5733,41.5904,80600.0
2011-03-15 09:30:00,47.87,48.11,47.81,48.01,48100.0,40.7727,40.9771,40.7216,40.8919,48100.0
2011-03-15 09:35:00,48.0,48.43,47.86,48.4,31600.0,40.8834,41.2497,40.7642,41.2241,31600.0
2011-03-15 09:40:00,48.41,48.41,48.19,48.36,21000.0,41.2326,41.2326,41.0453,41.1901,21000.0
2011-03-15 09:45:00,48.37,48.38,48.19,48.31,21300.0,41.1986,41.2071,41.0453,41.1475,21300.0
2011-03-15 09:50:00,48.31,48.53,48.31,48.45,32500.0,41.1475,41.3349,41.1475,41.2667,32500.0
2011-03-15 09:55:00,48.45,48.53,48.43,48.43,31400.0,41.2667,41.3349,41.2497,41.2497,31400.0
2011-03-15 10:00:00,48.44,48.53,48.43,48.44,15700.0,41.2582,41.3349,41.2497,41.2582,15700.0
2011-03-15 10:05:00,48.44,48.51,48.4,48.5,24200.0,41.2582,41.3178,41.2241,41.3093,24200.0
2011-03-15 10:10:00,48.5,48.62,48.49,48.62,19100.0,41.3093,41.4115,41.3008,41.4115,19100.0
2011-03-15 10:15:00,48.62,48.8,48.6,48.8,48200.0,41.4115,41.5648,41.3945,41.5648,48200.0
2011-03-15 10:20:00,48.8,48.98,48.79,48.93,42100.0,41.5648,41.7181,41.5563,41.6755,42100.0
2011-03-15 10:25:00,48.94,49.0,48.94,48.98,41300.0,41.6841,41.7352,41.6841,41.7181,41300.0
2011-03-15 10:30:00,48.98,49.0,48.81,48.82,34000.0,41.7181,41.7352,41.5733,41.5819,34000.0
2011-03-15 10:35:00,48.8,48.93,48.76,48.89,20900.0,41.5648,41.6755,41.5308,41.6415,20900.0
2011-03-15 10:40:00,48.88,48.93,48.83,48.84,15700.0,41.633,41.6755,41.5904,41.5989,15700.0
2011-03-15 10:45:00,48.85,48.85,48.76,48.79,29400.0,41.6074,41.6074,41.5308,41.5563,29400.0
2011-03-15 10:50:00,48.78,48.82,48.76,48.79,36900.0,41.5478,41.5819,41.5308,41.5563,36900.0
2011-03-15 10:55:00,48.78,48.8,48.76,48.77,16600.0,41.5478,41.5648,41.5308,41.5393,16600.0
2011-03-15 11:00:00,48.78,48.78,48.65,48.66,53000.0,41.5478,41.5478,41.4371,41.4456,53000.0
2011-03-15 11:05:00,48.65,48.71,48.62,48.67,14400.0,41.4371,41.4882,41.4115,41.4541,14400.0
2011-03-15 11:10:00,48.67,48.73,48.64,48.73,18700.0,41.4541,41.5052,41.4285,41.5052,18700.0
2011-03-15 11:15:00,48.72,48.72,48.65,48.66,7900.0,41.4967,41.4967,41.4371,41.4456,7900.0
2011-03-15 11:20:00,48.64,48.66,48.57,48.59,11800.0,41.4285,41.4456,41.3689,41.386,11800.0
2011-03-15 11:25:00,48.6,48.72,48.59,48.72,14600.0,41.3945,41.4967,41.386,41.4967,14600.0
2011-03-15 11:30:00,48.72,48.77,48.64,48.64,17500.0,41.4967,41.5393,41.4285,41.4285,17500.0
2011-03-15 11:35:00,48.64,48.66,48.56,48.64,40400.0,41.4285,41.4456,41.3604,41.4285,40400.0
2011-03-15 11:40:00,48.65,48.69,48.65,48.67,10600.0,41.4371,41.4711,41.4371,41.4541,10600.0
2011-03-15 11:45:00,48.67,48.72,48.67,48.67,11500.0,41.4541,41.4967,41.4541,41.4541,11500.0
2011-03-15 11:50:00,48.67,48.67,48.59,48.6,12900.0,41.4541,41.4541,41.386,41.3945,12900.0
2011-03-15 11:55:00,48.6,48.61,48.58,48.58,7700.0,41.3945,41.403,41.3774,41.3774,7700.0
2011-03-15 12:00:00,48.59,48.72,48.58,48.69,27600.0,41.386,41.4967,41.3774,41.4711,27600.0
2011-03-15 12:05:00,48.7,48.78,48.69,48.78,11300.0,41.4796,41.5478,41.4711,41.5478,11300.0
2011-03-15 12:10:00,48.78,48.81,48.75,48.79,7900.0,41.5478,41.5733,41.5222,41.5563,7900.0
2011-03-15 12:15:00,48.79,48.79,48.7,48.7,7600.0,41.5563,41.5563,41.4796,41.4796,7600.0
2011-03-15 12:20:00,48.7,48.71,48.68,48.7,11200.0,41.4796,41.4882,41.4626,41.4796,11200.0
2011-03-15 12:25:00,48.72,48.82,48.72,48.77,20700.0,41.4967,41.5819,41.4967,41.5393,20700.0
2011-03-15 12:30:00,48.77,48.77,48.65,48.66,12000.0,41.5393,41.5393,41.4371,41.4456,12000.0
2011-03-15 12:35:00,48.66,48.67,48.61,48.61,19400.0,41.4456,41.4541,41.403,41.403,19400.0
2011-03-15 12:40:00,48.61,48.61,48.49,48.49,10300.0,41.403,41.403,41.3008,41.3008,10300.0
2011-03-15 12:45:00,48.48,48.48,48.43,48.46,9900.0,41.2923,41.2923,41.2497,41.2752,9900.0
2011-03-15 12:50:00,48.45,48.53,48.45,48.51,8800.0,41.2667,41.3349,41.2667,41.3178,8800.0
2011-03-15 12:55:00,48.51,48.58,48.51,48.57,10300.0,41.3178,41.3774,41.3178,41.3689,10300.0
2011-03-15 13:00:00,48.57,48.57,48.5,48.52,15600.0,41.3689,41.3689,41.3093,41.3263,15600.0
2011-03-15 13:05:00,48.52,48.57,48.5,48.5,15300.0,41.3263,41.3689,41.3093,41.3093,15300.0
2011-03-15 13:10:00,48.49,48.52,48.47,48.49,16600.0,41.3008,41.3263,41.2837,41.3008,16600.0
2011-03-15 13:15:00,48.49,48.5,48.39,48.41,14000.0,41.3008,41.3093,41.2156,41.2326,14000.0
2011-03-15 13:20:00,48.41,48.48,48.4,48.47,10100.0,41.2326,41.2923,41.2241,41.2837,10100.0
2011-03-15 13:25:00,48.48,48.52,48.48,48.49,11700.0,41.2923,41.3263,41.2923,41.3008,11700.0
2011-03-15 13:30:00,48.49,48.55,48.48,48.55,5800.0,41.3008,41.3519,41.2923,41.3519,5800.0
2011-03-15 13:35:00,48.56,48.56,48.53,48.54,5800.0,41.3604,41.3604,41.3349,41.3434,5800.0
2011-03-15 13:40:00,48.55,48.6,48.51,48.51,10600.0,41.3519,41.3945,41.3178,41.3178,10600.0
2011-03-15 13:45:00,48.52,48.58,48.49,48.55,6400.0,41.3263,41.3774,41.3008,41.3519,6400.0
2011-03-15 13:50:00,48.55,48.66,48.55,48.66,26900.0,41.3519,41.4456,41.3519,41.4456,26900.0
2011-03-15 13:55:00,48.66,48.68,48.65,48.65,12600.0,41.4456,41.4626,41.4371,41.4371,12600.0
2011-03-15 14:00:00,48.66,48.67,48.62,48.64,8100.0,41.4456,41.4541,41.4115,41.4285,8100.0
2011-03-15 14:05:00,48.63,48.67,48.63,48.66,8400.0,41.42,41.4541,41.42,41.4456,8400.0
2011-03-15 14:10:00,48.66,48.68,48.64,48.67,7700.0,41.4456,41.4626,41.4285,41.4541,7700.0
2011-03-15 14:15:00,48.65,48.72,48.56,48.59,40900.0,41.4371,41.4967,41.3604,41.386,40900.0
2011-03-15 14:20:00,48.61,48.75,48.61,48.75,36000.0,41.403,41.5222,41.403,41.5222,36000.0
2011-03-15 14:25:00,48.75,48.75,48.65,48.69,47100.0,41.5222,41.5222,41.4371,41.4711,47100.0
2011-03-15 14:30:00,48.7,48.71,48.59,48.65,21400.0,41.4796,41.4882,41.386,41.4371,21400.0
2011-03-15 14:35:00,48.63,48.68,48.59,48.65,13500.0,41.42,41.4626,41.386,41.4371,13500.0
2011-03-15 14:40:00,48.65,48.7,48.62,48.7,23000.0,41.4371,41.4796,41.4115,41.4796,23000.0
2011-03-15 14:45:00,48.69,48.76,48.69,48.72,23700.0,41.4711,41.5308,41.4711,41.4967,23700.0
2011-03-15 14:50:00,48.72,48.8,48.71,48.77,24000.0,41.4967,41.5648,41.4882,41.5393,24000.0
2011-03-15 14:55:00,48.76,48.82,48.76,48.78,31100.0,41.5308,41.5819,41.5308,41.5478,31100.0
2011-03-15 15:00:00,48.77,48.85,48.76,48.82,23300.0,41.5393,41.6074,41.5308,41.5819,23300.0
2011-03-15 15:05:00,48.82,48.91,48.81,48.84,33800.0,41.5819,41.6585,41.5733,41.5989,33800.0
2011-03-15 15:10:00,48.84,48.89,48.84,48.88,28800.0,41.5989,41.6415,41.5989,41.633,28800.0
2011-03-15 15:15:00,48.88,49.0,48.87,48.99,34800.0,41.633,41.7352,41.6244,41.7267,34800.0
2011-03-15 15:20:00,48.99,49.06,48.96,49.02,38000.0,41.7267,41.7863,41.7011,41.7522,38000.0
2011-03-15 15:25:00,49.02,49.02,48.96,48.96,24000.0,41.7522,41.7522,41.7011,41.7011,24000.0
2011-03-15 15:30:00,48.96,48.97,48.86,48.9,46000.0,41.7011,41.7096,41.6159,41.65,46000.0
2011-03-15 15:35:00,48.91,48.99,48.87,48.97,43800.0,41.6585,41.7267,41.6244,41.7096,43800.0
2011-03-15 15:40:00,48.97,49.07,48.94,49.05,39200.0,41.7096,41.7948,41.6841,41.7778,39200.0
2011-03-15 15:45:00,49.06,49.09,48.96,49.0,81500.0,41.7863,41.8118,41.7011,41.7352,81500.0
2011-03-15 15:50:00,49.0,49.07,48.96,49.04,93000.0,41.7352,41.7948,41.7011,41.7692,93000.0
2011-03-15 15:55:00,49.05,49.06,48.86,48.89,138700.0,41.7778,41.7863,41.6159,41.6415,138700.0
2011-03-16 09:30:00,48.73,48.79,48.58,48.59,23800.0,41.5052,41.5563,41.3774,41.386,23800.0
2011-03-16 09:35:00,48.59,48.67,48.57,48.6,29300.0,41.386,41.4541,41.3689,41.3945,29300.0
2011-03-16 09:40:00,48.57,48.6,48.41,48.54,26100.0,41.3689,41.3945,41.2326,41.3434,26100.0
2011-03-16 09:45:00,48.55,48.72,48.45,48.71,30200.0,41.3519,41.4967,41.2667,41.4882,30200.0
2011-03-16 09:50:00,48.71,48.86,48.66,48.84,39600.0,41.4882,41.6159,41.4456,41.5989,39600.0
2011-03-16 09:55:00,48.84,48.94,48.77,48.77,37500.0,41.5989,41.6841,41.5393,41.5393,37500.0
2011-03-16 10:00:00,48.77,48.84,48.76,48.83,22000.0,41.5393,41.5989,41.5308,41.5904,22000.0
2011-03-16 10:05:00,48.84,48.91,48.82,48.83,33200.0,41.5989,41.6585,41.5819,41.5904,33200.0
2011-03-16 10:10:00,48.82,48.88,48.8,48.81,20200.0,41.5819,41.633,41.5648,41.5733,20200.0
2011-03-16 10:15:00,48.8,48.86,48.71,48.86,18700.0,41.5648,41.6159,41.4882,41.6159,18700.0
2011-03-16 10:20:00,48.86,48.9,48.81,48.88,32600.0,41.6159,41.65,41.5733,41.633,32600.0
2011-03-16 10:25:00,48.87,48.87,48.77,48.81,18600.0,41.6244,41.6244,41.5393,41.5733,18600.0
2011-03-16 10:30:00,48.82,48.88,48.79,48.8,14400.0,41.5819,41.633,41.5563,41.5648,14400.0
2011-03-16 10:35:00,48.8,48.9,48.78,48.89,16500.0,41.5648,41.65,41.5478,41.6415,16500.0
2011-03-16 10:40:00,48.88,48.9,48.79,48.79,17200.0,41.633,41.65,41.5563,41.5563,17200.0
2011-03-16 10:45:00,48.79,48.82,48.76,48.81,20000.0,41.5563,41.5819,41.5308,41.5733,20000.0
2011-03-16 10:50:00,48.81,48.81,48.73,48.73,11900.0,41.5733,41.5733,41.5052,41.5052,11900.0
2011-03-16 10:55:00,48.73,48.73,48.55,48.58,18300.0,41.5052,41.5052,41.3519,41.3774,18300.0
2011-03-16 11:00:00,48.53,48.53,48.27,48.47,64500.0,41.3349,41.3349,41.1134,41.2837,64500.0
2011-03-16 11:05:00,48.47,48.7,48.24,48.64,50300.0,41.2837,41.4796,41.0878,41.4285,50300.0
2011-03-16 11:10:00,48.64,48.73,48.61,48.63,21500.0,41.4285,41.5052,41.403,41.42,21500.0
2011-03-16 11:15:00,48.62,48.68,48.57,48.62,13700.0,41.4115,41.4626,41.3689,41.4115,13700.0
2011-03-16 11:20:00,48.61,48.61,48.41,48.41,22100.0,41.403,41.403,41.2326,41.2326,22100.0
2011-03-16 11:25:00,48.43,48.56,48.38,48.49,35700.0,41.2497,41.3604,41.2071,41.3008,35700.0
2011-03-16 11:30:00,48.5,48.6,48.47,48.49,17600.0,41.3093,41.3945,41.2837,41.3008,17600.0
2011-03-16 11:35:00,48.51,48.55,48.41,48.47,9200.0,41.3178,41.3519,41.2326,41.2837,9200.0
2011-03-16 11:40:00,48.47,48.56,48.42,48.42,8600.0,41.2837,41.3604,41.2412,41.2412,8600.0
2011-03-16 11:45:00,48.43,48.52,48.33,48.37,28600.0,41.2497,41.3263,41.1645,41.1986,28600.0
2011-03-16 11:50:00,48.4,48.41,48.32,48.37,7900.0,41.2241,41.2326,41.156,41.1986,7900.0
2011-03-16 11:55:00,48.35,48.43,48.33,48.34,8600.0,41.1815,41.2497,41.1645,41.173,8600.0
2011-03-16 12:00:00,48.37,48.39,48.21,48.22,19900.0,41.1986,41.2156,41.0623,41.0708,19900.0
2011-03-16 12:05:00,48.21,48.22,48.16,48.18,25000.0,41.0623,41.0708,41.0197,41.0367,25000.0
2011-03-16 12:10:00,48.2,48.31,48.18,48.19,9900.0,41.0538,41.1475,41.0367,41.0453,9900.0
2011-03-16 12:15:00,48.17,48.25,48.16,48.21,11900.0,41.0282,41.0964,41.0197,41.0623,11900.0
2011-03-16 12:20:00,48.19,48.33,48.18,48.31,8200.0,41.0453,41.1645,41.0367,41.1475,8200.0
2011-03-16 12:25:00,48.3,48.41,48.3,48.41,8400.0,41.139,41.2326,41.139,41.2326,8400.0
2011-03-16 12:30:00,48.41,48.45,48.35,48.38,10700.0,41.2326,41.2667,41.1815,41.2071,10700.0
2011-03-16 12:35:00,48.39,48.4,48.3,48.3,10700.0,41.2156,41.2241,41.139,41.139,10700.0
2011-03-16 12:40:00,48.31,48.45,48.31,48.37,13600.0,41.1475,41.2667,41.1475,41.1986,13600.0
2011-03-16 12:45:00,48.37,48.53,48.36,48.38,19400.0,41.1986,41.3349,41.1901,41.2071,19400.0
2011-03-16 12:50:00,48.39,48.39,48.31,48.33,13800.0,41.2156,41.2156,41.1475,41.1645,13800.0
2011-03-16 12:55:00,48.32,48.38,48.31,48.37,6500.0,41.156,41.2071,41.1475,41.1986,6500.0
2011-03-16 13:00:00,48.37,48.4,48.34,48.35,8200.0,41.1986,41.2241,41.173,41.1815,8200.0
2011-03-16 13:05:00,48.35,48.37,48.29,48.29,5000.0,41.1815,41.1986,41.1304,41.1304,5000.0
2011-03-16 13:10:00,48.28,48.3,48.23,48.27,6600.0,41.1219,41.139,41.0793,41.1134,6600.0
2011-03-16 13:15:00,48.27,48.31,48.24,48.28,7700.0,41.1134,41.1475,41.0878,41.1219,7700.0
2011-03-16 13:20:00,48.28,48.31,48.2,48.2,6300.0,41.1219,41.1475,41.0538,41.0538,6300.0
2011-03-16 13:25:00,48.2,48.28,48.2,48.27,7500.0,41.0538,41.1219,41.0538,41.1134,7500.0
2011-03-16 13:30:00,48.27,48.29,48.18,48.24,7200.0,41.1134,41.1304,41.0367,41.0878,7200.0
2011-03-16 13:35:00,48.23,48.25,48.15,48.19,5600.0,41.0793,41.0964,41.0112,41.0453,5600.0
2011-03-16 13:40:00,48.2,48.21,48.11,48.19,18200.0,41.0538,41.0623,40.9771,41.0453,18200.0
2011-03-16 13:45:00,48.19,48.26,48.14,48.23,23200.0,41.0453,41.1049,41.0027,41.0793,23200.0
2011-03-16 13:50:00,48.25,48.34,48.24,48.24,6400.0,41.0964,41.173,41.0878,41.0878,6400.0
2011-03-16 13:55:00,48.23,48.25,48.14,48.18,9300.0,41.0793,41.0964,41.0027,41.0367,9300.0
2011-03-16 14:00:00,48.18,48.18,48.13,48.18,19600.0,41.0367,41.0367,40.9942,41.0367,19600.0
2011-03-16 14:05:00,48.15,48.18,48.12,48.17,22400.0,41.0112,41.0367,40.9856,41.0282,22400.0
2011-03-16 14:10:00,48.17,48.17,48.01,48.1,28400.0,41.0282,41.0282,40.8919,40.9686,28400.0
2011-03-16 14:15:00,48.1,48.1,47.86,47.88,17000.0,40.9686,40.9686,40.7642,40.7812,17000.0
2011-03-16 14:20:00,47.85,48.15,47.85,48.13,16100.0,40.7557,41.0112,40.7557,40.9942,16100.0
2011-03-16 14:25:00,48.13,48.22,48.1,48.15,17900.0,40.9942,41.0708,40.9686,41.0112,17900.0
2011-03-16 14:30:00,48.14,48.21,48.08,48.16,21200.0,41.0027,41.0623,40.9516,41.0197,21200.0
2011-03-16 14:35:00,48.15,48.4,48.15,48.39,34300.0,41.0112,41.2241,41.0112,41.2156,34300.0
2011-03-16 14:40:00,48.4,48.55,48.37,48.37,34100.0,41.2241,41.3519,41.1986,41.1986,34100.0
2011-03-16 14:45:00,48.38,48.47,48.31,48.39,17900.0,41.2071,41.2837,41.1475,41.2156,17900.0
2011-03-16 14:50:00,48.36,48.45,48.33,48.37,20800.0,41.1901,41.2667,41.1645,41.1986,20800.0
2011-03-16 14:55:00,48.38,48.45,48.35,48.37,14900.0,41.2071,41.2667,41.1815,41.1986,14900.0
2011-03-16 15:00:00,48.36,48.44,48.33,48.39,16600.0,41.1901,41.2582,41.1645,41.2156,16600.0
2011-03-16 15:05:00,48.4,48.41,48.35,48.4,20600.0,41.2241,41.2326,41.1815,41.2241,20600.0
2011-03-16 15:10:00,48.41,48.5,48.35,48.35,11900.0,41.2326,41.3093,41.1815,41.1815,11900.0
2011-03-16 15:15:00,48.34,48.43,48.33,48.38,13500.0,41.173,41.2497,41.1645,41.2071,13500.0
2011-03-16 15:20:00,48.37,48.45,48.32,48.33,39100.0,41.1986,41.2667,41.156,41.1645,39100.0
2011-03-16 15:25:00,48.31,48.39,48.19,48.26,36900.0,41.1475,41.2156,41.0453,41.1049,36900.0
2011-03-16 15:30:00,48.26,48.3,48.18,48.23,34100.0,41.1049,41.139,41.0367,41.0793,34100.0
2011-03-16 15:35:00,48.24,48.33,48.24,48.3,17200.0,41.0878,41.1645,41.0878,41.139,17200.0
2011-03-16 15:40:00,48.27,48.38,48.24,48.36,21100.0,41.1134,41.2071,41.0878,41.1901,21100.0
2011-03-16 15:45:00,48.36,48.36,48.23,48.29,38500.0,41.1901,41.1901,41.0793,41.1304,38500.0
2011-03-16 15:50:00,48.29,48.31,48.22,48.28,50900.0,41.1304,41.1475,41.0708,41.1219,50900.0
2011-03-16 15:55:00,48.28,48.28,48.12,48.14,66600.0,41.1219,41.1219,40.9856,41.0027,66600.0
2011-03-17 09:30:00,48.72,48.89,48.68,48.69,26300.0,41.4967,41.6415,41.4626,41.4711,26300.0
2011-03-17 09:35:00,48.66,48.66,48.49,48.63,17400.0,41.4456,41.4456,41.3008,41.42,17400.0
2011-03-17 09:40:00,48.62,48.62,48.51,48.55,5000.0,41.4115,41.4115,41.3178,41.3519,5000.0
2011-03-17 09:45:00,48.51,48.52,48.4,48.47,7100.0,41.3178,41.3263,41.2241,41.2837,7100.0
2011-03-17 09:50:00,48.5,48.64,48.49,48.54,17100.0,41.3093,41.4285,41.3008,41.3434,17100.0
2011-03-17 09:55:00,48.54,48.57,48.45,48.45,10800.0,41.3434,41.3689,41.2667,41.2667,10800.0
2011-03-17 10:00:00,48.47,48.51,48.45,48.48,57100.0,41.2837,41.3178,41.2667,41.2923,57100.0
2011-03-17 10:05:00,48.47,48.59,48.45,48.56,32100.0,41.2837,41.386,41.2667,41.3604,32100.0
2011-03-17 10:10:00,48.55,48.59,48.44,48.44,19500.0,41.3519,41.386,41.2582,41.2582,19500.0
2011-03-17 10:15:00,48.46,48.46,48.38,48.42,39000.0,41.2752,41.2752,41.2071,41.2412,39000.0
2011-03-17 10:20:00,48.42,48.42,48.37,48.4,18800.0,41.2412,41.2412,41.1986,41.2241,18800.0
2011-03-17 10:25:00,48.4,48.53,48.35,48.4,42200.0,41.2241,41.3349,41.1815,41.2241,42200.0
2011-03-17 10:30:00,48.39,48.4,48.36,48.36,13600.0,41.2156,41.2241,41.1901,41.1901,13600.0
2011-03-17 10:35:00,48.37,48.41,48.35,48.39,10500.0,41.1986,41.2326,41.1815,41.2156,10500.0
2011-03-17 10:40:00,48.38,48.39,48.29,48.34,27100.0,41.2071,41.2156,41.1304,41.173,27100.0
2011-03-17 10:45:00,48.34,48.39,48.32,48.38,4200.0,41.173,41.2156,41.156,41.2071,4200.0
2011-03-17 10:50:00,48.4,48.43,48.37,48.39,14500.0,41.2241,41.2497,41.1986,41.2156,14500.0
2011-03-17 10:55:00,48.39,48.4,48.36,48.36,8500.0,41.2156,41.2241,41.1901,41.1901,8500.0
2011-03-17 11:00:00,48.36,48.38,48.32,48.36,13100.0,41.1901,41.2071,41.156,41.1901,13100.0
2011-03-17 11:05:00,48.37,48.4,48.29,48.29,15900.0,41.1986,41.2241,41.1304,41.1304,15900.0
2011-03-17 11:10:00,48.28,48.28,48.2,48.21,35500.0,41.1219,41.1219,41.0538,41.0623,35500.0
2011-03-17 11:15:00,48.21,48.22,48.19,48.21,6000.0,41.0623,41.0708,41.0453,41.0623,6000.0
2011-03-17 11:20:00,48.22,48.27,48.16,48.17,10000.0,41.0708,41.1134,41.0197,41.0282,10000.0
2011-03-17 11:25:00,48.18,48.22,48.16,48.18,4900.0,41.0367,41.0708,41.0197,41.0367,4900.0
2011-03-17 11:30:00,48.19,48.25,48.19,48.24,6100.0,41.0453,41.0964,41.0453,41.0878,6100.0
2011-03-17 11:35:00,48.25,48.28,48.23,48.25,13500.0,41.0964,41.1219,41.0793,41.0964,13500.0
2011-03-17 11:40:00,48.24,48.26,48.21,48.25,11800.0,41.0878,41.1049,41.0623,41.0964,11800.0
2011-03-17 11:45:00,48.24,48.26,48.15,48.17,13200.0,41.0878,41.1049,41.0112,41.0282,13200.0
2011-03-17 11:50:00,48.17,48.26,48.16,48.22,13800.0,41.0282,41.1049,41.0197,41.0708,13800.0
2011-03-17 11:55:00,48.19,48.22,48.16,48.16,4800.0,41.0453,41.0708,41.0197,41.0197,4800.0
2011-03-17 12:00:00,48.17,48.22,48.15,48.15,7800.0,41.0282,41.0708,41.0112,41.0112,7800.0
2011-03-17 12:05:00,48.15,48.17,48.11,48.16,8300.0,41.0112,41.0282,40.9771,41.0197,8300.0
2011-03-17 12:10:00,48.16,48.21,48.15,48.19,5800.0,41.0197,41.0623,41.0112,41.0453,5800.0
2011-03-17 12:15:00,48.19,48.23,48.18,48.21,6000.0,41.0453,41.0793,41.0367,41.0623,6000.0
2011-03-17 12:20:00,48.22,48.29,48.22,48.24,9500.0,41.0708,41.1304,41.0708,41.0878,9500.0
2011-03-17 12:25:00,48.23,48.25,48.19,48.23,21800.0,41.0793,41.0964,41.0453,41.0793,21800.0
2011-03-17 12:30:00,48.23,48.26,48.21,48.21,22400.0,41.0793,41.1049,41.0623,41.0623,22400.0
2011-03-17 12:35:00,48.21,48.23,48.18,48.18,3200.0,41.0623,41.0793,41.0367,41.0367,3200.0
2011-03-17 12:40:00,48.18,48.2,48.12,48.19,17400.0,41.0367,41.0538,40.9856,41.0453,17400.0
2011-03-17 12:45:00,48.18,48.2,48.15,48.18,3300.0,41.0367,41.0538,41.0112,41.0367,3300.0
2011-03-17 12:50:00,48.2,48.24,48.2,48.23,3300.0,41.0538,41.0878,41.0538,41.0793,3300.0
2011-03-17 12:55:00,48.23,48.23,48.22,48.22,1700.0,41.0793,41.0793,41.0708,41.0708,1700.0
2011-03-17 13:00:00,48.22,48.23,48.2,48.21,6500.0,41.0708,41.0793,41.0538,41.0623,6500.0
2011-03-17 13:05:00,48.21,48.26,48.21,48.25,6500.0,41.0623,41.1049,41.0623,41.0964,6500.0
2011-03-17 13:10:00,48.26,48.29,48.24,48.25,13800.0,41.1049,41.1304,41.0878,41.0964,13800.0
2011-03-17 13:15:00,48.25,48.26,48.18,48.2,15300.0,41.0964,41.1049,41.0367,41.0538,15300.0
2011-03-17 13:20:00,48.18,48.2,48.14,48.16,9300.0,41.0367,41.0538,41.0027,41.0197,9300.0
2011-03-17 13:25:00,48.15,48.19,48.06,48.07,11800.0,41.0112,41.0453,40.9345,40.9431,11800.0
2011-03-17 13:30:00,48.05,48.08,48.02,48.08,3700.0,40.926,40.9516,40.9005,40.9516,3700.0
2011-03-17 13:35:00,48.12,48.15,48.07,48.07,9200.0,40.9856,41.0112,40.9431,40.9431,9200.0
2011-03-17 13:40:00,48.07,48.07,47.98,48.0,10000.0,40.9431,40.9431,40.8664,40.8834,10000.0
2011-03-17 13:45:00,47.99,48.02,47.96,48.01,7300.0,40.8749,40.9005,40.8494,40.8919,7300.0
2011-03-17 13:50:00,48.0,48.01,47.84,47.9,112900.0,40.8834,40.8919,40.7472,40.7983,112900.0
2011-03-17 13:55:00,47.91,47.95,47.91,47.91,24200.0,40.8068,40.8408,40.8068,40.8068,24200.0
2011-03-17 14:00:00,47.92,47.93,47.89,47.91,25700.0,40.8153,40.8238,40.7897,40.8068,25700.0
2011-03-17 14:05:00,47.91,47.92,47.86,47.86,9500.0,40.8068,40.8153,40.7642,40.7642,9500.0
2011-03-17 14:10:00,47.86,47.9,47.82,47.83,63000.0,40.7642,40.7983,40.7301,40.7386,63000.0
2011-03-17 14:15:00,47.84,47.86,47.8,47.82,25300.0,40.7472,40.7642,40.7131,40.7301,25300.0
2011-03-17 14:20:00,47.81,47.87,47.78,47.86,9300.0,40.7216,40.7727,40.696,40.7642,9300.0
2011-03-17 14:25:00,47.86,47.89,47.82,47.82,25200.0,40.7642,40.7897,40.7301,40.7301,25200.0
2011-03-17 14:30:00,47.83,47.87,47.82,47.85,17800.0,40.7386,40.7727,40.7301,40.7557,17800.0
2011-03-17 14:35:00,47.85,47.86,47.84,47.84,13400.0,40.7557,40.7642,40.7472,40.7472,13400.0
2011-03-17 14:40:00,47.83,47.89,47.83,47.87,17700.0,40.7386,40.7897,40.7386,40.7727,17700.0
2011-03-17 14:45:00,47.87,47.9,47.85,47.9,16000.0,40.7727,40.7983,40.7557,40.7983,16000.0
2011-03-17 14:50:00,47.9,47.93,47.89,47.9,72000.0,40.7983,40.8238,40.7897,40.7983,72000.0
2011-03-17 14:55:00,47.91,47.92,47.89,47.9,17200.0,40.8068,40.8153,40.7897,40.7983,17200.0
2011-03-17 15:00:00,47.9,47.92,47.86,47.9,33500.0,40.7983,40.8153,40.7642,40.7983,33500.0
2011-03-17 15:05:00,47.91,47.91,47.89,47.9,23700.0,40.8068,40.8068,40.7897,40.7983,23700.0
2011-03-17 15:10:00,47.9,47.91,47.89,47.9,20300.0,40.7983,40.8068,40.7897,40.7983,20300.0
2011-03-17 15:15:00,47.89,47.91,47.85,47.87,32400.0,40.7897,40.8068,40.7557,40.7727,32400.0
2011-03-17 15:20:00,47.87,47.91,47.87,47.88,14200.0,40.7727,40.8068,40.7727,40.7812,14200.0
2011-03-17 15:25:00,47.87,47.87,47.79,47.84,21100.0,40.7727,40.7727,40.7046,40.7472,21100.0
2011-03-17 15:30:00,47.84,47.9,47.81,47.89,49000.0,40.7472,40.7983,40.7216,40.7897,49000.0
2011-03-17 15:35:00,47.89,47.91,47.86,47.87,37800.0,40.7897,40.8068,40.7642,40.7727,37800.0
2011-03-17 15:40:00,47.87,47.89,47.8,47.81,34100.0,40.7727,40.7897,40.7131,40.7216,34100.0
2011-03-17 15:45:00,47.82,47.92,47.82,47.86,114800.0,40.7301,40.8153,40.7301,40.7642,114800.0
2011-03-17 15:50:00,47.87,47.9,47.82,47.86,70200.0,40.7727,40.7983,40.7301,40.7642,70200.0
2011-03-17 15:55:00,47.86,47.86,47.79,47.82,127800.0,40.7642,40.7642,40.7046,40.7301,127800.0
2011-03-18 09:30:00,48.47,48.53,48.38,48.51,219500.0,41.2837,41.3349,41.2071,41.3178,219500.0
2011-03-18 09:35:00,48.5,48.52,48.43,48.43,36000.0,41.3093,41.3263,41.2497,41.2497,36000.0
2011-03-18 09:40:00,48.4,48.53,48.35,48.38,21500.0,41.2241,41.3349,41.1815,41.2071,21500.0
2011-03-18 09:45:00,48.38,48.41,48.25,48.26,14700.0,41.2071,41.2326,41.0964,41.1049,14700.0
2011-03-18 09:50:00,48.26,48.36,48.26,48.28,21200.0,41.1049,41.1901,41.1049,41.1219,21200.0
2011-03-18 09:55:00,48.29,48.32,48.26,48.3,18500.0,41.1304,41.156,41.1049,41.139,18500.0
2011-03-18 10:00:00,48.31,48.42,48.31,48.35,17300.0,41.1475,41.2412,41.1475,41.1815,17300.0
2011-03-18 10:05:00,48.37,48.37,48.32,48.34,29700.0,41.1986,41.1986,41.156,41.173,29700.0
2011-03-18 10:10:00,48.34,48.38,48.31,48.36,26400.0,41.173,41.2071,41.1475,41.1901,26400.0
2011-03-18 10:15:00,48.36,48.41,48.36,48.39,17300.0,41.1901,41.2326,41.1901,41.2156,17300.0
2011-03-18 10:20:00,48.39,48.39,48.33,48.38,12700.0,41.2156,41.2156,41.1645,41.2071,12700.0
2011-03-18 10:25:00,48.38,48.4,48.36,48.36,11600.0,41.2071,41.2241,41.1901,41.1901,11600.0
2011-03-18 10:30:00,48.36,48.36,48.18,48.34,20700.0,41.1901,41.1901,41.0367,41.173,20700.0
2011-03-18 10:35:00,48.35,48.36,48.3,48.33,12400.0,41.1815,41.1901,41.139,41.1645,12400.0
2011-03-18 10:40:00,48.33,48.36,48.32,48.34,15800.0,41.1645,41.1901,41.156,41.173,15800.0
2011-03-18 10:45:00,48.34,48.34,48.3,48.33,18900.0,41.173,41.173,41.139,41.1645,18900.0
2011-03-18 10:50:00,48.33,48.36,48.27,48.36,13100.0,41.1645,41.1901,41.1134,41.1901,13100.0
2011-03-18 10:55:00,48.35,48.36,48.3,48.34,12500.0,41.1815,41.1901,41.139,41.173,12500.0
2011-03-18 11:00:00,48.35,48.37,48.32,48.33,19800.0,41.1815,41.1986,41.156,41.1645,19800.0
2011-03-18 11:05:00,48.35,48.36,48.27,48.29,23400.0,41.1815,41.1901,41.1134,41.1304,23400.0
2011-03-18 11:10:00,48.29,48.3,48.22,48.3,9100.0,41.1304,41.139,41.0708,41.139,9100.0
2011-03-18 11:15:00,48.3,48.31,48.25,48.28,26800.0,41.139,41.1475,41.0964,41.1219,26800.0
2011-03-18 11:20:00,48.29,48.36,48.26,48.35,51900.0,41.1304,41.1901,41.1049,41.1815,51900.0
2011-03-18 11:25:00,48.35,48.36,48.31,48.33,22600.0,41.1815,41.1901,41.1475,41.1645,22600.0
2011-03-18 11:30:00,48.32,48.39,48.31,48.36,23600.0,41.156,41.2156,41.1475,41.1901,23600.0
2011-03-18 11:35:00,48.37,48.45,48.34,48.44,15200.0,41.1986,41.2667,41.173,41.2582,15200.0
2011-03-18 11:40:00,48.44,48.44,48.36,48.36,24100.0,41.2582,41.2582,41.1901,41.1901,24100.0
2011-03-18 11:45:00,48.36,48.4,48.28,48.38,31700.0,41.1901,41.2241,41.1219,41.2071,31700.0
2011-03-18 11:50:00,48.38,48.44,48.37,48.44,7700.0,41.2071,41.2582,41.1986,41.2582,7700.0
2011-03-18 11:55:00,48.42,48.44,48.4,48.4,7100.0,41.2412,41.2582,41.2241,41.2241,7100.0
2011-03-18 12:00:00,48.41,48.46,48.37,48.39,10600.0,41.2326,41.2752,41.1986,41.2156,10600.0
2011-03-18 12:05:00,48.39,48.45,48.39,48.4,9700.0,41.2156,41.2667,41.2156,41.2241,9700.0
2011-03-18 12:10:00,48.39,48.4,48.36,48.39,5500.0,41.2156,41.2241,41.1901,41.2156,5500.0
2011-03-18 12:15:00,48.39,48.39,48.32,48.34,29300.0,41.2156,41.2156,41.156,41.173,29300.0
2011-03-18 12:20:00,48.34,48.41,48.33,48.39,9500.0,41.173,41.2326,41.1645,41.2156,9500.0
2011-03-18 12:25:00,48.39,48.4,48.29,48.31,25700.0,41.2156,41.2241,41.1304,41.1475,25700.0
2011-03-18 12:30:00,48.3,48.33,48.23,48.23,11200.0,41.139,41.1645,41.0793,41.0793,11200.0
2011-03-18 12:35:00,48.22,48.29,48.22,48.23,8700.0,41.0708,41.1304,41.0708,41.0793,8700.0
2011-03-18 12:40:00,48.22,48.25,48.22,48.24,6100.0,41.0708,41.0964,41.0708,41.0878,6100.0
2011-03-18 12:45:00,48.24,48.25,48.21,48.22,17600.0,41.0878,41.0964,41.0623,41.0708,17600.0
2011-03-18 12:50:00,48.22,48.25,48.22,48.24,9700.0,41.0708,41.0964,41.0708,41.0878,9700.0
2011-03-18 12:55:00,48.23,48.23,48.12,48.14,58800.0,41.0793,41.0793,40.9856,41.0027,58800.0
2011-03-18 13:00:00,48.14,48.2,48.07,48.09,36900.0,41.0027,41.0538,40.9431,40.9601,36900.0
2011-03-18 13:05:00,48.08,48.09,47.94,47.94,73900.0,40.9516,40.9601,40.8323,40.8323,73900.0
2011-03-18 13:10:00,47.94,47.94,47.85,47.85,41700.0,40.8323,40.8323,40.7557,40.7557,41700.0
2011-03-18 13:15:00,47.86,47.92,47.85,47.91,43300.0,40.7642,40.8153,40.7557,40.8068,43300.0
2011-03-18 13:20:00,47.92,47.96,47.87,47.89,40400.0,40.8153,40.8494,40.7727,40.7897,40400.0
2011-03-18 13:25:00,47.87,47.89,47.84,47.88,24700.0,40.7727,40.7897,40.7472,40.7812,24700.0
2011-03-18 13:30:00,47.88,47.89,47.84,47.87,23500.0,40.7812,40.7897,40.7472,40.7727,23500.0
2011-03-18 13:35:00,47.89,47.9,47.88,47.89,25300.0,40.7897,40.7983,40.7812,40.7897,25300.0
2011-03-18 13:40:00,47.89,47.95,47.88,47.94,12000.0,40.7897,40.8408,40.7812,40.8323,12000.0
2011-03-18 13:45:00,47.94,48.01,47.94,47.99,18800.0,40.8323,40.8919,40.8323,40.8749,18800.0
2011-03-18 13:50:00,47.99,48.05,47.99,48.04,9200.0,40.8749,40.926,40.8749,40.9175,9200.0
2011-03-18 13:55:00,48.04,48.05,47.96,48.0,21800.0,40.9175,40.926,40.8494,40.8834,21800.0
2011-03-18 14:00:00,48.0,48.0,47.98,47.99,19100.0,40.8834,40.8834,40.8664,40.8749,19100.0
2011-03-18 14:05:00,47.99,48.0,47.94,47.94,10300.0,40.8749,40.8834,40.8323,40.8323,10300.0
2011-03-18 14:10:00,47.94,47.94,47.88,47.89,14600.0,40.8323,40.8323,40.7812,40.7897,14600.0
2011-03-18 14:15:00,47.88,47.89,47.79,47.79,12200.0,40.7812,40.7897,40.7046,40.7046,12200.0
2011-03-18 14:20:00,47.79,47.83,47.75,47.75,41800.0,40.7046,40.7386,40.6705,40.6705,41800.0
2011-03-18 14:25:00,47.75,47.81,47.73,47.76,24800.0,40.6705,40.7216,40.6535,40.679,24800.0
2011-03-18 14:30:00,47.77,47.8,47.74,47.76,27300.0,40.6875,40.7131,40.662,40.679,27300.0
2011-03-18 14:35:00,47.75,47.81,47.75,47.81,32500.0,40.6705,40.7216,40.6705,40.7216,32500.0
2011-03-18 14:40:00,47.81,47.81,47.72,47.79,56400.0,40.7216,40.7216,40.6449,40.7046,56400.0
2011-03-18 14:45:00,47.79,47.79,47.73,47.76,30000.0,40.7046,40.7046,40.6535,40.679,30000.0
2011-03-18 14:50:00,47.76,47.79,47.7,47.72,32400.0,40.679,40.7046,40.6279,40.6449,32400.0
2011-03-18 14:55:00,47.72,47.74,47.62,47.68,48400.0,40.6449,40.662,40.5598,40.6109,48400.0
2011-03-18 15:00:00,47.66,47.68,47.65,47.65,36200.0,40.5938,40.6109,40.5853,40.5853,36200.0
2011-03-18 15:05:00,47.65,47.68,47.6,47.65,43300.0,40.5853,40.6109,40.5427,40.5853,43300.0
2011-03-18 15:10:00,47.65,47.68,47.57,47.58,45500.0,40.5853,40.6109,40.5172,40.5257,45500.0
2011-03-18 15:15:00,47.57,47.66,47.57,47.65,30300.0,40.5172,40.5938,40.5172,40.5853,30300.0
2011-03-18 15:20:00,47.65,47.69,47.65,47.69,22700.0,40.5853,40.6194,40.5853,40.6194,22700.0
2011-03-18 15:25:00,47.69,47.77,47.69,47.74,26300.0,40.6194,40.6875,40.6194,40.662,26300.0
2011-03-18 15:30:00,47.75,47.77,47.73,47.75,43800.0,40.6705,40.6875,40.6535,40.6705,43800.0
2011-03-18 15:35:00,47.76,47.76,47.69,47.69,44800.0,40.679,40.679,40.6194,40.6194,44800.0
2011-03-18 15:40:00,47.69,47.69,47.63,47.64,45600.0,40.6194,40.6194,40.5683,40.5768,45600.0
2011-03-18 15:45:00,47.65,47.73,47.64,47.68,89200.0,40.5853,40.6535,40.5768,40.6109,89200.0
2011-03-18 15:50:00,47.67,47.73,47.63,47.72,46300.0,40.6024,40.6535,40.5683,40.6449,46300.0
2011-03-18 15:55:00,47.72,47.73,47.68,47.72,118200.0,40.6449,40.6535,40.6109,40.6449,118200.0
2011-03-21 09:30:00,48.2,48.27,48.13,48.25,54400.0,41.0538,41.1134,40.9942,41.0964,54400.0
2011-03-21 09:35:00,48.25,48.4,48.22,48.39,41000.0,41.0964,41.2241,41.0708,41.2156,41000.0
2011-03-21 09:40:00,48.39,48.45,48.33,48.43,32900.0,41.2156,41.2667,41.1645,41.2497,32900.0
2011-03-21 09:45:00,48.43,48.61,48.43,48.61,34000.0,41.2497,41.403,41.2497,41.403,34000.0
2011-03-21 09:50:00,48.6,48.71,48.59,48.71,28100.0,41.3945,41.4882,41.386,41.4882,28100.0
2011-03-21 09:55:00,48.71,48.81,48.68,48.71,57200.0,41.4882,41.5733,41.4626,41.4882,57200.0
2011-03-21 10:00:00,48.71,48.75,48.63,48.71,26800.0,41.4882,41.5222,41.42,41.4882,26800.0
2011-03-21 10:05:00,48.71,48.73,48.68,48.69,18800.0,41.4882,41.5052,41.4626,41.4711,18800.0
2011-03-21 10:10:00,48.69,48.7,48.66,48.66,12100.0,41.4711,41.4796,41.4456,41.4456,12100.0
2011-03-21 10:15:00,48.67,48.67,48.55,48.57,16600.0,41.4541,41.4541,41.3519,41.3689,16600.0
2011-03-21 10:20:00,48.56,48.7,48.55,48.65,23200.0,41.3604,41.4796,41.3519,41.4371,23200.0
2011-03-21 10:25:00,48.66,48.81,48.66,48.8,18300.0,41.4456,41.5733,41.4456,41.5648,18300.0
2011-03-21 10:30:00,48.81,48.85,48.78,48.81,17200.0,41.5733,41.6074,41.5478,41.5733,17200.0
2011-03-21 10:35:00,48.81,48.84,48.79,48.82,10800.0,41.5733,41.5989,41.5563,41.5819,10800.0
2011-03-21 10:40:00,48.82,48.85,48.82,48.84,21100.0,41.5819,41.6074,41.5819,41.5989,21100.0
2011-03-21 10:45:00,48.84,48.89,48.83,48.89,12900.0,41.5989,41.6415,41.5904,41.6415,12900.0
2011-03-21 10:50:00,48.89,48.91,48.83,48.83,14000.0,41.6415,41.6585,41.5904,41.5904,14000.0
2011-03-21 10:55:00,48.84,48.93,48.83,48.92,19900.0,41.5989,41.6755,41.5904,41.667,19900.0
2011-03-21 11:00:00,48.92,48.95,48.91,48.93,14200.0,41.667,41.6926,41.6585,41.6755,14200.0
2011-03-21 11:05:00,48.93,49.0,48.91,48.94,12900.0,41.6755,41.7352,41.6585,41.6841,12900.0
2011-03-21 11:10:00,48.95,48.98,48.89,48.91,12200.0,41.6926,41.7181,41.6415,41.6585,12200.0
2011-03-21 11:15:00,48.91,48.93,48.89,48.91,10900.0,41.6585,41.6755,41.6415,41.6585,10900.0
2011-03-21 11:20:00,48.92,48.93,48.82,48.86,13600.0,41.667,41.6755,41.5819,41.6159,13600.0
2011-03-21 11:25:00,48.85,48.85,48.82,48.84,4700.0,41.6074,41.6074,41.5819,41.5989,4700.0
2011-03-21 11:30:00,48.84,48.87,48.8,48.8,15700.0,41.5989,41.6244,41.5648,41.5648,15700.0
2011-03-21 11:35:00,48.8,48.8,48.76,48.78,7700.0,41.5648,41.5648,41.5308,41.5478,7700.0
2011-03-21 11:40:00,48.78,48.82,48.75,48.81,12000.0,41.5478,41.5819,41.5222,41.5733,12000.0
2011-03-21 11:45:00,48.81,48.85,48.81,48.85,15700.0,41.5733,41.6074,41.5733,41.6074,15700.0
2011-03-21 11:50:00,48.84,48.85,48.77,48.78,10100.0,41.5989,41.6074,41.5393,41.5478,10100.0
2011-03-21 11:55:00,48.8,48.82,48.79,48.81,6300.0,41.5648,41.5819,41.5563,41.5733,6300.0
2011-03-21 12:00:00,48.81,48.84,48.8,48.8,27300.0,41.5733,41.5989,41.5648,41.5648,27300.0
2011-03-21 12:05:00,48.8,48.83,48.8,48.82,12300.0,41.5648,41.5904,41.5648,41.5819,12300.0
2011-03-21 12:10:00,48.83,48.83,48.78,48.78,11000.0,41.5904,41.5904,41.5478,41.5478,11000.0
2011-03-21 12:15:00,48.79,48.83,48.78,48.81,5500.0,41.5563,41.5904,41.5478,41.5733,5500.0
2011-03-21 12:20:00,48.8,48.83,48.8,48.83,2500.0,41.5648,41.5904,41.5648,41.5904,2500.0
2011-03-21 12:25:00,48.83,48.83,48.78,48.8,18000.0,41.5904,41.5904,41.5478,41.5648,18000.0
2011-03-21 12:30:00,48.8,48.81,48.71,48.72,13400.0,41.5648,41.5733,41.4882,41.4967,13400.0
2011-03-21 12:35:00,48.71,48.74,48.67,48.69,8700.0,41.4882,41.5137,41.4541,41.4711,8700.0
2011-03-21 12:40:00,48.69,48.69,48.65,48.65,9400.0,41.4711,41.4711,41.4371,41.4371,9400.0
2011-03-21 12:45:00,48.65,48.69,48.63,48.63,9400.0,41.4371,41.4711,41.42,41.42,9400.0
2011-03-21 12:50:00,48.64,48.64,48.57,48.59,12300.0,41.4285,41.4285,41.3689,41.386,12300.0
2011-03-21 12:55:00,48.58,48.59,48.51,48.51,9000.0,41.3774,41.386,41.3178,41.3178,9000.0
2011-03-21 13:00:00,48.51,48.6,48.51,48.59,13300.0,41.3178,41.3945,41.3178,41.386,13300.0
2011-03-21 13:05:00,48.59,48.62,48.57,48.58,31400.0,41.386,41.4115,41.3689,41.3774,31400.0
2011-03-21 13:10:00,48.57,48.58,48.51,48.53,5500.0,41.3689,41.3774,41.3178,41.3349,5500.0
2011-03-21 13:15:00,48.51,48.59,48.51,48.57,8400.0,41.3178,41.386,41.3178,41.3689,8400.0
2011-03-21 13:20:00,48.57,48.58,48.48,48.51,15300.0,41.3689,41.3774,41.2923,41.3178,15300.0
2011-03-21 13:25:00,48.5,48.51,48.39,48.49,8600.0,41.3093,41.3178,41.2156,41.3008,8600.0
2011-03-21 13:30:00,48.5,48.58,48.49,48.58,12600.0,41.3093,41.3774,41.3008,41.3774,12600.0
2011-03-21 13:35:00,48.58,48.62,48.58,48.62,4800.0,41.3774,41.4115,41.3774,41.4115,4800.0
2011-03-21 13:40:00,48.62,48.62,48.59,48.6,7500.0,41.4115,41.4115,41.386,41.3945,7500.0
2011-03-21 13:45:00,48.6,48.68,48.6,48.65,13000.0,41.3945,41.4626,41.3945,41.4371,13000.0
2011-03-21 13:50:00,48.66,48.67,48.64,48.64,14800.0,41.4456,41.4541,41.4285,41.4285,14800.0
2011-03-21 13:55:00,48.63,48.71,48.63,48.71,12900.0,41.42,41.4882,41.42,41.4882,12900.0
2011-03-21 14:00:00,48.7,48.71,48.68,48.69,19300.0,41.4796,41.4882,41.4626,41.4711,19300.0
2011-03-21 14:05:00,48.68,48.71,48.68,48.7,6700.0,41.4626,41.4882,41.4626,41.4796,6700.0
2011-03-21 14:10:00,48.7,48.74,48.69,48.73,16700.0,41.4796,41.5137,41.4711,41.5052,16700.0
2011-03-21 14:15:00,48.73,48.77,48.73,48.76,10200.0,41.5052,41.5393,41.5052,41.5308,10200.0
2011-03-21 14:20:00,48.77,48.8,48.76,48.78,17000.0,41.5393,41.5648,41.5308,41.5478,17000.0
2011-03-21 14:25:00,48.78,48.82,48.78,48.82,10400.0,41.5478,41.5819,41.5478,41.5819,10400.0
2011-03-21 14:30:00,48.81,48.83,48.79,48.81,28100.0,41.5733,41.5904,41.5563,41.5733,28100.0
2011-03-21 14:35:00,48.81,48.81,48.76,48.76,13700.0,41.5733,41.5733,41.5308,41.5308,13700.0
2011-03-21 14:40:00,48.78,48.78,48.69,48.7,14700.0,41.5478,41.5478,41.4711,41.4796,14700.0
2011-03-21 14:45:00,48.69,48.75,48.69,48.7,17900.0,41.4711,41.5222,41.4711,41.4796,17900.0
2011-03-21 14:50:00,48.7,48.72,48.68,48.71,24300.0,41.4796,41.4967,41.4626,41.4882,24300.0
2011-03-21 14:55:00,48.72,48.74,48.7,48.72,21300.0,41.4967,41.5137,41.4796,41.4967,21300.0
2011-03-21 15:00:00,48.73,48.82,48.72,48.82,26100.0,41.5052,41.5819,41.4967,41.5819,26100.0
2011-03-21 15:05:00,48.81,48.83,48.79,48.79,34200.0,41.5733,41.5904,41.5563,41.5563,34200.0
2011-03-21 15:10:00,48.79,48.8,48.75,48.8,14800.0,41.5563,41.5648,41.5222,41.5648,14800.0
2011-03-21 15:15:00,48.8,48.85,48.8,48.85,37100.0,41.5648,41.6074,41.5648,41.6074,37100.0
2011-03-21 15:20:00,48.84,48.85,48.74,48.76,22700.0,41.5989,41.6074,41.5137,41.5308,22700.0
2011-03-21 15:25:00,48.77,48.78,48.75,48.78,16200.0,41.5393,41.5478,41.5222,41.5478,16200.0
2011-03-21 15:30:00,48.78,48.84,48.77,48.84,20000.0,41.5478,41.5989,41.5393,41.5989,20000.0
2011-03-21 15:35:00,48.84,48.84,48.73,48.73,46900.0,41.5989,41.5989,41.5052,41.5052,46900.0
2011-03-21 15:40:00,48.73,48.75,48.7,48.73,21800.0,41.5052,41.5222,41.4796,41.5052,21800.0
2011-03-21 15:45:00,48.72,48.75,48.7,48.74,43300.0,41.4967,41.5222,41.4796,41.5137,43300.0
2011-03-21 15:50:00,48.73,48.76,48.73,48.75,31400.0,41.5052,41.5308,41.5052,41.5222,31400.0
2011-03-21 15:55:00,48.75,48.76,48.69,48.72,162700.0,41.5222,41.5308,41.4711,41.4967,162700.0
2011-03-22 09:30:00,48.64,48.87,48.6,48.82,24300.0,41.4285,41.6244,41.3945,41.5819,24300.0
2011-03-22 09:35:00,48.79,48.96,48.62,48.62,19100.0,41.5563,41.7011,41.4115,41.4115,19100.0
2011-03-22 09:40:00,48.67,48.79,48.6,48.75,142100.0,41.4541,41.5563,41.3945,41.5222,142100.0
2011-03-22 09:45:00,48.79,48.81,48.72,48.77,21600.0,41.5563,41.5733,41.4967,41.5393,21600.0
2011-03-22 09:50:00,48.77,48.86,48.76,48.84,22400.0,41.5393,41.6159,41.5308,41.5989,22400.0
2011-03-22 09:55:00,48.84,48.95,48.84,48.9,22500.0,41.5989,41.6926,41.5989,41.65,22500.0
2011-03-22 10:00:00,48.87,48.97,48.87,48.89,20500.0,41.6244,41.7096,41.6244,41.6415,20500.0
2011-03-22 10:05:00,48.88,48.93,48.88,48.9,7800.0,41.633,41.6755,41.633,41.65,7800.0
2011-03-22 10:10:00,48.89,48.9,48.78,48.87,10800.0,41.6415,41.65,41.5478,41.6244,10800.0
2011-03-22 10:15:00,48.89,48.9,48.79,48.88,34800.0,41.6415,41.65,41.5563,41.633,34800.0
2011-03-22 10:20:00,48.87,48.94,48.87,48.88,9400.0,41.6244,41.6841,41.6244,41.633,9400.0
2011-03-22 10:25:00,48.89,48.95,48.89,48.95,6500.0,41.6415,41.6926,41.6415,41.6926,6500.0
2011-03-22 10:30:00,48.95,48.95,48.79,48.82,10300.0,41.6926,41.6926,41.5563,41.5819,10300.0
2011-03-22 10:35:00,48.82,48.84,48.75,48.75,8700.0,41.5819,41.5989,41.5222,41.5222,8700.0
2011-03-22 10:40:00,48.76,48.87,48.76,48.77,61000.0,41.5308,41.6244,41.5308,41.5393,61000.0
2011-03-22 10:45:00,48.76,48.76,48.65,48.67,14100.0,41.5308,41.5308,41.4371,41.4541,14100.0
2011-03-22 10:50:00,48.65,48.68,48.59,48.61,13800.0,41.4371,41.4626,41.386,41.403,13800.0
2011-03-22 10:55:00,48.62,48.69,48.59,48.68,30300.0,41.4115,41.4711,41.386,41.4626,30300.0
2011-03-22 11:00:00,48.67,48.72,48.6,48.71,36700.0,41.4541,41.4967,41.3945,41.4882,36700.0
2011-03-22 11:05:00,48.71,48.76,48.7,48.75,4300.0,41.4882,41.5308,41.4796,41.5222,4300.0
2011-03-22 11:10:00,48.76,48.77,48.69,48.69,7500.0,41.5308,41.5393,41.4711,41.4711,7500.0
2011-03-22 11:15:00,48.7,48.73,48.68,48.71,9700.0,41.4796,41.5052,41.4626,41.4882,9700.0
2011-03-22 11:20:00,48.7,48.73,48.66,48.72,5500.0,41.4796,41.5052,41.4456,41.4967,5500.0
2011-03-22 11:25:00,48.73,48.77,48.73,48.76,4900.0,41.5052,41.5393,41.5052,41.5308,4900.0
2011-03-22 11:30:00,48.77,48.78,48.74,48.75,8600.0,41.5393,41.5478,41.5137,41.5222,8600.0
2011-03-22 11:35:00,48.75,48.78,48.75,48.76,13400.0,41.5222,41.5478,41.5222,41.5308,13400.0
2011-03-22 11:40:00,48.77,48.79,48.76,48.77,15500.0,41.5393,41.5563,41.5308,41.5393,15500.0
2011-03-22 11:45:00,48.77,48.84,48.75,48.84,78400.0,41.5393,41.5989,41.5222,41.5989,78400.0
2011-03-22 11:50:00,48.84,48.91,48.84,48.86,7000.0,41.5989,41.6585,41.5989,41.6159,7000.0
2011-03-22 11:55:00,48.86,48.9,48.83,48.88,19300.0,41.6159,41.65,41.5904,41.633,19300.0
2011-03-22 12:00:00,48.88,48.9,48.88,48.9,4400.0,41.633,41.65,41.633,41.65,4400.0
2011-03-22 12:05:00,48.9,48.9,48.85,48.87,9700.0,41.65,41.65,41.6074,41.6244,9700.0
2011-03-22 12:10:00,48.87,48.9,48.86,48.9,8900.0,41.6244,41.65,41.6159,41.65,8900.0
2011-03-22 12:15:00,48.9,48.9,48.89,48.89,4300.0,41.65,41.65,41.6415,41.6415,4300.0
2011-03-22 12:20:00,48.89,48.93,48.89,48.91,7400.0,41.6415,41.6755,41.6415,41.6585,7400.0
2011-03-22 12:25:00,48.91,48.92,48.82,48.82,6700.0,41.6585,41.667,41.5819,41.5819,6700.0
2011-03-22 12:30:00,48.82,48.84,48.79,48.79,4100.0,41.5819,41.5989,41.5563,41.5563,4100.0
2011-03-22 12:35:00,48.79,48.82,48.77,48.8,5500.0,41.5563,41.5819,41.5393,41.5648,5500.0
2011-03-22 12:40:00,48.8,48.8,48.74,48.75,6000.0,41.5648,41.5648,41.5137,41.5222,6000.0
2011-03-22 12:45:00,48.76,48.78,48.73,48.73,3200.0,41.5308,41.5478,41.5052,41.5052,3200.0
2011-03-22 12:50:00,48.73,48.74,48.71,48.73,6100.0,41.5052,41.5137,41.4882,41.5052,6100.0
2011-03-22 12:55:00,48.74,48.78,48.74,48.77,6100.0,41.5137,41.5478,41.5137,41.5393,6100.0
2011-03-22 13:00:00,48.77,48.78,48.72,48.74,3800.0,41.5393,41.5478,41.4967,41.5137,3800.0
2011-03-22 13:05:00,48.74,48.74,48.7,48.7,3300.0,41.5137,41.5137,41.4796,41.4796,3300.0
2011-03-22 13:10:00,48.7,48.75,48.68,48.74,13400.0,41.4796,41.5222,41.4626,41.5137,13400.0
2011-03-22 13:15:00,48.74,48.8,48.7,48.79,30300.0,41.5137,41.5648,41.4796,41.5563,30300.0
2011-03-22 13:20:00,48.79,48.79,48.7,48.7,36700.0,41.5563,41.5563,41.4796,41.4796,36700.0
2011-03-22 13:25:00,48.7,48.72,48.69,48.69,12800.0,41.4796,41.4967,41.4711,41.4711,12800.0
2011-03-22 13:30:00,48.69,48.7,48.65,48.7,5200.0,41.4711,41.4796,41.4371,41.4796,5200.0
2011-03-22 13:35:00,48.7,48.75,48.7,48.74,15100.0,41.4796,41.5222,41.4796,41.5137,15100.0
2011-03-22 13:40:00,48.75,48.78,48.73,48.77,22300.0,41.5222,41.5478,41.5052,41.5393,22300.0
2011-03-22 13:45:00,48.78,48.82,48.78,48.79,9100.0,41.5478,41.5819,41.5478,41.5563,9100.0
2011-03-22 13:50:00,48.8,48.82,48.78,48.78,5500.0,41.5648,41.5819,41.5478,41.5478,5500.0
2011-03-22 13:55:00,48.78,48.8,48.77,48.78,5500.0,41.5478,41.5648,41.5393,41.5478,5500.0
2011-03-22 14:00:00,48.78,48.78,48.7,48.71,17000.0,41.5478,41.5478,41.4796,41.4882,17000.0
2011-03-22 14:05:00,48.7,48.7,48.64,48.66,11300.0,41.4796,41.4796,41.4285,41.4456,11300.0
2011-03-22 14:10:00,48.65,48.69,48.64,48.67,9700.0,41.4371,41.4711,41.4285,41.4541,9700.0
2011-03-22 14:15:00,48.66,48.73,48.66,48.69,9500.0,41.4456,41.5052,41.4456,41.4711,9500.0
2011-03-22 14:20:00,48.69,48.73,48.68,48.73,44700.0,41.4711,41.5052,41.4626,41.5052,44700.0
2011-03-22 14:25:00,48.72,48.77,48.72,48.73,17700.0,41.4967,41.5393,41.4967,41.5052,17700.0
2011-03-22 14:30:00,48.73,48.8,48.72,48.8,19800.0,41.5052,41.5648,41.4967,41.5648,19800.0
2011-03-22 14:35:00,48.81,48.81,48.75,48.75,14900.0,41.5733,41.5733,41.5222,41.5222,14900.0
2011-03-22 14:40:00,48.76,48.79,48.74,48.76,8200.0,41.5308,41.5563,41.5137,41.5308,8200.0
2011-03-22 14:45:00,48.76,48.76,48.68,48.7,9300.0,41.5308,41.5308,41.4626,41.4796,9300.0
2011-03-22 14:50:00,48.7,48.71,48.68,48.71,6700.0,41.4796,41.4882,41.4626,41.4882,6700.0
2011-03-22 14:55:00,48.72,48.76,48.71,48.74,11400.0,41.4967,41.5308,41.4882,41.5137,11400.0
2011-03-22 15:00:00,48.74,48.74,48.67,48.68,35700.0,41.5137,41.5137,41.4541,41.4626,35700.0
2011-03-22 15:05:00,48.67,48.7,48.66,48.7,10200.0,41.4541,41.4796,41.4456,41.4796,10200.0
2011-03-22 15:10:00,48.71,48.73,48.69,48.71,16300.0,41.4882,41.5052,41.4711,41.4882,16300.0
2011-03-22 15:15:00,48.71,48.74,48.69,48.74,4900.0,41.4882,41.5137,41.4711,41.5137,4900.0
2011-03-22 15:20:00,48.74,48.77,48.73,48.76,32200.0,41.5137,41.5393,41.5052,41.5308,32200.0
2011-03-22 15:25:00,48.75,48.8,48.75,48.78,9000.0,41.5222,41.5648,41.5222,41.5478,9000.0
2011-03-22 15:30:00,48.78,48.8,48.75,48.75,22900.0,41.5478,41.5648,41.5222,41.5222,22900.0
2011-03-22 15:35:00,48.75,48.77,48.73,48.76,35400.0,41.5222,41.5393,41.5052,41.5308,35400.0
2011-03-22 15:40:00,48.75,48.77,48.75,48.75,15400.0,41.5222,41.5393,41.5222,41.5222,15400.0
2011-03-22 15:45:00,48.76,48.78,48.74,48.74,20000.0,41.5308,41.5478,41.5137,41.5137,20000.0
2011-03-22 15:50:00,48.74,48.75,48.7,48.7,46600.0,41.5137,41.5222,41.4796,41.4796,46600.0
2011-03-22 15:55:00,48.71,48.77,48.71,48.75,80200.0,41.4882,41.5393,41.4882,41.5222,80200.0
2011-03-23 09:30:00,48.72,48.72,48.46,48.6,17100.0,41.4967,41.4967,41.2752,41.3945,17100.0
2011-03-23 09:35:00,48.6,48.6,48.44,48.51,8100.0,41.3945,41.3945,41.2582,41.3178,8100.0
2011-03-23 09:40:00,48.51,48.59,48.44,48.56,11700.0,41.3178,41.386,41.2582,41.3604,11700.0
2011-03-23 09:45:00,48.56,48.6,48.43,48.46,12000.0,41.3604,41.3945,41.2497,41.2752,12000.0
2011-03-23 09:50:00,48.48,48.48,48.38,48.44,11200.0,41.2923,41.2923,41.2071,41.2582,11200.0
2011-03-23 09:55:00,48.43,48.68,48.42,48.64,14400.0,41.2497,41.4626,41.2412,41.4285,14400.0
2011-03-23 10:00:00,48.64,48.64,48.46,48.55,15400.0,41.4285,41.4285,41.2752,41.3519,15400.0
2011-03-23 10:05:00,48.53,48.6,48.43,48.59,13400.0,41.3349,41.3945,41.2497,41.386,13400.0
2011-03-23 10:10:00,48.59,48.62,48.52,48.57,19200.0,41.386,41.4115,41.3263,41.3689,19200.0
2011-03-23 10:15:00,48.57,48.6,48.46,48.6,15200.0,41.3689,41.3945,41.2752,41.3945,15200.0
2011-03-23 10:20:00,48.57,48.69,48.57,48.62,8600.0,41.3689,41.4711,41.3689,41.4115,8600.0
2011-03-23 10:25:00,48.61,48.61,48.51,48.57,11100.0,41.403,41.403,41.3178,41.3689,11100.0
2011-03-23 10:30:00,48.58,48.66,48.56,48.63,12300.0,41.3774,41.4456,41.3604,41.42,12300.0
2011-03-23 10:35:00,48.64,48.66,48.53,48.55,16700.0,41.4285,41.4456,41.3349,41.3519,16700.0
2011-03-23 10:40:00,48.55,48.55,48.45,48.46,11300.0,41.3519,41.3519,41.2667,41.2752,11300.0
2011-03-23 10:45:00,48.45,48.5,48.36,48.5,19400.0,41.2667,41.3093,41.1901,41.3093,19400.0
2011-03-23 10:50:00,48.49,48.59,48.48,48.57,13300.0,41.3008,41.386,41.2923,41.3689,13300.0
2011-03-23 10:55:00,48.59,48.59,48.53,48.57,11700.0,41.386,41.386,41.3349,41.3689,11700.0
2011-03-23 11:00:00,48.61,48.67,48.6,48.67,6900.0,41.403,41.4541,41.3945,41.4541,6900.0
2011-03-23 11:05:00,48.68,48.75,48.67,48.75,9500.0,41.4626,41.5222,41.4541,41.5222,9500.0
2011-03-23 11:10:00,48.74,48.8,48.74,48.77,16800.0,41.5137,41.5648,41.5137,41.5393,16800.0
2011-03-23 11:15:00,48.77,48.84,48.75,48.83,8100.0,41.5393,41.5989,41.5222,41.5904,8100.0
2011-03-23 11:20:00,48.83,48.91,48.83,48.91,6600.0,41.5904,41.6585,41.5904,41.6585,6600.0
2011-03-23 11:25:00,48.91,48.95,48.87,48.91,9400.0,41.6585,41.6926,41.6244,41.6585,9400.0
2011-03-23 11:30:00,48.92,48.95,48.89,48.91,13800.0,41.667,41.6926,41.6415,41.6585,13800.0
2011-03-23 11:35:00,48.91,48.92,48.87,48.89,7600.0,41.6585,41.667,41.6244,41.6415,7600.0
2011-03-23 11:40:00,48.89,48.92,48.88,48.88,5300.0,41.6415,41.667,41.633,41.633,5300.0
2011-03-23 11:45:00,48.89,48.94,48.89,48.92,7200.0,41.6415,41.6841,41.6415,41.667,7200.0
2011-03-23 11:50:00,48.92,48.92,48.86,48.86,3900.0,41.667,41.667,41.6159,41.6159,3900.0
2011-03-23 11:55:00,48.87,48.87,48.83,48.83,2500.0,41.6244,41.6244,41.5904,41.5904,2500.0
2011-03-23 12:00:00,48.84,48.85,48.8,48.8,4500.0,41.5989,41.6074,41.5648,41.5648,4500.0
2011-03-23 12:05:00,48.79,48.8,48.77,48.77,3500.0,41.5563,41.5648,41.5393,41.5393,3500.0
2011-03-23 12:10:00,48.76,48.81,48.76,48.81,6800.0,41.5308,41.5733,41.5308,41.5733,6800.0
2011-03-23 12:15:00,48.81,48.82,48.8,48.82,5100.0,41.5733,41.5819,41.5648,41.5819,5100.0
2011-03-23 12:20:00,48.83,48.86,48.83,48.86,4300.0,41.5904,41.6159,41.5904,41.6159,4300.0
2011-03-23 12:25:00,48.86,48.94,48.85,48.93,12000.0,41.6159,41.6841,41.6074,41.6755,12000.0
2011-03-23 12:30:00,48.94,48.99,48.94,48.97,4700.0,41.6841,41.7267,41.6841,41.7096,4700.0
2011-03-23 12:35:00,48.98,49.0,48.97,49.0,5300.0,41.7181,41.7352,41.7096,41.7352,5300.0
2011-03-23 12:40:00,49.01,49.03,48.97,48.97,9400.0,41.7437,41.7607,41.7096,41.7096,9400.0
2011-03-23 12:45:00,48.96,48.99,48.96,48.96,8700.0,41.7011,41.7267,41.7011,41.7011,8700.0
2011-03-23 12:50:00,48.95,48.96,48.87,48.87,4800.0,41.6926,41.7011,41.6244,41.6244,4800.0
2011-03-23 12:55:00,48.86,48.91,48.86,48.91,5600.0,41.6159,41.6585,41.6159,41.6585,5600.0
2011-03-23 13:00:00,48.91,48.95,48.91,48.92,3800.0,41.6585,41.6926,41.6585,41.667,3800.0
2011-03-23 13:05:00,48.93,48.96,48.93,48.95,4700.0,41.6755,41.7011,41.6755,41.6926,4700.0
2011-03-23 13:10:00,48.96,48.97,48.93,48.97,3500.0,41.7011,41.7096,41.6755,41.7096,3500.0
2011-03-23 13:15:00,48.97,49.02,48.97,48.99,5300.0,41.7096,41.7522,41.7096,41.7267,5300.0
2011-03-23 13:20:00,48.99,48.99,48.95,48.96,1800.0,41.7267,41.7267,41.6926,41.7011,1800.0
2011-03-23 13:25:00,48.96,48.96,48.94,48.95,6100.0,41.7011,41.7011,41.6841,41.6926,6100.0
2011-03-23 13:30:00,48.96,49.02,48.96,49.01,10500.0,41.7011,41.7522,41.7011,41.7437,10500.0
2011-03-23 13:35:00,49.01,49.02,48.98,48.99,4700.0,41.7437,41.7522,41.7181,41.7267,4700.0
2011-03-23 13:40:00,49.0,49.03,49.0,49.03,2800.0,41.7352,41.7607,41.7352,41.7607,2800.0
2011-03-23 13:45:00,49.03,49.06,49.01,49.05,9100.0,41.7607,41.7863,41.7437,41.7778,9100.0
2011-03-23 13:50:00,49.06,49.13,49.06,49.09,12500.0,41.7863,41.8459,41.7863,41.8118,12500.0
2011-03-23 13:55:00,49.09,49.09,49.06,49.06,3300.0,41.8118,41.8118,41.7863,41.7863,3300.0
2011-03-23 14:00:00,49.05,49.05,48.98,48.98,5200.0,41.7778,41.7778,41.7181,41.7181,5200.0
2011-03-23 14:05:00,48.97,49.05,48.97,49.05,9900.0,41.7096,41.7778,41.7096,41.7778,9900.0
2011-03-23 14:10:00,49.05,49.09,49.05,49.05,11900.0,41.7778,41.8118,41.7778,41.7778,11900.0
2011-03-23 14:15:00,49.06,49.09,49.05,49.09,7400.0,41.7863,41.8118,41.7778,41.8118,7400.0
2011-03-23 14:20:00,49.08,49.1,49.06,49.1,10600.0,41.8033,41.8203,41.7863,41.8203,10600.0
2011-03-23 14:25:00,49.09,49.15,49.09,49.15,16500.0,41.8118,41.8629,41.8118,41.8629,16500.0
2011-03-23 14:30:00,49.14,49.16,49.13,49.13,18400.0,41.8544,41.8714,41.8459,41.8459,18400.0
2011-03-23 14:35:00,49.13,49.16,49.11,49.16,41100.0,41.8459,41.8714,41.8289,41.8714,41100.0
2011-03-23 14:40:00,49.17,49.17,49.15,49.17,20500.0,41.88,41.88,41.8629,41.88,20500.0
2011-03-23 14:45:00,49.16,49.19,49.16,49.19,9300.0,41.8714,41.897,41.8714,41.897,9300.0
2011-03-23 14:50:00,49.19,49.32,49.19,49.31,32300.0,41.897,42.0077,41.897,41.9992,32300.0
2011-03-23 14:55:00,49.31,49.34,49.31,49.32,23300.0,41.9992,42.0248,41.9992,42.0077,23300.0
2011-03-23 15:00:00,49.32,49.35,49.32,49.34,26700.0,42.0077,42.0333,42.0077,42.0248,26700.0
2011-03-23 15:05:00,49.33,49.34,49.25,49.27,30700.0,42.0162,42.0248,41.9481,41.9651,30700.0
2011-03-23 15:10:00,49.26,49.36,49.26,49.35,24700.0,41.9566,42.0418,41.9566,42.0333,24700.0
2011-03-23 15:15:00,49.36,49.38,49.32,49.33,35100.0,42.0418,42.0588,42.0077,42.0162,35100.0
2011-03-23 15:20:00,49.32,49.32,49.24,49.26,45200.0,42.0077,42.0077,41.9396,41.9566,45200.0
2011-03-23 15:25:00,49.25,49.26,49.19,49.23,37400.0,41.9481,41.9566,41.897,41.9311,37400.0
2011-03-23 15:30:00,49.23,49.28,49.22,49.26,34400.0,41.9311,41.9737,41.9226,41.9566,34400.0
2011-03-23 15:35:00,49.27,49.33,49.26,49.33,47700.0,41.9651,42.0162,41.9566,42.0162,47700.0
2011-03-23 15:40:00,49.33,49.36,49.29,49.34,38000.0,42.0162,42.0418,41.9822,42.0248,38000.0
2011-03-23 15:45:00,49.34,49.37,49.32,49.34,56000.0,42.0248,42.0503,42.0077,42.0248,56000.0
2011-03-23 15:50:00,49.35,49.4,49.34,49.39,72500.0,42.0333,42.0759,42.0248,42.0673,72500.0
2011-03-23 15:55:00,49.39,49.42,49.33,49.37,127000.0,42.0673,42.0929,42.0162,42.0503,127000.0
2011-03-24 09:30:00,49.49,49.49,49.21,49.31,27500.0,42.1525,42.1525,41.914,41.9992,27500.0
2011-03-24 09:35:00,49.27,49.41,49.27,49.34,12300.0,41.9651,42.0844,41.9651,42.0248,12300.0
2011-03-24 09:40:00,49.34,49.34,49.18,49.19,291400.0,42.0248,42.0248,41.8885,41.897,291400.0
2011-03-24 09:45:00,49.19,49.19,49.0,49.08,105600.0,41.897,41.897,41.7352,41.8033,105600.0
2011-03-24 09:50:00,49.08,49.27,49.07,49.27,62900.0,41.8033,41.9651,41.7948,41.9651,62900.0
2011-03-24 09:55:00,49.27,49.5,49.27,49.47,19800.0,41.9651,42.161,41.9651,42.1355,19800.0
2011-03-24 10:00:00,49.47,49.49,49.43,49.49,10600.0,42.1355,42.1525,42.1014,42.1525,10600.0
2011-03-24 10:05:00,49.48,49.49,49.45,49.45,10800.0,42.144,42.1525,42.1185,42.1185,10800.0
2011-03-24 10:10:00,49.43,49.43,49.37,49.4,10900.0,42.1014,42.1014,42.0503,42.0759,10900.0
2011-03-24 10:15:00,49.4,49.42,49.37,49.37,6800.0,42.0759,42.0929,42.0503,42.0503,6800.0
2011-03-24 10:20:00,49.37,49.43,49.37,49.4,11400.0,42.0503,42.1014,42.0503,42.0759,11400.0
2011-03-24 10:25:00,49.39,49.4,49.34,49.36,12900.0,42.0673,42.0759,42.0248,42.0418,12900.0
2011-03-24 10:30:00,49.37,49.43,49.36,49.43,12600.0,42.0503,42.1014,42.0418,42.1014,12600.0
2011-03-24 10:35:00,49.43,49.59,49.43,49.59,30700.0,42.1014,42.2377,42.1014,42.2377,30700.0
2011-03-24 10:40:00,49.59,49.67,49.58,49.63,69200.0,42.2377,42.3058,42.2292,42.2718,69200.0
2011-03-24 10:45:00,49.63,49.64,49.54,49.54,6200.0,42.2718,42.2803,42.1951,42.1951,6200.0
2011-03-24 10:50:00,49.54,49.63,49.53,49.61,17500.0,42.1951,42.2718,42.1866,42.2547,17500.0
2011-03-24 10:55:00,49.61,49.76,49.6,49.74,18000.0,42.2547,42.3825,42.2462,42.3655,18000.0
2011-03-24 11:00:00,49.73,49.73,49.65,49.67,9800.0,42.3569,42.3569,42.2888,42.3058,9800.0
2011-03-24 11:05:00,49.67,49.67,49.53,49.56,17500.0,42.3058,42.3058,42.1866,42.2121,17500.0
2011-03-24 11:10:00,49.52,49.53,49.44,49.44,5900.0,42.1781,42.1866,42.1099,42.1099,5900.0
2011-03-24 11:15:00,49.44,49.51,49.44,49.5,6500.0,42.1099,42.1696,42.1099,42.161,6500.0
2011-03-24 11:20:00,49.52,49.55,49.51,49.52,8500.0,42.1781,42.2036,42.1696,42.1781,8500.0
2011-03-24 11:25:00,49.53,49.54,49.46,49.49,14600.0,42.1866,42.1951,42.127,42.1525,14600.0
2011-03-24 11:30:00,49.49,49.49,49.45,49.46,31200.0,42.1525,42.1525,42.1185,42.127,31200.0
2011-03-24 11:35:00,49.46,49.47,49.44,49.46,14600.0,42.127,42.1355,42.1099,42.127,14600.0
2011-03-24 11:40:00,49.46,49.56,49.45,49.55,11300.0,42.127,42.2121,42.1185,42.2036,11300.0
2011-03-24 11:45:00,49.55,49.59,49.55,49.56,8400.0,42.2036,42.2377,42.2036,42.2121,8400.0
2011-03-24 11:50:00,49.56,49.59,49.56,49.56,4500.0,42.2121,42.2377,42.2121,42.2121,4500.0
2011-03-24 11:55:00,49.57,49.64,49.57,49.62,11100.0,42.2207,42.2803,42.2207,42.2632,11100.0
2011-03-24 12:00:00,49.62,49.63,49.59,49.62,11200.0,42.2632,42.2718,42.2377,42.2632,11200.0
2011-03-24 12:05:00,49.61,49.67,49.6,49.6,11300.0,42.2547,42.3058,42.2462,42.2462,11300.0
2011-03-24 12:10:00,49.59,49.61,49.58,49.59,5600.0,42.2377,42.2547,42.2292,42.2377,5600.0
2011-03-24 12:15:00,49.57,49.61,49.57,49.6,11700.0,42.2207,42.2547,42.2207,42.2462,11700.0
2011-03-24 12:20:00,49.6,49.6,49.56,49.58,10900.0,42.2462,42.2462,42.2121,42.2292,10900.0
2011-03-24 12:25:00,49.59,49.6,49.58,49.58,12400.0,42.2377,42.2462,42.2292,42.2292,12400.0
2011-03-24 12:30:00,49.57,49.57,49.55,49.55,14300.0,42.2207,42.2207,42.2036,42.2036,14300.0
2011-03-24 12:35:00,49.55,49.59,49.55,49.56,8800.0,42.2036,42.2377,42.2036,42.2121,8800.0
2011-03-24 12:40:00,49.56,49.58,49.55,49.58,7700.0,42.2121,42.2292,42.2036,42.2292,7700.0
2011-03-24 12:45:00,49.58,49.58,49.55,49.55,9300.0,42.2292,42.2292,42.2036,42.2036,9300.0
2011-03-24 12:50:00,49.56,49.57,49.5,49.52,16200.0,42.2121,42.2207,42.161,42.1781,16200.0
2011-03-24 12:55:00,49.5,49.5,49.43,49.45,7300.0,42.161,42.161,42.1014,42.1185,7300.0
2011-03-24 13:00:00,49.45,49.45,49.41,49.43,6900.0,42.1185,42.1185,42.0844,42.1014,6900.0
2011-03-24 13:05:00,49.43,49.44,49.41,49.42,3900.0,42.1014,42.1099,42.0844,42.0929,3900.0
2011-03-24 13:10:00,49.42,49.46,49.42,49.45,8500.0,42.0929,42.127,42.0929,42.1185,8500.0
2011-03-24 13:15:00,49.45,49.52,49.45,49.51,11700.0,42.1185,42.1781,42.1185,42.1696,11700.0
2011-03-24 13:20:00,49.51,49.52,49.42,49.44,7100.0,42.1696,42.1781,42.0929,42.1099,7100.0
2011-03-24 13:25:00,49.43,49.48,49.43,49.48,4400.0,42.1014,42.144,42.1014,42.144,4400.0
2011-03-24 13:30:00,49.48,49.5,49.47,49.5,4100.0,42.144,42.161,42.1355,42.161,4100.0
2011-03-24 13:35:00,49.49,49.5,49.48,49.48,6200.0,42.1525,42.161,42.144,42.144,6200.0
2011-03-24 13:40:00,49.49,49.53,49.49,49.53,11200.0,42.1525,42.1866,42.1525,42.1866,11200.0
2011-03-24 13:45:00,49.52,49.54,49.5,49.51,30300.0,42.1781,42.1951,42.161,42.1696,30300.0
2011-03-24 13:50:00,49.51,49.53,49.5,49.52,13600.0,42.1696,42.1866,42.161,42.1781,13600.0
2011-03-24 13:55:00,49.53,49.55,49.51,49.54,9900.0,42.1866,42.2036,42.1696,42.1951,9900.0
2011-03-24 14:00:00,49.55,49.6,49.55,49.59,11900.0,42.2036,42.2462,42.2036,42.2377,11900.0
2011-03-24 14:05:00,49.6,49.61,49.59,49.59,14800.0,42.2462,42.2547,42.2377,42.2377,14800.0
2011-03-24 14:10:00,49.6,49.62,49.59,49.6,10400.0,42.2462,42.2632,42.2377,42.2462,10400.0
2011-03-24 14:15:00,49.61,49.62,49.59,49.61,11800.0,42.2547,42.2632,42.2377,42.2547,11800.0
2011-03-24 14:20:00,49.62,49.62,49.55,49.55,18200.0,42.2632,42.2632,42.2036,42.2036,18200.0
2011-03-24 14:25:00,49.55,49.62,49.55,49.62,10900.0,42.2036,42.2632,42.2036,42.2632,10900.0
2011-03-24 14:30:00,49.62,49.62,49.59,49.59,6000.0,42.2632,42.2632,42.2377,42.2377,6000.0
2011-03-24 14:35:00,49.59,49.63,49.57,49.59,17300.0,42.2377,42.2718,42.2207,42.2377,17300.0
2011-03-24 14:40:00,49.61,49.65,49.61,49.64,12800.0,42.2547,42.2888,42.2547,42.2803,12800.0
2011-03-24 14:45:00,49.63,49.66,49.59,49.59,12100.0,42.2718,42.2973,42.2377,42.2377,12100.0
2011-03-24 14:50:00,49.59,49.61,49.55,49.56,11600.0,42.2377,42.2547,42.2036,42.2121,11600.0
2011-03-24 14:55:00,49.56,49.59,49.55,49.57,4800.0,42.2121,42.2377,42.2036,42.2207,4800.0
2011-03-24 15:00:00,49.56,49.57,49.54,49.56,14000.0,42.2121,42.2207,42.1951,42.2121,14000.0
2011-03-24 15:05:00,49.56,49.59,49.56,49.59,8700.0,42.2121,42.2377,42.2121,42.2377,8700.0
2011-03-24 15:10:00,49.59,49.61,49.59,49.61,12100.0,42.2377,42.2547,42.2377,42.2547,12100.0
2011-03-24 15:15:00,49.61,49.65,49.6,49.65,11800.0,42.2547,42.2888,42.2462,42.2888,11800.0
2011-03-24 15:20:00,49.65,49.67,49.61,49.64,28600.0,42.2888,42.3058,42.2547,42.2803,28600.0
2011-03-24 15:25:00,49.65,49.66,49.61,49.63,27900.0,42.2888,42.2973,42.2547,42.2718,27900.0
2011-03-24 15:30:00,49.63,49.63,49.58,49.6,30100.0,42.2718,42.2718,42.2292,42.2462,30100.0
2011-03-24 15:35:00,49.6,49.64,49.58,49.62,18700.0,42.2462,42.2803,42.2292,42.2632,18700.0
2011-03-24 15:40:00,49.61,49.66,49.6,49.66,20600.0,42.2547,42.2973,42.2462,42.2973,20600.0
2011-03-24 15:45:00,49.65,49.66,49.62,49.65,24700.0,42.2888,42.2973,42.2632,42.2888,24700.0
2011-03-24 15:50:00,49.65,49.68,49.62,49.63,21000.0,42.2888,42.3144,42.2632,42.2718,21000.0
2011-03-24 15:55:00,49.64,49.68,49.61,49.66,73200.0,42.2803,42.3144,42.2547,42.2973,73200.0
2011-03-25 09:30:00,49.69,49.84,49.65,49.84,19000.0,42.3229,42.4506,42.2888,42.4506,19000.0
2011-03-25 09:35:00,49.79,49.84,49.7,49.79,4800.0,42.408,42.4506,42.3314,42.408,4800.0
2011-03-25 09:40:00,49.78,49.81,49.69,49.81,10800.0,42.3995,42.4251,42.3229,42.4251,10800.0
2011-03-25 09:45:00,49.81,49.81,49.69,49.74,12900.0,42.4251,42.4251,42.3229,42.3655,12900.0
2011-03-25 09:50:00,49.74,49.75,49.62,49.64,15900.0,42.3655,42.374,42.2632,42.2803,15900.0
2011-03-25 09:55:00,49.64,49.64,49.54,49.57,14400.0,42.2803,42.2803,42.1951,42.2207,14400.0
2011-03-25 10:00:00,49.58,49.63,49.49,49.59,16500.0,42.2292,42.2718,42.1525,42.2377,16500.0
2011-03-25 10:05:00,49.59,49.59,49.5,49.55,14300.0,42.2377,42.2377,42.161,42.2036,14300.0
2011-03-25 10:10:00,49.55,49.64,49.52,49.61,27100.0,42.2036,42.2803,42.1781,42.2547,27100.0
2011-03-25 10:15:00,49.62,49.65,49.61,49.64,3700.0,42.2632,42.2888,42.2547,42.2803,3700.0
2011-03-25 10:20:00,49.64,49.76,49.64,49.76,11200.0,42.2803,42.3825,42.2803,42.3825,11200.0
2011-03-25 10:25:00,49.76,49.85,49.76,49.84,6700.0,42.3825,42.4591,42.3825,42.4506,6700.0
2011-03-25 10:30:00,49.83,49.94,49.83,49.92,11000.0,42.4421,42.5358,42.4421,42.5188,11000.0
2011-03-25 10:35:00,49.91,49.95,49.81,49.82,26600.0,42.5103,42.5443,42.4251,42.4336,26600.0
2011-03-25 10:40:00,49.83,49.87,49.82,49.86,3000.0,42.4421,42.4762,42.4336,42.4677,3000.0
2011-03-25 10:45:00,49.85,49.86,49.73,49.75,14300.0,42.4591,42.4677,42.3569,42.374,14300.0
2011-03-25 10:50:00,49.76,49.78,49.71,49.75,34400.0,42.3825,42.3995,42.3399,42.374,34400.0
2011-03-25 10:55:00,49.74,49.77,49.72,49.73,4500.0,42.3655,42.391,42.3484,42.3569,4500.0
2011-03-25 11:00:00,49.75,49.78,49.75,49.76,6100.0,42.374,42.3995,42.374,42.3825,6100.0
2011-03-25 11:05:00,49.78,49.8,49.76,49.8,3300.0,42.3995,42.4166,42.3825,42.4166,3300.0
2011-03-25 11:10:00,49.78,49.81,49.75,49.78,7600.0,42.3995,42.4251,42.374,42.3995,7600.0
2011-03-25 11:15:00,49.78,49.78,49.74,49.78,16000.0,42.3995,42.3995,42.3655,42.3995,16000.0
2011-03-25 11:20:00,49.77,49.77,49.73,49.73,10900.0,42.391,42.391,42.3569,42.3569,10900.0
2011-03-25 11:25:00,49.73,49.76,49.72,49.75,5700.0,42.3569,42.3825,42.3484,42.374,5700.0
2011-03-25 11:30:00,49.74,49.74,49.73,49.73,4100.0,42.3655,42.3655,42.3569,42.3569,4100.0
2011-03-25 11:35:00,49.72,49.74,49.71,49.71,5800.0,42.3484,42.3655,42.3399,42.3399,5800.0
2011-03-25 11:40:00,49.71,49.72,49.69,49.71,6100.0,42.3399,42.3484,42.3229,42.3399,6100.0
2011-03-25 11:45:00,49.71,49.74,49.7,49.7,11400.0,42.3399,42.3655,42.3314,42.3314,11400.0
2011-03-25 11:50:00,49.71,49.71,49.69,49.71,10900.0,42.3399,42.3399,42.3229,42.3399,10900.0
2011-03-25 11:55:00,49.7,49.72,49.7,49.72,16700.0,42.3314,42.3484,42.3314,42.3484,16700.0
2011-03-25 12:00:00,49.73,49.73,49.69,49.71,19400.0,42.3569,42.3569,42.3229,42.3399,19400.0
2011-03-25 12:05:00,49.72,49.73,49.7,49.73,3700.0,42.3484,42.3569,42.3314,42.3569,3700.0
2011-03-25 12:10:00,49.72,49.74,49.71,49.72,8000.0,42.3484,42.3655,42.3399,42.3484,8000.0
2011-03-25 12:15:00,49.73,49.74,49.63,49.64,22900.0,42.3569,42.3655,42.2718,42.2803,22900.0
2011-03-25 12:20:00,49.64,49.75,49.61,49.72,47400.0,42.2803,42.374,42.2547,42.3484,47400.0
2011-03-25 12:25:00,49.72,49.72,49.7,49.7,3400.0,42.3484,42.3484,42.3314,42.3314,3400.0
2011-03-25 12:30:00,49.69,49.69,49.59,49.6,4500.0,42.3229,42.3229,42.2377,42.2462,4500.0
2011-03-25 12:35:00,49.6,49.65,49.6,49.65,4300.0,42.2462,42.2888,42.2462,42.2888,4300.0
2011-03-25 12:40:00,49.65,49.65,49.62,49.64,5500.0,42.2888,42.2888,42.2632,42.2803,5500.0
2011-03-25 12:45:00,49.64,49.7,49.63,49.7,6800.0,42.2803,42.3314,42.2718,42.3314,6800.0
2011-03-25 12:50:00,49.7,49.72,49.68,49.7,4500.0,42.3314,42.3484,42.3144,42.3314,4500.0
2011-03-25 12:55:00,49.7,49.7,49.68,49.69,2900.0,42.3314,42.3314,42.3144,42.3229,2900.0
2011-03-25 13:00:00,49.69,49.69,49.64,49.67,4200.0,42.3229,42.3229,42.2803,42.3058,4200.0
2011-03-25 13:05:00,49.67,49.69,49.65,49.69,1800.0,42.3058,42.3229,42.2888,42.3229,1800.0
2011-03-25 13:10:00,49.68,49.7,49.66,49.67,4400.0,42.3144,42.3314,42.2973,42.3058,4400.0
2011-03-25 13:15:00,49.67,49.71,49.66,49.7,2800.0,42.3058,42.3399,42.2973,42.3314,2800.0
2011-03-25 13:20:00,49.7,49.71,49.67,49.71,4900.0,42.3314,42.3399,42.3058,42.3399,4900.0
2011-03-25 13:25:00,49.71,49.72,49.7,49.71,3100.0,42.3399,42.3484,42.3314,42.3399,3100.0
2011-03-25 13:30:00,49.72,49.74,49.71,49.72,8700.0,42.3484,42.3655,42.3399,42.3484,8700.0
2011-03-25 13:35:00,49.72,49.72,49.69,49.7,23700.0,42.3484,42.3484,42.3229,42.3314,23700.0
2011-03-25 13:40:00,49.71,49.73,49.7,49.71,10000.0,42.3399,42.3569,42.3314,42.3399,10000.0
2011-03-25 13:45:00,49.71,49.71,49.7,49.71,3100.0,42.3399,42.3399,42.3314,42.3399,3100.0
2011-03-25 13:50:00,49.71,49.71,49.67,49.68,18600.0,42.3399,42.3399,42.3058,42.3144,18600.0
2011-03-25 13:55:00,49.69,49.69,49.6,49.62,6900.0,42.3229,42.3229,42.2462,42.2632,6900.0
2011-03-25 14:00:00,49.64,49.65,49.61,49.61,8500.0,42.2803,42.2888,42.2547,42.2547,8500.0
2011-03-25 14:05:00,49.62,49.65,49.62,49.63,4600.0,42.2632,42.2888,42.2632,42.2718,4600.0
2011-03-25 14:10:00,49.64,49.66,49.63,49.65,5800.0,42.2803,42.2973,42.2718,42.2888,5800.0
2011-03-25 14:15:00,49.66,49.69,49.62,49.62,12000.0,42.2973,42.3229,42.2632,42.2632,12000.0
2011-03-25 14:20:00,49.62,49.64,49.58,49.58,8500.0,42.2632,42.2803,42.2292,42.2292,8500.0
2011-03-25 14:25:00,49.58,49.58,49.49,49.53,21900.0,42.2292,42.2292,42.1525,42.1866,21900.0
2011-03-25 14:30:00,49.55,49.55,49.51,49.53,8500.0,42.2036,42.2036,42.1696,42.1866,8500.0
2011-03-25 14:35:00,49.52,49.56,49.52,49.56,8400.0,42.1781,42.2121,42.1781,42.2121,8400.0
2011-03-25 14:40:00,49.56,49.56,49.54,49.55,7300.0,42.2121,42.2121,42.1951,42.2036,7300.0
2011-03-25 14:45:00,49.55,49.57,49.55,49.56,4700.0,42.2036,42.2207,42.2036,42.2121,4700.0
2011-03-25 14:50:00,49.55,49.59,49.55,49.59,8400.0,42.2036,42.2377,42.2036,42.2377,8400.0
2011-03-25 14:55:00,49.6,49.61,49.58,49.59,6500.0,42.2462,42.2547,42.2292,42.2377,6500.0
2011-03-25 15:00:00,49.58,49.61,49.58,49.61,6400.0,42.2292,42.2547,42.2292,42.2547,6400.0
2011-03-25 15:05:00,49.61,49.62,49.56,49.6,14100.0,42.2547,42.2632,42.2121,42.2462,14100.0
2011-03-25 15:10:00,49.6,49.62,49.58,49.62,17100.0,42.2462,42.2632,42.2292,42.2632,17100.0
2011-03-25 15:15:00,49.62,49.62,49.58,49.6,14900.0,42.2632,42.2632,42.2292,42.2462,14900.0
2011-03-25 15:20:00,49.59,49.61,49.58,49.59,14200.0,42.2377,42.2547,42.2292,42.2377,14200.0
2011-03-25 15:25:00,49.59,49.61,49.57,49.58,17700.0,42.2377,42.2547,42.2207,42.2292,17700.0
2011-03-25 15:30:00,49.57,49.6,49.56,49.58,20200.0,42.2207,42.2462,42.2121,42.2292,20200.0
2011-03-25 15:35:00,49.57,49.6,49.55,49.6,21600.0,42.2207,42.2462,42.2036,42.2462,21600.0
2011-03-25 15:40:00,49.59,49.64,49.59,49.6,22600.0,42.2377,42.2803,42.2377,42.2462,22600.0
2011-03-25 15:45:00,49.6,49.61,49.5,49.55,92700.0,42.2462,42.2547,42.161,42.2036,92700.0
2011-03-25 15:50:00,49.54,49.56,49.52,49.55,48700.0,42.1951,42.2121,42.1781,42.2036,48700.0
2011-03-25 15:55:00,49.55,49.62,49.55,49.62,82500.0,42.2036,42.2632,42.2036,42.2632,82500.0
2011-03-28 09:30:00,49.63,49.71,49.55,49.68,26600.0,42.2718,42.3399,42.2036,42.3144,26600.0
2011-03-28 09:35:00,49.68,49.71,49.63,49.65,19700.0,42.3144,42.3399,42.2718,42.2888,19700.0
2011-03-28 09:40:00,49.64,49.75,49.63,49.75,14200.0,42.2803,42.374,42.2718,42.374,14200.0
2011-03-28 09:45:00,49.76,49.82,49.74,49.78,6000.0,42.3825,42.4336,42.3655,42.3995,6000.0
2011-03-28 09:50:00,49.79,49.8,49.61,49.66,25300.0,42.408,42.4166,42.2547,42.2973,25300.0
2011-03-28 09:55:00,49.65,49.67,49.59,49.59,7700.0,42.2888,42.3058,42.2377,42.2377,7700.0
2011-03-28 10:00:00,49.61,49.69,49.6,49.62,6900.0,42.2547,42.3229,42.2462,42.2632,6900.0
2011-03-28 10:05:00,49.62,49.63,49.57,49.6,10400.0,42.2632,42.2718,42.2207,42.2462,10400.0
2011-03-28 10:10:00,49.62,49.63,49.55,49.63,6700.0,42.2632,42.2718,42.2036,42.2718,6700.0
2011-03-28 10:15:00,49.61,49.68,49.58,49.67,9000.0,42.2547,42.3144,42.2292,42.3058,9000.0
2011-03-28 10:20:00,49.67,49.69,49.67,49.68,5600.0,42.3058,42.3229,42.3058,42.3144,5600.0
2011-03-28 10:25:00,49.67,49.68,49.59,49.62,13400.0,42.3058,42.3144,42.2377,42.2632,13400.0
2011-03-28 10:30:00,49.63,49.71,49.63,49.69,7200.0,42.2718,42.3399,42.2718,42.3229,7200.0
2011-03-28 10:35:00,49.68,49.7,49.66,49.69,6000.0,42.3144,42.3314,42.2973,42.3229,6000.0
2011-03-28 10:40:00,49.69,49.7,49.68,49.7,11900.0,42.3229,42.3314,42.3144,42.3314,11900.0
2011-03-28 10:45:00,49.7,49.74,49.64,49.66,10700.0,42.3314,42.3655,42.2803,42.2973,10700.0
2011-03-28 10:50:00,49.66,49.7,49.55,49.6,37800.0,42.2973,42.3314,42.2036,42.2462,37800.0
2011-03-28 10:55:00,49.6,49.66,49.57,49.64,14800.0,42.2462,42.2973,42.2207,42.2803,14800.0
2011-03-28 11:00:00,49.64,49.65,49.6,49.64,17000.0,42.2803,42.2888,42.2462,42.2803,17000.0
2011-03-28 11:05:00,49.64,49.71,49.63,49.71,18300.0,42.2803,42.3399,42.2718,42.3399,18300.0
2011-03-28 11:10:00,49.71,49.75,49.7,49.73,13100.0,42.3399,42.374,42.3314,42.3569,13100.0
2011-03-28 11:15:00,49.71,49.74,49.71,49.73,5200.0,42.3399,42.3655,42.3399,42.3569,5200.0
2011-03-28 11:20:00,49.74,49.74,49.72,49.73,2100.0,42.3655,42.3655,42.3484,42.3569,2100.0
2011-03-28 11:25:00,49.73,49.76,49.73,49.76,2100.0,42.3569,42.3825,42.3569,42.3825,2100.0
2011-03-28 11:30:00,49.77,49.77,49.74,49.75,9100.0,42.391,42.391,42.3655,42.374,9100.0
2011-03-28 11:35:00,49.74,49.74,49.67,49.7,11000.0,42.3655,42.3655,42.3058,42.3314,11000.0
2011-03-28 11:40:00,49.7,49.71,49.69,49.69,5000.0,42.3314,42.3399,42.3229,42.3229,5000.0
2011-03-28 11:45:00,49.69,49.72,49.66,49.72,8500.0,42.3229,42.3484,42.2973,42.3484,8500.0
2011-03-28 11:50:00,49.72,49.73,49.7,49.7,5200.0,42.3484,42.3569,42.3314,42.3314,5200.0
2011-03-28 11:55:00,49.7,49.72,49.68,49.71,5900.0,42.3314,42.3484,42.3144,42.3399,5900.0
2011-03-28 12:00:00,49.71,49.78,49.71,49.77,11500.0,42.3399,42.3995,42.3399,42.391,11500.0
2011-03-28 12:05:00,49.77,49.77,49.75,49.76,1400.0,42.391,42.391,42.374,42.3825,1400.0
2011-03-28 12:10:00,49.76,49.79,49.74,49.74,8300.0,42.3825,42.408,42.3655,42.3655,8300.0
2011-03-28 12:15:00,49.74,49.77,49.74,49.75,3700.0,42.3655,42.391,42.3655,42.374,3700.0
2011-03-28 12:20:00,49.76,49.78,49.75,49.78,3800.0,42.3825,42.3995,42.374,42.3995,3800.0
2011-03-28 12:25:00,49.77,49.78,49.7,49.72,11100.0,42.391,42.3995,42.3314,42.3484,11100.0
2011-03-28 12:30:00,49.73,49.77,49.72,49.72,37600.0,42.3569,42.391,42.3484,42.3484,37600.0
2011-03-28 12:35:00,49.72,49.73,49.71,49.73,3800.0,42.3484,42.3569,42.3399,42.3569,3800.0
2011-03-28 12:40:00,49.73,49.78,49.73,49.78,8800.0,42.3569,42.3995,42.3569,42.3995,8800.0
2011-03-28 12:45:00,49.77,49.77,49.71,49.71,7900.0,42.391,42.391,42.3399,42.3399,7900.0
2011-03-28 12:50:00,49.71,49.72,49.71,49.71,4300.0,42.3399,42.3484,42.3399,42.3399,4300.0
2011-03-28 12:55:00,49.71,49.76,49.71,49.74,51000.0,42.3399,42.3825,42.3399,42.3655,51000.0
2011-03-28 13:00:00,49.75,49.76,49.72,49.75,19700.0,42.374,42.3825,42.3484,42.374,19700.0
2011-03-28 13:05:00,49.75,49.8,49.75,49.8,35300.0,42.374,42.4166,42.374,42.4166,35300.0
2011-03-28 13:10:00,49.8,49.88,49.8,49.88,12100.0,42.4166,42.4847,42.4166,42.4847,12100.0
2011-03-28 13:15:00,49.88,49.89,49.84,49.84,5700.0,42.4847,42.4932,42.4506,42.4506,5700.0
2011-03-28 13:20:00,49.85,49.85,49.84,49.85,2100.0,42.4591,42.4591,42.4506,42.4591,2100.0
2011-03-28 13:25:00,49.84,49.9,49.84,49.9,14800.0,42.4506,42.5017,42.4506,42.5017,14800.0
2011-03-28 13:30:00,49.89,49.94,49.89,49.93,10800.0,42.4932,42.5358,42.4932,42.5273,10800.0
2011-03-28 13:35:00,49.93,49.95,49.9,49.91,12800.0,42.5273,42.5443,42.5017,42.5103,12800.0
2011-03-28 13:40:00,49.91,49.93,49.9,49.91,6900.0,42.5103,42.5273,42.5017,42.5103,6900.0
2011-03-28 13:45:00,49.91,49.93,49.85,49.85,11000.0,42.5103,42.5273,42.4591,42.4591,11000.0
2011-03-28 13:50:00,49.85,49.91,49.85,49.91,40900.0,42.4591,42.5103,42.4591,42.5103,40900.0
2011-03-28 13:55:00,49.9,49.93,49.85,49.87,21700.0,42.5017,42.5273,42.4591,42.4762,21700.0
2011-03-28 14:00:00,49.86,49.87,49.82,49.84,15200.0,42.4677,42.4762,42.4336,42.4506,15200.0
2011-03-28 14:05:00,49.84,49.92,49.84,49.9,25700.0,42.4506,42.5188,42.4506,42.5017,25700.0
2011-03-28 14:10:00,49.9,49.91,49.89,49.9,11800.0,42.5017,42.5103,42.4932,42.5017,11800.0
2011-03-28 14:15:00,49.9,49.92,49.89,49.91,13500.0,42.5017,42.5188,42.4932,42.5103,13500.0
2011-03-28 14:20:00,49.91,49.95,49.91,49.95,8400.0,42.5103,42.5443,42.5103,42.5443,8400.0
2011-03-28 14:25:00,49.94,49.94,49.9,49.91,7300.0,42.5358,42.5358,42.5017,42.5103,7300.0
2011-03-28 14:30:00,49.91,49.95,49.91,49.93,10500.0,42.5103,42.5443,42.5103,42.5273,10500.0
2011-03-28 14:35:00,49.92,49.95,49.91,49.94,11300.0,42.5188,42.5443,42.5103,42.5358,11300.0
2011-03-28 14:40:00,49.94,49.94,49.83,49.84,18000.0,42.5358,42.5358,42.4421,42.4506,18000.0
2011-03-28 14:45:00,49.83,49.84,49.73,49.73,43000.0,42.4421,42.4506,42.3569,42.3569,43000.0
2011-03-28 14:50:00,49.73,49.78,49.68,49.78,14800.0,42.3569,42.3995,42.3144,42.3995,14800.0
2011-03-28 14:55:00,49.78,49.81,49.77,49.8,11800.0,42.3995,42.4251,42.391,42.4166,11800.0
2011-03-28 15:00:00,49.8,49.87,49.8,49.86,18100.0,42.4166,42.4762,42.4166,42.4677,18100.0
2011-03-28 15:05:00,49.86,49.9,49.86,49.86,28300.0,42.4677,42.5017,42.4677,42.4677,28300.0
2011-03-28 15:10:00,49.86,49.89,49.86,49.87,7600.0,42.4677,42.4932,42.4677,42.4762,7600.0
2011-03-28 15:15:00,49.87,49.9,49.87,49.89,12500.0,42.4762,42.5017,42.4762,42.4932,12500.0
2011-03-28 15:20:00,49.88,49.89,49.8,49.81,19200.0,42.4847,42.4932,42.4166,42.4251,19200.0
2011-03-28 15:25:00,49.8,49.88,49.8,49.88,32300.0,42.4166,42.4847,42.4166,42.4847,32300.0
2011-03-28 15:30:00,49.88,49.93,49.87,49.91,35900.0,42.4847,42.5273,42.4762,42.5103,35900.0
2011-03-28 15:35:00,49.92,49.92,49.84,49.86,49000.0,42.5188,42.5188,42.4506,42.4677,49000.0
2011-03-28 15:40:00,49.85,49.9,49.85,49.89,51900.0,42.4591,42.5017,42.4591,42.4932,51900.0
2011-03-28 15:45:00,49.88,49.91,49.85,49.91,89600.0,42.4847,42.5103,42.4591,42.5103,89600.0
2011-03-28 15:50:00,49.91,49.92,49.85,49.85,41900.0,42.5103,42.5188,42.4591,42.4591,41900.0
2011-03-28 15:55:00,49.86,49.97,49.85,49.96,231000.0,42.4677,42.5614,42.4591,42.5528,231000.0
2011-03-29 09:30:00,49.87,49.92,49.65,49.65,31600.0,42.4762,42.5188,42.2888,42.2888,31600.0
2011-03-29 09:35:00,49.65,49.66,49.53,49.64,33500.0,42.2888,42.2973,42.1866,42.2803,33500.0
2011-03-29 09:40:00,49.62,49.63,49.49,49.62,34600.0,42.2632,42.2718,42.1525,42.2632,34600.0
2011-03-29 09:45:00,49.62,49.75,49.6,49.68,38400.0,42.2632,42.374,42.2462,42.3144,38400.0
2011-03-29 09:50:00,49.68,49.83,49.68,49.78,25300.0,42.3144,42.4421,42.3144,42.3995,25300.0
2011-03-29 09:55:00,49.78,49.78,49.71,49.77,34400.0,42.3995,42.3995,42.3399,42.391,34400.0
2011-03-29 10:00:00,49.75,49.77,49.65,49.69,50500.0,42.374,42.391,42.2888,42.3229,50500.0
2011-03-29 10:05:00,49.71,49.87,49.71,49.86,26100.0,42.3399,42.4762,42.3399,42.4677,26100.0
2011-03-29 10:10:00,49.86,49.9,49.81,49.82,13900.0,42.4677,42.5017,42.4251,42.4336,13900.0
2011-03-29 10:15:00,49.82,49.91,49.81,49.9,26900.0,42.4336,42.5103,42.4251,42.5017,26900.0
2011-03-29 10:20:00,49.9,49.92,49.77,49.78,12100.0,42.5017,42.5188,42.391,42.3995,12100.0
2011-03-29 10:25:00,49.79,49.83,49.75,49.76,26600.0,42.408,42.4421,42.374,42.3825,26600.0
2011-03-29 10:30:00,49.75,49.79,49.66,49.73,27900.0,42.374,42.408,42.2973,42.3569,27900.0
2011-03-29 10:35:00,49.73,49.73,49.5,49.5,28000.0,42.3569,42.3569,42.161,42.161,28000.0
2011-03-29 10:40:00,49.51,49.59,49.5,49.53,26800.0,42.1696,42.2377,42.161,42.1866,26800.0
2011-03-29 10:45:00,49.53,49.56,49.51,49.52,30100.0,42.1866,42.2121,42.1696,42.1781,30100.0
2011-03-29 10:50:00,49.52,49.58,49.52,49.53,27200.0,42.1781,42.2292,42.1781,42.1866,27200.0
2011-03-29 10:55:00,49.53,49.55,49.47,49.47,15500.0,42.1866,42.2036,42.1355,42.1355,15500.0
2011-03-29 11:00:00,49.48,49.54,49.47,49.53,12400.0,42.144,42.1951,42.1355,42.1866,12400.0
2011-03-29 11:05:00,49.53,49.63,49.53,49.59,25900.0,42.1866,42.2718,42.1866,42.2377,25900.0
2011-03-29 11:10:00,49.59,49.62,49.58,49.59,28300.0,42.2377,42.2632,42.2292,42.2377,28300.0
2011-03-29 11:15:00,49.59,49.61,49.51,49.54,19600.0,42.2377,42.2547,42.1696,42.1951,19600.0
2011-03-29 11:20:00,49.55,49.64,49.52,49.61,14800.0,42.2036,42.2803,42.1781,42.2547,14800.0
2011-03-29 11:25:00,49.6,49.67,49.6,49.65,19700.0,42.2462,42.3058,42.2462,42.2888,19700.0
2011-03-29 11:30:00,49.65,49.72,49.65,49.7,15300.0,42.2888,42.3484,42.2888,42.3314,15300.0
2011-03-29 11:35:00,49.7,49.71,49.66,49.66,12200.0,42.3314,42.3399,42.2973,42.2973,12200.0
2011-03-29 11:40:00,49.66,49.67,49.6,49.62,12600.0,42.2973,42.3058,42.2462,42.2632,12600.0
2011-03-29 11:45:00,49.61,49.62,49.52,49.53,11100.0,42.2547,42.2632,42.1781,42.1866,11100.0
2011-03-29 11:50:00,49.53,49.55,49.5,49.51,31700.0,42.1866,42.2036,42.161,42.1696,31700.0
2011-03-29 11:55:00,49.51,49.52,49.5,49.52,10900.0,42.1696,42.1781,42.161,42.1781,10900.0
2011-03-29 12:00:00,49.52,49.62,49.51,49.61,15700.0,42.1781,42.2632,42.1696,42.2547,15700.0
2011-03-29 12:05:00,49.63,49.63,49.57,49.6,20000.0,42.2718,42.2718,42.2207,42.2462,20000.0
2011-03-29 12:10:00,49.59,49.6,49.58,49.58,22300.0,42.2377,42.2462,42.2292,42.2292,22300.0
2011-03-29 12:15:00,49.59,49.65,49.58,49.64,12200.0,42.2377,42.2888,42.2292,42.2803,12200.0
2011-03-29 12:20:00,49.64,49.64,49.57,49.58,11400.0,42.2803,42.2803,42.2207,42.2292,11400.0
2011-03-29 12:25:00,49.58,49.58,49.52,49.53,16900.0,42.2292,42.2292,42.1781,42.1866,16900.0
2011-03-29 12:30:00,49.53,49.57,49.53,49.56,13400.0,42.1866,42.2207,42.1866,42.2121,13400.0
2011-03-29 12:35:00,49.55,49.56,49.53,49.53,8700.0,42.2036,42.2121,42.1866,42.1866,8700.0
2011-03-29 12:40:00,49.54,49.55,49.46,49.47,32600.0,42.1951,42.2036,42.127,42.1355,32600.0
2011-03-29 12:45:00,49.48,49.54,49.47,49.51,21300.0,42.144,42.1951,42.1355,42.1696,21300.0
2011-03-29 12:50:00,49.51,49.52,49.49,49.52,14300.0,42.1696,42.1781,42.1525,42.1781,14300.0
2011-03-29 12:55:00,49.52,49.54,49.51,49.52,19000.0,42.1781,42.1951,42.1696,42.1781,19000.0
2011-03-29 13:00:00,49.53,49.54,49.51,49.54,11600.0,42.1866,42.1951,42.1696,42.1951,11600.0
2011-03-29 13:05:00,49.54,49.57,49.53,49.55,15100.0,42.1951,42.2207,42.1866,42.2036,15100.0
2011-03-29 13:10:00,49.55,49.59,49.55,49.59,7400.0,42.2036,42.2377,42.2036,42.2377,7400.0
2011-03-29 13:15:00,49.58,49.59,49.57,49.58,4700.0,42.2292,42.2377,42.2207,42.2292,4700.0
2011-03-29 13:20:00,49.58,49.6,49.57,49.58,5300.0,42.2292,42.2462,42.2207,42.2292,5300.0
2011-03-29 13:25:00,49.57,49.61,49.56,49.61,17000.0,42.2207,42.2547,42.2121,42.2547,17000.0
2011-03-29 13:30:00,49.6,49.62,49.6,49.61,9800.0,42.2462,42.2632,42.2462,42.2547,9800.0
2011-03-29 13:35:00,49.61,49.62,49.6,49.62,5000.0,42.2547,42.2632,42.2462,42.2632,5000.0
2011-03-29 13:40:00,49.62,49.64,49.61,49.64,11100.0,42.2632,42.2803,42.2547,42.2803,11100.0
2011-03-29 13:45:00,49.64,49.66,49.64,49.66,9200.0,42.2803,42.2973,42.2803,42.2973,9200.0
2011-03-29 13:50:00,49.65,49.66,49.65,49.65,17800.0,42.2888,42.2973,42.2888,42.2888,17800.0
2011-03-29 13:55:00,49.65,49.66,49.65,49.65,18500.0,42.2888,42.2973,42.2888,42.2888,18500.0
2011-03-29 14:00:00,49.65,49.71,49.65,49.68,32900.0,42.2888,42.3399,42.2888,42.3144,32900.0
2011-03-29 14:05:00,49.68,49.76,49.68,49.71,20700.0,42.3144,42.3825,42.3144,42.3399,20700.0
2011-03-29 14:10:00,49.71,49.77,49.7,49.76,22100.0,42.3399,42.391,42.3314,42.3825,22100.0
2011-03-29 14:15:00,49.77,49.78,49.75,49.77,18700.0,42.391,42.3995,42.374,42.391,18700.0
2011-03-29 14:20:00,49.77,49.77,49.75,49.76,4800.0,42.391,42.391,42.374,42.3825,4800.0
2011-03-29 14:25:00,49.77,49.77,49.75,49.76,8900.0,42.391,42.391,42.374,42.3825,8900.0
2011-03-29 14:30:00,49.76,49.76,49.73,49.75,19200.0,42.3825,42.3825,42.3569,42.374,19200.0
2011-03-29 14:35:00,49.75,49.79,49.75,49.77,14200.0,42.374,42.408,42.374,42.391,14200.0
2011-03-29 14:40:00,49.77,49.8,49.76,49.78,14700.0,42.391,42.4166,42.3825,42.3995,14700.0
2011-03-29 14:45:00,49.79,49.8,49.78,49.79,6100.0,42.408,42.4166,42.3995,42.408,6100.0
2011-03-29 14:50:00,49.79,49.79,49.75,49.76,28600.0,42.408,42.408,42.374,42.3825,28600.0
2011-03-29 14:55:00,49.76,49.77,49.75,49.77,13500.0,42.3825,42.391,42.374,42.391,13500.0
2011-03-29 15:00:00,49.77,49.79,49.75,49.77,25500.0,42.391,42.408,42.374,42.391,25500.0
2011-03-29 15:05:00,49.77,49.78,49.75,49.75,28400.0,42.391,42.3995,42.374,42.374,28400.0
2011-03-29 15:10:00,49.75,49.75,49.72,49.72,17500.0,42.374,42.374,42.3484,42.3484,17500.0
2011-03-29 15:15:00,49.72,49.73,49.69,49.72,41400.0,42.3484,42.3569,42.3229,42.3484,41400.0
2011-03-29 15:20:00,49.72,49.76,49.72,49.74,31300.0,42.3484,42.3825,42.3484,42.3655,31300.0
2011-03-29 15:25:00,49.74,49.81,49.73,49.81,23700.0,42.3655,42.4251,42.3569,42.4251,23700.0
2011-03-29 15:30:00,49.81,49.85,49.8,49.85,29700.0,42.4251,42.4591,42.4166,42.4591,29700.0
2011-03-29 15:35:00,49.85,49.85,49.79,49.82,24100.0,42.4591,42.4591,42.408,42.4336,24100.0
2011-03-29 15:40:00,49.82,49.85,49.81,49.83,40300.0,42.4336,42.4591,42.4251,42.4421,40300.0
2011-03-29 15:45:00,49.83,49.96,49.83,49.95,71800.0,42.4421,42.5528,42.4421,42.5443,71800.0
2011-03-29 15:50:00,49.95,49.96,49.91,49.92,64100.0,42.5443,42.5528,42.5103,42.5188,64100.0
2011-03-29 15:55:00,49.93,50.0,49.92,49.99,233200.0,42.5273,42.5869,42.5188,42.5784,233200.0
2011-03-30 09:30:00,50.08,50.1,49.93,50.03,36800.0,42.655,42.6721,42.5273,42.6125,36800.0
2011-03-30 09:35:00,50.06,50.12,50.01,50.04,11800.0,42.638,42.6891,42.5954,42.621,11800.0
2011-03-30 09:40:00,50.04,50.12,50.04,50.06,6800.0,42.621,42.6891,42.621,42.638,6800.0
2011-03-30 09:45:00,50.06,50.15,50.06,50.15,12900.0,42.638,42.7147,42.638,42.7147,12900.0
2011-03-30 09:50:00,50.15,50.15,50.12,50.14,10300.0,42.7147,42.7147,42.6891,42.7062,10300.0
2011-03-30 09:55:00,50.14,50.26,50.13,50.26,17800.0,42.7062,42.8084,42.6976,42.8084,17800.0
2011-03-30 10:00:00,50.27,50.28,50.24,50.25,6500.0,42.8169,42.8254,42.7913,42.7998,6500.0
2011-03-30 10:05:00,50.26,50.29,50.24,50.26,11100.0,42.8084,42.8339,42.7913,42.8084,11100.0
2011-03-30 10:10:00,50.24,50.35,50.24,50.35,11800.0,42.7913,42.885,42.7913,42.885,11800.0
2011-03-30 10:15:00,50.34,50.38,50.32,50.38,10600.0,42.8765,42.9106,42.8595,42.9106,10600.0
2011-03-30 10:20:00,50.37,50.37,50.23,50.26,14900.0,42.9021,42.9021,42.7828,42.8084,14900.0
2011-03-30 10:25:00,50.26,50.26,50.12,50.12,17500.0,42.8084,42.8084,42.6891,42.6891,17500.0
2011-03-30 10:30:00,50.14,50.26,50.12,50.24,21900.0,42.7062,42.8084,42.6891,42.7913,21900.0
2011-03-30 10:35:00,50.25,50.25,50.03,50.08,20900.0,42.7998,42.7998,42.6125,42.655,20900.0
2011-03-30 10:40:00,50.07,50.1,50.05,50.05,12800.0,42.6465,42.6721,42.6295,42.6295,12800.0
2011-03-30 10:45:00,50.04,50.08,50.0,50.04,11300.0,42.621,42.655,42.5869,42.621,11300.0
2011-03-30 10:50:00,50.04,50.1,50.04,50.1,8600.0,42.621,42.6721,42.621,42.6721,8600.0
2011-03-30 10:55:00,50.1,50.21,50.08,50.2,5700.0,42.6721,42.7658,42.655,42.7573,5700.0
2011-03-30 11:00:00,50.21,50.21,50.12,50.12,5800.0,42.7658,42.7658,42.6891,42.6891,5800.0
2011-03-30 11:05:00,50.11,50.12,50.07,50.09,7300.0,42.6806,42.6891,42.6465,42.6636,7300.0
2011-03-30 11:10:00,50.1,50.1,50.03,50.05,10400.0,42.6721,42.6721,42.6125,42.6295,10400.0
2011-03-30 11:15:00,50.05,50.09,50.02,50.03,27200.0,42.6295,42.6636,42.6039,42.6125,27200.0
2011-03-30 11:20:00,50.03,50.05,49.94,49.99,34700.0,42.6125,42.6295,42.5358,42.5784,34700.0
2011-03-30 11:25:00,50.0,50.0,49.92,49.97,10900.0,42.5869,42.5869,42.5188,42.5614,10900.0
2011-03-30 11:30:00,49.98,50.03,49.96,50.03,7000.0,42.5699,42.6125,42.5528,42.6125,7000.0
2011-03-30 11:35:00,50.04,50.07,50.02,50.06,5300.0,42.621,42.6465,42.6039,42.638,5300.0
2011-03-30 11:40:00,50.07,50.09,50.05,50.06,10100.0,42.6465,42.6636,42.6295,42.638,10100.0
2011-03-30 11:45:00,50.05,50.23,50.05,50.23,13100.0,42.6295,42.7828,42.6295,42.7828,13100.0
2011-03-30 11:50:00,50.23,50.25,50.22,50.24,5200.0,42.7828,42.7998,42.7743,42.7913,5200.0
2011-03-30 11:55:00,50.25,50.25,50.23,50.24,5500.0,42.7998,42.7998,42.7828,42.7913,5500.0
2011-03-30 12:00:00,50.25,50.32,50.25,50.3,7600.0,42.7998,42.8595,42.7998,42.8424,7600.0
2011-03-30 12:05:00,50.3,50.34,50.28,50.31,4500.0,42.8424,42.8765,42.8254,42.8509,4500.0
2011-03-30 12:10:00,50.31,50.33,50.27,50.33,7300.0,42.8509,42.868,42.8169,42.868,7300.0
2011-03-30 12:15:00,50.31,50.49,50.31,50.45,24200.0,42.8509,43.0043,42.8509,42.9702,24200.0
2011-03-30 12:20:00,50.44,50.49,50.43,50.44,5200.0,42.9617,43.0043,42.9532,42.9617,5200.0
2011-03-30 12:25:00,50.44,50.44,50.37,50.4,13900.0,42.9617,42.9617,42.9021,42.9276,13900.0
2011-03-30 12:30:00,50.4,50.41,50.36,50.38,15900.0,42.9276,42.9361,42.8935,42.9106,15900.0
2011-03-30 12:35:00,50.38,50.39,50.26,50.27,20300.0,42.9106,42.9191,42.8084,42.8169,20300.0
2011-03-30 12:40:00,50.27,50.3,50.22,50.22,15100.0,42.8169,42.8424,42.7743,42.7743,15100.0
2011-03-30 12:45:00,50.22,50.23,50.18,50.2,9900.0,42.7743,42.7828,42.7402,42.7573,9900.0
2011-03-30 12:50:00,50.21,50.25,50.21,50.24,2100.0,42.7658,42.7998,42.7658,42.7913,2100.0
2011-03-30 12:55:00,50.24,50.25,50.23,50.24,3400.0,42.7913,42.7998,42.7828,42.7913,3400.0
2011-03-30 13:00:00,50.24,50.33,50.24,50.29,11200.0,42.7913,42.868,42.7913,42.8339,11200.0
2011-03-30 13:05:00,50.3,50.32,50.29,50.32,14700.0,42.8424,42.8595,42.8339,42.8595,14700.0
2011-03-30 13:10:00,50.32,50.35,50.29,50.3,9900.0,42.8595,42.885,42.8339,42.8424,9900.0
2011-03-30 13:15:00,50.3,50.35,50.3,50.35,5500.0,42.8424,42.885,42.8424,42.885,5500.0
2011-03-30 13:20:00,50.35,50.39,50.34,50.38,8900.0,42.885,42.9191,42.8765,42.9106,8900.0
2011-03-30 13:25:00,50.38,50.39,50.36,50.38,7200.0,42.9106,42.9191,42.8935,42.9106,7200.0
2011-03-30 13:30:00,50.38,50.38,50.3,50.31,40300.0,42.9106,42.9106,42.8424,42.8509,40300.0
2011-03-30 13:35:00,50.31,50.36,50.3,50.31,5000.0,42.8509,42.8935,42.8424,42.8509,5000.0
2011-03-30 13:40:00,50.32,50.36,50.3,50.35,8300.0,42.8595,42.8935,42.8424,42.885,8300.0
2011-03-30 13:45:00,50.35,50.38,50.33,50.37,9100.0,42.885,42.9106,42.868,42.9021,9100.0
2011-03-30 13:50:00,50.37,50.38,50.3,50.33,4600.0,42.9021,42.9106,42.8424,42.868,4600.0
2011-03-30 13:55:00,50.33,50.34,50.27,50.29,11900.0,42.868,42.8765,42.8169,42.8339,11900.0
2011-03-30 14:00:00,50.28,50.29,50.25,50.27,30400.0,42.8254,42.8339,42.7998,42.8169,30400.0
2011-03-30 14:05:00,50.26,50.3,50.24,50.3,12600.0,42.8084,42.8424,42.7913,42.8424,12600.0
2011-03-30 14:10:00,50.31,50.31,50.28,50.29,4200.0,42.8509,42.8509,42.8254,42.8339,4200.0
2011-03-30 14:15:00,50.28,50.29,50.27,50.28,3900.0,42.8254,42.8339,42.8169,42.8254,3900.0
2011-03-30 14:20:00,50.29,50.34,50.29,50.33,9700.0,42.8339,42.8765,42.8339,42.868,9700.0
2011-03-30 14:25:00,50.33,50.35,50.32,50.34,5200.0,42.868,42.885,42.8595,42.8765,5200.0
2011-03-30 14:30:00,50.34,50.36,50.33,50.34,5400.0,42.8765,42.8935,42.868,42.8765,5400.0
2011-03-30 14:35:00,50.34,50.35,50.3,50.31,13700.0,42.8765,42.885,42.8424,42.8509,13700.0
2011-03-30 14:40:00,50.31,50.33,50.3,50.32,3700.0,42.8509,42.868,42.8424,42.8595,3700.0
2011-03-30 14:45:00,50.33,50.33,50.3,50.32,6700.0,42.868,42.868,42.8424,42.8595,6700.0
2011-03-30 14:50:00,50.32,50.33,50.29,50.3,10500.0,42.8595,42.868,42.8339,42.8424,10500.0
2011-03-30 14:55:00,50.3,50.31,50.24,50.24,16900.0,42.8424,42.8509,42.7913,42.7913,16900.0
2011-03-30 15:00:00,50.24,50.27,50.24,50.25,34600.0,42.7913,42.8169,42.7913,42.7998,34600.0
2011-03-30 15:05:00,50.25,50.3,50.25,50.26,5400.0,42.7998,42.8424,42.7998,42.8084,5400.0
2011-03-30 15:10:00,50.26,50.29,50.24,50.26,18400.0,42.8084,42.8339,42.7913,42.8084,18400.0
2011-03-30 15:15:00,50.26,50.29,50.25,50.28,13300.0,42.8084,42.8339,42.7998,42.8254,13300.0
2011-03-30 15:20:00,50.28,50.31,50.26,50.3,26100.0,42.8254,42.8509,42.8084,42.8424,26100.0
2011-03-30 15:25:00,50.29,50.3,50.28,50.28,8300.0,42.8339,42.8424,42.8254,42.8254,8300.0
2011-03-30 15:30:00,50.28,50.3,50.26,50.27,39400.0,42.8254,42.8424,42.8084,42.8169,39400.0
2011-03-30 15:35:00,50.27,50.3,50.24,50.26,26800.0,42.8169,42.8424,42.7913,42.8084,26800.0
2011-03-30 15:40:00,50.26,50.27,50.19,50.26,52400.0,42.8084,42.8169,42.7487,42.8084,52400.0
2011-03-30 15:45:00,50.26,50.29,50.21,50.23,58100.0,42.8084,42.8339,42.7658,42.7828,58100.0
2011-03-30 15:50:00,50.23,50.27,50.22,50.26,45600.0,42.7828,42.8169,42.7743,42.8084,45600.0
2011-03-30 15:55:00,50.26,50.32,50.25,50.29,87400.0,42.8084,42.8595,42.7998,42.8339,87400.0
2011-03-31 09:30:00,50.31,50.5,50.25,50.41,23800.0,42.8509,43.0128,42.7998,42.9361,23800.0
2011-03-31 09:35:00,50.41,50.71,50.41,50.7,45300.0,42.9361,43.1916,42.9361,43.1831,45300.0
2011-03-31 09:40:00,50.68,51.0,50.67,50.85,54100.0,43.1661,43.4386,43.1576,43.3109,54100.0
2011-03-31 09:45:00,50.88,50.89,50.73,50.73,19000.0,43.3364,43.345,43.2087,43.2087,19000.0
2011-03-31 09:50:00,50.72,50.76,50.54,50.54,12400.0,43.2002,43.2342,43.0468,43.0468,12400.0
2011-03-31 09:55:00,50.59,50.81,50.57,50.73,22000.0,43.0894,43.2768,43.0724,43.2087,22000.0
2011-03-31 10:00:00,50.72,50.78,50.63,50.69,9000.0,43.2002,43.2513,43.1235,43.1746,9000.0
2011-03-31 10:05:00,50.7,50.75,50.57,50.62,13600.0,43.1831,43.2257,43.0724,43.115,13600.0
2011-03-31 10:10:00,50.61,50.66,50.58,50.66,9600.0,43.1065,43.1491,43.0809,43.1491,9600.0
2011-03-31 10:15:00,50.65,50.74,50.65,50.73,10600.0,43.1405,43.2172,43.1405,43.2087,10600.0
2011-03-31 10:20:00,50.72,50.85,50.72,50.85,9000.0,43.2002,43.3109,43.2002,43.3109,9000.0
2011-03-31 10:25:00,50.84,50.84,50.76,50.82,6100.0,43.3024,43.3024,43.2342,43.2853,6100.0
2011-03-31 10:30:00,50.81,50.88,50.81,50.83,10900.0,43.2768,43.3364,43.2768,43.2939,10900.0
2011-03-31 10:35:00,50.85,50.88,50.83,50.86,8500.0,43.3109,43.3364,43.2939,43.3194,8500.0
2011-03-31 10:40:00,50.86,50.93,50.84,50.92,9500.0,43.3194,43.379,43.3024,43.3705,9500.0
2011-03-31 10:45:00,50.91,50.92,50.81,50.81,41700.0,43.362,43.3705,43.2768,43.2768,41700.0
2011-03-31 10:50:00,50.8,50.8,50.74,50.77,13100.0,43.2683,43.2683,43.2172,43.2427,13100.0
2011-03-31 10:55:00,50.77,50.83,50.76,50.82,4200.0,43.2427,43.2939,43.2342,43.2853,4200.0
2011-03-31 11:00:00,50.82,50.86,50.82,50.82,5700.0,43.2853,43.3194,43.2853,43.2853,5700.0
2011-03-31 11:05:00,50.81,50.81,50.75,50.77,6200.0,43.2768,43.2768,43.2257,43.2427,6200.0
2011-03-31 11:10:00,50.76,50.8,50.75,50.78,9900.0,43.2342,43.2683,43.2257,43.2513,9900.0
2011-03-31 11:15:00,50.78,50.78,50.72,50.75,33700.0,43.2513,43.2513,43.2002,43.2257,33700.0
2011-03-31 11:20:00,50.75,50.76,50.74,50.75,16400.0,43.2257,43.2342,43.2172,43.2257,16400.0
2011-03-31 11:25:00,50.75,50.75,50.73,50.74,7400.0,43.2257,43.2257,43.2087,43.2172,7400.0
2011-03-31 11:30:00,50.74,50.75,50.68,50.71,6900.0,43.2172,43.2257,43.1661,43.1916,6900.0
2011-03-31 11:35:00,50.7,50.75,50.69,50.72,11100.0,43.1831,43.2257,43.1746,43.2002,11100.0
2011-03-31 11:40:00,50.73,50.75,50.72,50.74,7900.0,43.2087,43.2257,43.2002,43.2172,7900.0
2011-03-31 11:45:00,50.74,50.77,50.72,50.76,7100.0,43.2172,43.2427,43.2002,43.2342,7100.0
2011-03-31 11:50:00,50.75,50.78,50.75,50.76,3800.0,43.2257,43.2513,43.2257,43.2342,3800.0
2011-03-31 11:55:00,50.75,50.76,50.75,50.75,6300.0,43.2257,43.2342,43.2257,43.2257,6300.0
2011-03-31 12:00:00,50.75,50.79,50.73,50.77,6800.0,43.2257,43.2598,43.2087,43.2427,6800.0
2011-03-31 12:05:00,50.77,50.77,50.75,50.75,1900.0,43.2427,43.2427,43.2257,43.2257,1900.0
2011-03-31 12:10:00,50.75,50.77,50.75,50.76,6700.0,43.2257,43.2427,43.2257,43.2342,6700.0
2011-03-31 12:15:00,50.77,50.8,50.76,50.79,8000.0,43.2427,43.2683,43.2342,43.2598,8000.0
2011-03-31 12:20:00,50.79,50.86,50.77,50.86,8100.0,43.2598,43.3194,43.2427,43.3194,8100.0
2011-03-31 12:25:00,50.86,50.91,50.86,50.91,5100.0,43.3194,43.362,43.3194,43.362,5100.0
2011-03-31 12:30:00,50.91,50.93,50.88,50.93,15200.0,43.362,43.379,43.3364,43.379,15200.0
2011-03-31 12:35:00,50.93,50.94,50.89,50.92,22300.0,43.379,43.3875,43.345,43.3705,22300.0
2011-03-31 12:40:00,50.93,50.94,50.91,50.93,9900.0,43.379,43.3875,43.362,43.379,9900.0
2011-03-31 12:45:00,50.93,50.96,50.92,50.95,11800.0,43.379,43.4046,43.3705,43.3961,11800.0
2011-03-31 12:50:00,50.94,50.98,50.94,50.97,10900.0,43.3875,43.4216,43.3875,43.4131,10900.0
2011-03-31 12:55:00,50.96,50.99,50.96,50.97,5800.0,43.4046,43.4301,43.4046,43.4131,5800.0
2011-03-31 13:00:00,50.98,50.99,50.96,50.96,7500.0,43.4216,43.4301,43.4046,43.4046,7500.0
2011-03-31 13:05:00,50.97,50.98,50.95,50.95,10800.0,43.4131,43.4216,43.3961,43.3961,10800.0
2011-03-31 13:10:00,50.96,50.96,50.92,50.93,14800.0,43.4046,43.4046,43.3705,43.379,14800.0
2011-03-31 13:15:00,50.93,50.94,50.9,50.91,11700.0,43.379,43.3875,43.3535,43.362,11700.0
2011-03-31 13:20:00,50.92,50.97,50.92,50.97,7900.0,43.3705,43.4131,43.3705,43.4131,7900.0
2011-03-31 13:25:00,50.98,50.98,50.94,50.95,19000.0,43.4216,43.4216,43.3875,43.3961,19000.0
2011-03-31 13:30:00,50.95,50.95,50.94,50.94,15000.0,43.3961,43.3961,43.3875,43.3875,15000.0
2011-03-31 13:35:00,50.93,50.96,50.93,50.95,19600.0,43.379,43.4046,43.379,43.3961,19600.0
2011-03-31 13:40:00,50.96,50.96,50.95,50.95,2200.0,43.4046,43.4046,43.3961,43.3961,2200.0
2011-03-31 13:45:00,50.96,50.99,50.95,50.97,16800.0,43.4046,43.4301,43.3961,43.4131,16800.0
2011-03-31 13:50:00,50.98,50.99,50.98,50.98,3800.0,43.4216,43.4301,43.4216,43.4216,3800.0
2011-03-31 13:55:00,50.98,51.0,50.98,51.0,17900.0,43.4216,43.4386,43.4216,43.4386,17900.0
2011-03-31 14:00:00,50.99,51.03,50.99,51.01,58400.0,43.4301,43.4642,43.4301,43.4472,58400.0
2011-03-31 14:05:00,51.01,51.03,51.0,51.03,14300.0,43.4472,43.4642,43.4386,43.4642,14300.0
2011-03-31 14:10:00,51.02,51.04,51.02,51.04,4100.0,43.4557,43.4727,43.4557,43.4727,4100.0
2011-03-31 14:15:00,51.03,51.05,51.01,51.02,14800.0,43.4642,43.4812,43.4472,43.4557,14800.0
2011-03-31 14:20:00,51.01,51.01,50.93,50.95,15800.0,43.4472,43.4472,43.379,43.3961,15800.0
2011-03-31 14:25:00,50.95,50.97,50.94,50.97,7100.0,43.3961,43.4131,43.3875,43.4131,7100.0
2011-03-31 14:30:00,50.97,50.97,50.96,50.96,4200.0,43.4131,43.4131,43.4046,43.4046,4200.0
2011-03-31 14:35:00,50.96,51.03,50.96,51.02,18000.0,43.4046,43.4642,43.4046,43.4557,18000.0
2011-03-31 14:40:00,51.02,51.05,51.01,51.05,14300.0,43.4557,43.4812,43.4472,43.4812,14300.0
2011-03-31 14:45:00,51.05,51.07,51.04,51.04,13400.0,43.4812,43.4983,43.4727,43.4727,13400.0
2011-03-31 14:50:00,51.04,51.06,51.04,51.05,5300.0,43.4727,43.4898,43.4727,43.4812,5300.0
2011-03-31 14:55:00,51.05,51.06,51.05,51.06,9500.0,43.4812,43.4898,43.4812,43.4898,9500.0
2011-03-31 15:00:00,51.05,51.05,50.97,51.01,25900.0,43.4812,43.4812,43.4131,43.4472,25900.0
2011-03-31 15:05:00,51.0,51.01,51.0,51.01,5300.0,43.4386,43.4472,43.4386,43.4472,5300.0
2011-03-31 15:10:00,51.01,51.07,51.0,51.07,48700.0,43.4472,43.4983,43.4386,43.4983,48700.0
2011-03-31 15:15:00,51.07,51.07,51.06,51.06,12700.0,43.4983,43.4983,43.4898,43.4898,12700.0
2011-03-31 15:20:00,51.06,51.07,51.06,51.06,9300.0,43.4898,43.4983,43.4898,43.4898,9300.0
2011-03-31 15:25:00,51.06,51.07,51.06,51.07,15700.0,43.4898,43.4983,43.4898,43.4983,15700.0
2011-03-31 15:30:00,51.07,51.07,51.01,51.05,71200.0,43.4983,43.4983,43.4472,43.4812,71200.0
2011-03-31 15:35:00,51.05,51.07,51.03,51.06,47900.0,43.4812,43.4983,43.4642,43.4898,47900.0
2011-03-31 15:40:00,51.05,51.08,51.02,51.03,30900.0,43.4812,43.5068,43.4557,43.4642,30900.0
2011-03-31 15:45:00,51.03,51.04,50.93,50.98,90700.0,43.4642,43.4727,43.379,43.4216,90700.0
2011-03-31 15:50:00,50.99,51.02,50.98,51.0,44500.0,43.4301,43.4557,43.4216,43.4386,44500.0
2011-03-31 15:55:00,51.0,51.02,50.97,50.99,127900.0,43.4386,43.4557,43.4131,43.4301,127900.0
2011-04-01 09:30:00,51.19,51.26,51.1,51.18,32200.0,43.6005,43.6601,43.5238,43.592,32200.0
2011-04-01 09:35:00,51.2,51.26,51.15,51.22,18600.0,43.609,43.6601,43.5664,43.626,18600.0
2011-04-01 09:40:00,51.21,51.23,51.05,51.22,47200.0,43.6175,43.6345,43.4812,43.626,47200.0
2011-04-01 09:45:00,51.21,51.26,51.11,51.12,12900.0,43.6175,43.6601,43.5323,43.5409,12900.0
2011-04-01 09:50:00,51.11,51.18,51.09,51.18,18700.0,43.5323,43.592,43.5153,43.592,18700.0
2011-04-01 09:55:00,51.19,51.21,51.15,51.2,36300.0,43.6005,43.6175,43.5664,43.609,36300.0
2011-04-01 10:00:00,51.2,51.3,51.2,51.28,17800.0,43.609,43.6942,43.609,43.6771,17800.0
2011-04-01 10:05:00,51.29,51.34,51.28,51.33,14800.0,43.6857,43.7282,43.6771,43.7197,14800.0
2011-04-01 10:10:00,51.34,51.48,51.33,51.47,14600.0,43.7282,43.8475,43.7197,43.839,14600.0
2011-04-01 10:15:00,51.48,51.49,51.42,51.48,19800.0,43.8475,43.856,43.7964,43.8475,19800.0
2011-04-01 10:20:00,51.45,51.48,51.42,51.48,49600.0,43.8219,43.8475,43.7964,43.8475,49600.0
2011-04-01 10:25:00,51.48,51.49,51.44,51.46,19800.0,43.8475,43.856,43.8134,43.8304,19800.0
2011-04-01 10:30:00,51.47,51.57,51.47,51.55,41200.0,43.839,43.9241,43.839,43.9071,41200.0
2011-04-01 10:35:00,51.56,51.64,51.54,51.64,29900.0,43.9156,43.9838,43.8986,43.9838,29900.0
2011-04-01 10:40:00,51.63,51.64,51.59,51.59,35300.0,43.9752,43.9838,43.9412,43.9412,35300.0
2011-04-01 10:45:00,51.58,51.63,51.57,51.62,16000.0,43.9327,43.9752,43.9241,43.9667,16000.0
2011-04-01 10:50:00,51.62,51.66,51.53,51.56,23000.0,43.9667,44.0008,43.8901,43.9156,23000.0
2011-04-01 10:55:00,51.56,51.58,51.5,51.58,23300.0,43.9156,43.9327,43.8645,43.9327,23300.0
2011-04-01 11:00:00,51.57,51.6,51.5,51.53,15700.0,43.9241,43.9497,43.8645,43.8901,15700.0
2011-04-01 11:05:00,51.54,51.62,51.54,51.59,18600.0,43.8986,43.9667,43.8986,43.9412,18600.0
2011-04-01 11:10:00,51.58,51.6,51.55,51.57,11000.0,43.9327,43.9497,43.9071,43.9241,11000.0
2011-04-01 11:15:00,51.57,51.6,51.57,51.6,12000.0,43.9241,43.9497,43.9241,43.9497,12000.0
2011-04-01 11:20:00,51.59,51.65,51.59,51.62,16300.0,43.9412,43.9923,43.9412,43.9667,16300.0
2011-04-01 11:25:00,51.63,51.66,51.58,51.65,23100.0,43.9752,44.0008,43.9327,43.9923,23100.0
2011-04-01 11:30:00,51.65,51.7,51.64,51.7,9000.0,43.9923,44.0349,43.9838,44.0349,9000.0
2011-04-01 11:35:00,51.71,51.73,51.64,51.65,9500.0,44.0434,44.0604,43.9838,43.9923,9500.0
2011-04-01 11:40:00,51.64,51.64,51.59,51.64,7900.0,43.9838,43.9838,43.9412,43.9838,7900.0
2011-04-01 11:45:00,51.64,51.64,51.57,51.59,19200.0,43.9838,43.9838,43.9241,43.9412,19200.0
2011-04-01 11:50:00,51.6,51.6,51.54,51.58,15100.0,43.9497,43.9497,43.8986,43.9327,15100.0
2011-04-01 11:55:00,51.59,51.66,51.59,51.62,11000.0,43.9412,44.0008,43.9412,43.9667,11000.0
2011-04-01 12:00:00,51.62,51.63,51.58,51.59,8000.0,43.9667,43.9752,43.9327,43.9412,8000.0
2011-04-01 12:05:00,51.58,51.6,51.53,51.6,21900.0,43.9327,43.9497,43.8901,43.9497,21900.0
2011-04-01 12:10:00,51.59,51.59,51.51,51.52,23400.0,43.9412,43.9412,43.873,43.8816,23400.0
2011-04-01 12:15:00,51.51,51.53,51.51,51.52,3000.0,43.873,43.8901,43.873,43.8816,3000.0
2011-04-01 12:20:00,51.53,51.6,51.52,51.6,11000.0,43.8901,43.9497,43.8816,43.9497,11000.0
2011-04-01 12:25:00,51.6,51.6,51.57,51.58,11800.0,43.9497,43.9497,43.9241,43.9327,11800.0
2011-04-01 12:30:00,51.57,51.57,51.52,51.55,10100.0,43.9241,43.9241,43.8816,43.9071,10100.0
2011-04-01 12:35:00,51.54,51.58,51.53,51.58,28900.0,43.8986,43.9327,43.8901,43.9327,28900.0
2011-04-01 12:40:00,51.58,51.64,51.58,51.63,26100.0,43.9327,43.9838,43.9327,43.9752,26100.0
2011-04-01 12:45:00,51.61,51.62,51.55,51.55,8800.0,43.9582,43.9667,43.9071,43.9071,8800.0
2011-04-01 12:50:00,51.54,51.59,51.54,51.59,13400.0,43.8986,43.9412,43.8986,43.9412,13400.0
2011-04-01 12:55:00,51.59,51.61,51.59,51.6,7800.0,43.9412,43.9582,43.9412,43.9497,7800.0
2011-04-01 13:00:00,51.61,51.61,51.6,51.61,9800.0,43.9582,43.9582,43.9497,43.9582,9800.0
2011-04-01 13:05:00,51.61,51.61,51.59,51.6,14600.0,43.9582,43.9582,43.9412,43.9497,14600.0
2011-04-01 13:10:00,51.6,51.62,51.6,51.62,9100.0,43.9497,43.9667,43.9497,43.9667,9100.0
2011-04-01 13:15:00,51.61,51.62,51.61,51.62,4400.0,43.9582,43.9667,43.9582,43.9667,4400.0
2011-04-01 13:20:00,51.61,51.65,51.61,51.63,10600.0,43.9582,43.9923,43.9582,43.9752,10600.0
2011-04-01 13:25:00,51.63,51.67,51.62,51.65,11900.0,43.9752,44.0093,43.9667,43.9923,11900.0
2011-04-01 13:30:00,51.66,51.7,51.65,51.65,21400.0,44.0008,44.0349,43.9923,43.9923,21400.0
2011-04-01 13:35:00,51.65,51.68,51.65,51.66,18900.0,43.9923,44.0178,43.9923,44.0008,18900.0
2011-04-01 13:40:00,51.63,51.66,51.63,51.65,23200.0,43.9752,44.0008,43.9752,43.9923,23200.0
2011-04-01 13:45:00,51.66,51.66,51.64,51.66,8200.0,44.0008,44.0008,43.9838,44.0008,8200.0
2011-04-01 13:50:00,51.66,51.69,51.65,51.68,9300.0,44.0008,44.0263,43.9923,44.0178,9300.0
2011-04-01 13:55:00,51.68,51.7,51.65,51.65,13600.0,44.0178,44.0349,43.9923,43.9923,13600.0
2011-04-01 14:00:00,51.65,51.7,51.65,51.68,21800.0,43.9923,44.0349,43.9923,44.0178,21800.0
2011-04-01 14:05:00,51.66,51.7,51.66,51.69,13400.0,44.0008,44.0349,44.0008,44.0263,13400.0
2011-04-01 14:10:00,51.7,51.71,51.68,51.68,13900.0,44.0349,44.0434,44.0178,44.0178,13900.0
2011-04-01 14:15:00,51.68,51.69,51.63,51.63,4200.0,44.0178,44.0263,43.9752,43.9752,4200.0
2011-04-01 14:20:00,51.62,51.62,51.59,51.59,7300.0,43.9667,43.9667,43.9412,43.9412,7300.0
2011-04-01 14:25:00,51.59,51.62,51.58,51.61,18700.0,43.9412,43.9667,43.9327,43.9582,18700.0
2011-04-01 14:30:00,51.62,51.66,51.62,51.65,25200.0,43.9667,44.0008,43.9667,43.9923,25200.0
2011-04-01 14:35:00,51.65,51.65,51.65,51.65,6100.0,43.9923,43.9923,43.9923,43.9923,6100.0
2011-04-01 14:40:00,51.64,51.64,51.58,51.58,13200.0,43.9838,43.9838,43.9327,43.9327,13200.0
2011-04-01 14:45:00,51.58,51.59,51.49,51.49,16900.0,43.9327,43.9412,43.856,43.856,16900.0
2011-04-01 14:50:00,51.49,51.54,51.49,51.51,28500.0,43.856,43.8986,43.856,43.873,28500.0
2011-04-01 14:55:00,51.52,51.56,51.5,51.55,15000.0,43.8816,43.9156,43.8645,43.9071,15000.0
2011-04-01 15:00:00,51.55,51.56,51.46,51.52,31900.0,43.9071,43.9156,43.8304,43.8816,31900.0
2011-04-01 15:05:00,51.52,51.52,51.47,51.48,21400.0,43.8816,43.8816,43.839,43.8475,21400.0
2011-04-01 15:10:00,51.48,51.49,51.42,51.43,22200.0,43.8475,43.856,43.7964,43.8049,22200.0
2011-04-01 15:15:00,51.42,51.51,51.38,51.51,50600.0,43.7964,43.873,43.7623,43.873,50600.0
2011-04-01 15:20:00,51.51,51.57,51.51,51.56,28500.0,43.873,43.9241,43.873,43.9156,28500.0
2011-04-01 15:25:00,51.56,51.63,51.56,51.6,38200.0,43.9156,43.9752,43.9156,43.9497,38200.0
2011-04-01 15:30:00,51.6,51.61,51.48,51.48,32400.0,43.9497,43.9582,43.8475,43.8475,32400.0
2011-04-01 15:35:00,51.49,51.49,51.42,51.43,37100.0,43.856,43.856,43.7964,43.8049,37100.0
2011-04-01 15:40:00,51.43,51.54,51.43,51.53,41400.0,43.8049,43.8986,43.8049,43.8901,41400.0
2011-04-01 15:45:00,51.52,51.56,51.47,51.48,35600.0,43.8816,43.9156,43.839,43.8475,35600.0
2011-04-01 15:50:00,51.48,51.5,51.45,51.5,31000.0,43.8475,43.8645,43.8219,43.8645,31000.0
2011-04-01 15:55:00,51.51,51.58,51.48,51.57,73500.0,43.873,43.9327,43.8475,43.9241,73500.0
2011-04-04 09:30:00,51.69,51.75,51.53,51.53,19900.0,44.0263,44.0775,43.8901,43.8901,19900.0
2011-04-04 09:35:00,51.55,51.66,51.55,51.62,5900.0,43.9071,44.0008,43.9071,43.9667,5900.0
2011-04-04 09:40:00,51.61,51.64,51.56,51.6,8900.0,43.9582,43.9838,43.9156,43.9497,8900.0
2011-04-04 09:45:00,51.56,51.6,51.53,51.54,13200.0,43.9156,43.9497,43.8901,43.8986,13200.0
2011-04-04 09:50:00,51.55,51.56,51.44,51.45,18300.0,43.9071,43.9156,43.8134,43.8219,18300.0
2011-04-04 09:55:00,51.45,51.46,51.42,51.44,12000.0,43.8219,43.8304,43.7964,43.8134,12000.0
2011-04-04 10:00:00,51.44,51.48,51.4,51.48,27500.0,43.8134,43.8475,43.7793,43.8475,27500.0
2011-04-04 10:05:00,51.48,51.49,51.43,51.45,5700.0,43.8475,43.856,43.8049,43.8219,5700.0
2011-04-04 10:10:00,51.45,51.53,51.44,51.53,6500.0,43.8219,43.8901,43.8134,43.8901,6500.0
2011-04-04 10:15:00,51.53,51.55,51.49,51.54,8200.0,43.8901,43.9071,43.856,43.8986,8200.0
2011-04-04 10:20:00,51.54,51.6,51.52,51.6,5400.0,43.8986,43.9497,43.8816,43.9497,5400.0
2011-04-04 10:25:00,51.59,51.64,51.55,51.56,19600.0,43.9412,43.9838,43.9071,43.9156,19600.0
2011-04-04 10:30:00,51.56,51.67,51.56,51.67,3900.0,43.9156,44.0093,43.9156,44.0093,3900.0
2011-04-04 10:35:00,51.66,51.7,51.65,51.69,10500.0,44.0008,44.0349,43.9923,44.0263,10500.0
2011-04-04 10:40:00,51.69,51.74,51.69,51.72,9800.0,44.0263,44.0689,44.0263,44.0519,9800.0
2011-04-04 10:45:00,51.72,51.72,51.63,51.72,7700.0,44.0519,44.0519,43.9752,44.0519,7700.0
2011-04-04 10:50:00,51.71,51.75,51.71,51.71,4400.0,44.0434,44.0775,44.0434,44.0434,4400.0
2011-04-04 10:55:00,51.72,51.75,51.69,51.74,5700.0,44.0519,44.0775,44.0263,44.0689,5700.0
2011-04-04 11:00:00,51.74,51.76,51.72,51.72,8300.0,44.0689,44.086,44.0519,44.0519,8300.0
2011-04-04 11:05:00,51.7,51.7,51.63,51.64,3700.0,44.0349,44.0349,43.9752,43.9838,3700.0
2011-04-04 11:10:00,51.63,51.69,51.61,51.68,13200.0,43.9752,44.0263,43.9582,44.0178,13200.0
2011-04-04 11:15:00,51.67,51.73,51.67,51.71,6100.0,44.0093,44.0604,44.0093,44.0434,6100.0
2011-04-04 11:20:00,51.71,51.75,51.71,51.74,3100.0,44.0434,44.0775,44.0434,44.0689,3100.0
2011-04-04 11:25:00,51.74,51.76,51.72,51.76,6600.0,44.0689,44.086,44.0519,44.086,6600.0
2011-04-04 11:30:00,51.76,51.8,51.74,51.79,10600.0,44.086,44.12,44.0689,44.1115,10600.0
2011-04-04 11:35:00,51.79,51.8,51.77,51.79,8200.0,44.1115,44.12,44.0945,44.1115,8200.0
2011-04-04 11:40:00,51.78,51.79,51.76,51.79,4000.0,44.103,44.1115,44.086,44.1115,4000.0
2011-04-04 11:45:00,51.78,51.79,51.75,51.75,5300.0,44.103,44.1115,44.0775,44.0775,5300.0
2011-04-04 11:50:00,51.76,51.76,51.74,51.75,3700.0,44.086,44.086,44.0689,44.0775,3700.0
2011-04-04 11:55:00,51.75,51.77,51.75,51.77,4800.0,44.0775,44.0945,44.0775,44.0945,4800.0
2011-04-04 12:00:00,51.76,51.78,51.74,51.75,6600.0,44.086,44.103,44.0689,44.0775,6600.0
2011-04-04 12:05:00,51.75,51.76,51.71,51.72,4800.0,44.0775,44.086,44.0434,44.0519,4800.0
2011-04-04 12:10:00,51.71,51.74,51.71,51.73,6000.0,44.0434,44.0689,44.0434,44.0604,6000.0
2011-04-04 12:15:00,51.73,51.75,51.72,51.72,8100.0,44.0604,44.0775,44.0519,44.0519,8100.0
2011-04-04 12:20:00,51.73,51.74,51.72,51.72,8400.0,44.0604,44.0689,44.0519,44.0519,8400.0
2011-04-04 12:25:00,51.72,51.73,51.7,51.71,3400.0,44.0519,44.0604,44.0349,44.0434,3400.0
2011-04-04 12:30:00,51.71,51.76,51.71,51.76,10700.0,44.0434,44.086,44.0434,44.086,10700.0
2011-04-04 12:35:00,51.76,51.82,51.75,51.82,27200.0,44.086,44.1371,44.0775,44.1371,27200.0
2011-04-04 12:40:00,51.83,51.84,51.81,51.83,7500.0,44.1456,44.1541,44.1286,44.1456,7500.0
2011-04-04 12:45:00,51.83,51.88,51.81,51.85,17700.0,44.1456,44.1882,44.1286,44.1626,17700.0
2011-04-04 12:50:00,51.86,51.86,51.78,51.78,5200.0,44.1711,44.1711,44.103,44.103,5200.0
2011-04-04 12:55:00,51.79,51.85,51.78,51.84,7300.0,44.1115,44.1626,44.103,44.1541,7300.0
2011-04-04 13:00:00,51.84,51.87,51.84,51.87,8700.0,44.1541,44.1797,44.1541,44.1797,8700.0
2011-04-04 13:05:00,51.87,51.89,51.85,51.88,5600.0,44.1797,44.1967,44.1626,44.1882,5600.0
2011-04-04 13:10:00,51.88,51.9,51.84,51.9,7200.0,44.1882,44.2052,44.1541,44.2052,7200.0
2011-04-04 13:15:00,51.9,51.9,51.85,51.86,6400.0,44.2052,44.2052,44.1626,44.1711,6400.0
2011-04-04 13:20:00,51.85,51.87,51.84,51.85,10300.0,44.1626,44.1797,44.1541,44.1626,10300.0
2011-04-04 13:25:00,51.85,51.87,51.84,51.87,6300.0,44.1626,44.1797,44.1541,44.1797,6300.0
2011-04-04 13:30:00,51.86,51.87,51.77,51.77,12700.0,44.1711,44.1797,44.0945,44.0945,12700.0
2011-04-04 13:35:00,51.77,51.81,51.75,51.8,5500.0,44.0945,44.1286,44.0775,44.12,5500.0
2011-04-04 13:40:00,51.8,51.83,51.77,51.8,11900.0,44.12,44.1456,44.0945,44.12,11900.0
2011-04-04 13:45:00,51.8,51.8,51.72,51.72,7300.0,44.12,44.12,44.0519,44.0519,7300.0
2011-04-04 13:50:00,51.72,51.72,51.63,51.69,12900.0,44.0519,44.0519,43.9752,44.0263,12900.0
2011-04-04 13:55:00,51.68,51.68,51.65,51.66,4900.0,44.0178,44.0178,43.9923,44.0008,4900.0
2011-04-04 14:00:00,51.66,51.66,51.62,51.66,6300.0,44.0008,44.0008,43.9667,44.0008,6300.0
2011-04-04 14:05:00,51.66,51.68,51.65,51.66,9200.0,44.0008,44.0178,43.9923,44.0008,9200.0
2011-04-04 14:10:00,51.65,51.69,51.65,51.67,3900.0,43.9923,44.0263,43.9923,44.0093,3900.0
2011-04-04 14:15:00,51.66,51.69,51.66,51.67,7400.0,44.0008,44.0263,44.0008,44.0093,7400.0
2011-04-04 14:20:00,51.67,51.68,51.63,51.63,3100.0,44.0093,44.0178,43.9752,43.9752,3100.0
2011-04-04 14:25:00,51.63,51.69,51.63,51.65,8000.0,43.9752,44.0263,43.9752,43.9923,8000.0
2011-04-04 14:30:00,51.65,51.68,51.64,51.65,6900.0,43.9923,44.0178,43.9838,43.9923,6900.0
2011-04-04 14:35:00,51.65,51.65,51.6,51.61,16700.0,43.9923,43.9923,43.9497,43.9582,16700.0
2011-04-04 14:40:00,51.62,51.67,51.59,51.66,5800.0,43.9667,44.0093,43.9412,44.0008,5800.0
2011-04-04 14:45:00,51.67,51.68,51.63,51.67,7600.0,44.0093,44.0178,43.9752,44.0093,7600.0
2011-04-04 14:50:00,51.68,51.68,51.64,51.65,6000.0,44.0178,44.0178,43.9838,43.9923,6000.0
2011-04-04 14:55:00,51.65,51.66,51.62,51.65,5600.0,43.9923,44.0008,43.9667,43.9923,5600.0
2011-04-04 15:00:00,51.65,51.65,51.56,51.58,14400.0,43.9923,43.9923,43.9156,43.9327,14400.0
2011-04-04 15:05:00,51.57,51.63,51.57,51.57,9100.0,43.9241,43.9752,43.9241,43.9241,9100.0
2011-04-04 15:10:00,51.58,51.64,51.58,51.59,11800.0,43.9327,43.9838,43.9327,43.9412,11800.0
2011-04-04 15:15:00,51.58,51.58,51.53,51.53,23000.0,43.9327,43.9327,43.8901,43.8901,23000.0
2011-04-04 15:20:00,51.53,51.57,51.53,51.53,22000.0,43.8901,43.9241,43.8901,43.8901,22000.0
2011-04-04 15:25:00,51.53,51.64,51.52,51.61,14400.0,43.8901,43.9838,43.8816,43.9582,14400.0
2011-04-04 15:30:00,51.59,51.59,51.55,51.57,11900.0,43.9412,43.9412,43.9071,43.9241,11900.0
2011-04-04 15:35:00,51.58,51.61,51.56,51.61,16600.0,43.9327,43.9582,43.9156,43.9582,16600.0
2011-04-04 15:40:00,51.61,51.61,51.5,51.53,23200.0,43.9582,43.9582,43.8645,43.8901,23200.0
2011-04-04 15:45:00,51.55,51.63,51.53,51.62,39100.0,43.9071,43.9752,43.8901,43.9667,39100.0
2011-04-04 15:50:00,51.62,51.66,51.58,51.6,37400.0,43.9667,44.0008,43.9327,43.9497,37400.0
2011-04-04 15:55:00,51.6,51.68,51.6,51.67,48500.0,43.9497,44.0178,43.9497,44.0093,48500.0
2011-04-05 09:30:00,51.62,51.64,51.52,51.54,12100.0,43.9667,43.9838,43.8816,43.8986,12100.0
2011-04-05 09:35:00,51.55,51.6,51.47,51.57,8500.0,43.9071,43.9497,43.839,43.9241,8500.0
2011-04-05 09:40:00,51.58,51.63,51.52,51.56,8700.0,43.9327,43.9752,43.8816,43.9156,8700.0
2011-04-05 09:45:00,51.6,51.66,51.56,51.64,8600.0,43.9497,44.0008,43.9156,43.9838,8600.0
2011-04-05 09:50:00,51.63,51.76,51.63,51.76,10400.0,43.9752,44.086,43.9752,44.086,10400.0
2011-04-05 09:55:00,51.76,51.81,51.7,51.81,10400.0,44.086,44.1286,44.0349,44.1286,10400.0
2011-04-05 10:00:00,51.77,51.77,51.66,51.67,15300.0,44.0945,44.0945,44.0008,44.0093,15300.0
2011-04-05 10:05:00,51.67,51.68,51.59,51.62,5500.0,44.0093,44.0178,43.9412,43.9667,5500.0
2011-04-05 10:10:00,51.65,51.67,51.64,51.67,4200.0,43.9923,44.0093,43.9838,44.0093,4200.0
2011-04-05 10:15:00,51.66,51.69,51.66,51.68,3400.0,44.0008,44.0263,44.0008,44.0178,3400.0
2011-04-05 10:20:00,51.69,51.87,51.69,51.85,14600.0,44.0263,44.1797,44.0263,44.1626,14600.0
2011-04-05 10:25:00,51.86,51.93,51.8,51.9,5800.0,44.1711,44.2308,44.12,44.2052,5800.0
2011-04-05 10:30:00,51.9,51.99,51.9,51.97,21200.0,44.2052,44.2819,44.2052,44.2648,21200.0
2011-04-05 10:35:00,51.97,51.98,51.96,51.97,6800.0,44.2648,44.2733,44.2563,44.2648,6800.0
2011-04-05 10:40:00,51.97,51.99,51.97,51.98,2500.0,44.2648,44.2819,44.2648,44.2733,2500.0
2011-04-05 10:45:00,51.98,52.0,51.96,51.99,8200.0,44.2733,44.2904,44.2563,44.2819,8200.0
2011-04-05 10:50:00,51.98,51.99,51.97,51.98,9300.0,44.2733,44.2819,44.2648,44.2733,9300.0
2011-04-05 10:55:00,51.97,51.98,51.93,51.93,6500.0,44.2648,44.2733,44.2308,44.2308,6500.0
2011-04-05 11:00:00,51.92,51.98,51.92,51.93,7100.0,44.2222,44.2733,44.2222,44.2308,7100.0
2011-04-05 11:05:00,51.93,51.94,51.84,51.85,13600.0,44.2308,44.2393,44.1541,44.1626,13600.0
2011-04-05 11:10:00,51.84,51.88,51.83,51.87,12800.0,44.1541,44.1882,44.1456,44.1797,12800.0
2011-04-05 11:15:00,51.87,51.89,51.86,51.88,13700.0,44.1797,44.1967,44.1711,44.1882,13700.0
2011-04-05 11:20:00,51.89,51.99,51.88,51.99,9900.0,44.1967,44.2819,44.1882,44.2819,9900.0
2011-04-05 11:25:00,51.99,52.06,51.98,52.02,46800.0,44.2819,44.3415,44.2733,44.3074,46800.0
2011-04-05 11:30:00,52.02,52.07,52.01,52.07,21100.0,44.3074,44.35,44.2989,44.35,21100.0
2011-04-05 11:35:00,52.08,52.13,52.08,52.1,10900.0,44.3585,44.4011,44.3585,44.3756,10900.0
2011-04-05 11:40:00,52.09,52.13,52.09,52.11,11400.0,44.367,44.4011,44.367,44.3841,11400.0
2011-04-05 11:45:00,52.12,52.16,52.11,52.16,21100.0,44.3926,44.4267,44.3841,44.4267,21100.0
2011-04-05 11:50:00,52.14,52.17,52.12,52.12,8400.0,44.4096,44.4352,44.3926,44.3926,8400.0
2011-04-05 11:55:00,52.12,52.19,52.1,52.16,9600.0,44.3926,44.4522,44.3756,44.4267,9600.0
2011-04-05 12:00:00,52.15,52.17,52.11,52.17,16400.0,44.4181,44.4352,44.3841,44.4352,16400.0
2011-04-05 12:05:00,52.17,52.2,52.17,52.19,8300.0,44.4352,44.4607,44.4352,44.4522,8300.0
2011-04-05 12:10:00,52.19,52.2,52.18,52.18,8000.0,44.4522,44.4607,44.4437,44.4437,8000.0
2011-04-05 12:15:00,52.18,52.19,52.16,52.19,6000.0,44.4437,44.4522,44.4267,44.4522,6000.0
2011-04-05 12:20:00,52.18,52.19,52.17,52.18,4100.0,44.4437,44.4522,44.4352,44.4437,4100.0
2011-04-05 12:25:00,52.18,52.19,52.16,52.18,3100.0,44.4437,44.4522,44.4267,44.4437,3100.0
2011-04-05 12:30:00,52.18,52.18,52.11,52.14,11400.0,44.4437,44.4437,44.3841,44.4096,11400.0
2011-04-05 12:35:00,52.14,52.15,52.11,52.11,11500.0,44.4096,44.4181,44.3841,44.3841,11500.0
2011-04-05 12:40:00,52.1,52.13,52.08,52.13,10100.0,44.3756,44.4011,44.3585,44.4011,10100.0
2011-04-05 12:45:00,52.15,52.19,52.13,52.19,20000.0,44.4181,44.4522,44.4011,44.4522,20000.0
2011-04-05 12:50:00,52.19,52.2,52.18,52.19,13200.0,44.4522,44.4607,44.4437,44.4522,13200.0
2011-04-05 12:55:00,52.19,52.2,52.18,52.2,10800.0,44.4522,44.4607,44.4437,44.4607,10800.0
2011-04-05 13:00:00,52.2,52.2,52.18,52.19,7400.0,44.4607,44.4607,44.4437,44.4522,7400.0
2011-04-05 13:05:00,52.2,52.2,52.15,52.15,12500.0,44.4607,44.4607,44.4181,44.4181,12500.0
2011-04-05 13:10:00,52.16,52.2,52.15,52.19,14400.0,44.4267,44.4607,44.4181,44.4522,14400.0
2011-04-05 13:15:00,52.18,52.22,52.17,52.22,11100.0,44.4437,44.4778,44.4352,44.4778,11100.0
2011-04-05 13:20:00,52.21,52.25,52.2,52.23,11300.0,44.4692,44.5033,44.4607,44.4863,11300.0
2011-04-05 13:25:00,52.23,52.25,52.22,52.25,10200.0,44.4863,44.5033,44.4778,44.5033,10200.0
2011-04-05 13:30:00,52.25,52.25,52.23,52.23,15000.0,44.5033,44.5033,44.4863,44.4863,15000.0
2011-04-05 13:35:00,52.23,52.24,52.19,52.19,16800.0,44.4863,44.4948,44.4522,44.4522,16800.0
2011-04-05 13:40:00,52.19,52.24,52.18,52.23,8000.0,44.4522,44.4948,44.4437,44.4863,8000.0
2011-04-05 13:45:00,52.23,52.23,52.18,52.19,13100.0,44.4863,44.4863,44.4437,44.4522,13100.0
2011-04-05 13:50:00,52.19,52.19,52.15,52.15,14700.0,44.4522,44.4522,44.4181,44.4181,14700.0
2011-04-05 13:55:00,52.16,52.17,52.12,52.12,9100.0,44.4267,44.4352,44.3926,44.3926,9100.0
2011-04-05 14:00:00,52.12,52.12,52.05,52.05,10500.0,44.3926,44.3926,44.333,44.333,10500.0
2011-04-05 14:05:00,52.05,52.1,52.05,52.06,8300.0,44.333,44.3756,44.333,44.3415,8300.0
2011-04-05 14:10:00,52.06,52.13,52.05,52.1,12000.0,44.3415,44.4011,44.333,44.3756,12000.0
2011-04-05 14:15:00,52.1,52.16,52.1,52.13,13900.0,44.3756,44.4267,44.3756,44.4011,13900.0
2011-04-05 14:20:00,52.15,52.22,52.14,52.2,8300.0,44.4181,44.4778,44.4096,44.4607,8300.0
2011-04-05 14:25:00,52.18,52.19,52.16,52.17,3900.0,44.4437,44.4522,44.4267,44.4352,3900.0
2011-04-05 14:30:00,52.17,52.2,52.1,52.1,6800.0,44.4352,44.4607,44.3756,44.3756,6800.0
2011-04-05 14:35:00,52.09,52.11,52.05,52.11,16500.0,44.367,44.3841,44.333,44.3841,16500.0
2011-04-05 14:40:00,52.11,52.13,52.02,52.02,10400.0,44.3841,44.4011,44.3074,44.3074,10400.0
2011-04-05 14:45:00,52.03,52.12,52.03,52.09,8400.0,44.3159,44.3926,44.3159,44.367,8400.0
2011-04-05 14:50:00,52.09,52.09,52.03,52.09,8900.0,44.367,44.367,44.3159,44.367,8900.0
2011-04-05 14:55:00,52.08,52.1,52.01,52.09,12500.0,44.3585,44.3756,44.2989,44.367,12500.0
2011-04-05 15:00:00,52.08,52.09,51.99,52.02,20000.0,44.3585,44.367,44.2819,44.3074,20000.0
2011-04-05 15:05:00,52.02,52.07,52.0,52.01,17200.0,44.3074,44.35,44.2904,44.2989,17200.0
2011-04-05 15:10:00,52.01,52.02,51.97,51.97,19900.0,44.2989,44.3074,44.2648,44.2648,19900.0
2011-04-05 15:15:00,51.97,52.03,51.97,52.02,6800.0,44.2648,44.3159,44.2648,44.3074,6800.0
2011-04-05 15:20:00,52.01,52.03,51.99,52.03,11000.0,44.2989,44.3159,44.2819,44.3159,11000.0
2011-04-05 15:25:00,52.03,52.03,51.97,51.97,11300.0,44.3159,44.3159,44.2648,44.2648,11300.0
2011-04-05 15:30:00,51.97,52.0,51.93,51.95,20400.0,44.2648,44.2904,44.2308,44.2478,20400.0
2011-04-05 15:35:00,51.95,51.98,51.94,51.98,18900.0,44.2478,44.2733,44.2393,44.2733,18900.0
2011-04-05 15:40:00,51.99,52.02,51.98,52.02,11500.0,44.2819,44.3074,44.2733,44.3074,11500.0
2011-04-05 15:45:00,52.02,52.04,51.97,52.04,21300.0,44.3074,44.3245,44.2648,44.3245,21300.0
2011-04-05 15:50:00,52.03,52.04,51.98,52.0,31400.0,44.3159,44.3245,44.2733,44.2904,31400.0
2011-04-05 15:55:00,52.01,52.05,51.99,52.03,60100.0,44.2989,44.333,44.2819,44.3159,60100.0
2011-04-06 09:30:00,52.11,52.32,52.03,52.03,17600.0,44.3841,44.5629,44.3159,44.3159,17600.0
2011-04-06 09:35:00,52.05,52.24,52.04,52.12,5900.0,44.333,44.4948,44.3245,44.3926,5900.0
2011-04-06 09:40:00,52.14,52.15,52.01,52.01,4300.0,44.4096,44.4181,44.2989,44.2989,4300.0
2011-04-06 09:45:00,51.99,51.99,51.82,51.86,13500.0,44.2819,44.2819,44.1371,44.1711,13500.0
2011-04-06 09:50:00,51.88,51.88,51.74,51.74,13600.0,44.1882,44.1882,44.0689,44.0689,13600.0
2011-04-06 09:55:00,51.74,51.83,51.72,51.78,10800.0,44.0689,44.1456,44.0519,44.103,10800.0
2011-04-06 10:00:00,51.76,51.79,51.71,51.72,10900.0,44.086,44.1115,44.0434,44.0519,10900.0
2011-04-06 10:05:00,51.72,51.72,51.62,51.62,14600.0,44.0519,44.0519,43.9667,43.9667,14600.0
2011-04-06 10:10:00,51.62,51.62,51.55,51.55,12600.0,43.9667,43.9667,43.9071,43.9071,12600.0
2011-04-06 10:15:00,51.58,51.59,51.52,51.54,13200.0,43.9327,43.9412,43.8816,43.8986,13200.0
2011-04-06 10:20:00,51.55,51.6,51.52,51.6,35600.0,43.9071,43.9497,43.8816,43.9497,35600.0
2011-04-06 10:25:00,51.6,51.68,51.57,51.61,29500.0,43.9497,44.0178,43.9241,43.9582,29500.0
2011-04-06 10:30:00,51.61,51.69,51.57,51.66,28900.0,43.9582,44.0263,43.9241,44.0008,28900.0
2011-04-06 10:35:00,51.67,51.67,51.53,51.57,19000.0,44.0093,44.0093,43.8901,43.9241,19000.0
2011-04-06 10:40:00,51.57,51.66,51.57,51.63,36400.0,43.9241,44.0008,43.9241,43.9752,36400.0
2011-04-06 10:45:00,51.64,51.7,51.63,51.63,11200.0,43.9838,44.0349,43.9752,43.9752,11200.0
2011-04-06 10:50:00,51.66,51.68,51.6,51.65,15400.0,44.0008,44.0178,43.9497,43.9923,15400.0
2011-04-06 10:55:00,51.65,51.67,51.54,51.56,31200.0,43.9923,44.0093,43.8986,43.9156,31200.0
2011-04-06 11:00:00,51.57,51.57,51.52,51.56,26500.0,43.9241,43.9241,43.8816,43.9156,26500.0
2011-04-06 11:05:00,51.56,51.59,51.51,51.52,20800.0,43.9156,43.9412,43.873,43.8816,20800.0
2011-04-06 11:10:00,51.5,51.63,51.5,51.55,19500.0,43.8645,43.9752,43.8645,43.9071,19500.0
2011-04-06 11:15:00,51.56,51.6,51.54,51.58,8400.0,43.9156,43.9497,43.8986,43.9327,8400.0
2011-04-06 11:20:00,51.6,51.67,51.54,51.65,22400.0,43.9497,44.0093,43.8986,43.9923,22400.0
2011-04-06 11:25:00,51.67,51.68,51.62,51.63,12000.0,44.0093,44.0178,43.9667,43.9752,12000.0
2011-04-06 11:30:00,51.64,51.65,51.52,51.59,18600.0,43.9838,43.9923,43.8816,43.9412,18600.0
2011-04-06 11:35:00,51.58,51.59,51.51,51.57,14200.0,43.9327,43.9412,43.873,43.9241,14200.0
2011-04-06 11:40:00,51.57,51.6,51.54,51.56,8500.0,43.9241,43.9497,43.8986,43.9156,8500.0
2011-04-06 11:45:00,51.55,51.58,51.55,51.57,9400.0,43.9071,43.9327,43.9071,43.9241,9400.0
2011-04-06 11:50:00,51.56,51.62,51.56,51.58,5900.0,43.9156,43.9667,43.9156,43.9327,5900.0
2011-04-06 11:55:00,51.59,51.63,51.56,51.57,10400.0,43.9412,43.9752,43.9156,43.9241,10400.0
2011-04-06 12:00:00,51.59,51.6,51.55,51.55,6100.0,43.9412,43.9497,43.9071,43.9071,6100.0
2011-04-06 12:05:00,51.55,51.65,51.54,51.63,3700.0,43.9071,43.9923,43.8986,43.9752,3700.0
2011-04-06 12:10:00,51.65,51.72,51.65,51.72,3200.0,43.9923,44.0519,43.9923,44.0519,3200.0
2011-04-06 12:15:00,51.72,51.76,51.7,51.76,11300.0,44.0519,44.086,44.0349,44.086,11300.0
2011-04-06 12:20:00,51.75,51.76,51.71,51.74,10600.0,44.0775,44.086,44.0434,44.0689,10600.0
2011-04-06 12:25:00,51.74,51.75,51.71,51.72,5500.0,44.0689,44.0775,44.0434,44.0519,5500.0
2011-04-06 12:30:00,51.72,51.73,51.66,51.67,12100.0,44.0519,44.0604,44.0008,44.0093,12100.0
2011-04-06 12:35:00,51.66,51.68,51.62,51.62,7400.0,44.0008,44.0178,43.9667,43.9667,7400.0
2011-04-06 12:40:00,51.63,51.66,51.61,51.62,10500.0,43.9752,44.0008,43.9582,43.9667,10500.0
2011-04-06 12:45:00,51.63,51.63,51.59,51.6,7600.0,43.9752,43.9752,43.9412,43.9497,7600.0
2011-04-06 12:50:00,51.59,51.66,51.57,51.63,14400.0,43.9412,44.0008,43.9241,43.9752,14400.0
2011-04-06 12:55:00,51.63,51.67,51.59,51.65,10400.0,43.9752,44.0093,43.9412,43.9923,10400.0
2011-04-06 13:00:00,51.66,51.66,51.64,51.65,1700.0,44.0008,44.0008,43.9838,43.9923,1700.0
2011-04-06 13:05:00,51.65,51.67,51.64,51.65,6400.0,43.9923,44.0093,43.9838,43.9923,6400.0
2011-04-06 13:10:00,51.66,51.74,51.66,51.71,6200.0,44.0008,44.0689,44.0008,44.0434,6200.0
2011-04-06 13:15:00,51.72,51.74,51.72,51.72,3100.0,44.0519,44.0689,44.0519,44.0519,3100.0
2011-04-06 13:20:00,51.7,51.7,51.66,51.66,2900.0,44.0349,44.0349,44.0008,44.0008,2900.0
2011-04-06 13:25:00,51.68,51.71,51.65,51.66,8300.0,44.0178,44.0434,43.9923,44.0008,8300.0
2011-04-06 13:30:00,51.65,51.68,51.62,51.65,8800.0,43.9923,44.0178,43.9667,43.9923,8800.0
2011-04-06 13:35:00,51.65,51.67,51.62,51.62,5400.0,43.9923,44.0093,43.9667,43.9667,5400.0
2011-04-06 13:40:00,51.63,51.66,51.62,51.62,30400.0,43.9752,44.0008,43.9667,43.9667,30400.0
2011-04-06 13:45:00,51.63,51.68,51.63,51.65,4600.0,43.9752,44.0178,43.9752,43.9923,4600.0
2011-04-06 13:50:00,51.67,51.71,51.67,51.67,5100.0,44.0093,44.0434,44.0093,44.0093,5100.0
2011-04-06 13:55:00,51.66,51.67,51.65,51.67,2200.0,44.0008,44.0093,43.9923,44.0093,2200.0
2011-04-06 14:00:00,51.67,51.68,51.66,51.67,3800.0,44.0093,44.0178,44.0008,44.0093,3800.0
2011-04-06 14:05:00,51.67,51.68,51.65,51.68,7200.0,44.0093,44.0178,43.9923,44.0178,7200.0
2011-04-06 14:10:00,51.68,51.69,51.65,51.69,7700.0,44.0178,44.0263,43.9923,44.0263,7700.0
2011-04-06 14:15:00,51.68,51.68,51.64,51.64,3700.0,44.0178,44.0178,43.9838,43.9838,3700.0
2011-04-06 14:20:00,51.64,51.65,51.63,51.63,33100.0,43.9838,43.9923,43.9752,43.9752,33100.0
2011-04-06 14:25:00,51.63,51.65,51.59,51.6,9100.0,43.9752,43.9923,43.9412,43.9497,9100.0
2011-04-06 14:30:00,51.61,51.66,51.61,51.65,6700.0,43.9582,44.0008,43.9582,43.9923,6700.0
2011-04-06 14:35:00,51.65,51.71,51.65,51.7,4100.0,43.9923,44.0434,43.9923,44.0349,4100.0
2011-04-06 14:40:00,51.71,51.72,51.68,51.69,6100.0,44.0434,44.0519,44.0178,44.0263,6100.0
2011-04-06 14:45:00,51.69,51.72,51.67,51.67,8900.0,44.0263,44.0519,44.0093,44.0093,8900.0
2011-04-06 14:50:00,51.67,51.67,51.63,51.64,9400.0,44.0093,44.0093,43.9752,43.9838,9400.0
2011-04-06 14:55:00,51.63,51.66,51.63,51.65,10400.0,43.9752,44.0008,43.9752,43.9923,10400.0
2011-04-06 15:00:00,51.67,51.72,51.67,51.71,9800.0,44.0093,44.0519,44.0093,44.0434,9800.0
2011-04-06 15:05:00,51.71,51.72,51.69,51.72,7400.0,44.0434,44.0519,44.0263,44.0519,7400.0
2011-04-06 15:10:00,51.72,51.76,51.71,51.73,12300.0,44.0519,44.086,44.0434,44.0604,12300.0
2011-04-06 15:15:00,51.72,51.76,51.71,51.71,11800.0,44.0519,44.086,44.0434,44.0434,11800.0
2011-04-06 15:20:00,51.71,51.72,51.68,51.68,8300.0,44.0434,44.0519,44.0178,44.0178,8300.0
2011-04-06 15:25:00,51.69,51.72,51.67,51.69,7800.0,44.0263,44.0519,44.0093,44.0263,7800.0
2011-04-06 15:30:00,51.69,51.72,51.68,51.71,7000.0,44.0263,44.0519,44.0178,44.0434,7000.0
2011-04-06 15:35:00,51.71,51.73,51.69,51.72,14700.0,44.0434,44.0604,44.0263,44.0519,14700.0
2011-04-06 15:40:00,51.72,51.76,51.72,51.76,27300.0,44.0519,44.086,44.0519,44.086,27300.0
2011-04-06 15:45:00,51.75,51.76,51.71,51.72,36200.0,44.0775,44.086,44.0434,44.0519,36200.0
2011-04-06 15:50:00,51.72,51.78,51.72,51.76,34500.0,44.0519,44.103,44.0519,44.086,34500.0
2011-04-06 15:55:00,51.76,51.79,51.74,51.76,63700.0,44.086,44.1115,44.0689,44.086,63700.0
2011-04-07 09:30:00,51.8,51.85,51.72,51.78,33900.0,44.12,44.1626,44.0519,44.103,33900.0
2011-04-07 09:35:00,51.78,51.98,51.74,51.98,11500.0,44.103,44.2733,44.0689,44.2733,11500.0
2011-04-07 09:40:00,51.97,52.0,51.94,51.99,8300.0,44.2648,44.2904,44.2393,44.2819,8300.0
2011-04-07 09:45:00,51.99,52.0,51.94,52.0,12400.0,44.2819,44.2904,44.2393,44.2904,12400.0
2011-04-07 09:50:00,51.96,52.0,51.95,51.96,11600.0,44.2563,44.2904,44.2478,44.2563,11600.0
2011-04-07 09:55:00,51.94,51.94,51.82,51.83,5900.0,44.2393,44.2393,44.1371,44.1456,5900.0
2011-04-07 10:00:00,51.84,51.84,51.75,51.79,7300.0,44.1541,44.1541,44.0775,44.1115,7300.0
2011-04-07 10:05:00,51.79,51.79,51.73,51.76,7700.0,44.1115,44.1115,44.0604,44.086,7700.0
2011-04-07 10:10:00,51.76,51.77,51.75,51.76,4300.0,44.086,44.0945,44.0775,44.086,4300.0
2011-04-07 10:15:00,51.77,51.77,51.71,51.74,5600.0,44.0945,44.0945,44.0434,44.0689,5600.0
2011-04-07 10:20:00,51.75,51.75,51.62,51.63,13000.0,44.0775,44.0775,43.9667,43.9752,13000.0
2011-04-07 10:25:00,51.63,51.64,51.53,51.54,9400.0,43.9752,43.9838,43.8901,43.8986,9400.0
2011-04-07 10:30:00,51.53,51.64,51.53,51.59,8300.0,43.8901,43.9838,43.8901,43.9412,8300.0
2011-04-07 10:35:00,51.59,51.59,51.39,51.46,23800.0,43.9412,43.9412,43.7708,43.8304,23800.0
2011-04-07 10:40:00,51.46,51.47,51.29,51.3,19600.0,43.8304,43.839,43.6857,43.6942,19600.0
2011-04-07 10:45:00,51.31,51.37,51.26,51.36,36500.0,43.7027,43.7538,43.6601,43.7453,36500.0
2011-04-07 10:50:00,51.36,51.52,51.36,51.5,11200.0,43.7453,43.8816,43.7453,43.8645,11200.0
2011-04-07 10:55:00,51.5,51.5,51.46,51.49,6000.0,43.8645,43.8645,43.8304,43.856,6000.0
2011-04-07 11:00:00,51.49,51.49,51.42,51.48,10700.0,43.856,43.856,43.7964,43.8475,10700.0
2011-04-07 11:05:00,51.48,51.55,51.48,51.53,10400.0,43.8475,43.9071,43.8475,43.8901,10400.0
2011-04-07 11:10:00,51.53,51.59,51.5,51.51,13300.0,43.8901,43.9412,43.8645,43.873,13300.0
2011-04-07 11:15:00,51.54,51.54,51.5,51.53,5900.0,43.8986,43.8986,43.8645,43.8901,5900.0
2011-04-07 11:20:00,51.52,51.58,51.52,51.58,8900.0,43.8816,43.9327,43.8816,43.9327,8900.0
2011-04-07 11:25:00,51.56,51.6,51.52,51.52,5700.0,43.9156,43.9497,43.8816,43.8816,5700.0
2011-04-07 11:30:00,51.52,51.57,51.47,51.47,19900.0,43.8816,43.9241,43.839,43.839,19900.0
2011-04-07 11:35:00,51.48,51.55,51.44,51.54,21400.0,43.8475,43.9071,43.8134,43.8986,21400.0
2011-04-07 11:40:00,51.53,51.62,51.52,51.61,7400.0,43.8901,43.9667,43.8816,43.9582,7400.0
2011-04-07 11:45:00,51.6,51.62,51.59,51.62,12100.0,43.9497,43.9667,43.9412,43.9667,12100.0
2011-04-07 11:50:00,51.62,51.67,51.6,51.62,10300.0,43.9667,44.0093,43.9497,43.9667,10300.0
2011-04-07 11:55:00,51.6,51.74,51.6,51.74,8700.0,43.9497,44.0689,43.9497,44.0689,8700.0
2011-04-07 12:00:00,51.73,51.75,51.71,51.71,6100.0,44.0604,44.0775,44.0434,44.0434,6100.0
2011-04-07 12:05:00,51.71,51.72,51.66,51.68,30100.0,44.0434,44.0519,44.0008,44.0178,30100.0
2011-04-07 12:10:00,51.68,51.71,51.67,51.7,20500.0,44.0178,44.0434,44.0093,44.0349,20500.0
2011-04-07 12:15:00,51.69,51.7,51.65,51.67,3700.0,44.0263,44.0349,43.9923,44.0093,3700.0
2011-04-07 12:20:00,51.67,51.69,51.66,51.67,2500.0,44.0093,44.0263,44.0008,44.0093,2500.0
2011-04-07 12:25:00,51.67,51.68,51.66,51.66,2400.0,44.0093,44.0178,44.0008,44.0008,2400.0
2011-04-07 12:30:00,51.66,51.69,51.65,51.68,3100.0,44.0008,44.0263,43.9923,44.0178,3100.0
2011-04-07 12:35:00,51.68,51.7,51.66,51.68,11300.0,44.0178,44.0349,44.0008,44.0178,11300.0
2011-04-07 12:40:00,51.69,51.74,51.69,51.73,4800.0,44.0263,44.0689,44.0263,44.0604,4800.0
2011-04-07 12:45:00,51.74,51.75,51.72,51.74,4700.0,44.0689,44.0775,44.0519,44.0689,4700.0
2011-04-07 12:50:00,51.73,51.76,51.73,51.73,3500.0,44.0604,44.086,44.0604,44.0604,3500.0
2011-04-07 12:55:00,51.73,51.76,51.71,51.76,1600.0,44.0604,44.086,44.0434,44.086,1600.0
2011-04-07 13:00:00,51.74,51.75,51.67,51.68,3600.0,44.0689,44.0775,44.0093,44.0178,3600.0
2011-04-07 13:05:00,51.67,51.71,51.66,51.7,9400.0,44.0093,44.0434,44.0008,44.0349,9400.0
2011-04-07 13:10:00,51.71,51.71,51.61,51.62,9900.0,44.0434,44.0434,43.9582,43.9667,9900.0
2011-04-07 13:15:00,51.61,51.64,51.61,51.62,3200.0,43.9582,43.9838,43.9582,43.9667,3200.0
2011-04-07 13:20:00,51.61,51.64,51.59,51.63,5200.0,43.9582,43.9838,43.9412,43.9752,5200.0
2011-04-07 13:25:00,51.62,51.62,51.59,51.59,7000.0,43.9667,43.9667,43.9412,43.9412,7000.0
2011-04-07 13:30:00,51.58,51.58,51.55,51.57,8600.0,43.9327,43.9327,43.9071,43.9241,8600.0
2011-04-07 13:35:00,51.58,51.6,51.55,51.55,7400.0,43.9327,43.9497,43.9071,43.9071,7400.0
2011-04-07 13:40:00,51.55,51.56,51.52,51.54,8900.0,43.9071,43.9156,43.8816,43.8986,8900.0
2011-04-07 13:45:00,51.53,51.54,51.45,51.51,19600.0,43.8901,43.8986,43.8219,43.873,19600.0
2011-04-07 13:50:00,51.52,51.52,51.45,51.49,17600.0,43.8816,43.8816,43.8219,43.856,17600.0
2011-04-07 13:55:00,51.5,51.53,51.43,51.46,6200.0,43.8645,43.8901,43.8049,43.8304,6200.0
2011-04-07 14:00:00,51.46,51.55,51.46,51.54,8500.0,43.8304,43.9071,43.8304,43.8986,8500.0
2011-04-07 14:05:00,51.53,51.53,51.48,51.48,7700.0,43.8901,43.8901,43.8475,43.8475,7700.0
2011-04-07 14:10:00,51.49,51.49,51.42,51.43,18000.0,43.856,43.856,43.7964,43.8049,18000.0
2011-04-07 14:15:00,51.43,51.48,51.38,51.43,21600.0,43.8049,43.8475,43.7623,43.8049,21600.0
2011-04-07 14:20:00,51.44,51.44,51.37,51.41,21300.0,43.8134,43.8134,43.7538,43.7879,21300.0
2011-04-07 14:25:00,51.42,51.43,51.37,51.38,13300.0,43.7964,43.8049,43.7538,43.7623,13300.0
2011-04-07 14:30:00,51.37,51.42,51.37,51.42,6100.0,43.7538,43.7964,43.7538,43.7964,6100.0
2011-04-07 14:35:00,51.44,51.55,51.44,51.52,9700.0,43.8134,43.9071,43.8134,43.8816,9700.0
2011-04-07 14:40:00,51.52,51.56,51.49,51.55,7200.0,43.8816,43.9156,43.856,43.9071,7200.0
2011-04-07 14:45:00,51.56,51.59,51.52,51.55,9000.0,43.9156,43.9412,43.8816,43.9071,9000.0
2011-04-07 14:50:00,51.55,51.59,51.53,51.57,11600.0,43.9071,43.9412,43.8901,43.9241,11600.0
2011-04-07 14:55:00,51.57,51.58,51.52,51.58,6700.0,43.9241,43.9327,43.8816,43.9327,6700.0
2011-04-07 15:00:00,51.57,51.57,51.51,51.54,6300.0,43.9241,43.9241,43.873,43.8986,6300.0
2011-04-07 15:05:00,51.53,51.55,51.48,51.55,4400.0,43.8901,43.9071,43.8475,43.9071,4400.0
2011-04-07 15:10:00,51.55,51.55,51.48,51.48,8100.0,43.9071,43.9071,43.8475,43.8475,8100.0
2011-04-07 15:15:00,51.48,51.49,51.45,51.47,29500.0,43.8475,43.856,43.8219,43.839,29500.0
2011-04-07 15:20:00,51.48,51.49,51.45,51.45,61100.0,43.8475,43.856,43.8219,43.8219,61100.0
2011-04-07 15:25:00,51.45,51.46,51.4,51.46,14300.0,43.8219,43.8304,43.7793,43.8304,14300.0
2011-04-07 15:30:00,51.47,51.49,51.4,51.47,36100.0,43.839,43.856,43.7793,43.839,36100.0
2011-04-07 15:35:00,51.47,51.49,51.44,51.46,20700.0,43.839,43.856,43.8134,43.8304,20700.0
2011-04-07 15:40:00,51.46,51.47,51.42,51.46,39600.0,43.8304,43.839,43.7964,43.8304,39600.0
2011-04-07 15:45:00,51.46,51.52,51.43,51.51,71600.0,43.8304,43.8816,43.8049,43.873,71600.0
2011-04-07 15:50:00,51.51,51.53,51.44,51.44,125200.0,43.873,43.8901,43.8134,43.8134,125200.0
2011-04-07 15:55:00,51.44,51.48,51.42,51.46,104400.0,43.8134,43.8475,43.7964,43.8304,104400.0
2011-04-08 09:30:00,51.8,51.89,51.7,51.74,28300.0,44.12,44.1967,44.0349,44.0689,28300.0
2011-04-08 09:35:00,51.74,51.78,51.54,51.57,13700.0,44.0689,44.103,43.8986,43.9241,13700.0
2011-04-08 09:40:00,51.57,51.73,51.54,51.71,15900.0,43.9241,44.0604,43.8986,44.0434,15900.0
2011-04-08 09:45:00,51.72,51.8,51.55,51.67,21700.0,44.0519,44.12,43.9071,44.0093,21700.0
2011-04-08 09:50:00,51.65,51.7,51.55,51.67,8800.0,43.9923,44.0349,43.9071,44.0093,8800.0
2011-04-08 09:55:00,51.67,51.73,51.66,51.73,8400.0,44.0093,44.0604,44.0008,44.0604,8400.0
2011-04-08 10:00:00,51.72,51.79,51.68,51.79,5900.0,44.0519,44.1115,44.0178,44.1115,5900.0
2011-04-08 10:05:00,51.78,51.79,51.69,51.69,7900.0,44.103,44.1115,44.0263,44.0263,7900.0
2011-04-08 10:10:00,51.69,51.83,51.69,51.83,5500.0,44.0263,44.1456,44.0263,44.1456,5500.0
2011-04-08 10:15:00,51.83,51.84,51.69,51.77,6800.0,44.1456,44.1541,44.0263,44.0945,6800.0
2011-04-08 10:20:00,51.79,51.79,51.62,51.71,7800.0,44.1115,44.1115,43.9667,44.0434,7800.0
2011-04-08 10:25:00,51.73,51.77,51.72,51.75,4900.0,44.0604,44.0945,44.0519,44.0775,4900.0
2011-04-08 10:30:00,51.74,51.78,51.71,51.78,6500.0,44.0689,44.103,44.0434,44.103,6500.0
2011-04-08 10:35:00,51.78,51.78,51.72,51.77,3900.0,44.103,44.103,44.0519,44.0945,3900.0
2011-04-08 10:40:00,51.77,51.77,51.69,51.7,5400.0,44.0945,44.0945,44.0263,44.0349,5400.0
2011-04-08 10:45:00,51.68,51.71,51.67,51.68,4000.0,44.0178,44.0434,44.0093,44.0178,4000.0
2011-04-08 10:50:00,51.67,51.67,51.61,51.61,3200.0,44.0093,44.0093,43.9582,43.9582,3200.0
2011-04-08 10:55:00,51.62,51.63,51.54,51.54,6700.0,43.9667,43.9752,43.8986,43.8986,6700.0
2011-04-08 11:00:00,51.53,51.61,51.5,51.55,6100.0,43.8901,43.9582,43.8645,43.9071,6100.0
2011-04-08 11:05:00,51.55,51.6,51.52,51.6,3600.0,43.9071,43.9497,43.8816,43.9497,3600.0
2011-04-08 11:10:00,51.57,51.6,51.56,51.57,3900.0,43.9241,43.9497,43.9156,43.9241,3900.0
2011-04-08 11:15:00,51.58,51.64,51.58,51.63,6300.0,43.9327,43.9838,43.9327,43.9752,6300.0
2011-04-08 11:20:00,51.64,51.64,51.56,51.58,4000.0,43.9838,43.9838,43.9156,43.9327,4000.0
2011-04-08 11:25:00,51.61,51.63,51.55,51.58,12100.0,43.9582,43.9752,43.9071,43.9327,12100.0
2011-04-08 11:30:00,51.55,51.67,51.55,51.65,3300.0,43.9071,44.0093,43.9071,43.9923,3300.0
2011-04-08 11:35:00,51.65,51.65,51.58,51.62,3500.0,43.9923,43.9923,43.9327,43.9667,3500.0
2011-04-08 11:40:00,51.63,51.67,51.62,51.66,5500.0,43.9752,44.0093,43.9667,44.0008,5500.0
2011-04-08 11:45:00,51.67,51.69,51.65,51.65,3800.0,44.0093,44.0263,43.9923,43.9923,3800.0
2011-04-08 11:50:00,51.65,51.66,51.64,51.64,4800.0,43.9923,44.0008,43.9838,43.9838,4800.0
2011-04-08 11:55:00,51.64,51.65,51.56,51.58,5900.0,43.9838,43.9923,43.9156,43.9327,5900.0
2011-04-08 12:00:00,51.58,51.58,51.57,51.58,3000.0,43.9327,43.9327,43.9241,43.9327,3000.0
2011-04-08 12:05:00,51.58,51.58,51.57,51.58,1700.0,43.9327,43.9327,43.9241,43.9327,1700.0
2011-04-08 12:10:00,51.58,51.65,51.56,51.64,6600.0,43.9327,43.9923,43.9156,43.9838,6600.0
2011-04-08 12:15:00,51.65,51.67,51.63,51.66,4100.0,43.9923,44.0093,43.9752,44.0008,4100.0
2011-04-08 12:20:00,51.67,51.68,51.63,51.64,5100.0,44.0093,44.0178,43.9752,43.9838,5100.0
2011-04-08 12:25:00,51.63,51.64,51.61,51.63,10800.0,43.9752,43.9838,43.9582,43.9752,10800.0
2011-04-08 12:30:00,51.62,51.65,51.59,51.63,5500.0,43.9667,43.9923,43.9412,43.9752,5500.0
2011-04-08 12:35:00,51.63,51.68,51.63,51.64,8000.0,43.9752,44.0178,43.9752,43.9838,8000.0
2011-04-08 12:40:00,51.67,51.67,51.65,51.65,3300.0,44.0093,44.0093,43.9923,43.9923,3300.0
2011-04-08 12:45:00,51.64,51.67,51.63,51.64,4400.0,43.9838,44.0093,43.9752,43.9838,4400.0
2011-04-08 12:50:00,51.65,51.68,51.58,51.59,3400.0,43.9923,44.0178,43.9327,43.9412,3400.0
2011-04-08 12:55:00,51.58,51.6,51.54,51.59,4800.0,43.9327,43.9497,43.8986,43.9412,4800.0
2011-04-08 13:00:00,51.63,51.64,51.6,51.61,6000.0,43.9752,43.9838,43.9497,43.9582,6000.0
2011-04-08 13:05:00,51.61,51.66,51.6,51.66,2800.0,43.9582,44.0008,43.9497,44.0008,2800.0
2011-04-08 13:10:00,51.66,51.66,51.59,51.6,3900.0,44.0008,44.0008,43.9412,43.9497,3900.0
2011-04-08 13:15:00,51.6,51.61,51.59,51.59,5600.0,43.9497,43.9582,43.9412,43.9412,5600.0
2011-04-08 13:20:00,51.6,51.61,51.58,51.58,4000.0,43.9497,43.9582,43.9327,43.9327,4000.0
2011-04-08 13:25:00,51.58,51.6,51.54,51.54,22600.0,43.9327,43.9497,43.8986,43.8986,22600.0
2011-04-08 13:30:00,51.54,51.56,51.51,51.53,5200.0,43.8986,43.9156,43.873,43.8901,5200.0
2011-04-08 13:35:00,51.54,51.57,51.54,51.57,3500.0,43.8986,43.9241,43.8986,43.9241,3500.0
2011-04-08 13:40:00,51.57,51.57,51.51,51.51,3800.0,43.9241,43.9241,43.873,43.873,3800.0
2011-04-08 13:45:00,51.51,51.55,51.49,51.54,10400.0,43.873,43.9071,43.856,43.8986,10400.0
2011-04-08 13:50:00,51.55,51.59,51.55,51.59,2300.0,43.9071,43.9412,43.9071,43.9412,2300.0
2011-04-08 13:55:00,51.58,51.59,51.56,51.57,6100.0,43.9327,43.9412,43.9156,43.9241,6100.0
2011-04-08 14:00:00,51.57,51.58,51.54,51.57,4000.0,43.9241,43.9327,43.8986,43.9241,4000.0
2011-04-08 14:05:00,51.57,51.59,51.56,51.58,3400.0,43.9241,43.9412,43.9156,43.9327,3400.0
2011-04-08 14:10:00,51.57,51.57,51.5,51.5,7400.0,43.9241,43.9241,43.8645,43.8645,7400.0
2011-04-08 14:15:00,51.49,51.49,51.44,51.46,4600.0,43.856,43.856,43.8134,43.8304,4600.0
2011-04-08 14:20:00,51.46,51.5,51.45,51.5,5800.0,43.8304,43.8645,43.8219,43.8645,5800.0
2011-04-08 14:25:00,51.49,51.51,51.4,51.45,20400.0,43.856,43.873,43.7793,43.8219,20400.0
2011-04-08 14:30:00,51.44,51.44,51.38,51.41,7500.0,43.8134,43.8134,43.7623,43.7879,7500.0
2011-04-08 14:35:00,51.42,51.42,51.33,51.39,8600.0,43.7964,43.7964,43.7197,43.7708,8600.0
2011-04-08 14:40:00,51.38,51.39,51.36,51.36,7700.0,43.7623,43.7708,43.7453,43.7453,7700.0
2011-04-08 14:45:00,51.36,51.37,51.29,51.31,8800.0,43.7453,43.7538,43.6857,43.7027,8800.0
2011-04-08 14:50:00,51.31,51.31,51.24,51.28,11200.0,43.7027,43.7027,43.6431,43.6771,11200.0
2011-04-08 14:55:00,51.28,51.28,51.18,51.25,22700.0,43.6771,43.6771,43.592,43.6516,22700.0
2011-04-08 15:00:00,51.24,51.26,51.13,51.14,28000.0,43.6431,43.6601,43.5494,43.5579,28000.0
2011-04-08 15:05:00,51.14,51.22,51.13,51.2,14000.0,43.5579,43.626,43.5494,43.609,14000.0
2011-04-08 15:10:00,51.19,51.26,51.18,51.22,13400.0,43.6005,43.6601,43.592,43.626,13400.0
2011-04-08 15:15:00,51.22,51.26,51.22,51.26,10200.0,43.626,43.6601,43.626,43.6601,10200.0
2011-04-08 15:20:00,51.27,51.3,51.26,51.28,14100.0,43.6686,43.6942,43.6601,43.6771,14100.0
2011-04-08 15:25:00,51.28,51.32,51.25,51.32,10400.0,43.6771,43.7112,43.6516,43.7112,10400.0
2011-04-08 15:30:00,51.31,51.4,51.3,51.38,31900.0,43.7027,43.7793,43.6942,43.7623,31900.0
2011-04-08 15:35:00,51.39,51.41,51.37,51.4,13600.0,43.7708,43.7879,43.7538,43.7793,13600.0
2011-04-08 15:40:00,51.39,51.45,51.36,51.42,19900.0,43.7708,43.8219,43.7453,43.7964,19900.0
2011-04-08 15:45:00,51.42,51.5,51.42,51.46,34700.0,43.7964,43.8645,43.7964,43.8304,34700.0
2011-04-08 15:50:00,51.47,51.54,51.46,51.51,21100.0,43.839,43.8986,43.8304,43.873,21100.0
2011-04-08 15:55:00,51.51,51.56,51.48,51.5,68200.0,43.873,43.9156,43.8475,43.8645,68200.0
2011-04-11 09:30:00,51.5,51.5,51.19,51.29,16500.0,43.8645,43.8645,43.6005,43.6857,16500.0
2011-04-11 09:35:00,51.25,51.28,51.16,51.17,5900.0,43.6516,43.6771,43.5749,43.5834,5900.0
2011-04-11 09:40:00,51.19,51.31,51.16,51.29,4500.0,43.6005,43.7027,43.5749,43.6857,4500.0
2011-04-11 09:45:00,51.36,51.49,51.34,51.49,3300.0,43.7453,43.856,43.7282,43.856,3300.0
2011-04-11 09:50:00,51.52,51.63,51.5,51.62,14200.0,43.8816,43.9752,43.8645,43.9667,14200.0
2011-04-11 09:55:00,51.63,51.65,51.57,51.57,6400.0,43.9752,43.9923,43.9241,43.9241,6400.0
2011-04-11 10:00:00,51.57,51.6,51.45,51.45,8800.0,43.9241,43.9497,43.8219,43.8219,8800.0
2011-04-11 10:05:00,51.46,51.46,51.37,51.4,9100.0,43.8304,43.8304,43.7538,43.7793,9100.0
2011-04-11 10:10:00,51.36,51.36,51.31,51.32,11300.0,43.7453,43.7453,43.7027,43.7112,11300.0
2011-04-11 10:15:00,51.33,51.39,51.33,51.36,11200.0,43.7197,43.7708,43.7197,43.7453,11200.0
2011-04-11 10:20:00,51.36,51.38,51.33,51.33,6000.0,43.7453,43.7623,43.7197,43.7197,6000.0
2011-04-11 10:25:00,51.35,51.36,51.32,51.32,2700.0,43.7368,43.7453,43.7112,43.7112,2700.0
2011-04-11 10:30:00,51.3,51.31,51.25,51.3,6100.0,43.6942,43.7027,43.6516,43.6942,6100.0
2011-04-11 10:35:00,51.32,51.37,51.3,51.33,5300.0,43.7112,43.7538,43.6942,43.7197,5300.0
2011-04-11 10:40:00,51.32,51.32,51.29,51.3,16400.0,43.7112,43.7112,43.6857,43.6942,16400.0
2011-04-11 10:45:00,51.3,51.34,51.29,51.31,10000.0,43.6942,43.7282,43.6857,43.7027,10000.0
2011-04-11 10:50:00,51.33,51.33,51.3,51.31,2300.0,43.7197,43.7197,43.6942,43.7027,2300.0
2011-04-11 10:55:00,51.32,51.33,51.28,51.3,8700.0,43.7112,43.7197,43.6771,43.6942,8700.0
2011-04-11 11:00:00,51.31,51.34,51.25,51.25,33200.0,43.7027,43.7282,43.6516,43.6516,33200.0
2011-04-11 11:05:00,51.27,51.3,51.25,51.3,1200.0,43.6686,43.6942,43.6516,43.6942,1200.0
2011-04-11 11:10:00,51.3,51.3,51.27,51.29,2000.0,43.6942,43.6942,43.6686,43.6857,2000.0
2011-04-11 11:15:00,51.29,51.33,51.28,51.3,12700.0,43.6857,43.7197,43.6771,43.6942,12700.0
2011-04-11 11:20:00,51.3,51.31,51.25,51.31,8700.0,43.6942,43.7027,43.6516,43.7027,8700.0
2011-04-11 11:25:00,51.31,51.33,51.26,51.27,36300.0,43.7027,43.7197,43.6601,43.6686,36300.0
2011-04-11 11:30:00,51.27,51.32,51.25,51.31,14300.0,43.6686,43.7112,43.6516,43.7027,14300.0
2011-04-11 11:35:00,51.31,51.31,51.25,51.26,4600.0,43.7027,43.7027,43.6516,43.6601,4600.0
2011-04-11 11:40:00,51.25,51.31,51.24,51.29,2400.0,43.6516,43.7027,43.6431,43.6857,2400.0
2011-04-11 11:45:00,51.3,51.3,51.25,51.25,5400.0,43.6942,43.6942,43.6516,43.6516,5400.0
2011-04-11 11:50:00,51.25,51.28,51.25,51.26,6900.0,43.6516,43.6771,43.6516,43.6601,6900.0
2011-04-11 11:55:00,51.26,51.28,51.24,51.25,2400.0,43.6601,43.6771,43.6431,43.6516,2400.0
2011-04-11 12:00:00,51.23,51.26,51.23,51.26,3200.0,43.6345,43.6601,43.6345,43.6601,3200.0
2011-04-11 12:05:00,51.25,51.25,51.16,51.18,2700.0,43.6516,43.6516,43.5749,43.592,2700.0
2011-04-11 12:10:00,51.18,51.19,51.18,51.19,1200.0,43.592,43.6005,43.592,43.6005,1200.0
2011-04-11 12:15:00,51.17,51.17,51.13,51.17,2000.0,43.5834,43.5834,43.5494,43.5834,2000.0
2011-04-11 12:20:00,51.18,51.22,51.18,51.22,800.0,43.592,43.626,43.592,43.626,800.0
2011-04-11 12:25:00,51.23,51.25,51.15,51.16,8800.0,43.6345,43.6516,43.5664,43.5749,8800.0
2011-04-11 12:30:00,51.16,51.17,51.11,51.11,6600.0,43.5749,43.5834,43.5323,43.5323,6600.0
2011-04-11 12:35:00,51.1,51.12,51.09,51.11,16600.0,43.5238,43.5409,43.5153,43.5323,16600.0
2011-04-11 12:40:00,51.1,51.12,51.04,51.12,19900.0,43.5238,43.5409,43.4727,43.5409,19900.0
2011-04-11 12:45:00,51.11,51.15,51.11,51.13,13300.0,43.5323,43.5664,43.5323,43.5494,13300.0
2011-04-11 12:50:00,51.13,51.13,51.1,51.12,1500.0,43.5494,43.5494,43.5238,43.5409,1500.0
2011-04-11 12:55:00,51.11,51.12,51.09,51.1,1300.0,43.5323,43.5409,43.5153,43.5238,1300.0
2011-04-11 13:00:00,51.09,51.11,51.07,51.1,4000.0,43.5153,43.5323,43.4983,43.5238,4000.0
2011-04-11 13:05:00,51.09,51.11,51.04,51.1,8700.0,43.5153,43.5323,43.4727,43.5238,8700.0
2011-04-11 13:10:00,51.11,51.12,51.07,51.1,3400.0,43.5323,43.5409,43.4983,43.5238,3400.0
2011-04-11 13:15:00,51.1,51.1,51.07,51.09,1500.0,43.5238,43.5238,43.4983,43.5153,1500.0
2011-04-11 13:20:00,51.09,51.1,51.08,51.09,9100.0,43.5153,43.5238,43.5068,43.5153,9100.0
2011-04-11 13:25:00,51.09,51.09,51.05,51.08,3600.0,43.5153,43.5153,43.4812,43.5068,3600.0
2011-04-11 13:30:00,51.09,51.1,51.03,51.05,14800.0,43.5153,43.5238,43.4642,43.4812,14800.0
2011-04-11 13:35:00,51.06,51.1,51.05,51.08,3100.0,43.4898,43.5238,43.4812,43.5068,3100.0
2011-04-11 13:40:00,51.07,51.1,51.07,51.1,3300.0,43.4983,43.5238,43.4983,43.5238,3300.0
2011-04-11 13:45:00,51.09,51.15,51.09,51.14,8500.0,43.5153,43.5664,43.5153,43.5579,8500.0
2011-04-11 13:50:00,51.14,51.23,51.13,51.22,14800.0,43.5579,43.6345,43.5494,43.626,14800.0
2011-04-11 13:55:00,51.21,51.24,51.2,51.24,11900.0,43.6175,43.6431,43.609,43.6431,11900.0
2011-04-11 14:00:00,51.24,51.27,51.22,51.24,22600.0,43.6431,43.6686,43.626,43.6431,22600.0
2011-04-11 14:05:00,51.23,51.25,51.22,51.24,11900.0,43.6345,43.6516,43.626,43.6431,11900.0
2011-04-11 14:10:00,51.24,51.25,51.23,51.24,6900.0,43.6431,43.6516,43.6345,43.6431,6900.0
2011-04-11 14:15:00,51.24,51.24,51.23,51.23,5100.0,43.6431,43.6431,43.6345,43.6345,5100.0
2011-04-11 14:20:00,51.24,51.26,51.21,51.23,37100.0,43.6431,43.6601,43.6175,43.6345,37100.0
2011-04-11 14:25:00,51.24,51.27,51.23,51.26,4800.0,43.6431,43.6686,43.6345,43.6601,4800.0
2011-04-11 14:30:00,51.26,51.28,51.24,51.25,9500.0,43.6601,43.6771,43.6431,43.6516,9500.0
2011-04-11 14:35:00,51.24,51.25,51.2,51.22,8300.0,43.6431,43.6516,43.609,43.626,8300.0
2011-04-11 14:40:00,51.24,51.24,51.2,51.22,11600.0,43.6431,43.6431,43.609,43.626,11600.0
2011-04-11 14:45:00,51.22,51.24,51.17,51.22,15600.0,43.626,43.6431,43.5834,43.626,15600.0
2011-04-11 14:50:00,51.22,51.26,51.22,51.25,8500.0,43.626,43.6601,43.626,43.6516,8500.0
2011-04-11 14:55:00,51.25,51.27,51.21,51.23,21000.0,43.6516,43.6686,43.6175,43.6345,21000.0
2011-04-11 15:00:00,51.22,51.25,51.17,51.21,25100.0,43.626,43.6516,43.5834,43.6175,25100.0
2011-04-11 15:05:00,51.22,51.26,51.19,51.21,12800.0,43.626,43.6601,43.6005,43.6175,12800.0
2011-04-11 15:10:00,51.22,51.23,51.19,51.2,10400.0,43.626,43.6345,43.6005,43.609,10400.0
2011-04-11 15:15:00,51.21,51.27,51.15,51.24,15700.0,43.6175,43.6686,43.5664,43.6431,15700.0
2011-04-11 15:20:00,51.25,51.31,51.23,51.28,14100.0,43.6516,43.7027,43.6345,43.6771,14100.0
2011-04-11 15:25:00,51.29,51.3,51.25,51.26,7600.0,43.6857,43.6942,43.6516,43.6601,7600.0
2011-04-11 15:30:00,51.26,51.33,51.26,51.3,29400.0,43.6601,43.7197,43.6601,43.6942,29400.0
2011-04-11 15:35:00,51.31,51.32,51.28,51.29,19500.0,43.7027,43.7112,43.6771,43.6857,19500.0
2011-04-11 15:40:00,51.3,51.3,51.25,51.28,19500.0,43.6942,43.6942,43.6516,43.6771,19500.0
2011-04-11 15:45:00,51.28,51.33,51.28,51.33,41100.0,43.6771,43.7197,43.6771,43.7197,41100.0
2011-04-11 15:50:00,51.33,51.35,51.29,51.32,35500.0,43.7197,43.7368,43.6857,43.7112,35500.0
2011-04-11 15:55:00,51.31,51.35,51.3,51.32,61900.0,43.7027,43.7368,43.6942,43.7112,61900.0
2011-04-12 09:30:00,51.12,51.12,50.55,50.71,57400.0,43.5409,43.5409,43.0554,43.1916,57400.0
2011-04-12 09:35:00,50.71,51.1,50.69,51.1,16600.0,43.1916,43.5238,43.1746,43.5238,16600.0
2011-04-12 09:40:00,51.1,51.24,51.05,51.08,11600.0,43.5238,43.6431,43.4812,43.5068,11600.0
2011-04-12 09:45:00,51.08,51.18,50.99,51.0,14700.0,43.5068,43.592,43.4301,43.4386,14700.0
2011-04-12 09:50:00,51.01,51.03,50.91,51.01,15700.0,43.4472,43.4642,43.362,43.4472,15700.0
2011-04-12 09:55:00,51.01,51.06,50.89,50.93,8600.0,43.4472,43.4898,43.345,43.379,8600.0
2011-04-12 10:00:00,50.93,51.08,50.9,51.07,9400.0,43.379,43.5068,43.3535,43.4983,9400.0
2011-04-12 10:05:00,51.07,51.07,50.91,50.93,7300.0,43.4983,43.4983,43.362,43.379,7300.0
2011-04-12 10:10:00,50.92,51.02,50.9,51.0,7800.0,43.3705,43.4557,43.3535,43.4386,7800.0
2011-04-12 10:15:00,51.0,51.01,50.91,50.94,4500.0,43.4386,43.4472,43.362,43.3875,4500.0
2011-04-12 10:20:00,50.94,50.94,50.85,50.89,4700.0,43.3875,43.3875,43.3109,43.345,4700.0
2011-04-12 10:25:00,50.88,50.99,50.86,50.98,4400.0,43.3364,43.4301,43.3194,43.4216,4400.0
2011-04-12 10:30:00,50.97,50.97,50.94,50.97,3800.0,43.4131,43.4131,43.3875,43.4131,3800.0
2011-04-12 10:35:00,50.96,51.03,50.96,51.02,37000.0,43.4046,43.4642,43.4046,43.4557,37000.0
2011-04-12 10:40:00,51.04,51.09,50.99,50.99,17200.0,43.4727,43.5153,43.4301,43.4301,17200.0
2011-04-12 10:45:00,51.0,51.01,50.98,51.0,18400.0,43.4386,43.4472,43.4216,43.4386,18400.0
2011-04-12 10:50:00,51.01,51.03,50.98,50.98,18800.0,43.4472,43.4642,43.4216,43.4216,18800.0
2011-04-12 10:55:00,50.99,51.02,50.95,50.97,21100.0,43.4301,43.4557,43.3961,43.4131,21100.0
2011-04-12 11:00:00,50.97,50.98,50.9,50.9,3900.0,43.4131,43.4216,43.3535,43.3535,3900.0
2011-04-12 11:05:00,50.91,50.92,50.87,50.89,6700.0,43.362,43.3705,43.3279,43.345,6700.0
2011-04-12 11:10:00,50.9,50.91,50.87,50.9,11900.0,43.3535,43.362,43.3279,43.3535,11900.0
2011-04-12 11:15:00,50.89,50.9,50.8,50.82,6300.0,43.345,43.3535,43.2683,43.2853,6300.0
2011-04-12 11:20:00,50.84,50.94,50.83,50.89,8500.0,43.3024,43.3875,43.2939,43.345,8500.0
2011-04-12 11:25:00,50.91,50.94,50.84,50.85,15500.0,43.362,43.3875,43.3024,43.3109,15500.0
2011-04-12 11:30:00,50.85,50.92,50.84,50.85,6100.0,43.3109,43.3705,43.3024,43.3109,6100.0
2011-04-12 11:35:00,50.85,50.88,50.84,50.87,7600.0,43.3109,43.3364,43.3024,43.3279,7600.0
2011-04-12 11:40:00,50.87,50.88,50.85,50.87,10700.0,43.3279,43.3364,43.3109,43.3279,10700.0
2011-04-12 11:45:00,50.86,50.87,50.85,50.85,2300.0,43.3194,43.3279,43.3109,43.3109,2300.0
2011-04-12 11:50:00,50.85,50.88,50.85,50.86,3900.0,43.3109,43.3364,43.3109,43.3194,3900.0
2011-04-12 11:55:00,50.85,50.88,50.85,50.88,21200.0,43.3109,43.3364,43.3109,43.3364,21200.0
2011-04-12 12:00:00,50.87,50.89,50.85,50.87,12600.0,43.3279,43.345,43.3109,43.3279,12600.0
2011-04-12 12:05:00,50.87,50.88,50.85,50.86,6800.0,43.3279,43.3364,43.3109,43.3194,6800.0
2011-04-12 12:10:00,50.86,50.87,50.85,50.87,8300.0,43.3194,43.3279,43.3109,43.3279,8300.0
2011-04-12 12:15:00,50.87,50.88,50.84,50.84,8000.0,43.3279,43.3364,43.3024,43.3024,8000.0
2011-04-12 12:20:00,50.84,50.85,50.82,50.84,7000.0,43.3024,43.3109,43.2853,43.3024,7000.0
2011-04-12 12:25:00,50.82,50.84,50.8,50.8,2800.0,43.2853,43.3024,43.2683,43.2683,2800.0
2011-04-12 12:30:00,50.8,50.81,50.75,50.75,5700.0,43.2683,43.2768,43.2257,43.2257,5700.0
2011-04-12 12:35:00,50.76,50.79,50.76,50.79,4400.0,43.2342,43.2598,43.2342,43.2598,4400.0
2011-04-12 12:40:00,50.79,50.82,50.78,50.81,1500.0,43.2598,43.2853,43.2513,43.2768,1500.0
2011-04-12 12:45:00,50.83,50.85,50.81,50.82,9600.0,43.2939,43.3109,43.2768,43.2853,9600.0
2011-04-12 12:50:00,50.81,50.82,50.76,50.76,2600.0,43.2768,43.2853,43.2342,43.2342,2600.0
2011-04-12 12:55:00,50.76,50.77,50.72,50.77,3500.0,43.2342,43.2427,43.2002,43.2427,3500.0
2011-04-12 13:00:00,50.76,50.85,50.76,50.82,6300.0,43.2342,43.3109,43.2342,43.2853,6300.0
2011-04-12 13:05:00,50.83,50.83,50.74,50.76,11600.0,43.2939,43.2939,43.2172,43.2342,11600.0
2011-04-12 13:10:00,50.78,50.8,50.75,50.76,6400.0,43.2513,43.2683,43.2257,43.2342,6400.0
2011-04-12 13:15:00,50.78,50.8,50.73,50.74,6800.0,43.2513,43.2683,43.2087,43.2172,6800.0
2011-04-12 13:20:00,50.74,50.78,50.74,50.76,4800.0,43.2172,43.2513,43.2172,43.2342,4800.0
2011-04-12 13:25:00,50.76,50.78,50.76,50.77,8100.0,43.2342,43.2513,43.2342,43.2427,8100.0
2011-04-12 13:30:00,50.77,50.8,50.76,50.77,15200.0,43.2427,43.2683,43.2342,43.2427,15200.0
2011-04-12 13:35:00,50.77,50.77,50.71,50.72,7900.0,43.2427,43.2427,43.1916,43.2002,7900.0
2011-04-12 13:40:00,50.71,50.75,50.67,50.67,21300.0,43.1916,43.2257,43.1576,43.1576,21300.0
2011-04-12 13:45:00,50.69,50.75,50.69,50.72,15100.0,43.1746,43.2257,43.1746,43.2002,15100.0
2011-04-12 13:50:00,50.73,50.76,50.73,50.73,8500.0,43.2087,43.2342,43.2087,43.2087,8500.0
2011-04-12 13:55:00,50.74,50.75,50.71,50.71,10600.0,43.2172,43.2257,43.1916,43.1916,10600.0
2011-04-12 14:00:00,50.7,50.7,50.67,50.67,12000.0,43.1831,43.1831,43.1576,43.1576,12000.0
2011-04-12 14:05:00,50.68,50.79,50.68,50.77,16400.0,43.1661,43.2598,43.1661,43.2427,16400.0
2011-04-12 14:10:00,50.76,50.77,50.75,50.76,10500.0,43.2342,43.2427,43.2257,43.2342,10500.0
2011-04-12 14:15:00,50.77,50.84,50.77,50.84,27500.0,43.2427,43.3024,43.2427,43.3024,27500.0
2011-04-12 14:20:00,50.84,50.87,50.82,50.83,15900.0,43.3024,43.3279,43.2853,43.2939,15900.0
2011-04-12 14:25:00,50.81,50.83,50.8,50.83,9200.0,43.2768,43.2939,43.2683,43.2939,9200.0
2011-04-12 14:30:00,50.83,50.86,50.8,50.8,14000.0,43.2939,43.3194,43.2683,43.2683,14000.0
2011-04-12 14:35:00,50.79,50.8,50.7,50.73,12500.0,43.2598,43.2683,43.1831,43.2087,12500.0
2011-04-12 14:40:00,50.73,50.78,50.7,50.72,14400.0,43.2087,43.2513,43.1831,43.2002,14400.0
2011-04-12 14:45:00,50.73,50.75,50.72,50.74,24300.0,43.2087,43.2257,43.2002,43.2172,24300.0
2011-04-12 14:50:00,50.74,50.76,50.73,50.76,6500.0,43.2172,43.2342,43.2087,43.2342,6500.0
2011-04-12 14:55:00,50.76,50.77,50.73,50.75,9400.0,43.2342,43.2427,43.2087,43.2257,9400.0
2011-04-12 15:00:00,50.74,50.76,50.73,50.74,9900.0,43.2172,43.2342,43.2087,43.2172,9900.0
2011-04-12 15:05:00,50.74,50.76,50.73,50.73,9800.0,43.2172,43.2342,43.2087,43.2087,9800.0
2011-04-12 15:10:00,50.73,50.75,50.73,50.75,12200.0,43.2087,43.2257,43.2087,43.2257,12200.0
2011-04-12 15:15:00,50.74,50.75,50.73,50.73,4600.0,43.2172,43.2257,43.2087,43.2087,4600.0
2011-04-12 15:20:00,50.73,50.74,50.66,50.73,27300.0,43.2087,43.2172,43.1491,43.2087,27300.0
2011-04-12 15:25:00,50.73,50.74,50.7,50.7,14500.0,43.2087,43.2172,43.1831,43.1831,14500.0
2011-04-12 15:30:00,50.71,50.72,50.66,50.69,18900.0,43.1916,43.2002,43.1491,43.1746,18900.0
2011-04-12 15:35:00,50.7,50.7,50.65,50.66,18200.0,43.1831,43.1831,43.1405,43.1491,18200.0
2011-04-12 15:40:00,50.66,50.67,50.63,50.66,17100.0,43.1491,43.1576,43.1235,43.1491,17100.0
2011-04-12 15:45:00,50.66,50.71,50.64,50.69,34600.0,43.1491,43.1916,43.132,43.1746,34600.0
2011-04-12 15:50:00,50.7,50.78,50.69,50.77,20900.0,43.1831,43.2513,43.1746,43.2427,20900.0
2011-04-12 15:55:00,50.77,50.78,50.75,50.77,58500.0,43.2427,43.2513,43.2257,43.2427,58500.0
2011-04-13 09:30:00,50.98,51.06,50.84,50.89,19500.0,43.4216,43.4898,43.3024,43.345,19500.0
2011-04-13 09:35:00,50.89,50.97,50.87,50.93,8600.0,43.345,43.4131,43.3279,43.379,8600.0
2011-04-13 09:40:00,50.92,50.99,50.86,50.86,3600.0,43.3705,43.4301,43.3194,43.3194,3600.0
2011-04-13 09:45:00,50.86,50.88,50.79,50.88,8000.0,43.3194,43.3364,43.2598,43.3364,8000.0
2011-04-13 09:50:00,50.91,50.91,50.87,50.89,4400.0,43.362,43.362,43.3279,43.345,4400.0
2011-04-13 09:55:00,50.86,50.88,50.76,50.76,5000.0,43.3194,43.3364,43.2342,43.2342,5000.0
2011-04-13 10:00:00,50.76,50.77,50.63,50.67,11100.0,43.2342,43.2427,43.1235,43.1576,11100.0
2011-04-13 10:05:00,50.69,50.69,50.63,50.64,8000.0,43.1746,43.1746,43.1235,43.132,8000.0
2011-04-13 10:10:00,50.66,50.67,50.62,50.65,44500.0,43.1491,43.1576,43.115,43.1405,44500.0
2011-04-13 10:15:00,50.65,50.7,50.6,50.6,15600.0,43.1405,43.1831,43.098,43.098,15600.0
2011-04-13 10:20:00,50.6,50.63,50.54,50.62,8400.0,43.098,43.1235,43.0468,43.115,8400.0
2011-04-13 10:25:00,50.62,50.62,50.56,50.57,26800.0,43.115,43.115,43.0639,43.0724,26800.0
2011-04-13 10:30:00,50.57,50.64,50.56,50.62,20700.0,43.0724,43.132,43.0639,43.115,20700.0
2011-04-13 10:35:00,50.63,50.63,50.52,50.52,5800.0,43.1235,43.1235,43.0298,43.0298,5800.0
2011-04-13 10:40:00,50.52,50.55,50.46,50.51,23100.0,43.0298,43.0554,42.9787,43.0213,23100.0
2011-04-13 10:45:00,50.51,50.61,50.51,50.6,18600.0,43.0213,43.1065,43.0213,43.098,18600.0
2011-04-13 10:50:00,50.6,50.63,50.55,50.55,15400.0,43.098,43.1235,43.0554,43.0554,15400.0
2011-04-13 10:55:00,50.55,50.55,50.47,50.5,6900.0,43.0554,43.0554,42.9872,43.0128,6900.0
2011-04-13 11:00:00,50.5,50.52,50.47,50.47,7700.0,43.0128,43.0298,42.9872,42.9872,7700.0
2011-04-13 11:05:00,50.47,50.5,50.43,50.48,18900.0,42.9872,43.0128,42.9532,42.9957,18900.0
2011-04-13 11:10:00,50.48,50.51,50.36,50.37,15100.0,42.9957,43.0213,42.8935,42.9021,15100.0
2011-04-13 11:15:00,50.37,50.37,50.3,50.32,16800.0,42.9021,42.9021,42.8424,42.8595,16800.0
2011-04-13 11:20:00,50.31,50.33,50.3,50.32,16900.0,42.8509,42.868,42.8424,42.8595,16900.0
2011-04-13 11:25:00,50.3,50.31,50.28,50.3,13000.0,42.8424,42.8509,42.8254,42.8424,13000.0
2011-04-13 11:30:00,50.29,50.29,50.25,50.28,14500.0,42.8339,42.8339,42.7998,42.8254,14500.0
2011-04-13 11:35:00,50.28,50.3,50.21,50.24,22300.0,42.8254,42.8424,42.7658,42.7913,22300.0
2011-04-13 11:40:00,50.26,50.29,50.26,50.28,11100.0,42.8084,42.8339,42.8084,42.8254,11100.0
2011-04-13 11:45:00,50.29,50.3,50.27,50.28,16100.0,42.8339,42.8424,42.8169,42.8254,16100.0
2011-04-13 11:50:00,50.28,50.29,50.27,50.28,10200.0,42.8254,42.8339,42.8169,42.8254,10200.0
2011-04-13 11:55:00,50.28,50.29,50.15,50.16,22000.0,42.8254,42.8339,42.7147,42.7232,22000.0
2011-04-13 12:00:00,50.16,50.22,50.16,50.16,19800.0,42.7232,42.7743,42.7232,42.7232,19800.0
2011-04-13 12:05:00,50.17,50.18,50.14,50.18,13700.0,42.7317,42.7402,42.7062,42.7402,13700.0
2011-04-13 12:10:00,50.2,50.25,50.2,50.25,10500.0,42.7573,42.7998,42.7573,42.7998,10500.0
2011-04-13 12:15:00,50.24,50.27,50.22,50.26,26800.0,42.7913,42.8169,42.7743,42.8084,26800.0
2011-04-13 12:20:00,50.26,50.26,50.03,50.05,32800.0,42.8084,42.8084,42.6125,42.6295,32800.0
2011-04-13 12:25:00,50.05,50.13,50.03,50.11,16200.0,42.6295,42.6976,42.6125,42.6806,16200.0
2011-04-13 12:30:00,50.11,50.14,50.08,50.12,16300.0,42.6806,42.7062,42.655,42.6891,16300.0
2011-04-13 12:35:00,50.12,50.12,50.02,50.05,21500.0,42.6891,42.6891,42.6039,42.6295,21500.0
2011-04-13 12:40:00,50.05,50.06,50.03,50.03,13200.0,42.6295,42.638,42.6125,42.6125,13200.0
2011-04-13 12:45:00,50.03,50.07,49.97,50.06,14200.0,42.6125,42.6465,42.5614,42.638,14200.0
2011-04-13 12:50:00,50.06,50.07,50.02,50.05,7000.0,42.638,42.6465,42.6039,42.6295,7000.0
2011-04-13 12:55:00,50.06,50.07,50.05,50.07,5300.0,42.638,42.6465,42.6295,42.6465,5300.0
2011-04-13 13:00:00,50.06,50.2,50.05,50.2,25700.0,42.638,42.7573,42.6295,42.7573,25700.0
2011-04-13 13:05:00,50.21,50.22,50.2,50.21,13900.0,42.7658,42.7743,42.7573,42.7658,13900.0
2011-04-13 13:10:00,50.21,50.24,50.2,50.21,12900.0,42.7658,42.7913,42.7573,42.7658,12900.0
2011-04-13 13:15:00,50.23,50.27,50.22,50.26,28300.0,42.7828,42.8169,42.7743,42.8084,28300.0
2011-04-13 13:20:00,50.26,50.3,50.26,50.26,10300.0,42.8084,42.8424,42.8084,42.8084,10300.0
2011-04-13 13:25:00,50.26,50.27,50.2,50.21,5200.0,42.8084,42.8169,42.7573,42.7658,5200.0
2011-04-13 13:30:00,50.22,50.3,50.22,50.3,16700.0,42.7743,42.8424,42.7743,42.8424,16700.0
2011-04-13 13:35:00,50.3,50.3,50.24,50.25,9800.0,42.8424,42.8424,42.7913,42.7998,9800.0
2011-04-13 13:40:00,50.26,50.3,50.23,50.3,7400.0,42.8084,42.8424,42.7828,42.8424,7400.0
2011-04-13 13:45:00,50.32,50.32,50.25,50.25,7600.0,42.8595,42.8595,42.7998,42.7998,7600.0
2011-04-13 13:50:00,50.26,50.26,50.23,50.24,11900.0,42.8084,42.8084,42.7828,42.7913,11900.0
2011-04-13 13:55:00,50.25,50.25,50.2,50.24,3400.0,42.7998,42.7998,42.7573,42.7913,3400.0
2011-04-13 14:00:00,50.24,50.33,50.24,50.28,5000.0,42.7913,42.868,42.7913,42.8254,5000.0
2011-04-13 14:05:00,50.29,50.29,50.25,50.25,16800.0,42.8339,42.8339,42.7998,42.7998,16800.0
2011-04-13 14:10:00,50.25,50.27,50.2,50.21,10000.0,42.7998,42.8169,42.7573,42.7658,10000.0
2011-04-13 14:15:00,50.21,50.25,50.18,50.25,7500.0,42.7658,42.7998,42.7402,42.7998,7500.0
2011-04-13 14:20:00,50.24,50.26,50.23,50.23,11000.0,42.7913,42.8084,42.7828,42.7828,11000.0
2011-04-13 14:25:00,50.24,50.38,50.22,50.36,9600.0,42.7913,42.9106,42.7743,42.8935,9600.0
2011-04-13 14:30:00,50.35,50.35,50.23,50.25,32800.0,42.885,42.885,42.7828,42.7998,32800.0
2011-04-13 14:35:00,50.26,50.31,50.25,50.3,33800.0,42.8084,42.8509,42.7998,42.8424,33800.0
2011-04-13 14:40:00,50.31,50.34,50.29,50.34,26800.0,42.8509,42.8765,42.8339,42.8765,26800.0
2011-04-13 14:45:00,50.33,50.37,50.29,50.3,21500.0,42.868,42.9021,42.8339,42.8424,21500.0
2011-04-13 14:50:00,50.31,50.38,50.3,50.35,8700.0,42.8509,42.9106,42.8424,42.885,8700.0
2011-04-13 14:55:00,50.36,50.41,50.36,50.38,15100.0,42.8935,42.9361,42.8935,42.9106,15100.0
2011-04-13 15:00:00,50.39,50.47,50.39,50.45,21200.0,42.9191,42.9872,42.9191,42.9702,21200.0
2011-04-13 15:05:00,50.45,50.48,50.42,50.45,14200.0,42.9702,42.9957,42.9446,42.9702,14200.0
2011-04-13 15:10:00,50.45,50.49,50.43,50.43,9900.0,42.9702,43.0043,42.9532,42.9532,9900.0
2011-04-13 15:15:00,50.42,50.5,50.4,50.5,15700.0,42.9446,43.0128,42.9276,43.0128,15700.0
2011-04-13 15:20:00,50.49,50.49,50.44,50.45,10900.0,43.0043,43.0043,42.9617,42.9702,10900.0
2011-04-13 15:25:00,50.44,50.47,50.4,50.42,12900.0,42.9617,42.9872,42.9276,42.9446,12900.0
2011-04-13 15:30:00,50.43,50.44,50.36,50.38,14000.0,42.9532,42.9617,42.8935,42.9106,14000.0
2011-04-13 15:35:00,50.37,50.45,50.37,50.44,26200.0,42.9021,42.9702,42.9021,42.9617,26200.0
2011-04-13 15:40:00,50.45,50.46,50.42,50.43,19000.0,42.9702,42.9787,42.9446,42.9532,19000.0
2011-04-13 15:45:00,50.44,50.47,50.41,50.44,32700.0,42.9617,42.9872,42.9361,42.9617,32700.0
2011-04-13 15:50:00,50.44,50.45,50.38,50.43,28700.0,42.9617,42.9702,42.9106,42.9532,28700.0
2011-04-13 15:55:00,50.43,50.46,50.39,50.45,50000.0,42.9532,42.9787,42.9191,42.9702,50000.0
2011-04-14 09:30:00,50.27,50.32,50.14,50.28,15100.0,42.8169,42.8595,42.7062,42.8254,15100.0
2011-04-14 09:35:00,50.21,50.26,50.14,50.26,10500.0,42.7658,42.8084,42.7062,42.8084,10500.0
2011-04-14 09:40:00,50.25,50.45,50.21,50.42,7200.0,42.7998,42.9702,42.7658,42.9446,7200.0
2011-04-14 09:45:00,50.4,50.42,50.28,50.28,9000.0,42.9276,42.9446,42.8254,42.8254,9000.0
2011-04-14 09:50:00,50.29,50.29,50.13,50.17,9200.0,42.8339,42.8339,42.6976,42.7317,9200.0
2011-04-14 09:55:00,50.16,50.27,50.13,50.24,9700.0,42.7232,42.8169,42.6976,42.7913,9700.0
2011-04-14 10:00:00,50.2,50.28,50.18,50.25,19500.0,42.7573,42.8254,42.7402,42.7998,19500.0
2011-04-14 10:05:00,50.27,50.27,50.16,50.18,16100.0,42.8169,42.8169,42.7232,42.7402,16100.0
2011-04-14 10:10:00,50.21,50.24,50.16,50.17,11900.0,42.7658,42.7913,42.7232,42.7317,11900.0
2011-04-14 10:15:00,50.18,50.28,50.18,50.22,15300.0,42.7402,42.8254,42.7402,42.7743,15300.0
2011-04-14 10:20:00,50.23,50.26,50.2,50.21,15600.0,42.7828,42.8084,42.7573,42.7658,15600.0
2011-04-14 10:25:00,50.22,50.34,50.21,50.29,14400.0,42.7743,42.8765,42.7658,42.8339,14400.0
2011-04-14 10:30:00,50.3,50.36,50.29,50.34,12200.0,42.8424,42.8935,42.8339,42.8765,12200.0
2011-04-14 10:35:00,50.35,50.47,50.35,50.43,12500.0,42.885,42.9872,42.885,42.9532,12500.0
2011-04-14 10:40:00,50.42,50.44,50.37,50.38,12400.0,42.9446,42.9617,42.9021,42.9106,12400.0
2011-04-14 10:45:00,50.37,50.47,50.37,50.41,13400.0,42.9021,42.9872,42.9021,42.9361,13400.0
2011-04-14 10:50:00,50.4,50.52,50.4,50.41,8500.0,42.9276,43.0298,42.9276,42.9361,8500.0
2011-04-14 10:55:00,50.4,50.41,50.33,50.38,6600.0,42.9276,42.9361,42.868,42.9106,6600.0
2011-04-14 11:00:00,50.38,50.44,50.36,50.44,5100.0,42.9106,42.9617,42.8935,42.9617,5100.0
2011-04-14 11:05:00,50.46,50.52,50.46,50.51,5100.0,42.9787,43.0298,42.9787,43.0213,5100.0
2011-04-14 11:10:00,50.51,50.51,50.41,50.41,5700.0,43.0213,43.0213,42.9361,42.9361,5700.0
2011-04-14 11:15:00,50.39,50.39,50.32,50.36,11300.0,42.9191,42.9191,42.8595,42.8935,11300.0
2011-04-14 11:20:00,50.36,50.36,50.32,50.33,5400.0,42.8935,42.8935,42.8595,42.868,5400.0
2011-04-14 11:25:00,50.34,50.39,50.31,50.32,4600.0,42.8765,42.9191,42.8509,42.8595,4600.0
2011-04-14 11:30:00,50.33,50.36,50.29,50.29,5100.0,42.868,42.8935,42.8339,42.8339,5100.0
2011-04-14 11:35:00,50.28,50.35,50.27,50.3,14000.0,42.8254,42.885,42.8169,42.8424,14000.0
2011-04-14 11:40:00,50.29,50.3,50.25,50.27,4900.0,42.8339,42.8424,42.7998,42.8169,4900.0
2011-04-14 11:45:00,50.27,50.36,50.26,50.27,11200.0,42.8169,42.8935,42.8084,42.8169,11200.0
2011-04-14 11:50:00,50.26,50.32,50.23,50.32,5700.0,42.8084,42.8595,42.7828,42.8595,5700.0
2011-04-14 11:55:00,50.31,50.36,50.3,50.36,2000.0,42.8509,42.8935,42.8424,42.8935,2000.0
2011-04-14 12:00:00,50.33,50.37,50.3,50.36,6900.0,42.868,42.9021,42.8424,42.8935,6900.0
2011-04-14 12:05:00,50.36,50.38,50.3,50.31,7300.0,42.8935,42.9106,42.8424,42.8509,7300.0
2011-04-14 12:10:00,50.31,50.36,50.31,50.34,6400.0,42.8509,42.8935,42.8509,42.8765,6400.0
2011-04-14 12:15:00,50.34,50.34,50.23,50.24,10800.0,42.8765,42.8765,42.7828,42.7913,10800.0
2011-04-14 12:20:00,50.26,50.33,50.26,50.29,4400.0,42.8084,42.868,42.8084,42.8339,4400.0
2011-04-14 12:25:00,50.28,50.31,50.26,50.3,4200.0,42.8254,42.8509,42.8084,42.8424,4200.0
2011-04-14 12:30:00,50.3,50.32,50.28,50.32,5400.0,42.8424,42.8595,42.8254,42.8595,5400.0
2011-04-14 12:35:00,50.31,50.34,50.29,50.31,26700.0,42.8509,42.8765,42.8339,42.8509,26700.0
2011-04-14 12:40:00,50.31,50.31,50.27,50.3,9900.0,42.8509,42.8509,42.8169,42.8424,9900.0
2011-04-14 12:45:00,50.3,50.34,50.28,50.33,3900.0,42.8424,42.8765,42.8254,42.868,3900.0
2011-04-14 12:50:00,50.33,50.43,50.3,50.43,18400.0,42.868,42.9532,42.8424,42.9532,18400.0
2011-04-14 12:55:00,50.44,50.47,50.43,50.45,38200.0,42.9617,42.9872,42.9532,42.9702,38200.0
2011-04-14 13:00:00,50.44,50.48,50.43,50.45,53300.0,42.9617,42.9957,42.9532,42.9702,53300.0
2011-04-14 13:05:00,50.45,50.48,50.44,50.44,23100.0,42.9702,42.9957,42.9617,42.9617,23100.0
2011-04-14 13:10:00,50.46,50.46,50.4,50.41,2200.0,42.9787,42.9787,42.9276,42.9361,2200.0
2011-04-14 13:15:00,50.39,50.39,50.37,50.39,1100.0,42.9191,42.9191,42.9021,42.9191,1100.0
2011-04-14 13:20:00,50.39,50.39,50.36,50.37,1900.0,42.9191,42.9191,42.8935,42.9021,1900.0
2011-04-14 13:25:00,50.37,50.41,50.37,50.38,3100.0,42.9021,42.9361,42.9021,42.9106,3100.0
2011-04-14 13:30:00,50.37,50.37,50.33,50.34,2500.0,42.9021,42.9021,42.868,42.8765,2500.0
2011-04-14 13:35:00,50.34,50.35,50.32,50.33,3600.0,42.8765,42.885,42.8595,42.868,3600.0
2011-04-14 13:40:00,50.32,50.32,50.27,50.3,2700.0,42.8595,42.8595,42.8169,42.8424,2700.0
2011-04-14 13:45:00,50.29,50.31,50.28,50.28,2100.0,42.8339,42.8509,42.8254,42.8254,2100.0
2011-04-14 13:50:00,50.31,50.31,50.28,50.29,4200.0,42.8509,42.8509,42.8254,42.8339,4200.0
2011-04-14 13:55:00,50.28,50.31,50.28,50.29,3400.0,42.8254,42.8509,42.8254,42.8339,3400.0
2011-04-14 14:00:00,50.3,50.37,50.3,50.37,28200.0,42.8424,42.9021,42.8424,42.9021,28200.0
2011-04-14 14:05:00,50.38,50.39,50.37,50.38,7700.0,42.9106,42.9191,42.9021,42.9106,7700.0
2011-04-14 14:10:00,50.38,50.38,50.37,50.38,4100.0,42.9106,42.9106,42.9021,42.9106,4100.0
2011-04-14 14:15:00,50.38,50.39,50.37,50.37,5400.0,42.9106,42.9191,42.9021,42.9021,5400.0
2011-04-14 14:20:00,50.38,50.39,50.36,50.36,4000.0,42.9106,42.9191,42.8935,42.8935,4000.0
2011-04-14 14:25:00,50.37,50.39,50.36,50.37,12000.0,42.9021,42.9191,42.8935,42.9021,12000.0
2011-04-14 14:30:00,50.37,50.41,50.35,50.41,7500.0,42.9021,42.9361,42.885,42.9361,7500.0
2011-04-14 14:35:00,50.41,50.42,50.41,50.42,4600.0,42.9361,42.9446,42.9361,42.9446,4600.0
2011-04-14 14:40:00,50.41,50.46,50.41,50.42,7200.0,42.9361,42.9787,42.9361,42.9446,7200.0
2011-04-14 14:45:00,50.41,50.47,50.4,50.47,7100.0,42.9361,42.9872,42.9276,42.9872,7100.0
2011-04-14 14:50:00,50.47,50.52,50.47,50.49,7400.0,42.9872,43.0298,42.9872,43.0043,7400.0
2011-04-14 14:55:00,50.47,50.52,50.46,50.46,8500.0,42.9872,43.0298,42.9787,42.9787,8500.0
2011-04-14 15:00:00,50.47,50.59,50.44,50.58,18300.0,42.9872,43.0894,42.9617,43.0809,18300.0
2011-04-14 15:05:00,50.58,50.65,50.57,50.65,29600.0,43.0809,43.1405,43.0724,43.1405,29600.0
2011-04-14 15:10:00,50.65,50.65,50.6,50.62,8200.0,43.1405,43.1405,43.098,43.115,8200.0
2011-04-14 15:15:00,50.62,50.66,50.59,50.64,19800.0,43.115,43.1491,43.0894,43.132,19800.0
2011-04-14 15:20:00,50.62,50.63,50.55,50.55,19400.0,43.115,43.1235,43.0554,43.0554,19400.0
2011-04-14 15:25:00,50.55,50.57,50.54,50.55,7700.0,43.0554,43.0724,43.0468,43.0554,7700.0
2011-04-14 15:30:00,50.55,50.56,50.48,50.5,10500.0,43.0554,43.0639,42.9957,43.0128,10500.0
2011-04-14 15:35:00,50.5,50.58,50.49,50.57,5600.0,43.0128,43.0809,43.0043,43.0724,5600.0
2011-04-14 15:40:00,50.57,50.6,50.5,50.52,25900.0,43.0724,43.098,43.0128,43.0298,25900.0
2011-04-14 15:45:00,50.52,50.52,50.42,50.44,73000.0,43.0298,43.0298,42.9446,42.9617,73000.0
2011-04-14 15:50:00,50.44,50.47,50.42,50.45,34100.0,42.9617,42.9872,42.9446,42.9702,34100.0
2011-04-14 15:55:00,50.45,50.47,50.4,50.45,57200.0,42.9702,42.9872,42.9276,42.9702,57200.0
2011-04-15 09:30:00,50.55,50.67,50.51,50.66,131500.0,43.0554,43.1576,43.0213,43.1491,131500.0
2011-04-15 09:35:00,50.62,50.66,50.55,50.61,13800.0,43.115,43.1491,43.0554,43.1065,13800.0
2011-04-15 09:40:00,50.63,50.63,50.51,50.56,8500.0,43.1235,43.1235,43.0213,43.0639,8500.0
2011-04-15 09:45:00,50.58,50.69,50.55,50.64,11100.0,43.0809,43.1746,43.0554,43.132,11100.0
2011-04-15 09:50:00,50.64,50.66,50.61,50.65,3300.0,43.132,43.1491,43.1065,43.1405,3300.0
2011-04-15 09:55:00,50.68,50.73,50.63,50.63,14100.0,43.1661,43.2087,43.1235,43.1235,14100.0
2011-04-15 10:00:00,50.64,50.69,50.62,50.65,20700.0,43.132,43.1746,43.115,43.1405,20700.0
2011-04-15 10:05:00,50.64,50.66,50.62,50.64,4700.0,43.132,43.1491,43.115,43.132,4700.0
2011-04-15 10:10:00,50.64,50.66,50.62,50.66,5500.0,43.132,43.1491,43.115,43.1491,5500.0
2011-04-15 10:15:00,50.66,50.66,50.57,50.59,7700.0,43.1491,43.1491,43.0724,43.0894,7700.0
2011-04-15 10:20:00,50.58,50.6,50.56,50.59,5400.0,43.0809,43.098,43.0639,43.0894,5400.0
2011-04-15 10:25:00,50.6,50.6,50.52,50.57,14900.0,43.098,43.098,43.0298,43.0724,14900.0
2011-04-15 10:30:00,50.58,50.61,50.44,50.46,12100.0,43.0809,43.1065,42.9617,42.9787,12100.0
2011-04-15 10:35:00,50.47,50.48,50.37,50.41,11100.0,42.9872,42.9957,42.9021,42.9361,11100.0
2011-04-15 10:40:00,50.42,50.46,50.42,50.44,5800.0,42.9446,42.9787,42.9446,42.9617,5800.0
2011-04-15 10:45:00,50.44,50.46,50.42,50.43,13400.0,42.9617,42.9787,42.9446,42.9532,13400.0
2011-04-15 10:50:00,50.43,50.45,50.39,50.44,21500.0,42.9532,42.9702,42.9191,42.9617,21500.0
2011-04-15 10:55:00,50.45,50.45,50.42,50.42,10800.0,42.9702,42.9702,42.9446,42.9446,10800.0
2011-04-15 11:00:00,50.43,50.45,50.42,50.43,11200.0,42.9532,42.9702,42.9446,42.9532,11200.0
2011-04-15 11:05:00,50.44,50.45,50.43,50.44,3200.0,42.9617,42.9702,42.9532,42.9617,3200.0
2011-04-15 11:10:00,50.45,50.45,50.41,50.41,10200.0,42.9702,42.9702,42.9361,42.9361,10200.0
2011-04-15 11:15:00,50.42,50.44,50.41,50.42,8100.0,42.9446,42.9617,42.9361,42.9446,8100.0
2011-04-15 11:20:00,50.42,50.46,50.41,50.45,20500.0,42.9446,42.9787,42.9361,42.9702,20500.0
2011-04-15 11:25:00,50.45,50.46,50.43,50.45,17600.0,42.9702,42.9787,42.9532,42.9702,17600.0
2011-04-15 11:30:00,50.45,50.49,50.45,50.45,22100.0,42.9702,43.0043,42.9702,42.9702,22100.0
2011-04-15 11:35:00,50.44,50.45,50.43,50.45,7800.0,42.9617,42.9702,42.9532,42.9702,7800.0
2011-04-15 11:40:00,50.44,50.45,50.44,50.45,6500.0,42.9617,42.9702,42.9617,42.9702,6500.0
2011-04-15 11:45:00,50.44,50.47,50.44,50.47,10400.0,42.9617,42.9872,42.9617,42.9872,10400.0
2011-04-15 11:50:00,50.47,50.48,50.44,50.44,16900.0,42.9872,42.9957,42.9617,42.9617,16900.0
2011-04-15 11:55:00,50.45,50.45,50.43,50.44,12800.0,42.9702,42.9702,42.9532,42.9617,12800.0
2011-04-15 12:00:00,50.44,50.46,50.44,50.45,9800.0,42.9617,42.9787,42.9617,42.9702,9800.0
2011-04-15 12:05:00,50.45,50.48,50.45,50.45,24800.0,42.9702,42.9957,42.9702,42.9702,24800.0
2011-04-15 12:10:00,50.45,50.46,50.44,50.45,21300.0,42.9702,42.9787,42.9617,42.9702,21300.0
2011-04-15 12:15:00,50.45,50.52,50.45,50.48,12100.0,42.9702,43.0298,42.9702,42.9957,12100.0
2011-04-15 12:20:00,50.48,50.51,50.48,50.49,7500.0,42.9957,43.0213,42.9957,43.0043,7500.0
2011-04-15 12:25:00,50.5,50.52,50.49,50.51,4900.0,43.0128,43.0298,43.0043,43.0213,4900.0
2011-04-15 12:30:00,50.51,50.53,50.5,50.53,7000.0,43.0213,43.0383,43.0128,43.0383,7000.0
2011-04-15 12:35:00,50.53,50.56,50.52,50.54,7800.0,43.0383,43.0639,43.0298,43.0468,7800.0
2011-04-15 12:40:00,50.54,50.54,50.51,50.52,5000.0,43.0468,43.0468,43.0213,43.0298,5000.0
2011-04-15 12:45:00,50.51,50.54,50.5,50.54,3400.0,43.0213,43.0468,43.0128,43.0468,3400.0
2011-04-15 12:50:00,50.55,50.57,50.53,50.56,7700.0,43.0554,43.0724,43.0383,43.0639,7700.0
2011-04-15 12:55:00,50.56,50.57,50.55,50.56,3100.0,43.0639,43.0724,43.0554,43.0639,3100.0
2011-04-15 13:00:00,50.57,50.59,50.53,50.54,12100.0,43.0724,43.0894,43.0383,43.0468,12100.0
2011-04-15 13:05:00,50.55,50.55,50.5,50.51,5700.0,43.0554,43.0554,43.0128,43.0213,5700.0
2011-04-15 13:10:00,50.5,50.52,50.48,50.52,17200.0,43.0128,43.0298,42.9957,43.0298,17200.0
2011-04-15 13:15:00,50.52,50.54,50.5,50.5,10300.0,43.0298,43.0468,43.0128,43.0128,10300.0
2011-04-15 13:20:00,50.51,50.52,50.49,50.49,5600.0,43.0213,43.0298,43.0043,43.0043,5600.0
2011-04-15 13:25:00,50.5,50.51,50.47,50.5,17100.0,43.0128,43.0213,42.9872,43.0128,17100.0
2011-04-15 13:30:00,50.5,50.55,50.5,50.55,8700.0,43.0128,43.0554,43.0128,43.0554,8700.0
2011-04-15 13:35:00,50.55,50.59,50.54,50.55,9900.0,43.0554,43.0894,43.0468,43.0554,9900.0
2011-04-15 13:40:00,50.53,50.59,50.53,50.58,7900.0,43.0383,43.0894,43.0383,43.0809,7900.0
2011-04-15 13:45:00,50.6,50.67,50.6,50.66,4800.0,43.098,43.1576,43.098,43.1491,4800.0
2011-04-15 13:50:00,50.66,50.73,50.66,50.72,7500.0,43.1491,43.2087,43.1491,43.2002,7500.0
2011-04-15 13:55:00,50.73,50.76,50.71,50.74,26700.0,43.2087,43.2342,43.1916,43.2172,26700.0
2011-04-15 14:00:00,50.74,50.78,50.72,50.78,17900.0,43.2172,43.2513,43.2002,43.2513,17900.0
2011-04-15 14:05:00,50.78,50.8,50.75,50.79,51600.0,43.2513,43.2683,43.2257,43.2598,51600.0
2011-04-15 14:10:00,50.79,50.81,50.77,50.78,10400.0,43.2598,43.2768,43.2427,43.2513,10400.0
2011-04-15 14:15:00,50.77,50.81,50.77,50.8,4800.0,43.2427,43.2768,43.2427,43.2683,4800.0
2011-04-15 14:20:00,50.8,50.84,50.8,50.8,10700.0,43.2683,43.3024,43.2683,43.2683,10700.0
2011-04-15 14:25:00,50.81,50.84,50.8,50.84,4400.0,43.2768,43.3024,43.2683,43.3024,4400.0
2011-04-15 14:30:00,50.84,50.85,50.84,50.85,3700.0,43.3024,43.3109,43.3024,43.3109,3700.0
2011-04-15 14:35:00,50.85,50.89,50.84,50.87,11500.0,43.3109,43.345,43.3024,43.3279,11500.0
2011-04-15 14:40:00,50.87,50.88,50.86,50.88,5300.0,43.3279,43.3364,43.3194,43.3364,5300.0
2011-04-15 14:45:00,50.87,50.88,50.85,50.86,6100.0,43.3279,43.3364,43.3109,43.3194,6100.0
2011-04-15 14:50:00,50.86,50.89,50.86,50.86,10600.0,43.3194,43.345,43.3194,43.3194,10600.0
2011-04-15 14:55:00,50.86,50.9,50.86,50.9,4900.0,43.3194,43.3535,43.3194,43.3535,4900.0
2011-04-15 15:00:00,50.89,50.91,50.86,50.87,10100.0,43.345,43.362,43.3194,43.3279,10100.0
2011-04-15 15:05:00,50.86,50.88,50.85,50.87,18400.0,43.3194,43.3364,43.3109,43.3279,18400.0
2011-04-15 15:10:00,50.87,50.88,50.84,50.86,22100.0,43.3279,43.3364,43.3024,43.3194,22100.0
2011-04-15 15:15:00,50.85,50.88,50.81,50.86,32200.0,43.3109,43.3364,43.2768,43.3194,32200.0
2011-04-15 15:20:00,50.86,50.86,50.83,50.85,11700.0,43.3194,43.3194,43.2939,43.3109,11700.0
2011-04-15 15:25:00,50.85,50.89,50.85,50.89,16200.0,43.3109,43.345,43.3109,43.345,16200.0
2011-04-15 15:30:00,50.88,50.92,50.87,50.9,16200.0,43.3364,43.3705,43.3279,43.3535,16200.0
2011-04-15 15:35:00,50.91,50.98,50.89,50.97,60400.0,43.362,43.4216,43.345,43.4131,60400.0
2011-04-15 15:40:00,50.97,50.98,50.91,50.91,54000.0,43.4131,43.4216,43.362,43.362,54000.0
2011-04-15 15:45:00,50.92,50.93,50.88,50.89,15900.0,43.3705,43.379,43.3364,43.345,15900.0
2011-04-15 15:50:00,50.88,50.94,50.87,50.94,28700.0,43.3364,43.3875,43.3279,43.3875,28700.0
2011-04-15 15:55:00,50.95,50.97,50.91,50.95,61700.0,43.3961,43.4131,43.362,43.3961,61700.0
2011-04-18 09:30:00,50.45,50.45,50.31,50.35,19200.0,42.9702,42.9702,42.8509,42.885,19200.0
2011-04-18 09:35:00,50.37,50.66,50.35,50.64,26000.0,42.9021,43.1491,42.885,43.132,26000.0
2011-04-18 09:40:00,50.67,50.71,50.62,50.65,21400.0,43.1576,43.1916,43.115,43.1405,21400.0
2011-04-18 09:45:00,50.66,50.76,50.53,50.57,26000.0,43.1491,43.2342,43.0383,43.0724,26000.0
2011-04-18 09:50:00,50.6,50.62,50.33,50.42,17700.0,43.098,43.115,42.868,42.9446,17700.0
2011-04-18 09:55:00,50.42,50.68,50.41,50.66,33300.0,42.9446,43.1661,42.9361,43.1491,33300.0
2011-04-18 10:00:00,50.67,50.8,50.61,50.65,48100.0,43.1576,43.2683,43.1065,43.1405,48100.0
2011-04-18 10:05:00,50.66,50.66,50.51,50.58,14000.0,43.1491,43.1491,43.0213,43.0809,14000.0
2011-04-18 10:10:00,50.59,50.68,50.55,50.65,52900.0,43.0894,43.1661,43.0554,43.1405,52900.0
2011-04-18 10:15:00,50.65,50.66,50.52,50.62,14300.0,43.1405,43.1491,43.0298,43.115,14300.0
2011-04-18 10:20:00,50.6,50.71,50.59,50.62,12800.0,43.098,43.1916,43.0894,43.115,12800.0
2011-04-18 10:25:00,50.63,50.78,50.62,50.76,42600.0,43.1235,43.2513,43.115,43.2342,42600.0
2011-04-18 10:30:00,50.75,50.82,50.75,50.76,15100.0,43.2257,43.2853,43.2257,43.2342,15100.0
2011-04-18 10:35:00,50.77,51.03,50.77,51.03,47000.0,43.2427,43.4642,43.2427,43.4642,47000.0
2011-04-18 10:40:00,51.01,51.2,51.01,51.18,101400.0,43.4472,43.609,43.4472,43.592,101400.0
2011-04-18 10:45:00,51.19,51.33,51.17,51.26,61700.0,43.6005,43.7197,43.5834,43.6601,61700.0
2011-04-18 10:50:00,51.23,51.26,51.14,51.19,9900.0,43.6345,43.6601,43.5579,43.6005,9900.0
2011-04-18 10:55:00,51.21,51.38,51.12,51.13,50400.0,43.6175,43.7623,43.5409,43.5494,50400.0
2011-04-18 11:00:00,51.14,51.29,51.1,51.24,51800.0,43.5579,43.6857,43.5238,43.6431,51800.0
2011-04-18 11:05:00,51.23,51.58,51.23,51.44,80800.0,43.6345,43.9327,43.6345,43.8134,80800.0
2011-04-18 11:10:00,51.44,51.63,51.44,51.54,23500.0,43.8134,43.9752,43.8134,43.8986,23500.0
2011-04-18 11:15:00,51.55,51.55,51.42,51.46,16200.0,43.9071,43.9071,43.7964,43.8304,16200.0
2011-04-18 11:20:00,51.47,51.56,51.47,51.55,9900.0,43.839,43.9156,43.839,43.9071,9900.0
2011-04-18 11:25:00,51.54,51.54,51.42,51.45,17600.0,43.8986,43.8986,43.7964,43.8219,17600.0
2011-04-18 11:30:00,51.45,51.48,51.4,51.46,29500.0,43.8219,43.8475,43.7793,43.8304,29500.0
2011-04-18 11:35:00,51.46,51.46,51.37,51.4,21900.0,43.8304,43.8304,43.7538,43.7793,21900.0
2011-04-18 11:40:00,51.4,51.42,51.35,51.36,18500.0,43.7793,43.7964,43.7368,43.7453,18500.0
2011-04-18 11:45:00,51.35,51.39,51.29,51.31,18700.0,43.7368,43.7708,43.6857,43.7027,18700.0
2011-04-18 11:50:00,51.32,51.35,51.28,51.29,9500.0,43.7112,43.7368,43.6771,43.6857,9500.0
2011-04-18 11:55:00,51.28,51.29,51.24,51.24,20300.0,43.6771,43.6857,43.6431,43.6431,20300.0
2011-04-18 12:00:00,51.25,51.25,51.19,51.2,11900.0,43.6516,43.6516,43.6005,43.609,11900.0
2011-04-18 12:05:00,51.2,51.28,51.2,51.26,9100.0,43.609,43.6771,43.609,43.6601,9100.0
2011-04-18 12:10:00,51.26,51.27,51.2,51.26,24200.0,43.6601,43.6686,43.609,43.6601,24200.0
2011-04-18 12:15:00,51.26,51.27,51.16,51.16,8800.0,43.6601,43.6686,43.5749,43.5749,8800.0
2011-04-18 12:20:00,51.15,51.16,51.11,51.11,6000.0,43.5664,43.5749,43.5323,43.5323,6000.0
2011-04-18 12:25:00,51.1,51.15,51.09,51.11,24200.0,43.5238,43.5664,43.5153,43.5323,24200.0
2011-04-18 12:30:00,51.11,51.11,50.97,50.97,13600.0,43.5323,43.5323,43.4131,43.4131,13600.0
2011-04-18 12:35:00,50.98,51.02,50.97,51.02,11600.0,43.4216,43.4557,43.4131,43.4557,11600.0
2011-04-18 12:40:00,51.0,51.09,51.0,51.0,7600.0,43.4386,43.5153,43.4386,43.4386,7600.0
2011-04-18 12:45:00,51.0,51.02,50.95,50.95,6600.0,43.4386,43.4557,43.3961,43.3961,6600.0
2011-04-18 12:50:00,50.94,50.96,50.93,50.96,6300.0,43.3875,43.4046,43.379,43.4046,6300.0
2011-04-18 12:55:00,50.95,50.96,50.93,50.94,5400.0,43.3961,43.4046,43.379,43.3875,5400.0
2011-04-18 13:00:00,50.95,50.96,50.91,50.92,7900.0,43.3961,43.4046,43.362,43.3705,7900.0
2011-04-18 13:05:00,50.92,50.94,50.87,50.87,13500.0,43.3705,43.3875,43.3279,43.3279,13500.0
2011-04-18 13:10:00,50.87,50.87,50.8,50.82,9700.0,43.3279,43.3279,43.2683,43.2853,9700.0
2011-04-18 13:15:00,50.81,50.85,50.77,50.81,9300.0,43.2768,43.3109,43.2427,43.2768,9300.0
2011-04-18 13:20:00,50.82,50.83,50.79,50.8,10000.0,43.2853,43.2939,43.2598,43.2683,10000.0
2011-04-18 13:25:00,50.8,50.8,50.77,50.78,12400.0,43.2683,43.2683,43.2427,43.2513,12400.0
2011-04-18 13:30:00,50.79,50.79,50.74,50.79,22300.0,43.2598,43.2598,43.2172,43.2598,22300.0
2011-04-18 13:35:00,50.78,50.83,50.74,50.74,11900.0,43.2513,43.2939,43.2172,43.2172,11900.0
2011-04-18 13:40:00,50.74,50.83,50.73,50.83,5800.0,43.2172,43.2939,43.2087,43.2939,5800.0
2011-04-18 13:45:00,50.83,50.83,50.79,50.79,7100.0,43.2939,43.2939,43.2598,43.2598,7100.0
2011-04-18 13:50:00,50.8,50.9,50.8,50.87,23800.0,43.2683,43.3535,43.2683,43.3279,23800.0
2011-04-18 13:55:00,50.87,50.87,50.82,50.83,7600.0,43.3279,43.3279,43.2853,43.2939,7600.0
2011-04-18 14:00:00,50.83,50.89,50.8,50.85,11500.0,43.2939,43.345,43.2683,43.3109,11500.0
2011-04-18 14:05:00,50.86,50.9,50.85,50.89,7400.0,43.3194,43.3535,43.3109,43.345,7400.0
2011-04-18 14:10:00,50.9,50.92,50.86,50.91,12100.0,43.3535,43.3705,43.3194,43.362,12100.0
2011-04-18 14:15:00,50.92,50.93,50.87,50.87,10000.0,43.3705,43.379,43.3279,43.3279,10000.0
2011-04-18 14:20:00,50.88,50.92,50.87,50.9,10800.0,43.3364,43.3705,43.3279,43.3535,10800.0
2011-04-18 14:25:00,50.9,50.91,50.87,50.89,5700.0,43.3535,43.362,43.3279,43.345,5700.0
2011-04-18 14:30:00,50.89,50.9,50.88,50.89,9900.0,43.345,43.3535,43.3364,43.345,9900.0
2011-04-18 14:35:00,50.89,50.91,50.88,50.91,23700.0,43.345,43.362,43.3364,43.362,23700.0
2011-04-18 14:40:00,50.91,50.92,50.86,50.89,19600.0,43.362,43.3705,43.3194,43.345,19600.0
2011-04-18 14:45:00,50.9,50.98,50.87,50.88,28400.0,43.3535,43.4216,43.3279,43.3364,28400.0
2011-04-18 14:50:00,50.91,50.94,50.88,50.9,12700.0,43.362,43.3875,43.3364,43.3535,12700.0
2011-04-18 14:55:00,50.91,50.96,50.9,50.91,18500.0,43.362,43.4046,43.3535,43.362,18500.0
2011-04-18 15:00:00,50.91,50.93,50.79,50.85,29700.0,43.362,43.379,43.2598,43.3109,29700.0
2011-04-18 15:05:00,50.85,50.87,50.76,50.77,21600.0,43.3109,43.3279,43.2342,43.2427,21600.0
2011-04-18 15:10:00,50.77,50.86,50.77,50.86,8800.0,43.2427,43.3194,43.2427,43.3194,8800.0
2011-04-18 15:15:00,50.86,50.93,50.85,50.91,18900.0,43.3194,43.379,43.3109,43.362,18900.0
2011-04-18 15:20:00,50.92,50.95,50.85,50.86,24300.0,43.3705,43.3961,43.3109,43.3194,24300.0
2011-04-18 15:25:00,50.86,50.86,50.83,50.83,23100.0,43.3194,43.3194,43.2939,43.2939,23100.0
2011-04-18 15:30:00,50.84,50.86,50.83,50.85,38000.0,43.3024,43.3194,43.2939,43.3109,38000.0
2011-04-18 15:35:00,50.86,50.86,50.76,50.82,43200.0,43.3194,43.3194,43.2342,43.2853,43200.0
2011-04-18 15:40:00,50.81,50.83,50.75,50.76,31600.0,43.2768,43.2939,43.2257,43.2342,31600.0
2011-04-18 15:45:00,50.76,50.76,50.72,50.75,55500.0,43.2342,43.2342,43.2002,43.2257,55500.0
2011-04-18 15:50:00,50.75,50.78,50.73,50.75,42600.0,43.2257,43.2513,43.2087,43.2257,42600.0
2011-04-18 15:55:00,50.74,50.79,50.72,50.75,110400.0,43.2172,43.2598,43.2002,43.2257,110400.0
2011-04-19 09:30:00,50.81,51.0,50.77,50.99,45300.0,43.2768,43.4386,43.2427,43.4301,45300.0
2011-04-19 09:35:00,50.99,51.16,50.98,51.1,17700.0,43.4301,43.5749,43.4216,43.5238,17700.0
2011-04-19 09:40:00,51.13,51.23,51.12,51.14,14300.0,43.5494,43.6345,43.5409,43.5579,14300.0
2011-04-19 09:45:00,51.15,51.21,51.11,51.13,13500.0,43.5664,43.6175,43.5323,43.5494,13500.0
2011-04-19 09:50:00,51.12,51.12,51.05,51.11,19800.0,43.5409,43.5409,43.4812,43.5323,19800.0
2011-04-19 09:55:00,51.11,51.11,51.07,51.1,12800.0,43.5323,43.5323,43.4983,43.5238,12800.0
2011-04-19 10:00:00,51.1,51.14,51.09,51.13,16100.0,43.5238,43.5579,43.5153,43.5494,16100.0
2011-04-19 10:05:00,51.13,51.23,51.13,51.19,10800.0,43.5494,43.6345,43.5494,43.6005,10800.0
2011-04-19 10:10:00,51.18,51.22,51.18,51.19,10600.0,43.592,43.626,43.592,43.6005,10600.0
2011-04-19 10:15:00,51.19,51.32,51.19,51.32,14700.0,43.6005,43.7112,43.6005,43.7112,14700.0
2011-04-19 10:20:00,51.32,51.4,51.31,51.32,11600.0,43.7112,43.7793,43.7027,43.7112,11600.0
2011-04-19 10:25:00,51.33,51.38,51.28,51.35,10700.0,43.7197,43.7623,43.6771,43.7368,10700.0
2011-04-19 10:30:00,51.33,51.36,51.21,51.22,12200.0,43.7197,43.7453,43.6175,43.626,12200.0
2011-04-19 10:35:00,51.22,51.23,51.21,51.21,9900.0,43.626,43.6345,43.6175,43.6175,9900.0
2011-04-19 10:40:00,51.21,51.23,51.17,51.21,19800.0,43.6175,43.6345,43.5834,43.6175,19800.0
2011-04-19 10:45:00,51.2,51.22,51.13,51.14,6500.0,43.609,43.626,43.5494,43.5579,6500.0
2011-04-19 10:50:00,51.14,51.15,51.11,51.13,6800.0,43.5579,43.5664,43.5323,43.5494,6800.0
2011-04-19 10:55:00,51.14,51.22,51.14,51.19,8800.0,43.5579,43.626,43.5579,43.6005,8800.0
2011-04-19 11:00:00,51.19,51.2,51.11,51.12,10000.0,43.6005,43.609,43.5323,43.5409,10000.0
2011-04-19 11:05:00,51.12,51.12,51.1,51.12,6400.0,43.5409,43.5409,43.5238,43.5409,6400.0
2011-04-19 11:10:00,51.12,51.12,51.03,51.06,10700.0,43.5409,43.5409,43.4642,43.4898,10700.0
2011-04-19 11:15:00,51.07,51.13,51.03,51.06,7200.0,43.4983,43.5494,43.4642,43.4898,7200.0
2011-04-19 11:20:00,51.04,51.06,50.98,50.98,4100.0,43.4727,43.4898,43.4216,43.4216,4100.0
2011-04-19 11:25:00,50.98,50.99,50.92,50.92,6900.0,43.4216,43.4301,43.3705,43.3705,6900.0
2011-04-19 11:30:00,50.93,50.95,50.9,50.94,16500.0,43.379,43.3961,43.3535,43.3875,16500.0
2011-04-19 11:35:00,50.94,51.0,50.94,50.98,6100.0,43.3875,43.4386,43.3875,43.4216,6100.0
2011-04-19 11:40:00,50.99,51.02,50.97,51.02,4600.0,43.4301,43.4557,43.4131,43.4557,4600.0
2011-04-19 11:45:00,51.03,51.09,51.01,51.08,8800.0,43.4642,43.5153,43.4472,43.5068,8800.0
2011-04-19 11:50:00,51.08,51.16,51.05,51.14,7300.0,43.5068,43.5749,43.4812,43.5579,7300.0
2011-04-19 11:55:00,51.13,51.14,51.11,51.12,3500.0,43.5494,43.5579,43.5323,43.5409,3500.0
2011-04-19 12:00:00,51.12,51.16,51.11,51.15,5100.0,43.5409,43.5749,43.5323,43.5664,5100.0
2011-04-19 12:05:00,51.15,51.17,51.13,51.14,6600.0,43.5664,43.5834,43.5494,43.5579,6600.0
2011-04-19 12:10:00,51.13,51.19,51.13,51.19,6900.0,43.5494,43.6005,43.5494,43.6005,6900.0
2011-04-19 12:15:00,51.19,51.19,51.14,51.14,5400.0,43.6005,43.6005,43.5579,43.5579,5400.0
2011-04-19 12:20:00,51.13,51.14,51.11,51.13,4000.0,43.5494,43.5579,43.5323,43.5494,4000.0
2011-04-19 12:25:00,51.13,51.14,51.03,51.03,10200.0,43.5494,43.5579,43.4642,43.4642,10200.0
2011-04-19 12:30:00,51.04,51.04,51.01,51.02,5000.0,43.4727,43.4727,43.4472,43.4557,5000.0
2011-04-19 12:35:00,51.02,51.03,51.0,51.02,6000.0,43.4557,43.4642,43.4386,43.4557,6000.0
2011-04-19 12:40:00,51.02,51.02,50.96,50.96,7600.0,43.4557,43.4557,43.4046,43.4046,7600.0
2011-04-19 12:45:00,50.97,51.04,50.96,50.98,14500.0,43.4131,43.4727,43.4046,43.4216,14500.0
2011-04-19 12:50:00,50.95,50.97,50.89,50.94,52800.0,43.3961,43.4131,43.345,43.3875,52800.0
2011-04-19 12:55:00,50.94,50.94,50.86,50.88,19400.0,43.3875,43.3875,43.3194,43.3364,19400.0
2011-04-19 13:00:00,50.88,50.9,50.85,50.9,19700.0,43.3364,43.3535,43.3109,43.3535,19700.0
2011-04-19 13:05:00,50.9,51.03,50.89,51.03,39900.0,43.3535,43.4642,43.345,43.4642,39900.0
2011-04-19 13:10:00,51.01,51.1,51.01,51.08,60200.0,43.4472,43.5238,43.4472,43.5068,60200.0
2011-04-19 13:15:00,51.08,51.12,51.04,51.12,31200.0,43.5068,43.5409,43.4727,43.5409,31200.0
2011-04-19 13:20:00,51.12,51.18,51.12,51.16,8900.0,43.5409,43.592,43.5409,43.5749,8900.0
2011-04-19 13:25:00,51.16,51.17,51.15,51.16,2700.0,43.5749,43.5834,43.5664,43.5749,2700.0
2011-04-19 13:30:00,51.16,51.18,51.15,51.15,4100.0,43.5749,43.592,43.5664,43.5664,4100.0
2011-04-19 13:35:00,51.16,51.16,51.15,51.16,900.0,43.5749,43.5749,43.5664,43.5749,900.0
2011-04-19 13:40:00,51.16,51.24,51.16,51.2,9100.0,43.5749,43.6431,43.5749,43.609,9100.0
2011-04-19 13:45:00,51.2,51.23,51.16,51.23,10700.0,43.609,43.6345,43.5749,43.6345,10700.0
2011-04-19 13:50:00,51.23,51.23,51.2,51.2,5500.0,43.6345,43.6345,43.609,43.609,5500.0
2011-04-19 13:55:00,51.2,51.22,51.17,51.22,5300.0,43.609,43.626,43.5834,43.626,5300.0
2011-04-19 14:00:00,51.23,51.26,51.22,51.25,15600.0,43.6345,43.6601,43.626,43.6516,15600.0
2011-04-19 14:05:00,51.24,51.24,51.18,51.22,21400.0,43.6431,43.6431,43.592,43.626,21400.0
2011-04-19 14:10:00,51.22,51.28,51.22,51.26,8600.0,43.626,43.6771,43.626,43.6601,8600.0
2011-04-19 14:15:00,51.24,51.29,51.23,51.29,3800.0,43.6431,43.6857,43.6345,43.6857,3800.0
2011-04-19 14:20:00,51.28,51.3,51.27,51.28,9700.0,43.6771,43.6942,43.6686,43.6771,9700.0
2011-04-19 14:25:00,51.29,51.3,51.28,51.3,9200.0,43.6857,43.6942,43.6771,43.6942,9200.0
2011-04-19 14:30:00,51.3,51.3,51.23,51.24,7500.0,43.6942,43.6942,43.6345,43.6431,7500.0
2011-04-19 14:35:00,51.23,51.27,51.23,51.27,4900.0,43.6345,43.6686,43.6345,43.6686,4900.0
2011-04-19 14:40:00,51.27,51.33,51.27,51.33,20000.0,43.6686,43.7197,43.6686,43.7197,20000.0
2011-04-19 14:45:00,51.32,51.33,51.29,51.29,7200.0,43.7112,43.7197,43.6857,43.6857,7200.0
2011-04-19 14:50:00,51.29,51.3,51.23,51.23,6100.0,43.6857,43.6942,43.6345,43.6345,6100.0
2011-04-19 14:55:00,51.23,51.24,51.21,51.22,6200.0,43.6345,43.6431,43.6175,43.626,6200.0
2011-04-19 15:00:00,51.21,51.25,51.18,51.23,15600.0,43.6175,43.6516,43.592,43.6345,15600.0
2011-04-19 15:05:00,51.23,51.38,51.23,51.37,40900.0,43.6345,43.7623,43.6345,43.7538,40900.0
2011-04-19 15:10:00,51.38,51.42,51.36,51.42,12700.0,43.7623,43.7964,43.7453,43.7964,12700.0
2011-04-19 15:15:00,51.42,51.43,51.4,51.41,21200.0,43.7964,43.8049,43.7793,43.7879,21200.0
2011-04-19 15:20:00,51.4,51.45,51.39,51.43,18000.0,43.7793,43.8219,43.7708,43.8049,18000.0
2011-04-19 15:25:00,51.43,51.45,51.41,51.42,17800.0,43.8049,43.8219,43.7879,43.7964,17800.0
2011-04-19 15:30:00,51.43,51.43,51.39,51.4,14200.0,43.8049,43.8049,43.7708,43.7793,14200.0
2011-04-19 15:35:00,51.39,51.4,51.34,51.36,23500.0,43.7708,43.7793,43.7282,43.7453,23500.0
2011-04-19 15:40:00,51.36,51.36,51.32,51.33,17300.0,43.7453,43.7453,43.7112,43.7197,17300.0
2011-04-19 15:45:00,51.32,51.34,51.29,51.29,30000.0,43.7112,43.7282,43.6857,43.6857,30000.0
2011-04-19 15:50:00,51.3,51.37,51.3,51.36,27500.0,43.6942,43.7538,43.6942,43.7453,27500.0
2011-04-19 15:55:00,51.35,51.4,51.34,51.38,51800.0,43.7368,43.7793,43.7282,43.7623,51800.0
2011-04-20 09:30:00,51.85,51.9,51.61,51.77,27500.0,44.1626,44.2052,43.9582,44.0945,27500.0
2011-04-20 09:35:00,51.78,51.8,51.65,51.8,10600.0,44.103,44.12,43.9923,44.12,10600.0
2011-04-20 09:40:00,51.81,51.9,51.79,51.82,9300.0,44.1286,44.2052,44.1115,44.1371,9300.0
2011-04-20 09:45:00,51.84,51.88,51.81,51.88,12700.0,44.1541,44.1882,44.1286,44.1882,12700.0
2011-04-20 09:50:00,51.88,51.89,51.7,51.74,11300.0,44.1882,44.1967,44.0349,44.0689,11300.0
2011-04-20 09:55:00,51.74,51.81,51.74,51.74,11700.0,44.0689,44.1286,44.0689,44.0689,11700.0
2011-04-20 10:00:00,51.76,51.85,51.68,51.75,34700.0,44.086,44.1626,44.0178,44.0775,34700.0
2011-04-20 10:05:00,51.75,51.83,51.75,51.79,10100.0,44.0775,44.1456,44.0775,44.1115,10100.0
2011-04-20 10:10:00,51.79,51.86,51.74,51.8,11100.0,44.1115,44.1711,44.0689,44.12,11100.0
2011-04-20 10:15:00,51.84,51.88,51.81,51.84,9300.0,44.1541,44.1882,44.1286,44.1541,9300.0
2011-04-20 10:20:00,51.83,51.83,51.73,51.73,10100.0,44.1456,44.1456,44.0604,44.0604,10100.0
2011-04-20 10:25:00,51.73,51.75,51.71,51.72,9700.0,44.0604,44.0775,44.0434,44.0519,9700.0
2011-04-20 10:30:00,51.73,51.8,51.71,51.79,8700.0,44.0604,44.12,44.0434,44.1115,8700.0
2011-04-20 10:35:00,51.79,51.79,51.75,51.77,11700.0,44.1115,44.1115,44.0775,44.0945,11700.0
2011-04-20 10:40:00,51.77,51.77,51.74,51.76,8000.0,44.0945,44.0945,44.0689,44.086,8000.0
2011-04-20 10:45:00,51.75,51.75,51.68,51.74,11500.0,44.0775,44.0775,44.0178,44.0689,11500.0
2011-04-20 10:50:00,51.72,51.74,51.7,51.73,7600.0,44.0519,44.0689,44.0349,44.0604,7600.0
2011-04-20 10:55:00,51.74,51.79,51.73,51.79,11500.0,44.0689,44.1115,44.0604,44.1115,11500.0
2011-04-20 11:00:00,51.79,51.79,51.71,51.71,7500.0,44.1115,44.1115,44.0434,44.0434,7500.0
2011-04-20 11:05:00,51.7,51.74,51.66,51.66,8800.0,44.0349,44.0689,44.0008,44.0008,8800.0
2011-04-20 11:10:00,51.66,51.66,51.61,51.64,8600.0,44.0008,44.0008,43.9582,43.9838,8600.0
2011-04-20 11:15:00,51.64,51.65,51.61,51.65,8200.0,43.9838,43.9923,43.9582,43.9923,8200.0
2011-04-20 11:20:00,51.65,51.67,51.57,51.57,13300.0,43.9923,44.0093,43.9241,43.9241,13300.0
2011-04-20 11:25:00,51.57,51.58,51.53,51.58,8100.0,43.9241,43.9327,43.8901,43.9327,8100.0
2011-04-20 11:30:00,51.57,51.6,51.55,51.55,5900.0,43.9241,43.9497,43.9071,43.9071,5900.0
2011-04-20 11:35:00,51.55,51.59,51.55,51.57,6100.0,43.9071,43.9412,43.9071,43.9241,6100.0
2011-04-20 11:40:00,51.57,51.58,51.56,51.56,7700.0,43.9241,43.9327,43.9156,43.9156,7700.0
2011-04-20 11:45:00,51.56,51.59,51.55,51.59,5800.0,43.9156,43.9412,43.9071,43.9412,5800.0
2011-04-20 11:50:00,51.59,51.66,51.57,51.66,14600.0,43.9412,44.0008,43.9241,44.0008,14600.0
2011-04-20 11:55:00,51.66,51.68,51.65,51.66,7300.0,44.0008,44.0178,43.9923,44.0008,7300.0
2011-04-20 12:00:00,51.66,51.66,51.64,51.65,5700.0,44.0008,44.0008,43.9838,43.9923,5700.0
2011-04-20 12:05:00,51.65,51.71,51.64,51.67,11500.0,43.9923,44.0434,43.9838,44.0093,11500.0
2011-04-20 12:10:00,51.67,51.73,51.67,51.7,23300.0,44.0093,44.0604,44.0093,44.0349,23300.0
2011-04-20 12:15:00,51.71,51.71,51.64,51.66,11800.0,44.0434,44.0434,43.9838,44.0008,11800.0
2011-04-20 12:20:00,51.66,51.66,51.6,51.61,6400.0,44.0008,44.0008,43.9497,43.9582,6400.0
2011-04-20 12:25:00,51.62,51.62,51.56,51.56,3300.0,43.9667,43.9667,43.9156,43.9156,3300.0
2011-04-20 12:30:00,51.57,51.58,51.55,51.55,10900.0,43.9241,43.9327,43.9071,43.9071,10900.0
2011-04-20 12:35:00,51.53,51.54,51.52,51.52,6600.0,43.8901,43.8986,43.8816,43.8816,6600.0
2011-04-20 12:40:00,51.52,51.54,51.52,51.54,5900.0,43.8816,43.8986,43.8816,43.8986,5900.0
2011-04-20 12:45:00,51.53,51.54,51.49,51.49,9000.0,43.8901,43.8986,43.856,43.856,9000.0
2011-04-20 12:50:00,51.49,51.51,51.49,51.49,5900.0,43.856,43.873,43.856,43.856,5900.0
2011-04-20 12:55:00,51.49,51.49,51.48,51.49,4100.0,43.856,43.856,43.8475,43.856,4100.0
2011-04-20 13:00:00,51.5,51.5,51.41,51.42,13400.0,43.8645,43.8645,43.7879,43.7964,13400.0
2011-04-20 13:05:00,51.42,51.42,51.38,51.38,7000.0,43.7964,43.7964,43.7623,43.7623,7000.0
2011-04-20 13:10:00,51.38,51.38,51.36,51.38,11500.0,43.7623,43.7623,43.7453,43.7623,11500.0
2011-04-20 13:15:00,51.39,51.41,51.34,51.38,21900.0,43.7708,43.7879,43.7282,43.7623,21900.0
2011-04-20 13:20:00,51.36,51.37,51.33,51.35,9700.0,43.7453,43.7538,43.7197,43.7368,9700.0
2011-04-20 13:25:00,51.34,51.36,51.34,51.35,7200.0,43.7282,43.7453,43.7282,43.7368,7200.0
2011-04-20 13:30:00,51.36,51.37,51.34,51.36,5000.0,43.7453,43.7538,43.7282,43.7453,5000.0
2011-04-20 13:35:00,51.37,51.38,51.36,51.37,2900.0,43.7538,43.7623,43.7453,43.7538,2900.0
2011-04-20 13:40:00,51.38,51.38,51.36,51.36,6400.0,43.7623,43.7623,43.7453,43.7453,6400.0
2011-04-20 13:45:00,51.37,51.37,51.33,51.34,4700.0,43.7538,43.7538,43.7197,43.7282,4700.0
2011-04-20 13:50:00,51.34,51.4,51.34,51.39,8800.0,43.7282,43.7793,43.7282,43.7708,8800.0
2011-04-20 13:55:00,51.37,51.39,51.35,51.35,8100.0,43.7538,43.7708,43.7368,43.7368,8100.0
2011-04-20 14:00:00,51.35,51.37,51.33,51.34,4700.0,43.7368,43.7538,43.7197,43.7282,4700.0
2011-04-20 14:05:00,51.35,51.35,51.28,51.29,7300.0,43.7368,43.7368,43.6771,43.6857,7300.0
2011-04-20 14:10:00,51.3,51.36,51.29,51.34,6300.0,43.6942,43.7453,43.6857,43.7282,6300.0
2011-04-20 14:15:00,51.33,51.36,51.32,51.34,8100.0,43.7197,43.7453,43.7112,43.7282,8100.0
2011-04-20 14:20:00,51.34,51.35,51.32,51.32,4400.0,43.7282,43.7368,43.7112,43.7112,4400.0
2011-04-20 14:25:00,51.31,51.35,51.31,51.34,5100.0,43.7027,43.7368,43.7027,43.7282,5100.0
2011-04-20 14:30:00,51.35,51.35,51.32,51.34,6700.0,43.7368,43.7368,43.7112,43.7282,6700.0
2011-04-20 14:35:00,51.33,51.36,51.33,51.35,8500.0,43.7197,43.7453,43.7197,43.7368,8500.0
2011-04-20 14:40:00,51.34,51.36,51.34,51.34,10400.0,43.7282,43.7453,43.7282,43.7282,10400.0
2011-04-20 14:45:00,51.35,51.36,51.33,51.36,11700.0,43.7368,43.7453,43.7197,43.7453,11700.0
2011-04-20 14:50:00,51.35,51.36,51.34,51.34,7100.0,43.7368,43.7453,43.7282,43.7282,7100.0
2011-04-20 14:55:00,51.34,51.36,51.3,51.3,10700.0,43.7282,43.7453,43.6942,43.6942,10700.0
2011-04-20 15:00:00,51.31,51.31,51.24,51.26,17000.0,43.7027,43.7027,43.6431,43.6601,17000.0
2011-04-20 15:05:00,51.24,51.26,51.18,51.19,15000.0,43.6431,43.6601,43.592,43.6005,15000.0
2011-04-20 15:10:00,51.2,51.22,51.19,51.21,14900.0,43.609,43.626,43.6005,43.6175,14900.0
2011-04-20 15:15:00,51.2,51.21,51.17,51.2,14300.0,43.609,43.6175,43.5834,43.609,14300.0
2011-04-20 15:20:00,51.2,51.27,51.19,51.27,12100.0,43.609,43.6686,43.6005,43.6686,12100.0
2011-04-20 15:25:00,51.27,51.3,51.25,51.3,25900.0,43.6686,43.6942,43.6516,43.6942,25900.0
2011-04-20 15:30:00,51.3,51.32,51.3,51.32,10900.0,43.6942,43.7112,43.6942,43.7112,10900.0
2011-04-20 15:35:00,51.31,51.38,51.3,51.38,17200.0,43.7027,43.7623,43.6942,43.7623,17200.0
2011-04-20 15:40:00,51.39,51.42,51.37,51.38,29300.0,43.7708,43.7964,43.7538,43.7623,29300.0
2011-04-20 15:45:00,51.38,51.42,51.38,51.38,60800.0,43.7623,43.7964,43.7623,43.7623,60800.0
2011-04-20 15:50:00,51.38,51.39,51.32,51.33,42800.0,43.7623,43.7708,43.7112,43.7197,42800.0
2011-04-20 15:55:00,51.34,51.37,51.3,51.35,75600.0,43.7282,43.7538,43.6942,43.7368,75600.0
2011-04-21 09:30:00,51.49,51.49,51.38,51.48,15300.0,43.856,43.856,43.7623,43.8475,15300.0
2011-04-21 09:35:00,51.47,51.6,51.47,51.57,6300.0,43.839,43.9497,43.839,43.9241,6300.0
2011-04-21 09:40:00,51.54,51.54,51.42,51.42,5800.0,43.8986,43.8986,43.7964,43.7964,5800.0
2011-04-21 09:45:00,51.43,51.45,51.4,51.43,5700.0,43.8049,43.8219,43.7793,43.8049,5700.0
2011-04-21 09:50:00,51.45,51.55,51.45,51.49,10400.0,43.8219,43.9071,43.8219,43.856,10400.0
2011-04-21 09:55:00,51.49,51.64,51.49,51.57,14900.0,43.856,43.9838,43.856,43.9241,14900.0
2011-04-21 10:00:00,51.55,51.58,51.48,51.55,13500.0,43.9071,43.9327,43.8475,43.9071,13500.0
2011-04-21 10:05:00,51.55,51.62,51.53,51.62,7000.0,43.9071,43.9667,43.8901,43.9667,7000.0
2011-04-21 10:10:00,51.63,51.67,51.55,51.57,5700.0,43.9752,44.0093,43.9071,43.9241,5700.0
2011-04-21 10:15:00,51.56,51.61,51.54,51.61,7000.0,43.9156,43.9582,43.8986,43.9582,7000.0
2011-04-21 10:20:00,51.58,51.59,51.55,51.57,7100.0,43.9327,43.9412,43.9071,43.9241,7100.0
2011-04-21 10:25:00,51.57,51.57,51.5,51.51,4100.0,43.9241,43.9241,43.8645,43.873,4100.0
2011-04-21 10:30:00,51.51,51.55,51.49,51.5,6600.0,43.873,43.9071,43.856,43.8645,6600.0
2011-04-21 10:35:00,51.49,51.53,51.48,51.53,5100.0,43.856,43.8901,43.8475,43.8901,5100.0
2011-04-21 10:40:00,51.52,51.6,51.5,51.6,7600.0,43.8816,43.9497,43.8645,43.9497,7600.0
2011-04-21 10:45:00,51.6,51.63,51.58,51.58,6800.0,43.9497,43.9752,43.9327,43.9327,6800.0
2011-04-21 10:50:00,51.58,51.6,51.56,51.6,5200.0,43.9327,43.9497,43.9156,43.9497,5200.0
2011-04-21 10:55:00,51.62,51.7,51.62,51.69,5400.0,43.9667,44.0349,43.9667,44.0263,5400.0
2011-04-21 11:00:00,51.68,51.71,51.68,51.71,5200.0,44.0178,44.0434,44.0178,44.0434,5200.0
2011-04-21 11:05:00,51.7,51.71,51.69,51.69,2500.0,44.0349,44.0434,44.0263,44.0263,2500.0
2011-04-21 11:10:00,51.69,51.7,51.6,51.64,6600.0,44.0263,44.0349,43.9497,43.9838,6600.0
2011-04-21 11:15:00,51.63,51.64,51.57,51.57,5500.0,43.9752,43.9838,43.9241,43.9241,5500.0
2011-04-21 11:20:00,51.6,51.64,51.6,51.63,6000.0,43.9497,43.9838,43.9497,43.9752,6000.0
2011-04-21 11:25:00,51.63,51.69,51.63,51.69,2900.0,43.9752,44.0263,43.9752,44.0263,2900.0
2011-04-21 11:30:00,51.69,51.73,51.68,51.68,4300.0,44.0263,44.0604,44.0178,44.0178,4300.0
2011-04-21 11:35:00,51.67,51.74,51.67,51.73,4100.0,44.0093,44.0689,44.0093,44.0604,4100.0
2011-04-21 11:40:00,51.74,51.75,51.7,51.74,4900.0,44.0689,44.0775,44.0349,44.0689,4900.0
2011-04-21 11:45:00,51.73,51.74,51.71,51.73,4300.0,44.0604,44.0689,44.0434,44.0604,4300.0
2011-04-21 11:50:00,51.74,51.74,51.66,51.68,2500.0,44.0689,44.0689,44.0008,44.0178,2500.0
2011-04-21 11:55:00,51.67,51.68,51.61,51.63,1900.0,44.0093,44.0178,43.9582,43.9752,1900.0
2011-04-21 12:00:00,51.63,51.64,51.59,51.59,4100.0,43.9752,43.9838,43.9412,43.9412,4100.0
2011-04-21 12:05:00,51.6,51.61,51.59,51.61,1800.0,43.9497,43.9582,43.9412,43.9582,1800.0
2011-04-21 12:10:00,51.61,51.64,51.61,51.61,5000.0,43.9582,43.9838,43.9582,43.9582,5000.0
2011-04-21 12:15:00,51.6,51.6,51.57,51.6,2900.0,43.9497,43.9497,43.9241,43.9497,2900.0
2011-04-21 12:20:00,51.59,51.62,51.59,51.62,2700.0,43.9412,43.9667,43.9412,43.9667,2700.0
2011-04-21 12:25:00,51.62,51.62,51.59,51.59,3800.0,43.9667,43.9667,43.9412,43.9412,3800.0
2011-04-21 12:30:00,51.59,51.6,51.57,51.57,1200.0,43.9412,43.9497,43.9241,43.9241,1200.0
2011-04-21 12:35:00,51.56,51.59,51.55,51.58,1300.0,43.9156,43.9412,43.9071,43.9327,1300.0
2011-04-21 12:40:00,51.57,51.64,51.57,51.6,9600.0,43.9241,43.9838,43.9241,43.9497,9600.0
2011-04-21 12:45:00,51.6,51.65,51.6,51.61,1600.0,43.9497,43.9923,43.9497,43.9582,1600.0
2011-04-21 12:50:00,51.62,51.64,51.61,51.63,3400.0,43.9667,43.9838,43.9582,43.9752,3400.0
2011-04-21 12:55:00,51.62,51.64,51.57,51.63,6200.0,43.9667,43.9838,43.9241,43.9752,6200.0
2011-04-21 13:00:00,51.63,51.64,51.6,51.62,2300.0,43.9752,43.9838,43.9497,43.9667,2300.0
2011-04-21 13:05:00,51.62,51.63,51.62,51.63,1000.0,43.9667,43.9752,43.9667,43.9752,1000.0
2011-04-21 13:10:00,51.62,51.67,51.57,51.65,25000.0,43.9667,44.0093,43.9241,43.9923,25000.0
2011-04-21 13:15:00,51.64,51.67,51.63,51.67,5300.0,43.9838,44.0093,43.9752,44.0093,5300.0
2011-04-21 13:20:00,51.65,51.66,51.65,51.65,900.0,43.9923,44.0008,43.9923,43.9923,900.0
2011-04-21 13:25:00,51.66,51.67,51.66,51.66,3000.0,44.0008,44.0093,44.0008,44.0008,3000.0
2011-04-21 13:30:00,51.67,51.67,51.63,51.63,3000.0,44.0093,44.0093,43.9752,43.9752,3000.0
2011-04-21 13:35:00,51.62,51.63,51.55,51.55,11300.0,43.9667,43.9752,43.9071,43.9071,11300.0
2011-04-21 13:40:00,51.55,51.55,51.53,51.54,3800.0,43.9071,43.9071,43.8901,43.8986,3800.0
2011-04-21 13:45:00,51.55,51.56,51.54,51.55,2500.0,43.9071,43.9156,43.8986,43.9071,2500.0
2011-04-21 13:50:00,51.55,51.57,51.54,51.56,3100.0,43.9071,43.9241,43.8986,43.9156,3100.0
2011-04-21 13:55:00,51.57,51.58,51.53,51.54,5100.0,43.9241,43.9327,43.8901,43.8986,5100.0
2011-04-21 14:00:00,51.54,51.54,51.51,51.53,3200.0,43.8986,43.8986,43.873,43.8901,3200.0
2011-04-21 14:05:00,51.54,51.57,51.52,51.57,3500.0,43.8986,43.9241,43.8816,43.9241,3500.0
2011-04-21 14:10:00,51.56,51.58,51.55,51.56,4800.0,43.9156,43.9327,43.9071,43.9156,4800.0
2011-04-21 14:15:00,51.56,51.57,51.52,51.55,10000.0,43.9156,43.9241,43.8816,43.9071,10000.0
2011-04-21 14:20:00,51.56,51.57,51.55,51.56,2100.0,43.9156,43.9241,43.9071,43.9156,2100.0
2011-04-21 14:25:00,51.55,51.6,51.55,51.58,7600.0,43.9071,43.9497,43.9071,43.9327,7600.0
2011-04-21 14:30:00,51.58,51.58,51.54,51.54,3600.0,43.9327,43.9327,43.8986,43.8986,3600.0
2011-04-21 14:35:00,51.55,51.57,51.54,51.55,8300.0,43.9071,43.9241,43.8986,43.9071,8300.0
2011-04-21 14:40:00,51.55,51.59,51.55,51.59,3900.0,43.9071,43.9412,43.9071,43.9412,3900.0
2011-04-21 14:45:00,51.59,51.6,51.58,51.59,4100.0,43.9412,43.9497,43.9327,43.9412,4100.0
2011-04-21 14:50:00,51.58,51.6,51.57,51.57,2200.0,43.9327,43.9497,43.9241,43.9241,2200.0
2011-04-21 14:55:00,51.58,51.59,51.56,51.59,4200.0,43.9327,43.9412,43.9156,43.9412,4200.0
2011-04-21 15:00:00,51.58,51.59,51.56,51.56,6900.0,43.9327,43.9412,43.9156,43.9156,6900.0
2011-04-21 15:05:00,51.55,51.56,51.55,51.56,5300.0,43.9071,43.9156,43.9071,43.9156,5300.0
2011-04-21 15:10:00,51.56,51.63,51.56,51.62,13600.0,43.9156,43.9752,43.9156,43.9667,13600.0
2011-04-21 15:15:00,51.62,51.64,51.58,51.59,9000.0,43.9667,43.9838,43.9327,43.9412,9000.0
2011-04-21 15:20:00,51.59,51.6,51.54,51.59,18500.0,43.9412,43.9497,43.8986,43.9412,18500.0
2011-04-21 15:25:00,51.59,51.6,51.57,51.57,2500.0,43.9412,43.9497,43.9241,43.9241,2500.0
2011-04-21 15:30:00,51.58,51.63,51.58,51.63,8900.0,43.9327,43.9752,43.9327,43.9752,8900.0
2011-04-21 15:35:00,51.62,51.64,51.58,51.58,13300.0,43.9667,43.9838,43.9327,43.9327,13300.0
2011-04-21 15:40:00,51.59,51.66,51.59,51.65,11200.0,43.9412,44.0008,43.9412,43.9923,11200.0
2011-04-21 15:45:00,51.66,51.72,51.63,51.69,37700.0,44.0008,44.0519,43.9752,44.0263,37700.0
2011-04-21 15:50:00,51.7,51.73,51.68,51.73,15800.0,44.0349,44.0604,44.0178,44.0604,15800.0
2011-04-21 15:55:00,51.73,51.77,51.72,51.72,63100.0,44.0604,44.0945,44.0519,44.0519,63100.0
2011-04-25 09:30:00,51.64,51.65,51.51,51.64,9800.0,43.9838,43.9923,43.873,43.9838,9800.0
2011-04-25 09:35:00,51.65,51.65,51.52,51.62,18800.0,43.9923,43.9923,43.8816,43.9667,18800.0
2011-04-25 09:40:00,51.62,51.64,51.58,51.64,8300.0,43.9667,43.9838,43.9327,43.9838,8300.0
2011-04-25 09:45:00,51.64,51.69,51.64,51.69,17300.0,43.9838,44.0263,43.9838,44.0263,17300.0
2011-04-25 09:50:00,51.68,51.87,51.67,51.78,38000.0,44.0178,44.1797,44.0093,44.103,38000.0
2011-04-25 09:55:00,51.74,51.93,51.74,51.92,32800.0,44.0689,44.2308,44.0689,44.2222,32800.0
2011-04-25 10:00:00,51.92,51.99,51.92,51.95,15200.0,44.2222,44.2819,44.2222,44.2478,15200.0
2011-04-25 10:05:00,51.95,51.95,51.82,51.84,8100.0,44.2478,44.2478,44.1371,44.1541,8100.0
2011-04-25 10:10:00,51.82,51.88,51.82,51.84,17100.0,44.1371,44.1882,44.1371,44.1541,17100.0
2011-04-25 10:15:00,51.85,51.88,51.82,51.87,12800.0,44.1626,44.1882,44.1371,44.1797,12800.0
2011-04-25 10:20:00,51.87,51.87,51.8,51.81,12500.0,44.1797,44.1797,44.12,44.1286,12500.0
2011-04-25 10:25:00,51.8,51.87,51.79,51.85,12100.0,44.12,44.1797,44.1115,44.1626,12100.0
2011-04-25 10:30:00,51.85,51.87,51.84,51.86,5100.0,44.1626,44.1797,44.1541,44.1711,5100.0
2011-04-25 10:35:00,51.85,51.85,51.81,51.85,6900.0,44.1626,44.1626,44.1286,44.1626,6900.0
2011-04-25 10:40:00,51.86,51.86,51.77,51.78,8500.0,44.1711,44.1711,44.0945,44.103,8500.0
2011-04-25 10:45:00,51.79,51.8,51.67,51.72,11600.0,44.1115,44.12,44.0093,44.0519,11600.0
2011-04-25 10:50:00,51.72,51.74,51.62,51.62,12200.0,44.0519,44.0689,43.9667,43.9667,12200.0
2011-04-25 10:55:00,51.62,51.63,51.55,51.57,5800.0,43.9667,43.9752,43.9071,43.9241,5800.0
2011-04-25 11:00:00,51.56,51.64,51.53,51.57,11900.0,43.9156,43.9838,43.8901,43.9241,11900.0
2011-04-25 11:05:00,51.58,51.65,51.58,51.59,9200.0,43.9327,43.9923,43.9327,43.9412,9200.0
2011-04-25 11:10:00,51.59,51.63,51.52,51.62,6600.0,43.9412,43.9752,43.8816,43.9667,6600.0
2011-04-25 11:15:00,51.61,51.68,51.6,51.66,9100.0,43.9582,44.0178,43.9497,44.0008,9100.0
2011-04-25 11:20:00,51.64,51.66,51.63,51.65,3600.0,43.9838,44.0008,43.9752,43.9923,3600.0
2011-04-25 11:25:00,51.65,51.66,51.63,51.65,3700.0,43.9923,44.0008,43.9752,43.9923,3700.0
2011-04-25 11:30:00,51.66,51.8,51.66,51.79,13000.0,44.0008,44.12,44.0008,44.1115,13000.0
2011-04-25 11:35:00,51.79,51.85,51.77,51.85,10400.0,44.1115,44.1626,44.0945,44.1626,10400.0
2011-04-25 11:40:00,51.85,51.86,51.85,51.85,4400.0,44.1626,44.1711,44.1626,44.1626,4400.0
2011-04-25 11:45:00,51.85,51.91,51.83,51.86,8600.0,44.1626,44.2137,44.1456,44.1711,8600.0
2011-04-25 11:50:00,51.86,51.92,51.83,51.83,13900.0,44.1711,44.2222,44.1456,44.1456,13900.0
2011-04-25 11:55:00,51.83,51.94,51.83,51.86,16300.0,44.1456,44.2393,44.1456,44.1711,16300.0
2011-04-25 12:00:00,51.86,51.86,51.75,51.79,18600.0,44.1711,44.1711,44.0775,44.1115,18600.0
2011-04-25 12:05:00,51.79,51.91,51.72,51.86,46500.0,44.1115,44.2137,44.0519,44.1711,46500.0
2011-04-25 12:10:00,51.85,51.85,51.74,51.75,6000.0,44.1626,44.1626,44.0689,44.0775,6000.0
2011-04-25 12:15:00,51.75,51.76,51.69,51.75,15800.0,44.0775,44.086,44.0263,44.0775,15800.0
2011-04-25 12:20:00,51.73,51.73,51.67,51.67,4600.0,44.0604,44.0604,44.0093,44.0093,4600.0
2011-04-25 12:25:00,51.67,51.72,51.65,51.72,10200.0,44.0093,44.0519,43.9923,44.0519,10200.0
2011-04-25 12:30:00,51.72,51.73,51.72,51.72,1600.0,44.0519,44.0604,44.0519,44.0519,1600.0
2011-04-25 12:35:00,51.72,51.72,51.67,51.67,3200.0,44.0519,44.0519,44.0093,44.0093,3200.0
2011-04-25 12:40:00,51.67,51.67,51.61,51.61,4900.0,44.0093,44.0093,43.9582,43.9582,4900.0
2011-04-25 12:45:00,51.61,51.68,51.59,51.68,8700.0,43.9582,44.0178,43.9412,44.0178,8700.0
2011-04-25 12:50:00,51.67,51.73,51.67,51.72,28600.0,44.0093,44.0604,44.0093,44.0519,28600.0
2011-04-25 12:55:00,51.73,51.73,51.63,51.64,11100.0,44.0604,44.0604,43.9752,43.9838,11100.0
2011-04-25 13:00:00,51.65,51.7,51.63,51.63,16400.0,43.9923,44.0349,43.9752,43.9752,16400.0
2011-04-25 13:05:00,51.64,51.68,51.64,51.67,9700.0,43.9838,44.0178,43.9838,44.0093,9700.0
2011-04-25 13:10:00,51.65,51.71,51.62,51.66,7000.0,43.9923,44.0434,43.9667,44.0008,7000.0
2011-04-25 13:15:00,51.66,51.71,51.64,51.71,3400.0,44.0008,44.0434,43.9838,44.0434,3400.0
2011-04-25 13:20:00,51.7,51.75,51.69,51.74,21700.0,44.0349,44.0775,44.0263,44.0689,21700.0
2011-04-25 13:25:00,51.74,51.74,51.7,51.7,3100.0,44.0689,44.0689,44.0349,44.0349,3100.0
2011-04-25 13:30:00,51.69,51.71,51.66,51.66,7000.0,44.0263,44.0434,44.0008,44.0008,7000.0
2011-04-25 13:35:00,51.66,51.66,51.59,51.59,11900.0,44.0008,44.0008,43.9412,43.9412,11900.0
2011-04-25 13:40:00,51.58,51.61,51.58,51.59,6500.0,43.9327,43.9582,43.9327,43.9412,6500.0
2011-04-25 13:45:00,51.59,51.62,51.58,51.62,3500.0,43.9412,43.9667,43.9327,43.9667,3500.0
2011-04-25 13:50:00,51.61,51.61,51.57,51.57,3100.0,43.9582,43.9582,43.9241,43.9241,3100.0
2011-04-25 13:55:00,51.57,51.57,51.5,51.55,13400.0,43.9241,43.9241,43.8645,43.9071,13400.0
2011-04-25 14:00:00,51.55,51.56,51.54,51.55,11600.0,43.9071,43.9156,43.8986,43.9071,11600.0
2011-04-25 14:05:00,51.55,51.55,51.54,51.55,2200.0,43.9071,43.9071,43.8986,43.9071,2200.0
2011-04-25 14:10:00,51.55,51.6,51.55,51.56,13900.0,43.9071,43.9497,43.9071,43.9156,13900.0
2011-04-25 14:15:00,51.56,51.56,51.54,51.55,8700.0,43.9156,43.9156,43.8986,43.9071,8700.0
2011-04-25 14:20:00,51.55,51.56,51.54,51.54,7700.0,43.9071,43.9156,43.8986,43.8986,7700.0
2011-04-25 14:25:00,51.54,51.6,51.54,51.6,17100.0,43.8986,43.9497,43.8986,43.9497,17100.0
2011-04-25 14:30:00,51.61,51.67,51.6,51.67,13000.0,43.9582,44.0093,43.9497,44.0093,13000.0
2011-04-25 14:35:00,51.67,51.73,51.67,51.73,10100.0,44.0093,44.0604,44.0093,44.0604,10100.0
2011-04-25 14:40:00,51.74,51.74,51.73,51.73,3600.0,44.0689,44.0689,44.0604,44.0604,3600.0
2011-04-25 14:45:00,51.74,51.75,51.73,51.75,3400.0,44.0689,44.0775,44.0604,44.0775,3400.0
2011-04-25 14:50:00,51.75,51.75,51.73,51.75,23500.0,44.0775,44.0775,44.0604,44.0775,23500.0
2011-04-25 14:55:00,51.74,51.75,51.74,51.75,11700.0,44.0689,44.0775,44.0689,44.0775,11700.0
2011-04-25 15:00:00,51.75,51.81,51.75,51.81,22400.0,44.0775,44.1286,44.0775,44.1286,22400.0
2011-04-25 15:05:00,51.81,51.87,51.81,51.85,32600.0,44.1286,44.1797,44.1286,44.1626,32600.0
2011-04-25 15:10:00,51.85,51.87,51.84,51.86,29600.0,44.1626,44.1797,44.1541,44.1711,29600.0
2011-04-25 15:15:00,51.86,51.87,51.86,51.87,19000.0,44.1711,44.1797,44.1711,44.1797,19000.0
2011-04-25 15:20:00,51.86,51.87,51.86,51.87,5200.0,44.1711,44.1797,44.1711,44.1797,5200.0
2011-04-25 15:25:00,51.86,51.93,51.86,51.93,16800.0,44.1711,44.2308,44.1711,44.2308,16800.0
2011-04-25 15:30:00,51.93,51.96,51.91,51.96,26300.0,44.2308,44.2563,44.2137,44.2563,26300.0
2011-04-25 15:35:00,51.96,52.0,51.95,51.99,50100.0,44.2563,44.2904,44.2478,44.2819,50100.0
2011-04-25 15:40:00,51.99,52.08,51.99,52.04,70800.0,44.2819,44.3585,44.2819,44.3245,70800.0
2011-04-25 15:45:00,52.03,52.1,52.02,52.08,69800.0,44.3159,44.3756,44.3074,44.3585,69800.0
2011-04-25 15:50:00,52.08,52.08,51.96,51.98,37000.0,44.3585,44.3585,44.2563,44.2733,37000.0
2011-04-25 15:55:00,51.98,52.06,51.94,52.02,66200.0,44.2733,44.3415,44.2393,44.3074,66200.0
2011-04-26 09:30:00,51.99,51.99,51.25,51.9,29700.0,44.2819,44.2819,43.6516,44.2052,29700.0
2011-04-26 09:35:00,51.88,51.88,51.64,51.7,14000.0,44.1882,44.1882,43.9838,44.0349,14000.0
2011-04-26 09:40:00,51.73,51.76,51.53,51.64,16600.0,44.0604,44.086,43.8901,43.9838,16600.0
2011-04-26 09:45:00,51.65,51.99,51.6,51.95,24600.0,43.9923,44.2819,43.9497,44.2478,24600.0
2011-04-26 09:50:00,51.95,51.95,51.66,51.8,19300.0,44.2478,44.2478,44.0008,44.12,19300.0
2011-04-26 09:55:00,51.78,51.98,51.78,51.96,21500.0,44.103,44.2733,44.103,44.2563,21500.0
2011-04-26 10:00:00,51.96,52.0,51.84,51.93,21700.0,44.2563,44.2904,44.1541,44.2308,21700.0
2011-04-26 10:05:00,51.91,51.91,51.84,51.87,7000.0,44.2137,44.2137,44.1541,44.1797,7000.0
2011-04-26 10:10:00,51.89,51.95,51.88,51.89,7400.0,44.1967,44.2478,44.1882,44.1967,7400.0
2011-04-26 10:15:00,51.86,51.93,51.83,51.93,8200.0,44.1711,44.2308,44.1456,44.2308,8200.0
2011-04-26 10:20:00,51.96,52.0,51.92,51.92,4600.0,44.2563,44.2904,44.2222,44.2222,4600.0
2011-04-26 10:25:00,51.92,51.99,51.92,51.98,7900.0,44.2222,44.2819,44.2222,44.2733,7900.0
2011-04-26 10:30:00,51.99,52.05,51.95,52.05,13900.0,44.2819,44.333,44.2478,44.333,13900.0
2011-04-26 10:35:00,52.03,52.05,51.93,51.93,23600.0,44.3159,44.333,44.2308,44.2308,23600.0
2011-04-26 10:40:00,51.93,52.16,51.93,52.16,11900.0,44.2308,44.4267,44.2308,44.4267,11900.0
2011-04-26 10:45:00,52.16,52.25,52.15,52.24,20800.0,44.4267,44.5033,44.4181,44.4948,20800.0
2011-04-26 10:50:00,52.24,52.3,52.22,52.28,28000.0,44.4948,44.5459,44.4778,44.5289,28000.0
2011-04-26 10:55:00,52.27,52.34,52.26,52.32,6800.0,44.5204,44.58,44.5118,44.5629,6800.0
2011-04-26 11:00:00,52.33,52.34,52.28,52.3,10600.0,44.5715,44.58,44.5289,44.5459,10600.0
2011-04-26 11:05:00,52.3,52.33,52.14,52.14,13400.0,44.5459,44.5715,44.4096,44.4096,13400.0
2011-04-26 11:10:00,52.14,52.16,52.1,52.16,9000.0,44.4096,44.4267,44.3756,44.4267,9000.0
2011-04-26 11:15:00,52.15,52.16,52.07,52.08,4900.0,44.4181,44.4267,44.35,44.3585,4900.0
2011-04-26 11:20:00,52.05,52.15,52.05,52.14,10200.0,44.333,44.4181,44.333,44.4096,10200.0
2011-04-26 11:25:00,52.17,52.17,52.07,52.11,15800.0,44.4352,44.4352,44.35,44.3841,15800.0
2011-04-26 11:30:00,52.1,52.27,52.1,52.18,13000.0,44.3756,44.5204,44.3756,44.4437,13000.0
2011-04-26 11:35:00,52.22,52.26,52.21,52.24,3800.0,44.4778,44.5118,44.4692,44.4948,3800.0
2011-04-26 11:40:00,52.24,52.3,52.19,52.2,7700.0,44.4948,44.5459,44.4522,44.4607,7700.0
2011-04-26 11:45:00,52.2,52.24,52.2,52.24,3000.0,44.4607,44.4948,44.4607,44.4948,3000.0
2011-04-26 11:50:00,52.24,52.29,52.22,52.23,8200.0,44.4948,44.5374,44.4778,44.4863,8200.0
2011-04-26 11:55:00,52.22,52.28,52.22,52.26,5500.0,44.4778,44.5289,44.4778,44.5118,5500.0
2011-04-26 12:00:00,52.28,52.3,52.21,52.25,21600.0,44.5289,44.5459,44.4692,44.5033,21600.0
2011-04-26 12:05:00,52.25,52.28,52.21,52.23,5300.0,44.5033,44.5289,44.4692,44.4863,5300.0
2011-04-26 12:10:00,52.22,52.23,52.18,52.22,11100.0,44.4778,44.4863,44.4437,44.4778,11100.0
2011-04-26 12:15:00,52.18,52.19,52.12,52.16,5200.0,44.4437,44.4522,44.3926,44.4267,5200.0
2011-04-26 12:20:00,52.16,52.22,52.15,52.16,7800.0,44.4267,44.4778,44.4181,44.4267,7800.0
2011-04-26 12:25:00,52.14,52.16,52.11,52.13,15900.0,44.4096,44.4267,44.3841,44.4011,15900.0
2011-04-26 12:30:00,52.14,52.22,52.12,52.18,3800.0,44.4096,44.4778,44.3926,44.4437,3800.0
2011-04-26 12:35:00,52.19,52.24,52.19,52.22,4000.0,44.4522,44.4948,44.4522,44.4778,4000.0
2011-04-26 12:40:00,52.21,52.27,52.16,52.19,13200.0,44.4692,44.5204,44.4267,44.4522,13200.0
2011-04-26 12:45:00,52.19,52.21,52.16,52.18,5500.0,44.4522,44.4692,44.4267,44.4437,5500.0
2011-04-26 12:50:00,52.19,52.2,52.13,52.16,6900.0,44.4522,44.4607,44.4011,44.4267,6900.0
2011-04-26 12:55:00,52.16,52.22,52.15,52.17,10700.0,44.4267,44.4778,44.4181,44.4352,10700.0
2011-04-26 13:00:00,52.17,52.19,52.17,52.18,3600.0,44.4352,44.4522,44.4352,44.4437,3600.0
2011-04-26 13:05:00,52.18,52.18,52.13,52.13,7000.0,44.4437,44.4437,44.4011,44.4011,7000.0
2011-04-26 13:10:00,52.14,52.16,52.13,52.16,2400.0,44.4096,44.4267,44.4011,44.4267,2400.0
2011-04-26 13:15:00,52.16,52.21,52.13,52.17,25100.0,44.4267,44.4692,44.4011,44.4352,25100.0
2011-04-26 13:20:00,52.17,52.19,52.15,52.16,27700.0,44.4352,44.4522,44.4181,44.4267,27700.0
2011-04-26 13:25:00,52.15,52.16,52.1,52.1,6500.0,44.4181,44.4267,44.3756,44.3756,6500.0
2011-04-26 13:30:00,52.11,52.13,52.09,52.12,5900.0,44.3841,44.4011,44.367,44.3926,5900.0
2011-04-26 13:35:00,52.13,52.17,52.11,52.11,5700.0,44.4011,44.4352,44.3841,44.3841,5700.0
2011-04-26 13:40:00,52.11,52.13,52.1,52.1,4700.0,44.3841,44.4011,44.3756,44.3756,4700.0
2011-04-26 13:45:00,52.1,52.11,52.03,52.03,10300.0,44.3756,44.3841,44.3159,44.3159,10300.0
2011-04-26 13:50:00,52.03,52.05,52.02,52.04,5800.0,44.3159,44.333,44.3074,44.3245,5800.0
2011-04-26 13:55:00,52.05,52.05,52.0,52.02,7900.0,44.333,44.333,44.2904,44.3074,7900.0
2011-04-26 14:00:00,52.03,52.05,51.98,52.01,16800.0,44.3159,44.333,44.2733,44.2989,16800.0
2011-04-26 14:05:00,52.0,52.03,52.0,52.01,13200.0,44.2904,44.3159,44.2904,44.2989,13200.0
2011-04-26 14:10:00,52.01,52.02,51.98,52.01,14600.0,44.2989,44.3074,44.2733,44.2989,14600.0
2011-04-26 14:15:00,52.01,52.02,51.96,52.0,17000.0,44.2989,44.3074,44.2563,44.2904,17000.0
2011-04-26 14:20:00,52.0,52.0,51.92,51.95,10200.0,44.2904,44.2904,44.2222,44.2478,10200.0
2011-04-26 14:25:00,51.94,51.97,51.93,51.95,8400.0,44.2393,44.2648,44.2308,44.2478,8400.0
2011-04-26 14:30:00,51.95,51.97,51.91,51.97,8700.0,44.2478,44.2648,44.2137,44.2648,8700.0
2011-04-26 14:35:00,51.97,51.97,51.9,51.92,9100.0,44.2648,44.2648,44.2052,44.2222,9100.0
2011-04-26 14:40:00,51.92,51.96,51.92,51.96,9000.0,44.2222,44.2563,44.2222,44.2563,9000.0
2011-04-26 14:45:00,51.94,51.95,51.9,51.93,8900.0,44.2393,44.2478,44.2052,44.2308,8900.0
2011-04-26 14:50:00,51.93,51.93,51.88,51.88,19700.0,44.2308,44.2308,44.1882,44.1882,19700.0
2011-04-26 14:55:00,51.89,51.9,51.85,51.89,20300.0,44.1967,44.2052,44.1626,44.1967,20300.0
2011-04-26 15:00:00,51.89,51.92,51.86,51.86,31100.0,44.1967,44.2222,44.1711,44.1711,31100.0
2011-04-26 15:05:00,51.88,51.9,51.85,51.87,30500.0,44.1882,44.2052,44.1626,44.1797,30500.0
2011-04-26 15:10:00,51.86,51.91,51.84,51.9,30300.0,44.1711,44.2137,44.1541,44.2052,30300.0
2011-04-26 15:15:00,51.91,51.92,51.86,51.9,21500.0,44.2137,44.2222,44.1711,44.2052,21500.0
2011-04-26 15:20:00,51.9,51.91,51.88,51.91,25000.0,44.2052,44.2137,44.1882,44.2137,25000.0
2011-04-26 15:25:00,51.92,51.92,51.83,51.84,16400.0,44.2222,44.2222,44.1456,44.1541,16400.0
2011-04-26 15:30:00,51.84,51.84,51.79,51.8,24700.0,44.1541,44.1541,44.1115,44.12,24700.0
2011-04-26 15:35:00,51.79,51.81,51.71,51.72,31500.0,44.1115,44.1286,44.0434,44.0519,31500.0
2011-04-26 15:40:00,51.72,51.76,51.68,51.7,71000.0,44.0519,44.086,44.0178,44.0349,71000.0
2011-04-26 15:45:00,51.7,51.7,51.59,51.63,52500.0,44.0349,44.0349,43.9412,43.9752,52500.0
2011-04-26 15:50:00,51.62,51.71,51.6,51.69,54400.0,43.9667,44.0434,43.9497,44.0263,54400.0
2011-04-26 15:55:00,51.68,51.76,51.62,51.74,69500.0,44.0178,44.086,43.9667,44.0689,69500.0
2011-04-27 09:30:00,51.89,51.89,51.68,51.75,32000.0,44.1967,44.1967,44.0178,44.0775,32000.0
2011-04-27 09:35:00,51.75,51.78,51.65,51.66,22000.0,44.0775,44.103,43.9923,44.0008,22000.0
2011-04-27 09:40:00,51.65,51.8,51.64,51.76,16600.0,43.9923,44.12,43.9838,44.086,16600.0
2011-04-27 09:45:00,51.74,51.94,51.7,51.93,23800.0,44.0689,44.2393,44.0349,44.2308,23800.0
2011-04-27 09:50:00,51.91,51.94,51.89,51.94,7400.0,44.2137,44.2393,44.1967,44.2393,7400.0
2011-04-27 09:55:00,51.93,51.97,51.93,51.94,13000.0,44.2308,44.2648,44.2308,44.2393,13000.0
2011-04-27 10:00:00,51.94,51.94,51.9,51.91,8600.0,44.2393,44.2393,44.2052,44.2137,8600.0
2011-04-27 10:05:00,51.91,51.91,51.8,51.82,14400.0,44.2137,44.2137,44.12,44.1371,14400.0
2011-04-27 10:10:00,51.82,51.86,51.77,51.78,10900.0,44.1371,44.1711,44.0945,44.103,10900.0
2011-04-27 10:15:00,51.77,51.79,51.65,51.68,19600.0,44.0945,44.1115,43.9923,44.0178,19600.0
2011-04-27 10:20:00,51.66,51.73,51.59,51.67,14700.0,44.0008,44.0604,43.9412,44.0093,14700.0
2011-04-27 10:25:00,51.65,51.67,51.61,51.61,15300.0,43.9923,44.0093,43.9582,43.9582,15300.0
2011-04-27 10:30:00,51.61,51.67,51.58,51.64,12800.0,43.9582,44.0093,43.9327,43.9838,12800.0
2011-04-27 10:35:00,51.63,51.68,51.55,51.68,21300.0,43.9752,44.0178,43.9071,44.0178,21300.0
2011-04-27 10:40:00,51.68,51.71,51.68,51.71,7700.0,44.0178,44.0434,44.0178,44.0434,7700.0
2011-04-27 10:45:00,51.71,51.73,51.64,51.73,17000.0,44.0434,44.0604,43.9838,44.0604,17000.0
2011-04-27 10:50:00,51.71,51.75,51.62,51.64,31800.0,44.0434,44.0775,43.9667,43.9838,31800.0
2011-04-27 10:55:00,51.65,51.7,51.6,51.61,19600.0,43.9923,44.0349,43.9497,43.9582,19600.0
2011-04-27 11:00:00,51.62,51.7,51.61,51.69,9500.0,43.9667,44.0349,43.9582,44.0263,9500.0
2011-04-27 11:05:00,51.7,51.85,51.69,51.84,11300.0,44.0349,44.1626,44.0263,44.1541,11300.0
2011-04-27 11:10:00,51.84,51.84,51.79,51.79,7200.0,44.1541,44.1541,44.1115,44.1115,7200.0
2011-04-27 11:15:00,51.78,51.78,51.73,51.75,6100.0,44.103,44.103,44.0604,44.0775,6100.0
2011-04-27 11:20:00,51.76,51.78,51.74,51.77,6000.0,44.086,44.103,44.0689,44.0945,6000.0
2011-04-27 11:25:00,51.8,51.86,51.79,51.86,4200.0,44.12,44.1711,44.1115,44.1711,4200.0
2011-04-27 11:30:00,51.85,51.93,51.85,51.93,10200.0,44.1626,44.2308,44.1626,44.2308,10200.0
2011-04-27 11:35:00,51.92,51.93,51.9,51.93,4900.0,44.2222,44.2308,44.2052,44.2308,4900.0
2011-04-27 11:40:00,51.93,51.95,51.86,51.89,18200.0,44.2308,44.2478,44.1711,44.1967,18200.0
2011-04-27 11:45:00,51.9,51.9,51.88,51.9,5600.0,44.2052,44.2052,44.1882,44.2052,5600.0
2011-04-27 11:50:00,51.9,52.0,51.89,52.0,73300.0,44.2052,44.2904,44.1967,44.2904,73300.0
2011-04-27 11:55:00,52.0,52.0,51.98,51.99,13700.0,44.2904,44.2904,44.2733,44.2819,13700.0
2011-04-27 12:00:00,52.0,52.0,52.0,52.0,16400.0,44.2904,44.2904,44.2904,44.2904,16400.0
2011-04-27 12:05:00,52.0,52.02,51.95,52.0,19600.0,44.2904,44.3074,44.2478,44.2904,19600.0
2011-04-27 12:10:00,52.0,52.0,51.99,52.0,4300.0,44.2904,44.2904,44.2819,44.2904,4300.0
2011-04-27 12:15:00,51.99,52.0,51.99,51.99,15200.0,44.2819,44.2904,44.2819,44.2819,15200.0
2011-04-27 12:20:00,52.0,52.12,51.99,52.12,18700.0,44.2904,44.3926,44.2819,44.3926,18700.0
2011-04-27 12:25:00,52.11,52.19,52.09,52.15,15200.0,44.3841,44.4522,44.367,44.4181,15200.0
2011-04-27 12:30:00,52.16,52.26,52.12,52.22,24900.0,44.4267,44.5118,44.3926,44.4778,24900.0
2011-04-27 12:35:00,52.23,52.32,52.21,52.32,11100.0,44.4863,44.5629,44.4692,44.5629,11100.0
2011-04-27 12:40:00,52.3,52.32,52.23,52.23,9200.0,44.5459,44.5629,44.4863,44.4863,9200.0
2011-04-27 12:45:00,52.22,52.24,52.15,52.2,8500.0,44.4778,44.4948,44.4181,44.4607,8500.0
2011-04-27 12:50:00,52.19,52.3,52.18,52.3,10400.0,44.4522,44.5459,44.4437,44.5459,10400.0
2011-04-27 12:55:00,52.3,52.34,52.27,52.3,28900.0,44.5459,44.58,44.5204,44.5459,28900.0
2011-04-27 13:00:00,52.31,52.34,52.28,52.33,12300.0,44.5544,44.58,44.5289,44.5715,12300.0
2011-04-27 13:05:00,52.32,52.34,52.31,52.33,3900.0,44.5629,44.58,44.5544,44.5715,3900.0
2011-04-27 13:10:00,52.33,52.34,52.32,52.34,7100.0,44.5715,44.58,44.5629,44.58,7100.0
2011-04-27 13:15:00,52.33,52.4,52.32,52.4,12500.0,44.5715,44.6311,44.5629,44.6311,12500.0
2011-04-27 13:20:00,52.38,52.42,52.35,52.4,11300.0,44.614,44.6481,44.5885,44.6311,11300.0
2011-04-27 13:25:00,52.4,52.42,52.35,52.39,20900.0,44.6311,44.6481,44.5885,44.6226,20900.0
2011-04-27 13:30:00,52.39,52.41,52.35,52.41,8600.0,44.6226,44.6396,44.5885,44.6396,8600.0
2011-04-27 13:35:00,52.4,52.45,52.38,52.45,18400.0,44.6311,44.6737,44.614,44.6737,18400.0
2011-04-27 13:40:00,52.45,52.46,52.43,52.45,11800.0,44.6737,44.6822,44.6566,44.6737,11800.0
2011-04-27 13:45:00,52.45,52.49,52.43,52.44,19500.0,44.6737,44.7077,44.6566,44.6651,19500.0
2011-04-27 13:50:00,52.42,52.49,52.42,52.45,17000.0,44.6481,44.7077,44.6481,44.6737,17000.0
2011-04-27 13:55:00,52.45,52.48,52.4,52.46,19500.0,44.6737,44.6992,44.6311,44.6822,19500.0
2011-04-27 14:00:00,52.46,52.5,52.46,52.48,11800.0,44.6822,44.7163,44.6822,44.6992,11800.0
2011-04-27 14:05:00,52.49,52.54,52.46,52.53,17000.0,44.7077,44.7503,44.6822,44.7418,17000.0
2011-04-27 14:10:00,52.53,52.55,52.5,52.52,13600.0,44.7418,44.7588,44.7163,44.7333,13600.0
2011-04-27 14:15:00,52.52,52.53,52.4,52.47,14700.0,44.7333,44.7418,44.6311,44.6907,14700.0
2011-04-27 14:20:00,52.47,52.54,52.47,52.54,13400.0,44.6907,44.7503,44.6907,44.7503,13400.0
2011-04-27 14:25:00,52.53,52.57,52.49,52.51,16300.0,44.7418,44.7759,44.7077,44.7248,16300.0
2011-04-27 14:30:00,52.51,52.54,52.48,52.49,35900.0,44.7248,44.7503,44.6992,44.7077,35900.0
2011-04-27 14:35:00,52.5,52.6,52.5,52.6,10600.0,44.7163,44.8014,44.7163,44.8014,10600.0
2011-04-27 14:40:00,52.61,52.64,52.57,52.6,12300.0,44.8099,44.8355,44.7759,44.8014,12300.0
2011-04-27 14:45:00,52.61,52.63,52.6,52.63,11100.0,44.8099,44.827,44.8014,44.827,11100.0
2011-04-27 14:50:00,52.62,52.67,52.6,52.62,14300.0,44.8185,44.861,44.8014,44.8185,14300.0
2011-04-27 14:55:00,52.63,52.63,52.58,52.61,135900.0,44.827,44.827,44.7844,44.8099,135900.0
2011-04-27 15:00:00,52.6,52.7,52.6,52.67,19900.0,44.8014,44.8866,44.8014,44.861,19900.0
2011-04-27 15:05:00,52.67,52.68,52.57,52.57,14800.0,44.861,44.8696,44.7759,44.7759,14800.0
2011-04-27 15:10:00,52.58,52.65,52.56,52.64,27200.0,44.7844,44.844,44.7674,44.8355,27200.0
2011-04-27 15:15:00,52.65,52.68,52.65,52.68,8200.0,44.844,44.8696,44.844,44.8696,8200.0
2011-04-27 15:20:00,52.67,52.68,52.6,52.6,21000.0,44.861,44.8696,44.8014,44.8014,21000.0
2011-04-27 15:25:00,52.6,52.65,52.57,52.64,26200.0,44.8014,44.844,44.7759,44.8355,26200.0
2011-04-27 15:30:00,52.65,52.67,52.62,52.66,28200.0,44.844,44.861,44.8185,44.8525,28200.0
2011-04-27 15:35:00,52.67,52.68,52.65,52.68,24400.0,44.861,44.8696,44.844,44.8696,24400.0
2011-04-27 15:40:00,52.68,52.71,52.67,52.71,30700.0,44.8696,44.8951,44.861,44.8951,30700.0
2011-04-27 15:45:00,52.72,52.75,52.68,52.68,43500.0,44.9036,44.9292,44.8696,44.8696,43500.0
2011-04-27 15:50:00,52.69,52.76,52.68,52.73,86200.0,44.8781,44.9377,44.8696,44.9122,86200.0
2011-04-27 15:55:00,52.73,52.78,52.72,52.74,131300.0,44.9122,44.9547,44.9036,44.9207,131300.0
2011-04-28 09:30:00,52.59,52.63,52.45,52.53,29300.0,44.7929,44.827,44.6737,44.7418,29300.0
2011-04-28 09:35:00,52.48,52.55,52.45,52.54,10600.0,44.6992,44.7588,44.6737,44.7503,10600.0
2011-04-28 09:40:00,52.52,52.62,52.52,52.57,10600.0,44.7333,44.8185,44.7333,44.7759,10600.0
2011-04-28 09:45:00,52.56,52.62,52.48,52.53,36300.0,44.7674,44.8185,44.6992,44.7418,36300.0
2011-04-28 09:50:00,52.52,52.56,52.49,52.56,27100.0,44.7333,44.7674,44.7077,44.7674,27100.0
2011-04-28 09:55:00,52.56,52.71,52.55,52.7,21400.0,44.7674,44.8951,44.7588,44.8866,21400.0
2011-04-28 10:00:00,52.7,52.71,52.62,52.68,21200.0,44.8866,44.8951,44.8185,44.8696,21200.0
2011-04-28 10:05:00,52.68,52.71,52.66,52.71,9700.0,44.8696,44.8951,44.8525,44.8951,9700.0
2011-04-28 10:10:00,52.69,52.79,52.69,52.79,10400.0,44.8781,44.9633,44.8781,44.9633,10400.0
2011-04-28 10:15:00,52.79,52.84,52.77,52.8,18700.0,44.9633,45.0058,44.9462,44.9718,18700.0
2011-04-28 10:20:00,52.79,52.79,52.72,52.74,12900.0,44.9633,44.9633,44.9036,44.9207,12900.0
2011-04-28 10:25:00,52.74,52.78,52.72,52.76,8100.0,44.9207,44.9547,44.9036,44.9377,8100.0
2011-04-28 10:30:00,52.74,52.77,52.74,52.76,7800.0,44.9207,44.9462,44.9207,44.9377,7800.0
2011-04-28 10:35:00,52.77,52.77,52.68,52.68,9300.0,44.9462,44.9462,44.8696,44.8696,9300.0
2011-04-28 10:40:00,52.68,52.72,52.68,52.72,6200.0,44.8696,44.9036,44.8696,44.9036,6200.0
2011-04-28 10:45:00,52.72,52.85,52.72,52.85,9100.0,44.9036,45.0144,44.9036,45.0144,9100.0
2011-04-28 10:50:00,52.84,52.89,52.84,52.89,15800.0,45.0058,45.0484,45.0058,45.0484,15800.0
2011-04-28 10:55:00,52.89,52.9,52.87,52.88,13000.0,45.0484,45.0569,45.0314,45.0399,13000.0
2011-04-28 11:00:00,52.88,52.9,52.87,52.9,6900.0,45.0399,45.0569,45.0314,45.0569,6900.0
2011-04-28 11:05:00,52.9,52.99,52.9,52.97,12900.0,45.0569,45.1336,45.0569,45.1166,12900.0
2011-04-28 11:10:00,52.97,53.0,52.97,52.98,6300.0,45.1166,45.1421,45.1166,45.1251,6300.0
2011-04-28 11:15:00,52.99,52.99,52.93,52.94,4900.0,45.1336,45.1336,45.0825,45.091,4900.0
2011-04-28 11:20:00,52.94,52.99,52.93,52.97,12700.0,45.091,45.1336,45.0825,45.1166,12700.0
2011-04-28 11:25:00,52.96,52.99,52.95,52.95,9600.0,45.1081,45.1336,45.0995,45.0995,9600.0
2011-04-28 11:30:00,52.95,52.99,52.95,52.99,8900.0,45.0995,45.1336,45.0995,45.1336,8900.0
2011-04-28 11:35:00,52.99,52.99,52.94,52.96,9300.0,45.1336,45.1336,45.091,45.1081,9300.0
2011-04-28 11:40:00,52.95,52.96,52.87,52.87,18100.0,45.0995,45.1081,45.0314,45.0314,18100.0
2011-04-28 11:45:00,52.87,52.89,52.8,52.8,11700.0,45.0314,45.0484,44.9718,44.9718,11700.0
2011-04-28 11:50:00,52.81,52.84,52.73,52.78,12500.0,44.9803,45.0058,44.9122,44.9547,12500.0
2011-04-28 11:55:00,52.78,52.82,52.77,52.8,4500.0,44.9547,44.9888,44.9462,44.9718,4500.0
2011-04-28 12:00:00,52.8,52.8,52.72,52.74,11400.0,44.9718,44.9718,44.9036,44.9207,11400.0
2011-04-28 12:05:00,52.73,52.79,52.72,52.79,3900.0,44.9122,44.9633,44.9036,44.9633,3900.0
2011-04-28 12:10:00,52.78,52.82,52.77,52.81,6100.0,44.9547,44.9888,44.9462,44.9803,6100.0
2011-04-28 12:15:00,52.8,52.82,52.79,52.8,25700.0,44.9718,44.9888,44.9633,44.9718,25700.0
2011-04-28 12:20:00,52.81,52.81,52.77,52.77,4200.0,44.9803,44.9803,44.9462,44.9462,4200.0
2011-04-28 12:25:00,52.77,52.84,52.77,52.82,4300.0,44.9462,45.0058,44.9462,44.9888,4300.0
2011-04-28 12:30:00,52.81,52.82,52.75,52.76,4500.0,44.9803,44.9888,44.9292,44.9377,4500.0
2011-04-28 12:35:00,52.75,52.77,52.75,52.76,3000.0,44.9292,44.9462,44.9292,44.9377,3000.0
2011-04-28 12:40:00,52.76,52.77,52.75,52.76,4100.0,44.9377,44.9462,44.9292,44.9377,4100.0
2011-04-28 12:45:00,52.76,52.77,52.73,52.75,3700.0,44.9377,44.9462,44.9122,44.9292,3700.0
2011-04-28 12:50:00,52.75,52.76,52.71,52.73,8300.0,44.9292,44.9377,44.8951,44.9122,8300.0
2011-04-28 12:55:00,52.73,52.74,52.68,52.68,32700.0,44.9122,44.9207,44.8696,44.8696,32700.0
2011-04-28 13:00:00,52.68,52.71,52.68,52.71,5500.0,44.8696,44.8951,44.8696,44.8951,5500.0
2011-04-28 13:05:00,52.71,52.72,52.62,52.63,8700.0,44.8951,44.9036,44.8185,44.827,8700.0
2011-04-28 13:10:00,52.62,52.68,52.62,52.64,9900.0,44.8185,44.8696,44.8185,44.8355,9900.0
2011-04-28 13:15:00,52.63,52.65,52.56,52.56,16300.0,44.827,44.844,44.7674,44.7674,16300.0
2011-04-28 13:20:00,52.57,52.61,52.55,52.58,10400.0,44.7759,44.8099,44.7588,44.7844,10400.0
2011-04-28 13:25:00,52.58,52.59,52.54,52.59,6100.0,44.7844,44.7929,44.7503,44.7929,6100.0
2011-04-28 13:30:00,52.59,52.59,52.58,52.59,2800.0,44.7929,44.7929,44.7844,44.7929,2800.0
2011-04-28 13:35:00,52.6,52.62,52.58,52.6,10400.0,44.8014,44.8185,44.7844,44.8014,10400.0
2011-04-28 13:40:00,52.59,52.69,52.59,52.69,18200.0,44.7929,44.8781,44.7929,44.8781,18200.0
2011-04-28 13:45:00,52.68,52.7,52.64,52.67,10600.0,44.8696,44.8866,44.8355,44.861,10600.0
2011-04-28 13:50:00,52.67,52.68,52.66,52.67,1500.0,44.861,44.8696,44.8525,44.861,1500.0
2011-04-28 13:55:00,52.67,52.68,52.65,52.65,4300.0,44.861,44.8696,44.844,44.844,4300.0
2011-04-28 14:00:00,52.65,52.65,52.6,52.6,6500.0,44.844,44.844,44.8014,44.8014,6500.0
2011-04-28 14:05:00,52.6,52.61,52.58,52.6,5400.0,44.8014,44.8099,44.7844,44.8014,5400.0
2011-04-28 14:10:00,52.6,52.64,52.6,52.64,6000.0,44.8014,44.8355,44.8014,44.8355,6000.0
2011-04-28 14:15:00,52.65,52.68,52.65,52.65,3300.0,44.844,44.8696,44.844,44.844,3300.0
2011-04-28 14:20:00,52.65,52.66,52.64,52.65,4800.0,44.844,44.8525,44.8355,44.844,4800.0
2011-04-28 14:25:00,52.64,52.65,52.59,52.6,7400.0,44.8355,44.844,44.7929,44.8014,7400.0
2011-04-28 14:30:00,52.6,52.66,52.6,52.66,14600.0,44.8014,44.8525,44.8014,44.8525,14600.0
2011-04-28 14:35:00,52.66,52.66,52.65,52.65,4200.0,44.8525,44.8525,44.844,44.844,4200.0
2011-04-28 14:40:00,52.65,52.66,52.61,52.61,7500.0,44.844,44.8525,44.8099,44.8099,7500.0
2011-04-28 14:45:00,52.62,52.63,52.59,52.59,4000.0,44.8185,44.827,44.7929,44.7929,4000.0
2011-04-28 14:50:00,52.59,52.67,52.58,52.66,10600.0,44.7929,44.861,44.7844,44.8525,10600.0
2011-04-28 14:55:00,52.67,52.67,52.64,52.65,3300.0,44.861,44.861,44.8355,44.844,3300.0
2011-04-28 15:00:00,52.64,52.64,52.54,52.55,11500.0,44.8355,44.8355,44.7503,44.7588,11500.0
2011-04-28 15:05:00,52.55,52.59,52.53,52.58,10200.0,44.7588,44.7929,44.7418,44.7844,10200.0
2011-04-28 15:10:00,52.58,52.64,52.57,52.63,9500.0,44.7844,44.8355,44.7759,44.827,9500.0
2011-04-28 15:15:00,52.63,52.66,52.6,52.6,9600.0,44.827,44.8525,44.8014,44.8014,9600.0
2011-04-28 15:20:00,52.61,52.62,52.57,52.58,9100.0,44.8099,44.8185,44.7759,44.7844,9100.0
2011-04-28 15:25:00,52.57,52.66,52.57,52.65,9600.0,44.7759,44.8525,44.7759,44.844,9600.0
2011-04-28 15:30:00,52.65,52.75,52.65,52.75,28200.0,44.844,44.9292,44.844,44.9292,28200.0
2011-04-28 15:35:00,52.75,52.82,52.75,52.82,12100.0,44.9292,44.9888,44.9292,44.9888,12100.0
2011-04-28 15:40:00,52.82,52.88,52.81,52.87,21900.0,44.9888,45.0399,44.9803,45.0314,21900.0
2011-04-28 15:45:00,52.88,52.94,52.86,52.88,36200.0,45.0399,45.091,45.0229,45.0399,36200.0
2011-04-28 15:50:00,52.87,52.91,52.86,52.88,34600.0,45.0314,45.0655,45.0229,45.0399,34600.0
2011-04-28 15:55:00,52.88,52.92,52.87,52.87,77700.0,45.0399,45.074,45.0314,45.0314,77700.0
2011-04-29 09:30:00,52.86,52.86,52.8,52.85,20700.0,45.0229,45.0229,44.9718,45.0144,20700.0
2011-04-29 09:35:00,52.86,52.93,52.76,52.81,37800.0,45.0229,45.0825,44.9377,44.9803,37800.0
2011-04-29 09:40:00,52.81,52.83,52.55,52.55,14900.0,44.9803,44.9973,44.7588,44.7588,14900.0
2011-04-29 09:45:00,52.55,52.62,52.55,52.58,13000.0,44.7588,44.8185,44.7588,44.7844,13000.0
2011-04-29 09:50:00,52.58,52.75,52.58,52.75,18900.0,44.7844,44.9292,44.7844,44.9292,18900.0
2011-04-29 09:55:00,52.75,52.76,52.65,52.65,7200.0,44.9292,44.9377,44.844,44.844,7200.0
2011-04-29 10:00:00,52.68,52.74,52.68,52.71,9600.0,44.8696,44.9207,44.8696,44.8951,9600.0
2011-04-29 10:05:00,52.72,52.72,52.6,52.6,9700.0,44.9036,44.9036,44.8014,44.8014,9700.0
2011-04-29 10:10:00,52.6,52.61,52.56,52.6,12900.0,44.8014,44.8099,44.7674,44.8014,12900.0
2011-04-29 10:15:00,52.6,52.61,52.58,52.59,8300.0,44.8014,44.8099,44.7844,44.7929,8300.0
2011-04-29 10:20:00,52.59,52.64,52.55,52.62,7700.0,44.7929,44.8355,44.7588,44.8185,7700.0
2011-04-29 10:25:00,52.64,52.65,52.6,52.62,3300.0,44.8355,44.844,44.8014,44.8185,3300.0
2011-04-29 10:30:00,52.62,52.64,52.59,52.64,6700.0,44.8185,44.8355,44.7929,44.8355,6700.0
2011-04-29 10:35:00,52.62,52.66,52.62,52.66,3800.0,44.8185,44.8525,44.8185,44.8525,3800.0
2011-04-29 10:40:00,52.65,52.66,52.63,52.64,3500.0,44.844,44.8525,44.827,44.8355,3500.0
2011-04-29 10:45:00,52.64,52.65,52.63,52.65,6500.0,44.8355,44.844,44.827,44.844,6500.0
2011-04-29 10:50:00,52.65,52.65,52.58,52.59,9400.0,44.844,44.844,44.7844,44.7929,9400.0
2011-04-29 10:55:00,52.6,52.6,52.54,52.55,5000.0,44.8014,44.8014,44.7503,44.7588,5000.0
2011-04-29 11:00:00,52.55,52.55,52.52,52.52,5100.0,44.7588,44.7588,44.7333,44.7333,5100.0
2011-04-29 11:05:00,52.52,52.57,52.52,52.55,7400.0,44.7333,44.7759,44.7333,44.7588,7400.0
2011-04-29 11:10:00,52.55,52.57,52.5,52.53,14800.0,44.7588,44.7759,44.7163,44.7418,14800.0
2011-04-29 11:15:00,52.53,52.54,52.5,52.5,7300.0,44.7418,44.7503,44.7163,44.7163,7300.0
2011-04-29 11:20:00,52.5,52.52,52.49,52.49,2900.0,44.7163,44.7333,44.7077,44.7077,2900.0
2011-04-29 11:25:00,52.5,52.5,52.49,52.49,1400.0,44.7163,44.7163,44.7077,44.7077,1400.0
2011-04-29 11:30:00,52.49,52.52,52.48,52.52,5200.0,44.7077,44.7333,44.6992,44.7333,5200.0
2011-04-29 11:35:00,52.52,52.54,52.52,52.53,4000.0,44.7333,44.7503,44.7333,44.7418,4000.0
2011-04-29 11:40:00,52.54,52.65,52.54,52.65,12400.0,44.7503,44.844,44.7503,44.844,12400.0
2011-04-29 11:45:00,52.64,52.64,52.59,52.61,5900.0,44.8355,44.8355,44.7929,44.8099,5900.0
2011-04-29 11:50:00,52.62,52.62,52.54,52.54,11000.0,44.8185,44.8185,44.7503,44.7503,11000.0
2011-04-29 11:55:00,52.54,52.56,52.52,52.52,4200.0,44.7503,44.7674,44.7333,44.7333,4200.0
2011-04-29 12:00:00,52.53,52.55,52.53,52.53,2200.0,44.7418,44.7588,44.7418,44.7418,2200.0
2011-04-29 12:05:00,52.53,52.54,52.52,52.53,2300.0,44.7418,44.7503,44.7333,44.7418,2300.0
2011-04-29 12:10:00,52.52,52.53,52.47,52.51,17100.0,44.7333,44.7418,44.6907,44.7248,17100.0
2011-04-29 12:15:00,52.51,52.53,52.46,52.46,16600.0,44.7248,44.7418,44.6822,44.6822,16600.0
2011-04-29 12:20:00,52.45,52.5,52.45,52.49,7300.0,44.6737,44.7163,44.6737,44.7077,7300.0
2011-04-29 12:25:00,52.49,52.52,52.48,52.52,5100.0,44.7077,44.7333,44.6992,44.7333,5100.0
2011-04-29 12:30:00,52.54,52.57,52.54,52.56,4700.0,44.7503,44.7759,44.7503,44.7674,4700.0
2011-04-29 12:35:00,52.56,52.56,52.55,52.56,700.0,44.7674,44.7674,44.7588,44.7674,700.0
2011-04-29 12:40:00,52.55,52.56,52.5,52.53,20500.0,44.7588,44.7674,44.7163,44.7418,20500.0
2011-04-29 12:45:00,52.53,52.6,52.53,52.59,9500.0,44.7418,44.8014,44.7418,44.7929,9500.0
2011-04-29 12:50:00,52.6,52.61,52.59,52.61,19600.0,44.8014,44.8099,44.7929,44.8099,19600.0
2011-04-29 12:55:00,52.6,52.61,52.6,52.61,1900.0,44.8014,44.8099,44.8014,44.8099,1900.0
2011-04-29 13:00:00,52.61,52.61,52.59,52.61,3900.0,44.8099,44.8099,44.7929,44.8099,3900.0
2011-04-29 13:05:00,52.6,52.61,52.55,52.6,25800.0,44.8014,44.8099,44.7588,44.8014,25800.0
2011-04-29 13:10:00,52.61,52.62,52.57,52.58,16700.0,44.8099,44.8185,44.7759,44.7844,16700.0
2011-04-29 13:15:00,52.59,52.62,52.59,52.61,3100.0,44.7929,44.8185,44.7929,44.8099,3100.0
2011-04-29 13:20:00,52.62,52.62,52.61,52.61,5100.0,44.8185,44.8185,44.8099,44.8099,5100.0
2011-04-29 13:25:00,52.62,52.65,52.61,52.63,5100.0,44.8185,44.844,44.8099,44.827,5100.0
2011-04-29 13:30:00,52.62,52.66,52.62,52.65,21000.0,44.8185,44.8525,44.8185,44.844,21000.0
2011-04-29 13:35:00,52.66,52.67,52.63,52.64,14700.0,44.8525,44.861,44.827,44.8355,14700.0
2011-04-29 13:40:00,52.64,52.65,52.63,52.65,2200.0,44.8355,44.844,44.827,44.844,2200.0
2011-04-29 13:45:00,52.64,52.64,52.63,52.64,3200.0,44.8355,44.8355,44.827,44.8355,3200.0
2011-04-29 13:50:00,52.64,52.64,52.62,52.62,2300.0,44.8355,44.8355,44.8185,44.8185,2300.0
2011-04-29 13:55:00,52.63,52.66,52.62,52.63,4100.0,44.827,44.8525,44.8185,44.827,4100.0
2011-04-29 14:00:00,52.62,52.63,52.62,52.63,1100.0,44.8185,44.827,44.8185,44.827,1100.0
2011-04-29 14:05:00,52.63,52.64,52.63,52.63,2200.0,44.827,44.8355,44.827,44.827,2200.0
2011-04-29 14:10:00,52.64,52.65,52.62,52.63,6500.0,44.8355,44.844,44.8185,44.827,6500.0
2011-04-29 14:15:00,52.63,52.64,52.62,52.62,4200.0,44.827,44.8355,44.8185,44.8185,4200.0
2011-04-29 14:20:00,52.64,52.65,52.62,52.64,7600.0,44.8355,44.844,44.8185,44.8355,7600.0
2011-04-29 14:25:00,52.64,52.69,52.63,52.67,13400.0,44.8355,44.8781,44.827,44.861,13400.0
2011-04-29 14:30:00,52.67,52.68,52.65,52.68,5000.0,44.861,44.8696,44.844,44.8696,5000.0
2011-04-29 14:35:00,52.67,52.74,52.67,52.74,7800.0,44.861,44.9207,44.861,44.9207,7800.0
2011-04-29 14:40:00,52.74,52.75,52.72,52.75,9000.0,44.9207,44.9292,44.9036,44.9292,9000.0
2011-04-29 14:45:00,52.76,52.76,52.75,52.76,4400.0,44.9377,44.9377,44.9292,44.9377,4400.0
2011-04-29 14:50:00,52.76,52.78,52.74,52.77,11700.0,44.9377,44.9547,44.9207,44.9462,11700.0
2011-04-29 14:55:00,52.78,52.78,52.75,52.77,4300.0,44.9547,44.9547,44.9292,44.9462,4300.0
2011-04-29 15:00:00,52.77,52.77,52.72,52.73,8500.0,44.9462,44.9462,44.9036,44.9122,8500.0
2011-04-29 15:05:00,52.73,52.76,52.73,52.74,8000.0,44.9122,44.9377,44.9122,44.9207,8000.0
2011-04-29 15:10:00,52.74,52.75,52.71,52.71,6500.0,44.9207,44.9292,44.8951,44.8951,6500.0
2011-04-29 15:15:00,52.72,52.72,52.64,52.65,9200.0,44.9036,44.9036,44.8355,44.844,9200.0
2011-04-29 15:20:00,52.64,52.68,52.64,52.64,5800.0,44.8355,44.8696,44.8355,44.8355,5800.0
2011-04-29 15:25:00,52.64,52.64,52.6,52.61,4100.0,44.8355,44.8355,44.8014,44.8099,4100.0
2011-04-29 15:30:00,52.62,52.64,52.62,52.63,2300.0,44.8185,44.8355,44.8185,44.827,2300.0
2011-04-29 15:35:00,52.63,52.66,52.63,52.65,10100.0,44.827,44.8525,44.827,44.844,10100.0
2011-04-29 15:40:00,52.65,52.66,52.63,52.65,13300.0,44.844,44.8525,44.827,44.844,13300.0
2011-04-29 15:45:00,52.66,52.79,52.65,52.76,37200.0,44.8525,44.9633,44.844,44.9377,37200.0
2011-04-29 15:50:00,52.76,52.78,52.72,52.76,21600.0,44.9377,44.9547,44.9036,44.9377,21600.0
2011-04-29 15:55:00,52.75,52.81,52.73,52.74,49600.0,44.9292,44.9803,44.9122,44.9207,49600.0
2011-05-02 09:30:00,52.92,52.92,52.85,52.9,17600.0,45.074,45.074,45.0144,45.0569,17600.0
2011-05-02 09:35:00,52.91,52.97,52.85,52.91,12600.0,45.0655,45.1166,45.0144,45.0655,12600.0
2011-05-02 09:40:00,52.89,52.89,52.77,52.82,12500.0,45.0484,45.0484,44.9462,44.9888,12500.0
2011-05-02 09:45:00,52.8,52.9,52.78,52.9,14400.0,44.9718,45.0569,44.9547,45.0569,14400.0
2011-05-02 09:50:00,52.89,52.9,52.82,52.9,7300.0,45.0484,45.0569,44.9888,45.0569,7300.0
2011-05-02 09:55:00,52.89,52.92,52.88,52.9,6600.0,45.0484,45.074,45.0399,45.0569,6600.0
2011-05-02 10:00:00,52.88,52.96,52.87,52.96,6600.0,45.0399,45.1081,45.0314,45.1081,6600.0
2011-05-02 10:05:00,52.95,52.95,52.82,52.86,6900.0,45.0995,45.0995,44.9888,45.0229,6900.0
2011-05-02 10:10:00,52.88,52.94,52.87,52.91,4300.0,45.0399,45.091,45.0314,45.0655,4300.0
2011-05-02 10:15:00,52.92,52.93,52.9,52.93,1800.0,45.074,45.0825,45.0569,45.0825,1800.0
2011-05-02 10:20:00,52.93,52.98,52.9,52.98,11900.0,45.0825,45.1251,45.0569,45.1251,11900.0
2011-05-02 10:25:00,52.99,53.0,52.96,52.98,35200.0,45.1336,45.1421,45.1081,45.1251,35200.0
2011-05-02 10:30:00,52.99,53.0,52.96,52.99,6700.0,45.1336,45.1421,45.1081,45.1336,6700.0
2011-05-02 10:35:00,53.0,53.0,52.98,52.99,7700.0,45.1421,45.1421,45.1251,45.1336,7700.0
2011-05-02 10:40:00,52.99,53.0,52.97,52.97,5100.0,45.1336,45.1421,45.1166,45.1166,5100.0
2011-05-02 10:45:00,52.97,52.99,52.96,52.99,3400.0,45.1166,45.1336,45.1081,45.1336,3400.0
2011-05-02 10:50:00,52.99,52.99,52.94,52.97,4500.0,45.1336,45.1336,45.091,45.1166,4500.0
2011-05-02 10:55:00,52.96,52.98,52.93,52.94,6200.0,45.1081,45.1251,45.0825,45.091,6200.0
2011-05-02 11:00:00,52.94,52.94,52.88,52.91,7100.0,45.091,45.091,45.0399,45.0655,7100.0
2011-05-02 11:05:00,52.91,52.95,52.91,52.94,2400.0,45.0655,45.0995,45.0655,45.091,2400.0
2011-05-02 11:10:00,52.94,52.96,52.94,52.94,2900.0,45.091,45.1081,45.091,45.091,2900.0
2011-05-02 11:15:00,52.93,52.95,52.87,52.87,4400.0,45.0825,45.0995,45.0314,45.0314,4400.0
2011-05-02 11:20:00,52.87,52.88,52.79,52.8,6200.0,45.0314,45.0399,44.9633,44.9718,6200.0
2011-05-02 11:25:00,52.81,52.83,52.78,52.8,4300.0,44.9803,44.9973,44.9547,44.9718,4300.0
2011-05-02 11:30:00,52.8,52.8,52.66,52.67,14700.0,44.9718,44.9718,44.8525,44.861,14700.0
2011-05-02 11:35:00,52.68,52.73,52.67,52.7,5500.0,44.8696,44.9122,44.861,44.8866,5500.0
2011-05-02 11:40:00,52.71,52.71,52.66,52.7,6600.0,44.8951,44.8951,44.8525,44.8866,6600.0
2011-05-02 11:45:00,52.71,52.71,52.68,52.69,6500.0,44.8951,44.8951,44.8696,44.8781,6500.0
2011-05-02 11:50:00,52.68,52.74,52.68,52.73,3900.0,44.8696,44.9207,44.8696,44.9122,3900.0
2011-05-02 11:55:00,52.73,52.75,52.72,52.73,4200.0,44.9122,44.9292,44.9036,44.9122,4200.0
2011-05-02 12:00:00,52.74,52.78,52.74,52.76,5800.0,44.9207,44.9547,44.9207,44.9377,5800.0
2011-05-02 12:05:00,52.75,52.77,52.74,52.77,3500.0,44.9292,44.9462,44.9207,44.9462,3500.0
2011-05-02 12:10:00,52.77,52.79,52.77,52.77,3400.0,44.9462,44.9633,44.9462,44.9462,3400.0
2011-05-02 12:15:00,52.78,52.79,52.75,52.75,5900.0,44.9547,44.9633,44.9292,44.9292,5900.0
2011-05-02 12:20:00,52.73,52.77,52.66,52.67,7900.0,44.9122,44.9462,44.8525,44.861,7900.0
2011-05-02 12:25:00,52.66,52.66,52.54,52.55,8000.0,44.8525,44.8525,44.7503,44.7588,8000.0
2011-05-02 12:30:00,52.54,52.55,52.49,52.53,9700.0,44.7503,44.7588,44.7077,44.7418,9700.0
2011-05-02 12:35:00,52.53,52.53,52.51,52.53,2800.0,44.7418,44.7418,44.7248,44.7418,2800.0
2011-05-02 12:40:00,52.53,52.56,52.52,52.55,4400.0,44.7418,44.7674,44.7333,44.7588,4400.0
2011-05-02 12:45:00,52.55,52.55,52.54,52.54,2300.0,44.7588,44.7588,44.7503,44.7503,2300.0
2011-05-02 12:50:00,52.54,52.55,52.53,52.55,1400.0,44.7503,44.7588,44.7418,44.7588,1400.0
2011-05-02 12:55:00,52.55,52.62,52.55,52.56,24300.0,44.7588,44.8185,44.7588,44.7674,24300.0
2011-05-02 13:00:00,52.57,52.61,52.55,52.61,5100.0,44.7759,44.8099,44.7588,44.8099,5100.0
2011-05-02 13:05:00,52.61,52.62,52.6,52.6,3100.0,44.8099,44.8185,44.8014,44.8014,3100.0
2011-05-02 13:10:00,52.61,52.62,52.6,52.6,3400.0,44.8099,44.8185,44.8014,44.8014,3400.0
2011-05-02 13:15:00,52.61,52.68,52.61,52.65,5700.0,44.8099,44.8696,44.8099,44.844,5700.0
2011-05-02 13:20:00,52.64,52.65,52.63,52.63,3600.0,44.8355,44.844,44.827,44.827,3600.0
2011-05-02 13:25:00,52.64,52.71,52.63,52.7,8300.0,44.8355,44.8951,44.827,44.8866,8300.0
2011-05-02 13:30:00,52.71,52.73,52.7,52.72,3900.0,44.8951,44.9122,44.8866,44.9036,3900.0
2011-05-02 13:35:00,52.7,52.71,52.67,52.69,2600.0,44.8866,44.8951,44.861,44.8781,2600.0
2011-05-02 13:40:00,52.69,52.69,52.67,52.67,1400.0,44.8781,44.8781,44.861,44.861,1400.0
2011-05-02 13:45:00,52.68,52.69,52.66,52.68,2800.0,44.8696,44.8781,44.8525,44.8696,2800.0
2011-05-02 13:50:00,52.68,52.69,52.67,52.68,6400.0,44.8696,44.8781,44.861,44.8696,6400.0
2011-05-02 13:55:00,52.68,52.7,52.67,52.7,3000.0,44.8696,44.8866,44.861,44.8866,3000.0
2011-05-02 14:00:00,52.69,52.72,52.68,52.72,4400.0,44.8781,44.9036,44.8696,44.9036,4400.0
2011-05-02 14:05:00,52.72,52.72,52.7,52.7,17100.0,44.9036,44.9036,44.8866,44.8866,17100.0
2011-05-02 14:10:00,52.71,52.71,52.67,52.7,7600.0,44.8951,44.8951,44.861,44.8866,7600.0
2011-05-02 14:15:00,52.68,52.7,52.66,52.68,2700.0,44.8696,44.8866,44.8525,44.8696,2700.0
2011-05-02 14:20:00,52.68,52.68,52.62,52.63,6100.0,44.8696,44.8696,44.8185,44.827,6100.0
2011-05-02 14:25:00,52.62,52.62,52.57,52.59,3000.0,44.8185,44.8185,44.7759,44.7929,3000.0
2011-05-02 14:30:00,52.6,52.64,52.6,52.64,1900.0,44.8014,44.8355,44.8014,44.8355,1900.0
2011-05-02 14:35:00,52.64,52.65,52.63,52.63,1700.0,44.8355,44.844,44.827,44.827,1700.0
2011-05-02 14:40:00,52.64,52.64,52.61,52.63,2900.0,44.8355,44.8355,44.8099,44.827,2900.0
2011-05-02 14:45:00,52.62,52.63,52.61,52.63,2500.0,44.8185,44.827,44.8099,44.827,2500.0
2011-05-02 14:50:00,52.61,52.63,52.6,52.62,1800.0,44.8099,44.827,44.8014,44.8185,1800.0
2011-05-02 14:55:00,52.63,52.64,52.55,52.56,5400.0,44.827,44.8355,44.7588,44.7674,5400.0
2011-05-02 15:00:00,52.56,52.62,52.55,52.62,19500.0,44.7674,44.8185,44.7588,44.8185,19500.0
2011-05-02 15:05:00,52.62,52.7,52.62,52.7,15900.0,44.8185,44.8866,44.8185,44.8866,15900.0
2011-05-02 15:10:00,52.69,52.69,52.66,52.69,7800.0,44.8781,44.8781,44.8525,44.8781,7800.0
2011-05-02 15:15:00,52.69,52.69,52.68,52.68,10400.0,44.8781,44.8781,44.8696,44.8696,10400.0
2011-05-02 15:20:00,52.69,52.69,52.68,52.69,2800.0,44.8781,44.8781,44.8696,44.8781,2800.0
2011-05-02 15:25:00,52.68,52.69,52.63,52.65,20800.0,44.8696,44.8781,44.827,44.844,20800.0
2011-05-02 15:30:00,52.65,52.65,52.59,52.62,42500.0,44.844,44.844,44.7929,44.8185,42500.0
2011-05-02 15:35:00,52.62,52.62,52.54,52.61,69300.0,44.8185,44.8185,44.7503,44.8099,69300.0
2011-05-02 15:40:00,52.61,52.62,52.55,52.6,15300.0,44.8099,44.8185,44.7588,44.8014,15300.0
2011-05-02 15:45:00,52.6,52.67,52.6,52.67,37100.0,44.8014,44.861,44.8014,44.861,37100.0
2011-05-02 15:50:00,52.66,52.66,52.59,52.61,55700.0,44.8525,44.8525,44.7929,44.8099,55700.0
2011-05-02 15:55:00,52.61,52.61,52.57,52.57,71600.0,44.8099,44.8099,44.7759,44.7759,71600.0
2011-05-03 09:30:00,52.5,52.62,52.2,52.26,31300.0,44.7163,44.8185,44.4607,44.5118,31300.0
2011-05-03 09:35:00,52.26,52.33,52.23,52.23,8100.0,44.5118,44.5715,44.4863,44.4863,8100.0
2011-05-03 09:40:00,52.26,52.37,52.26,52.37,2800.0,44.5118,44.6055,44.5118,44.6055,2800.0
2011-05-03 09:45:00,52.36,52.36,52.24,52.29,9400.0,44.597,44.597,44.4948,44.5374,9400.0
2011-05-03 09:50:00,52.28,52.31,52.23,52.25,12700.0,44.5289,44.5544,44.4863,44.5033,12700.0
2011-05-03 09:55:00,52.25,52.29,52.19,52.28,9200.0,44.5033,44.5374,44.4522,44.5289,9200.0
2011-05-03 10:00:00,52.28,52.33,52.27,52.29,11400.0,44.5289,44.5715,44.5204,44.5374,11400.0
2011-05-03 10:05:00,52.3,52.31,52.13,52.15,22600.0,44.5459,44.5544,44.4011,44.4181,22600.0
2011-05-03 10:10:00,52.15,52.16,52.12,52.14,9600.0,44.4181,44.4267,44.3926,44.4096,9600.0
2011-05-03 10:15:00,52.15,52.16,52.09,52.09,9700.0,44.4181,44.4267,44.367,44.367,9700.0
2011-05-03 10:20:00,52.1,52.15,52.07,52.13,9500.0,44.3756,44.4181,44.35,44.4011,9500.0
2011-05-03 10:25:00,52.13,52.21,52.12,52.2,5300.0,44.4011,44.4692,44.3926,44.4607,5300.0
2011-05-03 10:30:00,52.2,52.21,52.13,52.14,11100.0,44.4607,44.4692,44.4011,44.4096,11100.0
2011-05-03 10:35:00,52.13,52.13,52.05,52.05,8000.0,44.4011,44.4011,44.333,44.333,8000.0
2011-05-03 10:40:00,52.06,52.07,51.97,51.97,14300.0,44.3415,44.35,44.2648,44.2648,14300.0
2011-05-03 10:45:00,51.98,52.05,51.95,52.05,9400.0,44.2733,44.333,44.2478,44.333,9400.0
2011-05-03 10:50:00,52.04,52.04,51.99,52.02,9900.0,44.3245,44.3245,44.2819,44.3074,9900.0
2011-05-03 10:55:00,52.03,52.14,52.02,52.14,10000.0,44.3159,44.4096,44.3074,44.4096,10000.0
2011-05-03 11:00:00,52.13,52.18,52.13,52.18,6500.0,44.4011,44.4437,44.4011,44.4437,6500.0
2011-05-03 11:05:00,52.18,52.19,52.1,52.1,5700.0,44.4437,44.4522,44.3756,44.3756,5700.0
2011-05-03 11:10:00,52.11,52.19,52.11,52.19,6300.0,44.3841,44.4522,44.3841,44.4522,6300.0
2011-05-03 11:15:00,52.19,52.24,52.19,52.21,4800.0,44.4522,44.4948,44.4522,44.4692,4800.0
2011-05-03 11:20:00,52.22,52.35,52.18,52.34,16600.0,44.4778,44.5885,44.4437,44.58,16600.0
2011-05-03 11:25:00,52.33,52.33,52.28,52.31,24700.0,44.5715,44.5715,44.5289,44.5544,24700.0
2011-05-03 11:30:00,52.32,52.33,52.3,52.31,10800.0,44.5629,44.5715,44.5459,44.5544,10800.0
2011-05-03 11:35:00,52.32,52.34,52.3,52.33,12500.0,44.5629,44.58,44.5459,44.5715,12500.0
2011-05-03 11:40:00,52.33,52.43,52.33,52.43,12200.0,44.5715,44.6566,44.5715,44.6566,12200.0
2011-05-03 11:45:00,52.42,52.43,52.37,52.37,8600.0,44.6481,44.6566,44.6055,44.6055,8600.0
2011-05-03 11:50:00,52.36,52.36,52.33,52.33,2100.0,44.597,44.597,44.5715,44.5715,2100.0
2011-05-03 11:55:00,52.34,52.35,52.34,52.34,2600.0,44.58,44.5885,44.58,44.58,2600.0
2011-05-03 12:00:00,52.34,52.4,52.33,52.36,9200.0,44.58,44.6311,44.5715,44.597,9200.0
2011-05-03 12:05:00,52.37,52.39,52.37,52.38,9200.0,44.6055,44.6226,44.6055,44.614,9200.0
2011-05-03 12:10:00,52.38,52.38,52.3,52.32,6000.0,44.614,44.614,44.5459,44.5629,6000.0
2011-05-03 12:15:00,52.32,52.34,52.3,52.34,4100.0,44.5629,44.58,44.5459,44.58,4100.0
2011-05-03 12:20:00,52.33,52.34,52.3,52.31,15900.0,44.5715,44.58,44.5459,44.5544,15900.0
2011-05-03 12:25:00,52.3,52.32,52.3,52.32,4300.0,44.5459,44.5629,44.5459,44.5629,4300.0
2011-05-03 12:30:00,52.31,52.31,52.26,52.27,12900.0,44.5544,44.5544,44.5118,44.5204,12900.0
2011-05-03 12:35:00,52.26,52.27,52.19,52.19,8300.0,44.5118,44.5204,44.4522,44.4522,8300.0
2011-05-03 12:40:00,52.19,52.23,52.19,52.23,6500.0,44.4522,44.4863,44.4522,44.4863,6500.0
2011-05-03 12:45:00,52.23,52.25,52.23,52.24,3900.0,44.4863,44.5033,44.4863,44.4948,3900.0
2011-05-03 12:50:00,52.25,52.26,52.16,52.19,10700.0,44.5033,44.5118,44.4267,44.4522,10700.0
2011-05-03 12:55:00,52.18,52.18,52.14,52.15,2900.0,44.4437,44.4437,44.4096,44.4181,2900.0
2011-05-03 13:00:00,52.16,52.19,52.16,52.19,2200.0,44.4267,44.4522,44.4267,44.4522,2200.0
2011-05-03 13:05:00,52.17,52.2,52.14,52.19,9400.0,44.4352,44.4607,44.4096,44.4522,9400.0
2011-05-03 13:10:00,52.21,52.26,52.21,52.25,5200.0,44.4692,44.5118,44.4692,44.5033,5200.0
2011-05-03 13:15:00,52.26,52.28,52.25,52.26,9100.0,44.5118,44.5289,44.5033,44.5118,9100.0
2011-05-03 13:20:00,52.27,52.27,52.22,52.22,4000.0,44.5204,44.5204,44.4778,44.4778,4000.0
2011-05-03 13:25:00,52.22,52.22,52.1,52.12,7400.0,44.4778,44.4778,44.3756,44.3926,7400.0
2011-05-03 13:30:00,52.13,52.16,52.1,52.16,7300.0,44.4011,44.4267,44.3756,44.4267,7300.0
2011-05-03 13:35:00,52.15,52.2,52.14,52.14,16400.0,44.4181,44.4607,44.4096,44.4096,16400.0
2011-05-03 13:40:00,52.15,52.16,52.08,52.08,5600.0,44.4181,44.4267,44.3585,44.3585,5600.0
2011-05-03 13:45:00,52.1,52.12,52.05,52.08,12700.0,44.3756,44.3926,44.333,44.3585,12700.0
2011-05-03 13:50:00,52.08,52.17,52.07,52.16,14800.0,44.3585,44.4352,44.35,44.4267,14800.0
2011-05-03 13:55:00,52.15,52.15,52.09,52.1,8700.0,44.4181,44.4181,44.367,44.3756,8700.0
2011-05-03 14:00:00,52.1,52.1,52.04,52.06,17800.0,44.3756,44.3756,44.3245,44.3415,17800.0
2011-05-03 14:05:00,52.06,52.06,52.0,52.01,11900.0,44.3415,44.3415,44.2904,44.2989,11900.0
2011-05-03 14:10:00,52.01,52.01,51.93,51.98,17200.0,44.2989,44.2989,44.2308,44.2733,17200.0
2011-05-03 14:15:00,51.97,51.97,51.94,51.96,6600.0,44.2648,44.2648,44.2393,44.2563,6600.0
2011-05-03 14:20:00,51.97,51.97,51.93,51.93,5400.0,44.2648,44.2648,44.2308,44.2308,5400.0
2011-05-03 14:25:00,51.92,51.99,51.92,51.97,9000.0,44.2222,44.2819,44.2222,44.2648,9000.0
2011-05-03 14:30:00,51.97,52.06,51.97,52.03,15400.0,44.2648,44.3415,44.2648,44.3159,15400.0
2011-05-03 14:35:00,52.03,52.03,51.95,51.95,12600.0,44.3159,44.3159,44.2478,44.2478,12600.0
2011-05-03 14:40:00,51.95,52.05,51.95,52.03,8400.0,44.2478,44.333,44.2478,44.3159,8400.0
2011-05-03 14:45:00,52.03,52.08,52.02,52.04,11900.0,44.3159,44.3585,44.3074,44.3245,11900.0
2011-05-03 14:50:00,52.03,52.04,51.94,51.94,7000.0,44.3159,44.3245,44.2393,44.2393,7000.0
2011-05-03 14:55:00,51.95,52.03,51.95,52.03,7600.0,44.2478,44.3159,44.2478,44.3159,7600.0
2011-05-03 15:00:00,52.03,52.07,52.02,52.05,28500.0,44.3159,44.35,44.3074,44.333,28500.0
2011-05-03 15:05:00,52.05,52.07,51.98,52.03,21800.0,44.333,44.35,44.2733,44.3159,21800.0
2011-05-03 15:10:00,52.04,52.18,52.03,52.15,19800.0,44.3245,44.4437,44.3159,44.4181,19800.0
2011-05-03 15:15:00,52.15,52.2,52.13,52.15,13400.0,44.4181,44.4607,44.4011,44.4181,13400.0
2011-05-03 15:20:00,52.14,52.24,52.14,52.24,21500.0,44.4096,44.4948,44.4096,44.4948,21500.0
2011-05-03 15:25:00,52.24,52.25,52.18,52.2,11600.0,44.4948,44.5033,44.4437,44.4607,11600.0
2011-05-03 15:30:00,52.2,52.29,52.2,52.26,25000.0,44.4607,44.5374,44.4607,44.5118,25000.0
2011-05-03 15:35:00,52.25,52.25,52.14,52.16,8000.0,44.5033,44.5033,44.4096,44.4267,8000.0
2011-05-03 15:40:00,52.17,52.19,52.13,52.19,11800.0,44.4352,44.4522,44.4011,44.4522,11800.0
2011-05-03 15:45:00,52.19,52.21,52.16,52.16,27100.0,44.4522,44.4692,44.4267,44.4267,27100.0
2011-05-03 15:50:00,52.17,52.28,52.17,52.26,28000.0,44.4352,44.5289,44.4352,44.5118,28000.0
2011-05-03 15:55:00,52.25,52.31,52.24,52.26,65900.0,44.5033,44.5544,44.4948,44.5118,65900.0
2011-05-04 09:30:00,52.29,52.29,52.14,52.23,8200.0,44.5374,44.5374,44.4096,44.4863,8200.0
2011-05-04 09:35:00,52.18,52.25,52.07,52.19,7900.0,44.4437,44.5033,44.35,44.4522,7900.0
2011-05-04 09:40:00,52.23,52.32,52.15,52.29,17400.0,44.4863,44.5629,44.4181,44.5374,17400.0
2011-05-04 09:45:00,52.27,52.27,52.12,52.24,16200.0,44.5204,44.5204,44.3926,44.4948,16200.0
2011-05-04 09:50:00,52.26,52.34,52.23,52.26,25700.0,44.5118,44.58,44.4863,44.5118,25700.0
2011-05-04 09:55:00,52.27,52.29,52.11,52.19,16800.0,44.5204,44.5374,44.3841,44.4522,16800.0
2011-05-04 10:00:00,52.2,52.2,52.0,52.14,10600.0,44.4607,44.4607,44.2904,44.4096,10600.0
2011-05-04 10:05:00,52.14,52.19,52.0,52.0,19700.0,44.4096,44.4522,44.2904,44.2904,19700.0
2011-05-04 10:10:00,51.98,52.11,51.96,52.05,31700.0,44.2733,44.3841,44.2563,44.333,31700.0
2011-05-04 10:15:00,52.05,52.18,52.04,52.18,12400.0,44.333,44.4437,44.3245,44.4437,12400.0
2011-05-04 10:20:00,52.21,52.21,52.12,52.13,6800.0,44.4692,44.4692,44.3926,44.4011,6800.0
2011-05-04 10:25:00,52.1,52.12,52.07,52.07,2600.0,44.3756,44.3926,44.35,44.35,2600.0
2011-05-04 10:30:00,52.05,52.13,52.04,52.08,14600.0,44.333,44.4011,44.3245,44.3585,14600.0
2011-05-04 10:35:00,52.07,52.09,52.02,52.02,7900.0,44.35,44.367,44.3074,44.3074,7900.0
2011-05-04 10:40:00,52.05,52.13,52.05,52.06,8200.0,44.333,44.4011,44.333,44.3415,8200.0
2011-05-04 10:45:00,52.08,52.09,51.98,51.98,10600.0,44.3585,44.367,44.2733,44.2733,10600.0
2011-05-04 10:50:00,51.97,52.2,51.96,52.2,26500.0,44.2648,44.4607,44.2563,44.4607,26500.0
2011-05-04 10:55:00,52.2,52.33,52.2,52.3,18700.0,44.4607,44.5715,44.4607,44.5459,18700.0
2011-05-04 11:00:00,52.29,52.35,52.24,52.27,10900.0,44.5374,44.5885,44.4948,44.5204,10900.0
2011-05-04 11:05:00,52.27,52.27,52.13,52.15,18600.0,44.5204,44.5204,44.4011,44.4181,18600.0
2011-05-04 11:10:00,52.17,52.24,52.16,52.16,10100.0,44.4352,44.4948,44.4267,44.4267,10100.0
2011-05-04 11:15:00,52.15,52.2,51.95,52.05,20800.0,44.4181,44.4607,44.2478,44.333,20800.0
2011-05-04 11:20:00,52.06,52.06,51.96,52.03,18800.0,44.3415,44.3415,44.2563,44.3159,18800.0
2011-05-04 11:25:00,52.03,52.13,52.01,52.11,9200.0,44.3159,44.4011,44.2989,44.3841,9200.0
2011-05-04 11:30:00,52.09,52.1,52.01,52.02,8600.0,44.367,44.3756,44.2989,44.3074,8600.0
2011-05-04 11:35:00,52.01,52.01,51.93,51.94,6500.0,44.2989,44.2989,44.2308,44.2393,6500.0
2011-05-04 11:40:00,51.96,51.97,51.92,51.97,6100.0,44.2563,44.2648,44.2222,44.2648,6100.0
2011-05-04 11:45:00,51.95,51.98,51.95,51.97,2600.0,44.2478,44.2733,44.2478,44.2648,2600.0
2011-05-04 11:50:00,51.96,52.02,51.95,51.95,5000.0,44.2563,44.3074,44.2478,44.2478,5000.0
2011-05-04 11:55:00,51.95,52.0,51.95,52.0,4300.0,44.2478,44.2904,44.2478,44.2904,4300.0
2011-05-04 12:00:00,52.01,52.04,52.0,52.04,12700.0,44.2989,44.3245,44.2904,44.3245,12700.0
2011-05-04 12:05:00,52.04,52.04,51.97,51.97,3200.0,44.3245,44.3245,44.2648,44.2648,3200.0
2011-05-04 12:10:00,51.97,51.97,51.92,51.97,7500.0,44.2648,44.2648,44.2222,44.2648,7500.0
2011-05-04 12:15:00,51.96,51.97,51.93,51.94,6100.0,44.2563,44.2648,44.2308,44.2393,6100.0
2011-05-04 12:20:00,51.92,51.93,51.88,51.91,9500.0,44.2222,44.2308,44.1882,44.2137,9500.0
2011-05-04 12:25:00,51.89,51.97,51.88,51.92,18900.0,44.1967,44.2648,44.1882,44.2222,18900.0
2011-05-04 12:30:00,51.93,51.93,51.83,51.88,22800.0,44.2308,44.2308,44.1456,44.1882,22800.0
2011-05-04 12:35:00,51.88,51.92,51.88,51.92,16100.0,44.1882,44.2222,44.1882,44.2222,16100.0
2011-05-04 12:40:00,51.93,51.94,51.88,51.88,16800.0,44.2308,44.2393,44.1882,44.1882,16800.0
2011-05-04 12:45:00,51.88,51.9,51.87,51.88,17600.0,44.1882,44.2052,44.1797,44.1882,17600.0
2011-05-04 12:50:00,51.88,51.88,51.79,51.83,16300.0,44.1882,44.1882,44.1115,44.1456,16300.0
2011-05-04 12:55:00,51.82,51.82,51.79,51.81,8200.0,44.1371,44.1371,44.1115,44.1286,8200.0
2011-05-04 13:00:00,51.8,51.8,51.75,51.78,15200.0,44.12,44.12,44.0775,44.103,15200.0
2011-05-04 13:05:00,51.78,51.79,51.74,51.74,10000.0,44.103,44.1115,44.0689,44.0689,10000.0
2011-05-04 13:10:00,51.74,51.81,51.74,51.8,12900.0,44.0689,44.1286,44.0689,44.12,12900.0
2011-05-04 13:15:00,51.78,51.84,51.78,51.82,6700.0,44.103,44.1541,44.103,44.1371,6700.0
2011-05-04 13:20:00,51.81,51.82,51.78,51.82,27800.0,44.1286,44.1371,44.103,44.1371,27800.0
2011-05-04 13:25:00,51.82,51.88,51.81,51.87,23000.0,44.1371,44.1882,44.1286,44.1797,23000.0
2011-05-04 13:30:00,51.88,51.92,51.87,51.92,6200.0,44.1882,44.2222,44.1797,44.2222,6200.0
2011-05-04 13:35:00,51.92,51.98,51.91,51.96,23000.0,44.2222,44.2733,44.2137,44.2563,23000.0
2011-05-04 13:40:00,51.97,51.99,51.93,51.95,22800.0,44.2648,44.2819,44.2308,44.2478,22800.0
2011-05-04 13:45:00,51.97,51.97,51.93,51.94,5800.0,44.2648,44.2648,44.2308,44.2393,5800.0
2011-05-04 13:50:00,51.94,51.99,51.94,51.99,5200.0,44.2393,44.2819,44.2393,44.2819,5200.0
2011-05-04 13:55:00,51.98,52.01,51.97,51.99,34800.0,44.2733,44.2989,44.2648,44.2819,34800.0
2011-05-04 14:00:00,51.99,52.0,51.95,51.96,12300.0,44.2819,44.2904,44.2478,44.2563,12300.0
2011-05-04 14:05:00,51.95,51.97,51.92,51.95,25500.0,44.2478,44.2648,44.2222,44.2478,25500.0
2011-05-04 14:10:00,51.95,51.99,51.94,51.99,9400.0,44.2478,44.2819,44.2393,44.2819,9400.0
2011-05-04 14:15:00,51.99,52.03,51.98,52.03,18300.0,44.2819,44.3159,44.2733,44.3159,18300.0
2011-05-04 14:20:00,52.03,52.05,51.99,52.02,23700.0,44.3159,44.333,44.2819,44.3074,23700.0
2011-05-04 14:25:00,52.02,52.03,52.0,52.02,9500.0,44.3074,44.3159,44.2904,44.3074,9500.0
2011-05-04 14:30:00,52.02,52.06,52.01,52.05,6900.0,44.3074,44.3415,44.2989,44.333,6900.0
2011-05-04 14:35:00,52.06,52.16,52.06,52.14,26300.0,44.3415,44.4267,44.3415,44.4096,26300.0
2011-05-04 14:40:00,52.14,52.21,52.14,52.18,20900.0,44.4096,44.4692,44.4096,44.4437,20900.0
2011-05-04 14:45:00,52.2,52.23,52.18,52.22,8500.0,44.4607,44.4863,44.4437,44.4778,8500.0
2011-05-04 14:50:00,52.21,52.27,52.21,52.26,6200.0,44.4692,44.5204,44.4692,44.5118,6200.0
2011-05-04 14:55:00,52.26,52.26,52.17,52.2,14600.0,44.5118,44.5118,44.4352,44.4607,14600.0
2011-05-04 15:00:00,52.19,52.22,52.07,52.09,15700.0,44.4522,44.4778,44.35,44.367,15700.0
2011-05-04 15:05:00,52.09,52.09,52.03,52.06,15000.0,44.367,44.367,44.3159,44.3415,15000.0
2011-05-04 15:10:00,52.07,52.09,52.03,52.05,11300.0,44.35,44.367,44.3159,44.333,11300.0
2011-05-04 15:15:00,52.05,52.19,52.05,52.18,25500.0,44.333,44.4522,44.333,44.4437,25500.0
2011-05-04 15:20:00,52.17,52.22,52.13,52.21,11500.0,44.4352,44.4778,44.4011,44.4692,11500.0
2011-05-04 15:25:00,52.22,52.29,52.2,52.26,14800.0,44.4778,44.5374,44.4607,44.5118,14800.0
2011-05-04 15:30:00,52.25,52.29,52.19,52.19,19600.0,44.5033,44.5374,44.4522,44.4522,19600.0
2011-05-04 15:35:00,52.17,52.23,52.16,52.18,27000.0,44.4352,44.4863,44.4267,44.4437,27000.0
2011-05-04 15:40:00,52.17,52.24,52.16,52.16,23400.0,44.4352,44.4948,44.4267,44.4267,23400.0
2011-05-04 15:45:00,52.16,52.26,52.16,52.2,60300.0,44.4267,44.5118,44.4267,44.4607,60300.0
2011-05-04 15:50:00,52.2,52.23,52.14,52.15,36200.0,44.4607,44.4863,44.4096,44.4181,36200.0
2011-05-04 15:55:00,52.15,52.22,52.15,52.18,76500.0,44.4181,44.4778,44.4181,44.4437,76500.0
2011-05-05 09:30:00,51.97,52.11,51.9,51.97,20000.0,44.2648,44.3841,44.2052,44.2648,20000.0
2011-05-05 09:35:00,52.0,52.01,51.79,51.85,13000.0,44.2904,44.2989,44.1115,44.1626,13000.0
2011-05-05 09:40:00,51.9,52.05,51.9,52.01,7700.0,44.2052,44.333,44.2052,44.2989,7700.0
2011-05-05 09:45:00,52.02,52.1,51.98,51.98,14400.0,44.3074,44.3756,44.2733,44.2733,14400.0
2011-05-05 09:50:00,51.98,52.08,51.95,52.0,12800.0,44.2733,44.3585,44.2478,44.2904,12800.0
2011-05-05 09:55:00,52.01,52.01,51.85,51.94,12200.0,44.2989,44.2989,44.1626,44.2393,12200.0
2011-05-05 10:00:00,51.94,52.18,51.94,52.16,10500.0,44.2393,44.4437,44.2393,44.4267,10500.0
2011-05-05 10:05:00,52.16,52.22,52.06,52.06,8600.0,44.4267,44.4778,44.3415,44.3415,8600.0
2011-05-05 10:10:00,52.08,52.13,51.97,51.97,12500.0,44.3585,44.4011,44.2648,44.2648,12500.0
2011-05-05 10:15:00,51.97,51.97,51.77,51.79,14200.0,44.2648,44.2648,44.0945,44.1115,14200.0
2011-05-05 10:20:00,51.79,51.8,51.71,51.76,11200.0,44.1115,44.12,44.0434,44.086,11200.0
2011-05-05 10:25:00,51.75,51.75,51.61,51.61,12200.0,44.0775,44.0775,43.9582,43.9582,12200.0
2011-05-05 10:30:00,51.6,51.64,51.53,51.64,19100.0,43.9497,43.9838,43.8901,43.9838,19100.0
2011-05-05 10:35:00,51.66,51.71,51.63,51.66,15300.0,44.0008,44.0434,43.9752,44.0008,15300.0
2011-05-05 10:40:00,51.66,51.7,51.62,51.65,9500.0,44.0008,44.0349,43.9667,43.9923,9500.0
2011-05-05 10:45:00,51.64,51.71,51.61,51.61,11400.0,43.9838,44.0434,43.9582,43.9582,11400.0
2011-05-05 10:50:00,51.62,51.63,51.52,51.52,20500.0,43.9667,43.9752,43.8816,43.8816,20500.0
2011-05-05 10:55:00,51.52,51.58,51.49,51.55,9900.0,43.8816,43.9327,43.856,43.9071,9900.0
2011-05-05 11:00:00,51.55,51.57,51.48,51.48,16800.0,43.9071,43.9241,43.8475,43.8475,16800.0
2011-05-05 11:05:00,51.48,51.48,51.33,51.35,22200.0,43.8475,43.8475,43.7197,43.7368,22200.0
2011-05-05 11:10:00,51.35,51.35,51.25,51.28,13900.0,43.7368,43.7368,43.6516,43.6771,13900.0
2011-05-05 11:15:00,51.27,51.48,51.26,51.47,12400.0,43.6686,43.8475,43.6601,43.839,12400.0
2011-05-05 11:20:00,51.46,51.61,51.45,51.6,19900.0,43.8304,43.9582,43.8219,43.9497,19900.0
2011-05-05 11:25:00,51.59,51.65,51.59,51.6,12800.0,43.9412,43.9923,43.9412,43.9497,12800.0
2011-05-05 11:30:00,51.6,51.77,51.6,51.73,10900.0,43.9497,44.0945,43.9497,44.0604,10900.0
2011-05-05 11:35:00,51.74,51.78,51.74,51.75,17700.0,44.0689,44.103,44.0689,44.0775,17700.0
2011-05-05 11:40:00,51.75,51.86,51.72,51.86,15600.0,44.0775,44.1711,44.0519,44.1711,15600.0
2011-05-05 11:45:00,51.86,51.95,51.86,51.93,15500.0,44.1711,44.2478,44.1711,44.2308,15500.0
2011-05-05 11:50:00,51.93,51.93,51.9,51.91,8500.0,44.2308,44.2308,44.2052,44.2137,8500.0
2011-05-05 11:55:00,51.91,51.92,51.89,51.9,16000.0,44.2137,44.2222,44.1967,44.2052,16000.0
2011-05-05 12:00:00,51.9,52.03,51.9,52.01,21600.0,44.2052,44.3159,44.2052,44.2989,21600.0
2011-05-05 12:05:00,52.01,52.06,52.0,52.06,11000.0,44.2989,44.3415,44.2904,44.3415,11000.0
2011-05-05 12:10:00,52.04,52.07,51.95,51.96,27400.0,44.3245,44.35,44.2478,44.2563,27400.0
2011-05-05 12:15:00,51.97,51.97,51.9,51.93,15100.0,44.2648,44.2648,44.2052,44.2308,15100.0
2011-05-05 12:20:00,51.94,52.01,51.92,52.01,11300.0,44.2393,44.2989,44.2222,44.2989,11300.0
2011-05-05 12:25:00,52.03,52.06,52.01,52.04,10200.0,44.3159,44.3415,44.2989,44.3245,10200.0
2011-05-05 12:30:00,52.05,52.05,51.94,51.96,8000.0,44.333,44.333,44.2393,44.2563,8000.0
2011-05-05 12:35:00,51.96,51.99,51.94,51.94,7600.0,44.2563,44.2819,44.2393,44.2393,7600.0
2011-05-05 12:40:00,51.94,51.98,51.92,51.95,10300.0,44.2393,44.2733,44.2222,44.2478,10300.0
2011-05-05 12:45:00,51.95,51.95,51.89,51.91,11800.0,44.2478,44.2478,44.1967,44.2137,11800.0
2011-05-05 12:50:00,51.91,51.97,51.91,51.95,6700.0,44.2137,44.2648,44.2137,44.2478,6700.0
2011-05-05 12:55:00,51.95,52.0,51.95,51.99,6800.0,44.2478,44.2904,44.2478,44.2819,6800.0
2011-05-05 13:00:00,51.99,52.03,51.95,52.03,7500.0,44.2819,44.3159,44.2478,44.3159,7500.0
2011-05-05 13:05:00,52.01,52.01,51.94,51.98,21300.0,44.2989,44.2989,44.2393,44.2733,21300.0
2011-05-05 13:10:00,51.98,52.05,51.98,52.05,6100.0,44.2733,44.333,44.2733,44.333,6100.0
2011-05-05 13:15:00,52.05,52.11,52.02,52.08,9400.0,44.333,44.3841,44.3074,44.3585,9400.0
2011-05-05 13:20:00,52.07,52.07,51.99,51.99,8900.0,44.35,44.35,44.2819,44.2819,8900.0
2011-05-05 13:25:00,51.99,52.06,51.98,52.04,8800.0,44.2819,44.3415,44.2733,44.3245,8800.0
2011-05-05 13:30:00,52.03,52.03,51.96,51.96,7500.0,44.3159,44.3159,44.2563,44.2563,7500.0
2011-05-05 13:35:00,51.97,51.98,51.89,51.93,16700.0,44.2648,44.2733,44.1967,44.2308,16700.0
2011-05-05 13:40:00,51.92,51.92,51.89,51.9,15100.0,44.2222,44.2222,44.1967,44.2052,15100.0
2011-05-05 13:45:00,51.9,51.95,51.88,51.88,14900.0,44.2052,44.2478,44.1882,44.1882,14900.0
2011-05-05 13:50:00,51.88,51.9,51.85,51.85,9200.0,44.1882,44.2052,44.1626,44.1626,9200.0
2011-05-05 13:55:00,51.85,51.95,51.85,51.94,7000.0,44.1626,44.2478,44.1626,44.2393,7000.0
2011-05-05 14:00:00,51.93,51.94,51.89,51.9,9200.0,44.2308,44.2393,44.1967,44.2052,9200.0
2011-05-05 14:05:00,51.9,51.93,51.89,51.91,7100.0,44.2052,44.2308,44.1967,44.2137,7100.0
2011-05-05 14:10:00,51.91,51.92,51.87,51.92,14700.0,44.2137,44.2222,44.1797,44.2222,14700.0
2011-05-05 14:15:00,51.91,51.93,51.9,51.92,7400.0,44.2137,44.2308,44.2052,44.2222,7400.0
2011-05-05 14:20:00,51.91,51.97,51.9,51.95,14000.0,44.2137,44.2648,44.2052,44.2478,14000.0
2011-05-05 14:25:00,51.96,51.97,51.94,51.97,7400.0,44.2563,44.2648,44.2393,44.2648,7400.0
2011-05-05 14:30:00,51.96,52.03,51.95,52.02,13500.0,44.2563,44.3159,44.2478,44.3074,13500.0
2011-05-05 14:35:00,52.03,52.11,52.03,52.1,21500.0,44.3159,44.3841,44.3159,44.3756,21500.0
2011-05-05 14:40:00,52.1,52.11,52.09,52.1,16700.0,44.3756,44.3841,44.367,44.3756,16700.0
2011-05-05 14:45:00,52.1,52.13,52.09,52.13,19400.0,44.3756,44.4011,44.367,44.4011,19400.0
2011-05-05 14:50:00,52.12,52.12,52.05,52.05,16700.0,44.3926,44.3926,44.333,44.333,16700.0
2011-05-05 14:55:00,52.06,52.06,52.0,52.0,14100.0,44.3415,44.3415,44.2904,44.2904,14100.0
2011-05-05 15:00:00,52.0,52.06,51.98,52.05,24100.0,44.2904,44.3415,44.2733,44.333,24100.0
2011-05-05 15:05:00,52.05,52.05,51.93,51.93,23200.0,44.333,44.333,44.2308,44.2308,23200.0
2011-05-05 15:10:00,51.92,51.92,51.74,51.86,50600.0,44.2222,44.2222,44.0689,44.1711,50600.0
2011-05-05 15:15:00,51.87,51.91,51.79,51.82,29400.0,44.1797,44.2137,44.1115,44.1371,29400.0
2011-05-05 15:20:00,51.82,51.87,51.6,51.64,45700.0,44.1371,44.1797,43.9497,43.9838,45700.0
2011-05-05 15:25:00,51.62,51.68,51.62,51.65,41100.0,43.9667,44.0178,43.9667,43.9923,41100.0
2011-05-05 15:30:00,51.65,51.79,51.64,51.75,30900.0,43.9923,44.1115,43.9838,44.0775,30900.0
2011-05-05 15:35:00,51.75,51.78,51.67,51.68,35100.0,44.0775,44.103,44.0093,44.0178,35100.0
2011-05-05 15:40:00,51.67,51.8,51.6,51.78,64300.0,44.0093,44.12,43.9497,44.103,64300.0
2011-05-05 15:45:00,51.8,51.81,51.71,51.73,43300.0,44.12,44.1286,44.0434,44.0604,43300.0
2011-05-05 15:50:00,51.73,51.76,51.62,51.64,46200.0,44.0604,44.086,43.9667,43.9838,46200.0
2011-05-05 15:55:00,51.63,51.69,51.61,51.65,82800.0,43.9752,44.0263,43.9582,43.9923,82800.0
2011-05-06 09:30:00,52.08,52.58,52.08,52.52,25100.0,44.3585,44.7844,44.3585,44.7333,25100.0
2011-05-06 09:35:00,52.52,52.7,52.36,52.67,23200.0,44.7333,44.8866,44.597,44.861,23200.0
2011-05-06 09:40:00,52.61,52.64,52.52,52.57,15800.0,44.8099,44.8355,44.7333,44.7759,15800.0
2011-05-06 09:45:00,52.56,52.64,52.5,52.58,17300.0,44.7674,44.8355,44.7163,44.7844,17300.0
2011-05-06 09:50:00,52.58,52.59,52.41,52.54,14400.0,44.7844,44.7929,44.6396,44.7503,14400.0
2011-05-06 09:55:00,52.53,52.62,52.52,52.58,6700.0,44.7418,44.8185,44.7333,44.7844,6700.0
2011-05-06 10:00:00,52.58,52.64,52.58,52.62,10300.0,44.7844,44.8355,44.7844,44.8185,10300.0
2011-05-06 10:05:00,52.63,52.63,52.53,52.55,18200.0,44.827,44.827,44.7418,44.7588,18200.0
2011-05-06 10:10:00,52.55,52.57,52.46,52.56,16000.0,44.7588,44.7759,44.6822,44.7674,16000.0
2011-05-06 10:15:00,52.54,52.55,52.48,52.54,17400.0,44.7503,44.7588,44.6992,44.7503,17400.0
2011-05-06 10:20:00,52.53,52.57,52.5,52.55,14700.0,44.7418,44.7759,44.7163,44.7588,14700.0
2011-05-06 10:25:00,52.55,52.56,52.47,52.47,14700.0,44.7588,44.7674,44.6907,44.6907,14700.0
2011-05-06 10:30:00,52.46,52.52,52.44,52.46,15000.0,44.6822,44.7333,44.6651,44.6822,15000.0
2011-05-06 10:35:00,52.46,52.55,52.46,52.55,5100.0,44.6822,44.7588,44.6822,44.7588,5100.0
2011-05-06 10:40:00,52.54,52.64,52.54,52.62,14000.0,44.7503,44.8355,44.7503,44.8185,14000.0
2011-05-06 10:45:00,52.62,52.62,52.54,52.56,5900.0,44.8185,44.8185,44.7503,44.7674,5900.0
2011-05-06 10:50:00,52.55,52.55,52.52,52.53,5100.0,44.7588,44.7588,44.7333,44.7418,5100.0
2011-05-06 10:55:00,52.51,52.51,52.42,52.42,5200.0,44.7248,44.7248,44.6481,44.6481,5200.0
2011-05-06 11:00:00,52.4,52.42,52.37,52.4,11600.0,44.6311,44.6481,44.6055,44.6311,11600.0
2011-05-06 11:05:00,52.39,52.42,52.37,52.37,5200.0,44.6226,44.6481,44.6055,44.6055,5200.0
2011-05-06 11:10:00,52.38,52.43,52.37,52.38,9500.0,44.614,44.6566,44.6055,44.614,9500.0
2011-05-06 11:15:00,52.39,52.42,52.29,52.4,25800.0,44.6226,44.6481,44.5374,44.6311,25800.0
2011-05-06 11:20:00,52.39,52.48,52.37,52.47,12600.0,44.6226,44.6992,44.6055,44.6907,12600.0
2011-05-06 11:25:00,52.46,52.49,52.44,52.45,10300.0,44.6822,44.7077,44.6651,44.6737,10300.0
2011-05-06 11:30:00,52.46,52.46,52.43,52.44,5100.0,44.6822,44.6822,44.6566,44.6651,5100.0
2011-05-06 11:35:00,52.44,52.45,52.4,52.43,10900.0,44.6651,44.6737,44.6311,44.6566,10900.0
2011-05-06 11:40:00,52.45,52.47,52.38,52.39,7400.0,44.6737,44.6907,44.614,44.6226,7400.0
2011-05-06 11:45:00,52.4,52.45,52.39,52.44,7600.0,44.6311,44.6737,44.6226,44.6651,7600.0
2011-05-06 11:50:00,52.44,52.48,52.44,52.45,7100.0,44.6651,44.6992,44.6651,44.6737,7100.0
2011-05-06 11:55:00,52.44,52.45,52.34,52.4,6600.0,44.6651,44.6737,44.58,44.6311,6600.0
2011-05-06 12:00:00,52.4,52.45,52.38,52.41,7400.0,44.6311,44.6737,44.614,44.6396,7400.0
2011-05-06 12:05:00,52.4,52.42,52.3,52.31,9000.0,44.6311,44.6481,44.5459,44.5544,9000.0
2011-05-06 12:10:00,52.32,52.35,52.23,52.27,13100.0,44.5629,44.5885,44.4863,44.5204,13100.0
2011-05-06 12:15:00,52.26,52.26,52.11,52.11,11400.0,44.5118,44.5118,44.3841,44.3841,11400.0
2011-05-06 12:20:00,52.12,52.25,52.12,52.25,6600.0,44.3926,44.5033,44.3926,44.5033,6600.0
2011-05-06 12:25:00,52.25,52.29,52.21,52.21,7300.0,44.5033,44.5374,44.4692,44.4692,7300.0
2011-05-06 12:30:00,52.2,52.25,52.16,52.22,10800.0,44.4607,44.5033,44.4267,44.4778,10800.0
2011-05-06 12:35:00,52.21,52.24,52.17,52.21,5200.0,44.4692,44.4948,44.4352,44.4692,5200.0
2011-05-06 12:40:00,52.18,52.18,52.0,52.04,8700.0,44.4437,44.4437,44.2904,44.3245,8700.0
2011-05-06 12:45:00,52.04,52.07,52.02,52.02,6100.0,44.3245,44.35,44.3074,44.3074,6100.0
2011-05-06 12:50:00,52.02,52.1,51.98,52.1,5500.0,44.3074,44.3756,44.2733,44.3756,5500.0
2011-05-06 12:55:00,52.12,52.12,52.04,52.09,4800.0,44.3926,44.3926,44.3245,44.367,4800.0
2011-05-06 13:00:00,52.1,52.2,52.1,52.15,5600.0,44.3756,44.4607,44.3756,44.4181,5600.0
2011-05-06 13:05:00,52.15,52.18,52.1,52.18,6200.0,44.4181,44.4437,44.3756,44.4437,6200.0
2011-05-06 13:10:00,52.19,52.19,51.99,52.0,19400.0,44.4522,44.4522,44.2819,44.2904,19400.0
2011-05-06 13:15:00,52.0,52.0,51.8,51.85,13000.0,44.2904,44.2904,44.12,44.1626,13000.0
2011-05-06 13:20:00,51.84,51.89,51.81,51.88,7200.0,44.1541,44.1967,44.1286,44.1882,7200.0
2011-05-06 13:25:00,51.89,51.93,51.87,51.91,6800.0,44.1967,44.2308,44.1797,44.2137,6800.0
2011-05-06 13:30:00,51.91,52.02,51.89,51.99,6600.0,44.2137,44.3074,44.1967,44.2819,6600.0
2011-05-06 13:35:00,52.0,52.02,51.93,51.95,7400.0,44.2904,44.3074,44.2308,44.2478,7400.0
2011-05-06 13:40:00,51.97,52.0,51.9,51.9,5200.0,44.2648,44.2904,44.2052,44.2052,5200.0
2011-05-06 13:45:00,51.9,51.96,51.89,51.92,4200.0,44.2052,44.2563,44.1967,44.2222,4200.0
2011-05-06 13:50:00,51.92,52.0,51.91,51.99,5500.0,44.2222,44.2904,44.2137,44.2819,5500.0
2011-05-06 13:55:00,51.99,52.0,51.94,51.98,5600.0,44.2819,44.2904,44.2393,44.2733,5600.0
2011-05-06 14:00:00,51.97,51.97,51.9,51.94,5500.0,44.2648,44.2648,44.2052,44.2393,5500.0
2011-05-06 14:05:00,51.96,51.98,51.93,51.94,4800.0,44.2563,44.2733,44.2308,44.2393,4800.0
2011-05-06 14:10:00,51.95,51.98,51.91,51.95,9700.0,44.2478,44.2733,44.2137,44.2478,9700.0
2011-05-06 14:15:00,51.94,51.97,51.91,51.97,6500.0,44.2393,44.2648,44.2137,44.2648,6500.0
2011-05-06 14:20:00,51.96,51.97,51.84,51.84,7500.0,44.2563,44.2648,44.1541,44.1541,7500.0
2011-05-06 14:25:00,51.84,51.87,51.76,51.79,9300.0,44.1541,44.1797,44.086,44.1115,9300.0
2011-05-06 14:30:00,51.8,51.87,51.76,51.79,7700.0,44.12,44.1797,44.086,44.1115,7700.0
2011-05-06 14:35:00,51.8,51.84,51.75,51.8,10300.0,44.12,44.1541,44.0775,44.12,10300.0
2011-05-06 14:40:00,51.82,51.89,51.81,51.89,5700.0,44.1371,44.1967,44.1286,44.1967,5700.0
2011-05-06 14:45:00,51.9,51.9,51.84,51.88,6900.0,44.2052,44.2052,44.1541,44.1882,6900.0
2011-05-06 14:50:00,51.88,51.93,51.84,51.85,9900.0,44.1882,44.2308,44.1541,44.1626,9900.0
2011-05-06 14:55:00,51.85,51.91,51.84,51.88,4700.0,44.1626,44.2137,44.1541,44.1882,4700.0
2011-05-06 15:00:00,51.88,51.95,51.86,51.92,10700.0,44.1882,44.2478,44.1711,44.2222,10700.0
2011-05-06 15:05:00,51.93,51.94,51.88,51.92,6400.0,44.2308,44.2393,44.1882,44.2222,6400.0
2011-05-06 15:10:00,51.92,52.04,51.91,51.99,11700.0,44.2222,44.3245,44.2137,44.2819,11700.0
2011-05-06 15:15:00,51.98,52.05,51.96,52.05,11900.0,44.2733,44.333,44.2563,44.333,11900.0
2011-05-06 15:20:00,52.04,52.04,51.9,51.9,13500.0,44.3245,44.3245,44.2052,44.2052,13500.0
2011-05-06 15:25:00,51.9,51.91,51.81,51.85,10500.0,44.2052,44.2137,44.1286,44.1626,10500.0
2011-05-06 15:30:00,51.85,51.96,51.85,51.94,20900.0,44.1626,44.2563,44.1626,44.2393,20900.0
2011-05-06 15:35:00,51.94,51.95,51.88,51.88,17500.0,44.2393,44.2478,44.1882,44.1882,17500.0
2011-05-06 15:40:00,51.88,51.96,51.88,51.95,22100.0,44.1882,44.2563,44.1882,44.2478,22100.0
2011-05-06 15:45:00,51.95,52.0,51.92,51.95,28600.0,44.2478,44.2904,44.2222,44.2478,28600.0
2011-05-06 15:50:00,51.96,51.96,51.88,51.9,19300.0,44.2563,44.2563,44.1882,44.2052,19300.0
2011-05-06 15:55:00,51.89,51.92,51.87,51.89,46300.0,44.1967,44.2222,44.1797,44.1967,46300.0
2011-05-09 09:30:00,52.02,52.04,51.93,52.04,12900.0,44.3074,44.3245,44.2308,44.3245,12900.0
2011-05-09 09:35:00,52.04,52.11,51.96,52.09,9400.0,44.3245,44.3841,44.2563,44.367,9400.0
2011-05-09 09:40:00,52.1,52.1,51.87,51.98,18400.0,44.3756,44.3756,44.1797,44.2733,18400.0
2011-05-09 09:45:00,52.0,52.21,51.98,51.99,14000.0,44.2904,44.4692,44.2733,44.2819,14000.0
2011-05-09 09:50:00,51.99,52.0,51.89,51.93,13900.0,44.2819,44.2904,44.1967,44.2308,13900.0
2011-05-09 09:55:00,51.95,51.95,51.87,51.87,11800.0,44.2478,44.2478,44.1797,44.1797,11800.0
2011-05-09 10:00:00,51.87,51.96,51.84,51.89,13700.0,44.1797,44.2563,44.1541,44.1967,13700.0
2011-05-09 10:05:00,51.89,52.05,51.89,52.05,13900.0,44.1967,44.333,44.1967,44.333,13900.0
2011-05-09 10:10:00,52.07,52.19,52.07,52.17,12500.0,44.35,44.4522,44.35,44.4352,12500.0
2011-05-09 10:15:00,52.18,52.19,52.04,52.07,8400.0,44.4437,44.4522,44.3245,44.35,8400.0
2011-05-09 10:20:00,52.07,52.1,52.0,52.09,11400.0,44.35,44.3756,44.2904,44.367,11400.0
2011-05-09 10:25:00,52.09,52.16,51.99,51.99,24700.0,44.367,44.4267,44.2819,44.2819,24700.0
2011-05-09 10:30:00,51.98,51.99,51.91,51.99,8700.0,44.2733,44.2819,44.2137,44.2819,8700.0
2011-05-09 10:35:00,52.0,52.01,51.91,51.95,10000.0,44.2904,44.2989,44.2137,44.2478,10000.0
2011-05-09 10:40:00,51.94,51.96,51.86,51.91,19900.0,44.2393,44.2563,44.1711,44.2137,19900.0
2011-05-09 10:45:00,51.91,51.94,51.89,51.94,7400.0,44.2137,44.2393,44.1967,44.2393,7400.0
2011-05-09 10:50:00,51.94,52.04,51.94,52.04,8800.0,44.2393,44.3245,44.2393,44.3245,8800.0
2011-05-09 10:55:00,52.05,52.09,52.04,52.08,6100.0,44.333,44.367,44.3245,44.3585,6100.0
2011-05-09 11:00:00,52.07,52.1,52.07,52.1,4000.0,44.35,44.3756,44.35,44.3756,4000.0
2011-05-09 11:05:00,52.11,52.15,52.08,52.11,6400.0,44.3841,44.4181,44.3585,44.3841,6400.0
2011-05-09 11:10:00,52.1,52.1,52.04,52.06,17000.0,44.3756,44.3756,44.3245,44.3415,17000.0
2011-05-09 11:15:00,52.07,52.14,52.05,52.14,3500.0,44.35,44.4096,44.333,44.4096,3500.0
2011-05-09 11:20:00,52.14,52.18,52.12,52.14,5000.0,44.4096,44.4437,44.3926,44.4096,5000.0
2011-05-09 11:25:00,52.12,52.13,52.09,52.13,5000.0,44.3926,44.4011,44.367,44.4011,5000.0
2011-05-09 11:30:00,52.14,52.17,52.11,52.15,9700.0,44.4096,44.4352,44.3841,44.4181,9700.0
2011-05-09 11:35:00,52.15,52.17,52.14,52.17,4400.0,44.4181,44.4352,44.4096,44.4352,4400.0
2011-05-09 11:40:00,52.17,52.17,52.14,52.16,4800.0,44.4352,44.4352,44.4096,44.4267,4800.0
2011-05-09 11:45:00,52.15,52.21,52.15,52.2,5600.0,44.4181,44.4692,44.4181,44.4607,5600.0
2011-05-09 11:50:00,52.21,52.29,52.2,52.26,10700.0,44.4692,44.5374,44.4607,44.5118,10700.0
2011-05-09 11:55:00,52.27,52.29,52.25,52.28,3800.0,44.5204,44.5374,44.5033,44.5289,3800.0
2011-05-09 12:00:00,52.29,52.33,52.25,52.32,4900.0,44.5374,44.5715,44.5033,44.5629,4900.0
2011-05-09 12:05:00,52.33,52.44,52.33,52.41,6600.0,44.5715,44.6651,44.5715,44.6396,6600.0
2011-05-09 12:10:00,52.4,52.46,52.37,52.45,5300.0,44.6311,44.6822,44.6055,44.6737,5300.0
2011-05-09 12:15:00,52.46,52.49,52.45,52.45,9600.0,44.6822,44.7077,44.6737,44.6737,9600.0
2011-05-09 12:20:00,52.45,52.45,52.39,52.39,7200.0,44.6737,44.6737,44.6226,44.6226,7200.0
2011-05-09 12:25:00,52.39,52.39,52.33,52.34,6200.0,44.6226,44.6226,44.5715,44.58,6200.0
2011-05-09 12:30:00,52.34,52.35,52.32,52.33,9400.0,44.58,44.5885,44.5629,44.5715,9400.0
2011-05-09 12:35:00,52.33,52.36,52.32,52.36,3400.0,44.5715,44.597,44.5629,44.597,3400.0
2011-05-09 12:40:00,52.36,52.36,52.33,52.33,6100.0,44.597,44.597,44.5715,44.5715,6100.0
2011-05-09 12:45:00,52.34,52.38,52.33,52.34,13500.0,44.58,44.614,44.5715,44.58,13500.0
2011-05-09 12:50:00,52.35,52.38,52.34,52.35,3100.0,44.5885,44.614,44.58,44.5885,3100.0
2011-05-09 12:55:00,52.36,52.39,52.33,52.33,5400.0,44.597,44.6226,44.5715,44.5715,5400.0
2011-05-09 13:00:00,52.35,52.37,52.35,52.37,3400.0,44.5885,44.6055,44.5885,44.6055,3400.0
2011-05-09 13:05:00,52.37,52.38,52.35,52.36,4700.0,44.6055,44.614,44.5885,44.597,4700.0
2011-05-09 13:10:00,52.36,52.38,52.35,52.37,6300.0,44.597,44.614,44.5885,44.6055,6300.0
2011-05-09 13:15:00,52.36,52.37,52.35,52.35,4400.0,44.597,44.6055,44.5885,44.5885,4400.0
2011-05-09 13:20:00,52.36,52.37,52.34,52.34,3200.0,44.597,44.6055,44.58,44.58,3200.0
2011-05-09 13:25:00,52.35,52.38,52.35,52.36,4700.0,44.5885,44.614,44.5885,44.597,4700.0
2011-05-09 13:30:00,52.36,52.4,52.36,52.4,6000.0,44.597,44.6311,44.597,44.6311,6000.0
2011-05-09 13:35:00,52.4,52.4,52.38,52.38,2400.0,44.6311,44.6311,44.614,44.614,2400.0
2011-05-09 13:40:00,52.39,52.4,52.39,52.4,3300.0,44.6226,44.6311,44.6226,44.6311,3300.0
2011-05-09 13:45:00,52.4,52.48,52.39,52.48,9500.0,44.6311,44.6992,44.6226,44.6992,9500.0
2011-05-09 13:50:00,52.47,52.48,52.47,52.48,1800.0,44.6907,44.6992,44.6907,44.6992,1800.0
2011-05-09 13:55:00,52.47,52.5,52.46,52.48,4000.0,44.6907,44.7163,44.6822,44.6992,4000.0
2011-05-09 14:00:00,52.48,52.52,52.46,52.46,5800.0,44.6992,44.7333,44.6822,44.6822,5800.0
2011-05-09 14:05:00,52.46,52.49,52.46,52.48,3500.0,44.6822,44.7077,44.6822,44.6992,3500.0
2011-05-09 14:10:00,52.49,52.51,52.49,52.51,3400.0,44.7077,44.7248,44.7077,44.7248,3400.0
2011-05-09 14:15:00,52.51,52.51,52.48,52.49,7400.0,44.7248,44.7248,44.6992,44.7077,7400.0
2011-05-09 14:20:00,52.48,52.5,52.44,52.46,4000.0,44.6992,44.7163,44.6651,44.6822,4000.0
2011-05-09 14:25:00,52.46,52.48,52.45,52.48,3800.0,44.6822,44.6992,44.6737,44.6992,3800.0
2011-05-09 14:30:00,52.48,52.54,52.48,52.54,6000.0,44.6992,44.7503,44.6992,44.7503,6000.0
2011-05-09 14:35:00,52.54,52.58,52.54,52.57,5300.0,44.7503,44.7844,44.7503,44.7759,5300.0
2011-05-09 14:40:00,52.58,52.6,52.56,52.59,6000.0,44.7844,44.8014,44.7674,44.7929,6000.0
2011-05-09 14:45:00,52.58,52.58,52.52,52.52,6000.0,44.7844,44.7844,44.7333,44.7333,6000.0
2011-05-09 14:50:00,52.51,52.52,52.44,52.45,12700.0,44.7248,44.7333,44.6651,44.6737,12700.0
2011-05-09 14:55:00,52.45,52.45,52.43,52.44,5200.0,44.6737,44.6737,44.6566,44.6651,5200.0
2011-05-09 15:00:00,52.44,52.51,52.44,52.5,9500.0,44.6651,44.7248,44.6651,44.7163,9500.0
2011-05-09 15:05:00,52.5,52.5,52.47,52.48,10300.0,44.7163,44.7163,44.6907,44.6992,10300.0
2011-05-09 15:10:00,52.48,52.49,52.46,52.48,13800.0,44.6992,44.7077,44.6822,44.6992,13800.0
2011-05-09 15:15:00,52.48,52.49,52.47,52.47,7300.0,44.6992,44.7077,44.6907,44.6907,7300.0
2011-05-09 15:20:00,52.48,52.5,52.47,52.5,7300.0,44.6992,44.7163,44.6907,44.7163,7300.0
2011-05-09 15:25:00,52.5,52.53,52.48,52.48,11500.0,44.7163,44.7418,44.6992,44.6992,11500.0
2011-05-09 15:30:00,52.47,52.47,52.42,52.43,11500.0,44.6907,44.6907,44.6481,44.6566,11500.0
2011-05-09 15:35:00,52.42,52.46,52.42,52.45,10800.0,44.6481,44.6822,44.6481,44.6737,10800.0
2011-05-09 15:40:00,52.45,52.46,52.41,52.43,20200.0,44.6737,44.6822,44.6396,44.6566,20200.0
2011-05-09 15:45:00,52.43,52.45,52.42,52.44,25800.0,44.6566,44.6737,44.6481,44.6651,25800.0
2011-05-09 15:50:00,52.43,52.5,52.43,52.46,31000.0,44.6566,44.7163,44.6566,44.6822,31000.0
2011-05-09 15:55:00,52.45,52.46,52.41,52.46,51900.0,44.6737,44.6822,44.6396,44.6822,51900.0
2011-05-10 09:30:00,52.71,52.86,52.63,52.84,14600.0,44.8951,45.0229,44.827,45.0058,14600.0
2011-05-10 09:35:00,52.84,52.84,52.55,52.56,7300.0,45.0058,45.0058,44.7588,44.7674,7300.0
2011-05-10 09:40:00,52.55,52.63,52.54,52.62,11400.0,44.7588,44.827,44.7503,44.8185,11400.0
2011-05-10 09:45:00,52.64,52.74,52.64,52.72,5800.0,44.8355,44.9207,44.8355,44.9036,5800.0
2011-05-10 09:50:00,52.74,52.76,52.71,52.73,5400.0,44.9207,44.9377,44.8951,44.9122,5400.0
2011-05-10 09:55:00,52.73,52.82,52.73,52.82,6700.0,44.9122,44.9888,44.9122,44.9888,6700.0
2011-05-10 10:00:00,52.81,52.88,52.75,52.77,6300.0,44.9803,45.0399,44.9292,44.9462,6300.0
2011-05-10 10:05:00,52.77,52.79,52.72,52.74,5500.0,44.9462,44.9633,44.9036,44.9207,5500.0
2011-05-10 10:10:00,52.73,52.86,52.73,52.84,9500.0,44.9122,45.0229,44.9122,45.0058,9500.0
2011-05-10 10:15:00,52.85,52.87,52.82,52.82,7400.0,45.0144,45.0314,44.9888,44.9888,7400.0
2011-05-10 10:20:00,52.83,52.87,52.82,52.84,8100.0,44.9973,45.0314,44.9888,45.0058,8100.0
2011-05-10 10:25:00,52.82,52.82,52.74,52.77,4100.0,44.9888,44.9888,44.9207,44.9462,4100.0
2011-05-10 10:30:00,52.77,52.79,52.68,52.68,9300.0,44.9462,44.9633,44.8696,44.8696,9300.0
2011-05-10 10:35:00,52.68,52.68,52.64,52.65,5600.0,44.8696,44.8696,44.8355,44.844,5600.0
2011-05-10 10:40:00,52.65,52.65,52.55,52.62,9300.0,44.844,44.844,44.7588,44.8185,9300.0
2011-05-10 10:45:00,52.63,52.64,52.61,52.61,3100.0,44.827,44.8355,44.8099,44.8099,3100.0
2011-05-10 10:50:00,52.6,52.64,52.59,52.63,2600.0,44.8014,44.8355,44.7929,44.827,2600.0
2011-05-10 10:55:00,52.64,52.66,52.6,52.64,5300.0,44.8355,44.8525,44.8014,44.8355,5300.0
2011-05-10 11:00:00,52.65,52.72,52.64,52.7,8600.0,44.844,44.9036,44.8355,44.8866,8600.0
2011-05-10 11:05:00,52.71,52.71,52.66,52.68,6000.0,44.8951,44.8951,44.8525,44.8696,6000.0
2011-05-10 11:10:00,52.69,52.74,52.69,52.73,4000.0,44.8781,44.9207,44.8781,44.9122,4000.0
2011-05-10 11:15:00,52.74,52.75,52.69,52.69,3900.0,44.9207,44.9292,44.8781,44.8781,3900.0
2011-05-10 11:20:00,52.67,52.67,52.6,52.63,6300.0,44.861,44.861,44.8014,44.827,6300.0
2011-05-10 11:25:00,52.63,52.64,52.59,52.6,3500.0,44.827,44.8355,44.7929,44.8014,3500.0
2011-05-10 11:30:00,52.6,52.64,52.59,52.59,4500.0,44.8014,44.8355,44.7929,44.7929,4500.0
2011-05-10 11:35:00,52.6,52.61,52.58,52.58,1900.0,44.8014,44.8099,44.7844,44.7844,1900.0
2011-05-10 11:40:00,52.59,52.62,52.59,52.6,3300.0,44.7929,44.8185,44.7929,44.8014,3300.0
2011-05-10 11:45:00,52.62,52.64,52.62,52.63,2700.0,44.8185,44.8355,44.8185,44.827,2700.0
2011-05-10 11:50:00,52.62,52.64,52.62,52.64,4400.0,44.8185,44.8355,44.8185,44.8355,4400.0
2011-05-10 11:55:00,52.65,52.65,52.61,52.61,4600.0,44.844,44.844,44.8099,44.8099,4600.0
2011-05-10 12:00:00,52.6,52.65,52.6,52.64,5500.0,44.8014,44.844,44.8014,44.8355,5500.0
2011-05-10 12:05:00,52.64,52.64,52.62,52.64,2400.0,44.8355,44.8355,44.8185,44.8355,2400.0
2011-05-10 12:10:00,52.63,52.64,52.58,52.6,7300.0,44.827,44.8355,44.7844,44.8014,7300.0
2011-05-10 12:15:00,52.59,52.6,52.58,52.59,1700.0,44.7929,44.8014,44.7844,44.7929,1700.0
2011-05-10 12:20:00,52.6,52.65,52.6,52.62,6400.0,44.8014,44.844,44.8014,44.8185,6400.0
2011-05-10 12:25:00,52.62,52.62,52.57,52.6,2500.0,44.8185,44.8185,44.7759,44.8014,2500.0
2011-05-10 12:30:00,52.61,52.63,52.6,52.62,3400.0,44.8099,44.827,44.8014,44.8185,3400.0
2011-05-10 12:35:00,52.62,52.62,52.6,52.62,2600.0,44.8185,44.8185,44.8014,44.8185,2600.0
2011-05-10 12:40:00,52.62,52.63,52.61,52.61,4800.0,44.8185,44.827,44.8099,44.8099,4800.0
2011-05-10 12:45:00,52.61,52.61,52.59,52.59,3200.0,44.8099,44.8099,44.7929,44.7929,3200.0
2011-05-10 12:50:00,52.61,52.63,52.6,52.63,5200.0,44.8099,44.827,44.8014,44.827,5200.0
2011-05-10 12:55:00,52.63,52.65,52.63,52.64,1400.0,44.827,44.844,44.827,44.8355,1400.0
2011-05-10 13:00:00,52.63,52.63,52.59,52.6,4100.0,44.827,44.827,44.7929,44.8014,4100.0
2011-05-10 13:05:00,52.61,52.64,52.6,52.6,3200.0,44.8099,44.8355,44.8014,44.8014,3200.0
2011-05-10 13:10:00,52.61,52.61,52.57,52.59,7000.0,44.8099,44.8099,44.7759,44.7929,7000.0
2011-05-10 13:15:00,52.58,52.6,52.58,52.6,1500.0,44.7844,44.8014,44.7844,44.8014,1500.0
2011-05-10 13:20:00,52.6,52.6,52.59,52.6,3900.0,44.8014,44.8014,44.7929,44.8014,3900.0
2011-05-10 13:25:00,52.59,52.62,52.58,52.62,3700.0,44.7929,44.8185,44.7844,44.8185,3700.0
2011-05-10 13:30:00,52.62,52.63,52.61,52.62,3400.0,44.8185,44.827,44.8099,44.8185,3400.0
2011-05-10 13:35:00,52.62,52.64,52.62,52.63,2400.0,44.8185,44.8355,44.8185,44.827,2400.0
2011-05-10 13:40:00,52.64,52.65,52.63,52.65,2900.0,44.8355,44.844,44.827,44.844,2900.0
2011-05-10 13:45:00,52.63,52.64,52.62,52.63,3000.0,44.827,44.8355,44.8185,44.827,3000.0
2011-05-10 13:50:00,52.63,52.65,52.63,52.64,8700.0,44.827,44.844,44.827,44.8355,8700.0
2011-05-10 13:55:00,52.65,52.65,52.64,52.65,2700.0,44.844,44.844,44.8355,44.844,2700.0
2011-05-10 14:00:00,52.64,52.65,52.63,52.63,9000.0,44.8355,44.844,44.827,44.827,9000.0
2011-05-10 14:05:00,52.62,52.62,52.6,52.61,5700.0,44.8185,44.8185,44.8014,44.8099,5700.0
2011-05-10 14:10:00,52.62,52.63,52.61,52.63,5000.0,44.8185,44.827,44.8099,44.827,5000.0
2011-05-10 14:15:00,52.63,52.63,52.57,52.57,6800.0,44.827,44.827,44.7759,44.7759,6800.0
2011-05-10 14:20:00,52.57,52.57,52.54,52.54,4600.0,44.7759,44.7759,44.7503,44.7503,4600.0
2011-05-10 14:25:00,52.55,52.59,52.51,52.56,14800.0,44.7588,44.7929,44.7248,44.7674,14800.0
2011-05-10 14:30:00,52.56,52.56,52.52,52.56,8300.0,44.7674,44.7674,44.7333,44.7674,8300.0
2011-05-10 14:35:00,52.57,52.65,52.56,52.65,16100.0,44.7759,44.844,44.7674,44.844,16100.0
2011-05-10 14:40:00,52.65,52.69,52.63,52.67,11600.0,44.844,44.8781,44.827,44.861,11600.0
2011-05-10 14:45:00,52.67,52.68,52.65,52.67,4500.0,44.861,44.8696,44.844,44.861,4500.0
2011-05-10 14:50:00,52.67,52.69,52.66,52.68,4500.0,44.861,44.8781,44.8525,44.8696,4500.0
2011-05-10 14:55:00,52.67,52.7,52.66,52.7,6900.0,44.861,44.8866,44.8525,44.8866,6900.0
2011-05-10 15:00:00,52.7,52.71,52.66,52.69,4000.0,44.8866,44.8951,44.8525,44.8781,4000.0
2011-05-10 15:05:00,52.71,52.72,52.69,52.71,9200.0,44.8951,44.9036,44.8781,44.8951,9200.0
2011-05-10 15:10:00,52.72,52.75,52.72,52.74,9500.0,44.9036,44.9292,44.9036,44.9207,9500.0
2011-05-10 15:15:00,52.73,52.8,52.73,52.8,24900.0,44.9122,44.9718,44.9122,44.9718,24900.0
2011-05-10 15:20:00,52.8,52.82,52.8,52.81,12800.0,44.9718,44.9888,44.9718,44.9803,12800.0
2011-05-10 15:25:00,52.81,52.84,52.8,52.82,7500.0,44.9803,45.0058,44.9718,44.9888,7500.0
2011-05-10 15:30:00,52.82,52.83,52.74,52.76,12700.0,44.9888,44.9973,44.9207,44.9377,12700.0
2011-05-10 15:35:00,52.75,52.76,52.73,52.73,11200.0,44.9292,44.9377,44.9122,44.9122,11200.0
2011-05-10 15:40:00,52.73,52.74,52.72,52.72,15800.0,44.9122,44.9207,44.9036,44.9036,15800.0
2011-05-10 15:45:00,52.72,52.72,52.69,52.7,27800.0,44.9036,44.9036,44.8781,44.8866,27800.0
2011-05-10 15:50:00,52.69,52.7,52.68,52.69,21100.0,44.8781,44.8866,44.8696,44.8781,21100.0
2011-05-10 15:55:00,52.68,52.75,52.66,52.73,67200.0,44.8696,44.9292,44.8525,44.9122,67200.0
2011-05-11 09:30:00,52.59,52.67,52.52,52.52,17200.0,44.7929,44.861,44.7333,44.7333,17200.0
2011-05-11 09:35:00,52.52,52.53,52.46,52.49,5700.0,44.7333,44.7418,44.6822,44.7077,5700.0
2011-05-11 09:40:00,52.5,52.5,52.4,52.42,1800.0,44.7163,44.7163,44.6311,44.6481,1800.0
2011-05-11 09:45:00,52.43,52.48,52.3,52.32,18900.0,44.6566,44.6992,44.5459,44.5629,18900.0
2011-05-11 09:50:00,52.32,52.41,52.31,52.37,12000.0,44.5629,44.6396,44.5544,44.6055,12000.0
2011-05-11 09:55:00,52.36,52.36,52.19,52.29,13400.0,44.597,44.597,44.4522,44.5374,13400.0
2011-05-11 10:00:00,52.3,52.33,52.25,52.29,7400.0,44.5459,44.5715,44.5033,44.5374,7400.0
2011-05-11 10:05:00,52.27,52.36,52.26,52.29,12900.0,44.5204,44.597,44.5118,44.5374,12900.0
2011-05-11 10:10:00,52.29,52.3,52.2,52.23,10000.0,44.5374,44.5459,44.4607,44.4863,10000.0
2011-05-11 10:15:00,52.24,52.29,52.24,52.27,4900.0,44.4948,44.5374,44.4948,44.5204,4900.0
2011-05-11 10:20:00,52.27,52.27,52.24,52.25,5000.0,44.5204,44.5204,44.4948,44.5033,5000.0
2011-05-11 10:25:00,52.24,52.26,52.21,52.22,2500.0,44.4948,44.5118,44.4692,44.4778,2500.0
2011-05-11 10:30:00,52.22,52.22,52.11,52.14,7300.0,44.4778,44.4778,44.3841,44.4096,7300.0
2011-05-11 10:35:00,52.13,52.16,52.12,52.14,2400.0,44.4011,44.4267,44.3926,44.4096,2400.0
2011-05-11 10:40:00,52.13,52.18,52.13,52.16,1900.0,44.4011,44.4437,44.4011,44.4267,1900.0
2011-05-11 10:45:00,52.16,52.18,52.16,52.16,1100.0,44.4267,44.4437,44.4267,44.4267,1100.0
2011-05-11 10:50:00,52.16,52.22,52.16,52.21,4200.0,44.4267,44.4778,44.4267,44.4692,4200.0
2011-05-11 10:55:00,52.21,52.23,52.19,52.19,3100.0,44.4692,44.4863,44.4522,44.4522,3100.0
2011-05-11 11:00:00,52.19,52.25,52.19,52.24,4200.0,44.4522,44.5033,44.4522,44.4948,4200.0
2011-05-11 11:05:00,52.23,52.27,52.23,52.26,4300.0,44.4863,44.5204,44.4863,44.5118,4300.0
2011-05-11 11:10:00,52.26,52.27,52.21,52.23,2500.0,44.5118,44.5204,44.4692,44.4863,2500.0
2011-05-11 11:15:00,52.23,52.32,52.23,52.31,3500.0,44.4863,44.5629,44.4863,44.5544,3500.0
2011-05-11 11:20:00,52.31,52.32,52.3,52.32,3100.0,44.5544,44.5629,44.5459,44.5629,3100.0
2011-05-11 11:25:00,52.32,52.35,52.32,52.33,3000.0,44.5629,44.5885,44.5629,44.5715,3000.0
2011-05-11 11:30:00,52.33,52.35,52.33,52.34,2000.0,44.5715,44.5885,44.5715,44.58,2000.0
2011-05-11 11:35:00,52.32,52.32,52.3,52.3,1600.0,44.5629,44.5629,44.5459,44.5459,1600.0
2011-05-11 11:40:00,52.29,52.3,52.27,52.28,2400.0,44.5374,44.5459,44.5204,44.5289,2400.0
2011-05-11 11:45:00,52.28,52.29,52.26,52.26,2900.0,44.5289,44.5374,44.5118,44.5118,2900.0
2011-05-11 11:50:00,52.26,52.28,52.25,52.28,4000.0,44.5118,44.5289,44.5033,44.5289,4000.0
2011-05-11 11:55:00,52.28,52.29,52.12,52.15,9100.0,44.5289,44.5374,44.3926,44.4181,9100.0
2011-05-11 12:00:00,52.15,52.16,52.08,52.08,6900.0,44.4181,44.4267,44.3585,44.3585,6900.0
2011-05-11 12:05:00,52.06,52.09,52.02,52.08,5100.0,44.3415,44.367,44.3074,44.3585,5100.0
2011-05-11 12:10:00,52.06,52.06,51.85,51.87,27000.0,44.3415,44.3415,44.1626,44.1797,27000.0
2011-05-11 12:15:00,51.87,51.88,51.74,51.8,11400.0,44.1797,44.1882,44.0689,44.12,11400.0
2011-05-11 12:20:00,51.79,51.85,51.77,51.83,9500.0,44.1115,44.1626,44.0945,44.1456,9500.0
2011-05-11 12:25:00,51.83,51.87,51.81,51.87,3900.0,44.1456,44.1797,44.1286,44.1797,3900.0
2011-05-11 12:30:00,51.84,51.84,51.8,51.83,3900.0,44.1541,44.1541,44.12,44.1456,3900.0
2011-05-11 12:35:00,51.84,51.95,51.84,51.91,6000.0,44.1541,44.2478,44.1541,44.2137,6000.0
2011-05-11 12:40:00,51.91,51.93,51.89,51.9,5500.0,44.2137,44.2308,44.1967,44.2052,5500.0
2011-05-11 12:45:00,51.88,51.89,51.8,51.83,6500.0,44.1882,44.1967,44.12,44.1456,6500.0
2011-05-11 12:50:00,51.81,51.82,51.75,51.8,5800.0,44.1286,44.1371,44.0775,44.12,5800.0
2011-05-11 12:55:00,51.81,51.82,51.77,51.82,9400.0,44.1286,44.1371,44.0945,44.1371,9400.0
2011-05-11 13:00:00,51.83,51.84,51.77,51.81,5900.0,44.1456,44.1541,44.0945,44.1286,5900.0
2011-05-11 13:05:00,51.82,51.91,51.82,51.9,28900.0,44.1371,44.2137,44.1371,44.2052,28900.0
2011-05-11 13:10:00,51.9,51.91,51.86,51.9,8200.0,44.2052,44.2137,44.1711,44.2052,8200.0
2011-05-11 13:15:00,51.91,51.91,51.87,51.87,2300.0,44.2137,44.2137,44.1797,44.1797,2300.0
2011-05-11 13:20:00,51.88,51.93,51.87,51.91,6200.0,44.1882,44.2308,44.1797,44.2137,6200.0
2011-05-11 13:25:00,51.92,51.92,51.87,51.89,4600.0,44.2222,44.2222,44.1797,44.1967,4600.0
2011-05-11 13:30:00,51.9,51.91,51.83,51.83,6400.0,44.2052,44.2137,44.1456,44.1456,6400.0
2011-05-11 13:35:00,51.83,51.84,51.74,51.83,9700.0,44.1456,44.1541,44.0689,44.1456,9700.0
2011-05-11 13:40:00,51.82,51.87,51.8,51.86,4400.0,44.1371,44.1797,44.12,44.1711,4400.0
2011-05-11 13:45:00,51.87,51.98,51.86,51.97,22200.0,44.1797,44.2733,44.1711,44.2648,22200.0
2011-05-11 13:50:00,51.95,51.97,51.95,51.95,1700.0,44.2478,44.2648,44.2478,44.2478,1700.0
2011-05-11 13:55:00,51.95,51.97,51.9,51.93,12100.0,44.2478,44.2648,44.2052,44.2308,12100.0
2011-05-11 14:00:00,51.92,51.95,51.92,51.94,2600.0,44.2222,44.2478,44.2222,44.2393,2600.0
2011-05-11 14:05:00,51.93,52.02,51.9,52.01,16600.0,44.2308,44.3074,44.2052,44.2989,16600.0
2011-05-11 14:10:00,52.0,52.0,51.91,51.92,10100.0,44.2904,44.2904,44.2137,44.2222,10100.0
2011-05-11 14:15:00,51.92,51.95,51.92,51.92,2200.0,44.2222,44.2478,44.2222,44.2222,2200.0
2011-05-11 14:20:00,51.91,51.91,51.86,51.87,6800.0,44.2137,44.2137,44.1711,44.1797,6800.0
2011-05-11 14:25:00,51.86,51.9,51.84,51.88,4000.0,44.1711,44.2052,44.1541,44.1882,4000.0
2011-05-11 14:30:00,51.89,51.99,51.89,51.96,7000.0,44.1967,44.2819,44.1967,44.2563,7000.0
2011-05-11 14:35:00,51.97,52.1,51.96,52.07,17700.0,44.2648,44.3756,44.2563,44.35,17700.0
2011-05-11 14:40:00,52.08,52.13,52.06,52.11,15200.0,44.3585,44.4011,44.3415,44.3841,15200.0
2011-05-11 14:45:00,52.12,52.14,52.1,52.1,11300.0,44.3926,44.4096,44.3756,44.3756,11300.0
2011-05-11 14:50:00,52.09,52.12,52.07,52.1,7200.0,44.367,44.3926,44.35,44.3756,7200.0
2011-05-11 14:55:00,52.08,52.1,52.03,52.04,6900.0,44.3585,44.3756,44.3159,44.3245,6900.0
2011-05-11 15:00:00,52.03,52.03,52.01,52.02,3200.0,44.3159,44.3159,44.2989,44.3074,3200.0
2011-05-11 15:05:00,52.03,52.06,52.01,52.03,3200.0,44.3159,44.3415,44.2989,44.3159,3200.0
2011-05-11 15:10:00,52.02,52.04,52.0,52.04,2900.0,44.3074,44.3245,44.2904,44.3245,2900.0
2011-05-11 15:15:00,52.04,52.11,52.03,52.11,7100.0,44.3245,44.3841,44.3159,44.3841,7100.0
2011-05-11 15:20:00,52.11,52.2,52.09,52.19,18100.0,44.3841,44.4607,44.367,44.4522,18100.0
2011-05-11 15:25:00,52.19,52.21,52.17,52.2,17100.0,44.4522,44.4692,44.4352,44.4607,17100.0
2011-05-11 15:30:00,52.2,52.2,52.09,52.09,13400.0,44.4607,44.4607,44.367,44.367,13400.0
2011-05-11 15:35:00,52.09,52.09,51.98,52.0,22400.0,44.367,44.367,44.2733,44.2904,22400.0
2011-05-11 15:40:00,51.99,52.07,51.99,52.02,27800.0,44.2819,44.35,44.2819,44.3074,27800.0
2011-05-11 15:45:00,52.02,52.1,52.0,52.08,36500.0,44.3074,44.3756,44.2904,44.3585,36500.0
2011-05-11 15:50:00,52.08,52.11,52.07,52.11,31000.0,44.3585,44.3841,44.35,44.3841,31000.0
2011-05-11 15:55:00,52.1,52.12,52.07,52.08,44000.0,44.3756,44.3926,44.35,44.3585,44000.0
2011-05-12 09:30:00,52.0,52.09,51.99,52.07,19200.0,44.2904,44.367,44.2819,44.35,19200.0
2011-05-12 09:35:00,52.05,52.1,51.99,52.04,26900.0,44.333,44.3756,44.2819,44.3245,26900.0
2011-05-12 09:40:00,52.02,52.02,51.84,51.9,40500.0,44.3074,44.3074,44.1541,44.2052,40500.0
2011-05-12 09:45:00,51.89,51.96,51.84,51.96,51400.0,44.1967,44.2563,44.1541,44.2563,51400.0
2011-05-12 09:50:00,51.98,52.0,51.86,51.88,28000.0,44.2733,44.2904,44.1711,44.1882,28000.0
2011-05-12 09:55:00,51.88,51.94,51.82,51.93,25200.0,44.1882,44.2393,44.1371,44.2308,25200.0
2011-05-12 10:00:00,51.94,51.98,51.66,51.7,34100.0,44.2393,44.2733,44.0008,44.0349,34100.0
2011-05-12 10:05:00,51.71,51.8,51.58,51.8,43900.0,44.0434,44.12,43.9327,44.12,43900.0
2011-05-12 10:10:00,51.8,52.0,51.8,51.85,28800.0,44.12,44.2904,44.12,44.1626,28800.0
2011-05-12 10:15:00,51.84,51.95,51.83,51.84,23100.0,44.1541,44.2478,44.1456,44.1541,23100.0
2011-05-12 10:20:00,51.86,52.02,51.86,51.99,25300.0,44.1711,44.3074,44.1711,44.2819,25300.0
2011-05-12 10:25:00,51.98,51.98,51.88,51.94,13800.0,44.2733,44.2733,44.1882,44.2393,13800.0
2011-05-12 10:30:00,51.94,51.96,51.83,51.86,16400.0,44.2393,44.2563,44.1456,44.1711,16400.0
2011-05-12 10:35:00,51.87,51.92,51.87,51.89,8100.0,44.1797,44.2222,44.1797,44.1967,8100.0
2011-05-12 10:40:00,51.89,51.89,51.69,51.77,45100.0,44.1967,44.1967,44.0263,44.0945,45100.0
2011-05-12 10:45:00,51.76,51.95,51.74,51.85,44300.0,44.086,44.2478,44.0689,44.1626,44300.0
2011-05-12 10:50:00,51.85,51.87,51.81,51.84,11300.0,44.1626,44.1797,44.1286,44.1541,11300.0
2011-05-12 10:55:00,51.87,51.92,51.86,51.9,7900.0,44.1797,44.2222,44.1711,44.2052,7900.0
2011-05-12 11:00:00,51.89,52.01,51.85,52.0,14000.0,44.1967,44.2989,44.1626,44.2904,14000.0
2011-05-12 11:05:00,52.0,52.0,51.9,51.91,14700.0,44.2904,44.2904,44.2052,44.2137,14700.0
2011-05-12 11:10:00,51.91,51.94,51.86,51.91,11400.0,44.2137,44.2393,44.1711,44.2137,11400.0
2011-05-12 11:15:00,51.92,51.92,51.83,51.9,16700.0,44.2222,44.2222,44.1456,44.2052,16700.0
2011-05-12 11:20:00,51.91,51.96,51.89,51.95,11300.0,44.2137,44.2563,44.1967,44.2478,11300.0
2011-05-12 11:25:00,51.96,52.03,51.95,52.0,23800.0,44.2563,44.3159,44.2478,44.2904,23800.0
2011-05-12 11:30:00,52.0,52.02,51.96,51.97,14100.0,44.2904,44.3074,44.2563,44.2648,14100.0
2011-05-12 11:35:00,51.96,52.01,51.96,51.99,6600.0,44.2563,44.2989,44.2563,44.2819,6600.0
2011-05-12 11:40:00,51.99,52.1,51.99,52.09,7400.0,44.2819,44.3756,44.2819,44.367,7400.0
2011-05-12 11:45:00,52.09,52.09,51.98,52.0,10800.0,44.367,44.367,44.2733,44.2904,10800.0
2011-05-12 11:50:00,52.0,52.03,51.94,52.01,19100.0,44.2904,44.3159,44.2393,44.2989,19100.0
2011-05-12 11:55:00,52.01,52.01,51.98,52.0,24500.0,44.2989,44.2989,44.2733,44.2904,24500.0
2011-05-12 12:00:00,52.0,52.06,52.0,52.06,6800.0,44.2904,44.3415,44.2904,44.3415,6800.0
2011-05-12 12:05:00,52.06,52.06,51.95,51.96,14400.0,44.3415,44.3415,44.2478,44.2563,14400.0
2011-05-12 12:10:00,51.98,52.03,51.95,52.03,5600.0,44.2733,44.3159,44.2478,44.3159,5600.0
2011-05-12 12:15:00,52.04,52.06,52.02,52.04,6900.0,44.3245,44.3415,44.3074,44.3245,6900.0
2011-05-12 12:20:00,52.04,52.05,52.04,52.05,5000.0,44.3245,44.333,44.3245,44.333,5000.0
2011-05-12 12:25:00,52.05,52.08,52.04,52.08,3300.0,44.333,44.3585,44.3245,44.3585,3300.0
2011-05-12 12:30:00,52.09,52.13,52.09,52.12,6700.0,44.367,44.4011,44.367,44.3926,6700.0
2011-05-12 12:35:00,52.12,52.15,52.12,52.14,5800.0,44.3926,44.4181,44.3926,44.4096,5800.0
2011-05-12 12:40:00,52.14,52.14,52.06,52.06,5800.0,44.4096,44.4096,44.3415,44.3415,5800.0
2011-05-12 12:45:00,52.07,52.13,52.07,52.13,6600.0,44.35,44.4011,44.35,44.4011,6600.0
2011-05-12 12:50:00,52.14,52.17,52.14,52.17,7200.0,44.4096,44.4352,44.4096,44.4352,7200.0
2011-05-12 12:55:00,52.16,52.28,52.16,52.28,9000.0,44.4267,44.5289,44.4267,44.5289,9000.0
2011-05-12 13:00:00,52.28,52.38,52.26,52.36,14600.0,44.5289,44.614,44.5118,44.597,14600.0
2011-05-12 13:05:00,52.37,52.37,52.31,52.31,6400.0,44.6055,44.6055,44.5544,44.5544,6400.0
2011-05-12 13:10:00,52.31,52.4,52.3,52.38,7000.0,44.5544,44.6311,44.5459,44.614,7000.0
2011-05-12 13:15:00,52.39,52.46,52.37,52.38,9400.0,44.6226,44.6822,44.6055,44.614,9400.0
2011-05-12 13:20:00,52.39,52.47,52.39,52.46,6700.0,44.6226,44.6907,44.6226,44.6822,6700.0
2011-05-12 13:25:00,52.43,52.44,52.38,52.38,6700.0,44.6566,44.6651,44.614,44.614,6700.0
2011-05-12 13:30:00,52.39,52.42,52.35,52.38,10200.0,44.6226,44.6481,44.5885,44.614,10200.0
2011-05-12 13:35:00,52.37,52.47,52.37,52.44,6600.0,44.6055,44.6907,44.6055,44.6651,6600.0
2011-05-12 13:40:00,52.45,52.46,52.37,52.4,7200.0,44.6737,44.6822,44.6055,44.6311,7200.0
2011-05-12 13:45:00,52.41,52.42,52.39,52.41,5300.0,44.6396,44.6481,44.6226,44.6396,5300.0
2011-05-12 13:50:00,52.41,52.49,52.41,52.49,8500.0,44.6396,44.7077,44.6396,44.7077,8500.0
2011-05-12 13:55:00,52.49,52.49,52.42,52.42,7300.0,44.7077,44.7077,44.6481,44.6481,7300.0
2011-05-12 14:00:00,52.44,52.48,52.44,52.46,6800.0,44.6651,44.6992,44.6651,44.6822,6800.0
2011-05-12 14:05:00,52.46,52.5,52.45,52.46,8400.0,44.6822,44.7163,44.6737,44.6822,8400.0
2011-05-12 14:10:00,52.44,52.47,52.41,52.45,6200.0,44.6651,44.6907,44.6396,44.6737,6200.0
2011-05-12 14:15:00,52.44,52.48,52.42,52.43,6500.0,44.6651,44.6992,44.6481,44.6566,6500.0
2011-05-12 14:20:00,52.44,52.45,52.32,52.32,11900.0,44.6651,44.6737,44.5629,44.5629,11900.0
2011-05-12 14:25:00,52.33,52.36,52.32,52.34,5900.0,44.5715,44.597,44.5629,44.58,5900.0
2011-05-12 14:30:00,52.34,52.34,52.29,52.34,6500.0,44.58,44.58,44.5374,44.58,6500.0
2011-05-12 14:35:00,52.36,52.39,52.34,52.37,14600.0,44.597,44.6226,44.58,44.6055,14600.0
2011-05-12 14:40:00,52.37,52.38,52.35,52.37,6000.0,44.6055,44.614,44.5885,44.6055,6000.0
2011-05-12 14:45:00,52.36,52.39,52.34,52.37,15000.0,44.597,44.6226,44.58,44.6055,15000.0
2011-05-12 14:50:00,52.36,52.38,52.31,52.33,12000.0,44.597,44.614,44.5544,44.5715,12000.0
2011-05-12 14:55:00,52.34,52.41,52.34,52.4,14200.0,44.58,44.6396,44.58,44.6311,14200.0
2011-05-12 15:00:00,52.4,52.4,52.32,52.36,19000.0,44.6311,44.6311,44.5629,44.597,19000.0
2011-05-12 15:05:00,52.35,52.42,52.35,52.39,18200.0,44.5885,44.6481,44.5885,44.6226,18200.0
2011-05-12 15:10:00,52.38,52.42,52.38,52.41,15800.0,44.614,44.6481,44.614,44.6396,15800.0
2011-05-12 15:15:00,52.41,52.49,52.41,52.49,18500.0,44.6396,44.7077,44.6396,44.7077,18500.0
2011-05-12 15:20:00,52.49,52.51,52.48,52.5,32100.0,44.7077,44.7248,44.6992,44.7163,32100.0
2011-05-12 15:25:00,52.5,52.56,52.5,52.52,28900.0,44.7163,44.7674,44.7163,44.7333,28900.0
2011-05-12 15:30:00,52.51,52.53,52.46,52.51,83700.0,44.7248,44.7418,44.6822,44.7248,83700.0
2011-05-12 15:35:00,52.51,52.55,52.43,52.54,27900.0,44.7248,44.7588,44.6566,44.7503,27900.0
2011-05-12 15:40:00,52.55,52.65,52.55,52.65,37700.0,44.7588,44.844,44.7588,44.844,37700.0
2011-05-12 15:45:00,52.65,52.72,52.63,52.72,87100.0,44.844,44.9036,44.827,44.9036,87100.0
2011-05-12 15:50:00,52.71,52.77,52.7,52.73,69100.0,44.8951,44.9462,44.8866,44.9122,69100.0
2011-05-12 15:55:00,52.73,52.76,52.68,52.68,83100.0,44.9122,44.9377,44.8696,44.8696,83100.0
2011-05-13 09:30:00,52.61,52.97,52.57,52.7,25000.0,44.8099,45.1166,44.7759,44.8866,25000.0
2011-05-13 09:35:00,52.68,52.8,52.59,52.63,21500.0,44.8696,44.9718,44.7929,44.827,21500.0
2011-05-13 09:40:00,52.62,52.63,52.49,52.62,7700.0,44.8185,44.827,44.7077,44.8185,7700.0
2011-05-13 09:45:00,52.62,52.64,52.49,52.51,13000.0,44.8185,44.8355,44.7077,44.7248,13000.0
2011-05-13 09:50:00,52.52,52.56,52.39,52.54,14300.0,44.7333,44.7674,44.6226,44.7503,14300.0
2011-05-13 09:55:00,52.54,52.65,52.51,52.52,8900.0,44.7503,44.844,44.7248,44.7333,8900.0
2011-05-13 10:00:00,52.49,52.58,52.38,52.42,12200.0,44.7077,44.7844,44.614,44.6481,12200.0
2011-05-13 10:05:00,52.43,52.44,52.32,52.34,8200.0,44.6566,44.6651,44.5629,44.58,8200.0
2011-05-13 10:10:00,52.35,52.42,52.31,52.41,16300.0,44.5885,44.6481,44.5544,44.6396,16300.0
2011-05-13 10:15:00,52.39,52.55,52.39,52.49,14600.0,44.6226,44.7588,44.6226,44.7077,14600.0
2011-05-13 10:20:00,52.5,52.56,52.47,52.49,17800.0,44.7163,44.7674,44.6907,44.7077,17800.0
2011-05-13 10:25:00,52.5,52.62,52.49,52.56,12400.0,44.7163,44.8185,44.7077,44.7674,12400.0
2011-05-13 10:30:00,52.55,52.6,52.51,52.59,8700.0,44.7588,44.8014,44.7248,44.7929,8700.0
2011-05-13 10:35:00,52.59,52.68,52.57,52.68,8600.0,44.7929,44.8696,44.7759,44.8696,8600.0
2011-05-13 10:40:00,52.69,52.71,52.6,52.69,11300.0,44.8781,44.8951,44.8014,44.8781,11300.0
2011-05-13 10:45:00,52.66,52.66,52.54,52.62,8700.0,44.8525,44.8525,44.7503,44.8185,8700.0
2011-05-13 10:50:00,52.63,52.65,52.54,52.57,7200.0,44.827,44.844,44.7503,44.7759,7200.0
2011-05-13 10:55:00,52.58,52.61,52.49,52.52,9600.0,44.7844,44.8099,44.7077,44.7333,9600.0
2011-05-13 11:00:00,52.52,52.53,52.4,52.4,9300.0,44.7333,44.7418,44.6311,44.6311,9300.0
2011-05-13 11:05:00,52.39,52.41,52.25,52.29,11100.0,44.6226,44.6396,44.5033,44.5374,11100.0
2011-05-13 11:10:00,52.29,52.36,52.26,52.36,14600.0,44.5374,44.597,44.5118,44.597,14600.0
2011-05-13 11:15:00,52.35,52.41,52.34,52.35,16800.0,44.5885,44.6396,44.58,44.5885,16800.0
2011-05-13 11:20:00,52.35,52.36,52.24,52.24,12100.0,44.5885,44.597,44.4948,44.4948,12100.0
2011-05-13 11:25:00,52.24,52.24,52.18,52.18,5200.0,44.4948,44.4948,44.4437,44.4437,5200.0
2011-05-13 11:30:00,52.19,52.21,52.16,52.18,4600.0,44.4522,44.4692,44.4267,44.4437,4600.0
2011-05-13 11:35:00,52.19,52.26,52.19,52.23,5000.0,44.4522,44.5118,44.4522,44.4863,5000.0
2011-05-13 11:40:00,52.23,52.27,52.17,52.18,4900.0,44.4863,44.5204,44.4352,44.4437,4900.0
2011-05-13 11:45:00,52.17,52.25,52.1,52.2,10200.0,44.4352,44.5033,44.3756,44.4607,10200.0
2011-05-13 11:50:00,52.19,52.24,52.17,52.17,7900.0,44.4522,44.4948,44.4352,44.4352,7900.0
2011-05-13 11:55:00,52.2,52.2,52.07,52.07,13600.0,44.4607,44.4607,44.35,44.35,13600.0
2011-05-13 12:00:00,52.07,52.15,52.07,52.08,7900.0,44.35,44.4181,44.35,44.3585,7900.0
2011-05-13 12:05:00,52.08,52.08,51.96,51.96,8900.0,44.3585,44.3585,44.2563,44.2563,8900.0
2011-05-13 12:10:00,51.95,52.02,51.87,51.87,11600.0,44.2478,44.3074,44.1797,44.1797,11600.0
2011-05-13 12:15:00,51.88,52.0,51.85,51.99,7100.0,44.1882,44.2904,44.1626,44.2819,7100.0
2011-05-13 12:20:00,51.99,52.01,51.96,51.99,11000.0,44.2819,44.2989,44.2563,44.2819,11000.0
2011-05-13 12:25:00,51.98,52.01,51.96,52.01,8700.0,44.2733,44.2989,44.2563,44.2989,8700.0
2011-05-13 12:30:00,52.01,52.16,52.01,52.15,9500.0,44.2989,44.4267,44.2989,44.4181,9500.0
2011-05-13 12:35:00,52.13,52.17,52.11,52.11,6300.0,44.4011,44.4352,44.3841,44.3841,6300.0
2011-05-13 12:40:00,52.11,52.13,52.06,52.09,6300.0,44.3841,44.4011,44.3415,44.367,6300.0
2011-05-13 12:45:00,52.1,52.1,52.04,52.1,6800.0,44.3756,44.3756,44.3245,44.3756,6800.0
2011-05-13 12:50:00,52.07,52.1,52.02,52.07,10300.0,44.35,44.3756,44.3074,44.35,10300.0
2011-05-13 12:55:00,52.07,52.08,52.03,52.06,5800.0,44.35,44.3585,44.3159,44.3415,5800.0
2011-05-13 13:00:00,52.06,52.08,51.95,51.96,18000.0,44.3415,44.3585,44.2478,44.2563,18000.0
2011-05-13 13:05:00,51.96,51.98,51.94,51.96,9200.0,44.2563,44.2733,44.2393,44.2563,9200.0
2011-05-13 13:10:00,51.97,51.99,51.95,51.98,8500.0,44.2648,44.2819,44.2478,44.2733,8500.0
2011-05-13 13:15:00,51.98,52.0,51.94,51.99,11400.0,44.2733,44.2904,44.2393,44.2819,11400.0
2011-05-13 13:20:00,51.99,52.05,51.98,51.98,3500.0,44.2819,44.333,44.2733,44.2733,3500.0
2011-05-13 13:25:00,51.98,51.99,51.95,51.98,7300.0,44.2733,44.2819,44.2478,44.2733,7300.0
2011-05-13 13:30:00,51.99,52.01,51.95,51.98,6300.0,44.2819,44.2989,44.2478,44.2733,6300.0
2011-05-13 13:35:00,52.0,52.01,51.97,51.97,5100.0,44.2904,44.2989,44.2648,44.2648,5100.0
2011-05-13 13:40:00,51.96,52.03,51.96,52.02,9200.0,44.2563,44.3159,44.2563,44.3074,9200.0
2011-05-13 13:45:00,52.02,52.08,52.01,52.06,8600.0,44.3074,44.3585,44.2989,44.3415,8600.0
2011-05-13 13:50:00,52.05,52.09,52.01,52.01,7000.0,44.333,44.367,44.2989,44.2989,7000.0
2011-05-13 13:55:00,52.01,52.05,52.0,52.02,6600.0,44.2989,44.333,44.2904,44.3074,6600.0
2011-05-13 14:00:00,52.03,52.09,52.02,52.09,9200.0,44.3159,44.367,44.3074,44.367,9200.0
2011-05-13 14:05:00,52.08,52.17,52.07,52.12,38400.0,44.3585,44.4352,44.35,44.3926,38400.0
2011-05-13 14:10:00,52.12,52.19,52.1,52.17,16600.0,44.3926,44.4522,44.3756,44.4352,16600.0
2011-05-13 14:15:00,52.17,52.29,52.12,52.29,43400.0,44.4352,44.5374,44.3926,44.5374,43400.0
2011-05-13 14:20:00,52.29,52.35,52.28,52.34,7400.0,44.5374,44.5885,44.5289,44.58,7400.0
2011-05-13 14:25:00,52.33,52.34,52.3,52.32,6500.0,44.5715,44.58,44.5459,44.5629,6500.0
2011-05-13 14:30:00,52.32,52.34,52.29,52.29,6000.0,44.5629,44.58,44.5374,44.5374,6000.0
2011-05-13 14:35:00,52.28,52.29,52.24,52.26,8500.0,44.5289,44.5374,44.4948,44.5118,8500.0
2011-05-13 14:40:00,52.27,52.28,52.25,52.25,7100.0,44.5204,44.5289,44.5033,44.5033,7100.0
2011-05-13 14:45:00,52.25,52.29,52.21,52.21,9000.0,44.5033,44.5374,44.4692,44.4692,9000.0
2011-05-13 14:50:00,52.22,52.23,52.17,52.2,13000.0,44.4778,44.4863,44.4352,44.4607,13000.0
2011-05-13 14:55:00,52.19,52.19,52.08,52.09,5900.0,44.4522,44.4522,44.3585,44.367,5900.0
2011-05-13 15:00:00,52.1,52.11,52.08,52.1,11300.0,44.3756,44.3841,44.3585,44.3756,11300.0
2011-05-13 15:05:00,52.11,52.15,52.11,52.13,5800.0,44.3841,44.4181,44.3841,44.4011,5800.0
2011-05-13 15:10:00,52.14,52.16,52.13,52.16,5200.0,44.4096,44.4267,44.4011,44.4267,5200.0
2011-05-13 15:15:00,52.15,52.16,52.12,52.12,12100.0,44.4181,44.4267,44.3926,44.3926,12100.0
2011-05-13 15:20:00,52.13,52.13,52.08,52.1,14000.0,44.4011,44.4011,44.3585,44.3756,14000.0
2011-05-13 15:25:00,52.1,52.1,52.0,52.03,14100.0,44.3756,44.3756,44.2904,44.3159,14100.0
2011-05-13 15:30:00,52.03,52.09,52.02,52.03,13700.0,44.3159,44.367,44.3074,44.3159,13700.0
2011-05-13 15:35:00,52.02,52.14,52.02,52.12,15700.0,44.3074,44.4096,44.3074,44.3926,15700.0
2011-05-13 15:40:00,52.1,52.11,52.06,52.11,17800.0,44.3756,44.3841,44.3415,44.3841,17800.0
2011-05-13 15:45:00,52.09,52.1,52.05,52.06,27600.0,44.367,44.3756,44.333,44.3415,27600.0
2011-05-13 15:50:00,52.06,52.09,52.01,52.08,20300.0,44.3415,44.367,44.2989,44.3585,20300.0
2011-05-13 15:55:00,52.07,52.11,52.06,52.08,35400.0,44.35,44.3841,44.3415,44.3585,35400.0
2011-05-16 09:30:00,51.96,51.96,51.69,51.88,8100.0,44.2563,44.2563,44.0263,44.1882,8100.0
2011-05-16 09:35:00,51.91,52.28,51.9,52.25,26300.0,44.2137,44.5289,44.2052,44.5033,26300.0
2011-05-16 09:40:00,52.25,52.41,52.13,52.13,18900.0,44.5033,44.6396,44.4011,44.4011,18900.0
2011-05-16 09:45:00,52.15,52.16,51.94,51.97,8600.0,44.4181,44.4267,44.2393,44.2648,8600.0
2011-05-16 09:50:00,51.97,52.04,51.87,51.94,13600.0,44.2648,44.3245,44.1797,44.2393,13600.0
2011-05-16 09:55:00,51.94,51.95,51.86,51.94,8300.0,44.2393,44.2478,44.1711,44.2393,8300.0
2011-05-16 10:00:00,51.98,52.29,51.95,52.22,18000.0,44.2733,44.5374,44.2478,44.4778,18000.0
2011-05-16 10:05:00,52.21,52.3,52.18,52.3,22700.0,44.4692,44.5459,44.4437,44.5459,22700.0
2011-05-16 10:10:00,52.28,52.28,52.18,52.21,13100.0,44.5289,44.5289,44.4437,44.4692,13100.0
2011-05-16 10:15:00,52.22,52.34,52.22,52.3,5900.0,44.4778,44.58,44.4778,44.5459,5900.0
2011-05-16 10:20:00,52.33,52.38,52.31,52.31,13700.0,44.5715,44.614,44.5544,44.5544,13700.0
2011-05-16 10:25:00,52.32,52.4,52.3,52.35,17200.0,44.5629,44.6311,44.5459,44.5885,17200.0
2011-05-16 10:30:00,52.35,52.4,52.3,52.31,17200.0,44.5885,44.6311,44.5459,44.5544,17200.0
2011-05-16 10:35:00,52.34,52.43,52.32,52.4,17000.0,44.58,44.6566,44.5629,44.6311,17000.0
2011-05-16 10:40:00,52.4,52.48,52.4,52.48,8000.0,44.6311,44.6992,44.6311,44.6992,8000.0
2011-05-16 10:45:00,52.47,52.49,52.4,52.41,8100.0,44.6907,44.7077,44.6311,44.6396,8100.0
2011-05-16 10:50:00,52.42,52.57,52.42,52.54,10900.0,44.6481,44.7759,44.6481,44.7503,10900.0
2011-05-16 10:55:00,52.54,52.62,52.54,52.62,6500.0,44.7503,44.8185,44.7503,44.8185,6500.0
2011-05-16 11:00:00,52.62,52.63,52.56,52.6,8500.0,44.8185,44.827,44.7674,44.8014,8500.0
2011-05-16 11:05:00,52.61,52.63,52.55,52.61,11400.0,44.8099,44.827,44.7588,44.8099,11400.0
2011-05-16 11:10:00,52.62,52.67,52.6,52.62,9800.0,44.8185,44.861,44.8014,44.8185,9800.0
2011-05-16 11:15:00,52.61,52.68,52.56,52.68,10800.0,44.8099,44.8696,44.7674,44.8696,10800.0
2011-05-16 11:20:00,52.67,52.7,52.6,52.62,6800.0,44.861,44.8866,44.8014,44.8185,6800.0
2011-05-16 11:25:00,52.61,52.63,52.57,52.61,8300.0,44.8099,44.827,44.7759,44.8099,8300.0
2011-05-16 11:30:00,52.61,52.62,52.56,52.57,5800.0,44.8099,44.8185,44.7674,44.7759,5800.0
2011-05-16 11:35:00,52.57,52.63,52.54,52.63,8000.0,44.7759,44.827,44.7503,44.827,8000.0
2011-05-16 11:40:00,52.62,52.64,52.59,52.61,7100.0,44.8185,44.8355,44.7929,44.8099,7100.0
2011-05-16 11:45:00,52.6,52.62,52.54,52.54,2700.0,44.8014,44.8185,44.7503,44.7503,2700.0
2011-05-16 11:50:00,52.54,52.57,52.43,52.44,5300.0,44.7503,44.7759,44.6566,44.6651,5300.0
2011-05-16 11:55:00,52.44,52.49,52.44,52.47,1800.0,44.6651,44.7077,44.6651,44.6907,1800.0
2011-05-16 12:00:00,52.48,52.5,52.46,52.46,3200.0,44.6992,44.7163,44.6822,44.6822,3200.0
2011-05-16 12:05:00,52.44,52.45,52.39,52.4,2600.0,44.6651,44.6737,44.6226,44.6311,2600.0
2011-05-16 12:10:00,52.4,52.41,52.38,52.4,4400.0,44.6311,44.6396,44.614,44.6311,4400.0
2011-05-16 12:15:00,52.4,52.42,52.38,52.41,6300.0,44.6311,44.6481,44.614,44.6396,6300.0
2011-05-16 12:20:00,52.41,52.43,52.4,52.41,3000.0,44.6396,44.6566,44.6311,44.6396,3000.0
2011-05-16 12:25:00,52.41,52.42,52.4,52.4,3100.0,44.6396,44.6481,44.6311,44.6311,3100.0
2011-05-16 12:30:00,52.41,52.44,52.4,52.4,4300.0,44.6396,44.6651,44.6311,44.6311,4300.0
2011-05-16 12:35:00,52.4,52.45,52.37,52.44,7100.0,44.6311,44.6737,44.6055,44.6651,7100.0
2011-05-16 12:40:00,52.45,52.46,52.39,52.4,3300.0,44.6737,44.6822,44.6226,44.6311,3300.0
2011-05-16 12:45:00,52.4,52.41,52.39,52.4,11800.0,44.6311,44.6396,44.6226,44.6311,11800.0
2011-05-16 12:50:00,52.4,52.4,52.35,52.37,7100.0,44.6311,44.6311,44.5885,44.6055,7100.0
2011-05-16 12:55:00,52.36,52.36,52.28,52.28,5600.0,44.597,44.597,44.5289,44.5289,5600.0
2011-05-16 13:00:00,52.28,52.28,52.22,52.26,5100.0,44.5289,44.5289,44.4778,44.5118,5100.0
2011-05-16 13:05:00,52.28,52.29,52.22,52.25,5000.0,44.5289,44.5374,44.4778,44.5033,5000.0
2011-05-16 13:10:00,52.25,52.32,52.23,52.31,4300.0,44.5033,44.5629,44.4863,44.5544,4300.0
2011-05-16 13:15:00,52.29,52.36,52.26,52.34,3500.0,44.5374,44.597,44.5118,44.58,3500.0
2011-05-16 13:20:00,52.35,52.36,52.3,52.36,2800.0,44.5885,44.597,44.5459,44.597,2800.0
2011-05-16 13:25:00,52.36,52.36,52.34,52.34,2400.0,44.597,44.597,44.58,44.58,2400.0
2011-05-16 13:30:00,52.35,52.4,52.35,52.37,11900.0,44.5885,44.6311,44.5885,44.6055,11900.0
2011-05-16 13:35:00,52.37,52.4,52.34,52.38,7400.0,44.6055,44.6311,44.58,44.614,7400.0
2011-05-16 13:40:00,52.38,52.42,52.38,52.38,3700.0,44.614,44.6481,44.614,44.614,3700.0
2011-05-16 13:45:00,52.39,52.42,52.39,52.39,6400.0,44.6226,44.6481,44.6226,44.6226,6400.0
2011-05-16 13:50:00,52.39,52.4,52.34,52.34,4400.0,44.6226,44.6311,44.58,44.58,4400.0
2011-05-16 13:55:00,52.32,52.35,52.31,52.31,6900.0,44.5629,44.5885,44.5544,44.5544,6900.0
2011-05-16 14:00:00,52.31,52.34,52.28,52.34,3600.0,44.5544,44.58,44.5289,44.58,3600.0
2011-05-16 14:05:00,52.34,52.43,52.34,52.43,7000.0,44.58,44.6566,44.58,44.6566,7000.0
2011-05-16 14:10:00,52.43,52.43,52.4,52.42,4700.0,44.6566,44.6566,44.6311,44.6481,4700.0
2011-05-16 14:15:00,52.41,52.42,52.31,52.35,7000.0,44.6396,44.6481,44.5544,44.5885,7000.0
2011-05-16 14:20:00,52.36,52.39,52.32,52.36,10600.0,44.597,44.6226,44.5629,44.597,10600.0
2011-05-16 14:25:00,52.35,52.36,52.3,52.31,5400.0,44.5885,44.597,44.5459,44.5544,5400.0
2011-05-16 14:30:00,52.3,52.35,52.29,52.29,15300.0,44.5459,44.5885,44.5374,44.5374,15300.0
2011-05-16 14:35:00,52.27,52.29,52.24,52.27,12700.0,44.5204,44.5374,44.4948,44.5204,12700.0
2011-05-16 14:40:00,52.28,52.28,52.2,52.26,19900.0,44.5289,44.5289,44.4607,44.5118,19900.0
2011-05-16 14:45:00,52.25,52.33,52.24,52.32,7300.0,44.5033,44.5715,44.4948,44.5629,7300.0
2011-05-16 14:50:00,52.32,52.33,52.3,52.32,11400.0,44.5629,44.5715,44.5459,44.5629,11400.0
2011-05-16 14:55:00,52.31,52.37,52.31,52.33,16700.0,44.5544,44.6055,44.5544,44.5715,16700.0
2011-05-16 15:00:00,52.33,52.41,52.33,52.41,11200.0,44.5715,44.6396,44.5715,44.6396,11200.0
2011-05-16 15:05:00,52.41,52.45,52.4,52.45,13900.0,44.6396,44.6737,44.6311,44.6737,13900.0
2011-05-16 15:10:00,52.45,52.45,52.35,52.38,11900.0,44.6737,44.6737,44.5885,44.614,11900.0
2011-05-16 15:15:00,52.37,52.38,52.32,52.32,10600.0,44.6055,44.614,44.5629,44.5629,10600.0
2011-05-16 15:20:00,52.32,52.33,52.28,52.28,16300.0,44.5629,44.5715,44.5289,44.5289,16300.0
2011-05-16 15:25:00,52.27,52.32,52.23,52.25,16300.0,44.5204,44.5629,44.4863,44.5033,16300.0
2011-05-16 15:30:00,52.24,52.3,52.23,52.27,12100.0,44.4948,44.5459,44.4863,44.5204,12100.0
2011-05-16 15:35:00,52.26,52.26,52.19,52.2,17600.0,44.5118,44.5118,44.4522,44.4607,17600.0
2011-05-16 15:40:00,52.19,52.22,52.13,52.13,17400.0,44.4522,44.4778,44.4011,44.4011,17400.0
2011-05-16 15:45:00,52.14,52.18,52.07,52.15,46900.0,44.4096,44.4437,44.35,44.4181,46900.0
2011-05-16 15:50:00,52.15,52.22,52.13,52.2,26400.0,44.4181,44.4778,44.4011,44.4607,26400.0
2011-05-16 15:55:00,52.2,52.22,52.15,52.17,56600.0,44.4607,44.4778,44.4181,44.4352,56600.0
2011-05-17 09:30:00,51.98,52.04,51.8,51.86,22800.0,44.2733,44.3245,44.12,44.1711,22800.0
2011-05-17 09:35:00,51.83,51.96,51.77,51.82,18200.0,44.1456,44.2563,44.0945,44.1371,18200.0
2011-05-17 09:40:00,51.82,51.96,51.75,51.96,19400.0,44.1371,44.2563,44.0775,44.2563,19400.0
2011-05-17 09:45:00,51.91,52.0,51.78,51.84,18100.0,44.2137,44.2904,44.103,44.1541,18100.0
2011-05-17 09:50:00,51.84,51.84,51.72,51.77,12800.0,44.1541,44.1541,44.0519,44.0945,12800.0
2011-05-17 09:55:00,51.8,51.88,51.78,51.84,11400.0,44.12,44.1882,44.103,44.1541,11400.0
2011-05-17 10:00:00,51.83,51.83,51.71,51.72,12500.0,44.1456,44.1456,44.0434,44.0519,12500.0
2011-05-17 10:05:00,51.71,51.72,51.61,51.68,12200.0,44.0434,44.0519,43.9582,44.0178,12200.0
2011-05-17 10:10:00,51.69,51.77,51.68,51.77,10000.0,44.0263,44.0945,44.0178,44.0945,10000.0
2011-05-17 10:15:00,51.76,51.94,51.76,51.89,9800.0,44.086,44.2393,44.086,44.1967,9800.0
2011-05-17 10:20:00,51.87,51.91,51.83,51.88,9900.0,44.1797,44.2137,44.1456,44.1882,9900.0
2011-05-17 10:25:00,51.89,52.01,51.89,51.94,15500.0,44.1967,44.2989,44.1967,44.2393,15500.0
2011-05-17 10:30:00,51.94,52.05,51.92,51.92,8100.0,44.2393,44.333,44.2222,44.2222,8100.0
2011-05-17 10:35:00,51.91,51.95,51.87,51.88,14700.0,44.2137,44.2478,44.1797,44.1882,14700.0
2011-05-17 10:40:00,51.88,51.9,51.82,51.82,8800.0,44.1882,44.2052,44.1371,44.1371,8800.0
2011-05-17 10:45:00,51.81,51.82,51.76,51.81,15800.0,44.1286,44.1371,44.086,44.1286,15800.0
2011-05-17 10:50:00,51.8,51.86,51.79,51.83,12300.0,44.12,44.1711,44.1115,44.1456,12300.0
2011-05-17 10:55:00,51.83,51.91,51.8,51.82,5500.0,44.1456,44.2137,44.12,44.1371,5500.0
2011-05-17 11:00:00,51.81,51.82,51.7,51.8,12400.0,44.1286,44.1371,44.0349,44.12,12400.0
2011-05-17 11:05:00,51.8,51.8,51.6,51.64,27600.0,44.12,44.12,43.9497,43.9838,27600.0
2011-05-17 11:10:00,51.63,51.7,51.63,51.68,11100.0,43.9752,44.0349,43.9752,44.0178,11100.0
2011-05-17 11:15:00,51.67,51.68,51.58,51.66,10800.0,44.0093,44.0178,43.9327,44.0008,10800.0
2011-05-17 11:20:00,51.66,51.75,51.65,51.66,15400.0,44.0008,44.0775,43.9923,44.0008,15400.0
2011-05-17 11:25:00,51.67,51.68,51.52,51.53,19200.0,44.0093,44.0178,43.8816,43.8901,19200.0
2011-05-17 11:30:00,51.55,51.56,51.42,51.43,10100.0,43.9071,43.9156,43.7964,43.8049,10100.0
2011-05-17 11:35:00,51.43,51.52,51.43,51.45,6700.0,43.8049,43.8816,43.8049,43.8219,6700.0
2011-05-17 11:40:00,51.46,51.57,51.45,51.57,7300.0,43.8304,43.9241,43.8219,43.9241,7300.0
2011-05-17 11:45:00,51.58,51.62,51.58,51.62,17600.0,43.9327,43.9667,43.9327,43.9667,17600.0
2011-05-17 11:50:00,51.6,51.62,51.58,51.58,5400.0,43.9497,43.9667,43.9327,43.9327,5400.0
2011-05-17 11:55:00,51.59,51.63,51.59,51.59,6400.0,43.9412,43.9752,43.9412,43.9412,6400.0
2011-05-17 12:00:00,51.59,51.61,51.57,51.59,5300.0,43.9412,43.9582,43.9241,43.9412,5300.0
2011-05-17 12:05:00,51.6,51.63,51.56,51.57,5100.0,43.9497,43.9752,43.9156,43.9241,5100.0
2011-05-17 12:10:00,51.57,51.65,51.56,51.65,6000.0,43.9241,43.9923,43.9156,43.9923,6000.0
2011-05-17 12:15:00,51.66,51.68,51.63,51.63,9600.0,44.0008,44.0178,43.9752,43.9752,9600.0
2011-05-17 12:20:00,51.63,51.66,51.61,51.65,12200.0,43.9752,44.0008,43.9582,43.9923,12200.0
2011-05-17 12:25:00,51.66,51.68,51.6,51.61,6900.0,44.0008,44.0178,43.9497,43.9582,6900.0
2011-05-17 12:30:00,51.61,51.65,51.59,51.6,11000.0,43.9582,43.9923,43.9412,43.9497,11000.0
2011-05-17 12:35:00,51.6,51.62,51.58,51.6,14400.0,43.9497,43.9667,43.9327,43.9497,14400.0
2011-05-17 12:40:00,51.6,51.62,51.59,51.6,24600.0,43.9497,43.9667,43.9412,43.9497,24600.0
2011-05-17 12:45:00,51.6,51.6,51.47,51.49,14800.0,43.9497,43.9497,43.839,43.856,14800.0
2011-05-17 12:50:00,51.49,51.5,51.34,51.45,27200.0,43.856,43.8645,43.7282,43.8219,27200.0
2011-05-17 12:55:00,51.45,51.46,51.35,51.46,16700.0,43.8219,43.8304,43.7368,43.8304,16700.0
2011-05-17 13:00:00,51.46,51.53,51.45,51.53,10800.0,43.8304,43.8901,43.8219,43.8901,10800.0
2011-05-17 13:05:00,51.52,51.55,51.48,51.55,8800.0,43.8816,43.9071,43.8475,43.9071,8800.0
2011-05-17 13:10:00,51.55,51.6,51.51,51.59,20300.0,43.9071,43.9497,43.873,43.9412,20300.0
2011-05-17 13:15:00,51.59,51.6,51.55,51.57,12400.0,43.9412,43.9497,43.9071,43.9241,12400.0
2011-05-17 13:20:00,51.57,51.58,51.49,51.55,17600.0,43.9241,43.9327,43.856,43.9071,17600.0
2011-05-17 13:25:00,51.55,51.6,51.55,51.59,13300.0,43.9071,43.9497,43.9071,43.9412,13300.0
2011-05-17 13:30:00,51.59,51.6,51.57,51.57,18600.0,43.9412,43.9497,43.9241,43.9241,18600.0
2011-05-17 13:35:00,51.57,51.58,51.53,51.54,13400.0,43.9241,43.9327,43.8901,43.8986,13400.0
2011-05-17 13:40:00,51.53,51.55,51.49,51.53,7000.0,43.8901,43.9071,43.856,43.8901,7000.0
2011-05-17 13:45:00,51.53,51.58,51.5,51.51,10500.0,43.8901,43.9327,43.8645,43.873,10500.0
2011-05-17 13:50:00,51.51,51.55,51.5,51.51,22800.0,43.873,43.9071,43.8645,43.873,22800.0
2011-05-17 13:55:00,51.51,51.56,51.5,51.53,21600.0,43.873,43.9156,43.8645,43.8901,21600.0
2011-05-17 14:00:00,51.53,51.6,51.51,51.58,30100.0,43.8901,43.9497,43.873,43.9327,30100.0
2011-05-17 14:05:00,51.59,51.6,51.54,51.55,19000.0,43.9412,43.9497,43.8986,43.9071,19000.0
2011-05-17 14:10:00,51.55,51.55,51.42,51.44,33900.0,43.9071,43.9071,43.7964,43.8134,33900.0
2011-05-17 14:15:00,51.45,51.48,51.4,51.41,8900.0,43.8219,43.8475,43.7793,43.7879,8900.0
2011-05-17 14:20:00,51.41,51.42,51.34,51.34,7900.0,43.7879,43.7964,43.7282,43.7282,7900.0
2011-05-17 14:25:00,51.34,51.39,51.32,51.36,9300.0,43.7282,43.7708,43.7112,43.7453,9300.0
2011-05-17 14:30:00,51.36,51.37,51.33,51.34,16700.0,43.7453,43.7538,43.7197,43.7282,16700.0
2011-05-17 14:35:00,51.34,51.35,51.33,51.35,11400.0,43.7282,43.7368,43.7197,43.7368,11400.0
2011-05-17 14:40:00,51.34,51.35,51.24,51.24,10900.0,43.7282,43.7368,43.6431,43.6431,10900.0
2011-05-17 14:45:00,51.25,51.38,51.24,51.36,26500.0,43.6516,43.7623,43.6431,43.7453,26500.0
2011-05-17 14:50:00,51.36,51.45,51.36,51.44,17900.0,43.7453,43.8219,43.7453,43.8134,17900.0
2011-05-17 14:55:00,51.43,51.52,51.41,51.52,22200.0,43.8049,43.8816,43.7879,43.8816,22200.0
2011-05-17 15:00:00,51.54,51.54,51.44,51.46,23100.0,43.8986,43.8986,43.8134,43.8304,23100.0
2011-05-17 15:05:00,51.46,51.48,51.38,51.43,32300.0,43.8304,43.8475,43.7623,43.8049,32300.0
2011-05-17 15:10:00,51.44,51.49,51.41,51.44,18900.0,43.8134,43.856,43.7879,43.8134,18900.0
2011-05-17 15:15:00,51.44,51.44,51.34,51.36,34300.0,43.8134,43.8134,43.7282,43.7453,34300.0
2011-05-17 15:20:00,51.36,51.43,51.29,51.31,27100.0,43.7453,43.8049,43.6857,43.7027,27100.0
2011-05-17 15:25:00,51.3,51.34,51.28,51.3,20500.0,43.6942,43.7282,43.6771,43.6942,20500.0
2011-05-17 15:30:00,51.31,51.36,51.3,51.36,16900.0,43.7027,43.7453,43.6942,43.7453,16900.0
2011-05-17 15:35:00,51.37,51.48,51.37,51.45,21600.0,43.7538,43.8475,43.7538,43.8219,21600.0
2011-05-17 15:40:00,51.44,51.46,51.39,51.39,30000.0,43.8134,43.8304,43.7708,43.7708,30000.0
2011-05-17 15:45:00,51.4,51.43,51.39,51.4,70000.0,43.7793,43.8049,43.7708,43.7793,70000.0
2011-05-17 15:50:00,51.39,51.4,51.29,51.33,51000.0,43.7708,43.7793,43.6857,43.7197,51000.0
2011-05-17 15:55:00,51.32,51.36,51.3,51.35,134300.0,43.7112,43.7453,43.6942,43.7368,134300.0
2011-05-18 09:30:00,51.57,51.57,51.28,51.33,25800.0,43.9241,43.9241,43.6771,43.7197,25800.0
2011-05-18 09:35:00,51.39,51.51,51.34,51.44,15500.0,43.7708,43.873,43.7282,43.8134,15500.0
2011-05-18 09:40:00,51.45,51.63,51.45,51.57,12800.0,43.8219,43.9752,43.8219,43.9241,12800.0
2011-05-18 09:45:00,51.59,51.68,51.58,51.63,17500.0,43.9412,44.0178,43.9327,43.9752,17500.0
2011-05-18 09:50:00,51.64,51.71,51.56,51.6,26400.0,43.9838,44.0434,43.9156,43.9497,26400.0
2011-05-18 09:55:00,51.6,51.66,51.59,51.61,7700.0,43.9497,44.0008,43.9412,43.9582,7700.0
2011-05-18 10:00:00,51.6,51.68,51.59,51.67,7200.0,43.9497,44.0178,43.9412,44.0093,7200.0
2011-05-18 10:05:00,51.68,51.89,51.67,51.89,17800.0,44.0178,44.1967,44.0093,44.1967,17800.0
2011-05-18 10:10:00,51.88,51.96,51.78,51.81,25900.0,44.1882,44.2563,44.103,44.1286,25900.0
2011-05-18 10:15:00,51.81,51.88,51.76,51.83,8100.0,44.1286,44.1882,44.086,44.1456,8100.0
2011-05-18 10:20:00,51.84,51.84,51.73,51.8,10700.0,44.1541,44.1541,44.0604,44.12,10700.0
2011-05-18 10:25:00,51.81,51.92,51.81,51.91,10900.0,44.1286,44.2222,44.1286,44.2137,10900.0
2011-05-18 10:30:00,51.92,51.96,51.88,51.88,7900.0,44.2222,44.2563,44.1882,44.1882,7900.0
2011-05-18 10:35:00,51.88,51.94,51.88,51.9,11400.0,44.1882,44.2393,44.1882,44.2052,11400.0
2011-05-18 10:40:00,51.9,51.97,51.89,51.94,9200.0,44.2052,44.2648,44.1967,44.2393,9200.0
2011-05-18 10:45:00,51.93,51.98,51.91,51.91,6600.0,44.2308,44.2733,44.2137,44.2137,6600.0
2011-05-18 10:50:00,51.91,51.94,51.89,51.91,6600.0,44.2137,44.2393,44.1967,44.2137,6600.0
2011-05-18 10:55:00,51.92,51.96,51.9,51.95,6200.0,44.2222,44.2563,44.2052,44.2478,6200.0
2011-05-18 11:00:00,51.95,52.03,51.95,52.03,11900.0,44.2478,44.3159,44.2478,44.3159,11900.0
2011-05-18 11:05:00,52.04,52.06,51.99,51.99,22700.0,44.3245,44.3415,44.2819,44.2819,22700.0
2011-05-18 11:10:00,51.99,52.04,51.98,52.04,10400.0,44.2819,44.3245,44.2733,44.3245,10400.0
2011-05-18 11:15:00,52.04,52.1,52.03,52.1,20900.0,44.3245,44.3756,44.3159,44.3756,20900.0
2011-05-18 11:20:00,52.09,52.1,51.96,51.98,27300.0,44.367,44.3756,44.2563,44.2733,27300.0
2011-05-18 11:25:00,51.99,52.03,51.98,52.03,11800.0,44.2819,44.3159,44.2733,44.3159,11800.0
2011-05-18 11:30:00,52.03,52.09,52.03,52.09,8400.0,44.3159,44.367,44.3159,44.367,8400.0
2011-05-18 11:35:00,52.1,52.1,52.07,52.08,12300.0,44.3756,44.3756,44.35,44.3585,12300.0
2011-05-18 11:40:00,52.07,52.16,52.07,52.16,12800.0,44.35,44.4267,44.35,44.4267,12800.0
2011-05-18 11:45:00,52.17,52.18,52.16,52.17,7600.0,44.4352,44.4437,44.4267,44.4352,7600.0
2011-05-18 11:50:00,52.16,52.22,52.16,52.2,20500.0,44.4267,44.4778,44.4267,44.4607,20500.0
2011-05-18 11:55:00,52.21,52.24,52.21,52.23,8400.0,44.4692,44.4948,44.4692,44.4863,8400.0
2011-05-18 12:00:00,52.24,52.25,52.24,52.25,9500.0,44.4948,44.5033,44.4948,44.5033,9500.0
2011-05-18 12:05:00,52.25,52.26,52.22,52.22,14800.0,44.5033,44.5118,44.4778,44.4778,14800.0
2011-05-18 12:10:00,52.22,52.27,52.21,52.26,16100.0,44.4778,44.5204,44.4692,44.5118,16100.0
2011-05-18 12:15:00,52.26,52.31,52.26,52.31,11400.0,44.5118,44.5544,44.5118,44.5544,11400.0
2011-05-18 12:20:00,52.31,52.32,52.3,52.31,15000.0,44.5544,44.5629,44.5459,44.5544,15000.0
2011-05-18 12:25:00,52.31,52.34,52.3,52.32,15000.0,44.5544,44.58,44.5459,44.5629,15000.0
2011-05-18 12:30:00,52.33,52.4,52.33,52.39,26500.0,44.5715,44.6311,44.5715,44.6226,26500.0
2011-05-18 12:35:00,52.4,52.4,52.37,52.38,7500.0,44.6311,44.6311,44.6055,44.614,7500.0
2011-05-18 12:40:00,52.38,52.47,52.38,52.44,25300.0,44.614,44.6907,44.614,44.6651,25300.0
2011-05-18 12:45:00,52.46,52.46,52.44,52.44,6100.0,44.6822,44.6822,44.6651,44.6651,6100.0
2011-05-18 12:50:00,52.45,52.45,52.37,52.37,5700.0,44.6737,44.6737,44.6055,44.6055,5700.0
2011-05-18 12:55:00,52.37,52.38,52.36,52.37,6100.0,44.6055,44.614,44.597,44.6055,6100.0
2011-05-18 13:00:00,52.37,52.49,52.36,52.49,10000.0,44.6055,44.7077,44.597,44.7077,10000.0
2011-05-18 13:05:00,52.48,52.52,52.47,52.52,22600.0,44.6992,44.7333,44.6907,44.7333,22600.0
2011-05-18 13:10:00,52.52,52.52,52.5,52.51,32400.0,44.7333,44.7333,44.7163,44.7248,32400.0
2011-05-18 13:15:00,52.51,52.52,52.48,52.48,12200.0,44.7248,44.7333,44.6992,44.6992,12200.0
2011-05-18 13:20:00,52.47,52.49,52.47,52.49,5000.0,44.6907,44.7077,44.6907,44.7077,5000.0
2011-05-18 13:25:00,52.49,52.5,52.49,52.5,5000.0,44.7077,44.7163,44.7077,44.7163,5000.0
2011-05-18 13:30:00,52.5,52.5,52.48,52.48,10600.0,44.7163,44.7163,44.6992,44.6992,10600.0
2011-05-18 13:35:00,52.48,52.48,52.46,52.47,7500.0,44.6992,44.6992,44.6822,44.6907,7500.0
2011-05-18 13:40:00,52.48,52.51,52.48,52.5,11500.0,44.6992,44.7248,44.6992,44.7163,11500.0
2011-05-18 13:45:00,52.51,52.52,52.51,52.52,5200.0,44.7248,44.7333,44.7248,44.7333,5200.0
2011-05-18 13:50:00,52.52,52.58,52.51,52.58,7600.0,44.7333,44.7844,44.7248,44.7844,7600.0
2011-05-18 13:55:00,52.58,52.6,52.54,52.55,16500.0,44.7844,44.8014,44.7503,44.7588,16500.0
2011-05-18 14:00:00,52.56,52.63,52.54,52.54,37900.0,44.7674,44.827,44.7503,44.7503,37900.0
2011-05-18 14:05:00,52.54,52.64,52.54,52.64,18800.0,44.7503,44.8355,44.7503,44.8355,18800.0
2011-05-18 14:10:00,52.63,52.63,52.61,52.62,11100.0,44.827,44.827,44.8099,44.8185,11100.0
2011-05-18 14:15:00,52.62,52.63,52.58,52.63,16700.0,44.8185,44.827,44.7844,44.827,16700.0
2011-05-18 14:20:00,52.63,52.69,52.61,52.61,40000.0,44.827,44.8781,44.8099,44.8099,40000.0
2011-05-18 14:25:00,52.62,52.62,52.57,52.59,18800.0,44.8185,44.8185,44.7759,44.7929,18800.0
2011-05-18 14:30:00,52.6,52.65,52.58,52.65,18300.0,44.8014,44.844,44.7844,44.844,18300.0
2011-05-18 14:35:00,52.64,52.67,52.57,52.57,15300.0,44.8355,44.861,44.7759,44.7759,15300.0
2011-05-18 14:40:00,52.57,52.68,52.57,52.67,20000.0,44.7759,44.8696,44.7759,44.861,20000.0
2011-05-18 14:45:00,52.68,52.7,52.65,52.66,13400.0,44.8696,44.8866,44.844,44.8525,13400.0
2011-05-18 14:50:00,52.65,52.67,52.64,52.67,17200.0,44.844,44.861,44.8355,44.861,17200.0
2011-05-18 14:55:00,52.67,52.72,52.66,52.66,26200.0,44.861,44.9036,44.8525,44.8525,26200.0
2011-05-18 15:00:00,52.66,52.71,52.63,52.71,21200.0,44.8525,44.8951,44.827,44.8951,21200.0
2011-05-18 15:05:00,52.72,52.77,52.72,52.74,15100.0,44.9036,44.9462,44.9036,44.9207,15100.0
2011-05-18 15:10:00,52.75,52.77,52.73,52.77,24300.0,44.9292,44.9462,44.9122,44.9462,24300.0
2011-05-18 15:15:00,52.78,52.84,52.76,52.84,21800.0,44.9547,45.0058,44.9377,45.0058,21800.0
2011-05-18 15:20:00,52.84,52.9,52.83,52.87,26100.0,45.0058,45.0569,44.9973,45.0314,26100.0
2011-05-18 15:25:00,52.87,52.9,52.85,52.9,23400.0,45.0314,45.0569,45.0144,45.0569,23400.0
2011-05-18 15:30:00,52.9,52.93,52.89,52.89,47800.0,45.0569,45.0825,45.0484,45.0484,47800.0
2011-05-18 15:35:00,52.89,52.89,52.83,52.85,24700.0,45.0484,45.0484,44.9973,45.0144,24700.0
2011-05-18 15:40:00,52.85,52.89,52.84,52.88,44700.0,45.0144,45.0484,45.0058,45.0399,44700.0
2011-05-18 15:45:00,52.88,52.91,52.86,52.89,44500.0,45.0399,45.0655,45.0229,45.0484,44500.0
2011-05-18 15:50:00,52.9,52.94,52.86,52.92,74900.0,45.0569,45.091,45.0229,45.074,74900.0
2011-05-18 15:55:00,52.92,52.93,52.82,52.86,92100.0,45.074,45.0825,44.9888,45.0229,92100.0
2011-05-19 09:30:00,52.86,52.89,52.78,52.89,25000.0,45.0229,45.0484,44.9547,45.0484,25000.0
2011-05-19 09:35:00,52.93,52.97,52.85,52.85,13400.0,45.0825,45.1166,45.0144,45.0144,13400.0
2011-05-19 09:40:00,52.87,52.97,52.87,52.93,13900.0,45.0314,45.1166,45.0314,45.0825,13900.0
2011-05-19 09:45:00,52.94,53.18,52.93,53.15,35100.0,45.091,45.2954,45.0825,45.2699,35100.0
2011-05-19 09:50:00,53.14,53.24,53.1,53.17,10600.0,45.2614,45.3465,45.2273,45.2869,10600.0
2011-05-19 09:55:00,53.18,53.21,53.15,53.17,16600.0,45.2954,45.321,45.2699,45.2869,16600.0
2011-05-19 10:00:00,53.17,53.17,52.93,53.11,68500.0,45.2869,45.2869,45.0825,45.2358,68500.0
2011-05-19 10:05:00,53.11,53.13,53.0,53.02,12800.0,45.2358,45.2528,45.1421,45.1592,12800.0
2011-05-19 10:10:00,53.02,53.04,52.84,52.88,37400.0,45.1592,45.1762,45.0058,45.0399,37400.0
2011-05-19 10:15:00,52.88,52.9,52.83,52.89,9600.0,45.0399,45.0569,44.9973,45.0484,9600.0
2011-05-19 10:20:00,52.89,52.96,52.89,52.96,4600.0,45.0484,45.1081,45.0484,45.1081,4600.0
2011-05-19 10:25:00,52.94,52.94,52.87,52.91,4500.0,45.091,45.091,45.0314,45.0655,4500.0
2011-05-19 10:30:00,52.9,52.9,52.82,52.84,6500.0,45.0569,45.0569,44.9888,45.0058,6500.0
2011-05-19 10:35:00,52.85,52.85,52.82,52.84,6700.0,45.0144,45.0144,44.9888,45.0058,6700.0
2011-05-19 10:40:00,52.85,52.88,52.75,52.75,16300.0,45.0144,45.0399,44.9292,44.9292,16300.0
2011-05-19 10:45:00,52.74,52.78,52.74,52.76,6000.0,44.9207,44.9547,44.9207,44.9377,6000.0
2011-05-19 10:50:00,52.75,52.75,52.66,52.66,8000.0,44.9292,44.9292,44.8525,44.8525,8000.0
2011-05-19 10:55:00,52.65,52.69,52.63,52.66,3400.0,44.844,44.8781,44.827,44.8525,3400.0
2011-05-19 11:00:00,52.66,52.7,52.64,52.67,8700.0,44.8525,44.8866,44.8355,44.861,8700.0
2011-05-19 11:05:00,52.66,52.68,52.61,52.63,10500.0,44.8525,44.8696,44.8099,44.827,10500.0
2011-05-19 11:10:00,52.64,52.68,52.62,52.62,18900.0,44.8355,44.8696,44.8185,44.8185,18900.0
2011-05-19 11:15:00,52.62,52.63,52.58,52.62,9300.0,44.8185,44.827,44.7844,44.8185,9300.0
2011-05-19 11:20:00,52.61,52.66,52.61,52.63,11400.0,44.8099,44.8525,44.8099,44.827,11400.0
2011-05-19 11:25:00,52.64,52.76,52.63,52.76,13800.0,44.8355,44.9377,44.827,44.9377,13800.0
2011-05-19 11:30:00,52.75,52.79,52.73,52.76,28000.0,44.9292,44.9633,44.9122,44.9377,28000.0
2011-05-19 11:35:00,52.76,52.81,52.73,52.74,114100.0,44.9377,44.9803,44.9122,44.9207,114100.0
2011-05-19 11:40:00,52.74,52.74,52.68,52.69,14500.0,44.9207,44.9207,44.8696,44.8781,14500.0
2011-05-19 11:45:00,52.68,52.7,52.66,52.69,7100.0,44.8696,44.8866,44.8525,44.8781,7100.0
2011-05-19 11:50:00,52.69,52.69,52.54,52.54,14100.0,44.8781,44.8781,44.7503,44.7503,14100.0
2011-05-19 11:55:00,52.54,52.55,52.52,52.55,4800.0,44.7503,44.7588,44.7333,44.7588,4800.0
2011-05-19 12:00:00,52.55,52.67,52.55,52.61,15400.0,44.7588,44.861,44.7588,44.8099,15400.0
2011-05-19 12:05:00,52.64,52.74,52.64,52.73,9100.0,44.8355,44.9207,44.8355,44.9122,9100.0
2011-05-19 12:10:00,52.73,52.78,52.72,52.77,8100.0,44.9122,44.9547,44.9036,44.9462,8100.0
2011-05-19 12:15:00,52.76,52.79,52.75,52.75,7400.0,44.9377,44.9633,44.9292,44.9292,7400.0
2011-05-19 12:20:00,52.75,52.78,52.74,52.75,11800.0,44.9292,44.9547,44.9207,44.9292,11800.0
2011-05-19 12:25:00,52.73,52.84,52.73,52.79,26700.0,44.9122,45.0058,44.9122,44.9633,26700.0
2011-05-19 12:30:00,52.8,52.82,52.75,52.78,8400.0,44.9718,44.9888,44.9292,44.9547,8400.0
2011-05-19 12:35:00,52.78,52.79,52.74,52.78,13600.0,44.9547,44.9633,44.9207,44.9547,13600.0
2011-05-19 12:40:00,52.78,52.78,52.74,52.75,8900.0,44.9547,44.9547,44.9207,44.9292,8900.0
2011-05-19 12:45:00,52.74,52.75,52.67,52.7,14500.0,44.9207,44.9292,44.861,44.8866,14500.0
2011-05-19 12:50:00,52.7,52.72,52.67,52.69,12700.0,44.8866,44.9036,44.861,44.8781,12700.0
2011-05-19 12:55:00,52.69,52.69,52.63,52.66,21300.0,44.8781,44.8781,44.827,44.8525,21300.0
2011-05-19 13:00:00,52.66,52.73,52.66,52.72,12200.0,44.8525,44.9122,44.8525,44.9036,12200.0
2011-05-19 13:05:00,52.71,52.76,52.71,52.75,9100.0,44.8951,44.9377,44.8951,44.9292,9100.0
2011-05-19 13:10:00,52.77,52.8,52.75,52.8,14600.0,44.9462,44.9718,44.9292,44.9718,14600.0
2011-05-19 13:15:00,52.79,52.83,52.78,52.83,22900.0,44.9633,44.9973,44.9547,44.9973,22900.0
2011-05-19 13:20:00,52.83,52.85,52.8,52.83,22900.0,44.9973,45.0144,44.9718,44.9973,22900.0
2011-05-19 13:25:00,52.84,52.84,52.81,52.82,5800.0,45.0058,45.0058,44.9803,44.9888,5800.0
2011-05-19 13:30:00,52.83,52.85,52.83,52.85,7800.0,44.9973,45.0144,44.9973,45.0144,7800.0
2011-05-19 13:35:00,52.85,52.86,52.85,52.86,4700.0,45.0144,45.0229,45.0144,45.0229,4700.0
2011-05-19 13:40:00,52.86,52.86,52.81,52.82,14300.0,45.0229,45.0229,44.9803,44.9888,14300.0
2011-05-19 13:45:00,52.82,52.84,52.8,52.84,13600.0,44.9888,45.0058,44.9718,45.0058,13600.0
2011-05-19 13:50:00,52.84,52.85,52.78,52.79,7100.0,45.0058,45.0144,44.9547,44.9633,7100.0
2011-05-19 13:55:00,52.8,52.81,52.77,52.79,22700.0,44.9718,44.9803,44.9462,44.9633,22700.0
2011-05-19 14:00:00,52.8,52.8,52.79,52.79,9500.0,44.9718,44.9718,44.9633,44.9633,9500.0
2011-05-19 14:05:00,52.79,52.79,52.75,52.75,7300.0,44.9633,44.9633,44.9292,44.9292,7300.0
2011-05-19 14:10:00,52.75,52.75,52.69,52.7,13600.0,44.9292,44.9292,44.8781,44.8866,13600.0
2011-05-19 14:15:00,52.7,52.71,52.67,52.7,17700.0,44.8866,44.8951,44.861,44.8866,17700.0
2011-05-19 14:20:00,52.69,52.7,52.67,52.67,5900.0,44.8781,44.8866,44.861,44.861,5900.0
2011-05-19 14:25:00,52.67,52.67,52.63,52.63,11000.0,44.861,44.861,44.827,44.827,11000.0
2011-05-19 14:30:00,52.63,52.68,52.62,52.67,45900.0,44.827,44.8696,44.8185,44.861,45900.0
2011-05-19 14:35:00,52.67,52.71,52.67,52.7,66900.0,44.861,44.8951,44.861,44.8866,66900.0
2011-05-19 14:40:00,52.7,52.7,52.63,52.63,21900.0,44.8866,44.8866,44.827,44.827,21900.0
2011-05-19 14:45:00,52.65,52.68,52.65,52.66,16900.0,44.844,44.8696,44.844,44.8525,16900.0
2011-05-19 14:50:00,52.66,52.76,52.66,52.72,22000.0,44.8525,44.9377,44.8525,44.9036,22000.0
2011-05-19 14:55:00,52.73,52.74,52.64,52.71,13300.0,44.9122,44.9207,44.8355,44.8951,13300.0
2011-05-19 15:00:00,52.71,52.76,52.71,52.74,22400.0,44.8951,44.9377,44.8951,44.9207,22400.0
2011-05-19 15:05:00,52.74,52.78,52.68,52.68,36600.0,44.9207,44.9547,44.8696,44.8696,36600.0
2011-05-19 15:10:00,52.69,52.7,52.66,52.66,20100.0,44.8781,44.8866,44.8525,44.8525,20100.0
2011-05-19 15:15:00,52.66,52.71,52.64,52.71,51100.0,44.8525,44.8951,44.8355,44.8951,51100.0
2011-05-19 15:20:00,52.71,52.76,52.71,52.75,75400.0,44.8951,44.9377,44.8951,44.9292,75400.0
2011-05-19 15:25:00,52.74,52.8,52.73,52.76,90300.0,44.9207,44.9718,44.9122,44.9377,90300.0
2011-05-19 15:30:00,52.76,52.81,52.76,52.81,85600.0,44.9377,44.9803,44.9377,44.9803,85600.0
2011-05-19 15:35:00,52.81,52.81,52.79,52.8,27300.0,44.9803,44.9803,44.9633,44.9718,27300.0
2011-05-19 15:40:00,52.8,52.86,52.78,52.8,130600.0,44.9718,45.0229,44.9547,44.9718,130600.0
2011-05-19 15:45:00,52.81,52.84,52.78,52.78,186400.0,44.9803,45.0058,44.9547,44.9547,186400.0
2011-05-19 15:50:00,52.78,52.79,52.73,52.74,68100.0,44.9547,44.9633,44.9122,44.9207,68100.0
2011-05-19 15:55:00,52.73,52.73,52.68,52.69,130400.0,44.9122,44.9122,44.8696,44.8781,130400.0
2011-05-20 09:30:00,52.68,52.68,52.39,52.4,64500.0,44.8696,44.8696,44.6226,44.6311,64500.0
2011-05-20 09:35:00,52.4,52.49,52.37,52.45,12000.0,44.6311,44.7077,44.6055,44.6737,12000.0
2011-05-20 09:40:00,52.46,52.5,52.31,52.36,7500.0,44.6822,44.7163,44.5544,44.597,7500.0
2011-05-20 09:45:00,52.33,52.41,52.26,52.32,10600.0,44.5715,44.6396,44.5118,44.5629,10600.0
2011-05-20 09:50:00,52.31,52.33,52.14,52.14,13900.0,44.5544,44.5715,44.4096,44.4096,13900.0
2011-05-20 09:55:00,52.16,52.16,52.02,52.05,19700.0,44.4267,44.4267,44.3074,44.333,19700.0
2011-05-20 10:00:00,52.04,52.05,51.91,51.96,26000.0,44.3245,44.333,44.2137,44.2563,26000.0
2011-05-20 10:05:00,51.96,52.14,51.93,52.11,9700.0,44.2563,44.4096,44.2308,44.3841,9700.0
2011-05-20 10:10:00,52.11,52.23,52.07,52.14,13300.0,44.3841,44.4863,44.35,44.4096,13300.0
2011-05-20 10:15:00,52.14,52.16,52.1,52.1,16500.0,44.4096,44.4267,44.3756,44.3756,16500.0
2011-05-20 10:20:00,52.12,52.15,52.07,52.08,8300.0,44.3926,44.4181,44.35,44.3585,8300.0
2011-05-20 10:25:00,52.07,52.23,52.07,52.21,6700.0,44.35,44.4863,44.35,44.4692,6700.0
2011-05-20 10:30:00,52.2,52.22,52.15,52.2,4500.0,44.4607,44.4778,44.4181,44.4607,4500.0
2011-05-20 10:35:00,52.2,52.2,52.12,52.18,11200.0,44.4607,44.4607,44.3926,44.4437,11200.0
2011-05-20 10:40:00,52.21,52.22,52.19,52.21,21400.0,44.4692,44.4778,44.4522,44.4692,21400.0
2011-05-20 10:45:00,52.19,52.2,52.03,52.07,19300.0,44.4522,44.4607,44.3159,44.35,19300.0
2011-05-20 10:50:00,52.08,52.15,52.07,52.12,3800.0,44.3585,44.4181,44.35,44.3926,3800.0
2011-05-20 10:55:00,52.14,52.14,52.07,52.13,6900.0,44.4096,44.4096,44.35,44.4011,6900.0
2011-05-20 11:00:00,52.13,52.25,52.12,52.24,8300.0,44.4011,44.5033,44.3926,44.4948,8300.0
2011-05-20 11:05:00,52.24,52.32,52.24,52.32,8700.0,44.4948,44.5629,44.4948,44.5629,8700.0
2011-05-20 11:10:00,52.31,52.37,52.31,52.36,7700.0,44.5544,44.6055,44.5544,44.597,7700.0
2011-05-20 11:15:00,52.35,52.42,52.31,52.41,9200.0,44.5885,44.6481,44.5544,44.6396,9200.0
2011-05-20 11:20:00,52.39,52.41,52.38,52.41,10400.0,44.6226,44.6396,44.614,44.6396,10400.0
2011-05-20 11:25:00,52.41,52.47,52.41,52.47,11600.0,44.6396,44.6907,44.6396,44.6907,11600.0
2011-05-20 11:30:00,52.47,52.52,52.47,52.49,9400.0,44.6907,44.7333,44.6907,44.7077,9400.0
2011-05-20 11:35:00,52.49,52.56,52.49,52.55,9200.0,44.7077,44.7674,44.7077,44.7588,9200.0
2011-05-20 11:40:00,52.52,52.52,52.47,52.48,9400.0,44.7333,44.7333,44.6907,44.6992,9400.0
2011-05-20 11:45:00,52.48,52.5,52.42,52.42,6500.0,44.6992,44.7163,44.6481,44.6481,6500.0
2011-05-20 11:50:00,52.42,52.43,52.38,52.38,5600.0,44.6481,44.6566,44.614,44.614,5600.0
2011-05-20 11:55:00,52.38,52.41,52.37,52.38,6600.0,44.614,44.6396,44.6055,44.614,6600.0
2011-05-20 12:00:00,52.36,52.42,52.36,52.42,5700.0,44.597,44.6481,44.597,44.6481,5700.0
2011-05-20 12:05:00,52.41,52.41,52.35,52.35,6500.0,44.6396,44.6396,44.5885,44.5885,6500.0
2011-05-20 12:10:00,52.35,52.43,52.35,52.42,5100.0,44.5885,44.6566,44.5885,44.6481,5100.0
2011-05-20 12:15:00,52.41,52.46,52.39,52.43,11400.0,44.6396,44.6822,44.6226,44.6566,11400.0
2011-05-20 12:20:00,52.44,52.52,52.43,52.51,7400.0,44.6651,44.7333,44.6566,44.7248,7400.0
2011-05-20 12:25:00,52.52,52.52,52.49,52.49,55100.0,44.7333,44.7333,44.7077,44.7077,55100.0
2011-05-20 12:30:00,52.5,52.58,52.49,52.58,17100.0,44.7163,44.7844,44.7077,44.7844,17100.0
2011-05-20 12:35:00,52.58,52.64,52.58,52.64,20500.0,44.7844,44.8355,44.7844,44.8355,20500.0
2011-05-20 12:40:00,52.64,52.67,52.63,52.66,11600.0,44.8355,44.861,44.827,44.8525,11600.0
2011-05-20 12:45:00,52.66,52.67,52.63,52.63,4200.0,44.8525,44.861,44.827,44.827,4200.0
2011-05-20 12:50:00,52.65,52.67,52.64,52.65,4000.0,44.844,44.861,44.8355,44.844,4000.0
2011-05-20 12:55:00,52.64,52.64,52.58,52.62,11400.0,44.8355,44.8355,44.7844,44.8185,11400.0
2011-05-20 13:00:00,52.64,52.64,52.62,52.62,1900.0,44.8355,44.8355,44.8185,44.8185,1900.0
2011-05-20 13:05:00,52.62,52.67,52.62,52.66,6400.0,44.8185,44.861,44.8185,44.8525,6400.0
2011-05-20 13:10:00,52.65,52.65,52.62,52.62,3200.0,44.844,44.844,44.8185,44.8185,3200.0
2011-05-20 13:15:00,52.63,52.66,52.63,52.66,4400.0,44.827,44.8525,44.827,44.8525,4400.0
2011-05-20 13:20:00,52.65,52.67,52.64,52.65,7900.0,44.844,44.861,44.8355,44.844,7900.0
2011-05-20 13:25:00,52.65,52.65,52.58,52.61,8000.0,44.844,44.844,44.7844,44.8099,8000.0
2011-05-20 13:30:00,52.64,52.67,52.64,52.67,8300.0,44.8355,44.861,44.8355,44.861,8300.0
2011-05-20 13:35:00,52.66,52.68,52.65,52.67,6200.0,44.8525,44.8696,44.844,44.861,6200.0
2011-05-20 13:40:00,52.67,52.69,52.64,52.64,5900.0,44.861,44.8781,44.8355,44.8355,5900.0
2011-05-20 13:45:00,52.64,52.69,52.64,52.68,4100.0,44.8355,44.8781,44.8355,44.8696,4100.0
2011-05-20 13:50:00,52.68,52.68,52.6,52.6,2300.0,44.8696,44.8696,44.8014,44.8014,2300.0
2011-05-20 13:55:00,52.6,52.63,52.58,52.63,4400.0,44.8014,44.827,44.7844,44.827,4400.0
2011-05-20 14:00:00,52.63,52.67,52.6,52.6,4400.0,44.827,44.861,44.8014,44.8014,4400.0
2011-05-20 14:05:00,52.59,52.59,52.53,52.53,6900.0,44.7929,44.7929,44.7418,44.7418,6900.0
2011-05-20 14:10:00,52.52,52.52,52.49,52.5,3900.0,44.7333,44.7333,44.7077,44.7163,3900.0
2011-05-20 14:15:00,52.5,52.52,52.5,52.52,5300.0,44.7163,44.7333,44.7163,44.7333,5300.0
2011-05-20 14:20:00,52.52,52.52,52.49,52.49,4600.0,44.7333,44.7333,44.7077,44.7077,4600.0
2011-05-20 14:25:00,52.48,52.55,52.48,52.54,3800.0,44.6992,44.7588,44.6992,44.7503,3800.0
2011-05-20 14:30:00,52.54,52.55,52.52,52.53,8100.0,44.7503,44.7588,44.7333,44.7418,8100.0
2011-05-20 14:35:00,52.53,52.53,52.48,52.5,17400.0,44.7418,44.7418,44.6992,44.7163,17400.0
2011-05-20 14:40:00,52.52,52.55,52.52,52.55,4500.0,44.7333,44.7588,44.7333,44.7588,4500.0
2011-05-20 14:45:00,52.56,52.6,52.55,52.6,6100.0,44.7674,44.8014,44.7588,44.8014,6100.0
2011-05-20 14:50:00,52.59,52.6,52.58,52.59,5500.0,44.7929,44.8014,44.7844,44.7929,5500.0
2011-05-20 14:55:00,52.59,52.59,52.47,52.47,13900.0,44.7929,44.7929,44.6907,44.6907,13900.0
2011-05-20 15:00:00,52.47,52.47,52.42,52.44,32400.0,44.6907,44.6907,44.6481,44.6651,32400.0
2011-05-20 15:05:00,52.45,52.46,52.43,52.44,11800.0,44.6737,44.6822,44.6566,44.6651,11800.0
2011-05-20 15:10:00,52.44,52.47,52.42,52.44,27600.0,44.6651,44.6907,44.6481,44.6651,27600.0
2011-05-20 15:15:00,52.44,52.47,52.4,52.45,28000.0,44.6651,44.6907,44.6311,44.6737,28000.0
2011-05-20 15:20:00,52.45,52.53,52.44,52.52,19400.0,44.6737,44.7418,44.6651,44.7333,19400.0
2011-05-20 15:25:00,52.51,52.55,52.49,52.53,12700.0,44.7248,44.7588,44.7077,44.7418,12700.0
2011-05-20 15:30:00,52.53,52.61,52.5,52.6,22200.0,44.7418,44.8099,44.7163,44.8014,22200.0
2011-05-20 15:35:00,52.59,52.6,52.53,52.54,23200.0,44.7929,44.8014,44.7418,44.7503,23200.0
2011-05-20 15:40:00,52.55,52.58,52.51,52.54,28200.0,44.7588,44.7844,44.7248,44.7503,28200.0
2011-05-20 15:45:00,52.53,52.53,52.44,52.45,24700.0,44.7418,44.7418,44.6651,44.6737,24700.0
2011-05-20 15:50:00,52.45,52.46,52.32,52.32,19000.0,44.6737,44.6822,44.5629,44.5629,19000.0
2011-05-20 15:55:00,52.33,52.4,52.33,52.36,73300.0,44.5715,44.6311,44.5715,44.597,73300.0
2011-05-23 09:30:00,52.05,52.05,51.88,52.01,35900.0,44.333,44.333,44.1882,44.2989,35900.0
2011-05-23 09:35:00,52.02,52.22,51.98,52.16,18200.0,44.3074,44.4778,44.2733,44.4267,18200.0
2011-05-23 09:40:00,52.15,52.33,52.15,52.17,10700.0,44.4181,44.5715,44.4181,44.4352,10700.0
2011-05-23 09:45:00,52.15,52.16,52.01,52.1,20500.0,44.4181,44.4267,44.2989,44.3756,20500.0
2011-05-23 09:50:00,52.09,52.09,51.97,51.98,11300.0,44.367,44.367,44.2648,44.2733,11300.0
2011-05-23 09:55:00,51.99,52.04,51.99,52.02,6900.0,44.2819,44.3245,44.2819,44.3074,6900.0
2011-05-23 10:00:00,52.02,52.13,52.0,52.11,9100.0,44.3074,44.4011,44.2904,44.3841,9100.0
2011-05-23 10:05:00,52.11,52.17,52.1,52.12,7100.0,44.3841,44.4352,44.3756,44.3926,7100.0
2011-05-23 10:10:00,52.13,52.13,52.03,52.05,7500.0,44.4011,44.4011,44.3159,44.333,7500.0
2011-05-23 10:15:00,52.05,52.05,51.99,52.0,6600.0,44.333,44.333,44.2819,44.2904,6600.0
2011-05-23 10:20:00,52.02,52.17,51.98,52.09,42500.0,44.3074,44.4352,44.2733,44.367,42500.0
2011-05-23 10:25:00,52.07,52.09,52.04,52.05,5700.0,44.35,44.367,44.3245,44.333,5700.0
2011-05-23 10:30:00,52.05,52.11,52.01,52.06,12700.0,44.333,44.3841,44.2989,44.3415,12700.0
2011-05-23 10:35:00,52.06,52.08,52.05,52.05,9800.0,44.3415,44.3585,44.333,44.333,9800.0
2011-05-23 10:40:00,52.06,52.08,52.02,52.03,12800.0,44.3415,44.3585,44.3074,44.3159,12800.0
2011-05-23 10:45:00,52.03,52.05,51.94,51.97,11100.0,44.3159,44.333,44.2393,44.2648,11100.0
2011-05-23 10:50:00,51.95,52.02,51.94,52.0,7000.0,44.2478,44.3074,44.2393,44.2904,7000.0
2011-05-23 10:55:00,52.01,52.06,51.99,52.05,17600.0,44.2989,44.3415,44.2819,44.333,17600.0
2011-05-23 11:00:00,52.07,52.13,52.02,52.13,5400.0,44.35,44.4011,44.3074,44.4011,5400.0
2011-05-23 11:05:00,52.13,52.13,52.05,52.07,9700.0,44.4011,44.4011,44.333,44.35,9700.0
2011-05-23 11:10:00,52.08,52.12,52.03,52.05,6300.0,44.3585,44.3926,44.3159,44.333,6300.0
2011-05-23 11:15:00,52.05,52.07,52.01,52.04,10400.0,44.333,44.35,44.2989,44.3245,10400.0
2011-05-23 11:20:00,52.04,52.07,52.04,52.05,2500.0,44.3245,44.35,44.3245,44.333,2500.0
2011-05-23 11:25:00,52.08,52.12,52.05,52.12,4300.0,44.3585,44.3926,44.333,44.3926,4300.0
2011-05-23 11:30:00,52.12,52.12,52.03,52.03,6900.0,44.3926,44.3926,44.3159,44.3159,6900.0
2011-05-23 11:35:00,52.02,52.04,51.94,52.01,16000.0,44.3074,44.3245,44.2393,44.2989,16000.0
2011-05-23 11:40:00,52.02,52.05,52.01,52.03,5600.0,44.3074,44.333,44.2989,44.3159,5600.0
2011-05-23 11:45:00,52.06,52.1,52.05,52.09,20100.0,44.3415,44.3756,44.333,44.367,20100.0
2011-05-23 11:50:00,52.1,52.14,52.1,52.11,8000.0,44.3756,44.4096,44.3756,44.3841,8000.0
2011-05-23 11:55:00,52.12,52.13,52.09,52.12,10000.0,44.3926,44.4011,44.367,44.3926,10000.0
2011-05-23 12:00:00,52.12,52.14,52.06,52.06,10500.0,44.3926,44.4096,44.3415,44.3415,10500.0
2011-05-23 12:05:00,52.06,52.1,52.04,52.07,3200.0,44.3415,44.3756,44.3245,44.35,3200.0
2011-05-23 12:10:00,52.07,52.09,51.94,52.07,12900.0,44.35,44.367,44.2393,44.35,12900.0
2011-05-23 12:15:00,52.06,52.07,51.98,52.04,5900.0,44.3415,44.35,44.2733,44.3245,5900.0
2011-05-23 12:20:00,52.04,52.07,52.01,52.01,3600.0,44.3245,44.35,44.2989,44.2989,3600.0
2011-05-23 12:25:00,52.02,52.19,52.01,52.19,22800.0,44.3074,44.4522,44.2989,44.4522,22800.0
2011-05-23 12:30:00,52.21,52.26,52.19,52.25,19900.0,44.4692,44.5118,44.4522,44.5033,19900.0
2011-05-23 12:35:00,52.25,52.26,52.21,52.25,11000.0,44.5033,44.5118,44.4692,44.5033,11000.0
2011-05-23 12:40:00,52.25,52.27,52.21,52.22,9300.0,44.5033,44.5204,44.4692,44.4778,9300.0
2011-05-23 12:45:00,52.23,52.29,52.23,52.26,8800.0,44.4863,44.5374,44.4863,44.5118,8800.0
2011-05-23 12:50:00,52.25,52.26,52.22,52.23,2800.0,44.5033,44.5118,44.4778,44.4863,2800.0
2011-05-23 12:55:00,52.23,52.24,52.2,52.21,5800.0,44.4863,44.4948,44.4607,44.4692,5800.0
2011-05-23 13:00:00,52.22,52.25,52.22,52.22,4100.0,44.4778,44.5033,44.4778,44.4778,4100.0
2011-05-23 13:05:00,52.22,52.22,52.14,52.17,5900.0,44.4778,44.4778,44.4096,44.4352,5900.0
2011-05-23 13:10:00,52.17,52.2,52.16,52.19,5300.0,44.4352,44.4607,44.4267,44.4522,5300.0
2011-05-23 13:15:00,52.19,52.22,52.17,52.22,6900.0,44.4522,44.4778,44.4352,44.4778,6900.0
2011-05-23 13:20:00,52.21,52.23,52.2,52.23,3800.0,44.4692,44.4863,44.4607,44.4863,3800.0
2011-05-23 13:25:00,52.23,52.24,52.17,52.19,6800.0,44.4863,44.4948,44.4352,44.4522,6800.0
2011-05-23 13:30:00,52.21,52.26,52.2,52.26,7300.0,44.4692,44.5118,44.4607,44.5118,7300.0
2011-05-23 13:35:00,52.25,52.28,52.22,52.26,7700.0,44.5033,44.5289,44.4778,44.5118,7700.0
2011-05-23 13:40:00,52.26,52.29,52.25,52.27,6400.0,44.5118,44.5374,44.5033,44.5204,6400.0
2011-05-23 13:45:00,52.28,52.31,52.26,52.31,6300.0,44.5289,44.5544,44.5118,44.5544,6300.0
2011-05-23 13:50:00,52.31,52.32,52.29,52.32,9900.0,44.5544,44.5629,44.5374,44.5629,9900.0
2011-05-23 13:55:00,52.32,52.43,52.3,52.41,21400.0,44.5629,44.6566,44.5459,44.6396,21400.0
2011-05-23 14:00:00,52.41,52.51,52.41,52.45,61600.0,44.6396,44.7248,44.6396,44.6737,61600.0
2011-05-23 14:05:00,52.45,52.5,52.44,52.5,13200.0,44.6737,44.7163,44.6651,44.7163,13200.0
2011-05-23 14:10:00,52.5,52.54,52.49,52.5,9600.0,44.7163,44.7503,44.7077,44.7163,9600.0
2011-05-23 14:15:00,52.51,52.52,52.47,52.47,13500.0,44.7248,44.7333,44.6907,44.6907,13500.0
2011-05-23 14:20:00,52.48,52.5,52.47,52.49,8000.0,44.6992,44.7163,44.6907,44.7077,8000.0
2011-05-23 14:25:00,52.5,52.59,52.5,52.57,36900.0,44.7163,44.7929,44.7163,44.7759,36900.0
2011-05-23 14:30:00,52.57,52.62,52.57,52.59,13000.0,44.7759,44.8185,44.7759,44.7929,13000.0
2011-05-23 14:35:00,52.59,52.69,52.59,52.61,40500.0,44.7929,44.8781,44.7929,44.8099,40500.0
2011-05-23 14:40:00,52.6,52.61,52.49,52.58,37500.0,44.8014,44.8099,44.7077,44.7844,37500.0
2011-05-23 14:45:00,52.58,52.58,52.5,52.51,20900.0,44.7844,44.7844,44.7163,44.7248,20900.0
2011-05-23 14:50:00,52.51,52.58,52.47,52.57,39000.0,44.7248,44.7844,44.6907,44.7759,39000.0
2011-05-23 14:55:00,52.57,52.63,52.55,52.56,27900.0,44.7759,44.827,44.7588,44.7674,27900.0
2011-05-23 15:00:00,52.56,52.67,52.55,52.65,25000.0,44.7674,44.861,44.7588,44.844,25000.0
2011-05-23 15:05:00,52.67,52.72,52.63,52.63,28100.0,44.861,44.9036,44.827,44.827,28100.0
2011-05-23 15:10:00,52.63,52.67,52.62,52.63,28600.0,44.827,44.861,44.8185,44.827,28600.0
2011-05-23 15:15:00,52.64,52.69,52.62,52.69,19200.0,44.8355,44.8781,44.8185,44.8781,19200.0
2011-05-23 15:20:00,52.69,52.79,52.68,52.79,37600.0,44.8781,44.9633,44.8696,44.9633,37600.0
2011-05-23 15:25:00,52.79,52.79,52.67,52.67,42700.0,44.9633,44.9633,44.861,44.861,42700.0
2011-05-23 15:30:00,52.67,52.73,52.67,52.68,34900.0,44.861,44.9122,44.861,44.8696,34900.0
2011-05-23 15:35:00,52.68,52.68,52.63,52.64,24400.0,44.8696,44.8696,44.827,44.8355,24400.0
2011-05-23 15:40:00,52.63,52.69,52.62,52.63,28400.0,44.827,44.8781,44.8185,44.827,28400.0
2011-05-23 15:45:00,52.64,52.71,52.62,52.67,42900.0,44.8355,44.8951,44.8185,44.861,42900.0
2011-05-23 15:50:00,52.68,52.7,52.65,52.66,33600.0,44.8696,44.8866,44.844,44.8525,33600.0
2011-05-23 15:55:00,52.67,52.72,52.64,52.65,70100.0,44.861,44.9036,44.8355,44.844,70100.0
2011-05-24 09:30:00,52.76,52.86,52.73,52.83,20200.0,44.9377,45.0229,44.9122,44.9973,20200.0
2011-05-24 09:35:00,52.86,52.99,52.85,52.95,11500.0,45.0229,45.1336,45.0144,45.0995,11500.0
2011-05-24 09:40:00,52.97,53.0,52.9,52.98,15700.0,45.1166,45.1421,45.0569,45.1251,15700.0
2011-05-24 09:45:00,52.98,53.05,52.94,52.94,16100.0,45.1251,45.1847,45.091,45.091,16100.0
2011-05-24 09:50:00,52.94,53.02,52.91,53.02,13600.0,45.091,45.1592,45.0655,45.1592,13600.0
2011-05-24 09:55:00,53.07,53.18,53.04,53.05,17600.0,45.2017,45.2954,45.1762,45.1847,17600.0
2011-05-24 10:00:00,53.07,53.19,53.03,53.05,14500.0,45.2017,45.304,45.1677,45.1847,14500.0
2011-05-24 10:05:00,53.06,53.09,53.02,53.09,9400.0,45.1932,45.2188,45.1592,45.2188,9400.0
2011-05-24 10:10:00,53.09,53.21,53.08,53.21,17100.0,45.2188,45.321,45.2103,45.321,17100.0
2011-05-24 10:15:00,53.23,53.27,53.16,53.19,18800.0,45.338,45.3721,45.2784,45.304,18800.0
2011-05-24 10:20:00,53.18,53.21,53.16,53.19,9200.0,45.2954,45.321,45.2784,45.304,9200.0
2011-05-24 10:25:00,53.19,53.23,53.13,53.15,16600.0,45.304,45.338,45.2528,45.2699,16600.0
2011-05-24 10:30:00,53.14,53.17,53.0,53.03,12300.0,45.2614,45.2869,45.1421,45.1677,12300.0
2011-05-24 10:35:00,53.02,53.05,52.91,52.94,24000.0,45.1592,45.1847,45.0655,45.091,24000.0
2011-05-24 10:40:00,52.93,53.01,52.93,52.96,18000.0,45.0825,45.1506,45.0825,45.1081,18000.0
2011-05-24 10:45:00,52.97,53.09,52.97,53.07,10400.0,45.1166,45.2188,45.1166,45.2017,10400.0
2011-05-24 10:50:00,53.05,53.06,52.93,52.97,11300.0,45.1847,45.1932,45.0825,45.1166,11300.0
2011-05-24 10:55:00,52.97,53.03,52.93,52.94,11400.0,45.1166,45.1677,45.0825,45.091,11400.0
2011-05-24 11:00:00,52.95,53.07,52.95,53.06,9400.0,45.0995,45.2017,45.0995,45.1932,9400.0
2011-05-24 11:05:00,53.05,53.05,52.98,52.98,7200.0,45.1847,45.1847,45.1251,45.1251,7200.0
2011-05-24 11:10:00,52.98,52.98,52.93,52.94,8400.0,45.1251,45.1251,45.0825,45.091,8400.0
2011-05-24 11:15:00,52.95,53.02,52.95,52.95,14100.0,45.0995,45.1592,45.0995,45.0995,14100.0
2011-05-24 11:20:00,52.96,52.97,52.86,52.87,15900.0,45.1081,45.1166,45.0229,45.0314,15900.0
2011-05-24 11:25:00,52.88,52.88,52.77,52.77,9000.0,45.0399,45.0399,44.9462,44.9462,9000.0
2011-05-24 11:30:00,52.77,52.87,52.77,52.8,8100.0,44.9462,45.0314,44.9462,44.9718,8100.0
2011-05-24 11:35:00,52.82,52.87,52.8,52.86,10700.0,44.9888,45.0314,44.9718,45.0229,10700.0
2011-05-24 11:40:00,52.85,52.86,52.81,52.86,14600.0,45.0144,45.0229,44.9803,45.0229,14600.0
2011-05-24 11:45:00,52.85,52.9,52.81,52.82,8800.0,45.0144,45.0569,44.9803,44.9888,8800.0
2011-05-24 11:50:00,52.82,52.83,52.75,52.76,6400.0,44.9888,44.9973,44.9292,44.9377,6400.0
2011-05-24 11:55:00,52.78,52.78,52.72,52.75,5300.0,44.9547,44.9547,44.9036,44.9292,5300.0
2011-05-24 12:00:00,52.75,52.75,52.63,52.73,16200.0,44.9292,44.9292,44.827,44.9122,16200.0
2011-05-24 12:05:00,52.71,52.75,52.7,52.75,8500.0,44.8951,44.9292,44.8866,44.9292,8500.0
2011-05-24 12:10:00,52.74,52.88,52.74,52.87,17600.0,44.9207,45.0399,44.9207,45.0314,17600.0
2011-05-24 12:15:00,52.87,52.87,52.85,52.85,5200.0,45.0314,45.0314,45.0144,45.0144,5200.0
2011-05-24 12:20:00,52.86,52.86,52.79,52.79,6500.0,45.0229,45.0229,44.9633,44.9633,6500.0
2011-05-24 12:25:00,52.77,52.81,52.73,52.78,11500.0,44.9462,44.9803,44.9122,44.9547,11500.0
2011-05-24 12:30:00,52.78,52.78,52.7,52.71,10200.0,44.9547,44.9547,44.8866,44.8951,10200.0
2011-05-24 12:35:00,52.7,52.75,52.7,52.74,9400.0,44.8866,44.9292,44.8866,44.9207,9400.0
2011-05-24 12:40:00,52.75,52.8,52.75,52.8,3400.0,44.9292,44.9718,44.9292,44.9718,3400.0
2011-05-24 12:45:00,52.79,52.8,52.76,52.77,8900.0,44.9633,44.9718,44.9377,44.9462,8900.0
2011-05-24 12:50:00,52.79,52.79,52.74,52.75,3900.0,44.9633,44.9633,44.9207,44.9292,3900.0
2011-05-24 12:55:00,52.75,52.75,52.66,52.66,4900.0,44.9292,44.9292,44.8525,44.8525,4900.0
2011-05-24 13:00:00,52.66,52.7,52.62,52.7,12900.0,44.8525,44.8866,44.8185,44.8866,12900.0
2011-05-24 13:05:00,52.71,52.75,52.71,52.72,6400.0,44.8951,44.9292,44.8951,44.9036,6400.0
2011-05-24 13:10:00,52.73,52.78,52.71,52.72,6100.0,44.9122,44.9547,44.8951,44.9036,6100.0
2011-05-24 13:15:00,52.72,52.72,52.62,52.62,6700.0,44.9036,44.9036,44.8185,44.8185,6700.0
2011-05-24 13:20:00,52.62,52.69,52.61,52.69,5400.0,44.8185,44.8781,44.8099,44.8781,5400.0
2011-05-24 13:25:00,52.68,52.71,52.68,52.69,3300.0,44.8696,44.8951,44.8696,44.8781,3300.0
2011-05-24 13:30:00,52.68,52.69,52.6,52.6,11700.0,44.8696,44.8781,44.8014,44.8014,11700.0
2011-05-24 13:35:00,52.6,52.68,52.58,52.68,16100.0,44.8014,44.8696,44.7844,44.8696,16100.0
2011-05-24 13:40:00,52.68,52.7,52.61,52.7,7100.0,44.8696,44.8866,44.8099,44.8866,7100.0
2011-05-24 13:45:00,52.7,52.71,52.67,52.68,5600.0,44.8866,44.8951,44.861,44.8696,5600.0
2011-05-24 13:50:00,52.69,52.81,52.68,52.81,9000.0,44.8781,44.9803,44.8696,44.9803,9000.0
2011-05-24 13:55:00,52.82,52.83,52.8,52.82,5700.0,44.9888,44.9973,44.9718,44.9888,5700.0
2011-05-24 14:00:00,52.82,52.84,52.79,52.82,11300.0,44.9888,45.0058,44.9633,44.9888,11300.0
2011-05-24 14:05:00,52.82,52.83,52.8,52.8,9700.0,44.9888,44.9973,44.9718,44.9718,9700.0
2011-05-24 14:10:00,52.8,52.8,52.75,52.76,8700.0,44.9718,44.9718,44.9292,44.9377,8700.0
2011-05-24 14:15:00,52.75,52.78,52.75,52.78,7000.0,44.9292,44.9547,44.9292,44.9547,7000.0
2011-05-24 14:20:00,52.78,52.87,52.78,52.87,8100.0,44.9547,45.0314,44.9547,45.0314,8100.0
2011-05-24 14:25:00,52.86,52.9,52.82,52.9,25600.0,45.0229,45.0569,44.9888,45.0569,25600.0
2011-05-24 14:30:00,52.9,52.93,52.89,52.92,21000.0,45.0569,45.0825,45.0484,45.074,21000.0
2011-05-24 14:35:00,52.92,52.95,52.91,52.92,18300.0,45.074,45.0995,45.0655,45.074,18300.0
2011-05-24 14:40:00,52.93,53.0,52.92,52.98,26000.0,45.0825,45.1421,45.074,45.1251,26000.0
2011-05-24 14:45:00,52.98,53.02,52.97,52.98,23600.0,45.1251,45.1592,45.1166,45.1251,23600.0
2011-05-24 14:50:00,52.98,52.98,52.89,52.91,9600.0,45.1251,45.1251,45.0484,45.0655,9600.0
2011-05-24 14:55:00,52.91,52.95,52.9,52.95,9300.0,45.0655,45.0995,45.0569,45.0995,9300.0
2011-05-24 15:00:00,52.95,52.97,52.93,52.93,14300.0,45.0995,45.1166,45.0825,45.0825,14300.0
2011-05-24 15:05:00,52.93,52.93,52.84,52.86,16700.0,45.0825,45.0825,45.0058,45.0229,16700.0
2011-05-24 15:10:00,52.86,52.9,52.8,52.9,19000.0,45.0229,45.0569,44.9718,45.0569,19000.0
2011-05-24 15:15:00,52.91,52.93,52.88,52.88,16600.0,45.0655,45.0825,45.0399,45.0399,16600.0
2011-05-24 15:20:00,52.89,52.92,52.88,52.91,16500.0,45.0484,45.074,45.0399,45.0655,16500.0
2011-05-24 15:25:00,52.91,52.93,52.84,52.86,17400.0,45.0655,45.0825,45.0058,45.0229,17400.0
2011-05-24 15:30:00,52.86,52.96,52.83,52.95,49000.0,45.0229,45.1081,44.9973,45.0995,49000.0
2011-05-24 15:35:00,52.96,52.96,52.88,52.88,20200.0,45.1081,45.1081,45.0399,45.0399,20200.0
2011-05-24 15:40:00,52.88,52.89,52.84,52.84,23600.0,45.0399,45.0484,45.0058,45.0058,23600.0
2011-05-24 15:45:00,52.84,52.84,52.71,52.73,60600.0,45.0058,45.0058,44.8951,44.9122,60600.0
2011-05-24 15:50:00,52.73,52.74,52.66,52.7,67100.0,44.9122,44.9207,44.8525,44.8866,67100.0
2011-05-24 15:55:00,52.71,52.71,52.66,52.69,103200.0,44.8951,44.8951,44.8525,44.8781,103200.0
2011-05-25 09:30:00,52.56,52.56,52.43,52.46,15300.0,44.7674,44.7674,44.6566,44.6822,15300.0
2011-05-25 09:35:00,52.48,52.85,52.42,52.85,32200.0,44.6992,45.0144,44.6481,45.0144,32200.0
2011-05-25 09:40:00,52.87,52.9,52.8,52.84,16700.0,45.0314,45.0569,44.9718,45.0058,16700.0
2011-05-25 09:45:00,52.82,52.99,52.75,52.99,27900.0,44.9888,45.1336,44.9292,45.1336,27900.0
2011-05-25 09:50:00,52.97,52.98,52.9,52.92,9700.0,45.1166,45.1251,45.0569,45.074,9700.0
2011-05-25 09:55:00,52.93,52.96,52.82,52.82,12700.0,45.0825,45.1081,44.9888,44.9888,12700.0
2011-05-25 10:00:00,52.82,52.87,52.76,52.79,19800.0,44.9888,45.0314,44.9377,44.9633,19800.0
2011-05-25 10:05:00,52.8,52.88,52.79,52.86,8300.0,44.9718,45.0399,44.9633,45.0229,8300.0
2011-05-25 10:10:00,52.84,52.85,52.77,52.85,7400.0,45.0058,45.0144,44.9462,45.0144,7400.0
2011-05-25 10:15:00,52.86,52.9,52.79,52.8,5000.0,45.0229,45.0569,44.9633,44.9718,5000.0
2011-05-25 10:20:00,52.79,52.79,52.7,52.73,31000.0,44.9633,44.9633,44.8866,44.9122,31000.0
2011-05-25 10:25:00,52.73,52.85,52.72,52.82,15700.0,44.9122,45.0144,44.9036,44.9888,15700.0
2011-05-25 10:30:00,52.82,52.89,52.79,52.84,17800.0,44.9888,45.0484,44.9633,45.0058,17800.0
2011-05-25 10:35:00,52.84,53.0,52.83,52.97,11100.0,45.0058,45.1421,44.9973,45.1166,11100.0
2011-05-25 10:40:00,52.96,53.04,52.95,53.01,12400.0,45.1081,45.1762,45.0995,45.1506,12400.0
2011-05-25 10:45:00,53.03,53.05,52.91,52.91,10600.0,45.1677,45.1847,45.0655,45.0655,10600.0
2011-05-25 10:50:00,52.93,52.99,52.92,52.92,7700.0,45.0825,45.1336,45.074,45.074,7700.0
2011-05-25 10:55:00,52.91,52.97,52.89,52.89,5600.0,45.0655,45.1166,45.0484,45.0484,5600.0
2011-05-25 11:00:00,52.89,52.96,52.88,52.95,9200.0,45.0484,45.1081,45.0399,45.0995,9200.0
2011-05-25 11:05:00,52.96,53.03,52.93,52.94,10000.0,45.1081,45.1677,45.0825,45.091,10000.0
2011-05-25 11:10:00,52.93,53.03,52.93,53.01,7800.0,45.0825,45.1677,45.0825,45.1506,7800.0
2011-05-25 11:15:00,53.04,53.1,53.02,53.07,11400.0,45.1762,45.2273,45.1592,45.2017,11400.0
2011-05-25 11:20:00,53.07,53.09,52.99,52.99,14300.0,45.2017,45.2188,45.1336,45.1336,14300.0
2011-05-25 11:25:00,52.99,53.02,52.97,52.98,18600.0,45.1336,45.1592,45.1166,45.1251,18600.0
2011-05-25 11:30:00,52.98,53.08,52.96,53.07,14900.0,45.1251,45.2103,45.1081,45.2017,14900.0
2011-05-25 11:35:00,53.06,53.18,53.05,53.15,19700.0,45.1932,45.2954,45.1847,45.2699,19700.0
2011-05-25 11:40:00,53.15,53.2,53.15,53.18,6800.0,45.2699,45.3125,45.2699,45.2954,6800.0
2011-05-25 11:45:00,53.18,53.24,53.08,53.08,8700.0,45.2954,45.3465,45.2103,45.2103,8700.0
2011-05-25 11:50:00,53.09,53.09,53.02,53.02,6000.0,45.2188,45.2188,45.1592,45.1592,6000.0
2011-05-25 11:55:00,53.02,53.02,52.97,52.98,21400.0,45.1592,45.1592,45.1166,45.1251,21400.0
2011-05-25 12:00:00,52.98,52.98,52.96,52.96,7100.0,45.1251,45.1251,45.1081,45.1081,7100.0
2011-05-25 12:05:00,52.97,52.98,52.89,52.9,21000.0,45.1166,45.1251,45.0484,45.0569,21000.0
2011-05-25 12:10:00,52.9,52.91,52.89,52.9,18100.0,45.0569,45.0655,45.0484,45.0569,18100.0
2011-05-25 12:15:00,52.9,52.91,52.86,52.86,15500.0,45.0569,45.0655,45.0229,45.0229,15500.0
2011-05-25 12:20:00,52.87,52.89,52.82,52.82,15000.0,45.0314,45.0484,44.9888,44.9888,15000.0
2011-05-25 12:25:00,52.83,52.9,52.83,52.86,6700.0,44.9973,45.0569,44.9973,45.0229,6700.0
2011-05-25 12:30:00,52.87,52.9,52.85,52.9,11400.0,45.0314,45.0569,45.0144,45.0569,11400.0
2011-05-25 12:35:00,52.9,52.9,52.89,52.9,5600.0,45.0569,45.0569,45.0484,45.0569,5600.0
2011-05-25 12:40:00,52.9,52.9,52.88,52.89,8900.0,45.0569,45.0569,45.0399,45.0484,8900.0
2011-05-25 12:45:00,52.9,52.9,52.81,52.81,22400.0,45.0569,45.0569,44.9803,44.9803,22400.0
2011-05-25 12:50:00,52.81,52.82,52.8,52.8,4400.0,44.9803,44.9888,44.9718,44.9718,4400.0
2011-05-25 12:55:00,52.8,52.84,52.8,52.83,23100.0,44.9718,45.0058,44.9718,44.9973,23100.0
2011-05-25 13:00:00,52.83,52.9,52.83,52.89,13200.0,44.9973,45.0569,44.9973,45.0484,13200.0
2011-05-25 13:05:00,52.88,52.9,52.87,52.89,5500.0,45.0399,45.0569,45.0314,45.0484,5500.0
2011-05-25 13:10:00,52.89,52.89,52.83,52.84,9300.0,45.0484,45.0484,44.9973,45.0058,9300.0
2011-05-25 13:15:00,52.84,52.86,52.84,52.86,3400.0,45.0058,45.0229,45.0058,45.0229,3400.0
2011-05-25 13:20:00,52.86,52.86,52.81,52.82,10200.0,45.0229,45.0229,44.9803,44.9888,10200.0
2011-05-25 13:25:00,52.81,52.83,52.8,52.8,3000.0,44.9803,44.9973,44.9718,44.9718,3000.0
2011-05-25 13:30:00,52.8,52.81,52.78,52.78,2900.0,44.9718,44.9803,44.9547,44.9547,2900.0
2011-05-25 13:35:00,52.81,52.85,52.81,52.85,3500.0,44.9803,45.0144,44.9803,45.0144,3500.0
2011-05-25 13:40:00,52.84,52.88,52.82,52.88,3600.0,45.0058,45.0399,44.9888,45.0399,3600.0
2011-05-25 13:45:00,52.89,52.9,52.86,52.87,3700.0,45.0484,45.0569,45.0229,45.0314,3700.0
2011-05-25 13:50:00,52.86,52.87,52.79,52.8,29300.0,45.0229,45.0314,44.9633,44.9718,29300.0
2011-05-25 13:55:00,52.8,52.8,52.78,52.78,5700.0,44.9718,44.9718,44.9547,44.9547,5700.0
2011-05-25 14:00:00,52.79,52.8,52.76,52.76,9000.0,44.9633,44.9718,44.9377,44.9377,9000.0
2011-05-25 14:05:00,52.77,52.8,52.77,52.8,14000.0,44.9462,44.9718,44.9462,44.9718,14000.0
2011-05-25 14:10:00,52.8,52.8,52.78,52.8,17900.0,44.9718,44.9718,44.9547,44.9718,17900.0
2011-05-25 14:15:00,52.8,52.82,52.79,52.82,16000.0,44.9718,44.9888,44.9633,44.9888,16000.0
2011-05-25 14:20:00,52.83,52.85,52.81,52.84,8000.0,44.9973,45.0144,44.9803,45.0058,8000.0
2011-05-25 14:25:00,52.84,52.9,52.83,52.89,6600.0,45.0058,45.0569,44.9973,45.0484,6600.0
2011-05-25 14:30:00,52.89,52.91,52.88,52.89,7500.0,45.0484,45.0655,45.0399,45.0484,7500.0
2011-05-25 14:35:00,52.9,52.9,52.84,52.86,14100.0,45.0569,45.0569,45.0058,45.0229,14100.0
2011-05-25 14:40:00,52.87,52.89,52.85,52.88,9800.0,45.0314,45.0484,45.0144,45.0399,9800.0
2011-05-25 14:45:00,52.88,52.9,52.87,52.89,8200.0,45.0399,45.0569,45.0314,45.0484,8200.0
2011-05-25 14:50:00,52.88,52.95,52.88,52.89,22900.0,45.0399,45.0995,45.0399,45.0484,22900.0
2011-05-25 14:55:00,52.89,52.97,52.89,52.97,12000.0,45.0484,45.1166,45.0484,45.1166,12000.0
2011-05-25 15:00:00,52.96,53.04,52.94,53.03,41100.0,45.1081,45.1762,45.091,45.1677,41100.0
2011-05-25 15:05:00,53.03,53.12,53.03,53.11,26600.0,45.1677,45.2443,45.1677,45.2358,26600.0
2011-05-25 15:10:00,53.09,53.19,53.09,53.19,19600.0,45.2188,45.304,45.2188,45.304,19600.0
2011-05-25 15:15:00,53.19,53.2,53.11,53.15,20900.0,45.304,45.3125,45.2358,45.2699,20900.0
2011-05-25 15:20:00,53.14,53.15,53.05,53.07,17600.0,45.2614,45.2699,45.1847,45.2017,17600.0
2011-05-25 15:25:00,53.06,53.1,53.03,53.1,12600.0,45.1932,45.2273,45.1677,45.2273,12600.0
2011-05-25 15:30:00,53.08,53.1,53.07,53.1,11800.0,45.2103,45.2273,45.2017,45.2273,11800.0
2011-05-25 15:35:00,53.1,53.18,53.09,53.18,37300.0,45.2273,45.2954,45.2188,45.2954,37300.0
2011-05-25 15:40:00,53.18,53.22,53.17,53.19,39100.0,45.2954,45.3295,45.2869,45.304,39100.0
2011-05-25 15:45:00,53.19,53.19,53.04,53.05,35800.0,45.304,45.304,45.1762,45.1847,35800.0
2011-05-25 15:50:00,53.05,53.1,53.05,53.07,23000.0,45.1847,45.2273,45.1847,45.2017,23000.0
2011-05-25 15:55:00,53.06,53.1,53.03,53.1,59500.0,45.1932,45.2273,45.1677,45.2273,59500.0
2011-05-26 09:30:00,52.94,52.95,52.7,52.86,15600.0,45.091,45.0995,44.8866,45.0229,15600.0
2011-05-26 09:35:00,52.75,52.99,52.75,52.99,21100.0,44.9292,45.1336,44.9292,45.1336,21100.0
2011-05-26 09:40:00,52.99,52.99,52.81,52.81,9400.0,45.1336,45.1336,44.9803,44.9803,9400.0
2011-05-26 09:45:00,52.8,52.89,52.73,52.84,18800.0,44.9718,45.0484,44.9122,45.0058,18800.0
2011-05-26 09:50:00,52.85,52.88,52.77,52.77,24700.0,45.0144,45.0399,44.9462,44.9462,24700.0
2011-05-26 09:55:00,52.78,52.87,52.76,52.82,32200.0,44.9547,45.0314,44.9377,44.9888,32200.0
2011-05-26 10:00:00,52.82,52.83,52.71,52.75,17600.0,44.9888,44.9973,44.8951,44.9292,17600.0
2011-05-26 10:05:00,52.74,52.77,52.61,52.66,11700.0,44.9207,44.9462,44.8099,44.8525,11700.0
2011-05-26 10:10:00,52.68,52.73,52.6,52.62,13600.0,44.8696,44.9122,44.8014,44.8185,13600.0
2011-05-26 10:15:00,52.63,52.65,52.59,52.62,7800.0,44.827,44.844,44.7929,44.8185,7800.0
2011-05-26 10:20:00,52.62,52.72,52.56,52.68,17800.0,44.8185,44.9036,44.7674,44.8696,17800.0
2011-05-26 10:25:00,52.7,52.71,52.58,52.7,19500.0,44.8866,44.8951,44.7844,44.8866,19500.0
2011-05-26 10:30:00,52.7,52.76,52.64,52.76,9200.0,44.8866,44.9377,44.8355,44.9377,9200.0
2011-05-26 10:35:00,52.75,52.81,52.71,52.78,7900.0,44.9292,44.9803,44.8951,44.9547,7900.0
2011-05-26 10:40:00,52.78,52.79,52.69,52.73,6800.0,44.9547,44.9633,44.8781,44.9122,6800.0
2011-05-26 10:45:00,52.73,52.73,52.67,52.67,3200.0,44.9122,44.9122,44.861,44.861,3200.0
2011-05-26 10:50:00,52.67,52.68,52.56,52.61,7600.0,44.861,44.8696,44.7674,44.8099,7600.0
2011-05-26 10:55:00,52.62,52.62,52.58,52.6,14900.0,44.8185,44.8185,44.7844,44.8014,14900.0
2011-05-26 11:00:00,52.6,52.74,52.58,52.73,32800.0,44.8014,44.9207,44.7844,44.9122,32800.0
2011-05-26 11:05:00,52.74,52.78,52.72,52.76,7500.0,44.9207,44.9547,44.9036,44.9377,7500.0
2011-05-26 11:10:00,52.75,52.81,52.75,52.81,6600.0,44.9292,44.9803,44.9292,44.9803,6600.0
2011-05-26 11:15:00,52.81,52.84,52.75,52.82,6700.0,44.9803,45.0058,44.9292,44.9888,6700.0
2011-05-26 11:20:00,52.82,52.82,52.79,52.79,5300.0,44.9888,44.9888,44.9633,44.9633,5300.0
2011-05-26 11:25:00,52.79,52.8,52.77,52.79,5400.0,44.9633,44.9718,44.9462,44.9633,5400.0
2011-05-26 11:30:00,52.8,52.83,52.79,52.81,11500.0,44.9718,44.9973,44.9633,44.9803,11500.0
2011-05-26 11:35:00,52.81,52.82,52.8,52.8,9500.0,44.9803,44.9888,44.9718,44.9718,9500.0
2011-05-26 11:40:00,52.8,52.85,52.8,52.84,5200.0,44.9718,45.0144,44.9718,45.0058,5200.0
2011-05-26 11:45:00,52.84,52.86,52.84,52.84,3500.0,45.0058,45.0229,45.0058,45.0058,3500.0
2011-05-26 11:50:00,52.84,52.89,52.82,52.83,6800.0,45.0058,45.0484,44.9888,44.9973,6800.0
2011-05-26 11:55:00,52.82,52.85,52.82,52.84,3300.0,44.9888,45.0144,44.9888,45.0058,3300.0
2011-05-26 12:00:00,52.84,52.84,52.81,52.82,3900.0,45.0058,45.0058,44.9803,44.9888,3900.0
2011-05-26 12:05:00,52.81,52.82,52.79,52.8,3800.0,44.9803,44.9888,44.9633,44.9718,3800.0
2011-05-26 12:10:00,52.8,52.88,52.8,52.87,5500.0,44.9718,45.0399,44.9718,45.0314,5500.0
2011-05-26 12:15:00,52.86,52.86,52.83,52.83,40800.0,45.0229,45.0229,44.9973,44.9973,40800.0
2011-05-26 12:20:00,52.83,52.85,52.83,52.83,3600.0,44.9973,45.0144,44.9973,44.9973,3600.0
2011-05-26 12:25:00,52.85,52.87,52.85,52.85,3900.0,45.0144,45.0314,45.0144,45.0144,3900.0
2011-05-26 12:30:00,52.86,52.92,52.85,52.92,3700.0,45.0229,45.074,45.0144,45.074,3700.0
2011-05-26 12:35:00,52.9,52.92,52.88,52.91,6800.0,45.0569,45.074,45.0399,45.0655,6800.0
2011-05-26 12:40:00,52.93,53.0,52.92,52.97,3500.0,45.0825,45.1421,45.074,45.1166,3500.0
2011-05-26 12:45:00,52.98,53.07,52.98,53.06,7500.0,45.1251,45.2017,45.1251,45.1932,7500.0
2011-05-26 12:50:00,53.06,53.12,53.05,53.11,18600.0,45.1932,45.2443,45.1847,45.2358,18600.0
2011-05-26 12:55:00,53.11,53.15,53.11,53.14,5800.0,45.2358,45.2699,45.2358,45.2614,5800.0
2011-05-26 13:00:00,53.14,53.18,53.13,53.18,5200.0,45.2614,45.2954,45.2528,45.2954,5200.0
2011-05-26 13:05:00,53.18,53.18,53.12,53.14,30500.0,45.2954,45.2954,45.2443,45.2614,30500.0
2011-05-26 13:10:00,53.14,53.14,53.11,53.13,4000.0,45.2614,45.2614,45.2358,45.2528,4000.0
2011-05-26 13:15:00,53.13,53.15,53.11,53.11,20100.0,45.2528,45.2699,45.2358,45.2358,20100.0
2011-05-26 13:20:00,53.11,53.12,53.1,53.12,5600.0,45.2358,45.2443,45.2273,45.2443,5600.0
2011-05-26 13:25:00,53.12,53.14,53.1,53.1,20500.0,45.2443,45.2614,45.2273,45.2273,20500.0
2011-05-26 13:30:00,53.1,53.11,53.08,53.1,16200.0,45.2273,45.2358,45.2103,45.2273,16200.0
2011-05-26 13:35:00,53.1,53.1,53.06,53.08,5600.0,45.2273,45.2273,45.1932,45.2103,5600.0
2011-05-26 13:40:00,53.07,53.07,53.04,53.05,9300.0,45.2017,45.2017,45.1762,45.1847,9300.0
2011-05-26 13:45:00,53.05,53.05,53.01,53.01,12800.0,45.1847,45.1847,45.1506,45.1506,12800.0
2011-05-26 13:50:00,53.03,53.05,53.01,53.03,40500.0,45.1677,45.1847,45.1506,45.1677,40500.0
2011-05-26 13:55:00,53.04,53.05,53.02,53.04,8900.0,45.1762,45.1847,45.1592,45.1762,8900.0
2011-05-26 14:00:00,53.03,53.06,53.03,53.05,9800.0,45.1677,45.1932,45.1677,45.1847,9800.0
2011-05-26 14:05:00,53.05,53.07,53.02,53.05,11200.0,45.1847,45.2017,45.1592,45.1847,11200.0
2011-05-26 14:10:00,53.06,53.13,53.05,53.11,9600.0,45.1932,45.2528,45.1847,45.2358,9600.0
2011-05-26 14:15:00,53.13,53.13,53.1,53.1,12200.0,45.2528,45.2528,45.2273,45.2273,12200.0
2011-05-26 14:20:00,53.07,53.11,53.06,53.11,13600.0,45.2017,45.2358,45.1932,45.2358,13600.0
2011-05-26 14:25:00,53.11,53.16,53.1,53.16,13100.0,45.2358,45.2784,45.2273,45.2784,13100.0
2011-05-26 14:30:00,53.17,53.22,53.16,53.2,11600.0,45.2869,45.3295,45.2784,45.3125,11600.0
2011-05-26 14:35:00,53.21,53.22,53.19,53.21,10500.0,45.321,45.3295,45.304,45.321,10500.0
2011-05-26 14:40:00,53.2,53.22,53.18,53.22,22500.0,45.3125,45.3295,45.2954,45.3295,22500.0
2011-05-26 14:45:00,53.22,53.26,53.21,53.24,12600.0,45.3295,45.3636,45.321,45.3465,12600.0
2011-05-26 14:50:00,53.23,53.24,53.2,53.21,18700.0,45.338,45.3465,45.3125,45.321,18700.0
2011-05-26 14:55:00,53.21,53.26,53.21,53.26,9400.0,45.321,45.3636,45.321,45.3636,9400.0
2011-05-26 15:00:00,53.25,53.26,53.23,53.25,10100.0,45.3551,45.3636,45.338,45.3551,10100.0
2011-05-26 15:05:00,53.25,53.26,53.2,53.22,11700.0,45.3551,45.3636,45.3125,45.3295,11700.0
2011-05-26 15:10:00,53.21,53.22,53.2,53.21,31800.0,45.321,45.3295,45.3125,45.321,31800.0
2011-05-26 15:15:00,53.22,53.3,53.22,53.29,23100.0,45.3295,45.3976,45.3295,45.3891,23100.0
2011-05-26 15:20:00,53.3,53.36,53.29,53.36,21900.0,45.3976,45.4487,45.3891,45.4487,21900.0
2011-05-26 15:25:00,53.36,53.42,53.36,53.38,16100.0,45.4487,45.4999,45.4487,45.4658,16100.0
2011-05-26 15:30:00,53.38,53.38,53.33,53.37,37000.0,45.4658,45.4658,45.4232,45.4573,37000.0
2011-05-26 15:35:00,53.36,53.41,53.34,53.41,26200.0,45.4487,45.4913,45.4317,45.4913,26200.0
2011-05-26 15:40:00,53.4,53.41,53.35,53.4,28200.0,45.4828,45.4913,45.4402,45.4828,28200.0
2011-05-26 15:45:00,53.4,53.4,53.32,53.33,48700.0,45.4828,45.4828,45.4147,45.4232,48700.0
2011-05-26 15:50:00,53.33,53.38,53.33,53.36,29200.0,45.4232,45.4658,45.4232,45.4487,29200.0
2011-05-26 15:55:00,53.36,53.36,53.26,53.32,75800.0,45.4487,45.4487,45.3636,45.4147,75800.0
2011-05-27 09:30:00,53.16,53.49,53.15,53.33,72200.0,45.2784,45.5595,45.2699,45.4232,72200.0
2011-05-27 09:35:00,53.37,53.51,53.37,53.5,5900.0,45.4573,45.5765,45.4573,45.568,5900.0
2011-05-27 09:40:00,53.51,53.51,53.43,53.45,9400.0,45.5765,45.5765,45.5084,45.5254,9400.0
2011-05-27 09:45:00,53.45,53.53,53.41,53.51,17800.0,45.5254,45.5935,45.4913,45.5765,17800.0
2011-05-27 09:50:00,53.5,53.54,53.44,53.54,12200.0,45.568,45.6021,45.5169,45.6021,12200.0
2011-05-27 09:55:00,53.53,53.68,53.53,53.66,18200.0,45.5935,45.7213,45.5935,45.7043,18200.0
2011-05-27 10:00:00,53.66,53.67,53.54,53.6,27400.0,45.7043,45.7128,45.6021,45.6532,27400.0
2011-05-27 10:05:00,53.6,53.65,53.54,53.54,23000.0,45.6532,45.6958,45.6021,45.6021,23000.0
2011-05-27 10:10:00,53.54,53.6,53.5,53.59,18100.0,45.6021,45.6532,45.568,45.6446,18100.0
2011-05-27 10:15:00,53.59,53.73,53.59,53.73,19000.0,45.6446,45.7639,45.6446,45.7639,19000.0
2011-05-27 10:20:00,53.75,53.81,53.73,53.79,23100.0,45.7809,45.832,45.7639,45.815,23100.0
2011-05-27 10:25:00,53.8,53.88,53.78,53.79,21600.0,45.8235,45.8917,45.8065,45.815,21600.0
2011-05-27 10:30:00,53.78,53.8,53.67,53.67,8800.0,45.8065,45.8235,45.7128,45.7128,8800.0
2011-05-27 10:35:00,53.65,53.65,53.6,53.64,11700.0,45.6958,45.6958,45.6532,45.6872,11700.0
2011-05-27 10:40:00,53.63,53.71,53.63,53.7,7900.0,45.6787,45.7469,45.6787,45.7383,7900.0
2011-05-27 10:45:00,53.71,53.75,53.65,53.68,14800.0,45.7469,45.7809,45.6958,45.7213,14800.0
2011-05-27 10:50:00,53.68,53.76,53.68,53.75,12000.0,45.7213,45.7894,45.7213,45.7809,12000.0
2011-05-27 10:55:00,53.75,53.77,53.66,53.69,15100.0,45.7809,45.798,45.7043,45.7298,15100.0
2011-05-27 11:00:00,53.69,53.7,53.64,53.66,21100.0,45.7298,45.7383,45.6872,45.7043,21100.0
2011-05-27 11:05:00,53.69,53.74,53.66,53.67,8300.0,45.7298,45.7724,45.7043,45.7128,8300.0
2011-05-27 11:10:00,53.68,53.73,53.67,53.73,6800.0,45.7213,45.7639,45.7128,45.7639,6800.0
2011-05-27 11:15:00,53.72,53.78,53.72,53.78,5500.0,45.7554,45.8065,45.7554,45.8065,5500.0
2011-05-27 11:20:00,53.76,53.78,53.74,53.78,7400.0,45.7894,45.8065,45.7724,45.8065,7400.0
2011-05-27 11:25:00,53.78,53.81,53.72,53.79,9300.0,45.8065,45.832,45.7554,45.815,9300.0
2011-05-27 11:30:00,53.76,53.76,53.7,53.7,3700.0,45.7894,45.7894,45.7383,45.7383,3700.0
2011-05-27 11:35:00,53.72,53.74,53.7,53.74,3300.0,45.7554,45.7724,45.7383,45.7724,3300.0
2011-05-27 11:40:00,53.74,53.78,53.74,53.78,1900.0,45.7724,45.8065,45.7724,45.8065,1900.0
2011-05-27 11:45:00,53.77,53.78,53.75,53.75,3800.0,45.798,45.8065,45.7809,45.7809,3800.0
2011-05-27 11:50:00,53.76,53.8,53.74,53.74,4400.0,45.7894,45.8235,45.7724,45.7724,4400.0
2011-05-27 11:55:00,53.75,53.77,53.75,53.76,3400.0,45.7809,45.798,45.7809,45.7894,3400.0
2011-05-27 12:00:00,53.77,53.8,53.7,53.7,17400.0,45.798,45.8235,45.7383,45.7383,17400.0
2011-05-27 12:05:00,53.71,53.73,53.67,53.73,2400.0,45.7469,45.7639,45.7128,45.7639,2400.0
2011-05-27 12:10:00,53.72,53.73,53.71,53.71,2300.0,45.7554,45.7639,45.7469,45.7469,2300.0
2011-05-27 12:15:00,53.68,53.72,53.68,53.7,2000.0,45.7213,45.7554,45.7213,45.7383,2000.0
2011-05-27 12:20:00,53.7,53.72,53.69,53.7,5700.0,45.7383,45.7554,45.7298,45.7383,5700.0
2011-05-27 12:25:00,53.69,53.69,53.66,53.66,4900.0,45.7298,45.7298,45.7043,45.7043,4900.0
2011-05-27 12:30:00,53.66,53.71,53.66,53.7,5800.0,45.7043,45.7469,45.7043,45.7383,5800.0
2011-05-27 12:35:00,53.69,53.72,53.68,53.71,1300.0,45.7298,45.7554,45.7213,45.7469,1300.0
2011-05-27 12:40:00,53.7,53.71,53.68,53.69,3600.0,45.7383,45.7469,45.7213,45.7298,3600.0
2011-05-27 12:45:00,53.68,53.71,53.66,53.67,3200.0,45.7213,45.7469,45.7043,45.7128,3200.0
2011-05-27 12:50:00,53.66,53.68,53.61,53.62,4800.0,45.7043,45.7213,45.6617,45.6702,4800.0
2011-05-27 12:55:00,53.63,53.63,53.6,53.6,5400.0,45.6787,45.6787,45.6532,45.6532,5400.0
2011-05-27 13:00:00,53.6,53.61,53.59,53.59,4400.0,45.6532,45.6617,45.6446,45.6446,4400.0
2011-05-27 13:05:00,53.6,53.69,53.59,53.68,11800.0,45.6532,45.7298,45.6446,45.7213,11800.0
2011-05-27 13:10:00,53.69,53.72,53.65,53.7,19400.0,45.7298,45.7554,45.6958,45.7383,19400.0
2011-05-27 13:15:00,53.69,53.71,53.68,53.71,8800.0,45.7298,45.7469,45.7213,45.7469,8800.0
2011-05-27 13:20:00,53.7,53.73,53.68,53.71,10600.0,45.7383,45.7639,45.7213,45.7469,10600.0
2011-05-27 13:25:00,53.7,53.72,53.69,53.72,12100.0,45.7383,45.7554,45.7298,45.7554,12100.0
2011-05-27 13:30:00,53.72,53.72,53.71,53.71,4800.0,45.7554,45.7554,45.7469,45.7469,4800.0
2011-05-27 13:35:00,53.71,53.72,53.64,53.66,19400.0,45.7469,45.7554,45.6872,45.7043,19400.0
2011-05-27 13:40:00,53.64,53.67,53.64,53.65,3700.0,45.6872,45.7128,45.6872,45.6958,3700.0
2011-05-27 13:45:00,53.66,53.7,53.65,53.7,12200.0,45.7043,45.7383,45.6958,45.7383,12200.0
2011-05-27 13:50:00,53.69,53.72,53.67,53.72,11700.0,45.7298,45.7554,45.7128,45.7554,11700.0
2011-05-27 13:55:00,53.71,53.71,53.66,53.69,16300.0,45.7469,45.7469,45.7043,45.7298,16300.0
2011-05-27 14:00:00,53.68,53.7,53.65,53.68,20300.0,45.7213,45.7383,45.6958,45.7213,20300.0
2011-05-27 14:05:00,53.69,53.72,53.67,53.7,27400.0,45.7298,45.7554,45.7128,45.7383,27400.0
2011-05-27 14:10:00,53.71,53.76,53.69,53.73,31900.0,45.7469,45.7894,45.7298,45.7639,31900.0
2011-05-27 14:15:00,53.73,53.74,53.71,53.73,10700.0,45.7639,45.7724,45.7469,45.7639,10700.0
2011-05-27 14:20:00,53.72,53.77,53.72,53.75,3700.0,45.7554,45.798,45.7554,45.7809,3700.0
2011-05-27 14:25:00,53.75,53.76,53.72,53.73,12000.0,45.7809,45.7894,45.7554,45.7639,12000.0
2011-05-27 14:30:00,53.73,53.78,53.72,53.77,8100.0,45.7639,45.8065,45.7554,45.798,8100.0
2011-05-27 14:35:00,53.77,53.83,53.77,53.83,7800.0,45.798,45.8491,45.798,45.8491,7800.0
2011-05-27 14:40:00,53.82,53.82,53.75,53.76,17000.0,45.8405,45.8405,45.7809,45.7894,17000.0
2011-05-27 14:45:00,53.76,53.76,53.72,53.75,21100.0,45.7894,45.7894,45.7554,45.7809,21100.0
2011-05-27 14:50:00,53.75,53.77,53.74,53.77,11600.0,45.7809,45.798,45.7724,45.798,11600.0
2011-05-27 14:55:00,53.77,53.81,53.76,53.81,15500.0,45.798,45.832,45.7894,45.832,15500.0
2011-05-27 15:00:00,53.8,53.82,53.79,53.82,20100.0,45.8235,45.8405,45.815,45.8405,20100.0
2011-05-27 15:05:00,53.82,53.83,53.82,53.82,5300.0,45.8405,45.8491,45.8405,45.8405,5300.0
2011-05-27 15:10:00,53.83,53.85,53.82,53.85,9700.0,45.8491,45.8661,45.8405,45.8661,9700.0
2011-05-27 15:15:00,53.84,53.87,53.84,53.87,19300.0,45.8576,45.8831,45.8576,45.8831,19300.0
2011-05-27 15:20:00,53.86,53.87,53.86,53.87,13400.0,45.8746,45.8831,45.8746,45.8831,13400.0
2011-05-27 15:25:00,53.87,53.91,53.86,53.89,28100.0,45.8831,45.9172,45.8746,45.9002,28100.0
2011-05-27 15:30:00,53.88,53.94,53.88,53.93,20300.0,45.8917,45.9428,45.8917,45.9342,20300.0
2011-05-27 15:35:00,53.93,53.95,53.91,53.91,36800.0,45.9342,45.9513,45.9172,45.9172,36800.0
2011-05-27 15:40:00,53.92,53.99,53.91,53.98,61400.0,45.9257,45.9853,45.9172,45.9768,61400.0
2011-05-27 15:45:00,53.98,53.98,53.95,53.96,38800.0,45.9768,45.9768,45.9513,45.9598,38800.0
2011-05-27 15:50:00,53.96,53.98,53.96,53.97,47800.0,45.9598,45.9768,45.9598,45.9683,47800.0
2011-05-27 15:55:00,53.97,54.0,53.96,53.98,46200.0,45.9683,45.9939,45.9598,45.9768,46200.0
2011-05-31 09:30:00,54.16,54.43,54.0,54.19,85900.0,46.1301,46.3601,45.9939,46.1557,85900.0
2011-05-31 09:35:00,54.19,54.24,54.15,54.2,17100.0,46.1557,46.1983,46.1216,46.1642,17100.0
2011-05-31 09:40:00,54.21,54.3,54.19,54.23,60000.0,46.1727,46.2494,46.1557,46.1898,60000.0
2011-05-31 09:45:00,54.22,54.3,54.18,54.28,34000.0,46.1812,46.2494,46.1472,46.2323,34000.0
2011-05-31 09:50:00,54.26,54.35,54.22,54.24,30800.0,46.2153,46.292,46.1812,46.1983,30800.0
2011-05-31 09:55:00,54.29,54.34,54.26,54.26,14000.0,46.2409,46.2835,46.2153,46.2153,14000.0
2011-05-31 10:00:00,54.26,54.27,54.22,54.24,13600.0,46.2153,46.2238,46.1812,46.1983,13600.0
2011-05-31 10:05:00,54.24,54.3,54.24,54.29,16900.0,46.1983,46.2494,46.1983,46.2409,16900.0
2011-05-31 10:10:00,54.29,54.38,54.28,54.36,18700.0,46.2409,46.3175,46.2323,46.3005,18700.0
2011-05-31 10:15:00,54.37,54.39,54.28,54.38,9300.0,46.309,46.326,46.2323,46.3175,9300.0
2011-05-31 10:20:00,54.38,54.48,54.29,54.48,15700.0,46.3175,46.4027,46.2409,46.4027,15700.0
2011-05-31 10:25:00,54.48,54.48,54.39,54.46,13700.0,46.4027,46.4027,46.326,46.3857,13700.0
2011-05-31 10:30:00,54.46,54.46,54.3,54.35,9500.0,46.3857,46.3857,46.2494,46.292,9500.0
2011-05-31 10:35:00,54.34,54.38,54.31,54.36,14000.0,46.2835,46.3175,46.2579,46.3005,14000.0
2011-05-31 10:40:00,54.36,54.4,54.36,54.37,7200.0,46.3005,46.3346,46.3005,46.309,7200.0
2011-05-31 10:45:00,54.37,54.39,54.35,54.35,13400.0,46.309,46.326,46.292,46.292,13400.0
2011-05-31 10:50:00,54.35,54.36,54.28,54.35,22500.0,46.292,46.3005,46.2323,46.292,22500.0
2011-05-31 10:55:00,54.35,54.36,54.32,54.34,10800.0,46.292,46.3005,46.2664,46.2835,10800.0
2011-05-31 11:00:00,54.33,54.39,54.31,54.38,19600.0,46.2749,46.326,46.2579,46.3175,19600.0
2011-05-31 11:05:00,54.39,54.39,54.32,54.34,20100.0,46.326,46.326,46.2664,46.2835,20100.0
2011-05-31 11:10:00,54.34,54.37,54.3,54.36,19900.0,46.2835,46.309,46.2494,46.3005,19900.0
2011-05-31 11:15:00,54.37,54.39,54.35,54.36,8800.0,46.309,46.326,46.292,46.3005,8800.0
2011-05-31 11:20:00,54.36,54.37,54.36,54.37,5400.0,46.3005,46.309,46.3005,46.309,5400.0
2011-05-31 11:25:00,54.37,54.37,54.34,54.36,15100.0,46.309,46.309,46.2835,46.3005,15100.0
2011-05-31 11:30:00,54.37,54.38,54.36,54.38,9900.0,46.309,46.3175,46.3005,46.3175,9900.0
2011-05-31 11:35:00,54.39,54.41,54.38,54.41,19400.0,46.326,46.3431,46.3175,46.3431,19400.0
2011-05-31 11:40:00,54.41,54.49,54.4,54.47,22100.0,46.3431,46.4112,46.3346,46.3942,22100.0
2011-05-31 11:45:00,54.46,54.48,54.44,54.45,9200.0,46.3857,46.4027,46.3686,46.3771,9200.0
2011-05-31 11:50:00,54.45,54.48,54.45,54.48,8400.0,46.3771,46.4027,46.3771,46.4027,8400.0
2011-05-31 11:55:00,54.47,54.5,54.43,54.44,16900.0,46.3942,46.4197,46.3601,46.3686,16900.0
2011-05-31 12:00:00,54.45,54.45,54.36,54.38,20600.0,46.3771,46.3771,46.3005,46.3175,20600.0
2011-05-31 12:05:00,54.38,54.4,54.37,54.4,14200.0,46.3175,46.3346,46.309,46.3346,14200.0
2011-05-31 12:10:00,54.39,54.39,54.3,54.3,22800.0,46.326,46.326,46.2494,46.2494,22800.0
2011-05-31 12:15:00,54.31,54.32,54.28,54.32,30500.0,46.2579,46.2664,46.2323,46.2664,30500.0
2011-05-31 12:20:00,54.3,54.39,54.3,54.38,16400.0,46.2494,46.326,46.2494,46.3175,16400.0
2011-05-31 12:25:00,54.38,54.4,54.36,54.4,8700.0,46.3175,46.3346,46.3005,46.3346,8700.0
2011-05-31 12:30:00,54.4,54.4,54.31,54.34,26300.0,46.3346,46.3346,46.2579,46.2835,26300.0
2011-05-31 12:35:00,54.35,54.38,54.35,54.38,11800.0,46.292,46.3175,46.292,46.3175,11800.0
2011-05-31 12:40:00,54.38,54.41,54.38,54.4,12100.0,46.3175,46.3431,46.3175,46.3346,12100.0
2011-05-31 12:45:00,54.41,54.42,54.36,54.39,25900.0,46.3431,46.3516,46.3005,46.326,25900.0
2011-05-31 12:50:00,54.4,54.4,54.39,54.4,12000.0,46.3346,46.3346,46.326,46.3346,12000.0
2011-05-31 12:55:00,54.4,54.53,54.39,54.52,68800.0,46.3346,46.4453,46.326,46.4368,68800.0
2011-05-31 13:00:00,54.53,54.56,54.51,54.52,25100.0,46.4453,46.4708,46.4282,46.4368,25100.0
2011-05-31 13:05:00,54.52,54.56,54.5,54.56,32400.0,46.4368,46.4708,46.4197,46.4708,32400.0
2011-05-31 13:10:00,54.55,54.56,54.53,54.54,12700.0,46.4623,46.4708,46.4453,46.4538,12700.0
2011-05-31 13:15:00,54.54,54.6,54.52,54.6,22800.0,46.4538,46.5049,46.4368,46.5049,22800.0
2011-05-31 13:20:00,54.6,54.66,54.59,54.61,22500.0,46.5049,46.556,46.4964,46.5134,22500.0
2011-05-31 13:25:00,54.59,54.6,54.53,54.55,12900.0,46.4964,46.5049,46.4453,46.4623,12900.0
2011-05-31 13:30:00,54.54,54.55,54.52,54.53,8000.0,46.4538,46.4623,46.4368,46.4453,8000.0
2011-05-31 13:35:00,54.53,54.59,54.53,54.58,16600.0,46.4453,46.4964,46.4453,46.4879,16600.0
2011-05-31 13:40:00,54.58,54.64,54.57,54.63,9600.0,46.4879,46.539,46.4794,46.5305,9600.0
2011-05-31 13:45:00,54.64,54.64,54.6,54.61,12800.0,46.539,46.539,46.5049,46.5134,12800.0
2011-05-31 13:50:00,54.61,54.73,54.61,54.68,22900.0,46.5134,46.6156,46.5134,46.573,22900.0
2011-05-31 13:55:00,54.69,54.71,54.66,54.7,26000.0,46.5816,46.5986,46.556,46.5901,26000.0
2011-05-31 14:00:00,54.7,54.7,54.64,54.65,16000.0,46.5901,46.5901,46.539,46.5475,16000.0
2011-05-31 14:05:00,54.65,54.7,54.63,54.7,22400.0,46.5475,46.5901,46.5305,46.5901,22400.0
2011-05-31 14:10:00,54.69,54.7,54.66,54.69,11300.0,46.5816,46.5901,46.556,46.5816,11300.0
2011-05-31 14:15:00,54.69,54.69,54.67,54.68,26900.0,46.5816,46.5816,46.5645,46.573,26900.0
2011-05-31 14:20:00,54.68,54.68,54.55,54.56,14700.0,46.573,46.573,46.4623,46.4708,14700.0
2011-05-31 14:25:00,54.56,54.56,54.5,54.5,13100.0,46.4708,46.4708,46.4197,46.4197,13100.0
2011-05-31 14:30:00,54.5,54.52,54.49,54.51,11600.0,46.4197,46.4368,46.4112,46.4282,11600.0
2011-05-31 14:35:00,54.52,54.56,54.51,54.56,17400.0,46.4368,46.4708,46.4282,46.4708,17400.0
2011-05-31 14:40:00,54.55,54.62,54.55,54.62,20300.0,46.4623,46.5219,46.4623,46.5219,20300.0
2011-05-31 14:45:00,54.61,54.65,54.6,54.6,10500.0,46.5134,46.5475,46.5049,46.5049,10500.0
2011-05-31 14:50:00,54.61,54.61,54.6,54.61,8900.0,46.5134,46.5134,46.5049,46.5134,8900.0
2011-05-31 14:55:00,54.6,54.68,54.6,54.66,36200.0,46.5049,46.573,46.5049,46.556,36200.0
2011-05-31 15:00:00,54.66,54.77,54.66,54.76,50600.0,46.556,46.6497,46.556,46.6412,50600.0
2011-05-31 15:05:00,54.76,54.76,54.73,54.74,16600.0,46.6412,46.6412,46.6156,46.6241,16600.0
2011-05-31 15:10:00,54.73,54.73,54.68,54.69,17600.0,46.6156,46.6156,46.573,46.5816,17600.0
2011-05-31 15:15:00,54.7,54.7,54.64,54.7,17500.0,46.5901,46.5901,46.539,46.5901,17500.0
2011-05-31 15:20:00,54.7,54.75,54.69,54.73,25500.0,46.5901,46.6327,46.5816,46.6156,25500.0
2011-05-31 15:25:00,54.74,54.75,54.65,54.65,33400.0,46.6241,46.6327,46.5475,46.5475,33400.0
2011-05-31 15:30:00,54.65,54.66,54.59,54.62,34400.0,46.5475,46.556,46.4964,46.5219,34400.0
2011-05-31 15:35:00,54.62,54.62,54.56,54.58,30000.0,46.5219,46.5219,46.4708,46.4879,30000.0
2011-05-31 15:40:00,54.58,54.7,54.56,54.69,68100.0,46.4879,46.5901,46.4708,46.5816,68100.0
2011-05-31 15:45:00,54.67,54.68,54.64,54.66,67200.0,46.5645,46.573,46.539,46.556,67200.0
2011-05-31 15:50:00,54.67,54.75,54.66,54.75,58300.0,46.5645,46.6327,46.556,46.6327,58300.0
2011-05-31 15:55:00,54.75,54.86,54.75,54.86,160900.0,46.6327,46.7264,46.6327,46.7264,160900.0
2011-06-01 09:30:00,54.5,54.65,54.34,54.65,112900.0,46.4197,46.5475,46.2835,46.5475,112900.0
2011-06-01 09:35:00,54.65,54.86,54.59,54.81,29300.0,46.5475,46.7264,46.4964,46.6838,29300.0
2011-06-01 09:40:00,54.81,54.86,54.75,54.8,38400.0,46.6838,46.7264,46.6327,46.6753,38400.0
2011-06-01 09:45:00,54.8,54.84,54.69,54.7,28300.0,46.6753,46.7093,46.5816,46.5901,28300.0
2011-06-01 09:50:00,54.69,54.71,54.64,54.69,25900.0,46.5816,46.5986,46.539,46.5816,25900.0
2011-06-01 09:55:00,54.69,54.7,54.64,54.65,24800.0,46.5816,46.5901,46.539,46.5475,24800.0
2011-06-01 10:00:00,54.64,54.65,54.54,54.62,67800.0,46.539,46.5475,46.4538,46.5219,67800.0
2011-06-01 10:05:00,54.62,54.65,54.58,54.61,28200.0,46.5219,46.5475,46.4879,46.5134,28200.0
2011-06-01 10:10:00,54.62,54.63,54.55,54.56,154100.0,46.5219,46.5305,46.4623,46.4708,154100.0
2011-06-01 10:15:00,54.58,55.0,54.56,54.6,55700.0,46.4879,46.8456,46.4708,46.5049,55700.0
2011-06-01 10:20:00,54.59,54.66,54.59,54.6,21500.0,46.4964,46.556,46.4964,46.5049,21500.0
2011-06-01 10:25:00,54.6,54.64,54.59,54.63,20200.0,46.5049,46.539,46.4964,46.5305,20200.0
2011-06-01 10:30:00,54.62,54.64,54.56,54.57,33000.0,46.5219,46.539,46.4708,46.4794,33000.0
2011-06-01 10:35:00,54.57,54.61,54.57,54.59,13500.0,46.4794,46.5134,46.4794,46.4964,13500.0
2011-06-01 10:40:00,54.59,54.6,54.56,54.58,27600.0,46.4964,46.5049,46.4708,46.4879,27600.0
2011-06-01 10:45:00,54.58,54.59,54.53,54.54,23600.0,46.4879,46.4964,46.4453,46.4538,23600.0
2011-06-01 10:50:00,54.53,54.59,54.5,54.57,26900.0,46.4453,46.4964,46.4197,46.4794,26900.0
2011-06-01 10:55:00,54.58,54.6,54.5,54.58,25200.0,46.4879,46.5049,46.4197,46.4879,25200.0
2011-06-01 11:00:00,54.57,54.6,54.53,54.54,23300.0,46.4794,46.5049,46.4453,46.4538,23300.0
2011-06-01 11:05:00,54.54,54.58,54.53,54.58,25200.0,46.4538,46.4879,46.4453,46.4879,25200.0
2011-06-01 11:10:00,54.59,54.6,54.56,54.56,6700.0,46.4964,46.5049,46.4708,46.4708,6700.0
2011-06-01 11:15:00,54.57,54.59,54.54,54.59,15500.0,46.4794,46.4964,46.4538,46.4964,15500.0
2011-06-01 11:20:00,54.6,54.63,54.55,54.56,17100.0,46.5049,46.5305,46.4623,46.4708,17100.0
2011-06-01 11:25:00,54.56,54.63,54.56,54.63,8200.0,46.4708,46.5305,46.4708,46.5305,8200.0
2011-06-01 11:30:00,54.63,54.64,54.52,54.55,11800.0,46.5305,46.539,46.4368,46.4623,11800.0
2011-06-01 11:35:00,54.55,54.59,54.5,54.51,8800.0,46.4623,46.4964,46.4197,46.4282,8800.0
2011-06-01 11:40:00,54.51,54.59,54.51,54.59,5300.0,46.4282,46.4964,46.4282,46.4964,5300.0
2011-06-01 11:45:00,54.59,54.59,54.54,54.56,14800.0,46.4964,46.4964,46.4538,46.4708,14800.0
2011-06-01 11:50:00,54.55,54.59,54.52,54.54,28200.0,46.4623,46.4964,46.4368,46.4538,28200.0
2011-06-01 11:55:00,54.54,54.58,54.51,54.52,10100.0,46.4538,46.4879,46.4282,46.4368,10100.0
2011-06-01 12:00:00,54.51,54.58,54.51,54.52,7900.0,46.4282,46.4879,46.4282,46.4368,7900.0
2011-06-01 12:05:00,54.51,54.56,54.46,54.5,37100.0,46.4282,46.4708,46.3857,46.4197,37100.0
2011-06-01 12:10:00,54.48,54.55,54.48,54.53,31700.0,46.4027,46.4623,46.4027,46.4453,31700.0
2011-06-01 12:15:00,54.52,54.55,54.49,54.55,30800.0,46.4368,46.4623,46.4112,46.4623,30800.0
2011-06-01 12:20:00,54.54,54.56,54.5,54.55,15600.0,46.4538,46.4708,46.4197,46.4623,15600.0
2011-06-01 12:25:00,54.55,54.56,54.53,54.54,16100.0,46.4623,46.4708,46.4453,46.4538,16100.0
2011-06-01 12:30:00,54.54,54.58,54.53,54.55,16000.0,46.4538,46.4879,46.4453,46.4623,16000.0
2011-06-01 12:35:00,54.54,54.59,54.53,54.59,12200.0,46.4538,46.4964,46.4453,46.4964,12200.0
2011-06-01 12:40:00,54.59,54.6,54.52,54.53,7800.0,46.4964,46.5049,46.4368,46.4453,7800.0
2011-06-01 12:45:00,54.53,54.58,54.52,54.57,11400.0,46.4453,46.4879,46.4368,46.4794,11400.0
2011-06-01 12:50:00,54.57,54.59,54.54,54.58,13500.0,46.4794,46.4964,46.4538,46.4879,13500.0
2011-06-01 12:55:00,54.58,54.58,54.51,54.53,27000.0,46.4879,46.4879,46.4282,46.4453,27000.0
2011-06-01 13:00:00,54.54,54.59,54.51,54.51,16200.0,46.4538,46.4964,46.4282,46.4282,16200.0
2011-06-01 13:05:00,54.51,54.52,54.5,54.52,21100.0,46.4282,46.4368,46.4197,46.4368,21100.0
2011-06-01 13:10:00,54.51,54.53,54.5,54.53,34100.0,46.4282,46.4453,46.4197,46.4453,34100.0
2011-06-01 13:15:00,54.53,54.6,54.5,54.58,8400.0,46.4453,46.5049,46.4197,46.4879,8400.0
2011-06-01 13:20:00,54.59,54.6,54.51,54.57,9700.0,46.4964,46.5049,46.4282,46.4794,9700.0
2011-06-01 13:25:00,54.56,54.56,54.47,54.5,42300.0,46.4708,46.4708,46.3942,46.4197,42300.0
2011-06-01 13:30:00,54.5,54.52,54.48,54.5,16200.0,46.4197,46.4368,46.4027,46.4197,16200.0
2011-06-01 13:35:00,54.49,54.52,54.45,54.51,13400.0,46.4112,46.4368,46.3771,46.4282,13400.0
2011-06-01 13:40:00,54.5,54.51,54.45,54.48,11500.0,46.4197,46.4282,46.3771,46.4027,11500.0
2011-06-01 13:45:00,54.48,54.5,54.45,54.46,16700.0,46.4027,46.4197,46.3771,46.3857,16700.0
2011-06-01 13:50:00,54.45,54.51,54.44,54.5,23500.0,46.3771,46.4282,46.3686,46.4197,23500.0
2011-06-01 13:55:00,54.5,54.53,54.48,54.53,16400.0,46.4197,46.4453,46.4027,46.4453,16400.0
2011-06-01 14:00:00,54.52,54.53,54.36,54.37,87600.0,46.4368,46.4453,46.3005,46.309,87600.0
2011-06-01 14:05:00,54.36,54.37,54.31,54.37,50700.0,46.3005,46.309,46.2579,46.309,50700.0
2011-06-01 14:10:00,54.36,54.37,54.3,54.35,31900.0,46.3005,46.309,46.2494,46.292,31900.0
2011-06-01 14:15:00,54.35,54.36,54.29,54.35,29700.0,46.292,46.3005,46.2409,46.292,29700.0
2011-06-01 14:20:00,54.35,54.36,54.3,54.31,14500.0,46.292,46.3005,46.2494,46.2579,14500.0
2011-06-01 14:25:00,54.29,54.33,54.28,54.31,15900.0,46.2409,46.2749,46.2323,46.2579,15900.0
2011-06-01 14:30:00,54.3,54.34,54.27,54.33,43700.0,46.2494,46.2835,46.2238,46.2749,43700.0
2011-06-01 14:35:00,54.33,54.35,54.29,54.33,15400.0,46.2749,46.292,46.2409,46.2749,15400.0
2011-06-01 14:40:00,54.34,54.35,54.27,54.32,21300.0,46.2835,46.292,46.2238,46.2664,21300.0
2011-06-01 14:45:00,54.32,54.35,54.26,54.31,28400.0,46.2664,46.292,46.2153,46.2579,28400.0
2011-06-01 14:50:00,54.3,54.34,54.27,54.33,19300.0,46.2494,46.2835,46.2238,46.2749,19300.0
2011-06-01 14:55:00,54.32,54.33,54.27,54.31,15200.0,46.2664,46.2749,46.2238,46.2579,15200.0
2011-06-01 15:00:00,54.31,54.37,54.29,54.36,26700.0,46.2579,46.309,46.2409,46.3005,26700.0
2011-06-01 15:05:00,54.36,54.41,54.34,54.38,20600.0,46.3005,46.3431,46.2835,46.3175,20600.0
2011-06-01 15:10:00,54.36,54.39,54.35,54.37,30500.0,46.3005,46.326,46.292,46.309,30500.0
2011-06-01 15:15:00,54.37,54.39,54.33,54.35,26000.0,46.309,46.326,46.2749,46.292,26000.0
2011-06-01 15:20:00,54.36,54.4,54.23,54.23,27900.0,46.3005,46.3346,46.1898,46.1898,27900.0
2011-06-01 15:25:00,54.23,54.32,54.23,54.31,32600.0,46.1898,46.2664,46.1898,46.2579,32600.0
2011-06-01 15:30:00,54.31,54.36,54.3,54.33,37800.0,46.2579,46.3005,46.2494,46.2749,37800.0
2011-06-01 15:35:00,54.32,54.34,54.31,54.34,28500.0,46.2664,46.2835,46.2579,46.2835,28500.0
2011-06-01 15:40:00,54.34,54.36,54.32,54.35,98400.0,46.2835,46.3005,46.2664,46.292,98400.0
2011-06-01 15:45:00,54.35,54.42,54.34,54.35,128800.0,46.292,46.3516,46.2835,46.292,128800.0
2011-06-01 15:50:00,54.35,54.41,54.34,54.41,97300.0,46.292,46.3431,46.2835,46.3431,97300.0
2011-06-01 15:55:00,54.41,54.42,54.29,54.36,301400.0,46.3431,46.3516,46.2409,46.3005,301400.0
2011-06-02 09:30:00,54.28,54.28,54.02,54.18,23800.0,46.2323,46.2323,46.0109,46.1472,23800.0
2011-06-02 09:35:00,54.21,54.33,54.17,54.19,15300.0,46.1727,46.2749,46.1387,46.1557,15300.0
2011-06-02 09:40:00,54.19,54.27,54.12,54.21,19300.0,46.1557,46.2238,46.0961,46.1727,19300.0
2011-06-02 09:45:00,54.19,54.28,54.16,54.23,19300.0,46.1557,46.2323,46.1301,46.1898,19300.0
2011-06-02 09:50:00,54.23,54.45,54.21,54.45,22200.0,46.1898,46.3771,46.1727,46.3771,22200.0
2011-06-02 09:55:00,54.45,54.58,54.41,54.51,23100.0,46.3771,46.4879,46.3431,46.4282,23100.0
2011-06-02 10:00:00,54.55,54.61,54.4,54.48,15500.0,46.4623,46.5134,46.3346,46.4027,15500.0
2011-06-02 10:05:00,54.48,54.51,54.44,54.48,9100.0,46.4027,46.4282,46.3686,46.4027,9100.0
2011-06-02 10:10:00,54.46,54.57,54.46,54.5,22600.0,46.3857,46.4794,46.3857,46.4197,22600.0
2011-06-02 10:15:00,54.49,54.54,54.45,54.48,25200.0,46.4112,46.4538,46.3771,46.4027,25200.0
2011-06-02 10:20:00,54.48,54.51,54.44,54.47,20800.0,46.4027,46.4282,46.3686,46.3942,20800.0
2011-06-02 10:25:00,54.46,54.57,54.45,54.56,25200.0,46.3857,46.4794,46.3771,46.4708,25200.0
2011-06-02 10:30:00,54.56,54.57,54.5,54.5,13400.0,46.4708,46.4794,46.4197,46.4197,13400.0
2011-06-02 10:35:00,54.51,54.55,54.5,54.53,8200.0,46.4282,46.4623,46.4197,46.4453,8200.0
2011-06-02 10:40:00,54.54,54.56,54.53,54.55,22100.0,46.4538,46.4708,46.4453,46.4623,22100.0
2011-06-02 10:45:00,54.56,54.57,54.52,54.53,19600.0,46.4708,46.4794,46.4368,46.4453,19600.0
2011-06-02 10:50:00,54.52,54.55,54.47,54.48,11100.0,46.4368,46.4623,46.3942,46.4027,11100.0
2011-06-02 10:55:00,54.49,54.51,54.47,54.5,26100.0,46.4112,46.4282,46.3942,46.4197,26100.0
2011-06-02 11:00:00,54.49,54.5,54.38,54.39,16600.0,46.4112,46.4197,46.3175,46.326,16600.0
2011-06-02 11:05:00,54.39,54.39,54.34,54.36,18100.0,46.326,46.326,46.2835,46.3005,18100.0
2011-06-02 11:10:00,54.36,54.37,54.32,54.33,18600.0,46.3005,46.309,46.2664,46.2749,18600.0
2011-06-02 11:15:00,54.34,54.37,54.33,54.35,14800.0,46.2835,46.309,46.2749,46.292,14800.0
2011-06-02 11:20:00,54.35,54.41,54.29,54.33,22600.0,46.292,46.3431,46.2409,46.2749,22600.0
2011-06-02 11:25:00,54.32,54.33,54.21,54.21,56100.0,46.2664,46.2749,46.1727,46.1727,56100.0
2011-06-02 11:30:00,54.22,54.23,54.12,54.14,62000.0,46.1812,46.1898,46.0961,46.1131,62000.0
2011-06-02 11:35:00,54.14,54.24,54.14,54.23,49700.0,46.1131,46.1983,46.1131,46.1898,49700.0
2011-06-02 11:40:00,54.23,54.26,54.2,54.21,31400.0,46.1898,46.2153,46.1642,46.1727,31400.0
2011-06-02 11:45:00,54.2,54.21,54.18,54.21,66400.0,46.1642,46.1727,46.1472,46.1727,66400.0
2011-06-02 11:50:00,54.21,54.21,54.14,54.16,32700.0,46.1727,46.1727,46.1131,46.1301,32700.0
2011-06-02 11:55:00,54.16,54.21,54.16,54.17,11100.0,46.1301,46.1727,46.1301,46.1387,11100.0
2011-06-02 12:00:00,54.18,54.2,54.17,54.18,16600.0,46.1472,46.1642,46.1387,46.1472,16600.0
2011-06-02 12:05:00,54.18,54.19,54.11,54.11,25800.0,46.1472,46.1557,46.0876,46.0876,25800.0
2011-06-02 12:10:00,54.12,54.14,54.11,54.14,33800.0,46.0961,46.1131,46.0876,46.1131,33800.0
2011-06-02 12:15:00,54.14,54.23,54.13,54.22,50900.0,46.1131,46.1898,46.1046,46.1812,50900.0
2011-06-02 12:20:00,54.22,54.26,54.2,54.2,18100.0,46.1812,46.2153,46.1642,46.1642,18100.0
2011-06-02 12:25:00,54.19,54.19,54.15,54.16,8200.0,46.1557,46.1557,46.1216,46.1301,8200.0
2011-06-02 12:30:00,54.16,54.19,54.14,54.15,15600.0,46.1301,46.1557,46.1131,46.1216,15600.0
2011-06-02 12:35:00,54.15,54.18,54.12,54.18,11600.0,46.1216,46.1472,46.0961,46.1472,11600.0
2011-06-02 12:40:00,54.18,54.2,54.14,54.18,11000.0,46.1472,46.1642,46.1131,46.1472,11000.0
2011-06-02 12:45:00,54.18,54.19,54.15,54.18,21400.0,46.1472,46.1557,46.1216,46.1472,21400.0
2011-06-02 12:50:00,54.17,54.25,54.17,54.23,35600.0,46.1387,46.2068,46.1387,46.1898,35600.0
2011-06-02 12:55:00,54.25,54.25,54.2,54.21,36000.0,46.2068,46.2068,46.1642,46.1727,36000.0
2011-06-02 13:00:00,54.21,54.22,54.18,54.19,18900.0,46.1727,46.1812,46.1472,46.1557,18900.0
2011-06-02 13:05:00,54.19,54.23,54.19,54.23,28200.0,46.1557,46.1898,46.1557,46.1898,28200.0
2011-06-02 13:10:00,54.22,54.23,54.16,54.18,10800.0,46.1812,46.1898,46.1301,46.1472,10800.0
2011-06-02 13:15:00,54.18,54.22,54.16,54.2,12600.0,46.1472,46.1812,46.1301,46.1642,12600.0
2011-06-02 13:20:00,54.22,54.22,54.17,54.2,9000.0,46.1812,46.1812,46.1387,46.1642,9000.0
2011-06-02 13:25:00,54.2,54.22,54.18,54.19,8000.0,46.1642,46.1812,46.1472,46.1557,8000.0
2011-06-02 13:30:00,54.2,54.22,54.17,54.22,29800.0,46.1642,46.1812,46.1387,46.1812,29800.0
2011-06-02 13:35:00,54.21,54.22,54.18,54.19,11300.0,46.1727,46.1812,46.1472,46.1557,11300.0
2011-06-02 13:40:00,54.19,54.22,54.16,54.21,13800.0,46.1557,46.1812,46.1301,46.1727,13800.0
2011-06-02 13:45:00,54.21,54.22,54.19,54.2,8900.0,46.1727,46.1812,46.1557,46.1642,8900.0
2011-06-02 13:50:00,54.19,54.2,54.13,54.19,17300.0,46.1557,46.1642,46.1046,46.1557,17300.0
2011-06-02 13:55:00,54.18,54.23,54.18,54.22,21100.0,46.1472,46.1898,46.1472,46.1812,21100.0
2011-06-02 14:00:00,54.21,54.24,54.2,54.22,16200.0,46.1727,46.1983,46.1642,46.1812,16200.0
2011-06-02 14:05:00,54.2,54.21,54.19,54.19,24900.0,46.1642,46.1727,46.1557,46.1557,24900.0
2011-06-02 14:10:00,54.19,54.21,54.19,54.21,22500.0,46.1557,46.1727,46.1557,46.1727,22500.0
2011-06-02 14:15:00,54.2,54.21,54.11,54.16,53400.0,46.1642,46.1727,46.0876,46.1301,53400.0
2011-06-02 14:20:00,54.14,54.16,54.11,54.13,15000.0,46.1131,46.1301,46.0876,46.1046,15000.0
2011-06-02 14:25:00,54.12,54.17,54.11,54.15,17300.0,46.0961,46.1387,46.0876,46.1216,17300.0
2011-06-02 14:30:00,54.15,54.18,54.14,54.16,44900.0,46.1216,46.1472,46.1131,46.1301,44900.0
2011-06-02 14:35:00,54.16,54.19,54.15,54.17,30500.0,46.1301,46.1557,46.1216,46.1387,30500.0
2011-06-02 14:40:00,54.18,54.2,54.16,54.16,22500.0,46.1472,46.1642,46.1301,46.1301,22500.0
2011-06-02 14:45:00,54.16,54.19,54.16,54.19,16300.0,46.1301,46.1557,46.1301,46.1557,16300.0
2011-06-02 14:50:00,54.19,54.21,54.18,54.19,21900.0,46.1557,46.1727,46.1472,46.1557,21900.0
2011-06-02 14:55:00,54.19,54.21,54.18,54.21,17100.0,46.1557,46.1727,46.1472,46.1727,17100.0
2011-06-02 15:00:00,54.2,54.23,54.18,54.23,46400.0,46.1642,46.1898,46.1472,46.1898,46400.0
2011-06-02 15:05:00,54.23,54.25,54.19,54.2,21100.0,46.1898,46.2068,46.1557,46.1642,21100.0
2011-06-02 15:10:00,54.2,54.21,54.19,54.19,16400.0,46.1642,46.1727,46.1557,46.1557,16400.0
2011-06-02 15:15:00,54.19,54.22,54.19,54.2,18700.0,46.1557,46.1812,46.1557,46.1642,18700.0
2011-06-02 15:20:00,54.21,54.28,54.2,54.28,42600.0,46.1727,46.2323,46.1642,46.2323,42600.0
2011-06-02 15:25:00,54.28,54.28,54.2,54.26,21800.0,46.2323,46.2323,46.1642,46.2153,21800.0
2011-06-02 15:30:00,54.26,54.33,54.24,54.26,26500.0,46.2153,46.2749,46.1983,46.2153,26500.0
2011-06-02 15:35:00,54.27,54.3,54.24,54.25,33500.0,46.2238,46.2494,46.1983,46.2068,33500.0
2011-06-02 15:40:00,54.26,54.32,54.25,54.31,49500.0,46.2153,46.2664,46.2068,46.2579,49500.0
2011-06-02 15:45:00,54.32,54.36,54.27,54.3,70500.0,46.2664,46.3005,46.2238,46.2494,70500.0
2011-06-02 15:50:00,54.31,54.31,54.24,54.26,39400.0,46.2579,46.2579,46.1983,46.2153,39400.0
2011-06-02 15:55:00,54.26,54.34,54.25,54.31,100200.0,46.2153,46.2835,46.2068,46.2579,100200.0
2011-06-03 09:30:00,53.84,53.84,53.7,53.82,27300.0,45.8576,45.8576,45.7383,45.8405,27300.0
2011-06-03 09:35:00,53.81,53.84,53.72,53.72,12900.0,45.832,45.8576,45.7554,45.7554,12900.0
2011-06-03 09:40:00,53.74,53.84,53.73,53.79,14900.0,45.7724,45.8576,45.7639,45.815,14900.0
2011-06-03 09:45:00,53.8,53.93,53.79,53.92,23000.0,45.8235,45.9342,45.815,45.9257,23000.0
2011-06-03 09:50:00,53.93,53.94,53.77,53.84,13000.0,45.9342,45.9428,45.798,45.8576,13000.0
2011-06-03 09:55:00,53.83,53.95,53.81,53.85,10700.0,45.8491,45.9513,45.832,45.8661,10700.0
2011-06-03 10:00:00,53.85,54.0,53.85,53.9,22600.0,45.8661,45.9939,45.8661,45.9087,22600.0
2011-06-03 10:05:00,53.89,53.94,53.87,53.91,21700.0,45.9002,45.9428,45.8831,45.9172,21700.0
2011-06-03 10:10:00,53.91,53.96,53.88,53.93,30100.0,45.9172,45.9598,45.8917,45.9342,30100.0
2011-06-03 10:15:00,53.91,53.97,53.88,53.9,34400.0,45.9172,45.9683,45.8917,45.9087,34400.0
2011-06-03 10:20:00,53.9,54.03,53.89,53.99,18300.0,45.9087,46.0194,45.9002,45.9853,18300.0
2011-06-03 10:25:00,53.99,54.16,53.93,54.15,36500.0,45.9853,46.1301,45.9342,46.1216,36500.0
2011-06-03 10:30:00,54.17,54.26,54.13,54.26,32600.0,46.1387,46.2153,46.1046,46.2153,32600.0
2011-06-03 10:35:00,54.25,54.3,54.08,54.12,33400.0,46.2068,46.2494,46.062,46.0961,33400.0
2011-06-03 10:40:00,54.11,54.13,54.05,54.07,19200.0,46.0876,46.1046,46.0364,46.0535,19200.0
2011-06-03 10:45:00,54.06,54.1,54.02,54.04,23900.0,46.045,46.079,46.0109,46.0279,23900.0
2011-06-03 10:50:00,54.04,54.09,54.01,54.04,33600.0,46.0279,46.0705,46.0024,46.0279,33600.0
2011-06-03 10:55:00,54.02,54.08,53.97,54.05,43100.0,46.0109,46.062,45.9683,46.0364,43100.0
2011-06-03 11:00:00,54.05,54.1,54.03,54.09,22400.0,46.0364,46.079,46.0194,46.0705,22400.0
2011-06-03 11:05:00,54.12,54.12,54.03,54.12,23400.0,46.0961,46.0961,46.0194,46.0961,23400.0
2011-06-03 11:10:00,54.11,54.15,54.07,54.07,13000.0,46.0876,46.1216,46.0535,46.0535,13000.0
2011-06-03 11:15:00,54.07,54.09,54.02,54.05,28500.0,46.0535,46.0705,46.0109,46.0364,28500.0
2011-06-03 11:20:00,54.04,54.17,54.04,54.1,17200.0,46.0279,46.1387,46.0279,46.079,17200.0
2011-06-03 11:25:00,54.08,54.11,54.03,54.11,14600.0,46.062,46.0876,46.0194,46.0876,14600.0
2011-06-03 11:30:00,54.1,54.19,54.1,54.1,17900.0,46.079,46.1557,46.079,46.079,17900.0
2011-06-03 11:35:00,54.1,54.13,54.05,54.05,14200.0,46.079,46.1046,46.0364,46.0364,14200.0
2011-06-03 11:40:00,54.06,54.11,54.04,54.1,19600.0,46.045,46.0876,46.0279,46.079,19600.0
2011-06-03 11:45:00,54.1,54.11,54.04,54.04,17100.0,46.079,46.0876,46.0279,46.0279,17100.0
2011-06-03 11:50:00,54.04,54.12,54.03,54.1,18300.0,46.0279,46.0961,46.0194,46.079,18300.0
2011-06-03 11:55:00,54.1,54.11,54.06,54.11,6400.0,46.079,46.0876,46.045,46.0876,6400.0
2011-06-03 12:00:00,54.11,54.16,54.06,54.06,15600.0,46.0876,46.1301,46.045,46.045,15600.0
2011-06-03 12:05:00,54.04,54.09,54.04,54.06,4900.0,46.0279,46.0705,46.0279,46.045,4900.0
2011-06-03 12:10:00,54.05,54.07,54.04,54.04,5500.0,46.0364,46.0535,46.0279,46.0279,5500.0
2011-06-03 12:15:00,54.04,54.1,54.03,54.1,37500.0,46.0279,46.079,46.0194,46.079,37500.0
2011-06-03 12:20:00,54.1,54.1,54.08,54.09,9200.0,46.079,46.079,46.062,46.0705,9200.0
2011-06-03 12:25:00,54.07,54.07,54.03,54.04,13000.0,46.0535,46.0535,46.0194,46.0279,13000.0
2011-06-03 12:30:00,54.05,54.08,54.04,54.06,17800.0,46.0364,46.062,46.0279,46.045,17800.0
2011-06-03 12:35:00,54.06,54.11,54.05,54.09,23100.0,46.045,46.0876,46.0364,46.0705,23100.0
2011-06-03 12:40:00,54.09,54.12,54.09,54.1,7200.0,46.0705,46.0961,46.0705,46.079,7200.0
2011-06-03 12:45:00,54.11,54.16,54.1,54.16,12800.0,46.0876,46.1301,46.079,46.1301,12800.0
2011-06-03 12:50:00,54.17,54.17,54.11,54.12,9500.0,46.1387,46.1387,46.0876,46.0961,9500.0
2011-06-03 12:55:00,54.1,54.13,54.09,54.12,13500.0,46.079,46.1046,46.0705,46.0961,13500.0
2011-06-03 13:00:00,54.11,54.13,54.1,54.12,11300.0,46.0876,46.1046,46.079,46.0961,11300.0
2011-06-03 13:05:00,54.13,54.23,54.13,54.2,9200.0,46.1046,46.1898,46.1046,46.1642,9200.0
2011-06-03 13:10:00,54.2,54.2,54.13,54.17,7400.0,46.1642,46.1642,46.1046,46.1387,7400.0
2011-06-03 13:15:00,54.18,54.19,54.15,54.16,7900.0,46.1472,46.1557,46.1216,46.1301,7900.0
2011-06-03 13:20:00,54.17,54.17,54.11,54.11,6300.0,46.1387,46.1387,46.0876,46.0876,6300.0
2011-06-03 13:25:00,54.11,54.11,54.08,54.1,12300.0,46.0876,46.0876,46.062,46.079,12300.0
2011-06-03 13:30:00,54.1,54.13,54.09,54.13,9100.0,46.079,46.1046,46.0705,46.1046,9100.0
2011-06-03 13:35:00,54.14,54.18,54.12,54.15,7400.0,46.1131,46.1472,46.0961,46.1216,7400.0
2011-06-03 13:40:00,54.16,54.18,54.15,54.18,7400.0,46.1301,46.1472,46.1216,46.1472,7400.0
2011-06-03 13:45:00,54.19,54.21,54.18,54.19,6500.0,46.1557,46.1727,46.1472,46.1557,6500.0
2011-06-03 13:50:00,54.19,54.19,54.16,54.17,6200.0,46.1557,46.1557,46.1301,46.1387,6200.0
2011-06-03 13:55:00,54.17,54.18,54.14,54.15,23400.0,46.1387,46.1472,46.1131,46.1216,23400.0
2011-06-03 14:00:00,54.14,54.15,54.1,54.11,10600.0,46.1131,46.1216,46.079,46.0876,10600.0
2011-06-03 14:05:00,54.12,54.12,54.1,54.1,11000.0,46.0961,46.0961,46.079,46.079,11000.0
2011-06-03 14:10:00,54.1,54.14,54.09,54.14,14500.0,46.079,46.1131,46.0705,46.1131,14500.0
2011-06-03 14:15:00,54.14,54.15,54.12,54.14,3500.0,46.1131,46.1216,46.0961,46.1131,3500.0
2011-06-03 14:20:00,54.15,54.16,54.08,54.1,6300.0,46.1216,46.1301,46.062,46.079,6300.0
2011-06-03 14:25:00,54.08,54.13,54.07,54.1,9100.0,46.062,46.1046,46.0535,46.079,9100.0
2011-06-03 14:30:00,54.1,54.14,54.09,54.14,17300.0,46.079,46.1131,46.0705,46.1131,17300.0
2011-06-03 14:35:00,54.13,54.17,54.11,54.12,11700.0,46.1046,46.1387,46.0876,46.0961,11700.0
2011-06-03 14:40:00,54.13,54.15,54.1,54.15,8400.0,46.1046,46.1216,46.079,46.1216,8400.0
2011-06-03 14:45:00,54.16,54.16,54.1,54.12,20600.0,46.1301,46.1301,46.079,46.0961,20600.0
2011-06-03 14:50:00,54.13,54.15,54.1,54.11,16400.0,46.1046,46.1216,46.079,46.0876,16400.0
2011-06-03 14:55:00,54.11,54.14,54.09,54.1,33900.0,46.0876,46.1131,46.0705,46.079,33900.0
2011-06-03 15:00:00,54.1,54.11,54.05,54.06,44300.0,46.079,46.0876,46.0364,46.045,44300.0
2011-06-03 15:05:00,54.06,54.08,54.04,54.05,22800.0,46.045,46.062,46.0279,46.0364,22800.0
2011-06-03 15:10:00,54.06,54.09,54.03,54.03,21800.0,46.045,46.0705,46.0194,46.0194,21800.0
2011-06-03 15:15:00,54.03,54.07,53.99,54.0,27000.0,46.0194,46.0535,45.9853,45.9939,27000.0
2011-06-03 15:20:00,54.0,54.04,53.98,54.01,26200.0,45.9939,46.0279,45.9768,46.0024,26200.0
2011-06-03 15:25:00,54.0,54.03,53.99,54.02,47100.0,45.9939,46.0194,45.9853,46.0109,47100.0
2011-06-03 15:30:00,54.01,54.05,54.0,54.0,51700.0,46.0024,46.0364,45.9939,45.9939,51700.0
2011-06-03 15:35:00,54.0,54.05,54.0,54.04,56000.0,45.9939,46.0364,45.9939,46.0279,56000.0
2011-06-03 15:40:00,54.05,54.11,54.01,54.07,40900.0,46.0364,46.0876,46.0024,46.0535,40900.0
2011-06-03 15:45:00,54.07,54.07,54.01,54.05,49200.0,46.0535,46.0535,46.0024,46.0364,49200.0
2011-06-03 15:50:00,54.05,54.06,54.04,54.05,88400.0,46.0364,46.045,46.0279,46.0364,88400.0
2011-06-03 15:55:00,54.04,54.11,54.04,54.1,116600.0,46.0279,46.0876,46.0279,46.079,116600.0
2011-06-06 09:30:00,53.96,54.11,53.76,54.1,27100.0,45.9598,46.0876,45.7894,46.079,27100.0
2011-06-06 09:35:00,54.1,54.38,54.09,54.32,25800.0,46.079,46.3175,46.0705,46.2664,25800.0
2011-06-06 09:40:00,54.34,54.4,54.12,54.23,43200.0,46.2835,46.3346,46.0961,46.1898,43200.0
2011-06-06 09:45:00,54.24,54.31,54.03,54.03,51600.0,46.1983,46.2579,46.0194,46.0194,51600.0
2011-06-06 09:50:00,54.05,54.15,54.02,54.11,33300.0,46.0364,46.1216,46.0109,46.0876,33300.0
2011-06-06 09:55:00,54.09,54.09,53.95,53.96,10900.0,46.0705,46.0705,45.9513,45.9598,10900.0
2011-06-06 10:00:00,53.97,54.01,53.79,53.8,10400.0,45.9683,46.0024,45.815,45.8235,10400.0
2011-06-06 10:05:00,53.8,53.86,53.69,53.82,28100.0,45.8235,45.8746,45.7298,45.8405,28100.0
2011-06-06 10:10:00,53.82,53.86,53.82,53.85,22200.0,45.8405,45.8746,45.8405,45.8661,22200.0
2011-06-06 10:15:00,53.85,53.87,53.83,53.87,15000.0,45.8661,45.8831,45.8491,45.8831,15000.0
2011-06-06 10:20:00,53.85,54.19,53.84,54.17,24400.0,45.8661,46.1557,45.8576,46.1387,24400.0
2011-06-06 10:25:00,54.19,54.2,54.13,54.18,7800.0,46.1557,46.1642,46.1046,46.1472,7800.0
2011-06-06 10:30:00,54.18,54.2,54.14,54.16,25800.0,46.1472,46.1642,46.1131,46.1301,25800.0
2011-06-06 10:35:00,54.15,54.16,54.04,54.04,7600.0,46.1216,46.1301,46.0279,46.0279,7600.0
2011-06-06 10:40:00,54.04,54.06,54.01,54.03,7400.0,46.0279,46.045,46.0024,46.0194,7400.0
2011-06-06 10:45:00,54.03,54.04,54.0,54.02,7100.0,46.0194,46.0279,45.9939,46.0109,7100.0
2011-06-06 10:50:00,54.01,54.08,54.01,54.01,8700.0,46.0024,46.062,46.0024,46.0024,8700.0
2011-06-06 10:55:00,54.02,54.05,53.98,54.02,9200.0,46.0109,46.0364,45.9768,46.0109,9200.0
2011-06-06 11:00:00,54.03,54.04,54.0,54.03,31200.0,46.0194,46.0279,45.9939,46.0194,31200.0
2011-06-06 11:05:00,54.03,54.07,54.02,54.04,7400.0,46.0194,46.0535,46.0109,46.0279,7400.0
2011-06-06 11:10:00,54.04,54.14,54.04,54.11,9000.0,46.0279,46.1131,46.0279,46.0876,9000.0
2011-06-06 11:15:00,54.09,54.11,54.01,54.02,9100.0,46.0705,46.0876,46.0024,46.0109,9100.0
2011-06-06 11:20:00,54.02,54.11,54.01,54.11,11900.0,46.0109,46.0876,46.0024,46.0876,11900.0
2011-06-06 11:25:00,54.12,54.17,54.12,54.16,6400.0,46.0961,46.1387,46.0961,46.1301,6400.0
2011-06-06 11:30:00,54.16,54.16,54.09,54.1,4400.0,46.1301,46.1301,46.0705,46.079,4400.0
2011-06-06 11:35:00,54.12,54.15,54.07,54.07,6300.0,46.0961,46.1216,46.0535,46.0535,6300.0
2011-06-06 11:40:00,54.06,54.07,53.99,54.0,6500.0,46.045,46.0535,45.9853,45.9939,6500.0
2011-06-06 11:45:00,54.0,54.03,53.99,54.02,9800.0,45.9939,46.0194,45.9853,46.0109,9800.0
2011-06-06 11:50:00,54.02,54.03,54.0,54.03,5500.0,46.0109,46.0194,45.9939,46.0194,5500.0
2011-06-06 11:55:00,54.03,54.04,54.01,54.02,3000.0,46.0194,46.0279,46.0024,46.0109,3000.0
2011-06-06 12:00:00,54.02,54.02,54.0,54.0,7100.0,46.0109,46.0109,45.9939,45.9939,7100.0
2011-06-06 12:05:00,54.0,54.05,54.0,54.05,11400.0,45.9939,46.0364,45.9939,46.0364,11400.0
2011-06-06 12:10:00,54.04,54.08,54.04,54.08,16000.0,46.0279,46.062,46.0279,46.062,16000.0
2011-06-06 12:15:00,54.07,54.09,54.03,54.03,10300.0,46.0535,46.0705,46.0194,46.0194,10300.0
2011-06-06 12:20:00,54.04,54.08,54.03,54.07,8300.0,46.0279,46.062,46.0194,46.0535,8300.0
2011-06-06 12:25:00,54.07,54.11,54.06,54.11,4700.0,46.0535,46.0876,46.045,46.0876,4700.0
2011-06-06 12:30:00,54.09,54.09,54.06,54.06,7800.0,46.0705,46.0705,46.045,46.045,7800.0
2011-06-06 12:35:00,54.07,54.08,54.05,54.07,9600.0,46.0535,46.062,46.0364,46.0535,9600.0
2011-06-06 12:40:00,54.07,54.08,54.05,54.05,12900.0,46.0535,46.062,46.0364,46.0364,12900.0
2011-06-06 12:45:00,54.05,54.07,54.04,54.07,12700.0,46.0364,46.0535,46.0279,46.0535,12700.0
2011-06-06 12:50:00,54.07,54.08,54.05,54.08,4400.0,46.0535,46.062,46.0364,46.062,4400.0
2011-06-06 12:55:00,54.07,54.08,54.05,54.07,2700.0,46.0535,46.062,46.0364,46.0535,2700.0
2011-06-06 13:00:00,54.06,54.06,54.02,54.02,3000.0,46.045,46.045,46.0109,46.0109,3000.0
2011-06-06 13:05:00,54.02,54.07,54.02,54.07,6600.0,46.0109,46.0535,46.0109,46.0535,6600.0
2011-06-06 13:10:00,54.07,54.1,54.06,54.1,8800.0,46.0535,46.079,46.045,46.079,8800.0
2011-06-06 13:15:00,54.09,54.12,54.08,54.08,4000.0,46.0705,46.0961,46.062,46.062,4000.0
2011-06-06 13:20:00,54.08,54.09,54.07,54.09,8500.0,46.062,46.0705,46.0535,46.0705,8500.0
2011-06-06 13:25:00,54.08,54.1,54.08,54.08,8500.0,46.062,46.079,46.062,46.062,8500.0
2011-06-06 13:30:00,54.08,54.1,54.02,54.03,4900.0,46.062,46.079,46.0109,46.0194,4900.0
2011-06-06 13:35:00,54.05,54.1,54.04,54.09,19000.0,46.0364,46.079,46.0279,46.0705,19000.0
2011-06-06 13:40:00,54.1,54.11,54.06,54.09,18300.0,46.079,46.0876,46.045,46.0705,18300.0
2011-06-06 13:45:00,54.09,54.11,54.04,54.08,11500.0,46.0705,46.0876,46.0279,46.062,11500.0
2011-06-06 13:50:00,54.05,54.09,54.05,54.07,6000.0,46.0364,46.0705,46.0364,46.0535,6000.0
2011-06-06 13:55:00,54.07,54.09,54.07,54.08,8500.0,46.0535,46.0705,46.0535,46.062,8500.0
2011-06-06 14:00:00,54.09,54.11,54.07,54.08,10100.0,46.0705,46.0876,46.0535,46.062,10100.0
2011-06-06 14:05:00,54.08,54.09,54.04,54.09,11800.0,46.062,46.0705,46.0279,46.0705,11800.0
2011-06-06 14:10:00,54.08,54.08,54.04,54.05,3300.0,46.062,46.062,46.0279,46.0364,3300.0
2011-06-06 14:15:00,54.05,54.06,54.05,54.05,11200.0,46.0364,46.045,46.0364,46.0364,11200.0
2011-06-06 14:20:00,54.05,54.09,54.05,54.08,57300.0,46.0364,46.0705,46.0364,46.062,57300.0
2011-06-06 14:25:00,54.08,54.08,54.0,54.01,8200.0,46.062,46.062,45.9939,46.0024,8200.0
2011-06-06 14:30:00,54.01,54.01,53.99,54.0,8100.0,46.0024,46.0024,45.9853,45.9939,8100.0
2011-06-06 14:35:00,54.0,54.02,53.99,54.0,112400.0,45.9939,46.0109,45.9853,45.9939,112400.0
2011-06-06 14:40:00,54.0,54.06,53.99,54.05,20300.0,45.9939,46.045,45.9853,46.0364,20300.0
2011-06-06 14:45:00,54.05,54.06,54.02,54.05,10900.0,46.0364,46.045,46.0109,46.0364,10900.0
2011-06-06 14:50:00,54.06,54.07,54.0,54.04,15800.0,46.045,46.0535,45.9939,46.0279,15800.0
2011-06-06 14:55:00,54.04,54.04,53.99,54.02,33600.0,46.0279,46.0279,45.9853,46.0109,33600.0
2011-06-06 15:00:00,54.02,54.04,54.0,54.01,10500.0,46.0109,46.0279,45.9939,46.0024,10500.0
2011-06-06 15:05:00,54.0,54.01,53.94,53.94,28600.0,45.9939,46.0024,45.9428,45.9428,28600.0
2011-06-06 15:10:00,53.93,53.98,53.91,53.97,44200.0,45.9342,45.9768,45.9172,45.9683,44200.0
2011-06-06 15:15:00,53.98,54.01,53.96,53.98,14100.0,45.9768,46.0024,45.9598,45.9768,14100.0
2011-06-06 15:20:00,53.98,53.99,53.91,53.93,12400.0,45.9768,45.9853,45.9172,45.9342,12400.0
2011-06-06 15:25:00,53.92,53.93,53.9,53.93,14900.0,45.9257,45.9342,45.9087,45.9342,14900.0
2011-06-06 15:30:00,53.91,54.02,53.91,54.0,13300.0,45.9172,46.0109,45.9172,45.9939,13300.0
2011-06-06 15:35:00,54.0,54.0,53.93,53.94,13500.0,45.9939,45.9939,45.9342,45.9428,13500.0
2011-06-06 15:40:00,53.94,53.98,53.91,53.92,40500.0,45.9428,45.9768,45.9172,45.9257,40500.0
2011-06-06 15:45:00,53.92,53.97,53.89,53.92,100400.0,45.9257,45.9683,45.9002,45.9257,100400.0
2011-06-06 15:50:00,53.92,53.95,53.88,53.91,103900.0,45.9257,45.9513,45.8917,45.9172,103900.0
2011-06-06 15:55:00,53.91,53.94,53.88,53.89,57300.0,45.9172,45.9428,45.8917,45.9002,57300.0
2011-06-07 09:30:00,54.1,54.1,53.97,54.03,19200.0,46.079,46.079,45.9683,46.0194,19200.0
2011-06-07 09:35:00,54.02,54.02,53.91,53.99,18700.0,46.0109,46.0109,45.9172,45.9853,18700.0
2011-06-07 09:40:00,54.0,54.01,53.89,53.92,18700.0,45.9939,46.0024,45.9002,45.9257,18700.0
2011-06-07 09:45:00,53.92,53.95,53.88,53.9,23900.0,45.9257,45.9513,45.8917,45.9087,23900.0
2011-06-07 09:50:00,53.9,53.94,53.88,53.93,18700.0,45.9087,45.9428,45.8917,45.9342,18700.0
2011-06-07 09:55:00,53.93,53.96,53.93,53.96,12800.0,45.9342,45.9598,45.9342,45.9598,12800.0
2011-06-07 10:00:00,53.95,54.01,53.95,53.96,24800.0,45.9513,46.0024,45.9513,45.9598,24800.0
2011-06-07 10:05:00,53.95,54.06,53.95,54.06,12500.0,45.9513,46.045,45.9513,46.045,12500.0
2011-06-07 10:10:00,54.05,54.08,54.01,54.01,6300.0,46.0364,46.062,46.0024,46.0024,6300.0
2011-06-07 10:15:00,54.01,54.08,54.01,54.02,5900.0,46.0024,46.062,46.0024,46.0109,5900.0
2011-06-07 10:20:00,54.01,54.01,53.98,53.99,39900.0,46.0024,46.0024,45.9768,45.9853,39900.0
2011-06-07 10:25:00,54.0,54.0,53.96,54.0,15500.0,45.9939,45.9939,45.9598,45.9939,15500.0
2011-06-07 10:30:00,54.0,54.05,53.99,54.05,11200.0,45.9939,46.0364,45.9853,46.0364,11200.0
2011-06-07 10:35:00,54.06,54.13,54.06,54.12,35100.0,46.045,46.1046,46.045,46.0961,35100.0
2011-06-07 10:40:00,54.08,54.09,53.99,54.0,6100.0,46.062,46.0705,45.9853,45.9939,6100.0
2011-06-07 10:45:00,54.01,54.02,53.98,54.0,5000.0,46.0024,46.0109,45.9768,45.9939,5000.0
2011-06-07 10:50:00,54.01,54.07,54.01,54.03,5800.0,46.0024,46.0535,46.0024,46.0194,5800.0
2011-06-07 10:55:00,54.03,54.07,54.0,54.06,8300.0,46.0194,46.0535,45.9939,46.045,8300.0
2011-06-07 11:00:00,54.05,54.07,53.97,54.0,17600.0,46.0364,46.0535,45.9683,45.9939,17600.0
2011-06-07 11:05:00,54.02,54.06,53.97,53.97,36600.0,46.0109,46.045,45.9683,45.9683,36600.0
2011-06-07 11:10:00,53.97,54.01,53.96,53.96,14600.0,45.9683,46.0024,45.9598,45.9598,14600.0
2011-06-07 11:15:00,53.95,53.98,53.94,53.97,37300.0,45.9513,45.9768,45.9428,45.9683,37300.0
2011-06-07 11:20:00,53.97,54.03,53.97,54.01,7600.0,45.9683,46.0194,45.9683,46.0024,7600.0
2011-06-07 11:25:00,54.0,54.02,53.99,54.0,11700.0,45.9939,46.0109,45.9853,45.9939,11700.0
2011-06-07 11:30:00,54.0,54.02,53.96,53.96,73800.0,45.9939,46.0109,45.9598,45.9598,73800.0
2011-06-07 11:35:00,53.96,53.98,53.95,53.98,10500.0,45.9598,45.9768,45.9513,45.9768,10500.0
2011-06-07 11:40:00,53.98,54.03,53.98,54.0,3200.0,45.9768,46.0194,45.9768,45.9939,3200.0
2011-06-07 11:45:00,53.99,54.01,53.97,53.97,3400.0,45.9853,46.0024,45.9683,45.9683,3400.0
2011-06-07 11:50:00,53.97,54.01,53.97,53.99,6300.0,45.9683,46.0024,45.9683,45.9853,6300.0
2011-06-07 11:55:00,53.98,54.01,53.97,54.0,4800.0,45.9768,46.0024,45.9683,45.9939,4800.0
2011-06-07 12:00:00,54.02,54.05,54.02,54.03,2900.0,46.0109,46.0364,46.0109,46.0194,2900.0
2011-06-07 12:05:00,54.02,54.06,54.0,54.05,3000.0,46.0109,46.045,45.9939,46.0364,3000.0
2011-06-07 12:10:00,54.05,54.05,54.02,54.03,4000.0,46.0364,46.0364,46.0109,46.0194,4000.0
2011-06-07 12:15:00,54.04,54.06,53.99,54.06,8600.0,46.0279,46.045,45.9853,46.045,8600.0
2011-06-07 12:20:00,54.06,54.06,54.02,54.02,2300.0,46.045,46.045,46.0109,46.0109,2300.0
2011-06-07 12:25:00,54.03,54.05,54.0,54.0,4200.0,46.0194,46.0364,45.9939,45.9939,4200.0
2011-06-07 12:30:00,53.99,54.02,53.99,54.01,2200.0,45.9853,46.0109,45.9853,46.0024,2200.0
2011-06-07 12:35:00,54.01,54.02,54.0,54.0,5000.0,46.0024,46.0109,45.9939,45.9939,5000.0
2011-06-07 12:40:00,54.0,54.01,53.97,53.99,7200.0,45.9939,46.0024,45.9683,45.9853,7200.0
2011-06-07 12:45:00,53.98,53.98,53.97,53.98,11700.0,45.9768,45.9768,45.9683,45.9768,11700.0
2011-06-07 12:50:00,53.98,54.05,53.98,54.03,5300.0,45.9768,46.0364,45.9768,46.0194,5300.0
2011-06-07 12:55:00,54.03,54.08,54.02,54.05,3900.0,46.0194,46.062,46.0109,46.0364,3900.0
2011-06-07 13:00:00,54.05,54.05,54.01,54.02,12500.0,46.0364,46.0364,46.0024,46.0109,12500.0
2011-06-07 13:05:00,54.02,54.07,54.02,54.06,8500.0,46.0109,46.0535,46.0109,46.045,8500.0
2011-06-07 13:10:00,54.06,54.09,54.06,54.06,20700.0,46.045,46.0705,46.045,46.045,20700.0
2011-06-07 13:15:00,54.06,54.06,54.04,54.05,7500.0,46.045,46.045,46.0279,46.0364,7500.0
2011-06-07 13:20:00,54.06,54.06,54.01,54.06,8600.0,46.045,46.045,46.0024,46.045,8600.0
2011-06-07 13:25:00,54.05,54.07,54.05,54.07,3500.0,46.0364,46.0535,46.0364,46.0535,3500.0
2011-06-07 13:30:00,54.08,54.12,54.06,54.12,58500.0,46.062,46.0961,46.045,46.0961,58500.0
2011-06-07 13:35:00,54.12,54.15,54.1,54.15,8200.0,46.0961,46.1216,46.079,46.1216,8200.0
2011-06-07 13:40:00,54.15,54.15,54.11,54.13,8000.0,46.1216,46.1216,46.0876,46.1046,8000.0
2011-06-07 13:45:00,54.14,54.15,54.11,54.11,2800.0,46.1131,46.1216,46.0876,46.0876,2800.0
2011-06-07 13:50:00,54.12,54.15,54.11,54.13,2400.0,46.0961,46.1216,46.0876,46.1046,2400.0
2011-06-07 13:55:00,54.14,54.14,54.13,54.14,2900.0,46.1131,46.1131,46.1046,46.1131,2900.0
2011-06-07 14:00:00,54.14,54.16,54.12,54.14,6600.0,46.1131,46.1301,46.0961,46.1131,6600.0
2011-06-07 14:05:00,54.13,54.2,54.13,54.2,7600.0,46.1046,46.1642,46.1046,46.1642,7600.0
2011-06-07 14:10:00,54.2,54.2,54.16,54.18,4100.0,46.1642,46.1642,46.1301,46.1472,4100.0
2011-06-07 14:15:00,54.18,54.22,54.14,54.21,13900.0,46.1472,46.1812,46.1131,46.1727,13900.0
2011-06-07 14:20:00,54.2,54.21,54.15,54.17,6600.0,46.1642,46.1727,46.1216,46.1387,6600.0
2011-06-07 14:25:00,54.16,54.18,54.14,54.15,5200.0,46.1301,46.1472,46.1131,46.1216,5200.0
2011-06-07 14:30:00,54.15,54.15,54.09,54.11,19900.0,46.1216,46.1216,46.0705,46.0876,19900.0
2011-06-07 14:35:00,54.1,54.13,54.1,54.12,8700.0,46.079,46.1046,46.079,46.0961,8700.0
2011-06-07 14:40:00,54.12,54.13,54.08,54.08,7800.0,46.0961,46.1046,46.062,46.062,7800.0
2011-06-07 14:45:00,54.1,54.14,54.1,54.1,11300.0,46.079,46.1131,46.079,46.079,11300.0
2011-06-07 14:50:00,54.09,54.15,54.09,54.13,15300.0,46.0705,46.1216,46.0705,46.1046,15300.0
2011-06-07 14:55:00,54.13,54.15,54.1,54.14,30400.0,46.1046,46.1216,46.079,46.1131,30400.0
2011-06-07 15:00:00,54.14,54.16,54.12,54.15,12200.0,46.1131,46.1301,46.0961,46.1216,12200.0
2011-06-07 15:05:00,54.14,54.14,54.05,54.06,12000.0,46.1131,46.1131,46.0364,46.045,12000.0
2011-06-07 15:10:00,54.04,54.11,54.04,54.07,31800.0,46.0279,46.0876,46.0279,46.0535,31800.0
2011-06-07 15:15:00,54.06,54.15,54.06,54.12,19800.0,46.045,46.1216,46.045,46.0961,19800.0
2011-06-07 15:20:00,54.11,54.13,54.08,54.11,34900.0,46.0876,46.1046,46.062,46.0876,34900.0
2011-06-07 15:25:00,54.11,54.12,54.07,54.09,22500.0,46.0876,46.0961,46.0535,46.0705,22500.0
2011-06-07 15:30:00,54.08,54.13,54.07,54.1,59200.0,46.062,46.1046,46.0535,46.079,59200.0
2011-06-07 15:35:00,54.1,54.13,54.09,54.1,34800.0,46.079,46.1046,46.0705,46.079,34800.0
2011-06-07 15:40:00,54.1,54.11,54.06,54.08,90600.0,46.079,46.0876,46.045,46.062,90600.0
2011-06-07 15:45:00,54.1,54.14,54.08,54.11,112400.0,46.079,46.1131,46.062,46.0876,112400.0
2011-06-07 15:50:00,54.1,54.13,54.08,54.11,139000.0,46.079,46.1046,46.062,46.0876,139000.0
2011-06-07 15:55:00,54.11,54.13,54.07,54.11,233600.0,46.0876,46.1046,46.0535,46.0876,233600.0
2011-06-08 09:30:00,54.0,54.0,53.7,53.8,25400.0,45.9939,45.9939,45.7383,45.8235,25400.0
2011-06-08 09:35:00,53.81,53.85,53.78,53.79,9000.0,45.832,45.8661,45.8065,45.815,9000.0
2011-06-08 09:40:00,53.8,53.85,53.76,53.78,10000.0,45.8235,45.8661,45.7894,45.8065,10000.0
2011-06-08 09:45:00,53.77,53.8,53.74,53.74,30800.0,45.798,45.8235,45.7724,45.7724,30800.0
2011-06-08 09:50:00,53.75,53.79,53.73,53.75,9500.0,45.7809,45.815,45.7639,45.7809,9500.0
2011-06-08 09:55:00,53.76,53.78,53.72,53.74,18100.0,45.7894,45.8065,45.7554,45.7724,18100.0
2011-06-08 10:00:00,53.75,53.78,53.74,53.77,19300.0,45.7809,45.8065,45.7724,45.798,19300.0
2011-06-08 10:05:00,53.77,53.77,53.73,53.75,7900.0,45.798,45.798,45.7639,45.7809,7900.0
2011-06-08 10:10:00,53.75,53.81,53.74,53.79,9900.0,45.7809,45.832,45.7724,45.815,9900.0
2011-06-08 10:15:00,53.79,53.88,53.76,53.76,14700.0,45.815,45.8917,45.7894,45.7894,14700.0
2011-06-08 10:20:00,53.76,53.8,53.73,53.8,66700.0,45.7894,45.8235,45.7639,45.8235,66700.0
2011-06-08 10:25:00,53.79,53.8,53.75,53.76,9400.0,45.815,45.8235,45.7809,45.7894,9400.0
2011-06-08 10:30:00,53.77,53.78,53.73,53.75,19000.0,45.798,45.8065,45.7639,45.7809,19000.0
2011-06-08 10:35:00,53.74,53.8,53.74,53.76,9900.0,45.7724,45.8235,45.7724,45.7894,9900.0
2011-06-08 10:40:00,53.75,53.77,53.74,53.75,7500.0,45.7809,45.798,45.7724,45.7809,7500.0
2011-06-08 10:45:00,53.75,53.82,53.75,53.81,17800.0,45.7809,45.8405,45.7809,45.832,17800.0
2011-06-08 10:50:00,53.81,53.81,53.79,53.8,16800.0,45.832,45.832,45.815,45.8235,16800.0
2011-06-08 10:55:00,53.79,53.81,53.72,53.73,15700.0,45.815,45.832,45.7554,45.7639,15700.0
2011-06-08 11:00:00,53.74,53.81,53.73,53.8,23700.0,45.7724,45.832,45.7639,45.8235,23700.0
2011-06-08 11:05:00,53.8,53.83,53.79,53.8,19600.0,45.8235,45.8491,45.815,45.8235,19600.0
2011-06-08 11:10:00,53.79,53.82,53.79,53.8,26900.0,45.815,45.8405,45.815,45.8235,26900.0
2011-06-08 11:15:00,53.8,53.82,53.79,53.81,112600.0,45.8235,45.8405,45.815,45.832,112600.0
2011-06-08 11:20:00,53.8,53.82,53.79,53.81,20400.0,45.8235,45.8405,45.815,45.832,20400.0
2011-06-08 11:25:00,53.8,53.82,53.79,53.79,21000.0,45.8235,45.8405,45.815,45.815,21000.0
2011-06-08 11:30:00,53.8,53.81,53.77,53.81,11500.0,45.8235,45.832,45.798,45.832,11500.0
2011-06-08 11:35:00,53.82,53.86,53.82,53.83,5600.0,45.8405,45.8746,45.8405,45.8491,5600.0
2011-06-08 11:40:00,53.85,53.85,53.79,53.81,10000.0,45.8661,45.8661,45.815,45.832,10000.0
2011-06-08 11:45:00,53.81,53.86,53.79,53.79,111700.0,45.832,45.8746,45.815,45.815,111700.0
2011-06-08 11:50:00,53.8,53.86,53.8,53.86,7500.0,45.8235,45.8746,45.8235,45.8746,7500.0
2011-06-08 11:55:00,53.86,53.88,53.84,53.86,6700.0,45.8746,45.8917,45.8576,45.8746,6700.0
2011-06-08 12:00:00,53.86,53.86,53.79,53.8,35300.0,45.8746,45.8746,45.815,45.8235,35300.0
2011-06-08 12:05:00,53.81,53.82,53.79,53.8,27700.0,45.832,45.8405,45.815,45.8235,27700.0
2011-06-08 12:10:00,53.81,53.82,53.78,53.82,21300.0,45.832,45.8405,45.8065,45.8405,21300.0
2011-06-08 12:15:00,53.82,53.82,53.79,53.8,8900.0,45.8405,45.8405,45.815,45.8235,8900.0
2011-06-08 12:20:00,53.81,53.85,53.79,53.8,10900.0,45.832,45.8661,45.815,45.8235,10900.0
2011-06-08 12:25:00,53.8,53.82,53.79,53.81,13400.0,45.8235,45.8405,45.815,45.832,13400.0
2011-06-08 12:30:00,53.8,53.84,53.78,53.79,15400.0,45.8235,45.8576,45.8065,45.815,15400.0
2011-06-08 12:35:00,53.79,53.79,53.75,53.78,6400.0,45.815,45.815,45.7809,45.8065,6400.0
2011-06-08 12:40:00,53.78,53.79,53.77,53.79,5300.0,45.8065,45.815,45.798,45.815,5300.0
2011-06-08 12:45:00,53.79,53.82,53.79,53.8,7800.0,45.815,45.8405,45.815,45.8235,7800.0
2011-06-08 12:50:00,53.8,53.83,53.8,53.8,7300.0,45.8235,45.8491,45.8235,45.8235,7300.0
2011-06-08 12:55:00,53.8,53.86,53.8,53.86,7700.0,45.8235,45.8746,45.8235,45.8746,7700.0
2011-06-08 13:00:00,53.86,53.88,53.85,53.86,7200.0,45.8746,45.8917,45.8661,45.8746,7200.0
2011-06-08 13:05:00,53.86,53.88,53.85,53.85,4200.0,45.8746,45.8917,45.8661,45.8661,4200.0
2011-06-08 13:10:00,53.85,53.85,53.83,53.83,6200.0,45.8661,45.8661,45.8491,45.8491,6200.0
2011-06-08 13:15:00,53.83,53.85,53.82,53.85,5100.0,45.8491,45.8661,45.8405,45.8661,5100.0
2011-06-08 13:20:00,53.85,53.85,53.82,53.83,11500.0,45.8661,45.8661,45.8405,45.8491,11500.0
2011-06-08 13:25:00,53.83,53.88,53.82,53.87,14300.0,45.8491,45.8917,45.8405,45.8831,14300.0
2011-06-08 13:30:00,53.87,53.87,53.78,53.8,11300.0,45.8831,45.8831,45.8065,45.8235,11300.0
2011-06-08 13:35:00,53.8,53.81,53.76,53.8,20000.0,45.8235,45.832,45.7894,45.8235,20000.0
2011-06-08 13:40:00,53.79,53.8,53.77,53.8,20200.0,45.815,45.8235,45.798,45.8235,20200.0
2011-06-08 13:45:00,53.81,53.82,53.77,53.8,10500.0,45.832,45.8405,45.798,45.8235,10500.0
2011-06-08 13:50:00,53.8,53.81,53.79,53.8,10000.0,45.8235,45.832,45.815,45.8235,10000.0
2011-06-08 13:55:00,53.8,53.8,53.73,53.75,25900.0,45.8235,45.8235,45.7639,45.7809,25900.0
2011-06-08 14:00:00,53.74,53.81,53.72,53.76,215100.0,45.7724,45.832,45.7554,45.7894,215100.0
2011-06-08 14:05:00,53.75,53.78,53.71,53.73,11400.0,45.7809,45.8065,45.7469,45.7639,11400.0
2011-06-08 14:10:00,53.73,53.73,53.68,53.71,14200.0,45.7639,45.7639,45.7213,45.7469,14200.0
2011-06-08 14:15:00,53.71,53.74,53.71,53.73,10200.0,45.7469,45.7724,45.7469,45.7639,10200.0
2011-06-08 14:20:00,53.73,53.75,53.68,53.73,19800.0,45.7639,45.7809,45.7213,45.7639,19800.0
2011-06-08 14:25:00,53.72,53.77,53.71,53.71,12100.0,45.7554,45.798,45.7469,45.7469,12100.0
2011-06-08 14:30:00,53.71,53.82,53.71,53.77,13800.0,45.7469,45.8405,45.7469,45.798,13800.0
2011-06-08 14:35:00,53.77,53.87,53.77,53.78,15700.0,45.798,45.8831,45.798,45.8065,15700.0
2011-06-08 14:40:00,53.78,53.81,53.73,53.76,8700.0,45.8065,45.832,45.7639,45.7894,8700.0
2011-06-08 14:45:00,53.76,53.77,53.71,53.72,19200.0,45.7894,45.798,45.7469,45.7554,19200.0
2011-06-08 14:50:00,53.72,53.77,53.71,53.75,10000.0,45.7554,45.798,45.7469,45.7809,10000.0
2011-06-08 14:55:00,53.73,53.78,53.72,53.74,14600.0,45.7639,45.8065,45.7554,45.7724,14600.0
2011-06-08 15:00:00,53.74,53.75,53.69,53.72,16200.0,45.7724,45.7809,45.7298,45.7554,16200.0
2011-06-08 15:05:00,53.72,53.74,53.69,53.73,14400.0,45.7554,45.7724,45.7298,45.7639,14400.0
2011-06-08 15:10:00,53.73,53.74,53.7,53.7,15700.0,45.7639,45.7724,45.7383,45.7383,15700.0
2011-06-08 15:15:00,53.71,53.71,53.64,53.68,21500.0,45.7469,45.7469,45.6872,45.7213,21500.0
2011-06-08 15:20:00,53.67,53.7,53.59,53.6,29600.0,45.7128,45.7383,45.6446,45.6532,29600.0
2011-06-08 15:25:00,53.6,53.62,53.54,53.58,42500.0,45.6532,45.6702,45.6021,45.6361,42500.0
2011-06-08 15:30:00,53.58,53.63,53.57,53.58,37400.0,45.6361,45.6787,45.6276,45.6361,37400.0
2011-06-08 15:35:00,53.58,53.62,53.56,53.59,33800.0,45.6361,45.6702,45.6191,45.6446,33800.0
2011-06-08 15:40:00,53.58,53.61,53.56,53.6,31900.0,45.6361,45.6617,45.6191,45.6532,31900.0
2011-06-08 15:45:00,53.6,53.65,53.57,53.61,34000.0,45.6532,45.6958,45.6276,45.6617,34000.0
2011-06-08 15:50:00,53.59,53.65,53.59,53.63,37600.0,45.6446,45.6958,45.6446,45.6787,37600.0
2011-06-08 15:55:00,53.64,53.65,53.56,53.57,77000.0,45.6872,45.6958,45.6191,45.6276,77000.0
2011-06-09 09:30:00,53.73,53.9,53.7,53.82,22200.0,45.7639,45.9087,45.7383,45.8405,22200.0
2011-06-09 09:35:00,53.82,53.83,53.73,53.73,61500.0,45.8405,45.8491,45.7639,45.7639,61500.0
2011-06-09 09:40:00,53.76,53.89,53.76,53.82,27700.0,45.7894,45.9002,45.7894,45.8405,27700.0
2011-06-09 09:45:00,53.84,53.97,53.84,53.95,10700.0,45.8576,45.9683,45.8576,45.9513,10700.0
2011-06-09 09:50:00,53.96,53.96,53.87,53.9,9800.0,45.9598,45.9598,45.8831,45.9087,9800.0
2011-06-09 09:55:00,53.94,53.94,53.83,53.91,32500.0,45.9428,45.9428,45.8491,45.9172,32500.0
2011-06-09 10:00:00,53.92,54.07,53.92,54.05,19400.0,45.9257,46.0535,45.9257,46.0364,19400.0
2011-06-09 10:05:00,54.04,54.12,54.02,54.09,27100.0,46.0279,46.0961,46.0109,46.0705,27100.0
2011-06-09 10:10:00,54.09,54.17,54.09,54.15,14800.0,46.0705,46.1387,46.0705,46.1216,14800.0
2011-06-09 10:15:00,54.14,54.2,54.14,54.18,12200.0,46.1131,46.1642,46.1131,46.1472,12200.0
2011-06-09 10:20:00,54.18,54.2,54.17,54.19,25300.0,46.1472,46.1642,46.1387,46.1557,25300.0
2011-06-09 10:25:00,54.19,54.3,54.19,54.3,15700.0,46.1557,46.2494,46.1557,46.2494,15700.0
2011-06-09 10:30:00,54.31,54.5,54.3,54.47,30100.0,46.2579,46.4197,46.2494,46.3942,30100.0
2011-06-09 10:35:00,54.46,54.54,54.42,54.46,19800.0,46.3857,46.4538,46.3516,46.3857,19800.0
2011-06-09 10:40:00,54.45,54.47,54.43,54.46,27000.0,46.3771,46.3942,46.3601,46.3857,27000.0
2011-06-09 10:45:00,54.46,54.55,54.45,54.54,18500.0,46.3857,46.4623,46.3771,46.4538,18500.0
2011-06-09 10:50:00,54.55,54.6,54.48,54.5,38100.0,46.4623,46.5049,46.4027,46.4197,38100.0
2011-06-09 10:55:00,54.5,54.53,54.47,54.53,30900.0,46.4197,46.4453,46.3942,46.4453,30900.0
2011-06-09 11:00:00,54.52,54.53,54.49,54.5,15800.0,46.4368,46.4453,46.4112,46.4197,15800.0
2011-06-09 11:05:00,54.5,54.52,54.48,54.48,11400.0,46.4197,46.4368,46.4027,46.4027,11400.0
2011-06-09 11:10:00,54.49,54.49,54.46,54.47,10000.0,46.4112,46.4112,46.3857,46.3942,10000.0
2011-06-09 11:15:00,54.46,54.47,54.42,54.46,6900.0,46.3857,46.3942,46.3516,46.3857,6900.0
2011-06-09 11:20:00,54.46,54.46,54.41,54.42,8500.0,46.3857,46.3857,46.3431,46.3516,8500.0
2011-06-09 11:25:00,54.41,54.41,54.36,54.38,11700.0,46.3431,46.3431,46.3005,46.3175,11700.0
2011-06-09 11:30:00,54.37,54.38,54.33,54.37,16200.0,46.309,46.3175,46.2749,46.309,16200.0
2011-06-09 11:35:00,54.36,54.37,54.3,54.33,24100.0,46.3005,46.309,46.2494,46.2749,24100.0
2011-06-09 11:40:00,54.35,54.37,54.33,54.34,9900.0,46.292,46.309,46.2749,46.2835,9900.0
2011-06-09 11:45:00,54.35,54.4,54.33,54.39,14000.0,46.292,46.3346,46.2749,46.326,14000.0
2011-06-09 11:50:00,54.39,54.6,54.39,54.52,9400.0,46.326,46.5049,46.326,46.4368,9400.0
2011-06-09 11:55:00,54.52,54.57,54.47,54.49,6800.0,46.4368,46.4794,46.3942,46.4112,6800.0
2011-06-09 12:00:00,54.48,54.54,54.47,54.53,5400.0,46.4027,46.4538,46.3942,46.4453,5400.0
2011-06-09 12:05:00,54.54,54.57,54.51,54.56,9000.0,46.4538,46.4794,46.4282,46.4708,9000.0
2011-06-09 12:10:00,54.57,54.7,54.56,54.7,19100.0,46.4794,46.5901,46.4708,46.5901,19100.0
2011-06-09 12:15:00,54.69,54.7,54.66,54.7,12600.0,46.5816,46.5901,46.556,46.5901,12600.0
2011-06-09 12:20:00,54.7,54.7,54.67,54.67,14200.0,46.5901,46.5901,46.5645,46.5645,14200.0
2011-06-09 12:25:00,54.67,54.72,54.67,54.71,14300.0,46.5645,46.6071,46.5645,46.5986,14300.0
2011-06-09 12:30:00,54.7,54.7,54.68,54.69,14000.0,46.5901,46.5901,46.573,46.5816,14000.0
2011-06-09 12:35:00,54.69,54.69,54.6,54.6,9700.0,46.5816,46.5816,46.5049,46.5049,9700.0
2011-06-09 12:40:00,54.6,54.67,54.59,54.66,10400.0,46.5049,46.5645,46.4964,46.556,10400.0
2011-06-09 12:45:00,54.66,54.71,54.64,54.71,18100.0,46.556,46.5986,46.539,46.5986,18100.0
2011-06-09 12:50:00,54.7,54.71,54.66,54.71,16200.0,46.5901,46.5986,46.556,46.5986,16200.0
2011-06-09 12:55:00,54.71,54.75,54.7,54.72,16600.0,46.5986,46.6327,46.5901,46.6071,16600.0
2011-06-09 13:00:00,54.73,54.74,54.69,54.69,37500.0,46.6156,46.6241,46.5816,46.5816,37500.0
2011-06-09 13:05:00,54.7,54.75,54.69,54.75,10700.0,46.5901,46.6327,46.5816,46.6327,10700.0
2011-06-09 13:10:00,54.73,54.74,54.71,54.72,12700.0,46.6156,46.6241,46.5986,46.6071,12700.0
2011-06-09 13:15:00,54.73,54.74,54.72,54.72,20700.0,46.6156,46.6241,46.6071,46.6071,20700.0
2011-06-09 13:20:00,54.72,54.74,54.71,54.71,25500.0,46.6071,46.6241,46.5986,46.5986,25500.0
2011-06-09 13:25:00,54.71,54.74,54.71,54.72,20800.0,46.5986,46.6241,46.5986,46.6071,20800.0
2011-06-09 13:30:00,54.73,54.73,54.66,54.71,11800.0,46.6156,46.6156,46.556,46.5986,11800.0
2011-06-09 13:35:00,54.71,54.71,54.69,54.71,17800.0,46.5986,46.5986,46.5816,46.5986,17800.0
2011-06-09 13:40:00,54.69,54.7,54.64,54.67,17700.0,46.5816,46.5901,46.539,46.5645,17700.0
2011-06-09 13:45:00,54.68,54.68,54.64,54.65,11800.0,46.573,46.573,46.539,46.5475,11800.0
2011-06-09 13:50:00,54.64,54.69,54.61,54.69,30200.0,46.539,46.5816,46.5134,46.5816,30200.0
2011-06-09 13:55:00,54.68,54.68,54.64,54.65,36600.0,46.573,46.573,46.539,46.5475,36600.0
2011-06-09 14:00:00,54.65,54.69,54.64,54.65,13500.0,46.5475,46.5816,46.539,46.5475,13500.0
2011-06-09 14:05:00,54.65,54.66,54.64,54.65,7400.0,46.5475,46.556,46.539,46.5475,7400.0
2011-06-09 14:10:00,54.65,54.69,54.65,54.68,12000.0,46.5475,46.5816,46.5475,46.573,12000.0
2011-06-09 14:15:00,54.67,54.81,54.66,54.76,38000.0,46.5645,46.6838,46.556,46.6412,38000.0
2011-06-09 14:20:00,54.75,54.77,54.69,54.7,32600.0,46.6327,46.6497,46.5816,46.5901,32600.0
2011-06-09 14:25:00,54.71,54.73,54.65,54.68,25500.0,46.5986,46.6156,46.5475,46.573,25500.0
2011-06-09 14:30:00,54.68,54.68,54.64,54.64,8700.0,46.573,46.573,46.539,46.539,8700.0
2011-06-09 14:35:00,54.64,54.65,54.6,54.63,16500.0,46.539,46.5475,46.5049,46.5305,16500.0
2011-06-09 14:40:00,54.64,54.66,54.63,54.64,8300.0,46.539,46.556,46.5305,46.539,8300.0
2011-06-09 14:45:00,54.65,54.66,54.64,54.64,12300.0,46.5475,46.556,46.539,46.539,12300.0
2011-06-09 14:50:00,54.66,54.68,54.64,54.68,19200.0,46.556,46.573,46.539,46.573,19200.0
2011-06-09 14:55:00,54.67,54.68,54.62,54.64,9900.0,46.5645,46.573,46.5219,46.539,9900.0
2011-06-09 15:00:00,54.64,54.64,54.59,54.6,15600.0,46.539,46.539,46.4964,46.5049,15600.0
2011-06-09 15:05:00,54.6,54.61,54.58,54.59,18800.0,46.5049,46.5134,46.4879,46.4964,18800.0
2011-06-09 15:10:00,54.59,54.6,54.57,54.57,16600.0,46.4964,46.5049,46.4794,46.4794,16600.0
2011-06-09 15:15:00,54.56,54.56,54.53,54.53,24500.0,46.4708,46.4708,46.4453,46.4453,24500.0
2011-06-09 15:20:00,54.53,54.54,54.46,54.48,29300.0,46.4453,46.4538,46.3857,46.4027,29300.0
2011-06-09 15:25:00,54.48,54.48,54.43,54.44,26000.0,46.4027,46.4027,46.3601,46.3686,26000.0
2011-06-09 15:30:00,54.45,54.46,54.38,54.38,34200.0,46.3771,46.3857,46.3175,46.3175,34200.0
2011-06-09 15:35:00,54.39,54.44,54.36,54.37,34400.0,46.326,46.3686,46.3005,46.309,34400.0
2011-06-09 15:40:00,54.36,54.39,54.36,54.38,32300.0,46.3005,46.326,46.3005,46.3175,32300.0
2011-06-09 15:45:00,54.37,54.44,54.36,54.4,114000.0,46.309,46.3686,46.3005,46.3346,114000.0
2011-06-09 15:50:00,54.39,54.4,54.35,54.39,61800.0,46.326,46.3346,46.292,46.326,61800.0
2011-06-09 15:55:00,54.39,54.42,54.36,54.4,122500.0,46.326,46.3516,46.3005,46.3346,122500.0
2011-06-10 09:30:00,54.07,54.24,54.07,54.21,15400.0,46.0535,46.1983,46.0535,46.1727,15400.0
2011-06-10 09:35:00,54.19,54.36,54.16,54.31,15000.0,46.1557,46.3005,46.1301,46.2579,15000.0
2011-06-10 09:40:00,54.3,54.41,54.28,54.41,18600.0,46.2494,46.3431,46.2323,46.3431,18600.0
2011-06-10 09:45:00,54.37,54.44,54.29,54.4,16200.0,46.309,46.3686,46.2409,46.3346,16200.0
2011-06-10 09:50:00,54.4,54.46,54.37,54.41,39400.0,46.3346,46.3857,46.309,46.3431,39400.0
2011-06-10 09:55:00,54.4,54.4,54.3,54.34,12100.0,46.3346,46.3346,46.2494,46.2835,12100.0
2011-06-10 10:00:00,54.32,54.32,54.2,54.22,9200.0,46.2664,46.2664,46.1642,46.1812,9200.0
2011-06-10 10:05:00,54.22,54.22,54.03,54.05,14700.0,46.1812,46.1812,46.0194,46.0364,14700.0
2011-06-10 10:10:00,54.03,54.21,54.03,54.21,11100.0,46.0194,46.1727,46.0194,46.1727,11100.0
2011-06-10 10:15:00,54.2,54.25,54.18,54.24,7600.0,46.1642,46.2068,46.1472,46.1983,7600.0
2011-06-10 10:20:00,54.23,54.25,54.1,54.11,25800.0,46.1898,46.2068,46.079,46.0876,25800.0
2011-06-10 10:25:00,54.11,54.17,54.09,54.17,13000.0,46.0876,46.1387,46.0705,46.1387,13000.0
2011-06-10 10:30:00,54.18,54.2,54.11,54.11,11100.0,46.1472,46.1642,46.0876,46.0876,11100.0
2011-06-10 10:35:00,54.1,54.1,54.03,54.03,14100.0,46.079,46.079,46.0194,46.0194,14100.0
2011-06-10 10:40:00,54.03,54.04,53.95,54.04,18100.0,46.0194,46.0279,45.9513,46.0279,18100.0
2011-06-10 10:45:00,54.02,54.1,53.99,54.08,15400.0,46.0109,46.079,45.9853,46.062,15400.0
2011-06-10 10:50:00,54.07,54.13,54.03,54.04,32200.0,46.0535,46.1046,46.0194,46.0279,32200.0
2011-06-10 10:55:00,54.04,54.07,53.97,54.03,11300.0,46.0279,46.0535,45.9683,46.0194,11300.0
2011-06-10 11:00:00,54.03,54.03,53.93,53.96,17700.0,46.0194,46.0194,45.9342,45.9598,17700.0
2011-06-10 11:05:00,53.96,53.96,53.86,53.87,22200.0,45.9598,45.9598,45.8746,45.8831,22200.0
2011-06-10 11:10:00,53.86,53.87,53.81,53.83,27000.0,45.8746,45.8831,45.832,45.8491,27000.0
2011-06-10 11:15:00,53.83,53.91,53.81,53.91,22400.0,45.8491,45.9172,45.832,45.9172,22400.0
2011-06-10 11:20:00,53.9,53.96,53.88,53.96,16200.0,45.9087,45.9598,45.8917,45.9598,16200.0
2011-06-10 11:25:00,53.95,54.01,53.95,53.98,13000.0,45.9513,46.0024,45.9513,45.9768,13000.0
2011-06-10 11:30:00,53.98,53.98,53.95,53.95,10300.0,45.9768,45.9768,45.9513,45.9513,10300.0
2011-06-10 11:35:00,53.96,53.98,53.9,53.91,8300.0,45.9598,45.9768,45.9087,45.9172,8300.0
2011-06-10 11:40:00,53.91,53.93,53.87,53.9,55600.0,45.9172,45.9342,45.8831,45.9087,55600.0
2011-06-10 11:45:00,53.9,53.91,53.88,53.89,78400.0,45.9087,45.9172,45.8917,45.9002,78400.0
2011-06-10 11:50:00,53.89,53.93,53.86,53.93,31800.0,45.9002,45.9342,45.8746,45.9342,31800.0
2011-06-10 11:55:00,53.93,53.95,53.91,53.94,3900.0,45.9342,45.9513,45.9172,45.9428,3900.0
2011-06-10 12:00:00,53.94,53.94,53.86,53.86,71900.0,45.9428,45.9428,45.8746,45.8746,71900.0
2011-06-10 12:05:00,53.86,53.86,53.84,53.86,6000.0,45.8746,45.8746,45.8576,45.8746,6000.0
2011-06-10 12:10:00,53.85,53.86,53.84,53.85,7200.0,45.8661,45.8746,45.8576,45.8661,7200.0
2011-06-10 12:15:00,53.85,53.89,53.85,53.89,7700.0,45.8661,45.9002,45.8661,45.9002,7700.0
2011-06-10 12:20:00,53.9,53.92,53.88,53.91,6100.0,45.9087,45.9257,45.8917,45.9172,6100.0
2011-06-10 12:25:00,53.9,53.95,53.89,53.94,9000.0,45.9087,45.9513,45.9002,45.9428,9000.0
2011-06-10 12:30:00,53.95,53.99,53.95,53.97,11300.0,45.9513,45.9853,45.9513,45.9683,11300.0
2011-06-10 12:35:00,53.98,54.05,53.96,54.04,9800.0,45.9768,46.0364,45.9598,46.0279,9800.0
2011-06-10 12:40:00,54.04,54.04,54.01,54.01,8500.0,46.0279,46.0279,46.0024,46.0024,8500.0
2011-06-10 12:45:00,54.01,54.06,54.0,54.02,6100.0,46.0024,46.045,45.9939,46.0109,6100.0
2011-06-10 12:50:00,54.02,54.06,53.99,54.05,8700.0,46.0109,46.045,45.9853,46.0364,8700.0
2011-06-10 12:55:00,54.05,54.05,54.01,54.01,4300.0,46.0364,46.0364,46.0024,46.0024,4300.0
2011-06-10 13:00:00,54.02,54.03,53.99,54.03,10500.0,46.0109,46.0194,45.9853,46.0194,10500.0
2011-06-10 13:05:00,54.02,54.05,54.02,54.05,5700.0,46.0109,46.0364,46.0109,46.0364,5700.0
2011-06-10 13:10:00,54.05,54.05,53.99,53.99,11800.0,46.0364,46.0364,45.9853,45.9853,11800.0
2011-06-10 13:15:00,53.99,54.0,53.99,53.99,7600.0,45.9853,45.9939,45.9853,45.9853,7600.0
2011-06-10 13:20:00,53.99,54.0,53.98,53.99,12200.0,45.9853,45.9939,45.9768,45.9853,12200.0
2011-06-10 13:25:00,53.99,54.0,53.98,54.0,13800.0,45.9853,45.9939,45.9768,45.9939,13800.0
2011-06-10 13:30:00,53.98,53.99,53.96,53.96,12800.0,45.9768,45.9853,45.9598,45.9598,12800.0
2011-06-10 13:35:00,53.97,53.97,53.94,53.95,22200.0,45.9683,45.9683,45.9428,45.9513,22200.0
2011-06-10 13:40:00,53.94,53.95,53.87,53.88,25300.0,45.9428,45.9513,45.8831,45.8917,25300.0
2011-06-10 13:45:00,53.88,53.89,53.82,53.86,17000.0,45.8917,45.9002,45.8405,45.8746,17000.0
2011-06-10 13:50:00,53.86,53.88,53.85,53.87,9600.0,45.8746,45.8917,45.8661,45.8831,9600.0
2011-06-10 13:55:00,53.87,53.89,53.82,53.85,16700.0,45.8831,45.9002,45.8405,45.8661,16700.0
2011-06-10 14:00:00,53.84,53.92,53.84,53.92,13800.0,45.8576,45.9257,45.8576,45.9257,13800.0
2011-06-10 14:05:00,53.93,54.01,53.9,53.93,32200.0,45.9342,46.0024,45.9087,45.9342,32200.0
2011-06-10 14:10:00,53.93,53.95,53.87,53.91,16400.0,45.9342,45.9513,45.8831,45.9172,16400.0
2011-06-10 14:15:00,53.91,53.95,53.87,53.93,21000.0,45.9172,45.9513,45.8831,45.9342,21000.0
2011-06-10 14:20:00,53.93,53.93,53.89,53.91,38100.0,45.9342,45.9342,45.9002,45.9172,38100.0
2011-06-10 14:25:00,53.91,53.94,53.9,53.92,20800.0,45.9172,45.9428,45.9087,45.9257,20800.0
2011-06-10 14:30:00,53.91,53.94,53.9,53.9,19800.0,45.9172,45.9428,45.9087,45.9087,19800.0
2011-06-10 14:35:00,53.91,53.93,53.87,53.88,18500.0,45.9172,45.9342,45.8831,45.8917,18500.0
2011-06-10 14:40:00,53.88,53.93,53.82,53.82,17600.0,45.8917,45.9342,45.8405,45.8405,17600.0
2011-06-10 14:45:00,53.82,53.86,53.81,53.86,26500.0,45.8405,45.8746,45.832,45.8746,26500.0
2011-06-10 14:50:00,53.85,53.87,53.82,53.84,29500.0,45.8661,45.8831,45.8405,45.8576,29500.0
2011-06-10 14:55:00,53.85,53.95,53.84,53.95,19700.0,45.8661,45.9513,45.8576,45.9513,19700.0
2011-06-10 15:00:00,53.95,53.97,53.9,53.93,24800.0,45.9513,45.9683,45.9087,45.9342,24800.0
2011-06-10 15:05:00,53.94,53.94,53.84,53.91,28900.0,45.9428,45.9428,45.8576,45.9172,28900.0
2011-06-10 15:10:00,53.91,53.95,53.87,53.87,22900.0,45.9172,45.9513,45.8831,45.8831,22900.0
2011-06-10 15:15:00,53.88,53.96,53.88,53.93,32600.0,45.8917,45.9598,45.8917,45.9342,32600.0
2011-06-10 15:20:00,53.92,53.92,53.85,53.89,23500.0,45.9257,45.9257,45.8661,45.9002,23500.0
2011-06-10 15:25:00,53.89,53.91,53.79,53.83,28500.0,45.9002,45.9172,45.815,45.8491,28500.0
2011-06-10 15:30:00,53.83,53.86,53.79,53.85,35100.0,45.8491,45.8746,45.815,45.8661,35100.0
2011-06-10 15:35:00,53.85,53.9,53.78,53.79,50800.0,45.8661,45.9087,45.8065,45.815,50800.0
2011-06-10 15:40:00,53.79,53.83,53.71,53.76,46800.0,45.815,45.8491,45.7469,45.7894,46800.0
2011-06-10 15:45:00,53.75,53.83,53.71,53.81,117800.0,45.7809,45.8491,45.7469,45.832,117800.0
2011-06-10 15:50:00,53.8,53.82,53.71,53.73,57900.0,45.8235,45.8405,45.7469,45.7639,57900.0
2011-06-10 15:55:00,53.73,53.82,53.73,53.79,187000.0,45.7639,45.8405,45.7639,45.815,187000.0
2011-06-13 09:30:00,53.83,53.91,53.71,53.9,21300.0,45.8491,45.9172,45.7469,45.9087,21300.0
2011-06-13 09:35:00,53.89,53.94,53.82,53.83,10800.0,45.9002,45.9428,45.8405,45.8491,10800.0
2011-06-13 09:40:00,53.8,53.98,53.77,53.97,9700.0,45.8235,45.9768,45.798,45.9683,9700.0
2011-06-13 09:45:00,53.95,53.95,53.89,53.92,10400.0,45.9513,45.9513,45.9002,45.9257,10400.0
2011-06-13 09:50:00,53.9,53.95,53.85,53.94,8200.0,45.9087,45.9513,45.8661,45.9428,8200.0
2011-06-13 09:55:00,53.94,54.03,53.93,54.02,6100.0,45.9428,46.0194,45.9342,46.0109,6100.0
2011-06-13 10:00:00,54.0,54.11,53.97,54.05,12600.0,45.9939,46.0876,45.9683,46.0364,12600.0
2011-06-13 10:05:00,54.08,54.08,53.96,54.01,16400.0,46.062,46.062,45.9598,46.0024,16400.0
2011-06-13 10:10:00,54.03,54.04,53.95,53.97,11600.0,46.0194,46.0279,45.9513,45.9683,11600.0
2011-06-13 10:15:00,53.97,53.98,53.89,53.94,16800.0,45.9683,45.9768,45.9002,45.9428,16800.0
2011-06-13 10:20:00,53.96,54.01,53.9,53.96,9600.0,45.9598,46.0024,45.9087,45.9598,9600.0
2011-06-13 10:25:00,53.97,54.02,53.97,54.0,6000.0,45.9683,46.0109,45.9683,45.9939,6000.0
2011-06-13 10:30:00,54.01,54.01,53.92,53.95,9700.0,46.0024,46.0024,45.9257,45.9513,9700.0
2011-06-13 10:35:00,53.94,54.0,53.92,53.97,7500.0,45.9428,45.9939,45.9257,45.9683,7500.0
2011-06-13 10:40:00,53.97,53.98,53.88,53.89,10000.0,45.9683,45.9768,45.8917,45.9002,10000.0
2011-06-13 10:45:00,53.93,53.94,53.9,53.93,6600.0,45.9342,45.9428,45.9087,45.9342,6600.0
2011-06-13 10:50:00,53.93,53.94,53.9,53.93,7000.0,45.9342,45.9428,45.9087,45.9342,7000.0
2011-06-13 10:55:00,53.94,53.97,53.92,53.96,6300.0,45.9428,45.9683,45.9257,45.9598,6300.0
2011-06-13 11:00:00,53.95,53.95,53.9,53.91,11300.0,45.9513,45.9513,45.9087,45.9172,11300.0
2011-06-13 11:05:00,53.92,53.94,53.89,53.94,20400.0,45.9257,45.9428,45.9002,45.9428,20400.0
2011-06-13 11:10:00,53.95,54.0,53.95,54.0,8400.0,45.9513,45.9939,45.9513,45.9939,8400.0
2011-06-13 11:15:00,53.99,54.04,53.98,54.04,5300.0,45.9853,46.0279,45.9768,46.0279,5300.0
2011-06-13 11:20:00,54.05,54.11,54.03,54.1,4600.0,46.0364,46.0876,46.0194,46.079,4600.0
2011-06-13 11:25:00,54.09,54.11,54.07,54.07,4100.0,46.0705,46.0876,46.0535,46.0535,4100.0
2011-06-13 11:30:00,54.07,54.07,54.04,54.05,3000.0,46.0535,46.0535,46.0279,46.0364,3000.0
2011-06-13 11:35:00,54.05,54.06,54.03,54.05,10500.0,46.0364,46.045,46.0194,46.0364,10500.0
2011-06-13 11:40:00,54.03,54.08,54.03,54.07,12800.0,46.0194,46.062,46.0194,46.0535,12800.0
2011-06-13 11:45:00,54.07,54.08,54.04,54.07,30800.0,46.0535,46.062,46.0279,46.0535,30800.0
2011-06-13 11:50:00,54.07,54.1,54.04,54.09,14400.0,46.0535,46.079,46.0279,46.0705,14400.0
2011-06-13 11:55:00,54.08,54.09,54.06,54.07,8300.0,46.062,46.0705,46.045,46.0535,8300.0
2011-06-13 12:00:00,54.07,54.1,54.06,54.1,16800.0,46.0535,46.079,46.045,46.079,16800.0
2011-06-13 12:05:00,54.1,54.11,54.07,54.1,10000.0,46.079,46.0876,46.0535,46.079,10000.0
2011-06-13 12:10:00,54.1,54.1,54.08,54.1,5600.0,46.079,46.079,46.062,46.079,5600.0
2011-06-13 12:15:00,54.1,54.1,54.03,54.04,7400.0,46.079,46.079,46.0194,46.0279,7400.0
2011-06-13 12:20:00,54.04,54.06,54.0,54.0,8300.0,46.0279,46.045,45.9939,45.9939,8300.0
2011-06-13 12:25:00,54.01,54.02,53.99,54.01,5400.0,46.0024,46.0109,45.9853,46.0024,5400.0
2011-06-13 12:30:00,54.02,54.05,54.0,54.05,14400.0,46.0109,46.0364,45.9939,46.0364,14400.0
2011-06-13 12:35:00,54.05,54.06,54.03,54.06,6200.0,46.0364,46.045,46.0194,46.045,6200.0
2011-06-13 12:40:00,54.06,54.07,54.04,54.04,4900.0,46.045,46.0535,46.0279,46.0279,4900.0
2011-06-13 12:45:00,54.04,54.08,54.03,54.08,34200.0,46.0279,46.062,46.0194,46.062,34200.0
2011-06-13 12:50:00,54.08,54.09,54.04,54.04,5100.0,46.062,46.0705,46.0279,46.0279,5100.0
2011-06-13 12:55:00,54.04,54.07,54.03,54.05,12400.0,46.0279,46.0535,46.0194,46.0364,12400.0
2011-06-13 13:00:00,54.04,54.05,54.0,54.01,32200.0,46.0279,46.0364,45.9939,46.0024,32200.0
2011-06-13 13:05:00,54.0,54.0,53.9,53.93,9300.0,45.9939,45.9939,45.9087,45.9342,9300.0
2011-06-13 13:10:00,53.93,53.95,53.91,53.95,11200.0,45.9342,45.9513,45.9172,45.9513,11200.0
2011-06-13 13:15:00,53.96,54.05,53.95,54.05,137600.0,45.9598,46.0364,45.9513,46.0364,137600.0
2011-06-13 13:20:00,54.05,54.06,54.0,54.03,32800.0,46.0364,46.045,45.9939,46.0194,32800.0
2011-06-13 13:25:00,54.03,54.05,54.01,54.04,6300.0,46.0194,46.0364,46.0024,46.0279,6300.0
2011-06-13 13:30:00,54.04,54.06,54.01,54.04,10000.0,46.0279,46.045,46.0024,46.0279,10000.0
2011-06-13 13:35:00,54.02,54.05,54.01,54.05,7400.0,46.0109,46.0364,46.0024,46.0364,7400.0
2011-06-13 13:40:00,54.05,54.05,54.01,54.02,14400.0,46.0364,46.0364,46.0024,46.0109,14400.0
2011-06-13 13:45:00,54.02,54.06,54.0,54.0,15600.0,46.0109,46.045,45.9939,45.9939,15600.0
2011-06-13 13:50:00,53.99,54.07,53.99,54.06,12800.0,45.9853,46.0535,45.9853,46.045,12800.0
2011-06-13 13:55:00,54.05,54.18,54.04,54.17,11200.0,46.0364,46.1472,46.0279,46.1387,11200.0
2011-06-13 14:00:00,54.17,54.19,54.13,54.19,11100.0,46.1387,46.1557,46.1046,46.1557,11100.0
2011-06-13 14:05:00,54.2,54.28,54.19,54.23,12500.0,46.1642,46.2323,46.1557,46.1898,12500.0
2011-06-13 14:10:00,54.23,54.26,54.17,54.17,4900.0,46.1898,46.2153,46.1387,46.1387,4900.0
2011-06-13 14:15:00,54.16,54.2,54.14,54.15,6900.0,46.1301,46.1642,46.1131,46.1216,6900.0
2011-06-13 14:20:00,54.15,54.16,54.09,54.14,8600.0,46.1216,46.1301,46.0705,46.1131,8600.0
2011-06-13 14:25:00,54.13,54.13,54.07,54.07,7800.0,46.1046,46.1046,46.0535,46.0535,7800.0
2011-06-13 14:30:00,54.07,54.09,53.98,53.99,12000.0,46.0535,46.0705,45.9768,45.9853,12000.0
2011-06-13 14:35:00,54.01,54.03,53.98,53.99,11700.0,46.0024,46.0194,45.9768,45.9853,11700.0
2011-06-13 14:40:00,54.0,54.1,54.0,54.1,8800.0,45.9939,46.079,45.9939,46.079,8800.0
2011-06-13 14:45:00,54.09,54.1,54.05,54.1,20700.0,46.0705,46.079,46.0364,46.079,20700.0
2011-06-13 14:50:00,54.1,54.12,54.03,54.03,14300.0,46.079,46.0961,46.0194,46.0194,14300.0
2011-06-13 14:55:00,54.02,54.03,53.96,53.96,9000.0,46.0109,46.0194,45.9598,45.9598,9000.0
2011-06-13 15:00:00,53.95,53.99,53.92,53.97,14900.0,45.9513,45.9853,45.9257,45.9683,14900.0
2011-06-13 15:05:00,53.98,54.06,53.95,54.0,37200.0,45.9768,46.045,45.9513,45.9939,37200.0
2011-06-13 15:10:00,54.0,54.03,53.96,53.96,18700.0,45.9939,46.0194,45.9598,45.9598,18700.0
2011-06-13 15:15:00,53.96,53.99,53.9,53.98,16300.0,45.9598,45.9853,45.9087,45.9768,16300.0
2011-06-13 15:20:00,53.99,54.02,53.98,54.0,13100.0,45.9853,46.0109,45.9768,45.9939,13100.0
2011-06-13 15:25:00,54.0,54.06,54.0,54.02,13700.0,45.9939,46.045,45.9939,46.0109,13700.0
2011-06-13 15:30:00,54.03,54.03,53.95,53.98,20900.0,46.0194,46.0194,45.9513,45.9768,20900.0
2011-06-13 15:35:00,53.98,54.0,53.97,54.0,21700.0,45.9768,45.9939,45.9683,45.9939,21700.0
2011-06-13 15:40:00,53.99,54.03,53.97,54.0,36100.0,45.9853,46.0194,45.9683,45.9939,36100.0
2011-06-13 15:45:00,54.0,54.04,53.96,53.99,53700.0,45.9939,46.0279,45.9598,45.9853,53700.0
2011-06-13 15:50:00,53.99,54.07,53.99,54.07,32200.0,45.9853,46.0535,45.9853,46.0535,32200.0
2011-06-13 15:55:00,54.07,54.08,54.02,54.05,99200.0,46.0535,46.062,46.0109,46.0364,99200.0
2011-06-14 09:30:00,54.43,54.72,54.41,54.67,27100.0,46.3601,46.6071,46.3431,46.5645,27100.0
2011-06-14 09:35:00,54.67,54.74,54.63,54.7,57800.0,46.5645,46.6241,46.5305,46.5901,57800.0
2011-06-14 09:40:00,54.66,54.8,54.64,54.73,17000.0,46.556,46.6753,46.539,46.6156,17000.0
2011-06-14 09:45:00,54.77,54.79,54.74,54.77,19600.0,46.6497,46.6667,46.6241,46.6497,19600.0
2011-06-14 09:50:00,54.77,54.89,54.77,54.88,54100.0,46.6497,46.7519,46.6497,46.7434,54100.0
2011-06-14 09:55:00,54.87,54.98,54.86,54.95,12700.0,46.7349,46.8286,46.7264,46.803,12700.0
2011-06-14 10:00:00,54.96,54.96,54.8,54.8,23400.0,46.8115,46.8115,46.6753,46.6753,23400.0
2011-06-14 10:05:00,54.8,54.89,54.79,54.81,19600.0,46.6753,46.7519,46.6667,46.6838,19600.0
2011-06-14 10:10:00,54.81,54.84,54.77,54.78,20400.0,46.6838,46.7093,46.6497,46.6582,20400.0
2011-06-14 10:15:00,54.78,54.81,54.69,54.73,61700.0,46.6582,46.6838,46.5816,46.6156,61700.0
2011-06-14 10:20:00,54.73,54.73,54.7,54.72,14300.0,46.6156,46.6156,46.5901,46.6071,14300.0
2011-06-14 10:25:00,54.71,54.78,54.71,54.76,8200.0,46.5986,46.6582,46.5986,46.6412,8200.0
2011-06-14 10:30:00,54.77,54.86,54.77,54.86,6800.0,46.6497,46.7264,46.6497,46.7264,6800.0
2011-06-14 10:35:00,54.87,54.88,54.83,54.84,8000.0,46.7349,46.7434,46.7008,46.7093,8000.0
2011-06-14 10:40:00,54.85,54.85,54.79,54.79,6400.0,46.7178,46.7178,46.6667,46.6667,6400.0
2011-06-14 10:45:00,54.8,54.83,54.76,54.79,13700.0,46.6753,46.7008,46.6412,46.6667,13700.0
2011-06-14 10:50:00,54.79,54.79,54.75,54.76,10400.0,46.6667,46.6667,46.6327,46.6412,10400.0
2011-06-14 10:55:00,54.76,54.89,54.76,54.85,32100.0,46.6412,46.7519,46.6412,46.7178,32100.0
2011-06-14 11:00:00,54.85,54.86,54.85,54.85,11600.0,46.7178,46.7264,46.7178,46.7178,11600.0
2011-06-14 11:05:00,54.85,54.91,54.85,54.89,7800.0,46.7178,46.7689,46.7178,46.7519,7800.0
2011-06-14 11:10:00,54.88,54.9,54.87,54.9,5300.0,46.7434,46.7604,46.7349,46.7604,5300.0
2011-06-14 11:15:00,54.89,54.97,54.88,54.96,38700.0,46.7519,46.82,46.7434,46.8115,38700.0
2011-06-14 11:20:00,54.95,54.99,54.95,54.96,13400.0,46.803,46.8371,46.803,46.8115,13400.0
2011-06-14 11:25:00,54.95,54.99,54.95,54.98,7600.0,46.803,46.8371,46.803,46.8286,7600.0
2011-06-14 11:30:00,54.98,54.99,54.95,54.97,13500.0,46.8286,46.8371,46.803,46.82,13500.0
2011-06-14 11:35:00,54.98,54.99,54.95,54.97,15100.0,46.8286,46.8371,46.803,46.82,15100.0
2011-06-14 11:40:00,54.97,54.97,54.95,54.95,7300.0,46.82,46.82,46.803,46.803,7300.0
2011-06-14 11:45:00,54.95,54.97,54.95,54.97,7900.0,46.803,46.82,46.803,46.82,7900.0
2011-06-14 11:50:00,54.96,54.98,54.95,54.96,10100.0,46.8115,46.8286,46.803,46.8115,10100.0
2011-06-14 11:55:00,54.97,55.06,54.97,55.03,40000.0,46.82,46.8967,46.82,46.8712,40000.0
2011-06-14 12:00:00,55.03,55.04,55.0,55.04,10700.0,46.8712,46.8797,46.8456,46.8797,10700.0
2011-06-14 12:05:00,55.03,55.14,55.03,55.12,30000.0,46.8712,46.9648,46.8712,46.9478,30000.0
2011-06-14 12:10:00,55.12,55.18,55.1,55.18,17100.0,46.9478,46.9989,46.9308,46.9989,17100.0
2011-06-14 12:15:00,55.18,55.22,55.18,55.2,16900.0,46.9989,47.033,46.9989,47.0159,16900.0
2011-06-14 12:20:00,55.21,55.24,55.18,55.23,47700.0,47.0245,47.05,46.9989,47.0415,47700.0
2011-06-14 12:25:00,55.23,55.32,55.22,55.3,44800.0,47.0415,47.1182,47.033,47.1011,44800.0
2011-06-14 12:30:00,55.3,55.36,55.29,55.36,27900.0,47.1011,47.1522,47.0926,47.1522,27900.0
2011-06-14 12:35:00,55.35,55.47,55.35,55.47,64800.0,47.1437,47.2459,47.1437,47.2459,64800.0
2011-06-14 12:40:00,55.46,55.53,55.31,55.34,76200.0,47.2374,47.297,47.1096,47.1352,76200.0
2011-06-14 12:45:00,55.33,55.36,55.25,55.33,42800.0,47.1267,47.1522,47.0585,47.1267,42800.0
2011-06-14 12:50:00,55.32,55.32,55.3,55.32,5200.0,47.1182,47.1182,47.1011,47.1182,5200.0
2011-06-14 12:55:00,55.31,55.37,55.3,55.35,6700.0,47.1096,47.1607,47.1011,47.1437,6700.0
2011-06-14 13:00:00,55.34,55.36,55.3,55.3,15000.0,47.1352,47.1522,47.1011,47.1011,15000.0
2011-06-14 13:05:00,55.3,55.33,55.3,55.32,8900.0,47.1011,47.1267,47.1011,47.1182,8900.0
2011-06-14 13:10:00,55.32,55.36,55.32,55.34,7900.0,47.1182,47.1522,47.1182,47.1352,7900.0
2011-06-14 13:15:00,55.34,55.37,55.33,55.34,6000.0,47.1352,47.1607,47.1267,47.1352,6000.0
2011-06-14 13:20:00,55.34,55.36,55.33,55.36,9600.0,47.1352,47.1522,47.1267,47.1522,9600.0
2011-06-14 13:25:00,55.36,55.39,55.35,55.37,6400.0,47.1522,47.1778,47.1437,47.1607,6400.0
2011-06-14 13:30:00,55.36,55.44,55.34,55.41,10800.0,47.1522,47.2204,47.1352,47.1948,10800.0
2011-06-14 13:35:00,55.41,55.43,55.38,55.43,6800.0,47.1948,47.2118,47.1693,47.2118,6800.0
2011-06-14 13:40:00,55.41,55.43,55.41,55.42,13500.0,47.1948,47.2118,47.1948,47.2033,13500.0
2011-06-14 13:45:00,55.41,55.41,55.32,55.35,36800.0,47.1948,47.1948,47.1182,47.1437,36800.0
2011-06-14 13:50:00,55.33,55.34,55.29,55.31,14300.0,47.1267,47.1352,47.0926,47.1096,14300.0
2011-06-14 13:55:00,55.3,55.35,55.3,55.35,15800.0,47.1011,47.1437,47.1011,47.1437,15800.0
2011-06-14 14:00:00,55.35,55.36,55.3,55.33,16100.0,47.1437,47.1522,47.1011,47.1267,16100.0
2011-06-14 14:05:00,55.33,55.34,55.32,55.33,6000.0,47.1267,47.1352,47.1182,47.1267,6000.0
2011-06-14 14:10:00,55.32,55.34,55.32,55.33,5000.0,47.1182,47.1352,47.1182,47.1267,5000.0
2011-06-14 14:15:00,55.34,55.34,55.3,55.32,16100.0,47.1352,47.1352,47.1011,47.1182,16100.0
2011-06-14 14:20:00,55.32,55.33,55.3,55.33,8000.0,47.1182,47.1267,47.1011,47.1267,8000.0
2011-06-14 14:25:00,55.32,55.36,55.32,55.34,36600.0,47.1182,47.1522,47.1182,47.1352,36600.0
2011-06-14 14:30:00,55.35,55.36,55.33,55.34,16800.0,47.1437,47.1522,47.1267,47.1352,16800.0
2011-06-14 14:35:00,55.35,55.35,55.31,55.33,12400.0,47.1437,47.1437,47.1096,47.1267,12400.0
2011-06-14 14:40:00,55.32,55.34,55.3,55.3,13400.0,47.1182,47.1352,47.1011,47.1011,13400.0
2011-06-14 14:45:00,55.31,55.32,55.29,55.31,41100.0,47.1096,47.1182,47.0926,47.1096,41100.0
2011-06-14 14:50:00,55.3,55.32,55.29,55.31,20300.0,47.1011,47.1182,47.0926,47.1096,20300.0
2011-06-14 14:55:00,55.29,55.3,55.26,55.29,11100.0,47.0926,47.1011,47.0671,47.0926,11100.0
2011-06-14 15:00:00,55.28,55.31,55.28,55.31,14000.0,47.0841,47.1096,47.0841,47.1096,14000.0
2011-06-14 15:05:00,55.31,55.34,55.29,55.3,23700.0,47.1096,47.1352,47.0926,47.1011,23700.0
2011-06-14 15:10:00,55.31,55.31,55.25,55.26,14100.0,47.1096,47.1096,47.0585,47.0671,14100.0
2011-06-14 15:15:00,55.27,55.27,55.2,55.22,11700.0,47.0756,47.0756,47.0159,47.033,11700.0
2011-06-14 15:20:00,55.22,55.23,55.15,55.18,16000.0,47.033,47.0415,46.9734,46.9989,16000.0
2011-06-14 15:25:00,55.18,55.21,55.16,55.17,27900.0,46.9989,47.0245,46.9819,46.9904,27900.0
2011-06-14 15:30:00,55.17,55.2,55.11,55.11,112400.0,46.9904,47.0159,46.9393,46.9393,112400.0
2011-06-14 15:35:00,55.11,55.15,55.08,55.15,26700.0,46.9393,46.9734,46.9137,46.9734,26700.0
2011-06-14 15:40:00,55.15,55.21,55.12,55.19,55100.0,46.9734,47.0245,46.9478,47.0074,55100.0
2011-06-14 15:45:00,55.18,55.18,55.09,55.12,138800.0,46.9989,46.9989,46.9223,46.9478,138800.0
2011-06-14 15:50:00,55.12,55.13,55.08,55.1,35500.0,46.9478,46.9563,46.9137,46.9308,35500.0
2011-06-14 15:55:00,55.1,55.16,55.08,55.16,178000.0,46.9308,46.9819,46.9137,46.9819,178000.0
2011-06-15 09:30:00,54.84,54.84,54.57,54.65,26000.0,46.7093,46.7093,46.4794,46.5475,26000.0
2011-06-15 09:35:00,54.68,54.75,54.66,54.73,9000.0,46.573,46.6327,46.556,46.6156,9000.0
2011-06-15 09:40:00,54.72,54.86,54.61,54.81,15000.0,46.6071,46.7264,46.5134,46.6838,15000.0
2011-06-15 09:45:00,54.84,54.87,54.81,54.86,14200.0,46.7093,46.7349,46.6838,46.7264,14200.0
2011-06-15 09:50:00,54.88,54.97,54.85,54.96,12200.0,46.7434,46.82,46.7178,46.8115,12200.0
2011-06-15 09:55:00,54.97,54.99,54.94,54.97,21400.0,46.82,46.8371,46.7945,46.82,21400.0
2011-06-15 10:00:00,54.97,54.98,54.85,54.86,22800.0,46.82,46.8286,46.7178,46.7264,22800.0
2011-06-15 10:05:00,54.87,54.9,54.84,54.85,7900.0,46.7349,46.7604,46.7093,46.7178,7900.0
2011-06-15 10:10:00,54.86,54.88,54.84,54.87,5200.0,46.7264,46.7434,46.7093,46.7349,5200.0
2011-06-15 10:15:00,54.86,54.9,54.81,54.81,12100.0,46.7264,46.7604,46.6838,46.6838,12100.0
2011-06-15 10:20:00,54.81,54.81,54.76,54.78,6200.0,46.6838,46.6838,46.6412,46.6582,6200.0
2011-06-15 10:25:00,54.78,54.81,54.77,54.77,5400.0,46.6582,46.6838,46.6497,46.6497,5400.0
2011-06-15 10:30:00,54.77,54.84,54.74,54.75,6900.0,46.6497,46.7093,46.6241,46.6327,6900.0
2011-06-15 10:35:00,54.75,54.79,54.74,54.78,8800.0,46.6327,46.6667,46.6241,46.6582,8800.0
2011-06-15 10:40:00,54.78,54.82,54.78,54.8,6100.0,46.6582,46.6923,46.6582,46.6753,6100.0
2011-06-15 10:45:00,54.79,54.85,54.79,54.84,5000.0,46.6667,46.7178,46.6667,46.7093,5000.0
2011-06-15 10:50:00,54.83,54.85,54.81,54.82,7400.0,46.7008,46.7178,46.6838,46.6923,7400.0
2011-06-15 10:55:00,54.82,54.88,54.82,54.85,6500.0,46.6923,46.7434,46.6923,46.7178,6500.0
2011-06-15 11:00:00,54.85,54.91,54.85,54.87,13600.0,46.7178,46.7689,46.7178,46.7349,13600.0
2011-06-15 11:05:00,54.85,54.91,54.84,54.89,13100.0,46.7178,46.7689,46.7093,46.7519,13100.0
2011-06-15 11:10:00,54.9,54.93,54.86,54.88,29900.0,46.7604,46.786,46.7264,46.7434,29900.0
2011-06-15 11:15:00,54.88,54.96,54.88,54.92,27200.0,46.7434,46.8115,46.7434,46.7775,27200.0
2011-06-15 11:20:00,54.92,54.99,54.92,54.99,6600.0,46.7775,46.8371,46.7775,46.8371,6600.0
2011-06-15 11:25:00,54.98,54.99,54.95,54.97,13800.0,46.8286,46.8371,46.803,46.82,13800.0
2011-06-15 11:30:00,54.98,54.99,54.94,54.98,21200.0,46.8286,46.8371,46.7945,46.8286,21200.0
2011-06-15 11:35:00,54.96,54.96,54.88,54.88,39800.0,46.8115,46.8115,46.7434,46.7434,39800.0
2011-06-15 11:40:00,54.89,54.95,54.87,54.9,64100.0,46.7519,46.803,46.7349,46.7604,64100.0
2011-06-15 11:45:00,54.9,55.01,54.87,54.96,69600.0,46.7604,46.8541,46.7349,46.8115,69600.0
2011-06-15 11:50:00,54.95,54.95,54.81,54.93,59300.0,46.803,46.803,46.6838,46.786,59300.0
2011-06-15 11:55:00,54.93,55.12,54.92,55.08,60500.0,46.786,46.9478,46.7775,46.9137,60500.0
2011-06-15 12:00:00,55.09,55.09,54.92,54.94,23000.0,46.9223,46.9223,46.7775,46.7945,23000.0
2011-06-15 12:05:00,54.94,54.94,54.91,54.93,11200.0,46.7945,46.7945,46.7689,46.786,11200.0
2011-06-15 12:10:00,54.93,54.95,54.9,54.91,6900.0,46.786,46.803,46.7604,46.7689,6900.0
2011-06-15 12:15:00,54.92,54.92,54.76,54.77,9800.0,46.7775,46.7775,46.6412,46.6497,9800.0
2011-06-15 12:20:00,54.76,54.8,54.68,54.78,29600.0,46.6412,46.6753,46.573,46.6582,29600.0
2011-06-15 12:25:00,54.77,54.84,54.73,54.84,48300.0,46.6497,46.7093,46.6156,46.7093,48300.0
2011-06-15 12:30:00,54.84,54.91,54.83,54.87,27900.0,46.7093,46.7689,46.7008,46.7349,27900.0
2011-06-15 12:35:00,54.87,54.89,54.84,54.87,20600.0,46.7349,46.7519,46.7093,46.7349,20600.0
2011-06-15 12:40:00,54.87,54.95,54.87,54.93,13800.0,46.7349,46.803,46.7349,46.786,13800.0
2011-06-15 12:45:00,54.93,54.95,54.92,54.94,11200.0,46.786,46.803,46.7775,46.7945,11200.0
2011-06-15 12:50:00,54.93,54.97,54.89,54.9,5800.0,46.786,46.82,46.7519,46.7604,5800.0
2011-06-15 12:55:00,54.88,54.9,54.81,54.83,9300.0,46.7434,46.7604,46.6838,46.7008,9300.0
2011-06-15 13:00:00,54.83,54.86,54.81,54.84,12600.0,46.7008,46.7264,46.6838,46.7093,12600.0
2011-06-15 13:05:00,54.83,54.85,54.81,54.83,25900.0,46.7008,46.7178,46.6838,46.7008,25900.0
2011-06-15 13:10:00,54.83,54.84,54.79,54.81,17200.0,46.7008,46.7093,46.6667,46.6838,17200.0
2011-06-15 13:15:00,54.81,54.82,54.77,54.78,11200.0,46.6838,46.6923,46.6497,46.6582,11200.0
2011-06-15 13:20:00,54.78,54.79,54.74,54.79,16600.0,46.6582,46.6667,46.6241,46.6667,16600.0
2011-06-15 13:25:00,54.78,54.81,54.76,54.79,12600.0,46.6582,46.6838,46.6412,46.6667,12600.0
2011-06-15 13:30:00,54.78,54.81,54.75,54.8,24800.0,46.6582,46.6838,46.6327,46.6753,24800.0
2011-06-15 13:35:00,54.81,54.82,54.72,54.8,40900.0,46.6838,46.6923,46.6071,46.6753,40900.0
2011-06-15 13:40:00,54.81,54.91,54.8,54.89,17200.0,46.6838,46.7689,46.6753,46.7519,17200.0
2011-06-15 13:45:00,54.9,54.92,54.86,54.9,20900.0,46.7604,46.7775,46.7264,46.7604,20900.0
2011-06-15 13:50:00,54.91,54.91,54.86,54.88,16400.0,46.7689,46.7689,46.7264,46.7434,16400.0
2011-06-15 13:55:00,54.88,54.98,54.87,54.95,22600.0,46.7434,46.8286,46.7349,46.803,22600.0
2011-06-15 14:00:00,54.96,55.06,54.95,55.05,14900.0,46.8115,46.8967,46.803,46.8882,14900.0
2011-06-15 14:05:00,55.05,55.17,55.05,55.13,29700.0,46.8882,46.9904,46.8882,46.9563,29700.0
2011-06-15 14:10:00,55.12,55.13,55.04,55.09,21000.0,46.9478,46.9563,46.8797,46.9223,21000.0
2011-06-15 14:15:00,55.08,55.11,55.03,55.03,10900.0,46.9137,46.9393,46.8712,46.8712,10900.0
2011-06-15 14:20:00,55.04,55.04,54.93,54.93,19000.0,46.8797,46.8797,46.786,46.786,19000.0
2011-06-15 14:25:00,54.92,54.93,54.86,54.87,9900.0,46.7775,46.786,46.7264,46.7349,9900.0
2011-06-15 14:30:00,54.85,55.07,54.85,55.07,17800.0,46.7178,46.9052,46.7178,46.9052,17800.0
2011-06-15 14:35:00,55.07,55.15,55.06,55.15,16200.0,46.9052,46.9734,46.8967,46.9734,16200.0
2011-06-15 14:40:00,55.14,55.16,55.05,55.08,15200.0,46.9648,46.9819,46.8882,46.9137,15200.0
2011-06-15 14:45:00,55.06,55.18,54.98,55.16,29100.0,46.8967,46.9989,46.8286,46.9819,29100.0
2011-06-15 14:50:00,55.16,55.16,55.04,55.05,15500.0,46.9819,46.9819,46.8797,46.8882,15500.0
2011-06-15 14:55:00,55.04,55.08,55.03,55.03,9100.0,46.8797,46.9137,46.8712,46.8712,9100.0
2011-06-15 15:00:00,55.03,55.04,54.92,54.94,20100.0,46.8712,46.8797,46.7775,46.7945,20100.0
2011-06-15 15:05:00,54.93,54.94,54.86,54.91,17100.0,46.786,46.7945,46.7264,46.7689,17100.0
2011-06-15 15:10:00,54.9,54.94,54.86,54.92,17700.0,46.7604,46.7945,46.7264,46.7775,17700.0
2011-06-15 15:15:00,54.92,54.94,54.88,54.89,25300.0,46.7775,46.7945,46.7434,46.7519,25300.0
2011-06-15 15:20:00,54.89,54.99,54.87,54.98,19100.0,46.7519,46.8371,46.7349,46.8286,19100.0
2011-06-15 15:25:00,54.96,55.04,54.92,54.97,35600.0,46.8115,46.8797,46.7775,46.82,35600.0
2011-06-15 15:30:00,54.97,54.99,54.89,54.9,25800.0,46.82,46.8371,46.7519,46.7604,25800.0
2011-06-15 15:35:00,54.9,54.92,54.85,54.88,47100.0,46.7604,46.7775,46.7178,46.7434,47100.0
2011-06-15 15:40:00,54.89,54.96,54.87,54.96,37900.0,46.7519,46.8115,46.7349,46.8115,37900.0
2011-06-15 15:45:00,54.96,55.05,54.96,54.97,38800.0,46.8115,46.8882,46.8115,46.82,38800.0
2011-06-15 15:50:00,54.96,55.01,54.93,55.01,36700.0,46.8115,46.8541,46.786,46.8541,36700.0
2011-06-15 15:55:00,55.01,55.01,54.88,54.88,90200.0,46.8541,46.8541,46.7434,46.7434,90200.0
2011-06-16 09:30:00,55.03,55.03,54.74,54.86,14900.0,46.8712,46.8712,46.6241,46.7264,14900.0
2011-06-16 09:35:00,54.91,54.94,54.77,54.9,41700.0,46.7689,46.7945,46.6497,46.7604,41700.0
2011-06-16 09:40:00,54.9,54.9,54.66,54.67,18700.0,46.7604,46.7604,46.556,46.5645,18700.0
2011-06-16 09:45:00,54.7,54.73,54.64,54.65,20700.0,46.5901,46.6156,46.539,46.5475,20700.0
2011-06-16 09:50:00,54.66,54.74,54.64,54.7,50500.0,46.556,46.6241,46.539,46.5901,50500.0
2011-06-16 09:55:00,54.67,54.69,54.47,54.48,52600.0,46.5645,46.5816,46.3942,46.4027,52600.0
2011-06-16 10:00:00,54.46,54.48,54.25,54.38,56700.0,46.3857,46.4027,46.2068,46.3175,56700.0
2011-06-16 10:05:00,54.37,54.43,54.29,54.3,90700.0,46.309,46.3601,46.2409,46.2494,90700.0
2011-06-16 10:10:00,54.33,54.45,54.27,54.41,44100.0,46.2749,46.3771,46.2238,46.3431,44100.0
2011-06-16 10:15:00,54.42,54.49,54.4,54.49,23300.0,46.3516,46.4112,46.3346,46.4112,23300.0
2011-06-16 10:20:00,54.5,54.66,54.48,54.66,20000.0,46.4197,46.556,46.4027,46.556,20000.0
2011-06-16 10:25:00,54.66,54.66,54.49,54.5,51000.0,46.556,46.556,46.4112,46.4197,51000.0
2011-06-16 10:30:00,54.52,54.53,54.43,54.43,12000.0,46.4368,46.4453,46.3601,46.3601,12000.0
2011-06-16 10:35:00,54.44,54.54,54.43,54.54,14300.0,46.3686,46.4538,46.3601,46.4538,14300.0
2011-06-16 10:40:00,54.54,54.6,54.49,54.5,38800.0,46.4538,46.5049,46.4112,46.4197,38800.0
2011-06-16 10:45:00,54.52,54.52,54.44,54.48,9800.0,46.4368,46.4368,46.3686,46.4027,9800.0
2011-06-16 10:50:00,54.48,54.5,54.4,54.4,17700.0,46.4027,46.4197,46.3346,46.3346,17700.0
2011-06-16 10:55:00,54.4,54.41,54.37,54.39,12200.0,46.3346,46.3431,46.309,46.326,12200.0
2011-06-16 11:00:00,54.38,54.39,54.28,54.32,29400.0,46.3175,46.326,46.2323,46.2664,29400.0
2011-06-16 11:05:00,54.32,54.37,54.27,54.35,24600.0,46.2664,46.309,46.2238,46.292,24600.0
2011-06-16 11:10:00,54.34,54.45,54.32,54.41,13200.0,46.2835,46.3771,46.2664,46.3431,13200.0
2011-06-16 11:15:00,54.42,54.49,54.38,54.48,31800.0,46.3516,46.4112,46.3175,46.4027,31800.0
2011-06-16 11:20:00,54.49,54.55,54.42,54.43,31700.0,46.4112,46.4623,46.3516,46.3601,31700.0
2011-06-16 11:25:00,54.42,54.47,54.4,54.46,16800.0,46.3516,46.3942,46.3346,46.3857,16800.0
2011-06-16 11:30:00,54.45,54.45,54.41,54.42,14600.0,46.3771,46.3771,46.3431,46.3516,14600.0
2011-06-16 11:35:00,54.42,54.65,54.42,54.65,46900.0,46.3516,46.5475,46.3516,46.5475,46900.0
2011-06-16 11:40:00,54.65,54.73,54.61,54.65,49000.0,46.5475,46.6156,46.5134,46.5475,49000.0
2011-06-16 11:45:00,54.66,54.73,54.66,54.69,21000.0,46.556,46.6156,46.556,46.5816,21000.0
2011-06-16 11:50:00,54.67,54.68,54.56,54.56,60800.0,46.5645,46.573,46.4708,46.4708,60800.0
2011-06-16 11:55:00,54.56,54.57,54.53,54.54,9400.0,46.4708,46.4794,46.4453,46.4538,9400.0
2011-06-16 12:00:00,54.55,54.6,54.54,54.6,23200.0,46.4623,46.5049,46.4538,46.5049,23200.0
2011-06-16 12:05:00,54.6,54.62,54.58,54.59,12700.0,46.5049,46.5219,46.4879,46.4964,12700.0
2011-06-16 12:10:00,54.58,54.58,54.55,54.57,23200.0,46.4879,46.4879,46.4623,46.4794,23200.0
2011-06-16 12:15:00,54.55,54.56,54.52,54.54,11100.0,46.4623,46.4708,46.4368,46.4538,11100.0
2011-06-16 12:20:00,54.53,54.56,54.52,54.54,13600.0,46.4453,46.4708,46.4368,46.4538,13600.0
2011-06-16 12:25:00,54.53,54.59,54.53,54.58,6600.0,46.4453,46.4964,46.4453,46.4879,6600.0
2011-06-16 12:30:00,54.58,54.6,54.56,54.57,38000.0,46.4879,46.5049,46.4708,46.4794,38000.0
2011-06-16 12:35:00,54.56,54.56,54.52,54.53,7300.0,46.4708,46.4708,46.4368,46.4453,7300.0
2011-06-16 12:40:00,54.52,54.53,54.45,54.45,9100.0,46.4368,46.4453,46.3771,46.3771,9100.0
2011-06-16 12:45:00,54.45,54.46,54.4,54.41,16200.0,46.3771,46.3857,46.3346,46.3431,16200.0
2011-06-16 12:50:00,54.4,54.42,54.39,54.42,9700.0,46.3346,46.3516,46.326,46.3516,9700.0
2011-06-16 12:55:00,54.42,54.42,54.37,54.37,18700.0,46.3516,46.3516,46.309,46.309,18700.0
2011-06-16 13:00:00,54.37,54.38,54.27,54.3,19700.0,46.309,46.3175,46.2238,46.2494,19700.0
2011-06-16 13:05:00,54.29,54.29,54.26,54.27,8100.0,46.2409,46.2409,46.2153,46.2238,8100.0
2011-06-16 13:10:00,54.27,54.29,54.24,54.25,16300.0,46.2238,46.2409,46.1983,46.2068,16300.0
2011-06-16 13:15:00,54.25,54.26,54.19,54.26,18500.0,46.2068,46.2153,46.1557,46.2153,18500.0
2011-06-16 13:20:00,54.26,54.28,54.2,54.25,19100.0,46.2153,46.2323,46.1642,46.2068,19100.0
2011-06-16 13:25:00,54.25,54.26,54.22,54.22,3800.0,46.2068,46.2153,46.1812,46.1812,3800.0
2011-06-16 13:30:00,54.22,54.22,54.14,54.15,5100.0,46.1812,46.1812,46.1131,46.1216,5100.0
2011-06-16 13:35:00,54.16,54.23,54.15,54.15,11400.0,46.1301,46.1898,46.1216,46.1216,11400.0
2011-06-16 13:40:00,54.16,54.16,54.04,54.04,12600.0,46.1301,46.1301,46.0279,46.0279,12600.0
2011-06-16 13:45:00,54.05,54.09,54.04,54.07,9000.0,46.0364,46.0705,46.0279,46.0535,9000.0
2011-06-16 13:50:00,54.06,54.1,54.04,54.05,8400.0,46.045,46.079,46.0279,46.0364,8400.0
2011-06-16 13:55:00,54.04,54.08,53.98,53.99,13300.0,46.0279,46.062,45.9768,45.9853,13300.0
2011-06-16 14:00:00,53.98,54.01,53.95,54.0,32200.0,45.9768,46.0024,45.9513,45.9939,32200.0
2011-06-16 14:05:00,53.99,54.05,53.99,54.03,21400.0,45.9853,46.0364,45.9853,46.0194,21400.0
2011-06-16 14:10:00,54.03,54.05,53.98,53.99,36700.0,46.0194,46.0364,45.9768,45.9853,36700.0
2011-06-16 14:15:00,53.98,54.0,53.96,53.98,16700.0,45.9768,45.9939,45.9598,45.9768,16700.0
2011-06-16 14:20:00,53.98,54.1,53.97,54.03,28300.0,45.9768,46.079,45.9683,46.0194,28300.0
2011-06-16 14:25:00,54.03,54.15,54.02,54.11,18700.0,46.0194,46.1216,46.0109,46.0876,18700.0
2011-06-16 14:30:00,54.12,54.12,54.02,54.02,11900.0,46.0961,46.0961,46.0109,46.0109,11900.0
2011-06-16 14:35:00,54.02,54.02,53.86,53.88,22000.0,46.0109,46.0109,45.8746,45.8917,22000.0
2011-06-16 14:40:00,53.88,53.99,53.88,53.93,32600.0,45.8917,45.9853,45.8917,45.9342,32600.0
2011-06-16 14:45:00,53.92,53.93,53.81,53.83,45200.0,45.9257,45.9342,45.832,45.8491,45200.0
2011-06-16 14:50:00,53.82,53.96,53.81,53.92,32400.0,45.8405,45.9598,45.832,45.9257,32400.0
2011-06-16 14:55:00,53.92,54.08,53.92,54.08,25400.0,45.9257,46.062,45.9257,46.062,25400.0
2011-06-16 15:00:00,54.08,54.09,54.04,54.06,15200.0,46.062,46.0705,46.0279,46.045,15200.0
2011-06-16 15:05:00,54.07,54.19,54.06,54.19,14700.0,46.0535,46.1557,46.045,46.1557,14700.0
2011-06-16 15:10:00,54.19,54.26,54.17,54.2,44200.0,46.1557,46.2153,46.1387,46.1642,44200.0
2011-06-16 15:15:00,54.19,54.21,54.14,54.19,21500.0,46.1557,46.1727,46.1131,46.1557,21500.0
2011-06-16 15:20:00,54.19,54.3,54.19,54.3,18800.0,46.1557,46.2494,46.1557,46.2494,18800.0
2011-06-16 15:25:00,54.3,54.38,54.3,54.37,21700.0,46.2494,46.3175,46.2494,46.309,21700.0
2011-06-16 15:30:00,54.35,54.5,54.34,54.48,37200.0,46.292,46.4197,46.2835,46.4027,37200.0
2011-06-16 15:35:00,54.49,54.55,54.46,54.47,38500.0,46.4112,46.4623,46.3857,46.3942,38500.0
2011-06-16 15:40:00,54.47,54.48,54.37,54.37,30600.0,46.3942,46.4027,46.309,46.309,30600.0
2011-06-16 15:45:00,54.37,54.47,54.37,54.43,39900.0,46.309,46.3942,46.309,46.3601,39900.0
2011-06-16 15:50:00,54.44,54.49,54.42,54.49,41700.0,46.3686,46.4112,46.3516,46.4112,41700.0
2011-06-16 15:55:00,54.49,54.52,54.43,54.45,127200.0,46.4112,46.4368,46.3601,46.3771,127200.0
2011-06-17 09:30:00,54.68,54.78,54.58,54.69,197100.0,46.7241,46.8096,46.6387,46.7327,197100.0
2011-06-17 09:35:00,54.63,54.65,54.49,54.54,15500.0,46.6814,46.6985,46.5618,46.6045,15500.0
2011-06-17 09:40:00,54.57,54.6,54.44,54.45,25000.0,46.6301,46.6558,46.519,46.5276,25000.0
2011-06-17 09:45:00,54.45,54.53,54.4,54.4,21400.0,46.5276,46.5959,46.4849,46.4849,21400.0
2011-06-17 09:50:00,54.4,54.4,54.33,54.36,13200.0,46.4849,46.4849,46.425,46.4507,13200.0
2011-06-17 09:55:00,54.34,54.36,54.27,54.32,25600.0,46.4336,46.4507,46.3738,46.4165,25600.0
2011-06-17 10:00:00,54.35,54.5,54.34,54.45,23500.0,46.4421,46.5703,46.4336,46.5276,23500.0
2011-06-17 10:05:00,54.47,54.47,54.38,54.39,13600.0,46.5447,46.5447,46.4678,46.4763,13600.0
2011-06-17 10:10:00,54.39,54.41,54.35,54.41,20900.0,46.4763,46.4934,46.4421,46.4934,20900.0
2011-06-17 10:15:00,54.4,54.44,54.28,54.36,18500.0,46.4849,46.519,46.3823,46.4507,18500.0
2011-06-17 10:20:00,54.35,54.36,54.2,54.2,12500.0,46.4421,46.4507,46.314,46.314,12500.0
2011-06-17 10:25:00,54.2,54.24,54.14,54.18,22000.0,46.314,46.3481,46.2627,46.2969,22000.0
2011-06-17 10:30:00,54.18,54.22,54.13,54.14,17700.0,46.2969,46.331,46.2541,46.2627,17700.0
2011-06-17 10:35:00,54.12,54.18,54.08,54.17,12400.0,46.2456,46.2969,46.2114,46.2883,12400.0
2011-06-17 10:40:00,54.16,54.18,54.13,54.16,16200.0,46.2798,46.2969,46.2541,46.2798,16200.0
2011-06-17 10:45:00,54.19,54.43,54.17,54.42,18700.0,46.3054,46.5105,46.2883,46.5019,18700.0
2011-06-17 10:50:00,54.43,54.5,54.39,54.44,49600.0,46.5105,46.5703,46.4763,46.519,49600.0
2011-06-17 10:55:00,54.45,54.54,54.45,54.45,18700.0,46.5276,46.6045,46.5276,46.5276,18700.0
2011-06-17 11:00:00,54.46,54.48,54.26,54.26,14900.0,46.5361,46.5532,46.3652,46.3652,14900.0
2011-06-17 11:05:00,54.28,54.36,54.27,54.28,11000.0,46.3823,46.4507,46.3738,46.3823,11000.0
2011-06-17 11:10:00,54.29,54.36,54.27,54.36,16100.0,46.3909,46.4507,46.3738,46.4507,16100.0
2011-06-17 11:15:00,54.36,54.37,54.32,54.37,11400.0,46.4507,46.4592,46.4165,46.4592,11400.0
2011-06-17 11:20:00,54.37,54.41,54.34,54.39,26700.0,46.4592,46.4934,46.4336,46.4763,26700.0
2011-06-17 11:25:00,54.4,54.42,54.37,54.42,13300.0,46.4849,46.5019,46.4592,46.5019,13300.0
2011-06-17 11:30:00,54.42,54.43,54.36,54.39,13000.0,46.5019,46.5105,46.4507,46.4763,13000.0
2011-06-17 11:35:00,54.38,54.39,54.27,54.27,10500.0,46.4678,46.4763,46.3738,46.3738,10500.0
2011-06-17 11:40:00,54.27,54.31,54.27,54.3,8000.0,46.3738,46.4079,46.3738,46.3994,8000.0
2011-06-17 11:45:00,54.3,54.33,54.29,54.29,9700.0,46.3994,46.425,46.3909,46.3909,9700.0
2011-06-17 11:50:00,54.3,54.3,54.19,54.2,8600.0,46.3994,46.3994,46.3054,46.314,8600.0
2011-06-17 11:55:00,54.2,54.23,54.19,54.23,24300.0,46.314,46.3396,46.3054,46.3396,24300.0
2011-06-17 12:00:00,54.23,54.29,54.2,54.2,16800.0,46.3396,46.3909,46.314,46.314,16800.0
2011-06-17 12:05:00,54.2,54.23,54.2,54.21,11400.0,46.314,46.3396,46.314,46.3225,11400.0
2011-06-17 12:10:00,54.2,54.21,54.17,54.19,13900.0,46.314,46.3225,46.2883,46.3054,13900.0
2011-06-17 12:15:00,54.18,54.19,54.13,54.13,19200.0,46.2969,46.3054,46.2541,46.2541,19200.0
2011-06-17 12:20:00,54.12,54.12,53.98,54.0,23100.0,46.2456,46.2456,46.126,46.1431,23100.0
2011-06-17 12:25:00,54.01,54.05,54.01,54.04,6900.0,46.1516,46.1858,46.1516,46.1772,6900.0
2011-06-17 12:30:00,54.04,54.07,54.01,54.01,8000.0,46.1772,46.2029,46.1516,46.1516,8000.0
2011-06-17 12:35:00,54.02,54.02,53.99,53.99,21700.0,46.1601,46.1601,46.1345,46.1345,21700.0
2011-06-17 12:40:00,53.99,53.99,53.94,53.97,5900.0,46.1345,46.1345,46.0918,46.1174,5900.0
2011-06-17 12:45:00,53.96,53.99,53.96,53.99,4700.0,46.1089,46.1345,46.1089,46.1345,4700.0
2011-06-17 12:50:00,53.99,54.0,53.87,53.87,16800.0,46.1345,46.1431,46.032,46.032,16800.0
2011-06-17 12:55:00,53.87,53.92,53.87,53.92,15500.0,46.032,46.0747,46.032,46.0747,15500.0
2011-06-17 13:00:00,53.92,53.95,53.9,53.9,14000.0,46.0747,46.1003,46.0576,46.0576,14000.0
2011-06-17 13:05:00,53.91,53.93,53.85,53.92,16600.0,46.0661,46.0832,46.0149,46.0747,16600.0
2011-06-17 13:10:00,53.92,53.93,53.91,53.93,8200.0,46.0747,46.0832,46.0661,46.0832,8200.0
2011-06-17 13:15:00,53.92,53.92,53.84,53.85,12300.0,46.0747,46.0747,46.0063,46.0149,12300.0
2011-06-17 13:20:00,53.85,53.89,53.85,53.88,6300.0,46.0149,46.0491,46.0149,46.0405,6300.0
2011-06-17 13:25:00,53.88,53.93,53.87,53.93,12000.0,46.0405,46.0832,46.032,46.0832,12000.0
2011-06-17 13:30:00,53.92,53.93,53.89,53.9,26300.0,46.0747,46.0832,46.0491,46.0576,26300.0
2011-06-17 13:35:00,53.9,53.92,53.9,53.91,10200.0,46.0576,46.0747,46.0576,46.0661,10200.0
2011-06-17 13:40:00,53.91,53.94,53.86,53.87,15100.0,46.0661,46.0918,46.0234,46.032,15100.0
2011-06-17 13:45:00,53.86,53.86,53.84,53.85,10800.0,46.0234,46.0234,46.0063,46.0149,10800.0
2011-06-17 13:50:00,53.87,53.89,53.83,53.84,17900.0,46.032,46.0491,45.9978,46.0063,17900.0
2011-06-17 13:55:00,53.85,53.89,53.85,53.87,118800.0,46.0149,46.0491,46.0149,46.032,118800.0
2011-06-17 14:00:00,53.87,53.92,53.86,53.88,28400.0,46.032,46.0747,46.0234,46.0405,28400.0
2011-06-17 14:05:00,53.9,53.93,53.89,53.92,175100.0,46.0576,46.0832,46.0491,46.0747,175100.0
2011-06-17 14:10:00,53.94,53.96,53.94,53.95,4300.0,46.0918,46.1089,46.0918,46.1003,4300.0
2011-06-17 14:15:00,53.96,54.12,53.96,54.1,11700.0,46.1089,46.2456,46.1089,46.2285,11700.0
2011-06-17 14:20:00,54.1,54.14,54.09,54.13,5100.0,46.2285,46.2627,46.22,46.2541,5100.0
2011-06-17 14:25:00,54.13,54.13,54.0,54.1,46400.0,46.2541,46.2541,46.1431,46.2285,46400.0
2011-06-17 14:30:00,54.11,54.13,54.08,54.1,221200.0,46.237,46.2541,46.2114,46.2285,221200.0
2011-06-17 14:35:00,54.1,54.1,54.04,54.05,114100.0,46.2285,46.2285,46.1772,46.1858,114100.0
2011-06-17 14:40:00,54.04,54.06,54.0,54.0,15000.0,46.1772,46.1943,46.1431,46.1431,15000.0
2011-06-17 14:45:00,53.99,54.04,53.97,54.0,12900.0,46.1345,46.1772,46.1174,46.1431,12900.0
2011-06-17 14:50:00,54.01,54.07,53.98,54.07,7600.0,46.1516,46.2029,46.126,46.2029,7600.0
2011-06-17 14:55:00,54.07,54.07,54.04,54.06,10200.0,46.2029,46.2029,46.1772,46.1943,10200.0
2011-06-17 15:00:00,54.06,54.08,54.02,54.06,10300.0,46.1943,46.2114,46.1601,46.1943,10300.0
2011-06-17 15:05:00,54.07,54.07,54.04,54.04,13800.0,46.2029,46.2029,46.1772,46.1772,13800.0
2011-06-17 15:10:00,54.04,54.05,54.0,54.05,11800.0,46.1772,46.1858,46.1431,46.1858,11800.0
2011-06-17 15:15:00,54.05,54.05,53.91,53.95,37300.0,46.1858,46.1858,46.0661,46.1003,37300.0
2011-06-17 15:20:00,53.95,54.03,53.95,54.03,24300.0,46.1003,46.1687,46.1003,46.1687,24300.0
2011-06-17 15:25:00,54.03,54.05,53.98,54.01,15800.0,46.1687,46.1858,46.126,46.1516,15800.0
2011-06-17 15:30:00,54.02,54.06,53.99,54.0,18500.0,46.1601,46.1943,46.1345,46.1431,18500.0
2011-06-17 15:35:00,54.0,54.09,53.96,54.03,22200.0,46.1431,46.22,46.1089,46.1687,22200.0
2011-06-17 15:40:00,54.03,54.07,54.01,54.04,27700.0,46.1687,46.2029,46.1516,46.1772,27700.0
2011-06-17 15:45:00,54.04,54.09,54.0,54.04,48000.0,46.1772,46.22,46.1431,46.1772,48000.0
2011-06-17 15:50:00,54.05,54.07,54.01,54.07,32000.0,46.1858,46.2029,46.1516,46.2029,32000.0
2011-06-17 15:55:00,54.06,54.06,53.92,53.97,105800.0,46.1943,46.1943,46.0747,46.1174,105800.0
2011-06-20 09:30:00,53.95,54.2,53.9,54.0,31000.0,46.1003,46.314,46.0576,46.1431,31000.0
2011-06-20 09:35:00,54.0,54.05,53.92,54.0,25700.0,46.1431,46.1858,46.0747,46.1431,25700.0
2011-06-20 09:40:00,54.0,54.05,53.97,54.0,100300.0,46.1431,46.1858,46.1174,46.1431,100300.0
2011-06-20 09:45:00,54.01,54.06,53.99,54.03,13600.0,46.1516,46.1943,46.1345,46.1687,13600.0
2011-06-20 09:50:00,54.03,54.04,53.97,54.03,15000.0,46.1687,46.1772,46.1174,46.1687,15000.0
2011-06-20 09:55:00,54.03,54.06,54.02,54.05,6100.0,46.1687,46.1943,46.1601,46.1858,6100.0
2011-06-20 10:00:00,54.05,54.07,53.97,53.97,23100.0,46.1858,46.2029,46.1174,46.1174,23100.0
2011-06-20 10:05:00,53.99,54.0,53.88,53.88,12700.0,46.1345,46.1431,46.0405,46.0405,12700.0
2011-06-20 10:10:00,53.89,53.89,53.75,53.84,23700.0,46.0491,46.0491,45.9294,46.0063,23700.0
2011-06-20 10:15:00,53.83,53.85,53.75,53.84,18200.0,45.9978,46.0149,45.9294,46.0063,18200.0
2011-06-20 10:20:00,53.85,53.88,53.81,53.81,14800.0,46.0149,46.0405,45.9807,45.9807,14800.0
2011-06-20 10:25:00,53.81,53.9,53.75,53.88,14400.0,45.9807,46.0576,45.9294,46.0405,14400.0
2011-06-20 10:30:00,53.93,53.99,53.93,53.98,10900.0,46.0832,46.1345,46.0832,46.126,10900.0
2011-06-20 10:35:00,53.97,54.07,53.97,54.05,29100.0,46.1174,46.2029,46.1174,46.1858,29100.0
2011-06-20 10:40:00,54.05,54.08,54.03,54.07,74500.0,46.1858,46.2114,46.1687,46.2029,74500.0
2011-06-20 10:45:00,54.06,54.15,54.06,54.15,13400.0,46.1943,46.2712,46.1943,46.2712,13400.0
2011-06-20 10:50:00,54.15,54.15,54.1,54.1,10800.0,46.2712,46.2712,46.2285,46.2285,10800.0
2011-06-20 10:55:00,54.1,54.11,54.06,54.1,25100.0,46.2285,46.237,46.1943,46.2285,25100.0
2011-06-20 11:00:00,54.09,54.12,54.06,54.07,11300.0,46.22,46.2456,46.1943,46.2029,11300.0
2011-06-20 11:05:00,54.1,54.11,53.99,53.99,7700.0,46.2285,46.237,46.1345,46.1345,7700.0
2011-06-20 11:10:00,54.01,54.08,54.01,54.07,6700.0,46.1516,46.2114,46.1516,46.2029,6700.0
2011-06-20 11:15:00,54.06,54.07,54.04,54.07,4800.0,46.1943,46.2029,46.1772,46.2029,4800.0
2011-06-20 11:20:00,54.06,54.12,54.06,54.11,74900.0,46.1943,46.2456,46.1943,46.237,74900.0
2011-06-20 11:25:00,54.11,54.16,54.11,54.15,12800.0,46.237,46.2798,46.237,46.2712,12800.0
2011-06-20 11:30:00,54.15,54.18,54.14,54.15,19800.0,46.2712,46.2969,46.2627,46.2712,19800.0
2011-06-20 11:35:00,54.15,54.16,54.14,54.15,8700.0,46.2712,46.2798,46.2627,46.2712,8700.0
2011-06-20 11:40:00,54.14,54.19,54.14,54.16,16900.0,46.2627,46.3054,46.2627,46.2798,16900.0
2011-06-20 11:45:00,54.16,54.2,54.15,54.2,121300.0,46.2798,46.314,46.2712,46.314,121300.0
2011-06-20 11:50:00,54.2,54.21,54.18,54.2,12800.0,46.314,46.3225,46.2969,46.314,12800.0
2011-06-20 11:55:00,54.21,54.23,54.18,54.19,20100.0,46.3225,46.3396,46.2969,46.3054,20100.0
2011-06-20 12:00:00,54.2,54.25,54.2,54.2,10500.0,46.314,46.3567,46.314,46.314,10500.0
2011-06-20 12:05:00,54.2,54.2,54.19,54.19,10400.0,46.314,46.314,46.3054,46.3054,10400.0
2011-06-20 12:10:00,54.19,54.22,54.18,54.19,8800.0,46.3054,46.331,46.2969,46.3054,8800.0
2011-06-20 12:15:00,54.2,54.21,54.18,54.19,6300.0,46.314,46.3225,46.2969,46.3054,6300.0
2011-06-20 12:20:00,54.21,54.21,54.18,54.2,8700.0,46.3225,46.3225,46.2969,46.314,8700.0
2011-06-20 12:25:00,54.21,54.23,54.2,54.2,12100.0,46.3225,46.3396,46.314,46.314,12100.0
2011-06-20 12:30:00,54.21,54.21,54.16,54.18,13400.0,46.3225,46.3225,46.2798,46.2969,13400.0
2011-06-20 12:35:00,54.18,54.19,54.17,54.17,12800.0,46.2969,46.3054,46.2883,46.2883,12800.0
2011-06-20 12:40:00,54.17,54.18,54.15,54.16,6000.0,46.2883,46.2969,46.2712,46.2798,6000.0
2011-06-20 12:45:00,54.16,54.18,54.14,54.15,6200.0,46.2798,46.2969,46.2627,46.2712,6200.0
2011-06-20 12:50:00,54.15,54.17,54.07,54.08,7600.0,46.2712,46.2883,46.2029,46.2114,7600.0
2011-06-20 12:55:00,54.06,54.08,54.03,54.06,11400.0,46.1943,46.2114,46.1687,46.1943,11400.0
2011-06-20 13:00:00,54.06,54.09,54.05,54.08,10000.0,46.1943,46.22,46.1858,46.2114,10000.0
2011-06-20 13:05:00,54.09,54.09,54.05,54.09,10200.0,46.22,46.22,46.1858,46.22,10200.0
2011-06-20 13:10:00,54.1,54.12,54.09,54.09,4100.0,46.2285,46.2456,46.22,46.22,4100.0
2011-06-20 13:15:00,54.1,54.12,54.09,54.1,7100.0,46.2285,46.2456,46.22,46.2285,7100.0
2011-06-20 13:20:00,54.11,54.13,54.1,54.12,5000.0,46.237,46.2541,46.2285,46.2456,5000.0
2011-06-20 13:25:00,54.12,54.13,54.1,54.1,7800.0,46.2456,46.2541,46.2285,46.2285,7800.0
2011-06-20 13:30:00,54.11,54.12,54.09,54.1,10500.0,46.237,46.2456,46.22,46.2285,10500.0
2011-06-20 13:35:00,54.1,54.13,54.09,54.09,5900.0,46.2285,46.2541,46.22,46.22,5900.0
2011-06-20 13:40:00,54.1,54.1,54.08,54.08,4500.0,46.2285,46.2285,46.2114,46.2114,4500.0
2011-06-20 13:45:00,54.08,54.09,54.05,54.08,11500.0,46.2114,46.22,46.1858,46.2114,11500.0
2011-06-20 13:50:00,54.07,54.1,54.07,54.1,1700.0,46.2029,46.2285,46.2029,46.2285,1700.0
2011-06-20 13:55:00,54.1,54.1,54.09,54.1,1000.0,46.2285,46.2285,46.22,46.2285,1000.0
2011-06-20 14:00:00,54.1,54.11,54.09,54.09,13100.0,46.2285,46.237,46.22,46.22,13100.0
2011-06-20 14:05:00,54.09,54.11,54.09,54.1,11900.0,46.22,46.237,46.22,46.2285,11900.0
2011-06-20 14:10:00,54.1,54.1,54.07,54.1,10200.0,46.2285,46.2285,46.2029,46.2285,10200.0
2011-06-20 14:15:00,54.11,54.12,54.09,54.11,16500.0,46.237,46.2456,46.22,46.237,16500.0
2011-06-20 14:20:00,54.11,54.11,54.08,54.1,64600.0,46.237,46.237,46.2114,46.2285,64600.0
2011-06-20 14:25:00,54.12,54.12,54.09,54.09,28900.0,46.2456,46.2456,46.22,46.22,28900.0
2011-06-20 14:30:00,54.08,54.15,54.08,54.15,8200.0,46.2114,46.2712,46.2114,46.2712,8200.0
2011-06-20 14:35:00,54.15,54.17,54.1,54.15,96100.0,46.2712,46.2883,46.2285,46.2712,96100.0
2011-06-20 14:40:00,54.16,54.2,54.14,54.2,7800.0,46.2798,46.314,46.2627,46.314,7800.0
2011-06-20 14:45:00,54.21,54.33,54.21,54.29,15600.0,46.3225,46.425,46.3225,46.3909,15600.0
2011-06-20 14:50:00,54.29,54.33,54.27,54.27,9500.0,46.3909,46.425,46.3738,46.3738,9500.0
2011-06-20 14:55:00,54.28,54.31,54.24,54.25,27000.0,46.3823,46.4079,46.3481,46.3567,27000.0
2011-06-20 15:00:00,54.25,54.26,54.22,54.26,9700.0,46.3567,46.3652,46.331,46.3652,9700.0
2011-06-20 15:05:00,54.26,54.26,54.17,54.17,13000.0,46.3652,46.3652,46.2883,46.2883,13000.0
2011-06-20 15:10:00,54.16,54.17,54.09,54.1,33200.0,46.2798,46.2883,46.22,46.2285,33200.0
2011-06-20 15:15:00,54.11,54.15,54.1,54.11,8300.0,46.237,46.2712,46.2285,46.237,8300.0
2011-06-20 15:20:00,54.09,54.15,54.07,54.15,7600.0,46.22,46.2712,46.2029,46.2712,7600.0
2011-06-20 15:25:00,54.15,54.16,54.14,54.14,15400.0,46.2712,46.2798,46.2627,46.2627,15400.0
2011-06-20 15:30:00,54.14,54.18,54.11,54.15,40300.0,46.2627,46.2969,46.237,46.2712,40300.0
2011-06-20 15:35:00,54.16,54.19,54.13,54.17,46500.0,46.2798,46.3054,46.2541,46.2883,46500.0
2011-06-20 15:40:00,54.18,54.21,54.16,54.2,22100.0,46.2969,46.3225,46.2798,46.314,22100.0
2011-06-20 15:45:00,54.2,54.22,54.15,54.22,114700.0,46.314,46.331,46.2712,46.331,114700.0
2011-06-20 15:50:00,54.21,54.22,54.14,54.19,30700.0,46.3225,46.331,46.2627,46.3054,30700.0
2011-06-20 15:55:00,54.19,54.21,54.16,54.2,61200.0,46.3054,46.3225,46.2798,46.314,61200.0
2011-06-21 09:30:00,54.44,54.55,54.43,54.49,22000.0,46.519,46.613,46.5105,46.5618,22000.0
2011-06-21 09:35:00,54.5,54.52,54.41,54.5,10300.0,46.5703,46.5874,46.4934,46.5703,10300.0
2011-06-21 09:40:00,54.5,54.52,54.46,54.47,14000.0,46.5703,46.5874,46.5361,46.5447,14000.0
2011-06-21 09:45:00,54.48,54.49,54.4,54.41,18000.0,46.5532,46.5618,46.4849,46.4934,18000.0
2011-06-21 09:50:00,54.41,54.45,54.37,54.45,17800.0,46.4934,46.5276,46.4592,46.5276,17800.0
2011-06-21 09:55:00,54.43,54.54,54.43,54.49,9800.0,46.5105,46.6045,46.5105,46.5618,9800.0
2011-06-21 10:00:00,54.49,54.63,54.47,54.61,37900.0,46.5618,46.6814,46.5447,46.6643,37900.0
2011-06-21 10:05:00,54.6,54.62,54.57,54.59,14800.0,46.6558,46.6728,46.6301,46.6472,14800.0
2011-06-21 10:10:00,54.6,54.61,54.55,54.56,13800.0,46.6558,46.6643,46.613,46.6216,13800.0
2011-06-21 10:15:00,54.54,54.58,54.53,54.57,18000.0,46.6045,46.6387,46.5959,46.6301,18000.0
2011-06-21 10:20:00,54.57,54.59,54.54,54.55,19900.0,46.6301,46.6472,46.6045,46.613,19900.0
2011-06-21 10:25:00,54.54,54.6,54.5,54.56,13900.0,46.6045,46.6558,46.5703,46.6216,13900.0
2011-06-21 10:30:00,54.57,54.6,54.53,54.55,13900.0,46.6301,46.6558,46.5959,46.613,13900.0
2011-06-21 10:35:00,54.54,54.54,54.49,54.53,18400.0,46.6045,46.6045,46.5618,46.5959,18400.0
2011-06-21 10:40:00,54.53,54.64,54.53,54.64,12000.0,46.5959,46.6899,46.5959,46.6899,12000.0
2011-06-21 10:45:00,54.64,54.7,54.63,54.65,12000.0,46.6899,46.7412,46.6814,46.6985,12000.0
2011-06-21 10:50:00,54.64,54.69,54.64,54.65,9700.0,46.6899,46.7327,46.6899,46.6985,9700.0
2011-06-21 10:55:00,54.65,54.65,54.6,54.62,5900.0,46.6985,46.6985,46.6558,46.6728,5900.0
2011-06-21 11:00:00,54.62,54.64,54.58,54.64,15400.0,46.6728,46.6899,46.6387,46.6899,15400.0
2011-06-21 11:05:00,54.64,54.66,54.62,54.66,6900.0,46.6899,46.707,46.6728,46.707,6900.0
2011-06-21 11:10:00,54.66,54.68,54.64,54.67,12800.0,46.707,46.7241,46.6899,46.7156,12800.0
2011-06-21 11:15:00,54.68,54.74,54.66,54.66,8800.0,46.7241,46.7754,46.707,46.707,8800.0
2011-06-21 11:20:00,54.68,54.74,54.67,54.74,6300.0,46.7241,46.7754,46.7156,46.7754,6300.0
2011-06-21 11:25:00,54.75,54.75,54.72,54.72,10200.0,46.7839,46.7839,46.7583,46.7583,10200.0
2011-06-21 11:30:00,54.73,54.8,54.72,54.78,9300.0,46.7668,46.8267,46.7583,46.8096,9300.0
2011-06-21 11:35:00,54.78,54.78,54.69,54.72,25000.0,46.8096,46.8096,46.7327,46.7583,25000.0
2011-06-21 11:40:00,54.72,54.78,54.71,54.74,13100.0,46.7583,46.8096,46.7497,46.7754,13100.0
2011-06-21 11:45:00,54.74,54.78,54.72,54.76,13800.0,46.7754,46.8096,46.7583,46.7925,13800.0
2011-06-21 11:50:00,54.77,54.79,54.75,54.77,8300.0,46.801,46.8181,46.7839,46.801,8300.0
2011-06-21 11:55:00,54.78,54.81,54.76,54.77,7900.0,46.8096,46.8352,46.7925,46.801,7900.0
2011-06-21 12:00:00,54.78,54.8,54.77,54.78,9900.0,46.8096,46.8267,46.801,46.8096,9900.0
2011-06-21 12:05:00,54.78,54.79,54.77,54.79,7200.0,46.8096,46.8181,46.801,46.8181,7200.0
2011-06-21 12:10:00,54.78,54.79,54.76,54.76,12300.0,46.8096,46.8181,46.7925,46.7925,12300.0
2011-06-21 12:15:00,54.76,54.78,54.74,54.78,26000.0,46.7925,46.8096,46.7754,46.8096,26000.0
2011-06-21 12:20:00,54.8,54.83,54.79,54.8,9200.0,46.8267,46.8523,46.8181,46.8267,9200.0
2011-06-21 12:25:00,54.8,54.8,54.76,54.78,13700.0,46.8267,46.8267,46.7925,46.8096,13700.0
2011-06-21 12:30:00,54.78,54.78,54.75,54.75,3700.0,46.8096,46.8096,46.7839,46.7839,3700.0
2011-06-21 12:35:00,54.75,54.75,54.7,54.72,7500.0,46.7839,46.7839,46.7412,46.7583,7500.0
2011-06-21 12:40:00,54.73,54.73,54.66,54.67,9400.0,46.7668,46.7668,46.707,46.7156,9400.0
2011-06-21 12:45:00,54.66,54.67,54.66,54.67,6100.0,46.707,46.7156,46.707,46.7156,6100.0
2011-06-21 12:50:00,54.67,54.68,54.66,54.67,17300.0,46.7156,46.7241,46.707,46.7156,17300.0
2011-06-21 12:55:00,54.67,54.68,54.66,54.68,6400.0,46.7156,46.7241,46.707,46.7241,6400.0
2011-06-21 13:00:00,54.68,54.7,54.67,54.67,11200.0,46.7241,46.7412,46.7156,46.7156,11200.0
2011-06-21 13:05:00,54.68,54.68,54.63,54.64,11000.0,46.7241,46.7241,46.6814,46.6899,11000.0
2011-06-21 13:10:00,54.64,54.64,54.58,54.62,30800.0,46.6899,46.6899,46.6387,46.6728,30800.0
2011-06-21 13:15:00,54.63,54.63,54.62,54.62,9600.0,46.6814,46.6814,46.6728,46.6728,9600.0
2011-06-21 13:20:00,54.63,54.63,54.59,54.6,19100.0,46.6814,46.6814,46.6472,46.6558,19100.0
2011-06-21 13:25:00,54.59,54.6,54.58,54.59,8000.0,46.6472,46.6558,46.6387,46.6472,8000.0
2011-06-21 13:30:00,54.59,54.66,54.59,54.62,12000.0,46.6472,46.707,46.6472,46.6728,12000.0
2011-06-21 13:35:00,54.62,54.66,54.61,54.64,6700.0,46.6728,46.707,46.6643,46.6899,6700.0
2011-06-21 13:40:00,54.65,54.67,54.64,54.67,3900.0,46.6985,46.7156,46.6899,46.7156,3900.0
2011-06-21 13:45:00,54.67,54.73,54.67,54.73,6300.0,46.7156,46.7668,46.7156,46.7668,6300.0
2011-06-21 13:50:00,54.72,54.77,54.72,54.76,6100.0,46.7583,46.801,46.7583,46.7925,6100.0
2011-06-21 13:55:00,54.75,54.76,54.75,54.76,5400.0,46.7839,46.7925,46.7839,46.7925,5400.0
2011-06-21 14:00:00,54.76,54.77,54.74,54.75,12300.0,46.7925,46.801,46.7754,46.7839,12300.0
2011-06-21 14:05:00,54.74,54.77,54.74,54.77,7300.0,46.7754,46.801,46.7754,46.801,7300.0
2011-06-21 14:10:00,54.78,54.8,54.77,54.79,6100.0,46.8096,46.8267,46.801,46.8181,6100.0
2011-06-21 14:15:00,54.79,54.79,54.76,54.76,5400.0,46.8181,46.8181,46.7925,46.7925,5400.0
2011-06-21 14:20:00,54.76,54.78,54.75,54.76,11900.0,46.7925,46.8096,46.7839,46.7925,11900.0
2011-06-21 14:25:00,54.76,54.8,54.76,54.78,8100.0,46.7925,46.8267,46.7925,46.8096,8100.0
2011-06-21 14:30:00,54.78,54.79,54.76,54.77,6700.0,46.8096,46.8181,46.7925,46.801,6700.0
2011-06-21 14:35:00,54.76,54.84,54.76,54.82,12200.0,46.7925,46.8608,46.7925,46.8437,12200.0
2011-06-21 14:40:00,54.82,54.82,54.81,54.81,5800.0,46.8437,46.8437,46.8352,46.8352,5800.0
2011-06-21 14:45:00,54.82,54.82,54.77,54.79,12400.0,46.8437,46.8437,46.801,46.8181,12400.0
2011-06-21 14:50:00,54.79,54.79,54.77,54.79,9900.0,46.8181,46.8181,46.801,46.8181,9900.0
2011-06-21 14:55:00,54.81,54.81,54.79,54.79,11800.0,46.8352,46.8352,46.8181,46.8181,11800.0
2011-06-21 15:00:00,54.8,54.8,54.76,54.79,19900.0,46.8267,46.8267,46.7925,46.8181,19900.0
2011-06-21 15:05:00,54.8,54.86,54.79,54.85,6100.0,46.8267,46.8779,46.8181,46.8694,6100.0
2011-06-21 15:10:00,54.85,54.89,54.85,54.86,13700.0,46.8694,46.9036,46.8694,46.8779,13700.0
2011-06-21 15:15:00,54.87,54.87,54.83,54.85,13400.0,46.8865,46.8865,46.8523,46.8694,13400.0
2011-06-21 15:20:00,54.85,54.87,54.83,54.87,12200.0,46.8694,46.8865,46.8523,46.8865,12200.0
2011-06-21 15:25:00,54.88,54.88,54.84,54.85,12600.0,46.895,46.895,46.8608,46.8694,12600.0
2011-06-21 15:30:00,54.84,54.85,54.79,54.83,17700.0,46.8608,46.8694,46.8181,46.8523,17700.0
2011-06-21 15:35:00,54.83,54.86,54.82,54.84,18500.0,46.8523,46.8779,46.8437,46.8608,18500.0
2011-06-21 15:40:00,54.84,54.85,54.82,54.82,17600.0,46.8608,46.8694,46.8437,46.8437,17600.0
2011-06-21 15:45:00,54.84,54.91,54.84,54.9,37600.0,46.8608,46.9206,46.8608,46.9121,37600.0
2011-06-21 15:50:00,54.9,54.94,54.88,54.9,39800.0,46.9121,46.9463,46.895,46.9121,39800.0
2011-06-21 15:55:00,54.9,54.91,54.82,54.86,60600.0,46.9121,46.9206,46.8437,46.8779,60600.0
2011-06-22 09:30:00,54.59,54.7,54.53,54.7,17200.0,46.6472,46.7412,46.5959,46.7412,17200.0
2011-06-22 09:35:00,54.7,54.73,54.58,54.62,9600.0,46.7412,46.7668,46.6387,46.6728,9600.0
2011-06-22 09:40:00,54.62,54.69,54.59,54.62,14100.0,46.6728,46.7327,46.6472,46.6728,14100.0
2011-06-22 09:45:00,54.62,54.7,54.62,54.67,12400.0,46.6728,46.7412,46.6728,46.7156,12400.0
2011-06-22 09:50:00,54.66,54.71,54.62,54.63,10500.0,46.707,46.7497,46.6728,46.6814,10500.0
2011-06-22 09:55:00,54.64,54.7,54.63,54.67,6200.0,46.6899,46.7412,46.6814,46.7156,6200.0
2011-06-22 10:00:00,54.67,54.73,54.66,54.72,11400.0,46.7156,46.7668,46.707,46.7583,11400.0
2011-06-22 10:05:00,54.7,54.73,54.67,54.67,6600.0,46.7412,46.7668,46.7156,46.7156,6600.0
2011-06-22 10:10:00,54.67,54.68,54.64,54.64,8300.0,46.7156,46.7241,46.6899,46.6899,8300.0
2011-06-22 10:15:00,54.64,54.64,54.49,54.55,9100.0,46.6899,46.6899,46.5618,46.613,9100.0
2011-06-22 10:20:00,54.54,54.59,54.53,54.59,10600.0,46.6045,46.6472,46.5959,46.6472,10600.0
2011-06-22 10:25:00,54.61,54.7,54.61,54.69,8800.0,46.6643,46.7412,46.6643,46.7327,8800.0
2011-06-22 10:30:00,54.71,54.79,54.71,54.74,9400.0,46.7497,46.8181,46.7497,46.7754,9400.0
2011-06-22 10:35:00,54.75,54.75,54.66,54.66,13100.0,46.7839,46.7839,46.707,46.707,13100.0
2011-06-22 10:40:00,54.66,54.72,54.66,54.67,8800.0,46.707,46.7583,46.707,46.7156,8800.0
2011-06-22 10:45:00,54.68,54.74,54.67,54.73,5400.0,46.7241,46.7754,46.7156,46.7668,5400.0
2011-06-22 10:50:00,54.73,54.73,54.69,54.73,7500.0,46.7668,46.7668,46.7327,46.7668,7500.0
2011-06-22 10:55:00,54.72,54.81,54.71,54.78,10700.0,46.7583,46.8352,46.7497,46.8096,10700.0
2011-06-22 11:00:00,54.77,54.79,54.77,54.77,5300.0,46.801,46.8181,46.801,46.801,5300.0
2011-06-22 11:05:00,54.77,54.8,54.74,54.8,8400.0,46.801,46.8267,46.7754,46.8267,8400.0
2011-06-22 11:10:00,54.8,54.8,54.74,54.75,3900.0,46.8267,46.8267,46.7754,46.7839,3900.0
2011-06-22 11:15:00,54.75,54.81,54.75,54.8,16400.0,46.7839,46.8352,46.7839,46.8267,16400.0
2011-06-22 11:20:00,54.79,54.85,54.78,54.82,5400.0,46.8181,46.8694,46.8096,46.8437,5400.0
2011-06-22 11:25:00,54.82,54.83,54.82,54.83,1600.0,46.8437,46.8523,46.8437,46.8523,1600.0
2011-06-22 11:30:00,54.84,54.95,54.84,54.94,16600.0,46.8608,46.9548,46.8608,46.9463,16600.0
2011-06-22 11:35:00,54.92,54.94,54.91,54.93,7600.0,46.9292,46.9463,46.9206,46.9377,7600.0
2011-06-22 11:40:00,54.93,54.94,54.88,54.92,9200.0,46.9377,46.9463,46.895,46.9292,9200.0
2011-06-22 11:45:00,54.93,54.93,54.88,54.89,6600.0,46.9377,46.9377,46.895,46.9036,6600.0
2011-06-22 11:50:00,54.89,54.89,54.84,54.87,8000.0,46.9036,46.9036,46.8608,46.8865,8000.0
2011-06-22 11:55:00,54.86,54.86,54.85,54.86,3000.0,46.8779,46.8779,46.8694,46.8779,3000.0
2011-06-22 12:00:00,54.86,54.88,54.79,54.79,14900.0,46.8779,46.895,46.8181,46.8181,14900.0
2011-06-22 12:05:00,54.78,54.87,54.78,54.87,5800.0,46.8096,46.8865,46.8096,46.8865,5800.0
2011-06-22 12:10:00,54.87,54.87,54.84,54.85,2500.0,46.8865,46.8865,46.8608,46.8694,2500.0
2011-06-22 12:15:00,54.85,54.88,54.81,54.81,5800.0,46.8694,46.895,46.8352,46.8352,5800.0
2011-06-22 12:20:00,54.8,54.84,54.8,54.83,2100.0,46.8267,46.8608,46.8267,46.8523,2100.0
2011-06-22 12:25:00,54.85,54.85,54.81,54.83,5700.0,46.8694,46.8694,46.8352,46.8523,5700.0
2011-06-22 12:30:00,54.83,54.83,54.72,54.74,6700.0,46.8523,46.8523,46.7583,46.7754,6700.0
2011-06-22 12:35:00,54.72,54.73,54.68,54.68,11700.0,46.7583,46.7668,46.7241,46.7241,11700.0
2011-06-22 12:40:00,54.7,54.73,54.68,54.72,7900.0,46.7412,46.7668,46.7241,46.7583,7900.0
2011-06-22 12:45:00,54.73,54.74,54.71,54.73,13300.0,46.7668,46.7754,46.7497,46.7668,13300.0
2011-06-22 12:50:00,54.74,54.77,54.74,54.74,12900.0,46.7754,46.801,46.7754,46.7754,12900.0
2011-06-22 12:55:00,54.74,54.75,54.73,54.75,4400.0,46.7754,46.7839,46.7668,46.7839,4400.0
2011-06-22 13:00:00,54.75,54.77,54.72,54.77,9600.0,46.7839,46.801,46.7583,46.801,9600.0
2011-06-22 13:05:00,54.76,54.76,54.73,54.75,7200.0,46.7925,46.7925,46.7668,46.7839,7200.0
2011-06-22 13:10:00,54.74,54.75,54.74,54.74,1600.0,46.7754,46.7839,46.7754,46.7754,1600.0
2011-06-22 13:15:00,54.73,54.76,54.73,54.76,5800.0,46.7668,46.7925,46.7668,46.7925,5800.0
2011-06-22 13:20:00,54.77,54.78,54.74,54.74,12000.0,46.801,46.8096,46.7754,46.7754,12000.0
2011-06-22 13:25:00,54.74,54.76,54.74,54.75,4400.0,46.7754,46.7925,46.7754,46.7839,4400.0
2011-06-22 13:30:00,54.76,54.77,54.73,54.76,9000.0,46.7925,46.801,46.7668,46.7925,9000.0
2011-06-22 13:35:00,54.76,54.77,54.73,54.75,5000.0,46.7925,46.801,46.7668,46.7839,5000.0
2011-06-22 13:40:00,54.73,54.74,54.69,54.7,16300.0,46.7668,46.7754,46.7327,46.7412,16300.0
2011-06-22 13:45:00,54.69,54.69,54.68,54.69,4800.0,46.7327,46.7327,46.7241,46.7327,4800.0
2011-06-22 13:50:00,54.69,54.69,54.64,54.65,18700.0,46.7327,46.7327,46.6899,46.6985,18700.0
2011-06-22 13:55:00,54.66,54.66,54.65,54.65,10300.0,46.707,46.707,46.6985,46.6985,10300.0
2011-06-22 14:00:00,54.65,54.65,54.56,54.57,17300.0,46.6985,46.6985,46.6216,46.6301,17300.0
2011-06-22 14:05:00,54.57,54.6,54.51,54.6,20400.0,46.6301,46.6558,46.5788,46.6558,20400.0
2011-06-22 14:10:00,54.59,54.62,54.56,54.62,9400.0,46.6472,46.6728,46.6216,46.6728,9400.0
2011-06-22 14:15:00,54.61,54.65,54.58,54.58,8900.0,46.6643,46.6985,46.6387,46.6387,8900.0
2011-06-22 14:20:00,54.59,54.67,54.58,54.63,4300.0,46.6472,46.7156,46.6387,46.6814,4300.0
2011-06-22 14:25:00,54.65,54.69,54.56,54.58,7800.0,46.6985,46.7327,46.6216,46.6387,7800.0
2011-06-22 14:30:00,54.56,54.6,54.56,54.57,5900.0,46.6216,46.6558,46.6216,46.6301,5900.0
2011-06-22 14:35:00,54.58,54.6,54.56,54.57,5800.0,46.6387,46.6558,46.6216,46.6301,5800.0
2011-06-22 14:40:00,54.57,54.59,54.51,54.53,8600.0,46.6301,46.6472,46.5788,46.5959,8600.0
2011-06-22 14:45:00,54.54,54.61,54.53,54.61,5700.0,46.6045,46.6643,46.5959,46.6643,5700.0
2011-06-22 14:50:00,54.62,54.63,54.52,54.52,9100.0,46.6728,46.6814,46.5874,46.5874,9100.0
2011-06-22 14:55:00,54.5,54.51,54.48,54.51,8700.0,46.5703,46.5788,46.5532,46.5788,8700.0
2011-06-22 15:00:00,54.51,54.54,54.47,54.52,14400.0,46.5788,46.6045,46.5447,46.5874,14400.0
2011-06-22 15:05:00,54.52,54.6,54.51,54.59,12900.0,46.5874,46.6558,46.5788,46.6472,12900.0
2011-06-22 15:10:00,54.6,54.63,54.58,54.6,10100.0,46.6558,46.6814,46.6387,46.6558,10100.0
2011-06-22 15:15:00,54.6,54.65,54.59,54.64,19900.0,46.6558,46.6985,46.6472,46.6899,19900.0
2011-06-22 15:20:00,54.64,54.72,54.64,54.7,34600.0,46.6899,46.7583,46.6899,46.7412,34600.0
2011-06-22 15:25:00,54.7,54.7,54.66,54.7,22900.0,46.7412,46.7412,46.707,46.7412,22900.0
2011-06-22 15:30:00,54.69,54.7,54.65,54.67,27400.0,46.7327,46.7412,46.6985,46.7156,27400.0
2011-06-22 15:35:00,54.67,54.7,54.65,54.66,22600.0,46.7156,46.7412,46.6985,46.707,22600.0
2011-06-22 15:40:00,54.65,54.67,54.6,54.6,17600.0,46.6985,46.7156,46.6558,46.6558,17600.0
2011-06-22 15:45:00,54.6,54.68,54.59,54.62,19000.0,46.6558,46.7241,46.6472,46.6728,19000.0
2011-06-22 15:50:00,54.62,54.66,54.57,54.57,22900.0,46.6728,46.707,46.6301,46.6301,22900.0
2011-06-22 15:55:00,54.57,54.58,54.49,54.54,70600.0,46.6301,46.6387,46.5618,46.6045,70600.0
2011-06-23 09:30:00,53.95,53.95,53.71,53.73,26800.0,46.1003,46.1003,45.8952,45.9123,26800.0
2011-06-23 09:35:00,53.7,53.78,53.53,53.55,20200.0,45.8867,45.9551,45.7414,45.7585,20200.0
2011-06-23 09:40:00,53.53,53.54,53.41,53.42,23600.0,45.7414,45.75,45.6389,45.6474,23600.0
2011-06-23 09:45:00,53.41,53.58,53.41,53.57,15300.0,45.6389,45.7842,45.6389,45.7756,15300.0
2011-06-23 09:50:00,53.56,53.58,53.43,53.43,11200.0,45.7671,45.7842,45.656,45.656,11200.0
2011-06-23 09:55:00,53.41,53.53,53.4,53.51,21300.0,45.6389,45.7414,45.6304,45.7243,21300.0
2011-06-23 10:00:00,53.53,53.68,53.53,53.67,9100.0,45.7414,45.8696,45.7414,45.8611,9100.0
2011-06-23 10:05:00,53.68,53.75,53.64,53.75,11500.0,45.8696,45.9294,45.8354,45.9294,11500.0
2011-06-23 10:10:00,53.76,53.83,53.73,53.73,16200.0,45.938,45.9978,45.9123,45.9123,16200.0
2011-06-23 10:15:00,53.73,53.78,53.72,53.74,12500.0,45.9123,45.9551,45.9038,45.9209,12500.0
2011-06-23 10:20:00,53.73,53.78,53.69,53.72,21000.0,45.9123,45.9551,45.8782,45.9038,21000.0
2011-06-23 10:25:00,53.71,53.81,53.69,53.81,18500.0,45.8952,45.9807,45.8782,45.9807,18500.0
2011-06-23 10:30:00,53.79,53.85,53.78,53.8,9100.0,45.9636,46.0149,45.9551,45.9722,9100.0
2011-06-23 10:35:00,53.79,53.84,53.72,53.77,14300.0,45.9636,46.0063,45.9038,45.9465,14300.0
2011-06-23 10:40:00,53.77,53.81,53.74,53.8,19300.0,45.9465,45.9807,45.9209,45.9722,19300.0
2011-06-23 10:45:00,53.78,53.78,53.72,53.74,20000.0,45.9551,45.9551,45.9038,45.9209,20000.0
2011-06-23 10:50:00,53.75,53.85,53.72,53.81,22900.0,45.9294,46.0149,45.9038,45.9807,22900.0
2011-06-23 10:55:00,53.8,53.89,53.78,53.85,12500.0,45.9722,46.0491,45.9551,46.0149,12500.0
2011-06-23 11:00:00,53.86,53.88,53.83,53.85,5800.0,46.0234,46.0405,45.9978,46.0149,5800.0
2011-06-23 11:05:00,53.84,53.9,53.84,53.88,4500.0,46.0063,46.0576,46.0063,46.0405,4500.0
2011-06-23 11:10:00,53.89,53.91,53.84,53.85,6100.0,46.0491,46.0661,46.0063,46.0149,6100.0
2011-06-23 11:15:00,53.85,53.88,53.84,53.86,4800.0,46.0149,46.0405,46.0063,46.0234,4800.0
2011-06-23 11:20:00,53.86,53.89,53.85,53.87,4400.0,46.0234,46.0491,46.0149,46.032,4400.0
2011-06-23 11:25:00,53.88,53.89,53.86,53.89,5600.0,46.0405,46.0491,46.0234,46.0491,5600.0
2011-06-23 11:30:00,53.89,53.95,53.89,53.94,5100.0,46.0491,46.1003,46.0491,46.0918,5100.0
2011-06-23 11:35:00,53.95,54.0,53.94,53.94,5500.0,46.1003,46.1431,46.0918,46.0918,5500.0
2011-06-23 11:40:00,53.93,53.99,53.92,53.98,8000.0,46.0832,46.1345,46.0747,46.126,8000.0
2011-06-23 11:45:00,53.99,53.99,53.93,53.94,3700.0,46.1345,46.1345,46.0832,46.0918,3700.0
2011-06-23 11:50:00,53.94,53.94,53.9,53.9,4200.0,46.0918,46.0918,46.0576,46.0576,4200.0
2011-06-23 11:55:00,53.91,54.0,53.9,53.98,11400.0,46.0661,46.1431,46.0576,46.126,11400.0
2011-06-23 12:00:00,53.99,54.05,53.99,54.05,18000.0,46.1345,46.1858,46.1345,46.1858,18000.0
2011-06-23 12:05:00,54.05,54.06,54.01,54.05,13300.0,46.1858,46.1943,46.1516,46.1858,13300.0
2011-06-23 12:10:00,54.04,54.06,54.03,54.05,11800.0,46.1772,46.1943,46.1687,46.1858,11800.0
2011-06-23 12:15:00,54.05,54.06,54.02,54.06,36100.0,46.1858,46.1943,46.1601,46.1943,36100.0
2011-06-23 12:20:00,54.07,54.11,54.06,54.09,19000.0,46.2029,46.237,46.1943,46.22,19000.0
2011-06-23 12:25:00,54.09,54.09,54.03,54.04,12500.0,46.22,46.22,46.1687,46.1772,12500.0
2011-06-23 12:30:00,54.04,54.07,54.02,54.05,9100.0,46.1772,46.2029,46.1601,46.1858,9100.0
2011-06-23 12:35:00,54.06,54.1,54.05,54.09,7900.0,46.1943,46.2285,46.1858,46.22,7900.0
2011-06-23 12:40:00,54.08,54.14,54.08,54.13,17600.0,46.2114,46.2627,46.2114,46.2541,17600.0
2011-06-23 12:45:00,54.13,54.13,54.12,54.12,1500.0,46.2541,46.2541,46.2456,46.2456,1500.0
2011-06-23 12:50:00,54.13,54.16,54.12,54.15,13800.0,46.2541,46.2798,46.2456,46.2712,13800.0
2011-06-23 12:55:00,54.14,54.16,54.14,54.14,7500.0,46.2627,46.2798,46.2627,46.2627,7500.0
2011-06-23 13:00:00,54.14,54.16,54.13,54.15,18100.0,46.2627,46.2798,46.2541,46.2712,18100.0
2011-06-23 13:05:00,54.15,54.22,54.13,54.2,43100.0,46.2712,46.331,46.2541,46.314,43100.0
2011-06-23 13:10:00,54.21,54.21,54.18,54.18,43700.0,46.3225,46.3225,46.2969,46.2969,43700.0
2011-06-23 13:15:00,54.18,54.19,54.08,54.1,20100.0,46.2969,46.3054,46.2114,46.2285,20100.0
2011-06-23 13:20:00,54.1,54.12,54.08,54.1,51500.0,46.2285,46.2456,46.2114,46.2285,51500.0
2011-06-23 13:25:00,54.08,54.14,54.08,54.14,18400.0,46.2114,46.2627,46.2114,46.2627,18400.0
2011-06-23 13:30:00,54.14,54.23,54.14,54.22,21300.0,46.2627,46.3396,46.2627,46.331,21300.0
2011-06-23 13:35:00,54.23,54.26,54.18,54.19,5000.0,46.3396,46.3652,46.2969,46.3054,5000.0
2011-06-23 13:40:00,54.2,54.2,54.12,54.12,7300.0,46.314,46.314,46.2456,46.2456,7300.0
2011-06-23 13:45:00,54.12,54.13,54.11,54.12,4100.0,46.2456,46.2541,46.237,46.2456,4100.0
2011-06-23 13:50:00,54.12,54.12,54.01,54.02,12800.0,46.2456,46.2456,46.1516,46.1601,12800.0
2011-06-23 13:55:00,54.03,54.1,54.03,54.09,8600.0,46.1687,46.2285,46.1687,46.22,8600.0
2011-06-23 14:00:00,54.09,54.1,53.96,53.97,18900.0,46.22,46.2285,46.1089,46.1174,18900.0
2011-06-23 14:05:00,53.95,53.98,53.92,53.98,10900.0,46.1003,46.126,46.0747,46.126,10900.0
2011-06-23 14:10:00,53.99,54.02,53.94,53.94,6400.0,46.1345,46.1601,46.0918,46.0918,6400.0
2011-06-23 14:15:00,53.94,53.97,53.91,53.96,6300.0,46.0918,46.1174,46.0661,46.1089,6300.0
2011-06-23 14:20:00,53.96,53.97,53.94,53.96,6300.0,46.1089,46.1174,46.0918,46.1089,6300.0
2011-06-23 14:25:00,53.97,54.01,53.96,53.97,6900.0,46.1174,46.1516,46.1089,46.1174,6900.0
2011-06-23 14:30:00,53.99,54.04,53.98,54.0,8200.0,46.1345,46.1772,46.126,46.1431,8200.0
2011-06-23 14:35:00,54.0,54.0,53.89,53.89,6400.0,46.1431,46.1431,46.0491,46.0491,6400.0
2011-06-23 14:40:00,53.9,53.91,53.83,53.84,16500.0,46.0576,46.0661,45.9978,46.0063,16500.0
2011-06-23 14:45:00,53.85,53.87,53.81,53.86,29300.0,46.0149,46.032,45.9807,46.0234,29300.0
2011-06-23 14:50:00,53.86,53.93,53.86,53.91,6800.0,46.0234,46.0832,46.0234,46.0661,6800.0
2011-06-23 14:55:00,53.91,54.26,53.91,54.25,50800.0,46.0661,46.3652,46.0661,46.3567,50800.0
2011-06-23 15:00:00,54.25,54.27,54.0,54.07,62300.0,46.3567,46.3738,46.1431,46.2029,62300.0
2011-06-23 15:05:00,54.09,54.26,54.01,54.21,37300.0,46.22,46.3652,46.1516,46.3225,37300.0
2011-06-23 15:10:00,54.2,54.24,54.11,54.18,43900.0,46.314,46.3481,46.237,46.2969,43900.0
2011-06-23 15:15:00,54.18,54.36,54.18,54.32,36700.0,46.2969,46.4507,46.2969,46.4165,36700.0
2011-06-23 15:20:00,54.32,54.37,54.23,54.32,29200.0,46.4165,46.4592,46.3396,46.4165,29200.0
2011-06-23 15:25:00,54.32,54.37,54.26,54.26,13600.0,46.4165,46.4592,46.3652,46.3652,13600.0
2011-06-23 15:30:00,54.25,54.26,54.1,54.19,32200.0,46.3567,46.3652,46.2285,46.3054,32200.0
2011-06-23 15:35:00,54.2,54.27,54.17,54.18,31500.0,46.314,46.3738,46.2883,46.2969,31500.0
2011-06-23 15:40:00,54.18,54.33,54.18,54.23,42000.0,46.2969,46.425,46.2969,46.3396,42000.0
2011-06-23 15:45:00,54.24,54.42,54.24,54.39,65500.0,46.3481,46.5019,46.3481,46.4763,65500.0
2011-06-23 15:50:00,54.39,54.47,54.38,54.43,39800.0,46.4763,46.5447,46.4678,46.5105,39800.0
2011-06-23 15:55:00,54.44,54.52,54.43,54.51,96300.0,46.519,46.5874,46.5105,46.5788,96300.0
2011-06-24 09:30:00,54.51,54.59,54.37,54.44,16800.0,46.5788,46.6472,46.4592,46.519,16800.0
2011-06-24 09:35:00,54.43,54.51,54.4,54.49,9300.0,46.5105,46.5788,46.4849,46.5618,9300.0
2011-06-24 09:40:00,54.49,54.59,54.48,54.53,8400.0,46.5618,46.6472,46.5532,46.5959,8400.0
2011-06-24 09:45:00,54.53,54.58,54.45,54.45,21100.0,46.5959,46.6387,46.5276,46.5276,21100.0
2011-06-24 09:50:00,54.47,54.5,54.41,54.48,20300.0,46.5447,46.5703,46.4934,46.5532,20300.0
2011-06-24 09:55:00,54.49,54.61,54.47,54.59,8300.0,46.5618,46.6643,46.5447,46.6472,8300.0
2011-06-24 10:00:00,54.59,54.64,54.5,54.56,10700.0,46.6472,46.6899,46.5703,46.6216,10700.0
2011-06-24 10:05:00,54.55,54.56,54.49,54.5,9400.0,46.613,46.6216,46.5618,46.5703,9400.0
2011-06-24 10:10:00,54.52,54.55,54.32,54.39,15000.0,46.5874,46.613,46.4165,46.4763,15000.0
2011-06-24 10:15:00,54.39,54.43,54.33,54.37,19100.0,46.4763,46.5105,46.425,46.4592,19100.0
2011-06-24 10:20:00,54.37,54.4,54.34,54.37,7900.0,46.4592,46.4849,46.4336,46.4592,7900.0
2011-06-24 10:25:00,54.36,54.4,54.3,54.4,22500.0,46.4507,46.4849,46.3994,46.4849,22500.0
2011-06-24 10:30:00,54.39,54.46,54.36,54.46,17800.0,46.4763,46.5361,46.4507,46.5361,17800.0
2011-06-24 10:35:00,54.45,54.53,54.39,54.39,17200.0,46.5276,46.5959,46.4763,46.4763,17200.0
2011-06-24 10:40:00,54.41,54.49,54.41,54.45,10500.0,46.4934,46.5618,46.4934,46.5276,10500.0
2011-06-24 10:45:00,54.47,54.48,54.39,54.41,17000.0,46.5447,46.5532,46.4763,46.4934,17000.0
2011-06-24 10:50:00,54.4,54.42,54.35,54.41,13000.0,46.4849,46.5019,46.4421,46.4934,13000.0
2011-06-24 10:55:00,54.4,54.42,54.36,54.41,4700.0,46.4849,46.5019,46.4507,46.4934,4700.0
2011-06-24 11:00:00,54.41,54.44,54.39,54.41,5300.0,46.4934,46.519,46.4763,46.4934,5300.0
2011-06-24 11:05:00,54.41,54.43,54.37,54.43,10000.0,46.4934,46.5105,46.4592,46.5105,10000.0
2011-06-24 11:10:00,54.41,54.42,54.33,54.39,14200.0,46.4934,46.5019,46.425,46.4763,14200.0
2011-06-24 11:15:00,54.37,54.45,54.37,54.45,6200.0,46.4592,46.5276,46.4592,46.5276,6200.0
2011-06-24 11:20:00,54.45,54.51,54.42,54.5,7800.0,46.5276,46.5788,46.5019,46.5703,7800.0
2011-06-24 11:25:00,54.51,54.53,54.43,54.49,7400.0,46.5788,46.5959,46.5105,46.5618,7400.0
2011-06-24 11:30:00,54.48,54.51,54.47,54.47,5200.0,46.5532,46.5788,46.5447,46.5447,5200.0
2011-06-24 11:35:00,54.46,54.48,54.43,54.43,5100.0,46.5361,46.5532,46.5105,46.5105,5100.0
2011-06-24 11:40:00,54.43,54.49,54.41,54.49,9800.0,46.5105,46.5618,46.4934,46.5618,9800.0
2011-06-24 11:45:00,54.5,54.54,54.44,54.47,12000.0,46.5703,46.6045,46.519,46.5447,12000.0
2011-06-24 11:50:00,54.46,54.47,54.43,54.44,4600.0,46.5361,46.5447,46.5105,46.519,4600.0
2011-06-24 11:55:00,54.44,54.45,54.39,54.39,5300.0,46.519,46.5276,46.4763,46.4763,5300.0
2011-06-24 12:00:00,54.39,54.42,54.39,54.42,5100.0,46.4763,46.5019,46.4763,46.5019,5100.0
2011-06-24 12:05:00,54.41,54.41,54.33,54.35,6900.0,46.4934,46.4934,46.425,46.4421,6900.0
2011-06-24 12:10:00,54.33,54.33,54.28,54.3,5500.0,46.425,46.425,46.3823,46.3994,5500.0
2011-06-24 12:15:00,54.3,54.32,54.3,54.32,2300.0,46.3994,46.4165,46.3994,46.4165,2300.0
2011-06-24 12:20:00,54.32,54.33,54.29,54.29,4000.0,46.4165,46.425,46.3909,46.3909,4000.0
2011-06-24 12:25:00,54.28,54.31,54.28,54.3,2900.0,46.3823,46.4079,46.3823,46.3994,2900.0
2011-06-24 12:30:00,54.32,54.39,54.31,54.39,4000.0,46.4165,46.4763,46.4079,46.4763,4000.0
2011-06-24 12:35:00,54.39,54.45,54.39,54.45,4700.0,46.4763,46.5276,46.4763,46.5276,4700.0
2011-06-24 12:40:00,54.44,54.45,54.42,54.42,5300.0,46.519,46.5276,46.5019,46.5019,5300.0
2011-06-24 12:45:00,54.42,54.43,54.37,54.38,7300.0,46.5019,46.5105,46.4592,46.4678,7300.0
2011-06-24 12:50:00,54.39,54.4,54.31,54.33,11100.0,46.4763,46.4849,46.4079,46.425,11100.0
2011-06-24 12:55:00,54.34,54.36,54.34,54.34,4100.0,46.4336,46.4507,46.4336,46.4336,4100.0
2011-06-24 13:00:00,54.36,54.36,54.28,54.3,7500.0,46.4507,46.4507,46.3823,46.3994,7500.0
2011-06-24 13:05:00,54.3,54.34,54.29,54.33,8700.0,46.3994,46.4336,46.3909,46.425,8700.0
2011-06-24 13:10:00,54.33,54.35,54.32,54.35,2600.0,46.425,46.4421,46.4165,46.4421,2600.0
2011-06-24 13:15:00,54.34,54.37,54.34,54.36,3800.0,46.4336,46.4592,46.4336,46.4507,3800.0
2011-06-24 13:20:00,54.36,54.4,54.36,54.4,6400.0,46.4507,46.4849,46.4507,46.4849,6400.0
2011-06-24 13:25:00,54.41,54.47,54.41,54.45,4300.0,46.4934,46.5447,46.4934,46.5276,4300.0
2011-06-24 13:30:00,54.44,54.44,54.37,54.38,4800.0,46.519,46.519,46.4592,46.4678,4800.0
2011-06-24 13:35:00,54.37,54.47,54.36,54.46,8800.0,46.4592,46.5447,46.4507,46.5361,8800.0
2011-06-24 13:40:00,54.48,54.49,54.41,54.42,4800.0,46.5532,46.5618,46.4934,46.5019,4800.0
2011-06-24 13:45:00,54.43,54.48,54.43,54.47,1900.0,46.5105,46.5532,46.5105,46.5447,1900.0
2011-06-24 13:50:00,54.48,54.5,54.48,54.49,3100.0,46.5532,46.5703,46.5532,46.5618,3100.0
2011-06-24 13:55:00,54.48,54.5,54.44,54.45,3800.0,46.5532,46.5703,46.519,46.5276,3800.0
2011-06-24 14:00:00,54.46,54.46,54.4,54.41,6400.0,46.5361,46.5361,46.4849,46.4934,6400.0
2011-06-24 14:05:00,54.4,54.41,54.36,54.36,8000.0,46.4849,46.4934,46.4507,46.4507,8000.0
2011-06-24 14:10:00,54.36,54.38,54.32,54.33,8700.0,46.4507,46.4678,46.4165,46.425,8700.0
2011-06-24 14:15:00,54.32,54.39,54.32,54.38,8300.0,46.4165,46.4763,46.4165,46.4678,8300.0
2011-06-24 14:20:00,54.38,54.41,54.35,54.4,9900.0,46.4678,46.4934,46.4421,46.4849,9900.0
2011-06-24 14:25:00,54.41,54.47,54.41,54.46,7800.0,46.4934,46.5447,46.4934,46.5361,7800.0
2011-06-24 14:30:00,54.47,54.47,54.42,54.42,7400.0,46.5447,46.5447,46.5019,46.5019,7400.0
2011-06-24 14:35:00,54.42,54.42,54.36,54.4,9500.0,46.5019,46.5019,46.4507,46.4849,9500.0
2011-06-24 14:40:00,54.4,54.45,54.39,54.45,4300.0,46.4849,46.5276,46.4763,46.5276,4300.0
2011-06-24 14:45:00,54.45,54.48,54.43,54.46,5200.0,46.5276,46.5532,46.5105,46.5361,5200.0
2011-06-24 14:50:00,54.45,54.47,54.43,54.46,5900.0,46.5276,46.5447,46.5105,46.5361,5900.0
2011-06-24 14:55:00,54.47,54.47,54.39,54.44,18600.0,46.5447,46.5447,46.4763,46.519,18600.0
2011-06-24 15:00:00,54.42,54.42,54.39,54.4,12300.0,46.5019,46.5019,46.4763,46.4849,12300.0
2011-06-24 15:05:00,54.39,54.4,54.37,54.39,5600.0,46.4763,46.4849,46.4592,46.4763,5600.0
2011-06-24 15:10:00,54.39,54.4,54.38,54.39,8800.0,46.4763,46.4849,46.4678,46.4763,8800.0
2011-06-24 15:15:00,54.38,54.45,54.38,54.42,11700.0,46.4678,46.5276,46.4678,46.5019,11700.0
2011-06-24 15:20:00,54.42,54.42,54.35,54.35,10900.0,46.5019,46.5019,46.4421,46.4421,10900.0
2011-06-24 15:25:00,54.35,54.37,54.33,54.34,8600.0,46.4421,46.4592,46.425,46.4336,8600.0
2011-06-24 15:30:00,54.33,54.46,54.33,54.46,14600.0,46.425,46.5361,46.425,46.5361,14600.0
2011-06-24 15:35:00,54.44,54.46,54.38,54.39,13600.0,46.519,46.5361,46.4678,46.4763,13600.0
2011-06-24 15:40:00,54.39,54.45,54.38,54.4,17700.0,46.4763,46.5276,46.4678,46.4849,17700.0
2011-06-24 15:45:00,54.41,54.45,54.41,54.42,23900.0,46.4934,46.5276,46.4934,46.5019,23900.0
2011-06-24 15:50:00,54.42,54.45,54.39,54.43,47100.0,46.5019,46.5276,46.4763,46.5105,47100.0
2011-06-24 15:55:00,54.43,54.5,54.4,54.4,69600.0,46.5105,46.5703,46.4849,46.4849,69600.0
2011-06-27 09:30:00,54.29,54.42,54.11,54.13,16000.0,46.3909,46.5019,46.237,46.2541,16000.0
2011-06-27 09:35:00,54.13,54.13,53.8,53.81,12200.0,46.2541,46.2541,45.9722,45.9807,12200.0
2011-06-27 09:40:00,53.78,54.06,53.75,54.03,11200.0,45.9551,46.1943,45.9294,46.1687,11200.0
2011-06-27 09:45:00,54.05,54.26,53.98,54.24,14300.0,46.1858,46.3652,46.126,46.3481,14300.0
2011-06-27 09:50:00,54.22,54.3,54.22,54.24,12300.0,46.331,46.3994,46.331,46.3481,12300.0
2011-06-27 09:55:00,54.23,54.24,54.05,54.13,13400.0,46.3396,46.3481,46.1858,46.2541,13400.0
2011-06-27 10:00:00,54.13,54.22,54.13,54.17,11000.0,46.2541,46.331,46.2541,46.2883,11000.0
2011-06-27 10:05:00,54.17,54.17,54.11,54.11,4400.0,46.2883,46.2883,46.237,46.237,4400.0
2011-06-27 10:10:00,54.07,54.14,54.07,54.14,4000.0,46.2029,46.2627,46.2029,46.2627,4000.0
2011-06-27 10:15:00,54.13,54.2,54.13,54.2,7200.0,46.2541,46.314,46.2541,46.314,7200.0
2011-06-27 10:20:00,54.22,54.26,54.16,54.24,7300.0,46.331,46.3652,46.2798,46.3481,7300.0
2011-06-27 10:25:00,54.24,54.3,54.24,54.28,6300.0,46.3481,46.3994,46.3481,46.3823,6300.0
2011-06-27 10:30:00,54.31,54.42,54.31,54.41,10700.0,46.4079,46.5019,46.4079,46.4934,10700.0
2011-06-27 10:35:00,54.4,54.48,54.37,54.46,13300.0,46.4849,46.5532,46.4592,46.5361,13300.0
2011-06-27 10:40:00,54.45,54.47,54.43,54.47,8600.0,46.5276,46.5447,46.5105,46.5447,8600.0
2011-06-27 10:45:00,54.47,54.53,54.46,54.52,7400.0,46.5447,46.5959,46.5361,46.5874,7400.0
2011-06-27 10:50:00,54.52,54.56,54.5,54.52,9100.0,46.5874,46.6216,46.5703,46.5874,9100.0
2011-06-27 10:55:00,54.52,54.58,54.51,54.58,11000.0,46.5874,46.6387,46.5788,46.6387,11000.0
2011-06-27 11:00:00,54.58,54.58,54.54,54.55,4600.0,46.6387,46.6387,46.6045,46.613,4600.0
2011-06-27 11:05:00,54.55,54.55,54.48,54.49,4700.0,46.613,46.613,46.5532,46.5618,4700.0
2011-06-27 11:10:00,54.48,54.5,54.45,54.5,3300.0,46.5532,46.5703,46.5276,46.5703,3300.0
2011-06-27 11:15:00,54.49,54.49,54.44,54.45,9200.0,46.5618,46.5618,46.519,46.5276,9200.0
2011-06-27 11:20:00,54.45,54.48,54.45,54.45,8800.0,46.5276,46.5532,46.5276,46.5276,8800.0
2011-06-27 11:25:00,54.45,54.49,54.45,54.45,14900.0,46.5276,46.5618,46.5276,46.5276,14900.0
2011-06-27 11:30:00,54.46,54.51,54.45,54.49,17100.0,46.5361,46.5788,46.5276,46.5618,17100.0
2011-06-27 11:35:00,54.5,54.56,54.5,54.55,5000.0,46.5703,46.6216,46.5703,46.613,5000.0
2011-06-27 11:40:00,54.55,54.57,54.53,54.57,4800.0,46.613,46.6301,46.5959,46.6301,4800.0
2011-06-27 11:45:00,54.57,54.63,54.56,54.63,7800.0,46.6301,46.6814,46.6216,46.6814,7800.0
2011-06-27 11:50:00,54.62,54.67,54.54,54.54,35800.0,46.6728,46.7156,46.6045,46.6045,35800.0
2011-06-27 11:55:00,54.55,54.59,54.54,54.58,4600.0,46.613,46.6472,46.6045,46.6387,4600.0
2011-06-27 12:00:00,54.58,54.63,54.57,54.6,16500.0,46.6387,46.6814,46.6301,46.6558,16500.0
2011-06-27 12:05:00,54.6,54.61,54.57,54.61,2100.0,46.6558,46.6643,46.6301,46.6643,2100.0
2011-06-27 12:10:00,54.59,54.6,54.56,54.56,2900.0,46.6472,46.6558,46.6216,46.6216,2900.0
2011-06-27 12:15:00,54.56,54.57,54.55,54.55,7700.0,46.6216,46.6301,46.613,46.613,7700.0
2011-06-27 12:20:00,54.56,54.56,54.55,54.55,5400.0,46.6216,46.6216,46.613,46.613,5400.0
2011-06-27 12:25:00,54.55,54.59,54.54,54.58,3100.0,46.613,46.6472,46.6045,46.6387,3100.0
2011-06-27 12:30:00,54.58,54.58,54.53,54.53,4100.0,46.6387,46.6387,46.5959,46.5959,4100.0
2011-06-27 12:35:00,54.55,54.56,54.55,54.55,1400.0,46.613,46.6216,46.613,46.613,1400.0
2011-06-27 12:40:00,54.55,54.55,54.52,54.52,7000.0,46.613,46.613,46.5874,46.5874,7000.0
2011-06-27 12:45:00,54.53,54.53,54.5,54.5,4900.0,46.5959,46.5959,46.5703,46.5703,4900.0
2011-06-27 12:50:00,54.5,54.5,54.48,54.48,5900.0,46.5703,46.5703,46.5532,46.5532,5900.0
2011-06-27 12:55:00,54.47,54.47,54.44,54.44,5400.0,46.5447,46.5447,46.519,46.519,5400.0
2011-06-27 13:00:00,54.44,54.5,54.44,54.5,8500.0,46.519,46.5703,46.519,46.5703,8500.0
2011-06-27 13:05:00,54.5,54.52,54.5,54.52,1600.0,46.5703,46.5874,46.5703,46.5874,1600.0
2011-06-27 13:10:00,54.52,54.56,54.52,54.56,3600.0,46.5874,46.6216,46.5874,46.6216,3600.0
2011-06-27 13:15:00,54.55,54.58,54.53,54.56,4900.0,46.613,46.6387,46.5959,46.6216,4900.0
2011-06-27 13:20:00,54.56,54.57,54.55,54.55,11900.0,46.6216,46.6301,46.613,46.613,11900.0
2011-06-27 13:25:00,54.56,54.56,54.51,54.52,10500.0,46.6216,46.6216,46.5788,46.5874,10500.0
2011-06-27 13:30:00,54.51,54.52,54.46,54.46,4400.0,46.5788,46.5874,46.5361,46.5361,4400.0
2011-06-27 13:35:00,54.46,54.5,54.45,54.48,7600.0,46.5361,46.5703,46.5276,46.5532,7600.0
2011-06-27 13:40:00,54.48,54.5,54.47,54.49,10100.0,46.5532,46.5703,46.5447,46.5618,10100.0
2011-06-27 13:45:00,54.51,54.57,54.49,54.53,5600.0,46.5788,46.6301,46.5618,46.5959,5600.0
2011-06-27 13:50:00,54.52,54.57,54.51,54.54,3700.0,46.5874,46.6301,46.5788,46.6045,3700.0
2011-06-27 13:55:00,54.55,54.55,54.5,54.5,5700.0,46.613,46.613,46.5703,46.5703,5700.0
2011-06-27 14:00:00,54.5,54.61,54.5,54.58,4500.0,46.5703,46.6643,46.5703,46.6387,4500.0
2011-06-27 14:05:00,54.58,54.62,54.58,54.62,11200.0,46.6387,46.6728,46.6387,46.6728,11200.0
2011-06-27 14:10:00,54.62,54.65,54.6,54.65,7500.0,46.6728,46.6985,46.6558,46.6985,7500.0
2011-06-27 14:15:00,54.65,54.67,54.64,54.66,3900.0,46.6985,46.7156,46.6899,46.707,3900.0
2011-06-27 14:20:00,54.66,54.66,54.64,54.66,4000.0,46.707,46.707,46.6899,46.707,4000.0
2011-06-27 14:25:00,54.65,54.67,54.64,54.67,4100.0,46.6985,46.7156,46.6899,46.7156,4100.0
2011-06-27 14:30:00,54.66,54.75,54.66,54.72,14600.0,46.707,46.7839,46.707,46.7583,14600.0
2011-06-27 14:35:00,54.72,54.74,54.69,54.73,13900.0,46.7583,46.7754,46.7327,46.7668,13900.0
2011-06-27 14:40:00,54.74,54.75,54.69,54.71,11300.0,46.7754,46.7839,46.7327,46.7497,11300.0
2011-06-27 14:45:00,54.71,54.75,54.7,54.74,8500.0,46.7497,46.7839,46.7412,46.7754,8500.0
2011-06-27 14:50:00,54.75,54.76,54.7,54.71,19000.0,46.7839,46.7925,46.7412,46.7497,19000.0
2011-06-27 14:55:00,54.71,54.72,54.68,54.69,4500.0,46.7497,46.7583,46.7241,46.7327,4500.0
2011-06-27 15:00:00,54.71,54.72,54.69,54.69,7700.0,46.7497,46.7583,46.7327,46.7327,7700.0
2011-06-27 15:05:00,54.7,54.7,54.64,54.64,13100.0,46.7412,46.7412,46.6899,46.6899,13100.0
2011-06-27 15:10:00,54.63,54.68,54.63,54.66,8000.0,46.6814,46.7241,46.6814,46.707,8000.0
2011-06-27 15:15:00,54.67,54.67,54.59,54.62,9200.0,46.7156,46.7156,46.6472,46.6728,9200.0
2011-06-27 15:20:00,54.62,54.66,54.62,54.62,9400.0,46.6728,46.707,46.6728,46.6728,9400.0
2011-06-27 15:25:00,54.62,54.65,54.61,54.63,16300.0,46.6728,46.6985,46.6643,46.6814,16300.0
2011-06-27 15:30:00,54.63,54.65,54.62,54.63,12800.0,46.6814,46.6985,46.6728,46.6814,12800.0
2011-06-27 15:35:00,54.63,54.64,54.56,54.57,12400.0,46.6814,46.6899,46.6216,46.6301,12400.0
2011-06-27 15:40:00,54.57,54.6,54.55,54.6,11500.0,46.6301,46.6558,46.613,46.6558,11500.0
2011-06-27 15:45:00,54.61,54.61,54.56,54.61,34400.0,46.6643,46.6643,46.6216,46.6643,34400.0
2011-06-27 15:50:00,54.61,54.61,54.56,54.57,27300.0,46.6643,46.6643,46.6216,46.6301,27300.0
2011-06-27 15:55:00,54.57,54.59,54.54,54.56,38600.0,46.6301,46.6472,46.6045,46.6216,38600.0
2011-06-28 09:30:00,54.72,54.72,54.62,54.69,12900.0,46.7583,46.7583,46.6728,46.7327,12900.0
2011-06-28 09:35:00,54.69,54.83,54.67,54.8,9100.0,46.7327,46.8523,46.7156,46.8267,9100.0
2011-06-28 09:40:00,54.83,54.91,54.77,54.89,7900.0,46.8523,46.9206,46.801,46.9036,7900.0
2011-06-28 09:45:00,54.92,54.94,54.75,54.75,6100.0,46.9292,46.9463,46.7839,46.7839,6100.0
2011-06-28 09:50:00,54.75,54.83,54.74,54.83,6200.0,46.7839,46.8523,46.7754,46.8523,6200.0
2011-06-28 09:55:00,54.82,54.87,54.81,54.85,5600.0,46.8437,46.8865,46.8352,46.8694,5600.0
2011-06-28 10:00:00,54.87,54.95,54.86,54.95,7000.0,46.8865,46.9548,46.8779,46.9548,7000.0
2011-06-28 10:05:00,54.94,54.95,54.87,54.89,4600.0,46.9463,46.9548,46.8865,46.9036,4600.0
2011-06-28 10:10:00,54.91,54.95,54.9,54.94,10000.0,46.9206,46.9548,46.9121,46.9463,10000.0
2011-06-28 10:15:00,54.94,54.95,54.87,54.88,9100.0,46.9463,46.9548,46.8865,46.895,9100.0
2011-06-28 10:20:00,54.88,54.88,54.8,54.84,5600.0,46.895,46.895,46.8267,46.8608,5600.0
2011-06-28 10:25:00,54.85,54.9,54.82,54.9,5100.0,46.8694,46.9121,46.8437,46.9121,5100.0
2011-06-28 10:30:00,54.9,54.95,54.89,54.95,12600.0,46.9121,46.9548,46.9036,46.9548,12600.0
2011-06-28 10:35:00,54.93,54.95,54.89,54.9,3300.0,46.9377,46.9548,46.9036,46.9121,3300.0
2011-06-28 10:40:00,54.89,54.91,54.83,54.84,7300.0,46.9036,46.9206,46.8523,46.8608,7300.0
2011-06-28 10:45:00,54.85,54.86,54.82,54.82,6900.0,46.8694,46.8779,46.8437,46.8437,6900.0
2011-06-28 10:50:00,54.82,54.85,54.8,54.81,4500.0,46.8437,46.8694,46.8267,46.8352,4500.0
2011-06-28 10:55:00,54.82,54.85,54.8,54.8,4300.0,46.8437,46.8694,46.8267,46.8267,4300.0
2011-06-28 11:00:00,54.79,54.81,54.77,54.78,2800.0,46.8181,46.8352,46.801,46.8096,2800.0
2011-06-28 11:05:00,54.79,54.85,54.77,54.83,10500.0,46.8181,46.8694,46.801,46.8523,10500.0
2011-06-28 11:10:00,54.83,54.85,54.8,54.8,2400.0,46.8523,46.8694,46.8267,46.8267,2400.0
2011-06-28 11:15:00,54.82,54.83,54.77,54.77,6600.0,46.8437,46.8523,46.801,46.801,6600.0
2011-06-28 11:20:00,54.76,54.82,54.76,54.82,6100.0,46.7925,46.8437,46.7925,46.8437,6100.0
2011-06-28 11:25:00,54.83,54.85,54.82,54.84,2600.0,46.8523,46.8694,46.8437,46.8608,2600.0
2011-06-28 11:30:00,54.85,54.85,54.81,54.81,7100.0,46.8694,46.8694,46.8352,46.8352,7100.0
2011-06-28 11:35:00,54.82,54.85,54.81,54.83,7100.0,46.8437,46.8694,46.8352,46.8523,7100.0
2011-06-28 11:40:00,54.83,54.85,54.81,54.81,4600.0,46.8523,46.8694,46.8352,46.8352,4600.0
2011-06-28 11:45:00,54.8,54.87,54.79,54.82,5300.0,46.8267,46.8865,46.8181,46.8437,5300.0
2011-06-28 11:50:00,54.81,54.82,54.8,54.82,900.0,46.8352,46.8437,46.8267,46.8437,900.0
2011-06-28 11:55:00,54.81,54.82,54.78,54.82,2500.0,46.8352,46.8437,46.8096,46.8437,2500.0
2011-06-28 12:00:00,54.81,54.86,54.81,54.86,2700.0,46.8352,46.8779,46.8352,46.8779,2700.0
2011-06-28 12:05:00,54.85,54.85,54.8,54.81,3100.0,46.8694,46.8694,46.8267,46.8352,3100.0
2011-06-28 12:10:00,54.8,54.81,54.79,54.8,1500.0,46.8267,46.8352,46.8181,46.8267,1500.0
2011-06-28 12:15:00,54.8,54.83,54.77,54.78,7600.0,46.8267,46.8523,46.801,46.8096,7600.0
2011-06-28 12:20:00,54.79,54.79,54.75,54.76,5600.0,46.8181,46.8181,46.7839,46.7925,5600.0
2011-06-28 12:25:00,54.76,54.77,54.72,54.74,6600.0,46.7925,46.801,46.7583,46.7754,6600.0
2011-06-28 12:30:00,54.76,54.79,54.73,54.77,3100.0,46.7925,46.8181,46.7668,46.801,3100.0
2011-06-28 12:35:00,54.78,54.81,54.77,54.8,2800.0,46.8096,46.8352,46.801,46.8267,2800.0
2011-06-28 12:40:00,54.8,54.83,54.78,54.79,3500.0,46.8267,46.8523,46.8096,46.8181,3500.0
2011-06-28 12:45:00,54.81,54.83,54.8,54.82,2100.0,46.8352,46.8523,46.8267,46.8437,2100.0
2011-06-28 12:50:00,54.83,54.84,54.81,54.82,2300.0,46.8523,46.8608,46.8352,46.8437,2300.0
2011-06-28 12:55:00,54.82,54.87,54.82,54.87,2900.0,46.8437,46.8865,46.8437,46.8865,2900.0
2011-06-28 13:00:00,54.87,54.89,54.85,54.89,3800.0,46.8865,46.9036,46.8694,46.9036,3800.0
2011-06-28 13:05:00,54.9,54.9,54.83,54.88,4000.0,46.9121,46.9121,46.8523,46.895,4000.0
2011-06-28 13:10:00,54.87,54.9,54.86,54.87,3000.0,46.8865,46.9121,46.8779,46.8865,3000.0
2011-06-28 13:15:00,54.85,54.89,54.85,54.89,1900.0,46.8694,46.9036,46.8694,46.9036,1900.0
2011-06-28 13:20:00,54.89,54.9,54.84,54.84,3300.0,46.9036,46.9121,46.8608,46.8608,3300.0
2011-06-28 13:25:00,54.83,54.89,54.83,54.89,2700.0,46.8523,46.9036,46.8523,46.9036,2700.0
2011-06-28 13:30:00,54.88,54.88,54.85,54.87,10200.0,46.895,46.895,46.8694,46.8865,10200.0
2011-06-28 13:35:00,54.87,54.89,54.86,54.88,25600.0,46.8865,46.9036,46.8779,46.895,25600.0
2011-06-28 13:40:00,54.87,54.88,54.82,54.83,35500.0,46.8865,46.895,46.8437,46.8523,35500.0
2011-06-28 13:45:00,54.82,54.85,54.81,54.84,11800.0,46.8437,46.8694,46.8352,46.8608,11800.0
2011-06-28 13:50:00,54.84,54.84,54.79,54.79,7300.0,46.8608,46.8608,46.8181,46.8181,7300.0
2011-06-28 13:55:00,54.78,54.81,54.77,54.81,4600.0,46.8096,46.8352,46.801,46.8352,4600.0
2011-06-28 14:00:00,54.8,54.8,54.77,54.79,7000.0,46.8267,46.8267,46.801,46.8181,7000.0
2011-06-28 14:05:00,54.76,54.77,54.71,54.73,7400.0,46.7925,46.801,46.7497,46.7668,7400.0
2011-06-28 14:10:00,54.73,54.77,54.72,54.74,5400.0,46.7668,46.801,46.7583,46.7754,5400.0
2011-06-28 14:15:00,54.75,54.77,54.74,54.77,3500.0,46.7839,46.801,46.7754,46.801,3500.0
2011-06-28 14:20:00,54.76,54.79,54.75,54.75,5300.0,46.7925,46.8181,46.7839,46.7839,5300.0
2011-06-28 14:25:00,54.75,54.83,54.75,54.83,5300.0,46.7839,46.8523,46.7839,46.8523,5300.0
2011-06-28 14:30:00,54.84,54.88,54.81,54.88,4800.0,46.8608,46.895,46.8352,46.895,4800.0
2011-06-28 14:35:00,54.88,54.93,54.88,54.93,2900.0,46.895,46.9377,46.895,46.9377,2900.0
2011-06-28 14:40:00,54.93,54.93,54.9,54.92,2400.0,46.9377,46.9377,46.9121,46.9292,2400.0
2011-06-28 14:45:00,54.93,54.93,54.88,54.9,3000.0,46.9377,46.9377,46.895,46.9121,3000.0
2011-06-28 14:50:00,54.89,54.92,54.89,54.92,3200.0,46.9036,46.9292,46.9036,46.9292,3200.0
2011-06-28 14:55:00,54.92,54.94,54.92,54.93,3300.0,46.9292,46.9463,46.9292,46.9377,3300.0
2011-06-28 15:00:00,54.93,54.95,54.92,54.95,3800.0,46.9377,46.9548,46.9292,46.9548,3800.0
2011-06-28 15:05:00,54.95,54.95,54.91,54.93,6900.0,46.9548,46.9548,46.9206,46.9377,6900.0
2011-06-28 15:10:00,54.93,54.95,54.91,54.92,7200.0,46.9377,46.9548,46.9206,46.9292,7200.0
2011-06-28 15:15:00,54.94,54.94,54.89,54.91,7000.0,46.9463,46.9463,46.9036,46.9206,7000.0
2011-06-28 15:20:00,54.91,54.93,54.89,54.91,4100.0,46.9206,46.9377,46.9036,46.9206,4100.0
2011-06-28 15:25:00,54.91,54.93,54.9,54.92,3600.0,46.9206,46.9377,46.9121,46.9292,3600.0
2011-06-28 15:30:00,54.93,54.93,54.89,54.93,11800.0,46.9377,46.9377,46.9036,46.9377,11800.0
2011-06-28 15:35:00,54.92,54.93,54.87,54.91,15500.0,46.9292,46.9377,46.8865,46.9206,15500.0
2011-06-28 15:40:00,54.91,54.92,54.88,54.9,17500.0,46.9206,46.9292,46.895,46.9121,17500.0
2011-06-28 15:45:00,54.9,54.95,54.87,54.92,40900.0,46.9121,46.9548,46.8865,46.9292,40900.0
2011-06-28 15:50:00,54.93,54.95,54.91,54.93,18400.0,46.9377,46.9548,46.9206,46.9377,18400.0
2011-06-28 15:55:00,54.94,55.07,54.94,55.06,146400.0,46.9463,47.0574,46.9463,47.0488,146400.0
2011-06-29 09:30:00,55.18,55.22,54.9,54.9,40400.0,47.1514,47.1855,46.9121,46.9121,40400.0
2011-06-29 09:35:00,54.87,55.0,54.85,54.98,20000.0,46.8865,46.9976,46.8694,46.9805,20000.0
2011-06-29 09:40:00,54.97,55.03,54.95,54.97,11800.0,46.9719,47.0232,46.9548,46.9719,11800.0
2011-06-29 09:45:00,54.98,55.12,54.97,55.06,12900.0,46.9805,47.1001,46.9719,47.0488,12900.0
2011-06-29 09:50:00,55.03,55.07,54.97,55.0,14400.0,47.0232,47.0574,46.9719,46.9976,14400.0
2011-06-29 09:55:00,55.01,55.05,55.0,55.05,5600.0,47.0061,47.0403,46.9976,47.0403,5600.0
2011-06-29 10:00:00,55.07,55.17,54.88,54.91,10300.0,47.0574,47.1428,46.895,46.9206,10300.0
2011-06-29 10:05:00,54.93,54.98,54.88,54.97,5600.0,46.9377,46.9805,46.895,46.9719,5600.0
2011-06-29 10:10:00,54.98,55.09,54.97,55.09,3400.0,46.9805,47.0745,46.9719,47.0745,3400.0
2011-06-29 10:15:00,55.1,55.22,55.1,55.17,9900.0,47.083,47.1855,47.083,47.1428,9900.0
2011-06-29 10:20:00,55.17,55.25,55.17,55.24,6400.0,47.1428,47.2112,47.1428,47.2026,6400.0
2011-06-29 10:25:00,55.23,55.25,55.21,55.23,2900.0,47.1941,47.2112,47.177,47.1941,2900.0
2011-06-29 10:30:00,55.25,55.31,55.25,55.31,5000.0,47.2112,47.2624,47.2112,47.2624,5000.0
2011-06-29 10:35:00,55.29,55.32,55.24,55.32,6500.0,47.2454,47.271,47.2026,47.271,6500.0
2011-06-29 10:40:00,55.32,55.35,55.3,55.34,5900.0,47.271,47.2966,47.2539,47.2881,5900.0
2011-06-29 10:45:00,55.35,55.39,55.35,55.37,13200.0,47.2966,47.3308,47.2966,47.3137,13200.0
2011-06-29 10:50:00,55.36,55.41,55.35,55.4,9300.0,47.3052,47.3479,47.2966,47.3394,9300.0
2011-06-29 10:55:00,55.41,55.45,55.4,55.42,10400.0,47.3479,47.3821,47.3394,47.3564,10400.0
2011-06-29 11:00:00,55.42,55.45,55.39,55.44,8100.0,47.3564,47.3821,47.3308,47.3735,8100.0
2011-06-29 11:05:00,55.43,55.44,55.4,55.44,6300.0,47.365,47.3735,47.3394,47.3735,6300.0
2011-06-29 11:10:00,55.43,55.46,55.39,55.46,9200.0,47.365,47.3906,47.3308,47.3906,9200.0
2011-06-29 11:15:00,55.45,55.48,55.43,55.45,8400.0,47.3821,47.4077,47.365,47.3821,8400.0
2011-06-29 11:20:00,55.45,55.48,55.45,55.45,5900.0,47.3821,47.4077,47.3821,47.3821,5900.0
2011-06-29 11:25:00,55.45,55.46,55.38,55.4,6600.0,47.3821,47.3906,47.3223,47.3394,6600.0
2011-06-29 11:30:00,55.4,55.4,55.33,55.33,3200.0,47.3394,47.3394,47.2795,47.2795,3200.0
2011-06-29 11:35:00,55.32,55.35,55.31,55.33,4700.0,47.271,47.2966,47.2624,47.2795,4700.0
2011-06-29 11:40:00,55.31,55.31,55.28,55.29,5000.0,47.2624,47.2624,47.2368,47.2454,5000.0
2011-06-29 11:45:00,55.29,55.33,55.28,55.31,8700.0,47.2454,47.2795,47.2368,47.2624,8700.0
2011-06-29 11:50:00,55.32,55.33,55.29,55.29,2800.0,47.271,47.2795,47.2454,47.2454,2800.0
2011-06-29 11:55:00,55.28,55.3,55.28,55.28,5000.0,47.2368,47.2539,47.2368,47.2368,5000.0
2011-06-29 12:00:00,55.29,55.39,55.28,55.38,7800.0,47.2454,47.3308,47.2368,47.3223,7800.0
2011-06-29 12:05:00,55.39,55.42,55.38,55.4,3700.0,47.3308,47.3564,47.3223,47.3394,3700.0
2011-06-29 12:10:00,55.39,55.4,55.39,55.39,1900.0,47.3308,47.3394,47.3308,47.3308,1900.0
2011-06-29 12:15:00,55.39,55.39,55.35,55.36,4600.0,47.3308,47.3308,47.2966,47.3052,4600.0
2011-06-29 12:20:00,55.34,55.36,55.33,55.35,3300.0,47.2881,47.3052,47.2795,47.2966,3300.0
2011-06-29 12:25:00,55.35,55.36,55.31,55.32,5200.0,47.2966,47.3052,47.2624,47.271,5200.0
2011-06-29 12:30:00,55.31,55.33,55.31,55.32,4000.0,47.2624,47.2795,47.2624,47.271,4000.0
2011-06-29 12:35:00,55.31,55.32,55.29,55.31,3400.0,47.2624,47.271,47.2454,47.2624,3400.0
2011-06-29 12:40:00,55.3,55.31,55.29,55.29,2100.0,47.2539,47.2624,47.2454,47.2454,2100.0
2011-06-29 12:45:00,55.29,55.34,55.28,55.32,9800.0,47.2454,47.2881,47.2368,47.271,9800.0
2011-06-29 12:50:00,55.32,55.34,55.31,55.32,2900.0,47.271,47.2881,47.2624,47.271,2900.0
2011-06-29 12:55:00,55.32,55.34,55.32,55.34,9200.0,47.271,47.2881,47.271,47.2881,9200.0
2011-06-29 13:00:00,55.33,55.38,55.31,55.38,17600.0,47.2795,47.3223,47.2624,47.3223,17600.0
2011-06-29 13:05:00,55.38,55.42,55.37,55.42,7000.0,47.3223,47.3564,47.3137,47.3564,7000.0
2011-06-29 13:10:00,55.42,55.45,55.41,55.43,6200.0,47.3564,47.3821,47.3479,47.365,6200.0
2011-06-29 13:15:00,55.44,55.44,55.41,55.42,5600.0,47.3735,47.3735,47.3479,47.3564,5600.0
2011-06-29 13:20:00,55.41,55.42,55.38,55.39,6000.0,47.3479,47.3564,47.3223,47.3308,6000.0
2011-06-29 13:25:00,55.4,55.4,55.37,55.39,2000.0,47.3394,47.3394,47.3137,47.3308,2000.0
2011-06-29 13:30:00,55.38,55.4,55.38,55.38,12000.0,47.3223,47.3394,47.3223,47.3223,12000.0
2011-06-29 13:35:00,55.38,55.4,55.37,55.38,5800.0,47.3223,47.3394,47.3137,47.3223,5800.0
2011-06-29 13:40:00,55.38,55.39,55.36,55.37,3400.0,47.3223,47.3308,47.3052,47.3137,3400.0
2011-06-29 13:45:00,55.37,55.39,55.34,55.36,5900.0,47.3137,47.3308,47.2881,47.3052,5900.0
2011-06-29 13:50:00,55.37,55.38,55.33,55.33,3500.0,47.3137,47.3223,47.2795,47.2795,3500.0
2011-06-29 13:55:00,55.34,55.34,55.31,55.31,2100.0,47.2881,47.2881,47.2624,47.2624,2100.0
2011-06-29 14:00:00,55.32,55.32,55.3,55.31,3300.0,47.271,47.271,47.2539,47.2624,3300.0
2011-06-29 14:05:00,55.3,55.31,55.27,55.27,3900.0,47.2539,47.2624,47.2283,47.2283,3900.0
2011-06-29 14:10:00,55.27,55.28,55.25,55.25,3400.0,47.2283,47.2368,47.2112,47.2112,3400.0
2011-06-29 14:15:00,55.26,55.27,55.23,55.27,2500.0,47.2197,47.2283,47.1941,47.2283,2500.0
2011-06-29 14:20:00,55.27,55.28,55.19,55.19,5100.0,47.2283,47.2368,47.1599,47.1599,5100.0
2011-06-29 14:25:00,55.2,55.22,55.17,55.22,7900.0,47.1685,47.1855,47.1428,47.1855,7900.0
2011-06-29 14:30:00,55.22,55.29,55.22,55.29,6700.0,47.1855,47.2454,47.1855,47.2454,6700.0
2011-06-29 14:35:00,55.28,55.29,55.26,55.28,4300.0,47.2368,47.2454,47.2197,47.2368,4300.0
2011-06-29 14:40:00,55.29,55.29,55.22,55.22,6400.0,47.2454,47.2454,47.1855,47.1855,6400.0
2011-06-29 14:45:00,55.24,55.31,55.24,55.26,6200.0,47.2026,47.2624,47.2026,47.2197,6200.0
2011-06-29 14:50:00,55.26,55.37,55.26,55.36,4500.0,47.2197,47.3137,47.2197,47.3052,4500.0
2011-06-29 14:55:00,55.35,55.41,55.34,55.39,4300.0,47.2966,47.3479,47.2881,47.3308,4300.0
2011-06-29 15:00:00,55.39,55.44,55.39,55.4,7000.0,47.3308,47.3735,47.3308,47.3394,7000.0
2011-06-29 15:05:00,55.39,55.39,55.37,55.37,7900.0,47.3308,47.3308,47.3137,47.3137,7900.0
2011-06-29 15:10:00,55.37,55.44,55.37,55.39,14200.0,47.3137,47.3735,47.3137,47.3308,14200.0
2011-06-29 15:15:00,55.38,55.38,55.3,55.32,12300.0,47.3223,47.3223,47.2539,47.271,12300.0
2011-06-29 15:20:00,55.32,55.34,55.28,55.33,13000.0,47.271,47.2881,47.2368,47.2795,13000.0
2011-06-29 15:25:00,55.34,55.37,55.31,55.32,11800.0,47.2881,47.3137,47.2624,47.271,11800.0
2011-06-29 15:30:00,55.32,55.33,55.3,55.33,10400.0,47.271,47.2795,47.2539,47.2795,10400.0
2011-06-29 15:35:00,55.32,55.35,55.3,55.31,20200.0,47.271,47.2966,47.2539,47.2624,20200.0
2011-06-29 15:40:00,55.32,55.36,55.31,55.34,18800.0,47.271,47.3052,47.2624,47.2881,18800.0
2011-06-29 15:45:00,55.33,55.33,55.27,55.3,42500.0,47.2795,47.2795,47.2283,47.2539,42500.0
2011-06-29 15:50:00,55.3,55.39,55.29,55.38,37100.0,47.2539,47.3308,47.2454,47.3223,37100.0
2011-06-29 15:55:00,55.37,55.45,55.34,55.35,117600.0,47.3137,47.3821,47.2881,47.2966,117600.0
2011-06-30 09:30:00,55.49,55.49,55.33,55.34,40100.0,47.4163,47.4163,47.2795,47.2881,40100.0
2011-06-30 09:35:00,55.33,55.38,55.3,55.37,8200.0,47.2795,47.3223,47.2539,47.3137,8200.0
2011-06-30 09:40:00,55.37,55.49,55.33,55.45,29200.0,47.3137,47.4163,47.2795,47.3821,29200.0
2011-06-30 09:45:00,55.48,55.63,55.47,55.61,41400.0,47.4077,47.5359,47.3992,47.5188,41400.0
2011-06-30 09:50:00,55.61,55.65,55.53,55.61,46100.0,47.5188,47.553,47.4504,47.5188,46100.0
2011-06-30 09:55:00,55.59,55.7,55.59,55.65,12400.0,47.5017,47.5957,47.5017,47.553,12400.0
2011-06-30 10:00:00,55.65,55.75,55.64,55.74,11100.0,47.553,47.6384,47.5444,47.6299,11100.0
2011-06-30 10:05:00,55.76,55.8,55.75,55.76,5800.0,47.647,47.6812,47.6384,47.647,5800.0
2011-06-30 10:10:00,55.76,55.76,55.68,55.7,5200.0,47.647,47.647,47.5786,47.5957,5200.0
2011-06-30 10:15:00,55.7,55.75,55.67,55.74,7000.0,47.5957,47.6384,47.5701,47.6299,7000.0
2011-06-30 10:20:00,55.74,55.86,55.74,55.83,8200.0,47.6299,47.7324,47.6299,47.7068,8200.0
2011-06-30 10:25:00,55.85,55.87,55.81,55.82,3500.0,47.7239,47.741,47.6897,47.6982,3500.0
2011-06-30 10:30:00,55.83,55.83,55.77,55.77,10900.0,47.7068,47.7068,47.6555,47.6555,10900.0
2011-06-30 10:35:00,55.78,55.87,55.78,55.87,8000.0,47.6641,47.741,47.6641,47.741,8000.0
2011-06-30 10:40:00,55.88,55.93,55.87,55.92,7700.0,47.7495,47.7922,47.741,47.7837,7700.0
2011-06-30 10:45:00,55.92,55.92,55.81,55.81,8100.0,47.7837,47.7837,47.6897,47.6897,8100.0
2011-06-30 10:50:00,55.83,55.83,55.78,55.82,7500.0,47.7068,47.7068,47.6641,47.6982,7500.0
2011-06-30 10:55:00,55.83,55.83,55.75,55.8,7100.0,47.7068,47.7068,47.6384,47.6812,7100.0
2011-06-30 11:00:00,55.82,55.93,55.82,55.91,9000.0,47.6982,47.7922,47.6982,47.7752,9000.0
2011-06-30 11:05:00,55.91,55.93,55.88,55.93,4900.0,47.7752,47.7922,47.7495,47.7922,4900.0
2011-06-30 11:10:00,55.94,56.0,55.93,56.0,26200.0,47.8008,47.8521,47.7922,47.8521,26200.0
2011-06-30 11:15:00,55.99,56.0,55.95,55.95,16300.0,47.8435,47.8521,47.8093,47.8093,16300.0
2011-06-30 11:20:00,55.97,56.02,55.97,55.98,27400.0,47.8264,47.8691,47.8264,47.835,27400.0
2011-06-30 11:25:00,55.97,55.98,55.97,55.97,12200.0,47.8264,47.835,47.8264,47.8264,12200.0
2011-06-30 11:30:00,55.98,56.0,55.97,55.99,13000.0,47.835,47.8521,47.8264,47.8435,13000.0
2011-06-30 11:35:00,55.99,56.04,55.99,56.03,18600.0,47.8435,47.8862,47.8435,47.8777,18600.0
2011-06-30 11:40:00,56.02,56.03,55.99,56.01,6800.0,47.8691,47.8777,47.8435,47.8606,6800.0
2011-06-30 11:45:00,56.01,56.09,56.01,56.09,14100.0,47.8606,47.929,47.8606,47.929,14100.0
2011-06-30 11:50:00,56.09,56.15,56.08,56.15,9000.0,47.929,47.9802,47.9204,47.9802,9000.0
2011-06-30 11:55:00,56.15,56.15,56.13,56.13,6100.0,47.9802,47.9802,47.9631,47.9631,6100.0
2011-06-30 12:00:00,56.13,56.14,56.1,56.14,5200.0,47.9631,47.9717,47.9375,47.9717,5200.0
2011-06-30 12:05:00,56.14,56.16,56.12,56.15,5200.0,47.9717,47.9888,47.9546,47.9802,5200.0
2011-06-30 12:10:00,56.15,56.17,56.14,56.16,5700.0,47.9802,47.9973,47.9717,47.9888,5700.0
2011-06-30 12:15:00,56.16,56.19,56.15,56.17,6800.0,47.9888,48.0144,47.9802,47.9973,6800.0
2011-06-30 12:20:00,56.16,56.16,56.1,56.1,5000.0,47.9888,47.9888,47.9375,47.9375,5000.0
2011-06-30 12:25:00,56.1,56.13,56.1,56.11,11500.0,47.9375,47.9631,47.9375,47.9461,11500.0
2011-06-30 12:30:00,56.12,56.13,56.05,56.09,11100.0,47.9546,47.9631,47.8948,47.929,11100.0
2011-06-30 12:35:00,56.08,56.09,56.04,56.06,10100.0,47.9204,47.929,47.8862,47.9033,10100.0
2011-06-30 12:40:00,56.05,56.08,56.04,56.07,8000.0,47.8948,47.9204,47.8862,47.9119,8000.0
2011-06-30 12:45:00,56.08,56.11,56.07,56.11,6700.0,47.9204,47.9461,47.9119,47.9461,6700.0
2011-06-30 12:50:00,56.11,56.14,56.1,56.13,11100.0,47.9461,47.9717,47.9375,47.9631,11100.0
2011-06-30 12:55:00,56.12,56.15,56.12,56.15,4600.0,47.9546,47.9802,47.9546,47.9802,4600.0
2011-06-30 13:00:00,56.16,56.23,56.16,56.23,12500.0,47.9888,48.0486,47.9888,48.0486,12500.0
2011-06-30 13:05:00,56.23,56.25,56.19,56.2,8500.0,48.0486,48.0657,48.0144,48.023,8500.0
2011-06-30 13:10:00,56.2,56.21,56.15,56.16,8800.0,48.023,48.0315,47.9802,47.9888,8800.0
2011-06-30 13:15:00,56.15,56.16,56.1,56.11,9000.0,47.9802,47.9888,47.9375,47.9461,9000.0
2011-06-30 13:20:00,56.11,56.16,56.11,56.14,9200.0,47.9461,47.9888,47.9461,47.9717,9200.0
2011-06-30 13:25:00,56.14,56.15,56.09,56.12,11400.0,47.9717,47.9802,47.929,47.9546,11400.0
2011-06-30 13:30:00,56.13,56.16,56.13,56.13,7700.0,47.9631,47.9888,47.9631,47.9631,7700.0
2011-06-30 13:35:00,56.13,56.14,56.1,56.11,6100.0,47.9631,47.9717,47.9375,47.9461,6100.0
2011-06-30 13:40:00,56.11,56.12,56.1,56.12,3100.0,47.9461,47.9546,47.9375,47.9546,3100.0
2011-06-30 13:45:00,56.12,56.15,56.1,56.11,12300.0,47.9546,47.9802,47.9375,47.9461,12300.0
2011-06-30 13:50:00,56.12,56.18,56.12,56.18,8300.0,47.9546,48.0059,47.9546,48.0059,8300.0
2011-06-30 13:55:00,56.18,56.25,56.17,56.25,17700.0,48.0059,48.0657,47.9973,48.0657,17700.0
2011-06-30 14:00:00,56.25,56.3,56.25,56.29,15300.0,48.0657,48.1084,48.0657,48.0999,15300.0
2011-06-30 14:05:00,56.3,56.35,56.3,56.35,14300.0,48.1084,48.1511,48.1084,48.1511,14300.0
2011-06-30 14:10:00,56.34,56.35,56.33,56.34,5900.0,48.1426,48.1511,48.134,48.1426,5900.0
2011-06-30 14:15:00,56.33,56.36,56.27,56.27,12900.0,48.134,48.1597,48.0828,48.0828,12900.0
2011-06-30 14:20:00,56.28,56.28,56.22,56.27,10100.0,48.0913,48.0913,48.04,48.0828,10100.0
2011-06-30 14:25:00,56.27,56.29,56.25,56.25,9700.0,48.0828,48.0999,48.0657,48.0657,9700.0
2011-06-30 14:30:00,56.26,56.26,56.19,56.21,13500.0,48.0742,48.0742,48.0144,48.0315,13500.0
2011-06-30 14:35:00,56.22,56.27,56.21,56.21,7300.0,48.04,48.0828,48.0315,48.0315,7300.0
2011-06-30 14:40:00,56.22,56.23,56.2,56.21,6300.0,48.04,48.0486,48.023,48.0315,6300.0
2011-06-30 14:45:00,56.21,56.25,56.19,56.2,6900.0,48.0315,48.0657,48.0144,48.023,6900.0
2011-06-30 14:50:00,56.2,56.23,56.19,56.23,7000.0,48.023,48.0486,48.0144,48.0486,7000.0
2011-06-30 14:55:00,56.24,56.26,56.21,56.21,8400.0,48.0571,48.0742,48.0315,48.0315,8400.0
2011-06-30 15:00:00,56.2,56.21,56.13,56.13,12300.0,48.023,48.0315,47.9631,47.9631,12300.0
2011-06-30 15:05:00,56.13,56.16,56.1,56.16,7600.0,47.9631,47.9888,47.9375,47.9888,7600.0
2011-06-30 15:10:00,56.16,56.18,56.14,56.15,15600.0,47.9888,48.0059,47.9717,47.9802,15600.0
2011-06-30 15:15:00,56.14,56.18,56.14,56.15,12000.0,47.9717,48.0059,47.9717,47.9802,12000.0
2011-06-30 15:20:00,56.16,56.17,56.14,56.17,12700.0,47.9888,47.9973,47.9717,47.9973,12700.0
2011-06-30 15:25:00,56.17,56.21,56.17,56.19,13800.0,47.9973,48.0315,47.9973,48.0144,13800.0
2011-06-30 15:30:00,56.2,56.25,56.19,56.23,18500.0,48.023,48.0657,48.0144,48.0486,18500.0
2011-06-30 15:35:00,56.24,56.3,56.23,56.29,22800.0,48.0571,48.1084,48.0486,48.0999,22800.0
2011-06-30 15:40:00,56.3,56.3,56.25,56.3,39200.0,48.1084,48.1084,48.0657,48.1084,39200.0
2011-06-30 15:45:00,56.3,56.35,56.25,56.33,98800.0,48.1084,48.1511,48.0657,48.134,98800.0
2011-06-30 15:50:00,56.33,56.36,56.31,56.35,55700.0,48.134,48.1597,48.117,48.1511,55700.0
2011-06-30 15:55:00,56.36,56.45,56.36,56.37,199300.0,48.1597,48.2366,48.1597,48.1682,199300.0
2011-07-01 09:30:00,56.43,56.47,56.31,56.32,21100.0,48.2195,48.2537,48.117,48.1255,21100.0
2011-07-01 09:35:00,56.32,56.41,56.28,56.33,17500.0,48.1255,48.2024,48.0913,48.134,17500.0
2011-07-01 09:40:00,56.33,56.35,56.26,56.3,11000.0,48.134,48.1511,48.0742,48.1084,11000.0
2011-07-01 09:45:00,56.31,56.35,56.27,56.27,14700.0,48.117,48.1511,48.0828,48.0828,14700.0
2011-07-01 09:50:00,56.25,56.25,56.15,56.17,7400.0,48.0657,48.0657,47.9802,47.9973,7400.0
2011-07-01 09:55:00,56.17,56.2,56.14,56.17,12000.0,47.9973,48.023,47.9717,47.9973,12000.0
2011-07-01 10:00:00,56.18,56.54,56.18,56.49,24300.0,48.0059,48.3135,48.0059,48.2708,24300.0
2011-07-01 10:05:00,56.46,56.47,56.35,56.41,11200.0,48.2451,48.2537,48.1511,48.2024,11200.0
2011-07-01 10:10:00,56.39,56.48,56.39,56.44,9500.0,48.1853,48.2622,48.1853,48.228,9500.0
2011-07-01 10:15:00,56.44,56.47,56.36,56.37,8600.0,48.228,48.2537,48.1597,48.1682,8600.0
2011-07-01 10:20:00,56.37,56.5,56.37,56.49,9100.0,48.1682,48.2793,48.1682,48.2708,9100.0
2011-07-01 10:25:00,56.48,56.5,56.43,56.43,10500.0,48.2622,48.2793,48.2195,48.2195,10500.0
2011-07-01 10:30:00,56.44,56.48,56.39,56.48,11200.0,48.228,48.2622,48.1853,48.2622,11200.0
2011-07-01 10:35:00,56.5,56.65,56.49,56.64,22400.0,48.2793,48.4075,48.2708,48.3989,22400.0
2011-07-01 10:40:00,56.65,56.7,56.62,56.62,10800.0,48.4075,48.4502,48.3818,48.3818,10800.0
2011-07-01 10:45:00,56.6,56.6,56.49,56.49,5100.0,48.3648,48.3648,48.2708,48.2708,5100.0
2011-07-01 10:50:00,56.51,56.58,56.49,56.55,9500.0,48.2879,48.3477,48.2708,48.322,9500.0
2011-07-01 10:55:00,56.56,56.57,56.46,56.47,7600.0,48.3306,48.3391,48.2451,48.2537,7600.0
2011-07-01 11:00:00,56.46,56.52,56.45,56.45,8200.0,48.2451,48.2964,48.2366,48.2366,8200.0
2011-07-01 11:05:00,56.44,56.48,56.44,56.48,4900.0,48.228,48.2622,48.228,48.2622,4900.0
2011-07-01 11:10:00,56.49,56.51,56.48,56.49,6300.0,48.2708,48.2879,48.2622,48.2708,6300.0
2011-07-01 11:15:00,56.5,56.55,56.49,56.54,7500.0,48.2793,48.322,48.2708,48.3135,7500.0
2011-07-01 11:20:00,56.56,56.57,56.55,56.56,6600.0,48.3306,48.3391,48.322,48.3306,6600.0
2011-07-01 11:25:00,56.57,56.61,56.55,56.61,12400.0,48.3391,48.3733,48.322,48.3733,12400.0
2011-07-01 11:30:00,56.61,56.65,56.61,56.64,8900.0,48.3733,48.4075,48.3733,48.3989,8900.0
2011-07-01 11:35:00,56.65,56.66,56.54,56.54,8000.0,48.4075,48.416,48.3135,48.3135,8000.0
2011-07-01 11:40:00,56.54,56.54,56.5,56.52,4300.0,48.3135,48.3135,48.2793,48.2964,4300.0
2011-07-01 11:45:00,56.52,56.57,56.51,56.56,8700.0,48.2964,48.3391,48.2879,48.3306,8700.0
2011-07-01 11:50:00,56.56,56.57,56.55,56.55,7000.0,48.3306,48.3391,48.322,48.322,7000.0
2011-07-01 11:55:00,56.56,56.62,56.55,56.6,13500.0,48.3306,48.3818,48.322,48.3648,13500.0
2011-07-01 12:00:00,56.61,56.61,56.58,56.6,15600.0,48.3733,48.3733,48.3477,48.3648,15600.0
2011-07-01 12:05:00,56.61,56.62,56.59,56.59,7800.0,48.3733,48.3818,48.3562,48.3562,7800.0
2011-07-01 12:10:00,56.59,56.61,56.59,56.59,7700.0,48.3562,48.3733,48.3562,48.3562,7700.0
2011-07-01 12:15:00,56.58,56.59,56.52,56.52,6200.0,48.3477,48.3562,48.2964,48.2964,6200.0
2011-07-01 12:20:00,56.53,56.53,56.49,56.52,4500.0,48.3049,48.3049,48.2708,48.2964,4500.0
2011-07-01 12:25:00,56.52,56.57,56.51,56.54,5400.0,48.2964,48.3391,48.2879,48.3135,5400.0
2011-07-01 12:30:00,56.53,56.54,56.5,56.5,3100.0,48.3049,48.3135,48.2793,48.2793,3100.0
2011-07-01 12:35:00,56.51,56.53,56.5,56.52,5300.0,48.2879,48.3049,48.2793,48.2964,5300.0
2011-07-01 12:40:00,56.52,56.52,56.49,56.5,4200.0,48.2964,48.2964,48.2708,48.2793,4200.0
2011-07-01 12:45:00,56.5,56.5,56.49,56.49,2000.0,48.2793,48.2793,48.2708,48.2708,2000.0
2011-07-01 12:50:00,56.5,56.5,56.45,56.46,8000.0,48.2793,48.2793,48.2366,48.2451,8000.0
2011-07-01 12:55:00,56.46,56.48,56.45,56.47,7000.0,48.2451,48.2622,48.2366,48.2537,7000.0
2011-07-01 13:00:00,56.47,56.48,56.46,56.47,13800.0,48.2537,48.2622,48.2451,48.2537,13800.0
2011-07-01 13:05:00,56.48,56.57,56.46,56.56,27400.0,48.2622,48.3391,48.2451,48.3306,27400.0
2011-07-01 13:10:00,56.55,56.58,56.54,56.57,8000.0,48.322,48.3477,48.3135,48.3391,8000.0
2011-07-01 13:15:00,56.58,56.6,56.57,56.58,7700.0,48.3477,48.3648,48.3391,48.3477,7700.0
2011-07-01 13:20:00,56.58,56.63,56.58,56.63,2900.0,48.3477,48.3904,48.3477,48.3904,2900.0
2011-07-01 13:25:00,56.62,56.65,56.6,56.64,3700.0,48.3818,48.4075,48.3648,48.3989,3700.0
2011-07-01 13:30:00,56.64,56.64,56.61,56.61,5200.0,48.3989,48.3989,48.3733,48.3733,5200.0
2011-07-01 13:35:00,56.61,56.62,56.57,56.62,10700.0,48.3733,48.3818,48.3391,48.3818,10700.0
2011-07-01 13:40:00,56.61,56.62,56.58,56.58,11500.0,48.3733,48.3818,48.3477,48.3477,11500.0
2011-07-01 13:45:00,56.6,56.61,56.54,56.54,6300.0,48.3648,48.3733,48.3135,48.3135,6300.0
2011-07-01 13:50:00,56.56,56.59,56.55,56.58,5300.0,48.3306,48.3562,48.322,48.3477,5300.0
2011-07-01 13:55:00,56.58,56.62,56.55,56.58,26300.0,48.3477,48.3818,48.322,48.3477,26300.0
2011-07-01 14:00:00,56.58,56.59,56.57,56.58,9600.0,48.3477,48.3562,48.3391,48.3477,9600.0
2011-07-01 14:05:00,56.58,56.59,56.56,56.56,10200.0,48.3477,48.3562,48.3306,48.3306,10200.0
2011-07-01 14:10:00,56.56,56.57,56.51,56.55,19300.0,48.3306,48.3391,48.2879,48.322,19300.0
2011-07-01 14:15:00,56.55,56.58,56.54,56.57,11300.0,48.322,48.3477,48.3135,48.3391,11300.0
2011-07-01 14:20:00,56.57,56.62,56.56,56.62,5500.0,48.3391,48.3818,48.3306,48.3818,5500.0
2011-07-01 14:25:00,56.62,56.63,56.6,56.63,8800.0,48.3818,48.3904,48.3648,48.3904,8800.0
2011-07-01 14:30:00,56.63,56.66,56.61,56.64,13700.0,48.3904,48.416,48.3733,48.3989,13700.0
2011-07-01 14:35:00,56.64,56.66,56.64,56.65,6300.0,48.3989,48.416,48.3989,48.4075,6300.0
2011-07-01 14:40:00,56.64,56.66,56.63,56.66,13000.0,48.3989,48.416,48.3904,48.416,13000.0
2011-07-01 14:45:00,56.67,56.67,56.64,56.66,18700.0,48.4246,48.4246,48.3989,48.416,18700.0
2011-07-01 14:50:00,56.65,56.69,56.65,56.68,7900.0,48.4075,48.4417,48.4075,48.4331,7900.0
2011-07-01 14:55:00,56.68,56.72,56.67,56.71,19500.0,48.4331,48.4673,48.4246,48.4588,19500.0
2011-07-01 15:00:00,56.71,56.75,56.71,56.74,8200.0,48.4588,48.4929,48.4588,48.4844,8200.0
2011-07-01 15:05:00,56.74,56.76,56.73,56.73,11700.0,48.4844,48.5015,48.4758,48.4758,11700.0
2011-07-01 15:10:00,56.72,56.76,56.71,56.76,10400.0,48.4673,48.5015,48.4588,48.5015,10400.0
2011-07-01 15:15:00,56.75,56.76,56.65,56.67,17200.0,48.4929,48.5015,48.4075,48.4246,17200.0
2011-07-01 15:20:00,56.65,56.66,56.65,56.66,9900.0,48.4075,48.416,48.4075,48.416,9900.0
2011-07-01 15:25:00,56.66,56.66,56.62,56.66,24500.0,48.416,48.416,48.3818,48.416,24500.0
2011-07-01 15:30:00,56.66,56.68,56.64,56.67,22500.0,48.416,48.4331,48.3989,48.4246,22500.0
2011-07-01 15:35:00,56.67,56.69,56.67,56.69,13700.0,48.4246,48.4417,48.4246,48.4417,13700.0
2011-07-01 15:40:00,56.69,56.74,56.69,56.74,18100.0,48.4417,48.4844,48.4417,48.4844,18100.0
2011-07-01 15:45:00,56.74,56.82,56.74,56.76,44300.0,48.4844,48.5527,48.4844,48.5015,44300.0
2011-07-01 15:50:00,56.76,56.79,56.73,56.75,23000.0,48.5015,48.5271,48.4758,48.4929,23000.0
2011-07-01 15:55:00,56.74,56.79,56.73,56.75,48900.0,48.4844,48.5271,48.4758,48.4929,48900.0
2011-07-05 09:30:00,56.77,56.84,56.75,56.8,19800.0,48.51,48.5698,48.4929,48.5357,19800.0
2011-07-05 09:35:00,56.81,56.98,56.81,56.87,17100.0,48.5442,48.6895,48.5442,48.5955,17100.0
2011-07-05 09:40:00,56.88,56.93,56.75,56.78,8400.0,48.604,48.6467,48.4929,48.5186,8400.0
2011-07-05 09:45:00,56.79,56.84,56.74,56.74,10200.0,48.5271,48.5698,48.4844,48.4844,10200.0
2011-07-05 09:50:00,56.74,56.76,56.69,56.74,6000.0,48.4844,48.5015,48.4417,48.4844,6000.0
2011-07-05 09:55:00,56.74,56.77,56.72,56.72,6100.0,48.4844,48.51,48.4673,48.4673,6100.0
2011-07-05 10:00:00,56.73,56.84,56.69,56.84,13000.0,48.4758,48.5698,48.4417,48.5698,13000.0
2011-07-05 10:05:00,56.84,56.84,56.77,56.78,8900.0,48.5698,48.5698,48.51,48.5186,8900.0
2011-07-05 10:10:00,56.78,56.82,56.77,56.8,11900.0,48.5186,48.5527,48.51,48.5357,11900.0
2011-07-05 10:15:00,56.79,56.8,56.67,56.67,20200.0,48.5271,48.5357,48.4246,48.4246,20200.0
2011-07-05 10:20:00,56.67,56.72,56.65,56.67,9200.0,48.4246,48.4673,48.4075,48.4246,9200.0
2011-07-05 10:25:00,56.63,56.64,56.58,56.61,10500.0,48.3904,48.3989,48.3477,48.3733,10500.0
2011-07-05 10:30:00,56.61,56.69,56.61,56.68,10200.0,48.3733,48.4417,48.3733,48.4331,10200.0
2011-07-05 10:35:00,56.68,56.72,56.68,56.72,8700.0,48.4331,48.4673,48.4331,48.4673,8700.0
2011-07-05 10:40:00,56.7,56.72,56.68,56.69,26000.0,48.4502,48.4673,48.4331,48.4417,26000.0
2011-07-05 10:45:00,56.69,56.7,56.6,56.6,14400.0,48.4417,48.4502,48.3648,48.3648,14400.0
2011-07-05 10:50:00,56.6,56.62,56.6,56.61,11500.0,48.3648,48.3818,48.3648,48.3733,11500.0
2011-07-05 10:55:00,56.6,56.6,56.52,56.54,8800.0,48.3648,48.3648,48.2964,48.3135,8800.0
2011-07-05 11:00:00,56.54,56.57,56.49,56.49,9900.0,48.3135,48.3391,48.2708,48.2708,9900.0
2011-07-05 11:05:00,56.5,56.51,56.47,56.5,8600.0,48.2793,48.2879,48.2537,48.2793,8600.0
2011-07-05 11:10:00,56.5,56.53,56.5,56.52,7700.0,48.2793,48.3049,48.2793,48.2964,7700.0
2011-07-05 11:15:00,56.52,56.57,56.52,56.53,14800.0,48.2964,48.3391,48.2964,48.3049,14800.0
2011-07-05 11:20:00,56.53,56.56,56.53,56.54,9000.0,48.3049,48.3306,48.3049,48.3135,9000.0
2011-07-05 11:25:00,56.55,56.55,56.54,56.55,9000.0,48.322,48.322,48.3135,48.322,9000.0
2011-07-05 11:30:00,56.55,56.59,56.53,56.57,10000.0,48.322,48.3562,48.3049,48.3391,10000.0
2011-07-05 11:35:00,56.59,56.61,56.59,56.6,8100.0,48.3562,48.3733,48.3562,48.3648,8100.0
2011-07-05 11:40:00,56.59,56.6,56.59,56.6,4700.0,48.3562,48.3648,48.3562,48.3648,4700.0
2011-07-05 11:45:00,56.6,56.65,56.6,56.64,9600.0,48.3648,48.4075,48.3648,48.3989,9600.0
2011-07-05 11:50:00,56.63,56.64,56.63,56.64,3300.0,48.3904,48.3989,48.3904,48.3989,3300.0
2011-07-05 11:55:00,56.64,56.64,56.63,56.64,8100.0,48.3989,48.3989,48.3904,48.3989,8100.0
2011-07-05 12:00:00,56.65,56.66,56.61,56.61,12400.0,48.4075,48.416,48.3733,48.3733,12400.0
2011-07-05 12:05:00,56.63,56.63,56.59,56.59,9700.0,48.3904,48.3904,48.3562,48.3562,9700.0
2011-07-05 12:10:00,56.6,56.6,56.58,56.59,7700.0,48.3648,48.3648,48.3477,48.3562,7700.0
2011-07-05 12:15:00,56.59,56.6,56.55,56.56,23500.0,48.3562,48.3648,48.322,48.3306,23500.0
2011-07-05 12:20:00,56.56,56.56,56.52,56.53,9100.0,48.3306,48.3306,48.2964,48.3049,9100.0
2011-07-05 12:25:00,56.53,56.54,56.52,56.53,9800.0,48.3049,48.3135,48.2964,48.3049,9800.0
2011-07-05 12:30:00,56.53,56.55,56.53,56.55,4800.0,48.3049,48.322,48.3049,48.322,4800.0
2011-07-05 12:35:00,56.55,56.55,56.54,56.55,19300.0,48.322,48.322,48.3135,48.322,19300.0
2011-07-05 12:40:00,56.56,56.57,56.55,56.56,5300.0,48.3306,48.3391,48.322,48.3306,5300.0
2011-07-05 12:45:00,56.57,56.57,56.53,56.53,16800.0,48.3391,48.3391,48.3049,48.3049,16800.0
2011-07-05 12:50:00,56.52,56.55,56.52,56.55,7600.0,48.2964,48.322,48.2964,48.322,7600.0
2011-07-05 12:55:00,56.55,56.57,56.55,56.56,8000.0,48.322,48.3391,48.322,48.3306,8000.0
2011-07-05 13:00:00,56.56,56.57,56.52,56.53,34100.0,48.3306,48.3391,48.2964,48.3049,34100.0
2011-07-05 13:05:00,56.53,56.55,56.5,56.5,27500.0,48.3049,48.322,48.2793,48.2793,27500.0
2011-07-05 13:10:00,56.5,56.5,56.48,56.5,3200.0,48.2793,48.2793,48.2622,48.2793,3200.0
2011-07-05 13:15:00,56.5,56.5,56.47,56.48,15800.0,48.2793,48.2793,48.2537,48.2622,15800.0
2011-07-05 13:20:00,56.47,56.51,56.47,56.49,6800.0,48.2537,48.2879,48.2537,48.2708,6800.0
2011-07-05 13:25:00,56.5,56.5,56.49,56.49,3500.0,48.2793,48.2793,48.2708,48.2708,3500.0
2011-07-05 13:30:00,56.5,56.51,56.49,56.51,10500.0,48.2793,48.2879,48.2708,48.2879,10500.0
2011-07-05 13:35:00,56.51,56.51,56.43,56.45,24800.0,48.2879,48.2879,48.2195,48.2366,24800.0
2011-07-05 13:40:00,56.46,56.46,56.44,56.44,8700.0,48.2451,48.2451,48.228,48.228,8700.0
2011-07-05 13:45:00,56.45,56.48,56.45,56.45,22700.0,48.2366,48.2622,48.2366,48.2366,22700.0
2011-07-05 13:50:00,56.46,56.47,56.44,56.44,11700.0,48.2451,48.2537,48.228,48.228,11700.0
2011-07-05 13:55:00,56.45,56.46,56.42,56.43,16000.0,48.2366,48.2451,48.2109,48.2195,16000.0
2011-07-05 14:00:00,56.44,56.46,56.29,56.31,42000.0,48.228,48.2451,48.0999,48.117,42000.0
2011-07-05 14:05:00,56.32,56.32,56.28,56.3,21500.0,48.1255,48.1255,48.0913,48.1084,21500.0
2011-07-05 14:10:00,56.3,56.38,56.3,56.38,9600.0,48.1084,48.1768,48.1084,48.1768,9600.0
2011-07-05 14:15:00,56.38,56.39,56.28,56.28,29800.0,48.1768,48.1853,48.0913,48.0913,29800.0
2011-07-05 14:20:00,56.29,56.29,56.22,56.24,16600.0,48.0999,48.0999,48.04,48.0571,16600.0
2011-07-05 14:25:00,56.24,56.27,56.22,56.25,12200.0,48.0571,48.0828,48.04,48.0657,12200.0
2011-07-05 14:30:00,56.25,56.27,56.23,56.27,14100.0,48.0657,48.0828,48.0486,48.0828,14100.0
2011-07-05 14:35:00,56.27,56.3,56.25,56.3,39100.0,48.0828,48.1084,48.0657,48.1084,39100.0
2011-07-05 14:40:00,56.3,56.36,56.28,56.36,18400.0,48.1084,48.1597,48.0913,48.1597,18400.0
2011-07-05 14:45:00,56.34,56.37,56.33,56.36,21800.0,48.1426,48.1682,48.134,48.1597,21800.0
2011-07-05 14:50:00,56.36,56.4,56.36,56.4,15600.0,48.1597,48.1939,48.1597,48.1939,15600.0
2011-07-05 14:55:00,56.4,56.45,56.38,56.45,15500.0,48.1939,48.2366,48.1768,48.2366,15500.0
2011-07-05 15:00:00,56.45,56.45,56.4,56.41,26400.0,48.2366,48.2366,48.1939,48.2024,26400.0
2011-07-05 15:05:00,56.41,56.45,56.41,56.44,20500.0,48.2024,48.2366,48.2024,48.228,20500.0
2011-07-05 15:10:00,56.45,56.46,56.39,56.39,25100.0,48.2366,48.2451,48.1853,48.1853,25100.0
2011-07-05 15:15:00,56.4,56.42,56.33,56.34,28700.0,48.1939,48.2109,48.134,48.1426,28700.0
2011-07-05 15:20:00,56.34,56.45,56.33,56.41,71200.0,48.1426,48.2366,48.134,48.2024,71200.0
2011-07-05 15:25:00,56.41,56.42,56.37,56.38,25700.0,48.2024,48.2109,48.1682,48.1768,25700.0
2011-07-05 15:30:00,56.38,56.42,56.38,56.41,94700.0,48.1768,48.2109,48.1768,48.2024,94700.0
2011-07-05 15:35:00,56.41,56.51,56.4,56.51,68800.0,48.2024,48.2879,48.1939,48.2879,68800.0
2011-07-05 15:40:00,56.51,56.53,56.45,56.49,39600.0,48.2879,48.3049,48.2366,48.2708,39600.0
2011-07-05 15:45:00,56.49,56.5,56.4,56.4,28200.0,48.2708,48.2793,48.1939,48.1939,28200.0
2011-07-05 15:50:00,56.4,56.43,56.37,56.42,27600.0,48.1939,48.2195,48.1682,48.2109,27600.0
2011-07-05 15:55:00,56.42,56.43,56.37,56.4,71400.0,48.2109,48.2195,48.1682,48.1939,71400.0
2011-07-06 09:30:00,56.44,56.44,56.37,56.43,18500.0,48.228,48.228,48.1682,48.2195,18500.0
2011-07-06 09:35:00,56.43,56.57,56.43,56.51,7800.0,48.2195,48.3391,48.2195,48.2879,7800.0
2011-07-06 09:40:00,56.49,56.49,56.36,56.46,13600.0,48.2708,48.2708,48.1597,48.2451,13600.0
2011-07-06 09:45:00,56.47,56.55,56.46,56.55,11400.0,48.2537,48.322,48.2451,48.322,11400.0
2011-07-06 09:50:00,56.56,56.64,56.54,56.54,13800.0,48.3306,48.3989,48.3135,48.3135,13800.0
2011-07-06 09:55:00,56.54,56.63,56.52,56.63,8300.0,48.3135,48.3904,48.2964,48.3904,8300.0
2011-07-06 10:00:00,56.64,56.65,56.51,56.6,26900.0,48.3989,48.4075,48.2879,48.3648,26900.0
2011-07-06 10:05:00,56.59,56.59,56.5,56.54,18500.0,48.3562,48.3562,48.2793,48.3135,18500.0
2011-07-06 10:10:00,56.53,56.55,56.45,56.45,16900.0,48.3049,48.322,48.2366,48.2366,16900.0
2011-07-06 10:15:00,56.45,56.48,56.37,56.39,16500.0,48.2366,48.2622,48.1682,48.1853,16500.0
2011-07-06 10:20:00,56.41,56.51,56.39,56.51,9500.0,48.2024,48.2879,48.1853,48.2879,9500.0
2011-07-06 10:25:00,56.51,56.58,56.48,56.56,15700.0,48.2879,48.3477,48.2622,48.3306,15700.0
2011-07-06 10:30:00,56.57,56.58,56.49,56.5,14700.0,48.3391,48.3477,48.2708,48.2793,14700.0
2011-07-06 10:35:00,56.5,56.55,56.46,56.54,12700.0,48.2793,48.322,48.2451,48.3135,12700.0
2011-07-06 10:40:00,56.55,56.55,56.47,56.47,7900.0,48.322,48.322,48.2537,48.2537,7900.0
2011-07-06 10:45:00,56.46,56.48,56.42,56.47,10500.0,48.2451,48.2622,48.2109,48.2537,10500.0
2011-07-06 10:50:00,56.47,56.59,56.47,56.56,11200.0,48.2537,48.3562,48.2537,48.3306,11200.0
2011-07-06 10:55:00,56.56,56.56,56.51,56.51,12300.0,48.3306,48.3306,48.2879,48.2879,12300.0
2011-07-06 11:00:00,56.53,56.62,56.53,56.62,15400.0,48.3049,48.3818,48.3049,48.3818,15400.0
2011-07-06 11:05:00,56.64,56.67,56.59,56.6,11500.0,48.3989,48.4246,48.3562,48.3648,11500.0
2011-07-06 11:10:00,56.63,56.72,56.62,56.71,11200.0,48.3904,48.4673,48.3818,48.4588,11200.0
2011-07-06 11:15:00,56.72,56.76,56.7,56.72,18400.0,48.4673,48.5015,48.4502,48.4673,18400.0
2011-07-06 11:20:00,56.73,56.78,56.73,56.76,11300.0,48.4758,48.5186,48.4758,48.5015,11300.0
2011-07-06 11:25:00,56.76,56.76,56.73,56.74,6200.0,48.5015,48.5015,48.4758,48.4844,6200.0
2011-07-06 11:30:00,56.74,56.79,56.73,56.77,13700.0,48.4844,48.5271,48.4758,48.51,13700.0
2011-07-06 11:35:00,56.77,56.84,56.77,56.8,19700.0,48.51,48.5698,48.51,48.5357,19700.0
2011-07-06 11:40:00,56.79,56.81,56.76,56.76,10800.0,48.5271,48.5442,48.5015,48.5015,10800.0
2011-07-06 11:45:00,56.76,56.76,56.72,56.72,14300.0,48.5015,48.5015,48.4673,48.4673,14300.0
2011-07-06 11:50:00,56.71,56.71,56.67,56.68,6700.0,48.4588,48.4588,48.4246,48.4331,6700.0
2011-07-06 11:55:00,56.68,56.71,56.67,56.71,9400.0,48.4331,48.4588,48.4246,48.4588,9400.0
2011-07-06 12:00:00,56.7,56.72,56.69,56.69,9500.0,48.4502,48.4673,48.4417,48.4417,9500.0
2011-07-06 12:05:00,56.67,56.67,56.62,56.62,10200.0,48.4246,48.4246,48.3818,48.3818,10200.0
2011-07-06 12:10:00,56.63,56.63,56.55,56.57,26900.0,48.3904,48.3904,48.322,48.3391,26900.0
2011-07-06 12:15:00,56.57,56.64,56.56,56.63,9600.0,48.3391,48.3989,48.3306,48.3904,9600.0
2011-07-06 12:20:00,56.63,56.63,56.59,56.59,5800.0,48.3904,48.3904,48.3562,48.3562,5800.0
2011-07-06 12:25:00,56.59,56.65,56.57,56.65,14200.0,48.3562,48.4075,48.3391,48.4075,14200.0
2011-07-06 12:30:00,56.66,56.68,56.64,56.67,16900.0,48.416,48.4331,48.3989,48.4246,16900.0
2011-07-06 12:35:00,56.68,56.69,56.63,56.66,36000.0,48.4331,48.4417,48.3904,48.416,36000.0
2011-07-06 12:40:00,56.65,56.65,56.61,56.62,13000.0,48.4075,48.4075,48.3733,48.3818,13000.0
2011-07-06 12:45:00,56.63,56.63,56.59,56.59,11500.0,48.3904,48.3904,48.3562,48.3562,11500.0
2011-07-06 12:50:00,56.59,56.62,56.58,56.58,10700.0,48.3562,48.3818,48.3477,48.3477,10700.0
2011-07-06 12:55:00,56.59,56.68,56.59,56.68,23500.0,48.3562,48.4331,48.3562,48.4331,23500.0
2011-07-06 13:00:00,56.68,56.79,56.67,56.76,28000.0,48.4331,48.5271,48.4246,48.5015,28000.0
2011-07-06 13:05:00,56.78,56.78,56.72,56.72,8800.0,48.5186,48.5186,48.4673,48.4673,8800.0
2011-07-06 13:10:00,56.72,56.72,56.68,56.68,7400.0,48.4673,48.4673,48.4331,48.4331,7400.0
2011-07-06 13:15:00,56.68,56.69,56.65,56.65,10800.0,48.4331,48.4417,48.4075,48.4075,10800.0
2011-07-06 13:20:00,56.64,56.65,56.62,56.63,9100.0,48.3989,48.4075,48.3818,48.3904,9100.0
2011-07-06 13:25:00,56.62,56.64,56.62,56.64,8500.0,48.3818,48.3989,48.3818,48.3989,8500.0
2011-07-06 13:30:00,56.64,56.65,56.61,56.62,8300.0,48.3989,48.4075,48.3733,48.3818,8300.0
2011-07-06 13:35:00,56.62,56.63,56.59,56.63,10100.0,48.3818,48.3904,48.3562,48.3904,10100.0
2011-07-06 13:40:00,56.63,56.66,56.62,56.65,8100.0,48.3904,48.416,48.3818,48.4075,8100.0
2011-07-06 13:45:00,56.65,56.65,56.63,56.64,5500.0,48.4075,48.4075,48.3904,48.3989,5500.0
2011-07-06 13:50:00,56.64,56.64,56.6,56.61,6600.0,48.3989,48.3989,48.3648,48.3733,6600.0
2011-07-06 13:55:00,56.61,56.61,56.57,56.59,25900.0,48.3733,48.3733,48.3391,48.3562,25900.0
2011-07-06 14:00:00,56.6,56.6,56.55,56.57,13000.0,48.3648,48.3648,48.322,48.3391,13000.0
2011-07-06 14:05:00,56.57,56.58,56.51,56.53,15400.0,48.3391,48.3477,48.2879,48.3049,15400.0
2011-07-06 14:10:00,56.53,56.55,56.51,56.54,16300.0,48.3049,48.322,48.2879,48.3135,16300.0
2011-07-06 14:15:00,56.53,56.59,56.51,56.58,14600.0,48.3049,48.3562,48.2879,48.3477,14600.0
2011-07-06 14:20:00,56.59,56.61,56.54,56.59,26500.0,48.3562,48.3733,48.3135,48.3562,26500.0
2011-07-06 14:25:00,56.59,56.6,56.57,56.59,19000.0,48.3562,48.3648,48.3391,48.3562,19000.0
2011-07-06 14:30:00,56.59,56.6,56.57,56.58,14300.0,48.3562,48.3648,48.3391,48.3477,14300.0
2011-07-06 14:35:00,56.59,56.62,56.58,56.6,27100.0,48.3562,48.3818,48.3477,48.3648,27100.0
2011-07-06 14:40:00,56.61,56.62,56.58,56.61,14300.0,48.3733,48.3818,48.3477,48.3733,14300.0
2011-07-06 14:45:00,56.61,56.64,56.59,56.6,45900.0,48.3733,48.3989,48.3562,48.3648,45900.0
2011-07-06 14:50:00,56.6,56.65,56.58,56.64,28800.0,48.3648,48.4075,48.3477,48.3989,28800.0
2011-07-06 14:55:00,56.63,56.64,56.54,56.55,21900.0,48.3904,48.3989,48.3135,48.322,21900.0
2011-07-06 15:00:00,56.53,56.54,56.48,56.51,28200.0,48.3049,48.3135,48.2622,48.2879,28200.0
2011-07-06 15:05:00,56.51,56.61,56.48,56.59,26100.0,48.2879,48.3733,48.2622,48.3562,26100.0
2011-07-06 15:10:00,56.6,56.61,56.58,56.6,19300.0,48.3648,48.3733,48.3477,48.3648,19300.0
2011-07-06 15:15:00,56.6,56.61,56.58,56.6,18200.0,48.3648,48.3733,48.3477,48.3648,18200.0
2011-07-06 15:20:00,56.59,56.61,56.57,56.6,17200.0,48.3562,48.3733,48.3391,48.3648,17200.0
2011-07-06 15:25:00,56.6,56.6,56.58,56.58,13800.0,48.3648,48.3648,48.3477,48.3477,13800.0
2011-07-06 15:30:00,56.58,56.59,56.54,56.54,18000.0,48.3477,48.3562,48.3135,48.3135,18000.0
2011-07-06 15:35:00,56.54,56.55,56.49,56.54,21900.0,48.3135,48.322,48.2708,48.3135,21900.0
2011-07-06 15:40:00,56.55,56.59,56.55,56.57,27900.0,48.322,48.3562,48.322,48.3391,27900.0
2011-07-06 15:45:00,56.58,56.6,56.53,56.54,45100.0,48.3477,48.3648,48.3049,48.3135,45100.0
2011-07-06 15:50:00,56.54,56.6,56.54,56.6,33500.0,48.3135,48.3648,48.3135,48.3648,33500.0
2011-07-06 15:55:00,56.6,56.61,56.57,56.6,74600.0,48.3648,48.3733,48.3391,48.3648,74600.0
2011-07-07 09:30:00,56.97,57.1,56.91,57.02,25100.0,48.6809,48.792,48.6297,48.7236,25100.0
2011-07-07 09:35:00,57.02,57.08,56.9,57.0,21600.0,48.7236,48.7749,48.6211,48.7066,21600.0
2011-07-07 09:40:00,57.0,57.08,56.99,57.08,10300.0,48.7066,48.7749,48.698,48.7749,10300.0
2011-07-07 09:45:00,57.06,57.06,56.91,56.99,24200.0,48.7578,48.7578,48.6297,48.698,24200.0
2011-07-07 09:50:00,56.99,57.18,56.99,57.08,14800.0,48.698,48.8604,48.698,48.7749,14800.0
2011-07-07 09:55:00,57.07,57.18,57.07,57.14,8200.0,48.7664,48.8604,48.7664,48.8262,8200.0
2011-07-07 10:00:00,57.14,57.19,57.11,57.13,18600.0,48.8262,48.8689,48.8006,48.8176,18600.0
2011-07-07 10:05:00,57.12,57.16,57.0,57.06,14100.0,48.8091,48.8433,48.7066,48.7578,14100.0
2011-07-07 10:10:00,57.07,57.08,56.96,56.98,29600.0,48.7664,48.7749,48.6724,48.6895,29600.0
2011-07-07 10:15:00,56.98,56.98,56.88,56.88,10000.0,48.6895,48.6895,48.604,48.604,10000.0
2011-07-07 10:20:00,56.9,56.91,56.8,56.85,6000.0,48.6211,48.6297,48.5357,48.5784,6000.0
2011-07-07 10:25:00,56.85,56.97,56.82,56.95,13700.0,48.5784,48.6809,48.5527,48.6638,13700.0
2011-07-07 10:30:00,56.95,57.04,56.95,56.99,19500.0,48.6638,48.7407,48.6638,48.698,19500.0
2011-07-07 10:35:00,56.97,57.02,56.95,56.98,11600.0,48.6809,48.7236,48.6638,48.6895,11600.0
2011-07-07 10:40:00,56.97,56.98,56.93,56.95,9500.0,48.6809,48.6895,48.6467,48.6638,9500.0
2011-07-07 10:45:00,56.95,56.95,56.82,56.85,23400.0,48.6638,48.6638,48.5527,48.5784,23400.0
2011-07-07 10:50:00,56.86,56.86,56.8,56.8,4900.0,48.5869,48.5869,48.5357,48.5357,4900.0
2011-07-07 10:55:00,56.8,56.88,56.79,56.8,16700.0,48.5357,48.604,48.5271,48.5357,16700.0
2011-07-07 11:00:00,56.8,56.81,56.75,56.81,7600.0,48.5357,48.5442,48.4929,48.5442,7600.0
2011-07-07 11:05:00,56.82,56.84,56.76,56.83,13500.0,48.5527,48.5698,48.5015,48.5613,13500.0
2011-07-07 11:10:00,56.85,56.85,56.77,56.77,7900.0,48.5784,48.5784,48.51,48.51,7900.0
2011-07-07 11:15:00,56.75,56.78,56.71,56.74,10200.0,48.4929,48.5186,48.4588,48.4844,10200.0
2011-07-07 11:20:00,56.73,56.74,56.71,56.73,8000.0,48.4758,48.4844,48.4588,48.4758,8000.0
2011-07-07 11:25:00,56.72,56.73,56.7,56.7,5300.0,48.4673,48.4758,48.4502,48.4502,5300.0
2011-07-07 11:30:00,56.71,56.72,56.66,56.71,10000.0,48.4588,48.4673,48.416,48.4588,10000.0
2011-07-07 11:35:00,56.71,56.71,56.65,56.66,12700.0,48.4588,48.4588,48.4075,48.416,12700.0
2011-07-07 11:40:00,56.67,56.67,56.65,56.65,7800.0,48.4246,48.4246,48.4075,48.4075,7800.0
2011-07-07 11:45:00,56.66,56.66,56.56,56.56,29100.0,48.416,48.416,48.3306,48.3306,29100.0
2011-07-07 11:50:00,56.56,56.57,56.53,56.53,11100.0,48.3306,48.3391,48.3049,48.3049,11100.0
2011-07-07 11:55:00,56.54,56.54,56.5,56.51,14400.0,48.3135,48.3135,48.2793,48.2879,14400.0
2011-07-07 12:00:00,56.53,56.55,56.52,56.54,20000.0,48.3049,48.322,48.2964,48.3135,20000.0
2011-07-07 12:05:00,56.55,56.56,56.51,56.56,11600.0,48.322,48.3306,48.2879,48.3306,11600.0
2011-07-07 12:10:00,56.56,56.61,56.56,56.61,5900.0,48.3306,48.3733,48.3306,48.3733,5900.0
2011-07-07 12:15:00,56.61,56.62,56.59,56.62,10800.0,48.3733,48.3818,48.3562,48.3818,10800.0
2011-07-07 12:20:00,56.63,56.68,56.63,56.68,9100.0,48.3904,48.4331,48.3904,48.4331,9100.0
2011-07-07 12:25:00,56.68,56.69,56.67,56.68,34200.0,48.4331,48.4417,48.4246,48.4331,34200.0
2011-07-07 12:30:00,56.68,56.69,56.67,56.67,12000.0,48.4331,48.4417,48.4246,48.4246,12000.0
2011-07-07 12:35:00,56.67,56.68,56.63,56.64,9700.0,48.4246,48.4331,48.3904,48.3989,9700.0
2011-07-07 12:40:00,56.64,56.66,56.64,56.65,4700.0,48.3989,48.416,48.3989,48.4075,4700.0
2011-07-07 12:45:00,56.65,56.67,56.63,56.64,8900.0,48.4075,48.4246,48.3904,48.3989,8900.0
2011-07-07 12:50:00,56.65,56.66,56.57,56.57,10800.0,48.4075,48.416,48.3391,48.3391,10800.0
2011-07-07 12:55:00,56.57,56.58,56.53,56.53,11600.0,48.3391,48.3477,48.3049,48.3049,11600.0
2011-07-07 13:00:00,56.54,56.54,56.5,56.52,11700.0,48.3135,48.3135,48.2793,48.2964,11700.0
2011-07-07 13:05:00,56.53,56.56,56.52,56.56,19100.0,48.3049,48.3306,48.2964,48.3306,19100.0
2011-07-07 13:10:00,56.56,56.59,56.56,56.56,40700.0,48.3306,48.3562,48.3306,48.3306,40700.0
2011-07-07 13:15:00,56.57,56.58,56.56,56.56,8800.0,48.3391,48.3477,48.3306,48.3306,8800.0
2011-07-07 13:20:00,56.56,56.62,56.56,56.58,11000.0,48.3306,48.3818,48.3306,48.3477,11000.0
2011-07-07 13:25:00,56.58,56.59,56.55,56.59,13400.0,48.3477,48.3562,48.322,48.3562,13400.0
2011-07-07 13:30:00,56.59,56.6,56.56,56.58,23600.0,48.3562,48.3648,48.3306,48.3477,23600.0
2011-07-07 13:35:00,56.58,56.62,56.57,56.62,7200.0,48.3477,48.3818,48.3391,48.3818,7200.0
2011-07-07 13:40:00,56.63,56.68,56.63,56.68,6500.0,48.3904,48.4331,48.3904,48.4331,6500.0
2011-07-07 13:45:00,56.69,56.69,56.61,56.65,32400.0,48.4417,48.4417,48.3733,48.4075,32400.0
2011-07-07 13:50:00,56.65,56.66,56.6,56.61,10600.0,48.4075,48.416,48.3648,48.3733,10600.0
2011-07-07 13:55:00,56.61,56.61,56.55,56.56,12400.0,48.3733,48.3733,48.322,48.3306,12400.0
2011-07-07 14:00:00,56.57,56.61,56.57,56.59,13300.0,48.3391,48.3733,48.3391,48.3562,13300.0
2011-07-07 14:05:00,56.6,56.63,56.57,56.6,12700.0,48.3648,48.3904,48.3391,48.3648,12700.0
2011-07-07 14:10:00,56.6,56.61,56.56,56.58,16000.0,48.3648,48.3733,48.3306,48.3477,16000.0
2011-07-07 14:15:00,56.57,56.63,56.57,56.62,8100.0,48.3391,48.3904,48.3391,48.3818,8100.0
2011-07-07 14:20:00,56.63,56.66,56.62,56.63,10700.0,48.3904,48.416,48.3818,48.3904,10700.0
2011-07-07 14:25:00,56.64,56.69,56.63,56.68,21500.0,48.3989,48.4417,48.3904,48.4331,21500.0
2011-07-07 14:30:00,56.67,56.71,56.67,56.71,18400.0,48.4246,48.4588,48.4246,48.4588,18400.0
2011-07-07 14:35:00,56.71,56.74,56.7,56.74,18700.0,48.4588,48.4844,48.4502,48.4844,18700.0
2011-07-07 14:40:00,56.73,56.74,56.7,56.71,11800.0,48.4758,48.4844,48.4502,48.4588,11800.0
2011-07-07 14:45:00,56.69,56.73,56.69,56.69,11100.0,48.4417,48.4758,48.4417,48.4417,11100.0
2011-07-07 14:50:00,56.69,56.7,56.64,56.66,18800.0,48.4417,48.4502,48.3989,48.416,18800.0
2011-07-07 14:55:00,56.67,56.67,56.59,56.65,16800.0,48.4246,48.4246,48.3562,48.4075,16800.0
2011-07-07 15:00:00,56.66,56.68,56.64,56.67,11800.0,48.416,48.4331,48.3989,48.4246,11800.0
2011-07-07 15:05:00,56.68,56.7,56.67,56.69,8500.0,48.4331,48.4502,48.4246,48.4417,8500.0
2011-07-07 15:10:00,56.71,56.71,56.68,56.7,19700.0,48.4588,48.4588,48.4331,48.4502,19700.0
2011-07-07 15:15:00,56.69,56.7,56.66,56.68,24100.0,48.4417,48.4502,48.416,48.4331,24100.0
2011-07-07 15:20:00,56.68,56.71,56.68,56.68,15100.0,48.4331,48.4588,48.4331,48.4331,15100.0
2011-07-07 15:25:00,56.68,56.69,56.62,56.63,20300.0,48.4331,48.4417,48.3818,48.3904,20300.0
2011-07-07 15:30:00,56.62,56.63,56.59,56.63,23400.0,48.3818,48.3904,48.3562,48.3904,23400.0
2011-07-07 15:35:00,56.62,56.68,56.62,56.63,29500.0,48.3818,48.4331,48.3818,48.3904,29500.0
2011-07-07 15:40:00,56.63,56.64,56.57,56.6,39200.0,48.3904,48.3989,48.3391,48.3648,39200.0
2011-07-07 15:45:00,56.61,56.66,56.58,56.62,55700.0,48.3733,48.416,48.3477,48.3818,55700.0
2011-07-07 15:50:00,56.62,56.66,56.6,56.64,46200.0,48.3818,48.416,48.3648,48.3989,46200.0
2011-07-07 15:55:00,56.65,56.66,56.6,56.62,75900.0,48.4075,48.416,48.3648,48.3818,75900.0
2011-07-08 09:30:00,56.07,56.22,56.02,56.22,19300.0,47.9119,48.04,47.8691,48.04,19300.0
2011-07-08 09:35:00,56.26,56.29,56.18,56.23,8100.0,48.0742,48.0999,48.0059,48.0486,8100.0
2011-07-08 09:40:00,56.23,56.29,56.16,56.23,11100.0,48.0486,48.0999,47.9888,48.0486,11100.0
2011-07-08 09:45:00,56.25,56.26,56.09,56.1,14300.0,48.0657,48.0742,47.929,47.9375,14300.0
2011-07-08 09:50:00,56.11,56.31,56.11,56.3,8200.0,47.9461,48.117,47.9461,48.1084,8200.0
2011-07-08 09:55:00,56.29,56.36,56.25,56.25,10700.0,48.0999,48.1597,48.0657,48.0657,10700.0
2011-07-08 10:00:00,56.26,56.29,56.11,56.13,14400.0,48.0742,48.0999,47.9461,47.9631,14400.0
2011-07-08 10:05:00,56.11,56.24,56.09,56.22,14600.0,47.9461,48.0571,47.929,48.04,14600.0
2011-07-08 10:10:00,56.19,56.19,56.08,56.14,10000.0,48.0144,48.0144,47.9204,47.9717,10000.0
2011-07-08 10:15:00,56.15,56.15,55.99,56.05,19700.0,47.9802,47.9802,47.8435,47.8948,19700.0
2011-07-08 10:20:00,56.07,56.09,56.04,56.06,8300.0,47.9119,47.929,47.8862,47.9033,8300.0
2011-07-08 10:25:00,56.08,56.11,56.02,56.08,8100.0,47.9204,47.9461,47.8691,47.9204,8100.0
2011-07-08 10:30:00,56.07,56.08,55.98,56.01,25100.0,47.9119,47.9204,47.835,47.8606,25100.0
2011-07-08 10:35:00,56.01,56.07,55.97,56.04,14500.0,47.8606,47.9119,47.8264,47.8862,14500.0
2011-07-08 10:40:00,56.05,56.1,55.97,55.97,15400.0,47.8948,47.9375,47.8264,47.8264,15400.0
2011-07-08 10:45:00,55.96,56.01,55.96,55.97,6000.0,47.8179,47.8606,47.8179,47.8264,6000.0
2011-07-08 10:50:00,55.97,55.98,55.93,55.97,8400.0,47.8264,47.835,47.7922,47.8264,8400.0
2011-07-08 10:55:00,56.0,56.02,55.98,55.99,7200.0,47.8521,47.8691,47.835,47.8435,7200.0
2011-07-08 11:00:00,55.98,56.02,55.94,55.94,11000.0,47.835,47.8691,47.8008,47.8008,11000.0
2011-07-08 11:05:00,55.94,55.99,55.93,55.99,17500.0,47.8008,47.8435,47.7922,47.8435,17500.0
2011-07-08 11:10:00,55.99,56.05,55.95,56.0,11400.0,47.8435,47.8948,47.8093,47.8521,11400.0
2011-07-08 11:15:00,56.0,56.06,55.98,56.05,6900.0,47.8521,47.9033,47.835,47.8948,6900.0
2011-07-08 11:20:00,56.07,56.12,56.06,56.12,6000.0,47.9119,47.9546,47.9033,47.9546,6000.0
2011-07-08 11:25:00,56.12,56.16,56.1,56.1,9100.0,47.9546,47.9888,47.9375,47.9375,9100.0
2011-07-08 11:30:00,56.08,56.11,56.05,56.11,5800.0,47.9204,47.9461,47.8948,47.9461,5800.0
2011-07-08 11:35:00,56.11,56.29,56.11,56.25,11600.0,47.9461,48.0999,47.9461,48.0657,11600.0
2011-07-08 11:40:00,56.27,56.3,56.27,56.3,4900.0,48.0828,48.1084,48.0828,48.1084,4900.0
2011-07-08 11:45:00,56.3,56.34,56.3,56.31,6000.0,48.1084,48.1426,48.1084,48.117,6000.0
2011-07-08 11:50:00,56.33,56.34,56.31,56.33,3600.0,48.134,48.1426,48.117,48.134,3600.0
2011-07-08 11:55:00,56.33,56.36,56.31,56.31,5600.0,48.134,48.1597,48.117,48.117,5600.0
2011-07-08 12:00:00,56.32,56.35,56.29,56.32,3700.0,48.1255,48.1511,48.0999,48.1255,3700.0
2011-07-08 12:05:00,56.34,56.36,56.32,56.32,4000.0,48.1426,48.1597,48.1255,48.1255,4000.0
2011-07-08 12:10:00,56.34,56.34,56.29,56.3,4800.0,48.1426,48.1426,48.0999,48.1084,4800.0
2011-07-08 12:15:00,56.3,56.3,56.27,56.29,5500.0,48.1084,48.1084,48.0828,48.0999,5500.0
2011-07-08 12:20:00,56.29,56.33,56.28,56.3,10400.0,48.0999,48.134,48.0913,48.1084,10400.0
2011-07-08 12:25:00,56.3,56.31,56.26,56.3,4200.0,48.1084,48.117,48.0742,48.1084,4200.0
2011-07-08 12:30:00,56.3,56.31,56.29,56.29,8000.0,48.1084,48.117,48.0999,48.0999,8000.0
2011-07-08 12:35:00,56.3,56.31,56.28,56.3,29800.0,48.1084,48.117,48.0913,48.1084,29800.0
2011-07-08 12:40:00,56.3,56.38,56.3,56.35,10800.0,48.1084,48.1768,48.1084,48.1511,10800.0
2011-07-08 12:45:00,56.35,56.39,56.35,56.38,4300.0,48.1511,48.1853,48.1511,48.1768,4300.0
2011-07-08 12:50:00,56.37,56.37,56.34,56.37,3200.0,48.1682,48.1682,48.1426,48.1682,3200.0
2011-07-08 12:55:00,56.37,56.39,56.37,56.39,1500.0,48.1682,48.1853,48.1682,48.1853,1500.0
2011-07-08 13:00:00,56.38,56.38,56.35,56.35,6100.0,48.1768,48.1768,48.1511,48.1511,6100.0
2011-07-08 13:05:00,56.35,56.37,56.35,56.37,4200.0,48.1511,48.1682,48.1511,48.1682,4200.0
2011-07-08 13:10:00,56.39,56.39,56.32,56.32,8200.0,48.1853,48.1853,48.1255,48.1255,8200.0
2011-07-08 13:15:00,56.32,56.34,56.29,56.32,4100.0,48.1255,48.1426,48.0999,48.1255,4100.0
2011-07-08 13:20:00,56.32,56.33,56.31,56.31,2600.0,48.1255,48.134,48.117,48.117,2600.0
2011-07-08 13:25:00,56.31,56.4,56.3,56.4,6500.0,48.117,48.1939,48.1084,48.1939,6500.0
2011-07-08 13:30:00,56.4,56.5,56.4,56.46,14900.0,48.1939,48.2793,48.1939,48.2451,14900.0
2011-07-08 13:35:00,56.47,56.49,56.45,56.46,4500.0,48.2537,48.2708,48.2366,48.2451,4500.0
2011-07-08 13:40:00,56.47,56.48,56.43,56.43,5200.0,48.2537,48.2622,48.2195,48.2195,5200.0
2011-07-08 13:45:00,56.44,56.44,56.34,56.34,6800.0,48.228,48.228,48.1426,48.1426,6800.0
2011-07-08 13:50:00,56.35,56.35,56.29,56.31,28500.0,48.1511,48.1511,48.0999,48.117,28500.0
2011-07-08 13:55:00,56.31,56.31,56.26,56.28,23700.0,48.117,48.117,48.0742,48.0913,23700.0
2011-07-08 14:00:00,56.28,56.32,56.26,56.27,27300.0,48.0913,48.1255,48.0742,48.0828,27300.0
2011-07-08 14:05:00,56.28,56.33,56.27,56.33,22100.0,48.0913,48.134,48.0828,48.134,22100.0
2011-07-08 14:10:00,56.33,56.34,56.27,56.31,13000.0,48.134,48.1426,48.0828,48.117,13000.0
2011-07-08 14:15:00,56.3,56.3,56.2,56.29,13300.0,48.1084,48.1084,48.023,48.0999,13300.0
2011-07-08 14:20:00,56.28,56.31,56.24,56.28,7300.0,48.0913,48.117,48.0571,48.0913,7300.0
2011-07-08 14:25:00,56.28,56.3,56.28,56.3,3200.0,48.0913,48.1084,48.0913,48.1084,3200.0
2011-07-08 14:30:00,56.31,56.37,56.31,56.36,14900.0,48.117,48.1682,48.117,48.1597,14900.0
2011-07-08 14:35:00,56.36,56.36,56.32,56.36,9700.0,48.1597,48.1597,48.1255,48.1597,9700.0
2011-07-08 14:40:00,56.36,56.39,56.36,56.36,12900.0,48.1597,48.1853,48.1597,48.1597,12900.0
2011-07-08 14:45:00,56.37,56.41,56.36,56.41,6400.0,48.1682,48.2024,48.1597,48.2024,6400.0
2011-07-08 14:50:00,56.41,56.44,56.39,56.4,6800.0,48.2024,48.228,48.1853,48.1939,6800.0
2011-07-08 14:55:00,56.41,56.43,56.41,56.43,3200.0,48.2024,48.2195,48.2024,48.2195,3200.0
2011-07-08 15:00:00,56.42,56.51,56.42,56.49,15900.0,48.2109,48.2879,48.2109,48.2708,15900.0
2011-07-08 15:05:00,56.5,56.52,56.48,56.48,5400.0,48.2793,48.2964,48.2622,48.2622,5400.0
2011-07-08 15:10:00,56.49,56.5,56.42,56.47,10000.0,48.2708,48.2793,48.2109,48.2537,10000.0
2011-07-08 15:15:00,56.48,56.48,56.37,56.37,8000.0,48.2622,48.2622,48.1682,48.1682,8000.0
2011-07-08 15:20:00,56.36,56.39,56.35,56.37,12300.0,48.1597,48.1853,48.1511,48.1682,12300.0
2011-07-08 15:25:00,56.37,56.44,56.37,56.42,5800.0,48.1682,48.228,48.1682,48.2109,5800.0
2011-07-08 15:30:00,56.41,56.5,56.4,56.46,15000.0,48.2024,48.2793,48.1939,48.2451,15000.0
2011-07-08 15:35:00,56.47,56.54,56.47,56.51,17200.0,48.2537,48.3135,48.2537,48.2879,17200.0
2011-07-08 15:40:00,56.5,56.53,56.49,56.51,10900.0,48.2793,48.3049,48.2708,48.2879,10900.0
2011-07-08 15:45:00,56.51,56.55,56.48,56.55,32600.0,48.2879,48.322,48.2622,48.322,32600.0
2011-07-08 15:50:00,56.55,56.57,56.49,56.55,18900.0,48.322,48.3391,48.2708,48.322,18900.0
2011-07-08 15:55:00,56.55,56.55,56.5,56.51,44500.0,48.322,48.322,48.2793,48.2879,44500.0
2011-07-11 09:30:00,56.02,56.05,55.94,56.05,23200.0,47.8691,47.8948,47.8008,47.8948,23200.0
2011-07-11 09:35:00,56.08,56.18,56.05,56.18,9300.0,47.9204,48.0059,47.8948,48.0059,9300.0
2011-07-11 09:40:00,56.18,56.19,56.1,56.19,13600.0,48.0059,48.0144,47.9375,48.0144,13600.0
2011-07-11 09:45:00,56.18,56.24,56.11,56.22,17000.0,48.0059,48.0571,47.9461,48.04,17000.0
2011-07-11 09:50:00,56.23,56.32,56.2,56.27,13000.0,48.0486,48.1255,48.023,48.0828,13000.0
2011-07-11 09:55:00,56.27,56.33,56.25,56.26,7300.0,48.0828,48.134,48.0657,48.0742,7300.0
2011-07-11 10:00:00,56.26,56.29,56.07,56.1,14900.0,48.0742,48.0999,47.9119,47.9375,14900.0
2011-07-11 10:05:00,56.1,56.1,55.97,55.97,12600.0,47.9375,47.9375,47.8264,47.8264,12600.0
2011-07-11 10:10:00,56.0,56.09,55.94,56.08,10700.0,47.8521,47.929,47.8008,47.9204,10700.0
2011-07-11 10:15:00,56.07,56.07,55.93,55.93,12700.0,47.9119,47.9119,47.7922,47.7922,12700.0
2011-07-11 10:20:00,55.94,56.0,55.93,55.99,8400.0,47.8008,47.8521,47.7922,47.8435,8400.0
2011-07-11 10:25:00,55.98,56.0,55.94,55.95,9000.0,47.835,47.8521,47.8008,47.8093,9000.0
2011-07-11 10:30:00,55.94,56.01,55.9,55.98,12100.0,47.8008,47.8606,47.7666,47.835,12100.0
2011-07-11 10:35:00,55.98,56.0,55.89,55.93,21600.0,47.835,47.8521,47.7581,47.7922,21600.0
2011-07-11 10:40:00,55.93,55.97,55.89,55.95,15100.0,47.7922,47.8264,47.7581,47.8093,15100.0
2011-07-11 10:45:00,55.96,56.04,55.96,56.03,8900.0,47.8179,47.8862,47.8179,47.8777,8900.0
2011-07-11 10:50:00,56.01,56.02,55.98,56.0,8600.0,47.8606,47.8691,47.835,47.8521,8600.0
2011-07-11 10:55:00,55.99,55.99,55.85,55.85,9000.0,47.8435,47.8435,47.7239,47.7239,9000.0
2011-07-11 11:00:00,55.87,55.88,55.82,55.83,7400.0,47.741,47.7495,47.6982,47.7068,7400.0
2011-07-11 11:05:00,55.84,55.95,55.84,55.94,8700.0,47.7153,47.8093,47.7153,47.8008,8700.0
2011-07-11 11:10:00,55.95,55.97,55.94,55.96,14500.0,47.8093,47.8264,47.8008,47.8179,14500.0
2011-07-11 11:15:00,55.97,56.05,55.97,56.05,6500.0,47.8264,47.8948,47.8264,47.8948,6500.0
2011-07-11 11:20:00,56.04,56.09,55.99,55.99,13900.0,47.8862,47.929,47.8435,47.8435,13900.0
2011-07-11 11:25:00,55.99,56.09,55.97,56.09,7800.0,47.8435,47.929,47.8264,47.929,7800.0
2011-07-11 11:30:00,56.09,56.1,56.08,56.08,3700.0,47.929,47.9375,47.9204,47.9204,3700.0
2011-07-11 11:35:00,56.08,56.08,56.0,56.0,6500.0,47.9204,47.9204,47.8521,47.8521,6500.0
2011-07-11 11:40:00,56.01,56.05,56.0,56.03,9400.0,47.8606,47.8948,47.8521,47.8777,9400.0
2011-07-11 11:45:00,56.03,56.07,56.03,56.06,6500.0,47.8777,47.9119,47.8777,47.9033,6500.0
2011-07-11 11:50:00,56.06,56.1,56.04,56.08,12000.0,47.9033,47.9375,47.8862,47.9204,12000.0
2011-07-11 11:55:00,56.08,56.08,56.03,56.06,5800.0,47.9204,47.9204,47.8777,47.9033,5800.0
2011-07-11 12:00:00,56.04,56.05,56.03,56.04,6100.0,47.8862,47.8948,47.8777,47.8862,6100.0
2011-07-11 12:05:00,56.04,56.07,56.03,56.06,2500.0,47.8862,47.9119,47.8777,47.9033,2500.0
2011-07-11 12:10:00,56.05,56.05,55.99,55.99,4900.0,47.8948,47.8948,47.8435,47.8435,4900.0
2011-07-11 12:15:00,55.99,56.07,55.99,56.06,5400.0,47.8435,47.9119,47.8435,47.9033,5400.0
2011-07-11 12:20:00,56.05,56.08,56.04,56.05,3700.0,47.8948,47.9204,47.8862,47.8948,3700.0
2011-07-11 12:25:00,56.04,56.1,56.04,56.07,8700.0,47.8862,47.9375,47.8862,47.9119,8700.0
2011-07-11 12:30:00,56.07,56.07,56.02,56.02,4600.0,47.9119,47.9119,47.8691,47.8691,4600.0
2011-07-11 12:35:00,56.02,56.02,55.98,55.99,4700.0,47.8691,47.8691,47.835,47.8435,4700.0
2011-07-11 12:40:00,55.99,55.99,55.98,55.98,3400.0,47.8435,47.8435,47.835,47.835,3400.0
2011-07-11 12:45:00,55.97,55.97,55.84,55.84,9900.0,47.8264,47.8264,47.7153,47.7153,9900.0
2011-07-11 12:50:00,55.86,55.88,55.85,55.86,4700.0,47.7324,47.7495,47.7239,47.7324,4700.0
2011-07-11 12:55:00,55.86,55.87,55.85,55.87,3500.0,47.7324,47.741,47.7239,47.741,3500.0
2011-07-11 13:00:00,55.87,55.89,55.86,55.88,9400.0,47.741,47.7581,47.7324,47.7495,9400.0
2011-07-11 13:05:00,55.89,55.89,55.83,55.85,8100.0,47.7581,47.7581,47.7068,47.7239,8100.0
2011-07-11 13:10:00,55.85,55.86,55.84,55.86,4500.0,47.7239,47.7324,47.7153,47.7324,4500.0
2011-07-11 13:15:00,55.85,55.85,55.79,55.82,13400.0,47.7239,47.7239,47.6726,47.6982,13400.0
2011-07-11 13:20:00,55.82,55.87,55.81,55.86,9300.0,47.6982,47.741,47.6897,47.7324,9300.0
2011-07-11 13:25:00,55.85,55.89,55.84,55.86,8500.0,47.7239,47.7581,47.7153,47.7324,8500.0
2011-07-11 13:30:00,55.87,55.92,55.87,55.9,8400.0,47.741,47.7837,47.741,47.7666,8400.0
2011-07-11 13:35:00,55.9,55.93,55.87,55.93,8300.0,47.7666,47.7922,47.741,47.7922,8300.0
2011-07-11 13:40:00,55.93,55.93,55.88,55.93,8200.0,47.7922,47.7922,47.7495,47.7922,8200.0
2011-07-11 13:45:00,55.92,55.97,55.9,55.97,5900.0,47.7837,47.8264,47.7666,47.8264,5900.0
2011-07-11 13:50:00,55.96,55.97,55.94,55.97,5800.0,47.8179,47.8264,47.8008,47.8264,5800.0
2011-07-11 13:55:00,55.98,56.0,55.97,56.0,5200.0,47.835,47.8521,47.8264,47.8521,5200.0
2011-07-11 14:00:00,56.0,56.04,55.98,56.01,11300.0,47.8521,47.8862,47.835,47.8606,11300.0
2011-07-11 14:05:00,56.01,56.01,55.97,55.98,6700.0,47.8606,47.8606,47.8264,47.835,6700.0
2011-07-11 14:10:00,55.99,55.99,55.94,55.95,7200.0,47.8435,47.8435,47.8008,47.8093,7200.0
2011-07-11 14:15:00,55.94,55.94,55.9,55.9,7400.0,47.8008,47.8008,47.7666,47.7666,7400.0
2011-07-11 14:20:00,55.88,55.93,55.87,55.88,12200.0,47.7495,47.7922,47.741,47.7495,12200.0
2011-07-11 14:25:00,55.89,55.92,55.88,55.9,7900.0,47.7581,47.7837,47.7495,47.7666,7900.0
2011-07-11 14:30:00,55.9,55.9,55.81,55.86,13700.0,47.7666,47.7666,47.6897,47.7324,13700.0
2011-07-11 14:35:00,55.86,55.97,55.85,55.97,9700.0,47.7324,47.8264,47.7239,47.8264,9700.0
2011-07-11 14:40:00,55.96,55.96,55.91,55.91,8800.0,47.8179,47.8179,47.7752,47.7752,8800.0
2011-07-11 14:45:00,55.93,55.97,55.91,55.96,23500.0,47.7922,47.8264,47.7752,47.8179,23500.0
2011-07-11 14:50:00,55.95,56.03,55.94,56.0,24600.0,47.8093,47.8777,47.8008,47.8521,24600.0
2011-07-11 14:55:00,56.0,56.02,55.98,56.01,10100.0,47.8521,47.8691,47.835,47.8606,10100.0
2011-07-11 15:00:00,56.01,56.02,55.97,55.97,18900.0,47.8606,47.8691,47.8264,47.8264,18900.0
2011-07-11 15:05:00,55.97,55.98,55.93,55.94,18000.0,47.8264,47.835,47.7922,47.8008,18000.0
2011-07-11 15:10:00,55.93,55.99,55.92,55.98,12900.0,47.7922,47.8435,47.7837,47.835,12900.0
2011-07-11 15:15:00,55.98,56.0,55.96,55.97,11900.0,47.835,47.8521,47.8179,47.8264,11900.0
2011-07-11 15:20:00,55.97,56.0,55.96,55.98,19700.0,47.8264,47.8521,47.8179,47.835,19700.0
2011-07-11 15:25:00,55.97,56.04,55.94,56.03,25500.0,47.8264,47.8862,47.8008,47.8777,25500.0
2011-07-11 15:30:00,56.03,56.09,56.03,56.04,29100.0,47.8777,47.929,47.8777,47.8862,29100.0
2011-07-11 15:35:00,56.05,56.06,55.98,56.0,28700.0,47.8948,47.9033,47.835,47.8521,28700.0
2011-07-11 15:40:00,56.0,56.06,56.0,56.04,26100.0,47.8521,47.9033,47.8521,47.8862,26100.0
2011-07-11 15:45:00,56.04,56.05,55.95,55.97,34500.0,47.8862,47.8948,47.8093,47.8264,34500.0
2011-07-11 15:50:00,55.97,56.0,55.94,55.97,39000.0,47.8264,47.8521,47.8008,47.8264,39000.0
2011-07-11 15:55:00,55.97,56.01,55.97,56.0,68700.0,47.8264,47.8606,47.8264,47.8521,68700.0
2011-07-12 09:30:00,55.92,56.03,55.62,56.01,18100.0,47.7837,47.8777,47.5273,47.8606,18100.0
2011-07-12 09:35:00,56.0,56.0,55.75,55.78,9600.0,47.8521,47.8521,47.6384,47.6641,9600.0
2011-07-12 09:40:00,55.8,56.1,55.8,56.06,11300.0,47.6812,47.9375,47.6812,47.9033,11300.0
2011-07-12 09:45:00,56.07,56.08,55.95,55.97,13300.0,47.9119,47.9204,47.8093,47.8264,13300.0
2011-07-12 09:50:00,55.96,56.06,55.92,55.97,19000.0,47.8179,47.9033,47.7837,47.8264,19000.0
2011-07-12 09:55:00,55.97,56.16,55.97,56.16,20200.0,47.8264,47.9888,47.8264,47.9888,20200.0
2011-07-12 10:00:00,56.14,56.17,56.04,56.17,17300.0,47.9717,47.9973,47.8862,47.9973,17300.0
2011-07-12 10:05:00,56.16,56.2,56.09,56.11,9800.0,47.9888,48.023,47.929,47.9461,9800.0
2011-07-12 10:10:00,56.11,56.13,56.03,56.05,10600.0,47.9461,47.9631,47.8777,47.8948,10600.0
2011-07-12 10:15:00,56.04,56.13,56.04,56.07,21600.0,47.8862,47.9631,47.8862,47.9119,21600.0
2011-07-12 10:20:00,56.05,56.12,56.02,56.02,17700.0,47.8948,47.9546,47.8691,47.8691,17700.0
2011-07-12 10:25:00,56.01,56.02,55.97,56.02,9800.0,47.8606,47.8691,47.8264,47.8691,9800.0
2011-07-12 10:30:00,56.03,56.03,55.94,56.02,14900.0,47.8777,47.8777,47.8008,47.8691,14900.0
2011-07-12 10:35:00,56.02,56.05,55.99,56.0,10800.0,47.8691,47.8948,47.8435,47.8521,10800.0
2011-07-12 10:40:00,56.0,56.01,55.89,55.9,7800.0,47.8521,47.8606,47.7581,47.7666,7800.0
2011-07-12 10:45:00,55.89,55.96,55.83,55.83,16100.0,47.7581,47.8179,47.7068,47.7068,16100.0
2011-07-12 10:50:00,55.82,55.85,55.76,55.85,14400.0,47.6982,47.7239,47.647,47.7239,14400.0
2011-07-12 10:55:00,55.83,55.86,55.79,55.84,9000.0,47.7068,47.7324,47.6726,47.7153,9000.0
2011-07-12 11:00:00,55.84,55.9,55.8,55.89,11200.0,47.7153,47.7666,47.6812,47.7581,11200.0
2011-07-12 11:05:00,55.89,55.91,55.87,55.88,9100.0,47.7581,47.7752,47.741,47.7495,9100.0
2011-07-12 11:10:00,55.89,55.92,55.88,55.88,8000.0,47.7581,47.7837,47.7495,47.7495,8000.0
2011-07-12 11:15:00,55.87,55.88,55.81,55.88,12500.0,47.741,47.7495,47.6897,47.7495,12500.0
2011-07-12 11:20:00,55.87,55.9,55.83,55.89,23400.0,47.741,47.7666,47.7068,47.7581,23400.0
2011-07-12 11:25:00,55.9,55.91,55.87,55.88,11300.0,47.7666,47.7752,47.741,47.7495,11300.0
2011-07-12 11:30:00,55.88,55.91,55.88,55.9,17800.0,47.7495,47.7752,47.7495,47.7666,17800.0
2011-07-12 11:35:00,55.89,55.91,55.82,55.83,12500.0,47.7581,47.7752,47.6982,47.7068,12500.0
2011-07-12 11:40:00,55.84,55.87,55.82,55.87,24100.0,47.7153,47.741,47.6982,47.741,24100.0
2011-07-12 11:45:00,55.86,55.9,55.86,55.87,9500.0,47.7324,47.7666,47.7324,47.741,9500.0
2011-07-12 11:50:00,55.85,55.88,55.81,55.81,12800.0,47.7239,47.7495,47.6897,47.6897,12800.0
2011-07-12 11:55:00,55.81,55.85,55.81,55.85,13100.0,47.6897,47.7239,47.6897,47.7239,13100.0
2011-07-12 12:00:00,55.85,55.88,55.81,55.84,12000.0,47.7239,47.7495,47.6897,47.7153,12000.0
2011-07-12 12:05:00,55.85,55.91,55.84,55.89,14800.0,47.7239,47.7752,47.7153,47.7581,14800.0
2011-07-12 12:10:00,55.89,55.89,55.83,55.84,12600.0,47.7581,47.7581,47.7068,47.7153,12600.0
2011-07-12 12:15:00,55.83,55.83,55.79,55.83,12900.0,47.7068,47.7068,47.6726,47.7068,12900.0
2011-07-12 12:20:00,55.83,55.88,55.82,55.85,6700.0,47.7068,47.7495,47.6982,47.7239,6700.0
2011-07-12 12:25:00,55.84,55.87,55.8,55.82,9900.0,47.7153,47.741,47.6812,47.6982,9900.0
2011-07-12 12:30:00,55.82,55.83,55.81,55.83,8800.0,47.6982,47.7068,47.6897,47.7068,8800.0
2011-07-12 12:35:00,55.84,55.86,55.8,55.8,13000.0,47.7153,47.7324,47.6812,47.6812,13000.0
2011-07-12 12:40:00,55.8,55.84,55.79,55.83,8200.0,47.6812,47.7153,47.6726,47.7068,8200.0
2011-07-12 12:45:00,55.82,55.85,55.81,55.84,11800.0,47.6982,47.7239,47.6897,47.7153,11800.0
2011-07-12 12:50:00,55.85,55.87,55.82,55.82,13200.0,47.7239,47.741,47.6982,47.6982,13200.0
2011-07-12 12:55:00,55.83,55.86,55.83,55.86,10400.0,47.7068,47.7324,47.7068,47.7324,10400.0
2011-07-12 13:00:00,55.85,55.85,55.82,55.84,8400.0,47.7239,47.7239,47.6982,47.7153,8400.0
2011-07-12 13:05:00,55.85,55.86,55.83,55.84,18400.0,47.7239,47.7324,47.7068,47.7153,18400.0
2011-07-12 13:10:00,55.84,55.86,55.84,55.86,5500.0,47.7153,47.7324,47.7153,47.7324,5500.0
2011-07-12 13:15:00,55.85,55.85,55.76,55.76,25000.0,47.7239,47.7239,47.647,47.647,25000.0
2011-07-12 13:20:00,55.77,55.77,55.73,55.75,22200.0,47.6555,47.6555,47.6213,47.6384,22200.0
2011-07-12 13:25:00,55.75,55.75,55.67,55.67,11200.0,47.6384,47.6384,47.5701,47.5701,11200.0
2011-07-12 13:30:00,55.67,55.7,55.66,55.69,12400.0,47.5701,47.5957,47.5615,47.5872,12400.0
2011-07-12 13:35:00,55.69,55.76,55.69,55.76,8000.0,47.5872,47.647,47.5872,47.647,8000.0
2011-07-12 13:40:00,55.76,55.76,55.72,55.75,16200.0,47.647,47.647,47.6128,47.6384,16200.0
2011-07-12 13:45:00,55.76,55.77,55.71,55.72,19700.0,47.647,47.6555,47.6043,47.6128,19700.0
2011-07-12 13:50:00,55.73,55.74,55.7,55.72,9400.0,47.6213,47.6299,47.5957,47.6128,9400.0
2011-07-12 13:55:00,55.7,55.73,55.7,55.72,4300.0,47.5957,47.6213,47.5957,47.6128,4300.0
2011-07-12 14:00:00,55.72,55.81,55.7,55.79,29400.0,47.6128,47.6897,47.5957,47.6726,29400.0
2011-07-12 14:05:00,55.78,55.95,55.78,55.93,11000.0,47.6641,47.8093,47.6641,47.7922,11000.0
2011-07-12 14:10:00,55.92,56.11,55.92,55.96,32800.0,47.7837,47.9461,47.7837,47.8179,32800.0
2011-07-12 14:15:00,55.96,56.07,55.96,56.0,23200.0,47.8179,47.9119,47.8179,47.8521,23200.0
2011-07-12 14:20:00,56.0,56.07,56.0,56.01,10400.0,47.8521,47.9119,47.8521,47.8606,10400.0
2011-07-12 14:25:00,56.0,56.03,55.97,56.0,10200.0,47.8521,47.8777,47.8264,47.8521,10200.0
2011-07-12 14:30:00,56.01,56.03,55.9,55.95,13600.0,47.8606,47.8777,47.7666,47.8093,13600.0
2011-07-12 14:35:00,55.97,55.97,55.88,55.9,12200.0,47.8264,47.8264,47.7495,47.7666,12200.0
2011-07-12 14:40:00,55.9,55.93,55.86,55.87,17200.0,47.7666,47.7922,47.7324,47.741,17200.0
2011-07-12 14:45:00,55.86,55.88,55.83,55.86,22400.0,47.7324,47.7495,47.7068,47.7324,22400.0
2011-07-12 14:50:00,55.85,55.85,55.78,55.8,18200.0,47.7239,47.7239,47.6641,47.6812,18200.0
2011-07-12 14:55:00,55.8,55.82,55.77,55.78,13600.0,47.6812,47.6982,47.6555,47.6641,13600.0
2011-07-12 15:00:00,55.8,55.87,55.8,55.85,16300.0,47.6812,47.741,47.6812,47.7239,16300.0
2011-07-12 15:05:00,55.85,55.91,55.83,55.87,22700.0,47.7239,47.7752,47.7068,47.741,22700.0
2011-07-12 15:10:00,55.88,55.92,55.79,55.79,15800.0,47.7495,47.7837,47.6726,47.6726,15800.0
2011-07-12 15:15:00,55.78,55.87,55.78,55.87,15000.0,47.6641,47.741,47.6641,47.741,15000.0
2011-07-12 15:20:00,55.87,55.93,55.83,55.89,27500.0,47.741,47.7922,47.7068,47.7581,27500.0
2011-07-12 15:25:00,55.87,55.88,55.73,55.77,38400.0,47.741,47.7495,47.6213,47.6555,38400.0
2011-07-12 15:30:00,55.77,55.87,55.76,55.82,36400.0,47.6555,47.741,47.647,47.6982,36400.0
2011-07-12 15:35:00,55.82,55.86,55.78,55.85,17800.0,47.6982,47.7324,47.6641,47.7239,17800.0
2011-07-12 15:40:00,55.85,55.87,55.81,55.81,23000.0,47.7239,47.741,47.6897,47.6897,23000.0
2011-07-12 15:45:00,55.81,55.86,55.74,55.75,54600.0,47.6897,47.7324,47.6299,47.6384,54600.0
2011-07-12 15:50:00,55.74,55.87,55.74,55.8,44900.0,47.6299,47.741,47.6299,47.6812,44900.0
2011-07-12 15:55:00,55.81,55.87,55.79,55.79,89000.0,47.6897,47.741,47.6726,47.6726,89000.0
2011-07-13 09:30:00,56.12,56.18,55.97,56.02,16900.0,47.9546,48.0059,47.8264,47.8691,16900.0
2011-07-13 09:35:00,56.01,56.16,56.0,56.14,10200.0,47.8606,47.9888,47.8521,47.9717,10200.0
2011-07-13 09:40:00,56.1,56.27,56.08,56.16,10700.0,47.9375,48.0828,47.9204,47.9888,10700.0
2011-07-13 09:45:00,56.15,56.28,56.15,56.25,6700.0,47.9802,48.0913,47.9802,48.0657,6700.0
2011-07-13 09:50:00,56.24,56.24,56.06,56.07,14700.0,48.0571,48.0571,47.9033,47.9119,14700.0
2011-07-13 09:55:00,56.06,56.08,55.98,56.04,12900.0,47.9033,47.9204,47.835,47.8862,12900.0
2011-07-13 10:00:00,56.04,56.29,56.04,56.27,28100.0,47.8862,48.0999,47.8862,48.0828,28100.0
2011-07-13 10:05:00,56.28,56.53,56.27,56.39,33700.0,48.0913,48.3049,48.0828,48.1853,33700.0
2011-07-13 10:10:00,56.38,56.48,56.35,56.43,13500.0,48.1768,48.2622,48.1511,48.2195,13500.0
2011-07-13 10:15:00,56.44,56.58,56.43,56.5,14400.0,48.228,48.3477,48.2195,48.2793,14400.0
2011-07-13 10:20:00,56.52,56.56,56.46,56.51,12700.0,48.2964,48.3306,48.2451,48.2879,12700.0
2011-07-13 10:25:00,56.52,56.55,56.44,56.44,5400.0,48.2964,48.322,48.228,48.228,5400.0
2011-07-13 10:30:00,56.44,56.58,56.44,56.57,14000.0,48.228,48.3477,48.228,48.3391,14000.0
2011-07-13 10:35:00,56.56,56.61,56.52,56.52,7200.0,48.3306,48.3733,48.2964,48.2964,7200.0
2011-07-13 10:40:00,56.51,56.51,56.47,56.47,4200.0,48.2879,48.2879,48.2537,48.2537,4200.0
2011-07-13 10:45:00,56.48,56.6,56.48,56.57,12800.0,48.2622,48.3648,48.2622,48.3391,12800.0
2011-07-13 10:50:00,56.56,56.56,56.52,56.54,3100.0,48.3306,48.3306,48.2964,48.3135,3100.0
2011-07-13 10:55:00,56.55,56.57,56.54,56.56,5400.0,48.322,48.3391,48.3135,48.3306,5400.0
2011-07-13 11:00:00,56.55,56.55,56.48,56.5,4100.0,48.322,48.322,48.2622,48.2793,4100.0
2011-07-13 11:05:00,56.49,56.49,56.46,56.46,3000.0,48.2708,48.2708,48.2451,48.2451,3000.0
2011-07-13 11:10:00,56.47,56.5,56.47,56.48,3300.0,48.2537,48.2793,48.2537,48.2622,3300.0
2011-07-13 11:15:00,56.48,56.56,56.48,56.56,9000.0,48.2622,48.3306,48.2622,48.3306,9000.0
2011-07-13 11:20:00,56.55,56.6,56.55,56.6,5000.0,48.322,48.3648,48.322,48.3648,5000.0
2011-07-13 11:25:00,56.6,56.6,56.58,56.59,7400.0,48.3648,48.3648,48.3477,48.3562,7400.0
2011-07-13 11:30:00,56.57,56.57,56.51,56.52,9400.0,48.3391,48.3391,48.2879,48.2964,9400.0
2011-07-13 11:35:00,56.51,56.53,56.5,56.51,4000.0,48.2879,48.3049,48.2793,48.2879,4000.0
2011-07-13 11:40:00,56.5,56.5,56.41,56.43,10700.0,48.2793,48.2793,48.2024,48.2195,10700.0
2011-07-13 11:45:00,56.44,56.44,56.38,56.38,3800.0,48.228,48.228,48.1768,48.1768,3800.0
2011-07-13 11:50:00,56.38,56.38,56.36,56.36,4400.0,48.1768,48.1768,48.1597,48.1597,4400.0
2011-07-13 11:55:00,56.36,56.38,56.35,56.35,5200.0,48.1597,48.1768,48.1511,48.1511,5200.0
2011-07-13 12:00:00,56.35,56.37,56.32,56.35,32400.0,48.1511,48.1682,48.1255,48.1511,32400.0
2011-07-13 12:05:00,56.36,56.36,56.34,56.36,3100.0,48.1597,48.1597,48.1426,48.1597,3100.0
2011-07-13 12:10:00,56.37,56.41,56.37,56.41,6600.0,48.1682,48.2024,48.1682,48.2024,6600.0
2011-07-13 12:15:00,56.41,56.44,56.4,56.43,6400.0,48.2024,48.228,48.1939,48.2195,6400.0
2011-07-13 12:20:00,56.44,56.45,56.4,56.4,6300.0,48.228,48.2366,48.1939,48.1939,6300.0
2011-07-13 12:25:00,56.38,56.39,56.38,56.39,1900.0,48.1768,48.1853,48.1768,48.1853,1900.0
2011-07-13 12:30:00,56.38,56.38,56.33,56.33,3900.0,48.1768,48.1768,48.134,48.134,3900.0
2011-07-13 12:35:00,56.32,56.33,56.29,56.3,4200.0,48.1255,48.134,48.0999,48.1084,4200.0
2011-07-13 12:40:00,56.31,56.34,56.31,56.32,7200.0,48.117,48.1426,48.117,48.1255,7200.0
2011-07-13 12:45:00,56.32,56.37,56.28,56.37,7200.0,48.1255,48.1682,48.0913,48.1682,7200.0
2011-07-13 12:50:00,56.36,56.36,56.32,56.33,4000.0,48.1597,48.1597,48.1255,48.134,4000.0
2011-07-13 12:55:00,56.33,56.33,56.29,56.31,5700.0,48.134,48.134,48.0999,48.117,5700.0
2011-07-13 13:00:00,56.31,56.31,56.18,56.21,12300.0,48.117,48.117,48.0059,48.0315,12300.0
2011-07-13 13:05:00,56.2,56.26,56.2,56.25,8100.0,48.023,48.0742,48.023,48.0657,8100.0
2011-07-13 13:10:00,56.25,56.26,56.23,56.25,4800.0,48.0657,48.0742,48.0486,48.0657,4800.0
2011-07-13 13:15:00,56.23,56.26,56.2,56.25,4800.0,48.0486,48.0742,48.023,48.0657,4800.0
2011-07-13 13:20:00,56.26,56.26,56.18,56.24,6300.0,48.0742,48.0742,48.0059,48.0571,6300.0
2011-07-13 13:25:00,56.23,56.25,56.21,56.23,8200.0,48.0486,48.0657,48.0315,48.0486,8200.0
2011-07-13 13:30:00,56.23,56.23,56.21,56.21,3100.0,48.0486,48.0486,48.0315,48.0315,3100.0
2011-07-13 13:35:00,56.22,56.28,56.21,56.27,10400.0,48.04,48.0913,48.0315,48.0828,10400.0
2011-07-13 13:40:00,56.27,56.27,56.23,56.27,4700.0,48.0828,48.0828,48.0486,48.0828,4700.0
2011-07-13 13:45:00,56.27,56.27,56.18,56.18,8300.0,48.0828,48.0828,48.0059,48.0059,8300.0
2011-07-13 13:50:00,56.18,56.21,56.12,56.13,10800.0,48.0059,48.0315,47.9546,47.9631,10800.0
2011-07-13 13:55:00,56.12,56.18,56.12,56.17,4100.0,47.9546,48.0059,47.9546,47.9973,4100.0
2011-07-13 14:00:00,56.17,56.25,56.14,56.25,8100.0,47.9973,48.0657,47.9717,48.0657,8100.0
2011-07-13 14:05:00,56.25,56.29,56.24,56.25,8700.0,48.0657,48.0999,48.0571,48.0657,8700.0
2011-07-13 14:10:00,56.25,56.26,56.17,56.22,11500.0,48.0657,48.0742,47.9973,48.04,11500.0
2011-07-13 14:15:00,56.22,56.25,56.16,56.18,7600.0,48.04,48.0657,47.9888,48.0059,7600.0
2011-07-13 14:20:00,56.19,56.21,56.1,56.1,5300.0,48.0144,48.0315,47.9375,47.9375,5300.0
2011-07-13 14:25:00,56.09,56.14,56.05,56.14,12500.0,47.929,47.9717,47.8948,47.9717,12500.0
2011-07-13 14:30:00,56.14,56.21,56.14,56.17,8400.0,47.9717,48.0315,47.9717,47.9973,8400.0
2011-07-13 14:35:00,56.18,56.2,56.16,56.17,6900.0,48.0059,48.023,47.9888,47.9973,6900.0
2011-07-13 14:40:00,56.17,56.18,56.11,56.13,11000.0,47.9973,48.0059,47.9461,47.9631,11000.0
2011-07-13 14:45:00,56.11,56.18,56.11,56.17,11300.0,47.9461,48.0059,47.9461,47.9973,11300.0
2011-07-13 14:50:00,56.18,56.29,56.17,56.28,11100.0,48.0059,48.0999,47.9973,48.0913,11100.0
2011-07-13 14:55:00,56.27,56.28,56.17,56.17,9900.0,48.0828,48.0913,47.9973,47.9973,9900.0
2011-07-13 15:00:00,56.18,56.28,56.18,56.24,36200.0,48.0059,48.0913,48.0059,48.0571,36200.0
2011-07-13 15:05:00,56.23,56.27,56.14,56.18,24400.0,48.0486,48.0828,47.9717,48.0059,24400.0
2011-07-13 15:10:00,56.17,56.19,56.05,56.06,21500.0,47.9973,48.0144,47.8948,47.9033,21500.0
2011-07-13 15:15:00,56.05,56.12,56.0,56.02,10100.0,47.8948,47.9546,47.8521,47.8691,10100.0
2011-07-13 15:20:00,56.02,56.03,55.95,56.02,20300.0,47.8691,47.8777,47.8093,47.8691,20300.0
2011-07-13 15:25:00,56.03,56.1,56.02,56.05,15700.0,47.8777,47.9375,47.8691,47.8948,15700.0
2011-07-13 15:30:00,56.06,56.07,56.0,56.05,19800.0,47.9033,47.9119,47.8521,47.8948,19800.0
2011-07-13 15:35:00,56.04,56.07,56.01,56.02,14500.0,47.8862,47.9119,47.8606,47.8691,14500.0
2011-07-13 15:40:00,56.01,56.01,55.93,55.96,29100.0,47.8606,47.8606,47.7922,47.8179,29100.0
2011-07-13 15:45:00,55.97,56.02,55.95,55.99,30300.0,47.8264,47.8691,47.8093,47.8435,30300.0
2011-07-13 15:50:00,55.99,56.06,55.98,56.06,26200.0,47.8435,47.9033,47.835,47.9033,26200.0
2011-07-13 15:55:00,56.07,56.09,56.03,56.07,53600.0,47.9119,47.929,47.8777,47.9119,53600.0
2011-07-14 09:30:00,56.04,56.04,55.77,55.77,35200.0,47.8862,47.8862,47.6555,47.6555,35200.0
2011-07-14 09:35:00,55.77,55.83,55.73,55.83,8800.0,47.6555,47.7068,47.6213,47.7068,8800.0
2011-07-14 09:40:00,55.83,56.0,55.82,55.96,9900.0,47.7068,47.8521,47.6982,47.8179,9900.0
2011-07-14 09:45:00,55.97,56.0,55.85,55.88,29300.0,47.8264,47.8521,47.7239,47.7495,29300.0
2011-07-14 09:50:00,55.9,56.06,55.9,56.02,13200.0,47.7666,47.9033,47.7666,47.8691,13200.0
2011-07-14 09:55:00,56.02,56.09,56.02,56.05,9600.0,47.8691,47.929,47.8691,47.8948,9600.0
2011-07-14 10:00:00,56.09,56.1,56.04,56.04,6300.0,47.929,47.9375,47.8862,47.8862,6300.0
2011-07-14 10:05:00,56.02,56.03,55.93,55.98,15900.0,47.8691,47.8777,47.7922,47.835,15900.0
2011-07-14 10:10:00,55.95,55.98,55.85,55.91,14900.0,47.8093,47.835,47.7239,47.7752,14900.0
2011-07-14 10:15:00,55.92,55.98,55.91,55.94,13000.0,47.7837,47.835,47.7752,47.8008,13000.0
2011-07-14 10:20:00,55.94,56.01,55.93,55.99,134200.0,47.8008,47.8606,47.7922,47.8435,134200.0
2011-07-14 10:25:00,56.0,56.16,56.0,56.08,9200.0,47.8521,47.9888,47.8521,47.9204,9200.0
2011-07-14 10:30:00,56.07,56.09,55.93,55.97,19800.0,47.9119,47.929,47.7922,47.8264,19800.0
2011-07-14 10:35:00,55.95,55.97,55.86,55.87,13700.0,47.8093,47.8264,47.7324,47.741,13700.0
2011-07-14 10:40:00,55.88,55.89,55.79,55.85,9400.0,47.7495,47.7581,47.6726,47.7239,9400.0
2011-07-14 10:45:00,55.84,55.9,55.82,55.86,9400.0,47.7153,47.7666,47.6982,47.7324,9400.0
2011-07-14 10:50:00,55.85,55.87,55.82,55.84,13600.0,47.7239,47.741,47.6982,47.7153,13600.0
2011-07-14 10:55:00,55.83,55.85,55.69,55.78,20200.0,47.7068,47.7239,47.5872,47.6641,20200.0
2011-07-14 11:00:00,55.79,55.89,55.78,55.86,11300.0,47.6726,47.7581,47.6641,47.7324,11300.0
2011-07-14 11:05:00,55.85,55.89,55.81,55.87,7300.0,47.7239,47.7581,47.6897,47.741,7300.0
2011-07-14 11:10:00,55.86,55.87,55.77,55.79,13000.0,47.7324,47.741,47.6555,47.6726,13000.0
2011-07-14 11:15:00,55.8,55.88,55.77,55.87,12000.0,47.6812,47.7495,47.6555,47.741,12000.0
2011-07-14 11:20:00,55.87,55.87,55.78,55.81,8400.0,47.741,47.741,47.6641,47.6897,8400.0
2011-07-14 11:25:00,55.82,55.82,55.78,55.81,8600.0,47.6982,47.6982,47.6641,47.6897,8600.0
2011-07-14 11:30:00,55.8,55.81,55.6,55.62,23800.0,47.6812,47.6897,47.5103,47.5273,23800.0
2011-07-14 11:35:00,55.61,55.66,55.49,55.54,27600.0,47.5188,47.5615,47.4163,47.459,27600.0
2011-07-14 11:40:00,55.53,55.67,55.48,55.65,15800.0,47.4504,47.5701,47.4077,47.553,15800.0
2011-07-14 11:45:00,55.65,55.77,55.64,55.75,10500.0,47.553,47.6555,47.5444,47.6384,10500.0
2011-07-14 11:50:00,55.75,55.76,55.69,55.7,25200.0,47.6384,47.647,47.5872,47.5957,25200.0
2011-07-14 11:55:00,55.69,55.75,55.68,55.74,7500.0,47.5872,47.6384,47.5786,47.6299,7500.0
2011-07-14 12:00:00,55.73,55.74,55.68,55.7,8600.0,47.6213,47.6299,47.5786,47.5957,8600.0
2011-07-14 12:05:00,55.71,55.75,55.71,55.73,11000.0,47.6043,47.6384,47.6043,47.6213,11000.0
2011-07-14 12:10:00,55.73,55.73,55.64,55.71,16600.0,47.6213,47.6213,47.5444,47.6043,16600.0
2011-07-14 12:15:00,55.72,55.74,55.47,55.5,29400.0,47.6128,47.6299,47.3992,47.4248,29400.0
2011-07-14 12:20:00,55.51,55.51,55.46,55.46,8400.0,47.4333,47.4333,47.3906,47.3906,8400.0
2011-07-14 12:25:00,55.45,55.59,55.45,55.56,37100.0,47.3821,47.5017,47.3821,47.4761,37100.0
2011-07-14 12:30:00,55.56,55.57,55.5,55.53,51700.0,47.4761,47.4846,47.4248,47.4504,51700.0
2011-07-14 12:35:00,55.53,55.56,55.53,55.55,6300.0,47.4504,47.4761,47.4504,47.4675,6300.0
2011-07-14 12:40:00,55.56,55.62,55.56,55.61,5600.0,47.4761,47.5273,47.4761,47.5188,5600.0
2011-07-14 12:45:00,55.6,55.61,55.53,55.54,12300.0,47.5103,47.5188,47.4504,47.459,12300.0
2011-07-14 12:50:00,55.55,55.56,55.43,55.43,10700.0,47.4675,47.4761,47.365,47.365,10700.0
2011-07-14 12:55:00,55.43,55.45,55.42,55.45,10100.0,47.365,47.3821,47.3564,47.3821,10100.0
2011-07-14 13:00:00,55.45,55.53,55.42,55.43,35000.0,47.3821,47.4504,47.3564,47.365,35000.0
2011-07-14 13:05:00,55.44,55.51,55.44,55.48,7400.0,47.3735,47.4333,47.3735,47.4077,7400.0
2011-07-14 13:10:00,55.48,55.48,55.41,55.41,6900.0,47.4077,47.4077,47.3479,47.3479,6900.0
2011-07-14 13:15:00,55.39,55.42,55.33,55.36,10300.0,47.3308,47.3564,47.2795,47.3052,10300.0
2011-07-14 13:20:00,55.35,55.47,55.33,55.46,25500.0,47.2966,47.3992,47.2795,47.3906,25500.0
2011-07-14 13:25:00,55.45,55.48,55.4,55.48,15800.0,47.3821,47.4077,47.3394,47.4077,15800.0
2011-07-14 13:30:00,55.48,55.68,55.47,55.59,18900.0,47.4077,47.5786,47.3992,47.5017,18900.0
2011-07-14 13:35:00,55.6,55.6,55.44,55.44,15800.0,47.5103,47.5103,47.3735,47.3735,15800.0
2011-07-14 13:40:00,55.43,55.53,55.43,55.47,21900.0,47.365,47.4504,47.365,47.3992,21900.0
2011-07-14 13:45:00,55.46,55.46,55.37,55.43,13500.0,47.3906,47.3906,47.3137,47.365,13500.0
2011-07-14 13:50:00,55.42,55.42,55.36,55.42,9400.0,47.3564,47.3564,47.3052,47.3564,9400.0
2011-07-14 13:55:00,55.43,55.52,55.41,55.52,8500.0,47.365,47.4419,47.3479,47.4419,8500.0
2011-07-14 14:00:00,55.54,55.57,55.47,55.5,13200.0,47.459,47.4846,47.3992,47.4248,13200.0
2011-07-14 14:05:00,55.49,55.53,55.43,55.53,7700.0,47.4163,47.4504,47.365,47.4504,7700.0
2011-07-14 14:10:00,55.54,55.6,55.53,55.55,14600.0,47.459,47.5103,47.4504,47.4675,14600.0
2011-07-14 14:15:00,55.53,55.61,55.51,55.52,5600.0,47.4504,47.5188,47.4333,47.4419,5600.0
2011-07-14 14:20:00,55.53,55.57,55.48,55.52,7800.0,47.4504,47.4846,47.4077,47.4419,7800.0
2011-07-14 14:25:00,55.52,55.52,55.43,55.48,6900.0,47.4419,47.4419,47.365,47.4077,6900.0
2011-07-14 14:30:00,55.48,55.52,55.47,55.5,8500.0,47.4077,47.4419,47.3992,47.4248,8500.0
2011-07-14 14:35:00,55.48,55.48,55.41,55.45,7600.0,47.4077,47.4077,47.3479,47.3821,7600.0
2011-07-14 14:40:00,55.46,55.52,55.46,55.5,6800.0,47.3906,47.4419,47.3906,47.4248,6800.0
2011-07-14 14:45:00,55.49,55.5,55.4,55.41,9200.0,47.4163,47.4248,47.3394,47.3479,9200.0
2011-07-14 14:50:00,55.39,55.47,55.38,55.42,7700.0,47.3308,47.3992,47.3223,47.3564,7700.0
2011-07-14 14:55:00,55.41,55.45,55.38,55.44,9300.0,47.3479,47.3821,47.3223,47.3735,9300.0
2011-07-14 15:00:00,55.45,55.47,55.42,55.45,10800.0,47.3821,47.3992,47.3564,47.3821,10800.0
2011-07-14 15:05:00,55.45,55.47,55.34,55.38,31200.0,47.3821,47.3992,47.2881,47.3223,31200.0
2011-07-14 15:10:00,55.38,55.45,55.32,55.45,22200.0,47.3223,47.3821,47.271,47.3821,22200.0
2011-07-14 15:15:00,55.45,55.5,55.41,55.47,20000.0,47.3821,47.4248,47.3479,47.3992,20000.0
2011-07-14 15:20:00,55.48,55.55,55.46,55.5,25000.0,47.4077,47.4675,47.3906,47.4248,25000.0
2011-07-14 15:25:00,55.5,55.5,55.43,55.46,23500.0,47.4248,47.4248,47.365,47.3906,23500.0
2011-07-14 15:30:00,55.44,55.52,55.42,55.51,15000.0,47.3735,47.4419,47.3564,47.4333,15000.0
2011-07-14 15:35:00,55.51,55.57,55.5,55.57,11300.0,47.4333,47.4846,47.4248,47.4846,11300.0
2011-07-14 15:40:00,55.57,55.6,55.52,55.52,20200.0,47.4846,47.5103,47.4419,47.4419,20200.0
2011-07-14 15:45:00,55.52,55.55,55.45,55.48,32800.0,47.4419,47.4675,47.3821,47.4077,32800.0
2011-07-14 15:50:00,55.49,55.49,55.42,55.44,35400.0,47.4163,47.4163,47.3564,47.3735,35400.0
2011-07-14 15:55:00,55.43,55.5,55.42,55.48,51500.0,47.365,47.4248,47.3564,47.4077,51500.0
2011-07-15 09:30:00,55.56,55.65,55.46,55.63,212100.0,47.4761,47.553,47.3906,47.5359,212100.0
2011-07-15 09:35:00,55.64,55.67,55.54,55.6,25800.0,47.5444,47.5701,47.459,47.5103,25800.0
2011-07-15 09:40:00,55.6,55.61,55.56,55.58,9900.0,47.5103,47.5188,47.4761,47.4932,9900.0
2011-07-15 09:45:00,55.58,55.6,55.53,55.53,11900.0,47.4932,47.5103,47.4504,47.4504,11900.0
2011-07-15 09:50:00,55.52,55.56,55.48,55.49,14700.0,47.4419,47.4761,47.4077,47.4163,14700.0
2011-07-15 09:55:00,55.52,55.52,55.4,55.5,12900.0,47.4419,47.4419,47.3394,47.4248,12900.0
2011-07-15 10:00:00,55.5,55.75,55.5,55.59,21700.0,47.4248,47.6384,47.4248,47.5017,21700.0
2011-07-15 10:05:00,55.59,55.61,55.48,55.49,51600.0,47.5017,47.5188,47.4077,47.4163,51600.0
2011-07-15 10:10:00,55.48,55.48,55.4,55.45,38800.0,47.4077,47.4077,47.3394,47.3821,38800.0
2011-07-15 10:15:00,55.44,55.46,55.38,55.38,10000.0,47.3735,47.3906,47.3223,47.3223,10000.0
2011-07-15 10:20:00,55.37,55.39,55.24,55.28,9600.0,47.3137,47.3308,47.2026,47.2368,9600.0
2011-07-15 10:25:00,55.29,55.29,55.19,55.29,5500.0,47.2454,47.2454,47.1599,47.2454,5500.0
2011-07-15 10:30:00,55.31,55.33,55.23,55.23,3400.0,47.2624,47.2795,47.1941,47.1941,3400.0
2011-07-15 10:35:00,55.21,55.25,55.18,55.21,9600.0,47.177,47.2112,47.1514,47.177,9600.0
2011-07-15 10:40:00,55.21,55.42,55.17,55.4,15900.0,47.177,47.3564,47.1428,47.3394,15900.0
2011-07-15 10:45:00,55.41,55.44,55.37,55.37,16200.0,47.3479,47.3735,47.3137,47.3137,16200.0
2011-07-15 10:50:00,55.37,55.44,55.37,55.42,10500.0,47.3137,47.3735,47.3137,47.3564,10500.0
2011-07-15 10:55:00,55.42,55.44,55.34,55.4,7600.0,47.3564,47.3735,47.2881,47.3394,7600.0
2011-07-15 11:00:00,55.4,55.46,55.35,55.41,18100.0,47.3394,47.3906,47.2966,47.3479,18100.0
2011-07-15 11:05:00,55.42,55.47,55.4,55.43,9800.0,47.3564,47.3992,47.3394,47.365,9800.0
2011-07-15 11:10:00,55.42,55.48,55.39,55.46,35500.0,47.3564,47.4077,47.3308,47.3906,35500.0
2011-07-15 11:15:00,55.47,55.57,55.47,55.49,6000.0,47.3992,47.4846,47.3992,47.4163,6000.0
2011-07-15 11:20:00,55.48,55.49,55.45,55.49,4300.0,47.4077,47.4163,47.3821,47.4163,4300.0
2011-07-15 11:25:00,55.48,55.51,55.45,55.47,11200.0,47.4077,47.4333,47.3821,47.3992,11200.0
2011-07-15 11:30:00,55.45,55.45,55.4,55.42,4700.0,47.3821,47.3821,47.3394,47.3564,4700.0
2011-07-15 11:35:00,55.4,55.43,55.39,55.41,3100.0,47.3394,47.365,47.3308,47.3479,3100.0
2011-07-15 11:40:00,55.41,55.41,55.36,55.38,8900.0,47.3479,47.3479,47.3052,47.3223,8900.0
2011-07-15 11:45:00,55.38,55.39,55.35,55.35,7300.0,47.3223,47.3308,47.2966,47.2966,7300.0
2011-07-15 11:50:00,55.37,55.46,55.37,55.43,5000.0,47.3137,47.3906,47.3137,47.365,5000.0
2011-07-15 11:55:00,55.44,55.47,55.43,55.44,6400.0,47.3735,47.3992,47.365,47.3735,6400.0
2011-07-15 12:00:00,55.44,55.56,55.43,55.55,24800.0,47.3735,47.4761,47.365,47.4675,24800.0
2011-07-15 12:05:00,55.55,55.6,55.5,55.52,20600.0,47.4675,47.5103,47.4248,47.4419,20600.0
2011-07-15 12:10:00,55.52,55.53,55.5,55.52,6700.0,47.4419,47.4504,47.4248,47.4419,6700.0
2011-07-15 12:15:00,55.51,55.52,55.42,55.43,10200.0,47.4333,47.4419,47.3564,47.365,10200.0
2011-07-15 12:20:00,55.43,55.48,55.43,55.45,12000.0,47.365,47.4077,47.365,47.3821,12000.0
2011-07-15 12:25:00,55.45,55.52,55.45,55.51,24600.0,47.3821,47.4419,47.3821,47.4333,24600.0
2011-07-15 12:30:00,55.51,55.54,55.48,55.48,6600.0,47.4333,47.459,47.4077,47.4077,6600.0
2011-07-15 12:35:00,55.48,55.49,55.46,55.48,3400.0,47.4077,47.4163,47.3906,47.4077,3400.0
2011-07-15 12:40:00,55.48,55.52,55.42,55.44,12000.0,47.4077,47.4419,47.3564,47.3735,12000.0
2011-07-15 12:45:00,55.44,55.52,55.44,55.5,7300.0,47.3735,47.4419,47.3735,47.4248,7300.0
2011-07-15 12:50:00,55.51,55.51,55.47,55.47,6700.0,47.4333,47.4333,47.3992,47.3992,6700.0
2011-07-15 12:55:00,55.47,55.52,55.47,55.5,5700.0,47.3992,47.4419,47.3992,47.4248,5700.0
2011-07-15 13:00:00,55.49,55.49,55.45,55.47,6500.0,47.4163,47.4163,47.3821,47.3992,6500.0
2011-07-15 13:05:00,55.5,55.54,55.48,55.53,4500.0,47.4248,47.459,47.4077,47.4504,4500.0
2011-07-15 13:10:00,55.54,55.57,55.5,55.52,7100.0,47.459,47.4846,47.4248,47.4419,7100.0
2011-07-15 13:15:00,55.52,55.56,55.52,55.54,3900.0,47.4419,47.4761,47.4419,47.459,3900.0
2011-07-15 13:20:00,55.54,55.57,55.54,55.56,3100.0,47.459,47.4846,47.459,47.4761,3100.0
2011-07-15 13:25:00,55.56,55.62,55.55,55.59,8600.0,47.4761,47.5273,47.4675,47.5017,8600.0
2011-07-15 13:30:00,55.59,55.59,55.53,55.55,5300.0,47.5017,47.5017,47.4504,47.4675,5300.0
2011-07-15 13:35:00,55.56,55.57,55.53,55.54,3100.0,47.4761,47.4846,47.4504,47.459,3100.0
2011-07-15 13:40:00,55.52,55.54,55.5,55.53,4300.0,47.4419,47.459,47.4248,47.4504,4300.0
2011-07-15 13:45:00,55.53,55.56,55.52,55.52,9200.0,47.4504,47.4761,47.4419,47.4419,9200.0
2011-07-15 13:50:00,55.53,55.53,55.49,55.53,6000.0,47.4504,47.4504,47.4163,47.4504,6000.0
2011-07-15 13:55:00,55.53,55.53,55.44,55.46,8700.0,47.4504,47.4504,47.3735,47.3906,8700.0
2011-07-15 14:00:00,55.46,55.51,55.46,55.48,4700.0,47.3906,47.4333,47.3906,47.4077,4700.0
2011-07-15 14:05:00,55.48,55.55,55.48,55.52,12500.0,47.4077,47.4675,47.4077,47.4419,12500.0
2011-07-15 14:10:00,55.52,55.53,55.49,55.5,13500.0,47.4419,47.4504,47.4163,47.4248,13500.0
2011-07-15 14:15:00,55.49,55.56,55.49,55.55,5500.0,47.4163,47.4761,47.4163,47.4675,5500.0
2011-07-15 14:20:00,55.54,55.55,55.49,55.5,10400.0,47.459,47.4675,47.4163,47.4248,10400.0
2011-07-15 14:25:00,55.5,55.5,55.45,55.46,8400.0,47.4248,47.4248,47.3821,47.3906,8400.0
2011-07-15 14:30:00,55.45,55.49,55.43,55.44,10000.0,47.3821,47.4163,47.365,47.3735,10000.0
2011-07-15 14:35:00,55.44,55.46,55.41,55.43,13000.0,47.3735,47.3906,47.3479,47.365,13000.0
2011-07-15 14:40:00,55.44,55.45,55.37,55.4,10100.0,47.3735,47.3821,47.3137,47.3394,10100.0
2011-07-15 14:45:00,55.42,55.52,55.42,55.48,8400.0,47.3564,47.4419,47.3564,47.4077,8400.0
2011-07-15 14:50:00,55.49,55.56,55.48,55.52,12700.0,47.4163,47.4761,47.4077,47.4419,12700.0
2011-07-15 14:55:00,55.53,55.55,55.45,55.45,12100.0,47.4504,47.4675,47.3821,47.3821,12100.0
2011-07-15 15:00:00,55.46,55.51,55.44,55.45,8500.0,47.3906,47.4333,47.3735,47.3821,8500.0
2011-07-15 15:05:00,55.45,55.56,55.41,55.56,11100.0,47.3821,47.4761,47.3479,47.4761,11100.0
2011-07-15 15:10:00,55.56,55.6,55.54,55.59,11500.0,47.4761,47.5103,47.459,47.5017,11500.0
2011-07-15 15:15:00,55.59,55.62,55.56,55.57,7200.0,47.5017,47.5273,47.4761,47.4846,7200.0
2011-07-15 15:20:00,55.57,55.63,55.56,55.6,8100.0,47.4846,47.5359,47.4761,47.5103,8100.0
2011-07-15 15:25:00,55.6,55.66,55.6,55.63,13800.0,47.5103,47.5615,47.5103,47.5359,13800.0
2011-07-15 15:30:00,55.64,55.7,55.58,55.59,23900.0,47.5444,47.5957,47.4932,47.5017,23900.0
2011-07-15 15:35:00,55.59,55.63,55.57,55.61,22900.0,47.5017,47.5359,47.4846,47.5188,22900.0
2011-07-15 15:40:00,55.62,55.72,55.59,55.69,19900.0,47.5273,47.6128,47.5017,47.5872,19900.0
2011-07-15 15:45:00,55.67,55.72,55.66,55.71,24400.0,47.5701,47.6128,47.5615,47.6043,24400.0
2011-07-15 15:50:00,55.71,55.74,55.67,55.71,27800.0,47.6043,47.6299,47.5701,47.6043,27800.0
2011-07-15 15:55:00,55.71,55.74,55.69,55.73,51900.0,47.6043,47.6299,47.5872,47.6213,51900.0
2011-07-18 09:30:00,55.59,55.65,55.42,55.49,24600.0,47.5017,47.553,47.3564,47.4163,24600.0
2011-07-18 09:35:00,55.46,55.61,55.41,55.6,14700.0,47.3906,47.5188,47.3479,47.5103,14700.0
2011-07-18 09:40:00,55.63,55.73,55.63,55.69,5100.0,47.5359,47.6213,47.5359,47.5872,5100.0
2011-07-18 09:45:00,55.7,55.74,55.65,55.66,13300.0,47.5957,47.6299,47.553,47.5615,13300.0
2011-07-18 09:50:00,55.68,55.69,55.57,55.58,10900.0,47.5786,47.5872,47.4846,47.4932,10900.0
2011-07-18 09:55:00,55.57,55.6,55.45,55.52,12900.0,47.4846,47.5103,47.3821,47.4419,12900.0
2011-07-18 10:00:00,55.53,55.57,55.42,55.46,14700.0,47.4504,47.4846,47.3564,47.3906,14700.0
2011-07-18 10:05:00,55.46,55.46,55.25,55.32,23200.0,47.3906,47.3906,47.2112,47.271,23200.0
2011-07-18 10:10:00,55.32,55.35,55.24,55.27,9600.0,47.271,47.2966,47.2026,47.2283,9600.0
2011-07-18 10:15:00,55.27,55.36,55.22,55.34,8100.0,47.2283,47.3052,47.1855,47.2881,8100.0
2011-07-18 10:20:00,55.35,55.39,55.34,55.35,6400.0,47.2966,47.3308,47.2881,47.2966,6400.0
2011-07-18 10:25:00,55.35,55.39,55.3,55.38,11200.0,47.2966,47.3308,47.2539,47.3223,11200.0
2011-07-18 10:30:00,55.37,55.37,55.28,55.28,10700.0,47.3137,47.3137,47.2368,47.2368,10700.0
2011-07-18 10:35:00,55.3,55.38,55.29,55.29,11500.0,47.2539,47.3223,47.2454,47.2454,11500.0
2011-07-18 10:40:00,55.3,55.35,55.28,55.32,9200.0,47.2539,47.2966,47.2368,47.271,9200.0
2011-07-18 10:45:00,55.34,55.34,55.22,55.22,7300.0,47.2881,47.2881,47.1855,47.1855,7300.0
2011-07-18 10:50:00,55.21,55.24,55.14,55.14,11200.0,47.177,47.2026,47.1172,47.1172,11200.0
2011-07-18 10:55:00,55.14,55.29,55.12,55.27,15200.0,47.1172,47.2454,47.1001,47.2283,15200.0
2011-07-18 11:00:00,55.26,55.28,55.23,55.24,6700.0,47.2197,47.2368,47.1941,47.2026,6700.0
2011-07-18 11:05:00,55.24,55.27,55.2,55.22,5500.0,47.2026,47.2283,47.1685,47.1855,5500.0
2011-07-18 11:10:00,55.22,55.24,55.18,55.21,7900.0,47.1855,47.2026,47.1514,47.177,7900.0
2011-07-18 11:15:00,55.22,55.28,55.22,55.28,6700.0,47.1855,47.2368,47.1855,47.2368,6700.0
2011-07-18 11:20:00,55.28,55.33,55.26,55.26,11800.0,47.2368,47.2795,47.2197,47.2197,11800.0
2011-07-18 11:25:00,55.27,55.33,55.27,55.28,11500.0,47.2283,47.2795,47.2283,47.2368,11500.0
2011-07-18 11:30:00,55.27,55.32,55.24,55.28,27600.0,47.2283,47.271,47.2026,47.2368,27600.0
2011-07-18 11:35:00,55.27,55.27,55.15,55.2,16100.0,47.2283,47.2283,47.1257,47.1685,16100.0
2011-07-18 11:40:00,55.19,55.2,55.08,55.13,18800.0,47.1599,47.1685,47.0659,47.1086,18800.0
2011-07-18 11:45:00,55.12,55.17,55.09,55.11,13800.0,47.1001,47.1428,47.0745,47.0915,13800.0
2011-07-18 11:50:00,55.12,55.16,55.11,55.15,11800.0,47.1001,47.1343,47.0915,47.1257,11800.0
2011-07-18 11:55:00,55.14,55.15,55.07,55.12,14600.0,47.1172,47.1257,47.0574,47.1001,14600.0
2011-07-18 12:00:00,55.1,55.16,55.1,55.16,15900.0,47.083,47.1343,47.083,47.1343,15900.0
2011-07-18 12:05:00,55.15,55.18,55.1,55.15,15000.0,47.1257,47.1514,47.083,47.1257,15000.0
2011-07-18 12:10:00,55.15,55.23,55.14,55.23,8200.0,47.1257,47.1941,47.1172,47.1941,8200.0
2011-07-18 12:15:00,55.22,55.25,55.21,55.24,7000.0,47.1855,47.2112,47.177,47.2026,7000.0
2011-07-18 12:20:00,55.24,55.25,55.22,55.24,3100.0,47.2026,47.2112,47.1855,47.2026,3100.0
2011-07-18 12:25:00,55.25,55.25,55.22,55.22,6400.0,47.2112,47.2112,47.1855,47.1855,6400.0
2011-07-18 12:30:00,55.24,55.25,55.22,55.23,6200.0,47.2026,47.2112,47.1855,47.1941,6200.0
2011-07-18 12:35:00,55.25,55.27,55.24,55.25,3100.0,47.2112,47.2283,47.2026,47.2112,3100.0
2011-07-18 12:40:00,55.24,55.25,55.21,55.25,5500.0,47.2026,47.2112,47.177,47.2112,5500.0
2011-07-18 12:45:00,55.24,55.24,55.19,55.21,8600.0,47.2026,47.2026,47.1599,47.177,8600.0
2011-07-18 12:50:00,55.2,55.21,55.17,55.17,6000.0,47.1685,47.177,47.1428,47.1428,6000.0
2011-07-18 12:55:00,55.17,55.21,55.16,55.21,11500.0,47.1428,47.177,47.1343,47.177,11500.0
2011-07-18 13:00:00,55.21,55.21,55.18,55.18,2500.0,47.177,47.177,47.1514,47.1514,2500.0
2011-07-18 13:05:00,55.16,55.2,55.16,55.19,5200.0,47.1343,47.1685,47.1343,47.1599,5200.0
2011-07-18 13:10:00,55.19,55.2,55.15,55.17,9800.0,47.1599,47.1685,47.1257,47.1428,9800.0
2011-07-18 13:15:00,55.16,55.16,55.09,55.09,19700.0,47.1343,47.1343,47.0745,47.0745,19700.0
2011-07-18 13:20:00,55.09,55.11,55.04,55.06,19900.0,47.0745,47.0915,47.0317,47.0488,19900.0
2011-07-18 13:25:00,55.06,55.12,55.06,55.08,15400.0,47.0488,47.1001,47.0488,47.0659,15400.0
2011-07-18 13:30:00,55.07,55.11,55.05,55.1,25900.0,47.0574,47.0915,47.0403,47.083,25900.0
2011-07-18 13:35:00,55.1,55.14,55.04,55.05,26100.0,47.083,47.1172,47.0317,47.0403,26100.0
2011-07-18 13:40:00,55.05,55.06,55.03,55.03,18100.0,47.0403,47.0488,47.0232,47.0232,18100.0
2011-07-18 13:45:00,55.03,55.06,55.01,55.04,32800.0,47.0232,47.0488,47.0061,47.0317,32800.0
2011-07-18 13:50:00,55.04,55.06,55.01,55.02,27800.0,47.0317,47.0488,47.0061,47.0146,27800.0
2011-07-18 13:55:00,55.02,55.07,54.99,55.04,22000.0,47.0146,47.0574,46.989,47.0317,22000.0
2011-07-18 14:00:00,55.05,55.06,54.99,55.01,9500.0,47.0403,47.0488,46.989,47.0061,9500.0
2011-07-18 14:05:00,55.01,55.05,55.0,55.05,6600.0,47.0061,47.0403,46.9976,47.0403,6600.0
2011-07-18 14:10:00,55.06,55.07,55.02,55.04,24500.0,47.0488,47.0574,47.0146,47.0317,24500.0
2011-07-18 14:15:00,55.04,55.06,55.02,55.06,9200.0,47.0317,47.0488,47.0146,47.0488,9200.0
2011-07-18 14:20:00,55.07,55.07,55.0,55.0,10500.0,47.0574,47.0574,46.9976,46.9976,10500.0
2011-07-18 14:25:00,55.0,55.04,54.94,54.94,35100.0,46.9976,47.0317,46.9463,46.9463,35100.0
2011-07-18 14:30:00,54.95,54.97,54.8,54.8,47000.0,46.9548,46.9719,46.8267,46.8267,47000.0
2011-07-18 14:35:00,54.81,54.91,54.81,54.88,17800.0,46.8352,46.9206,46.8352,46.895,17800.0
2011-07-18 14:40:00,54.87,54.98,54.86,54.98,9700.0,46.8865,46.9805,46.8779,46.9805,9700.0
2011-07-18 14:45:00,54.99,55.0,54.95,54.96,10600.0,46.989,46.9976,46.9548,46.9634,10600.0
2011-07-18 14:50:00,54.96,55.0,54.95,54.97,6900.0,46.9634,46.9976,46.9548,46.9719,6900.0
2011-07-18 14:55:00,54.98,55.04,54.96,55.04,15600.0,46.9805,47.0317,46.9634,47.0317,15600.0
2011-07-18 15:00:00,55.05,55.1,55.02,55.07,21400.0,47.0403,47.083,47.0146,47.0574,21400.0
2011-07-18 15:05:00,55.06,55.07,55.0,55.01,20800.0,47.0488,47.0574,46.9976,47.0061,20800.0
2011-07-18 15:10:00,55.01,55.03,54.96,54.99,14200.0,47.0061,47.0232,46.9634,46.989,14200.0
2011-07-18 15:15:00,54.99,55.05,54.98,55.03,13900.0,46.989,47.0403,46.9805,47.0232,13900.0
2011-07-18 15:20:00,55.01,55.04,54.96,54.99,21100.0,47.0061,47.0317,46.9634,46.989,21100.0
2011-07-18 15:25:00,54.99,55.0,54.93,55.0,22500.0,46.989,46.9976,46.9377,46.9976,22500.0
2011-07-18 15:30:00,55.0,55.01,54.96,54.96,15900.0,46.9976,47.0061,46.9634,46.9634,15900.0
2011-07-18 15:35:00,54.97,55.06,54.91,55.06,30000.0,46.9719,47.0488,46.9206,47.0488,30000.0
2011-07-18 15:40:00,55.06,55.08,54.98,54.98,23900.0,47.0488,47.0659,46.9805,46.9805,23900.0
2011-07-18 15:45:00,54.99,55.04,54.96,54.98,70800.0,46.989,47.0317,46.9634,46.9805,70800.0
2011-07-18 15:50:00,54.99,55.08,54.98,55.07,32200.0,46.989,47.0659,46.9805,47.0574,32200.0
2011-07-18 15:55:00,55.06,55.07,54.99,55.0,91300.0,47.0488,47.0574,46.989,46.9976,91300.0
2011-07-19 09:30:00,55.25,55.34,55.2,55.32,30000.0,47.2112,47.2881,47.1685,47.271,30000.0
2011-07-19 09:35:00,55.32,55.46,55.3,55.43,13500.0,47.271,47.3906,47.2539,47.365,13500.0
2011-07-19 09:40:00,55.38,55.45,55.32,55.43,17900.0,47.3223,47.3821,47.271,47.365,17900.0
2011-07-19 09:45:00,55.43,55.45,55.3,55.3,10800.0,47.365,47.3821,47.2539,47.2539,10800.0
2011-07-19 09:50:00,55.3,55.41,55.3,55.4,6500.0,47.2539,47.3479,47.2539,47.3394,6500.0
2011-07-19 09:55:00,55.39,55.41,55.37,55.4,10100.0,47.3308,47.3479,47.3137,47.3394,10100.0
2011-07-19 10:00:00,55.4,55.41,55.32,55.38,17500.0,47.3394,47.3479,47.271,47.3223,17500.0
2011-07-19 10:05:00,55.38,55.4,55.33,55.4,10000.0,47.3223,47.3394,47.2795,47.3394,10000.0
2011-07-19 10:10:00,55.4,55.41,55.34,55.34,14800.0,47.3394,47.3479,47.2881,47.2881,14800.0
2011-07-19 10:15:00,55.36,55.41,55.35,55.4,10900.0,47.3052,47.3479,47.2966,47.3394,10900.0
2011-07-19 10:20:00,55.4,55.4,55.38,55.4,6900.0,47.3394,47.3394,47.3223,47.3394,6900.0
2011-07-19 10:25:00,55.39,55.42,55.34,55.34,11800.0,47.3308,47.3564,47.2881,47.2881,11800.0
2011-07-19 10:30:00,55.35,55.38,55.34,55.34,7600.0,47.2966,47.3223,47.2881,47.2881,7600.0
2011-07-19 10:35:00,55.35,55.41,55.35,55.41,8400.0,47.2966,47.3479,47.2966,47.3479,8400.0
2011-07-19 10:40:00,55.41,55.45,55.39,55.41,12300.0,47.3479,47.3821,47.3308,47.3479,12300.0
2011-07-19 10:45:00,55.4,55.41,55.38,55.41,6600.0,47.3394,47.3479,47.3223,47.3479,6600.0
2011-07-19 10:50:00,55.41,55.43,55.37,55.38,6800.0,47.3479,47.365,47.3137,47.3223,6800.0
2011-07-19 10:55:00,55.38,55.39,55.34,55.37,4000.0,47.3223,47.3308,47.2881,47.3137,4000.0
2011-07-19 11:00:00,55.37,55.37,55.33,55.35,2800.0,47.3137,47.3137,47.2795,47.2966,2800.0
2011-07-19 11:05:00,55.35,55.36,55.3,55.3,8000.0,47.2966,47.3052,47.2539,47.2539,8000.0
2011-07-19 11:10:00,55.3,55.3,55.25,55.26,5500.0,47.2539,47.2539,47.2112,47.2197,5500.0
2011-07-19 11:15:00,55.26,55.3,55.23,55.27,6700.0,47.2197,47.2539,47.1941,47.2283,6700.0
2011-07-19 11:20:00,55.27,55.3,55.27,55.27,4600.0,47.2283,47.2539,47.2283,47.2283,4600.0
2011-07-19 11:25:00,55.28,55.3,55.27,55.29,6500.0,47.2368,47.2539,47.2283,47.2454,6500.0
2011-07-19 11:30:00,55.29,55.29,55.23,55.24,15100.0,47.2454,47.2454,47.1941,47.2026,15100.0
2011-07-19 11:35:00,55.24,55.24,55.14,55.14,14300.0,47.2026,47.2026,47.1172,47.1172,14300.0
2011-07-19 11:40:00,55.14,55.15,55.11,55.14,7300.0,47.1172,47.1257,47.0915,47.1172,7300.0
2011-07-19 11:45:00,55.13,55.15,55.11,55.12,11600.0,47.1086,47.1257,47.0915,47.1001,11600.0
2011-07-19 11:50:00,55.12,55.18,55.12,55.16,8700.0,47.1001,47.1514,47.1001,47.1343,8700.0
2011-07-19 11:55:00,55.16,55.18,55.11,55.16,11400.0,47.1343,47.1514,47.0915,47.1343,11400.0
2011-07-19 12:00:00,55.15,55.2,55.13,55.2,6700.0,47.1257,47.1685,47.1086,47.1685,6700.0
2011-07-19 12:05:00,55.2,55.2,55.17,55.19,4900.0,47.1685,47.1685,47.1428,47.1599,4900.0
2011-07-19 12:10:00,55.19,55.27,55.19,55.26,5500.0,47.1599,47.2283,47.1599,47.2197,5500.0
2011-07-19 12:15:00,55.27,55.34,55.25,55.26,12200.0,47.2283,47.2881,47.2112,47.2197,12200.0
2011-07-19 12:20:00,55.26,55.26,55.24,55.24,4400.0,47.2197,47.2197,47.2026,47.2026,4400.0
2011-07-19 12:25:00,55.24,55.26,55.22,55.23,16800.0,47.2026,47.2197,47.1855,47.1941,16800.0
2011-07-19 12:30:00,55.22,55.31,55.22,55.31,6200.0,47.1855,47.2624,47.1855,47.2624,6200.0
2011-07-19 12:35:00,55.32,55.33,55.27,55.27,7400.0,47.271,47.2795,47.2283,47.2283,7400.0
2011-07-19 12:40:00,55.26,55.26,55.19,55.22,8900.0,47.2197,47.2197,47.1599,47.1855,8900.0
2011-07-19 12:45:00,55.21,55.23,55.18,55.21,7900.0,47.177,47.1941,47.1514,47.177,7900.0
2011-07-19 12:50:00,55.21,55.28,55.21,55.26,5900.0,47.177,47.2368,47.177,47.2197,5900.0
2011-07-19 12:55:00,55.26,55.29,55.25,55.28,6100.0,47.2197,47.2454,47.2112,47.2368,6100.0
2011-07-19 13:00:00,55.28,55.3,55.28,55.3,6200.0,47.2368,47.2539,47.2368,47.2539,6200.0
2011-07-19 13:05:00,55.3,55.33,55.28,55.28,7500.0,47.2539,47.2795,47.2368,47.2368,7500.0
2011-07-19 13:10:00,55.3,55.31,55.24,55.29,8200.0,47.2539,47.2624,47.2026,47.2454,8200.0
2011-07-19 13:15:00,55.31,55.35,55.29,55.35,3600.0,47.2624,47.2966,47.2454,47.2966,3600.0
2011-07-19 13:20:00,55.34,55.35,55.31,55.32,5400.0,47.2881,47.2966,47.2624,47.271,5400.0
2011-07-19 13:25:00,55.32,55.37,55.3,55.36,4200.0,47.271,47.3137,47.2539,47.3052,4200.0
2011-07-19 13:30:00,55.36,55.42,55.31,55.32,14900.0,47.3052,47.3564,47.2624,47.271,14900.0
2011-07-19 13:35:00,55.31,55.41,55.27,55.38,14100.0,47.2624,47.3479,47.2283,47.3223,14100.0
2011-07-19 13:40:00,55.37,55.43,55.36,55.4,28000.0,47.3137,47.365,47.3052,47.3394,28000.0
2011-07-19 13:45:00,55.4,55.42,55.35,55.35,13500.0,47.3394,47.3564,47.2966,47.2966,13500.0
2011-07-19 13:50:00,55.37,55.41,55.37,55.38,7900.0,47.3137,47.3479,47.3137,47.3223,7900.0
2011-07-19 13:55:00,55.38,55.4,55.37,55.38,5800.0,47.3223,47.3394,47.3137,47.3223,5800.0
2011-07-19 14:00:00,55.38,55.38,55.35,55.35,9000.0,47.3223,47.3223,47.2966,47.2966,9000.0
2011-07-19 14:05:00,55.35,55.38,55.34,55.38,13600.0,47.2966,47.3223,47.2881,47.3223,13600.0
2011-07-19 14:10:00,55.38,55.42,55.36,55.36,16700.0,47.3223,47.3564,47.3052,47.3052,16700.0
2011-07-19 14:15:00,55.36,55.37,55.29,55.33,29400.0,47.3052,47.3137,47.2454,47.2795,29400.0
2011-07-19 14:20:00,55.33,55.35,55.31,55.33,11100.0,47.2795,47.2966,47.2624,47.2795,11100.0
2011-07-19 14:25:00,55.33,55.35,55.3,55.35,11200.0,47.2795,47.2966,47.2539,47.2966,11200.0
2011-07-19 14:30:00,55.35,55.4,55.34,55.39,9500.0,47.2966,47.3394,47.2881,47.3308,9500.0
2011-07-19 14:35:00,55.39,55.39,55.3,55.38,20400.0,47.3308,47.3308,47.2539,47.3223,20400.0
2011-07-19 14:40:00,55.39,55.4,55.35,55.36,16600.0,47.3308,47.3394,47.2966,47.3052,16600.0
2011-07-19 14:45:00,55.37,55.44,55.35,55.4,19700.0,47.3137,47.3735,47.2966,47.3394,19700.0
2011-07-19 14:50:00,55.4,55.41,55.37,55.4,6700.0,47.3394,47.3479,47.3137,47.3394,6700.0
2011-07-19 14:55:00,55.4,55.41,55.38,55.4,16500.0,47.3394,47.3479,47.3223,47.3394,16500.0
2011-07-19 15:00:00,55.4,55.41,55.38,55.4,14000.0,47.3394,47.3479,47.3223,47.3394,14000.0
2011-07-19 15:05:00,55.4,55.42,55.37,55.37,17000.0,47.3394,47.3564,47.3137,47.3137,17000.0
2011-07-19 15:10:00,55.37,55.4,55.36,55.39,13700.0,47.3137,47.3394,47.3052,47.3308,13700.0
2011-07-19 15:15:00,55.39,55.4,55.34,55.34,17300.0,47.3308,47.3394,47.2881,47.2881,17300.0
2011-07-19 15:20:00,55.34,55.36,55.33,55.35,11100.0,47.2881,47.3052,47.2795,47.2966,11100.0
2011-07-19 15:25:00,55.35,55.39,55.35,55.37,40900.0,47.2966,47.3308,47.2966,47.3137,40900.0
2011-07-19 15:30:00,55.37,55.41,55.35,55.36,26100.0,47.3137,47.3479,47.2966,47.3052,26100.0
2011-07-19 15:35:00,55.35,55.38,55.35,55.37,17800.0,47.2966,47.3223,47.2966,47.3137,17800.0
2011-07-19 15:40:00,55.37,55.39,55.36,55.37,33500.0,47.3137,47.3308,47.3052,47.3137,33500.0
2011-07-19 15:45:00,55.37,55.39,55.35,55.36,39700.0,47.3137,47.3308,47.2966,47.3052,39700.0
2011-07-19 15:50:00,55.37,55.38,55.33,55.34,29100.0,47.3137,47.3223,47.2795,47.2881,29100.0
2011-07-19 15:55:00,55.34,55.39,55.34,55.39,116600.0,47.2881,47.3308,47.2881,47.3308,116600.0
2011-07-20 09:30:00,53.2,53.5,51.65,52.29,622900.0,45.4595,45.7158,44.135,44.6819,622900.0
2011-07-20 09:35:00,52.31,52.37,51.61,51.82,423800.0,44.6989,44.7502,44.1008,44.2802,423800.0
2011-07-20 09:40:00,51.82,52.02,51.1,51.17,952000.0,44.2802,44.4511,43.665,43.7248,952000.0
2011-07-20 09:45:00,51.16,51.5,50.61,51.21,551500.0,43.7163,44.0068,43.2463,43.759,551500.0
2011-07-20 09:50:00,51.21,51.61,51.13,51.57,483700.0,43.759,44.1008,43.6906,44.0666,483700.0
2011-07-20 09:55:00,51.58,51.6,51.31,51.32,430800.0,44.0752,44.0923,43.8444,43.853,430800.0
2011-07-20 10:00:00,51.32,51.45,51.1,51.39,213700.0,43.853,43.9641,43.665,43.9128,213700.0
2011-07-20 10:05:00,51.38,51.43,51.05,51.05,229500.0,43.9043,43.947,43.6223,43.6223,229500.0
2011-07-20 10:10:00,51.04,51.25,50.96,51.08,355600.0,43.6137,43.7932,43.5454,43.6479,355600.0
2011-07-20 10:15:00,51.08,51.12,50.94,51.0,306600.0,43.6479,43.6821,43.5283,43.5796,306600.0
2011-07-20 10:20:00,51.0,51.03,50.51,50.58,441000.0,43.5796,43.6052,43.1608,43.2207,441000.0
2011-07-20 10:25:00,50.6,50.84,50.51,50.81,181800.0,43.2378,43.4428,43.1608,43.4172,181800.0
2011-07-20 10:30:00,50.8,51.17,50.79,51.1,304900.0,43.4087,43.7248,43.4001,43.665,304900.0
2011-07-20 10:35:00,51.1,51.14,50.89,50.97,212600.0,43.665,43.6992,43.4856,43.5539,212600.0
2011-07-20 10:40:00,50.95,51.08,50.78,51.03,348000.0,43.5368,43.6479,43.3916,43.6052,348000.0
2011-07-20 10:45:00,51.03,51.1,50.95,51.01,329600.0,43.6052,43.665,43.5368,43.5881,329600.0
2011-07-20 10:50:00,51.01,51.21,50.99,51.17,129000.0,43.5881,43.759,43.571,43.7248,129000.0
2011-07-20 10:55:00,51.17,51.21,51.09,51.19,165900.0,43.7248,43.759,43.6565,43.7419,165900.0
2011-07-20 11:00:00,51.19,51.48,51.17,51.34,306500.0,43.7419,43.9897,43.7248,43.8701,306500.0
2011-07-20 11:05:00,51.34,51.46,51.33,51.39,146300.0,43.8701,43.9726,43.8615,43.9128,146300.0
2011-07-20 11:10:00,51.39,51.45,51.3,51.42,254900.0,43.9128,43.9641,43.8359,43.9384,254900.0
2011-07-20 11:15:00,51.43,51.55,51.37,51.46,185100.0,43.947,44.0495,43.8957,43.9726,185100.0
2011-07-20 11:20:00,51.47,51.63,51.44,51.51,159400.0,43.9812,44.1179,43.9555,44.0153,159400.0
2011-07-20 11:25:00,51.52,51.56,51.28,51.29,310300.0,44.0239,44.0581,43.8188,43.8274,310300.0
2011-07-20 11:30:00,51.29,51.31,51.06,51.14,164100.0,43.8274,43.8444,43.6308,43.6992,164100.0
2011-07-20 11:35:00,51.15,51.15,51.05,51.12,105200.0,43.7077,43.7077,43.6223,43.6821,105200.0
2011-07-20 11:40:00,51.12,51.21,51.02,51.1,171800.0,43.6821,43.759,43.5966,43.665,171800.0
2011-07-20 11:45:00,51.1,51.19,50.93,51.07,180000.0,43.665,43.7419,43.5197,43.6394,180000.0
2011-07-20 11:50:00,51.08,51.11,50.86,50.87,420700.0,43.6479,43.6735,43.4599,43.4685,420700.0
2011-07-20 11:55:00,50.86,50.89,50.68,50.82,85800.0,43.4599,43.4856,43.3061,43.4257,85800.0
2011-07-20 12:00:00,50.83,50.84,50.76,50.76,73300.0,43.4343,43.4428,43.3745,43.3745,73300.0
2011-07-20 12:05:00,50.76,50.8,50.7,50.73,74200.0,43.3745,43.4087,43.3232,43.3488,74200.0
2011-07-20 12:10:00,50.73,50.73,50.56,50.71,180600.0,43.3488,43.3488,43.2036,43.3317,180600.0
2011-07-20 12:15:00,50.71,50.78,50.62,50.65,157000.0,43.3317,43.3916,43.2548,43.2805,157000.0
2011-07-20 12:20:00,50.65,50.66,50.59,50.62,217800.0,43.2805,43.289,43.2292,43.2548,217800.0
2011-07-20 12:25:00,50.61,50.71,50.59,50.7,318700.0,43.2463,43.3317,43.2292,43.3232,318700.0
2011-07-20 12:30:00,50.71,50.73,50.55,50.58,186400.0,43.3317,43.3488,43.195,43.2207,186400.0
2011-07-20 12:35:00,50.58,50.61,50.35,50.54,324500.0,43.2207,43.2463,43.0241,43.1865,324500.0
2011-07-20 12:40:00,50.54,50.56,50.1,50.25,253400.0,43.1865,43.2036,42.8105,42.9387,253400.0
2011-07-20 12:45:00,50.25,50.31,50.18,50.23,296700.0,42.9387,42.9899,42.8789,42.9216,296700.0
2011-07-20 12:50:00,50.22,50.23,50.1,50.14,366200.0,42.913,42.9216,42.8105,42.8447,366200.0
2011-07-20 12:55:00,50.13,50.24,50.03,50.18,280800.0,42.8361,42.9301,42.7507,42.8789,280800.0
2011-07-20 13:00:00,50.18,50.35,50.18,50.33,137600.0,42.8789,43.0241,42.8789,43.007,137600.0
2011-07-20 13:05:00,50.32,50.33,50.14,50.3,251800.0,42.9985,43.007,42.8447,42.9814,251800.0
2011-07-20 13:10:00,50.29,50.45,50.29,50.43,198500.0,42.9729,43.1096,42.9729,43.0925,198500.0
2011-07-20 13:15:00,50.43,50.54,50.25,50.37,210500.0,43.0925,43.1865,42.9387,43.0412,210500.0
2011-07-20 13:20:00,50.37,50.38,50.25,50.35,102700.0,43.0412,43.0498,42.9387,43.0241,102700.0
2011-07-20 13:25:00,50.35,50.77,50.34,50.75,176200.0,43.0241,43.383,43.0156,43.3659,176200.0
2011-07-20 13:30:00,50.75,51.1,50.75,50.86,256800.0,43.3659,43.665,43.3659,43.4599,256800.0
2011-07-20 13:35:00,50.86,51.02,50.84,50.98,138700.0,43.4599,43.5966,43.4428,43.5625,138700.0
2011-07-20 13:40:00,50.98,51.08,50.97,51.01,129500.0,43.5625,43.6479,43.5539,43.5881,129500.0
2011-07-20 13:45:00,51.01,51.05,50.87,50.97,152100.0,43.5881,43.6223,43.4685,43.5539,152100.0
2011-07-20 13:50:00,50.96,51.04,50.9,50.97,64000.0,43.5454,43.6137,43.4941,43.5539,64000.0
2011-07-20 13:55:00,50.98,51.07,50.98,51.05,169200.0,43.5625,43.6394,43.5625,43.6223,169200.0
2011-07-20 14:00:00,51.05,51.23,51.0,51.16,260100.0,43.6223,43.7761,43.5796,43.7163,260100.0
2011-07-20 14:05:00,51.15,51.19,51.03,51.19,106700.0,43.7077,43.7419,43.6052,43.7419,106700.0
2011-07-20 14:10:00,51.19,51.2,51.05,51.1,91100.0,43.7419,43.7505,43.6223,43.665,91100.0
2011-07-20 14:15:00,51.11,51.16,51.09,51.15,70800.0,43.6735,43.7163,43.6565,43.7077,70800.0
2011-07-20 14:20:00,51.15,51.24,51.15,51.2,233100.0,43.7077,43.7846,43.7077,43.7505,233100.0
2011-07-20 14:25:00,51.2,51.34,51.18,51.31,150500.0,43.7505,43.8701,43.7334,43.8444,150500.0
2011-07-20 14:30:00,51.3,51.33,51.23,51.26,251600.0,43.8359,43.8615,43.7761,43.8017,251600.0
2011-07-20 14:35:00,51.26,51.33,51.23,51.25,145200.0,43.8017,43.8615,43.7761,43.7932,145200.0
2011-07-20 14:40:00,51.25,51.28,51.24,51.27,134800.0,43.7932,43.8188,43.7846,43.8103,134800.0
2011-07-20 14:45:00,51.26,51.31,51.24,51.27,158900.0,43.8017,43.8444,43.7846,43.8103,158900.0
2011-07-20 14:50:00,51.27,51.33,51.24,51.31,240600.0,43.8103,43.8615,43.7846,43.8444,240600.0
2011-07-20 14:55:00,51.31,51.32,51.24,51.3,211300.0,43.8444,43.853,43.7846,43.8359,211300.0
2011-07-20 15:00:00,51.29,51.3,51.26,51.28,139800.0,43.8274,43.8359,43.8017,43.8188,139800.0
2011-07-20 15:05:00,51.28,51.3,51.27,51.27,136900.0,43.8188,43.8359,43.8103,43.8103,136900.0
2011-07-20 15:10:00,51.28,51.3,51.27,51.29,215900.0,43.8188,43.8359,43.8103,43.8274,215900.0
2011-07-20 15:15:00,51.29,51.29,51.27,51.28,160700.0,43.8274,43.8274,43.8103,43.8188,160700.0
2011-07-20 15:20:00,51.28,51.29,51.16,51.19,505300.0,43.8188,43.8274,43.7163,43.7419,505300.0
2011-07-20 15:25:00,51.2,51.23,51.11,51.13,353200.0,43.7505,43.7761,43.6735,43.6906,353200.0
2011-07-20 15:30:00,51.12,51.23,51.08,51.09,157700.0,43.6821,43.7761,43.6479,43.6565,157700.0
2011-07-20 15:35:00,51.08,51.18,51.03,51.06,272600.0,43.6479,43.7334,43.6052,43.6308,272600.0
2011-07-20 15:40:00,51.05,51.12,51.05,51.09,248400.0,43.6223,43.6821,43.6223,43.6565,248400.0
2011-07-20 15:45:00,51.08,51.19,51.06,51.18,528700.0,43.6479,43.7419,43.6308,43.7334,528700.0
2011-07-20 15:50:00,51.17,51.28,51.17,51.23,367800.0,43.7248,43.8188,43.7248,43.7761,367800.0
2011-07-20 15:55:00,51.23,51.33,51.19,51.31,784200.0,43.7761,43.8615,43.7419,43.8444,784200.0
2011-07-21 09:30:00,51.42,51.43,51.11,51.4,153800.0,43.9384,43.947,43.6735,43.9214,153800.0
2011-07-21 09:35:00,51.39,51.74,51.32,51.67,159100.0,43.9128,44.2119,43.853,44.1521,159100.0
2011-07-21 09:40:00,51.67,51.88,51.63,51.67,181100.0,44.1521,44.3315,44.1179,44.1521,181100.0
2011-07-21 09:45:00,51.67,52.05,51.65,51.97,295300.0,44.1521,44.4768,44.135,44.4084,295300.0
2011-07-21 09:50:00,51.97,52.01,51.86,52.0,168000.0,44.4084,44.4426,44.3144,44.4341,168000.0
2011-07-21 09:55:00,52.0,52.02,51.68,51.7,114200.0,44.4341,44.4511,44.1606,44.1777,114200.0
2011-07-21 10:00:00,51.69,52.01,51.66,52.0,123400.0,44.1692,44.4426,44.1435,44.4341,123400.0
2011-07-21 10:05:00,52.01,52.05,51.92,51.97,117000.0,44.4426,44.4768,44.3657,44.4084,117000.0
2011-07-21 10:10:00,51.97,52.26,51.97,52.25,205600.0,44.4084,44.6562,44.4084,44.6477,205600.0
2011-07-21 10:15:00,52.25,52.29,52.14,52.16,222600.0,44.6477,44.6819,44.5537,44.5708,222600.0
2011-07-21 10:20:00,52.15,52.16,51.83,51.9,80200.0,44.5622,44.5708,44.2888,44.3486,80200.0
2011-07-21 10:25:00,51.9,52.2,51.89,52.13,96500.0,44.3486,44.605,44.3401,44.5451,96500.0
2011-07-21 10:30:00,52.11,52.11,51.95,51.97,75600.0,44.528,44.528,44.3913,44.4084,75600.0
2011-07-21 10:35:00,51.97,51.97,51.87,51.89,59600.0,44.4084,44.4084,44.323,44.3401,59600.0
2011-07-21 10:40:00,51.89,52.01,51.84,51.99,252000.0,44.3401,44.4426,44.2973,44.4255,252000.0
2011-07-21 10:45:00,51.99,52.1,51.98,52.03,138600.0,44.4255,44.5195,44.417,44.4597,138600.0
2011-07-21 10:50:00,52.03,52.06,51.99,52.06,53400.0,44.4597,44.4853,44.4255,44.4853,53400.0
2011-07-21 10:55:00,52.07,52.16,52.06,52.15,132900.0,44.4939,44.5708,44.4853,44.5622,132900.0
2011-07-21 11:00:00,52.15,52.23,52.14,52.19,53600.0,44.5622,44.6306,44.5537,44.5964,53600.0
2011-07-21 11:05:00,52.2,52.25,52.12,52.17,95200.0,44.605,44.6477,44.5366,44.5793,95200.0
2011-07-21 11:10:00,52.17,52.21,52.16,52.21,85700.0,44.5793,44.6135,44.5708,44.6135,85700.0
2011-07-21 11:15:00,52.21,52.25,52.2,52.25,60700.0,44.6135,44.6477,44.605,44.6477,60700.0
2011-07-21 11:20:00,52.25,52.26,52.21,52.23,52200.0,44.6477,44.6562,44.6135,44.6306,52200.0
2011-07-21 11:25:00,52.23,52.29,52.2,52.2,128800.0,44.6306,44.6819,44.605,44.605,128800.0
2011-07-21 11:30:00,52.2,52.21,52.13,52.2,53400.0,44.605,44.6135,44.5451,44.605,53400.0
2011-07-21 11:35:00,52.19,52.22,52.19,52.2,36500.0,44.5964,44.622,44.5964,44.605,36500.0
2011-07-21 11:40:00,52.2,52.21,52.04,52.04,147200.0,44.605,44.6135,44.4682,44.4682,147200.0
2011-07-21 11:45:00,52.05,52.25,52.04,52.2,104500.0,44.4768,44.6477,44.4682,44.605,104500.0
2011-07-21 11:50:00,52.19,52.24,52.15,52.16,28200.0,44.5964,44.6391,44.5622,44.5708,28200.0
2011-07-21 11:55:00,52.15,52.21,52.15,52.18,24700.0,44.5622,44.6135,44.5622,44.5879,24700.0
2011-07-21 12:00:00,52.19,52.24,52.18,52.22,52900.0,44.5964,44.6391,44.5879,44.622,52900.0
2011-07-21 12:05:00,52.22,52.22,52.16,52.19,98000.0,44.622,44.622,44.5708,44.5964,98000.0
2011-07-21 12:10:00,52.19,52.23,52.18,52.21,154900.0,44.5964,44.6306,44.5879,44.6135,154900.0
2011-07-21 12:15:00,52.2,52.24,52.06,52.07,53400.0,44.605,44.6391,44.4853,44.4939,53400.0
2011-07-21 12:20:00,52.07,52.21,52.05,52.18,39700.0,44.4939,44.6135,44.4768,44.5879,39700.0
2011-07-21 12:25:00,52.17,52.2,52.11,52.11,22300.0,44.5793,44.605,44.528,44.528,22300.0
2011-07-21 12:30:00,52.11,52.14,52.09,52.13,23400.0,44.528,44.5537,44.511,44.5451,23400.0
2011-07-21 12:35:00,52.12,52.19,52.12,52.15,29900.0,44.5366,44.5964,44.5366,44.5622,29900.0
2011-07-21 12:40:00,52.16,52.23,52.16,52.23,124100.0,44.5708,44.6306,44.5708,44.6306,124100.0
2011-07-21 12:45:00,52.23,52.25,52.14,52.21,53800.0,44.6306,44.6477,44.5537,44.6135,53800.0
2011-07-21 12:50:00,52.21,52.22,52.1,52.14,161800.0,44.6135,44.622,44.5195,44.5537,161800.0
2011-07-21 12:55:00,52.13,52.27,52.06,52.25,279200.0,44.5451,44.6648,44.4853,44.6477,279200.0
2011-07-21 13:00:00,52.24,52.26,52.19,52.21,64000.0,44.6391,44.6562,44.5964,44.6135,64000.0
2011-07-21 13:05:00,52.22,52.26,52.2,52.2,70300.0,44.622,44.6562,44.605,44.605,70300.0
2011-07-21 13:10:00,52.2,52.25,52.2,52.21,24200.0,44.605,44.6477,44.605,44.6135,24200.0
2011-07-21 13:15:00,52.22,52.23,52.2,52.2,89200.0,44.622,44.6306,44.605,44.605,89200.0
2011-07-21 13:20:00,52.2,52.24,52.2,52.21,42500.0,44.605,44.6391,44.605,44.6135,42500.0
2011-07-21 13:25:00,52.2,52.24,52.19,52.2,80900.0,44.605,44.6391,44.5964,44.605,80900.0
2011-07-21 13:30:00,52.22,52.24,52.2,52.2,111600.0,44.622,44.6391,44.605,44.605,111600.0
2011-07-21 13:35:00,52.2,52.25,52.2,52.23,44100.0,44.605,44.6477,44.605,44.6306,44100.0
2011-07-21 13:40:00,52.23,52.24,52.2,52.22,68500.0,44.6306,44.6391,44.605,44.622,68500.0
2011-07-21 13:45:00,52.23,52.25,52.21,52.23,66000.0,44.6306,44.6477,44.6135,44.6306,66000.0
2011-07-21 13:50:00,52.23,52.37,52.23,52.37,154200.0,44.6306,44.7502,44.6306,44.7502,154200.0
2011-07-21 13:55:00,52.38,52.38,52.22,52.34,56900.0,44.7588,44.7588,44.622,44.7246,56900.0
2011-07-21 14:00:00,52.32,52.48,52.32,52.48,97100.0,44.7075,44.8442,44.7075,44.8442,97100.0
2011-07-21 14:05:00,52.47,52.48,52.44,52.48,57700.0,44.8357,44.8442,44.81,44.8442,57700.0
2011-07-21 14:10:00,52.48,52.51,52.44,52.46,119100.0,44.8442,44.8698,44.81,44.8271,119100.0
2011-07-21 14:15:00,52.46,52.52,52.44,52.5,82300.0,44.8271,44.8784,44.81,44.8613,82300.0
2011-07-21 14:20:00,52.5,52.62,52.49,52.51,135700.0,44.8613,44.9638,44.8528,44.8698,135700.0
2011-07-21 14:25:00,52.49,52.51,52.4,52.4,120700.0,44.8528,44.8698,44.7759,44.7759,120700.0
2011-07-21 14:30:00,52.4,52.41,52.25,52.26,97800.0,44.7759,44.7844,44.6477,44.6562,97800.0
2011-07-21 14:35:00,52.25,52.32,52.21,52.3,203000.0,44.6477,44.7075,44.6135,44.6904,203000.0
2011-07-21 14:40:00,52.31,52.41,52.27,52.38,209000.0,44.6989,44.7844,44.6648,44.7588,209000.0
2011-07-21 14:45:00,52.39,52.43,52.35,52.42,79800.0,44.7673,44.8015,44.7331,44.7929,79800.0
2011-07-21 14:50:00,52.42,52.51,52.42,52.5,72200.0,44.7929,44.8698,44.7929,44.8613,72200.0
2011-07-21 14:55:00,52.49,52.54,52.49,52.52,96200.0,44.8528,44.8955,44.8528,44.8784,96200.0
2011-07-21 15:00:00,52.52,52.55,52.43,52.54,174200.0,44.8784,44.904,44.8015,44.8955,174200.0
2011-07-21 15:05:00,52.54,52.68,52.54,52.62,138600.0,44.8955,45.0151,44.8955,44.9638,138600.0
2011-07-21 15:10:00,52.63,52.65,52.61,52.63,163300.0,44.9724,44.9895,44.9553,44.9724,163300.0
2011-07-21 15:15:00,52.63,52.69,52.62,52.66,100400.0,44.9724,45.0237,44.9638,44.998,100400.0
2011-07-21 15:20:00,52.66,52.75,52.62,52.71,148200.0,44.998,45.0749,44.9638,45.0407,148200.0
2011-07-21 15:25:00,52.71,52.75,52.7,52.71,199100.0,45.0407,45.0749,45.0322,45.0407,199100.0
2011-07-21 15:30:00,52.7,52.71,52.63,52.69,180100.0,45.0322,45.0407,44.9724,45.0237,180100.0
2011-07-21 15:35:00,52.69,52.77,52.64,52.75,466800.0,45.0237,45.092,44.9809,45.0749,466800.0
2011-07-21 15:40:00,52.75,52.88,52.75,52.83,289800.0,45.0749,45.186,45.0749,45.1433,289800.0
2011-07-21 15:45:00,52.84,53.01,52.8,52.97,480300.0,45.1518,45.2971,45.1177,45.2629,480300.0
2011-07-21 15:50:00,52.97,53.14,52.93,53.1,535500.0,45.2629,45.4082,45.2287,45.374,535500.0
2011-07-21 15:55:00,53.09,53.21,53.09,53.2,705600.0,45.3655,45.468,45.3655,45.4595,705600.0
2011-07-22 09:30:00,53.12,53.17,52.88,53.05,111100.0,45.3911,45.4338,45.186,45.3313,111100.0
2011-07-22 09:35:00,53.06,53.17,52.99,53.13,176700.0,45.3398,45.4338,45.28,45.3996,176700.0
2011-07-22 09:40:00,53.14,53.2,53.05,53.09,278600.0,45.4082,45.4595,45.3313,45.3655,278600.0
2011-07-22 09:45:00,53.08,53.14,52.83,52.88,290000.0,45.3569,45.4082,45.1433,45.186,290000.0
2011-07-22 09:50:00,52.88,53.0,52.81,52.95,195800.0,45.186,45.2886,45.1262,45.2458,195800.0
2011-07-22 09:55:00,52.95,53.06,52.9,53.03,250600.0,45.2458,45.3398,45.2031,45.3142,250600.0
2011-07-22 10:00:00,53.03,53.04,52.96,53.0,427400.0,45.3142,45.3227,45.2544,45.2886,427400.0
2011-07-22 10:05:00,53.0,53.08,52.99,53.02,235600.0,45.2886,45.3569,45.28,45.3056,235600.0
2011-07-22 10:10:00,53.02,53.1,53.0,53.0,245800.0,45.3056,45.374,45.2886,45.2886,245800.0
2011-07-22 10:15:00,53.01,53.03,52.98,53.0,139100.0,45.2971,45.3142,45.2715,45.2886,139100.0
2011-07-22 10:20:00,53.0,53.01,52.8,52.81,287900.0,45.2886,45.2971,45.1177,45.1262,287900.0
2011-07-22 10:25:00,52.82,52.9,52.76,52.89,152000.0,45.1347,45.2031,45.0835,45.1946,152000.0
2011-07-22 10:30:00,52.89,52.9,52.65,52.65,77000.0,45.1946,45.2031,44.9895,44.9895,77000.0
2011-07-22 10:35:00,52.65,52.75,52.59,52.63,255700.0,44.9895,45.0749,44.9382,44.9724,255700.0
2011-07-22 10:40:00,52.62,52.68,52.6,52.62,82000.0,44.9638,45.0151,44.9468,44.9638,82000.0
2011-07-22 10:45:00,52.63,52.64,52.57,52.62,118900.0,44.9724,44.9809,44.9211,44.9638,118900.0
2011-07-22 10:50:00,52.61,52.67,52.6,52.62,77100.0,44.9553,45.0066,44.9468,44.9638,77100.0
2011-07-22 10:55:00,52.61,52.64,52.6,52.62,81100.0,44.9553,44.9809,44.9468,44.9638,81100.0
2011-07-22 11:00:00,52.62,52.83,52.62,52.8,77700.0,44.9638,45.1433,44.9638,45.1177,77700.0
2011-07-22 11:05:00,52.8,52.91,52.8,52.89,301800.0,45.1177,45.2116,45.1177,45.1946,301800.0
2011-07-22 11:10:00,52.9,52.92,52.83,52.88,135300.0,45.2031,45.2202,45.1433,45.186,135300.0
2011-07-22 11:15:00,52.88,52.98,52.87,52.92,53900.0,45.186,45.2715,45.1775,45.2202,53900.0
2011-07-22 11:20:00,52.92,53.06,52.92,53.04,339200.0,45.2202,45.3398,45.2202,45.3227,339200.0
2011-07-22 11:25:00,53.04,53.08,52.95,53.07,172600.0,45.3227,45.3569,45.2458,45.3484,172600.0
2011-07-22 11:30:00,53.07,53.09,53.0,53.05,202200.0,45.3484,45.3655,45.2886,45.3313,202200.0
2011-07-22 11:35:00,53.05,53.15,53.04,53.14,185900.0,45.3313,45.4167,45.3227,45.4082,185900.0
2011-07-22 11:40:00,53.14,53.18,53.05,53.05,173800.0,45.4082,45.4424,45.3313,45.3313,173800.0
2011-07-22 11:45:00,53.05,53.05,52.98,52.99,112200.0,45.3313,45.3313,45.2715,45.28,112200.0
2011-07-22 11:50:00,53.0,53.0,52.9,53.0,63000.0,45.2886,45.2886,45.2031,45.2886,63000.0
2011-07-22 11:55:00,53.0,53.06,52.97,52.98,42900.0,45.2886,45.3398,45.2629,45.2715,42900.0
2011-07-22 12:00:00,52.98,53.05,52.96,53.05,65700.0,45.2715,45.3313,45.2544,45.3313,65700.0
2011-07-22 12:05:00,53.05,53.08,53.0,53.05,42300.0,45.3313,45.3569,45.2886,45.3313,42300.0
2011-07-22 12:10:00,53.05,53.13,53.0,53.12,37200.0,45.3313,45.3996,45.2886,45.3911,37200.0
2011-07-22 12:15:00,53.13,53.15,53.09,53.1,40400.0,45.3996,45.4167,45.3655,45.374,40400.0
2011-07-22 12:20:00,53.1,53.2,53.09,53.16,192300.0,45.374,45.4595,45.3655,45.4253,192300.0
2011-07-22 12:25:00,53.16,53.2,53.07,53.14,75000.0,45.4253,45.4595,45.3484,45.4082,75000.0
2011-07-22 12:30:00,53.15,53.2,53.15,53.19,398500.0,45.4167,45.4595,45.4167,45.4509,398500.0
2011-07-22 12:35:00,53.19,53.19,53.1,53.12,63200.0,45.4509,45.4509,45.374,45.3911,63200.0
2011-07-22 12:40:00,53.12,53.13,53.09,53.1,59300.0,45.3911,45.3996,45.3655,45.374,59300.0
2011-07-22 12:45:00,53.1,53.12,53.04,53.05,232600.0,45.374,45.3911,45.3227,45.3313,232600.0
2011-07-22 12:50:00,53.05,53.07,53.04,53.06,79300.0,45.3313,45.3484,45.3227,45.3398,79300.0
2011-07-22 12:55:00,53.07,53.1,53.06,53.1,77300.0,45.3484,45.374,45.3398,45.374,77300.0
2011-07-22 13:00:00,53.1,53.11,53.06,53.06,106900.0,45.374,45.3825,45.3398,45.3398,106900.0
2011-07-22 13:05:00,53.06,53.08,53.06,53.07,154100.0,45.3398,45.3569,45.3398,45.3484,154100.0
2011-07-22 13:10:00,53.07,53.11,53.06,53.09,142200.0,45.3484,45.3825,45.3398,45.3655,142200.0
2011-07-22 13:15:00,53.09,53.12,53.07,53.07,51800.0,45.3655,45.3911,45.3484,45.3484,51800.0
2011-07-22 13:20:00,53.07,53.08,53.02,53.07,126700.0,45.3484,45.3569,45.3056,45.3484,126700.0
2011-07-22 13:25:00,53.07,53.09,53.06,53.08,65700.0,45.3484,45.3655,45.3398,45.3569,65700.0
2011-07-22 13:30:00,53.07,53.08,53.06,53.08,199700.0,45.3484,45.3569,45.3398,45.3569,199700.0
2011-07-22 13:35:00,53.08,53.08,53.06,53.06,75700.0,45.3569,45.3569,45.3398,45.3398,75700.0
2011-07-22 13:40:00,53.07,53.09,53.06,53.07,78400.0,45.3484,45.3655,45.3398,45.3484,78400.0
2011-07-22 13:45:00,53.07,53.1,53.05,53.07,117000.0,45.3484,45.374,45.3313,45.3484,117000.0
2011-07-22 13:50:00,53.08,53.08,53.06,53.06,59000.0,45.3569,45.3569,45.3398,45.3398,59000.0
2011-07-22 13:55:00,53.07,53.09,53.06,53.09,99000.0,45.3484,45.3655,45.3398,45.3655,99000.0
2011-07-22 14:00:00,53.09,53.09,53.06,53.06,88200.0,45.3655,45.3655,45.3398,45.3398,88200.0
2011-07-22 14:05:00,53.06,53.11,53.06,53.1,236900.0,45.3398,45.3825,45.3398,45.374,236900.0
2011-07-22 14:10:00,53.1,53.11,53.07,53.08,48500.0,45.374,45.3825,45.3484,45.3569,48500.0
2011-07-22 14:15:00,53.08,53.09,53.07,53.09,61200.0,45.3569,45.3655,45.3484,45.3655,61200.0
2011-07-22 14:20:00,53.09,53.13,53.07,53.12,79600.0,45.3655,45.3996,45.3484,45.3911,79600.0
2011-07-22 14:25:00,53.12,53.14,53.12,53.13,200500.0,45.3911,45.4082,45.3911,45.3996,200500.0
2011-07-22 14:30:00,53.13,53.14,53.09,53.1,74100.0,45.3996,45.4082,45.3655,45.374,74100.0
2011-07-22 14:35:00,53.1,53.11,53.07,53.08,56300.0,45.374,45.3825,45.3484,45.3569,56300.0
2011-07-22 14:40:00,53.08,53.09,53.07,53.08,78300.0,45.3569,45.3655,45.3484,45.3569,78300.0
2011-07-22 14:45:00,53.07,53.08,53.06,53.07,73700.0,45.3484,45.3569,45.3398,45.3484,73700.0
2011-07-22 14:50:00,53.07,53.07,53.03,53.04,133500.0,45.3484,45.3484,45.3142,45.3227,133500.0
2011-07-22 14:55:00,53.04,53.06,53.0,53.04,144000.0,45.3227,45.3398,45.2886,45.3227,144000.0
2011-07-22 15:00:00,53.04,53.12,53.04,53.05,268900.0,45.3227,45.3911,45.3227,45.3313,268900.0
2011-07-22 15:05:00,53.05,53.05,53.0,53.02,85100.0,45.3313,45.3313,45.2886,45.3056,85100.0
2011-07-22 15:10:00,53.03,53.03,52.99,53.0,82100.0,45.3142,45.3142,45.28,45.2886,82100.0
2011-07-22 15:15:00,53.0,53.07,52.96,53.06,146900.0,45.2886,45.3484,45.2544,45.3398,146900.0
2011-07-22 15:20:00,53.07,53.07,53.03,53.05,74200.0,45.3484,45.3484,45.3142,45.3313,74200.0
2011-07-22 15:25:00,53.05,53.06,52.99,53.01,91300.0,45.3313,45.3398,45.28,45.2971,91300.0
2011-07-22 15:30:00,53.0,53.08,53.0,53.04,167000.0,45.2886,45.3569,45.2886,45.3227,167000.0
2011-07-22 15:35:00,53.04,53.05,53.0,53.04,110000.0,45.3227,45.3313,45.2886,45.3227,110000.0
2011-07-22 15:40:00,53.03,53.04,53.01,53.02,183000.0,45.3142,45.3227,45.2971,45.3056,183000.0
2011-07-22 15:45:00,53.03,53.03,52.94,52.95,187100.0,45.3142,45.3142,45.2373,45.2458,187100.0
2011-07-22 15:50:00,52.96,53.1,52.95,53.07,249700.0,45.2544,45.374,45.2458,45.3484,249700.0
2011-07-22 15:55:00,53.08,53.14,53.01,53.01,320700.0,45.3569,45.4082,45.2971,45.2971,320700.0
2011-07-25 09:30:00,52.52,52.92,52.31,52.9,50400.0,44.8784,45.2202,44.6989,45.2031,50400.0
2011-07-25 09:35:00,52.9,53.1,52.86,53.03,51200.0,45.2031,45.374,45.1689,45.3142,51200.0
2011-07-25 09:40:00,53.03,53.05,52.93,53.0,61900.0,45.3142,45.3313,45.2287,45.2886,61900.0
2011-07-25 09:45:00,53.01,53.06,52.92,52.95,55900.0,45.2971,45.3398,45.2202,45.2458,55900.0
2011-07-25 09:50:00,52.96,53.0,52.91,52.92,36500.0,45.2544,45.2886,45.2116,45.2202,36500.0
2011-07-25 09:55:00,52.92,52.94,52.8,52.9,68800.0,45.2202,45.2373,45.1177,45.2031,68800.0
2011-07-25 10:00:00,52.9,52.91,52.81,52.85,29700.0,45.2031,45.2116,45.1262,45.1604,29700.0
2011-07-25 10:05:00,52.86,52.91,52.83,52.91,33300.0,45.1689,45.2116,45.1433,45.2116,33300.0
2011-07-25 10:10:00,52.9,53.0,52.73,52.77,83400.0,45.2031,45.2886,45.0578,45.092,83400.0
2011-07-25 10:15:00,52.78,52.84,52.73,52.79,37800.0,45.1006,45.1518,45.0578,45.1091,37800.0
2011-07-25 10:20:00,52.78,52.81,52.67,52.72,71300.0,45.1006,45.1262,45.0066,45.0493,71300.0
2011-07-25 10:25:00,52.72,52.79,52.68,52.74,43500.0,45.0493,45.1091,45.0151,45.0664,43500.0
2011-07-25 10:30:00,52.74,52.8,52.66,52.75,98200.0,45.0664,45.1177,44.998,45.0749,98200.0
2011-07-25 10:35:00,52.76,52.78,52.7,52.71,23300.0,45.0835,45.1006,45.0322,45.0407,23300.0
2011-07-25 10:40:00,52.7,52.78,52.66,52.73,39700.0,45.0322,45.1006,44.998,45.0578,39700.0
2011-07-25 10:45:00,52.73,52.74,52.63,52.64,34800.0,45.0578,45.0664,44.9724,44.9809,34800.0
2011-07-25 10:50:00,52.64,52.68,52.58,52.64,33100.0,44.9809,45.0151,44.9297,44.9809,33100.0
2011-07-25 10:55:00,52.65,52.69,52.59,52.69,40900.0,44.9895,45.0237,44.9382,45.0237,40900.0
2011-07-25 11:00:00,52.69,52.75,52.66,52.74,49900.0,45.0237,45.0749,44.998,45.0664,49900.0
2011-07-25 11:05:00,52.75,52.78,52.6,52.6,36300.0,45.0749,45.1006,44.9468,44.9468,36300.0
2011-07-25 11:10:00,52.59,52.66,52.53,52.53,60700.0,44.9382,44.998,44.8869,44.8869,60700.0
2011-07-25 11:15:00,52.53,52.57,52.51,52.51,49900.0,44.8869,44.9211,44.8698,44.8698,49900.0
2011-07-25 11:20:00,52.52,52.6,52.5,52.6,29700.0,44.8784,44.9468,44.8613,44.9468,29700.0
2011-07-25 11:25:00,52.6,52.6,52.51,52.51,67700.0,44.9468,44.9468,44.8698,44.8698,67700.0
2011-07-25 11:30:00,52.51,52.52,52.48,52.5,27400.0,44.8698,44.8784,44.8442,44.8613,27400.0
2011-07-25 11:35:00,52.49,52.53,52.47,52.49,34500.0,44.8528,44.8869,44.8357,44.8528,34500.0
2011-07-25 11:40:00,52.46,52.51,52.44,52.5,38200.0,44.8271,44.8698,44.81,44.8613,38200.0
2011-07-25 11:45:00,52.5,52.51,52.46,52.47,36000.0,44.8613,44.8698,44.8271,44.8357,36000.0
2011-07-25 11:50:00,52.47,52.49,52.37,52.41,54800.0,44.8357,44.8528,44.7502,44.7844,54800.0
2011-07-25 11:55:00,52.4,52.45,52.4,52.45,17000.0,44.7759,44.8186,44.7759,44.8186,17000.0
2011-07-25 12:00:00,52.44,52.52,52.43,52.5,35300.0,44.81,44.8784,44.8015,44.8613,35300.0
2011-07-25 12:05:00,52.5,52.58,52.5,52.57,33700.0,44.8613,44.9297,44.8613,44.9211,33700.0
2011-07-25 12:10:00,52.58,52.62,52.53,52.54,37700.0,44.9297,44.9638,44.8869,44.8955,37700.0
2011-07-25 12:15:00,52.53,52.55,52.44,52.47,55500.0,44.8869,44.904,44.81,44.8357,55500.0
2011-07-25 12:20:00,52.47,52.5,52.45,52.5,31900.0,44.8357,44.8613,44.8186,44.8613,31900.0
2011-07-25 12:25:00,52.49,52.52,52.45,52.47,45700.0,44.8528,44.8784,44.8186,44.8357,45700.0
2011-07-25 12:30:00,52.47,52.51,52.45,52.48,49500.0,44.8357,44.8698,44.8186,44.8442,49500.0
2011-07-25 12:35:00,52.48,52.49,52.43,52.44,31900.0,44.8442,44.8528,44.8015,44.81,31900.0
2011-07-25 12:40:00,52.43,52.46,52.42,52.45,20000.0,44.8015,44.8271,44.7929,44.8186,20000.0
2011-07-25 12:45:00,52.44,52.47,52.44,52.46,24700.0,44.81,44.8357,44.81,44.8271,24700.0
2011-07-25 12:50:00,52.47,52.47,52.41,52.41,21800.0,44.8357,44.8357,44.7844,44.7844,21800.0
2011-07-25 12:55:00,52.41,52.44,52.39,52.4,38800.0,44.7844,44.81,44.7673,44.7759,38800.0
2011-07-25 13:00:00,52.4,52.42,52.39,52.4,18500.0,44.7759,44.7929,44.7673,44.7759,18500.0
2011-07-25 13:05:00,52.4,52.47,52.39,52.45,24500.0,44.7759,44.8357,44.7673,44.8186,24500.0
2011-07-25 13:10:00,52.44,52.46,52.42,52.45,23700.0,44.81,44.8271,44.7929,44.8186,23700.0
2011-07-25 13:15:00,52.45,52.49,52.45,52.47,8300.0,44.8186,44.8528,44.8186,44.8357,8300.0
2011-07-25 13:20:00,52.48,52.49,52.47,52.48,7500.0,44.8442,44.8528,44.8357,44.8442,7500.0
2011-07-25 13:25:00,52.47,52.49,52.43,52.43,36300.0,44.8357,44.8528,44.8015,44.8015,36300.0
2011-07-25 13:30:00,52.43,52.47,52.43,52.46,21800.0,44.8015,44.8357,44.8015,44.8271,21800.0
2011-07-25 13:35:00,52.47,52.47,52.44,52.45,19300.0,44.8357,44.8357,44.81,44.8186,19300.0
2011-07-25 13:40:00,52.45,52.46,52.4,52.41,19800.0,44.8186,44.8271,44.7759,44.7844,19800.0
2011-07-25 13:45:00,52.4,52.45,52.39,52.44,26600.0,44.7759,44.8186,44.7673,44.81,26600.0
2011-07-25 13:50:00,52.44,52.47,52.41,52.42,66300.0,44.81,44.8357,44.7844,44.7929,66300.0
2011-07-25 13:55:00,52.41,52.43,52.38,52.43,33400.0,44.7844,44.8015,44.7588,44.8015,33400.0
2011-07-25 14:00:00,52.43,52.54,52.43,52.49,62800.0,44.8015,44.8955,44.8015,44.8528,62800.0
2011-07-25 14:05:00,52.5,52.5,52.44,52.47,26000.0,44.8613,44.8613,44.81,44.8357,26000.0
2011-07-25 14:10:00,52.47,52.5,52.47,52.48,44500.0,44.8357,44.8613,44.8357,44.8442,44500.0
2011-07-25 14:15:00,52.48,52.48,52.42,52.45,22800.0,44.8442,44.8442,44.7929,44.8186,22800.0
2011-07-25 14:20:00,52.45,52.46,52.43,52.45,11400.0,44.8186,44.8271,44.8015,44.8186,11400.0
2011-07-25 14:25:00,52.46,52.49,52.46,52.49,17200.0,44.8271,44.8528,44.8271,44.8528,17200.0
2011-07-25 14:30:00,52.48,52.48,52.41,52.45,39800.0,44.8442,44.8442,44.7844,44.8186,39800.0
2011-07-25 14:35:00,52.45,52.47,52.34,52.35,31600.0,44.8186,44.8357,44.7246,44.7331,31600.0
2011-07-25 14:40:00,52.34,52.39,52.29,52.33,61800.0,44.7246,44.7673,44.6819,44.716,61800.0
2011-07-25 14:45:00,52.34,52.37,52.24,52.26,28500.0,44.7246,44.7502,44.6391,44.6562,28500.0
2011-07-25 14:50:00,52.26,52.26,52.17,52.22,63200.0,44.6562,44.6562,44.5793,44.622,63200.0
2011-07-25 14:55:00,52.22,52.28,52.16,52.16,69800.0,44.622,44.6733,44.5708,44.5708,69800.0
2011-07-25 15:00:00,52.17,52.2,52.12,52.14,39300.0,44.5793,44.605,44.5366,44.5537,39300.0
2011-07-25 15:05:00,52.13,52.15,52.11,52.11,35200.0,44.5451,44.5622,44.528,44.528,35200.0
2011-07-25 15:10:00,52.11,52.11,52.05,52.07,44200.0,44.528,44.528,44.4768,44.4939,44200.0
2011-07-25 15:15:00,52.08,52.1,52.01,52.07,108300.0,44.5024,44.5195,44.4426,44.4939,108300.0
2011-07-25 15:20:00,52.08,52.09,52.05,52.07,35500.0,44.5024,44.511,44.4768,44.4939,35500.0
2011-07-25 15:25:00,52.07,52.08,52.03,52.07,83000.0,44.4939,44.5024,44.4597,44.4939,83000.0
2011-07-25 15:30:00,52.08,52.1,52.05,52.1,67500.0,44.5024,44.5195,44.4768,44.5195,67500.0
2011-07-25 15:35:00,52.1,52.15,52.1,52.12,71100.0,44.5195,44.5622,44.5195,44.5366,71100.0
2011-07-25 15:40:00,52.12,52.14,52.1,52.13,48700.0,44.5366,44.5537,44.5195,44.5451,48700.0
2011-07-25 15:45:00,52.12,52.12,52.02,52.02,63300.0,44.5366,44.5366,44.4511,44.4511,63300.0
2011-07-25 15:50:00,52.02,52.06,52.0,52.0,71900.0,44.4511,44.4853,44.4341,44.4341,71900.0
2011-07-25 15:55:00,52.0,52.05,51.98,51.99,188100.0,44.4341,44.4768,44.417,44.4255,188100.0
2011-07-26 09:30:00,52.15,52.17,51.77,51.93,60700.0,44.5622,44.5793,44.2375,44.3742,60700.0
2011-07-26 09:35:00,51.93,51.94,51.58,51.66,62700.0,44.3742,44.3828,44.0752,44.1435,62700.0
2011-07-26 09:40:00,51.69,51.78,51.5,51.53,54400.0,44.1692,44.2461,44.0068,44.0324,54400.0
2011-07-26 09:45:00,51.53,51.53,51.39,51.43,96600.0,44.0324,44.0324,43.9128,43.947,96600.0
2011-07-26 09:50:00,51.43,51.45,51.34,51.38,84300.0,43.947,43.9641,43.8701,43.9043,84300.0
2011-07-26 09:55:00,51.35,51.41,51.31,51.37,30900.0,43.8786,43.9299,43.8444,43.8957,30900.0
2011-07-26 10:00:00,51.37,51.49,51.34,51.39,43100.0,43.8957,43.9983,43.8701,43.9128,43100.0
2011-07-26 10:05:00,51.38,51.44,51.26,51.29,53200.0,43.9043,43.9555,43.8017,43.8274,53200.0
2011-07-26 10:10:00,51.29,51.41,51.27,51.4,32400.0,43.8274,43.9299,43.8103,43.9214,32400.0
2011-07-26 10:15:00,51.39,51.47,51.36,51.46,34500.0,43.9128,43.9812,43.8872,43.9726,34500.0
2011-07-26 10:20:00,51.46,51.56,51.44,51.54,36800.0,43.9726,44.0581,43.9555,44.041,36800.0
2011-07-26 10:25:00,51.54,51.54,51.48,51.5,35100.0,44.041,44.041,43.9897,44.0068,35100.0
2011-07-26 10:30:00,51.49,51.5,51.42,51.42,23200.0,43.9983,44.0068,43.9384,43.9384,23200.0
2011-07-26 10:35:00,51.43,51.49,51.41,51.45,40500.0,43.947,43.9983,43.9299,43.9641,40500.0
2011-07-26 10:40:00,51.46,51.47,51.4,51.46,40100.0,43.9726,43.9812,43.9214,43.9726,40100.0
2011-07-26 10:45:00,51.46,51.5,51.39,51.41,48600.0,43.9726,44.0068,43.9128,43.9299,48600.0
2011-07-26 10:50:00,51.41,51.42,51.4,51.41,15300.0,43.9299,43.9384,43.9214,43.9299,15300.0
2011-07-26 10:55:00,51.41,51.43,51.36,51.39,42300.0,43.9299,43.947,43.8872,43.9128,42300.0
2011-07-26 11:00:00,51.38,51.41,51.37,51.38,35500.0,43.9043,43.9299,43.8957,43.9043,35500.0
2011-07-26 11:05:00,51.38,51.38,51.35,51.38,67000.0,43.9043,43.9043,43.8786,43.9043,67000.0
2011-07-26 11:10:00,51.38,51.38,51.34,51.37,67200.0,43.9043,43.9043,43.8701,43.8957,67200.0
2011-07-26 11:15:00,51.36,51.38,51.35,51.38,30900.0,43.8872,43.9043,43.8786,43.9043,30900.0
2011-07-26 11:20:00,51.38,51.38,51.36,51.38,50600.0,43.9043,43.9043,43.8872,43.9043,50600.0
2011-07-26 11:25:00,51.38,51.38,51.36,51.36,45300.0,43.9043,43.9043,43.8872,43.8872,45300.0
2011-07-26 11:30:00,51.36,51.38,51.36,51.38,27200.0,43.8872,43.9043,43.8872,43.9043,27200.0
2011-07-26 11:35:00,51.38,51.38,51.33,51.34,78000.0,43.9043,43.9043,43.8615,43.8701,78000.0
2011-07-26 11:40:00,51.34,51.35,51.33,51.33,29800.0,43.8701,43.8786,43.8615,43.8615,29800.0
2011-07-26 11:45:00,51.33,51.35,51.33,51.35,21200.0,43.8615,43.8786,43.8615,43.8786,21200.0
2011-07-26 11:50:00,51.34,51.35,51.34,51.35,6200.0,43.8701,43.8786,43.8701,43.8786,6200.0
2011-07-26 11:55:00,51.35,51.35,51.33,51.34,14300.0,43.8786,43.8786,43.8615,43.8701,14300.0
2011-07-26 12:00:00,51.34,51.34,51.3,51.33,50500.0,43.8701,43.8701,43.8359,43.8615,50500.0
2011-07-26 12:05:00,51.32,51.33,51.31,51.31,5500.0,43.853,43.8615,43.8444,43.8444,5500.0
2011-07-26 12:10:00,51.31,51.34,51.31,51.33,20200.0,43.8444,43.8701,43.8444,43.8615,20200.0
2011-07-26 12:15:00,51.33,51.35,51.3,51.33,53300.0,43.8615,43.8786,43.8359,43.8615,53300.0
2011-07-26 12:20:00,51.33,51.34,51.3,51.31,31600.0,43.8615,43.8701,43.8359,43.8444,31600.0
2011-07-26 12:25:00,51.31,51.36,51.29,51.29,32400.0,43.8444,43.8872,43.8274,43.8274,32400.0
2011-07-26 12:30:00,51.29,51.3,51.28,51.3,19700.0,43.8274,43.8359,43.8188,43.8359,19700.0
2011-07-26 12:35:00,51.29,51.3,51.22,51.25,37300.0,43.8274,43.8359,43.7675,43.7932,37300.0
2011-07-26 12:40:00,51.25,51.26,51.22,51.24,26700.0,43.7932,43.8017,43.7675,43.7846,26700.0
2011-07-26 12:45:00,51.23,51.25,51.2,51.23,89900.0,43.7761,43.7932,43.7505,43.7761,89900.0
2011-07-26 12:50:00,51.23,51.26,51.23,51.25,23000.0,43.7761,43.8017,43.7761,43.7932,23000.0
2011-07-26 12:55:00,51.25,51.31,51.25,51.31,13600.0,43.7932,43.8444,43.7932,43.8444,13600.0
2011-07-26 13:00:00,51.3,51.31,51.26,51.27,31800.0,43.8359,43.8444,43.8017,43.8103,31800.0
2011-07-26 13:05:00,51.27,51.31,51.26,51.3,29400.0,43.8103,43.8444,43.8017,43.8359,29400.0
2011-07-26 13:10:00,51.3,51.31,51.26,51.26,20400.0,43.8359,43.8444,43.8017,43.8017,20400.0
2011-07-26 13:15:00,51.26,51.29,51.22,51.29,25000.0,43.8017,43.8274,43.7675,43.8274,25000.0
2011-07-26 13:20:00,51.29,51.29,51.27,51.27,8500.0,43.8274,43.8274,43.8103,43.8103,8500.0
2011-07-26 13:25:00,51.27,51.27,51.25,51.26,20000.0,43.8103,43.8103,43.7932,43.8017,20000.0
2011-07-26 13:30:00,51.26,51.3,51.26,51.29,15500.0,43.8017,43.8359,43.8017,43.8274,15500.0
2011-07-26 13:35:00,51.29,51.3,51.24,51.25,25000.0,43.8274,43.8359,43.7846,43.7932,25000.0
2011-07-26 13:40:00,51.25,51.26,51.25,51.25,7600.0,43.7932,43.8017,43.7932,43.7932,7600.0
2011-07-26 13:45:00,51.25,51.26,51.18,51.2,77100.0,43.7932,43.8017,43.7334,43.7505,77100.0
2011-07-26 13:50:00,51.2,51.2,51.14,51.2,59600.0,43.7505,43.7505,43.6992,43.7505,59600.0
2011-07-26 13:55:00,51.2,51.2,51.17,51.18,27200.0,43.7505,43.7505,43.7248,43.7334,27200.0
2011-07-26 14:00:00,51.18,51.18,51.12,51.13,84700.0,43.7334,43.7334,43.6821,43.6906,84700.0
2011-07-26 14:05:00,51.12,51.15,51.12,51.15,25900.0,43.6821,43.7077,43.6821,43.7077,25900.0
2011-07-26 14:10:00,51.15,51.15,51.13,51.13,74400.0,43.7077,43.7077,43.6906,43.6906,74400.0
2011-07-26 14:15:00,51.13,51.17,51.12,51.15,88700.0,43.6906,43.7248,43.6821,43.7077,88700.0
2011-07-26 14:20:00,51.14,51.15,51.1,51.1,22300.0,43.6992,43.7077,43.665,43.665,22300.0
2011-07-26 14:25:00,51.1,51.1,51.07,51.08,73600.0,43.665,43.665,43.6394,43.6479,73600.0
2011-07-26 14:30:00,51.08,51.08,51.0,51.01,306900.0,43.6479,43.6479,43.5796,43.5881,306900.0
2011-07-26 14:35:00,51.01,51.01,50.97,50.99,42700.0,43.5881,43.5881,43.5539,43.571,42700.0
2011-07-26 14:40:00,50.99,51.01,50.97,51.0,62100.0,43.571,43.5881,43.5539,43.5796,62100.0
2011-07-26 14:45:00,51.0,51.02,50.98,50.98,57900.0,43.5796,43.5966,43.5625,43.5625,57900.0
2011-07-26 14:50:00,50.98,51.0,50.98,51.0,37300.0,43.5625,43.5796,43.5625,43.5796,37300.0
2011-07-26 14:55:00,50.99,51.08,50.99,51.02,67900.0,43.571,43.6479,43.571,43.5966,67900.0
2011-07-26 15:00:00,51.02,51.06,51.01,51.05,38100.0,43.5966,43.6308,43.5881,43.6223,38100.0
2011-07-26 15:05:00,51.05,51.08,51.05,51.07,59000.0,43.6223,43.6479,43.6223,43.6394,59000.0
2011-07-26 15:10:00,51.07,51.07,51.02,51.04,57900.0,43.6394,43.6394,43.5966,43.6137,57900.0
2011-07-26 15:15:00,51.04,51.06,51.04,51.06,52000.0,43.6137,43.6308,43.6137,43.6308,52000.0
2011-07-26 15:20:00,51.05,51.06,50.98,51.02,90500.0,43.6223,43.6308,43.5625,43.5966,90500.0
2011-07-26 15:25:00,51.01,51.01,50.99,51.01,38500.0,43.5881,43.5881,43.571,43.5881,38500.0
2011-07-26 15:30:00,51.0,51.03,50.97,50.98,61400.0,43.5796,43.6052,43.5539,43.5625,61400.0
2011-07-26 15:35:00,50.98,51.0,50.96,50.98,105100.0,43.5625,43.5796,43.5454,43.5625,105100.0
2011-07-26 15:40:00,50.98,51.0,50.97,51.0,70200.0,43.5625,43.5796,43.5539,43.5796,70200.0
2011-07-26 15:45:00,50.99,50.99,50.89,50.89,139000.0,43.571,43.571,43.4856,43.4856,139000.0
2011-07-26 15:50:00,50.89,50.9,50.87,50.9,108500.0,43.4856,43.4941,43.4685,43.4941,108500.0
2011-07-26 15:55:00,50.9,50.9,50.81,50.84,237600.0,43.4941,43.4941,43.4172,43.4428,237600.0
2011-07-27 09:30:00,51.0,51.15,50.66,50.66,59200.0,43.5796,43.7077,43.289,43.289,59200.0
2011-07-27 09:35:00,50.67,50.74,50.51,50.72,77500.0,43.2976,43.3574,43.1608,43.3403,77500.0
2011-07-27 09:40:00,50.72,51.03,50.62,50.88,55900.0,43.3403,43.6052,43.2548,43.477,55900.0
2011-07-27 09:45:00,50.88,50.89,50.64,50.87,62000.0,43.477,43.4856,43.2719,43.4685,62000.0
2011-07-27 09:50:00,50.87,50.89,50.63,50.66,64300.0,43.4685,43.4856,43.2634,43.289,64300.0
2011-07-27 09:55:00,50.67,50.79,50.52,50.68,40400.0,43.2976,43.4001,43.1694,43.3061,40400.0
2011-07-27 10:00:00,50.66,50.72,50.51,50.53,47000.0,43.289,43.3403,43.1608,43.1779,47000.0
2011-07-27 10:05:00,50.53,50.55,50.36,50.4,75400.0,43.1779,43.195,43.0327,43.0668,75400.0
2011-07-27 10:10:00,50.4,50.46,50.33,50.4,61400.0,43.0668,43.1181,43.007,43.0668,61400.0
2011-07-27 10:15:00,50.39,50.44,50.33,50.39,36700.0,43.0583,43.101,43.007,43.0583,36700.0
2011-07-27 10:20:00,50.39,50.4,50.29,50.31,42000.0,43.0583,43.0668,42.9729,42.9899,42000.0
2011-07-27 10:25:00,50.3,50.37,50.27,50.28,42300.0,42.9814,43.0412,42.9558,42.9643,42300.0
2011-07-27 10:30:00,50.28,50.35,50.27,50.29,84500.0,42.9643,43.0241,42.9558,42.9729,84500.0
2011-07-27 10:35:00,50.29,50.29,50.24,50.28,73600.0,42.9729,42.9729,42.9301,42.9643,73600.0
2011-07-27 10:40:00,50.28,50.29,50.19,50.26,73900.0,42.9643,42.9729,42.8874,42.9472,73900.0
2011-07-27 10:45:00,50.25,50.3,50.24,50.27,49400.0,42.9387,42.9814,42.9301,42.9558,49400.0
2011-07-27 10:50:00,50.27,50.3,50.13,50.15,46100.0,42.9558,42.9814,42.8361,42.8532,46100.0
2011-07-27 10:55:00,50.15,50.17,50.09,50.16,20800.0,42.8532,42.8703,42.802,42.8618,20800.0
2011-07-27 11:00:00,50.16,50.44,50.16,50.4,91000.0,42.8618,43.101,42.8618,43.0668,91000.0
2011-07-27 11:05:00,50.4,50.55,50.39,50.55,42000.0,43.0668,43.195,43.0583,43.195,42000.0
2011-07-27 11:10:00,50.56,50.77,50.55,50.66,82000.0,43.2036,43.383,43.195,43.289,82000.0
2011-07-27 11:15:00,50.66,50.73,50.61,50.69,261300.0,43.289,43.3488,43.2463,43.3147,261300.0
2011-07-27 11:20:00,50.68,50.74,50.66,50.68,56100.0,43.3061,43.3574,43.289,43.3061,56100.0
2011-07-27 11:25:00,50.68,50.72,50.59,50.63,32600.0,43.3061,43.3403,43.2292,43.2634,32600.0
2011-07-27 11:30:00,50.61,50.67,50.57,50.58,12500.0,43.2463,43.2976,43.2121,43.2207,12500.0
2011-07-27 11:35:00,50.57,50.58,50.46,50.52,40300.0,43.2121,43.2207,43.1181,43.1694,40300.0
2011-07-27 11:40:00,50.52,50.55,50.49,50.55,26200.0,43.1694,43.195,43.1438,43.195,26200.0
2011-07-27 11:45:00,50.55,50.59,50.52,50.59,15800.0,43.195,43.2292,43.1694,43.2292,15800.0
2011-07-27 11:50:00,50.58,50.63,50.49,50.6,39400.0,43.2207,43.2634,43.1438,43.2378,39400.0
2011-07-27 11:55:00,50.58,50.58,50.49,50.57,37000.0,43.2207,43.2207,43.1438,43.2121,37000.0
2011-07-27 12:00:00,50.58,50.6,50.53,50.57,15400.0,43.2207,43.2378,43.1779,43.2121,15400.0
2011-07-27 12:05:00,50.58,50.59,50.54,50.54,14600.0,43.2207,43.2292,43.1865,43.1865,14600.0
2011-07-27 12:10:00,50.54,50.6,50.54,50.57,25700.0,43.1865,43.2378,43.1865,43.2121,25700.0
2011-07-27 12:15:00,50.58,50.63,50.49,50.57,27600.0,43.2207,43.2634,43.1438,43.2121,27600.0
2011-07-27 12:20:00,50.58,50.64,50.49,50.55,169700.0,43.2207,43.2719,43.1438,43.195,169700.0
2011-07-27 12:25:00,50.55,50.65,50.49,50.65,31600.0,43.195,43.2805,43.1438,43.2805,31600.0
2011-07-27 12:30:00,50.65,50.69,50.63,50.66,20100.0,43.2805,43.3147,43.2634,43.289,20100.0
2011-07-27 12:35:00,50.67,50.72,50.65,50.68,10900.0,43.2976,43.3403,43.2805,43.3061,10900.0
2011-07-27 12:40:00,50.69,50.71,50.65,50.66,12200.0,43.3147,43.3317,43.2805,43.289,12200.0
2011-07-27 12:45:00,50.67,50.74,50.67,50.73,23800.0,43.2976,43.3574,43.2976,43.3488,23800.0
2011-07-27 12:50:00,50.73,50.78,50.72,50.76,32600.0,43.3488,43.3916,43.3403,43.3745,32600.0
2011-07-27 12:55:00,50.76,50.76,50.6,50.6,68000.0,43.3745,43.3745,43.2378,43.2378,68000.0
2011-07-27 13:00:00,50.6,50.62,50.53,50.55,20000.0,43.2378,43.2548,43.1779,43.195,20000.0
2011-07-27 13:05:00,50.55,50.63,50.52,50.55,16500.0,43.195,43.2634,43.1694,43.195,16500.0
2011-07-27 13:10:00,50.55,50.55,50.49,50.49,16300.0,43.195,43.195,43.1438,43.1438,16300.0
2011-07-27 13:15:00,50.45,50.48,50.33,50.36,37400.0,43.1096,43.1352,43.007,43.0327,37400.0
2011-07-27 13:20:00,50.39,50.39,50.3,50.3,13300.0,43.0583,43.0583,42.9814,42.9814,13300.0
2011-07-27 13:25:00,50.32,50.38,50.29,50.36,19900.0,42.9985,43.0498,42.9729,43.0327,19900.0
2011-07-27 13:30:00,50.35,50.47,50.34,50.47,12500.0,43.0241,43.1267,43.0156,43.1267,12500.0
2011-07-27 13:35:00,50.47,50.52,50.46,50.52,15600.0,43.1267,43.1694,43.1181,43.1694,15600.0
2011-07-27 13:40:00,50.53,50.71,50.51,50.71,86600.0,43.1779,43.3317,43.1608,43.3317,86600.0
2011-07-27 13:45:00,50.71,50.76,50.68,50.74,30700.0,43.3317,43.3745,43.3061,43.3574,30700.0
2011-07-27 13:50:00,50.74,50.74,50.68,50.68,12600.0,43.3574,43.3574,43.3061,43.3061,12600.0
2011-07-27 13:55:00,50.68,50.69,50.52,50.52,13000.0,43.3061,43.3147,43.1694,43.1694,13000.0
2011-07-27 14:00:00,50.53,50.54,50.39,50.53,36800.0,43.1779,43.1865,43.0583,43.1779,36800.0
2011-07-27 14:05:00,50.53,50.62,50.52,50.54,44400.0,43.1779,43.2548,43.1694,43.1865,44400.0
2011-07-27 14:10:00,50.55,50.6,50.51,50.52,38700.0,43.195,43.2378,43.1608,43.1694,38700.0
2011-07-27 14:15:00,50.52,50.6,50.5,50.59,21600.0,43.1694,43.2378,43.1523,43.2292,21600.0
2011-07-27 14:20:00,50.6,50.6,50.5,50.55,30900.0,43.2378,43.2378,43.1523,43.195,30900.0
2011-07-27 14:25:00,50.54,50.54,50.49,50.51,32000.0,43.1865,43.1865,43.1438,43.1608,32000.0
2011-07-27 14:30:00,50.51,50.57,50.49,50.56,20300.0,43.1608,43.2121,43.1438,43.2036,20300.0
2011-07-27 14:35:00,50.55,50.55,50.48,50.5,107700.0,43.195,43.195,43.1352,43.1523,107700.0
2011-07-27 14:40:00,50.5,50.5,50.34,50.37,258100.0,43.1523,43.1523,43.0156,43.0412,258100.0
2011-07-27 14:45:00,50.37,50.45,50.37,50.42,117100.0,43.0412,43.1096,43.0412,43.0839,117100.0
2011-07-27 14:50:00,50.42,50.44,50.35,50.37,36800.0,43.0839,43.101,43.0241,43.0412,36800.0
2011-07-27 14:55:00,50.37,50.4,50.34,50.37,71900.0,43.0412,43.0668,43.0156,43.0412,71900.0
2011-07-27 15:00:00,50.38,50.4,50.37,50.37,31100.0,43.0498,43.0668,43.0412,43.0412,31100.0
2011-07-27 15:05:00,50.38,50.38,50.3,50.33,45400.0,43.0498,43.0498,42.9814,43.007,45400.0
2011-07-27 15:10:00,50.32,50.32,50.23,50.23,75300.0,42.9985,42.9985,42.9216,42.9216,75300.0
2011-07-27 15:15:00,50.24,50.25,50.21,50.21,58500.0,42.9301,42.9387,42.9045,42.9045,58500.0
2011-07-27 15:20:00,50.22,50.23,50.19,50.2,70300.0,42.913,42.9216,42.8874,42.8959,70300.0
2011-07-27 15:25:00,50.2,50.2,50.15,50.16,138100.0,42.8959,42.8959,42.8532,42.8618,138100.0
2011-07-27 15:30:00,50.15,50.2,50.14,50.19,101200.0,42.8532,42.8959,42.8447,42.8874,101200.0
2011-07-27 15:35:00,50.18,50.26,50.18,50.22,108600.0,42.8789,42.9472,42.8789,42.913,108600.0
2011-07-27 15:40:00,50.22,50.24,50.19,50.23,86400.0,42.913,42.9301,42.8874,42.9216,86400.0
2011-07-27 15:45:00,50.23,50.23,50.13,50.15,120300.0,42.9216,42.9216,42.8361,42.8532,120300.0
2011-07-27 15:50:00,50.15,50.23,50.12,50.2,155500.0,42.8532,42.9216,42.8276,42.8959,155500.0
2011-07-27 15:55:00,50.19,50.2,50.13,50.17,168200.0,42.8874,42.8959,42.8361,42.8703,168200.0
2011-07-28 09:30:00,50.19,50.32,50.16,50.3,59000.0,42.8874,42.9985,42.8618,42.9814,59000.0
2011-07-28 09:35:00,50.29,50.3,50.19,50.19,29900.0,42.9729,42.9814,42.8874,42.8874,29900.0
2011-07-28 09:40:00,50.18,50.21,50.13,50.14,45400.0,42.8789,42.9045,42.8361,42.8447,45400.0
2011-07-28 09:45:00,50.15,50.2,50.08,50.09,56800.0,42.8532,42.8959,42.7934,42.802,56800.0
2011-07-28 09:50:00,50.1,50.25,50.08,50.25,55400.0,42.8105,42.9387,42.7934,42.9387,55400.0
2011-07-28 09:55:00,50.23,50.3,50.14,50.3,47700.0,42.9216,42.9814,42.8447,42.9814,47700.0
2011-07-28 10:00:00,50.3,50.3,50.22,50.27,31000.0,42.9814,42.9814,42.913,42.9558,31000.0
2011-07-28 10:05:00,50.26,50.44,50.26,50.43,28600.0,42.9472,43.101,42.9472,43.0925,28600.0
2011-07-28 10:10:00,50.43,50.5,50.43,50.44,21200.0,43.0925,43.1523,43.0925,43.101,21200.0
2011-07-28 10:15:00,50.43,50.57,50.43,50.57,28800.0,43.0925,43.2121,43.0925,43.2121,28800.0
2011-07-28 10:20:00,50.56,50.57,50.39,50.46,21500.0,43.2036,43.2121,43.0583,43.1181,21500.0
2011-07-28 10:25:00,50.46,50.47,50.4,50.45,42200.0,43.1181,43.1267,43.0668,43.1096,42200.0
2011-07-28 10:30:00,50.45,50.51,50.44,50.5,48000.0,43.1096,43.1608,43.101,43.1523,48000.0
2011-07-28 10:35:00,50.5,50.51,50.46,50.49,23300.0,43.1523,43.1608,43.1181,43.1438,23300.0
2011-07-28 10:40:00,50.49,50.54,50.4,50.4,38300.0,43.1438,43.1865,43.0668,43.0668,38300.0
2011-07-28 10:45:00,50.41,50.57,50.38,50.56,47300.0,43.0754,43.2121,43.0498,43.2036,47300.0
2011-07-28 10:50:00,50.56,50.68,50.55,50.67,35800.0,43.2036,43.3061,43.195,43.2976,35800.0
2011-07-28 10:55:00,50.67,50.67,50.57,50.58,11700.0,43.2976,43.2976,43.2121,43.2207,11700.0
2011-07-28 11:00:00,50.58,50.59,50.47,50.47,22900.0,43.2207,43.2292,43.1267,43.1267,22900.0
2011-07-28 11:05:00,50.47,50.55,50.43,50.55,26700.0,43.1267,43.195,43.0925,43.195,26700.0
2011-07-28 11:10:00,50.55,50.56,50.49,50.5,31200.0,43.195,43.2036,43.1438,43.1523,31200.0
2011-07-28 11:15:00,50.5,50.5,50.43,50.47,20200.0,43.1523,43.1523,43.0925,43.1267,20200.0
2011-07-28 11:20:00,50.47,50.51,50.43,50.5,40400.0,43.1267,43.1608,43.0925,43.1523,40400.0
2011-07-28 11:25:00,50.5,50.61,50.48,50.49,48600.0,43.1523,43.2463,43.1352,43.1438,48600.0
2011-07-28 11:30:00,50.49,50.52,50.42,50.44,25700.0,43.1438,43.1694,43.0839,43.101,25700.0
2011-07-28 11:35:00,50.45,50.5,50.42,50.48,64300.0,43.1096,43.1523,43.0839,43.1352,64300.0
2011-07-28 11:40:00,50.48,50.51,50.47,50.47,21300.0,43.1352,43.1608,43.1267,43.1267,21300.0
2011-07-28 11:45:00,50.48,50.5,50.42,50.44,19100.0,43.1352,43.1523,43.0839,43.101,19100.0
2011-07-28 11:50:00,50.44,50.49,50.43,50.47,32500.0,43.101,43.1438,43.0925,43.1267,32500.0
2011-07-28 11:55:00,50.47,50.5,50.4,50.41,43000.0,43.1267,43.1523,43.0668,43.0754,43000.0
2011-07-28 12:00:00,50.43,50.51,50.42,50.43,46600.0,43.0925,43.1608,43.0839,43.0925,46600.0
2011-07-28 12:05:00,50.43,50.45,50.37,50.4,19700.0,43.0925,43.1096,43.0412,43.0668,19700.0
2011-07-28 12:10:00,50.41,50.44,50.39,50.39,20900.0,43.0754,43.101,43.0583,43.0583,20900.0
2011-07-28 12:15:00,50.39,50.41,50.29,50.3,29300.0,43.0583,43.0754,42.9729,42.9814,29300.0
2011-07-28 12:20:00,50.29,50.32,50.28,50.3,23800.0,42.9729,42.9985,42.9643,42.9814,23800.0
2011-07-28 12:25:00,50.29,50.31,50.28,50.29,16500.0,42.9729,42.9899,42.9643,42.9729,16500.0
2011-07-28 12:30:00,50.3,50.4,50.29,50.38,26400.0,42.9814,43.0668,42.9729,43.0498,26400.0
2011-07-28 12:35:00,50.37,50.42,50.3,50.41,128300.0,43.0412,43.0839,42.9814,43.0754,128300.0
2011-07-28 12:40:00,50.4,50.45,50.39,50.39,51800.0,43.0668,43.1096,43.0583,43.0583,51800.0
2011-07-28 12:45:00,50.39,50.39,50.31,50.33,8700.0,43.0583,43.0583,42.9899,43.007,8700.0
2011-07-28 12:50:00,50.34,50.43,50.31,50.42,18300.0,43.0156,43.0925,42.9899,43.0839,18300.0
2011-07-28 12:55:00,50.41,50.46,50.41,50.46,19500.0,43.0754,43.1181,43.0754,43.1181,19500.0
2011-07-28 13:00:00,50.46,50.49,50.41,50.42,19800.0,43.1181,43.1438,43.0754,43.0839,19800.0
2011-07-28 13:05:00,50.41,50.45,50.39,50.4,26800.0,43.0754,43.1096,43.0583,43.0668,26800.0
2011-07-28 13:10:00,50.41,50.46,50.39,50.4,30000.0,43.0754,43.1181,43.0583,43.0668,30000.0
2011-07-28 13:15:00,50.41,50.45,50.39,50.4,24000.0,43.0754,43.1096,43.0583,43.0668,24000.0
2011-07-28 13:20:00,50.4,50.41,50.33,50.36,8700.0,43.0668,43.0754,43.007,43.0327,8700.0
2011-07-28 13:25:00,50.36,50.37,50.31,50.35,27200.0,43.0327,43.0412,42.9899,43.0241,27200.0
2011-07-28 13:30:00,50.32,50.32,50.25,50.26,22200.0,42.9985,42.9985,42.9387,42.9472,22200.0
2011-07-28 13:35:00,50.26,50.3,50.26,50.29,25900.0,42.9472,42.9814,42.9472,42.9729,25900.0
2011-07-28 13:40:00,50.3,50.31,50.23,50.23,22200.0,42.9814,42.9899,42.9216,42.9216,22200.0
2011-07-28 13:45:00,50.22,50.3,50.22,50.29,35000.0,42.913,42.9814,42.913,42.9729,35000.0
2011-07-28 13:50:00,50.31,50.31,50.23,50.23,51700.0,42.9899,42.9899,42.9216,42.9216,51700.0
2011-07-28 13:55:00,50.22,50.25,50.2,50.21,19600.0,42.913,42.9387,42.8959,42.9045,19600.0
2011-07-28 14:00:00,50.21,50.24,50.21,50.23,13400.0,42.9045,42.9301,42.9045,42.9216,13400.0
2011-07-28 14:05:00,50.22,50.23,50.16,50.21,48700.0,42.913,42.9216,42.8618,42.9045,48700.0
2011-07-28 14:10:00,50.21,50.28,50.19,50.25,74300.0,42.9045,42.9643,42.8874,42.9387,74300.0
2011-07-28 14:15:00,50.26,50.3,50.25,50.28,17000.0,42.9472,42.9814,42.9387,42.9643,17000.0
2011-07-28 14:20:00,50.26,50.31,50.25,50.25,11400.0,42.9472,42.9899,42.9387,42.9387,11400.0
2011-07-28 14:25:00,50.25,50.27,50.24,50.26,25600.0,42.9387,42.9558,42.9301,42.9472,25600.0
2011-07-28 14:30:00,50.26,50.26,50.2,50.25,15000.0,42.9472,42.9472,42.8959,42.9387,15000.0
2011-07-28 14:35:00,50.25,50.26,50.2,50.22,23000.0,42.9387,42.9472,42.8959,42.913,23000.0
2011-07-28 14:40:00,50.22,50.3,50.2,50.29,44500.0,42.913,42.9814,42.8959,42.9729,44500.0
2011-07-28 14:45:00,50.28,50.32,50.28,50.3,23600.0,42.9643,42.9985,42.9643,42.9814,23600.0
2011-07-28 14:50:00,50.3,50.37,50.3,50.35,32800.0,42.9814,43.0412,42.9814,43.0241,32800.0
2011-07-28 14:55:00,50.35,50.36,50.32,50.35,17500.0,43.0241,43.0327,42.9985,43.0241,17500.0
2011-07-28 15:00:00,50.35,50.36,50.3,50.31,25700.0,43.0241,43.0327,42.9814,42.9899,25700.0
2011-07-28 15:05:00,50.3,50.35,50.3,50.3,28400.0,42.9814,43.0241,42.9814,42.9814,28400.0
2011-07-28 15:10:00,50.3,50.32,50.29,50.3,26700.0,42.9814,42.9985,42.9729,42.9814,26700.0
2011-07-28 15:15:00,50.3,50.32,50.29,50.32,22500.0,42.9814,42.9985,42.9729,42.9985,22500.0
2011-07-28 15:20:00,50.31,50.32,50.24,50.27,39500.0,42.9899,42.9985,42.9301,42.9558,39500.0
2011-07-28 15:25:00,50.27,50.28,50.21,50.23,41700.0,42.9558,42.9643,42.9045,42.9216,41700.0
2011-07-28 15:30:00,50.23,50.25,50.2,50.21,59600.0,42.9216,42.9387,42.8959,42.9045,59600.0
2011-07-28 15:35:00,50.21,50.26,50.2,50.23,45300.0,42.9045,42.9472,42.8959,42.9216,45300.0
2011-07-28 15:40:00,50.23,50.24,50.13,50.16,119100.0,42.9216,42.9301,42.8361,42.8618,119100.0
2011-07-28 15:45:00,50.15,50.18,50.09,50.11,85800.0,42.8532,42.8789,42.802,42.819,85800.0
2011-07-28 15:50:00,50.11,50.17,50.08,50.17,99700.0,42.819,42.8703,42.7934,42.8703,99700.0
2011-07-28 15:55:00,50.17,50.17,50.07,50.08,129700.0,42.8703,42.8703,42.7849,42.7934,129700.0
2011-07-29 09:30:00,49.83,49.85,49.49,49.65,99800.0,42.5798,42.5969,42.2893,42.426,99800.0
2011-07-29 09:35:00,49.67,49.9,49.63,49.75,40100.0,42.4431,42.6396,42.4089,42.5114,40100.0
2011-07-29 09:40:00,49.77,49.91,49.74,49.9,34800.0,42.5285,42.6481,42.5029,42.6396,34800.0
2011-07-29 09:45:00,49.88,50.15,49.79,50.09,104100.0,42.6225,42.8532,42.5456,42.802,104100.0
2011-07-29 09:50:00,50.1,50.26,50.01,50.19,93100.0,42.8105,42.9472,42.7336,42.8874,93100.0
2011-07-29 09:55:00,50.2,50.35,50.17,50.22,37300.0,42.8959,43.0241,42.8703,42.913,37300.0
2011-07-29 10:00:00,50.22,50.29,50.1,50.25,41900.0,42.913,42.9729,42.8105,42.9387,41900.0
2011-07-29 10:05:00,50.26,50.39,50.24,50.36,52200.0,42.9472,43.0583,42.9301,43.0327,52200.0
2011-07-29 10:10:00,50.36,50.51,50.32,50.39,37000.0,43.0327,43.1608,42.9985,43.0583,37000.0
2011-07-29 10:15:00,50.39,50.43,50.17,50.21,42700.0,43.0583,43.0925,42.8703,42.9045,42700.0
2011-07-29 10:20:00,50.21,50.41,50.19,50.38,31300.0,42.9045,43.0754,42.8874,43.0498,31300.0
2011-07-29 10:25:00,50.36,50.38,50.3,50.31,26400.0,43.0327,43.0498,42.9814,42.9899,26400.0
2011-07-29 10:30:00,50.32,50.38,50.28,50.34,23700.0,42.9985,43.0498,42.9643,43.0156,23700.0
2011-07-29 10:35:00,50.35,50.44,50.3,50.37,43400.0,43.0241,43.101,42.9814,43.0412,43400.0
2011-07-29 10:40:00,50.38,50.41,50.24,50.26,40300.0,43.0498,43.0754,42.9301,42.9472,40300.0
2011-07-29 10:45:00,50.26,50.3,50.16,50.29,37800.0,42.9472,42.9814,42.8618,42.9729,37800.0
2011-07-29 10:50:00,50.3,50.48,50.3,50.45,30500.0,42.9814,43.1352,42.9814,43.1096,30500.0
2011-07-29 10:55:00,50.45,50.52,50.43,50.44,25400.0,43.1096,43.1694,43.0925,43.101,25400.0
2011-07-29 11:00:00,50.43,50.45,50.37,50.41,19700.0,43.0925,43.1096,43.0412,43.0754,19700.0
2011-07-29 11:05:00,50.41,50.57,50.41,50.54,47100.0,43.0754,43.2121,43.0754,43.1865,47100.0
2011-07-29 11:10:00,50.54,50.63,50.53,50.59,27700.0,43.1865,43.2634,43.1779,43.2292,27700.0
2011-07-29 11:15:00,50.6,50.67,50.56,50.6,32000.0,43.2378,43.2976,43.2036,43.2378,32000.0
2011-07-29 11:20:00,50.59,50.6,50.51,50.59,35300.0,43.2292,43.2378,43.1608,43.2292,35300.0
2011-07-29 11:25:00,50.59,50.62,50.46,50.51,26500.0,43.2292,43.2548,43.1181,43.1608,26500.0
2011-07-29 11:30:00,50.5,50.54,50.44,50.45,13700.0,43.1523,43.1865,43.101,43.1096,13700.0
2011-07-29 11:35:00,50.45,50.46,50.38,50.41,12200.0,43.1096,43.1181,43.0498,43.0754,12200.0
2011-07-29 11:40:00,50.4,50.41,50.31,50.32,17000.0,43.0668,43.0754,42.9899,42.9985,17000.0
2011-07-29 11:45:00,50.31,50.35,50.2,50.21,21700.0,42.9899,43.0241,42.8959,42.9045,21700.0
2011-07-29 11:50:00,50.21,50.25,50.2,50.21,61900.0,42.9045,42.9387,42.8959,42.9045,61900.0
2011-07-29 11:55:00,50.2,50.22,50.18,50.22,36800.0,42.8959,42.913,42.8789,42.913,36800.0
2011-07-29 12:00:00,50.22,50.24,50.18,50.18,34000.0,42.913,42.9301,42.8789,42.8789,34000.0
2011-07-29 12:05:00,50.18,50.24,50.15,50.23,44000.0,42.8789,42.9301,42.8532,42.9216,44000.0
2011-07-29 12:10:00,50.21,50.22,50.15,50.15,45700.0,42.9045,42.913,42.8532,42.8532,45700.0
2011-07-29 12:15:00,50.15,50.2,50.15,50.19,23800.0,42.8532,42.8959,42.8532,42.8874,23800.0
2011-07-29 12:20:00,50.17,50.24,50.15,50.22,20900.0,42.8703,42.9301,42.8532,42.913,20900.0
2011-07-29 12:25:00,50.22,50.22,50.15,50.17,19000.0,42.913,42.913,42.8532,42.8703,19000.0
2011-07-29 12:30:00,50.17,50.19,50.13,50.16,23800.0,42.8703,42.8874,42.8361,42.8618,23800.0
2011-07-29 12:35:00,50.16,50.24,50.14,50.22,20000.0,42.8618,42.9301,42.8447,42.913,20000.0
2011-07-29 12:40:00,50.21,50.26,50.2,50.26,5700.0,42.9045,42.9472,42.8959,42.9472,5700.0
2011-07-29 12:45:00,50.24,50.24,50.18,50.2,17500.0,42.9301,42.9301,42.8789,42.8959,17500.0
2011-07-29 12:50:00,50.21,50.23,50.18,50.18,9400.0,42.9045,42.9216,42.8789,42.8789,9400.0
2011-07-29 12:55:00,50.19,50.23,50.14,50.17,27800.0,42.8874,42.9216,42.8447,42.8703,27800.0
2011-07-29 13:00:00,50.16,50.18,50.11,50.11,41900.0,42.8618,42.8789,42.819,42.819,41900.0
2011-07-29 13:05:00,50.12,50.2,50.1,50.19,28500.0,42.8276,42.8959,42.8105,42.8874,28500.0
2011-07-29 13:10:00,50.19,50.21,50.1,50.17,9500.0,42.8874,42.9045,42.8105,42.8703,9500.0
2011-07-29 13:15:00,50.16,50.2,50.13,50.15,17900.0,42.8618,42.8959,42.8361,42.8532,17900.0
2011-07-29 13:20:00,50.14,50.2,50.14,50.2,6800.0,42.8447,42.8959,42.8447,42.8959,6800.0
2011-07-29 13:25:00,50.21,50.22,50.16,50.17,7900.0,42.9045,42.913,42.8618,42.8703,7900.0
2011-07-29 13:30:00,50.18,50.19,50.15,50.19,13500.0,42.8789,42.8874,42.8532,42.8874,13500.0
2011-07-29 13:35:00,50.17,50.19,50.15,50.18,7500.0,42.8703,42.8874,42.8532,42.8789,7500.0
2011-07-29 13:40:00,50.2,50.25,50.19,50.23,13400.0,42.8959,42.9387,42.8874,42.9216,13400.0
2011-07-29 13:45:00,50.23,50.27,50.21,50.24,10700.0,42.9216,42.9558,42.9045,42.9301,10700.0
2011-07-29 13:50:00,50.24,50.26,50.14,50.15,41100.0,42.9301,42.9472,42.8447,42.8532,41100.0
2011-07-29 13:55:00,50.15,50.16,50.14,50.14,31000.0,42.8532,42.8618,42.8447,42.8447,31000.0
2011-07-29 14:00:00,50.14,50.16,50.13,50.14,26300.0,42.8447,42.8618,42.8361,42.8447,26300.0
2011-07-29 14:05:00,50.14,50.16,50.14,50.15,27500.0,42.8447,42.8618,42.8447,42.8532,27500.0
2011-07-29 14:10:00,50.14,50.16,50.13,50.15,20400.0,42.8447,42.8618,42.8361,42.8532,20400.0
2011-07-29 14:15:00,50.15,50.17,50.13,50.13,32600.0,42.8532,42.8703,42.8361,42.8361,32600.0
2011-07-29 14:20:00,50.13,50.14,50.12,50.13,20700.0,42.8361,42.8447,42.8276,42.8361,20700.0
2011-07-29 14:25:00,50.13,50.14,50.11,50.14,34300.0,42.8361,42.8447,42.819,42.8447,34300.0
2011-07-29 14:30:00,50.14,50.14,50.1,50.11,40400.0,42.8447,42.8447,42.8105,42.819,40400.0
2011-07-29 14:35:00,50.1,50.15,50.09,50.14,197700.0,42.8105,42.8532,42.802,42.8447,197700.0
2011-07-29 14:40:00,50.14,50.17,50.09,50.1,68700.0,42.8447,42.8703,42.802,42.8105,68700.0
2011-07-29 14:45:00,50.09,50.1,50.07,50.09,19200.0,42.802,42.8105,42.7849,42.802,19200.0
2011-07-29 14:50:00,50.09,50.12,50.07,50.12,27900.0,42.802,42.8276,42.7849,42.8276,27900.0
2011-07-29 14:55:00,50.12,50.14,50.06,50.06,43500.0,42.8276,42.8447,42.7763,42.7763,43500.0
2011-07-29 15:00:00,50.06,50.08,50.04,50.05,39600.0,42.7763,42.7934,42.7592,42.7678,39600.0
2011-07-29 15:05:00,50.05,50.07,50.04,50.05,27300.0,42.7678,42.7849,42.7592,42.7678,27300.0
2011-07-29 15:10:00,50.05,50.07,50.03,50.05,69000.0,42.7678,42.7849,42.7507,42.7678,69000.0
2011-07-29 15:15:00,50.04,50.12,50.03,50.07,55800.0,42.7592,42.8276,42.7507,42.7849,55800.0
2011-07-29 15:20:00,50.07,50.1,50.04,50.08,45600.0,42.7849,42.8105,42.7592,42.7934,45600.0
2011-07-29 15:25:00,50.08,50.13,50.07,50.12,77600.0,42.7934,42.8361,42.7849,42.8276,77600.0
2011-07-29 15:30:00,50.12,50.12,50.03,50.07,47600.0,42.8276,42.8276,42.7507,42.7849,47600.0
2011-07-29 15:35:00,50.06,50.09,50.02,50.06,47100.0,42.7763,42.802,42.7421,42.7763,47100.0
2011-07-29 15:40:00,50.06,50.18,50.05,50.16,90600.0,42.7763,42.8789,42.7678,42.8618,90600.0
2011-07-29 15:45:00,50.16,50.18,50.0,50.04,94600.0,42.8618,42.8789,42.725,42.7592,94600.0
2011-07-29 15:50:00,50.04,50.04,50.0,50.01,107200.0,42.7592,42.7592,42.725,42.7336,107200.0
2011-07-29 15:55:00,50.01,50.1,50.0,50.02,144300.0,42.7336,42.8105,42.725,42.7421,144300.0
2011-08-01 09:30:00,50.41,50.6,50.35,50.4,172600.0,43.0754,43.2378,43.0241,43.0668,172600.0
2011-08-01 09:35:00,50.4,50.45,50.3,50.42,100500.0,43.0668,43.1096,42.9814,43.0839,100500.0
2011-08-01 09:40:00,50.41,50.44,50.1,50.12,116300.0,43.0754,43.101,42.8105,42.8276,116300.0
2011-08-01 09:45:00,50.14,50.2,50.07,50.1,172100.0,42.8447,42.8959,42.7849,42.8105,172100.0
2011-08-01 09:50:00,50.1,50.14,50.03,50.07,134200.0,42.8105,42.8447,42.7507,42.7849,134200.0
2011-08-01 09:55:00,50.05,50.12,50.04,50.05,37800.0,42.7678,42.8276,42.7592,42.7678,37800.0
2011-08-01 10:00:00,50.03,50.07,49.98,50.02,224900.0,42.7507,42.7849,42.708,42.7421,224900.0
2011-08-01 10:05:00,50.02,50.08,50.0,50.04,94600.0,42.7421,42.7934,42.725,42.7592,94600.0
2011-08-01 10:10:00,50.04,50.07,50.0,50.02,69800.0,42.7592,42.7849,42.725,42.7421,69800.0
2011-08-01 10:15:00,50.01,50.05,50.0,50.04,31800.0,42.7336,42.7678,42.725,42.7592,31800.0
2011-08-01 10:20:00,50.03,50.11,50.02,50.08,135300.0,42.7507,42.819,42.7421,42.7934,135300.0
2011-08-01 10:25:00,50.07,50.1,50.02,50.02,117300.0,42.7849,42.8105,42.7421,42.7421,117300.0
2011-08-01 10:30:00,50.03,50.1,50.0,50.03,119400.0,42.7507,42.8105,42.725,42.7507,119400.0
2011-08-01 10:35:00,50.05,50.07,50.0,50.02,53200.0,42.7678,42.7849,42.725,42.7421,53200.0
2011-08-01 10:40:00,50.01,50.06,50.0,50.03,157500.0,42.7336,42.7763,42.725,42.7507,157500.0
2011-08-01 10:45:00,50.03,50.06,50.0,50.02,93500.0,42.7507,42.7763,42.725,42.7421,93500.0
2011-08-01 10:50:00,50.03,50.07,50.01,50.02,43200.0,42.7507,42.7849,42.7336,42.7421,43200.0
2011-08-01 10:55:00,50.03,50.07,50.01,50.02,33300.0,42.7507,42.7849,42.7336,42.7421,33300.0
2011-08-01 11:00:00,50.02,50.04,49.98,50.04,148700.0,42.7421,42.7592,42.708,42.7592,148700.0
2011-08-01 11:05:00,50.04,50.14,50.0,50.1,59500.0,42.7592,42.8447,42.725,42.8105,59500.0
2011-08-01 11:10:00,50.1,50.1,50.0,50.06,52100.0,42.8105,42.8105,42.725,42.7763,52100.0
2011-08-01 11:15:00,50.06,50.07,50.0,50.0,39300.0,42.7763,42.7849,42.725,42.725,39300.0
2011-08-01 11:20:00,50.0,50.02,49.99,50.0,54400.0,42.725,42.7421,42.7165,42.725,54400.0
2011-08-01 11:25:00,50.0,50.03,49.99,50.03,41800.0,42.725,42.7507,42.7165,42.7507,41800.0
2011-08-01 11:30:00,50.02,50.02,49.94,49.96,101200.0,42.7421,42.7421,42.6738,42.6909,101200.0
2011-08-01 11:35:00,49.96,49.98,49.93,49.96,70400.0,42.6909,42.708,42.6652,42.6909,70400.0
2011-08-01 11:40:00,49.97,49.97,49.92,49.97,58500.0,42.6994,42.6994,42.6567,42.6994,58500.0
2011-08-01 11:45:00,49.97,50.01,49.96,49.98,50200.0,42.6994,42.7336,42.6909,42.708,50200.0
2011-08-01 11:50:00,49.98,50.0,49.96,50.0,51900.0,42.708,42.725,42.6909,42.725,51900.0
2011-08-01 11:55:00,50.0,50.0,49.92,49.93,59900.0,42.725,42.725,42.6567,42.6652,59900.0
2011-08-01 12:00:00,49.93,49.99,49.85,49.97,74300.0,42.6652,42.7165,42.5969,42.6994,74300.0
2011-08-01 12:05:00,49.98,50.0,49.89,49.98,79700.0,42.708,42.725,42.6311,42.708,79700.0
2011-08-01 12:10:00,49.98,50.0,49.89,49.9,58200.0,42.708,42.725,42.6311,42.6396,58200.0
2011-08-01 12:15:00,49.9,49.98,49.89,49.97,113000.0,42.6396,42.708,42.6311,42.6994,113000.0
2011-08-01 12:20:00,49.97,50.0,49.93,49.99,118900.0,42.6994,42.725,42.6652,42.7165,118900.0
2011-08-01 12:25:00,49.99,50.0,49.99,50.0,23300.0,42.7165,42.725,42.7165,42.725,23300.0
2011-08-01 12:30:00,49.99,50.0,49.92,49.94,43800.0,42.7165,42.725,42.6567,42.6738,43800.0
2011-08-01 12:35:00,49.93,49.94,49.92,49.93,38200.0,42.6652,42.6738,42.6567,42.6652,38200.0
2011-08-01 12:40:00,49.93,49.93,49.88,49.9,51400.0,42.6652,42.6652,42.6225,42.6396,51400.0
2011-08-01 12:45:00,49.9,49.93,49.86,49.91,49200.0,42.6396,42.6652,42.6054,42.6481,49200.0
2011-08-01 12:50:00,49.9,49.92,49.84,49.84,40200.0,42.6396,42.6567,42.5883,42.5883,40200.0
2011-08-01 12:55:00,49.84,49.85,49.8,49.8,54800.0,42.5883,42.5969,42.5541,42.5541,54800.0
2011-08-01 13:00:00,49.8,49.83,49.8,49.83,39400.0,42.5541,42.5798,42.5541,42.5798,39400.0
2011-08-01 13:05:00,49.82,49.82,49.76,49.76,63500.0,42.5712,42.5712,42.52,42.52,63500.0
2011-08-01 13:10:00,49.76,49.76,49.72,49.73,39500.0,42.52,42.52,42.4858,42.4943,39500.0
2011-08-01 13:15:00,49.73,49.74,49.69,49.7,26900.0,42.4943,42.5029,42.4602,42.4687,26900.0
2011-08-01 13:20:00,49.7,49.73,49.7,49.71,53000.0,42.4687,42.4943,42.4687,42.4772,53000.0
2011-08-01 13:25:00,49.72,49.73,49.71,49.71,46200.0,42.4858,42.4943,42.4772,42.4772,46200.0
2011-08-01 13:30:00,49.71,49.74,49.71,49.72,31200.0,42.4772,42.5029,42.4772,42.4858,31200.0
2011-08-01 13:35:00,49.72,49.74,49.7,49.73,43900.0,42.4858,42.5029,42.4687,42.4943,43900.0
2011-08-01 13:40:00,49.73,49.78,49.72,49.78,41400.0,42.4943,42.5371,42.4858,42.5371,41400.0
2011-08-01 13:45:00,49.79,49.79,49.76,49.76,41500.0,42.5456,42.5456,42.52,42.52,41500.0
2011-08-01 13:50:00,49.76,49.78,49.75,49.76,38800.0,42.52,42.5371,42.5114,42.52,38800.0
2011-08-01 13:55:00,49.76,49.79,49.71,49.76,96600.0,42.52,42.5456,42.4772,42.52,96600.0
2011-08-01 14:00:00,49.77,49.78,49.73,49.73,58400.0,42.5285,42.5371,42.4943,42.4943,58400.0
2011-08-01 14:05:00,49.73,49.76,49.72,49.72,84900.0,42.4943,42.52,42.4858,42.4858,84900.0
2011-08-01 14:10:00,49.72,49.75,49.71,49.72,84900.0,42.4858,42.5114,42.4772,42.4858,84900.0
2011-08-01 14:15:00,49.73,49.75,49.7,49.71,73300.0,42.4943,42.5114,42.4687,42.4772,73300.0
2011-08-01 14:20:00,49.71,49.73,49.7,49.71,64800.0,42.4772,42.4943,42.4687,42.4772,64800.0
2011-08-01 14:25:00,49.71,49.75,49.7,49.74,70000.0,42.4772,42.5114,42.4687,42.5029,70000.0
2011-08-01 14:30:00,49.74,49.74,49.7,49.7,42200.0,42.5029,42.5029,42.4687,42.4687,42200.0
2011-08-01 14:35:00,49.71,49.75,49.7,49.75,102600.0,42.4772,42.5114,42.4687,42.5114,102600.0
2011-08-01 14:40:00,49.74,49.75,49.71,49.72,65600.0,42.5029,42.5114,42.4772,42.4858,65600.0
2011-08-01 14:45:00,49.72,49.74,49.71,49.72,58000.0,42.4858,42.5029,42.4772,42.4858,58000.0
2011-08-01 14:50:00,49.73,49.75,49.71,49.75,85800.0,42.4943,42.5114,42.4772,42.5114,85800.0
2011-08-01 14:55:00,49.75,49.78,49.74,49.77,68500.0,42.5114,42.5371,42.5029,42.5285,68500.0
2011-08-01 15:00:00,49.77,49.88,49.75,49.84,80400.0,42.5285,42.6225,42.5114,42.5883,80400.0
2011-08-01 15:05:00,49.84,49.85,49.74,49.76,90500.0,42.5883,42.5969,42.5029,42.52,90500.0
2011-08-01 15:10:00,49.76,49.79,49.75,49.78,45100.0,42.52,42.5456,42.5114,42.5371,45100.0
2011-08-01 15:15:00,49.79,49.79,49.73,49.74,57800.0,42.5456,42.5456,42.4943,42.5029,57800.0
2011-08-01 15:20:00,49.73,49.86,49.73,49.86,97200.0,42.4943,42.6054,42.4943,42.6054,97200.0
2011-08-01 15:25:00,49.86,49.87,49.8,49.8,69000.0,42.6054,42.614,42.5541,42.5541,69000.0
2011-08-01 15:30:00,49.8,49.81,49.74,49.75,66200.0,42.5541,42.5627,42.5029,42.5114,66200.0
2011-08-01 15:35:00,49.75,49.88,49.73,49.88,108200.0,42.5114,42.6225,42.4943,42.6225,108200.0
2011-08-01 15:40:00,49.88,49.88,49.8,49.81,88200.0,42.6225,42.6225,42.5541,42.5627,88200.0
2011-08-01 15:45:00,49.8,49.86,49.76,49.8,132300.0,42.5541,42.6054,42.52,42.5541,132300.0
2011-08-01 15:50:00,49.8,49.87,49.77,49.8,259700.0,42.5541,42.614,42.5285,42.5541,259700.0
2011-08-01 15:55:00,49.8,49.81,49.75,49.79,173000.0,42.5541,42.5627,42.5114,42.5456,173000.0
2011-08-02 09:30:00,49.42,49.42,49.25,49.25,72400.0,42.2294,42.2294,42.0842,42.0842,72400.0
2011-08-02 09:35:00,49.25,49.27,49.1,49.18,70100.0,42.0842,42.1013,41.956,42.0244,70100.0
2011-08-02 09:40:00,49.22,49.57,49.2,49.47,75200.0,42.0585,42.3576,42.0414,42.2722,75200.0
2011-08-02 09:45:00,49.46,49.51,49.41,49.51,68500.0,42.2636,42.3063,42.2209,42.3063,68500.0
2011-08-02 09:50:00,49.5,49.69,49.5,49.63,19800.0,42.2978,42.4602,42.2978,42.4089,19800.0
2011-08-02 09:55:00,49.64,49.81,49.62,49.79,45400.0,42.4174,42.5627,42.4003,42.5456,45400.0
2011-08-02 10:00:00,49.79,49.85,49.72,49.77,106500.0,42.5456,42.5969,42.4858,42.5285,106500.0
2011-08-02 10:05:00,49.76,49.82,49.64,49.67,45600.0,42.52,42.5712,42.4174,42.4431,45600.0
2011-08-02 10:10:00,49.69,49.81,49.68,49.76,36500.0,42.4602,42.5627,42.4516,42.52,36500.0
2011-08-02 10:15:00,49.76,49.76,49.52,49.53,29300.0,42.52,42.52,42.3149,42.3234,29300.0
2011-08-02 10:20:00,49.53,49.54,49.4,49.42,36000.0,42.3234,42.332,42.2123,42.2294,36000.0
2011-08-02 10:25:00,49.41,49.43,49.24,49.24,82500.0,42.2209,42.238,42.0756,42.0756,82500.0
2011-08-02 10:30:00,49.24,49.34,49.24,49.33,39400.0,42.0756,42.1611,42.0756,42.1525,39400.0
2011-08-02 10:35:00,49.33,49.38,49.33,49.33,67000.0,42.1525,42.1953,42.1525,42.1525,67000.0
2011-08-02 10:40:00,49.33,49.35,49.3,49.34,58400.0,42.1525,42.1696,42.1269,42.1611,58400.0
2011-08-02 10:45:00,49.33,49.34,49.28,49.29,91400.0,42.1525,42.1611,42.1098,42.1184,91400.0
2011-08-02 10:50:00,49.3,49.32,49.27,49.28,26200.0,42.1269,42.144,42.1013,42.1098,26200.0
2011-08-02 10:55:00,49.28,49.29,49.26,49.28,24600.0,42.1098,42.1184,42.0927,42.1098,24600.0
2011-08-02 11:00:00,49.29,49.3,49.24,49.29,35600.0,42.1184,42.1269,42.0756,42.1184,35600.0
2011-08-02 11:05:00,49.29,49.31,49.24,49.24,71900.0,42.1184,42.1354,42.0756,42.0756,71900.0
2011-08-02 11:10:00,49.24,49.25,49.18,49.2,108600.0,42.0756,42.0842,42.0244,42.0414,108600.0
2011-08-02 11:15:00,49.19,49.21,49.16,49.16,41200.0,42.0329,42.05,42.0073,42.0073,41200.0
2011-08-02 11:20:00,49.17,49.25,49.16,49.23,25500.0,42.0158,42.0842,42.0073,42.0671,25500.0
2011-08-02 11:25:00,49.24,49.27,49.16,49.17,63400.0,42.0756,42.1013,42.0073,42.0158,63400.0
2011-08-02 11:30:00,49.17,49.25,49.16,49.18,40600.0,42.0158,42.0842,42.0073,42.0244,40600.0
2011-08-02 11:35:00,49.18,49.23,49.17,49.17,27500.0,42.0244,42.0671,42.0158,42.0158,27500.0
2011-08-02 11:40:00,49.18,49.24,49.15,49.23,79200.0,42.0244,42.0756,41.9987,42.0671,79200.0
2011-08-02 11:45:00,49.24,49.24,49.13,49.15,67800.0,42.0756,42.0756,41.9816,41.9987,67800.0
2011-08-02 11:50:00,49.15,49.19,49.13,49.13,74100.0,41.9987,42.0329,41.9816,41.9816,74100.0
2011-08-02 11:55:00,49.13,49.14,49.11,49.12,51700.0,41.9816,41.9902,41.9645,41.9731,51700.0
2011-08-02 12:00:00,49.13,49.13,49.1,49.12,33400.0,41.9816,41.9816,41.956,41.9731,33400.0
2011-08-02 12:05:00,49.12,49.16,49.1,49.14,77100.0,41.9731,42.0073,41.956,41.9902,77100.0
2011-08-02 12:10:00,49.15,49.19,49.13,49.18,24200.0,41.9987,42.0329,41.9816,42.0244,24200.0
2011-08-02 12:15:00,49.18,49.28,49.17,49.27,60400.0,42.0244,42.1098,42.0158,42.1013,60400.0
2011-08-02 12:20:00,49.27,49.27,49.21,49.22,50900.0,42.1013,42.1013,42.05,42.0585,50900.0
2011-08-02 12:25:00,49.21,49.22,49.1,49.14,69300.0,42.05,42.0585,41.956,41.9902,69300.0
2011-08-02 12:30:00,49.14,49.15,49.08,49.1,125000.0,41.9902,41.9987,41.9389,41.956,125000.0
2011-08-02 12:35:00,49.09,49.15,49.07,49.07,77200.0,41.9475,41.9987,41.9304,41.9304,77200.0
2011-08-02 12:40:00,49.07,49.1,49.06,49.07,67400.0,41.9304,41.956,41.9218,41.9304,67400.0
2011-08-02 12:45:00,49.06,49.07,48.96,48.99,127000.0,41.9218,41.9304,41.8364,41.862,127000.0
2011-08-02 12:50:00,49.0,49.13,48.99,49.0,61900.0,41.8705,41.9816,41.862,41.8705,61900.0
2011-08-02 12:55:00,49.0,49.03,48.99,49.02,61500.0,41.8705,41.8962,41.862,41.8876,61500.0
2011-08-02 13:00:00,49.03,49.17,49.03,49.09,32800.0,41.8962,42.0158,41.8962,41.9475,32800.0
2011-08-02 13:05:00,49.07,49.15,49.05,49.14,18300.0,41.9304,41.9987,41.9133,41.9902,18300.0
2011-08-02 13:10:00,49.14,49.14,49.0,49.02,22500.0,41.9902,41.9902,41.8705,41.8876,22500.0
2011-08-02 13:15:00,49.02,49.1,49.01,49.07,27900.0,41.8876,41.956,41.8791,41.9304,27900.0
2011-08-02 13:20:00,49.08,49.1,49.0,49.01,23300.0,41.9389,41.956,41.8705,41.8791,23300.0
2011-08-02 13:25:00,49.01,49.06,48.99,49.0,37000.0,41.8791,41.9218,41.862,41.8705,37000.0
2011-08-02 13:30:00,48.99,49.07,48.99,49.04,23100.0,41.862,41.9304,41.862,41.9047,23100.0
2011-08-02 13:35:00,49.04,49.05,48.96,49.0,59900.0,41.9047,41.9133,41.8364,41.8705,59900.0
2011-08-02 13:40:00,49.01,49.03,48.99,49.01,18100.0,41.8791,41.8962,41.862,41.8791,18100.0
2011-08-02 13:45:00,49.01,49.06,48.98,49.0,45600.0,41.8791,41.9218,41.8535,41.8705,45600.0
2011-08-02 13:50:00,49.0,49.0,48.96,48.98,52000.0,41.8705,41.8705,41.8364,41.8535,52000.0
2011-08-02 13:55:00,48.97,48.98,48.93,48.96,84300.0,41.8449,41.8535,41.8107,41.8364,84300.0
2011-08-02 14:00:00,48.96,49.03,48.95,49.03,31100.0,41.8364,41.8962,41.8278,41.8962,31100.0
2011-08-02 14:05:00,49.04,49.06,48.98,49.0,29600.0,41.9047,41.9218,41.8535,41.8705,29600.0
2011-08-02 14:10:00,49.01,49.07,49.0,49.07,19800.0,41.8791,41.9304,41.8705,41.9304,19800.0
2011-08-02 14:15:00,49.07,49.14,49.04,49.12,36600.0,41.9304,41.9902,41.9047,41.9731,36600.0
2011-08-02 14:20:00,49.12,49.13,49.06,49.06,20400.0,41.9731,41.9816,41.9218,41.9218,20400.0
2011-08-02 14:25:00,49.06,49.06,48.99,49.0,92300.0,41.9218,41.9218,41.862,41.8705,92300.0
2011-08-02 14:30:00,49.01,49.01,48.98,48.98,80900.0,41.8791,41.8791,41.8535,41.8535,80900.0
2011-08-02 14:35:00,48.98,48.99,48.96,48.97,30300.0,41.8535,41.862,41.8364,41.8449,30300.0
2011-08-02 14:40:00,48.97,48.99,48.95,48.95,56800.0,41.8449,41.862,41.8278,41.8278,56800.0
2011-08-02 14:45:00,48.95,48.98,48.95,48.97,35000.0,41.8278,41.8535,41.8278,41.8449,35000.0
2011-08-02 14:50:00,48.96,49.0,48.96,48.98,20500.0,41.8364,41.8705,41.8364,41.8535,20500.0
2011-08-02 14:55:00,48.99,49.0,48.95,48.95,29800.0,41.862,41.8705,41.8278,41.8278,29800.0
2011-08-02 15:00:00,48.96,48.98,48.93,48.94,95800.0,41.8364,41.8535,41.8107,41.8193,95800.0
2011-08-02 15:05:00,48.95,48.97,48.93,48.94,60500.0,41.8278,41.8449,41.8107,41.8193,60500.0
2011-08-02 15:10:00,48.94,48.94,48.9,48.9,70800.0,41.8193,41.8193,41.7851,41.7851,70800.0
2011-08-02 15:15:00,48.9,48.95,48.89,48.9,82900.0,41.7851,41.8278,41.7766,41.7851,82900.0
2011-08-02 15:20:00,48.9,48.91,48.86,48.87,85600.0,41.7851,41.7936,41.7509,41.7595,85600.0
2011-08-02 15:25:00,48.87,48.87,48.81,48.82,70800.0,41.7595,41.7595,41.7082,41.7167,70800.0
2011-08-02 15:30:00,48.82,48.83,48.78,48.82,61600.0,41.7167,41.7253,41.6826,41.7167,61600.0
2011-08-02 15:35:00,48.82,48.82,48.77,48.81,49500.0,41.7167,41.7167,41.674,41.7082,49500.0
2011-08-02 15:40:00,48.81,48.82,48.74,48.75,133500.0,41.7082,41.7167,41.6484,41.6569,133500.0
2011-08-02 15:45:00,48.75,48.75,48.65,48.66,134400.0,41.6569,41.6569,41.5715,41.58,134400.0
2011-08-02 15:50:00,48.66,48.69,48.61,48.63,162900.0,41.58,41.6057,41.5373,41.5544,162900.0
2011-08-02 15:55:00,48.63,48.66,48.52,48.54,203300.0,41.5544,41.58,41.4604,41.4775,203300.0
2011-08-03 09:30:00,48.84,48.97,48.65,48.94,56200.0,41.7338,41.8449,41.5715,41.8193,56200.0
2011-08-03 09:35:00,48.92,48.92,48.73,48.79,20900.0,41.8022,41.8022,41.6398,41.6911,20900.0
2011-08-03 09:40:00,48.8,48.83,48.77,48.79,26000.0,41.6996,41.7253,41.674,41.6911,26000.0
2011-08-03 09:45:00,48.79,48.85,48.74,48.81,44400.0,41.6911,41.7424,41.6484,41.7082,44400.0
2011-08-03 09:50:00,48.81,48.98,48.81,48.95,36500.0,41.7082,41.8535,41.7082,41.8278,36500.0
2011-08-03 09:55:00,48.93,49.06,48.9,48.97,77900.0,41.8107,41.9218,41.7851,41.8449,77900.0
2011-08-03 10:00:00,48.98,49.02,48.86,48.93,77600.0,41.8535,41.8876,41.7509,41.8107,77600.0
2011-08-03 10:05:00,48.93,48.95,48.78,48.91,46900.0,41.8107,41.8278,41.6826,41.7936,46900.0
2011-08-03 10:10:00,48.91,48.93,48.64,48.72,76000.0,41.7936,41.8107,41.5629,41.6313,76000.0
2011-08-03 10:15:00,48.71,48.71,48.54,48.6,73500.0,41.6227,41.6227,41.4775,41.5287,73500.0
2011-08-03 10:20:00,48.62,48.67,48.4,48.52,63200.0,41.5458,41.5886,41.3578,41.4604,63200.0
2011-08-03 10:25:00,48.52,48.54,48.41,48.43,48300.0,41.4604,41.4775,41.3664,41.3835,48300.0
2011-08-03 10:30:00,48.42,48.45,48.12,48.12,86600.0,41.3749,41.4006,41.1186,41.1186,86600.0
2011-08-03 10:35:00,48.14,48.2,48.0,48.12,68600.0,41.1357,41.1869,41.016,41.1186,68600.0
2011-08-03 10:40:00,48.12,48.29,48.0,48.18,127800.0,41.1186,41.2639,41.016,41.1699,127800.0
2011-08-03 10:45:00,48.19,48.35,48.16,48.3,80800.0,41.1784,41.3151,41.1528,41.2724,80800.0
2011-08-03 10:50:00,48.3,48.64,48.25,48.64,100100.0,41.2724,41.5629,41.2297,41.5629,100100.0
2011-08-03 10:55:00,48.65,48.67,48.45,48.54,109100.0,41.5715,41.5886,41.4006,41.4775,109100.0
2011-08-03 11:00:00,48.53,48.58,48.47,48.49,120700.0,41.4689,41.5117,41.4177,41.4348,120700.0
2011-08-03 11:05:00,48.49,48.72,48.47,48.62,144800.0,41.4348,41.6313,41.4177,41.5458,144800.0
2011-08-03 11:10:00,48.61,48.71,48.56,48.7,144200.0,41.5373,41.6227,41.4946,41.6142,144200.0
2011-08-03 11:15:00,48.7,49.09,48.66,48.99,223300.0,41.6142,41.9475,41.58,41.862,223300.0
2011-08-03 11:20:00,49.0,49.09,48.95,49.01,57400.0,41.8705,41.9475,41.8278,41.8791,57400.0
2011-08-03 11:25:00,49.03,49.09,48.97,49.03,80600.0,41.8962,41.9475,41.8449,41.8962,80600.0
2011-08-03 11:30:00,49.03,49.05,48.95,48.98,64800.0,41.8962,41.9133,41.8278,41.8535,64800.0
2011-08-03 11:35:00,48.99,49.06,48.98,49.02,58900.0,41.862,41.9218,41.8535,41.8876,58900.0
2011-08-03 11:40:00,49.01,49.06,48.98,49.02,116500.0,41.8791,41.9218,41.8535,41.8876,116500.0
2011-08-03 11:45:00,49.02,49.19,49.02,49.14,131400.0,41.8876,42.0329,41.8876,41.9902,131400.0
2011-08-03 11:50:00,49.15,49.17,49.09,49.17,41300.0,41.9987,42.0158,41.9475,42.0158,41300.0
2011-08-03 11:55:00,49.16,49.17,49.05,49.07,51200.0,42.0073,42.0158,41.9133,41.9304,51200.0
2011-08-03 12:00:00,49.08,49.09,49.0,49.07,62500.0,41.9389,41.9475,41.8705,41.9304,62500.0
2011-08-03 12:05:00,49.07,49.14,49.06,49.13,62200.0,41.9304,41.9902,41.9218,41.9816,62200.0
2011-08-03 12:10:00,49.13,49.15,49.09,49.15,55900.0,41.9816,41.9987,41.9475,41.9987,55900.0
2011-08-03 12:15:00,49.15,49.15,49.08,49.11,85200.0,41.9987,41.9987,41.9389,41.9645,85200.0
2011-08-03 12:20:00,49.1,49.19,49.09,49.18,88500.0,41.956,42.0329,41.9475,42.0244,88500.0
2011-08-03 12:25:00,49.17,49.19,49.09,49.16,68800.0,42.0158,42.0329,41.9475,42.0073,68800.0
2011-08-03 12:30:00,49.16,49.19,49.11,49.17,67600.0,42.0073,42.0329,41.9645,42.0158,67600.0
2011-08-03 12:35:00,49.18,49.24,49.16,49.17,146300.0,42.0244,42.0756,42.0073,42.0158,146300.0
2011-08-03 12:40:00,49.16,49.16,49.01,49.04,63900.0,42.0073,42.0073,41.8791,41.9047,63900.0
2011-08-03 12:45:00,49.04,49.04,48.99,49.01,17900.0,41.9047,41.9047,41.862,41.8791,17900.0
2011-08-03 12:50:00,49.02,49.03,48.93,48.96,52600.0,41.8876,41.8962,41.8107,41.8364,52600.0
2011-08-03 12:55:00,48.97,48.98,48.88,48.89,48400.0,41.8449,41.8535,41.768,41.7766,48400.0
2011-08-03 13:00:00,48.89,48.93,48.86,48.86,35600.0,41.7766,41.8107,41.7509,41.7509,35600.0
2011-08-03 13:05:00,48.87,48.88,48.82,48.83,38500.0,41.7595,41.768,41.7167,41.7253,38500.0
2011-08-03 13:10:00,48.84,48.94,48.8,48.91,31800.0,41.7338,41.8193,41.6996,41.7936,31800.0
2011-08-03 13:15:00,48.91,48.94,48.89,48.9,28500.0,41.7936,41.8193,41.7766,41.7851,28500.0
2011-08-03 13:20:00,48.9,49.04,48.87,48.97,50500.0,41.7851,41.9047,41.7595,41.8449,50500.0
2011-08-03 13:25:00,48.97,49.0,48.92,48.98,21300.0,41.8449,41.8705,41.8022,41.8535,21300.0
2011-08-03 13:30:00,48.97,49.06,48.94,49.06,18300.0,41.8449,41.9218,41.8193,41.9218,18300.0
2011-08-03 13:35:00,49.05,49.09,48.98,49.07,28900.0,41.9133,41.9475,41.8535,41.9304,28900.0
2011-08-03 13:40:00,49.07,49.15,49.05,49.15,49700.0,41.9304,41.9987,41.9133,41.9987,49700.0
2011-08-03 13:45:00,49.16,49.2,49.11,49.2,71500.0,42.0073,42.0414,41.9645,42.0414,71500.0
2011-08-03 13:50:00,49.18,49.19,49.06,49.18,37000.0,42.0244,42.0329,41.9218,42.0244,37000.0
2011-08-03 13:55:00,49.17,49.19,49.12,49.13,38300.0,42.0158,42.0329,41.9731,41.9816,38300.0
2011-08-03 14:00:00,49.12,49.13,49.03,49.12,60900.0,41.9731,41.9816,41.8962,41.9731,60900.0
2011-08-03 14:05:00,49.12,49.14,49.02,49.03,24400.0,41.9731,41.9902,41.8876,41.8962,24400.0
2011-08-03 14:10:00,49.04,49.18,49.04,49.17,24000.0,41.9047,42.0244,41.9047,42.0158,24000.0
2011-08-03 14:15:00,49.17,49.19,49.07,49.08,65200.0,42.0158,42.0329,41.9304,41.9389,65200.0
2011-08-03 14:20:00,49.07,49.16,49.06,49.13,50400.0,41.9304,42.0073,41.9218,41.9816,50400.0
2011-08-03 14:25:00,49.12,49.17,49.06,49.09,99800.0,41.9731,42.0158,41.9218,41.9475,99800.0
2011-08-03 14:30:00,49.11,49.14,49.02,49.08,55100.0,41.9645,41.9902,41.8876,41.9389,55100.0
2011-08-03 14:35:00,49.06,49.12,49.04,49.12,110900.0,41.9218,41.9731,41.9047,41.9731,110900.0
2011-08-03 14:40:00,49.11,49.19,49.08,49.15,60900.0,41.9645,42.0329,41.9389,41.9987,60900.0
2011-08-03 14:45:00,49.14,49.15,49.06,49.15,33100.0,41.9902,41.9987,41.9218,41.9987,33100.0
2011-08-03 14:50:00,49.14,49.15,49.09,49.12,25300.0,41.9902,41.9987,41.9475,41.9731,25300.0
2011-08-03 14:55:00,49.12,49.2,49.08,49.19,41900.0,41.9731,42.0414,41.9389,42.0329,41900.0
2011-08-03 15:00:00,49.18,49.28,49.17,49.26,95400.0,42.0244,42.1098,42.0158,42.0927,95400.0
2011-08-03 15:05:00,49.26,49.3,49.16,49.17,79000.0,42.0927,42.1269,42.0073,42.0158,79000.0
2011-08-03 15:10:00,49.16,49.26,49.14,49.15,55000.0,42.0073,42.0927,41.9902,41.9987,55000.0
2011-08-03 15:15:00,49.14,49.3,49.14,49.3,117100.0,41.9902,42.1269,41.9902,42.1269,117100.0
2011-08-03 15:20:00,49.29,49.38,49.28,49.33,88500.0,42.1184,42.1953,42.1098,42.1525,88500.0
2011-08-03 15:25:00,49.32,49.38,49.31,49.33,61800.0,42.144,42.1953,42.1354,42.1525,61800.0
2011-08-03 15:30:00,49.34,49.38,49.31,49.34,88400.0,42.1611,42.1953,42.1354,42.1611,88400.0
2011-08-03 15:35:00,49.35,49.37,49.31,49.34,87100.0,42.1696,42.1867,42.1354,42.1611,87100.0
2011-08-03 15:40:00,49.33,49.38,49.26,49.34,126000.0,42.1525,42.1953,42.0927,42.1611,126000.0
2011-08-03 15:45:00,49.33,49.49,49.32,49.48,201900.0,42.1525,42.2893,42.144,42.2807,201900.0
2011-08-03 15:50:00,49.49,49.56,49.47,49.53,198400.0,42.2893,42.3491,42.2722,42.3234,198400.0
2011-08-03 15:55:00,49.53,49.54,49.49,49.54,226700.0,42.3234,42.332,42.2893,42.332,226700.0
2011-08-04 09:30:00,48.94,48.94,48.6,48.74,69700.0,41.8193,41.8193,41.5287,41.6484,69700.0
2011-08-04 09:35:00,48.76,48.84,48.65,48.82,50100.0,41.6655,41.7338,41.5715,41.7167,50100.0
2011-08-04 09:40:00,48.83,48.91,48.77,48.83,64100.0,41.7253,41.7936,41.674,41.7253,64100.0
2011-08-04 09:45:00,48.86,48.9,48.79,48.81,86000.0,41.7509,41.7851,41.6911,41.7082,86000.0
2011-08-04 09:50:00,48.81,49.06,48.79,49.02,135300.0,41.7082,41.9218,41.6911,41.8876,135300.0
2011-08-04 09:55:00,49.01,49.23,48.99,49.23,90300.0,41.8791,42.0671,41.862,42.0671,90300.0
2011-08-04 10:00:00,49.23,49.26,49.16,49.16,54400.0,42.0671,42.0927,42.0073,42.0073,54400.0
2011-08-04 10:05:00,49.16,49.16,48.94,48.97,97900.0,42.0073,42.0073,41.8193,41.8449,97900.0
2011-08-04 10:10:00,49.0,49.02,48.91,48.91,87500.0,41.8705,41.8876,41.7936,41.7936,87500.0
2011-08-04 10:15:00,48.91,48.91,48.83,48.84,92100.0,41.7936,41.7936,41.7253,41.7338,92100.0
2011-08-04 10:20:00,48.84,48.94,48.82,48.93,40600.0,41.7338,41.8193,41.7167,41.8107,40600.0
2011-08-04 10:25:00,48.94,49.1,48.93,49.03,27900.0,41.8193,41.956,41.8107,41.8962,27900.0
2011-08-04 10:30:00,49.02,49.06,48.94,48.94,39200.0,41.8876,41.9218,41.8193,41.8193,39200.0
2011-08-04 10:35:00,48.93,48.99,48.9,48.92,31100.0,41.8107,41.862,41.7851,41.8022,31100.0
2011-08-04 10:40:00,48.91,48.94,48.87,48.87,108800.0,41.7936,41.8193,41.7595,41.7595,108800.0
2011-08-04 10:45:00,48.87,48.9,48.84,48.88,92400.0,41.7595,41.7851,41.7338,41.768,92400.0
2011-08-04 10:50:00,48.88,48.9,48.84,48.86,51800.0,41.768,41.7851,41.7338,41.7509,51800.0
2011-08-04 10:55:00,48.85,48.89,48.83,48.85,74900.0,41.7424,41.7766,41.7253,41.7424,74900.0
2011-08-04 11:00:00,48.85,48.97,48.82,48.91,111900.0,41.7424,41.8449,41.7167,41.7936,111900.0
2011-08-04 11:05:00,48.9,48.96,48.83,48.84,67000.0,41.7851,41.8364,41.7253,41.7338,67000.0
2011-08-04 11:10:00,48.84,48.84,48.73,48.76,85800.0,41.7338,41.7338,41.6398,41.6655,85800.0
2011-08-04 11:15:00,48.77,48.77,48.7,48.76,66300.0,41.674,41.674,41.6142,41.6655,66300.0
2011-08-04 11:20:00,48.76,48.81,48.67,48.68,80500.0,41.6655,41.7082,41.5886,41.5971,80500.0
2011-08-04 11:25:00,48.68,48.8,48.67,48.68,72800.0,41.5971,41.6996,41.5886,41.5971,72800.0
2011-08-04 11:30:00,48.7,48.78,48.67,48.74,66100.0,41.6142,41.6826,41.5886,41.6484,66100.0
2011-08-04 11:35:00,48.73,48.73,48.62,48.64,56400.0,41.6398,41.6398,41.5458,41.5629,56400.0
2011-08-04 11:40:00,48.64,48.64,48.56,48.58,78200.0,41.5629,41.5629,41.4946,41.5117,78200.0
2011-08-04 11:45:00,48.57,48.58,48.5,48.51,136200.0,41.5031,41.5117,41.4433,41.4518,136200.0
2011-08-04 11:50:00,48.52,48.6,48.49,48.56,69700.0,41.4604,41.5287,41.4348,41.4946,69700.0
2011-08-04 11:55:00,48.57,48.62,48.54,48.58,39200.0,41.5031,41.5458,41.4775,41.5117,39200.0
2011-08-04 12:00:00,48.58,48.66,48.5,48.65,76800.0,41.5117,41.58,41.4433,41.5715,76800.0
2011-08-04 12:05:00,48.66,48.68,48.49,48.54,52000.0,41.58,41.5971,41.4348,41.4775,52000.0
2011-08-04 12:10:00,48.52,48.72,48.49,48.7,56700.0,41.4604,41.6313,41.4348,41.6142,56700.0
2011-08-04 12:15:00,48.69,48.76,48.63,48.66,56200.0,41.6057,41.6655,41.5544,41.58,56200.0
2011-08-04 12:20:00,48.65,48.73,48.62,48.65,50600.0,41.5715,41.6398,41.5458,41.5715,50600.0
2011-08-04 12:25:00,48.63,48.86,48.6,48.82,58700.0,41.5544,41.7509,41.5287,41.7167,58700.0
2011-08-04 12:30:00,48.83,49.01,48.81,48.98,94700.0,41.7253,41.8791,41.7082,41.8535,94700.0
2011-08-04 12:35:00,48.98,49.14,48.97,49.14,101700.0,41.8535,41.9902,41.8449,41.9902,101700.0
2011-08-04 12:40:00,49.12,49.15,49.09,49.11,51200.0,41.9731,41.9987,41.9475,41.9645,51200.0
2011-08-04 12:45:00,49.1,49.12,49.01,49.03,43400.0,41.956,41.9731,41.8791,41.8962,43400.0
2011-08-04 12:50:00,49.03,49.05,48.94,49.02,44700.0,41.8962,41.9133,41.8193,41.8876,44700.0
2011-08-04 12:55:00,49.02,49.06,48.97,48.98,53800.0,41.8876,41.9218,41.8449,41.8535,53800.0
2011-08-04 13:00:00,48.99,49.12,48.96,48.96,64700.0,41.862,41.9731,41.8364,41.8364,64700.0
2011-08-04 13:05:00,48.97,49.06,48.95,49.04,65300.0,41.8449,41.9218,41.8278,41.9047,65300.0
2011-08-04 13:10:00,49.04,49.08,48.91,48.98,62200.0,41.9047,41.9389,41.7936,41.8535,62200.0
2011-08-04 13:15:00,48.98,48.98,48.85,48.86,46300.0,41.8535,41.8535,41.7424,41.7509,46300.0
2011-08-04 13:20:00,48.87,48.95,48.85,48.89,58900.0,41.7595,41.8278,41.7424,41.7766,58900.0
2011-08-04 13:25:00,48.87,48.97,48.86,48.92,39500.0,41.7595,41.8449,41.7509,41.8022,39500.0
2011-08-04 13:30:00,48.92,48.92,48.72,48.72,52600.0,41.8022,41.8022,41.6313,41.6313,52600.0
2011-08-04 13:35:00,48.71,48.78,48.65,48.72,45700.0,41.6227,41.6826,41.5715,41.6313,45700.0
2011-08-04 13:40:00,48.73,48.73,48.58,48.59,39700.0,41.6398,41.6398,41.5117,41.5202,39700.0
2011-08-04 13:45:00,48.59,48.63,48.53,48.59,40200.0,41.5202,41.5544,41.4689,41.5202,40200.0
2011-08-04 13:50:00,48.57,48.64,48.54,48.54,61000.0,41.5031,41.5629,41.4775,41.4775,61000.0
2011-08-04 13:55:00,48.54,48.63,48.52,48.54,83700.0,41.4775,41.5544,41.4604,41.4775,83700.0
2011-08-04 14:00:00,48.55,48.59,48.5,48.56,117600.0,41.486,41.5202,41.4433,41.4946,117600.0
2011-08-04 14:05:00,48.56,48.56,48.48,48.5,92600.0,41.4946,41.4946,41.4262,41.4433,92600.0
2011-08-04 14:10:00,48.5,48.51,48.45,48.46,93100.0,41.4433,41.4518,41.4006,41.4091,93100.0
2011-08-04 14:15:00,48.46,48.5,48.41,48.43,89800.0,41.4091,41.4433,41.3664,41.3835,89800.0
2011-08-04 14:20:00,48.41,48.51,48.39,48.42,101100.0,41.3664,41.4518,41.3493,41.3749,101100.0
2011-08-04 14:25:00,48.4,48.41,48.35,48.36,109600.0,41.3578,41.3664,41.3151,41.3237,109600.0
2011-08-04 14:30:00,48.36,48.51,48.34,48.49,97200.0,41.3237,41.4518,41.3066,41.4348,97200.0
2011-08-04 14:35:00,48.48,48.58,48.46,48.58,104500.0,41.4262,41.5117,41.4091,41.5117,104500.0
2011-08-04 14:40:00,48.58,48.72,48.55,48.67,95400.0,41.5117,41.6313,41.486,41.5886,95400.0
2011-08-04 14:45:00,48.67,48.83,48.62,48.8,93800.0,41.5886,41.7253,41.5458,41.6996,93800.0
2011-08-04 14:50:00,48.78,49.0,48.73,48.75,91800.0,41.6826,41.8705,41.6398,41.6569,91800.0
2011-08-04 14:55:00,48.75,48.77,48.68,48.75,69900.0,41.6569,41.674,41.5971,41.6569,69900.0
2011-08-04 15:00:00,48.75,48.81,48.65,48.76,101700.0,41.6569,41.7082,41.5715,41.6655,101700.0
2011-08-04 15:05:00,48.75,48.83,48.75,48.8,121000.0,41.6569,41.7253,41.6569,41.6996,121000.0
2011-08-04 15:10:00,48.81,48.85,48.77,48.82,166700.0,41.7082,41.7424,41.674,41.7167,166700.0
2011-08-04 15:15:00,48.81,48.83,48.57,48.6,81000.0,41.7082,41.7253,41.5031,41.5287,81000.0
2011-08-04 15:20:00,48.6,48.61,48.48,48.48,90800.0,41.5287,41.5373,41.4262,41.4262,90800.0
2011-08-04 15:25:00,48.48,48.54,48.38,48.4,108900.0,41.4262,41.4775,41.3408,41.3578,108900.0
2011-08-04 15:30:00,48.4,48.44,48.34,48.37,177000.0,41.3578,41.392,41.3066,41.3322,177000.0
2011-08-04 15:35:00,48.36,48.47,48.32,48.39,112300.0,41.3237,41.4177,41.2895,41.3493,112300.0
2011-08-04 15:40:00,48.39,48.41,48.27,48.29,179400.0,41.3493,41.3664,41.2468,41.2639,179400.0
2011-08-04 15:45:00,48.29,48.36,48.22,48.34,226100.0,41.2639,41.3237,41.204,41.3066,226100.0
2011-08-04 15:50:00,48.34,48.35,48.16,48.23,277300.0,41.3066,41.3151,41.1528,41.2126,277300.0
2011-08-04 15:55:00,48.23,48.27,48.08,48.16,381200.0,41.2126,41.2468,41.0844,41.1528,381200.0
2011-08-05 09:30:00,48.57,48.62,48.0,48.57,190100.0,41.5031,41.5458,41.016,41.5031,190100.0
2011-08-05 09:35:00,48.54,48.59,48.0,48.13,140200.0,41.4775,41.5202,41.016,41.1271,140200.0
2011-08-05 09:40:00,48.1,48.13,47.98,48.0,108700.0,41.1015,41.1271,40.999,41.016,108700.0
2011-08-05 09:45:00,48.0,48.15,47.98,47.99,130400.0,41.016,41.1442,40.999,41.0075,130400.0
2011-08-05 09:50:00,48.0,48.02,47.87,47.96,192100.0,41.016,41.0331,40.905,40.9819,192100.0
2011-08-05 09:55:00,47.95,48.02,47.83,47.85,199200.0,40.9733,41.0331,40.8708,40.8879,199200.0
2011-08-05 10:00:00,47.85,47.94,47.74,47.76,183600.0,40.8879,40.9648,40.7939,40.811,183600.0
2011-08-05 10:05:00,47.77,48.02,47.71,48.02,135000.0,40.8195,41.0331,40.7682,41.0331,135000.0
2011-08-05 10:10:00,48.02,48.07,47.69,47.71,135000.0,41.0331,41.0759,40.7512,40.7682,135000.0
2011-08-05 10:15:00,47.72,47.86,47.62,47.85,168700.0,40.7768,40.8964,40.6913,40.8879,168700.0
2011-08-05 10:20:00,47.85,48.2,47.77,48.2,62700.0,40.8879,41.1869,40.8195,41.1869,62700.0
2011-08-05 10:25:00,48.18,48.28,47.91,47.91,81700.0,41.1699,41.2553,40.9391,40.9391,81700.0
2011-08-05 10:30:00,47.91,47.94,47.66,47.78,80700.0,40.9391,40.9648,40.7255,40.8281,80700.0
2011-08-05 10:35:00,47.78,47.89,47.63,47.76,71100.0,40.8281,40.9221,40.6999,40.811,71100.0
2011-08-05 10:40:00,47.78,47.82,47.67,47.72,61100.0,40.8281,40.8622,40.7341,40.7768,61100.0
2011-08-05 10:45:00,47.73,47.73,47.62,47.67,60400.0,40.7853,40.7853,40.6913,40.7341,60400.0
2011-08-05 10:50:00,47.7,47.75,47.63,47.67,50400.0,40.7597,40.8024,40.6999,40.7341,50400.0
2011-08-05 10:55:00,47.68,47.83,47.62,47.83,76700.0,40.7426,40.8708,40.6913,40.8708,76700.0
2011-08-05 11:00:00,47.83,47.83,47.61,47.64,75200.0,40.8708,40.8708,40.6828,40.7084,75200.0
2011-08-05 11:05:00,47.63,47.67,47.52,47.54,156000.0,40.6999,40.7341,40.6059,40.623,156000.0
2011-08-05 11:10:00,47.54,47.59,47.5,47.5,61100.0,40.623,40.6657,40.5888,40.5888,61100.0
2011-08-05 11:15:00,47.5,47.54,47.35,47.35,93300.0,40.5888,40.623,40.4606,40.4606,93300.0
2011-08-05 11:20:00,47.35,47.36,47.26,47.27,62300.0,40.4606,40.4692,40.3837,40.3923,62300.0
2011-08-05 11:25:00,47.27,47.48,47.21,47.27,191400.0,40.3923,40.5717,40.341,40.3923,191400.0
2011-08-05 11:30:00,47.25,47.3,47.2,47.25,118100.0,40.3752,40.4179,40.3324,40.3752,118100.0
2011-08-05 11:35:00,47.23,47.27,47.17,47.2,72100.0,40.3581,40.3923,40.3068,40.3324,72100.0
2011-08-05 11:40:00,47.23,47.34,47.18,47.32,45000.0,40.3581,40.4521,40.3154,40.435,45000.0
2011-08-05 11:45:00,47.32,47.32,47.16,47.18,107400.0,40.435,40.435,40.2983,40.3154,107400.0
2011-08-05 11:50:00,47.17,47.2,47.12,47.13,90900.0,40.3068,40.3324,40.2641,40.2726,90900.0
2011-08-05 11:55:00,47.13,47.13,46.97,47.01,112300.0,40.2726,40.2726,40.1359,40.1701,112300.0
2011-08-05 12:00:00,47.02,47.15,46.99,47.07,120700.0,40.1786,40.2897,40.153,40.2214,120700.0
2011-08-05 12:05:00,47.07,47.2,47.01,47.18,45900.0,40.2214,40.3324,40.1701,40.3154,45900.0
2011-08-05 12:10:00,47.19,47.48,47.16,47.47,106600.0,40.3239,40.5717,40.2983,40.5632,106600.0
2011-08-05 12:15:00,47.48,47.79,47.45,47.5,82100.0,40.5717,40.8366,40.5461,40.5888,82100.0
2011-08-05 12:20:00,47.52,47.67,47.39,47.63,102800.0,40.6059,40.7341,40.4948,40.6999,102800.0
2011-08-05 12:25:00,47.63,47.66,47.45,47.47,56800.0,40.6999,40.7255,40.5461,40.5632,56800.0
2011-08-05 12:30:00,47.47,47.78,47.45,47.78,85000.0,40.5632,40.8281,40.5461,40.8281,85000.0
2011-08-05 12:35:00,47.79,48.05,47.73,47.95,153500.0,40.8366,41.0588,40.7853,40.9733,153500.0
2011-08-05 12:40:00,47.94,48.32,47.83,48.23,193700.0,40.9648,41.2895,40.8708,41.2126,193700.0
2011-08-05 12:45:00,48.22,48.38,48.11,48.26,148700.0,41.204,41.3408,41.11,41.2382,148700.0
2011-08-05 12:50:00,48.26,48.5,48.24,48.35,161300.0,41.2382,41.4433,41.2211,41.3151,161300.0
2011-08-05 12:55:00,48.35,48.45,48.3,48.42,68100.0,41.3151,41.4006,41.2724,41.3749,68100.0
2011-08-05 13:00:00,48.41,48.52,48.24,48.25,37800.0,41.3664,41.4604,41.2211,41.2297,37800.0
2011-08-05 13:05:00,48.25,48.34,48.06,48.2,49500.0,41.2297,41.3066,41.0673,41.1869,49500.0
2011-08-05 13:10:00,48.2,48.4,48.2,48.28,25900.0,41.1869,41.3578,41.1869,41.2553,25900.0
2011-08-05 13:15:00,48.32,48.52,48.31,48.51,33600.0,41.2895,41.4604,41.2809,41.4518,33600.0
2011-08-05 13:20:00,48.49,48.65,48.47,48.53,41300.0,41.4348,41.5715,41.4177,41.4689,41300.0
2011-08-05 13:25:00,48.52,48.62,48.45,48.56,49800.0,41.4604,41.5458,41.4006,41.4946,49800.0
2011-08-05 13:30:00,48.55,48.59,48.38,48.43,36500.0,41.486,41.5202,41.3408,41.3835,36500.0
2011-08-05 13:35:00,48.42,48.43,48.26,48.29,38000.0,41.3749,41.3835,41.2382,41.2639,38000.0
2011-08-05 13:40:00,48.29,48.34,48.2,48.32,93200.0,41.2639,41.3066,41.1869,41.2895,93200.0
2011-08-05 13:45:00,48.32,48.43,48.19,48.4,84300.0,41.2895,41.3835,41.1784,41.3578,84300.0
2011-08-05 13:50:00,48.4,48.64,48.37,48.62,85400.0,41.3578,41.5629,41.3322,41.5458,85400.0
2011-08-05 13:55:00,48.63,48.66,48.46,48.46,89400.0,41.5544,41.58,41.4091,41.4091,89400.0
2011-08-05 14:00:00,48.47,48.5,48.29,48.36,77200.0,41.4177,41.4433,41.2639,41.3237,77200.0
2011-08-05 14:05:00,48.35,48.39,48.19,48.21,43300.0,41.3151,41.3493,41.1784,41.1955,43300.0
2011-08-05 14:10:00,48.2,48.28,48.08,48.22,40700.0,41.1869,41.2553,41.0844,41.204,40700.0
2011-08-05 14:15:00,48.22,48.22,48.12,48.2,30800.0,41.204,41.204,41.1186,41.1869,30800.0
2011-08-05 14:20:00,48.21,48.3,48.17,48.19,106500.0,41.1955,41.2724,41.1613,41.1784,106500.0
2011-08-05 14:25:00,48.21,48.22,48.13,48.19,52900.0,41.1955,41.204,41.1271,41.1784,52900.0
2011-08-05 14:30:00,48.18,48.18,48.1,48.11,23800.0,41.1699,41.1699,41.1015,41.11,23800.0
2011-08-05 14:35:00,48.1,48.22,48.08,48.2,17400.0,41.1015,41.204,41.0844,41.1869,17400.0
2011-08-05 14:40:00,48.2,48.2,48.07,48.11,54900.0,41.1869,41.1869,41.0759,41.11,54900.0
2011-08-05 14:45:00,48.11,48.12,47.91,47.94,72700.0,41.11,41.1186,40.9391,40.9648,72700.0
2011-08-05 14:50:00,47.95,47.99,47.77,47.84,56600.0,40.9733,41.0075,40.8195,40.8793,56600.0
2011-08-05 14:55:00,47.83,47.85,47.7,47.83,90900.0,40.8708,40.8879,40.7597,40.8708,90900.0
2011-08-05 15:00:00,47.84,47.92,47.6,47.61,102500.0,40.8793,40.9477,40.6742,40.6828,102500.0
2011-08-05 15:05:00,47.61,47.62,47.33,47.43,147600.0,40.6828,40.6913,40.4435,40.529,147600.0
2011-08-05 15:10:00,47.44,47.67,47.37,47.61,64400.0,40.5375,40.7341,40.4777,40.6828,64400.0
2011-08-05 15:15:00,47.63,47.68,47.51,47.52,56700.0,40.6999,40.7426,40.5973,40.6059,56700.0
2011-08-05 15:20:00,47.51,47.68,47.47,47.66,55000.0,40.5973,40.7426,40.5632,40.7255,55000.0
2011-08-05 15:25:00,47.65,47.69,47.39,47.41,109900.0,40.717,40.7512,40.4948,40.5119,109900.0
2011-08-05 15:30:00,47.4,47.59,47.4,47.53,109800.0,40.5033,40.6657,40.5033,40.6144,109800.0
2011-08-05 15:35:00,47.53,47.76,47.49,47.75,57200.0,40.6144,40.811,40.5803,40.8024,57200.0
2011-08-05 15:40:00,47.73,47.82,47.69,47.8,92000.0,40.7853,40.8622,40.7512,40.8451,92000.0
2011-08-05 15:45:00,47.81,47.85,47.67,47.75,78500.0,40.8537,40.8879,40.7341,40.8024,78500.0
2011-08-05 15:50:00,47.75,47.85,47.67,47.85,60900.0,40.8024,40.8879,40.7341,40.8879,60900.0
2011-08-05 15:55:00,47.85,47.9,47.74,47.76,121700.0,40.8879,40.9306,40.7939,40.811,121700.0
2011-08-08 09:30:00,47.12,47.21,46.0,46.8,146700.0,40.2641,40.341,39.307,39.9906,146700.0
2011-08-08 09:35:00,46.76,46.94,46.43,46.5,144900.0,39.9565,40.1103,39.6745,39.7343,144900.0
2011-08-08 09:40:00,46.47,46.66,46.29,46.52,211700.0,39.7087,39.871,39.5549,39.7514,211700.0
2011-08-08 09:45:00,46.49,46.61,46.19,46.37,144300.0,39.7258,39.8283,39.4694,39.6232,144300.0
2011-08-08 09:50:00,46.37,46.51,46.27,46.33,111300.0,39.6232,39.7428,39.5378,39.589,111300.0
2011-08-08 09:55:00,46.33,46.73,46.26,46.45,97800.0,39.589,39.9308,39.5292,39.6916,97800.0
2011-08-08 10:00:00,46.44,46.56,46.38,46.44,70800.0,39.683,39.7856,39.6318,39.683,70800.0
2011-08-08 10:05:00,46.43,46.51,46.32,46.49,75900.0,39.6745,39.7428,39.5805,39.7258,75900.0
2011-08-08 10:10:00,46.5,46.5,46.35,46.36,124200.0,39.7343,39.7343,39.6061,39.6147,124200.0
2011-08-08 10:15:00,46.36,46.38,46.05,46.11,101600.0,39.6147,39.6318,39.3498,39.401,101600.0
2011-08-08 10:20:00,46.1,46.12,45.99,46.04,51800.0,39.3925,39.4096,39.2985,39.3412,51800.0
2011-08-08 10:25:00,46.05,46.12,45.95,45.96,85100.0,39.3498,39.4096,39.2643,39.2729,85100.0
2011-08-08 10:30:00,45.97,46.0,45.83,45.89,93400.0,39.2814,39.307,39.1618,39.2131,93400.0
2011-08-08 10:35:00,45.88,45.92,45.78,45.92,62000.0,39.2045,39.2387,39.1191,39.2387,62000.0
2011-08-08 10:40:00,45.92,46.13,45.84,46.13,122900.0,39.2387,39.4181,39.1703,39.4181,122900.0
2011-08-08 10:45:00,46.13,46.45,46.03,46.45,97100.0,39.4181,39.6916,39.3327,39.6916,97100.0
2011-08-08 10:50:00,46.45,46.5,46.36,46.43,57900.0,39.6916,39.7343,39.6147,39.6745,57900.0
2011-08-08 10:55:00,46.44,46.44,46.22,46.23,53300.0,39.683,39.683,39.495,39.5036,53300.0
2011-08-08 11:00:00,46.22,46.31,46.08,46.3,63700.0,39.495,39.5719,39.3754,39.5634,63700.0
2011-08-08 11:05:00,46.3,46.59,46.25,46.57,89000.0,39.5634,39.8112,39.5207,39.7941,89000.0
2011-08-08 11:10:00,46.58,46.81,46.56,46.64,61200.0,39.8027,39.9992,39.7856,39.8539,61200.0
2011-08-08 11:15:00,46.63,46.69,46.48,46.65,77700.0,39.8454,39.8967,39.7172,39.8625,77700.0
2011-08-08 11:20:00,46.63,46.63,46.43,46.51,27400.0,39.8454,39.8454,39.6745,39.7428,27400.0
2011-08-08 11:25:00,46.51,46.59,46.43,46.56,34000.0,39.7428,39.8112,39.6745,39.7856,34000.0
2011-08-08 11:30:00,46.56,46.57,46.45,46.51,37700.0,39.7856,39.7941,39.6916,39.7428,37700.0
2011-08-08 11:35:00,46.5,46.52,46.3,46.31,40200.0,39.7343,39.7514,39.5634,39.5719,40200.0
2011-08-08 11:40:00,46.35,46.48,46.33,46.35,61500.0,39.6061,39.7172,39.589,39.6061,61500.0
2011-08-08 11:45:00,46.36,46.52,46.32,46.52,25900.0,39.6147,39.7514,39.5805,39.7514,25900.0
2011-08-08 11:50:00,46.52,46.61,46.52,46.61,34500.0,39.7514,39.8283,39.7514,39.8283,34500.0
2011-08-08 11:55:00,46.62,46.69,46.55,46.56,43600.0,39.8368,39.8967,39.777,39.7856,43600.0
2011-08-08 12:00:00,46.56,46.57,46.3,46.3,29300.0,39.7856,39.7941,39.5634,39.5634,29300.0
2011-08-08 12:05:00,46.29,46.33,46.16,46.23,33200.0,39.5549,39.589,39.4438,39.5036,33200.0
2011-08-08 12:10:00,46.23,46.26,46.16,46.17,28800.0,39.5036,39.5292,39.4438,39.4523,28800.0
2011-08-08 12:15:00,46.15,46.17,46.07,46.08,32200.0,39.4352,39.4523,39.3669,39.3754,32200.0
2011-08-08 12:20:00,46.06,46.18,46.03,46.17,32100.0,39.3583,39.4609,39.3327,39.4523,32100.0
2011-08-08 12:25:00,46.17,46.17,46.06,46.07,23700.0,39.4523,39.4523,39.3583,39.3669,23700.0
2011-08-08 12:30:00,46.07,46.12,46.04,46.07,24600.0,39.3669,39.4096,39.3412,39.3669,24600.0
2011-08-08 12:35:00,46.06,46.09,45.92,45.92,27600.0,39.3583,39.384,39.2387,39.2387,27600.0
2011-08-08 12:40:00,45.93,46.08,45.9,46.01,42300.0,39.2472,39.3754,39.2216,39.3156,42300.0
2011-08-08 12:45:00,45.99,46.09,45.91,46.08,22400.0,39.2985,39.384,39.2301,39.3754,22400.0
2011-08-08 12:50:00,46.07,46.12,45.97,45.98,28200.0,39.3669,39.4096,39.2814,39.29,28200.0
2011-08-08 12:55:00,45.99,46.03,45.89,45.91,28500.0,39.2985,39.3327,39.2131,39.2301,28500.0
2011-08-08 13:00:00,45.9,46.06,45.9,45.98,36000.0,39.2216,39.3583,39.2216,39.29,36000.0
2011-08-08 13:05:00,45.99,46.02,45.93,45.94,21300.0,39.2985,39.3241,39.2472,39.2558,21300.0
2011-08-08 13:10:00,45.94,46.0,45.86,45.88,45800.0,39.2558,39.307,39.1874,39.2045,45800.0
2011-08-08 13:15:00,45.88,45.96,45.83,45.89,30100.0,39.2045,39.2729,39.1618,39.2131,30100.0
2011-08-08 13:20:00,45.9,45.99,45.86,45.98,36800.0,39.2216,39.2985,39.1874,39.29,36800.0
2011-08-08 13:25:00,45.96,45.99,45.91,45.93,16500.0,39.2729,39.2985,39.2301,39.2472,16500.0
2011-08-08 13:30:00,45.92,45.98,45.87,45.96,27100.0,39.2387,39.29,39.196,39.2729,27100.0
2011-08-08 13:35:00,45.96,45.96,45.75,45.75,90900.0,39.2729,39.2729,39.0934,39.0934,90900.0
2011-08-08 13:40:00,45.76,45.8,45.71,45.71,60100.0,39.102,39.1361,39.0592,39.0592,60100.0
2011-08-08 13:45:00,45.71,45.74,45.61,45.61,94400.0,39.0592,39.0849,38.9738,38.9738,94400.0
2011-08-08 13:50:00,45.62,45.77,45.59,45.64,49700.0,38.9823,39.1105,38.9567,38.9994,49700.0
2011-08-08 13:55:00,45.66,45.69,45.54,45.55,123700.0,39.0165,39.0422,38.914,38.9225,123700.0
2011-08-08 14:00:00,45.55,45.71,45.52,45.68,49500.0,38.9225,39.0592,38.8969,39.0336,49500.0
2011-08-08 14:05:00,45.68,45.69,45.5,45.54,49200.0,39.0336,39.0422,38.8798,38.914,49200.0
2011-08-08 14:10:00,45.54,45.62,45.47,45.47,53200.0,38.914,38.9823,38.8542,38.8542,53200.0
2011-08-08 14:15:00,45.47,45.49,45.42,45.48,120100.0,38.8542,38.8712,38.8114,38.8627,120100.0
2011-08-08 14:20:00,45.47,45.48,45.16,45.16,89300.0,38.8542,38.8627,38.5893,38.5893,89300.0
2011-08-08 14:25:00,45.17,45.21,44.92,45.15,152700.0,38.5978,38.632,38.3842,38.5807,152700.0
2011-08-08 14:30:00,45.15,45.37,45.05,45.3,124200.0,38.5807,38.7687,38.4953,38.7089,124200.0
2011-08-08 14:35:00,45.31,45.39,45.17,45.2,80500.0,38.7174,38.7858,38.5978,38.6234,80500.0
2011-08-08 14:40:00,45.21,45.46,45.2,45.43,51400.0,38.632,38.8456,38.6234,38.82,51400.0
2011-08-08 14:45:00,45.41,45.42,45.15,45.19,61000.0,38.8029,38.8114,38.5807,38.6149,61000.0
2011-08-08 14:50:00,45.21,45.24,45.15,45.2,38400.0,38.632,38.6576,38.5807,38.6234,38400.0
2011-08-08 14:55:00,45.2,45.2,45.07,45.13,74000.0,38.6234,38.6234,38.5124,38.5636,74000.0
2011-08-08 15:00:00,45.12,45.25,45.11,45.23,61400.0,38.5551,38.6662,38.5465,38.6491,61400.0
2011-08-08 15:05:00,45.23,45.48,45.2,45.48,67700.0,38.6491,38.8627,38.6234,38.8627,67700.0
2011-08-08 15:10:00,45.49,45.65,45.43,45.63,87000.0,38.8712,39.008,38.82,38.9909,87000.0
2011-08-08 15:15:00,45.62,45.94,45.56,45.82,100700.0,38.9823,39.2558,38.9311,39.1532,100700.0
2011-08-08 15:20:00,45.83,45.89,45.77,45.89,79500.0,39.1618,39.2131,39.1105,39.2131,79500.0
2011-08-08 15:25:00,45.88,45.88,45.55,45.65,87300.0,39.2045,39.2045,38.9225,39.008,87300.0
2011-08-08 15:30:00,45.64,45.68,45.54,45.59,100500.0,38.9994,39.0336,38.914,38.9567,100500.0
2011-08-08 15:35:00,45.58,45.74,45.54,45.64,148000.0,38.9482,39.0849,38.914,38.9994,148000.0
2011-08-08 15:40:00,45.65,45.73,45.33,45.37,172100.0,39.008,39.0763,38.7345,38.7687,172100.0
2011-08-08 15:45:00,45.36,45.36,44.96,45.01,233700.0,38.7602,38.7602,38.4184,38.4611,233700.0
2011-08-08 15:50:00,45.01,45.32,44.99,45.25,210900.0,38.4611,38.726,38.444,38.6662,210900.0
2011-08-08 15:55:00,45.25,45.25,44.96,44.98,261400.0,38.6662,38.6662,38.4184,38.4355,261400.0
2011-08-09 09:30:00,45.39,45.58,44.87,44.9,73700.0,38.7858,38.9482,38.3415,38.3671,73700.0
2011-08-09 09:35:00,44.93,45.19,44.64,44.76,67300.0,38.3927,38.6149,38.1449,38.2475,67300.0
2011-08-09 09:40:00,44.74,44.82,44.15,44.17,106900.0,38.2304,38.2987,37.7262,37.7433,106900.0
2011-08-09 09:45:00,44.16,44.52,44.14,44.26,161900.0,37.7348,38.0424,37.7177,37.8202,161900.0
2011-08-09 09:50:00,44.26,44.63,44.22,44.57,190400.0,37.8202,38.1364,37.786,38.0851,190400.0
2011-08-09 09:55:00,44.58,44.87,44.5,44.8,122600.0,38.0937,38.3415,38.0253,38.2816,122600.0
2011-08-09 10:00:00,44.8,45.13,44.79,44.97,119400.0,38.2816,38.5636,38.2731,38.4269,119400.0
2011-08-09 10:05:00,44.96,44.98,44.62,44.71,79600.0,38.4184,38.4355,38.1278,38.2047,79600.0
2011-08-09 10:10:00,44.73,44.95,44.57,44.91,149500.0,38.2218,38.4098,38.0851,38.3756,149500.0
2011-08-09 10:15:00,44.91,44.91,44.66,44.79,85100.0,38.3756,38.3756,38.162,38.2731,85100.0
2011-08-09 10:20:00,44.79,44.8,44.64,44.65,85300.0,38.2731,38.2816,38.1449,38.1535,85300.0
2011-08-09 10:25:00,44.64,44.66,44.38,44.4,140700.0,38.1449,38.162,37.9228,37.9398,140700.0
2011-08-09 10:30:00,44.4,44.56,44.35,44.51,128000.0,37.9398,38.0766,37.8971,38.0338,128000.0
2011-08-09 10:35:00,44.53,44.57,44.25,44.36,119000.0,38.0509,38.0851,37.8117,37.9057,119000.0
2011-08-09 10:40:00,44.36,44.53,44.33,44.49,50700.0,37.9057,38.0509,37.88,38.0167,50700.0
2011-08-09 10:45:00,44.5,44.73,44.49,44.64,60700.0,38.0253,38.2218,38.0167,38.1449,60700.0
2011-08-09 10:50:00,44.66,44.67,44.57,44.61,49300.0,38.162,38.1706,38.0851,38.1193,49300.0
2011-08-09 10:55:00,44.6,44.73,44.55,44.64,74000.0,38.1107,38.2218,38.068,38.1449,74000.0
2011-08-09 11:00:00,44.64,44.64,44.49,44.52,74100.0,38.1449,38.1449,38.0167,38.0424,74100.0
2011-08-09 11:05:00,44.52,44.61,44.51,44.57,75200.0,38.0424,38.1193,38.0338,38.0851,75200.0
2011-08-09 11:10:00,44.56,44.57,44.42,44.49,95400.0,38.0766,38.0851,37.9569,38.0167,95400.0
2011-08-09 11:15:00,44.48,44.58,44.44,44.51,84500.0,38.0082,38.0937,37.974,38.0338,84500.0
2011-08-09 11:20:00,44.52,44.61,44.5,44.55,30500.0,38.0424,38.1193,38.0253,38.068,30500.0
2011-08-09 11:25:00,44.54,44.75,44.53,44.75,62400.0,38.0595,38.2389,38.0509,38.2389,62400.0
2011-08-09 11:30:00,44.75,44.89,44.72,44.88,49900.0,38.2389,38.3585,38.2133,38.35,49900.0
2011-08-09 11:35:00,44.88,45.02,44.84,44.98,94900.0,38.35,38.4696,38.3158,38.4355,94900.0
2011-08-09 11:40:00,44.97,45.02,44.92,44.95,43400.0,38.4269,38.4696,38.3842,38.4098,43400.0
2011-08-09 11:45:00,44.96,45.14,44.91,45.05,95500.0,38.4184,38.5722,38.3756,38.4953,95500.0
2011-08-09 11:50:00,45.04,45.15,44.97,45.13,37900.0,38.4867,38.5807,38.4269,38.5636,37900.0
2011-08-09 11:55:00,45.13,45.3,45.11,45.28,55900.0,38.5636,38.7089,38.5465,38.6918,55900.0
2011-08-09 12:00:00,45.27,45.38,45.24,45.28,119600.0,38.6833,38.7773,38.6576,38.6918,119600.0
2011-08-09 12:05:00,45.28,45.33,45.26,45.27,50900.0,38.6918,38.7345,38.6747,38.6833,50900.0
2011-08-09 12:10:00,45.26,45.28,45.15,45.17,67100.0,38.6747,38.6918,38.5807,38.5978,67100.0
2011-08-09 12:15:00,45.18,45.18,45.07,45.09,27800.0,38.6064,38.6064,38.5124,38.5294,27800.0
2011-08-09 12:20:00,45.09,45.2,45.04,45.2,24300.0,38.5294,38.6234,38.4867,38.6234,24300.0
2011-08-09 12:25:00,45.2,45.22,45.14,45.18,22600.0,38.6234,38.6405,38.5722,38.6064,22600.0
2011-08-09 12:30:00,45.19,45.23,45.18,45.21,21300.0,38.6149,38.6491,38.6064,38.632,21300.0
2011-08-09 12:35:00,45.21,45.23,45.2,45.23,20900.0,38.632,38.6491,38.6234,38.6491,20900.0
2011-08-09 12:40:00,45.22,45.28,45.22,45.28,43800.0,38.6405,38.6918,38.6405,38.6918,43800.0
2011-08-09 12:45:00,45.28,45.3,45.23,45.23,52000.0,38.6918,38.7089,38.6491,38.6491,52000.0
2011-08-09 12:50:00,45.24,45.3,45.19,45.3,25600.0,38.6576,38.7089,38.6149,38.7089,25600.0
2011-08-09 12:55:00,45.3,45.31,45.24,45.26,31300.0,38.7089,38.7174,38.6576,38.6747,31300.0
2011-08-09 13:00:00,45.26,45.27,45.07,45.08,131200.0,38.6747,38.6833,38.5124,38.5209,131200.0
2011-08-09 13:05:00,45.08,45.15,45.06,45.15,26300.0,38.5209,38.5807,38.5038,38.5807,26300.0
2011-08-09 13:10:00,45.15,45.21,45.14,45.2,21000.0,38.5807,38.632,38.5722,38.6234,21000.0
2011-08-09 13:15:00,45.21,45.26,45.18,45.2,23500.0,38.632,38.6747,38.6064,38.6234,23500.0
2011-08-09 13:20:00,45.21,45.23,45.18,45.22,16000.0,38.632,38.6491,38.6064,38.6405,16000.0
2011-08-09 13:25:00,45.22,45.27,45.16,45.18,25100.0,38.6405,38.6833,38.5893,38.6064,25100.0
2011-08-09 13:30:00,45.19,45.21,45.09,45.11,20800.0,38.6149,38.632,38.5294,38.5465,20800.0
2011-08-09 13:35:00,45.11,45.13,44.96,44.99,50500.0,38.5465,38.5636,38.4184,38.444,50500.0
2011-08-09 13:40:00,44.98,45.01,44.94,44.95,50000.0,38.4355,38.4611,38.4013,38.4098,50000.0
2011-08-09 13:45:00,44.95,44.97,44.84,44.88,25800.0,38.4098,38.4269,38.3158,38.35,25800.0
2011-08-09 13:50:00,44.87,44.91,44.75,44.76,48600.0,38.3415,38.3756,38.2389,38.2475,48600.0
2011-08-09 13:55:00,44.76,44.97,44.72,44.91,67800.0,38.2475,38.4269,38.2133,38.3756,67800.0
2011-08-09 14:00:00,44.9,44.96,44.88,44.93,101700.0,38.3671,38.4184,38.35,38.3927,101700.0
2011-08-09 14:05:00,44.93,44.94,44.79,44.86,70200.0,38.3927,38.4013,38.2731,38.3329,70200.0
2011-08-09 14:10:00,44.86,44.95,44.85,44.94,34600.0,38.3329,38.4098,38.3244,38.4013,34600.0
2011-08-09 14:15:00,44.92,45.01,44.73,44.76,88500.0,38.3842,38.4611,38.2218,38.2475,88500.0
2011-08-09 14:20:00,44.77,44.79,44.16,44.31,115400.0,38.256,38.2731,37.7348,37.8629,115400.0
2011-08-09 14:25:00,44.33,44.81,44.33,44.77,73800.0,37.88,38.2902,37.88,38.256,73800.0
2011-08-09 14:30:00,44.76,44.79,44.58,44.6,71100.0,38.2475,38.2731,38.0937,38.1107,71100.0
2011-08-09 14:35:00,44.61,44.65,44.33,44.35,85900.0,38.1193,38.1535,37.88,37.8971,85900.0
2011-08-09 14:40:00,44.35,44.37,43.81,43.83,174700.0,37.8971,37.9142,37.4357,37.4528,174700.0
2011-08-09 14:45:00,43.83,44.25,43.81,44.12,80300.0,37.4528,37.8117,37.4357,37.7006,80300.0
2011-08-09 14:50:00,44.13,44.59,44.13,44.33,54800.0,37.7091,38.1022,37.7091,37.88,54800.0
2011-08-09 14:55:00,44.32,44.4,44.14,44.17,64700.0,37.8715,37.9398,37.7177,37.7433,64700.0
2011-08-09 15:00:00,44.17,44.49,43.98,44.33,91400.0,37.7433,38.0167,37.581,37.88,91400.0
2011-08-09 15:05:00,44.33,44.47,44.29,44.39,84600.0,37.88,37.9997,37.8458,37.9313,84600.0
2011-08-09 15:10:00,44.37,44.81,44.36,44.81,85100.0,37.9142,38.2902,37.9057,38.2902,85100.0
2011-08-09 15:15:00,44.78,45.08,44.77,45.0,127100.0,38.2646,38.5209,38.256,38.4525,127100.0
2011-08-09 15:20:00,45.0,45.09,44.81,44.96,113400.0,38.4525,38.5294,38.2902,38.4184,113400.0
2011-08-09 15:25:00,44.95,45.09,44.87,45.06,105400.0,38.4098,38.5294,38.3415,38.5038,105400.0
2011-08-09 15:30:00,45.05,45.1,44.96,45.09,126300.0,38.4953,38.538,38.4184,38.5294,126300.0
2011-08-09 15:35:00,45.08,45.24,44.98,45.22,115100.0,38.5209,38.6576,38.4355,38.6405,115100.0
2011-08-09 15:40:00,45.24,45.68,45.21,45.59,132800.0,38.6576,39.0336,38.632,38.9567,132800.0
2011-08-09 15:45:00,45.6,45.8,45.6,45.69,157600.0,38.9652,39.1361,38.9652,39.0422,157600.0
2011-08-09 15:50:00,45.68,45.86,45.63,45.83,142200.0,39.0336,39.1874,38.9909,39.1618,142200.0
2011-08-09 15:55:00,45.83,46.31,45.83,46.3,267200.0,39.1618,39.5719,39.1618,39.5634,267200.0
2011-08-10 09:30:00,46.62,46.62,45.45,45.79,120200.0,39.8368,39.8368,38.8371,39.1276,120200.0
2011-08-10 09:35:00,45.76,46.37,45.66,46.17,105300.0,39.102,39.6232,39.0165,39.4523,105300.0
2011-08-10 09:40:00,46.2,46.53,45.98,46.34,105200.0,39.4779,39.7599,39.29,39.5976,105200.0
2011-08-10 09:45:00,46.33,46.41,45.88,45.93,119900.0,39.589,39.6574,39.2045,39.2472,119900.0
2011-08-10 09:50:00,45.93,46.06,45.84,45.91,45500.0,39.2472,39.3583,39.1703,39.2301,45500.0
2011-08-10 09:55:00,45.91,46.14,45.87,45.93,84400.0,39.2301,39.4267,39.196,39.2472,84400.0
2011-08-10 10:00:00,45.9,46.14,45.8,46.05,109200.0,39.2216,39.4267,39.1361,39.3498,109200.0
2011-08-10 10:05:00,46.05,46.21,45.92,45.95,63600.0,39.3498,39.4865,39.2387,39.2643,63600.0
2011-08-10 10:10:00,45.95,45.95,45.7,45.92,79000.0,39.2643,39.2643,39.0507,39.2387,79000.0
2011-08-10 10:15:00,45.92,46.0,45.82,45.92,102400.0,39.2387,39.307,39.1532,39.2387,102400.0
2011-08-10 10:20:00,45.9,45.99,45.72,45.87,81900.0,39.2216,39.2985,39.0678,39.196,81900.0
2011-08-10 10:25:00,45.87,45.94,45.78,45.86,50200.0,39.196,39.2558,39.1191,39.1874,50200.0
2011-08-10 10:30:00,45.86,46.12,45.76,46.0,108400.0,39.1874,39.4096,39.102,39.307,108400.0
2011-08-10 10:35:00,46.01,46.05,45.83,46.03,140700.0,39.3156,39.3498,39.1618,39.3327,140700.0
2011-08-10 10:40:00,46.03,46.1,45.82,45.84,106700.0,39.3327,39.3925,39.1532,39.1703,106700.0
2011-08-10 10:45:00,45.82,45.95,45.8,45.88,82700.0,39.1532,39.2643,39.1361,39.2045,82700.0
2011-08-10 10:50:00,45.87,45.87,45.67,45.75,93900.0,39.196,39.196,39.0251,39.0934,93900.0
2011-08-10 10:55:00,45.74,45.93,45.74,45.83,69700.0,39.0849,39.2472,39.0849,39.1618,69700.0
2011-08-10 11:00:00,45.82,45.85,45.57,45.58,68100.0,39.1532,39.1789,38.9396,38.9482,68100.0
2011-08-10 11:05:00,45.59,45.73,45.53,45.71,79500.0,38.9567,39.0763,38.9054,39.0592,79500.0
2011-08-10 11:10:00,45.7,45.82,45.61,45.7,81100.0,39.0507,39.1532,38.9738,39.0507,81100.0
2011-08-10 11:15:00,45.69,45.83,45.61,45.66,78200.0,39.0422,39.1618,38.9738,39.0165,78200.0
2011-08-10 11:20:00,45.65,45.7,45.47,45.47,61300.0,39.008,39.0507,38.8542,38.8542,61300.0
2011-08-10 11:25:00,45.47,45.53,45.32,45.36,57800.0,38.8542,38.9054,38.726,38.7602,57800.0
2011-08-10 11:30:00,45.37,45.55,45.33,45.44,159300.0,38.7687,38.9225,38.7345,38.8285,159300.0
2011-08-10 11:35:00,45.45,45.46,45.27,45.37,63800.0,38.8371,38.8456,38.6833,38.7687,63800.0
2011-08-10 11:40:00,45.38,45.45,45.26,45.37,135200.0,38.7773,38.8371,38.6747,38.7687,135200.0
2011-08-10 11:45:00,45.38,45.4,45.2,45.27,78000.0,38.7773,38.7943,38.6234,38.6833,78000.0
2011-08-10 11:50:00,45.28,45.37,45.23,45.3,74200.0,38.6918,38.7687,38.6491,38.7089,74200.0
2011-08-10 11:55:00,45.3,45.41,45.29,45.38,96900.0,38.7089,38.8029,38.7003,38.7773,96900.0
2011-08-10 12:00:00,45.35,45.57,45.3,45.55,59900.0,38.7516,38.9396,38.7089,38.9225,59900.0
2011-08-10 12:05:00,45.55,45.64,45.51,45.53,57000.0,38.9225,38.9994,38.8883,38.9054,57000.0
2011-08-10 12:10:00,45.52,45.56,45.44,45.46,33000.0,38.8969,38.9311,38.8285,38.8456,33000.0
2011-08-10 12:15:00,45.47,45.52,45.41,45.48,42400.0,38.8542,38.8969,38.8029,38.8627,42400.0
2011-08-10 12:20:00,45.48,45.51,45.36,45.41,29500.0,38.8627,38.8883,38.7602,38.8029,29500.0
2011-08-10 12:25:00,45.39,45.42,45.26,45.26,55500.0,38.7858,38.8114,38.6747,38.6747,55500.0
2011-08-10 12:30:00,45.27,45.32,45.25,45.3,21600.0,38.6833,38.726,38.6662,38.7089,21600.0
2011-08-10 12:35:00,45.3,45.3,45.09,45.09,24300.0,38.7089,38.7089,38.5294,38.5294,24300.0
2011-08-10 12:40:00,45.09,45.27,45.06,45.22,35700.0,38.5294,38.6833,38.5038,38.6405,35700.0
2011-08-10 12:45:00,45.23,45.4,45.22,45.31,26900.0,38.6491,38.7943,38.6405,38.7174,26900.0
2011-08-10 12:50:00,45.31,45.37,45.25,45.35,41800.0,38.7174,38.7687,38.6662,38.7516,41800.0
2011-08-10 12:55:00,45.36,45.44,45.32,45.4,38900.0,38.7602,38.8285,38.726,38.7943,38900.0
2011-08-10 13:00:00,45.4,45.51,45.31,45.51,40900.0,38.7943,38.8883,38.7174,38.8883,40900.0
2011-08-10 13:05:00,45.5,45.53,45.35,45.37,38300.0,38.8798,38.9054,38.7516,38.7687,38300.0
2011-08-10 13:10:00,45.39,45.44,45.27,45.35,33400.0,38.7858,38.8285,38.6833,38.7516,33400.0
2011-08-10 13:15:00,45.37,45.4,45.16,45.18,44700.0,38.7687,38.7943,38.5893,38.6064,44700.0
2011-08-10 13:20:00,45.17,45.2,45.06,45.15,38000.0,38.5978,38.6234,38.5038,38.5807,38000.0
2011-08-10 13:25:00,45.16,45.33,45.13,45.24,53000.0,38.5893,38.7345,38.5636,38.6576,53000.0
2011-08-10 13:30:00,45.24,45.34,45.18,45.28,51600.0,38.6576,38.7431,38.6064,38.6918,51600.0
2011-08-10 13:35:00,45.28,45.34,45.2,45.26,32000.0,38.6918,38.7431,38.6234,38.6747,32000.0
2011-08-10 13:40:00,45.26,45.29,45.18,45.22,48700.0,38.6747,38.7003,38.6064,38.6405,48700.0
2011-08-10 13:45:00,45.23,45.51,45.23,45.44,46400.0,38.6491,38.8883,38.6491,38.8285,46400.0
2011-08-10 13:50:00,45.44,45.58,45.42,45.57,61000.0,38.8285,38.9482,38.8114,38.9396,61000.0
2011-08-10 13:55:00,45.58,45.68,45.41,45.54,60200.0,38.9482,39.0336,38.8029,38.914,60200.0
2011-08-10 14:00:00,45.53,45.58,45.41,45.5,51900.0,38.9054,38.9482,38.8029,38.8798,51900.0
2011-08-10 14:05:00,45.51,45.8,45.5,45.78,56400.0,38.8883,39.1361,38.8798,39.1191,56400.0
2011-08-10 14:10:00,45.78,46.04,45.77,45.92,61200.0,39.1191,39.3412,39.1105,39.2387,61200.0
2011-08-10 14:15:00,45.91,45.97,45.66,45.84,88400.0,39.2301,39.2814,39.0165,39.1703,88400.0
2011-08-10 14:20:00,45.85,45.98,45.82,45.9,40300.0,39.1789,39.29,39.1532,39.2216,40300.0
2011-08-10 14:25:00,45.9,46.01,45.8,45.84,57200.0,39.2216,39.3156,39.1361,39.1703,57200.0
2011-08-10 14:30:00,45.84,45.89,45.78,45.78,60900.0,39.1703,39.2131,39.1191,39.1191,60900.0
2011-08-10 14:35:00,45.78,45.84,45.62,45.66,72000.0,39.1191,39.1703,38.9823,39.0165,72000.0
2011-08-10 14:40:00,45.67,45.77,45.67,45.73,32500.0,39.0251,39.1105,39.0251,39.0763,32500.0
2011-08-10 14:45:00,45.73,45.88,45.69,45.75,46200.0,39.0763,39.2045,39.0422,39.0934,46200.0
2011-08-10 14:50:00,45.75,45.76,45.56,45.61,62300.0,39.0934,39.102,38.9311,38.9738,62300.0
2011-08-10 14:55:00,45.6,45.79,45.59,45.67,98000.0,38.9652,39.1276,38.9567,39.0251,98000.0
2011-08-10 15:00:00,45.66,45.77,45.6,45.76,87400.0,39.0165,39.1105,38.9652,39.102,87400.0
2011-08-10 15:05:00,45.76,45.8,45.51,45.54,89900.0,39.102,39.1361,38.8883,38.914,89900.0
2011-08-10 15:10:00,45.55,45.57,45.36,45.37,63000.0,38.9225,38.9396,38.7602,38.7687,63000.0
2011-08-10 15:15:00,45.38,45.54,45.33,45.49,48400.0,38.7773,38.914,38.7345,38.8712,48400.0
2011-08-10 15:20:00,45.49,45.56,45.46,45.55,36400.0,38.8712,38.9311,38.8456,38.9225,36400.0
2011-08-10 15:25:00,45.56,45.71,45.42,45.46,79600.0,38.9311,39.0592,38.8114,38.8456,79600.0
2011-08-10 15:30:00,45.45,45.46,45.18,45.24,93700.0,38.8371,38.8456,38.6064,38.6576,93700.0
2011-08-10 15:35:00,45.23,45.36,45.22,45.32,97000.0,38.6491,38.7602,38.6405,38.726,97000.0
2011-08-10 15:40:00,45.32,45.48,45.2,45.29,159800.0,38.726,38.8627,38.6234,38.7003,159800.0
2011-08-10 15:45:00,45.28,45.29,45.02,45.17,168200.0,38.6918,38.7003,38.4696,38.5978,168200.0
2011-08-10 15:50:00,45.17,45.19,44.84,44.9,188600.0,38.5978,38.6149,38.3158,38.3671,188600.0
2011-08-10 15:55:00,44.91,44.93,44.56,44.69,314100.0,38.3756,38.3927,38.0766,38.1876,314100.0
2011-08-11 09:30:00,45.03,45.4,44.9,45.38,94700.0,38.4782,38.7943,38.3671,38.7773,94700.0
2011-08-11 09:35:00,45.38,45.58,45.14,45.2,50700.0,38.7773,38.9482,38.5722,38.6234,50700.0
2011-08-11 09:40:00,45.23,45.55,45.19,45.29,95100.0,38.6491,38.9225,38.6149,38.7003,95100.0
2011-08-11 09:45:00,45.3,45.52,45.14,45.21,61100.0,38.7089,38.8969,38.5722,38.632,61100.0
2011-08-11 09:50:00,45.2,45.32,45.07,45.19,74200.0,38.6234,38.726,38.5124,38.6149,74200.0
2011-08-11 09:55:00,45.2,45.2,44.98,45.01,84400.0,38.6234,38.6234,38.4355,38.4611,84400.0
2011-08-11 10:00:00,45.01,45.19,44.96,45.1,50700.0,38.4611,38.6149,38.4184,38.538,50700.0
2011-08-11 10:05:00,45.1,45.1,44.91,45.0,56800.0,38.538,38.538,38.3756,38.4525,56800.0
2011-08-11 10:10:00,45.01,45.05,44.94,45.02,55300.0,38.4611,38.4953,38.4013,38.4696,55300.0
2011-08-11 10:15:00,45.02,45.48,45.02,45.41,55400.0,38.4696,38.8627,38.4696,38.8029,55400.0
2011-08-11 10:20:00,45.42,45.45,45.21,45.41,56300.0,38.8114,38.8371,38.632,38.8029,56300.0
2011-08-11 10:25:00,45.41,45.5,45.29,45.29,72100.0,38.8029,38.8798,38.7003,38.7003,72100.0
2011-08-11 10:30:00,45.3,45.47,45.27,45.42,90000.0,38.7089,38.8542,38.6833,38.8114,90000.0
2011-08-11 10:35:00,45.39,45.5,45.26,45.45,55400.0,38.7858,38.8798,38.6747,38.8371,55400.0
2011-08-11 10:40:00,45.46,45.56,45.38,45.53,37500.0,38.8456,38.9311,38.7773,38.9054,37500.0
2011-08-11 10:45:00,45.51,45.76,45.51,45.76,45500.0,38.8883,39.102,38.8883,39.102,45500.0
2011-08-11 10:50:00,45.76,45.83,45.7,45.76,54300.0,39.102,39.1618,39.0507,39.102,54300.0
2011-08-11 10:55:00,45.76,45.78,45.62,45.65,48300.0,39.102,39.1191,38.9823,39.008,48300.0
2011-08-11 11:00:00,45.66,45.69,45.55,45.66,37100.0,39.0165,39.0422,38.9225,39.0165,37100.0
2011-08-11 11:05:00,45.67,45.74,45.62,45.64,55300.0,39.0251,39.0849,38.9823,38.9994,55300.0
2011-08-11 11:10:00,45.63,45.68,45.43,45.52,24800.0,38.9909,39.0336,38.82,38.8969,24800.0
2011-08-11 11:15:00,45.52,45.56,45.46,45.55,46000.0,38.8969,38.9311,38.8456,38.9225,46000.0
2011-08-11 11:20:00,45.59,45.6,45.37,45.38,116500.0,38.9567,38.9652,38.7687,38.7773,116500.0
2011-08-11 11:25:00,45.38,45.46,45.25,45.39,79800.0,38.7773,38.8456,38.6662,38.7858,79800.0
2011-08-11 11:30:00,45.38,45.43,45.32,45.33,44100.0,38.7773,38.82,38.726,38.7345,44100.0
2011-08-11 11:35:00,45.35,45.36,45.11,45.17,40600.0,38.7516,38.7602,38.5465,38.5978,40600.0
2011-08-11 11:40:00,45.2,45.34,45.18,45.34,16000.0,38.6234,38.7431,38.6064,38.7431,16000.0
2011-08-11 11:45:00,45.38,45.46,45.33,45.41,47200.0,38.7773,38.8456,38.7345,38.8029,47200.0
2011-08-11 11:50:00,45.41,45.57,45.39,45.54,29200.0,38.8029,38.9396,38.7858,38.914,29200.0
2011-08-11 11:55:00,45.54,45.56,45.38,45.41,38700.0,38.914,38.9311,38.7773,38.8029,38700.0
2011-08-11 12:00:00,45.41,45.5,45.36,45.47,20800.0,38.8029,38.8798,38.7602,38.8542,20800.0
2011-08-11 12:05:00,45.46,45.55,45.44,45.47,27500.0,38.8456,38.9225,38.8285,38.8542,27500.0
2011-08-11 12:10:00,45.47,45.5,45.41,45.49,25200.0,38.8542,38.8798,38.8029,38.8712,25200.0
2011-08-11 12:15:00,45.49,45.51,45.43,45.48,46200.0,38.8712,38.8883,38.82,38.8627,46200.0
2011-08-11 12:20:00,45.49,45.57,45.46,45.51,45000.0,38.8712,38.9396,38.8456,38.8883,45000.0
2011-08-11 12:25:00,45.53,45.53,45.39,45.42,34000.0,38.9054,38.9054,38.7858,38.8114,34000.0
2011-08-11 12:30:00,45.42,45.55,45.42,45.51,25200.0,38.8114,38.9225,38.8114,38.8883,25200.0
2011-08-11 12:35:00,45.5,45.56,45.48,45.55,22000.0,38.8798,38.9311,38.8627,38.9225,22000.0
2011-08-11 12:40:00,45.56,45.64,45.55,45.58,34000.0,38.9311,38.9994,38.9225,38.9482,34000.0
2011-08-11 12:45:00,45.58,45.68,45.53,45.54,68100.0,38.9482,39.0336,38.9054,38.914,68100.0
2011-08-11 12:50:00,45.53,45.62,45.53,45.57,34800.0,38.9054,38.9823,38.9054,38.9396,34800.0
2011-08-11 12:55:00,45.58,45.87,45.58,45.81,88100.0,38.9482,39.196,38.9482,39.1447,88100.0
2011-08-11 13:00:00,45.8,45.82,45.61,45.68,116900.0,39.1361,39.1532,38.9738,39.0336,116900.0
2011-08-11 13:05:00,45.66,45.73,45.65,45.73,91100.0,39.0165,39.0763,39.008,39.0763,91100.0
2011-08-11 13:10:00,45.72,45.74,45.59,45.6,72400.0,39.0678,39.0849,38.9567,38.9652,72400.0
2011-08-11 13:15:00,45.61,45.79,45.61,45.73,128400.0,38.9738,39.1276,38.9738,39.0763,128400.0
2011-08-11 13:20:00,45.72,45.89,45.72,45.89,83200.0,39.0678,39.2131,39.0678,39.2131,83200.0
2011-08-11 13:25:00,45.88,46.04,45.87,45.96,63300.0,39.2045,39.3412,39.196,39.2729,63300.0
2011-08-11 13:30:00,45.96,46.06,45.92,46.04,60400.0,39.2729,39.3583,39.2387,39.3412,60400.0
2011-08-11 13:35:00,46.04,46.14,45.93,45.95,113300.0,39.3412,39.4267,39.2472,39.2643,113300.0
2011-08-11 13:40:00,45.93,45.94,45.74,45.77,34900.0,39.2472,39.2558,39.0849,39.1105,34900.0
2011-08-11 13:45:00,45.78,45.89,45.78,45.83,19800.0,39.1191,39.2131,39.1191,39.1618,19800.0
2011-08-11 13:50:00,45.83,45.94,45.79,45.94,25800.0,39.1618,39.2558,39.1276,39.2558,25800.0
2011-08-11 13:55:00,45.94,46.01,45.87,45.98,45200.0,39.2558,39.3156,39.196,39.29,45200.0
2011-08-11 14:00:00,45.98,46.07,45.94,46.04,33300.0,39.29,39.3669,39.2558,39.3412,33300.0
2011-08-11 14:05:00,46.04,46.08,45.99,46.0,26500.0,39.3412,39.3754,39.2985,39.307,26500.0
2011-08-11 14:10:00,46.0,46.19,46.0,46.16,40900.0,39.307,39.4694,39.307,39.4438,40900.0
2011-08-11 14:15:00,46.16,46.25,46.16,46.21,31700.0,39.4438,39.5207,39.4438,39.4865,31700.0
2011-08-11 14:20:00,46.21,46.37,46.21,46.34,33200.0,39.4865,39.6232,39.4865,39.5976,33200.0
2011-08-11 14:25:00,46.33,46.37,46.26,46.37,55100.0,39.589,39.6232,39.5292,39.6232,55100.0
2011-08-11 14:30:00,46.38,46.4,46.23,46.23,67200.0,39.6318,39.6488,39.5036,39.5036,67200.0
2011-08-11 14:35:00,46.23,46.29,46.21,46.27,66600.0,39.5036,39.5549,39.4865,39.5378,66600.0
2011-08-11 14:40:00,46.26,46.27,46.14,46.2,32400.0,39.5292,39.5378,39.4267,39.4779,32400.0
2011-08-11 14:45:00,46.2,46.27,46.15,46.19,53200.0,39.4779,39.5378,39.4352,39.4694,53200.0
2011-08-11 14:50:00,46.2,46.28,46.15,46.25,89000.0,39.4779,39.5463,39.4352,39.5207,89000.0
2011-08-11 14:55:00,46.26,46.33,46.21,46.24,44800.0,39.5292,39.589,39.4865,39.5121,44800.0
2011-08-11 15:00:00,46.24,46.44,46.24,46.42,38500.0,39.5121,39.683,39.5121,39.6659,38500.0
2011-08-11 15:05:00,46.43,46.5,46.41,46.41,40000.0,39.6745,39.7343,39.6574,39.6574,40000.0
2011-08-11 15:10:00,46.42,46.51,46.41,46.5,42900.0,39.6659,39.7428,39.6574,39.7343,42900.0
2011-08-11 15:15:00,46.49,46.55,46.46,46.53,62100.0,39.7258,39.777,39.7001,39.7599,62100.0
2011-08-11 15:20:00,46.52,46.65,46.51,46.6,55200.0,39.7514,39.8625,39.7428,39.8197,55200.0
2011-08-11 15:25:00,46.6,46.61,46.52,46.6,49400.0,39.8197,39.8283,39.7514,39.8197,49400.0
2011-08-11 15:30:00,46.61,46.7,46.57,46.7,60300.0,39.8283,39.9052,39.7941,39.9052,60300.0
2011-08-11 15:35:00,46.72,46.81,46.69,46.77,86300.0,39.9223,39.9992,39.8967,39.965,86300.0
2011-08-11 15:40:00,46.77,46.96,46.75,46.96,71900.0,39.965,40.1274,39.9479,40.1274,71900.0
2011-08-11 15:45:00,46.97,47.02,46.89,46.9,119600.0,40.1359,40.1786,40.0676,40.0761,119600.0
2011-08-11 15:50:00,46.9,46.91,46.58,46.6,117300.0,40.0761,40.0846,39.8027,39.8197,117300.0
2011-08-11 15:55:00,46.61,46.74,46.45,46.49,217800.0,39.8283,39.9394,39.6916,39.7258,217800.0
2011-08-12 09:30:00,46.61,46.95,46.51,46.84,57400.0,39.8283,40.1188,39.7428,40.0248,57400.0
2011-08-12 09:35:00,46.89,46.98,46.63,46.75,24900.0,40.0676,40.1445,39.8454,39.9479,24900.0
2011-08-12 09:40:00,46.73,46.73,46.61,46.63,11600.0,39.9308,39.9308,39.8283,39.8454,11600.0
2011-08-12 09:45:00,46.62,46.92,46.62,46.89,48800.0,39.8368,40.0932,39.8368,40.0676,48800.0
2011-08-12 09:50:00,46.87,46.9,46.51,46.54,85300.0,40.0505,40.0761,39.7428,39.7685,85300.0
2011-08-12 09:55:00,46.53,46.56,46.28,46.42,82700.0,39.7599,39.7856,39.5463,39.6659,82700.0
2011-08-12 10:00:00,46.42,46.48,46.17,46.43,117100.0,39.6659,39.7172,39.4523,39.6745,117100.0
2011-08-12 10:05:00,46.43,46.54,46.34,46.52,108800.0,39.6745,39.7685,39.5976,39.7514,108800.0
2011-08-12 10:10:00,46.53,46.62,46.44,46.56,67100.0,39.7599,39.8368,39.683,39.7856,67100.0
2011-08-12 10:15:00,46.55,46.76,46.53,46.73,22900.0,39.777,39.9565,39.7599,39.9308,22900.0
2011-08-12 10:20:00,46.75,46.83,46.69,46.83,44200.0,39.9479,40.0163,39.8967,40.0163,44200.0
2011-08-12 10:25:00,46.83,46.96,46.79,46.86,30000.0,40.0163,40.1274,39.9821,40.0419,30000.0
2011-08-12 10:30:00,46.87,46.91,46.79,46.86,24200.0,40.0505,40.0846,39.9821,40.0419,24200.0
2011-08-12 10:35:00,46.88,47.02,46.88,47.0,30500.0,40.059,40.1786,40.059,40.1615,30500.0
2011-08-12 10:40:00,47.01,47.04,46.85,46.86,29000.0,40.1701,40.1957,40.0334,40.0419,29000.0
2011-08-12 10:45:00,46.86,46.92,46.73,46.76,20800.0,40.0419,40.0932,39.9308,39.9565,20800.0
2011-08-12 10:50:00,46.75,46.76,46.64,46.73,59700.0,39.9479,39.9565,39.8539,39.9308,59700.0
2011-08-12 10:55:00,46.7,46.84,46.64,46.83,47900.0,39.9052,40.0248,39.8539,40.0163,47900.0
2011-08-12 11:00:00,46.82,46.89,46.73,46.73,27400.0,40.0077,40.0676,39.9308,39.9308,27400.0
2011-08-12 11:05:00,46.74,46.93,46.74,46.87,26700.0,39.9394,40.1017,39.9394,40.0505,26700.0
2011-08-12 11:10:00,46.89,46.94,46.84,46.86,72900.0,40.0676,40.1103,40.0248,40.0419,72900.0
2011-08-12 11:15:00,46.85,47.0,46.81,46.94,40800.0,40.0334,40.1615,39.9992,40.1103,40800.0
2011-08-12 11:20:00,46.95,47.02,46.89,46.99,59300.0,40.1188,40.1786,40.0676,40.153,59300.0
2011-08-12 11:25:00,46.96,47.13,46.96,47.04,52600.0,40.1274,40.2726,40.1274,40.1957,52600.0
2011-08-12 11:30:00,47.04,47.27,47.04,47.27,75300.0,40.1957,40.3923,40.1957,40.3923,75300.0
2011-08-12 11:35:00,47.27,47.35,47.26,47.3,56800.0,40.3923,40.4606,40.3837,40.4179,56800.0
2011-08-12 11:40:00,47.29,47.38,47.26,47.34,38700.0,40.4094,40.4863,40.3837,40.4521,38700.0
2011-08-12 11:45:00,47.34,47.41,47.33,47.4,94600.0,40.4521,40.5119,40.4435,40.5033,94600.0
2011-08-12 11:50:00,47.4,47.49,47.39,47.46,96400.0,40.5033,40.5803,40.4948,40.5546,96400.0
2011-08-12 11:55:00,47.47,47.55,47.42,47.45,103100.0,40.5632,40.6315,40.5204,40.5461,103100.0
2011-08-12 12:00:00,47.47,47.54,47.47,47.54,29500.0,40.5632,40.623,40.5632,40.623,29500.0
2011-08-12 12:05:00,47.54,47.61,47.54,47.57,52700.0,40.623,40.6828,40.623,40.6486,52700.0
2011-08-12 12:10:00,47.58,47.58,47.45,47.46,29800.0,40.6572,40.6572,40.5461,40.5546,29800.0
2011-08-12 12:15:00,47.46,47.46,47.38,47.4,45100.0,40.5546,40.5546,40.4863,40.5033,45100.0
2011-08-12 12:20:00,47.4,47.4,47.32,47.32,9500.0,40.5033,40.5033,40.435,40.435,9500.0
2011-08-12 12:25:00,47.33,47.39,47.26,47.36,26400.0,40.4435,40.4948,40.3837,40.4692,26400.0
2011-08-12 12:30:00,47.36,47.37,47.24,47.29,34400.0,40.4692,40.4777,40.3666,40.4094,34400.0
2011-08-12 12:35:00,47.28,47.31,47.15,47.15,16200.0,40.4008,40.4264,40.2897,40.2897,16200.0
2011-08-12 12:40:00,47.15,47.22,47.1,47.19,20500.0,40.2897,40.3495,40.247,40.3239,20500.0
2011-08-12 12:45:00,47.19,47.19,47.07,47.08,18400.0,40.3239,40.3239,40.2214,40.2299,18400.0
2011-08-12 12:50:00,47.07,47.12,47.04,47.11,20000.0,40.2214,40.2641,40.1957,40.2555,20000.0
2011-08-12 12:55:00,47.11,47.16,47.08,47.16,14900.0,40.2555,40.2983,40.2299,40.2983,14900.0
2011-08-12 13:00:00,47.16,47.23,47.14,47.19,14700.0,40.2983,40.3581,40.2812,40.3239,14700.0
2011-08-12 13:05:00,47.19,47.25,47.17,47.18,17100.0,40.3239,40.3752,40.3068,40.3154,17100.0
2011-08-12 13:10:00,47.18,47.24,47.16,47.16,28100.0,40.3154,40.3666,40.2983,40.2983,28100.0
2011-08-12 13:15:00,47.17,47.2,47.15,47.2,20000.0,40.3068,40.3324,40.2897,40.3324,20000.0
2011-08-12 13:20:00,47.2,47.32,47.17,47.24,227100.0,40.3324,40.435,40.3068,40.3666,227100.0
2011-08-12 13:25:00,47.23,47.26,47.22,47.23,27300.0,40.3581,40.3837,40.3495,40.3581,27300.0
2011-08-12 13:30:00,47.23,47.33,47.2,47.33,38600.0,40.3581,40.4435,40.3324,40.4435,38600.0
2011-08-12 13:35:00,47.33,47.41,47.32,47.37,23900.0,40.4435,40.5119,40.435,40.4777,23900.0
2011-08-12 13:40:00,47.37,47.45,47.37,47.38,20400.0,40.4777,40.5461,40.4777,40.4863,20400.0
2011-08-12 13:45:00,47.38,47.41,47.31,47.31,24700.0,40.4863,40.5119,40.4264,40.4264,24700.0
2011-08-12 13:50:00,47.31,47.39,47.31,47.35,30600.0,40.4264,40.4948,40.4264,40.4606,30600.0
2011-08-12 13:55:00,47.34,47.4,47.33,47.39,57800.0,40.4521,40.5033,40.4435,40.4948,57800.0
2011-08-12 14:00:00,47.4,47.46,47.38,47.43,53300.0,40.5033,40.5546,40.4863,40.529,53300.0
2011-08-12 14:05:00,47.44,47.44,47.4,47.42,13300.0,40.5375,40.5375,40.5033,40.5204,13300.0
2011-08-12 14:10:00,47.43,47.44,47.26,47.41,50200.0,40.529,40.5375,40.3837,40.5119,50200.0
2011-08-12 14:15:00,47.41,47.43,47.26,47.33,51100.0,40.5119,40.529,40.3837,40.4435,51100.0
2011-08-12 14:20:00,47.32,47.32,47.11,47.18,36700.0,40.435,40.435,40.2555,40.3154,36700.0
2011-08-12 14:25:00,47.17,47.29,47.15,47.21,27200.0,40.3068,40.4094,40.2897,40.341,27200.0
2011-08-12 14:30:00,47.2,47.25,47.11,47.13,31500.0,40.3324,40.3752,40.2555,40.2726,31500.0
2011-08-12 14:35:00,47.14,47.16,47.04,47.04,34000.0,40.2812,40.2983,40.1957,40.1957,34000.0
2011-08-12 14:40:00,47.04,47.18,47.01,47.15,85900.0,40.1957,40.3154,40.1701,40.2897,85900.0
2011-08-12 14:45:00,47.15,47.22,47.13,47.14,23100.0,40.2897,40.3495,40.2726,40.2812,23100.0
2011-08-12 14:50:00,47.13,47.14,47.04,47.11,72300.0,40.2726,40.2812,40.1957,40.2555,72300.0
2011-08-12 14:55:00,47.13,47.17,47.08,47.12,20400.0,40.2726,40.3068,40.2299,40.2641,20400.0
2011-08-12 15:00:00,47.12,47.22,47.12,47.15,17100.0,40.2641,40.3495,40.2641,40.2897,17100.0
2011-08-12 15:05:00,47.15,47.21,47.01,47.05,30900.0,40.2897,40.341,40.1701,40.2043,30900.0
2011-08-12 15:10:00,47.04,47.13,47.01,47.06,25700.0,40.1957,40.2726,40.1701,40.2128,25700.0
2011-08-12 15:15:00,47.05,47.1,47.04,47.05,20800.0,40.2043,40.247,40.1957,40.2043,20800.0
2011-08-12 15:20:00,47.06,47.13,47.03,47.09,25400.0,40.2128,40.2726,40.1872,40.2385,25400.0
2011-08-12 15:25:00,47.09,47.1,47.02,47.03,21800.0,40.2385,40.247,40.1786,40.1872,21800.0
2011-08-12 15:30:00,47.05,47.06,46.89,47.01,54900.0,40.2043,40.2128,40.0676,40.1701,54900.0
2011-08-12 15:35:00,47.0,47.08,46.95,46.95,77000.0,40.1615,40.2299,40.1188,40.1188,77000.0
2011-08-12 15:40:00,46.96,47.02,46.95,46.96,100100.0,40.1274,40.1786,40.1188,40.1274,100100.0
2011-08-12 15:45:00,46.96,47.03,46.93,47.01,92700.0,40.1274,40.1872,40.1017,40.1701,92700.0
2011-08-12 15:50:00,47.01,47.04,46.95,46.97,63100.0,40.1701,40.1957,40.1188,40.1359,63100.0
2011-08-12 15:55:00,46.97,47.07,46.97,47.06,80600.0,40.1359,40.2214,40.1359,40.2128,80600.0
2011-08-15 09:30:00,47.64,47.68,47.39,47.55,77100.0,40.7084,40.7426,40.4948,40.6315,77100.0
2011-08-15 09:35:00,47.56,47.68,47.54,47.57,39500.0,40.6401,40.7426,40.623,40.6486,39500.0
2011-08-15 09:40:00,47.56,47.56,47.26,47.27,23500.0,40.6401,40.6401,40.3837,40.3923,23500.0
2011-08-15 09:45:00,47.28,47.35,47.23,47.3,98400.0,40.4008,40.4606,40.3581,40.4179,98400.0
2011-08-15 09:50:00,47.3,47.36,47.22,47.32,58600.0,40.4179,40.4692,40.3495,40.435,58600.0
2011-08-15 09:55:00,47.31,47.32,47.25,47.28,22800.0,40.4264,40.435,40.3752,40.4008,22800.0
2011-08-15 10:00:00,47.26,47.32,47.25,47.26,26700.0,40.3837,40.435,40.3752,40.3837,26700.0
2011-08-15 10:05:00,47.27,47.31,47.18,47.22,29300.0,40.3923,40.4264,40.3154,40.3495,29300.0
2011-08-15 10:10:00,47.22,47.35,47.19,47.35,22500.0,40.3495,40.4606,40.3239,40.4606,22500.0
2011-08-15 10:15:00,47.36,47.37,47.17,47.2,57500.0,40.4692,40.4777,40.3068,40.3324,57500.0
2011-08-15 10:20:00,47.2,47.24,47.19,47.23,87900.0,40.3324,40.3666,40.3239,40.3581,87900.0
2011-08-15 10:25:00,47.22,47.25,47.2,47.24,62600.0,40.3495,40.3752,40.3324,40.3666,62600.0
2011-08-15 10:30:00,47.24,47.25,47.17,47.18,32500.0,40.3666,40.3752,40.3068,40.3154,32500.0
2011-08-15 10:35:00,47.19,47.24,47.19,47.24,38200.0,40.3239,40.3666,40.3239,40.3666,38200.0
2011-08-15 10:40:00,47.23,47.25,47.19,47.24,34700.0,40.3581,40.3752,40.3239,40.3666,34700.0
2011-08-15 10:45:00,47.23,47.25,47.11,47.14,36300.0,40.3581,40.3752,40.2555,40.2812,36300.0
2011-08-15 10:50:00,47.14,47.2,47.09,47.09,18600.0,40.2812,40.3324,40.2385,40.2385,18600.0
2011-08-15 10:55:00,47.1,47.11,47.02,47.06,29500.0,40.247,40.2555,40.1786,40.2128,29500.0
2011-08-15 11:00:00,47.06,47.14,47.06,47.12,29300.0,40.2128,40.2812,40.2128,40.2641,29300.0
2011-08-15 11:05:00,47.12,47.14,47.06,47.06,19900.0,40.2641,40.2812,40.2128,40.2128,19900.0
2011-08-15 11:10:00,47.07,47.08,47.0,47.02,22200.0,40.2214,40.2299,40.1615,40.1786,22200.0
2011-08-15 11:15:00,47.02,47.06,46.8,46.81,53600.0,40.1786,40.2128,39.9906,39.9992,53600.0
2011-08-15 11:20:00,46.82,46.93,46.8,46.82,30300.0,40.0077,40.1017,39.9906,40.0077,30300.0
2011-08-15 11:25:00,46.83,46.84,46.79,46.83,18900.0,40.0163,40.0248,39.9821,40.0163,18900.0
2011-08-15 11:30:00,46.83,46.83,46.7,46.76,35700.0,40.0163,40.0163,39.9052,39.9565,35700.0
2011-08-15 11:35:00,46.75,46.8,46.74,46.79,20300.0,39.9479,39.9906,39.9394,39.9821,20300.0
2011-08-15 11:40:00,46.8,46.88,46.8,46.87,12500.0,39.9906,40.059,39.9906,40.0505,12500.0
2011-08-15 11:45:00,46.88,46.89,46.81,46.82,21100.0,40.059,40.0676,39.9992,40.0077,21100.0
2011-08-15 11:50:00,46.83,46.87,46.81,46.84,10700.0,40.0163,40.0505,39.9992,40.0248,10700.0
2011-08-15 11:55:00,46.85,46.87,46.82,46.84,10100.0,40.0334,40.0505,40.0077,40.0248,10100.0
2011-08-15 12:00:00,46.83,46.95,46.81,46.95,51600.0,40.0163,40.1188,39.9992,40.1188,51600.0
2011-08-15 12:05:00,46.94,46.97,46.87,46.89,83100.0,40.1103,40.1359,40.0505,40.0676,83100.0
2011-08-15 12:10:00,46.89,46.91,46.84,46.88,40200.0,40.0676,40.0846,40.0248,40.059,40200.0
2011-08-15 12:15:00,46.89,46.98,46.89,46.97,10700.0,40.0676,40.1445,40.0676,40.1359,10700.0
2011-08-15 12:20:00,46.99,47.02,46.97,47.0,68600.0,40.153,40.1786,40.1359,40.1615,68600.0
2011-08-15 12:25:00,47.0,47.02,46.98,47.0,30100.0,40.1615,40.1786,40.1445,40.1615,30100.0
2011-08-15 12:30:00,46.99,47.01,46.98,47.0,26200.0,40.153,40.1701,40.1445,40.1615,26200.0
2011-08-15 12:35:00,47.0,47.0,46.92,46.94,33600.0,40.1615,40.1615,40.0932,40.1103,33600.0
2011-08-15 12:40:00,46.95,46.98,46.93,46.98,17200.0,40.1188,40.1445,40.1017,40.1445,17200.0
2011-08-15 12:45:00,46.98,46.99,46.89,46.93,44200.0,40.1445,40.153,40.0676,40.1017,44200.0
2011-08-15 12:50:00,46.95,47.01,46.94,46.99,24900.0,40.1188,40.1701,40.1103,40.153,24900.0
2011-08-15 12:55:00,46.99,47.06,46.96,47.06,26200.0,40.153,40.2128,40.1274,40.2128,26200.0
2011-08-15 13:00:00,47.04,47.09,47.01,47.04,53600.0,40.1957,40.2385,40.1701,40.1957,53600.0
2011-08-15 13:05:00,47.03,47.05,46.99,47.05,29900.0,40.1872,40.2043,40.153,40.2043,29900.0
2011-08-15 13:10:00,47.06,47.06,46.95,47.02,36100.0,40.2128,40.2128,40.1188,40.1786,36100.0
2011-08-15 13:15:00,47.01,47.06,46.99,47.0,28400.0,40.1701,40.2128,40.153,40.1615,28400.0
2011-08-15 13:20:00,47.0,47.03,46.98,47.02,18500.0,40.1615,40.1872,40.1445,40.1786,18500.0
2011-08-15 13:25:00,47.03,47.07,47.02,47.03,17700.0,40.1872,40.2214,40.1786,40.1872,17700.0
2011-08-15 13:30:00,47.03,47.08,46.98,47.08,29600.0,40.1872,40.2299,40.1445,40.2299,29600.0
2011-08-15 13:35:00,47.08,47.1,46.99,47.02,70000.0,40.2299,40.247,40.153,40.1786,70000.0
2011-08-15 13:40:00,47.01,47.02,46.94,47.01,31700.0,40.1701,40.1786,40.1103,40.1701,31700.0
2011-08-15 13:45:00,47.01,47.01,46.97,46.97,59900.0,40.1701,40.1701,40.1359,40.1359,59900.0
2011-08-15 13:50:00,46.98,47.03,46.96,47.01,19400.0,40.1445,40.1872,40.1274,40.1701,19400.0
2011-08-15 13:55:00,47.0,47.02,46.97,47.02,34800.0,40.1615,40.1786,40.1359,40.1786,34800.0
2011-08-15 14:00:00,47.01,47.06,47.0,47.06,17900.0,40.1701,40.2128,40.1615,40.2128,17900.0
2011-08-15 14:05:00,47.06,47.06,46.97,47.03,40800.0,40.2128,40.2128,40.1359,40.1872,40800.0
2011-08-15 14:10:00,47.03,47.03,46.98,47.0,25400.0,40.1872,40.1872,40.1445,40.1615,25400.0
2011-08-15 14:15:00,47.0,47.03,46.99,47.03,13700.0,40.1615,40.1872,40.153,40.1872,13700.0
2011-08-15 14:20:00,47.03,47.07,47.02,47.05,39500.0,40.1872,40.2214,40.1786,40.2043,39500.0
2011-08-15 14:25:00,47.04,47.09,47.04,47.06,24000.0,40.1957,40.2385,40.1957,40.2128,24000.0
2011-08-15 14:30:00,47.07,47.1,46.97,46.98,98100.0,40.2214,40.247,40.1359,40.1445,98100.0
2011-08-15 14:35:00,46.97,47.03,46.97,47.01,34800.0,40.1359,40.1872,40.1359,40.1701,34800.0
2011-08-15 14:40:00,47.01,47.12,47.01,47.05,25500.0,40.1701,40.2641,40.1701,40.2043,25500.0
2011-08-15 14:45:00,47.05,47.13,47.05,47.09,35400.0,40.2043,40.2726,40.2043,40.2385,35400.0
2011-08-15 14:50:00,47.09,47.14,47.07,47.13,32400.0,40.2385,40.2812,40.2214,40.2726,32400.0
2011-08-15 14:55:00,47.13,47.23,47.13,47.23,24500.0,40.2726,40.3581,40.2726,40.3581,24500.0
2011-08-15 15:00:00,47.23,47.24,47.19,47.21,27100.0,40.3581,40.3666,40.3239,40.341,27100.0
2011-08-15 15:05:00,47.21,47.25,47.21,47.25,16000.0,40.341,40.3752,40.341,40.3752,16000.0
2011-08-15 15:10:00,47.25,47.26,47.23,47.26,23400.0,40.3752,40.3837,40.3581,40.3837,23400.0
2011-08-15 15:15:00,47.26,47.27,47.19,47.21,29900.0,40.3837,40.3923,40.3239,40.341,29900.0
2011-08-15 15:20:00,47.22,47.26,47.14,47.15,47100.0,40.3495,40.3837,40.2812,40.2897,47100.0
2011-08-15 15:25:00,47.15,47.18,47.06,47.11,64400.0,40.2897,40.3154,40.2128,40.2555,64400.0
2011-08-15 15:30:00,47.11,47.16,47.09,47.14,71600.0,40.2555,40.2983,40.2385,40.2812,71600.0
2011-08-15 15:35:00,47.13,47.17,47.12,47.13,47800.0,40.2726,40.3068,40.2641,40.2726,47800.0
2011-08-15 15:40:00,47.14,47.16,47.13,47.16,37400.0,40.2812,40.2983,40.2726,40.2983,37400.0
2011-08-15 15:45:00,47.15,47.16,47.12,47.16,109700.0,40.2897,40.2983,40.2641,40.2983,109700.0
2011-08-15 15:50:00,47.16,47.18,47.12,47.15,95100.0,40.2983,40.3154,40.2641,40.2897,95100.0
2011-08-15 15:55:00,47.14,47.25,47.11,47.24,168300.0,40.2812,40.3752,40.2555,40.3666,168300.0
2011-08-16 09:30:00,46.93,46.97,46.53,46.57,42900.0,40.1017,40.1359,39.7599,39.7941,42900.0
2011-08-16 09:35:00,46.6,47.01,46.58,47.01,25200.0,39.8197,40.1701,39.8027,40.1701,25200.0
2011-08-16 09:40:00,47.01,47.01,46.83,46.9,31000.0,40.1701,40.1701,40.0163,40.0761,31000.0
2011-08-16 09:45:00,46.89,46.9,46.7,46.72,38600.0,40.0676,40.0761,39.9052,39.9223,38600.0
2011-08-16 09:50:00,46.7,46.82,46.68,46.79,72000.0,39.9052,40.0077,39.8881,39.9821,72000.0
2011-08-16 09:55:00,46.78,46.9,46.76,46.82,36600.0,39.9736,40.0761,39.9565,40.0077,36600.0
2011-08-16 10:00:00,46.81,46.96,46.8,46.91,39300.0,39.9992,40.1274,39.9906,40.0846,39300.0
2011-08-16 10:05:00,46.91,46.95,46.83,46.88,37500.0,40.0846,40.1188,40.0163,40.059,37500.0
2011-08-16 10:10:00,46.87,47.01,46.87,46.96,28500.0,40.0505,40.1701,40.0505,40.1274,28500.0
2011-08-16 10:15:00,46.95,47.0,46.91,46.94,46300.0,40.1188,40.1615,40.0846,40.1103,46300.0
2011-08-16 10:20:00,46.93,46.99,46.88,46.98,32900.0,40.1017,40.153,40.059,40.1445,32900.0
2011-08-16 10:25:00,46.99,47.03,46.93,46.97,50200.0,40.153,40.1872,40.1017,40.1359,50200.0
2011-08-16 10:30:00,46.99,47.02,46.9,46.94,15400.0,40.153,40.1786,40.0761,40.1103,15400.0
2011-08-16 10:35:00,46.93,47.04,46.87,47.03,17000.0,40.1017,40.1957,40.0505,40.1872,17000.0
2011-08-16 10:40:00,47.02,47.11,47.02,47.05,48300.0,40.1786,40.2555,40.1786,40.2043,48300.0
2011-08-16 10:45:00,47.06,47.07,46.92,47.06,160700.0,40.2128,40.2214,40.0932,40.2128,160700.0
2011-08-16 10:50:00,47.06,47.18,47.03,47.16,30300.0,40.2128,40.3154,40.1872,40.2983,30300.0
2011-08-16 10:55:00,47.16,47.16,47.1,47.14,15900.0,40.2983,40.2983,40.247,40.2812,15900.0
2011-08-16 11:00:00,47.14,47.19,47.09,47.15,50800.0,40.2812,40.3239,40.2385,40.2897,50800.0
2011-08-16 11:05:00,47.15,47.16,47.09,47.11,28400.0,40.2897,40.2983,40.2385,40.2555,28400.0
2011-08-16 11:10:00,47.11,47.15,47.03,47.04,21200.0,40.2555,40.2897,40.1872,40.1957,21200.0
2011-08-16 11:15:00,47.04,47.05,46.99,47.02,14300.0,40.1957,40.2043,40.153,40.1786,14300.0
2011-08-16 11:20:00,47.02,47.06,46.96,47.01,11500.0,40.1786,40.2128,40.1274,40.1701,11500.0
2011-08-16 11:25:00,47.03,47.16,47.02,47.13,10600.0,40.1872,40.2983,40.1786,40.2726,10600.0
2011-08-16 11:30:00,47.11,47.14,47.05,47.09,12000.0,40.2555,40.2812,40.2043,40.2385,12000.0
2011-08-16 11:35:00,47.1,47.15,47.08,47.11,9900.0,40.247,40.2897,40.2299,40.2555,9900.0
2011-08-16 11:40:00,47.12,47.25,47.1,47.25,19700.0,40.2641,40.3752,40.247,40.3752,19700.0
2011-08-16 11:45:00,47.25,47.27,47.14,47.19,22400.0,40.3752,40.3923,40.2812,40.3239,22400.0
2011-08-16 11:50:00,47.19,47.2,47.06,47.07,26200.0,40.3239,40.3324,40.2128,40.2214,26200.0
2011-08-16 11:55:00,47.07,47.08,46.98,46.99,30400.0,40.2214,40.2299,40.1445,40.153,30400.0
2011-08-16 12:00:00,46.98,47.03,46.92,46.92,24300.0,40.1445,40.1872,40.0932,40.0932,24300.0
2011-08-16 12:05:00,46.92,47.06,46.86,47.06,35600.0,40.0932,40.2128,40.0419,40.2128,35600.0
2011-08-16 12:10:00,47.06,47.13,46.79,46.95,60200.0,40.2128,40.2726,39.9821,40.1188,60200.0
2011-08-16 12:15:00,46.95,47.0,46.8,46.85,67800.0,40.1188,40.1615,39.9906,40.0334,67800.0
2011-08-16 12:20:00,46.84,46.98,46.78,46.88,35100.0,40.0248,40.1445,39.9736,40.059,35100.0
2011-08-16 12:25:00,46.86,46.9,46.66,46.71,41000.0,40.0419,40.0761,39.871,39.9137,41000.0
2011-08-16 12:30:00,46.71,46.77,46.65,46.7,38000.0,39.9137,39.965,39.8625,39.9052,38000.0
2011-08-16 12:35:00,46.75,46.76,46.69,46.76,19800.0,39.9479,39.9565,39.8967,39.9565,19800.0
2011-08-16 12:40:00,46.76,46.78,46.72,46.72,16700.0,39.9565,39.9736,39.9223,39.9223,16700.0
2011-08-16 12:45:00,46.73,46.77,46.58,46.67,23600.0,39.9308,39.965,39.8027,39.8796,23600.0
2011-08-16 12:50:00,46.66,46.81,46.64,46.71,54700.0,39.871,39.9992,39.8539,39.9137,54700.0
2011-08-16 12:55:00,46.73,46.77,46.68,46.7,38400.0,39.9308,39.965,39.8881,39.9052,38400.0
2011-08-16 13:00:00,46.7,46.7,46.49,46.52,36500.0,39.9052,39.9052,39.7258,39.7514,36500.0
2011-08-16 13:05:00,46.52,46.53,46.42,46.52,50800.0,39.7514,39.7599,39.6659,39.7514,50800.0
2011-08-16 13:10:00,46.51,46.58,46.5,46.54,23200.0,39.7428,39.8027,39.7343,39.7685,23200.0
2011-08-16 13:15:00,46.54,46.57,46.5,46.53,27900.0,39.7685,39.7941,39.7343,39.7599,27900.0
2011-08-16 13:20:00,46.53,46.61,46.49,46.57,27900.0,39.7599,39.8283,39.7258,39.7941,27900.0
2011-08-16 13:25:00,46.57,46.58,46.5,46.54,52300.0,39.7941,39.8027,39.7343,39.7685,52300.0
2011-08-16 13:30:00,46.52,46.57,46.48,46.57,24900.0,39.7514,39.7941,39.7172,39.7941,24900.0
2011-08-16 13:35:00,46.57,46.6,46.48,46.51,11200.0,39.7941,39.8197,39.7172,39.7428,11200.0
2011-08-16 13:40:00,46.52,46.56,46.48,46.5,10500.0,39.7514,39.7856,39.7172,39.7343,10500.0
2011-08-16 13:45:00,46.5,46.6,46.49,46.59,16400.0,39.7343,39.8197,39.7258,39.8112,16400.0
2011-08-16 13:50:00,46.59,46.75,46.56,46.74,24300.0,39.8112,39.9479,39.7856,39.9394,24300.0
2011-08-16 13:55:00,46.74,46.78,46.71,46.74,22000.0,39.9394,39.9736,39.9137,39.9394,22000.0
2011-08-16 14:00:00,46.74,46.88,46.74,46.76,24100.0,39.9394,40.059,39.9394,39.9565,24100.0
2011-08-16 14:05:00,46.77,46.81,46.72,46.72,29400.0,39.965,39.9992,39.9223,39.9223,29400.0
2011-08-16 14:10:00,46.74,46.81,46.73,46.77,17400.0,39.9394,39.9992,39.9308,39.965,17400.0
2011-08-16 14:15:00,46.77,46.8,46.71,46.74,11500.0,39.965,39.9906,39.9137,39.9394,11500.0
2011-08-16 14:20:00,46.74,46.77,46.7,46.7,11000.0,39.9394,39.965,39.9052,39.9052,11000.0
2011-08-16 14:25:00,46.7,46.79,46.67,46.78,27900.0,39.9052,39.9821,39.8796,39.9736,27900.0
2011-08-16 14:30:00,46.79,46.8,46.68,46.69,25300.0,39.9821,39.9906,39.8881,39.8967,25300.0
2011-08-16 14:35:00,46.71,46.71,46.56,46.59,35700.0,39.9137,39.9137,39.7856,39.8112,35700.0
2011-08-16 14:40:00,46.6,46.62,46.54,46.57,52400.0,39.8197,39.8368,39.7685,39.7941,52400.0
2011-08-16 14:45:00,46.58,46.6,46.54,46.55,36600.0,39.8027,39.8197,39.7685,39.777,36600.0
2011-08-16 14:50:00,46.55,46.6,46.52,46.58,60600.0,39.777,39.8197,39.7514,39.8027,60600.0
2011-08-16 14:55:00,46.58,46.59,46.55,46.56,17700.0,39.8027,39.8112,39.777,39.7856,17700.0
2011-08-16 15:00:00,46.55,46.62,46.55,46.58,20300.0,39.777,39.8368,39.777,39.8027,20300.0
2011-08-16 15:05:00,46.6,46.7,46.6,46.66,24600.0,39.8197,39.9052,39.8197,39.871,24600.0
2011-08-16 15:10:00,46.66,46.7,46.64,46.66,27800.0,39.871,39.9052,39.8539,39.871,27800.0
2011-08-16 15:15:00,46.66,46.73,46.65,46.68,40700.0,39.871,39.9308,39.8625,39.8881,40700.0
2011-08-16 15:20:00,46.68,46.73,46.63,46.73,63700.0,39.8881,39.9308,39.8454,39.9308,63700.0
2011-08-16 15:25:00,46.74,46.87,46.71,46.87,33800.0,39.9394,40.0505,39.9137,40.0505,33800.0
2011-08-16 15:30:00,46.86,46.88,46.8,46.82,49200.0,40.0419,40.059,39.9906,40.0077,49200.0
2011-08-16 15:35:00,46.83,46.85,46.78,46.81,28000.0,40.0163,40.0334,39.9736,39.9992,28000.0
2011-08-16 15:40:00,46.8,46.85,46.76,46.82,45800.0,39.9906,40.0334,39.9565,40.0077,45800.0
2011-08-16 15:45:00,46.82,46.86,46.65,46.71,72100.0,40.0077,40.0419,39.8625,39.9137,72100.0
2011-08-16 15:50:00,46.7,46.72,46.61,46.62,69800.0,39.9052,39.9223,39.8283,39.8368,69800.0
2011-08-16 15:55:00,46.63,46.64,46.57,46.58,108000.0,39.8454,39.8539,39.7941,39.8027,108000.0
2011-08-17 09:30:00,46.97,46.97,46.6,46.91,42300.0,40.1359,40.1359,39.8197,40.0846,42300.0
2011-08-17 09:35:00,46.93,47.07,46.89,46.93,19800.0,40.1017,40.2214,40.0676,40.1017,19800.0
2011-08-17 09:40:00,46.93,47.09,46.93,47.07,7600.0,40.1017,40.2385,40.1017,40.2214,7600.0
2011-08-17 09:45:00,47.07,47.16,47.05,47.09,45100.0,40.2214,40.2983,40.2043,40.2385,45100.0
2011-08-17 09:50:00,47.09,47.19,47.05,47.09,38500.0,40.2385,40.3239,40.2043,40.2385,38500.0
2011-08-17 09:55:00,47.08,47.08,47.01,47.03,20000.0,40.2299,40.2299,40.1701,40.1872,20000.0
2011-08-17 10:00:00,47.04,47.05,46.9,46.91,25500.0,40.1957,40.2043,40.0761,40.0846,25500.0
2011-08-17 10:05:00,46.88,46.91,46.86,46.86,13100.0,40.059,40.0846,40.0419,40.0419,13100.0
2011-08-17 10:10:00,46.86,46.87,46.81,46.86,18100.0,40.0419,40.0505,39.9992,40.0419,18100.0
2011-08-17 10:15:00,46.85,46.93,46.83,46.93,12000.0,40.0334,40.1017,40.0163,40.1017,12000.0
2011-08-17 10:20:00,46.93,46.93,46.8,46.81,50400.0,40.1017,40.1017,39.9906,39.9992,50400.0
2011-08-17 10:25:00,46.81,46.92,46.8,46.92,13000.0,39.9992,40.0932,39.9906,40.0932,13000.0
2011-08-17 10:30:00,46.92,46.94,46.88,46.92,22900.0,40.0932,40.1103,40.059,40.0932,22900.0
2011-08-17 10:35:00,46.93,46.98,46.92,46.97,16300.0,40.1017,40.1445,40.0932,40.1359,16300.0
2011-08-17 10:40:00,46.96,47.02,46.93,46.98,26600.0,40.1274,40.1786,40.1017,40.1445,26600.0
2011-08-17 10:45:00,46.97,47.01,46.93,47.01,44000.0,40.1359,40.1701,40.1017,40.1701,44000.0
2011-08-17 10:50:00,47.0,47.02,46.84,46.86,26300.0,40.1615,40.1786,40.0248,40.0419,26300.0
2011-08-17 10:55:00,46.86,46.9,46.83,46.86,132300.0,40.0419,40.0761,40.0163,40.0419,132300.0
2011-08-17 11:00:00,46.86,46.99,46.82,46.97,42600.0,40.0419,40.153,40.0077,40.1359,42600.0
2011-08-17 11:05:00,46.97,47.03,46.94,47.0,71800.0,40.1359,40.1872,40.1103,40.1615,71800.0
2011-08-17 11:10:00,47.0,47.04,46.99,47.01,75000.0,40.1615,40.1957,40.153,40.1701,75000.0
2011-08-17 11:15:00,47.01,47.01,46.84,46.9,26800.0,40.1701,40.1701,40.0248,40.0761,26800.0
2011-08-17 11:20:00,46.89,46.92,46.83,46.84,51400.0,40.0676,40.0932,40.0163,40.0248,51400.0
2011-08-17 11:25:00,46.84,46.86,46.76,46.79,28900.0,40.0248,40.0419,39.9565,39.9821,28900.0
2011-08-17 11:30:00,46.79,46.88,46.78,46.86,42200.0,39.9821,40.059,39.9736,40.0419,42200.0
2011-08-17 11:35:00,46.86,46.93,46.82,46.85,66000.0,40.0419,40.1017,40.0077,40.0334,66000.0
2011-08-17 11:40:00,46.85,46.88,46.72,46.75,30400.0,40.0334,40.059,39.9223,39.9479,30400.0
2011-08-17 11:45:00,46.73,46.82,46.73,46.78,21300.0,39.9308,40.0077,39.9308,39.9736,21300.0
2011-08-17 11:50:00,46.77,46.78,46.71,46.71,11600.0,39.965,39.9736,39.9137,39.9137,11600.0
2011-08-17 11:55:00,46.71,46.71,46.54,46.62,31500.0,39.9137,39.9137,39.7685,39.8368,31500.0
2011-08-17 12:00:00,46.63,46.74,46.6,46.65,73200.0,39.8454,39.9394,39.8197,39.8625,73200.0
2011-08-17 12:05:00,46.66,46.67,46.45,46.53,28500.0,39.871,39.8796,39.6916,39.7599,28500.0
2011-08-17 12:10:00,46.52,46.56,46.48,46.56,24100.0,39.7514,39.7856,39.7172,39.7856,24100.0
2011-08-17 12:15:00,46.57,46.58,46.5,46.51,15300.0,39.7941,39.8027,39.7343,39.7428,15300.0
2011-08-17 12:20:00,46.5,46.62,46.5,46.59,15600.0,39.7343,39.8368,39.7343,39.8112,15600.0
2011-08-17 12:25:00,46.58,46.59,46.51,46.56,22800.0,39.8027,39.8112,39.7428,39.7856,22800.0
2011-08-17 12:30:00,46.56,46.69,46.56,46.69,23800.0,39.7856,39.8967,39.7856,39.8967,23800.0
2011-08-17 12:35:00,46.68,46.7,46.59,46.6,13100.0,39.8881,39.9052,39.8112,39.8197,13100.0
2011-08-17 12:40:00,46.61,46.64,46.59,46.59,11000.0,39.8283,39.8539,39.8112,39.8112,11000.0
2011-08-17 12:45:00,46.59,46.59,46.51,46.53,22700.0,39.8112,39.8112,39.7428,39.7599,22700.0
2011-08-17 12:50:00,46.54,46.6,46.49,46.5,21500.0,39.7685,39.8197,39.7258,39.7343,21500.0
2011-08-17 12:55:00,46.49,46.57,46.48,46.53,56500.0,39.7258,39.7941,39.7172,39.7599,56500.0
2011-08-17 13:00:00,46.53,46.53,46.44,46.49,35600.0,39.7599,39.7599,39.683,39.7258,35600.0
2011-08-17 13:05:00,46.49,46.51,46.42,46.51,28200.0,39.7258,39.7428,39.6659,39.7428,28200.0
2011-08-17 13:10:00,46.51,46.58,46.51,46.54,23700.0,39.7428,39.8027,39.7428,39.7685,23700.0
2011-08-17 13:15:00,46.53,46.54,46.49,46.52,19000.0,39.7599,39.7685,39.7258,39.7514,19000.0
2011-08-17 13:20:00,46.52,46.54,46.49,46.52,42600.0,39.7514,39.7685,39.7258,39.7514,42600.0
2011-08-17 13:25:00,46.51,46.52,46.46,46.52,61400.0,39.7428,39.7514,39.7001,39.7514,61400.0
2011-08-17 13:30:00,46.51,46.57,46.47,46.48,43900.0,39.7428,39.7941,39.7087,39.7172,43900.0
2011-08-17 13:35:00,46.48,46.52,46.48,46.48,53500.0,39.7172,39.7514,39.7172,39.7172,53500.0
2011-08-17 13:40:00,46.48,46.54,46.43,46.47,72500.0,39.7172,39.7685,39.6745,39.7087,72500.0
2011-08-17 13:45:00,46.46,46.5,46.46,46.47,41700.0,39.7001,39.7343,39.7001,39.7087,41700.0
2011-08-17 13:50:00,46.48,46.53,46.41,46.52,23200.0,39.7172,39.7599,39.6574,39.7514,23200.0
2011-08-17 13:55:00,46.52,46.52,46.42,46.42,24500.0,39.7514,39.7514,39.6659,39.6659,24500.0
2011-08-17 14:00:00,46.41,46.48,46.41,46.42,22100.0,39.6574,39.7172,39.6574,39.6659,22100.0
2011-08-17 14:05:00,46.41,46.43,46.38,46.4,18200.0,39.6574,39.6745,39.6318,39.6488,18200.0
2011-08-17 14:10:00,46.4,46.46,46.39,46.4,42400.0,39.6488,39.7001,39.6403,39.6488,42400.0
2011-08-17 14:15:00,46.4,46.47,46.36,46.47,13100.0,39.6488,39.7087,39.6147,39.7087,13100.0
2011-08-17 14:20:00,46.48,46.51,46.44,46.45,31600.0,39.7172,39.7428,39.683,39.6916,31600.0
2011-08-17 14:25:00,46.44,46.46,46.41,46.44,35300.0,39.683,39.7001,39.6574,39.683,35300.0
2011-08-17 14:30:00,46.43,46.47,46.42,46.43,34500.0,39.6745,39.7087,39.6659,39.6745,34500.0
2011-08-17 14:35:00,46.43,46.44,46.39,46.39,31200.0,39.6745,39.683,39.6403,39.6403,31200.0
2011-08-17 14:40:00,46.39,46.46,46.35,46.45,40800.0,39.6403,39.7001,39.6061,39.6916,40800.0
2011-08-17 14:45:00,46.43,46.46,46.4,46.44,53700.0,39.6745,39.7001,39.6488,39.683,53700.0
2011-08-17 14:50:00,46.42,46.44,46.37,46.38,60800.0,39.6659,39.683,39.6232,39.6318,60800.0
2011-08-17 14:55:00,46.39,46.47,46.39,46.44,28900.0,39.6403,39.7087,39.6403,39.683,28900.0
2011-08-17 15:00:00,46.45,46.46,46.43,46.44,32000.0,39.6916,39.7001,39.6745,39.683,32000.0
2011-08-17 15:05:00,46.45,46.52,46.44,46.52,31100.0,39.6916,39.7514,39.683,39.7514,31100.0
2011-08-17 15:10:00,46.51,46.58,46.51,46.55,38000.0,39.7428,39.8027,39.7428,39.777,38000.0
2011-08-17 15:15:00,46.56,46.56,46.48,46.5,33500.0,39.7856,39.7856,39.7172,39.7343,33500.0
2011-08-17 15:20:00,46.52,46.53,46.47,46.48,59800.0,39.7514,39.7599,39.7087,39.7172,59800.0
2011-08-17 15:25:00,46.47,46.53,46.45,46.49,55400.0,39.7087,39.7599,39.6916,39.7258,55400.0
2011-08-17 15:30:00,46.5,46.51,46.43,46.44,80000.0,39.7343,39.7428,39.6745,39.683,80000.0
2011-08-17 15:35:00,46.44,46.48,46.44,46.45,65400.0,39.683,39.7172,39.683,39.6916,65400.0
2011-08-17 15:40:00,46.45,46.46,46.4,46.41,89400.0,39.6916,39.7001,39.6488,39.6574,89400.0
2011-08-17 15:45:00,46.41,46.52,46.41,46.5,67500.0,39.6574,39.7514,39.6574,39.7343,67500.0
2011-08-17 15:50:00,46.52,46.52,46.42,46.43,112900.0,39.7514,39.7514,39.6659,39.6745,112900.0
2011-08-17 15:55:00,46.43,46.53,46.43,46.52,85900.0,39.6745,39.7599,39.6745,39.7514,85900.0
2011-08-18 09:30:00,45.52,45.77,44.89,44.89,110500.0,38.8969,39.1105,38.3585,38.3585,110500.0
2011-08-18 09:35:00,44.89,45.21,44.81,45.21,77400.0,38.3585,38.632,38.2902,38.632,77400.0
2011-08-18 09:40:00,45.24,45.3,44.92,45.0,33000.0,38.6576,38.7089,38.3842,38.4525,33000.0
2011-08-18 09:45:00,45.0,45.03,44.7,44.72,84500.0,38.4525,38.4782,38.1962,38.2133,84500.0
2011-08-18 09:50:00,44.72,44.91,44.72,44.89,66200.0,38.2133,38.3756,38.2133,38.3585,66200.0
2011-08-18 09:55:00,44.9,45.01,44.84,44.99,65300.0,38.3671,38.4611,38.3158,38.444,65300.0
2011-08-18 10:00:00,44.94,44.95,44.3,44.39,173400.0,38.4013,38.4098,37.8544,37.9313,173400.0
2011-08-18 10:05:00,44.4,44.4,43.99,44.0,208900.0,37.9398,37.9398,37.5895,37.598,208900.0
2011-08-18 10:10:00,43.99,44.35,43.99,44.3,68100.0,37.5895,37.8971,37.5895,37.8544,68100.0
2011-08-18 10:15:00,44.3,44.73,44.3,44.62,52400.0,37.8544,38.2218,37.8544,38.1278,52400.0
2011-08-18 10:20:00,44.6,44.66,44.49,44.58,29300.0,38.1107,38.162,38.0167,38.0937,29300.0
2011-08-18 10:25:00,44.58,44.8,44.51,44.79,64800.0,38.0937,38.2816,38.0338,38.2731,64800.0
2011-08-18 10:30:00,44.78,44.87,44.66,44.75,137300.0,38.2646,38.3415,38.162,38.2389,137300.0
2011-08-18 10:35:00,44.75,44.83,44.64,44.81,124400.0,38.2389,38.3073,38.1449,38.2902,124400.0
2011-08-18 10:40:00,44.79,44.9,44.63,44.89,60000.0,38.2731,38.3671,38.1364,38.3585,60000.0
2011-08-18 10:45:00,44.89,44.94,44.82,44.93,45000.0,38.3585,38.4013,38.2987,38.3927,45000.0
2011-08-18 10:50:00,44.92,44.94,44.88,44.94,21900.0,38.3842,38.4013,38.35,38.4013,21900.0
2011-08-18 10:55:00,44.94,44.94,44.86,44.93,30300.0,38.4013,38.4013,38.3329,38.3927,30300.0
2011-08-18 11:00:00,44.92,44.95,44.82,44.85,42300.0,38.3842,38.4098,38.2987,38.3244,42300.0
2011-08-18 11:05:00,44.86,44.91,44.77,44.79,30600.0,38.3329,38.3756,38.256,38.2731,30600.0
2011-08-18 11:10:00,44.79,44.97,44.78,44.96,50300.0,38.2731,38.4269,38.2646,38.4184,50300.0
2011-08-18 11:15:00,44.96,44.97,44.77,44.83,34200.0,38.4184,38.4269,38.256,38.3073,34200.0
2011-08-18 11:20:00,44.81,44.96,44.8,44.94,17400.0,38.2902,38.4184,38.2816,38.4013,17400.0
2011-08-18 11:25:00,44.92,45.01,44.91,45.0,20800.0,38.3842,38.4611,38.3756,38.4525,20800.0
2011-08-18 11:30:00,44.99,45.19,44.95,45.12,61600.0,38.444,38.6149,38.4098,38.5551,61600.0
2011-08-18 11:35:00,45.12,45.22,45.1,45.15,28300.0,38.5551,38.6405,38.538,38.5807,28300.0
2011-08-18 11:40:00,45.17,45.22,45.13,45.18,18500.0,38.5978,38.6405,38.5636,38.6064,18500.0
2011-08-18 11:45:00,45.18,45.31,45.18,45.29,21400.0,38.6064,38.7174,38.6064,38.7003,21400.0
2011-08-18 11:50:00,45.3,45.31,45.25,45.3,17300.0,38.7089,38.7174,38.6662,38.7089,17300.0
2011-08-18 11:55:00,45.3,45.33,45.28,45.32,23600.0,38.7089,38.7345,38.6918,38.726,23600.0
2011-08-18 12:00:00,45.33,45.34,45.08,45.1,25300.0,38.7345,38.7431,38.5209,38.538,25300.0
2011-08-18 12:05:00,45.12,45.2,45.12,45.14,21500.0,38.5551,38.6234,38.5551,38.5722,21500.0
2011-08-18 12:10:00,45.13,45.27,45.12,45.24,20100.0,38.5636,38.6833,38.5551,38.6576,20100.0
2011-08-18 12:15:00,45.26,45.28,45.23,45.25,17700.0,38.6747,38.6918,38.6491,38.6662,17700.0
2011-08-18 12:20:00,45.25,45.27,45.19,45.2,25300.0,38.6662,38.6833,38.6149,38.6234,25300.0
2011-08-18 12:25:00,45.21,45.23,45.15,45.21,14700.0,38.632,38.6491,38.5807,38.632,14700.0
2011-08-18 12:30:00,45.2,45.24,45.16,45.18,33500.0,38.6234,38.6576,38.5893,38.6064,33500.0
2011-08-18 12:35:00,45.2,45.2,45.13,45.14,11900.0,38.6234,38.6234,38.5636,38.5722,11900.0
2011-08-18 12:40:00,45.15,45.16,45.1,45.1,47000.0,38.5807,38.5893,38.538,38.538,47000.0
2011-08-18 12:45:00,45.08,45.11,45.05,45.07,14400.0,38.5209,38.5465,38.4953,38.5124,14400.0
2011-08-18 12:50:00,45.08,45.13,45.08,45.1,19300.0,38.5209,38.5636,38.5209,38.538,19300.0
2011-08-18 12:55:00,45.11,45.13,45.1,45.11,16300.0,38.5465,38.5636,38.538,38.5465,16300.0
2011-08-18 13:00:00,45.11,45.13,45.07,45.08,13300.0,38.5465,38.5636,38.5124,38.5209,13300.0
2011-08-18 13:05:00,45.06,45.06,44.92,44.94,13500.0,38.5038,38.5038,38.3842,38.4013,13500.0
2011-08-18 13:10:00,44.95,44.98,44.91,44.91,12700.0,38.4098,38.4355,38.3756,38.3756,12700.0
2011-08-18 13:15:00,44.91,44.91,44.86,44.88,14200.0,38.3756,38.3756,38.3329,38.35,14200.0
2011-08-18 13:20:00,44.88,44.89,44.81,44.86,16600.0,38.35,38.3585,38.2902,38.3329,16600.0
2011-08-18 13:25:00,44.87,44.91,44.86,44.89,27000.0,38.3415,38.3756,38.3329,38.3585,27000.0
2011-08-18 13:30:00,44.89,44.94,44.83,44.83,66600.0,38.3585,38.4013,38.3073,38.3073,66600.0
2011-08-18 13:35:00,44.82,44.86,44.78,44.81,62100.0,38.2987,38.3329,38.2646,38.2902,62100.0
2011-08-18 13:40:00,44.81,44.93,44.79,44.92,25600.0,38.2902,38.3927,38.2731,38.3842,25600.0
2011-08-18 13:45:00,44.91,44.99,44.89,44.98,20300.0,38.3756,38.444,38.3585,38.4355,20300.0
2011-08-18 13:50:00,44.97,44.99,44.94,44.95,26500.0,38.4269,38.444,38.4013,38.4098,26500.0
2011-08-18 13:55:00,44.95,44.95,44.85,44.91,17700.0,38.4098,38.4098,38.3244,38.3756,17700.0
2011-08-18 14:00:00,44.9,45.14,44.9,45.08,74300.0,38.3671,38.5722,38.3671,38.5209,74300.0
2011-08-18 14:05:00,45.07,45.08,44.94,44.94,34300.0,38.5124,38.5209,38.4013,38.4013,34300.0
2011-08-18 14:10:00,44.95,44.98,44.89,44.89,38400.0,38.4098,38.4355,38.3585,38.3585,38400.0
2011-08-18 14:15:00,44.89,45.0,44.89,45.0,19500.0,38.3585,38.4525,38.3585,38.4525,19500.0
2011-08-18 14:20:00,45.0,45.08,44.99,45.07,31700.0,38.4525,38.5209,38.444,38.5124,31700.0
2011-08-18 14:25:00,45.07,45.07,44.99,45.01,27300.0,38.5124,38.5124,38.444,38.4611,27300.0
2011-08-18 14:30:00,45.0,45.01,44.95,44.97,29700.0,38.4525,38.4611,38.4098,38.4269,29700.0
2011-08-18 14:35:00,44.97,45.05,44.95,44.98,28100.0,38.4269,38.4953,38.4098,38.4355,28100.0
2011-08-18 14:40:00,44.96,44.96,44.86,44.87,20300.0,38.4184,38.4184,38.3329,38.3415,20300.0
2011-08-18 14:45:00,44.87,44.89,44.79,44.8,32600.0,38.3415,38.3585,38.2731,38.2816,32600.0
2011-08-18 14:50:00,44.81,44.81,44.65,44.67,38800.0,38.2902,38.2902,38.1535,38.1706,38800.0
2011-08-18 14:55:00,44.68,44.72,44.56,44.58,27800.0,38.1791,38.2133,38.0766,38.0937,27800.0
2011-08-18 15:00:00,44.58,44.61,44.48,44.53,52400.0,38.0937,38.1193,38.0082,38.0509,52400.0
2011-08-18 15:05:00,44.53,44.66,44.53,44.59,28700.0,38.0509,38.162,38.0509,38.1022,28700.0
2011-08-18 15:10:00,44.6,44.71,44.6,44.65,29300.0,38.1107,38.2047,38.1107,38.1535,29300.0
2011-08-18 15:15:00,44.65,44.66,44.53,44.6,33700.0,38.1535,38.162,38.0509,38.1107,33700.0
2011-08-18 15:20:00,44.6,44.67,44.57,44.61,47000.0,38.1107,38.1706,38.0851,38.1193,47000.0
2011-08-18 15:25:00,44.61,44.73,44.6,44.72,32100.0,38.1193,38.2218,38.1107,38.2133,32100.0
2011-08-18 15:30:00,44.73,44.78,44.66,44.69,39900.0,38.2218,38.2646,38.162,38.1876,39900.0
2011-08-18 15:35:00,44.7,44.73,44.57,44.58,45400.0,38.1962,38.2218,38.0851,38.0937,45400.0
2011-08-18 15:40:00,44.57,44.6,44.38,44.38,97000.0,38.0851,38.1107,37.9228,37.9228,97000.0
2011-08-18 15:45:00,44.38,44.46,44.37,44.43,82800.0,37.9228,37.9911,37.9142,37.9655,82800.0
2011-08-18 15:50:00,44.43,44.7,44.43,44.69,128500.0,37.9655,38.1962,37.9655,38.1876,128500.0
2011-08-18 15:55:00,44.69,44.78,44.65,44.67,175500.0,38.1876,38.2646,38.1535,38.1706,175500.0
2011-08-19 09:30:00,44.37,45.15,44.16,44.59,307000.0,37.9142,38.5807,37.7348,38.1022,307000.0
2011-08-19 09:35:00,44.6,44.78,44.54,44.69,41800.0,38.1107,38.2646,38.0595,38.1876,41800.0
2011-08-19 09:40:00,44.71,44.88,44.68,44.68,29100.0,38.2047,38.35,38.1791,38.1791,29100.0
2011-08-19 09:45:00,44.67,44.78,44.62,44.72,65500.0,38.1706,38.2646,38.1278,38.2133,65500.0
2011-08-19 09:50:00,44.72,44.82,44.52,44.78,37600.0,38.2133,38.2987,38.0424,38.2646,37600.0
2011-08-19 09:55:00,44.79,45.08,44.74,45.0,59700.0,38.2731,38.5209,38.2304,38.4525,59700.0
2011-08-19 10:00:00,45.01,45.13,44.92,44.95,62500.0,38.4611,38.5636,38.3842,38.4098,62500.0
2011-08-19 10:05:00,44.94,44.95,44.77,44.9,29800.0,38.4013,38.4098,38.256,38.3671,29800.0
2011-08-19 10:10:00,44.9,44.94,44.8,44.81,42700.0,38.3671,38.4013,38.2816,38.2902,42700.0
2011-08-19 10:15:00,44.81,45.14,44.79,45.0,44900.0,38.2902,38.5722,38.2731,38.4525,44900.0
2011-08-19 10:20:00,45.0,45.13,44.93,45.08,28800.0,38.4525,38.5636,38.3927,38.5209,28800.0
2011-08-19 10:25:00,45.08,45.31,45.07,45.22,53400.0,38.5209,38.7174,38.5124,38.6405,53400.0
2011-08-19 10:30:00,45.25,45.25,45.1,45.12,31800.0,38.6662,38.6662,38.538,38.5551,31800.0
2011-08-19 10:35:00,45.12,45.14,44.89,44.9,28400.0,38.5551,38.5722,38.3585,38.3671,28400.0
2011-08-19 10:40:00,44.91,44.99,44.79,44.86,31700.0,38.3756,38.444,38.2731,38.3329,31700.0
2011-08-19 10:45:00,44.85,44.87,44.69,44.84,44600.0,38.3244,38.3415,38.1876,38.3158,44600.0
2011-08-19 10:50:00,44.85,44.87,44.7,44.78,37500.0,38.3244,38.3415,38.1962,38.2646,37500.0
2011-08-19 10:55:00,44.77,44.81,44.66,44.68,34400.0,38.256,38.2902,38.162,38.1791,34400.0
2011-08-19 11:00:00,44.66,44.72,44.64,44.69,32600.0,38.162,38.2133,38.1449,38.1876,32600.0
2011-08-19 11:05:00,44.68,44.69,44.54,44.6,36900.0,38.1791,38.1876,38.0595,38.1107,36900.0
2011-08-19 11:10:00,44.59,44.62,44.49,44.49,56000.0,38.1022,38.1278,38.0167,38.0167,56000.0
2011-08-19 11:15:00,44.48,44.52,44.38,44.5,36800.0,38.0082,38.0424,37.9228,38.0253,36800.0
2011-08-19 11:20:00,44.49,44.55,44.43,44.52,19700.0,38.0167,38.068,37.9655,38.0424,19700.0
2011-08-19 11:25:00,44.53,44.56,44.43,44.48,21200.0,38.0509,38.0766,37.9655,38.0082,21200.0
2011-08-19 11:30:00,44.48,44.55,44.42,44.42,26000.0,38.0082,38.068,37.9569,37.9569,26000.0
2011-08-19 11:35:00,44.42,44.46,44.31,44.45,43900.0,37.9569,37.9911,37.8629,37.9826,43900.0
2011-08-19 11:40:00,44.45,44.6,44.45,44.59,56200.0,37.9826,38.1107,37.9826,38.1022,56200.0
2011-08-19 11:45:00,44.61,44.61,44.51,44.55,24600.0,38.1193,38.1193,38.0338,38.068,24600.0
2011-08-19 11:50:00,44.56,44.72,44.56,44.71,13100.0,38.0766,38.2133,38.0766,38.2047,13100.0
2011-08-19 11:55:00,44.71,44.76,44.64,44.76,24300.0,38.2047,38.2475,38.1449,38.2475,24300.0
2011-08-19 12:00:00,44.75,44.77,44.62,44.63,21800.0,38.2389,38.256,38.1278,38.1364,21800.0
2011-08-19 12:05:00,44.62,44.68,44.6,44.62,22800.0,38.1278,38.1791,38.1107,38.1278,22800.0
2011-08-19 12:10:00,44.61,44.64,44.57,44.64,27400.0,38.1193,38.1449,38.0851,38.1449,27400.0
2011-08-19 12:15:00,44.64,44.68,44.61,44.62,24200.0,38.1449,38.1791,38.1193,38.1278,24200.0
2011-08-19 12:20:00,44.61,44.62,44.49,44.52,24300.0,38.1193,38.1278,38.0167,38.0424,24300.0
2011-08-19 12:25:00,44.52,44.57,44.49,44.57,25500.0,38.0424,38.0851,38.0167,38.0851,25500.0
2011-08-19 12:30:00,44.59,44.6,44.54,44.56,12100.0,38.1022,38.1107,38.0595,38.0766,12100.0
2011-08-19 12:35:00,44.56,44.62,44.55,44.57,17000.0,38.0766,38.1278,38.068,38.0851,17000.0
2011-08-19 12:40:00,44.57,44.61,44.53,44.56,22800.0,38.0851,38.1193,38.0509,38.0766,22800.0
2011-08-19 12:45:00,44.56,44.63,44.55,44.63,19100.0,38.0766,38.1364,38.068,38.1364,19100.0
2011-08-19 12:50:00,44.64,44.64,44.58,44.62,24300.0,38.1449,38.1449,38.0937,38.1278,24300.0
2011-08-19 12:55:00,44.62,44.63,44.57,44.58,32000.0,38.1278,38.1364,38.0851,38.0937,32000.0
2011-08-19 13:00:00,44.57,44.57,44.47,44.5,32900.0,38.0851,38.0851,37.9997,38.0253,32900.0
2011-08-19 13:05:00,44.49,44.61,44.48,44.6,22600.0,38.0167,38.1193,38.0082,38.1107,22600.0
2011-08-19 13:10:00,44.6,44.66,44.59,44.65,30600.0,38.1107,38.162,38.1022,38.1535,30600.0
2011-08-19 13:15:00,44.65,44.67,44.62,44.67,21500.0,38.1535,38.1706,38.1278,38.1706,21500.0
2011-08-19 13:20:00,44.67,44.67,44.63,44.63,15900.0,38.1706,38.1706,38.1364,38.1364,15900.0
2011-08-19 13:25:00,44.63,44.66,44.62,44.66,17300.0,38.1364,38.162,38.1278,38.162,17300.0
2011-08-19 13:30:00,44.66,44.66,44.5,44.51,41200.0,38.162,38.162,38.0253,38.0338,41200.0
2011-08-19 13:35:00,44.52,44.58,44.47,44.55,22200.0,38.0424,38.0937,37.9997,38.068,22200.0
2011-08-19 13:40:00,44.55,44.55,44.43,44.47,17400.0,38.068,38.068,37.9655,37.9997,17400.0
2011-08-19 13:45:00,44.47,44.62,44.47,44.6,25900.0,37.9997,38.1278,37.9997,38.1107,25900.0
2011-08-19 13:50:00,44.59,44.59,44.49,44.51,13900.0,38.1022,38.1022,38.0167,38.0338,13900.0
2011-08-19 13:55:00,44.51,44.57,44.5,44.54,17900.0,38.0338,38.0851,38.0253,38.0595,17900.0
2011-08-19 14:00:00,44.53,44.58,44.49,44.5,22000.0,38.0509,38.0937,38.0167,38.0253,22000.0
2011-08-19 14:05:00,44.49,44.52,44.35,44.48,39700.0,38.0167,38.0424,37.8971,38.0082,39700.0
2011-08-19 14:10:00,44.47,44.49,44.41,44.49,27700.0,37.9997,38.0167,37.9484,38.0167,27700.0
2011-08-19 14:15:00,44.5,44.5,44.42,44.42,34400.0,38.0253,38.0253,37.9569,37.9569,34400.0
2011-08-19 14:20:00,44.42,44.45,44.35,44.38,83800.0,37.9569,37.9826,37.8971,37.9228,83800.0
2011-08-19 14:25:00,44.4,44.45,44.36,44.44,24700.0,37.9398,37.9826,37.9057,37.974,24700.0
2011-08-19 14:30:00,44.44,44.45,44.36,44.37,21400.0,37.974,37.9826,37.9057,37.9142,21400.0
2011-08-19 14:35:00,44.37,44.45,44.32,44.45,27700.0,37.9142,37.9826,37.8715,37.9826,27700.0
2011-08-19 14:40:00,44.47,44.58,44.39,44.56,29600.0,37.9997,38.0937,37.9313,38.0766,29600.0
2011-08-19 14:45:00,44.55,44.56,44.37,44.37,25900.0,38.068,38.0766,37.9142,37.9142,25900.0
2011-08-19 14:50:00,44.38,44.47,44.37,44.44,100600.0,37.9228,37.9997,37.9142,37.974,100600.0
2011-08-19 14:55:00,44.44,44.57,44.43,44.53,75000.0,37.974,38.0851,37.9655,38.0509,75000.0
2011-08-19 15:00:00,44.53,44.59,44.49,44.54,67300.0,38.0509,38.1022,38.0167,38.0595,67300.0
2011-08-19 15:05:00,44.53,44.59,44.51,44.55,62000.0,38.0509,38.1022,38.0338,38.068,62000.0
2011-08-19 15:10:00,44.55,44.59,44.53,44.56,53900.0,38.068,38.1022,38.0509,38.0766,53900.0
2011-08-19 15:15:00,44.55,44.58,44.5,44.55,58900.0,38.068,38.0937,38.0253,38.068,58900.0
2011-08-19 15:20:00,44.55,44.7,44.53,44.59,54300.0,38.068,38.1962,38.0509,38.1022,54300.0
2011-08-19 15:25:00,44.59,44.64,44.53,44.62,63600.0,38.1022,38.1449,38.0509,38.1278,63600.0
2011-08-19 15:30:00,44.61,44.62,44.55,44.57,72700.0,38.1193,38.1278,38.068,38.0851,72700.0
2011-08-19 15:35:00,44.58,44.63,44.53,44.63,72400.0,38.0937,38.1364,38.0509,38.1364,72400.0
2011-08-19 15:40:00,44.63,44.66,44.59,44.64,92500.0,38.1364,38.162,38.1022,38.1449,92500.0
2011-08-19 15:45:00,44.64,44.7,44.6,44.68,75000.0,38.1449,38.1962,38.1107,38.1791,75000.0
2011-08-19 15:50:00,44.68,44.72,44.63,44.64,108000.0,38.1791,38.2133,38.1364,38.1449,108000.0
2011-08-19 15:55:00,44.63,44.64,44.47,44.52,210500.0,38.1364,38.1449,37.9997,38.0424,210500.0
2011-08-22 09:30:00,45.63,45.9,45.63,45.73,51800.0,38.9909,39.2216,38.9909,39.0763,51800.0
2011-08-22 09:35:00,45.73,45.8,45.5,45.5,36800.0,39.0763,39.1361,38.8798,38.8798,36800.0
2011-08-22 09:40:00,45.5,45.61,45.45,45.5,29100.0,38.8798,38.9738,38.8371,38.8798,29100.0
2011-08-22 09:45:00,45.5,45.51,45.35,45.44,97500.0,38.8798,38.8883,38.7516,38.8285,97500.0
2011-08-22 09:50:00,45.44,45.44,45.29,45.3,37200.0,38.8285,38.8285,38.7003,38.7089,37200.0
2011-08-22 09:55:00,45.3,45.37,45.28,45.31,86000.0,38.7089,38.7687,38.6918,38.7174,86000.0
2011-08-22 10:00:00,45.31,45.49,45.31,45.39,36600.0,38.7174,38.8712,38.7174,38.7858,36600.0
2011-08-22 10:05:00,45.41,45.42,45.29,45.41,35800.0,38.8029,38.8114,38.7003,38.8029,35800.0
2011-08-22 10:10:00,45.41,45.43,45.34,45.39,22800.0,38.8029,38.82,38.7431,38.7858,22800.0
2011-08-22 10:15:00,45.4,45.45,45.31,45.41,57500.0,38.7943,38.8371,38.7174,38.8029,57500.0
2011-08-22 10:20:00,45.43,45.59,45.43,45.54,60500.0,38.82,38.9567,38.82,38.914,60500.0
2011-08-22 10:25:00,45.54,45.68,45.54,45.59,61300.0,38.914,39.0336,38.914,38.9567,61300.0
2011-08-22 10:30:00,45.59,45.66,45.57,45.62,39700.0,38.9567,39.0165,38.9396,38.9823,39700.0
2011-08-22 10:35:00,45.63,45.64,45.57,45.6,39300.0,38.9909,38.9994,38.9396,38.9652,39300.0
2011-08-22 10:40:00,45.6,45.64,45.46,45.47,32400.0,38.9652,38.9994,38.8456,38.8542,32400.0
2011-08-22 10:45:00,45.47,45.59,45.47,45.56,14900.0,38.8542,38.9567,38.8542,38.9311,14900.0
2011-08-22 10:50:00,45.57,45.71,45.49,45.5,47100.0,38.9396,39.0592,38.8712,38.8798,47100.0
2011-08-22 10:55:00,45.51,45.53,45.36,45.43,27900.0,38.8883,38.9054,38.7602,38.82,27900.0
2011-08-22 11:00:00,45.41,45.61,45.38,45.6,79300.0,38.8029,38.9738,38.7773,38.9652,79300.0
2011-08-22 11:05:00,45.59,45.61,45.55,45.61,40700.0,38.9567,38.9738,38.9225,38.9738,40700.0
2011-08-22 11:10:00,45.61,45.62,45.46,45.5,32200.0,38.9738,38.9823,38.8456,38.8798,32200.0
2011-08-22 11:15:00,45.5,45.55,45.45,45.52,27300.0,38.8798,38.9225,38.8371,38.8969,27300.0
2011-08-22 11:20:00,45.51,45.54,45.44,45.48,39000.0,38.8883,38.914,38.8285,38.8627,39000.0
2011-08-22 11:25:00,45.48,45.5,45.44,45.49,39300.0,38.8627,38.8798,38.8285,38.8712,39300.0
2011-08-22 11:30:00,45.48,45.56,45.44,45.47,46500.0,38.8627,38.9311,38.8285,38.8542,46500.0
2011-08-22 11:35:00,45.46,45.48,45.29,45.33,46400.0,38.8456,38.8627,38.7003,38.7345,46400.0
2011-08-22 11:40:00,45.34,45.35,45.25,45.3,32400.0,38.7431,38.7516,38.6662,38.7089,32400.0
2011-08-22 11:45:00,45.27,45.39,45.25,45.38,54500.0,38.6833,38.7858,38.6662,38.7773,54500.0
2011-08-22 11:50:00,45.37,45.38,45.3,45.35,34800.0,38.7687,38.7773,38.7089,38.7516,34800.0
2011-08-22 11:55:00,45.34,45.38,45.3,45.36,30500.0,38.7431,38.7773,38.7089,38.7602,30500.0
2011-08-22 12:00:00,45.36,45.45,45.32,45.4,28100.0,38.7602,38.8371,38.726,38.7943,28100.0
2011-08-22 12:05:00,45.4,45.54,45.39,45.52,18700.0,38.7943,38.914,38.7858,38.8969,18700.0
2011-08-22 12:10:00,45.52,45.54,45.47,45.51,26200.0,38.8969,38.914,38.8542,38.8883,26200.0
2011-08-22 12:15:00,45.51,45.56,45.48,45.55,47400.0,38.8883,38.9311,38.8627,38.9225,47400.0
2011-08-22 12:20:00,45.55,45.61,45.49,45.5,20400.0,38.9225,38.9738,38.8712,38.8798,20400.0
2011-08-22 12:25:00,45.49,45.58,45.48,45.52,31100.0,38.8712,38.9482,38.8627,38.8969,31100.0
2011-08-22 12:30:00,45.52,45.52,45.47,45.47,61600.0,38.8969,38.8969,38.8542,38.8542,61600.0
2011-08-22 12:35:00,45.46,45.49,45.39,45.46,23200.0,38.8456,38.8712,38.7858,38.8456,23200.0
2011-08-22 12:40:00,45.46,45.55,45.43,45.54,43900.0,38.8456,38.9225,38.82,38.914,43900.0
2011-08-22 12:45:00,45.53,45.72,45.5,45.69,29700.0,38.9054,39.0678,38.8798,39.0422,29700.0
2011-08-22 12:50:00,45.68,45.76,45.59,45.74,24200.0,39.0336,39.102,38.9567,39.0849,24200.0
2011-08-22 12:55:00,45.75,45.79,45.68,45.77,32700.0,39.0934,39.1276,39.0336,39.1105,32700.0
2011-08-22 13:00:00,45.76,45.8,45.7,45.8,29000.0,39.102,39.1361,39.0507,39.1361,29000.0
2011-08-22 13:05:00,45.8,45.82,45.75,45.75,26000.0,39.1361,39.1532,39.0934,39.0934,26000.0
2011-08-22 13:10:00,45.74,45.79,45.68,45.68,35800.0,39.0849,39.1276,39.0336,39.0336,35800.0
2011-08-22 13:15:00,45.68,45.72,45.65,45.7,28600.0,39.0336,39.0678,39.008,39.0507,28600.0
2011-08-22 13:20:00,45.69,45.74,45.67,45.7,15400.0,39.0422,39.0849,39.0251,39.0507,15400.0
2011-08-22 13:25:00,45.68,45.72,45.6,45.62,21400.0,39.0336,39.0678,38.9652,38.9823,21400.0
2011-08-22 13:30:00,45.6,45.66,45.56,45.59,48400.0,38.9652,39.0165,38.9311,38.9567,48400.0
2011-08-22 13:35:00,45.59,45.62,45.53,45.62,28700.0,38.9567,38.9823,38.9054,38.9823,28700.0
2011-08-22 13:40:00,45.62,45.64,45.59,45.6,25100.0,38.9823,38.9994,38.9567,38.9652,25100.0
2011-08-22 13:45:00,45.59,45.59,45.51,45.55,23300.0,38.9567,38.9567,38.8883,38.9225,23300.0
2011-08-22 13:50:00,45.54,45.55,45.49,45.53,34600.0,38.914,38.9225,38.8712,38.9054,34600.0
2011-08-22 13:55:00,45.54,45.62,45.5,45.61,29100.0,38.914,38.9823,38.8798,38.9738,29100.0
2011-08-22 14:00:00,45.61,45.62,45.51,45.54,40700.0,38.9738,38.9823,38.8883,38.914,40700.0
2011-08-22 14:05:00,45.54,45.67,45.54,45.61,24000.0,38.914,39.0251,38.914,38.9738,24000.0
2011-08-22 14:10:00,45.61,45.67,45.6,45.64,33700.0,38.9738,39.0251,38.9652,38.9994,33700.0
2011-08-22 14:15:00,45.63,45.75,45.56,45.61,55900.0,38.9909,39.0934,38.9311,38.9738,55900.0
2011-08-22 14:20:00,45.62,45.79,45.61,45.79,78900.0,38.9823,39.1276,38.9738,39.1276,78900.0
2011-08-22 14:25:00,45.79,45.87,45.71,45.84,78200.0,39.1276,39.196,39.0592,39.1703,78200.0
2011-08-22 14:30:00,45.84,45.86,45.72,45.84,83900.0,39.1703,39.1874,39.0678,39.1703,83900.0
2011-08-22 14:35:00,45.84,45.95,45.84,45.87,109300.0,39.1703,39.2643,39.1703,39.196,109300.0
2011-08-22 14:40:00,45.87,45.91,45.78,45.81,48300.0,39.196,39.2301,39.1191,39.1447,48300.0
2011-08-22 14:45:00,45.8,45.88,45.79,45.84,41300.0,39.1361,39.2045,39.1276,39.1703,41300.0
2011-08-22 14:50:00,45.84,45.89,45.78,45.81,79200.0,39.1703,39.2131,39.1191,39.1447,79200.0
2011-08-22 14:55:00,45.81,45.86,45.79,45.82,62000.0,39.1447,39.1874,39.1276,39.1532,62000.0
2011-08-22 15:00:00,45.8,45.87,45.79,45.83,98800.0,39.1361,39.196,39.1276,39.1618,98800.0
2011-08-22 15:05:00,45.82,45.83,45.77,45.82,90700.0,39.1532,39.1618,39.1105,39.1532,90700.0
2011-08-22 15:10:00,45.82,45.9,45.8,45.87,98500.0,39.1532,39.2216,39.1361,39.196,98500.0
2011-08-22 15:15:00,45.87,45.96,45.85,45.87,51500.0,39.196,39.2729,39.1789,39.196,51500.0
2011-08-22 15:20:00,45.87,46.01,45.85,45.99,107000.0,39.196,39.3156,39.1789,39.2985,107000.0
2011-08-22 15:25:00,46.0,46.06,45.96,45.96,98800.0,39.307,39.3583,39.2729,39.2729,98800.0
2011-08-22 15:30:00,45.96,46.01,45.9,45.9,97900.0,39.2729,39.3156,39.2216,39.2216,97900.0
2011-08-22 15:35:00,45.91,45.94,45.85,45.85,81600.0,39.2301,39.2558,39.1789,39.1789,81600.0
2011-08-22 15:40:00,45.85,45.92,45.85,45.91,61400.0,39.1789,39.2387,39.1789,39.2301,61400.0
2011-08-22 15:45:00,45.92,45.98,45.86,45.9,137500.0,39.2387,39.29,39.1874,39.2216,137500.0
2011-08-22 15:50:00,45.89,45.92,45.75,45.81,272000.0,39.2131,39.2387,39.0934,39.1447,272000.0
2011-08-22 15:55:00,45.82,45.91,45.8,45.9,370800.0,39.1532,39.2301,39.1361,39.2216,370800.0
2011-08-23 09:30:00,46.05,46.63,45.86,46.51,153600.0,39.3498,39.8454,39.1874,39.7428,153600.0
2011-08-23 09:35:00,46.55,46.75,46.48,46.68,110100.0,39.777,39.9479,39.7172,39.8881,110100.0
2011-08-23 09:40:00,46.68,46.98,46.64,46.85,102800.0,39.8881,40.1445,39.8539,40.0334,102800.0
2011-08-23 09:45:00,46.85,46.99,46.8,46.9,134700.0,40.0334,40.153,39.9906,40.0761,134700.0
2011-08-23 09:50:00,46.89,47.17,46.84,47.12,196100.0,40.0676,40.3068,40.0248,40.2641,196100.0
2011-08-23 09:55:00,47.12,47.3,47.04,47.24,94800.0,40.2641,40.4179,40.1957,40.3666,94800.0
2011-08-23 10:00:00,47.25,47.55,47.19,47.42,124800.0,40.3752,40.6315,40.3239,40.5204,124800.0
2011-08-23 10:05:00,47.43,47.59,47.38,47.49,136900.0,40.529,40.6657,40.4863,40.5803,136900.0
2011-08-23 10:10:00,47.5,47.6,47.37,47.55,128000.0,40.5888,40.6742,40.4777,40.6315,128000.0
2011-08-23 10:15:00,47.55,47.55,47.31,47.38,86400.0,40.6315,40.6315,40.4264,40.4863,86400.0
2011-08-23 10:20:00,47.39,47.71,47.38,47.65,226700.0,40.4948,40.7682,40.4863,40.717,226700.0
2011-08-23 10:25:00,47.65,47.66,47.53,47.54,68900.0,40.717,40.7255,40.6144,40.623,68900.0
2011-08-23 10:30:00,47.54,47.63,47.53,47.6,152000.0,40.623,40.6999,40.6144,40.6742,152000.0
2011-08-23 10:35:00,47.59,47.8,47.59,47.78,86100.0,40.6657,40.8451,40.6657,40.8281,86100.0
2011-08-23 10:40:00,47.79,47.81,47.65,47.65,60500.0,40.8366,40.8537,40.717,40.717,60500.0
2011-08-23 10:45:00,47.66,47.67,47.56,47.64,124100.0,40.7255,40.7341,40.6401,40.7084,124100.0
2011-08-23 10:50:00,47.64,47.65,47.58,47.63,75900.0,40.7084,40.717,40.6572,40.6999,75900.0
2011-08-23 10:55:00,47.63,47.75,47.6,47.6,71700.0,40.6999,40.8024,40.6742,40.6742,71700.0
2011-08-23 11:00:00,47.62,47.74,47.57,47.74,85200.0,40.6913,40.7939,40.6486,40.7939,85200.0
2011-08-23 11:05:00,47.75,47.76,47.62,47.73,63800.0,40.8024,40.811,40.6913,40.7853,63800.0
2011-08-23 11:10:00,47.73,47.8,47.67,47.75,50400.0,40.7853,40.8451,40.7341,40.8024,50400.0
2011-08-23 11:15:00,47.76,47.8,47.72,47.75,74400.0,40.811,40.8451,40.7768,40.8024,74400.0
2011-08-23 11:20:00,47.73,47.9,47.73,47.88,52400.0,40.7853,40.9306,40.7853,40.9135,52400.0
2011-08-23 11:25:00,47.88,48.0,47.88,47.99,55100.0,40.9135,41.016,40.9135,41.0075,55100.0
2011-08-23 11:30:00,47.99,48.06,47.98,48.06,61100.0,41.0075,41.0673,40.999,41.0673,61100.0
2011-08-23 11:35:00,48.05,48.05,47.9,48.03,62900.0,41.0588,41.0588,40.9306,41.0417,62900.0
2011-08-23 11:40:00,48.04,48.05,47.98,48.04,55300.0,41.0502,41.0588,40.999,41.0502,55300.0
2011-08-23 11:45:00,48.05,48.11,48.02,48.02,40100.0,41.0588,41.11,41.0331,41.0331,40100.0
2011-08-23 11:50:00,48.03,48.22,48.03,48.2,40800.0,41.0417,41.204,41.0417,41.1869,40800.0
2011-08-23 11:55:00,48.2,48.56,48.19,48.49,93400.0,41.1869,41.4946,41.1784,41.4348,93400.0
2011-08-23 12:00:00,48.51,48.56,48.48,48.51,94200.0,41.4518,41.4946,41.4262,41.4518,94200.0
2011-08-23 12:05:00,48.51,48.53,48.38,48.43,56900.0,41.4518,41.4689,41.3408,41.3835,56900.0
2011-08-23 12:10:00,48.43,48.62,48.43,48.59,97400.0,41.3835,41.5458,41.3835,41.5202,97400.0
2011-08-23 12:15:00,48.57,48.71,48.49,48.69,107700.0,41.5031,41.6227,41.4348,41.6057,107700.0
2011-08-23 12:20:00,48.7,48.76,48.65,48.69,75800.0,41.6142,41.6655,41.5715,41.6057,75800.0
2011-08-23 12:25:00,48.68,48.73,48.64,48.7,53300.0,41.5971,41.6398,41.5629,41.6142,53300.0
2011-08-23 12:30:00,48.69,48.71,48.53,48.55,97600.0,41.6057,41.6227,41.4689,41.486,97600.0
2011-08-23 12:35:00,48.55,48.6,48.52,48.54,93700.0,41.486,41.5287,41.4604,41.4775,93700.0
2011-08-23 12:40:00,48.53,48.6,48.51,48.6,167100.0,41.4689,41.5287,41.4518,41.5287,167100.0
2011-08-23 12:45:00,48.6,48.6,48.47,48.51,151800.0,41.5287,41.5287,41.4177,41.4518,151800.0
2011-08-23 12:50:00,48.51,48.59,48.5,48.53,60100.0,41.4518,41.5202,41.4433,41.4689,60100.0
2011-08-23 12:55:00,48.53,48.59,48.52,48.55,101100.0,41.4689,41.5202,41.4604,41.486,101100.0
2011-08-23 13:00:00,48.56,48.63,48.55,48.58,138800.0,41.4946,41.5544,41.486,41.5117,138800.0
2011-08-23 13:05:00,48.59,48.66,48.58,48.6,155700.0,41.5202,41.58,41.5117,41.5287,155700.0
2011-08-23 13:10:00,48.6,48.7,48.59,48.68,79200.0,41.5287,41.6142,41.5202,41.5971,79200.0
2011-08-23 13:15:00,48.67,48.69,48.62,48.67,40900.0,41.5886,41.6057,41.5458,41.5886,40900.0
2011-08-23 13:20:00,48.67,48.71,48.66,48.66,57100.0,41.5886,41.6227,41.58,41.58,57100.0
2011-08-23 13:25:00,48.65,48.78,48.65,48.76,77000.0,41.5715,41.6826,41.5715,41.6655,77000.0
2011-08-23 13:30:00,48.76,48.8,48.73,48.76,316700.0,41.6655,41.6996,41.6398,41.6655,316700.0
2011-08-23 13:35:00,48.76,48.81,48.75,48.79,56900.0,41.6655,41.7082,41.6569,41.6911,56900.0
2011-08-23 13:40:00,48.79,48.87,48.79,48.8,58200.0,41.6911,41.7595,41.6911,41.6996,58200.0
2011-08-23 13:45:00,48.8,48.87,48.79,48.83,30900.0,41.6996,41.7595,41.6911,41.7253,30900.0
2011-08-23 13:50:00,48.83,48.85,48.65,48.68,92500.0,41.7253,41.7424,41.5715,41.5971,92500.0
2011-08-23 13:55:00,48.67,48.75,48.62,48.72,109000.0,41.5886,41.6569,41.5458,41.6313,109000.0
2011-08-23 14:00:00,48.72,48.73,48.61,48.71,151200.0,41.6313,41.6398,41.5373,41.6227,151200.0
2011-08-23 14:05:00,48.72,48.77,48.7,48.71,90300.0,41.6313,41.674,41.6142,41.6227,90300.0
2011-08-23 14:10:00,48.7,48.75,48.68,48.71,88500.0,41.6142,41.6569,41.5971,41.6227,88500.0
2011-08-23 14:15:00,48.72,48.78,48.68,48.76,118800.0,41.6313,41.6826,41.5971,41.6655,118800.0
2011-08-23 14:20:00,48.76,48.77,48.7,48.71,67000.0,41.6655,41.674,41.6142,41.6227,67000.0
2011-08-23 14:25:00,48.72,48.84,48.71,48.8,73600.0,41.6313,41.7338,41.6227,41.6996,73600.0
2011-08-23 14:30:00,48.8,48.84,48.73,48.78,75700.0,41.6996,41.7338,41.6398,41.6826,75700.0
2011-08-23 14:35:00,48.79,48.83,48.73,48.75,75500.0,41.6911,41.7253,41.6398,41.6569,75500.0
2011-08-23 14:40:00,48.75,48.79,48.74,48.79,83700.0,41.6569,41.6911,41.6484,41.6911,83700.0
2011-08-23 14:45:00,48.77,48.84,48.75,48.84,60900.0,41.674,41.7338,41.6569,41.7338,60900.0
2011-08-23 14:50:00,48.84,48.9,48.83,48.86,87900.0,41.7338,41.7851,41.7253,41.7509,87900.0
2011-08-23 14:55:00,48.86,48.88,48.8,48.85,31800.0,41.7509,41.768,41.6996,41.7424,31800.0
2011-08-23 15:00:00,48.86,48.97,48.86,48.95,100800.0,41.7509,41.8449,41.7509,41.8278,100800.0
2011-08-23 15:05:00,48.94,49.0,48.9,49.0,98200.0,41.8193,41.8705,41.7851,41.8705,98200.0
2011-08-23 15:10:00,49.0,49.03,48.98,49.03,65600.0,41.8705,41.8962,41.8535,41.8962,65600.0
2011-08-23 15:15:00,49.01,49.02,48.94,48.94,91800.0,41.8791,41.8876,41.8193,41.8193,91800.0
2011-08-23 15:20:00,48.95,48.96,48.9,48.92,93600.0,41.8278,41.8364,41.7851,41.8022,93600.0
2011-08-23 15:25:00,48.92,48.94,48.89,48.92,150600.0,41.8022,41.8193,41.7766,41.8022,150600.0
2011-08-23 15:30:00,48.91,48.95,48.78,48.79,112100.0,41.7936,41.8278,41.6826,41.6911,112100.0
2011-08-23 15:35:00,48.79,48.88,48.78,48.88,115000.0,41.6911,41.768,41.6826,41.768,115000.0
2011-08-23 15:40:00,48.88,48.92,48.87,48.91,137100.0,41.768,41.8022,41.7595,41.7936,137100.0
2011-08-23 15:45:00,48.92,48.99,48.92,48.93,142100.0,41.8022,41.862,41.8022,41.8107,142100.0
2011-08-23 15:50:00,48.94,48.97,48.88,48.93,276500.0,41.8193,41.8449,41.768,41.8107,276500.0
2011-08-23 15:55:00,48.93,49.05,48.92,49.04,224600.0,41.8107,41.9133,41.8022,41.9047,224600.0
2011-08-24 09:30:00,48.83,49.0,48.72,48.84,83800.0,41.7253,41.8705,41.6313,41.7338,83800.0
2011-08-24 09:35:00,48.85,48.96,48.83,48.91,50900.0,41.7424,41.8364,41.7253,41.7936,50900.0
2011-08-24 09:40:00,48.9,49.19,48.84,49.13,103000.0,41.7851,42.0329,41.7338,41.9816,103000.0
2011-08-24 09:45:00,49.13,49.17,48.95,49.1,148700.0,41.9816,42.0158,41.8278,41.956,148700.0
2011-08-24 09:50:00,49.09,49.17,49.02,49.15,55900.0,41.9475,42.0158,41.8876,41.9987,55900.0
2011-08-24 09:55:00,49.15,49.23,49.11,49.15,112200.0,41.9987,42.0671,41.9645,41.9987,112200.0
2011-08-24 10:00:00,49.15,49.34,49.12,49.28,106500.0,41.9987,42.1611,41.9731,42.1098,106500.0
2011-08-24 10:05:00,49.28,49.35,49.25,49.31,81300.0,42.1098,42.1696,42.0842,42.1354,81300.0
2011-08-24 10:10:00,49.32,49.34,49.27,49.32,69800.0,42.144,42.1611,42.1013,42.144,69800.0
2011-08-24 10:15:00,49.3,49.33,49.26,49.29,67800.0,42.1269,42.1525,42.0927,42.1184,67800.0
2011-08-24 10:20:00,49.3,49.3,49.21,49.25,39400.0,42.1269,42.1269,42.05,42.0842,39400.0
2011-08-24 10:25:00,49.25,49.28,49.21,49.26,60300.0,42.0842,42.1098,42.05,42.0927,60300.0
2011-08-24 10:30:00,49.25,49.32,49.19,49.21,78700.0,42.0842,42.144,42.0329,42.05,78700.0
2011-08-24 10:35:00,49.22,49.28,49.16,49.2,25300.0,42.0585,42.1098,42.0073,42.0414,25300.0
2011-08-24 10:40:00,49.19,49.25,49.14,49.2,52800.0,42.0329,42.0842,41.9902,42.0414,52800.0
2011-08-24 10:45:00,49.21,49.23,49.19,49.2,45300.0,42.05,42.0671,42.0329,42.0414,45300.0
2011-08-24 10:50:00,49.2,49.24,49.18,49.2,66400.0,42.0414,42.0756,42.0244,42.0414,66400.0
2011-08-24 10:55:00,49.2,49.22,49.18,49.18,66600.0,42.0414,42.0585,42.0244,42.0244,66600.0
2011-08-24 11:00:00,49.18,49.2,49.16,49.19,81600.0,42.0244,42.0414,42.0073,42.0329,81600.0
2011-08-24 11:05:00,49.18,49.23,49.17,49.19,50100.0,42.0244,42.0671,42.0158,42.0329,50100.0
2011-08-24 11:10:00,49.2,49.29,49.19,49.26,55600.0,42.0414,42.1184,42.0329,42.0927,55600.0
2011-08-24 11:15:00,49.26,49.27,49.19,49.22,45700.0,42.0927,42.1013,42.0329,42.0585,45700.0
2011-08-24 11:20:00,49.21,49.27,49.2,49.25,43000.0,42.05,42.1013,42.0414,42.0842,43000.0
2011-08-24 11:25:00,49.24,49.26,49.2,49.2,44000.0,42.0756,42.0927,42.0414,42.0414,44000.0
2011-08-24 11:30:00,49.21,49.25,49.2,49.22,55600.0,42.05,42.0842,42.0414,42.0585,55600.0
2011-08-24 11:35:00,49.22,49.28,49.21,49.24,73500.0,42.0585,42.1098,42.05,42.0756,73500.0
2011-08-24 11:40:00,49.25,49.29,49.23,49.26,37200.0,42.0842,42.1184,42.0671,42.0927,37200.0
2011-08-24 11:45:00,49.26,49.38,49.19,49.33,76500.0,42.0927,42.1953,42.0329,42.1525,76500.0
2011-08-24 11:50:00,49.36,49.39,49.27,49.34,33700.0,42.1782,42.2038,42.1013,42.1611,33700.0
2011-08-24 11:55:00,49.33,49.35,49.26,49.3,21000.0,42.1525,42.1696,42.0927,42.1269,21000.0
2011-08-24 12:00:00,49.28,49.29,49.21,49.23,44500.0,42.1098,42.1184,42.05,42.0671,44500.0
2011-08-24 12:05:00,49.22,49.26,49.2,49.26,38700.0,42.0585,42.0927,42.0414,42.0927,38700.0
2011-08-24 12:10:00,49.26,49.27,49.2,49.21,30700.0,42.0927,42.1013,42.0414,42.05,30700.0
2011-08-24 12:15:00,49.21,49.27,49.21,49.23,21700.0,42.05,42.1013,42.05,42.0671,21700.0
2011-08-24 12:20:00,49.23,49.28,49.2,49.24,22500.0,42.0671,42.1098,42.0414,42.0756,22500.0
2011-08-24 12:25:00,49.25,49.28,49.22,49.22,8600.0,42.0842,42.1098,42.0585,42.0585,8600.0
2011-08-24 12:30:00,49.23,49.25,49.21,49.23,26500.0,42.0671,42.0842,42.05,42.0671,26500.0
2011-08-24 12:35:00,49.24,49.26,49.21,49.21,24100.0,42.0756,42.0927,42.05,42.05,24100.0
2011-08-24 12:40:00,49.21,49.24,49.21,49.23,23200.0,42.05,42.0756,42.05,42.0671,23200.0
2011-08-24 12:45:00,49.22,49.25,49.2,49.22,45400.0,42.0585,42.0842,42.0414,42.0585,45400.0
2011-08-24 12:50:00,49.22,49.27,49.22,49.25,17700.0,42.0585,42.1013,42.0585,42.0842,17700.0
2011-08-24 12:55:00,49.25,49.27,49.23,49.25,57100.0,42.0842,42.1013,42.0671,42.0842,57100.0
2011-08-24 13:00:00,49.26,49.26,49.21,49.24,35100.0,42.0927,42.0927,42.05,42.0756,35100.0
2011-08-24 13:05:00,49.23,49.25,49.2,49.2,39800.0,42.0671,42.0842,42.0414,42.0414,39800.0
2011-08-24 13:10:00,49.2,49.23,49.2,49.22,55600.0,42.0414,42.0671,42.0414,42.0585,55600.0
2011-08-24 13:15:00,49.22,49.25,49.21,49.23,26900.0,42.0585,42.0842,42.05,42.0671,26900.0
2011-08-24 13:20:00,49.23,49.26,49.22,49.25,83900.0,42.0671,42.0927,42.0585,42.0842,83900.0
2011-08-24 13:25:00,49.25,49.3,49.23,49.28,103300.0,42.0842,42.1269,42.0671,42.1098,103300.0
2011-08-24 13:30:00,49.28,49.34,49.27,49.32,63300.0,42.1098,42.1611,42.1013,42.144,63300.0
2011-08-24 13:35:00,49.31,49.34,49.27,49.28,29100.0,42.1354,42.1611,42.1013,42.1098,29100.0
2011-08-24 13:40:00,49.28,49.35,49.27,49.33,38500.0,42.1098,42.1696,42.1013,42.1525,38500.0
2011-08-24 13:45:00,49.33,49.37,49.29,49.35,50000.0,42.1525,42.1867,42.1184,42.1696,50000.0
2011-08-24 13:50:00,49.36,49.43,49.33,49.41,33700.0,42.1782,42.238,42.1525,42.2209,33700.0
2011-08-24 13:55:00,49.4,49.45,49.39,49.42,48700.0,42.2123,42.2551,42.2038,42.2294,48700.0
2011-08-24 14:00:00,49.42,49.42,49.38,49.4,40900.0,42.2294,42.2294,42.1953,42.2123,40900.0
2011-08-24 14:05:00,49.4,49.44,49.39,49.43,32800.0,42.2123,42.2465,42.2038,42.238,32800.0
2011-08-24 14:10:00,49.42,49.44,49.39,49.4,21400.0,42.2294,42.2465,42.2038,42.2123,21400.0
2011-08-24 14:15:00,49.4,49.44,49.38,49.39,42800.0,42.2123,42.2465,42.1953,42.2038,42800.0
2011-08-24 14:20:00,49.4,49.43,49.37,49.39,41100.0,42.2123,42.238,42.1867,42.2038,41100.0
2011-08-24 14:25:00,49.4,49.44,49.39,49.41,31800.0,42.2123,42.2465,42.2038,42.2209,31800.0
2011-08-24 14:30:00,49.42,49.43,49.39,49.41,28800.0,42.2294,42.238,42.2038,42.2209,28800.0
2011-08-24 14:35:00,49.4,49.46,49.39,49.42,35100.0,42.2123,42.2636,42.2038,42.2294,35100.0
2011-08-24 14:40:00,49.42,49.48,49.41,49.47,52400.0,42.2294,42.2807,42.2209,42.2722,52400.0
2011-08-24 14:45:00,49.46,49.48,49.4,49.41,20500.0,42.2636,42.2807,42.2123,42.2209,20500.0
2011-08-24 14:50:00,49.4,49.47,49.4,49.47,23900.0,42.2123,42.2722,42.2123,42.2722,23900.0
2011-08-24 14:55:00,49.48,49.5,49.42,49.49,50400.0,42.2807,42.2978,42.2294,42.2893,50400.0
2011-08-24 15:00:00,49.5,49.5,49.44,49.48,41800.0,42.2978,42.2978,42.2465,42.2807,41800.0
2011-08-24 15:05:00,49.47,49.53,49.47,49.51,130400.0,42.2722,42.3234,42.2722,42.3063,130400.0
2011-08-24 15:10:00,49.51,49.54,49.49,49.5,39000.0,42.3063,42.332,42.2893,42.2978,39000.0
2011-08-24 15:15:00,49.5,49.54,49.49,49.52,85000.0,42.2978,42.332,42.2893,42.3149,85000.0
2011-08-24 15:20:00,49.53,49.54,49.5,49.5,28200.0,42.3234,42.332,42.2978,42.2978,28200.0
2011-08-24 15:25:00,49.5,49.53,49.5,49.51,41900.0,42.2978,42.3234,42.2978,42.3063,41900.0
2011-08-24 15:30:00,49.52,49.59,49.5,49.58,131600.0,42.3149,42.3747,42.2978,42.3662,131600.0
2011-08-24 15:35:00,49.58,49.61,49.56,49.56,112900.0,42.3662,42.3918,42.3491,42.3491,112900.0
2011-08-24 15:40:00,49.57,49.65,49.55,49.63,108200.0,42.3576,42.426,42.3405,42.4089,108200.0
2011-08-24 15:45:00,49.61,49.69,49.59,49.66,176100.0,42.3918,42.4602,42.3747,42.4345,176100.0
2011-08-24 15:50:00,49.66,49.7,49.64,49.67,145200.0,42.4345,42.4687,42.4174,42.4431,145200.0
2011-08-24 15:55:00,49.66,49.78,49.66,49.76,429200.0,42.4345,42.5371,42.4345,42.52,429200.0
2011-08-25 09:30:00,49.85,50.0,49.81,49.84,41400.0,42.5969,42.725,42.5627,42.5883,41400.0
2011-08-25 09:35:00,49.83,49.87,49.75,49.75,28900.0,42.5798,42.614,42.5114,42.5114,28900.0
2011-08-25 09:40:00,49.76,49.8,49.68,49.74,24300.0,42.52,42.5541,42.4516,42.5029,24300.0
2011-08-25 09:45:00,49.74,49.82,49.55,49.59,33700.0,42.5029,42.5712,42.3405,42.3747,33700.0
2011-08-25 09:50:00,49.59,49.66,49.48,49.5,57300.0,42.3747,42.4345,42.2807,42.2978,57300.0
2011-08-25 09:55:00,49.49,49.53,49.4,49.5,39600.0,42.2893,42.3234,42.2123,42.2978,39600.0
2011-08-25 10:00:00,49.53,49.55,49.39,49.5,70900.0,42.3234,42.3405,42.2038,42.2978,70900.0
2011-08-25 10:05:00,49.5,49.5,49.41,49.46,33700.0,42.2978,42.2978,42.2209,42.2636,33700.0
2011-08-25 10:10:00,49.48,49.53,49.41,49.49,37500.0,42.2807,42.3234,42.2209,42.2893,37500.0
2011-08-25 10:15:00,49.46,49.58,49.45,49.5,53700.0,42.2636,42.3662,42.2551,42.2978,53700.0
2011-08-25 10:20:00,49.49,49.5,49.4,49.47,85300.0,42.2893,42.2978,42.2123,42.2722,85300.0
2011-08-25 10:25:00,49.46,49.49,49.41,49.46,76800.0,42.2636,42.2893,42.2209,42.2636,76800.0
2011-08-25 10:30:00,49.44,49.52,49.44,49.47,58500.0,42.2465,42.3149,42.2465,42.2722,58500.0
2011-08-25 10:35:00,49.49,49.5,49.45,49.47,138100.0,42.2893,42.2978,42.2551,42.2722,138100.0
2011-08-25 10:40:00,49.48,49.52,49.42,49.44,87600.0,42.2807,42.3149,42.2294,42.2465,87600.0
2011-08-25 10:45:00,49.44,49.45,49.36,49.42,89000.0,42.2465,42.2551,42.1782,42.2294,89000.0
2011-08-25 10:50:00,49.41,49.54,49.39,49.5,46500.0,42.2209,42.332,42.2038,42.2978,46500.0
2011-08-25 10:55:00,49.48,49.55,49.46,49.52,22700.0,42.2807,42.3405,42.2636,42.3149,22700.0
2011-08-25 11:00:00,49.52,49.64,49.52,49.59,34800.0,42.3149,42.4174,42.3149,42.3747,34800.0
2011-08-25 11:05:00,49.58,49.6,49.49,49.54,37400.0,42.3662,42.3832,42.2893,42.332,37400.0
2011-08-25 11:10:00,49.54,49.62,49.52,49.59,49800.0,42.332,42.4003,42.3149,42.3747,49800.0
2011-08-25 11:15:00,49.6,49.75,49.57,49.74,28300.0,42.3832,42.5114,42.3576,42.5029,28300.0
2011-08-25 11:20:00,49.75,49.86,49.66,49.83,34000.0,42.5114,42.6054,42.4345,42.5798,34000.0
2011-08-25 11:25:00,49.81,49.86,49.79,49.8,40400.0,42.5627,42.6054,42.5456,42.5541,40400.0
2011-08-25 11:30:00,49.8,49.9,49.8,49.84,26100.0,42.5541,42.6396,42.5541,42.5883,26100.0
2011-08-25 11:35:00,49.85,49.86,49.75,49.76,26500.0,42.5969,42.6054,42.5114,42.52,26500.0
2011-08-25 11:40:00,49.76,49.77,49.66,49.7,28600.0,42.52,42.5285,42.4345,42.4687,28600.0
2011-08-25 11:45:00,49.71,49.77,49.67,49.75,32400.0,42.4772,42.5285,42.4431,42.5114,32400.0
2011-08-25 11:50:00,49.75,49.85,49.73,49.83,88000.0,42.5114,42.5969,42.4943,42.5798,88000.0
2011-08-25 11:55:00,49.82,49.82,49.78,49.8,61000.0,42.5712,42.5712,42.5371,42.5541,61000.0
2011-08-25 12:00:00,49.79,49.84,49.78,49.8,22900.0,42.5456,42.5883,42.5371,42.5541,22900.0
2011-08-25 12:05:00,49.79,49.81,49.73,49.73,29300.0,42.5456,42.5627,42.4943,42.4943,29300.0
2011-08-25 12:10:00,49.74,49.78,49.71,49.74,14400.0,42.5029,42.5371,42.4772,42.5029,14400.0
2011-08-25 12:15:00,49.74,49.77,49.7,49.71,22700.0,42.5029,42.5285,42.4687,42.4772,22700.0
2011-08-25 12:20:00,49.7,49.72,49.66,49.72,18500.0,42.4687,42.4858,42.4345,42.4858,18500.0
2011-08-25 12:25:00,49.73,49.75,49.69,49.72,10700.0,42.4943,42.5114,42.4602,42.4858,10700.0
2011-08-25 12:30:00,49.71,49.71,49.6,49.61,38200.0,42.4772,42.4772,42.3832,42.3918,38200.0
2011-08-25 12:35:00,49.61,49.61,49.57,49.61,19600.0,42.3918,42.3918,42.3576,42.3918,19600.0
2011-08-25 12:40:00,49.61,49.66,49.57,49.59,40300.0,42.3918,42.4345,42.3576,42.3747,40300.0
2011-08-25 12:45:00,49.59,49.68,49.56,49.65,71500.0,42.3747,42.4516,42.3491,42.426,71500.0
2011-08-25 12:50:00,49.65,49.68,49.6,49.66,40700.0,42.426,42.4516,42.3832,42.4345,40700.0
2011-08-25 12:55:00,49.65,49.75,49.64,49.73,44000.0,42.426,42.5114,42.4174,42.4943,44000.0
2011-08-25 13:00:00,49.74,49.75,49.7,49.75,39900.0,42.5029,42.5114,42.4687,42.5114,39900.0
2011-08-25 13:05:00,49.75,49.81,49.75,49.76,60500.0,42.5114,42.5627,42.5114,42.52,60500.0
2011-08-25 13:10:00,49.76,49.79,49.73,49.74,24600.0,42.52,42.5456,42.4943,42.5029,24600.0
2011-08-25 13:15:00,49.75,49.78,49.71,49.76,65700.0,42.5114,42.5371,42.4772,42.52,65700.0
2011-08-25 13:20:00,49.76,49.83,49.75,49.75,136300.0,42.52,42.5798,42.5114,42.5114,136300.0
2011-08-25 13:25:00,49.75,49.82,49.7,49.8,39200.0,42.5114,42.5712,42.4687,42.5541,39200.0
2011-08-25 13:30:00,49.82,49.82,49.74,49.78,40300.0,42.5712,42.5712,42.5029,42.5371,40300.0
2011-08-25 13:35:00,49.78,49.81,49.72,49.8,38000.0,42.5371,42.5627,42.4858,42.5541,38000.0
2011-08-25 13:40:00,49.79,49.79,49.72,49.75,22300.0,42.5456,42.5456,42.4858,42.5114,22300.0
2011-08-25 13:45:00,49.74,49.75,49.6,49.62,31100.0,42.5029,42.5114,42.3832,42.4003,31100.0
2011-08-25 13:50:00,49.63,49.65,49.6,49.62,13500.0,42.4089,42.426,42.3832,42.4003,13500.0
2011-08-25 13:55:00,49.61,49.69,49.6,49.68,26500.0,42.3918,42.4602,42.3832,42.4516,26500.0
2011-08-25 14:00:00,49.67,49.68,49.6,49.64,28400.0,42.4431,42.4516,42.3832,42.4174,28400.0
2011-08-25 14:05:00,49.65,49.66,49.6,49.62,50600.0,42.426,42.4345,42.3832,42.4003,50600.0
2011-08-25 14:10:00,49.62,49.67,49.61,49.65,27500.0,42.4003,42.4431,42.3918,42.426,27500.0
2011-08-25 14:15:00,49.65,49.77,49.63,49.75,44300.0,42.426,42.5285,42.4089,42.5114,44300.0
2011-08-25 14:20:00,49.75,49.75,49.66,49.7,21300.0,42.5114,42.5114,42.4345,42.4687,21300.0
2011-08-25 14:25:00,49.68,49.75,49.65,49.74,46400.0,42.4516,42.5114,42.426,42.5029,46400.0
2011-08-25 14:30:00,49.75,49.75,49.69,49.73,15900.0,42.5114,42.5114,42.4602,42.4943,15900.0
2011-08-25 14:35:00,49.73,49.75,49.68,49.71,29600.0,42.4943,42.5114,42.4516,42.4772,29600.0
2011-08-25 14:40:00,49.7,49.7,49.66,49.68,13100.0,42.4687,42.4687,42.4345,42.4516,13100.0
2011-08-25 14:45:00,49.68,49.7,49.63,49.65,95900.0,42.4516,42.4687,42.4089,42.426,95900.0
2011-08-25 14:50:00,49.64,49.68,49.62,49.65,78400.0,42.4174,42.4516,42.4003,42.426,78400.0
2011-08-25 14:55:00,49.64,49.66,49.6,49.62,43400.0,42.4174,42.4345,42.3832,42.4003,43400.0
2011-08-25 15:00:00,49.62,49.65,49.6,49.62,72200.0,42.4003,42.426,42.3832,42.4003,72200.0
2011-08-25 15:05:00,49.61,49.65,49.61,49.65,52000.0,42.3918,42.426,42.3918,42.426,52000.0
2011-08-25 15:10:00,49.64,49.69,49.63,49.65,117200.0,42.4174,42.4602,42.4089,42.426,117200.0
2011-08-25 15:15:00,49.65,49.75,49.64,49.75,84400.0,42.426,42.5114,42.4174,42.5114,84400.0
2011-08-25 15:20:00,49.75,49.79,49.7,49.7,45000.0,42.5114,42.5456,42.4687,42.4687,45000.0
2011-08-25 15:25:00,49.7,49.7,49.64,49.65,41600.0,42.4687,42.4687,42.4174,42.426,41600.0
2011-08-25 15:30:00,49.65,49.7,49.65,49.65,62900.0,42.426,42.4687,42.426,42.426,62900.0
2011-08-25 15:35:00,49.66,49.72,49.64,49.68,118600.0,42.4345,42.4858,42.4174,42.4516,118600.0
2011-08-25 15:40:00,49.67,49.69,49.63,49.66,129200.0,42.4431,42.4602,42.4089,42.4345,129200.0
2011-08-25 15:45:00,49.65,49.76,49.65,49.71,112200.0,42.426,42.52,42.426,42.4772,112200.0
2011-08-25 15:50:00,49.71,49.77,49.66,49.73,125000.0,42.4772,42.5285,42.4345,42.4943,125000.0
2011-08-25 15:55:00,49.73,49.79,49.69,49.78,196200.0,42.4943,42.5456,42.4602,42.5371,196200.0
2011-08-26 09:30:00,49.78,49.84,49.63,49.76,89100.0,42.5371,42.5883,42.4089,42.52,89100.0
2011-08-26 09:35:00,49.77,49.9,49.72,49.82,127100.0,42.5285,42.6396,42.4858,42.5712,127100.0
2011-08-26 09:40:00,49.82,49.82,49.61,49.63,43700.0,42.5712,42.5712,42.3918,42.4089,43700.0
2011-08-26 09:45:00,49.63,49.8,49.46,49.79,86800.0,42.4089,42.5541,42.2636,42.5456,86800.0
2011-08-26 09:50:00,49.79,49.84,49.68,49.84,86700.0,42.5456,42.5883,42.4516,42.5883,86700.0
2011-08-26 09:55:00,49.82,49.89,49.77,49.85,105300.0,42.5712,42.6311,42.5285,42.5969,105300.0
2011-08-26 10:00:00,49.86,49.9,49.61,49.69,196200.0,42.6054,42.6396,42.3918,42.4602,196200.0
2011-08-26 10:05:00,49.68,49.8,49.56,49.8,102300.0,42.4516,42.5541,42.3491,42.5541,102300.0
2011-08-26 10:10:00,49.78,49.85,49.7,49.82,52500.0,42.5371,42.5969,42.4687,42.5712,52500.0
2011-08-26 10:15:00,49.83,49.89,49.78,49.83,103300.0,42.5798,42.6311,42.5371,42.5798,103300.0
2011-08-26 10:20:00,49.84,49.95,49.82,49.87,119800.0,42.5883,42.6823,42.5712,42.614,119800.0
2011-08-26 10:25:00,49.88,50.01,49.86,49.91,105100.0,42.6225,42.7336,42.6054,42.6481,105100.0
2011-08-26 10:30:00,49.91,50.0,49.8,49.84,33100.0,42.6481,42.725,42.5541,42.5883,33100.0
2011-08-26 10:35:00,49.83,49.94,49.8,49.89,27000.0,42.5798,42.6738,42.5541,42.6311,27000.0
2011-08-26 10:40:00,49.89,50.0,49.83,49.99,58900.0,42.6311,42.725,42.5798,42.7165,58900.0
2011-08-26 10:45:00,49.98,50.09,49.94,50.02,159400.0,42.708,42.802,42.6738,42.7421,159400.0
2011-08-26 10:50:00,50.01,50.07,49.97,50.0,27900.0,42.7336,42.7849,42.6994,42.725,27900.0
2011-08-26 10:55:00,49.98,50.05,49.96,49.98,66100.0,42.708,42.7678,42.6909,42.708,66100.0
2011-08-26 11:00:00,49.98,50.06,49.93,50.03,56100.0,42.708,42.7763,42.6652,42.7507,56100.0
2011-08-26 11:05:00,50.03,50.11,50.01,50.01,40900.0,42.7507,42.819,42.7336,42.7336,40900.0
2011-08-26 11:10:00,50.02,50.22,50.02,50.16,70500.0,42.7421,42.913,42.7421,42.8618,70500.0
2011-08-26 11:15:00,50.17,50.26,50.15,50.2,66000.0,42.8703,42.9472,42.8532,42.8959,66000.0
2011-08-26 11:20:00,50.21,50.23,50.14,50.19,39400.0,42.9045,42.9216,42.8447,42.8874,39400.0
2011-08-26 11:25:00,50.19,50.22,50.11,50.13,47800.0,42.8874,42.913,42.819,42.8361,47800.0
2011-08-26 11:30:00,50.15,50.15,50.06,50.11,99100.0,42.8532,42.8532,42.7763,42.819,99100.0
2011-08-26 11:35:00,50.12,50.14,50.07,50.1,111900.0,42.8276,42.8447,42.7849,42.8105,111900.0
2011-08-26 11:40:00,50.09,50.14,50.08,50.09,134200.0,42.802,42.8447,42.7934,42.802,134200.0
2011-08-26 11:45:00,50.1,50.12,50.08,50.12,191100.0,42.8105,42.8276,42.7934,42.8276,191100.0
2011-08-26 11:50:00,50.11,50.13,50.1,50.12,155500.0,42.819,42.8361,42.8105,42.8276,155500.0
2011-08-26 11:55:00,50.11,50.24,50.11,50.24,98500.0,42.819,42.9301,42.819,42.9301,98500.0
2011-08-26 12:00:00,50.25,50.38,50.25,50.36,50100.0,42.9387,43.0498,42.9387,43.0327,50100.0
2011-08-26 12:05:00,50.37,50.47,50.35,50.46,66600.0,43.0412,43.1267,43.0241,43.1181,66600.0
2011-08-26 12:10:00,50.46,50.5,50.33,50.38,23700.0,43.1181,43.1523,43.007,43.0498,23700.0
2011-08-26 12:15:00,50.38,50.47,50.36,50.4,47800.0,43.0498,43.1267,43.0327,43.0668,47800.0
2011-08-26 12:20:00,50.39,50.47,50.38,50.39,31100.0,43.0583,43.1267,43.0498,43.0583,31100.0
2011-08-26 12:25:00,50.38,50.5,50.38,50.48,27100.0,43.0498,43.1523,43.0498,43.1352,27100.0
2011-08-26 12:30:00,50.5,50.5,50.42,50.43,30900.0,43.1523,43.1523,43.0839,43.0925,30900.0
2011-08-26 12:35:00,50.42,50.46,50.4,50.45,27100.0,43.0839,43.1181,43.0668,43.1096,27100.0
2011-08-26 12:40:00,50.45,50.52,50.45,50.46,52800.0,43.1096,43.1694,43.1096,43.1181,52800.0
2011-08-26 12:45:00,50.45,50.5,50.44,50.45,14400.0,43.1096,43.1523,43.101,43.1096,14400.0
2011-08-26 12:50:00,50.45,50.52,50.44,50.51,29300.0,43.1096,43.1694,43.101,43.1608,29300.0
2011-08-26 12:55:00,50.5,50.6,50.5,50.59,15000.0,43.1523,43.2378,43.1523,43.2292,15000.0
2011-08-26 13:00:00,50.58,50.58,50.5,50.54,16300.0,43.2207,43.2207,43.1523,43.1865,16300.0
2011-08-26 13:05:00,50.53,50.58,50.5,50.51,18000.0,43.1779,43.2207,43.1523,43.1608,18000.0
2011-08-26 13:10:00,50.5,50.55,50.49,50.52,10900.0,43.1523,43.195,43.1438,43.1694,10900.0
2011-08-26 13:15:00,50.53,50.59,50.5,50.51,16200.0,43.1779,43.2292,43.1523,43.1608,16200.0
2011-08-26 13:20:00,50.51,50.52,50.49,50.51,8000.0,43.1608,43.1694,43.1438,43.1608,8000.0
2011-08-26 13:25:00,50.52,50.63,50.52,50.61,24200.0,43.1694,43.2634,43.1694,43.2463,24200.0
2011-08-26 13:30:00,50.61,50.62,50.59,50.61,16000.0,43.2463,43.2548,43.2292,43.2463,16000.0
2011-08-26 13:35:00,50.62,50.65,50.57,50.58,25100.0,43.2548,43.2805,43.2121,43.2207,25100.0
2011-08-26 13:40:00,50.57,50.65,50.57,50.62,26100.0,43.2121,43.2805,43.2121,43.2548,26100.0
2011-08-26 13:45:00,50.62,50.66,50.6,50.63,29100.0,43.2548,43.289,43.2378,43.2634,29100.0
2011-08-26 13:50:00,50.63,50.64,50.57,50.63,12600.0,43.2634,43.2719,43.2121,43.2634,12600.0
2011-08-26 13:55:00,50.63,50.68,50.61,50.68,14700.0,43.2634,43.3061,43.2463,43.3061,14700.0
2011-08-26 14:00:00,50.68,50.71,50.65,50.65,32700.0,43.3061,43.3317,43.2805,43.2805,32700.0
2011-08-26 14:05:00,50.64,50.64,50.51,50.56,19100.0,43.2719,43.2719,43.1608,43.2036,19100.0
2011-08-26 14:10:00,50.55,50.55,50.46,50.51,24300.0,43.195,43.195,43.1181,43.1608,24300.0
2011-08-26 14:15:00,50.51,50.54,50.48,50.51,22700.0,43.1608,43.1865,43.1352,43.1608,22700.0
2011-08-26 14:20:00,50.5,50.55,50.49,50.52,13000.0,43.1523,43.195,43.1438,43.1694,13000.0
2011-08-26 14:25:00,50.51,50.52,50.41,50.44,28600.0,43.1608,43.1694,43.0754,43.101,28600.0
2011-08-26 14:30:00,50.44,50.51,50.43,50.5,31100.0,43.101,43.1608,43.0925,43.1523,31100.0
2011-08-26 14:35:00,50.5,50.51,50.42,50.45,24400.0,43.1523,43.1608,43.0839,43.1096,24400.0
2011-08-26 14:40:00,50.46,50.47,50.43,50.45,72800.0,43.1181,43.1267,43.0925,43.1096,72800.0
2011-08-26 14:45:00,50.45,50.51,50.45,50.49,20700.0,43.1096,43.1608,43.1096,43.1438,20700.0
2011-08-26 14:50:00,50.48,50.55,50.48,50.52,19200.0,43.1352,43.195,43.1352,43.1694,19200.0
2011-08-26 14:55:00,50.53,50.56,50.52,50.55,18400.0,43.1779,43.2036,43.1694,43.195,18400.0
2011-08-26 15:00:00,50.55,50.55,50.46,50.51,44300.0,43.195,43.195,43.1181,43.1608,44300.0
2011-08-26 15:05:00,50.51,50.53,50.49,50.5,43400.0,43.1608,43.1779,43.1438,43.1523,43400.0
2011-08-26 15:10:00,50.5,50.53,50.49,50.52,39100.0,43.1523,43.1779,43.1438,43.1694,39100.0
2011-08-26 15:15:00,50.53,50.53,50.48,50.49,63400.0,43.1779,43.1779,43.1352,43.1438,63400.0
2011-08-26 15:20:00,50.48,50.53,50.47,50.5,49000.0,43.1352,43.1779,43.1267,43.1523,49000.0
2011-08-26 15:25:00,50.49,50.53,50.49,50.53,60800.0,43.1438,43.1779,43.1438,43.1779,60800.0
2011-08-26 15:30:00,50.52,50.64,50.52,50.64,90700.0,43.1694,43.2719,43.1694,43.2719,90700.0
2011-08-26 15:35:00,50.63,50.68,50.6,50.65,43100.0,43.2634,43.3061,43.2378,43.2805,43100.0
2011-08-26 15:40:00,50.65,50.76,50.65,50.75,65300.0,43.2805,43.3745,43.2805,43.3659,65300.0
2011-08-26 15:45:00,50.76,50.79,50.72,50.76,89300.0,43.3745,43.4001,43.3403,43.3745,89300.0
2011-08-26 15:50:00,50.76,50.81,50.74,50.81,138900.0,43.3745,43.4172,43.3574,43.4172,138900.0
2011-08-26 15:55:00,50.82,50.84,50.78,50.8,168900.0,43.4257,43.4428,43.3916,43.4087,168900.0
2011-08-29 09:30:00,51.47,51.5,51.28,51.46,56700.0,43.9812,44.0068,43.8188,43.9726,56700.0
2011-08-29 09:35:00,51.47,51.55,51.4,51.53,27300.0,43.9812,44.0495,43.9214,44.0324,27300.0
2011-08-29 09:40:00,51.53,51.53,51.1,51.18,78800.0,44.0324,44.0324,43.665,43.7334,78800.0
2011-08-29 09:45:00,51.19,51.51,51.19,51.51,64200.0,43.7419,44.0153,43.7419,44.0153,64200.0
2011-08-29 09:50:00,51.48,51.55,51.44,51.5,46400.0,43.9897,44.0495,43.9555,44.0068,46400.0
2011-08-29 09:55:00,51.5,51.51,51.32,51.47,26400.0,44.0068,44.0153,43.853,43.9812,26400.0
2011-08-29 10:00:00,51.47,51.54,51.41,51.48,30000.0,43.9812,44.041,43.9299,43.9897,30000.0
2011-08-29 10:05:00,51.47,51.56,51.47,51.55,28000.0,43.9812,44.0581,43.9812,44.0495,28000.0
2011-08-29 10:10:00,51.57,51.59,51.48,51.59,39600.0,44.0666,44.0837,43.9897,44.0837,39600.0
2011-08-29 10:15:00,51.57,51.62,51.55,51.56,25500.0,44.0666,44.1093,44.0495,44.0581,25500.0
2011-08-29 10:20:00,51.57,51.68,51.56,51.61,20800.0,44.0666,44.1606,44.0581,44.1008,20800.0
2011-08-29 10:25:00,51.61,51.65,51.51,51.52,19500.0,44.1008,44.135,44.0153,44.0239,19500.0
2011-08-29 10:30:00,51.52,51.55,51.49,51.51,21400.0,44.0239,44.0495,43.9983,44.0153,21400.0
2011-08-29 10:35:00,51.52,51.54,51.5,51.52,20100.0,44.0239,44.041,44.0068,44.0239,20100.0
2011-08-29 10:40:00,51.51,51.52,51.4,51.41,36700.0,44.0153,44.0239,43.9214,43.9299,36700.0
2011-08-29 10:45:00,51.41,51.47,51.39,51.44,21200.0,43.9299,43.9812,43.9128,43.9555,21200.0
2011-08-29 10:50:00,51.46,51.52,51.46,51.51,14700.0,43.9726,44.0239,43.9726,44.0153,14700.0
2011-08-29 10:55:00,51.51,51.53,51.47,51.52,19800.0,44.0153,44.0324,43.9812,44.0239,19800.0
2011-08-29 11:00:00,51.52,51.54,51.47,51.51,24700.0,44.0239,44.041,43.9812,44.0153,24700.0
2011-08-29 11:05:00,51.5,51.51,51.45,51.51,22200.0,44.0068,44.0153,43.9641,44.0153,22200.0
2011-08-29 11:10:00,51.5,51.58,51.48,51.55,23600.0,44.0068,44.0752,43.9897,44.0495,23600.0
2011-08-29 11:15:00,51.55,51.63,51.54,51.62,15800.0,44.0495,44.1179,44.041,44.1093,15800.0
2011-08-29 11:20:00,51.61,51.61,51.49,51.5,31300.0,44.1008,44.1008,43.9983,44.0068,31300.0
2011-08-29 11:25:00,51.51,51.52,51.45,51.46,13900.0,44.0153,44.0239,43.9641,43.9726,13900.0
2011-08-29 11:30:00,51.47,51.55,51.47,51.55,24200.0,43.9812,44.0495,43.9812,44.0495,24200.0
2011-08-29 11:35:00,51.55,51.65,51.54,51.6,17500.0,44.0495,44.135,44.041,44.0923,17500.0
2011-08-29 11:40:00,51.6,51.66,51.59,51.66,15300.0,44.0923,44.1435,44.0837,44.1435,15300.0
2011-08-29 11:45:00,51.65,51.74,51.65,51.73,30100.0,44.135,44.2119,44.135,44.2033,30100.0
2011-08-29 11:50:00,51.73,51.73,51.71,51.73,13800.0,44.2033,44.2033,44.1862,44.2033,13800.0
2011-08-29 11:55:00,51.73,51.8,51.71,51.79,31300.0,44.2033,44.2632,44.1862,44.2546,31300.0
2011-08-29 12:00:00,51.79,51.89,51.78,51.89,22900.0,44.2546,44.3401,44.2461,44.3401,22900.0
2011-08-29 12:05:00,51.89,51.93,51.89,51.92,6300.0,44.3401,44.3742,44.3401,44.3657,6300.0
2011-08-29 12:10:00,51.92,51.93,51.9,51.92,12800.0,44.3657,44.3742,44.3486,44.3657,12800.0
2011-08-29 12:15:00,51.91,51.93,51.9,51.93,11200.0,44.3571,44.3742,44.3486,44.3742,11200.0
2011-08-29 12:20:00,51.92,51.92,51.87,51.88,14500.0,44.3657,44.3657,44.323,44.3315,14500.0
2011-08-29 12:25:00,51.88,51.9,51.85,51.88,11600.0,44.3315,44.3486,44.3059,44.3315,11600.0
2011-08-29 12:30:00,51.89,51.91,51.84,51.87,13000.0,44.3401,44.3571,44.2973,44.323,13000.0
2011-08-29 12:35:00,51.87,51.92,51.86,51.91,23200.0,44.323,44.3657,44.3144,44.3571,23200.0
2011-08-29 12:40:00,51.9,52.0,51.9,52.0,18100.0,44.3486,44.4341,44.3486,44.4341,18100.0
2011-08-29 12:45:00,51.99,52.0,51.95,51.98,34800.0,44.4255,44.4341,44.3913,44.417,34800.0
2011-08-29 12:50:00,51.98,52.01,51.97,52.01,25500.0,44.417,44.4426,44.4084,44.4426,25500.0
2011-08-29 12:55:00,52.02,52.04,51.98,52.04,17600.0,44.4511,44.4682,44.417,44.4682,17600.0
2011-08-29 13:00:00,52.03,52.1,52.02,52.09,27200.0,44.4597,44.5195,44.4511,44.511,27200.0
2011-08-29 13:05:00,52.09,52.12,52.06,52.09,24900.0,44.511,44.5366,44.4853,44.511,24900.0
2011-08-29 13:10:00,52.1,52.16,52.1,52.13,16400.0,44.5195,44.5708,44.5195,44.5451,16400.0
2011-08-29 13:15:00,52.14,52.16,52.08,52.09,16300.0,44.5537,44.5708,44.5024,44.511,16300.0
2011-08-29 13:20:00,52.09,52.12,52.03,52.11,23700.0,44.511,44.5366,44.4597,44.528,23700.0
2011-08-29 13:25:00,52.1,52.12,52.1,52.11,10700.0,44.5195,44.5366,44.5195,44.528,10700.0
2011-08-29 13:30:00,52.11,52.11,52.05,52.05,13700.0,44.528,44.528,44.4768,44.4768,13700.0
2011-08-29 13:35:00,52.05,52.08,52.05,52.08,7200.0,44.4768,44.5024,44.4768,44.5024,7200.0
2011-08-29 13:40:00,52.08,52.1,52.03,52.04,32300.0,44.5024,44.5195,44.4597,44.4682,32300.0
2011-08-29 13:45:00,52.04,52.04,51.9,51.91,32600.0,44.4682,44.4682,44.3486,44.3571,32600.0
2011-08-29 13:50:00,51.92,52.01,51.89,52.0,14100.0,44.3657,44.4426,44.3401,44.4341,14100.0
2011-08-29 13:55:00,51.99,52.01,51.96,51.98,13300.0,44.4255,44.4426,44.3999,44.417,13300.0
2011-08-29 14:00:00,51.98,52.09,51.97,52.09,14900.0,44.417,44.511,44.4084,44.511,14900.0
2011-08-29 14:05:00,52.09,52.15,52.09,52.13,12500.0,44.511,44.5622,44.511,44.5451,12500.0
2011-08-29 14:10:00,52.14,52.2,52.14,52.19,9600.0,44.5537,44.605,44.5537,44.5964,9600.0
2011-08-29 14:15:00,52.19,52.23,52.16,52.16,8900.0,44.5964,44.6306,44.5708,44.5708,8900.0
2011-08-29 14:20:00,52.16,52.2,52.14,52.19,33400.0,44.5708,44.605,44.5537,44.5964,33400.0
2011-08-29 14:25:00,52.18,52.27,52.18,52.25,25500.0,44.5879,44.6648,44.5879,44.6477,25500.0
2011-08-29 14:30:00,52.26,52.27,52.23,52.26,23200.0,44.6562,44.6648,44.6306,44.6562,23200.0
2011-08-29 14:35:00,52.24,52.25,52.21,52.23,16700.0,44.6391,44.6477,44.6135,44.6306,16700.0
2011-08-29 14:40:00,52.22,52.23,52.17,52.18,15100.0,44.622,44.6306,44.5793,44.5879,15100.0
2011-08-29 14:45:00,52.19,52.19,52.11,52.18,45800.0,44.5964,44.5964,44.528,44.5879,45800.0
2011-08-29 14:50:00,52.17,52.19,52.14,52.14,10400.0,44.5793,44.5964,44.5537,44.5537,10400.0
2011-08-29 14:55:00,52.14,52.14,52.03,52.03,51700.0,44.5537,44.5537,44.4597,44.4597,51700.0
2011-08-29 15:00:00,52.04,52.05,52.03,52.03,40100.0,44.4682,44.4768,44.4597,44.4597,40100.0
2011-08-29 15:05:00,52.03,52.05,51.98,51.98,52900.0,44.4597,44.4768,44.417,44.417,52900.0
2011-08-29 15:10:00,51.98,52.02,51.97,52.02,54100.0,44.417,44.4511,44.4084,44.4511,54100.0
2011-08-29 15:15:00,52.01,52.07,52.0,52.04,40600.0,44.4426,44.4939,44.4341,44.4682,40600.0
2011-08-29 15:20:00,52.04,52.12,52.02,52.08,30000.0,44.4682,44.5366,44.4511,44.5024,30000.0
2011-08-29 15:25:00,52.07,52.2,52.07,52.19,44100.0,44.4939,44.605,44.4939,44.5964,44100.0
2011-08-29 15:30:00,52.18,52.24,52.15,52.22,50700.0,44.5879,44.6391,44.5622,44.622,50700.0
2011-08-29 15:35:00,52.23,52.24,52.2,52.21,26500.0,44.6306,44.6391,44.605,44.6135,26500.0
2011-08-29 15:40:00,52.21,52.27,52.21,52.27,41800.0,44.6135,44.6648,44.6135,44.6648,41800.0
2011-08-29 15:45:00,52.28,52.34,52.27,52.34,56400.0,44.6733,44.7246,44.6648,44.7246,56400.0
2011-08-29 15:50:00,52.33,52.35,52.28,52.3,163400.0,44.716,44.7331,44.6733,44.6904,163400.0
2011-08-29 15:55:00,52.3,52.41,52.29,52.41,244300.0,44.6904,44.7844,44.6819,44.7844,244300.0
2011-08-30 09:30:00,51.59,52.29,51.49,52.24,103700.0,44.0837,44.6819,43.9983,44.6391,103700.0
2011-08-30 09:35:00,52.23,52.32,52.21,52.28,39400.0,44.6306,44.7075,44.6135,44.6733,39400.0
2011-08-30 09:40:00,52.28,52.5,52.28,52.49,42500.0,44.6733,44.8613,44.6733,44.8528,42500.0
2011-08-30 09:45:00,52.5,52.61,52.47,52.57,58900.0,44.8613,44.9553,44.8357,44.9211,58900.0
2011-08-30 09:50:00,52.58,52.58,52.49,52.54,37800.0,44.9297,44.9297,44.8528,44.8955,37800.0
2011-08-30 09:55:00,52.54,52.57,52.42,52.42,90300.0,44.8955,44.9211,44.7929,44.7929,90300.0
2011-08-30 10:00:00,52.41,52.41,52.2,52.25,115000.0,44.7844,44.7844,44.605,44.6477,115000.0
2011-08-30 10:05:00,52.25,52.31,52.24,52.29,77900.0,44.6477,44.6989,44.6391,44.6819,77900.0
2011-08-30 10:10:00,52.3,52.4,52.24,52.37,42600.0,44.6904,44.7759,44.6391,44.7502,42600.0
2011-08-30 10:15:00,52.38,52.43,52.2,52.21,59900.0,44.7588,44.8015,44.605,44.6135,59900.0
2011-08-30 10:20:00,52.2,52.27,52.19,52.23,91500.0,44.605,44.6648,44.5964,44.6306,91500.0
2011-08-30 10:25:00,52.24,52.35,52.23,52.32,19900.0,44.6391,44.7331,44.6306,44.7075,19900.0
2011-08-30 10:30:00,52.32,52.49,52.31,52.47,23300.0,44.7075,44.8528,44.6989,44.8357,23300.0
2011-08-30 10:35:00,52.46,52.49,52.37,52.49,18300.0,44.8271,44.8528,44.7502,44.8528,18300.0
2011-08-30 10:40:00,52.46,52.48,52.34,52.36,18700.0,44.8271,44.8442,44.7246,44.7417,18700.0
2011-08-30 10:45:00,52.34,52.43,52.27,52.31,13400.0,44.7246,44.8015,44.6648,44.6989,13400.0
2011-08-30 10:50:00,52.31,52.32,52.25,52.3,14800.0,44.6989,44.7075,44.6477,44.6904,14800.0
2011-08-30 10:55:00,52.31,52.4,52.3,52.33,18700.0,44.6989,44.7759,44.6904,44.716,18700.0
2011-08-30 11:00:00,52.32,52.39,52.3,52.39,16100.0,44.7075,44.7673,44.6904,44.7673,16100.0
2011-08-30 11:05:00,52.39,52.48,52.38,52.47,14400.0,44.7673,44.8442,44.7588,44.8357,14400.0
2011-08-30 11:10:00,52.46,52.52,52.44,52.47,20800.0,44.8271,44.8784,44.81,44.8357,20800.0
2011-08-30 11:15:00,52.48,52.51,52.43,52.47,26500.0,44.8442,44.8698,44.8015,44.8357,26500.0
2011-08-30 11:20:00,52.46,52.5,52.42,52.47,15200.0,44.8271,44.8613,44.7929,44.8357,15200.0
2011-08-30 11:25:00,52.46,52.64,52.46,52.59,45000.0,44.8271,44.9809,44.8271,44.9382,45000.0
2011-08-30 11:30:00,52.59,52.61,52.53,52.56,26300.0,44.9382,44.9553,44.8869,44.9126,26300.0
2011-08-30 11:35:00,52.56,52.76,52.55,52.71,20100.0,44.9126,45.0835,44.904,45.0407,20100.0
2011-08-30 11:40:00,52.71,52.84,52.71,52.83,11400.0,45.0407,45.1518,45.0407,45.1433,11400.0
2011-08-30 11:45:00,52.83,52.84,52.68,52.68,9900.0,45.1433,45.1518,45.0151,45.0151,9900.0
2011-08-30 11:50:00,52.68,52.71,52.67,52.68,12200.0,45.0151,45.0407,45.0066,45.0151,12200.0
2011-08-30 11:55:00,52.69,52.72,52.65,52.7,30000.0,45.0237,45.0493,44.9895,45.0322,30000.0
2011-08-30 12:00:00,52.7,52.73,52.65,52.66,31700.0,45.0322,45.0578,44.9895,44.998,31700.0
2011-08-30 12:05:00,52.67,52.73,52.66,52.66,13400.0,45.0066,45.0578,44.998,44.998,13400.0
2011-08-30 12:10:00,52.67,52.71,52.67,52.69,13400.0,45.0066,45.0407,45.0066,45.0237,13400.0
2011-08-30 12:15:00,52.68,52.7,52.66,52.7,9900.0,45.0151,45.0322,44.998,45.0322,9900.0
2011-08-30 12:20:00,52.68,52.7,52.66,52.68,14200.0,45.0151,45.0322,44.998,45.0151,14200.0
2011-08-30 12:25:00,52.68,52.72,52.66,52.68,17700.0,45.0151,45.0493,44.998,45.0151,17700.0
2011-08-30 12:30:00,52.67,52.68,52.6,52.64,31200.0,45.0066,45.0151,44.9468,44.9809,31200.0
2011-08-30 12:35:00,52.63,52.63,52.6,52.62,4200.0,44.9724,44.9724,44.9468,44.9638,4200.0
2011-08-30 12:40:00,52.62,52.62,52.49,52.49,14700.0,44.9638,44.9638,44.8528,44.8528,14700.0
2011-08-30 12:45:00,52.5,52.53,52.45,52.5,18800.0,44.8613,44.8869,44.8186,44.8613,18800.0
2011-08-30 12:50:00,52.5,52.52,52.46,52.47,11100.0,44.8613,44.8784,44.8271,44.8357,11100.0
2011-08-30 12:55:00,52.46,52.53,52.42,52.5,15500.0,44.8271,44.8869,44.7929,44.8613,15500.0
2011-08-30 13:00:00,52.49,52.5,52.42,52.45,13500.0,44.8528,44.8613,44.7929,44.8186,13500.0
2011-08-30 13:05:00,52.45,52.52,52.44,52.51,12500.0,44.8186,44.8784,44.81,44.8698,12500.0
2011-08-30 13:10:00,52.51,52.57,52.47,52.53,17700.0,44.8698,44.9211,44.8357,44.8869,17700.0
2011-08-30 13:15:00,52.53,52.58,52.47,52.52,23200.0,44.8869,44.9297,44.8357,44.8784,23200.0
2011-08-30 13:20:00,52.53,52.6,52.51,52.58,19000.0,44.8869,44.9468,44.8698,44.9297,19000.0
2011-08-30 13:25:00,52.57,52.59,52.55,52.56,23500.0,44.9211,44.9382,44.904,44.9126,23500.0
2011-08-30 13:30:00,52.56,52.57,52.46,52.49,24500.0,44.9126,44.9211,44.8271,44.8528,24500.0
2011-08-30 13:35:00,52.5,52.56,52.46,52.56,47600.0,44.8613,44.9126,44.8271,44.9126,47600.0
2011-08-30 13:40:00,52.55,52.7,52.54,52.66,32600.0,44.904,45.0322,44.8955,44.998,32600.0
2011-08-30 13:45:00,52.65,52.66,52.57,52.59,35900.0,44.9895,44.998,44.9211,44.9382,35900.0
2011-08-30 13:50:00,52.58,52.66,52.57,52.65,25000.0,44.9297,44.998,44.9211,44.9895,25000.0
2011-08-30 13:55:00,52.63,52.68,52.6,52.63,14600.0,44.9724,45.0151,44.9468,44.9724,14600.0
2011-08-30 14:00:00,52.63,52.74,52.55,52.6,43500.0,44.9724,45.0664,44.904,44.9468,43500.0
2011-08-30 14:05:00,52.6,52.66,52.53,52.66,51000.0,44.9468,44.998,44.8869,44.998,51000.0
2011-08-30 14:10:00,52.66,52.8,52.57,52.8,40200.0,44.998,45.1177,44.9211,45.1177,40200.0
2011-08-30 14:15:00,52.81,52.82,52.72,52.76,16700.0,45.1262,45.1347,45.0493,45.0835,16700.0
2011-08-30 14:20:00,52.76,52.79,52.68,52.75,25600.0,45.0835,45.1091,45.0151,45.0749,25600.0
2011-08-30 14:25:00,52.74,52.8,52.69,52.8,19500.0,45.0664,45.1177,45.0237,45.1177,19500.0
2011-08-30 14:30:00,52.81,52.84,52.76,52.84,25900.0,45.1262,45.1518,45.0835,45.1518,25900.0
2011-08-30 14:35:00,52.83,52.84,52.72,52.78,20500.0,45.1433,45.1518,45.0493,45.1006,20500.0
2011-08-30 14:40:00,52.77,52.82,52.75,52.77,27600.0,45.092,45.1347,45.0749,45.092,27600.0
2011-08-30 14:45:00,52.78,52.8,52.7,52.72,36700.0,45.1006,45.1177,45.0322,45.0493,36700.0
2011-08-30 14:50:00,52.72,52.8,52.72,52.76,62700.0,45.0493,45.1177,45.0493,45.0835,62700.0
2011-08-30 14:55:00,52.76,52.88,52.74,52.86,41000.0,45.0835,45.186,45.0664,45.1689,41000.0
2011-08-30 15:00:00,52.86,52.87,52.77,52.82,27200.0,45.1689,45.1775,45.092,45.1347,27200.0
2011-08-30 15:05:00,52.8,52.86,52.79,52.83,28700.0,45.1177,45.1689,45.1091,45.1433,28700.0
2011-08-30 15:10:00,52.83,52.83,52.74,52.79,21700.0,45.1433,45.1433,45.0664,45.1091,21700.0
2011-08-30 15:15:00,52.78,52.8,52.73,52.8,30300.0,45.1006,45.1177,45.0578,45.1177,30300.0
2011-08-30 15:20:00,52.8,52.8,52.72,52.77,25400.0,45.1177,45.1177,45.0493,45.092,25400.0
2011-08-30 15:25:00,52.77,52.86,52.74,52.86,27400.0,45.092,45.1689,45.0664,45.1689,27400.0
2011-08-30 15:30:00,52.86,53.0,52.84,53.0,31900.0,45.1689,45.2886,45.1518,45.2886,31900.0
2011-08-30 15:35:00,53.0,53.04,52.98,52.98,33700.0,45.2886,45.3227,45.2715,45.2715,33700.0
2011-08-30 15:40:00,53.0,53.08,52.96,53.04,55200.0,45.2886,45.3569,45.2544,45.3227,55200.0
2011-08-30 15:45:00,53.04,53.05,52.97,53.03,79100.0,45.3227,45.3313,45.2629,45.3142,79100.0
2011-08-30 15:50:00,53.04,53.05,52.94,52.98,59200.0,45.3227,45.3313,45.2373,45.2715,59200.0
2011-08-30 15:55:00,52.98,53.01,52.82,52.83,111400.0,45.2715,45.2971,45.1347,45.1433,111400.0
2011-08-31 09:30:00,53.29,53.62,53.21,53.53,51500.0,45.5364,45.8183,45.468,45.7414,51500.0
2011-08-31 09:35:00,53.56,53.58,53.23,53.36,45100.0,45.7671,45.7842,45.4851,45.5962,45100.0
2011-08-31 09:40:00,53.37,53.43,53.24,53.42,90900.0,45.6047,45.656,45.4936,45.6474,90900.0
2011-08-31 09:45:00,53.38,53.41,53.23,53.33,31800.0,45.6133,45.6389,45.4851,45.5705,31800.0
2011-08-31 09:50:00,53.33,53.35,53.24,53.29,60300.0,45.5705,45.5876,45.4936,45.5364,60300.0
2011-08-31 09:55:00,53.29,53.3,53.23,53.25,56500.0,45.5364,45.5449,45.4851,45.5022,56500.0
2011-08-31 10:00:00,53.26,53.35,53.24,53.28,85900.0,45.5107,45.5876,45.4936,45.5278,85900.0
2011-08-31 10:05:00,53.27,53.3,53.14,53.22,124800.0,45.5193,45.5449,45.4082,45.4765,124800.0
2011-08-31 10:10:00,53.23,53.32,53.2,53.27,63000.0,45.4851,45.562,45.4595,45.5193,63000.0
2011-08-31 10:15:00,53.27,53.3,53.25,53.26,22600.0,45.5193,45.5449,45.5022,45.5107,22600.0
2011-08-31 10:20:00,53.27,53.28,53.24,53.25,70500.0,45.5193,45.5278,45.4936,45.5022,70500.0
2011-08-31 10:25:00,53.25,53.3,53.18,53.2,52100.0,45.5022,45.5449,45.4424,45.4595,52100.0
2011-08-31 10:30:00,53.2,53.3,53.19,53.29,63600.0,45.4595,45.5449,45.4509,45.5364,63600.0
2011-08-31 10:35:00,53.27,53.28,53.17,53.21,95000.0,45.5193,45.5278,45.4338,45.468,95000.0
2011-08-31 10:40:00,53.21,53.21,53.15,53.15,45800.0,45.468,45.468,45.4167,45.4167,45800.0
2011-08-31 10:45:00,53.15,53.27,53.14,53.26,132900.0,45.4167,45.5193,45.4082,45.5107,132900.0
2011-08-31 10:50:00,53.26,53.28,53.23,53.26,48800.0,45.5107,45.5278,45.4851,45.5107,48800.0
2011-08-31 10:55:00,53.25,53.3,53.22,53.29,39600.0,45.5022,45.5449,45.4765,45.5364,39600.0
2011-08-31 11:00:00,53.29,53.3,53.2,53.28,83700.0,45.5364,45.5449,45.4595,45.5278,83700.0
2011-08-31 11:05:00,53.28,53.33,53.24,53.33,42800.0,45.5278,45.5705,45.4936,45.5705,42800.0
2011-08-31 11:10:00,53.33,53.38,53.32,53.37,35600.0,45.5705,45.6133,45.562,45.6047,35600.0
2011-08-31 11:15:00,53.36,53.37,53.25,53.26,67200.0,45.5962,45.6047,45.5022,45.5107,67200.0
2011-08-31 11:20:00,53.26,53.29,53.19,53.23,68300.0,45.5107,45.5364,45.4509,45.4851,68300.0
2011-08-31 11:25:00,53.23,53.28,53.18,53.28,22500.0,45.4851,45.5278,45.4424,45.5278,22500.0
2011-08-31 11:30:00,53.28,53.3,53.24,53.25,29500.0,45.5278,45.5449,45.4936,45.5022,29500.0
2011-08-31 11:35:00,53.25,53.3,53.25,53.29,28000.0,45.5022,45.5449,45.5022,45.5364,28000.0
2011-08-31 11:40:00,53.3,53.32,53.26,53.26,59800.0,45.5449,45.562,45.5107,45.5107,59800.0
2011-08-31 11:45:00,53.26,53.27,53.2,53.2,22400.0,45.5107,45.5193,45.4595,45.4595,22400.0
2011-08-31 11:50:00,53.2,53.27,53.2,53.26,33800.0,45.4595,45.5193,45.4595,45.5107,33800.0
2011-08-31 11:55:00,53.25,53.26,53.19,53.22,30200.0,45.5022,45.5107,45.4509,45.4765,30200.0
2011-08-31 12:00:00,53.2,53.3,53.2,53.27,59900.0,45.4595,45.5449,45.4595,45.5193,59900.0
2011-08-31 12:05:00,53.29,53.32,53.27,53.29,52900.0,45.5364,45.562,45.5193,45.5364,52900.0
2011-08-31 12:10:00,53.3,53.39,53.29,53.39,49600.0,45.5449,45.6218,45.5364,45.6218,49600.0
2011-08-31 12:15:00,53.39,53.39,53.34,53.37,35200.0,45.6218,45.6218,45.5791,45.6047,35200.0
2011-08-31 12:20:00,53.38,53.45,53.36,53.45,27800.0,45.6133,45.6731,45.5962,45.6731,27800.0
2011-08-31 12:25:00,53.45,53.47,53.38,53.41,23600.0,45.6731,45.6902,45.6133,45.6389,23600.0
2011-08-31 12:30:00,53.39,53.47,53.38,53.45,37800.0,45.6218,45.6902,45.6133,45.6731,37800.0
2011-08-31 12:35:00,53.46,53.5,53.38,53.39,60800.0,45.6816,45.7158,45.6133,45.6218,60800.0
2011-08-31 12:40:00,53.39,53.42,53.32,53.32,14200.0,45.6218,45.6474,45.562,45.562,14200.0
2011-08-31 12:45:00,53.33,53.38,53.31,53.35,24700.0,45.5705,45.6133,45.5534,45.5876,24700.0
2011-08-31 12:50:00,53.36,53.47,53.34,53.45,18300.0,45.5962,45.6902,45.5791,45.6731,18300.0
2011-08-31 12:55:00,53.45,53.56,53.45,53.55,20200.0,45.6731,45.7671,45.6731,45.7585,20200.0
2011-08-31 13:00:00,53.54,53.58,53.5,53.51,23500.0,45.75,45.7842,45.7158,45.7243,23500.0
2011-08-31 13:05:00,53.51,53.54,53.49,53.5,30900.0,45.7243,45.75,45.7073,45.7158,30900.0
2011-08-31 13:10:00,53.5,53.55,53.45,53.49,53700.0,45.7158,45.7585,45.6731,45.7073,53700.0
2011-08-31 13:15:00,53.5,53.5,53.47,53.5,30100.0,45.7158,45.7158,45.6902,45.7158,30100.0
2011-08-31 13:20:00,53.5,53.5,53.46,53.47,46100.0,45.7158,45.7158,45.6816,45.6902,46100.0
2011-08-31 13:25:00,53.48,53.55,53.47,53.53,22100.0,45.6987,45.7585,45.6902,45.7414,22100.0
2011-08-31 13:30:00,53.55,53.61,53.54,53.6,32200.0,45.7585,45.8098,45.75,45.8013,32200.0
2011-08-31 13:35:00,53.61,53.68,53.59,53.67,36100.0,45.8098,45.8696,45.7927,45.8611,36100.0
2011-08-31 13:40:00,53.67,53.68,53.62,53.66,17500.0,45.8611,45.8696,45.8183,45.8525,17500.0
2011-08-31 13:45:00,53.66,53.67,53.61,53.64,18000.0,45.8525,45.8611,45.8098,45.8354,18000.0
2011-08-31 13:50:00,53.62,53.64,53.53,53.54,15100.0,45.8183,45.8354,45.7414,45.75,15100.0
2011-08-31 13:55:00,53.54,53.54,53.46,53.49,14000.0,45.75,45.75,45.6816,45.7073,14000.0
2011-08-31 14:00:00,53.52,53.56,53.46,53.48,27800.0,45.7329,45.7671,45.6816,45.6987,27800.0
2011-08-31 14:05:00,53.47,53.48,53.43,53.45,15000.0,45.6902,45.6987,45.656,45.6731,15000.0
2011-08-31 14:10:00,53.46,53.48,53.41,53.41,10500.0,45.6816,45.6987,45.6389,45.6389,10500.0
2011-08-31 14:15:00,53.42,53.48,53.42,53.47,13600.0,45.6474,45.6987,45.6474,45.6902,13600.0
2011-08-31 14:20:00,53.48,53.53,53.47,53.51,11400.0,45.6987,45.7414,45.6902,45.7243,11400.0
2011-08-31 14:25:00,53.51,53.51,53.48,53.48,8300.0,45.7243,45.7243,45.6987,45.6987,8300.0
2011-08-31 14:30:00,53.48,53.51,53.44,53.44,13400.0,45.6987,45.7243,45.6645,45.6645,13400.0
2011-08-31 14:35:00,53.44,53.46,53.35,53.4,29100.0,45.6645,45.6816,45.5876,45.6304,29100.0
2011-08-31 14:40:00,53.41,53.41,53.26,53.29,61800.0,45.6389,45.6389,45.5107,45.5364,61800.0
2011-08-31 14:45:00,53.3,53.36,53.29,53.36,32400.0,45.5449,45.5962,45.5364,45.5962,32400.0
2011-08-31 14:50:00,53.36,53.39,53.24,53.25,25900.0,45.5962,45.6218,45.4936,45.5022,25900.0
2011-08-31 14:55:00,53.25,53.39,53.24,53.39,32000.0,45.5022,45.6218,45.4936,45.6218,32000.0
2011-08-31 15:00:00,53.37,53.4,53.3,53.39,17100.0,45.6047,45.6304,45.5449,45.6218,17100.0
2011-08-31 15:05:00,53.39,53.52,53.39,53.5,43300.0,45.6218,45.7329,45.6218,45.7158,43300.0
2011-08-31 15:10:00,53.5,53.51,53.3,53.32,36000.0,45.7158,45.7243,45.5449,45.562,36000.0
2011-08-31 15:15:00,53.31,53.34,53.28,53.31,66600.0,45.5534,45.5791,45.5278,45.5534,66600.0
2011-08-31 15:20:00,53.31,53.44,53.29,53.38,114700.0,45.5534,45.6645,45.5364,45.6133,114700.0
2011-08-31 15:25:00,53.38,53.42,53.35,53.41,34000.0,45.6133,45.6474,45.5876,45.6389,34000.0
2011-08-31 15:30:00,53.42,53.45,53.38,53.41,42500.0,45.6474,45.6731,45.6133,45.6389,42500.0
2011-08-31 15:35:00,53.41,53.53,53.41,53.51,51200.0,45.6389,45.7414,45.6389,45.7243,51200.0
2011-08-31 15:40:00,53.51,53.52,53.43,53.45,136000.0,45.7243,45.7329,45.656,45.6731,136000.0
2011-08-31 15:45:00,53.46,53.66,53.44,53.65,110600.0,45.6816,45.8525,45.6645,45.844,110600.0
2011-08-31 15:50:00,53.66,53.71,53.5,53.5,149500.0,45.8525,45.8952,45.7158,45.7158,149500.0
2011-08-31 15:55:00,53.51,53.59,53.43,53.58,197600.0,45.7243,45.7927,45.656,45.7842,197600.0
2011-09-01 09:30:00,53.71,53.77,52.83,52.93,64900.0,45.8952,45.9465,45.1433,45.2287,64900.0
2011-09-01 09:35:00,52.98,53.36,52.98,53.29,13600.0,45.2715,45.5962,45.2715,45.5364,13600.0
2011-09-01 09:40:00,53.26,53.28,53.15,53.19,22900.0,45.5107,45.5278,45.4167,45.4509,22900.0
2011-09-01 09:45:00,53.19,53.21,52.97,52.97,35800.0,45.4509,45.468,45.2629,45.2629,35800.0
2011-09-01 09:50:00,52.97,53.0,52.85,52.91,46500.0,45.2629,45.2886,45.1604,45.2116,46500.0
2011-09-01 09:55:00,52.92,53.02,52.87,53.01,26200.0,45.2202,45.3056,45.1775,45.2971,26200.0
2011-09-01 10:00:00,53.0,53.61,52.94,53.54,123500.0,45.2886,45.8098,45.2373,45.75,123500.0
2011-09-01 10:05:00,53.54,53.56,53.38,53.39,41600.0,45.75,45.7671,45.6133,45.6218,41600.0
2011-09-01 10:10:00,53.4,53.41,53.13,53.13,46800.0,45.6304,45.6389,45.3996,45.3996,46800.0
2011-09-01 10:15:00,53.12,53.2,53.03,53.19,57300.0,45.3911,45.4595,45.3142,45.4509,57300.0
2011-09-01 10:20:00,53.2,53.32,53.2,53.26,22100.0,45.4595,45.562,45.4595,45.5107,22100.0
2011-09-01 10:25:00,53.25,53.33,53.25,53.27,22100.0,45.5022,45.5705,45.5022,45.5193,22100.0
2011-09-01 10:30:00,53.25,53.25,53.06,53.11,20200.0,45.5022,45.5022,45.3398,45.3825,20200.0
2011-09-01 10:35:00,53.11,53.14,53.07,53.11,27600.0,45.3825,45.4082,45.3484,45.3825,27600.0
2011-09-01 10:40:00,53.09,53.28,53.08,53.23,20600.0,45.3655,45.5278,45.3569,45.4851,20600.0
2011-09-01 10:45:00,53.23,53.24,53.06,53.11,23600.0,45.4851,45.4936,45.3398,45.3825,23600.0
2011-09-01 10:50:00,53.08,53.22,53.06,53.14,14500.0,45.3569,45.4765,45.3398,45.4082,14500.0
2011-09-01 10:55:00,53.13,53.22,53.12,53.16,40000.0,45.3996,45.4765,45.3911,45.4253,40000.0
2011-09-01 11:00:00,53.16,53.2,53.06,53.18,28600.0,45.4253,45.4595,45.3398,45.4424,28600.0
2011-09-01 11:05:00,53.19,53.19,53.06,53.1,18400.0,45.4509,45.4509,45.3398,45.374,18400.0
2011-09-01 11:10:00,53.09,53.09,52.89,52.92,42600.0,45.3655,45.3655,45.1946,45.2202,42600.0
2011-09-01 11:15:00,52.92,52.93,52.78,52.87,103400.0,45.2202,45.2287,45.1006,45.1775,103400.0
2011-09-01 11:20:00,52.88,52.89,52.81,52.83,32600.0,45.186,45.1946,45.1262,45.1433,32600.0
2011-09-01 11:25:00,52.83,52.94,52.78,52.92,33900.0,45.1433,45.2373,45.1006,45.2202,33900.0
2011-09-01 11:30:00,52.9,53.0,52.9,52.99,13600.0,45.2031,45.2886,45.2031,45.28,13600.0
2011-09-01 11:35:00,52.98,52.99,52.94,52.96,10700.0,45.2715,45.28,45.2373,45.2544,10700.0
2011-09-01 11:40:00,52.97,53.0,52.92,52.96,16300.0,45.2629,45.2886,45.2202,45.2544,16300.0
2011-09-01 11:45:00,52.97,53.0,52.92,52.97,8900.0,45.2629,45.2886,45.2202,45.2629,8900.0
2011-09-01 11:50:00,52.97,52.99,52.89,52.95,15800.0,45.2629,45.28,45.1946,45.2458,15800.0
2011-09-01 11:55:00,52.96,53.0,52.93,52.96,19700.0,45.2544,45.2886,45.2287,45.2544,19700.0
2011-09-01 12:00:00,52.94,53.0,52.91,52.96,31900.0,45.2373,45.2886,45.2116,45.2544,31900.0
2011-09-01 12:05:00,52.97,53.0,52.95,53.0,30700.0,45.2629,45.2886,45.2458,45.2886,30700.0
2011-09-01 12:10:00,52.99,53.0,52.96,52.96,14500.0,45.28,45.2886,45.2544,45.2544,14500.0
2011-09-01 12:15:00,52.97,53.0,52.89,53.0,16800.0,45.2629,45.2886,45.1946,45.2886,16800.0
2011-09-01 12:20:00,53.0,53.05,52.98,53.04,37300.0,45.2886,45.3313,45.2715,45.3227,37300.0
2011-09-01 12:25:00,53.04,53.04,52.97,53.02,14500.0,45.3227,45.3227,45.2629,45.3056,14500.0
2011-09-01 12:30:00,53.03,53.06,53.01,53.03,8400.0,45.3142,45.3398,45.2971,45.3142,8400.0
2011-09-01 12:35:00,53.04,53.1,53.04,53.06,13200.0,45.3227,45.374,45.3227,45.3398,13200.0
2011-09-01 12:40:00,53.06,53.1,53.05,53.07,10400.0,45.3398,45.374,45.3313,45.3484,10400.0
2011-09-01 12:45:00,53.07,53.12,53.02,53.03,15800.0,45.3484,45.3911,45.3056,45.3142,15800.0
2011-09-01 12:50:00,53.03,53.08,52.98,52.99,9600.0,45.3142,45.3569,45.2715,45.28,9600.0
2011-09-01 12:55:00,52.98,53.06,52.96,52.97,17300.0,45.2715,45.3398,45.2544,45.2629,17300.0
2011-09-01 13:00:00,52.98,52.98,52.92,52.97,15300.0,45.2715,45.2715,45.2202,45.2629,15300.0
2011-09-01 13:05:00,52.96,52.96,52.9,52.91,11500.0,45.2544,45.2544,45.2031,45.2116,11500.0
2011-09-01 13:10:00,52.89,52.99,52.89,52.98,17000.0,45.1946,45.28,45.1946,45.2715,17000.0
2011-09-01 13:15:00,52.98,52.98,52.93,52.95,5600.0,45.2715,45.2715,45.2287,45.2458,5600.0
2011-09-01 13:20:00,52.96,53.0,52.89,52.9,13100.0,45.2544,45.2886,45.1946,45.2031,13100.0
2011-09-01 13:25:00,52.9,53.02,52.89,53.0,15100.0,45.2031,45.3056,45.1946,45.2886,15100.0
2011-09-01 13:30:00,52.98,53.0,52.91,52.98,25000.0,45.2715,45.2886,45.2116,45.2715,25000.0
2011-09-01 13:35:00,52.97,52.97,52.86,52.87,15100.0,45.2629,45.2629,45.1689,45.1775,15100.0
2011-09-01 13:40:00,52.87,52.87,52.74,52.78,19500.0,45.1775,45.1775,45.0664,45.1006,19500.0
2011-09-01 13:45:00,52.77,52.82,52.74,52.82,13000.0,45.092,45.1347,45.0664,45.1347,13000.0
2011-09-01 13:50:00,52.82,52.82,52.68,52.72,21300.0,45.1347,45.1347,45.0151,45.0493,21300.0
2011-09-01 13:55:00,52.73,52.78,52.64,52.67,21700.0,45.0578,45.1006,44.9809,45.0066,21700.0
2011-09-01 14:00:00,52.68,52.69,52.59,52.61,20900.0,45.0151,45.0237,44.9382,44.9553,20900.0
2011-09-01 14:05:00,52.63,52.64,52.57,52.6,29000.0,44.9724,44.9809,44.9211,44.9468,29000.0
2011-09-01 14:10:00,52.59,52.68,52.59,52.66,15900.0,44.9382,45.0151,44.9382,44.998,15900.0
2011-09-01 14:15:00,52.65,52.71,52.59,52.67,27100.0,44.9895,45.0407,44.9382,45.0066,27100.0
2011-09-01 14:20:00,52.64,52.67,52.53,52.61,36000.0,44.9809,45.0066,44.8869,44.9553,36000.0
2011-09-01 14:25:00,52.62,52.7,52.59,52.7,36500.0,44.9638,45.0322,44.9382,45.0322,36500.0
2011-09-01 14:30:00,52.71,52.75,52.69,52.74,24000.0,45.0407,45.0749,45.0237,45.0664,24000.0
2011-09-01 14:35:00,52.74,52.75,52.72,52.75,23900.0,45.0664,45.0749,45.0493,45.0749,23900.0
2011-09-01 14:40:00,52.75,52.76,52.7,52.71,42100.0,45.0749,45.0835,45.0322,45.0407,42100.0
2011-09-01 14:45:00,52.71,52.74,52.67,52.72,21100.0,45.0407,45.0664,45.0066,45.0493,21100.0
2011-09-01 14:50:00,52.72,52.74,52.68,52.72,16300.0,45.0493,45.0664,45.0151,45.0493,16300.0
2011-09-01 14:55:00,52.73,52.73,52.65,52.66,12800.0,45.0578,45.0578,44.9895,44.998,12800.0
2011-09-01 15:00:00,52.65,52.66,52.59,52.61,19700.0,44.9895,44.998,44.9382,44.9553,19700.0
2011-09-01 15:05:00,52.6,52.68,52.57,52.59,26700.0,44.9468,45.0151,44.9211,44.9382,26700.0
2011-09-01 15:10:00,52.6,52.62,52.55,52.58,27600.0,44.9468,44.9638,44.904,44.9297,27600.0
2011-09-01 15:15:00,52.57,52.58,52.52,52.55,35800.0,44.9211,44.9297,44.8784,44.904,35800.0
2011-09-01 15:20:00,52.54,52.61,52.5,52.58,34600.0,44.8955,44.9553,44.8613,44.9297,34600.0
2011-09-01 15:25:00,52.59,52.63,52.51,52.52,37000.0,44.9382,44.9724,44.8698,44.8784,37000.0
2011-09-01 15:30:00,52.51,52.52,52.4,52.4,53500.0,44.8698,44.8784,44.7759,44.7759,53500.0
2011-09-01 15:35:00,52.4,52.46,52.4,52.43,48800.0,44.7759,44.8271,44.7759,44.8015,48800.0
2011-09-01 15:40:00,52.44,52.44,52.35,52.42,47400.0,44.81,44.81,44.7331,44.7929,47400.0
2011-09-01 15:45:00,52.44,52.48,52.38,52.44,52400.0,44.81,44.8442,44.7588,44.81,52400.0
2011-09-01 15:50:00,52.44,52.5,52.4,52.44,66700.0,44.81,44.8613,44.7759,44.81,66700.0
2011-09-01 15:55:00,52.43,52.49,52.35,52.39,112800.0,44.8015,44.8528,44.7331,44.7673,112800.0
2011-09-02 09:30:00,51.76,52.34,51.15,51.25,100400.0,44.229,44.7246,43.7077,43.7932,100400.0
2011-09-02 09:35:00,51.25,51.32,51.05,51.21,57000.0,43.7932,43.853,43.6223,43.759,57000.0
2011-09-02 09:40:00,51.21,51.58,51.19,51.54,33000.0,43.759,44.0752,43.7419,44.041,33000.0
2011-09-02 09:45:00,51.55,51.82,51.5,51.82,58600.0,44.0495,44.2802,44.0068,44.2802,58600.0
2011-09-02 09:50:00,51.82,51.89,51.79,51.79,29700.0,44.2802,44.3401,44.2546,44.2546,29700.0
2011-09-02 09:55:00,51.8,51.8,51.69,51.77,29900.0,44.2632,44.2632,44.1692,44.2375,29900.0
2011-09-02 10:00:00,51.77,51.83,51.61,51.63,23700.0,44.2375,44.2888,44.1008,44.1179,23700.0
2011-09-02 10:05:00,51.61,51.89,51.58,51.89,29500.0,44.1008,44.3401,44.0752,44.3401,29500.0
2011-09-02 10:10:00,51.89,51.95,51.8,51.8,13300.0,44.3401,44.3913,44.2632,44.2632,13300.0
2011-09-02 10:15:00,51.79,51.85,51.74,51.83,14600.0,44.2546,44.3059,44.2119,44.2888,14600.0
2011-09-02 10:20:00,51.84,51.84,51.69,51.74,18100.0,44.2973,44.2973,44.1692,44.2119,18100.0
2011-09-02 10:25:00,51.76,51.8,51.62,51.62,33900.0,44.229,44.2632,44.1093,44.1093,33900.0
2011-09-02 10:30:00,51.62,51.62,51.54,51.55,34300.0,44.1093,44.1093,44.041,44.0495,34300.0
2011-09-02 10:35:00,51.56,51.62,51.55,51.58,16800.0,44.0581,44.1093,44.0495,44.0752,16800.0
2011-09-02 10:40:00,51.61,51.68,51.55,51.57,37200.0,44.1008,44.1606,44.0495,44.0666,37200.0
2011-09-02 10:45:00,51.58,51.6,51.48,51.52,19800.0,44.0752,44.0923,43.9897,44.0239,19800.0
2011-09-02 10:50:00,51.52,51.55,51.47,51.52,39200.0,44.0239,44.0495,43.9812,44.0239,39200.0
2011-09-02 10:55:00,51.51,51.7,51.49,51.7,77700.0,44.0153,44.1777,43.9983,44.1777,77700.0
2011-09-02 11:00:00,51.7,51.76,51.66,51.75,50600.0,44.1777,44.229,44.1435,44.2204,50600.0
2011-09-02 11:05:00,51.75,51.92,51.73,51.9,34400.0,44.2204,44.3657,44.2033,44.3486,34400.0
2011-09-02 11:10:00,51.89,52.05,51.89,52.03,25600.0,44.3401,44.4768,44.3401,44.4597,25600.0
2011-09-02 11:15:00,52.01,52.09,51.97,52.06,18400.0,44.4426,44.511,44.4084,44.4853,18400.0
2011-09-02 11:20:00,52.06,52.16,52.0,52.04,20500.0,44.4853,44.5708,44.4341,44.4682,20500.0
2011-09-02 11:25:00,52.04,52.13,52.03,52.08,12200.0,44.4682,44.5451,44.4597,44.5024,12200.0
2011-09-02 11:30:00,52.08,52.08,51.95,51.96,18200.0,44.5024,44.5024,44.3913,44.3999,18200.0
2011-09-02 11:35:00,51.94,51.99,51.92,51.98,33700.0,44.3828,44.4255,44.3657,44.417,33700.0
2011-09-02 11:40:00,51.99,52.0,51.95,51.96,12300.0,44.4255,44.4341,44.3913,44.3999,12300.0
2011-09-02 11:45:00,51.97,52.04,51.95,51.98,28100.0,44.4084,44.4682,44.3913,44.417,28100.0
2011-09-02 11:50:00,51.99,52.06,51.95,51.99,36900.0,44.4255,44.4853,44.3913,44.4255,36900.0
2011-09-02 11:55:00,52.0,52.01,51.93,51.99,13600.0,44.4341,44.4426,44.3742,44.4255,13600.0
2011-09-02 12:00:00,51.99,52.09,51.98,52.05,18700.0,44.4255,44.511,44.417,44.4768,18700.0
2011-09-02 12:05:00,52.05,52.12,52.04,52.09,13500.0,44.4768,44.5366,44.4682,44.511,13500.0
2011-09-02 12:10:00,52.09,52.11,52.04,52.08,12300.0,44.511,44.528,44.4682,44.5024,12300.0
2011-09-02 12:15:00,52.08,52.09,52.03,52.09,28900.0,44.5024,44.511,44.4597,44.511,28900.0
2011-09-02 12:20:00,52.09,52.17,52.07,52.11,21500.0,44.511,44.5793,44.4939,44.528,21500.0
2011-09-02 12:25:00,52.1,52.1,52.03,52.09,10300.0,44.5195,44.5195,44.4597,44.511,10300.0
2011-09-02 12:30:00,52.08,52.11,52.03,52.1,22600.0,44.5024,44.528,44.4597,44.5195,22600.0
2011-09-02 12:35:00,52.11,52.12,52.0,52.05,27300.0,44.528,44.5366,44.4341,44.4768,27300.0
2011-09-02 12:40:00,52.06,52.11,52.05,52.09,11000.0,44.4853,44.528,44.4768,44.511,11000.0
2011-09-02 12:45:00,52.1,52.14,52.06,52.1,12600.0,44.5195,44.5537,44.4853,44.5195,12600.0
2011-09-02 12:50:00,52.11,52.13,52.06,52.07,27100.0,44.528,44.5451,44.4853,44.4939,27100.0
2011-09-02 12:55:00,52.08,52.1,52.06,52.08,9700.0,44.5024,44.5195,44.4853,44.5024,9700.0
2011-09-02 13:00:00,52.08,52.09,51.98,51.98,8000.0,44.5024,44.511,44.417,44.417,8000.0
2011-09-02 13:05:00,51.97,51.97,51.91,51.91,8400.0,44.4084,44.4084,44.3571,44.3571,8400.0
2011-09-02 13:10:00,51.9,51.92,51.86,51.86,8100.0,44.3486,44.3657,44.3144,44.3144,8100.0
2011-09-02 13:15:00,51.86,51.89,51.83,51.83,6400.0,44.3144,44.3401,44.2888,44.2888,6400.0
2011-09-02 13:20:00,51.82,51.85,51.82,51.82,7500.0,44.2802,44.3059,44.2802,44.2802,7500.0
2011-09-02 13:25:00,51.82,51.84,51.79,51.8,6500.0,44.2802,44.2973,44.2546,44.2632,6500.0
2011-09-02 13:30:00,51.79,51.85,51.79,51.8,22400.0,44.2546,44.3059,44.2546,44.2632,22400.0
2011-09-02 13:35:00,51.8,51.8,51.71,51.73,6700.0,44.2632,44.2632,44.1862,44.2033,6700.0
2011-09-02 13:40:00,51.73,51.77,51.71,51.71,4900.0,44.2033,44.2375,44.1862,44.1862,4900.0
2011-09-02 13:45:00,51.71,51.74,51.71,51.74,5300.0,44.1862,44.2119,44.1862,44.2119,5300.0
2011-09-02 13:50:00,51.75,51.79,51.73,51.73,14600.0,44.2204,44.2546,44.2033,44.2033,14600.0
2011-09-02 13:55:00,51.75,51.85,51.75,51.85,12100.0,44.2204,44.3059,44.2204,44.3059,12100.0
2011-09-02 14:00:00,51.84,51.84,51.79,51.79,14500.0,44.2973,44.2973,44.2546,44.2546,14500.0
2011-09-02 14:05:00,51.8,51.82,51.74,51.74,11500.0,44.2632,44.2802,44.2119,44.2119,11500.0
2011-09-02 14:10:00,51.75,51.76,51.6,51.63,65600.0,44.2204,44.229,44.0923,44.1179,65600.0
2011-09-02 14:15:00,51.61,51.64,51.57,51.64,26000.0,44.1008,44.1264,44.0666,44.1264,26000.0
2011-09-02 14:20:00,51.65,51.69,51.61,51.68,29800.0,44.135,44.1692,44.1008,44.1606,29800.0
2011-09-02 14:25:00,51.69,51.75,51.67,51.72,21300.0,44.1692,44.2204,44.1521,44.1948,21300.0
2011-09-02 14:30:00,51.72,51.72,51.61,51.64,51400.0,44.1948,44.1948,44.1008,44.1264,51400.0
2011-09-02 14:35:00,51.63,51.7,51.63,51.69,8400.0,44.1179,44.1777,44.1179,44.1692,8400.0
2011-09-02 14:40:00,51.69,51.71,51.66,51.7,19200.0,44.1692,44.1862,44.1435,44.1777,19200.0
2011-09-02 14:45:00,51.7,51.72,51.65,51.66,13700.0,44.1777,44.1948,44.135,44.1435,13700.0
2011-09-02 14:50:00,51.65,51.75,51.65,51.74,21200.0,44.135,44.2204,44.135,44.2119,21200.0
2011-09-02 14:55:00,51.73,51.73,51.66,51.67,14400.0,44.2033,44.2033,44.1435,44.1521,14400.0
2011-09-02 15:00:00,51.67,51.69,51.58,51.59,20100.0,44.1521,44.1692,44.0752,44.0837,20100.0
2011-09-02 15:05:00,51.59,51.65,51.58,51.61,11800.0,44.0837,44.135,44.0752,44.1008,11800.0
2011-09-02 15:10:00,51.62,51.63,51.58,51.63,17000.0,44.1093,44.1179,44.0752,44.1179,17000.0
2011-09-02 15:15:00,51.62,51.63,51.59,51.63,16400.0,44.1093,44.1179,44.0837,44.1179,16400.0
2011-09-02 15:20:00,51.63,51.73,51.63,51.73,20900.0,44.1179,44.2033,44.1179,44.2033,20900.0
2011-09-02 15:25:00,51.73,51.75,51.7,51.71,32500.0,44.2033,44.2204,44.1777,44.1862,32500.0
2011-09-02 15:30:00,51.71,51.75,51.67,51.75,35700.0,44.1862,44.2204,44.1521,44.2204,35700.0
2011-09-02 15:35:00,51.75,51.76,51.68,51.75,33800.0,44.2204,44.229,44.1606,44.2204,33800.0
2011-09-02 15:40:00,51.75,51.8,51.73,51.74,40400.0,44.2204,44.2632,44.2033,44.2119,40400.0
2011-09-02 15:45:00,51.74,51.8,51.72,51.74,50000.0,44.2119,44.2632,44.1948,44.2119,50000.0
2011-09-02 15:50:00,51.74,51.81,51.7,51.79,60300.0,44.2119,44.2717,44.1777,44.2546,60300.0
2011-09-02 15:55:00,51.79,51.82,51.65,51.67,90900.0,44.2546,44.2802,44.135,44.1521,90900.0
2011-09-06 09:30:00,51.04,51.06,50.1,50.35,67200.0,43.6137,43.6308,42.8105,43.0241,67200.0
2011-09-06 09:35:00,50.33,50.54,50.3,50.34,34900.0,43.007,43.1865,42.9814,43.0156,34900.0
2011-09-06 09:40:00,50.34,50.42,50.29,50.36,32100.0,43.0156,43.0839,42.9729,43.0327,32100.0
2011-09-06 09:45:00,50.38,50.57,50.35,50.54,58900.0,43.0498,43.2121,43.0241,43.1865,58900.0
2011-09-06 09:50:00,50.52,50.55,50.45,50.45,50500.0,43.1694,43.195,43.1096,43.1096,50500.0
2011-09-06 09:55:00,50.45,50.64,50.45,50.6,22000.0,43.1096,43.2719,43.1096,43.2378,22000.0
2011-09-06 10:00:00,50.6,50.86,50.6,50.74,81200.0,43.2378,43.4599,43.2378,43.3574,81200.0
2011-09-06 10:05:00,50.73,50.75,50.52,50.6,49800.0,43.3488,43.3659,43.1694,43.2378,49800.0
2011-09-06 10:10:00,50.6,50.6,50.46,50.48,26700.0,43.2378,43.2378,43.1181,43.1352,26700.0
2011-09-06 10:15:00,50.48,50.58,50.44,50.57,55400.0,43.1352,43.2207,43.101,43.2121,55400.0
2011-09-06 10:20:00,50.57,50.61,50.49,50.56,85400.0,43.2121,43.2463,43.1438,43.2036,85400.0
2011-09-06 10:25:00,50.55,50.63,50.54,50.6,70800.0,43.195,43.2634,43.1865,43.2378,70800.0
2011-09-06 10:30:00,50.6,50.63,50.58,50.63,46100.0,43.2378,43.2634,43.2207,43.2634,46100.0
2011-09-06 10:35:00,50.64,50.67,50.56,50.62,37200.0,43.2719,43.2976,43.2036,43.2548,37200.0
2011-09-06 10:40:00,50.62,50.74,50.6,50.69,28700.0,43.2548,43.3574,43.2378,43.3147,28700.0
2011-09-06 10:45:00,50.69,50.69,50.61,50.64,39700.0,43.3147,43.3147,43.2463,43.2719,39700.0
2011-09-06 10:50:00,50.65,50.86,50.62,50.79,46700.0,43.2805,43.4599,43.2548,43.4001,46700.0
2011-09-06 10:55:00,50.79,50.82,50.71,50.76,44000.0,43.4001,43.4257,43.3317,43.3745,44000.0
2011-09-06 11:00:00,50.76,50.82,50.68,50.8,80000.0,43.3745,43.4257,43.3061,43.4087,80000.0
2011-09-06 11:05:00,50.8,50.85,50.75,50.79,30400.0,43.4087,43.4514,43.3659,43.4001,30400.0
2011-09-06 11:10:00,50.8,50.95,50.74,50.88,31400.0,43.4087,43.5368,43.3574,43.477,31400.0
2011-09-06 11:15:00,50.86,51.06,50.84,51.03,48000.0,43.4599,43.6308,43.4428,43.6052,48000.0
2011-09-06 11:20:00,51.03,51.08,51.02,51.08,18000.0,43.6052,43.6479,43.5966,43.6479,18000.0
2011-09-06 11:25:00,51.08,51.19,51.05,51.19,159200.0,43.6479,43.7419,43.6223,43.7419,159200.0
2011-09-06 11:30:00,51.19,51.23,51.17,51.21,20800.0,43.7419,43.7761,43.7248,43.759,20800.0
2011-09-06 11:35:00,51.21,51.26,51.14,51.16,14000.0,43.759,43.8017,43.6992,43.7163,14000.0
2011-09-06 11:40:00,51.16,51.16,51.09,51.16,13500.0,43.7163,43.7163,43.6565,43.7163,13500.0
2011-09-06 11:45:00,51.17,51.21,51.12,51.16,32600.0,43.7248,43.759,43.6821,43.7163,32600.0
2011-09-06 11:50:00,51.16,51.22,51.16,51.19,15200.0,43.7163,43.7675,43.7163,43.7419,15200.0
2011-09-06 11:55:00,51.18,51.24,51.17,51.18,50700.0,43.7334,43.7846,43.7248,43.7334,50700.0
2011-09-06 12:00:00,51.18,51.19,51.07,51.07,33100.0,43.7334,43.7419,43.6394,43.6394,33100.0
2011-09-06 12:05:00,51.09,51.2,51.09,51.1,21600.0,43.6565,43.7505,43.6565,43.665,21600.0
2011-09-06 12:10:00,51.11,51.2,51.11,51.2,12800.0,43.6735,43.7505,43.6735,43.7505,12800.0
2011-09-06 12:15:00,51.18,51.3,51.18,51.29,11700.0,43.7334,43.8359,43.7334,43.8274,11700.0
2011-09-06 12:20:00,51.29,51.36,51.28,51.35,12200.0,43.8274,43.8872,43.8188,43.8786,12200.0
2011-09-06 12:25:00,51.36,51.36,51.28,51.31,8000.0,43.8872,43.8872,43.8188,43.8444,8000.0
2011-09-06 12:30:00,51.29,51.29,51.25,51.27,5800.0,43.8274,43.8274,43.7932,43.8103,5800.0
2011-09-06 12:35:00,51.26,51.28,51.21,51.24,10400.0,43.8017,43.8188,43.759,43.7846,10400.0
2011-09-06 12:40:00,51.24,51.25,51.22,51.24,10200.0,43.7846,43.7932,43.7675,43.7846,10200.0
2011-09-06 12:45:00,51.24,51.25,51.21,51.22,5000.0,43.7846,43.7932,43.759,43.7675,5000.0
2011-09-06 12:50:00,51.23,51.27,51.18,51.2,6100.0,43.7761,43.8103,43.7334,43.7505,6100.0
2011-09-06 12:55:00,51.21,51.22,51.16,51.22,4500.0,43.759,43.7675,43.7163,43.7675,4500.0
2011-09-06 13:00:00,51.23,51.24,51.16,51.19,5600.0,43.7761,43.7846,43.7163,43.7419,5600.0
2011-09-06 13:05:00,51.2,51.26,51.2,51.26,13500.0,43.7505,43.8017,43.7505,43.8017,13500.0
2011-09-06 13:10:00,51.26,51.38,51.26,51.37,21900.0,43.8017,43.9043,43.8017,43.8957,21900.0
2011-09-06 13:15:00,51.36,51.38,51.3,51.33,14100.0,43.8872,43.9043,43.8359,43.8615,14100.0
2011-09-06 13:20:00,51.34,51.39,51.34,51.37,7300.0,43.8701,43.9128,43.8701,43.8957,7300.0
2011-09-06 13:25:00,51.37,51.37,51.28,51.29,8100.0,43.8957,43.8957,43.8188,43.8274,8100.0
2011-09-06 13:30:00,51.28,51.3,51.23,51.27,13000.0,43.8188,43.8359,43.7761,43.8103,13000.0
2011-09-06 13:35:00,51.26,51.36,51.23,51.36,10800.0,43.8017,43.8872,43.7761,43.8872,10800.0
2011-09-06 13:40:00,51.37,51.49,51.35,51.47,16900.0,43.8957,43.9983,43.8786,43.9812,16900.0
2011-09-06 13:45:00,51.47,51.54,51.44,51.54,13200.0,43.9812,44.041,43.9555,44.041,13200.0
2011-09-06 13:50:00,51.53,51.57,51.5,51.54,11500.0,44.0324,44.0666,44.0068,44.041,11500.0
2011-09-06 13:55:00,51.55,51.55,51.48,51.48,8700.0,44.0495,44.0495,43.9897,43.9897,8700.0
2011-09-06 14:00:00,51.46,51.51,51.42,51.44,9100.0,43.9726,44.0153,43.9384,43.9555,9100.0
2011-09-06 14:05:00,51.44,51.56,51.44,51.55,22900.0,43.9555,44.0581,43.9555,44.0495,22900.0
2011-09-06 14:10:00,51.58,51.66,51.55,51.6,34300.0,44.0752,44.1435,44.0495,44.0923,34300.0
2011-09-06 14:15:00,51.61,51.71,51.61,51.7,21000.0,44.1008,44.1862,44.1008,44.1777,21000.0
2011-09-06 14:20:00,51.7,51.72,51.65,51.68,22100.0,44.1777,44.1948,44.135,44.1606,22100.0
2011-09-06 14:25:00,51.68,51.74,51.68,51.68,19800.0,44.1606,44.2119,44.1606,44.1606,19800.0
2011-09-06 14:30:00,51.68,51.69,51.57,51.59,33400.0,44.1606,44.1692,44.0666,44.0837,33400.0
2011-09-06 14:35:00,51.59,51.61,51.55,51.56,26600.0,44.0837,44.1008,44.0495,44.0581,26600.0
2011-09-06 14:40:00,51.55,51.55,51.46,51.53,31200.0,44.0495,44.0495,43.9726,44.0324,31200.0
2011-09-06 14:45:00,51.54,51.54,51.43,51.43,18600.0,44.041,44.041,43.947,43.947,18600.0
2011-09-06 14:50:00,51.42,51.47,51.41,51.41,19200.0,43.9384,43.9812,43.9299,43.9299,19200.0
2011-09-06 14:55:00,51.41,51.49,51.41,51.49,39600.0,43.9299,43.9983,43.9299,43.9983,39600.0
2011-09-06 15:00:00,51.49,51.53,51.47,51.48,37800.0,43.9983,44.0324,43.9812,43.9897,37800.0
2011-09-06 15:05:00,51.48,51.51,51.41,51.41,147300.0,43.9897,44.0153,43.9299,43.9299,147300.0
2011-09-06 15:10:00,51.42,51.42,51.35,51.36,22100.0,43.9384,43.9384,43.8786,43.8872,22100.0
2011-09-06 15:15:00,51.35,51.39,51.32,51.34,22700.0,43.8786,43.9128,43.853,43.8701,22700.0
2011-09-06 15:20:00,51.33,51.49,51.33,51.46,37200.0,43.8615,43.9983,43.8615,43.9726,37200.0
2011-09-06 15:25:00,51.46,51.5,51.44,51.48,32500.0,43.9726,44.0068,43.9555,43.9897,32500.0
2011-09-06 15:30:00,51.48,51.48,51.42,51.44,41100.0,43.9897,43.9897,43.9384,43.9555,41100.0
2011-09-06 15:35:00,51.44,51.63,51.43,51.62,53300.0,43.9555,44.1179,43.947,44.1093,53300.0
2011-09-06 15:40:00,51.63,51.75,51.6,51.72,58500.0,44.1179,44.2204,44.0923,44.1948,58500.0
2011-09-06 15:45:00,51.71,51.75,51.64,51.72,79400.0,44.1862,44.2204,44.1264,44.1948,79400.0
2011-09-06 15:50:00,51.72,51.89,51.69,51.89,93700.0,44.1948,44.3401,44.1692,44.3401,93700.0
2011-09-06 15:55:00,51.88,51.91,51.81,51.84,143300.0,44.3315,44.3571,44.2717,44.2973,143300.0
2011-09-07 09:30:00,52.51,52.7,52.14,52.17,69900.0,44.8698,45.0322,44.5537,44.5793,69900.0
2011-09-07 09:35:00,52.18,52.33,52.16,52.32,19200.0,44.5879,44.716,44.5708,44.7075,19200.0
2011-09-07 09:40:00,52.3,52.48,52.25,52.48,24100.0,44.6904,44.8442,44.6477,44.8442,24100.0
2011-09-07 09:45:00,52.48,52.48,52.41,52.44,21200.0,44.8442,44.8442,44.7844,44.81,21200.0
2011-09-07 09:50:00,52.45,52.48,52.41,52.43,22500.0,44.8186,44.8442,44.7844,44.8015,22500.0
2011-09-07 09:55:00,52.42,52.46,52.36,52.41,11800.0,44.7929,44.8271,44.7417,44.7844,11800.0
2011-09-07 10:00:00,52.44,52.47,52.41,52.46,12200.0,44.81,44.8357,44.7844,44.8271,12200.0
2011-09-07 10:05:00,52.46,52.46,52.38,52.44,15900.0,44.8271,44.8271,44.7588,44.81,15900.0
2011-09-07 10:10:00,52.44,52.48,52.37,52.44,13400.0,44.81,44.8442,44.7502,44.81,13400.0
2011-09-07 10:15:00,52.46,52.46,52.34,52.4,14900.0,44.8271,44.8271,44.7246,44.7759,14900.0
2011-09-07 10:20:00,52.4,52.48,52.39,52.47,13800.0,44.7759,44.8442,44.7673,44.8357,13800.0
2011-09-07 10:25:00,52.46,52.46,52.38,52.42,11400.0,44.8271,44.8271,44.7588,44.7929,11400.0
2011-09-07 10:30:00,52.42,52.5,52.41,52.49,49400.0,44.7929,44.8613,44.7844,44.8528,49400.0
2011-09-07 10:35:00,52.49,52.57,52.49,52.54,23200.0,44.8528,44.9211,44.8528,44.8955,23200.0
2011-09-07 10:40:00,52.54,52.58,52.51,52.52,10000.0,44.8955,44.9297,44.8698,44.8784,10000.0
2011-09-07 10:45:00,52.55,52.55,52.51,52.52,8100.0,44.904,44.904,44.8698,44.8784,8100.0
2011-09-07 10:50:00,52.51,52.56,52.47,52.52,14800.0,44.8698,44.9126,44.8357,44.8784,14800.0
2011-09-07 10:55:00,52.53,52.56,52.5,52.54,19100.0,44.8869,44.9126,44.8613,44.8955,19100.0
2011-09-07 11:00:00,52.54,52.65,52.54,52.63,34200.0,44.8955,44.9895,44.8955,44.9724,34200.0
2011-09-07 11:05:00,52.62,52.7,52.62,52.64,36800.0,44.9638,45.0322,44.9638,44.9809,36800.0
2011-09-07 11:10:00,52.63,52.7,52.62,52.68,12500.0,44.9724,45.0322,44.9638,45.0151,12500.0
2011-09-07 11:15:00,52.68,52.69,52.63,52.64,10800.0,45.0151,45.0237,44.9724,44.9809,10800.0
2011-09-07 11:20:00,52.62,52.71,52.6,52.62,48800.0,44.9638,45.0407,44.9468,44.9638,48800.0
2011-09-07 11:25:00,52.62,52.67,52.6,52.67,13200.0,44.9638,45.0066,44.9468,45.0066,13200.0
2011-09-07 11:30:00,52.66,52.71,52.57,52.57,31000.0,44.998,45.0407,44.9211,44.9211,31000.0
2011-09-07 11:35:00,52.59,52.61,52.56,52.57,82100.0,44.9382,44.9553,44.9126,44.9211,82100.0
2011-09-07 11:40:00,52.58,52.65,52.57,52.65,30300.0,44.9297,44.9895,44.9211,44.9895,30300.0
2011-09-07 11:45:00,52.64,52.7,52.63,52.65,27400.0,44.9809,45.0322,44.9724,44.9895,27400.0
2011-09-07 11:50:00,52.66,52.67,52.62,52.63,48800.0,44.998,45.0066,44.9638,44.9724,48800.0
2011-09-07 11:55:00,52.63,52.68,52.62,52.66,25300.0,44.9724,45.0151,44.9638,44.998,25300.0
2011-09-07 12:00:00,52.65,52.67,52.6,52.63,21600.0,44.9895,45.0066,44.9468,44.9724,21600.0
2011-09-07 12:05:00,52.63,52.67,52.6,52.67,56200.0,44.9724,45.0066,44.9468,45.0066,56200.0
2011-09-07 12:10:00,52.67,52.78,52.67,52.77,15700.0,45.0066,45.1006,45.0066,45.092,15700.0
2011-09-07 12:15:00,52.77,52.8,52.77,52.77,5900.0,45.092,45.1177,45.092,45.092,5900.0
2011-09-07 12:20:00,52.77,52.78,52.74,52.77,13200.0,45.092,45.1006,45.0664,45.092,13200.0
2011-09-07 12:25:00,52.78,52.79,52.76,52.77,7500.0,45.1006,45.1091,45.0835,45.092,7500.0
2011-09-07 12:30:00,52.78,52.87,52.78,52.85,13900.0,45.1006,45.1775,45.1006,45.1604,13900.0
2011-09-07 12:35:00,52.84,52.88,52.83,52.85,19400.0,45.1518,45.186,45.1433,45.1604,19400.0
2011-09-07 12:40:00,52.85,52.85,52.78,52.78,8600.0,45.1604,45.1604,45.1006,45.1006,8600.0
2011-09-07 12:45:00,52.78,52.82,52.78,52.78,12600.0,45.1006,45.1347,45.1006,45.1006,12600.0
2011-09-07 12:50:00,52.78,52.81,52.77,52.79,7000.0,45.1006,45.1262,45.092,45.1091,7000.0
2011-09-07 12:55:00,52.79,52.81,52.79,52.8,8000.0,45.1091,45.1262,45.1091,45.1177,8000.0
2011-09-07 13:00:00,52.79,52.8,52.77,52.78,13200.0,45.1091,45.1177,45.092,45.1006,13200.0
2011-09-07 13:05:00,52.78,52.8,52.77,52.78,13500.0,45.1006,45.1177,45.092,45.1006,13500.0
2011-09-07 13:10:00,52.78,52.85,52.78,52.84,10300.0,45.1006,45.1604,45.1006,45.1518,10300.0
2011-09-07 13:15:00,52.84,52.84,52.76,52.77,24000.0,45.1518,45.1518,45.0835,45.092,24000.0
2011-09-07 13:20:00,52.78,52.82,52.76,52.82,16400.0,45.1006,45.1347,45.0835,45.1347,16400.0
2011-09-07 13:25:00,52.83,52.84,52.79,52.84,11500.0,45.1433,45.1518,45.1091,45.1518,11500.0
2011-09-07 13:30:00,52.84,52.86,52.81,52.82,39400.0,45.1518,45.1689,45.1262,45.1347,39400.0
2011-09-07 13:35:00,52.81,52.84,52.81,52.83,14200.0,45.1262,45.1518,45.1262,45.1433,14200.0
2011-09-07 13:40:00,52.83,52.85,52.82,52.84,25600.0,45.1433,45.1604,45.1347,45.1518,25600.0
2011-09-07 13:45:00,52.84,52.86,52.83,52.85,36200.0,45.1518,45.1689,45.1433,45.1604,36200.0
2011-09-07 13:50:00,52.85,52.9,52.85,52.89,9000.0,45.1604,45.2031,45.1604,45.1946,9000.0
2011-09-07 13:55:00,52.91,52.99,52.9,52.95,16400.0,45.2116,45.28,45.2031,45.2458,16400.0
2011-09-07 14:00:00,52.95,53.04,52.94,53.04,33900.0,45.2458,45.3227,45.2373,45.3227,33900.0
2011-09-07 14:05:00,53.05,53.09,53.03,53.04,21200.0,45.3313,45.3655,45.3142,45.3227,21200.0
2011-09-07 14:10:00,53.05,53.05,52.97,53.0,10700.0,45.3313,45.3313,45.2629,45.2886,10700.0
2011-09-07 14:15:00,53.01,53.03,52.97,52.99,10200.0,45.2971,45.3142,45.2629,45.28,10200.0
2011-09-07 14:20:00,53.0,53.01,52.93,52.95,9400.0,45.2886,45.2971,45.2287,45.2458,9400.0
2011-09-07 14:25:00,52.95,52.97,52.93,52.95,14500.0,45.2458,45.2629,45.2287,45.2458,14500.0
2011-09-07 14:30:00,52.96,52.97,52.91,52.92,14600.0,45.2544,45.2629,45.2116,45.2202,14600.0
2011-09-07 14:35:00,52.92,52.95,52.92,52.92,13900.0,45.2202,45.2458,45.2202,45.2202,13900.0
2011-09-07 14:40:00,52.93,52.96,52.92,52.95,16000.0,45.2287,45.2544,45.2202,45.2458,16000.0
2011-09-07 14:45:00,52.94,53.03,52.94,53.0,12400.0,45.2373,45.3142,45.2373,45.2886,12400.0
2011-09-07 14:50:00,53.01,53.01,52.98,52.98,9100.0,45.2971,45.2971,45.2715,45.2715,9100.0
2011-09-07 14:55:00,52.99,53.03,52.99,53.02,13600.0,45.28,45.3142,45.28,45.3056,13600.0
2011-09-07 15:00:00,53.02,53.03,52.98,52.99,15900.0,45.3056,45.3142,45.2715,45.28,15900.0
2011-09-07 15:05:00,53.0,53.01,52.94,52.96,21000.0,45.2886,45.2971,45.2373,45.2544,21000.0
2011-09-07 15:10:00,52.96,52.96,52.87,52.87,70800.0,45.2544,45.2544,45.1775,45.1775,70800.0
2011-09-07 15:15:00,52.88,52.9,52.87,52.87,11300.0,45.186,45.2031,45.1775,45.1775,11300.0
2011-09-07 15:20:00,52.87,52.88,52.84,52.85,12500.0,45.1775,45.186,45.1518,45.1604,12500.0
2011-09-07 15:25:00,52.85,52.88,52.81,52.88,21900.0,45.1604,45.186,45.1262,45.186,21900.0
2011-09-07 15:30:00,52.88,52.9,52.84,52.86,22400.0,45.186,45.2031,45.1518,45.1689,22400.0
2011-09-07 15:35:00,52.86,52.93,52.85,52.93,28600.0,45.1689,45.2287,45.1604,45.2287,28600.0
2011-09-07 15:40:00,52.92,53.02,52.92,52.98,35300.0,45.2202,45.3056,45.2202,45.2715,35300.0
2011-09-07 15:45:00,52.98,53.03,52.97,53.0,49400.0,45.2715,45.3142,45.2629,45.2886,49400.0
2011-09-07 15:50:00,53.01,53.01,52.94,52.96,79500.0,45.2971,45.2971,45.2373,45.2544,79500.0
2011-09-07 15:55:00,52.97,53.12,52.96,53.11,97800.0,45.2629,45.3911,45.2544,45.3825,97800.0
2011-09-08 09:30:00,52.59,52.69,52.41,52.66,33600.0,44.9382,45.0237,44.7844,44.998,33600.0
2011-09-08 09:35:00,52.68,52.73,52.64,52.69,21500.0,45.0151,45.0578,44.9809,45.0237,21500.0
2011-09-08 09:40:00,52.68,52.79,52.66,52.76,22400.0,45.0151,45.1091,44.998,45.0835,22400.0
2011-09-08 09:45:00,52.77,52.8,52.71,52.77,20100.0,45.092,45.1177,45.0407,45.092,20100.0
2011-09-08 09:50:00,52.78,52.79,52.59,52.64,39500.0,45.1006,45.1091,44.9382,44.9809,39500.0
2011-09-08 09:55:00,52.65,52.65,52.55,52.61,25100.0,44.9895,44.9895,44.904,44.9553,25100.0
2011-09-08 10:00:00,52.61,52.61,52.51,52.57,21700.0,44.9553,44.9553,44.8698,44.9211,21700.0
2011-09-08 10:05:00,52.56,52.6,52.52,52.59,30700.0,44.9126,44.9468,44.8784,44.9382,30700.0
2011-09-08 10:10:00,52.57,52.62,52.56,52.59,14300.0,44.9211,44.9638,44.9126,44.9382,14300.0
2011-09-08 10:15:00,52.6,52.66,52.54,52.65,20400.0,44.9468,44.998,44.8955,44.9895,20400.0
2011-09-08 10:20:00,52.66,52.73,52.65,52.7,15400.0,44.998,45.0578,44.9895,45.0322,15400.0
2011-09-08 10:25:00,52.7,52.79,52.7,52.72,17000.0,45.0322,45.1091,45.0322,45.0493,17000.0
2011-09-08 10:30:00,52.7,52.79,52.7,52.77,43600.0,45.0322,45.1091,45.0322,45.092,43600.0
2011-09-08 10:35:00,52.76,52.78,52.7,52.7,14000.0,45.0835,45.1006,45.0322,45.0322,14000.0
2011-09-08 10:40:00,52.7,52.79,52.69,52.75,21900.0,45.0322,45.1091,45.0237,45.0749,21900.0
2011-09-08 10:45:00,52.76,52.79,52.71,52.72,30900.0,45.0835,45.1091,45.0407,45.0493,30900.0
2011-09-08 10:50:00,52.72,52.75,52.71,52.75,21700.0,45.0493,45.0749,45.0407,45.0749,21700.0
2011-09-08 10:55:00,52.75,52.89,52.75,52.89,26000.0,45.0749,45.1946,45.0749,45.1946,26000.0
2011-09-08 11:00:00,52.89,52.95,52.84,52.87,31500.0,45.1946,45.2458,45.1518,45.1775,31500.0
2011-09-08 11:05:00,52.87,52.91,52.85,52.87,15800.0,45.1775,45.2116,45.1604,45.1775,15800.0
2011-09-08 11:10:00,52.86,52.87,52.83,52.85,22700.0,45.1689,45.1775,45.1433,45.1604,22700.0
2011-09-08 11:15:00,52.85,52.85,52.78,52.78,24900.0,45.1604,45.1604,45.1006,45.1006,24900.0
2011-09-08 11:20:00,52.79,52.86,52.77,52.8,36600.0,45.1091,45.1689,45.092,45.1177,36600.0
2011-09-08 11:25:00,52.8,52.81,52.75,52.76,15700.0,45.1177,45.1262,45.0749,45.0835,15700.0
2011-09-08 11:30:00,52.75,52.78,52.72,52.76,17600.0,45.0749,45.1006,45.0493,45.0835,17600.0
2011-09-08 11:35:00,52.75,52.82,52.74,52.8,20200.0,45.0749,45.1347,45.0664,45.1177,20200.0
2011-09-08 11:40:00,52.8,52.82,52.78,52.8,22000.0,45.1177,45.1347,45.1006,45.1177,22000.0
2011-09-08 11:45:00,52.8,52.8,52.67,52.67,23700.0,45.1177,45.1177,45.0066,45.0066,23700.0
2011-09-08 11:50:00,52.65,52.76,52.65,52.7,30500.0,44.9895,45.0835,44.9895,45.0322,30500.0
2011-09-08 11:55:00,52.68,52.75,52.64,52.74,38900.0,45.0151,45.0749,44.9809,45.0664,38900.0
2011-09-08 12:00:00,52.75,52.84,52.71,52.83,26000.0,45.0749,45.1518,45.0407,45.1433,26000.0
2011-09-08 12:05:00,52.83,52.84,52.74,52.82,10300.0,45.1433,45.1518,45.0664,45.1347,10300.0
2011-09-08 12:10:00,52.83,52.88,52.82,52.86,11000.0,45.1433,45.186,45.1347,45.1689,11000.0
2011-09-08 12:15:00,52.83,52.88,52.83,52.83,11600.0,45.1433,45.186,45.1433,45.1433,11600.0
2011-09-08 12:20:00,52.82,52.88,52.81,52.84,8400.0,45.1347,45.186,45.1262,45.1518,8400.0
2011-09-08 12:25:00,52.84,52.85,52.8,52.8,34400.0,45.1518,45.1604,45.1177,45.1177,34400.0
2011-09-08 12:30:00,52.8,52.81,52.74,52.76,9200.0,45.1177,45.1262,45.0664,45.0835,9200.0
2011-09-08 12:35:00,52.77,52.81,52.77,52.79,5500.0,45.092,45.1262,45.092,45.1091,5500.0
2011-09-08 12:40:00,52.79,52.85,52.75,52.8,18000.0,45.1091,45.1604,45.0749,45.1177,18000.0
2011-09-08 12:45:00,52.81,52.81,52.73,52.75,12500.0,45.1262,45.1262,45.0578,45.0749,12500.0
2011-09-08 12:50:00,52.74,52.86,52.73,52.86,10300.0,45.0664,45.1689,45.0578,45.1689,10300.0
2011-09-08 12:55:00,52.85,52.86,52.8,52.85,10800.0,45.1604,45.1689,45.1177,45.1604,10800.0
2011-09-08 13:00:00,52.86,52.87,52.81,52.84,10000.0,45.1689,45.1775,45.1262,45.1518,10000.0
2011-09-08 13:05:00,52.83,52.88,52.82,52.87,6400.0,45.1433,45.186,45.1347,45.1775,6400.0
2011-09-08 13:10:00,52.87,52.88,52.82,52.82,11000.0,45.1775,45.186,45.1347,45.1347,11000.0
2011-09-08 13:15:00,52.82,52.82,52.78,52.82,8600.0,45.1347,45.1347,45.1006,45.1347,8600.0
2011-09-08 13:20:00,52.81,52.81,52.75,52.8,10400.0,45.1262,45.1262,45.0749,45.1177,10400.0
2011-09-08 13:25:00,52.8,52.83,52.78,52.8,10000.0,45.1177,45.1433,45.1006,45.1177,10000.0
2011-09-08 13:30:00,52.8,52.91,52.59,52.6,34300.0,45.1177,45.2116,44.9382,44.9468,34300.0
2011-09-08 13:35:00,52.59,52.71,52.59,52.66,21100.0,44.9382,45.0407,44.9382,44.998,21100.0
2011-09-08 13:40:00,52.66,52.66,52.44,52.48,32400.0,44.998,44.998,44.81,44.8442,32400.0
2011-09-08 13:45:00,52.47,52.52,52.45,52.48,12100.0,44.8357,44.8784,44.8186,44.8442,12100.0
2011-09-08 13:50:00,52.49,52.54,52.41,52.5,23500.0,44.8528,44.8955,44.7844,44.8613,23500.0
2011-09-08 13:55:00,52.51,52.54,52.45,52.5,10000.0,44.8698,44.8955,44.8186,44.8613,10000.0
2011-09-08 14:00:00,52.5,52.53,52.41,52.53,14400.0,44.8613,44.8869,44.7844,44.8869,14400.0
2011-09-08 14:05:00,52.52,52.59,52.51,52.56,34300.0,44.8784,44.9382,44.8698,44.9126,34300.0
2011-09-08 14:10:00,52.56,52.63,52.53,52.62,16200.0,44.9126,44.9724,44.8869,44.9638,16200.0
2011-09-08 14:15:00,52.63,52.64,52.55,52.58,13500.0,44.9724,44.9809,44.904,44.9297,13500.0
2011-09-08 14:20:00,52.57,52.57,52.48,52.49,19600.0,44.9211,44.9211,44.8442,44.8528,19600.0
2011-09-08 14:25:00,52.5,52.52,52.39,52.44,22100.0,44.8613,44.8784,44.7673,44.81,22100.0
2011-09-08 14:30:00,52.44,52.51,52.38,52.47,30400.0,44.81,44.8698,44.7588,44.8357,30400.0
2011-09-08 14:35:00,52.48,52.53,52.41,52.41,27400.0,44.8442,44.8869,44.7844,44.7844,27400.0
2011-09-08 14:40:00,52.4,52.49,52.39,52.42,13700.0,44.7759,44.8528,44.7673,44.7929,13700.0
2011-09-08 14:45:00,52.43,52.44,52.36,52.37,11800.0,44.8015,44.81,44.7417,44.7502,11800.0
2011-09-08 14:50:00,52.36,52.45,52.33,52.37,20000.0,44.7417,44.8186,44.716,44.7502,20000.0
2011-09-08 14:55:00,52.37,52.42,52.36,52.42,5300.0,44.7502,44.7929,44.7417,44.7929,5300.0
2011-09-08 15:00:00,52.41,52.43,52.34,52.34,16000.0,44.7844,44.8015,44.7246,44.7246,16000.0
2011-09-08 15:05:00,52.35,52.37,52.27,52.36,21300.0,44.7331,44.7502,44.6648,44.7417,21300.0
2011-09-08 15:10:00,52.35,52.35,52.28,52.3,12900.0,44.7331,44.7331,44.6733,44.6904,12900.0
2011-09-08 15:15:00,52.29,52.31,52.24,52.28,32400.0,44.6819,44.6989,44.6391,44.6733,32400.0
2011-09-08 15:20:00,52.29,52.37,52.25,52.36,26900.0,44.6819,44.7502,44.6477,44.7417,26900.0
2011-09-08 15:25:00,52.36,52.43,52.3,52.43,16600.0,44.7417,44.8015,44.6904,44.8015,16600.0
2011-09-08 15:30:00,52.43,52.47,52.33,52.45,98400.0,44.8015,44.8357,44.716,44.8186,98400.0
2011-09-08 15:35:00,52.46,52.49,52.38,52.42,74900.0,44.8271,44.8528,44.7588,44.7929,74900.0
2011-09-08 15:40:00,52.43,52.55,52.43,52.48,59700.0,44.8015,44.904,44.8015,44.8442,59700.0
2011-09-08 15:45:00,52.48,52.49,52.4,52.42,39900.0,44.8442,44.8528,44.7759,44.7929,39900.0
2011-09-08 15:50:00,52.42,52.43,52.3,52.36,37100.0,44.7929,44.8015,44.6904,44.7417,37100.0
2011-09-08 15:55:00,52.36,52.41,52.31,52.32,89800.0,44.7417,44.7844,44.6989,44.7075,89800.0
2011-09-09 09:30:00,51.97,51.97,51.35,51.5,52200.0,44.4084,44.4084,43.8786,44.0068,52200.0
2011-09-09 09:35:00,51.5,51.51,51.3,51.35,33300.0,44.0068,44.0153,43.8359,43.8786,33300.0
2011-09-09 09:40:00,51.33,51.37,51.19,51.33,31000.0,43.8615,43.8957,43.7419,43.8615,31000.0
2011-09-09 09:45:00,51.34,51.38,51.19,51.33,55300.0,43.8701,43.9043,43.7419,43.8615,55300.0
2011-09-09 09:50:00,51.33,51.4,51.26,51.4,36500.0,43.8615,43.9214,43.8017,43.9214,36500.0
2011-09-09 09:55:00,51.38,51.41,51.14,51.16,35600.0,43.9043,43.9299,43.6992,43.7163,35600.0
2011-09-09 10:00:00,51.17,51.27,51.17,51.2,64500.0,43.7248,43.8103,43.7248,43.7505,64500.0
2011-09-09 10:05:00,51.21,51.21,51.01,51.02,39700.0,43.759,43.759,43.5881,43.5966,39700.0
2011-09-09 10:10:00,51.03,51.04,50.86,50.89,62000.0,43.6052,43.6137,43.4599,43.4856,62000.0
2011-09-09 10:15:00,50.88,51.0,50.86,50.97,29300.0,43.477,43.5796,43.4599,43.5539,29300.0
2011-09-09 10:20:00,50.97,50.97,50.91,50.95,47000.0,43.5539,43.5539,43.5026,43.5368,47000.0
2011-09-09 10:25:00,50.95,51.21,50.95,51.18,23700.0,43.5368,43.759,43.5368,43.7334,23700.0
2011-09-09 10:30:00,51.18,51.23,51.14,51.21,45200.0,43.7334,43.7761,43.6992,43.759,45200.0
2011-09-09 10:35:00,51.21,51.25,51.17,51.23,25700.0,43.759,43.7932,43.7248,43.7761,25700.0
2011-09-09 10:40:00,51.23,51.29,51.18,51.26,10600.0,43.7761,43.8274,43.7334,43.8017,10600.0
2011-09-09 10:45:00,51.25,51.29,51.21,51.23,12500.0,43.7932,43.8274,43.759,43.7761,12500.0
2011-09-09 10:50:00,51.24,51.29,51.18,51.27,51800.0,43.7846,43.8274,43.7334,43.8103,51800.0
2011-09-09 10:55:00,51.26,51.28,51.15,51.17,12300.0,43.8017,43.8188,43.7077,43.7248,12300.0
2011-09-09 11:00:00,51.17,51.17,51.09,51.09,66400.0,43.7248,43.7248,43.6565,43.6565,66400.0
2011-09-09 11:05:00,51.11,51.16,51.03,51.1,19900.0,43.6735,43.7163,43.6052,43.665,19900.0
2011-09-09 11:10:00,51.1,51.21,50.82,50.83,52200.0,43.665,43.759,43.4257,43.4343,52200.0
2011-09-09 11:15:00,50.82,50.84,50.76,50.82,44900.0,43.4257,43.4428,43.3745,43.4257,44900.0
2011-09-09 11:20:00,50.8,50.82,50.59,50.67,48800.0,43.4087,43.4257,43.2292,43.2976,48800.0
2011-09-09 11:25:00,50.69,50.83,50.69,50.74,24700.0,43.3147,43.4343,43.3147,43.3574,24700.0
2011-09-09 11:30:00,50.73,50.82,50.69,50.79,148200.0,43.3488,43.4257,43.3147,43.4001,148200.0
2011-09-09 11:35:00,50.78,50.79,50.61,50.68,42400.0,43.3916,43.4001,43.2463,43.3061,42400.0
2011-09-09 11:40:00,50.69,50.7,50.43,50.45,35500.0,43.3147,43.3232,43.0925,43.1096,35500.0
2011-09-09 11:45:00,50.47,50.48,50.36,50.4,35800.0,43.1267,43.1352,43.0327,43.0668,35800.0
2011-09-09 11:50:00,50.41,50.41,50.24,50.29,37600.0,43.0754,43.0754,42.9301,42.9729,37600.0
2011-09-09 11:55:00,50.29,50.35,50.29,50.35,18100.0,42.9729,43.0241,42.9729,43.0241,18100.0
2011-09-09 12:00:00,50.35,50.37,50.23,50.34,20400.0,43.0241,43.0412,42.9216,43.0156,20400.0
2011-09-09 12:05:00,50.35,50.37,50.25,50.25,18300.0,43.0241,43.0412,42.9387,42.9387,18300.0
2011-09-09 12:10:00,50.26,50.28,50.2,50.2,20300.0,42.9472,42.9643,42.8959,42.8959,20300.0
2011-09-09 12:15:00,50.2,50.29,50.18,50.26,17300.0,42.8959,42.9729,42.8789,42.9472,17300.0
2011-09-09 12:20:00,50.27,50.42,50.24,50.42,18400.0,42.9558,43.0839,42.9301,43.0839,18400.0
2011-09-09 12:25:00,50.42,50.44,50.36,50.36,10400.0,43.0839,43.101,43.0327,43.0327,10400.0
2011-09-09 12:30:00,50.38,50.39,50.18,50.22,17300.0,43.0498,43.0583,42.8789,42.913,17300.0
2011-09-09 12:35:00,50.23,50.24,50.18,50.23,10000.0,42.9216,42.9301,42.8789,42.9216,10000.0
2011-09-09 12:40:00,50.23,50.27,50.19,50.21,14300.0,42.9216,42.9558,42.8874,42.9045,14300.0
2011-09-09 12:45:00,50.21,50.26,50.18,50.2,35300.0,42.9045,42.9472,42.8789,42.8959,35300.0
2011-09-09 12:50:00,50.2,50.25,50.18,50.2,25100.0,42.8959,42.9387,42.8789,42.8959,25100.0
2011-09-09 12:55:00,50.21,50.34,50.19,50.31,68300.0,42.9045,43.0156,42.8874,42.9899,68300.0
2011-09-09 13:00:00,50.32,50.33,50.23,50.23,38600.0,42.9985,43.007,42.9216,42.9216,38600.0
2011-09-09 13:05:00,50.23,50.3,50.23,50.29,18600.0,42.9216,42.9814,42.9216,42.9729,18600.0
2011-09-09 13:10:00,50.28,50.33,50.26,50.29,78600.0,42.9643,43.007,42.9472,42.9729,78600.0
2011-09-09 13:15:00,50.29,50.31,50.17,50.17,52500.0,42.9729,42.9899,42.8703,42.8703,52500.0
2011-09-09 13:20:00,50.18,50.21,50.09,50.12,30700.0,42.8789,42.9045,42.802,42.8276,30700.0
2011-09-09 13:25:00,50.11,50.19,50.09,50.18,24200.0,42.819,42.8874,42.802,42.8789,24200.0
2011-09-09 13:30:00,50.18,50.19,50.14,50.17,35600.0,42.8789,42.8874,42.8447,42.8703,35600.0
2011-09-09 13:35:00,50.16,50.21,50.12,50.16,26600.0,42.8618,42.9045,42.8276,42.8618,26600.0
2011-09-09 13:40:00,50.17,50.19,50.09,50.1,34200.0,42.8703,42.8874,42.802,42.8105,34200.0
2011-09-09 13:45:00,50.1,50.13,50.04,50.04,25300.0,42.8105,42.8361,42.7592,42.7592,25300.0
2011-09-09 13:50:00,50.03,50.1,50.02,50.04,21700.0,42.7507,42.8105,42.7421,42.7592,21700.0
2011-09-09 13:55:00,50.02,50.07,49.98,50.0,26500.0,42.7421,42.7849,42.708,42.725,26500.0
2011-09-09 14:00:00,50.01,50.08,50.0,50.05,24200.0,42.7336,42.7934,42.725,42.7678,24200.0
2011-09-09 14:05:00,50.05,50.15,50.03,50.14,22500.0,42.7678,42.8532,42.7507,42.8447,22500.0
2011-09-09 14:10:00,50.14,50.15,49.95,49.95,40300.0,42.8447,42.8532,42.6823,42.6823,40300.0
2011-09-09 14:15:00,49.95,50.0,49.92,49.93,34400.0,42.6823,42.725,42.6567,42.6652,34400.0
2011-09-09 14:20:00,49.92,49.93,49.84,49.9,52700.0,42.6567,42.6652,42.5883,42.6396,52700.0
2011-09-09 14:25:00,49.89,49.91,49.85,49.86,28200.0,42.6311,42.6481,42.5969,42.6054,28200.0
2011-09-09 14:30:00,49.86,49.87,49.81,49.82,28900.0,42.6054,42.614,42.5627,42.5712,28900.0
2011-09-09 14:35:00,49.82,49.87,49.78,49.86,35100.0,42.5712,42.614,42.5371,42.6054,35100.0
2011-09-09 14:40:00,49.86,49.95,49.86,49.94,35700.0,42.6054,42.6823,42.6054,42.6738,35700.0
2011-09-09 14:45:00,49.93,49.95,49.89,49.89,17500.0,42.6652,42.6823,42.6311,42.6311,17500.0
2011-09-09 14:50:00,49.89,49.93,49.86,49.92,30000.0,42.6311,42.6652,42.6054,42.6567,30000.0
2011-09-09 14:55:00,49.91,49.95,49.88,49.9,67700.0,42.6481,42.6823,42.6225,42.6396,67700.0
2011-09-09 15:00:00,49.9,49.9,49.83,49.9,25700.0,42.6396,42.6396,42.5798,42.6396,25700.0
2011-09-09 15:05:00,49.91,50.0,49.91,49.99,38800.0,42.6481,42.725,42.6481,42.7165,38800.0
2011-09-09 15:10:00,50.0,50.05,49.96,50.05,34600.0,42.725,42.7678,42.6909,42.7678,34600.0
2011-09-09 15:15:00,50.04,50.09,49.98,50.07,31900.0,42.7592,42.802,42.708,42.7849,31900.0
2011-09-09 15:20:00,50.07,50.09,49.99,50.01,36000.0,42.7849,42.802,42.7165,42.7336,36000.0
2011-09-09 15:25:00,50.0,50.07,49.97,50.01,43200.0,42.725,42.7849,42.6994,42.7336,43200.0
2011-09-09 15:30:00,50.0,50.17,50.0,50.17,48600.0,42.725,42.8703,42.725,42.8703,48600.0
2011-09-09 15:35:00,50.17,50.2,50.07,50.19,88200.0,42.8703,42.8959,42.7849,42.8874,88200.0
2011-09-09 15:40:00,50.2,50.26,50.16,50.24,62100.0,42.8959,42.9472,42.8618,42.9301,62100.0
2011-09-09 15:45:00,50.24,50.45,50.24,50.37,102300.0,42.9301,43.1096,42.9301,43.0412,102300.0
2011-09-09 15:50:00,50.37,50.39,50.25,50.26,111200.0,43.0412,43.0583,42.9387,42.9472,111200.0
2011-09-09 15:55:00,50.26,50.31,50.15,50.18,191200.0,42.9472,42.9899,42.8532,42.8789,191200.0
2011-09-12 09:30:00,49.64,50.18,49.64,50.17,59100.0,42.4174,42.8789,42.4174,42.8703,59100.0
2011-09-12 09:35:00,50.17,50.23,49.81,49.93,56600.0,42.8703,42.9216,42.5627,42.6652,56600.0
2011-09-12 09:40:00,49.93,49.93,49.83,49.88,29400.0,42.6652,42.6652,42.5798,42.6225,29400.0
2011-09-12 09:45:00,49.88,49.9,49.79,49.82,60600.0,42.6225,42.6396,42.5456,42.5712,60600.0
2011-09-12 09:50:00,49.82,49.93,49.81,49.91,94000.0,42.5712,42.6652,42.5627,42.6481,94000.0
2011-09-12 09:55:00,49.92,50.21,49.91,50.18,26500.0,42.6567,42.9045,42.6481,42.8789,26500.0
2011-09-12 10:00:00,50.19,50.25,50.14,50.18,29800.0,42.8874,42.9387,42.8447,42.8789,29800.0
2011-09-12 10:05:00,50.18,50.28,50.18,50.26,37300.0,42.8789,42.9643,42.8789,42.9472,37300.0
2011-09-12 10:10:00,50.25,50.28,50.13,50.13,36300.0,42.9387,42.9643,42.8361,42.8361,36300.0
2011-09-12 10:15:00,50.11,50.14,50.04,50.05,131700.0,42.819,42.8447,42.7592,42.7678,131700.0
2011-09-12 10:20:00,50.06,50.07,49.87,49.9,20700.0,42.7763,42.7849,42.614,42.6396,20700.0
2011-09-12 10:25:00,49.91,49.92,49.72,49.72,18900.0,42.6481,42.6567,42.4858,42.4858,18900.0
2011-09-12 10:30:00,49.72,49.79,49.71,49.76,30400.0,42.4858,42.5456,42.4772,42.52,30400.0
2011-09-12 10:35:00,49.76,49.77,49.7,49.72,37100.0,42.52,42.5285,42.4687,42.4858,37100.0
2011-09-12 10:40:00,49.72,49.72,49.56,49.56,26600.0,42.4858,42.4858,42.3491,42.3491,26600.0
2011-09-12 10:45:00,49.56,49.64,49.52,49.54,35700.0,42.3491,42.4174,42.3149,42.332,35700.0
2011-09-12 10:50:00,49.54,49.57,49.49,49.55,26800.0,42.332,42.3576,42.2893,42.3405,26800.0
2011-09-12 10:55:00,49.55,49.57,49.45,49.45,23900.0,42.3405,42.3576,42.2551,42.2551,23900.0
2011-09-12 11:00:00,49.45,49.5,49.45,49.48,13400.0,42.2551,42.2978,42.2551,42.2807,13400.0
2011-09-12 11:05:00,49.51,49.53,49.48,49.5,32000.0,42.3063,42.3234,42.2807,42.2978,32000.0
2011-09-12 11:10:00,49.51,49.51,49.45,49.5,19000.0,42.3063,42.3063,42.2551,42.2978,19000.0
2011-09-12 11:15:00,49.5,49.51,49.48,49.49,44100.0,42.2978,42.3063,42.2807,42.2893,44100.0
2011-09-12 11:20:00,49.5,49.53,49.48,49.52,51200.0,42.2978,42.3234,42.2807,42.3149,51200.0
2011-09-12 11:25:00,49.52,49.63,49.52,49.59,15900.0,42.3149,42.4089,42.3149,42.3747,15900.0
2011-09-12 11:30:00,49.58,49.61,49.52,49.59,30100.0,42.3662,42.3918,42.3149,42.3747,30100.0
2011-09-12 11:35:00,49.58,49.62,49.55,49.6,46500.0,42.3662,42.4003,42.3405,42.3832,46500.0
2011-09-12 11:40:00,49.59,49.63,49.58,49.59,41100.0,42.3747,42.4089,42.3662,42.3747,41100.0
2011-09-12 11:45:00,49.59,49.6,49.57,49.58,30300.0,42.3747,42.3832,42.3576,42.3662,30300.0
2011-09-12 11:50:00,49.58,49.6,49.55,49.56,23700.0,42.3662,42.3832,42.3405,42.3491,23700.0
2011-09-12 11:55:00,49.56,49.57,49.39,49.39,20400.0,42.3491,42.3576,42.2038,42.2038,20400.0
2011-09-12 12:00:00,49.39,49.43,49.36,49.36,21300.0,42.2038,42.238,42.1782,42.1782,21300.0
2011-09-12 12:05:00,49.37,49.39,49.27,49.3,24700.0,42.1867,42.2038,42.1013,42.1269,24700.0
2011-09-12 12:10:00,49.32,49.38,49.27,49.3,13800.0,42.144,42.1953,42.1013,42.1269,13800.0
2011-09-12 12:15:00,49.29,49.32,49.27,49.3,22200.0,42.1184,42.144,42.1013,42.1269,22200.0
2011-09-12 12:20:00,49.3,49.35,49.3,49.33,11000.0,42.1269,42.1696,42.1269,42.1525,11000.0
2011-09-12 12:25:00,49.33,49.4,49.31,49.39,18900.0,42.1525,42.2123,42.1354,42.2038,18900.0
2011-09-12 12:30:00,49.39,49.44,49.35,49.38,27000.0,42.2038,42.2465,42.1696,42.1953,27000.0
2011-09-12 12:35:00,49.38,49.39,49.3,49.3,14000.0,42.1953,42.2038,42.1269,42.1269,14000.0
2011-09-12 12:40:00,49.31,49.32,49.27,49.31,18400.0,42.1354,42.144,42.1013,42.1354,18400.0
2011-09-12 12:45:00,49.3,49.32,49.25,49.26,22500.0,42.1269,42.144,42.0842,42.0927,22500.0
2011-09-12 12:50:00,49.26,49.28,49.18,49.21,49700.0,42.0927,42.1098,42.0244,42.05,49700.0
2011-09-12 12:55:00,49.21,49.24,49.16,49.24,29000.0,42.05,42.0756,42.0073,42.0756,29000.0
2011-09-12 13:00:00,49.22,49.3,49.2,49.28,40800.0,42.0585,42.1269,42.0414,42.1098,40800.0
2011-09-12 13:05:00,49.29,49.31,49.16,49.17,52000.0,42.1184,42.1354,42.0073,42.0158,52000.0
2011-09-12 13:10:00,49.16,49.18,49.12,49.15,34900.0,42.0073,42.0244,41.9731,41.9987,34900.0
2011-09-12 13:15:00,49.15,49.16,49.12,49.14,35100.0,41.9987,42.0073,41.9731,41.9902,35100.0
2011-09-12 13:20:00,49.13,49.13,49.07,49.09,22600.0,41.9816,41.9816,41.9304,41.9475,22600.0
2011-09-12 13:25:00,49.09,49.09,49.03,49.04,23100.0,41.9475,41.9475,41.8962,41.9047,23100.0
2011-09-12 13:30:00,49.04,49.06,48.97,48.99,37800.0,41.9047,41.9218,41.8449,41.862,37800.0
2011-09-12 13:35:00,48.97,48.98,48.89,48.91,133800.0,41.8449,41.8535,41.7766,41.7936,133800.0
2011-09-12 13:40:00,48.91,49.02,48.89,49.02,24700.0,41.7936,41.8876,41.7766,41.8876,24700.0
2011-09-12 13:45:00,49.02,49.06,48.99,49.06,31100.0,41.8876,41.9218,41.862,41.9218,31100.0
2011-09-12 13:50:00,49.06,49.14,49.06,49.1,22400.0,41.9218,41.9902,41.9218,41.956,22400.0
2011-09-12 13:55:00,49.09,49.11,49.07,49.09,26900.0,41.9475,41.9645,41.9304,41.9475,26900.0
2011-09-12 14:00:00,49.08,49.09,48.98,48.98,35100.0,41.9389,41.9475,41.8535,41.8535,35100.0
2011-09-12 14:05:00,48.99,48.99,48.89,48.92,28400.0,41.862,41.862,41.7766,41.8022,28400.0
2011-09-12 14:10:00,48.91,48.97,48.86,48.97,25800.0,41.7936,41.8449,41.7509,41.8449,25800.0
2011-09-12 14:15:00,48.97,49.06,48.95,48.95,25200.0,41.8449,41.9218,41.8278,41.8278,25200.0
2011-09-12 14:20:00,48.95,49.01,48.91,48.98,23500.0,41.8278,41.8791,41.7936,41.8535,23500.0
2011-09-12 14:25:00,48.98,49.03,48.97,49.0,25700.0,41.8535,41.8962,41.8449,41.8705,25700.0
2011-09-12 14:30:00,49.0,49.09,48.99,49.08,39300.0,41.8705,41.9475,41.862,41.9389,39300.0
2011-09-12 14:35:00,49.1,49.25,49.07,49.09,75800.0,41.956,42.0842,41.9304,41.9475,75800.0
2011-09-12 14:40:00,49.1,49.31,49.09,49.27,43700.0,41.956,42.1354,41.9475,42.1013,43700.0
2011-09-12 14:45:00,49.26,49.27,49.04,49.07,52400.0,42.0927,42.1013,41.9047,41.9304,52400.0
2011-09-12 14:50:00,49.07,49.09,49.03,49.03,31700.0,41.9304,41.9475,41.8962,41.8962,31700.0
2011-09-12 14:55:00,49.02,49.04,48.98,49.03,31600.0,41.8876,41.9047,41.8535,41.8962,31600.0
2011-09-12 15:00:00,49.01,49.07,48.95,49.03,51400.0,41.8791,41.9304,41.8278,41.8962,51400.0
2011-09-12 15:05:00,49.03,49.07,49.0,49.01,60900.0,41.8962,41.9304,41.8705,41.8791,60900.0
2011-09-12 15:10:00,49.01,49.08,49.0,49.07,73700.0,41.8791,41.9389,41.8705,41.9304,73700.0
2011-09-12 15:15:00,49.06,49.11,49.0,49.07,43300.0,41.9218,41.9645,41.8705,41.9304,43300.0
2011-09-12 15:20:00,49.06,49.28,49.03,49.28,66800.0,41.9218,42.1098,41.8962,42.1098,66800.0
2011-09-12 15:25:00,49.29,49.32,49.21,49.23,79700.0,42.1184,42.144,42.05,42.0671,79700.0
2011-09-12 15:30:00,49.24,49.37,49.23,49.37,85100.0,42.0756,42.1867,42.0671,42.1867,85100.0
2011-09-12 15:35:00,49.37,49.37,49.25,49.35,99300.0,42.1867,42.1867,42.0842,42.1696,99300.0
2011-09-12 15:40:00,49.34,49.5,49.32,49.48,52000.0,42.1611,42.2978,42.144,42.2807,52000.0
2011-09-12 15:45:00,49.47,49.55,49.45,49.46,127900.0,42.2722,42.3405,42.2551,42.2636,127900.0
2011-09-12 15:50:00,49.45,49.78,49.45,49.75,154600.0,42.2551,42.5371,42.2551,42.5114,154600.0
2011-09-12 15:55:00,49.75,49.77,49.67,49.76,241900.0,42.5114,42.5285,42.4431,42.52,241900.0
2011-09-13 09:30:00,49.78,50.04,49.78,49.94,51400.0,42.5371,42.7592,42.5371,42.6738,51400.0
2011-09-13 09:35:00,49.95,49.95,49.73,49.73,25200.0,42.6823,42.6823,42.4943,42.4943,25200.0
2011-09-13 09:40:00,49.77,49.77,49.59,49.73,26100.0,42.5285,42.5285,42.3747,42.4943,26100.0
2011-09-13 09:45:00,49.7,49.94,49.66,49.87,49500.0,42.4687,42.6738,42.4345,42.614,49500.0
2011-09-13 09:50:00,49.87,49.93,49.86,49.92,35200.0,42.614,42.6652,42.6054,42.6567,35200.0
2011-09-13 09:55:00,49.95,50.03,49.91,50.03,27600.0,42.6823,42.7507,42.6481,42.7507,27600.0
2011-09-13 10:00:00,50.01,50.12,50.0,50.06,29400.0,42.7336,42.8276,42.725,42.7763,29400.0
2011-09-13 10:05:00,50.06,50.27,50.06,50.24,35900.0,42.7763,42.9558,42.7763,42.9301,35900.0
2011-09-13 10:10:00,50.24,50.32,50.17,50.25,22700.0,42.9301,42.9985,42.8703,42.9387,22700.0
2011-09-13 10:15:00,50.25,50.36,50.24,50.34,36800.0,42.9387,43.0327,42.9301,43.0156,36800.0
2011-09-13 10:20:00,50.34,50.37,50.26,50.33,28400.0,43.0156,43.0412,42.9472,43.007,28400.0
2011-09-13 10:25:00,50.33,50.47,50.33,50.4,39600.0,43.007,43.1267,43.007,43.0668,39600.0
2011-09-13 10:30:00,50.4,50.48,50.21,50.23,37600.0,43.0668,43.1352,42.9045,42.9216,37600.0
2011-09-13 10:35:00,50.2,50.29,50.14,50.27,21100.0,42.8959,42.9729,42.8447,42.9558,21100.0
2011-09-13 10:40:00,50.24,50.35,50.24,50.27,19800.0,42.9301,43.0241,42.9301,42.9558,19800.0
2011-09-13 10:45:00,50.29,50.36,50.25,50.28,45900.0,42.9729,43.0327,42.9387,42.9643,45900.0
2011-09-13 10:50:00,50.28,50.34,50.09,50.17,55900.0,42.9643,43.0156,42.802,42.8703,55900.0
2011-09-13 10:55:00,50.18,50.19,50.1,50.14,40700.0,42.8789,42.8874,42.8105,42.8447,40700.0
2011-09-13 11:00:00,50.14,50.23,50.06,50.07,56300.0,42.8447,42.9216,42.7763,42.7849,56300.0
2011-09-13 11:05:00,50.08,50.08,49.99,50.0,41700.0,42.7934,42.7934,42.7165,42.725,41700.0
2011-09-13 11:10:00,50.0,50.09,50.0,50.08,56900.0,42.725,42.802,42.725,42.7934,56900.0
2011-09-13 11:15:00,50.06,50.12,49.93,49.96,31200.0,42.7763,42.8276,42.6652,42.6909,31200.0
2011-09-13 11:20:00,49.95,49.99,49.92,49.92,31600.0,42.6823,42.7165,42.6567,42.6567,31600.0
2011-09-13 11:25:00,49.93,50.01,49.88,49.96,19000.0,42.6652,42.7336,42.6225,42.6909,19000.0
2011-09-13 11:30:00,49.96,50.02,49.91,50.02,18100.0,42.6909,42.7421,42.6481,42.7421,18100.0
2011-09-13 11:35:00,50.01,50.11,49.99,50.07,20400.0,42.7336,42.819,42.7165,42.7849,20400.0
2011-09-13 11:40:00,50.06,50.09,50.01,50.07,28600.0,42.7763,42.802,42.7336,42.7849,28600.0
2011-09-13 11:45:00,50.08,50.12,49.93,49.96,68900.0,42.7934,42.8276,42.6652,42.6909,68900.0
2011-09-13 11:50:00,49.95,50.02,49.93,49.97,27400.0,42.6823,42.7421,42.6652,42.6994,27400.0
2011-09-13 11:55:00,49.99,50.04,49.96,49.96,16400.0,42.7165,42.7592,42.6909,42.6909,16400.0
2011-09-13 12:00:00,49.95,49.95,49.85,49.89,19600.0,42.6823,42.6823,42.5969,42.6311,19600.0
2011-09-13 12:05:00,49.9,50.03,49.89,50.03,17800.0,42.6396,42.7507,42.6311,42.7507,17800.0
2011-09-13 12:10:00,50.04,50.05,49.98,50.02,27600.0,42.7592,42.7678,42.708,42.7421,27600.0
2011-09-13 12:15:00,50.03,50.08,50.02,50.05,19500.0,42.7507,42.7934,42.7421,42.7678,19500.0
2011-09-13 12:20:00,50.04,50.07,49.98,49.98,32600.0,42.7592,42.7849,42.708,42.708,32600.0
2011-09-13 12:25:00,49.97,50.01,49.93,49.98,19400.0,42.6994,42.7336,42.6652,42.708,19400.0
2011-09-13 12:30:00,49.98,50.04,49.97,50.01,16600.0,42.708,42.7592,42.6994,42.7336,16600.0
2011-09-13 12:35:00,50.01,50.05,50.0,50.03,27800.0,42.7336,42.7678,42.725,42.7507,27800.0
2011-09-13 12:40:00,50.03,50.1,50.03,50.07,21300.0,42.7507,42.8105,42.7507,42.7849,21300.0
2011-09-13 12:45:00,50.07,50.16,50.07,50.08,14000.0,42.7849,42.8618,42.7849,42.7934,14000.0
2011-09-13 12:50:00,50.08,50.14,50.08,50.11,12200.0,42.7934,42.8447,42.7934,42.819,12200.0
2011-09-13 12:55:00,50.1,50.2,50.06,50.15,12700.0,42.8105,42.8959,42.7763,42.8532,12700.0
2011-09-13 13:00:00,50.16,50.28,50.16,50.25,14200.0,42.8618,42.9643,42.8618,42.9387,14200.0
2011-09-13 13:05:00,50.25,50.33,50.25,50.27,20600.0,42.9387,43.007,42.9387,42.9558,20600.0
2011-09-13 13:10:00,50.26,50.35,50.21,50.35,21200.0,42.9472,43.0241,42.9045,43.0241,21200.0
2011-09-13 13:15:00,50.34,50.41,50.33,50.34,22300.0,43.0156,43.0754,43.007,43.0156,22300.0
2011-09-13 13:20:00,50.34,50.36,50.3,50.31,11300.0,43.0156,43.0327,42.9814,42.9899,11300.0
2011-09-13 13:25:00,50.33,50.36,50.31,50.31,9400.0,43.007,43.0327,42.9899,42.9899,9400.0
2011-09-13 13:30:00,50.3,50.31,50.17,50.2,32600.0,42.9814,42.9899,42.8703,42.8959,32600.0
2011-09-13 13:35:00,50.2,50.2,50.13,50.18,27300.0,42.8959,42.8959,42.8361,42.8789,27300.0
2011-09-13 13:40:00,50.18,50.24,50.18,50.2,30500.0,42.8789,42.9301,42.8789,42.8959,30500.0
2011-09-13 13:45:00,50.2,50.27,50.19,50.25,31600.0,42.8959,42.9558,42.8874,42.9387,31600.0
2011-09-13 13:50:00,50.25,50.3,50.2,50.25,34800.0,42.9387,42.9814,42.8959,42.9387,34800.0
2011-09-13 13:55:00,50.24,50.25,50.11,50.19,35300.0,42.9301,42.9387,42.819,42.8874,35300.0
2011-09-13 14:00:00,50.19,50.19,50.05,50.09,54500.0,42.8874,42.8874,42.7678,42.802,54500.0
2011-09-13 14:05:00,50.09,50.1,49.98,49.98,45500.0,42.802,42.8105,42.708,42.708,45500.0
2011-09-13 14:10:00,49.99,50.02,49.91,49.97,30000.0,42.7165,42.7421,42.6481,42.6994,30000.0
2011-09-13 14:15:00,49.97,50.03,49.97,49.98,19800.0,42.6994,42.7507,42.6994,42.708,19800.0
2011-09-13 14:20:00,49.98,50.11,49.95,50.09,21200.0,42.708,42.819,42.6823,42.802,21200.0
2011-09-13 14:25:00,50.09,50.2,50.09,50.2,19300.0,42.802,42.8959,42.802,42.8959,19300.0
2011-09-13 14:30:00,50.2,50.27,50.18,50.24,21600.0,42.8959,42.9558,42.8789,42.9301,21600.0
2011-09-13 14:35:00,50.25,50.25,50.15,50.15,11500.0,42.9387,42.9387,42.8532,42.8532,11500.0
2011-09-13 14:40:00,50.16,50.23,50.15,50.17,13900.0,42.8618,42.9216,42.8532,42.8703,13900.0
2011-09-13 14:45:00,50.16,50.2,50.05,50.05,17800.0,42.8618,42.8959,42.7678,42.7678,17800.0
2011-09-13 14:50:00,50.07,50.08,50.04,50.08,15100.0,42.7849,42.7934,42.7592,42.7934,15100.0
2011-09-13 14:55:00,50.09,50.13,50.01,50.07,64500.0,42.802,42.8361,42.7336,42.7849,64500.0
2011-09-13 15:00:00,50.06,50.13,50.02,50.12,29300.0,42.7763,42.8361,42.7421,42.8276,29300.0
2011-09-13 15:05:00,50.12,50.13,50.02,50.07,22500.0,42.8276,42.8361,42.7421,42.7849,22500.0
2011-09-13 15:10:00,50.08,50.09,50.0,50.02,20500.0,42.7934,42.802,42.725,42.7421,20500.0
2011-09-13 15:15:00,50.02,50.02,49.83,49.88,49900.0,42.7421,42.7421,42.5798,42.6225,49900.0
2011-09-13 15:20:00,49.88,49.96,49.85,49.94,37300.0,42.6225,42.6909,42.5969,42.6738,37300.0
2011-09-13 15:25:00,49.93,50.1,49.84,50.1,57200.0,42.6652,42.8105,42.5883,42.8105,57200.0
2011-09-13 15:30:00,50.09,50.25,50.09,50.23,87300.0,42.802,42.9387,42.802,42.9216,87300.0
2011-09-13 15:35:00,50.24,50.26,50.17,50.23,36400.0,42.9301,42.9472,42.8703,42.9216,36400.0
2011-09-13 15:40:00,50.23,50.33,50.17,50.32,45800.0,42.9216,43.007,42.8703,42.9985,45800.0
2011-09-13 15:45:00,50.32,50.37,50.26,50.37,70300.0,42.9985,43.0412,42.9472,43.0412,70300.0
2011-09-13 15:50:00,50.38,50.39,50.24,50.31,61700.0,43.0498,43.0583,42.9301,42.9899,61700.0
2011-09-13 15:55:00,50.3,50.36,50.25,50.32,92700.0,42.9814,43.0327,42.9387,42.9985,92700.0
2011-09-14 09:30:00,50.54,50.87,50.45,50.86,35500.0,43.1865,43.4685,43.1096,43.4599,35500.0
2011-09-14 09:35:00,50.86,51.0,50.51,50.51,28000.0,43.4599,43.5796,43.1608,43.1608,28000.0
2011-09-14 09:40:00,50.47,50.49,50.29,50.39,21700.0,43.1267,43.1438,42.9729,43.0583,21700.0
2011-09-14 09:45:00,50.41,50.5,50.26,50.28,21400.0,43.0754,43.1523,42.9472,42.9643,21400.0
2011-09-14 09:50:00,50.3,50.39,50.16,50.18,46200.0,42.9814,43.0583,42.8618,42.8789,46200.0
2011-09-14 09:55:00,50.16,50.33,50.13,50.2,13000.0,42.8618,43.007,42.8361,42.8959,13000.0
2011-09-14 10:00:00,50.21,50.23,50.1,50.19,16300.0,42.9045,42.9216,42.8105,42.8874,16300.0
2011-09-14 10:05:00,50.18,50.31,50.18,50.29,8100.0,42.8789,42.9899,42.8789,42.9729,8100.0
2011-09-14 10:10:00,50.29,50.45,50.29,50.41,15400.0,42.9729,43.1096,42.9729,43.0754,15400.0
2011-09-14 10:15:00,50.41,50.41,49.99,50.0,37300.0,43.0754,43.0754,42.7165,42.725,37300.0
2011-09-14 10:20:00,50.0,50.18,49.93,50.18,64500.0,42.725,42.8789,42.6652,42.8789,64500.0
2011-09-14 10:25:00,50.16,50.24,50.1,50.1,22900.0,42.8618,42.9301,42.8105,42.8105,22900.0
2011-09-14 10:30:00,50.1,50.21,50.01,50.16,19400.0,42.8105,42.9045,42.7336,42.8618,19400.0
2011-09-14 10:35:00,50.15,50.2,50.08,50.18,14500.0,42.8532,42.8959,42.7934,42.8789,14500.0
2011-09-14 10:40:00,50.19,50.2,50.11,50.12,9200.0,42.8874,42.8959,42.819,42.8276,9200.0
2011-09-14 10:45:00,50.09,50.17,50.01,50.04,15900.0,42.802,42.8703,42.7336,42.7592,15900.0
2011-09-14 10:50:00,50.03,50.17,50.03,50.17,16000.0,42.7507,42.8703,42.7507,42.8703,16000.0
2011-09-14 10:55:00,50.16,50.19,50.09,50.18,13500.0,42.8618,42.8874,42.802,42.8789,13500.0
2011-09-14 11:00:00,50.17,50.22,50.08,50.22,20300.0,42.8703,42.913,42.7934,42.913,20300.0
2011-09-14 11:05:00,50.21,50.29,50.2,50.2,24600.0,42.9045,42.9729,42.8959,42.8959,24600.0
2011-09-14 11:10:00,50.22,50.3,50.2,50.29,36700.0,42.913,42.9814,42.8959,42.9729,36700.0
2011-09-14 11:15:00,50.29,50.3,50.18,50.18,13300.0,42.9729,42.9814,42.8789,42.8789,13300.0
2011-09-14 11:20:00,50.18,50.22,50.15,50.22,13000.0,42.8789,42.913,42.8532,42.913,13000.0
2011-09-14 11:25:00,50.21,50.31,50.2,50.31,17200.0,42.9045,42.9899,42.8959,42.9899,17200.0
2011-09-14 11:30:00,50.31,50.35,50.21,50.23,17700.0,42.9899,43.0241,42.9045,42.9216,17700.0
2011-09-14 11:35:00,50.22,50.27,50.21,50.26,5700.0,42.913,42.9558,42.9045,42.9472,5700.0
2011-09-14 11:40:00,50.26,50.26,50.15,50.17,13500.0,42.9472,42.9472,42.8532,42.8703,13500.0
2011-09-14 11:45:00,50.19,50.24,50.13,50.23,12100.0,42.8874,42.9301,42.8361,42.9216,12100.0
2011-09-14 11:50:00,50.23,50.39,50.23,50.37,19500.0,42.9216,43.0583,42.9216,43.0412,19500.0
2011-09-14 11:55:00,50.38,50.43,50.34,50.43,8200.0,43.0498,43.0925,43.0156,43.0925,8200.0
2011-09-14 12:00:00,50.44,50.47,50.38,50.41,11800.0,43.101,43.1267,43.0498,43.0754,11800.0
2011-09-14 12:05:00,50.39,50.43,50.33,50.42,11200.0,43.0583,43.0925,43.007,43.0839,11200.0
2011-09-14 12:10:00,50.44,50.46,50.39,50.43,12400.0,43.101,43.1181,43.0583,43.0925,12400.0
2011-09-14 12:15:00,50.42,50.44,50.34,50.35,7000.0,43.0839,43.101,43.0156,43.0241,7000.0
2011-09-14 12:20:00,50.34,50.36,50.31,50.33,6600.0,43.0156,43.0327,42.9899,43.007,6600.0
2011-09-14 12:25:00,50.32,50.4,50.31,50.4,4600.0,42.9985,43.0668,42.9899,43.0668,4600.0
2011-09-14 12:30:00,50.41,50.47,50.4,50.46,4300.0,43.0754,43.1267,43.0668,43.1181,4300.0
2011-09-14 12:35:00,50.46,50.53,50.41,50.53,8600.0,43.1181,43.1779,43.0754,43.1779,8600.0
2011-09-14 12:40:00,50.54,50.6,50.52,50.57,9000.0,43.1865,43.2378,43.1694,43.2121,9000.0
2011-09-14 12:45:00,50.58,50.6,50.51,50.52,12300.0,43.2207,43.2378,43.1608,43.1694,12300.0
2011-09-14 12:50:00,50.52,50.54,50.46,50.48,10500.0,43.1694,43.1865,43.1181,43.1352,10500.0
2011-09-14 12:55:00,50.48,50.56,50.47,50.5,16100.0,43.1352,43.2036,43.1267,43.1523,16100.0
2011-09-14 13:00:00,50.49,50.56,50.49,50.56,6700.0,43.1438,43.2036,43.1438,43.2036,6700.0
2011-09-14 13:05:00,50.57,50.62,50.57,50.62,5500.0,43.2121,43.2548,43.2121,43.2548,5500.0
2011-09-14 13:10:00,50.61,50.63,50.6,50.63,3800.0,43.2463,43.2634,43.2378,43.2634,3800.0
2011-09-14 13:15:00,50.63,50.65,50.59,50.65,7600.0,43.2634,43.2805,43.2292,43.2805,7600.0
2011-09-14 13:20:00,50.67,50.67,50.62,50.62,10000.0,43.2976,43.2976,43.2548,43.2548,10000.0
2011-09-14 13:25:00,50.62,50.64,50.57,50.63,10000.0,43.2548,43.2719,43.2121,43.2634,10000.0
2011-09-14 13:30:00,50.61,50.65,50.6,50.63,11400.0,43.2463,43.2805,43.2378,43.2634,11400.0
2011-09-14 13:35:00,50.63,50.84,50.61,50.84,13500.0,43.2634,43.4428,43.2463,43.4428,13500.0
2011-09-14 13:40:00,50.84,50.92,50.83,50.88,20300.0,43.4428,43.5112,43.4343,43.477,20300.0
2011-09-14 13:45:00,50.86,50.97,50.86,50.96,17100.0,43.4599,43.5539,43.4599,43.5454,17100.0
2011-09-14 13:50:00,50.97,51.06,50.95,51.03,51600.0,43.5539,43.6308,43.5368,43.6052,51600.0
2011-09-14 13:55:00,51.03,51.03,50.92,50.99,47800.0,43.6052,43.6052,43.5112,43.571,47800.0
2011-09-14 14:00:00,51.0,51.1,51.0,51.08,21000.0,43.5796,43.665,43.5796,43.6479,21000.0
2011-09-14 14:05:00,51.09,51.21,51.09,51.15,25300.0,43.6565,43.759,43.6565,43.7077,25300.0
2011-09-14 14:10:00,51.16,51.22,51.13,51.19,28700.0,43.7163,43.7675,43.6906,43.7419,28700.0
2011-09-14 14:15:00,51.19,51.37,51.18,51.34,29400.0,43.7419,43.8957,43.7334,43.8701,29400.0
2011-09-14 14:20:00,51.33,51.36,51.29,51.31,11200.0,43.8615,43.8872,43.8274,43.8444,11200.0
2011-09-14 14:25:00,51.3,51.32,51.21,51.27,12000.0,43.8359,43.853,43.759,43.8103,12000.0
2011-09-14 14:30:00,51.26,51.27,51.16,51.17,25200.0,43.8017,43.8103,43.7163,43.7248,25200.0
2011-09-14 14:35:00,51.16,51.18,51.14,51.17,13300.0,43.7163,43.7334,43.6992,43.7248,13300.0
2011-09-14 14:40:00,51.18,51.29,51.18,51.28,31900.0,43.7334,43.8274,43.7334,43.8188,31900.0
2011-09-14 14:45:00,51.26,51.28,51.24,51.25,30300.0,43.8017,43.8188,43.7846,43.7932,30300.0
2011-09-14 14:50:00,51.25,51.33,51.25,51.32,20700.0,43.7932,43.8615,43.7932,43.853,20700.0
2011-09-14 14:55:00,51.33,51.36,51.31,51.35,29300.0,43.8615,43.8872,43.8444,43.8786,29300.0
2011-09-14 15:00:00,51.36,51.4,51.34,51.39,60400.0,43.8872,43.9214,43.8701,43.9128,60400.0
2011-09-14 15:05:00,51.39,51.49,51.38,51.48,30100.0,43.9128,43.9983,43.9043,43.9897,30100.0
2011-09-14 15:10:00,51.48,51.59,51.48,51.52,44700.0,43.9897,44.0837,43.9897,44.0239,44700.0
2011-09-14 15:15:00,51.53,51.61,51.52,51.59,26300.0,44.0324,44.1008,44.0239,44.0837,26300.0
2011-09-14 15:20:00,51.59,51.61,51.49,51.52,35500.0,44.0837,44.1008,43.9983,44.0239,35500.0
2011-09-14 15:25:00,51.51,51.7,51.5,51.62,48800.0,44.0153,44.1777,44.0068,44.1093,48800.0
2011-09-14 15:30:00,51.62,51.73,51.61,51.65,59800.0,44.1093,44.2033,44.1008,44.135,59800.0
2011-09-14 15:35:00,51.65,51.73,51.65,51.68,64600.0,44.135,44.2033,44.135,44.1606,64600.0
2011-09-14 15:40:00,51.69,51.72,51.46,51.47,76500.0,44.1692,44.1948,43.9726,43.9812,76500.0
2011-09-14 15:45:00,51.48,51.59,51.41,51.47,158200.0,43.9897,44.0837,43.9299,43.9812,158200.0
2011-09-14 15:50:00,51.47,51.58,51.44,51.48,144800.0,43.9812,44.0752,43.9555,43.9897,144800.0
2011-09-14 15:55:00,51.48,51.48,51.29,51.3,205900.0,43.9897,43.9897,43.8274,43.8359,205900.0
2011-09-15 09:30:00,51.71,51.75,51.41,51.45,29100.0,44.1862,44.2204,43.9299,43.9641,29100.0
2011-09-15 09:35:00,51.43,51.5,51.32,51.38,36200.0,43.947,44.0068,43.853,43.9043,36200.0
2011-09-15 09:40:00,51.4,51.41,51.23,51.37,22300.0,43.9214,43.9299,43.7761,43.8957,22300.0
2011-09-15 09:45:00,51.38,51.49,51.33,51.41,19900.0,43.9043,43.9983,43.8615,43.9299,19900.0
2011-09-15 09:50:00,51.43,51.51,51.41,51.41,35400.0,43.947,44.0153,43.9299,43.9299,35400.0
2011-09-15 09:55:00,51.39,51.48,51.25,51.27,22100.0,43.9128,43.9897,43.7932,43.8103,22100.0
2011-09-15 10:00:00,51.27,51.63,51.27,51.63,31500.0,43.8103,44.1179,43.8103,44.1179,31500.0
2011-09-15 10:05:00,51.64,51.69,51.51,51.51,19800.0,44.1264,44.1692,44.0153,44.0153,19800.0
2011-09-15 10:10:00,51.5,51.51,51.36,51.38,14100.0,44.0068,44.0153,43.8872,43.9043,14100.0
2011-09-15 10:15:00,51.36,51.41,51.31,51.41,18000.0,43.8872,43.9299,43.8444,43.9299,18000.0
2011-09-15 10:20:00,51.4,51.41,51.24,51.28,26200.0,43.9214,43.9299,43.7846,43.8188,26200.0
2011-09-15 10:25:00,51.24,51.29,51.16,51.24,37000.0,43.7846,43.8274,43.7163,43.7846,37000.0
2011-09-15 10:30:00,51.25,51.27,51.17,51.25,49400.0,43.7932,43.8103,43.7248,43.7932,49400.0
2011-09-15 10:35:00,51.25,51.25,51.16,51.21,35800.0,43.7932,43.7932,43.7163,43.759,35800.0
2011-09-15 10:40:00,51.21,51.32,51.21,51.29,29900.0,43.759,43.853,43.759,43.8274,29900.0
2011-09-15 10:45:00,51.31,51.41,51.25,51.39,7900.0,43.8444,43.9299,43.7932,43.9128,7900.0
2011-09-15 10:50:00,51.37,51.4,51.26,51.3,22700.0,43.8957,43.9214,43.8017,43.8359,22700.0
2011-09-15 10:55:00,51.33,51.37,51.18,51.22,15500.0,43.8615,43.8957,43.7334,43.7675,15500.0
2011-09-15 11:00:00,51.22,51.22,51.09,51.09,16800.0,43.7675,43.7675,43.6565,43.6565,16800.0
2011-09-15 11:05:00,51.09,51.14,51.09,51.13,16900.0,43.6565,43.6992,43.6565,43.6906,16900.0
2011-09-15 11:10:00,51.13,51.18,51.09,51.09,14000.0,43.6906,43.7334,43.6565,43.6565,14000.0
2011-09-15 11:15:00,51.1,51.16,51.08,51.14,30200.0,43.665,43.7163,43.6479,43.6992,30200.0
2011-09-15 11:20:00,51.15,51.19,51.12,51.12,21500.0,43.7077,43.7419,43.6821,43.6821,21500.0
2011-09-15 11:25:00,51.11,51.11,50.99,51.11,31500.0,43.6735,43.6735,43.571,43.6735,31500.0
2011-09-15 11:30:00,51.1,51.19,51.1,51.17,11500.0,43.665,43.7419,43.665,43.7248,11500.0
2011-09-15 11:35:00,51.17,51.3,51.15,51.29,10800.0,43.7248,43.8359,43.7077,43.8274,10800.0
2011-09-15 11:40:00,51.3,51.4,51.28,51.34,27300.0,43.8359,43.9214,43.8188,43.8701,27300.0
2011-09-15 11:45:00,51.34,51.36,51.3,51.35,21000.0,43.8701,43.8872,43.8359,43.8786,21000.0
2011-09-15 11:50:00,51.39,51.4,51.34,51.37,14700.0,43.9128,43.9214,43.8701,43.8957,14700.0
2011-09-15 11:55:00,51.35,51.39,51.33,51.38,10100.0,43.8786,43.9128,43.8615,43.9043,10100.0
2011-09-15 12:00:00,51.38,51.38,51.3,51.36,10700.0,43.9043,43.9043,43.8359,43.8872,10700.0
2011-09-15 12:05:00,51.36,51.4,51.33,51.4,10100.0,43.8872,43.9214,43.8615,43.9214,10100.0
2011-09-15 12:10:00,51.41,51.5,51.4,51.46,17200.0,43.9299,44.0068,43.9214,43.9726,17200.0
2011-09-15 12:15:00,51.45,51.56,51.45,51.51,12200.0,43.9641,44.0581,43.9641,44.0153,12200.0
2011-09-15 12:20:00,51.51,51.52,51.46,51.46,8400.0,44.0153,44.0239,43.9726,43.9726,8400.0
2011-09-15 12:25:00,51.47,51.52,51.47,51.51,10500.0,43.9812,44.0239,43.9812,44.0153,10500.0
2011-09-15 12:30:00,51.52,51.57,51.5,51.54,13100.0,44.0239,44.0666,44.0068,44.041,13100.0
2011-09-15 12:35:00,51.54,51.66,51.54,51.6,7500.0,44.041,44.1435,44.041,44.0923,7500.0
2011-09-15 12:40:00,51.61,51.72,51.61,51.71,10500.0,44.1008,44.1948,44.1008,44.1862,10500.0
2011-09-15 12:45:00,51.72,51.72,51.67,51.67,10600.0,44.1948,44.1948,44.1521,44.1521,10600.0
2011-09-15 12:50:00,51.68,51.68,51.62,51.62,5100.0,44.1606,44.1606,44.1093,44.1093,5100.0
2011-09-15 12:55:00,51.62,51.65,51.62,51.62,3600.0,44.1093,44.135,44.1093,44.1093,3600.0
2011-09-15 13:00:00,51.63,51.68,51.6,51.67,9400.0,44.1179,44.1606,44.0923,44.1521,9400.0
2011-09-15 13:05:00,51.67,51.71,51.67,51.68,8500.0,44.1521,44.1862,44.1521,44.1606,8500.0
2011-09-15 13:10:00,51.69,51.73,51.69,51.7,8300.0,44.1692,44.2033,44.1692,44.1777,8300.0
2011-09-15 13:15:00,51.7,51.8,51.7,51.73,31500.0,44.1777,44.2632,44.1777,44.2033,31500.0
2011-09-15 13:20:00,51.73,51.73,51.69,51.72,6900.0,44.2033,44.2033,44.1692,44.1948,6900.0
2011-09-15 13:25:00,51.73,51.73,51.68,51.68,14000.0,44.2033,44.2033,44.1606,44.1606,14000.0
2011-09-15 13:30:00,51.67,51.72,51.66,51.7,19500.0,44.1521,44.1948,44.1435,44.1777,19500.0
2011-09-15 13:35:00,51.71,51.71,51.67,51.69,44700.0,44.1862,44.1862,44.1521,44.1692,44700.0
2011-09-15 13:40:00,51.69,51.77,51.68,51.77,10400.0,44.1692,44.2375,44.1606,44.2375,10400.0
2011-09-15 13:45:00,51.76,51.79,51.68,51.71,14300.0,44.229,44.2546,44.1606,44.1862,14300.0
2011-09-15 13:50:00,51.71,51.73,51.67,51.71,12700.0,44.1862,44.2033,44.1521,44.1862,12700.0
2011-09-15 13:55:00,51.7,51.7,51.63,51.7,9000.0,44.1777,44.1777,44.1179,44.1777,9000.0
2011-09-15 14:00:00,51.7,51.77,51.7,51.75,16900.0,44.1777,44.2375,44.1777,44.2204,16900.0
2011-09-15 14:05:00,51.74,51.77,51.71,51.76,16500.0,44.2119,44.2375,44.1862,44.229,16500.0
2011-09-15 14:10:00,51.76,51.86,51.73,51.73,21300.0,44.229,44.3144,44.2033,44.2033,21300.0
2011-09-15 14:15:00,51.74,51.8,51.73,51.79,19200.0,44.2119,44.2632,44.2033,44.2546,19200.0
2011-09-15 14:20:00,51.77,51.79,51.62,51.63,50400.0,44.2375,44.2546,44.1093,44.1179,50400.0
2011-09-15 14:25:00,51.63,51.63,51.6,51.62,19800.0,44.1179,44.1179,44.0923,44.1093,19800.0
2011-09-15 14:30:00,51.62,51.65,51.59,51.65,30700.0,44.1093,44.135,44.0837,44.135,30700.0
2011-09-15 14:35:00,51.65,51.66,51.54,51.58,33400.0,44.135,44.1435,44.041,44.0752,33400.0
2011-09-15 14:40:00,51.57,51.62,51.51,51.53,23700.0,44.0666,44.1093,44.0153,44.0324,23700.0
2011-09-15 14:45:00,51.53,51.59,51.53,51.59,19600.0,44.0324,44.0837,44.0324,44.0837,19600.0
2011-09-15 14:50:00,51.59,51.7,51.56,51.7,20600.0,44.0837,44.1777,44.0581,44.1777,20600.0
2011-09-15 14:55:00,51.7,51.71,51.66,51.68,26200.0,44.1777,44.1862,44.1435,44.1606,26200.0
2011-09-15 15:00:00,51.68,51.8,51.68,51.76,18800.0,44.1606,44.2632,44.1606,44.229,18800.0
2011-09-15 15:05:00,51.75,51.8,51.75,51.76,13200.0,44.2204,44.2632,44.2204,44.229,13200.0
2011-09-15 15:10:00,51.75,51.76,51.67,51.7,33600.0,44.2204,44.229,44.1521,44.1777,33600.0
2011-09-15 15:15:00,51.7,51.7,51.55,51.55,22000.0,44.1777,44.1777,44.0495,44.0495,22000.0
2011-09-15 15:20:00,51.56,51.57,51.53,51.54,25400.0,44.0581,44.0666,44.0324,44.041,25400.0
2011-09-15 15:25:00,51.53,51.55,51.43,51.47,27300.0,44.0324,44.0495,43.947,43.9812,27300.0
2011-09-15 15:30:00,51.46,51.57,51.45,51.57,34100.0,43.9726,44.0666,43.9641,44.0666,34100.0
2011-09-15 15:35:00,51.58,51.58,51.46,51.49,79700.0,44.0752,44.0752,43.9726,43.9983,79700.0
2011-09-15 15:40:00,51.49,51.53,51.45,51.52,54200.0,43.9983,44.0324,43.9641,44.0239,54200.0
2011-09-15 15:45:00,51.53,51.63,51.51,51.63,92800.0,44.0324,44.1179,44.0153,44.1179,92800.0
2011-09-15 15:50:00,51.63,51.64,51.57,51.6,49200.0,44.1179,44.1264,44.0666,44.0923,49200.0
2011-09-15 15:55:00,51.61,51.61,51.55,51.56,100500.0,44.1008,44.1008,44.0495,44.0581,100500.0
2011-09-16 09:30:00,52.43,52.5,52.05,52.19,474100.0,44.9526,45.0126,44.6268,44.7468,474100.0
2011-09-16 09:35:00,52.24,52.25,52.01,52.06,20300.0,44.7897,44.7983,44.5925,44.6353,20300.0
2011-09-16 09:40:00,52.05,52.1,51.82,51.83,26900.0,44.6268,44.6696,44.4296,44.4382,26900.0
2011-09-16 09:45:00,51.81,51.96,51.81,51.92,37700.0,44.421,44.5496,44.421,44.5153,37700.0
2011-09-16 09:50:00,51.91,51.95,51.87,51.92,19500.0,44.5067,44.541,44.4724,44.5153,19500.0
2011-09-16 09:55:00,52.0,52.07,51.87,52.04,42600.0,44.5839,44.6439,44.4724,44.6182,42600.0
2011-09-16 10:00:00,52.05,52.17,51.98,52.01,42700.0,44.6268,44.7297,44.5668,44.5925,42700.0
2011-09-16 10:05:00,52.01,52.01,51.93,51.97,35200.0,44.5925,44.5925,44.5239,44.5582,35200.0
2011-09-16 10:10:00,51.96,52.08,51.96,52.03,40000.0,44.5496,44.6525,44.5496,44.6096,40000.0
2011-09-16 10:15:00,52.03,52.07,51.89,51.89,33100.0,44.6096,44.6439,44.4896,44.4896,33100.0
2011-09-16 10:20:00,51.9,51.91,51.7,51.73,31600.0,44.4982,44.5067,44.3267,44.3524,31600.0
2011-09-16 10:25:00,51.72,51.76,51.65,51.7,48000.0,44.3438,44.3781,44.2838,44.3267,48000.0
2011-09-16 10:30:00,51.7,51.83,51.69,51.81,25100.0,44.3267,44.4382,44.3181,44.421,25100.0
2011-09-16 10:35:00,51.82,51.82,51.68,51.71,18000.0,44.4296,44.4296,44.3095,44.3353,18000.0
2011-09-16 10:40:00,51.7,51.78,51.67,51.68,12300.0,44.3267,44.3953,44.301,44.3095,12300.0
2011-09-16 10:45:00,51.68,51.72,51.62,51.64,21600.0,44.3095,44.3438,44.2581,44.2752,21600.0
2011-09-16 10:50:00,51.65,51.71,51.57,51.58,20400.0,44.2838,44.3353,44.2152,44.2238,20400.0
2011-09-16 10:55:00,51.59,51.62,51.49,51.62,23300.0,44.2324,44.2581,44.1466,44.2581,23300.0
2011-09-16 11:00:00,51.63,51.73,51.63,51.73,26700.0,44.2667,44.3524,44.2667,44.3524,26700.0
2011-09-16 11:05:00,51.74,51.8,51.73,51.78,14200.0,44.361,44.4124,44.3524,44.3953,14200.0
2011-09-16 11:10:00,51.77,51.84,51.75,51.77,15500.0,44.3867,44.4467,44.3696,44.3867,15500.0
2011-09-16 11:15:00,51.78,51.8,51.68,51.69,9200.0,44.3953,44.4124,44.3095,44.3181,9200.0
2011-09-16 11:20:00,51.68,51.68,51.59,51.62,8500.0,44.3095,44.3095,44.2324,44.2581,8500.0
2011-09-16 11:25:00,51.61,51.66,51.56,51.63,16300.0,44.2495,44.2924,44.2067,44.2667,16300.0
2011-09-16 11:30:00,51.62,51.69,51.54,51.68,20000.0,44.2581,44.3181,44.1895,44.3095,20000.0
2011-09-16 11:35:00,51.68,51.75,51.66,51.73,5900.0,44.3095,44.3696,44.2924,44.3524,5900.0
2011-09-16 11:40:00,51.74,51.85,51.72,51.85,8800.0,44.361,44.4553,44.3438,44.4553,8800.0
2011-09-16 11:45:00,51.85,51.89,51.83,51.86,5000.0,44.4553,44.4896,44.4382,44.4639,5000.0
2011-09-16 11:50:00,51.86,51.96,51.86,51.94,7800.0,44.4639,44.5496,44.4639,44.5325,7800.0
2011-09-16 11:55:00,51.93,51.99,51.93,51.95,6700.0,44.5239,44.5753,44.5239,44.541,6700.0
2011-09-16 12:00:00,51.97,51.97,51.9,51.92,10000.0,44.5582,44.5582,44.4982,44.5153,10000.0
2011-09-16 12:05:00,51.94,51.98,51.92,51.97,5800.0,44.5325,44.5668,44.5153,44.5582,5800.0
2011-09-16 12:10:00,51.96,51.99,51.89,51.91,11500.0,44.5496,44.5753,44.4896,44.5067,11500.0
2011-09-16 12:15:00,51.9,51.95,51.89,51.93,4100.0,44.4982,44.541,44.4896,44.5239,4100.0
2011-09-16 12:20:00,51.92,51.93,51.85,51.88,6300.0,44.5153,44.5239,44.4553,44.481,6300.0
2011-09-16 12:25:00,51.88,51.99,51.88,51.99,13100.0,44.481,44.5753,44.481,44.5753,13100.0
2011-09-16 12:30:00,51.98,52.03,51.96,52.03,17600.0,44.5668,44.6096,44.5496,44.6096,17600.0
2011-09-16 12:35:00,52.04,52.14,52.03,52.11,10600.0,44.6182,44.7039,44.6096,44.6782,10600.0
2011-09-16 12:40:00,52.11,52.11,52.03,52.03,14400.0,44.6782,44.6782,44.6096,44.6096,14400.0
2011-09-16 12:45:00,52.03,52.09,52.0,52.03,28800.0,44.6096,44.6611,44.5839,44.6096,28800.0
2011-09-16 12:50:00,52.02,52.04,51.95,51.97,11900.0,44.6011,44.6182,44.541,44.5582,11900.0
2011-09-16 12:55:00,51.98,51.99,51.95,51.96,6500.0,44.5668,44.5753,44.541,44.5496,6500.0
2011-09-16 13:00:00,51.95,51.97,51.94,51.94,5700.0,44.541,44.5582,44.5325,44.5325,5700.0
2011-09-16 13:05:00,51.94,52.0,51.93,51.93,10200.0,44.5325,44.5839,44.5239,44.5239,10200.0
2011-09-16 13:10:00,51.92,51.93,51.88,51.91,5300.0,44.5153,44.5239,44.481,44.5067,5300.0
2011-09-16 13:15:00,51.91,51.94,51.85,51.85,9300.0,44.5067,44.5325,44.4553,44.4553,9300.0
2011-09-16 13:20:00,51.85,51.87,51.81,51.84,24500.0,44.4553,44.4724,44.421,44.4467,24500.0
2011-09-16 13:25:00,51.83,51.87,51.79,51.85,16200.0,44.4382,44.4724,44.4039,44.4553,16200.0
2011-09-16 13:30:00,51.84,51.85,51.74,51.74,7400.0,44.4467,44.4553,44.361,44.361,7400.0
2011-09-16 13:35:00,51.74,51.75,51.62,51.67,17500.0,44.361,44.3696,44.2581,44.301,17500.0
2011-09-16 13:40:00,51.66,51.66,51.62,51.65,6400.0,44.2924,44.2924,44.2581,44.2838,6400.0
2011-09-16 13:45:00,51.65,51.65,51.63,51.63,7100.0,44.2838,44.2838,44.2667,44.2667,7100.0
2011-09-16 13:50:00,51.64,51.69,51.64,51.68,6900.0,44.2752,44.3181,44.2752,44.3095,6900.0
2011-09-16 13:55:00,51.67,51.72,51.66,51.66,12100.0,44.301,44.3438,44.2924,44.2924,12100.0
2011-09-16 14:00:00,51.66,51.71,51.66,51.69,17800.0,44.2924,44.3353,44.2924,44.3181,17800.0
2011-09-16 14:05:00,51.7,51.71,51.68,51.7,15100.0,44.3267,44.3353,44.3095,44.3267,15100.0
2011-09-16 14:10:00,51.68,51.71,51.67,51.67,6000.0,44.3095,44.3353,44.301,44.301,6000.0
2011-09-16 14:15:00,51.67,51.7,51.65,51.7,7100.0,44.301,44.3267,44.2838,44.3267,7100.0
2011-09-16 14:20:00,51.69,51.72,51.67,51.67,5100.0,44.3181,44.3438,44.301,44.301,5100.0
2011-09-16 14:25:00,51.67,51.68,51.62,51.62,2300.0,44.301,44.3095,44.2581,44.2581,2300.0
2011-09-16 14:30:00,51.62,51.71,51.62,51.71,6100.0,44.2581,44.3353,44.2581,44.3353,6100.0
2011-09-16 14:35:00,51.7,51.79,51.7,51.77,10300.0,44.3267,44.4039,44.3267,44.3867,10300.0
2011-09-16 14:40:00,51.78,51.79,51.74,51.75,6800.0,44.3953,44.4039,44.361,44.3696,6800.0
2011-09-16 14:45:00,51.74,51.78,51.73,51.77,4300.0,44.361,44.3953,44.3524,44.3867,4300.0
2011-09-16 14:50:00,51.78,51.83,51.75,51.83,8500.0,44.3953,44.4382,44.3696,44.4382,8500.0
2011-09-16 14:55:00,51.82,51.87,51.82,51.87,13800.0,44.4296,44.4724,44.4296,44.4724,13800.0
2011-09-16 15:00:00,51.86,51.88,51.82,51.85,13200.0,44.4639,44.481,44.4296,44.4553,13200.0
2011-09-16 15:05:00,51.85,51.85,51.79,51.79,16100.0,44.4553,44.4553,44.4039,44.4039,16100.0
2011-09-16 15:10:00,51.8,51.83,51.74,51.75,13100.0,44.4124,44.4382,44.361,44.3696,13100.0
2011-09-16 15:15:00,51.75,51.77,51.73,51.74,13500.0,44.3696,44.3867,44.3524,44.361,13500.0
2011-09-16 15:20:00,51.74,51.74,51.63,51.66,26700.0,44.361,44.361,44.2667,44.2924,26700.0
2011-09-16 15:25:00,51.66,51.69,51.6,51.61,31200.0,44.2924,44.3181,44.241,44.2495,31200.0
2011-09-16 15:30:00,51.6,51.69,51.6,51.68,24300.0,44.241,44.3181,44.241,44.3095,24300.0
2011-09-16 15:35:00,51.69,51.69,51.65,51.68,28100.0,44.3181,44.3181,44.2838,44.3095,28100.0
2011-09-16 15:40:00,51.69,51.73,51.67,51.73,22200.0,44.3181,44.3524,44.301,44.3524,22200.0
2011-09-16 15:45:00,51.74,51.9,51.74,51.88,54100.0,44.361,44.4982,44.361,44.481,54100.0
2011-09-16 15:50:00,51.88,51.88,51.81,51.85,40600.0,44.481,44.481,44.421,44.4553,40600.0
2011-09-16 15:55:00,51.85,51.9,51.82,51.89,89500.0,44.4553,44.4982,44.4296,44.4896,89500.0
2011-09-19 09:30:00,50.88,51.09,50.75,50.85,40800.0,43.6236,43.8037,43.5122,43.5979,40800.0
2011-09-19 09:35:00,50.86,50.96,50.7,50.76,14800.0,43.6065,43.6922,43.4693,43.5208,14800.0
2011-09-19 09:40:00,50.75,50.82,50.66,50.77,17100.0,43.5122,43.5722,43.435,43.5293,17100.0
2011-09-19 09:45:00,50.74,50.81,50.64,50.69,35000.0,43.5036,43.5636,43.4179,43.4607,35000.0
2011-09-19 09:50:00,50.69,50.71,50.55,50.71,27000.0,43.4607,43.4779,43.3407,43.4779,27000.0
2011-09-19 09:55:00,50.69,50.69,50.48,50.48,16900.0,43.4607,43.4607,43.2807,43.2807,16900.0
2011-09-19 10:00:00,50.52,50.7,50.52,50.69,20900.0,43.315,43.4693,43.315,43.4607,20900.0
2011-09-19 10:05:00,50.68,50.79,50.67,50.75,25900.0,43.4522,43.5465,43.4436,43.5122,25900.0
2011-09-19 10:10:00,50.75,50.78,50.67,50.78,23900.0,43.5122,43.5379,43.4436,43.5379,23900.0
2011-09-19 10:15:00,50.77,50.77,50.67,50.76,33300.0,43.5293,43.5293,43.4436,43.5208,33300.0
2011-09-19 10:20:00,50.76,50.79,50.69,50.79,12300.0,43.5208,43.5465,43.4607,43.5465,12300.0
2011-09-19 10:25:00,50.79,50.85,50.76,50.79,27000.0,43.5465,43.5979,43.5208,43.5465,27000.0
2011-09-19 10:30:00,50.8,50.85,50.76,50.8,22000.0,43.555,43.5979,43.5208,43.555,22000.0
2011-09-19 10:35:00,50.81,50.85,50.76,50.76,17800.0,43.5636,43.5979,43.5208,43.5208,17800.0
2011-09-19 10:40:00,50.76,50.79,50.66,50.66,14500.0,43.5208,43.5465,43.435,43.435,14500.0
2011-09-19 10:45:00,50.66,50.72,50.63,50.69,13900.0,43.435,43.4865,43.4093,43.4607,13900.0
2011-09-19 10:50:00,50.68,50.7,50.65,50.68,18900.0,43.4522,43.4693,43.4264,43.4522,18900.0
2011-09-19 10:55:00,50.68,50.71,50.6,50.63,13100.0,43.4522,43.4779,43.3836,43.4093,13100.0
2011-09-19 11:00:00,50.63,50.7,50.63,50.68,30400.0,43.4093,43.4693,43.4093,43.4522,30400.0
2011-09-19 11:05:00,50.69,50.69,50.61,50.68,21400.0,43.4607,43.4607,43.3921,43.4522,21400.0
2011-09-19 11:10:00,50.68,50.71,50.65,50.71,21200.0,43.4522,43.4779,43.4264,43.4779,21200.0
2011-09-19 11:15:00,50.71,50.74,50.67,50.72,16600.0,43.4779,43.5036,43.4436,43.4865,16600.0
2011-09-19 11:20:00,50.72,50.78,50.72,50.73,20000.0,43.4865,43.5379,43.4865,43.495,20000.0
2011-09-19 11:25:00,50.72,50.73,50.67,50.69,11700.0,43.4865,43.495,43.4436,43.4607,11700.0
2011-09-19 11:30:00,50.68,50.79,50.63,50.71,23100.0,43.4522,43.5465,43.4093,43.4779,23100.0
2011-09-19 11:35:00,50.71,50.83,50.68,50.81,18500.0,43.4779,43.5808,43.4522,43.5636,18500.0
2011-09-19 11:40:00,50.82,50.87,50.81,50.85,9100.0,43.5722,43.6151,43.5636,43.5979,9100.0
2011-09-19 11:45:00,50.86,51.05,50.86,51.04,15400.0,43.6065,43.7694,43.6065,43.7608,15400.0
2011-09-19 11:50:00,51.05,51.06,51.0,51.0,11200.0,43.7694,43.778,43.7265,43.7265,11200.0
2011-09-19 11:55:00,50.98,51.01,50.94,50.96,12800.0,43.7094,43.7351,43.6751,43.6922,12800.0
2011-09-19 12:00:00,50.97,51.05,50.97,51.04,9300.0,43.7008,43.7694,43.7008,43.7608,9300.0
2011-09-19 12:05:00,51.04,51.07,50.98,50.98,8100.0,43.7608,43.7865,43.7094,43.7094,8100.0
2011-09-19 12:10:00,50.98,50.98,50.9,50.91,8400.0,43.7094,43.7094,43.6408,43.6494,8400.0
2011-09-19 12:15:00,50.92,50.93,50.88,50.91,8700.0,43.6579,43.6665,43.6236,43.6494,8700.0
2011-09-19 12:20:00,50.92,50.92,50.85,50.91,7500.0,43.6579,43.6579,43.5979,43.6494,7500.0
2011-09-19 12:25:00,50.91,50.97,50.91,50.97,6600.0,43.6494,43.7008,43.6494,43.7008,6600.0
2011-09-19 12:30:00,50.96,50.97,50.93,50.94,6500.0,43.6922,43.7008,43.6665,43.6751,6500.0
2011-09-19 12:35:00,50.94,50.94,50.87,50.89,7500.0,43.6751,43.6751,43.6151,43.6322,7500.0
2011-09-19 12:40:00,50.89,50.91,50.87,50.91,6000.0,43.6322,43.6494,43.6151,43.6494,6000.0
2011-09-19 12:45:00,50.92,50.94,50.81,50.82,13500.0,43.6579,43.6751,43.5636,43.5722,13500.0
2011-09-19 12:50:00,50.81,50.85,50.79,50.81,8500.0,43.5636,43.5979,43.5465,43.5636,8500.0
2011-09-19 12:55:00,50.79,50.8,50.76,50.78,7700.0,43.5465,43.555,43.5208,43.5379,7700.0
2011-09-19 13:00:00,50.77,50.78,50.74,50.78,12600.0,43.5293,43.5379,43.5036,43.5379,12600.0
2011-09-19 13:05:00,50.78,50.86,50.75,50.84,11000.0,43.5379,43.6065,43.5122,43.5893,11000.0
2011-09-19 13:10:00,50.85,50.86,50.77,50.78,8200.0,43.5979,43.6065,43.5293,43.5379,8200.0
2011-09-19 13:15:00,50.77,50.78,50.7,50.76,9500.0,43.5293,43.5379,43.4693,43.5208,9500.0
2011-09-19 13:20:00,50.75,50.79,50.74,50.79,8900.0,43.5122,43.5465,43.5036,43.5465,8900.0
2011-09-19 13:25:00,50.78,50.82,50.73,50.81,14800.0,43.5379,43.5722,43.495,43.5636,14800.0
2011-09-19 13:30:00,50.8,50.82,50.77,50.79,10200.0,43.555,43.5722,43.5293,43.5465,10200.0
2011-09-19 13:35:00,50.78,50.8,50.75,50.76,12100.0,43.5379,43.555,43.5122,43.5208,12100.0
2011-09-19 13:40:00,50.77,50.9,50.77,50.89,13600.0,43.5293,43.6408,43.5293,43.6322,13600.0
2011-09-19 13:45:00,50.89,51.01,50.88,50.97,24200.0,43.6322,43.7351,43.6236,43.7008,24200.0
2011-09-19 13:50:00,50.96,50.97,50.95,50.96,7600.0,43.6922,43.7008,43.6837,43.6922,7600.0
2011-09-19 13:55:00,50.95,51.01,50.95,51.0,6900.0,43.6837,43.7351,43.6837,43.7265,6900.0
2011-09-19 14:00:00,51.0,51.0,50.88,50.88,14100.0,43.7265,43.7265,43.6236,43.6236,14100.0
2011-09-19 14:05:00,50.87,51.03,50.87,50.98,17300.0,43.6151,43.7522,43.6151,43.7094,17300.0
2011-09-19 14:10:00,50.97,51.05,50.96,51.01,18900.0,43.7008,43.7694,43.6922,43.7351,18900.0
2011-09-19 14:15:00,51.02,51.06,51.0,51.03,15300.0,43.7437,43.778,43.7265,43.7522,15300.0
2011-09-19 14:20:00,51.03,51.05,50.98,50.98,10700.0,43.7522,43.7694,43.7094,43.7094,10700.0
2011-09-19 14:25:00,50.98,50.99,50.91,50.94,8400.0,43.7094,43.7179,43.6494,43.6751,8400.0
2011-09-19 14:30:00,50.95,50.98,50.89,50.89,12700.0,43.6837,43.7094,43.6322,43.6322,12700.0
2011-09-19 14:35:00,50.88,50.93,50.88,50.93,12200.0,43.6236,43.6665,43.6236,43.6665,12200.0
2011-09-19 14:40:00,50.94,51.02,50.93,51.01,9400.0,43.6751,43.7437,43.6665,43.7351,9400.0
2011-09-19 14:45:00,51.01,51.02,50.98,51.02,10900.0,43.7351,43.7437,43.7094,43.7437,10900.0
2011-09-19 14:50:00,51.02,51.08,50.99,51.0,19600.0,43.7437,43.7951,43.7179,43.7265,19600.0
2011-09-19 14:55:00,50.97,50.99,50.95,50.95,15200.0,43.7008,43.7179,43.6837,43.6837,15200.0
2011-09-19 15:00:00,50.95,50.98,50.92,50.93,27100.0,43.6837,43.7094,43.6579,43.6665,27100.0
2011-09-19 15:05:00,50.93,50.94,50.87,50.88,14600.0,43.6665,43.6751,43.6151,43.6236,14600.0
2011-09-19 15:10:00,50.88,51.13,50.88,51.08,43100.0,43.6236,43.838,43.6236,43.7951,43100.0
2011-09-19 15:15:00,51.07,51.24,51.04,51.16,28600.0,43.7865,43.9323,43.7608,43.8637,28600.0
2011-09-19 15:20:00,51.17,51.35,51.17,51.29,30500.0,43.8723,44.0266,43.8723,43.9752,30500.0
2011-09-19 15:25:00,51.3,51.36,51.23,51.36,26400.0,43.9837,44.0352,43.9237,44.0352,26400.0
2011-09-19 15:30:00,51.37,51.5,51.37,51.47,51900.0,44.0438,44.1552,44.0438,44.1295,51900.0
2011-09-19 15:35:00,51.47,51.52,51.42,51.46,40400.0,44.1295,44.1724,44.0866,44.1209,40400.0
2011-09-19 15:40:00,51.46,51.5,51.35,51.48,45600.0,44.1209,44.1552,44.0266,44.1381,45600.0
2011-09-19 15:45:00,51.49,51.51,51.34,51.34,48600.0,44.1466,44.1638,44.018,44.018,48600.0
2011-09-19 15:50:00,51.35,51.44,51.32,51.35,55600.0,44.0266,44.1038,44.0009,44.0266,55600.0
2011-09-19 15:55:00,51.36,51.46,51.27,51.29,61200.0,44.0352,44.1209,43.958,43.9752,61200.0
2011-09-20 09:30:00,51.42,51.55,51.34,51.35,13000.0,44.0866,44.1981,44.018,44.0266,13000.0
2011-09-20 09:35:00,51.34,51.34,51.21,51.26,9300.0,44.018,44.018,43.9066,43.9494,9300.0
2011-09-20 09:40:00,51.21,51.21,51.04,51.13,10000.0,43.9066,43.9066,43.7608,43.838,10000.0
2011-09-20 09:45:00,51.13,51.17,50.94,50.97,23000.0,43.838,43.8723,43.6751,43.7008,23000.0
2011-09-20 09:50:00,50.96,51.0,50.86,51.0,20700.0,43.6922,43.7265,43.6065,43.7265,20700.0
2011-09-20 09:55:00,50.99,51.04,50.9,51.04,16800.0,43.7179,43.7608,43.6408,43.7608,16800.0
2011-09-20 10:00:00,51.06,51.23,51.04,51.19,22100.0,43.778,43.9237,43.7608,43.8894,22100.0
2011-09-20 10:05:00,51.22,51.26,51.07,51.07,15300.0,43.9151,43.9494,43.7865,43.7865,15300.0
2011-09-20 10:10:00,51.06,51.16,51.0,51.16,14900.0,43.778,43.8637,43.7265,43.8637,14900.0
2011-09-20 10:15:00,51.15,51.23,51.08,51.22,13000.0,43.8551,43.9237,43.7951,43.9151,13000.0
2011-09-20 10:20:00,51.22,51.3,51.21,51.29,29200.0,43.9151,43.9837,43.9066,43.9752,29200.0
2011-09-20 10:25:00,51.29,51.33,51.25,51.28,24100.0,43.9752,44.0095,43.9409,43.9666,24100.0
2011-09-20 10:30:00,51.29,51.3,51.26,51.26,13300.0,43.9752,43.9837,43.9494,43.9494,13300.0
2011-09-20 10:35:00,51.28,51.5,51.28,51.46,20300.0,43.9666,44.1552,43.9666,44.1209,20300.0
2011-09-20 10:40:00,51.46,51.59,51.46,51.59,15800.0,44.1209,44.2324,44.1209,44.2324,15800.0
2011-09-20 10:45:00,51.59,51.67,51.58,51.66,13900.0,44.2324,44.301,44.2238,44.2924,13900.0
2011-09-20 10:50:00,51.65,51.73,51.63,51.69,16700.0,44.2838,44.3524,44.2667,44.3181,16700.0
2011-09-20 10:55:00,51.69,51.71,51.6,51.71,12800.0,44.3181,44.3353,44.241,44.3353,12800.0
2011-09-20 11:00:00,51.72,51.88,51.71,51.88,19100.0,44.3438,44.481,44.3353,44.481,19100.0
2011-09-20 11:05:00,51.88,51.97,51.87,51.97,29300.0,44.481,44.5582,44.4724,44.5582,29300.0
2011-09-20 11:10:00,51.97,51.99,51.89,51.97,17700.0,44.5582,44.5753,44.4896,44.5582,17700.0
2011-09-20 11:15:00,51.97,52.01,51.96,51.98,13600.0,44.5582,44.5925,44.5496,44.5668,13600.0
2011-09-20 11:20:00,51.98,51.99,51.86,51.88,33100.0,44.5668,44.5753,44.4639,44.481,33100.0
2011-09-20 11:25:00,51.88,51.89,51.8,51.88,12600.0,44.481,44.4896,44.4124,44.481,12600.0
2011-09-20 11:30:00,51.88,51.9,51.79,51.85,10700.0,44.481,44.4982,44.4039,44.4553,10700.0
2011-09-20 11:35:00,51.85,51.86,51.78,51.78,8900.0,44.4553,44.4639,44.3953,44.3953,8900.0
2011-09-20 11:40:00,51.79,51.84,51.78,51.79,9600.0,44.4039,44.4467,44.3953,44.4039,9600.0
2011-09-20 11:45:00,51.81,51.86,51.77,51.86,6100.0,44.421,44.4639,44.3867,44.4639,6100.0
2011-09-20 11:50:00,51.86,51.91,51.86,51.91,6400.0,44.4639,44.5067,44.4639,44.5067,6400.0
2011-09-20 11:55:00,51.91,51.99,51.9,51.99,8200.0,44.5067,44.5753,44.4982,44.5753,8200.0
2011-09-20 12:00:00,51.97,51.97,51.87,51.87,9200.0,44.5582,44.5582,44.4724,44.4724,9200.0
2011-09-20 12:05:00,51.87,51.87,51.76,51.77,6900.0,44.4724,44.4724,44.3781,44.3867,6900.0
2011-09-20 12:10:00,51.77,51.77,51.72,51.73,5800.0,44.3867,44.3867,44.3438,44.3524,5800.0
2011-09-20 12:15:00,51.72,51.76,51.66,51.66,22000.0,44.3438,44.3781,44.2924,44.2924,22000.0
2011-09-20 12:20:00,51.67,51.76,51.67,51.76,5700.0,44.301,44.3781,44.301,44.3781,5700.0
2011-09-20 12:25:00,51.76,51.8,51.76,51.77,9600.0,44.3781,44.4124,44.3781,44.3867,9600.0
2011-09-20 12:30:00,51.77,51.77,51.69,51.71,8500.0,44.3867,44.3867,44.3181,44.3353,8500.0
2011-09-20 12:35:00,51.71,51.71,51.61,51.62,8000.0,44.3353,44.3353,44.2495,44.2581,8000.0
2011-09-20 12:40:00,51.62,51.62,51.55,51.56,13700.0,44.2581,44.2581,44.1981,44.2067,13700.0
2011-09-20 12:45:00,51.56,51.62,51.56,51.62,10300.0,44.2067,44.2581,44.2067,44.2581,10300.0
2011-09-20 12:50:00,51.63,51.74,51.62,51.74,7800.0,44.2667,44.361,44.2581,44.361,7800.0
2011-09-20 12:55:00,51.74,51.8,51.74,51.78,8900.0,44.361,44.4124,44.361,44.3953,8900.0
2011-09-20 13:00:00,51.77,51.83,51.76,51.83,10500.0,44.3867,44.4382,44.3781,44.4382,10500.0
2011-09-20 13:05:00,51.82,51.82,51.75,51.75,7900.0,44.4296,44.4296,44.3696,44.3696,7900.0
2011-09-20 13:10:00,51.77,51.84,51.76,51.84,8000.0,44.3867,44.4467,44.3781,44.4467,8000.0
2011-09-20 13:15:00,51.83,51.87,51.83,51.87,13800.0,44.4382,44.4724,44.4382,44.4724,13800.0
2011-09-20 13:20:00,51.85,51.92,51.84,51.92,23200.0,44.4553,44.5153,44.4467,44.5153,23200.0
2011-09-20 13:25:00,51.92,52.0,51.91,51.99,10900.0,44.5153,44.5839,44.5067,44.5753,10900.0
2011-09-20 13:30:00,51.99,52.01,51.99,52.0,35400.0,44.5753,44.5925,44.5753,44.5839,35400.0
2011-09-20 13:35:00,52.0,52.01,51.96,51.96,15200.0,44.5839,44.5925,44.5496,44.5496,15200.0
2011-09-20 13:40:00,51.95,51.95,51.85,51.86,9500.0,44.541,44.541,44.4553,44.4639,9500.0
2011-09-20 13:45:00,51.85,51.94,51.82,51.91,12900.0,44.4553,44.5325,44.4296,44.5067,12900.0
2011-09-20 13:50:00,51.9,51.93,51.86,51.9,9600.0,44.4982,44.5239,44.4639,44.4982,9600.0
2011-09-20 13:55:00,51.89,51.94,51.87,51.91,12100.0,44.4896,44.5325,44.4724,44.5067,12100.0
2011-09-20 14:00:00,51.9,51.91,51.79,51.84,23300.0,44.4982,44.5067,44.4039,44.4467,23300.0
2011-09-20 14:05:00,51.84,51.97,51.82,51.97,15800.0,44.4467,44.5582,44.4296,44.5582,15800.0
2011-09-20 14:10:00,51.97,52.01,51.94,52.0,15800.0,44.5582,44.5925,44.5325,44.5839,15800.0
2011-09-20 14:15:00,51.98,52.08,51.97,52.07,23900.0,44.5668,44.6525,44.5582,44.6439,23900.0
2011-09-20 14:20:00,52.08,52.1,52.04,52.07,10900.0,44.6525,44.6696,44.6182,44.6439,10900.0
2011-09-20 14:25:00,52.07,52.07,52.01,52.07,13600.0,44.6439,44.6439,44.5925,44.6439,13600.0
2011-09-20 14:30:00,52.07,52.12,51.95,51.98,19200.0,44.6439,44.6868,44.541,44.5668,19200.0
2011-09-20 14:35:00,51.96,51.98,51.92,51.93,9800.0,44.5496,44.5668,44.5153,44.5239,9800.0
2011-09-20 14:40:00,51.92,51.93,51.83,51.87,15400.0,44.5153,44.5239,44.4382,44.4724,15400.0
2011-09-20 14:45:00,51.87,51.89,51.82,51.86,16400.0,44.4724,44.4896,44.4296,44.4639,16400.0
2011-09-20 14:50:00,51.85,51.92,51.82,51.92,10000.0,44.4553,44.5153,44.4296,44.5153,10000.0
2011-09-20 14:55:00,51.91,51.95,51.89,51.89,16600.0,44.5067,44.541,44.4896,44.4896,16600.0
2011-09-20 15:00:00,51.89,51.99,51.84,51.84,23300.0,44.4896,44.5753,44.4467,44.4467,23300.0
2011-09-20 15:05:00,51.84,51.85,51.71,51.73,18200.0,44.4467,44.4553,44.3353,44.3524,18200.0
2011-09-20 15:10:00,51.74,51.84,51.72,51.79,12200.0,44.361,44.4467,44.3438,44.4039,12200.0
2011-09-20 15:15:00,51.78,51.8,51.69,51.72,13100.0,44.3953,44.4124,44.3181,44.3438,13100.0
2011-09-20 15:20:00,51.72,51.72,51.63,51.63,14300.0,44.3438,44.3438,44.2667,44.2667,14300.0
2011-09-20 15:25:00,51.63,51.72,51.59,51.66,18100.0,44.2667,44.3438,44.2324,44.2924,18100.0
2011-09-20 15:30:00,51.65,51.68,51.63,51.65,13800.0,44.2838,44.3095,44.2667,44.2838,13800.0
2011-09-20 15:35:00,51.64,51.7,51.6,51.68,19900.0,44.2752,44.3267,44.241,44.3095,19900.0
2011-09-20 15:40:00,51.68,51.68,51.54,51.55,16900.0,44.3095,44.3095,44.1895,44.1981,16900.0
2011-09-20 15:45:00,51.55,51.55,51.43,51.49,47400.0,44.1981,44.1981,44.0952,44.1466,47400.0
2011-09-20 15:50:00,51.5,51.56,51.41,51.52,34200.0,44.1552,44.2067,44.0781,44.1724,34200.0
2011-09-20 15:55:00,51.52,51.52,51.41,51.42,72600.0,44.1724,44.1724,44.0781,44.0866,72600.0
2011-09-21 09:30:00,50.94,51.18,50.93,51.18,60800.0,43.6751,43.8809,43.6665,43.8809,60800.0
2011-09-21 09:35:00,51.21,51.22,50.99,51.13,41000.0,43.9066,43.9151,43.7179,43.838,41000.0
2011-09-21 09:40:00,51.16,51.32,51.09,51.12,14400.0,43.8637,44.0009,43.8037,43.8294,14400.0
2011-09-21 09:45:00,51.1,51.16,51.06,51.07,25500.0,43.8123,43.8637,43.778,43.7865,25500.0
2011-09-21 09:50:00,51.04,51.15,50.95,51.15,14600.0,43.7608,43.8551,43.6837,43.8551,14600.0
2011-09-21 09:55:00,51.13,51.3,51.09,51.29,18600.0,43.838,43.9837,43.8037,43.9752,18600.0
2011-09-21 10:00:00,51.34,51.42,51.2,51.32,80300.0,44.018,44.0866,43.898,44.0009,80300.0
2011-09-21 10:05:00,51.33,51.46,51.31,51.32,39400.0,44.0095,44.1209,43.9923,44.0009,39400.0
2011-09-21 10:10:00,51.32,51.45,51.31,51.37,26200.0,44.0009,44.1123,43.9923,44.0438,26200.0
2011-09-21 10:15:00,51.35,51.47,51.32,51.45,20600.0,44.0266,44.1295,44.0009,44.1123,20600.0
2011-09-21 10:20:00,51.46,51.48,51.39,51.42,29300.0,44.1209,44.1381,44.0609,44.0866,29300.0
2011-09-21 10:25:00,51.42,51.45,51.39,51.42,26900.0,44.0866,44.1123,44.0609,44.0866,26900.0
2011-09-21 10:30:00,51.43,51.45,51.35,51.39,11000.0,44.0952,44.1123,44.0266,44.0609,11000.0
2011-09-21 10:35:00,51.4,51.42,51.34,51.4,14000.0,44.0695,44.0866,44.018,44.0695,14000.0
2011-09-21 10:40:00,51.41,51.46,51.36,51.46,11200.0,44.0781,44.1209,44.0352,44.1209,11200.0
2011-09-21 10:45:00,51.48,51.48,51.37,51.38,9200.0,44.1381,44.1381,44.0438,44.0523,9200.0
2011-09-21 10:50:00,51.37,51.38,51.33,51.34,29700.0,44.0438,44.0523,44.0095,44.018,29700.0
2011-09-21 10:55:00,51.34,51.4,51.3,51.4,19600.0,44.018,44.0695,43.9837,44.0695,19600.0
2011-09-21 11:00:00,51.39,51.44,51.34,51.38,16000.0,44.0609,44.1038,44.018,44.0523,16000.0
2011-09-21 11:05:00,51.37,51.38,51.2,51.2,18200.0,44.0438,44.0523,43.898,43.898,18200.0
2011-09-21 11:10:00,51.21,51.33,51.19,51.3,20300.0,43.9066,44.0095,43.8894,43.9837,20300.0
2011-09-21 11:15:00,51.28,51.28,51.16,51.19,18300.0,43.9666,43.9666,43.8637,43.8894,18300.0
2011-09-21 11:20:00,51.19,51.19,51.13,51.13,21100.0,43.8894,43.8894,43.838,43.838,21100.0
2011-09-21 11:25:00,51.14,51.2,51.14,51.18,12300.0,43.8466,43.898,43.8466,43.8809,12300.0
2011-09-21 11:30:00,51.18,51.2,51.15,51.2,19600.0,43.8809,43.898,43.8551,43.898,19600.0
2011-09-21 11:35:00,51.19,51.32,51.19,51.32,22800.0,43.8894,44.0009,43.8894,44.0009,22800.0
2011-09-21 11:40:00,51.31,51.36,51.24,51.27,13400.0,43.9923,44.0352,43.9323,43.958,13400.0
2011-09-21 11:45:00,51.26,51.31,51.23,51.29,9400.0,43.9494,43.9923,43.9237,43.9752,9400.0
2011-09-21 11:50:00,51.29,51.29,51.18,51.23,13900.0,43.9752,43.9752,43.8809,43.9237,13900.0
2011-09-21 11:55:00,51.22,51.22,51.17,51.2,18700.0,43.9151,43.9151,43.8723,43.898,18700.0
2011-09-21 12:00:00,51.2,51.24,51.2,51.23,6000.0,43.898,43.9323,43.898,43.9237,6000.0
2011-09-21 12:05:00,51.22,51.24,51.19,51.24,9600.0,43.9151,43.9323,43.8894,43.9323,9600.0
2011-09-21 12:10:00,51.24,51.25,51.23,51.24,6900.0,43.9323,43.9409,43.9237,43.9323,6900.0
2011-09-21 12:15:00,51.24,51.35,51.24,51.33,10400.0,43.9323,44.0266,43.9323,44.0095,10400.0
2011-09-21 12:20:00,51.33,51.34,51.29,51.3,12300.0,44.0095,44.018,43.9752,43.9837,12300.0
2011-09-21 12:25:00,51.3,51.3,51.2,51.23,50600.0,43.9837,43.9837,43.898,43.9237,50600.0
2011-09-21 12:30:00,51.23,51.32,51.22,51.32,14300.0,43.9237,44.0009,43.9151,44.0009,14300.0
2011-09-21 12:35:00,51.3,51.4,51.25,51.37,24800.0,43.9837,44.0695,43.9409,44.0438,24800.0
2011-09-21 12:40:00,51.35,51.38,51.34,51.35,10300.0,44.0266,44.0523,44.018,44.0266,10300.0
2011-09-21 12:45:00,51.35,51.37,51.27,51.31,50100.0,44.0266,44.0438,43.958,43.9923,50100.0
2011-09-21 12:50:00,51.29,51.33,51.22,51.27,16000.0,43.9752,44.0095,43.9151,43.958,16000.0
2011-09-21 12:55:00,51.26,51.29,51.24,51.25,16500.0,43.9494,43.9752,43.9323,43.9409,16500.0
2011-09-21 13:00:00,51.24,51.3,51.21,51.26,109800.0,43.9323,43.9837,43.9066,43.9494,109800.0
2011-09-21 13:05:00,51.25,51.31,51.23,51.28,16300.0,43.9409,43.9923,43.9237,43.9666,16300.0
2011-09-21 13:10:00,51.27,51.29,51.23,51.23,8500.0,43.958,43.9752,43.9237,43.9237,8500.0
2011-09-21 13:15:00,51.23,51.24,51.15,51.16,22000.0,43.9237,43.9323,43.8551,43.8637,22000.0
2011-09-21 13:20:00,51.15,51.15,51.07,51.12,53500.0,43.8551,43.8551,43.7865,43.8294,53500.0
2011-09-21 13:25:00,51.11,51.14,51.08,51.1,7100.0,43.8208,43.8466,43.7951,43.8123,7100.0
2011-09-21 13:30:00,51.1,51.15,51.05,51.06,8500.0,43.8123,43.8551,43.7694,43.778,8500.0
2011-09-21 13:35:00,51.08,51.15,51.05,51.12,19100.0,43.7951,43.8551,43.7694,43.8294,19100.0
2011-09-21 13:40:00,51.11,51.15,51.07,51.07,10300.0,43.8208,43.8551,43.7865,43.7865,10300.0
2011-09-21 13:45:00,51.07,51.13,51.06,51.11,11400.0,43.7865,43.838,43.778,43.8208,11400.0
2011-09-21 13:50:00,51.1,51.17,51.09,51.16,13900.0,43.8123,43.8723,43.8037,43.8637,13900.0
2011-09-21 13:55:00,51.17,51.19,51.13,51.18,9800.0,43.8723,43.8894,43.838,43.8809,9800.0
2011-09-21 14:00:00,51.16,51.21,51.11,51.19,8700.0,43.8637,43.9066,43.8208,43.8894,8700.0
2011-09-21 14:05:00,51.2,51.25,51.18,51.22,12500.0,43.898,43.9409,43.8809,43.9151,12500.0
2011-09-21 14:10:00,51.22,51.25,51.18,51.21,9900.0,43.9151,43.9409,43.8809,43.9066,9900.0
2011-09-21 14:15:00,51.24,51.28,51.16,51.23,9800.0,43.9323,43.9666,43.8637,43.9237,9800.0
2011-09-21 14:20:00,51.23,51.48,51.14,51.3,61400.0,43.9237,44.1381,43.8466,43.9837,61400.0
2011-09-21 14:25:00,51.27,51.29,50.98,51.18,34700.0,43.958,43.9752,43.7094,43.8809,34700.0
2011-09-21 14:30:00,51.18,51.24,51.09,51.12,22000.0,43.8809,43.9323,43.8037,43.8294,22000.0
2011-09-21 14:35:00,51.1,51.1,50.64,50.74,36600.0,43.8123,43.8123,43.4179,43.5036,36600.0
2011-09-21 14:40:00,50.76,50.88,50.71,50.82,26500.0,43.5208,43.6236,43.4779,43.5722,26500.0
2011-09-21 14:45:00,50.79,51.06,50.78,51.06,44400.0,43.5465,43.778,43.5379,43.778,44400.0
2011-09-21 14:50:00,51.06,51.1,51.0,51.03,30600.0,43.778,43.8123,43.7265,43.7522,30600.0
2011-09-21 14:55:00,51.03,51.07,50.94,51.01,30300.0,43.7522,43.7865,43.6751,43.7351,30300.0
2011-09-21 15:00:00,51.01,51.05,50.96,51.05,42800.0,43.7351,43.7694,43.6922,43.7694,42800.0
2011-09-21 15:05:00,51.07,51.19,51.07,51.18,49800.0,43.7865,43.8894,43.7865,43.8809,49800.0
2011-09-21 15:10:00,51.17,51.32,51.14,51.25,32000.0,43.8723,44.0009,43.8466,43.9409,32000.0
2011-09-21 15:15:00,51.26,51.3,51.1,51.15,36200.0,43.9494,43.9837,43.8123,43.8551,36200.0
2011-09-21 15:20:00,51.16,51.19,51.04,51.08,30500.0,43.8637,43.8894,43.7608,43.7951,30500.0
2011-09-21 15:25:00,51.08,51.08,50.97,51.01,46200.0,43.7951,43.7951,43.7008,43.7351,46200.0
2011-09-21 15:30:00,51.02,51.04,50.86,50.88,38400.0,43.7437,43.7608,43.6065,43.6236,38400.0
2011-09-21 15:35:00,50.87,50.87,50.6,50.61,45100.0,43.6151,43.6151,43.3836,43.3921,45100.0
2011-09-21 15:40:00,50.61,50.63,50.53,50.55,43700.0,43.3921,43.4093,43.3236,43.3407,43700.0
2011-09-21 15:45:00,50.54,50.54,50.47,50.49,65800.0,43.3321,43.3321,43.2721,43.2893,65800.0
2011-09-21 15:50:00,50.49,50.5,50.41,50.44,85400.0,43.2893,43.2978,43.2207,43.2464,85400.0
2011-09-21 15:55:00,50.44,50.44,50.19,50.19,164700.0,43.2464,43.2464,43.032,43.032,164700.0
2011-09-22 09:30:00,48.51,49.47,48.51,48.62,60000.0,41.5916,42.4147,41.5916,41.686,60000.0
2011-09-22 09:35:00,48.62,48.86,48.49,48.86,25100.0,41.686,41.8917,41.5745,41.8917,25100.0
2011-09-22 09:40:00,48.89,48.91,48.67,48.89,52800.0,41.9174,41.9346,41.7288,41.9174,52800.0
2011-09-22 09:45:00,48.86,48.9,48.68,48.69,101200.0,41.8917,41.926,41.7374,41.746,101200.0
2011-09-22 09:50:00,48.69,48.76,48.61,48.74,70000.0,41.746,41.806,41.6774,41.7888,70000.0
2011-09-22 09:55:00,48.73,48.83,48.65,48.65,59800.0,41.7803,41.866,41.7117,41.7117,59800.0
2011-09-22 10:00:00,48.65,48.74,48.61,48.67,81600.0,41.7117,41.7888,41.6774,41.7288,81600.0
2011-09-22 10:05:00,48.69,48.74,48.64,48.73,50000.0,41.746,41.7888,41.7031,41.7803,50000.0
2011-09-22 10:10:00,48.73,48.78,48.65,48.69,64000.0,41.7803,41.8231,41.7117,41.746,64000.0
2011-09-22 10:15:00,48.68,48.73,48.61,48.69,24400.0,41.7374,41.7803,41.6774,41.746,24400.0
2011-09-22 10:20:00,48.68,48.77,48.68,48.71,73800.0,41.7374,41.8146,41.7374,41.7631,73800.0
2011-09-22 10:25:00,48.7,48.71,48.56,48.6,26800.0,41.7545,41.7631,41.6345,41.6688,26800.0
2011-09-22 10:30:00,48.61,48.86,48.58,48.79,40800.0,41.6774,41.8917,41.6517,41.8317,40800.0
2011-09-22 10:35:00,48.79,48.82,48.63,48.63,25000.0,41.8317,41.8574,41.6945,41.6945,25000.0
2011-09-22 10:40:00,48.63,48.75,48.6,48.75,99900.0,41.6945,41.7974,41.6688,41.7974,99900.0
2011-09-22 10:45:00,48.74,48.76,48.7,48.73,61400.0,41.7888,41.806,41.7545,41.7803,61400.0
2011-09-22 10:50:00,48.74,48.85,48.69,48.72,87200.0,41.7888,41.8832,41.746,41.7717,87200.0
2011-09-22 10:55:00,48.73,48.77,48.64,48.64,102200.0,41.7803,41.8146,41.7031,41.7031,102200.0
2011-09-22 11:00:00,48.65,48.77,48.63,48.72,37700.0,41.7117,41.8146,41.6945,41.7717,37700.0
2011-09-22 11:05:00,48.73,48.81,48.73,48.77,42700.0,41.7803,41.8489,41.7803,41.8146,42700.0
2011-09-22 11:10:00,48.76,48.81,48.73,48.76,47900.0,41.806,41.8489,41.7803,41.806,47900.0
2011-09-22 11:15:00,48.75,48.82,48.7,48.81,47400.0,41.7974,41.8574,41.7545,41.8489,47400.0
2011-09-22 11:20:00,48.81,48.82,48.78,48.78,41400.0,41.8489,41.8574,41.8231,41.8231,41400.0
2011-09-22 11:25:00,48.78,48.81,48.7,48.78,86600.0,41.8231,41.8489,41.7545,41.8231,86600.0
2011-09-22 11:30:00,48.77,48.87,48.77,48.8,72700.0,41.8146,41.9003,41.8146,41.8403,72700.0
2011-09-22 11:35:00,48.8,48.83,48.75,48.77,70900.0,41.8403,41.866,41.7974,41.8146,70900.0
2011-09-22 11:40:00,48.77,48.8,48.75,48.8,29400.0,41.8146,41.8403,41.7974,41.8403,29400.0
2011-09-22 11:45:00,48.79,48.87,48.77,48.83,77700.0,41.8317,41.9003,41.8146,41.866,77700.0
2011-09-22 11:50:00,48.81,48.86,48.81,48.84,70600.0,41.8489,41.8917,41.8489,41.8746,70600.0
2011-09-22 11:55:00,48.85,48.93,48.84,48.91,58600.0,41.8832,41.9517,41.8746,41.9346,58600.0
2011-09-22 12:00:00,48.92,48.96,48.88,48.89,47500.0,41.9432,41.9775,41.9089,41.9174,47500.0
2011-09-22 12:05:00,48.88,49.0,48.83,48.98,43300.0,41.9089,42.0118,41.866,41.9946,43300.0
2011-09-22 12:10:00,48.98,49.01,48.9,48.96,122400.0,41.9946,42.0203,41.926,41.9775,122400.0
2011-09-22 12:15:00,48.95,48.95,48.86,48.9,37400.0,41.9689,41.9689,41.8917,41.926,37400.0
2011-09-22 12:20:00,48.91,48.91,48.85,48.9,55400.0,41.9346,41.9346,41.8832,41.926,55400.0
2011-09-22 12:25:00,48.9,49.02,48.87,48.99,44000.0,41.926,42.0289,41.9003,42.0032,44000.0
2011-09-22 12:30:00,49.0,49.08,48.99,49.06,51600.0,42.0118,42.0803,42.0032,42.0632,51600.0
2011-09-22 12:35:00,49.08,49.15,49.05,49.14,21700.0,42.0803,42.1404,42.0546,42.1318,21700.0
2011-09-22 12:40:00,49.15,49.31,49.15,49.18,37800.0,42.1404,42.2775,42.1404,42.1661,37800.0
2011-09-22 12:45:00,49.18,49.26,49.14,49.25,26300.0,42.1661,42.2347,42.1318,42.2261,26300.0
2011-09-22 12:50:00,49.26,49.48,49.26,49.47,27100.0,42.2347,42.4233,42.2347,42.4147,27100.0
2011-09-22 12:55:00,49.47,49.6,49.46,49.6,34200.0,42.4147,42.5262,42.4062,42.5262,34200.0
2011-09-22 13:00:00,49.6,49.63,49.44,49.44,33500.0,42.5262,42.5519,42.389,42.389,33500.0
2011-09-22 13:05:00,49.45,49.45,49.1,49.12,43400.0,42.3976,42.3976,42.0975,42.1146,43400.0
2011-09-22 13:10:00,49.12,49.21,49.1,49.2,28100.0,42.1146,42.1918,42.0975,42.1832,28100.0
2011-09-22 13:15:00,49.2,49.25,49.17,49.19,24200.0,42.1832,42.2261,42.1575,42.1747,24200.0
2011-09-22 13:20:00,49.18,49.18,49.04,49.09,29400.0,42.1661,42.1661,42.0461,42.0889,29400.0
2011-09-22 13:25:00,49.07,49.13,49.02,49.1,18300.0,42.0718,42.1232,42.0289,42.0975,18300.0
2011-09-22 13:30:00,49.1,49.13,49.02,49.12,27600.0,42.0975,42.1232,42.0289,42.1146,27600.0
2011-09-22 13:35:00,49.12,49.12,49.0,49.04,23100.0,42.1146,42.1146,42.0118,42.0461,23100.0
2011-09-22 13:40:00,49.04,49.11,49.01,49.06,20600.0,42.0461,42.1061,42.0203,42.0632,20600.0
2011-09-22 13:45:00,49.05,49.07,49.0,49.04,27000.0,42.0546,42.0718,42.0118,42.0461,27000.0
2011-09-22 13:50:00,49.04,49.09,49.0,49.0,23900.0,42.0461,42.0889,42.0118,42.0118,23900.0
2011-09-22 13:55:00,49.01,49.04,48.99,49.0,60000.0,42.0203,42.0461,42.0032,42.0118,60000.0
2011-09-22 14:00:00,49.01,49.06,48.99,49.06,70100.0,42.0203,42.0632,42.0032,42.0632,70100.0
2011-09-22 14:05:00,49.06,49.15,49.05,49.1,42400.0,42.0632,42.1404,42.0546,42.0975,42400.0
2011-09-22 14:10:00,49.09,49.1,49.02,49.04,105400.0,42.0889,42.0975,42.0289,42.0461,105400.0
2011-09-22 14:15:00,49.03,49.07,48.98,49.0,73800.0,42.0375,42.0718,41.9946,42.0118,73800.0
2011-09-22 14:20:00,49.02,49.31,48.99,49.26,203000.0,42.0289,42.2775,42.0032,42.2347,203000.0
2011-09-22 14:25:00,49.26,49.41,49.13,49.3,54500.0,42.2347,42.3633,42.1232,42.269,54500.0
2011-09-22 14:30:00,49.29,49.31,49.0,49.04,58500.0,42.2604,42.2775,42.0118,42.0461,58500.0
2011-09-22 14:35:00,49.04,49.13,48.94,49.0,43700.0,42.0461,42.1232,41.9603,42.0118,43700.0
2011-09-22 14:40:00,48.99,49.17,48.96,49.11,50300.0,42.0032,42.1575,41.9775,42.1061,50300.0
2011-09-22 14:45:00,49.11,49.16,49.01,49.01,40500.0,42.1061,42.1489,42.0203,42.0203,40500.0
2011-09-22 14:50:00,49.02,49.05,48.97,49.01,24700.0,42.0289,42.0546,41.986,42.0203,24700.0
2011-09-22 14:55:00,49.01,49.01,48.92,48.93,65400.0,42.0203,42.0203,41.9432,41.9517,65400.0
2011-09-22 15:00:00,48.93,48.99,48.92,48.94,57200.0,41.9517,42.0032,41.9432,41.9603,57200.0
2011-09-22 15:05:00,48.94,49.05,48.94,49.02,49300.0,41.9603,42.0546,41.9603,42.0289,49300.0
2011-09-22 15:10:00,49.04,49.08,48.99,49.0,56600.0,42.0461,42.0803,42.0032,42.0118,56600.0
2011-09-22 15:15:00,49.01,49.11,48.99,49.04,23800.0,42.0203,42.1061,42.0032,42.0461,23800.0
2011-09-22 15:20:00,49.03,49.03,48.87,48.89,67400.0,42.0375,42.0375,41.9003,41.9174,67400.0
2011-09-22 15:25:00,48.89,49.08,48.89,49.04,79900.0,41.9174,42.0803,41.9174,42.0461,79900.0
2011-09-22 15:30:00,49.06,49.23,49.0,49.23,80500.0,42.0632,42.209,42.0118,42.209,80500.0
2011-09-22 15:35:00,49.23,49.3,49.1,49.29,126400.0,42.209,42.269,42.0975,42.2604,126400.0
2011-09-22 15:40:00,49.29,49.35,49.24,49.29,160000.0,42.2604,42.3118,42.2175,42.2604,160000.0
2011-09-22 15:45:00,49.29,49.4,49.25,49.33,183800.0,42.2604,42.3547,42.2261,42.2947,183800.0
2011-09-22 15:50:00,49.33,49.36,49.14,49.16,157000.0,42.2947,42.3204,42.1318,42.1489,157000.0
2011-09-22 15:55:00,49.15,49.27,49.14,49.15,255200.0,42.1404,42.2433,42.1318,42.1404,255200.0
2011-09-23 09:30:00,49.04,49.06,48.65,48.86,45800.0,42.0461,42.0632,41.7117,41.8917,45800.0
2011-09-23 09:35:00,48.87,49.13,48.87,48.92,20200.0,41.9003,42.1232,41.9003,41.9432,20200.0
2011-09-23 09:40:00,48.92,49.17,48.88,49.1,30200.0,41.9432,42.1575,41.9089,42.0975,30200.0
2011-09-23 09:45:00,49.11,49.38,49.09,49.24,55500.0,42.1061,42.3376,42.0889,42.2175,55500.0
2011-09-23 09:50:00,49.25,49.57,49.16,49.54,43500.0,42.2261,42.5005,42.1489,42.4747,43500.0
2011-09-23 09:55:00,49.54,49.7,49.41,49.41,47200.0,42.4747,42.6119,42.3633,42.3633,47200.0
2011-09-23 10:00:00,49.4,49.45,49.18,49.2,30000.0,42.3547,42.3976,42.1661,42.1832,30000.0
2011-09-23 10:05:00,49.19,49.24,49.05,49.21,29500.0,42.1747,42.2175,42.0546,42.1918,29500.0
2011-09-23 10:10:00,49.25,49.33,49.01,49.01,20300.0,42.2261,42.2947,42.0203,42.0203,20300.0
2011-09-23 10:15:00,49.02,49.09,48.85,48.88,19600.0,42.0289,42.0889,41.8832,41.9089,19600.0
2011-09-23 10:20:00,48.88,48.9,48.8,48.83,15400.0,41.9089,41.926,41.8403,41.866,15400.0
2011-09-23 10:25:00,48.83,49.08,48.83,49.07,7000.0,41.866,42.0803,41.866,42.0718,7000.0
2011-09-23 10:30:00,49.05,49.18,49.05,49.08,9400.0,42.0546,42.1661,42.0546,42.0803,9400.0
2011-09-23 10:35:00,49.08,49.18,49.08,49.11,18300.0,42.0803,42.1661,42.0803,42.1061,18300.0
2011-09-23 10:40:00,49.11,49.13,48.99,49.09,22800.0,42.1061,42.1232,42.0032,42.0889,22800.0
2011-09-23 10:45:00,49.09,49.4,49.09,49.37,44500.0,42.0889,42.3547,42.0889,42.329,44500.0
2011-09-23 10:50:00,49.37,49.38,49.31,49.32,16100.0,42.329,42.3376,42.2775,42.2861,16100.0
2011-09-23 10:55:00,49.33,49.34,49.14,49.23,20200.0,42.2947,42.3033,42.1318,42.209,20200.0
2011-09-23 11:00:00,49.24,49.25,49.09,49.12,15700.0,42.2175,42.2261,42.0889,42.1146,15700.0
2011-09-23 11:05:00,49.11,49.3,49.11,49.28,18300.0,42.1061,42.269,42.1061,42.2518,18300.0
2011-09-23 11:10:00,49.29,49.3,49.22,49.22,20900.0,42.2604,42.269,42.2004,42.2004,20900.0
2011-09-23 11:15:00,49.22,49.31,49.17,49.3,23700.0,42.2004,42.2775,42.1575,42.269,23700.0
2011-09-23 11:20:00,49.3,49.46,49.29,49.43,15500.0,42.269,42.4062,42.2604,42.3804,15500.0
2011-09-23 11:25:00,49.46,49.46,49.35,49.38,19600.0,42.4062,42.4062,42.3118,42.3376,19600.0
2011-09-23 11:30:00,49.38,49.39,49.31,49.33,13400.0,42.3376,42.3461,42.2775,42.2947,13400.0
2011-09-23 11:35:00,49.33,49.33,49.16,49.19,8900.0,42.2947,42.2947,42.1489,42.1747,8900.0
2011-09-23 11:40:00,49.2,49.23,49.15,49.15,7200.0,42.1832,42.209,42.1404,42.1404,7200.0
2011-09-23 11:45:00,49.16,49.19,49.13,49.16,6400.0,42.1489,42.1747,42.1232,42.1489,6400.0
2011-09-23 11:50:00,49.14,49.15,49.05,49.13,27000.0,42.1318,42.1404,42.0546,42.1232,27000.0
2011-09-23 11:55:00,49.14,49.32,49.13,49.31,27700.0,42.1318,42.2861,42.1232,42.2775,27700.0
2011-09-23 12:00:00,49.32,49.34,49.2,49.24,14700.0,42.2861,42.3033,42.1832,42.2175,14700.0
2011-09-23 12:05:00,49.25,49.35,49.25,49.34,13700.0,42.2261,42.3118,42.2261,42.3033,13700.0
2011-09-23 12:10:00,49.35,49.35,49.25,49.26,4600.0,42.3118,42.3118,42.2261,42.2347,4600.0
2011-09-23 12:15:00,49.26,49.31,49.23,49.3,17000.0,42.2347,42.2775,42.209,42.269,17000.0
2011-09-23 12:20:00,49.31,49.31,49.19,49.19,4200.0,42.2775,42.2775,42.1747,42.1747,4200.0
2011-09-23 12:25:00,49.17,49.22,49.06,49.08,10300.0,42.1575,42.2004,42.0632,42.0803,10300.0
2011-09-23 12:30:00,49.09,49.16,49.08,49.13,8900.0,42.0889,42.1489,42.0803,42.1232,8900.0
2011-09-23 12:35:00,49.14,49.14,49.02,49.04,7900.0,42.1318,42.1318,42.0289,42.0461,7900.0
2011-09-23 12:40:00,49.05,49.05,48.91,48.92,20300.0,42.0546,42.0546,41.9346,41.9432,20300.0
2011-09-23 12:45:00,48.92,49.16,48.9,49.03,39900.0,41.9432,42.1489,41.926,42.0375,39900.0
2011-09-23 12:50:00,49.02,49.24,49.02,49.17,14200.0,42.0289,42.2175,42.0289,42.1575,14200.0
2011-09-23 12:55:00,49.18,49.26,49.15,49.15,79100.0,42.1661,42.2347,42.1404,42.1404,79100.0
2011-09-23 13:00:00,49.14,49.16,49.08,49.14,14000.0,42.1318,42.1489,42.0803,42.1318,14000.0
2011-09-23 13:05:00,49.13,49.13,49.0,49.02,17500.0,42.1232,42.1232,42.0118,42.0289,17500.0
2011-09-23 13:10:00,49.03,49.16,49.01,49.13,14700.0,42.0375,42.1489,42.0203,42.1232,14700.0
2011-09-23 13:15:00,49.13,49.13,49.02,49.02,8300.0,42.1232,42.1232,42.0289,42.0289,8300.0
2011-09-23 13:20:00,49.03,49.13,49.03,49.13,6000.0,42.0375,42.1232,42.0375,42.1232,6000.0
2011-09-23 13:25:00,49.14,49.26,49.13,49.18,71300.0,42.1318,42.2347,42.1232,42.1661,71300.0
2011-09-23 13:30:00,49.2,49.28,49.03,49.1,70200.0,42.1832,42.2518,42.0375,42.0975,70200.0
2011-09-23 13:35:00,49.11,49.13,49.07,49.08,10400.0,42.1061,42.1232,42.0718,42.0803,10400.0
2011-09-23 13:40:00,49.07,49.26,49.05,49.25,39700.0,42.0718,42.2347,42.0546,42.2261,39700.0
2011-09-23 13:45:00,49.25,49.28,49.18,49.27,15500.0,42.2261,42.2518,42.1661,42.2433,15500.0
2011-09-23 13:50:00,49.27,49.28,49.17,49.18,23000.0,42.2433,42.2518,42.1575,42.1661,23000.0
2011-09-23 13:55:00,49.17,49.17,49.06,49.07,40100.0,42.1575,42.1575,42.0632,42.0718,40100.0
2011-09-23 14:00:00,49.07,49.25,49.07,49.21,14400.0,42.0718,42.2261,42.0718,42.1918,14400.0
2011-09-23 14:05:00,49.21,49.23,49.07,49.09,24200.0,42.1918,42.209,42.0718,42.0889,24200.0
2011-09-23 14:10:00,49.08,49.12,49.02,49.02,17300.0,42.0803,42.1146,42.0289,42.0289,17300.0
2011-09-23 14:15:00,49.01,49.09,48.96,48.97,17600.0,42.0203,42.0889,41.9775,41.986,17600.0
2011-09-23 14:20:00,48.98,48.98,48.89,48.91,12300.0,41.9946,41.9946,41.9174,41.9346,12300.0
2011-09-23 14:25:00,48.89,48.91,48.82,48.88,15300.0,41.9174,41.9346,41.8574,41.9089,15300.0
2011-09-23 14:30:00,48.88,48.97,48.88,48.91,18400.0,41.9089,41.986,41.9089,41.9346,18400.0
2011-09-23 14:35:00,48.92,49.09,48.92,49.04,19400.0,41.9432,42.0889,41.9432,42.0461,19400.0
2011-09-23 14:40:00,49.04,49.08,49.02,49.02,11500.0,42.0461,42.0803,42.0289,42.0289,11500.0
2011-09-23 14:45:00,49.02,49.06,48.88,48.89,17700.0,42.0289,42.0632,41.9089,41.9174,17700.0
2011-09-23 14:50:00,48.89,48.91,48.86,48.9,13300.0,41.9174,41.9346,41.8917,41.926,13300.0
2011-09-23 14:55:00,48.9,48.91,48.72,48.74,29000.0,41.926,41.9346,41.7717,41.7888,29000.0
2011-09-23 15:00:00,48.74,48.88,48.73,48.85,23600.0,41.7888,41.9089,41.7803,41.8832,23600.0
2011-09-23 15:05:00,48.86,48.86,48.74,48.8,29500.0,41.8917,41.8917,41.7888,41.8403,29500.0
2011-09-23 15:10:00,48.8,49.02,48.76,49.01,30100.0,41.8403,42.0289,41.806,42.0203,30100.0
2011-09-23 15:15:00,49.0,49.04,48.94,48.96,23100.0,42.0118,42.0461,41.9603,41.9775,23100.0
2011-09-23 15:20:00,48.95,49.05,48.95,48.98,24600.0,41.9689,42.0546,41.9689,41.9946,24600.0
2011-09-23 15:25:00,48.98,49.06,48.95,49.06,30200.0,41.9946,42.0632,41.9689,42.0632,30200.0
2011-09-23 15:30:00,49.06,49.08,48.99,49.01,19000.0,42.0632,42.0803,42.0032,42.0203,19000.0
2011-09-23 15:35:00,49.02,49.18,49.02,49.15,65700.0,42.0289,42.1661,42.0289,42.1404,65700.0
2011-09-23 15:40:00,49.15,49.22,49.09,49.09,72300.0,42.1404,42.2004,42.0889,42.0889,72300.0
2011-09-23 15:45:00,49.09,49.14,49.01,49.02,35600.0,42.0889,42.1318,42.0203,42.0289,35600.0
2011-09-23 15:50:00,49.01,49.02,48.96,48.96,38000.0,42.0203,42.0289,41.9775,41.9775,38000.0
2011-09-23 15:55:00,48.96,49.08,48.94,49.05,95600.0,41.9775,42.0803,41.9603,42.0546,95600.0
2011-09-26 09:30:00,49.53,49.55,49.32,49.36,41500.0,42.4662,42.4833,42.2861,42.3204,41500.0
2011-09-26 09:35:00,49.33,49.37,49.16,49.18,15100.0,42.2947,42.329,42.1489,42.1661,15100.0
2011-09-26 09:40:00,49.06,49.26,49.05,49.26,11200.0,42.0632,42.2347,42.0546,42.2347,11200.0
2011-09-26 09:45:00,49.26,49.44,49.19,49.44,29000.0,42.2347,42.389,42.1747,42.389,29000.0
2011-09-26 09:50:00,49.43,49.43,49.19,49.28,24200.0,42.3804,42.3804,42.1747,42.2518,24200.0
2011-09-26 09:55:00,49.27,49.29,49.06,49.08,23000.0,42.2433,42.2604,42.0632,42.0803,23000.0
2011-09-26 10:00:00,49.08,49.17,49.06,49.16,17900.0,42.0803,42.1575,42.0632,42.1489,17900.0
2011-09-26 10:05:00,49.18,49.23,49.02,49.08,28700.0,42.1661,42.209,42.0289,42.0803,28700.0
2011-09-26 10:10:00,49.07,49.08,48.95,49.02,24400.0,42.0718,42.0803,41.9689,42.0289,24400.0
2011-09-26 10:15:00,49.02,49.02,48.83,48.89,32600.0,42.0289,42.0289,41.866,41.9174,32600.0
2011-09-26 10:20:00,48.89,49.24,48.88,49.21,29200.0,41.9174,42.2175,41.9089,42.1918,29200.0
2011-09-26 10:25:00,49.22,49.32,49.21,49.31,12000.0,42.2004,42.2861,42.1918,42.2775,12000.0
2011-09-26 10:30:00,49.29,49.29,49.09,49.09,25800.0,42.2604,42.2604,42.0889,42.0889,25800.0
2011-09-26 10:35:00,49.07,49.12,48.92,48.97,14900.0,42.0718,42.1146,41.9432,41.986,14900.0
2011-09-26 10:40:00,48.94,49.14,48.9,49.11,14300.0,41.9603,42.1318,41.926,42.1061,14300.0
2011-09-26 10:45:00,49.12,49.13,48.94,48.94,12700.0,42.1146,42.1232,41.9603,41.9603,12700.0
2011-09-26 10:50:00,48.95,49.2,48.95,49.15,61700.0,41.9689,42.1832,41.9689,42.1404,61700.0
2011-09-26 10:55:00,49.14,49.17,49.06,49.12,28400.0,42.1318,42.1575,42.0632,42.1146,28400.0
2011-09-26 11:00:00,49.12,49.19,49.08,49.16,19600.0,42.1146,42.1747,42.0803,42.1489,19600.0
2011-09-26 11:05:00,49.17,49.33,49.17,49.32,10300.0,42.1575,42.2947,42.1575,42.2861,10300.0
2011-09-26 11:10:00,49.32,49.52,49.24,49.44,30400.0,42.2861,42.4576,42.2175,42.389,30400.0
2011-09-26 11:15:00,49.42,49.52,49.41,49.5,17000.0,42.3719,42.4576,42.3633,42.4404,17000.0
2011-09-26 11:20:00,49.5,49.51,49.4,49.5,17000.0,42.4404,42.449,42.3547,42.4404,17000.0
2011-09-26 11:25:00,49.5,49.55,49.46,49.55,36600.0,42.4404,42.4833,42.4062,42.4833,36600.0
2011-09-26 11:30:00,49.54,49.56,49.44,49.48,17200.0,42.4747,42.4919,42.389,42.4233,17200.0
2011-09-26 11:35:00,49.49,49.55,49.43,49.53,25300.0,42.4319,42.4833,42.3804,42.4662,25300.0
2011-09-26 11:40:00,49.52,49.62,49.5,49.58,26300.0,42.4576,42.5433,42.4404,42.509,26300.0
2011-09-26 11:45:00,49.58,49.59,49.51,49.56,7000.0,42.509,42.5176,42.449,42.4919,7000.0
2011-09-26 11:50:00,49.56,49.58,49.45,49.57,31700.0,42.4919,42.509,42.3976,42.5005,31700.0
2011-09-26 11:55:00,49.58,49.63,49.56,49.59,17600.0,42.509,42.5519,42.4919,42.5176,17600.0
2011-09-26 12:00:00,49.59,49.61,49.53,49.54,18200.0,42.5176,42.5348,42.4662,42.4747,18200.0
2011-09-26 12:05:00,49.54,49.57,49.5,49.52,10400.0,42.4747,42.5005,42.4404,42.4576,10400.0
2011-09-26 12:10:00,49.52,49.53,49.47,49.47,9300.0,42.4576,42.4662,42.4147,42.4147,9300.0
2011-09-26 12:15:00,49.47,49.52,49.43,49.52,20000.0,42.4147,42.4576,42.3804,42.4576,20000.0
2011-09-26 12:20:00,49.52,49.59,49.46,49.48,15000.0,42.4576,42.5176,42.4062,42.4233,15000.0
2011-09-26 12:25:00,49.47,49.57,49.46,49.53,8900.0,42.4147,42.5005,42.4062,42.4662,8900.0
2011-09-26 12:30:00,49.53,49.59,49.53,49.56,13900.0,42.4662,42.5176,42.4662,42.4919,13900.0
2011-09-26 12:35:00,49.57,49.57,49.46,49.48,9300.0,42.5005,42.5005,42.4062,42.4233,9300.0
2011-09-26 12:40:00,49.47,49.53,49.4,49.43,24400.0,42.4147,42.4662,42.3547,42.3804,24400.0
2011-09-26 12:45:00,49.43,49.45,49.33,49.34,10200.0,42.3804,42.3976,42.2947,42.3033,10200.0
2011-09-26 12:50:00,49.33,49.37,49.29,49.36,9500.0,42.2947,42.329,42.2604,42.3204,9500.0
2011-09-26 12:55:00,49.36,49.41,49.29,49.39,9900.0,42.3204,42.3633,42.2604,42.3461,9900.0
2011-09-26 13:00:00,49.39,49.39,49.19,49.2,20800.0,42.3461,42.3461,42.1747,42.1832,20800.0
2011-09-26 13:05:00,49.19,49.2,49.12,49.13,25100.0,42.1747,42.1832,42.1146,42.1232,25100.0
2011-09-26 13:10:00,49.14,49.18,49.05,49.07,29400.0,42.1318,42.1661,42.0546,42.0718,29400.0
2011-09-26 13:15:00,49.07,49.15,49.05,49.11,16400.0,42.0718,42.1404,42.0546,42.1061,16400.0
2011-09-26 13:20:00,49.14,49.21,49.14,49.17,26100.0,42.1318,42.1918,42.1318,42.1575,26100.0
2011-09-26 13:25:00,49.2,49.25,49.16,49.2,17500.0,42.1832,42.2261,42.1489,42.1832,17500.0
2011-09-26 13:30:00,49.18,49.26,49.13,49.13,22000.0,42.1661,42.2347,42.1232,42.1232,22000.0
2011-09-26 13:35:00,49.11,49.18,49.04,49.18,32100.0,42.1061,42.1661,42.0461,42.1661,32100.0
2011-09-26 13:40:00,49.19,49.24,49.14,49.15,9700.0,42.1747,42.2175,42.1318,42.1404,9700.0
2011-09-26 13:45:00,49.18,49.34,49.18,49.25,17700.0,42.1661,42.3033,42.1661,42.2261,17700.0
2011-09-26 13:50:00,49.24,49.39,49.24,49.35,11600.0,42.2175,42.3461,42.2175,42.3118,11600.0
2011-09-26 13:55:00,49.35,49.36,49.32,49.35,13600.0,42.3118,42.3204,42.2861,42.3118,13600.0
2011-09-26 14:00:00,49.36,49.56,49.32,49.56,47500.0,42.3204,42.4919,42.2861,42.4919,47500.0
2011-09-26 14:05:00,49.53,49.54,49.39,49.43,22900.0,42.4662,42.4747,42.3461,42.3804,22900.0
2011-09-26 14:10:00,49.43,49.53,49.36,49.38,26000.0,42.3804,42.4662,42.3204,42.3376,26000.0
2011-09-26 14:15:00,49.38,49.41,49.3,49.34,13900.0,42.3376,42.3633,42.269,42.3033,13900.0
2011-09-26 14:20:00,49.31,49.49,49.31,49.42,22700.0,42.2775,42.4319,42.2775,42.3719,22700.0
2011-09-26 14:25:00,49.42,49.47,49.39,49.43,36900.0,42.3719,42.4147,42.3461,42.3804,36900.0
2011-09-26 14:30:00,49.43,49.53,49.37,49.53,54100.0,42.3804,42.4662,42.329,42.4662,54100.0
2011-09-26 14:35:00,49.53,49.59,49.52,49.57,12300.0,42.4662,42.5176,42.4576,42.5005,12300.0
2011-09-26 14:40:00,49.57,49.6,49.55,49.58,19300.0,42.5005,42.5262,42.4833,42.509,19300.0
2011-09-26 14:45:00,49.58,49.62,49.54,49.55,32100.0,42.509,42.5433,42.4747,42.4833,32100.0
2011-09-26 14:50:00,49.55,49.63,49.54,49.6,24200.0,42.4833,42.5519,42.4747,42.5262,24200.0
2011-09-26 14:55:00,49.61,49.74,49.6,49.74,31800.0,42.5348,42.6462,42.5262,42.6462,31800.0
2011-09-26 15:00:00,49.75,49.91,49.74,49.9,56800.0,42.6548,42.792,42.6462,42.7834,56800.0
2011-09-26 15:05:00,49.89,49.9,49.8,49.88,37100.0,42.7748,42.7834,42.6977,42.7663,37100.0
2011-09-26 15:10:00,49.88,49.96,49.86,49.96,27200.0,42.7663,42.8348,42.7491,42.8348,27200.0
2011-09-26 15:15:00,49.95,50.12,49.94,50.11,52600.0,42.8263,42.972,42.8177,42.9635,52600.0
2011-09-26 15:20:00,50.12,50.2,50.07,50.19,42100.0,42.972,43.0406,42.9292,43.032,42100.0
2011-09-26 15:25:00,50.19,50.2,50.11,50.12,30300.0,43.032,43.0406,42.9635,42.972,30300.0
2011-09-26 15:30:00,50.12,50.12,50.04,50.09,38900.0,42.972,42.972,42.9034,42.9463,38900.0
2011-09-26 15:35:00,50.1,50.23,50.08,50.23,40700.0,42.9549,43.0663,42.9377,43.0663,40700.0
2011-09-26 15:40:00,50.24,50.26,50.12,50.15,94000.0,43.0749,43.0921,42.972,42.9977,94000.0
2011-09-26 15:45:00,50.14,50.3,50.14,50.25,66900.0,42.9892,43.1264,42.9892,43.0835,66900.0
2011-09-26 15:50:00,50.25,50.26,50.18,50.2,181100.0,43.0835,43.0921,43.0235,43.0406,181100.0
2011-09-26 15:55:00,50.21,50.29,50.18,50.25,175100.0,43.0492,43.1178,43.0235,43.0835,175100.0
2011-09-27 09:30:00,51.4,51.74,50.54,51.36,107400.0,44.0695,44.361,43.3321,44.0352,107400.0
2011-09-27 09:35:00,51.34,51.52,51.31,51.47,16400.0,44.018,44.1724,43.9923,44.1295,16400.0
2011-09-27 09:40:00,51.44,51.49,51.24,51.37,56400.0,44.1038,44.1466,43.9323,44.0438,56400.0
2011-09-27 09:45:00,51.35,51.46,51.13,51.45,49900.0,44.0266,44.1209,43.838,44.1123,49900.0
2011-09-27 09:50:00,51.46,51.75,51.46,51.59,43200.0,44.1209,44.3696,44.1209,44.2324,43200.0
2011-09-27 09:55:00,51.62,51.65,51.5,51.54,20000.0,44.2581,44.2838,44.1552,44.1895,20000.0
2011-09-27 10:00:00,51.52,51.68,51.25,51.25,54800.0,44.1724,44.3095,43.9409,43.9409,54800.0
2011-09-27 10:05:00,51.28,51.47,51.25,51.41,20700.0,43.9666,44.1295,43.9409,44.0781,20700.0
2011-09-27 10:10:00,51.4,51.47,51.34,51.34,25300.0,44.0695,44.1295,44.018,44.018,25300.0
2011-09-27 10:15:00,51.35,51.41,51.25,51.33,18200.0,44.0266,44.0781,43.9409,44.0095,18200.0
2011-09-27 10:20:00,51.34,51.47,51.3,51.45,13700.0,44.018,44.1295,43.9837,44.1123,13700.0
2011-09-27 10:25:00,51.45,51.53,51.43,51.51,17000.0,44.1123,44.1809,44.0952,44.1638,17000.0
2011-09-27 10:30:00,51.51,51.54,51.41,51.51,13900.0,44.1638,44.1895,44.0781,44.1638,13900.0
2011-09-27 10:35:00,51.52,51.67,51.52,51.6,31300.0,44.1724,44.301,44.1724,44.241,31300.0
2011-09-27 10:40:00,51.61,51.75,51.61,51.73,21500.0,44.2495,44.3696,44.2495,44.3524,21500.0
2011-09-27 10:45:00,51.73,51.92,51.71,51.85,25300.0,44.3524,44.5153,44.3353,44.4553,25300.0
2011-09-27 10:50:00,51.85,51.88,51.69,51.7,26600.0,44.4553,44.481,44.3181,44.3267,26600.0
2011-09-27 10:55:00,51.69,51.81,51.69,51.76,13200.0,44.3181,44.421,44.3181,44.3781,13200.0
2011-09-27 11:00:00,51.76,51.76,51.65,51.65,10600.0,44.3781,44.3781,44.2838,44.2838,10600.0
2011-09-27 11:05:00,51.65,51.66,51.49,51.54,26800.0,44.2838,44.2924,44.1466,44.1895,26800.0
2011-09-27 11:10:00,51.54,51.62,51.48,51.58,14600.0,44.1895,44.2581,44.1381,44.2238,14600.0
2011-09-27 11:15:00,51.58,51.76,51.58,51.76,14900.0,44.2238,44.3781,44.2238,44.3781,14900.0
2011-09-27 11:20:00,51.76,51.78,51.65,51.66,23300.0,44.3781,44.3953,44.2838,44.2924,23300.0
2011-09-27 11:25:00,51.67,51.73,51.66,51.67,8900.0,44.301,44.3524,44.2924,44.301,8900.0
2011-09-27 11:30:00,51.66,51.72,51.61,51.71,10200.0,44.2924,44.3438,44.2495,44.3353,10200.0
2011-09-27 11:35:00,51.71,51.74,51.63,51.63,2900.0,44.3353,44.361,44.2667,44.2667,2900.0
2011-09-27 11:40:00,51.63,51.64,51.5,51.5,8700.0,44.2667,44.2752,44.1552,44.1552,8700.0
2011-09-27 11:45:00,51.49,51.49,51.41,51.44,10000.0,44.1466,44.1466,44.0781,44.1038,10000.0
2011-09-27 11:50:00,51.44,51.6,51.43,51.6,17300.0,44.1038,44.241,44.0952,44.241,17300.0
2011-09-27 11:55:00,51.59,51.7,51.58,51.68,13100.0,44.2324,44.3267,44.2238,44.3095,13100.0
2011-09-27 12:00:00,51.68,51.71,51.64,51.64,12800.0,44.3095,44.3353,44.2752,44.2752,12800.0
2011-09-27 12:05:00,51.64,51.67,51.57,51.6,20600.0,44.2752,44.301,44.2152,44.241,20600.0
2011-09-27 12:10:00,51.59,51.69,51.59,51.59,55700.0,44.2324,44.3181,44.2324,44.2324,55700.0
2011-09-27 12:15:00,51.59,51.64,51.59,51.61,4100.0,44.2324,44.2752,44.2324,44.2495,4100.0
2011-09-27 12:20:00,51.59,51.6,51.54,51.55,5600.0,44.2324,44.241,44.1895,44.1981,5600.0
2011-09-27 12:25:00,51.55,51.55,51.47,51.55,8000.0,44.1981,44.1981,44.1295,44.1981,8000.0
2011-09-27 12:30:00,51.54,51.58,51.52,51.53,11800.0,44.1895,44.2238,44.1724,44.1809,11800.0
2011-09-27 12:35:00,51.53,51.63,51.53,51.62,5700.0,44.1809,44.2667,44.1809,44.2581,5700.0
2011-09-27 12:40:00,51.6,51.62,51.58,51.59,5700.0,44.241,44.2581,44.2238,44.2324,5700.0
2011-09-27 12:45:00,51.6,51.63,51.58,51.63,4400.0,44.241,44.2667,44.2238,44.2667,4400.0
2011-09-27 12:50:00,51.64,51.69,51.64,51.69,5800.0,44.2752,44.3181,44.2752,44.3181,5800.0
2011-09-27 12:55:00,51.69,51.7,51.64,51.66,3500.0,44.3181,44.3267,44.2752,44.2924,3500.0
2011-09-27 13:00:00,51.65,51.66,51.59,51.63,7600.0,44.2838,44.2924,44.2324,44.2667,7600.0
2011-09-27 13:05:00,51.63,51.68,51.63,51.66,6200.0,44.2667,44.3095,44.2667,44.2924,6200.0
2011-09-27 13:10:00,51.66,51.7,51.64,51.7,6500.0,44.2924,44.3267,44.2752,44.3267,6500.0
2011-09-27 13:15:00,51.68,51.74,51.67,51.74,8000.0,44.3095,44.361,44.301,44.361,8000.0
2011-09-27 13:20:00,51.74,51.75,51.68,51.74,3900.0,44.361,44.3696,44.3095,44.361,3900.0
2011-09-27 13:25:00,51.73,51.77,51.71,51.73,7900.0,44.3524,44.3867,44.3353,44.3524,7900.0
2011-09-27 13:30:00,51.72,51.72,51.58,51.58,13200.0,44.3438,44.3438,44.2238,44.2238,13200.0
2011-09-27 13:35:00,51.58,51.71,51.57,51.7,7500.0,44.2238,44.3353,44.2152,44.3267,7500.0
2011-09-27 13:40:00,51.69,51.7,51.58,51.6,18200.0,44.3181,44.3267,44.2238,44.241,18200.0
2011-09-27 13:45:00,51.6,51.66,51.6,51.65,13800.0,44.241,44.2924,44.241,44.2838,13800.0
2011-09-27 13:50:00,51.66,51.68,51.62,51.62,22200.0,44.2924,44.3095,44.2581,44.2581,22200.0
2011-09-27 13:55:00,51.62,51.67,51.61,51.62,51800.0,44.2581,44.301,44.2495,44.2581,51800.0
2011-09-27 14:00:00,51.62,51.69,51.61,51.67,56300.0,44.2581,44.3181,44.2495,44.301,56300.0
2011-09-27 14:05:00,51.67,51.7,51.63,51.64,36900.0,44.301,44.3267,44.2667,44.2752,36900.0
2011-09-27 14:10:00,51.63,51.7,51.63,51.69,55700.0,44.2667,44.3267,44.2667,44.3181,55700.0
2011-09-27 14:15:00,51.68,51.69,51.62,51.64,16200.0,44.3095,44.3181,44.2581,44.2752,16200.0
2011-09-27 14:20:00,51.64,51.65,51.59,51.62,18300.0,44.2752,44.2838,44.2324,44.2581,18300.0
2011-09-27 14:25:00,51.62,51.67,51.62,51.62,10400.0,44.2581,44.301,44.2581,44.2581,10400.0
2011-09-27 14:30:00,51.62,51.68,51.6,51.67,13700.0,44.2581,44.3095,44.241,44.301,13700.0
2011-09-27 14:35:00,51.68,51.68,51.59,51.62,17600.0,44.3095,44.3095,44.2324,44.2581,17600.0
2011-09-27 14:40:00,51.62,51.65,51.57,51.59,18100.0,44.2581,44.2838,44.2152,44.2324,18100.0
2011-09-27 14:45:00,51.58,51.63,51.58,51.6,17000.0,44.2238,44.2667,44.2238,44.241,17000.0
2011-09-27 14:50:00,51.6,51.65,51.59,51.6,17600.0,44.241,44.2838,44.2324,44.241,17600.0
2011-09-27 14:55:00,51.59,51.6,51.5,51.55,19200.0,44.2324,44.241,44.1552,44.1981,19200.0
2011-09-27 15:00:00,51.53,51.54,51.47,51.49,18400.0,44.1809,44.1895,44.1295,44.1466,18400.0
2011-09-27 15:05:00,51.49,51.49,51.25,51.32,48100.0,44.1466,44.1466,43.9409,44.0009,48100.0
2011-09-27 15:10:00,51.33,51.39,51.26,51.31,50200.0,44.0095,44.0609,43.9494,43.9923,50200.0
2011-09-27 15:15:00,51.31,51.37,51.25,51.37,45200.0,43.9923,44.0438,43.9409,44.0438,45200.0
2011-09-27 15:20:00,51.37,51.38,51.11,51.19,39200.0,44.0438,44.0523,43.8208,43.8894,39200.0
2011-09-27 15:25:00,51.2,51.23,51.09,51.21,64200.0,43.898,43.9237,43.8037,43.9066,64200.0
2011-09-27 15:30:00,51.2,51.3,51.1,51.27,79700.0,43.898,43.9837,43.8123,43.958,79700.0
2011-09-27 15:35:00,51.28,51.29,51.19,51.19,56800.0,43.9666,43.9752,43.8894,43.8894,56800.0
2011-09-27 15:40:00,51.2,51.27,51.15,51.24,114600.0,43.898,43.958,43.8551,43.9323,114600.0
2011-09-27 15:45:00,51.25,51.26,51.08,51.14,152900.0,43.9409,43.9494,43.7951,43.8466,152900.0
2011-09-27 15:50:00,51.13,51.15,50.92,50.94,80300.0,43.838,43.8551,43.6579,43.6751,80300.0
2011-09-27 15:55:00,50.94,51.08,50.91,51.08,175000.0,43.6751,43.7951,43.6494,43.7951,175000.0
2011-09-28 09:30:00,51.26,51.36,51.03,51.12,32700.0,43.9494,44.0352,43.7522,43.8294,32700.0
2011-09-28 09:35:00,51.08,51.29,51.08,51.15,81600.0,43.7951,43.9752,43.7951,43.8551,81600.0
2011-09-28 09:40:00,51.14,51.26,51.03,51.24,44700.0,43.8466,43.9494,43.7522,43.9323,44700.0
2011-09-28 09:45:00,51.24,51.34,51.17,51.18,37000.0,43.9323,44.018,43.8723,43.8809,37000.0
2011-09-28 09:50:00,51.19,51.29,51.18,51.23,91800.0,43.8894,43.9752,43.8809,43.9237,91800.0
2011-09-28 09:55:00,51.23,51.23,51.06,51.07,27900.0,43.9237,43.9237,43.778,43.7865,27900.0
2011-09-28 10:00:00,51.07,51.07,50.86,50.91,37400.0,43.7865,43.7865,43.6065,43.6494,37400.0
2011-09-28 10:05:00,50.91,51.07,50.89,51.07,32200.0,43.6494,43.7865,43.6322,43.7865,32200.0
2011-09-28 10:10:00,51.06,51.07,50.87,50.87,35000.0,43.778,43.7865,43.6151,43.6151,35000.0
2011-09-28 10:15:00,50.87,50.92,50.45,50.47,56800.0,43.6151,43.6579,43.255,43.2721,56800.0
2011-09-28 10:20:00,50.47,50.73,50.41,50.65,39200.0,43.2721,43.495,43.2207,43.4264,39200.0
2011-09-28 10:25:00,50.64,50.73,50.57,50.66,18500.0,43.4179,43.495,43.3578,43.435,18500.0
2011-09-28 10:30:00,50.68,50.7,50.41,50.48,21800.0,43.4522,43.4693,43.2207,43.2807,21800.0
2011-09-28 10:35:00,50.51,50.6,50.37,50.37,41200.0,43.3064,43.3836,43.1864,43.1864,41200.0
2011-09-28 10:40:00,50.37,50.47,50.3,50.34,22000.0,43.1864,43.2721,43.1264,43.1607,22000.0
2011-09-28 10:45:00,50.37,50.42,50.29,50.32,106700.0,43.1864,43.2292,43.1178,43.1435,106700.0
2011-09-28 10:50:00,50.31,50.57,50.3,50.57,90800.0,43.1349,43.3578,43.1264,43.3578,90800.0
2011-09-28 10:55:00,50.57,50.58,50.47,50.53,45900.0,43.3578,43.3664,43.2721,43.3236,45900.0
2011-09-28 11:00:00,50.52,50.56,50.33,50.36,30800.0,43.315,43.3493,43.1521,43.1778,30800.0
2011-09-28 11:05:00,50.37,50.39,50.19,50.3,23100.0,43.1864,43.2035,43.032,43.1264,23100.0
2011-09-28 11:10:00,50.3,50.44,50.22,50.37,12200.0,43.1264,43.2464,43.0578,43.1864,12200.0
2011-09-28 11:15:00,50.37,50.43,50.28,50.32,42700.0,43.1864,43.2378,43.1092,43.1435,42700.0
2011-09-28 11:20:00,50.33,50.33,50.19,50.31,23800.0,43.1521,43.1521,43.032,43.1349,23800.0
2011-09-28 11:25:00,50.31,50.34,50.24,50.3,17400.0,43.1349,43.1607,43.0749,43.1264,17400.0
2011-09-28 11:30:00,50.3,50.31,50.17,50.17,17800.0,43.1264,43.1349,43.0149,43.0149,17800.0
2011-09-28 11:35:00,50.17,50.46,50.15,50.39,42700.0,43.0149,43.2635,42.9977,43.2035,42700.0
2011-09-28 11:40:00,50.39,50.39,50.27,50.37,17300.0,43.2035,43.2035,43.1006,43.1864,17300.0
2011-09-28 11:45:00,50.37,50.37,50.26,50.29,18500.0,43.1864,43.1864,43.0921,43.1178,18500.0
2011-09-28 11:50:00,50.29,50.41,50.28,50.32,22500.0,43.1178,43.2207,43.1092,43.1435,22500.0
2011-09-28 11:55:00,50.34,50.37,50.27,50.35,16600.0,43.1607,43.1864,43.1006,43.1692,16600.0
2011-09-28 12:00:00,50.33,50.35,50.25,50.27,15700.0,43.1521,43.1692,43.0835,43.1006,15700.0
2011-09-28 12:05:00,50.27,50.28,50.11,50.19,40000.0,43.1006,43.1092,42.9635,43.032,40000.0
2011-09-28 12:10:00,50.19,50.3,50.17,50.18,31100.0,43.032,43.1264,43.0149,43.0235,31100.0
2011-09-28 12:15:00,50.18,50.19,50.1,50.14,16100.0,43.0235,43.032,42.9549,42.9892,16100.0
2011-09-28 12:20:00,50.15,50.29,50.15,50.21,34600.0,42.9977,43.1178,42.9977,43.0492,34600.0
2011-09-28 12:25:00,50.21,50.32,50.2,50.23,51600.0,43.0492,43.1435,43.0406,43.0663,51600.0
2011-09-28 12:30:00,50.23,50.27,50.18,50.19,18300.0,43.0663,43.1006,43.0235,43.032,18300.0
2011-09-28 12:35:00,50.19,50.2,50.07,50.07,23700.0,43.032,43.0406,42.9292,42.9292,23700.0
2011-09-28 12:40:00,50.07,50.07,49.91,49.91,27600.0,42.9292,42.9292,42.792,42.792,27600.0
2011-09-28 12:45:00,49.92,49.97,49.91,49.93,16300.0,42.8005,42.8434,42.792,42.8091,16300.0
2011-09-28 12:50:00,49.94,50.07,49.94,50.05,27700.0,42.8177,42.9292,42.8177,42.912,27700.0
2011-09-28 12:55:00,50.05,50.28,50.05,50.19,30100.0,42.912,43.1092,42.912,43.032,30100.0
2011-09-28 13:00:00,50.19,50.2,50.09,50.1,13100.0,43.032,43.0406,42.9463,42.9549,13100.0
2011-09-28 13:05:00,50.11,50.2,50.09,50.11,15500.0,42.9635,43.0406,42.9463,42.9635,15500.0
2011-09-28 13:10:00,50.11,50.11,50.02,50.03,10200.0,42.9635,42.9635,42.8863,42.8949,10200.0
2011-09-28 13:15:00,50.03,50.09,50.03,50.04,12900.0,42.8949,42.9463,42.8949,42.9034,12900.0
2011-09-28 13:20:00,50.05,50.06,49.94,50.0,15400.0,42.912,42.9206,42.8177,42.8691,15400.0
2011-09-28 13:25:00,50.01,50.02,49.9,49.91,21000.0,42.8777,42.8863,42.7834,42.792,21000.0
2011-09-28 13:30:00,49.91,49.91,49.66,49.71,17500.0,42.792,42.792,42.5776,42.6205,17500.0
2011-09-28 13:35:00,49.71,49.89,49.71,49.82,11400.0,42.6205,42.7748,42.6205,42.7148,11400.0
2011-09-28 13:40:00,49.82,49.87,49.77,49.77,18000.0,42.7148,42.7577,42.6719,42.6719,18000.0
2011-09-28 13:45:00,49.79,49.81,49.66,49.68,26500.0,42.6891,42.7062,42.5776,42.5948,26500.0
2011-09-28 13:50:00,49.69,49.71,49.58,49.61,19900.0,42.6034,42.6205,42.509,42.5348,19900.0
2011-09-28 13:55:00,49.62,49.63,49.54,49.58,37800.0,42.5433,42.5519,42.4747,42.509,37800.0
2011-09-28 14:00:00,49.58,49.6,49.48,49.5,31500.0,42.509,42.5262,42.4233,42.4404,31500.0
2011-09-28 14:05:00,49.5,49.65,49.48,49.65,17500.0,42.4404,42.5691,42.4233,42.5691,17500.0
2011-09-28 14:10:00,49.65,49.65,49.55,49.64,11600.0,42.5691,42.5691,42.4833,42.5605,11600.0
2011-09-28 14:15:00,49.63,49.66,49.61,49.64,13500.0,42.5519,42.5776,42.5348,42.5605,13500.0
2011-09-28 14:20:00,49.64,49.72,49.58,49.68,44400.0,42.5605,42.6291,42.509,42.5948,44400.0
2011-09-28 14:25:00,49.68,49.72,49.64,49.66,33200.0,42.5948,42.6291,42.5605,42.5776,33200.0
2011-09-28 14:30:00,49.66,49.83,49.66,49.79,37700.0,42.5776,42.7234,42.5776,42.6891,37700.0
2011-09-28 14:35:00,49.79,49.85,49.73,49.82,20100.0,42.6891,42.7405,42.6376,42.7148,20100.0
2011-09-28 14:40:00,49.82,49.88,49.81,49.84,15000.0,42.7148,42.7663,42.7062,42.732,15000.0
2011-09-28 14:45:00,49.85,49.86,49.7,49.71,26800.0,42.7405,42.7491,42.6119,42.6205,26800.0
2011-09-28 14:50:00,49.71,49.72,49.65,49.69,24200.0,42.6205,42.6291,42.5691,42.6034,24200.0
2011-09-28 14:55:00,49.69,49.77,49.68,49.73,19800.0,42.6034,42.6719,42.5948,42.6376,19800.0
2011-09-28 15:00:00,49.73,49.86,49.69,49.86,20300.0,42.6376,42.7491,42.6034,42.7491,20300.0
2011-09-28 15:05:00,49.87,49.89,49.82,49.84,15600.0,42.7577,42.7748,42.7148,42.732,15600.0
2011-09-28 15:10:00,49.85,50.02,49.84,49.89,28900.0,42.7405,42.8863,42.732,42.7748,28900.0
2011-09-28 15:15:00,49.9,49.93,49.7,49.74,33700.0,42.7834,42.8091,42.6119,42.6462,33700.0
2011-09-28 15:20:00,49.74,49.74,49.65,49.71,34100.0,42.6462,42.6462,42.5691,42.6205,34100.0
2011-09-28 15:25:00,49.71,49.75,49.57,49.59,35100.0,42.6205,42.6548,42.5005,42.5176,35100.0
2011-09-28 15:30:00,49.59,49.69,49.53,49.61,52900.0,42.5176,42.6034,42.4662,42.5348,52900.0
2011-09-28 15:35:00,49.62,49.63,49.42,49.47,69700.0,42.5433,42.5519,42.3719,42.4147,69700.0
2011-09-28 15:40:00,49.47,49.55,49.43,49.49,92700.0,42.4147,42.4833,42.3804,42.4319,92700.0
2011-09-28 15:45:00,49.48,49.48,49.18,49.22,77700.0,42.4233,42.4233,42.1661,42.2004,77700.0
2011-09-28 15:50:00,49.22,49.28,49.11,49.21,138800.0,42.2004,42.2518,42.1061,42.1918,138800.0
2011-09-28 15:55:00,49.21,49.31,49.21,49.26,213100.0,42.1918,42.2775,42.1918,42.2347,213100.0
2011-09-29 09:30:00,50.14,50.23,50.04,50.21,30800.0,42.9892,43.0663,42.9034,43.0492,30800.0
2011-09-29 09:35:00,50.19,50.39,49.95,49.95,53000.0,43.032,43.2035,42.8263,42.8263,53000.0
2011-09-29 09:40:00,49.96,49.98,49.8,49.93,17200.0,42.8348,42.852,42.6977,42.8091,17200.0
2011-09-29 09:45:00,49.97,50.23,49.95,50.2,25900.0,42.8434,43.0663,42.8263,43.0406,25900.0
2011-09-29 09:50:00,50.21,50.22,50.13,50.17,33300.0,43.0492,43.0578,42.9806,43.0149,33300.0
2011-09-29 09:55:00,50.17,50.19,50.07,50.07,12000.0,43.0149,43.032,42.9292,42.9292,12000.0
2011-09-29 10:00:00,50.07,50.16,50.01,50.03,14900.0,42.9292,43.0063,42.8777,42.8949,14900.0
2011-09-29 10:05:00,50.04,50.13,50.01,50.02,27200.0,42.9034,42.9806,42.8777,42.8863,27200.0
2011-09-29 10:10:00,50.03,50.18,50.03,50.11,28900.0,42.8949,43.0235,42.8949,42.9635,28900.0
2011-09-29 10:15:00,50.13,50.14,49.94,49.99,17400.0,42.9806,42.9892,42.8177,42.8606,17400.0
2011-09-29 10:20:00,49.98,49.99,49.89,49.9,23400.0,42.852,42.8606,42.7748,42.7834,23400.0
2011-09-29 10:25:00,49.91,49.91,49.79,49.82,26200.0,42.792,42.792,42.6891,42.7148,26200.0
2011-09-29 10:30:00,49.79,49.79,49.68,49.73,33800.0,42.6891,42.6891,42.5948,42.6376,33800.0
2011-09-29 10:35:00,49.75,49.81,49.69,49.69,29900.0,42.6548,42.7062,42.6034,42.6034,29900.0
2011-09-29 10:40:00,49.68,49.68,49.56,49.57,38900.0,42.5948,42.5948,42.4919,42.5005,38900.0
2011-09-29 10:45:00,49.55,49.57,49.43,49.56,15800.0,42.4833,42.5005,42.3804,42.4919,15800.0
2011-09-29 10:50:00,49.56,49.58,49.48,49.49,12600.0,42.4919,42.509,42.4233,42.4319,12600.0
2011-09-29 10:55:00,49.49,49.65,49.45,49.63,14700.0,42.4319,42.5691,42.3976,42.5519,14700.0
2011-09-29 11:00:00,49.62,49.72,49.62,49.7,22000.0,42.5433,42.6291,42.5433,42.6119,22000.0
2011-09-29 11:05:00,49.69,49.76,49.6,49.74,41400.0,42.6034,42.6634,42.5262,42.6462,41400.0
2011-09-29 11:10:00,49.74,49.76,49.61,49.75,25400.0,42.6462,42.6634,42.5348,42.6548,25400.0
2011-09-29 11:15:00,49.76,49.77,49.63,49.73,27500.0,42.6634,42.6719,42.5519,42.6376,27500.0
2011-09-29 11:20:00,49.74,49.74,49.55,49.55,14700.0,42.6462,42.6462,42.4833,42.4833,14700.0
2011-09-29 11:25:00,49.56,49.84,49.56,49.8,21400.0,42.4919,42.732,42.4919,42.6977,21400.0
2011-09-29 11:30:00,49.8,49.84,49.78,49.81,14100.0,42.6977,42.732,42.6805,42.7062,14100.0
2011-09-29 11:35:00,49.81,49.86,49.8,49.8,12200.0,42.7062,42.7491,42.6977,42.6977,12200.0
2011-09-29 11:40:00,49.8,49.83,49.75,49.83,8000.0,42.6977,42.7234,42.6548,42.7234,8000.0
2011-09-29 11:45:00,49.83,49.91,49.82,49.84,16500.0,42.7234,42.792,42.7148,42.732,16500.0
2011-09-29 11:50:00,49.84,49.87,49.82,49.82,7500.0,42.732,42.7577,42.7148,42.7148,7500.0
2011-09-29 11:55:00,49.79,49.85,49.79,49.83,11100.0,42.6891,42.7405,42.6891,42.7234,11100.0
2011-09-29 12:00:00,49.81,49.9,49.8,49.81,29100.0,42.7062,42.7834,42.6977,42.7062,29100.0
2011-09-29 12:05:00,49.81,49.83,49.75,49.75,23900.0,42.7062,42.7234,42.6548,42.6548,23900.0
2011-09-29 12:10:00,49.74,49.78,49.71,49.72,11800.0,42.6462,42.6805,42.6205,42.6291,11800.0
2011-09-29 12:15:00,49.7,49.72,49.67,49.69,8400.0,42.6119,42.6291,42.5862,42.6034,8400.0
2011-09-29 12:20:00,49.69,49.83,49.68,49.83,18700.0,42.6034,42.7234,42.5948,42.7234,18700.0
2011-09-29 12:25:00,49.83,49.88,49.8,49.8,8100.0,42.7234,42.7663,42.6977,42.6977,8100.0
2011-09-29 12:30:00,49.8,49.8,49.59,49.62,10500.0,42.6977,42.6977,42.5176,42.5433,10500.0
2011-09-29 12:35:00,49.6,49.61,49.49,49.54,30300.0,42.5262,42.5348,42.4319,42.4747,30300.0
2011-09-29 12:40:00,49.53,49.54,49.43,49.43,9100.0,42.4662,42.4747,42.3804,42.3804,9100.0
2011-09-29 12:45:00,49.42,49.59,49.4,49.58,38500.0,42.3719,42.5176,42.3547,42.509,38500.0
2011-09-29 12:50:00,49.57,49.69,49.53,49.66,15000.0,42.5005,42.6034,42.4662,42.5776,15000.0
2011-09-29 12:55:00,49.65,49.67,49.55,49.55,5400.0,42.5691,42.5862,42.4833,42.4833,5400.0
2011-09-29 13:00:00,49.55,49.63,49.5,49.59,14000.0,42.4833,42.5519,42.4404,42.5176,14000.0
2011-09-29 13:05:00,49.63,49.77,49.61,49.72,14700.0,42.5519,42.6719,42.5348,42.6291,14700.0
2011-09-29 13:10:00,49.72,49.76,49.72,49.73,6300.0,42.6291,42.6634,42.6291,42.6376,6300.0
2011-09-29 13:15:00,49.72,49.79,49.69,49.71,7300.0,42.6291,42.6891,42.6034,42.6205,7300.0
2011-09-29 13:20:00,49.71,49.71,49.57,49.63,17100.0,42.6205,42.6205,42.5005,42.5519,17100.0
2011-09-29 13:25:00,49.64,49.66,49.48,49.48,27300.0,42.5605,42.5776,42.4233,42.4233,27300.0
2011-09-29 13:30:00,49.47,49.49,49.35,49.37,16200.0,42.4147,42.4319,42.3118,42.329,16200.0
2011-09-29 13:35:00,49.37,49.43,49.25,49.26,19400.0,42.329,42.3804,42.2261,42.2347,19400.0
2011-09-29 13:40:00,49.26,49.28,49.12,49.15,23500.0,42.2347,42.2518,42.1146,42.1404,23500.0
2011-09-29 13:45:00,49.15,49.3,49.14,49.26,27100.0,42.1404,42.269,42.1318,42.2347,27100.0
2011-09-29 13:50:00,49.27,49.28,49.18,49.22,17000.0,42.2433,42.2518,42.1661,42.2004,17000.0
2011-09-29 13:55:00,49.25,49.3,49.18,49.22,22000.0,42.2261,42.269,42.1661,42.2004,22000.0
2011-09-29 14:00:00,49.21,49.26,49.05,49.06,35500.0,42.1918,42.2347,42.0546,42.0632,35500.0
2011-09-29 14:05:00,49.05,49.08,48.98,49.0,27900.0,42.0546,42.0803,41.9946,42.0118,27900.0
2011-09-29 14:10:00,49.01,49.01,48.86,48.9,19500.0,42.0203,42.0203,41.8917,41.926,19500.0
2011-09-29 14:15:00,48.92,49.04,48.88,49.04,14600.0,41.9432,42.0461,41.9089,42.0461,14600.0
2011-09-29 14:20:00,49.06,49.06,48.94,48.96,19200.0,42.0632,42.0632,41.9603,41.9775,19200.0
2011-09-29 14:25:00,48.96,49.07,48.92,48.93,82800.0,41.9775,42.0718,41.9432,41.9517,82800.0
2011-09-29 14:30:00,48.93,48.93,48.83,48.87,36800.0,41.9517,41.9517,41.866,41.9003,36800.0
2011-09-29 14:35:00,48.88,49.06,48.88,49.05,18500.0,41.9089,42.0632,41.9089,42.0546,18500.0
2011-09-29 14:40:00,49.03,49.07,48.9,48.9,26900.0,42.0375,42.0718,41.926,41.926,26900.0
2011-09-29 14:45:00,48.9,48.95,48.77,48.83,26300.0,41.926,41.9689,41.8146,41.866,26300.0
2011-09-29 14:50:00,48.83,48.9,48.75,48.88,26600.0,41.866,41.926,41.7974,41.9089,26600.0
2011-09-29 14:55:00,48.88,48.99,48.86,48.99,24000.0,41.9089,42.0032,41.8917,42.0032,24000.0
2011-09-29 15:00:00,49.01,49.03,48.68,48.68,41400.0,42.0203,42.0375,41.7374,41.7374,41400.0
2011-09-29 15:05:00,48.68,48.86,48.67,48.78,32700.0,41.7374,41.8917,41.7288,41.8231,32700.0
2011-09-29 15:10:00,48.8,48.87,48.77,48.78,46200.0,41.8403,41.9003,41.8146,41.8231,46200.0
2011-09-29 15:15:00,48.77,48.91,48.72,48.77,47800.0,41.8146,41.9346,41.7717,41.8146,47800.0
2011-09-29 15:20:00,48.77,48.85,48.72,48.77,66100.0,41.8146,41.8832,41.7717,41.8146,66100.0
2011-09-29 15:25:00,48.78,48.89,48.78,48.82,54900.0,41.8231,41.9174,41.8231,41.8574,54900.0
2011-09-29 15:30:00,48.83,49.02,48.8,48.95,99400.0,41.866,42.0289,41.8403,41.9689,99400.0
2011-09-29 15:35:00,48.94,49.18,48.94,49.15,66700.0,41.9603,42.1661,41.9603,42.1404,66700.0
2011-09-29 15:40:00,49.15,49.17,49.05,49.1,57200.0,42.1404,42.1575,42.0546,42.0975,57200.0
2011-09-29 15:45:00,49.1,49.27,49.09,49.16,78600.0,42.0975,42.2433,42.0889,42.1489,78600.0
2011-09-29 15:50:00,49.16,49.26,49.11,49.12,72300.0,42.1489,42.2347,42.1061,42.1146,72300.0
2011-09-29 15:55:00,49.14,49.33,49.13,49.32,139700.0,42.1318,42.2947,42.1232,42.2861,139700.0
2011-09-30 09:30:00,48.44,48.65,48.4,48.62,57000.0,41.5316,41.7117,41.4973,41.686,57000.0
2011-09-30 09:35:00,48.67,48.88,48.65,48.81,41800.0,41.7288,41.9089,41.7117,41.8489,41800.0
2011-09-30 09:40:00,48.8,49.22,48.78,49.16,31300.0,41.8403,42.2004,41.8231,42.1489,31300.0
2011-09-30 09:45:00,49.15,49.24,48.88,48.98,101600.0,42.1404,42.2175,41.9089,41.9946,101600.0
2011-09-30 09:50:00,48.98,49.14,48.9,49.13,84200.0,41.9946,42.1318,41.926,42.1232,84200.0
2011-09-30 09:55:00,49.16,49.2,49.09,49.12,104900.0,42.1489,42.1832,42.0889,42.1146,104900.0
2011-09-30 10:00:00,49.11,49.46,49.11,49.32,65900.0,42.1061,42.4062,42.1061,42.2861,65900.0
2011-09-30 10:05:00,49.33,49.4,49.26,49.28,45400.0,42.2947,42.3547,42.2347,42.2518,45400.0
2011-09-30 10:10:00,49.29,49.45,49.26,49.42,42200.0,42.2604,42.3976,42.2347,42.3719,42200.0
2011-09-30 10:15:00,49.43,49.57,49.39,49.44,52600.0,42.3804,42.5005,42.3461,42.389,52600.0
2011-09-30 10:20:00,49.44,49.57,49.36,49.4,114600.0,42.389,42.5005,42.3204,42.3547,114600.0
2011-09-30 10:25:00,49.4,49.4,49.17,49.19,30200.0,42.3547,42.3547,42.1575,42.1747,30200.0
2011-09-30 10:30:00,49.2,49.2,49.09,49.17,22300.0,42.1832,42.1832,42.0889,42.1575,22300.0
2011-09-30 10:35:00,49.17,49.19,48.9,49.01,56600.0,42.1575,42.1747,41.926,42.0203,56600.0
2011-09-30 10:40:00,49.04,49.06,48.96,48.96,17900.0,42.0461,42.0632,41.9775,41.9775,17900.0
2011-09-30 10:45:00,48.95,48.97,48.88,48.91,15300.0,41.9689,41.986,41.9089,41.9346,15300.0
2011-09-30 10:50:00,48.9,48.98,48.84,48.84,25100.0,41.926,41.9946,41.8746,41.8746,25100.0
2011-09-30 10:55:00,48.83,48.9,48.63,48.64,50000.0,41.866,41.926,41.6945,41.7031,50000.0
2011-09-30 11:00:00,48.68,48.81,48.68,48.79,26400.0,41.7374,41.8489,41.7374,41.8317,26400.0
2011-09-30 11:05:00,48.79,48.97,48.75,48.94,17900.0,41.8317,41.986,41.7974,41.9603,17900.0
2011-09-30 11:10:00,48.94,49.11,48.92,49.09,14500.0,41.9603,42.1061,41.9432,42.0889,14500.0
2011-09-30 11:15:00,49.11,49.11,49.0,49.02,86500.0,42.1061,42.1061,42.0118,42.0289,86500.0
2011-09-30 11:20:00,49.02,49.17,49.02,49.08,45400.0,42.0289,42.1575,42.0289,42.0803,45400.0
2011-09-30 11:25:00,49.09,49.1,49.0,49.01,24200.0,42.0889,42.0975,42.0118,42.0203,24200.0
2011-09-30 11:30:00,49.03,49.1,49.01,49.09,25200.0,42.0375,42.0975,42.0203,42.0889,25200.0
2011-09-30 11:35:00,49.09,49.2,49.08,49.12,22000.0,42.0889,42.1832,42.0803,42.1146,22000.0
2011-09-30 11:40:00,49.12,49.26,49.09,49.24,17500.0,42.1146,42.2347,42.0889,42.2175,17500.0
2011-09-30 11:45:00,49.24,49.28,49.2,49.25,19400.0,42.2175,42.2518,42.1832,42.2261,19400.0
2011-09-30 11:50:00,49.26,49.3,49.12,49.13,21000.0,42.2347,42.269,42.1146,42.1232,21000.0
2011-09-30 11:55:00,49.14,49.2,49.09,49.19,14900.0,42.1318,42.1832,42.0889,42.1747,14900.0
2011-09-30 12:00:00,49.18,49.35,49.18,49.32,15700.0,42.1661,42.3118,42.1661,42.2861,15700.0
2011-09-30 12:05:00,49.33,49.34,49.26,49.26,13500.0,42.2947,42.3033,42.2347,42.2347,13500.0
2011-09-30 12:10:00,49.24,49.25,49.12,49.17,23900.0,42.2175,42.2261,42.1146,42.1575,23900.0
2011-09-30 12:15:00,49.17,49.19,49.1,49.18,9400.0,42.1575,42.1747,42.0975,42.1661,9400.0
2011-09-30 12:20:00,49.17,49.29,49.17,49.29,14100.0,42.1575,42.2604,42.1575,42.2604,14100.0
2011-09-30 12:25:00,49.29,49.39,49.26,49.39,12500.0,42.2604,42.3461,42.2347,42.3461,12500.0
2011-09-30 12:30:00,49.38,49.41,49.35,49.38,20400.0,42.3376,42.3633,42.3118,42.3376,20400.0
2011-09-30 12:35:00,49.38,49.42,49.33,49.37,18000.0,42.3376,42.3719,42.2947,42.329,18000.0
2011-09-30 12:40:00,49.36,49.46,49.34,49.45,13600.0,42.3204,42.4062,42.3033,42.3976,13600.0
2011-09-30 12:45:00,49.45,49.48,49.41,49.43,13200.0,42.3976,42.4233,42.3633,42.3804,13200.0
2011-09-30 12:50:00,49.43,49.48,49.43,49.46,10500.0,42.3804,42.4233,42.3804,42.4062,10500.0
2011-09-30 12:55:00,49.46,49.46,49.35,49.37,15200.0,42.4062,42.4062,42.3118,42.329,15200.0
2011-09-30 13:00:00,49.37,49.37,49.28,49.35,19900.0,42.329,42.329,42.2518,42.3118,19900.0
2011-09-30 13:05:00,49.34,49.48,49.34,49.42,18300.0,42.3033,42.4233,42.3033,42.3719,18300.0
2011-09-30 13:10:00,49.41,49.53,49.41,49.53,19500.0,42.3633,42.4662,42.3633,42.4662,19500.0
2011-09-30 13:15:00,49.52,49.59,49.47,49.57,20300.0,42.4576,42.5176,42.4147,42.5005,20300.0
2011-09-30 13:20:00,49.56,49.56,49.49,49.51,9300.0,42.4919,42.4919,42.4319,42.449,9300.0
2011-09-30 13:25:00,49.51,49.61,49.51,49.54,14800.0,42.449,42.5348,42.449,42.4747,14800.0
2011-09-30 13:30:00,49.55,49.75,49.55,49.75,19000.0,42.4833,42.6548,42.4833,42.6548,19000.0
2011-09-30 13:35:00,49.76,49.76,49.7,49.72,7300.0,42.6634,42.6634,42.6119,42.6291,7300.0
2011-09-30 13:40:00,49.72,49.75,49.62,49.65,9500.0,42.6291,42.6548,42.5433,42.5691,9500.0
2011-09-30 13:45:00,49.64,49.76,49.64,49.71,22700.0,42.5605,42.6634,42.5605,42.6205,22700.0
2011-09-30 13:50:00,49.7,49.71,49.62,49.62,7200.0,42.6119,42.6205,42.5433,42.5433,7200.0
2011-09-30 13:55:00,49.61,49.66,49.59,49.65,10500.0,42.5348,42.5776,42.5176,42.5691,10500.0
2011-09-30 14:00:00,49.64,49.7,49.62,49.67,15300.0,42.5605,42.6119,42.5433,42.5862,15300.0
2011-09-30 14:05:00,49.67,49.67,49.49,49.5,14700.0,42.5862,42.5862,42.4319,42.4404,14700.0
2011-09-30 14:10:00,49.49,49.52,49.45,49.45,12200.0,42.4319,42.4576,42.3976,42.3976,12200.0
2011-09-30 14:15:00,49.46,49.52,49.42,49.42,19500.0,42.4062,42.4576,42.3719,42.3719,19500.0
2011-09-30 14:20:00,49.4,49.41,49.33,49.33,16600.0,42.3547,42.3633,42.2947,42.2947,16600.0
2011-09-30 14:25:00,49.34,49.37,49.15,49.2,34500.0,42.3033,42.329,42.1404,42.1832,34500.0
2011-09-30 14:30:00,49.21,49.29,49.17,49.24,18800.0,42.1918,42.2604,42.1575,42.2175,18800.0
2011-09-30 14:35:00,49.24,49.28,49.16,49.27,26400.0,42.2175,42.2518,42.1489,42.2433,26400.0
2011-09-30 14:40:00,49.28,49.39,49.26,49.28,22600.0,42.2518,42.3461,42.2347,42.2518,22600.0
2011-09-30 14:45:00,49.28,49.29,49.14,49.17,18100.0,42.2518,42.2604,42.1318,42.1575,18100.0
2011-09-30 14:50:00,49.19,49.23,49.07,49.21,46000.0,42.1747,42.209,42.0718,42.1918,46000.0
2011-09-30 14:55:00,49.21,49.34,49.2,49.24,44700.0,42.1918,42.3033,42.1832,42.2175,44700.0
2011-09-30 15:00:00,49.26,49.28,49.13,49.17,34500.0,42.2347,42.2518,42.1232,42.1575,34500.0
2011-09-30 15:05:00,49.17,49.49,49.14,49.43,23900.0,42.1575,42.4319,42.1318,42.3804,23900.0
2011-09-30 15:10:00,49.43,49.5,49.4,49.45,22000.0,42.3804,42.4404,42.3547,42.3976,22000.0
2011-09-30 15:15:00,49.45,49.46,49.31,49.4,40600.0,42.3976,42.4062,42.2775,42.3547,40600.0
2011-09-30 15:20:00,49.35,49.42,49.3,49.3,24800.0,42.3118,42.3719,42.269,42.269,24800.0
2011-09-30 15:25:00,49.29,49.34,49.2,49.22,32200.0,42.2604,42.3033,42.1832,42.2004,32200.0
2011-09-30 15:30:00,49.21,49.24,49.08,49.11,38400.0,42.1918,42.2175,42.0803,42.1061,38400.0
2011-09-30 15:35:00,49.11,49.16,49.07,49.11,63900.0,42.1061,42.1489,42.0718,42.1061,63900.0
2011-09-30 15:40:00,49.1,49.4,49.1,49.35,46400.0,42.0975,42.3547,42.0975,42.3118,46400.0
2011-09-30 15:45:00,49.35,49.37,49.11,49.11,61200.0,42.3118,42.329,42.1061,42.1061,61200.0
2011-09-30 15:50:00,49.11,49.16,48.99,49.08,81200.0,42.1061,42.1489,42.0032,42.0803,81200.0
2011-09-30 15:55:00,49.08,49.11,48.88,48.89,132400.0,42.0803,42.1061,41.9089,41.9174,132400.0
2011-10-03 09:30:00,47.96,48.39,47.96,48.08,57400.0,41.1201,41.4888,41.1201,41.223,57400.0
2011-10-03 09:35:00,48.06,48.41,48.06,48.33,35300.0,41.2058,41.5059,41.2058,41.4373,35300.0
2011-10-03 09:40:00,48.33,48.69,48.33,48.59,37200.0,41.4373,41.746,41.4373,41.6602,37200.0
2011-10-03 09:45:00,48.6,48.73,48.47,48.5,33100.0,41.6688,41.7803,41.5573,41.5831,33100.0
2011-10-03 09:50:00,48.5,48.55,48.31,48.32,31800.0,41.5831,41.6259,41.4202,41.4287,31800.0
2011-10-03 09:55:00,48.33,48.51,48.33,48.48,14700.0,41.4373,41.5916,41.4373,41.5659,14700.0
2011-10-03 10:00:00,48.46,49.17,48.41,49.13,93000.0,41.5488,42.1575,41.5059,42.1232,93000.0
2011-10-03 10:05:00,49.12,49.43,49.02,49.4,68400.0,42.1146,42.3804,42.0289,42.3547,68400.0
2011-10-03 10:10:00,49.4,49.52,49.34,49.34,32400.0,42.3547,42.4576,42.3033,42.3033,32400.0
2011-10-03 10:15:00,49.33,49.33,49.1,49.1,15500.0,42.2947,42.2947,42.0975,42.0975,15500.0
2011-10-03 10:20:00,49.1,49.14,48.85,48.85,24400.0,42.0975,42.1318,41.8832,41.8832,24400.0
2011-10-03 10:25:00,48.86,49.14,48.81,49.06,27300.0,41.8917,42.1318,41.8489,42.0632,27300.0
2011-10-03 10:30:00,49.07,49.08,48.86,48.86,21200.0,42.0718,42.0803,41.8917,41.8917,21200.0
2011-10-03 10:35:00,48.87,48.96,48.83,48.95,34200.0,41.9003,41.9775,41.866,41.9689,34200.0
2011-10-03 10:40:00,48.95,48.98,48.84,48.95,66900.0,41.9689,41.9946,41.8746,41.9689,66900.0
2011-10-03 10:45:00,48.95,49.01,48.91,48.91,20600.0,41.9689,42.0203,41.9346,41.9346,20600.0
2011-10-03 10:50:00,48.91,48.97,48.71,48.86,22600.0,41.9346,41.986,41.7631,41.8917,22600.0
2011-10-03 10:55:00,48.86,48.91,48.82,48.84,25100.0,41.8917,41.9346,41.8574,41.8746,25100.0
2011-10-03 11:00:00,48.83,48.83,48.72,48.82,47600.0,41.866,41.866,41.7717,41.8574,47600.0
2011-10-03 11:05:00,48.81,49.02,48.74,48.99,33200.0,41.8489,42.0289,41.7888,42.0032,33200.0
2011-10-03 11:10:00,48.99,49.12,48.94,48.96,14000.0,42.0032,42.1146,41.9603,41.9775,14000.0
2011-10-03 11:15:00,48.99,49.09,48.97,49.06,42800.0,42.0032,42.0889,41.986,42.0632,42800.0
2011-10-03 11:20:00,49.07,49.13,48.98,49.02,22800.0,42.0718,42.1232,41.9946,42.0289,22800.0
2011-10-03 11:25:00,49.02,49.1,48.99,49.01,21700.0,42.0289,42.0975,42.0032,42.0203,21700.0
2011-10-03 11:30:00,48.99,49.1,48.95,49.1,15500.0,42.0032,42.0975,41.9689,42.0975,15500.0
2011-10-03 11:35:00,49.1,49.14,49.02,49.09,17300.0,42.0975,42.1318,42.0289,42.0889,17300.0
2011-10-03 11:40:00,49.09,49.1,48.88,48.92,19100.0,42.0889,42.0975,41.9089,41.9432,19100.0
2011-10-03 11:45:00,48.93,48.99,48.89,48.94,13000.0,41.9517,42.0032,41.9174,41.9603,13000.0
2011-10-03 11:50:00,48.99,49.14,48.99,49.14,20800.0,42.0032,42.1318,42.0032,42.1318,20800.0
2011-10-03 11:55:00,49.14,49.25,49.12,49.18,11100.0,42.1318,42.2261,42.1146,42.1661,11100.0
2011-10-03 12:00:00,49.2,49.22,49.09,49.13,28900.0,42.1832,42.2004,42.0889,42.1232,28900.0
2011-10-03 12:05:00,49.14,49.21,49.1,49.1,16400.0,42.1318,42.1918,42.0975,42.0975,16400.0
2011-10-03 12:10:00,49.1,49.13,49.01,49.01,37500.0,42.0975,42.1232,42.0203,42.0203,37500.0
2011-10-03 12:15:00,49.0,49.02,48.95,48.99,6500.0,42.0118,42.0289,41.9689,42.0032,6500.0
2011-10-03 12:20:00,48.98,49.05,48.94,49.04,14800.0,41.9946,42.0546,41.9603,42.0461,14800.0
2011-10-03 12:25:00,49.03,49.07,49.0,49.0,16600.0,42.0375,42.0718,42.0118,42.0118,16600.0
2011-10-03 12:30:00,48.99,49.02,48.91,48.94,17300.0,42.0032,42.0289,41.9346,41.9603,17300.0
2011-10-03 12:35:00,48.92,49.02,48.88,48.99,22800.0,41.9432,42.0289,41.9089,42.0032,22800.0
2011-10-03 12:40:00,48.99,49.05,48.95,48.99,16900.0,42.0032,42.0546,41.9689,42.0032,16900.0
2011-10-03 12:45:00,48.96,49.01,48.87,48.89,18500.0,41.9775,42.0203,41.9003,41.9174,18500.0
2011-10-03 12:50:00,48.88,48.89,48.83,48.88,34200.0,41.9089,41.9174,41.866,41.9089,34200.0
2011-10-03 12:55:00,48.88,48.9,48.82,48.82,31300.0,41.9089,41.926,41.8574,41.8574,31300.0
2011-10-03 13:00:00,48.82,48.82,48.59,48.59,22300.0,41.8574,41.8574,41.6602,41.6602,22300.0
2011-10-03 13:05:00,48.59,48.64,48.57,48.61,26500.0,41.6602,41.7031,41.6431,41.6774,26500.0
2011-10-03 13:10:00,48.62,48.7,48.58,48.6,20900.0,41.686,41.7545,41.6517,41.6688,20900.0
2011-10-03 13:15:00,48.6,48.61,48.44,48.55,37400.0,41.6688,41.6774,41.5316,41.6259,37400.0
2011-10-03 13:20:00,48.56,48.62,48.52,48.6,18500.0,41.6345,41.686,41.6002,41.6688,18500.0
2011-10-03 13:25:00,48.59,48.62,48.5,48.6,25000.0,41.6602,41.686,41.5831,41.6688,25000.0
2011-10-03 13:30:00,48.61,48.65,48.51,48.51,19900.0,41.6774,41.7117,41.5916,41.5916,19900.0
2011-10-03 13:35:00,48.5,48.53,48.24,48.32,42000.0,41.5831,41.6088,41.3601,41.4287,42000.0
2011-10-03 13:40:00,48.32,48.49,48.32,48.44,23100.0,41.4287,41.5745,41.4287,41.5316,23100.0
2011-10-03 13:45:00,48.41,48.45,48.28,48.28,19500.0,41.5059,41.5402,41.3944,41.3944,19500.0
2011-10-03 13:50:00,48.27,48.35,48.14,48.21,37800.0,41.3859,41.4545,41.2744,41.3344,37800.0
2011-10-03 13:55:00,48.22,48.37,48.19,48.33,100300.0,41.343,41.4716,41.3173,41.4373,100300.0
2011-10-03 14:00:00,48.31,48.47,48.3,48.45,30200.0,41.4202,41.5573,41.4116,41.5402,30200.0
2011-10-03 14:05:00,48.45,48.51,48.39,48.48,85600.0,41.5402,41.5916,41.4888,41.5659,85600.0
2011-10-03 14:10:00,48.49,48.63,48.41,48.53,59900.0,41.5745,41.6945,41.5059,41.6088,59900.0
2011-10-03 14:15:00,48.51,48.63,48.45,48.59,26800.0,41.5916,41.6945,41.5402,41.6602,26800.0
2011-10-03 14:20:00,48.59,48.66,48.58,48.64,36200.0,41.6602,41.7202,41.6517,41.7031,36200.0
2011-10-03 14:25:00,48.62,48.72,48.59,48.68,62300.0,41.686,41.7717,41.6602,41.7374,62300.0
2011-10-03 14:30:00,48.67,48.72,48.56,48.65,27200.0,41.7288,41.7717,41.6345,41.7117,27200.0
2011-10-03 14:35:00,48.68,48.71,48.55,48.56,12200.0,41.7374,41.7631,41.6259,41.6345,12200.0
2011-10-03 14:40:00,48.54,48.54,48.42,48.45,26100.0,41.6174,41.6174,41.5145,41.5402,26100.0
2011-10-03 14:45:00,48.43,48.43,48.27,48.31,74800.0,41.523,41.523,41.3859,41.4202,74800.0
2011-10-03 14:50:00,48.3,48.43,48.27,48.31,19800.0,41.4116,41.523,41.3859,41.4202,19800.0
2011-10-03 14:55:00,48.3,48.41,48.24,48.41,21300.0,41.4116,41.5059,41.3601,41.5059,21300.0
2011-10-03 15:00:00,48.4,48.52,48.34,48.49,32400.0,41.4973,41.6002,41.4459,41.5745,32400.0
2011-10-03 15:05:00,48.49,48.57,48.39,48.4,43200.0,41.5745,41.6431,41.4888,41.4973,43200.0
2011-10-03 15:10:00,48.4,48.45,48.34,48.37,51800.0,41.4973,41.5402,41.4459,41.4716,51800.0
2011-10-03 15:15:00,48.36,48.4,48.28,48.35,28700.0,41.463,41.4973,41.3944,41.4545,28700.0
2011-10-03 15:20:00,48.35,48.37,48.19,48.19,34300.0,41.4545,41.4716,41.3173,41.3173,34300.0
2011-10-03 15:25:00,48.2,48.24,48.12,48.14,33900.0,41.3259,41.3601,41.2573,41.2744,33900.0
2011-10-03 15:30:00,48.15,48.2,48.1,48.17,63400.0,41.283,41.3259,41.2401,41.3001,63400.0
2011-10-03 15:35:00,48.17,48.33,48.14,48.25,64600.0,41.3001,41.4373,41.2744,41.3687,64600.0
2011-10-03 15:40:00,48.25,48.27,48.14,48.27,79900.0,41.3687,41.3859,41.2744,41.3859,79900.0
2011-10-03 15:45:00,48.28,48.57,48.23,48.52,76400.0,41.3944,41.6431,41.3516,41.6002,76400.0
2011-10-03 15:50:00,48.51,48.53,48.3,48.32,98100.0,41.5916,41.6088,41.4116,41.4287,98100.0
2011-10-03 15:55:00,48.31,48.38,48.05,48.06,167100.0,41.4202,41.4802,41.1972,41.2058,167100.0
2011-10-04 09:30:00,47.5,47.56,47.27,47.5,59800.0,40.7257,40.7771,40.5285,40.7257,59800.0
2011-10-04 09:35:00,47.54,48.17,47.44,48.06,114100.0,40.76,41.3001,40.6742,41.2058,114100.0
2011-10-04 09:40:00,48.06,48.28,47.99,48.18,42600.0,41.2058,41.3944,41.1458,41.3087,42600.0
2011-10-04 09:45:00,48.18,48.18,47.89,48.06,130800.0,41.3087,41.3087,41.0601,41.2058,130800.0
2011-10-04 09:50:00,48.09,48.14,47.92,48.14,116700.0,41.2315,41.2744,41.0858,41.2744,116700.0
2011-10-04 09:55:00,48.13,48.2,48.04,48.2,112300.0,41.2658,41.3259,41.1887,41.3259,112300.0
2011-10-04 10:00:00,48.23,48.28,47.86,48.06,104500.0,41.3516,41.3944,41.0343,41.2058,104500.0
2011-10-04 10:05:00,48.04,48.35,47.99,48.32,82200.0,41.1887,41.4545,41.1458,41.4287,82200.0
2011-10-04 10:10:00,48.32,48.72,48.31,48.46,78400.0,41.4287,41.7717,41.4202,41.5488,78400.0
2011-10-04 10:15:00,48.47,48.67,48.39,48.61,32400.0,41.5573,41.7288,41.4888,41.6774,32400.0
2011-10-04 10:20:00,48.6,48.6,48.24,48.24,37400.0,41.6688,41.6688,41.3601,41.3601,37400.0
2011-10-04 10:25:00,48.25,48.26,48.09,48.21,29800.0,41.3687,41.3773,41.2315,41.3344,29800.0
2011-10-04 10:30:00,48.21,48.34,48.13,48.17,107100.0,41.3344,41.4459,41.2658,41.3001,107100.0
2011-10-04 10:35:00,48.17,48.2,48.09,48.14,106400.0,41.3001,41.3259,41.2315,41.2744,106400.0
2011-10-04 10:40:00,48.14,48.48,48.13,48.39,49700.0,41.2744,41.5659,41.2658,41.4888,49700.0
2011-10-04 10:45:00,48.38,48.46,48.22,48.46,39100.0,41.4802,41.5488,41.343,41.5488,39100.0
2011-10-04 10:50:00,48.49,48.53,48.33,48.36,24600.0,41.5745,41.6088,41.4373,41.463,24600.0
2011-10-04 10:55:00,48.37,48.48,48.28,48.31,30600.0,41.4716,41.5659,41.3944,41.4202,30600.0
2011-10-04 11:00:00,48.29,48.29,48.09,48.23,54500.0,41.403,41.403,41.2315,41.3516,54500.0
2011-10-04 11:05:00,48.25,48.49,48.2,48.42,47000.0,41.3687,41.5745,41.3259,41.5145,47000.0
2011-10-04 11:10:00,48.42,48.54,48.37,48.54,51600.0,41.5145,41.6174,41.4716,41.6174,51600.0
2011-10-04 11:15:00,48.53,48.54,48.4,48.4,43100.0,41.6088,41.6174,41.4973,41.4973,43100.0
2011-10-04 11:20:00,48.4,48.45,48.29,48.39,36000.0,41.4973,41.5402,41.403,41.4888,36000.0
2011-10-04 11:25:00,48.39,48.56,48.37,48.56,18800.0,41.4888,41.6345,41.4716,41.6345,18800.0
2011-10-04 11:30:00,48.54,48.59,48.45,48.5,31700.0,41.6174,41.6602,41.5402,41.5831,31700.0
2011-10-04 11:35:00,48.51,48.58,48.35,48.41,35800.0,41.5916,41.6517,41.4545,41.5059,35800.0
2011-10-04 11:40:00,48.41,48.47,48.4,48.44,28100.0,41.5059,41.5573,41.4973,41.5316,28100.0
2011-10-04 11:45:00,48.45,48.51,48.4,48.45,31300.0,41.5402,41.5916,41.4973,41.5402,31300.0
2011-10-04 11:50:00,48.45,48.62,48.44,48.45,44700.0,41.5402,41.686,41.5316,41.5402,44700.0
2011-10-04 11:55:00,48.44,48.5,48.38,48.47,40800.0,41.5316,41.5831,41.4802,41.5573,40800.0
2011-10-04 12:00:00,48.48,48.86,48.48,48.86,54300.0,41.5659,41.8917,41.5659,41.8917,54300.0
2011-10-04 12:05:00,48.86,48.91,48.77,48.79,46600.0,41.8917,41.9346,41.8146,41.8317,46600.0
2011-10-04 12:10:00,48.78,48.8,48.71,48.75,28400.0,41.8231,41.8403,41.7631,41.7974,28400.0
2011-10-04 12:15:00,48.76,48.78,48.67,48.76,23800.0,41.806,41.8231,41.7288,41.806,23800.0
2011-10-04 12:20:00,48.79,48.89,48.73,48.78,22500.0,41.8317,41.9174,41.7803,41.8231,22500.0
2011-10-04 12:25:00,48.79,48.81,48.67,48.67,17700.0,41.8317,41.8489,41.7288,41.7288,17700.0
2011-10-04 12:30:00,48.67,48.72,48.65,48.72,12500.0,41.7288,41.7717,41.7117,41.7717,12500.0
2011-10-04 12:35:00,48.72,48.82,48.72,48.76,25400.0,41.7717,41.8574,41.7717,41.806,25400.0
2011-10-04 12:40:00,48.76,48.85,48.76,48.84,19400.0,41.806,41.8832,41.806,41.8746,19400.0
2011-10-04 12:45:00,48.84,48.9,48.77,48.77,20700.0,41.8746,41.926,41.8146,41.8146,20700.0
2011-10-04 12:50:00,48.77,48.79,48.7,48.79,22300.0,41.8146,41.8317,41.7545,41.8317,22300.0
2011-10-04 12:55:00,48.78,48.78,48.61,48.69,23200.0,41.8231,41.8231,41.6774,41.746,23200.0
2011-10-04 13:00:00,48.68,48.75,48.56,48.56,30200.0,41.7374,41.7974,41.6345,41.6345,30200.0
2011-10-04 13:05:00,48.56,48.56,48.43,48.54,24000.0,41.6345,41.6345,41.523,41.6174,24000.0
2011-10-04 13:10:00,48.54,48.55,48.31,48.36,14600.0,41.6174,41.6259,41.4202,41.463,14600.0
2011-10-04 13:15:00,48.39,48.52,48.39,48.42,12400.0,41.4888,41.6002,41.4888,41.5145,12400.0
2011-10-04 13:20:00,48.43,48.54,48.39,48.54,15000.0,41.523,41.6174,41.4888,41.6174,15000.0
2011-10-04 13:25:00,48.52,48.52,48.42,48.46,18000.0,41.6002,41.6002,41.5145,41.5488,18000.0
2011-10-04 13:30:00,48.46,48.74,48.45,48.71,41600.0,41.5488,41.7888,41.5402,41.7631,41600.0
2011-10-04 13:35:00,48.71,48.78,48.68,48.74,59700.0,41.7631,41.8231,41.7374,41.7888,59700.0
2011-10-04 13:40:00,48.73,48.76,48.68,48.75,34900.0,41.7803,41.806,41.7374,41.7974,34900.0
2011-10-04 13:45:00,48.75,48.93,48.75,48.93,39200.0,41.7974,41.9517,41.7974,41.9517,39200.0
2011-10-04 13:50:00,48.92,48.98,48.83,48.86,28200.0,41.9432,41.9946,41.866,41.8917,28200.0
2011-10-04 13:55:00,48.85,48.85,48.61,48.62,59100.0,41.8832,41.8832,41.6774,41.686,59100.0
2011-10-04 14:00:00,48.62,48.77,48.62,48.68,33300.0,41.686,41.8146,41.686,41.7374,33300.0
2011-10-04 14:05:00,48.7,48.77,48.59,48.61,36300.0,41.7545,41.8146,41.6602,41.6774,36300.0
2011-10-04 14:10:00,48.6,48.63,48.54,48.58,32100.0,41.6688,41.6945,41.6174,41.6517,32100.0
2011-10-04 14:15:00,48.57,48.63,48.52,48.61,32400.0,41.6431,41.6945,41.6002,41.6774,32400.0
2011-10-04 14:20:00,48.61,48.65,48.51,48.65,23500.0,41.6774,41.7117,41.5916,41.7117,23500.0
2011-10-04 14:25:00,48.65,48.68,48.59,48.61,34400.0,41.7117,41.7374,41.6602,41.6774,34400.0
2011-10-04 14:30:00,48.61,48.71,48.59,48.7,29300.0,41.6774,41.7631,41.6602,41.7545,29300.0
2011-10-04 14:35:00,48.71,48.79,48.6,48.61,26500.0,41.7631,41.8317,41.6688,41.6774,26500.0
2011-10-04 14:40:00,48.61,48.63,48.38,48.48,44400.0,41.6774,41.6945,41.4802,41.5659,44400.0
2011-10-04 14:45:00,48.47,48.51,48.32,48.51,84900.0,41.5573,41.5916,41.4287,41.5916,84900.0
2011-10-04 14:50:00,48.52,48.53,48.2,48.24,95100.0,41.6002,41.6088,41.3259,41.3601,95100.0
2011-10-04 14:55:00,48.23,48.37,48.22,48.29,38700.0,41.3516,41.4716,41.343,41.403,38700.0
2011-10-04 15:00:00,48.28,48.42,48.28,48.32,32500.0,41.3944,41.5145,41.3944,41.4287,32500.0
2011-10-04 15:05:00,48.32,48.37,48.06,48.06,73100.0,41.4287,41.4716,41.2058,41.2058,73100.0
2011-10-04 15:10:00,48.07,48.13,47.98,47.98,79700.0,41.2144,41.2658,41.1372,41.1372,79700.0
2011-10-04 15:15:00,47.99,48.17,47.92,48.14,75100.0,41.1458,41.3001,41.0858,41.2744,75100.0
2011-10-04 15:20:00,48.13,48.43,48.11,48.36,50500.0,41.2658,41.523,41.2487,41.463,50500.0
2011-10-04 15:25:00,48.37,48.56,48.36,48.49,152900.0,41.4716,41.6345,41.463,41.5745,152900.0
2011-10-04 15:30:00,48.49,48.81,48.44,48.7,104300.0,41.5745,41.8489,41.5316,41.7545,104300.0
2011-10-04 15:35:00,48.7,48.79,48.59,48.65,64500.0,41.7545,41.8317,41.6602,41.7117,64500.0
2011-10-04 15:40:00,48.66,49.14,48.6,49.07,48400.0,41.7202,42.1318,41.6688,42.0718,48400.0
2011-10-04 15:45:00,49.09,49.21,48.91,49.21,88800.0,42.0889,42.1918,41.9346,42.1918,88800.0
2011-10-04 15:50:00,49.21,49.38,49.18,49.34,96600.0,42.1918,42.3376,42.1661,42.3033,96600.0
2011-10-04 15:55:00,49.36,49.76,49.33,49.69,176600.0,42.3204,42.6634,42.2947,42.6034,176600.0
2011-10-05 09:30:00,49.66,49.76,49.41,49.66,33600.0,42.5776,42.6634,42.3633,42.5776,33600.0
2011-10-05 09:35:00,49.71,49.71,49.25,49.43,31100.0,42.6205,42.6205,42.2261,42.3804,31100.0
2011-10-05 09:40:00,49.45,49.68,49.33,49.62,25500.0,42.3976,42.5948,42.2947,42.5433,25500.0
2011-10-05 09:45:00,49.62,49.63,49.41,49.57,37500.0,42.5433,42.5519,42.3633,42.5005,37500.0
2011-10-05 09:50:00,49.6,49.69,49.38,49.48,28700.0,42.5262,42.6034,42.3376,42.4233,28700.0
2011-10-05 09:55:00,49.5,49.55,49.37,49.42,42600.0,42.4404,42.4833,42.329,42.3719,42600.0
2011-10-05 10:00:00,49.36,49.74,49.32,49.71,47800.0,42.3204,42.6462,42.2861,42.6205,47800.0
2011-10-05 10:05:00,49.71,49.84,49.67,49.74,30500.0,42.6205,42.732,42.5862,42.6462,30500.0
2011-10-05 10:10:00,49.72,49.76,49.58,49.63,31000.0,42.6291,42.6634,42.509,42.5519,31000.0
2011-10-05 10:15:00,49.62,49.67,49.54,49.59,37700.0,42.5433,42.5862,42.4747,42.5176,37700.0
2011-10-05 10:20:00,49.61,49.94,49.57,49.89,49700.0,42.5348,42.8177,42.5005,42.7748,49700.0
2011-10-05 10:25:00,49.88,49.88,49.72,49.72,56800.0,42.7663,42.7663,42.6291,42.6291,56800.0
2011-10-05 10:30:00,49.72,49.82,49.7,49.81,36400.0,42.6291,42.7148,42.6119,42.7062,36400.0
2011-10-05 10:35:00,49.82,50.02,49.82,50.0,31300.0,42.7148,42.8863,42.7148,42.8691,31300.0
2011-10-05 10:40:00,50.0,50.13,49.93,50.02,51600.0,42.8691,42.9806,42.8091,42.8863,51600.0
2011-10-05 10:45:00,50.02,50.11,49.91,50.04,39100.0,42.8863,42.9635,42.792,42.9034,39100.0
2011-10-05 10:50:00,50.04,50.12,49.96,50.1,30000.0,42.9034,42.972,42.8348,42.9549,30000.0
2011-10-05 10:55:00,50.1,50.2,50.07,50.13,31200.0,42.9549,43.0406,42.9292,42.9806,31200.0
2011-10-05 11:00:00,50.13,50.19,50.01,50.04,33300.0,42.9806,43.032,42.8777,42.9034,33300.0
2011-10-05 11:05:00,50.02,50.09,49.98,50.05,19700.0,42.8863,42.9463,42.852,42.912,19700.0
2011-10-05 11:10:00,50.04,50.08,49.91,49.91,12100.0,42.9034,42.9377,42.792,42.792,12100.0
2011-10-05 11:15:00,49.88,49.88,49.68,49.78,18500.0,42.7663,42.7663,42.5948,42.6805,18500.0
2011-10-05 11:20:00,49.77,49.89,49.77,49.89,38700.0,42.6719,42.7748,42.6719,42.7748,38700.0
2011-10-05 11:25:00,49.89,50.07,49.87,49.94,23600.0,42.7748,42.9292,42.7577,42.8177,23600.0
2011-10-05 11:30:00,49.92,50.04,49.92,49.96,11800.0,42.8005,42.9034,42.8005,42.8348,11800.0
2011-10-05 11:35:00,49.96,50.02,49.87,49.95,13900.0,42.8348,42.8863,42.7577,42.8263,13900.0
2011-10-05 11:40:00,49.95,50.0,49.9,49.98,12300.0,42.8263,42.8691,42.7834,42.852,12300.0
2011-10-05 11:45:00,49.98,50.06,49.89,50.06,60000.0,42.852,42.9206,42.7748,42.9206,60000.0
2011-10-05 11:50:00,50.05,50.08,49.98,50.0,20900.0,42.912,42.9377,42.852,42.8691,20900.0
2011-10-05 11:55:00,50.0,50.02,49.88,49.9,39400.0,42.8691,42.8863,42.7663,42.7834,39400.0
2011-10-05 12:00:00,49.9,50.1,49.9,49.94,21900.0,42.7834,42.9549,42.7834,42.8177,21900.0
2011-10-05 12:05:00,49.95,50.06,49.95,49.99,21300.0,42.8263,42.9206,42.8263,42.8606,21300.0
2011-10-05 12:10:00,50.0,50.01,49.91,49.96,11400.0,42.8691,42.8777,42.792,42.8348,11400.0
2011-10-05 12:15:00,49.95,49.99,49.73,49.73,26800.0,42.8263,42.8606,42.6376,42.6376,26800.0
2011-10-05 12:20:00,49.72,49.76,49.65,49.7,26900.0,42.6291,42.6634,42.5691,42.6119,26900.0
2011-10-05 12:25:00,49.73,49.77,49.66,49.69,11100.0,42.6376,42.6719,42.5776,42.6034,11100.0
2011-10-05 12:30:00,49.67,49.78,49.62,49.77,9800.0,42.5862,42.6805,42.5433,42.6719,9800.0
2011-10-05 12:35:00,49.76,49.85,49.7,49.71,12100.0,42.6634,42.7405,42.6119,42.6205,12100.0
2011-10-05 12:40:00,49.71,49.87,49.68,49.75,18000.0,42.6205,42.7577,42.5948,42.6548,18000.0
2011-10-05 12:45:00,49.75,49.75,49.65,49.74,12700.0,42.6548,42.6548,42.5691,42.6462,12700.0
2011-10-05 12:50:00,49.75,49.84,49.73,49.76,8400.0,42.6548,42.732,42.6376,42.6634,8400.0
2011-10-05 12:55:00,49.77,49.81,49.69,49.77,8900.0,42.6719,42.7062,42.6034,42.6719,8900.0
2011-10-05 13:00:00,49.8,49.84,49.77,49.78,16600.0,42.6977,42.732,42.6719,42.6805,16600.0
2011-10-05 13:05:00,49.79,49.88,49.77,49.79,19900.0,42.6891,42.7663,42.6719,42.6891,19900.0
2011-10-05 13:10:00,49.77,49.79,49.65,49.69,12600.0,42.6719,42.6891,42.5691,42.6034,12600.0
2011-10-05 13:15:00,49.69,49.92,49.69,49.78,21400.0,42.6034,42.8005,42.6034,42.6805,21400.0
2011-10-05 13:20:00,49.79,49.91,49.75,49.84,21200.0,42.6891,42.792,42.6548,42.732,21200.0
2011-10-05 13:25:00,49.86,49.92,49.8,49.86,18700.0,42.7491,42.8005,42.6977,42.7491,18700.0
2011-10-05 13:30:00,49.88,50.06,49.86,50.04,37700.0,42.7663,42.9206,42.7491,42.9034,37700.0
2011-10-05 13:35:00,50.04,50.04,49.84,49.88,16400.0,42.9034,42.9034,42.732,42.7663,16400.0
2011-10-05 13:40:00,49.86,49.93,49.82,49.9,17900.0,42.7491,42.8091,42.7148,42.7834,17900.0
2011-10-05 13:45:00,49.94,50.03,49.94,50.01,18400.0,42.8177,42.8949,42.8177,42.8777,18400.0
2011-10-05 13:50:00,50.03,50.14,50.01,50.06,28800.0,42.8949,42.9892,42.8777,42.9206,28800.0
2011-10-05 13:55:00,50.06,50.06,49.92,49.94,37400.0,42.9206,42.9206,42.8005,42.8177,37400.0
2011-10-05 14:00:00,49.93,49.98,49.84,49.88,55400.0,42.8091,42.852,42.732,42.7663,55400.0
2011-10-05 14:05:00,49.88,49.99,49.88,49.97,18500.0,42.7663,42.8606,42.7663,42.8434,18500.0
2011-10-05 14:10:00,49.97,50.0,49.94,50.0,22500.0,42.8434,42.8691,42.8177,42.8691,22500.0
2011-10-05 14:15:00,50.0,50.14,49.97,50.11,22900.0,42.8691,42.9892,42.8434,42.9635,22900.0
2011-10-05 14:20:00,50.1,50.27,50.09,50.24,32100.0,42.9549,43.1006,42.9463,43.0749,32100.0
2011-10-05 14:25:00,50.24,50.29,50.17,50.18,21200.0,43.0749,43.1178,43.0149,43.0235,21200.0
2011-10-05 14:30:00,50.19,50.2,50.04,50.06,31200.0,43.032,43.0406,42.9034,42.9206,31200.0
2011-10-05 14:35:00,50.07,50.11,50.01,50.11,26300.0,42.9292,42.9635,42.8777,42.9635,26300.0
2011-10-05 14:40:00,50.11,50.18,50.11,50.12,10500.0,42.9635,43.0235,42.9635,42.972,10500.0
2011-10-05 14:45:00,50.1,50.29,50.1,50.25,27300.0,42.9549,43.1178,42.9549,43.0835,27300.0
2011-10-05 14:50:00,50.26,50.36,50.26,50.32,19500.0,43.0921,43.1778,43.0921,43.1435,19500.0
2011-10-05 14:55:00,50.32,50.36,50.25,50.25,20800.0,43.1435,43.1778,43.0835,43.0835,20800.0
2011-10-05 15:00:00,50.26,50.28,50.12,50.15,48300.0,43.0921,43.1092,42.972,42.9977,48300.0
2011-10-05 15:05:00,50.14,50.24,50.11,50.17,25700.0,42.9892,43.0749,42.9635,43.0149,25700.0
2011-10-05 15:10:00,50.18,50.29,50.13,50.29,22400.0,43.0235,43.1178,42.9806,43.1178,22400.0
2011-10-05 15:15:00,50.28,50.4,50.22,50.38,33700.0,43.1092,43.2121,43.0578,43.1949,33700.0
2011-10-05 15:20:00,50.38,50.42,50.14,50.16,52600.0,43.1949,43.2292,42.9892,43.0063,52600.0
2011-10-05 15:25:00,50.17,50.3,50.14,50.25,32700.0,43.0149,43.1264,42.9892,43.0835,32700.0
2011-10-05 15:30:00,50.24,50.38,50.23,50.37,73300.0,43.0749,43.1949,43.0663,43.1864,73300.0
2011-10-05 15:35:00,50.36,50.63,50.34,50.61,50600.0,43.1778,43.4093,43.1607,43.3921,50600.0
2011-10-05 15:40:00,50.6,50.82,50.57,50.8,79800.0,43.3836,43.5722,43.3578,43.555,79800.0
2011-10-05 15:45:00,50.79,50.8,50.58,50.62,108400.0,43.5465,43.555,43.3664,43.4007,108400.0
2011-10-05 15:50:00,50.62,50.65,50.47,50.61,84700.0,43.4007,43.4264,43.2721,43.3921,84700.0
2011-10-05 15:55:00,50.6,50.65,50.55,50.65,126600.0,43.3836,43.4264,43.3407,43.4264,126600.0
2011-10-06 09:30:00,50.71,51.14,50.71,51.14,32400.0,43.4779,43.8466,43.4779,43.8466,32400.0
2011-10-06 09:35:00,51.1,51.38,51.05,51.2,86200.0,43.8123,44.0523,43.7694,43.898,86200.0
2011-10-06 09:40:00,51.19,51.25,50.89,50.92,61600.0,43.8894,43.9409,43.6322,43.6579,61600.0
2011-10-06 09:45:00,50.92,50.96,50.5,50.55,43700.0,43.6579,43.6922,43.2978,43.3407,43700.0
2011-10-06 09:50:00,50.57,50.61,50.4,50.58,36400.0,43.3578,43.3921,43.2121,43.3664,36400.0
2011-10-06 09:55:00,50.58,50.83,50.46,50.83,42500.0,43.3664,43.5808,43.2635,43.5808,42500.0
2011-10-06 10:00:00,50.82,50.89,50.62,50.88,40800.0,43.5722,43.6322,43.4007,43.6236,40800.0
2011-10-06 10:05:00,50.89,50.97,50.78,50.79,125100.0,43.6322,43.7008,43.5379,43.5465,125100.0
2011-10-06 10:10:00,50.78,50.93,50.76,50.83,38600.0,43.5379,43.6665,43.5208,43.5808,38600.0
2011-10-06 10:15:00,50.81,50.82,50.52,50.58,26300.0,43.5636,43.5722,43.315,43.3664,26300.0
2011-10-06 10:20:00,50.58,50.78,50.58,50.63,33700.0,43.3664,43.5379,43.3664,43.4093,33700.0
2011-10-06 10:25:00,50.65,50.67,50.34,50.34,47300.0,43.4264,43.4436,43.1607,43.1607,47300.0
2011-10-06 10:30:00,50.34,50.77,50.34,50.77,64100.0,43.1607,43.5293,43.1607,43.5293,64100.0
2011-10-06 10:35:00,50.77,50.84,50.58,50.62,19500.0,43.5293,43.5893,43.3664,43.4007,19500.0
2011-10-06 10:40:00,50.62,50.63,50.43,50.46,16400.0,43.4007,43.4093,43.2378,43.2635,16400.0
2011-10-06 10:45:00,50.45,50.52,50.41,50.43,16300.0,43.255,43.315,43.2207,43.2378,16300.0
2011-10-06 10:50:00,50.43,50.43,50.2,50.2,40800.0,43.2378,43.2378,43.0406,43.0406,40800.0
2011-10-06 10:55:00,50.24,50.34,50.07,50.24,72300.0,43.0749,43.1607,42.9292,43.0749,72300.0
2011-10-06 11:00:00,50.23,50.38,50.18,50.38,32400.0,43.0663,43.1949,43.0235,43.1949,32400.0
2011-10-06 11:05:00,50.37,50.47,50.36,50.39,30000.0,43.1864,43.2721,43.1778,43.2035,30000.0
2011-10-06 11:10:00,50.39,50.47,50.34,50.46,31800.0,43.2035,43.2721,43.1607,43.2635,31800.0
2011-10-06 11:15:00,50.45,50.51,50.28,50.28,21200.0,43.255,43.3064,43.1092,43.1092,21200.0
2011-10-06 11:20:00,50.27,50.29,50.08,50.17,31200.0,43.1006,43.1178,42.9377,43.0149,31200.0
2011-10-06 11:25:00,50.18,50.29,50.15,50.17,42900.0,43.0235,43.1178,42.9977,43.0149,42900.0
2011-10-06 11:30:00,50.15,50.22,50.09,50.15,63300.0,42.9977,43.0578,42.9463,42.9977,63300.0
2011-10-06 11:35:00,50.15,50.3,50.1,50.3,26300.0,42.9977,43.1264,42.9549,43.1264,26300.0
2011-10-06 11:40:00,50.3,50.38,50.26,50.38,27900.0,43.1264,43.1949,43.0921,43.1949,27900.0
2011-10-06 11:45:00,50.35,50.44,50.31,50.32,27300.0,43.1692,43.2464,43.1349,43.1435,27300.0
2011-10-06 11:50:00,50.35,50.46,50.33,50.45,16300.0,43.1692,43.2635,43.1521,43.255,16300.0
2011-10-06 11:55:00,50.46,50.54,50.45,50.52,20000.0,43.2635,43.3321,43.255,43.315,20000.0
2011-10-06 12:00:00,50.51,50.61,50.44,50.44,23600.0,43.3064,43.3921,43.2464,43.2464,23600.0
2011-10-06 12:05:00,50.46,50.46,50.34,50.36,19300.0,43.2635,43.2635,43.1607,43.1778,19300.0
2011-10-06 12:10:00,50.35,50.52,50.35,50.52,23800.0,43.1692,43.315,43.1692,43.315,23800.0
2011-10-06 12:15:00,50.5,50.59,50.44,50.57,23800.0,43.2978,43.375,43.2464,43.3578,23800.0
2011-10-06 12:20:00,50.58,50.7,50.56,50.66,37800.0,43.3664,43.4693,43.3493,43.435,37800.0
2011-10-06 12:25:00,50.67,50.68,50.5,50.5,21400.0,43.4436,43.4522,43.2978,43.2978,21400.0
2011-10-06 12:30:00,50.51,50.62,50.49,50.52,11500.0,43.3064,43.4007,43.2893,43.315,11500.0
2011-10-06 12:35:00,50.53,50.57,50.46,50.46,11900.0,43.3236,43.3578,43.2635,43.2635,11900.0
2011-10-06 12:40:00,50.46,50.53,50.46,50.5,19800.0,43.2635,43.3236,43.2635,43.2978,19800.0
2011-10-06 12:45:00,50.49,50.5,50.41,50.46,9700.0,43.2893,43.2978,43.2207,43.2635,9700.0
2011-10-06 12:50:00,50.46,50.47,50.38,50.38,11000.0,43.2635,43.2721,43.1949,43.1949,11000.0
2011-10-06 12:55:00,50.39,50.44,50.36,50.36,8000.0,43.2035,43.2464,43.1778,43.1778,8000.0
2011-10-06 13:00:00,50.35,50.42,50.29,50.3,20700.0,43.1692,43.2292,43.1178,43.1264,20700.0
2011-10-06 13:05:00,50.29,50.38,50.26,50.36,15800.0,43.1178,43.1949,43.0921,43.1778,15800.0
2011-10-06 13:10:00,50.36,50.47,50.33,50.37,34200.0,43.1778,43.2721,43.1521,43.1864,34200.0
2011-10-06 13:15:00,50.36,50.38,50.28,50.28,11100.0,43.1778,43.1949,43.1092,43.1092,11100.0
2011-10-06 13:20:00,50.28,50.32,50.16,50.29,27200.0,43.1092,43.1435,43.0063,43.1178,27200.0
2011-10-06 13:25:00,50.29,50.35,50.18,50.2,50800.0,43.1178,43.1692,43.0235,43.0406,50800.0
2011-10-06 13:30:00,50.22,50.29,50.12,50.12,44300.0,43.0578,43.1178,42.972,42.972,44300.0
2011-10-06 13:35:00,50.12,50.14,50.0,50.04,15400.0,42.972,42.9892,42.8691,42.9034,15400.0
2011-10-06 13:40:00,50.05,50.15,49.98,50.01,23100.0,42.912,42.9977,42.852,42.8777,23100.0
2011-10-06 13:45:00,50.0,50.07,49.88,50.05,90300.0,42.8691,42.9292,42.7663,42.912,90300.0
2011-10-06 13:50:00,50.05,50.06,49.97,50.05,35800.0,42.912,42.9206,42.8434,42.912,35800.0
2011-10-06 13:55:00,50.04,50.07,49.93,50.03,29100.0,42.9034,42.9292,42.8091,42.8949,29100.0
2011-10-06 14:00:00,50.0,50.1,49.89,50.07,39600.0,42.8691,42.9549,42.7748,42.9292,39600.0
2011-10-06 14:05:00,50.06,50.13,50.0,50.12,29400.0,42.9206,42.9806,42.8691,42.972,29400.0
2011-10-06 14:10:00,50.12,50.22,50.1,50.22,21400.0,42.972,43.0578,42.9549,43.0578,21400.0
2011-10-06 14:15:00,50.21,50.28,50.17,50.23,30900.0,43.0492,43.1092,43.0149,43.0663,30900.0
2011-10-06 14:20:00,50.23,50.28,50.16,50.27,34900.0,43.0663,43.1092,43.0063,43.1006,34900.0
2011-10-06 14:25:00,50.27,50.27,50.1,50.14,49100.0,43.1006,43.1006,42.9549,42.9892,49100.0
2011-10-06 14:30:00,50.15,50.15,49.9,49.92,45600.0,42.9977,42.9977,42.7834,42.8005,45600.0
2011-10-06 14:35:00,49.92,50.06,49.9,50.02,28200.0,42.8005,42.9206,42.7834,42.8863,28200.0
2011-10-06 14:40:00,50.02,50.07,49.96,50.06,28700.0,42.8863,42.9292,42.8348,42.9206,28700.0
2011-10-06 14:45:00,50.04,50.09,49.86,49.87,53600.0,42.9034,42.9463,42.7491,42.7577,53600.0
2011-10-06 14:50:00,49.87,49.89,49.77,49.85,44200.0,42.7577,42.7748,42.6719,42.7405,44200.0
2011-10-06 14:55:00,49.85,49.87,49.8,49.84,25400.0,42.7405,42.7577,42.6977,42.732,25400.0
2011-10-06 15:00:00,49.84,49.86,49.71,49.81,49000.0,42.732,42.7491,42.6205,42.7062,49000.0
2011-10-06 15:05:00,49.82,49.85,49.75,49.84,32200.0,42.7148,42.7405,42.6548,42.732,32200.0
2011-10-06 15:10:00,49.85,49.88,49.71,49.75,44700.0,42.7405,42.7663,42.6205,42.6548,44700.0
2011-10-06 15:15:00,49.74,49.75,49.6,49.66,48600.0,42.6462,42.6548,42.5262,42.5776,48600.0
2011-10-06 15:20:00,49.67,49.77,49.66,49.74,49100.0,42.5862,42.6719,42.5776,42.6462,49100.0
2011-10-06 15:25:00,49.73,49.86,49.69,49.71,52800.0,42.6376,42.7491,42.6034,42.6205,52800.0
2011-10-06 15:30:00,49.7,49.84,49.69,49.74,52900.0,42.6119,42.732,42.6034,42.6462,52900.0
2011-10-06 15:35:00,49.74,49.8,49.68,49.78,82800.0,42.6462,42.6977,42.5948,42.6805,82800.0
2011-10-06 15:40:00,49.77,49.96,49.76,49.94,119800.0,42.6719,42.8348,42.6634,42.8177,119800.0
2011-10-06 15:45:00,49.94,49.98,49.78,49.83,105300.0,42.8177,42.852,42.6805,42.7234,105300.0
2011-10-06 15:50:00,49.83,49.9,49.83,49.9,88900.0,42.7234,42.7834,42.7234,42.7834,88900.0
2011-10-06 15:55:00,49.9,50.11,49.9,50.06,156500.0,42.7834,42.9635,42.7834,42.9206,156500.0
2011-10-07 09:30:00,50.5,50.56,50.21,50.31,34500.0,43.2978,43.3493,43.0492,43.1349,34500.0
2011-10-07 09:35:00,50.3,50.41,50.0,50.05,105900.0,43.1264,43.2207,42.8691,42.912,105900.0
2011-10-07 09:40:00,50.04,50.17,49.94,50.11,70800.0,42.9034,43.0149,42.8177,42.9635,70800.0
2011-10-07 09:45:00,50.1,50.32,50.09,50.22,63900.0,42.9549,43.1435,42.9463,43.0578,63900.0
2011-10-07 09:50:00,50.23,50.33,50.03,50.27,57000.0,43.0663,43.1521,42.8949,43.1006,57000.0
2011-10-07 09:55:00,50.25,50.36,50.2,50.26,15600.0,43.0835,43.1778,43.0406,43.0921,15600.0
2011-10-07 10:00:00,50.28,50.3,50.02,50.15,29000.0,43.1092,43.1264,42.8863,42.9977,29000.0
2011-10-07 10:05:00,50.16,50.16,49.99,50.02,23900.0,43.0063,43.0063,42.8606,42.8863,23900.0
2011-10-07 10:10:00,50.01,50.24,49.95,50.24,20100.0,42.8777,43.0749,42.8263,43.0749,20100.0
2011-10-07 10:15:00,50.26,50.42,50.25,50.4,20500.0,43.0921,43.2292,43.0835,43.2121,20500.0
2011-10-07 10:20:00,50.39,50.5,50.35,50.5,17900.0,43.2035,43.2978,43.1692,43.2978,17900.0
2011-10-07 10:25:00,50.49,50.54,50.39,50.49,21800.0,43.2893,43.3321,43.2035,43.2893,21800.0
2011-10-07 10:30:00,50.51,50.53,50.41,50.44,35300.0,43.3064,43.3236,43.2207,43.2464,35300.0
2011-10-07 10:35:00,50.44,50.44,50.31,50.31,24500.0,43.2464,43.2464,43.1349,43.1349,24500.0
2011-10-07 10:40:00,50.32,50.36,50.21,50.33,24700.0,43.1435,43.1778,43.0492,43.1521,24700.0
2011-10-07 10:45:00,50.33,50.41,50.24,50.26,19200.0,43.1521,43.2207,43.0749,43.0921,19200.0
2011-10-07 10:50:00,50.27,50.36,50.25,50.29,22000.0,43.1006,43.1778,43.0835,43.1178,22000.0
2011-10-07 10:55:00,50.28,50.28,50.16,50.16,18300.0,43.1092,43.1092,43.0063,43.0063,18300.0
2011-10-07 11:00:00,50.16,50.22,50.04,50.08,34600.0,43.0063,43.0578,42.9034,42.9377,34600.0
2011-10-07 11:05:00,50.07,50.09,49.99,50.01,79600.0,42.9292,42.9463,42.8606,42.8777,79600.0
2011-10-07 11:10:00,50.03,50.07,49.94,50.0,59700.0,42.8949,42.9292,42.8177,42.8691,59700.0
2011-10-07 11:15:00,50.01,50.11,49.93,49.98,39800.0,42.8777,42.9635,42.8091,42.852,39800.0
2011-10-07 11:20:00,49.98,50.06,49.88,50.06,34800.0,42.852,42.9206,42.7663,42.9206,34800.0
2011-10-07 11:25:00,50.05,50.06,49.94,50.01,24200.0,42.912,42.9206,42.8177,42.8777,24200.0
2011-10-07 11:30:00,50.01,50.05,49.89,49.95,24400.0,42.8777,42.912,42.7748,42.8263,24400.0
2011-10-07 11:35:00,49.95,49.96,49.89,49.92,30900.0,42.8263,42.8348,42.7748,42.8005,30900.0
2011-10-07 11:40:00,49.92,50.06,49.92,50.0,17900.0,42.8005,42.9206,42.8005,42.8691,17900.0
2011-10-07 11:45:00,49.99,50.06,49.91,49.92,32500.0,42.8606,42.9206,42.792,42.8005,32500.0
2011-10-07 11:50:00,49.93,50.06,49.93,50.01,128100.0,42.8091,42.9206,42.8091,42.8777,128100.0
2011-10-07 11:55:00,50.01,50.06,49.96,50.03,46500.0,42.8777,42.9206,42.8348,42.8949,46500.0
2011-10-07 12:00:00,50.03,50.06,49.8,49.97,79000.0,42.8949,42.9206,42.6977,42.8434,79000.0
2011-10-07 12:05:00,49.97,50.08,49.95,50.03,55200.0,42.8434,42.9377,42.8263,42.8949,55200.0
2011-10-07 12:10:00,50.04,50.07,49.9,50.02,78000.0,42.9034,42.9292,42.7834,42.8863,78000.0
2011-10-07 12:15:00,50.02,50.06,49.92,49.97,79500.0,42.8863,42.9206,42.8005,42.8434,79500.0
2011-10-07 12:20:00,49.97,50.08,49.91,50.02,65400.0,42.8434,42.9377,42.792,42.8863,65400.0
2011-10-07 12:25:00,50.01,50.06,49.92,50.0,48800.0,42.8777,42.9206,42.8005,42.8691,48800.0
2011-10-07 12:30:00,50.0,50.0,49.89,49.94,27300.0,42.8691,42.8691,42.7748,42.8177,27300.0
2011-10-07 12:35:00,49.95,50.0,49.86,49.88,21300.0,42.8263,42.8691,42.7491,42.7663,21300.0
2011-10-07 12:40:00,49.88,49.91,49.7,49.74,35100.0,42.7663,42.792,42.6119,42.6462,35100.0
2011-10-07 12:45:00,49.71,49.84,49.71,49.8,21900.0,42.6205,42.732,42.6205,42.6977,21900.0
2011-10-07 12:50:00,49.81,49.86,49.67,49.73,25600.0,42.7062,42.7491,42.5862,42.6376,25600.0
2011-10-07 12:55:00,49.74,49.76,49.62,49.68,14900.0,42.6462,42.6634,42.5433,42.5948,14900.0
2011-10-07 13:00:00,49.67,49.76,49.63,49.64,37600.0,42.5862,42.6634,42.5519,42.5605,37600.0
2011-10-07 13:05:00,49.64,49.65,49.49,49.56,43300.0,42.5605,42.5691,42.4319,42.4919,43300.0
2011-10-07 13:10:00,49.57,49.83,49.57,49.82,21500.0,42.5005,42.7234,42.5005,42.7148,21500.0
2011-10-07 13:15:00,49.84,49.9,49.79,49.79,14700.0,42.732,42.7834,42.6891,42.6891,14700.0
2011-10-07 13:20:00,49.79,49.9,49.79,49.9,10700.0,42.6891,42.7834,42.6891,42.7834,10700.0
2011-10-07 13:25:00,49.9,49.99,49.89,49.91,10200.0,42.7834,42.8606,42.7748,42.792,10200.0
2011-10-07 13:30:00,49.91,49.91,49.82,49.87,7500.0,42.792,42.792,42.7148,42.7577,7500.0
2011-10-07 13:35:00,49.87,49.88,49.77,49.78,8200.0,42.7577,42.7663,42.6719,42.6805,8200.0
2011-10-07 13:40:00,49.78,49.82,49.72,49.72,15300.0,42.6805,42.7148,42.6291,42.6291,15300.0
2011-10-07 13:45:00,49.72,49.91,49.72,49.88,8000.0,42.6291,42.792,42.6291,42.7663,8000.0
2011-10-07 13:50:00,49.86,49.89,49.8,49.8,10600.0,42.7491,42.7748,42.6977,42.6977,10600.0
2011-10-07 13:55:00,49.83,50.0,49.82,49.96,9900.0,42.7234,42.8691,42.7148,42.8348,9900.0
2011-10-07 14:00:00,49.96,50.0,49.94,50.0,10700.0,42.8348,42.8691,42.8177,42.8691,10700.0
2011-10-07 14:05:00,50.0,50.03,49.91,50.02,13800.0,42.8691,42.8949,42.792,42.8863,13800.0
2011-10-07 14:10:00,50.03,50.04,49.91,49.94,7500.0,42.8949,42.9034,42.792,42.8177,7500.0
2011-10-07 14:15:00,49.93,50.06,49.9,50.03,17900.0,42.8091,42.9206,42.7834,42.8949,17900.0
2011-10-07 14:20:00,50.04,50.26,50.03,50.21,34400.0,42.9034,43.0921,42.8949,43.0492,34400.0
2011-10-07 14:25:00,50.2,50.28,50.1,50.12,33200.0,43.0406,43.1092,42.9549,42.972,33200.0
2011-10-07 14:30:00,50.1,50.13,50.0,50.04,41700.0,42.9549,42.9806,42.8691,42.9034,41700.0
2011-10-07 14:35:00,50.05,50.24,50.02,50.24,34100.0,42.912,43.0749,42.8863,43.0749,34100.0
2011-10-07 14:40:00,50.25,50.27,50.09,50.12,50300.0,43.0835,43.1006,42.9463,42.972,50300.0
2011-10-07 14:45:00,50.11,50.31,50.11,50.26,64000.0,42.9635,43.1349,42.9635,43.0921,64000.0
2011-10-07 14:50:00,50.27,50.31,50.23,50.3,42000.0,43.1006,43.1349,43.0663,43.1264,42000.0
2011-10-07 14:55:00,50.3,50.38,50.25,50.37,65600.0,43.1264,43.1949,43.0835,43.1864,65600.0
2011-10-07 15:00:00,50.38,50.39,50.25,50.25,32200.0,43.1949,43.2035,43.0835,43.0835,32200.0
2011-10-07 15:05:00,50.26,50.41,50.25,50.4,17700.0,43.0921,43.2207,43.0835,43.2121,17700.0
2011-10-07 15:10:00,50.4,50.46,50.31,50.43,20300.0,43.2121,43.2635,43.1349,43.2378,20300.0
2011-10-07 15:15:00,50.4,50.64,50.4,50.55,25100.0,43.2121,43.4179,43.2121,43.3407,25100.0
2011-10-07 15:20:00,50.56,50.78,50.56,50.77,64800.0,43.3493,43.5379,43.3493,43.5293,64800.0
2011-10-07 15:25:00,50.78,50.94,50.7,50.93,70500.0,43.5379,43.6751,43.4693,43.6665,70500.0
2011-10-07 15:30:00,50.92,50.98,50.72,50.75,48100.0,43.6579,43.7094,43.4865,43.5122,48100.0
2011-10-07 15:35:00,50.75,50.81,50.62,50.62,59200.0,43.5122,43.5636,43.4007,43.4007,59200.0
2011-10-07 15:40:00,50.63,50.64,50.42,50.52,91800.0,43.4093,43.4179,43.2292,43.315,91800.0
2011-10-07 15:45:00,50.53,50.57,50.43,50.45,94000.0,43.3236,43.3578,43.2378,43.255,94000.0
2011-10-07 15:50:00,50.46,50.5,50.13,50.32,100500.0,43.2635,43.2978,42.9806,43.1435,100500.0
2011-10-07 15:55:00,50.3,50.34,50.17,50.2,183600.0,43.1264,43.1607,43.0149,43.0406,183600.0
2011-10-10 09:30:00,51.03,51.05,50.79,50.83,17800.0,43.7522,43.7694,43.5465,43.5808,17800.0
2011-10-10 09:35:00,50.85,51.15,50.85,51.15,14400.0,43.5979,43.8551,43.5979,43.8551,14400.0
2011-10-10 09:40:00,51.16,51.36,51.09,51.09,27000.0,43.8637,44.0352,43.8037,43.8037,27000.0
2011-10-10 09:45:00,51.1,51.11,50.96,50.98,29700.0,43.8123,43.8208,43.6922,43.7094,29700.0
2011-10-10 09:50:00,51.02,51.38,51.02,51.35,21600.0,43.7437,44.0523,43.7437,44.0266,21600.0
2011-10-10 09:55:00,51.36,51.36,51.28,51.32,17300.0,44.0352,44.0352,43.9666,44.0009,17300.0
2011-10-10 10:00:00,51.33,51.36,51.28,51.32,23000.0,44.0095,44.0352,43.9666,44.0009,23000.0
2011-10-10 10:05:00,51.31,51.33,51.28,51.31,10200.0,43.9923,44.0095,43.9666,43.9923,10200.0
2011-10-10 10:10:00,51.32,51.63,51.31,51.56,43500.0,44.0009,44.2667,43.9923,44.2067,43500.0
2011-10-10 10:15:00,51.56,51.56,51.47,51.49,16800.0,44.2067,44.2067,44.1295,44.1466,16800.0
2011-10-10 10:20:00,51.48,51.59,51.44,51.44,22700.0,44.1381,44.2324,44.1038,44.1038,22700.0
2011-10-10 10:25:00,51.44,51.44,51.36,51.36,13900.0,44.1038,44.1038,44.0352,44.0352,13900.0
2011-10-10 10:30:00,51.37,51.37,51.24,51.35,15400.0,44.0438,44.0438,43.9323,44.0266,15400.0
2011-10-10 10:35:00,51.35,51.5,51.35,51.43,11300.0,44.0266,44.1552,44.0266,44.0952,11300.0
2011-10-10 10:40:00,51.45,51.5,51.41,51.49,8600.0,44.1123,44.1552,44.0781,44.1466,8600.0
2011-10-10 10:45:00,51.5,51.68,51.5,51.58,15700.0,44.1552,44.3095,44.1552,44.2238,15700.0
2011-10-10 10:50:00,51.57,51.57,51.43,51.44,10200.0,44.2152,44.2152,44.0952,44.1038,10200.0
2011-10-10 10:55:00,51.44,51.44,51.28,51.28,11000.0,44.1038,44.1038,43.9666,43.9666,11000.0
2011-10-10 11:00:00,51.29,51.31,51.24,51.27,15300.0,43.9752,43.9923,43.9323,43.958,15300.0
2011-10-10 11:05:00,51.25,51.26,51.19,51.24,11200.0,43.9409,43.9494,43.8894,43.9323,11200.0
2011-10-10 11:10:00,51.25,51.31,51.24,51.29,8900.0,43.9409,43.9923,43.9323,43.9752,8900.0
2011-10-10 11:15:00,51.28,51.32,51.27,51.3,9700.0,43.9666,44.0009,43.958,43.9837,9700.0
2011-10-10 11:20:00,51.31,51.31,51.23,51.24,6100.0,43.9923,43.9923,43.9237,43.9323,6100.0
2011-10-10 11:25:00,51.24,51.24,51.08,51.09,18800.0,43.9323,43.9323,43.7951,43.8037,18800.0
2011-10-10 11:30:00,51.09,51.1,51.03,51.08,20500.0,43.8037,43.8123,43.7522,43.7951,20500.0
2011-10-10 11:35:00,51.09,51.1,51.08,51.09,21500.0,43.8037,43.8123,43.7951,43.8037,21500.0
2011-10-10 11:40:00,51.09,51.11,51.08,51.1,17200.0,43.8037,43.8208,43.7951,43.8123,17200.0
2011-10-10 11:45:00,51.1,51.11,51.06,51.08,13900.0,43.8123,43.8208,43.778,43.7951,13900.0
2011-10-10 11:50:00,51.09,51.1,51.05,51.08,22200.0,43.8037,43.8123,43.7694,43.7951,22200.0
2011-10-10 11:55:00,51.09,51.09,51.06,51.06,25400.0,43.8037,43.8037,43.778,43.778,25400.0
2011-10-10 12:00:00,51.07,51.14,51.06,51.14,16100.0,43.7865,43.8466,43.778,43.8466,16100.0
2011-10-10 12:05:00,51.14,51.27,51.14,51.16,19400.0,43.8466,43.958,43.8466,43.8637,19400.0
2011-10-10 12:10:00,51.16,51.17,51.11,51.14,12300.0,43.8637,43.8723,43.8208,43.8466,12300.0
2011-10-10 12:15:00,51.11,51.13,51.07,51.09,13000.0,43.8208,43.838,43.7865,43.8037,13000.0
2011-10-10 12:20:00,51.09,51.11,51.05,51.1,6700.0,43.8037,43.8208,43.7694,43.8123,6700.0
2011-10-10 12:25:00,51.11,51.15,51.11,51.14,4300.0,43.8208,43.8551,43.8208,43.8466,4300.0
2011-10-10 12:30:00,51.14,51.14,51.1,51.11,13800.0,43.8466,43.8466,43.8123,43.8208,13800.0
2011-10-10 12:35:00,51.11,51.15,51.11,51.14,6400.0,43.8208,43.8551,43.8208,43.8466,6400.0
2011-10-10 12:40:00,51.15,51.19,51.14,51.18,10700.0,43.8551,43.8894,43.8466,43.8809,10700.0
2011-10-10 12:45:00,51.19,51.2,51.18,51.2,7800.0,43.8894,43.898,43.8809,43.898,7800.0
2011-10-10 12:50:00,51.2,51.22,51.19,51.21,7200.0,43.898,43.9151,43.8894,43.9066,7200.0
2011-10-10 12:55:00,51.21,51.24,51.21,51.24,6800.0,43.9066,43.9323,43.9066,43.9323,6800.0
2011-10-10 13:00:00,51.24,51.34,51.23,51.34,7000.0,43.9323,44.018,43.9237,44.018,7000.0
2011-10-10 13:05:00,51.34,51.39,51.34,51.39,10300.0,44.018,44.0609,44.018,44.0609,10300.0
2011-10-10 13:10:00,51.39,51.42,51.32,51.33,13300.0,44.0609,44.0866,44.0009,44.0095,13300.0
2011-10-10 13:15:00,51.33,51.37,51.27,51.37,9100.0,44.0095,44.0438,43.958,44.0438,9100.0
2011-10-10 13:20:00,51.37,51.46,51.36,51.43,16600.0,44.0438,44.1209,44.0352,44.0952,16600.0
2011-10-10 13:25:00,51.43,51.45,51.41,51.41,7300.0,44.0952,44.1123,44.0781,44.0781,7300.0
2011-10-10 13:30:00,51.41,51.42,51.36,51.38,10600.0,44.0781,44.0866,44.0352,44.0523,10600.0
2011-10-10 13:35:00,51.38,51.41,51.37,51.41,8300.0,44.0523,44.0781,44.0438,44.0781,8300.0
2011-10-10 13:40:00,51.41,51.49,51.41,51.46,20400.0,44.0781,44.1466,44.0781,44.1209,20400.0
2011-10-10 13:45:00,51.46,51.49,51.41,51.48,15800.0,44.1209,44.1466,44.0781,44.1381,15800.0
2011-10-10 13:50:00,51.48,51.49,51.43,51.45,21000.0,44.1381,44.1466,44.0952,44.1123,21000.0
2011-10-10 13:55:00,51.43,51.52,51.41,51.52,12600.0,44.0952,44.1724,44.0781,44.1724,12600.0
2011-10-10 14:00:00,51.52,51.58,51.48,51.51,18900.0,44.1724,44.2238,44.1381,44.1638,18900.0
2011-10-10 14:05:00,51.5,51.57,51.5,51.52,36300.0,44.1552,44.2152,44.1552,44.1724,36300.0
2011-10-10 14:10:00,51.52,51.53,51.42,51.49,24500.0,44.1724,44.1809,44.0866,44.1466,24500.0
2011-10-10 14:15:00,51.5,51.55,51.45,51.53,16400.0,44.1552,44.1981,44.1123,44.1809,16400.0
2011-10-10 14:20:00,51.53,51.6,51.47,51.6,17800.0,44.1809,44.241,44.1295,44.241,17800.0
2011-10-10 14:25:00,51.6,51.6,51.54,51.55,15200.0,44.241,44.241,44.1895,44.1981,15200.0
2011-10-10 14:30:00,51.55,51.61,51.55,51.56,14200.0,44.1981,44.2495,44.1981,44.2067,14200.0
2011-10-10 14:35:00,51.56,51.57,51.42,51.43,28000.0,44.2067,44.2152,44.0866,44.0952,28000.0
2011-10-10 14:40:00,51.44,51.47,51.42,51.47,15800.0,44.1038,44.1295,44.0866,44.1295,15800.0
2011-10-10 14:45:00,51.47,51.47,51.41,51.41,9300.0,44.1295,44.1295,44.0781,44.0781,9300.0
2011-10-10 14:50:00,51.41,51.46,51.37,51.38,14100.0,44.0781,44.1209,44.0438,44.0523,14100.0
2011-10-10 14:55:00,51.38,51.38,51.32,51.34,31500.0,44.0523,44.0523,44.0009,44.018,31500.0
2011-10-10 15:00:00,51.34,51.42,51.33,51.42,14000.0,44.018,44.0866,44.0095,44.0866,14000.0
2011-10-10 15:05:00,51.41,51.41,51.3,51.37,16300.0,44.0781,44.0781,43.9837,44.0438,16300.0
2011-10-10 15:10:00,51.38,51.39,51.29,51.31,14000.0,44.0523,44.0609,43.9752,43.9923,14000.0
2011-10-10 15:15:00,51.31,51.46,51.31,51.45,30000.0,43.9923,44.1209,43.9923,44.1123,30000.0
2011-10-10 15:20:00,51.44,51.44,51.23,51.23,23200.0,44.1038,44.1038,43.9237,43.9237,23200.0
2011-10-10 15:25:00,51.23,51.36,51.22,51.33,29200.0,43.9237,44.0352,43.9151,44.0095,29200.0
2011-10-10 15:30:00,51.33,51.46,51.24,51.41,38200.0,44.0095,44.1209,43.9323,44.0781,38200.0
2011-10-10 15:35:00,51.42,51.43,51.31,51.39,52700.0,44.0866,44.0952,43.9923,44.0609,52700.0
2011-10-10 15:40:00,51.39,51.58,51.31,51.57,48200.0,44.0609,44.2238,43.9923,44.2152,48200.0
2011-10-10 15:45:00,51.57,51.71,51.57,51.62,59700.0,44.2152,44.3353,44.2152,44.2581,59700.0
2011-10-10 15:50:00,51.62,51.82,51.62,51.8,69300.0,44.2581,44.4296,44.2581,44.4124,69300.0
2011-10-10 15:55:00,51.8,51.91,51.76,51.9,107500.0,44.4124,44.5067,44.3781,44.4982,107500.0
2011-10-11 09:30:00,51.56,51.88,51.51,51.84,15300.0,44.2067,44.481,44.1638,44.4467,15300.0
2011-10-11 09:35:00,51.84,51.93,51.66,51.75,23100.0,44.4467,44.5239,44.2924,44.3696,23100.0
2011-10-11 09:40:00,51.74,51.83,51.64,51.82,18400.0,44.361,44.4382,44.2752,44.4296,18400.0
2011-10-11 09:45:00,51.81,51.85,51.58,51.84,46000.0,44.421,44.4553,44.2238,44.4467,46000.0
2011-10-11 09:50:00,51.86,51.94,51.82,51.91,17800.0,44.4639,44.5325,44.4296,44.5067,17800.0
2011-10-11 09:55:00,51.93,52.0,51.91,51.98,22900.0,44.5239,44.5839,44.5067,44.5668,22900.0
2011-10-11 10:00:00,51.98,51.98,51.84,51.93,12800.0,44.5668,44.5668,44.4467,44.5239,12800.0
2011-10-11 10:05:00,51.93,51.96,51.8,51.96,10900.0,44.5239,44.5496,44.4124,44.5496,10900.0
2011-10-11 10:10:00,51.96,52.16,51.96,52.05,37900.0,44.5496,44.7211,44.5496,44.6268,37900.0
2011-10-11 10:15:00,52.06,52.09,51.96,52.01,10700.0,44.6353,44.6611,44.5496,44.5925,10700.0
2011-10-11 10:20:00,52.01,52.21,51.97,52.19,13100.0,44.5925,44.764,44.5582,44.7468,13100.0
2011-10-11 10:25:00,52.19,52.21,52.14,52.21,11100.0,44.7468,44.764,44.7039,44.764,11100.0
2011-10-11 10:30:00,52.21,52.24,52.19,52.24,12400.0,44.764,44.7897,44.7468,44.7897,12400.0
2011-10-11 10:35:00,52.24,52.24,52.14,52.23,13400.0,44.7897,44.7897,44.7039,44.7811,13400.0
2011-10-11 10:40:00,52.23,52.39,52.18,52.39,13700.0,44.7811,44.9183,44.7382,44.9183,13700.0
2011-10-11 10:45:00,52.39,52.43,52.27,52.29,17800.0,44.9183,44.9526,44.8154,44.8325,17800.0
2011-10-11 10:50:00,52.28,52.31,52.12,52.12,6800.0,44.824,44.8497,44.6868,44.6868,6800.0
2011-10-11 10:55:00,52.11,52.11,52.01,52.05,9000.0,44.6782,44.6782,44.5925,44.6268,9000.0
2011-10-11 11:00:00,52.03,52.21,52.02,52.19,29800.0,44.6096,44.764,44.6011,44.7468,29800.0
2011-10-11 11:05:00,52.18,52.18,52.02,52.09,10600.0,44.7382,44.7382,44.6011,44.6611,10600.0
2011-10-11 11:10:00,52.09,52.2,52.07,52.19,23200.0,44.6611,44.7554,44.6439,44.7468,23200.0
2011-10-11 11:15:00,52.2,52.2,52.08,52.13,16800.0,44.7554,44.7554,44.6525,44.6954,16800.0
2011-10-11 11:20:00,52.14,52.26,52.08,52.25,32700.0,44.7039,44.8068,44.6525,44.7983,32700.0
2011-10-11 11:25:00,52.25,52.38,52.24,52.36,27300.0,44.7983,44.9097,44.7897,44.8926,27300.0
2011-10-11 11:30:00,52.37,52.48,52.36,52.46,24500.0,44.9011,44.9954,44.8926,44.9783,24500.0
2011-10-11 11:35:00,52.47,52.47,52.37,52.39,16500.0,44.9869,44.9869,44.9011,44.9183,16500.0
2011-10-11 11:40:00,52.4,52.44,52.38,52.41,13300.0,44.9269,44.9612,44.9097,44.9354,13300.0
2011-10-11 11:45:00,52.41,52.42,52.23,52.35,46600.0,44.9354,44.944,44.7811,44.884,46600.0
2011-10-11 11:50:00,52.33,52.33,52.23,52.25,16300.0,44.8668,44.8668,44.7811,44.7983,16300.0
2011-10-11 11:55:00,52.24,52.36,52.23,52.32,21500.0,44.7897,44.8926,44.7811,44.8583,21500.0
2011-10-11 12:00:00,52.32,52.36,52.25,52.27,9100.0,44.8583,44.8926,44.7983,44.8154,9100.0
2011-10-11 12:05:00,52.27,52.39,52.25,52.37,10400.0,44.8154,44.9183,44.7983,44.9011,10400.0
2011-10-11 12:10:00,52.39,52.46,52.38,52.45,9400.0,44.9183,44.9783,44.9097,44.9697,9400.0
2011-10-11 12:15:00,52.44,52.53,52.44,52.51,24600.0,44.9612,45.0383,44.9612,45.0212,24600.0
2011-10-11 12:20:00,52.52,52.52,52.44,52.45,5200.0,45.0297,45.0297,44.9612,44.9697,5200.0
2011-10-11 12:25:00,52.46,52.46,52.35,52.38,17900.0,44.9783,44.9783,44.884,44.9097,17900.0
2011-10-11 12:30:00,52.39,52.39,52.26,52.27,12900.0,44.9183,44.9183,44.8068,44.8154,12900.0
2011-10-11 12:35:00,52.26,52.31,52.23,52.25,19000.0,44.8068,44.8497,44.7811,44.7983,19000.0
2011-10-11 12:40:00,52.25,52.26,52.15,52.23,12000.0,44.7983,44.8068,44.7125,44.7811,12000.0
2011-10-11 12:45:00,52.23,52.26,52.16,52.16,9100.0,44.7811,44.8068,44.7211,44.7211,9100.0
2011-10-11 12:50:00,52.17,52.32,52.17,52.32,5800.0,44.7297,44.8583,44.7297,44.8583,5800.0
2011-10-11 12:55:00,52.33,52.44,52.33,52.4,58500.0,44.8668,44.9612,44.8668,44.9269,58500.0
2011-10-11 13:00:00,52.4,52.52,52.4,52.5,23300.0,44.9269,45.0297,44.9269,45.0126,23300.0
2011-10-11 13:05:00,52.5,52.59,52.47,52.57,21400.0,45.0126,45.0898,44.9869,45.0726,21400.0
2011-10-11 13:10:00,52.57,52.57,52.34,52.41,11100.0,45.0726,45.0726,44.8754,44.9354,11100.0
2011-10-11 13:15:00,52.42,52.57,52.42,52.57,22300.0,44.944,45.0726,44.944,45.0726,22300.0
2011-10-11 13:20:00,52.55,52.61,52.45,52.45,14300.0,45.0555,45.1069,44.9697,44.9697,14300.0
2011-10-11 13:25:00,52.45,52.61,52.4,52.55,18400.0,44.9697,45.1069,44.9269,45.0555,18400.0
2011-10-11 13:30:00,52.55,52.58,52.44,52.5,9900.0,45.0555,45.0812,44.9612,45.0126,9900.0
2011-10-11 13:35:00,52.5,52.6,52.49,52.53,9500.0,45.0126,45.0983,45.004,45.0383,9500.0
2011-10-11 13:40:00,52.52,52.52,52.46,52.52,11200.0,45.0297,45.0297,44.9783,45.0297,11200.0
2011-10-11 13:45:00,52.53,52.68,52.44,52.47,61100.0,45.0383,45.1669,44.9612,44.9869,61100.0
2011-10-11 13:50:00,52.46,52.68,52.46,52.63,14500.0,44.9783,45.1669,44.9783,45.1241,14500.0
2011-10-11 13:55:00,52.64,52.7,52.61,52.64,11000.0,45.1326,45.1841,45.1069,45.1326,11000.0
2011-10-11 14:00:00,52.65,52.66,52.51,52.51,9800.0,45.1412,45.1498,45.0212,45.0212,9800.0
2011-10-11 14:05:00,52.51,52.51,52.42,52.43,10400.0,45.0212,45.0212,44.944,44.9526,10400.0
2011-10-11 14:10:00,52.43,52.52,52.42,52.5,7000.0,44.9526,45.0297,44.944,45.0126,7000.0
2011-10-11 14:15:00,52.49,52.56,52.47,52.51,8200.0,45.004,45.064,44.9869,45.0212,8200.0
2011-10-11 14:20:00,52.52,52.55,52.32,52.35,16600.0,45.0297,45.0555,44.8583,44.884,16600.0
2011-10-11 14:25:00,52.36,52.37,52.28,52.31,32700.0,44.8926,44.9011,44.824,44.8497,32700.0
2011-10-11 14:30:00,52.33,52.4,52.27,52.4,17900.0,44.8668,44.9269,44.8154,44.9269,17900.0
2011-10-11 14:35:00,52.41,52.42,52.29,52.29,15400.0,44.9354,44.944,44.8325,44.8325,15400.0
2011-10-11 14:40:00,52.27,52.36,52.26,52.32,13800.0,44.8154,44.8926,44.8068,44.8583,13800.0
2011-10-11 14:45:00,52.33,52.35,52.25,52.25,17800.0,44.8668,44.884,44.7983,44.7983,17800.0
2011-10-11 14:50:00,52.26,52.31,52.25,52.27,9000.0,44.8068,44.8497,44.7983,44.8154,9000.0
2011-10-11 14:55:00,52.27,52.38,52.27,52.38,10700.0,44.8154,44.9097,44.8154,44.9097,10700.0
2011-10-11 15:00:00,52.39,52.5,52.39,52.45,16700.0,44.9183,45.0126,44.9183,44.9697,16700.0
2011-10-11 15:05:00,52.46,52.56,52.42,52.52,17100.0,44.9783,45.064,44.944,45.0297,17100.0
2011-10-11 15:10:00,52.52,52.52,52.42,52.48,13500.0,45.0297,45.0297,44.944,44.9954,13500.0
2011-10-11 15:15:00,52.48,52.49,52.37,52.37,19600.0,44.9954,45.004,44.9011,44.9011,19600.0
2011-10-11 15:20:00,52.37,52.38,52.27,52.29,20200.0,44.9011,44.9097,44.8154,44.8325,20200.0
2011-10-11 15:25:00,52.3,52.36,52.17,52.18,27700.0,44.8411,44.8926,44.7297,44.7382,27700.0
2011-10-11 15:30:00,52.19,52.38,52.19,52.37,44000.0,44.7468,44.9097,44.7468,44.9011,44000.0
2011-10-11 15:35:00,52.37,52.42,52.29,52.37,35600.0,44.9011,44.944,44.8325,44.9011,35600.0
2011-10-11 15:40:00,52.38,52.43,52.29,52.35,71400.0,44.9097,44.9526,44.8325,44.884,71400.0
2011-10-11 15:45:00,52.35,52.42,52.27,52.32,55900.0,44.884,44.944,44.8154,44.8583,55900.0
2011-10-11 15:50:00,52.32,52.38,52.25,52.25,59100.0,44.8583,44.9097,44.7983,44.7983,59100.0
2011-10-11 15:55:00,52.26,52.29,51.72,52.26,116200.0,44.8068,44.8325,44.3438,44.8068,116200.0
2011-10-12 09:30:00,52.64,52.65,52.25,52.45,43100.0,45.1326,45.1412,44.7983,44.9697,43100.0
2011-10-12 09:35:00,52.43,52.57,52.41,52.52,19000.0,44.9526,45.0726,44.9354,45.0297,19000.0
2011-10-12 09:40:00,52.51,52.59,52.45,52.55,11700.0,45.0212,45.0898,44.9697,45.0555,11700.0
2011-10-12 09:45:00,52.55,52.7,52.54,52.7,50000.0,45.0555,45.1841,45.0469,45.1841,50000.0
2011-10-12 09:50:00,52.71,52.84,52.68,52.83,26300.0,45.1926,45.3041,45.1669,45.2955,26300.0
2011-10-12 09:55:00,52.82,52.85,52.69,52.85,15400.0,45.287,45.3127,45.1755,45.3127,15400.0
2011-10-12 10:00:00,52.85,52.86,52.6,52.62,21300.0,45.3127,45.3213,45.0983,45.1155,21300.0
2011-10-12 10:05:00,52.64,52.71,52.58,52.68,18700.0,45.1326,45.1926,45.0812,45.1669,18700.0
2011-10-12 10:10:00,52.68,52.71,52.6,52.62,19800.0,45.1669,45.1926,45.0983,45.1155,19800.0
2011-10-12 10:15:00,52.62,52.75,52.6,52.73,14800.0,45.1155,45.2269,45.0983,45.2098,14800.0
2011-10-12 10:20:00,52.73,52.77,52.7,52.75,17000.0,45.2098,45.2441,45.1841,45.2269,17000.0
2011-10-12 10:25:00,52.75,52.89,52.74,52.83,19400.0,45.2269,45.347,45.2184,45.2955,19400.0
2011-10-12 10:30:00,52.83,52.93,52.81,52.92,18600.0,45.2955,45.3813,45.2784,45.3727,18600.0
2011-10-12 10:35:00,52.92,53.0,52.92,52.99,36700.0,45.3727,45.4413,45.3727,45.4327,36700.0
2011-10-12 10:40:00,52.99,53.0,52.95,52.96,32700.0,45.4327,45.4413,45.3984,45.407,32700.0
2011-10-12 10:45:00,52.96,52.96,52.78,52.84,38900.0,45.407,45.407,45.2527,45.3041,38900.0
2011-10-12 10:50:00,52.85,52.87,52.67,52.68,40700.0,45.3127,45.3298,45.1584,45.1669,40700.0
2011-10-12 10:55:00,52.7,52.75,52.67,52.67,35000.0,45.1841,45.2269,45.1584,45.1584,35000.0
2011-10-12 11:00:00,52.68,52.82,52.67,52.81,92400.0,45.1669,45.287,45.1584,45.2784,92400.0
2011-10-12 11:05:00,52.81,52.9,52.74,52.9,58000.0,45.2784,45.3556,45.2184,45.3556,58000.0
2011-10-12 11:10:00,52.93,53.05,52.89,53.05,44800.0,45.3813,45.4842,45.347,45.4842,44800.0
2011-10-12 11:15:00,53.05,53.11,53.04,53.05,75000.0,45.4842,45.5356,45.4756,45.4842,75000.0
2011-10-12 11:20:00,53.06,53.11,53.05,53.1,22400.0,45.4927,45.5356,45.4842,45.527,22400.0
2011-10-12 11:25:00,53.11,53.16,53.1,53.13,34500.0,45.5356,45.5785,45.527,45.5527,34500.0
2011-10-12 11:30:00,53.13,53.31,53.12,53.19,126300.0,45.5527,45.7071,45.5442,45.6042,126300.0
2011-10-12 11:35:00,53.19,53.23,53.07,53.07,16500.0,45.6042,45.6385,45.5013,45.5013,16500.0
2011-10-12 11:40:00,53.08,53.09,52.97,52.99,28000.0,45.5099,45.5185,45.4156,45.4327,28000.0
2011-10-12 11:45:00,52.99,53.01,52.86,53.01,32200.0,45.4327,45.4499,45.3213,45.4499,32200.0
2011-10-12 11:50:00,53.0,53.04,52.95,52.99,55200.0,45.4413,45.4756,45.3984,45.4327,55200.0
2011-10-12 11:55:00,53.0,53.0,52.89,52.89,13400.0,45.4413,45.4413,45.347,45.347,13400.0
2011-10-12 12:00:00,52.9,52.95,52.87,52.92,18400.0,45.3556,45.3984,45.3298,45.3727,18400.0
2011-10-12 12:05:00,52.92,52.98,52.91,52.91,12200.0,45.3727,45.4241,45.3641,45.3641,12200.0
2011-10-12 12:10:00,52.9,52.93,52.85,52.91,13400.0,45.3556,45.3813,45.3127,45.3641,13400.0
2011-10-12 12:15:00,52.94,52.94,52.88,52.89,14900.0,45.3898,45.3898,45.3384,45.347,14900.0
2011-10-12 12:20:00,52.89,52.92,52.86,52.91,28600.0,45.347,45.3727,45.3213,45.3641,28600.0
2011-10-12 12:25:00,52.91,52.92,52.81,52.84,45600.0,45.3641,45.3727,45.2784,45.3041,45600.0
2011-10-12 12:30:00,52.84,52.9,52.83,52.87,11800.0,45.3041,45.3556,45.2955,45.3298,11800.0
2011-10-12 12:35:00,52.87,52.95,52.87,52.92,44000.0,45.3298,45.3984,45.3298,45.3727,44000.0
2011-10-12 12:40:00,52.92,52.93,52.82,52.85,13200.0,45.3727,45.3813,45.287,45.3127,13200.0
2011-10-12 12:45:00,52.85,52.92,52.84,52.91,11400.0,45.3127,45.3727,45.3041,45.3641,11400.0
2011-10-12 12:50:00,52.91,52.94,52.87,52.91,51000.0,45.3641,45.3898,45.3298,45.3641,51000.0
2011-10-12 12:55:00,52.91,52.91,52.84,52.84,28000.0,45.3641,45.3641,45.3041,45.3041,28000.0
2011-10-12 13:00:00,52.85,52.94,52.8,52.94,37400.0,45.3127,45.3898,45.2698,45.3898,37400.0
2011-10-12 13:05:00,52.96,52.97,52.85,52.85,13600.0,45.407,45.4156,45.3127,45.3127,13600.0
2011-10-12 13:10:00,52.85,52.87,52.76,52.76,30000.0,45.3127,45.3298,45.2355,45.2355,30000.0
2011-10-12 13:15:00,52.76,52.79,52.74,52.77,14200.0,45.2355,45.2612,45.2184,45.2441,14200.0
2011-10-12 13:20:00,52.78,52.8,52.72,52.72,15800.0,45.2527,45.2698,45.2012,45.2012,15800.0
2011-10-12 13:25:00,52.73,52.75,52.69,52.71,19100.0,45.2098,45.2269,45.1755,45.1926,19100.0
2011-10-12 13:30:00,52.72,52.79,52.66,52.69,31800.0,45.2012,45.2612,45.1498,45.1755,31800.0
2011-10-12 13:35:00,52.69,52.75,52.69,52.72,27000.0,45.1755,45.2269,45.1755,45.2012,27000.0
2011-10-12 13:40:00,52.73,52.81,52.73,52.81,24900.0,45.2098,45.2784,45.2098,45.2784,24900.0
2011-10-12 13:45:00,52.81,52.88,52.76,52.79,30700.0,45.2784,45.3384,45.2355,45.2612,30700.0
2011-10-12 13:50:00,52.78,52.78,52.66,52.68,25100.0,45.2527,45.2527,45.1498,45.1669,25100.0
2011-10-12 13:55:00,52.7,52.75,52.7,52.73,8300.0,45.1841,45.2269,45.1841,45.2098,8300.0
2011-10-12 14:00:00,52.75,52.85,52.73,52.84,26000.0,45.2269,45.3127,45.2098,45.3041,26000.0
2011-10-12 14:05:00,52.84,53.0,52.84,52.99,37600.0,45.3041,45.4413,45.3041,45.4327,37600.0
2011-10-12 14:10:00,52.99,53.1,52.94,53.02,173800.0,45.4327,45.527,45.3898,45.4584,173800.0
2011-10-12 14:15:00,53.05,53.11,52.92,53.11,81400.0,45.4842,45.5356,45.3727,45.5356,81400.0
2011-10-12 14:20:00,53.12,53.12,53.04,53.11,45400.0,45.5442,45.5442,45.4756,45.5356,45400.0
2011-10-12 14:25:00,53.12,53.16,53.07,53.16,23500.0,45.5442,45.5785,45.5013,45.5785,23500.0
2011-10-12 14:30:00,53.16,53.36,53.16,53.33,39000.0,45.5785,45.7499,45.5785,45.7242,39000.0
2011-10-12 14:35:00,53.33,53.39,53.23,53.25,37800.0,45.7242,45.7757,45.6385,45.6556,37800.0
2011-10-12 14:40:00,53.25,53.3,53.23,53.24,19800.0,45.6556,45.6985,45.6385,45.6471,19800.0
2011-10-12 14:45:00,53.25,53.32,53.24,53.29,18400.0,45.6556,45.7157,45.6471,45.6899,18400.0
2011-10-12 14:50:00,53.3,53.31,53.15,53.16,17200.0,45.6985,45.7071,45.5699,45.5785,17200.0
2011-10-12 14:55:00,53.16,53.18,53.01,53.04,34400.0,45.5785,45.5956,45.4499,45.4756,34400.0
2011-10-12 15:00:00,53.03,53.08,52.93,52.94,35600.0,45.467,45.5099,45.3813,45.3898,35600.0
2011-10-12 15:05:00,52.94,53.05,52.88,52.97,32700.0,45.3898,45.4842,45.3384,45.4156,32700.0
2011-10-12 15:10:00,52.97,53.04,52.91,52.97,30600.0,45.4156,45.4756,45.3641,45.4156,30600.0
2011-10-12 15:15:00,52.96,52.96,52.84,52.9,36400.0,45.407,45.407,45.3041,45.3556,36400.0
2011-10-12 15:20:00,52.9,52.97,52.81,52.86,42700.0,45.3556,45.4156,45.2784,45.3213,42700.0
2011-10-12 15:25:00,52.86,52.95,52.81,52.93,33800.0,45.3213,45.3984,45.2784,45.3813,33800.0
2011-10-12 15:30:00,52.94,52.98,52.85,52.88,48600.0,45.3898,45.4241,45.3127,45.3384,48600.0
2011-10-12 15:35:00,52.88,53.04,52.82,53.0,61300.0,45.3384,45.4756,45.287,45.4413,61300.0
2011-10-12 15:40:00,53.0,53.17,52.98,53.13,61400.0,45.4413,45.587,45.4241,45.5527,61400.0
2011-10-12 15:45:00,53.12,53.14,52.69,52.78,94200.0,45.5442,45.5613,45.1755,45.2527,94200.0
2011-10-12 15:50:00,52.79,52.87,52.69,52.75,62400.0,45.2612,45.3298,45.1755,45.2269,62400.0
2011-10-12 15:55:00,52.75,52.86,52.73,52.74,109400.0,45.2269,45.3213,45.2098,45.2184,109400.0
2011-10-13 09:30:00,52.48,52.48,51.65,51.7,78100.0,44.9954,44.9954,44.2838,44.3267,78100.0
2011-10-13 09:35:00,51.7,51.96,51.56,51.58,47800.0,44.3267,44.5496,44.2067,44.2238,47800.0
2011-10-13 09:40:00,51.55,51.96,51.41,51.96,40100.0,44.1981,44.5496,44.0781,44.5496,40100.0
2011-10-13 09:45:00,51.93,51.97,51.77,51.9,26400.0,44.5239,44.5582,44.3867,44.4982,26400.0
2011-10-13 09:50:00,51.91,51.94,51.8,51.85,20100.0,44.5067,44.5325,44.4124,44.4553,20100.0
2011-10-13 09:55:00,51.86,52.01,51.75,51.97,20000.0,44.4639,44.5925,44.3696,44.5582,20000.0
2011-10-13 10:00:00,51.97,52.07,51.85,51.88,29800.0,44.5582,44.6439,44.4553,44.481,29800.0
2011-10-13 10:05:00,51.87,51.87,51.8,51.87,16100.0,44.4724,44.4724,44.4124,44.4724,16100.0
2011-10-13 10:10:00,51.88,52.03,51.88,51.97,21800.0,44.481,44.6096,44.481,44.5582,21800.0
2011-10-13 10:15:00,51.96,51.97,51.75,51.75,25300.0,44.5496,44.5582,44.3696,44.3696,25300.0
2011-10-13 10:20:00,51.77,52.0,51.77,52.0,10300.0,44.3867,44.5839,44.3867,44.5839,10300.0
2011-10-13 10:25:00,51.99,52.11,51.97,52.0,20400.0,44.5753,44.6782,44.5582,44.5839,20400.0
2011-10-13 10:30:00,52.0,52.15,51.97,52.15,25600.0,44.5839,44.7125,44.5582,44.7125,25600.0
2011-10-13 10:35:00,52.12,52.2,52.08,52.11,21000.0,44.6868,44.7554,44.6525,44.6782,21000.0
2011-10-13 10:40:00,52.12,52.17,51.97,52.01,26500.0,44.6868,44.7297,44.5582,44.5925,26500.0
2011-10-13 10:45:00,52.01,52.1,51.94,52.04,43300.0,44.5925,44.6696,44.5325,44.6182,43300.0
2011-10-13 10:50:00,52.06,52.26,52.05,52.26,36000.0,44.6353,44.8068,44.6268,44.8068,36000.0
2011-10-13 10:55:00,52.26,52.32,52.17,52.24,23900.0,44.8068,44.8583,44.7297,44.7897,23900.0
2011-10-13 11:00:00,52.24,52.39,52.18,52.38,27200.0,44.7897,44.9183,44.7382,44.9097,27200.0
2011-10-13 11:05:00,52.41,52.42,52.22,52.29,28600.0,44.9354,44.944,44.7725,44.8325,28600.0
2011-10-13 11:10:00,52.29,52.47,52.29,52.45,12500.0,44.8325,44.9869,44.8325,44.9697,12500.0
2011-10-13 11:15:00,52.46,52.49,52.22,52.24,18300.0,44.9783,45.004,44.7725,44.7897,18300.0
2011-10-13 11:20:00,52.26,52.36,52.24,52.29,16700.0,44.8068,44.8926,44.7897,44.8325,16700.0
2011-10-13 11:25:00,52.3,52.34,52.24,52.27,12800.0,44.8411,44.8754,44.7897,44.8154,12800.0
2011-10-13 11:30:00,52.27,52.37,52.25,52.26,29000.0,44.8154,44.9011,44.7983,44.8068,29000.0
2011-10-13 11:35:00,52.29,52.29,52.18,52.22,21400.0,44.8325,44.8325,44.7382,44.7725,21400.0
2011-10-13 11:40:00,52.25,52.33,52.21,52.33,17300.0,44.7983,44.8668,44.764,44.8668,17300.0
2011-10-13 11:45:00,52.34,52.47,52.32,52.45,16500.0,44.8754,44.9869,44.8583,44.9697,16500.0
2011-10-13 11:50:00,52.44,52.51,52.33,52.34,33100.0,44.9612,45.0212,44.8668,44.8754,33100.0
2011-10-13 11:55:00,52.33,52.35,52.32,52.32,12200.0,44.8668,44.884,44.8583,44.8583,12200.0
2011-10-13 12:00:00,52.34,52.35,52.32,52.35,14800.0,44.8754,44.884,44.8583,44.884,14800.0
2011-10-13 12:05:00,52.35,52.45,52.34,52.4,13900.0,44.884,44.9697,44.8754,44.9269,13900.0
2011-10-13 12:10:00,52.42,52.44,52.29,52.3,10700.0,44.944,44.9612,44.8325,44.8411,10700.0
2011-10-13 12:15:00,52.31,52.36,52.28,52.32,7400.0,44.8497,44.8926,44.824,44.8583,7400.0
2011-10-13 12:20:00,52.32,52.41,52.32,52.39,9400.0,44.8583,44.9354,44.8583,44.9183,9400.0
2011-10-13 12:25:00,52.38,52.39,52.2,52.21,12500.0,44.9097,44.9183,44.7554,44.764,12500.0
2011-10-13 12:30:00,52.19,52.23,52.1,52.13,10700.0,44.7468,44.7811,44.6696,44.6954,10700.0
2011-10-13 12:35:00,52.14,52.17,52.1,52.14,6500.0,44.7039,44.7297,44.6696,44.7039,6500.0
2011-10-13 12:40:00,52.13,52.14,52.08,52.11,7200.0,44.6954,44.7039,44.6525,44.6782,7200.0
2011-10-13 12:45:00,52.12,52.16,52.09,52.15,25800.0,44.6868,44.7211,44.6611,44.7125,25800.0
2011-10-13 12:50:00,52.16,52.19,52.12,52.16,7700.0,44.7211,44.7468,44.6868,44.7211,7700.0
2011-10-13 12:55:00,52.17,52.28,52.16,52.28,22800.0,44.7297,44.824,44.7211,44.824,22800.0
2011-10-13 13:00:00,52.27,52.27,52.15,52.24,55100.0,44.8154,44.8154,44.7125,44.7897,55100.0
2011-10-13 13:05:00,52.24,52.37,52.16,52.34,22600.0,44.7897,44.9011,44.7211,44.8754,22600.0
2011-10-13 13:10:00,52.35,52.42,52.35,52.4,15600.0,44.884,44.944,44.884,44.9269,15600.0
2011-10-13 13:15:00,52.4,52.4,52.34,52.35,11300.0,44.9269,44.9269,44.8754,44.884,11300.0
2011-10-13 13:20:00,52.32,52.33,52.22,52.26,21400.0,44.8583,44.8668,44.7725,44.8068,21400.0
2011-10-13 13:25:00,52.26,52.44,52.25,52.43,32800.0,44.8068,44.9612,44.7983,44.9526,32800.0
2011-10-13 13:30:00,52.42,52.46,52.38,52.38,16400.0,44.944,44.9783,44.9097,44.9097,16400.0
2011-10-13 13:35:00,52.38,52.39,52.23,52.23,34100.0,44.9097,44.9183,44.7811,44.7811,34100.0
2011-10-13 13:40:00,52.23,52.28,52.2,52.27,37500.0,44.7811,44.824,44.7554,44.8154,37500.0
2011-10-13 13:45:00,52.27,52.45,52.27,52.43,38500.0,44.8154,44.9697,44.8154,44.9526,38500.0
2011-10-13 13:50:00,52.42,52.46,52.37,52.39,21400.0,44.944,44.9783,44.9011,44.9183,21400.0
2011-10-13 13:55:00,52.4,52.45,52.39,52.42,12100.0,44.9269,44.9697,44.9183,44.944,12100.0
2011-10-13 14:00:00,52.4,52.43,52.37,52.41,23900.0,44.9269,44.9526,44.9011,44.9354,23900.0
2011-10-13 14:05:00,52.4,52.55,52.39,52.54,23000.0,44.9269,45.0555,44.9183,45.0469,23000.0
2011-10-13 14:10:00,52.53,52.53,52.42,52.49,16700.0,45.0383,45.0383,44.944,45.004,16700.0
2011-10-13 14:15:00,52.49,52.66,52.49,52.63,28600.0,45.004,45.1498,45.004,45.1241,28600.0
2011-10-13 14:20:00,52.63,52.72,52.6,52.6,54600.0,45.1241,45.2012,45.0983,45.0983,54600.0
2011-10-13 14:25:00,52.61,52.61,52.46,52.52,27900.0,45.1069,45.1069,44.9783,45.0297,27900.0
2011-10-13 14:30:00,52.54,52.63,52.5,52.56,25400.0,45.0469,45.1241,45.0126,45.064,25400.0
2011-10-13 14:35:00,52.57,52.66,52.56,52.59,12500.0,45.0726,45.1498,45.064,45.0898,12500.0
2011-10-13 14:40:00,52.6,52.64,52.53,52.61,16500.0,45.0983,45.1326,45.0383,45.1069,16500.0
2011-10-13 14:45:00,52.63,52.81,52.56,52.79,30200.0,45.1241,45.2784,45.064,45.2612,30200.0
2011-10-13 14:50:00,52.79,52.87,52.7,52.87,19500.0,45.2612,45.3298,45.1841,45.3298,19500.0
2011-10-13 14:55:00,52.87,52.87,52.75,52.75,62500.0,45.3298,45.3298,45.2269,45.2269,62500.0
2011-10-13 15:00:00,52.75,52.84,52.71,52.83,37200.0,45.2269,45.3041,45.1926,45.2955,37200.0
2011-10-13 15:05:00,52.84,52.91,52.78,52.83,25300.0,45.3041,45.3641,45.2527,45.2955,25300.0
2011-10-13 15:10:00,52.82,52.82,52.63,52.64,59600.0,45.287,45.287,45.1241,45.1326,59600.0
2011-10-13 15:15:00,52.65,52.7,52.61,52.68,23000.0,45.1412,45.1841,45.1069,45.1669,23000.0
2011-10-13 15:20:00,52.69,52.69,52.43,52.43,31000.0,45.1755,45.1755,44.9526,44.9526,31000.0
2011-10-13 15:25:00,52.43,52.43,52.32,52.35,57300.0,44.9526,44.9526,44.8583,44.884,57300.0
2011-10-13 15:30:00,52.36,52.47,52.33,52.43,59100.0,44.8926,44.9869,44.8668,44.9526,59100.0
2011-10-13 15:35:00,52.44,52.51,52.38,52.38,39600.0,44.9612,45.0212,44.9097,44.9097,39600.0
2011-10-13 15:40:00,52.39,52.51,52.36,52.46,42200.0,44.9183,45.0212,44.8926,44.9783,42200.0
2011-10-13 15:45:00,52.47,52.6,52.42,52.52,55300.0,44.9869,45.0983,44.944,45.0297,55300.0
2011-10-13 15:50:00,52.5,52.65,52.5,52.64,45500.0,45.0126,45.1412,45.0126,45.1326,45500.0
2011-10-13 15:55:00,52.64,52.72,52.61,52.61,95600.0,45.1326,45.2012,45.1069,45.1069,95600.0
2011-10-14 09:30:00,52.38,52.72,52.2,52.54,62300.0,44.9097,45.2012,44.7554,45.0469,62300.0
2011-10-14 09:35:00,52.57,52.7,52.51,52.51,42400.0,45.0726,45.1841,45.0212,45.0212,42400.0
2011-10-14 09:40:00,52.52,52.53,52.3,52.53,50500.0,45.0297,45.0383,44.8411,45.0383,50500.0
2011-10-14 09:45:00,52.52,52.78,52.48,52.77,84100.0,45.0297,45.2527,44.9954,45.2441,84100.0
2011-10-14 09:50:00,52.77,52.81,52.67,52.67,17700.0,45.2441,45.2784,45.1584,45.1584,17700.0
2011-10-14 09:55:00,52.68,52.76,52.65,52.71,24700.0,45.1669,45.2355,45.1412,45.1926,24700.0
2011-10-14 10:00:00,52.71,52.71,52.59,52.65,19200.0,45.1926,45.1926,45.0898,45.1412,19200.0
2011-10-14 10:05:00,52.66,52.71,52.57,52.64,54400.0,45.1498,45.1926,45.0726,45.1326,54400.0
2011-10-14 10:10:00,52.64,52.74,52.6,52.69,33000.0,45.1326,45.2184,45.0983,45.1755,33000.0
2011-10-14 10:15:00,52.69,52.69,52.53,52.55,22100.0,45.1755,45.1755,45.0383,45.0555,22100.0
2011-10-14 10:20:00,52.56,52.66,52.55,52.63,20000.0,45.064,45.1498,45.0555,45.1241,20000.0
2011-10-14 10:25:00,52.63,52.64,52.39,52.39,14200.0,45.1241,45.1326,44.9183,44.9183,14200.0
2011-10-14 10:30:00,52.39,52.43,52.29,52.43,42700.0,44.9183,44.9526,44.8325,44.9526,42700.0
2011-10-14 10:35:00,52.42,52.51,52.36,52.36,29600.0,44.944,45.0212,44.8926,44.8926,29600.0
2011-10-14 10:40:00,52.37,52.46,52.27,52.45,50900.0,44.9011,44.9783,44.8154,44.9697,50900.0
2011-10-14 10:45:00,52.45,52.51,52.42,52.45,48700.0,44.9697,45.0212,44.944,44.9697,48700.0
2011-10-14 10:50:00,52.46,52.52,52.28,52.37,49800.0,44.9783,45.0297,44.824,44.9011,49800.0
2011-10-14 10:55:00,52.36,52.45,52.34,52.44,29000.0,44.8926,44.9697,44.8754,44.9612,29000.0
2011-10-14 11:00:00,52.45,52.47,52.36,52.36,41400.0,44.9697,44.9869,44.8926,44.8926,41400.0
2011-10-14 11:05:00,52.38,52.38,52.2,52.35,28400.0,44.9097,44.9097,44.7554,44.884,28400.0
2011-10-14 11:10:00,52.35,52.4,52.25,52.28,20800.0,44.884,44.9269,44.7983,44.824,20800.0
2011-10-14 11:15:00,52.28,52.4,52.25,52.36,21400.0,44.824,44.9269,44.7983,44.8926,21400.0
2011-10-14 11:20:00,52.38,52.4,52.26,52.28,33200.0,44.9097,44.9269,44.8068,44.824,33200.0
2011-10-14 11:25:00,52.29,52.3,52.22,52.27,54100.0,44.8325,44.8411,44.7725,44.8154,54100.0
2011-10-14 11:30:00,52.26,52.48,52.26,52.48,25300.0,44.8068,44.9954,44.8068,44.9954,25300.0
2011-10-14 11:35:00,52.47,52.51,52.31,52.31,45600.0,44.9869,45.0212,44.8497,44.8497,45600.0
2011-10-14 11:40:00,52.31,52.35,52.21,52.31,60600.0,44.8497,44.884,44.764,44.8497,60600.0
2011-10-14 11:45:00,52.32,52.4,52.31,52.33,31500.0,44.8583,44.9269,44.8497,44.8668,31500.0
2011-10-14 11:50:00,52.34,52.41,52.29,52.32,14100.0,44.8754,44.9354,44.8325,44.8583,14100.0
2011-10-14 11:55:00,52.32,52.44,52.29,52.31,26000.0,44.8583,44.9612,44.8325,44.8497,26000.0
2011-10-14 12:00:00,52.31,52.32,52.25,52.29,12700.0,44.8497,44.8583,44.7983,44.8325,12700.0
2011-10-14 12:05:00,52.29,52.34,52.24,52.34,8300.0,44.8325,44.8754,44.7897,44.8754,8300.0
2011-10-14 12:10:00,52.34,52.37,52.24,52.25,9100.0,44.8754,44.9011,44.7897,44.7983,9100.0
2011-10-14 12:15:00,52.25,52.29,52.21,52.21,7300.0,44.7983,44.8325,44.764,44.764,7300.0
2011-10-14 12:20:00,52.21,52.28,52.21,52.23,8700.0,44.764,44.824,44.764,44.7811,8700.0
2011-10-14 12:25:00,52.22,52.29,52.16,52.27,11500.0,44.7725,44.8325,44.7211,44.8154,11500.0
2011-10-14 12:30:00,52.26,52.28,52.22,52.25,17700.0,44.8068,44.824,44.7725,44.7983,17700.0
2011-10-14 12:35:00,52.25,52.28,52.24,52.26,7700.0,44.7983,44.824,44.7897,44.8068,7700.0
2011-10-14 12:40:00,52.26,52.35,52.26,52.32,6400.0,44.8068,44.884,44.8068,44.8583,6400.0
2011-10-14 12:45:00,52.32,52.4,52.31,52.37,7900.0,44.8583,44.9269,44.8497,44.9011,7900.0
2011-10-14 12:50:00,52.37,52.39,52.27,52.27,12700.0,44.9011,44.9183,44.8154,44.8154,12700.0
2011-10-14 12:55:00,52.28,52.36,52.27,52.34,7400.0,44.824,44.8926,44.8154,44.8754,7400.0
2011-10-14 13:00:00,52.34,52.38,52.29,52.34,28600.0,44.8754,44.9097,44.8325,44.8754,28600.0
2011-10-14 13:05:00,52.34,52.35,52.3,52.3,9800.0,44.8754,44.884,44.8411,44.8411,9800.0
2011-10-14 13:10:00,52.3,52.34,52.28,52.32,8600.0,44.8411,44.8754,44.824,44.8583,8600.0
2011-10-14 13:15:00,52.32,52.35,52.28,52.33,11100.0,44.8583,44.884,44.824,44.8668,11100.0
2011-10-14 13:20:00,52.33,52.37,52.32,52.35,6200.0,44.8668,44.9011,44.8583,44.884,6200.0
2011-10-14 13:25:00,52.36,52.37,52.3,52.32,10100.0,44.8926,44.9011,44.8411,44.8583,10100.0
2011-10-14 13:30:00,52.32,52.34,52.26,52.26,17900.0,44.8583,44.8754,44.8068,44.8068,17900.0
2011-10-14 13:35:00,52.27,52.27,52.19,52.25,11200.0,44.8154,44.8154,44.7468,44.7983,11200.0
2011-10-14 13:40:00,52.25,52.32,52.25,52.32,6700.0,44.7983,44.8583,44.7983,44.8583,6700.0
2011-10-14 13:45:00,52.32,52.36,52.3,52.32,28500.0,44.8583,44.8926,44.8411,44.8583,28500.0
2011-10-14 13:50:00,52.31,52.32,52.27,52.3,19100.0,44.8497,44.8583,44.8154,44.8411,19100.0
2011-10-14 13:55:00,52.29,52.44,52.27,52.41,30300.0,44.8325,44.9612,44.8154,44.9354,30300.0
2011-10-14 14:00:00,52.42,52.43,52.26,52.26,56700.0,44.944,44.9526,44.8068,44.8068,56700.0
2011-10-14 14:05:00,52.27,52.33,52.27,52.3,7500.0,44.8154,44.8668,44.8154,44.8411,7500.0
2011-10-14 14:10:00,52.3,52.31,52.27,52.27,11200.0,44.8411,44.8497,44.8154,44.8154,11200.0
2011-10-14 14:15:00,52.28,52.33,52.27,52.3,12500.0,44.824,44.8668,44.8154,44.8411,12500.0
2011-10-14 14:20:00,52.31,52.33,52.29,52.32,9100.0,44.8497,44.8668,44.8325,44.8583,9100.0
2011-10-14 14:25:00,52.33,52.34,52.29,52.34,7700.0,44.8668,44.8754,44.8325,44.8754,7700.0
2011-10-14 14:30:00,52.36,52.37,52.33,52.34,9800.0,44.8926,44.9011,44.8668,44.8754,9800.0
2011-10-14 14:35:00,52.35,52.38,52.32,52.32,11300.0,44.884,44.9097,44.8583,44.8583,11300.0
2011-10-14 14:40:00,52.32,52.34,52.3,52.31,9300.0,44.8583,44.8754,44.8411,44.8497,9300.0
2011-10-14 14:45:00,52.31,52.34,52.3,52.32,12700.0,44.8497,44.8754,44.8411,44.8583,12700.0
2011-10-14 14:50:00,52.32,52.41,52.32,52.39,16100.0,44.8583,44.9354,44.8583,44.9183,16100.0
2011-10-14 14:55:00,52.38,52.44,52.35,52.43,33400.0,44.9097,44.9612,44.884,44.9526,33400.0
2011-10-14 15:00:00,52.43,52.44,52.35,52.35,29700.0,44.9526,44.9612,44.884,44.884,29700.0
2011-10-14 15:05:00,52.35,52.47,52.35,52.4,31500.0,44.884,44.9869,44.884,44.9269,31500.0
2011-10-14 15:10:00,52.41,52.46,52.38,52.45,13700.0,44.9354,44.9783,44.9097,44.9697,13700.0
2011-10-14 15:15:00,52.45,52.55,52.45,52.54,12500.0,44.9697,45.0555,44.9697,45.0469,12500.0
2011-10-14 15:20:00,52.54,52.61,52.52,52.6,26600.0,45.0469,45.1069,45.0297,45.0983,26600.0
2011-10-14 15:25:00,52.61,52.63,52.55,52.56,19400.0,45.1069,45.1241,45.0555,45.064,19400.0
2011-10-14 15:30:00,52.57,52.73,52.57,52.72,24400.0,45.0726,45.2098,45.0726,45.2012,24400.0
2011-10-14 15:35:00,52.71,52.72,52.62,52.62,27200.0,45.1926,45.2012,45.1155,45.1155,27200.0
2011-10-14 15:40:00,52.62,52.68,52.57,52.64,39800.0,45.1155,45.1669,45.0726,45.1326,39800.0
2011-10-14 15:45:00,52.64,52.66,52.51,52.55,46900.0,45.1326,45.1498,45.0212,45.0555,46900.0
2011-10-14 15:50:00,52.54,52.66,52.48,52.65,67600.0,45.0469,45.1498,44.9954,45.1412,67600.0
2011-10-14 15:55:00,52.64,52.82,52.63,52.8,153900.0,45.1326,45.287,45.1241,45.2698,153900.0
2011-10-17 09:30:00,52.34,52.81,52.34,52.6,27000.0,44.8754,45.2784,44.8754,45.0983,27000.0
2011-10-17 09:35:00,52.6,52.69,52.45,52.63,17300.0,45.0983,45.1755,44.9697,45.1241,17300.0
2011-10-17 09:40:00,52.63,52.7,52.59,52.68,13200.0,45.1241,45.1841,45.0898,45.1669,13200.0
2011-10-17 09:45:00,52.68,52.72,52.6,52.62,18500.0,45.1669,45.2012,45.0983,45.1155,18500.0
2011-10-17 09:50:00,52.62,52.68,52.43,52.45,9600.0,45.1155,45.1669,44.9526,44.9697,9600.0
2011-10-17 09:55:00,52.44,52.48,52.41,52.46,28700.0,44.9612,44.9954,44.9354,44.9783,28700.0
2011-10-17 10:00:00,52.47,52.56,52.43,52.53,39800.0,44.9869,45.064,44.9526,45.0383,39800.0
2011-10-17 10:05:00,52.54,52.6,52.49,52.58,14700.0,45.0469,45.0983,45.004,45.0812,14700.0
2011-10-17 10:10:00,52.58,52.58,52.51,52.52,25400.0,45.0812,45.0812,45.0212,45.0297,25400.0
2011-10-17 10:15:00,52.52,52.54,52.48,52.5,52200.0,45.0297,45.0469,44.9954,45.0126,52200.0
2011-10-17 10:20:00,52.5,52.54,52.42,52.44,13300.0,45.0126,45.0469,44.944,44.9612,13300.0
2011-10-17 10:25:00,52.45,52.46,52.32,52.32,18500.0,44.9697,44.9783,44.8583,44.8583,18500.0
2011-10-17 10:30:00,52.32,52.36,52.28,52.29,33000.0,44.8583,44.8926,44.824,44.8325,33000.0
2011-10-17 10:35:00,52.28,52.3,52.22,52.24,46300.0,44.824,44.8411,44.7725,44.7897,46300.0
2011-10-17 10:40:00,52.22,52.22,52.11,52.11,19800.0,44.7725,44.7725,44.6782,44.6782,19800.0
2011-10-17 10:45:00,52.13,52.13,52.04,52.04,9900.0,44.6954,44.6954,44.6182,44.6182,9900.0
2011-10-17 10:50:00,52.05,52.11,51.99,52.11,49400.0,44.6268,44.6782,44.5753,44.6782,49400.0
2011-10-17 10:55:00,52.09,52.11,52.04,52.08,36500.0,44.6611,44.6782,44.6182,44.6525,36500.0
2011-10-17 11:00:00,52.07,52.07,51.99,52.01,71700.0,44.6439,44.6439,44.5753,44.5925,71700.0
2011-10-17 11:05:00,52.03,52.07,51.95,52.01,26700.0,44.6096,44.6439,44.541,44.5925,26700.0
2011-10-17 11:10:00,52.02,52.07,51.98,52.05,19200.0,44.6011,44.6439,44.5668,44.6268,19200.0
2011-10-17 11:15:00,52.04,52.05,51.99,52.0,20600.0,44.6182,44.6268,44.5753,44.5839,20600.0
2011-10-17 11:20:00,52.01,52.12,52.01,52.09,14900.0,44.5925,44.6868,44.5925,44.6611,14900.0
2011-10-17 11:25:00,52.1,52.12,52.09,52.1,26200.0,44.6696,44.6868,44.6611,44.6696,26200.0
2011-10-17 11:30:00,52.1,52.2,52.1,52.17,20600.0,44.6696,44.7554,44.6696,44.7297,20600.0
2011-10-17 11:35:00,52.17,52.2,52.15,52.18,18200.0,44.7297,44.7554,44.7125,44.7382,18200.0
2011-10-17 11:40:00,52.19,52.23,52.18,52.22,30400.0,44.7468,44.7811,44.7382,44.7725,30400.0
2011-10-17 11:45:00,52.22,52.25,52.18,52.22,60800.0,44.7725,44.7983,44.7382,44.7725,60800.0
2011-10-17 11:50:00,52.23,52.35,52.22,52.35,23100.0,44.7811,44.884,44.7725,44.884,23100.0
2011-10-17 11:55:00,52.34,52.39,52.27,52.34,27800.0,44.8754,44.9183,44.8154,44.8754,27800.0
2011-10-17 12:00:00,52.33,52.33,52.28,52.33,28700.0,44.8668,44.8668,44.824,44.8668,28700.0
2011-10-17 12:05:00,52.33,52.35,52.29,52.32,13700.0,44.8668,44.884,44.8325,44.8583,13700.0
2011-10-17 12:10:00,52.3,52.3,52.25,52.27,16400.0,44.8411,44.8411,44.7983,44.8154,16400.0
2011-10-17 12:15:00,52.28,52.41,52.28,52.4,13300.0,44.824,44.9354,44.824,44.9269,13300.0
2011-10-17 12:20:00,52.4,52.42,52.37,52.42,13400.0,44.9269,44.944,44.9011,44.944,13400.0
2011-10-17 12:25:00,52.42,52.44,52.35,52.36,9100.0,44.944,44.9612,44.884,44.8926,9100.0
2011-10-17 12:30:00,52.34,52.34,52.2,52.23,29300.0,44.8754,44.8754,44.7554,44.7811,29300.0
2011-10-17 12:35:00,52.22,52.26,52.19,52.24,10100.0,44.7725,44.8068,44.7468,44.7897,10100.0
2011-10-17 12:40:00,52.25,52.33,52.21,52.33,8900.0,44.7983,44.8668,44.764,44.8668,8900.0
2011-10-17 12:45:00,52.33,52.33,52.19,52.24,10700.0,44.8668,44.8668,44.7468,44.7897,10700.0
2011-10-17 12:50:00,52.26,52.31,52.25,52.3,23300.0,44.8068,44.8497,44.7983,44.8411,23300.0
2011-10-17 12:55:00,52.3,52.39,52.3,52.39,17700.0,44.8411,44.9183,44.8411,44.9183,17700.0
2011-10-17 13:00:00,52.38,52.38,52.25,52.26,37700.0,44.9097,44.9097,44.7983,44.8068,37700.0
2011-10-17 13:05:00,52.27,52.33,52.26,52.33,45500.0,44.8154,44.8668,44.8068,44.8668,45500.0
2011-10-17 13:10:00,52.33,52.38,52.3,52.38,24000.0,44.8668,44.9097,44.8411,44.9097,24000.0
2011-10-17 13:15:00,52.37,52.43,52.33,52.43,17500.0,44.9011,44.9526,44.8668,44.9526,17500.0
2011-10-17 13:20:00,52.42,52.51,52.42,52.5,18100.0,44.944,45.0212,44.944,45.0126,18100.0
2011-10-17 13:25:00,52.5,52.51,52.37,52.37,18200.0,45.0126,45.0212,44.9011,44.9011,18200.0
2011-10-17 13:30:00,52.37,52.37,52.3,52.33,7400.0,44.9011,44.9011,44.8411,44.8668,7400.0
2011-10-17 13:35:00,52.32,52.33,52.23,52.3,17200.0,44.8583,44.8668,44.7811,44.8411,17200.0
2011-10-17 13:40:00,52.32,52.41,52.27,52.35,33400.0,44.8583,44.9354,44.8154,44.884,33400.0
2011-10-17 13:45:00,52.34,52.38,52.25,52.25,13200.0,44.8754,44.9097,44.7983,44.7983,13200.0
2011-10-17 13:50:00,52.25,52.33,52.25,52.26,8200.0,44.7983,44.8668,44.7983,44.8068,8200.0
2011-10-17 13:55:00,52.26,52.3,52.21,52.3,9400.0,44.8068,44.8411,44.764,44.8411,9400.0
2011-10-17 14:00:00,52.29,52.32,52.24,52.25,9500.0,44.8325,44.8583,44.7897,44.7983,9500.0
2011-10-17 14:05:00,52.26,52.27,52.21,52.25,23100.0,44.8068,44.8154,44.764,44.7983,23100.0
2011-10-17 14:10:00,52.25,52.35,52.25,52.35,12500.0,44.7983,44.884,44.7983,44.884,12500.0
2011-10-17 14:15:00,52.34,52.34,52.27,52.32,15200.0,44.8754,44.8754,44.8154,44.8583,15200.0
2011-10-17 14:20:00,52.33,52.35,52.27,52.27,18500.0,44.8668,44.884,44.8154,44.8154,18500.0
2011-10-17 14:25:00,52.27,52.31,52.24,52.3,13600.0,44.8154,44.8497,44.7897,44.8411,13600.0
2011-10-17 14:30:00,52.3,52.31,52.21,52.22,32800.0,44.8411,44.8497,44.764,44.7725,32800.0
2011-10-17 14:35:00,52.22,52.24,52.18,52.2,16800.0,44.7725,44.7897,44.7382,44.7554,16800.0
2011-10-17 14:40:00,52.21,52.26,52.17,52.21,25300.0,44.764,44.8068,44.7297,44.764,25300.0
2011-10-17 14:45:00,52.21,52.25,52.17,52.25,19000.0,44.764,44.7983,44.7297,44.7983,19000.0
2011-10-17 14:50:00,52.25,52.31,52.22,52.3,23100.0,44.7983,44.8497,44.7725,44.8411,23100.0
2011-10-17 14:55:00,52.3,52.37,52.27,52.37,13800.0,44.8411,44.9011,44.8154,44.9011,13800.0
2011-10-17 15:00:00,52.37,52.41,52.36,52.41,15700.0,44.9011,44.9354,44.8926,44.9354,15700.0
2011-10-17 15:05:00,52.4,52.41,52.3,52.31,12800.0,44.9269,44.9354,44.8411,44.8497,12800.0
2011-10-17 15:10:00,52.3,52.45,52.29,52.36,19100.0,44.8411,44.9697,44.8325,44.8926,19100.0
2011-10-17 15:15:00,52.37,52.47,52.36,52.37,22000.0,44.9011,44.9869,44.8926,44.9011,22000.0
2011-10-17 15:20:00,52.38,52.39,52.28,52.32,47000.0,44.9097,44.9183,44.824,44.8583,47000.0
2011-10-17 15:25:00,52.34,52.49,52.33,52.48,62600.0,44.8754,45.004,44.8668,44.9954,62600.0
2011-10-17 15:30:00,52.47,52.58,52.44,52.53,89900.0,44.9869,45.0812,44.9612,45.0383,89900.0
2011-10-17 15:35:00,52.53,52.54,52.31,52.33,92200.0,45.0383,45.0469,44.8497,44.8668,92200.0
2011-10-17 15:40:00,52.32,52.58,52.29,52.57,50600.0,44.8583,45.0812,44.8325,45.0726,50600.0
2011-10-17 15:45:00,52.56,52.57,52.34,52.44,67900.0,45.064,45.0726,44.8754,44.9612,67900.0
2011-10-17 15:50:00,52.44,52.47,52.35,52.39,112700.0,44.9612,44.9869,44.884,44.9183,112700.0
2011-10-17 15:55:00,52.39,52.42,52.27,52.36,153200.0,44.9183,44.944,44.8154,44.8926,153200.0
2011-10-18 09:30:00,52.35,52.35,52.07,52.17,20400.0,44.884,44.884,44.6439,44.7297,20400.0
2011-10-18 09:35:00,52.2,52.37,52.2,52.29,14100.0,44.7554,44.9011,44.7554,44.8325,14100.0
2011-10-18 09:40:00,52.26,52.32,52.18,52.25,9700.0,44.8068,44.8583,44.7382,44.7983,9700.0
2011-10-18 09:45:00,52.27,52.27,51.96,52.0,20300.0,44.8154,44.8154,44.5496,44.5839,20300.0
2011-10-18 09:50:00,52.0,52.01,51.82,52.0,94800.0,44.5839,44.5925,44.4296,44.5839,94800.0
2011-10-18 09:55:00,52.0,52.07,51.93,52.05,42500.0,44.5839,44.6439,44.5239,44.6268,42500.0
2011-10-18 10:00:00,52.07,52.09,51.74,51.8,42800.0,44.6439,44.6611,44.361,44.4124,42800.0
2011-10-18 10:05:00,51.8,52.11,51.8,52.1,45200.0,44.4124,44.6782,44.4124,44.6696,45200.0
2011-10-18 10:10:00,52.1,52.21,52.02,52.09,22900.0,44.6696,44.764,44.6011,44.6611,22900.0
2011-10-18 10:15:00,52.09,52.11,51.89,51.92,26200.0,44.6611,44.6782,44.4896,44.5153,26200.0
2011-10-18 10:20:00,51.93,52.23,51.91,52.17,35500.0,44.5239,44.7811,44.5067,44.7297,35500.0
2011-10-18 10:25:00,52.17,52.51,52.17,52.51,44700.0,44.7297,45.0212,44.7297,45.0212,44700.0
2011-10-18 10:30:00,52.52,52.57,52.42,52.55,30000.0,45.0297,45.0726,44.944,45.0555,30000.0
2011-10-18 10:35:00,52.55,52.55,52.3,52.35,24800.0,45.0555,45.0555,44.8411,44.884,24800.0
2011-10-18 10:40:00,52.34,52.38,52.33,52.37,21900.0,44.8754,44.9097,44.8668,44.9011,21900.0
2011-10-18 10:45:00,52.37,52.48,52.33,52.46,31500.0,44.9011,44.9954,44.8668,44.9783,31500.0
2011-10-18 10:50:00,52.47,52.58,52.38,52.38,40900.0,44.9869,45.0812,44.9097,44.9097,40900.0
2011-10-18 10:55:00,52.38,52.4,52.31,52.31,25100.0,44.9097,44.9269,44.8497,44.8497,25100.0
2011-10-18 11:00:00,52.3,52.33,52.24,52.26,17500.0,44.8411,44.8668,44.7897,44.8068,17500.0
2011-10-18 11:05:00,52.25,52.37,52.21,52.36,32200.0,44.7983,44.9011,44.764,44.8926,32200.0
2011-10-18 11:10:00,52.36,52.46,52.36,52.45,33200.0,44.8926,44.9783,44.8926,44.9697,33200.0
2011-10-18 11:15:00,52.45,52.52,52.45,52.49,37000.0,44.9697,45.0297,44.9697,45.004,37000.0
2011-10-18 11:20:00,52.5,52.52,52.39,52.39,28200.0,45.0126,45.0297,44.9183,44.9183,28200.0
2011-10-18 11:25:00,52.39,52.42,52.3,52.35,20600.0,44.9183,44.944,44.8411,44.884,20600.0
2011-10-18 11:30:00,52.35,52.4,52.34,52.37,15800.0,44.884,44.9269,44.8754,44.9011,15800.0
2011-10-18 11:35:00,52.37,52.62,52.37,52.58,47100.0,44.9011,45.1155,44.9011,45.0812,47100.0
2011-10-18 11:40:00,52.57,52.61,52.5,52.58,34300.0,45.0726,45.1069,45.0126,45.0812,34300.0
2011-10-18 11:45:00,52.58,52.58,52.45,52.51,24500.0,45.0812,45.0812,44.9697,45.0212,24500.0
2011-10-18 11:50:00,52.53,52.62,52.5,52.5,13400.0,45.0383,45.1155,45.0126,45.0126,13400.0
2011-10-18 11:55:00,52.51,52.62,52.51,52.52,13300.0,45.0212,45.1155,45.0212,45.0297,13300.0
2011-10-18 12:00:00,52.53,52.58,52.51,52.58,5900.0,45.0383,45.0812,45.0212,45.0812,5900.0
2011-10-18 12:05:00,52.59,52.62,52.56,52.56,5800.0,45.0898,45.1155,45.064,45.064,5800.0
2011-10-18 12:10:00,52.57,52.58,52.5,52.5,4300.0,45.0726,45.0812,45.0126,45.0126,4300.0
2011-10-18 12:15:00,52.49,52.51,52.48,52.48,19400.0,45.004,45.0212,44.9954,44.9954,19400.0
2011-10-18 12:20:00,52.47,52.51,52.46,52.49,28300.0,44.9869,45.0212,44.9783,45.004,28300.0
2011-10-18 12:25:00,52.48,52.5,52.43,52.49,17200.0,44.9954,45.0126,44.9526,45.004,17200.0
2011-10-18 12:30:00,52.51,52.52,52.46,52.48,4100.0,45.0212,45.0297,44.9783,44.9954,4100.0
2011-10-18 12:35:00,52.48,52.61,52.48,52.61,14600.0,44.9954,45.1069,44.9954,45.1069,14600.0
2011-10-18 12:40:00,52.62,52.69,52.62,52.67,7700.0,45.1155,45.1755,45.1155,45.1584,7700.0
2011-10-18 12:45:00,52.68,52.75,52.67,52.72,13900.0,45.1669,45.2269,45.1584,45.2012,13900.0
2011-10-18 12:50:00,52.72,52.72,52.61,52.71,20500.0,45.2012,45.2012,45.1069,45.1926,20500.0
2011-10-18 12:55:00,52.73,52.76,52.71,52.72,12400.0,45.2098,45.2355,45.1926,45.2012,12400.0
2011-10-18 13:00:00,52.73,52.77,52.68,52.7,12200.0,45.2098,45.2441,45.1669,45.1841,12200.0
2011-10-18 13:05:00,52.7,52.76,52.7,52.73,5100.0,45.1841,45.2355,45.1841,45.2098,5100.0
2011-10-18 13:10:00,52.73,52.74,52.61,52.61,7000.0,45.2098,45.2184,45.1069,45.1069,7000.0
2011-10-18 13:15:00,52.61,52.61,52.54,52.55,5200.0,45.1069,45.1069,45.0469,45.0555,5200.0
2011-10-18 13:20:00,52.56,52.62,52.54,52.62,13400.0,45.064,45.1155,45.0469,45.1155,13400.0
2011-10-18 13:25:00,52.63,52.65,52.53,52.65,32500.0,45.1241,45.1412,45.0383,45.1412,32500.0
2011-10-18 13:30:00,52.67,52.7,52.63,52.67,34400.0,45.1584,45.1841,45.1241,45.1584,34400.0
2011-10-18 13:35:00,52.68,52.72,52.67,52.68,10800.0,45.1669,45.2012,45.1584,45.1669,10800.0
2011-10-18 13:40:00,52.67,52.68,52.54,52.56,8400.0,45.1584,45.1669,45.0469,45.064,8400.0
2011-10-18 13:45:00,52.56,52.6,52.51,52.57,10500.0,45.064,45.0983,45.0212,45.0726,10500.0
2011-10-18 13:50:00,52.58,52.69,52.58,52.64,8300.0,45.0812,45.1755,45.0812,45.1326,8300.0
2011-10-18 13:55:00,52.63,52.72,52.61,52.71,35700.0,45.1241,45.2012,45.1069,45.1926,35700.0
2011-10-18 14:00:00,52.72,52.74,52.64,52.65,24700.0,45.2012,45.2184,45.1326,45.1412,24700.0
2011-10-18 14:05:00,52.66,52.71,52.63,52.65,24600.0,45.1498,45.1926,45.1241,45.1412,24600.0
2011-10-18 14:10:00,52.64,52.75,52.64,52.75,24200.0,45.1326,45.2269,45.1326,45.2269,24200.0
2011-10-18 14:15:00,52.73,52.74,52.65,52.68,32000.0,45.2098,45.2184,45.1412,45.1669,32000.0
2011-10-18 14:20:00,52.69,52.71,52.66,52.71,7400.0,45.1755,45.1926,45.1498,45.1926,7400.0
2011-10-18 14:25:00,52.72,52.75,52.7,52.71,8900.0,45.2012,45.2269,45.1841,45.1926,8900.0
2011-10-18 14:30:00,52.72,52.87,52.72,52.83,34000.0,45.2012,45.3298,45.2012,45.2955,34000.0
2011-10-18 14:35:00,52.81,52.81,52.75,52.77,62900.0,45.2784,45.2784,45.2269,45.2441,62900.0
2011-10-18 14:40:00,52.77,52.79,52.7,52.7,57600.0,45.2441,45.2612,45.1841,45.1841,57600.0
2011-10-18 14:45:00,52.7,52.8,52.7,52.78,14200.0,45.1841,45.2698,45.1841,45.2527,14200.0
2011-10-18 14:50:00,52.78,52.81,52.73,52.75,13400.0,45.2527,45.2784,45.2098,45.2269,13400.0
2011-10-18 14:55:00,52.76,52.86,52.74,52.84,12200.0,45.2355,45.3213,45.2184,45.3041,12200.0
2011-10-18 15:00:00,52.84,53.05,52.84,53.03,29300.0,45.3041,45.4842,45.3041,45.467,29300.0
2011-10-18 15:05:00,53.04,53.26,53.04,53.2,50100.0,45.4756,45.6642,45.4756,45.6128,50100.0
2011-10-18 15:10:00,53.2,53.59,53.19,53.4,53800.0,45.6128,45.9471,45.6042,45.7842,53800.0
2011-10-18 15:15:00,53.41,53.5,53.2,53.2,48100.0,45.7928,45.87,45.6128,45.6128,48100.0
2011-10-18 15:20:00,53.2,53.36,53.13,53.14,58700.0,45.6128,45.7499,45.5527,45.5613,58700.0
2011-10-18 15:25:00,53.13,53.24,52.99,53.02,66600.0,45.5527,45.6471,45.4327,45.4584,66600.0
2011-10-18 15:30:00,53.03,53.11,52.98,53.03,64000.0,45.467,45.5356,45.4241,45.467,64000.0
2011-10-18 15:35:00,53.03,53.3,53.02,53.21,69800.0,45.467,45.6985,45.4584,45.6213,69800.0
2011-10-18 15:40:00,53.22,53.35,53.12,53.29,68600.0,45.6299,45.7414,45.5442,45.6899,68600.0
2011-10-18 15:45:00,53.3,53.35,53.21,53.3,65600.0,45.6985,45.7414,45.6213,45.6985,65600.0
2011-10-18 15:50:00,53.3,53.5,53.29,53.49,69400.0,45.6985,45.87,45.6899,45.8614,69400.0
2011-10-18 15:55:00,53.48,53.48,53.15,53.3,174500.0,45.8528,45.8528,45.5699,45.6985,174500.0
2011-10-19 09:30:00,53.39,53.39,53.03,53.13,22300.0,45.7757,45.7757,45.467,45.5527,22300.0
2011-10-19 09:35:00,53.11,53.19,53.07,53.08,7600.0,45.5356,45.6042,45.5013,45.5099,7600.0
2011-10-19 09:40:00,53.1,53.1,52.88,52.9,10000.0,45.527,45.527,45.3384,45.3556,10000.0
2011-10-19 09:45:00,52.92,53.06,52.88,52.88,24900.0,45.3727,45.4927,45.3384,45.3384,24900.0
2011-10-19 09:50:00,52.89,52.99,52.85,52.88,33600.0,45.347,45.4327,45.3127,45.3384,33600.0
2011-10-19 09:55:00,52.88,53.13,52.81,53.11,43900.0,45.3384,45.5527,45.2784,45.5356,43900.0
2011-10-19 10:00:00,53.11,53.16,52.96,53.0,46700.0,45.5356,45.5785,45.407,45.4413,46700.0
2011-10-19 10:05:00,53.01,53.23,53.0,53.22,21300.0,45.4499,45.6385,45.4413,45.6299,21300.0
2011-10-19 10:10:00,53.21,53.39,53.2,53.38,30300.0,45.6213,45.7757,45.6128,45.7671,30300.0
2011-10-19 10:15:00,53.4,53.56,53.32,53.45,27900.0,45.7842,45.9214,45.7157,45.8271,27900.0
2011-10-19 10:20:00,53.46,53.53,53.35,53.47,22900.0,45.8357,45.8957,45.7414,45.8443,22900.0
2011-10-19 10:25:00,53.47,53.53,53.44,53.47,18200.0,45.8443,45.8957,45.8185,45.8443,18200.0
2011-10-19 10:30:00,53.48,53.51,53.31,53.31,11100.0,45.8528,45.8786,45.7071,45.7071,11100.0
2011-10-19 10:35:00,53.3,53.36,53.24,53.26,5200.0,45.6985,45.7499,45.6471,45.6642,5200.0
2011-10-19 10:40:00,53.25,53.33,53.22,53.22,11000.0,45.6556,45.7242,45.6299,45.6299,11000.0
2011-10-19 10:45:00,53.23,53.34,53.21,53.26,9200.0,45.6385,45.7328,45.6213,45.6642,9200.0
2011-10-19 10:50:00,53.27,53.32,53.2,53.32,9600.0,45.6728,45.7157,45.6128,45.7157,9600.0
2011-10-19 10:55:00,53.31,53.39,53.25,53.25,10900.0,45.7071,45.7757,45.6556,45.6556,10900.0
2011-10-19 11:00:00,53.24,53.24,53.17,53.17,6000.0,45.6471,45.6471,45.587,45.587,6000.0
2011-10-19 11:05:00,53.16,53.2,53.13,53.17,8500.0,45.5785,45.6128,45.5527,45.587,8500.0
2011-10-19 11:10:00,53.16,53.16,53.09,53.11,12500.0,45.5785,45.5785,45.5185,45.5356,12500.0
2011-10-19 11:15:00,53.11,53.13,53.0,53.05,14400.0,45.5356,45.5527,45.4413,45.4842,14400.0
2011-10-19 11:20:00,53.05,53.13,53.03,53.12,11000.0,45.4842,45.5527,45.467,45.5442,11000.0
2011-10-19 11:25:00,53.12,53.19,53.12,53.18,5000.0,45.5442,45.6042,45.5442,45.5956,5000.0
2011-10-19 11:30:00,53.21,53.33,53.2,53.27,9400.0,45.6213,45.7242,45.6128,45.6728,9400.0
2011-10-19 11:35:00,53.28,53.4,53.28,53.37,7800.0,45.6814,45.7842,45.6814,45.7585,7800.0
2011-10-19 11:40:00,53.35,53.47,53.34,53.46,9500.0,45.7414,45.8443,45.7328,45.8357,9500.0
2011-10-19 11:45:00,53.45,53.45,53.32,53.33,12000.0,45.8271,45.8271,45.7157,45.7242,12000.0
2011-10-19 11:50:00,53.32,53.33,53.27,53.27,5200.0,45.7157,45.7242,45.6728,45.6728,5200.0
2011-10-19 11:55:00,53.25,53.27,53.23,53.25,9900.0,45.6556,45.6728,45.6385,45.6556,9900.0
2011-10-19 12:00:00,53.25,53.37,53.25,53.34,11200.0,45.6556,45.7585,45.6556,45.7328,11200.0
2011-10-19 12:05:00,53.33,53.4,53.29,53.31,10700.0,45.7242,45.7842,45.6899,45.7071,10700.0
2011-10-19 12:10:00,53.3,53.35,53.24,53.35,16500.0,45.6985,45.7414,45.6471,45.7414,16500.0
2011-10-19 12:15:00,53.36,53.45,53.35,53.44,14600.0,45.7499,45.8271,45.7414,45.8185,14600.0
2011-10-19 12:20:00,53.44,53.49,53.37,53.48,10100.0,45.8185,45.8614,45.7585,45.8528,10100.0
2011-10-19 12:25:00,53.48,53.5,53.43,53.47,13500.0,45.8528,45.87,45.81,45.8443,13500.0
2011-10-19 12:30:00,53.46,53.52,53.45,53.47,20800.0,45.8357,45.8871,45.8271,45.8443,20800.0
2011-10-19 12:35:00,53.47,53.6,53.47,53.58,18300.0,45.8443,45.9557,45.8443,45.9386,18300.0
2011-10-19 12:40:00,53.56,53.64,53.55,53.64,19700.0,45.9214,45.99,45.9128,45.99,19700.0
2011-10-19 12:45:00,53.63,53.66,53.58,53.61,25900.0,45.9814,46.0072,45.9386,45.9643,25900.0
2011-10-19 12:50:00,53.61,53.67,53.58,53.6,20900.0,45.9643,46.0157,45.9386,45.9557,20900.0
2011-10-19 12:55:00,53.61,53.62,53.46,53.46,12200.0,45.9643,45.9729,45.8357,45.8357,12200.0
2011-10-19 13:00:00,53.47,53.57,53.47,53.57,7400.0,45.8443,45.93,45.8443,45.93,7400.0
2011-10-19 13:05:00,53.57,53.63,53.52,53.61,9600.0,45.93,45.9814,45.8871,45.9643,9600.0
2011-10-19 13:10:00,53.6,53.65,53.56,53.64,4900.0,45.9557,45.9986,45.9214,45.99,4900.0
2011-10-19 13:15:00,53.64,53.71,53.61,53.71,33900.0,45.99,46.05,45.9643,46.05,33900.0
2011-10-19 13:20:00,53.71,53.75,53.7,53.73,14300.0,46.05,46.0843,46.0415,46.0672,14300.0
2011-10-19 13:25:00,53.72,53.78,53.71,53.73,21000.0,46.0586,46.11,46.05,46.0672,21000.0
2011-10-19 13:30:00,53.72,53.76,53.69,53.73,43000.0,46.0586,46.0929,46.0329,46.0672,43000.0
2011-10-19 13:35:00,53.75,53.75,53.69,53.7,27500.0,46.0843,46.0843,46.0329,46.0415,27500.0
2011-10-19 13:40:00,53.7,53.72,53.53,53.54,24200.0,46.0415,46.0586,45.8957,45.9043,24200.0
2011-10-19 13:45:00,53.54,53.54,53.47,53.51,15400.0,45.9043,45.9043,45.8443,45.8786,15400.0
2011-10-19 13:50:00,53.52,53.63,53.47,53.61,19400.0,45.8871,45.9814,45.8443,45.9643,19400.0
2011-10-19 13:55:00,53.61,53.65,53.54,53.57,10300.0,45.9643,45.9986,45.9043,45.93,10300.0
2011-10-19 14:00:00,53.57,53.59,53.5,53.51,19800.0,45.93,45.9471,45.87,45.8786,19800.0
2011-10-19 14:05:00,53.5,53.5,53.27,53.3,46700.0,45.87,45.87,45.6728,45.6985,46700.0
2011-10-19 14:10:00,53.3,53.35,53.23,53.23,23200.0,45.6985,45.7414,45.6385,45.6385,23200.0
2011-10-19 14:15:00,53.22,53.36,53.22,53.28,22200.0,45.6299,45.7499,45.6299,45.6814,22200.0
2011-10-19 14:20:00,53.29,53.3,53.16,53.16,24000.0,45.6899,45.6985,45.5785,45.5785,24000.0
2011-10-19 14:25:00,53.17,53.2,53.1,53.12,23000.0,45.587,45.6128,45.527,45.5442,23000.0
2011-10-19 14:30:00,53.12,53.18,53.06,53.15,19800.0,45.5442,45.5956,45.4927,45.5699,19800.0
2011-10-19 14:35:00,53.15,53.27,53.14,53.23,26400.0,45.5699,45.6728,45.5613,45.6385,26400.0
2011-10-19 14:40:00,53.22,53.29,53.2,53.27,74900.0,45.6299,45.6899,45.6128,45.6728,74900.0
2011-10-19 14:45:00,53.28,53.4,53.24,53.29,49900.0,45.6814,45.7842,45.6471,45.6899,49900.0
2011-10-19 14:50:00,53.29,53.38,53.22,53.26,56600.0,45.6899,45.7671,45.6299,45.6642,56600.0
2011-10-19 14:55:00,53.25,53.26,53.04,53.08,46300.0,45.6556,45.6642,45.4756,45.5099,46300.0
2011-10-19 15:00:00,53.08,53.13,53.02,53.07,48500.0,45.5099,45.5527,45.4584,45.5013,48500.0
2011-10-19 15:05:00,53.09,53.19,53.06,53.12,39900.0,45.5185,45.6042,45.4927,45.5442,39900.0
2011-10-19 15:10:00,53.11,53.17,53.05,53.12,34700.0,45.5356,45.587,45.4842,45.5442,34700.0
2011-10-19 15:15:00,53.12,53.24,53.12,53.19,23800.0,45.5442,45.6471,45.5442,45.6042,23800.0
2011-10-19 15:20:00,53.19,53.19,53.06,53.13,30200.0,45.6042,45.6042,45.4927,45.5527,30200.0
2011-10-19 15:25:00,53.14,53.15,53.05,53.07,42900.0,45.5613,45.5699,45.4842,45.5013,42900.0
2011-10-19 15:30:00,53.07,53.2,53.04,53.16,32000.0,45.5013,45.6128,45.4756,45.5785,32000.0
2011-10-19 15:35:00,53.16,53.16,53.03,53.04,45000.0,45.5785,45.5785,45.467,45.4756,45000.0
2011-10-19 15:40:00,53.04,53.15,52.93,53.08,76300.0,45.4756,45.5699,45.3813,45.5099,76300.0
2011-10-19 15:45:00,53.07,53.25,53.03,53.19,83700.0,45.5013,45.6556,45.467,45.6042,83700.0
2011-10-19 15:50:00,53.18,53.18,53.07,53.12,74500.0,45.5956,45.5956,45.5013,45.5442,74500.0
2011-10-19 15:55:00,53.13,53.22,53.11,53.18,195900.0,45.5527,45.6299,45.5356,45.5956,195900.0
2011-10-20 09:30:00,53.04,53.17,52.74,52.87,52500.0,45.4756,45.587,45.2184,45.3298,52500.0
2011-10-20 09:35:00,52.84,53.07,52.71,53.07,23700.0,45.3041,45.5013,45.1926,45.5013,23700.0
2011-10-20 09:40:00,53.04,53.07,52.97,53.06,7600.0,45.4756,45.5013,45.4156,45.4927,7600.0
2011-10-20 09:45:00,53.08,53.24,53.08,53.15,21900.0,45.5099,45.6471,45.5099,45.5699,21900.0
2011-10-20 09:50:00,53.17,53.21,52.99,52.99,19500.0,45.587,45.6213,45.4327,45.4327,19500.0
2011-10-20 09:55:00,52.99,53.06,52.88,52.98,17200.0,45.4327,45.4927,45.3384,45.4241,17200.0
2011-10-20 10:00:00,52.98,53.45,52.98,53.09,31000.0,45.4241,45.8271,45.4241,45.5185,31000.0
2011-10-20 10:05:00,53.1,53.12,52.98,53.07,14400.0,45.527,45.5442,45.4241,45.5013,14400.0
2011-10-20 10:10:00,53.09,53.31,53.09,53.29,10200.0,45.5185,45.7071,45.5185,45.6899,10200.0
2011-10-20 10:15:00,53.3,53.35,53.28,53.33,18700.0,45.6985,45.7414,45.6814,45.7242,18700.0
2011-10-20 10:20:00,53.33,53.36,53.14,53.16,27300.0,45.7242,45.7499,45.5613,45.5785,27300.0
2011-10-20 10:25:00,53.15,53.16,52.96,52.96,11200.0,45.5699,45.5785,45.407,45.407,11200.0
2011-10-20 10:30:00,52.98,53.07,52.87,53.07,17700.0,45.4241,45.5013,45.3298,45.5013,17700.0
2011-10-20 10:35:00,53.03,53.21,53.02,53.18,18600.0,45.467,45.6213,45.4584,45.5956,18600.0
2011-10-20 10:40:00,53.16,53.16,53.02,53.07,70700.0,45.5785,45.5785,45.4584,45.5013,70700.0
2011-10-20 10:45:00,53.07,53.07,52.87,52.87,13200.0,45.5013,45.5013,45.3298,45.3298,13200.0
2011-10-20 10:50:00,52.85,52.92,52.83,52.92,7100.0,45.3127,45.3727,45.2955,45.3727,7100.0
2011-10-20 10:55:00,52.9,52.9,52.65,52.65,12000.0,45.3556,45.3556,45.1412,45.1412,12000.0
2011-10-20 11:00:00,52.65,52.65,52.54,52.58,17200.0,45.1412,45.1412,45.0469,45.0812,17200.0
2011-10-20 11:05:00,52.58,52.7,52.56,52.68,10800.0,45.0812,45.1841,45.064,45.1669,10800.0
2011-10-20 11:10:00,52.67,52.73,52.65,52.73,12400.0,45.1584,45.2098,45.1412,45.2098,12400.0
2011-10-20 11:15:00,52.73,52.73,52.55,52.56,13700.0,45.2098,45.2098,45.0555,45.064,13700.0
2011-10-20 11:20:00,52.55,52.72,52.55,52.71,15500.0,45.0555,45.2012,45.0555,45.1926,15500.0
2011-10-20 11:25:00,52.72,52.89,52.7,52.87,13300.0,45.2012,45.347,45.1841,45.3298,13300.0
2011-10-20 11:30:00,52.87,52.88,52.69,52.74,24200.0,45.3298,45.3384,45.1755,45.2184,24200.0
2011-10-20 11:35:00,52.76,52.94,52.76,52.88,55800.0,45.2355,45.3898,45.2355,45.3384,55800.0
2011-10-20 11:40:00,52.88,52.89,52.73,52.75,8000.0,45.3384,45.347,45.2098,45.2269,8000.0
2011-10-20 11:45:00,52.77,52.84,52.64,52.71,12200.0,45.2441,45.3041,45.1326,45.1926,12200.0
2011-10-20 11:50:00,52.71,52.72,52.56,52.57,12000.0,45.1926,45.2012,45.064,45.0726,12000.0
2011-10-20 11:55:00,52.59,52.62,52.43,52.5,18700.0,45.0898,45.1155,44.9526,45.0126,18700.0
2011-10-20 12:00:00,52.5,52.58,52.48,52.55,10500.0,45.0126,45.0812,44.9954,45.0555,10500.0
2011-10-20 12:05:00,52.54,52.61,52.46,52.5,10900.0,45.0469,45.1069,44.9783,45.0126,10900.0
2011-10-20 12:10:00,52.48,52.55,52.38,52.51,17500.0,44.9954,45.0555,44.9097,45.0212,17500.0
2011-10-20 12:15:00,52.51,52.66,52.51,52.55,20400.0,45.0212,45.1498,45.0212,45.0555,20400.0
2011-10-20 12:20:00,52.56,52.59,52.46,52.54,20900.0,45.064,45.0898,44.9783,45.0469,20900.0
2011-10-20 12:25:00,52.53,52.54,52.43,52.5,11500.0,45.0383,45.0469,44.9526,45.0126,11500.0
2011-10-20 12:30:00,52.51,52.67,52.48,52.64,12100.0,45.0212,45.1584,44.9954,45.1326,12100.0
2011-10-20 12:35:00,52.62,52.62,52.51,52.54,8300.0,45.1155,45.1155,45.0212,45.0469,8300.0
2011-10-20 12:40:00,52.55,52.63,52.52,52.63,8200.0,45.0555,45.1241,45.0297,45.1241,8200.0
2011-10-20 12:45:00,52.62,52.68,52.61,52.63,8200.0,45.1155,45.1669,45.1069,45.1241,8200.0
2011-10-20 12:50:00,52.64,52.7,52.61,52.68,14400.0,45.1326,45.1841,45.1069,45.1669,14400.0
2011-10-20 12:55:00,52.67,52.86,52.67,52.8,19800.0,45.1584,45.3213,45.1584,45.2698,19800.0
2011-10-20 13:00:00,52.81,52.89,52.8,52.85,20800.0,45.2784,45.347,45.2698,45.3127,20800.0
2011-10-20 13:05:00,52.86,52.96,52.83,52.89,24200.0,45.3213,45.407,45.2955,45.347,24200.0
2011-10-20 13:10:00,52.91,53.06,52.91,53.02,31600.0,45.3641,45.4927,45.3641,45.4584,31600.0
2011-10-20 13:15:00,53.02,53.2,52.99,53.1,22400.0,45.4584,45.6128,45.4327,45.527,22400.0
2011-10-20 13:20:00,53.15,53.24,53.11,53.19,22100.0,45.5699,45.6471,45.5356,45.6042,22100.0
2011-10-20 13:25:00,53.18,53.35,53.1,53.11,36500.0,45.5956,45.7414,45.527,45.5356,36500.0
2011-10-20 13:30:00,53.15,53.22,53.05,53.07,14400.0,45.5699,45.6299,45.4842,45.5013,14400.0
2011-10-20 13:35:00,53.06,53.14,53.06,53.11,19200.0,45.4927,45.5613,45.4927,45.5356,19200.0
2011-10-20 13:40:00,53.12,53.18,53.03,53.03,34900.0,45.5442,45.5956,45.467,45.467,34900.0
2011-10-20 13:45:00,53.01,53.26,53.01,53.22,27500.0,45.4499,45.6642,45.4499,45.6299,27500.0
2011-10-20 13:50:00,53.22,53.4,53.22,53.27,24500.0,45.6299,45.7842,45.6299,45.6728,24500.0
2011-10-20 13:55:00,53.28,53.31,53.17,53.2,33400.0,45.6814,45.7071,45.587,45.6128,33400.0
2011-10-20 14:00:00,53.19,53.27,53.01,53.04,20900.0,45.6042,45.6728,45.4499,45.4756,20900.0
2011-10-20 14:05:00,53.07,53.08,52.93,52.98,13900.0,45.5013,45.5099,45.3813,45.4241,13900.0
2011-10-20 14:10:00,52.96,52.97,52.87,52.9,11200.0,45.407,45.4156,45.3298,45.3556,11200.0
2011-10-20 14:15:00,52.9,53.06,52.89,53.03,21600.0,45.3556,45.4927,45.347,45.467,21600.0
2011-10-20 14:20:00,53.02,53.07,52.98,53.06,11700.0,45.4584,45.5013,45.4241,45.4927,11700.0
2011-10-20 14:25:00,53.08,53.08,53.01,53.02,7100.0,45.5099,45.5099,45.4499,45.4584,7100.0
2011-10-20 14:30:00,53.03,53.12,52.96,53.08,17600.0,45.467,45.5442,45.407,45.5099,17600.0
2011-10-20 14:35:00,53.06,53.34,53.06,53.32,13900.0,45.4927,45.7328,45.4927,45.7157,13900.0
2011-10-20 14:40:00,53.31,53.33,53.25,53.28,24200.0,45.7071,45.7242,45.6556,45.6814,24200.0
2011-10-20 14:45:00,53.28,53.34,53.25,53.33,20000.0,45.6814,45.7328,45.6556,45.7242,20000.0
2011-10-20 14:50:00,53.33,53.45,53.31,53.42,10800.0,45.7242,45.8271,45.7071,45.8014,10800.0
2011-10-20 14:55:00,53.43,53.47,53.28,53.33,12500.0,45.81,45.8443,45.6814,45.7242,12500.0
2011-10-20 15:00:00,53.31,53.37,53.27,53.28,25000.0,45.7071,45.7585,45.6728,45.6814,25000.0
2011-10-20 15:05:00,53.27,53.32,53.25,53.32,23300.0,45.6728,45.7157,45.6556,45.7157,23300.0
2011-10-20 15:10:00,53.3,53.3,53.18,53.23,11700.0,45.6985,45.6985,45.5956,45.6385,11700.0
2011-10-20 15:15:00,53.22,53.22,53.13,53.19,18200.0,45.6299,45.6299,45.5527,45.6042,18200.0
2011-10-20 15:20:00,53.2,53.22,53.03,53.1,19800.0,45.6128,45.6299,45.467,45.527,19800.0
2011-10-20 15:25:00,53.1,53.12,52.97,53.06,27600.0,45.527,45.5442,45.4156,45.4927,27600.0
2011-10-20 15:30:00,53.04,53.12,53.01,53.09,22600.0,45.4756,45.5442,45.4499,45.5185,22600.0
2011-10-20 15:35:00,53.09,53.12,52.99,53.0,22600.0,45.5185,45.5442,45.4327,45.4413,22600.0
2011-10-20 15:40:00,53.0,53.21,53.0,53.14,29700.0,45.4413,45.6213,45.4413,45.5613,29700.0
2011-10-20 15:45:00,53.15,53.22,53.13,53.2,37900.0,45.5699,45.6299,45.5527,45.6128,37900.0
2011-10-20 15:50:00,53.21,53.25,53.11,53.21,50700.0,45.6213,45.6556,45.5356,45.6213,50700.0
2011-10-20 15:55:00,53.22,53.23,53.11,53.18,86200.0,45.6299,45.6385,45.5356,45.5956,86200.0
2011-10-21 09:30:00,53.79,53.8,53.55,53.55,193000.0,46.1186,46.1272,45.9128,45.9128,193000.0
2011-10-21 09:35:00,53.54,53.57,53.44,53.47,16500.0,45.9043,45.93,45.8185,45.8443,16500.0
2011-10-21 09:40:00,53.47,53.53,53.36,53.4,17400.0,45.8443,45.8957,45.7499,45.7842,17400.0
2011-10-21 09:45:00,53.42,53.61,53.4,53.54,40100.0,45.8014,45.9643,45.7842,45.9043,40100.0
2011-10-21 09:50:00,53.54,53.66,53.39,53.62,31600.0,45.9043,46.0072,45.7757,45.9729,31600.0
2011-10-21 09:55:00,53.61,53.7,53.6,53.64,21700.0,45.9643,46.0415,45.9557,45.99,21700.0
2011-10-21 10:00:00,53.64,53.66,53.58,53.58,15600.0,45.99,46.0072,45.9386,45.9386,15600.0
2011-10-21 10:05:00,53.57,53.65,53.57,53.59,9800.0,45.93,45.9986,45.93,45.9471,9800.0
2011-10-21 10:10:00,53.59,53.63,53.59,53.63,14900.0,45.9471,45.9814,45.9471,45.9814,14900.0
2011-10-21 10:15:00,53.66,53.89,53.64,53.81,27400.0,46.0072,46.2044,45.99,46.1358,27400.0
2011-10-21 10:20:00,53.81,53.95,53.8,53.86,17100.0,46.1358,46.2558,46.1272,46.1786,17100.0
2011-10-21 10:25:00,53.87,53.93,53.85,53.88,30500.0,46.1872,46.2387,46.1701,46.1958,30500.0
2011-10-21 10:30:00,53.88,53.91,53.77,53.78,63500.0,46.1958,46.2215,46.1015,46.11,63500.0
2011-10-21 10:35:00,53.78,53.84,53.65,53.66,66800.0,46.11,46.1615,45.9986,46.0072,66800.0
2011-10-21 10:40:00,53.66,53.68,53.57,53.57,12000.0,46.0072,46.0243,45.93,45.93,12000.0
2011-10-21 10:45:00,53.56,53.62,53.55,53.62,13000.0,45.9214,45.9729,45.9128,45.9729,13000.0
2011-10-21 10:50:00,53.62,53.62,53.5,53.6,12900.0,45.9729,45.9729,45.87,45.9557,12900.0
2011-10-21 10:55:00,53.61,53.74,53.58,53.73,38100.0,45.9643,46.0758,45.9386,46.0672,38100.0
2011-10-21 11:00:00,53.72,53.74,53.61,53.62,12500.0,46.0586,46.0758,45.9643,45.9729,12500.0
2011-10-21 11:05:00,53.63,53.66,53.47,53.48,10800.0,45.9814,46.0072,45.8443,45.8528,10800.0
2011-10-21 11:10:00,53.51,53.59,53.5,53.57,17300.0,45.8786,45.9471,45.87,45.93,17300.0
2011-10-21 11:15:00,53.55,53.63,53.52,53.6,12300.0,45.9128,45.9814,45.8871,45.9557,12300.0
2011-10-21 11:20:00,53.61,53.64,53.49,53.55,37600.0,45.9643,45.99,45.8614,45.9128,37600.0
2011-10-21 11:25:00,53.53,53.54,53.41,53.43,9500.0,45.8957,45.9043,45.7928,45.81,9500.0
2011-10-21 11:30:00,53.42,53.49,53.4,53.45,11700.0,45.8014,45.8614,45.7842,45.8271,11700.0
2011-10-21 11:35:00,53.45,53.49,53.42,53.42,7300.0,45.8271,45.8614,45.8014,45.8014,7300.0
2011-10-21 11:40:00,53.43,53.59,53.43,53.53,15600.0,45.81,45.9471,45.81,45.8957,15600.0
2011-10-21 11:45:00,53.53,53.59,53.52,53.57,32800.0,45.8957,45.9471,45.8871,45.93,32800.0
2011-10-21 11:50:00,53.57,53.57,53.53,53.53,35700.0,45.93,45.93,45.8957,45.8957,35700.0
2011-10-21 11:55:00,53.53,53.58,53.51,53.55,22300.0,45.8957,45.9386,45.8786,45.9128,22300.0
2011-10-21 12:00:00,53.54,53.57,53.53,53.56,14600.0,45.9043,45.93,45.8957,45.9214,14600.0
2011-10-21 12:05:00,53.56,53.57,53.52,53.53,16700.0,45.9214,45.93,45.8871,45.8957,16700.0
2011-10-21 12:10:00,53.53,53.54,53.49,53.52,9800.0,45.8957,45.9043,45.8614,45.8871,9800.0
2011-10-21 12:15:00,53.52,53.54,53.46,53.46,8000.0,45.8871,45.9043,45.8357,45.8357,8000.0
2011-10-21 12:20:00,53.46,53.48,53.41,53.43,8000.0,45.8357,45.8528,45.7928,45.81,8000.0
2011-10-21 12:25:00,53.42,53.52,53.41,53.49,8000.0,45.8014,45.8871,45.7928,45.8614,8000.0
2011-10-21 12:30:00,53.49,53.54,53.48,53.54,6300.0,45.8614,45.9043,45.8528,45.9043,6300.0
2011-10-21 12:35:00,53.53,53.54,53.45,53.5,15900.0,45.8957,45.9043,45.8271,45.87,15900.0
2011-10-21 12:40:00,53.51,53.52,53.41,53.45,33100.0,45.8786,45.8871,45.7928,45.8271,33100.0
2011-10-21 12:45:00,53.45,53.48,53.43,53.48,9900.0,45.8271,45.8528,45.81,45.8528,9900.0
2011-10-21 12:50:00,53.47,53.5,53.44,53.48,7200.0,45.8443,45.87,45.8185,45.8528,7200.0
2011-10-21 12:55:00,53.48,53.48,53.43,53.45,8500.0,45.8528,45.8528,45.81,45.8271,8500.0
2011-10-21 13:00:00,53.45,53.45,53.29,53.33,38800.0,45.8271,45.8271,45.6899,45.7242,38800.0
2011-10-21 13:05:00,53.33,53.37,53.26,53.27,17100.0,45.7242,45.7585,45.6642,45.6728,17100.0
2011-10-21 13:10:00,53.27,53.29,53.21,53.28,16100.0,45.6728,45.6899,45.6213,45.6814,16100.0
2011-10-21 13:15:00,53.29,53.39,53.28,53.34,10100.0,45.6899,45.7757,45.6814,45.7328,10100.0
2011-10-21 13:20:00,53.34,53.39,53.3,53.38,10800.0,45.7328,45.7757,45.6985,45.7671,10800.0
2011-10-21 13:25:00,53.39,53.41,53.26,53.29,35100.0,45.7757,45.7928,45.6642,45.6899,35100.0
2011-10-21 13:30:00,53.29,53.29,53.21,53.29,21600.0,45.6899,45.6899,45.6213,45.6899,21600.0
2011-10-21 13:35:00,53.29,53.35,53.26,53.35,15700.0,45.6899,45.7414,45.6642,45.7414,15700.0
2011-10-21 13:40:00,53.34,53.37,53.24,53.28,30100.0,45.7328,45.7585,45.6471,45.6814,30100.0
2011-10-21 13:45:00,53.29,53.34,53.24,53.29,25500.0,45.6899,45.7328,45.6471,45.6899,25500.0
2011-10-21 13:50:00,53.29,53.34,53.24,53.32,19200.0,45.6899,45.7328,45.6471,45.7157,19200.0
2011-10-21 13:55:00,53.31,53.33,53.27,53.31,9700.0,45.7071,45.7242,45.6728,45.7071,9700.0
2011-10-21 14:00:00,53.31,53.46,53.29,53.44,26100.0,45.7071,45.8357,45.6899,45.8185,26100.0
2011-10-21 14:05:00,53.44,53.44,53.35,53.36,69500.0,45.8185,45.8185,45.7414,45.7499,69500.0
2011-10-21 14:10:00,53.35,53.51,53.31,53.47,25500.0,45.7414,45.8786,45.7071,45.8443,25500.0
2011-10-21 14:15:00,53.45,53.5,53.41,53.46,26400.0,45.8271,45.87,45.7928,45.8357,26400.0
2011-10-21 14:20:00,53.46,53.51,53.44,53.47,20000.0,45.8357,45.8786,45.8185,45.8443,20000.0
2011-10-21 14:25:00,53.47,53.52,53.44,53.44,17200.0,45.8443,45.8871,45.8185,45.8185,17200.0
2011-10-21 14:30:00,53.43,53.5,53.38,53.39,26000.0,45.81,45.87,45.7671,45.7757,26000.0
2011-10-21 14:35:00,53.39,53.5,53.39,53.5,21800.0,45.7757,45.87,45.7757,45.87,21800.0
2011-10-21 14:40:00,53.5,53.66,53.5,53.6,30600.0,45.87,46.0072,45.87,45.9557,30600.0
2011-10-21 14:45:00,53.59,53.66,53.54,53.54,16000.0,45.9471,46.0072,45.9043,45.9043,16000.0
2011-10-21 14:50:00,53.56,53.56,53.45,53.47,20300.0,45.9214,45.9214,45.8271,45.8443,20300.0
2011-10-21 14:55:00,53.48,53.56,53.44,53.55,28600.0,45.8528,45.9214,45.8185,45.9128,28600.0
2011-10-21 15:00:00,53.57,53.73,53.56,53.72,34100.0,45.93,46.0672,45.9214,46.0586,34100.0
2011-10-21 15:05:00,53.73,53.77,53.69,53.71,27300.0,46.0672,46.1015,46.0329,46.05,27300.0
2011-10-21 15:10:00,53.72,53.74,53.69,53.7,11100.0,46.0586,46.0758,46.0329,46.0415,11100.0
2011-10-21 15:15:00,53.7,53.76,53.67,53.75,33300.0,46.0415,46.0929,46.0157,46.0843,33300.0
2011-10-21 15:20:00,53.75,53.88,53.75,53.87,33900.0,46.0843,46.1958,46.0843,46.1872,33900.0
2011-10-21 15:25:00,53.88,53.89,53.78,53.78,25700.0,46.1958,46.2044,46.11,46.11,25700.0
2011-10-21 15:30:00,53.79,53.88,53.78,53.85,34500.0,46.1186,46.1958,46.11,46.1701,34500.0
2011-10-21 15:35:00,53.84,53.85,53.76,53.77,35700.0,46.1615,46.1701,46.0929,46.1015,35700.0
2011-10-21 15:40:00,53.77,53.83,53.68,53.7,55500.0,46.1015,46.1529,46.0243,46.0415,55500.0
2011-10-21 15:45:00,53.69,53.78,53.65,53.78,57000.0,46.0329,46.11,45.9986,46.11,57000.0
2011-10-21 15:50:00,53.78,53.93,53.75,53.93,50700.0,46.11,46.2387,46.0843,46.2387,50700.0
2011-10-21 15:55:00,53.92,53.96,53.84,53.92,87600.0,46.2301,46.2644,46.1615,46.2301,87600.0
2011-10-24 09:30:00,53.98,53.98,53.76,53.92,23200.0,46.2815,46.2815,46.0929,46.2301,23200.0
2011-10-24 09:35:00,53.91,54.07,53.9,54.04,140800.0,46.2215,46.3587,46.2129,46.333,140800.0
2011-10-24 09:40:00,54.0,54.02,53.81,53.81,14900.0,46.2987,46.3158,46.1358,46.1358,14900.0
2011-10-24 09:45:00,53.82,53.91,53.72,53.9,24600.0,46.1443,46.2215,46.0586,46.2129,24600.0
2011-10-24 09:50:00,53.91,53.92,53.77,53.78,15100.0,46.2215,46.2301,46.1015,46.11,15100.0
2011-10-24 09:55:00,53.78,53.8,53.71,53.76,18900.0,46.11,46.1272,46.05,46.0929,18900.0
2011-10-24 10:00:00,53.75,53.77,53.67,53.68,25000.0,46.0843,46.1015,46.0157,46.0243,25000.0
2011-10-24 10:05:00,53.67,53.71,53.66,53.69,64100.0,46.0157,46.05,46.0072,46.0329,64100.0
2011-10-24 10:10:00,53.7,53.71,53.64,53.64,32000.0,46.0415,46.05,45.99,45.99,32000.0
2011-10-24 10:15:00,53.65,53.7,53.62,53.7,24500.0,45.9986,46.0415,45.9729,46.0415,24500.0
2011-10-24 10:20:00,53.7,53.72,53.61,53.69,38800.0,46.0415,46.0586,45.9643,46.0329,38800.0
2011-10-24 10:25:00,53.7,53.77,53.68,53.73,36300.0,46.0415,46.1015,46.0243,46.0672,36300.0
2011-10-24 10:30:00,53.74,53.91,53.74,53.9,29500.0,46.0758,46.2215,46.0758,46.2129,29500.0
2011-10-24 10:35:00,53.9,53.94,53.69,53.69,32200.0,46.2129,46.2472,46.0329,46.0329,32200.0
2011-10-24 10:40:00,53.69,53.71,53.65,53.7,23500.0,46.0329,46.05,45.9986,46.0415,23500.0
2011-10-24 10:45:00,53.7,53.74,53.66,53.68,25100.0,46.0415,46.0758,46.0072,46.0243,25100.0
2011-10-24 10:50:00,53.68,53.75,53.68,53.71,26100.0,46.0243,46.0843,46.0243,46.05,26100.0
2011-10-24 10:55:00,53.73,53.76,53.69,53.69,8400.0,46.0672,46.0929,46.0329,46.0329,8400.0
2011-10-24 11:00:00,53.69,53.83,53.69,53.79,11500.0,46.0329,46.1529,46.0329,46.1186,11500.0
2011-10-24 11:05:00,53.79,53.9,53.79,53.9,13300.0,46.1186,46.2129,46.1186,46.2129,13300.0
2011-10-24 11:10:00,53.9,53.95,53.87,53.91,27800.0,46.2129,46.2558,46.1872,46.2215,27800.0
2011-10-24 11:15:00,53.92,54.04,53.92,53.99,20900.0,46.2301,46.333,46.2301,46.2901,20900.0
2011-10-24 11:20:00,54.0,54.01,53.96,53.98,23100.0,46.2987,46.3072,46.2644,46.2815,23100.0
2011-10-24 11:25:00,53.99,54.07,53.98,54.06,23100.0,46.2901,46.3587,46.2815,46.3501,23100.0
2011-10-24 11:30:00,54.05,54.05,53.93,53.97,10700.0,46.3415,46.3415,46.2387,46.273,10700.0
2011-10-24 11:35:00,53.97,54.02,53.96,54.0,17300.0,46.273,46.3158,46.2644,46.2987,17300.0
2011-10-24 11:40:00,54.0,54.01,53.96,53.98,11500.0,46.2987,46.3072,46.2644,46.2815,11500.0
2011-10-24 11:45:00,53.98,54.02,53.92,53.98,15400.0,46.2815,46.3158,46.2301,46.2815,15400.0
2011-10-24 11:50:00,53.98,53.98,53.9,53.92,8000.0,46.2815,46.2815,46.2129,46.2301,8000.0
2011-10-24 11:55:00,53.91,53.94,53.87,53.92,10100.0,46.2215,46.2472,46.1872,46.2301,10100.0
2011-10-24 12:00:00,53.93,53.97,53.9,53.91,18100.0,46.2387,46.273,46.2129,46.2215,18100.0
2011-10-24 12:05:00,53.95,53.98,53.93,53.97,19200.0,46.2558,46.2815,46.2387,46.273,19200.0
2011-10-24 12:10:00,54.0,54.06,53.96,54.02,14500.0,46.2987,46.3501,46.2644,46.3158,14500.0
2011-10-24 12:15:00,54.02,54.05,53.98,53.99,11700.0,46.3158,46.3415,46.2815,46.2901,11700.0
2011-10-24 12:20:00,54.0,54.0,53.93,53.93,15200.0,46.2987,46.2987,46.2387,46.2387,15200.0
2011-10-24 12:25:00,53.95,54.03,53.95,54.02,11600.0,46.2558,46.3244,46.2558,46.3158,11600.0
2011-10-24 12:30:00,54.02,54.08,53.99,54.03,40800.0,46.3158,46.3673,46.2901,46.3244,40800.0
2011-10-24 12:35:00,54.01,54.21,54.01,54.19,45400.0,46.3072,46.4787,46.3072,46.4616,45400.0
2011-10-24 12:40:00,54.2,54.28,54.19,54.24,27100.0,46.4701,46.5387,46.4616,46.5044,27100.0
2011-10-24 12:45:00,54.24,54.28,54.19,54.22,12900.0,46.5044,46.5387,46.4616,46.4873,12900.0
2011-10-24 12:50:00,54.23,54.28,54.17,54.26,9700.0,46.4959,46.5387,46.4444,46.5216,9700.0
2011-10-24 12:55:00,54.26,54.27,54.14,54.2,39500.0,46.5216,46.5302,46.4187,46.4701,39500.0
2011-10-24 13:00:00,54.2,54.25,54.18,54.24,13900.0,46.4701,46.513,46.453,46.5044,13900.0
2011-10-24 13:05:00,54.25,54.33,54.2,54.22,19100.0,46.513,46.5816,46.4701,46.4873,19100.0
2011-10-24 13:10:00,54.22,54.3,54.2,54.21,30400.0,46.4873,46.5559,46.4701,46.4787,30400.0
2011-10-24 13:15:00,54.23,54.24,54.2,54.2,5000.0,46.4959,46.5044,46.4701,46.4701,5000.0
2011-10-24 13:20:00,54.19,54.23,54.18,54.23,10400.0,46.4616,46.4959,46.453,46.4959,10400.0
2011-10-24 13:25:00,54.23,54.24,54.18,54.18,12400.0,46.4959,46.5044,46.453,46.453,12400.0
2011-10-24 13:30:00,54.2,54.26,54.2,54.25,18100.0,46.4701,46.5216,46.4701,46.513,18100.0
2011-10-24 13:35:00,54.25,54.3,54.23,54.29,17600.0,46.513,46.5559,46.4959,46.5473,17600.0
2011-10-24 13:40:00,54.29,54.37,54.29,54.36,9300.0,46.5473,46.6159,46.5473,46.6073,9300.0
2011-10-24 13:45:00,54.37,54.56,54.37,54.55,34600.0,46.6159,46.7788,46.6159,46.7702,34600.0
2011-10-24 13:50:00,54.55,54.6,54.51,54.52,16100.0,46.7702,46.8131,46.7359,46.7445,16100.0
2011-10-24 13:55:00,54.52,54.55,54.49,54.51,15700.0,46.7445,46.7702,46.7188,46.7359,15700.0
2011-10-24 14:00:00,54.51,54.56,54.5,54.5,19000.0,46.7359,46.7788,46.7274,46.7274,19000.0
2011-10-24 14:05:00,54.5,54.52,54.34,54.35,64200.0,46.7274,46.7445,46.5902,46.5988,64200.0
2011-10-24 14:10:00,54.35,54.41,54.32,54.34,30000.0,46.5988,46.6502,46.573,46.5902,30000.0
2011-10-24 14:15:00,54.33,54.34,54.26,54.27,7500.0,46.5816,46.5902,46.5216,46.5302,7500.0
2011-10-24 14:20:00,54.28,54.3,54.27,54.3,12700.0,46.5387,46.5559,46.5302,46.5559,12700.0
2011-10-24 14:25:00,54.29,54.33,54.28,54.29,25500.0,46.5473,46.5816,46.5387,46.5473,25500.0
2011-10-24 14:30:00,54.29,54.3,54.23,54.28,19300.0,46.5473,46.5559,46.4959,46.5387,19300.0
2011-10-24 14:35:00,54.28,54.37,54.28,54.37,37900.0,46.5387,46.6159,46.5387,46.6159,37900.0
2011-10-24 14:40:00,54.36,54.37,54.3,54.32,11600.0,46.6073,46.6159,46.5559,46.573,11600.0
2011-10-24 14:45:00,54.33,54.34,54.24,54.24,11400.0,46.5816,46.5902,46.5044,46.5044,11400.0
2011-10-24 14:50:00,54.25,54.27,54.22,54.22,11100.0,46.513,46.5302,46.4873,46.4873,11100.0
2011-10-24 14:55:00,54.22,54.28,54.21,54.28,8000.0,46.4873,46.5387,46.4787,46.5387,8000.0
2011-10-24 15:00:00,54.28,54.33,54.28,54.28,18700.0,46.5387,46.5816,46.5387,46.5387,18700.0
2011-10-24 15:05:00,54.28,54.31,54.21,54.23,18000.0,46.5387,46.5645,46.4787,46.4959,18000.0
2011-10-24 15:10:00,54.23,54.26,54.18,54.23,19400.0,46.4959,46.5216,46.453,46.4959,19400.0
2011-10-24 15:15:00,54.23,54.26,54.19,54.23,15900.0,46.4959,46.5216,46.4616,46.4959,15900.0
2011-10-24 15:20:00,54.25,54.27,54.14,54.17,34100.0,46.513,46.5302,46.4187,46.4444,34100.0
2011-10-24 15:25:00,54.16,54.22,54.07,54.09,25900.0,46.4359,46.4873,46.3587,46.3758,25900.0
2011-10-24 15:30:00,54.1,54.21,54.09,54.15,40300.0,46.3844,46.4787,46.3758,46.4273,40300.0
2011-10-24 15:35:00,54.14,54.33,54.12,54.3,37700.0,46.4187,46.5816,46.4016,46.5559,37700.0
2011-10-24 15:40:00,54.31,54.37,54.24,54.32,54900.0,46.5645,46.6159,46.5044,46.573,54900.0
2011-10-24 15:45:00,54.31,54.31,54.14,54.16,61300.0,46.5645,46.5645,46.4187,46.4359,61300.0
2011-10-24 15:50:00,54.15,54.25,54.12,54.24,69100.0,46.4273,46.513,46.4016,46.5044,69100.0
2011-10-24 15:55:00,54.24,54.41,54.18,54.34,122400.0,46.5044,46.6502,46.453,46.5902,122400.0
2011-10-25 09:30:00,54.39,54.57,53.79,53.91,40600.0,46.6331,46.7874,46.1186,46.2215,40600.0
2011-10-25 09:35:00,53.91,54.09,53.71,53.98,38000.0,46.2215,46.3758,46.05,46.2815,38000.0
2011-10-25 09:40:00,53.98,54.35,53.98,54.21,50000.0,46.2815,46.5988,46.2815,46.4787,50000.0
2011-10-25 09:45:00,54.24,54.56,54.06,54.48,78400.0,46.5044,46.7788,46.3501,46.7102,78400.0
2011-10-25 09:50:00,54.49,54.51,54.38,54.48,20900.0,46.7188,46.7359,46.6245,46.7102,20900.0
2011-10-25 09:55:00,54.51,54.63,54.31,54.32,33000.0,46.7359,46.8388,46.5645,46.573,33000.0
2011-10-25 10:00:00,54.35,54.41,53.89,54.1,50500.0,46.5988,46.6502,46.2044,46.3844,50500.0
2011-10-25 10:05:00,54.11,54.21,53.91,53.97,29400.0,46.393,46.4787,46.2215,46.273,29400.0
2011-10-25 10:10:00,53.98,54.13,53.97,54.04,20500.0,46.2815,46.4101,46.273,46.333,20500.0
2011-10-25 10:15:00,54.03,54.03,53.95,54.0,34600.0,46.3244,46.3244,46.2558,46.2987,34600.0
2011-10-25 10:20:00,53.99,54.03,53.89,54.0,38800.0,46.2901,46.3244,46.2044,46.2987,38800.0
2011-10-25 10:25:00,53.99,54.1,53.99,54.01,14200.0,46.2901,46.3844,46.2901,46.3072,14200.0
2011-10-25 10:30:00,54.0,54.04,53.93,54.02,21700.0,46.2987,46.333,46.2387,46.3158,21700.0
2011-10-25 10:35:00,54.03,54.05,53.97,54.04,36000.0,46.3244,46.3415,46.273,46.333,36000.0
2011-10-25 10:40:00,54.05,54.05,53.94,53.97,19900.0,46.3415,46.3415,46.2472,46.273,19900.0
2011-10-25 10:45:00,53.98,53.99,53.57,53.66,76700.0,46.2815,46.2901,45.93,46.0072,76700.0
2011-10-25 10:50:00,53.66,53.67,53.54,53.55,28900.0,46.0072,46.0157,45.9043,45.9128,28900.0
2011-10-25 10:55:00,53.54,53.59,53.49,53.56,22800.0,45.9043,45.9471,45.8614,45.9214,22800.0
2011-10-25 11:00:00,53.58,53.62,53.5,53.56,21800.0,45.9386,45.9729,45.87,45.9214,21800.0
2011-10-25 11:05:00,53.57,53.64,53.5,53.64,24700.0,45.93,45.99,45.87,45.99,24700.0
2011-10-25 11:10:00,53.65,53.73,53.65,53.73,17400.0,45.9986,46.0672,45.9986,46.0672,17400.0
2011-10-25 11:15:00,53.71,53.74,53.56,53.57,33100.0,46.05,46.0758,45.9214,45.93,33100.0
2011-10-25 11:20:00,53.58,53.62,53.51,53.55,32600.0,45.9386,45.9729,45.8786,45.9128,32600.0
2011-10-25 11:25:00,53.58,53.83,53.58,53.79,23200.0,45.9386,46.1529,45.9386,46.1186,23200.0
2011-10-25 11:30:00,53.78,53.8,53.63,53.64,31600.0,46.11,46.1272,45.9814,45.99,31600.0
2011-10-25 11:35:00,53.65,53.77,53.65,53.75,19400.0,45.9986,46.1015,45.9986,46.0843,19400.0
2011-10-25 11:40:00,53.75,53.8,53.7,53.78,11700.0,46.0843,46.1272,46.0415,46.11,11700.0
2011-10-25 11:45:00,53.77,53.82,53.71,53.82,11700.0,46.1015,46.1443,46.05,46.1443,11700.0
2011-10-25 11:50:00,53.82,53.89,53.8,53.83,14000.0,46.1443,46.2044,46.1272,46.1529,14000.0
2011-10-25 11:55:00,53.82,53.85,53.73,53.75,18300.0,46.1443,46.1701,46.0672,46.0843,18300.0
2011-10-25 12:00:00,53.75,53.78,53.7,53.73,18900.0,46.0843,46.11,46.0415,46.0672,18900.0
2011-10-25 12:05:00,53.74,53.88,53.73,53.78,22000.0,46.0758,46.1958,46.0672,46.11,22000.0
2011-10-25 12:10:00,53.78,53.82,53.78,53.79,13500.0,46.11,46.1443,46.11,46.1186,13500.0
2011-10-25 12:15:00,53.8,53.82,53.78,53.82,14500.0,46.1272,46.1443,46.11,46.1443,14500.0
2011-10-25 12:20:00,53.82,53.83,53.68,53.72,18900.0,46.1443,46.1529,46.0243,46.0586,18900.0
2011-10-25 12:25:00,53.71,53.77,53.71,53.71,27800.0,46.05,46.1015,46.05,46.05,27800.0
2011-10-25 12:30:00,53.72,53.75,53.62,53.65,41800.0,46.0586,46.0843,45.9729,45.9986,41800.0
2011-10-25 12:35:00,53.65,53.66,53.53,53.53,15000.0,45.9986,46.0072,45.8957,45.8957,15000.0
2011-10-25 12:40:00,53.53,53.56,53.45,53.55,10100.0,45.8957,45.9214,45.8271,45.9128,10100.0
2011-10-25 12:45:00,53.56,53.58,53.53,53.54,12500.0,45.9214,45.9386,45.8957,45.9043,12500.0
2011-10-25 12:50:00,53.54,53.55,53.39,53.41,16900.0,45.9043,45.9128,45.7757,45.7928,16900.0
2011-10-25 12:55:00,53.4,53.4,53.35,53.35,9400.0,45.7842,45.7842,45.7414,45.7414,9400.0
2011-10-25 13:00:00,53.36,53.41,53.36,53.41,17700.0,45.7499,45.7928,45.7499,45.7928,17700.0
2011-10-25 13:05:00,53.41,53.55,53.4,53.52,13000.0,45.7928,45.9128,45.7842,45.8871,13000.0
2011-10-25 13:10:00,53.54,53.56,53.49,53.5,11500.0,45.9043,45.9214,45.8614,45.87,11500.0
2011-10-25 13:15:00,53.5,53.5,53.43,53.47,7400.0,45.87,45.87,45.81,45.8443,7400.0
2011-10-25 13:20:00,53.47,53.5,53.44,53.47,16900.0,45.8443,45.87,45.8185,45.8443,16900.0
2011-10-25 13:25:00,53.49,53.53,53.41,53.47,10700.0,45.8614,45.8957,45.7928,45.8443,10700.0
2011-10-25 13:30:00,53.46,53.54,53.41,53.54,18300.0,45.8357,45.9043,45.7928,45.9043,18300.0
2011-10-25 13:35:00,53.53,53.55,53.41,53.41,23500.0,45.8957,45.9128,45.7928,45.7928,23500.0
2011-10-25 13:40:00,53.42,53.51,53.42,53.51,16800.0,45.8014,45.8786,45.8014,45.8786,16800.0
2011-10-25 13:45:00,53.51,53.52,53.46,53.49,12900.0,45.8786,45.8871,45.8357,45.8614,12900.0
2011-10-25 13:50:00,53.49,53.56,53.49,53.53,22300.0,45.8614,45.9214,45.8614,45.8957,22300.0
2011-10-25 13:55:00,53.53,53.61,53.53,53.61,15000.0,45.8957,45.9643,45.8957,45.9643,15000.0
2011-10-25 14:00:00,53.61,53.62,53.42,53.43,17500.0,45.9643,45.9729,45.8014,45.81,17500.0
2011-10-25 14:05:00,53.43,53.44,53.34,53.4,13300.0,45.81,45.8185,45.7328,45.7842,13300.0
2011-10-25 14:10:00,53.41,53.41,53.25,53.26,19200.0,45.7928,45.7928,45.6556,45.6642,19200.0
2011-10-25 14:15:00,53.26,53.3,53.22,53.24,15400.0,45.6642,45.6985,45.6299,45.6471,15400.0
2011-10-25 14:20:00,53.24,53.24,53.14,53.15,104300.0,45.6471,45.6471,45.5613,45.5699,104300.0
2011-10-25 14:25:00,53.15,53.2,53.15,53.15,12600.0,45.5699,45.6128,45.5699,45.5699,12600.0
2011-10-25 14:30:00,53.15,53.19,53.11,53.11,39100.0,45.5699,45.6042,45.5356,45.5356,39100.0
2011-10-25 14:35:00,53.12,53.14,53.02,53.02,55900.0,45.5442,45.5613,45.4584,45.4584,55900.0
2011-10-25 14:40:00,53.02,53.16,53.0,53.15,28200.0,45.4584,45.5785,45.4413,45.5699,28200.0
2011-10-25 14:45:00,53.14,53.16,53.04,53.15,48800.0,45.5613,45.5785,45.4756,45.5699,48800.0
2011-10-25 14:50:00,53.15,53.2,53.12,53.12,22400.0,45.5699,45.6128,45.5442,45.5442,22400.0
2011-10-25 14:55:00,53.12,53.18,53.01,53.16,50800.0,45.5442,45.5956,45.4499,45.5785,50800.0
2011-10-25 15:00:00,53.15,53.28,53.15,53.25,24000.0,45.5699,45.6814,45.5699,45.6556,24000.0
2011-10-25 15:05:00,53.26,53.33,53.24,53.28,13200.0,45.6642,45.7242,45.6471,45.6814,13200.0
2011-10-25 15:10:00,53.29,53.29,53.14,53.14,12900.0,45.6899,45.6899,45.5613,45.5613,12900.0
2011-10-25 15:15:00,53.13,53.19,53.06,53.07,25900.0,45.5527,45.6042,45.4927,45.5013,25900.0
2011-10-25 15:20:00,53.07,53.12,52.99,53.0,27200.0,45.5013,45.5442,45.4327,45.4413,27200.0
2011-10-25 15:25:00,53.01,53.06,53.0,53.04,19300.0,45.4499,45.4927,45.4413,45.4756,19300.0
2011-10-25 15:30:00,53.04,53.12,53.01,53.04,38000.0,45.4756,45.5442,45.4499,45.4756,38000.0
2011-10-25 15:35:00,53.04,53.04,52.91,52.91,103800.0,45.4756,45.4756,45.3641,45.3641,103800.0
2011-10-25 15:40:00,52.92,53.01,52.88,52.92,37000.0,45.3727,45.4499,45.3384,45.3727,37000.0
2011-10-25 15:45:00,52.91,52.91,52.71,52.71,65500.0,45.3641,45.3641,45.1926,45.1926,65500.0
2011-10-25 15:50:00,52.72,52.78,52.63,52.68,105700.0,45.2012,45.2527,45.1241,45.1669,105700.0
2011-10-25 15:55:00,52.68,52.72,52.62,52.71,79800.0,45.1669,45.2012,45.1155,45.1926,79800.0
2011-10-26 09:30:00,53.15,53.37,53.09,53.31,43200.0,45.5699,45.7585,45.5185,45.7071,43200.0
2011-10-26 09:35:00,53.23,53.25,53.03,53.17,26400.0,45.6385,45.6556,45.467,45.587,26400.0
2011-10-26 09:40:00,53.16,53.3,53.1,53.12,25600.0,45.5785,45.6985,45.527,45.5442,25600.0
2011-10-26 09:45:00,53.13,53.26,53.06,53.16,47900.0,45.5527,45.6642,45.4927,45.5785,47900.0
2011-10-26 09:50:00,53.16,53.43,53.14,53.43,31000.0,45.5785,45.81,45.5613,45.81,31000.0
2011-10-26 09:55:00,53.43,53.44,53.25,53.36,37100.0,45.81,45.8185,45.6556,45.7499,37100.0
2011-10-26 10:00:00,53.36,53.38,53.17,53.35,46700.0,45.7499,45.7671,45.587,45.7414,46700.0
2011-10-26 10:05:00,53.34,53.37,53.25,53.28,23600.0,45.7328,45.7585,45.6556,45.6814,23600.0
2011-10-26 10:10:00,53.27,53.28,53.03,53.06,25800.0,45.6728,45.6814,45.467,45.4927,25800.0
2011-10-26 10:15:00,53.06,53.12,53.0,53.1,15100.0,45.4927,45.5442,45.4413,45.527,15100.0
2011-10-26 10:20:00,53.11,53.18,53.09,53.14,14400.0,45.5356,45.5956,45.5185,45.5613,14400.0
2011-10-26 10:25:00,53.12,53.16,52.93,52.99,44500.0,45.5442,45.5785,45.3813,45.4327,44500.0
2011-10-26 10:30:00,52.98,53.01,52.87,52.91,20200.0,45.4241,45.4499,45.3298,45.3641,20200.0
2011-10-26 10:35:00,52.91,53.02,52.9,52.96,38000.0,45.3641,45.4584,45.3556,45.407,38000.0
2011-10-26 10:40:00,52.94,52.94,52.75,52.76,23100.0,45.3898,45.3898,45.2269,45.2355,23100.0
2011-10-26 10:45:00,52.77,52.77,52.52,52.52,18900.0,45.2441,45.2441,45.0297,45.0297,18900.0
2011-10-26 10:50:00,52.51,52.6,52.48,52.5,17100.0,45.0212,45.0983,44.9954,45.0126,17100.0
2011-10-26 10:55:00,52.48,52.57,52.39,52.55,29200.0,44.9954,45.0726,44.9183,45.0555,29200.0
2011-10-26 11:00:00,52.55,52.68,52.54,52.68,27600.0,45.0555,45.1669,45.0469,45.1669,27600.0
2011-10-26 11:05:00,52.7,52.83,52.62,52.62,21600.0,45.1841,45.2955,45.1155,45.1155,21600.0
2011-10-26 11:10:00,52.63,52.76,52.62,52.64,24600.0,45.1241,45.2355,45.1155,45.1326,24600.0
2011-10-26 11:15:00,52.64,52.72,52.61,52.67,23600.0,45.1326,45.2012,45.1069,45.1584,23600.0
2011-10-26 11:20:00,52.67,52.68,52.51,52.55,23900.0,45.1584,45.1669,45.0212,45.0555,23900.0
2011-10-26 11:25:00,52.55,52.73,52.51,52.7,44800.0,45.0555,45.2098,45.0212,45.1841,44800.0
2011-10-26 11:30:00,52.7,52.8,52.7,52.78,11800.0,45.1841,45.2698,45.1841,45.2527,11800.0
2011-10-26 11:35:00,52.78,52.8,52.76,52.78,8500.0,45.2527,45.2698,45.2355,45.2527,8500.0
2011-10-26 11:40:00,52.78,52.96,52.77,52.94,16700.0,45.2527,45.407,45.2441,45.3898,16700.0
2011-10-26 11:45:00,52.95,52.98,52.93,52.95,11000.0,45.3984,45.4241,45.3813,45.3984,11000.0
2011-10-26 11:50:00,52.96,53.0,52.96,52.99,12700.0,45.407,45.4413,45.407,45.4327,12700.0
2011-10-26 11:55:00,53.0,53.0,52.93,52.93,11500.0,45.4413,45.4413,45.3813,45.3813,11500.0
2011-10-26 12:00:00,52.91,52.95,52.87,52.94,13200.0,45.3641,45.3984,45.3298,45.3898,13200.0
2011-10-26 12:05:00,52.94,52.98,52.91,52.96,10400.0,45.3898,45.4241,45.3641,45.407,10400.0
2011-10-26 12:10:00,52.95,52.96,52.83,52.85,16800.0,45.3984,45.407,45.2955,45.3127,16800.0
2011-10-26 12:15:00,52.85,52.93,52.85,52.88,7800.0,45.3127,45.3813,45.3127,45.3384,7800.0
2011-10-26 12:20:00,52.89,52.91,52.81,52.82,14300.0,45.347,45.3641,45.2784,45.287,14300.0
2011-10-26 12:25:00,52.82,52.91,52.77,52.9,16400.0,45.287,45.3641,45.2441,45.3556,16400.0
2011-10-26 12:30:00,52.89,52.91,52.85,52.88,14400.0,45.347,45.3641,45.3127,45.3384,14400.0
2011-10-26 12:35:00,52.88,52.93,52.88,52.91,12900.0,45.3384,45.3813,45.3384,45.3641,12900.0
2011-10-26 12:40:00,52.91,52.92,52.81,52.88,14200.0,45.3641,45.3727,45.2784,45.3384,14200.0
2011-10-26 12:45:00,52.9,52.91,52.88,52.89,4300.0,45.3556,45.3641,45.3384,45.347,4300.0
2011-10-26 12:50:00,52.89,52.91,52.83,52.89,12600.0,45.347,45.3641,45.2955,45.347,12600.0
2011-10-26 12:55:00,52.89,52.91,52.71,52.72,15300.0,45.347,45.3641,45.1926,45.2012,15300.0
2011-10-26 13:00:00,52.73,52.73,52.66,52.68,9200.0,45.2098,45.2098,45.1498,45.1669,9200.0
2011-10-26 13:05:00,52.68,52.7,52.59,52.59,11400.0,45.1669,45.1841,45.0898,45.0898,11400.0
2011-10-26 13:10:00,52.6,52.68,52.6,52.67,8700.0,45.0983,45.1669,45.0983,45.1584,8700.0
2011-10-26 13:15:00,52.67,52.69,52.59,52.67,16600.0,45.1584,45.1755,45.0898,45.1584,16600.0
2011-10-26 13:20:00,52.67,52.69,52.65,52.67,20300.0,45.1584,45.1755,45.1412,45.1584,20300.0
2011-10-26 13:25:00,52.68,52.68,52.62,52.67,12900.0,45.1669,45.1669,45.1155,45.1584,12900.0
2011-10-26 13:30:00,52.68,52.92,52.66,52.9,25900.0,45.1669,45.3727,45.1498,45.3556,25900.0
2011-10-26 13:35:00,52.89,53.08,52.89,53.02,40600.0,45.347,45.5099,45.347,45.4584,40600.0
2011-10-26 13:40:00,53.02,53.03,52.87,52.87,35400.0,45.4584,45.467,45.3298,45.3298,35400.0
2011-10-26 13:45:00,52.86,52.91,52.82,52.88,30700.0,45.3213,45.3641,45.287,45.3384,30700.0
2011-10-26 13:50:00,52.88,53.03,52.8,52.9,59700.0,45.3384,45.467,45.2698,45.3556,59700.0
2011-10-26 13:55:00,52.9,52.98,52.83,52.96,32000.0,45.3556,45.4241,45.2955,45.407,32000.0
2011-10-26 14:00:00,52.96,53.16,52.96,53.14,33900.0,45.407,45.5785,45.407,45.5613,33900.0
2011-10-26 14:05:00,53.15,53.32,53.11,53.3,32000.0,45.5699,45.7157,45.5356,45.6985,32000.0
2011-10-26 14:10:00,53.31,53.34,53.2,53.23,31000.0,45.7071,45.7328,45.6128,45.6385,31000.0
2011-10-26 14:15:00,53.22,53.25,53.13,53.14,15900.0,45.6299,45.6556,45.5527,45.5613,15900.0
2011-10-26 14:20:00,53.14,53.2,53.14,53.2,17600.0,45.5613,45.6128,45.5613,45.6128,17600.0
2011-10-26 14:25:00,53.2,53.21,53.17,53.19,28100.0,45.6128,45.6213,45.587,45.6042,28100.0
2011-10-26 14:30:00,53.19,53.3,53.14,53.3,32200.0,45.6042,45.6985,45.5613,45.6985,32200.0
2011-10-26 14:35:00,53.32,53.51,53.3,53.48,29700.0,45.7157,45.8786,45.6985,45.8528,29700.0
2011-10-26 14:40:00,53.48,53.48,53.3,53.37,42100.0,45.8528,45.8528,45.6985,45.7585,42100.0
2011-10-26 14:45:00,53.38,53.44,53.35,53.41,18400.0,45.7671,45.8185,45.7414,45.7928,18400.0
2011-10-26 14:50:00,53.41,53.43,53.34,53.34,49500.0,45.7928,45.81,45.7328,45.7328,49500.0
2011-10-26 14:55:00,53.33,53.39,53.3,53.38,24100.0,45.7242,45.7757,45.6985,45.7671,24100.0
2011-10-26 15:00:00,53.39,53.4,53.27,53.3,27900.0,45.7757,45.7842,45.6728,45.6985,27900.0
2011-10-26 15:05:00,53.29,53.4,53.22,53.37,17600.0,45.6899,45.7842,45.6299,45.7585,17600.0
2011-10-26 15:10:00,53.36,53.48,53.34,53.45,26500.0,45.7499,45.8528,45.7328,45.8271,26500.0
2011-10-26 15:15:00,53.45,53.46,53.36,53.36,30600.0,45.8271,45.8357,45.7499,45.7499,30600.0
2011-10-26 15:20:00,53.36,53.46,53.35,53.41,36700.0,45.7499,45.8357,45.7414,45.7928,36700.0
2011-10-26 15:25:00,53.43,53.59,53.4,53.53,38400.0,45.81,45.9471,45.7842,45.8957,38400.0
2011-10-26 15:30:00,53.53,53.7,53.48,53.66,48400.0,45.8957,46.0415,45.8528,46.0072,48400.0
2011-10-26 15:35:00,53.66,53.7,53.53,53.53,68700.0,46.0072,46.0415,45.8957,45.8957,68700.0
2011-10-26 15:40:00,53.53,53.72,53.53,53.68,56100.0,45.8957,46.0586,45.8957,46.0243,56100.0
2011-10-26 15:45:00,53.68,53.7,53.46,53.52,71700.0,46.0243,46.0415,45.8357,45.8871,71700.0
2011-10-26 15:50:00,53.53,53.54,53.43,53.51,103300.0,45.8957,45.9043,45.81,45.8786,103300.0
2011-10-26 15:55:00,53.52,53.54,53.44,53.54,180400.0,45.8871,45.9043,45.8185,45.9043,180400.0
2011-10-27 09:30:00,54.47,54.47,54.14,54.14,55700.0,46.7016,46.7016,46.4187,46.4187,55700.0
2011-10-27 09:35:00,54.13,54.3,53.97,54.02,29900.0,46.4101,46.5559,46.273,46.3158,29900.0
2011-10-27 09:40:00,54.03,54.24,54.01,54.21,45800.0,46.3244,46.5044,46.3072,46.4787,45800.0
2011-10-27 09:45:00,54.22,54.35,54.13,54.35,46300.0,46.4873,46.5988,46.4101,46.5988,46300.0
2011-10-27 09:50:00,54.34,54.35,54.18,54.32,31200.0,46.5902,46.5988,46.453,46.573,31200.0
2011-10-27 09:55:00,54.32,54.37,54.19,54.26,50100.0,46.573,46.6159,46.4616,46.5216,50100.0
2011-10-27 10:00:00,54.25,54.33,54.17,54.25,43000.0,46.513,46.5816,46.4444,46.513,43000.0
2011-10-27 10:05:00,54.24,54.24,53.98,53.98,52000.0,46.5044,46.5044,46.2815,46.2815,52000.0
2011-10-27 10:10:00,53.99,54.21,53.99,54.2,37500.0,46.2901,46.4787,46.2901,46.4701,37500.0
2011-10-27 10:15:00,54.23,54.44,54.23,54.43,28500.0,46.4959,46.6759,46.4959,46.6673,28500.0
2011-10-27 10:20:00,54.44,54.49,54.38,54.38,53500.0,46.6759,46.7188,46.6245,46.6245,53500.0
2011-10-27 10:25:00,54.38,54.38,54.26,54.31,29500.0,46.6245,46.6245,46.5216,46.5645,29500.0
2011-10-27 10:30:00,54.31,54.35,54.29,54.34,27000.0,46.5645,46.5988,46.5473,46.5902,27000.0
2011-10-27 10:35:00,54.34,54.34,54.22,54.33,21000.0,46.5902,46.5902,46.4873,46.5816,21000.0
2011-10-27 10:40:00,54.32,54.58,54.32,54.56,31800.0,46.573,46.796,46.573,46.7788,31800.0
2011-10-27 10:45:00,54.55,54.71,54.54,54.6,32700.0,46.7702,46.9074,46.7617,46.8131,32700.0
2011-10-27 10:50:00,54.6,54.62,54.55,54.59,33200.0,46.8131,46.8302,46.7702,46.8045,33200.0
2011-10-27 10:55:00,54.59,54.6,54.5,54.57,52100.0,46.8045,46.8131,46.7274,46.7874,52100.0
2011-10-27 11:00:00,54.56,54.59,54.49,54.5,93200.0,46.7788,46.8045,46.7188,46.7274,93200.0
2011-10-27 11:05:00,54.5,54.62,54.47,54.49,43700.0,46.7274,46.8302,46.7016,46.7188,43700.0
2011-10-27 11:10:00,54.49,54.56,54.48,54.55,23300.0,46.7188,46.7788,46.7102,46.7702,23300.0
2011-10-27 11:15:00,54.55,54.7,54.53,54.65,32000.0,46.7702,46.8988,46.7531,46.856,32000.0
2011-10-27 11:20:00,54.65,54.65,54.57,54.63,19100.0,46.856,46.856,46.7874,46.8388,19100.0
2011-10-27 11:25:00,54.64,54.69,54.57,54.58,23600.0,46.8474,46.8903,46.7874,46.796,23600.0
2011-10-27 11:30:00,54.58,54.63,54.49,54.59,41800.0,46.796,46.8388,46.7188,46.8045,41800.0
2011-10-27 11:35:00,54.59,54.6,54.53,54.6,24800.0,46.8045,46.8131,46.7531,46.8131,24800.0
2011-10-27 11:40:00,54.6,54.6,54.54,54.6,18900.0,46.8131,46.8131,46.7617,46.8131,18900.0
2011-10-27 11:45:00,54.6,54.63,54.57,54.58,18000.0,46.8131,46.8388,46.7874,46.796,18000.0
2011-10-27 11:50:00,54.59,54.6,54.55,54.6,20500.0,46.8045,46.8131,46.7702,46.8131,20500.0
2011-10-27 11:55:00,54.6,54.61,54.57,54.6,53300.0,46.8131,46.8217,46.7874,46.8131,53300.0
2011-10-27 12:00:00,54.6,54.75,54.59,54.7,67000.0,46.8131,46.9417,46.8045,46.8988,67000.0
2011-10-27 12:05:00,54.7,54.72,54.65,54.7,51300.0,46.8988,46.916,46.856,46.8988,51300.0
2011-10-27 12:10:00,54.7,54.7,54.59,54.59,33300.0,46.8988,46.8988,46.8045,46.8045,33300.0
2011-10-27 12:15:00,54.6,54.63,54.59,54.6,32300.0,46.8131,46.8388,46.8045,46.8131,32300.0
2011-10-27 12:20:00,54.6,54.62,54.56,54.62,20800.0,46.8131,46.8302,46.7788,46.8302,20800.0
2011-10-27 12:25:00,54.62,54.7,54.6,54.7,21000.0,46.8302,46.8988,46.8131,46.8988,21000.0
2011-10-27 12:30:00,54.69,54.7,54.67,54.7,16700.0,46.8903,46.8988,46.8731,46.8988,16700.0
2011-10-27 12:35:00,54.7,54.75,54.68,54.75,12500.0,46.8988,46.9417,46.8817,46.9417,12500.0
2011-10-27 12:40:00,54.75,54.78,54.72,54.78,37400.0,46.9417,46.9674,46.916,46.9674,37400.0
2011-10-27 12:45:00,54.78,54.85,54.76,54.84,27200.0,46.9674,47.0274,46.9503,47.0189,27200.0
2011-10-27 12:50:00,54.84,54.88,54.83,54.88,30700.0,47.0189,47.0532,47.0103,47.0532,30700.0
2011-10-27 12:55:00,54.88,54.97,54.88,54.97,16600.0,47.0532,47.1303,47.0532,47.1303,16600.0
2011-10-27 13:00:00,54.97,55.0,54.92,54.93,28000.0,47.1303,47.1561,47.0875,47.096,28000.0
2011-10-27 13:05:00,54.92,54.99,54.9,54.99,18000.0,47.0875,47.1475,47.0703,47.1475,18000.0
2011-10-27 13:10:00,54.99,55.0,54.94,54.94,60500.0,47.1475,47.1561,47.1046,47.1046,60500.0
2011-10-27 13:15:00,54.95,54.95,54.82,54.85,36500.0,47.1132,47.1132,47.0017,47.0274,36500.0
2011-10-27 13:20:00,54.86,54.87,54.78,54.8,20500.0,47.036,47.0446,46.9674,46.9846,20500.0
2011-10-27 13:25:00,54.81,55.0,54.81,54.99,20200.0,46.9932,47.1561,46.9932,47.1475,20200.0
2011-10-27 13:30:00,54.97,55.0,54.89,54.91,51800.0,47.1303,47.1561,47.0617,47.0789,51800.0
2011-10-27 13:35:00,54.92,54.98,54.87,54.96,46500.0,47.0875,47.1389,47.0446,47.1218,46500.0
2011-10-27 13:40:00,54.97,54.99,54.93,54.93,31800.0,47.1303,47.1475,47.096,47.096,31800.0
2011-10-27 13:45:00,54.94,55.02,54.91,55.02,25900.0,47.1046,47.1732,47.0789,47.1732,25900.0
2011-10-27 13:50:00,55.02,55.15,55.01,55.09,38600.0,47.1732,47.2847,47.1646,47.2332,38600.0
2011-10-27 13:55:00,55.09,55.09,55.03,55.07,21900.0,47.2332,47.2332,47.1818,47.2161,21900.0
2011-10-27 14:00:00,55.07,55.22,55.06,55.17,46000.0,47.2161,47.3447,47.2075,47.3018,46000.0
2011-10-27 14:05:00,55.17,55.17,55.05,55.05,30300.0,47.3018,47.3018,47.1989,47.1989,30300.0
2011-10-27 14:10:00,55.06,55.11,55.0,55.02,48500.0,47.2075,47.2504,47.1561,47.1732,48500.0
2011-10-27 14:15:00,55.03,55.12,55.03,55.06,44500.0,47.1818,47.2589,47.1818,47.2075,44500.0
2011-10-27 14:20:00,55.06,55.12,55.05,55.11,24500.0,47.2075,47.2589,47.1989,47.2504,24500.0
2011-10-27 14:25:00,55.11,55.28,55.08,55.27,66400.0,47.2504,47.3961,47.2246,47.3875,66400.0
2011-10-27 14:30:00,55.27,55.33,55.25,55.3,62600.0,47.3875,47.439,47.3704,47.4133,62600.0
2011-10-27 14:35:00,55.3,55.31,55.22,55.22,74600.0,47.4133,47.4218,47.3447,47.3447,74600.0
2011-10-27 14:40:00,55.21,55.26,55.2,55.23,32300.0,47.3361,47.379,47.3275,47.3533,32300.0
2011-10-27 14:45:00,55.23,55.24,55.11,55.14,40300.0,47.3533,47.3618,47.2504,47.2761,40300.0
2011-10-27 14:50:00,55.13,55.22,55.11,55.17,36900.0,47.2675,47.3447,47.2504,47.3018,36900.0
2011-10-27 14:55:00,55.17,55.25,55.14,55.22,33100.0,47.3018,47.3704,47.2761,47.3447,33100.0
2011-10-27 15:00:00,55.23,55.27,55.17,55.22,42500.0,47.3533,47.3875,47.3018,47.3447,42500.0
2011-10-27 15:05:00,55.23,55.37,55.23,55.28,36200.0,47.3533,47.4733,47.3533,47.3961,36200.0
2011-10-27 15:10:00,55.29,55.39,55.29,55.39,18400.0,47.4047,47.4904,47.4047,47.4904,18400.0
2011-10-27 15:15:00,55.39,55.43,55.31,55.43,29600.0,47.4904,47.5247,47.4218,47.5247,29600.0
2011-10-27 15:20:00,55.42,55.5,55.41,55.49,48200.0,47.5162,47.5847,47.5076,47.5762,48200.0
2011-10-27 15:25:00,55.49,55.57,55.39,55.39,42100.0,47.5762,47.6448,47.4904,47.4904,42100.0
2011-10-27 15:30:00,55.38,55.46,55.38,55.41,51300.0,47.4819,47.5505,47.4819,47.5076,51300.0
2011-10-27 15:35:00,55.42,55.43,55.28,55.34,48200.0,47.5162,47.5247,47.3961,47.4476,48200.0
2011-10-27 15:40:00,55.34,55.4,55.28,55.32,71800.0,47.4476,47.499,47.3961,47.4304,71800.0
2011-10-27 15:45:00,55.31,55.34,55.09,55.19,55700.0,47.4218,47.4476,47.2332,47.319,55700.0
2011-10-27 15:50:00,55.18,55.2,55.06,55.06,74100.0,47.3104,47.3275,47.2075,47.2075,74100.0
2011-10-27 15:55:00,55.06,55.24,54.97,55.24,141100.0,47.2075,47.3618,47.1303,47.3618,141100.0
2011-10-28 09:30:00,55.05,55.31,55.02,55.23,27300.0,47.1989,47.4218,47.1732,47.3533,27300.0
2011-10-28 09:35:00,55.17,55.36,55.11,55.34,12500.0,47.3018,47.4647,47.2504,47.4476,12500.0
2011-10-28 09:40:00,55.4,55.4,55.14,55.28,9600.0,47.499,47.499,47.2761,47.3961,9600.0
2011-10-28 09:45:00,55.26,55.3,55.01,55.08,19700.0,47.379,47.4133,47.1646,47.2246,19700.0
2011-10-28 09:50:00,55.08,55.12,54.99,55.06,12100.0,47.2246,47.2589,47.1475,47.2075,12100.0
2011-10-28 09:55:00,55.09,55.15,54.96,55.14,13300.0,47.2332,47.2847,47.1218,47.2761,13300.0
2011-10-28 10:00:00,55.11,55.2,55.05,55.09,15000.0,47.2504,47.3275,47.1989,47.2332,15000.0
2011-10-28 10:05:00,55.06,55.13,54.99,55.11,14000.0,47.2075,47.2675,47.1475,47.2504,14000.0
2011-10-28 10:10:00,55.1,55.24,55.04,55.11,13200.0,47.2418,47.3618,47.1903,47.2504,13200.0
2011-10-28 10:15:00,55.09,55.22,55.08,55.11,14000.0,47.2332,47.3447,47.2246,47.2504,14000.0
2011-10-28 10:20:00,55.08,55.19,55.08,55.09,11800.0,47.2246,47.319,47.2246,47.2332,11800.0
2011-10-28 10:25:00,55.09,55.14,55.0,55.06,14900.0,47.2332,47.2761,47.1561,47.2075,14900.0
2011-10-28 10:30:00,55.06,55.2,55.04,55.17,48400.0,47.2075,47.3275,47.1903,47.3018,48400.0
2011-10-28 10:35:00,55.19,55.28,55.14,55.22,22600.0,47.319,47.3961,47.2761,47.3447,22600.0
2011-10-28 10:40:00,55.21,55.34,55.15,55.17,55600.0,47.3361,47.4476,47.2847,47.3018,55600.0
2011-10-28 10:45:00,55.17,55.18,55.12,55.18,8300.0,47.3018,47.3104,47.2589,47.3104,8300.0
2011-10-28 10:50:00,55.19,55.23,55.1,55.22,16800.0,47.319,47.3533,47.2418,47.3447,16800.0
2011-10-28 10:55:00,55.23,55.27,55.16,55.19,14100.0,47.3533,47.3875,47.2932,47.319,14100.0
2011-10-28 11:00:00,55.21,55.29,55.2,55.28,9100.0,47.3361,47.4047,47.3275,47.3961,9100.0
2011-10-28 11:05:00,55.28,55.43,55.27,55.4,13500.0,47.3961,47.5247,47.3875,47.499,13500.0
2011-10-28 11:10:00,55.39,55.4,55.37,55.38,10200.0,47.4904,47.499,47.4733,47.4819,10200.0
2011-10-28 11:15:00,55.37,55.38,55.33,55.37,11300.0,47.4733,47.4819,47.439,47.4733,11300.0
2011-10-28 11:20:00,55.37,55.49,55.37,55.47,14000.0,47.4733,47.5762,47.4733,47.559,14000.0
2011-10-28 11:25:00,55.48,55.5,55.43,55.46,26300.0,47.5676,47.5847,47.5247,47.5505,26300.0
2011-10-28 11:30:00,55.46,55.6,55.45,55.55,33400.0,47.5505,47.6705,47.5419,47.6276,33400.0
2011-10-28 11:35:00,55.55,55.56,55.44,55.45,10700.0,47.6276,47.6362,47.5333,47.5419,10700.0
2011-10-28 11:40:00,55.44,55.5,55.38,55.38,31500.0,47.5333,47.5847,47.4819,47.4819,31500.0
2011-10-28 11:45:00,55.37,55.37,55.28,55.3,15500.0,47.4733,47.4733,47.3961,47.4133,15500.0
2011-10-28 11:50:00,55.31,55.31,55.12,55.12,18900.0,47.4218,47.4218,47.2589,47.2589,18900.0
2011-10-28 11:55:00,55.13,55.14,55.07,55.12,11100.0,47.2675,47.2761,47.2161,47.2589,11100.0
2011-10-28 12:00:00,55.12,55.2,55.11,55.17,15800.0,47.2589,47.3275,47.2504,47.3018,15800.0
2011-10-28 12:05:00,55.19,55.25,55.19,55.19,14900.0,47.319,47.3704,47.319,47.319,14900.0
2011-10-28 12:10:00,55.19,55.28,55.19,55.25,15100.0,47.319,47.3961,47.319,47.3704,15100.0
2011-10-28 12:15:00,55.25,55.26,55.22,55.25,14700.0,47.3704,47.379,47.3447,47.3704,14700.0
2011-10-28 12:20:00,55.25,55.25,55.16,55.17,10800.0,47.3704,47.3704,47.2932,47.3018,10800.0
2011-10-28 12:25:00,55.16,55.16,55.01,55.05,19500.0,47.2932,47.2932,47.1646,47.1989,19500.0
2011-10-28 12:30:00,55.04,55.05,54.99,55.03,23200.0,47.1903,47.1989,47.1475,47.1818,23200.0
2011-10-28 12:35:00,55.03,55.03,54.99,55.0,53100.0,47.1818,47.1818,47.1475,47.1561,53100.0
2011-10-28 12:40:00,55.0,55.01,54.99,55.0,32600.0,47.1561,47.1646,47.1475,47.1561,32600.0
2011-10-28 12:45:00,55.0,55.02,54.95,55.0,48800.0,47.1561,47.1732,47.1132,47.1561,48800.0
2011-10-28 12:50:00,55.0,55.01,54.95,54.97,29000.0,47.1561,47.1646,47.1132,47.1303,29000.0
2011-10-28 12:55:00,54.97,55.01,54.96,54.99,20100.0,47.1303,47.1646,47.1218,47.1475,20100.0
2011-10-28 13:00:00,55.0,55.01,54.98,54.99,26100.0,47.1561,47.1646,47.1389,47.1475,26100.0
2011-10-28 13:05:00,55.0,55.0,54.95,54.97,12600.0,47.1561,47.1561,47.1132,47.1303,12600.0
2011-10-28 13:10:00,54.97,54.97,54.93,54.93,8800.0,47.1303,47.1303,47.096,47.096,8800.0
2011-10-28 13:15:00,54.93,54.97,54.88,54.96,37700.0,47.096,47.1303,47.0532,47.1218,37700.0
2011-10-28 13:20:00,54.97,55.07,54.97,55.05,12100.0,47.1303,47.2161,47.1303,47.1989,12100.0
2011-10-28 13:25:00,55.08,55.15,55.08,55.15,14800.0,47.2246,47.2847,47.2246,47.2847,14800.0
2011-10-28 13:30:00,55.14,55.17,55.04,55.12,11700.0,47.2761,47.3018,47.1903,47.2589,11700.0
2011-10-28 13:35:00,55.13,55.17,55.08,55.13,21400.0,47.2675,47.3018,47.2246,47.2675,21400.0
2011-10-28 13:40:00,55.14,55.15,55.02,55.1,6900.0,47.2761,47.2847,47.1732,47.2418,6900.0
2011-10-28 13:45:00,55.06,55.08,55.0,55.02,15000.0,47.2075,47.2246,47.1561,47.1732,15000.0
2011-10-28 13:50:00,55.03,55.11,55.03,55.06,11200.0,47.1818,47.2504,47.1818,47.2075,11200.0
2011-10-28 13:55:00,55.06,55.12,55.01,55.08,24300.0,47.2075,47.2589,47.1646,47.2246,24300.0
2011-10-28 14:00:00,55.08,55.12,55.05,55.05,10500.0,47.2246,47.2589,47.1989,47.1989,10500.0
2011-10-28 14:05:00,55.04,55.04,54.9,54.99,20800.0,47.1903,47.1903,47.0703,47.1475,20800.0
2011-10-28 14:10:00,54.99,54.99,54.9,54.92,21900.0,47.1475,47.1475,47.0703,47.0875,21900.0
2011-10-28 14:15:00,54.92,54.92,54.83,54.83,8300.0,47.0875,47.0875,47.0103,47.0103,8300.0
2011-10-28 14:20:00,54.8,54.82,54.76,54.77,9500.0,46.9846,47.0017,46.9503,46.9589,9500.0
2011-10-28 14:25:00,54.79,54.81,54.75,54.78,31900.0,46.976,46.9932,46.9417,46.9674,31900.0
2011-10-28 14:30:00,54.78,54.89,54.78,54.88,10900.0,46.9674,47.0617,46.9674,47.0532,10900.0
2011-10-28 14:35:00,54.87,54.88,54.77,54.78,9300.0,47.0446,47.0532,46.9589,46.9674,9300.0
2011-10-28 14:40:00,54.78,54.92,54.78,54.92,9700.0,46.9674,47.0875,46.9674,47.0875,9700.0
2011-10-28 14:45:00,54.9,54.92,54.84,54.84,16600.0,47.0703,47.0875,47.0189,47.0189,16600.0
2011-10-28 14:50:00,54.84,54.95,54.82,54.95,31800.0,47.0189,47.1132,47.0017,47.1132,31800.0
2011-10-28 14:55:00,54.94,54.94,54.82,54.9,17600.0,47.1046,47.1046,47.0017,47.0703,17600.0
2011-10-28 15:00:00,54.9,55.0,54.89,54.98,35500.0,47.0703,47.1561,47.0617,47.1389,35500.0
2011-10-28 15:05:00,54.98,55.02,54.92,54.94,24800.0,47.1389,47.1732,47.0875,47.1046,24800.0
2011-10-28 15:10:00,54.94,54.94,54.86,54.91,17900.0,47.1046,47.1046,47.036,47.0789,17900.0
2011-10-28 15:15:00,54.91,54.96,54.85,54.87,16300.0,47.0789,47.1218,47.0274,47.0446,16300.0
2011-10-28 15:20:00,54.88,54.98,54.88,54.91,14800.0,47.0532,47.1389,47.0532,47.0789,14800.0
2011-10-28 15:25:00,54.93,54.98,54.9,54.96,15600.0,47.096,47.1389,47.0703,47.1218,15600.0
2011-10-28 15:30:00,54.98,54.98,54.84,54.92,28100.0,47.1389,47.1389,47.0189,47.0875,28100.0
2011-10-28 15:35:00,54.94,54.98,54.85,54.98,27700.0,47.1046,47.1389,47.0274,47.1389,27700.0
2011-10-28 15:40:00,54.98,55.01,54.94,54.99,23700.0,47.1389,47.1646,47.1046,47.1475,23700.0
2011-10-28 15:45:00,54.99,55.0,54.91,54.94,58200.0,47.1475,47.1561,47.0789,47.1046,58200.0
2011-10-28 15:50:00,54.94,55.01,54.91,55.0,44600.0,47.1046,47.1646,47.0789,47.1561,44600.0
2011-10-28 15:55:00,55.0,55.0,54.91,54.98,71200.0,47.1561,47.1561,47.0789,47.1389,71200.0
2011-10-31 09:30:00,54.4,54.56,54.37,54.54,30000.0,46.6416,46.7788,46.6159,46.7617,30000.0
2011-10-31 09:35:00,54.54,54.54,54.23,54.43,23900.0,46.7617,46.7617,46.4959,46.6673,23900.0
2011-10-31 09:40:00,54.45,54.45,54.14,54.19,18700.0,46.6845,46.6845,46.4187,46.4616,18700.0
2011-10-31 09:45:00,54.13,54.25,54.13,54.16,23400.0,46.4101,46.513,46.4101,46.4359,23400.0
2011-10-31 09:50:00,54.14,54.34,54.14,54.23,27700.0,46.4187,46.5902,46.4187,46.4959,27700.0
2011-10-31 09:55:00,54.24,54.25,54.16,54.17,15900.0,46.5044,46.513,46.4359,46.4444,15900.0
2011-10-31 10:00:00,54.15,54.22,54.15,54.21,11000.0,46.4273,46.4873,46.4273,46.4787,11000.0
2011-10-31 10:05:00,54.21,54.29,54.16,54.24,52400.0,46.4787,46.5473,46.4359,46.5044,52400.0
2011-10-31 10:10:00,54.23,54.34,54.21,54.31,37800.0,46.4959,46.5902,46.4787,46.5645,37800.0
2011-10-31 10:15:00,54.31,54.39,54.24,54.25,32200.0,46.5645,46.6331,46.5044,46.513,32200.0
2011-10-31 10:20:00,54.26,54.32,54.25,54.25,18100.0,46.5216,46.573,46.513,46.513,18100.0
2011-10-31 10:25:00,54.25,54.29,54.19,54.26,12900.0,46.513,46.5473,46.4616,46.5216,12900.0
2011-10-31 10:30:00,54.25,54.38,54.24,54.35,11000.0,46.513,46.6245,46.5044,46.5988,11000.0
2011-10-31 10:35:00,54.33,54.35,54.29,54.33,14200.0,46.5816,46.5988,46.5473,46.5816,14200.0
2011-10-31 10:40:00,54.34,54.34,54.25,54.27,15500.0,46.5902,46.5902,46.513,46.5302,15500.0
2011-10-31 10:45:00,54.27,54.3,54.16,54.18,17100.0,46.5302,46.5559,46.4359,46.453,17100.0
2011-10-31 10:50:00,54.22,54.33,54.16,54.16,18600.0,46.4873,46.5816,46.4359,46.4359,18600.0
2011-10-31 10:55:00,54.16,54.26,54.15,54.2,14400.0,46.4359,46.5216,46.4273,46.4701,14400.0
2011-10-31 11:00:00,54.19,54.27,54.16,54.2,17700.0,46.4616,46.5302,46.4359,46.4701,17700.0
2011-10-31 11:05:00,54.19,54.22,54.17,54.22,10000.0,46.4616,46.4873,46.4444,46.4873,10000.0
2011-10-31 11:10:00,54.24,54.26,54.16,54.16,15200.0,46.5044,46.5216,46.4359,46.4359,15200.0
2011-10-31 11:15:00,54.15,54.15,54.06,54.06,14600.0,46.4273,46.4273,46.3501,46.3501,14600.0
2011-10-31 11:20:00,54.06,54.12,54.05,54.1,9700.0,46.3501,46.4016,46.3415,46.3844,9700.0
2011-10-31 11:25:00,54.1,54.12,54.02,54.06,21400.0,46.3844,46.4016,46.3158,46.3501,21400.0
2011-10-31 11:30:00,54.06,54.14,54.03,54.12,16600.0,46.3501,46.4187,46.3244,46.4016,16600.0
2011-10-31 11:35:00,54.13,54.17,54.08,54.1,10300.0,46.4101,46.4444,46.3673,46.3844,10300.0
2011-10-31 11:40:00,54.08,54.15,54.07,54.15,24300.0,46.3673,46.4273,46.3587,46.4273,24300.0
2011-10-31 11:45:00,54.15,54.21,54.14,54.2,12800.0,46.4273,46.4787,46.4187,46.4701,12800.0
2011-10-31 11:50:00,54.21,54.24,54.18,54.23,15100.0,46.4787,46.5044,46.453,46.4959,15100.0
2011-10-31 11:55:00,54.23,54.25,54.13,54.18,20500.0,46.4959,46.513,46.4101,46.453,20500.0
2011-10-31 12:00:00,54.16,54.18,54.12,54.14,16100.0,46.4359,46.453,46.4016,46.4187,16100.0
2011-10-31 12:05:00,54.13,54.17,54.1,54.11,6600.0,46.4101,46.4444,46.3844,46.393,6600.0
2011-10-31 12:10:00,54.11,54.18,54.11,54.15,14200.0,46.393,46.453,46.393,46.4273,14200.0
2011-10-31 12:15:00,54.15,54.18,54.07,54.08,28900.0,46.4273,46.453,46.3587,46.3673,28900.0
2011-10-31 12:20:00,54.09,54.09,54.04,54.05,15400.0,46.3758,46.3758,46.333,46.3415,15400.0
2011-10-31 12:25:00,54.05,54.06,53.96,53.97,17700.0,46.3415,46.3501,46.2644,46.273,17700.0
2011-10-31 12:30:00,53.96,53.99,53.92,53.97,17700.0,46.2644,46.2901,46.2301,46.273,17700.0
2011-10-31 12:35:00,53.96,54.02,53.95,54.02,17900.0,46.2644,46.3158,46.2558,46.3158,17900.0
2011-10-31 12:40:00,54.01,54.07,54.0,54.07,7800.0,46.3072,46.3587,46.2987,46.3587,7800.0
2011-10-31 12:45:00,54.08,54.13,54.05,54.1,16000.0,46.3673,46.4101,46.3415,46.3844,16000.0
2011-10-31 12:50:00,54.09,54.09,53.98,54.0,37200.0,46.3758,46.3758,46.2815,46.2987,37200.0
2011-10-31 12:55:00,54.0,54.07,54.0,54.03,19300.0,46.2987,46.3587,46.2987,46.3244,19300.0
2011-10-31 13:00:00,54.01,54.15,54.0,54.12,14900.0,46.3072,46.4273,46.2987,46.4016,14900.0
2011-10-31 13:05:00,54.12,54.13,54.06,54.06,6300.0,46.4016,46.4101,46.3501,46.3501,6300.0
2011-10-31 13:10:00,54.07,54.14,54.07,54.12,7200.0,46.3587,46.4187,46.3587,46.4016,7200.0
2011-10-31 13:15:00,54.12,54.13,54.1,54.1,6100.0,46.4016,46.4101,46.3844,46.3844,6100.0
2011-10-31 13:20:00,54.09,54.13,54.05,54.06,6800.0,46.3758,46.4101,46.3415,46.3501,6800.0
2011-10-31 13:25:00,54.06,54.09,54.03,54.05,7900.0,46.3501,46.3758,46.3244,46.3415,7900.0
2011-10-31 13:30:00,54.05,54.13,54.03,54.13,17500.0,46.3415,46.4101,46.3244,46.4101,17500.0
2011-10-31 13:35:00,54.12,54.24,54.12,54.24,14900.0,46.4016,46.5044,46.4016,46.5044,14900.0
2011-10-31 13:40:00,54.26,54.31,54.23,54.3,26800.0,46.5216,46.5645,46.4959,46.5559,26800.0
2011-10-31 13:45:00,54.31,54.31,54.19,54.31,39800.0,46.5645,46.5645,46.4616,46.5645,39800.0
2011-10-31 13:50:00,54.31,54.47,54.28,54.46,164900.0,46.5645,46.7016,46.5387,46.6931,164900.0
2011-10-31 13:55:00,54.47,54.51,54.44,54.45,31500.0,46.7016,46.7359,46.6759,46.6845,31500.0
2011-10-31 14:00:00,54.44,54.51,54.42,54.48,15100.0,46.6759,46.7359,46.6588,46.7102,15100.0
2011-10-31 14:05:00,54.48,54.48,54.36,54.42,11600.0,46.7102,46.7102,46.6073,46.6588,11600.0
2011-10-31 14:10:00,54.41,54.44,54.38,54.4,8000.0,46.6502,46.6759,46.6245,46.6416,8000.0
2011-10-31 14:15:00,54.41,54.43,54.36,54.43,19100.0,46.6502,46.6673,46.6073,46.6673,19100.0
2011-10-31 14:20:00,54.45,54.48,54.39,54.39,15500.0,46.6845,46.7102,46.6331,46.6331,15500.0
2011-10-31 14:25:00,54.39,54.45,54.37,54.43,18700.0,46.6331,46.6845,46.6159,46.6673,18700.0
2011-10-31 14:30:00,54.43,54.44,54.37,54.44,14300.0,46.6673,46.6759,46.6159,46.6759,14300.0
2011-10-31 14:35:00,54.43,54.43,54.3,54.32,13200.0,46.6673,46.6673,46.5559,46.573,13200.0
2011-10-31 14:40:00,54.32,54.39,54.3,54.37,14400.0,46.573,46.6331,46.5559,46.6159,14400.0
2011-10-31 14:45:00,54.37,54.4,54.35,54.36,14200.0,46.6159,46.6416,46.5988,46.6073,14200.0
2011-10-31 14:50:00,54.36,54.45,54.36,54.45,24500.0,46.6073,46.6845,46.6073,46.6845,24500.0
2011-10-31 14:55:00,54.45,54.49,54.36,54.39,22200.0,46.6845,46.7188,46.6073,46.6331,22200.0
2011-10-31 15:00:00,54.37,54.39,54.27,54.27,40400.0,46.6159,46.6331,46.5302,46.5302,40400.0
2011-10-31 15:05:00,54.27,54.29,54.21,54.21,14100.0,46.5302,46.5473,46.4787,46.4787,14100.0
2011-10-31 15:10:00,54.2,54.25,54.16,54.16,13800.0,46.4701,46.513,46.4359,46.4359,13800.0
2011-10-31 15:15:00,54.17,54.18,54.06,54.06,27700.0,46.4444,46.453,46.3501,46.3501,27700.0
2011-10-31 15:20:00,54.06,54.16,54.04,54.13,23800.0,46.3501,46.4359,46.333,46.4101,23800.0
2011-10-31 15:25:00,54.14,54.14,54.03,54.03,20000.0,46.4187,46.4187,46.3244,46.3244,20000.0
2011-10-31 15:30:00,54.03,54.13,53.98,54.09,43800.0,46.3244,46.4101,46.2815,46.3758,43800.0
2011-10-31 15:35:00,54.09,54.2,54.09,54.17,60600.0,46.3758,46.4701,46.3758,46.4444,60600.0
2011-10-31 15:40:00,54.18,54.18,54.04,54.08,52300.0,46.453,46.453,46.333,46.3673,52300.0
2011-10-31 15:45:00,54.08,54.09,53.97,54.03,82200.0,46.3673,46.3758,46.273,46.3244,82200.0
2011-10-31 15:50:00,54.04,54.14,54.01,54.13,69200.0,46.333,46.4187,46.3072,46.4101,69200.0
2011-10-31 15:55:00,54.12,54.12,53.83,53.84,128000.0,46.4016,46.4016,46.1529,46.1615,128000.0
2011-11-01 09:30:00,52.68,52.79,52.21,52.71,49200.0,45.1669,45.2612,44.764,45.1926,49200.0
2011-11-01 09:35:00,52.73,52.89,52.58,52.59,93400.0,45.2098,45.347,45.0812,45.0898,93400.0
2011-11-01 09:40:00,52.58,52.91,52.58,52.66,53700.0,45.0812,45.3641,45.0812,45.1498,53700.0
2011-11-01 09:45:00,52.68,53.04,52.64,52.93,48800.0,45.1669,45.4756,45.1326,45.3813,48800.0
2011-11-01 09:50:00,52.91,53.01,52.9,52.99,50200.0,45.3641,45.4499,45.3556,45.4327,50200.0
2011-11-01 09:55:00,52.99,52.99,52.77,52.83,32300.0,45.4327,45.4327,45.2441,45.2955,32300.0
2011-11-01 10:00:00,52.82,52.96,52.61,52.9,60700.0,45.287,45.407,45.1069,45.3556,60700.0
2011-11-01 10:05:00,52.91,52.93,52.72,52.81,37300.0,45.3641,45.3813,45.2012,45.2784,37300.0
2011-11-01 10:10:00,52.81,52.98,52.73,52.91,17900.0,45.2784,45.4241,45.2098,45.3641,17900.0
2011-11-01 10:15:00,52.88,52.94,52.84,52.91,27600.0,45.3384,45.3898,45.3041,45.3641,27600.0
2011-11-01 10:20:00,52.9,53.02,52.85,53.02,33000.0,45.3556,45.4584,45.3127,45.4584,33000.0
2011-11-01 10:25:00,53.02,53.16,52.98,53.07,38400.0,45.4584,45.5785,45.4241,45.5013,38400.0
2011-11-01 10:30:00,53.06,53.23,52.96,53.22,24000.0,45.4927,45.6385,45.407,45.6299,24000.0
2011-11-01 10:35:00,53.21,53.25,53.12,53.25,26000.0,45.6213,45.6556,45.5442,45.6556,26000.0
2011-11-01 10:40:00,53.25,53.29,53.07,53.15,33300.0,45.6556,45.6899,45.5013,45.5699,33300.0
2011-11-01 10:45:00,53.15,53.19,53.06,53.13,10800.0,45.5699,45.6042,45.4927,45.5527,10800.0
2011-11-01 10:50:00,53.12,53.27,53.09,53.12,9400.0,45.5442,45.6728,45.5185,45.5442,9400.0
2011-11-01 10:55:00,53.12,53.22,53.04,53.05,28400.0,45.5442,45.6299,45.4756,45.4842,28400.0
2011-11-01 11:00:00,53.09,53.16,52.96,52.96,11000.0,45.5185,45.5785,45.407,45.407,11000.0
2011-11-01 11:05:00,52.96,53.01,52.91,52.93,16600.0,45.407,45.4499,45.3641,45.3813,16600.0
2011-11-01 11:10:00,52.93,53.02,52.93,52.93,13500.0,45.3813,45.4584,45.3813,45.3813,13500.0
2011-11-01 11:15:00,52.94,53.27,52.93,53.27,33700.0,45.3898,45.6728,45.3813,45.6728,33700.0
2011-11-01 11:20:00,53.27,53.27,53.2,53.22,14600.0,45.6728,45.6728,45.6128,45.6299,14600.0
2011-11-01 11:25:00,53.21,53.27,53.05,53.05,20600.0,45.6213,45.6728,45.4842,45.4842,20600.0
2011-11-01 11:30:00,53.06,53.06,52.86,52.86,21300.0,45.4927,45.4927,45.3213,45.3213,21300.0
2011-11-01 11:35:00,52.86,52.86,52.75,52.75,32300.0,45.3213,45.3213,45.2269,45.2269,32300.0
2011-11-01 11:40:00,52.75,52.77,52.64,52.64,21200.0,45.2269,45.2441,45.1326,45.1326,21200.0
2011-11-01 11:45:00,52.65,52.8,52.65,52.7,30400.0,45.1412,45.2698,45.1412,45.1841,30400.0
2011-11-01 11:50:00,52.7,52.71,52.62,52.71,30900.0,45.1841,45.1926,45.1155,45.1926,30900.0
2011-11-01 11:55:00,52.73,52.81,52.71,52.8,20900.0,45.2098,45.2784,45.1926,45.2698,20900.0
2011-11-01 12:00:00,52.79,52.8,52.65,52.68,38000.0,45.2612,45.2698,45.1412,45.1669,38000.0
2011-11-01 12:05:00,52.66,52.82,52.64,52.75,16300.0,45.1498,45.287,45.1326,45.2269,16300.0
2011-11-01 12:10:00,52.77,52.82,52.7,52.72,20300.0,45.2441,45.287,45.1841,45.2012,20300.0
2011-11-01 12:15:00,52.72,52.72,52.59,52.6,18000.0,45.2012,45.2012,45.0898,45.0983,18000.0
2011-11-01 12:20:00,52.61,52.61,52.51,52.6,16400.0,45.1069,45.1069,45.0212,45.0983,16400.0
2011-11-01 12:25:00,52.56,52.67,52.55,52.59,16800.0,45.064,45.1584,45.0555,45.0898,16800.0
2011-11-01 12:30:00,52.59,52.69,52.5,52.67,14700.0,45.0898,45.1755,45.0126,45.1584,14700.0
2011-11-01 12:35:00,52.67,52.7,52.6,52.7,13700.0,45.1584,45.1841,45.0983,45.1841,13700.0
2011-11-01 12:40:00,52.71,52.71,52.6,52.67,38400.0,45.1926,45.1926,45.0983,45.1584,38400.0
2011-11-01 12:45:00,52.65,52.8,52.65,52.76,56300.0,45.1412,45.2698,45.1412,45.2355,56300.0
2011-11-01 12:50:00,52.76,52.79,52.69,52.7,22900.0,45.2355,45.2612,45.1755,45.1841,22900.0
2011-11-01 12:55:00,52.7,52.7,52.64,52.64,12000.0,45.1841,45.1841,45.1326,45.1326,12000.0
2011-11-01 13:00:00,52.63,52.64,52.53,52.56,9000.0,45.1241,45.1326,45.0383,45.064,9000.0
2011-11-01 13:05:00,52.55,52.69,52.55,52.57,6900.0,45.0555,45.1755,45.0555,45.0726,6900.0
2011-11-01 13:10:00,52.56,52.62,52.54,52.57,7300.0,45.064,45.1155,45.0469,45.0726,7300.0
2011-11-01 13:15:00,52.58,52.64,52.55,52.58,13700.0,45.0812,45.1326,45.0555,45.0812,13700.0
2011-11-01 13:20:00,52.57,52.58,52.43,52.53,22800.0,45.0726,45.0812,44.9526,45.0383,22800.0
2011-11-01 13:25:00,52.54,52.97,52.51,52.9,33600.0,45.0469,45.4156,45.0212,45.3556,33600.0
2011-11-01 13:30:00,52.9,53.1,52.9,53.1,86800.0,45.3556,45.527,45.3556,45.527,86800.0
2011-11-01 13:35:00,53.13,53.21,53.02,53.05,20300.0,45.5527,45.6213,45.4584,45.4842,20300.0
2011-11-01 13:40:00,53.04,53.15,53.0,53.14,20300.0,45.4756,45.5699,45.4413,45.5613,20300.0
2011-11-01 13:45:00,53.13,53.25,53.03,53.07,28800.0,45.5527,45.6556,45.467,45.5013,28800.0
2011-11-01 13:50:00,53.09,53.23,53.05,53.05,13100.0,45.5185,45.6385,45.4842,45.4842,13100.0
2011-11-01 13:55:00,53.05,53.06,52.79,52.88,24600.0,45.4842,45.4927,45.2612,45.3384,24600.0
2011-11-01 14:00:00,52.86,52.97,52.79,52.91,17600.0,45.3213,45.4156,45.2612,45.3641,17600.0
2011-11-01 14:05:00,52.92,53.09,52.91,53.09,11600.0,45.3727,45.5185,45.3641,45.5185,11600.0
2011-11-01 14:10:00,53.09,53.13,52.93,53.06,17800.0,45.5185,45.5527,45.3813,45.4927,17800.0
2011-11-01 14:15:00,53.07,53.07,52.92,52.98,11300.0,45.5013,45.5013,45.3727,45.4241,11300.0
2011-11-01 14:20:00,53.01,53.18,52.98,53.18,17700.0,45.4499,45.5956,45.4241,45.5956,17700.0
2011-11-01 14:25:00,53.21,53.31,53.19,53.22,34900.0,45.6213,45.7071,45.6042,45.6299,34900.0
2011-11-01 14:30:00,53.21,53.3,53.19,53.27,16900.0,45.6213,45.6985,45.6042,45.6728,16900.0
2011-11-01 14:35:00,53.26,53.28,53.02,53.03,16800.0,45.6642,45.6814,45.4584,45.467,16800.0
2011-11-01 14:40:00,53.01,53.06,52.96,53.05,15000.0,45.4499,45.4927,45.407,45.4842,15000.0
2011-11-01 14:45:00,53.05,53.09,53.01,53.01,23800.0,45.4842,45.5185,45.4499,45.4499,23800.0
2011-11-01 14:50:00,53.03,53.08,52.85,52.9,12400.0,45.467,45.5099,45.3127,45.3556,12400.0
2011-11-01 14:55:00,52.92,52.93,52.83,52.85,15000.0,45.3727,45.3813,45.2955,45.3127,15000.0
2011-11-01 15:00:00,52.85,52.91,52.66,52.66,30200.0,45.3127,45.3641,45.1498,45.1498,30200.0
2011-11-01 15:05:00,52.66,52.69,52.59,52.63,19900.0,45.1498,45.1755,45.0898,45.1241,19900.0
2011-11-01 15:10:00,52.6,52.74,52.57,52.69,27700.0,45.0983,45.2184,45.0726,45.1755,27700.0
2011-11-01 15:15:00,52.72,52.72,52.52,52.64,34500.0,45.2012,45.2012,45.0297,45.1326,34500.0
2011-11-01 15:20:00,52.66,52.69,52.55,52.59,47200.0,45.1498,45.1755,45.0555,45.0898,47200.0
2011-11-01 15:25:00,52.6,52.69,52.57,52.64,18800.0,45.0983,45.1755,45.0726,45.1326,18800.0
2011-11-01 15:30:00,52.64,52.83,52.61,52.7,35000.0,45.1326,45.2955,45.1069,45.1841,35000.0
2011-11-01 15:35:00,52.72,52.89,52.71,52.84,61600.0,45.2012,45.347,45.1926,45.3041,61600.0
2011-11-01 15:40:00,52.84,52.86,52.73,52.79,122700.0,45.3041,45.3213,45.2098,45.2612,122700.0
2011-11-01 15:45:00,52.79,52.82,52.51,52.67,93800.0,45.2612,45.287,45.0212,45.1584,93800.0
2011-11-01 15:50:00,52.67,52.67,52.35,52.42,57200.0,45.1584,45.1584,44.884,44.944,57200.0
2011-11-01 15:55:00,52.42,52.52,52.4,52.46,116100.0,44.944,45.0297,44.9269,44.9783,116100.0
2011-11-02 09:30:00,53.68,54.39,53.5,54.1,61400.0,46.0243,46.6331,45.87,46.3844,61400.0
2011-11-02 09:35:00,54.14,54.14,54.0,54.0,26000.0,46.4187,46.4187,46.2987,46.2987,26000.0
2011-11-02 09:40:00,54.03,54.12,53.99,54.09,24700.0,46.3244,46.4016,46.2901,46.3758,24700.0
2011-11-02 09:45:00,54.09,54.1,54.0,54.1,19300.0,46.3758,46.3844,46.2987,46.3844,19300.0
2011-11-02 09:50:00,54.1,54.1,53.89,53.94,42100.0,46.3844,46.3844,46.2044,46.2472,42100.0
2011-11-02 09:55:00,53.94,54.03,53.78,53.89,28500.0,46.2472,46.3244,46.11,46.2044,28500.0
2011-11-02 10:00:00,53.91,54.01,53.87,53.97,41100.0,46.2215,46.3072,46.1872,46.273,41100.0
2011-11-02 10:05:00,53.96,54.12,53.96,54.12,16500.0,46.2644,46.4016,46.2644,46.4016,16500.0
2011-11-02 10:10:00,54.13,54.18,53.99,54.1,14900.0,46.4101,46.453,46.2901,46.3844,14900.0
2011-11-02 10:15:00,54.06,54.13,53.97,54.1,66900.0,46.3501,46.4101,46.273,46.3844,66900.0
2011-11-02 10:20:00,54.1,54.12,53.99,54.07,48900.0,46.3844,46.4016,46.2901,46.3587,48900.0
2011-11-02 10:25:00,54.08,54.12,53.99,54.04,26000.0,46.3673,46.4016,46.2901,46.333,26000.0
2011-11-02 10:30:00,54.05,54.06,53.88,53.91,25500.0,46.3415,46.3501,46.1958,46.2215,25500.0
2011-11-02 10:35:00,53.91,54.1,53.9,54.1,33300.0,46.2215,46.3844,46.2129,46.3844,33300.0
2011-11-02 10:40:00,54.11,54.19,54.06,54.19,23100.0,46.393,46.4616,46.3501,46.4616,23100.0
2011-11-02 10:45:00,54.19,54.32,54.12,54.32,44800.0,46.4616,46.573,46.4016,46.573,44800.0
2011-11-02 10:50:00,54.31,54.49,54.3,54.46,45300.0,46.5645,46.7188,46.5559,46.6931,45300.0
2011-11-02 10:55:00,54.47,54.48,54.44,54.45,25000.0,46.7016,46.7102,46.6759,46.6845,25000.0
2011-11-02 11:00:00,54.45,54.49,54.37,54.38,43000.0,46.6845,46.7188,46.6159,46.6245,43000.0
2011-11-02 11:05:00,54.38,54.43,54.36,54.36,21300.0,46.6245,46.6673,46.6073,46.6073,21300.0
2011-11-02 11:10:00,54.36,54.36,54.19,54.2,24400.0,46.6073,46.6073,46.4616,46.4701,24400.0
2011-11-02 11:15:00,54.2,54.32,54.18,54.32,13400.0,46.4701,46.573,46.453,46.573,13400.0
2011-11-02 11:20:00,54.31,54.33,54.29,54.32,22700.0,46.5645,46.5816,46.5473,46.573,22700.0
2011-11-02 11:25:00,54.3,54.3,54.15,54.16,18600.0,46.5559,46.5559,46.4273,46.4359,18600.0
2011-11-02 11:30:00,54.17,54.17,54.11,54.12,16900.0,46.4444,46.4444,46.393,46.4016,16900.0
2011-11-02 11:35:00,54.12,54.13,54.04,54.07,25300.0,46.4016,46.4101,46.333,46.3587,25300.0
2011-11-02 11:40:00,54.08,54.1,54.05,54.07,14800.0,46.3673,46.3844,46.3415,46.3587,14800.0
2011-11-02 11:45:00,54.06,54.09,54.02,54.04,17100.0,46.3501,46.3758,46.3158,46.333,17100.0
2011-11-02 11:50:00,54.06,54.08,54.04,54.05,18100.0,46.3501,46.3673,46.333,46.3415,18100.0
2011-11-02 11:55:00,54.05,54.05,53.94,53.96,24400.0,46.3415,46.3415,46.2472,46.2644,24400.0
2011-11-02 12:00:00,53.95,53.96,53.88,53.94,18500.0,46.2558,46.2644,46.1958,46.2472,18500.0
2011-11-02 12:05:00,53.95,53.98,53.94,53.94,14000.0,46.2558,46.2815,46.2472,46.2472,14000.0
2011-11-02 12:10:00,53.94,54.04,53.94,54.02,11600.0,46.2472,46.333,46.2472,46.3158,11600.0
2011-11-02 12:15:00,54.01,54.04,53.93,53.94,19000.0,46.3072,46.333,46.2387,46.2472,19000.0
2011-11-02 12:20:00,53.95,53.96,53.89,53.91,32400.0,46.2558,46.2644,46.2044,46.2215,32400.0
2011-11-02 12:25:00,53.9,53.91,53.84,53.85,29000.0,46.2129,46.2215,46.1615,46.1701,29000.0
2011-11-02 12:30:00,53.87,53.93,53.85,53.88,42100.0,46.1872,46.2387,46.1701,46.1958,42100.0
2011-11-02 12:35:00,53.89,53.96,53.85,53.89,59600.0,46.2044,46.2644,46.1701,46.2044,59600.0
2011-11-02 12:40:00,53.9,53.98,53.83,53.89,36600.0,46.2129,46.2815,46.1529,46.2044,36600.0
2011-11-02 12:45:00,53.89,53.91,53.8,53.8,21100.0,46.2044,46.2215,46.1272,46.1272,21100.0
2011-11-02 12:50:00,53.81,53.84,53.78,53.83,13400.0,46.1358,46.1615,46.11,46.1529,13400.0
2011-11-02 12:55:00,53.84,53.91,53.78,53.78,23800.0,46.1615,46.2215,46.11,46.11,23800.0
2011-11-02 13:00:00,53.78,53.8,53.54,53.58,59500.0,46.11,46.1272,45.9043,45.9386,59500.0
2011-11-02 13:05:00,53.58,53.78,53.54,53.77,47100.0,45.9386,46.11,45.9043,46.1015,47100.0
2011-11-02 13:10:00,53.77,54.1,53.76,54.09,91400.0,46.1015,46.3844,46.0929,46.3758,91400.0
2011-11-02 13:15:00,54.09,54.1,53.9,53.94,29000.0,46.3758,46.3844,46.2129,46.2472,29000.0
2011-11-02 13:20:00,53.93,53.94,53.67,53.7,18400.0,46.2387,46.2472,46.0157,46.0415,18400.0
2011-11-02 13:25:00,53.71,53.88,53.71,53.86,12400.0,46.05,46.1958,46.05,46.1786,12400.0
2011-11-02 13:30:00,53.85,53.88,53.8,53.85,25800.0,46.1701,46.1958,46.1272,46.1701,25800.0
2011-11-02 13:35:00,53.85,53.86,53.75,53.75,42800.0,46.1701,46.1786,46.0843,46.0843,42800.0
2011-11-02 13:40:00,53.74,53.77,53.7,53.75,14000.0,46.0758,46.1015,46.0415,46.0843,14000.0
2011-11-02 13:45:00,53.75,53.79,53.75,53.78,16500.0,46.0843,46.1186,46.0843,46.11,16500.0
2011-11-02 13:50:00,53.77,53.78,53.68,53.68,13700.0,46.1015,46.11,46.0243,46.0243,13700.0
2011-11-02 13:55:00,53.67,53.68,53.62,53.65,13400.0,46.0157,46.0243,45.9729,45.9986,13400.0
2011-11-02 14:00:00,53.65,53.75,53.53,53.75,37000.0,45.9986,46.0843,45.8957,46.0843,37000.0
2011-11-02 14:05:00,53.73,53.82,53.71,53.74,39200.0,46.0672,46.1443,46.05,46.0758,39200.0
2011-11-02 14:10:00,53.72,53.73,53.62,53.65,25200.0,46.0586,46.0672,45.9729,45.9986,25200.0
2011-11-02 14:15:00,53.65,53.83,53.65,53.79,29100.0,45.9986,46.1529,45.9986,46.1186,29100.0
2011-11-02 14:20:00,53.8,53.96,53.78,53.84,56200.0,46.1272,46.2644,46.11,46.1615,56200.0
2011-11-02 14:25:00,53.84,53.95,53.84,53.89,34100.0,46.1615,46.2558,46.1615,46.2044,34100.0
2011-11-02 14:30:00,53.9,54.06,53.86,54.06,43700.0,46.2129,46.3501,46.1786,46.3501,43700.0
2011-11-02 14:35:00,54.06,54.14,54.05,54.09,29900.0,46.3501,46.4187,46.3415,46.3758,29900.0
2011-11-02 14:40:00,54.09,54.09,53.95,53.96,37500.0,46.3758,46.3758,46.2558,46.2644,37500.0
2011-11-02 14:45:00,53.96,54.12,53.94,54.11,26600.0,46.2644,46.4016,46.2472,46.393,26600.0
2011-11-02 14:50:00,54.1,54.19,54.09,54.13,39400.0,46.3844,46.4616,46.3758,46.4101,39400.0
2011-11-02 14:55:00,54.14,54.24,54.13,54.18,39100.0,46.4187,46.5044,46.4101,46.453,39100.0
2011-11-02 15:00:00,54.2,54.23,54.08,54.1,42900.0,46.4701,46.4959,46.3673,46.3844,42900.0
2011-11-02 15:05:00,54.1,54.39,54.1,54.3,97400.0,46.3844,46.6331,46.3844,46.5559,97400.0
2011-11-02 15:10:00,54.3,54.35,54.27,54.34,69000.0,46.5559,46.5988,46.5302,46.5902,69000.0
2011-11-02 15:15:00,54.34,54.47,54.33,54.47,35600.0,46.5902,46.7016,46.5816,46.7016,35600.0
2011-11-02 15:20:00,54.47,54.56,54.46,54.54,40800.0,46.7016,46.7788,46.6931,46.7617,40800.0
2011-11-02 15:25:00,54.53,54.53,54.43,54.46,55200.0,46.7531,46.7531,46.6673,46.6931,55200.0
2011-11-02 15:30:00,54.46,54.53,54.22,54.26,63400.0,46.6931,46.7531,46.4873,46.5216,63400.0
2011-11-02 15:35:00,54.26,54.33,54.26,54.3,55500.0,46.5216,46.5816,46.5216,46.5559,55500.0
2011-11-02 15:40:00,54.3,54.35,54.19,54.27,115200.0,46.5559,46.5988,46.4616,46.5302,115200.0
2011-11-02 15:45:00,54.26,54.28,54.0,54.04,254200.0,46.5216,46.5387,46.2987,46.333,254200.0
2011-11-02 15:50:00,54.04,54.06,53.98,54.0,101600.0,46.333,46.3501,46.2815,46.2987,101600.0
2011-11-02 15:55:00,54.01,54.2,53.99,54.18,172100.0,46.3072,46.4701,46.2901,46.453,172100.0
2011-11-03 09:30:00,54.61,54.79,54.53,54.58,33100.0,46.8217,46.976,46.7531,46.796,33100.0
2011-11-03 09:35:00,54.59,54.59,54.36,54.51,11700.0,46.8045,46.8045,46.6073,46.7359,11700.0
2011-11-03 09:40:00,54.51,54.69,54.47,54.47,32100.0,46.7359,46.8903,46.7016,46.7016,32100.0
2011-11-03 09:45:00,54.5,54.66,54.5,54.54,23000.0,46.7274,46.8645,46.7274,46.7617,23000.0
2011-11-03 09:50:00,54.55,54.55,54.33,54.42,22500.0,46.7702,46.7702,46.5816,46.6588,22500.0
2011-11-03 09:55:00,54.42,54.66,54.38,54.66,31600.0,46.6588,46.8645,46.6245,46.8645,31600.0
2011-11-03 10:00:00,54.65,54.68,54.36,54.38,80300.0,46.856,46.8817,46.6073,46.6245,80300.0
2011-11-03 10:05:00,54.39,54.63,54.31,54.62,42200.0,46.6331,46.8388,46.5645,46.8302,42200.0
2011-11-03 10:10:00,54.63,54.64,54.45,54.6,36400.0,46.8388,46.8474,46.6845,46.8131,36400.0
2011-11-03 10:15:00,54.6,54.72,54.56,54.7,26300.0,46.8131,46.916,46.7788,46.8988,26300.0
2011-11-03 10:20:00,54.69,54.7,54.54,54.58,20200.0,46.8903,46.8988,46.7617,46.796,20200.0
2011-11-03 10:25:00,54.58,54.75,54.57,54.66,19000.0,46.796,46.9417,46.7874,46.8645,19000.0
2011-11-03 10:30:00,54.66,54.75,54.65,54.75,24900.0,46.8645,46.9417,46.856,46.9417,24900.0
2011-11-03 10:35:00,54.74,54.79,54.67,54.76,36800.0,46.9331,46.976,46.8731,46.9503,36800.0
2011-11-03 10:40:00,54.76,54.95,54.76,54.87,27000.0,46.9503,47.1132,46.9503,47.0446,27000.0
2011-11-03 10:45:00,54.89,55.0,54.86,54.88,17800.0,47.0617,47.1561,47.036,47.0532,17800.0
2011-11-03 10:50:00,54.88,54.9,54.75,54.81,34900.0,47.0532,47.0703,46.9417,46.9932,34900.0
2011-11-03 10:55:00,54.83,54.94,54.8,54.82,16000.0,47.0103,47.1046,46.9846,47.0017,16000.0
2011-11-03 11:00:00,54.77,54.89,54.72,54.75,18500.0,46.9589,47.0617,46.916,46.9417,18500.0
2011-11-03 11:05:00,54.74,54.75,54.64,54.67,21300.0,46.9331,46.9417,46.8474,46.8731,21300.0
2011-11-03 11:10:00,54.68,54.89,54.67,54.87,20700.0,46.8817,47.0617,46.8731,47.0446,20700.0
2011-11-03 11:15:00,54.88,54.99,54.88,54.97,19000.0,47.0532,47.1475,47.0532,47.1303,19000.0
2011-11-03 11:20:00,54.98,55.15,54.97,55.1,61800.0,47.1389,47.2847,47.1303,47.2418,61800.0
2011-11-03 11:25:00,55.11,55.14,55.1,55.12,12100.0,47.2504,47.2761,47.2418,47.2589,12100.0
2011-11-03 11:30:00,55.13,55.15,55.04,55.09,18400.0,47.2675,47.2847,47.1903,47.2332,18400.0
2011-11-03 11:35:00,55.09,55.1,54.96,54.98,20300.0,47.2332,47.2418,47.1218,47.1389,20300.0
2011-11-03 11:40:00,54.98,55.02,54.92,54.95,11100.0,47.1389,47.1732,47.0875,47.1132,11100.0
2011-11-03 11:45:00,54.95,54.99,54.93,54.99,15600.0,47.1132,47.1475,47.096,47.1475,15600.0
2011-11-03 11:50:00,54.99,55.1,54.97,55.1,16700.0,47.1475,47.2418,47.1303,47.2418,16700.0
2011-11-03 11:55:00,55.1,55.1,54.97,54.99,28400.0,47.2418,47.2418,47.1303,47.1475,28400.0
2011-11-03 12:00:00,54.98,55.02,54.96,55.0,11600.0,47.1389,47.1732,47.1218,47.1561,11600.0
2011-11-03 12:05:00,55.0,55.09,54.98,55.07,13700.0,47.1561,47.2332,47.1389,47.2161,13700.0
2011-11-03 12:10:00,55.08,55.14,55.02,55.05,12500.0,47.2246,47.2761,47.1732,47.1989,12500.0
2011-11-03 12:15:00,55.03,55.06,54.93,54.97,31900.0,47.1818,47.2075,47.096,47.1303,31900.0
2011-11-03 12:20:00,54.97,54.99,54.9,54.99,9900.0,47.1303,47.1475,47.0703,47.1475,9900.0
2011-11-03 12:25:00,54.98,55.0,54.93,55.0,26400.0,47.1389,47.1561,47.096,47.1561,26400.0
2011-11-03 12:30:00,55.0,55.06,54.98,55.0,28600.0,47.1561,47.2075,47.1389,47.1561,28600.0
2011-11-03 12:35:00,55.0,55.0,54.88,54.92,17800.0,47.1561,47.1561,47.0532,47.0875,17800.0
2011-11-03 12:40:00,54.92,54.97,54.9,54.97,9200.0,47.0875,47.1303,47.0703,47.1303,9200.0
2011-11-03 12:45:00,54.98,55.15,54.97,55.15,15800.0,47.1389,47.2847,47.1303,47.2847,15800.0
2011-11-03 12:50:00,55.16,55.18,55.12,55.17,8600.0,47.2932,47.3104,47.2589,47.3018,8600.0
2011-11-03 12:55:00,55.19,55.25,55.19,55.23,17200.0,47.319,47.3704,47.319,47.3533,17200.0
2011-11-03 13:00:00,55.23,55.23,55.18,55.19,21800.0,47.3533,47.3533,47.3104,47.319,21800.0
2011-11-03 13:05:00,55.18,55.25,55.18,55.25,12100.0,47.3104,47.3704,47.3104,47.3704,12100.0
2011-11-03 13:10:00,55.24,55.34,55.22,55.27,26700.0,47.3618,47.4476,47.3447,47.3875,26700.0
2011-11-03 13:15:00,55.28,55.34,55.25,55.3,16300.0,47.3961,47.4476,47.3704,47.4133,16300.0
2011-11-03 13:20:00,55.31,55.33,55.19,55.22,61500.0,47.4218,47.439,47.319,47.3447,61500.0
2011-11-03 13:25:00,55.21,55.26,55.2,55.21,24800.0,47.3361,47.379,47.3275,47.3361,24800.0
2011-11-03 13:30:00,55.19,55.25,55.17,55.25,9900.0,47.319,47.3704,47.3018,47.3704,9900.0
2011-11-03 13:35:00,55.24,55.32,55.23,55.31,10600.0,47.3618,47.4304,47.3533,47.4218,10600.0
2011-11-03 13:40:00,55.31,55.34,55.27,55.29,14400.0,47.4218,47.4476,47.3875,47.4047,14400.0
2011-11-03 13:45:00,55.29,55.44,55.29,55.44,20400.0,47.4047,47.5333,47.4047,47.5333,20400.0
2011-11-03 13:50:00,55.45,55.49,55.41,55.45,20000.0,47.5419,47.5762,47.5076,47.5419,20000.0
2011-11-03 13:55:00,55.46,55.49,55.34,55.37,24000.0,47.5505,47.5762,47.4476,47.4733,24000.0
2011-11-03 14:00:00,55.38,55.44,55.35,55.44,33800.0,47.4819,47.5333,47.4561,47.5333,33800.0
2011-11-03 14:05:00,55.44,55.54,55.44,55.51,44700.0,47.5333,47.619,47.5333,47.5933,44700.0
2011-11-03 14:10:00,55.51,55.54,55.38,55.42,27000.0,47.5933,47.619,47.4819,47.5162,27000.0
2011-11-03 14:15:00,55.44,55.51,55.4,55.41,29500.0,47.5333,47.5933,47.499,47.5076,29500.0
2011-11-03 14:20:00,55.41,55.44,55.37,55.4,17700.0,47.5076,47.5333,47.4733,47.499,17700.0
2011-11-03 14:25:00,55.41,55.44,55.39,55.41,13900.0,47.5076,47.5333,47.4904,47.5076,13900.0
2011-11-03 14:30:00,55.42,55.53,55.42,55.49,21800.0,47.5162,47.6105,47.5162,47.5762,21800.0
2011-11-03 14:35:00,55.49,55.52,55.43,55.47,19600.0,47.5762,47.6019,47.5247,47.559,19600.0
2011-11-03 14:40:00,55.47,55.48,55.34,55.34,17000.0,47.559,47.5676,47.4476,47.4476,17000.0
2011-11-03 14:45:00,55.35,55.36,55.32,55.35,63300.0,47.4561,47.4647,47.4304,47.4561,63300.0
2011-11-03 14:50:00,55.33,55.38,55.31,55.38,15000.0,47.439,47.4819,47.4218,47.4819,15000.0
2011-11-03 14:55:00,55.36,55.44,55.35,55.42,23800.0,47.4647,47.5333,47.4561,47.5162,23800.0
2011-11-03 15:00:00,55.41,55.56,55.4,55.56,83900.0,47.5076,47.6362,47.499,47.6362,83900.0
2011-11-03 15:05:00,55.56,55.56,55.45,55.45,15800.0,47.6362,47.6362,47.5419,47.5419,15800.0
2011-11-03 15:10:00,55.46,55.52,55.44,55.49,70000.0,47.5505,47.6019,47.5333,47.5762,70000.0
2011-11-03 15:15:00,55.5,55.58,55.49,55.56,46600.0,47.5847,47.6533,47.5762,47.6362,46600.0
2011-11-03 15:20:00,55.56,55.57,55.49,55.55,29100.0,47.6362,47.6448,47.5762,47.6276,29100.0
2011-11-03 15:25:00,55.55,55.59,55.5,55.56,25600.0,47.6276,47.6619,47.5847,47.6362,25600.0
2011-11-03 15:30:00,55.57,55.65,55.57,55.6,45900.0,47.6448,47.7134,47.6448,47.6705,45900.0
2011-11-03 15:35:00,55.61,55.64,55.44,55.5,50200.0,47.6791,47.7048,47.5333,47.5847,50200.0
2011-11-03 15:40:00,55.5,55.55,55.44,55.52,57700.0,47.5847,47.6276,47.5333,47.6019,57700.0
2011-11-03 15:45:00,55.53,55.56,55.43,55.56,65400.0,47.6105,47.6362,47.5247,47.6362,65400.0
2011-11-03 15:50:00,55.57,55.69,55.54,55.61,114300.0,47.6448,47.7476,47.619,47.6791,114300.0
2011-11-03 15:55:00,55.62,55.66,55.57,55.58,81600.0,47.6876,47.7219,47.6448,47.6533,81600.0
2011-11-04 09:30:00,55.19,55.31,54.92,54.95,24700.0,47.319,47.4218,47.0875,47.1132,24700.0
2011-11-04 09:35:00,54.95,55.13,54.95,55.05,15200.0,47.1132,47.2675,47.1132,47.1989,15200.0
2011-11-04 09:40:00,55.01,55.05,54.94,55.0,17600.0,47.1646,47.1989,47.1046,47.1561,17600.0
2011-11-04 09:45:00,55.01,55.14,54.94,55.09,38900.0,47.1646,47.2761,47.1046,47.2332,38900.0
2011-11-04 09:50:00,55.08,55.13,54.9,54.93,21500.0,47.2246,47.2675,47.0703,47.096,21500.0
2011-11-04 09:55:00,54.9,54.9,54.51,54.54,40000.0,47.0703,47.0703,46.7359,46.7617,40000.0
2011-11-04 10:00:00,54.53,54.63,54.49,54.61,66000.0,46.7531,46.8388,46.7188,46.8217,66000.0
2011-11-04 10:05:00,54.62,54.78,54.62,54.78,38500.0,46.8302,46.9674,46.8302,46.9674,38500.0
2011-11-04 10:10:00,54.78,54.82,54.74,54.78,16700.0,46.9674,47.0017,46.9331,46.9674,16700.0
2011-11-04 10:15:00,54.78,54.78,54.52,54.57,20600.0,46.9674,46.9674,46.7445,46.7874,20600.0
2011-11-04 10:20:00,54.56,54.56,54.38,54.44,46000.0,46.7788,46.7788,46.6245,46.6759,46000.0
2011-11-04 10:25:00,54.44,54.44,54.29,54.34,22300.0,46.6759,46.6759,46.5473,46.5902,22300.0
2011-11-04 10:30:00,54.32,54.32,54.21,54.22,15200.0,46.573,46.573,46.4787,46.4873,15200.0
2011-11-04 10:35:00,54.21,54.24,54.1,54.17,29100.0,46.4787,46.5044,46.3844,46.4444,29100.0
2011-11-04 10:40:00,54.15,54.39,54.15,54.39,21700.0,46.4273,46.6331,46.4273,46.6331,21700.0
2011-11-04 10:45:00,54.38,54.47,54.38,54.43,18200.0,46.6245,46.7016,46.6245,46.6673,18200.0
2011-11-04 10:50:00,54.42,54.45,54.36,54.42,17300.0,46.6588,46.6845,46.6073,46.6588,17300.0
2011-11-04 10:55:00,54.41,54.52,54.41,54.49,12900.0,46.6502,46.7445,46.6502,46.7188,12900.0
2011-11-04 11:00:00,54.49,54.56,54.49,54.53,19100.0,46.7188,46.7788,46.7188,46.7531,19100.0
2011-11-04 11:05:00,54.54,54.55,54.41,54.44,18900.0,46.7617,46.7702,46.6502,46.6759,18900.0
2011-11-04 11:10:00,54.44,54.48,54.43,54.45,17000.0,46.6759,46.7102,46.6673,46.6845,17000.0
2011-11-04 11:15:00,54.46,54.46,54.31,54.34,18900.0,46.6931,46.6931,46.5645,46.5902,18900.0
2011-11-04 11:20:00,54.32,54.37,54.29,54.32,19400.0,46.573,46.6159,46.5473,46.573,19400.0
2011-11-04 11:25:00,54.32,54.49,54.3,54.46,12200.0,46.573,46.7188,46.5559,46.6931,12200.0
2011-11-04 11:30:00,54.45,54.67,54.45,54.66,29800.0,46.6845,46.8731,46.6845,46.8645,29800.0
2011-11-04 11:35:00,54.67,54.67,54.58,54.67,27900.0,46.8731,46.8731,46.796,46.8731,27900.0
2011-11-04 11:40:00,54.67,54.71,54.65,54.67,14000.0,46.8731,46.9074,46.856,46.8731,14000.0
2011-11-04 11:45:00,54.67,54.68,54.61,54.61,15200.0,46.8731,46.8817,46.8217,46.8217,15200.0
2011-11-04 11:50:00,54.63,54.63,54.59,54.63,7700.0,46.8388,46.8388,46.8045,46.8388,7700.0
2011-11-04 11:55:00,54.63,54.65,54.61,54.64,10400.0,46.8388,46.856,46.8217,46.8474,10400.0
2011-11-04 12:00:00,54.64,54.68,54.62,54.64,13800.0,46.8474,46.8817,46.8302,46.8474,13800.0
2011-11-04 12:05:00,54.66,54.69,54.61,54.63,27200.0,46.8645,46.8903,46.8217,46.8388,27200.0
2011-11-04 12:10:00,54.63,54.71,54.62,54.7,10200.0,46.8388,46.9074,46.8302,46.8988,10200.0
2011-11-04 12:15:00,54.71,54.74,54.7,54.7,30700.0,46.9074,46.9331,46.8988,46.8988,30700.0
2011-11-04 12:20:00,54.69,54.7,54.61,54.61,5800.0,46.8903,46.8988,46.8217,46.8217,5800.0
2011-11-04 12:25:00,54.61,54.7,54.61,54.69,14500.0,46.8217,46.8988,46.8217,46.8903,14500.0
2011-11-04 12:30:00,54.7,54.7,54.63,54.64,32600.0,46.8988,46.8988,46.8388,46.8474,32600.0
2011-11-04 12:35:00,54.63,54.63,54.56,54.56,9200.0,46.8388,46.8388,46.7788,46.7788,9200.0
2011-11-04 12:40:00,54.56,54.59,54.5,54.52,46900.0,46.7788,46.8045,46.7274,46.7445,46900.0
2011-11-04 12:45:00,54.5,54.51,54.47,54.5,15000.0,46.7274,46.7359,46.7016,46.7274,15000.0
2011-11-04 12:50:00,54.51,54.56,54.49,54.54,19000.0,46.7359,46.7788,46.7188,46.7617,19000.0
2011-11-04 12:55:00,54.53,54.53,54.5,54.51,11500.0,46.7531,46.7531,46.7274,46.7359,11500.0
2011-11-04 13:00:00,54.52,54.53,54.45,54.45,22600.0,46.7445,46.7531,46.6845,46.6845,22600.0
2011-11-04 13:05:00,54.45,54.53,54.45,54.52,21600.0,46.6845,46.7531,46.6845,46.7445,21600.0
2011-11-04 13:10:00,54.53,54.71,54.52,54.7,39300.0,46.7531,46.9074,46.7445,46.8988,39300.0
2011-11-04 13:15:00,54.71,54.77,54.71,54.73,15400.0,46.9074,46.9589,46.9074,46.9246,15400.0
2011-11-04 13:20:00,54.74,54.77,54.71,54.75,8200.0,46.9331,46.9589,46.9074,46.9417,8200.0
2011-11-04 13:25:00,54.75,54.76,54.72,54.75,7300.0,46.9417,46.9503,46.916,46.9417,7300.0
2011-11-04 13:30:00,54.75,54.76,54.72,54.72,8000.0,46.9417,46.9503,46.916,46.916,8000.0
2011-11-04 13:35:00,54.73,54.76,54.72,54.76,15200.0,46.9246,46.9503,46.916,46.9503,15200.0
2011-11-04 13:40:00,54.76,54.85,54.75,54.85,23800.0,46.9503,47.0274,46.9417,47.0274,23800.0
2011-11-04 13:45:00,54.86,54.95,54.85,54.86,20700.0,47.036,47.1132,47.0274,47.036,20700.0
2011-11-04 13:50:00,54.88,54.92,54.85,54.86,18400.0,47.0532,47.0875,47.0274,47.036,18400.0
2011-11-04 13:55:00,54.86,54.89,54.84,54.88,17600.0,47.036,47.0617,47.0189,47.0532,17600.0
2011-11-04 14:00:00,54.88,54.9,54.87,54.89,21300.0,47.0532,47.0703,47.0446,47.0617,21300.0
2011-11-04 14:05:00,54.89,54.92,54.87,54.9,16000.0,47.0617,47.0875,47.0446,47.0703,16000.0
2011-11-04 14:10:00,54.9,54.9,54.86,54.88,10500.0,47.0703,47.0703,47.036,47.0532,10500.0
2011-11-04 14:15:00,54.89,54.91,54.88,54.89,13200.0,47.0617,47.0789,47.0532,47.0617,13200.0
2011-11-04 14:20:00,54.9,54.9,54.73,54.83,37300.0,47.0703,47.0703,46.9246,47.0103,37300.0
2011-11-04 14:25:00,54.83,54.95,54.83,54.94,18900.0,47.0103,47.1132,47.0103,47.1046,18900.0
2011-11-04 14:30:00,54.95,55.02,54.95,54.97,27200.0,47.1132,47.1732,47.1132,47.1303,27200.0
2011-11-04 14:35:00,54.96,54.98,54.91,54.92,31100.0,47.1218,47.1389,47.0789,47.0875,31100.0
2011-11-04 14:40:00,54.92,54.99,54.9,54.97,20200.0,47.0875,47.1475,47.0703,47.1303,20200.0
2011-11-04 14:45:00,54.96,55.09,54.96,55.07,18000.0,47.1218,47.2332,47.1218,47.2161,18000.0
2011-11-04 14:50:00,55.05,55.05,54.96,54.98,7000.0,47.1989,47.1989,47.1218,47.1389,7000.0
2011-11-04 14:55:00,54.97,54.98,54.87,54.92,15900.0,47.1303,47.1389,47.0446,47.0875,15900.0
2011-11-04 15:00:00,54.91,54.91,54.82,54.82,21900.0,47.0789,47.0789,47.0017,47.0017,21900.0
2011-11-04 15:05:00,54.81,54.81,54.65,54.66,30500.0,46.9932,46.9932,46.856,46.8645,30500.0
2011-11-04 15:10:00,54.67,54.69,54.65,54.67,14200.0,46.8731,46.8903,46.856,46.8731,14200.0
2011-11-04 15:15:00,54.68,54.74,54.68,54.73,16900.0,46.8817,46.9331,46.8817,46.9246,16900.0
2011-11-04 15:20:00,54.73,54.73,54.66,54.72,22500.0,46.9246,46.9246,46.8645,46.916,22500.0
2011-11-04 15:25:00,54.72,54.79,54.72,54.76,21200.0,46.916,46.976,46.916,46.9503,21200.0
2011-11-04 15:30:00,54.77,54.84,54.74,54.81,33600.0,46.9589,47.0189,46.9331,46.9932,33600.0
2011-11-04 15:35:00,54.81,54.83,54.72,54.73,37000.0,46.9932,47.0103,46.916,46.9246,37000.0
2011-11-04 15:40:00,54.73,54.92,54.73,54.92,52600.0,46.9246,47.0875,46.9246,47.0875,52600.0
2011-11-04 15:45:00,54.93,55.03,54.93,54.96,83700.0,47.096,47.1818,47.096,47.1218,83700.0
2011-11-04 15:50:00,54.96,55.01,54.9,54.97,177000.0,47.1218,47.1646,47.0703,47.1303,177000.0
2011-11-04 15:55:00,54.97,55.04,54.86,55.0,113900.0,47.1303,47.1903,47.036,47.1561,113900.0
2011-11-07 09:30:00,55.16,55.16,54.89,54.98,15800.0,47.2932,47.2932,47.0617,47.1389,15800.0
2011-11-07 09:35:00,55.03,55.13,54.98,55.11,4700.0,47.1818,47.2675,47.1389,47.2504,4700.0
2011-11-07 09:40:00,55.12,55.22,55.04,55.22,11700.0,47.2589,47.3447,47.1903,47.3447,11700.0
2011-11-07 09:45:00,55.21,55.3,55.1,55.14,32400.0,47.3361,47.4133,47.2418,47.2761,32400.0
2011-11-07 09:50:00,55.19,55.37,55.16,55.34,15200.0,47.319,47.4733,47.2932,47.4476,15200.0
2011-11-07 09:55:00,55.35,55.36,55.24,55.29,14800.0,47.4561,47.4647,47.3618,47.4047,14800.0
2011-11-07 10:00:00,55.3,55.32,55.13,55.14,18400.0,47.4133,47.4304,47.2675,47.2761,18400.0
2011-11-07 10:05:00,55.14,55.22,55.03,55.22,19200.0,47.2761,47.3447,47.1818,47.3447,19200.0
2011-11-07 10:10:00,55.25,55.35,55.15,55.26,16500.0,47.3704,47.4561,47.2847,47.379,16500.0
2011-11-07 10:15:00,55.26,55.26,55.12,55.14,21200.0,47.379,47.379,47.2589,47.2761,21200.0
2011-11-07 10:20:00,55.1,55.14,55.05,55.13,11900.0,47.2418,47.2761,47.1989,47.2675,11900.0
2011-11-07 10:25:00,55.13,55.19,55.03,55.19,26800.0,47.2675,47.319,47.1818,47.319,26800.0
2011-11-07 10:30:00,55.18,55.24,55.09,55.1,42200.0,47.3104,47.3618,47.2332,47.2418,42200.0
2011-11-07 10:35:00,55.12,55.13,54.95,55.04,17000.0,47.2589,47.2675,47.1132,47.1903,17000.0
2011-11-07 10:40:00,55.04,55.24,55.03,55.24,77100.0,47.1903,47.3618,47.1818,47.3618,77100.0
2011-11-07 10:45:00,55.23,55.24,55.1,55.13,23400.0,47.3533,47.3618,47.2418,47.2675,23400.0
2011-11-07 10:50:00,55.15,55.15,54.95,54.96,15100.0,47.2847,47.2847,47.1132,47.1218,15100.0
2011-11-07 10:55:00,54.95,55.08,54.93,55.03,13900.0,47.1132,47.2246,47.096,47.1818,13900.0
2011-11-07 11:00:00,55.02,55.12,54.98,55.12,19500.0,47.1732,47.2589,47.1389,47.2589,19500.0
2011-11-07 11:05:00,55.12,55.21,55.09,55.09,18100.0,47.2589,47.3361,47.2332,47.2332,18100.0
2011-11-07 11:10:00,55.09,55.21,55.08,55.13,13100.0,47.2332,47.3361,47.2246,47.2675,13100.0
2011-11-07 11:15:00,55.14,55.26,55.12,55.22,55900.0,47.2761,47.379,47.2589,47.3447,55900.0
2011-11-07 11:20:00,55.2,55.21,55.05,55.18,19100.0,47.3275,47.3361,47.1989,47.3104,19100.0
2011-11-07 11:25:00,55.19,55.21,55.0,55.03,19900.0,47.319,47.3361,47.1561,47.1818,19900.0
2011-11-07 11:30:00,55.03,55.09,55.0,55.06,27100.0,47.1818,47.2332,47.1561,47.2075,27100.0
2011-11-07 11:35:00,55.06,55.13,55.03,55.12,30600.0,47.2075,47.2675,47.1818,47.2589,30600.0
2011-11-07 11:40:00,55.11,55.13,55.0,55.09,22700.0,47.2504,47.2675,47.1561,47.2332,22700.0
2011-11-07 11:45:00,55.07,55.16,55.06,55.13,17700.0,47.2161,47.2932,47.2075,47.2675,17700.0
2011-11-07 11:50:00,55.13,55.17,55.05,55.08,14300.0,47.2675,47.3018,47.1989,47.2246,14300.0
2011-11-07 11:55:00,55.08,55.08,55.02,55.02,17700.0,47.2246,47.2246,47.1732,47.1732,17700.0
2011-11-07 12:00:00,55.01,55.06,55.0,55.04,17600.0,47.1646,47.2075,47.1561,47.1903,17600.0
2011-11-07 12:05:00,55.04,55.17,55.04,55.17,18000.0,47.1903,47.3018,47.1903,47.3018,18000.0
2011-11-07 12:10:00,55.15,55.15,55.04,55.05,16400.0,47.2847,47.2847,47.1903,47.1989,16400.0
2011-11-07 12:15:00,55.04,55.05,54.96,54.96,24600.0,47.1903,47.1989,47.1218,47.1218,24600.0
2011-11-07 12:20:00,54.95,54.96,54.82,54.82,19900.0,47.1132,47.1218,47.0017,47.0017,19900.0
2011-11-07 12:25:00,54.82,54.91,54.8,54.89,10600.0,47.0017,47.0789,46.9846,47.0617,10600.0
2011-11-07 12:30:00,54.88,54.88,54.74,54.82,19000.0,47.0532,47.0532,46.9331,47.0017,19000.0
2011-11-07 12:35:00,54.83,54.91,54.8,54.9,10600.0,47.0103,47.0789,46.9846,47.0703,10600.0
2011-11-07 12:40:00,54.9,54.94,54.88,54.94,10800.0,47.0703,47.1046,47.0532,47.1046,10800.0
2011-11-07 12:45:00,54.94,54.96,54.93,54.96,7200.0,47.1046,47.1218,47.096,47.1218,7200.0
2011-11-07 12:50:00,54.96,55.0,54.96,55.0,19200.0,47.1218,47.1561,47.1218,47.1561,19200.0
2011-11-07 12:55:00,55.0,55.0,54.97,54.97,16000.0,47.1561,47.1561,47.1303,47.1303,16000.0
2011-11-07 13:00:00,54.97,54.97,54.93,54.96,8400.0,47.1303,47.1303,47.096,47.1218,8400.0
2011-11-07 13:05:00,54.95,54.99,54.95,54.95,12700.0,47.1132,47.1475,47.1132,47.1132,12700.0
2011-11-07 13:10:00,54.95,55.0,54.92,54.99,26300.0,47.1132,47.1561,47.0875,47.1475,26300.0
2011-11-07 13:15:00,54.99,54.99,54.97,54.98,16700.0,47.1475,47.1475,47.1303,47.1389,16700.0
2011-11-07 13:20:00,54.99,54.99,54.97,54.98,7700.0,47.1475,47.1475,47.1303,47.1389,7700.0
2011-11-07 13:25:00,54.98,55.02,54.97,54.99,23600.0,47.1389,47.1732,47.1303,47.1475,23600.0
2011-11-07 13:30:00,54.99,55.0,54.96,54.96,7800.0,47.1475,47.1561,47.1218,47.1218,7800.0
2011-11-07 13:35:00,54.96,54.98,54.94,54.96,11100.0,47.1218,47.1389,47.1046,47.1218,11100.0
2011-11-07 13:40:00,54.98,54.98,54.95,54.96,3700.0,47.1389,47.1389,47.1132,47.1218,3700.0
2011-11-07 13:45:00,54.95,54.95,54.89,54.89,11400.0,47.1132,47.1132,47.0617,47.0617,11400.0
2011-11-07 13:50:00,54.9,54.92,54.88,54.92,6800.0,47.0703,47.0875,47.0532,47.0875,6800.0
2011-11-07 13:55:00,54.92,55.13,54.91,55.12,60200.0,47.0875,47.2675,47.0789,47.2589,60200.0
2011-11-07 14:00:00,55.14,55.2,55.09,55.19,45000.0,47.2761,47.3275,47.2332,47.319,45000.0
2011-11-07 14:05:00,55.19,55.2,55.15,55.18,18600.0,47.319,47.3275,47.2847,47.3104,18600.0
2011-11-07 14:10:00,55.19,55.27,55.17,55.17,27500.0,47.319,47.3875,47.3018,47.3018,27500.0
2011-11-07 14:15:00,55.16,55.22,55.16,55.19,12200.0,47.2932,47.3447,47.2932,47.319,12200.0
2011-11-07 14:20:00,55.19,55.31,55.19,55.31,15100.0,47.319,47.4218,47.319,47.4218,15100.0
2011-11-07 14:25:00,55.3,55.34,55.3,55.33,18700.0,47.4133,47.4476,47.4133,47.439,18700.0
2011-11-07 14:30:00,55.32,55.34,55.23,55.27,18500.0,47.4304,47.4476,47.3533,47.3875,18500.0
2011-11-07 14:35:00,55.28,55.35,55.26,55.34,15200.0,47.3961,47.4561,47.379,47.4476,15200.0
2011-11-07 14:40:00,55.33,55.35,55.27,55.34,21800.0,47.439,47.4561,47.3875,47.4476,21800.0
2011-11-07 14:45:00,55.34,55.41,55.31,55.4,18500.0,47.4476,47.5076,47.4218,47.499,18500.0
2011-11-07 14:50:00,55.4,55.49,55.39,55.48,39200.0,47.499,47.5762,47.4904,47.5676,39200.0
2011-11-07 14:55:00,55.48,55.48,55.38,55.47,24100.0,47.5676,47.5676,47.4819,47.559,24100.0
2011-11-07 15:00:00,55.48,55.48,55.42,55.45,14000.0,47.5676,47.5676,47.5162,47.5419,14000.0
2011-11-07 15:05:00,55.44,55.47,55.43,55.46,14100.0,47.5333,47.559,47.5247,47.5505,14100.0
2011-11-07 15:10:00,55.46,55.5,55.46,55.49,31600.0,47.5505,47.5847,47.5505,47.5762,31600.0
2011-11-07 15:15:00,55.49,55.5,55.39,55.4,25700.0,47.5762,47.5847,47.4904,47.499,25700.0
2011-11-07 15:20:00,55.41,55.46,55.39,55.46,21700.0,47.5076,47.5505,47.4904,47.5505,21700.0
2011-11-07 15:25:00,55.46,55.47,55.38,55.38,20500.0,47.5505,47.559,47.4819,47.4819,20500.0
2011-11-07 15:30:00,55.39,55.48,55.37,55.38,37000.0,47.4904,47.5676,47.4733,47.4819,37000.0
2011-11-07 15:35:00,55.39,55.53,55.37,55.51,28200.0,47.4904,47.6105,47.4733,47.5933,28200.0
2011-11-07 15:40:00,55.53,55.71,55.53,55.64,131100.0,47.6105,47.7648,47.6105,47.7048,131100.0
2011-11-07 15:45:00,55.64,55.66,55.54,55.54,44300.0,47.7048,47.7219,47.619,47.619,44300.0
2011-11-07 15:50:00,55.54,55.67,55.5,55.59,75300.0,47.619,47.7305,47.5847,47.6619,75300.0
2011-11-07 15:55:00,55.6,55.7,55.6,55.67,113700.0,47.6705,47.7562,47.6705,47.7305,113700.0
2011-11-08 09:30:00,55.79,55.79,55.58,55.67,13400.0,47.8334,47.8334,47.6533,47.7305,13400.0
2011-11-08 09:35:00,55.67,55.72,55.59,55.72,7900.0,47.7305,47.7734,47.6619,47.7734,7900.0
2011-11-08 09:40:00,55.71,55.8,55.71,55.8,9100.0,47.7648,47.842,47.7648,47.842,9100.0
2011-11-08 09:45:00,55.79,55.94,55.78,55.85,43900.0,47.8334,47.962,47.8248,47.8848,43900.0
2011-11-08 09:50:00,55.84,55.88,55.77,55.77,14900.0,47.8763,47.9106,47.8162,47.8162,14900.0
2011-11-08 09:55:00,55.78,56.0,55.78,55.97,48000.0,47.8248,48.0134,47.8248,47.9877,48000.0
2011-11-08 10:00:00,55.98,55.99,55.82,55.82,13900.0,47.9963,48.0049,47.8591,47.8591,13900.0
2011-11-08 10:05:00,55.81,55.85,55.73,55.79,26500.0,47.8505,47.8848,47.7819,47.8334,26500.0
2011-11-08 10:10:00,55.79,55.89,55.63,55.79,44100.0,47.8334,47.9191,47.6962,47.8334,44100.0
2011-11-08 10:15:00,55.78,55.82,55.68,55.8,17400.0,47.8248,47.8591,47.7391,47.842,17400.0
2011-11-08 10:20:00,55.77,55.77,55.6,55.62,17300.0,47.8162,47.8162,47.6705,47.6876,17300.0
2011-11-08 10:25:00,55.6,55.6,55.38,55.46,22300.0,47.6705,47.6705,47.4819,47.5505,22300.0
2011-11-08 10:30:00,55.44,55.48,55.39,55.42,16700.0,47.5333,47.5676,47.4904,47.5162,16700.0
2011-11-08 10:35:00,55.41,55.49,55.41,55.47,24100.0,47.5076,47.5762,47.5076,47.559,24100.0
2011-11-08 10:40:00,55.49,55.69,55.43,55.69,22300.0,47.5762,47.7476,47.5247,47.7476,22300.0
2011-11-08 10:45:00,55.68,55.73,55.62,55.66,7200.0,47.7391,47.7819,47.6876,47.7219,7200.0
2011-11-08 10:50:00,55.61,55.7,55.58,55.7,26000.0,47.6791,47.7562,47.6533,47.7562,26000.0
2011-11-08 10:55:00,55.7,55.7,55.59,55.64,16900.0,47.7562,47.7562,47.6619,47.7048,16900.0
2011-11-08 11:00:00,55.6,55.7,55.53,55.53,11000.0,47.6705,47.7562,47.6105,47.6105,11000.0
2011-11-08 11:05:00,55.51,55.62,55.39,55.49,17100.0,47.5933,47.6876,47.4904,47.5762,17100.0
2011-11-08 11:10:00,55.49,55.49,55.39,55.43,19800.0,47.5762,47.5762,47.4904,47.5247,19800.0
2011-11-08 11:15:00,55.44,55.46,55.27,55.31,15700.0,47.5333,47.5505,47.3875,47.4218,15700.0
2011-11-08 11:20:00,55.3,55.31,55.23,55.23,19000.0,47.4133,47.4218,47.3533,47.3533,19000.0
2011-11-08 11:25:00,55.23,55.33,55.18,55.31,7100.0,47.3533,47.439,47.3104,47.4218,7100.0
2011-11-08 11:30:00,55.32,55.41,55.31,55.39,13000.0,47.4304,47.5076,47.4218,47.4904,13000.0
2011-11-08 11:35:00,55.39,55.48,55.39,55.47,16300.0,47.4904,47.5676,47.4904,47.559,16300.0
2011-11-08 11:40:00,55.47,55.49,55.41,55.43,7000.0,47.559,47.5762,47.5076,47.5247,7000.0
2011-11-08 11:45:00,55.44,55.54,55.42,55.54,16900.0,47.5333,47.619,47.5162,47.619,16900.0
2011-11-08 11:50:00,55.53,55.63,55.5,55.63,17100.0,47.6105,47.6962,47.5847,47.6962,17100.0
2011-11-08 11:55:00,55.63,55.65,55.56,55.64,19200.0,47.6962,47.7134,47.6362,47.7048,19200.0
2011-11-08 12:00:00,55.65,55.67,55.57,55.67,18200.0,47.7134,47.7305,47.6448,47.7305,18200.0
2011-11-08 12:05:00,55.7,55.74,55.68,55.73,8300.0,47.7562,47.7905,47.7391,47.7819,8300.0
2011-11-08 12:10:00,55.73,55.77,55.73,55.76,7100.0,47.7819,47.8162,47.7819,47.8077,7100.0
2011-11-08 12:15:00,55.76,55.81,55.75,55.78,9300.0,47.8077,47.8505,47.7991,47.8248,9300.0
2011-11-08 12:20:00,55.77,55.82,55.68,55.68,14500.0,47.8162,47.8591,47.7391,47.7391,14500.0
2011-11-08 12:25:00,55.7,55.71,55.6,55.63,16600.0,47.7562,47.7648,47.6705,47.6962,16600.0
2011-11-08 12:30:00,55.63,55.74,55.63,55.71,10800.0,47.6962,47.7905,47.6962,47.7648,10800.0
2011-11-08 12:35:00,55.74,55.81,55.72,55.79,10400.0,47.7905,47.8505,47.7734,47.8334,10400.0
2011-11-08 12:40:00,55.8,55.8,55.74,55.75,23600.0,47.842,47.842,47.7905,47.7991,23600.0
2011-11-08 12:45:00,55.76,55.77,55.6,55.62,12500.0,47.8077,47.8162,47.6705,47.6876,12500.0
2011-11-08 12:50:00,55.62,55.68,55.61,55.65,7200.0,47.6876,47.7391,47.6791,47.7134,7200.0
2011-11-08 12:55:00,55.65,55.7,55.65,55.69,4000.0,47.7134,47.7562,47.7134,47.7476,4000.0
2011-11-08 13:00:00,55.68,55.73,55.68,55.72,6000.0,47.7391,47.7819,47.7391,47.7734,6000.0
2011-11-08 13:05:00,55.71,55.71,55.65,55.66,5700.0,47.7648,47.7648,47.7134,47.7219,5700.0
2011-11-08 13:10:00,55.65,55.66,55.61,55.61,9500.0,47.7134,47.7219,47.6791,47.6791,9500.0
2011-11-08 13:15:00,55.61,55.64,55.59,55.6,11000.0,47.6791,47.7048,47.6619,47.6705,11000.0
2011-11-08 13:20:00,55.6,55.67,55.59,55.67,7000.0,47.6705,47.7305,47.6619,47.7305,7000.0
2011-11-08 13:25:00,55.69,55.75,55.68,55.73,3600.0,47.7476,47.7991,47.7391,47.7819,3600.0
2011-11-08 13:30:00,55.73,55.73,55.67,55.67,7500.0,47.7819,47.7819,47.7305,47.7305,7500.0
2011-11-08 13:35:00,55.67,55.68,55.58,55.67,12400.0,47.7305,47.7391,47.6533,47.7305,12400.0
2011-11-08 13:40:00,55.68,55.75,55.68,55.73,5700.0,47.7391,47.7991,47.7391,47.7819,5700.0
2011-11-08 13:45:00,55.71,55.94,55.67,55.87,18900.0,47.7648,47.962,47.7305,47.902,18900.0
2011-11-08 13:50:00,55.87,55.92,55.87,55.91,12800.0,47.902,47.9448,47.902,47.9363,12800.0
2011-11-08 13:55:00,55.89,55.95,55.89,55.92,12600.0,47.9191,47.9706,47.9191,47.9448,12600.0
2011-11-08 14:00:00,55.9,55.95,55.85,55.91,17100.0,47.9277,47.9706,47.8848,47.9363,17100.0
2011-11-08 14:05:00,55.9,55.95,55.82,55.85,11000.0,47.9277,47.9706,47.8591,47.8848,11000.0
2011-11-08 14:10:00,55.82,55.91,55.8,55.91,4900.0,47.8591,47.9363,47.842,47.9363,4900.0
2011-11-08 14:15:00,55.9,55.92,55.84,55.84,8800.0,47.9277,47.9448,47.8763,47.8763,8800.0
2011-11-08 14:20:00,55.85,55.96,55.84,55.96,7800.0,47.8848,47.9791,47.8763,47.9791,7800.0
2011-11-08 14:25:00,55.95,56.04,55.93,56.04,75500.0,47.9706,48.0477,47.9534,48.0477,75500.0
2011-11-08 14:30:00,56.05,56.11,55.97,55.97,40000.0,48.0563,48.1077,47.9877,47.9877,40000.0
2011-11-08 14:35:00,55.96,55.99,55.93,55.96,12900.0,47.9791,48.0049,47.9534,47.9791,12900.0
2011-11-08 14:40:00,55.96,55.99,55.93,55.93,14700.0,47.9791,48.0049,47.9534,47.9534,14700.0
2011-11-08 14:45:00,55.96,55.99,55.94,55.94,10900.0,47.9791,48.0049,47.962,47.962,10900.0
2011-11-08 14:50:00,55.94,55.99,55.91,55.98,7900.0,47.962,48.0049,47.9363,47.9963,7900.0
2011-11-08 14:55:00,55.98,56.0,55.92,55.98,16200.0,47.9963,48.0134,47.9448,47.9963,16200.0
2011-11-08 15:00:00,55.98,55.99,55.91,55.93,12000.0,47.9963,48.0049,47.9363,47.9534,12000.0
2011-11-08 15:05:00,55.93,55.99,55.88,55.89,23300.0,47.9534,48.0049,47.9106,47.9191,23300.0
2011-11-08 15:10:00,55.89,56.0,55.88,55.99,18200.0,47.9191,48.0134,47.9106,48.0049,18200.0
2011-11-08 15:15:00,55.99,56.1,55.99,56.07,28000.0,48.0049,48.0992,48.0049,48.0735,28000.0
2011-11-08 15:20:00,56.07,56.08,56.01,56.08,12400.0,48.0735,48.082,48.022,48.082,12400.0
2011-11-08 15:25:00,56.07,56.1,56.03,56.07,21600.0,48.0735,48.0992,48.0392,48.0735,21600.0
2011-11-08 15:30:00,56.09,56.19,56.09,56.16,25300.0,48.0906,48.1763,48.0906,48.1506,25300.0
2011-11-08 15:35:00,56.16,56.19,56.11,56.13,23800.0,48.1506,48.1763,48.1077,48.1249,23800.0
2011-11-08 15:40:00,56.15,56.16,56.04,56.07,27600.0,48.142,48.1506,48.0477,48.0735,27600.0
2011-11-08 15:45:00,56.08,56.15,56.04,56.14,26400.0,48.082,48.142,48.0477,48.1335,26400.0
2011-11-08 15:50:00,56.13,56.24,56.11,56.22,57400.0,48.1249,48.2192,48.1077,48.2021,57400.0
2011-11-08 15:55:00,56.22,56.23,56.13,56.16,57200.0,48.2021,48.2106,48.1249,48.1506,57200.0
2011-11-09 09:30:00,54.87,54.96,54.7,54.86,27300.0,47.0446,47.1218,46.8988,47.036,27300.0
2011-11-09 09:35:00,54.91,54.91,54.7,54.77,25700.0,47.0789,47.0789,46.8988,46.9589,25700.0
2011-11-09 09:40:00,54.76,54.76,54.54,54.67,29900.0,46.9503,46.9503,46.7617,46.8731,29900.0
2011-11-09 09:45:00,54.65,54.66,54.47,54.6,29800.0,46.856,46.8645,46.7016,46.8131,29800.0
2011-11-09 09:50:00,54.61,54.62,54.44,54.51,34400.0,46.8217,46.8302,46.6759,46.7359,34400.0
2011-11-09 09:55:00,54.51,54.58,54.48,54.58,32900.0,46.7359,46.796,46.7102,46.796,32900.0
2011-11-09 10:00:00,54.54,54.74,54.54,54.66,76800.0,46.7617,46.9331,46.7617,46.8645,76800.0
2011-11-09 10:05:00,54.65,54.7,54.56,54.59,13800.0,46.856,46.8988,46.7788,46.8045,13800.0
2011-11-09 10:10:00,54.58,54.74,54.57,54.7,26600.0,46.796,46.9331,46.7874,46.8988,26600.0
2011-11-09 10:15:00,54.69,54.8,54.67,54.7,33100.0,46.8903,46.9846,46.8731,46.8988,33100.0
2011-11-09 10:20:00,54.71,54.74,54.59,54.62,30500.0,46.9074,46.9331,46.8045,46.8302,30500.0
2011-11-09 10:25:00,54.63,54.64,54.52,54.54,40700.0,46.8388,46.8474,46.7445,46.7617,40700.0
2011-11-09 10:30:00,54.54,54.72,54.51,54.59,25300.0,46.7617,46.916,46.7359,46.8045,25300.0
2011-11-09 10:35:00,54.58,54.59,54.48,54.53,40500.0,46.796,46.8045,46.7102,46.7531,40500.0
2011-11-09 10:40:00,54.54,54.59,54.42,54.45,47100.0,46.7617,46.8045,46.6588,46.6845,47100.0
2011-11-09 10:45:00,54.47,54.83,54.45,54.83,68500.0,46.7016,47.0103,46.6845,47.0103,68500.0
2011-11-09 10:50:00,54.82,54.85,54.66,54.68,17000.0,47.0017,47.0274,46.8645,46.8817,17000.0
2011-11-09 10:55:00,54.68,54.75,54.61,54.68,23300.0,46.8817,46.9417,46.8217,46.8817,23300.0
2011-11-09 11:00:00,54.69,54.75,54.64,54.7,20700.0,46.8903,46.9417,46.8474,46.8988,20700.0
2011-11-09 11:05:00,54.71,54.82,54.71,54.81,8100.0,46.9074,47.0017,46.9074,46.9932,8100.0
2011-11-09 11:10:00,54.79,54.8,54.7,54.74,11000.0,46.976,46.9846,46.8988,46.9331,11000.0
2011-11-09 11:15:00,54.73,54.91,54.73,54.91,15000.0,46.9246,47.0789,46.9246,47.0789,15000.0
2011-11-09 11:20:00,54.92,54.99,54.9,54.9,11900.0,47.0875,47.1475,47.0703,47.0703,11900.0
2011-11-09 11:25:00,54.9,54.9,54.76,54.76,13000.0,47.0703,47.0703,46.9503,46.9503,13000.0
2011-11-09 11:30:00,54.77,54.79,54.71,54.77,9300.0,46.9589,46.976,46.9074,46.9589,9300.0
2011-11-09 11:35:00,54.78,54.93,54.78,54.91,6200.0,46.9674,47.096,46.9674,47.0789,6200.0
2011-11-09 11:40:00,54.91,54.92,54.8,54.87,17900.0,47.0789,47.0875,46.9846,47.0446,17900.0
2011-11-09 11:45:00,54.86,54.88,54.8,54.88,13300.0,47.036,47.0532,46.9846,47.0532,13300.0
2011-11-09 11:50:00,54.87,54.95,54.86,54.95,14400.0,47.0446,47.1132,47.036,47.1132,14400.0
2011-11-09 11:55:00,54.96,54.98,54.81,54.82,14900.0,47.1218,47.1389,46.9932,47.0017,14900.0
2011-11-09 12:00:00,54.82,54.85,54.75,54.75,10500.0,47.0017,47.0274,46.9417,46.9417,10500.0
2011-11-09 12:05:00,54.76,54.79,54.74,54.77,13200.0,46.9503,46.976,46.9331,46.9589,13200.0
2011-11-09 12:10:00,54.76,54.82,54.76,54.79,15800.0,46.9503,47.0017,46.9503,46.976,15800.0
2011-11-09 12:15:00,54.79,54.82,54.73,54.75,12700.0,46.976,47.0017,46.9246,46.9417,12700.0
2011-11-09 12:20:00,54.75,54.78,54.68,54.69,13200.0,46.9417,46.9674,46.8817,46.8903,13200.0
2011-11-09 12:25:00,54.67,54.69,54.61,54.65,13500.0,46.8731,46.8903,46.8217,46.856,13500.0
2011-11-09 12:30:00,54.63,54.68,54.63,54.64,8800.0,46.8388,46.8817,46.8388,46.8474,8800.0
2011-11-09 12:35:00,54.66,54.78,54.66,54.74,9700.0,46.8645,46.9674,46.8645,46.9331,9700.0
2011-11-09 12:40:00,54.73,54.73,54.64,54.69,15300.0,46.9246,46.9246,46.8474,46.8903,15300.0
2011-11-09 12:45:00,54.69,54.73,54.68,54.71,4800.0,46.8903,46.9246,46.8817,46.9074,4800.0
2011-11-09 12:50:00,54.7,54.73,54.66,54.73,15100.0,46.8988,46.9246,46.8645,46.9246,15100.0
2011-11-09 12:55:00,54.73,54.78,54.72,54.75,7600.0,46.9246,46.9674,46.916,46.9417,7600.0
2011-11-09 13:00:00,54.76,54.82,54.75,54.8,37800.0,46.9503,47.0017,46.9417,46.9846,37800.0
2011-11-09 13:05:00,54.8,54.89,54.8,54.8,14100.0,46.9846,47.0617,46.9846,46.9846,14100.0
2011-11-09 13:10:00,54.82,54.84,54.75,54.76,9700.0,47.0017,47.0189,46.9417,46.9503,9700.0
2011-11-09 13:15:00,54.75,54.75,54.65,54.69,19700.0,46.9417,46.9417,46.856,46.8903,19700.0
2011-11-09 13:20:00,54.7,54.71,54.6,54.65,11400.0,46.8988,46.9074,46.8131,46.856,11400.0
2011-11-09 13:25:00,54.62,54.69,54.62,54.63,20200.0,46.8302,46.8903,46.8302,46.8388,20200.0
2011-11-09 13:30:00,54.63,54.63,54.57,54.57,30900.0,46.8388,46.8388,46.7874,46.7874,30900.0
2011-11-09 13:35:00,54.57,54.59,54.53,54.53,14800.0,46.7874,46.8045,46.7531,46.7531,14800.0
2011-11-09 13:40:00,54.53,54.53,54.42,54.45,31900.0,46.7531,46.7531,46.6588,46.6845,31900.0
2011-11-09 13:45:00,54.44,54.45,54.34,54.34,17800.0,46.6759,46.6845,46.5902,46.5902,17800.0
2011-11-09 13:50:00,54.34,54.36,54.27,54.27,23600.0,46.5902,46.6073,46.5302,46.5302,23600.0
2011-11-09 13:55:00,54.26,54.26,54.08,54.22,27600.0,46.5216,46.5216,46.3673,46.4873,27600.0
2011-11-09 14:00:00,54.22,54.22,54.01,54.02,27000.0,46.4873,46.4873,46.3072,46.3158,27000.0
2011-11-09 14:05:00,54.01,54.06,53.87,53.98,42900.0,46.3072,46.3501,46.1872,46.2815,42900.0
2011-11-09 14:10:00,53.99,54.09,53.93,54.06,41400.0,46.2901,46.3758,46.2387,46.3501,41400.0
2011-11-09 14:15:00,54.07,54.08,53.92,54.02,32200.0,46.3587,46.3673,46.2301,46.3158,32200.0
2011-11-09 14:20:00,54.0,54.0,53.76,53.79,42800.0,46.2987,46.2987,46.0929,46.1186,42800.0
2011-11-09 14:25:00,53.79,53.94,53.66,53.89,49900.0,46.1186,46.2472,46.0072,46.2044,49900.0
2011-11-09 14:30:00,53.91,53.92,53.68,53.82,46600.0,46.2215,46.2301,46.0243,46.1443,46600.0
2011-11-09 14:35:00,53.81,53.85,53.72,53.74,24500.0,46.1358,46.1701,46.0586,46.0758,24500.0
2011-11-09 14:40:00,53.73,53.81,53.65,53.81,36500.0,46.0672,46.1358,45.9986,46.1358,36500.0
2011-11-09 14:45:00,53.81,53.89,53.76,53.76,41800.0,46.1358,46.2044,46.0929,46.0929,41800.0
2011-11-09 14:50:00,53.77,53.87,53.74,53.84,24400.0,46.1015,46.1872,46.0758,46.1615,24400.0
2011-11-09 14:55:00,53.85,53.92,53.79,53.81,18300.0,46.1701,46.2301,46.1186,46.1358,18300.0
2011-11-09 15:00:00,53.8,53.87,53.75,53.8,28700.0,46.1272,46.1872,46.0843,46.1272,28700.0
2011-11-09 15:05:00,53.8,53.96,53.8,53.89,32200.0,46.1272,46.2644,46.1272,46.2044,32200.0
2011-11-09 15:10:00,53.9,53.97,53.84,53.92,36200.0,46.2129,46.273,46.1615,46.2301,36200.0
2011-11-09 15:15:00,53.93,54.06,53.86,54.0,44000.0,46.2387,46.3501,46.1786,46.2987,44000.0
2011-11-09 15:20:00,54.01,54.17,54.0,54.09,39500.0,46.3072,46.4444,46.2987,46.3758,39500.0
2011-11-09 15:25:00,54.1,54.1,53.94,53.94,47300.0,46.3844,46.3844,46.2472,46.2472,47300.0
2011-11-09 15:30:00,53.94,53.94,53.79,53.8,39400.0,46.2472,46.2472,46.1186,46.1272,39400.0
2011-11-09 15:35:00,53.81,53.86,53.68,53.69,55400.0,46.1358,46.1786,46.0243,46.0329,55400.0
2011-11-09 15:40:00,53.69,53.84,53.67,53.71,76100.0,46.0329,46.1615,46.0157,46.05,76100.0
2011-11-09 15:45:00,53.71,53.87,53.67,53.76,69100.0,46.05,46.1872,46.0157,46.0929,69100.0
2011-11-09 15:50:00,53.73,53.87,53.71,53.86,102500.0,46.0672,46.1872,46.05,46.1786,102500.0
2011-11-09 15:55:00,53.87,53.95,53.77,53.84,209300.0,46.1872,46.2558,46.1015,46.1615,209300.0
2011-11-10 09:30:00,54.31,54.57,54.3,54.39,25500.0,46.5645,46.7874,46.5559,46.6331,25500.0
2011-11-10 09:35:00,54.37,54.37,54.29,54.32,17300.0,46.6159,46.6159,46.5473,46.573,17300.0
2011-11-10 09:40:00,54.31,54.35,54.21,54.32,25700.0,46.5645,46.5988,46.4787,46.573,25700.0
2011-11-10 09:45:00,54.33,54.43,54.13,54.18,42500.0,46.5816,46.6673,46.4101,46.453,42500.0
2011-11-10 09:50:00,54.2,54.26,54.14,54.26,25700.0,46.4701,46.5216,46.4187,46.5216,25700.0
2011-11-10 09:55:00,54.27,54.37,54.21,54.3,31300.0,46.5302,46.6159,46.4787,46.5559,31300.0
2011-11-10 10:00:00,54.3,54.35,54.24,54.34,24500.0,46.5559,46.5988,46.5044,46.5902,24500.0
2011-11-10 10:05:00,54.36,54.48,54.34,54.39,26900.0,46.6073,46.7102,46.5902,46.6331,26900.0
2011-11-10 10:10:00,54.39,54.45,54.24,54.29,21400.0,46.6331,46.6845,46.5044,46.5473,21400.0
2011-11-10 10:15:00,54.25,54.34,54.23,54.27,19300.0,46.513,46.5902,46.4959,46.5302,19300.0
2011-11-10 10:20:00,54.27,54.3,54.23,54.29,19000.0,46.5302,46.5559,46.4959,46.5473,19000.0
2011-11-10 10:25:00,54.26,54.32,54.24,54.24,20200.0,46.5216,46.573,46.5044,46.5044,20200.0
2011-11-10 10:30:00,54.23,54.23,54.04,54.05,49600.0,46.4959,46.4959,46.333,46.3415,49600.0
2011-11-10 10:35:00,54.05,54.17,54.05,54.15,34800.0,46.3415,46.4444,46.3415,46.4273,34800.0
2011-11-10 10:40:00,54.15,54.16,54.07,54.07,45100.0,46.4273,46.4359,46.3587,46.3587,45100.0
2011-11-10 10:45:00,54.05,54.06,53.85,53.86,20500.0,46.3415,46.3501,46.1701,46.1786,20500.0
2011-11-10 10:50:00,53.87,54.04,53.86,53.99,31600.0,46.1872,46.333,46.1786,46.2901,31600.0
2011-11-10 10:55:00,54.0,54.16,54.0,54.12,31200.0,46.2987,46.4359,46.2987,46.4016,31200.0
2011-11-10 11:00:00,54.12,54.36,54.09,54.35,39500.0,46.4016,46.6073,46.3758,46.5988,39500.0
2011-11-10 11:05:00,54.35,54.41,54.26,54.27,32600.0,46.5988,46.6502,46.5216,46.5302,32600.0
2011-11-10 11:10:00,54.3,54.44,54.18,54.21,44500.0,46.5559,46.6759,46.453,46.4787,44500.0
2011-11-10 11:15:00,54.22,54.4,54.17,54.35,32200.0,46.4873,46.6416,46.4444,46.5988,32200.0
2011-11-10 11:20:00,54.36,54.4,54.31,54.39,20200.0,46.6073,46.6416,46.5645,46.6331,20200.0
2011-11-10 11:25:00,54.39,54.59,54.37,54.5,21900.0,46.6331,46.8045,46.6159,46.7274,21900.0
2011-11-10 11:30:00,54.49,54.54,54.39,54.54,29300.0,46.7188,46.7617,46.6331,46.7617,29300.0
2011-11-10 11:35:00,54.52,54.58,54.5,54.57,17900.0,46.7445,46.796,46.7274,46.7874,17900.0
2011-11-10 11:40:00,54.57,54.7,54.53,54.7,24300.0,46.7874,46.8988,46.7531,46.8988,24300.0
2011-11-10 11:45:00,54.71,54.77,54.61,54.75,35100.0,46.9074,46.9589,46.8217,46.9417,35100.0
2011-11-10 11:50:00,54.73,54.77,54.6,54.63,14200.0,46.9246,46.9589,46.8131,46.8388,14200.0
2011-11-10 11:55:00,54.64,54.65,54.54,54.55,14900.0,46.8474,46.856,46.7617,46.7702,14900.0
2011-11-10 12:00:00,54.57,54.58,54.52,54.55,18200.0,46.7874,46.796,46.7445,46.7702,18200.0
2011-11-10 12:05:00,54.57,54.7,54.57,54.69,15600.0,46.7874,46.8988,46.7874,46.8903,15600.0
2011-11-10 12:10:00,54.7,54.73,54.58,54.61,15500.0,46.8988,46.9246,46.796,46.8217,15500.0
2011-11-10 12:15:00,54.62,54.64,54.56,54.61,11600.0,46.8302,46.8474,46.7788,46.8217,11600.0
2011-11-10 12:20:00,54.61,54.62,54.59,54.62,7000.0,46.8217,46.8302,46.8045,46.8302,7000.0
2011-11-10 12:25:00,54.62,54.64,54.54,54.54,10000.0,46.8302,46.8474,46.7617,46.7617,10000.0
2011-11-10 12:30:00,54.55,54.58,54.42,54.42,15500.0,46.7702,46.796,46.6588,46.6588,15500.0
2011-11-10 12:35:00,54.42,54.43,54.38,54.43,9600.0,46.6588,46.6673,46.6245,46.6673,9600.0
2011-11-10 12:40:00,54.43,54.5,54.43,54.45,12900.0,46.6673,46.7274,46.6673,46.6845,12900.0
2011-11-10 12:45:00,54.44,54.49,54.41,54.49,6700.0,46.6759,46.7188,46.6502,46.7188,6700.0
2011-11-10 12:50:00,54.49,54.61,54.48,54.61,12400.0,46.7188,46.8217,46.7102,46.8217,12400.0
2011-11-10 12:55:00,54.6,54.66,54.56,54.62,28300.0,46.8131,46.8645,46.7788,46.8302,28300.0
2011-11-10 13:00:00,54.63,54.68,54.61,54.66,11800.0,46.8388,46.8817,46.8217,46.8645,11800.0
2011-11-10 13:05:00,54.66,54.67,54.59,54.62,9500.0,46.8645,46.8731,46.8045,46.8302,9500.0
2011-11-10 13:10:00,54.64,54.78,54.64,54.76,31400.0,46.8474,46.9674,46.8474,46.9503,31400.0
2011-11-10 13:15:00,54.76,54.86,54.75,54.82,23700.0,46.9503,47.036,46.9417,47.0017,23700.0
2011-11-10 13:20:00,54.82,54.86,54.78,54.86,19300.0,47.0017,47.036,46.9674,47.036,19300.0
2011-11-10 13:25:00,54.86,54.91,54.74,54.75,25200.0,47.036,47.0789,46.9331,46.9417,25200.0
2011-11-10 13:30:00,54.75,54.8,54.74,54.8,29900.0,46.9417,46.9846,46.9331,46.9846,29900.0
2011-11-10 13:35:00,54.8,54.8,54.73,54.75,18800.0,46.9846,46.9846,46.9246,46.9417,18800.0
2011-11-10 13:40:00,54.76,54.91,54.76,54.76,19000.0,46.9503,47.0789,46.9503,46.9503,19000.0
2011-11-10 13:45:00,54.76,54.77,54.7,54.75,14600.0,46.9503,46.9589,46.8988,46.9417,14600.0
2011-11-10 13:50:00,54.73,54.77,54.68,54.72,13000.0,46.9246,46.9589,46.8817,46.916,13000.0
2011-11-10 13:55:00,54.73,54.81,54.73,54.8,8300.0,46.9246,46.9932,46.9246,46.9846,8300.0
2011-11-10 14:00:00,54.79,54.83,54.61,54.63,18800.0,46.976,47.0103,46.8217,46.8388,18800.0
2011-11-10 14:05:00,54.61,54.68,54.51,54.59,17500.0,46.8217,46.8817,46.7359,46.8045,17500.0
2011-11-10 14:10:00,54.59,54.69,54.58,54.66,27600.0,46.8045,46.8903,46.796,46.8645,27600.0
2011-11-10 14:15:00,54.66,54.77,54.63,54.74,16400.0,46.8645,46.9589,46.8388,46.9331,16400.0
2011-11-10 14:20:00,54.73,54.74,54.59,54.73,30200.0,46.9246,46.9331,46.8045,46.9246,30200.0
2011-11-10 14:25:00,54.72,54.72,54.59,54.61,22800.0,46.916,46.916,46.8045,46.8217,22800.0
2011-11-10 14:30:00,54.62,54.71,54.6,54.71,16100.0,46.8302,46.9074,46.8131,46.9074,16100.0
2011-11-10 14:35:00,54.7,54.73,54.59,54.68,31300.0,46.8988,46.9246,46.8045,46.8817,31300.0
2011-11-10 14:40:00,54.67,54.79,54.63,54.79,29000.0,46.8731,46.976,46.8388,46.976,29000.0
2011-11-10 14:45:00,54.78,54.8,54.73,54.74,34000.0,46.9674,46.9846,46.9246,46.9331,34000.0
2011-11-10 14:50:00,54.76,54.79,54.7,54.7,25200.0,46.9503,46.976,46.8988,46.8988,25200.0
2011-11-10 14:55:00,54.7,54.75,54.55,54.55,30600.0,46.8988,46.9417,46.7702,46.7702,30600.0
2011-11-10 15:00:00,54.55,54.62,54.52,54.61,25300.0,46.7702,46.8302,46.7445,46.8217,25300.0
2011-11-10 15:05:00,54.62,54.7,54.49,54.53,35400.0,46.8302,46.8988,46.7188,46.7531,35400.0
2011-11-10 15:10:00,54.54,54.67,54.52,54.64,32700.0,46.7617,46.8731,46.7445,46.8474,32700.0
2011-11-10 15:15:00,54.63,54.65,54.51,54.51,26600.0,46.8388,46.856,46.7359,46.7359,26600.0
2011-11-10 15:20:00,54.52,54.64,54.48,54.6,69300.0,46.7445,46.8474,46.7102,46.8131,69300.0
2011-11-10 15:25:00,54.6,54.8,54.59,54.76,66100.0,46.8131,46.9846,46.8045,46.9503,66100.0
2011-11-10 15:30:00,54.76,54.8,54.64,54.67,56000.0,46.9503,46.9846,46.8474,46.8731,56000.0
2011-11-10 15:35:00,54.67,54.74,54.59,54.66,57200.0,46.8731,46.9331,46.8045,46.8645,57200.0
2011-11-10 15:40:00,54.65,54.67,54.55,54.63,51100.0,46.856,46.8731,46.7702,46.8388,51100.0
2011-11-10 15:45:00,54.63,54.71,54.61,54.7,57700.0,46.8388,46.9074,46.8217,46.8988,57700.0
2011-11-10 15:50:00,54.69,54.86,54.64,54.84,112000.0,46.8903,47.036,46.8474,47.0189,112000.0
2011-11-10 15:55:00,54.84,54.84,54.71,54.75,113300.0,47.0189,47.0189,46.9074,46.9417,113300.0
2011-11-11 09:30:00,55.11,55.48,55.04,55.41,32600.0,47.2504,47.5676,47.1903,47.5076,32600.0
2011-11-11 09:35:00,55.42,55.44,55.35,55.35,15000.0,47.5162,47.5333,47.4561,47.4561,15000.0
2011-11-11 09:40:00,55.38,55.59,55.37,55.58,18200.0,47.4819,47.6619,47.4733,47.6533,18200.0
2011-11-11 09:45:00,55.58,55.61,55.42,55.42,27700.0,47.6533,47.6791,47.5162,47.5162,27700.0
2011-11-11 09:50:00,55.42,55.62,55.38,55.61,10600.0,47.5162,47.6876,47.4819,47.6791,10600.0
2011-11-11 09:55:00,55.66,55.76,55.46,55.55,19100.0,47.7219,47.8077,47.5505,47.6276,19100.0
2011-11-11 10:00:00,55.56,55.71,55.52,55.62,21800.0,47.6362,47.7648,47.6019,47.6876,21800.0
2011-11-11 10:05:00,55.62,55.71,55.6,55.62,11600.0,47.6876,47.7648,47.6705,47.6876,11600.0
2011-11-11 10:10:00,55.62,55.66,55.49,55.53,14300.0,47.6876,47.7219,47.5762,47.6105,14300.0
2011-11-11 10:15:00,55.52,55.56,55.45,55.5,11000.0,47.6019,47.6362,47.5419,47.5847,11000.0
2011-11-11 10:20:00,55.51,55.6,55.51,55.53,8700.0,47.5933,47.6705,47.5933,47.6105,8700.0
2011-11-11 10:25:00,55.53,55.58,55.5,55.57,9400.0,47.6105,47.6533,47.5847,47.6448,9400.0
2011-11-11 10:30:00,55.57,55.76,55.57,55.7,28700.0,47.6448,47.8077,47.6448,47.7562,28700.0
2011-11-11 10:35:00,55.7,55.78,55.68,55.75,10600.0,47.7562,47.8248,47.7391,47.7991,10600.0
2011-11-11 10:40:00,55.73,55.76,55.63,55.7,20700.0,47.7819,47.8077,47.6962,47.7562,20700.0
2011-11-11 10:45:00,55.71,55.74,55.62,55.7,14600.0,47.7648,47.7905,47.6876,47.7562,14600.0
2011-11-11 10:50:00,55.7,55.79,55.67,55.79,14800.0,47.7562,47.8334,47.7305,47.8334,14800.0
2011-11-11 10:55:00,55.79,55.85,55.73,55.74,22800.0,47.8334,47.8848,47.7819,47.7905,22800.0
2011-11-11 11:00:00,55.77,55.86,55.74,55.85,12000.0,47.8162,47.8934,47.7905,47.8848,12000.0
2011-11-11 11:05:00,55.85,55.89,55.84,55.85,11400.0,47.8848,47.9191,47.8763,47.8848,11400.0
2011-11-11 11:10:00,55.85,55.88,55.78,55.83,26800.0,47.8848,47.9106,47.8248,47.8677,26800.0
2011-11-11 11:15:00,55.82,55.92,55.82,55.86,35300.0,47.8591,47.9448,47.8591,47.8934,35300.0
2011-11-11 11:20:00,55.87,55.92,55.86,55.9,14700.0,47.902,47.9448,47.8934,47.9277,14700.0
2011-11-11 11:25:00,55.89,55.92,55.87,55.9,16900.0,47.9191,47.9448,47.902,47.9277,16900.0
2011-11-11 11:30:00,55.9,55.91,55.8,55.83,13400.0,47.9277,47.9363,47.842,47.8677,13400.0
2011-11-11 11:35:00,55.84,55.85,55.82,55.83,4500.0,47.8763,47.8848,47.8591,47.8677,4500.0
2011-11-11 11:40:00,55.83,55.94,55.83,55.94,16100.0,47.8677,47.962,47.8677,47.962,16100.0
2011-11-11 11:45:00,55.94,55.95,55.75,55.77,11800.0,47.962,47.9706,47.7991,47.8162,11800.0
2011-11-11 11:50:00,55.76,55.76,55.66,55.69,10700.0,47.8077,47.8077,47.7219,47.7476,10700.0
2011-11-11 11:55:00,55.69,55.71,55.67,55.71,7500.0,47.7476,47.7648,47.7305,47.7648,7500.0
2011-11-11 12:00:00,55.7,55.76,55.69,55.71,26000.0,47.7562,47.8077,47.7476,47.7648,26000.0
2011-11-11 12:05:00,55.71,55.79,55.71,55.78,7400.0,47.7648,47.8334,47.7648,47.8248,7400.0
2011-11-11 12:10:00,55.77,55.82,55.75,55.8,6700.0,47.8162,47.8591,47.7991,47.842,6700.0
2011-11-11 12:15:00,55.8,55.8,55.69,55.69,7900.0,47.842,47.842,47.7476,47.7476,7900.0
2011-11-11 12:20:00,55.72,55.72,55.65,55.67,6000.0,47.7734,47.7734,47.7134,47.7305,6000.0
2011-11-11 12:25:00,55.67,55.68,55.62,55.67,5900.0,47.7305,47.7391,47.6876,47.7305,5900.0
2011-11-11 12:30:00,55.66,55.68,55.64,55.68,6600.0,47.7219,47.7391,47.7048,47.7391,6600.0
2011-11-11 12:35:00,55.67,55.68,55.64,55.66,6900.0,47.7305,47.7391,47.7048,47.7219,6900.0
2011-11-11 12:40:00,55.66,55.71,55.66,55.71,4900.0,47.7219,47.7648,47.7219,47.7648,4900.0
2011-11-11 12:45:00,55.72,55.76,55.7,55.74,7600.0,47.7734,47.8077,47.7562,47.7905,7600.0
2011-11-11 12:50:00,55.74,55.75,55.72,55.75,5800.0,47.7905,47.7991,47.7734,47.7991,5800.0
2011-11-11 12:55:00,55.73,55.78,55.7,55.78,6800.0,47.7819,47.8248,47.7562,47.8248,6800.0
2011-11-11 13:00:00,55.78,55.88,55.77,55.87,16100.0,47.8248,47.9106,47.8162,47.902,16100.0
2011-11-11 13:05:00,55.87,55.9,55.84,55.9,8900.0,47.902,47.9277,47.8763,47.9277,8900.0
2011-11-11 13:10:00,55.9,55.91,55.85,55.85,10200.0,47.9277,47.9363,47.8848,47.8848,10200.0
2011-11-11 13:15:00,55.85,55.88,55.84,55.85,4800.0,47.8848,47.9106,47.8763,47.8848,4800.0
2011-11-11 13:20:00,55.87,55.91,55.86,55.91,7100.0,47.902,47.9363,47.8934,47.9363,7100.0
2011-11-11 13:25:00,55.9,55.9,55.82,55.85,9000.0,47.9277,47.9277,47.8591,47.8848,9000.0
2011-11-11 13:30:00,55.86,55.94,55.85,55.94,13200.0,47.8934,47.962,47.8848,47.962,13200.0
2011-11-11 13:35:00,55.94,55.98,55.91,55.95,20900.0,47.962,47.9963,47.9363,47.9706,20900.0
2011-11-11 13:40:00,55.95,55.98,55.94,55.97,17300.0,47.9706,47.9963,47.962,47.9877,17300.0
2011-11-11 13:45:00,55.97,55.98,55.96,55.96,7100.0,47.9877,47.9963,47.9791,47.9791,7100.0
2011-11-11 13:50:00,55.96,55.97,55.92,55.93,12500.0,47.9791,47.9877,47.9448,47.9534,12500.0
2011-11-11 13:55:00,55.93,55.95,55.92,55.95,11000.0,47.9534,47.9706,47.9448,47.9706,11000.0
2011-11-11 14:00:00,55.93,55.99,55.92,55.97,15500.0,47.9534,48.0049,47.9448,47.9877,15500.0
2011-11-11 14:05:00,55.97,55.99,55.96,55.96,9000.0,47.9877,48.0049,47.9791,47.9791,9000.0
2011-11-11 14:10:00,55.97,56.0,55.95,55.97,21300.0,47.9877,48.0134,47.9706,47.9877,21300.0
2011-11-11 14:15:00,55.98,56.0,55.97,56.0,16700.0,47.9963,48.0134,47.9877,48.0134,16700.0
2011-11-11 14:20:00,56.0,56.02,55.98,55.99,19300.0,48.0134,48.0306,47.9963,48.0049,19300.0
2011-11-11 14:25:00,56.0,56.01,55.98,55.98,12500.0,48.0134,48.022,47.9963,47.9963,12500.0
2011-11-11 14:30:00,55.99,56.06,55.98,56.06,22800.0,48.0049,48.0649,47.9963,48.0649,22800.0
2011-11-11 14:35:00,56.05,56.08,56.01,56.01,14200.0,48.0563,48.082,48.022,48.022,14200.0
2011-11-11 14:40:00,56.01,56.07,55.99,55.99,9200.0,48.022,48.0735,48.0049,48.0049,9200.0
2011-11-11 14:45:00,56.0,56.01,55.98,55.98,11300.0,48.0134,48.022,47.9963,47.9963,11300.0
2011-11-11 14:50:00,55.99,56.04,55.98,55.99,11800.0,48.0049,48.0477,47.9963,48.0049,11800.0
2011-11-11 14:55:00,55.99,56.0,55.91,55.95,21900.0,48.0049,48.0134,47.9363,47.9706,21900.0
2011-11-11 15:00:00,55.95,55.96,55.93,55.95,15600.0,47.9706,47.9791,47.9534,47.9706,15600.0
2011-11-11 15:05:00,55.94,55.95,55.87,55.89,28700.0,47.962,47.9706,47.902,47.9191,28700.0
2011-11-11 15:10:00,55.88,55.93,55.83,55.92,44000.0,47.9106,47.9534,47.8677,47.9448,44000.0
2011-11-11 15:15:00,55.91,56.02,55.91,55.98,27200.0,47.9363,48.0306,47.9363,47.9963,27200.0
2011-11-11 15:20:00,55.98,55.99,55.91,55.93,28900.0,47.9963,48.0049,47.9363,47.9534,28900.0
2011-11-11 15:25:00,55.92,56.03,55.92,56.03,28900.0,47.9448,48.0392,47.9448,48.0392,28900.0
2011-11-11 15:30:00,56.04,56.07,55.99,56.04,40300.0,48.0477,48.0735,48.0049,48.0477,40300.0
2011-11-11 15:35:00,56.03,56.05,56.0,56.02,40200.0,48.0392,48.0563,48.0134,48.0306,40200.0
2011-11-11 15:40:00,56.0,56.04,55.91,56.03,36000.0,48.0134,48.0477,47.9363,48.0392,36000.0
2011-11-11 15:45:00,56.03,56.13,56.01,56.13,45400.0,48.0392,48.1249,48.022,48.1249,45400.0
2011-11-11 15:50:00,56.13,56.21,56.12,56.2,51500.0,48.1249,48.1935,48.1163,48.1849,51500.0
2011-11-11 15:55:00,56.19,56.21,56.13,56.16,84300.0,48.1763,48.1935,48.1249,48.1506,84300.0
2011-11-14 09:30:00,56.31,56.31,55.84,55.88,41300.0,48.2792,48.2792,47.8763,47.9106,41300.0
2011-11-14 09:35:00,55.93,56.15,55.85,56.1,12300.0,47.9534,48.142,47.8848,48.0992,12300.0
2011-11-14 09:40:00,56.07,56.17,56.0,56.0,14100.0,48.0735,48.1592,48.0134,48.0134,14100.0
2011-11-14 09:45:00,56.01,56.03,55.85,55.97,37500.0,48.022,48.0392,47.8848,47.9877,37500.0
2011-11-14 09:50:00,55.96,56.07,55.86,56.01,29200.0,47.9791,48.0735,47.8934,48.022,29200.0
2011-11-14 09:55:00,56.01,56.09,55.99,56.06,11300.0,48.022,48.0906,48.0049,48.0649,11300.0
2011-11-14 10:00:00,56.05,56.14,55.97,56.11,39100.0,48.0563,48.1335,47.9877,48.1077,39100.0
2011-11-14 10:05:00,56.08,56.14,56.06,56.13,9500.0,48.082,48.1335,48.0649,48.1249,9500.0
2011-11-14 10:10:00,56.14,56.2,56.07,56.1,17900.0,48.1335,48.1849,48.0735,48.0992,17900.0
2011-11-14 10:15:00,56.11,56.12,56.01,56.03,12500.0,48.1077,48.1163,48.022,48.0392,12500.0
2011-11-14 10:20:00,56.04,56.15,56.03,56.04,20100.0,48.0477,48.142,48.0392,48.0477,20100.0
2011-11-14 10:25:00,56.04,56.11,56.02,56.1,6100.0,48.0477,48.1077,48.0306,48.0992,6100.0
2011-11-14 10:30:00,56.1,56.1,55.97,56.04,9400.0,48.0992,48.0992,47.9877,48.0477,9400.0
2011-11-14 10:35:00,56.04,56.07,55.95,56.01,13600.0,48.0477,48.0735,47.9706,48.022,13600.0
2011-11-14 10:40:00,56.01,56.05,55.95,56.05,17800.0,48.022,48.0563,47.9706,48.0563,17800.0
2011-11-14 10:45:00,56.05,56.07,55.95,55.98,23400.0,48.0563,48.0735,47.9706,47.9963,23400.0
2011-11-14 10:50:00,55.98,56.04,55.96,56.02,18500.0,47.9963,48.0477,47.9791,48.0306,18500.0
2011-11-14 10:55:00,56.01,56.04,55.98,56.03,9000.0,48.022,48.0477,47.9963,48.0392,9000.0
2011-11-14 11:00:00,56.03,56.11,56.01,56.1,9100.0,48.0392,48.1077,48.022,48.0992,9100.0
2011-11-14 11:05:00,56.1,56.12,56.08,56.09,14800.0,48.0992,48.1163,48.082,48.0906,14800.0
2011-11-14 11:10:00,56.1,56.1,55.98,56.0,14900.0,48.0992,48.0992,47.9963,48.0134,14900.0
2011-11-14 11:15:00,56.01,56.03,55.99,56.03,7100.0,48.022,48.0392,48.0049,48.0392,7100.0
2011-11-14 11:20:00,56.03,56.06,55.98,56.02,10400.0,48.0392,48.0649,47.9963,48.0306,10400.0
2011-11-14 11:25:00,56.04,56.05,55.96,55.97,9300.0,48.0477,48.0563,47.9791,47.9877,9300.0
2011-11-14 11:30:00,55.97,56.09,55.97,56.06,15900.0,47.9877,48.0906,47.9877,48.0649,15900.0
2011-11-14 11:35:00,56.05,56.05,55.98,56.0,10900.0,48.0563,48.0563,47.9963,48.0134,10900.0
2011-11-14 11:40:00,56.0,56.0,55.85,55.86,14900.0,48.0134,48.0134,47.8848,47.8934,14900.0
2011-11-14 11:45:00,55.87,55.87,55.8,55.83,12600.0,47.902,47.902,47.842,47.8677,12600.0
2011-11-14 11:50:00,55.83,55.87,55.79,55.84,27300.0,47.8677,47.902,47.8334,47.8763,27300.0
2011-11-14 11:55:00,55.85,55.86,55.8,55.86,16700.0,47.8848,47.8934,47.842,47.8934,16700.0
2011-11-14 12:00:00,55.84,55.85,55.78,55.8,12500.0,47.8763,47.8848,47.8248,47.842,12500.0
2011-11-14 12:05:00,55.8,55.9,55.75,55.89,15500.0,47.842,47.9277,47.7991,47.9191,15500.0
2011-11-14 12:10:00,55.88,55.89,55.76,55.78,14000.0,47.9106,47.9191,47.8077,47.8248,14000.0
2011-11-14 12:15:00,55.79,55.81,55.74,55.75,10400.0,47.8334,47.8505,47.7905,47.7991,10400.0
2011-11-14 12:20:00,55.75,55.77,55.62,55.7,7200.0,47.7991,47.8162,47.6876,47.7562,7200.0
2011-11-14 12:25:00,55.68,55.74,55.66,55.72,11900.0,47.7391,47.7905,47.7219,47.7734,11900.0
2011-11-14 12:30:00,55.72,55.75,55.69,55.7,8100.0,47.7734,47.7991,47.7476,47.7562,8100.0
2011-11-14 12:35:00,55.69,55.77,55.68,55.76,14100.0,47.7476,47.8162,47.7391,47.8077,14100.0
2011-11-14 12:40:00,55.76,55.78,55.73,55.77,6500.0,47.8077,47.8248,47.7819,47.8162,6500.0
2011-11-14 12:45:00,55.77,55.77,55.7,55.7,7600.0,47.8162,47.8162,47.7562,47.7562,7600.0
2011-11-14 12:50:00,55.7,55.74,55.7,55.74,6000.0,47.7562,47.7905,47.7562,47.7905,6000.0
2011-11-14 12:55:00,55.75,55.78,55.73,55.76,6700.0,47.7991,47.8248,47.7819,47.8077,6700.0
2011-11-14 13:00:00,55.75,55.75,55.69,55.71,11700.0,47.7991,47.7991,47.7476,47.7648,11700.0
2011-11-14 13:05:00,55.72,55.72,55.68,55.7,8500.0,47.7734,47.7734,47.7391,47.7562,8500.0
2011-11-14 13:10:00,55.7,55.73,55.66,55.73,11300.0,47.7562,47.7819,47.7219,47.7819,11300.0
2011-11-14 13:15:00,55.72,55.78,55.72,55.78,14600.0,47.7734,47.8248,47.7734,47.8248,14600.0
2011-11-14 13:20:00,55.78,55.78,55.74,55.75,8200.0,47.8248,47.8248,47.7905,47.7991,8200.0
2011-11-14 13:25:00,55.75,55.78,55.74,55.78,7700.0,47.7991,47.8248,47.7905,47.8248,7700.0
2011-11-14 13:30:00,55.78,55.78,55.75,55.76,5800.0,47.8248,47.8248,47.7991,47.8077,5800.0
2011-11-14 13:35:00,55.75,55.82,55.73,55.82,17300.0,47.7991,47.8591,47.7819,47.8591,17300.0
2011-11-14 13:40:00,55.82,55.83,55.76,55.8,11000.0,47.8591,47.8677,47.8077,47.842,11000.0
2011-11-14 13:45:00,55.82,55.82,55.78,55.8,7600.0,47.8591,47.8591,47.8248,47.842,7600.0
2011-11-14 13:50:00,55.78,55.79,55.75,55.76,14300.0,47.8248,47.8334,47.7991,47.8077,14300.0
2011-11-14 13:55:00,55.78,55.78,55.72,55.77,11300.0,47.8248,47.8248,47.7734,47.8162,11300.0
2011-11-14 14:00:00,55.77,55.83,55.76,55.83,9400.0,47.8162,47.8677,47.8077,47.8677,9400.0
2011-11-14 14:05:00,55.84,55.85,55.79,55.8,10500.0,47.8763,47.8848,47.8334,47.842,10500.0
2011-11-14 14:10:00,55.81,55.83,55.77,55.79,17800.0,47.8505,47.8677,47.8162,47.8334,17800.0
2011-11-14 14:15:00,55.78,55.8,55.71,55.71,14100.0,47.8248,47.842,47.7648,47.7648,14100.0
2011-11-14 14:20:00,55.71,55.77,55.71,55.76,16800.0,47.7648,47.8162,47.7648,47.8077,16800.0
2011-11-14 14:25:00,55.75,55.76,55.69,55.69,33800.0,47.7991,47.8077,47.7476,47.7476,33800.0
2011-11-14 14:30:00,55.69,55.72,55.65,55.7,18200.0,47.7476,47.7734,47.7134,47.7562,18200.0
2011-11-14 14:35:00,55.69,55.7,55.67,55.7,7900.0,47.7476,47.7562,47.7305,47.7562,7900.0
2011-11-14 14:40:00,55.69,55.7,55.65,55.66,10800.0,47.7476,47.7562,47.7134,47.7219,10800.0
2011-11-14 14:45:00,55.67,55.69,55.62,55.65,18500.0,47.7305,47.7476,47.6876,47.7134,18500.0
2011-11-14 14:50:00,55.65,55.65,55.6,55.63,11600.0,47.7134,47.7134,47.6705,47.6962,11600.0
2011-11-14 14:55:00,55.63,55.63,55.54,55.54,15500.0,47.6962,47.6962,47.619,47.619,15500.0
2011-11-14 15:00:00,55.53,55.64,55.53,55.61,12600.0,47.6105,47.7048,47.6105,47.6791,12600.0
2011-11-14 15:05:00,55.61,55.67,55.61,55.65,22600.0,47.6791,47.7305,47.6791,47.7134,22600.0
2011-11-14 15:10:00,55.65,55.71,55.65,55.7,10700.0,47.7134,47.7648,47.7134,47.7562,10700.0
2011-11-14 15:15:00,55.7,55.73,55.67,55.72,47200.0,47.7562,47.7819,47.7305,47.7734,47200.0
2011-11-14 15:20:00,55.71,55.78,55.71,55.77,15400.0,47.7648,47.8248,47.7648,47.8162,15400.0
2011-11-14 15:25:00,55.76,55.81,55.73,55.73,131900.0,47.8077,47.8505,47.7819,47.7819,131900.0
2011-11-14 15:30:00,55.71,55.79,55.69,55.72,48000.0,47.7648,47.8334,47.7476,47.7734,48000.0
2011-11-14 15:35:00,55.72,55.72,55.65,55.68,44400.0,47.7734,47.7734,47.7134,47.7391,44400.0
2011-11-14 15:40:00,55.68,55.73,55.66,55.71,36300.0,47.7391,47.7819,47.7219,47.7648,36300.0
2011-11-14 15:45:00,55.72,55.77,55.68,55.7,34600.0,47.7734,47.8162,47.7391,47.7562,34600.0
2011-11-14 15:50:00,55.7,55.72,55.64,55.68,66700.0,47.7562,47.7734,47.7048,47.7391,66700.0
2011-11-14 15:55:00,55.69,55.69,55.59,55.66,109700.0,47.7476,47.7476,47.6619,47.7219,109700.0
2011-11-15 09:30:00,55.52,55.52,55.4,55.4,12200.0,47.6019,47.6019,47.499,47.499,12200.0
2011-11-15 09:35:00,55.4,55.59,55.39,55.59,5500.0,47.499,47.6619,47.4904,47.6619,5500.0
2011-11-15 09:40:00,55.54,55.62,55.51,55.56,4500.0,47.619,47.6876,47.5933,47.6362,4500.0
2011-11-15 09:45:00,55.56,55.83,55.56,55.7,30600.0,47.6362,47.8677,47.6362,47.7562,30600.0
2011-11-15 09:50:00,55.7,55.78,55.64,55.78,11500.0,47.7562,47.8248,47.7048,47.8248,11500.0
2011-11-15 09:55:00,55.8,55.89,55.71,55.73,15200.0,47.842,47.9191,47.7648,47.7819,15200.0
2011-11-15 10:00:00,55.74,55.82,55.7,55.72,13800.0,47.7905,47.8591,47.7562,47.7734,13800.0
2011-11-15 10:05:00,55.73,55.75,55.61,55.69,10100.0,47.7819,47.7991,47.6791,47.7476,10100.0
2011-11-15 10:10:00,55.7,55.74,55.51,55.51,14700.0,47.7562,47.7905,47.5933,47.5933,14700.0
2011-11-15 10:15:00,55.5,55.59,55.43,55.43,22300.0,47.5847,47.6619,47.5247,47.5247,22300.0
2011-11-15 10:20:00,55.44,55.59,55.41,55.51,52800.0,47.5333,47.6619,47.5076,47.5933,52800.0
2011-11-15 10:25:00,55.51,55.63,55.51,55.59,6800.0,47.5933,47.6962,47.5933,47.6619,6800.0
2011-11-15 10:30:00,55.6,55.73,55.56,55.68,17700.0,47.6705,47.7819,47.6362,47.7391,17700.0
2011-11-15 10:35:00,55.67,55.71,55.65,55.65,15600.0,47.7305,47.7648,47.7134,47.7134,15600.0
2011-11-15 10:40:00,55.64,55.73,55.6,55.7,21600.0,47.7048,47.7819,47.6705,47.7562,21600.0
2011-11-15 10:45:00,55.71,55.84,55.64,55.66,22600.0,47.7648,47.8763,47.7048,47.7219,22600.0
2011-11-15 10:50:00,55.66,55.7,55.56,55.57,17000.0,47.7219,47.7562,47.6362,47.6448,17000.0
2011-11-15 10:55:00,55.56,55.61,55.48,55.48,17700.0,47.6362,47.6791,47.5676,47.5676,17700.0
2011-11-15 11:00:00,55.48,55.56,55.47,55.56,18900.0,47.5676,47.6362,47.559,47.6362,18900.0
2011-11-15 11:05:00,55.56,55.58,55.46,55.5,25100.0,47.6362,47.6533,47.5505,47.5847,25100.0
2011-11-15 11:10:00,55.5,55.57,55.46,55.55,26000.0,47.5847,47.6448,47.5505,47.6276,26000.0
2011-11-15 11:15:00,55.55,55.57,55.36,55.36,60000.0,47.6276,47.6448,47.4647,47.4647,60000.0
2011-11-15 11:20:00,55.37,55.4,55.27,55.32,73300.0,47.4733,47.499,47.3875,47.4304,73300.0
2011-11-15 11:25:00,55.33,55.46,55.33,55.45,27300.0,47.439,47.5505,47.439,47.5419,27300.0
2011-11-15 11:30:00,55.46,55.48,55.31,55.31,27300.0,47.5505,47.5676,47.4218,47.4218,27300.0
2011-11-15 11:35:00,55.3,55.35,55.24,55.24,28600.0,47.4133,47.4561,47.3618,47.3618,28600.0
2011-11-15 11:40:00,55.25,55.32,55.25,55.3,21300.0,47.3704,47.4304,47.3704,47.4133,21300.0
2011-11-15 11:45:00,55.3,55.37,55.29,55.37,17800.0,47.4133,47.4733,47.4047,47.4733,17800.0
2011-11-15 11:50:00,55.37,55.39,55.33,55.39,8100.0,47.4733,47.4904,47.439,47.4904,8100.0
2011-11-15 11:55:00,55.39,55.49,55.36,55.46,23300.0,47.4904,47.5762,47.4647,47.5505,23300.0
2011-11-15 12:00:00,55.46,55.6,55.44,55.6,16500.0,47.5505,47.6705,47.5333,47.6705,16500.0
2011-11-15 12:05:00,55.59,55.66,55.49,55.52,10100.0,47.6619,47.7219,47.5762,47.6019,10100.0
2011-11-15 12:10:00,55.49,55.56,55.45,55.56,7700.0,47.5762,47.6362,47.5419,47.6362,7700.0
2011-11-15 12:15:00,55.56,55.61,55.52,55.55,6500.0,47.6362,47.6791,47.6019,47.6276,6500.0
2011-11-15 12:20:00,55.55,55.59,55.53,55.55,9500.0,47.6276,47.6619,47.6105,47.6276,9500.0
2011-11-15 12:25:00,55.56,55.73,55.55,55.66,10800.0,47.6362,47.7819,47.6276,47.7219,10800.0
2011-11-15 12:30:00,55.67,55.77,55.62,55.76,21900.0,47.7305,47.8162,47.6876,47.8077,21900.0
2011-11-15 12:35:00,55.77,55.87,55.77,55.78,43400.0,47.8162,47.902,47.8162,47.8248,43400.0
2011-11-15 12:40:00,55.79,55.89,55.79,55.87,10500.0,47.8334,47.9191,47.8334,47.902,10500.0
2011-11-15 12:45:00,55.87,55.87,55.8,55.83,11900.0,47.902,47.902,47.842,47.8677,11900.0
2011-11-15 12:50:00,55.82,55.84,55.82,55.84,4600.0,47.8591,47.8763,47.8591,47.8763,4600.0
2011-11-15 12:55:00,55.85,55.88,55.84,55.87,6800.0,47.8848,47.9106,47.8763,47.902,6800.0
2011-11-15 13:00:00,55.89,56.0,55.89,55.98,12000.0,47.9191,48.0134,47.9191,47.9963,12000.0
2011-11-15 13:05:00,55.95,55.98,55.87,55.92,14000.0,47.9706,47.9963,47.902,47.9448,14000.0
2011-11-15 13:10:00,55.91,55.93,55.78,55.78,18200.0,47.9363,47.9534,47.8248,47.8248,18200.0
2011-11-15 13:15:00,55.78,55.87,55.76,55.79,19000.0,47.8248,47.902,47.8077,47.8334,19000.0
2011-11-15 13:20:00,55.78,55.81,55.76,55.76,12500.0,47.8248,47.8505,47.8077,47.8077,12500.0
2011-11-15 13:25:00,55.75,55.8,55.74,55.77,9200.0,47.7991,47.842,47.7905,47.8162,9200.0
2011-11-15 13:30:00,55.77,55.8,55.73,55.73,18500.0,47.8162,47.842,47.7819,47.7819,18500.0
2011-11-15 13:35:00,55.73,55.88,55.72,55.87,22900.0,47.7819,47.9106,47.7734,47.902,22900.0
2011-11-15 13:40:00,55.87,55.87,55.69,55.7,77400.0,47.902,47.902,47.7476,47.7562,77400.0
2011-11-15 13:45:00,55.7,55.76,55.64,55.72,21800.0,47.7562,47.8077,47.7048,47.7734,21800.0
2011-11-15 13:50:00,55.72,55.76,55.71,55.73,12800.0,47.7734,47.8077,47.7648,47.7819,12800.0
2011-11-15 13:55:00,55.72,55.78,55.72,55.75,9100.0,47.7734,47.8248,47.7734,47.7991,9100.0
2011-11-15 14:00:00,55.75,55.79,55.74,55.75,13000.0,47.7991,47.8334,47.7905,47.7991,13000.0
2011-11-15 14:05:00,55.75,55.78,55.73,55.75,11100.0,47.7991,47.8248,47.7819,47.7991,11100.0
2011-11-15 14:10:00,55.75,55.81,55.75,55.79,12200.0,47.7991,47.8505,47.7991,47.8334,12200.0
2011-11-15 14:15:00,55.78,55.82,55.75,55.8,53800.0,47.8248,47.8591,47.7991,47.842,53800.0
2011-11-15 14:20:00,55.8,55.81,55.73,55.77,15600.0,47.842,47.8505,47.7819,47.8162,15600.0
2011-11-15 14:25:00,55.77,55.82,55.74,55.78,11100.0,47.8162,47.8591,47.7905,47.8248,11100.0
2011-11-15 14:30:00,55.79,55.85,55.79,55.84,8600.0,47.8334,47.8848,47.8334,47.8763,8600.0
2011-11-15 14:35:00,55.84,55.89,55.79,55.87,12100.0,47.8763,47.9191,47.8334,47.902,12100.0
2011-11-15 14:40:00,55.87,55.91,55.79,55.79,12700.0,47.902,47.9363,47.8334,47.8334,12700.0
2011-11-15 14:45:00,55.8,55.9,55.8,55.85,12900.0,47.842,47.9277,47.842,47.8848,12900.0
2011-11-15 14:50:00,55.86,55.93,55.86,55.92,28400.0,47.8934,47.9534,47.8934,47.9448,28400.0
2011-11-15 14:55:00,55.91,55.93,55.9,55.91,7700.0,47.9363,47.9534,47.9277,47.9363,7700.0
2011-11-15 15:00:00,55.91,56.0,55.91,55.96,37000.0,47.9363,48.0134,47.9363,47.9791,37000.0
2011-11-15 15:05:00,55.97,56.0,55.97,55.99,43300.0,47.9877,48.0134,47.9877,48.0049,43300.0
2011-11-15 15:10:00,55.98,56.01,55.93,55.93,21400.0,47.9963,48.022,47.9534,47.9534,21400.0
2011-11-15 15:15:00,55.93,55.96,55.87,55.89,37000.0,47.9534,47.9791,47.902,47.9191,37000.0
2011-11-15 15:20:00,55.9,55.94,55.89,55.91,18400.0,47.9277,47.962,47.9191,47.9363,18400.0
2011-11-15 15:25:00,55.91,55.96,55.9,55.92,19300.0,47.9363,47.9791,47.9277,47.9448,19300.0
2011-11-15 15:30:00,55.93,55.95,55.84,55.88,26900.0,47.9534,47.9706,47.8763,47.9106,26900.0
2011-11-15 15:35:00,55.86,55.93,55.8,55.81,22700.0,47.8934,47.9534,47.842,47.8505,22700.0
2011-11-15 15:40:00,55.81,55.93,55.77,55.87,43600.0,47.8505,47.9534,47.8162,47.902,43600.0
2011-11-15 15:45:00,55.86,55.88,55.78,55.82,49100.0,47.8934,47.9106,47.8248,47.8591,49100.0
2011-11-15 15:50:00,55.83,55.84,55.67,55.67,53600.0,47.8677,47.8763,47.7305,47.7305,53600.0
2011-11-15 15:55:00,55.68,55.74,55.63,55.65,76500.0,47.7391,47.7905,47.6962,47.7134,76500.0
2011-11-16 09:30:00,55.02,55.32,55.02,55.24,34300.0,47.1732,47.4304,47.1732,47.3618,34300.0
2011-11-16 09:35:00,55.23,55.42,55.21,55.23,10900.0,47.3533,47.5162,47.3361,47.3533,10900.0
2011-11-16 09:40:00,55.26,55.36,55.25,55.26,9600.0,47.379,47.4647,47.3704,47.379,9600.0
2011-11-16 09:45:00,55.29,55.47,55.25,55.47,41700.0,47.4047,47.559,47.3704,47.559,41700.0
2011-11-16 09:50:00,55.48,55.52,55.4,55.48,20900.0,47.5676,47.6019,47.499,47.5676,20900.0
2011-11-16 09:55:00,55.5,55.55,55.37,55.46,12400.0,47.5847,47.6276,47.4733,47.5505,12400.0
2011-11-16 10:00:00,55.47,55.51,55.32,55.32,21500.0,47.559,47.5933,47.4304,47.4304,21500.0
2011-11-16 10:05:00,55.34,55.43,55.28,55.32,32700.0,47.4476,47.5247,47.3961,47.4304,32700.0
2011-11-16 10:10:00,55.32,55.41,55.27,55.35,20800.0,47.4304,47.5076,47.3875,47.4561,20800.0
2011-11-16 10:15:00,55.34,55.51,55.34,55.4,23300.0,47.4476,47.5933,47.4476,47.499,23300.0
2011-11-16 10:20:00,55.41,55.47,55.27,55.34,20800.0,47.5076,47.559,47.3875,47.4476,20800.0
2011-11-16 10:25:00,55.35,55.45,55.31,55.34,39100.0,47.4561,47.5419,47.4218,47.4476,39100.0
2011-11-16 10:30:00,55.3,55.4,55.26,55.35,36800.0,47.4133,47.499,47.379,47.4561,36800.0
2011-11-16 10:35:00,55.37,55.46,55.34,55.44,8700.0,47.4733,47.5505,47.4476,47.5333,8700.0
2011-11-16 10:40:00,55.48,55.53,55.34,55.5,11200.0,47.5676,47.6105,47.4476,47.5847,11200.0
2011-11-16 10:45:00,55.53,55.58,55.47,55.51,7000.0,47.6105,47.6533,47.559,47.5933,7000.0
2011-11-16 10:50:00,55.49,55.61,55.49,55.53,23100.0,47.5762,47.6791,47.5762,47.6105,23100.0
2011-11-16 10:55:00,55.54,55.59,55.47,55.59,9300.0,47.619,47.6619,47.559,47.6619,9300.0
2011-11-16 11:00:00,55.58,55.72,55.58,55.65,8100.0,47.6533,47.7734,47.6533,47.7134,8100.0
2011-11-16 11:05:00,55.65,55.72,55.65,55.71,5700.0,47.7134,47.7734,47.7134,47.7648,5700.0
2011-11-16 11:10:00,55.71,55.72,55.6,55.65,11900.0,47.7648,47.7734,47.6705,47.7134,11900.0
2011-11-16 11:15:00,55.65,55.7,55.58,55.62,56900.0,47.7134,47.7562,47.6533,47.6876,56900.0
2011-11-16 11:20:00,55.63,55.65,55.56,55.64,10800.0,47.6962,47.7134,47.6362,47.7048,10800.0
2011-11-16 11:25:00,55.65,55.75,55.62,55.63,11000.0,47.7134,47.7991,47.6876,47.6962,11000.0
2011-11-16 11:30:00,55.64,55.7,55.57,55.58,12900.0,47.7048,47.7562,47.6448,47.6533,12900.0
2011-11-16 11:35:00,55.6,55.6,55.47,55.5,14100.0,47.6705,47.6705,47.559,47.5847,14100.0
2011-11-16 11:40:00,55.53,55.55,55.45,55.5,4400.0,47.6105,47.6276,47.5419,47.5847,4400.0
2011-11-16 11:45:00,55.49,55.55,55.45,55.51,14200.0,47.5762,47.6276,47.5419,47.5933,14200.0
2011-11-16 11:50:00,55.51,55.57,55.46,55.48,16800.0,47.5933,47.6448,47.5505,47.5676,16800.0
2011-11-16 11:55:00,55.49,55.55,55.46,55.52,6800.0,47.5762,47.6276,47.5505,47.6019,6800.0
2011-11-16 12:00:00,55.51,55.6,55.51,55.58,8600.0,47.5933,47.6705,47.5933,47.6533,8600.0
2011-11-16 12:05:00,55.57,55.61,55.55,55.57,11800.0,47.6448,47.6791,47.6276,47.6448,11800.0
2011-11-16 12:10:00,55.57,55.6,55.53,55.6,10500.0,47.6448,47.6705,47.6105,47.6705,10500.0
2011-11-16 12:15:00,55.59,55.6,55.57,55.57,4700.0,47.6619,47.6705,47.6448,47.6448,4700.0
2011-11-16 12:20:00,55.56,55.6,55.5,55.5,11200.0,47.6362,47.6705,47.5847,47.5847,11200.0
2011-11-16 12:25:00,55.52,55.54,55.46,55.51,5000.0,47.6019,47.619,47.5505,47.5933,5000.0
2011-11-16 12:30:00,55.52,55.52,55.47,55.5,5400.0,47.6019,47.6019,47.559,47.5847,5400.0
2011-11-16 12:35:00,55.5,55.6,55.49,55.59,11000.0,47.5847,47.6705,47.5762,47.6619,11000.0
2011-11-16 12:40:00,55.59,55.65,55.57,55.59,13100.0,47.6619,47.7134,47.6448,47.6619,13100.0
2011-11-16 12:45:00,55.61,55.63,55.51,55.51,9500.0,47.6791,47.6962,47.5933,47.5933,9500.0
2011-11-16 12:50:00,55.52,55.53,55.44,55.52,6900.0,47.6019,47.6105,47.5333,47.6019,6900.0
2011-11-16 12:55:00,55.5,55.56,55.48,55.52,3300.0,47.5847,47.6362,47.5676,47.6019,3300.0
2011-11-16 13:00:00,55.54,55.61,55.52,55.57,3900.0,47.619,47.6791,47.6019,47.6448,3900.0
2011-11-16 13:05:00,55.56,55.57,55.52,55.53,7600.0,47.6362,47.6448,47.6019,47.6105,7600.0
2011-11-16 13:10:00,55.53,55.59,55.52,55.58,6100.0,47.6105,47.6619,47.6019,47.6533,6100.0
2011-11-16 13:15:00,55.58,55.62,55.55,55.62,6000.0,47.6533,47.6876,47.6276,47.6876,6000.0
2011-11-16 13:20:00,55.62,55.67,55.62,55.62,4700.0,47.6876,47.7305,47.6876,47.6876,4700.0
2011-11-16 13:25:00,55.63,55.73,55.63,55.69,8600.0,47.6962,47.7819,47.6962,47.7476,8600.0
2011-11-16 13:30:00,55.69,55.71,55.67,55.67,4700.0,47.7476,47.7648,47.7305,47.7305,4700.0
2011-11-16 13:35:00,55.68,55.73,55.68,55.72,6700.0,47.7391,47.7819,47.7391,47.7734,6700.0
2011-11-16 13:40:00,55.72,55.81,55.71,55.78,9000.0,47.7734,47.8505,47.7648,47.8248,9000.0
2011-11-16 13:45:00,55.8,55.82,55.77,55.79,6300.0,47.842,47.8591,47.8162,47.8334,6300.0
2011-11-16 13:50:00,55.8,55.82,55.71,55.77,20700.0,47.842,47.8591,47.7648,47.8162,20700.0
2011-11-16 13:55:00,55.77,55.8,55.72,55.72,6200.0,47.8162,47.842,47.7734,47.7734,6200.0
2011-11-16 14:00:00,55.72,55.8,55.69,55.75,5800.0,47.7734,47.842,47.7476,47.7991,5800.0
2011-11-16 14:05:00,55.74,55.76,55.68,55.7,5000.0,47.7905,47.8077,47.7391,47.7562,5000.0
2011-11-16 14:10:00,55.7,55.73,55.64,55.69,13100.0,47.7562,47.7819,47.7048,47.7476,13100.0
2011-11-16 14:15:00,55.7,55.76,55.7,55.76,5800.0,47.7562,47.8077,47.7562,47.8077,5800.0
2011-11-16 14:20:00,55.76,55.81,55.76,55.79,4500.0,47.8077,47.8505,47.8077,47.8334,4500.0
2011-11-16 14:25:00,55.78,55.8,55.76,55.76,6000.0,47.8248,47.842,47.8077,47.8077,6000.0
2011-11-16 14:30:00,55.78,55.8,55.73,55.79,6400.0,47.8248,47.842,47.7819,47.8334,6400.0
2011-11-16 14:35:00,55.79,55.82,55.76,55.77,8100.0,47.8334,47.8591,47.8077,47.8162,8100.0
2011-11-16 14:40:00,55.77,55.77,55.73,55.75,13500.0,47.8162,47.8162,47.7819,47.7991,13500.0
2011-11-16 14:45:00,55.75,55.75,55.63,55.63,12800.0,47.7991,47.7991,47.6962,47.6962,12800.0
2011-11-16 14:50:00,55.63,55.64,55.55,55.6,8800.0,47.6962,47.7048,47.6276,47.6705,8800.0
2011-11-16 14:55:00,55.62,55.65,55.59,55.64,9400.0,47.6876,47.7134,47.6619,47.7048,9400.0
2011-11-16 15:00:00,55.65,55.65,55.59,55.59,12600.0,47.7134,47.7134,47.6619,47.6619,12600.0
2011-11-16 15:05:00,55.59,55.66,55.58,55.66,10700.0,47.6619,47.7219,47.6533,47.7219,10700.0
2011-11-16 15:10:00,55.67,55.67,55.5,55.52,27500.0,47.7305,47.7305,47.5847,47.6019,27500.0
2011-11-16 15:15:00,55.49,55.5,55.34,55.43,23000.0,47.5762,47.5847,47.4476,47.5247,23000.0
2011-11-16 15:20:00,55.4,55.45,55.33,55.4,17600.0,47.499,47.5419,47.439,47.499,17600.0
2011-11-16 15:25:00,55.41,55.41,55.23,55.23,19900.0,47.5076,47.5076,47.3533,47.3533,19900.0
2011-11-16 15:30:00,55.22,55.23,54.97,54.97,63100.0,47.3447,47.3533,47.1303,47.1303,63100.0
2011-11-16 15:35:00,54.95,55.17,54.88,55.16,43400.0,47.1132,47.3018,47.0532,47.2932,43400.0
2011-11-16 15:40:00,55.16,55.16,55.04,55.1,37800.0,47.2932,47.2932,47.1903,47.2418,37800.0
2011-11-16 15:45:00,55.09,55.23,55.09,55.12,41900.0,47.2332,47.3533,47.2332,47.2589,41900.0
2011-11-16 15:50:00,55.13,55.13,54.9,55.0,38900.0,47.2675,47.2675,47.0703,47.1561,38900.0
2011-11-16 15:55:00,55.0,55.0,54.84,54.91,96000.0,47.1561,47.1561,47.0189,47.0789,96000.0
2011-11-17 09:30:00,54.56,54.87,54.56,54.8,24100.0,46.7788,47.0446,46.7788,46.9846,24100.0
2011-11-17 09:35:00,54.83,54.91,54.68,54.71,9000.0,47.0103,47.0789,46.8817,46.9074,9000.0
2011-11-17 09:40:00,54.7,54.86,54.7,54.82,7400.0,46.8988,47.036,46.8988,47.0017,7400.0
2011-11-17 09:45:00,54.82,54.82,54.55,54.63,43500.0,47.0017,47.0017,46.7702,46.8388,43500.0
2011-11-17 09:50:00,54.64,54.9,54.64,54.8,40800.0,46.8474,47.0703,46.8474,46.9846,40800.0
2011-11-17 09:55:00,54.79,54.86,54.68,54.79,17200.0,46.976,47.036,46.8817,46.976,17200.0
2011-11-17 10:00:00,54.76,54.82,54.65,54.78,28200.0,46.9503,47.0017,46.856,46.9674,28200.0
2011-11-17 10:05:00,54.76,54.93,54.68,54.93,8100.0,46.9503,47.096,46.8817,47.096,8100.0
2011-11-17 10:10:00,54.91,54.98,54.85,54.85,6100.0,47.0789,47.1389,47.0274,47.0274,6100.0
2011-11-17 10:15:00,54.85,54.95,54.84,54.87,6200.0,47.0274,47.1132,47.0189,47.0446,6200.0
2011-11-17 10:20:00,54.88,54.93,54.82,54.86,9000.0,47.0532,47.096,47.0017,47.036,9000.0
2011-11-17 10:25:00,54.88,54.99,54.85,54.98,13600.0,47.0532,47.1475,47.0274,47.1389,13600.0
2011-11-17 10:30:00,54.97,54.99,54.8,54.97,25400.0,47.1303,47.1475,46.9846,47.1303,25400.0
2011-11-17 10:35:00,54.97,55.04,54.94,54.95,11000.0,47.1303,47.1903,47.1046,47.1132,11000.0
2011-11-17 10:40:00,54.95,55.0,54.91,54.91,12900.0,47.1132,47.1561,47.0789,47.0789,12900.0
2011-11-17 10:45:00,54.91,54.92,54.82,54.87,13100.0,47.0789,47.0875,47.0017,47.0446,13100.0
2011-11-17 10:50:00,54.87,54.88,54.81,54.85,26400.0,47.0446,47.0532,46.9932,47.0274,26400.0
2011-11-17 10:55:00,54.86,54.9,54.84,54.88,17700.0,47.036,47.0703,47.0189,47.0532,17700.0
2011-11-17 11:00:00,54.88,54.91,54.84,54.85,21300.0,47.0532,47.0789,47.0189,47.0274,21300.0
2011-11-17 11:05:00,54.86,54.87,54.81,54.85,16300.0,47.036,47.0446,46.9932,47.0274,16300.0
2011-11-17 11:10:00,54.85,54.89,54.81,54.84,15700.0,47.0274,47.0617,46.9932,47.0189,15700.0
2011-11-17 11:15:00,54.83,54.88,54.8,54.88,11000.0,47.0103,47.0532,46.9846,47.0532,11000.0
2011-11-17 11:20:00,54.88,54.88,54.73,54.79,30900.0,47.0532,47.0532,46.9246,46.976,30900.0
2011-11-17 11:25:00,54.8,54.89,54.78,54.84,12100.0,46.9846,47.0617,46.9674,47.0189,12100.0
2011-11-17 11:30:00,54.84,54.91,54.84,54.88,6800.0,47.0189,47.0789,47.0189,47.0532,6800.0
2011-11-17 11:35:00,54.87,54.94,54.84,54.94,10500.0,47.0446,47.1046,47.0189,47.1046,10500.0
2011-11-17 11:40:00,54.94,55.05,54.94,55.0,6600.0,47.1046,47.1989,47.1046,47.1561,6600.0
2011-11-17 11:45:00,55.0,55.02,54.87,54.87,8300.0,47.1561,47.1732,47.0446,47.0446,8300.0
2011-11-17 11:50:00,54.88,54.94,54.84,54.85,4900.0,47.0532,47.1046,47.0189,47.0274,4900.0
2011-11-17 11:55:00,54.85,54.89,54.83,54.89,18400.0,47.0274,47.0617,47.0103,47.0617,18400.0
2011-11-17 12:00:00,54.89,54.92,54.88,54.9,5900.0,47.0617,47.0875,47.0532,47.0703,5900.0
2011-11-17 12:05:00,54.91,54.91,54.81,54.86,12400.0,47.0789,47.0789,46.9932,47.036,12400.0
2011-11-17 12:10:00,54.87,54.87,54.79,54.81,15100.0,47.0446,47.0446,46.976,46.9932,15100.0
2011-11-17 12:15:00,54.82,54.85,54.79,54.83,6500.0,47.0017,47.0274,46.976,47.0103,6500.0
2011-11-17 12:20:00,54.83,54.84,54.79,54.79,4400.0,47.0103,47.0189,46.976,46.976,4400.0
2011-11-17 12:25:00,54.78,54.82,54.76,54.76,18400.0,46.9674,47.0017,46.9503,46.9503,18400.0
2011-11-17 12:30:00,54.75,54.76,54.45,54.5,75700.0,46.9417,46.9503,46.6845,46.7274,75700.0
2011-11-17 12:35:00,54.49,54.52,54.3,54.4,49300.0,46.7188,46.7445,46.5559,46.6416,49300.0
2011-11-17 12:40:00,54.39,54.42,54.3,54.41,51700.0,46.6331,46.6588,46.5559,46.6502,51700.0
2011-11-17 12:45:00,54.4,54.43,54.33,54.4,23300.0,46.6416,46.6673,46.5816,46.6416,23300.0
2011-11-17 12:50:00,54.41,54.56,54.41,54.44,10000.0,46.6502,46.7788,46.6502,46.6759,10000.0
2011-11-17 12:55:00,54.44,54.51,54.4,54.48,29600.0,46.6759,46.7359,46.6416,46.7102,29600.0
2011-11-17 13:00:00,54.49,54.5,54.4,54.43,28000.0,46.7188,46.7274,46.6416,46.6673,28000.0
2011-11-17 13:05:00,54.4,54.47,54.37,54.4,17700.0,46.6416,46.7016,46.6159,46.6416,17700.0
2011-11-17 13:10:00,54.4,54.48,54.39,54.44,8400.0,46.6416,46.7102,46.6331,46.6759,8400.0
2011-11-17 13:15:00,54.44,54.54,54.42,54.49,11100.0,46.6759,46.7617,46.6588,46.7188,11100.0
2011-11-17 13:20:00,54.48,54.48,54.4,54.45,5300.0,46.7102,46.7102,46.6416,46.6845,5300.0
2011-11-17 13:25:00,54.47,54.47,54.38,54.44,12700.0,46.7016,46.7016,46.6245,46.6759,12700.0
2011-11-17 13:30:00,54.44,54.46,54.36,54.38,9700.0,46.6759,46.6931,46.6073,46.6245,9700.0
2011-11-17 13:35:00,54.37,54.43,54.37,54.4,7200.0,46.6159,46.6673,46.6159,46.6416,7200.0
2011-11-17 13:40:00,54.41,54.46,54.35,54.36,28600.0,46.6502,46.6931,46.5988,46.6073,28600.0
2011-11-17 13:45:00,54.37,54.39,54.35,54.36,6500.0,46.6159,46.6331,46.5988,46.6073,6500.0
2011-11-17 13:50:00,54.35,54.35,54.1,54.19,14000.0,46.5988,46.5988,46.3844,46.4616,14000.0
2011-11-17 13:55:00,54.2,54.46,54.2,54.42,12800.0,46.4701,46.6931,46.4701,46.6588,12800.0
2011-11-17 14:00:00,54.41,54.41,54.22,54.22,10800.0,46.6502,46.6502,46.4873,46.4873,10800.0
2011-11-17 14:05:00,54.22,54.32,54.22,54.29,7400.0,46.4873,46.573,46.4873,46.5473,7400.0
2011-11-17 14:10:00,54.29,54.31,54.2,54.22,13000.0,46.5473,46.5645,46.4701,46.4873,13000.0
2011-11-17 14:15:00,54.22,54.27,54.08,54.11,18700.0,46.4873,46.5302,46.3673,46.393,18700.0
2011-11-17 14:20:00,54.1,54.18,54.05,54.05,14500.0,46.3844,46.453,46.3415,46.3415,14500.0
2011-11-17 14:25:00,54.02,54.04,53.9,54.03,17800.0,46.3158,46.333,46.2129,46.3244,17800.0
2011-11-17 14:30:00,54.02,54.09,54.02,54.04,15500.0,46.3158,46.3758,46.3158,46.333,15500.0
2011-11-17 14:35:00,54.04,54.13,54.0,54.03,15800.0,46.333,46.4101,46.2987,46.3244,15800.0
2011-11-17 14:40:00,54.01,54.1,54.01,54.09,6500.0,46.3072,46.3844,46.3072,46.3758,6500.0
2011-11-17 14:45:00,54.1,54.29,54.09,54.16,15200.0,46.3844,46.5473,46.3758,46.4359,15200.0
2011-11-17 14:50:00,54.17,54.24,54.16,54.16,11100.0,46.4444,46.5044,46.4359,46.4359,11100.0
2011-11-17 14:55:00,54.18,54.26,54.17,54.25,16700.0,46.453,46.5216,46.4444,46.513,16700.0
2011-11-17 15:00:00,54.24,54.36,54.19,54.23,35400.0,46.5044,46.6073,46.4616,46.4959,35400.0
2011-11-17 15:05:00,54.23,54.25,54.12,54.13,7800.0,46.4959,46.513,46.4016,46.4101,7800.0
2011-11-17 15:10:00,54.12,54.17,54.07,54.12,18500.0,46.4016,46.4444,46.3587,46.4016,18500.0
2011-11-17 15:15:00,54.11,54.13,54.05,54.07,9500.0,46.393,46.4101,46.3415,46.3587,9500.0
2011-11-17 15:20:00,54.09,54.25,54.0,54.19,21300.0,46.3758,46.513,46.2987,46.4616,21300.0
2011-11-17 15:25:00,54.17,54.2,54.08,54.09,21400.0,46.4444,46.4701,46.3673,46.3758,21400.0
2011-11-17 15:30:00,54.09,54.12,54.01,54.03,18800.0,46.3758,46.4016,46.3072,46.3244,18800.0
2011-11-17 15:35:00,54.03,54.07,53.88,53.9,24400.0,46.3244,46.3587,46.1958,46.2129,24400.0
2011-11-17 15:40:00,53.9,54.02,53.83,54.0,53800.0,46.2129,46.3158,46.1529,46.2987,53800.0
2011-11-17 15:45:00,53.99,54.24,53.99,54.1,44000.0,46.2901,46.5044,46.2901,46.3844,44000.0
2011-11-17 15:50:00,54.1,54.11,53.94,54.05,50600.0,46.3844,46.393,46.2472,46.3415,50600.0
2011-11-17 15:55:00,54.04,54.17,53.97,54.17,84700.0,46.333,46.4444,46.273,46.4444,84700.0
2011-11-18 09:30:00,54.41,54.5,54.35,54.39,154300.0,46.6502,46.7274,46.5988,46.6331,154300.0
2011-11-18 09:35:00,54.39,54.49,54.31,54.34,12900.0,46.6331,46.7188,46.5645,46.5902,12900.0
2011-11-18 09:40:00,54.36,54.58,54.31,54.35,17400.0,46.6073,46.796,46.5645,46.5988,17400.0
2011-11-18 09:45:00,54.35,54.4,54.08,54.21,41600.0,46.5988,46.6416,46.3673,46.4787,41600.0
2011-11-18 09:50:00,54.22,54.32,54.14,54.29,26400.0,46.4873,46.573,46.4187,46.5473,26400.0
2011-11-18 09:55:00,54.28,54.52,54.24,54.41,28600.0,46.5387,46.7445,46.5044,46.6502,28600.0
2011-11-18 10:00:00,54.37,54.37,54.24,54.31,26800.0,46.6159,46.6159,46.5044,46.5645,26800.0
2011-11-18 10:05:00,54.29,54.32,54.19,54.19,31200.0,46.5473,46.573,46.4616,46.4616,31200.0
2011-11-18 10:10:00,54.2,54.22,54.04,54.16,38300.0,46.4701,46.4873,46.333,46.4359,38300.0
2011-11-18 10:15:00,54.17,54.19,53.94,54.06,26800.0,46.4444,46.4616,46.2472,46.3501,26800.0
2011-11-18 10:20:00,54.06,54.13,54.02,54.07,15800.0,46.3501,46.4101,46.3158,46.3587,15800.0
2011-11-18 10:25:00,54.07,54.13,53.94,54.1,21500.0,46.3587,46.4101,46.2472,46.3844,21500.0
2011-11-18 10:30:00,54.11,54.22,54.08,54.22,19900.0,46.393,46.4873,46.3673,46.4873,19900.0
2011-11-18 10:35:00,54.21,54.28,54.17,54.21,22500.0,46.4787,46.5387,46.4444,46.4787,22500.0
2011-11-18 10:40:00,54.22,54.27,54.1,54.14,31700.0,46.4873,46.5302,46.3844,46.4187,31700.0
2011-11-18 10:45:00,54.14,54.35,54.14,54.35,20200.0,46.4187,46.5988,46.4187,46.5988,20200.0
2011-11-18 10:50:00,54.35,54.44,54.35,54.41,17000.0,46.5988,46.6759,46.5988,46.6502,17000.0
2011-11-18 10:55:00,54.4,54.46,54.39,54.41,14500.0,46.6416,46.6931,46.6331,46.6502,14500.0
2011-11-18 11:00:00,54.39,54.4,54.35,54.37,13200.0,46.6331,46.6416,46.5988,46.6159,13200.0
2011-11-18 11:05:00,54.38,54.4,54.28,54.29,14200.0,46.6245,46.6416,46.5387,46.5473,14200.0
2011-11-18 11:10:00,54.3,54.37,54.29,54.35,12200.0,46.5559,46.6159,46.5473,46.5988,12200.0
2011-11-18 11:15:00,54.35,54.36,54.26,54.32,21700.0,46.5988,46.6073,46.5216,46.573,21700.0
2011-11-18 11:20:00,54.32,54.37,54.26,54.36,118700.0,46.573,46.6159,46.5216,46.6073,118700.0
2011-11-18 11:25:00,54.36,54.38,54.3,54.3,22600.0,46.6073,46.6245,46.5559,46.5559,22600.0
2011-11-18 11:30:00,54.32,54.36,54.16,54.21,34900.0,46.573,46.6073,46.4359,46.4787,34900.0
2011-11-18 11:35:00,54.21,54.28,54.19,54.28,15100.0,46.4787,46.5387,46.4616,46.5387,15100.0
2011-11-18 11:40:00,54.27,54.36,54.27,54.31,15100.0,46.5302,46.6073,46.5302,46.5645,15100.0
2011-11-18 11:45:00,54.31,54.33,54.27,54.31,29100.0,46.5645,46.5816,46.5302,46.5645,29100.0
2011-11-18 11:50:00,54.3,54.34,54.3,54.33,19900.0,46.5559,46.5902,46.5559,46.5816,19900.0
2011-11-18 11:55:00,54.32,54.32,54.24,54.28,32800.0,46.573,46.573,46.5044,46.5387,32800.0
2011-11-18 12:00:00,54.27,54.28,54.11,54.11,47200.0,46.5302,46.5387,46.393,46.393,47200.0
2011-11-18 12:05:00,54.09,54.1,53.96,54.07,32200.0,46.3758,46.3844,46.2644,46.3587,32200.0
2011-11-18 12:10:00,54.08,54.17,54.06,54.13,24400.0,46.3673,46.4444,46.3501,46.4101,24400.0
2011-11-18 12:15:00,54.12,54.18,54.08,54.1,14800.0,46.4016,46.453,46.3673,46.3844,14800.0
2011-11-18 12:20:00,54.11,54.16,54.08,54.12,43000.0,46.393,46.4359,46.3673,46.4016,43000.0
2011-11-18 12:25:00,54.12,54.26,54.1,54.26,16500.0,46.4016,46.5216,46.3844,46.5216,16500.0
2011-11-18 12:30:00,54.26,54.3,54.24,54.24,12700.0,46.5216,46.5559,46.5044,46.5044,12700.0
2011-11-18 12:35:00,54.25,54.31,54.24,54.26,10300.0,46.513,46.5645,46.5044,46.5216,10300.0
2011-11-18 12:40:00,54.25,54.29,54.22,54.26,17300.0,46.513,46.5473,46.4873,46.5216,17300.0
2011-11-18 12:45:00,54.26,54.29,54.25,54.26,10700.0,46.5216,46.5473,46.513,46.5216,10700.0
2011-11-18 12:50:00,54.25,54.25,54.18,54.21,23400.0,46.513,46.513,46.453,46.4787,23400.0
2011-11-18 12:55:00,54.21,54.22,54.15,54.16,14800.0,46.4787,46.4873,46.4273,46.4359,14800.0
2011-11-18 13:00:00,54.15,54.17,54.1,54.13,17100.0,46.4273,46.4444,46.3844,46.4101,17100.0
2011-11-18 13:05:00,54.13,54.19,54.1,54.17,21400.0,46.4101,46.4616,46.3844,46.4444,21400.0
2011-11-18 13:10:00,54.18,54.19,54.13,54.16,19500.0,46.453,46.4616,46.4101,46.4359,19500.0
2011-11-18 13:15:00,54.16,54.24,54.15,54.18,19000.0,46.4359,46.5044,46.4273,46.453,19000.0
2011-11-18 13:20:00,54.2,54.22,54.19,54.21,12800.0,46.4701,46.4873,46.4616,46.4787,12800.0
2011-11-18 13:25:00,54.2,54.27,54.2,54.22,10100.0,46.4701,46.5302,46.4701,46.4873,10100.0
2011-11-18 13:30:00,54.23,54.33,54.22,54.3,80900.0,46.4959,46.5816,46.4873,46.5559,80900.0
2011-11-18 13:35:00,54.29,54.43,54.28,54.43,47000.0,46.5473,46.6673,46.5387,46.6673,47000.0
2011-11-18 13:40:00,54.43,54.47,54.36,54.44,44300.0,46.6673,46.7016,46.6073,46.6759,44300.0
2011-11-18 13:45:00,54.44,54.48,54.37,54.48,22900.0,46.6759,46.7102,46.6159,46.7102,22900.0
2011-11-18 13:50:00,54.48,54.57,54.4,54.52,65900.0,46.7102,46.7874,46.6416,46.7445,65900.0
2011-11-18 13:55:00,54.51,54.51,54.34,54.37,18500.0,46.7359,46.7359,46.5902,46.6159,18500.0
2011-11-18 14:00:00,54.38,54.38,54.28,54.33,11300.0,46.6245,46.6245,46.5387,46.5816,11300.0
2011-11-18 14:05:00,54.34,54.36,54.3,54.31,32900.0,46.5902,46.6073,46.5559,46.5645,32900.0
2011-11-18 14:10:00,54.31,54.52,54.3,54.48,39400.0,46.5645,46.7445,46.5559,46.7102,39400.0
2011-11-18 14:15:00,54.5,54.52,54.37,54.43,70500.0,46.7274,46.7445,46.6159,46.6673,70500.0
2011-11-18 14:20:00,54.42,54.46,54.31,54.31,14700.0,46.6588,46.6931,46.5645,46.5645,14700.0
2011-11-18 14:25:00,54.31,54.33,54.25,54.26,9300.0,46.5645,46.5816,46.513,46.5216,9300.0
2011-11-18 14:30:00,54.27,54.37,54.26,54.32,33500.0,46.5302,46.6159,46.5216,46.573,33500.0
2011-11-18 14:35:00,54.32,54.42,54.32,54.38,30900.0,46.573,46.6588,46.573,46.6245,30900.0
2011-11-18 14:40:00,54.37,54.48,54.36,54.48,30200.0,46.6159,46.7102,46.6073,46.7102,30200.0
2011-11-18 14:45:00,54.48,54.51,54.42,54.42,34000.0,46.7102,46.7359,46.6588,46.6588,34000.0
2011-11-18 14:50:00,54.43,54.43,54.33,54.4,27100.0,46.6673,46.6673,46.5816,46.6416,27100.0
2011-11-18 14:55:00,54.39,54.39,54.33,54.37,28200.0,46.6331,46.6331,46.5816,46.6159,28200.0
2011-11-18 15:00:00,54.37,54.4,54.27,54.3,18600.0,46.6159,46.6416,46.5302,46.5559,18600.0
2011-11-18 15:05:00,54.31,54.35,54.27,54.32,14400.0,46.5645,46.5988,46.5302,46.573,14400.0
2011-11-18 15:10:00,54.32,54.4,54.3,54.34,22300.0,46.573,46.6416,46.5559,46.5902,22300.0
2011-11-18 15:15:00,54.35,54.35,54.27,54.32,19400.0,46.5988,46.5988,46.5302,46.573,19400.0
2011-11-18 15:20:00,54.3,54.36,54.25,54.26,45100.0,46.5559,46.6073,46.513,46.5216,45100.0
2011-11-18 15:25:00,54.25,54.26,54.2,54.25,23400.0,46.513,46.5216,46.4701,46.513,23400.0
2011-11-18 15:30:00,54.25,54.31,54.2,54.29,28900.0,46.513,46.5645,46.4701,46.5473,28900.0
2011-11-18 15:35:00,54.29,54.38,54.29,54.32,38100.0,46.5473,46.6245,46.5473,46.573,38100.0
2011-11-18 15:40:00,54.32,54.35,54.21,54.21,57200.0,46.573,46.5988,46.4787,46.4787,57200.0
2011-11-18 15:45:00,54.21,54.32,54.19,54.3,314200.0,46.4787,46.573,46.4616,46.5559,314200.0
2011-11-18 15:50:00,54.29,54.32,54.23,54.25,107000.0,46.5473,46.573,46.4959,46.513,107000.0
2011-11-18 15:55:00,54.25,54.28,54.17,54.26,266200.0,46.513,46.5387,46.4444,46.5216,266200.0
2011-11-21 09:30:00,53.41,53.71,53.33,53.71,35400.0,45.7928,46.05,45.7242,46.05,35400.0
2011-11-21 09:35:00,53.65,53.68,53.48,53.5,17200.0,45.9986,46.0243,45.8528,45.87,17200.0
2011-11-21 09:40:00,53.52,53.62,53.45,53.62,11100.0,45.8871,45.9729,45.8271,45.9729,11100.0
2011-11-21 09:45:00,53.6,53.6,53.47,53.5,52100.0,45.9557,45.9557,45.8443,45.87,52100.0
2011-11-21 09:50:00,53.48,53.51,53.35,53.46,52000.0,45.8528,45.8786,45.7414,45.8357,52000.0
2011-11-21 09:55:00,53.46,53.59,53.43,53.51,25000.0,45.8357,45.9471,45.81,45.8786,25000.0
2011-11-21 10:00:00,53.55,53.56,53.43,53.47,23900.0,45.9128,45.9214,45.81,45.8443,23900.0
2011-11-21 10:05:00,53.48,53.5,53.37,53.46,40200.0,45.8528,45.87,45.7585,45.8357,40200.0
2011-11-21 10:10:00,53.47,53.65,53.43,53.65,22500.0,45.8443,45.9986,45.81,45.9986,22500.0
2011-11-21 10:15:00,53.64,53.7,53.57,53.61,19900.0,45.99,46.0415,45.93,45.9643,19900.0
2011-11-21 10:20:00,53.6,53.68,53.55,53.66,14900.0,45.9557,46.0243,45.9128,46.0072,14900.0
2011-11-21 10:25:00,53.66,53.75,53.64,53.67,12100.0,46.0072,46.0843,45.99,46.0157,12100.0
2011-11-21 10:30:00,53.67,53.73,53.62,53.69,12900.0,46.0157,46.0672,45.9729,46.0329,12900.0
2011-11-21 10:35:00,53.71,53.71,53.55,53.66,9700.0,46.05,46.05,45.9128,46.0072,9700.0
2011-11-21 10:40:00,53.66,53.67,53.47,53.47,7800.0,46.0072,46.0157,45.8443,45.8443,7800.0
2011-11-21 10:45:00,53.46,53.58,53.46,53.48,7700.0,45.8357,45.9386,45.8357,45.8528,7700.0
2011-11-21 10:50:00,53.49,53.53,53.36,53.36,56300.0,45.8614,45.8957,45.7499,45.7499,56300.0
2011-11-21 10:55:00,53.38,53.47,53.31,53.32,12600.0,45.7671,45.8443,45.7071,45.7157,12600.0
2011-11-21 11:00:00,53.32,53.38,53.25,53.38,14900.0,45.7157,45.7671,45.6556,45.7671,14900.0
2011-11-21 11:05:00,53.38,53.38,53.24,53.32,9900.0,45.7671,45.7671,45.6471,45.7157,9900.0
2011-11-21 11:10:00,53.34,53.44,53.34,53.42,12800.0,45.7328,45.8185,45.7328,45.8014,12800.0
2011-11-21 11:15:00,53.42,53.48,53.41,53.48,58500.0,45.8014,45.8528,45.7928,45.8528,58500.0
2011-11-21 11:20:00,53.47,53.5,53.39,53.41,9000.0,45.8443,45.87,45.7757,45.7928,9000.0
2011-11-21 11:25:00,53.39,53.44,53.37,53.4,8500.0,45.7757,45.8185,45.7585,45.7842,8500.0
2011-11-21 11:30:00,53.4,53.41,53.32,53.34,8400.0,45.7842,45.7928,45.7157,45.7328,8400.0
2011-11-21 11:35:00,53.34,53.35,53.23,53.26,10600.0,45.7328,45.7414,45.6385,45.6642,10600.0
2011-11-21 11:40:00,53.26,53.27,53.16,53.25,50000.0,45.6642,45.6728,45.5785,45.6556,50000.0
2011-11-21 11:45:00,53.25,53.41,53.21,53.41,17500.0,45.6556,45.7928,45.6213,45.7928,17500.0
2011-11-21 11:50:00,53.41,53.44,53.22,53.26,31500.0,45.7928,45.8185,45.6299,45.6642,31500.0
2011-11-21 11:55:00,53.24,53.33,53.24,53.28,20800.0,45.6471,45.7242,45.6471,45.6814,20800.0
2011-11-21 12:00:00,53.27,53.31,53.27,53.28,14100.0,45.6728,45.7071,45.6728,45.6814,14100.0
2011-11-21 12:05:00,53.28,53.3,53.18,53.21,17100.0,45.6814,45.6985,45.5956,45.6213,17100.0
2011-11-21 12:10:00,53.21,53.3,53.2,53.27,12300.0,45.6213,45.6985,45.6128,45.6728,12300.0
2011-11-21 12:15:00,53.27,53.32,53.21,53.21,27500.0,45.6728,45.7157,45.6213,45.6213,27500.0
2011-11-21 12:20:00,53.22,53.27,53.18,53.24,43000.0,45.6299,45.6728,45.5956,45.6471,43000.0
2011-11-21 12:25:00,53.25,53.27,53.19,53.19,13200.0,45.6556,45.6728,45.6042,45.6042,13200.0
2011-11-21 12:30:00,53.19,53.24,53.16,53.22,10200.0,45.6042,45.6471,45.5785,45.6299,10200.0
2011-11-21 12:35:00,53.23,53.26,53.19,53.24,10300.0,45.6385,45.6642,45.6042,45.6471,10300.0
2011-11-21 12:40:00,53.24,53.27,53.2,53.21,25800.0,45.6471,45.6728,45.6128,45.6213,25800.0
2011-11-21 12:45:00,53.2,53.28,53.17,53.25,27200.0,45.6128,45.6814,45.587,45.6556,27200.0
2011-11-21 12:50:00,53.26,53.26,53.2,53.25,17900.0,45.6642,45.6642,45.6128,45.6556,17900.0
2011-11-21 12:55:00,53.25,53.25,53.1,53.11,37900.0,45.6556,45.6556,45.527,45.5356,37900.0
2011-11-21 13:00:00,53.12,53.23,53.12,53.23,6800.0,45.5442,45.6385,45.5442,45.6385,6800.0
2011-11-21 13:05:00,53.22,53.32,53.22,53.28,19600.0,45.6299,45.7157,45.6299,45.6814,19600.0
2011-11-21 13:10:00,53.28,53.28,53.23,53.25,12500.0,45.6814,45.6814,45.6385,45.6556,12500.0
2011-11-21 13:15:00,53.23,53.28,53.21,53.27,6500.0,45.6385,45.6814,45.6213,45.6728,6500.0
2011-11-21 13:20:00,53.28,53.33,53.27,53.29,9100.0,45.6814,45.7242,45.6728,45.6899,9100.0
2011-11-21 13:25:00,53.3,53.31,53.19,53.2,9300.0,45.6985,45.7071,45.6042,45.6128,9300.0
2011-11-21 13:30:00,53.21,53.25,53.18,53.25,5100.0,45.6213,45.6556,45.5956,45.6556,5100.0
2011-11-21 13:35:00,53.24,53.27,53.21,53.23,8800.0,45.6471,45.6728,45.6213,45.6385,8800.0
2011-11-21 13:40:00,53.23,53.25,53.19,53.23,8500.0,45.6385,45.6556,45.6042,45.6385,8500.0
2011-11-21 13:45:00,53.22,53.22,53.11,53.14,22700.0,45.6299,45.6299,45.5356,45.5613,22700.0
2011-11-21 13:50:00,53.15,53.17,53.12,53.12,6500.0,45.5699,45.587,45.5442,45.5442,6500.0
2011-11-21 13:55:00,53.13,53.13,53.01,53.02,12900.0,45.5527,45.5527,45.4499,45.4584,12900.0
2011-11-21 14:00:00,53.03,53.09,53.01,53.07,14700.0,45.467,45.5185,45.4499,45.5013,14700.0
2011-11-21 14:05:00,53.06,53.09,53.04,53.08,14400.0,45.4927,45.5185,45.4756,45.5099,14400.0
2011-11-21 14:10:00,53.08,53.23,53.07,53.2,55700.0,45.5099,45.6385,45.5013,45.6128,55700.0
2011-11-21 14:15:00,53.2,53.24,53.13,53.14,82000.0,45.6128,45.6471,45.5527,45.5613,82000.0
2011-11-21 14:20:00,53.14,53.21,53.14,53.2,46300.0,45.5613,45.6213,45.5613,45.6128,46300.0
2011-11-21 14:25:00,53.21,53.27,53.19,53.2,31100.0,45.6213,45.6728,45.6042,45.6128,31100.0
2011-11-21 14:30:00,53.2,53.21,53.17,53.19,93100.0,45.6128,45.6213,45.587,45.6042,93100.0
2011-11-21 14:35:00,53.19,53.21,53.18,53.18,22700.0,45.6042,45.6213,45.5956,45.5956,22700.0
2011-11-21 14:40:00,53.19,53.22,53.16,53.22,47800.0,45.6042,45.6299,45.5785,45.6299,47800.0
2011-11-21 14:45:00,53.22,53.28,53.17,53.19,85700.0,45.6299,45.6814,45.587,45.6042,85700.0
2011-11-21 14:50:00,53.18,53.2,53.14,53.15,75700.0,45.5956,45.6128,45.5613,45.5699,75700.0
2011-11-21 14:55:00,53.16,53.22,53.13,53.13,33200.0,45.5785,45.6299,45.5527,45.5527,33200.0
2011-11-21 15:00:00,53.13,53.19,53.12,53.18,79400.0,45.5527,45.6042,45.5442,45.5956,79400.0
2011-11-21 15:05:00,53.19,53.22,53.18,53.2,61200.0,45.6042,45.6299,45.5956,45.6128,61200.0
2011-11-21 15:10:00,53.21,53.27,53.21,53.23,49700.0,45.6213,45.6728,45.6213,45.6385,49700.0
2011-11-21 15:15:00,53.23,53.27,53.19,53.22,84700.0,45.6385,45.6728,45.6042,45.6299,84700.0
2011-11-21 15:20:00,53.22,53.36,53.2,53.33,60600.0,45.6299,45.7499,45.6128,45.7242,60600.0
2011-11-21 15:25:00,53.33,53.41,53.28,53.29,55400.0,45.7242,45.7928,45.6814,45.6899,55400.0
2011-11-21 15:30:00,53.3,53.31,53.2,53.21,56200.0,45.6985,45.7071,45.6128,45.6213,56200.0
2011-11-21 15:35:00,53.22,53.23,53.19,53.22,54700.0,45.6299,45.6385,45.6042,45.6299,54700.0
2011-11-21 15:40:00,53.22,53.27,53.18,53.22,82000.0,45.6299,45.6728,45.5956,45.6299,82000.0
2011-11-21 15:45:00,53.22,53.26,53.17,53.22,110000.0,45.6299,45.6642,45.587,45.6299,110000.0
2011-11-21 15:50:00,53.23,53.28,53.19,53.22,216900.0,45.6385,45.6814,45.6042,45.6299,216900.0
2011-11-21 15:55:00,53.21,53.24,53.09,53.1,222200.0,45.6213,45.6471,45.5185,45.527,222200.0
2011-11-22 09:30:00,53.17,53.19,53.02,53.17,29700.0,45.587,45.6042,45.4584,45.587,29700.0
2011-11-22 09:35:00,53.21,53.38,53.16,53.34,13000.0,45.6213,45.7671,45.5785,45.7328,13000.0
2011-11-22 09:40:00,53.34,53.36,53.24,53.26,16700.0,45.7328,45.7499,45.6471,45.6642,16700.0
2011-11-22 09:45:00,53.28,53.4,53.18,53.21,47200.0,45.6814,45.7842,45.5956,45.6213,47200.0
2011-11-22 09:50:00,53.22,53.25,53.15,53.21,29900.0,45.6299,45.6556,45.5699,45.6213,29900.0
2011-11-22 09:55:00,53.19,53.22,53.13,53.21,22000.0,45.6042,45.6299,45.5527,45.6213,22000.0
2011-11-22 10:00:00,53.22,53.26,53.09,53.19,42900.0,45.6299,45.6642,45.5185,45.6042,42900.0
2011-11-22 10:05:00,53.19,53.21,53.02,53.11,26300.0,45.6042,45.6213,45.4584,45.5356,26300.0
2011-11-22 10:10:00,53.11,53.19,53.04,53.05,23500.0,45.5356,45.6042,45.4756,45.4842,23500.0
2011-11-22 10:15:00,53.04,53.12,53.02,53.11,123900.0,45.4756,45.5442,45.4584,45.5356,123900.0
2011-11-22 10:20:00,53.12,53.18,53.08,53.18,32400.0,45.5442,45.5956,45.5099,45.5956,32400.0
2011-11-22 10:25:00,53.19,53.2,53.13,53.19,27500.0,45.6042,45.6128,45.5527,45.6042,27500.0
2011-11-22 10:30:00,53.2,53.2,53.04,53.09,24500.0,45.6128,45.6128,45.4756,45.5185,24500.0
2011-11-22 10:35:00,53.09,53.16,53.03,53.16,115500.0,45.5185,45.5785,45.467,45.5785,115500.0
2011-11-22 10:40:00,53.15,53.19,53.09,53.13,11200.0,45.5699,45.6042,45.5185,45.5527,11200.0
2011-11-22 10:45:00,53.16,53.19,53.07,53.12,30000.0,45.5785,45.6042,45.5013,45.5442,30000.0
2011-11-22 10:50:00,53.11,53.13,53.04,53.1,48900.0,45.5356,45.5527,45.4756,45.527,48900.0
2011-11-22 10:55:00,53.1,53.13,53.0,53.05,18800.0,45.527,45.5527,45.4413,45.4842,18800.0
2011-11-22 11:00:00,53.05,53.11,53.01,53.02,17300.0,45.4842,45.5356,45.4499,45.4584,17300.0
2011-11-22 11:05:00,53.02,53.1,53.0,53.05,24000.0,45.4584,45.527,45.4413,45.4842,24000.0
2011-11-22 11:10:00,53.06,53.13,53.04,53.09,19900.0,45.4927,45.5527,45.4756,45.5185,19900.0
2011-11-22 11:15:00,53.09,53.17,53.04,53.14,47300.0,45.5185,45.587,45.4756,45.5613,47300.0
2011-11-22 11:20:00,53.13,53.13,53.0,53.09,20900.0,45.5527,45.5527,45.4413,45.5185,20900.0
2011-11-22 11:25:00,53.07,53.12,53.04,53.1,15300.0,45.5013,45.5442,45.4756,45.527,15300.0
2011-11-22 11:30:00,53.1,53.14,53.0,53.01,60900.0,45.527,45.5613,45.4413,45.4499,60900.0
2011-11-22 11:35:00,53.02,53.08,53.01,53.02,26800.0,45.4584,45.5099,45.4499,45.4584,26800.0
2011-11-22 11:40:00,53.03,53.05,52.94,53.02,58200.0,45.467,45.4842,45.3898,45.4584,58200.0
2011-11-22 11:45:00,53.01,53.1,53.0,53.02,14700.0,45.4499,45.527,45.4413,45.4584,14700.0
2011-11-22 11:50:00,53.06,53.14,53.05,53.14,16800.0,45.4927,45.5613,45.4842,45.5613,16800.0
2011-11-22 11:55:00,53.12,53.16,53.06,53.11,57100.0,45.5442,45.5785,45.4927,45.5356,57100.0
2011-11-22 12:00:00,53.15,53.27,53.13,53.22,49500.0,45.5699,45.6728,45.5527,45.6299,49500.0
2011-11-22 12:05:00,53.22,53.45,53.17,53.37,28000.0,45.6299,45.8271,45.587,45.7585,28000.0
2011-11-22 12:10:00,53.36,53.37,53.21,53.26,15500.0,45.7499,45.7585,45.6213,45.6642,15500.0
2011-11-22 12:15:00,53.26,53.39,53.25,53.33,18500.0,45.6642,45.7757,45.6556,45.7242,18500.0
2011-11-22 12:20:00,53.32,53.35,53.27,53.32,14800.0,45.7157,45.7414,45.6728,45.7157,14800.0
2011-11-22 12:25:00,53.32,53.36,53.16,53.19,40600.0,45.7157,45.7499,45.5785,45.6042,40600.0
2011-11-22 12:30:00,53.2,53.34,53.16,53.34,25200.0,45.6128,45.7328,45.5785,45.7328,25200.0
2011-11-22 12:35:00,53.35,53.39,53.3,53.35,35800.0,45.7414,45.7757,45.6985,45.7414,35800.0
2011-11-22 12:40:00,53.36,53.36,53.3,53.31,15700.0,45.7499,45.7499,45.6985,45.7071,15700.0
2011-11-22 12:45:00,53.32,53.36,53.28,53.28,18900.0,45.7157,45.7499,45.6814,45.6814,18900.0
2011-11-22 12:50:00,53.32,53.45,53.31,53.36,27300.0,45.7157,45.8271,45.7071,45.7499,27300.0
2011-11-22 12:55:00,53.36,53.45,53.33,53.41,37600.0,45.7499,45.8271,45.7242,45.7928,37600.0
2011-11-22 13:00:00,53.43,53.55,53.43,53.5,30200.0,45.81,45.9128,45.81,45.87,30200.0
2011-11-22 13:05:00,53.5,53.54,53.4,53.41,57800.0,45.87,45.9043,45.7842,45.7928,57800.0
2011-11-22 13:10:00,53.41,53.47,53.36,53.47,31700.0,45.7928,45.8443,45.7499,45.8443,31700.0
2011-11-22 13:15:00,53.47,53.5,53.36,53.46,66500.0,45.8443,45.87,45.7499,45.8357,66500.0
2011-11-22 13:20:00,53.48,53.53,53.39,53.42,26200.0,45.8528,45.8957,45.7757,45.8014,26200.0
2011-11-22 13:25:00,53.42,53.46,53.36,53.38,29600.0,45.8014,45.8357,45.7499,45.7671,29600.0
2011-11-22 13:30:00,53.38,53.47,53.38,53.47,16700.0,45.7671,45.8443,45.7671,45.8443,16700.0
2011-11-22 13:35:00,53.49,53.53,53.46,53.52,17300.0,45.8614,45.8957,45.8357,45.8871,17300.0
2011-11-22 13:40:00,53.53,53.53,53.4,53.45,26000.0,45.8957,45.8957,45.7842,45.8271,26000.0
2011-11-22 13:45:00,53.46,53.51,53.39,53.5,23800.0,45.8357,45.8786,45.7757,45.87,23800.0
2011-11-22 13:50:00,53.5,53.5,53.4,53.4,32800.0,45.87,45.87,45.7842,45.7842,32800.0
2011-11-22 13:55:00,53.4,53.4,53.24,53.28,42500.0,45.7842,45.7842,45.6471,45.6814,42500.0
2011-11-22 14:00:00,53.28,53.3,53.24,53.26,26800.0,45.6814,45.6985,45.6471,45.6642,26800.0
2011-11-22 14:05:00,53.26,53.26,53.19,53.23,140500.0,45.6642,45.6642,45.6042,45.6385,140500.0
2011-11-22 14:10:00,53.23,53.29,53.23,53.25,26900.0,45.6385,45.6899,45.6385,45.6556,26900.0
2011-11-22 14:15:00,53.24,53.33,53.23,53.31,17500.0,45.6471,45.7242,45.6385,45.7071,17500.0
2011-11-22 14:20:00,53.31,53.31,53.15,53.22,64800.0,45.7071,45.7071,45.5699,45.6299,64800.0
2011-11-22 14:25:00,53.22,53.3,53.22,53.26,40500.0,45.6299,45.6985,45.6299,45.6642,40500.0
2011-11-22 14:30:00,53.25,53.27,53.13,53.17,22200.0,45.6556,45.6728,45.5527,45.587,22200.0
2011-11-22 14:35:00,53.17,53.19,53.1,53.1,19600.0,45.587,45.6042,45.527,45.527,19600.0
2011-11-22 14:40:00,53.13,53.19,53.1,53.16,19700.0,45.5527,45.6042,45.527,45.5785,19700.0
2011-11-22 14:45:00,53.17,53.2,53.08,53.09,22300.0,45.587,45.6128,45.5099,45.5185,22300.0
2011-11-22 14:50:00,53.09,53.11,52.92,52.95,21400.0,45.5185,45.5356,45.3727,45.3984,21400.0
2011-11-22 14:55:00,52.96,52.96,52.79,52.87,58500.0,45.407,45.407,45.2612,45.3298,58500.0
2011-11-22 15:00:00,52.86,52.9,52.76,52.77,45900.0,45.3213,45.3556,45.2355,45.2441,45900.0
2011-11-22 15:05:00,52.77,52.87,52.71,52.81,59400.0,45.2441,45.3298,45.1926,45.2784,59400.0
2011-11-22 15:10:00,52.81,52.88,52.76,52.86,23600.0,45.2784,45.3384,45.2355,45.3213,23600.0
2011-11-22 15:15:00,52.85,52.94,52.82,52.91,26200.0,45.3127,45.3898,45.287,45.3641,26200.0
2011-11-22 15:20:00,52.93,52.96,52.85,52.93,30100.0,45.3813,45.407,45.3127,45.3813,30100.0
2011-11-22 15:25:00,52.94,53.01,52.94,52.99,24800.0,45.3898,45.4499,45.3898,45.4327,24800.0
2011-11-22 15:30:00,52.99,53.05,52.96,52.98,63300.0,45.4327,45.4842,45.407,45.4241,63300.0
2011-11-22 15:35:00,52.99,53.03,52.92,52.92,25300.0,45.4327,45.467,45.3727,45.3727,25300.0
2011-11-22 15:40:00,52.92,52.96,52.9,52.92,25300.0,45.3727,45.407,45.3556,45.3727,25300.0
2011-11-22 15:45:00,52.91,53.02,52.91,52.96,56500.0,45.3641,45.4584,45.3641,45.407,56500.0
2011-11-22 15:50:00,52.97,53.05,52.91,53.04,57900.0,45.4156,45.4842,45.3641,45.4756,57900.0
2011-11-22 15:55:00,53.05,53.08,52.95,52.98,92100.0,45.4842,45.5099,45.3984,45.4241,92100.0
2011-11-23 09:30:00,52.54,52.57,52.5,52.5,11400.0,45.0469,45.0726,45.0126,45.0126,11400.0
2011-11-23 09:35:00,52.55,52.66,52.5,52.58,9700.0,45.0555,45.1498,45.0126,45.0812,9700.0
2011-11-23 09:40:00,52.56,52.6,52.42,52.46,17700.0,45.064,45.0983,44.944,44.9783,17700.0
2011-11-23 09:45:00,52.46,52.67,52.42,52.57,44800.0,44.9783,45.1584,44.944,45.0726,44800.0
2011-11-23 09:50:00,52.55,52.67,52.48,52.66,35900.0,45.0555,45.1584,44.9954,45.1498,35900.0
2011-11-23 09:55:00,52.64,52.64,52.43,52.44,22400.0,45.1326,45.1326,44.9526,44.9612,22400.0
2011-11-23 10:00:00,52.42,52.43,52.32,52.4,45500.0,44.944,44.9526,44.8583,44.9269,45500.0
2011-11-23 10:05:00,52.4,52.65,52.4,52.65,64800.0,44.9269,45.1412,44.9269,45.1412,64800.0
2011-11-23 10:10:00,52.65,52.78,52.63,52.71,96900.0,45.1412,45.2527,45.1241,45.1926,96900.0
2011-11-23 10:15:00,52.7,52.79,52.69,52.76,97900.0,45.1841,45.2612,45.1755,45.2355,97900.0
2011-11-23 10:20:00,52.76,52.87,52.73,52.87,73000.0,45.2355,45.3298,45.2098,45.3298,73000.0
2011-11-23 10:25:00,52.87,52.89,52.78,52.81,40600.0,45.3298,45.347,45.2527,45.2784,40600.0
2011-11-23 10:30:00,52.82,52.82,52.62,52.71,40300.0,45.287,45.287,45.1155,45.1926,40300.0
2011-11-23 10:35:00,52.7,52.78,52.67,52.73,21700.0,45.1841,45.2527,45.1584,45.2098,21700.0
2011-11-23 10:40:00,52.72,52.73,52.6,52.63,27100.0,45.2012,45.2098,45.0983,45.1241,27100.0
2011-11-23 10:45:00,52.65,52.66,52.52,52.55,40800.0,45.1412,45.1498,45.0297,45.0555,40800.0
2011-11-23 10:50:00,52.53,52.6,52.5,52.53,68000.0,45.0383,45.0983,45.0126,45.0383,68000.0
2011-11-23 10:55:00,52.53,52.54,52.39,52.39,32100.0,45.0383,45.0469,44.9183,44.9183,32100.0
2011-11-23 11:00:00,52.39,52.42,52.36,52.38,43800.0,44.9183,44.944,44.8926,44.9097,43800.0
2011-11-23 11:05:00,52.4,52.41,52.32,52.35,49900.0,44.9269,44.9354,44.8583,44.884,49900.0
2011-11-23 11:10:00,52.36,52.4,52.31,52.34,22000.0,44.8926,44.9269,44.8497,44.8754,22000.0
2011-11-23 11:15:00,52.34,52.41,52.27,52.39,29100.0,44.8754,44.9354,44.8154,44.9183,29100.0
2011-11-23 11:20:00,52.39,52.51,52.35,52.5,20200.0,44.9183,45.0212,44.884,45.0126,20200.0
2011-11-23 11:25:00,52.5,52.58,52.44,52.44,39800.0,45.0126,45.0812,44.9612,44.9612,39800.0
2011-11-23 11:30:00,52.44,52.46,52.34,52.35,36800.0,44.9612,44.9783,44.8754,44.884,36800.0
2011-11-23 11:35:00,52.36,52.52,52.31,52.49,31500.0,44.8926,45.0297,44.8497,45.004,31500.0
2011-11-23 11:40:00,52.48,52.57,52.45,52.51,16900.0,44.9954,45.0726,44.9697,45.0212,16900.0
2011-11-23 11:45:00,52.5,52.57,52.5,52.57,12200.0,45.0126,45.0726,45.0126,45.0726,12200.0
2011-11-23 11:50:00,52.57,52.67,52.57,52.65,15300.0,45.0726,45.1584,45.0726,45.1412,15300.0
2011-11-23 11:55:00,52.64,52.64,52.56,52.6,10900.0,45.1326,45.1326,45.064,45.0983,10900.0
2011-11-23 12:00:00,52.59,52.74,52.59,52.74,14300.0,45.0898,45.2184,45.0898,45.2184,14300.0
2011-11-23 12:05:00,52.75,52.79,52.72,52.73,16100.0,45.2269,45.2612,45.2012,45.2098,16100.0
2011-11-23 12:10:00,52.74,52.8,52.73,52.74,9200.0,45.2184,45.2698,45.2098,45.2184,9200.0
2011-11-23 12:15:00,52.74,52.78,52.68,52.74,21600.0,45.2184,45.2527,45.1669,45.2184,21600.0
2011-11-23 12:20:00,52.74,52.78,52.71,52.76,16400.0,45.2184,45.2527,45.1926,45.2355,16400.0
2011-11-23 12:25:00,52.76,52.79,52.76,52.76,13400.0,45.2355,45.2612,45.2355,45.2355,13400.0
2011-11-23 12:30:00,52.76,52.79,52.72,52.77,49900.0,45.2355,45.2612,45.2012,45.2441,49900.0
2011-11-23 12:35:00,52.77,52.84,52.77,52.84,12500.0,45.2441,45.3041,45.2441,45.3041,12500.0
2011-11-23 12:40:00,52.82,52.87,52.8,52.86,12500.0,45.287,45.3298,45.2698,45.3213,12500.0
2011-11-23 12:45:00,52.86,52.87,52.79,52.79,20100.0,45.3213,45.3298,45.2612,45.2612,20100.0
2011-11-23 12:50:00,52.8,52.9,52.78,52.89,26700.0,45.2698,45.3556,45.2527,45.347,26700.0
2011-11-23 12:55:00,52.89,52.93,52.86,52.92,10200.0,45.347,45.3813,45.3213,45.3727,10200.0
2011-11-23 13:00:00,52.91,52.91,52.84,52.9,15800.0,45.3641,45.3641,45.3041,45.3556,15800.0
2011-11-23 13:05:00,52.9,52.93,52.88,52.91,13900.0,45.3556,45.3813,45.3384,45.3641,13900.0
2011-11-23 13:10:00,52.9,52.95,52.84,52.84,32600.0,45.3556,45.3984,45.3041,45.3041,32600.0
2011-11-23 13:15:00,52.84,53.04,52.84,53.02,54200.0,45.3041,45.4756,45.3041,45.4584,54200.0
2011-11-23 13:20:00,53.03,53.05,53.0,53.02,41400.0,45.467,45.4842,45.4413,45.4584,41400.0
2011-11-23 13:25:00,53.02,53.08,53.02,53.05,21200.0,45.4584,45.5099,45.4584,45.4842,21200.0
2011-11-23 13:30:00,53.05,53.13,53.04,53.06,24000.0,45.4842,45.5527,45.4756,45.4927,24000.0
2011-11-23 13:35:00,53.05,53.08,53.03,53.03,10500.0,45.4842,45.5099,45.467,45.467,10500.0
2011-11-23 13:40:00,53.03,53.04,52.95,52.95,28300.0,45.467,45.4756,45.3984,45.3984,28300.0
2011-11-23 13:45:00,52.96,53.05,52.96,52.99,15300.0,45.407,45.4842,45.407,45.4327,15300.0
2011-11-23 13:50:00,52.98,53.07,52.98,53.05,43200.0,45.4241,45.5013,45.4241,45.4842,43200.0
2011-11-23 13:55:00,53.06,53.09,52.98,53.02,45000.0,45.4927,45.5185,45.4241,45.4584,45000.0
2011-11-23 14:00:00,53.01,53.11,52.99,53.11,33000.0,45.4499,45.5356,45.4327,45.5356,33000.0
2011-11-23 14:05:00,53.11,53.12,53.02,53.07,20500.0,45.5356,45.5442,45.4584,45.5013,20500.0
2011-11-23 14:10:00,53.07,53.08,53.0,53.01,40900.0,45.5013,45.5099,45.4413,45.4499,40900.0
2011-11-23 14:15:00,53.01,53.04,53.0,53.01,28600.0,45.4499,45.4756,45.4413,45.4499,28600.0
2011-11-23 14:20:00,53.0,53.03,53.0,53.0,33000.0,45.4413,45.467,45.4413,45.4413,33000.0
2011-11-23 14:25:00,53.0,53.03,52.95,53.0,60700.0,45.4413,45.467,45.3984,45.4413,60700.0
2011-11-23 14:30:00,53.0,53.11,52.99,53.1,50700.0,45.4413,45.5356,45.4327,45.527,50700.0
2011-11-23 14:35:00,53.1,53.14,53.08,53.13,15700.0,45.527,45.5613,45.5099,45.5527,15700.0
2011-11-23 14:40:00,53.12,53.14,53.1,53.11,15800.0,45.5442,45.5613,45.527,45.5356,15800.0
2011-11-23 14:45:00,53.11,53.15,53.08,53.1,45700.0,45.5356,45.5699,45.5099,45.527,45700.0
2011-11-23 14:50:00,53.12,53.12,53.08,53.08,22900.0,45.5442,45.5442,45.5099,45.5099,22900.0
2011-11-23 14:55:00,53.06,53.06,52.95,52.99,56300.0,45.4927,45.4927,45.3984,45.4327,56300.0
2011-11-23 15:00:00,53.0,53.1,52.96,53.03,79400.0,45.4413,45.527,45.407,45.467,79400.0
2011-11-23 15:05:00,53.04,53.07,52.99,53.03,48400.0,45.4756,45.5013,45.4327,45.467,48400.0
2011-11-23 15:10:00,53.03,53.11,52.94,53.1,59800.0,45.467,45.5356,45.3898,45.527,59800.0
2011-11-23 15:15:00,53.11,53.12,53.02,53.04,46300.0,45.5356,45.5442,45.4584,45.4756,46300.0
2011-11-23 15:20:00,53.03,53.13,53.02,53.06,118200.0,45.467,45.5527,45.4584,45.4927,118200.0
2011-11-23 15:25:00,53.05,53.06,52.97,53.01,48900.0,45.4842,45.4927,45.4156,45.4499,48900.0
2011-11-23 15:30:00,52.99,53.01,52.95,52.97,62900.0,45.4327,45.4499,45.3984,45.4156,62900.0
2011-11-23 15:35:00,52.96,53.0,52.95,52.95,108700.0,45.407,45.4413,45.3984,45.3984,108700.0
2011-11-23 15:40:00,52.96,53.01,52.92,53.0,155500.0,45.407,45.4499,45.3727,45.4413,155500.0
2011-11-23 15:45:00,53.0,53.0,52.87,52.88,90200.0,45.4413,45.4413,45.3298,45.3384,90200.0
2011-11-23 15:50:00,52.89,53.01,52.87,52.95,113100.0,45.347,45.4499,45.3298,45.3984,113100.0
2011-11-23 15:55:00,52.96,52.96,52.67,52.69,253100.0,45.407,45.407,45.1584,45.1755,253100.0
2011-11-25 09:30:00,52.41,52.63,52.35,52.63,27200.0,44.9354,45.1241,44.884,45.1241,27200.0
2011-11-25 09:35:00,52.66,53.0,52.66,52.95,13500.0,45.1498,45.4413,45.1498,45.3984,13500.0
2011-11-25 09:40:00,52.91,53.03,52.89,52.96,48700.0,45.3641,45.467,45.347,45.407,48700.0
2011-11-25 09:45:00,52.96,52.96,52.69,52.71,53300.0,45.407,45.407,45.1755,45.1926,53300.0
2011-11-25 09:50:00,52.71,52.91,52.65,52.76,26500.0,45.1926,45.3641,45.1412,45.2355,26500.0
2011-11-25 09:55:00,52.76,53.0,52.75,52.89,67100.0,45.2355,45.4413,45.2269,45.347,67100.0
2011-11-25 10:00:00,52.91,53.04,52.87,52.99,52300.0,45.3641,45.4756,45.3298,45.4327,52300.0
2011-11-25 10:05:00,52.98,53.21,52.98,53.2,39400.0,45.4241,45.6213,45.4241,45.6128,39400.0
2011-11-25 10:10:00,53.2,53.3,53.18,53.28,41100.0,45.6128,45.6985,45.5956,45.6814,41100.0
2011-11-25 10:15:00,53.29,53.35,53.26,53.33,59700.0,45.6899,45.7414,45.6642,45.7242,59700.0
2011-11-25 10:20:00,53.33,53.34,53.27,53.32,40200.0,45.7242,45.7328,45.6728,45.7157,40200.0
2011-11-25 10:25:00,53.31,53.33,53.18,53.23,33700.0,45.7071,45.7242,45.5956,45.6385,33700.0
2011-11-25 10:30:00,53.23,53.26,53.17,53.24,23100.0,45.6385,45.6642,45.587,45.6471,23100.0
2011-11-25 10:35:00,53.23,53.3,53.21,53.24,38500.0,45.6385,45.6985,45.6213,45.6471,38500.0
2011-11-25 10:40:00,53.24,53.36,53.23,53.34,38900.0,45.6471,45.7499,45.6385,45.7328,38900.0
2011-11-25 10:45:00,53.34,53.38,53.3,53.36,37100.0,45.7328,45.7671,45.6985,45.7499,37100.0
2011-11-25 10:50:00,53.36,53.46,53.3,53.38,38200.0,45.7499,45.8357,45.6985,45.7671,38200.0
2011-11-25 10:55:00,53.38,53.49,53.38,53.45,48900.0,45.7671,45.8614,45.7671,45.8271,48900.0
2011-11-25 11:00:00,53.46,53.49,53.38,53.44,65500.0,45.8357,45.8614,45.7671,45.8185,65500.0
2011-11-25 11:05:00,53.45,53.51,53.44,53.5,36100.0,45.8271,45.8786,45.8185,45.87,36100.0
2011-11-25 11:10:00,53.5,53.51,53.35,53.39,63800.0,45.87,45.8786,45.7414,45.7757,63800.0
2011-11-25 11:15:00,53.39,53.48,53.33,53.44,33000.0,45.7757,45.8528,45.7242,45.8185,33000.0
2011-11-25 11:20:00,53.44,53.51,53.42,53.5,29100.0,45.8185,45.8786,45.8014,45.87,29100.0
2011-11-25 11:25:00,53.49,53.51,53.43,53.44,43200.0,45.8614,45.8786,45.81,45.8185,43200.0
2011-11-25 11:30:00,53.43,53.54,53.43,53.49,38300.0,45.81,45.9043,45.81,45.8614,38300.0
2011-11-25 11:35:00,53.5,53.52,53.45,53.47,32200.0,45.87,45.8871,45.8271,45.8443,32200.0
2011-11-25 11:40:00,53.48,53.52,53.41,53.41,47300.0,45.8528,45.8871,45.7928,45.7928,47300.0
2011-11-25 11:45:00,53.41,53.48,53.38,53.48,32900.0,45.7928,45.8528,45.7671,45.8528,32900.0
2011-11-25 11:50:00,53.48,53.48,53.3,53.32,43300.0,45.8528,45.8528,45.6985,45.7157,43300.0
2011-11-25 11:55:00,53.33,53.44,53.32,53.34,35800.0,45.7242,45.8185,45.7157,45.7328,35800.0
2011-11-25 12:00:00,53.33,53.41,53.3,53.32,28900.0,45.7242,45.7928,45.6985,45.7157,28900.0
2011-11-25 12:05:00,53.31,53.43,53.29,53.34,36700.0,45.7071,45.81,45.6899,45.7328,36700.0
2011-11-25 12:10:00,53.33,53.41,53.28,53.39,31400.0,45.7242,45.7928,45.6814,45.7757,31400.0
2011-11-25 12:15:00,53.4,53.44,53.3,53.42,44000.0,45.7842,45.8185,45.6985,45.8014,44000.0
2011-11-25 12:20:00,53.41,53.47,53.39,53.47,38100.0,45.7928,45.8443,45.7757,45.8443,38100.0
2011-11-25 12:25:00,53.47,53.51,53.42,53.44,45500.0,45.8443,45.8786,45.8014,45.8185,45500.0
2011-11-25 12:30:00,53.45,53.51,53.4,53.49,25400.0,45.8271,45.8786,45.7842,45.8614,25400.0
2011-11-25 12:35:00,53.48,53.48,53.34,53.36,31100.0,45.8528,45.8528,45.7328,45.7499,31100.0
2011-11-25 12:40:00,53.38,53.42,53.31,53.36,32800.0,45.7671,45.8014,45.7071,45.7499,32800.0
2011-11-25 12:45:00,53.36,53.5,53.33,53.5,38400.0,45.7499,45.87,45.7242,45.87,38400.0
2011-11-25 12:50:00,53.5,53.56,53.47,53.52,56400.0,45.87,45.9214,45.8443,45.8871,56400.0
2011-11-25 12:55:00,53.52,53.53,53.44,53.44,102600.0,45.8871,45.8957,45.8185,45.8185,102600.0
2011-11-28 09:30:00,54.68,54.9,54.6,54.88,42800.0,46.8817,47.0703,46.8131,47.0532,42800.0
2011-11-28 09:35:00,54.89,55.09,54.65,55.03,93100.0,47.0617,47.2332,46.856,47.1818,93100.0
2011-11-28 09:40:00,55.06,55.06,54.77,54.85,28000.0,47.2075,47.2075,46.9589,47.0274,28000.0
2011-11-28 09:45:00,54.83,54.84,54.58,54.65,28400.0,47.0103,47.0189,46.796,46.856,28400.0
2011-11-28 09:50:00,54.67,54.98,54.67,54.96,32200.0,46.8731,47.1389,46.8731,47.1218,32200.0
2011-11-28 09:55:00,54.98,55.1,54.95,55.08,25700.0,47.1389,47.2418,47.1132,47.2246,25700.0
2011-11-28 10:00:00,55.07,55.1,54.97,55.01,22500.0,47.2161,47.2418,47.1303,47.1646,22500.0
2011-11-28 10:05:00,55.02,55.1,54.97,55.03,31000.0,47.1732,47.2418,47.1303,47.1818,31000.0
2011-11-28 10:10:00,55.02,55.1,54.99,55.03,23800.0,47.1732,47.2418,47.1475,47.1818,23800.0
2011-11-28 10:15:00,55.04,55.1,55.03,55.1,44400.0,47.1903,47.2418,47.1818,47.2418,44400.0
2011-11-28 10:20:00,55.09,55.09,55.01,55.07,19500.0,47.2332,47.2332,47.1646,47.2161,19500.0
2011-11-28 10:25:00,55.07,55.1,55.02,55.05,18900.0,47.2161,47.2418,47.1732,47.1989,18900.0
2011-11-28 10:30:00,55.05,55.14,55.04,55.11,33200.0,47.1989,47.2761,47.1903,47.2504,33200.0
2011-11-28 10:35:00,55.11,55.16,55.06,55.06,18400.0,47.2504,47.2932,47.2075,47.2075,18400.0
2011-11-28 10:40:00,55.07,55.1,55.04,55.05,21400.0,47.2161,47.2418,47.1903,47.1989,21400.0
2011-11-28 10:45:00,55.05,55.09,55.04,55.06,14600.0,47.1989,47.2332,47.1903,47.2075,14600.0
2011-11-28 10:50:00,55.06,55.11,55.05,55.11,17900.0,47.2075,47.2504,47.1989,47.2504,17900.0
2011-11-28 10:55:00,55.11,55.14,55.11,55.13,13900.0,47.2504,47.2761,47.2504,47.2675,13900.0
2011-11-28 11:00:00,55.11,55.21,55.09,55.13,36500.0,47.2504,47.3361,47.2332,47.2675,36500.0
2011-11-28 11:05:00,55.15,55.17,55.0,55.04,63600.0,47.2847,47.3018,47.1561,47.1903,63600.0
2011-11-28 11:10:00,55.04,55.05,54.99,55.0,13300.0,47.1903,47.1989,47.1475,47.1561,13300.0
2011-11-28 11:15:00,55.01,55.09,55.01,55.08,17100.0,47.1646,47.2332,47.1646,47.2246,17100.0
2011-11-28 11:20:00,55.08,55.14,55.01,55.13,28100.0,47.2246,47.2761,47.1646,47.2675,28100.0
2011-11-28 11:25:00,55.13,55.21,55.11,55.2,14900.0,47.2675,47.3361,47.2504,47.3275,14900.0
2011-11-28 11:30:00,55.2,55.26,55.16,55.21,40700.0,47.3275,47.379,47.2932,47.3361,40700.0
2011-11-28 11:35:00,55.2,55.22,55.15,55.21,15600.0,47.3275,47.3447,47.2847,47.3361,15600.0
2011-11-28 11:40:00,55.21,55.23,55.14,55.15,17800.0,47.3361,47.3533,47.2761,47.2847,17800.0
2011-11-28 11:45:00,55.14,55.21,55.13,55.18,28000.0,47.2761,47.3361,47.2675,47.3104,28000.0
2011-11-28 11:50:00,55.18,55.2,55.1,55.17,21100.0,47.3104,47.3275,47.2418,47.3018,21100.0
2011-11-28 11:55:00,55.17,55.21,55.11,55.11,11900.0,47.3018,47.3361,47.2504,47.2504,11900.0
2011-11-28 12:00:00,55.11,55.12,55.08,55.1,31100.0,47.2504,47.2589,47.2246,47.2418,31100.0
2011-11-28 12:05:00,55.11,55.16,55.06,55.06,17100.0,47.2504,47.2932,47.2075,47.2075,17100.0
2011-11-28 12:10:00,55.06,55.13,55.05,55.11,22000.0,47.2075,47.2675,47.1989,47.2504,22000.0
2011-11-28 12:15:00,55.12,55.14,55.09,55.13,19900.0,47.2589,47.2761,47.2332,47.2675,19900.0
2011-11-28 12:20:00,55.12,55.16,55.12,55.14,13900.0,47.2589,47.2932,47.2589,47.2761,13900.0
2011-11-28 12:25:00,55.15,55.15,55.09,55.1,10100.0,47.2847,47.2847,47.2332,47.2418,10100.0
2011-11-28 12:30:00,55.09,55.1,55.04,55.08,29400.0,47.2332,47.2418,47.1903,47.2246,29400.0
2011-11-28 12:35:00,55.07,55.1,55.02,55.1,60100.0,47.2161,47.2418,47.1732,47.2418,60100.0
2011-11-28 12:40:00,55.09,55.1,55.04,55.07,31100.0,47.2332,47.2418,47.1903,47.2161,31100.0
2011-11-28 12:45:00,55.07,55.1,55.03,55.03,91200.0,47.2161,47.2418,47.1818,47.1818,91200.0
2011-11-28 12:50:00,55.03,55.13,55.03,55.07,74200.0,47.1818,47.2675,47.1818,47.2161,74200.0
2011-11-28 12:55:00,55.06,55.08,55.04,55.05,29800.0,47.2075,47.2246,47.1903,47.1989,29800.0
2011-11-28 13:00:00,55.05,55.12,55.04,55.08,24800.0,47.1989,47.2589,47.1903,47.2246,24800.0
2011-11-28 13:05:00,55.06,55.13,55.05,55.13,46600.0,47.2075,47.2675,47.1989,47.2675,46600.0
2011-11-28 13:10:00,55.13,55.14,55.07,55.13,23100.0,47.2675,47.2761,47.2161,47.2675,23100.0
2011-11-28 13:15:00,55.13,55.18,55.1,55.14,38400.0,47.2675,47.3104,47.2418,47.2761,38400.0
2011-11-28 13:20:00,55.15,55.2,55.11,55.16,34400.0,47.2847,47.3275,47.2504,47.2932,34400.0
2011-11-28 13:25:00,55.17,55.21,55.11,55.14,25000.0,47.3018,47.3361,47.2504,47.2761,25000.0
2011-11-28 13:30:00,55.14,55.22,55.13,55.13,29300.0,47.2761,47.3447,47.2675,47.2675,29300.0
2011-11-28 13:35:00,55.13,55.21,55.13,55.21,18500.0,47.2675,47.3361,47.2675,47.3361,18500.0
2011-11-28 13:40:00,55.21,55.22,55.19,55.22,21800.0,47.3361,47.3447,47.319,47.3447,21800.0
2011-11-28 13:45:00,55.22,55.25,55.16,55.25,30100.0,47.3447,47.3704,47.2932,47.3704,30100.0
2011-11-28 13:50:00,55.25,55.29,55.22,55.23,70500.0,47.3704,47.4047,47.3447,47.3533,70500.0
2011-11-28 13:55:00,55.23,55.24,55.12,55.16,29400.0,47.3533,47.3618,47.2589,47.2932,29400.0
2011-11-28 14:00:00,55.16,55.23,55.16,55.17,32300.0,47.2932,47.3533,47.2932,47.3018,32300.0
2011-11-28 14:05:00,55.17,55.23,55.14,55.2,67800.0,47.3018,47.3533,47.2761,47.3275,67800.0
2011-11-28 14:10:00,55.21,55.28,55.18,55.23,32400.0,47.3361,47.3961,47.3104,47.3533,32400.0
2011-11-28 14:15:00,55.23,55.29,55.22,55.25,35900.0,47.3533,47.4047,47.3447,47.3704,35900.0
2011-11-28 14:20:00,55.25,55.29,55.2,55.26,33700.0,47.3704,47.4047,47.3275,47.379,33700.0
2011-11-28 14:25:00,55.25,55.26,55.16,55.26,52400.0,47.3704,47.379,47.2932,47.379,52400.0
2011-11-28 14:30:00,55.27,55.27,55.2,55.21,31100.0,47.3875,47.3875,47.3275,47.3361,31100.0
2011-11-28 14:35:00,55.2,55.23,55.11,55.12,34800.0,47.3275,47.3533,47.2504,47.2589,34800.0
2011-11-28 14:40:00,55.12,55.25,55.11,55.23,50900.0,47.2589,47.3704,47.2504,47.3533,50900.0
2011-11-28 14:45:00,55.23,55.27,55.2,55.2,36100.0,47.3533,47.3875,47.3275,47.3275,36100.0
2011-11-28 14:50:00,55.2,55.21,55.13,55.15,19700.0,47.3275,47.3361,47.2675,47.2847,19700.0
2011-11-28 14:55:00,55.15,55.17,55.05,55.11,46900.0,47.2847,47.3018,47.1989,47.2504,46900.0
2011-11-28 15:00:00,55.12,55.15,55.06,55.07,25800.0,47.2589,47.2847,47.2075,47.2161,25800.0
2011-11-28 15:05:00,55.06,55.08,54.93,55.01,93400.0,47.2075,47.2246,47.096,47.1646,93400.0
2011-11-28 15:10:00,54.99,55.1,54.96,55.04,36100.0,47.1475,47.2418,47.1218,47.1903,36100.0
2011-11-28 15:15:00,55.03,55.17,54.99,55.13,86400.0,47.1818,47.3018,47.1475,47.2675,86400.0
2011-11-28 15:20:00,55.13,55.23,55.07,55.16,71500.0,47.2675,47.3533,47.2161,47.2932,71500.0
2011-11-28 15:25:00,55.16,55.21,55.09,55.09,51000.0,47.2932,47.3361,47.2332,47.2332,51000.0
2011-11-28 15:30:00,55.08,55.15,55.03,55.06,66900.0,47.2246,47.2847,47.1818,47.2075,66900.0
2011-11-28 15:35:00,55.05,55.2,55.05,55.12,66000.0,47.1989,47.3275,47.1989,47.2589,66000.0
2011-11-28 15:40:00,55.12,55.16,55.07,55.1,97400.0,47.2589,47.2932,47.2161,47.2418,97400.0
2011-11-28 15:45:00,55.1,55.1,54.99,55.05,141300.0,47.2418,47.2418,47.1475,47.1989,141300.0
2011-11-28 15:50:00,55.04,55.11,55.04,55.1,116500.0,47.1903,47.2504,47.1903,47.2418,116500.0
2011-11-28 15:55:00,55.09,55.4,55.05,55.39,200500.0,47.2332,47.499,47.1989,47.4904,200500.0
2011-11-29 09:30:00,55.39,55.5,55.21,55.27,39700.0,47.4904,47.5847,47.3361,47.3875,39700.0
2011-11-29 09:35:00,55.23,55.29,55.21,55.28,17100.0,47.3533,47.4047,47.3361,47.3961,17100.0
2011-11-29 09:40:00,55.29,55.56,55.28,55.47,34000.0,47.4047,47.6362,47.3961,47.559,34000.0
2011-11-29 09:45:00,55.49,55.5,55.32,55.37,38500.0,47.5762,47.5847,47.4304,47.4733,38500.0
2011-11-29 09:50:00,55.36,55.55,55.36,55.46,51700.0,47.4647,47.6276,47.4647,47.5505,51700.0
2011-11-29 09:55:00,55.46,55.5,55.36,55.5,25700.0,47.5505,47.5847,47.4647,47.5847,25700.0
2011-11-29 10:00:00,55.47,55.71,55.47,55.47,82300.0,47.559,47.7648,47.559,47.559,82300.0
2011-11-29 10:05:00,55.46,55.52,55.42,55.5,47100.0,47.5505,47.6019,47.5162,47.5847,47100.0
2011-11-29 10:10:00,55.51,55.56,55.48,55.53,44400.0,47.5933,47.6362,47.5676,47.6105,44400.0
2011-11-29 10:15:00,55.53,55.56,55.47,55.49,64200.0,47.6105,47.6362,47.559,47.5762,64200.0
2011-11-29 10:20:00,55.5,55.52,55.43,55.49,45000.0,47.5847,47.6019,47.5247,47.5762,45000.0
2011-11-29 10:25:00,55.5,55.54,55.47,55.47,27600.0,47.5847,47.619,47.559,47.559,27600.0
2011-11-29 10:30:00,55.48,55.5,55.46,55.48,31900.0,47.5676,47.5847,47.5505,47.5676,31900.0
2011-11-29 10:35:00,55.48,55.49,55.43,55.46,29600.0,47.5676,47.5762,47.5247,47.5505,29600.0
2011-11-29 10:40:00,55.46,55.63,55.46,55.57,45400.0,47.5505,47.6962,47.5505,47.6448,45400.0
2011-11-29 10:45:00,55.58,55.58,55.41,55.48,38600.0,47.6533,47.6533,47.5076,47.5676,38600.0
2011-11-29 10:50:00,55.48,55.5,55.43,55.5,37900.0,47.5676,47.5847,47.5247,47.5847,37900.0
2011-11-29 10:55:00,55.5,55.53,55.4,55.52,35200.0,47.5847,47.6105,47.499,47.6019,35200.0
2011-11-29 11:00:00,55.51,55.59,55.48,55.53,23300.0,47.5933,47.6619,47.5676,47.6105,23300.0
2011-11-29 11:05:00,55.53,55.56,55.49,55.56,22200.0,47.6105,47.6362,47.5762,47.6362,22200.0
2011-11-29 11:10:00,55.57,55.64,55.53,55.55,20200.0,47.6448,47.7048,47.6105,47.6276,20200.0
2011-11-29 11:15:00,55.55,55.62,55.55,55.6,27800.0,47.6276,47.6876,47.6276,47.6705,27800.0
2011-11-29 11:20:00,55.6,55.61,55.49,55.5,30700.0,47.6705,47.6791,47.5762,47.5847,30700.0
2011-11-29 11:25:00,55.51,55.53,55.45,55.45,54900.0,47.5933,47.6105,47.5419,47.5419,54900.0
2011-11-29 11:30:00,55.46,55.48,55.43,55.45,49900.0,47.5505,47.5676,47.5247,47.5419,49900.0
2011-11-29 11:35:00,55.44,55.56,55.44,55.49,51600.0,47.5333,47.6362,47.5333,47.5762,51600.0
2011-11-29 11:40:00,55.5,55.53,55.47,55.5,38400.0,47.5847,47.6105,47.559,47.5847,38400.0
2011-11-29 11:45:00,55.5,55.51,55.4,55.46,42900.0,47.5847,47.5933,47.499,47.5505,42900.0
2011-11-29 11:50:00,55.46,55.49,55.33,55.36,31800.0,47.5505,47.5762,47.439,47.4647,31800.0
2011-11-29 11:55:00,55.36,55.36,55.33,55.36,21400.0,47.4647,47.4647,47.439,47.4647,21400.0
2011-11-29 12:00:00,55.37,55.39,55.32,55.38,37200.0,47.4733,47.4904,47.4304,47.4819,37200.0
2011-11-29 12:05:00,55.38,55.46,55.38,55.44,38900.0,47.4819,47.5505,47.4819,47.5333,38900.0
2011-11-29 12:10:00,55.43,55.45,55.38,55.39,22000.0,47.5247,47.5419,47.4819,47.4904,22000.0
2011-11-29 12:15:00,55.4,55.41,55.35,55.35,41200.0,47.499,47.5076,47.4561,47.4561,41200.0
2011-11-29 12:20:00,55.36,55.4,55.35,55.35,32700.0,47.4647,47.499,47.4561,47.4561,32700.0
2011-11-29 12:25:00,55.36,55.4,55.35,55.39,20200.0,47.4647,47.499,47.4561,47.4904,20200.0
2011-11-29 12:30:00,55.39,55.39,55.33,55.38,23000.0,47.4904,47.4904,47.439,47.4819,23000.0
2011-11-29 12:35:00,55.38,55.39,55.31,55.31,29400.0,47.4819,47.4904,47.4218,47.4218,29400.0
2011-11-29 12:40:00,55.31,55.34,55.24,55.25,24300.0,47.4218,47.4476,47.3618,47.3704,24300.0
2011-11-29 12:45:00,55.25,55.25,55.16,55.24,41000.0,47.3704,47.3704,47.2932,47.3618,41000.0
2011-11-29 12:50:00,55.24,55.31,55.24,55.27,32400.0,47.3618,47.4218,47.3618,47.3875,32400.0
2011-11-29 12:55:00,55.27,55.29,55.21,55.26,21600.0,47.3875,47.4047,47.3361,47.379,21600.0
2011-11-29 13:00:00,55.26,55.27,55.15,55.16,42500.0,47.379,47.3875,47.2847,47.2932,42500.0
2011-11-29 13:05:00,55.17,55.17,55.07,55.16,41900.0,47.3018,47.3018,47.2161,47.2932,41900.0
2011-11-29 13:10:00,55.16,55.27,55.16,55.25,26600.0,47.2932,47.3875,47.2932,47.3704,26600.0
2011-11-29 13:15:00,55.24,55.24,55.2,55.2,22500.0,47.3618,47.3618,47.3275,47.3275,22500.0
2011-11-29 13:20:00,55.2,55.3,55.19,55.28,24700.0,47.3275,47.4133,47.319,47.3961,24700.0
2011-11-29 13:25:00,55.29,55.37,55.29,55.34,17000.0,47.4047,47.4733,47.4047,47.4476,17000.0
2011-11-29 13:30:00,55.35,55.35,55.2,55.2,19000.0,47.4561,47.4561,47.3275,47.3275,19000.0
2011-11-29 13:35:00,55.21,55.24,55.17,55.2,30800.0,47.3361,47.3618,47.3018,47.3275,30800.0
2011-11-29 13:40:00,55.21,55.21,55.13,55.19,26700.0,47.3361,47.3361,47.2675,47.319,26700.0
2011-11-29 13:45:00,55.19,55.22,55.15,55.21,34300.0,47.319,47.3447,47.2847,47.3361,34300.0
2011-11-29 13:50:00,55.21,55.28,55.15,55.22,41000.0,47.3361,47.3961,47.2847,47.3447,41000.0
2011-11-29 13:55:00,55.21,55.27,55.16,55.24,33500.0,47.3361,47.3875,47.2932,47.3618,33500.0
2011-11-29 14:00:00,55.24,55.24,55.14,55.21,29500.0,47.3618,47.3618,47.2761,47.3361,29500.0
2011-11-29 14:05:00,55.21,55.24,55.15,55.15,29500.0,47.3361,47.3618,47.2847,47.2847,29500.0
2011-11-29 14:10:00,55.15,55.16,55.1,55.11,32700.0,47.2847,47.2932,47.2418,47.2504,32700.0
2011-11-29 14:15:00,55.1,55.13,55.06,55.13,30900.0,47.2418,47.2675,47.2075,47.2675,30900.0
2011-11-29 14:20:00,55.13,55.19,55.1,55.19,28100.0,47.2675,47.319,47.2418,47.319,28100.0
2011-11-29 14:25:00,55.19,55.21,55.11,55.11,34300.0,47.319,47.3361,47.2504,47.2504,34300.0
2011-11-29 14:30:00,55.12,55.18,55.11,55.16,40700.0,47.2589,47.3104,47.2504,47.2932,40700.0
2011-11-29 14:35:00,55.17,55.26,55.13,55.26,38400.0,47.3018,47.379,47.2675,47.379,38400.0
2011-11-29 14:40:00,55.26,55.38,55.25,55.37,33500.0,47.379,47.4819,47.3704,47.4733,33500.0
2011-11-29 14:45:00,55.37,55.41,55.34,55.34,46100.0,47.4733,47.5076,47.4476,47.4476,46100.0
2011-11-29 14:50:00,55.35,55.35,55.27,55.31,48900.0,47.4561,47.4561,47.3875,47.4218,48900.0
2011-11-29 14:55:00,55.3,55.4,55.3,55.39,40500.0,47.4133,47.499,47.4133,47.4904,40500.0
2011-11-29 15:00:00,55.39,55.47,55.39,55.44,43600.0,47.4904,47.559,47.4904,47.5333,43600.0
2011-11-29 15:05:00,55.44,55.44,55.38,55.39,39000.0,47.5333,47.5333,47.4819,47.4904,39000.0
2011-11-29 15:10:00,55.39,55.55,55.38,55.51,54500.0,47.4904,47.6276,47.4819,47.5933,54500.0
2011-11-29 15:15:00,55.51,55.64,55.51,55.63,63400.0,47.5933,47.7048,47.5933,47.6962,63400.0
2011-11-29 15:20:00,55.63,55.66,55.58,55.65,29000.0,47.6962,47.7219,47.6533,47.7134,29000.0
2011-11-29 15:25:00,55.66,55.68,55.6,55.62,38300.0,47.7219,47.7391,47.6705,47.6876,38300.0
2011-11-29 15:30:00,55.63,55.7,55.63,55.66,77700.0,47.6962,47.7562,47.6962,47.7219,77700.0
2011-11-29 15:35:00,55.68,55.7,55.5,55.54,93600.0,47.7391,47.7562,47.5847,47.619,93600.0
2011-11-29 15:40:00,55.55,55.58,55.46,55.47,117900.0,47.6276,47.6533,47.5505,47.559,117900.0
2011-11-29 15:45:00,55.47,55.53,55.43,55.5,105600.0,47.559,47.6105,47.5247,47.5847,105600.0
2011-11-29 15:50:00,55.5,55.56,55.4,55.51,146900.0,47.5847,47.6362,47.499,47.5933,146900.0
2011-11-29 15:55:00,55.51,55.53,55.4,55.43,200500.0,47.5933,47.6105,47.499,47.5247,200500.0
2011-11-30 09:30:00,57.0,57.11,56.83,56.95,103200.0,48.8708,48.9651,48.7251,48.828,103200.0
2011-11-30 09:35:00,56.97,57.09,56.9,57.04,45100.0,48.8451,48.948,48.7851,48.9051,45100.0
2011-11-30 09:40:00,57.02,57.14,56.95,56.98,81500.0,48.888,48.9909,48.828,48.8537,81500.0
2011-11-30 09:45:00,56.95,56.99,56.8,56.83,46000.0,48.828,48.8622,48.6993,48.7251,46000.0
2011-11-30 09:50:00,56.85,57.09,56.81,57.0,79700.0,48.7422,48.948,48.7079,48.8708,79700.0
2011-11-30 09:55:00,56.98,57.03,56.85,56.94,62400.0,48.8537,48.8965,48.7422,48.8194,62400.0
2011-11-30 10:00:00,56.94,57.04,56.94,57.02,90800.0,48.8194,48.9051,48.8194,48.888,90800.0
2011-11-30 10:05:00,57.02,57.03,56.92,56.99,113000.0,48.888,48.8965,48.8022,48.8622,113000.0
2011-11-30 10:10:00,56.98,57.01,56.94,56.96,64000.0,48.8537,48.8794,48.8194,48.8365,64000.0
2011-11-30 10:15:00,56.96,57.01,56.95,57.0,25800.0,48.8365,48.8794,48.828,48.8708,25800.0
2011-11-30 10:20:00,57.0,57.06,56.95,57.01,83600.0,48.8708,48.9223,48.828,48.8794,83600.0
2011-11-30 10:25:00,57.01,57.06,56.96,57.02,65000.0,48.8794,48.9223,48.8365,48.888,65000.0
2011-11-30 10:30:00,57.02,57.03,56.97,57.01,63200.0,48.888,48.8965,48.8451,48.8794,63200.0
2011-11-30 10:35:00,57.0,57.02,56.95,57.01,67600.0,48.8708,48.888,48.828,48.8794,67600.0
2011-11-30 10:40:00,57.01,57.1,57.0,57.1,33100.0,48.8794,48.9566,48.8708,48.9566,33100.0
2011-11-30 10:45:00,57.11,57.16,57.1,57.13,36500.0,48.9651,49.008,48.9566,48.9823,36500.0
2011-11-30 10:50:00,57.12,57.13,57.03,57.04,58100.0,48.9737,48.9823,48.8965,48.9051,58100.0
2011-11-30 10:55:00,57.04,57.2,57.04,57.2,29600.0,48.9051,49.0423,48.9051,49.0423,29600.0
2011-11-30 11:00:00,57.2,57.24,57.18,57.23,25300.0,49.0423,49.0766,49.0251,49.068,25300.0
2011-11-30 11:05:00,57.24,57.26,57.22,57.25,34000.0,49.0766,49.0937,49.0594,49.0852,34000.0
2011-11-30 11:10:00,57.26,57.42,57.26,57.35,48700.0,49.0937,49.2309,49.0937,49.1709,48700.0
2011-11-30 11:15:00,57.36,57.48,57.31,57.47,77300.0,49.1795,49.2824,49.1366,49.2738,77300.0
2011-11-30 11:20:00,57.47,57.48,57.37,57.39,21800.0,49.2738,49.2824,49.1881,49.2052,21800.0
2011-11-30 11:25:00,57.38,57.42,57.36,57.42,22000.0,49.1966,49.2309,49.1795,49.2309,22000.0
2011-11-30 11:30:00,57.43,57.46,57.41,57.45,24100.0,49.2395,49.2652,49.2223,49.2566,24100.0
2011-11-30 11:35:00,57.44,57.55,57.44,57.55,20800.0,49.2481,49.3424,49.2481,49.3424,20800.0
2011-11-30 11:40:00,57.54,57.6,57.51,57.51,34700.0,49.3338,49.3852,49.3081,49.3081,34700.0
2011-11-30 11:45:00,57.52,57.57,57.49,57.52,55800.0,49.3167,49.3595,49.2909,49.3167,55800.0
2011-11-30 11:50:00,57.52,57.56,57.37,57.37,34400.0,49.3167,49.351,49.1881,49.1881,34400.0
2011-11-30 11:55:00,57.37,57.39,57.28,57.3,46000.0,49.1881,49.2052,49.1109,49.128,46000.0
2011-11-30 12:00:00,57.3,57.31,57.23,57.23,40400.0,49.128,49.1366,49.068,49.068,40400.0
2011-11-30 12:05:00,57.24,57.25,57.21,57.24,25500.0,49.0766,49.0852,49.0509,49.0766,25500.0
2011-11-30 12:10:00,57.24,57.24,57.14,57.15,37000.0,49.0766,49.0766,48.9909,48.9994,37000.0
2011-11-30 12:15:00,57.15,57.15,57.06,57.1,40000.0,48.9994,48.9994,48.9223,48.9566,40000.0
2011-11-30 12:20:00,57.09,57.11,57.01,57.02,58400.0,48.948,48.9651,48.8794,48.888,58400.0
2011-11-30 12:25:00,57.02,57.08,56.98,56.99,31100.0,48.888,48.9394,48.8537,48.8622,31100.0
2011-11-30 12:30:00,56.99,57.01,56.97,57.0,36700.0,48.8622,48.8794,48.8451,48.8708,36700.0
2011-11-30 12:35:00,57.0,57.0,56.95,56.95,33500.0,48.8708,48.8708,48.828,48.828,33500.0
2011-11-30 12:40:00,56.96,56.96,56.91,56.93,28200.0,48.8365,48.8365,48.7937,48.8108,28200.0
2011-11-30 12:45:00,56.92,57.06,56.92,57.05,27200.0,48.8022,48.9223,48.8022,48.9137,27200.0
2011-11-30 12:50:00,57.04,57.04,56.94,57.01,22400.0,48.9051,48.9051,48.8194,48.8794,22400.0
2011-11-30 12:55:00,57.02,57.02,56.93,56.99,16000.0,48.888,48.888,48.8108,48.8622,16000.0
2011-11-30 13:00:00,56.98,57.05,56.98,57.05,18300.0,48.8537,48.9137,48.8537,48.9137,18300.0
2011-11-30 13:05:00,57.05,57.07,56.99,57.04,26600.0,48.9137,48.9308,48.8622,48.9051,26600.0
2011-11-30 13:10:00,57.03,57.05,56.98,57.04,22200.0,48.8965,48.9137,48.8537,48.9051,22200.0
2011-11-30 13:15:00,57.04,57.06,57.03,57.03,32200.0,48.9051,48.9223,48.8965,48.8965,32200.0
2011-11-30 13:20:00,57.04,57.1,57.03,57.06,38800.0,48.9051,48.9566,48.8965,48.9223,38800.0
2011-11-30 13:25:00,57.07,57.08,56.99,57.02,44500.0,48.9308,48.9394,48.8622,48.888,44500.0
2011-11-30 13:30:00,57.02,57.02,56.96,56.97,46500.0,48.888,48.888,48.8365,48.8451,46500.0
2011-11-30 13:35:00,56.97,57.0,56.96,56.97,23400.0,48.8451,48.8708,48.8365,48.8451,23400.0
2011-11-30 13:40:00,56.98,56.98,56.88,56.9,34000.0,48.8537,48.8537,48.7679,48.7851,34000.0
2011-11-30 13:45:00,56.89,56.89,56.8,56.8,29700.0,48.7765,48.7765,48.6993,48.6993,29700.0
2011-11-30 13:50:00,56.81,56.82,56.75,56.78,36700.0,48.7079,48.7165,48.6565,48.6822,36700.0
2011-11-30 13:55:00,56.78,56.84,56.77,56.84,35300.0,48.6822,48.7336,48.6736,48.7336,35300.0
2011-11-30 14:00:00,56.84,56.92,56.83,56.89,64000.0,48.7336,48.8022,48.7251,48.7765,64000.0
2011-11-30 14:05:00,56.88,56.92,56.87,56.88,97200.0,48.7679,48.8022,48.7594,48.7679,97200.0
2011-11-30 14:10:00,56.89,56.91,56.85,56.89,65500.0,48.7765,48.7937,48.7422,48.7765,65500.0
2011-11-30 14:15:00,56.88,56.94,56.88,56.92,57800.0,48.7679,48.8194,48.7679,48.8022,57800.0
2011-11-30 14:20:00,56.92,56.93,56.88,56.89,35100.0,48.8022,48.8108,48.7679,48.7765,35100.0
2011-11-30 14:25:00,56.9,56.91,56.88,56.91,24600.0,48.7851,48.7937,48.7679,48.7937,24600.0
2011-11-30 14:30:00,56.91,56.93,56.89,56.92,53200.0,48.7937,48.8108,48.7765,48.8022,53200.0
2011-11-30 14:35:00,56.92,56.93,56.89,56.9,31900.0,48.8022,48.8108,48.7765,48.7851,31900.0
2011-11-30 14:40:00,56.89,56.93,56.88,56.9,40800.0,48.7765,48.8108,48.7679,48.7851,40800.0
2011-11-30 14:45:00,56.91,56.93,56.88,56.92,75500.0,48.7937,48.8108,48.7679,48.8022,75500.0
2011-11-30 14:50:00,56.91,56.95,56.91,56.91,75100.0,48.7937,48.828,48.7937,48.7937,75100.0
2011-11-30 14:55:00,56.93,56.94,56.9,56.9,97900.0,48.8108,48.8194,48.7851,48.7851,97900.0
2011-11-30 15:00:00,56.9,56.98,56.87,56.96,77600.0,48.7851,48.8537,48.7594,48.8365,77600.0
2011-11-30 15:05:00,56.95,56.97,56.93,56.96,65200.0,48.828,48.8451,48.8108,48.8365,65200.0
2011-11-30 15:10:00,56.98,57.1,56.97,57.05,111300.0,48.8537,48.9566,48.8451,48.9137,111300.0
2011-11-30 15:15:00,57.05,57.2,57.03,57.2,116500.0,48.9137,49.0423,48.8965,49.0423,116500.0
2011-11-30 15:20:00,57.21,57.29,57.2,57.23,85300.0,49.0509,49.1195,49.0423,49.068,85300.0
2011-11-30 15:25:00,57.24,57.24,57.13,57.16,130200.0,49.0766,49.0766,48.9823,49.008,130200.0
2011-11-30 15:30:00,57.14,57.16,57.02,57.04,110900.0,48.9909,49.008,48.888,48.9051,110900.0
2011-11-30 15:35:00,57.03,57.1,57.0,57.05,127400.0,48.8965,48.9566,48.8708,48.9137,127400.0
2011-11-30 15:40:00,57.04,57.11,56.93,56.98,212500.0,48.9051,48.9651,48.8108,48.8537,212500.0
2011-11-30 15:45:00,56.99,57.02,56.76,56.8,400800.0,48.8622,48.888,48.665,48.6993,400800.0
2011-11-30 15:50:00,56.8,56.94,56.79,56.85,282500.0,48.6993,48.8194,48.6908,48.7422,282500.0
2011-11-30 15:55:00,56.84,57.18,56.76,57.01,1097800.0,48.7336,49.0251,48.665,48.8794,1097800.0
2011-12-01 09:30:00,55.93,56.0,54.68,55.98,349000.0,47.9534,48.0134,46.8817,47.9963,349000.0
2011-12-01 09:35:00,55.98,56.02,55.9,56.02,133000.0,47.9963,48.0306,47.9277,48.0306,133000.0
2011-12-01 09:40:00,56.01,56.35,56.0,56.35,93600.0,48.022,48.3135,48.0134,48.3135,93600.0
2011-12-01 09:45:00,56.37,56.41,56.19,56.37,196500.0,48.3307,48.365,48.1763,48.3307,196500.0
2011-12-01 09:50:00,56.38,56.45,56.28,56.42,99100.0,48.3392,48.3993,48.2535,48.3735,99100.0
2011-12-01 09:55:00,56.44,56.5,56.34,56.4,53300.0,48.3907,48.4421,48.3049,48.3564,53300.0
2011-12-01 10:00:00,56.4,56.51,56.37,56.48,113200.0,48.3564,48.4507,48.3307,48.425,113200.0
2011-12-01 10:05:00,56.49,56.5,56.33,56.34,117600.0,48.4336,48.4421,48.2964,48.3049,117600.0
2011-12-01 10:10:00,56.34,56.37,56.16,56.26,114200.0,48.3049,48.3307,48.1506,48.2364,114200.0
2011-12-01 10:15:00,56.27,56.27,55.98,56.03,133500.0,48.2449,48.2449,47.9963,48.0392,133500.0
2011-12-01 10:20:00,56.03,56.05,55.81,55.97,171800.0,48.0392,48.0563,47.8505,47.9877,171800.0
2011-12-01 10:25:00,55.96,56.13,55.94,55.99,67900.0,47.9791,48.1249,47.962,48.0049,67900.0
2011-12-01 10:30:00,55.99,56.23,55.98,56.2,81500.0,48.0049,48.2106,47.9963,48.1849,81500.0
2011-12-01 10:35:00,56.2,56.2,56.1,56.17,58300.0,48.1849,48.1849,48.0992,48.1592,58300.0
2011-12-01 10:40:00,56.18,56.19,55.93,55.98,115100.0,48.1678,48.1763,47.9534,47.9963,115100.0
2011-12-01 10:45:00,55.98,55.98,55.78,55.8,177300.0,47.9963,47.9963,47.8248,47.842,177300.0
2011-12-01 10:50:00,55.8,55.91,55.78,55.84,91400.0,47.842,47.9363,47.8248,47.8763,91400.0
2011-12-01 10:55:00,55.85,55.92,55.81,55.86,61200.0,47.8848,47.9448,47.8505,47.8934,61200.0
2011-12-01 11:00:00,55.87,55.9,55.64,55.67,140900.0,47.902,47.9277,47.7048,47.7305,140900.0
2011-12-01 11:05:00,55.68,55.7,55.5,55.52,140900.0,47.7391,47.7562,47.5847,47.6019,140900.0
2011-12-01 11:10:00,55.51,55.55,55.42,55.52,109100.0,47.5933,47.6276,47.5162,47.6019,109100.0
2011-12-01 11:15:00,55.51,55.54,55.45,55.51,140100.0,47.5933,47.619,47.5419,47.5933,140100.0
2011-12-01 11:20:00,55.52,55.54,55.28,55.28,170400.0,47.6019,47.619,47.3961,47.3961,170400.0
2011-12-01 11:25:00,55.29,55.38,55.25,55.36,167800.0,47.4047,47.4819,47.3704,47.4647,167800.0
2011-12-01 11:30:00,55.36,55.4,55.31,55.37,134000.0,47.4647,47.499,47.4218,47.4733,134000.0
2011-12-01 11:35:00,55.36,55.38,55.28,55.33,120500.0,47.4647,47.4819,47.3961,47.439,120500.0
2011-12-01 11:40:00,55.34,55.45,55.3,55.37,145000.0,47.4476,47.5419,47.4133,47.4733,145000.0
2011-12-01 11:45:00,55.38,55.4,55.25,55.26,58400.0,47.4819,47.499,47.3704,47.379,58400.0
2011-12-01 11:50:00,55.26,55.38,55.26,55.32,70100.0,47.379,47.4819,47.379,47.4304,70100.0
2011-12-01 11:55:00,55.32,55.42,55.31,55.35,67700.0,47.4304,47.5162,47.4218,47.4561,67700.0
2011-12-01 12:00:00,55.34,55.39,55.28,55.3,72100.0,47.4476,47.4904,47.3961,47.4133,72100.0
2011-12-01 12:05:00,55.31,55.41,55.3,55.34,115300.0,47.4218,47.5076,47.4133,47.4476,115300.0
2011-12-01 12:10:00,55.33,55.42,55.3,55.42,70400.0,47.439,47.5162,47.4133,47.5162,70400.0
2011-12-01 12:15:00,55.42,55.68,55.42,55.68,88800.0,47.5162,47.7391,47.5162,47.7391,88800.0
2011-12-01 12:20:00,55.67,55.7,55.6,55.69,62700.0,47.7305,47.7562,47.6705,47.7476,62700.0
2011-12-01 12:25:00,55.69,55.7,55.6,55.69,224700.0,47.7476,47.7562,47.6705,47.7476,224700.0
2011-12-01 12:30:00,55.69,55.92,55.69,55.91,103100.0,47.7476,47.9448,47.7476,47.9363,103100.0
2011-12-01 12:35:00,55.91,55.92,55.79,55.81,53800.0,47.9363,47.9448,47.8334,47.8505,53800.0
2011-12-01 12:40:00,55.82,55.83,55.71,55.77,44000.0,47.8591,47.8677,47.7648,47.8162,44000.0
2011-12-01 12:45:00,55.76,55.78,55.75,55.76,45500.0,47.8077,47.8248,47.7991,47.8077,45500.0
2011-12-01 12:50:00,55.76,55.78,55.71,55.75,51800.0,47.8077,47.8248,47.7648,47.7991,51800.0
2011-12-01 12:55:00,55.75,55.75,55.68,55.71,44600.0,47.7991,47.7991,47.7391,47.7648,44600.0
2011-12-01 13:00:00,55.71,55.75,55.69,55.72,91100.0,47.7648,47.7991,47.7476,47.7734,91100.0
2011-12-01 13:05:00,55.71,55.77,55.7,55.72,76300.0,47.7648,47.8162,47.7562,47.7734,76300.0
2011-12-01 13:10:00,55.72,55.86,55.72,55.85,45500.0,47.7734,47.8934,47.7734,47.8848,45500.0
2011-12-01 13:15:00,55.85,55.89,55.8,55.84,65700.0,47.8848,47.9191,47.842,47.8763,65700.0
2011-12-01 13:20:00,55.85,55.85,55.68,55.69,77300.0,47.8848,47.8848,47.7391,47.7476,77300.0
2011-12-01 13:25:00,55.69,55.8,55.69,55.75,58500.0,47.7476,47.842,47.7476,47.7991,58500.0
2011-12-01 13:30:00,55.76,55.78,55.7,55.78,107000.0,47.8077,47.8248,47.7562,47.8248,107000.0
2011-12-01 13:35:00,55.79,55.82,55.64,55.67,55600.0,47.8334,47.8591,47.7048,47.7305,55600.0
2011-12-01 13:40:00,55.66,55.75,55.66,55.75,61400.0,47.7219,47.7991,47.7219,47.7991,61400.0
2011-12-01 13:45:00,55.75,55.9,55.74,55.84,73100.0,47.7991,47.9277,47.7905,47.8763,73100.0
2011-12-01 13:50:00,55.84,55.87,55.71,55.72,72700.0,47.8763,47.902,47.7648,47.7734,72700.0
2011-12-01 13:55:00,55.71,55.8,55.66,55.8,39700.0,47.7648,47.842,47.7219,47.842,39700.0
2011-12-01 14:00:00,55.81,55.9,55.81,55.82,91900.0,47.8505,47.9277,47.8505,47.8591,91900.0
2011-12-01 14:05:00,55.81,55.83,55.77,55.8,44800.0,47.8505,47.8677,47.8162,47.842,44800.0
2011-12-01 14:10:00,55.8,55.87,55.79,55.8,53800.0,47.842,47.902,47.8334,47.842,53800.0
2011-12-01 14:15:00,55.8,55.84,55.72,55.8,83000.0,47.842,47.8763,47.7734,47.842,83000.0
2011-12-01 14:20:00,55.81,55.9,55.79,55.87,73600.0,47.8505,47.9277,47.8334,47.902,73600.0
2011-12-01 14:25:00,55.88,55.91,55.87,55.89,109500.0,47.9106,47.9363,47.902,47.9191,109500.0
2011-12-01 14:30:00,55.9,55.95,55.88,55.93,125700.0,47.9277,47.9706,47.9106,47.9534,125700.0
2011-12-01 14:35:00,55.92,55.94,55.9,55.91,44900.0,47.9448,47.962,47.9277,47.9363,44900.0
2011-12-01 14:40:00,55.91,55.96,55.9,55.93,79100.0,47.9363,47.9791,47.9277,47.9534,79100.0
2011-12-01 14:45:00,55.94,55.95,55.91,55.93,65600.0,47.962,47.9706,47.9363,47.9534,65600.0
2011-12-01 14:50:00,55.93,55.95,55.86,55.91,133700.0,47.9534,47.9706,47.8934,47.9363,133700.0
2011-12-01 14:55:00,55.9,55.94,55.9,55.92,82500.0,47.9277,47.962,47.9277,47.9448,82500.0
2011-12-01 15:00:00,55.92,55.96,55.86,55.86,157200.0,47.9448,47.9791,47.8934,47.8934,157200.0
2011-12-01 15:05:00,55.86,55.97,55.8,55.83,189900.0,47.8934,47.9877,47.842,47.8677,189900.0
2011-12-01 15:10:00,55.84,55.92,55.84,55.89,112900.0,47.8763,47.9448,47.8763,47.9191,112900.0
2011-12-01 15:15:00,55.89,55.91,55.83,55.91,192800.0,47.9191,47.9363,47.8677,47.9363,192800.0
2011-12-01 15:20:00,55.91,55.97,55.87,55.91,159800.0,47.9363,47.9877,47.902,47.9363,159800.0
2011-12-01 15:25:00,55.92,55.96,55.91,55.94,132900.0,47.9448,47.9791,47.9363,47.962,132900.0
2011-12-01 15:30:00,55.93,55.98,55.87,55.87,120800.0,47.9534,47.9963,47.902,47.902,120800.0
2011-12-01 15:35:00,55.87,55.92,55.78,55.81,133900.0,47.902,47.9448,47.8248,47.8505,133900.0
2011-12-01 15:40:00,55.8,55.86,55.8,55.84,143000.0,47.842,47.8934,47.842,47.8763,143000.0
2011-12-01 15:45:00,55.85,55.87,55.69,55.74,188300.0,47.8848,47.902,47.7476,47.7905,188300.0
2011-12-01 15:50:00,55.74,55.74,55.65,55.69,175400.0,47.7905,47.7905,47.7134,47.7476,175400.0
2011-12-01 15:55:00,55.7,55.75,55.61,55.67,367700.0,47.7562,47.7991,47.6791,47.7305,367700.0
2011-12-02 09:30:00,56.77,57.48,56.64,56.72,487100.0,48.6736,49.2824,48.5622,48.6308,487100.0
2011-12-02 09:35:00,56.71,56.74,56.16,56.16,100400.0,48.6222,48.6479,48.1506,48.1506,100400.0
2011-12-02 09:40:00,56.17,56.26,56.02,56.26,80400.0,48.1592,48.2364,48.0306,48.2364,80400.0
2011-12-02 09:45:00,56.26,56.36,56.07,56.36,62600.0,48.2364,48.3221,48.0735,48.3221,62600.0
2011-12-02 09:50:00,56.35,56.41,56.21,56.34,53800.0,48.3135,48.365,48.1935,48.3049,53800.0
2011-12-02 09:55:00,56.34,56.48,56.28,56.43,119500.0,48.3049,48.425,48.2535,48.3821,119500.0
2011-12-02 10:00:00,56.42,56.49,56.4,56.49,43100.0,48.3735,48.4336,48.3564,48.4336,43100.0
2011-12-02 10:05:00,56.49,56.52,56.35,56.35,46300.0,48.4336,48.4593,48.3135,48.3135,46300.0
2011-12-02 10:10:00,56.33,56.48,56.32,56.47,61500.0,48.2964,48.425,48.2878,48.4164,61500.0
2011-12-02 10:15:00,56.47,56.5,56.4,56.42,67700.0,48.4164,48.4421,48.3564,48.3735,67700.0
2011-12-02 10:20:00,56.43,56.54,56.42,56.42,49800.0,48.3821,48.4764,48.3735,48.3735,49800.0
2011-12-02 10:25:00,56.42,56.48,56.36,56.39,19200.0,48.3735,48.425,48.3221,48.3478,19200.0
2011-12-02 10:30:00,56.39,56.43,56.28,56.33,26400.0,48.3478,48.3821,48.2535,48.2964,26400.0
2011-12-02 10:35:00,56.34,56.34,56.11,56.19,29200.0,48.3049,48.3049,48.1077,48.1763,29200.0
2011-12-02 10:40:00,56.19,56.2,56.08,56.13,20900.0,48.1763,48.1849,48.082,48.1249,20900.0
2011-12-02 10:45:00,56.14,56.15,56.12,56.15,18600.0,48.1335,48.142,48.1163,48.142,18600.0
2011-12-02 10:50:00,56.15,56.27,56.14,56.25,45900.0,48.142,48.2449,48.1335,48.2278,45900.0
2011-12-02 10:55:00,56.25,56.26,56.22,56.26,16900.0,48.2278,48.2364,48.2021,48.2364,16900.0
2011-12-02 11:00:00,56.25,56.28,56.2,56.21,40800.0,48.2278,48.2535,48.1849,48.1935,40800.0
2011-12-02 11:05:00,56.2,56.25,56.17,56.21,37500.0,48.1849,48.2278,48.1592,48.1935,37500.0
2011-12-02 11:10:00,56.2,56.24,56.16,56.16,21900.0,48.1849,48.2192,48.1506,48.1506,21900.0
2011-12-02 11:15:00,56.17,56.22,56.17,56.19,25000.0,48.1592,48.2021,48.1592,48.1763,25000.0
2011-12-02 11:20:00,56.2,56.23,56.19,56.23,25900.0,48.1849,48.2106,48.1763,48.2106,25900.0
2011-12-02 11:25:00,56.23,56.25,56.19,56.25,19900.0,48.2106,48.2278,48.1763,48.2278,19900.0
2011-12-02 11:30:00,56.25,56.32,56.24,56.24,26900.0,48.2278,48.2878,48.2192,48.2192,26900.0
2011-12-02 11:35:00,56.23,56.23,56.17,56.22,33100.0,48.2106,48.2106,48.1592,48.2021,33100.0
2011-12-02 11:40:00,56.2,56.25,56.12,56.16,55800.0,48.1849,48.2278,48.1163,48.1506,55800.0
2011-12-02 11:45:00,56.16,56.17,56.05,56.05,33400.0,48.1506,48.1592,48.0563,48.0563,33400.0
2011-12-02 11:50:00,56.06,56.15,55.98,56.15,39000.0,48.0649,48.142,47.9963,48.142,39000.0
2011-12-02 11:55:00,56.16,56.16,56.08,56.09,14300.0,48.1506,48.1506,48.082,48.0906,14300.0
2011-12-02 12:00:00,56.1,56.1,56.0,56.02,26000.0,48.0992,48.0992,48.0134,48.0306,26000.0
2011-12-02 12:05:00,56.02,56.1,55.99,55.99,24100.0,48.0306,48.0992,48.0049,48.0049,24100.0
2011-12-02 12:10:00,55.99,56.1,55.99,56.03,21000.0,48.0049,48.0992,48.0049,48.0392,21000.0
2011-12-02 12:15:00,56.03,56.1,56.02,56.1,13200.0,48.0392,48.0992,48.0306,48.0992,13200.0
2011-12-02 12:20:00,56.1,56.17,56.09,56.15,40000.0,48.0992,48.1592,48.0906,48.142,40000.0
2011-12-02 12:25:00,56.16,56.21,56.15,56.17,18700.0,48.1506,48.1935,48.142,48.1592,18700.0
2011-12-02 12:30:00,56.17,56.18,56.11,56.15,19200.0,48.1592,48.1678,48.1077,48.142,19200.0
2011-12-02 12:35:00,56.15,56.15,56.1,56.14,27100.0,48.142,48.142,48.0992,48.1335,27100.0
2011-12-02 12:40:00,56.15,56.15,56.07,56.07,22100.0,48.142,48.142,48.0735,48.0735,22100.0
2011-12-02 12:45:00,56.07,56.21,56.05,56.21,22600.0,48.0735,48.1935,48.0563,48.1935,22600.0
2011-12-02 12:50:00,56.22,56.23,56.2,56.22,16300.0,48.2021,48.2106,48.1849,48.2021,16300.0
2011-12-02 12:55:00,56.23,56.23,56.13,56.13,19400.0,48.2106,48.2106,48.1249,48.1249,19400.0
2011-12-02 13:00:00,56.13,56.14,56.1,56.12,20000.0,48.1249,48.1335,48.0992,48.1163,20000.0
2011-12-02 13:05:00,56.13,56.22,56.11,56.14,38200.0,48.1249,48.2021,48.1077,48.1335,38200.0
2011-12-02 13:10:00,56.15,56.15,56.05,56.05,20700.0,48.142,48.142,48.0563,48.0563,20700.0
2011-12-02 13:15:00,56.04,56.14,56.0,56.12,38200.0,48.0477,48.1335,48.0134,48.1163,38200.0
2011-12-02 13:20:00,56.12,56.14,56.11,56.13,19100.0,48.1163,48.1335,48.1077,48.1249,19100.0
2011-12-02 13:25:00,56.12,56.12,56.03,56.04,17800.0,48.1163,48.1163,48.0392,48.0477,17800.0
2011-12-02 13:30:00,56.04,56.1,56.01,56.04,28400.0,48.0477,48.0992,48.022,48.0477,28400.0
2011-12-02 13:35:00,56.04,56.05,55.96,55.98,11100.0,48.0477,48.0563,47.9791,47.9963,11100.0
2011-12-02 13:40:00,55.99,56.08,55.99,56.0,17500.0,48.0049,48.082,48.0049,48.0134,17500.0
2011-12-02 13:45:00,56.01,56.12,56.01,56.06,25300.0,48.022,48.1163,48.022,48.0649,25300.0
2011-12-02 13:50:00,56.05,56.1,55.97,55.99,22100.0,48.0563,48.0992,47.9877,48.0049,22100.0
2011-12-02 13:55:00,55.99,56.03,55.96,55.98,16900.0,48.0049,48.0392,47.9791,47.9963,16900.0
2011-12-02 14:00:00,55.97,55.98,55.91,55.91,22000.0,47.9877,47.9963,47.9363,47.9363,22000.0
2011-12-02 14:05:00,55.91,55.94,55.88,55.93,42100.0,47.9363,47.962,47.9106,47.9534,42100.0
2011-12-02 14:10:00,55.93,55.93,55.91,55.93,19700.0,47.9534,47.9534,47.9363,47.9534,19700.0
2011-12-02 14:15:00,55.92,55.94,55.86,55.92,39300.0,47.9448,47.962,47.8934,47.9448,39300.0
2011-12-02 14:20:00,55.92,55.95,55.87,55.95,33500.0,47.9448,47.9706,47.902,47.9706,33500.0
2011-12-02 14:25:00,55.96,55.99,55.94,55.94,17100.0,47.9791,48.0049,47.962,47.962,17100.0
2011-12-02 14:30:00,55.93,55.95,55.86,55.89,29400.0,47.9534,47.9706,47.8934,47.9191,29400.0
2011-12-02 14:35:00,55.89,55.94,55.85,55.94,14000.0,47.9191,47.962,47.8848,47.962,14000.0
2011-12-02 14:40:00,55.94,56.01,55.94,56.0,31500.0,47.962,48.022,47.962,48.0134,31500.0
2011-12-02 14:45:00,55.99,56.01,55.91,55.92,20300.0,48.0049,48.022,47.9363,47.9448,20300.0
2011-12-02 14:50:00,55.92,55.92,55.85,55.91,16300.0,47.9448,47.9448,47.8848,47.9363,16300.0
2011-12-02 14:55:00,55.91,55.93,55.8,55.81,23400.0,47.9363,47.9534,47.842,47.8505,23400.0
2011-12-02 15:00:00,55.81,55.97,55.8,55.97,26600.0,47.8505,47.9877,47.842,47.9877,26600.0
2011-12-02 15:05:00,55.97,56.0,55.89,55.94,35600.0,47.9877,48.0134,47.9191,47.962,35600.0
2011-12-02 15:10:00,55.94,56.0,55.93,55.93,21100.0,47.962,48.0134,47.9534,47.9534,21100.0
2011-12-02 15:15:00,55.93,55.98,55.88,55.88,23800.0,47.9534,47.9963,47.9106,47.9106,23800.0
2011-12-02 15:20:00,55.88,55.9,55.88,55.89,29200.0,47.9106,47.9277,47.9106,47.9191,29200.0
2011-12-02 15:25:00,55.89,55.95,55.84,55.91,26100.0,47.9191,47.9706,47.8763,47.9363,26100.0
2011-12-02 15:30:00,55.91,55.96,55.83,55.89,53000.0,47.9363,47.9791,47.8677,47.9191,53000.0
2011-12-02 15:35:00,55.89,55.94,55.83,55.87,74000.0,47.9191,47.962,47.8677,47.902,74000.0
2011-12-02 15:40:00,55.89,55.9,55.83,55.84,35500.0,47.9191,47.9277,47.8677,47.8763,35500.0
2011-12-02 15:45:00,55.84,55.88,55.74,55.85,79400.0,47.8763,47.9106,47.7905,47.8848,79400.0
2011-12-02 15:50:00,55.86,55.88,55.77,55.83,64300.0,47.8934,47.9106,47.8162,47.8677,64300.0
2011-12-02 15:55:00,55.83,55.9,55.82,55.82,124600.0,47.8677,47.9277,47.8591,47.8591,124600.0
2011-12-05 09:30:00,56.45,56.64,56.41,56.42,97200.0,48.3993,48.5622,48.365,48.3735,97200.0
2011-12-05 09:35:00,56.41,56.43,56.04,56.05,50700.0,48.365,48.3821,48.0477,48.0563,50700.0
2011-12-05 09:40:00,56.05,56.06,55.78,55.8,59700.0,48.0563,48.0649,47.8248,47.842,59700.0
2011-12-05 09:45:00,55.81,56.0,55.8,55.86,44600.0,47.8505,48.0134,47.842,47.8934,44600.0
2011-12-05 09:50:00,55.87,55.9,55.65,55.71,69000.0,47.902,47.9277,47.7134,47.7648,69000.0
2011-12-05 09:55:00,55.72,55.82,55.71,55.77,35900.0,47.7734,47.8591,47.7648,47.8162,35900.0
2011-12-05 10:00:00,55.75,55.89,55.66,55.82,27700.0,47.7991,47.9191,47.7219,47.8591,27700.0
2011-12-05 10:05:00,55.83,55.83,55.76,55.83,32500.0,47.8677,47.8677,47.8077,47.8677,32500.0
2011-12-05 10:10:00,55.83,55.92,55.79,55.92,33600.0,47.8677,47.9448,47.8334,47.9448,33600.0
2011-12-05 10:15:00,55.91,55.93,55.84,55.9,16300.0,47.9363,47.9534,47.8763,47.9277,16300.0
2011-12-05 10:20:00,55.89,55.98,55.88,55.9,31200.0,47.9191,47.9963,47.9106,47.9277,31200.0
2011-12-05 10:25:00,55.91,55.97,55.9,55.94,30900.0,47.9363,47.9877,47.9277,47.962,30900.0
2011-12-05 10:30:00,55.95,55.97,55.89,55.89,22000.0,47.9706,47.9877,47.9191,47.9191,22000.0
2011-12-05 10:35:00,55.9,55.91,55.81,55.83,60700.0,47.9277,47.9363,47.8505,47.8677,60700.0
2011-12-05 10:40:00,55.82,55.85,55.68,55.7,77500.0,47.8591,47.8848,47.7391,47.7562,77500.0
2011-12-05 10:45:00,55.7,55.71,55.63,55.63,20800.0,47.7562,47.7648,47.6962,47.6962,20800.0
2011-12-05 10:50:00,55.64,55.65,55.63,55.63,17900.0,47.7048,47.7134,47.6962,47.6962,17900.0
2011-12-05 10:55:00,55.64,55.66,55.63,55.65,22900.0,47.7048,47.7219,47.6962,47.7134,22900.0
2011-12-05 11:00:00,55.66,55.69,55.63,55.64,23100.0,47.7219,47.7476,47.6962,47.7048,23100.0
2011-12-05 11:05:00,55.63,55.64,55.58,55.61,37000.0,47.6962,47.7048,47.6533,47.6791,37000.0
2011-12-05 11:10:00,55.6,55.61,55.51,55.54,14700.0,47.6705,47.6791,47.5933,47.619,14700.0
2011-12-05 11:15:00,55.55,55.63,55.55,55.63,16300.0,47.6276,47.6962,47.6276,47.6962,16300.0
2011-12-05 11:20:00,55.62,55.63,55.58,55.61,33300.0,47.6876,47.6962,47.6533,47.6791,33300.0
2011-12-05 11:25:00,55.61,55.66,55.6,55.64,54300.0,47.6791,47.7219,47.6705,47.7048,54300.0
2011-12-05 11:30:00,55.64,55.65,55.6,55.64,39200.0,47.7048,47.7134,47.6705,47.7048,39200.0
2011-12-05 11:35:00,55.64,55.71,55.63,55.71,22600.0,47.7048,47.7648,47.6962,47.7648,22600.0
2011-12-05 11:40:00,55.72,55.74,55.69,55.72,26700.0,47.7734,47.7905,47.7476,47.7734,26700.0
2011-12-05 11:45:00,55.73,55.79,55.73,55.75,19400.0,47.7819,47.8334,47.7819,47.7991,19400.0
2011-12-05 11:50:00,55.74,55.75,55.72,55.75,24100.0,47.7905,47.7991,47.7734,47.7991,24100.0
2011-12-05 11:55:00,55.75,55.78,55.73,55.77,36300.0,47.7991,47.8248,47.7819,47.8162,36300.0
2011-12-05 12:00:00,55.77,55.78,55.74,55.74,17000.0,47.8162,47.8248,47.7905,47.7905,17000.0
2011-12-05 12:05:00,55.75,55.85,55.75,55.84,19400.0,47.7991,47.8848,47.7991,47.8763,19400.0
2011-12-05 12:10:00,55.84,55.84,55.82,55.83,8100.0,47.8763,47.8763,47.8591,47.8677,8100.0
2011-12-05 12:15:00,55.83,55.88,55.82,55.88,15800.0,47.8677,47.9106,47.8591,47.9106,15800.0
2011-12-05 12:20:00,55.88,55.9,55.85,55.89,24600.0,47.9106,47.9277,47.8848,47.9191,24600.0
2011-12-05 12:25:00,55.88,55.89,55.87,55.89,7300.0,47.9106,47.9191,47.902,47.9191,7300.0
2011-12-05 12:30:00,55.89,55.92,55.88,55.92,14000.0,47.9191,47.9448,47.9106,47.9448,14000.0
2011-12-05 12:35:00,55.93,55.96,55.9,55.9,8700.0,47.9534,47.9791,47.9277,47.9277,8700.0
2011-12-05 12:40:00,55.91,55.91,55.9,55.9,4100.0,47.9363,47.9363,47.9277,47.9277,4100.0
2011-12-05 12:45:00,55.9,55.92,55.89,55.9,15300.0,47.9277,47.9448,47.9191,47.9277,15300.0
2011-12-05 12:50:00,55.9,55.9,55.88,55.89,15300.0,47.9277,47.9277,47.9106,47.9191,15300.0
2011-12-05 12:55:00,55.9,55.91,55.88,55.89,20400.0,47.9277,47.9363,47.9106,47.9191,20400.0
2011-12-05 13:00:00,55.89,55.91,55.88,55.89,11900.0,47.9191,47.9363,47.9106,47.9191,11900.0
2011-12-05 13:05:00,55.89,55.9,55.88,55.89,17200.0,47.9191,47.9277,47.9106,47.9191,17200.0
2011-12-05 13:10:00,55.89,55.89,55.86,55.86,12300.0,47.9191,47.9191,47.8934,47.8934,12300.0
2011-12-05 13:15:00,55.87,55.87,55.85,55.87,10400.0,47.902,47.902,47.8848,47.902,10400.0
2011-12-05 13:20:00,55.86,55.87,55.77,55.78,17300.0,47.8934,47.902,47.8162,47.8248,17300.0
2011-12-05 13:25:00,55.79,55.82,55.79,55.81,12000.0,47.8334,47.8591,47.8334,47.8505,12000.0
2011-12-05 13:30:00,55.8,55.82,55.78,55.79,13700.0,47.842,47.8591,47.8248,47.8334,13700.0
2011-12-05 13:35:00,55.79,55.84,55.78,55.82,20400.0,47.8334,47.8763,47.8248,47.8591,20400.0
2011-12-05 13:40:00,55.82,55.82,55.58,55.63,27300.0,47.8591,47.8591,47.6533,47.6962,27300.0
2011-12-05 13:45:00,55.62,55.67,55.48,55.48,23200.0,47.6876,47.7305,47.5676,47.5676,23200.0
2011-12-05 13:50:00,55.47,55.53,55.43,55.48,13900.0,47.559,47.6105,47.5247,47.5676,13900.0
2011-12-05 13:55:00,55.47,55.56,55.47,55.53,17100.0,47.559,47.6362,47.559,47.6105,17100.0
2011-12-05 14:00:00,55.53,55.53,55.43,55.47,23600.0,47.6105,47.6105,47.5247,47.559,23600.0
2011-12-05 14:05:00,55.46,55.47,55.41,55.46,38600.0,47.5505,47.559,47.5076,47.5505,38600.0
2011-12-05 14:10:00,55.46,55.52,55.41,55.41,23000.0,47.5505,47.6019,47.5076,47.5076,23000.0
2011-12-05 14:15:00,55.41,55.55,55.4,55.55,56200.0,47.5076,47.6276,47.499,47.6276,56200.0
2011-12-05 14:20:00,55.55,55.55,55.47,55.51,19400.0,47.6276,47.6276,47.559,47.5933,19400.0
2011-12-05 14:25:00,55.51,55.51,55.43,55.48,22200.0,47.5933,47.5933,47.5247,47.5676,22200.0
2011-12-05 14:30:00,55.48,55.49,55.41,55.41,19400.0,47.5676,47.5762,47.5076,47.5076,19400.0
2011-12-05 14:35:00,55.41,55.47,55.4,55.47,28100.0,47.5076,47.559,47.499,47.559,28100.0
2011-12-05 14:40:00,55.47,55.48,55.42,55.43,17300.0,47.559,47.5676,47.5162,47.5247,17300.0
2011-12-05 14:45:00,55.42,55.45,55.42,55.44,35400.0,47.5162,47.5419,47.5162,47.5333,35400.0
2011-12-05 14:50:00,55.44,55.46,55.42,55.45,20800.0,47.5333,47.5505,47.5162,47.5419,20800.0
2011-12-05 14:55:00,55.46,55.56,55.46,55.51,19000.0,47.5505,47.6362,47.5505,47.5933,19000.0
2011-12-05 15:00:00,55.51,55.52,55.42,55.46,42400.0,47.5933,47.6019,47.5162,47.5505,42400.0
2011-12-05 15:05:00,55.46,55.5,55.29,55.35,112800.0,47.5505,47.5847,47.4047,47.4561,112800.0
2011-12-05 15:10:00,55.34,55.38,55.29,55.3,29300.0,47.4476,47.4819,47.4047,47.4133,29300.0
2011-12-05 15:15:00,55.3,55.33,55.22,55.29,91800.0,47.4133,47.439,47.3447,47.4047,91800.0
2011-12-05 15:20:00,55.29,55.32,55.28,55.31,45200.0,47.4047,47.4304,47.3961,47.4218,45200.0
2011-12-05 15:25:00,55.3,55.31,55.17,55.2,90800.0,47.4133,47.4218,47.3018,47.3275,90800.0
2011-12-05 15:30:00,55.2,55.27,55.16,55.2,68900.0,47.3275,47.3875,47.2932,47.3275,68900.0
2011-12-05 15:35:00,55.21,55.21,55.08,55.11,72800.0,47.3361,47.3361,47.2246,47.2504,72800.0
2011-12-05 15:40:00,55.1,55.17,55.04,55.05,81800.0,47.2418,47.3018,47.1903,47.1989,81800.0
2011-12-05 15:45:00,55.05,55.09,54.99,55.05,130800.0,47.1989,47.2332,47.1475,47.1989,130800.0
2011-12-05 15:50:00,55.05,55.14,55.03,55.14,124500.0,47.1989,47.2761,47.1818,47.2761,124500.0
2011-12-05 15:55:00,55.13,55.26,55.09,55.24,150000.0,47.2675,47.379,47.2332,47.3618,150000.0
2011-12-06 09:30:00,55.4,55.49,55.31,55.39,47600.0,47.499,47.5762,47.4218,47.4904,47600.0
2011-12-06 09:35:00,55.37,55.49,55.23,55.32,27500.0,47.4733,47.5762,47.3533,47.4304,27500.0
2011-12-06 09:40:00,55.3,55.31,55.21,55.21,22300.0,47.4133,47.4218,47.3361,47.3361,22300.0
2011-12-06 09:45:00,55.2,55.21,55.12,55.17,23700.0,47.3275,47.3361,47.2589,47.3018,23700.0
2011-12-06 09:50:00,55.16,55.16,55.05,55.05,33200.0,47.2932,47.2932,47.1989,47.1989,33200.0
2011-12-06 09:55:00,55.05,55.12,55.05,55.06,34900.0,47.1989,47.2589,47.1989,47.2075,34900.0
2011-12-06 10:00:00,55.07,55.26,55.06,55.22,22800.0,47.2161,47.379,47.2075,47.3447,22800.0
2011-12-06 10:05:00,55.22,55.28,55.21,55.28,19400.0,47.3447,47.3961,47.3361,47.3961,19400.0
2011-12-06 10:10:00,55.27,55.3,55.2,55.26,35000.0,47.3875,47.4133,47.3275,47.379,35000.0
2011-12-06 10:15:00,55.26,55.32,55.23,55.3,29400.0,47.379,47.4304,47.3533,47.4133,29400.0
2011-12-06 10:20:00,55.3,55.4,55.23,55.38,28300.0,47.4133,47.499,47.3533,47.4819,28300.0
2011-12-06 10:25:00,55.37,55.4,55.33,55.36,14300.0,47.4733,47.499,47.439,47.4647,14300.0
2011-12-06 10:30:00,55.37,55.4,55.3,55.32,29800.0,47.4733,47.499,47.4133,47.4304,29800.0
2011-12-06 10:35:00,55.32,55.37,55.28,55.37,21800.0,47.4304,47.4733,47.3961,47.4733,21800.0
2011-12-06 10:40:00,55.37,55.38,55.21,55.23,19900.0,47.4733,47.4819,47.3361,47.3533,19900.0
2011-12-06 10:45:00,55.23,55.35,55.23,55.35,28900.0,47.3533,47.4561,47.3533,47.4561,28900.0
2011-12-06 10:50:00,55.35,55.4,55.34,55.35,28500.0,47.4561,47.499,47.4476,47.4561,28500.0
2011-12-06 10:55:00,55.35,55.36,55.29,55.36,28300.0,47.4561,47.4647,47.4047,47.4647,28300.0
2011-12-06 11:00:00,55.36,55.4,55.35,55.4,21700.0,47.4647,47.499,47.4561,47.499,21700.0
2011-12-06 11:05:00,55.4,55.41,55.29,55.29,40900.0,47.499,47.5076,47.4047,47.4047,40900.0
2011-12-06 11:10:00,55.29,55.37,55.29,55.37,17700.0,47.4047,47.4733,47.4047,47.4733,17700.0
2011-12-06 11:15:00,55.36,55.38,55.31,55.34,16800.0,47.4647,47.4819,47.4218,47.4476,16800.0
2011-12-06 11:20:00,55.34,55.44,55.33,55.38,29600.0,47.4476,47.5333,47.439,47.4819,29600.0
2011-12-06 11:25:00,55.37,55.4,55.33,55.39,21700.0,47.4733,47.499,47.439,47.4904,21700.0
2011-12-06 11:30:00,55.4,55.42,55.36,55.36,15200.0,47.499,47.5162,47.4647,47.4647,15200.0
2011-12-06 11:35:00,55.34,55.4,55.31,55.39,31800.0,47.4476,47.499,47.4218,47.4904,31800.0
2011-12-06 11:40:00,55.38,55.41,55.37,55.39,20300.0,47.4819,47.5076,47.4733,47.4904,20300.0
2011-12-06 11:45:00,55.39,55.41,55.38,55.4,25900.0,47.4904,47.5076,47.4819,47.499,25900.0
2011-12-06 11:50:00,55.39,55.43,55.38,55.43,13200.0,47.4904,47.5247,47.4819,47.5247,13200.0
2011-12-06 11:55:00,55.44,55.55,55.44,55.5,30500.0,47.5333,47.6276,47.5333,47.5847,30500.0
2011-12-06 12:00:00,55.5,55.51,55.46,55.47,17000.0,47.5847,47.5933,47.5505,47.559,17000.0
2011-12-06 12:05:00,55.46,55.5,55.45,55.48,20700.0,47.5505,47.5847,47.5419,47.5676,20700.0
2011-12-06 12:10:00,55.48,55.55,55.48,55.52,19000.0,47.5676,47.6276,47.5676,47.6019,19000.0
2011-12-06 12:15:00,55.53,55.55,55.51,55.51,17200.0,47.6105,47.6276,47.5933,47.5933,17200.0
2011-12-06 12:20:00,55.5,55.5,55.43,55.45,6900.0,47.5847,47.5847,47.5247,47.5419,6900.0
2011-12-06 12:25:00,55.44,55.5,55.43,55.5,16400.0,47.5333,47.5847,47.5247,47.5847,16400.0
2011-12-06 12:30:00,55.5,55.52,55.47,55.47,14400.0,47.5847,47.6019,47.559,47.559,14400.0
2011-12-06 12:35:00,55.47,55.55,55.46,55.53,10700.0,47.559,47.6276,47.5505,47.6105,10700.0
2011-12-06 12:40:00,55.53,55.55,55.51,55.53,9400.0,47.6105,47.6276,47.5933,47.6105,9400.0
2011-12-06 12:45:00,55.55,55.56,55.52,55.54,27600.0,47.6276,47.6362,47.6019,47.619,27600.0
2011-12-06 12:50:00,55.52,55.56,55.52,55.56,5300.0,47.6019,47.6362,47.6019,47.6362,5300.0
2011-12-06 12:55:00,55.56,55.57,55.54,55.55,4100.0,47.6362,47.6448,47.619,47.6276,4100.0
2011-12-06 13:00:00,55.54,55.56,55.53,55.55,11200.0,47.619,47.6362,47.6105,47.6276,11200.0
2011-12-06 13:05:00,55.56,55.56,55.51,55.54,20700.0,47.6362,47.6362,47.5933,47.619,20700.0
2011-12-06 13:10:00,55.54,55.57,55.51,55.57,16300.0,47.619,47.6448,47.5933,47.6448,16300.0
2011-12-06 13:15:00,55.57,55.65,55.57,55.62,27400.0,47.6448,47.7134,47.6448,47.6876,27400.0
2011-12-06 13:20:00,55.63,55.63,55.55,55.6,47300.0,47.6962,47.6962,47.6276,47.6705,47300.0
2011-12-06 13:25:00,55.6,55.63,55.6,55.6,14400.0,47.6705,47.6962,47.6705,47.6705,14400.0
2011-12-06 13:30:00,55.62,55.63,55.54,55.54,27700.0,47.6876,47.6962,47.619,47.619,27700.0
2011-12-06 13:35:00,55.55,55.55,55.45,55.48,16900.0,47.6276,47.6276,47.5419,47.5676,16900.0
2011-12-06 13:40:00,55.49,55.55,55.48,55.53,33900.0,47.5762,47.6276,47.5676,47.6105,33900.0
2011-12-06 13:45:00,55.53,55.58,55.53,55.57,15300.0,47.6105,47.6533,47.6105,47.6448,15300.0
2011-12-06 13:50:00,55.57,55.58,55.52,55.55,16400.0,47.6448,47.6533,47.6019,47.6276,16400.0
2011-12-06 13:55:00,55.54,55.57,55.53,55.53,19600.0,47.619,47.6448,47.6105,47.6105,19600.0
2011-12-06 14:00:00,55.52,55.53,55.47,55.5,9300.0,47.6019,47.6105,47.559,47.5847,9300.0
2011-12-06 14:05:00,55.49,55.57,55.48,55.57,23900.0,47.5762,47.6448,47.5676,47.6448,23900.0
2011-12-06 14:10:00,55.56,55.57,55.51,55.54,31600.0,47.6362,47.6448,47.5933,47.619,31600.0
2011-12-06 14:15:00,55.53,55.58,55.53,55.54,32300.0,47.6105,47.6533,47.6105,47.619,32300.0
2011-12-06 14:20:00,55.53,55.55,55.46,55.51,31000.0,47.6105,47.6276,47.5505,47.5933,31000.0
2011-12-06 14:25:00,55.52,55.59,55.51,55.57,25800.0,47.6019,47.6619,47.5933,47.6448,25800.0
2011-12-06 14:30:00,55.58,55.65,55.58,55.63,49800.0,47.6533,47.7134,47.6533,47.6962,49800.0
2011-12-06 14:35:00,55.62,55.65,55.6,55.64,35000.0,47.6876,47.7134,47.6705,47.7048,35000.0
2011-12-06 14:40:00,55.64,55.73,55.64,55.72,95700.0,47.7048,47.7819,47.7048,47.7734,95700.0
2011-12-06 14:45:00,55.72,55.74,55.7,55.71,35900.0,47.7734,47.7905,47.7562,47.7648,35900.0
2011-12-06 14:50:00,55.71,55.74,55.7,55.74,33700.0,47.7648,47.7905,47.7562,47.7905,33700.0
2011-12-06 14:55:00,55.74,55.75,55.72,55.73,35900.0,47.7905,47.7991,47.7734,47.7819,35900.0
2011-12-06 15:00:00,55.73,55.74,55.7,55.7,43500.0,47.7819,47.7905,47.7562,47.7562,43500.0
2011-12-06 15:05:00,55.7,55.71,55.63,55.63,37600.0,47.7562,47.7648,47.6962,47.6962,37600.0
2011-12-06 15:10:00,55.63,55.72,55.63,55.69,24100.0,47.6962,47.7734,47.6962,47.7476,24100.0
2011-12-06 15:15:00,55.68,55.71,55.67,55.69,30200.0,47.7391,47.7648,47.7305,47.7476,30200.0
2011-12-06 15:20:00,55.7,55.73,55.7,55.71,33000.0,47.7562,47.7819,47.7562,47.7648,33000.0
2011-12-06 15:25:00,55.72,55.73,55.66,55.68,100300.0,47.7734,47.7819,47.7219,47.7391,100300.0
2011-12-06 15:30:00,55.69,55.73,55.66,55.69,55500.0,47.7476,47.7819,47.7219,47.7476,55500.0
2011-12-06 15:35:00,55.7,55.71,55.65,55.67,36500.0,47.7562,47.7648,47.7134,47.7305,36500.0
2011-12-06 15:40:00,55.67,55.71,55.63,55.64,48200.0,47.7305,47.7648,47.6962,47.7048,48200.0
2011-12-06 15:45:00,55.66,55.71,55.65,55.68,61300.0,47.7219,47.7648,47.7134,47.7391,61300.0
2011-12-06 15:50:00,55.67,55.68,55.62,55.63,103000.0,47.7305,47.7391,47.6876,47.6962,103000.0
2011-12-06 15:55:00,55.63,55.65,55.55,55.55,133700.0,47.6962,47.7134,47.6276,47.6276,133700.0
2011-12-07 09:30:00,55.49,55.55,55.25,55.3,62900.0,47.5762,47.6276,47.3704,47.4133,62900.0
2011-12-07 09:35:00,55.28,55.36,55.26,55.36,50500.0,47.3961,47.4647,47.379,47.4647,50500.0
2011-12-07 09:40:00,55.34,55.38,55.29,55.37,24200.0,47.4476,47.4819,47.4047,47.4733,24200.0
2011-12-07 09:45:00,55.37,55.4,55.31,55.37,38700.0,47.4733,47.499,47.4218,47.4733,38700.0
2011-12-07 09:50:00,55.37,55.4,55.31,55.35,54600.0,47.4733,47.499,47.4218,47.4561,54600.0
2011-12-07 09:55:00,55.36,55.4,55.28,55.38,71800.0,47.4647,47.499,47.3961,47.4819,71800.0
2011-12-07 10:00:00,55.38,55.39,55.28,55.34,37200.0,47.4819,47.4904,47.3961,47.4476,37200.0
2011-12-07 10:05:00,55.34,55.4,55.3,55.31,68200.0,47.4476,47.499,47.4133,47.4218,68200.0
2011-12-07 10:10:00,55.31,55.4,55.3,55.4,69900.0,47.4218,47.499,47.4133,47.499,69900.0
2011-12-07 10:15:00,55.39,55.4,55.34,55.36,25900.0,47.4904,47.499,47.4476,47.4647,25900.0
2011-12-07 10:20:00,55.37,55.39,55.3,55.34,56000.0,47.4733,47.4904,47.4133,47.4476,56000.0
2011-12-07 10:25:00,55.35,55.36,55.3,55.36,58800.0,47.4561,47.4647,47.4133,47.4647,58800.0
2011-12-07 10:30:00,55.35,55.37,55.28,55.32,34500.0,47.4561,47.4733,47.3961,47.4304,34500.0
2011-12-07 10:35:00,55.31,55.33,55.3,55.32,34500.0,47.4218,47.439,47.4133,47.4304,34500.0
2011-12-07 10:40:00,55.31,55.35,55.3,55.32,17600.0,47.4218,47.4561,47.4133,47.4304,17600.0
2011-12-07 10:45:00,55.33,55.39,55.32,55.35,45500.0,47.439,47.4904,47.4304,47.4561,45500.0
2011-12-07 10:50:00,55.35,55.38,55.31,55.32,36100.0,47.4561,47.4819,47.4218,47.4304,36100.0
2011-12-07 10:55:00,55.32,55.33,55.3,55.31,45100.0,47.4304,47.439,47.4133,47.4218,45100.0
2011-12-07 11:00:00,55.31,55.32,55.3,55.3,31400.0,47.4218,47.4304,47.4133,47.4133,31400.0
2011-12-07 11:05:00,55.3,55.36,55.3,55.32,31000.0,47.4133,47.4647,47.4133,47.4304,31000.0
2011-12-07 11:10:00,55.33,55.33,55.31,55.31,44400.0,47.439,47.439,47.4218,47.4218,44400.0
2011-12-07 11:15:00,55.31,55.34,55.3,55.34,55000.0,47.4218,47.4476,47.4133,47.4476,55000.0
2011-12-07 11:20:00,55.34,55.45,55.33,55.41,83900.0,47.4476,47.5419,47.439,47.5076,83900.0
2011-12-07 11:25:00,55.41,55.42,55.36,55.39,25200.0,47.5076,47.5162,47.4647,47.4904,25200.0
2011-12-07 11:30:00,55.39,55.43,55.35,55.38,26000.0,47.4904,47.5247,47.4561,47.4819,26000.0
2011-12-07 11:35:00,55.39,55.4,55.36,55.36,12700.0,47.4904,47.499,47.4647,47.4647,12700.0
2011-12-07 11:40:00,55.36,55.37,55.31,55.36,32400.0,47.4647,47.4733,47.4218,47.4647,32400.0
2011-12-07 11:45:00,55.36,55.42,55.36,55.39,32600.0,47.4647,47.5162,47.4647,47.4904,32600.0
2011-12-07 11:50:00,55.39,55.43,55.38,55.38,53600.0,47.4904,47.5247,47.4819,47.4819,53600.0
2011-12-07 11:55:00,55.38,55.4,55.37,55.38,23700.0,47.4819,47.499,47.4733,47.4819,23700.0
2011-12-07 12:00:00,55.39,55.43,55.36,55.36,65900.0,47.4904,47.5247,47.4647,47.4647,65900.0
2011-12-07 12:05:00,55.36,55.4,55.35,55.38,25000.0,47.4647,47.499,47.4561,47.4819,25000.0
2011-12-07 12:10:00,55.39,55.41,55.39,55.41,36500.0,47.4904,47.5076,47.4904,47.5076,36500.0
2011-12-07 12:15:00,55.41,55.42,55.39,55.41,24900.0,47.5076,47.5162,47.4904,47.5076,24900.0
2011-12-07 12:20:00,55.42,55.42,55.4,55.41,7600.0,47.5162,47.5162,47.499,47.5076,7600.0
2011-12-07 12:25:00,55.41,55.45,55.4,55.44,69500.0,47.5076,47.5419,47.499,47.5333,69500.0
2011-12-07 12:30:00,55.44,55.45,55.42,55.44,32000.0,47.5333,47.5419,47.5162,47.5333,32000.0
2011-12-07 12:35:00,55.44,55.44,55.4,55.43,27300.0,47.5333,47.5333,47.499,47.5247,27300.0
2011-12-07 12:40:00,55.44,55.45,55.42,55.45,21600.0,47.5333,47.5419,47.5162,47.5419,21600.0
2011-12-07 12:45:00,55.44,55.45,55.42,55.44,27400.0,47.5333,47.5419,47.5162,47.5333,27400.0
2011-12-07 12:50:00,55.45,55.45,55.39,55.39,28800.0,47.5419,47.5419,47.4904,47.4904,28800.0
2011-12-07 12:55:00,55.39,55.39,55.37,55.37,9500.0,47.4904,47.4904,47.4733,47.4733,9500.0
2011-12-07 13:00:00,55.37,55.46,55.37,55.41,45200.0,47.4733,47.5505,47.4733,47.5076,45200.0
2011-12-07 13:05:00,55.41,55.41,55.38,55.39,11900.0,47.5076,47.5076,47.4819,47.4904,11900.0
2011-12-07 13:10:00,55.38,55.4,55.36,55.4,19000.0,47.4819,47.499,47.4647,47.499,19000.0
2011-12-07 13:15:00,55.39,55.45,55.39,55.41,43000.0,47.4904,47.5419,47.4904,47.5076,43000.0
2011-12-07 13:20:00,55.41,55.41,55.37,55.4,19600.0,47.5076,47.5076,47.4733,47.499,19600.0
2011-12-07 13:25:00,55.4,55.41,55.35,55.36,33500.0,47.499,47.5076,47.4561,47.4647,33500.0
2011-12-07 13:30:00,55.36,55.38,55.31,55.34,60400.0,47.4647,47.4819,47.4218,47.4476,60400.0
2011-12-07 13:35:00,55.34,55.36,55.33,55.33,20500.0,47.4476,47.4647,47.439,47.439,20500.0
2011-12-07 13:40:00,55.33,55.36,55.32,55.33,42300.0,47.439,47.4647,47.4304,47.439,42300.0
2011-12-07 13:45:00,55.33,55.36,55.32,55.34,55500.0,47.439,47.4647,47.4304,47.4476,55500.0
2011-12-07 13:50:00,55.34,55.4,55.33,55.4,46900.0,47.4476,47.499,47.439,47.499,46900.0
2011-12-07 13:55:00,55.39,55.42,55.39,55.4,39000.0,47.4904,47.5162,47.4904,47.499,39000.0
2011-12-07 14:00:00,55.4,55.42,55.38,55.39,46700.0,47.499,47.5162,47.4819,47.4904,46700.0
2011-12-07 14:05:00,55.4,55.41,55.33,55.35,37300.0,47.499,47.5076,47.439,47.4561,37300.0
2011-12-07 14:10:00,55.34,55.36,55.34,55.35,27800.0,47.4476,47.4647,47.4476,47.4561,27800.0
2011-12-07 14:15:00,55.35,55.39,55.35,55.37,21200.0,47.4561,47.4904,47.4561,47.4733,21200.0
2011-12-07 14:20:00,55.36,55.4,55.36,55.4,15000.0,47.4647,47.499,47.4647,47.499,15000.0
2011-12-07 14:25:00,55.4,55.42,55.39,55.41,25000.0,47.499,47.5162,47.4904,47.5076,25000.0
2011-12-07 14:30:00,55.41,55.42,55.39,55.4,32700.0,47.5076,47.5162,47.4904,47.499,32700.0
2011-12-07 14:35:00,55.4,55.41,55.38,55.39,46000.0,47.499,47.5076,47.4819,47.4904,46000.0
2011-12-07 14:40:00,55.39,55.41,55.33,55.35,50800.0,47.4904,47.5076,47.439,47.4561,50800.0
2011-12-07 14:45:00,55.34,55.38,55.33,55.37,54500.0,47.4476,47.4819,47.439,47.4733,54500.0
2011-12-07 14:50:00,55.37,55.39,55.35,55.36,29500.0,47.4733,47.4904,47.4561,47.4647,29500.0
2011-12-07 14:55:00,55.35,55.36,55.33,55.35,24400.0,47.4561,47.4647,47.439,47.4561,24400.0
2011-12-07 15:00:00,55.36,55.4,55.35,55.39,47300.0,47.4647,47.499,47.4561,47.4904,47300.0
2011-12-07 15:05:00,55.39,55.41,55.38,55.4,48000.0,47.4904,47.5076,47.4819,47.499,48000.0
2011-12-07 15:10:00,55.4,55.4,55.36,55.38,40000.0,47.499,47.499,47.4647,47.4819,40000.0
2011-12-07 15:15:00,55.38,55.42,55.37,55.39,116000.0,47.4819,47.5162,47.4733,47.4904,116000.0
2011-12-07 15:20:00,55.39,55.41,55.37,55.38,95900.0,47.4904,47.5076,47.4733,47.4819,95900.0
2011-12-07 15:25:00,55.38,55.41,55.36,55.37,118200.0,47.4819,47.5076,47.4647,47.4733,118200.0
2011-12-07 15:30:00,55.38,55.4,55.35,55.37,88200.0,47.4819,47.499,47.4561,47.4733,88200.0
2011-12-07 15:35:00,55.38,55.41,55.36,55.39,165200.0,47.4819,47.5076,47.4647,47.4904,165200.0
2011-12-07 15:40:00,55.39,55.43,55.37,55.4,150400.0,47.4904,47.5247,47.4733,47.499,150400.0
2011-12-07 15:45:00,55.4,55.45,55.38,55.44,101700.0,47.499,47.5419,47.4819,47.5333,101700.0
2011-12-07 15:50:00,55.45,55.47,55.43,55.46,189600.0,47.5419,47.559,47.5247,47.5505,189600.0
2011-12-07 15:55:00,55.46,55.5,55.38,55.39,232200.0,47.5505,47.5847,47.4819,47.4904,232200.0
2011-12-08 09:30:00,55.39,55.65,55.39,55.52,453500.0,47.4904,47.7134,47.4904,47.6019,453500.0
2011-12-08 09:35:00,55.54,55.67,55.47,55.66,231200.0,47.619,47.7305,47.559,47.7219,231200.0
2011-12-08 09:40:00,55.65,55.7,55.51,55.52,102300.0,47.7134,47.7562,47.5933,47.6019,102300.0
2011-12-08 09:45:00,55.52,55.72,55.51,55.58,217400.0,47.6019,47.7734,47.5933,47.6533,217400.0
2011-12-08 09:50:00,55.57,55.67,55.54,55.55,94400.0,47.6448,47.7305,47.619,47.6276,94400.0
2011-12-08 09:55:00,55.55,55.56,55.43,55.43,82900.0,47.6276,47.6362,47.5247,47.5247,82900.0
2011-12-08 10:00:00,55.43,55.57,55.43,55.52,200800.0,47.5247,47.6448,47.5247,47.6019,200800.0
2011-12-08 10:05:00,55.52,55.53,55.45,55.46,83900.0,47.6019,47.6105,47.5419,47.5505,83900.0
2011-12-08 10:10:00,55.45,55.51,55.45,55.51,121100.0,47.5419,47.5933,47.5419,47.5933,121100.0
2011-12-08 10:15:00,55.51,55.56,55.5,55.54,74300.0,47.5933,47.6362,47.5847,47.619,74300.0
2011-12-08 10:20:00,55.55,55.62,55.49,55.49,82000.0,47.6276,47.6876,47.5762,47.5762,82000.0
2011-12-08 10:25:00,55.49,55.52,55.45,55.5,125100.0,47.5762,47.6019,47.5419,47.5847,125100.0
2011-12-08 10:30:00,55.5,55.6,55.49,55.56,110000.0,47.5847,47.6705,47.5762,47.6362,110000.0
2011-12-08 10:35:00,55.57,55.6,55.5,55.55,35600.0,47.6448,47.6705,47.5847,47.6276,35600.0
2011-12-08 10:40:00,55.54,55.55,55.51,55.52,18200.0,47.619,47.6276,47.5933,47.6019,18200.0
2011-12-08 10:45:00,55.53,55.65,55.52,55.6,144300.0,47.6105,47.7134,47.6019,47.6705,144300.0
2011-12-08 10:50:00,55.6,55.65,55.58,55.62,89900.0,47.6705,47.7134,47.6533,47.6876,89900.0
2011-12-08 10:55:00,55.63,55.66,55.47,55.49,75800.0,47.6962,47.7219,47.559,47.5762,75800.0
2011-12-08 11:00:00,55.49,55.54,55.46,55.47,62200.0,47.5762,47.619,47.5505,47.559,62200.0
2011-12-08 11:05:00,55.47,55.5,55.45,55.49,80700.0,47.559,47.5847,47.5419,47.5762,80700.0
2011-12-08 11:10:00,55.48,55.54,55.47,55.5,113700.0,47.5676,47.619,47.559,47.5847,113700.0
2011-12-08 11:15:00,55.5,55.53,55.5,55.5,114500.0,47.5847,47.6105,47.5847,47.5847,114500.0
2011-12-08 11:20:00,55.5,55.54,55.5,55.52,58100.0,47.5847,47.619,47.5847,47.6019,58100.0
2011-12-08 11:25:00,55.51,55.52,55.5,55.51,87100.0,47.5933,47.6019,47.5847,47.5933,87100.0
2011-12-08 11:30:00,55.5,55.54,55.5,55.52,69700.0,47.5847,47.619,47.5847,47.6019,69700.0
2011-12-08 11:35:00,55.52,55.54,55.5,55.52,200500.0,47.6019,47.619,47.5847,47.6019,200500.0
2011-12-08 11:40:00,55.52,55.53,55.51,55.52,63200.0,47.6019,47.6105,47.5933,47.6019,63200.0
2011-12-08 11:45:00,55.52,55.53,55.52,55.53,50700.0,47.6019,47.6105,47.6019,47.6105,50700.0
2011-12-08 11:50:00,55.53,55.63,55.52,55.63,73000.0,47.6105,47.6962,47.6019,47.6962,73000.0
2011-12-08 11:55:00,55.62,55.67,55.61,55.66,35800.0,47.6876,47.7305,47.6791,47.7219,35800.0
2011-12-08 12:00:00,55.66,55.67,55.58,55.61,27200.0,47.7219,47.7305,47.6533,47.6791,27200.0
2011-12-08 12:05:00,55.61,55.66,55.6,55.65,29100.0,47.6791,47.7219,47.6705,47.7134,29100.0
2011-12-08 12:10:00,55.65,55.65,55.6,55.63,33400.0,47.7134,47.7134,47.6705,47.6962,33400.0
2011-12-08 12:15:00,55.61,55.65,55.6,55.63,23000.0,47.6791,47.7134,47.6705,47.6962,23000.0
2011-12-08 12:20:00,55.63,55.63,55.57,55.6,56400.0,47.6962,47.6962,47.6448,47.6705,56400.0
2011-12-08 12:25:00,55.6,55.63,55.59,55.63,52100.0,47.6705,47.6962,47.6619,47.6962,52100.0
2011-12-08 12:30:00,55.62,55.69,55.61,55.69,64100.0,47.6876,47.7476,47.6791,47.7476,64100.0
2011-12-08 12:35:00,55.69,55.75,55.69,55.73,60100.0,47.7476,47.7991,47.7476,47.7819,60100.0
2011-12-08 12:40:00,55.71,55.9,55.7,55.87,138500.0,47.7648,47.9277,47.7562,47.902,138500.0
2011-12-08 12:45:00,55.86,55.87,55.73,55.75,44500.0,47.8934,47.902,47.7819,47.7991,44500.0
2011-12-08 12:50:00,55.76,55.8,55.69,55.7,33700.0,47.8077,47.842,47.7476,47.7562,33700.0
2011-12-08 12:55:00,55.7,55.7,55.63,55.65,62100.0,47.7562,47.7562,47.6962,47.7134,62100.0
2011-12-08 13:00:00,55.65,55.67,55.51,55.51,59500.0,47.7134,47.7305,47.5933,47.5933,59500.0
2011-12-08 13:05:00,55.51,55.7,55.49,55.67,140300.0,47.5933,47.7562,47.5762,47.7305,140300.0
2011-12-08 13:10:00,55.66,55.7,55.63,55.69,36300.0,47.7219,47.7562,47.6962,47.7476,36300.0
2011-12-08 13:15:00,55.69,55.73,55.65,55.71,48500.0,47.7476,47.7819,47.7134,47.7648,48500.0
2011-12-08 13:20:00,55.7,55.72,55.64,55.71,56000.0,47.7562,47.7734,47.7048,47.7648,56000.0
2011-12-08 13:25:00,55.71,55.72,55.68,55.69,24900.0,47.7648,47.7734,47.7391,47.7476,24900.0
2011-12-08 13:30:00,55.7,55.72,55.65,55.67,50200.0,47.7562,47.7734,47.7134,47.7305,50200.0
2011-12-08 13:35:00,55.67,55.68,55.58,55.66,52700.0,47.7305,47.7391,47.6533,47.7219,52700.0
2011-12-08 13:40:00,55.66,55.72,55.63,55.66,42100.0,47.7219,47.7734,47.6962,47.7219,42100.0
2011-12-08 13:45:00,55.65,55.69,55.62,55.63,36500.0,47.7134,47.7476,47.6876,47.6962,36500.0
2011-12-08 13:50:00,55.63,55.63,55.5,55.53,45200.0,47.6962,47.6962,47.5847,47.6105,45200.0
2011-12-08 13:55:00,55.53,55.66,55.51,55.62,43500.0,47.6105,47.7219,47.5933,47.6876,43500.0
2011-12-08 14:00:00,55.62,55.63,55.55,55.61,29000.0,47.6876,47.6962,47.6276,47.6791,29000.0
2011-12-08 14:05:00,55.62,55.67,55.56,55.61,24400.0,47.6876,47.7305,47.6362,47.6791,24400.0
2011-12-08 14:10:00,55.62,55.65,55.58,55.58,19000.0,47.6876,47.7134,47.6533,47.6533,19000.0
2011-12-08 14:15:00,55.57,55.6,55.56,55.58,25400.0,47.6448,47.6705,47.6362,47.6533,25400.0
2011-12-08 14:20:00,55.59,55.59,55.53,55.55,39000.0,47.6619,47.6619,47.6105,47.6276,39000.0
2011-12-08 14:25:00,55.56,55.57,55.52,55.55,22800.0,47.6362,47.6448,47.6019,47.6276,22800.0
2011-12-08 14:30:00,55.55,55.59,55.52,55.58,31600.0,47.6276,47.6619,47.6019,47.6533,31600.0
2011-12-08 14:35:00,55.59,55.59,55.53,55.54,40800.0,47.6619,47.6619,47.6105,47.619,40800.0
2011-12-08 14:40:00,55.54,55.57,55.54,55.56,49400.0,47.619,47.6448,47.619,47.6362,49400.0
2011-12-08 14:45:00,55.55,55.57,55.53,55.55,29500.0,47.6276,47.6448,47.6105,47.6276,29500.0
2011-12-08 14:50:00,55.55,55.56,55.4,55.41,76600.0,47.6276,47.6362,47.499,47.5076,76600.0
2011-12-08 14:55:00,55.41,55.46,55.4,55.42,44200.0,47.5076,47.5505,47.499,47.5162,44200.0
2011-12-08 15:00:00,55.44,55.52,55.43,55.5,64900.0,47.5333,47.6019,47.5247,47.5847,64900.0
2011-12-08 15:05:00,55.49,55.49,55.43,55.43,57100.0,47.5762,47.5762,47.5247,47.5247,57100.0
2011-12-08 15:10:00,55.43,55.55,55.42,55.54,43200.0,47.5247,47.6276,47.5162,47.619,43200.0
2011-12-08 15:15:00,55.54,55.62,55.53,55.55,84900.0,47.619,47.6876,47.6105,47.6276,84900.0
2011-12-08 15:20:00,55.55,55.55,55.48,55.51,86200.0,47.6276,47.6276,47.5676,47.5933,86200.0
2011-12-08 15:25:00,55.51,55.58,55.48,55.52,104800.0,47.5933,47.6533,47.5676,47.6019,104800.0
2011-12-08 15:30:00,55.52,55.65,55.52,55.6,105400.0,47.6019,47.7134,47.6019,47.6705,105400.0
2011-12-08 15:35:00,55.6,55.62,55.49,55.49,118600.0,47.6705,47.6876,47.5762,47.5762,118600.0
2011-12-08 15:40:00,55.5,55.51,55.39,55.43,229400.0,47.5847,47.5933,47.4904,47.5247,229400.0
2011-12-08 15:45:00,55.44,55.45,55.35,55.39,314400.0,47.5333,47.5419,47.4561,47.4904,314400.0
2011-12-08 15:50:00,55.4,55.42,55.35,55.41,317100.0,47.499,47.5162,47.4561,47.5076,317100.0
2011-12-08 15:55:00,55.4,55.43,55.39,55.41,333500.0,47.499,47.5247,47.4904,47.5076,333500.0
2011-12-09 09:30:00,55.27,55.35,55.2,55.21,82900.0,47.3875,47.4561,47.3275,47.3361,82900.0
2011-12-09 09:35:00,55.22,55.24,55.15,55.16,67100.0,47.3447,47.3618,47.2847,47.2932,67100.0
2011-12-09 09:40:00,55.15,55.19,55.0,55.07,71800.0,47.2847,47.319,47.1561,47.2161,71800.0
2011-12-09 09:45:00,55.08,55.34,55.04,55.3,91800.0,47.2246,47.4476,47.1903,47.4133,91800.0
2011-12-09 09:50:00,55.31,55.49,55.3,55.45,58900.0,47.4218,47.5762,47.4133,47.5419,58900.0
2011-12-09 09:55:00,55.46,55.53,55.42,55.46,68000.0,47.5505,47.6105,47.5162,47.5505,68000.0
2011-12-09 10:00:00,55.46,55.64,55.45,55.62,68000.0,47.5505,47.7048,47.5419,47.6876,68000.0
2011-12-09 10:05:00,55.62,55.7,55.59,55.66,42400.0,47.6876,47.7562,47.6619,47.7219,42400.0
2011-12-09 10:10:00,55.66,55.74,55.65,55.69,64100.0,47.7219,47.7905,47.7134,47.7476,64100.0
2011-12-09 10:15:00,55.7,55.72,55.64,55.68,43700.0,47.7562,47.7734,47.7048,47.7391,43700.0
2011-12-09 10:20:00,55.67,55.7,55.62,55.62,58400.0,47.7305,47.7562,47.6876,47.6876,58400.0
2011-12-09 10:25:00,55.62,55.66,55.51,55.58,41900.0,47.6876,47.7219,47.5933,47.6533,41900.0
2011-12-09 10:30:00,55.6,55.7,55.55,55.65,58500.0,47.6705,47.7562,47.6276,47.7134,58500.0
2011-12-09 10:35:00,55.65,55.66,55.5,55.52,31000.0,47.7134,47.7219,47.5847,47.6019,31000.0
2011-12-09 10:40:00,55.52,55.66,55.5,55.66,54200.0,47.6019,47.7219,47.5847,47.7219,54200.0
2011-12-09 10:45:00,55.66,55.66,55.53,55.59,31000.0,47.7219,47.7219,47.6105,47.6619,31000.0
2011-12-09 10:50:00,55.6,55.7,55.57,55.64,82700.0,47.6705,47.7562,47.6448,47.7048,82700.0
2011-12-09 10:55:00,55.62,55.67,55.6,55.65,38800.0,47.6876,47.7305,47.6705,47.7134,38800.0
2011-12-09 11:00:00,55.66,55.74,55.64,55.7,56000.0,47.7219,47.7905,47.7048,47.7562,56000.0
2011-12-09 11:05:00,55.71,55.74,55.68,55.7,28600.0,47.7648,47.7905,47.7391,47.7562,28600.0
2011-12-09 11:10:00,55.7,55.74,55.7,55.73,97400.0,47.7562,47.7905,47.7562,47.7819,97400.0
2011-12-09 11:15:00,55.72,55.82,55.72,55.82,65700.0,47.7734,47.8591,47.7734,47.8591,65700.0
2011-12-09 11:20:00,55.82,55.84,55.79,55.82,31100.0,47.8591,47.8763,47.8334,47.8591,31100.0
2011-12-09 11:25:00,55.8,55.83,55.77,55.83,28800.0,47.842,47.8677,47.8162,47.8677,28800.0
2011-12-09 11:30:00,55.82,55.91,55.82,55.87,39000.0,47.8591,47.9363,47.8591,47.902,39000.0
2011-12-09 11:35:00,55.86,55.89,55.84,55.88,19200.0,47.8934,47.9191,47.8763,47.9106,19200.0
2011-12-09 11:40:00,55.88,55.96,55.87,55.93,45300.0,47.9106,47.9791,47.902,47.9534,45300.0
2011-12-09 11:45:00,55.92,55.93,55.82,55.83,30400.0,47.9448,47.9534,47.8591,47.8677,30400.0
2011-12-09 11:50:00,55.83,55.89,55.83,55.89,15200.0,47.8677,47.9191,47.8677,47.9191,15200.0
2011-12-09 11:55:00,55.89,55.97,55.89,55.94,32800.0,47.9191,47.9877,47.9191,47.962,32800.0
2011-12-09 12:00:00,55.95,55.97,55.92,55.95,34700.0,47.9706,47.9877,47.9448,47.9706,34700.0
2011-12-09 12:05:00,55.96,55.97,55.93,55.94,12700.0,47.9791,47.9877,47.9534,47.962,12700.0
2011-12-09 12:10:00,55.93,55.96,55.92,55.96,9300.0,47.9534,47.9791,47.9448,47.9791,9300.0
2011-12-09 12:15:00,55.95,55.99,55.94,55.98,14500.0,47.9706,48.0049,47.962,47.9963,14500.0
2011-12-09 12:20:00,55.98,56.0,55.94,55.95,48500.0,47.9963,48.0134,47.962,47.9706,48500.0
2011-12-09 12:25:00,55.95,55.95,55.92,55.94,27600.0,47.9706,47.9706,47.9448,47.962,27600.0
2011-12-09 12:30:00,55.93,55.97,55.92,55.97,34700.0,47.9534,47.9877,47.9448,47.9877,34700.0
2011-12-09 12:35:00,55.97,56.0,55.93,55.96,23900.0,47.9877,48.0134,47.9534,47.9791,23900.0
2011-12-09 12:40:00,55.94,56.01,55.91,56.0,21900.0,47.962,48.022,47.9363,48.0134,21900.0
2011-12-09 12:45:00,56.0,56.02,55.97,55.97,19800.0,48.0134,48.0306,47.9877,47.9877,19800.0
2011-12-09 12:50:00,55.98,56.0,55.94,55.98,30800.0,47.9963,48.0134,47.962,47.9963,30800.0
2011-12-09 12:55:00,55.98,56.01,55.97,56.0,15900.0,47.9963,48.022,47.9877,48.0134,15900.0
2011-12-09 13:00:00,56.01,56.04,56.0,56.02,29100.0,48.022,48.0477,48.0134,48.0306,29100.0
2011-12-09 13:05:00,56.02,56.02,55.99,56.01,20700.0,48.0306,48.0306,48.0049,48.022,20700.0
2011-12-09 13:10:00,56.01,56.06,55.99,56.05,41100.0,48.022,48.0649,48.0049,48.0563,41100.0
2011-12-09 13:15:00,56.06,56.14,56.06,56.13,38800.0,48.0649,48.1335,48.0649,48.1249,38800.0
2011-12-09 13:20:00,56.13,56.22,56.13,56.18,51700.0,48.1249,48.2021,48.1249,48.1678,51700.0
2011-12-09 13:25:00,56.18,56.32,56.13,56.23,59200.0,48.1678,48.2878,48.1249,48.2106,59200.0
2011-12-09 13:30:00,56.23,56.29,56.22,56.25,25300.0,48.2106,48.2621,48.2021,48.2278,25300.0
2011-12-09 13:35:00,56.25,56.27,56.25,56.26,15000.0,48.2278,48.2449,48.2278,48.2364,15000.0
2011-12-09 13:40:00,56.25,56.37,56.25,56.37,23400.0,48.2278,48.3307,48.2278,48.3307,23400.0
2011-12-09 13:45:00,56.37,56.37,56.3,56.31,33000.0,48.3307,48.3307,48.2707,48.2792,33000.0
2011-12-09 13:50:00,56.32,56.32,56.22,56.22,29100.0,48.2878,48.2878,48.2021,48.2021,29100.0
2011-12-09 13:55:00,56.21,56.23,56.19,56.2,40700.0,48.1935,48.2106,48.1763,48.1849,40700.0
2011-12-09 14:00:00,56.2,56.21,56.18,56.21,30500.0,48.1849,48.1935,48.1678,48.1935,30500.0
2011-12-09 14:05:00,56.2,56.21,56.11,56.15,49600.0,48.1849,48.1935,48.1077,48.142,49600.0
2011-12-09 14:10:00,56.15,56.16,56.1,56.16,31900.0,48.142,48.1506,48.0992,48.1506,31900.0
2011-12-09 14:15:00,56.15,56.16,56.11,56.13,34100.0,48.142,48.1506,48.1077,48.1249,34100.0
2011-12-09 14:20:00,56.13,56.15,56.1,56.14,24600.0,48.1249,48.142,48.0992,48.1335,24600.0
2011-12-09 14:25:00,56.14,56.24,56.12,56.2,73700.0,48.1335,48.2192,48.1163,48.1849,73700.0
2011-12-09 14:30:00,56.2,56.25,56.19,56.22,77400.0,48.1849,48.2278,48.1763,48.2021,77400.0
2011-12-09 14:35:00,56.22,56.29,56.21,56.28,30800.0,48.2021,48.2621,48.1935,48.2535,30800.0
2011-12-09 14:40:00,56.28,56.3,56.22,56.22,62600.0,48.2535,48.2707,48.2021,48.2021,62600.0
2011-12-09 14:45:00,56.22,56.3,56.22,56.3,37200.0,48.2021,48.2707,48.2021,48.2707,37200.0
2011-12-09 14:50:00,56.31,56.38,56.26,56.34,72000.0,48.2792,48.3392,48.2364,48.3049,72000.0
2011-12-09 14:55:00,56.34,56.36,56.27,56.28,45900.0,48.3049,48.3221,48.2449,48.2535,45900.0
2011-12-09 15:00:00,56.27,56.3,56.26,56.26,33200.0,48.2449,48.2707,48.2364,48.2364,33200.0
2011-12-09 15:05:00,56.26,56.26,56.17,56.2,58500.0,48.2364,48.2364,48.1592,48.1849,58500.0
2011-12-09 15:10:00,56.2,56.2,56.19,56.19,30100.0,48.1849,48.1849,48.1763,48.1763,30100.0
2011-12-09 15:15:00,56.2,56.2,56.15,56.15,42600.0,48.1849,48.1849,48.142,48.142,42600.0
2011-12-09 15:20:00,56.16,56.16,56.1,56.12,72100.0,48.1506,48.1506,48.0992,48.1163,72100.0
2011-12-09 15:25:00,56.12,56.18,56.1,56.14,61100.0,48.1163,48.1678,48.0992,48.1335,61100.0
2011-12-09 15:30:00,56.14,56.15,56.02,56.03,82200.0,48.1335,48.142,48.0306,48.0392,82200.0
2011-12-09 15:35:00,56.03,56.04,55.98,55.99,103200.0,48.0392,48.0477,47.9963,48.0049,103200.0
2011-12-09 15:40:00,56.0,56.02,55.99,56.02,208200.0,48.0134,48.0306,48.0049,48.0306,208200.0
2011-12-09 15:45:00,56.01,56.01,55.84,55.85,136400.0,48.022,48.022,47.8763,47.8848,136400.0
2011-12-09 15:50:00,55.85,55.85,55.76,55.8,373800.0,47.8848,47.8848,47.8077,47.842,373800.0
2011-12-09 15:55:00,55.8,55.96,55.76,55.91,409200.0,47.842,47.9791,47.8077,47.9363,409200.0
2011-12-12 09:30:00,55.6,55.62,55.12,55.4,61200.0,47.6705,47.6876,47.2589,47.499,61200.0
2011-12-12 09:35:00,55.38,55.39,55.12,55.26,19800.0,47.4819,47.4904,47.2589,47.379,19800.0
2011-12-12 09:40:00,55.28,55.4,55.25,55.37,60400.0,47.3961,47.499,47.3704,47.4733,60400.0
2011-12-12 09:45:00,55.36,55.54,55.35,55.5,55500.0,47.4647,47.619,47.4561,47.5847,55500.0
2011-12-12 09:50:00,55.5,55.58,55.45,55.5,50900.0,47.5847,47.6533,47.5419,47.5847,50900.0
2011-12-12 09:55:00,55.51,55.53,55.38,55.47,60800.0,47.5933,47.6105,47.4819,47.559,60800.0
2011-12-12 10:00:00,55.47,55.47,55.36,55.41,39600.0,47.559,47.559,47.4647,47.5076,39600.0
2011-12-12 10:05:00,55.39,55.43,55.37,55.4,38400.0,47.4904,47.5247,47.4733,47.499,38400.0
2011-12-12 10:10:00,55.4,55.44,55.36,55.41,67300.0,47.499,47.5333,47.4647,47.5076,67300.0
2011-12-12 10:15:00,55.41,55.44,55.36,55.44,55900.0,47.5076,47.5333,47.4647,47.5333,55900.0
2011-12-12 10:20:00,55.44,55.51,55.4,55.49,43900.0,47.5333,47.5933,47.499,47.5762,43900.0
2011-12-12 10:25:00,55.49,55.58,55.45,55.56,51400.0,47.5762,47.6533,47.5419,47.6362,51400.0
2011-12-12 10:30:00,55.57,55.61,55.48,55.55,67500.0,47.6448,47.6791,47.5676,47.6276,67500.0
2011-12-12 10:35:00,55.56,55.56,55.4,55.4,15500.0,47.6362,47.6362,47.499,47.499,15500.0
2011-12-12 10:40:00,55.38,55.57,55.36,55.56,20800.0,47.4819,47.6448,47.4647,47.6362,20800.0
2011-12-12 10:45:00,55.56,55.57,55.41,55.42,9200.0,47.6362,47.6448,47.5076,47.5162,9200.0
2011-12-12 10:50:00,55.41,55.42,55.37,55.41,15200.0,47.5076,47.5162,47.4733,47.5076,15200.0
2011-12-12 10:55:00,55.4,55.46,55.35,55.35,22700.0,47.499,47.5505,47.4561,47.4561,22700.0
2011-12-12 11:00:00,55.35,55.41,55.33,55.36,19700.0,47.4561,47.5076,47.439,47.4647,19700.0
2011-12-12 11:05:00,55.35,55.39,55.31,55.36,19200.0,47.4561,47.4904,47.4218,47.4647,19200.0
2011-12-12 11:10:00,55.35,55.42,55.34,55.41,32200.0,47.4561,47.5162,47.4476,47.5076,32200.0
2011-12-12 11:15:00,55.4,55.42,55.35,55.39,22700.0,47.499,47.5162,47.4561,47.4904,22700.0
2011-12-12 11:20:00,55.4,55.5,55.38,55.45,14700.0,47.499,47.5847,47.4819,47.5419,14700.0
2011-12-12 11:25:00,55.45,55.47,55.32,55.34,20500.0,47.5419,47.559,47.4304,47.4476,20500.0
2011-12-12 11:30:00,55.36,55.38,55.28,55.35,30000.0,47.4647,47.4819,47.3961,47.4561,30000.0
2011-12-12 11:35:00,55.36,55.46,55.36,55.46,13900.0,47.4647,47.5505,47.4647,47.5505,13900.0
2011-12-12 11:40:00,55.45,55.51,55.43,55.44,26900.0,47.5419,47.5933,47.5247,47.5333,26900.0
2011-12-12 11:45:00,55.44,55.47,55.34,55.34,24200.0,47.5333,47.559,47.4476,47.4476,24200.0
2011-12-12 11:50:00,55.34,55.38,55.28,55.37,27000.0,47.4476,47.4819,47.3961,47.4733,27000.0
2011-12-12 11:55:00,55.37,55.38,55.26,55.34,42900.0,47.4733,47.4819,47.379,47.4476,42900.0
2011-12-12 12:00:00,55.32,55.36,55.26,55.28,23300.0,47.4304,47.4647,47.379,47.3961,23300.0
2011-12-12 12:05:00,55.27,55.31,55.26,55.28,17000.0,47.3875,47.4218,47.379,47.3961,17000.0
2011-12-12 12:10:00,55.28,55.32,55.27,55.31,21200.0,47.3961,47.4304,47.3875,47.4218,21200.0
2011-12-12 12:15:00,55.31,55.32,55.21,55.23,25300.0,47.4218,47.4304,47.3361,47.3533,25300.0
2011-12-12 12:20:00,55.23,55.29,55.2,55.21,10200.0,47.3533,47.4047,47.3275,47.3361,10200.0
2011-12-12 12:25:00,55.2,55.28,55.2,55.27,14700.0,47.3275,47.3961,47.3275,47.3875,14700.0
2011-12-12 12:30:00,55.27,55.27,55.24,55.26,10500.0,47.3875,47.3875,47.3618,47.379,10500.0
2011-12-12 12:35:00,55.26,55.29,55.25,55.28,6000.0,47.379,47.4047,47.3704,47.3961,6000.0
2011-12-12 12:40:00,55.29,55.3,55.23,55.28,7500.0,47.4047,47.4133,47.3533,47.3961,7500.0
2011-12-12 12:45:00,55.27,55.32,55.26,55.26,6200.0,47.3875,47.4304,47.379,47.379,6200.0
2011-12-12 12:50:00,55.25,55.3,55.25,55.28,8500.0,47.3704,47.4133,47.3704,47.3961,8500.0
2011-12-12 12:55:00,55.28,55.29,55.22,55.25,19700.0,47.3961,47.4047,47.3447,47.3704,19700.0
2011-12-12 13:00:00,55.25,55.25,55.21,55.21,17900.0,47.3704,47.3704,47.3361,47.3361,17900.0
2011-12-12 13:05:00,55.21,55.22,55.17,55.17,14800.0,47.3361,47.3447,47.3018,47.3018,14800.0
2011-12-12 13:10:00,55.17,55.21,55.13,55.21,26000.0,47.3018,47.3361,47.2675,47.3361,26000.0
2011-12-12 13:15:00,55.2,55.22,55.13,55.13,10800.0,47.3275,47.3447,47.2675,47.2675,10800.0
2011-12-12 13:20:00,55.13,55.2,55.13,55.19,6700.0,47.2675,47.3275,47.2675,47.319,6700.0
2011-12-12 13:25:00,55.19,55.29,55.18,55.28,17000.0,47.319,47.4047,47.3104,47.3961,17000.0
2011-12-12 13:30:00,55.27,55.28,55.25,55.27,14600.0,47.3875,47.3961,47.3704,47.3875,14600.0
2011-12-12 13:35:00,55.28,55.29,55.26,55.28,8700.0,47.3961,47.4047,47.379,47.3961,8700.0
2011-12-12 13:40:00,55.27,55.32,55.26,55.32,8500.0,47.3875,47.4304,47.379,47.4304,8500.0
2011-12-12 13:45:00,55.32,55.36,55.3,55.3,10200.0,47.4304,47.4647,47.4133,47.4133,10200.0
2011-12-12 13:50:00,55.31,55.32,55.25,55.3,33200.0,47.4218,47.4304,47.3704,47.4133,33200.0
2011-12-12 13:55:00,55.3,55.33,55.3,55.31,11000.0,47.4133,47.439,47.4133,47.4218,11000.0
2011-12-12 14:00:00,55.31,55.34,55.28,55.33,26100.0,47.4218,47.4476,47.3961,47.439,26100.0
2011-12-12 14:05:00,55.33,55.35,55.31,55.32,35200.0,47.439,47.4561,47.4218,47.4304,35200.0
2011-12-12 14:10:00,55.32,55.32,55.22,55.24,6700.0,47.4304,47.4304,47.3447,47.3618,6700.0
2011-12-12 14:15:00,55.24,55.32,55.23,55.31,10300.0,47.3618,47.4304,47.3533,47.4218,10300.0
2011-12-12 14:20:00,55.31,55.35,55.3,55.33,10600.0,47.4218,47.4561,47.4133,47.439,10600.0
2011-12-12 14:25:00,55.33,55.33,55.23,55.23,20100.0,47.439,47.439,47.3533,47.3533,20100.0
2011-12-12 14:30:00,55.23,55.3,55.22,55.29,31900.0,47.3533,47.4133,47.3447,47.4047,31900.0
2011-12-12 14:35:00,55.29,55.31,55.23,55.24,33700.0,47.4047,47.4218,47.3533,47.3618,33700.0
2011-12-12 14:40:00,55.25,55.26,55.18,55.26,17000.0,47.3704,47.379,47.3104,47.379,17000.0
2011-12-12 14:45:00,55.26,55.31,55.23,55.23,26800.0,47.379,47.4218,47.3533,47.3533,26800.0
2011-12-12 14:50:00,55.23,55.25,55.2,55.24,20900.0,47.3533,47.3704,47.3275,47.3618,20900.0
2011-12-12 14:55:00,55.24,55.32,55.24,55.3,21000.0,47.3618,47.4304,47.3618,47.4133,21000.0
2011-12-12 15:00:00,55.31,55.33,55.27,55.28,13100.0,47.4218,47.439,47.3875,47.3961,13100.0
2011-12-12 15:05:00,55.27,55.28,55.19,55.2,31500.0,47.3875,47.3961,47.319,47.3275,31500.0
2011-12-12 15:10:00,55.2,55.21,55.17,55.21,45800.0,47.3275,47.3361,47.3018,47.3361,45800.0
2011-12-12 15:15:00,55.2,55.27,55.2,55.26,25400.0,47.3275,47.3875,47.3275,47.379,25400.0
2011-12-12 15:20:00,55.26,55.27,55.21,55.22,35000.0,47.379,47.3875,47.3361,47.3447,35000.0
2011-12-12 15:25:00,55.22,55.29,55.22,55.27,38900.0,47.3447,47.4047,47.3447,47.3875,38900.0
2011-12-12 15:30:00,55.27,55.28,55.21,55.27,39700.0,47.3875,47.3961,47.3361,47.3875,39700.0
2011-12-12 15:35:00,55.26,55.32,55.26,55.27,83900.0,47.379,47.4304,47.379,47.3875,83900.0
2011-12-12 15:40:00,55.27,55.29,55.21,55.23,149000.0,47.3875,47.4047,47.3361,47.3533,149000.0
2011-12-12 15:45:00,55.22,55.24,55.16,55.24,90600.0,47.3447,47.3618,47.2932,47.3618,90600.0
2011-12-12 15:50:00,55.23,55.38,55.23,55.37,116400.0,47.3533,47.4819,47.3533,47.4733,116400.0
2011-12-12 15:55:00,55.36,55.37,55.28,55.31,104800.0,47.4647,47.4733,47.3961,47.4218,104800.0
2011-12-13 09:30:00,55.33,55.33,54.68,54.87,119500.0,47.439,47.439,46.8817,47.0446,119500.0
2011-12-13 09:35:00,54.86,55.17,54.86,55.15,39900.0,47.036,47.3018,47.036,47.2847,39900.0
2011-12-13 09:40:00,55.17,55.35,55.17,55.26,26700.0,47.3018,47.4561,47.3018,47.379,26700.0
2011-12-13 09:45:00,55.24,55.36,55.2,55.34,35800.0,47.3618,47.4647,47.3275,47.4476,35800.0
2011-12-13 09:50:00,55.34,55.42,55.29,55.41,33800.0,47.4476,47.5162,47.4047,47.5076,33800.0
2011-12-13 09:55:00,55.41,55.44,55.29,55.36,27800.0,47.5076,47.5333,47.4047,47.4647,27800.0
2011-12-13 10:00:00,55.33,55.53,55.28,55.51,23400.0,47.439,47.6105,47.3961,47.5933,23400.0
2011-12-13 10:05:00,55.52,55.57,55.44,55.51,12600.0,47.6019,47.6448,47.5333,47.5933,12600.0
2011-12-13 10:10:00,55.52,55.58,55.5,55.53,12900.0,47.6019,47.6533,47.5847,47.6105,12900.0
2011-12-13 10:15:00,55.54,55.54,55.41,55.48,17000.0,47.619,47.619,47.5076,47.5676,17000.0
2011-12-13 10:20:00,55.49,55.53,55.45,55.45,13700.0,47.5762,47.6105,47.5419,47.5419,13700.0
2011-12-13 10:25:00,55.45,55.47,55.32,55.35,23200.0,47.5419,47.559,47.4304,47.4561,23200.0
2011-12-13 10:30:00,55.35,55.46,55.35,55.44,16000.0,47.4561,47.5505,47.4561,47.5333,16000.0
2011-12-13 10:35:00,55.43,55.44,55.36,55.37,15700.0,47.5247,47.5333,47.4647,47.4733,15700.0
2011-12-13 10:40:00,55.38,55.4,55.32,55.4,8600.0,47.4819,47.499,47.4304,47.499,8600.0
2011-12-13 10:45:00,55.4,55.4,55.22,55.25,25600.0,47.499,47.499,47.3447,47.3704,25600.0
2011-12-13 10:50:00,55.24,55.33,55.24,55.3,14600.0,47.3618,47.439,47.3618,47.4133,14600.0
2011-12-13 10:55:00,55.29,55.33,55.29,55.29,13200.0,47.4047,47.439,47.4047,47.4047,13200.0
2011-12-13 11:00:00,55.29,55.29,55.21,55.22,23600.0,47.4047,47.4047,47.3361,47.3447,23600.0
2011-12-13 11:05:00,55.22,55.23,55.17,55.19,27700.0,47.3447,47.3533,47.3018,47.319,27700.0
2011-12-13 11:10:00,55.19,55.27,55.19,55.25,17500.0,47.319,47.3875,47.319,47.3704,17500.0
2011-12-13 11:15:00,55.25,55.3,55.23,55.29,9300.0,47.3704,47.4133,47.3533,47.4047,9300.0
2011-12-13 11:20:00,55.28,55.31,55.26,55.3,9800.0,47.3961,47.4218,47.379,47.4133,9800.0
2011-12-13 11:25:00,55.3,55.33,55.24,55.26,9700.0,47.4133,47.439,47.3618,47.379,9700.0
2011-12-13 11:30:00,55.26,55.29,55.22,55.29,16200.0,47.379,47.4047,47.3447,47.4047,16200.0
2011-12-13 11:35:00,55.3,55.32,55.25,55.26,7100.0,47.4133,47.4304,47.3704,47.379,7100.0
2011-12-13 11:40:00,55.26,55.26,55.22,55.25,15300.0,47.379,47.379,47.3447,47.3704,15300.0
2011-12-13 11:45:00,55.24,55.26,55.17,55.2,15300.0,47.3618,47.379,47.3018,47.3275,15300.0
2011-12-13 11:50:00,55.2,55.21,55.17,55.18,14500.0,47.3275,47.3361,47.3018,47.3104,14500.0
2011-12-13 11:55:00,55.2,55.29,55.17,55.27,12200.0,47.3275,47.4047,47.3018,47.3875,12200.0
2011-12-13 12:00:00,55.27,55.31,55.23,55.26,13300.0,47.3875,47.4218,47.3533,47.379,13300.0
2011-12-13 12:05:00,55.25,55.26,55.23,55.26,10800.0,47.3704,47.379,47.3533,47.379,10800.0
2011-12-13 12:10:00,55.25,55.26,55.23,55.25,7700.0,47.3704,47.379,47.3533,47.3704,7700.0
2011-12-13 12:15:00,55.25,55.25,55.23,55.23,12200.0,47.3704,47.3704,47.3533,47.3533,12200.0
2011-12-13 12:20:00,55.23,55.26,55.23,55.23,11300.0,47.3533,47.379,47.3533,47.3533,11300.0
2011-12-13 12:25:00,55.24,55.25,55.23,55.23,11600.0,47.3618,47.3704,47.3533,47.3533,11600.0
2011-12-13 12:30:00,55.24,55.25,55.21,55.22,16600.0,47.3618,47.3704,47.3361,47.3447,16600.0
2011-12-13 12:35:00,55.22,55.27,55.2,55.23,49100.0,47.3447,47.3875,47.3275,47.3533,49100.0
2011-12-13 12:40:00,55.22,55.25,55.2,55.2,20400.0,47.3447,47.3704,47.3275,47.3275,20400.0
2011-12-13 12:45:00,55.2,55.23,55.2,55.23,12400.0,47.3275,47.3533,47.3275,47.3533,12400.0
2011-12-13 12:50:00,55.23,55.25,55.2,55.23,11300.0,47.3533,47.3704,47.3275,47.3533,11300.0
2011-12-13 12:55:00,55.22,55.26,55.21,55.25,11400.0,47.3447,47.379,47.3361,47.3704,11400.0
2011-12-13 13:00:00,55.24,55.26,55.2,55.2,25000.0,47.3618,47.379,47.3275,47.3275,25000.0
2011-12-13 13:05:00,55.21,55.21,55.17,55.21,27900.0,47.3361,47.3361,47.3018,47.3361,27900.0
2011-12-13 13:10:00,55.21,55.3,55.2,55.24,17800.0,47.3361,47.4133,47.3275,47.3618,17800.0
2011-12-13 13:15:00,55.24,55.26,55.23,55.25,6300.0,47.3618,47.379,47.3533,47.3704,6300.0
2011-12-13 13:20:00,55.24,55.26,55.18,55.19,28800.0,47.3618,47.379,47.3104,47.319,28800.0
2011-12-13 13:25:00,55.19,55.2,55.17,55.19,22600.0,47.319,47.3275,47.3018,47.319,22600.0
2011-12-13 13:30:00,55.19,55.22,55.17,55.18,15100.0,47.319,47.3447,47.3018,47.3104,15100.0
2011-12-13 13:35:00,55.17,55.18,55.15,55.17,35500.0,47.3018,47.3104,47.2847,47.3018,35500.0
2011-12-13 13:40:00,55.16,55.22,55.15,55.22,12200.0,47.2932,47.3447,47.2847,47.3447,12200.0
2011-12-13 13:45:00,55.21,55.22,55.16,55.17,7300.0,47.3361,47.3447,47.2932,47.3018,7300.0
2011-12-13 13:50:00,55.16,55.16,55.15,55.15,4400.0,47.2932,47.2932,47.2847,47.2847,4400.0
2011-12-13 13:55:00,55.15,55.19,55.15,55.19,14600.0,47.2847,47.319,47.2847,47.319,14600.0
2011-12-13 14:00:00,55.2,55.3,55.2,55.28,17100.0,47.3275,47.4133,47.3275,47.3961,17100.0
2011-12-13 14:05:00,55.29,55.3,55.28,55.28,9100.0,47.4047,47.4133,47.3961,47.3961,9100.0
2011-12-13 14:10:00,55.28,55.29,55.18,55.2,45500.0,47.3961,47.4047,47.3104,47.3275,45500.0
2011-12-13 14:15:00,55.21,55.21,55.11,55.11,46200.0,47.3361,47.3361,47.2504,47.2504,46200.0
2011-12-13 14:20:00,55.12,55.16,55.01,55.06,59300.0,47.2589,47.2932,47.1646,47.2075,59300.0
2011-12-13 14:25:00,55.05,55.23,55.03,55.18,27900.0,47.1989,47.3533,47.1818,47.3104,27900.0
2011-12-13 14:30:00,55.18,55.18,55.01,55.04,39900.0,47.3104,47.3104,47.1646,47.1903,39900.0
2011-12-13 14:35:00,55.03,55.03,54.84,54.84,43000.0,47.1818,47.1818,47.0189,47.0189,43000.0
2011-12-13 14:40:00,54.84,54.96,54.8,54.96,26200.0,47.0189,47.1218,46.9846,47.1218,26200.0
2011-12-13 14:45:00,54.95,55.0,54.8,54.84,29200.0,47.1132,47.1561,46.9846,47.0189,29200.0
2011-12-13 14:50:00,54.85,55.04,54.84,54.98,24900.0,47.0274,47.1903,47.0189,47.1389,24900.0
2011-12-13 14:55:00,54.98,55.04,54.95,54.96,36200.0,47.1389,47.1903,47.1132,47.1218,36200.0
2011-12-13 15:00:00,54.96,55.04,54.95,55.03,22800.0,47.1218,47.1903,47.1132,47.1818,22800.0
2011-12-13 15:05:00,55.04,55.11,54.95,54.95,23700.0,47.1903,47.2504,47.1132,47.1132,23700.0
2011-12-13 15:10:00,54.95,54.98,54.83,54.83,33900.0,47.1132,47.1389,47.0103,47.0103,33900.0
2011-12-13 15:15:00,54.82,54.86,54.75,54.79,55300.0,47.0017,47.036,46.9417,46.976,55300.0
2011-12-13 15:20:00,54.79,54.96,54.77,54.96,168900.0,46.976,47.1218,46.9589,47.1218,168900.0
2011-12-13 15:25:00,54.95,54.97,54.83,54.85,161200.0,47.1132,47.1303,47.0103,47.0274,161200.0
2011-12-13 15:30:00,54.87,54.87,54.64,54.64,75700.0,47.0446,47.0446,46.8474,46.8474,75700.0
2011-12-13 15:35:00,54.64,54.64,54.47,54.55,60200.0,46.8474,46.8474,46.7016,46.7702,60200.0
2011-12-13 15:40:00,54.55,54.67,54.52,54.61,67900.0,46.7702,46.8731,46.7445,46.8217,67900.0
2011-12-13 15:45:00,54.62,54.66,54.59,54.63,56900.0,46.8302,46.8645,46.8045,46.8388,56900.0
2011-12-13 15:50:00,54.64,54.66,54.41,54.47,71700.0,46.8474,46.8645,46.6502,46.7016,71700.0
2011-12-13 15:55:00,54.48,54.71,54.48,54.65,208900.0,46.7102,46.9074,46.7102,46.856,208900.0
2011-12-14 09:30:00,54.35,54.54,54.3,54.4,61100.0,46.5988,46.7617,46.5559,46.6416,61100.0
2011-12-14 09:35:00,54.38,54.52,54.32,54.5,20500.0,46.6245,46.7445,46.573,46.7274,20500.0
2011-12-14 09:40:00,54.5,54.76,54.5,54.67,53900.0,46.7274,46.9503,46.7274,46.8731,53900.0
2011-12-14 09:45:00,54.66,54.81,54.59,54.75,100700.0,46.8645,46.9932,46.8045,46.9417,100700.0
2011-12-14 09:50:00,54.74,54.84,54.7,54.76,40500.0,46.9331,47.0189,46.8988,46.9503,40500.0
2011-12-14 09:55:00,54.77,54.83,54.74,54.81,27200.0,46.9589,47.0103,46.9331,46.9932,27200.0
2011-12-14 10:00:00,54.79,54.86,54.69,54.72,49300.0,46.976,47.036,46.8903,46.916,49300.0
2011-12-14 10:05:00,54.71,54.73,54.52,54.54,31900.0,46.9074,46.9246,46.7445,46.7617,31900.0
2011-12-14 10:10:00,54.52,54.61,54.44,54.6,22400.0,46.7445,46.8217,46.6759,46.8131,22400.0
2011-12-14 10:15:00,54.61,54.67,54.56,54.67,27300.0,46.8217,46.8731,46.7788,46.8731,27300.0
2011-12-14 10:20:00,54.68,54.73,54.6,54.64,32300.0,46.8817,46.9246,46.8131,46.8474,32300.0
2011-12-14 10:25:00,54.62,54.67,54.54,54.58,73000.0,46.8302,46.8731,46.7617,46.796,73000.0
2011-12-14 10:30:00,54.57,54.57,54.51,54.53,26700.0,46.7874,46.7874,46.7359,46.7531,26700.0
2011-12-14 10:35:00,54.54,54.58,54.52,54.52,36800.0,46.7617,46.796,46.7445,46.7445,36800.0
2011-12-14 10:40:00,54.53,54.55,54.45,54.46,19400.0,46.7531,46.7702,46.6845,46.6931,19400.0
2011-12-14 10:45:00,54.47,54.53,54.45,54.53,17200.0,46.7016,46.7531,46.6845,46.7531,17200.0
2011-12-14 10:50:00,54.53,54.54,54.4,54.45,27800.0,46.7531,46.7617,46.6416,46.6845,27800.0
2011-12-14 10:55:00,54.48,54.53,54.43,54.43,36700.0,46.7102,46.7531,46.6673,46.6673,36700.0
2011-12-14 11:00:00,54.43,54.46,54.35,54.43,26800.0,46.6673,46.6931,46.5988,46.6673,26800.0
2011-12-14 11:05:00,54.44,54.49,54.44,54.46,25300.0,46.6759,46.7188,46.6759,46.6931,25300.0
2011-12-14 11:10:00,54.47,54.49,54.37,54.44,34500.0,46.7016,46.7188,46.6159,46.6759,34500.0
2011-12-14 11:15:00,54.46,54.47,54.37,54.47,58700.0,46.6931,46.7016,46.6159,46.7016,58700.0
2011-12-14 11:20:00,54.46,54.47,54.4,54.44,24200.0,46.6931,46.7016,46.6416,46.6759,24200.0
2011-12-14 11:25:00,54.43,54.5,54.4,54.49,15300.0,46.6673,46.7274,46.6416,46.7188,15300.0
2011-12-14 11:30:00,54.49,54.53,54.48,54.49,53200.0,46.7188,46.7531,46.7102,46.7188,53200.0
2011-12-14 11:35:00,54.49,54.49,54.34,54.39,46400.0,46.7188,46.7188,46.5902,46.6331,46400.0
2011-12-14 11:40:00,54.39,54.46,54.37,54.4,49000.0,46.6331,46.6931,46.6159,46.6416,49000.0
2011-12-14 11:45:00,54.41,54.41,54.37,54.39,24900.0,46.6502,46.6502,46.6159,46.6331,24900.0
2011-12-14 11:50:00,54.39,54.39,54.34,54.34,10400.0,46.6331,46.6331,46.5902,46.5902,10400.0
2011-12-14 11:55:00,54.33,54.33,54.23,54.24,13500.0,46.5816,46.5816,46.4959,46.5044,13500.0
2011-12-14 12:00:00,54.25,54.29,54.24,54.28,18800.0,46.513,46.5473,46.5044,46.5387,18800.0
2011-12-14 12:05:00,54.29,54.3,54.24,54.3,19200.0,46.5473,46.5559,46.5044,46.5559,19200.0
2011-12-14 12:10:00,54.3,54.31,54.26,54.3,73400.0,46.5559,46.5645,46.5216,46.5559,73400.0
2011-12-14 12:15:00,54.3,54.4,54.3,54.37,22400.0,46.5559,46.6416,46.5559,46.6159,22400.0
2011-12-14 12:20:00,54.37,54.38,54.29,54.29,36700.0,46.6159,46.6245,46.5473,46.5473,36700.0
2011-12-14 12:25:00,54.29,54.31,54.26,54.3,11600.0,46.5473,46.5645,46.5216,46.5559,11600.0
2011-12-14 12:30:00,54.29,54.38,54.29,54.37,40100.0,46.5473,46.6245,46.5473,46.6159,40100.0
2011-12-14 12:35:00,54.37,54.38,54.3,54.3,70300.0,46.6159,46.6245,46.5559,46.5559,70300.0
2011-12-14 12:40:00,54.3,54.39,54.3,54.38,12800.0,46.5559,46.6331,46.5559,46.6245,12800.0
2011-12-14 12:45:00,54.37,54.4,54.29,54.32,29400.0,46.6159,46.6416,46.5473,46.573,29400.0
2011-12-14 12:50:00,54.32,54.32,54.27,54.28,5900.0,46.573,46.573,46.5302,46.5387,5900.0
2011-12-14 12:55:00,54.27,54.32,54.26,54.29,14000.0,46.5302,46.573,46.5216,46.5473,14000.0
2011-12-14 13:00:00,54.31,54.32,54.25,54.29,12700.0,46.5645,46.573,46.513,46.5473,12700.0
2011-12-14 13:05:00,54.28,54.39,54.27,54.35,32800.0,46.5387,46.6331,46.5302,46.5988,32800.0
2011-12-14 13:10:00,54.34,54.41,54.33,54.41,10000.0,46.5902,46.6502,46.5816,46.6502,10000.0
2011-12-14 13:15:00,54.42,54.47,54.42,54.45,36300.0,46.6588,46.7016,46.6588,46.6845,36300.0
2011-12-14 13:20:00,54.45,54.47,54.4,54.41,43600.0,46.6845,46.7016,46.6416,46.6502,43600.0
2011-12-14 13:25:00,54.41,54.48,54.39,54.47,12900.0,46.6502,46.7102,46.6331,46.7016,12900.0
2011-12-14 13:30:00,54.47,54.48,54.36,54.36,13800.0,46.7016,46.7102,46.6073,46.6073,13800.0
2011-12-14 13:35:00,54.36,54.45,54.36,54.42,42600.0,46.6073,46.6845,46.6073,46.6588,42600.0
2011-12-14 13:40:00,54.44,54.46,54.43,54.46,16100.0,46.6759,46.6931,46.6673,46.6931,16100.0
2011-12-14 13:45:00,54.46,54.5,54.41,54.41,27100.0,46.6931,46.7274,46.6502,46.6502,27100.0
2011-12-14 13:50:00,54.41,54.41,54.26,54.26,16300.0,46.6502,46.6502,46.5216,46.5216,16300.0
2011-12-14 13:55:00,54.25,54.29,54.25,54.26,13900.0,46.513,46.5473,46.513,46.5216,13900.0
2011-12-14 14:00:00,54.27,54.27,54.18,54.2,19800.0,46.5302,46.5302,46.453,46.4701,19800.0
2011-12-14 14:05:00,54.21,54.25,54.11,54.11,22100.0,46.4787,46.513,46.393,46.393,22100.0
2011-12-14 14:10:00,54.11,54.16,54.07,54.13,19800.0,46.393,46.4359,46.3587,46.4101,19800.0
2011-12-14 14:15:00,54.13,54.26,54.12,54.22,24100.0,46.4101,46.5216,46.4016,46.4873,24100.0
2011-12-14 14:20:00,54.23,54.23,54.16,54.16,15100.0,46.4959,46.4959,46.4359,46.4359,15100.0
2011-12-14 14:25:00,54.17,54.3,54.17,54.25,18000.0,46.4444,46.5559,46.4444,46.513,18000.0
2011-12-14 14:30:00,54.25,54.26,54.12,54.12,11900.0,46.513,46.5216,46.4016,46.4016,11900.0
2011-12-14 14:35:00,54.11,54.11,54.0,54.03,33300.0,46.393,46.393,46.2987,46.3244,33300.0
2011-12-14 14:40:00,54.05,54.12,54.04,54.11,18900.0,46.3415,46.4016,46.333,46.393,18900.0
2011-12-14 14:45:00,54.1,54.25,54.1,54.19,25200.0,46.3844,46.513,46.3844,46.4616,25200.0
2011-12-14 14:50:00,54.18,54.18,54.11,54.11,33000.0,46.453,46.453,46.393,46.393,33000.0
2011-12-14 14:55:00,54.12,54.12,54.01,54.08,23600.0,46.4016,46.4016,46.3072,46.3673,23600.0
2011-12-14 15:00:00,54.08,54.17,54.04,54.12,35400.0,46.3673,46.4444,46.333,46.4016,35400.0
2011-12-14 15:05:00,54.11,54.17,54.03,54.05,30600.0,46.393,46.4444,46.3244,46.3415,30600.0
2011-12-14 15:10:00,54.06,54.24,54.06,54.18,28700.0,46.3501,46.5044,46.3501,46.453,28700.0
2011-12-14 15:15:00,54.18,54.23,54.08,54.15,25300.0,46.453,46.4959,46.3673,46.4273,25300.0
2011-12-14 15:20:00,54.15,54.18,54.08,54.17,31700.0,46.4273,46.453,46.3673,46.4444,31700.0
2011-12-14 15:25:00,54.17,54.22,54.11,54.22,30200.0,46.4444,46.4873,46.393,46.4873,30200.0
2011-12-14 15:30:00,54.21,54.26,54.09,54.11,41000.0,46.4787,46.5216,46.3758,46.393,41000.0
2011-12-14 15:35:00,54.1,54.14,54.02,54.06,30400.0,46.3844,46.4187,46.3158,46.3501,30400.0
2011-12-14 15:40:00,54.06,54.13,54.04,54.06,135800.0,46.3501,46.4101,46.333,46.3501,135800.0
2011-12-14 15:45:00,54.07,54.26,54.07,54.24,61200.0,46.3587,46.5216,46.3587,46.5044,61200.0
2011-12-14 15:50:00,54.23,54.24,54.1,54.1,80400.0,46.4959,46.5044,46.3844,46.3844,80400.0
2011-12-14 15:55:00,54.11,54.15,54.03,54.07,109800.0,46.393,46.4273,46.3244,46.3587,109800.0
2011-12-15 09:30:00,54.61,54.65,54.37,54.4,57600.0,46.8217,46.856,46.6159,46.6416,57600.0
2011-12-15 09:35:00,54.42,54.61,54.38,54.55,21500.0,46.6588,46.8217,46.6245,46.7702,21500.0
2011-12-15 09:40:00,54.54,54.55,54.45,54.5,11400.0,46.7617,46.7702,46.6845,46.7274,11400.0
2011-12-15 09:45:00,54.5,54.5,54.43,54.49,30800.0,46.7274,46.7274,46.6673,46.7188,30800.0
2011-12-15 09:50:00,54.49,54.52,54.41,54.46,26400.0,46.7188,46.7445,46.6502,46.6931,26400.0
2011-12-15 09:55:00,54.45,54.52,54.41,54.42,27300.0,46.6845,46.7445,46.6502,46.6588,27300.0
2011-12-15 10:00:00,54.43,54.53,54.27,54.29,26500.0,46.6673,46.7531,46.5302,46.5473,26500.0
2011-12-15 10:05:00,54.28,54.28,54.21,54.26,17100.0,46.5387,46.5387,46.4787,46.5216,17100.0
2011-12-15 10:10:00,54.25,54.26,54.16,54.26,12400.0,46.513,46.5216,46.4359,46.5216,12400.0
2011-12-15 10:15:00,54.26,54.36,54.18,54.36,18600.0,46.5216,46.6073,46.453,46.6073,18600.0
2011-12-15 10:20:00,54.36,54.42,54.36,54.36,10300.0,46.6073,46.6588,46.6073,46.6073,10300.0
2011-12-15 10:25:00,54.36,54.4,54.33,54.35,14700.0,46.6073,46.6416,46.5816,46.5988,14700.0
2011-12-15 10:30:00,54.34,54.34,54.27,54.28,5400.0,46.5902,46.5902,46.5302,46.5387,5400.0
2011-12-15 10:35:00,54.29,54.37,54.16,54.18,9400.0,46.5473,46.6159,46.4359,46.453,9400.0
2011-12-15 10:40:00,54.17,54.24,54.14,54.18,14200.0,46.4444,46.5044,46.4187,46.453,14200.0
2011-12-15 10:45:00,54.17,54.22,54.06,54.2,13600.0,46.4444,46.4873,46.3501,46.4701,13600.0
2011-12-15 10:50:00,54.18,54.25,54.18,54.25,8500.0,46.453,46.513,46.453,46.513,8500.0
2011-12-15 10:55:00,54.26,54.3,54.14,54.19,25200.0,46.5216,46.5559,46.4187,46.4616,25200.0
2011-12-15 11:00:00,54.2,54.32,54.2,54.31,10500.0,46.4701,46.573,46.4701,46.5645,10500.0
2011-12-15 11:05:00,54.32,54.34,54.25,54.28,28500.0,46.573,46.5902,46.513,46.5387,28500.0
2011-12-15 11:10:00,54.28,54.37,54.27,54.36,23700.0,46.5387,46.6159,46.5302,46.6073,23700.0
2011-12-15 11:15:00,54.36,54.38,54.31,54.32,20300.0,46.6073,46.6245,46.5645,46.573,20300.0
2011-12-15 11:20:00,54.32,54.36,54.28,54.34,20400.0,46.573,46.6073,46.5387,46.5902,20400.0
2011-12-15 11:25:00,54.34,54.4,54.33,54.39,39700.0,46.5902,46.6416,46.5816,46.6331,39700.0
2011-12-15 11:30:00,54.39,54.4,54.38,54.39,24500.0,46.6331,46.6416,46.6245,46.6331,24500.0
2011-12-15 11:35:00,54.38,54.4,54.35,54.37,27700.0,46.6245,46.6416,46.5988,46.6159,27700.0
2011-12-15 11:40:00,54.38,54.4,54.38,54.4,17300.0,46.6245,46.6416,46.6245,46.6416,17300.0
2011-12-15 11:45:00,54.39,54.44,54.35,54.35,26300.0,46.6331,46.6759,46.5988,46.5988,26300.0
2011-12-15 11:50:00,54.34,54.4,54.29,54.37,25800.0,46.5902,46.6416,46.5473,46.6159,25800.0
2011-12-15 11:55:00,54.38,54.42,54.29,54.33,59000.0,46.6245,46.6588,46.5473,46.5816,59000.0
2011-12-15 12:00:00,54.33,54.44,54.33,54.43,35400.0,46.5816,46.6759,46.5816,46.6673,35400.0
2011-12-15 12:05:00,54.43,54.45,54.39,54.43,28300.0,46.6673,46.6845,46.6331,46.6673,28300.0
2011-12-15 12:10:00,54.44,54.48,54.43,54.48,14000.0,46.6759,46.7102,46.6673,46.7102,14000.0
2011-12-15 12:15:00,54.49,54.5,54.46,54.48,17100.0,46.7188,46.7274,46.6931,46.7102,17100.0
2011-12-15 12:20:00,54.49,54.5,54.43,54.43,28700.0,46.7188,46.7274,46.6673,46.6673,28700.0
2011-12-15 12:25:00,54.45,54.46,54.41,54.41,14200.0,46.6845,46.6931,46.6502,46.6502,14200.0
2011-12-15 12:30:00,54.42,54.49,54.42,54.43,15100.0,46.6588,46.7188,46.6588,46.6673,15100.0
2011-12-15 12:35:00,54.44,54.48,54.38,54.48,17300.0,46.6759,46.7102,46.6245,46.7102,17300.0
2011-12-15 12:40:00,54.48,54.48,54.4,54.4,35200.0,46.7102,46.7102,46.6416,46.6416,35200.0
2011-12-15 12:45:00,54.4,54.49,54.4,54.46,7700.0,46.6416,46.7188,46.6416,46.6931,7700.0
2011-12-15 12:50:00,54.46,54.46,54.37,54.39,13900.0,46.6931,46.6931,46.6159,46.6331,13900.0
2011-12-15 12:55:00,54.4,54.48,54.37,54.48,9200.0,46.6416,46.7102,46.6159,46.7102,9200.0
2011-12-15 13:00:00,54.48,54.49,54.35,54.42,49800.0,46.7102,46.7188,46.5988,46.6588,49800.0
2011-12-15 13:05:00,54.42,54.44,54.38,54.41,10800.0,46.6588,46.6759,46.6245,46.6502,10800.0
2011-12-15 13:10:00,54.43,54.43,54.34,54.35,4900.0,46.6673,46.6673,46.5902,46.5988,4900.0
2011-12-15 13:15:00,54.37,54.42,54.36,54.4,7000.0,46.6159,46.6588,46.6073,46.6416,7000.0
2011-12-15 13:20:00,54.4,54.41,54.35,54.4,6100.0,46.6416,46.6502,46.5988,46.6416,6100.0
2011-12-15 13:25:00,54.38,54.42,54.37,54.37,5400.0,46.6245,46.6588,46.6159,46.6159,5400.0
2011-12-15 13:30:00,54.38,54.39,54.3,54.3,19700.0,46.6245,46.6331,46.5559,46.5559,19700.0
2011-12-15 13:35:00,54.28,54.3,54.27,54.3,20200.0,46.5387,46.5559,46.5302,46.5559,20200.0
2011-12-15 13:40:00,54.29,54.47,54.27,54.42,50000.0,46.5473,46.7016,46.5302,46.6588,50000.0
2011-12-15 13:45:00,54.42,54.45,54.4,54.43,17800.0,46.6588,46.6845,46.6416,46.6673,17800.0
2011-12-15 13:50:00,54.42,54.43,54.38,54.41,9700.0,46.6588,46.6673,46.6245,46.6502,9700.0
2011-12-15 13:55:00,54.4,54.4,54.34,54.35,4600.0,46.6416,46.6416,46.5902,46.5988,4600.0
2011-12-15 14:00:00,54.33,54.44,54.33,54.44,10300.0,46.5816,46.6759,46.5816,46.6759,10300.0
2011-12-15 14:05:00,54.43,54.43,54.38,54.41,11500.0,46.6673,46.6673,46.6245,46.6502,11500.0
2011-12-15 14:10:00,54.43,54.48,54.43,54.46,9900.0,46.6673,46.7102,46.6673,46.6931,9900.0
2011-12-15 14:15:00,54.46,54.5,54.46,54.48,7100.0,46.6931,46.7274,46.6931,46.7102,7100.0
2011-12-15 14:20:00,54.49,54.5,54.45,54.47,12700.0,46.7188,46.7274,46.6845,46.7016,12700.0
2011-12-15 14:25:00,54.47,54.47,54.36,54.41,11600.0,46.7016,46.7016,46.6073,46.6502,11600.0
2011-12-15 14:30:00,54.41,54.44,54.38,54.42,20600.0,46.6502,46.6759,46.6245,46.6588,20600.0
2011-12-15 14:35:00,54.41,54.44,54.37,54.4,6800.0,46.6502,46.6759,46.6159,46.6416,6800.0
2011-12-15 14:40:00,54.38,54.4,54.36,54.4,4800.0,46.6245,46.6416,46.6073,46.6416,4800.0
2011-12-15 14:45:00,54.39,54.4,54.3,54.3,7800.0,46.6331,46.6416,46.5559,46.5559,7800.0
2011-12-15 14:50:00,54.31,54.34,54.27,54.34,10700.0,46.5645,46.5902,46.5302,46.5902,10700.0
2011-12-15 14:55:00,54.35,54.4,54.33,54.37,9500.0,46.5988,46.6416,46.5816,46.6159,9500.0
2011-12-15 15:00:00,54.36,54.45,54.36,54.44,30200.0,46.6073,46.6845,46.6073,46.6759,30200.0
2011-12-15 15:05:00,54.44,54.49,54.43,54.48,23900.0,46.6759,46.7188,46.6673,46.7102,23900.0
2011-12-15 15:10:00,54.49,54.52,54.39,54.41,48800.0,46.7188,46.7445,46.6331,46.6502,48800.0
2011-12-15 15:15:00,54.42,54.5,54.4,54.46,22600.0,46.6588,46.7274,46.6416,46.6931,22600.0
2011-12-15 15:20:00,54.49,54.49,54.41,54.45,39700.0,46.7188,46.7188,46.6502,46.6845,39700.0
2011-12-15 15:25:00,54.46,54.5,54.42,54.47,23800.0,46.6931,46.7274,46.6588,46.7016,23800.0
2011-12-15 15:30:00,54.46,54.5,54.44,54.47,35100.0,46.6931,46.7274,46.6759,46.7016,35100.0
2011-12-15 15:35:00,54.47,54.48,54.38,54.45,68400.0,46.7016,46.7102,46.6245,46.6845,68400.0
2011-12-15 15:40:00,54.45,54.45,54.36,54.36,35200.0,46.6845,46.6845,46.6073,46.6073,35200.0
2011-12-15 15:45:00,54.35,54.41,54.29,54.4,45600.0,46.5988,46.6502,46.5473,46.6416,45600.0
2011-12-15 15:50:00,54.39,54.41,54.27,54.27,66300.0,46.6331,46.6502,46.5302,46.5302,66300.0
2011-12-15 15:55:00,54.3,54.38,54.29,54.36,133700.0,46.5559,46.6245,46.5473,46.6073,133700.0
2011-12-16 09:30:00,54.58,54.8,54.5,54.73,383900.0,46.967,47.1563,46.8982,47.0961,383900.0
2011-12-16 09:35:00,54.73,54.73,54.59,54.68,40400.0,47.0961,47.0961,46.9756,47.053,40400.0
2011-12-16 09:40:00,54.69,54.7,54.56,54.61,31000.0,47.0616,47.0703,46.9498,46.9928,31000.0
2011-12-16 09:45:00,54.61,54.7,54.56,54.69,54400.0,46.9928,47.0703,46.9498,47.0616,54400.0
2011-12-16 09:50:00,54.69,54.78,54.64,54.77,82400.0,47.0616,47.1391,47.0186,47.1305,82400.0
2011-12-16 09:55:00,54.77,54.8,54.74,54.76,101300.0,47.1305,47.1563,47.1047,47.1219,101300.0
2011-12-16 10:00:00,54.78,54.95,54.76,54.91,110800.0,47.1391,47.2854,47.1219,47.251,110800.0
2011-12-16 10:05:00,54.91,54.97,54.87,54.89,70200.0,47.251,47.3026,47.2165,47.2338,70200.0
2011-12-16 10:10:00,54.9,54.92,54.86,54.9,40000.0,47.2424,47.2596,47.2079,47.2424,40000.0
2011-12-16 10:15:00,54.89,55.03,54.89,55.01,44500.0,47.2338,47.3542,47.2338,47.337,44500.0
2011-12-16 10:20:00,55.01,55.01,54.96,54.98,47700.0,47.337,47.337,47.294,47.3112,47700.0
2011-12-16 10:25:00,54.99,55.01,54.95,55.0,23700.0,47.3198,47.337,47.2854,47.3284,23700.0
2011-12-16 10:30:00,55.0,55.07,55.0,55.01,27200.0,47.3284,47.3886,47.3284,47.337,27200.0
2011-12-16 10:35:00,55.01,55.12,55.01,55.1,25100.0,47.337,47.4317,47.337,47.4145,25100.0
2011-12-16 10:40:00,55.1,55.1,55.05,55.05,45800.0,47.4145,47.4145,47.3714,47.3714,45800.0
2011-12-16 10:45:00,55.06,55.18,55.06,55.18,37000.0,47.38,47.4833,47.38,47.4833,37000.0
2011-12-16 10:50:00,55.17,55.21,55.17,55.2,25500.0,47.4747,47.5091,47.4747,47.5005,25500.0
2011-12-16 10:55:00,55.2,55.21,55.16,55.2,118400.0,47.5005,47.5091,47.4661,47.5005,118400.0
2011-12-16 11:00:00,55.2,55.27,55.12,55.13,28400.0,47.5005,47.5607,47.4317,47.4403,28400.0
2011-12-16 11:05:00,55.13,55.16,55.08,55.13,22800.0,47.4403,47.4661,47.3972,47.4403,22800.0
2011-12-16 11:10:00,55.12,55.14,55.07,55.12,22200.0,47.4317,47.4489,47.3886,47.4317,22200.0
2011-12-16 11:15:00,55.12,55.2,55.1,55.18,21900.0,47.4317,47.5005,47.4145,47.4833,21900.0
2011-12-16 11:20:00,55.18,55.19,55.12,55.15,21500.0,47.4833,47.4919,47.4317,47.4575,21500.0
2011-12-16 11:25:00,55.15,55.16,55.07,55.1,19200.0,47.4575,47.4661,47.3886,47.4145,19200.0
2011-12-16 11:30:00,55.12,55.14,55.0,55.03,23100.0,47.4317,47.4489,47.3284,47.3542,23100.0
2011-12-16 11:35:00,55.02,55.05,54.96,55.0,18900.0,47.3456,47.3714,47.294,47.3284,18900.0
2011-12-16 11:40:00,55.01,55.06,54.97,54.97,18100.0,47.337,47.38,47.3026,47.3026,18100.0
2011-12-16 11:45:00,54.97,55.01,54.95,54.95,23300.0,47.3026,47.337,47.2854,47.2854,23300.0
2011-12-16 11:50:00,54.94,54.94,54.85,54.85,21000.0,47.2768,47.2768,47.1993,47.1993,21000.0
2011-12-16 11:55:00,54.84,54.88,54.75,54.75,46300.0,47.1907,47.2251,47.1133,47.1133,46300.0
2011-12-16 12:00:00,54.75,54.78,54.69,54.77,40700.0,47.1133,47.1391,47.0616,47.1305,40700.0
2011-12-16 12:05:00,54.77,54.83,54.74,54.83,33000.0,47.1305,47.1821,47.1047,47.1821,33000.0
2011-12-16 12:10:00,54.83,54.86,54.78,54.79,33400.0,47.1821,47.2079,47.1391,47.1477,33400.0
2011-12-16 12:15:00,54.78,54.86,54.78,54.8,13300.0,47.1391,47.2079,47.1391,47.1563,13300.0
2011-12-16 12:20:00,54.81,54.82,54.75,54.78,9900.0,47.1649,47.1735,47.1133,47.1391,9900.0
2011-12-16 12:25:00,54.78,54.78,54.67,54.69,17700.0,47.1391,47.1391,47.0444,47.0616,17700.0
2011-12-16 12:30:00,54.68,54.69,54.62,54.66,49300.0,47.053,47.0616,47.0014,47.0358,49300.0
2011-12-16 12:35:00,54.67,54.76,54.64,54.7,44000.0,47.0444,47.1219,47.0186,47.0703,44000.0
2011-12-16 12:40:00,54.7,54.74,54.65,54.66,27400.0,47.0703,47.1047,47.0272,47.0358,27400.0
2011-12-16 12:45:00,54.66,54.7,54.56,54.69,44200.0,47.0358,47.0703,46.9498,47.0616,44200.0
2011-12-16 12:50:00,54.68,54.7,54.6,54.69,25100.0,47.053,47.0703,46.9842,47.0616,25100.0
2011-12-16 12:55:00,54.7,54.77,54.63,54.73,34900.0,47.0703,47.1305,47.01,47.0961,34900.0
2011-12-16 13:00:00,54.73,54.82,54.69,54.77,25200.0,47.0961,47.1735,47.0616,47.1305,25200.0
2011-12-16 13:05:00,54.78,54.8,54.71,54.72,9900.0,47.1391,47.1563,47.0789,47.0875,9900.0
2011-12-16 13:10:00,54.73,54.81,54.73,54.81,14700.0,47.0961,47.1649,47.0961,47.1649,14700.0
2011-12-16 13:15:00,54.82,54.83,54.77,54.82,18300.0,47.1735,47.1821,47.1305,47.1735,18300.0
2011-12-16 13:20:00,54.83,54.89,54.82,54.88,18000.0,47.1821,47.2338,47.1735,47.2251,18000.0
2011-12-16 13:25:00,54.87,54.88,54.81,54.83,9300.0,47.2165,47.2251,47.1649,47.1821,9300.0
2011-12-16 13:30:00,54.83,54.87,54.83,54.84,11000.0,47.1821,47.2165,47.1821,47.1907,11000.0
2011-12-16 13:35:00,54.84,54.89,54.84,54.84,11200.0,47.1907,47.2338,47.1907,47.1907,11200.0
2011-12-16 13:40:00,54.84,54.87,54.8,54.87,11100.0,47.1907,47.2165,47.1563,47.2165,11100.0
2011-12-16 13:45:00,54.86,54.9,54.86,54.89,24200.0,47.2079,47.2424,47.2079,47.2338,24200.0
2011-12-16 13:50:00,54.9,54.98,54.89,54.97,36300.0,47.2424,47.3112,47.2338,47.3026,36300.0
2011-12-16 13:55:00,54.96,54.96,54.8,54.81,20600.0,47.294,47.294,47.1563,47.1649,20600.0
2011-12-16 14:00:00,54.82,54.88,54.75,54.75,19400.0,47.1735,47.2251,47.1133,47.1133,19400.0
2011-12-16 14:05:00,54.74,54.82,54.74,54.82,23200.0,47.1047,47.1735,47.1047,47.1735,23200.0
2011-12-16 14:10:00,54.83,54.87,54.79,54.86,32300.0,47.1821,47.2165,47.1477,47.2079,32300.0
2011-12-16 14:15:00,54.85,54.86,54.77,54.81,21800.0,47.1993,47.2079,47.1305,47.1649,21800.0
2011-12-16 14:20:00,54.8,54.85,54.75,54.77,27400.0,47.1563,47.1993,47.1133,47.1305,27400.0
2011-12-16 14:25:00,54.76,54.77,54.72,54.73,17900.0,47.1219,47.1305,47.0875,47.0961,17900.0
2011-12-16 14:30:00,54.74,54.87,54.72,54.85,40000.0,47.1047,47.2165,47.0875,47.1993,40000.0
2011-12-16 14:35:00,54.86,54.88,54.79,54.81,38700.0,47.2079,47.2251,47.1477,47.1649,38700.0
2011-12-16 14:40:00,54.81,54.81,54.73,54.73,9200.0,47.1649,47.1649,47.0961,47.0961,9200.0
2011-12-16 14:45:00,54.74,54.89,54.74,54.82,30800.0,47.1047,47.2338,47.1047,47.1735,30800.0
2011-12-16 14:50:00,54.83,54.9,54.78,54.78,29500.0,47.1821,47.2424,47.1391,47.1391,29500.0
2011-12-16 14:55:00,54.78,54.8,54.76,54.77,12000.0,47.1391,47.1563,47.1219,47.1305,12000.0
2011-12-16 15:00:00,54.76,54.83,54.75,54.79,19100.0,47.1219,47.1821,47.1133,47.1477,19100.0
2011-12-16 15:05:00,54.8,54.82,54.75,54.76,18900.0,47.1563,47.1735,47.1133,47.1219,18900.0
2011-12-16 15:10:00,54.75,54.82,54.74,54.8,23900.0,47.1133,47.1735,47.1047,47.1563,23900.0
2011-12-16 15:15:00,54.8,54.83,54.78,54.78,36900.0,47.1563,47.1821,47.1391,47.1391,36900.0
2011-12-16 15:20:00,54.78,54.81,54.66,54.67,44000.0,47.1391,47.1649,47.0358,47.0444,44000.0
2011-12-16 15:25:00,54.67,54.71,54.6,54.61,35000.0,47.0444,47.0789,46.9842,46.9928,35000.0
2011-12-16 15:30:00,54.61,54.69,54.6,54.64,27900.0,46.9928,47.0616,46.9842,47.0186,27900.0
2011-12-16 15:35:00,54.64,54.69,54.64,54.66,24300.0,47.0186,47.0616,47.0186,47.0358,24300.0
2011-12-16 15:40:00,54.67,54.72,54.63,54.64,52000.0,47.0444,47.0875,47.01,47.0186,52000.0
2011-12-16 15:45:00,54.64,54.69,54.6,54.67,56700.0,47.0186,47.0616,46.9842,47.0444,56700.0
2011-12-16 15:50:00,54.67,54.71,54.66,54.71,43800.0,47.0444,47.0789,47.0358,47.0789,43800.0
2011-12-16 15:55:00,54.71,54.79,54.68,54.72,160300.0,47.0789,47.1477,47.053,47.0875,160300.0
2011-12-19 09:30:00,54.95,54.99,54.76,54.9,46000.0,47.2854,47.3198,47.1219,47.2424,46000.0
2011-12-19 09:35:00,54.9,54.97,54.83,54.88,31600.0,47.2424,47.3026,47.1821,47.2251,31600.0
2011-12-19 09:40:00,54.89,54.92,54.77,54.78,29300.0,47.2338,47.2596,47.1305,47.1391,29300.0
2011-12-19 09:45:00,54.79,54.81,54.75,54.8,39600.0,47.1477,47.1649,47.1133,47.1563,39600.0
2011-12-19 09:50:00,54.8,54.81,54.72,54.8,29600.0,47.1563,47.1649,47.0875,47.1563,29600.0
2011-12-19 09:55:00,54.8,54.88,54.79,54.88,40600.0,47.1563,47.2251,47.1477,47.2251,40600.0
2011-12-19 10:00:00,54.87,54.9,54.74,54.79,34400.0,47.2165,47.2424,47.1047,47.1477,34400.0
2011-12-19 10:05:00,54.8,54.9,54.78,54.8,34300.0,47.1563,47.2424,47.1391,47.1563,34300.0
2011-12-19 10:10:00,54.8,54.89,54.76,54.89,39200.0,47.1563,47.2338,47.1219,47.2338,39200.0
2011-12-19 10:15:00,54.9,54.91,54.79,54.89,30000.0,47.2424,47.251,47.1477,47.2338,30000.0
2011-12-19 10:20:00,54.9,54.91,54.87,54.9,36000.0,47.2424,47.251,47.2165,47.2424,36000.0
2011-12-19 10:25:00,54.9,54.95,54.89,54.93,29400.0,47.2424,47.2854,47.2338,47.2682,29400.0
2011-12-19 10:30:00,54.95,55.04,54.95,55.03,33700.0,47.2854,47.3628,47.2854,47.3542,33700.0
2011-12-19 10:35:00,55.04,55.04,54.94,54.95,45200.0,47.3628,47.3628,47.2768,47.2854,45200.0
2011-12-19 10:40:00,54.93,54.97,54.88,54.96,24700.0,47.2682,47.3026,47.2251,47.294,24700.0
2011-12-19 10:45:00,54.95,54.95,54.85,54.91,27300.0,47.2854,47.2854,47.1993,47.251,27300.0
2011-12-19 10:50:00,54.9,54.93,54.86,54.92,29400.0,47.2424,47.2682,47.2079,47.2596,29400.0
2011-12-19 10:55:00,54.91,54.92,54.8,54.86,30200.0,47.251,47.2596,47.1563,47.2079,30200.0
2011-12-19 11:00:00,54.87,54.88,54.8,54.87,44700.0,47.2165,47.2251,47.1563,47.2165,44700.0
2011-12-19 11:05:00,54.87,54.91,54.75,54.75,56400.0,47.2165,47.251,47.1133,47.1133,56400.0
2011-12-19 11:10:00,54.76,54.84,54.76,54.83,23400.0,47.1219,47.1907,47.1219,47.1821,23400.0
2011-12-19 11:15:00,54.84,54.89,54.83,54.87,32200.0,47.1907,47.2338,47.1821,47.2165,32200.0
2011-12-19 11:20:00,54.87,54.9,54.84,54.88,20100.0,47.2165,47.2424,47.1907,47.2251,20100.0
2011-12-19 11:25:00,54.89,54.9,54.81,54.86,21900.0,47.2338,47.2424,47.1649,47.2079,21900.0
2011-12-19 11:30:00,54.87,54.9,54.77,54.82,33800.0,47.2165,47.2424,47.1305,47.1735,33800.0
2011-12-19 11:35:00,54.83,54.88,54.79,54.79,24800.0,47.1821,47.2251,47.1477,47.1477,24800.0
2011-12-19 11:40:00,54.79,54.79,54.65,54.66,17000.0,47.1477,47.1477,47.0272,47.0358,17000.0
2011-12-19 11:45:00,54.66,54.68,54.57,54.59,14900.0,47.0358,47.053,46.9584,46.9756,14900.0
2011-12-19 11:50:00,54.59,54.74,54.59,54.72,12900.0,46.9756,47.1047,46.9756,47.0875,12900.0
2011-12-19 11:55:00,54.73,54.78,54.68,54.69,20100.0,47.0961,47.1391,47.053,47.0616,20100.0
2011-12-19 12:00:00,54.68,54.77,54.66,54.66,19700.0,47.053,47.1305,47.0358,47.0358,19700.0
2011-12-19 12:05:00,54.64,54.74,54.61,54.74,15100.0,47.0186,47.1047,46.9928,47.1047,15100.0
2011-12-19 12:10:00,54.76,54.77,54.67,54.67,20800.0,47.1219,47.1305,47.0444,47.0444,20800.0
2011-12-19 12:15:00,54.67,54.68,54.61,54.62,10800.0,47.0444,47.053,46.9928,47.0014,10800.0
2011-12-19 12:20:00,54.63,54.69,54.63,54.68,10000.0,47.01,47.0616,47.01,47.053,10000.0
2011-12-19 12:25:00,54.69,54.73,54.68,54.71,17300.0,47.0616,47.0961,47.053,47.0789,17300.0
2011-12-19 12:30:00,54.71,54.72,54.63,54.63,8200.0,47.0789,47.0875,47.01,47.01,8200.0
2011-12-19 12:35:00,54.63,54.65,54.58,54.62,17800.0,47.01,47.0272,46.967,47.0014,17800.0
2011-12-19 12:40:00,54.62,54.69,54.62,54.67,13500.0,47.0014,47.0616,47.0014,47.0444,13500.0
2011-12-19 12:45:00,54.68,54.69,54.62,54.62,12300.0,47.053,47.0616,47.0014,47.0014,12300.0
2011-12-19 12:50:00,54.62,54.64,54.59,54.61,12200.0,47.0014,47.0186,46.9756,46.9928,12200.0
2011-12-19 12:55:00,54.64,54.66,54.61,54.65,9600.0,47.0186,47.0358,46.9928,47.0272,9600.0
2011-12-19 13:00:00,54.66,54.68,54.63,54.64,8100.0,47.0358,47.053,47.01,47.0186,8100.0
2011-12-19 13:05:00,54.63,54.66,54.63,54.66,7000.0,47.01,47.0358,47.01,47.0358,7000.0
2011-12-19 13:10:00,54.67,54.68,54.6,54.62,17300.0,47.0444,47.053,46.9842,47.0014,17300.0
2011-12-19 13:15:00,54.61,54.64,54.58,54.6,18000.0,46.9928,47.0186,46.967,46.9842,18000.0
2011-12-19 13:20:00,54.6,54.63,54.58,54.62,14000.0,46.9842,47.01,46.967,47.0014,14000.0
2011-12-19 13:25:00,54.62,54.62,54.55,54.58,11600.0,47.0014,47.0014,46.9412,46.967,11600.0
2011-12-19 13:30:00,54.59,54.62,54.53,54.53,14000.0,46.9756,47.0014,46.924,46.924,14000.0
2011-12-19 13:35:00,54.53,54.55,54.49,54.52,19700.0,46.924,46.9412,46.8895,46.9154,19700.0
2011-12-19 13:40:00,54.51,54.51,54.46,54.48,14700.0,46.9068,46.9068,46.8637,46.8809,14700.0
2011-12-19 13:45:00,54.48,54.53,54.47,54.49,13900.0,46.8809,46.924,46.8723,46.8895,13900.0
2011-12-19 13:50:00,54.5,54.61,54.5,54.57,17100.0,46.8982,46.9928,46.8982,46.9584,17100.0
2011-12-19 13:55:00,54.55,54.58,54.55,54.55,8800.0,46.9412,46.967,46.9412,46.9412,8800.0
2011-12-19 14:00:00,54.55,54.56,54.52,54.55,15100.0,46.9412,46.9498,46.9154,46.9412,15100.0
2011-12-19 14:05:00,54.54,54.57,54.52,54.57,19100.0,46.9326,46.9584,46.9154,46.9584,19100.0
2011-12-19 14:10:00,54.57,54.58,54.52,54.54,12900.0,46.9584,46.967,46.9154,46.9326,12900.0
2011-12-19 14:15:00,54.54,54.58,54.5,54.5,13100.0,46.9326,46.967,46.8982,46.8982,13100.0
2011-12-19 14:20:00,54.51,54.56,54.5,54.5,21400.0,46.9068,46.9498,46.8982,46.8982,21400.0
2011-12-19 14:25:00,54.52,54.55,54.52,54.55,13400.0,46.9154,46.9412,46.9154,46.9412,13400.0
2011-12-19 14:30:00,54.55,54.6,54.53,54.59,29300.0,46.9412,46.9842,46.924,46.9756,29300.0
2011-12-19 14:35:00,54.58,54.58,54.51,54.51,19600.0,46.967,46.967,46.9068,46.9068,19600.0
2011-12-19 14:40:00,54.51,54.53,54.51,54.51,27800.0,46.9068,46.924,46.9068,46.9068,27800.0
2011-12-19 14:45:00,54.51,54.52,54.36,54.36,30300.0,46.9068,46.9154,46.7777,46.7777,30300.0
2011-12-19 14:50:00,54.36,54.4,54.35,54.38,13300.0,46.7777,46.8121,46.7691,46.7949,13300.0
2011-12-19 14:55:00,54.38,54.47,54.37,54.47,22000.0,46.7949,46.8723,46.7863,46.8723,22000.0
2011-12-19 15:00:00,54.46,54.46,54.24,54.25,37800.0,46.8637,46.8637,46.6744,46.683,37800.0
2011-12-19 15:05:00,54.25,54.31,54.17,54.19,30100.0,46.683,46.7347,46.6142,46.6314,30100.0
2011-12-19 15:10:00,54.21,54.21,54.15,54.18,19800.0,46.6486,46.6486,46.597,46.6228,19800.0
2011-12-19 15:15:00,54.18,54.29,54.16,54.29,17800.0,46.6228,46.7174,46.6056,46.7174,17800.0
2011-12-19 15:20:00,54.3,54.3,54.17,54.25,28600.0,46.726,46.726,46.6142,46.683,28600.0
2011-12-19 15:25:00,54.25,54.28,54.12,54.15,32300.0,46.683,46.7088,46.5712,46.597,32300.0
2011-12-19 15:30:00,54.15,54.2,54.12,54.19,32000.0,46.597,46.64,46.5712,46.6314,32000.0
2011-12-19 15:35:00,54.19,54.25,54.17,54.22,24200.0,46.6314,46.683,46.6142,46.6572,24200.0
2011-12-19 15:40:00,54.22,54.22,54.06,54.12,48600.0,46.6572,46.6572,46.5195,46.5712,48600.0
2011-12-19 15:45:00,54.11,54.2,54.06,54.07,46400.0,46.5625,46.64,46.5195,46.5281,46400.0
2011-12-19 15:50:00,54.07,54.12,54.03,54.07,74400.0,46.5281,46.5712,46.4937,46.5281,74400.0
2011-12-19 15:55:00,54.06,54.13,54.06,54.09,165800.0,46.5195,46.5798,46.5195,46.5453,165800.0
2011-12-20 09:30:00,54.62,54.67,54.3,54.39,111600.0,47.0014,47.0444,46.726,46.8035,111600.0
2011-12-20 09:35:00,54.4,54.54,54.37,54.47,62500.0,46.8121,46.9326,46.7863,46.8723,62500.0
2011-12-20 09:40:00,54.49,54.61,54.46,54.54,96200.0,46.8895,46.9928,46.8637,46.9326,96200.0
2011-12-20 09:45:00,54.55,54.61,54.52,54.61,51500.0,46.9412,46.9928,46.9154,46.9928,51500.0
2011-12-20 09:50:00,54.61,54.76,54.61,54.74,46800.0,46.9928,47.1219,46.9928,47.1047,46800.0
2011-12-20 09:55:00,54.73,54.83,54.73,54.79,44300.0,47.0961,47.1821,47.0961,47.1477,44300.0
2011-12-20 10:00:00,54.8,54.82,54.77,54.82,50600.0,47.1563,47.1735,47.1305,47.1735,50600.0
2011-12-20 10:05:00,54.83,54.85,54.8,54.84,28900.0,47.1821,47.1993,47.1563,47.1907,28900.0
2011-12-20 10:10:00,54.84,54.89,54.79,54.89,80000.0,47.1907,47.2338,47.1477,47.2338,80000.0
2011-12-20 10:15:00,54.89,54.9,54.81,54.84,30200.0,47.2338,47.2424,47.1649,47.1907,30200.0
2011-12-20 10:20:00,54.84,54.85,54.74,54.75,41900.0,47.1907,47.1993,47.1047,47.1133,41900.0
2011-12-20 10:25:00,54.74,54.94,54.74,54.93,84800.0,47.1047,47.2768,47.1047,47.2682,84800.0
2011-12-20 10:30:00,54.92,55.01,54.91,54.99,31500.0,47.2596,47.337,47.251,47.3198,31500.0
2011-12-20 10:35:00,54.99,55.0,54.84,54.87,53500.0,47.3198,47.3284,47.1907,47.2165,53500.0
2011-12-20 10:40:00,54.86,54.91,54.8,54.86,54900.0,47.2079,47.251,47.1563,47.2079,54900.0
2011-12-20 10:45:00,54.88,54.97,54.87,54.91,32200.0,47.2251,47.3026,47.2165,47.251,32200.0
2011-12-20 10:50:00,54.91,55.0,54.91,54.97,42200.0,47.251,47.3284,47.251,47.3026,42200.0
2011-12-20 10:55:00,54.98,55.09,54.98,55.08,24500.0,47.3112,47.4059,47.3112,47.3972,24500.0
2011-12-20 11:00:00,55.08,55.15,55.08,55.15,17000.0,47.3972,47.4575,47.3972,47.4575,17000.0
2011-12-20 11:05:00,55.15,55.24,55.15,55.19,27300.0,47.4575,47.5349,47.4575,47.4919,27300.0
2011-12-20 11:10:00,55.19,55.24,55.16,55.19,27200.0,47.4919,47.5349,47.4661,47.4919,27200.0
2011-12-20 11:15:00,55.2,55.25,55.18,55.23,24500.0,47.5005,47.5435,47.4833,47.5263,24500.0
2011-12-20 11:20:00,55.23,55.25,55.19,55.19,13300.0,47.5263,47.5435,47.4919,47.4919,13300.0
2011-12-20 11:25:00,55.2,55.25,55.17,55.25,37500.0,47.5005,47.5435,47.4747,47.5435,37500.0
2011-12-20 11:30:00,55.25,55.28,55.22,55.26,22300.0,47.5435,47.5694,47.5177,47.5521,22300.0
2011-12-20 11:35:00,55.27,55.27,55.19,55.22,20900.0,47.5607,47.5607,47.4919,47.5177,20900.0
2011-12-20 11:40:00,55.23,55.23,55.12,55.14,46600.0,47.5263,47.5263,47.4317,47.4489,46600.0
2011-12-20 11:45:00,55.13,55.14,55.07,55.1,30300.0,47.4403,47.4489,47.3886,47.4145,30300.0
2011-12-20 11:50:00,55.1,55.12,55.01,55.04,34200.0,47.4145,47.4317,47.337,47.3628,34200.0
2011-12-20 11:55:00,55.03,55.04,55.0,55.01,13800.0,47.3542,47.3628,47.3284,47.337,13800.0
2011-12-20 12:00:00,55.0,55.01,54.95,55.01,39500.0,47.3284,47.337,47.2854,47.337,39500.0
2011-12-20 12:05:00,55.01,55.05,55.01,55.03,16500.0,47.337,47.3714,47.337,47.3542,16500.0
2011-12-20 12:10:00,55.03,55.06,55.02,55.04,25500.0,47.3542,47.38,47.3456,47.3628,25500.0
2011-12-20 12:15:00,55.04,55.06,55.0,55.0,13200.0,47.3628,47.38,47.3284,47.3284,13200.0
2011-12-20 12:20:00,55.01,55.07,55.01,55.03,13200.0,47.337,47.3886,47.337,47.3542,13200.0
2011-12-20 12:25:00,55.03,55.12,55.03,55.12,7200.0,47.3542,47.4317,47.3542,47.4317,7200.0
2011-12-20 12:30:00,55.11,55.13,55.1,55.13,14100.0,47.4231,47.4403,47.4145,47.4403,14100.0
2011-12-20 12:35:00,55.14,55.15,55.11,55.13,9900.0,47.4489,47.4575,47.4231,47.4403,9900.0
2011-12-20 12:40:00,55.14,55.16,55.13,55.15,17900.0,47.4489,47.4661,47.4403,47.4575,17900.0
2011-12-20 12:45:00,55.15,55.17,55.11,55.11,13000.0,47.4575,47.4747,47.4231,47.4231,13000.0
2011-12-20 12:50:00,55.11,55.21,55.11,55.21,15400.0,47.4231,47.5091,47.4231,47.5091,15400.0
2011-12-20 12:55:00,55.2,55.24,55.18,55.21,9800.0,47.5005,47.5349,47.4833,47.5091,9800.0
2011-12-20 13:00:00,55.23,55.29,55.23,55.28,20800.0,47.5263,47.578,47.5263,47.5694,20800.0
2011-12-20 13:05:00,55.26,55.35,55.26,55.33,20000.0,47.5521,47.6296,47.5521,47.6124,20000.0
2011-12-20 13:10:00,55.34,55.35,55.26,55.27,11300.0,47.621,47.6296,47.5521,47.5607,11300.0
2011-12-20 13:15:00,55.27,55.28,55.22,55.23,10600.0,47.5607,47.5694,47.5177,47.5263,10600.0
2011-12-20 13:20:00,55.22,55.29,55.22,55.28,21900.0,47.5177,47.578,47.5177,47.5694,21900.0
2011-12-20 13:25:00,55.29,55.32,55.26,55.26,16900.0,47.578,47.6038,47.5521,47.5521,16900.0
2011-12-20 13:30:00,55.27,55.29,55.25,55.27,28000.0,47.5607,47.578,47.5435,47.5607,28000.0
2011-12-20 13:35:00,55.26,55.27,55.24,55.25,9100.0,47.5521,47.5607,47.5349,47.5435,9100.0
2011-12-20 13:40:00,55.25,55.29,55.25,55.28,11400.0,47.5435,47.578,47.5435,47.5694,11400.0
2011-12-20 13:45:00,55.27,55.27,55.23,55.27,9800.0,47.5607,47.5607,47.5263,47.5607,9800.0
2011-12-20 13:50:00,55.27,55.28,55.26,55.27,6600.0,47.5607,47.5694,47.5521,47.5607,6600.0
2011-12-20 13:55:00,55.28,55.29,55.23,55.23,12400.0,47.5694,47.578,47.5263,47.5263,12400.0
2011-12-20 14:00:00,55.25,55.26,55.22,55.24,8900.0,47.5435,47.5521,47.5177,47.5349,8900.0
2011-12-20 14:05:00,55.24,55.26,55.22,55.24,18300.0,47.5349,47.5521,47.5177,47.5349,18300.0
2011-12-20 14:10:00,55.23,55.23,55.18,55.18,12900.0,47.5263,47.5263,47.4833,47.4833,12900.0
2011-12-20 14:15:00,55.19,55.21,55.16,55.17,12700.0,47.4919,47.5091,47.4661,47.4747,12700.0
2011-12-20 14:20:00,55.16,55.19,55.14,55.16,18600.0,47.4661,47.4919,47.4489,47.4661,18600.0
2011-12-20 14:25:00,55.15,55.21,55.15,55.18,39400.0,47.4575,47.5091,47.4575,47.4833,39400.0
2011-12-20 14:30:00,55.18,55.24,55.18,55.23,23900.0,47.4833,47.5349,47.4833,47.5263,23900.0
2011-12-20 14:35:00,55.23,55.28,55.23,55.27,11400.0,47.5263,47.5694,47.5263,47.5607,11400.0
2011-12-20 14:40:00,55.26,55.38,55.26,55.38,19200.0,47.5521,47.6554,47.5521,47.6554,19200.0
2011-12-20 14:45:00,55.37,55.37,55.28,55.29,22300.0,47.6468,47.6468,47.5694,47.578,22300.0
2011-12-20 14:50:00,55.31,55.36,55.31,55.35,9800.0,47.5952,47.6382,47.5952,47.6296,9800.0
2011-12-20 14:55:00,55.34,55.35,55.33,55.35,9500.0,47.621,47.6296,47.6124,47.6296,9500.0
2011-12-20 15:00:00,55.34,55.35,55.33,55.35,9900.0,47.621,47.6296,47.6124,47.6296,9900.0
2011-12-20 15:05:00,55.34,55.41,55.32,55.39,20100.0,47.621,47.6812,47.6038,47.664,20100.0
2011-12-20 15:10:00,55.39,55.42,55.36,55.4,47900.0,47.664,47.6898,47.6382,47.6726,47900.0
2011-12-20 15:15:00,55.4,55.47,55.4,55.42,38300.0,47.6726,47.7329,47.6726,47.6898,38300.0
2011-12-20 15:20:00,55.41,55.45,55.38,55.44,42400.0,47.6812,47.7156,47.6554,47.707,42400.0
2011-12-20 15:25:00,55.43,55.48,55.41,55.47,45700.0,47.6984,47.7415,47.6812,47.7329,45700.0
2011-12-20 15:30:00,55.48,55.48,55.43,55.43,63600.0,47.7415,47.7415,47.6984,47.6984,63600.0
2011-12-20 15:35:00,55.44,55.55,55.42,55.54,52400.0,47.707,47.8017,47.6898,47.7931,52400.0
2011-12-20 15:40:00,55.53,55.6,55.49,55.5,69100.0,47.7845,47.8447,47.7501,47.7587,69100.0
2011-12-20 15:45:00,55.51,55.57,55.51,55.54,71900.0,47.7673,47.8189,47.7673,47.7931,71900.0
2011-12-20 15:50:00,55.54,55.54,55.5,55.54,41600.0,47.7931,47.7931,47.7587,47.7931,41600.0
2011-12-20 15:55:00,55.54,55.57,55.45,55.45,179300.0,47.7931,47.8189,47.7156,47.7156,179300.0
2011-12-21 09:30:00,55.8,55.8,55.67,55.79,70500.0,48.0168,48.0168,47.905,48.0082,70500.0
2011-12-21 09:35:00,55.79,55.87,55.74,55.84,50500.0,48.0082,48.0771,47.9652,48.0512,50500.0
2011-12-21 09:40:00,55.84,55.99,55.81,55.96,32600.0,48.0512,48.1803,48.0254,48.1545,32600.0
2011-12-21 09:45:00,55.94,56.0,55.91,55.99,44900.0,48.1373,48.1889,48.1115,48.1803,44900.0
2011-12-21 09:50:00,55.99,56.02,55.94,55.94,47900.0,48.1803,48.2061,48.1373,48.1373,47900.0
2011-12-21 09:55:00,55.94,55.97,55.84,55.93,47200.0,48.1373,48.1631,48.0512,48.1287,47200.0
2011-12-21 10:00:00,55.93,55.99,55.78,55.94,70100.0,48.1287,48.1803,47.9996,48.1373,70100.0
2011-12-21 10:05:00,55.93,55.99,55.86,55.96,22200.0,48.1287,48.1803,48.0685,48.1545,22200.0
2011-12-21 10:10:00,55.96,56.1,55.96,56.09,33900.0,48.1545,48.275,48.1545,48.2664,33900.0
2011-12-21 10:15:00,56.08,56.17,56.08,56.16,30700.0,48.2578,48.3352,48.2578,48.3266,30700.0
2011-12-21 10:20:00,56.16,56.2,56.11,56.12,34100.0,48.3266,48.361,48.2836,48.2922,34100.0
2011-12-21 10:25:00,56.11,56.12,56.07,56.09,13400.0,48.2836,48.2922,48.2492,48.2664,13400.0
2011-12-21 10:30:00,56.1,56.25,56.1,56.2,22200.0,48.275,48.4041,48.275,48.361,22200.0
2011-12-21 10:35:00,56.19,56.21,56.12,56.12,21200.0,48.3524,48.3696,48.2922,48.2922,21200.0
2011-12-21 10:40:00,56.12,56.15,55.99,55.99,45500.0,48.2922,48.318,48.1803,48.1803,45500.0
2011-12-21 10:45:00,55.99,56.09,55.97,56.06,19500.0,48.1803,48.2664,48.1631,48.2406,19500.0
2011-12-21 10:50:00,56.05,56.05,55.86,55.89,29800.0,48.232,48.232,48.0685,48.0943,29800.0
2011-12-21 10:55:00,55.89,55.89,55.74,55.74,22000.0,48.0943,48.0943,47.9652,47.9652,22000.0
2011-12-21 11:00:00,55.74,55.78,55.68,55.68,19900.0,47.9652,47.9996,47.9136,47.9136,19900.0
2011-12-21 11:05:00,55.68,55.73,55.66,55.72,13600.0,47.9136,47.9566,47.8963,47.948,13600.0
2011-12-21 11:10:00,55.72,55.78,55.68,55.77,22100.0,47.948,47.9996,47.9136,47.991,22100.0
2011-12-21 11:15:00,55.76,55.77,55.67,55.73,22700.0,47.9824,47.991,47.905,47.9566,22700.0
2011-12-21 11:20:00,55.72,55.83,55.72,55.79,21600.0,47.948,48.0426,47.948,48.0082,21600.0
2011-12-21 11:25:00,55.79,55.85,55.74,55.85,15800.0,48.0082,48.0598,47.9652,48.0598,15800.0
2011-12-21 11:30:00,55.84,55.96,55.84,55.96,15000.0,48.0512,48.1545,48.0512,48.1545,15000.0
2011-12-21 11:35:00,55.96,55.98,55.95,55.96,19100.0,48.1545,48.1717,48.1459,48.1545,19100.0
2011-12-21 11:40:00,55.96,55.97,55.89,55.97,20400.0,48.1545,48.1631,48.0943,48.1631,20400.0
2011-12-21 11:45:00,55.98,56.05,55.98,56.05,22300.0,48.1717,48.232,48.1717,48.232,22300.0
2011-12-21 11:50:00,56.05,56.1,56.03,56.1,79600.0,48.232,48.275,48.2147,48.275,79600.0
2011-12-21 11:55:00,56.09,56.11,56.01,56.05,43100.0,48.2664,48.2836,48.1975,48.232,43100.0
2011-12-21 12:00:00,56.06,56.11,56.06,56.08,33900.0,48.2406,48.2836,48.2406,48.2578,33900.0
2011-12-21 12:05:00,56.09,56.1,55.99,56.01,46300.0,48.2664,48.275,48.1803,48.1975,46300.0
2011-12-21 12:10:00,56.01,56.08,56.01,56.07,21000.0,48.1975,48.2578,48.1975,48.2492,21000.0
2011-12-21 12:15:00,56.08,56.16,56.07,56.16,28500.0,48.2578,48.3266,48.2492,48.3266,28500.0
2011-12-21 12:20:00,56.17,56.17,56.1,56.1,25900.0,48.3352,48.3352,48.275,48.275,25900.0
2011-12-21 12:25:00,56.09,56.09,55.94,56.0,20500.0,48.2664,48.2664,48.1373,48.1889,20500.0
2011-12-21 12:30:00,56.0,56.05,55.99,56.01,24000.0,48.1889,48.232,48.1803,48.1975,24000.0
2011-12-21 12:35:00,56.0,56.09,56.0,56.08,20000.0,48.1889,48.2664,48.1889,48.2578,20000.0
2011-12-21 12:40:00,56.07,56.14,56.05,56.06,16500.0,48.2492,48.3094,48.232,48.2406,16500.0
2011-12-21 12:45:00,56.06,56.11,56.05,56.09,22900.0,48.2406,48.2836,48.232,48.2664,22900.0
2011-12-21 12:50:00,56.09,56.11,56.08,56.09,13900.0,48.2664,48.2836,48.2578,48.2664,13900.0
2011-12-21 12:55:00,56.1,56.18,56.09,56.16,16400.0,48.275,48.3438,48.2664,48.3266,16400.0
2011-12-21 13:00:00,56.16,56.26,56.16,56.24,30100.0,48.3266,48.4127,48.3266,48.3954,30100.0
2011-12-21 13:05:00,56.24,56.27,56.23,56.26,13100.0,48.3954,48.4213,48.3868,48.4127,13100.0
2011-12-21 13:10:00,56.26,56.26,56.19,56.2,22900.0,48.4127,48.4127,48.3524,48.361,22900.0
2011-12-21 13:15:00,56.2,56.21,56.11,56.11,18500.0,48.361,48.3696,48.2836,48.2836,18500.0
2011-12-21 13:20:00,56.11,56.14,56.1,56.14,9300.0,48.2836,48.3094,48.275,48.3094,9300.0
2011-12-21 13:25:00,56.14,56.15,56.13,56.15,12600.0,48.3094,48.318,48.3008,48.318,12600.0
2011-12-21 13:30:00,56.15,56.15,56.13,56.13,11600.0,48.318,48.318,48.3008,48.3008,11600.0
2011-12-21 13:35:00,56.14,56.18,56.13,56.16,20600.0,48.3094,48.3438,48.3008,48.3266,20600.0
2011-12-21 13:40:00,56.16,56.17,56.03,56.05,16900.0,48.3266,48.3352,48.2147,48.232,16900.0
2011-12-21 13:45:00,56.06,56.09,56.04,56.06,17200.0,48.2406,48.2664,48.2233,48.2406,17200.0
2011-12-21 13:50:00,56.07,56.23,56.07,56.14,25900.0,48.2492,48.3868,48.2492,48.3094,25900.0
2011-12-21 13:55:00,56.14,56.18,56.12,56.14,27300.0,48.3094,48.3438,48.2922,48.3094,27300.0
2011-12-21 14:00:00,56.14,56.22,56.12,56.2,19300.0,48.3094,48.3782,48.2922,48.361,19300.0
2011-12-21 14:05:00,56.21,56.23,56.19,56.21,18200.0,48.3696,48.3868,48.3524,48.3696,18200.0
2011-12-21 14:10:00,56.2,56.21,56.15,56.19,19500.0,48.361,48.3696,48.318,48.3524,19500.0
2011-12-21 14:15:00,56.19,56.21,56.15,56.18,34500.0,48.3524,48.3696,48.318,48.3438,34500.0
2011-12-21 14:20:00,56.18,56.2,56.15,56.15,20400.0,48.3438,48.361,48.318,48.318,20400.0
2011-12-21 14:25:00,56.15,56.16,56.1,56.13,25500.0,48.318,48.3266,48.275,48.3008,25500.0
2011-12-21 14:30:00,56.14,56.16,56.03,56.08,21900.0,48.3094,48.3266,48.2147,48.2578,21900.0
2011-12-21 14:35:00,56.07,56.14,56.07,56.09,31100.0,48.2492,48.3094,48.2492,48.2664,31100.0
2011-12-21 14:40:00,56.1,56.11,56.07,56.07,40500.0,48.275,48.2836,48.2492,48.2492,40500.0
2011-12-21 14:45:00,56.08,56.11,56.03,56.1,42500.0,48.2578,48.2836,48.2147,48.275,42500.0
2011-12-21 14:50:00,56.09,56.14,56.09,56.12,21900.0,48.2664,48.3094,48.2664,48.2922,21900.0
2011-12-21 14:55:00,56.12,56.12,56.04,56.04,30100.0,48.2922,48.2922,48.2233,48.2233,30100.0
2011-12-21 15:00:00,56.04,56.08,56.0,56.07,33000.0,48.2233,48.2578,48.1889,48.2492,33000.0
2011-12-21 15:05:00,56.06,56.08,56.04,56.05,47500.0,48.2406,48.2578,48.2233,48.232,47500.0
2011-12-21 15:10:00,56.06,56.09,56.05,56.07,49100.0,48.2406,48.2664,48.232,48.2492,49100.0
2011-12-21 15:15:00,56.07,56.08,56.04,56.05,48300.0,48.2492,48.2578,48.2233,48.232,48300.0
2011-12-21 15:20:00,56.05,56.07,56.03,56.04,26700.0,48.232,48.2492,48.2147,48.2233,26700.0
2011-12-21 15:25:00,56.03,56.07,56.01,56.01,33100.0,48.2147,48.2492,48.1975,48.1975,33100.0
2011-12-21 15:30:00,56.03,56.13,56.02,56.07,45100.0,48.2147,48.3008,48.2061,48.2492,45100.0
2011-12-21 15:35:00,56.06,56.15,56.05,56.11,60300.0,48.2406,48.318,48.232,48.2836,60300.0
2011-12-21 15:40:00,56.1,56.14,56.07,56.09,57400.0,48.275,48.3094,48.2492,48.2664,57400.0
2011-12-21 15:45:00,56.1,56.13,56.03,56.1,56400.0,48.275,48.3008,48.2147,48.275,56400.0
2011-12-21 15:50:00,56.1,56.11,55.99,56.08,71000.0,48.275,48.2836,48.1803,48.2578,71000.0
2011-12-21 15:55:00,56.07,56.16,56.07,56.13,135500.0,48.2492,48.3266,48.2492,48.3008,135500.0
2011-12-22 09:30:00,56.23,56.27,56.04,56.11,27800.0,48.3868,48.4213,48.2233,48.2836,27800.0
2011-12-22 09:35:00,56.14,56.32,56.14,56.32,29700.0,48.3094,48.4643,48.3094,48.4643,29700.0
2011-12-22 09:40:00,56.33,56.47,56.26,56.26,13300.0,48.4729,48.5934,48.4127,48.4127,13300.0
2011-12-22 09:45:00,56.26,56.33,56.19,56.19,37700.0,48.4127,48.4729,48.3524,48.3524,37700.0
2011-12-22 09:50:00,56.2,56.25,56.09,56.22,31500.0,48.361,48.4041,48.2664,48.3782,31500.0
2011-12-22 09:55:00,56.24,56.36,56.2,56.22,15600.0,48.3954,48.4987,48.361,48.3782,15600.0
2011-12-22 10:00:00,56.21,56.25,56.1,56.1,27000.0,48.3696,48.4041,48.275,48.275,27000.0
2011-12-22 10:05:00,56.11,56.11,55.93,55.93,18600.0,48.2836,48.2836,48.1287,48.1287,18600.0
2011-12-22 10:10:00,55.92,56.08,55.91,56.08,23400.0,48.1201,48.2578,48.1115,48.2578,23400.0
2011-12-22 10:15:00,56.07,56.14,56.07,56.1,13600.0,48.2492,48.3094,48.2492,48.275,13600.0
2011-12-22 10:20:00,56.11,56.11,55.95,55.95,22300.0,48.2836,48.2836,48.1459,48.1459,22300.0
2011-12-22 10:25:00,55.95,56.14,55.95,56.06,17500.0,48.1459,48.3094,48.1459,48.2406,17500.0
2011-12-22 10:30:00,56.07,56.11,55.99,56.0,14300.0,48.2492,48.2836,48.1803,48.1889,14300.0
2011-12-22 10:35:00,56.0,56.0,55.89,55.91,26200.0,48.1889,48.1889,48.0943,48.1115,26200.0
2011-12-22 10:40:00,55.92,56.0,55.89,55.99,23300.0,48.1201,48.1889,48.0943,48.1803,23300.0
2011-12-22 10:45:00,55.99,56.01,55.84,55.89,17200.0,48.1803,48.1975,48.0512,48.0943,17200.0
2011-12-22 10:50:00,55.9,55.91,55.79,55.86,19500.0,48.1029,48.1115,48.0082,48.0685,19500.0
2011-12-22 10:55:00,55.85,55.98,55.85,55.92,16800.0,48.0598,48.1717,48.0598,48.1201,16800.0
2011-12-22 11:00:00,55.92,56.03,55.91,55.94,23600.0,48.1201,48.2147,48.1115,48.1373,23600.0
2011-12-22 11:05:00,55.94,56.01,55.94,56.0,15000.0,48.1373,48.1975,48.1373,48.1889,15000.0
2011-12-22 11:10:00,55.99,56.04,55.97,55.98,16800.0,48.1803,48.2233,48.1631,48.1717,16800.0
2011-12-22 11:15:00,55.98,56.09,55.98,56.05,10900.0,48.1717,48.2664,48.1717,48.232,10900.0
2011-12-22 11:20:00,56.04,56.1,56.04,56.07,14700.0,48.2233,48.275,48.2233,48.2492,14700.0
2011-12-22 11:25:00,56.08,56.13,56.06,56.12,40100.0,48.2578,48.3008,48.2406,48.2922,40100.0
2011-12-22 11:30:00,56.13,56.17,56.08,56.09,13500.0,48.3008,48.3352,48.2578,48.2664,13500.0
2011-12-22 11:35:00,56.09,56.17,56.08,56.16,11500.0,48.2664,48.3352,48.2578,48.3266,11500.0
2011-12-22 11:40:00,56.15,56.21,56.15,56.17,17400.0,48.318,48.3696,48.318,48.3352,17400.0
2011-12-22 11:45:00,56.16,56.17,56.07,56.1,11900.0,48.3266,48.3352,48.2492,48.275,11900.0
2011-12-22 11:50:00,56.1,56.1,56.02,56.03,9700.0,48.275,48.275,48.2061,48.2147,9700.0
2011-12-22 11:55:00,56.03,56.07,56.02,56.07,18300.0,48.2147,48.2492,48.2061,48.2492,18300.0
2011-12-22 12:00:00,56.07,56.1,56.05,56.08,12700.0,48.2492,48.275,48.232,48.2578,12700.0
2011-12-22 12:05:00,56.08,56.1,56.07,56.09,14700.0,48.2578,48.275,48.2492,48.2664,14700.0
2011-12-22 12:10:00,56.08,56.16,56.07,56.16,15000.0,48.2578,48.3266,48.2492,48.3266,15000.0
2011-12-22 12:15:00,56.15,56.21,56.15,56.21,8900.0,48.318,48.3696,48.318,48.3696,8900.0
2011-12-22 12:20:00,56.21,56.26,56.2,56.25,10100.0,48.3696,48.4127,48.361,48.4041,10100.0
2011-12-22 12:25:00,56.25,56.37,56.23,56.36,15000.0,48.4041,48.5073,48.3868,48.4987,15000.0
2011-12-22 12:30:00,56.36,56.37,56.27,56.27,16000.0,48.4987,48.5073,48.4213,48.4213,16000.0
2011-12-22 12:35:00,56.28,56.31,56.28,56.29,6000.0,48.4299,48.4557,48.4299,48.4385,6000.0
2011-12-22 12:40:00,56.28,56.31,56.28,56.31,3700.0,48.4299,48.4557,48.4299,48.4557,3700.0
2011-12-22 12:45:00,56.3,56.3,56.21,56.23,11800.0,48.4471,48.4471,48.3696,48.3868,11800.0
2011-12-22 12:50:00,56.22,56.25,56.22,56.24,4600.0,48.3782,48.4041,48.3782,48.3954,4600.0
2011-12-22 12:55:00,56.25,56.28,56.25,56.28,8400.0,48.4041,48.4299,48.4041,48.4299,8400.0
2011-12-22 13:00:00,56.27,56.28,56.26,56.26,9400.0,48.4213,48.4299,48.4127,48.4127,9400.0
2011-12-22 13:05:00,56.26,56.27,56.23,56.25,15400.0,48.4127,48.4213,48.3868,48.4041,15400.0
2011-12-22 13:10:00,56.25,56.28,56.24,56.27,4300.0,48.4041,48.4299,48.3954,48.4213,4300.0
2011-12-22 13:15:00,56.27,56.28,56.25,56.27,5800.0,48.4213,48.4299,48.4041,48.4213,5800.0
2011-12-22 13:20:00,56.28,56.28,56.26,56.27,9000.0,48.4299,48.4299,48.4127,48.4213,9000.0
2011-12-22 13:25:00,56.28,56.38,56.28,56.37,20600.0,48.4299,48.5159,48.4299,48.5073,20600.0
2011-12-22 13:30:00,56.37,56.42,56.36,56.4,17200.0,48.5073,48.5503,48.4987,48.5331,17200.0
2011-12-22 13:35:00,56.4,56.41,56.38,56.4,13300.0,48.5331,48.5417,48.5159,48.5331,13300.0
2011-12-22 13:40:00,56.41,56.41,56.38,56.38,8000.0,48.5417,48.5417,48.5159,48.5159,8000.0
2011-12-22 13:45:00,56.38,56.38,56.36,56.36,4300.0,48.5159,48.5159,48.4987,48.4987,4300.0
2011-12-22 13:50:00,56.36,56.38,56.35,56.35,8000.0,48.4987,48.5159,48.4901,48.4901,8000.0
2011-12-22 13:55:00,56.35,56.36,56.27,56.28,14600.0,48.4901,48.4987,48.4213,48.4299,14600.0
2011-12-22 14:00:00,56.27,56.27,56.19,56.22,13200.0,48.4213,48.4213,48.3524,48.3782,13200.0
2011-12-22 14:05:00,56.22,56.25,56.2,56.25,6300.0,48.3782,48.4041,48.361,48.4041,6300.0
2011-12-22 14:10:00,56.25,56.28,56.25,56.26,5100.0,48.4041,48.4299,48.4041,48.4127,5100.0
2011-12-22 14:15:00,56.26,56.28,56.25,56.26,13300.0,48.4127,48.4299,48.4041,48.4127,13300.0
2011-12-22 14:20:00,56.25,56.28,56.24,56.28,11300.0,48.4041,48.4299,48.3954,48.4299,11300.0
2011-12-22 14:25:00,56.28,56.34,56.27,56.31,13600.0,48.4299,48.4815,48.4213,48.4557,13600.0
2011-12-22 14:30:00,56.3,56.31,56.27,56.27,8100.0,48.4471,48.4557,48.4213,48.4213,8100.0
2011-12-22 14:35:00,56.27,56.29,56.27,56.28,7100.0,48.4213,48.4385,48.4213,48.4299,7100.0
2011-12-22 14:40:00,56.29,56.35,56.28,56.33,17800.0,48.4385,48.4901,48.4299,48.4729,17800.0
2011-12-22 14:45:00,56.33,56.34,56.27,56.27,10500.0,48.4729,48.4815,48.4213,48.4213,10500.0
2011-12-22 14:50:00,56.27,56.27,56.17,56.24,15800.0,48.4213,48.4213,48.3352,48.3954,15800.0
2011-12-22 14:55:00,56.24,56.25,56.17,56.19,9500.0,48.3954,48.4041,48.3352,48.3524,9500.0
2011-12-22 15:00:00,56.19,56.22,56.18,56.21,12400.0,48.3524,48.3782,48.3438,48.3696,12400.0
2011-12-22 15:05:00,56.21,56.3,56.21,56.29,16700.0,48.3696,48.4471,48.3696,48.4385,16700.0
2011-12-22 15:10:00,56.29,56.36,56.29,56.34,24800.0,48.4385,48.4987,48.4385,48.4815,24800.0
2011-12-22 15:15:00,56.34,56.38,56.33,56.38,19800.0,48.4815,48.5159,48.4729,48.5159,19800.0
2011-12-22 15:20:00,56.37,56.43,56.37,56.43,22400.0,48.5073,48.5589,48.5073,48.5589,22400.0
2011-12-22 15:25:00,56.43,56.45,56.41,56.44,13200.0,48.5589,48.5762,48.5417,48.5676,13200.0
2011-12-22 15:30:00,56.43,56.45,56.37,56.38,29900.0,48.5589,48.5762,48.5073,48.5159,29900.0
2011-12-22 15:35:00,56.37,56.41,56.35,56.36,27100.0,48.5073,48.5417,48.4901,48.4987,27100.0
2011-12-22 15:40:00,56.36,56.38,56.3,56.33,50900.0,48.4987,48.5159,48.4471,48.4729,50900.0
2011-12-22 15:45:00,56.34,56.39,56.34,56.39,59600.0,48.4815,48.5245,48.4815,48.5245,59600.0
2011-12-22 15:50:00,56.39,56.39,56.35,56.37,51100.0,48.5245,48.5245,48.4901,48.5073,51100.0
2011-12-22 15:55:00,56.36,56.37,56.2,56.34,198300.0,48.4987,48.5073,48.361,48.4815,198300.0
2011-12-23 09:30:00,56.57,56.57,56.16,56.23,18000.0,48.6794,48.6794,48.3266,48.3868,18000.0
2011-12-23 09:35:00,56.2,56.31,56.2,56.28,12000.0,48.361,48.4557,48.361,48.4299,12000.0
2011-12-23 09:40:00,56.26,56.42,56.26,56.4,13400.0,48.4127,48.5503,48.4127,48.5331,13400.0
2011-12-23 09:45:00,56.4,56.47,56.29,56.34,34700.0,48.5331,48.5934,48.4385,48.4815,34700.0
2011-12-23 09:50:00,56.33,56.4,56.27,56.39,15700.0,48.4729,48.5331,48.4213,48.5245,15700.0
2011-12-23 09:55:00,56.4,56.42,56.37,56.39,21400.0,48.5331,48.5503,48.5073,48.5245,21400.0
2011-12-23 10:00:00,56.39,56.4,56.34,56.38,20600.0,48.5245,48.5331,48.4815,48.5159,20600.0
2011-12-23 10:05:00,56.38,56.41,56.35,56.41,16400.0,48.5159,48.5417,48.4901,48.5417,16400.0
2011-12-23 10:10:00,56.4,56.43,56.35,56.35,10900.0,48.5331,48.5589,48.4901,48.4901,10900.0
2011-12-23 10:15:00,56.36,56.36,56.3,56.34,9600.0,48.4987,48.4987,48.4471,48.4815,9600.0
2011-12-23 10:20:00,56.33,56.37,56.29,56.29,12600.0,48.4729,48.5073,48.4385,48.4385,12600.0
2011-12-23 10:25:00,56.28,56.32,56.27,56.31,10400.0,48.4299,48.4643,48.4213,48.4557,10400.0
2011-12-23 10:30:00,56.31,56.41,56.31,56.41,18200.0,48.4557,48.5417,48.4557,48.5417,18200.0
2011-12-23 10:35:00,56.41,56.42,56.37,56.42,11400.0,48.5417,48.5503,48.5073,48.5503,11400.0
2011-12-23 10:40:00,56.42,56.44,56.39,56.39,7800.0,48.5503,48.5676,48.5245,48.5245,7800.0
2011-12-23 10:45:00,56.41,56.43,56.4,56.43,3300.0,48.5417,48.5589,48.5331,48.5589,3300.0
2011-12-23 10:50:00,56.43,56.44,56.4,56.42,5100.0,48.5589,48.5676,48.5331,48.5503,5100.0
2011-12-23 10:55:00,56.42,56.48,56.41,56.48,22100.0,48.5503,48.602,48.5417,48.602,22100.0
2011-12-23 11:00:00,56.48,56.5,56.47,56.5,13300.0,48.602,48.6192,48.5934,48.6192,13300.0
2011-12-23 11:05:00,56.5,56.5,56.48,56.5,11900.0,48.6192,48.6192,48.602,48.6192,11900.0
2011-12-23 11:10:00,56.49,56.57,56.49,56.57,19200.0,48.6106,48.6794,48.6106,48.6794,19200.0
2011-12-23 11:15:00,56.57,56.58,56.55,56.56,12800.0,48.6794,48.688,48.6622,48.6708,12800.0
2011-12-23 11:20:00,56.57,56.61,56.56,56.61,6700.0,48.6794,48.7138,48.6708,48.7138,6700.0
2011-12-23 11:25:00,56.6,56.63,56.6,56.63,5300.0,48.7052,48.7311,48.7052,48.7311,5300.0
2011-12-23 11:30:00,56.64,56.7,56.63,56.67,17600.0,48.7397,48.7913,48.7311,48.7655,17600.0
2011-12-23 11:35:00,56.68,56.73,56.67,56.72,9900.0,48.7741,48.8171,48.7655,48.8085,9900.0
2011-12-23 11:40:00,56.73,56.74,56.71,56.74,7900.0,48.8171,48.8257,48.7999,48.8257,7900.0
2011-12-23 11:45:00,56.74,56.8,56.73,56.73,38900.0,48.8257,48.8773,48.8171,48.8171,38900.0
2011-12-23 11:50:00,56.74,56.77,56.7,56.72,14400.0,48.8257,48.8515,48.7913,48.8085,14400.0
2011-12-23 11:55:00,56.74,56.74,56.68,56.74,15900.0,48.8257,48.8257,48.7741,48.8257,15900.0
2011-12-23 12:00:00,56.74,56.75,56.69,56.69,19700.0,48.8257,48.8343,48.7827,48.7827,19700.0
2011-12-23 12:05:00,56.69,56.82,56.69,56.81,19400.0,48.7827,48.8945,48.7827,48.8859,19400.0
2011-12-23 12:10:00,56.81,56.83,56.81,56.83,5800.0,48.8859,48.9032,48.8859,48.9032,5800.0
2011-12-23 12:15:00,56.83,56.84,56.82,56.83,6500.0,48.9032,48.9118,48.8945,48.9032,6500.0
2011-12-23 12:20:00,56.84,56.88,56.84,56.87,11900.0,48.9118,48.9462,48.9118,48.9376,11900.0
2011-12-23 12:25:00,56.87,56.87,56.86,56.87,7700.0,48.9376,48.9376,48.929,48.9376,7700.0
2011-12-23 12:30:00,56.87,56.93,56.86,56.92,16100.0,48.9376,48.9892,48.929,48.9806,16100.0
2011-12-23 12:35:00,56.91,56.92,56.91,56.92,11300.0,48.972,48.9806,48.972,48.9806,11300.0
2011-12-23 12:40:00,56.91,56.93,56.89,56.89,10200.0,48.972,48.9892,48.9548,48.9548,10200.0
2011-12-23 12:45:00,56.89,56.89,56.88,56.89,3100.0,48.9548,48.9548,48.9462,48.9548,3100.0
2011-12-23 12:50:00,56.88,56.91,56.88,56.91,12300.0,48.9462,48.972,48.9462,48.972,12300.0
2011-12-23 12:55:00,56.91,56.95,56.91,56.92,10200.0,48.972,49.0064,48.972,48.9806,10200.0
2011-12-23 13:00:00,56.92,56.93,56.91,56.92,9500.0,48.9806,48.9892,48.972,48.9806,9500.0
2011-12-23 13:05:00,56.92,56.92,56.88,56.89,11000.0,48.9806,48.9806,48.9462,48.9548,11000.0
2011-12-23 13:10:00,56.9,56.94,56.9,56.94,2900.0,48.9634,48.9978,48.9634,48.9978,2900.0
2011-12-23 13:15:00,56.94,56.94,56.86,56.86,8800.0,48.9978,48.9978,48.929,48.929,8800.0
2011-12-23 13:20:00,56.86,56.87,56.82,56.85,10500.0,48.929,48.9376,48.8945,48.9204,10500.0
2011-12-23 13:25:00,56.84,56.87,56.84,56.86,4300.0,48.9118,48.9376,48.9118,48.929,4300.0
2011-12-23 13:30:00,56.86,56.86,56.81,56.81,9800.0,48.929,48.929,48.8859,48.8859,9800.0
2011-12-23 13:35:00,56.8,56.81,56.77,56.8,8900.0,48.8773,48.8859,48.8515,48.8773,8900.0
2011-12-23 13:40:00,56.81,56.84,56.8,56.84,2600.0,48.8859,48.9118,48.8773,48.9118,2600.0
2011-12-23 13:45:00,56.85,56.87,56.85,56.87,3900.0,48.9204,48.9376,48.9204,48.9376,3900.0
2011-12-23 13:50:00,56.87,56.92,56.87,56.91,5000.0,48.9376,48.9806,48.9376,48.972,5000.0
2011-12-23 13:55:00,56.91,56.92,56.91,56.92,8300.0,48.972,48.9806,48.972,48.9806,8300.0
2011-12-23 14:00:00,56.91,56.91,56.87,56.88,8900.0,48.972,48.972,48.9376,48.9462,8900.0
2011-12-23 14:05:00,56.88,56.92,56.88,56.91,6300.0,48.9462,48.9806,48.9462,48.972,6300.0
2011-12-23 14:10:00,56.91,56.93,56.91,56.92,4100.0,48.972,48.9892,48.972,48.9806,4100.0
2011-12-23 14:15:00,56.93,56.95,56.93,56.93,6100.0,48.9892,49.0064,48.9892,48.9892,6100.0
2011-12-23 14:20:00,56.93,56.94,56.91,56.91,14900.0,48.9892,48.9978,48.972,48.972,14900.0
2011-12-23 14:25:00,56.91,56.93,56.88,56.89,16100.0,48.972,48.9892,48.9462,48.9548,16100.0
2011-12-23 14:30:00,56.89,56.89,56.84,56.84,10900.0,48.9548,48.9548,48.9118,48.9118,10900.0
2011-12-23 14:35:00,56.85,56.85,56.84,56.84,3000.0,48.9204,48.9204,48.9118,48.9118,3000.0
2011-12-23 14:40:00,56.85,56.86,56.84,56.84,9500.0,48.9204,48.929,48.9118,48.9118,9500.0
2011-12-23 14:45:00,56.84,56.85,56.84,56.85,3000.0,48.9118,48.9204,48.9118,48.9204,3000.0
2011-12-23 14:50:00,56.87,56.87,56.86,56.87,3900.0,48.9376,48.9376,48.929,48.9376,3900.0
2011-12-23 14:55:00,56.87,56.87,56.85,56.86,8800.0,48.9376,48.9376,48.9204,48.929,8800.0
2011-12-23 15:00:00,56.86,56.88,56.85,56.88,12100.0,48.929,48.9462,48.9204,48.9462,12100.0
2011-12-23 15:05:00,56.87,56.88,56.86,56.88,11900.0,48.9376,48.9462,48.929,48.9462,11900.0
2011-12-23 15:10:00,56.87,56.88,56.81,56.81,8100.0,48.9376,48.9462,48.8859,48.8859,8100.0
2011-12-23 15:15:00,56.81,56.82,56.77,56.78,28900.0,48.8859,48.8945,48.8515,48.8601,28900.0
2011-12-23 15:20:00,56.78,56.79,56.75,56.75,7400.0,48.8601,48.8687,48.8343,48.8343,7400.0
2011-12-23 15:25:00,56.75,56.76,56.74,56.74,8600.0,48.8343,48.8429,48.8257,48.8257,8600.0
2011-12-23 15:30:00,56.74,56.74,56.69,56.72,14200.0,48.8257,48.8257,48.7827,48.8085,14200.0
2011-12-23 15:35:00,56.72,56.77,56.71,56.75,19800.0,48.8085,48.8515,48.7999,48.8343,19800.0
2011-12-23 15:40:00,56.76,56.82,56.75,56.8,26400.0,48.8429,48.8945,48.8343,48.8773,26400.0
2011-12-23 15:45:00,56.81,56.83,56.77,56.78,22300.0,48.8859,48.9032,48.8515,48.8601,22300.0
2011-12-23 15:50:00,56.77,56.83,56.77,56.83,20200.0,48.8515,48.9032,48.8515,48.9032,20200.0
2011-12-23 15:55:00,56.83,56.92,56.81,56.91,71500.0,48.9032,48.9806,48.8859,48.972,71500.0
2011-12-27 09:30:00,56.95,57.0,56.9,57.0,35800.0,49.0064,49.0494,48.9634,49.0494,35800.0
2011-12-27 09:35:00,57.0,57.0,56.93,56.97,9900.0,49.0494,49.0494,48.9892,49.0236,9900.0
2011-12-27 09:40:00,56.99,56.99,56.93,56.96,28800.0,49.0408,49.0408,48.9892,49.015,28800.0
2011-12-27 09:45:00,56.95,56.99,56.88,56.99,23400.0,49.0064,49.0408,48.9462,49.0408,23400.0
2011-12-27 09:50:00,56.99,57.0,56.85,56.85,32900.0,49.0408,49.0494,48.9204,48.9204,32900.0
2011-12-27 09:55:00,56.86,57.0,56.82,56.97,29000.0,48.929,49.0494,48.8945,49.0236,29000.0
2011-12-27 10:00:00,56.97,57.03,56.94,56.97,32900.0,49.0236,49.0753,48.9978,49.0236,32900.0
2011-12-27 10:05:00,56.98,57.01,56.96,57.0,13900.0,49.0322,49.058,49.015,49.0494,13900.0
2011-12-27 10:10:00,57.01,57.06,56.96,57.06,16900.0,49.058,49.1011,49.015,49.1011,16900.0
2011-12-27 10:15:00,57.04,57.1,57.03,57.1,15100.0,49.0839,49.1355,49.0753,49.1355,15100.0
2011-12-27 10:20:00,57.1,57.1,57.04,57.04,17700.0,49.1355,49.1355,49.0839,49.0839,17700.0
2011-12-27 10:25:00,57.05,57.09,57.05,57.06,14800.0,49.0925,49.1269,49.0925,49.1011,14800.0
2011-12-27 10:30:00,57.07,57.08,57.02,57.05,15700.0,49.1097,49.1183,49.0667,49.0925,15700.0
2011-12-27 10:35:00,57.05,57.07,57.02,57.03,11200.0,49.0925,49.1097,49.0667,49.0753,11200.0
2011-12-27 10:40:00,57.02,57.07,57.02,57.05,8600.0,49.0667,49.1097,49.0667,49.0925,8600.0
2011-12-27 10:45:00,57.05,57.05,57.0,57.01,15100.0,49.0925,49.0925,49.0494,49.058,15100.0
2011-12-27 10:50:00,57.01,57.01,56.89,56.91,6500.0,49.058,49.058,48.9548,48.972,6500.0
2011-12-27 10:55:00,56.93,56.96,56.93,56.95,5500.0,48.9892,49.015,48.9892,49.0064,5500.0
2011-12-27 11:00:00,56.97,57.0,56.96,56.99,45100.0,49.0236,49.0494,49.015,49.0408,45100.0
2011-12-27 11:05:00,56.99,57.01,56.97,57.01,12000.0,49.0408,49.058,49.0236,49.058,12000.0
2011-12-27 11:10:00,57.0,57.04,56.99,57.0,23500.0,49.0494,49.0839,49.0408,49.0494,23500.0
2011-12-27 11:15:00,57.0,57.04,56.99,57.04,47300.0,49.0494,49.0839,49.0408,49.0839,47300.0
2011-12-27 11:20:00,57.04,57.06,57.03,57.04,19700.0,49.0839,49.1011,49.0753,49.0839,19700.0
2011-12-27 11:25:00,57.05,57.07,57.02,57.06,6800.0,49.0925,49.1097,49.0667,49.1011,6800.0
2011-12-27 11:30:00,57.06,57.07,57.06,57.06,6700.0,49.1011,49.1097,49.1011,49.1011,6700.0
2011-12-27 11:35:00,57.07,57.09,57.06,57.09,5600.0,49.1097,49.1269,49.1011,49.1269,5600.0
2011-12-27 11:40:00,57.09,57.1,57.08,57.09,9000.0,49.1269,49.1355,49.1183,49.1269,9000.0
2011-12-27 11:45:00,57.08,57.09,57.06,57.07,7100.0,49.1183,49.1269,49.1011,49.1097,7100.0
2011-12-27 11:50:00,57.07,57.08,57.06,57.08,6300.0,49.1097,49.1183,49.1011,49.1183,6300.0
2011-12-27 11:55:00,57.09,57.1,57.08,57.09,14500.0,49.1269,49.1355,49.1183,49.1269,14500.0
2011-12-27 12:00:00,57.1,57.13,57.1,57.13,18600.0,49.1355,49.1613,49.1355,49.1613,18600.0
2011-12-27 12:05:00,57.13,57.16,57.13,57.16,14000.0,49.1613,49.1871,49.1613,49.1871,14000.0
2011-12-27 12:10:00,57.16,57.16,57.1,57.12,10200.0,49.1871,49.1871,49.1355,49.1527,10200.0
2011-12-27 12:15:00,57.11,57.14,57.11,57.14,4800.0,49.1441,49.1699,49.1441,49.1699,4800.0
2011-12-27 12:20:00,57.14,57.16,57.13,57.16,5400.0,49.1699,49.1871,49.1613,49.1871,5400.0
2011-12-27 12:25:00,57.16,57.18,57.15,57.18,12000.0,49.1871,49.2043,49.1785,49.2043,12000.0
2011-12-27 12:30:00,57.19,57.23,57.19,57.23,8100.0,49.2129,49.2474,49.2129,49.2474,8100.0
2011-12-27 12:35:00,57.24,57.25,57.23,57.24,8700.0,49.256,49.2646,49.2474,49.256,8700.0
2011-12-27 12:40:00,57.24,57.24,57.2,57.2,18900.0,49.256,49.256,49.2215,49.2215,18900.0
2011-12-27 12:45:00,57.2,57.24,57.2,57.24,12900.0,49.2215,49.256,49.2215,49.256,12900.0
2011-12-27 12:50:00,57.23,57.24,57.23,57.23,2400.0,49.2474,49.256,49.2474,49.2474,2400.0
2011-12-27 12:55:00,57.23,57.24,57.23,57.24,6900.0,49.2474,49.256,49.2474,49.256,6900.0
2011-12-27 13:00:00,57.24,57.25,57.23,57.25,26200.0,49.256,49.2646,49.2474,49.2646,26200.0
2011-12-27 13:05:00,57.25,57.25,57.23,57.23,15000.0,49.2646,49.2646,49.2474,49.2474,15000.0
2011-12-27 13:10:00,57.23,57.24,57.21,57.23,7500.0,49.2474,49.256,49.2302,49.2474,7500.0
2011-12-27 13:15:00,57.23,57.24,57.22,57.24,3500.0,49.2474,49.256,49.2388,49.256,3500.0
2011-12-27 13:20:00,57.23,57.24,57.21,57.22,8500.0,49.2474,49.256,49.2302,49.2388,8500.0
2011-12-27 13:25:00,57.21,57.23,57.21,57.23,5600.0,49.2302,49.2474,49.2302,49.2474,5600.0
2011-12-27 13:30:00,57.23,57.24,57.22,57.24,5100.0,49.2474,49.256,49.2388,49.256,5100.0
2011-12-27 13:35:00,57.24,57.24,57.23,57.24,7200.0,49.256,49.256,49.2474,49.256,7200.0
2011-12-27 13:40:00,57.24,57.25,57.23,57.24,21800.0,49.256,49.2646,49.2474,49.256,21800.0
2011-12-27 13:45:00,57.24,57.25,57.23,57.23,13400.0,49.256,49.2646,49.2474,49.2474,13400.0
2011-12-27 13:50:00,57.23,57.24,57.23,57.24,2600.0,49.2474,49.256,49.2474,49.256,2600.0
2011-12-27 13:55:00,57.23,57.25,57.23,57.24,6200.0,49.2474,49.2646,49.2474,49.256,6200.0
2011-12-27 14:00:00,57.24,57.25,57.24,57.24,4900.0,49.256,49.2646,49.256,49.256,4900.0
2011-12-27 14:05:00,57.25,57.25,57.24,57.24,4700.0,49.2646,49.2646,49.256,49.256,4700.0
2011-12-27 14:10:00,57.25,57.25,57.24,57.25,11800.0,49.2646,49.2646,49.256,49.2646,11800.0
2011-12-27 14:15:00,57.24,57.25,57.24,57.25,6000.0,49.256,49.2646,49.256,49.2646,6000.0
2011-12-27 14:20:00,57.24,57.25,57.24,57.24,7200.0,49.256,49.2646,49.256,49.256,7200.0
2011-12-27 14:25:00,57.24,57.25,57.24,57.24,19700.0,49.256,49.2646,49.256,49.256,19700.0
2011-12-27 14:30:00,57.25,57.25,57.2,57.25,19000.0,49.2646,49.2646,49.2215,49.2646,19000.0
2011-12-27 14:35:00,57.25,57.28,57.25,57.26,17900.0,49.2646,49.2904,49.2646,49.2732,17900.0
2011-12-27 14:40:00,57.26,57.3,57.26,57.28,25900.0,49.2732,49.3076,49.2732,49.2904,25900.0
2011-12-27 14:45:00,57.28,57.29,57.27,57.29,10900.0,49.2904,49.299,49.2818,49.299,10900.0
2011-12-27 14:50:00,57.28,57.3,57.28,57.3,6400.0,49.2904,49.3076,49.2904,49.3076,6400.0
2011-12-27 14:55:00,57.3,57.33,57.3,57.33,9000.0,49.3076,49.3334,49.3076,49.3334,9000.0
2011-12-27 15:00:00,57.33,57.34,57.31,57.33,9700.0,49.3334,49.342,49.3162,49.3334,9700.0
2011-12-27 15:05:00,57.33,57.4,57.33,57.37,19100.0,49.3334,49.3936,49.3334,49.3678,19100.0
2011-12-27 15:10:00,57.37,57.38,57.37,57.37,6900.0,49.3678,49.3764,49.3678,49.3678,6900.0
2011-12-27 15:15:00,57.37,57.39,57.37,57.39,13600.0,49.3678,49.385,49.3678,49.385,13600.0
2011-12-27 15:20:00,57.39,57.41,57.32,57.35,29100.0,49.385,49.4023,49.3248,49.3506,29100.0
2011-12-27 15:25:00,57.36,57.36,57.32,57.34,11900.0,49.3592,49.3592,49.3248,49.342,11900.0
2011-12-27 15:30:00,57.34,57.34,57.29,57.33,20600.0,49.342,49.342,49.299,49.3334,20600.0
2011-12-27 15:35:00,57.34,57.34,57.22,57.27,19000.0,49.342,49.342,49.2388,49.2818,19000.0
2011-12-27 15:40:00,57.27,57.3,57.25,57.3,16400.0,49.2818,49.3076,49.2646,49.3076,16400.0
2011-12-27 15:45:00,57.3,57.36,57.29,57.33,29400.0,49.3076,49.3592,49.299,49.3334,29400.0
2011-12-27 15:50:00,57.34,57.34,57.3,57.34,21700.0,49.342,49.342,49.3076,49.342,21700.0
2011-12-27 15:55:00,57.33,57.36,57.25,57.25,61200.0,49.3334,49.3592,49.2646,49.2646,61200.0
2011-12-28 09:30:00,57.25,57.25,56.82,56.86,25300.0,49.2646,49.2646,48.8945,48.929,25300.0
2011-12-28 09:35:00,56.88,57.22,56.83,57.16,13700.0,48.9462,49.2388,48.9032,49.1871,13700.0
2011-12-28 09:40:00,57.14,57.2,57.09,57.17,29300.0,49.1699,49.2215,49.1269,49.1957,29300.0
2011-12-28 09:45:00,57.16,57.17,57.03,57.1,33600.0,49.1871,49.1957,49.0753,49.1355,33600.0
2011-12-28 09:50:00,57.09,57.1,56.97,56.97,42400.0,49.1269,49.1355,49.0236,49.0236,42400.0
2011-12-28 09:55:00,56.97,57.01,56.94,56.98,15700.0,49.0236,49.058,48.9978,49.0322,15700.0
2011-12-28 10:00:00,56.98,56.99,56.93,56.94,14800.0,49.0322,49.0408,48.9892,48.9978,14800.0
2011-12-28 10:05:00,56.94,57.02,56.91,56.98,18000.0,48.9978,49.0667,48.972,49.0322,18000.0
2011-12-28 10:10:00,56.99,56.99,56.97,56.98,9800.0,49.0408,49.0408,49.0236,49.0322,9800.0
2011-12-28 10:15:00,56.97,56.97,56.86,56.96,15900.0,49.0236,49.0236,48.929,49.015,15900.0
2011-12-28 10:20:00,56.96,57.0,56.92,56.92,23400.0,49.015,49.0494,48.9806,48.9806,23400.0
2011-12-28 10:25:00,56.92,56.93,56.85,56.86,24800.0,48.9806,48.9892,48.9204,48.929,24800.0
2011-12-28 10:30:00,56.87,56.93,56.83,56.93,27000.0,48.9376,48.9892,48.9032,48.9892,27000.0
2011-12-28 10:35:00,56.92,56.96,56.86,56.94,21700.0,48.9806,49.015,48.929,48.9978,21700.0
2011-12-28 10:40:00,56.94,57.0,56.94,56.98,23100.0,48.9978,49.0494,48.9978,49.0322,23100.0
2011-12-28 10:45:00,56.97,56.98,56.94,56.94,16700.0,49.0236,49.0322,48.9978,48.9978,16700.0
2011-12-28 10:50:00,56.95,56.95,56.91,56.94,10400.0,49.0064,49.0064,48.972,48.9978,10400.0
2011-12-28 10:55:00,56.93,56.96,56.89,56.94,16700.0,48.9892,49.015,48.9548,48.9978,16700.0
2011-12-28 11:00:00,56.93,56.93,56.89,56.91,9800.0,48.9892,48.9892,48.9548,48.972,9800.0
2011-12-28 11:05:00,56.91,56.97,56.89,56.91,24700.0,48.972,49.0236,48.9548,48.972,24700.0
2011-12-28 11:10:00,56.91,56.92,56.87,56.89,14000.0,48.972,48.9806,48.9376,48.9548,14000.0
2011-12-28 11:15:00,56.88,56.88,56.85,56.85,13700.0,48.9462,48.9462,48.9204,48.9204,13700.0
2011-12-28 11:20:00,56.85,56.85,56.81,56.84,9600.0,48.9204,48.9204,48.8859,48.9118,9600.0
2011-12-28 11:25:00,56.83,56.85,56.82,56.83,32200.0,48.9032,48.9204,48.8945,48.9032,32200.0
2011-12-28 11:30:00,56.83,56.87,56.8,56.81,27700.0,48.9032,48.9376,48.8773,48.8859,27700.0
2011-12-28 11:35:00,56.81,56.83,56.78,56.78,20400.0,48.8859,48.9032,48.8601,48.8601,20400.0
2011-12-28 11:40:00,56.79,56.79,56.74,56.74,16100.0,48.8687,48.8687,48.8257,48.8257,16100.0
2011-12-28 11:45:00,56.74,56.76,56.74,56.75,6300.0,48.8257,48.8429,48.8257,48.8343,6300.0
2011-12-28 11:50:00,56.76,56.79,56.76,56.76,10800.0,48.8429,48.8687,48.8429,48.8429,10800.0
2011-12-28 11:55:00,56.76,56.76,56.69,56.71,11000.0,48.8429,48.8429,48.7827,48.7999,11000.0
2011-12-28 12:00:00,56.71,56.72,56.71,56.72,5600.0,48.7999,48.8085,48.7999,48.8085,5600.0
2011-12-28 12:05:00,56.72,56.72,56.6,56.62,16100.0,48.8085,48.8085,48.7052,48.7224,16100.0
2011-12-28 12:10:00,56.61,56.65,56.61,56.65,10000.0,48.7138,48.7483,48.7138,48.7483,10000.0
2011-12-28 12:15:00,56.65,56.75,56.65,56.75,6800.0,48.7483,48.8343,48.7483,48.8343,6800.0
2011-12-28 12:20:00,56.73,56.77,56.73,56.76,11000.0,48.8171,48.8515,48.8171,48.8429,11000.0
2011-12-28 12:25:00,56.76,56.76,56.7,56.71,14100.0,48.8429,48.8429,48.7913,48.7999,14100.0
2011-12-28 12:30:00,56.71,56.72,56.7,56.72,11100.0,48.7999,48.8085,48.7913,48.8085,11100.0
2011-12-28 12:35:00,56.72,56.73,56.71,56.72,3900.0,48.8085,48.8171,48.7999,48.8085,3900.0
2011-12-28 12:40:00,56.72,56.72,56.68,56.68,9900.0,48.8085,48.8085,48.7741,48.7741,9900.0
2011-12-28 12:45:00,56.68,56.68,56.66,56.66,7900.0,48.7741,48.7741,48.7569,48.7569,7900.0
2011-12-28 12:50:00,56.67,56.67,56.53,56.57,14200.0,48.7655,48.7655,48.645,48.6794,14200.0
2011-12-28 12:55:00,56.58,56.61,56.58,56.6,6800.0,48.688,48.7138,48.688,48.7052,6800.0
2011-12-28 13:00:00,56.6,56.65,56.59,56.64,3100.0,48.7052,48.7483,48.6966,48.7397,3100.0
2011-12-28 13:05:00,56.65,56.65,56.62,56.64,5900.0,48.7483,48.7483,48.7224,48.7397,5900.0
2011-12-28 13:10:00,56.64,56.65,56.61,56.61,9800.0,48.7397,48.7483,48.7138,48.7138,9800.0
2011-12-28 13:15:00,56.62,56.64,56.6,56.6,7400.0,48.7224,48.7397,48.7052,48.7052,7400.0
2011-12-28 13:20:00,56.61,56.62,56.59,56.6,9100.0,48.7138,48.7224,48.6966,48.7052,9100.0
2011-12-28 13:25:00,56.59,56.62,56.58,56.62,6500.0,48.6966,48.7224,48.688,48.7224,6500.0
2011-12-28 13:30:00,56.62,56.62,56.6,56.61,5300.0,48.7224,48.7224,48.7052,48.7138,5300.0
2011-12-28 13:35:00,56.6,56.67,56.6,56.65,8000.0,48.7052,48.7655,48.7052,48.7483,8000.0
2011-12-28 13:40:00,56.66,56.66,56.59,56.59,12400.0,48.7569,48.7569,48.6966,48.6966,12400.0
2011-12-28 13:45:00,56.6,56.61,56.6,56.6,8000.0,48.7052,48.7138,48.7052,48.7052,8000.0
2011-12-28 13:50:00,56.58,56.6,56.57,56.58,8800.0,48.688,48.7052,48.6794,48.688,8800.0
2011-12-28 13:55:00,56.58,56.63,56.58,56.63,8500.0,48.688,48.7311,48.688,48.7311,8500.0
2011-12-28 14:00:00,56.63,56.65,56.59,56.6,14200.0,48.7311,48.7483,48.6966,48.7052,14200.0
2011-12-28 14:05:00,56.6,56.64,56.58,56.58,13600.0,48.7052,48.7397,48.688,48.688,13600.0
2011-12-28 14:10:00,56.58,56.63,56.54,56.62,12700.0,48.688,48.7311,48.6536,48.7224,12700.0
2011-12-28 14:15:00,56.63,56.65,56.62,56.65,32800.0,48.7311,48.7483,48.7224,48.7483,32800.0
2011-12-28 14:20:00,56.65,56.75,56.65,56.7,19200.0,48.7483,48.8343,48.7483,48.7913,19200.0
2011-12-28 14:25:00,56.7,56.73,56.67,56.71,20500.0,48.7913,48.8171,48.7655,48.7999,20500.0
2011-12-28 14:30:00,56.72,56.72,56.66,56.67,16900.0,48.8085,48.8085,48.7569,48.7655,16900.0
2011-12-28 14:35:00,56.66,56.68,56.6,56.61,14200.0,48.7569,48.7741,48.7052,48.7138,14200.0
2011-12-28 14:40:00,56.61,56.62,56.6,56.61,8900.0,48.7138,48.7224,48.7052,48.7138,8900.0
2011-12-28 14:45:00,56.62,56.62,56.57,56.57,7000.0,48.7224,48.7224,48.6794,48.6794,7000.0
2011-12-28 14:50:00,56.58,56.61,56.58,56.6,9000.0,48.688,48.7138,48.688,48.7052,9000.0
2011-12-28 14:55:00,56.6,56.61,56.57,56.57,19800.0,48.7052,48.7138,48.6794,48.6794,19800.0
2011-12-28 15:00:00,56.58,56.58,56.55,56.56,9700.0,48.688,48.688,48.6622,48.6708,9700.0
2011-12-28 15:05:00,56.56,56.56,56.52,56.53,23000.0,48.6708,48.6708,48.6364,48.645,23000.0
2011-12-28 15:10:00,56.54,56.56,56.51,56.52,16000.0,48.6536,48.6708,48.6278,48.6364,16000.0
2011-12-28 15:15:00,56.52,56.52,56.42,56.48,23700.0,48.6364,48.6364,48.5503,48.602,23700.0
2011-12-28 15:20:00,56.48,56.56,56.47,56.55,13900.0,48.602,48.6708,48.5934,48.6622,13900.0
2011-12-28 15:25:00,56.55,56.55,56.41,56.45,22600.0,48.6622,48.6622,48.5417,48.5762,22600.0
2011-12-28 15:30:00,56.45,56.55,56.45,56.5,33100.0,48.5762,48.6622,48.5762,48.6192,33100.0
2011-12-28 15:35:00,56.5,56.53,56.47,56.49,37700.0,48.6192,48.645,48.5934,48.6106,37700.0
2011-12-28 15:40:00,56.5,56.57,56.49,56.54,32300.0,48.6192,48.6794,48.6106,48.6536,32300.0
2011-12-28 15:45:00,56.54,56.6,56.5,56.6,42000.0,48.6536,48.7052,48.6192,48.7052,42000.0
2011-12-28 15:50:00,56.59,56.6,56.5,56.54,57700.0,48.6966,48.7052,48.6192,48.6536,57700.0
2011-12-28 15:55:00,56.55,56.56,56.51,56.56,84200.0,48.6622,48.6708,48.6278,48.6708,84200.0
2011-12-29 09:30:00,56.62,56.83,56.58,56.79,24700.0,48.7224,48.9032,48.688,48.8687,24700.0
2011-12-29 09:35:00,56.81,56.85,56.79,56.79,7400.0,48.8859,48.9204,48.8687,48.8687,7400.0
2011-12-29 09:40:00,56.77,56.85,56.7,56.78,14700.0,48.8515,48.9204,48.7913,48.8601,14700.0
2011-12-29 09:45:00,56.79,56.89,56.79,56.84,20600.0,48.8687,48.9548,48.8687,48.9118,20600.0
2011-12-29 09:50:00,56.83,56.97,56.83,56.94,25300.0,48.9032,49.0236,48.9032,48.9978,25300.0
2011-12-29 09:55:00,56.95,56.96,56.85,56.86,21100.0,49.0064,49.015,48.9204,48.929,21100.0
2011-12-29 10:00:00,56.88,56.94,56.86,56.94,39100.0,48.9462,48.9978,48.929,48.9978,39100.0
2011-12-29 10:05:00,56.95,56.96,56.92,56.94,43800.0,49.0064,49.015,48.9806,48.9978,43800.0
2011-12-29 10:10:00,56.93,56.95,56.87,56.88,35600.0,48.9892,49.0064,48.9376,48.9462,35600.0
2011-12-29 10:15:00,56.9,56.91,56.88,56.9,16800.0,48.9634,48.972,48.9462,48.9634,16800.0
2011-12-29 10:20:00,56.91,56.92,56.91,56.91,21400.0,48.972,48.9806,48.972,48.972,21400.0
2011-12-29 10:25:00,56.91,56.96,56.88,56.96,37400.0,48.972,49.015,48.9462,49.015,37400.0
2011-12-29 10:30:00,56.96,56.98,56.94,56.94,20500.0,49.015,49.0322,48.9978,48.9978,20500.0
2011-12-29 10:35:00,56.95,56.99,56.94,56.95,26000.0,49.0064,49.0408,48.9978,49.0064,26000.0
2011-12-29 10:40:00,56.96,56.99,56.95,56.99,16900.0,49.015,49.0408,49.0064,49.0408,16900.0
2011-12-29 10:45:00,57.0,57.01,56.96,56.96,23100.0,49.0494,49.058,49.015,49.015,23100.0
2011-12-29 10:50:00,56.96,56.97,56.93,56.93,23300.0,49.015,49.0236,48.9892,48.9892,23300.0
2011-12-29 10:55:00,56.93,56.95,56.93,56.94,21900.0,48.9892,49.0064,48.9892,48.9978,21900.0
2011-12-29 11:00:00,56.95,57.0,56.95,56.97,27800.0,49.0064,49.0494,49.0064,49.0236,27800.0
2011-12-29 11:05:00,56.97,57.0,56.94,56.94,32700.0,49.0236,49.0494,48.9978,48.9978,32700.0
2011-12-29 11:10:00,56.93,57.02,56.93,57.01,21800.0,48.9892,49.0667,48.9892,49.058,21800.0
2011-12-29 11:15:00,57.01,57.04,57.01,57.04,17800.0,49.058,49.0839,49.058,49.0839,17800.0
2011-12-29 11:20:00,57.04,57.11,57.02,57.1,27600.0,49.0839,49.1441,49.0667,49.1355,27600.0
2011-12-29 11:25:00,57.1,57.13,57.1,57.11,24100.0,49.1355,49.1613,49.1355,49.1441,24100.0
2011-12-29 11:30:00,57.1,57.2,57.09,57.16,53500.0,49.1355,49.2215,49.1269,49.1871,53500.0
2011-12-29 11:35:00,57.16,57.26,57.16,57.26,26700.0,49.1871,49.2732,49.1871,49.2732,26700.0
2011-12-29 11:40:00,57.26,57.26,57.21,57.22,10400.0,49.2732,49.2732,49.2302,49.2388,10400.0
2011-12-29 11:45:00,57.21,57.23,57.21,57.23,12000.0,49.2302,49.2474,49.2302,49.2474,12000.0
2011-12-29 11:50:00,57.23,57.28,57.23,57.26,21100.0,49.2474,49.2904,49.2474,49.2732,21100.0
2011-12-29 11:55:00,57.26,57.3,57.26,57.3,17800.0,49.2732,49.3076,49.2732,49.3076,17800.0
2011-12-29 12:00:00,57.29,57.29,57.25,57.26,15600.0,49.299,49.299,49.2646,49.2732,15600.0
2011-12-29 12:05:00,57.26,57.27,57.24,57.25,15700.0,49.2732,49.2818,49.256,49.2646,15700.0
2011-12-29 12:10:00,57.26,57.28,57.25,57.25,12000.0,49.2732,49.2904,49.2646,49.2646,12000.0
2011-12-29 12:15:00,57.25,57.26,57.24,57.24,9900.0,49.2646,49.2732,49.256,49.256,9900.0
2011-12-29 12:20:00,57.25,57.3,57.24,57.3,16200.0,49.2646,49.3076,49.256,49.3076,16200.0
2011-12-29 12:25:00,57.3,57.33,57.29,57.32,12200.0,49.3076,49.3334,49.299,49.3248,12200.0
2011-12-29 12:30:00,57.32,57.33,57.3,57.31,22600.0,49.3248,49.3334,49.3076,49.3162,22600.0
2011-12-29 12:35:00,57.31,57.33,57.29,57.33,16100.0,49.3162,49.3334,49.299,49.3334,16100.0
2011-12-29 12:40:00,57.32,57.34,57.31,57.33,19800.0,49.3248,49.342,49.3162,49.3334,19800.0
2011-12-29 12:45:00,57.34,57.38,57.34,57.38,8100.0,49.342,49.3764,49.342,49.3764,8100.0
2011-12-29 12:50:00,57.39,57.43,57.38,57.42,19000.0,49.385,49.4195,49.3764,49.4109,19000.0
2011-12-29 12:55:00,57.42,57.44,57.42,57.42,19500.0,49.4109,49.4281,49.4109,49.4109,19500.0
2011-12-29 13:00:00,57.42,57.5,57.42,57.47,92400.0,49.4109,49.4797,49.4109,49.4539,92400.0
2011-12-29 13:05:00,57.47,57.48,57.47,57.47,17500.0,49.4539,49.4625,49.4539,49.4539,17500.0
2011-12-29 13:10:00,57.47,57.47,57.4,57.43,20000.0,49.4539,49.4539,49.3936,49.4195,20000.0
2011-12-29 13:15:00,57.43,57.43,57.38,57.4,8500.0,49.4195,49.4195,49.3764,49.3936,8500.0
2011-12-29 13:20:00,57.4,57.47,57.39,57.41,12800.0,49.3936,49.4539,49.385,49.4023,12800.0
2011-12-29 13:25:00,57.4,57.48,57.39,57.45,10700.0,49.3936,49.4625,49.385,49.4367,10700.0
2011-12-29 13:30:00,57.45,57.45,57.39,57.4,17300.0,49.4367,49.4367,49.385,49.3936,17300.0
2011-12-29 13:35:00,57.4,57.45,57.4,57.44,13800.0,49.3936,49.4367,49.3936,49.4281,13800.0
2011-12-29 13:40:00,57.45,57.48,57.4,57.4,21600.0,49.4367,49.4625,49.3936,49.3936,21600.0
2011-12-29 13:45:00,57.41,57.43,57.4,57.43,9500.0,49.4023,49.4195,49.3936,49.4195,9500.0
2011-12-29 13:50:00,57.42,57.45,57.41,57.45,17500.0,49.4109,49.4367,49.4023,49.4367,17500.0
2011-12-29 13:55:00,57.44,57.46,57.44,57.46,14400.0,49.4281,49.4453,49.4281,49.4453,14400.0
2011-12-29 14:00:00,57.45,57.5,57.44,57.47,21700.0,49.4367,49.4797,49.4281,49.4539,21700.0
2011-12-29 14:05:00,57.47,57.47,57.46,57.46,7700.0,49.4539,49.4539,49.4453,49.4453,7700.0
2011-12-29 14:10:00,57.46,57.47,57.46,57.47,4400.0,49.4453,49.4539,49.4453,49.4539,4400.0
2011-12-29 14:15:00,57.46,57.49,57.46,57.49,15200.0,49.4453,49.4711,49.4453,49.4711,15200.0
2011-12-29 14:20:00,57.48,57.52,57.47,57.47,32700.0,49.4625,49.4969,49.4539,49.4539,32700.0
2011-12-29 14:25:00,57.47,57.48,57.44,57.44,17200.0,49.4539,49.4625,49.4281,49.4281,17200.0
2011-12-29 14:30:00,57.44,57.48,57.44,57.45,23800.0,49.4281,49.4625,49.4281,49.4367,23800.0
2011-12-29 14:35:00,57.46,57.47,57.46,57.46,5800.0,49.4453,49.4539,49.4453,49.4453,5800.0
2011-12-29 14:40:00,57.47,57.52,57.46,57.52,33700.0,49.4539,49.4969,49.4453,49.4969,33700.0
2011-12-29 14:45:00,57.51,57.57,57.51,57.57,22100.0,49.4883,49.5399,49.4883,49.5399,22100.0
2011-12-29 14:50:00,57.58,57.61,57.58,57.6,24900.0,49.5485,49.5744,49.5485,49.5658,24900.0
2011-12-29 14:55:00,57.6,57.61,57.59,57.6,28900.0,49.5658,49.5744,49.5571,49.5658,28900.0
2011-12-29 15:00:00,57.6,57.61,57.6,57.61,17900.0,49.5658,49.5744,49.5658,49.5744,17900.0
2011-12-29 15:05:00,57.61,57.64,57.59,57.62,47900.0,49.5744,49.6002,49.5571,49.583,47900.0
2011-12-29 15:10:00,57.62,57.7,57.62,57.68,21400.0,49.583,49.6518,49.583,49.6346,21400.0
2011-12-29 15:15:00,57.68,57.69,57.65,57.65,18700.0,49.6346,49.6432,49.6088,49.6088,18700.0
2011-12-29 15:20:00,57.65,57.65,57.57,57.58,24200.0,49.6088,49.6088,49.5399,49.5485,24200.0
2011-12-29 15:25:00,57.58,57.59,57.55,57.55,14100.0,49.5485,49.5571,49.5227,49.5227,14100.0
2011-12-29 15:30:00,57.55,57.56,57.54,57.55,32900.0,49.5227,49.5313,49.5141,49.5227,32900.0
2011-12-29 15:35:00,57.54,57.57,57.54,57.56,26200.0,49.5141,49.5399,49.5141,49.5313,26200.0
2011-12-29 15:40:00,57.56,57.63,57.56,57.6,29800.0,49.5313,49.5916,49.5313,49.5658,29800.0
2011-12-29 15:45:00,57.61,57.63,57.58,57.6,44500.0,49.5744,49.5916,49.5485,49.5658,44500.0
2011-12-29 15:50:00,57.59,57.63,57.58,57.61,57200.0,49.5571,49.5916,49.5485,49.5744,57200.0
2011-12-29 15:55:00,57.61,57.68,57.58,57.63,120600.0,49.5744,49.6346,49.5485,49.5916,120600.0
2011-12-30 09:30:00,57.55,57.64,57.46,57.55,39600.0,49.5227,49.6002,49.4453,49.5227,39600.0
2011-12-30 09:35:00,57.53,57.62,57.53,57.6,10000.0,49.5055,49.583,49.5055,49.5658,10000.0
2011-12-30 09:40:00,57.59,57.67,57.58,57.66,26700.0,49.5571,49.626,49.5485,49.6174,26700.0
2011-12-30 09:45:00,57.66,57.79,57.66,57.79,27700.0,49.6174,49.7292,49.6174,49.7292,27700.0
2011-12-30 09:50:00,57.79,57.83,57.77,57.82,14500.0,49.7292,49.7637,49.712,49.7551,14500.0
2011-12-30 09:55:00,57.82,57.85,57.73,57.84,23100.0,49.7551,49.7809,49.6776,49.7723,23100.0
2011-12-30 10:00:00,57.85,57.9,57.85,57.89,20600.0,49.7809,49.8239,49.7809,49.8153,20600.0
2011-12-30 10:05:00,57.88,57.92,57.84,57.9,19500.0,49.8067,49.8411,49.7723,49.8239,19500.0
2011-12-30 10:10:00,57.89,57.94,57.87,57.93,14300.0,49.8153,49.8583,49.7981,49.8497,14300.0
2011-12-30 10:15:00,57.93,57.94,57.84,57.87,14800.0,49.8497,49.8583,49.7723,49.7981,14800.0
2011-12-30 10:20:00,57.87,57.92,57.87,57.9,13500.0,49.7981,49.8411,49.7981,49.8239,13500.0
2011-12-30 10:25:00,57.9,57.9,57.87,57.88,11200.0,49.8239,49.8239,49.7981,49.8067,11200.0
2011-12-30 10:30:00,57.88,57.91,57.87,57.91,13200.0,49.8067,49.8325,49.7981,49.8325,13200.0
2011-12-30 10:35:00,57.9,57.93,57.89,57.92,10900.0,49.8239,49.8497,49.8153,49.8411,10900.0
2011-12-30 10:40:00,57.9,57.92,57.84,57.84,13000.0,49.8239,49.8411,49.7723,49.7723,13000.0
2011-12-30 10:45:00,57.84,57.9,57.84,57.89,9300.0,49.7723,49.8239,49.7723,49.8153,9300.0
2011-12-30 10:50:00,57.89,57.96,57.89,57.95,17500.0,49.8153,49.8755,49.8153,49.8669,17500.0
2011-12-30 10:55:00,57.96,57.99,57.93,57.94,16600.0,49.8755,49.9014,49.8497,49.8583,16600.0
2011-12-30 11:00:00,57.95,57.96,57.94,57.94,9500.0,49.8669,49.8755,49.8583,49.8583,9500.0
2011-12-30 11:05:00,57.95,57.98,57.94,57.94,16800.0,49.8669,49.8927,49.8583,49.8583,16800.0
2011-12-30 11:10:00,57.94,57.95,57.92,57.94,18800.0,49.8583,49.8669,49.8411,49.8583,18800.0
2011-12-30 11:15:00,57.92,58.0,57.91,57.99,25400.0,49.8411,49.91,49.8325,49.9014,25400.0
2011-12-30 11:20:00,57.99,58.05,57.99,58.05,21000.0,49.9014,49.953,49.9014,49.953,21000.0
2011-12-30 11:25:00,58.05,58.1,58.05,58.1,16300.0,49.953,49.996,49.953,49.996,16300.0
2011-12-30 11:30:00,58.09,58.11,58.09,58.1,9700.0,49.9874,50.0046,49.9874,49.996,9700.0
2011-12-30 11:35:00,58.1,58.1,58.09,58.09,10200.0,49.996,49.996,49.9874,49.9874,10200.0
2011-12-30 11:40:00,58.1,58.11,58.06,58.08,22300.0,49.996,50.0046,49.9616,49.9788,22300.0
2011-12-30 11:45:00,58.09,58.13,58.07,58.13,11300.0,49.9874,50.0218,49.9702,50.0218,11300.0
2011-12-30 11:50:00,58.12,58.13,58.1,58.11,9000.0,50.0132,50.0218,49.996,50.0046,9000.0
2011-12-30 11:55:00,58.11,58.12,58.09,58.1,14200.0,50.0046,50.0132,49.9874,49.996,14200.0
2011-12-30 12:00:00,58.1,58.11,58.07,58.11,12600.0,49.996,50.0046,49.9702,50.0046,12600.0
2011-12-30 12:05:00,58.11,58.11,58.1,58.1,9600.0,50.0046,50.0046,49.996,49.996,9600.0
2011-12-30 12:10:00,58.1,58.1,58.07,58.08,5300.0,49.996,49.996,49.9702,49.9788,5300.0
2011-12-30 12:15:00,58.07,58.08,58.07,58.07,4500.0,49.9702,49.9788,49.9702,49.9702,4500.0
2011-12-30 12:20:00,58.07,58.09,58.07,58.09,7100.0,49.9702,49.9874,49.9702,49.9874,7100.0
2011-12-30 12:25:00,58.08,58.11,58.08,58.1,8000.0,49.9788,50.0046,49.9788,49.996,8000.0
2011-12-30 12:30:00,58.09,58.12,58.09,58.11,11100.0,49.9874,50.0132,49.9874,50.0046,11100.0
2011-12-30 12:35:00,58.11,58.12,58.11,58.12,3400.0,50.0046,50.0132,50.0046,50.0132,3400.0
2011-12-30 12:40:00,58.12,58.13,58.1,58.12,9500.0,50.0132,50.0218,49.996,50.0132,9500.0
2011-12-30 12:45:00,58.12,58.12,58.11,58.12,11700.0,50.0132,50.0132,50.0046,50.0132,11700.0
2011-12-30 12:50:00,58.12,58.13,58.11,58.13,9500.0,50.0132,50.0218,50.0046,50.0218,9500.0
2011-12-30 12:55:00,58.13,58.13,58.08,58.09,13700.0,50.0218,50.0218,49.9788,49.9874,13700.0
2011-12-30 13:00:00,58.08,58.08,58.04,58.04,10500.0,49.9788,49.9788,49.9444,49.9444,10500.0
2011-12-30 13:05:00,58.03,58.07,58.03,58.04,6000.0,49.9358,49.9702,49.9358,49.9444,6000.0
2011-12-30 13:10:00,58.04,58.06,58.04,58.05,5000.0,49.9444,49.9616,49.9444,49.953,5000.0
2011-12-30 13:15:00,58.06,58.06,58.05,58.05,10600.0,49.9616,49.9616,49.953,49.953,10600.0
2011-12-30 13:20:00,58.03,58.04,58.03,58.03,1800.0,49.9358,49.9444,49.9358,49.9358,1800.0
2011-12-30 13:25:00,58.04,58.05,58.04,58.05,5700.0,49.9444,49.953,49.9444,49.953,5700.0
2011-12-30 13:30:00,58.05,58.06,58.05,58.05,5000.0,49.953,49.9616,49.953,49.953,5000.0
2011-12-30 13:35:00,58.06,58.07,58.05,58.07,8600.0,49.9616,49.9702,49.953,49.9702,8600.0
2011-12-30 13:40:00,58.06,58.07,58.06,58.07,3900.0,49.9616,49.9702,49.9616,49.9702,3900.0
2011-12-30 13:45:00,58.06,58.08,58.06,58.08,11400.0,49.9616,49.9788,49.9616,49.9788,11400.0
2011-12-30 13:50:00,58.08,58.09,58.07,58.09,7500.0,49.9788,49.9874,49.9702,49.9874,7500.0
2011-12-30 13:55:00,58.08,58.09,58.08,58.09,3400.0,49.9788,49.9874,49.9788,49.9874,3400.0
2011-12-30 14:00:00,58.09,58.09,58.08,58.08,4500.0,49.9874,49.9874,49.9788,49.9788,4500.0
2011-12-30 14:05:00,58.08,58.09,58.08,58.09,4100.0,49.9788,49.9874,49.9788,49.9874,4100.0
2011-12-30 14:10:00,58.08,58.09,58.08,58.08,8200.0,49.9788,49.9874,49.9788,49.9788,8200.0
2011-12-30 14:15:00,58.09,58.09,58.08,58.08,3400.0,49.9874,49.9874,49.9788,49.9788,3400.0
2011-12-30 14:20:00,58.08,58.08,57.94,57.94,21200.0,49.9788,49.9788,49.8583,49.8583,21200.0
2011-12-30 14:25:00,57.94,57.97,57.94,57.97,10600.0,49.8583,49.8841,49.8583,49.8841,10600.0
2011-12-30 14:30:00,57.97,57.98,57.97,57.97,5000.0,49.8841,49.8927,49.8841,49.8841,5000.0
2011-12-30 14:35:00,57.97,57.98,57.97,57.98,5800.0,49.8841,49.8927,49.8841,49.8927,5800.0
2011-12-30 14:40:00,57.98,57.98,57.95,57.95,10000.0,49.8927,49.8927,49.8669,49.8669,10000.0
2011-12-30 14:45:00,57.96,57.96,57.95,57.96,3700.0,49.8755,49.8755,49.8669,49.8755,3700.0
2011-12-30 14:50:00,57.95,57.97,57.95,57.96,15500.0,49.8669,49.8841,49.8669,49.8755,15500.0
2011-12-30 14:55:00,57.96,57.98,57.96,57.96,9400.0,49.8755,49.8927,49.8755,49.8755,9400.0
2011-12-30 15:00:00,57.96,57.98,57.96,57.97,17800.0,49.8755,49.8927,49.8755,49.8841,17800.0
2011-12-30 15:05:00,57.97,58.03,57.97,58.01,32400.0,49.8841,49.9358,49.8841,49.9186,32400.0
2011-12-30 15:10:00,58.01,58.02,57.97,57.97,13100.0,49.9186,49.9272,49.8841,49.8841,13100.0
2011-12-30 15:15:00,57.98,57.99,57.96,57.97,8800.0,49.8927,49.9014,49.8755,49.8841,8800.0
2011-12-30 15:20:00,57.96,57.98,57.95,57.98,11300.0,49.8755,49.8927,49.8669,49.8927,11300.0
2011-12-30 15:25:00,57.97,57.98,57.95,57.98,16500.0,49.8841,49.8927,49.8669,49.8927,16500.0
2011-12-30 15:30:00,57.97,57.98,57.9,57.91,11700.0,49.8841,49.8927,49.8239,49.8325,11700.0
2011-12-30 15:35:00,57.91,57.93,57.91,57.92,15900.0,49.8325,49.8497,49.8325,49.8411,15900.0
2011-12-30 15:40:00,57.92,57.94,57.9,57.93,25600.0,49.8411,49.8583,49.8239,49.8497,25600.0
2011-12-30 15:45:00,57.92,57.94,57.86,57.93,42300.0,49.8411,49.8583,49.7895,49.8497,42300.0
2011-12-30 15:50:00,57.94,57.94,57.92,57.93,24100.0,49.8583,49.8583,49.8411,49.8497,24100.0
2011-12-30 15:55:00,57.92,57.92,57.81,57.82,76000.0,49.8411,49.8411,49.7465,49.7551,76000.0
2012-01-03 09:30:00,58.31,58.5,57.92,58.44,94700.0,50.1767,50.3402,49.8411,50.2886,94700.0
2012-01-03 09:35:00,58.46,58.58,58.46,58.54,25300.0,50.3058,50.4091,50.3058,50.3746,25300.0
2012-01-03 09:40:00,58.54,58.57,58.28,58.31,37300.0,50.3746,50.4005,50.1509,50.1767,37300.0
2012-01-03 09:45:00,58.31,58.32,58.19,58.23,34400.0,50.1767,50.1853,50.0735,50.1079,34400.0
2012-01-03 09:50:00,58.24,58.29,58.22,58.25,31900.0,50.1165,50.1595,50.0993,50.1251,31900.0
2012-01-03 09:55:00,58.25,58.33,58.21,58.26,32200.0,50.1251,50.1939,50.0907,50.1337,32200.0
2012-01-03 10:00:00,58.28,58.45,58.24,58.4,41900.0,50.1509,50.2972,50.1165,50.2542,41900.0
2012-01-03 10:05:00,58.4,58.49,58.39,58.41,33100.0,50.2542,50.3316,50.2456,50.2628,33100.0
2012-01-03 10:10:00,58.4,58.53,58.4,58.44,18800.0,50.2542,50.366,50.2542,50.2886,18800.0
2012-01-03 10:15:00,58.44,58.51,58.44,58.49,20100.0,50.2886,50.3488,50.2886,50.3316,20100.0
2012-01-03 10:20:00,58.48,58.54,58.47,58.48,10600.0,50.323,50.3746,50.3144,50.323,10600.0
2012-01-03 10:25:00,58.47,58.54,58.47,58.52,14500.0,50.3144,50.3746,50.3144,50.3574,14500.0
2012-01-03 10:30:00,58.52,58.56,58.45,58.47,23200.0,50.3574,50.3918,50.2972,50.3144,23200.0
2012-01-03 10:35:00,58.47,58.51,58.46,58.46,11400.0,50.3144,50.3488,50.3058,50.3058,11400.0
2012-01-03 10:40:00,58.47,58.47,58.42,58.42,26300.0,50.3144,50.3144,50.2714,50.2714,26300.0
2012-01-03 10:45:00,58.41,58.44,58.34,58.34,15000.0,50.2628,50.2886,50.2025,50.2025,15000.0
2012-01-03 10:50:00,58.35,58.38,58.33,58.38,15000.0,50.2111,50.237,50.1939,50.237,15000.0
2012-01-03 10:55:00,58.39,58.39,58.31,58.34,19900.0,50.2456,50.2456,50.1767,50.2025,19900.0
2012-01-03 11:00:00,58.34,58.34,58.27,58.27,18500.0,50.2025,50.2025,50.1423,50.1423,18500.0
2012-01-03 11:05:00,58.27,58.3,58.26,58.28,8600.0,50.1423,50.1681,50.1337,50.1509,8600.0
2012-01-03 11:10:00,58.28,58.32,58.28,58.29,11900.0,50.1509,50.1853,50.1509,50.1595,11900.0
2012-01-03 11:15:00,58.3,58.31,58.27,58.29,15100.0,50.1681,50.1767,50.1423,50.1595,15100.0
2012-01-03 11:20:00,58.29,58.31,58.25,58.26,14300.0,50.1595,50.1767,50.1251,50.1337,14300.0
2012-01-03 11:25:00,58.27,58.32,58.26,58.26,11000.0,50.1423,50.1853,50.1337,50.1337,11000.0
2012-01-03 11:30:00,58.27,58.31,58.22,58.22,36800.0,50.1423,50.1767,50.0993,50.0993,36800.0
2012-01-03 11:35:00,58.22,58.22,58.14,58.17,19200.0,50.0993,50.0993,50.0304,50.0562,19200.0
2012-01-03 11:40:00,58.17,58.17,58.07,58.12,30400.0,50.0562,50.0562,49.9702,50.0132,30400.0
2012-01-03 11:45:00,58.12,58.13,58.1,58.1,22700.0,50.0132,50.0218,49.996,49.996,22700.0
2012-01-03 11:50:00,58.11,58.12,58.07,58.1,16700.0,50.0046,50.0132,49.9702,49.996,16700.0
2012-01-03 11:55:00,58.1,58.11,58.06,58.06,10200.0,49.996,50.0046,49.9616,49.9616,10200.0
2012-01-03 12:00:00,58.05,58.06,58.03,58.04,6600.0,49.953,49.9616,49.9358,49.9444,6600.0
2012-01-03 12:05:00,58.04,58.06,58.03,58.06,11600.0,49.9444,49.9616,49.9358,49.9616,11600.0
2012-01-03 12:10:00,58.05,58.05,57.92,57.96,24200.0,49.953,49.953,49.8411,49.8755,24200.0
2012-01-03 12:15:00,57.97,58.03,57.97,58.03,18800.0,49.8841,49.9358,49.8841,49.9358,18800.0
2012-01-03 12:20:00,58.02,58.04,58.0,58.01,18400.0,49.9272,49.9444,49.91,49.9186,18400.0
2012-01-03 12:25:00,58.02,58.02,57.97,58.0,12200.0,49.9272,49.9272,49.8841,49.91,12200.0
2012-01-03 12:30:00,58.0,58.0,57.92,57.92,7500.0,49.91,49.91,49.8411,49.8411,7500.0
2012-01-03 12:35:00,57.92,57.93,57.82,57.82,30000.0,49.8411,49.8497,49.7551,49.7551,30000.0
2012-01-03 12:40:00,57.81,57.89,57.73,57.79,27000.0,49.7465,49.8153,49.6776,49.7292,27000.0
2012-01-03 12:45:00,57.78,57.84,57.78,57.8,24700.0,49.7206,49.7723,49.7206,49.7379,24700.0
2012-01-03 12:50:00,57.8,57.84,57.77,57.84,26800.0,49.7379,49.7723,49.712,49.7723,26800.0
2012-01-03 12:55:00,57.84,57.86,57.82,57.82,16500.0,49.7723,49.7895,49.7551,49.7551,16500.0
2012-01-03 13:00:00,57.82,57.83,57.77,57.77,39200.0,49.7551,49.7637,49.712,49.712,39200.0
2012-01-03 13:05:00,57.77,57.79,57.71,57.78,35500.0,49.712,49.7292,49.6604,49.7206,35500.0
2012-01-03 13:10:00,57.79,57.83,57.76,57.82,20300.0,49.7292,49.7637,49.7034,49.7551,20300.0
2012-01-03 13:15:00,57.83,57.9,57.83,57.89,18400.0,49.7637,49.8239,49.7637,49.8153,18400.0
2012-01-03 13:20:00,57.9,57.92,57.89,57.92,10200.0,49.8239,49.8411,49.8153,49.8411,10200.0
2012-01-03 13:25:00,57.91,57.92,57.81,57.84,12500.0,49.8325,49.8411,49.7465,49.7723,12500.0
2012-01-03 13:30:00,57.84,57.87,57.81,57.82,18800.0,49.7723,49.7981,49.7465,49.7551,18800.0
2012-01-03 13:35:00,57.81,57.87,57.81,57.85,13200.0,49.7465,49.7981,49.7465,49.7809,13200.0
2012-01-03 13:40:00,57.85,57.93,57.85,57.9,11100.0,49.7809,49.8497,49.7809,49.8239,11100.0
2012-01-03 13:45:00,57.9,57.96,57.89,57.96,9500.0,49.8239,49.8755,49.8153,49.8755,9500.0
2012-01-03 13:50:00,57.97,58.0,57.96,58.0,23800.0,49.8841,49.91,49.8755,49.91,23800.0
2012-01-03 13:55:00,58.0,58.01,57.98,57.98,24700.0,49.91,49.9186,49.8927,49.8927,24700.0
2012-01-03 14:00:00,57.98,58.0,57.97,57.99,17000.0,49.8927,49.91,49.8841,49.9014,17000.0
2012-01-03 14:05:00,58.0,58.01,57.96,57.96,12400.0,49.91,49.9186,49.8755,49.8755,12400.0
2012-01-03 14:10:00,57.96,57.96,57.93,57.94,10900.0,49.8755,49.8755,49.8497,49.8583,10900.0
2012-01-03 14:15:00,57.93,57.94,57.85,57.89,26800.0,49.8497,49.8583,49.7809,49.8153,26800.0
2012-01-03 14:20:00,57.9,57.91,57.84,57.88,34000.0,49.8239,49.8325,49.7723,49.8067,34000.0
2012-01-03 14:25:00,57.87,57.89,57.87,57.89,10200.0,49.7981,49.8153,49.7981,49.8153,10200.0
2012-01-03 14:30:00,57.89,57.9,57.87,57.9,16800.0,49.8153,49.8239,49.7981,49.8239,16800.0
2012-01-03 14:35:00,57.9,57.96,57.9,57.93,23900.0,49.8239,49.8755,49.8239,49.8497,23900.0
2012-01-03 14:40:00,57.92,57.99,57.9,57.99,13700.0,49.8411,49.9014,49.8239,49.9014,13700.0
2012-01-03 14:45:00,57.99,58.01,57.97,57.98,24600.0,49.9014,49.9186,49.8841,49.8927,24600.0
2012-01-03 14:50:00,57.98,57.99,57.97,57.98,9000.0,49.8927,49.9014,49.8841,49.8927,9000.0
2012-01-03 14:55:00,57.98,58.0,57.98,58.0,20700.0,49.8927,49.91,49.8927,49.91,20700.0
2012-01-03 15:00:00,58.0,58.01,57.95,57.96,23300.0,49.91,49.9186,49.8669,49.8755,23300.0
2012-01-03 15:05:00,57.95,57.98,57.95,57.97,19200.0,49.8669,49.8927,49.8669,49.8841,19200.0
2012-01-03 15:10:00,57.97,57.99,57.96,57.99,15700.0,49.8841,49.9014,49.8755,49.9014,15700.0
2012-01-03 15:15:00,57.99,58.02,57.98,58.02,28900.0,49.9014,49.9272,49.8927,49.9272,28900.0
2012-01-03 15:20:00,58.02,58.03,57.92,57.92,40000.0,49.9272,49.9358,49.8411,49.8411,40000.0
2012-01-03 15:25:00,57.93,57.99,57.92,57.99,45800.0,49.8497,49.9014,49.8411,49.9014,45800.0
2012-01-03 15:30:00,57.98,57.99,57.97,57.98,26200.0,49.8927,49.9014,49.8841,49.8927,26200.0
2012-01-03 15:35:00,57.98,58.0,57.92,57.99,60400.0,49.8927,49.91,49.8411,49.9014,60400.0
2012-01-03 15:40:00,57.99,58.13,57.99,58.13,40300.0,49.9014,50.0218,49.9014,50.0218,40300.0
2012-01-03 15:45:00,58.13,58.2,58.12,58.17,67000.0,50.0218,50.0821,50.0132,50.0562,67000.0
2012-01-03 15:50:00,58.17,58.18,58.06,58.08,45800.0,50.0562,50.0649,49.9616,49.9788,45800.0
2012-01-03 15:55:00,58.09,58.17,57.98,58.01,153800.0,49.9874,50.0562,49.8927,49.9186,153800.0
2012-01-04 09:30:00,57.82,58.24,57.81,58.22,38500.0,49.7551,50.1165,49.7465,50.0993,38500.0
2012-01-04 09:35:00,58.22,58.22,57.96,58.1,23100.0,50.0993,50.0993,49.8755,49.996,23100.0
2012-01-04 09:40:00,58.1,58.25,58.09,58.1,16700.0,49.996,50.1251,49.9874,49.996,16700.0
2012-01-04 09:45:00,58.11,58.15,58.0,58.03,38900.0,50.0046,50.039,49.91,49.9358,38900.0
2012-01-04 09:50:00,58.05,58.06,58.0,58.03,17500.0,49.953,49.9616,49.91,49.9358,17500.0
2012-01-04 09:55:00,58.04,58.14,58.04,58.13,19900.0,49.9444,50.0304,49.9444,50.0218,19900.0
2012-01-04 10:00:00,58.13,58.15,58.05,58.14,32800.0,50.0218,50.039,49.953,50.0304,32800.0
2012-01-04 10:05:00,58.14,58.17,58.11,58.14,21900.0,50.0304,50.0562,50.0046,50.0304,21900.0
2012-01-04 10:10:00,58.14,58.14,58.01,58.09,21400.0,50.0304,50.0304,49.9186,49.9874,21400.0
2012-01-04 10:15:00,58.08,58.08,57.97,57.99,16100.0,49.9788,49.9788,49.8841,49.9014,16100.0
2012-01-04 10:20:00,57.99,58.0,57.95,57.98,14000.0,49.9014,49.91,49.8669,49.8927,14000.0
2012-01-04 10:25:00,57.98,57.99,57.88,57.89,10700.0,49.8927,49.9014,49.8067,49.8153,10700.0
2012-01-04 10:30:00,57.88,57.88,57.82,57.87,10500.0,49.8067,49.8067,49.7551,49.7981,10500.0
2012-01-04 10:35:00,57.86,57.87,57.8,57.82,28600.0,49.7895,49.7981,49.7379,49.7551,28600.0
2012-01-04 10:40:00,57.8,57.82,57.79,57.8,13400.0,49.7379,49.7551,49.7292,49.7379,13400.0
2012-01-04 10:45:00,57.8,57.81,57.77,57.81,14800.0,49.7379,49.7465,49.712,49.7465,14800.0
2012-01-04 10:50:00,57.81,57.84,57.81,57.84,18800.0,49.7465,49.7723,49.7465,49.7723,18800.0
2012-01-04 10:55:00,57.84,57.84,57.8,57.81,19000.0,49.7723,49.7723,49.7379,49.7465,19000.0
2012-01-04 11:00:00,57.82,57.9,57.81,57.9,13300.0,49.7551,49.8239,49.7465,49.8239,13300.0
2012-01-04 11:05:00,57.91,57.96,57.91,57.95,19100.0,49.8325,49.8755,49.8325,49.8669,19100.0
2012-01-04 11:10:00,57.95,58.01,57.95,58.0,10100.0,49.8669,49.9186,49.8669,49.91,10100.0
2012-01-04 11:15:00,58.0,58.08,58.0,58.08,12200.0,49.91,49.9788,49.91,49.9788,12200.0
2012-01-04 11:20:00,58.08,58.08,58.03,58.07,13600.0,49.9788,49.9788,49.9358,49.9702,13600.0
2012-01-04 11:25:00,58.07,58.13,58.06,58.13,11700.0,49.9702,50.0218,49.9616,50.0218,11700.0
2012-01-04 11:30:00,58.14,58.15,58.11,58.11,11300.0,50.0304,50.039,50.0046,50.0046,11300.0
2012-01-04 11:35:00,58.11,58.16,58.1,58.16,8800.0,50.0046,50.0476,49.996,50.0476,8800.0
2012-01-04 11:40:00,58.16,58.16,58.11,58.11,23700.0,50.0476,50.0476,50.0046,50.0046,23700.0
2012-01-04 11:45:00,58.12,58.14,58.09,58.11,9300.0,50.0132,50.0304,49.9874,50.0046,9300.0
2012-01-04 11:50:00,58.11,58.14,58.11,58.11,9600.0,50.0046,50.0304,50.0046,50.0046,9600.0
2012-01-04 11:55:00,58.11,58.13,58.08,58.1,18800.0,50.0046,50.0218,49.9788,49.996,18800.0
2012-01-04 12:00:00,58.1,58.15,58.1,58.15,15800.0,49.996,50.039,49.996,50.039,15800.0
2012-01-04 12:05:00,58.15,58.25,58.14,58.18,27900.0,50.039,50.1251,50.0304,50.0649,27900.0
2012-01-04 12:10:00,58.19,58.24,58.18,58.22,7600.0,50.0735,50.1165,50.0649,50.0993,7600.0
2012-01-04 12:15:00,58.22,58.25,58.22,58.24,9400.0,50.0993,50.1251,50.0993,50.1165,9400.0
2012-01-04 12:20:00,58.24,58.25,58.24,58.25,20300.0,50.1165,50.1251,50.1165,50.1251,20300.0
2012-01-04 12:25:00,58.25,58.26,58.22,58.25,8100.0,50.1251,50.1337,50.0993,50.1251,8100.0
2012-01-04 12:30:00,58.25,58.26,58.25,58.25,5300.0,50.1251,50.1337,50.1251,50.1251,5300.0
2012-01-04 12:35:00,58.25,58.3,58.25,58.3,15300.0,50.1251,50.1681,50.1251,50.1681,15300.0
2012-01-04 12:40:00,58.29,58.32,58.25,58.3,27600.0,50.1595,50.1853,50.1251,50.1681,27600.0
2012-01-04 12:45:00,58.3,58.33,58.3,58.32,4500.0,50.1681,50.1939,50.1681,50.1853,4500.0
2012-01-04 12:50:00,58.32,58.36,58.32,58.36,7700.0,50.1853,50.2197,50.1853,50.2197,7700.0
2012-01-04 12:55:00,58.36,58.36,58.29,58.32,15800.0,50.2197,50.2197,50.1595,50.1853,15800.0
2012-01-04 13:00:00,58.31,58.32,58.25,58.26,5000.0,50.1767,50.1853,50.1251,50.1337,5000.0
2012-01-04 13:05:00,58.26,58.29,58.26,58.28,6300.0,50.1337,50.1595,50.1337,50.1509,6300.0
2012-01-04 13:10:00,58.29,58.32,58.29,58.31,7300.0,50.1595,50.1853,50.1595,50.1767,7300.0
2012-01-04 13:15:00,58.32,58.32,58.2,58.2,12100.0,50.1853,50.1853,50.0821,50.0821,12100.0
2012-01-04 13:20:00,58.21,58.24,58.21,58.22,8200.0,50.0907,50.1165,50.0907,50.0993,8200.0
2012-01-04 13:25:00,58.22,58.24,58.21,58.22,12100.0,50.0993,50.1165,50.0907,50.0993,12100.0
2012-01-04 13:30:00,58.22,58.22,58.18,58.19,9400.0,50.0993,50.0993,50.0649,50.0735,9400.0
2012-01-04 13:35:00,58.19,58.24,58.19,58.21,34200.0,50.0735,50.1165,50.0735,50.0907,34200.0
2012-01-04 13:40:00,58.22,58.25,58.21,58.23,22800.0,50.0993,50.1251,50.0907,50.1079,22800.0
2012-01-04 13:45:00,58.23,58.28,58.22,58.27,14400.0,50.1079,50.1509,50.0993,50.1423,14400.0
2012-01-04 13:50:00,58.27,58.27,58.23,58.24,10200.0,50.1423,50.1423,50.1079,50.1165,10200.0
2012-01-04 13:55:00,58.25,58.27,58.21,58.22,13900.0,50.1251,50.1423,50.0907,50.0993,13900.0
2012-01-04 14:00:00,58.22,58.22,58.1,58.1,18300.0,50.0993,50.0993,49.996,49.996,18300.0
2012-01-04 14:05:00,58.11,58.16,58.1,58.16,11800.0,50.0046,50.0476,49.996,50.0476,11800.0
2012-01-04 14:10:00,58.16,58.16,58.09,58.1,10200.0,50.0476,50.0476,49.9874,49.996,10200.0
2012-01-04 14:15:00,58.09,58.15,58.07,58.15,11400.0,49.9874,50.039,49.9702,50.039,11400.0
2012-01-04 14:20:00,58.15,58.18,58.13,58.18,7900.0,50.039,50.0649,50.0218,50.0649,7900.0
2012-01-04 14:25:00,58.18,58.19,58.14,58.14,9200.0,50.0649,50.0735,50.0304,50.0304,9200.0
2012-01-04 14:30:00,58.14,58.16,58.1,58.11,71600.0,50.0304,50.0476,49.996,50.0046,71600.0
2012-01-04 14:35:00,58.12,58.12,58.07,58.07,21800.0,50.0132,50.0132,49.9702,49.9702,21800.0
2012-01-04 14:40:00,58.07,58.08,58.05,58.07,20200.0,49.9702,49.9788,49.953,49.9702,20200.0
2012-01-04 14:45:00,58.08,58.09,58.07,58.08,9600.0,49.9788,49.9874,49.9702,49.9788,9600.0
2012-01-04 14:50:00,58.07,58.08,58.04,58.06,34800.0,49.9702,49.9788,49.9444,49.9616,34800.0
2012-01-04 14:55:00,58.06,58.12,58.05,58.11,33800.0,49.9616,50.0132,49.953,50.0046,33800.0
2012-01-04 15:00:00,58.09,58.09,58.05,58.05,17200.0,49.9874,49.9874,49.953,49.953,17200.0
2012-01-04 15:05:00,58.05,58.06,57.98,58.0,37700.0,49.953,49.9616,49.8927,49.91,37700.0
2012-01-04 15:10:00,58.0,58.01,57.99,57.99,15500.0,49.91,49.9186,49.9014,49.9014,15500.0
2012-01-04 15:15:00,57.99,58.0,57.98,58.0,21500.0,49.9014,49.91,49.8927,49.91,21500.0
2012-01-04 15:20:00,58.0,58.0,57.98,58.0,16700.0,49.91,49.91,49.8927,49.91,16700.0
2012-01-04 15:25:00,57.99,58.01,57.99,58.0,42900.0,49.9014,49.9186,49.9014,49.91,42900.0
2012-01-04 15:30:00,58.01,58.05,58.0,58.01,27600.0,49.9186,49.953,49.91,49.9186,27600.0
2012-01-04 15:35:00,58.01,58.09,58.0,58.06,30900.0,49.9186,49.9874,49.91,49.9616,30900.0
2012-01-04 15:40:00,58.06,58.09,58.06,58.08,30300.0,49.9616,49.9874,49.9616,49.9788,30300.0
2012-01-04 15:45:00,58.08,58.1,58.02,58.05,67800.0,49.9788,49.996,49.9272,49.953,67800.0
2012-01-04 15:50:00,58.05,58.07,57.99,58.04,85600.0,49.953,49.9702,49.9014,49.9444,85600.0
2012-01-04 15:55:00,58.05,58.08,58.02,58.06,77400.0,49.953,49.9788,49.9272,49.9616,77400.0
2012-01-05 09:30:00,57.93,57.93,57.66,57.67,35000.0,49.8497,49.8497,49.6174,49.626,35000.0
2012-01-05 09:35:00,57.67,57.81,57.61,57.81,17700.0,49.626,49.7465,49.5744,49.7465,17700.0
2012-01-05 09:40:00,57.77,57.79,57.55,57.55,16700.0,49.712,49.7292,49.5227,49.5227,16700.0
2012-01-05 09:45:00,57.57,57.75,57.56,57.68,32800.0,49.5399,49.6948,49.5313,49.6346,32800.0
2012-01-05 09:50:00,57.69,57.79,57.68,57.78,20200.0,49.6432,49.7292,49.6346,49.7206,20200.0
2012-01-05 09:55:00,57.78,57.78,57.68,57.76,19700.0,49.7206,49.7206,49.6346,49.7034,19700.0
2012-01-05 10:00:00,57.72,57.74,57.53,57.72,29700.0,49.669,49.6862,49.5055,49.669,29700.0
2012-01-05 10:05:00,57.72,57.74,57.63,57.69,26800.0,49.669,49.6862,49.5916,49.6432,26800.0
2012-01-05 10:10:00,57.69,57.75,57.59,57.72,39300.0,49.6432,49.6948,49.5571,49.669,39300.0
2012-01-05 10:15:00,57.72,57.84,57.72,57.76,22900.0,49.669,49.7723,49.669,49.7034,22900.0
2012-01-05 10:20:00,57.75,57.77,57.71,57.74,16000.0,49.6948,49.712,49.6604,49.6862,16000.0
2012-01-05 10:25:00,57.73,57.8,57.72,57.73,15500.0,49.6776,49.7379,49.669,49.6776,15500.0
2012-01-05 10:30:00,57.74,57.74,57.63,57.63,14100.0,49.6862,49.6862,49.5916,49.5916,14100.0
2012-01-05 10:35:00,57.62,57.63,57.52,57.55,21500.0,49.583,49.5916,49.4969,49.5227,21500.0
2012-01-05 10:40:00,57.54,57.58,57.49,57.5,24000.0,49.5141,49.5485,49.4711,49.4797,24000.0
2012-01-05 10:45:00,57.51,57.56,57.49,57.49,13100.0,49.4883,49.5313,49.4711,49.4711,13100.0
2012-01-05 10:50:00,57.48,57.5,57.45,57.45,25700.0,49.4625,49.4797,49.4367,49.4367,25700.0
2012-01-05 10:55:00,57.45,57.51,57.45,57.45,54700.0,49.4367,49.4883,49.4367,49.4367,54700.0
2012-01-05 11:00:00,57.46,57.51,57.44,57.49,23000.0,49.4453,49.4883,49.4281,49.4711,23000.0
2012-01-05 11:05:00,57.49,57.53,57.47,57.51,20700.0,49.4711,49.5055,49.4539,49.4883,20700.0
2012-01-05 11:10:00,57.51,57.54,57.47,57.48,15500.0,49.4883,49.5141,49.4539,49.4625,15500.0
2012-01-05 11:15:00,57.48,57.54,57.48,57.48,16600.0,49.4625,49.5141,49.4625,49.4625,16600.0
2012-01-05 11:20:00,57.48,57.64,57.47,57.61,22000.0,49.4625,49.6002,49.4539,49.5744,22000.0
2012-01-05 11:25:00,57.61,57.67,57.61,57.66,14800.0,49.5744,49.626,49.5744,49.6174,14800.0
2012-01-05 11:30:00,57.66,57.68,57.59,57.61,31600.0,49.6174,49.6346,49.5571,49.5744,31600.0
2012-01-05 11:35:00,57.62,57.66,57.61,57.66,8300.0,49.583,49.6174,49.5744,49.6174,8300.0
2012-01-05 11:40:00,57.67,57.72,57.62,57.65,34200.0,49.626,49.669,49.583,49.6088,34200.0
2012-01-05 11:45:00,57.66,57.78,57.65,57.78,18200.0,49.6174,49.7206,49.6088,49.7206,18200.0
2012-01-05 11:50:00,57.78,57.85,57.77,57.83,13400.0,49.7206,49.7809,49.712,49.7637,13400.0
2012-01-05 11:55:00,57.84,57.87,57.79,57.8,13100.0,49.7723,49.7981,49.7292,49.7379,13100.0
2012-01-05 12:00:00,57.81,57.83,57.76,57.78,12600.0,49.7465,49.7637,49.7034,49.7206,12600.0
2012-01-05 12:05:00,57.79,57.82,57.77,57.77,22500.0,49.7292,49.7551,49.712,49.712,22500.0
2012-01-05 12:10:00,57.77,57.81,57.76,57.78,15100.0,49.712,49.7465,49.7034,49.7206,15100.0
2012-01-05 12:15:00,57.78,57.83,57.75,57.8,30800.0,49.7206,49.7637,49.6948,49.7379,30800.0
2012-01-05 12:20:00,57.79,57.84,57.7,57.84,10200.0,49.7292,49.7723,49.6518,49.7723,10200.0
2012-01-05 12:25:00,57.85,57.89,57.85,57.86,7400.0,49.7809,49.8153,49.7809,49.7895,7400.0
2012-01-05 12:30:00,57.87,57.91,57.85,57.86,32800.0,49.7981,49.8325,49.7809,49.7895,32800.0
2012-01-05 12:35:00,57.88,57.89,57.83,57.86,18200.0,49.8067,49.8153,49.7637,49.7895,18200.0
2012-01-05 12:40:00,57.86,57.91,57.85,57.85,48700.0,49.7895,49.8325,49.7809,49.7809,48700.0
2012-01-05 12:45:00,57.86,57.93,57.85,57.91,9700.0,49.7895,49.8497,49.7809,49.8325,9700.0
2012-01-05 12:50:00,57.92,57.98,57.91,57.97,12300.0,49.8411,49.8927,49.8325,49.8841,12300.0
2012-01-05 12:55:00,57.97,58.04,57.96,58.02,17400.0,49.8841,49.9444,49.8755,49.9272,17400.0
2012-01-05 13:00:00,58.02,58.02,57.89,57.94,29400.0,49.9272,49.9272,49.8153,49.8583,29400.0
2012-01-05 13:05:00,57.95,58.01,57.95,58.0,9400.0,49.8669,49.9186,49.8669,49.91,9400.0
2012-01-05 13:10:00,58.0,58.0,57.97,58.0,5100.0,49.91,49.91,49.8841,49.91,5100.0
2012-01-05 13:15:00,58.0,58.0,57.94,57.98,6200.0,49.91,49.91,49.8583,49.8927,6200.0
2012-01-05 13:20:00,57.98,58.02,57.98,58.01,67300.0,49.8927,49.9272,49.8927,49.9186,67300.0
2012-01-05 13:25:00,58.0,58.05,57.99,57.99,38100.0,49.91,49.953,49.9014,49.9014,38100.0
2012-01-05 13:30:00,57.99,58.03,57.98,58.02,34200.0,49.9014,49.9358,49.8927,49.9272,34200.0
2012-01-05 13:35:00,58.03,58.07,58.03,58.06,14200.0,49.9358,49.9702,49.9358,49.9616,14200.0
2012-01-05 13:40:00,58.05,58.2,58.05,58.2,18000.0,49.953,50.0821,49.953,50.0821,18000.0
2012-01-05 13:45:00,58.2,58.21,58.2,58.21,14500.0,50.0821,50.0907,50.0821,50.0907,14500.0
2012-01-05 13:50:00,58.21,58.26,58.2,58.26,13800.0,50.0907,50.1337,50.0821,50.1337,13800.0
2012-01-05 13:55:00,58.27,58.29,58.25,58.25,7400.0,50.1423,50.1595,50.1251,50.1251,7400.0
2012-01-05 14:00:00,58.25,58.25,58.21,58.25,11000.0,50.1251,50.1251,50.0907,50.1251,11000.0
2012-01-05 14:05:00,58.25,58.28,58.21,58.21,9400.0,50.1251,50.1509,50.0907,50.0907,9400.0
2012-01-05 14:10:00,58.23,58.27,58.23,58.26,6600.0,50.1079,50.1423,50.1079,50.1337,6600.0
2012-01-05 14:15:00,58.25,58.26,58.15,58.15,13300.0,50.1251,50.1337,50.039,50.039,13300.0
2012-01-05 14:20:00,58.15,58.19,58.12,58.18,13400.0,50.039,50.0735,50.0132,50.0649,13400.0
2012-01-05 14:25:00,58.19,58.2,58.1,58.13,11500.0,50.0735,50.0821,49.996,50.0218,11500.0
2012-01-05 14:30:00,58.13,58.21,58.13,58.18,7900.0,50.0218,50.0907,50.0218,50.0649,7900.0
2012-01-05 14:35:00,58.18,58.21,58.15,58.21,6400.0,50.0649,50.0907,50.039,50.0907,6400.0
2012-01-05 14:40:00,58.2,58.26,58.18,58.22,12200.0,50.0821,50.1337,50.0649,50.0993,12200.0
2012-01-05 14:45:00,58.19,58.23,58.19,58.2,7800.0,50.0735,50.1079,50.0735,50.0821,7800.0
2012-01-05 14:50:00,58.2,58.2,58.14,58.14,6200.0,50.0821,50.0821,50.0304,50.0304,6200.0
2012-01-05 14:55:00,58.16,58.17,58.13,58.14,8900.0,50.0476,50.0562,50.0218,50.0304,8900.0
2012-01-05 15:00:00,58.12,58.24,58.08,58.22,18300.0,50.0132,50.1165,49.9788,50.0993,18300.0
2012-01-05 15:05:00,58.23,58.26,58.21,58.22,10900.0,50.1079,50.1337,50.0907,50.0993,10900.0
2012-01-05 15:10:00,58.22,58.22,58.08,58.1,16700.0,50.0993,50.0993,49.9788,49.996,16700.0
2012-01-05 15:15:00,58.1,58.16,58.09,58.15,14300.0,49.996,50.0476,49.9874,50.039,14300.0
2012-01-05 15:20:00,58.16,58.19,58.13,58.15,13200.0,50.0476,50.0735,50.0218,50.039,13200.0
2012-01-05 15:25:00,58.15,58.23,58.15,58.22,25300.0,50.039,50.1079,50.039,50.0993,25300.0
2012-01-05 15:30:00,58.22,58.23,58.13,58.13,19300.0,50.0993,50.1079,50.0218,50.0218,19300.0
2012-01-05 15:35:00,58.11,58.21,58.11,58.19,19400.0,50.0046,50.0907,50.0046,50.0735,19400.0
2012-01-05 15:40:00,58.21,58.3,58.2,58.24,30900.0,50.0907,50.1681,50.0821,50.1165,30900.0
2012-01-05 15:45:00,58.26,58.27,58.15,58.2,31800.0,50.1337,50.1423,50.039,50.0821,31800.0
2012-01-05 15:50:00,58.2,58.23,58.16,58.23,37300.0,50.0821,50.1079,50.0476,50.1079,37300.0
2012-01-05 15:55:00,58.24,58.26,58.18,58.18,55100.0,50.1165,50.1337,50.0649,50.0649,55100.0
2012-01-06 09:30:00,58.24,58.26,58.1,58.22,17500.0,50.1165,50.1337,49.996,50.0993,17500.0
2012-01-06 09:35:00,58.21,58.32,58.16,58.16,12000.0,50.0907,50.1853,50.0476,50.0476,12000.0
2012-01-06 09:40:00,58.15,58.15,57.88,58.0,14400.0,50.039,50.039,49.8067,49.91,14400.0
2012-01-06 09:45:00,58.0,58.1,57.99,58.0,18300.0,49.91,49.996,49.9014,49.91,18300.0
2012-01-06 09:50:00,58.01,58.03,57.86,57.91,19400.0,49.9186,49.9358,49.7895,49.8325,19400.0
2012-01-06 09:55:00,57.93,58.02,57.93,57.97,11200.0,49.8497,49.9272,49.8497,49.8841,11200.0
2012-01-06 10:00:00,57.95,58.01,57.88,57.97,16400.0,49.8669,49.9186,49.8067,49.8841,16400.0
2012-01-06 10:05:00,57.97,57.99,57.9,57.9,16000.0,49.8841,49.9014,49.8239,49.8239,16000.0
2012-01-06 10:10:00,57.9,58.06,57.88,58.06,11700.0,49.8239,49.9616,49.8067,49.9616,11700.0
2012-01-06 10:15:00,58.06,58.13,58.02,58.04,12000.0,49.9616,50.0218,49.9272,49.9444,12000.0
2012-01-06 10:20:00,58.04,58.04,57.99,57.99,13200.0,49.9444,49.9444,49.9014,49.9014,13200.0
2012-01-06 10:25:00,57.99,57.99,57.92,57.95,9100.0,49.9014,49.9014,49.8411,49.8669,9100.0
2012-01-06 10:30:00,57.96,58.01,57.95,58.0,16300.0,49.8755,49.9186,49.8669,49.91,16300.0
2012-01-06 10:35:00,58.01,58.03,57.97,58.0,10000.0,49.9186,49.9358,49.8841,49.91,10000.0
2012-01-06 10:40:00,57.98,58.04,57.93,58.04,11600.0,49.8927,49.9444,49.8497,49.9444,11600.0
2012-01-06 10:45:00,58.04,58.07,57.95,58.02,35100.0,49.9444,49.9702,49.8669,49.9272,35100.0
2012-01-06 10:50:00,58.04,58.04,58.0,58.0,7700.0,49.9444,49.9444,49.91,49.91,7700.0
2012-01-06 10:55:00,58.0,58.02,57.94,57.98,12200.0,49.91,49.9272,49.8583,49.8927,12200.0
2012-01-06 11:00:00,57.99,58.09,57.99,58.05,15700.0,49.9014,49.9874,49.9014,49.953,15700.0
2012-01-06 11:05:00,58.06,58.2,58.05,58.16,18500.0,49.9616,50.0821,49.953,50.0476,18500.0
2012-01-06 11:10:00,58.17,58.2,58.09,58.1,9500.0,50.0562,50.0821,49.9874,49.996,9500.0
2012-01-06 11:15:00,58.1,58.16,58.1,58.16,9800.0,49.996,50.0476,49.996,50.0476,9800.0
2012-01-06 11:20:00,58.16,58.17,58.1,58.1,5200.0,50.0476,50.0562,49.996,49.996,5200.0
2012-01-06 11:25:00,58.1,58.13,58.1,58.12,6000.0,49.996,50.0218,49.996,50.0132,6000.0
2012-01-06 11:30:00,58.14,58.2,58.11,58.19,12300.0,50.0304,50.0821,50.0046,50.0735,12300.0
2012-01-06 11:35:00,58.2,58.25,58.18,58.24,12000.0,50.0821,50.1251,50.0649,50.1165,12000.0
2012-01-06 11:40:00,58.24,58.27,58.2,58.27,9400.0,50.1165,50.1423,50.0821,50.1423,9400.0
2012-01-06 11:45:00,58.26,58.26,58.2,58.21,11100.0,50.1337,50.1337,50.0821,50.0907,11100.0
2012-01-06 11:50:00,58.22,58.22,58.18,58.2,6000.0,50.0993,50.0993,50.0649,50.0821,6000.0
2012-01-06 11:55:00,58.2,58.2,58.16,58.19,18000.0,50.0821,50.0821,50.0476,50.0735,18000.0
2012-01-06 12:00:00,58.18,58.2,58.17,58.17,13400.0,50.0649,50.0821,50.0562,50.0562,13400.0
2012-01-06 12:05:00,58.17,58.18,58.13,58.13,7400.0,50.0562,50.0649,50.0218,50.0218,7400.0
2012-01-06 12:10:00,58.14,58.23,58.14,58.22,9200.0,50.0304,50.1079,50.0304,50.0993,9200.0
2012-01-06 12:15:00,58.22,58.26,58.22,58.25,11000.0,50.0993,50.1337,50.0993,50.1251,11000.0
2012-01-06 12:20:00,58.25,58.32,58.25,58.29,9700.0,50.1251,50.1853,50.1251,50.1595,9700.0
2012-01-06 12:25:00,58.29,58.31,58.28,58.31,8500.0,50.1595,50.1767,50.1509,50.1767,8500.0
2012-01-06 12:30:00,58.31,58.35,58.3,58.35,5100.0,50.1767,50.2111,50.1681,50.2111,5100.0
2012-01-06 12:35:00,58.35,58.35,58.29,58.3,8700.0,50.2111,50.2111,50.1595,50.1681,8700.0
2012-01-06 12:40:00,58.3,58.3,58.25,58.27,12200.0,50.1681,50.1681,50.1251,50.1423,12200.0
2012-01-06 12:45:00,58.26,58.29,58.22,58.29,6100.0,50.1337,50.1595,50.0993,50.1595,6100.0
2012-01-06 12:50:00,58.28,58.29,58.26,58.28,5500.0,50.1509,50.1595,50.1337,50.1509,5500.0
2012-01-06 12:55:00,58.3,58.3,58.24,58.26,7900.0,50.1681,50.1681,50.1165,50.1337,7900.0
2012-01-06 13:00:00,58.25,58.3,58.25,58.3,5200.0,50.1251,50.1681,50.1251,50.1681,5200.0
2012-01-06 13:05:00,58.29,58.34,58.29,58.33,9300.0,50.1595,50.2025,50.1595,50.1939,9300.0
2012-01-06 13:10:00,58.32,58.34,58.28,58.29,9200.0,50.1853,50.2025,50.1509,50.1595,9200.0
2012-01-06 13:15:00,58.29,58.34,58.29,58.31,4500.0,50.1595,50.2025,50.1595,50.1767,4500.0
2012-01-06 13:20:00,58.32,58.33,58.31,58.31,3600.0,50.1853,50.1939,50.1767,50.1767,3600.0
2012-01-06 13:25:00,58.31,58.32,58.28,58.28,7400.0,50.1767,50.1853,50.1509,50.1509,7400.0
2012-01-06 13:30:00,58.3,58.35,58.28,58.3,24800.0,50.1681,50.2111,50.1509,50.1681,24800.0
2012-01-06 13:35:00,58.29,58.33,58.29,58.3,8500.0,50.1595,50.1939,50.1595,50.1681,8500.0
2012-01-06 13:40:00,58.31,58.38,58.31,58.38,5600.0,50.1767,50.237,50.1767,50.237,5600.0
2012-01-06 13:45:00,58.4,58.45,58.4,58.45,9500.0,50.2542,50.2972,50.2542,50.2972,9500.0
2012-01-06 13:50:00,58.45,58.5,58.45,58.5,13300.0,50.2972,50.3402,50.2972,50.3402,13300.0
2012-01-06 13:55:00,58.49,58.53,58.44,58.45,20100.0,50.3316,50.366,50.2886,50.2972,20100.0
2012-01-06 14:00:00,58.45,58.46,58.44,58.46,6900.0,50.2972,50.3058,50.2886,50.3058,6900.0
2012-01-06 14:05:00,58.46,58.5,58.44,58.48,10300.0,50.3058,50.3402,50.2886,50.323,10300.0
2012-01-06 14:10:00,58.48,58.48,58.41,58.42,10900.0,50.323,50.323,50.2628,50.2714,10900.0
2012-01-06 14:15:00,58.41,58.41,58.39,58.4,4100.0,50.2628,50.2628,50.2456,50.2542,4100.0
2012-01-06 14:20:00,58.41,58.44,58.4,58.43,8500.0,50.2628,50.2886,50.2542,50.28,8500.0
2012-01-06 14:25:00,58.43,58.43,58.39,58.4,8600.0,50.28,50.28,50.2456,50.2542,8600.0
2012-01-06 14:30:00,58.4,58.41,58.38,58.41,8000.0,50.2542,50.2628,50.237,50.2628,8000.0
2012-01-06 14:35:00,58.42,58.42,58.39,58.41,5400.0,50.2714,50.2714,50.2456,50.2628,5400.0
2012-01-06 14:40:00,58.4,58.44,58.38,58.38,7400.0,50.2542,50.2886,50.237,50.237,7400.0
2012-01-06 14:45:00,58.38,58.39,58.36,58.37,5600.0,50.237,50.2456,50.2197,50.2283,5600.0
2012-01-06 14:50:00,58.37,58.39,58.36,58.38,6600.0,50.2283,50.2456,50.2197,50.237,6600.0
2012-01-06 14:55:00,58.38,58.39,58.35,58.37,7100.0,50.237,50.2456,50.2111,50.2283,7100.0
2012-01-06 15:00:00,58.37,58.44,58.36,58.43,18900.0,50.2283,50.2886,50.2197,50.28,18900.0
2012-01-06 15:05:00,58.42,58.44,58.35,58.37,38300.0,50.2714,50.2886,50.2111,50.2283,38300.0
2012-01-06 15:10:00,58.37,58.4,58.36,58.4,12100.0,50.2283,50.2542,50.2197,50.2542,12100.0
2012-01-06 15:15:00,58.41,58.42,58.32,58.36,26300.0,50.2628,50.2714,50.1853,50.2197,26300.0
2012-01-06 15:20:00,58.35,58.37,58.32,58.37,11600.0,50.2111,50.2283,50.1853,50.2283,11600.0
2012-01-06 15:25:00,58.37,58.37,58.34,58.35,12600.0,50.2283,50.2283,50.2025,50.2111,12600.0
2012-01-06 15:30:00,58.35,58.35,58.31,58.33,26500.0,50.2111,50.2111,50.1767,50.1939,26500.0
2012-01-06 15:35:00,58.33,58.36,58.32,58.34,32300.0,50.1939,50.2197,50.1853,50.2025,32300.0
2012-01-06 15:40:00,58.33,58.38,58.31,58.32,18800.0,50.1939,50.237,50.1767,50.1853,18800.0
2012-01-06 15:45:00,58.33,58.37,58.28,58.36,25300.0,50.1939,50.2283,50.1509,50.2197,25300.0
2012-01-06 15:50:00,58.35,58.35,58.27,58.3,25600.0,50.2111,50.2111,50.1423,50.1681,25600.0
2012-01-06 15:55:00,58.31,58.35,58.25,58.28,59100.0,50.1767,50.2111,50.1251,50.1509,59100.0
2012-01-09 09:30:00,58.48,58.54,58.34,58.47,27000.0,50.323,50.3746,50.2025,50.3144,27000.0
2012-01-09 09:35:00,58.45,58.55,58.34,58.46,18400.0,50.2972,50.3832,50.2025,50.3058,18400.0
2012-01-09 09:40:00,58.46,58.46,58.34,58.39,11200.0,50.3058,50.3058,50.2025,50.2456,11200.0
2012-01-09 09:45:00,58.4,58.43,58.34,58.38,20500.0,50.2542,50.28,50.2025,50.237,20500.0
2012-01-09 09:50:00,58.38,58.45,58.34,58.35,28000.0,50.237,50.2972,50.2025,50.2111,28000.0
2012-01-09 09:55:00,58.34,58.36,58.25,58.3,14100.0,50.2025,50.2197,50.1251,50.1681,14100.0
2012-01-09 10:00:00,58.28,58.28,58.18,58.22,9700.0,50.1509,50.1509,50.0649,50.0993,9700.0
2012-01-09 10:05:00,58.22,58.32,58.2,58.3,11000.0,50.0993,50.1853,50.0821,50.1681,11000.0
2012-01-09 10:10:00,58.3,58.32,58.27,58.31,11000.0,50.1681,50.1853,50.1423,50.1767,11000.0
2012-01-09 10:15:00,58.33,58.35,58.27,58.28,17000.0,50.1939,50.2111,50.1423,50.1509,17000.0
2012-01-09 10:20:00,58.29,58.31,58.24,58.24,11900.0,50.1595,50.1767,50.1165,50.1165,11900.0
2012-01-09 10:25:00,58.24,58.27,58.23,58.27,7400.0,50.1165,50.1423,50.1079,50.1423,7400.0
2012-01-09 10:30:00,58.27,58.31,58.26,58.31,7000.0,50.1423,50.1767,50.1337,50.1767,7000.0
2012-01-09 10:35:00,58.29,58.33,58.25,58.29,12000.0,50.1595,50.1939,50.1251,50.1595,12000.0
2012-01-09 10:40:00,58.29,58.32,58.26,58.28,12800.0,50.1595,50.1853,50.1337,50.1509,12800.0
2012-01-09 10:45:00,58.25,58.28,58.21,58.21,12600.0,50.1251,50.1509,50.0907,50.0907,12600.0
2012-01-09 10:50:00,58.21,58.26,58.18,58.21,5100.0,50.0907,50.1337,50.0649,50.0907,5100.0
2012-01-09 10:55:00,58.19,58.19,58.13,58.17,11000.0,50.0735,50.0735,50.0218,50.0562,11000.0
2012-01-09 11:00:00,58.16,58.18,58.13,58.14,30500.0,50.0476,50.0649,50.0218,50.0304,30500.0
2012-01-09 11:05:00,58.15,58.16,58.04,58.05,26200.0,50.039,50.0476,49.9444,49.953,26200.0
2012-01-09 11:10:00,58.04,58.08,58.01,58.04,18100.0,49.9444,49.9788,49.9186,49.9444,18100.0
2012-01-09 11:15:00,58.05,58.11,58.03,58.03,19200.0,49.953,50.0046,49.9358,49.9358,19200.0
2012-01-09 11:20:00,58.03,58.09,57.98,58.01,39700.0,49.9358,49.9874,49.8927,49.9186,39700.0
2012-01-09 11:25:00,58.01,58.08,57.98,58.01,14200.0,49.9186,49.9788,49.8927,49.9186,14200.0
2012-01-09 11:30:00,58.01,58.05,57.99,58.02,11100.0,49.9186,49.953,49.9014,49.9272,11100.0
2012-01-09 11:35:00,58.02,58.07,58.01,58.06,10300.0,49.9272,49.9702,49.9186,49.9616,10300.0
2012-01-09 11:40:00,58.06,58.09,58.0,58.05,12800.0,49.9616,49.9874,49.91,49.953,12800.0
2012-01-09 11:45:00,58.06,58.12,58.03,58.03,10800.0,49.9616,50.0132,49.9358,49.9358,10800.0
2012-01-09 11:50:00,58.04,58.1,58.04,58.09,25200.0,49.9444,49.996,49.9444,49.9874,25200.0
2012-01-09 11:55:00,58.09,58.12,58.05,58.07,11200.0,49.9874,50.0132,49.953,49.9702,11200.0
2012-01-09 12:00:00,58.08,58.12,58.04,58.04,9500.0,49.9788,50.0132,49.9444,49.9444,9500.0
2012-01-09 12:05:00,58.04,58.05,58.03,58.04,11000.0,49.9444,49.953,49.9358,49.9444,11000.0
2012-01-09 12:10:00,58.04,58.06,58.02,58.05,11200.0,49.9444,49.9616,49.9272,49.953,11200.0
2012-01-09 12:15:00,58.06,58.09,58.03,58.07,9400.0,49.9616,49.9874,49.9358,49.9702,9400.0
2012-01-09 12:20:00,58.07,58.08,58.0,58.06,39400.0,49.9702,49.9788,49.91,49.9616,39400.0
2012-01-09 12:25:00,58.06,58.13,58.06,58.11,21300.0,49.9616,50.0218,49.9616,50.0046,21300.0
2012-01-09 12:30:00,58.12,58.13,58.07,58.12,7400.0,50.0132,50.0218,49.9702,50.0132,7400.0
2012-01-09 12:35:00,58.13,58.2,58.12,58.18,11800.0,50.0218,50.0821,50.0132,50.0649,11800.0
2012-01-09 12:40:00,58.19,58.22,58.19,58.2,12400.0,50.0735,50.0993,50.0735,50.0821,12400.0
2012-01-09 12:45:00,58.21,58.25,58.2,58.25,6200.0,50.0907,50.1251,50.0821,50.1251,6200.0
2012-01-09 12:50:00,58.26,58.32,58.24,58.29,31200.0,50.1337,50.1853,50.1165,50.1595,31200.0
2012-01-09 12:55:00,58.29,58.34,58.28,58.33,14500.0,50.1595,50.2025,50.1509,50.1939,14500.0
2012-01-09 13:00:00,58.34,58.37,58.3,58.33,18100.0,50.2025,50.2283,50.1681,50.1939,18100.0
2012-01-09 13:05:00,58.33,58.34,58.3,58.34,6900.0,50.1939,50.2025,50.1681,50.2025,6900.0
2012-01-09 13:10:00,58.33,58.38,58.33,58.38,11300.0,50.1939,50.237,50.1939,50.237,11300.0
2012-01-09 13:15:00,58.39,58.41,58.38,58.39,13500.0,50.2456,50.2628,50.237,50.2456,13500.0
2012-01-09 13:20:00,58.39,58.41,58.38,58.4,7300.0,50.2456,50.2628,50.237,50.2542,7300.0
2012-01-09 13:25:00,58.4,58.46,58.4,58.45,8200.0,50.2542,50.3058,50.2542,50.2972,8200.0
2012-01-09 13:30:00,58.46,58.49,58.45,58.49,8700.0,50.3058,50.3316,50.2972,50.3316,8700.0
2012-01-09 13:35:00,58.49,58.5,58.44,58.44,13600.0,50.3316,50.3402,50.2886,50.2886,13600.0
2012-01-09 13:40:00,58.44,58.44,58.4,58.44,4800.0,50.2886,50.2886,50.2542,50.2886,4800.0
2012-01-09 13:45:00,58.44,58.5,58.43,58.48,10000.0,50.2886,50.3402,50.28,50.323,10000.0
2012-01-09 13:50:00,58.46,58.48,58.44,58.47,14700.0,50.3058,50.323,50.2886,50.3144,14700.0
2012-01-09 13:55:00,58.48,58.49,58.47,58.49,6200.0,50.323,50.3316,50.3144,50.3316,6200.0
2012-01-09 14:00:00,58.49,58.5,58.46,58.47,16700.0,50.3316,50.3402,50.3058,50.3144,16700.0
2012-01-09 14:05:00,58.47,58.54,58.47,58.51,14700.0,50.3144,50.3746,50.3144,50.3488,14700.0
2012-01-09 14:10:00,58.51,58.54,58.51,58.54,7900.0,50.3488,50.3746,50.3488,50.3746,7900.0
2012-01-09 14:15:00,58.54,58.56,58.5,58.5,10000.0,50.3746,50.3918,50.3402,50.3402,10000.0
2012-01-09 14:20:00,58.5,58.51,58.47,58.5,5100.0,50.3402,50.3488,50.3144,50.3402,5100.0
2012-01-09 14:25:00,58.51,58.51,58.5,58.5,6600.0,50.3488,50.3488,50.3402,50.3402,6600.0
2012-01-09 14:30:00,58.51,58.55,58.51,58.55,9200.0,50.3488,50.3832,50.3488,50.3832,9200.0
2012-01-09 14:35:00,58.55,58.56,58.49,58.49,8700.0,50.3832,50.3918,50.3316,50.3316,8700.0
2012-01-09 14:40:00,58.5,58.51,58.47,58.49,6300.0,50.3402,50.3488,50.3144,50.3316,6300.0
2012-01-09 14:45:00,58.5,58.5,58.4,58.41,14300.0,50.3402,50.3402,50.2542,50.2628,14300.0
2012-01-09 14:50:00,58.41,58.41,58.37,58.38,6400.0,50.2628,50.2628,50.2283,50.237,6400.0
2012-01-09 14:55:00,58.37,58.38,58.36,58.36,3900.0,50.2283,50.237,50.2197,50.2197,3900.0
2012-01-09 15:00:00,58.37,58.45,58.37,58.42,15600.0,50.2283,50.2972,50.2283,50.2714,15600.0
2012-01-09 15:05:00,58.43,58.44,58.4,58.42,12300.0,50.28,50.2886,50.2542,50.2714,12300.0
2012-01-09 15:10:00,58.42,58.42,58.35,58.39,9600.0,50.2714,50.2714,50.2111,50.2456,9600.0
2012-01-09 15:15:00,58.38,58.39,58.32,58.32,12100.0,50.237,50.2456,50.1853,50.1853,12100.0
2012-01-09 15:20:00,58.32,58.34,58.32,58.32,14800.0,50.1853,50.2025,50.1853,50.1853,14800.0
2012-01-09 15:25:00,58.32,58.34,58.3,58.33,18200.0,50.1853,50.2025,50.1681,50.1939,18200.0
2012-01-09 15:30:00,58.33,58.35,58.31,58.35,19200.0,50.1939,50.2111,50.1767,50.2111,19200.0
2012-01-09 15:35:00,58.35,58.42,58.35,58.42,19600.0,50.2111,50.2714,50.2111,50.2714,19600.0
2012-01-09 15:40:00,58.42,58.51,58.42,58.49,38400.0,50.2714,50.3488,50.2714,50.3316,38400.0
2012-01-09 15:45:00,58.49,58.54,58.47,58.48,46900.0,50.3316,50.3746,50.3144,50.323,46900.0
2012-01-09 15:50:00,58.48,58.51,58.44,58.46,35400.0,50.323,50.3488,50.2886,50.3058,35400.0
2012-01-09 15:55:00,58.47,58.56,58.47,58.55,214300.0,50.3144,50.3918,50.3144,50.3832,214300.0
2012-01-10 09:30:00,58.91,59.14,58.71,59.14,45100.0,50.693,50.8909,50.5209,50.8909,45100.0
2012-01-10 09:35:00,59.11,59.19,59.01,59.09,12400.0,50.8651,50.934,50.7791,50.8479,12400.0
2012-01-10 09:40:00,59.09,59.1,58.93,58.93,17900.0,50.8479,50.8565,50.7102,50.7102,17900.0
2012-01-10 09:45:00,58.93,59.01,58.93,58.98,26100.0,50.7102,50.7791,50.7102,50.7533,26100.0
2012-01-10 09:50:00,58.97,59.01,58.94,58.96,29600.0,50.7447,50.7791,50.7188,50.7361,29600.0
2012-01-10 09:55:00,58.96,59.02,58.92,59.02,14200.0,50.7361,50.7877,50.7016,50.7877,14200.0
2012-01-10 10:00:00,59.01,59.08,58.97,59.05,53700.0,50.7791,50.8393,50.7447,50.8135,53700.0
2012-01-10 10:05:00,59.04,59.07,59.0,59.06,22100.0,50.8049,50.8307,50.7705,50.8221,22100.0
2012-01-10 10:10:00,59.06,59.07,58.99,59.03,24300.0,50.8221,50.8307,50.7619,50.7963,24300.0
2012-01-10 10:15:00,59.04,59.07,58.99,59.02,24600.0,50.8049,50.8307,50.7619,50.7877,24600.0
2012-01-10 10:20:00,59.03,59.05,59.02,59.04,12400.0,50.7963,50.8135,50.7877,50.8049,12400.0
2012-01-10 10:25:00,59.03,59.07,58.98,59.07,18800.0,50.7963,50.8307,50.7533,50.8307,18800.0
2012-01-10 10:30:00,59.07,59.07,59.02,59.05,12600.0,50.8307,50.8307,50.7877,50.8135,12600.0
2012-01-10 10:35:00,59.05,59.15,59.05,59.11,18400.0,50.8135,50.8996,50.8135,50.8651,18400.0
2012-01-10 10:40:00,59.11,59.16,59.11,59.16,12700.0,50.8651,50.9082,50.8651,50.9082,12700.0
2012-01-10 10:45:00,59.16,59.19,59.13,59.13,8000.0,50.9082,50.934,50.8823,50.8823,8000.0
2012-01-10 10:50:00,59.14,59.14,59.07,59.1,14200.0,50.8909,50.8909,50.8307,50.8565,14200.0
2012-01-10 10:55:00,59.1,59.18,59.09,59.16,21100.0,50.8565,50.9254,50.8479,50.9082,21100.0
2012-01-10 11:00:00,59.17,59.22,59.13,59.17,23600.0,50.9168,50.9598,50.8823,50.9168,23600.0
2012-01-10 11:05:00,59.16,59.22,59.15,59.21,11800.0,50.9082,50.9598,50.8996,50.9512,11800.0
2012-01-10 11:10:00,59.21,59.25,59.18,59.22,13000.0,50.9512,50.9856,50.9254,50.9598,13000.0
2012-01-10 11:15:00,59.26,59.32,59.25,59.32,11200.0,50.9942,51.0458,50.9856,51.0458,11200.0
2012-01-10 11:20:00,59.31,59.36,59.31,59.35,9800.0,51.0372,51.0803,51.0372,51.0717,9800.0
2012-01-10 11:25:00,59.34,59.38,59.3,59.3,31600.0,51.0631,51.0975,51.0286,51.0286,31600.0
2012-01-10 11:30:00,59.3,59.3,59.24,59.24,41800.0,51.0286,51.0286,50.977,50.977,41800.0
2012-01-10 11:35:00,59.25,59.25,59.15,59.16,15900.0,50.9856,50.9856,50.8996,50.9082,15900.0
2012-01-10 11:40:00,59.17,59.22,59.17,59.22,7400.0,50.9168,50.9598,50.9168,50.9598,7400.0
2012-01-10 11:45:00,59.22,59.23,59.19,59.2,7000.0,50.9598,50.9684,50.934,50.9426,7000.0
2012-01-10 11:50:00,59.2,59.24,59.19,59.24,8800.0,50.9426,50.977,50.934,50.977,8800.0
2012-01-10 11:55:00,59.23,59.25,59.21,59.25,10100.0,50.9684,50.9856,50.9512,50.9856,10100.0
2012-01-10 12:00:00,59.24,59.27,59.19,59.2,14900.0,50.977,51.0028,50.934,50.9426,14900.0
2012-01-10 12:05:00,59.19,59.2,59.12,59.15,11500.0,50.934,50.9426,50.8737,50.8996,11500.0
2012-01-10 12:10:00,59.16,59.17,59.15,59.17,6300.0,50.9082,50.9168,50.8996,50.9168,6300.0
2012-01-10 12:15:00,59.16,59.17,59.15,59.16,5300.0,50.9082,50.9168,50.8996,50.9082,5300.0
2012-01-10 12:20:00,59.16,59.2,59.16,59.19,10600.0,50.9082,50.9426,50.9082,50.934,10600.0
2012-01-10 12:25:00,59.18,59.19,59.09,59.11,9900.0,50.9254,50.934,50.8479,50.8651,9900.0
2012-01-10 12:30:00,59.1,59.18,59.09,59.15,18600.0,50.8565,50.9254,50.8479,50.8996,18600.0
2012-01-10 12:35:00,59.16,59.18,59.16,59.18,5000.0,50.9082,50.9254,50.9082,50.9254,5000.0
2012-01-10 12:40:00,59.17,59.21,59.14,59.21,12500.0,50.9168,50.9512,50.8909,50.9512,12500.0
2012-01-10 12:45:00,59.21,59.22,59.1,59.1,27800.0,50.9512,50.9598,50.8565,50.8565,27800.0
2012-01-10 12:50:00,59.11,59.11,59.06,59.08,9600.0,50.8651,50.8651,50.8221,50.8393,9600.0
2012-01-10 12:55:00,59.07,59.11,59.05,59.1,10000.0,50.8307,50.8651,50.8135,50.8565,10000.0
2012-01-10 13:00:00,59.09,59.11,58.99,59.0,19500.0,50.8479,50.8651,50.7619,50.7705,19500.0
2012-01-10 13:05:00,58.99,59.03,58.96,58.96,11100.0,50.7619,50.7963,50.7361,50.7361,11100.0
2012-01-10 13:10:00,58.96,58.97,58.95,58.95,11400.0,50.7361,50.7447,50.7274,50.7274,11400.0
2012-01-10 13:15:00,58.96,59.01,58.95,59.01,6300.0,50.7361,50.7791,50.7274,50.7791,6300.0
2012-01-10 13:20:00,59.0,59.06,58.99,59.06,12500.0,50.7705,50.8221,50.7619,50.8221,12500.0
2012-01-10 13:25:00,59.06,59.07,59.03,59.04,24100.0,50.8221,50.8307,50.7963,50.8049,24100.0
2012-01-10 13:30:00,59.04,59.11,59.03,59.1,9200.0,50.8049,50.8651,50.7963,50.8565,9200.0
2012-01-10 13:35:00,59.1,59.12,59.06,59.07,23600.0,50.8565,50.8737,50.8221,50.8307,23600.0
2012-01-10 13:40:00,59.07,59.08,59.07,59.08,4900.0,50.8307,50.8393,50.8307,50.8393,4900.0
2012-01-10 13:45:00,59.08,59.08,59.04,59.07,7400.0,50.8393,50.8393,50.8049,50.8307,7400.0
2012-01-10 13:50:00,59.07,59.11,59.07,59.11,7500.0,50.8307,50.8651,50.8307,50.8651,7500.0
2012-01-10 13:55:00,59.09,59.11,59.05,59.06,15300.0,50.8479,50.8651,50.8135,50.8221,15300.0
2012-01-10 14:00:00,59.06,59.08,59.02,59.07,26100.0,50.8221,50.8393,50.7877,50.8307,26100.0
2012-01-10 14:05:00,59.07,59.08,58.98,58.99,10900.0,50.8307,50.8393,50.7533,50.7619,10900.0
2012-01-10 14:10:00,58.98,59.01,58.98,59.0,10900.0,50.7533,50.7791,50.7533,50.7705,10900.0
2012-01-10 14:15:00,59.0,59.02,58.99,59.0,21400.0,50.7705,50.7877,50.7619,50.7705,21400.0
2012-01-10 14:20:00,59.01,59.06,58.99,59.04,8000.0,50.7791,50.8221,50.7619,50.8049,8000.0
2012-01-10 14:25:00,59.04,59.12,59.03,59.09,19500.0,50.8049,50.8737,50.7963,50.8479,19500.0
2012-01-10 14:30:00,59.09,59.1,58.99,59.02,32500.0,50.8479,50.8565,50.7619,50.7877,32500.0
2012-01-10 14:35:00,59.01,59.09,59.01,59.09,14600.0,50.7791,50.8479,50.7791,50.8479,14600.0
2012-01-10 14:40:00,59.1,59.1,59.04,59.05,12400.0,50.8565,50.8565,50.8049,50.8135,12400.0
2012-01-10 14:45:00,59.05,59.05,59.03,59.04,15400.0,50.8135,50.8135,50.7963,50.8049,15400.0
2012-01-10 14:50:00,59.04,59.04,59.02,59.04,9000.0,50.8049,50.8049,50.7877,50.8049,9000.0
2012-01-10 14:55:00,59.04,59.05,59.03,59.03,14500.0,50.8049,50.8135,50.7963,50.7963,14500.0
2012-01-10 15:00:00,59.04,59.04,59.03,59.04,11500.0,50.8049,50.8049,50.7963,50.8049,11500.0
2012-01-10 15:05:00,59.03,59.05,59.03,59.05,15200.0,50.7963,50.8135,50.7963,50.8135,15200.0
2012-01-10 15:10:00,59.05,59.05,59.03,59.03,30300.0,50.8135,50.8135,50.7963,50.7963,30300.0
2012-01-10 15:15:00,59.04,59.05,58.98,58.98,18200.0,50.8049,50.8135,50.7533,50.7533,18200.0
2012-01-10 15:20:00,58.98,59.0,58.95,58.96,37100.0,50.7533,50.7705,50.7274,50.7361,37100.0
2012-01-10 15:25:00,58.96,58.96,58.91,58.91,55500.0,50.7361,50.7361,50.693,50.693,55500.0
2012-01-10 15:30:00,58.92,58.92,58.87,58.88,50900.0,50.7016,50.7016,50.6586,50.6672,50900.0
2012-01-10 15:35:00,58.89,58.89,58.82,58.82,57600.0,50.6758,50.6758,50.6156,50.6156,57600.0
2012-01-10 15:40:00,58.82,58.87,58.8,58.87,65600.0,50.6156,50.6586,50.5984,50.6586,65600.0
2012-01-10 15:45:00,58.87,58.97,58.87,58.95,67600.0,50.6586,50.7447,50.6586,50.7274,67600.0
2012-01-10 15:50:00,58.95,58.96,58.93,58.93,85700.0,50.7274,50.7361,50.7102,50.7102,85700.0
2012-01-10 15:55:00,58.93,58.94,58.84,58.87,235600.0,50.7102,50.7188,50.6328,50.6586,235600.0
2012-01-11 09:30:00,58.81,58.97,58.44,58.95,40200.0,50.607,50.7447,50.2886,50.7274,40200.0
2012-01-11 09:35:00,58.96,58.96,58.84,58.93,25900.0,50.7361,50.7361,50.6328,50.7102,25900.0
2012-01-11 09:40:00,58.9,58.98,58.84,58.89,22500.0,50.6844,50.7533,50.6328,50.6758,22500.0
2012-01-11 09:45:00,58.92,59.02,58.88,59.01,31400.0,50.7016,50.7877,50.6672,50.7791,31400.0
2012-01-11 09:50:00,59.01,59.02,58.94,58.98,21100.0,50.7791,50.7877,50.7188,50.7533,21100.0
2012-01-11 09:55:00,58.98,59.0,58.88,58.91,16700.0,50.7533,50.7705,50.6672,50.693,16700.0
2012-01-11 10:00:00,58.92,58.94,58.85,58.93,19000.0,50.7016,50.7188,50.6414,50.7102,19000.0
2012-01-11 10:05:00,58.93,58.99,58.93,58.98,15000.0,50.7102,50.7619,50.7102,50.7533,15000.0
2012-01-11 10:10:00,58.99,59.04,58.98,59.04,21500.0,50.7619,50.8049,50.7533,50.8049,21500.0
2012-01-11 10:15:00,59.06,59.15,59.06,59.1,20200.0,50.8221,50.8996,50.8221,50.8565,20200.0
2012-01-11 10:20:00,59.1,59.22,59.09,59.12,17100.0,50.8565,50.9598,50.8479,50.8737,17100.0
2012-01-11 10:25:00,59.13,59.14,59.1,59.11,15100.0,50.8823,50.8909,50.8565,50.8651,15100.0
2012-01-11 10:30:00,59.1,59.15,59.08,59.1,17500.0,50.8565,50.8996,50.8393,50.8565,17500.0
2012-01-11 10:35:00,59.1,59.2,59.1,59.2,14500.0,50.8565,50.9426,50.8565,50.9426,14500.0
2012-01-11 10:40:00,59.2,59.24,59.16,59.17,18800.0,50.9426,50.977,50.9082,50.9168,18800.0
2012-01-11 10:45:00,59.17,59.22,59.16,59.17,8100.0,50.9168,50.9598,50.9082,50.9168,8100.0
2012-01-11 10:50:00,59.17,59.18,59.13,59.14,10900.0,50.9168,50.9254,50.8823,50.8909,10900.0
2012-01-11 10:55:00,59.15,59.15,59.08,59.09,16000.0,50.8996,50.8996,50.8393,50.8479,16000.0
2012-01-11 11:00:00,59.09,59.14,59.09,59.14,13700.0,50.8479,50.8909,50.8479,50.8909,13700.0
2012-01-11 11:05:00,59.14,59.16,59.06,59.1,15000.0,50.8909,50.9082,50.8221,50.8565,15000.0
2012-01-11 11:10:00,59.11,59.15,59.1,59.14,13400.0,50.8651,50.8996,50.8565,50.8909,13400.0
2012-01-11 11:15:00,59.14,59.18,59.13,59.15,32600.0,50.8909,50.9254,50.8823,50.8996,32600.0
2012-01-11 11:20:00,59.15,59.15,59.11,59.15,12100.0,50.8996,50.8996,50.8651,50.8996,12100.0
2012-01-11 11:25:00,59.14,59.15,59.11,59.13,10900.0,50.8909,50.8996,50.8651,50.8823,10900.0
2012-01-11 11:30:00,59.15,59.16,59.14,59.15,16000.0,50.8996,50.9082,50.8909,50.8996,16000.0
2012-01-11 11:35:00,59.15,59.15,59.11,59.11,12700.0,50.8996,50.8996,50.8651,50.8651,12700.0
2012-01-11 11:40:00,59.12,59.15,59.12,59.15,6700.0,50.8737,50.8996,50.8737,50.8996,6700.0
2012-01-11 11:45:00,59.14,59.17,59.14,59.17,17400.0,50.8909,50.9168,50.8909,50.9168,17400.0
2012-01-11 11:50:00,59.17,59.17,59.12,59.15,11200.0,50.9168,50.9168,50.8737,50.8996,11200.0
2012-01-11 11:55:00,59.15,59.16,59.13,59.13,9000.0,50.8996,50.9082,50.8823,50.8823,9000.0
2012-01-11 12:00:00,59.14,59.16,59.08,59.1,16900.0,50.8909,50.9082,50.8393,50.8565,16900.0
2012-01-11 12:05:00,59.1,59.12,59.09,59.12,5400.0,50.8565,50.8737,50.8479,50.8737,5400.0
2012-01-11 12:10:00,59.13,59.16,59.13,59.15,7800.0,50.8823,50.9082,50.8823,50.8996,7800.0
2012-01-11 12:15:00,59.16,59.19,59.15,59.18,18600.0,50.9082,50.934,50.8996,50.9254,18600.0
2012-01-11 12:20:00,59.17,59.2,59.17,59.19,12300.0,50.9168,50.9426,50.9168,50.934,12300.0
2012-01-11 12:25:00,59.2,59.22,59.19,59.21,13000.0,50.9426,50.9598,50.934,50.9512,13000.0
2012-01-11 12:30:00,59.21,59.21,59.14,59.14,8800.0,50.9512,50.9512,50.8909,50.8909,8800.0
2012-01-11 12:35:00,59.14,59.16,59.14,59.15,4000.0,50.8909,50.9082,50.8909,50.8996,4000.0
2012-01-11 12:40:00,59.16,59.2,59.16,59.19,4300.0,50.9082,50.9426,50.9082,50.934,4300.0
2012-01-11 12:45:00,59.19,59.24,59.19,59.22,15000.0,50.934,50.977,50.934,50.9598,15000.0
2012-01-11 12:50:00,59.22,59.25,59.22,59.24,8800.0,50.9598,50.9856,50.9598,50.977,8800.0
2012-01-11 12:55:00,59.23,59.3,59.23,59.3,23000.0,50.9684,51.0286,50.9684,51.0286,23000.0
2012-01-11 13:00:00,59.3,59.33,59.29,59.33,15600.0,51.0286,51.0544,51.02,51.0544,15600.0
2012-01-11 13:05:00,59.32,59.34,59.32,59.34,5300.0,51.0458,51.0631,51.0458,51.0631,5300.0
2012-01-11 13:10:00,59.34,59.35,59.33,59.35,7600.0,51.0631,51.0717,51.0544,51.0717,7600.0
2012-01-11 13:15:00,59.36,59.37,59.35,59.37,3100.0,51.0803,51.0889,51.0717,51.0889,3100.0
2012-01-11 13:20:00,59.37,59.44,59.37,59.44,15500.0,51.0889,51.1491,51.0889,51.1491,15500.0
2012-01-11 13:25:00,59.45,59.47,59.45,59.46,14800.0,51.1577,51.1749,51.1577,51.1663,14800.0
2012-01-11 13:30:00,59.46,59.48,59.46,59.47,7300.0,51.1663,51.1835,51.1663,51.1749,7300.0
2012-01-11 13:35:00,59.47,59.53,59.47,59.52,25000.0,51.1749,51.2265,51.1749,51.2179,25000.0
2012-01-11 13:40:00,59.53,59.53,59.41,59.44,11300.0,51.2265,51.2265,51.1233,51.1491,11300.0
2012-01-11 13:45:00,59.44,59.47,59.44,59.47,29900.0,51.1491,51.1749,51.1491,51.1749,29900.0
2012-01-11 13:50:00,59.46,59.47,59.39,59.4,7500.0,51.1663,51.1749,51.1061,51.1147,7500.0
2012-01-11 13:55:00,59.4,59.41,59.35,59.35,4300.0,51.1147,51.1233,51.0717,51.0717,4300.0
2012-01-11 14:00:00,59.35,59.36,59.34,59.35,6600.0,51.0717,51.0803,51.0631,51.0717,6600.0
2012-01-11 14:05:00,59.36,59.4,59.35,59.38,24000.0,51.0803,51.1147,51.0717,51.0975,24000.0
2012-01-11 14:10:00,59.38,59.43,59.37,59.41,4600.0,51.0975,51.1405,51.0889,51.1233,4600.0
2012-01-11 14:15:00,59.42,59.43,59.41,59.42,4700.0,51.1319,51.1405,51.1233,51.1319,4700.0
2012-01-11 14:20:00,59.42,59.43,59.33,59.35,35900.0,51.1319,51.1405,51.0544,51.0717,35900.0
2012-01-11 14:25:00,59.35,59.39,59.34,59.37,6400.0,51.0717,51.1061,51.0631,51.0889,6400.0
2012-01-11 14:30:00,59.37,59.37,59.32,59.34,17200.0,51.0889,51.0889,51.0458,51.0631,17200.0
2012-01-11 14:35:00,59.34,59.43,59.34,59.43,7900.0,51.0631,51.1405,51.0631,51.1405,7900.0
2012-01-11 14:40:00,59.42,59.48,59.41,59.48,14400.0,51.1319,51.1835,51.1233,51.1835,14400.0
2012-01-11 14:45:00,59.47,59.48,59.4,59.41,9500.0,51.1749,51.1835,51.1147,51.1233,9500.0
2012-01-11 14:50:00,59.41,59.42,59.39,59.41,6800.0,51.1233,51.1319,51.1061,51.1233,6800.0
2012-01-11 14:55:00,59.4,59.46,59.4,59.46,10200.0,51.1147,51.1663,51.1147,51.1663,10200.0
2012-01-11 15:00:00,59.46,59.47,59.38,59.38,28800.0,51.1663,51.1749,51.0975,51.0975,28800.0
2012-01-11 15:05:00,59.39,59.39,59.34,59.35,31800.0,51.1061,51.1061,51.0631,51.0717,31800.0
2012-01-11 15:10:00,59.35,59.36,59.34,59.35,10700.0,51.0717,51.0803,51.0631,51.0717,10700.0
2012-01-11 15:15:00,59.34,59.36,59.34,59.35,25300.0,51.0631,51.0803,51.0631,51.0717,25300.0
2012-01-11 15:20:00,59.35,59.35,59.21,59.3,87800.0,51.0717,51.0717,50.9512,51.0286,87800.0
2012-01-11 15:25:00,59.3,59.35,59.29,59.35,26200.0,51.0286,51.0717,51.02,51.0717,26200.0
2012-01-11 15:30:00,59.35,59.36,59.31,59.35,23100.0,51.0717,51.0803,51.0372,51.0717,23100.0
2012-01-11 15:35:00,59.34,59.35,59.28,59.29,30500.0,51.0631,51.0717,51.0114,51.02,30500.0
2012-01-11 15:40:00,59.3,59.31,59.25,59.25,32500.0,51.0286,51.0372,50.9856,50.9856,32500.0
2012-01-11 15:45:00,59.24,59.31,59.23,59.29,48600.0,50.977,51.0372,50.9684,51.02,48600.0
2012-01-11 15:50:00,59.29,59.34,59.25,59.31,72700.0,51.02,51.0631,50.9856,51.0372,72700.0
2012-01-11 15:55:00,59.31,59.33,59.26,59.33,93100.0,51.0372,51.0544,50.9942,51.0544,93100.0
2012-01-12 09:30:00,59.47,59.8,59.43,59.77,45800.0,51.1749,51.4589,51.1405,51.4331,45800.0
2012-01-12 09:35:00,59.74,59.79,59.69,59.7,11500.0,51.4073,51.4503,51.3642,51.3728,11500.0
2012-01-12 09:40:00,59.7,59.7,59.53,59.53,20100.0,51.3728,51.3728,51.2265,51.2265,20100.0
2012-01-12 09:45:00,59.56,59.57,59.46,59.49,20900.0,51.2524,51.261,51.1663,51.1921,20900.0
2012-01-12 09:50:00,59.5,59.6,59.5,59.58,17300.0,51.2007,51.2868,51.2007,51.2696,17300.0
2012-01-12 09:55:00,59.58,59.63,59.54,59.59,16400.0,51.2696,51.3126,51.2352,51.2782,16400.0
2012-01-12 10:00:00,59.57,59.6,59.46,59.53,19500.0,51.261,51.2868,51.1663,51.2265,19500.0
2012-01-12 10:05:00,59.54,59.56,59.34,59.41,25200.0,51.2352,51.2524,51.0631,51.1233,25200.0
2012-01-12 10:10:00,59.4,59.48,59.36,59.36,16400.0,51.1147,51.1835,51.0803,51.0803,16400.0
2012-01-12 10:15:00,59.38,59.4,59.3,59.33,11800.0,51.0975,51.1147,51.0286,51.0544,11800.0
2012-01-12 10:20:00,59.33,59.35,59.23,59.23,9600.0,51.0544,51.0717,50.9684,50.9684,9600.0
2012-01-12 10:25:00,59.23,59.38,59.23,59.38,9800.0,50.9684,51.0975,50.9684,51.0975,9800.0
2012-01-12 10:30:00,59.36,59.48,59.35,59.37,18600.0,51.0803,51.1835,51.0717,51.0889,18600.0
2012-01-12 10:35:00,59.38,59.42,59.35,59.42,9800.0,51.0975,51.1319,51.0717,51.1319,9800.0
2012-01-12 10:40:00,59.4,59.42,59.27,59.28,13800.0,51.1147,51.1319,51.0028,51.0114,13800.0
2012-01-12 10:45:00,59.27,59.28,59.23,59.25,9700.0,51.0028,51.0114,50.9684,50.9856,9700.0
2012-01-12 10:50:00,59.25,59.36,59.24,59.34,9700.0,50.9856,51.0803,50.977,51.0631,9700.0
2012-01-12 10:55:00,59.34,59.35,59.3,59.34,19000.0,51.0631,51.0717,51.0286,51.0631,19000.0
2012-01-12 11:00:00,59.33,59.4,59.31,59.39,14400.0,51.0544,51.1147,51.0372,51.1061,14400.0
2012-01-12 11:05:00,59.4,59.47,59.4,59.44,7900.0,51.1147,51.1749,51.1147,51.1491,7900.0
2012-01-12 11:10:00,59.44,59.52,59.44,59.52,13800.0,51.1491,51.2179,51.1491,51.2179,13800.0
2012-01-12 11:15:00,59.51,59.52,59.48,59.51,11900.0,51.2093,51.2179,51.1835,51.2093,11900.0
2012-01-12 11:20:00,59.52,59.54,59.48,59.49,7500.0,51.2179,51.2352,51.1835,51.1921,7500.0
2012-01-12 11:25:00,59.49,59.52,59.46,59.5,8200.0,51.1921,51.2179,51.1663,51.2007,8200.0
2012-01-12 11:30:00,59.49,59.52,59.45,59.51,8400.0,51.1921,51.2179,51.1577,51.2093,8400.0
2012-01-12 11:35:00,59.51,59.57,59.51,59.56,7800.0,51.2093,51.261,51.2093,51.2524,7800.0
2012-01-12 11:40:00,59.54,59.55,59.5,59.5,9200.0,51.2352,51.2438,51.2007,51.2007,9200.0
2012-01-12 11:45:00,59.51,59.55,59.5,59.52,9400.0,51.2093,51.2438,51.2007,51.2179,9400.0
2012-01-12 11:50:00,59.51,59.52,59.48,59.5,6500.0,51.2093,51.2179,51.1835,51.2007,6500.0
2012-01-12 11:55:00,59.5,59.56,59.5,59.56,5600.0,51.2007,51.2524,51.2007,51.2524,5600.0
2012-01-12 12:00:00,59.56,59.6,59.54,59.59,7000.0,51.2524,51.2868,51.2352,51.2782,7000.0
2012-01-12 12:05:00,59.59,59.61,59.56,59.6,8700.0,51.2782,51.2954,51.2524,51.2868,8700.0
2012-01-12 12:10:00,59.61,59.69,59.61,59.68,10100.0,51.2954,51.3642,51.2954,51.3556,10100.0
2012-01-12 12:15:00,59.68,59.69,59.67,59.69,9800.0,51.3556,51.3642,51.347,51.3642,9800.0
2012-01-12 12:20:00,59.69,59.69,59.65,59.65,13400.0,51.3642,51.3642,51.3298,51.3298,13400.0
2012-01-12 12:25:00,59.66,59.68,59.65,59.67,9600.0,51.3384,51.3556,51.3298,51.347,9600.0
2012-01-12 12:30:00,59.67,59.68,59.66,59.66,10300.0,51.347,51.3556,51.3384,51.3384,10300.0
2012-01-12 12:35:00,59.66,59.67,59.65,59.66,7000.0,51.3384,51.347,51.3298,51.3384,7000.0
2012-01-12 12:40:00,59.66,59.66,59.48,59.49,48800.0,51.3384,51.3384,51.1835,51.1921,48800.0
2012-01-12 12:45:00,59.49,59.51,59.49,59.5,6300.0,51.1921,51.2093,51.1921,51.2007,6300.0
2012-01-12 12:50:00,59.51,59.51,59.5,59.5,7200.0,51.2093,51.2093,51.2007,51.2007,7200.0
2012-01-12 12:55:00,59.5,59.52,59.47,59.51,36500.0,51.2007,51.2179,51.1749,51.2093,36500.0
2012-01-12 13:00:00,59.52,59.63,59.51,59.58,32800.0,51.2179,51.3126,51.2093,51.2696,32800.0
2012-01-12 13:05:00,59.59,59.62,59.54,59.54,13600.0,51.2782,51.304,51.2352,51.2352,13600.0
2012-01-12 13:10:00,59.55,59.61,59.54,59.61,20800.0,51.2438,51.2954,51.2352,51.2954,20800.0
2012-01-12 13:15:00,59.6,59.61,59.56,59.56,8700.0,51.2868,51.2954,51.2524,51.2524,8700.0
2012-01-12 13:20:00,59.58,59.61,59.57,59.6,11100.0,51.2696,51.2954,51.261,51.2868,11100.0
2012-01-12 13:25:00,59.6,59.61,59.58,59.59,12400.0,51.2868,51.2954,51.2696,51.2782,12400.0
2012-01-12 13:30:00,59.59,59.61,59.59,59.59,20400.0,51.2782,51.2954,51.2782,51.2782,20400.0
2012-01-12 13:35:00,59.6,59.61,59.53,59.56,15900.0,51.2868,51.2954,51.2265,51.2524,15900.0
2012-01-12 13:40:00,59.56,59.61,59.54,59.56,42000.0,51.2524,51.2954,51.2352,51.2524,42000.0
2012-01-12 13:45:00,59.56,59.56,59.53,59.54,14900.0,51.2524,51.2524,51.2265,51.2352,14900.0
2012-01-12 13:50:00,59.55,59.56,59.53,59.55,44100.0,51.2438,51.2524,51.2265,51.2438,44100.0
2012-01-12 13:55:00,59.55,59.61,59.54,59.57,26100.0,51.2438,51.2954,51.2352,51.261,26100.0
2012-01-12 14:00:00,59.57,59.61,59.56,59.59,18300.0,51.261,51.2954,51.2524,51.2782,18300.0
2012-01-12 14:05:00,59.6,59.61,59.57,59.59,19800.0,51.2868,51.2954,51.261,51.2782,19800.0
2012-01-12 14:10:00,59.59,59.61,59.58,59.6,13700.0,51.2782,51.2954,51.2696,51.2868,13700.0
2012-01-12 14:15:00,59.6,59.61,59.59,59.6,31700.0,51.2868,51.2954,51.2782,51.2868,31700.0
2012-01-12 14:20:00,59.61,59.61,59.58,59.59,15500.0,51.2954,51.2954,51.2696,51.2782,15500.0
2012-01-12 14:25:00,59.59,59.62,59.59,59.61,11100.0,51.2782,51.304,51.2782,51.2954,11100.0
2012-01-12 14:30:00,59.6,59.69,59.6,59.69,16600.0,51.2868,51.3642,51.2868,51.3642,16600.0
2012-01-12 14:35:00,59.71,59.77,59.7,59.76,20100.0,51.3814,51.4331,51.3728,51.4245,20100.0
2012-01-12 14:40:00,59.76,59.79,59.75,59.79,8500.0,51.4245,51.4503,51.4159,51.4503,8500.0
2012-01-12 14:45:00,59.78,59.8,59.78,59.78,17400.0,51.4417,51.4589,51.4417,51.4417,17400.0
2012-01-12 14:50:00,59.78,59.78,59.67,59.71,48300.0,51.4417,51.4417,51.347,51.3814,48300.0
2012-01-12 14:55:00,59.71,59.72,59.68,59.7,27300.0,51.3814,51.39,51.3556,51.3728,27300.0
2012-01-12 15:00:00,59.7,59.74,59.66,59.72,46100.0,51.3728,51.4073,51.3384,51.39,46100.0
2012-01-12 15:05:00,59.73,59.79,59.71,59.79,31700.0,51.3987,51.4503,51.3814,51.4503,31700.0
2012-01-12 15:10:00,59.79,59.79,59.76,59.79,13300.0,51.4503,51.4503,51.4245,51.4503,13300.0
2012-01-12 15:15:00,59.79,59.82,59.78,59.79,28000.0,51.4503,51.4761,51.4417,51.4503,28000.0
2012-01-12 15:20:00,59.79,59.83,59.79,59.82,16500.0,51.4503,51.4847,51.4503,51.4761,16500.0
2012-01-12 15:25:00,59.82,59.84,59.81,59.82,13100.0,51.4761,51.4933,51.4675,51.4761,13100.0
2012-01-12 15:30:00,59.82,59.83,59.78,59.78,13400.0,51.4761,51.4847,51.4417,51.4417,13400.0
2012-01-12 15:35:00,59.79,59.82,59.78,59.82,15200.0,51.4503,51.4761,51.4417,51.4761,15200.0
2012-01-12 15:40:00,59.81,59.85,59.81,59.84,17800.0,51.4675,51.5019,51.4675,51.4933,17800.0
2012-01-12 15:45:00,59.84,59.88,59.83,59.86,32600.0,51.4933,51.5277,51.4847,51.5105,32600.0
2012-01-12 15:50:00,59.87,59.87,59.79,59.81,44000.0,51.5191,51.5191,51.4503,51.4675,44000.0
2012-01-12 15:55:00,59.8,59.81,59.74,59.81,77400.0,51.4589,51.4675,51.4073,51.4675,77400.0
2012-01-13 09:30:00,59.57,59.63,59.47,59.6,40300.0,51.261,51.3126,51.1749,51.2868,40300.0
2012-01-13 09:35:00,59.59,59.7,59.55,59.56,22200.0,51.2782,51.3728,51.2438,51.2524,22200.0
2012-01-13 09:40:00,59.57,59.57,59.49,59.51,17600.0,51.261,51.261,51.1921,51.2093,17600.0
2012-01-13 09:45:00,59.53,59.72,59.53,59.63,42200.0,51.2265,51.39,51.2265,51.3126,42200.0
2012-01-13 09:50:00,59.64,59.72,59.5,59.72,27700.0,51.3212,51.39,51.2007,51.39,27700.0
2012-01-13 09:55:00,59.71,59.73,59.67,59.71,22600.0,51.3814,51.3987,51.347,51.3814,22600.0
2012-01-13 10:00:00,59.73,59.76,59.67,59.71,34700.0,51.3987,51.4245,51.347,51.3814,34700.0
2012-01-13 10:05:00,59.71,59.71,59.53,59.53,41300.0,51.3814,51.3814,51.2265,51.2265,41300.0
2012-01-13 10:10:00,59.53,59.56,59.45,59.51,17500.0,51.2265,51.2524,51.1577,51.2093,17500.0
2012-01-13 10:15:00,59.51,59.51,59.43,59.44,29000.0,51.2093,51.2093,51.1405,51.1491,29000.0
2012-01-13 10:20:00,59.44,59.45,59.38,59.42,29100.0,51.1491,51.1577,51.0975,51.1319,29100.0
2012-01-13 10:25:00,59.42,59.63,59.42,59.63,23900.0,51.1319,51.3126,51.1319,51.3126,23900.0
2012-01-13 10:30:00,59.61,59.65,59.56,59.58,27600.0,51.2954,51.3298,51.2524,51.2696,27600.0
2012-01-13 10:35:00,59.6,59.62,59.51,59.56,14900.0,51.2868,51.304,51.2093,51.2524,14900.0
2012-01-13 10:40:00,59.55,59.6,59.53,59.6,12300.0,51.2438,51.2868,51.2265,51.2868,12300.0
2012-01-13 10:45:00,59.6,59.62,59.57,59.59,30600.0,51.2868,51.304,51.261,51.2782,30600.0
2012-01-13 10:50:00,59.59,59.61,59.55,59.6,11400.0,51.2782,51.2954,51.2438,51.2868,11400.0
2012-01-13 10:55:00,59.58,59.64,59.57,59.63,16400.0,51.2696,51.3212,51.261,51.3126,16400.0
2012-01-13 11:00:00,59.63,59.66,59.6,59.65,9700.0,51.3126,51.3384,51.2868,51.3298,9700.0
2012-01-13 11:05:00,59.65,59.67,59.61,59.61,20000.0,51.3298,51.347,51.2954,51.2954,20000.0
2012-01-13 11:10:00,59.61,59.64,59.61,59.64,5300.0,51.2954,51.3212,51.2954,51.3212,5300.0
2012-01-13 11:15:00,59.65,59.65,59.62,59.64,10300.0,51.3298,51.3298,51.304,51.3212,10300.0
2012-01-13 11:20:00,59.64,59.66,59.63,59.65,10500.0,51.3212,51.3384,51.3126,51.3298,10500.0
2012-01-13 11:25:00,59.66,59.66,59.62,59.65,17100.0,51.3384,51.3384,51.304,51.3298,17100.0
2012-01-13 11:30:00,59.66,59.7,59.63,59.67,39400.0,51.3384,51.3728,51.3126,51.347,39400.0
2012-01-13 11:35:00,59.66,59.68,59.61,59.63,9400.0,51.3384,51.3556,51.2954,51.3126,9400.0
2012-01-13 11:40:00,59.65,59.68,59.65,59.68,5200.0,51.3298,51.3556,51.3298,51.3556,5200.0
2012-01-13 11:45:00,59.68,59.68,59.65,59.68,11400.0,51.3556,51.3556,51.3298,51.3556,11400.0
2012-01-13 11:50:00,59.68,59.69,59.63,59.63,17600.0,51.3556,51.3642,51.3126,51.3126,17600.0
2012-01-13 11:55:00,59.63,59.66,59.63,59.65,7200.0,51.3126,51.3384,51.3126,51.3298,7200.0
2012-01-13 12:00:00,59.65,59.65,59.58,59.61,14400.0,51.3298,51.3298,51.2696,51.2954,14400.0
2012-01-13 12:05:00,59.61,59.61,59.59,59.6,6600.0,51.2954,51.2954,51.2782,51.2868,6600.0
2012-01-13 12:10:00,59.6,59.62,59.59,59.6,10900.0,51.2868,51.304,51.2782,51.2868,10900.0
2012-01-13 12:15:00,59.6,59.63,59.6,59.62,6100.0,51.2868,51.3126,51.2868,51.304,6100.0
2012-01-13 12:20:00,59.62,59.63,59.61,59.62,6000.0,51.304,51.3126,51.2954,51.304,6000.0
2012-01-13 12:25:00,59.63,59.64,59.61,59.61,8600.0,51.3126,51.3212,51.2954,51.2954,8600.0
2012-01-13 12:30:00,59.61,59.62,59.58,59.59,9300.0,51.2954,51.304,51.2696,51.2782,9300.0
2012-01-13 12:35:00,59.6,59.61,59.58,59.61,6800.0,51.2868,51.2954,51.2696,51.2954,6800.0
2012-01-13 12:40:00,59.61,59.64,59.6,59.64,4200.0,51.2954,51.3212,51.2868,51.3212,4200.0
2012-01-13 12:45:00,59.64,59.64,59.61,59.63,14200.0,51.3212,51.3212,51.2954,51.3126,14200.0
2012-01-13 12:50:00,59.63,59.69,59.63,59.66,10000.0,51.3126,51.3642,51.3126,51.3384,10000.0
2012-01-13 12:55:00,59.66,59.69,59.66,59.67,14500.0,51.3384,51.3642,51.3384,51.347,14500.0
2012-01-13 13:00:00,59.68,59.68,59.63,59.66,12200.0,51.3556,51.3556,51.3126,51.3384,12200.0
2012-01-13 13:05:00,59.64,59.66,59.61,59.66,19900.0,51.3212,51.3384,51.2954,51.3384,19900.0
2012-01-13 13:10:00,59.66,59.68,59.63,59.65,15800.0,51.3384,51.3556,51.3126,51.3298,15800.0
2012-01-13 13:15:00,59.64,59.66,59.61,59.63,21500.0,51.3212,51.3384,51.2954,51.3126,21500.0
2012-01-13 13:20:00,59.63,59.63,59.6,59.62,6700.0,51.3126,51.3126,51.2868,51.304,6700.0
2012-01-13 13:25:00,59.62,59.67,59.61,59.66,6300.0,51.304,51.347,51.2954,51.3384,6300.0
2012-01-13 13:30:00,59.65,59.66,59.62,59.65,8600.0,51.3298,51.3384,51.304,51.3298,8600.0
2012-01-13 13:35:00,59.66,59.66,59.63,59.65,15600.0,51.3384,51.3384,51.3126,51.3298,15600.0
2012-01-13 13:40:00,59.64,59.64,59.6,59.63,6600.0,51.3212,51.3212,51.2868,51.3126,6600.0
2012-01-13 13:45:00,59.64,59.67,59.64,59.66,10000.0,51.3212,51.347,51.3212,51.3384,10000.0
2012-01-13 13:50:00,59.66,59.72,59.66,59.69,16800.0,51.3384,51.39,51.3384,51.3642,16800.0
2012-01-13 13:55:00,59.68,59.71,59.68,59.7,13100.0,51.3556,51.3814,51.3556,51.3728,13100.0
2012-01-13 14:00:00,59.7,59.72,59.68,59.69,16700.0,51.3728,51.39,51.3556,51.3642,16700.0
2012-01-13 14:05:00,59.69,59.71,59.68,59.7,13100.0,51.3642,51.3814,51.3556,51.3728,13100.0
2012-01-13 14:10:00,59.7,59.72,59.69,59.71,10500.0,51.3728,51.39,51.3642,51.3814,10500.0
2012-01-13 14:15:00,59.71,59.75,59.7,59.75,8600.0,51.3814,51.4159,51.3728,51.4159,8600.0
2012-01-13 14:20:00,59.75,59.77,59.73,59.76,13900.0,51.4159,51.4331,51.3987,51.4245,13900.0
2012-01-13 14:25:00,59.76,59.77,59.73,59.73,14200.0,51.4245,51.4331,51.3987,51.3987,14200.0
2012-01-13 14:30:00,59.73,59.75,59.72,59.73,14300.0,51.3987,51.4159,51.39,51.3987,14300.0
2012-01-13 14:35:00,59.73,59.75,59.72,59.73,13500.0,51.3987,51.4159,51.39,51.3987,13500.0
2012-01-13 14:40:00,59.74,59.74,59.71,59.72,7600.0,51.4073,51.4073,51.3814,51.39,7600.0
2012-01-13 14:45:00,59.73,59.79,59.72,59.79,10500.0,51.3987,51.4503,51.39,51.4503,10500.0
2012-01-13 14:50:00,59.79,59.8,59.7,59.73,26900.0,51.4503,51.4589,51.3728,51.3987,26900.0
2012-01-13 14:55:00,59.73,59.77,59.72,59.75,18900.0,51.3987,51.4331,51.39,51.4159,18900.0
2012-01-13 15:00:00,59.74,59.76,59.71,59.75,25400.0,51.4073,51.4245,51.3814,51.4159,25400.0
2012-01-13 15:05:00,59.74,59.8,59.72,59.78,24000.0,51.4073,51.4589,51.39,51.4417,24000.0
2012-01-13 15:10:00,59.78,59.79,59.73,59.73,16600.0,51.4417,51.4503,51.3987,51.3987,16600.0
2012-01-13 15:15:00,59.74,59.75,59.69,59.69,20600.0,51.4073,51.4159,51.3642,51.3642,20600.0
2012-01-13 15:20:00,59.68,59.71,59.66,59.7,20700.0,51.3556,51.3814,51.3384,51.3728,20700.0
2012-01-13 15:25:00,59.7,59.74,59.7,59.73,11500.0,51.3728,51.4073,51.3728,51.3987,11500.0
2012-01-13 15:30:00,59.73,59.76,59.72,59.73,26300.0,51.3987,51.4245,51.39,51.3987,26300.0
2012-01-13 15:35:00,59.73,59.77,59.68,59.69,42500.0,51.3987,51.4331,51.3556,51.3642,42500.0
2012-01-13 15:40:00,59.7,59.72,59.69,59.69,20700.0,51.3728,51.39,51.3642,51.3642,20700.0
2012-01-13 15:45:00,59.7,59.75,59.69,59.73,52100.0,51.3728,51.4159,51.3642,51.3987,52100.0
2012-01-13 15:50:00,59.74,59.74,59.67,59.69,38900.0,51.4073,51.4073,51.347,51.3642,38900.0
2012-01-13 15:55:00,59.68,59.72,59.65,59.69,71700.0,51.3556,51.39,51.3298,51.3642,71700.0
2012-01-17 09:30:00,60.09,60.18,59.86,60.08,155200.0,51.7084,51.7859,51.5105,51.6998,155200.0
2012-01-17 09:35:00,60.1,60.14,60.05,60.07,19900.0,51.717,51.7515,51.674,51.6912,19900.0
2012-01-17 09:40:00,60.09,60.09,59.92,59.96,35500.0,51.7084,51.7084,51.5621,51.5966,35500.0
2012-01-17 09:45:00,59.96,60.02,59.91,60.02,40100.0,51.5966,51.6482,51.5535,51.6482,40100.0
2012-01-17 09:50:00,60.02,60.02,59.97,60.0,19900.0,51.6482,51.6482,51.6052,51.631,19900.0
2012-01-17 09:55:00,60.01,60.01,59.92,59.95,15600.0,51.6396,51.6396,51.5621,51.588,15600.0
2012-01-17 10:00:00,59.97,59.98,59.88,59.88,16200.0,51.6052,51.6138,51.5277,51.5277,16200.0
2012-01-17 10:05:00,59.88,59.9,59.85,59.86,14900.0,51.5277,51.5449,51.5019,51.5105,14900.0
2012-01-17 10:10:00,59.87,59.87,59.77,59.78,31300.0,51.5191,51.5191,51.4331,51.4417,31300.0
2012-01-17 10:15:00,59.79,59.79,59.6,59.61,28800.0,51.4503,51.4503,51.2868,51.2954,28800.0
2012-01-17 10:20:00,59.61,59.63,59.58,59.59,11300.0,51.2954,51.3126,51.2696,51.2782,11300.0
2012-01-17 10:25:00,59.59,59.64,59.58,59.6,9000.0,51.2782,51.3212,51.2696,51.2868,9000.0
2012-01-17 10:30:00,59.62,59.64,59.6,59.6,11400.0,51.304,51.3212,51.2868,51.2868,11400.0
2012-01-17 10:35:00,59.6,59.64,59.57,59.64,10700.0,51.2868,51.3212,51.261,51.3212,10700.0
2012-01-17 10:40:00,59.64,59.72,59.63,59.72,9100.0,51.3212,51.39,51.3126,51.39,9100.0
2012-01-17 10:45:00,59.71,59.72,59.64,59.65,14400.0,51.3814,51.39,51.3212,51.3298,14400.0
2012-01-17 10:50:00,59.66,59.72,59.66,59.72,14700.0,51.3384,51.39,51.3384,51.39,14700.0
2012-01-17 10:55:00,59.71,59.75,59.68,59.73,24100.0,51.3814,51.4159,51.3556,51.3987,24100.0
2012-01-17 11:00:00,59.73,59.77,59.73,59.75,12800.0,51.3987,51.4331,51.3987,51.4159,12800.0
2012-01-17 11:05:00,59.75,59.77,59.72,59.74,14100.0,51.4159,51.4331,51.39,51.4073,14100.0
2012-01-17 11:10:00,59.74,59.75,59.65,59.69,26600.0,51.4073,51.4159,51.3298,51.3642,26600.0
2012-01-17 11:15:00,59.68,59.75,59.68,59.75,9300.0,51.3556,51.4159,51.3556,51.4159,9300.0
2012-01-17 11:20:00,59.73,59.74,59.71,59.74,12100.0,51.3987,51.4073,51.3814,51.4073,12100.0
2012-01-17 11:25:00,59.74,59.74,59.7,59.72,11600.0,51.4073,51.4073,51.3728,51.39,11600.0
2012-01-17 11:30:00,59.74,59.75,59.73,59.74,4400.0,51.4073,51.4159,51.3987,51.4073,4400.0
2012-01-17 11:35:00,59.75,59.79,59.75,59.76,20400.0,51.4159,51.4503,51.4159,51.4245,20400.0
2012-01-17 11:40:00,59.76,59.78,59.75,59.76,8000.0,51.4245,51.4417,51.4159,51.4245,8000.0
2012-01-17 11:45:00,59.76,59.76,59.69,59.72,23200.0,51.4245,51.4245,51.3642,51.39,23200.0
2012-01-17 11:50:00,59.72,59.75,59.7,59.74,8900.0,51.39,51.4159,51.3728,51.4073,8900.0
2012-01-17 11:55:00,59.75,59.75,59.73,59.74,18300.0,51.4159,51.4159,51.3987,51.4073,18300.0
2012-01-17 12:00:00,59.74,59.75,59.72,59.75,17100.0,51.4073,51.4159,51.39,51.4159,17100.0
2012-01-17 12:05:00,59.75,59.75,59.74,59.75,11900.0,51.4159,51.4159,51.4073,51.4159,11900.0
2012-01-17 12:10:00,59.74,59.76,59.74,59.75,20300.0,51.4073,51.4245,51.4073,51.4159,20300.0
2012-01-17 12:15:00,59.74,59.75,59.73,59.75,8300.0,51.4073,51.4159,51.3987,51.4159,8300.0
2012-01-17 12:20:00,59.75,59.75,59.73,59.74,15300.0,51.4159,51.4159,51.3987,51.4073,15300.0
2012-01-17 12:25:00,59.75,59.76,59.75,59.76,8400.0,51.4159,51.4245,51.4159,51.4245,8400.0
2012-01-17 12:30:00,59.75,59.76,59.71,59.73,12400.0,51.4159,51.4245,51.3814,51.3987,12400.0
2012-01-17 12:35:00,59.72,59.73,59.64,59.69,12400.0,51.39,51.3987,51.3212,51.3642,12400.0
2012-01-17 12:40:00,59.68,59.7,59.67,59.69,5500.0,51.3556,51.3728,51.347,51.3642,5500.0
2012-01-17 12:45:00,59.69,59.71,59.69,59.7,4200.0,51.3642,51.3814,51.3642,51.3728,4200.0
2012-01-17 12:50:00,59.7,59.72,59.69,59.72,6800.0,51.3728,51.39,51.3642,51.39,6800.0
2012-01-17 12:55:00,59.71,59.73,59.69,59.71,6400.0,51.3814,51.3987,51.3642,51.3814,6400.0
2012-01-17 13:00:00,59.71,59.75,59.71,59.71,14900.0,51.3814,51.4159,51.3814,51.3814,14900.0
2012-01-17 13:05:00,59.7,59.71,59.69,59.7,8000.0,51.3728,51.3814,51.3642,51.3728,8000.0
2012-01-17 13:10:00,59.71,59.71,59.69,59.71,8100.0,51.3814,51.3814,51.3642,51.3814,8100.0
2012-01-17 13:15:00,59.72,59.73,59.71,59.72,7600.0,51.39,51.3987,51.3814,51.39,7600.0
2012-01-17 13:20:00,59.72,59.72,59.7,59.7,3500.0,51.39,51.39,51.3728,51.3728,3500.0
2012-01-17 13:25:00,59.7,59.73,59.7,59.72,5800.0,51.3728,51.3987,51.3728,51.39,5800.0
2012-01-17 13:30:00,59.73,59.73,59.69,59.7,12800.0,51.3987,51.3987,51.3642,51.3728,12800.0
2012-01-17 13:35:00,59.69,59.7,59.68,59.7,3500.0,51.3642,51.3728,51.3556,51.3728,3500.0
2012-01-17 13:40:00,59.69,59.71,59.68,59.68,21200.0,51.3642,51.3814,51.3556,51.3556,21200.0
2012-01-17 13:45:00,59.69,59.69,59.68,59.69,5000.0,51.3642,51.3642,51.3556,51.3642,5000.0
2012-01-17 13:50:00,59.69,59.71,59.68,59.7,12300.0,51.3642,51.3814,51.3556,51.3728,12300.0
2012-01-17 13:55:00,59.7,59.7,59.65,59.66,13000.0,51.3728,51.3728,51.3298,51.3384,13000.0
2012-01-17 14:00:00,59.66,59.67,59.65,59.66,10100.0,51.3384,51.347,51.3298,51.3384,10100.0
2012-01-17 14:05:00,59.65,59.66,59.63,59.65,31600.0,51.3298,51.3384,51.3126,51.3298,31600.0
2012-01-17 14:10:00,59.65,59.66,59.65,59.66,5600.0,51.3298,51.3384,51.3298,51.3384,5600.0
2012-01-17 14:15:00,59.66,59.66,59.64,59.65,20600.0,51.3384,51.3384,51.3212,51.3298,20600.0
2012-01-17 14:20:00,59.65,59.68,59.65,59.67,6700.0,51.3298,51.3556,51.3298,51.347,6700.0
2012-01-17 14:25:00,59.67,59.69,59.63,59.63,15900.0,51.347,51.3642,51.3126,51.3126,15900.0
2012-01-17 14:30:00,59.63,59.64,59.56,59.57,20100.0,51.3126,51.3212,51.2524,51.261,20100.0
2012-01-17 14:35:00,59.57,59.59,59.57,59.58,5500.0,51.261,51.2782,51.261,51.2696,5500.0
2012-01-17 14:40:00,59.59,59.61,59.58,59.61,7600.0,51.2782,51.2954,51.2696,51.2954,7600.0
2012-01-17 14:45:00,59.62,59.62,59.53,59.54,40700.0,51.304,51.304,51.2265,51.2352,40700.0
2012-01-17 14:50:00,59.54,59.56,59.5,59.5,11600.0,51.2352,51.2524,51.2007,51.2007,11600.0
2012-01-17 14:55:00,59.51,59.54,59.5,59.53,9000.0,51.2093,51.2352,51.2007,51.2265,9000.0
2012-01-17 15:00:00,59.53,59.54,59.51,59.54,10500.0,51.2265,51.2352,51.2093,51.2352,10500.0
2012-01-17 15:05:00,59.55,59.57,59.49,59.51,23400.0,51.2438,51.261,51.1921,51.2093,23400.0
2012-01-17 15:10:00,59.51,59.51,59.46,59.51,17700.0,51.2093,51.2093,51.1663,51.2093,17700.0
2012-01-17 15:15:00,59.51,59.51,59.48,59.48,22300.0,51.2093,51.2093,51.1835,51.1835,22300.0
2012-01-17 15:20:00,59.47,59.51,59.47,59.51,24200.0,51.1749,51.2093,51.1749,51.2093,24200.0
2012-01-17 15:25:00,59.52,59.57,59.51,59.55,24900.0,51.2179,51.261,51.2093,51.2438,24900.0
2012-01-17 15:30:00,59.55,59.62,59.55,59.62,32400.0,51.2438,51.304,51.2438,51.304,32400.0
2012-01-17 15:35:00,59.63,59.64,59.59,59.63,30300.0,51.3126,51.3212,51.2782,51.3126,30300.0
2012-01-17 15:40:00,59.64,59.68,59.63,59.66,31200.0,51.3212,51.3556,51.3126,51.3384,31200.0
2012-01-17 15:45:00,59.66,59.69,59.65,59.69,35600.0,51.3384,51.3642,51.3298,51.3642,35600.0
2012-01-17 15:50:00,59.69,59.69,59.61,59.62,58600.0,51.3642,51.3642,51.2954,51.304,58600.0
2012-01-17 15:55:00,59.62,59.67,59.59,59.61,61800.0,51.304,51.347,51.2782,51.2954,61800.0
2012-01-18 09:30:00,59.65,59.69,59.5,59.56,15500.0,51.3298,51.3642,51.2007,51.2524,15500.0
2012-01-18 09:35:00,59.62,59.9,59.61,59.86,14400.0,51.304,51.5449,51.2954,51.5105,14400.0
2012-01-18 09:40:00,59.87,60.03,59.8,59.98,18300.0,51.5191,51.6568,51.4589,51.6138,18300.0
2012-01-18 09:45:00,59.98,60.02,59.92,59.96,23600.0,51.6138,51.6482,51.5621,51.5966,23600.0
2012-01-18 09:50:00,59.96,60.16,59.95,60.13,25700.0,51.5966,51.7687,51.588,51.7429,25700.0
2012-01-18 09:55:00,60.13,60.18,60.05,60.06,18900.0,51.7429,51.7859,51.674,51.6826,18900.0
2012-01-18 10:00:00,60.1,60.2,60.09,60.15,21800.0,51.717,51.8031,51.7084,51.7601,21800.0
2012-01-18 10:05:00,60.16,60.18,60.11,60.16,37000.0,51.7687,51.7859,51.7256,51.7687,37000.0
2012-01-18 10:10:00,60.17,60.17,60.13,60.15,6900.0,51.7773,51.7773,51.7429,51.7601,6900.0
2012-01-18 10:15:00,60.16,60.17,60.14,60.16,7400.0,51.7687,51.7773,51.7515,51.7687,7400.0
2012-01-18 10:20:00,60.17,60.3,60.16,60.29,16700.0,51.7773,51.8891,51.7687,51.8805,16700.0
2012-01-18 10:25:00,60.3,60.36,60.15,60.25,71100.0,51.8891,51.9408,51.7601,51.8461,71100.0
2012-01-18 10:30:00,60.26,60.33,60.24,60.25,30400.0,51.8547,51.915,51.8375,51.8461,30400.0
2012-01-18 10:35:00,60.24,60.32,60.24,60.28,7700.0,51.8375,51.9064,51.8375,51.8719,7700.0
2012-01-18 10:40:00,60.29,60.37,60.29,60.34,38300.0,51.8805,51.9494,51.8805,51.9236,38300.0
2012-01-18 10:45:00,60.33,60.34,60.26,60.34,10900.0,51.915,51.9236,51.8547,51.9236,10900.0
2012-01-18 10:50:00,60.34,60.37,60.31,60.37,18300.0,51.9236,51.9494,51.8978,51.9494,18300.0
2012-01-18 10:55:00,60.39,60.41,60.3,60.33,29500.0,51.9666,51.9838,51.8891,51.915,29500.0
2012-01-18 11:00:00,60.32,60.4,60.3,60.3,18400.0,51.9064,51.9752,51.8891,51.8891,18400.0
2012-01-18 11:05:00,60.31,60.32,60.26,60.28,13400.0,51.8978,51.9064,51.8547,51.8719,13400.0
2012-01-18 11:10:00,60.31,60.31,60.25,60.28,13900.0,51.8978,51.8978,51.8461,51.8719,13900.0
2012-01-18 11:15:00,60.29,60.3,60.19,60.19,13600.0,51.8805,51.8891,51.7945,51.7945,13600.0
2012-01-18 11:20:00,60.2,60.23,60.19,60.2,14600.0,51.8031,51.8289,51.7945,51.8031,14600.0
2012-01-18 11:25:00,60.2,60.21,60.17,60.17,6800.0,51.8031,51.8117,51.7773,51.7773,6800.0
2012-01-18 11:30:00,60.17,60.23,60.17,60.18,15000.0,51.7773,51.8289,51.7773,51.7859,15000.0
2012-01-18 11:35:00,60.17,60.2,60.14,60.2,9600.0,51.7773,51.8031,51.7515,51.8031,9600.0
2012-01-18 11:40:00,60.2,60.23,60.19,60.22,6100.0,51.8031,51.8289,51.7945,51.8203,6100.0
2012-01-18 11:45:00,60.22,60.25,60.21,60.22,5100.0,51.8203,51.8461,51.8117,51.8203,5100.0
2012-01-18 11:50:00,60.22,60.23,60.18,60.21,10400.0,51.8203,51.8289,51.7859,51.8117,10400.0
2012-01-18 11:55:00,60.21,60.21,60.16,60.19,4900.0,51.8117,51.8117,51.7687,51.7945,4900.0
2012-01-18 12:00:00,60.18,60.24,60.18,60.23,6100.0,51.7859,51.8375,51.7859,51.8289,6100.0
2012-01-18 12:05:00,60.24,60.26,60.24,60.24,6100.0,51.8375,51.8547,51.8375,51.8375,6100.0
2012-01-18 12:10:00,60.23,60.29,60.23,60.27,8500.0,51.8289,51.8805,51.8289,51.8633,8500.0
2012-01-18 12:15:00,60.28,60.29,60.23,60.24,4900.0,51.8719,51.8805,51.8289,51.8375,4900.0
2012-01-18 12:20:00,60.25,60.34,60.25,60.31,12000.0,51.8461,51.9236,51.8461,51.8978,12000.0
2012-01-18 12:25:00,60.31,60.36,60.3,60.31,7100.0,51.8978,51.9408,51.8891,51.8978,7100.0
2012-01-18 12:30:00,60.31,60.33,60.29,60.3,8100.0,51.8978,51.915,51.8805,51.8891,8100.0
2012-01-18 12:35:00,60.3,60.3,60.27,60.27,3100.0,51.8891,51.8891,51.8633,51.8633,3100.0
2012-01-18 12:40:00,60.29,60.34,60.27,60.34,11300.0,51.8805,51.9236,51.8633,51.9236,11300.0
2012-01-18 12:45:00,60.34,60.38,60.32,60.34,39900.0,51.9236,51.958,51.9064,51.9236,39900.0
2012-01-18 12:50:00,60.34,60.38,60.33,60.35,8700.0,51.9236,51.958,51.915,51.9322,8700.0
2012-01-18 12:55:00,60.34,60.35,60.3,60.31,12700.0,51.9236,51.9322,51.8891,51.8978,12700.0
2012-01-18 13:00:00,60.31,60.35,60.31,60.33,19600.0,51.8978,51.9322,51.8978,51.915,19600.0
2012-01-18 13:05:00,60.33,60.35,60.29,60.3,26500.0,51.915,51.9322,51.8805,51.8891,26500.0
2012-01-18 13:10:00,60.3,60.3,60.24,60.29,48800.0,51.8891,51.8891,51.8375,51.8805,48800.0
2012-01-18 13:15:00,60.29,60.34,60.29,60.32,5300.0,51.8805,51.9236,51.8805,51.9064,5300.0
2012-01-18 13:20:00,60.33,60.37,60.33,60.36,7800.0,51.915,51.9494,51.915,51.9408,7800.0
2012-01-18 13:25:00,60.35,60.36,60.34,60.34,6000.0,51.9322,51.9408,51.9236,51.9236,6000.0
2012-01-18 13:30:00,60.35,60.45,60.35,60.44,14500.0,51.9322,52.0182,51.9322,52.0096,14500.0
2012-01-18 13:35:00,60.44,60.44,60.38,60.42,11300.0,52.0096,52.0096,51.958,51.9924,11300.0
2012-01-18 13:40:00,60.41,60.43,60.4,60.4,13300.0,51.9838,52.001,51.9752,51.9752,13300.0
2012-01-18 13:45:00,60.4,60.4,60.37,60.37,8100.0,51.9752,51.9752,51.9494,51.9494,8100.0
2012-01-18 13:50:00,60.36,60.36,60.29,60.29,7400.0,51.9408,51.9408,51.8805,51.8805,7400.0
2012-01-18 13:55:00,60.3,60.3,60.26,60.26,16600.0,51.8891,51.8891,51.8547,51.8547,16600.0
2012-01-18 14:00:00,60.26,60.29,60.25,60.26,31600.0,51.8547,51.8805,51.8461,51.8547,31600.0
2012-01-18 14:05:00,60.26,60.28,60.24,60.28,10200.0,51.8547,51.8719,51.8375,51.8719,10200.0
2012-01-18 14:10:00,60.27,60.28,60.24,60.27,8400.0,51.8633,51.8719,51.8375,51.8633,8400.0
2012-01-18 14:15:00,60.26,60.29,60.26,60.28,8800.0,51.8547,51.8805,51.8547,51.8719,8800.0
2012-01-18 14:20:00,60.29,60.3,60.28,60.3,7200.0,51.8805,51.8891,51.8719,51.8891,7200.0
2012-01-18 14:25:00,60.3,60.31,60.27,60.31,24200.0,51.8891,51.8978,51.8633,51.8978,24200.0
2012-01-18 14:30:00,60.31,60.31,60.27,60.27,6400.0,51.8978,51.8978,51.8633,51.8633,6400.0
2012-01-18 14:35:00,60.28,60.31,60.28,60.31,13500.0,51.8719,51.8978,51.8719,51.8978,13500.0
2012-01-18 14:40:00,60.31,60.32,60.3,60.32,7500.0,51.8978,51.9064,51.8891,51.9064,7500.0
2012-01-18 14:45:00,60.32,60.33,60.31,60.32,5500.0,51.9064,51.915,51.8978,51.9064,5500.0
2012-01-18 14:50:00,60.33,60.34,60.29,60.33,10600.0,51.915,51.9236,51.8805,51.915,10600.0
2012-01-18 14:55:00,60.33,60.39,60.32,60.39,8900.0,51.915,51.9666,51.9064,51.9666,8900.0
2012-01-18 15:00:00,60.39,60.43,60.39,60.42,10200.0,51.9666,52.001,51.9666,51.9924,10200.0
2012-01-18 15:05:00,60.42,60.45,60.41,60.41,12900.0,51.9924,52.0182,51.9838,51.9838,12900.0
2012-01-18 15:10:00,60.41,60.48,60.41,60.48,18300.0,51.9838,52.044,51.9838,52.044,18300.0
2012-01-18 15:15:00,60.49,60.52,60.48,60.48,22300.0,52.0526,52.0785,52.044,52.044,22300.0
2012-01-18 15:20:00,60.49,60.57,60.48,60.56,17700.0,52.0526,52.1215,52.044,52.1129,17700.0
2012-01-18 15:25:00,60.55,60.6,60.53,60.57,26600.0,52.1043,52.1473,52.0871,52.1215,26600.0
2012-01-18 15:30:00,60.56,60.59,60.55,60.59,18600.0,52.1129,52.1387,52.1043,52.1387,18600.0
2012-01-18 15:35:00,60.58,60.6,60.54,60.59,18700.0,52.1301,52.1473,52.0957,52.1387,18700.0
2012-01-18 15:40:00,60.58,60.6,60.52,60.52,17500.0,52.1301,52.1473,52.0785,52.0785,17500.0
2012-01-18 15:45:00,60.53,60.62,60.48,60.5,42700.0,52.0871,52.1645,52.044,52.0612,42700.0
2012-01-18 15:50:00,60.5,60.55,60.46,60.49,63300.0,52.0612,52.1043,52.0268,52.0526,63300.0
2012-01-18 15:55:00,60.48,60.54,60.45,60.51,164800.0,52.044,52.0957,52.0182,52.0699,164800.0
2012-01-19 09:30:00,60.49,60.6,60.08,60.1,82900.0,52.0526,52.1473,51.6998,51.717,82900.0
2012-01-19 09:35:00,60.15,60.26,60.08,60.26,27400.0,51.7601,51.8547,51.6998,51.8547,27400.0
2012-01-19 09:40:00,60.25,60.36,60.24,60.36,39400.0,51.8461,51.9408,51.8375,51.9408,39400.0
2012-01-19 09:45:00,60.36,60.47,60.36,60.47,26800.0,51.9408,52.0354,51.9408,52.0354,26800.0
2012-01-19 09:50:00,60.48,60.5,60.46,60.46,40200.0,52.044,52.0612,52.0268,52.0268,40200.0
2012-01-19 09:55:00,60.45,60.5,60.45,60.49,20400.0,52.0182,52.0612,52.0182,52.0526,20400.0
2012-01-19 10:00:00,60.48,60.5,60.39,60.45,132300.0,52.044,52.0612,51.9666,52.0182,132300.0
2012-01-19 10:05:00,60.46,60.47,60.4,60.45,50600.0,52.0268,52.0354,51.9752,52.0182,50600.0
2012-01-19 10:10:00,60.45,60.46,60.44,60.46,21000.0,52.0182,52.0268,52.0096,52.0268,21000.0
2012-01-19 10:15:00,60.45,60.47,60.45,60.45,20400.0,52.0182,52.0354,52.0182,52.0182,20400.0
2012-01-19 10:20:00,60.45,60.46,60.44,60.44,11200.0,52.0182,52.0268,52.0096,52.0096,11200.0
2012-01-19 10:25:00,60.44,60.46,60.4,60.46,16200.0,52.0096,52.0268,51.9752,52.0268,16200.0
2012-01-19 10:30:00,60.46,60.46,60.45,60.45,18500.0,52.0268,52.0268,52.0182,52.0182,18500.0
2012-01-19 10:35:00,60.45,60.46,60.44,60.45,56200.0,52.0182,52.0268,52.0096,52.0182,56200.0
2012-01-19 10:40:00,60.46,60.48,60.44,60.44,58000.0,52.0268,52.044,52.0096,52.0096,58000.0
2012-01-19 10:45:00,60.44,60.46,60.43,60.45,11400.0,52.0096,52.0268,52.001,52.0182,11400.0
2012-01-19 10:50:00,60.45,60.46,60.4,60.41,23000.0,52.0182,52.0268,51.9752,51.9838,23000.0
2012-01-19 10:55:00,60.4,60.44,60.38,60.39,12500.0,51.9752,52.0096,51.958,51.9666,12500.0
2012-01-19 11:00:00,60.39,60.39,60.31,60.32,26100.0,51.9666,51.9666,51.8978,51.9064,26100.0
2012-01-19 11:05:00,60.31,60.33,60.29,60.33,11500.0,51.8978,51.915,51.8805,51.915,11500.0
2012-01-19 11:10:00,60.33,60.34,60.32,60.32,30800.0,51.915,51.9236,51.9064,51.9064,30800.0
2012-01-19 11:15:00,60.33,60.33,60.32,60.33,25300.0,51.915,51.915,51.9064,51.915,25300.0
2012-01-19 11:20:00,60.33,60.33,60.24,60.24,78800.0,51.915,51.915,51.8375,51.8375,78800.0
2012-01-19 11:25:00,60.25,60.26,60.22,60.24,21700.0,51.8461,51.8547,51.8203,51.8375,21700.0
2012-01-19 11:30:00,60.24,60.26,60.24,60.25,23800.0,51.8375,51.8547,51.8375,51.8461,23800.0
2012-01-19 11:35:00,60.25,60.26,60.17,60.25,31000.0,51.8461,51.8547,51.7773,51.8461,31000.0
2012-01-19 11:40:00,60.25,60.27,60.25,60.27,20100.0,51.8461,51.8633,51.8461,51.8633,20100.0
2012-01-19 11:45:00,60.27,60.27,60.23,60.25,23400.0,51.8633,51.8633,51.8289,51.8461,23400.0
2012-01-19 11:50:00,60.25,60.25,60.2,60.2,13900.0,51.8461,51.8461,51.8031,51.8031,13900.0
2012-01-19 11:55:00,60.2,60.26,60.2,60.24,19300.0,51.8031,51.8547,51.8031,51.8375,19300.0
2012-01-19 12:00:00,60.23,60.24,60.19,60.2,20300.0,51.8289,51.8375,51.7945,51.8031,20300.0
2012-01-19 12:05:00,60.19,60.2,60.13,60.14,18200.0,51.7945,51.8031,51.7429,51.7515,18200.0
2012-01-19 12:10:00,60.14,60.2,60.14,60.19,43800.0,51.7515,51.8031,51.7515,51.7945,43800.0
2012-01-19 12:15:00,60.18,60.2,60.17,60.17,20600.0,51.7859,51.8031,51.7773,51.7773,20600.0
2012-01-19 12:20:00,60.17,60.17,60.1,60.12,19800.0,51.7773,51.7773,51.717,51.7343,19800.0
2012-01-19 12:25:00,60.12,60.15,60.12,60.15,13100.0,51.7343,51.7601,51.7343,51.7601,13100.0
2012-01-19 12:30:00,60.15,60.26,60.14,60.26,23600.0,51.7601,51.8547,51.7515,51.8547,23600.0
2012-01-19 12:35:00,60.26,60.26,60.22,60.25,29000.0,51.8547,51.8547,51.8203,51.8461,29000.0
2012-01-19 12:40:00,60.26,60.27,60.24,60.24,23900.0,51.8547,51.8633,51.8375,51.8375,23900.0
2012-01-19 12:45:00,60.24,60.26,60.23,60.25,21700.0,51.8375,51.8547,51.8289,51.8461,21700.0
2012-01-19 12:50:00,60.26,60.26,60.24,60.25,20900.0,51.8547,51.8547,51.8375,51.8461,20900.0
2012-01-19 12:55:00,60.25,60.26,60.24,60.26,38400.0,51.8461,51.8547,51.8375,51.8547,38400.0
2012-01-19 13:00:00,60.26,60.26,60.25,60.25,27300.0,51.8547,51.8547,51.8461,51.8461,27300.0
2012-01-19 13:05:00,60.26,60.26,60.23,60.23,17300.0,51.8547,51.8547,51.8289,51.8289,17300.0
2012-01-19 13:10:00,60.23,60.25,60.23,60.25,16600.0,51.8289,51.8461,51.8289,51.8461,16600.0
2012-01-19 13:15:00,60.24,60.25,60.19,60.2,17300.0,51.8375,51.8461,51.7945,51.8031,17300.0
2012-01-19 13:20:00,60.2,60.22,60.19,60.19,15000.0,51.8031,51.8203,51.7945,51.7945,15000.0
2012-01-19 13:25:00,60.2,60.22,60.19,60.21,21900.0,51.8031,51.8203,51.7945,51.8117,21900.0
2012-01-19 13:30:00,60.21,60.26,60.21,60.26,25600.0,51.8117,51.8547,51.8117,51.8547,25600.0
2012-01-19 13:35:00,60.26,60.26,60.24,60.25,18000.0,51.8547,51.8547,51.8375,51.8461,18000.0
2012-01-19 13:40:00,60.25,60.25,60.23,60.24,26300.0,51.8461,51.8461,51.8289,51.8375,26300.0
2012-01-19 13:45:00,60.24,60.25,60.18,60.25,46500.0,51.8375,51.8461,51.7859,51.8461,46500.0
2012-01-19 13:50:00,60.25,60.3,60.24,60.28,13800.0,51.8461,51.8891,51.8375,51.8719,13800.0
2012-01-19 13:55:00,60.27,60.28,60.2,60.22,27800.0,51.8633,51.8719,51.8031,51.8203,27800.0
2012-01-19 14:00:00,60.22,60.27,60.21,60.26,56900.0,51.8203,51.8633,51.8117,51.8547,56900.0
2012-01-19 14:05:00,60.26,60.28,60.22,60.22,23300.0,51.8547,51.8719,51.8203,51.8203,23300.0
2012-01-19 14:10:00,60.22,60.23,60.18,60.2,30800.0,51.8203,51.8289,51.7859,51.8031,30800.0
2012-01-19 14:15:00,60.22,60.25,60.22,60.23,16200.0,51.8203,51.8461,51.8203,51.8289,16200.0
2012-01-19 14:20:00,60.24,60.26,60.23,60.24,15900.0,51.8375,51.8547,51.8289,51.8375,15900.0
2012-01-19 14:25:00,60.25,60.27,60.24,60.26,28400.0,51.8461,51.8633,51.8375,51.8547,28400.0
2012-01-19 14:30:00,60.26,60.28,60.23,60.27,87700.0,51.8547,51.8719,51.8289,51.8633,87700.0
2012-01-19 14:35:00,60.27,60.31,60.27,60.3,24400.0,51.8633,51.8978,51.8633,51.8891,24400.0
2012-01-19 14:40:00,60.3,60.31,60.24,60.24,26200.0,51.8891,51.8978,51.8375,51.8375,26200.0
2012-01-19 14:45:00,60.24,60.25,60.19,60.22,36700.0,51.8375,51.8461,51.7945,51.8203,36700.0
2012-01-19 14:50:00,60.22,60.23,60.22,60.23,14100.0,51.8203,51.8289,51.8203,51.8289,14100.0
2012-01-19 14:55:00,60.22,60.23,60.22,60.23,22900.0,51.8203,51.8289,51.8203,51.8289,22900.0
2012-01-19 15:00:00,60.23,60.23,60.18,60.2,38300.0,51.8289,51.8289,51.7859,51.8031,38300.0
2012-01-19 15:05:00,60.19,60.21,60.19,60.21,30700.0,51.7945,51.8117,51.7945,51.8117,30700.0
2012-01-19 15:10:00,60.21,60.21,60.16,60.17,29700.0,51.8117,51.8117,51.7687,51.7773,29700.0
2012-01-19 15:15:00,60.16,60.21,60.14,60.16,28700.0,51.7687,51.8117,51.7515,51.7687,28700.0
2012-01-19 15:20:00,60.16,60.2,60.15,60.2,30600.0,51.7687,51.8031,51.7601,51.8031,30600.0
2012-01-19 15:25:00,60.2,60.21,60.19,60.21,32900.0,51.8031,51.8117,51.7945,51.8117,32900.0
2012-01-19 15:30:00,60.21,60.24,60.2,60.23,56300.0,51.8117,51.8375,51.8031,51.8289,56300.0
2012-01-19 15:35:00,60.23,60.23,60.21,60.22,41200.0,51.8289,51.8289,51.8117,51.8203,41200.0
2012-01-19 15:40:00,60.22,60.22,60.16,60.2,61300.0,51.8203,51.8203,51.7687,51.8031,61300.0
2012-01-19 15:45:00,60.19,60.21,60.13,60.19,77200.0,51.7945,51.8117,51.7429,51.7945,77200.0
2012-01-19 15:50:00,60.19,60.19,60.08,60.1,149900.0,51.7945,51.7945,51.6998,51.717,149900.0
2012-01-19 15:55:00,60.09,60.18,60.06,60.17,146400.0,51.7084,51.7859,51.6826,51.7773,146400.0
2012-01-20 09:30:00,60.21,60.63,60.16,60.63,230000.0,51.8117,52.1731,51.7687,52.1731,230000.0
2012-01-20 09:35:00,60.63,60.79,60.59,60.76,15200.0,52.1731,52.3108,52.1387,52.285,15200.0
2012-01-20 09:40:00,60.79,60.79,60.53,60.54,22000.0,52.3108,52.3108,52.0871,52.0957,22000.0
2012-01-20 09:45:00,60.54,60.7,60.53,60.64,32500.0,52.0957,52.2334,52.0871,52.1817,32500.0
2012-01-20 09:50:00,60.64,60.68,60.55,60.55,44100.0,52.1817,52.2161,52.1043,52.1043,44100.0
2012-01-20 09:55:00,60.58,60.59,60.47,60.5,19600.0,52.1301,52.1387,52.0354,52.0612,19600.0
2012-01-20 10:00:00,60.49,60.53,60.45,60.47,16900.0,52.0526,52.0871,52.0182,52.0354,16900.0
2012-01-20 10:05:00,60.46,60.46,60.3,60.41,27200.0,52.0268,52.0268,51.8891,51.9838,27200.0
2012-01-20 10:10:00,60.41,60.48,60.41,60.48,14100.0,51.9838,52.044,51.9838,52.044,14100.0
2012-01-20 10:15:00,60.48,60.52,60.46,60.5,11600.0,52.044,52.0785,52.0268,52.0612,11600.0
2012-01-20 10:20:00,60.5,60.57,60.49,60.54,13700.0,52.0612,52.1215,52.0526,52.0957,13700.0
2012-01-20 10:25:00,60.54,60.65,60.49,60.65,23000.0,52.0957,52.1903,52.0526,52.1903,23000.0
2012-01-20 10:30:00,60.65,60.66,60.62,60.64,7800.0,52.1903,52.1989,52.1645,52.1817,7800.0
2012-01-20 10:35:00,60.64,60.65,60.56,60.56,9200.0,52.1817,52.1903,52.1129,52.1129,9200.0
2012-01-20 10:40:00,60.56,60.65,60.54,60.62,12500.0,52.1129,52.1903,52.0957,52.1645,12500.0
2012-01-20 10:45:00,60.62,60.72,60.59,60.65,66200.0,52.1645,52.2506,52.1387,52.1903,66200.0
2012-01-20 10:50:00,60.66,60.69,60.63,60.67,17100.0,52.1989,52.2247,52.1731,52.2075,17100.0
2012-01-20 10:55:00,60.67,60.68,60.62,60.63,11200.0,52.2075,52.2161,52.1645,52.1731,11200.0
2012-01-20 11:00:00,60.63,60.64,60.53,60.54,11000.0,52.1731,52.1817,52.0871,52.0957,11000.0
2012-01-20 11:05:00,60.54,60.56,60.52,60.54,12400.0,52.0957,52.1129,52.0785,52.0957,12400.0
2012-01-20 11:10:00,60.53,60.54,60.51,60.53,13100.0,52.0871,52.0957,52.0699,52.0871,13100.0
2012-01-20 11:15:00,60.54,60.58,60.52,60.52,9700.0,52.0957,52.1301,52.0785,52.0785,9700.0
2012-01-20 11:20:00,60.52,60.54,60.51,60.52,40500.0,52.0785,52.0957,52.0699,52.0785,40500.0
2012-01-20 11:25:00,60.51,60.52,60.51,60.52,8200.0,52.0699,52.0785,52.0699,52.0785,8200.0
2012-01-20 11:30:00,60.51,60.51,60.48,60.5,12000.0,52.0699,52.0699,52.044,52.0612,12000.0
2012-01-20 11:35:00,60.5,60.51,60.49,60.49,4900.0,52.0612,52.0699,52.0526,52.0526,4900.0
2012-01-20 11:40:00,60.5,60.51,60.49,60.49,93300.0,52.0612,52.0699,52.0526,52.0526,93300.0
2012-01-20 11:45:00,60.48,60.48,60.42,60.43,11900.0,52.044,52.044,51.9924,52.001,11900.0
2012-01-20 11:50:00,60.43,60.43,60.39,60.41,8600.0,52.001,52.001,51.9666,51.9838,8600.0
2012-01-20 11:55:00,60.42,60.45,60.41,60.44,8100.0,51.9924,52.0182,51.9838,52.0096,8100.0
2012-01-20 12:00:00,60.44,60.44,60.39,60.41,8600.0,52.0096,52.0096,51.9666,51.9838,8600.0
2012-01-20 12:05:00,60.41,60.43,60.39,60.43,8000.0,51.9838,52.001,51.9666,52.001,8000.0
2012-01-20 12:10:00,60.43,60.43,60.38,60.38,18300.0,52.001,52.001,51.958,51.958,18300.0
2012-01-20 12:15:00,60.38,60.38,60.35,60.36,8000.0,51.958,51.958,51.9322,51.9408,8000.0
2012-01-20 12:20:00,60.36,60.36,60.34,60.35,9400.0,51.9408,51.9408,51.9236,51.9322,9400.0
2012-01-20 12:25:00,60.35,60.35,60.34,60.34,3600.0,51.9322,51.9322,51.9236,51.9236,3600.0
2012-01-20 12:30:00,60.35,60.4,60.35,60.39,35300.0,51.9322,51.9752,51.9322,51.9666,35300.0
2012-01-20 12:35:00,60.39,60.39,60.36,60.37,9100.0,51.9666,51.9666,51.9408,51.9494,9100.0
2012-01-20 12:40:00,60.37,60.38,60.34,60.36,11500.0,51.9494,51.958,51.9236,51.9408,11500.0
2012-01-20 12:45:00,60.36,60.36,60.3,60.3,7000.0,51.9408,51.9408,51.8891,51.8891,7000.0
2012-01-20 12:50:00,60.31,60.33,60.31,60.33,5700.0,51.8978,51.915,51.8978,51.915,5700.0
2012-01-20 12:55:00,60.33,60.36,60.33,60.34,9900.0,51.915,51.9408,51.915,51.9236,9900.0
2012-01-20 13:00:00,60.34,60.36,60.34,60.35,11300.0,51.9236,51.9408,51.9236,51.9322,11300.0
2012-01-20 13:05:00,60.35,60.39,60.28,60.31,25600.0,51.9322,51.9666,51.8719,51.8978,25600.0
2012-01-20 13:10:00,60.31,60.36,60.3,60.36,4000.0,51.8978,51.9408,51.8891,51.9408,4000.0
2012-01-20 13:15:00,60.37,60.37,60.33,60.34,3200.0,51.9494,51.9494,51.915,51.9236,3200.0
2012-01-20 13:20:00,60.34,60.4,60.34,60.4,11300.0,51.9236,51.9752,51.9236,51.9752,11300.0
2012-01-20 13:25:00,60.4,60.41,60.37,60.38,9000.0,51.9752,51.9838,51.9494,51.958,9000.0
2012-01-20 13:30:00,60.39,60.39,60.36,60.38,7700.0,51.9666,51.9666,51.9408,51.958,7700.0
2012-01-20 13:35:00,60.4,60.45,60.4,60.45,7300.0,51.9752,52.0182,51.9752,52.0182,7300.0
2012-01-20 13:40:00,60.44,60.47,60.43,60.46,12900.0,52.0096,52.0354,52.001,52.0268,12900.0
2012-01-20 13:45:00,60.46,60.48,60.42,60.43,11600.0,52.0268,52.044,51.9924,52.001,11600.0
2012-01-20 13:50:00,60.43,60.43,60.35,60.35,7400.0,52.001,52.001,51.9322,51.9322,7400.0
2012-01-20 13:55:00,60.35,60.37,60.35,60.35,6700.0,51.9322,51.9494,51.9322,51.9322,6700.0
2012-01-20 14:00:00,60.35,60.36,60.33,60.36,13900.0,51.9322,51.9408,51.915,51.9408,13900.0
2012-01-20 14:05:00,60.37,60.39,60.37,60.39,5300.0,51.9494,51.9666,51.9494,51.9666,5300.0
2012-01-20 14:10:00,60.38,60.4,60.38,60.39,5400.0,51.958,51.9752,51.958,51.9666,5400.0
2012-01-20 14:15:00,60.39,60.41,60.37,60.37,12700.0,51.9666,51.9838,51.9494,51.9494,12700.0
2012-01-20 14:20:00,60.37,60.37,60.34,60.35,3100.0,51.9494,51.9494,51.9236,51.9322,3100.0
2012-01-20 14:25:00,60.34,60.35,60.33,60.33,16400.0,51.9236,51.9322,51.915,51.915,16400.0
2012-01-20 14:30:00,60.33,60.34,60.31,60.32,7600.0,51.915,51.9236,51.8978,51.9064,7600.0
2012-01-20 14:35:00,60.32,60.33,60.3,60.33,6300.0,51.9064,51.915,51.8891,51.915,6300.0
2012-01-20 14:40:00,60.32,60.36,60.32,60.33,25700.0,51.9064,51.9408,51.9064,51.915,25700.0
2012-01-20 14:45:00,60.33,60.34,60.31,60.33,10700.0,51.915,51.9236,51.8978,51.915,10700.0
2012-01-20 14:50:00,60.34,60.39,60.34,60.35,18800.0,51.9236,51.9666,51.9236,51.9322,18800.0
2012-01-20 14:55:00,60.35,60.4,60.31,60.31,54000.0,51.9322,51.9752,51.8978,51.8978,54000.0
2012-01-20 15:00:00,60.31,60.32,60.25,60.25,29600.0,51.8978,51.9064,51.8461,51.8461,29600.0
2012-01-20 15:05:00,60.26,60.27,60.22,60.25,18000.0,51.8547,51.8633,51.8203,51.8461,18000.0
2012-01-20 15:10:00,60.25,60.25,60.24,60.25,14000.0,51.8461,51.8461,51.8375,51.8461,14000.0
2012-01-20 15:15:00,60.25,60.25,60.24,60.25,18000.0,51.8461,51.8461,51.8375,51.8461,18000.0
2012-01-20 15:20:00,60.25,60.25,60.24,60.25,15400.0,51.8461,51.8461,51.8375,51.8461,15400.0
2012-01-20 15:25:00,60.25,60.25,60.22,60.23,23500.0,51.8461,51.8461,51.8203,51.8289,23500.0
2012-01-20 15:30:00,60.24,60.24,60.23,60.23,12300.0,51.8375,51.8375,51.8289,51.8289,12300.0
2012-01-20 15:35:00,60.23,60.25,60.22,60.24,45400.0,51.8289,51.8461,51.8203,51.8375,45400.0
2012-01-20 15:40:00,60.25,60.25,60.24,60.25,34300.0,51.8461,51.8461,51.8375,51.8461,34300.0
2012-01-20 15:45:00,60.25,60.41,60.24,60.4,53700.0,51.8461,51.9838,51.8375,51.9752,53700.0
2012-01-20 15:50:00,60.4,60.41,60.32,60.35,53400.0,51.9752,51.9838,51.9064,51.9322,53400.0
2012-01-20 15:55:00,60.35,60.38,60.34,60.38,76600.0,51.9322,51.958,51.9236,51.958,76600.0
2012-01-23 09:30:00,60.46,60.51,60.32,60.33,17600.0,52.0268,52.0699,51.9064,51.915,17600.0
2012-01-23 09:35:00,60.36,60.36,60.23,60.31,9800.0,51.9408,51.9408,51.8289,51.8978,9800.0
2012-01-23 09:40:00,60.3,60.44,60.27,60.44,15300.0,51.8891,52.0096,51.8633,52.0096,15300.0
2012-01-23 09:45:00,60.41,60.43,60.35,60.43,17400.0,51.9838,52.001,51.9322,52.001,17400.0
2012-01-23 09:50:00,60.43,60.65,60.4,60.62,17300.0,52.001,52.1903,51.9752,52.1645,17300.0
2012-01-23 09:55:00,60.64,60.75,60.64,60.74,14400.0,52.1817,52.2764,52.1817,52.2678,14400.0
2012-01-23 10:00:00,60.74,60.74,60.66,60.68,10200.0,52.2678,52.2678,52.1989,52.2161,10200.0
2012-01-23 10:05:00,60.68,60.7,60.64,60.64,15700.0,52.2161,52.2334,52.1817,52.1817,15700.0
2012-01-23 10:10:00,60.64,60.65,60.61,60.62,6700.0,52.1817,52.1903,52.1559,52.1645,6700.0
2012-01-23 10:15:00,60.63,60.73,60.61,60.73,13100.0,52.1731,52.2592,52.1559,52.2592,13100.0
2012-01-23 10:20:00,60.72,60.72,60.65,60.69,4700.0,52.2506,52.2506,52.1903,52.2247,4700.0
2012-01-23 10:25:00,60.69,60.8,60.68,60.76,11500.0,52.2247,52.3194,52.2161,52.285,11500.0
2012-01-23 10:30:00,60.75,60.8,60.74,60.8,10000.0,52.2764,52.3194,52.2678,52.3194,10000.0
2012-01-23 10:35:00,60.79,60.82,60.77,60.79,6300.0,52.3108,52.3366,52.2936,52.3108,6300.0
2012-01-23 10:40:00,60.78,60.78,60.67,60.67,8400.0,52.3022,52.3022,52.2075,52.2075,8400.0
2012-01-23 10:45:00,60.67,60.68,60.63,60.66,8300.0,52.2075,52.2161,52.1731,52.1989,8300.0
2012-01-23 10:50:00,60.66,60.66,60.59,60.59,11400.0,52.1989,52.1989,52.1387,52.1387,11400.0
2012-01-23 10:55:00,60.6,60.61,60.55,60.6,24100.0,52.1473,52.1559,52.1043,52.1473,24100.0
2012-01-23 11:00:00,60.6,60.61,60.58,60.58,13200.0,52.1473,52.1559,52.1301,52.1301,13200.0
2012-01-23 11:05:00,60.58,60.58,60.5,60.5,8600.0,52.1301,52.1301,52.0612,52.0612,8600.0
2012-01-23 11:10:00,60.49,60.5,60.45,60.47,32200.0,52.0526,52.0612,52.0182,52.0354,32200.0
2012-01-23 11:15:00,60.47,60.49,60.44,60.45,10600.0,52.0354,52.0526,52.0096,52.0182,10600.0
2012-01-23 11:20:00,60.45,60.5,60.45,60.47,17400.0,52.0182,52.0612,52.0182,52.0354,17400.0
2012-01-23 11:25:00,60.48,60.51,60.45,60.48,9700.0,52.044,52.0699,52.0182,52.044,9700.0
2012-01-23 11:30:00,60.49,60.54,60.49,60.52,13100.0,52.0526,52.0957,52.0526,52.0785,13100.0
2012-01-23 11:35:00,60.52,60.53,60.45,60.5,12700.0,52.0785,52.0871,52.0182,52.0612,12700.0
2012-01-23 11:40:00,60.51,60.52,60.43,60.45,7000.0,52.0699,52.0785,52.001,52.0182,7000.0
2012-01-23 11:45:00,60.47,60.47,60.39,60.47,6200.0,52.0354,52.0354,51.9666,52.0354,6200.0
2012-01-23 11:50:00,60.47,60.5,60.46,60.48,5400.0,52.0354,52.0612,52.0268,52.044,5400.0
2012-01-23 11:55:00,60.48,60.53,60.47,60.51,7800.0,52.044,52.0871,52.0354,52.0699,7800.0
2012-01-23 12:00:00,60.5,60.5,60.39,60.4,8600.0,52.0612,52.0612,51.9666,51.9752,8600.0
2012-01-23 12:05:00,60.4,60.4,60.36,60.36,15600.0,51.9752,51.9752,51.9408,51.9408,15600.0
2012-01-23 12:10:00,60.37,60.41,60.34,60.41,18300.0,51.9494,51.9838,51.9236,51.9838,18300.0
2012-01-23 12:15:00,60.41,60.5,60.4,60.5,11900.0,51.9838,52.0612,51.9752,52.0612,11900.0
2012-01-23 12:20:00,60.49,60.49,60.47,60.47,4500.0,52.0526,52.0526,52.0354,52.0354,4500.0
2012-01-23 12:25:00,60.48,60.52,60.47,60.52,2400.0,52.044,52.0785,52.0354,52.0785,2400.0
2012-01-23 12:30:00,60.52,60.52,60.48,60.48,7300.0,52.0785,52.0785,52.044,52.044,7300.0
2012-01-23 12:35:00,60.49,60.5,60.47,60.5,5400.0,52.0526,52.0612,52.0354,52.0612,5400.0
2012-01-23 12:40:00,60.5,60.5,60.47,60.48,7900.0,52.0612,52.0612,52.0354,52.044,7900.0
2012-01-23 12:45:00,60.5,60.51,60.49,60.49,6200.0,52.0612,52.0699,52.0526,52.0526,6200.0
2012-01-23 12:50:00,60.49,60.5,60.49,60.49,2700.0,52.0526,52.0612,52.0526,52.0526,2700.0
2012-01-23 12:55:00,60.5,60.51,60.48,60.5,8300.0,52.0612,52.0699,52.044,52.0612,8300.0
2012-01-23 13:00:00,60.51,60.54,60.5,60.5,8100.0,52.0699,52.0957,52.0612,52.0612,8100.0
2012-01-23 13:05:00,60.51,60.55,60.5,60.55,10300.0,52.0699,52.1043,52.0612,52.1043,10300.0
2012-01-23 13:10:00,60.56,60.58,60.55,60.55,5300.0,52.1129,52.1301,52.1043,52.1043,5300.0
2012-01-23 13:15:00,60.56,60.58,60.53,60.53,12500.0,52.1129,52.1301,52.0871,52.0871,12500.0
2012-01-23 13:20:00,60.55,60.61,60.55,60.6,7600.0,52.1043,52.1559,52.1043,52.1473,7600.0
2012-01-23 13:25:00,60.6,60.65,60.6,60.64,12600.0,52.1473,52.1903,52.1473,52.1817,12600.0
2012-01-23 13:30:00,60.64,60.65,60.63,60.65,17800.0,52.1817,52.1903,52.1731,52.1903,17800.0
2012-01-23 13:35:00,60.65,60.68,60.65,60.67,6200.0,52.1903,52.2161,52.1903,52.2075,6200.0
2012-01-23 13:40:00,60.67,60.69,60.64,60.64,7300.0,52.2075,52.2247,52.1817,52.1817,7300.0
2012-01-23 13:45:00,60.64,60.67,60.64,60.66,4700.0,52.1817,52.2075,52.1817,52.1989,4700.0
2012-01-23 13:50:00,60.65,60.68,60.63,60.68,5800.0,52.1903,52.2161,52.1731,52.2161,5800.0
2012-01-23 13:55:00,60.69,60.71,60.67,60.71,4700.0,52.2247,52.242,52.2075,52.242,4700.0
2012-01-23 14:00:00,60.71,60.72,60.67,60.72,13400.0,52.242,52.2506,52.2075,52.2506,13400.0
2012-01-23 14:05:00,60.73,60.73,60.66,60.66,8600.0,52.2592,52.2592,52.1989,52.1989,8600.0
2012-01-23 14:10:00,60.66,60.67,60.6,60.62,14700.0,52.1989,52.2075,52.1473,52.1645,14700.0
2012-01-23 14:15:00,60.62,60.62,60.53,60.53,11300.0,52.1645,52.1645,52.0871,52.0871,11300.0
2012-01-23 14:20:00,60.53,60.56,60.52,60.54,16300.0,52.0871,52.1129,52.0785,52.0957,16300.0
2012-01-23 14:25:00,60.54,60.56,60.51,60.52,15200.0,52.0957,52.1129,52.0699,52.0785,15200.0
2012-01-23 14:30:00,60.52,60.56,60.5,60.52,34400.0,52.0785,52.1129,52.0612,52.0785,34400.0
2012-01-23 14:35:00,60.52,60.52,60.48,60.49,18300.0,52.0785,52.0785,52.044,52.0526,18300.0
2012-01-23 14:40:00,60.5,60.52,60.48,60.5,17900.0,52.0612,52.0785,52.044,52.0612,17900.0
2012-01-23 14:45:00,60.5,60.5,60.37,60.43,31500.0,52.0612,52.0612,51.9494,52.001,31500.0
2012-01-23 14:50:00,60.43,60.47,60.41,60.47,7300.0,52.001,52.0354,51.9838,52.0354,7300.0
2012-01-23 14:55:00,60.48,60.54,60.48,60.53,41800.0,52.044,52.0957,52.044,52.0871,41800.0
2012-01-23 15:00:00,60.52,60.54,60.51,60.54,10900.0,52.0785,52.0957,52.0699,52.0957,10900.0
2012-01-23 15:05:00,60.54,60.57,60.52,60.52,20700.0,52.0957,52.1215,52.0785,52.0785,20700.0
2012-01-23 15:10:00,60.53,60.55,60.5,60.55,11500.0,52.0871,52.1043,52.0612,52.1043,11500.0
2012-01-23 15:15:00,60.55,60.57,60.51,60.51,22900.0,52.1043,52.1215,52.0699,52.0699,22900.0
2012-01-23 15:20:00,60.51,60.51,60.49,60.5,6500.0,52.0699,52.0699,52.0526,52.0612,6500.0
2012-01-23 15:25:00,60.51,60.52,60.49,60.49,14900.0,52.0699,52.0785,52.0526,52.0526,14900.0
2012-01-23 15:30:00,60.5,60.51,60.49,60.49,18500.0,52.0612,52.0699,52.0526,52.0526,18500.0
2012-01-23 15:35:00,60.5,60.52,60.49,60.49,43500.0,52.0612,52.0785,52.0526,52.0526,43500.0
2012-01-23 15:40:00,60.5,60.51,60.49,60.5,33700.0,52.0612,52.0699,52.0526,52.0612,33700.0
2012-01-23 15:45:00,60.5,60.55,60.48,60.48,33500.0,52.0612,52.1043,52.044,52.044,33500.0
2012-01-23 15:50:00,60.49,60.53,60.43,60.43,47200.0,52.0526,52.0871,52.001,52.001,47200.0
2012-01-23 15:55:00,60.43,60.47,60.39,60.4,65700.0,52.001,52.0354,51.9666,51.9752,65700.0
2012-01-24 09:30:00,60.28,61.39,60.28,61.29,111200.0,51.8719,52.8271,51.8719,52.7411,111200.0
2012-01-24 09:35:00,61.28,61.31,60.96,60.97,64300.0,52.7325,52.7583,52.4571,52.4657,64300.0
2012-01-24 09:40:00,60.97,60.97,60.8,60.86,46900.0,52.4657,52.4657,52.3194,52.371,46900.0
2012-01-24 09:45:00,60.87,60.9,60.62,60.62,60600.0,52.3796,52.4055,52.1645,52.1645,60600.0
2012-01-24 09:50:00,60.62,60.7,60.53,60.61,58200.0,52.1645,52.2334,52.0871,52.1559,58200.0
2012-01-24 09:55:00,60.61,60.75,60.6,60.68,43500.0,52.1559,52.2764,52.1473,52.2161,43500.0
2012-01-24 10:00:00,60.67,60.84,60.62,60.73,60000.0,52.2075,52.3538,52.1645,52.2592,60000.0
2012-01-24 10:05:00,60.73,60.77,60.6,60.61,34000.0,52.2592,52.2936,52.1473,52.1559,34000.0
2012-01-24 10:10:00,60.61,60.71,60.59,60.62,21400.0,52.1559,52.242,52.1387,52.1645,21400.0
2012-01-24 10:15:00,60.63,60.67,60.61,60.62,24700.0,52.1731,52.2075,52.1559,52.1645,24700.0
2012-01-24 10:20:00,60.62,60.69,60.6,60.68,23500.0,52.1645,52.2247,52.1473,52.2161,23500.0
2012-01-24 10:25:00,60.68,60.68,60.48,60.48,16100.0,52.2161,52.2161,52.044,52.044,16100.0
2012-01-24 10:30:00,60.49,60.6,60.44,60.59,16000.0,52.0526,52.1473,52.0096,52.1387,16000.0
2012-01-24 10:35:00,60.6,60.64,60.54,60.55,26300.0,52.1473,52.1817,52.0957,52.1043,26300.0
2012-01-24 10:40:00,60.55,60.58,60.43,60.43,27100.0,52.1043,52.1301,52.001,52.001,27100.0
2012-01-24 10:45:00,60.43,60.56,60.43,60.48,30100.0,52.001,52.1129,52.001,52.044,30100.0
2012-01-24 10:50:00,60.48,60.53,60.42,60.47,28900.0,52.044,52.0871,51.9924,52.0354,28900.0
2012-01-24 10:55:00,60.46,60.57,60.44,60.54,27700.0,52.0268,52.1215,52.0096,52.0957,27700.0
2012-01-24 11:00:00,60.55,60.62,60.54,60.54,22400.0,52.1043,52.1645,52.0957,52.0957,22400.0
2012-01-24 11:05:00,60.53,60.64,60.52,60.64,22400.0,52.0871,52.1817,52.0785,52.1817,22400.0
2012-01-24 11:10:00,60.64,60.77,60.64,60.76,20100.0,52.1817,52.2936,52.1817,52.285,20100.0
2012-01-24 11:15:00,60.77,60.81,60.69,60.78,39700.0,52.2936,52.328,52.2247,52.3022,39700.0
2012-01-24 11:20:00,60.78,60.79,60.74,60.74,18200.0,52.3022,52.3108,52.2678,52.2678,18200.0
2012-01-24 11:25:00,60.75,60.75,60.66,60.67,18100.0,52.2764,52.2764,52.1989,52.2075,18100.0
2012-01-24 11:30:00,60.65,60.66,60.6,60.63,17400.0,52.1903,52.1989,52.1473,52.1731,17400.0
2012-01-24 11:35:00,60.63,60.65,60.6,60.63,13000.0,52.1731,52.1903,52.1473,52.1731,13000.0
2012-01-24 11:40:00,60.63,60.67,60.6,60.67,9600.0,52.1731,52.2075,52.1473,52.2075,9600.0
2012-01-24 11:45:00,60.67,60.75,60.66,60.75,14700.0,52.2075,52.2764,52.1989,52.2764,14700.0
2012-01-24 11:50:00,60.75,60.76,60.7,60.75,14400.0,52.2764,52.285,52.2334,52.2764,14400.0
2012-01-24 11:55:00,60.73,60.75,60.58,60.67,130400.0,52.2592,52.2764,52.1301,52.2075,130400.0
2012-01-24 12:00:00,60.67,60.71,60.66,60.7,23900.0,52.2075,52.242,52.1989,52.2334,23900.0
2012-01-24 12:05:00,60.7,60.78,60.7,60.74,13000.0,52.2334,52.3022,52.2334,52.2678,13000.0
2012-01-24 12:10:00,60.74,60.76,60.67,60.69,38600.0,52.2678,52.285,52.2075,52.2247,38600.0
2012-01-24 12:15:00,60.69,60.74,60.68,60.73,22900.0,52.2247,52.2678,52.2161,52.2592,22900.0
2012-01-24 12:20:00,60.73,60.76,60.72,60.76,24500.0,52.2592,52.285,52.2506,52.285,24500.0
2012-01-24 12:25:00,60.75,60.78,60.75,60.76,19500.0,52.2764,52.3022,52.2764,52.285,19500.0
2012-01-24 12:30:00,60.77,60.77,60.7,60.71,22800.0,52.2936,52.2936,52.2334,52.242,22800.0
2012-01-24 12:35:00,60.71,60.72,60.7,60.7,10300.0,52.242,52.2506,52.2334,52.2334,10300.0
2012-01-24 12:40:00,60.7,60.75,60.7,60.75,17400.0,52.2334,52.2764,52.2334,52.2764,17400.0
2012-01-24 12:45:00,60.75,60.77,60.74,60.75,29700.0,52.2764,52.2936,52.2678,52.2764,29700.0
2012-01-24 12:50:00,60.75,60.76,60.74,60.76,9100.0,52.2764,52.285,52.2678,52.285,9100.0
2012-01-24 12:55:00,60.76,60.8,60.76,60.77,7800.0,52.285,52.3194,52.285,52.2936,7800.0
2012-01-24 13:00:00,60.77,60.77,60.73,60.74,19000.0,52.2936,52.2936,52.2592,52.2678,19000.0
2012-01-24 13:05:00,60.74,60.79,60.74,60.78,19300.0,52.2678,52.3108,52.2678,52.3022,19300.0
2012-01-24 13:10:00,60.78,60.78,60.76,60.76,13000.0,52.3022,52.3022,52.285,52.285,13000.0
2012-01-24 13:15:00,60.76,60.77,60.68,60.69,21700.0,52.285,52.2936,52.2161,52.2247,21700.0
2012-01-24 13:20:00,60.69,60.7,60.65,60.7,22000.0,52.2247,52.2334,52.1903,52.2334,22000.0
2012-01-24 13:25:00,60.71,60.72,60.69,60.71,5300.0,52.242,52.2506,52.2247,52.242,5300.0
2012-01-24 13:30:00,60.71,60.73,60.7,60.73,6100.0,52.242,52.2592,52.2334,52.2592,6100.0
2012-01-24 13:35:00,60.73,60.76,60.72,60.76,10000.0,52.2592,52.285,52.2506,52.285,10000.0
2012-01-24 13:40:00,60.75,60.76,60.73,60.74,18900.0,52.2764,52.285,52.2592,52.2678,18900.0
2012-01-24 13:45:00,60.74,60.76,60.73,60.74,13600.0,52.2678,52.285,52.2592,52.2678,13600.0
2012-01-24 13:50:00,60.76,60.76,60.74,60.76,13900.0,52.285,52.285,52.2678,52.285,13900.0
2012-01-24 13:55:00,60.75,60.75,60.74,60.75,3700.0,52.2764,52.2764,52.2678,52.2764,3700.0
2012-01-24 14:00:00,60.75,60.76,60.73,60.74,24100.0,52.2764,52.285,52.2592,52.2678,24100.0
2012-01-24 14:05:00,60.74,60.75,60.74,60.75,3500.0,52.2678,52.2764,52.2678,52.2764,3500.0
2012-01-24 14:10:00,60.75,60.79,60.74,60.79,17000.0,52.2764,52.3108,52.2678,52.3108,17000.0
2012-01-24 14:15:00,60.79,60.89,60.79,60.88,14500.0,52.3108,52.3969,52.3108,52.3882,14500.0
2012-01-24 14:20:00,60.87,60.91,60.83,60.9,13700.0,52.3796,52.4141,52.3452,52.4055,13700.0
2012-01-24 14:25:00,60.9,60.96,60.9,60.95,6100.0,52.4055,52.4571,52.4055,52.4485,6100.0
2012-01-24 14:30:00,60.94,60.94,60.89,60.9,19700.0,52.4399,52.4399,52.3969,52.4055,19700.0
2012-01-24 14:35:00,60.9,60.91,60.87,60.89,16100.0,52.4055,52.4141,52.3796,52.3969,16100.0
2012-01-24 14:40:00,60.89,60.92,60.88,60.9,42200.0,52.3969,52.4227,52.3882,52.4055,42200.0
2012-01-24 14:45:00,60.9,61.0,60.9,60.97,85100.0,52.4055,52.4915,52.4055,52.4657,85100.0
2012-01-24 14:50:00,60.96,60.97,60.88,60.91,15400.0,52.4571,52.4657,52.3882,52.4141,15400.0
2012-01-24 14:55:00,60.91,60.95,60.89,60.94,17000.0,52.4141,52.4485,52.3969,52.4399,17000.0
2012-01-24 15:00:00,60.93,60.95,60.92,60.95,7400.0,52.4313,52.4485,52.4227,52.4485,7400.0
2012-01-24 15:05:00,60.95,61.0,60.95,60.96,33200.0,52.4485,52.4915,52.4485,52.4571,33200.0
2012-01-24 15:10:00,60.97,60.99,60.96,60.98,37600.0,52.4657,52.4829,52.4571,52.4743,37600.0
2012-01-24 15:15:00,60.98,60.99,60.91,60.98,17800.0,52.4743,52.4829,52.4141,52.4743,17800.0
2012-01-24 15:20:00,60.99,61.02,60.98,60.99,19900.0,52.4829,52.5087,52.4743,52.4829,19900.0
2012-01-24 15:25:00,60.99,61.02,60.99,61.02,8700.0,52.4829,52.5087,52.4829,52.5087,8700.0
2012-01-24 15:30:00,61.01,61.03,60.99,61.0,30900.0,52.5001,52.5173,52.4829,52.4915,30900.0
2012-01-24 15:35:00,61.01,61.04,61.0,61.01,70800.0,52.5001,52.5259,52.4915,52.5001,70800.0
2012-01-24 15:40:00,61.0,61.01,60.91,60.92,40000.0,52.4915,52.5001,52.4141,52.4227,40000.0
2012-01-24 15:45:00,60.92,60.99,60.92,60.98,40300.0,52.4227,52.4829,52.4227,52.4743,40300.0
2012-01-24 15:50:00,60.99,61.0,60.92,60.96,42900.0,52.4829,52.4915,52.4227,52.4571,42900.0
2012-01-24 15:55:00,60.96,61.0,60.94,61.0,87800.0,52.4571,52.4915,52.4399,52.4915,87800.0
2012-01-25 09:30:00,60.54,60.64,60.47,60.59,30600.0,52.0957,52.1817,52.0354,52.1387,30600.0
2012-01-25 09:35:00,60.58,60.74,60.5,60.57,16200.0,52.1301,52.2678,52.0612,52.1215,16200.0
2012-01-25 09:40:00,60.57,60.63,60.54,60.58,15400.0,52.1215,52.1731,52.0957,52.1301,15400.0
2012-01-25 09:45:00,60.59,60.68,60.57,60.66,39500.0,52.1387,52.2161,52.1215,52.1989,39500.0
2012-01-25 09:50:00,60.66,60.79,60.63,60.75,20200.0,52.1989,52.3108,52.1731,52.2764,20200.0
2012-01-25 09:55:00,60.75,60.78,60.67,60.77,12000.0,52.2764,52.3022,52.2075,52.2936,12000.0
2012-01-25 10:00:00,60.75,60.84,60.75,60.84,15200.0,52.2764,52.3538,52.2764,52.3538,15200.0
2012-01-25 10:05:00,60.85,60.89,60.84,60.87,25900.0,52.3624,52.3969,52.3538,52.3796,25900.0
2012-01-25 10:10:00,60.87,60.87,60.72,60.76,22000.0,52.3796,52.3796,52.2506,52.285,22000.0
2012-01-25 10:15:00,60.76,60.77,60.76,60.76,8100.0,52.285,52.2936,52.285,52.285,8100.0
2012-01-25 10:20:00,60.77,60.79,60.68,60.7,17400.0,52.2936,52.3108,52.2161,52.2334,17400.0
2012-01-25 10:25:00,60.7,60.71,60.66,60.68,14400.0,52.2334,52.242,52.1989,52.2161,14400.0
2012-01-25 10:30:00,60.67,60.68,60.65,60.67,19200.0,52.2075,52.2161,52.1903,52.2075,19200.0
2012-01-25 10:35:00,60.67,60.71,60.67,60.69,14400.0,52.2075,52.242,52.2075,52.2247,14400.0
2012-01-25 10:40:00,60.7,60.74,60.7,60.74,6500.0,52.2334,52.2678,52.2334,52.2678,6500.0
2012-01-25 10:45:00,60.75,60.79,60.74,60.79,10100.0,52.2764,52.3108,52.2678,52.3108,10100.0
2012-01-25 10:50:00,60.79,60.83,60.77,60.82,12600.0,52.3108,52.3452,52.2936,52.3366,12600.0
2012-01-25 10:55:00,60.82,60.84,60.8,60.8,6200.0,52.3366,52.3538,52.3194,52.3194,6200.0
2012-01-25 11:00:00,60.78,60.85,60.78,60.81,8400.0,52.3022,52.3624,52.3022,52.328,8400.0
2012-01-25 11:05:00,60.79,60.85,60.79,60.82,11000.0,52.3108,52.3624,52.3108,52.3366,11000.0
2012-01-25 11:10:00,60.83,60.87,60.83,60.85,13400.0,52.3452,52.3796,52.3452,52.3624,13400.0
2012-01-25 11:15:00,60.85,60.86,60.85,60.86,8000.0,52.3624,52.371,52.3624,52.371,8000.0
2012-01-25 11:20:00,60.87,60.94,60.87,60.94,6800.0,52.3796,52.4399,52.3796,52.4399,6800.0
2012-01-25 11:25:00,60.94,60.94,60.87,60.87,9900.0,52.4399,52.4399,52.3796,52.3796,9900.0
2012-01-25 11:30:00,60.86,60.86,60.79,60.8,7800.0,52.371,52.371,52.3108,52.3194,7800.0
2012-01-25 11:35:00,60.8,60.81,60.77,60.78,7200.0,52.3194,52.328,52.2936,52.3022,7200.0
2012-01-25 11:40:00,60.79,60.8,60.73,60.73,9500.0,52.3108,52.3194,52.2592,52.2592,9500.0
2012-01-25 11:45:00,60.73,60.73,60.69,60.7,148200.0,52.2592,52.2592,52.2247,52.2334,148200.0
2012-01-25 11:50:00,60.71,60.77,60.71,60.77,6900.0,52.242,52.2936,52.242,52.2936,6900.0
2012-01-25 11:55:00,60.77,60.81,60.74,60.74,18300.0,52.2936,52.328,52.2678,52.2678,18300.0
2012-01-25 12:00:00,60.74,60.75,60.67,60.68,15200.0,52.2678,52.2764,52.2075,52.2161,15200.0
2012-01-25 12:05:00,60.69,60.69,60.56,60.57,15500.0,52.2247,52.2247,52.1129,52.1215,15500.0
2012-01-25 12:10:00,60.57,60.59,60.53,60.58,18800.0,52.1215,52.1387,52.0871,52.1301,18800.0
2012-01-25 12:15:00,60.58,60.61,60.58,60.61,6600.0,52.1301,52.1559,52.1301,52.1559,6600.0
2012-01-25 12:20:00,60.61,60.61,60.52,60.55,19200.0,52.1559,52.1559,52.0785,52.1043,19200.0
2012-01-25 12:25:00,60.56,60.64,60.46,60.55,129100.0,52.1129,52.1817,52.0268,52.1043,129100.0
2012-01-25 12:30:00,60.57,60.7,60.48,60.7,40100.0,52.1215,52.2334,52.044,52.2334,40100.0
2012-01-25 12:35:00,60.72,60.76,60.7,60.72,12500.0,52.2506,52.285,52.2334,52.2506,12500.0
2012-01-25 12:40:00,60.72,60.73,60.63,60.64,15700.0,52.2506,52.2592,52.1731,52.1817,15700.0
2012-01-25 12:45:00,60.64,60.7,60.63,60.68,20400.0,52.1817,52.2334,52.1731,52.2161,20400.0
2012-01-25 12:50:00,60.67,60.75,60.65,60.7,27700.0,52.2075,52.2764,52.1903,52.2334,27700.0
2012-01-25 12:55:00,60.7,60.76,60.65,60.76,20700.0,52.2334,52.285,52.1903,52.285,20700.0
2012-01-25 13:00:00,60.76,60.9,60.75,60.82,18500.0,52.285,52.4055,52.2764,52.3366,18500.0
2012-01-25 13:05:00,60.84,60.96,60.83,60.93,19300.0,52.3538,52.4571,52.3452,52.4313,19300.0
2012-01-25 13:10:00,60.92,60.93,60.84,60.88,18800.0,52.4227,52.4313,52.3538,52.3882,18800.0
2012-01-25 13:15:00,60.88,60.97,60.87,60.95,23400.0,52.3882,52.4657,52.3796,52.4485,23400.0
2012-01-25 13:20:00,60.96,61.0,60.92,60.93,36000.0,52.4571,52.4915,52.4227,52.4313,36000.0
2012-01-25 13:25:00,60.93,61.0,60.93,60.97,26700.0,52.4313,52.4915,52.4313,52.4657,26700.0
2012-01-25 13:30:00,60.97,61.02,60.93,60.99,22100.0,52.4657,52.5087,52.4313,52.4829,22100.0
2012-01-25 13:35:00,61.0,61.01,60.97,60.98,7500.0,52.4915,52.5001,52.4657,52.4743,7500.0
2012-01-25 13:40:00,60.98,61.03,60.95,61.02,20000.0,52.4743,52.5173,52.4485,52.5087,20000.0
2012-01-25 13:45:00,61.01,61.04,60.99,61.0,21500.0,52.5001,52.5259,52.4829,52.4915,21500.0
2012-01-25 13:50:00,61.01,61.01,60.97,60.99,17500.0,52.5001,52.5001,52.4657,52.4829,17500.0
2012-01-25 13:55:00,61.0,61.02,60.97,61.0,19600.0,52.4915,52.5087,52.4657,52.4915,19600.0
2012-01-25 14:00:00,61.01,61.02,60.92,60.97,27100.0,52.5001,52.5087,52.4227,52.4657,27100.0
2012-01-25 14:05:00,60.97,60.99,60.91,60.97,17300.0,52.4657,52.4829,52.4141,52.4657,17300.0
2012-01-25 14:10:00,60.98,60.99,60.89,60.92,19100.0,52.4743,52.4829,52.3969,52.4227,19100.0
2012-01-25 14:15:00,60.92,60.97,60.89,60.96,23100.0,52.4227,52.4657,52.3969,52.4571,23100.0
2012-01-25 14:20:00,60.96,60.98,60.82,60.93,32500.0,52.4571,52.4743,52.3366,52.4313,32500.0
2012-01-25 14:25:00,60.93,60.93,60.83,60.87,18500.0,52.4313,52.4313,52.3452,52.3796,18500.0
2012-01-25 14:30:00,60.87,60.95,60.86,60.91,21900.0,52.3796,52.4485,52.371,52.4141,21900.0
2012-01-25 14:35:00,60.91,60.95,60.86,60.88,21800.0,52.4141,52.4485,52.371,52.3882,21800.0
2012-01-25 14:40:00,60.87,60.91,60.8,60.88,23200.0,52.3796,52.4141,52.3194,52.3882,23200.0
2012-01-25 14:45:00,60.87,60.95,60.87,60.93,17400.0,52.3796,52.4485,52.3796,52.4313,17400.0
2012-01-25 14:50:00,60.92,60.98,60.92,60.98,17700.0,52.4227,52.4743,52.4227,52.4743,17700.0
2012-01-25 14:55:00,61.0,61.01,60.89,60.92,23300.0,52.4915,52.5001,52.3969,52.4227,23300.0
2012-01-25 15:00:00,60.93,61.0,60.92,60.97,32500.0,52.4313,52.4915,52.4227,52.4657,32500.0
2012-01-25 15:05:00,60.96,61.0,60.95,60.97,23500.0,52.4571,52.4915,52.4485,52.4657,23500.0
2012-01-25 15:10:00,60.97,60.99,60.94,60.96,17100.0,52.4657,52.4829,52.4399,52.4571,17100.0
2012-01-25 15:15:00,60.97,61.02,60.95,61.02,22700.0,52.4657,52.5087,52.4485,52.5087,22700.0
2012-01-25 15:20:00,61.03,61.09,61.01,61.02,29500.0,52.5173,52.569,52.5001,52.5087,29500.0
2012-01-25 15:25:00,61.03,61.04,61.0,61.01,37100.0,52.5173,52.5259,52.4915,52.5001,37100.0
2012-01-25 15:30:00,61.02,61.12,61.01,61.1,48600.0,52.5087,52.5948,52.5001,52.5776,48600.0
2012-01-25 15:35:00,61.1,61.1,61.05,61.06,35600.0,52.5776,52.5776,52.5345,52.5431,35600.0
2012-01-25 15:40:00,61.06,61.1,60.99,61.0,88900.0,52.5431,52.5776,52.4829,52.4915,88900.0
2012-01-25 15:45:00,61.0,61.02,60.97,60.99,79400.0,52.4915,52.5087,52.4657,52.4829,79400.0
2012-01-25 15:50:00,60.99,61.02,60.91,60.93,83300.0,52.4829,52.5087,52.4141,52.4313,83300.0
2012-01-25 15:55:00,60.93,60.97,60.9,60.94,108000.0,52.4313,52.4657,52.4055,52.4399,108000.0
2012-01-26 09:30:00,61.25,61.42,61.25,61.37,29400.0,52.7066,52.8529,52.7066,52.8099,29400.0
2012-01-26 09:35:00,61.38,61.4,61.31,61.32,8000.0,52.8185,52.8357,52.7583,52.7669,8000.0
2012-01-26 09:40:00,61.29,61.37,61.27,61.32,10800.0,52.7411,52.8099,52.7238,52.7669,10800.0
2012-01-26 09:45:00,61.31,61.39,61.3,61.33,17500.0,52.7583,52.8271,52.7497,52.7755,17500.0
2012-01-26 09:50:00,61.32,61.39,61.28,61.32,14100.0,52.7669,52.8271,52.7325,52.7669,14100.0
2012-01-26 09:55:00,61.32,61.42,61.29,61.4,16100.0,52.7669,52.8529,52.7411,52.8357,16100.0
2012-01-26 10:00:00,61.4,61.4,61.25,61.31,20800.0,52.8357,52.8357,52.7066,52.7583,20800.0
2012-01-26 10:05:00,61.3,61.31,61.21,61.21,23500.0,52.7497,52.7583,52.6722,52.6722,23500.0
2012-01-26 10:10:00,61.21,61.22,61.12,61.13,22800.0,52.6722,52.6808,52.5948,52.6034,22800.0
2012-01-26 10:15:00,61.13,61.14,61.0,61.0,17500.0,52.6034,52.612,52.4915,52.4915,17500.0
2012-01-26 10:20:00,61.0,61.0,60.88,60.9,29000.0,52.4915,52.4915,52.3882,52.4055,29000.0
2012-01-26 10:25:00,60.91,60.91,60.84,60.9,25300.0,52.4141,52.4141,52.3538,52.4055,25300.0
2012-01-26 10:30:00,60.9,60.91,60.76,60.82,23000.0,52.4055,52.4141,52.285,52.3366,23000.0
2012-01-26 10:35:00,60.83,60.84,60.79,60.81,13300.0,52.3452,52.3538,52.3108,52.328,13300.0
2012-01-26 10:40:00,60.81,60.86,60.81,60.84,19400.0,52.328,52.371,52.328,52.3538,19400.0
2012-01-26 10:45:00,60.84,60.88,60.81,60.82,27700.0,52.3538,52.3882,52.328,52.3366,27700.0
2012-01-26 10:50:00,60.84,60.88,60.83,60.87,16800.0,52.3538,52.3882,52.3452,52.3796,16800.0
2012-01-26 10:55:00,60.87,60.88,60.71,60.72,17000.0,52.3796,52.3882,52.242,52.2506,17000.0
2012-01-26 11:00:00,60.71,60.86,60.7,60.85,26300.0,52.242,52.371,52.2334,52.3624,26300.0
2012-01-26 11:05:00,60.86,60.93,60.85,60.88,31700.0,52.371,52.4313,52.3624,52.3882,31700.0
2012-01-26 11:10:00,60.89,60.91,60.86,60.9,61000.0,52.3969,52.4141,52.371,52.4055,61000.0
2012-01-26 11:15:00,60.89,60.97,60.88,60.95,21200.0,52.3969,52.4657,52.3882,52.4485,21200.0
2012-01-26 11:20:00,60.95,60.97,60.91,60.95,31800.0,52.4485,52.4657,52.4141,52.4485,31800.0
2012-01-26 11:25:00,60.95,60.97,60.94,60.96,25400.0,52.4485,52.4657,52.4399,52.4571,25400.0
2012-01-26 11:30:00,60.95,60.99,60.94,60.98,27700.0,52.4485,52.4829,52.4399,52.4743,27700.0
2012-01-26 11:35:00,60.99,61.01,60.99,61.0,9300.0,52.4829,52.5001,52.4829,52.4915,9300.0
2012-01-26 11:40:00,61.01,61.03,60.95,60.95,21800.0,52.5001,52.5173,52.4485,52.4485,21800.0
2012-01-26 11:45:00,60.95,61.02,60.95,60.99,17400.0,52.4485,52.5087,52.4485,52.4829,17400.0
2012-01-26 11:50:00,60.99,61.03,60.97,60.99,17100.0,52.4829,52.5173,52.4657,52.4829,17100.0
2012-01-26 11:55:00,61.0,61.01,60.92,60.93,13800.0,52.4915,52.5001,52.4227,52.4313,13800.0
2012-01-26 12:00:00,60.93,61.01,60.93,61.0,20400.0,52.4313,52.5001,52.4313,52.4915,20400.0
2012-01-26 12:05:00,61.0,61.02,60.98,60.99,16100.0,52.4915,52.5087,52.4743,52.4829,16100.0
2012-01-26 12:10:00,60.99,61.02,60.99,61.0,26700.0,52.4829,52.5087,52.4829,52.4915,26700.0
2012-01-26 12:15:00,61.0,61.0,60.93,60.93,27100.0,52.4915,52.4915,52.4313,52.4313,27100.0
2012-01-26 12:20:00,60.93,61.0,60.9,60.98,11000.0,52.4313,52.4915,52.4055,52.4743,11000.0
2012-01-26 12:25:00,60.97,61.01,60.93,61.0,22200.0,52.4657,52.5001,52.4313,52.4915,22200.0
2012-01-26 12:30:00,61.0,61.0,60.95,61.0,8100.0,52.4915,52.4915,52.4485,52.4915,8100.0
2012-01-26 12:35:00,61.0,61.01,60.96,60.97,11600.0,52.4915,52.5001,52.4571,52.4657,11600.0
2012-01-26 12:40:00,60.98,61.02,60.96,60.96,14700.0,52.4743,52.5087,52.4571,52.4571,14700.0
2012-01-26 12:45:00,60.95,60.97,60.95,60.96,19500.0,52.4485,52.4657,52.4485,52.4571,19500.0
2012-01-26 12:50:00,60.96,61.03,60.96,60.97,19900.0,52.4571,52.5173,52.4571,52.4657,19900.0
2012-01-26 12:55:00,60.98,60.99,60.95,60.95,9500.0,52.4743,52.4829,52.4485,52.4485,9500.0
2012-01-26 13:00:00,60.96,61.05,60.95,61.05,10400.0,52.4571,52.5345,52.4485,52.5345,10400.0
2012-01-26 13:05:00,61.05,61.07,61.04,61.05,18400.0,52.5345,52.5517,52.5259,52.5345,18400.0
2012-01-26 13:10:00,61.03,61.06,61.02,61.04,18100.0,52.5173,52.5431,52.5087,52.5259,18100.0
2012-01-26 13:15:00,61.05,61.05,61.0,61.01,8700.0,52.5345,52.5345,52.4915,52.5001,8700.0
2012-01-26 13:20:00,61.02,61.05,60.99,61.04,18100.0,52.5087,52.5345,52.4829,52.5259,18100.0
2012-01-26 13:25:00,61.04,61.07,61.03,61.03,15900.0,52.5259,52.5517,52.5173,52.5173,15900.0
2012-01-26 13:30:00,61.03,61.04,60.99,60.99,19000.0,52.5173,52.5259,52.4829,52.4829,19000.0
2012-01-26 13:35:00,61.0,61.0,60.91,60.92,23000.0,52.4915,52.4915,52.4141,52.4227,23000.0
2012-01-26 13:40:00,60.91,60.91,60.85,60.89,11900.0,52.4141,52.4141,52.3624,52.3969,11900.0
2012-01-26 13:45:00,60.89,60.93,60.89,60.89,9600.0,52.3969,52.4313,52.3969,52.3969,9600.0
2012-01-26 13:50:00,60.89,60.98,60.89,60.97,8800.0,52.3969,52.4743,52.3969,52.4657,8800.0
2012-01-26 13:55:00,60.98,61.0,60.95,61.0,16300.0,52.4743,52.4915,52.4485,52.4915,16300.0
2012-01-26 14:00:00,60.99,61.01,60.97,60.99,11300.0,52.4829,52.5001,52.4657,52.4829,11300.0
2012-01-26 14:05:00,60.99,61.01,60.97,61.0,11400.0,52.4829,52.5001,52.4657,52.4915,11400.0
2012-01-26 14:10:00,61.0,61.0,60.98,60.99,9600.0,52.4915,52.4915,52.4743,52.4829,9600.0
2012-01-26 14:15:00,60.99,60.99,60.9,60.96,13900.0,52.4829,52.4829,52.4055,52.4571,13900.0
2012-01-26 14:20:00,60.96,60.96,60.88,60.91,12200.0,52.4571,52.4571,52.3882,52.4141,12200.0
2012-01-26 14:25:00,60.91,60.92,60.85,60.88,26300.0,52.4141,52.4227,52.3624,52.3882,26300.0
2012-01-26 14:30:00,60.89,60.91,60.87,60.91,18300.0,52.3969,52.4141,52.3796,52.4141,18300.0
2012-01-26 14:35:00,60.91,60.91,60.81,60.81,21800.0,52.4141,52.4141,52.328,52.328,21800.0
2012-01-26 14:40:00,60.81,60.83,60.75,60.78,26400.0,52.328,52.3452,52.2764,52.3022,26400.0
2012-01-26 14:45:00,60.78,60.84,60.73,60.8,25800.0,52.3022,52.3538,52.2592,52.3194,25800.0
2012-01-26 14:50:00,60.8,60.82,60.78,60.78,29500.0,52.3194,52.3366,52.3022,52.3022,29500.0
2012-01-26 14:55:00,60.79,60.79,60.7,60.71,23700.0,52.3108,52.3108,52.2334,52.242,23700.0
2012-01-26 15:00:00,60.72,60.72,60.63,60.65,58500.0,52.2506,52.2506,52.1731,52.1903,58500.0
2012-01-26 15:05:00,60.64,60.67,60.63,60.65,26400.0,52.1817,52.2075,52.1731,52.1903,26400.0
2012-01-26 15:10:00,60.65,60.69,60.6,60.67,38800.0,52.1903,52.2247,52.1473,52.2075,38800.0
2012-01-26 15:15:00,60.67,60.74,60.65,60.71,29400.0,52.2075,52.2678,52.1903,52.242,29400.0
2012-01-26 15:20:00,60.71,60.74,60.65,60.69,32300.0,52.242,52.2678,52.1903,52.2247,32300.0
2012-01-26 15:25:00,60.7,60.71,60.57,60.59,60300.0,52.2334,52.242,52.1215,52.1387,60300.0
2012-01-26 15:30:00,60.6,60.62,60.53,60.57,62100.0,52.1473,52.1645,52.0871,52.1215,62100.0
2012-01-26 15:35:00,60.58,60.67,60.57,60.67,45300.0,52.1301,52.2075,52.1215,52.2075,45300.0
2012-01-26 15:40:00,60.69,60.8,60.66,60.79,41500.0,52.2247,52.3194,52.1989,52.3108,41500.0
2012-01-26 15:45:00,60.8,60.86,60.76,60.8,71500.0,52.3194,52.371,52.285,52.3194,71500.0
2012-01-26 15:50:00,60.8,60.8,60.7,60.7,37000.0,52.3194,52.3194,52.2334,52.2334,37000.0
2012-01-26 15:55:00,60.7,60.77,60.68,60.76,110400.0,52.2334,52.2936,52.2161,52.285,110400.0
2012-01-27 09:30:00,60.67,60.79,60.65,60.67,22400.0,52.2075,52.3108,52.1903,52.2075,22400.0
2012-01-27 09:35:00,60.67,60.84,60.67,60.81,14800.0,52.2075,52.3538,52.2075,52.328,14800.0
2012-01-27 09:40:00,60.81,60.81,60.66,60.81,17000.0,52.328,52.328,52.1989,52.328,17000.0
2012-01-27 09:45:00,60.82,60.89,60.77,60.78,29300.0,52.3366,52.3969,52.2936,52.3022,29300.0
2012-01-27 09:50:00,60.78,60.85,60.74,60.8,16500.0,52.3022,52.3624,52.2678,52.3194,16500.0
2012-01-27 09:55:00,60.79,60.79,60.58,60.66,26900.0,52.3108,52.3108,52.1301,52.1989,26900.0
2012-01-27 10:00:00,60.68,60.69,60.53,60.55,24400.0,52.2161,52.2247,52.0871,52.1043,24400.0
2012-01-27 10:05:00,60.54,60.54,60.45,60.47,17700.0,52.0957,52.0957,52.0182,52.0354,17700.0
2012-01-27 10:10:00,60.49,60.54,60.47,60.54,14100.0,52.0526,52.0957,52.0354,52.0957,14100.0
2012-01-27 10:15:00,60.58,60.62,60.49,60.49,15700.0,52.1301,52.1645,52.0526,52.0526,15700.0
2012-01-27 10:20:00,60.49,60.53,60.47,60.52,13400.0,52.0526,52.0871,52.0354,52.0785,13400.0
2012-01-27 10:25:00,60.52,60.61,60.49,60.55,23600.0,52.0785,52.1559,52.0526,52.1043,23600.0
2012-01-27 10:30:00,60.53,60.57,60.49,60.52,20900.0,52.0871,52.1215,52.0526,52.0785,20900.0
2012-01-27 10:35:00,60.52,60.53,60.46,60.49,17600.0,52.0785,52.0871,52.0268,52.0526,17600.0
2012-01-27 10:40:00,60.48,60.49,60.44,60.47,21600.0,52.044,52.0526,52.0096,52.0354,21600.0
2012-01-27 10:45:00,60.47,60.5,60.44,60.49,13500.0,52.0354,52.0612,52.0096,52.0526,13500.0
2012-01-27 10:50:00,60.5,60.5,60.41,60.45,26500.0,52.0612,52.0612,51.9838,52.0182,26500.0
2012-01-27 10:55:00,60.46,60.46,60.39,60.44,29400.0,52.0268,52.0268,51.9666,52.0096,29400.0
2012-01-27 11:00:00,60.45,60.51,60.42,60.47,30100.0,52.0182,52.0699,51.9924,52.0354,30100.0
2012-01-27 11:05:00,60.46,60.54,60.46,60.51,20300.0,52.0268,52.0957,52.0268,52.0699,20300.0
2012-01-27 11:10:00,60.5,60.54,60.5,60.5,13700.0,52.0612,52.0957,52.0612,52.0612,13700.0
2012-01-27 11:15:00,60.51,60.54,60.51,60.54,20400.0,52.0699,52.0957,52.0699,52.0957,20400.0
2012-01-27 11:20:00,60.54,60.57,60.52,60.54,10700.0,52.0957,52.1215,52.0785,52.0957,10700.0
2012-01-27 11:25:00,60.54,60.6,60.54,60.59,9900.0,52.0957,52.1473,52.0957,52.1387,9900.0
2012-01-27 11:30:00,60.6,60.62,60.55,60.55,10200.0,52.1473,52.1645,52.1043,52.1043,10200.0
2012-01-27 11:35:00,60.53,60.53,60.49,60.51,9000.0,52.0871,52.0871,52.0526,52.0699,9000.0
2012-01-27 11:40:00,60.51,60.52,60.44,60.46,15300.0,52.0699,52.0785,52.0096,52.0268,15300.0
2012-01-27 11:45:00,60.47,60.52,60.47,60.5,7900.0,52.0354,52.0785,52.0354,52.0612,7900.0
2012-01-27 11:50:00,60.5,60.52,60.47,60.51,14700.0,52.0612,52.0785,52.0354,52.0699,14700.0
2012-01-27 11:55:00,60.52,60.57,60.52,60.55,10100.0,52.0785,52.1215,52.0785,52.1043,10100.0
2012-01-27 12:00:00,60.55,60.58,60.54,60.55,13200.0,52.1043,52.1301,52.0957,52.1043,13200.0
2012-01-27 12:05:00,60.55,60.58,60.49,60.52,16500.0,52.1043,52.1301,52.0526,52.0785,16500.0
2012-01-27 12:10:00,60.53,60.54,60.49,60.51,8900.0,52.0871,52.0957,52.0526,52.0699,8900.0
2012-01-27 12:15:00,60.53,60.53,60.45,60.53,18800.0,52.0871,52.0871,52.0182,52.0871,18800.0
2012-01-27 12:20:00,60.53,60.57,60.52,60.55,13200.0,52.0871,52.1215,52.0785,52.1043,13200.0
2012-01-27 12:25:00,60.56,60.61,60.56,60.57,8900.0,52.1129,52.1559,52.1129,52.1215,8900.0
2012-01-27 12:30:00,60.56,60.59,60.53,60.58,12600.0,52.1129,52.1387,52.0871,52.1301,12600.0
2012-01-27 12:35:00,60.59,60.6,60.57,60.57,12600.0,52.1387,52.1473,52.1215,52.1215,12600.0
2012-01-27 12:40:00,60.58,60.59,60.58,60.58,5000.0,52.1301,52.1387,52.1301,52.1301,5000.0
2012-01-27 12:45:00,60.58,60.61,60.57,60.6,17200.0,52.1301,52.1559,52.1215,52.1473,17200.0
2012-01-27 12:50:00,60.58,60.59,60.55,60.55,17500.0,52.1301,52.1387,52.1043,52.1043,17500.0
2012-01-27 12:55:00,60.56,60.61,60.51,60.53,19000.0,52.1129,52.1559,52.0699,52.0871,19000.0
2012-01-27 13:00:00,60.53,60.61,60.51,60.6,11800.0,52.0871,52.1559,52.0699,52.1473,11800.0
2012-01-27 13:05:00,60.6,60.62,60.56,60.62,7300.0,52.1473,52.1645,52.1129,52.1645,7300.0
2012-01-27 13:10:00,60.63,60.64,60.57,60.6,11300.0,52.1731,52.1817,52.1215,52.1473,11300.0
2012-01-27 13:15:00,60.61,60.7,60.61,60.64,10400.0,52.1559,52.2334,52.1559,52.1817,10400.0
2012-01-27 13:20:00,60.63,60.67,60.54,60.54,9300.0,52.1731,52.2075,52.0957,52.0957,9300.0
2012-01-27 13:25:00,60.56,60.59,60.54,60.55,7800.0,52.1129,52.1387,52.0957,52.1043,7800.0
2012-01-27 13:30:00,60.54,60.6,60.54,60.6,5100.0,52.0957,52.1473,52.0957,52.1473,5100.0
2012-01-27 13:35:00,60.62,60.7,60.62,60.68,10000.0,52.1645,52.2334,52.1645,52.2161,10000.0
2012-01-27 13:40:00,60.68,60.72,60.68,60.72,9200.0,52.2161,52.2506,52.2161,52.2506,9200.0
2012-01-27 13:45:00,60.72,60.77,60.72,60.75,6800.0,52.2506,52.2936,52.2506,52.2764,6800.0
2012-01-27 13:50:00,60.73,60.76,60.72,60.73,4900.0,52.2592,52.285,52.2506,52.2592,4900.0
2012-01-27 13:55:00,60.73,60.75,60.67,60.75,13300.0,52.2592,52.2764,52.2075,52.2764,13300.0
2012-01-27 14:00:00,60.75,60.78,60.7,60.78,7000.0,52.2764,52.3022,52.2334,52.3022,7000.0
2012-01-27 14:05:00,60.76,60.77,60.71,60.75,7400.0,52.285,52.2936,52.242,52.2764,7400.0
2012-01-27 14:10:00,60.75,60.77,60.7,60.71,36100.0,52.2764,52.2936,52.2334,52.242,36100.0
2012-01-27 14:15:00,60.71,60.72,60.67,60.7,22500.0,52.242,52.2506,52.2075,52.2334,22500.0
2012-01-27 14:20:00,60.69,60.72,60.68,60.71,6700.0,52.2247,52.2506,52.2161,52.242,6700.0
2012-01-27 14:25:00,60.69,60.74,60.68,60.71,13100.0,52.2247,52.2678,52.2161,52.242,13100.0
2012-01-27 14:30:00,60.71,60.74,60.68,60.69,16100.0,52.242,52.2678,52.2161,52.2247,16100.0
2012-01-27 14:35:00,60.69,60.75,60.67,60.75,16300.0,52.2247,52.2764,52.2075,52.2764,16300.0
2012-01-27 14:40:00,60.74,60.74,60.68,60.69,17800.0,52.2678,52.2678,52.2161,52.2247,17800.0
2012-01-27 14:45:00,60.69,60.73,60.66,60.71,15500.0,52.2247,52.2592,52.1989,52.242,15500.0
2012-01-27 14:50:00,60.71,60.72,60.66,60.7,12900.0,52.242,52.2506,52.1989,52.2334,12900.0
2012-01-27 14:55:00,60.71,60.74,60.66,60.7,40800.0,52.242,52.2678,52.1989,52.2334,40800.0
2012-01-27 15:00:00,60.71,60.72,60.67,60.68,20000.0,52.242,52.2506,52.2075,52.2161,20000.0
2012-01-27 15:05:00,60.69,60.7,60.66,60.68,13400.0,52.2247,52.2334,52.1989,52.2161,13400.0
2012-01-27 15:10:00,60.68,60.73,60.66,60.71,32300.0,52.2161,52.2592,52.1989,52.242,32300.0
2012-01-27 15:15:00,60.7,60.72,60.66,60.67,19200.0,52.2334,52.2506,52.1989,52.2075,19200.0
2012-01-27 15:20:00,60.67,60.72,60.67,60.7,28000.0,52.2075,52.2506,52.2075,52.2334,28000.0
2012-01-27 15:25:00,60.7,60.74,60.68,60.69,47500.0,52.2334,52.2678,52.2161,52.2247,47500.0
2012-01-27 15:30:00,60.69,60.72,60.68,60.68,37400.0,52.2247,52.2506,52.2161,52.2161,37400.0
2012-01-27 15:35:00,60.68,60.68,60.65,60.68,22500.0,52.2161,52.2161,52.1903,52.2161,22500.0
2012-01-27 15:40:00,60.68,60.68,60.6,60.61,50900.0,52.2161,52.2161,52.1473,52.1559,50900.0
2012-01-27 15:45:00,60.6,60.62,60.53,60.61,65000.0,52.1473,52.1645,52.0871,52.1559,65000.0
2012-01-27 15:50:00,60.6,60.63,60.56,60.58,76200.0,52.1473,52.1731,52.1129,52.1301,76200.0
2012-01-27 15:55:00,60.57,60.59,60.51,60.55,150000.0,52.1215,52.1387,52.0699,52.1043,150000.0
2012-01-30 09:30:00,59.9,59.92,59.71,59.78,51900.0,51.5449,51.5621,51.3814,51.4417,51900.0
2012-01-30 09:35:00,59.78,59.94,59.74,59.78,19800.0,51.4417,51.5794,51.4073,51.4417,19800.0
2012-01-30 09:40:00,59.78,59.87,59.69,59.87,35200.0,51.4417,51.5191,51.3642,51.5191,35200.0
2012-01-30 09:45:00,59.86,59.94,59.82,59.84,36300.0,51.5105,51.5794,51.4761,51.4933,36300.0
2012-01-30 09:50:00,59.81,59.88,59.71,59.73,51600.0,51.4675,51.5277,51.3814,51.3987,51600.0
2012-01-30 09:55:00,59.74,59.85,59.69,59.82,18700.0,51.4073,51.5019,51.3642,51.4761,18700.0
2012-01-30 10:00:00,59.83,59.89,59.76,59.77,32600.0,51.4847,51.5363,51.4245,51.4331,32600.0
2012-01-30 10:05:00,59.76,59.78,59.69,59.78,34100.0,51.4245,51.4417,51.3642,51.4417,34100.0
2012-01-30 10:10:00,59.77,59.77,59.57,59.57,43500.0,51.4331,51.4331,51.261,51.261,43500.0
2012-01-30 10:15:00,59.58,59.67,59.55,59.61,36900.0,51.2696,51.347,51.2438,51.2954,36900.0
2012-01-30 10:20:00,59.6,59.7,59.57,59.66,27900.0,51.2868,51.3728,51.261,51.3384,27900.0
2012-01-30 10:25:00,59.67,59.68,59.59,59.68,27300.0,51.347,51.3556,51.2782,51.3556,27300.0
2012-01-30 10:30:00,59.67,59.79,59.65,59.77,22100.0,51.347,51.4503,51.3298,51.4331,22100.0
2012-01-30 10:35:00,59.77,59.86,59.77,59.84,23200.0,51.4331,51.5105,51.4331,51.4933,23200.0
2012-01-30 10:40:00,59.84,59.92,59.84,59.91,13200.0,51.4933,51.5621,51.4933,51.5535,13200.0
2012-01-30 10:45:00,59.92,59.95,59.9,59.9,20300.0,51.5621,51.588,51.5449,51.5449,20300.0
2012-01-30 10:50:00,59.92,59.96,59.92,59.95,19000.0,51.5621,51.5966,51.5621,51.588,19000.0
2012-01-30 10:55:00,59.96,59.98,59.95,59.95,12200.0,51.5966,51.6138,51.588,51.588,12200.0
2012-01-30 11:00:00,59.94,60.0,59.91,59.91,33900.0,51.5794,51.631,51.5535,51.5535,33900.0
2012-01-30 11:05:00,59.92,59.92,59.85,59.85,20000.0,51.5621,51.5621,51.5019,51.5019,20000.0
2012-01-30 11:10:00,59.85,59.86,59.8,59.82,19100.0,51.5019,51.5105,51.4589,51.4761,19100.0
2012-01-30 11:15:00,59.82,59.84,59.78,59.84,15700.0,51.4761,51.4933,51.4417,51.4933,15700.0
2012-01-30 11:20:00,59.85,59.92,59.85,59.89,24500.0,51.5019,51.5621,51.5019,51.5363,24500.0
2012-01-30 11:25:00,59.9,59.94,59.87,59.88,15500.0,51.5449,51.5794,51.5191,51.5277,15500.0
2012-01-30 11:30:00,59.86,59.88,59.84,59.88,14100.0,51.5105,51.5277,51.4933,51.5277,14100.0
2012-01-30 11:35:00,59.88,59.93,59.85,59.93,13300.0,51.5277,51.5708,51.5019,51.5708,13300.0
2012-01-30 11:40:00,59.93,59.93,59.84,59.84,12700.0,51.5708,51.5708,51.4933,51.4933,12700.0
2012-01-30 11:45:00,59.85,59.91,59.75,59.76,51400.0,51.5019,51.5535,51.4159,51.4245,51400.0
2012-01-30 11:50:00,59.77,59.81,59.77,59.79,18200.0,51.4331,51.4675,51.4331,51.4503,18200.0
2012-01-30 11:55:00,59.79,59.81,59.78,59.81,11700.0,51.4503,51.4675,51.4417,51.4675,11700.0
2012-01-30 12:00:00,59.81,59.82,59.8,59.8,13000.0,51.4675,51.4761,51.4589,51.4589,13000.0
2012-01-30 12:05:00,59.8,59.87,59.8,59.87,8900.0,51.4589,51.5191,51.4589,51.5191,8900.0
2012-01-30 12:10:00,59.86,59.92,59.86,59.9,16600.0,51.5105,51.5621,51.5105,51.5449,16600.0
2012-01-30 12:15:00,59.91,59.98,59.91,59.96,10000.0,51.5535,51.6138,51.5535,51.5966,10000.0
2012-01-30 12:20:00,59.96,60.0,59.95,59.95,14500.0,51.5966,51.631,51.588,51.588,14500.0
2012-01-30 12:25:00,59.96,60.0,59.95,59.99,12700.0,51.5966,51.631,51.588,51.6224,12700.0
2012-01-30 12:30:00,59.99,60.0,59.98,59.98,24400.0,51.6224,51.631,51.6138,51.6138,24400.0
2012-01-30 12:35:00,59.98,59.99,59.94,59.98,10700.0,51.6138,51.6224,51.5794,51.6138,10700.0
2012-01-30 12:40:00,59.98,60.0,59.95,59.95,17100.0,51.6138,51.631,51.588,51.588,17100.0
2012-01-30 12:45:00,59.94,59.96,59.91,59.95,8600.0,51.5794,51.5966,51.5535,51.588,8600.0
2012-01-30 12:50:00,59.96,60.0,59.96,60.0,8100.0,51.5966,51.631,51.5966,51.631,8100.0
2012-01-30 12:55:00,60.0,60.0,59.97,59.98,12400.0,51.631,51.631,51.6052,51.6138,12400.0
2012-01-30 13:00:00,59.98,59.99,59.96,59.99,10800.0,51.6138,51.6224,51.5966,51.6224,10800.0
2012-01-30 13:05:00,59.99,59.99,59.94,59.95,11500.0,51.6224,51.6224,51.5794,51.588,11500.0
2012-01-30 13:10:00,59.94,59.95,59.9,59.93,14400.0,51.5794,51.588,51.5449,51.5708,14400.0
2012-01-30 13:15:00,59.92,59.92,59.87,59.91,14100.0,51.5621,51.5621,51.5191,51.5535,14100.0
2012-01-30 13:20:00,59.93,60.0,59.93,59.97,9500.0,51.5708,51.631,51.5708,51.6052,9500.0
2012-01-30 13:25:00,59.97,59.97,59.92,59.96,11900.0,51.6052,51.6052,51.5621,51.5966,11900.0
2012-01-30 13:30:00,59.96,60.0,59.93,59.97,18000.0,51.5966,51.631,51.5708,51.6052,18000.0
2012-01-30 13:35:00,59.97,60.01,59.97,59.97,27200.0,51.6052,51.6396,51.6052,51.6052,27200.0
2012-01-30 13:40:00,59.97,60.03,59.97,60.0,21200.0,51.6052,51.6568,51.6052,51.631,21200.0
2012-01-30 13:45:00,60.0,60.07,59.99,60.05,25700.0,51.631,51.6912,51.6224,51.674,25700.0
2012-01-30 13:50:00,60.05,60.08,60.02,60.07,15700.0,51.674,51.6998,51.6482,51.6912,15700.0
2012-01-30 13:55:00,60.07,60.1,60.05,60.07,27200.0,51.6912,51.717,51.674,51.6912,27200.0
2012-01-30 14:00:00,60.06,60.12,60.03,60.05,32100.0,51.6826,51.7343,51.6568,51.674,32100.0
2012-01-30 14:05:00,60.05,60.05,59.98,59.99,26900.0,51.674,51.674,51.6138,51.6224,26900.0
2012-01-30 14:10:00,59.98,60.02,59.97,59.97,47500.0,51.6138,51.6482,51.6052,51.6052,47500.0
2012-01-30 14:15:00,59.98,60.07,59.98,60.07,8700.0,51.6138,51.6912,51.6138,51.6912,8700.0
2012-01-30 14:20:00,60.07,60.13,60.04,60.09,23200.0,51.6912,51.7429,51.6654,51.7084,23200.0
2012-01-30 14:25:00,60.1,60.12,60.1,60.12,7000.0,51.717,51.7343,51.717,51.7343,7000.0
2012-01-30 14:30:00,60.13,60.2,60.12,60.2,12500.0,51.7429,51.8031,51.7343,51.8031,12500.0
2012-01-30 14:35:00,60.19,60.21,60.19,60.2,7100.0,51.7945,51.8117,51.7945,51.8031,7100.0
2012-01-30 14:40:00,60.2,60.25,60.19,60.23,17100.0,51.8031,51.8461,51.7945,51.8289,17100.0
2012-01-30 14:45:00,60.24,60.24,60.15,60.16,17700.0,51.8375,51.8375,51.7601,51.7687,17700.0
2012-01-30 14:50:00,60.15,60.17,60.1,60.15,34200.0,51.7601,51.7773,51.717,51.7601,34200.0
2012-01-30 14:55:00,60.15,60.23,60.15,60.19,50100.0,51.7601,51.8289,51.7601,51.7945,50100.0
2012-01-30 15:00:00,60.19,60.22,60.18,60.22,42000.0,51.7945,51.8203,51.7859,51.8203,42000.0
2012-01-30 15:05:00,60.22,60.26,60.21,60.25,18500.0,51.8203,51.8547,51.8117,51.8461,18500.0
2012-01-30 15:10:00,60.25,60.36,60.25,60.3,21900.0,51.8461,51.9408,51.8461,51.8891,21900.0
2012-01-30 15:15:00,60.3,60.35,60.3,60.34,17100.0,51.8891,51.9322,51.8891,51.9236,17100.0
2012-01-30 15:20:00,60.34,60.34,60.3,60.34,18600.0,51.9236,51.9236,51.8891,51.9236,18600.0
2012-01-30 15:25:00,60.34,60.36,60.32,60.36,18300.0,51.9236,51.9408,51.9064,51.9408,18300.0
2012-01-30 15:30:00,60.36,60.36,60.26,60.27,28800.0,51.9408,51.9408,51.8547,51.8633,28800.0
2012-01-30 15:35:00,60.27,60.3,60.23,60.3,61200.0,51.8633,51.8891,51.8289,51.8891,61200.0
2012-01-30 15:40:00,60.3,60.34,60.28,60.3,63200.0,51.8891,51.9236,51.8719,51.8891,63200.0
2012-01-30 15:45:00,60.3,60.33,60.29,60.32,48800.0,51.8891,51.915,51.8805,51.9064,48800.0
2012-01-30 15:50:00,60.32,60.33,60.26,60.26,121700.0,51.9064,51.915,51.8547,51.8547,121700.0
2012-01-30 15:55:00,60.26,60.29,60.23,60.28,60500.0,51.8547,51.8805,51.8289,51.8719,60500.0
2012-01-31 09:30:00,60.72,60.72,60.6,60.61,25100.0,52.2506,52.2506,52.1473,52.1559,25100.0
2012-01-31 09:35:00,60.62,60.79,60.47,60.79,19300.0,52.1645,52.3108,52.0354,52.3108,19300.0
2012-01-31 09:40:00,60.77,60.79,60.57,60.66,11200.0,52.2936,52.3108,52.1215,52.1989,11200.0
2012-01-31 09:45:00,60.65,60.66,60.54,60.54,20200.0,52.1903,52.1989,52.0957,52.0957,20200.0
2012-01-31 09:50:00,60.55,60.6,60.52,60.53,13300.0,52.1043,52.1473,52.0785,52.0871,13300.0
2012-01-31 09:55:00,60.51,60.65,60.49,60.64,11400.0,52.0699,52.1903,52.0526,52.1817,11400.0
2012-01-31 10:00:00,60.64,60.64,60.47,60.5,25300.0,52.1817,52.1817,52.0354,52.0612,25300.0
2012-01-31 10:05:00,60.5,60.5,60.22,60.22,44800.0,52.0612,52.0612,51.8203,51.8203,44800.0
2012-01-31 10:10:00,60.22,60.32,60.2,60.31,31900.0,51.8203,51.9064,51.8031,51.8978,31900.0
2012-01-31 10:15:00,60.3,60.41,60.28,60.36,13500.0,51.8891,51.9838,51.8719,51.9408,13500.0
2012-01-31 10:20:00,60.36,60.5,60.36,60.49,10600.0,51.9408,52.0612,51.9408,52.0526,10600.0
2012-01-31 10:25:00,60.5,60.51,60.43,60.43,13300.0,52.0612,52.0699,52.001,52.001,13300.0
2012-01-31 10:30:00,60.43,60.46,60.42,60.44,6800.0,52.001,52.0268,51.9924,52.0096,6800.0
2012-01-31 10:35:00,60.44,60.45,60.26,60.28,16600.0,52.0096,52.0182,51.8547,51.8719,16600.0
2012-01-31 10:40:00,60.28,60.35,60.28,60.34,9200.0,51.8719,51.9322,51.8719,51.9236,9200.0
2012-01-31 10:45:00,60.32,60.32,60.24,60.29,12000.0,51.9064,51.9064,51.8375,51.8805,12000.0
2012-01-31 10:50:00,60.29,60.36,60.27,60.31,54100.0,51.8805,51.9408,51.8633,51.8978,54100.0
2012-01-31 10:55:00,60.31,60.33,60.26,60.27,16700.0,51.8978,51.915,51.8547,51.8633,16700.0
2012-01-31 11:00:00,60.27,60.29,60.25,60.26,16500.0,51.8633,51.8805,51.8461,51.8547,16500.0
2012-01-31 11:05:00,60.27,60.28,60.24,60.27,12600.0,51.8633,51.8719,51.8375,51.8633,12600.0
2012-01-31 11:10:00,60.26,60.26,60.06,60.12,20100.0,51.8547,51.8547,51.6826,51.7343,20100.0
2012-01-31 11:15:00,60.13,60.23,60.13,60.14,14600.0,51.7429,51.8289,51.7429,51.7515,14600.0
2012-01-31 11:20:00,60.14,60.28,60.14,60.24,14600.0,51.7515,51.8719,51.7515,51.8375,14600.0
2012-01-31 11:25:00,60.23,60.24,60.18,60.18,7900.0,51.8289,51.8375,51.7859,51.7859,7900.0
2012-01-31 11:30:00,60.18,60.21,60.13,60.18,11300.0,51.7859,51.8117,51.7429,51.7859,11300.0
2012-01-31 11:35:00,60.2,60.28,60.18,60.27,12400.0,51.8031,51.8719,51.7859,51.8633,12400.0
2012-01-31 11:40:00,60.27,60.28,60.22,60.27,10900.0,51.8633,51.8719,51.8203,51.8633,10900.0
2012-01-31 11:45:00,60.27,60.27,60.22,60.23,11900.0,51.8633,51.8633,51.8203,51.8289,11900.0
2012-01-31 11:50:00,60.23,60.27,60.2,60.2,10400.0,51.8289,51.8633,51.8031,51.8031,10400.0
2012-01-31 11:55:00,60.2,60.27,60.18,60.27,13600.0,51.8031,51.8633,51.7859,51.8633,13600.0
2012-01-31 12:00:00,60.26,60.27,60.22,60.26,12400.0,51.8547,51.8633,51.8203,51.8547,12400.0
2012-01-31 12:05:00,60.26,60.27,60.23,60.26,4200.0,51.8547,51.8633,51.8289,51.8547,4200.0
2012-01-31 12:10:00,60.26,60.26,60.22,60.24,6400.0,51.8547,51.8547,51.8203,51.8375,6400.0
2012-01-31 12:15:00,60.24,60.28,60.24,60.27,8800.0,51.8375,51.8719,51.8375,51.8633,8800.0
2012-01-31 12:20:00,60.27,60.28,60.22,60.23,12900.0,51.8633,51.8719,51.8203,51.8289,12900.0
2012-01-31 12:25:00,60.23,60.28,60.22,60.22,13500.0,51.8289,51.8719,51.8203,51.8203,13500.0
2012-01-31 12:30:00,60.23,60.26,60.22,60.25,6400.0,51.8289,51.8547,51.8203,51.8461,6400.0
2012-01-31 12:35:00,60.24,60.28,60.23,60.27,8200.0,51.8375,51.8719,51.8289,51.8633,8200.0
2012-01-31 12:40:00,60.26,60.26,60.2,60.26,10400.0,51.8547,51.8547,51.8031,51.8547,10400.0
2012-01-31 12:45:00,60.26,60.27,60.23,60.26,11100.0,51.8547,51.8633,51.8289,51.8547,11100.0
2012-01-31 12:50:00,60.26,60.34,60.26,60.33,12800.0,51.8547,51.9236,51.8547,51.915,12800.0
2012-01-31 12:55:00,60.33,60.35,60.33,60.35,5500.0,51.915,51.9322,51.915,51.9322,5500.0
2012-01-31 13:00:00,60.34,60.39,60.34,60.39,8000.0,51.9236,51.9666,51.9236,51.9666,8000.0
2012-01-31 13:05:00,60.39,60.43,60.39,60.42,9200.0,51.9666,52.001,51.9666,51.9924,9200.0
2012-01-31 13:10:00,60.41,60.45,60.41,60.44,13200.0,51.9838,52.0182,51.9838,52.0096,13200.0
2012-01-31 13:15:00,60.45,60.49,60.44,60.49,5600.0,52.0182,52.0526,52.0096,52.0526,5600.0
2012-01-31 13:20:00,60.49,60.51,60.49,60.51,4200.0,52.0526,52.0699,52.0526,52.0699,4200.0
2012-01-31 13:25:00,60.51,60.51,60.49,60.51,11000.0,52.0699,52.0699,52.0526,52.0699,11000.0
2012-01-31 13:30:00,60.5,60.5,60.46,60.47,3800.0,52.0612,52.0612,52.0268,52.0354,3800.0
2012-01-31 13:35:00,60.47,60.48,60.43,60.43,8400.0,52.0354,52.044,52.001,52.001,8400.0
2012-01-31 13:40:00,60.43,60.45,60.42,60.45,5500.0,52.001,52.0182,51.9924,52.0182,5500.0
2012-01-31 13:45:00,60.44,60.48,60.44,60.45,11900.0,52.0096,52.044,52.0096,52.0182,11900.0
2012-01-31 13:50:00,60.44,60.45,60.41,60.43,9200.0,52.0096,52.0182,51.9838,52.001,9200.0
2012-01-31 13:55:00,60.43,60.45,60.37,60.39,8700.0,52.001,52.0182,51.9494,51.9666,8700.0
2012-01-31 14:00:00,60.38,60.38,60.34,60.34,10300.0,51.958,51.958,51.9236,51.9236,10300.0
2012-01-31 14:05:00,60.34,60.35,60.34,60.35,4200.0,51.9236,51.9322,51.9236,51.9322,4200.0
2012-01-31 14:10:00,60.35,60.42,60.34,60.41,19300.0,51.9322,51.9924,51.9236,51.9838,19300.0
2012-01-31 14:15:00,60.4,60.44,60.34,60.42,22000.0,51.9752,52.0096,51.9236,51.9924,22000.0
2012-01-31 14:20:00,60.42,60.47,60.42,60.44,13100.0,51.9924,52.0354,51.9924,52.0096,13100.0
2012-01-31 14:25:00,60.44,60.45,60.43,60.44,10200.0,52.0096,52.0182,52.001,52.0096,10200.0
2012-01-31 14:30:00,60.45,60.5,60.43,60.43,41800.0,52.0182,52.0612,52.001,52.001,41800.0
2012-01-31 14:35:00,60.42,60.51,60.41,60.51,9300.0,51.9924,52.0699,51.9838,52.0699,9300.0
2012-01-31 14:40:00,60.5,60.51,60.45,60.45,9700.0,52.0612,52.0699,52.0182,52.0182,9700.0
2012-01-31 14:45:00,60.44,60.46,60.43,60.46,4900.0,52.0096,52.0268,52.001,52.0268,4900.0
2012-01-31 14:50:00,60.46,60.49,60.44,60.46,23100.0,52.0268,52.0526,52.0096,52.0268,23100.0
2012-01-31 14:55:00,60.47,60.5,60.46,60.49,23400.0,52.0354,52.0612,52.0268,52.0526,23400.0
2012-01-31 15:00:00,60.5,60.5,60.43,60.43,12000.0,52.0612,52.0612,52.001,52.001,12000.0
2012-01-31 15:05:00,60.42,60.5,60.42,60.49,21500.0,51.9924,52.0612,51.9924,52.0526,21500.0
2012-01-31 15:10:00,60.5,60.52,60.42,60.48,21000.0,52.0612,52.0785,51.9924,52.044,21000.0
2012-01-31 15:15:00,60.47,60.49,60.45,60.46,11600.0,52.0354,52.0526,52.0182,52.0268,11600.0
2012-01-31 15:20:00,60.47,60.5,60.4,60.41,43400.0,52.0354,52.0612,51.9752,51.9838,43400.0
2012-01-31 15:25:00,60.41,60.46,60.39,60.44,18100.0,51.9838,52.0268,51.9666,52.0096,18100.0
2012-01-31 15:30:00,60.44,60.48,60.37,60.38,22600.0,52.0096,52.044,51.9494,51.958,22600.0
2012-01-31 15:35:00,60.39,60.42,60.35,60.4,16000.0,51.9666,51.9924,51.9322,51.9752,16000.0
2012-01-31 15:40:00,60.41,60.49,60.41,60.41,17800.0,51.9838,52.0526,51.9838,51.9838,17800.0
2012-01-31 15:45:00,60.42,60.47,60.41,60.41,29800.0,51.9924,52.0354,51.9838,51.9838,29800.0
2012-01-31 15:50:00,60.4,60.45,60.37,60.43,39500.0,51.9752,52.0182,51.9494,52.001,39500.0
2012-01-31 15:55:00,60.42,60.52,60.41,60.43,88400.0,51.9924,52.0785,51.9838,52.001,88400.0
2012-02-01 09:30:00,60.92,61.16,60.76,61.14,24600.0,52.4227,52.6292,52.285,52.612,24600.0
2012-02-01 09:35:00,61.15,61.18,61.04,61.13,11500.0,52.6206,52.6464,52.5259,52.6034,11500.0
2012-02-01 09:40:00,61.14,61.14,60.77,60.81,18000.0,52.612,52.612,52.2936,52.328,18000.0
2012-02-01 09:45:00,60.81,60.94,60.8,60.94,14200.0,52.328,52.4399,52.3194,52.4399,14200.0
2012-02-01 09:50:00,60.93,60.97,60.85,60.87,8500.0,52.4313,52.4657,52.3624,52.3796,8500.0
2012-02-01 09:55:00,60.88,60.95,60.87,60.95,9400.0,52.3882,52.4485,52.3796,52.4485,9400.0
2012-02-01 10:00:00,60.95,61.04,60.86,60.97,13200.0,52.4485,52.5259,52.371,52.4657,13200.0
2012-02-01 10:05:00,60.98,61.06,60.97,61.04,21000.0,52.4743,52.5431,52.4657,52.5259,21000.0
2012-02-01 10:10:00,61.06,61.13,61.04,61.13,14300.0,52.5431,52.6034,52.5259,52.6034,14300.0
2012-02-01 10:15:00,61.12,61.15,61.1,61.1,7900.0,52.5948,52.6206,52.5776,52.5776,7900.0
2012-02-01 10:20:00,61.08,61.14,61.06,61.11,14000.0,52.5603,52.612,52.5431,52.5862,14000.0
2012-02-01 10:25:00,61.12,61.14,61.07,61.08,9300.0,52.5948,52.612,52.5517,52.5603,9300.0
2012-02-01 10:30:00,61.08,61.1,61.05,61.05,10400.0,52.5603,52.5776,52.5345,52.5345,10400.0
2012-02-01 10:35:00,61.06,61.11,61.04,61.05,17000.0,52.5431,52.5862,52.5259,52.5345,17000.0
2012-02-01 10:40:00,61.05,61.09,61.0,61.03,15100.0,52.5345,52.569,52.4915,52.5173,15100.0
2012-02-01 10:45:00,61.04,61.11,60.98,61.0,48100.0,52.5259,52.5862,52.4743,52.4915,48100.0
2012-02-01 10:50:00,61.0,61.06,60.96,60.96,29300.0,52.4915,52.5431,52.4571,52.4571,29300.0
2012-02-01 10:55:00,60.95,60.96,60.89,60.92,9700.0,52.4485,52.4571,52.3969,52.4227,9700.0
2012-02-01 11:00:00,60.92,60.93,60.88,60.88,9400.0,52.4227,52.4313,52.3882,52.3882,9400.0
2012-02-01 11:05:00,60.87,60.92,60.87,60.9,8200.0,52.3796,52.4227,52.3796,52.4055,8200.0
2012-02-01 11:10:00,60.91,60.96,60.88,60.96,13900.0,52.4141,52.4571,52.3882,52.4571,13900.0
2012-02-01 11:15:00,60.96,60.96,60.9,60.92,19400.0,52.4571,52.4571,52.4055,52.4227,19400.0
2012-02-01 11:20:00,60.95,61.0,60.89,60.92,37200.0,52.4485,52.4915,52.3969,52.4227,37200.0
2012-02-01 11:25:00,60.93,60.99,60.93,60.99,6700.0,52.4313,52.4829,52.4313,52.4829,6700.0
2012-02-01 11:30:00,61.0,61.0,60.93,60.93,13500.0,52.4915,52.4915,52.4313,52.4313,13500.0
2012-02-01 11:35:00,60.94,60.96,60.91,60.91,8300.0,52.4399,52.4571,52.4141,52.4141,8300.0
2012-02-01 11:40:00,60.9,60.9,60.83,60.85,7000.0,52.4055,52.4055,52.3452,52.3624,7000.0
2012-02-01 11:45:00,60.84,60.87,60.75,60.76,30000.0,52.3538,52.3796,52.2764,52.285,30000.0
2012-02-01 11:50:00,60.77,60.8,60.77,60.79,5000.0,52.2936,52.3194,52.2936,52.3108,5000.0
2012-02-01 11:55:00,60.79,60.8,60.72,60.72,17700.0,52.3108,52.3194,52.2506,52.2506,17700.0
2012-02-01 12:00:00,60.73,60.75,60.69,60.7,16600.0,52.2592,52.2764,52.2247,52.2334,16600.0
2012-02-01 12:05:00,60.7,60.7,60.6,60.6,23400.0,52.2334,52.2334,52.1473,52.1473,23400.0
2012-02-01 12:10:00,60.61,60.61,60.57,60.57,14600.0,52.1559,52.1559,52.1215,52.1215,14600.0
2012-02-01 12:15:00,60.57,60.62,60.56,60.61,17500.0,52.1215,52.1645,52.1129,52.1559,17500.0
2012-02-01 12:20:00,60.61,60.66,60.61,60.65,21500.0,52.1559,52.1989,52.1559,52.1903,21500.0
2012-02-01 12:25:00,60.66,60.69,60.6,60.63,65100.0,52.1989,52.2247,52.1473,52.1731,65100.0
2012-02-01 12:30:00,60.63,60.72,60.63,60.72,15400.0,52.1731,52.2506,52.1731,52.2506,15400.0
2012-02-01 12:35:00,60.72,60.73,60.71,60.72,10600.0,52.2506,52.2592,52.242,52.2506,10600.0
2012-02-01 12:40:00,60.72,60.72,60.66,60.68,17400.0,52.2506,52.2506,52.1989,52.2161,17400.0
2012-02-01 12:45:00,60.68,60.68,60.66,60.66,9500.0,52.2161,52.2161,52.1989,52.1989,9500.0
2012-02-01 12:50:00,60.65,60.65,60.55,60.56,19500.0,52.1903,52.1903,52.1043,52.1129,19500.0
2012-02-01 12:55:00,60.56,60.6,60.56,60.58,15900.0,52.1129,52.1473,52.1129,52.1301,15900.0
2012-02-01 13:00:00,60.59,60.61,60.58,60.61,18100.0,52.1387,52.1559,52.1301,52.1559,18100.0
2012-02-01 13:05:00,60.6,60.67,60.6,60.66,45100.0,52.1473,52.2075,52.1473,52.1989,45100.0
2012-02-01 13:10:00,60.67,60.71,60.66,60.7,21300.0,52.2075,52.242,52.1989,52.2334,21300.0
2012-02-01 13:15:00,60.71,60.71,60.67,60.7,68300.0,52.242,52.242,52.2075,52.2334,68300.0
2012-02-01 13:20:00,60.69,60.7,60.66,60.69,40800.0,52.2247,52.2334,52.1989,52.2247,40800.0
2012-02-01 13:25:00,60.69,60.7,60.61,60.61,26300.0,52.2247,52.2334,52.1559,52.1559,26300.0
2012-02-01 13:30:00,60.61,60.63,60.58,60.62,31200.0,52.1559,52.1731,52.1301,52.1645,31200.0
2012-02-01 13:35:00,60.62,60.69,60.62,60.69,12700.0,52.1645,52.2247,52.1645,52.2247,12700.0
2012-02-01 13:40:00,60.69,60.7,60.58,60.58,17200.0,52.2247,52.2334,52.1301,52.1301,17200.0
2012-02-01 13:45:00,60.57,60.61,60.57,60.57,14400.0,52.1215,52.1559,52.1215,52.1215,14400.0
2012-02-01 13:50:00,60.57,60.62,60.55,60.61,23800.0,52.1215,52.1645,52.1043,52.1559,23800.0
2012-02-01 13:55:00,60.61,60.62,60.58,60.58,25400.0,52.1559,52.1645,52.1301,52.1301,25400.0
2012-02-01 14:00:00,60.59,60.64,60.59,60.62,18900.0,52.1387,52.1817,52.1387,52.1645,18900.0
2012-02-01 14:05:00,60.63,60.69,60.63,60.68,12700.0,52.1731,52.2247,52.1731,52.2161,12700.0
2012-02-01 14:10:00,60.69,60.71,60.69,60.7,10800.0,52.2247,52.242,52.2247,52.2334,10800.0
2012-02-01 14:15:00,60.7,60.71,60.69,60.7,12200.0,52.2334,52.242,52.2247,52.2334,12200.0
2012-02-01 14:20:00,60.69,60.7,60.69,60.69,7800.0,52.2247,52.2334,52.2247,52.2247,7800.0
2012-02-01 14:25:00,60.69,60.7,60.62,60.64,27000.0,52.2247,52.2334,52.1645,52.1817,27000.0
2012-02-01 14:30:00,60.65,60.66,60.59,60.59,15300.0,52.1903,52.1989,52.1387,52.1387,15300.0
2012-02-01 14:35:00,60.59,60.62,60.59,60.62,16600.0,52.1387,52.1645,52.1387,52.1645,16600.0
2012-02-01 14:40:00,60.62,60.67,60.6,60.67,21200.0,52.1645,52.2075,52.1473,52.2075,21200.0
2012-02-01 14:45:00,60.68,60.68,60.6,60.61,14300.0,52.2161,52.2161,52.1473,52.1559,14300.0
2012-02-01 14:50:00,60.61,60.61,60.57,60.61,30400.0,52.1559,52.1559,52.1215,52.1559,30400.0
2012-02-01 14:55:00,60.6,60.6,60.57,60.58,10100.0,52.1473,52.1473,52.1215,52.1301,10100.0
2012-02-01 15:00:00,60.58,60.63,60.58,60.63,18300.0,52.1301,52.1731,52.1301,52.1731,18300.0
2012-02-01 15:05:00,60.63,60.63,60.59,60.59,19200.0,52.1731,52.1731,52.1387,52.1387,19200.0
2012-02-01 15:10:00,60.59,60.65,60.59,60.63,29400.0,52.1387,52.1903,52.1387,52.1731,29400.0
2012-02-01 15:15:00,60.63,60.63,60.56,60.56,19500.0,52.1731,52.1731,52.1129,52.1129,19500.0
2012-02-01 15:20:00,60.57,60.6,60.51,60.51,29100.0,52.1215,52.1473,52.0699,52.0699,29100.0
2012-02-01 15:25:00,60.51,60.55,60.51,60.55,14300.0,52.0699,52.1043,52.0699,52.1043,14300.0
2012-02-01 15:30:00,60.55,60.55,60.47,60.48,22100.0,52.1043,52.1043,52.0354,52.044,22100.0
2012-02-01 15:35:00,60.47,60.57,60.45,60.56,49200.0,52.0354,52.1215,52.0182,52.1129,49200.0
2012-02-01 15:40:00,60.55,60.64,60.55,60.63,62900.0,52.1043,52.1817,52.1043,52.1731,62900.0
2012-02-01 15:45:00,60.62,60.65,60.57,60.61,67200.0,52.1645,52.1903,52.1215,52.1559,67200.0
2012-02-01 15:50:00,60.62,60.67,60.6,60.62,99500.0,52.1645,52.2075,52.1473,52.1645,99500.0
2012-02-01 15:55:00,60.61,60.63,60.55,60.6,104200.0,52.1559,52.1731,52.1043,52.1473,104200.0
2012-02-02 09:30:00,60.75,60.84,60.65,60.7,31500.0,52.2764,52.3538,52.1903,52.2334,31500.0
2012-02-02 09:35:00,60.7,60.71,60.64,60.68,21600.0,52.2334,52.242,52.1817,52.2161,21600.0
2012-02-02 09:40:00,60.69,60.7,60.69,60.7,14800.0,52.2247,52.2334,52.2247,52.2334,14800.0
2012-02-02 09:45:00,60.69,60.71,60.61,60.67,45100.0,52.2247,52.242,52.1559,52.2075,45100.0
2012-02-02 09:50:00,60.65,60.68,60.61,60.68,20700.0,52.1903,52.2161,52.1559,52.2161,20700.0
2012-02-02 09:55:00,60.68,60.71,60.67,60.69,28500.0,52.2161,52.242,52.2075,52.2247,28500.0
2012-02-02 10:00:00,60.7,60.71,60.65,60.66,24200.0,52.2334,52.242,52.1903,52.1989,24200.0
2012-02-02 10:05:00,60.65,60.7,60.62,60.69,38600.0,52.1903,52.2334,52.1645,52.2247,38600.0
2012-02-02 10:10:00,60.69,60.73,60.65,60.65,37100.0,52.2247,52.2592,52.1903,52.1903,37100.0
2012-02-02 10:15:00,60.65,60.66,60.62,60.62,17900.0,52.1903,52.1989,52.1645,52.1645,17900.0
2012-02-02 10:20:00,60.61,60.66,60.6,60.62,20300.0,52.1559,52.1989,52.1473,52.1645,20300.0
2012-02-02 10:25:00,60.63,60.65,60.57,60.57,22200.0,52.1731,52.1903,52.1215,52.1215,22200.0
2012-02-02 10:30:00,60.57,60.62,60.57,60.61,11900.0,52.1215,52.1645,52.1215,52.1559,11900.0
2012-02-02 10:35:00,60.62,60.63,60.59,60.62,11000.0,52.1645,52.1731,52.1387,52.1645,11000.0
2012-02-02 10:40:00,60.63,60.68,60.62,60.64,36300.0,52.1731,52.2161,52.1645,52.1817,36300.0
2012-02-02 10:45:00,60.64,60.7,60.64,60.7,19800.0,52.1817,52.2334,52.1817,52.2334,19800.0
2012-02-02 10:50:00,60.7,60.73,60.64,60.67,25800.0,52.2334,52.2592,52.1817,52.2075,25800.0
2012-02-02 10:55:00,60.67,60.74,60.67,60.73,32700.0,52.2075,52.2678,52.2075,52.2592,32700.0
2012-02-02 11:00:00,60.74,60.8,60.72,60.73,58800.0,52.2678,52.3194,52.2506,52.2592,58800.0
2012-02-02 11:05:00,60.74,60.74,60.68,60.71,12200.0,52.2678,52.2678,52.2161,52.242,12200.0
2012-02-02 11:10:00,60.71,60.71,60.63,60.67,20000.0,52.242,52.242,52.1731,52.2075,20000.0
2012-02-02 11:15:00,60.68,60.68,60.55,60.55,18800.0,52.2161,52.2161,52.1043,52.1043,18800.0
2012-02-02 11:20:00,60.55,60.64,60.55,60.63,14300.0,52.1043,52.1817,52.1043,52.1731,14300.0
2012-02-02 11:25:00,60.63,60.67,60.63,60.66,6700.0,52.1731,52.2075,52.1731,52.1989,6700.0
2012-02-02 11:30:00,60.66,60.69,60.66,60.69,9000.0,52.1989,52.2247,52.1989,52.2247,9000.0
2012-02-02 11:35:00,60.69,60.69,60.65,60.67,20000.0,52.2247,52.2247,52.1903,52.2075,20000.0
2012-02-02 11:40:00,60.67,60.68,60.62,60.64,17500.0,52.2075,52.2161,52.1645,52.1817,17500.0
2012-02-02 11:45:00,60.65,60.7,60.65,60.68,5700.0,52.1903,52.2334,52.1903,52.2161,5700.0
2012-02-02 11:50:00,60.68,60.74,60.68,60.73,16100.0,52.2161,52.2678,52.2161,52.2592,16100.0
2012-02-02 11:55:00,60.74,60.8,60.73,60.8,19300.0,52.2678,52.3194,52.2592,52.3194,19300.0
2012-02-02 12:00:00,60.79,60.8,60.72,60.72,12300.0,52.3108,52.3194,52.2506,52.2506,12300.0
2012-02-02 12:05:00,60.73,60.73,60.68,60.69,12500.0,52.2592,52.2592,52.2161,52.2247,12500.0
2012-02-02 12:10:00,60.68,60.68,60.63,60.63,23000.0,52.2161,52.2161,52.1731,52.1731,23000.0
2012-02-02 12:15:00,60.63,60.67,60.61,60.67,12300.0,52.1731,52.2075,52.1559,52.2075,12300.0
2012-02-02 12:20:00,60.67,60.69,60.65,60.69,16000.0,52.2075,52.2247,52.1903,52.2247,16000.0
2012-02-02 12:25:00,60.7,60.7,60.69,60.69,50400.0,52.2334,52.2334,52.2247,52.2247,50400.0
2012-02-02 12:30:00,60.69,60.7,60.61,60.64,27700.0,52.2247,52.2334,52.1559,52.1817,27700.0
2012-02-02 12:35:00,60.65,60.67,60.63,60.66,18800.0,52.1903,52.2075,52.1731,52.1989,18800.0
2012-02-02 12:40:00,60.66,60.71,60.65,60.69,18000.0,52.1989,52.242,52.1903,52.2247,18000.0
2012-02-02 12:45:00,60.7,60.74,60.7,60.73,14000.0,52.2334,52.2678,52.2334,52.2592,14000.0
2012-02-02 12:50:00,60.73,60.74,60.72,60.73,4900.0,52.2592,52.2678,52.2506,52.2592,4900.0
2012-02-02 12:55:00,60.73,60.76,60.72,60.76,4300.0,52.2592,52.285,52.2506,52.285,4300.0
2012-02-02 13:00:00,60.76,60.77,60.74,60.74,6600.0,52.285,52.2936,52.2678,52.2678,6600.0
2012-02-02 13:05:00,60.74,60.8,60.74,60.8,14800.0,52.2678,52.3194,52.2678,52.3194,14800.0
2012-02-02 13:10:00,60.79,60.82,60.76,60.81,16100.0,52.3108,52.3366,52.285,52.328,16100.0
2012-02-02 13:15:00,60.8,60.85,60.79,60.84,13600.0,52.3194,52.3624,52.3108,52.3538,13600.0
2012-02-02 13:20:00,60.85,60.86,60.83,60.85,15400.0,52.3624,52.371,52.3452,52.3624,15400.0
2012-02-02 13:25:00,60.85,60.86,60.8,60.8,6600.0,52.3624,52.371,52.3194,52.3194,6600.0
2012-02-02 13:30:00,60.8,60.8,60.77,60.79,6200.0,52.3194,52.3194,52.2936,52.3108,6200.0
2012-02-02 13:35:00,60.79,60.79,60.78,60.79,11300.0,52.3108,52.3108,52.3022,52.3108,11300.0
2012-02-02 13:40:00,60.79,60.83,60.78,60.82,14200.0,52.3108,52.3452,52.3022,52.3366,14200.0
2012-02-02 13:45:00,60.84,60.88,60.83,60.88,18900.0,52.3538,52.3882,52.3452,52.3882,18900.0
2012-02-02 13:50:00,60.88,60.88,60.86,60.86,3900.0,52.3882,52.3882,52.371,52.371,3900.0
2012-02-02 13:55:00,60.86,60.87,60.83,60.86,34400.0,52.371,52.3796,52.3452,52.371,34400.0
2012-02-02 14:00:00,60.85,60.88,60.84,60.87,19600.0,52.3624,52.3882,52.3538,52.3796,19600.0
2012-02-02 14:05:00,60.86,60.87,60.83,60.84,12500.0,52.371,52.3796,52.3452,52.3538,12500.0
2012-02-02 14:10:00,60.83,60.83,60.77,60.78,12400.0,52.3452,52.3452,52.2936,52.3022,12400.0
2012-02-02 14:15:00,60.77,60.78,60.71,60.71,12800.0,52.2936,52.3022,52.242,52.242,12800.0
2012-02-02 14:20:00,60.72,60.72,60.65,60.66,19600.0,52.2506,52.2506,52.1903,52.1989,19600.0
2012-02-02 14:25:00,60.66,60.66,60.58,60.58,12500.0,52.1989,52.1989,52.1301,52.1301,12500.0
2012-02-02 14:30:00,60.58,60.58,60.55,60.56,30000.0,52.1301,52.1301,52.1043,52.1129,30000.0
2012-02-02 14:35:00,60.57,60.63,60.56,60.62,12400.0,52.1215,52.1731,52.1129,52.1645,12400.0
2012-02-02 14:40:00,60.62,60.62,60.56,60.58,5400.0,52.1645,52.1645,52.1129,52.1301,5400.0
2012-02-02 14:45:00,60.6,60.61,60.58,60.6,8400.0,52.1473,52.1559,52.1301,52.1473,8400.0
2012-02-02 14:50:00,60.59,60.61,60.57,60.59,10700.0,52.1387,52.1559,52.1215,52.1387,10700.0
2012-02-02 14:55:00,60.59,60.59,60.55,60.57,15400.0,52.1387,52.1387,52.1043,52.1215,15400.0
2012-02-02 15:00:00,60.56,60.57,60.52,60.56,13800.0,52.1129,52.1215,52.0785,52.1129,13800.0
2012-02-02 15:05:00,60.56,60.6,60.55,60.6,14300.0,52.1129,52.1473,52.1043,52.1473,14300.0
2012-02-02 15:10:00,60.61,60.64,60.59,60.62,18900.0,52.1559,52.1817,52.1387,52.1645,18900.0
2012-02-02 15:15:00,60.61,60.62,60.6,60.6,8900.0,52.1559,52.1645,52.1473,52.1473,8900.0
2012-02-02 15:20:00,60.6,60.6,60.53,60.58,21200.0,52.1473,52.1473,52.0871,52.1301,21200.0
2012-02-02 15:25:00,60.58,60.61,60.57,60.59,13200.0,52.1301,52.1559,52.1215,52.1387,13200.0
2012-02-02 15:30:00,60.6,60.61,60.59,60.6,13200.0,52.1473,52.1559,52.1387,52.1473,13200.0
2012-02-02 15:35:00,60.6,60.63,60.6,60.62,14300.0,52.1473,52.1731,52.1473,52.1645,14300.0
2012-02-02 15:40:00,60.62,60.62,60.57,60.58,32100.0,52.1645,52.1645,52.1215,52.1301,32100.0
2012-02-02 15:45:00,60.58,60.58,60.52,60.53,33300.0,52.1301,52.1301,52.0785,52.0871,33300.0
2012-02-02 15:50:00,60.52,60.57,60.51,60.54,40600.0,52.0785,52.1215,52.0699,52.0957,40600.0
2012-02-02 15:55:00,60.54,60.55,60.49,60.49,61700.0,52.0957,52.1043,52.0526,52.0526,61700.0
2012-02-03 09:30:00,61.07,61.32,60.99,61.27,19700.0,52.5517,52.7669,52.4829,52.7238,19700.0
2012-02-03 09:35:00,61.27,61.3,60.86,61.0,60600.0,52.7238,52.7497,52.371,52.4915,60600.0
2012-02-03 09:40:00,61.04,61.14,61.01,61.07,18900.0,52.5259,52.612,52.5001,52.5517,18900.0
2012-02-03 09:45:00,61.07,61.27,61.06,61.27,24400.0,52.5517,52.7238,52.5431,52.7238,24400.0
2012-02-03 09:50:00,61.26,61.29,61.2,61.22,19500.0,52.7152,52.7411,52.6636,52.6808,19500.0
2012-02-03 09:55:00,61.23,61.28,61.12,61.16,15500.0,52.6894,52.7325,52.5948,52.6292,15500.0
2012-02-03 10:00:00,61.16,61.33,61.14,61.21,53600.0,52.6292,52.7755,52.612,52.6722,53600.0
2012-02-03 10:05:00,61.21,61.43,61.21,61.43,22100.0,52.6722,52.8615,52.6722,52.8615,22100.0
2012-02-03 10:10:00,61.43,61.47,61.4,61.42,18300.0,52.8615,52.896,52.8357,52.8529,18300.0
2012-02-03 10:15:00,61.41,61.42,61.33,61.33,23300.0,52.8443,52.8529,52.7755,52.7755,23300.0
2012-02-03 10:20:00,61.33,61.39,61.31,61.36,10100.0,52.7755,52.8271,52.7583,52.8013,10100.0
2012-02-03 10:25:00,61.34,61.34,61.27,61.31,11200.0,52.7841,52.7841,52.7238,52.7583,11200.0
2012-02-03 10:30:00,61.31,61.41,61.31,61.4,18900.0,52.7583,52.8443,52.7583,52.8357,18900.0
2012-02-03 10:35:00,61.4,61.49,61.39,61.47,15500.0,52.8357,52.9132,52.8271,52.896,15500.0
2012-02-03 10:40:00,61.47,61.5,61.46,61.49,27200.0,52.896,52.9218,52.8873,52.9132,27200.0
2012-02-03 10:45:00,61.49,61.5,61.49,61.49,19600.0,52.9132,52.9218,52.9132,52.9132,19600.0
2012-02-03 10:50:00,61.49,61.5,61.49,61.49,7900.0,52.9132,52.9218,52.9132,52.9132,7900.0
2012-02-03 10:55:00,61.5,61.5,61.45,61.45,11500.0,52.9218,52.9218,52.8787,52.8787,11500.0
2012-02-03 11:00:00,61.45,61.48,61.45,61.48,13800.0,52.8787,52.9046,52.8787,52.9046,13800.0
2012-02-03 11:05:00,61.48,61.49,61.47,61.47,12900.0,52.9046,52.9132,52.896,52.896,12900.0
2012-02-03 11:10:00,61.47,61.5,61.47,61.48,14900.0,52.896,52.9218,52.896,52.9046,14900.0
2012-02-03 11:15:00,61.49,61.5,61.48,61.48,17000.0,52.9132,52.9218,52.9046,52.9046,17000.0
2012-02-03 11:20:00,61.48,61.5,61.48,61.49,12000.0,52.9046,52.9218,52.9046,52.9132,12000.0
2012-02-03 11:25:00,61.49,61.49,61.48,61.48,12700.0,52.9132,52.9132,52.9046,52.9046,12700.0
2012-02-03 11:30:00,61.48,61.48,61.47,61.47,4200.0,52.9046,52.9046,52.896,52.896,4200.0
2012-02-03 11:35:00,61.48,61.48,61.47,61.48,4000.0,52.9046,52.9046,52.896,52.9046,4000.0
2012-02-03 11:40:00,61.48,61.49,61.47,61.47,10700.0,52.9046,52.9132,52.896,52.896,10700.0
2012-02-03 11:45:00,61.49,61.49,61.48,61.48,4400.0,52.9132,52.9132,52.9046,52.9046,4400.0
2012-02-03 11:50:00,61.47,61.48,61.44,61.45,13300.0,52.896,52.9046,52.8701,52.8787,13300.0
2012-02-03 11:55:00,61.44,61.46,61.44,61.45,16900.0,52.8701,52.8873,52.8701,52.8787,16900.0
2012-02-03 12:00:00,61.45,61.49,61.44,61.48,10900.0,52.8787,52.9132,52.8701,52.9046,10900.0
2012-02-03 12:05:00,61.49,61.5,61.48,61.49,13000.0,52.9132,52.9218,52.9046,52.9132,13000.0
2012-02-03 12:10:00,61.5,61.5,61.46,61.48,7700.0,52.9218,52.9218,52.8873,52.9046,7700.0
2012-02-03 12:15:00,61.47,61.51,61.47,61.49,88300.0,52.896,52.9304,52.896,52.9132,88300.0
2012-02-03 12:20:00,61.5,61.51,61.48,61.51,11500.0,52.9218,52.9304,52.9046,52.9304,11500.0
2012-02-03 12:25:00,61.52,61.52,61.5,61.51,15600.0,52.939,52.939,52.9218,52.9304,15600.0
2012-02-03 12:30:00,61.51,61.62,61.51,61.62,8600.0,52.9304,53.025,52.9304,53.025,8600.0
2012-02-03 12:35:00,61.61,61.62,61.57,61.57,6300.0,53.0164,53.025,52.982,52.982,6300.0
2012-02-03 12:40:00,61.57,61.64,61.55,61.61,15700.0,52.982,53.0422,52.9648,53.0164,15700.0
2012-02-03 12:45:00,61.61,61.65,61.58,61.59,23300.0,53.0164,53.0508,52.9906,52.9992,23300.0
2012-02-03 12:50:00,61.59,61.63,61.59,61.61,9300.0,52.9992,53.0336,52.9992,53.0164,9300.0
2012-02-03 12:55:00,61.62,61.62,61.55,61.58,7300.0,53.025,53.025,52.9648,52.9906,7300.0
2012-02-03 13:00:00,61.59,61.6,61.55,61.57,5600.0,52.9992,53.0078,52.9648,52.982,5600.0
2012-02-03 13:05:00,61.58,61.59,61.56,61.57,3400.0,52.9906,52.9992,52.9734,52.982,3400.0
2012-02-03 13:10:00,61.56,61.58,61.53,61.57,8700.0,52.9734,52.9906,52.9476,52.982,8700.0
2012-02-03 13:15:00,61.56,61.57,61.54,61.54,4000.0,52.9734,52.982,52.9562,52.9562,4000.0
2012-02-03 13:20:00,61.54,61.57,61.54,61.57,3400.0,52.9562,52.982,52.9562,52.982,3400.0
2012-02-03 13:25:00,61.57,61.59,61.54,61.55,24400.0,52.982,52.9992,52.9562,52.9648,24400.0
2012-02-03 13:30:00,61.54,61.55,61.52,61.55,7300.0,52.9562,52.9648,52.939,52.9648,7300.0
2012-02-03 13:35:00,61.54,61.57,61.54,61.56,4800.0,52.9562,52.982,52.9562,52.9734,4800.0
2012-02-03 13:40:00,61.55,61.56,61.5,61.5,7500.0,52.9648,52.9734,52.9218,52.9218,7500.0
2012-02-03 13:45:00,61.51,61.51,61.5,61.51,6600.0,52.9304,52.9304,52.9218,52.9304,6600.0
2012-02-03 13:50:00,61.52,61.55,61.51,61.54,9600.0,52.939,52.9648,52.9304,52.9562,9600.0
2012-02-03 13:55:00,61.54,61.55,61.53,61.53,6800.0,52.9562,52.9648,52.9476,52.9476,6800.0
2012-02-03 14:00:00,61.54,61.57,61.54,61.54,13300.0,52.9562,52.982,52.9562,52.9562,13300.0
2012-02-03 14:05:00,61.54,61.55,61.52,61.52,8500.0,52.9562,52.9648,52.939,52.939,8500.0
2012-02-03 14:10:00,61.52,61.53,61.49,61.5,13500.0,52.939,52.9476,52.9132,52.9218,13500.0
2012-02-03 14:15:00,61.51,61.59,61.51,61.58,20000.0,52.9304,52.9992,52.9304,52.9906,20000.0
2012-02-03 14:20:00,61.59,61.6,61.56,61.57,8200.0,52.9992,53.0078,52.9734,52.982,8200.0
2012-02-03 14:25:00,61.57,61.58,61.55,61.57,13700.0,52.982,52.9906,52.9648,52.982,13700.0
2012-02-03 14:30:00,61.57,61.6,61.55,61.59,12700.0,52.982,53.0078,52.9648,52.9992,12700.0
2012-02-03 14:35:00,61.59,61.6,61.54,61.54,9100.0,52.9992,53.0078,52.9562,52.9562,9100.0
2012-02-03 14:40:00,61.54,61.57,61.52,61.54,15500.0,52.9562,52.982,52.939,52.9562,15500.0
2012-02-03 14:45:00,61.54,61.55,61.5,61.53,11800.0,52.9562,52.9648,52.9218,52.9476,11800.0
2012-02-03 14:50:00,61.54,61.55,61.53,61.53,9100.0,52.9562,52.9648,52.9476,52.9476,9100.0
2012-02-03 14:55:00,61.53,61.55,61.51,61.53,11600.0,52.9476,52.9648,52.9304,52.9476,11600.0
2012-02-03 15:00:00,61.52,61.53,61.49,61.5,8000.0,52.939,52.9476,52.9132,52.9218,8000.0
2012-02-03 15:05:00,61.5,61.5,61.49,61.49,9200.0,52.9218,52.9218,52.9132,52.9132,9200.0
2012-02-03 15:10:00,61.49,61.5,61.48,61.48,43800.0,52.9132,52.9218,52.9046,52.9046,43800.0
2012-02-03 15:15:00,61.49,61.52,61.49,61.51,12800.0,52.9132,52.939,52.9132,52.9304,12800.0
2012-02-03 15:20:00,61.51,61.52,61.46,61.47,17100.0,52.9304,52.939,52.8873,52.896,17100.0
2012-02-03 15:25:00,61.47,61.51,61.47,61.51,7000.0,52.896,52.9304,52.896,52.9304,7000.0
2012-02-03 15:30:00,61.51,61.52,61.47,61.48,20100.0,52.9304,52.939,52.896,52.9046,20100.0
2012-02-03 15:35:00,61.48,61.48,61.45,61.46,34500.0,52.9046,52.9046,52.8787,52.8873,34500.0
2012-02-03 15:40:00,61.46,61.49,61.45,61.49,16700.0,52.8873,52.9132,52.8787,52.9132,16700.0
2012-02-03 15:45:00,61.49,61.51,61.49,61.5,25100.0,52.9132,52.9304,52.9132,52.9218,25100.0
2012-02-03 15:50:00,61.5,61.52,61.49,61.51,35700.0,52.9218,52.939,52.9132,52.9304,35700.0
2012-02-03 15:55:00,61.51,61.54,61.49,61.5,82200.0,52.9304,52.9562,52.9132,52.9218,82200.0
2012-02-06 09:30:00,61.29,61.58,61.25,61.55,49700.0,52.7411,52.9906,52.7066,52.9648,49700.0
2012-02-06 09:35:00,61.54,61.54,61.37,61.5,21800.0,52.9562,52.9562,52.8099,52.9218,21800.0
2012-02-06 09:40:00,61.5,61.53,61.35,61.43,32300.0,52.9218,52.9476,52.7927,52.8615,32300.0
2012-02-06 09:45:00,61.44,61.53,61.42,61.49,29800.0,52.8701,52.9476,52.8529,52.9132,29800.0
2012-02-06 09:50:00,61.48,61.58,61.48,61.52,18300.0,52.9046,52.9906,52.9046,52.939,18300.0
2012-02-06 09:55:00,61.51,61.54,61.36,61.38,36100.0,52.9304,52.9562,52.8013,52.8185,36100.0
2012-02-06 10:00:00,61.37,61.4,61.35,61.39,18600.0,52.8099,52.8357,52.7927,52.8271,18600.0
2012-02-06 10:05:00,61.41,61.43,61.36,61.4,8900.0,52.8443,52.8615,52.8013,52.8357,8900.0
2012-02-06 10:10:00,61.41,61.43,61.37,61.37,14500.0,52.8443,52.8615,52.8099,52.8099,14500.0
2012-02-06 10:15:00,61.36,61.39,61.29,61.34,37500.0,52.8013,52.8271,52.7411,52.7841,37500.0
2012-02-06 10:20:00,61.35,61.42,61.35,61.42,5000.0,52.7927,52.8529,52.7927,52.8529,5000.0
2012-02-06 10:25:00,61.42,61.42,61.36,61.36,15800.0,52.8529,52.8529,52.8013,52.8013,15800.0
2012-02-06 10:30:00,61.35,61.38,61.34,61.37,10900.0,52.7927,52.8185,52.7841,52.8099,10900.0
2012-02-06 10:35:00,61.38,61.43,61.36,61.37,11300.0,52.8185,52.8615,52.8013,52.8099,11300.0
2012-02-06 10:40:00,61.36,61.42,61.34,61.42,43100.0,52.8013,52.8529,52.7841,52.8529,43100.0
2012-02-06 10:45:00,61.41,61.52,61.41,61.5,8200.0,52.8443,52.939,52.8443,52.9218,8200.0
2012-02-06 10:50:00,61.47,61.52,61.44,61.52,9500.0,52.896,52.939,52.8701,52.939,9500.0
2012-02-06 10:55:00,61.52,61.52,61.44,61.47,5900.0,52.939,52.939,52.8701,52.896,5900.0
2012-02-06 11:00:00,61.46,61.52,61.46,61.48,17000.0,52.8873,52.939,52.8873,52.9046,17000.0
2012-02-06 11:05:00,61.47,61.51,61.44,61.44,9700.0,52.896,52.9304,52.8701,52.8701,9700.0
2012-02-06 11:10:00,61.44,61.46,61.4,61.4,13900.0,52.8701,52.8873,52.8357,52.8357,13900.0
2012-02-06 11:15:00,61.4,61.42,61.39,61.42,8500.0,52.8357,52.8529,52.8271,52.8529,8500.0
2012-02-06 11:20:00,61.42,61.44,61.39,61.44,13500.0,52.8529,52.8701,52.8271,52.8701,13500.0
2012-02-06 11:25:00,61.43,61.44,61.4,61.4,5400.0,52.8615,52.8701,52.8357,52.8357,5400.0
2012-02-06 11:30:00,61.4,61.42,61.4,61.4,7900.0,52.8357,52.8529,52.8357,52.8357,7900.0
2012-02-06 11:35:00,61.39,61.4,61.35,61.35,8400.0,52.8271,52.8357,52.7927,52.7927,8400.0
2012-02-06 11:40:00,61.35,61.36,61.35,61.36,12300.0,52.7927,52.8013,52.7927,52.8013,12300.0
2012-02-06 11:45:00,61.37,61.41,61.37,61.4,12900.0,52.8099,52.8443,52.8099,52.8357,12900.0
2012-02-06 11:50:00,61.4,61.42,61.39,61.41,7000.0,52.8357,52.8529,52.8271,52.8443,7000.0
2012-02-06 11:55:00,61.41,61.46,61.4,61.43,17300.0,52.8443,52.8873,52.8357,52.8615,17300.0
2012-02-06 12:00:00,61.43,61.44,61.4,61.41,7200.0,52.8615,52.8701,52.8357,52.8443,7200.0
2012-02-06 12:05:00,61.41,61.41,61.36,61.38,19400.0,52.8443,52.8443,52.8013,52.8185,19400.0
2012-02-06 12:10:00,61.38,61.39,61.36,61.38,10300.0,52.8185,52.8271,52.8013,52.8185,10300.0
2012-02-06 12:15:00,61.39,61.43,61.39,61.42,1800.0,52.8271,52.8615,52.8271,52.8529,1800.0
2012-02-06 12:20:00,61.43,61.44,61.4,61.4,11100.0,52.8615,52.8701,52.8357,52.8357,11100.0
2012-02-06 12:25:00,61.4,61.41,61.37,61.39,12900.0,52.8357,52.8443,52.8099,52.8271,12900.0
2012-02-06 12:30:00,61.39,61.44,61.36,61.44,7500.0,52.8271,52.8701,52.8013,52.8701,7500.0
2012-02-06 12:35:00,61.44,61.46,61.42,61.42,7100.0,52.8701,52.8873,52.8529,52.8529,7100.0
2012-02-06 12:40:00,61.42,61.43,61.41,61.42,4300.0,52.8529,52.8615,52.8443,52.8529,4300.0
2012-02-06 12:45:00,61.44,61.46,61.43,61.43,3000.0,52.8701,52.8873,52.8615,52.8615,3000.0
2012-02-06 12:50:00,61.44,61.45,61.43,61.44,5200.0,52.8701,52.8787,52.8615,52.8701,5200.0
2012-02-06 12:55:00,61.45,61.52,61.45,61.5,10400.0,52.8787,52.939,52.8787,52.9218,10400.0
2012-02-06 13:00:00,61.5,61.51,61.46,61.46,12000.0,52.9218,52.9304,52.8873,52.8873,12000.0
2012-02-06 13:05:00,61.45,61.45,61.42,61.44,10500.0,52.8787,52.8787,52.8529,52.8701,10500.0
2012-02-06 13:10:00,61.43,61.44,61.39,61.4,12200.0,52.8615,52.8701,52.8271,52.8357,12200.0
2012-02-06 13:15:00,61.4,61.4,61.39,61.4,2500.0,52.8357,52.8357,52.8271,52.8357,2500.0
2012-02-06 13:20:00,61.39,61.4,61.37,61.39,11700.0,52.8271,52.8357,52.8099,52.8271,11700.0
2012-02-06 13:25:00,61.4,61.41,61.37,61.37,7300.0,52.8357,52.8443,52.8099,52.8099,7300.0
2012-02-06 13:30:00,61.38,61.39,61.37,61.38,9600.0,52.8185,52.8271,52.8099,52.8185,9600.0
2012-02-06 13:35:00,61.37,61.37,61.34,61.35,14000.0,52.8099,52.8099,52.7841,52.7927,14000.0
2012-02-06 13:40:00,61.35,61.36,61.33,61.34,9700.0,52.7927,52.8013,52.7755,52.7841,9700.0
2012-02-06 13:45:00,61.34,61.36,61.33,61.36,10900.0,52.7841,52.8013,52.7755,52.8013,10900.0
2012-02-06 13:50:00,61.36,61.38,61.35,61.37,16300.0,52.8013,52.8185,52.7927,52.8099,16300.0
2012-02-06 13:55:00,61.37,61.38,61.36,61.37,7200.0,52.8099,52.8185,52.8013,52.8099,7200.0
2012-02-06 14:00:00,61.37,61.37,61.31,61.32,9600.0,52.8099,52.8099,52.7583,52.7669,9600.0
2012-02-06 14:05:00,61.33,61.33,61.29,61.3,13300.0,52.7755,52.7755,52.7411,52.7497,13300.0
2012-02-06 14:10:00,61.31,61.31,61.3,61.31,3600.0,52.7583,52.7583,52.7497,52.7583,3600.0
2012-02-06 14:15:00,61.3,61.31,61.28,61.28,13500.0,52.7497,52.7583,52.7325,52.7325,13500.0
2012-02-06 14:20:00,61.27,61.28,61.27,61.28,11800.0,52.7238,52.7325,52.7238,52.7325,11800.0
2012-02-06 14:25:00,61.28,61.28,61.27,61.27,2400.0,52.7325,52.7325,52.7238,52.7238,2400.0
2012-02-06 14:30:00,61.27,61.28,61.27,61.27,3500.0,52.7238,52.7325,52.7238,52.7238,3500.0
2012-02-06 14:35:00,61.27,61.3,61.27,61.29,11100.0,52.7238,52.7497,52.7238,52.7411,11100.0
2012-02-06 14:40:00,61.29,61.3,61.25,61.26,12400.0,52.7411,52.7497,52.7066,52.7152,12400.0
2012-02-06 14:45:00,61.25,61.3,61.23,61.3,28300.0,52.7066,52.7497,52.6894,52.7497,28300.0
2012-02-06 14:50:00,61.3,61.33,61.3,61.32,10400.0,52.7497,52.7755,52.7497,52.7669,10400.0
2012-02-06 14:55:00,61.31,61.32,61.29,61.3,10400.0,52.7583,52.7669,52.7411,52.7497,10400.0
2012-02-06 15:00:00,61.31,61.35,61.3,61.35,6400.0,52.7583,52.7927,52.7497,52.7927,6400.0
2012-02-06 15:05:00,61.35,61.37,61.35,61.37,9800.0,52.7927,52.8099,52.7927,52.8099,9800.0
2012-02-06 15:10:00,61.37,61.37,61.31,61.31,20200.0,52.8099,52.8099,52.7583,52.7583,20200.0
2012-02-06 15:15:00,61.31,61.32,61.28,61.3,18500.0,52.7583,52.7669,52.7325,52.7497,18500.0
2012-02-06 15:20:00,61.3,61.31,61.28,61.29,15500.0,52.7497,52.7583,52.7325,52.7411,15500.0
2012-02-06 15:25:00,61.28,61.31,61.26,61.27,22400.0,52.7325,52.7583,52.7152,52.7238,22400.0
2012-02-06 15:30:00,61.26,61.27,61.21,61.22,49300.0,52.7152,52.7238,52.6722,52.6808,49300.0
2012-02-06 15:35:00,61.23,61.24,61.21,61.22,22100.0,52.6894,52.698,52.6722,52.6808,22100.0
2012-02-06 15:40:00,61.22,61.23,61.2,61.22,43400.0,52.6808,52.6894,52.6636,52.6808,43400.0
2012-02-06 15:45:00,61.22,61.26,61.22,61.25,49200.0,52.6808,52.7152,52.6808,52.7066,49200.0
2012-02-06 15:50:00,61.26,61.28,61.22,61.25,42700.0,52.7152,52.7325,52.6808,52.7066,42700.0
2012-02-06 15:55:00,61.24,61.31,61.23,61.28,95800.0,52.698,52.7583,52.6894,52.7325,95800.0
2012-02-07 09:30:00,61.07,61.22,61.07,61.21,13500.0,52.5517,52.6808,52.5517,52.6722,13500.0
2012-02-07 09:35:00,61.23,61.35,61.18,61.18,18100.0,52.6894,52.7927,52.6464,52.6464,18100.0
2012-02-07 09:40:00,61.19,61.32,61.17,61.32,10300.0,52.655,52.7669,52.6378,52.7669,10300.0
2012-02-07 09:45:00,61.31,61.32,61.12,61.16,24800.0,52.7583,52.7669,52.5948,52.6292,24800.0
2012-02-07 09:50:00,61.17,61.25,61.14,61.17,40400.0,52.6378,52.7066,52.612,52.6378,40400.0
2012-02-07 09:55:00,61.18,61.19,61.09,61.19,13600.0,52.6464,52.655,52.569,52.655,13600.0
2012-02-07 10:00:00,61.19,61.24,61.07,61.14,28300.0,52.655,52.698,52.5517,52.612,28300.0
2012-02-07 10:05:00,61.15,61.22,61.1,61.2,17500.0,52.6206,52.6808,52.5776,52.6636,17500.0
2012-02-07 10:10:00,61.21,61.36,61.2,61.36,15400.0,52.6722,52.8013,52.6636,52.8013,15400.0
2012-02-07 10:15:00,61.35,61.48,61.35,61.44,14200.0,52.7927,52.9046,52.7927,52.8701,14200.0
2012-02-07 10:20:00,61.44,61.52,61.42,61.5,17200.0,52.8701,52.939,52.8529,52.9218,17200.0
2012-02-07 10:25:00,61.5,61.51,61.43,61.5,12800.0,52.9218,52.9304,52.8615,52.9218,12800.0
2012-02-07 10:30:00,61.51,61.53,61.41,61.41,13800.0,52.9304,52.9476,52.8443,52.8443,13800.0
2012-02-07 10:35:00,61.42,61.42,61.36,61.37,6000.0,52.8529,52.8529,52.8013,52.8099,6000.0
2012-02-07 10:40:00,61.38,61.47,61.38,61.42,7600.0,52.8185,52.896,52.8185,52.8529,7600.0
2012-02-07 10:45:00,61.43,61.45,61.39,61.42,11000.0,52.8615,52.8787,52.8271,52.8529,11000.0
2012-02-07 10:50:00,61.43,61.5,61.43,61.49,6500.0,52.8615,52.9218,52.8615,52.9132,6500.0
2012-02-07 10:55:00,61.49,61.57,61.48,61.54,20800.0,52.9132,52.982,52.9046,52.9562,20800.0
2012-02-07 11:00:00,61.55,61.6,61.52,61.59,13200.0,52.9648,53.0078,52.939,52.9992,13200.0
2012-02-07 11:05:00,61.59,61.68,61.58,61.64,15000.0,52.9992,53.0767,52.9906,53.0422,15000.0
2012-02-07 11:10:00,61.66,61.66,61.58,61.61,6900.0,53.0594,53.0594,52.9906,53.0164,6900.0
2012-02-07 11:15:00,61.62,61.7,61.61,61.68,8000.0,53.025,53.0939,53.0164,53.0767,8000.0
2012-02-07 11:20:00,61.67,61.72,61.67,61.7,9800.0,53.0681,53.1111,53.0681,53.0939,9800.0
2012-02-07 11:25:00,61.72,61.75,61.72,61.75,12700.0,53.1111,53.1369,53.1111,53.1369,12700.0
2012-02-07 11:30:00,61.76,61.79,61.69,61.72,10700.0,53.1455,53.1713,53.0853,53.1111,10700.0
2012-02-07 11:35:00,61.71,61.73,61.65,61.65,28600.0,53.1025,53.1197,53.0508,53.0508,28600.0
2012-02-07 11:40:00,61.65,61.65,61.59,61.64,11000.0,53.0508,53.0508,52.9992,53.0422,11000.0
2012-02-07 11:45:00,61.63,61.63,61.58,61.58,7500.0,53.0336,53.0336,52.9906,52.9906,7500.0
2012-02-07 11:50:00,61.59,61.62,61.57,61.57,5400.0,52.9992,53.025,52.982,52.982,5400.0
2012-02-07 11:55:00,61.56,61.6,61.55,61.6,4200.0,52.9734,53.0078,52.9648,53.0078,4200.0
2012-02-07 12:00:00,61.59,61.59,61.54,61.57,13900.0,52.9992,52.9992,52.9562,52.982,13900.0
2012-02-07 12:05:00,61.56,61.59,61.56,61.59,1700.0,52.9734,52.9992,52.9734,52.9992,1700.0
2012-02-07 12:10:00,61.59,61.6,61.52,61.53,5000.0,52.9992,53.0078,52.939,52.9476,5000.0
2012-02-07 12:15:00,61.54,61.55,61.51,61.53,8700.0,52.9562,52.9648,52.9304,52.9476,8700.0
2012-02-07 12:20:00,61.52,61.56,61.52,61.53,2500.0,52.939,52.9734,52.939,52.9476,2500.0
2012-02-07 12:25:00,61.52,61.52,61.49,61.51,4600.0,52.939,52.939,52.9132,52.9304,4600.0
2012-02-07 12:30:00,61.51,61.51,61.47,61.47,3300.0,52.9304,52.9304,52.896,52.896,3300.0
2012-02-07 12:35:00,61.48,61.55,61.47,61.55,3300.0,52.9046,52.9648,52.896,52.9648,3300.0
2012-02-07 12:40:00,61.54,61.54,61.54,61.54,2500.0,52.9562,52.9562,52.9562,52.9562,2500.0
2012-02-07 12:45:00,61.54,61.57,61.54,61.57,36600.0,52.9562,52.982,52.9562,52.982,36600.0
2012-02-07 12:50:00,61.56,61.66,61.56,61.63,31300.0,52.9734,53.0594,52.9734,53.0336,31300.0
2012-02-07 12:55:00,61.63,61.68,61.63,61.68,6600.0,53.0336,53.0767,53.0336,53.0767,6600.0
2012-02-07 13:00:00,61.67,61.71,61.66,61.7,15600.0,53.0681,53.1025,53.0594,53.0939,15600.0
2012-02-07 13:05:00,61.71,61.72,61.68,61.69,9300.0,53.1025,53.1111,53.0767,53.0853,9300.0
2012-02-07 13:10:00,61.69,61.7,61.69,61.7,4500.0,53.0853,53.0939,53.0853,53.0939,4500.0
2012-02-07 13:15:00,61.69,61.69,61.62,61.64,19300.0,53.0853,53.0853,53.025,53.0422,19300.0
2012-02-07 13:20:00,61.65,61.71,61.62,61.7,19900.0,53.0508,53.1025,53.025,53.0939,19900.0
2012-02-07 13:25:00,61.71,61.74,61.7,61.73,6100.0,53.1025,53.1283,53.0939,53.1197,6100.0
2012-02-07 13:30:00,61.72,61.74,61.7,61.71,6100.0,53.1111,53.1283,53.0939,53.1025,6100.0
2012-02-07 13:35:00,61.71,61.73,61.7,61.73,2200.0,53.1025,53.1197,53.0939,53.1197,2200.0
2012-02-07 13:40:00,61.72,61.73,61.71,61.72,3500.0,53.1111,53.1197,53.1025,53.1111,3500.0
2012-02-07 13:45:00,61.71,61.76,61.71,61.76,4800.0,53.1025,53.1455,53.1025,53.1455,4800.0
2012-02-07 13:50:00,61.78,61.79,61.75,61.75,8800.0,53.1627,53.1713,53.1369,53.1369,8800.0
2012-02-07 13:55:00,61.75,61.75,61.73,61.73,8700.0,53.1369,53.1369,53.1197,53.1197,8700.0
2012-02-07 14:00:00,61.74,61.75,61.69,61.7,8800.0,53.1283,53.1369,53.0853,53.0939,8800.0
2012-02-07 14:05:00,61.7,61.76,61.7,61.74,8800.0,53.0939,53.1455,53.0939,53.1283,8800.0
2012-02-07 14:10:00,61.74,61.75,61.7,61.71,11800.0,53.1283,53.1369,53.0939,53.1025,11800.0
2012-02-07 14:15:00,61.7,61.71,61.68,61.68,11300.0,53.0939,53.1025,53.0767,53.0767,11300.0
2012-02-07 14:20:00,61.67,61.7,61.67,61.67,6000.0,53.0681,53.0939,53.0681,53.0681,6000.0
2012-02-07 14:25:00,61.67,61.68,61.66,61.66,2300.0,53.0681,53.0767,53.0594,53.0594,2300.0
2012-02-07 14:30:00,61.66,61.69,61.65,61.69,9700.0,53.0594,53.0853,53.0508,53.0853,9700.0
2012-02-07 14:35:00,61.68,61.69,61.67,61.69,2900.0,53.0767,53.0853,53.0681,53.0853,2900.0
2012-02-07 14:40:00,61.68,61.69,61.67,61.67,4600.0,53.0767,53.0853,53.0681,53.0681,4600.0
2012-02-07 14:45:00,61.67,61.68,61.65,61.66,5600.0,53.0681,53.0767,53.0508,53.0594,5600.0
2012-02-07 14:50:00,61.67,61.67,61.64,61.64,15700.0,53.0681,53.0681,53.0422,53.0422,15700.0
2012-02-07 14:55:00,61.63,61.65,61.61,61.63,12400.0,53.0336,53.0508,53.0164,53.0336,12400.0
2012-02-07 15:00:00,61.63,61.69,61.63,61.66,25200.0,53.0336,53.0853,53.0336,53.0594,25200.0
2012-02-07 15:05:00,61.65,61.7,61.65,61.7,4800.0,53.0508,53.0939,53.0508,53.0939,4800.0
2012-02-07 15:10:00,61.7,61.75,61.69,61.72,8900.0,53.0939,53.1369,53.0853,53.1111,8900.0
2012-02-07 15:15:00,61.73,61.77,61.71,61.74,10200.0,53.1197,53.1541,53.1025,53.1283,10200.0
2012-02-07 15:20:00,61.74,61.8,61.72,61.79,11200.0,53.1283,53.1799,53.1111,53.1713,11200.0
2012-02-07 15:25:00,61.78,61.82,61.77,61.82,16400.0,53.1627,53.1971,53.1541,53.1971,16400.0
2012-02-07 15:30:00,61.81,61.82,61.79,61.79,25600.0,53.1885,53.1971,53.1713,53.1713,25600.0
2012-02-07 15:35:00,61.79,61.8,61.71,61.72,29600.0,53.1713,53.1799,53.1025,53.1111,29600.0
2012-02-07 15:40:00,61.71,61.73,61.69,61.72,30000.0,53.1025,53.1197,53.0853,53.1111,30000.0
2012-02-07 15:45:00,61.72,61.76,61.67,61.7,60500.0,53.1111,53.1455,53.0681,53.0939,60500.0
2012-02-07 15:50:00,61.7,61.73,61.66,61.73,53000.0,53.0939,53.1197,53.0594,53.1197,53000.0
2012-02-07 15:55:00,61.73,61.75,61.66,61.68,58300.0,53.1197,53.1369,53.0594,53.0767,58300.0
2012-02-08 09:30:00,61.59,61.83,61.51,61.83,31900.0,52.9992,53.2057,52.9304,53.2057,31900.0
2012-02-08 09:35:00,61.82,61.85,61.55,61.55,19400.0,53.1971,53.2229,52.9648,52.9648,19400.0
2012-02-08 09:40:00,61.57,61.76,61.57,61.76,16300.0,52.982,53.1455,52.982,53.1455,16300.0
2012-02-08 09:45:00,61.77,61.95,61.7,61.94,22700.0,53.1541,53.309,53.0939,53.3004,22700.0
2012-02-08 09:50:00,61.95,61.99,61.91,61.99,23400.0,53.309,53.3434,53.2746,53.3434,23400.0
2012-02-08 09:55:00,61.98,62.1,61.95,62.1,30200.0,53.3348,53.4381,53.309,53.4381,30200.0
2012-02-08 10:00:00,62.1,62.1,62.01,62.03,24300.0,53.4381,53.4381,53.3606,53.3778,24300.0
2012-02-08 10:05:00,62.04,62.08,61.93,61.96,9100.0,53.3864,53.4209,53.2918,53.3176,9100.0
2012-02-08 10:10:00,61.95,62.04,61.92,62.0,14600.0,53.309,53.3864,53.2832,53.352,14600.0
2012-02-08 10:15:00,62.0,62.06,61.98,62.04,12200.0,53.352,53.4037,53.3348,53.3864,12200.0
2012-02-08 10:20:00,62.03,62.03,61.87,61.9,10300.0,53.3778,53.3778,53.2402,53.266,10300.0
2012-02-08 10:25:00,61.9,61.9,61.84,61.86,31800.0,53.266,53.266,53.2143,53.2316,31800.0
2012-02-08 10:30:00,61.86,61.87,61.78,61.81,18000.0,53.2316,53.2402,53.1627,53.1885,18000.0
2012-02-08 10:35:00,61.81,61.83,61.77,61.77,30700.0,53.1885,53.2057,53.1541,53.1541,30700.0
2012-02-08 10:40:00,61.78,61.79,61.72,61.73,8300.0,53.1627,53.1713,53.1111,53.1197,8300.0
2012-02-08 10:45:00,61.73,61.84,61.73,61.77,34700.0,53.1197,53.2143,53.1197,53.1541,34700.0
2012-02-08 10:50:00,61.78,61.89,61.73,61.8,70300.0,53.1627,53.2574,53.1197,53.1799,70300.0
2012-02-08 10:55:00,61.8,61.96,61.8,61.93,58900.0,53.1799,53.3176,53.1799,53.2918,58900.0
2012-02-08 11:00:00,61.92,61.94,61.8,61.8,47700.0,53.2832,53.3004,53.1799,53.1799,47700.0
2012-02-08 11:05:00,61.8,61.8,61.71,61.72,35000.0,53.1799,53.1799,53.1025,53.1111,35000.0
2012-02-08 11:10:00,61.7,61.7,61.63,61.64,9800.0,53.0939,53.0939,53.0336,53.0422,9800.0
2012-02-08 11:15:00,61.65,61.65,61.55,61.57,17000.0,53.0508,53.0508,52.9648,52.982,17000.0
2012-02-08 11:20:00,61.58,61.63,61.56,61.61,19500.0,52.9906,53.0336,52.9734,53.0164,19500.0
2012-02-08 11:25:00,61.6,61.61,61.58,61.58,7000.0,53.0078,53.0164,52.9906,52.9906,7000.0
2012-02-08 11:30:00,61.58,61.59,61.57,61.58,9200.0,52.9906,52.9992,52.982,52.9906,9200.0
2012-02-08 11:35:00,61.57,61.57,61.49,61.51,13900.0,52.982,52.982,52.9132,52.9304,13900.0
2012-02-08 11:40:00,61.51,61.51,61.46,61.47,27700.0,52.9304,52.9304,52.8873,52.896,27700.0
2012-02-08 11:45:00,61.48,61.59,61.47,61.58,17300.0,52.9046,52.9992,52.896,52.9906,17300.0
2012-02-08 11:50:00,61.57,61.6,61.56,61.59,10100.0,52.982,53.0078,52.9734,52.9992,10100.0
2012-02-08 11:55:00,61.6,61.7,61.59,61.69,26900.0,53.0078,53.0939,52.9992,53.0853,26900.0
2012-02-08 12:00:00,61.7,61.72,61.68,61.72,9400.0,53.0939,53.1111,53.0767,53.1111,9400.0
2012-02-08 12:05:00,61.74,61.75,61.73,61.74,6700.0,53.1283,53.1369,53.1197,53.1283,6700.0
2012-02-08 12:10:00,61.73,61.74,61.67,61.68,12400.0,53.1197,53.1283,53.0681,53.0767,12400.0
2012-02-08 12:15:00,61.69,61.69,61.64,61.67,12700.0,53.0853,53.0853,53.0422,53.0681,12700.0
2012-02-08 12:20:00,61.68,61.7,61.62,61.7,17600.0,53.0767,53.0939,53.025,53.0939,17600.0
2012-02-08 12:25:00,61.7,61.71,61.67,61.67,17100.0,53.0939,53.1025,53.0681,53.0681,17100.0
2012-02-08 12:30:00,61.71,61.71,61.66,61.67,6300.0,53.1025,53.1025,53.0594,53.0681,6300.0
2012-02-08 12:35:00,61.67,61.72,61.66,61.71,10500.0,53.0681,53.1111,53.0594,53.1025,10500.0
2012-02-08 12:40:00,61.71,61.73,61.7,61.7,11200.0,53.1025,53.1197,53.0939,53.0939,11200.0
2012-02-08 12:45:00,61.72,61.72,61.68,61.7,10000.0,53.1111,53.1111,53.0767,53.0939,10000.0
2012-02-08 12:50:00,61.7,61.73,61.69,61.72,35300.0,53.0939,53.1197,53.0853,53.1111,35300.0
2012-02-08 12:55:00,61.73,61.83,61.73,61.75,52800.0,53.1197,53.2057,53.1197,53.1369,52800.0
2012-02-08 13:00:00,61.78,61.79,61.73,61.75,24000.0,53.1627,53.1713,53.1197,53.1369,24000.0
2012-02-08 13:05:00,61.74,61.76,61.74,61.75,8700.0,53.1283,53.1455,53.1283,53.1369,8700.0
2012-02-08 13:10:00,61.75,61.75,61.71,61.71,9100.0,53.1369,53.1369,53.1025,53.1025,9100.0
2012-02-08 13:15:00,61.71,61.71,61.65,61.65,18500.0,53.1025,53.1025,53.0508,53.0508,18500.0
2012-02-08 13:20:00,61.65,61.65,61.63,61.64,8100.0,53.0508,53.0508,53.0336,53.0422,8100.0
2012-02-08 13:25:00,61.64,61.68,61.63,61.66,8800.0,53.0422,53.0767,53.0336,53.0594,8800.0
2012-02-08 13:30:00,61.67,61.67,61.66,61.67,9500.0,53.0681,53.0681,53.0594,53.0681,9500.0
2012-02-08 13:35:00,61.66,61.68,61.64,61.67,19000.0,53.0594,53.0767,53.0422,53.0681,19000.0
2012-02-08 13:40:00,61.68,61.69,61.67,61.69,4700.0,53.0767,53.0853,53.0681,53.0853,4700.0
2012-02-08 13:45:00,61.69,61.7,61.69,61.69,900.0,53.0853,53.0939,53.0853,53.0853,900.0
2012-02-08 13:50:00,61.7,61.71,61.69,61.71,5100.0,53.0939,53.1025,53.0853,53.1025,5100.0
2012-02-08 13:55:00,61.71,61.71,61.66,61.66,10200.0,53.1025,53.1025,53.0594,53.0594,10200.0
2012-02-08 14:00:00,61.66,61.66,61.64,61.65,10900.0,53.0594,53.0594,53.0422,53.0508,10900.0
2012-02-08 14:05:00,61.65,61.71,61.64,61.71,19100.0,53.0508,53.1025,53.0422,53.1025,19100.0
2012-02-08 14:10:00,61.7,61.73,61.7,61.71,9300.0,53.0939,53.1197,53.0939,53.1025,9300.0
2012-02-08 14:15:00,61.71,61.72,61.7,61.72,5400.0,53.1025,53.1111,53.0939,53.1111,5400.0
2012-02-08 14:20:00,61.73,61.73,61.68,61.71,10500.0,53.1197,53.1197,53.0767,53.1025,10500.0
2012-02-08 14:25:00,61.71,61.77,61.71,61.73,12600.0,53.1025,53.1541,53.1025,53.1197,12600.0
2012-02-08 14:30:00,61.73,61.75,61.73,61.74,7100.0,53.1197,53.1369,53.1197,53.1283,7100.0
2012-02-08 14:35:00,61.74,61.76,61.73,61.74,9800.0,53.1283,53.1455,53.1197,53.1283,9800.0
2012-02-08 14:40:00,61.74,61.81,61.73,61.81,7700.0,53.1283,53.1885,53.1197,53.1885,7700.0
2012-02-08 14:45:00,61.8,61.86,61.8,61.83,13000.0,53.1799,53.2316,53.1799,53.2057,13000.0
2012-02-08 14:50:00,61.82,61.83,61.78,61.8,18300.0,53.1971,53.2057,53.1627,53.1799,18300.0
2012-02-08 14:55:00,61.8,61.8,61.77,61.77,15200.0,53.1799,53.1799,53.1541,53.1541,15200.0
2012-02-08 15:00:00,61.78,61.78,61.76,61.77,17200.0,53.1627,53.1627,53.1455,53.1541,17200.0
2012-02-08 15:05:00,61.77,61.79,61.76,61.79,16200.0,53.1541,53.1713,53.1455,53.1713,16200.0
2012-02-08 15:10:00,61.78,61.85,61.78,61.81,20000.0,53.1627,53.2229,53.1627,53.1885,20000.0
2012-02-08 15:15:00,61.8,61.82,61.77,61.8,28500.0,53.1799,53.1971,53.1541,53.1799,28500.0
2012-02-08 15:20:00,61.8,61.83,61.79,61.8,17300.0,53.1799,53.2057,53.1713,53.1799,17300.0
2012-02-08 15:25:00,61.8,61.82,61.8,61.82,16900.0,53.1799,53.1971,53.1799,53.1971,16900.0
2012-02-08 15:30:00,61.82,61.83,61.8,61.8,15600.0,53.1971,53.2057,53.1799,53.1799,15600.0
2012-02-08 15:35:00,61.8,61.82,61.79,61.79,32700.0,53.1799,53.1971,53.1713,53.1713,32700.0
2012-02-08 15:40:00,61.8,61.85,61.79,61.85,28400.0,53.1799,53.2229,53.1713,53.2229,28400.0
2012-02-08 15:45:00,61.85,61.87,61.77,61.82,59900.0,53.2229,53.2402,53.1541,53.1971,59900.0
2012-02-08 15:50:00,61.83,61.9,61.82,61.85,58900.0,53.2057,53.266,53.1971,53.2229,58900.0
2012-02-08 15:55:00,61.86,61.87,61.84,61.85,42100.0,53.2316,53.2402,53.2143,53.2229,42100.0
2012-02-09 09:30:00,61.91,61.91,61.47,61.73,49900.0,53.2746,53.2746,52.896,53.1197,49900.0
2012-02-09 09:35:00,61.72,61.78,61.56,61.57,21200.0,53.1111,53.1627,52.9734,52.982,21200.0
2012-02-09 09:40:00,61.56,61.65,61.54,61.65,13500.0,52.9734,53.0508,52.9562,53.0508,13500.0
2012-02-09 09:45:00,61.65,61.68,61.56,61.61,35400.0,53.0508,53.0767,52.9734,53.0164,35400.0
2012-02-09 09:50:00,61.58,61.63,61.54,61.54,18400.0,52.9906,53.0336,52.9562,52.9562,18400.0
2012-02-09 09:55:00,61.55,61.61,61.51,61.54,17700.0,52.9648,53.0164,52.9304,52.9562,17700.0
2012-02-09 10:00:00,61.56,61.62,61.44,61.59,55200.0,52.9734,53.025,52.8701,52.9992,55200.0
2012-02-09 10:05:00,61.6,61.63,61.45,61.46,28100.0,53.0078,53.0336,52.8787,52.8873,28100.0
2012-02-09 10:10:00,61.49,61.52,61.44,61.44,9100.0,52.9132,52.939,52.8701,52.8701,9100.0
2012-02-09 10:15:00,61.44,61.48,61.39,61.39,15000.0,52.8701,52.9046,52.8271,52.8271,15000.0
2012-02-09 10:20:00,61.39,61.39,61.25,61.28,23900.0,52.8271,52.8271,52.7066,52.7325,23900.0
2012-02-09 10:25:00,61.28,61.3,61.18,61.28,22300.0,52.7325,52.7497,52.6464,52.7325,22300.0
2012-02-09 10:30:00,61.28,61.32,61.24,61.25,15200.0,52.7325,52.7669,52.698,52.7066,15200.0
2012-02-09 10:35:00,61.26,61.37,61.21,61.34,14000.0,52.7152,52.8099,52.6722,52.7841,14000.0
2012-02-09 10:40:00,61.34,61.39,61.32,61.36,11200.0,52.7841,52.8271,52.7669,52.8013,11200.0
2012-02-09 10:45:00,61.34,61.43,61.32,61.41,43300.0,52.7841,52.8615,52.7669,52.8443,43300.0
2012-02-09 10:50:00,61.38,61.39,61.34,61.37,11900.0,52.8185,52.8271,52.7841,52.8099,11900.0
2012-02-09 10:55:00,61.37,61.42,61.31,61.36,24100.0,52.8099,52.8529,52.7583,52.8013,24100.0
2012-02-09 11:00:00,61.36,61.38,61.32,61.37,37900.0,52.8013,52.8185,52.7669,52.8099,37900.0
2012-02-09 11:05:00,61.36,61.39,61.34,61.34,7800.0,52.8013,52.8271,52.7841,52.7841,7800.0
2012-02-09 11:10:00,61.34,61.41,61.34,61.4,8900.0,52.7841,52.8443,52.7841,52.8357,8900.0
2012-02-09 11:15:00,61.39,61.43,61.35,61.41,25700.0,52.8271,52.8615,52.7927,52.8443,25700.0
2012-02-09 11:20:00,61.41,61.51,61.41,61.51,9900.0,52.8443,52.9304,52.8443,52.9304,9900.0
2012-02-09 11:25:00,61.51,61.53,61.5,61.52,4600.0,52.9304,52.9476,52.9218,52.939,4600.0
2012-02-09 11:30:00,61.52,61.52,61.44,61.45,17000.0,52.939,52.939,52.8701,52.8787,17000.0
2012-02-09 11:35:00,61.45,61.5,61.44,61.45,12700.0,52.8787,52.9218,52.8701,52.8787,12700.0
2012-02-09 11:40:00,61.44,61.46,61.38,61.43,12000.0,52.8701,52.8873,52.8185,52.8615,12000.0
2012-02-09 11:45:00,61.43,61.53,61.42,61.44,22300.0,52.8615,52.9476,52.8529,52.8701,22300.0
2012-02-09 11:50:00,61.46,61.54,61.41,61.54,30500.0,52.8873,52.9562,52.8443,52.9562,30500.0
2012-02-09 11:55:00,61.53,61.56,61.52,61.56,5500.0,52.9476,52.9734,52.939,52.9734,5500.0
2012-02-09 12:00:00,61.57,61.61,61.55,61.55,9000.0,52.982,53.0164,52.9648,52.9648,9000.0
2012-02-09 12:05:00,61.54,61.59,61.53,61.59,5500.0,52.9562,52.9992,52.9476,52.9992,5500.0
2012-02-09 12:10:00,61.59,61.63,61.59,61.63,9900.0,52.9992,53.0336,52.9992,53.0336,9900.0
2012-02-09 12:15:00,61.63,61.66,61.62,61.66,4500.0,53.0336,53.0594,53.025,53.0594,4500.0
2012-02-09 12:20:00,61.67,61.71,61.64,61.66,16600.0,53.0681,53.1025,53.0422,53.0594,16600.0
2012-02-09 12:25:00,61.67,61.68,61.61,61.65,10400.0,53.0681,53.0767,53.0164,53.0508,10400.0
2012-02-09 12:30:00,61.65,61.65,61.63,61.65,2900.0,53.0508,53.0508,53.0336,53.0508,2900.0
2012-02-09 12:35:00,61.64,61.69,61.64,61.68,8400.0,53.0422,53.0853,53.0422,53.0767,8400.0
2012-02-09 12:40:00,61.69,61.76,61.68,61.7,10400.0,53.0853,53.1455,53.0767,53.0939,10400.0
2012-02-09 12:45:00,61.7,61.74,61.7,61.72,7400.0,53.0939,53.1283,53.0939,53.1111,7400.0
2012-02-09 12:50:00,61.73,61.75,61.71,61.74,4900.0,53.1197,53.1369,53.1025,53.1283,4900.0
2012-02-09 12:55:00,61.74,61.74,61.68,61.72,4900.0,53.1283,53.1283,53.0767,53.1111,4900.0
2012-02-09 13:00:00,61.72,61.74,61.71,61.71,9700.0,53.1111,53.1283,53.1025,53.1025,9700.0
2012-02-09 13:05:00,61.71,61.71,61.68,61.68,7000.0,53.1025,53.1025,53.0767,53.0767,7000.0
2012-02-09 13:10:00,61.68,61.72,61.68,61.7,5600.0,53.0767,53.1111,53.0767,53.0939,5600.0
2012-02-09 13:15:00,61.71,61.73,61.69,61.7,4600.0,53.1025,53.1197,53.0853,53.0939,4600.0
2012-02-09 13:20:00,61.71,61.77,61.71,61.76,8000.0,53.1025,53.1541,53.1025,53.1455,8000.0
2012-02-09 13:25:00,61.76,61.82,61.76,61.82,3600.0,53.1455,53.1971,53.1455,53.1971,3600.0
2012-02-09 13:30:00,61.83,61.83,61.77,61.78,8600.0,53.2057,53.2057,53.1541,53.1627,8600.0
2012-02-09 13:35:00,61.79,61.79,61.77,61.79,7000.0,53.1713,53.1713,53.1541,53.1713,7000.0
2012-02-09 13:40:00,61.79,61.82,61.77,61.77,5100.0,53.1713,53.1971,53.1541,53.1541,5100.0
2012-02-09 13:45:00,61.78,61.81,61.78,61.8,4400.0,53.1627,53.1885,53.1627,53.1799,4400.0
2012-02-09 13:50:00,61.8,61.8,61.76,61.77,7200.0,53.1799,53.1799,53.1455,53.1541,7200.0
2012-02-09 13:55:00,61.79,61.82,61.77,61.77,7100.0,53.1713,53.1971,53.1541,53.1541,7100.0
2012-02-09 14:00:00,61.78,61.79,61.75,61.79,5500.0,53.1627,53.1713,53.1369,53.1713,5500.0
2012-02-09 14:05:00,61.78,61.78,61.72,61.72,4400.0,53.1627,53.1627,53.1111,53.1111,4400.0
2012-02-09 14:10:00,61.72,61.76,61.71,61.73,6100.0,53.1111,53.1455,53.1025,53.1197,6100.0
2012-02-09 14:15:00,61.73,61.73,61.71,61.71,4700.0,53.1197,53.1197,53.1025,53.1025,4700.0
2012-02-09 14:20:00,61.72,61.77,61.72,61.76,8600.0,53.1111,53.1541,53.1111,53.1455,8600.0
2012-02-09 14:25:00,61.74,61.74,61.71,61.72,4500.0,53.1283,53.1283,53.1025,53.1111,4500.0
2012-02-09 14:30:00,61.72,61.72,61.69,61.7,6900.0,53.1111,53.1111,53.0853,53.0939,6900.0
2012-02-09 14:35:00,61.7,61.7,61.66,61.69,10400.0,53.0939,53.0939,53.0594,53.0853,10400.0
2012-02-09 14:40:00,61.7,61.71,61.65,61.69,12000.0,53.0939,53.1025,53.0508,53.0853,12000.0
2012-02-09 14:45:00,61.69,61.69,61.63,61.64,23800.0,53.0853,53.0853,53.0336,53.0422,23800.0
2012-02-09 14:50:00,61.65,61.65,61.59,61.6,7900.0,53.0508,53.0508,52.9992,53.0078,7900.0
2012-02-09 14:55:00,61.61,61.64,61.59,61.59,8900.0,53.0164,53.0422,52.9992,52.9992,8900.0
2012-02-09 15:00:00,61.6,61.63,61.58,61.63,12000.0,53.0078,53.0336,52.9906,53.0336,12000.0
2012-02-09 15:05:00,61.63,61.65,61.61,61.64,10800.0,53.0336,53.0508,53.0164,53.0422,10800.0
2012-02-09 15:10:00,61.65,61.65,61.61,61.62,12500.0,53.0508,53.0508,53.0164,53.025,12500.0
2012-02-09 15:15:00,61.62,61.62,61.58,61.59,8900.0,53.025,53.025,52.9906,52.9992,8900.0
2012-02-09 15:20:00,61.59,61.6,61.58,61.59,10400.0,52.9992,53.0078,52.9906,52.9992,10400.0
2012-02-09 15:25:00,61.6,61.64,61.59,61.63,18100.0,53.0078,53.0422,52.9992,53.0336,18100.0
2012-02-09 15:30:00,61.63,61.63,61.6,61.61,13900.0,53.0336,53.0336,53.0078,53.0164,13900.0
2012-02-09 15:35:00,61.6,61.6,61.57,61.59,13900.0,53.0078,53.0078,52.982,52.9992,13900.0
2012-02-09 15:40:00,61.59,61.6,61.53,61.55,26800.0,52.9992,53.0078,52.9476,52.9648,26800.0
2012-02-09 15:45:00,61.56,61.61,61.56,61.61,24700.0,52.9734,53.0164,52.9734,53.0164,24700.0
2012-02-09 15:50:00,61.6,61.62,61.57,61.6,33100.0,53.0078,53.025,52.982,53.0078,33100.0
2012-02-09 15:55:00,61.61,61.65,61.59,61.65,45600.0,53.0164,53.0508,52.9992,53.0508,45600.0
2012-02-10 09:30:00,60.85,61.32,60.85,61.2,43700.0,52.3624,52.7669,52.3624,52.6636,43700.0
2012-02-10 09:35:00,61.24,61.26,61.04,61.1,22300.0,52.698,52.7152,52.5259,52.5776,22300.0
2012-02-10 09:40:00,61.1,61.18,61.03,61.1,15200.0,52.5776,52.6464,52.5173,52.5776,15200.0
2012-02-10 09:45:00,61.09,61.15,61.03,61.1,20200.0,52.569,52.6206,52.5173,52.5776,20200.0
2012-02-10 09:50:00,61.1,61.12,60.94,60.94,38700.0,52.5776,52.5948,52.4399,52.4399,38700.0
2012-02-10 09:55:00,60.94,60.94,60.82,60.88,22700.0,52.4399,52.4399,52.3366,52.3882,22700.0
2012-02-10 10:00:00,60.87,60.87,60.7,60.75,45700.0,52.3796,52.3796,52.2334,52.2764,45700.0
2012-02-10 10:05:00,60.77,60.8,60.68,60.73,34700.0,52.2936,52.3194,52.2161,52.2592,34700.0
2012-02-10 10:10:00,60.72,60.72,60.58,60.61,41300.0,52.2506,52.2506,52.1301,52.1559,41300.0
2012-02-10 10:15:00,60.6,60.69,60.57,60.69,18200.0,52.1473,52.2247,52.1215,52.2247,18200.0
2012-02-10 10:20:00,60.69,60.73,60.63,60.69,47800.0,52.2247,52.2592,52.1731,52.2247,47800.0
2012-02-10 10:25:00,60.69,60.79,60.69,60.78,16900.0,52.2247,52.3108,52.2247,52.3022,16900.0
2012-02-10 10:30:00,60.78,60.84,60.76,60.79,31800.0,52.3022,52.3538,52.285,52.3108,31800.0
2012-02-10 10:35:00,60.8,60.83,60.7,60.7,21500.0,52.3194,52.3452,52.2334,52.2334,21500.0
2012-02-10 10:40:00,60.7,60.79,60.66,60.72,39200.0,52.2334,52.3108,52.1989,52.2506,39200.0
2012-02-10 10:45:00,60.72,60.94,60.72,60.94,41700.0,52.2506,52.4399,52.2506,52.4399,41700.0
2012-02-10 10:50:00,60.94,61.02,60.94,60.98,34900.0,52.4399,52.5087,52.4399,52.4743,34900.0
2012-02-10 10:55:00,60.98,61.02,60.98,61.0,15600.0,52.4743,52.5087,52.4743,52.4915,15600.0
2012-02-10 11:00:00,61.0,61.03,60.93,60.94,22400.0,52.4915,52.5173,52.4313,52.4399,22400.0
2012-02-10 11:05:00,60.93,60.97,60.9,60.91,28000.0,52.4313,52.4657,52.4055,52.4141,28000.0
2012-02-10 11:10:00,60.92,61.01,60.92,61.0,41000.0,52.4227,52.5001,52.4227,52.4915,41000.0
2012-02-10 11:15:00,61.0,61.07,61.0,61.06,11000.0,52.4915,52.5517,52.4915,52.5431,11000.0
2012-02-10 11:20:00,61.07,61.11,61.05,61.07,17500.0,52.5517,52.5862,52.5345,52.5517,17500.0
2012-02-10 11:25:00,61.07,61.09,61.03,61.04,8000.0,52.5517,52.569,52.5173,52.5259,8000.0
2012-02-10 11:30:00,61.04,61.04,61.0,61.04,7100.0,52.5259,52.5259,52.4915,52.5259,7100.0
2012-02-10 11:35:00,61.05,61.13,61.05,61.12,12400.0,52.5345,52.6034,52.5345,52.5948,12400.0
2012-02-10 11:40:00,61.12,61.13,61.11,61.12,3200.0,52.5948,52.6034,52.5862,52.5948,3200.0
2012-02-10 11:45:00,61.12,61.19,61.12,61.17,10700.0,52.5948,52.655,52.5948,52.6378,10700.0
2012-02-10 11:50:00,61.18,61.28,61.18,61.28,14600.0,52.6464,52.7325,52.6464,52.7325,14600.0
2012-02-10 11:55:00,61.29,61.34,61.18,61.2,23400.0,52.7411,52.7841,52.6464,52.6636,23400.0
2012-02-10 12:00:00,61.19,61.2,61.15,61.17,6000.0,52.655,52.6636,52.6206,52.6378,6000.0
2012-02-10 12:05:00,61.16,61.17,61.1,61.11,13800.0,52.6292,52.6378,52.5776,52.5862,13800.0
2012-02-10 12:10:00,61.11,61.13,61.11,61.12,7400.0,52.5862,52.6034,52.5862,52.5948,7400.0
2012-02-10 12:15:00,61.13,61.14,61.12,61.13,9000.0,52.6034,52.612,52.5948,52.6034,9000.0
2012-02-10 12:20:00,61.13,61.14,61.1,61.1,18500.0,52.6034,52.612,52.5776,52.5776,18500.0
2012-02-10 12:25:00,61.1,61.11,61.1,61.1,7600.0,52.5776,52.5862,52.5776,52.5776,7600.0
2012-02-10 12:30:00,61.1,61.11,61.03,61.03,15000.0,52.5776,52.5862,52.5173,52.5173,15000.0
2012-02-10 12:35:00,61.05,61.1,61.05,61.1,19300.0,52.5345,52.5776,52.5345,52.5776,19300.0
2012-02-10 12:40:00,61.09,61.16,61.09,61.16,9600.0,52.569,52.6292,52.569,52.6292,9600.0
2012-02-10 12:45:00,61.16,61.18,61.15,61.18,7200.0,52.6292,52.6464,52.6206,52.6464,7200.0
2012-02-10 12:50:00,61.16,61.2,61.16,61.19,8500.0,52.6292,52.6636,52.6292,52.655,8500.0
2012-02-10 12:55:00,61.2,61.2,61.19,61.2,8000.0,52.6636,52.6636,52.655,52.6636,8000.0
2012-02-10 13:00:00,61.19,61.19,61.14,61.14,10100.0,52.655,52.655,52.612,52.612,10100.0
2012-02-10 13:05:00,61.14,61.16,61.13,61.13,8300.0,52.612,52.6292,52.6034,52.6034,8300.0
2012-02-10 13:10:00,61.14,61.14,61.09,61.09,6800.0,52.612,52.612,52.569,52.569,6800.0
2012-02-10 13:15:00,61.09,61.09,61.02,61.02,9100.0,52.569,52.569,52.5087,52.5087,9100.0
2012-02-10 13:20:00,61.02,61.04,61.02,61.03,8300.0,52.5087,52.5259,52.5087,52.5173,8300.0
2012-02-10 13:25:00,61.03,61.04,61.01,61.01,8000.0,52.5173,52.5259,52.5001,52.5001,8000.0
2012-02-10 13:30:00,61.02,61.02,60.99,61.0,8100.0,52.5087,52.5087,52.4829,52.4915,8100.0
2012-02-10 13:35:00,61.0,61.0,60.95,60.99,18000.0,52.4915,52.4915,52.4485,52.4829,18000.0
2012-02-10 13:40:00,60.98,60.99,60.97,60.97,11200.0,52.4743,52.4829,52.4657,52.4657,11200.0
2012-02-10 13:45:00,60.97,61.0,60.97,60.97,9700.0,52.4657,52.4915,52.4657,52.4657,9700.0
2012-02-10 13:50:00,60.97,60.98,60.94,60.98,8800.0,52.4657,52.4743,52.4399,52.4743,8800.0
2012-02-10 13:55:00,60.98,60.99,60.96,60.96,7700.0,52.4743,52.4829,52.4571,52.4571,7700.0
2012-02-10 14:00:00,60.95,60.97,60.89,60.97,20900.0,52.4485,52.4657,52.3969,52.4657,20900.0
2012-02-10 14:05:00,60.97,60.98,60.94,60.94,9300.0,52.4657,52.4743,52.4399,52.4399,9300.0
2012-02-10 14:10:00,60.94,60.98,60.94,60.98,7300.0,52.4399,52.4743,52.4399,52.4743,7300.0
2012-02-10 14:15:00,60.97,61.01,60.96,61.01,13600.0,52.4657,52.5001,52.4571,52.5001,13600.0
2012-02-10 14:20:00,61.02,61.08,61.01,61.04,20600.0,52.5087,52.5603,52.5001,52.5259,20600.0
2012-02-10 14:25:00,61.05,61.07,61.03,61.03,11000.0,52.5345,52.5517,52.5173,52.5173,11000.0
2012-02-10 14:30:00,61.03,61.07,61.0,61.07,11800.0,52.5173,52.5517,52.4915,52.5517,11800.0
2012-02-10 14:35:00,61.08,61.13,61.05,61.05,21900.0,52.5603,52.6034,52.5345,52.5345,21900.0
2012-02-10 14:40:00,61.06,61.06,61.03,61.03,11200.0,52.5431,52.5431,52.5173,52.5173,11200.0
2012-02-10 14:45:00,61.03,61.05,61.0,61.01,15300.0,52.5173,52.5345,52.4915,52.5001,15300.0
2012-02-10 14:50:00,61.02,61.03,60.99,61.0,13600.0,52.5087,52.5173,52.4829,52.4915,13600.0
2012-02-10 14:55:00,61.0,61.01,60.98,61.0,9500.0,52.4915,52.5001,52.4743,52.4915,9500.0
2012-02-10 15:00:00,61.0,61.01,60.94,60.94,16100.0,52.4915,52.5001,52.4399,52.4399,16100.0
2012-02-10 15:05:00,60.94,60.97,60.91,60.97,14000.0,52.4399,52.4657,52.4141,52.4657,14000.0
2012-02-10 15:10:00,60.97,60.97,60.93,60.96,11600.0,52.4657,52.4657,52.4313,52.4571,11600.0
2012-02-10 15:15:00,60.96,60.99,60.94,60.97,15000.0,52.4571,52.4829,52.4399,52.4657,15000.0
2012-02-10 15:20:00,60.96,61.02,60.96,61.0,12000.0,52.4571,52.5087,52.4571,52.4915,12000.0
2012-02-10 15:25:00,61.01,61.02,61.0,61.02,17600.0,52.5001,52.5087,52.4915,52.5087,17600.0
2012-02-10 15:30:00,61.01,61.02,60.96,61.02,26700.0,52.5001,52.5087,52.4571,52.5087,26700.0
2012-02-10 15:35:00,61.01,61.03,60.99,61.02,24100.0,52.5001,52.5173,52.4829,52.5087,24100.0
2012-02-10 15:40:00,61.02,61.09,61.02,61.07,35300.0,52.5087,52.569,52.5087,52.5517,35300.0
2012-02-10 15:45:00,61.08,61.16,61.07,61.11,56600.0,52.5603,52.6292,52.5517,52.5862,56600.0
2012-02-10 15:50:00,61.12,61.13,61.11,61.13,39400.0,52.5948,52.6034,52.5862,52.6034,39400.0
2012-02-10 15:55:00,61.13,61.2,61.13,61.19,96000.0,52.6034,52.6636,52.6034,52.655,96000.0
2012-02-13 09:30:00,61.59,61.71,61.24,61.26,37200.0,52.9992,53.1025,52.698,52.7152,37200.0
2012-02-13 09:35:00,61.25,61.26,60.81,61.0,62500.0,52.7066,52.7152,52.328,52.4915,62500.0
2012-02-13 09:40:00,60.96,61.13,60.9,61.06,23200.0,52.4571,52.6034,52.4055,52.5431,23200.0
2012-02-13 09:45:00,61.04,61.11,61.0,61.1,26200.0,52.5259,52.5862,52.4915,52.5776,26200.0
2012-02-13 09:50:00,61.11,61.14,61.02,61.1,16900.0,52.5862,52.612,52.5087,52.5776,16900.0
2012-02-13 09:55:00,61.1,61.23,61.1,61.2,9400.0,52.5776,52.6894,52.5776,52.6636,9400.0
2012-02-13 10:00:00,61.21,61.32,61.2,61.32,9600.0,52.6722,52.7669,52.6636,52.7669,9600.0
2012-02-13 10:05:00,61.31,61.43,61.31,61.43,17500.0,52.7583,52.8615,52.7583,52.8615,17500.0
2012-02-13 10:10:00,61.42,61.42,61.29,61.32,23500.0,52.8529,52.8529,52.7411,52.7669,23500.0
2012-02-13 10:15:00,61.32,61.32,61.24,61.25,33900.0,52.7669,52.7669,52.698,52.7066,33900.0
2012-02-13 10:20:00,61.24,61.29,61.19,61.26,30800.0,52.698,52.7411,52.655,52.7152,30800.0
2012-02-13 10:25:00,61.26,61.35,61.24,61.33,11900.0,52.7152,52.7927,52.698,52.7755,11900.0
2012-02-13 10:30:00,61.32,61.32,61.23,61.25,18800.0,52.7669,52.7669,52.6894,52.7066,18800.0
2012-02-13 10:35:00,61.24,61.28,61.22,61.22,11400.0,52.698,52.7325,52.6808,52.6808,11400.0
2012-02-13 10:40:00,61.23,61.29,61.22,61.28,15200.0,52.6894,52.7411,52.6808,52.7325,15200.0
2012-02-13 10:45:00,61.28,61.33,61.22,61.27,14600.0,52.7325,52.7755,52.6808,52.7238,14600.0
2012-02-13 10:50:00,61.26,61.35,61.24,61.35,14200.0,52.7152,52.7927,52.698,52.7927,14200.0
2012-02-13 10:55:00,61.34,61.41,61.31,61.38,13800.0,52.7841,52.8443,52.7583,52.8185,13800.0
2012-02-13 11:00:00,61.38,61.42,61.36,61.41,6900.0,52.8185,52.8529,52.8013,52.8443,6900.0
2012-02-13 11:05:00,61.43,61.46,61.39,61.43,14200.0,52.8615,52.8873,52.8271,52.8615,14200.0
2012-02-13 11:10:00,61.42,61.47,61.37,61.43,15400.0,52.8529,52.896,52.8099,52.8615,15400.0
2012-02-13 11:15:00,61.44,61.46,61.36,61.43,11100.0,52.8701,52.8873,52.8013,52.8615,11100.0
2012-02-13 11:20:00,61.42,61.49,61.42,61.49,13400.0,52.8529,52.9132,52.8529,52.9132,13400.0
2012-02-13 11:25:00,61.49,61.5,61.48,61.5,6000.0,52.9132,52.9218,52.9046,52.9218,6000.0
2012-02-13 11:30:00,61.49,61.56,61.49,61.54,6700.0,52.9132,52.9734,52.9132,52.9562,6700.0
2012-02-13 11:35:00,61.55,61.55,61.48,61.51,15400.0,52.9648,52.9648,52.9046,52.9304,15400.0
2012-02-13 11:40:00,61.51,61.54,61.48,61.52,9400.0,52.9304,52.9562,52.9046,52.939,9400.0
2012-02-13 11:45:00,61.53,61.61,61.52,61.54,10500.0,52.9476,53.0164,52.939,52.9562,10500.0
2012-02-13 11:50:00,61.54,61.57,61.54,61.57,3400.0,52.9562,52.982,52.9562,52.982,3400.0
2012-02-13 11:55:00,61.57,61.6,61.48,61.48,11200.0,52.982,53.0078,52.9046,52.9046,11200.0
2012-02-13 12:00:00,61.49,61.5,61.46,61.46,7100.0,52.9132,52.9218,52.8873,52.8873,7100.0
2012-02-13 12:05:00,61.46,61.46,61.42,61.45,14500.0,52.8873,52.8873,52.8529,52.8787,14500.0
2012-02-13 12:10:00,61.45,61.49,61.44,61.47,8600.0,52.8787,52.9132,52.8701,52.896,8600.0
2012-02-13 12:15:00,61.47,61.48,61.39,61.4,12000.0,52.896,52.9046,52.8271,52.8357,12000.0
2012-02-13 12:20:00,61.4,61.4,61.38,61.4,6400.0,52.8357,52.8357,52.8185,52.8357,6400.0
2012-02-13 12:25:00,61.4,61.43,61.39,61.39,4700.0,52.8357,52.8615,52.8271,52.8271,4700.0
2012-02-13 12:30:00,61.39,61.41,61.37,61.41,5700.0,52.8271,52.8443,52.8099,52.8443,5700.0
2012-02-13 12:35:00,61.41,61.45,61.38,61.39,10500.0,52.8443,52.8787,52.8185,52.8271,10500.0
2012-02-13 12:40:00,61.38,61.44,61.38,61.42,5300.0,52.8185,52.8701,52.8185,52.8529,5300.0
2012-02-13 12:45:00,61.42,61.44,61.4,61.41,4700.0,52.8529,52.8701,52.8357,52.8443,4700.0
2012-02-13 12:50:00,61.4,61.42,61.36,61.4,12300.0,52.8357,52.8529,52.8013,52.8357,12300.0
2012-02-13 12:55:00,61.41,61.48,61.41,61.45,5500.0,52.8443,52.9046,52.8443,52.8787,5500.0
2012-02-13 13:00:00,61.45,61.51,61.43,61.48,14300.0,52.8787,52.9304,52.8615,52.9046,14300.0
2012-02-13 13:05:00,61.48,61.5,61.43,61.5,6100.0,52.9046,52.9218,52.8615,52.9218,6100.0
2012-02-13 13:10:00,61.51,61.55,61.51,61.52,13700.0,52.9304,52.9648,52.9304,52.939,13700.0
2012-02-13 13:15:00,61.53,61.57,61.47,61.47,13000.0,52.9476,52.982,52.896,52.896,13000.0
2012-02-13 13:20:00,61.48,61.55,61.48,61.55,8400.0,52.9046,52.9648,52.9046,52.9648,8400.0
2012-02-13 13:25:00,61.56,61.57,61.5,61.52,18200.0,52.9734,52.982,52.9218,52.939,18200.0
2012-02-13 13:30:00,61.51,61.54,61.5,61.54,38800.0,52.9304,52.9562,52.9218,52.9562,38800.0
2012-02-13 13:35:00,61.56,61.57,61.52,61.52,78600.0,52.9734,52.982,52.939,52.939,78600.0
2012-02-13 13:40:00,61.54,61.55,61.53,61.54,14400.0,52.9562,52.9648,52.9476,52.9562,14400.0
2012-02-13 13:45:00,61.54,61.6,61.54,61.58,35700.0,52.9562,53.0078,52.9562,52.9906,35700.0
2012-02-13 13:50:00,61.58,61.61,61.57,61.61,23500.0,52.9906,53.0164,52.982,53.0164,23500.0
2012-02-13 13:55:00,61.62,61.63,61.53,61.54,45700.0,53.025,53.0336,52.9476,52.9562,45700.0
2012-02-13 14:00:00,61.54,61.56,61.53,61.56,5400.0,52.9562,52.9734,52.9476,52.9734,5400.0
2012-02-13 14:05:00,61.55,61.59,61.55,61.58,6300.0,52.9648,52.9992,52.9648,52.9906,6300.0
2012-02-13 14:10:00,61.59,61.62,61.59,61.6,2300.0,52.9992,53.025,52.9992,53.0078,2300.0
2012-02-13 14:15:00,61.6,61.61,61.55,61.57,7500.0,53.0078,53.0164,52.9648,52.982,7500.0
2012-02-13 14:20:00,61.58,61.59,61.52,61.54,21400.0,52.9906,52.9992,52.939,52.9562,21400.0
2012-02-13 14:25:00,61.55,61.61,61.55,61.61,5500.0,52.9648,53.0164,52.9648,53.0164,5500.0
2012-02-13 14:30:00,61.6,61.64,61.59,61.64,7400.0,53.0078,53.0422,52.9992,53.0422,7400.0
2012-02-13 14:35:00,61.64,61.72,61.64,61.66,13800.0,53.0422,53.1111,53.0422,53.0594,13800.0
2012-02-13 14:40:00,61.66,61.69,61.66,61.68,10200.0,53.0594,53.0853,53.0594,53.0767,10200.0
2012-02-13 14:45:00,61.68,61.7,61.65,61.65,9400.0,53.0767,53.0939,53.0508,53.0508,9400.0
2012-02-13 14:50:00,61.66,61.67,61.62,61.63,14600.0,53.0594,53.0681,53.025,53.0336,14600.0
2012-02-13 14:55:00,61.63,61.64,61.57,61.57,17100.0,53.0336,53.0422,52.982,52.982,17100.0
2012-02-13 15:00:00,61.57,61.59,61.55,61.58,29200.0,52.982,52.9992,52.9648,52.9906,29200.0
2012-02-13 15:05:00,61.57,61.61,61.55,61.61,30800.0,52.982,53.0164,52.9648,53.0164,30800.0
2012-02-13 15:10:00,61.6,61.61,61.56,61.58,20300.0,53.0078,53.0164,52.9734,52.9906,20300.0
2012-02-13 15:15:00,61.59,61.59,61.57,61.58,4300.0,52.9992,52.9992,52.982,52.9906,4300.0
2012-02-13 15:20:00,61.56,61.57,61.53,61.54,10300.0,52.9734,52.982,52.9476,52.9562,10300.0
2012-02-13 15:25:00,61.55,61.57,61.53,61.56,8600.0,52.9648,52.982,52.9476,52.9734,8600.0
2012-02-13 15:30:00,61.55,61.57,61.53,61.53,11400.0,52.9648,52.982,52.9476,52.9476,11400.0
2012-02-13 15:35:00,61.53,61.54,61.48,61.5,17300.0,52.9476,52.9562,52.9046,52.9218,17300.0
2012-02-13 15:40:00,61.51,61.51,61.46,61.47,12200.0,52.9304,52.9304,52.8873,52.896,12200.0
2012-02-13 15:45:00,61.47,61.47,61.42,61.42,18100.0,52.896,52.896,52.8529,52.8529,18100.0
2012-02-13 15:50:00,61.43,61.46,61.39,61.42,31000.0,52.8615,52.8873,52.8271,52.8529,31000.0
2012-02-13 15:55:00,61.42,61.47,61.41,61.46,61100.0,52.8529,52.896,52.8443,52.8873,61100.0
2012-02-14 09:30:00,61.44,61.55,61.32,61.51,16900.0,52.8701,52.9648,52.7669,52.9304,16900.0
2012-02-14 09:35:00,61.53,61.64,61.46,61.63,17100.0,52.9476,53.0422,52.8873,53.0336,17100.0
2012-02-14 09:40:00,61.66,61.68,61.62,61.68,7200.0,53.0594,53.0767,53.025,53.0767,7200.0
2012-02-14 09:45:00,61.68,61.78,61.63,61.63,29300.0,53.0767,53.1627,53.0336,53.0336,29300.0
2012-02-14 09:50:00,61.62,61.69,61.47,61.47,32800.0,53.025,53.0853,52.896,52.896,32800.0
2012-02-14 09:55:00,61.47,61.59,61.47,61.55,18200.0,52.896,52.9992,52.896,52.9648,18200.0
2012-02-14 10:00:00,61.54,61.61,61.46,61.49,16400.0,52.9562,53.0164,52.8873,52.9132,16400.0
2012-02-14 10:05:00,61.51,61.57,61.5,61.55,19500.0,52.9304,52.982,52.9218,52.9648,19500.0
2012-02-14 10:10:00,61.54,61.57,61.46,61.57,11300.0,52.9562,52.982,52.8873,52.982,11300.0
2012-02-14 10:15:00,61.56,61.57,61.43,61.44,21200.0,52.9734,52.982,52.8615,52.8701,21200.0
2012-02-14 10:20:00,61.43,61.45,61.41,61.42,10700.0,52.8615,52.8787,52.8443,52.8529,10700.0
2012-02-14 10:25:00,61.44,61.47,61.36,61.39,26900.0,52.8701,52.896,52.8013,52.8271,26900.0
2012-02-14 10:30:00,61.38,61.53,61.37,61.48,35400.0,52.8185,52.9476,52.8099,52.9046,35400.0
2012-02-14 10:35:00,61.47,61.48,61.43,61.44,34000.0,52.896,52.9046,52.8615,52.8701,34000.0
2012-02-14 10:40:00,61.43,61.49,61.43,61.48,14500.0,52.8615,52.9132,52.8615,52.9046,14500.0
2012-02-14 10:45:00,61.49,61.52,61.45,61.47,11900.0,52.9132,52.939,52.8787,52.896,11900.0
2012-02-14 10:50:00,61.48,61.48,61.42,61.44,9300.0,52.9046,52.9046,52.8529,52.8701,9300.0
2012-02-14 10:55:00,61.44,61.48,61.41,61.44,15300.0,52.8701,52.9046,52.8443,52.8701,15300.0
2012-02-14 11:00:00,61.44,61.51,61.42,61.5,6800.0,52.8701,52.9304,52.8529,52.9218,6800.0
2012-02-14 11:05:00,61.51,61.55,61.5,61.54,9800.0,52.9304,52.9648,52.9218,52.9562,9800.0
2012-02-14 11:10:00,61.53,61.53,61.48,61.51,9300.0,52.9476,52.9476,52.9046,52.9304,9300.0
2012-02-14 11:15:00,61.52,61.52,61.47,61.47,9100.0,52.939,52.939,52.896,52.896,9100.0
2012-02-14 11:20:00,61.47,61.48,61.44,61.45,12300.0,52.896,52.9046,52.8701,52.8787,12300.0
2012-02-14 11:25:00,61.45,61.47,61.44,61.45,10800.0,52.8787,52.896,52.8701,52.8787,10800.0
2012-02-14 11:30:00,61.44,61.5,61.44,61.49,7300.0,52.8701,52.9218,52.8701,52.9132,7300.0
2012-02-14 11:35:00,61.48,61.52,61.47,61.52,7500.0,52.9046,52.939,52.896,52.939,7500.0
2012-02-14 11:40:00,61.52,61.52,61.44,61.45,58000.0,52.939,52.939,52.8701,52.8787,58000.0
2012-02-14 11:45:00,61.44,61.52,61.43,61.52,9800.0,52.8701,52.939,52.8615,52.939,9800.0
2012-02-14 11:50:00,61.53,61.55,61.47,61.47,15400.0,52.9476,52.9648,52.896,52.896,15400.0
2012-02-14 11:55:00,61.48,61.5,61.46,61.48,9700.0,52.9046,52.9218,52.8873,52.9046,9700.0
2012-02-14 12:00:00,61.48,61.49,61.44,61.46,10000.0,52.9046,52.9132,52.8701,52.8873,10000.0
2012-02-14 12:05:00,61.46,61.5,61.46,61.5,6500.0,52.8873,52.9218,52.8873,52.9218,6500.0
2012-02-14 12:10:00,61.5,61.53,61.49,61.52,12300.0,52.9218,52.9476,52.9132,52.939,12300.0
2012-02-14 12:15:00,61.52,61.52,61.46,61.48,9300.0,52.939,52.939,52.8873,52.9046,9300.0
2012-02-14 12:20:00,61.48,61.5,61.45,61.45,10200.0,52.9046,52.9218,52.8787,52.8787,10200.0
2012-02-14 12:25:00,61.45,61.45,61.41,61.42,10500.0,52.8787,52.8787,52.8443,52.8529,10500.0
2012-02-14 12:30:00,61.41,61.45,61.41,61.42,8300.0,52.8443,52.8787,52.8443,52.8529,8300.0
2012-02-14 12:35:00,61.43,61.45,61.41,61.42,15600.0,52.8615,52.8787,52.8443,52.8529,15600.0
2012-02-14 12:40:00,61.41,61.42,61.38,61.42,25200.0,52.8443,52.8529,52.8185,52.8529,25200.0
2012-02-14 12:45:00,61.42,61.48,61.42,61.46,27000.0,52.8529,52.9046,52.8529,52.8873,27000.0
2012-02-14 12:50:00,61.45,61.46,61.42,61.43,13200.0,52.8787,52.8873,52.8529,52.8615,13200.0
2012-02-14 12:55:00,61.41,61.41,61.32,61.32,15800.0,52.8443,52.8443,52.7669,52.7669,15800.0
2012-02-14 13:00:00,61.32,61.33,61.26,61.3,43800.0,52.7669,52.7755,52.7152,52.7497,43800.0
2012-02-14 13:05:00,61.3,61.31,61.22,61.22,25800.0,52.7497,52.7583,52.6808,52.6808,25800.0
2012-02-14 13:10:00,61.2,61.31,61.2,61.29,13800.0,52.6636,52.7583,52.6636,52.7411,13800.0
2012-02-14 13:15:00,61.29,61.3,61.27,61.29,13300.0,52.7411,52.7497,52.7238,52.7411,13300.0
2012-02-14 13:20:00,61.29,61.3,61.25,61.29,8900.0,52.7411,52.7497,52.7066,52.7411,8900.0
2012-02-14 13:25:00,61.29,61.33,61.26,61.26,16500.0,52.7411,52.7755,52.7152,52.7152,16500.0
2012-02-14 13:30:00,61.27,61.31,61.26,61.3,15300.0,52.7238,52.7583,52.7152,52.7497,15300.0
2012-02-14 13:35:00,61.3,61.31,61.3,61.3,6300.0,52.7497,52.7583,52.7497,52.7497,6300.0
2012-02-14 13:40:00,61.31,61.31,61.3,61.3,11700.0,52.7583,52.7583,52.7497,52.7497,11700.0
2012-02-14 13:45:00,61.3,61.3,61.25,61.27,13600.0,52.7497,52.7497,52.7066,52.7238,13600.0
2012-02-14 13:50:00,61.28,61.28,61.24,61.25,11200.0,52.7325,52.7325,52.698,52.7066,11200.0
2012-02-14 13:55:00,61.25,61.27,61.25,61.26,8500.0,52.7066,52.7238,52.7066,52.7152,8500.0
2012-02-14 14:00:00,61.26,61.29,61.26,61.27,15100.0,52.7152,52.7411,52.7152,52.7238,15100.0
2012-02-14 14:05:00,61.27,61.27,61.24,61.25,15800.0,52.7238,52.7238,52.698,52.7066,15800.0
2012-02-14 14:10:00,61.26,61.28,61.25,61.26,12200.0,52.7152,52.7325,52.7066,52.7152,12200.0
2012-02-14 14:15:00,61.28,61.28,61.22,61.25,21400.0,52.7325,52.7325,52.6808,52.7066,21400.0
2012-02-14 14:20:00,61.26,61.26,61.18,61.18,19100.0,52.7152,52.7152,52.6464,52.6464,19100.0
2012-02-14 14:25:00,61.18,61.24,61.17,61.18,23300.0,52.6464,52.698,52.6378,52.6464,23300.0
2012-02-14 14:30:00,61.18,61.2,61.15,61.2,13100.0,52.6464,52.6636,52.6206,52.6636,13100.0
2012-02-14 14:35:00,61.2,61.23,61.2,61.23,10600.0,52.6636,52.6894,52.6636,52.6894,10600.0
2012-02-14 14:40:00,61.22,61.27,61.2,61.2,15700.0,52.6808,52.7238,52.6636,52.6636,15700.0
2012-02-14 14:45:00,61.2,61.25,61.19,61.23,13400.0,52.6636,52.7066,52.655,52.6894,13400.0
2012-02-14 14:50:00,61.23,61.28,61.22,61.27,12700.0,52.6894,52.7325,52.6808,52.7238,12700.0
2012-02-14 14:55:00,61.26,61.28,61.24,61.25,15300.0,52.7152,52.7325,52.698,52.7066,15300.0
2012-02-14 15:00:00,61.24,61.28,61.23,61.23,20100.0,52.698,52.7325,52.6894,52.6894,20100.0
2012-02-14 15:05:00,61.23,61.26,61.18,61.18,80400.0,52.6894,52.7152,52.6464,52.6464,80400.0
2012-02-14 15:10:00,61.19,61.19,61.18,61.19,8200.0,52.655,52.655,52.6464,52.655,8200.0
2012-02-14 15:15:00,61.18,61.19,61.09,61.1,18800.0,52.6464,52.655,52.569,52.5776,18800.0
2012-02-14 15:20:00,61.09,61.12,61.05,61.08,29800.0,52.569,52.5948,52.5345,52.5603,29800.0
2012-02-14 15:25:00,61.08,61.09,61.07,61.07,13600.0,52.5603,52.569,52.5517,52.5517,13600.0
2012-02-14 15:30:00,61.07,61.11,61.04,61.11,27500.0,52.5517,52.5862,52.5259,52.5862,27500.0
2012-02-14 15:35:00,61.11,61.19,61.11,61.18,37200.0,52.5862,52.655,52.5862,52.6464,37200.0
2012-02-14 15:40:00,61.17,61.22,61.11,61.14,87600.0,52.6378,52.6808,52.5862,52.612,87600.0
2012-02-14 15:45:00,61.15,61.25,61.14,61.24,56600.0,52.6206,52.7066,52.612,52.698,56600.0
2012-02-14 15:50:00,61.24,61.31,61.23,61.29,47000.0,52.698,52.7583,52.6894,52.7411,47000.0
2012-02-14 15:55:00,61.29,61.35,61.28,61.34,64300.0,52.7411,52.7927,52.7325,52.7841,64300.0
2012-02-15 09:30:00,61.64,61.64,61.41,61.45,19000.0,53.0422,53.0422,52.8443,52.8787,19000.0
2012-02-15 09:35:00,61.45,61.49,61.36,61.36,16000.0,52.8787,52.9132,52.8013,52.8013,16000.0
2012-02-15 09:40:00,61.36,61.41,61.28,61.4,17600.0,52.8013,52.8443,52.7325,52.8357,17600.0
2012-02-15 09:45:00,61.4,61.44,61.35,61.39,24300.0,52.8357,52.8701,52.7927,52.8271,24300.0
2012-02-15 09:50:00,61.39,61.54,61.39,61.5,36400.0,52.8271,52.9562,52.8271,52.9218,36400.0
2012-02-15 09:55:00,61.49,61.52,61.43,61.48,48100.0,52.9132,52.939,52.8615,52.9046,48100.0
2012-02-15 10:00:00,61.48,61.48,61.4,61.44,18500.0,52.9046,52.9046,52.8357,52.8701,18500.0
2012-02-15 10:05:00,61.43,61.46,61.37,61.37,14100.0,52.8615,52.8873,52.8099,52.8099,14100.0
2012-02-15 10:10:00,61.37,61.41,61.33,61.36,12700.0,52.8099,52.8443,52.7755,52.8013,12700.0
2012-02-15 10:15:00,61.37,61.41,61.32,61.35,24600.0,52.8099,52.8443,52.7669,52.7927,24600.0
2012-02-15 10:20:00,61.34,61.4,61.33,61.4,10100.0,52.7841,52.8357,52.7755,52.8357,10100.0
2012-02-15 10:25:00,61.4,61.52,61.38,61.52,14300.0,52.8357,52.939,52.8185,52.939,14300.0
2012-02-15 10:30:00,61.51,61.53,61.46,61.46,24100.0,52.9304,52.9476,52.8873,52.8873,24100.0
2012-02-15 10:35:00,61.46,61.5,61.46,61.46,24600.0,52.8873,52.9218,52.8873,52.8873,24600.0
2012-02-15 10:40:00,61.47,61.64,61.47,61.63,7300.0,52.896,53.0422,52.896,53.0336,7300.0
2012-02-15 10:45:00,61.63,61.67,61.61,61.64,18100.0,53.0336,53.0681,53.0164,53.0422,18100.0
2012-02-15 10:50:00,61.64,61.65,61.6,61.64,10800.0,53.0422,53.0508,53.0078,53.0422,10800.0
2012-02-15 10:55:00,61.64,61.66,61.59,61.6,12300.0,53.0422,53.0594,52.9992,53.0078,12300.0
2012-02-15 11:00:00,61.59,61.6,61.54,61.6,31600.0,52.9992,53.0078,52.9562,53.0078,31600.0
2012-02-15 11:05:00,61.6,61.61,61.58,61.61,9000.0,53.0078,53.0164,52.9906,53.0164,9000.0
2012-02-15 11:10:00,61.6,61.62,61.59,61.6,15900.0,53.0078,53.025,52.9992,53.0078,15900.0
2012-02-15 11:15:00,61.6,61.71,61.6,61.7,9900.0,53.0078,53.1025,53.0078,53.0939,9900.0
2012-02-15 11:20:00,61.7,61.75,61.7,61.72,10800.0,53.0939,53.1369,53.0939,53.1111,10800.0
2012-02-15 11:25:00,61.71,61.75,61.7,61.75,6600.0,53.1025,53.1369,53.0939,53.1369,6600.0
2012-02-15 11:30:00,61.75,61.79,61.73,61.73,12500.0,53.1369,53.1713,53.1197,53.1197,12500.0
2012-02-15 11:35:00,61.73,61.83,61.72,61.78,19900.0,53.1197,53.2057,53.1111,53.1627,19900.0
2012-02-15 11:40:00,61.79,61.9,61.79,61.87,16000.0,53.1713,53.266,53.1713,53.2402,16000.0
2012-02-15 11:45:00,61.87,61.95,61.87,61.93,9000.0,53.2402,53.309,53.2402,53.2918,9000.0
2012-02-15 11:50:00,61.92,61.93,61.9,61.91,9100.0,53.2832,53.2918,53.266,53.2746,9100.0
2012-02-15 11:55:00,61.91,61.94,61.9,61.93,4600.0,53.2746,53.3004,53.266,53.2918,4600.0
2012-02-15 12:00:00,61.93,61.94,61.89,61.92,10200.0,53.2918,53.3004,53.2574,53.2832,10200.0
2012-02-15 12:05:00,61.93,61.93,61.9,61.92,5700.0,53.2918,53.2918,53.266,53.2832,5700.0
2012-02-15 12:10:00,61.92,61.92,61.89,61.89,11200.0,53.2832,53.2832,53.2574,53.2574,11200.0
2012-02-15 12:15:00,61.89,61.89,61.87,61.89,8100.0,53.2574,53.2574,53.2402,53.2574,8100.0
2012-02-15 12:20:00,61.89,61.9,61.88,61.9,7500.0,53.2574,53.266,53.2488,53.266,7500.0
2012-02-15 12:25:00,61.9,61.9,61.83,61.83,4900.0,53.266,53.266,53.2057,53.2057,4900.0
2012-02-15 12:30:00,61.84,61.84,61.74,61.76,8700.0,53.2143,53.2143,53.1283,53.1455,8700.0
2012-02-15 12:35:00,61.76,61.78,61.75,61.75,2200.0,53.1455,53.1627,53.1369,53.1369,2200.0
2012-02-15 12:40:00,61.75,61.77,61.72,61.74,10500.0,53.1369,53.1541,53.1111,53.1283,10500.0
2012-02-15 12:45:00,61.74,61.77,61.7,61.7,11400.0,53.1283,53.1541,53.0939,53.0939,11400.0
2012-02-15 12:50:00,61.68,61.72,61.67,61.68,18700.0,53.0767,53.1111,53.0681,53.0767,18700.0
2012-02-15 12:55:00,61.68,61.68,61.61,61.65,14400.0,53.0767,53.0767,53.0164,53.0508,14400.0
2012-02-15 13:00:00,61.64,61.67,61.59,61.66,25200.0,53.0422,53.0681,52.9992,53.0594,25200.0
2012-02-15 13:05:00,61.67,61.75,61.67,61.75,15400.0,53.0681,53.1369,53.0681,53.1369,15400.0
2012-02-15 13:10:00,61.74,61.75,61.72,61.73,19900.0,53.1283,53.1369,53.1111,53.1197,19900.0
2012-02-15 13:15:00,61.74,61.76,61.71,61.71,16300.0,53.1283,53.1455,53.1025,53.1025,16300.0
2012-02-15 13:20:00,61.72,61.75,61.72,61.74,8800.0,53.1111,53.1369,53.1111,53.1283,8800.0
2012-02-15 13:25:00,61.75,61.76,61.71,61.73,10500.0,53.1369,53.1455,53.1025,53.1197,10500.0
2012-02-15 13:30:00,61.74,61.75,61.71,61.71,8200.0,53.1283,53.1369,53.1025,53.1025,8200.0
2012-02-15 13:35:00,61.71,61.73,61.69,61.69,11700.0,53.1025,53.1197,53.0853,53.0853,11700.0
2012-02-15 13:40:00,61.7,61.71,61.67,61.71,7600.0,53.0939,53.1025,53.0681,53.1025,7600.0
2012-02-15 13:45:00,61.71,61.72,61.66,61.69,9400.0,53.1025,53.1111,53.0594,53.0853,9400.0
2012-02-15 13:50:00,61.7,61.76,61.7,61.71,9200.0,53.0939,53.1455,53.0939,53.1025,9200.0
2012-02-15 13:55:00,61.71,61.74,61.7,61.72,9700.0,53.1025,53.1283,53.0939,53.1111,9700.0
2012-02-15 14:00:00,61.73,61.76,61.65,61.68,36600.0,53.1197,53.1455,53.0508,53.0767,36600.0
2012-02-15 14:05:00,61.68,61.7,61.64,61.7,25000.0,53.0767,53.0939,53.0422,53.0939,25000.0
2012-02-15 14:10:00,61.7,61.7,61.65,61.66,21900.0,53.0939,53.0939,53.0508,53.0594,21900.0
2012-02-15 14:15:00,61.67,61.69,61.65,61.67,32600.0,53.0681,53.0853,53.0508,53.0681,32600.0
2012-02-15 14:20:00,61.66,61.69,61.66,61.69,14200.0,53.0594,53.0853,53.0594,53.0853,14200.0
2012-02-15 14:25:00,61.68,61.78,61.68,61.71,35000.0,53.0767,53.1627,53.0767,53.1025,35000.0
2012-02-15 14:30:00,61.71,61.71,61.62,61.62,44800.0,53.1025,53.1025,53.025,53.025,44800.0
2012-02-15 14:35:00,61.63,61.66,61.63,61.64,15500.0,53.0336,53.0594,53.0336,53.0422,15500.0
2012-02-15 14:40:00,61.63,61.67,61.61,61.66,21700.0,53.0336,53.0681,53.0164,53.0594,21700.0
2012-02-15 14:45:00,61.64,61.65,61.58,61.63,20000.0,53.0422,53.0508,52.9906,53.0336,20000.0
2012-02-15 14:50:00,61.63,61.67,61.6,61.61,30900.0,53.0336,53.0681,53.0078,53.0164,30900.0
2012-02-15 14:55:00,61.62,61.63,61.53,61.55,43600.0,53.025,53.0336,52.9476,52.9648,43600.0
2012-02-15 15:00:00,61.55,61.58,61.53,61.55,33400.0,52.9648,52.9906,52.9476,52.9648,33400.0
2012-02-15 15:05:00,61.55,61.59,61.52,61.56,28500.0,52.9648,52.9992,52.939,52.9734,28500.0
2012-02-15 15:10:00,61.57,61.61,61.54,61.6,25700.0,52.982,53.0164,52.9562,53.0078,25700.0
2012-02-15 15:15:00,61.6,61.66,61.59,61.62,26300.0,53.0078,53.0594,52.9992,53.025,26300.0
2012-02-15 15:20:00,61.62,61.67,61.62,61.65,19800.0,53.025,53.0681,53.025,53.0508,19800.0
2012-02-15 15:25:00,61.65,61.66,61.62,61.66,16800.0,53.0508,53.0594,53.025,53.0594,16800.0
2012-02-15 15:30:00,61.67,61.69,61.63,61.63,15300.0,53.0681,53.0853,53.0336,53.0336,15300.0
2012-02-15 15:35:00,61.63,61.69,61.63,61.64,35500.0,53.0336,53.0853,53.0336,53.0422,35500.0
2012-02-15 15:40:00,61.65,61.66,61.61,61.64,50400.0,53.0508,53.0594,53.0164,53.0422,50400.0
2012-02-15 15:45:00,61.65,61.79,61.65,61.67,42400.0,53.0508,53.1713,53.0508,53.0681,42400.0
2012-02-15 15:50:00,61.69,61.76,61.69,61.69,50600.0,53.0853,53.1455,53.0853,53.0853,50600.0
2012-02-15 15:55:00,61.69,61.71,61.59,61.69,133300.0,53.0853,53.1025,52.9992,53.0853,133300.0
2012-02-16 09:30:00,61.62,61.87,61.56,61.8,31500.0,53.025,53.2402,52.9734,53.1799,31500.0
2012-02-16 09:35:00,61.83,61.86,61.65,61.65,17700.0,53.2057,53.2316,53.0508,53.0508,17700.0
2012-02-16 09:40:00,61.64,61.78,61.6,61.71,22900.0,53.0422,53.1627,53.0078,53.1025,22900.0
2012-02-16 09:45:00,61.71,61.73,61.63,61.64,23200.0,53.1025,53.1197,53.0336,53.0422,23200.0
2012-02-16 09:50:00,61.63,61.72,61.54,61.54,33000.0,53.0336,53.1111,52.9562,52.9562,33000.0
2012-02-16 09:55:00,61.54,61.72,61.47,61.64,38400.0,52.9562,53.1111,52.896,53.0422,38400.0
2012-02-16 10:00:00,61.65,61.7,61.61,61.7,20500.0,53.0508,53.0939,53.0164,53.0939,20500.0
2012-02-16 10:05:00,61.7,61.74,61.68,61.68,28400.0,53.0939,53.1283,53.0767,53.0767,28400.0
2012-02-16 10:10:00,61.68,61.77,61.68,61.71,9300.0,53.0767,53.1541,53.0767,53.1025,9300.0
2012-02-16 10:15:00,61.72,61.78,61.69,61.78,10800.0,53.1111,53.1627,53.0853,53.1627,10800.0
2012-02-16 10:20:00,61.79,61.8,61.67,61.69,21000.0,53.1713,53.1799,53.0681,53.0853,21000.0
2012-02-16 10:25:00,61.7,61.74,61.67,61.73,28600.0,53.0939,53.1283,53.0681,53.1197,28600.0
2012-02-16 10:30:00,61.73,61.75,61.65,61.66,17700.0,53.1197,53.1369,53.0508,53.0594,17700.0
2012-02-16 10:35:00,61.66,61.72,61.66,61.69,21400.0,53.0594,53.1111,53.0594,53.0853,21400.0
2012-02-16 10:40:00,61.69,61.71,61.66,61.69,7500.0,53.0853,53.1025,53.0594,53.0853,7500.0
2012-02-16 10:45:00,61.7,61.72,61.7,61.71,5100.0,53.0939,53.1111,53.0939,53.1025,5100.0
2012-02-16 10:50:00,61.72,61.77,61.72,61.72,31700.0,53.1111,53.1541,53.1111,53.1111,31700.0
2012-02-16 10:55:00,61.72,61.73,61.64,61.64,3200.0,53.1111,53.1197,53.0422,53.0422,3200.0
2012-02-16 11:00:00,61.64,61.68,61.64,61.68,25200.0,53.0422,53.0767,53.0422,53.0767,25200.0
2012-02-16 11:05:00,61.68,61.71,61.61,61.67,32300.0,53.0767,53.1025,53.0164,53.0681,32300.0
2012-02-16 11:10:00,61.67,61.74,61.65,61.73,18800.0,53.0681,53.1283,53.0508,53.1197,18800.0
2012-02-16 11:15:00,61.73,61.8,61.68,61.8,22900.0,53.1197,53.1799,53.0767,53.1799,22900.0
2012-02-16 11:20:00,61.81,61.81,61.75,61.75,10000.0,53.1885,53.1885,53.1369,53.1369,10000.0
2012-02-16 11:25:00,61.75,61.81,61.75,61.8,6200.0,53.1369,53.1885,53.1369,53.1799,6200.0
2012-02-16 11:30:00,61.79,61.84,61.78,61.84,12500.0,53.1713,53.2143,53.1627,53.2143,12500.0
2012-02-16 11:35:00,61.83,61.96,61.82,61.96,9800.0,53.2057,53.3176,53.1971,53.3176,9800.0
2012-02-16 11:40:00,61.94,61.99,61.94,61.98,8800.0,53.3004,53.3434,53.3004,53.3348,8800.0
2012-02-16 11:45:00,61.99,62.0,61.98,62.0,7600.0,53.3434,53.352,53.3348,53.352,7600.0
2012-02-16 11:50:00,62.0,62.04,61.99,62.04,12300.0,53.352,53.3864,53.3434,53.3864,12300.0
2012-02-16 11:55:00,62.04,62.14,62.04,62.14,15500.0,53.3864,53.4725,53.3864,53.4725,15500.0
2012-02-16 12:00:00,62.13,62.16,61.99,62.01,18500.0,53.4639,53.4897,53.3434,53.3606,18500.0
2012-02-16 12:05:00,62.0,62.01,61.95,61.95,12600.0,53.352,53.3606,53.309,53.309,12600.0
2012-02-16 12:10:00,61.95,62.02,61.95,62.0,16200.0,53.309,53.3692,53.309,53.352,16200.0
2012-02-16 12:15:00,62.0,62.01,61.98,61.98,10500.0,53.352,53.3606,53.3348,53.3348,10500.0
2012-02-16 12:20:00,61.98,62.02,61.96,61.96,28000.0,53.3348,53.3692,53.3176,53.3176,28000.0
2012-02-16 12:25:00,61.96,61.99,61.92,61.97,14700.0,53.3176,53.3434,53.2832,53.3262,14700.0
2012-02-16 12:30:00,61.97,62.01,61.97,61.99,14700.0,53.3262,53.3606,53.3262,53.3434,14700.0
2012-02-16 12:35:00,61.98,62.02,61.98,62.02,10300.0,53.3348,53.3692,53.3348,53.3692,10300.0
2012-02-16 12:40:00,62.02,62.02,61.93,61.95,9400.0,53.3692,53.3692,53.2918,53.309,9400.0
2012-02-16 12:45:00,61.95,61.96,61.89,61.89,8000.0,53.309,53.3176,53.2574,53.2574,8000.0
2012-02-16 12:50:00,61.9,61.93,61.89,61.93,9700.0,53.266,53.2918,53.2574,53.2918,9700.0
2012-02-16 12:55:00,61.92,61.96,61.91,61.93,10400.0,53.2832,53.3176,53.2746,53.2918,10400.0
2012-02-16 13:00:00,61.93,61.94,61.91,61.94,9600.0,53.2918,53.3004,53.2746,53.3004,9600.0
2012-02-16 13:05:00,61.95,61.95,61.89,61.9,18300.0,53.309,53.309,53.2574,53.266,18300.0
2012-02-16 13:10:00,61.9,61.95,61.9,61.94,13600.0,53.266,53.309,53.266,53.3004,13600.0
2012-02-16 13:15:00,61.94,61.94,61.91,61.92,7300.0,53.3004,53.3004,53.2746,53.2832,7300.0
2012-02-16 13:20:00,61.92,61.93,61.92,61.93,2700.0,53.2832,53.2918,53.2832,53.2918,2700.0
2012-02-16 13:25:00,61.92,61.96,61.92,61.95,3600.0,53.2832,53.3176,53.2832,53.309,3600.0
2012-02-16 13:30:00,61.95,61.98,61.95,61.97,8600.0,53.309,53.3348,53.309,53.3262,8600.0
2012-02-16 13:35:00,61.98,62.03,61.98,62.0,15300.0,53.3348,53.3778,53.3348,53.352,15300.0
2012-02-16 13:40:00,62.0,62.0,61.95,61.95,5900.0,53.352,53.352,53.309,53.309,5900.0
2012-02-16 13:45:00,61.95,61.96,61.94,61.95,3700.0,53.309,53.3176,53.3004,53.309,3700.0
2012-02-16 13:50:00,61.95,61.99,61.93,61.98,12200.0,53.309,53.3434,53.2918,53.3348,12200.0
2012-02-16 13:55:00,61.99,62.0,61.96,61.97,8800.0,53.3434,53.352,53.3176,53.3262,8800.0
2012-02-16 14:00:00,61.97,61.98,61.97,61.98,4900.0,53.3262,53.3348,53.3262,53.3348,4900.0
2012-02-16 14:05:00,61.97,61.98,61.89,61.92,26400.0,53.3262,53.3348,53.2574,53.2832,26400.0
2012-02-16 14:10:00,61.91,61.97,61.91,61.97,5300.0,53.2746,53.3262,53.2746,53.3262,5300.0
2012-02-16 14:15:00,61.96,62.01,61.96,62.0,6400.0,53.3176,53.3606,53.3176,53.352,6400.0
2012-02-16 14:20:00,61.99,62.01,61.98,61.98,11700.0,53.3434,53.3606,53.3348,53.3348,11700.0
2012-02-16 14:25:00,61.96,61.98,61.95,61.97,10000.0,53.3176,53.3348,53.309,53.3262,10000.0
2012-02-16 14:30:00,61.97,62.03,61.97,62.01,6600.0,53.3262,53.3778,53.3262,53.3606,6600.0
2012-02-16 14:35:00,62.01,62.02,61.96,61.97,9400.0,53.3606,53.3692,53.3176,53.3262,9400.0
2012-02-16 14:40:00,61.97,61.99,61.97,61.98,8700.0,53.3262,53.3434,53.3262,53.3348,8700.0
2012-02-16 14:45:00,61.99,62.0,61.98,61.99,7900.0,53.3434,53.352,53.3348,53.3434,7900.0
2012-02-16 14:50:00,62.0,62.0,61.97,61.98,4800.0,53.352,53.352,53.3262,53.3348,4800.0
2012-02-16 14:55:00,61.98,62.0,61.97,61.98,5000.0,53.3348,53.352,53.3262,53.3348,5000.0
2012-02-16 15:00:00,61.98,62.02,61.98,62.01,8800.0,53.3348,53.3692,53.3348,53.3606,8800.0
2012-02-16 15:05:00,62.01,62.02,62.0,62.01,8700.0,53.3606,53.3692,53.352,53.3606,8700.0
2012-02-16 15:10:00,61.99,62.0,61.94,61.97,7000.0,53.3434,53.352,53.3004,53.3262,7000.0
2012-02-16 15:15:00,61.97,61.98,61.94,61.96,8200.0,53.3262,53.3348,53.3004,53.3176,8200.0
2012-02-16 15:20:00,61.96,61.99,61.95,61.96,5400.0,53.3176,53.3434,53.309,53.3176,5400.0
2012-02-16 15:25:00,61.96,61.99,61.94,61.99,10800.0,53.3176,53.3434,53.3004,53.3434,10800.0
2012-02-16 15:30:00,61.99,62.0,61.96,61.99,11700.0,53.3434,53.352,53.3176,53.3434,11700.0
2012-02-16 15:35:00,61.98,61.98,61.94,61.97,13600.0,53.3348,53.3348,53.3004,53.3262,13600.0
2012-02-16 15:40:00,61.98,62.03,61.97,62.02,18000.0,53.3348,53.3778,53.3262,53.3692,18000.0
2012-02-16 15:45:00,62.03,62.08,61.97,61.99,54300.0,53.3778,53.4209,53.3262,53.3434,54300.0
2012-02-16 15:50:00,61.98,62.02,61.96,62.0,43400.0,53.3348,53.3692,53.3176,53.352,43400.0
2012-02-16 15:55:00,62.0,62.01,61.95,61.98,50700.0,53.352,53.3606,53.309,53.3348,50700.0
2012-02-17 09:30:00,62.09,62.24,61.95,62.16,225000.0,53.4295,53.5585,53.309,53.4897,225000.0
2012-02-17 09:35:00,62.16,62.2,62.12,62.18,6800.0,53.4897,53.5241,53.4553,53.5069,6800.0
2012-02-17 09:40:00,62.18,62.21,62.16,62.2,6500.0,53.5069,53.5327,53.4897,53.5241,6500.0
2012-02-17 09:45:00,62.2,62.2,62.01,62.02,14700.0,53.5241,53.5241,53.3606,53.3692,14700.0
2012-02-17 09:50:00,62.02,62.07,61.96,61.96,12500.0,53.3692,53.4123,53.3176,53.3176,12500.0
2012-02-17 09:55:00,61.96,61.97,61.82,61.87,25400.0,53.3176,53.3262,53.1971,53.2402,25400.0
2012-02-17 10:00:00,61.9,62.01,61.9,61.95,14600.0,53.266,53.3606,53.266,53.309,14600.0
2012-02-17 10:05:00,61.96,61.97,61.87,61.87,19400.0,53.3176,53.3262,53.2402,53.2402,19400.0
2012-02-17 10:10:00,61.87,61.9,61.83,61.89,12700.0,53.2402,53.266,53.2057,53.2574,12700.0
2012-02-17 10:15:00,61.89,61.96,61.89,61.93,9100.0,53.2574,53.3176,53.2574,53.2918,9100.0
2012-02-17 10:20:00,61.94,61.96,61.92,61.94,5300.0,53.3004,53.3176,53.2832,53.3004,5300.0
2012-02-17 10:25:00,61.94,61.99,61.94,61.96,12800.0,53.3004,53.3434,53.3004,53.3176,12800.0
2012-02-17 10:30:00,61.96,61.97,61.82,61.83,13800.0,53.3176,53.3262,53.1971,53.2057,13800.0
2012-02-17 10:35:00,61.83,61.88,61.83,61.87,5900.0,53.2057,53.2488,53.2057,53.2402,5900.0
2012-02-17 10:40:00,61.88,61.93,61.88,61.9,3300.0,53.2488,53.2918,53.2488,53.266,3300.0
2012-02-17 10:45:00,61.9,61.91,61.85,61.85,14700.0,53.266,53.2746,53.2229,53.2229,14700.0
2012-02-17 10:50:00,61.85,61.86,61.81,61.81,6200.0,53.2229,53.2316,53.1885,53.1885,6200.0
2012-02-17 10:55:00,61.8,61.83,61.76,61.81,9200.0,53.1799,53.2057,53.1455,53.1885,9200.0
2012-02-17 11:00:00,61.82,61.84,61.81,61.83,10200.0,53.1971,53.2143,53.1885,53.2057,10200.0
2012-02-17 11:05:00,61.82,61.85,61.79,61.85,9100.0,53.1971,53.2229,53.1713,53.2229,9100.0
2012-02-17 11:10:00,61.86,61.89,61.83,61.89,6000.0,53.2316,53.2574,53.2057,53.2574,6000.0
2012-02-17 11:15:00,61.89,61.93,61.87,61.89,12200.0,53.2574,53.2918,53.2402,53.2574,12200.0
2012-02-17 11:20:00,61.89,61.96,61.89,61.93,17900.0,53.2574,53.3176,53.2574,53.2918,17900.0
2012-02-17 11:25:00,61.94,61.99,61.91,61.99,5400.0,53.3004,53.3434,53.2746,53.3434,5400.0
2012-02-17 11:30:00,61.98,61.99,61.94,61.97,17000.0,53.3348,53.3434,53.3004,53.3262,17000.0
2012-02-17 11:35:00,61.96,61.99,61.96,61.98,3800.0,53.3176,53.3434,53.3176,53.3348,3800.0
2012-02-17 11:40:00,61.99,62.03,61.99,62.02,9500.0,53.3434,53.3778,53.3434,53.3692,9500.0
2012-02-17 11:45:00,62.03,62.06,62.03,62.04,5300.0,53.3778,53.4037,53.3778,53.3864,5300.0
2012-02-17 11:50:00,62.05,62.1,62.05,62.1,7400.0,53.395,53.4381,53.395,53.4381,7400.0
2012-02-17 11:55:00,62.09,62.09,62.08,62.09,6200.0,53.4295,53.4295,53.4209,53.4295,6200.0
2012-02-17 12:00:00,62.08,62.09,62.04,62.04,6600.0,53.4209,53.4295,53.3864,53.3864,6600.0
2012-02-17 12:05:00,62.04,62.09,62.04,62.09,5200.0,53.3864,53.4295,53.3864,53.4295,5200.0
2012-02-17 12:10:00,62.09,62.1,62.09,62.1,33500.0,53.4295,53.4381,53.4295,53.4381,33500.0
2012-02-17 12:15:00,62.1,62.11,62.04,62.04,8900.0,53.4381,53.4467,53.3864,53.3864,8900.0
2012-02-17 12:20:00,62.03,62.03,61.99,61.99,2700.0,53.3778,53.3778,53.3434,53.3434,2700.0
2012-02-17 12:25:00,61.99,62.0,61.98,61.98,5200.0,53.3434,53.352,53.3348,53.3348,5200.0
2012-02-17 12:30:00,61.98,61.98,61.96,61.97,3300.0,53.3348,53.3348,53.3176,53.3262,3300.0
2012-02-17 12:35:00,61.97,62.0,61.97,62.0,4400.0,53.3262,53.352,53.3262,53.352,4400.0
2012-02-17 12:40:00,62.01,62.05,62.01,62.05,4300.0,53.3606,53.395,53.3606,53.395,4300.0
2012-02-17 12:45:00,62.05,62.07,62.05,62.07,2700.0,53.395,53.4123,53.395,53.4123,2700.0
2012-02-17 12:50:00,62.08,62.08,62.03,62.03,13400.0,53.4209,53.4209,53.3778,53.3778,13400.0
2012-02-17 12:55:00,62.03,62.05,62.03,62.05,4500.0,53.3778,53.395,53.3778,53.395,4500.0
2012-02-17 13:00:00,62.04,62.05,62.04,62.05,4100.0,53.3864,53.395,53.3864,53.395,4100.0
2012-02-17 13:05:00,62.05,62.05,62.03,62.03,10100.0,53.395,53.395,53.3778,53.3778,10100.0
2012-02-17 13:10:00,62.03,62.04,61.98,61.99,6400.0,53.3778,53.3864,53.3348,53.3434,6400.0
2012-02-17 13:15:00,62.0,62.02,62.0,62.01,6500.0,53.352,53.3692,53.352,53.3606,6500.0
2012-02-17 13:20:00,62.02,62.04,62.02,62.03,3000.0,53.3692,53.3864,53.3692,53.3778,3000.0
2012-02-17 13:25:00,62.03,62.03,62.03,62.03,1500.0,53.3778,53.3778,53.3778,53.3778,1500.0
2012-02-17 13:30:00,62.03,62.04,62.01,62.01,7300.0,53.3778,53.3864,53.3606,53.3606,7300.0
2012-02-17 13:35:00,62.01,62.03,62.01,62.03,3200.0,53.3606,53.3778,53.3606,53.3778,3200.0
2012-02-17 13:40:00,62.03,62.03,61.98,61.98,13800.0,53.3778,53.3778,53.3348,53.3348,13800.0
2012-02-17 13:45:00,61.98,61.98,61.93,61.95,7700.0,53.3348,53.3348,53.2918,53.309,7700.0
2012-02-17 13:50:00,61.95,61.97,61.94,61.94,3400.0,53.309,53.3262,53.3004,53.3004,3400.0
2012-02-17 13:55:00,61.95,61.97,61.94,61.96,6100.0,53.309,53.3262,53.3004,53.3176,6100.0
2012-02-17 14:00:00,61.97,61.99,61.97,61.99,5800.0,53.3262,53.3434,53.3262,53.3434,5800.0
2012-02-17 14:05:00,61.99,61.99,61.94,61.94,4700.0,53.3434,53.3434,53.3004,53.3004,4700.0
2012-02-17 14:10:00,61.93,61.93,61.87,61.87,9100.0,53.2918,53.2918,53.2402,53.2402,9100.0
2012-02-17 14:15:00,61.87,61.88,61.84,61.85,9300.0,53.2402,53.2488,53.2143,53.2229,9300.0
2012-02-17 14:20:00,61.85,61.86,61.83,61.83,6600.0,53.2229,53.2316,53.2057,53.2057,6600.0
2012-02-17 14:25:00,61.84,61.85,61.83,61.85,5100.0,53.2143,53.2229,53.2057,53.2229,5100.0
2012-02-17 14:30:00,61.85,61.87,61.85,61.87,6500.0,53.2229,53.2402,53.2229,53.2402,6500.0
2012-02-17 14:35:00,61.87,61.9,61.87,61.88,8000.0,53.2402,53.266,53.2402,53.2488,8000.0
2012-02-17 14:40:00,61.88,61.89,61.88,61.88,5700.0,53.2488,53.2574,53.2488,53.2488,5700.0
2012-02-17 14:45:00,61.89,61.9,61.86,61.9,7400.0,53.2574,53.266,53.2316,53.266,7400.0
2012-02-17 14:50:00,61.9,61.9,61.89,61.89,4600.0,53.266,53.266,53.2574,53.2574,4600.0
2012-02-17 14:55:00,61.89,61.91,61.89,61.9,6100.0,53.2574,53.2746,53.2574,53.266,6100.0
2012-02-17 15:00:00,61.9,61.9,61.89,61.89,6900.0,53.266,53.266,53.2574,53.2574,6900.0
2012-02-17 15:05:00,61.89,61.93,61.89,61.9,11800.0,53.2574,53.2918,53.2574,53.266,11800.0
2012-02-17 15:10:00,61.9,61.9,61.86,61.88,9300.0,53.266,53.266,53.2316,53.2488,9300.0
2012-02-17 15:15:00,61.88,61.89,61.86,61.88,8500.0,53.2488,53.2574,53.2316,53.2488,8500.0
2012-02-17 15:20:00,61.89,61.95,61.88,61.94,15900.0,53.2574,53.309,53.2488,53.3004,15900.0
2012-02-17 15:25:00,61.94,61.95,61.92,61.94,17000.0,53.3004,53.309,53.2832,53.3004,17000.0
2012-02-17 15:30:00,61.94,61.95,61.93,61.93,8900.0,53.3004,53.309,53.2918,53.2918,8900.0
2012-02-17 15:35:00,61.92,61.92,61.86,61.89,20500.0,53.2832,53.2832,53.2316,53.2574,20500.0
2012-02-17 15:40:00,61.89,61.91,61.84,61.85,39500.0,53.2574,53.2746,53.2143,53.2229,39500.0
2012-02-17 15:45:00,61.86,61.9,61.85,61.85,29400.0,53.2316,53.266,53.2229,53.2229,29400.0
2012-02-17 15:50:00,61.85,61.87,61.79,61.87,32200.0,53.2229,53.2402,53.1713,53.2402,32200.0
2012-02-17 15:55:00,61.86,61.88,61.8,61.86,65400.0,53.2316,53.2488,53.1799,53.2316,65400.0
2012-02-21 09:30:00,61.7,62.2,61.7,62.2,21400.0,53.0939,53.5241,53.0939,53.5241,21400.0
2012-02-21 09:35:00,62.2,62.24,62.14,62.17,12600.0,53.5241,53.5585,53.4725,53.4983,12600.0
2012-02-21 09:40:00,62.13,62.18,62.12,62.17,10200.0,53.4639,53.5069,53.4553,53.4983,10200.0
2012-02-21 09:45:00,62.15,62.19,61.92,61.93,20400.0,53.4811,53.5155,53.2832,53.2918,20400.0
2012-02-21 09:50:00,61.93,62.01,61.88,61.88,22200.0,53.2918,53.3606,53.2488,53.2488,22200.0
2012-02-21 09:55:00,61.86,61.93,61.85,61.88,11800.0,53.2316,53.2918,53.2229,53.2488,11800.0
2012-02-21 10:00:00,61.89,61.9,61.86,61.88,17300.0,53.2574,53.266,53.2316,53.2488,17300.0
2012-02-21 10:05:00,61.88,61.88,61.8,61.8,17100.0,53.2488,53.2488,53.1799,53.1799,17100.0
2012-02-21 10:10:00,61.79,61.85,61.76,61.85,15800.0,53.1713,53.2229,53.1455,53.2229,15800.0
2012-02-21 10:15:00,61.86,61.95,61.86,61.9,23000.0,53.2316,53.309,53.2316,53.266,23000.0
2012-02-21 10:20:00,61.9,61.95,61.84,61.87,14300.0,53.266,53.309,53.2143,53.2402,14300.0
2012-02-21 10:25:00,61.87,61.9,61.83,61.83,12800.0,53.2402,53.266,53.2057,53.2057,12800.0
2012-02-21 10:30:00,61.83,61.89,61.8,61.89,15600.0,53.2057,53.2574,53.1799,53.2574,15600.0
2012-02-21 10:35:00,61.9,61.92,61.87,61.9,17500.0,53.266,53.2832,53.2402,53.266,17500.0
2012-02-21 10:40:00,61.9,61.9,61.85,61.86,10800.0,53.266,53.266,53.2229,53.2316,10800.0
2012-02-21 10:45:00,61.86,61.86,61.82,61.82,5500.0,53.2316,53.2316,53.1971,53.1971,5500.0
2012-02-21 10:50:00,61.82,61.86,61.82,61.85,6900.0,53.1971,53.2316,53.1971,53.2229,6900.0
2012-02-21 10:55:00,61.86,61.86,61.84,61.86,6700.0,53.2316,53.2316,53.2143,53.2316,6700.0
2012-02-21 11:00:00,61.86,61.9,61.83,61.83,16700.0,53.2316,53.266,53.2057,53.2057,16700.0
2012-02-21 11:05:00,61.83,61.87,61.83,61.86,5400.0,53.2057,53.2402,53.2057,53.2316,5400.0
2012-02-21 11:10:00,61.86,61.86,61.81,61.81,12400.0,53.2316,53.2316,53.1885,53.1885,12400.0
2012-02-21 11:15:00,61.81,61.83,61.79,61.83,7700.0,53.1885,53.2057,53.1713,53.2057,7700.0
2012-02-21 11:20:00,61.82,61.82,61.81,61.81,7200.0,53.1971,53.1971,53.1885,53.1885,7200.0
2012-02-21 11:25:00,61.82,61.85,61.78,61.85,17800.0,53.1971,53.2229,53.1627,53.2229,17800.0
2012-02-21 11:30:00,61.84,61.84,61.8,61.8,14900.0,53.2143,53.2143,53.1799,53.1799,14900.0
2012-02-21 11:35:00,61.8,61.81,61.72,61.74,21000.0,53.1799,53.1885,53.1111,53.1283,21000.0
2012-02-21 11:40:00,61.74,61.75,61.73,61.75,3500.0,53.1283,53.1369,53.1197,53.1369,3500.0
2012-02-21 11:45:00,61.75,61.78,61.75,61.78,2000.0,53.1369,53.1627,53.1369,53.1627,2000.0
2012-02-21 11:50:00,61.78,61.78,61.76,61.76,4800.0,53.1627,53.1627,53.1455,53.1455,4800.0
2012-02-21 11:55:00,61.75,61.75,61.71,61.71,11800.0,53.1369,53.1369,53.1025,53.1025,11800.0
2012-02-21 12:00:00,61.71,61.8,61.71,61.8,26800.0,53.1025,53.1799,53.1025,53.1799,26800.0
2012-02-21 12:05:00,61.81,61.89,61.8,61.87,9500.0,53.1885,53.2574,53.1799,53.2402,9500.0
2012-02-21 12:10:00,61.87,61.88,61.85,61.86,4000.0,53.2402,53.2488,53.2229,53.2316,4000.0
2012-02-21 12:15:00,61.86,61.86,61.79,61.79,10800.0,53.2316,53.2316,53.1713,53.1713,10800.0
2012-02-21 12:20:00,61.8,61.83,61.8,61.83,27800.0,53.1799,53.2057,53.1799,53.2057,27800.0
2012-02-21 12:25:00,61.83,61.85,61.82,61.85,7100.0,53.2057,53.2229,53.1971,53.2229,7100.0
2012-02-21 12:30:00,61.85,61.86,61.84,61.85,7900.0,53.2229,53.2316,53.2143,53.2229,7900.0
2012-02-21 12:35:00,61.85,61.86,61.85,61.86,4400.0,53.2229,53.2316,53.2229,53.2316,4400.0
2012-02-21 12:40:00,61.86,61.87,61.85,61.87,4300.0,53.2316,53.2402,53.2229,53.2402,4300.0
2012-02-21 12:45:00,61.87,61.88,61.84,61.87,14500.0,53.2402,53.2488,53.2143,53.2402,14500.0
2012-02-21 12:50:00,61.87,61.87,61.85,61.86,4600.0,53.2402,53.2402,53.2229,53.2316,4600.0
2012-02-21 12:55:00,61.85,61.87,61.85,61.87,7300.0,53.2229,53.2402,53.2229,53.2402,7300.0
2012-02-21 13:00:00,61.87,61.88,61.85,61.85,13900.0,53.2402,53.2488,53.2229,53.2229,13900.0
2012-02-21 13:05:00,61.84,61.85,61.84,61.84,6000.0,53.2143,53.2229,53.2143,53.2143,6000.0
2012-02-21 13:10:00,61.85,61.87,61.85,61.86,6800.0,53.2229,53.2402,53.2229,53.2316,6800.0
2012-02-21 13:15:00,61.86,61.86,61.82,61.82,6500.0,53.2316,53.2316,53.1971,53.1971,6500.0
2012-02-21 13:20:00,61.83,61.85,61.82,61.85,4000.0,53.2057,53.2229,53.1971,53.2229,4000.0
2012-02-21 13:25:00,61.85,61.87,61.85,61.87,4300.0,53.2229,53.2402,53.2229,53.2402,4300.0
2012-02-21 13:30:00,61.86,61.89,61.86,61.88,6300.0,53.2316,53.2574,53.2316,53.2488,6300.0
2012-02-21 13:35:00,61.89,61.89,61.88,61.89,4000.0,53.2574,53.2574,53.2488,53.2574,4000.0
2012-02-21 13:40:00,61.89,61.89,61.77,61.79,23600.0,53.2574,53.2574,53.1541,53.1713,23600.0
2012-02-21 13:45:00,61.8,61.8,61.79,61.79,800.0,53.1799,53.1799,53.1713,53.1713,800.0
2012-02-21 13:50:00,61.8,61.81,61.75,61.78,15800.0,53.1799,53.1885,53.1369,53.1627,15800.0
2012-02-21 13:55:00,61.77,61.77,61.71,61.72,13500.0,53.1541,53.1541,53.1025,53.1111,13500.0
2012-02-21 14:00:00,61.72,61.77,61.72,61.76,6900.0,53.1111,53.1541,53.1111,53.1455,6900.0
2012-02-21 14:05:00,61.77,61.78,61.7,61.71,10900.0,53.1541,53.1627,53.0939,53.1025,10900.0
2012-02-21 14:10:00,61.69,61.69,61.55,61.58,20000.0,53.0853,53.0853,52.9648,52.9906,20000.0
2012-02-21 14:15:00,61.58,61.58,61.56,61.56,7600.0,52.9906,52.9906,52.9734,52.9734,7600.0
2012-02-21 14:20:00,61.56,61.57,61.53,61.55,16700.0,52.9734,52.982,52.9476,52.9648,16700.0
2012-02-21 14:25:00,61.56,61.58,61.53,61.54,11700.0,52.9734,52.9906,52.9476,52.9562,11700.0
2012-02-21 14:30:00,61.54,61.55,61.51,61.53,16800.0,52.9562,52.9648,52.9304,52.9476,16800.0
2012-02-21 14:35:00,61.54,61.54,61.45,61.45,23100.0,52.9562,52.9562,52.8787,52.8787,23100.0
2012-02-21 14:40:00,61.45,61.46,61.41,61.44,17500.0,52.8787,52.8873,52.8443,52.8701,17500.0
2012-02-21 14:45:00,61.44,61.47,61.41,61.43,25000.0,52.8701,52.896,52.8443,52.8615,25000.0
2012-02-21 14:50:00,61.42,61.47,61.39,61.4,28000.0,52.8529,52.896,52.8271,52.8357,28000.0
2012-02-21 14:55:00,61.4,61.4,61.36,61.38,21400.0,52.8357,52.8357,52.8013,52.8185,21400.0
2012-02-21 15:00:00,61.37,61.45,61.36,61.44,15700.0,52.8099,52.8787,52.8013,52.8701,15700.0
2012-02-21 15:05:00,61.45,61.48,61.44,61.46,36400.0,52.8787,52.9046,52.8701,52.8873,36400.0
2012-02-21 15:10:00,61.45,61.45,61.38,61.39,33000.0,52.8787,52.8787,52.8185,52.8271,33000.0
2012-02-21 15:15:00,61.39,61.39,61.35,61.35,18000.0,52.8271,52.8271,52.7927,52.7927,18000.0
2012-02-21 15:20:00,61.35,61.44,61.35,61.44,35200.0,52.7927,52.8701,52.7927,52.8701,35200.0
2012-02-21 15:25:00,61.45,61.45,61.36,61.42,38500.0,52.8787,52.8787,52.8013,52.8529,38500.0
2012-02-21 15:30:00,61.43,61.46,61.43,61.44,28700.0,52.8615,52.8873,52.8615,52.8701,28700.0
2012-02-21 15:35:00,61.44,61.52,61.4,61.5,34100.0,52.8701,52.939,52.8357,52.9218,34100.0
2012-02-21 15:40:00,61.5,61.68,61.5,61.63,64700.0,52.9218,53.0767,52.9218,53.0336,64700.0
2012-02-21 15:45:00,61.63,61.68,61.6,61.63,41400.0,53.0336,53.0767,53.0078,53.0336,41400.0
2012-02-21 15:50:00,61.63,61.69,61.6,61.69,56700.0,53.0336,53.0853,53.0078,53.0853,56700.0
2012-02-21 15:55:00,61.67,61.69,61.62,61.65,98500.0,53.0681,53.0853,53.025,53.0508,98500.0
2012-02-22 09:30:00,61.72,61.76,61.57,61.76,30100.0,53.1111,53.1455,52.982,53.1455,30100.0
2012-02-22 09:35:00,61.75,61.82,61.61,61.64,13100.0,53.1369,53.1971,53.0164,53.0422,13100.0
2012-02-22 09:40:00,61.64,61.85,61.64,61.74,30000.0,53.0422,53.2229,53.0422,53.1283,30000.0
2012-02-22 09:45:00,61.74,61.78,61.65,61.65,41900.0,53.1283,53.1627,53.0508,53.0508,41900.0
2012-02-22 09:50:00,61.65,61.71,61.61,61.71,33600.0,53.0508,53.1025,53.0164,53.1025,33600.0
2012-02-22 09:55:00,61.73,61.79,61.69,61.78,11700.0,53.1197,53.1713,53.0853,53.1627,11700.0
2012-02-22 10:00:00,61.78,61.81,61.64,61.68,28100.0,53.1627,53.1885,53.0422,53.0767,28100.0
2012-02-22 10:05:00,61.69,61.76,61.66,61.72,18000.0,53.0853,53.1455,53.0594,53.1111,18000.0
2012-02-22 10:10:00,61.73,61.84,61.7,61.77,44700.0,53.1197,53.2143,53.0939,53.1541,44700.0
2012-02-22 10:15:00,61.76,61.82,61.75,61.79,26800.0,53.1455,53.1971,53.1369,53.1713,26800.0
2012-02-22 10:20:00,61.79,61.8,61.7,61.71,16400.0,53.1713,53.1799,53.0939,53.1025,16400.0
2012-02-22 10:25:00,61.71,61.78,61.69,61.76,10900.0,53.1025,53.1627,53.0853,53.1455,10900.0
2012-02-22 10:30:00,61.77,61.77,61.7,61.73,17500.0,53.1541,53.1541,53.0939,53.1197,17500.0
2012-02-22 10:35:00,61.73,61.74,61.69,61.72,14500.0,53.1197,53.1283,53.0853,53.1111,14500.0
2012-02-22 10:40:00,61.71,61.76,61.7,61.74,12000.0,53.1025,53.1455,53.0939,53.1283,12000.0
2012-02-22 10:45:00,61.74,61.8,61.72,61.72,27000.0,53.1283,53.1799,53.1111,53.1111,27000.0
2012-02-22 10:50:00,61.74,61.78,61.67,61.68,26900.0,53.1283,53.1627,53.0681,53.0767,26900.0
2012-02-22 10:55:00,61.69,61.7,61.64,61.67,12400.0,53.0853,53.0939,53.0422,53.0681,12400.0
2012-02-22 11:00:00,61.67,61.77,61.66,61.76,27600.0,53.0681,53.1541,53.0594,53.1455,27600.0
2012-02-22 11:05:00,61.76,61.76,61.7,61.7,14900.0,53.1455,53.1455,53.0939,53.0939,14900.0
2012-02-22 11:10:00,61.69,61.7,61.6,61.62,10700.0,53.0853,53.0939,53.0078,53.025,10700.0
2012-02-22 11:15:00,61.63,61.66,61.6,61.61,9700.0,53.0336,53.0594,53.0078,53.0164,9700.0
2012-02-22 11:20:00,61.61,61.61,61.54,61.59,26100.0,53.0164,53.0164,52.9562,52.9992,26100.0
2012-02-22 11:25:00,61.59,61.59,61.5,61.5,7200.0,52.9992,52.9992,52.9218,52.9218,7200.0
2012-02-22 11:30:00,61.51,61.54,61.5,61.51,12200.0,52.9304,52.9562,52.9218,52.9304,12200.0
2012-02-22 11:35:00,61.5,61.51,61.46,61.48,14200.0,52.9218,52.9304,52.8873,52.9046,14200.0
2012-02-22 11:40:00,61.48,61.49,61.42,61.47,25200.0,52.9046,52.9132,52.8529,52.896,25200.0
2012-02-22 11:45:00,61.47,61.52,61.46,61.47,6200.0,52.896,52.939,52.8873,52.896,6200.0
2012-02-22 11:50:00,61.48,61.48,61.4,61.43,16300.0,52.9046,52.9046,52.8357,52.8615,16300.0
2012-02-22 11:55:00,61.43,61.55,61.43,61.55,70900.0,52.8615,52.9648,52.8615,52.9648,70900.0
2012-02-22 12:00:00,61.55,61.55,61.54,61.54,12000.0,52.9648,52.9648,52.9562,52.9562,12000.0
2012-02-22 12:05:00,61.55,61.58,61.53,61.58,24000.0,52.9648,52.9906,52.9476,52.9906,24000.0
2012-02-22 12:10:00,61.58,61.61,61.58,61.6,6700.0,52.9906,53.0164,52.9906,53.0078,6700.0
2012-02-22 12:15:00,61.6,61.66,61.6,61.66,63600.0,53.0078,53.0594,53.0078,53.0594,63600.0
2012-02-22 12:20:00,61.66,61.71,61.65,61.67,14800.0,53.0594,53.1025,53.0508,53.0681,14800.0
2012-02-22 12:25:00,61.67,61.68,61.66,61.67,6700.0,53.0681,53.0767,53.0594,53.0681,6700.0
2012-02-22 12:30:00,61.67,61.7,61.67,61.69,7300.0,53.0681,53.0939,53.0681,53.0853,7300.0
2012-02-22 12:35:00,61.7,61.71,61.69,61.7,5300.0,53.0939,53.1025,53.0853,53.0939,5300.0
2012-02-22 12:40:00,61.7,61.71,61.69,61.7,7700.0,53.0939,53.1025,53.0853,53.0939,7700.0
2012-02-22 12:45:00,61.7,61.72,61.7,61.72,7700.0,53.0939,53.1111,53.0939,53.1111,7700.0
2012-02-22 12:50:00,61.72,61.74,61.71,61.74,6200.0,53.1111,53.1283,53.1025,53.1283,6200.0
2012-02-22 12:55:00,61.75,61.81,61.75,61.8,10000.0,53.1369,53.1885,53.1369,53.1799,10000.0
2012-02-22 13:00:00,61.8,61.81,61.79,61.81,12000.0,53.1799,53.1885,53.1713,53.1885,12000.0
2012-02-22 13:05:00,61.81,61.92,61.81,61.91,13700.0,53.1885,53.2832,53.1885,53.2746,13700.0
2012-02-22 13:10:00,61.91,61.98,61.91,61.93,33800.0,53.2746,53.3348,53.2746,53.2918,33800.0
2012-02-22 13:15:00,61.92,61.99,61.92,61.96,10400.0,53.2832,53.3434,53.2832,53.3176,10400.0
2012-02-22 13:20:00,61.95,61.95,61.93,61.93,5900.0,53.309,53.309,53.2918,53.2918,5900.0
2012-02-22 13:25:00,61.93,61.97,61.93,61.93,6100.0,53.2918,53.3262,53.2918,53.2918,6100.0
2012-02-22 13:30:00,61.92,61.92,61.86,61.89,14500.0,53.2832,53.2832,53.2316,53.2574,14500.0
2012-02-22 13:35:00,61.89,61.9,61.87,61.89,8700.0,53.2574,53.266,53.2402,53.2574,8700.0
2012-02-22 13:40:00,61.89,61.92,61.89,61.91,5200.0,53.2574,53.2832,53.2574,53.2746,5200.0
2012-02-22 13:45:00,61.91,61.94,61.9,61.94,5200.0,53.2746,53.3004,53.266,53.3004,5200.0
2012-02-22 13:50:00,61.93,61.99,61.92,61.99,11400.0,53.2918,53.3434,53.2832,53.3434,11400.0
2012-02-22 13:55:00,61.98,61.99,61.94,61.95,7500.0,53.3348,53.3434,53.3004,53.309,7500.0
2012-02-22 14:00:00,61.95,61.96,61.94,61.96,13600.0,53.309,53.3176,53.3004,53.3176,13600.0
2012-02-22 14:05:00,61.96,61.97,61.96,61.96,4700.0,53.3176,53.3262,53.3176,53.3176,4700.0
2012-02-22 14:10:00,61.96,61.97,61.96,61.97,4400.0,53.3176,53.3262,53.3176,53.3262,4400.0
2012-02-22 14:15:00,61.97,62.02,61.97,62.02,15700.0,53.3262,53.3692,53.3262,53.3692,15700.0
2012-02-22 14:20:00,62.02,62.05,62.01,62.02,13100.0,53.3692,53.395,53.3606,53.3692,13100.0
2012-02-22 14:25:00,62.02,62.02,61.92,61.95,31600.0,53.3692,53.3692,53.2832,53.309,31600.0
2012-02-22 14:30:00,61.95,61.97,61.92,61.92,8300.0,53.309,53.3262,53.2832,53.2832,8300.0
2012-02-22 14:35:00,61.93,61.97,61.93,61.94,25500.0,53.2918,53.3262,53.2918,53.3004,25500.0
2012-02-22 14:40:00,61.94,61.94,61.91,61.92,12700.0,53.3004,53.3004,53.2746,53.2832,12700.0
2012-02-22 14:45:00,61.92,61.93,61.92,61.93,12500.0,53.2832,53.2918,53.2832,53.2918,12500.0
2012-02-22 14:50:00,61.93,61.93,61.86,61.87,20400.0,53.2918,53.2918,53.2316,53.2402,20400.0
2012-02-22 14:55:00,61.87,61.92,61.86,61.87,27600.0,53.2402,53.2832,53.2316,53.2402,27600.0
2012-02-22 15:00:00,61.85,61.88,61.84,61.88,16900.0,53.2229,53.2488,53.2143,53.2488,16900.0
2012-02-22 15:05:00,61.87,61.9,61.86,61.88,17900.0,53.2402,53.266,53.2316,53.2488,17900.0
2012-02-22 15:10:00,61.87,61.92,61.87,61.91,20400.0,53.2402,53.2832,53.2402,53.2746,20400.0
2012-02-22 15:15:00,61.91,61.92,61.89,61.89,9100.0,53.2746,53.2832,53.2574,53.2574,9100.0
2012-02-22 15:20:00,61.86,61.91,61.86,61.91,16700.0,53.2316,53.2746,53.2316,53.2746,16700.0
2012-02-22 15:25:00,61.91,61.94,61.88,61.93,24800.0,53.2746,53.3004,53.2488,53.2918,24800.0
2012-02-22 15:30:00,61.92,61.94,61.91,61.93,32100.0,53.2832,53.3004,53.2746,53.2918,32100.0
2012-02-22 15:35:00,61.93,61.95,61.92,61.94,36000.0,53.2918,53.309,53.2832,53.3004,36000.0
2012-02-22 15:40:00,61.93,61.98,61.92,61.94,59500.0,53.2918,53.3348,53.2832,53.3004,59500.0
2012-02-22 15:45:00,61.95,61.96,61.91,61.93,55200.0,53.309,53.3176,53.2746,53.2918,55200.0
2012-02-22 15:50:00,61.92,61.95,61.92,61.93,58500.0,53.2832,53.309,53.2832,53.2918,58500.0
2012-02-22 15:55:00,61.93,61.96,61.86,61.96,116300.0,53.2918,53.3176,53.2316,53.3176,116300.0
2012-02-23 09:30:00,61.97,61.98,61.79,61.87,23000.0,53.3262,53.3348,53.1713,53.2402,23000.0
2012-02-23 09:35:00,61.87,62.0,61.85,62.0,16600.0,53.2402,53.352,53.2229,53.352,16600.0
2012-02-23 09:40:00,61.98,62.1,61.98,62.04,48700.0,53.3348,53.4381,53.3348,53.3864,48700.0
2012-02-23 09:45:00,62.03,62.05,61.9,61.92,49300.0,53.3778,53.395,53.266,53.2832,49300.0
2012-02-23 09:50:00,61.92,61.98,61.87,61.91,32600.0,53.2832,53.3348,53.2402,53.2746,32600.0
2012-02-23 09:55:00,61.92,61.93,61.86,61.9,21300.0,53.2832,53.2918,53.2316,53.266,21300.0
2012-02-23 10:00:00,61.9,62.05,61.89,61.97,20800.0,53.266,53.395,53.2574,53.3262,20800.0
2012-02-23 10:05:00,61.97,61.98,61.88,61.93,48600.0,53.3262,53.3348,53.2488,53.2918,48600.0
2012-02-23 10:10:00,61.93,61.96,61.89,61.93,13700.0,53.2918,53.3176,53.2574,53.2918,13700.0
2012-02-23 10:15:00,61.95,61.96,61.88,61.89,64900.0,53.309,53.3176,53.2488,53.2574,64900.0
2012-02-23 10:20:00,61.88,61.93,61.87,61.9,21400.0,53.2488,53.2918,53.2402,53.266,21400.0
2012-02-23 10:25:00,61.91,61.98,61.9,61.97,10200.0,53.2746,53.3348,53.266,53.3262,10200.0
2012-02-23 10:30:00,61.97,62.07,61.97,62.07,12800.0,53.3262,53.4123,53.3262,53.4123,12800.0
2012-02-23 10:35:00,62.08,62.1,61.96,61.98,24900.0,53.4209,53.4381,53.3176,53.3348,24900.0
2012-02-23 10:40:00,61.98,62.0,61.96,61.98,35500.0,53.3348,53.352,53.3176,53.3348,35500.0
2012-02-23 10:45:00,61.98,61.99,61.94,61.98,17900.0,53.3348,53.3434,53.3004,53.3348,17900.0
2012-02-23 10:50:00,61.98,62.12,61.96,62.1,9500.0,53.3348,53.4553,53.3176,53.4381,9500.0
2012-02-23 10:55:00,62.09,62.14,62.07,62.13,9800.0,53.4295,53.4725,53.4123,53.4639,9800.0
2012-02-23 11:00:00,62.13,62.14,62.03,62.03,19000.0,53.4639,53.4725,53.3778,53.3778,19000.0
2012-02-23 11:05:00,62.03,62.04,61.97,61.97,21300.0,53.3778,53.3864,53.3262,53.3262,21300.0
2012-02-23 11:10:00,61.98,62.06,61.98,62.03,40800.0,53.3348,53.4037,53.3348,53.3778,40800.0
2012-02-23 11:15:00,62.04,62.09,62.02,62.03,9200.0,53.3864,53.4295,53.3692,53.3778,9200.0
2012-02-23 11:20:00,62.02,62.07,62.02,62.05,10000.0,53.3692,53.4123,53.3692,53.395,10000.0
2012-02-23 11:25:00,62.05,62.05,61.98,62.03,25000.0,53.395,53.395,53.3348,53.3778,25000.0
2012-02-23 11:30:00,62.03,62.05,62.01,62.04,19300.0,53.3778,53.395,53.3606,53.3864,19300.0
2012-02-23 11:35:00,62.04,62.05,62.02,62.04,10900.0,53.3864,53.395,53.3692,53.3864,10900.0
2012-02-23 11:40:00,62.04,62.05,62.04,62.05,7300.0,53.3864,53.395,53.3864,53.395,7300.0
2012-02-23 11:45:00,62.05,62.05,61.99,61.99,14800.0,53.395,53.395,53.3434,53.3434,14800.0
2012-02-23 11:50:00,61.99,61.99,61.96,61.96,3900.0,53.3434,53.3434,53.3176,53.3176,3900.0
2012-02-23 11:55:00,61.96,61.98,61.96,61.98,7400.0,53.3176,53.3348,53.3176,53.3348,7400.0
2012-02-23 12:00:00,61.98,62.01,61.98,61.99,6000.0,53.3348,53.3606,53.3348,53.3434,6000.0
2012-02-23 12:05:00,62.0,62.03,62.0,62.03,8200.0,53.352,53.3778,53.352,53.3778,8200.0
2012-02-23 12:10:00,62.03,62.05,62.03,62.04,4200.0,53.3778,53.395,53.3778,53.3864,4200.0
2012-02-23 12:15:00,62.05,62.09,62.05,62.09,6400.0,53.395,53.4295,53.395,53.4295,6400.0
2012-02-23 12:20:00,62.08,62.12,62.08,62.12,4400.0,53.4209,53.4553,53.4209,53.4553,4400.0
2012-02-23 12:25:00,62.13,62.17,62.12,62.17,7700.0,53.4639,53.4983,53.4553,53.4983,7700.0
2012-02-23 12:30:00,62.17,62.17,62.12,62.13,11600.0,53.4983,53.4983,53.4553,53.4639,11600.0
2012-02-23 12:35:00,62.13,62.13,62.12,62.12,1400.0,53.4639,53.4639,53.4553,53.4553,1400.0
2012-02-23 12:40:00,62.12,62.12,62.08,62.08,11100.0,53.4553,53.4553,53.4209,53.4209,11100.0
2012-02-23 12:45:00,62.08,62.1,62.08,62.09,9100.0,53.4209,53.4381,53.4209,53.4295,9100.0
2012-02-23 12:50:00,62.1,62.11,62.09,62.1,6200.0,53.4381,53.4467,53.4295,53.4381,6200.0
2012-02-23 12:55:00,62.11,62.11,62.07,62.09,13800.0,53.4467,53.4467,53.4123,53.4295,13800.0
2012-02-23 13:00:00,62.09,62.09,62.06,62.08,4300.0,53.4295,53.4295,53.4037,53.4209,4300.0
2012-02-23 13:05:00,62.08,62.08,62.06,62.07,4400.0,53.4209,53.4209,53.4037,53.4123,4400.0
2012-02-23 13:10:00,62.06,62.08,62.06,62.06,6600.0,53.4037,53.4209,53.4037,53.4037,6600.0
2012-02-23 13:15:00,62.07,62.07,62.03,62.04,10100.0,53.4123,53.4123,53.3778,53.3864,10100.0
2012-02-23 13:20:00,62.04,62.04,62.0,62.02,20400.0,53.3864,53.3864,53.352,53.3692,20400.0
2012-02-23 13:25:00,62.02,62.02,61.98,61.98,8000.0,53.3692,53.3692,53.3348,53.3348,8000.0
2012-02-23 13:30:00,61.97,61.97,61.9,61.92,14100.0,53.3262,53.3262,53.266,53.2832,14100.0
2012-02-23 13:35:00,61.93,61.94,61.93,61.94,5000.0,53.2918,53.3004,53.2918,53.3004,5000.0
2012-02-23 13:40:00,61.93,62.0,61.93,61.99,10400.0,53.2918,53.352,53.2918,53.3434,10400.0
2012-02-23 13:45:00,62.0,62.01,61.98,61.99,14200.0,53.352,53.3606,53.3348,53.3434,14200.0
2012-02-23 13:50:00,62.0,62.02,61.98,61.98,15000.0,53.352,53.3692,53.3348,53.3348,15000.0
2012-02-23 13:55:00,61.99,62.0,61.93,61.93,12000.0,53.3434,53.352,53.2918,53.2918,12000.0
2012-02-23 14:00:00,61.93,61.97,61.9,61.92,15500.0,53.2918,53.3262,53.266,53.2832,15500.0
2012-02-23 14:05:00,61.91,61.96,61.9,61.91,16100.0,53.2746,53.3176,53.266,53.2746,16100.0
2012-02-23 14:10:00,61.89,61.95,61.89,61.94,9500.0,53.2574,53.309,53.2574,53.3004,9500.0
2012-02-23 14:15:00,61.94,61.97,61.94,61.96,19100.0,53.3004,53.3262,53.3004,53.3176,19100.0
2012-02-23 14:20:00,61.96,62.01,61.96,62.01,6200.0,53.3176,53.3606,53.3176,53.3606,6200.0
2012-02-23 14:25:00,62.0,62.01,61.95,61.95,11200.0,53.352,53.3606,53.309,53.309,11200.0
2012-02-23 14:30:00,61.96,61.97,61.95,61.96,10400.0,53.3176,53.3262,53.309,53.3176,10400.0
2012-02-23 14:35:00,61.96,62.04,61.96,62.04,9900.0,53.3176,53.3864,53.3176,53.3864,9900.0
2012-02-23 14:40:00,62.03,62.04,61.99,62.0,9300.0,53.3778,53.3864,53.3434,53.352,9300.0
2012-02-23 14:45:00,62.0,62.01,61.97,61.97,7700.0,53.352,53.3606,53.3262,53.3262,7700.0
2012-02-23 14:50:00,61.97,62.0,61.97,61.98,4700.0,53.3262,53.352,53.3262,53.3348,4700.0
2012-02-23 14:55:00,61.98,62.0,61.98,61.98,4400.0,53.3348,53.352,53.3348,53.3348,4400.0
2012-02-23 15:00:00,61.98,62.0,61.98,62.0,11700.0,53.3348,53.352,53.3348,53.352,11700.0
2012-02-23 15:05:00,62.0,62.04,62.0,62.03,5100.0,53.352,53.3864,53.352,53.3778,5100.0
2012-02-23 15:10:00,62.03,62.08,62.03,62.08,12200.0,53.3778,53.4209,53.3778,53.4209,12200.0
2012-02-23 15:15:00,62.08,62.16,62.07,62.16,25800.0,53.4209,53.4897,53.4123,53.4897,25800.0
2012-02-23 15:20:00,62.16,62.21,62.15,62.21,32100.0,53.4897,53.5327,53.4811,53.5327,32100.0
2012-02-23 15:25:00,62.2,62.24,62.2,62.21,18600.0,53.5241,53.5585,53.5241,53.5327,18600.0
2012-02-23 15:30:00,62.21,62.22,62.15,62.17,25600.0,53.5327,53.5413,53.4811,53.4983,25600.0
2012-02-23 15:35:00,62.17,62.18,62.1,62.1,28100.0,53.4983,53.5069,53.4381,53.4381,28100.0
2012-02-23 15:40:00,62.1,62.15,62.08,62.14,30600.0,53.4381,53.4811,53.4209,53.4725,30600.0
2012-02-23 15:45:00,62.14,62.21,62.14,62.21,46300.0,53.4725,53.5327,53.4725,53.5327,46300.0
2012-02-23 15:50:00,62.22,62.22,62.16,62.21,40700.0,53.5413,53.5413,53.4897,53.5327,40700.0
2012-02-23 15:55:00,62.22,62.23,62.13,62.14,111400.0,53.5413,53.5499,53.4639,53.4725,111400.0
2012-02-24 09:30:00,62.27,62.34,62.2,62.3,17500.0,53.5844,53.6446,53.5241,53.6102,17500.0
2012-02-24 09:35:00,62.3,62.36,62.13,62.17,12100.0,53.6102,53.6618,53.4639,53.4983,12100.0
2012-02-24 09:40:00,62.18,62.22,62.16,62.22,12000.0,53.5069,53.5413,53.4897,53.5413,12000.0
2012-02-24 09:45:00,62.21,62.35,62.2,62.34,37200.0,53.5327,53.6532,53.5241,53.6446,37200.0
2012-02-24 09:50:00,62.34,62.36,62.26,62.32,19700.0,53.6446,53.6618,53.5758,53.6274,19700.0
2012-02-24 09:55:00,62.33,62.49,62.33,62.45,14800.0,53.636,53.7737,53.636,53.7393,14800.0
2012-02-24 10:00:00,62.45,62.49,62.42,62.48,9200.0,53.7393,53.7737,53.7134,53.7651,9200.0
2012-02-24 10:05:00,62.49,62.5,62.46,62.47,13100.0,53.7737,53.7823,53.7479,53.7565,13100.0
2012-02-24 10:10:00,62.48,62.5,62.44,62.46,17400.0,53.7651,53.7823,53.7307,53.7479,17400.0
2012-02-24 10:15:00,62.46,62.49,62.45,62.47,7000.0,53.7479,53.7737,53.7393,53.7565,7000.0
2012-02-24 10:20:00,62.46,62.48,62.4,62.4,12200.0,53.7479,53.7651,53.6962,53.6962,12200.0
2012-02-24 10:25:00,62.39,62.41,62.34,62.36,9500.0,53.6876,53.7048,53.6446,53.6618,9500.0
2012-02-24 10:30:00,62.36,62.37,62.32,62.32,8700.0,53.6618,53.6704,53.6274,53.6274,8700.0
2012-02-24 10:35:00,62.33,62.48,62.32,62.47,14600.0,53.636,53.7651,53.6274,53.7565,14600.0
2012-02-24 10:40:00,62.46,62.5,62.45,62.46,14700.0,53.7479,53.7823,53.7393,53.7479,14700.0
2012-02-24 10:45:00,62.45,62.45,62.37,62.38,16600.0,53.7393,53.7393,53.6704,53.679,16600.0
2012-02-24 10:50:00,62.38,62.38,62.31,62.31,30500.0,53.679,53.679,53.6188,53.6188,30500.0
2012-02-24 10:55:00,62.34,62.39,62.33,62.37,5500.0,53.6446,53.6876,53.636,53.6704,5500.0
2012-02-24 11:00:00,62.37,62.45,62.35,62.45,13900.0,53.6704,53.7393,53.6532,53.7393,13900.0
2012-02-24 11:05:00,62.46,62.5,62.44,62.49,9100.0,53.7479,53.7823,53.7307,53.7737,9100.0
2012-02-24 11:10:00,62.49,62.5,62.45,62.45,3900.0,53.7737,53.7823,53.7393,53.7393,3900.0
2012-02-24 11:15:00,62.45,62.48,62.43,62.47,14300.0,53.7393,53.7651,53.722,53.7565,14300.0
2012-02-24 11:20:00,62.46,62.49,62.45,62.48,6800.0,53.7479,53.7737,53.7393,53.7651,6800.0
2012-02-24 11:25:00,62.47,62.51,62.47,62.51,8600.0,53.7565,53.7909,53.7565,53.7909,8600.0
2012-02-24 11:30:00,62.5,62.52,62.49,62.5,10900.0,53.7823,53.7995,53.7737,53.7823,10900.0
2012-02-24 11:35:00,62.48,62.49,62.45,62.49,5800.0,53.7651,53.7737,53.7393,53.7737,5800.0
2012-02-24 11:40:00,62.49,62.51,62.48,62.51,6600.0,53.7737,53.7909,53.7651,53.7909,6600.0
2012-02-24 11:45:00,62.52,62.55,62.51,62.55,5300.0,53.7995,53.8253,53.7909,53.8253,5300.0
2012-02-24 11:50:00,62.55,62.56,62.54,62.55,14700.0,53.8253,53.8339,53.8167,53.8253,14700.0
2012-02-24 11:55:00,62.56,62.56,62.54,62.54,15800.0,53.8339,53.8339,53.8167,53.8167,15800.0
2012-02-24 12:00:00,62.55,62.56,62.5,62.5,20900.0,53.8253,53.8339,53.7823,53.7823,20900.0
2012-02-24 12:05:00,62.51,62.53,62.51,62.53,5400.0,53.7909,53.8081,53.7909,53.8081,5400.0
2012-02-24 12:10:00,62.53,62.55,62.52,62.54,2400.0,53.8081,53.8253,53.7995,53.8167,2400.0
2012-02-24 12:15:00,62.54,62.57,62.52,62.53,13900.0,53.8167,53.8425,53.7995,53.8081,13900.0
2012-02-24 12:20:00,62.53,62.58,62.51,62.58,15400.0,53.8081,53.8511,53.7909,53.8511,15400.0
2012-02-24 12:25:00,62.58,62.6,62.57,62.6,3600.0,53.8511,53.8683,53.8425,53.8683,3600.0
2012-02-24 12:30:00,62.59,62.66,62.59,62.65,10300.0,53.8597,53.92,53.8597,53.9114,10300.0
2012-02-24 12:35:00,62.66,62.66,62.56,62.58,8200.0,53.92,53.92,53.8339,53.8511,8200.0
2012-02-24 12:40:00,62.58,62.66,62.58,62.66,3200.0,53.8511,53.92,53.8511,53.92,3200.0
2012-02-24 12:45:00,62.67,62.71,62.66,62.69,8700.0,53.9286,53.963,53.92,53.9458,8700.0
2012-02-24 12:50:00,62.68,62.69,62.68,62.69,2100.0,53.9372,53.9458,53.9372,53.9458,2100.0
2012-02-24 12:55:00,62.69,62.69,62.68,62.69,3100.0,53.9458,53.9458,53.9372,53.9458,3100.0
2012-02-24 13:00:00,62.68,62.69,62.65,62.67,26200.0,53.9372,53.9458,53.9114,53.9286,26200.0
2012-02-24 13:05:00,62.67,62.67,62.62,62.64,6500.0,53.9286,53.9286,53.8855,53.9028,6500.0
2012-02-24 13:10:00,62.64,62.69,62.64,62.69,13500.0,53.9028,53.9458,53.9028,53.9458,13500.0
2012-02-24 13:15:00,62.69,62.72,62.68,62.7,8100.0,53.9458,53.9716,53.9372,53.9544,8100.0
2012-02-24 13:20:00,62.71,62.73,62.67,62.68,16300.0,53.963,53.9802,53.9286,53.9372,16300.0
2012-02-24 13:25:00,62.68,62.68,62.65,62.66,5700.0,53.9372,53.9372,53.9114,53.92,5700.0
2012-02-24 13:30:00,62.65,62.66,62.61,62.62,19500.0,53.9114,53.92,53.8769,53.8855,19500.0
2012-02-24 13:35:00,62.63,62.65,62.6,62.6,10100.0,53.8941,53.9114,53.8683,53.8683,10100.0
2012-02-24 13:40:00,62.6,62.61,62.59,62.6,9800.0,53.8683,53.8769,53.8597,53.8683,9800.0
2012-02-24 13:45:00,62.6,62.61,62.54,62.55,19600.0,53.8683,53.8769,53.8167,53.8253,19600.0
2012-02-24 13:50:00,62.56,62.62,62.55,62.58,11100.0,53.8339,53.8855,53.8253,53.8511,11100.0
2012-02-24 13:55:00,62.58,62.6,62.56,62.6,12000.0,53.8511,53.8683,53.8339,53.8683,12000.0
2012-02-24 14:00:00,62.6,62.62,62.59,62.61,12300.0,53.8683,53.8855,53.8597,53.8769,12300.0
2012-02-24 14:05:00,62.61,62.64,62.6,62.64,7700.0,53.8769,53.9028,53.8683,53.9028,7700.0
2012-02-24 14:10:00,62.64,62.67,62.64,62.67,14000.0,53.9028,53.9286,53.9028,53.9286,14000.0
2012-02-24 14:15:00,62.66,62.67,62.6,62.6,11400.0,53.92,53.9286,53.8683,53.8683,11400.0
2012-02-24 14:20:00,62.6,62.6,62.55,62.55,8100.0,53.8683,53.8683,53.8253,53.8253,8100.0
2012-02-24 14:25:00,62.54,62.55,62.5,62.53,15400.0,53.8167,53.8253,53.7823,53.8081,15400.0
2012-02-24 14:30:00,62.52,62.54,62.49,62.52,19100.0,53.7995,53.8167,53.7737,53.7995,19100.0
2012-02-24 14:35:00,62.51,62.57,62.51,62.56,18100.0,53.7909,53.8425,53.7909,53.8339,18100.0
2012-02-24 14:40:00,62.56,62.56,62.48,62.52,14600.0,53.8339,53.8339,53.7651,53.7995,14600.0
2012-02-24 14:45:00,62.51,62.54,62.5,62.54,4500.0,53.7909,53.8167,53.7823,53.8167,4500.0
2012-02-24 14:50:00,62.54,62.58,62.54,62.57,10300.0,53.8167,53.8511,53.8167,53.8425,10300.0
2012-02-24 14:55:00,62.57,62.58,62.52,62.53,15800.0,53.8425,53.8511,53.7995,53.8081,15800.0
2012-02-24 15:00:00,62.52,62.52,62.47,62.49,26800.0,53.7995,53.7995,53.7565,53.7737,26800.0
2012-02-24 15:05:00,62.49,62.53,62.49,62.52,11800.0,53.7737,53.8081,53.7737,53.7995,11800.0
2012-02-24 15:10:00,62.53,62.55,62.52,62.55,15400.0,53.8081,53.8253,53.7995,53.8253,15400.0
2012-02-24 15:15:00,62.56,62.59,62.56,62.59,7100.0,53.8339,53.8597,53.8339,53.8597,7100.0
2012-02-24 15:20:00,62.59,62.62,62.59,62.62,14300.0,53.8597,53.8855,53.8597,53.8855,14300.0
2012-02-24 15:25:00,62.61,62.62,62.59,62.6,13000.0,53.8769,53.8855,53.8597,53.8683,13000.0
2012-02-24 15:30:00,62.59,62.6,62.52,62.55,42400.0,53.8597,53.8683,53.7995,53.8253,42400.0
2012-02-24 15:35:00,62.55,62.57,62.54,62.57,19600.0,53.8253,53.8425,53.8167,53.8425,19600.0
2012-02-24 15:40:00,62.57,62.64,62.53,62.61,33600.0,53.8425,53.9028,53.8081,53.8769,33600.0
2012-02-24 15:45:00,62.61,62.62,62.57,62.62,34000.0,53.8769,53.8855,53.8425,53.8855,34000.0
2012-02-24 15:50:00,62.6,62.69,62.58,62.69,27600.0,53.8683,53.9458,53.8511,53.9458,27600.0
2012-02-24 15:55:00,62.69,62.7,62.61,62.68,89900.0,53.9458,53.9544,53.8769,53.9372,89900.0
2012-02-27 09:30:00,62.31,62.31,61.92,61.96,30800.0,53.6188,53.6188,53.2832,53.3176,30800.0
2012-02-27 09:35:00,61.98,62.07,61.98,61.98,16400.0,53.3348,53.4123,53.3348,53.3348,16400.0
2012-02-27 09:40:00,61.97,62.14,61.9,62.12,19500.0,53.3262,53.4725,53.266,53.4553,19500.0
2012-02-27 09:45:00,62.1,62.13,62.04,62.11,36400.0,53.4381,53.4639,53.3864,53.4467,36400.0
2012-02-27 09:50:00,62.12,62.17,62.07,62.1,34100.0,53.4553,53.4983,53.4123,53.4381,34100.0
2012-02-27 09:55:00,62.1,62.16,62.05,62.14,16800.0,53.4381,53.4897,53.395,53.4725,16800.0
2012-02-27 10:00:00,62.13,62.25,62.13,62.24,28800.0,53.4639,53.5672,53.4639,53.5585,28800.0
2012-02-27 10:05:00,62.24,62.35,62.24,62.35,14800.0,53.5585,53.6532,53.5585,53.6532,14800.0
2012-02-27 10:10:00,62.33,62.39,62.33,62.37,12000.0,53.636,53.6876,53.636,53.6704,12000.0
2012-02-27 10:15:00,62.38,62.52,62.36,62.5,30200.0,53.679,53.7995,53.6618,53.7823,30200.0
2012-02-27 10:20:00,62.51,62.51,62.44,62.46,11000.0,53.7909,53.7909,53.7307,53.7479,11000.0
2012-02-27 10:25:00,62.46,62.47,62.37,62.46,10600.0,53.7479,53.7565,53.6704,53.7479,10600.0
2012-02-27 10:30:00,62.46,62.46,62.37,62.37,10600.0,53.7479,53.7479,53.6704,53.6704,10600.0
2012-02-27 10:35:00,62.38,62.42,62.34,62.42,5700.0,53.679,53.7134,53.6446,53.7134,5700.0
2012-02-27 10:40:00,62.43,62.5,62.42,62.48,15800.0,53.722,53.7823,53.7134,53.7651,15800.0
2012-02-27 10:45:00,62.47,62.54,62.43,62.44,26000.0,53.7565,53.8167,53.722,53.7307,26000.0
2012-02-27 10:50:00,62.45,62.45,62.43,62.43,6600.0,53.7393,53.7393,53.722,53.722,6600.0
2012-02-27 10:55:00,62.43,62.46,62.36,62.37,10200.0,53.722,53.7479,53.6618,53.6704,10200.0
2012-02-27 11:00:00,62.37,62.5,62.37,62.49,14900.0,53.6704,53.7823,53.6704,53.7737,14900.0
2012-02-27 11:05:00,62.49,62.55,62.48,62.53,7900.0,53.7737,53.8253,53.7651,53.8081,7900.0
2012-02-27 11:10:00,62.55,62.64,62.53,62.64,20100.0,53.8253,53.9028,53.8081,53.9028,20100.0
2012-02-27 11:15:00,62.64,62.8,62.64,62.8,38800.0,53.9028,54.0404,53.9028,54.0404,38800.0
2012-02-27 11:20:00,62.79,62.86,62.79,62.83,19000.0,54.0318,54.0921,54.0318,54.0663,19000.0
2012-02-27 11:25:00,62.82,62.82,62.71,62.72,8800.0,54.0576,54.0576,53.963,53.9716,8800.0
2012-02-27 11:30:00,62.72,62.75,62.69,62.7,6100.0,53.9716,53.9974,53.9458,53.9544,6100.0
2012-02-27 11:35:00,62.69,62.75,62.69,62.69,15700.0,53.9458,53.9974,53.9458,53.9458,15700.0
2012-02-27 11:40:00,62.69,62.74,62.68,62.69,17400.0,53.9458,53.9888,53.9372,53.9458,17400.0
2012-02-27 11:45:00,62.7,62.71,62.53,62.53,25800.0,53.9544,53.963,53.8081,53.8081,25800.0
2012-02-27 11:50:00,62.55,62.67,62.52,62.67,7100.0,53.8253,53.9286,53.7995,53.9286,7100.0
2012-02-27 11:55:00,62.69,62.72,62.69,62.71,14900.0,53.9458,53.9716,53.9458,53.963,14900.0
2012-02-27 12:00:00,62.71,62.75,62.67,62.68,11700.0,53.963,53.9974,53.9286,53.9372,11700.0
2012-02-27 12:05:00,62.69,62.69,62.56,62.56,10400.0,53.9458,53.9458,53.8339,53.8339,10400.0
2012-02-27 12:10:00,62.56,62.61,62.56,62.59,6900.0,53.8339,53.8769,53.8339,53.8597,6900.0
2012-02-27 12:15:00,62.6,62.62,62.58,62.62,6500.0,53.8683,53.8855,53.8511,53.8855,6500.0
2012-02-27 12:20:00,62.62,62.69,62.62,62.69,5000.0,53.8855,53.9458,53.8855,53.9458,5000.0
2012-02-27 12:25:00,62.69,62.7,62.68,62.7,5600.0,53.9458,53.9544,53.9372,53.9544,5600.0
2012-02-27 12:30:00,62.69,62.7,62.62,62.63,9800.0,53.9458,53.9544,53.8855,53.8941,9800.0
2012-02-27 12:35:00,62.62,62.63,62.62,62.63,6100.0,53.8855,53.8941,53.8855,53.8941,6100.0
2012-02-27 12:40:00,62.63,62.64,62.6,62.6,13800.0,53.8941,53.9028,53.8683,53.8683,13800.0
2012-02-27 12:45:00,62.6,62.62,62.6,62.61,9400.0,53.8683,53.8855,53.8683,53.8769,9400.0
2012-02-27 12:50:00,62.61,62.71,62.61,62.71,21800.0,53.8769,53.963,53.8769,53.963,21800.0
2012-02-27 12:55:00,62.72,62.73,62.7,62.73,7000.0,53.9716,53.9802,53.9544,53.9802,7000.0
2012-02-27 13:00:00,62.72,62.73,62.66,62.67,10100.0,53.9716,53.9802,53.92,53.9286,10100.0
2012-02-27 13:05:00,62.66,62.69,62.66,62.68,7100.0,53.92,53.9458,53.92,53.9372,7100.0
2012-02-27 13:10:00,62.68,62.69,62.62,62.62,11400.0,53.9372,53.9458,53.8855,53.8855,11400.0
2012-02-27 13:15:00,62.62,62.63,62.59,62.6,7300.0,53.8855,53.8941,53.8597,53.8683,7300.0
2012-02-27 13:20:00,62.6,62.69,62.6,62.67,16300.0,53.8683,53.9458,53.8683,53.9286,16300.0
2012-02-27 13:25:00,62.68,62.68,62.58,62.63,8600.0,53.9372,53.9372,53.8511,53.8941,8600.0
2012-02-27 13:30:00,62.63,62.7,62.61,62.67,41300.0,53.8941,53.9544,53.8769,53.9286,41300.0
2012-02-27 13:35:00,62.68,62.73,62.68,62.73,21400.0,53.9372,53.9802,53.9372,53.9802,21400.0
2012-02-27 13:40:00,62.73,62.74,62.68,62.7,8900.0,53.9802,53.9888,53.9372,53.9544,8900.0
2012-02-27 13:45:00,62.72,62.72,62.59,62.6,13000.0,53.9716,53.9716,53.8597,53.8683,13000.0
2012-02-27 13:50:00,62.62,62.68,62.59,62.6,13400.0,53.8855,53.9372,53.8597,53.8683,13400.0
2012-02-27 13:55:00,62.6,62.6,62.59,62.6,8300.0,53.8683,53.8683,53.8597,53.8683,8300.0
2012-02-27 14:00:00,62.6,62.6,62.57,62.59,15000.0,53.8683,53.8683,53.8425,53.8597,15000.0
2012-02-27 14:05:00,62.58,62.62,62.55,62.62,12100.0,53.8511,53.8855,53.8253,53.8855,12100.0
2012-02-27 14:10:00,62.63,62.67,62.62,62.67,3700.0,53.8941,53.9286,53.8855,53.9286,3700.0
2012-02-27 14:15:00,62.67,62.67,62.54,62.54,18500.0,53.9286,53.9286,53.8167,53.8167,18500.0
2012-02-27 14:20:00,62.54,62.56,62.5,62.55,33400.0,53.8167,53.8339,53.7823,53.8253,33400.0
2012-02-27 14:25:00,62.55,62.6,62.55,62.59,8800.0,53.8253,53.8683,53.8253,53.8597,8800.0
2012-02-27 14:30:00,62.6,62.6,62.59,62.6,5800.0,53.8683,53.8683,53.8597,53.8683,5800.0
2012-02-27 14:35:00,62.59,62.6,62.55,62.56,6500.0,53.8597,53.8683,53.8253,53.8339,6500.0
2012-02-27 14:40:00,62.56,62.6,62.55,62.6,9100.0,53.8339,53.8683,53.8253,53.8683,9100.0
2012-02-27 14:45:00,62.6,62.6,62.59,62.6,7800.0,53.8683,53.8683,53.8597,53.8683,7800.0
2012-02-27 14:50:00,62.6,62.62,62.59,62.6,13300.0,53.8683,53.8855,53.8597,53.8683,13300.0
2012-02-27 14:55:00,62.61,62.61,62.59,62.6,6600.0,53.8769,53.8769,53.8597,53.8683,6600.0
2012-02-27 15:00:00,62.6,62.66,62.59,62.64,29900.0,53.8683,53.92,53.8597,53.9028,29900.0
2012-02-27 15:05:00,62.63,62.68,62.6,62.68,30800.0,53.8941,53.9372,53.8683,53.9372,30800.0
2012-02-27 15:10:00,62.68,62.69,62.62,62.66,16700.0,53.9372,53.9458,53.8855,53.92,16700.0
2012-02-27 15:15:00,62.66,62.66,62.53,62.63,35100.0,53.92,53.92,53.8081,53.8941,35100.0
2012-02-27 15:20:00,62.64,62.67,62.63,62.64,14600.0,53.9028,53.9286,53.8941,53.9028,14600.0
2012-02-27 15:25:00,62.66,62.7,62.66,62.68,17300.0,53.92,53.9544,53.92,53.9372,17300.0
2012-02-27 15:30:00,62.69,62.73,62.65,62.66,39400.0,53.9458,53.9802,53.9114,53.92,39400.0
2012-02-27 15:35:00,62.66,62.7,62.65,62.67,20200.0,53.92,53.9544,53.9114,53.9286,20200.0
2012-02-27 15:40:00,62.67,62.68,62.64,62.65,34000.0,53.9286,53.9372,53.9028,53.9114,34000.0
2012-02-27 15:45:00,62.65,62.65,62.54,62.56,34600.0,53.9114,53.9114,53.8167,53.8339,34600.0
2012-02-27 15:50:00,62.55,62.6,62.53,62.6,39700.0,53.8253,53.8683,53.8081,53.8683,39700.0
2012-02-27 15:55:00,62.6,62.65,62.57,62.61,76100.0,53.8683,53.9114,53.8425,53.8769,76100.0
2012-02-28 09:30:00,60.76,61.79,60.56,61.76,117300.0,52.285,53.1713,52.1129,53.1455,117300.0
2012-02-28 09:35:00,61.75,61.75,61.35,61.5,69100.0,53.1369,53.1369,52.7927,52.9218,69100.0
2012-02-28 09:40:00,61.5,61.51,61.2,61.35,50400.0,52.9218,52.9304,52.6636,52.7927,50400.0
2012-02-28 09:45:00,61.32,61.36,61.24,61.35,66000.0,52.7669,52.8013,52.698,52.7927,66000.0
2012-02-28 09:50:00,61.33,61.35,61.24,61.28,36900.0,52.7755,52.7927,52.698,52.7325,36900.0
2012-02-28 09:55:00,61.29,61.32,61.03,61.22,54000.0,52.7411,52.7669,52.5173,52.6808,54000.0
2012-02-28 10:00:00,61.22,61.35,61.15,61.25,66300.0,52.6808,52.7927,52.6206,52.7066,66300.0
2012-02-28 10:05:00,61.24,61.28,61.04,61.12,88000.0,52.698,52.7325,52.5259,52.5948,88000.0
2012-02-28 10:10:00,61.12,61.25,61.05,61.09,94900.0,52.5948,52.7066,52.5345,52.569,94900.0
2012-02-28 10:15:00,61.1,61.13,61.03,61.05,64800.0,52.5776,52.6034,52.5173,52.5345,64800.0
2012-02-28 10:20:00,61.05,61.13,61.04,61.13,56900.0,52.5345,52.6034,52.5259,52.6034,56900.0
2012-02-28 10:25:00,61.13,61.23,61.13,61.16,25500.0,52.6034,52.6894,52.6034,52.6292,25500.0
2012-02-28 10:30:00,61.17,61.5,61.17,61.42,36800.0,52.6378,52.9218,52.6378,52.8529,36800.0
2012-02-28 10:35:00,61.43,61.45,61.34,61.42,20600.0,52.8615,52.8787,52.7841,52.8529,20600.0
2012-02-28 10:40:00,61.42,61.59,61.42,61.51,47700.0,52.8529,52.9992,52.8529,52.9304,47700.0
2012-02-28 10:45:00,61.51,61.58,61.5,61.52,23000.0,52.9304,52.9906,52.9218,52.939,23000.0
2012-02-28 10:50:00,61.51,61.54,61.51,61.54,23300.0,52.9304,52.9562,52.9304,52.9562,23300.0
2012-02-28 10:55:00,61.53,61.68,61.53,61.59,30700.0,52.9476,53.0767,52.9476,52.9992,30700.0
2012-02-28 11:00:00,61.59,61.64,61.54,61.56,23600.0,52.9992,53.0422,52.9562,52.9734,23600.0
2012-02-28 11:05:00,61.54,61.55,61.42,61.48,32300.0,52.9562,52.9648,52.8529,52.9046,32300.0
2012-02-28 11:10:00,61.49,61.52,61.48,61.52,8000.0,52.9132,52.939,52.9046,52.939,8000.0
2012-02-28 11:15:00,61.53,61.6,61.5,61.6,17500.0,52.9476,53.0078,52.9218,53.0078,17500.0
2012-02-28 11:20:00,61.61,61.75,61.61,61.62,45700.0,53.0164,53.1369,53.0164,53.025,45700.0
2012-02-28 11:25:00,61.62,61.68,61.57,61.57,23600.0,53.025,53.0767,52.982,52.982,23600.0
2012-02-28 11:30:00,61.57,61.59,61.44,61.54,45700.0,52.982,52.9992,52.8701,52.9562,45700.0
2012-02-28 11:35:00,61.54,61.55,61.41,61.46,50100.0,52.9562,52.9648,52.8443,52.8873,50100.0
2012-02-28 11:40:00,61.47,61.47,61.28,61.29,26700.0,52.896,52.896,52.7325,52.7411,26700.0
2012-02-28 11:45:00,61.3,61.3,61.22,61.23,26700.0,52.7497,52.7497,52.6808,52.6894,26700.0
2012-02-28 11:50:00,61.25,61.25,61.0,61.0,91100.0,52.7066,52.7066,52.4915,52.4915,91100.0
2012-02-28 11:55:00,61.03,61.29,61.02,61.26,35500.0,52.5173,52.7411,52.5087,52.7152,35500.0
2012-02-28 12:00:00,61.27,61.32,61.27,61.29,17200.0,52.7238,52.7669,52.7238,52.7411,17200.0
2012-02-28 12:05:00,61.3,61.38,61.3,61.35,21900.0,52.7497,52.8185,52.7497,52.7927,21900.0
2012-02-28 12:10:00,61.35,61.55,61.35,61.5,47400.0,52.7927,52.9648,52.7927,52.9218,47400.0
2012-02-28 12:15:00,61.51,61.57,61.49,61.49,26500.0,52.9304,52.982,52.9132,52.9132,26500.0
2012-02-28 12:20:00,61.49,61.58,61.48,61.57,12900.0,52.9132,52.9906,52.9046,52.982,12900.0
2012-02-28 12:25:00,61.58,61.58,61.45,61.53,21400.0,52.9906,52.9906,52.8787,52.9476,21400.0
2012-02-28 12:30:00,61.53,61.56,61.47,61.49,13500.0,52.9476,52.9734,52.896,52.9132,13500.0
2012-02-28 12:35:00,61.48,61.53,61.48,61.53,7000.0,52.9046,52.9476,52.9046,52.9476,7000.0
2012-02-28 12:40:00,61.53,61.67,61.53,61.65,22400.0,52.9476,53.0681,52.9476,53.0508,22400.0
2012-02-28 12:45:00,61.64,61.68,61.63,61.67,8400.0,53.0422,53.0767,53.0336,53.0681,8400.0
2012-02-28 12:50:00,61.68,61.74,61.64,61.64,15100.0,53.0767,53.1283,53.0422,53.0422,15100.0
2012-02-28 12:55:00,61.64,61.66,61.63,61.66,9400.0,53.0422,53.0594,53.0336,53.0594,9400.0
2012-02-28 13:00:00,61.66,61.68,61.6,61.65,22900.0,53.0594,53.0767,53.0078,53.0508,22900.0
2012-02-28 13:05:00,61.65,61.67,61.59,61.6,23400.0,53.0508,53.0681,52.9992,53.0078,23400.0
2012-02-28 13:10:00,61.6,61.69,61.6,61.69,9100.0,53.0078,53.0853,53.0078,53.0853,9100.0
2012-02-28 13:15:00,61.68,61.76,61.68,61.74,13300.0,53.0767,53.1455,53.0767,53.1283,13300.0
2012-02-28 13:20:00,61.74,61.93,61.73,61.84,40200.0,53.1283,53.2918,53.1197,53.2143,40200.0
2012-02-28 13:25:00,61.85,61.93,61.76,61.83,29800.0,53.2229,53.2918,53.1455,53.2057,29800.0
2012-02-28 13:30:00,61.82,61.82,61.62,61.67,28600.0,53.1971,53.1971,53.025,53.0681,28600.0
2012-02-28 13:35:00,61.67,61.68,61.6,61.64,10400.0,53.0681,53.0767,53.0078,53.0422,10400.0
2012-02-28 13:40:00,61.63,61.67,61.61,61.63,15100.0,53.0336,53.0681,53.0164,53.0336,15100.0
2012-02-28 13:45:00,61.63,61.67,61.63,61.65,12600.0,53.0336,53.0681,53.0336,53.0508,12600.0
2012-02-28 13:50:00,61.65,61.69,61.6,61.64,13700.0,53.0508,53.0853,53.0078,53.0422,13700.0
2012-02-28 13:55:00,61.63,61.64,61.55,61.61,15800.0,53.0336,53.0422,52.9648,53.0164,15800.0
2012-02-28 14:00:00,61.61,61.62,61.5,61.5,27200.0,53.0164,53.025,52.9218,52.9218,27200.0
2012-02-28 14:05:00,61.5,61.58,61.5,61.55,24500.0,52.9218,52.9906,52.9218,52.9648,24500.0
2012-02-28 14:10:00,61.56,61.56,61.48,61.51,22900.0,52.9734,52.9734,52.9046,52.9304,22900.0
2012-02-28 14:15:00,61.52,61.56,61.41,61.55,25200.0,52.939,52.9734,52.8443,52.9648,25200.0
2012-02-28 14:20:00,61.55,61.55,61.44,61.5,12200.0,52.9648,52.9648,52.8701,52.9218,12200.0
2012-02-28 14:25:00,61.5,61.51,61.39,61.45,14700.0,52.9218,52.9304,52.8271,52.8787,14700.0
2012-02-28 14:30:00,61.45,61.57,61.45,61.57,12500.0,52.8787,52.982,52.8787,52.982,12500.0
2012-02-28 14:35:00,61.57,61.57,61.52,61.56,14800.0,52.982,52.982,52.939,52.9734,14800.0
2012-02-28 14:40:00,61.56,61.62,61.53,61.61,12800.0,52.9734,53.025,52.9476,53.0164,12800.0
2012-02-28 14:45:00,61.61,61.72,61.61,61.72,8900.0,53.0164,53.1111,53.0164,53.1111,8900.0
2012-02-28 14:50:00,61.72,61.76,61.69,61.76,20900.0,53.1111,53.1455,53.0853,53.1455,20900.0
2012-02-28 14:55:00,61.76,61.76,61.7,61.74,15000.0,53.1455,53.1455,53.0939,53.1283,15000.0
2012-02-28 15:00:00,61.74,61.77,61.74,61.77,16400.0,53.1283,53.1541,53.1283,53.1541,16400.0
2012-02-28 15:05:00,61.78,61.84,61.74,61.77,29100.0,53.1627,53.2143,53.1283,53.1541,29100.0
2012-02-28 15:10:00,61.76,61.76,61.67,61.73,19100.0,53.1455,53.1455,53.0681,53.1197,19100.0
2012-02-28 15:15:00,61.73,61.8,61.72,61.8,40400.0,53.1197,53.1799,53.1111,53.1799,40400.0
2012-02-28 15:20:00,61.81,61.82,61.75,61.81,29300.0,53.1885,53.1971,53.1369,53.1885,29300.0
2012-02-28 15:25:00,61.81,61.81,61.75,61.75,10400.0,53.1885,53.1885,53.1369,53.1369,10400.0
2012-02-28 15:30:00,61.75,61.75,61.6,61.61,40500.0,53.1369,53.1369,53.0078,53.0164,40500.0
2012-02-28 15:35:00,61.61,61.61,61.54,61.57,58000.0,53.0164,53.0164,52.9562,52.982,58000.0
2012-02-28 15:40:00,61.57,61.75,61.56,61.72,42800.0,52.982,53.1369,52.9734,53.1111,42800.0
2012-02-28 15:45:00,61.73,61.76,61.69,61.71,48000.0,53.1197,53.1455,53.0853,53.1025,48000.0
2012-02-28 15:50:00,61.71,61.78,61.71,61.78,50700.0,53.1025,53.1627,53.1025,53.1627,50700.0
2012-02-28 15:55:00,61.78,61.79,61.72,61.73,68400.0,53.1627,53.1713,53.1111,53.1197,68400.0
2012-02-29 09:30:00,60.96,61.22,60.74,60.74,100600.0,52.4571,52.6808,52.2678,52.2678,100600.0
2012-02-29 09:35:00,60.74,60.76,60.56,60.56,66500.0,52.2678,52.285,52.1129,52.1129,66500.0
2012-02-29 09:40:00,60.56,60.61,60.48,60.48,66800.0,52.1129,52.1559,52.044,52.044,66800.0
2012-02-29 09:45:00,60.51,60.55,60.44,60.44,84200.0,52.0699,52.1043,52.0096,52.0096,84200.0
2012-02-29 09:50:00,60.44,60.44,60.24,60.28,79100.0,52.0096,52.0096,51.8375,51.8719,79100.0
2012-02-29 09:55:00,60.28,60.29,60.14,60.16,79000.0,51.8719,51.8805,51.7515,51.7687,79000.0
2012-02-29 10:00:00,60.17,60.32,60.14,60.19,151500.0,51.7773,51.9064,51.7515,51.7945,151500.0
2012-02-29 10:05:00,60.21,60.36,60.2,60.33,62300.0,51.8117,51.9408,51.8031,51.915,62300.0
2012-02-29 10:10:00,60.35,60.41,60.23,60.41,67200.0,51.9322,51.9838,51.8289,51.9838,67200.0
2012-02-29 10:15:00,60.41,60.55,60.38,60.46,77000.0,51.9838,52.1043,51.958,52.0268,77000.0
2012-02-29 10:20:00,60.46,60.47,60.36,60.36,80000.0,52.0268,52.0354,51.9408,51.9408,80000.0
2012-02-29 10:25:00,60.36,60.37,60.2,60.2,53600.0,51.9408,51.9494,51.8031,51.8031,53600.0
2012-02-29 10:30:00,60.21,60.29,60.16,60.26,61100.0,51.8117,51.8805,51.7687,51.8547,61100.0
2012-02-29 10:35:00,60.27,60.27,60.15,60.2,60400.0,51.8633,51.8633,51.7601,51.8031,60400.0
2012-02-29 10:40:00,60.21,60.26,60.2,60.26,51700.0,51.8117,51.8547,51.8031,51.8547,51700.0
2012-02-29 10:45:00,60.26,60.26,60.0,60.03,76300.0,51.8547,51.8547,51.631,51.6568,76300.0
2012-02-29 10:50:00,60.02,60.05,59.88,60.04,122000.0,51.6482,51.674,51.5277,51.6654,122000.0
2012-02-29 10:55:00,60.05,60.12,59.94,60.01,144000.0,51.674,51.7343,51.5794,51.6396,144000.0
2012-02-29 11:00:00,60.0,60.16,59.95,60.09,78800.0,51.631,51.7687,51.588,51.7084,78800.0
2012-02-29 11:05:00,60.08,60.09,60.02,60.07,57400.0,51.6998,51.7084,51.6482,51.6912,57400.0
2012-02-29 11:10:00,60.07,60.11,60.0,60.0,48900.0,51.6912,51.7256,51.631,51.631,48900.0
2012-02-29 11:15:00,60.01,60.12,60.0,60.09,43300.0,51.6396,51.7343,51.631,51.7084,43300.0
2012-02-29 11:20:00,60.08,60.19,60.06,60.19,44300.0,51.6998,51.7945,51.6826,51.7945,44300.0
2012-02-29 11:25:00,60.2,60.24,60.1,60.1,67800.0,51.8031,51.8375,51.717,51.717,67800.0
2012-02-29 11:30:00,60.11,60.26,60.1,60.24,57500.0,51.7256,51.8547,51.717,51.8375,57500.0
2012-02-29 11:35:00,60.25,60.25,60.17,60.19,37900.0,51.8461,51.8461,51.7773,51.7945,37900.0
2012-02-29 11:40:00,60.2,60.24,60.16,60.16,65300.0,51.8031,51.8375,51.7687,51.7687,65300.0
2012-02-29 11:45:00,60.16,60.2,60.15,60.19,41600.0,51.7687,51.8031,51.7601,51.7945,41600.0
2012-02-29 11:50:00,60.2,60.24,60.19,60.2,53500.0,51.8031,51.8375,51.7945,51.8031,53500.0
2012-02-29 11:55:00,60.2,60.27,60.2,60.25,32800.0,51.8031,51.8633,51.8031,51.8461,32800.0
2012-02-29 12:00:00,60.25,60.26,60.2,60.2,28400.0,51.8461,51.8547,51.8031,51.8031,28400.0
2012-02-29 12:05:00,60.2,60.29,60.17,60.26,65300.0,51.8031,51.8805,51.7773,51.8547,65300.0
2012-02-29 12:10:00,60.26,60.27,60.24,60.26,14200.0,51.8547,51.8633,51.8375,51.8547,14200.0
2012-02-29 12:15:00,60.26,60.33,60.24,60.24,27300.0,51.8547,51.915,51.8375,51.8375,27300.0
2012-02-29 12:20:00,60.26,60.32,60.22,60.25,28700.0,51.8547,51.9064,51.8203,51.8461,28700.0
2012-02-29 12:25:00,60.24,60.29,60.15,60.28,32000.0,51.8375,51.8805,51.7601,51.8719,32000.0
2012-02-29 12:30:00,60.29,60.38,60.25,60.26,35300.0,51.8805,51.958,51.8461,51.8547,35300.0
2012-02-29 12:35:00,60.27,60.3,60.27,60.29,14100.0,51.8633,51.8891,51.8633,51.8805,14100.0
2012-02-29 12:40:00,60.29,60.3,60.25,60.26,18900.0,51.8805,51.8891,51.8461,51.8547,18900.0
2012-02-29 12:45:00,60.26,60.33,60.25,60.25,22800.0,51.8547,51.915,51.8461,51.8461,22800.0
2012-02-29 12:50:00,60.25,60.32,60.25,60.32,14800.0,51.8461,51.9064,51.8461,51.9064,14800.0
2012-02-29 12:55:00,60.32,60.36,60.29,60.3,24200.0,51.9064,51.9408,51.8805,51.8891,24200.0
2012-02-29 13:00:00,60.31,60.38,60.31,60.34,27200.0,51.8978,51.958,51.8978,51.9236,27200.0
2012-02-29 13:05:00,60.34,60.4,60.34,60.39,17100.0,51.9236,51.9752,51.9236,51.9666,17100.0
2012-02-29 13:10:00,60.39,60.4,60.36,60.38,23300.0,51.9666,51.9752,51.9408,51.958,23300.0
2012-02-29 13:15:00,60.39,60.42,60.35,60.35,29000.0,51.9666,51.9924,51.9322,51.9322,29000.0
2012-02-29 13:20:00,60.35,60.38,60.33,60.36,27700.0,51.9322,51.958,51.915,51.9408,27700.0
2012-02-29 13:25:00,60.37,60.43,60.36,60.37,18400.0,51.9494,52.001,51.9408,51.9494,18400.0
2012-02-29 13:30:00,60.37,60.37,60.3,60.33,37200.0,51.9494,51.9494,51.8891,51.915,37200.0
2012-02-29 13:35:00,60.33,60.37,60.3,60.34,28300.0,51.915,51.9494,51.8891,51.9236,28300.0
2012-02-29 13:40:00,60.34,60.37,60.33,60.33,29000.0,51.9236,51.9494,51.915,51.915,29000.0
2012-02-29 13:45:00,60.33,60.37,60.32,60.37,15000.0,51.915,51.9494,51.9064,51.9494,15000.0
2012-02-29 13:50:00,60.38,60.39,60.08,60.09,80000.0,51.958,51.9666,51.6998,51.7084,80000.0
2012-02-29 13:55:00,60.09,60.18,60.01,60.12,59700.0,51.7084,51.7859,51.6396,51.7343,59700.0
2012-02-29 14:00:00,60.11,60.19,60.08,60.17,23500.0,51.7256,51.7945,51.6998,51.7773,23500.0
2012-02-29 14:05:00,60.18,60.22,60.15,60.16,26500.0,51.7859,51.8203,51.7601,51.7687,26500.0
2012-02-29 14:10:00,60.16,60.18,60.06,60.07,31400.0,51.7687,51.7859,51.6826,51.6912,31400.0
2012-02-29 14:15:00,60.05,60.12,60.01,60.11,23400.0,51.674,51.7343,51.6396,51.7256,23400.0
2012-02-29 14:20:00,60.12,60.17,60.1,60.15,37900.0,51.7343,51.7773,51.717,51.7601,37900.0
2012-02-29 14:25:00,60.15,60.22,60.15,60.18,19700.0,51.7601,51.8203,51.7601,51.7859,19700.0
2012-02-29 14:30:00,60.17,60.18,60.11,60.11,32000.0,51.7773,51.7859,51.7256,51.7256,32000.0
2012-02-29 14:35:00,60.12,60.17,60.11,60.15,46100.0,51.7343,51.7773,51.7256,51.7601,46100.0
2012-02-29 14:40:00,60.15,60.18,60.13,60.17,35400.0,51.7601,51.7859,51.7429,51.7773,35400.0
2012-02-29 14:45:00,60.17,60.24,60.1,60.21,27200.0,51.7773,51.8375,51.717,51.8117,27200.0
2012-02-29 14:50:00,60.2,60.25,60.2,60.23,9400.0,51.8031,51.8461,51.8031,51.8289,9400.0
2012-02-29 14:55:00,60.23,60.24,60.19,60.21,28300.0,51.8289,51.8375,51.7945,51.8117,28300.0
2012-02-29 15:00:00,60.2,60.22,60.2,60.21,33400.0,51.8031,51.8203,51.8031,51.8117,33400.0
2012-02-29 15:05:00,60.2,60.23,60.2,60.2,33800.0,51.8031,51.8289,51.8031,51.8031,33800.0
2012-02-29 15:10:00,60.2,60.24,60.2,60.23,25600.0,51.8031,51.8375,51.8031,51.8289,25600.0
2012-02-29 15:15:00,60.23,60.24,60.2,60.2,30800.0,51.8289,51.8375,51.8031,51.8031,30800.0
2012-02-29 15:20:00,60.2,60.21,60.08,60.08,54100.0,51.8031,51.8117,51.6998,51.6998,54100.0
2012-02-29 15:25:00,60.08,60.15,60.06,60.12,47500.0,51.6998,51.7601,51.6826,51.7343,47500.0
2012-02-29 15:30:00,60.12,60.13,60.06,60.12,72400.0,51.7343,51.7429,51.6826,51.7343,72400.0
2012-02-29 15:35:00,60.12,60.14,60.05,60.12,61600.0,51.7343,51.7515,51.674,51.7343,61600.0
2012-02-29 15:40:00,60.12,60.17,60.11,60.16,58500.0,51.7343,51.7773,51.7256,51.7687,58500.0
2012-02-29 15:45:00,60.17,60.17,60.07,60.12,76600.0,51.7773,51.7773,51.6912,51.7343,76600.0
2012-02-29 15:50:00,60.12,60.15,59.99,60.02,139000.0,51.7343,51.7601,51.6224,51.6482,139000.0
2012-02-29 15:55:00,60.03,60.04,60.0,60.01,236100.0,51.6568,51.6654,51.631,51.6396,236100.0
2012-03-01 09:30:00,59.71,60.37,59.71,60.21,59600.0,51.3814,51.9494,51.3814,51.8117,59600.0
2012-03-01 09:35:00,60.2,60.3,60.13,60.19,36500.0,51.8031,51.8891,51.7429,51.7945,36500.0
2012-03-01 09:40:00,60.19,60.25,60.09,60.1,15000.0,51.7945,51.8461,51.7084,51.717,15000.0
2012-03-01 09:45:00,60.1,60.22,60.1,60.18,27600.0,51.717,51.8203,51.717,51.7859,27600.0
2012-03-01 09:50:00,60.19,60.32,60.19,60.25,18300.0,51.7945,51.9064,51.7945,51.8461,18300.0
2012-03-01 09:55:00,60.27,60.3,60.24,60.26,17200.0,51.8633,51.8891,51.8375,51.8547,17200.0
2012-03-01 10:00:00,60.26,60.27,59.9,59.97,76600.0,51.8547,51.8633,51.5449,51.6052,76600.0
2012-03-01 10:05:00,59.97,60.02,59.9,59.98,44000.0,51.6052,51.6482,51.5449,51.6138,44000.0
2012-03-01 10:10:00,59.99,60.13,59.99,60.05,36000.0,51.6224,51.7429,51.6224,51.674,36000.0
2012-03-01 10:15:00,60.05,60.1,60.01,60.07,27700.0,51.674,51.717,51.6396,51.6912,27700.0
2012-03-01 10:20:00,60.08,60.13,60.08,60.12,29800.0,51.6998,51.7429,51.6998,51.7343,29800.0
2012-03-01 10:25:00,60.13,60.29,60.13,60.19,28500.0,51.7429,51.8805,51.7429,51.7945,28500.0
2012-03-01 10:30:00,60.18,60.19,60.1,60.13,26700.0,51.7859,51.7945,51.717,51.7429,26700.0
2012-03-01 10:35:00,60.14,60.18,60.11,60.14,40900.0,51.7515,51.7859,51.7256,51.7515,40900.0
2012-03-01 10:40:00,60.14,60.16,60.11,60.14,30800.0,51.7515,51.7687,51.7256,51.7515,30800.0
2012-03-01 10:45:00,60.13,60.17,60.12,60.16,25200.0,51.7429,51.7773,51.7343,51.7687,25200.0
2012-03-01 10:50:00,60.16,60.17,60.11,60.12,33800.0,51.7687,51.7773,51.7256,51.7343,33800.0
2012-03-01 10:55:00,60.13,60.2,60.12,60.17,27500.0,51.7429,51.8031,51.7343,51.7773,27500.0
2012-03-01 11:00:00,60.18,60.26,60.16,60.26,39100.0,51.7859,51.8547,51.7687,51.8547,39100.0
2012-03-01 11:05:00,60.26,60.3,60.21,60.22,42300.0,51.8547,51.8891,51.8117,51.8203,42300.0
2012-03-01 11:10:00,60.21,60.25,60.15,60.16,66500.0,51.8117,51.8461,51.7601,51.7687,66500.0
2012-03-01 11:15:00,60.17,60.3,60.16,60.3,42200.0,51.7773,51.8891,51.7687,51.8891,42200.0
2012-03-01 11:20:00,60.3,60.3,60.25,60.25,18600.0,51.8891,51.8891,51.8461,51.8461,18600.0
2012-03-01 11:25:00,60.26,60.3,60.21,60.3,21300.0,51.8547,51.8891,51.8117,51.8891,21300.0
2012-03-01 11:30:00,60.31,60.32,60.27,60.3,10500.0,51.8978,51.9064,51.8633,51.8891,10500.0
2012-03-01 11:35:00,60.29,60.33,60.25,60.25,10600.0,51.8805,51.915,51.8461,51.8461,10600.0
2012-03-01 11:40:00,60.25,60.29,60.23,60.29,18300.0,51.8461,51.8805,51.8289,51.8805,18300.0
2012-03-01 11:45:00,60.29,60.33,60.29,60.32,16900.0,51.8805,51.915,51.8805,51.9064,16900.0
2012-03-01 11:50:00,60.32,60.35,60.3,60.35,18300.0,51.9064,51.9322,51.8891,51.9322,18300.0
2012-03-01 11:55:00,60.34,60.35,60.26,60.26,38600.0,51.9236,51.9322,51.8547,51.8547,38600.0
2012-03-01 12:00:00,60.25,60.26,60.22,60.24,17300.0,51.8461,51.8547,51.8203,51.8375,17300.0
2012-03-01 12:05:00,60.24,60.31,60.23,60.31,10000.0,51.8375,51.8978,51.8289,51.8978,10000.0
2012-03-01 12:10:00,60.3,60.31,60.29,60.31,14300.0,51.8891,51.8978,51.8805,51.8978,14300.0
2012-03-01 12:15:00,60.3,60.3,60.23,60.25,39400.0,51.8891,51.8891,51.8289,51.8461,39400.0
2012-03-01 12:20:00,60.25,60.31,60.2,60.22,22900.0,51.8461,51.8978,51.8031,51.8203,22900.0
2012-03-01 12:25:00,60.22,60.22,60.16,60.18,13800.0,51.8203,51.8203,51.7687,51.7859,13800.0
2012-03-01 12:30:00,60.18,60.18,60.17,60.17,7900.0,51.7859,51.7859,51.7773,51.7773,7900.0
2012-03-01 12:35:00,60.18,60.18,60.12,60.15,23100.0,51.7859,51.7859,51.7343,51.7601,23100.0
2012-03-01 12:40:00,60.16,60.22,60.15,60.18,24300.0,51.7687,51.8203,51.7601,51.7859,24300.0
2012-03-01 12:45:00,60.19,60.23,60.18,60.23,16300.0,51.7945,51.8289,51.7859,51.8289,16300.0
2012-03-01 12:50:00,60.23,60.27,60.22,60.26,14700.0,51.8289,51.8633,51.8203,51.8547,14700.0
2012-03-01 12:55:00,60.27,60.27,60.21,60.21,9100.0,51.8633,51.8633,51.8117,51.8117,9100.0
2012-03-01 13:00:00,60.21,60.22,60.11,60.14,30200.0,51.8117,51.8203,51.7256,51.7515,30200.0
2012-03-01 13:05:00,60.14,60.21,60.14,60.21,15700.0,51.7515,51.8117,51.7515,51.8117,15700.0
2012-03-01 13:10:00,60.2,60.22,60.15,60.15,16200.0,51.8031,51.8203,51.7601,51.7601,16200.0
2012-03-01 13:15:00,60.16,60.17,60.15,60.15,7900.0,51.7687,51.7773,51.7601,51.7601,7900.0
2012-03-01 13:20:00,60.16,60.23,60.15,60.21,16900.0,51.7687,51.8289,51.7601,51.8117,16900.0
2012-03-01 13:25:00,60.21,60.21,60.19,60.19,4200.0,51.8117,51.8117,51.7945,51.7945,4200.0
2012-03-01 13:30:00,60.19,60.2,60.17,60.17,9500.0,51.7945,51.8031,51.7773,51.7773,9500.0
2012-03-01 13:35:00,60.17,60.18,60.12,60.12,27500.0,51.7773,51.7859,51.7343,51.7343,27500.0
2012-03-01 13:40:00,60.12,60.14,60.1,60.11,37900.0,51.7343,51.7515,51.717,51.7256,37900.0
2012-03-01 13:45:00,60.11,60.11,60.06,60.07,14500.0,51.7256,51.7256,51.6826,51.6912,14500.0
2012-03-01 13:50:00,60.06,60.07,60.04,60.05,8200.0,51.6826,51.6912,51.6654,51.674,8200.0
2012-03-01 13:55:00,60.05,60.05,60.0,60.01,18700.0,51.674,51.674,51.631,51.6396,18700.0
2012-03-01 14:00:00,60.01,60.03,59.99,60.03,80300.0,51.6396,51.6568,51.6224,51.6568,80300.0
2012-03-01 14:05:00,60.02,60.05,60.01,60.03,33300.0,51.6482,51.674,51.6396,51.6568,33300.0
2012-03-01 14:10:00,60.02,60.03,59.98,59.99,19100.0,51.6482,51.6568,51.6138,51.6224,19100.0
2012-03-01 14:15:00,59.99,60.05,59.99,60.04,33500.0,51.6224,51.674,51.6224,51.6654,33500.0
2012-03-01 14:20:00,60.04,60.04,59.98,59.99,34300.0,51.6654,51.6654,51.6138,51.6224,34300.0
2012-03-01 14:25:00,59.98,59.98,59.95,59.96,35300.0,51.6138,51.6138,51.588,51.5966,35300.0
2012-03-01 14:30:00,59.97,59.97,59.96,59.97,19600.0,51.6052,51.6052,51.5966,51.6052,19600.0
2012-03-01 14:35:00,59.97,59.97,59.93,59.94,14100.0,51.6052,51.6052,51.5708,51.5794,14100.0
2012-03-01 14:40:00,59.93,59.98,59.92,59.97,41100.0,51.5708,51.6138,51.5621,51.6052,41100.0
2012-03-01 14:45:00,59.97,59.99,59.96,59.99,19500.0,51.6052,51.6224,51.5966,51.6224,19500.0
2012-03-01 14:50:00,59.99,60.02,59.98,60.02,43000.0,51.6224,51.6482,51.6138,51.6482,43000.0
2012-03-01 14:55:00,60.02,60.04,60.02,60.03,12400.0,51.6482,51.6654,51.6482,51.6568,12400.0
2012-03-01 15:00:00,60.04,60.04,60.0,60.0,21700.0,51.6654,51.6654,51.631,51.631,21700.0
2012-03-01 15:05:00,60.0,60.02,60.0,60.01,19600.0,51.631,51.6482,51.631,51.6396,19600.0
2012-03-01 15:10:00,60.0,60.03,59.98,59.98,41100.0,51.631,51.6568,51.6138,51.6138,41100.0
2012-03-01 15:15:00,59.97,59.98,59.94,59.94,39300.0,51.6052,51.6138,51.5794,51.5794,39300.0
2012-03-01 15:20:00,59.95,59.96,59.89,59.9,52800.0,51.588,51.5966,51.5363,51.5449,52800.0
2012-03-01 15:25:00,59.9,60.0,59.9,60.0,43100.0,51.5449,51.631,51.5449,51.631,43100.0
2012-03-01 15:30:00,60.0,60.0,59.91,59.91,40700.0,51.631,51.631,51.5535,51.5535,40700.0
2012-03-01 15:35:00,59.92,59.97,59.9,59.95,96100.0,51.5621,51.6052,51.5449,51.588,96100.0
2012-03-01 15:40:00,59.97,60.0,59.95,59.98,82100.0,51.6052,51.631,51.588,51.6138,82100.0
2012-03-01 15:45:00,59.98,60.1,59.98,60.1,109800.0,51.6138,51.717,51.6138,51.717,109800.0
2012-03-01 15:50:00,60.1,60.2,60.09,60.2,95900.0,51.717,51.8031,51.7084,51.8031,95900.0
2012-03-01 15:55:00,60.21,60.22,60.11,60.11,112000.0,51.8117,51.8203,51.7256,51.7256,112000.0
2012-03-02 09:30:00,60.02,60.22,59.89,59.96,47500.0,51.8217,51.9943,51.7094,51.7699,47500.0
2012-03-02 09:35:00,59.95,59.98,59.82,59.82,28200.0,51.7612,51.7871,51.649,51.649,28200.0
2012-03-02 09:40:00,59.86,59.89,59.71,59.72,22400.0,51.6835,51.7094,51.554,51.5626,22400.0
2012-03-02 09:45:00,59.73,59.79,59.69,59.69,30500.0,51.5713,51.6231,51.5367,51.5367,30500.0
2012-03-02 09:50:00,59.7,59.76,59.64,59.75,26500.0,51.5454,51.5972,51.4936,51.5885,26500.0
2012-03-02 09:55:00,59.76,59.76,59.62,59.65,37800.0,51.5972,51.5972,51.4763,51.5022,37800.0
2012-03-02 10:00:00,59.65,59.68,59.59,59.63,43100.0,51.5022,51.5281,51.4504,51.4849,43100.0
2012-03-02 10:05:00,59.63,59.66,59.56,59.65,32600.0,51.4849,51.5108,51.4245,51.5022,32600.0
2012-03-02 10:10:00,59.65,59.92,59.65,59.91,39100.0,51.5022,51.7353,51.5022,51.7267,39100.0
2012-03-02 10:15:00,59.91,60.07,59.91,60.03,54400.0,51.7267,51.8648,51.7267,51.8303,54400.0
2012-03-02 10:20:00,60.02,60.06,59.95,60.05,29800.0,51.8217,51.8562,51.7612,51.8476,29800.0
2012-03-02 10:25:00,60.04,60.1,59.92,59.92,25800.0,51.8389,51.8907,51.7353,51.7353,25800.0
2012-03-02 10:30:00,59.92,59.97,59.79,59.79,31300.0,51.7353,51.7785,51.6231,51.6231,31300.0
2012-03-02 10:35:00,59.8,59.93,59.8,59.93,21100.0,51.6317,51.744,51.6317,51.744,21100.0
2012-03-02 10:40:00,59.93,60.01,59.93,60.01,11300.0,51.744,51.813,51.744,51.813,11300.0
2012-03-02 10:45:00,60.0,60.01,59.89,59.9,41100.0,51.8044,51.813,51.7094,51.7181,41100.0
2012-03-02 10:50:00,59.91,59.92,59.87,59.91,21700.0,51.7267,51.7353,51.6922,51.7267,21700.0
2012-03-02 10:55:00,59.92,60.01,59.91,59.96,50600.0,51.7353,51.813,51.7267,51.7699,50600.0
2012-03-02 11:00:00,59.97,60.0,59.84,59.84,26900.0,51.7785,51.8044,51.6662,51.6662,26900.0
2012-03-02 11:05:00,59.84,59.84,59.76,59.8,24300.0,51.6662,51.6662,51.5972,51.6317,24300.0
2012-03-02 11:10:00,59.8,59.85,59.79,59.82,23900.0,51.6317,51.6749,51.6231,51.649,23900.0
2012-03-02 11:15:00,59.83,59.83,59.8,59.82,5500.0,51.6576,51.6576,51.6317,51.649,5500.0
2012-03-02 11:20:00,59.82,59.86,59.79,59.79,22700.0,51.649,51.6835,51.6231,51.6231,22700.0
2012-03-02 11:25:00,59.79,59.8,59.66,59.66,31200.0,51.6231,51.6317,51.5108,51.5108,31200.0
2012-03-02 11:30:00,59.67,59.72,59.67,59.72,14100.0,51.5195,51.5626,51.5195,51.5626,14100.0
2012-03-02 11:35:00,59.72,59.72,59.71,59.72,3200.0,51.5626,51.5626,51.554,51.5626,3200.0
2012-03-02 11:40:00,59.71,59.72,59.55,59.62,72900.0,51.554,51.5626,51.4159,51.4763,72900.0
2012-03-02 11:45:00,59.62,59.62,59.57,59.58,11500.0,51.4763,51.4763,51.4331,51.4418,11500.0
2012-03-02 11:50:00,59.58,59.59,59.52,59.54,10800.0,51.4418,51.4504,51.39,51.4072,10800.0
2012-03-02 11:55:00,59.53,59.64,59.52,59.63,22200.0,51.3986,51.4936,51.39,51.4849,22200.0
2012-03-02 12:00:00,59.64,59.65,59.61,59.64,15300.0,51.4936,51.5022,51.4677,51.4936,15300.0
2012-03-02 12:05:00,59.65,59.67,59.62,59.66,23300.0,51.5022,51.5195,51.4763,51.5108,23300.0
2012-03-02 12:10:00,59.67,59.7,59.66,59.7,5100.0,51.5195,51.5454,51.5108,51.5454,5100.0
2012-03-02 12:15:00,59.69,59.69,59.63,59.65,19200.0,51.5367,51.5367,51.4849,51.5022,19200.0
2012-03-02 12:20:00,59.64,59.65,59.5,59.5,31100.0,51.4936,51.5022,51.3727,51.3727,31100.0
2012-03-02 12:25:00,59.5,59.58,59.48,59.57,18800.0,51.3727,51.4418,51.3554,51.4331,18800.0
2012-03-02 12:30:00,59.58,59.63,59.56,59.6,15200.0,51.4418,51.4849,51.4245,51.459,15200.0
2012-03-02 12:35:00,59.59,59.6,59.53,59.53,16400.0,51.4504,51.459,51.3986,51.3986,16400.0
2012-03-02 12:40:00,59.54,59.54,59.44,59.44,16800.0,51.4072,51.4072,51.3209,51.3209,16800.0
2012-03-02 12:45:00,59.44,59.5,59.43,59.5,20700.0,51.3209,51.3727,51.3123,51.3727,20700.0
2012-03-02 12:50:00,59.5,59.53,59.5,59.51,7400.0,51.3727,51.3986,51.3727,51.3813,7400.0
2012-03-02 12:55:00,59.51,59.59,59.5,59.59,38500.0,51.3813,51.4504,51.3727,51.4504,38500.0
2012-03-02 13:00:00,59.59,59.61,59.59,59.61,8800.0,51.4504,51.4677,51.4504,51.4677,8800.0
2012-03-02 13:05:00,59.6,59.63,59.58,59.63,24700.0,51.459,51.4849,51.4418,51.4849,24700.0
2012-03-02 13:10:00,59.64,59.64,59.53,59.55,38300.0,51.4936,51.4936,51.3986,51.4159,38300.0
2012-03-02 13:15:00,59.56,59.57,59.55,59.56,9600.0,51.4245,51.4331,51.4159,51.4245,9600.0
2012-03-02 13:20:00,59.56,59.57,59.45,59.45,22800.0,51.4245,51.4331,51.3295,51.3295,22800.0
2012-03-02 13:25:00,59.47,59.53,59.47,59.53,14300.0,51.3468,51.3986,51.3468,51.3986,14300.0
2012-03-02 13:30:00,59.53,59.55,59.5,59.51,13400.0,51.3986,51.4159,51.3727,51.3813,13400.0
2012-03-02 13:35:00,59.51,59.52,59.46,59.48,14300.0,51.3813,51.39,51.3382,51.3554,14300.0
2012-03-02 13:40:00,59.47,59.47,59.44,59.45,17000.0,51.3468,51.3468,51.3209,51.3295,17000.0
2012-03-02 13:45:00,59.46,59.46,59.42,59.42,8600.0,51.3382,51.3382,51.3036,51.3036,8600.0
2012-03-02 13:50:00,59.42,59.43,59.4,59.41,21500.0,51.3036,51.3123,51.2864,51.295,21500.0
2012-03-02 13:55:00,59.42,59.43,59.41,59.42,15000.0,51.3036,51.3123,51.295,51.3036,15000.0
2012-03-02 14:00:00,59.43,59.53,59.42,59.53,18700.0,51.3123,51.3986,51.3036,51.3986,18700.0
2012-03-02 14:05:00,59.53,59.59,59.53,59.59,42700.0,51.3986,51.4504,51.3986,51.4504,42700.0
2012-03-02 14:10:00,59.59,59.65,59.59,59.63,28900.0,51.4504,51.5022,51.4504,51.4849,28900.0
2012-03-02 14:15:00,59.64,59.69,59.63,59.69,12500.0,51.4936,51.5367,51.4849,51.5367,12500.0
2012-03-02 14:20:00,59.69,59.69,59.58,59.59,28800.0,51.5367,51.5367,51.4418,51.4504,28800.0
2012-03-02 14:25:00,59.59,59.62,59.56,59.62,42200.0,51.4504,51.4763,51.4245,51.4763,42200.0
2012-03-02 14:30:00,59.62,59.65,59.54,59.55,46500.0,51.4763,51.5022,51.4072,51.4159,46500.0
2012-03-02 14:35:00,59.55,59.58,59.55,59.57,14500.0,51.4159,51.4418,51.4159,51.4331,14500.0
2012-03-02 14:40:00,59.57,59.58,59.57,59.58,5000.0,51.4331,51.4418,51.4331,51.4418,5000.0
2012-03-02 14:45:00,59.58,59.59,59.57,59.59,21900.0,51.4418,51.4504,51.4331,51.4504,21900.0
2012-03-02 14:50:00,59.59,59.61,59.41,59.42,127300.0,51.4504,51.4677,51.295,51.3036,127300.0
2012-03-02 14:55:00,59.42,59.45,59.35,59.39,65300.0,51.3036,51.3295,51.2432,51.2777,65300.0
2012-03-02 15:00:00,59.39,59.41,59.35,59.36,44800.0,51.2777,51.295,51.2432,51.2518,44800.0
2012-03-02 15:05:00,59.36,59.45,59.35,59.42,64400.0,51.2518,51.3295,51.2432,51.3036,64400.0
2012-03-02 15:10:00,59.42,59.53,59.41,59.52,60500.0,51.3036,51.3986,51.295,51.39,60500.0
2012-03-02 15:15:00,59.52,59.6,59.52,59.58,23400.0,51.39,51.459,51.39,51.4418,23400.0
2012-03-02 15:20:00,59.58,59.68,59.58,59.68,34600.0,51.4418,51.5281,51.4418,51.5281,34600.0
2012-03-02 15:25:00,59.68,59.71,59.66,59.68,35800.0,51.5281,51.554,51.5108,51.5281,35800.0
2012-03-02 15:30:00,59.67,59.76,59.66,59.68,69400.0,51.5195,51.5972,51.5108,51.5281,69400.0
2012-03-02 15:35:00,59.67,59.68,59.55,59.56,55500.0,51.5195,51.5281,51.4159,51.4245,55500.0
2012-03-02 15:40:00,59.56,59.59,59.47,59.51,42500.0,51.4245,51.4504,51.3468,51.3813,42500.0
2012-03-02 15:45:00,59.52,59.59,59.49,59.57,60400.0,51.39,51.4504,51.3641,51.4331,60400.0
2012-03-02 15:50:00,59.56,59.61,59.49,59.52,62400.0,51.4245,51.4677,51.3641,51.39,62400.0
2012-03-02 15:55:00,59.51,59.55,59.46,59.52,90500.0,51.3813,51.4159,51.3382,51.39,90500.0
2012-03-05 09:30:00,59.4,59.75,59.11,59.13,25000.0,51.2864,51.5885,51.036,51.0532,25000.0
2012-03-05 09:35:00,59.06,59.26,59.06,59.26,17900.0,50.9928,51.1655,50.9928,51.1655,17900.0
2012-03-05 09:40:00,59.28,59.36,59.19,59.33,21700.0,51.1827,51.2518,51.105,51.2259,21700.0
2012-03-05 09:45:00,59.31,59.33,59.09,59.16,27400.0,51.2086,51.2259,51.0187,51.0791,27400.0
2012-03-05 09:50:00,59.18,59.33,59.12,59.31,24800.0,51.0964,51.2259,51.0446,51.2086,24800.0
2012-03-05 09:55:00,59.32,59.32,59.12,59.14,17100.0,51.2173,51.2173,51.0446,51.0619,17100.0
2012-03-05 10:00:00,59.15,59.28,59.1,59.28,28400.0,51.0705,51.1827,51.0273,51.1827,28400.0
2012-03-05 10:05:00,59.29,59.29,59.19,59.28,21100.0,51.1914,51.1914,51.105,51.1827,21100.0
2012-03-05 10:10:00,59.29,59.29,59.1,59.14,19700.0,51.1914,51.1914,51.0273,51.0619,19700.0
2012-03-05 10:15:00,59.15,59.15,59.06,59.1,15700.0,51.0705,51.0705,50.9928,51.0273,15700.0
2012-03-05 10:20:00,59.08,59.09,59.0,59.02,38100.0,51.0101,51.0187,50.941,50.9583,38100.0
2012-03-05 10:25:00,59.02,59.08,59.0,59.03,22900.0,50.9583,51.0101,50.941,50.9669,22900.0
2012-03-05 10:30:00,59.03,59.09,58.98,59.02,18300.0,50.9669,51.0187,50.9237,50.9583,18300.0
2012-03-05 10:35:00,59.01,59.07,58.98,59.07,17600.0,50.9496,51.0014,50.9237,51.0014,17600.0
2012-03-05 10:40:00,59.06,59.19,59.06,59.13,17100.0,50.9928,51.105,50.9928,51.0532,17100.0
2012-03-05 10:45:00,59.12,59.16,59.06,59.15,15000.0,51.0446,51.0791,50.9928,51.0705,15000.0
2012-03-05 10:50:00,59.14,59.26,59.11,59.2,63700.0,51.0619,51.1655,51.036,51.1137,63700.0
2012-03-05 10:55:00,59.2,59.22,59.14,59.21,27700.0,51.1137,51.1309,51.0619,51.1223,27700.0
2012-03-05 11:00:00,59.21,59.22,59.1,59.1,18200.0,51.1223,51.1309,51.0273,51.0273,18200.0
2012-03-05 11:05:00,59.11,59.27,59.1,59.22,41800.0,51.036,51.1741,51.0273,51.1309,41800.0
2012-03-05 11:10:00,59.23,59.27,59.17,59.17,43300.0,51.1396,51.1741,51.0878,51.0878,43300.0
2012-03-05 11:15:00,59.17,59.17,59.1,59.14,24500.0,51.0878,51.0878,51.0273,51.0619,24500.0
2012-03-05 11:20:00,59.13,59.17,59.1,59.14,16000.0,51.0532,51.0878,51.0273,51.0619,16000.0
2012-03-05 11:25:00,59.14,59.17,59.1,59.17,28100.0,51.0619,51.0878,51.0273,51.0878,28100.0
2012-03-05 11:30:00,59.19,59.19,59.12,59.16,127600.0,51.105,51.105,51.0446,51.0791,127600.0
2012-03-05 11:35:00,59.17,59.19,59.11,59.12,17900.0,51.0878,51.105,51.036,51.0446,17900.0
2012-03-05 11:40:00,59.13,59.19,59.12,59.19,14700.0,51.0532,51.105,51.0446,51.105,14700.0
2012-03-05 11:45:00,59.18,59.23,59.14,59.18,12500.0,51.0964,51.1396,51.0619,51.0964,12500.0
2012-03-05 11:50:00,59.19,59.21,59.13,59.16,31600.0,51.105,51.1223,51.0532,51.0791,31600.0
2012-03-05 11:55:00,59.16,59.17,59.14,59.15,10800.0,51.0791,51.0878,51.0619,51.0705,10800.0
2012-03-05 12:00:00,59.14,59.23,59.14,59.17,23900.0,51.0619,51.1396,51.0619,51.0878,23900.0
2012-03-05 12:05:00,59.17,59.17,59.14,59.15,11800.0,51.0878,51.0878,51.0619,51.0705,11800.0
2012-03-05 12:10:00,59.15,59.16,59.15,59.16,4700.0,51.0705,51.0791,51.0705,51.0791,4700.0
2012-03-05 12:15:00,59.16,59.18,59.15,59.18,16200.0,51.0791,51.0964,51.0705,51.0964,16200.0
2012-03-05 12:20:00,59.18,59.25,59.17,59.17,19100.0,51.0964,51.1568,51.0878,51.0878,19100.0
2012-03-05 12:25:00,59.17,59.26,59.17,59.23,14500.0,51.0878,51.1655,51.0878,51.1396,14500.0
2012-03-05 12:30:00,59.24,59.25,59.18,59.21,22100.0,51.1482,51.1568,51.0964,51.1223,22100.0
2012-03-05 12:35:00,59.21,59.26,59.21,59.26,9300.0,51.1223,51.1655,51.1223,51.1655,9300.0
2012-03-05 12:40:00,59.26,59.29,59.24,59.29,42400.0,51.1655,51.1914,51.1482,51.1914,42400.0
2012-03-05 12:45:00,59.28,59.33,59.28,59.33,16000.0,51.1827,51.2259,51.1827,51.2259,16000.0
2012-03-05 12:50:00,59.33,59.33,59.29,59.29,22200.0,51.2259,51.2259,51.1914,51.1914,22200.0
2012-03-05 12:55:00,59.29,59.34,59.29,59.32,19800.0,51.1914,51.2345,51.1914,51.2173,19800.0
2012-03-05 13:00:00,59.32,59.32,59.28,59.29,12200.0,51.2173,51.2173,51.1827,51.1914,12200.0
2012-03-05 13:05:00,59.28,59.34,59.28,59.3,22500.0,51.1827,51.2345,51.1827,51.2,22500.0
2012-03-05 13:10:00,59.3,59.31,59.28,59.3,23900.0,51.2,51.2086,51.1827,51.2,23900.0
2012-03-05 13:15:00,59.3,59.34,59.3,59.34,19000.0,51.2,51.2345,51.2,51.2345,19000.0
2012-03-05 13:20:00,59.33,59.34,59.3,59.3,11200.0,51.2259,51.2345,51.2,51.2,11200.0
2012-03-05 13:25:00,59.3,59.33,59.29,59.32,16500.0,51.2,51.2259,51.1914,51.2173,16500.0
2012-03-05 13:30:00,59.31,59.32,59.29,59.32,13900.0,51.2086,51.2173,51.1914,51.2173,13900.0
2012-03-05 13:35:00,59.32,59.32,59.29,59.32,14100.0,51.2173,51.2173,51.1914,51.2173,14100.0
2012-03-05 13:40:00,59.31,59.32,59.31,59.31,3700.0,51.2086,51.2173,51.2086,51.2086,3700.0
2012-03-05 13:45:00,59.31,59.32,59.25,59.25,16300.0,51.2086,51.2173,51.1568,51.1568,16300.0
2012-03-05 13:50:00,59.25,59.26,59.21,59.25,18700.0,51.1568,51.1655,51.1223,51.1568,18700.0
2012-03-05 13:55:00,59.26,59.27,59.24,59.25,13100.0,51.1655,51.1741,51.1482,51.1568,13100.0
2012-03-05 14:00:00,59.25,59.25,59.23,59.23,24900.0,51.1568,51.1568,51.1396,51.1396,24900.0
2012-03-05 14:05:00,59.24,59.3,59.24,59.29,19200.0,51.1482,51.2,51.1482,51.1914,19200.0
2012-03-05 14:10:00,59.29,59.3,59.28,59.29,29000.0,51.1914,51.2,51.1827,51.1914,29000.0
2012-03-05 14:15:00,59.29,59.31,59.29,59.3,15800.0,51.1914,51.2086,51.1914,51.2,15800.0
2012-03-05 14:20:00,59.31,59.33,59.29,59.31,32500.0,51.2086,51.2259,51.1914,51.2086,32500.0
2012-03-05 14:25:00,59.31,59.34,59.3,59.32,11700.0,51.2086,51.2345,51.2,51.2173,11700.0
2012-03-05 14:30:00,59.31,59.31,59.23,59.27,22400.0,51.2086,51.2086,51.1396,51.1741,22400.0
2012-03-05 14:35:00,59.26,59.31,59.25,59.31,11700.0,51.1655,51.2086,51.1568,51.2086,11700.0
2012-03-05 14:40:00,59.31,59.31,59.28,59.3,35000.0,51.2086,51.2086,51.1827,51.2,35000.0
2012-03-05 14:45:00,59.29,59.36,59.29,59.36,23000.0,51.1914,51.2518,51.1914,51.2518,23000.0
2012-03-05 14:50:00,59.37,59.39,59.37,59.38,22900.0,51.2604,51.2777,51.2604,51.2691,22900.0
2012-03-05 14:55:00,59.39,59.49,59.39,59.47,29200.0,51.2777,51.3641,51.2777,51.3468,29200.0
2012-03-05 15:00:00,59.48,59.51,59.46,59.51,30300.0,51.3554,51.3813,51.3382,51.3813,30300.0
2012-03-05 15:05:00,59.51,59.51,59.49,59.5,24500.0,51.3813,51.3813,51.3641,51.3727,24500.0
2012-03-05 15:10:00,59.5,59.5,59.49,59.5,15000.0,51.3727,51.3727,51.3641,51.3727,15000.0
2012-03-05 15:15:00,59.5,59.55,59.5,59.55,26100.0,51.3727,51.4159,51.3727,51.4159,26100.0
2012-03-05 15:20:00,59.55,59.59,59.55,59.55,27200.0,51.4159,51.4504,51.4159,51.4159,27200.0
2012-03-05 15:25:00,59.55,59.58,59.55,59.57,58300.0,51.4159,51.4418,51.4159,51.4331,58300.0
2012-03-05 15:30:00,59.58,59.6,59.56,59.56,63300.0,51.4418,51.459,51.4245,51.4245,63300.0
2012-03-05 15:35:00,59.57,59.61,59.56,59.6,58500.0,51.4331,51.4677,51.4245,51.459,58500.0
2012-03-05 15:40:00,59.6,59.61,59.49,59.52,80800.0,51.459,51.4677,51.3641,51.39,80800.0
2012-03-05 15:45:00,59.53,59.59,59.4,59.41,182400.0,51.3986,51.4504,51.2864,51.295,182400.0
2012-03-05 15:50:00,59.42,59.49,59.4,59.41,105000.0,51.3036,51.3641,51.2864,51.295,105000.0
2012-03-05 15:55:00,59.43,59.49,59.36,59.39,192300.0,51.3123,51.3641,51.2518,51.2777,192300.0
2012-03-06 09:30:00,58.82,59.27,58.78,59.26,58900.0,50.7856,51.1741,50.751,51.1655,58900.0
2012-03-06 09:35:00,59.27,59.31,59.11,59.19,42900.0,51.1741,51.2086,51.036,51.105,42900.0
2012-03-06 09:40:00,59.2,59.29,59.14,59.17,39100.0,51.1137,51.1914,51.0619,51.0878,39100.0
2012-03-06 09:45:00,59.17,59.3,59.05,59.19,62300.0,51.0878,51.2,50.9842,51.105,62300.0
2012-03-06 09:50:00,59.19,59.2,59.07,59.09,25700.0,51.105,51.1137,51.0014,51.0187,25700.0
2012-03-06 09:55:00,59.08,59.1,59.0,59.07,24200.0,51.0101,51.0273,50.941,51.0014,24200.0
2012-03-06 10:00:00,59.06,59.16,59.0,59.03,31300.0,50.9928,51.0791,50.941,50.9669,31300.0
2012-03-06 10:05:00,59.04,59.21,59.04,59.12,29700.0,50.9755,51.1223,50.9755,51.0446,29700.0
2012-03-06 10:10:00,59.13,59.22,59.12,59.2,41300.0,51.0532,51.1309,51.0446,51.1137,41300.0
2012-03-06 10:15:00,59.19,59.23,59.16,59.21,23700.0,51.105,51.1396,51.0791,51.1223,23700.0
2012-03-06 10:20:00,59.21,59.22,59.17,59.17,22500.0,51.1223,51.1309,51.0878,51.0878,22500.0
2012-03-06 10:25:00,59.17,59.18,59.12,59.16,29000.0,51.0878,51.0964,51.0446,51.0791,29000.0
2012-03-06 10:30:00,59.17,59.25,59.15,59.24,25300.0,51.0878,51.1568,51.0705,51.1482,25300.0
2012-03-06 10:35:00,59.23,59.25,59.17,59.17,24100.0,51.1396,51.1568,51.0878,51.0878,24100.0
2012-03-06 10:40:00,59.18,59.26,59.18,59.21,27900.0,51.0964,51.1655,51.0964,51.1223,27900.0
2012-03-06 10:45:00,59.22,59.29,59.19,59.24,19400.0,51.1309,51.1914,51.105,51.1482,19400.0
2012-03-06 10:50:00,59.23,59.23,59.11,59.2,23000.0,51.1396,51.1396,51.036,51.1137,23000.0
2012-03-06 10:55:00,59.21,59.27,59.18,59.27,37500.0,51.1223,51.1741,51.0964,51.1741,37500.0
2012-03-06 11:00:00,59.26,59.3,59.23,59.29,27800.0,51.1655,51.2,51.1396,51.1914,27800.0
2012-03-06 11:05:00,59.28,59.31,59.24,59.25,23900.0,51.1827,51.2086,51.1482,51.1568,23900.0
2012-03-06 11:10:00,59.25,59.26,59.2,59.2,23800.0,51.1568,51.1655,51.1137,51.1137,23800.0
2012-03-06 11:15:00,59.2,59.3,59.2,59.28,42400.0,51.1137,51.2,51.1137,51.1827,42400.0
2012-03-06 11:20:00,59.29,59.3,59.24,59.27,32200.0,51.1914,51.2,51.1482,51.1741,32200.0
2012-03-06 11:25:00,59.28,59.34,59.26,59.29,42700.0,51.1827,51.2345,51.1655,51.1914,42700.0
2012-03-06 11:30:00,59.29,59.29,59.19,59.22,47600.0,51.1914,51.1914,51.105,51.1309,47600.0
2012-03-06 11:35:00,59.22,59.26,59.18,59.24,27700.0,51.1309,51.1655,51.0964,51.1482,27700.0
2012-03-06 11:40:00,59.23,59.27,59.22,59.24,69600.0,51.1396,51.1741,51.1309,51.1482,69600.0
2012-03-06 11:45:00,59.25,59.26,59.2,59.25,34600.0,51.1568,51.1655,51.1137,51.1568,34600.0
2012-03-06 11:50:00,59.25,59.27,59.22,59.25,14500.0,51.1568,51.1741,51.1309,51.1568,14500.0
2012-03-06 11:55:00,59.26,59.27,59.21,59.24,16900.0,51.1655,51.1741,51.1223,51.1482,16900.0
2012-03-06 12:00:00,59.23,59.27,59.23,59.23,17000.0,51.1396,51.1741,51.1396,51.1396,17000.0
2012-03-06 12:05:00,59.24,59.24,59.16,59.21,18500.0,51.1482,51.1482,51.0791,51.1223,18500.0
2012-03-06 12:10:00,59.21,59.21,59.17,59.18,24500.0,51.1223,51.1223,51.0878,51.0964,24500.0
2012-03-06 12:15:00,59.18,59.21,59.13,59.21,32800.0,51.0964,51.1223,51.0532,51.1223,32800.0
2012-03-06 12:20:00,59.21,59.23,59.11,59.12,25300.0,51.1223,51.1396,51.036,51.0446,25300.0
2012-03-06 12:25:00,59.11,59.2,59.11,59.17,22700.0,51.036,51.1137,51.036,51.0878,22700.0
2012-03-06 12:30:00,59.16,59.21,59.16,59.21,11100.0,51.0791,51.1223,51.0791,51.1223,11100.0
2012-03-06 12:35:00,59.22,59.25,59.22,59.23,19800.0,51.1309,51.1568,51.1309,51.1396,19800.0
2012-03-06 12:40:00,59.23,59.25,59.23,59.24,9600.0,51.1396,51.1568,51.1396,51.1482,9600.0
2012-03-06 12:45:00,59.24,59.27,59.2,59.21,34900.0,51.1482,51.1741,51.1137,51.1223,34900.0
2012-03-06 12:50:00,59.21,59.26,59.2,59.22,22900.0,51.1223,51.1655,51.1137,51.1309,22900.0
2012-03-06 12:55:00,59.22,59.22,59.19,59.21,23700.0,51.1309,51.1309,51.105,51.1223,23700.0
2012-03-06 13:00:00,59.21,59.27,59.21,59.27,15200.0,51.1223,51.1741,51.1223,51.1741,15200.0
2012-03-06 13:05:00,59.26,59.27,59.22,59.23,14500.0,51.1655,51.1741,51.1309,51.1396,14500.0
2012-03-06 13:10:00,59.23,59.23,59.22,59.23,19000.0,51.1396,51.1396,51.1309,51.1396,19000.0
2012-03-06 13:15:00,59.23,59.27,59.22,59.27,17700.0,51.1396,51.1741,51.1309,51.1741,17700.0
2012-03-06 13:20:00,59.27,59.29,59.22,59.29,19800.0,51.1741,51.1914,51.1309,51.1914,19800.0
2012-03-06 13:25:00,59.28,59.28,59.23,59.26,18800.0,51.1827,51.1827,51.1396,51.1655,18800.0
2012-03-06 13:30:00,59.27,59.35,59.26,59.34,26000.0,51.1741,51.2432,51.1655,51.2345,26000.0
2012-03-06 13:35:00,59.35,59.37,59.34,59.37,24800.0,51.2432,51.2604,51.2345,51.2604,24800.0
2012-03-06 13:40:00,59.37,59.44,59.35,59.44,66800.0,51.2604,51.3209,51.2432,51.3209,66800.0
2012-03-06 13:45:00,59.44,59.44,59.33,59.39,21800.0,51.3209,51.3209,51.2259,51.2777,21800.0
2012-03-06 13:50:00,59.4,59.43,59.38,59.43,21800.0,51.2864,51.3123,51.2691,51.3123,21800.0
2012-03-06 13:55:00,59.43,59.43,59.39,59.4,19200.0,51.3123,51.3123,51.2777,51.2864,19200.0
2012-03-06 14:00:00,59.39,59.42,59.31,59.31,34100.0,51.2777,51.3036,51.2086,51.2086,34100.0
2012-03-06 14:05:00,59.32,59.34,59.31,59.33,12800.0,51.2173,51.2345,51.2086,51.2259,12800.0
2012-03-06 14:10:00,59.34,59.35,59.33,59.34,22000.0,51.2345,51.2432,51.2259,51.2345,22000.0
2012-03-06 14:15:00,59.35,59.35,59.33,59.34,20900.0,51.2432,51.2432,51.2259,51.2345,20900.0
2012-03-06 14:20:00,59.33,59.34,59.27,59.32,28900.0,51.2259,51.2345,51.1741,51.2173,28900.0
2012-03-06 14:25:00,59.32,59.32,59.22,59.24,34500.0,51.2173,51.2173,51.1309,51.1482,34500.0
2012-03-06 14:30:00,59.23,59.28,59.22,59.26,23600.0,51.1396,51.1827,51.1309,51.1655,23600.0
2012-03-06 14:35:00,59.25,59.29,59.21,59.28,35100.0,51.1568,51.1914,51.1223,51.1827,35100.0
2012-03-06 14:40:00,59.28,59.3,59.25,59.29,29700.0,51.1827,51.2,51.1568,51.1914,29700.0
2012-03-06 14:45:00,59.29,59.33,59.25,59.28,23600.0,51.1914,51.2259,51.1568,51.1827,23600.0
2012-03-06 14:50:00,59.28,59.29,59.26,59.27,21600.0,51.1827,51.1914,51.1655,51.1741,21600.0
2012-03-06 14:55:00,59.28,59.28,59.25,59.26,20300.0,51.1827,51.1827,51.1568,51.1655,20300.0
2012-03-06 15:00:00,59.26,59.33,59.25,59.31,32400.0,51.1655,51.2259,51.1568,51.2086,32400.0
2012-03-06 15:05:00,59.32,59.36,59.32,59.36,19000.0,51.2173,51.2518,51.2173,51.2518,19000.0
2012-03-06 15:10:00,59.35,59.36,59.3,59.35,32700.0,51.2432,51.2518,51.2,51.2432,32700.0
2012-03-06 15:15:00,59.35,59.39,59.34,59.39,16000.0,51.2432,51.2777,51.2345,51.2777,16000.0
2012-03-06 15:20:00,59.39,59.41,59.38,59.4,56600.0,51.2777,51.295,51.2691,51.2864,56600.0
2012-03-06 15:25:00,59.41,59.46,59.4,59.45,50500.0,51.295,51.3382,51.2864,51.3295,50500.0
2012-03-06 15:30:00,59.45,59.48,59.41,59.42,50300.0,51.3295,51.3554,51.295,51.3036,50300.0
2012-03-06 15:35:00,59.42,59.43,59.36,59.37,73800.0,51.3036,51.3123,51.2518,51.2604,73800.0
2012-03-06 15:40:00,59.37,59.42,59.36,59.37,57100.0,51.2604,51.3036,51.2518,51.2604,57100.0
2012-03-06 15:45:00,59.37,59.38,59.32,59.35,58400.0,51.2604,51.2691,51.2173,51.2432,58400.0
2012-03-06 15:50:00,59.35,59.44,59.35,59.42,72300.0,51.2432,51.3209,51.2432,51.3036,72300.0
2012-03-06 15:55:00,59.42,59.44,59.35,59.35,71300.0,51.3036,51.3209,51.2432,51.2432,71300.0
2012-03-07 09:30:00,59.52,59.61,59.38,59.43,24300.0,51.39,51.4677,51.2691,51.3123,24300.0
2012-03-07 09:35:00,59.43,59.6,59.36,59.37,11800.0,51.3123,51.459,51.2518,51.2604,11800.0
2012-03-07 09:40:00,59.39,59.39,59.35,59.35,15700.0,51.2777,51.2777,51.2432,51.2432,15700.0
2012-03-07 09:45:00,59.39,59.44,59.33,59.38,40700.0,51.2777,51.3209,51.2259,51.2691,40700.0
2012-03-07 09:50:00,59.37,59.57,59.35,59.56,26200.0,51.2604,51.4331,51.2432,51.4245,26200.0
2012-03-07 09:55:00,59.55,59.57,59.49,59.5,15000.0,51.4159,51.4331,51.3641,51.3727,15000.0
2012-03-07 10:00:00,59.5,59.5,59.44,59.45,12000.0,51.3727,51.3727,51.3209,51.3295,12000.0
2012-03-07 10:05:00,59.46,59.47,59.31,59.33,28400.0,51.3382,51.3468,51.2086,51.2259,28400.0
2012-03-07 10:10:00,59.33,59.34,59.28,59.32,13700.0,51.2259,51.2345,51.1827,51.2173,13700.0
2012-03-07 10:15:00,59.33,59.35,59.29,59.3,18100.0,51.2259,51.2432,51.1914,51.2,18100.0
2012-03-07 10:20:00,59.3,59.31,59.23,59.23,16000.0,51.2,51.2086,51.1396,51.1396,16000.0
2012-03-07 10:25:00,59.22,59.29,59.18,59.24,21700.0,51.1309,51.1914,51.0964,51.1482,21700.0
2012-03-07 10:30:00,59.25,59.27,59.21,59.26,15600.0,51.1568,51.1741,51.1223,51.1655,15600.0
2012-03-07 10:35:00,59.26,59.27,59.24,59.27,16700.0,51.1655,51.1741,51.1482,51.1741,16700.0
2012-03-07 10:40:00,59.27,59.27,59.08,59.09,43400.0,51.1741,51.1741,51.0101,51.0187,43400.0
2012-03-07 10:45:00,59.09,59.18,59.09,59.14,28200.0,51.0187,51.0964,51.0187,51.0619,28200.0
2012-03-07 10:50:00,59.14,59.14,59.11,59.13,24700.0,51.0619,51.0619,51.036,51.0532,24700.0
2012-03-07 10:55:00,59.13,59.21,59.12,59.15,40000.0,51.0532,51.1223,51.0446,51.0705,40000.0
2012-03-07 11:00:00,59.15,59.23,59.15,59.19,57600.0,51.0705,51.1396,51.0705,51.105,57600.0
2012-03-07 11:05:00,59.19,59.2,59.13,59.16,61100.0,51.105,51.1137,51.0532,51.0791,61100.0
2012-03-07 11:10:00,59.17,59.24,59.16,59.23,53800.0,51.0878,51.1482,51.0791,51.1396,53800.0
2012-03-07 11:15:00,59.22,59.28,59.18,59.28,32900.0,51.1309,51.1827,51.0964,51.1827,32900.0
2012-03-07 11:20:00,59.28,59.28,59.23,59.26,23600.0,51.1827,51.1827,51.1396,51.1655,23600.0
2012-03-07 11:25:00,59.27,59.3,59.25,59.26,19600.0,51.1741,51.2,51.1568,51.1655,19600.0
2012-03-07 11:30:00,59.26,59.3,59.26,59.28,9100.0,51.1655,51.2,51.1655,51.1827,9100.0
2012-03-07 11:35:00,59.27,59.28,59.25,59.27,8400.0,51.1741,51.1827,51.1568,51.1741,8400.0
2012-03-07 11:40:00,59.27,59.29,59.26,59.26,10800.0,51.1741,51.1914,51.1655,51.1655,10800.0
2012-03-07 11:45:00,59.26,59.27,59.22,59.24,15100.0,51.1655,51.1741,51.1309,51.1482,15100.0
2012-03-07 11:50:00,59.24,59.28,59.23,59.27,7100.0,51.1482,51.1827,51.1396,51.1741,7100.0
2012-03-07 11:55:00,59.27,59.33,59.27,59.32,12100.0,51.1741,51.2259,51.1741,51.2173,12100.0
2012-03-07 12:00:00,59.31,59.31,59.27,59.3,18100.0,51.2086,51.2086,51.1741,51.2,18100.0
2012-03-07 12:05:00,59.3,59.32,59.3,59.3,13800.0,51.2,51.2173,51.2,51.2,13800.0
2012-03-07 12:10:00,59.3,59.3,59.26,59.28,19600.0,51.2,51.2,51.1655,51.1827,19600.0
2012-03-07 12:15:00,59.28,59.32,59.27,59.3,34700.0,51.1827,51.2173,51.1741,51.2,34700.0
2012-03-07 12:20:00,59.31,59.32,59.3,59.31,24200.0,51.2086,51.2173,51.2,51.2086,24200.0
2012-03-07 12:25:00,59.32,59.35,59.3,59.34,12300.0,51.2173,51.2432,51.2,51.2345,12300.0
2012-03-07 12:30:00,59.34,59.35,59.31,59.34,13600.0,51.2345,51.2432,51.2086,51.2345,13600.0
2012-03-07 12:35:00,59.34,59.39,59.33,59.35,18400.0,51.2345,51.2777,51.2259,51.2432,18400.0
2012-03-07 12:40:00,59.34,59.41,59.34,59.4,12100.0,51.2345,51.295,51.2345,51.2864,12100.0
2012-03-07 12:45:00,59.39,59.42,59.37,59.41,10100.0,51.2777,51.3036,51.2604,51.295,10100.0
2012-03-07 12:50:00,59.4,59.43,59.4,59.43,9100.0,51.2864,51.3123,51.2864,51.3123,9100.0
2012-03-07 12:55:00,59.43,59.45,59.38,59.38,29900.0,51.3123,51.3295,51.2691,51.2691,29900.0
2012-03-07 13:00:00,59.37,59.4,59.32,59.34,27000.0,51.2604,51.2864,51.2173,51.2345,27000.0
2012-03-07 13:05:00,59.34,59.36,59.32,59.33,10700.0,51.2345,51.2518,51.2173,51.2259,10700.0
2012-03-07 13:10:00,59.33,59.38,59.3,59.31,21200.0,51.2259,51.2691,51.2,51.2086,21200.0
2012-03-07 13:15:00,59.31,59.32,59.3,59.31,22800.0,51.2086,51.2173,51.2,51.2086,22800.0
2012-03-07 13:20:00,59.31,59.31,59.24,59.28,36600.0,51.2086,51.2086,51.1482,51.1827,36600.0
2012-03-07 13:25:00,59.29,59.31,59.29,59.31,11000.0,51.1914,51.2086,51.1914,51.2086,11000.0
2012-03-07 13:30:00,59.3,59.3,59.21,59.21,37400.0,51.2,51.2,51.1223,51.1223,37400.0
2012-03-07 13:35:00,59.21,59.27,59.21,59.22,32800.0,51.1223,51.1741,51.1223,51.1309,32800.0
2012-03-07 13:40:00,59.21,59.27,59.2,59.27,45800.0,51.1223,51.1741,51.1137,51.1741,45800.0
2012-03-07 13:45:00,59.27,59.28,59.22,59.22,27000.0,51.1741,51.1827,51.1309,51.1309,27000.0
2012-03-07 13:50:00,59.22,59.23,59.21,59.21,25100.0,51.1309,51.1396,51.1223,51.1223,25100.0
2012-03-07 13:55:00,59.22,59.22,59.18,59.19,19000.0,51.1309,51.1309,51.0964,51.105,19000.0
2012-03-07 14:00:00,59.2,59.3,59.2,59.3,17300.0,51.1137,51.2,51.1137,51.2,17300.0
2012-03-07 14:05:00,59.3,59.31,59.24,59.24,37500.0,51.2,51.2086,51.1482,51.1482,37500.0
2012-03-07 14:10:00,59.25,59.29,59.22,59.28,29000.0,51.1568,51.1914,51.1309,51.1827,29000.0
2012-03-07 14:15:00,59.28,59.32,59.28,59.29,12100.0,51.1827,51.2173,51.1827,51.1914,12100.0
2012-03-07 14:20:00,59.3,59.31,59.27,59.29,31300.0,51.2,51.2086,51.1741,51.1914,31300.0
2012-03-07 14:25:00,59.29,59.3,59.28,59.3,10700.0,51.1914,51.2,51.1827,51.2,10700.0
2012-03-07 14:30:00,59.3,59.3,59.27,59.29,34000.0,51.2,51.2,51.1741,51.1914,34000.0
2012-03-07 14:35:00,59.29,59.32,59.27,59.32,17900.0,51.1914,51.2173,51.1741,51.2173,17900.0
2012-03-07 14:40:00,59.32,59.32,59.28,59.31,14400.0,51.2173,51.2173,51.1827,51.2086,14400.0
2012-03-07 14:45:00,59.3,59.36,59.29,59.36,19500.0,51.2,51.2518,51.1914,51.2518,19500.0
2012-03-07 14:50:00,59.35,59.42,59.35,59.41,16400.0,51.2432,51.3036,51.2432,51.295,16400.0
2012-03-07 14:55:00,59.41,59.44,59.41,59.44,12900.0,51.295,51.3209,51.295,51.3209,12900.0
2012-03-07 15:00:00,59.44,59.47,59.41,59.44,26100.0,51.3209,51.3468,51.295,51.3209,26100.0
2012-03-07 15:05:00,59.44,59.45,59.36,59.4,38700.0,51.3209,51.3295,51.2518,51.2864,38700.0
2012-03-07 15:10:00,59.4,59.43,59.39,59.42,14600.0,51.2864,51.3123,51.2777,51.3036,14600.0
2012-03-07 15:15:00,59.42,59.46,59.4,59.46,16200.0,51.3036,51.3382,51.2864,51.3382,16200.0
2012-03-07 15:20:00,59.46,59.49,59.44,59.44,15900.0,51.3382,51.3641,51.3209,51.3209,15900.0
2012-03-07 15:25:00,59.44,59.46,59.4,59.45,23700.0,51.3209,51.3382,51.2864,51.3295,23700.0
2012-03-07 15:30:00,59.45,59.46,59.4,59.44,37800.0,51.3295,51.3382,51.2864,51.3209,37800.0
2012-03-07 15:35:00,59.43,59.44,59.34,59.38,42200.0,51.3123,51.3209,51.2345,51.2691,42200.0
2012-03-07 15:40:00,59.38,59.51,59.37,59.5,39500.0,51.2691,51.3813,51.2604,51.3727,39500.0
2012-03-07 15:45:00,59.5,59.54,59.46,59.49,31000.0,51.3727,51.4072,51.3382,51.3641,31000.0
2012-03-07 15:50:00,59.48,59.52,59.43,59.45,60600.0,51.3554,51.39,51.3123,51.3295,60600.0
2012-03-07 15:55:00,59.43,59.43,59.36,59.36,80800.0,51.3123,51.3123,51.2518,51.2518,80800.0
2012-03-08 09:30:00,60.13,60.22,59.84,60.17,87900.0,51.9166,51.9943,51.6662,51.9512,87900.0
2012-03-08 09:35:00,60.12,60.2,60.0,60.18,22300.0,51.908,51.9771,51.8044,51.9598,22300.0
2012-03-08 09:40:00,60.19,60.19,59.9,59.9,30900.0,51.9684,51.9684,51.7181,51.7181,30900.0
2012-03-08 09:45:00,59.91,60.01,59.77,59.79,27500.0,51.7267,51.813,51.6058,51.6231,27500.0
2012-03-08 09:50:00,59.78,59.79,59.55,59.55,22700.0,51.6144,51.6231,51.4159,51.4159,22700.0
2012-03-08 09:55:00,59.55,59.64,59.53,59.56,13900.0,51.4159,51.4936,51.3986,51.4245,13900.0
2012-03-08 10:00:00,59.56,59.62,59.52,59.55,9900.0,51.4245,51.4763,51.39,51.4159,9900.0
2012-03-08 10:05:00,59.54,59.55,59.37,59.38,25800.0,51.4072,51.4159,51.2604,51.2691,25800.0
2012-03-08 10:10:00,59.38,59.38,59.26,59.29,44300.0,51.2691,51.2691,51.1655,51.1914,44300.0
2012-03-08 10:15:00,59.3,59.41,59.27,59.39,26500.0,51.2,51.295,51.1741,51.2777,26500.0
2012-03-08 10:20:00,59.39,59.39,59.23,59.26,29700.0,51.2777,51.2777,51.1396,51.1655,29700.0
2012-03-08 10:25:00,59.26,59.34,59.22,59.34,31300.0,51.1655,51.2345,51.1309,51.2345,31300.0
2012-03-08 10:30:00,59.34,59.48,59.33,59.39,19400.0,51.2345,51.3554,51.2259,51.2777,19400.0
2012-03-08 10:35:00,59.4,59.4,59.32,59.38,15800.0,51.2864,51.2864,51.2173,51.2691,15800.0
2012-03-08 10:40:00,59.35,59.45,59.34,59.39,8400.0,51.2432,51.3295,51.2345,51.2777,8400.0
2012-03-08 10:45:00,59.39,59.45,59.35,59.43,27200.0,51.2777,51.3295,51.2432,51.3123,27200.0
2012-03-08 10:50:00,59.44,59.48,59.4,59.42,11000.0,51.3209,51.3554,51.2864,51.3036,11000.0
2012-03-08 10:55:00,59.42,59.42,59.36,59.37,16900.0,51.3036,51.3036,51.2518,51.2604,16900.0
2012-03-08 11:00:00,59.37,59.43,59.36,59.42,49100.0,51.2604,51.3123,51.2518,51.3036,49100.0
2012-03-08 11:05:00,59.42,59.5,59.41,59.47,16500.0,51.3036,51.3727,51.295,51.3468,16500.0
2012-03-08 11:10:00,59.46,59.5,59.41,59.41,25100.0,51.3382,51.3727,51.295,51.295,25100.0
2012-03-08 11:15:00,59.42,59.46,59.42,59.42,11600.0,51.3036,51.3382,51.3036,51.3036,11600.0
2012-03-08 11:20:00,59.42,59.43,59.32,59.37,16500.0,51.3036,51.3123,51.2173,51.2604,16500.0
2012-03-08 11:25:00,59.38,59.39,59.32,59.36,12200.0,51.2691,51.2777,51.2173,51.2518,12200.0
2012-03-08 11:30:00,59.36,59.4,59.36,59.37,17800.0,51.2518,51.2864,51.2518,51.2604,17800.0
2012-03-08 11:35:00,59.37,59.41,59.36,59.39,21600.0,51.2604,51.295,51.2518,51.2777,21600.0
2012-03-08 11:40:00,59.4,59.41,59.38,59.39,14300.0,51.2864,51.295,51.2691,51.2777,14300.0
2012-03-08 11:45:00,59.41,59.45,59.39,59.4,11200.0,51.295,51.3295,51.2777,51.2864,11200.0
2012-03-08 11:50:00,59.41,59.42,59.38,59.39,18400.0,51.295,51.3036,51.2691,51.2777,18400.0
2012-03-08 11:55:00,59.4,59.46,59.4,59.45,7600.0,51.2864,51.3382,51.2864,51.3295,7600.0
2012-03-08 12:00:00,59.46,59.51,59.4,59.43,11300.0,51.3382,51.3813,51.2864,51.3123,11300.0
2012-03-08 12:05:00,59.43,59.47,59.42,59.42,16900.0,51.3123,51.3468,51.3036,51.3036,16900.0
2012-03-08 12:10:00,59.41,59.41,59.39,59.4,12300.0,51.295,51.295,51.2777,51.2864,12300.0
2012-03-08 12:15:00,59.39,59.4,59.37,59.4,7700.0,51.2777,51.2864,51.2604,51.2864,7700.0
2012-03-08 12:20:00,59.39,59.44,59.39,59.42,13000.0,51.2777,51.3209,51.2777,51.3036,13000.0
2012-03-08 12:25:00,59.42,59.42,59.39,59.39,7900.0,51.3036,51.3036,51.2777,51.2777,7900.0
2012-03-08 12:30:00,59.4,59.4,59.37,59.37,11500.0,51.2864,51.2864,51.2604,51.2604,11500.0
2012-03-08 12:35:00,59.38,59.38,59.33,59.33,12200.0,51.2691,51.2691,51.2259,51.2259,12200.0
2012-03-08 12:40:00,59.34,59.35,59.32,59.35,6900.0,51.2345,51.2432,51.2173,51.2432,6900.0
2012-03-08 12:45:00,59.35,59.36,59.34,59.36,8300.0,51.2432,51.2518,51.2345,51.2518,8300.0
2012-03-08 12:50:00,59.36,59.4,59.35,59.38,8300.0,51.2518,51.2864,51.2432,51.2691,8300.0
2012-03-08 12:55:00,59.38,59.39,59.35,59.35,11700.0,51.2691,51.2777,51.2432,51.2432,11700.0
2012-03-08 13:00:00,59.36,59.36,59.34,59.35,16200.0,51.2518,51.2518,51.2345,51.2432,16200.0
2012-03-08 13:05:00,59.36,59.4,59.34,59.4,6100.0,51.2518,51.2864,51.2345,51.2864,6100.0
2012-03-08 13:10:00,59.4,59.41,59.39,59.41,8200.0,51.2864,51.295,51.2777,51.295,8200.0
2012-03-08 13:15:00,59.4,59.43,59.37,59.38,12400.0,51.2864,51.3123,51.2604,51.2691,12400.0
2012-03-08 13:20:00,59.38,59.39,59.36,59.39,5300.0,51.2691,51.2777,51.2518,51.2777,5300.0
2012-03-08 13:25:00,59.39,59.41,59.39,59.39,7600.0,51.2777,51.295,51.2777,51.2777,7600.0
2012-03-08 13:30:00,59.4,59.4,59.36,59.37,6400.0,51.2864,51.2864,51.2518,51.2604,6400.0
2012-03-08 13:35:00,59.37,59.38,59.35,59.37,11700.0,51.2604,51.2691,51.2432,51.2604,11700.0
2012-03-08 13:40:00,59.36,59.39,59.35,59.37,7600.0,51.2518,51.2777,51.2432,51.2604,7600.0
2012-03-08 13:45:00,59.37,59.38,59.33,59.33,4300.0,51.2604,51.2691,51.2259,51.2259,4300.0
2012-03-08 13:50:00,59.34,59.35,59.34,59.35,4500.0,51.2345,51.2432,51.2345,51.2432,4500.0
2012-03-08 13:55:00,59.34,59.36,59.34,59.34,8000.0,51.2345,51.2518,51.2345,51.2345,8000.0
2012-03-08 14:00:00,59.34,59.36,59.3,59.32,9100.0,51.2345,51.2518,51.2,51.2173,9100.0
2012-03-08 14:05:00,59.31,59.38,59.31,59.36,7800.0,51.2086,51.2691,51.2086,51.2518,7800.0
2012-03-08 14:10:00,59.37,59.37,59.3,59.3,15300.0,51.2604,51.2604,51.2,51.2,15300.0
2012-03-08 14:15:00,59.31,59.33,59.29,59.32,16200.0,51.2086,51.2259,51.1914,51.2173,16200.0
2012-03-08 14:20:00,59.33,59.34,59.28,59.3,16800.0,51.2259,51.2345,51.1827,51.2,16800.0
2012-03-08 14:25:00,59.3,59.33,59.3,59.33,6900.0,51.2,51.2259,51.2,51.2259,6900.0
2012-03-08 14:30:00,59.32,59.36,59.31,59.36,8700.0,51.2173,51.2518,51.2086,51.2518,8700.0
2012-03-08 14:35:00,59.36,59.36,59.31,59.31,12100.0,51.2518,51.2518,51.2086,51.2086,12100.0
2012-03-08 14:40:00,59.32,59.32,59.3,59.3,17200.0,51.2173,51.2173,51.2,51.2,17200.0
2012-03-08 14:45:00,59.31,59.32,59.3,59.32,9200.0,51.2086,51.2173,51.2,51.2173,9200.0
2012-03-08 14:50:00,59.31,59.38,59.3,59.35,19600.0,51.2086,51.2691,51.2,51.2432,19600.0
2012-03-08 14:55:00,59.37,59.39,59.35,59.39,13000.0,51.2604,51.2777,51.2432,51.2777,13000.0
2012-03-08 15:00:00,59.39,59.39,59.33,59.33,11600.0,51.2777,51.2777,51.2259,51.2259,11600.0
2012-03-08 15:05:00,59.34,59.38,59.33,59.38,10800.0,51.2345,51.2691,51.2259,51.2691,10800.0
2012-03-08 15:10:00,59.39,59.41,59.38,59.4,22700.0,51.2777,51.295,51.2691,51.2864,22700.0
2012-03-08 15:15:00,59.4,59.41,59.37,59.4,19900.0,51.2864,51.295,51.2604,51.2864,19900.0
2012-03-08 15:20:00,59.39,59.41,59.35,59.37,33800.0,51.2777,51.295,51.2432,51.2604,33800.0
2012-03-08 15:25:00,59.36,59.37,59.3,59.3,38900.0,51.2518,51.2604,51.2,51.2,38900.0
2012-03-08 15:30:00,59.31,59.4,59.3,59.4,35400.0,51.2086,51.2864,51.2,51.2864,35400.0
2012-03-08 15:35:00,59.4,59.4,59.31,59.31,46000.0,51.2864,51.2864,51.2086,51.2086,46000.0
2012-03-08 15:40:00,59.32,59.35,59.3,59.34,33300.0,51.2173,51.2432,51.2,51.2345,33300.0
2012-03-08 15:45:00,59.35,59.35,59.3,59.35,46000.0,51.2432,51.2432,51.2,51.2432,46000.0
2012-03-08 15:50:00,59.35,59.36,59.3,59.3,77000.0,51.2432,51.2518,51.2,51.2,77000.0
2012-03-08 15:55:00,59.31,59.34,59.28,59.33,118300.0,51.2086,51.2345,51.1827,51.2259,118300.0
2012-03-09 09:30:00,59.5,59.65,59.34,59.34,25200.0,51.3727,51.5022,51.2345,51.2345,25200.0
2012-03-09 09:35:00,59.29,59.46,59.15,59.44,12400.0,51.1914,51.3382,51.0705,51.3209,12400.0
2012-03-09 09:40:00,59.45,59.53,59.43,59.46,9500.0,51.3295,51.3986,51.3123,51.3382,9500.0
2012-03-09 09:45:00,59.47,59.65,59.47,59.53,53600.0,51.3468,51.5022,51.3468,51.3986,53600.0
2012-03-09 09:50:00,59.54,59.56,59.37,59.43,40500.0,51.4072,51.4245,51.2604,51.3123,40500.0
2012-03-09 09:55:00,59.41,59.45,59.35,59.4,14800.0,51.295,51.3295,51.2432,51.2864,14800.0
2012-03-09 10:00:00,59.4,59.49,59.39,59.44,18000.0,51.2864,51.3641,51.2777,51.3209,18000.0
2012-03-09 10:05:00,59.45,59.52,59.39,59.52,24800.0,51.3295,51.39,51.2777,51.39,24800.0
2012-03-09 10:10:00,59.51,59.51,59.36,59.38,27600.0,51.3813,51.3813,51.2518,51.2691,27600.0
2012-03-09 10:15:00,59.4,59.46,59.39,59.44,50200.0,51.2864,51.3382,51.2777,51.3209,50200.0
2012-03-09 10:20:00,59.44,59.5,59.4,59.49,23500.0,51.3209,51.3727,51.2864,51.3641,23500.0
2012-03-09 10:25:00,59.48,59.61,59.48,59.56,56900.0,51.3554,51.4677,51.3554,51.4245,56900.0
2012-03-09 10:30:00,59.57,59.67,59.56,59.65,14000.0,51.4331,51.5195,51.4245,51.5022,14000.0
2012-03-09 10:35:00,59.65,59.7,59.59,59.69,21900.0,51.5022,51.5454,51.4504,51.5367,21900.0
2012-03-09 10:40:00,59.69,59.7,59.6,59.63,12500.0,51.5367,51.5454,51.459,51.4849,12500.0
2012-03-09 10:45:00,59.63,59.64,59.62,59.63,9200.0,51.4849,51.4936,51.4763,51.4849,9200.0
2012-03-09 10:50:00,59.63,59.73,59.62,59.72,11300.0,51.4849,51.5713,51.4763,51.5626,11300.0
2012-03-09 10:55:00,59.71,59.72,59.61,59.62,25100.0,51.554,51.5626,51.4677,51.4763,25100.0
2012-03-09 11:00:00,59.63,59.68,59.63,59.68,10900.0,51.4849,51.5281,51.4849,51.5281,10900.0
2012-03-09 11:05:00,59.67,59.81,59.66,59.81,17200.0,51.5195,51.6403,51.5108,51.6403,17200.0
2012-03-09 11:10:00,59.8,59.85,59.79,59.85,13700.0,51.6317,51.6749,51.6231,51.6749,13700.0
2012-03-09 11:15:00,59.85,59.87,59.81,59.83,12700.0,51.6749,51.6922,51.6403,51.6576,12700.0
2012-03-09 11:20:00,59.82,59.82,59.78,59.8,18700.0,51.649,51.649,51.6144,51.6317,18700.0
2012-03-09 11:25:00,59.8,59.81,59.7,59.72,12100.0,51.6317,51.6403,51.5454,51.5626,12100.0
2012-03-09 11:30:00,59.71,59.73,59.71,59.72,15300.0,51.554,51.5713,51.554,51.5626,15300.0
2012-03-09 11:35:00,59.73,59.77,59.72,59.77,8100.0,51.5713,51.6058,51.5626,51.6058,8100.0
2012-03-09 11:40:00,59.78,59.84,59.78,59.79,21300.0,51.6144,51.6662,51.6144,51.6231,21300.0
2012-03-09 11:45:00,59.79,59.86,59.79,59.81,8000.0,51.6231,51.6835,51.6231,51.6403,8000.0
2012-03-09 11:50:00,59.8,59.81,59.79,59.8,11400.0,51.6317,51.6403,51.6231,51.6317,11400.0
2012-03-09 11:55:00,59.8,59.81,59.78,59.79,8700.0,51.6317,51.6403,51.6144,51.6231,8700.0
2012-03-09 12:00:00,59.78,59.83,59.76,59.76,8800.0,51.6144,51.6576,51.5972,51.5972,8800.0
2012-03-09 12:05:00,59.76,59.8,59.74,59.79,10800.0,51.5972,51.6317,51.5799,51.6231,10800.0
2012-03-09 12:10:00,59.79,59.83,59.79,59.82,8800.0,51.6231,51.6576,51.6231,51.649,8800.0
2012-03-09 12:15:00,59.82,59.82,59.8,59.81,11700.0,51.649,51.649,51.6317,51.6403,11700.0
2012-03-09 12:20:00,59.81,59.84,59.79,59.84,15900.0,51.6403,51.6662,51.6231,51.6662,15900.0
2012-03-09 12:25:00,59.84,59.84,59.81,59.82,8000.0,51.6662,51.6662,51.6403,51.649,8000.0
2012-03-09 12:30:00,59.81,59.82,59.77,59.77,7400.0,51.6403,51.649,51.6058,51.6058,7400.0
2012-03-09 12:35:00,59.78,59.78,59.71,59.72,13900.0,51.6144,51.6144,51.554,51.5626,13900.0
2012-03-09 12:40:00,59.72,59.73,59.71,59.72,4400.0,51.5626,51.5713,51.554,51.5626,4400.0
2012-03-09 12:45:00,59.73,59.75,59.71,59.75,14200.0,51.5713,51.5885,51.554,51.5885,14200.0
2012-03-09 12:50:00,59.75,59.78,59.74,59.77,10300.0,51.5885,51.6144,51.5799,51.6058,10300.0
2012-03-09 12:55:00,59.78,59.78,59.74,59.76,15600.0,51.6144,51.6144,51.5799,51.5972,15600.0
2012-03-09 13:00:00,59.76,59.81,59.74,59.8,13100.0,51.5972,51.6403,51.5799,51.6317,13100.0
2012-03-09 13:05:00,59.8,59.82,59.8,59.81,5000.0,51.6317,51.649,51.6317,51.6403,5000.0
2012-03-09 13:10:00,59.8,59.82,59.8,59.81,8100.0,51.6317,51.649,51.6317,51.6403,8100.0
2012-03-09 13:15:00,59.82,59.84,59.81,59.83,5400.0,51.649,51.6662,51.6403,51.6576,5400.0
2012-03-09 13:20:00,59.84,59.84,59.72,59.72,17200.0,51.6662,51.6662,51.5626,51.5626,17200.0
2012-03-09 13:25:00,59.72,59.75,59.69,59.73,14800.0,51.5626,51.5885,51.5367,51.5713,14800.0
2012-03-09 13:30:00,59.74,59.79,59.74,59.74,9200.0,51.5799,51.6231,51.5799,51.5799,9200.0
2012-03-09 13:35:00,59.75,59.81,59.75,59.81,7900.0,51.5885,51.6403,51.5885,51.6403,7900.0
2012-03-09 13:40:00,59.81,59.81,59.8,59.81,7800.0,51.6403,51.6403,51.6317,51.6403,7800.0
2012-03-09 13:45:00,59.8,59.81,59.8,59.81,11000.0,51.6317,51.6403,51.6317,51.6403,11000.0
2012-03-09 13:50:00,59.8,59.81,59.8,59.8,3500.0,51.6317,51.6403,51.6317,51.6317,3500.0
2012-03-09 13:55:00,59.8,59.86,59.8,59.84,14600.0,51.6317,51.6835,51.6317,51.6662,14600.0
2012-03-09 14:00:00,59.84,59.85,59.83,59.84,9200.0,51.6662,51.6749,51.6576,51.6662,9200.0
2012-03-09 14:05:00,59.84,59.84,59.8,59.81,15100.0,51.6662,51.6662,51.6317,51.6403,15100.0
2012-03-09 14:10:00,59.8,59.84,59.8,59.81,13800.0,51.6317,51.6662,51.6317,51.6403,13800.0
2012-03-09 14:15:00,59.81,59.82,59.8,59.8,8800.0,51.6403,51.649,51.6317,51.6317,8800.0
2012-03-09 14:20:00,59.81,59.81,59.8,59.81,7700.0,51.6403,51.6403,51.6317,51.6403,7700.0
2012-03-09 14:25:00,59.8,59.82,59.8,59.81,9400.0,51.6317,51.649,51.6317,51.6403,9400.0
2012-03-09 14:30:00,59.82,59.82,59.81,59.82,8700.0,51.649,51.649,51.6403,51.649,8700.0
2012-03-09 14:35:00,59.82,59.82,59.8,59.8,19600.0,51.649,51.649,51.6317,51.6317,19600.0
2012-03-09 14:40:00,59.81,59.81,59.76,59.77,26400.0,51.6403,51.6403,51.5972,51.6058,26400.0
2012-03-09 14:45:00,59.77,59.77,59.72,59.74,19100.0,51.6058,51.6058,51.5626,51.5799,19100.0
2012-03-09 14:50:00,59.73,59.74,59.65,59.69,25500.0,51.5713,51.5799,51.5022,51.5367,25500.0
2012-03-09 14:55:00,59.68,59.69,59.57,59.64,28700.0,51.5281,51.5367,51.4331,51.4936,28700.0
2012-03-09 15:00:00,59.65,59.7,59.65,59.7,20600.0,51.5022,51.5454,51.5022,51.5454,20600.0
2012-03-09 15:05:00,59.69,59.71,59.68,59.7,9900.0,51.5367,51.554,51.5281,51.5454,9900.0
2012-03-09 15:10:00,59.7,59.71,59.65,59.66,23300.0,51.5454,51.554,51.5022,51.5108,23300.0
2012-03-09 15:15:00,59.65,59.68,59.65,59.67,12000.0,51.5022,51.5281,51.5022,51.5195,12000.0
2012-03-09 15:20:00,59.68,59.76,59.68,59.73,27000.0,51.5281,51.5972,51.5281,51.5713,27000.0
2012-03-09 15:25:00,59.74,59.74,59.73,59.73,13400.0,51.5799,51.5799,51.5713,51.5713,13400.0
2012-03-09 15:30:00,59.73,59.77,59.73,59.75,50300.0,51.5713,51.6058,51.5713,51.5885,50300.0
2012-03-09 15:35:00,59.76,59.81,59.75,59.8,36400.0,51.5972,51.6403,51.5885,51.6317,36400.0
2012-03-09 15:40:00,59.8,59.81,59.41,59.8,38100.0,51.6317,51.6403,51.295,51.6317,38100.0
2012-03-09 15:45:00,59.8,59.82,59.76,59.8,48500.0,51.6317,51.649,51.5972,51.6317,48500.0
2012-03-09 15:50:00,59.8,59.8,59.69,59.71,59200.0,51.6317,51.6317,51.5367,51.554,59200.0
2012-03-09 15:55:00,59.71,59.75,59.7,59.74,134900.0,51.554,51.5885,51.5454,51.5799,134900.0
2012-03-12 09:30:00,59.58,59.74,59.45,59.6,40700.0,51.4418,51.5799,51.3295,51.459,40700.0
2012-03-12 09:35:00,59.59,59.67,59.51,59.64,5100.0,51.4504,51.5195,51.3813,51.4936,5100.0
2012-03-12 09:40:00,59.67,59.82,59.67,59.75,6800.0,51.5195,51.649,51.5195,51.5885,6800.0
2012-03-12 09:45:00,59.77,59.78,59.66,59.68,9500.0,51.6058,51.6144,51.5108,51.5281,9500.0
2012-03-12 09:50:00,59.66,59.77,59.62,59.76,16300.0,51.5108,51.6058,51.4763,51.5972,16300.0
2012-03-12 09:55:00,59.77,59.88,59.77,59.8,15200.0,51.6058,51.7008,51.6058,51.6317,15200.0
2012-03-12 10:00:00,59.79,59.79,59.66,59.66,13600.0,51.6231,51.6231,51.5108,51.5108,13600.0
2012-03-12 10:05:00,59.67,59.69,59.57,59.63,20200.0,51.5195,51.5367,51.4331,51.4849,20200.0
2012-03-12 10:10:00,59.63,59.65,59.51,59.55,17400.0,51.4849,51.5022,51.3813,51.4159,17400.0
2012-03-12 10:15:00,59.56,59.64,59.56,59.62,11800.0,51.4245,51.4936,51.4245,51.4763,11800.0
2012-03-12 10:20:00,59.62,59.66,59.58,59.62,9600.0,51.4763,51.5108,51.4418,51.4763,9600.0
2012-03-12 10:25:00,59.62,59.63,59.53,59.53,4800.0,51.4763,51.4849,51.3986,51.3986,4800.0
2012-03-12 10:30:00,59.53,59.53,59.44,59.5,12300.0,51.3986,51.3986,51.3209,51.3727,12300.0
2012-03-12 10:35:00,59.5,59.56,59.46,59.55,7700.0,51.3727,51.4245,51.3382,51.4159,7700.0
2012-03-12 10:40:00,59.56,59.63,59.54,59.63,7100.0,51.4245,51.4849,51.4072,51.4849,7100.0
2012-03-12 10:45:00,59.63,59.63,59.56,59.58,10900.0,51.4849,51.4849,51.4245,51.4418,10900.0
2012-03-12 10:50:00,59.58,59.66,59.58,59.61,9100.0,51.4418,51.5108,51.4418,51.4677,9100.0
2012-03-12 10:55:00,59.6,59.6,59.54,59.56,10800.0,51.459,51.459,51.4072,51.4245,10800.0
2012-03-12 11:00:00,59.55,59.56,59.52,59.54,10000.0,51.4159,51.4245,51.39,51.4072,10000.0
2012-03-12 11:05:00,59.55,59.61,59.52,59.52,7600.0,51.4159,51.4677,51.39,51.39,7600.0
2012-03-12 11:10:00,59.53,59.6,59.53,59.6,6500.0,51.3986,51.459,51.3986,51.459,6500.0
2012-03-12 11:15:00,59.6,59.63,59.53,59.53,7900.0,51.459,51.4849,51.3986,51.3986,7900.0
2012-03-12 11:20:00,59.53,59.55,59.46,59.47,15600.0,51.3986,51.4159,51.3382,51.3468,15600.0
2012-03-12 11:25:00,59.48,59.49,59.46,59.46,6900.0,51.3554,51.3641,51.3382,51.3382,6900.0
2012-03-12 11:30:00,59.45,59.56,59.45,59.55,8900.0,51.3295,51.4245,51.3295,51.4159,8900.0
2012-03-12 11:35:00,59.56,59.57,59.51,59.55,8200.0,51.4245,51.4331,51.3813,51.4159,8200.0
2012-03-12 11:40:00,59.54,59.54,59.43,59.46,9100.0,51.4072,51.4072,51.3123,51.3382,9100.0
2012-03-12 11:45:00,59.46,59.48,59.45,59.46,4400.0,51.3382,51.3554,51.3295,51.3382,4400.0
2012-03-12 11:50:00,59.45,59.48,59.43,59.44,11200.0,51.3295,51.3554,51.3123,51.3209,11200.0
2012-03-12 11:55:00,59.43,59.44,59.38,59.42,8800.0,51.3123,51.3209,51.2691,51.3036,8800.0
2012-03-12 12:00:00,59.41,59.48,59.33,59.46,13700.0,51.295,51.3554,51.2259,51.3382,13700.0
2012-03-12 12:05:00,59.45,59.45,59.4,59.45,5600.0,51.3295,51.3295,51.2864,51.3295,5600.0
2012-03-12 12:10:00,59.44,59.52,59.44,59.49,8300.0,51.3209,51.39,51.3209,51.3641,8300.0
2012-03-12 12:15:00,59.49,59.5,59.44,59.46,6700.0,51.3641,51.3727,51.3209,51.3382,6700.0
2012-03-12 12:20:00,59.45,59.46,59.41,59.42,4700.0,51.3295,51.3382,51.295,51.3036,4700.0
2012-03-12 12:25:00,59.41,59.42,59.37,59.42,13800.0,51.295,51.3036,51.2604,51.3036,13800.0
2012-03-12 12:30:00,59.41,59.44,59.39,59.42,9500.0,51.295,51.3209,51.2777,51.3036,9500.0
2012-03-12 12:35:00,59.41,59.41,59.38,59.39,6600.0,51.295,51.295,51.2691,51.2777,6600.0
2012-03-12 12:40:00,59.38,59.43,59.36,59.4,9100.0,51.2691,51.3123,51.2518,51.2864,9100.0
2012-03-12 12:45:00,59.42,59.45,59.39,59.45,19700.0,51.3036,51.3295,51.2777,51.3295,19700.0
2012-03-12 12:50:00,59.45,59.45,59.35,59.35,8300.0,51.3295,51.3295,51.2432,51.2432,8300.0
2012-03-12 12:55:00,59.34,59.38,59.34,59.37,5600.0,51.2345,51.2691,51.2345,51.2604,5600.0
2012-03-12 13:00:00,59.37,59.38,59.34,59.34,6200.0,51.2604,51.2691,51.2345,51.2345,6200.0
2012-03-12 13:05:00,59.34,59.34,59.3,59.3,7200.0,51.2345,51.2345,51.2,51.2,7200.0
2012-03-12 13:10:00,59.31,59.32,59.3,59.3,5500.0,51.2086,51.2173,51.2,51.2,5500.0
2012-03-12 13:15:00,59.3,59.39,59.29,59.39,13800.0,51.2,51.2777,51.1914,51.2777,13800.0
2012-03-12 13:20:00,59.38,59.42,59.38,59.4,4700.0,51.2691,51.3036,51.2691,51.2864,4700.0
2012-03-12 13:25:00,59.39,59.41,59.38,59.4,9500.0,51.2777,51.295,51.2691,51.2864,9500.0
2012-03-12 13:30:00,59.41,59.41,59.36,59.38,6500.0,51.295,51.295,51.2518,51.2691,6500.0
2012-03-12 13:35:00,59.38,59.47,59.38,59.44,6300.0,51.2691,51.3468,51.2691,51.3209,6300.0
2012-03-12 13:40:00,59.45,59.47,59.44,59.45,8500.0,51.3295,51.3468,51.3209,51.3295,8500.0
2012-03-12 13:45:00,59.45,59.45,59.38,59.38,6300.0,51.3295,51.3295,51.2691,51.2691,6300.0
2012-03-12 13:50:00,59.38,59.41,59.37,59.41,10100.0,51.2691,51.295,51.2604,51.295,10100.0
2012-03-12 13:55:00,59.44,59.45,59.41,59.43,13200.0,51.3209,51.3295,51.295,51.3123,13200.0
2012-03-12 14:00:00,59.43,59.45,59.42,59.42,8300.0,51.3123,51.3295,51.3036,51.3036,8300.0
2012-03-12 14:05:00,59.42,59.43,59.38,59.38,8400.0,51.3036,51.3123,51.2691,51.2691,8400.0
2012-03-12 14:10:00,59.38,59.46,59.38,59.45,12600.0,51.2691,51.3382,51.2691,51.3295,12600.0
2012-03-12 14:15:00,59.45,59.45,59.41,59.41,6500.0,51.3295,51.3295,51.295,51.295,6500.0
2012-03-12 14:20:00,59.39,59.4,59.37,59.4,7000.0,51.2777,51.2864,51.2604,51.2864,7000.0
2012-03-12 14:25:00,59.4,59.4,59.37,59.38,5500.0,51.2864,51.2864,51.2604,51.2691,5500.0
2012-03-12 14:30:00,59.38,59.4,59.37,59.4,10700.0,51.2691,51.2864,51.2604,51.2864,10700.0
2012-03-12 14:35:00,59.39,59.42,59.38,59.4,10600.0,51.2777,51.3036,51.2691,51.2864,10600.0
2012-03-12 14:40:00,59.4,59.41,59.38,59.39,11300.0,51.2864,51.295,51.2691,51.2777,11300.0
2012-03-12 14:45:00,59.38,59.38,59.33,59.33,14900.0,51.2691,51.2691,51.2259,51.2259,14900.0
2012-03-12 14:50:00,59.34,59.36,59.31,59.31,7400.0,51.2345,51.2518,51.2086,51.2086,7400.0
2012-03-12 14:55:00,59.32,59.34,59.3,59.34,9900.0,51.2173,51.2345,51.2,51.2345,9900.0
2012-03-12 15:00:00,59.34,59.38,59.33,59.33,10900.0,51.2345,51.2691,51.2259,51.2259,10900.0
2012-03-12 15:05:00,59.32,59.35,59.31,59.32,12300.0,51.2173,51.2432,51.2086,51.2173,12300.0
2012-03-12 15:10:00,59.31,59.32,59.3,59.32,10100.0,51.2086,51.2173,51.2,51.2173,10100.0
2012-03-12 15:15:00,59.32,59.32,59.31,59.32,7100.0,51.2173,51.2173,51.2086,51.2173,7100.0
2012-03-12 15:20:00,59.31,59.32,59.29,59.32,13900.0,51.2086,51.2173,51.1914,51.2173,13900.0
2012-03-12 15:25:00,59.31,59.35,59.31,59.34,16700.0,51.2086,51.2432,51.2086,51.2345,16700.0
2012-03-12 15:30:00,59.34,59.35,59.33,59.33,12900.0,51.2345,51.2432,51.2259,51.2259,12900.0
2012-03-12 15:35:00,59.33,59.33,59.27,59.28,25600.0,51.2259,51.2259,51.1741,51.1827,25600.0
2012-03-12 15:40:00,59.28,59.29,59.23,59.24,53200.0,51.1827,51.1914,51.1396,51.1482,53200.0
2012-03-12 15:45:00,59.23,59.29,59.22,59.25,64300.0,51.1396,51.1914,51.1309,51.1568,64300.0
2012-03-12 15:50:00,59.25,59.29,59.21,59.23,41400.0,51.1568,51.1914,51.1223,51.1396,41400.0
2012-03-12 15:55:00,59.23,59.25,59.22,59.23,56600.0,51.1396,51.1568,51.1309,51.1396,56600.0
2012-03-13 09:30:00,59.48,59.53,59.4,59.47,19200.0,51.3554,51.3986,51.2864,51.3468,19200.0
2012-03-13 09:35:00,59.43,59.53,59.42,59.5,5000.0,51.3123,51.3986,51.3036,51.3727,5000.0
2012-03-13 09:40:00,59.5,59.51,59.41,59.41,7400.0,51.3727,51.3813,51.295,51.295,7400.0
2012-03-13 09:45:00,59.4,59.41,59.37,59.38,7800.0,51.2864,51.295,51.2604,51.2691,7800.0
2012-03-13 09:50:00,59.38,59.51,59.38,59.45,11100.0,51.2691,51.3813,51.2691,51.3295,11100.0
2012-03-13 09:55:00,59.45,59.55,59.44,59.48,9000.0,51.3295,51.4159,51.3209,51.3554,9000.0
2012-03-13 10:00:00,59.49,59.6,59.48,59.6,12900.0,51.3641,51.459,51.3554,51.459,12900.0
2012-03-13 10:05:00,59.6,59.64,59.54,59.58,17100.0,51.459,51.4936,51.4072,51.4418,17100.0
2012-03-13 10:10:00,59.58,59.64,59.57,59.63,27300.0,51.4418,51.4936,51.4331,51.4849,27300.0
2012-03-13 10:15:00,59.62,59.62,59.51,59.56,13800.0,51.4763,51.4763,51.3813,51.4245,13800.0
2012-03-13 10:20:00,59.57,59.6,59.53,59.55,23000.0,51.4331,51.459,51.3986,51.4159,23000.0
2012-03-13 10:25:00,59.56,59.63,59.55,59.62,10900.0,51.4245,51.4849,51.4159,51.4763,10900.0
2012-03-13 10:30:00,59.62,59.69,59.6,59.67,18300.0,51.4763,51.5367,51.459,51.5195,18300.0
2012-03-13 10:35:00,59.69,59.77,59.69,59.76,23000.0,51.5367,51.6058,51.5367,51.5972,23000.0
2012-03-13 10:40:00,59.75,59.78,59.72,59.72,13400.0,51.5885,51.6144,51.5626,51.5626,13400.0
2012-03-13 10:45:00,59.72,59.74,59.67,59.7,21200.0,51.5626,51.5799,51.5195,51.5454,21200.0
2012-03-13 10:50:00,59.7,59.79,59.7,59.76,17100.0,51.5454,51.6231,51.5454,51.5972,17100.0
2012-03-13 10:55:00,59.75,59.75,59.66,59.66,11000.0,51.5885,51.5885,51.5108,51.5108,11000.0
2012-03-13 11:00:00,59.66,59.72,59.66,59.67,8100.0,51.5108,51.5626,51.5108,51.5195,8100.0
2012-03-13 11:05:00,59.67,59.7,59.65,59.68,7700.0,51.5195,51.5454,51.5022,51.5281,7700.0
2012-03-13 11:10:00,59.69,59.7,59.61,59.61,9800.0,51.5367,51.5454,51.4677,51.4677,9800.0
2012-03-13 11:15:00,59.6,59.61,59.56,59.56,5200.0,51.459,51.4677,51.4245,51.4245,5200.0
2012-03-13 11:20:00,59.57,59.65,59.57,59.63,13000.0,51.4331,51.5022,51.4331,51.4849,13000.0
2012-03-13 11:25:00,59.63,59.68,59.58,59.64,51300.0,51.4849,51.5281,51.4418,51.4936,51300.0
2012-03-13 11:30:00,59.65,59.7,59.65,59.67,6400.0,51.5022,51.5454,51.5022,51.5195,6400.0
2012-03-13 11:35:00,59.68,59.72,59.67,59.67,25000.0,51.5281,51.5626,51.5195,51.5195,25000.0
2012-03-13 11:40:00,59.68,59.8,59.67,59.8,16300.0,51.5281,51.6317,51.5195,51.6317,16300.0
2012-03-13 11:45:00,59.8,59.8,59.74,59.79,35100.0,51.6317,51.6317,51.5799,51.6231,35100.0
2012-03-13 11:50:00,59.79,59.81,59.78,59.78,20600.0,51.6231,51.6403,51.6144,51.6144,20600.0
2012-03-13 11:55:00,59.79,59.8,59.74,59.77,26500.0,51.6231,51.6317,51.5799,51.6058,26500.0
2012-03-13 12:00:00,59.76,59.79,59.75,59.77,12200.0,51.5972,51.6231,51.5885,51.6058,12200.0
2012-03-13 12:05:00,59.77,59.82,59.77,59.82,14800.0,51.6058,51.649,51.6058,51.649,14800.0
2012-03-13 12:10:00,59.81,59.85,59.81,59.83,19100.0,51.6403,51.6749,51.6403,51.6576,19100.0
2012-03-13 12:15:00,59.84,59.86,59.82,59.83,5700.0,51.6662,51.6835,51.649,51.6576,5700.0
2012-03-13 12:20:00,59.83,59.87,59.82,59.87,8100.0,51.6576,51.6922,51.649,51.6922,8100.0
2012-03-13 12:25:00,59.86,59.9,59.86,59.88,16900.0,51.6835,51.7181,51.6835,51.7008,16900.0
2012-03-13 12:30:00,59.87,59.9,59.87,59.88,7600.0,51.6922,51.7181,51.6922,51.7008,7600.0
2012-03-13 12:35:00,59.87,59.88,59.86,59.86,7200.0,51.6922,51.7008,51.6835,51.6835,7200.0
2012-03-13 12:40:00,59.86,59.88,59.82,59.85,47400.0,51.6835,51.7008,51.649,51.6749,47400.0
2012-03-13 12:45:00,59.83,59.84,59.81,59.83,14700.0,51.6576,51.6662,51.6403,51.6576,14700.0
2012-03-13 12:50:00,59.84,59.86,59.83,59.83,10900.0,51.6662,51.6835,51.6576,51.6576,10900.0
2012-03-13 12:55:00,59.83,59.83,59.78,59.81,5700.0,51.6576,51.6576,51.6144,51.6403,5700.0
2012-03-13 13:00:00,59.82,59.88,59.82,59.87,15000.0,51.649,51.7008,51.649,51.6922,15000.0
2012-03-13 13:05:00,59.86,59.87,59.8,59.82,7700.0,51.6835,51.6922,51.6317,51.649,7700.0
2012-03-13 13:10:00,59.82,59.84,59.8,59.82,6100.0,51.649,51.6662,51.6317,51.649,6100.0
2012-03-13 13:15:00,59.81,59.86,59.81,59.83,10400.0,51.6403,51.6835,51.6403,51.6576,10400.0
2012-03-13 13:20:00,59.84,59.84,59.8,59.83,9200.0,51.6662,51.6662,51.6317,51.6576,9200.0
2012-03-13 13:25:00,59.83,59.86,59.82,59.84,12500.0,51.6576,51.6835,51.649,51.6662,12500.0
2012-03-13 13:30:00,59.83,59.84,59.81,59.82,5400.0,51.6576,51.6662,51.6403,51.649,5400.0
2012-03-13 13:35:00,59.82,59.83,59.81,59.81,10200.0,51.649,51.6576,51.6403,51.6403,10200.0
2012-03-13 13:40:00,59.8,59.82,59.8,59.82,12000.0,51.6317,51.649,51.6317,51.649,12000.0
2012-03-13 13:45:00,59.83,59.86,59.81,59.83,20100.0,51.6576,51.6835,51.6403,51.6576,20100.0
2012-03-13 13:50:00,59.83,59.84,59.78,59.8,21700.0,51.6576,51.6662,51.6144,51.6317,21700.0
2012-03-13 13:55:00,59.8,59.81,59.75,59.76,12100.0,51.6317,51.6403,51.5885,51.5972,12100.0
2012-03-13 14:00:00,59.76,59.76,59.75,59.76,12500.0,51.5972,51.5972,51.5885,51.5972,12500.0
2012-03-13 14:05:00,59.76,59.78,59.76,59.77,8000.0,51.5972,51.6144,51.5972,51.6058,8000.0
2012-03-13 14:10:00,59.77,59.79,59.71,59.76,15200.0,51.6058,51.6231,51.554,51.5972,15200.0
2012-03-13 14:15:00,59.74,59.81,59.67,59.79,15900.0,51.5799,51.6403,51.5195,51.6231,15900.0
2012-03-13 14:20:00,59.78,59.83,59.68,59.68,24900.0,51.6144,51.6576,51.5281,51.5281,24900.0
2012-03-13 14:25:00,59.67,59.7,59.58,59.63,17700.0,51.5195,51.5454,51.4418,51.4849,17700.0
2012-03-13 14:30:00,59.63,59.71,59.6,59.6,32300.0,51.4849,51.554,51.459,51.459,32300.0
2012-03-13 14:35:00,59.6,59.68,59.6,59.68,7300.0,51.459,51.5281,51.459,51.5281,7300.0
2012-03-13 14:40:00,59.68,59.74,59.65,59.68,69000.0,51.5281,51.5799,51.5022,51.5281,69000.0
2012-03-13 14:45:00,59.68,59.69,59.59,59.65,20200.0,51.5281,51.5367,51.4504,51.5022,20200.0
2012-03-13 14:50:00,59.65,59.7,59.63,59.7,28500.0,51.5022,51.5454,51.4849,51.5454,28500.0
2012-03-13 14:55:00,59.69,59.7,59.67,59.7,16500.0,51.5367,51.5454,51.5195,51.5454,16500.0
2012-03-13 15:00:00,59.69,59.76,59.64,59.76,59400.0,51.5367,51.5972,51.4936,51.5972,59400.0
2012-03-13 15:05:00,59.75,59.86,59.74,59.83,24700.0,51.5885,51.6835,51.5799,51.6576,24700.0
2012-03-13 15:10:00,59.84,59.89,59.81,59.89,18100.0,51.6662,51.7094,51.6403,51.7094,18100.0
2012-03-13 15:15:00,59.89,59.92,59.84,59.85,27200.0,51.7094,51.7353,51.6662,51.6749,27200.0
2012-03-13 15:20:00,59.86,59.86,59.78,59.8,65800.0,51.6835,51.6835,51.6144,51.6317,65800.0
2012-03-13 15:25:00,59.8,59.81,59.7,59.77,35700.0,51.6317,51.6403,51.5454,51.6058,35700.0
2012-03-13 15:30:00,59.78,59.86,59.75,59.83,68200.0,51.6144,51.6835,51.5885,51.6576,68200.0
2012-03-13 15:35:00,59.83,59.94,59.82,59.93,41500.0,51.6576,51.7526,51.649,51.744,41500.0
2012-03-13 15:40:00,59.93,60.05,59.93,60.02,55300.0,51.744,51.8476,51.744,51.8217,55300.0
2012-03-13 15:45:00,60.03,60.1,60.03,60.04,51000.0,51.8303,51.8907,51.8303,51.8389,51000.0
2012-03-13 15:50:00,60.04,60.12,60.02,60.03,105100.0,51.8389,51.908,51.8217,51.8303,105100.0
2012-03-13 15:55:00,60.03,60.1,59.99,60.06,80600.0,51.8303,51.8907,51.7958,51.8562,80600.0
2012-03-14 09:30:00,59.75,60.32,59.75,60.25,78800.0,51.5885,52.0807,51.5885,52.0202,78800.0
2012-03-14 09:35:00,60.27,60.27,60.01,60.19,15500.0,52.0375,52.0375,51.813,51.9684,15500.0
2012-03-14 09:40:00,60.21,60.21,60.06,60.1,20200.0,51.9857,51.9857,51.8562,51.8907,20200.0
2012-03-14 09:45:00,60.11,60.12,60.07,60.1,45900.0,51.8994,51.908,51.8648,51.8907,45900.0
2012-03-14 09:50:00,60.1,60.11,60.09,60.1,22900.0,51.8907,51.8994,51.8821,51.8907,22900.0
2012-03-14 09:55:00,60.1,60.11,60.06,60.07,26600.0,51.8907,51.8994,51.8562,51.8648,26600.0
2012-03-14 10:00:00,60.07,60.1,59.98,60.07,60500.0,51.8648,51.8907,51.7871,51.8648,60500.0
2012-03-14 10:05:00,60.08,60.17,60.0,60.14,62300.0,51.8735,51.9512,51.8044,51.9253,62300.0
2012-03-14 10:10:00,60.16,60.16,60.13,60.15,14300.0,51.9425,51.9425,51.9166,51.9339,14300.0
2012-03-14 10:15:00,60.15,60.18,60.12,60.12,37500.0,51.9339,51.9598,51.908,51.908,37500.0
2012-03-14 10:20:00,60.11,60.15,60.08,60.09,26600.0,51.8994,51.9339,51.8735,51.8821,26600.0
2012-03-14 10:25:00,60.09,60.15,60.08,60.11,25000.0,51.8821,51.9339,51.8735,51.8994,25000.0
2012-03-14 10:30:00,60.11,60.11,60.08,60.1,12600.0,51.8994,51.8994,51.8735,51.8907,12600.0
2012-03-14 10:35:00,60.1,60.11,60.04,60.07,29700.0,51.8907,51.8994,51.8389,51.8648,29700.0
2012-03-14 10:40:00,60.08,60.11,60.08,60.1,12800.0,51.8735,51.8994,51.8735,51.8907,12800.0
2012-03-14 10:45:00,60.1,60.11,60.05,60.08,37700.0,51.8907,51.8994,51.8476,51.8735,37700.0
2012-03-14 10:50:00,60.08,60.08,60.04,60.04,18900.0,51.8735,51.8735,51.8389,51.8389,18900.0
2012-03-14 10:55:00,60.03,60.03,59.85,59.94,91900.0,51.8303,51.8303,51.6749,51.7526,91900.0
2012-03-14 11:00:00,59.95,59.97,59.92,59.94,8600.0,51.7612,51.7785,51.7353,51.7526,8600.0
2012-03-14 11:05:00,59.95,59.95,59.88,59.95,14500.0,51.7612,51.7612,51.7008,51.7612,14500.0
2012-03-14 11:10:00,59.94,60.01,59.94,60.01,12800.0,51.7526,51.813,51.7526,51.813,12800.0
2012-03-14 11:15:00,59.99,60.0,59.89,59.9,10000.0,51.7958,51.8044,51.7094,51.7181,10000.0
2012-03-14 11:20:00,59.91,59.92,59.87,59.89,4800.0,51.7267,51.7353,51.6922,51.7094,4800.0
2012-03-14 11:25:00,59.9,59.95,59.9,59.93,10000.0,51.7181,51.7612,51.7181,51.744,10000.0
2012-03-14 11:30:00,59.93,59.94,59.84,59.85,12100.0,51.744,51.7526,51.6662,51.6749,12100.0
2012-03-14 11:35:00,59.85,59.86,59.8,59.81,21200.0,51.6749,51.6835,51.6317,51.6403,21200.0
2012-03-14 11:40:00,59.8,59.83,59.8,59.81,6700.0,51.6317,51.6576,51.6317,51.6403,6700.0
2012-03-14 11:45:00,59.81,59.86,59.8,59.83,57300.0,51.6403,51.6835,51.6317,51.6576,57300.0
2012-03-14 11:50:00,59.83,59.84,59.82,59.84,8800.0,51.6576,51.6662,51.649,51.6662,8800.0
2012-03-14 11:55:00,59.84,59.84,59.76,59.78,20900.0,51.6662,51.6662,51.5972,51.6144,20900.0
2012-03-14 12:00:00,59.78,59.81,59.78,59.81,9700.0,51.6144,51.6403,51.6144,51.6403,9700.0
2012-03-14 12:05:00,59.82,59.87,59.82,59.85,18100.0,51.649,51.6922,51.649,51.6749,18100.0
2012-03-14 12:10:00,59.85,59.92,59.85,59.9,13200.0,51.6749,51.7353,51.6749,51.7181,13200.0
2012-03-14 12:15:00,59.89,59.92,59.86,59.87,14800.0,51.7094,51.7353,51.6835,51.6922,14800.0
2012-03-14 12:20:00,59.87,59.89,59.85,59.89,13100.0,51.6922,51.7094,51.6749,51.7094,13100.0
2012-03-14 12:25:00,59.89,59.89,59.87,59.88,4000.0,51.7094,51.7094,51.6922,51.7008,4000.0
2012-03-14 12:30:00,59.88,59.88,59.84,59.85,16700.0,51.7008,51.7008,51.6662,51.6749,16700.0
2012-03-14 12:35:00,59.85,59.86,59.85,59.85,8000.0,51.6749,51.6835,51.6749,51.6749,8000.0
2012-03-14 12:40:00,59.86,59.87,59.84,59.84,13800.0,51.6835,51.6922,51.6662,51.6662,13800.0
2012-03-14 12:45:00,59.85,59.92,59.85,59.92,22700.0,51.6749,51.7353,51.6749,51.7353,22700.0
2012-03-14 12:50:00,59.91,59.92,59.88,59.89,19700.0,51.7267,51.7353,51.7008,51.7094,19700.0
2012-03-14 12:55:00,59.9,59.92,59.87,59.89,11300.0,51.7181,51.7353,51.6922,51.7094,11300.0
2012-03-14 13:00:00,59.89,59.91,59.88,59.91,6200.0,51.7094,51.7267,51.7008,51.7267,6200.0
2012-03-14 13:05:00,59.91,59.92,59.9,59.91,10200.0,51.7267,51.7353,51.7181,51.7267,10200.0
2012-03-14 13:10:00,59.91,59.93,59.9,59.91,66400.0,51.7267,51.744,51.7181,51.7267,66400.0
2012-03-14 13:15:00,59.91,59.92,59.9,59.91,11300.0,51.7267,51.7353,51.7181,51.7267,11300.0
2012-03-14 13:20:00,59.91,59.92,59.9,59.91,11200.0,51.7267,51.7353,51.7181,51.7267,11200.0
2012-03-14 13:25:00,59.91,59.92,59.89,59.9,21400.0,51.7267,51.7353,51.7094,51.7181,21400.0
2012-03-14 13:30:00,59.91,59.92,59.79,59.8,19600.0,51.7267,51.7353,51.6231,51.6317,19600.0
2012-03-14 13:35:00,59.79,59.81,59.79,59.79,37100.0,51.6231,51.6403,51.6231,51.6231,37100.0
2012-03-14 13:40:00,59.78,59.78,59.66,59.69,15600.0,51.6144,51.6144,51.5108,51.5367,15600.0
2012-03-14 13:45:00,59.68,59.71,59.67,59.69,14600.0,51.5281,51.554,51.5195,51.5367,14600.0
2012-03-14 13:50:00,59.69,59.72,59.68,59.72,4600.0,51.5367,51.5626,51.5281,51.5626,4600.0
2012-03-14 13:55:00,59.71,59.73,59.65,59.66,22000.0,51.554,51.5713,51.5022,51.5108,22000.0
2012-03-14 14:00:00,59.67,59.69,59.66,59.69,11200.0,51.5195,51.5367,51.5108,51.5367,11200.0
2012-03-14 14:05:00,59.69,59.71,59.69,59.71,7800.0,51.5367,51.554,51.5367,51.554,7800.0
2012-03-14 14:10:00,59.71,59.71,59.64,59.64,16700.0,51.554,51.554,51.4936,51.4936,16700.0
2012-03-14 14:15:00,59.64,59.65,59.6,59.63,14800.0,51.4936,51.5022,51.459,51.4849,14800.0
2012-03-14 14:20:00,59.63,59.63,59.59,59.59,13700.0,51.4849,51.4849,51.4504,51.4504,13700.0
2012-03-14 14:25:00,59.6,59.61,59.54,59.54,19100.0,51.459,51.4677,51.4072,51.4072,19100.0
2012-03-14 14:30:00,59.54,59.55,59.51,59.53,18500.0,51.4072,51.4159,51.3813,51.3986,18500.0
2012-03-14 14:35:00,59.54,59.54,59.5,59.5,11700.0,51.4072,51.4072,51.3727,51.3727,11700.0
2012-03-14 14:40:00,59.51,59.53,59.49,59.5,23100.0,51.3813,51.3986,51.3641,51.3727,23100.0
2012-03-14 14:45:00,59.49,59.55,59.49,59.54,11900.0,51.3641,51.4159,51.3641,51.4072,11900.0
2012-03-14 14:50:00,59.55,59.59,59.55,59.59,8500.0,51.4159,51.4504,51.4159,51.4504,8500.0
2012-03-14 14:55:00,59.59,59.59,59.57,59.59,19000.0,51.4504,51.4504,51.4331,51.4504,19000.0
2012-03-14 15:00:00,59.59,59.6,59.59,59.6,19200.0,51.4504,51.459,51.4504,51.459,19200.0
2012-03-14 15:05:00,59.6,59.64,59.59,59.63,28200.0,51.459,51.4936,51.4504,51.4849,28200.0
2012-03-14 15:10:00,59.63,59.66,59.61,59.65,33300.0,51.4849,51.5108,51.4677,51.5022,33300.0
2012-03-14 15:15:00,59.64,59.65,59.58,59.58,25300.0,51.4936,51.5022,51.4418,51.4418,25300.0
2012-03-14 15:20:00,59.59,59.67,59.58,59.65,45700.0,51.4504,51.5195,51.4418,51.5022,45700.0
2012-03-14 15:25:00,59.66,59.72,59.61,59.71,45900.0,51.5108,51.5626,51.4677,51.554,45900.0
2012-03-14 15:30:00,59.71,59.76,59.71,59.73,39400.0,51.554,51.5972,51.554,51.5713,39400.0
2012-03-14 15:35:00,59.73,59.78,59.73,59.78,33200.0,51.5713,51.6144,51.5713,51.6144,33200.0
2012-03-14 15:40:00,59.78,59.78,59.72,59.75,36900.0,51.6144,51.6144,51.5626,51.5885,36900.0
2012-03-14 15:45:00,59.74,59.77,59.7,59.76,46500.0,51.5799,51.6058,51.5454,51.5972,46500.0
2012-03-14 15:50:00,59.75,59.85,59.75,59.84,82900.0,51.5885,51.6749,51.5885,51.6662,82900.0
2012-03-14 15:55:00,59.83,59.84,59.79,59.84,90500.0,51.6576,51.6662,51.6231,51.6662,90500.0
2012-03-15 09:30:00,59.76,59.89,59.69,59.74,17600.0,51.5972,51.7094,51.5367,51.5799,17600.0
2012-03-15 09:35:00,59.73,59.74,59.69,59.69,6300.0,51.5713,51.5799,51.5367,51.5367,6300.0
2012-03-15 09:40:00,59.63,59.64,59.59,59.64,6500.0,51.4849,51.4936,51.4504,51.4936,6500.0
2012-03-15 09:45:00,59.61,59.64,59.54,59.59,15400.0,51.4677,51.4936,51.4072,51.4504,15400.0
2012-03-15 09:50:00,59.59,59.72,59.59,59.7,17400.0,51.4504,51.5626,51.4504,51.5454,17400.0
2012-03-15 09:55:00,59.7,59.74,59.61,59.61,17200.0,51.5454,51.5799,51.4677,51.4677,17200.0
2012-03-15 10:00:00,59.62,59.62,59.48,59.52,43400.0,51.4763,51.4763,51.3554,51.39,43400.0
2012-03-15 10:05:00,59.53,59.62,59.53,59.6,11300.0,51.3986,51.4763,51.3986,51.459,11300.0
2012-03-15 10:10:00,59.59,59.63,59.55,59.61,15600.0,51.4504,51.4849,51.4159,51.4677,15600.0
2012-03-15 10:15:00,59.62,59.72,59.61,59.68,11400.0,51.4763,51.5626,51.4677,51.5281,11400.0
2012-03-15 10:20:00,59.68,59.76,59.67,59.67,25100.0,51.5281,51.5972,51.5195,51.5195,25100.0
2012-03-15 10:25:00,59.68,59.74,59.67,59.7,14100.0,51.5281,51.5799,51.5195,51.5454,14100.0
2012-03-15 10:30:00,59.71,59.71,59.66,59.67,12500.0,51.554,51.554,51.5108,51.5195,12500.0
2012-03-15 10:35:00,59.67,59.69,59.62,59.62,8500.0,51.5195,51.5367,51.4763,51.4763,8500.0
2012-03-15 10:40:00,59.63,59.69,59.62,59.63,10900.0,51.4849,51.5367,51.4763,51.4849,10900.0
2012-03-15 10:45:00,59.63,59.65,59.54,59.54,8800.0,51.4849,51.5022,51.4072,51.4072,8800.0
2012-03-15 10:50:00,59.53,59.55,59.51,59.51,7700.0,51.3986,51.4159,51.3813,51.3813,7700.0
2012-03-15 10:55:00,59.52,59.57,59.45,59.45,15000.0,51.39,51.4331,51.3295,51.3295,15000.0
2012-03-15 11:00:00,59.46,59.58,59.46,59.5,13000.0,51.3382,51.4418,51.3382,51.3727,13000.0
2012-03-15 11:05:00,59.49,59.57,59.45,59.52,11100.0,51.3641,51.4331,51.3295,51.39,11100.0
2012-03-15 11:10:00,59.51,59.51,59.47,59.47,6500.0,51.3813,51.3813,51.3468,51.3468,6500.0
2012-03-15 11:15:00,59.48,59.58,59.48,59.52,12500.0,51.3554,51.4418,51.3554,51.39,12500.0
2012-03-15 11:20:00,59.52,59.56,59.52,59.55,11100.0,51.39,51.4245,51.39,51.4159,11100.0
2012-03-15 11:25:00,59.55,59.58,59.52,59.54,10800.0,51.4159,51.4418,51.39,51.4072,10800.0
2012-03-15 11:30:00,59.54,59.6,59.53,59.59,6900.0,51.4072,51.459,51.3986,51.4504,6900.0
2012-03-15 11:35:00,59.59,59.59,59.5,59.5,13100.0,51.4504,51.4504,51.3727,51.3727,13100.0
2012-03-15 11:40:00,59.51,59.61,59.51,59.61,12000.0,51.3813,51.4677,51.3813,51.4677,12000.0
2012-03-15 11:45:00,59.58,59.59,59.52,59.54,35600.0,51.4418,51.4504,51.39,51.4072,35600.0
2012-03-15 11:50:00,59.54,59.58,59.53,59.57,7700.0,51.4072,51.4418,51.3986,51.4331,7700.0
2012-03-15 11:55:00,59.58,59.58,59.56,59.58,5900.0,51.4418,51.4418,51.4245,51.4418,5900.0
2012-03-15 12:00:00,59.57,59.6,59.56,59.57,7000.0,51.4331,51.459,51.4245,51.4331,7000.0
2012-03-15 12:05:00,59.57,59.63,59.57,59.62,10200.0,51.4331,51.4849,51.4331,51.4763,10200.0
2012-03-15 12:10:00,59.61,59.64,59.57,59.59,8500.0,51.4677,51.4936,51.4331,51.4504,8500.0
2012-03-15 12:15:00,59.59,59.61,59.54,59.61,12100.0,51.4504,51.4677,51.4072,51.4677,12100.0
2012-03-15 12:20:00,59.61,59.66,59.6,59.63,30200.0,51.4677,51.5108,51.459,51.4849,30200.0
2012-03-15 12:25:00,59.62,59.66,59.59,59.59,5700.0,51.4763,51.5108,51.4504,51.4504,5700.0
2012-03-15 12:30:00,59.6,59.6,59.57,59.59,3600.0,51.459,51.459,51.4331,51.4504,3600.0
2012-03-15 12:35:00,59.58,59.6,59.57,59.57,3200.0,51.4418,51.459,51.4331,51.4331,3200.0
2012-03-15 12:40:00,59.58,59.63,59.58,59.62,63700.0,51.4418,51.4849,51.4418,51.4763,63700.0
2012-03-15 12:45:00,59.61,59.65,59.61,59.63,5000.0,51.4677,51.5022,51.4677,51.4849,5000.0
2012-03-15 12:50:00,59.64,59.64,59.57,59.57,4800.0,51.4936,51.4936,51.4331,51.4331,4800.0
2012-03-15 12:55:00,59.58,59.62,59.56,59.61,5900.0,51.4418,51.4763,51.4245,51.4677,5900.0
2012-03-15 13:00:00,59.61,59.61,59.59,59.59,5700.0,51.4677,51.4677,51.4504,51.4504,5700.0
2012-03-15 13:05:00,59.58,59.6,59.57,59.58,3600.0,51.4418,51.459,51.4331,51.4418,3600.0
2012-03-15 13:10:00,59.58,59.59,59.55,59.56,4400.0,51.4418,51.4504,51.4159,51.4245,4400.0
2012-03-15 13:15:00,59.55,59.57,59.54,59.54,13000.0,51.4159,51.4331,51.4072,51.4072,13000.0
2012-03-15 13:20:00,59.55,59.58,59.55,59.58,5000.0,51.4159,51.4418,51.4159,51.4418,5000.0
2012-03-15 13:25:00,59.57,59.57,59.52,59.54,4000.0,51.4331,51.4331,51.39,51.4072,4000.0
2012-03-15 13:30:00,59.53,59.6,59.52,59.57,7500.0,51.3986,51.459,51.39,51.4331,7500.0
2012-03-15 13:35:00,59.57,59.6,59.55,59.57,5800.0,51.4331,51.459,51.4159,51.4331,5800.0
2012-03-15 13:40:00,59.57,59.58,59.52,59.54,17900.0,51.4331,51.4418,51.39,51.4072,17900.0
2012-03-15 13:45:00,59.54,59.55,59.5,59.54,17200.0,51.4072,51.4159,51.3727,51.4072,17200.0
2012-03-15 13:50:00,59.55,59.56,59.49,59.49,10800.0,51.4159,51.4245,51.3641,51.3641,10800.0
2012-03-15 13:55:00,59.5,59.52,59.48,59.49,20100.0,51.3727,51.39,51.3554,51.3641,20100.0
2012-03-15 14:00:00,59.5,59.5,59.46,59.48,7200.0,51.3727,51.3727,51.3382,51.3554,7200.0
2012-03-15 14:05:00,59.49,59.54,59.49,59.53,28100.0,51.3641,51.4072,51.3641,51.3986,28100.0
2012-03-15 14:10:00,59.53,59.53,59.47,59.48,6100.0,51.3986,51.3986,51.3468,51.3554,6100.0
2012-03-15 14:15:00,59.48,59.56,59.48,59.55,8000.0,51.3554,51.4245,51.3554,51.4159,8000.0
2012-03-15 14:20:00,59.55,59.57,59.54,59.55,6400.0,51.4159,51.4331,51.4072,51.4159,6400.0
2012-03-15 14:25:00,59.55,59.56,59.53,59.55,7300.0,51.4159,51.4245,51.3986,51.4159,7300.0
2012-03-15 14:30:00,59.55,59.6,59.54,59.6,8600.0,51.4159,51.459,51.4072,51.459,8600.0
2012-03-15 14:35:00,59.59,59.61,59.57,59.6,18500.0,51.4504,51.4677,51.4331,51.459,18500.0
2012-03-15 14:40:00,59.6,59.64,59.6,59.62,11200.0,51.459,51.4936,51.459,51.4763,11200.0
2012-03-15 14:45:00,59.62,59.64,59.62,59.63,11800.0,51.4763,51.4936,51.4763,51.4849,11800.0
2012-03-15 14:50:00,59.64,59.69,59.63,59.68,17300.0,51.4936,51.5367,51.4849,51.5281,17300.0
2012-03-15 14:55:00,59.68,59.69,59.65,59.69,15100.0,51.5281,51.5367,51.5022,51.5367,15100.0
2012-03-15 15:00:00,59.68,59.7,59.66,59.7,19600.0,51.5281,51.5454,51.5108,51.5454,19600.0
2012-03-15 15:05:00,59.69,59.71,59.67,59.69,16300.0,51.5367,51.554,51.5195,51.5367,16300.0
2012-03-15 15:10:00,59.69,59.73,59.67,59.67,9100.0,51.5367,51.5713,51.5195,51.5195,9100.0
2012-03-15 15:15:00,59.68,59.72,59.63,59.71,18600.0,51.5281,51.5626,51.4849,51.554,18600.0
2012-03-15 15:20:00,59.71,59.74,59.7,59.71,15300.0,51.554,51.5799,51.5454,51.554,15300.0
2012-03-15 15:25:00,59.71,59.73,59.7,59.73,13200.0,51.554,51.5713,51.5454,51.5713,13200.0
2012-03-15 15:30:00,59.74,59.78,59.72,59.77,22600.0,51.5799,51.6144,51.5626,51.6058,22600.0
2012-03-15 15:35:00,59.78,59.8,59.73,59.75,30100.0,51.6144,51.6317,51.5713,51.5885,30100.0
2012-03-15 15:40:00,59.75,59.79,59.73,59.79,29300.0,51.5885,51.6231,51.5713,51.6231,29300.0
2012-03-15 15:45:00,59.79,59.79,59.68,59.68,38000.0,51.6231,51.6231,51.5281,51.5281,38000.0
2012-03-15 15:50:00,59.69,59.73,59.67,59.69,48100.0,51.5367,51.5713,51.5195,51.5367,48100.0
2012-03-15 15:55:00,59.7,59.83,59.69,59.81,118900.0,51.5454,51.6576,51.5367,51.6403,118900.0
2012-03-16 09:30:00,60.23,60.23,59.91,60.17,428100.0,52.003,52.003,51.7267,51.9512,428100.0
2012-03-16 09:35:00,60.13,60.23,60.13,60.2,17300.0,51.9166,52.003,51.9166,51.9771,17300.0
2012-03-16 09:40:00,60.2,60.29,60.15,60.23,16000.0,51.9771,52.0548,51.9339,52.003,16000.0
2012-03-16 09:45:00,60.21,60.25,60.14,60.19,14200.0,51.9857,52.0202,51.9253,51.9684,14200.0
2012-03-16 09:50:00,60.19,60.2,60.12,60.12,11600.0,51.9684,51.9771,51.908,51.908,11600.0
2012-03-16 09:55:00,60.12,60.12,60.01,60.05,9100.0,51.908,51.908,51.813,51.8476,9100.0
2012-03-16 10:00:00,60.03,60.16,60.02,60.14,11600.0,51.8303,51.9425,51.8217,51.9253,11600.0
2012-03-16 10:05:00,60.14,60.17,60.08,60.15,14700.0,51.9253,51.9512,51.8735,51.9339,14700.0
2012-03-16 10:10:00,60.14,60.19,60.07,60.19,12300.0,51.9253,51.9684,51.8648,51.9684,12300.0
2012-03-16 10:15:00,60.17,60.18,60.04,60.04,16100.0,51.9512,51.9598,51.8389,51.8389,16100.0
2012-03-16 10:20:00,60.05,60.06,60.04,60.05,6300.0,51.8476,51.8562,51.8389,51.8476,6300.0
2012-03-16 10:25:00,60.05,60.09,60.03,60.03,15200.0,51.8476,51.8821,51.8303,51.8303,15200.0
2012-03-16 10:30:00,60.03,60.04,59.98,60.01,10700.0,51.8303,51.8389,51.7871,51.813,10700.0
2012-03-16 10:35:00,60.01,60.09,59.99,59.99,10700.0,51.813,51.8821,51.7958,51.7958,10700.0
2012-03-16 10:40:00,59.99,60.01,59.93,59.93,10400.0,51.7958,51.813,51.744,51.744,10400.0
2012-03-16 10:45:00,59.93,59.95,59.91,59.93,9200.0,51.744,51.7612,51.7267,51.744,9200.0
2012-03-16 10:50:00,59.93,59.93,59.84,59.85,12900.0,51.744,51.744,51.6662,51.6749,12900.0
2012-03-16 10:55:00,59.85,59.9,59.85,59.9,9700.0,51.6749,51.7181,51.6749,51.7181,9700.0
2012-03-16 11:00:00,59.91,59.97,59.9,59.91,11800.0,51.7267,51.7785,51.7181,51.7267,11800.0
2012-03-16 11:05:00,59.91,59.93,59.86,59.91,8700.0,51.7267,51.744,51.6835,51.7267,8700.0
2012-03-16 11:10:00,59.89,59.92,59.89,59.91,8600.0,51.7094,51.7353,51.7094,51.7267,8600.0
2012-03-16 11:15:00,59.91,59.95,59.9,59.95,22500.0,51.7267,51.7612,51.7181,51.7612,22500.0
2012-03-16 11:20:00,59.95,60.0,59.9,59.92,26500.0,51.7612,51.8044,51.7181,51.7353,26500.0
2012-03-16 11:25:00,59.93,59.98,59.93,59.96,12900.0,51.744,51.7871,51.744,51.7699,12900.0
2012-03-16 11:30:00,59.96,59.96,59.92,59.94,12600.0,51.7699,51.7699,51.7353,51.7526,12600.0
2012-03-16 11:35:00,59.94,59.97,59.93,59.97,8600.0,51.7526,51.7785,51.744,51.7785,8600.0
2012-03-16 11:40:00,59.97,59.97,59.91,59.92,11700.0,51.7785,51.7785,51.7267,51.7353,11700.0
2012-03-16 11:45:00,59.93,59.97,59.91,59.93,30600.0,51.744,51.7785,51.7267,51.744,30600.0
2012-03-16 11:50:00,59.93,59.97,59.93,59.95,16300.0,51.744,51.7785,51.744,51.7612,16300.0
2012-03-16 11:55:00,59.96,59.97,59.92,59.96,12900.0,51.7699,51.7785,51.7353,51.7699,12900.0
2012-03-16 12:00:00,59.97,59.99,59.96,59.96,14500.0,51.7785,51.7958,51.7699,51.7699,14500.0
2012-03-16 12:05:00,59.97,59.98,59.93,59.94,19300.0,51.7785,51.7871,51.744,51.7526,19300.0
2012-03-16 12:10:00,59.94,60.0,59.94,59.99,7900.0,51.7526,51.8044,51.7526,51.7958,7900.0
2012-03-16 12:15:00,60.0,60.0,59.96,59.96,6500.0,51.8044,51.8044,51.7699,51.7699,6500.0
2012-03-16 12:20:00,59.97,59.97,59.93,59.94,7100.0,51.7785,51.7785,51.744,51.7526,7100.0
2012-03-16 12:25:00,59.95,60.05,59.95,60.02,10800.0,51.7612,51.8476,51.7612,51.8217,10800.0
2012-03-16 12:30:00,60.03,60.03,60.0,60.0,11000.0,51.8303,51.8303,51.8044,51.8044,11000.0
2012-03-16 12:35:00,60.0,60.07,59.99,60.04,19800.0,51.8044,51.8648,51.7958,51.8389,19800.0
2012-03-16 12:40:00,60.04,60.07,60.02,60.04,12400.0,51.8389,51.8648,51.8217,51.8389,12400.0
2012-03-16 12:45:00,60.07,60.1,60.04,60.06,18300.0,51.8648,51.8907,51.8389,51.8562,18300.0
2012-03-16 12:50:00,60.06,60.06,60.02,60.04,4200.0,51.8562,51.8562,51.8217,51.8389,4200.0
2012-03-16 12:55:00,60.04,60.07,60.02,60.04,8900.0,51.8389,51.8648,51.8217,51.8389,8900.0
2012-03-16 13:00:00,60.04,60.05,60.01,60.05,10000.0,51.8389,51.8476,51.813,51.8476,10000.0
2012-03-16 13:05:00,60.05,60.11,60.05,60.09,11800.0,51.8476,51.8994,51.8476,51.8821,11800.0
2012-03-16 13:10:00,60.09,60.12,60.09,60.09,16000.0,51.8821,51.908,51.8821,51.8821,16000.0
2012-03-16 13:15:00,60.09,60.12,60.09,60.12,6600.0,51.8821,51.908,51.8821,51.908,6600.0
2012-03-16 13:20:00,60.12,60.14,60.11,60.12,12100.0,51.908,51.9253,51.8994,51.908,12100.0
2012-03-16 13:25:00,60.12,60.15,60.11,60.15,7500.0,51.908,51.9339,51.8994,51.9339,7500.0
2012-03-16 13:30:00,60.15,60.2,60.14,60.17,16200.0,51.9339,51.9771,51.9253,51.9512,16200.0
2012-03-16 13:35:00,60.17,60.24,60.17,60.23,12600.0,51.9512,52.0116,51.9512,52.003,12600.0
2012-03-16 13:40:00,60.23,60.27,60.22,60.26,11000.0,52.003,52.0375,51.9943,52.0289,11000.0
2012-03-16 13:45:00,60.26,60.27,60.25,60.26,8900.0,52.0289,52.0375,52.0202,52.0289,8900.0
2012-03-16 13:50:00,60.26,60.27,60.24,60.24,14700.0,52.0289,52.0375,52.0116,52.0116,14700.0
2012-03-16 13:55:00,60.25,60.25,60.21,60.21,15400.0,52.0202,52.0202,51.9857,51.9857,15400.0
2012-03-16 14:00:00,60.21,60.26,60.21,60.23,16300.0,51.9857,52.0289,51.9857,52.003,16300.0
2012-03-16 14:05:00,60.23,60.27,60.22,60.24,22800.0,52.003,52.0375,51.9943,52.0116,22800.0
2012-03-16 14:10:00,60.24,60.24,60.16,60.16,17000.0,52.0116,52.0116,51.9425,51.9425,17000.0
2012-03-16 14:15:00,60.17,60.21,60.15,60.18,16200.0,51.9512,51.9857,51.9339,51.9598,16200.0
2012-03-16 14:20:00,60.17,60.18,60.09,60.11,22500.0,51.9512,51.9598,51.8821,51.8994,22500.0
2012-03-16 14:25:00,60.11,60.16,60.09,60.15,17000.0,51.8994,51.9425,51.8821,51.9339,17000.0
2012-03-16 14:30:00,60.16,60.2,60.13,60.18,19400.0,51.9425,51.9771,51.9166,51.9598,19400.0
2012-03-16 14:35:00,60.18,60.21,60.17,60.19,14900.0,51.9598,51.9857,51.9512,51.9684,14900.0
2012-03-16 14:40:00,60.19,60.19,60.1,60.1,14400.0,51.9684,51.9684,51.8907,51.8907,14400.0
2012-03-16 14:45:00,60.1,60.16,60.09,60.09,14400.0,51.8907,51.9425,51.8821,51.8821,14400.0
2012-03-16 14:50:00,60.09,60.1,60.01,60.02,13700.0,51.8821,51.8907,51.813,51.8217,13700.0
2012-03-16 14:55:00,60.02,60.03,59.98,59.98,11700.0,51.8217,51.8303,51.7871,51.7871,11700.0
2012-03-16 15:00:00,59.99,60.05,59.99,59.99,19900.0,51.7958,51.8476,51.7958,51.7958,19900.0
2012-03-16 15:05:00,60.0,60.02,59.97,60.01,21400.0,51.8044,51.8217,51.7785,51.813,21400.0
2012-03-16 15:10:00,60.01,60.03,60.0,60.0,24700.0,51.813,51.8303,51.8044,51.8044,24700.0
2012-03-16 15:15:00,60.0,60.02,59.97,59.97,23800.0,51.8044,51.8217,51.7785,51.7785,23800.0
2012-03-16 15:20:00,59.98,60.03,59.96,59.99,30500.0,51.7871,51.8303,51.7699,51.7958,30500.0
2012-03-16 15:25:00,59.99,60.04,59.99,60.02,28600.0,51.7958,51.8389,51.7958,51.8217,28600.0
2012-03-16 15:30:00,60.02,60.03,59.99,60.01,29800.0,51.8217,51.8303,51.7958,51.813,29800.0
2012-03-16 15:35:00,60.0,60.04,59.99,60.01,49000.0,51.8044,51.8389,51.7958,51.813,49000.0
2012-03-16 15:40:00,60.01,60.07,59.99,60.06,62500.0,51.813,51.8648,51.7958,51.8562,62500.0
2012-03-16 15:45:00,60.07,60.12,60.0,60.01,73600.0,51.8648,51.908,51.8044,51.813,73600.0
2012-03-16 15:50:00,60.01,60.03,59.98,60.01,88200.0,51.813,51.8303,51.7871,51.813,88200.0
2012-03-16 15:55:00,59.99,60.07,59.99,60.07,181200.0,51.7958,51.8648,51.7958,51.8648,181200.0
2012-03-19 09:30:00,59.84,60.05,59.84,60.03,19000.0,51.6662,51.8476,51.6662,51.8303,19000.0
2012-03-19 09:35:00,60.06,60.12,60.01,60.04,8000.0,51.8562,51.908,51.813,51.8389,8000.0
2012-03-19 09:40:00,60.03,60.04,59.98,60.01,14600.0,51.8303,51.8389,51.7871,51.813,14600.0
2012-03-19 09:45:00,60.01,60.23,60.0,60.23,18900.0,51.813,52.003,51.8044,52.003,18900.0
2012-03-19 09:50:00,60.21,60.22,60.06,60.07,8200.0,51.9857,51.9943,51.8562,51.8648,8200.0
2012-03-19 09:55:00,60.1,60.11,60.04,60.11,3800.0,51.8907,51.8994,51.8389,51.8994,3800.0
2012-03-19 10:00:00,60.11,60.14,60.03,60.07,7700.0,51.8994,51.9253,51.8303,51.8648,7700.0
2012-03-19 10:05:00,60.07,60.09,59.97,59.97,20500.0,51.8648,51.8821,51.7785,51.7785,20500.0
2012-03-19 10:10:00,59.97,60.08,59.97,60.07,11300.0,51.7785,51.8735,51.7785,51.8648,11300.0
2012-03-19 10:15:00,60.06,60.12,60.05,60.12,12400.0,51.8562,51.908,51.8476,51.908,12400.0
2012-03-19 10:20:00,60.12,60.12,60.04,60.04,5700.0,51.908,51.908,51.8389,51.8389,5700.0
2012-03-19 10:25:00,60.03,60.06,60.01,60.01,11200.0,51.8303,51.8562,51.813,51.813,11200.0
2012-03-19 10:30:00,60.0,60.04,59.99,59.99,21500.0,51.8044,51.8389,51.7958,51.7958,21500.0
2012-03-19 10:35:00,59.99,59.99,59.87,59.97,8900.0,51.7958,51.7958,51.6922,51.7785,8900.0
2012-03-19 10:40:00,59.96,59.98,59.95,59.98,8500.0,51.7699,51.7871,51.7612,51.7871,8500.0
2012-03-19 10:45:00,59.99,60.02,59.98,60.02,7000.0,51.7958,51.8217,51.7871,51.8217,7000.0
2012-03-19 10:50:00,60.01,60.01,59.98,60.01,7300.0,51.813,51.813,51.7871,51.813,7300.0
2012-03-19 10:55:00,60.0,60.02,59.95,59.95,10500.0,51.8044,51.8217,51.7612,51.7612,10500.0
2012-03-19 11:00:00,59.93,59.93,59.9,59.92,12700.0,51.744,51.744,51.7181,51.7353,12700.0
2012-03-19 11:05:00,59.92,59.96,59.91,59.93,14200.0,51.7353,51.7699,51.7267,51.744,14200.0
2012-03-19 11:10:00,59.92,59.92,59.88,59.9,6200.0,51.7353,51.7353,51.7008,51.7181,6200.0
2012-03-19 11:15:00,59.9,59.92,59.87,59.87,7900.0,51.7181,51.7353,51.6922,51.6922,7900.0
2012-03-19 11:20:00,59.88,59.9,59.86,59.88,24300.0,51.7008,51.7181,51.6835,51.7008,24300.0
2012-03-19 11:25:00,59.89,59.99,59.89,59.96,24300.0,51.7094,51.7958,51.7094,51.7699,24300.0
2012-03-19 11:30:00,59.97,60.03,59.97,60.02,13700.0,51.7785,51.8303,51.7785,51.8217,13700.0
2012-03-19 11:35:00,60.03,60.06,60.03,60.05,8900.0,51.8303,51.8562,51.8303,51.8476,8900.0
2012-03-19 11:40:00,60.05,60.15,60.04,60.15,5900.0,51.8476,51.9339,51.8389,51.9339,5900.0
2012-03-19 11:45:00,60.16,60.17,60.12,60.12,8300.0,51.9425,51.9512,51.908,51.908,8300.0
2012-03-19 11:50:00,60.13,60.13,60.12,60.13,4000.0,51.9166,51.9166,51.908,51.9166,4000.0
2012-03-19 11:55:00,60.12,60.19,60.12,60.18,16900.0,51.908,51.9684,51.908,51.9598,16900.0
2012-03-19 12:00:00,60.18,60.22,60.18,60.21,4700.0,51.9598,51.9943,51.9598,51.9857,4700.0
2012-03-19 12:05:00,60.21,60.22,60.2,60.2,3000.0,51.9857,51.9943,51.9771,51.9771,3000.0
2012-03-19 12:10:00,60.19,60.24,60.16,60.24,13500.0,51.9684,52.0116,51.9425,52.0116,13500.0
2012-03-19 12:15:00,60.23,60.24,60.2,60.23,11900.0,52.003,52.0116,51.9771,52.003,11900.0
2012-03-19 12:20:00,60.22,60.23,60.2,60.23,5000.0,51.9943,52.003,51.9771,52.003,5000.0
2012-03-19 12:25:00,60.22,60.28,60.22,60.27,7200.0,51.9943,52.0461,51.9943,52.0375,7200.0
2012-03-19 12:30:00,60.27,60.31,60.25,60.31,15200.0,52.0375,52.0721,52.0202,52.0721,15200.0
2012-03-19 12:35:00,60.32,60.35,60.3,60.33,10700.0,52.0807,52.1066,52.0634,52.0893,10700.0
2012-03-19 12:40:00,60.31,60.39,60.31,60.34,7100.0,52.0721,52.1411,52.0721,52.098,7100.0
2012-03-19 12:45:00,60.33,60.34,60.28,60.3,15400.0,52.0893,52.098,52.0461,52.0634,15400.0
2012-03-19 12:50:00,60.29,60.29,60.25,60.26,3900.0,52.0548,52.0548,52.0202,52.0289,3900.0
2012-03-19 12:55:00,60.27,60.32,60.25,60.32,4700.0,52.0375,52.0807,52.0202,52.0807,4700.0
2012-03-19 13:00:00,60.31,60.33,60.3,60.3,5100.0,52.0721,52.0893,52.0634,52.0634,5100.0
2012-03-19 13:05:00,60.3,60.3,60.26,60.26,2400.0,52.0634,52.0634,52.0289,52.0289,2400.0
2012-03-19 13:10:00,60.26,60.3,60.26,60.29,6200.0,52.0289,52.0634,52.0289,52.0548,6200.0
2012-03-19 13:15:00,60.29,60.3,60.26,60.26,3600.0,52.0548,52.0634,52.0289,52.0289,3600.0
2012-03-19 13:20:00,60.26,60.33,60.25,60.27,11900.0,52.0289,52.0893,52.0202,52.0375,11900.0
2012-03-19 13:25:00,60.28,60.34,60.28,60.34,4200.0,52.0461,52.098,52.0461,52.098,4200.0
2012-03-19 13:30:00,60.34,60.35,60.29,60.32,5200.0,52.098,52.1066,52.0548,52.0807,5200.0
2012-03-19 13:35:00,60.31,60.33,60.28,60.28,6800.0,52.0721,52.0893,52.0461,52.0461,6800.0
2012-03-19 13:40:00,60.27,60.35,60.27,60.35,5100.0,52.0375,52.1066,52.0375,52.1066,5100.0
2012-03-19 13:45:00,60.34,60.42,60.34,60.41,28600.0,52.098,52.167,52.098,52.1584,28600.0
2012-03-19 13:50:00,60.41,60.44,60.39,60.43,4600.0,52.1584,52.1843,52.1411,52.1757,4600.0
2012-03-19 13:55:00,60.42,60.46,60.39,60.43,21400.0,52.167,52.2016,52.1411,52.1757,21400.0
2012-03-19 14:00:00,60.44,60.44,60.4,60.43,7000.0,52.1843,52.1843,52.1498,52.1757,7000.0
2012-03-19 14:05:00,60.43,60.44,60.4,60.4,6800.0,52.1757,52.1843,52.1498,52.1498,6800.0
2012-03-19 14:10:00,60.4,60.4,60.37,60.38,6300.0,52.1498,52.1498,52.1239,52.1325,6300.0
2012-03-19 14:15:00,60.38,60.42,60.38,60.42,6400.0,52.1325,52.167,52.1325,52.167,6400.0
2012-03-19 14:20:00,60.42,60.42,60.41,60.42,4500.0,52.167,52.167,52.1584,52.167,4500.0
2012-03-19 14:25:00,60.42,60.42,60.41,60.41,4700.0,52.167,52.167,52.1584,52.1584,4700.0
2012-03-19 14:30:00,60.41,60.42,60.41,60.41,9500.0,52.1584,52.167,52.1584,52.1584,9500.0
2012-03-19 14:35:00,60.4,60.42,60.39,60.42,5600.0,52.1498,52.167,52.1411,52.167,5600.0
2012-03-19 14:40:00,60.41,60.45,60.38,60.38,21100.0,52.1584,52.1929,52.1325,52.1325,21100.0
2012-03-19 14:45:00,60.39,60.41,60.37,60.39,9900.0,52.1411,52.1584,52.1239,52.1411,9900.0
2012-03-19 14:50:00,60.41,60.41,60.37,60.4,6000.0,52.1584,52.1584,52.1239,52.1498,6000.0
2012-03-19 14:55:00,60.4,60.41,60.35,60.36,12100.0,52.1498,52.1584,52.1066,52.1152,12100.0
2012-03-19 15:00:00,60.35,60.38,60.32,60.33,11900.0,52.1066,52.1325,52.0807,52.0893,11900.0
2012-03-19 15:05:00,60.32,60.32,60.28,60.3,18000.0,52.0807,52.0807,52.0461,52.0634,18000.0
2012-03-19 15:10:00,60.29,60.36,60.28,60.35,18700.0,52.0548,52.1152,52.0461,52.1066,18700.0
2012-03-19 15:15:00,60.36,60.37,60.33,60.36,10400.0,52.1152,52.1239,52.0893,52.1152,10400.0
2012-03-19 15:20:00,60.36,60.37,60.35,60.35,11700.0,52.1152,52.1239,52.1066,52.1066,11700.0
2012-03-19 15:25:00,60.36,60.37,60.34,60.35,10600.0,52.1152,52.1239,52.098,52.1066,10600.0
2012-03-19 15:30:00,60.35,60.38,60.35,60.36,8900.0,52.1066,52.1325,52.1066,52.1152,8900.0
2012-03-19 15:35:00,60.35,60.36,60.3,60.3,29400.0,52.1066,52.1152,52.0634,52.0634,29400.0
2012-03-19 15:40:00,60.3,60.31,60.24,60.26,17700.0,52.0634,52.0721,52.0116,52.0289,17700.0
2012-03-19 15:45:00,60.25,60.26,60.22,60.22,20700.0,52.0202,52.0289,51.9943,51.9943,20700.0
2012-03-19 15:50:00,60.23,60.25,60.19,60.2,26900.0,52.003,52.0202,51.9684,51.9771,26900.0
2012-03-19 15:55:00,60.19,60.23,60.17,60.22,56200.0,51.9684,52.003,51.9512,51.9943,56200.0
2012-03-20 09:30:00,59.98,60.1,59.92,60.02,22000.0,51.7871,51.8907,51.7353,51.8217,22000.0
2012-03-20 09:35:00,60.04,60.04,59.98,60.0,9500.0,51.8389,51.8389,51.7871,51.8044,9500.0
2012-03-20 09:40:00,60.02,60.03,59.96,59.99,19600.0,51.8217,51.8303,51.7699,51.7958,19600.0
2012-03-20 09:45:00,59.99,60.18,59.98,60.18,15000.0,51.7958,51.9598,51.7871,51.9598,15000.0
2012-03-20 09:50:00,60.18,60.25,60.16,60.21,18600.0,51.9598,52.0202,51.9425,51.9857,18600.0
2012-03-20 09:55:00,60.21,60.24,60.17,60.2,15000.0,51.9857,52.0116,51.9512,51.9771,15000.0
2012-03-20 10:00:00,60.2,60.21,60.16,60.2,8000.0,51.9771,51.9857,51.9425,51.9771,8000.0
2012-03-20 10:05:00,60.21,60.26,60.17,60.21,10800.0,51.9857,52.0289,51.9512,51.9857,10800.0
2012-03-20 10:10:00,60.21,60.23,60.11,60.11,21400.0,51.9857,52.003,51.8994,51.8994,21400.0
2012-03-20 10:15:00,60.11,60.16,60.11,60.15,6000.0,51.8994,51.9425,51.8994,51.9339,6000.0
2012-03-20 10:20:00,60.15,60.2,60.15,60.15,13400.0,51.9339,51.9771,51.9339,51.9339,13400.0
2012-03-20 10:25:00,60.14,60.16,60.12,60.14,12900.0,51.9253,51.9425,51.908,51.9253,12900.0
2012-03-20 10:30:00,60.14,60.26,60.13,60.26,15500.0,51.9253,52.0289,51.9166,52.0289,15500.0
2012-03-20 10:35:00,60.27,60.3,60.25,60.25,7600.0,52.0375,52.0634,52.0202,52.0202,7600.0
2012-03-20 10:40:00,60.26,60.28,60.24,60.26,10400.0,52.0289,52.0461,52.0116,52.0289,10400.0
2012-03-20 10:45:00,60.26,60.36,60.24,60.32,26300.0,52.0289,52.1152,52.0116,52.0807,26300.0
2012-03-20 10:50:00,60.32,60.32,60.26,60.27,11300.0,52.0807,52.0807,52.0289,52.0375,11300.0
2012-03-20 10:55:00,60.26,60.3,60.25,60.25,12500.0,52.0289,52.0634,52.0202,52.0202,12500.0
2012-03-20 11:00:00,60.26,60.29,60.25,60.25,12400.0,52.0289,52.0548,52.0202,52.0202,12400.0
2012-03-20 11:05:00,60.25,60.28,60.25,60.25,7700.0,52.0202,52.0461,52.0202,52.0202,7700.0
2012-03-20 11:10:00,60.25,60.29,60.24,60.26,13100.0,52.0202,52.0548,52.0116,52.0289,13100.0
2012-03-20 11:15:00,60.25,60.32,60.24,60.32,19000.0,52.0202,52.0807,52.0116,52.0807,19000.0
2012-03-20 11:20:00,60.31,60.37,60.31,60.36,8000.0,52.0721,52.1239,52.0721,52.1152,8000.0
2012-03-20 11:25:00,60.36,60.38,60.35,60.38,15300.0,52.1152,52.1325,52.1066,52.1325,15300.0
2012-03-20 11:30:00,60.38,60.47,60.37,60.43,35000.0,52.1325,52.2102,52.1239,52.1757,35000.0
2012-03-20 11:35:00,60.41,60.45,60.41,60.44,24900.0,52.1584,52.1929,52.1584,52.1843,24900.0
2012-03-20 11:40:00,60.44,60.46,60.42,60.45,19000.0,52.1843,52.2016,52.167,52.1929,19000.0
2012-03-20 11:45:00,60.45,60.54,60.43,60.52,18700.0,52.1929,52.2706,52.1757,52.2534,18700.0
2012-03-20 11:50:00,60.5,60.53,60.48,60.53,33100.0,52.2361,52.262,52.2188,52.262,33100.0
2012-03-20 11:55:00,60.53,60.53,60.49,60.52,9500.0,52.262,52.262,52.2275,52.2534,9500.0
2012-03-20 12:00:00,60.52,60.56,60.51,60.52,21200.0,52.2534,52.2879,52.2447,52.2534,21200.0
2012-03-20 12:05:00,60.53,60.53,60.48,60.48,5800.0,52.262,52.262,52.2188,52.2188,5800.0
2012-03-20 12:10:00,60.49,60.49,60.44,60.44,5100.0,52.2275,52.2275,52.1843,52.1843,5100.0
2012-03-20 12:15:00,60.43,60.45,60.42,60.43,7500.0,52.1757,52.1929,52.167,52.1757,7500.0
2012-03-20 12:20:00,60.44,60.44,60.41,60.41,1900.0,52.1843,52.1843,52.1584,52.1584,1900.0
2012-03-20 12:25:00,60.41,60.44,60.39,60.41,30000.0,52.1584,52.1843,52.1411,52.1584,30000.0
2012-03-20 12:30:00,60.41,60.48,60.4,60.48,21300.0,52.1584,52.2188,52.1498,52.2188,21300.0
2012-03-20 12:35:00,60.47,60.48,60.44,60.45,6000.0,52.2102,52.2188,52.1843,52.1929,6000.0
2012-03-20 12:40:00,60.45,60.47,60.44,60.44,7100.0,52.1929,52.2102,52.1843,52.1843,7100.0
2012-03-20 12:45:00,60.44,60.47,60.4,60.41,5300.0,52.1843,52.2102,52.1498,52.1584,5300.0
2012-03-20 12:50:00,60.42,60.47,60.42,60.47,14400.0,52.167,52.2102,52.167,52.2102,14400.0
2012-03-20 12:55:00,60.47,60.47,60.44,60.45,3700.0,52.2102,52.2102,52.1843,52.1929,3700.0
2012-03-20 13:00:00,60.44,60.5,60.44,60.49,19300.0,52.1843,52.2361,52.1843,52.2275,19300.0
2012-03-20 13:05:00,60.5,60.54,60.5,60.52,6500.0,52.2361,52.2706,52.2361,52.2534,6500.0
2012-03-20 13:10:00,60.53,60.55,60.51,60.51,4800.0,52.262,52.2793,52.2447,52.2447,4800.0
2012-03-20 13:15:00,60.51,60.51,60.46,60.49,6000.0,52.2447,52.2447,52.2016,52.2275,6000.0
2012-03-20 13:20:00,60.48,60.48,60.45,60.47,5500.0,52.2188,52.2188,52.1929,52.2102,5500.0
2012-03-20 13:25:00,60.48,60.5,60.46,60.48,6700.0,52.2188,52.2361,52.2016,52.2188,6700.0
2012-03-20 13:30:00,60.47,60.48,60.45,60.48,6500.0,52.2102,52.2188,52.1929,52.2188,6500.0
2012-03-20 13:35:00,60.48,60.51,60.45,60.47,11500.0,52.2188,52.2447,52.1929,52.2102,11500.0
2012-03-20 13:40:00,60.47,60.54,60.47,60.53,13900.0,52.2102,52.2706,52.2102,52.262,13900.0
2012-03-20 13:45:00,60.53,60.54,60.51,60.51,22800.0,52.262,52.2706,52.2447,52.2447,22800.0
2012-03-20 13:50:00,60.5,60.51,60.48,60.5,7500.0,52.2361,52.2447,52.2188,52.2361,7500.0
2012-03-20 13:55:00,60.5,60.52,60.49,60.51,13200.0,52.2361,52.2534,52.2275,52.2447,13200.0
2012-03-20 14:00:00,60.51,60.51,60.5,60.51,16600.0,52.2447,52.2447,52.2361,52.2447,16600.0
2012-03-20 14:05:00,60.52,60.53,60.5,60.5,13800.0,52.2534,52.262,52.2361,52.2361,13800.0
2012-03-20 14:10:00,60.5,60.52,60.5,60.5,11000.0,52.2361,52.2534,52.2361,52.2361,11000.0
2012-03-20 14:15:00,60.51,60.58,60.5,60.55,16600.0,52.2447,52.3052,52.2361,52.2793,16600.0
2012-03-20 14:20:00,60.55,60.55,60.51,60.53,3200.0,52.2793,52.2793,52.2447,52.262,3200.0
2012-03-20 14:25:00,60.53,60.53,60.52,60.53,1000.0,52.262,52.262,52.2534,52.262,1000.0
2012-03-20 14:30:00,60.53,60.56,60.52,60.54,27500.0,52.262,52.2879,52.2534,52.2706,27500.0
2012-03-20 14:35:00,60.54,60.56,60.49,60.49,45900.0,52.2706,52.2879,52.2275,52.2275,45900.0
2012-03-20 14:40:00,60.49,60.52,60.49,60.51,31800.0,52.2275,52.2534,52.2275,52.2447,31800.0
2012-03-20 14:45:00,60.51,60.53,60.48,60.48,14900.0,52.2447,52.262,52.2188,52.2188,14900.0
2012-03-20 14:50:00,60.48,60.49,60.44,60.49,25000.0,52.2188,52.2275,52.1843,52.2275,25000.0
2012-03-20 14:55:00,60.49,60.52,60.46,60.52,27900.0,52.2275,52.2534,52.2016,52.2534,27900.0
2012-03-20 15:00:00,60.51,60.54,60.49,60.51,19400.0,52.2447,52.2706,52.2275,52.2447,19400.0
2012-03-20 15:05:00,60.51,60.53,60.48,60.52,32200.0,52.2447,52.262,52.2188,52.2534,32200.0
2012-03-20 15:10:00,60.52,60.54,60.49,60.51,9500.0,52.2534,52.2706,52.2275,52.2447,9500.0
2012-03-20 15:15:00,60.5,60.51,60.49,60.5,14600.0,52.2361,52.2447,52.2275,52.2361,14600.0
2012-03-20 15:20:00,60.49,60.53,60.48,60.51,15200.0,52.2275,52.262,52.2188,52.2447,15200.0
2012-03-20 15:25:00,60.51,60.52,60.5,60.52,44000.0,52.2447,52.2534,52.2361,52.2534,44000.0
2012-03-20 15:30:00,60.51,60.52,60.46,60.46,33100.0,52.2447,52.2534,52.2016,52.2016,33100.0
2012-03-20 15:35:00,60.46,60.5,60.43,60.44,40100.0,52.2016,52.2361,52.1757,52.1843,40100.0
2012-03-20 15:40:00,60.44,60.48,60.43,60.46,27500.0,52.1843,52.2188,52.1757,52.2016,27500.0
2012-03-20 15:45:00,60.46,60.51,60.4,60.49,106900.0,52.2016,52.2447,52.1498,52.2275,106900.0
2012-03-20 15:50:00,60.49,60.54,60.45,60.54,80700.0,52.2275,52.2706,52.1929,52.2706,80700.0
2012-03-20 15:55:00,60.54,60.54,60.5,60.52,99800.0,52.2706,52.2706,52.2361,52.2534,99800.0
2012-03-21 09:30:00,60.44,60.5,60.35,60.4,23600.0,52.1843,52.2361,52.1066,52.1498,23600.0
2012-03-21 09:35:00,60.39,60.59,60.33,60.48,33500.0,52.1411,52.3138,52.0893,52.2188,33500.0
2012-03-21 09:40:00,60.48,60.56,60.44,60.46,31200.0,52.2188,52.2879,52.1843,52.2016,31200.0
2012-03-21 09:45:00,60.47,60.52,60.46,60.52,16200.0,52.2102,52.2534,52.2016,52.2534,16200.0
2012-03-21 09:50:00,60.53,60.56,60.42,60.45,25900.0,52.262,52.2879,52.167,52.1929,25900.0
2012-03-21 09:55:00,60.44,60.47,60.43,60.44,10600.0,52.1843,52.2102,52.1757,52.1843,10600.0
2012-03-21 10:00:00,60.42,60.42,60.35,60.39,22700.0,52.167,52.167,52.1066,52.1411,22700.0
2012-03-21 10:05:00,60.4,60.41,60.38,60.39,24500.0,52.1498,52.1584,52.1325,52.1411,24500.0
2012-03-21 10:10:00,60.39,60.42,60.38,60.4,18600.0,52.1411,52.167,52.1325,52.1498,18600.0
2012-03-21 10:15:00,60.4,60.46,60.4,60.45,20400.0,52.1498,52.2016,52.1498,52.1929,20400.0
2012-03-21 10:20:00,60.44,60.44,60.41,60.41,10100.0,52.1843,52.1843,52.1584,52.1584,10100.0
2012-03-21 10:25:00,60.41,60.44,60.4,60.42,16200.0,52.1584,52.1843,52.1498,52.167,16200.0
2012-03-21 10:30:00,60.43,60.51,60.42,60.46,17400.0,52.1757,52.2447,52.167,52.2016,17400.0
2012-03-21 10:35:00,60.47,60.54,60.45,60.53,26700.0,52.2102,52.2706,52.1929,52.262,26700.0
2012-03-21 10:40:00,60.52,60.54,60.48,60.5,28000.0,52.2534,52.2706,52.2188,52.2361,28000.0
2012-03-21 10:45:00,60.51,60.54,60.47,60.5,20900.0,52.2447,52.2706,52.2102,52.2361,20900.0
2012-03-21 10:50:00,60.49,60.5,60.45,60.45,14800.0,52.2275,52.2361,52.1929,52.1929,14800.0
2012-03-21 10:55:00,60.45,60.45,60.35,60.36,38300.0,52.1929,52.1929,52.1066,52.1152,38300.0
2012-03-21 11:00:00,60.35,60.36,60.26,60.27,41100.0,52.1066,52.1152,52.0289,52.0375,41100.0
2012-03-21 11:05:00,60.26,60.27,60.24,60.26,15300.0,52.0289,52.0375,52.0116,52.0289,15300.0
2012-03-21 11:10:00,60.26,60.28,60.25,60.25,15400.0,52.0289,52.0461,52.0202,52.0202,15400.0
2012-03-21 11:15:00,60.25,60.27,60.21,60.26,20400.0,52.0202,52.0375,51.9857,52.0289,20400.0
2012-03-21 11:20:00,60.26,60.28,60.17,60.18,18000.0,52.0289,52.0461,51.9512,51.9598,18000.0
2012-03-21 11:25:00,60.18,60.28,60.18,60.23,57000.0,51.9598,52.0461,51.9598,52.003,57000.0
2012-03-21 11:30:00,60.24,60.25,60.21,60.22,12800.0,52.0116,52.0202,51.9857,51.9943,12800.0
2012-03-21 11:35:00,60.21,60.39,60.21,60.36,40300.0,51.9857,52.1411,51.9857,52.1152,40300.0
2012-03-21 11:40:00,60.37,60.4,60.35,60.35,31500.0,52.1239,52.1498,52.1066,52.1066,31500.0
2012-03-21 11:45:00,60.34,60.34,60.28,60.28,14400.0,52.098,52.098,52.0461,52.0461,14400.0
2012-03-21 11:50:00,60.28,60.32,60.26,60.32,14700.0,52.0461,52.0807,52.0289,52.0807,14700.0
2012-03-21 11:55:00,60.32,60.32,60.27,60.32,20000.0,52.0807,52.0807,52.0375,52.0807,20000.0
2012-03-21 12:00:00,60.32,60.36,60.3,60.35,21600.0,52.0807,52.1152,52.0634,52.1066,21600.0
2012-03-21 12:05:00,60.36,60.39,60.33,60.39,10000.0,52.1152,52.1411,52.0893,52.1411,10000.0
2012-03-21 12:10:00,60.39,60.48,60.39,60.48,8100.0,52.1411,52.2188,52.1411,52.2188,8100.0
2012-03-21 12:15:00,60.47,60.49,60.43,60.49,13400.0,52.2102,52.2275,52.1757,52.2275,13400.0
2012-03-21 12:20:00,60.49,60.57,60.49,60.53,14000.0,52.2275,52.2965,52.2275,52.262,14000.0
2012-03-21 12:25:00,60.53,60.53,60.48,60.49,8400.0,52.262,52.262,52.2188,52.2275,8400.0
2012-03-21 12:30:00,60.49,60.5,60.45,60.45,8900.0,52.2275,52.2361,52.1929,52.1929,8900.0
2012-03-21 12:35:00,60.45,60.45,60.41,60.44,17500.0,52.1929,52.1929,52.1584,52.1843,17500.0
2012-03-21 12:40:00,60.45,60.48,60.42,60.42,10900.0,52.1929,52.2188,52.167,52.167,10900.0
2012-03-21 12:45:00,60.42,60.44,60.39,60.42,14300.0,52.167,52.1843,52.1411,52.167,14300.0
2012-03-21 12:50:00,60.43,60.43,60.42,60.43,1900.0,52.1757,52.1757,52.167,52.1757,1900.0
2012-03-21 12:55:00,60.43,60.43,60.38,60.39,13000.0,52.1757,52.1757,52.1325,52.1411,13000.0
2012-03-21 13:00:00,60.39,60.39,60.36,60.36,9600.0,52.1411,52.1411,52.1152,52.1152,9600.0
2012-03-21 13:05:00,60.37,60.37,60.33,60.34,13300.0,52.1239,52.1239,52.0893,52.098,13300.0
2012-03-21 13:10:00,60.34,60.34,60.3,60.31,10600.0,52.098,52.098,52.0634,52.0721,10600.0
2012-03-21 13:15:00,60.31,60.31,60.29,60.3,5200.0,52.0721,52.0721,52.0548,52.0634,5200.0
2012-03-21 13:20:00,60.3,60.3,60.28,60.29,9000.0,52.0634,52.0634,52.0461,52.0548,9000.0
2012-03-21 13:25:00,60.3,60.3,60.27,60.29,4500.0,52.0634,52.0634,52.0375,52.0548,4500.0
2012-03-21 13:30:00,60.3,60.31,60.29,60.29,10200.0,52.0634,52.0721,52.0548,52.0548,10200.0
2012-03-21 13:35:00,60.27,60.29,60.23,60.26,13500.0,52.0375,52.0548,52.003,52.0289,13500.0
2012-03-21 13:40:00,60.26,60.26,60.23,60.25,6600.0,52.0289,52.0289,52.003,52.0202,6600.0
2012-03-21 13:45:00,60.24,60.25,60.23,60.25,7500.0,52.0116,52.0202,52.003,52.0202,7500.0
2012-03-21 13:50:00,60.24,60.29,60.23,60.28,10000.0,52.0116,52.0548,52.003,52.0461,10000.0
2012-03-21 13:55:00,60.27,60.27,60.23,60.23,3500.0,52.0375,52.0375,52.003,52.003,3500.0
2012-03-21 14:00:00,60.23,60.28,60.23,60.27,9200.0,52.003,52.0461,52.003,52.0375,9200.0
2012-03-21 14:05:00,60.26,60.27,60.23,60.23,6000.0,52.0289,52.0375,52.003,52.003,6000.0
2012-03-21 14:10:00,60.23,60.23,60.21,60.23,11000.0,52.003,52.003,51.9857,52.003,11000.0
2012-03-21 14:15:00,60.23,60.24,60.22,60.24,8600.0,52.003,52.0116,51.9943,52.0116,8600.0
2012-03-21 14:20:00,60.24,60.25,60.24,60.25,5800.0,52.0116,52.0202,52.0116,52.0202,5800.0
2012-03-21 14:25:00,60.24,60.25,60.22,60.23,12600.0,52.0116,52.0202,51.9943,52.003,12600.0
2012-03-21 14:30:00,60.23,60.28,60.22,60.27,31400.0,52.003,52.0461,51.9943,52.0375,31400.0
2012-03-21 14:35:00,60.27,60.27,60.25,60.25,8100.0,52.0375,52.0375,52.0202,52.0202,8100.0
2012-03-21 14:40:00,60.24,60.25,60.23,60.23,9000.0,52.0116,52.0202,52.003,52.003,9000.0
2012-03-21 14:45:00,60.23,60.24,60.2,60.21,9700.0,52.003,52.0116,51.9771,51.9857,9700.0
2012-03-21 14:50:00,60.2,60.2,60.16,60.16,7500.0,51.9771,51.9771,51.9425,51.9425,7500.0
2012-03-21 14:55:00,60.17,60.17,60.1,60.12,37500.0,51.9512,51.9512,51.8907,51.908,37500.0
2012-03-21 15:00:00,60.12,60.15,60.11,60.15,19500.0,51.908,51.9339,51.8994,51.9339,19500.0
2012-03-21 15:05:00,60.15,60.21,60.14,60.16,32100.0,51.9339,51.9857,51.9253,51.9425,32100.0
2012-03-21 15:10:00,60.16,60.25,60.16,60.24,36700.0,51.9425,52.0202,51.9425,52.0116,36700.0
2012-03-21 15:15:00,60.24,60.26,60.22,60.24,13800.0,52.0116,52.0289,51.9943,52.0116,13800.0
2012-03-21 15:20:00,60.24,60.26,60.24,60.24,7700.0,52.0116,52.0289,52.0116,52.0116,7700.0
2012-03-21 15:25:00,60.24,60.29,60.24,60.29,22700.0,52.0116,52.0548,52.0116,52.0548,22700.0
2012-03-21 15:30:00,60.28,60.32,60.28,60.32,16300.0,52.0461,52.0807,52.0461,52.0807,16300.0
2012-03-21 15:35:00,60.32,60.32,60.27,60.28,13200.0,52.0807,52.0807,52.0375,52.0461,13200.0
2012-03-21 15:40:00,60.27,60.27,60.25,60.27,25600.0,52.0375,52.0375,52.0202,52.0375,25600.0
2012-03-21 15:45:00,60.27,60.27,60.24,60.25,25000.0,52.0375,52.0375,52.0116,52.0202,25000.0
2012-03-21 15:50:00,60.24,60.25,60.21,60.22,35800.0,52.0116,52.0202,51.9857,51.9943,35800.0
2012-03-21 15:55:00,60.21,60.22,60.16,60.18,66000.0,51.9857,51.9943,51.9425,51.9598,66000.0
2012-03-22 09:30:00,59.73,59.86,59.67,59.69,24400.0,51.5713,51.6835,51.5195,51.5367,24400.0
2012-03-22 09:35:00,59.71,59.75,59.68,59.69,10000.0,51.554,51.5885,51.5281,51.5367,10000.0
2012-03-22 09:40:00,59.69,59.78,59.69,59.75,13900.0,51.5367,51.6144,51.5367,51.5885,13900.0
2012-03-22 09:45:00,59.74,59.88,59.71,59.83,49000.0,51.5799,51.7008,51.554,51.6576,49000.0
2012-03-22 09:50:00,59.84,59.84,59.74,59.74,14400.0,51.6662,51.6662,51.5799,51.5799,14400.0
2012-03-22 09:55:00,59.73,59.73,59.51,59.56,23000.0,51.5713,51.5713,51.3813,51.4245,23000.0
2012-03-22 10:00:00,59.56,59.58,59.44,59.58,39100.0,51.4245,51.4418,51.3209,51.4418,39100.0
2012-03-22 10:05:00,59.58,59.62,59.5,59.6,25700.0,51.4418,51.4763,51.3727,51.459,25700.0
2012-03-22 10:10:00,59.59,59.64,59.58,59.59,26900.0,51.4504,51.4936,51.4418,51.4504,26900.0
2012-03-22 10:15:00,59.59,59.61,59.45,59.53,21100.0,51.4504,51.4677,51.3295,51.3986,21100.0
2012-03-22 10:20:00,59.53,59.58,59.52,59.52,8800.0,51.3986,51.4418,51.39,51.39,8800.0
2012-03-22 10:25:00,59.49,59.54,59.44,59.47,12700.0,51.3641,51.4072,51.3209,51.3468,12700.0
2012-03-22 10:30:00,59.47,59.5,59.42,59.5,24900.0,51.3468,51.3727,51.3036,51.3727,24900.0
2012-03-22 10:35:00,59.51,59.53,59.46,59.46,11300.0,51.3813,51.3986,51.3382,51.3382,11300.0
2012-03-22 10:40:00,59.48,59.57,59.47,59.54,11900.0,51.3554,51.4331,51.3468,51.4072,11900.0
2012-03-22 10:45:00,59.54,59.56,59.47,59.47,26700.0,51.4072,51.4245,51.3468,51.3468,26700.0
2012-03-22 10:50:00,59.46,59.46,59.31,59.35,13900.0,51.3382,51.3382,51.2086,51.2432,13900.0
2012-03-22 10:55:00,59.37,59.41,59.34,59.37,16000.0,51.2604,51.295,51.2345,51.2604,16000.0
2012-03-22 11:00:00,59.38,59.38,59.27,59.29,23200.0,51.2691,51.2691,51.1741,51.1914,23200.0
2012-03-22 11:05:00,59.28,59.31,59.23,59.25,25400.0,51.1827,51.2086,51.1396,51.1568,25400.0
2012-03-22 11:10:00,59.26,59.41,59.26,59.4,21700.0,51.1655,51.295,51.1655,51.2864,21700.0
2012-03-22 11:15:00,59.41,59.44,59.39,59.4,6200.0,51.295,51.3209,51.2777,51.2864,6200.0
2012-03-22 11:20:00,59.4,59.45,59.39,59.4,11900.0,51.2864,51.3295,51.2777,51.2864,11900.0
2012-03-22 11:25:00,59.4,59.47,59.4,59.43,6100.0,51.2864,51.3468,51.2864,51.3123,6100.0
2012-03-22 11:30:00,59.43,59.45,59.41,59.42,3600.0,51.3123,51.3295,51.295,51.3036,3600.0
2012-03-22 11:35:00,59.42,59.42,59.38,59.39,9000.0,51.3036,51.3036,51.2691,51.2777,9000.0
2012-03-22 11:40:00,59.38,59.41,59.33,59.35,11800.0,51.2691,51.295,51.2259,51.2432,11800.0
2012-03-22 11:45:00,59.35,59.39,59.34,59.35,5500.0,51.2432,51.2777,51.2345,51.2432,5500.0
2012-03-22 11:50:00,59.36,59.43,59.36,59.43,5000.0,51.2518,51.3123,51.2518,51.3123,5000.0
2012-03-22 11:55:00,59.43,59.47,59.42,59.46,8200.0,51.3123,51.3468,51.3036,51.3382,8200.0
2012-03-22 12:00:00,59.46,59.52,59.46,59.52,7900.0,51.3382,51.39,51.3382,51.39,7900.0
2012-03-22 12:05:00,59.52,59.57,59.5,59.53,21900.0,51.39,51.4331,51.3727,51.3986,21900.0
2012-03-22 12:10:00,59.54,59.61,59.54,59.57,11200.0,51.4072,51.4677,51.4072,51.4331,11200.0
2012-03-22 12:15:00,59.57,59.61,59.57,59.61,4800.0,51.4331,51.4677,51.4331,51.4677,4800.0
2012-03-22 12:20:00,59.6,59.66,59.6,59.65,18500.0,51.459,51.5108,51.459,51.5022,18500.0
2012-03-22 12:25:00,59.65,59.67,59.62,59.63,29000.0,51.5022,51.5195,51.4763,51.4849,29000.0
2012-03-22 12:30:00,59.63,59.67,59.62,59.66,19000.0,51.4849,51.5195,51.4763,51.5108,19000.0
2012-03-22 12:35:00,59.67,59.76,59.67,59.76,14600.0,51.5195,51.5972,51.5195,51.5972,14600.0
2012-03-22 12:40:00,59.75,59.75,59.74,59.75,12800.0,51.5885,51.5885,51.5799,51.5885,12800.0
2012-03-22 12:45:00,59.74,59.77,59.73,59.77,10900.0,51.5799,51.6058,51.5713,51.6058,10900.0
2012-03-22 12:50:00,59.76,59.8,59.75,59.8,7800.0,51.5972,51.6317,51.5885,51.6317,7800.0
2012-03-22 12:55:00,59.81,59.83,59.8,59.82,6300.0,51.6403,51.6576,51.6317,51.649,6300.0
2012-03-22 13:00:00,59.82,59.84,59.77,59.78,11200.0,51.649,51.6662,51.6058,51.6144,11200.0
2012-03-22 13:05:00,59.78,59.78,59.75,59.76,11400.0,51.6144,51.6144,51.5885,51.5972,11400.0
2012-03-22 13:10:00,59.75,59.76,59.74,59.76,4700.0,51.5885,51.5972,51.5799,51.5972,4700.0
2012-03-22 13:15:00,59.76,59.76,59.75,59.76,3700.0,51.5972,51.5972,51.5885,51.5972,3700.0
2012-03-22 13:20:00,59.76,59.77,59.75,59.76,12800.0,51.5972,51.6058,51.5885,51.5972,12800.0
2012-03-22 13:25:00,59.76,59.79,59.73,59.78,27800.0,51.5972,51.6231,51.5713,51.6144,27800.0
2012-03-22 13:30:00,59.76,59.82,59.75,59.82,25600.0,51.5972,51.649,51.5885,51.649,25600.0
2012-03-22 13:35:00,59.82,59.9,59.82,59.9,13100.0,51.649,51.7181,51.649,51.7181,13100.0
2012-03-22 13:40:00,59.89,59.97,59.88,59.9,26400.0,51.7094,51.7785,51.7008,51.7181,26400.0
2012-03-22 13:45:00,59.89,59.91,59.84,59.89,19200.0,51.7094,51.7267,51.6662,51.7094,19200.0
2012-03-22 13:50:00,59.89,59.9,59.88,59.89,16500.0,51.7094,51.7181,51.7008,51.7094,16500.0
2012-03-22 13:55:00,59.89,59.91,59.86,59.87,8000.0,51.7094,51.7267,51.6835,51.6922,8000.0
2012-03-22 14:00:00,59.87,59.87,59.83,59.86,17000.0,51.6922,51.6922,51.6576,51.6835,17000.0
2012-03-22 14:05:00,59.86,59.87,59.82,59.84,47900.0,51.6835,51.6922,51.649,51.6662,47900.0
2012-03-22 14:10:00,59.84,59.84,59.82,59.82,3200.0,51.6662,51.6662,51.649,51.649,3200.0
2012-03-22 14:15:00,59.82,59.82,59.79,59.81,11900.0,51.649,51.649,51.6231,51.6403,11900.0
2012-03-22 14:20:00,59.81,59.82,59.81,59.82,11600.0,51.6403,51.649,51.6403,51.649,11600.0
2012-03-22 14:25:00,59.81,59.83,59.78,59.83,10000.0,51.6403,51.6576,51.6144,51.6576,10000.0
2012-03-22 14:30:00,59.84,59.85,59.83,59.84,5400.0,51.6662,51.6749,51.6576,51.6662,5400.0
2012-03-22 14:35:00,59.84,59.85,59.83,59.85,14300.0,51.6662,51.6749,51.6576,51.6749,14300.0
2012-03-22 14:40:00,59.84,59.89,59.84,59.88,15500.0,51.6662,51.7094,51.6662,51.7008,15500.0
2012-03-22 14:45:00,59.88,59.9,59.86,59.9,32500.0,51.7008,51.7181,51.6835,51.7181,32500.0
2012-03-22 14:50:00,59.91,59.96,59.89,59.95,14700.0,51.7267,51.7699,51.7094,51.7612,14700.0
2012-03-22 14:55:00,59.95,59.97,59.94,59.95,15700.0,51.7612,51.7785,51.7526,51.7612,15700.0
2012-03-22 15:00:00,59.95,59.95,59.88,59.88,17500.0,51.7612,51.7612,51.7008,51.7008,17500.0
2012-03-22 15:05:00,59.87,59.87,59.79,59.79,18700.0,51.6922,51.6922,51.6231,51.6231,18700.0
2012-03-22 15:10:00,59.78,59.81,59.77,59.8,32900.0,51.6144,51.6403,51.6058,51.6317,32900.0
2012-03-22 15:15:00,59.8,59.84,59.77,59.83,37900.0,51.6317,51.6662,51.6058,51.6576,37900.0
2012-03-22 15:20:00,59.83,59.92,59.81,59.9,30100.0,51.6576,51.7353,51.6403,51.7181,30100.0
2012-03-22 15:25:00,59.9,59.93,59.9,59.92,10400.0,51.7181,51.744,51.7181,51.7353,10400.0
2012-03-22 15:30:00,59.92,59.93,59.88,59.92,31300.0,51.7353,51.744,51.7008,51.7353,31300.0
2012-03-22 15:35:00,59.92,60.06,59.92,60.03,50400.0,51.7353,51.8562,51.7353,51.8303,50400.0
2012-03-22 15:40:00,60.04,60.12,60.03,60.06,61600.0,51.8389,51.908,51.8303,51.8562,61600.0
2012-03-22 15:45:00,60.06,60.17,60.04,60.12,60600.0,51.8562,51.9512,51.8389,51.908,60600.0
2012-03-22 15:50:00,60.12,60.13,60.06,60.06,51700.0,51.908,51.9166,51.8562,51.8562,51700.0
2012-03-22 15:55:00,60.06,60.12,60.02,60.02,101600.0,51.8562,51.908,51.8217,51.8217,101600.0
2012-03-23 09:30:00,60.1,60.12,59.93,59.98,14200.0,51.8907,51.908,51.744,51.7871,14200.0
2012-03-23 09:35:00,60.01,60.08,59.93,60.08,23600.0,51.813,51.8735,51.744,51.8735,23600.0
2012-03-23 09:40:00,60.08,60.08,59.86,59.86,18600.0,51.8735,51.8735,51.6835,51.6835,18600.0
2012-03-23 09:45:00,59.89,59.97,59.86,59.92,17400.0,51.7094,51.7785,51.6835,51.7353,17400.0
2012-03-23 09:50:00,59.94,60.0,59.89,59.95,18100.0,51.7526,51.8044,51.7094,51.7612,18100.0
2012-03-23 09:55:00,59.98,60.01,59.88,59.91,27000.0,51.7871,51.813,51.7008,51.7267,27000.0
2012-03-23 10:00:00,59.88,59.89,59.78,59.81,13800.0,51.7008,51.7094,51.6144,51.6403,13800.0
2012-03-23 10:05:00,59.81,59.83,59.68,59.71,17000.0,51.6403,51.6576,51.5281,51.554,17000.0
2012-03-23 10:10:00,59.72,59.77,59.63,59.73,10300.0,51.5626,51.6058,51.4849,51.5713,10300.0
2012-03-23 10:15:00,59.74,59.8,59.72,59.73,7300.0,51.5799,51.6317,51.5626,51.5713,7300.0
2012-03-23 10:20:00,59.71,59.73,59.67,59.73,5000.0,51.554,51.5713,51.5195,51.5713,5000.0
2012-03-23 10:25:00,59.73,59.77,59.68,59.68,6200.0,51.5713,51.6058,51.5281,51.5281,6200.0
2012-03-23 10:30:00,59.68,59.8,59.68,59.79,9400.0,51.5281,51.6317,51.5281,51.6231,9400.0
2012-03-23 10:35:00,59.79,59.92,59.79,59.88,11100.0,51.6231,51.7353,51.6231,51.7008,11100.0
2012-03-23 10:40:00,59.87,59.97,59.81,59.95,16400.0,51.6922,51.7785,51.6403,51.7612,16400.0
2012-03-23 10:45:00,59.93,59.99,59.92,59.98,5800.0,51.744,51.7958,51.7353,51.7871,5800.0
2012-03-23 10:50:00,59.98,60.04,59.97,60.02,9400.0,51.7871,51.8389,51.7785,51.8217,9400.0
2012-03-23 10:55:00,60.01,60.01,59.96,59.99,3400.0,51.813,51.813,51.7699,51.7958,3400.0
2012-03-23 11:00:00,59.98,60.02,59.98,59.98,5000.0,51.7871,51.8217,51.7871,51.7871,5000.0
2012-03-23 11:05:00,59.99,60.01,59.98,60.0,7500.0,51.7958,51.813,51.7871,51.8044,7500.0
2012-03-23 11:10:00,59.98,60.04,59.96,60.01,20400.0,51.7871,51.8389,51.7699,51.813,20400.0
2012-03-23 11:15:00,60.02,60.08,60.02,60.08,8000.0,51.8217,51.8735,51.8217,51.8735,8000.0
2012-03-23 11:20:00,60.07,60.07,60.04,60.06,5000.0,51.8648,51.8648,51.8389,51.8562,5000.0
2012-03-23 11:25:00,60.07,60.15,60.05,60.14,65600.0,51.8648,51.9339,51.8476,51.9253,65600.0
2012-03-23 11:30:00,60.16,60.18,60.14,60.15,6100.0,51.9425,51.9598,51.9253,51.9339,6100.0
2012-03-23 11:35:00,60.15,60.16,60.14,60.14,6700.0,51.9339,51.9425,51.9253,51.9253,6700.0
2012-03-23 11:40:00,60.13,60.15,60.1,60.15,9700.0,51.9166,51.9339,51.8907,51.9339,9700.0
2012-03-23 11:45:00,60.15,60.2,60.13,60.2,7700.0,51.9339,51.9771,51.9166,51.9771,7700.0
2012-03-23 11:50:00,60.2,60.23,60.18,60.23,4900.0,51.9771,52.003,51.9598,52.003,4900.0
2012-03-23 11:55:00,60.22,60.26,60.21,60.23,12500.0,51.9943,52.0289,51.9857,52.003,12500.0
2012-03-23 12:00:00,60.24,60.27,60.24,60.25,5800.0,52.0116,52.0375,52.0116,52.0202,5800.0
2012-03-23 12:05:00,60.25,60.26,60.23,60.25,4900.0,52.0202,52.0289,52.003,52.0202,4900.0
2012-03-23 12:10:00,60.24,60.24,60.22,60.22,3100.0,52.0116,52.0116,51.9943,51.9943,3100.0
2012-03-23 12:15:00,60.23,60.26,60.2,60.2,8400.0,52.003,52.0289,51.9771,51.9771,8400.0
2012-03-23 12:20:00,60.21,60.23,60.18,60.18,10700.0,51.9857,52.003,51.9598,51.9598,10700.0
2012-03-23 12:25:00,60.17,60.22,60.17,60.2,9400.0,51.9512,51.9943,51.9512,51.9771,9400.0
2012-03-23 12:30:00,60.2,60.25,60.2,60.24,6400.0,51.9771,52.0202,51.9771,52.0116,6400.0
2012-03-23 12:35:00,60.24,60.28,60.24,60.26,8200.0,52.0116,52.0461,52.0116,52.0289,8200.0
2012-03-23 12:40:00,60.26,60.3,60.26,60.3,4600.0,52.0289,52.0634,52.0289,52.0634,4600.0
2012-03-23 12:45:00,60.29,60.31,60.28,60.29,5400.0,52.0548,52.0721,52.0461,52.0548,5400.0
2012-03-23 12:50:00,60.3,60.37,60.29,60.37,11400.0,52.0634,52.1239,52.0548,52.1239,11400.0
2012-03-23 12:55:00,60.36,60.43,60.35,60.4,9200.0,52.1152,52.1757,52.1066,52.1498,9200.0
2012-03-23 13:00:00,60.4,60.4,60.35,60.36,4300.0,52.1498,52.1498,52.1066,52.1152,4300.0
2012-03-23 13:05:00,60.35,60.37,60.34,60.35,15100.0,52.1066,52.1239,52.098,52.1066,15100.0
2012-03-23 13:10:00,60.37,60.39,60.35,60.35,11400.0,52.1239,52.1411,52.1066,52.1066,11400.0
2012-03-23 13:15:00,60.35,60.38,60.34,60.37,6700.0,52.1066,52.1325,52.098,52.1239,6700.0
2012-03-23 13:20:00,60.37,60.39,60.36,60.38,4700.0,52.1239,52.1411,52.1152,52.1325,4700.0
2012-03-23 13:25:00,60.37,60.4,60.35,60.35,8800.0,52.1239,52.1498,52.1066,52.1066,8800.0
2012-03-23 13:30:00,60.36,60.45,60.36,60.38,11800.0,52.1152,52.1929,52.1152,52.1325,11800.0
2012-03-23 13:35:00,60.38,60.44,60.37,60.4,11300.0,52.1325,52.1843,52.1239,52.1498,11300.0
2012-03-23 13:40:00,60.38,60.4,60.32,60.33,10100.0,52.1325,52.1498,52.0807,52.0893,10100.0
2012-03-23 13:45:00,60.32,60.32,60.28,60.28,9600.0,52.0807,52.0807,52.0461,52.0461,9600.0
2012-03-23 13:50:00,60.29,60.32,60.25,60.27,27700.0,52.0548,52.0807,52.0202,52.0375,27700.0
2012-03-23 13:55:00,60.27,60.3,60.22,60.22,17200.0,52.0375,52.0634,51.9943,51.9943,17200.0
2012-03-23 14:00:00,60.22,60.24,60.21,60.21,8300.0,51.9943,52.0116,51.9857,51.9857,8300.0
2012-03-23 14:05:00,60.21,60.23,60.2,60.21,8400.0,51.9857,52.003,51.9771,51.9857,8400.0
2012-03-23 14:10:00,60.21,60.26,60.21,60.24,19800.0,51.9857,52.0289,51.9857,52.0116,19800.0
2012-03-23 14:15:00,60.25,60.27,60.23,60.24,12000.0,52.0202,52.0375,52.003,52.0116,12000.0
2012-03-23 14:20:00,60.24,60.27,60.24,60.26,6500.0,52.0116,52.0375,52.0116,52.0289,6500.0
2012-03-23 14:25:00,60.26,60.3,60.26,60.3,9800.0,52.0289,52.0634,52.0289,52.0634,9800.0
2012-03-23 14:30:00,60.3,60.32,60.29,60.29,12900.0,52.0634,52.0807,52.0548,52.0548,12900.0
2012-03-23 14:35:00,60.29,60.3,60.26,60.29,8300.0,52.0548,52.0634,52.0289,52.0548,8300.0
2012-03-23 14:40:00,60.28,60.33,60.27,60.28,15800.0,52.0461,52.0893,52.0375,52.0461,15800.0
2012-03-23 14:45:00,60.28,60.35,60.28,60.35,7800.0,52.0461,52.1066,52.0461,52.1066,7800.0
2012-03-23 14:50:00,60.35,60.41,60.34,60.39,11700.0,52.1066,52.1584,52.098,52.1411,11700.0
2012-03-23 14:55:00,60.38,60.39,60.29,60.29,11900.0,52.1325,52.1411,52.0548,52.0548,11900.0
2012-03-23 15:00:00,60.3,60.33,60.29,60.32,14800.0,52.0634,52.0893,52.0548,52.0807,14800.0
2012-03-23 15:05:00,60.32,60.36,60.32,60.36,6900.0,52.0807,52.1152,52.0807,52.1152,6900.0
2012-03-23 15:10:00,60.36,60.36,60.24,60.33,15000.0,52.1152,52.1152,52.0116,52.0893,15000.0
2012-03-23 15:15:00,60.32,60.33,60.27,60.3,16500.0,52.0807,52.0893,52.0375,52.0634,16500.0
2012-03-23 15:20:00,60.3,60.31,60.3,60.3,19500.0,52.0634,52.0721,52.0634,52.0634,19500.0
2012-03-23 15:25:00,60.3,60.32,60.3,60.32,17000.0,52.0634,52.0807,52.0634,52.0807,17000.0
2012-03-23 15:30:00,60.33,60.37,60.3,60.33,84400.0,52.0893,52.1239,52.0634,52.0893,84400.0
2012-03-23 15:35:00,60.33,60.36,60.32,60.34,20200.0,52.0893,52.1152,52.0807,52.098,20200.0
2012-03-23 15:40:00,60.34,60.34,60.31,60.31,36700.0,52.098,52.098,52.0721,52.0721,36700.0
2012-03-23 15:45:00,60.31,60.32,60.24,60.24,55500.0,52.0721,52.0807,52.0116,52.0116,55500.0
2012-03-23 15:50:00,60.25,60.3,60.24,60.28,53700.0,52.0202,52.0634,52.0116,52.0461,53700.0
2012-03-23 15:55:00,60.28,60.32,60.27,60.27,63900.0,52.0461,52.0807,52.0375,52.0375,63900.0
2012-03-26 09:30:00,60.53,60.8,60.5,60.79,23800.0,52.262,52.4951,52.2361,52.4865,23800.0
2012-03-26 09:35:00,60.78,60.95,60.78,60.95,14900.0,52.4779,52.6246,52.4779,52.6246,14900.0
2012-03-26 09:40:00,60.92,60.98,60.89,60.91,14100.0,52.5987,52.6505,52.5728,52.5901,14100.0
2012-03-26 09:45:00,60.93,60.98,60.92,60.94,22700.0,52.6074,52.6505,52.5987,52.616,22700.0
2012-03-26 09:50:00,60.93,60.98,60.91,60.95,27600.0,52.6074,52.6505,52.5901,52.6246,27600.0
2012-03-26 09:55:00,60.95,60.98,60.91,60.91,12000.0,52.6246,52.6505,52.5901,52.5901,12000.0
2012-03-26 10:00:00,60.92,60.98,60.92,60.97,13800.0,52.5987,52.6505,52.5987,52.6419,13800.0
2012-03-26 10:05:00,60.97,61.0,60.96,60.99,19400.0,52.6419,52.6678,52.6333,52.6592,19400.0
2012-03-26 10:10:00,60.98,61.0,60.98,60.99,13300.0,52.6505,52.6678,52.6505,52.6592,13300.0
2012-03-26 10:15:00,60.99,61.05,60.96,61.04,31000.0,52.6592,52.711,52.6333,52.7023,31000.0
2012-03-26 10:20:00,61.04,61.06,60.97,61.01,11000.0,52.7023,52.7196,52.6419,52.6764,11000.0
2012-03-26 10:25:00,61.02,61.03,60.97,61.0,9800.0,52.6851,52.6937,52.6419,52.6678,9800.0
2012-03-26 10:30:00,60.99,61.01,60.96,61.01,11700.0,52.6592,52.6764,52.6333,52.6764,11700.0
2012-03-26 10:35:00,61.02,61.03,60.96,60.97,13900.0,52.6851,52.6937,52.6333,52.6419,13900.0
2012-03-26 10:40:00,60.97,61.01,60.97,60.97,8000.0,52.6419,52.6764,52.6419,52.6419,8000.0
2012-03-26 10:45:00,60.96,61.0,60.95,61.0,25200.0,52.6333,52.6678,52.6246,52.6678,25200.0
2012-03-26 10:50:00,60.99,61.0,60.97,60.97,15800.0,52.6592,52.6678,52.6419,52.6419,15800.0
2012-03-26 10:55:00,60.96,60.97,60.94,60.95,15700.0,52.6333,52.6419,52.616,52.6246,15700.0
2012-03-26 11:00:00,60.95,60.95,60.9,60.92,17800.0,52.6246,52.6246,52.5815,52.5987,17800.0
2012-03-26 11:05:00,60.92,60.93,60.86,60.86,11400.0,52.5987,52.6074,52.5469,52.5469,11400.0
2012-03-26 11:10:00,60.85,60.92,60.82,60.92,25800.0,52.5383,52.5987,52.5124,52.5987,25800.0
2012-03-26 11:15:00,60.91,60.92,60.87,60.91,15800.0,52.5901,52.5987,52.5556,52.5901,15800.0
2012-03-26 11:20:00,60.91,60.92,60.86,60.88,9400.0,52.5901,52.5987,52.5469,52.5642,9400.0
2012-03-26 11:25:00,60.87,60.93,60.85,60.91,88200.0,52.5556,52.6074,52.5383,52.5901,88200.0
2012-03-26 11:30:00,60.91,60.92,60.9,60.92,8600.0,52.5901,52.5987,52.5815,52.5987,8600.0
2012-03-26 11:35:00,60.92,60.97,60.92,60.97,7200.0,52.5987,52.6419,52.5987,52.6419,7200.0
2012-03-26 11:40:00,60.97,60.99,60.94,60.94,9800.0,52.6419,52.6592,52.616,52.616,9800.0
2012-03-26 11:45:00,60.93,60.97,60.92,60.97,8500.0,52.6074,52.6419,52.5987,52.6419,8500.0
2012-03-26 11:50:00,60.97,60.97,60.91,60.91,31000.0,52.6419,52.6419,52.5901,52.5901,31000.0
2012-03-26 11:55:00,60.9,60.92,60.89,60.9,8900.0,52.5815,52.5987,52.5728,52.5815,8900.0
2012-03-26 12:00:00,60.91,60.91,60.9,60.9,12400.0,52.5901,52.5901,52.5815,52.5815,12400.0
2012-03-26 12:05:00,60.9,60.91,60.87,60.88,5600.0,52.5815,52.5901,52.5556,52.5642,5600.0
2012-03-26 12:10:00,60.89,60.97,60.89,60.97,19200.0,52.5728,52.6419,52.5728,52.6419,19200.0
2012-03-26 12:15:00,60.97,61.0,60.97,60.99,8800.0,52.6419,52.6678,52.6419,52.6592,8800.0
2012-03-26 12:20:00,60.98,60.99,60.98,60.98,4900.0,52.6505,52.6592,52.6505,52.6505,4900.0
2012-03-26 12:25:00,60.97,61.01,60.97,61.0,4900.0,52.6419,52.6764,52.6419,52.6678,4900.0
2012-03-26 12:30:00,61.01,61.01,60.96,60.96,4000.0,52.6764,52.6764,52.6333,52.6333,4000.0
2012-03-26 12:35:00,60.96,60.99,60.95,60.98,3900.0,52.6333,52.6592,52.6246,52.6505,3900.0
2012-03-26 12:40:00,60.97,60.97,60.92,60.92,5600.0,52.6419,52.6419,52.5987,52.5987,5600.0
2012-03-26 12:45:00,60.93,60.95,60.91,60.95,12800.0,52.6074,52.6246,52.5901,52.6246,12800.0
2012-03-26 12:50:00,60.96,60.98,60.91,60.92,8900.0,52.6333,52.6505,52.5901,52.5987,8900.0
2012-03-26 12:55:00,60.92,60.92,60.85,60.87,19800.0,52.5987,52.5987,52.5383,52.5556,19800.0
2012-03-26 13:00:00,60.87,60.93,60.86,60.93,9300.0,52.5556,52.6074,52.5469,52.6074,9300.0
2012-03-26 13:05:00,60.93,60.96,60.93,60.96,5900.0,52.6074,52.6333,52.6074,52.6333,5900.0
2012-03-26 13:10:00,60.96,61.01,60.96,61.0,12900.0,52.6333,52.6764,52.6333,52.6678,12900.0
2012-03-26 13:15:00,60.99,61.01,60.95,60.98,16400.0,52.6592,52.6764,52.6246,52.6505,16400.0
2012-03-26 13:20:00,60.96,60.98,60.94,60.95,7500.0,52.6333,52.6505,52.616,52.6246,7500.0
2012-03-26 13:25:00,60.95,61.02,60.95,60.98,9300.0,52.6246,52.6851,52.6246,52.6505,9300.0
2012-03-26 13:30:00,60.97,61.05,60.96,61.05,30400.0,52.6419,52.711,52.6333,52.711,30400.0
2012-03-26 13:35:00,61.05,61.13,61.05,61.11,11800.0,52.711,52.78,52.711,52.7628,11800.0
2012-03-26 13:40:00,61.11,61.16,61.11,61.14,18700.0,52.7628,52.8059,52.7628,52.7887,18700.0
2012-03-26 13:45:00,61.13,61.16,61.13,61.15,9600.0,52.78,52.8059,52.78,52.7973,9600.0
2012-03-26 13:50:00,61.14,61.19,61.14,61.19,4900.0,52.7887,52.8318,52.7887,52.8318,4900.0
2012-03-26 13:55:00,61.18,61.26,61.18,61.23,17700.0,52.8232,52.8923,52.8232,52.8664,17700.0
2012-03-26 14:00:00,61.23,61.24,61.19,61.22,6900.0,52.8664,52.875,52.8318,52.8578,6900.0
2012-03-26 14:05:00,61.21,61.26,61.21,61.26,14800.0,52.8491,52.8923,52.8491,52.8923,14800.0
2012-03-26 14:10:00,61.27,61.28,61.21,61.22,8000.0,52.9009,52.9096,52.8491,52.8578,8000.0
2012-03-26 14:15:00,61.22,61.23,61.21,61.22,3800.0,52.8578,52.8664,52.8491,52.8578,3800.0
2012-03-26 14:20:00,61.22,61.24,61.21,61.23,8300.0,52.8578,52.875,52.8491,52.8664,8300.0
2012-03-26 14:25:00,61.24,61.32,61.22,61.31,33000.0,52.875,52.9441,52.8578,52.9355,33000.0
2012-03-26 14:30:00,61.31,61.39,61.31,61.38,42800.0,52.9355,53.0045,52.9355,52.9959,42800.0
2012-03-26 14:35:00,61.38,61.39,61.36,61.37,8100.0,52.9959,53.0045,52.9786,52.9873,8100.0
2012-03-26 14:40:00,61.37,61.39,61.37,61.37,12400.0,52.9873,53.0045,52.9873,52.9873,12400.0
2012-03-26 14:45:00,61.37,61.4,61.37,61.4,80500.0,52.9873,53.0132,52.9873,53.0132,80500.0
2012-03-26 14:50:00,61.4,61.42,61.4,61.42,11700.0,53.0132,53.0304,53.0132,53.0304,11700.0
2012-03-26 14:55:00,61.42,61.48,61.41,61.46,17600.0,53.0304,53.0822,53.0218,53.065,17600.0
2012-03-26 15:00:00,61.46,61.55,61.44,61.53,37400.0,53.065,53.1427,53.0477,53.1254,37400.0
2012-03-26 15:05:00,61.51,61.55,61.5,61.5,18300.0,53.1081,53.1427,53.0995,53.0995,18300.0
2012-03-26 15:10:00,61.5,61.6,61.49,61.55,29600.0,53.0995,53.1858,53.0909,53.1427,29600.0
2012-03-26 15:15:00,61.55,61.68,61.54,61.65,49500.0,53.1427,53.2549,53.134,53.229,49500.0
2012-03-26 15:20:00,61.65,61.65,61.56,61.56,17900.0,53.229,53.229,53.1513,53.1513,17900.0
2012-03-26 15:25:00,61.56,61.63,61.55,61.62,19400.0,53.1513,53.2117,53.1427,53.2031,19400.0
2012-03-26 15:30:00,61.62,61.62,61.51,61.51,21100.0,53.2031,53.2031,53.1081,53.1081,21100.0
2012-03-26 15:35:00,61.51,61.58,61.51,61.57,40500.0,53.1081,53.1686,53.1081,53.1599,40500.0
2012-03-26 15:40:00,61.56,61.6,61.54,61.55,41800.0,53.1513,53.1858,53.134,53.1427,41800.0
2012-03-26 15:45:00,61.55,61.65,61.53,61.64,43700.0,53.1427,53.229,53.1254,53.2204,43700.0
2012-03-26 15:50:00,61.65,61.69,61.62,61.65,66500.0,53.229,53.2636,53.2031,53.229,66500.0
2012-03-26 15:55:00,61.65,61.72,61.64,61.69,113900.0,53.229,53.2895,53.2204,53.2636,113900.0
2012-03-27 09:30:00,61.61,61.71,61.43,61.48,100400.0,53.1945,53.2808,53.0391,53.0822,100400.0
2012-03-27 09:35:00,61.48,61.66,61.38,61.61,54800.0,53.0822,53.2376,52.9959,53.1945,54800.0
2012-03-27 09:40:00,61.59,61.67,61.59,61.65,6600.0,53.1772,53.2463,53.1772,53.229,6600.0
2012-03-27 09:45:00,61.65,61.72,61.62,61.65,17200.0,53.229,53.2895,53.2031,53.229,17200.0
2012-03-27 09:50:00,61.65,61.7,61.59,61.62,13600.0,53.229,53.2722,53.1772,53.2031,13600.0
2012-03-27 09:55:00,61.64,61.74,61.63,61.68,16000.0,53.2204,53.3067,53.2117,53.2549,16000.0
2012-03-27 10:00:00,61.68,61.68,61.54,61.6,11600.0,53.2549,53.2549,53.134,53.1858,11600.0
2012-03-27 10:05:00,61.59,61.62,61.54,61.58,11000.0,53.1772,53.2031,53.134,53.1686,11000.0
2012-03-27 10:10:00,61.58,61.6,61.5,61.52,11200.0,53.1686,53.1858,53.0995,53.1168,11200.0
2012-03-27 10:15:00,61.53,61.56,61.48,61.5,12400.0,53.1254,53.1513,53.0822,53.0995,12400.0
2012-03-27 10:20:00,61.49,61.49,61.37,61.39,11600.0,53.0909,53.0909,52.9873,53.0045,11600.0
2012-03-27 10:25:00,61.38,61.38,61.32,61.32,9300.0,52.9959,52.9959,52.9441,52.9441,9300.0
2012-03-27 10:30:00,61.33,61.36,61.27,61.34,25600.0,52.9527,52.9786,52.9009,52.9614,25600.0
2012-03-27 10:35:00,61.33,61.38,61.31,61.38,9900.0,52.9527,52.9959,52.9355,52.9959,9900.0
2012-03-27 10:40:00,61.37,61.4,61.34,61.37,6600.0,52.9873,53.0132,52.9614,52.9873,6600.0
2012-03-27 10:45:00,61.39,61.41,61.35,61.36,5700.0,53.0045,53.0218,52.97,52.9786,5700.0
2012-03-27 10:50:00,61.36,61.37,61.28,61.34,6700.0,52.9786,52.9873,52.9096,52.9614,6700.0
2012-03-27 10:55:00,61.36,61.41,61.35,61.39,7700.0,52.9786,53.0218,52.97,53.0045,7700.0
2012-03-27 11:00:00,61.39,61.42,61.34,61.34,9000.0,53.0045,53.0304,52.9614,52.9614,9000.0
2012-03-27 11:05:00,61.33,61.34,61.23,61.34,14800.0,52.9527,52.9614,52.8664,52.9614,14800.0
2012-03-27 11:10:00,61.33,61.4,61.3,61.4,7000.0,52.9527,53.0132,52.9268,53.0132,7000.0
2012-03-27 11:15:00,61.4,61.4,61.31,61.33,9500.0,53.0132,53.0132,52.9355,52.9527,9500.0
2012-03-27 11:20:00,61.33,61.35,61.27,61.29,15100.0,52.9527,52.97,52.9009,52.9182,15100.0
2012-03-27 11:25:00,61.29,61.32,61.29,61.3,9200.0,52.9182,52.9441,52.9182,52.9268,9200.0
2012-03-27 11:30:00,61.3,61.32,61.29,61.32,11700.0,52.9268,52.9441,52.9182,52.9441,11700.0
2012-03-27 11:35:00,61.32,61.35,61.32,61.33,6300.0,52.9441,52.97,52.9441,52.9527,6300.0
2012-03-27 11:40:00,61.33,61.34,61.28,61.3,9500.0,52.9527,52.9614,52.9096,52.9268,9500.0
2012-03-27 11:45:00,61.3,61.3,61.28,61.3,7900.0,52.9268,52.9268,52.9096,52.9268,7900.0
2012-03-27 11:50:00,61.3,61.36,61.3,61.36,7800.0,52.9268,52.9786,52.9268,52.9786,7800.0
2012-03-27 11:55:00,61.35,61.36,61.35,61.36,2000.0,52.97,52.9786,52.97,52.9786,2000.0
2012-03-27 12:00:00,61.36,61.4,61.36,61.39,9800.0,52.9786,53.0132,52.9786,53.0045,9800.0
2012-03-27 12:05:00,61.38,61.43,61.38,61.39,6300.0,52.9959,53.0391,52.9959,53.0045,6300.0
2012-03-27 12:10:00,61.39,61.43,61.39,61.42,5500.0,53.0045,53.0391,53.0045,53.0304,5500.0
2012-03-27 12:15:00,61.41,61.45,61.38,61.38,9500.0,53.0218,53.0563,52.9959,52.9959,9500.0
2012-03-27 12:20:00,61.38,61.4,61.38,61.4,3500.0,52.9959,53.0132,52.9959,53.0132,3500.0
2012-03-27 12:25:00,61.41,61.43,61.36,61.38,9100.0,53.0218,53.0391,52.9786,52.9959,9100.0
2012-03-27 12:30:00,61.36,61.38,61.36,61.38,2900.0,52.9786,52.9959,52.9786,52.9959,2900.0
2012-03-27 12:35:00,61.38,61.42,61.37,61.39,6700.0,52.9959,53.0304,52.9873,53.0045,6700.0
2012-03-27 12:40:00,61.39,61.45,61.38,61.41,9100.0,53.0045,53.0563,52.9959,53.0218,9100.0
2012-03-27 12:45:00,61.41,61.47,61.4,61.46,9400.0,53.0218,53.0736,53.0132,53.065,9400.0
2012-03-27 12:50:00,61.45,61.51,61.43,61.51,12100.0,53.0563,53.1081,53.0391,53.1081,12100.0
2012-03-27 12:55:00,61.5,61.53,61.47,61.49,17100.0,53.0995,53.1254,53.0736,53.0909,17100.0
2012-03-27 13:00:00,61.5,61.56,61.5,61.55,6300.0,53.0995,53.1513,53.0995,53.1427,6300.0
2012-03-27 13:05:00,61.55,61.58,61.54,61.58,8000.0,53.1427,53.1686,53.134,53.1686,8000.0
2012-03-27 13:10:00,61.59,61.59,61.53,61.55,6700.0,53.1772,53.1772,53.1254,53.1427,6700.0
2012-03-27 13:15:00,61.56,61.56,61.52,61.53,11400.0,53.1513,53.1513,53.1168,53.1254,11400.0
2012-03-27 13:20:00,61.54,61.58,61.53,61.55,14300.0,53.134,53.1686,53.1254,53.1427,14300.0
2012-03-27 13:25:00,61.55,61.6,61.54,61.58,11000.0,53.1427,53.1858,53.134,53.1686,11000.0
2012-03-27 13:30:00,61.57,61.6,61.55,61.58,9800.0,53.1599,53.1858,53.1427,53.1686,9800.0
2012-03-27 13:35:00,61.59,61.6,61.53,61.57,11100.0,53.1772,53.1858,53.1254,53.1599,11100.0
2012-03-27 13:40:00,61.55,61.61,61.55,61.61,13400.0,53.1427,53.1945,53.1427,53.1945,13400.0
2012-03-27 13:45:00,61.61,61.66,61.6,61.63,14600.0,53.1945,53.2376,53.1858,53.2117,14600.0
2012-03-27 13:50:00,61.63,61.65,61.62,61.62,11300.0,53.2117,53.229,53.2031,53.2031,11300.0
2012-03-27 13:55:00,61.63,61.66,61.63,61.66,6800.0,53.2117,53.2376,53.2117,53.2376,6800.0
2012-03-27 14:00:00,61.67,61.68,61.65,61.68,16900.0,53.2463,53.2549,53.229,53.2549,16900.0
2012-03-27 14:05:00,61.69,61.7,61.64,61.7,20100.0,53.2636,53.2722,53.2204,53.2722,20100.0
2012-03-27 14:10:00,61.7,61.75,61.7,61.74,11100.0,53.2722,53.3154,53.2722,53.3067,11100.0
2012-03-27 14:15:00,61.74,61.77,61.68,61.71,58100.0,53.3067,53.3326,53.2549,53.2808,58100.0
2012-03-27 14:20:00,61.71,61.71,61.67,61.68,15600.0,53.2808,53.2808,53.2463,53.2549,15600.0
2012-03-27 14:25:00,61.68,61.69,61.63,61.63,7400.0,53.2549,53.2636,53.2117,53.2117,7400.0
2012-03-27 14:30:00,61.64,61.65,61.62,61.62,13000.0,53.2204,53.229,53.2031,53.2031,13000.0
2012-03-27 14:35:00,61.62,61.67,61.61,61.64,13900.0,53.2031,53.2463,53.1945,53.2204,13900.0
2012-03-27 14:40:00,61.64,61.69,61.64,61.67,8700.0,53.2204,53.2636,53.2204,53.2463,8700.0
2012-03-27 14:45:00,61.68,61.69,61.66,61.66,8200.0,53.2549,53.2636,53.2376,53.2376,8200.0
2012-03-27 14:50:00,61.66,61.68,61.64,61.64,11000.0,53.2376,53.2549,53.2204,53.2204,11000.0
2012-03-27 14:55:00,61.64,61.72,61.63,61.69,24200.0,53.2204,53.2895,53.2117,53.2636,24200.0
2012-03-27 15:00:00,61.69,61.72,61.68,61.71,30200.0,53.2636,53.2895,53.2549,53.2808,30200.0
2012-03-27 15:05:00,61.71,61.77,61.7,61.73,46300.0,53.2808,53.3326,53.2722,53.2981,46300.0
2012-03-27 15:10:00,61.74,61.75,61.72,61.73,20600.0,53.3067,53.3154,53.2895,53.2981,20600.0
2012-03-27 15:15:00,61.72,61.72,61.64,61.67,17200.0,53.2895,53.2895,53.2204,53.2463,17200.0
2012-03-27 15:20:00,61.67,61.68,61.61,61.68,31000.0,53.2463,53.2549,53.1945,53.2549,31000.0
2012-03-27 15:25:00,61.68,61.7,61.63,61.64,14400.0,53.2549,53.2722,53.2117,53.2204,14400.0
2012-03-27 15:30:00,61.64,61.67,61.59,61.61,30000.0,53.2204,53.2463,53.1772,53.1945,30000.0
2012-03-27 15:35:00,61.6,61.66,61.57,61.59,120100.0,53.1858,53.2376,53.1599,53.1772,120100.0
2012-03-27 15:40:00,61.59,61.59,61.53,61.56,20800.0,53.1772,53.1772,53.1254,53.1513,20800.0
2012-03-27 15:45:00,61.56,61.56,61.45,61.48,55000.0,53.1513,53.1513,53.0563,53.0822,55000.0
2012-03-27 15:50:00,61.48,61.49,61.43,61.43,84500.0,53.0822,53.0909,53.0391,53.0391,84500.0
2012-03-27 15:55:00,61.43,61.45,61.39,61.45,129800.0,53.0391,53.0563,53.0045,53.0563,129800.0
2012-03-28 09:30:00,61.5,61.53,61.33,61.36,40600.0,53.0995,53.1254,52.9527,52.9786,40600.0
2012-03-28 09:35:00,61.39,61.5,61.35,61.35,38300.0,53.0045,53.0995,52.97,52.97,38300.0
2012-03-28 09:40:00,61.39,61.41,61.03,61.09,16100.0,53.0045,53.0218,52.6937,52.7455,16100.0
2012-03-28 09:45:00,61.09,61.23,61.09,61.11,38100.0,52.7455,52.8664,52.7455,52.7628,38100.0
2012-03-28 09:50:00,61.12,61.28,61.11,61.26,20600.0,52.7714,52.9096,52.7628,52.8923,20600.0
2012-03-28 09:55:00,61.25,61.42,61.24,61.34,15000.0,52.8837,53.0304,52.875,52.9614,15000.0
2012-03-28 10:00:00,61.33,61.52,61.33,61.5,14100.0,52.9527,53.1168,52.9527,53.0995,14100.0
2012-03-28 10:05:00,61.49,61.54,61.44,61.44,11300.0,53.0909,53.134,53.0477,53.0477,11300.0
2012-03-28 10:10:00,61.43,61.54,61.38,61.52,12500.0,53.0391,53.134,52.9959,53.1168,12500.0
2012-03-28 10:15:00,61.51,61.51,61.38,61.46,12100.0,53.1081,53.1081,52.9959,53.065,12100.0
2012-03-28 10:20:00,61.45,61.5,61.43,61.47,6400.0,53.0563,53.0995,53.0391,53.0736,6400.0
2012-03-28 10:25:00,61.46,61.46,61.33,61.38,10600.0,53.065,53.065,52.9527,52.9959,10600.0
2012-03-28 10:30:00,61.39,61.43,61.27,61.31,15000.0,53.0045,53.0391,52.9009,52.9355,15000.0
2012-03-28 10:35:00,61.31,61.4,61.29,61.4,14700.0,52.9355,53.0132,52.9182,53.0132,14700.0
2012-03-28 10:40:00,61.4,61.44,61.33,61.36,13800.0,53.0132,53.0477,52.9527,52.9786,13800.0
2012-03-28 10:45:00,61.35,61.37,61.28,61.3,18100.0,52.97,52.9873,52.9096,52.9268,18100.0
2012-03-28 10:50:00,61.31,61.33,61.23,61.31,11500.0,52.9355,52.9527,52.8664,52.9355,11500.0
2012-03-28 10:55:00,61.31,61.36,61.26,61.36,11700.0,52.9355,52.9786,52.8923,52.9786,11700.0
2012-03-28 11:00:00,61.35,61.37,61.23,61.25,8100.0,52.97,52.9873,52.8664,52.8837,8100.0
2012-03-28 11:05:00,61.26,61.3,61.25,61.27,6500.0,52.8923,52.9268,52.8837,52.9009,6500.0
2012-03-28 11:10:00,61.27,61.32,61.25,61.27,10700.0,52.9009,52.9441,52.8837,52.9009,10700.0
2012-03-28 11:15:00,61.27,61.33,61.25,61.32,9000.0,52.9009,52.9527,52.8837,52.9441,9000.0
2012-03-28 11:20:00,61.33,61.33,61.23,61.23,9000.0,52.9527,52.9527,52.8664,52.8664,9000.0
2012-03-28 11:25:00,61.23,61.33,61.22,61.27,20700.0,52.8664,52.9527,52.8578,52.9009,20700.0
2012-03-28 11:30:00,61.27,61.3,61.24,61.3,28400.0,52.9009,52.9268,52.875,52.9268,28400.0
2012-03-28 11:35:00,61.29,61.3,61.2,61.24,12300.0,52.9182,52.9268,52.8405,52.875,12300.0
2012-03-28 11:40:00,61.23,61.27,61.14,61.17,12200.0,52.8664,52.9009,52.7887,52.8146,12200.0
2012-03-28 11:45:00,61.15,61.16,61.06,61.07,13900.0,52.7973,52.8059,52.7196,52.7282,13900.0
2012-03-28 11:50:00,61.07,61.08,60.97,61.0,18400.0,52.7282,52.7369,52.6419,52.6678,18400.0
2012-03-28 11:55:00,61.0,61.0,60.91,60.99,17800.0,52.6678,52.6678,52.5901,52.6592,17800.0
2012-03-28 12:00:00,60.98,61.03,60.98,61.02,6100.0,52.6505,52.6937,52.6505,52.6851,6100.0
2012-03-28 12:05:00,61.02,61.11,61.02,61.08,6900.0,52.6851,52.7628,52.6851,52.7369,6900.0
2012-03-28 12:10:00,61.07,61.07,60.99,61.03,6200.0,52.7282,52.7282,52.6592,52.6937,6200.0
2012-03-28 12:15:00,61.03,61.16,61.03,61.13,12000.0,52.6937,52.8059,52.6937,52.78,12000.0
2012-03-28 12:20:00,61.12,61.16,61.11,61.11,6000.0,52.7714,52.8059,52.7628,52.7628,6000.0
2012-03-28 12:25:00,61.11,61.18,61.1,61.15,8400.0,52.7628,52.8232,52.7541,52.7973,8400.0
2012-03-28 12:30:00,61.15,61.17,61.1,61.11,11100.0,52.7973,52.8146,52.7541,52.7628,11100.0
2012-03-28 12:35:00,61.11,61.18,61.1,61.16,28600.0,52.7628,52.8232,52.7541,52.8059,28600.0
2012-03-28 12:40:00,61.17,61.2,61.09,61.09,5800.0,52.8146,52.8405,52.7455,52.7455,5800.0
2012-03-28 12:45:00,61.1,61.18,61.1,61.17,6800.0,52.7541,52.8232,52.7541,52.8146,6800.0
2012-03-28 12:50:00,61.16,61.18,61.14,61.14,8800.0,52.8059,52.8232,52.7887,52.7887,8800.0
2012-03-28 12:55:00,61.15,61.19,61.14,61.17,8900.0,52.7973,52.8318,52.7887,52.8146,8900.0
2012-03-28 13:00:00,61.17,61.22,61.17,61.22,11000.0,52.8146,52.8578,52.8146,52.8578,11000.0
2012-03-28 13:05:00,61.21,61.23,61.2,61.23,18800.0,52.8491,52.8664,52.8405,52.8664,18800.0
2012-03-28 13:10:00,61.23,61.24,61.18,61.2,19100.0,52.8664,52.875,52.8232,52.8405,19100.0
2012-03-28 13:15:00,61.2,61.25,61.2,61.25,14300.0,52.8405,52.8837,52.8405,52.8837,14300.0
2012-03-28 13:20:00,61.25,61.26,61.2,61.23,14100.0,52.8837,52.8923,52.8405,52.8664,14100.0
2012-03-28 13:25:00,61.22,61.27,61.19,61.25,20900.0,52.8578,52.9009,52.8318,52.8837,20900.0
2012-03-28 13:30:00,61.24,61.27,61.19,61.21,9700.0,52.875,52.9009,52.8318,52.8491,9700.0
2012-03-28 13:35:00,61.2,61.29,61.19,61.29,20100.0,52.8405,52.9182,52.8318,52.9182,20100.0
2012-03-28 13:40:00,61.28,61.34,61.26,61.32,13700.0,52.9096,52.9614,52.8923,52.9441,13700.0
2012-03-28 13:45:00,61.32,61.33,61.24,61.24,84200.0,52.9441,52.9527,52.875,52.875,84200.0
2012-03-28 13:50:00,61.24,61.26,61.21,61.26,9800.0,52.875,52.8923,52.8491,52.8923,9800.0
2012-03-28 13:55:00,61.25,61.25,61.19,61.19,17800.0,52.8837,52.8837,52.8318,52.8318,17800.0
2012-03-28 14:00:00,61.18,61.19,61.12,61.12,8400.0,52.8232,52.8318,52.7714,52.7714,8400.0
2012-03-28 14:05:00,61.12,61.12,60.99,61.01,26900.0,52.7714,52.7714,52.6592,52.6764,26900.0
2012-03-28 14:10:00,61.02,61.06,61.0,61.06,13000.0,52.6851,52.7196,52.6678,52.7196,13000.0
2012-03-28 14:15:00,61.08,61.1,61.06,61.06,5600.0,52.7369,52.7541,52.7196,52.7196,5600.0
2012-03-28 14:20:00,61.05,61.08,61.05,61.07,4400.0,52.711,52.7369,52.711,52.7282,4400.0
2012-03-28 14:25:00,61.08,61.09,61.04,61.08,22200.0,52.7369,52.7455,52.7023,52.7369,22200.0
2012-03-28 14:30:00,61.08,61.1,61.07,61.1,6500.0,52.7369,52.7541,52.7282,52.7541,6500.0
2012-03-28 14:35:00,61.11,61.18,61.1,61.17,11100.0,52.7628,52.8232,52.7541,52.8146,11100.0
2012-03-28 14:40:00,61.16,61.19,61.14,61.19,5800.0,52.8059,52.8318,52.7887,52.8318,5800.0
2012-03-28 14:45:00,61.21,61.23,61.18,61.18,7300.0,52.8491,52.8664,52.8232,52.8232,7300.0
2012-03-28 14:50:00,61.18,61.19,61.15,61.18,7600.0,52.8232,52.8318,52.7973,52.8232,7600.0
2012-03-28 14:55:00,61.18,61.25,61.16,61.25,13600.0,52.8232,52.8837,52.8059,52.8837,13600.0
2012-03-28 15:00:00,61.25,61.3,61.24,61.24,10400.0,52.8837,52.9268,52.875,52.875,10400.0
2012-03-28 15:05:00,61.24,61.25,61.22,61.22,10200.0,52.875,52.8837,52.8578,52.8578,10200.0
2012-03-28 15:10:00,61.22,61.23,61.2,61.21,5400.0,52.8578,52.8664,52.8405,52.8491,5400.0
2012-03-28 15:15:00,61.2,61.25,61.19,61.23,8500.0,52.8405,52.8837,52.8318,52.8664,8500.0
2012-03-28 15:20:00,61.22,61.3,61.2,61.3,26500.0,52.8578,52.9268,52.8405,52.9268,26500.0
2012-03-28 15:25:00,61.29,61.3,61.26,61.3,19100.0,52.9182,52.9268,52.8923,52.9268,19100.0
2012-03-28 15:30:00,61.29,61.34,61.28,61.32,26600.0,52.9182,52.9614,52.9096,52.9441,26600.0
2012-03-28 15:35:00,61.32,61.32,61.24,61.3,27000.0,52.9441,52.9441,52.875,52.9268,27000.0
2012-03-28 15:40:00,61.3,61.36,61.29,61.36,28100.0,52.9268,52.9786,52.9182,52.9786,28100.0
2012-03-28 15:45:00,61.38,61.42,61.33,61.35,37300.0,52.9959,53.0304,52.9527,52.97,37300.0
2012-03-28 15:50:00,61.35,61.39,61.34,61.37,37700.0,52.97,53.0045,52.9614,52.9873,37700.0
2012-03-28 15:55:00,61.38,61.44,61.36,61.44,90500.0,52.9959,53.0477,52.9786,53.0477,90500.0
2012-03-29 09:30:00,61.15,61.19,61.04,61.07,12400.0,52.7973,52.8318,52.7023,52.7282,12400.0
2012-03-29 09:35:00,61.07,61.17,61.05,61.09,11700.0,52.7282,52.8146,52.711,52.7455,11700.0
2012-03-29 09:40:00,61.08,61.09,60.99,61.0,10100.0,52.7369,52.7455,52.6592,52.6678,10100.0
2012-03-29 09:45:00,60.99,61.28,60.97,61.22,20900.0,52.6592,52.9096,52.6419,52.8578,20900.0
2012-03-29 09:50:00,61.21,61.21,61.08,61.12,8400.0,52.8491,52.8491,52.7369,52.7714,8400.0
2012-03-29 09:55:00,61.11,61.19,60.97,61.17,25800.0,52.7628,52.8318,52.6419,52.8146,25800.0
2012-03-29 10:00:00,61.16,61.24,61.12,61.24,7800.0,52.8059,52.875,52.7714,52.875,7800.0
2012-03-29 10:05:00,61.23,61.23,61.17,61.18,11000.0,52.8664,52.8664,52.8146,52.8232,11000.0
2012-03-29 10:10:00,61.17,61.17,61.01,61.01,12000.0,52.8146,52.8146,52.6764,52.6764,12000.0
2012-03-29 10:15:00,61.0,61.06,60.99,61.0,14800.0,52.6678,52.7196,52.6592,52.6678,14800.0
2012-03-29 10:20:00,61.0,61.08,60.99,61.06,10200.0,52.6678,52.7369,52.6592,52.7196,10200.0
2012-03-29 10:25:00,61.06,61.09,61.0,61.05,12900.0,52.7196,52.7455,52.6678,52.711,12900.0
2012-03-29 10:30:00,61.05,61.07,60.98,61.02,20500.0,52.711,52.7282,52.6505,52.6851,20500.0
2012-03-29 10:35:00,61.03,61.05,60.99,61.04,6300.0,52.6937,52.711,52.6592,52.7023,6300.0
2012-03-29 10:40:00,61.04,61.16,61.02,61.13,25400.0,52.7023,52.8059,52.6851,52.78,25400.0
2012-03-29 10:45:00,61.12,61.16,61.1,61.1,9700.0,52.7714,52.8059,52.7541,52.7541,9700.0
2012-03-29 10:50:00,61.1,61.18,61.1,61.18,8400.0,52.7541,52.8232,52.7541,52.8232,8400.0
2012-03-29 10:55:00,61.18,61.31,61.17,61.29,13700.0,52.8232,52.9355,52.8146,52.9182,13700.0
2012-03-29 11:00:00,61.29,61.34,61.28,61.32,18500.0,52.9182,52.9614,52.9096,52.9441,18500.0
2012-03-29 11:05:00,61.32,61.34,61.28,61.33,9600.0,52.9441,52.9614,52.9096,52.9527,9600.0
2012-03-29 11:10:00,61.33,61.35,61.31,61.35,9500.0,52.9527,52.97,52.9355,52.97,9500.0
2012-03-29 11:15:00,61.36,61.41,61.32,61.35,13700.0,52.9786,53.0218,52.9441,52.97,13700.0
2012-03-29 11:20:00,61.35,61.41,61.35,61.4,19100.0,52.97,53.0218,52.97,53.0132,19100.0
2012-03-29 11:25:00,61.4,61.43,61.28,61.29,16300.0,53.0132,53.0391,52.9096,52.9182,16300.0
2012-03-29 11:30:00,61.28,61.34,61.26,61.33,28200.0,52.9096,52.9614,52.8923,52.9527,28200.0
2012-03-29 11:35:00,61.34,61.39,61.33,61.38,19800.0,52.9614,53.0045,52.9527,52.9959,19800.0
2012-03-29 11:40:00,61.39,61.44,61.38,61.43,10700.0,53.0045,53.0477,52.9959,53.0391,10700.0
2012-03-29 11:45:00,61.43,61.49,61.42,61.47,13900.0,53.0391,53.0909,53.0304,53.0736,13900.0
2012-03-29 11:50:00,61.47,61.48,61.42,61.43,23400.0,53.0736,53.0822,53.0304,53.0391,23400.0
2012-03-29 11:55:00,61.43,61.46,61.35,61.43,11100.0,53.0391,53.065,52.97,53.0391,11100.0
2012-03-29 12:00:00,61.43,61.43,61.36,61.38,10200.0,53.0391,53.0391,52.9786,52.9959,10200.0
2012-03-29 12:05:00,61.37,61.41,61.33,61.33,6500.0,52.9873,53.0218,52.9527,52.9527,6500.0
2012-03-29 12:10:00,61.33,61.34,61.3,61.32,6300.0,52.9527,52.9614,52.9268,52.9441,6300.0
2012-03-29 12:15:00,61.32,61.35,61.31,61.32,5000.0,52.9441,52.97,52.9355,52.9441,5000.0
2012-03-29 12:20:00,61.32,61.32,61.28,61.28,5100.0,52.9441,52.9441,52.9096,52.9096,5100.0
2012-03-29 12:25:00,61.28,61.3,61.24,61.24,4300.0,52.9096,52.9268,52.875,52.875,4300.0
2012-03-29 12:30:00,61.24,61.25,61.21,61.23,7500.0,52.875,52.8837,52.8491,52.8664,7500.0
2012-03-29 12:35:00,61.22,61.31,61.18,61.31,7300.0,52.8578,52.9355,52.8232,52.9355,7300.0
2012-03-29 12:40:00,61.3,61.3,61.28,61.29,2600.0,52.9268,52.9268,52.9096,52.9182,2600.0
2012-03-29 12:45:00,61.3,61.3,61.25,61.27,3500.0,52.9268,52.9268,52.8837,52.9009,3500.0
2012-03-29 12:50:00,61.28,61.35,61.28,61.33,5600.0,52.9096,52.97,52.9096,52.9527,5600.0
2012-03-29 12:55:00,61.33,61.39,61.32,61.38,6900.0,52.9527,53.0045,52.9441,52.9959,6900.0
2012-03-29 13:00:00,61.39,61.39,61.33,61.36,5800.0,53.0045,53.0045,52.9527,52.9786,5800.0
2012-03-29 13:05:00,61.35,61.35,61.3,61.3,5500.0,52.97,52.97,52.9268,52.9268,5500.0
2012-03-29 13:10:00,61.3,61.33,61.26,61.28,8400.0,52.9268,52.9527,52.8923,52.9096,8400.0
2012-03-29 13:15:00,61.28,61.29,61.26,61.28,4300.0,52.9096,52.9182,52.8923,52.9096,4300.0
2012-03-29 13:20:00,61.27,61.31,61.26,61.29,6200.0,52.9009,52.9355,52.8923,52.9182,6200.0
2012-03-29 13:25:00,61.28,61.35,61.27,61.34,13200.0,52.9096,52.97,52.9009,52.9614,13200.0
2012-03-29 13:30:00,61.34,61.34,61.28,61.33,5200.0,52.9614,52.9614,52.9096,52.9527,5200.0
2012-03-29 13:35:00,61.33,61.38,61.33,61.37,3300.0,52.9527,52.9959,52.9527,52.9873,3300.0
2012-03-29 13:40:00,61.36,61.38,61.32,61.32,46700.0,52.9786,52.9959,52.9441,52.9441,46700.0
2012-03-29 13:45:00,61.31,61.35,61.26,61.33,16500.0,52.9355,52.97,52.8923,52.9527,16500.0
2012-03-29 13:50:00,61.33,61.38,61.29,61.36,11000.0,52.9527,52.9959,52.9182,52.9786,11000.0
2012-03-29 13:55:00,61.36,61.39,61.34,61.39,11000.0,52.9786,53.0045,52.9614,53.0045,11000.0
2012-03-29 14:00:00,61.39,61.47,61.39,61.42,13000.0,53.0045,53.0736,53.0045,53.0304,13000.0
2012-03-29 14:05:00,61.42,61.43,61.35,61.41,6200.0,53.0304,53.0391,52.97,53.0218,6200.0
2012-03-29 14:10:00,61.41,61.46,61.38,61.44,7700.0,53.0218,53.065,52.9959,53.0477,7700.0
2012-03-29 14:15:00,61.44,61.5,61.43,61.49,5100.0,53.0477,53.0995,53.0391,53.0909,5100.0
2012-03-29 14:20:00,61.5,61.52,61.49,61.49,9000.0,53.0995,53.1168,53.0909,53.0909,9000.0
2012-03-29 14:25:00,61.49,61.57,61.49,61.54,14800.0,53.0909,53.1599,53.0909,53.134,14800.0
2012-03-29 14:30:00,61.53,61.54,61.51,61.53,8700.0,53.1254,53.134,53.1081,53.1254,8700.0
2012-03-29 14:35:00,61.53,61.61,61.52,61.59,44400.0,53.1254,53.1945,53.1168,53.1772,44400.0
2012-03-29 14:40:00,61.58,61.59,61.52,61.57,9300.0,53.1686,53.1772,53.1168,53.1599,9300.0
2012-03-29 14:45:00,61.58,61.61,61.58,61.6,8100.0,53.1686,53.1945,53.1686,53.1858,8100.0
2012-03-29 14:50:00,61.6,61.63,61.6,61.63,4900.0,53.1858,53.2117,53.1858,53.2117,4900.0
2012-03-29 14:55:00,61.63,61.65,61.58,61.59,11500.0,53.2117,53.229,53.1686,53.1772,11500.0
2012-03-29 15:00:00,61.58,61.59,61.53,61.53,9400.0,53.1686,53.1772,53.1254,53.1254,9400.0
2012-03-29 15:05:00,61.52,61.57,61.51,61.57,18900.0,53.1168,53.1599,53.1081,53.1599,18900.0
2012-03-29 15:10:00,61.57,61.71,61.57,61.71,12200.0,53.1599,53.2808,53.1599,53.2808,12200.0
2012-03-29 15:15:00,61.71,61.73,61.67,61.7,14200.0,53.2808,53.2981,53.2463,53.2722,14200.0
2012-03-29 15:20:00,61.7,61.71,61.62,61.66,19700.0,53.2722,53.2808,53.2031,53.2376,19700.0
2012-03-29 15:25:00,61.65,61.65,61.61,61.64,12100.0,53.229,53.229,53.1945,53.2204,12100.0
2012-03-29 15:30:00,61.63,61.7,61.63,61.69,11200.0,53.2117,53.2722,53.2117,53.2636,11200.0
2012-03-29 15:35:00,61.69,61.75,61.68,61.68,16800.0,53.2636,53.3154,53.2549,53.2549,16800.0
2012-03-29 15:40:00,61.68,61.75,61.68,61.74,21400.0,53.2549,53.3154,53.2549,53.3067,21400.0
2012-03-29 15:45:00,61.73,61.75,61.68,61.73,33500.0,53.2981,53.3154,53.2549,53.2981,33500.0
2012-03-29 15:50:00,61.72,61.77,61.72,61.76,21700.0,53.2895,53.3326,53.2895,53.324,21700.0
2012-03-29 15:55:00,61.76,61.79,61.7,61.71,57900.0,53.324,53.3499,53.2722,53.2808,57900.0
2012-03-30 09:30:00,62.0,62.0,61.7,61.71,42000.0,53.5312,53.5312,53.2722,53.2808,42000.0
2012-03-30 09:35:00,61.72,61.84,61.68,61.84,17900.0,53.2895,53.3931,53.2549,53.3931,17900.0
2012-03-30 09:40:00,61.84,61.94,61.77,61.83,12700.0,53.3931,53.4794,53.3326,53.3844,12700.0
2012-03-30 09:45:00,61.84,61.96,61.83,61.96,26900.0,53.3931,53.4967,53.3844,53.4967,26900.0
2012-03-30 09:50:00,61.96,62.07,61.95,62.07,29900.0,53.4967,53.5916,53.488,53.5916,29900.0
2012-03-30 09:55:00,62.05,62.07,61.87,61.87,21400.0,53.5744,53.5916,53.419,53.419,21400.0
2012-03-30 10:00:00,61.88,61.92,61.81,61.84,17000.0,53.4276,53.4621,53.3672,53.3931,17000.0
2012-03-30 10:05:00,61.83,61.85,61.75,61.76,10500.0,53.3844,53.4017,53.3154,53.324,10500.0
2012-03-30 10:10:00,61.76,61.79,61.71,61.75,10000.0,53.324,53.3499,53.2808,53.3154,10000.0
2012-03-30 10:15:00,61.75,61.76,61.69,61.74,10400.0,53.3154,53.324,53.2636,53.3067,10400.0
2012-03-30 10:20:00,61.74,61.77,61.7,61.75,6600.0,53.3067,53.3326,53.2722,53.3154,6600.0
2012-03-30 10:25:00,61.75,61.8,61.7,61.79,12500.0,53.3154,53.3585,53.2722,53.3499,12500.0
2012-03-30 10:30:00,61.8,61.87,61.74,61.75,15200.0,53.3585,53.419,53.3067,53.3154,15200.0
2012-03-30 10:35:00,61.75,61.75,61.61,61.65,8600.0,53.3154,53.3154,53.1945,53.229,8600.0
2012-03-30 10:40:00,61.63,61.7,61.61,61.67,14900.0,53.2117,53.2722,53.1945,53.2463,14900.0
2012-03-30 10:45:00,61.68,61.74,61.68,61.73,12200.0,53.2549,53.3067,53.2549,53.2981,12200.0
2012-03-30 10:50:00,61.73,61.75,61.71,61.74,7400.0,53.2981,53.3154,53.2808,53.3067,7400.0
2012-03-30 10:55:00,61.75,61.78,61.71,61.73,7700.0,53.3154,53.3413,53.2808,53.2981,7700.0
2012-03-30 11:00:00,61.75,61.82,61.75,61.81,8600.0,53.3154,53.3758,53.3154,53.3672,8600.0
2012-03-30 11:05:00,61.81,61.87,61.81,61.87,4600.0,53.3672,53.419,53.3672,53.419,4600.0
2012-03-30 11:10:00,61.87,61.97,61.87,61.95,14100.0,53.419,53.5053,53.419,53.488,14100.0
2012-03-30 11:15:00,61.95,61.99,61.94,61.95,7000.0,53.488,53.5226,53.4794,53.488,7000.0
2012-03-30 11:20:00,61.94,61.95,61.9,61.91,7800.0,53.4794,53.488,53.4449,53.4535,7800.0
2012-03-30 11:25:00,61.92,61.93,61.88,61.88,6600.0,53.4621,53.4708,53.4276,53.4276,6600.0
2012-03-30 11:30:00,61.89,61.92,61.84,61.84,5500.0,53.4362,53.4621,53.3931,53.3931,5500.0
2012-03-30 11:35:00,61.84,61.85,61.79,61.8,22300.0,53.3931,53.4017,53.3499,53.3585,22300.0
2012-03-30 11:40:00,61.8,61.82,61.78,61.78,8100.0,53.3585,53.3758,53.3413,53.3413,8100.0
2012-03-30 11:45:00,61.78,61.8,61.78,61.8,5300.0,53.3413,53.3585,53.3413,53.3585,5300.0
2012-03-30 11:50:00,61.8,61.83,61.76,61.83,23300.0,53.3585,53.3844,53.324,53.3844,23300.0
2012-03-30 11:55:00,61.83,61.89,61.8,61.81,21400.0,53.3844,53.4362,53.3585,53.3672,21400.0
2012-03-30 12:00:00,61.8,61.81,61.77,61.77,3900.0,53.3585,53.3672,53.3326,53.3326,3900.0
2012-03-30 12:05:00,61.77,61.78,61.74,61.74,6300.0,53.3326,53.3413,53.3067,53.3067,6300.0
2012-03-30 12:10:00,61.74,61.74,61.68,61.69,9300.0,53.3067,53.3067,53.2549,53.2636,9300.0
2012-03-30 12:15:00,61.69,61.74,61.69,61.7,14400.0,53.2636,53.3067,53.2636,53.2722,14400.0
2012-03-30 12:20:00,61.69,61.73,61.67,61.72,8700.0,53.2636,53.2981,53.2463,53.2895,8700.0
2012-03-30 12:25:00,61.72,61.72,61.68,61.7,4100.0,53.2895,53.2895,53.2549,53.2722,4100.0
2012-03-30 12:30:00,61.71,61.72,61.69,61.69,6200.0,53.2808,53.2895,53.2636,53.2636,6200.0
2012-03-30 12:35:00,61.69,61.72,61.69,61.7,5100.0,53.2636,53.2895,53.2636,53.2722,5100.0
2012-03-30 12:40:00,61.69,61.74,61.69,61.72,4500.0,53.2636,53.3067,53.2636,53.2895,4500.0
2012-03-30 12:45:00,61.72,61.74,61.71,61.74,4700.0,53.2895,53.3067,53.2808,53.3067,4700.0
2012-03-30 12:50:00,61.74,61.8,61.73,61.79,18500.0,53.3067,53.3585,53.2981,53.3499,18500.0
2012-03-30 12:55:00,61.8,61.83,61.74,61.74,10300.0,53.3585,53.3844,53.3067,53.3067,10300.0
2012-03-30 13:00:00,61.75,61.77,61.71,61.75,16500.0,53.3154,53.3326,53.2808,53.3154,16500.0
2012-03-30 13:05:00,61.75,61.78,61.74,61.75,11800.0,53.3154,53.3413,53.3067,53.3154,11800.0
2012-03-30 13:10:00,61.75,61.85,61.75,61.85,11100.0,53.3154,53.4017,53.3154,53.4017,11100.0
2012-03-30 13:15:00,61.84,61.92,61.84,61.88,14900.0,53.3931,53.4621,53.3931,53.4276,14900.0
2012-03-30 13:20:00,61.89,61.9,61.87,61.88,10200.0,53.4362,53.4449,53.419,53.4276,10200.0
2012-03-30 13:25:00,61.88,61.89,61.82,61.84,12000.0,53.4276,53.4362,53.3758,53.3931,12000.0
2012-03-30 13:30:00,61.86,61.92,61.84,61.92,13900.0,53.4103,53.4621,53.3931,53.4621,13900.0
2012-03-30 13:35:00,61.92,61.93,61.89,61.93,11000.0,53.4621,53.4708,53.4362,53.4708,11000.0
2012-03-30 13:40:00,61.93,61.93,61.9,61.93,14100.0,53.4708,53.4708,53.4449,53.4708,14100.0
2012-03-30 13:45:00,61.93,61.96,61.93,61.96,11700.0,53.4708,53.4967,53.4708,53.4967,11700.0
2012-03-30 13:50:00,61.96,62.0,61.95,61.98,15500.0,53.4967,53.5312,53.488,53.5139,15500.0
2012-03-30 13:55:00,61.98,62.0,61.97,61.97,15700.0,53.5139,53.5312,53.5053,53.5053,15700.0
2012-03-30 14:00:00,61.97,61.98,61.97,61.97,3600.0,53.5053,53.5139,53.5053,53.5053,3600.0
2012-03-30 14:05:00,61.97,61.97,61.94,61.94,7300.0,53.5053,53.5053,53.4794,53.4794,7300.0
2012-03-30 14:10:00,61.94,61.96,61.93,61.96,5700.0,53.4794,53.4967,53.4708,53.4967,5700.0
2012-03-30 14:15:00,61.96,61.96,61.88,61.88,6800.0,53.4967,53.4967,53.4276,53.4276,6800.0
2012-03-30 14:20:00,61.89,61.89,61.87,61.88,7700.0,53.4362,53.4362,53.419,53.4276,7700.0
2012-03-30 14:25:00,61.89,61.89,61.85,61.85,6600.0,53.4362,53.4362,53.4017,53.4017,6600.0
2012-03-30 14:30:00,61.86,61.88,61.85,61.85,10000.0,53.4103,53.4276,53.4017,53.4017,10000.0
2012-03-30 14:35:00,61.85,61.9,61.83,61.89,6600.0,53.4017,53.4449,53.3844,53.4362,6600.0
2012-03-30 14:40:00,61.89,61.9,61.89,61.9,9600.0,53.4362,53.4449,53.4362,53.4449,9600.0
2012-03-30 14:45:00,61.9,61.92,61.89,61.89,7600.0,53.4449,53.4621,53.4362,53.4362,7600.0
2012-03-30 14:50:00,61.89,61.9,61.87,61.9,12700.0,53.4362,53.4449,53.419,53.4449,12700.0
2012-03-30 14:55:00,61.89,61.9,61.82,61.82,6700.0,53.4362,53.4449,53.3758,53.3758,6700.0
2012-03-30 15:00:00,61.83,61.86,61.82,61.82,16900.0,53.3844,53.4103,53.3758,53.3758,16900.0
2012-03-30 15:05:00,61.83,61.83,61.79,61.81,11400.0,53.3844,53.3844,53.3499,53.3672,11400.0
2012-03-30 15:10:00,61.81,61.82,61.77,61.81,31000.0,53.3672,53.3758,53.3326,53.3672,31000.0
2012-03-30 15:15:00,61.81,61.89,61.75,61.89,67400.0,53.3672,53.4362,53.3154,53.4362,67400.0
2012-03-30 15:20:00,61.88,61.88,61.82,61.82,9900.0,53.4276,53.4276,53.3758,53.3758,9900.0
2012-03-30 15:25:00,61.83,61.83,61.8,61.8,4600.0,53.3844,53.3844,53.3585,53.3585,4600.0
2012-03-30 15:30:00,61.79,61.87,61.79,61.86,12000.0,53.3499,53.419,53.3499,53.4103,12000.0
2012-03-30 15:35:00,61.87,61.87,61.82,61.82,13100.0,53.419,53.419,53.3758,53.3758,13100.0
2012-03-30 15:40:00,61.81,61.82,61.78,61.79,24000.0,53.3672,53.3758,53.3413,53.3499,24000.0
2012-03-30 15:45:00,61.79,61.79,61.66,61.73,44200.0,53.3499,53.3499,53.2376,53.2981,44200.0
2012-03-30 15:50:00,61.71,61.78,61.68,61.75,36200.0,53.2808,53.3413,53.2549,53.3154,36200.0
2012-03-30 15:55:00,61.75,61.76,61.71,61.72,58100.0,53.3154,53.324,53.2808,53.2895,58100.0
2012-04-02 09:30:00,61.57,61.66,61.55,61.63,22900.0,53.1599,53.2376,53.1427,53.2117,22900.0
2012-04-02 09:35:00,61.64,61.71,61.5,61.66,16000.0,53.2204,53.2808,53.0995,53.2376,16000.0
2012-04-02 09:40:00,61.67,61.68,61.58,61.6,14700.0,53.2463,53.2549,53.1686,53.1858,14700.0
2012-04-02 09:45:00,61.61,61.7,61.58,61.58,17200.0,53.1945,53.2722,53.1686,53.1686,17200.0
2012-04-02 09:50:00,61.57,61.65,61.51,61.51,11600.0,53.1599,53.229,53.1081,53.1081,11600.0
2012-04-02 09:55:00,61.48,61.67,61.46,61.59,31200.0,53.0822,53.2463,53.065,53.1772,31200.0
2012-04-02 10:00:00,61.58,61.76,61.58,61.72,35100.0,53.1686,53.324,53.1686,53.2895,35100.0
2012-04-02 10:05:00,61.72,61.79,61.71,61.76,19900.0,53.2895,53.3499,53.2808,53.324,19900.0
2012-04-02 10:10:00,61.77,61.95,61.77,61.95,20900.0,53.3326,53.488,53.3326,53.488,20900.0
2012-04-02 10:15:00,61.95,62.03,61.93,61.96,45800.0,53.488,53.5571,53.4708,53.4967,45800.0
2012-04-02 10:20:00,61.96,61.96,61.89,61.89,11400.0,53.4967,53.4967,53.4362,53.4362,11400.0
2012-04-02 10:25:00,61.89,61.92,61.86,61.9,16500.0,53.4362,53.4621,53.4103,53.4449,16500.0
2012-04-02 10:30:00,61.91,61.93,61.82,61.82,9700.0,53.4535,53.4708,53.3758,53.3758,9700.0
2012-04-02 10:35:00,61.83,61.89,61.8,61.84,15500.0,53.3844,53.4362,53.3585,53.3931,15500.0
2012-04-02 10:40:00,61.85,61.87,61.79,61.8,9600.0,53.4017,53.419,53.3499,53.3585,9600.0
2012-04-02 10:45:00,61.79,61.89,61.78,61.89,12400.0,53.3499,53.4362,53.3413,53.4362,12400.0
2012-04-02 10:50:00,61.9,61.94,61.82,61.84,14200.0,53.4449,53.4794,53.3758,53.3931,14200.0
2012-04-02 10:55:00,61.84,61.89,61.84,61.88,9700.0,53.3931,53.4362,53.3931,53.4276,9700.0
2012-04-02 11:00:00,61.88,61.94,61.81,61.82,13200.0,53.4276,53.4794,53.3672,53.3758,13200.0
2012-04-02 11:05:00,61.8,61.83,61.77,61.83,13000.0,53.3585,53.3844,53.3326,53.3844,13000.0
2012-04-02 11:10:00,61.82,61.89,61.82,61.85,15700.0,53.3758,53.4362,53.3758,53.4017,15700.0
2012-04-02 11:15:00,61.84,61.94,61.84,61.88,15300.0,53.3931,53.4794,53.3931,53.4276,15300.0
2012-04-02 11:20:00,61.89,61.95,61.89,61.91,17300.0,53.4362,53.488,53.4362,53.4535,17300.0
2012-04-02 11:25:00,61.92,61.98,61.91,61.97,12700.0,53.4621,53.5139,53.4535,53.5053,12700.0
2012-04-02 11:30:00,61.98,62.04,61.95,62.02,13900.0,53.5139,53.5657,53.488,53.5485,13900.0
2012-04-02 11:35:00,62.03,62.05,62.02,62.03,8500.0,53.5571,53.5744,53.5485,53.5571,8500.0
2012-04-02 11:40:00,62.02,62.02,61.99,61.99,11200.0,53.5485,53.5485,53.5226,53.5226,11200.0
2012-04-02 11:45:00,61.98,62.08,61.98,62.05,24900.0,53.5139,53.6003,53.5139,53.5744,24900.0
2012-04-02 11:50:00,62.05,62.08,62.02,62.04,11800.0,53.5744,53.6003,53.5485,53.5657,11800.0
2012-04-02 11:55:00,62.05,62.08,62.05,62.08,4000.0,53.5744,53.6003,53.5744,53.6003,4000.0
2012-04-02 12:00:00,62.08,62.13,62.08,62.09,9000.0,53.6003,53.6435,53.6003,53.6089,9000.0
2012-04-02 12:05:00,62.09,62.15,62.09,62.15,15000.0,53.6089,53.6607,53.6089,53.6607,15000.0
2012-04-02 12:10:00,62.15,62.17,62.15,62.17,12500.0,53.6607,53.678,53.6607,53.678,12500.0
2012-04-02 12:15:00,62.17,62.19,62.15,62.18,7600.0,53.678,53.6953,53.6607,53.6866,7600.0
2012-04-02 12:20:00,62.17,62.17,62.13,62.15,5200.0,53.678,53.678,53.6435,53.6607,5200.0
2012-04-02 12:25:00,62.15,62.21,62.15,62.21,12100.0,53.6607,53.7125,53.6607,53.7125,12100.0
2012-04-02 12:30:00,62.21,62.21,62.12,62.13,12900.0,53.7125,53.7125,53.6348,53.6435,12900.0
2012-04-02 12:35:00,62.13,62.16,62.13,62.14,7100.0,53.6435,53.6694,53.6435,53.6521,7100.0
2012-04-02 12:40:00,62.14,62.2,62.14,62.19,6400.0,53.6521,53.7039,53.6521,53.6953,6400.0
2012-04-02 12:45:00,62.19,62.23,62.19,62.19,4200.0,53.6953,53.7298,53.6953,53.6953,4200.0
2012-04-02 12:50:00,62.18,62.26,62.18,62.24,8900.0,53.6866,53.7557,53.6866,53.7384,8900.0
2012-04-02 12:55:00,62.25,62.28,62.21,62.23,6300.0,53.7471,53.773,53.7125,53.7298,6300.0
2012-04-02 13:00:00,62.21,62.24,62.21,62.22,4000.0,53.7125,53.7384,53.7125,53.7212,4000.0
2012-04-02 13:05:00,62.22,62.27,62.2,62.26,9400.0,53.7212,53.7643,53.7039,53.7557,9400.0
2012-04-02 13:10:00,62.26,62.3,62.26,62.3,7600.0,53.7557,53.7902,53.7557,53.7902,7600.0
2012-04-02 13:15:00,62.29,62.3,62.24,62.24,6600.0,53.7816,53.7902,53.7384,53.7384,6600.0
2012-04-02 13:20:00,62.24,62.25,62.24,62.24,3400.0,53.7384,53.7471,53.7384,53.7384,3400.0
2012-04-02 13:25:00,62.24,62.27,62.22,62.24,36900.0,53.7384,53.7643,53.7212,53.7384,36900.0
2012-04-02 13:30:00,62.23,62.29,62.23,62.26,8600.0,53.7298,53.7816,53.7298,53.7557,8600.0
2012-04-02 13:35:00,62.27,62.29,62.26,62.27,3700.0,53.7643,53.7816,53.7557,53.7643,3700.0
2012-04-02 13:40:00,62.27,62.28,62.26,62.28,5200.0,53.7643,53.773,53.7557,53.773,5200.0
2012-04-02 13:45:00,62.28,62.29,62.27,62.27,6500.0,53.773,53.7816,53.7643,53.7643,6500.0
2012-04-02 13:50:00,62.29,62.31,62.29,62.3,6600.0,53.7816,53.7989,53.7816,53.7902,6600.0
2012-04-02 13:55:00,62.3,62.31,62.29,62.31,5700.0,53.7902,53.7989,53.7816,53.7989,5700.0
2012-04-02 14:00:00,62.32,62.33,62.32,62.32,6200.0,53.8075,53.8161,53.8075,53.8075,6200.0
2012-04-02 14:05:00,62.32,62.32,62.3,62.32,6200.0,53.8075,53.8075,53.7902,53.8075,6200.0
2012-04-02 14:10:00,62.32,62.32,62.28,62.29,9200.0,53.8075,53.8075,53.773,53.7816,9200.0
2012-04-02 14:15:00,62.29,62.32,62.28,62.31,7900.0,53.7816,53.8075,53.773,53.7989,7900.0
2012-04-02 14:20:00,62.32,62.33,62.32,62.32,4600.0,53.8075,53.8161,53.8075,53.8075,4600.0
2012-04-02 14:25:00,62.33,62.33,62.27,62.29,9200.0,53.8161,53.8161,53.7643,53.7816,9200.0
2012-04-02 14:30:00,62.3,62.32,62.3,62.32,4900.0,53.7902,53.8075,53.7902,53.8075,4900.0
2012-04-02 14:35:00,62.32,62.35,62.32,62.35,11900.0,53.8075,53.8334,53.8075,53.8334,11900.0
2012-04-02 14:40:00,62.34,62.36,62.34,62.36,8800.0,53.8248,53.842,53.8248,53.842,8800.0
2012-04-02 14:45:00,62.36,62.38,62.35,62.37,7300.0,53.842,53.8593,53.8334,53.8507,7300.0
2012-04-02 14:50:00,62.38,62.38,62.3,62.36,8900.0,53.8593,53.8593,53.7902,53.842,8900.0
2012-04-02 14:55:00,62.37,62.39,62.36,62.38,9900.0,53.8507,53.8679,53.842,53.8593,9900.0
2012-04-02 15:00:00,62.38,62.39,62.31,62.31,17100.0,53.8593,53.8679,53.7989,53.7989,17100.0
2012-04-02 15:05:00,62.31,62.35,62.31,62.35,13300.0,53.7989,53.8334,53.7989,53.8334,13300.0
2012-04-02 15:10:00,62.35,62.39,62.34,62.37,14100.0,53.8334,53.8679,53.8248,53.8507,14100.0
2012-04-02 15:15:00,62.37,62.38,62.35,62.37,9700.0,53.8507,53.8593,53.8334,53.8507,9700.0
2012-04-02 15:20:00,62.37,62.41,62.36,62.41,13600.0,53.8507,53.8852,53.842,53.8852,13600.0
2012-04-02 15:25:00,62.41,62.42,62.32,62.33,17900.0,53.8852,53.8938,53.8075,53.8161,17900.0
2012-04-02 15:30:00,62.32,62.34,62.25,62.27,13200.0,53.8075,53.8248,53.7471,53.7643,13200.0
2012-04-02 15:35:00,62.27,62.27,62.16,62.17,20500.0,53.7643,53.7643,53.6694,53.678,20500.0
2012-04-02 15:40:00,62.18,62.21,62.17,62.2,20800.0,53.6866,53.7125,53.678,53.7039,20800.0
2012-04-02 15:45:00,62.2,62.26,62.2,62.23,46500.0,53.7039,53.7557,53.7039,53.7298,46500.0
2012-04-02 15:50:00,62.22,62.42,62.22,62.4,88600.0,53.7212,53.8938,53.7212,53.8766,88600.0
2012-04-02 15:55:00,62.4,62.4,62.32,62.32,91200.0,53.8766,53.8766,53.8075,53.8075,91200.0
2012-04-03 09:30:00,62.33,62.33,61.96,61.96,21800.0,53.8161,53.8161,53.4967,53.4967,21800.0
2012-04-03 09:35:00,61.97,62.17,61.97,62.15,9600.0,53.5053,53.678,53.5053,53.6607,9600.0
2012-04-03 09:40:00,62.15,62.17,62.05,62.06,11800.0,53.6607,53.678,53.5744,53.583,11800.0
2012-04-03 09:45:00,62.06,62.09,61.93,62.03,20400.0,53.583,53.6089,53.4708,53.5571,20400.0
2012-04-03 09:50:00,62.03,62.05,61.91,61.94,12200.0,53.5571,53.5744,53.4535,53.4794,12200.0
2012-04-03 09:55:00,61.95,62.04,61.93,61.99,12200.0,53.488,53.5657,53.4708,53.5226,12200.0
2012-04-03 10:00:00,61.97,61.97,61.85,61.93,17200.0,53.5053,53.5053,53.4017,53.4708,17200.0
2012-04-03 10:05:00,61.94,62.0,61.92,61.97,19700.0,53.4794,53.5312,53.4621,53.5053,19700.0
2012-04-03 10:10:00,61.98,61.98,61.88,61.9,18300.0,53.5139,53.5139,53.4276,53.4449,18300.0
2012-04-03 10:15:00,61.9,61.92,61.82,61.84,11100.0,53.4449,53.4621,53.3758,53.3931,11100.0
2012-04-03 10:20:00,61.84,61.93,61.8,61.93,3800.0,53.3931,53.4708,53.3585,53.4708,3800.0
2012-04-03 10:25:00,61.92,62.02,61.88,61.99,15300.0,53.4621,53.5485,53.4276,53.5226,15300.0
2012-04-03 10:30:00,62.0,62.07,62.0,62.0,9600.0,53.5312,53.5916,53.5312,53.5312,9600.0
2012-04-03 10:35:00,62.0,62.03,61.96,62.01,11800.0,53.5312,53.5571,53.4967,53.5398,11800.0
2012-04-03 10:40:00,62.0,62.08,62.0,62.07,15800.0,53.5312,53.6003,53.5312,53.5916,15800.0
2012-04-03 10:45:00,62.07,62.11,62.0,62.05,11600.0,53.5916,53.6262,53.5312,53.5744,11600.0
2012-04-03 10:50:00,62.06,62.12,62.06,62.1,11000.0,53.583,53.6348,53.583,53.6175,11000.0
2012-04-03 10:55:00,62.08,62.2,62.07,62.2,45400.0,53.6003,53.7039,53.5916,53.7039,45400.0
2012-04-03 11:00:00,62.2,62.24,62.18,62.23,15300.0,53.7039,53.7384,53.6866,53.7298,15300.0
2012-04-03 11:05:00,62.24,62.25,62.14,62.14,8600.0,53.7384,53.7471,53.6521,53.6521,8600.0
2012-04-03 11:10:00,62.13,62.13,62.07,62.08,14800.0,53.6435,53.6435,53.5916,53.6003,14800.0
2012-04-03 11:15:00,62.07,62.1,62.05,62.09,11300.0,53.5916,53.6175,53.5744,53.6089,11300.0
2012-04-03 11:20:00,62.1,62.1,62.04,62.1,11200.0,53.6175,53.6175,53.5657,53.6175,11200.0
2012-04-03 11:25:00,62.1,62.11,62.06,62.11,7700.0,53.6175,53.6262,53.583,53.6262,7700.0
2012-04-03 11:30:00,62.11,62.12,62.0,62.12,12400.0,53.6262,53.6348,53.5312,53.6348,12400.0
2012-04-03 11:35:00,62.12,62.13,62.08,62.1,19200.0,53.6348,53.6435,53.6003,53.6175,19200.0
2012-04-03 11:40:00,62.11,62.14,62.11,62.14,7400.0,53.6262,53.6521,53.6262,53.6521,7400.0
2012-04-03 11:45:00,62.13,62.14,62.12,62.12,6000.0,53.6435,53.6521,53.6348,53.6348,6000.0
2012-04-03 11:50:00,62.12,62.18,62.12,62.16,7500.0,53.6348,53.6866,53.6348,53.6694,7500.0
2012-04-03 11:55:00,62.17,62.18,62.15,62.18,9600.0,53.678,53.6866,53.6607,53.6866,9600.0
2012-04-03 12:00:00,62.17,62.17,62.14,62.15,4900.0,53.678,53.678,53.6521,53.6607,4900.0
2012-04-03 12:05:00,62.15,62.16,62.09,62.11,18300.0,53.6607,53.6694,53.6089,53.6262,18300.0
2012-04-03 12:10:00,62.11,62.12,62.04,62.07,5500.0,53.6262,53.6348,53.5657,53.5916,5500.0
2012-04-03 12:15:00,62.07,62.12,62.07,62.09,3100.0,53.5916,53.6348,53.5916,53.6089,3100.0
2012-04-03 12:20:00,62.1,62.12,62.08,62.11,6600.0,53.6175,53.6348,53.6003,53.6262,6600.0
2012-04-03 12:25:00,62.12,62.12,62.09,62.11,11000.0,53.6348,53.6348,53.6089,53.6262,11000.0
2012-04-03 12:30:00,62.11,62.11,62.09,62.1,8700.0,53.6262,53.6262,53.6089,53.6175,8700.0
2012-04-03 12:35:00,62.1,62.11,62.07,62.08,6900.0,53.6175,53.6262,53.5916,53.6003,6900.0
2012-04-03 12:40:00,62.07,62.11,62.07,62.09,4300.0,53.5916,53.6262,53.5916,53.6089,4300.0
2012-04-03 12:45:00,62.1,62.15,62.1,62.14,5300.0,53.6175,53.6607,53.6175,53.6521,5300.0
2012-04-03 12:50:00,62.13,62.13,62.09,62.09,5700.0,53.6435,53.6435,53.6089,53.6089,5700.0
2012-04-03 12:55:00,62.09,62.11,62.09,62.11,4700.0,53.6089,53.6262,53.6089,53.6262,4700.0
2012-04-03 13:00:00,62.1,62.11,62.03,62.03,10300.0,53.6175,53.6262,53.5571,53.5571,10300.0
2012-04-03 13:05:00,62.03,62.06,62.03,62.06,4200.0,53.5571,53.583,53.5571,53.583,4200.0
2012-04-03 13:10:00,62.07,62.09,62.05,62.09,4500.0,53.5916,53.6089,53.5744,53.6089,4500.0
2012-04-03 13:15:00,62.1,62.13,62.08,62.11,5700.0,53.6175,53.6435,53.6003,53.6262,5700.0
2012-04-03 13:20:00,62.11,62.13,62.08,62.09,4300.0,53.6262,53.6435,53.6003,53.6089,4300.0
2012-04-03 13:25:00,62.09,62.09,62.03,62.05,7400.0,53.6089,53.6089,53.5571,53.5744,7400.0
2012-04-03 13:30:00,62.05,62.05,62.02,62.05,3500.0,53.5744,53.5744,53.5485,53.5744,3500.0
2012-04-03 13:35:00,62.05,62.07,62.03,62.07,4200.0,53.5744,53.5916,53.5571,53.5916,4200.0
2012-04-03 13:40:00,62.07,62.07,62.03,62.03,3500.0,53.5916,53.5916,53.5571,53.5571,3500.0
2012-04-03 13:45:00,62.04,62.08,62.03,62.07,6200.0,53.5657,53.6003,53.5571,53.5916,6200.0
2012-04-03 13:50:00,62.06,62.17,62.06,62.17,7300.0,53.583,53.678,53.583,53.678,7300.0
2012-04-03 13:55:00,62.17,62.21,62.16,62.16,9400.0,53.678,53.7125,53.6694,53.6694,9400.0
2012-04-03 14:00:00,62.17,62.17,61.94,61.96,39400.0,53.678,53.678,53.4794,53.4967,39400.0
2012-04-03 14:05:00,61.94,62.01,61.9,61.97,34100.0,53.4794,53.5398,53.4449,53.5053,34100.0
2012-04-03 14:10:00,61.97,61.97,61.84,61.9,27200.0,53.5053,53.5053,53.3931,53.4449,27200.0
2012-04-03 14:15:00,61.9,61.98,61.86,61.98,13400.0,53.4449,53.5139,53.4103,53.5139,13400.0
2012-04-03 14:20:00,61.98,61.98,61.88,61.95,10800.0,53.5139,53.5139,53.4276,53.488,10800.0
2012-04-03 14:25:00,61.96,62.0,61.85,61.86,9700.0,53.4967,53.5312,53.4017,53.4103,9700.0
2012-04-03 14:30:00,61.87,61.89,61.78,61.88,9800.0,53.419,53.4362,53.3413,53.4276,9800.0
2012-04-03 14:35:00,61.89,61.89,61.74,61.76,16400.0,53.4362,53.4362,53.3067,53.324,16400.0
2012-04-03 14:40:00,61.76,61.84,61.75,61.84,6800.0,53.324,53.3931,53.3154,53.3931,6800.0
2012-04-03 14:45:00,61.83,61.83,61.76,61.83,8700.0,53.3844,53.3844,53.324,53.3844,8700.0
2012-04-03 14:50:00,61.84,61.88,61.83,61.88,12400.0,53.3931,53.4276,53.3844,53.4276,12400.0
2012-04-03 14:55:00,61.88,61.9,61.82,61.83,8800.0,53.4276,53.4449,53.3758,53.3844,8800.0
2012-04-03 15:00:00,61.85,61.91,61.83,61.91,11400.0,53.4017,53.4535,53.3844,53.4535,11400.0
2012-04-03 15:05:00,61.91,62.04,61.91,61.94,24200.0,53.4535,53.5657,53.4535,53.4794,24200.0
2012-04-03 15:10:00,61.94,61.99,61.92,61.99,10400.0,53.4794,53.5226,53.4621,53.5226,10400.0
2012-04-03 15:15:00,62.0,62.05,61.98,62.02,17000.0,53.5312,53.5744,53.5139,53.5485,17000.0
2012-04-03 15:20:00,62.02,62.02,61.95,62.0,12400.0,53.5485,53.5485,53.488,53.5312,12400.0
2012-04-03 15:25:00,61.99,62.0,61.91,61.92,16600.0,53.5226,53.5312,53.4535,53.4621,16600.0
2012-04-03 15:30:00,61.92,61.96,61.91,61.95,17100.0,53.4621,53.4967,53.4535,53.488,17100.0
2012-04-03 15:35:00,61.96,62.04,61.93,61.97,23700.0,53.4967,53.5657,53.4708,53.5053,23700.0
2012-04-03 15:40:00,61.97,62.03,61.93,61.96,20800.0,53.5053,53.5571,53.4708,53.4967,20800.0
2012-04-03 15:45:00,61.96,62.06,61.96,62.06,22900.0,53.4967,53.583,53.4967,53.583,22900.0
2012-04-03 15:50:00,62.05,62.08,62.01,62.07,22200.0,53.5744,53.6003,53.5398,53.5916,22200.0
2012-04-03 15:55:00,62.08,62.17,62.07,62.17,62700.0,53.6003,53.678,53.5916,53.678,62700.0
2012-04-04 09:30:00,61.81,61.81,61.54,61.69,24500.0,53.3672,53.3672,53.134,53.2636,24500.0
2012-04-04 09:35:00,61.64,61.77,61.6,61.73,5700.0,53.2204,53.3326,53.1858,53.2981,5700.0
2012-04-04 09:40:00,61.7,61.72,61.68,61.72,4600.0,53.2722,53.2895,53.2549,53.2895,4600.0
2012-04-04 09:45:00,61.7,61.75,61.69,61.75,17000.0,53.2722,53.3154,53.2636,53.3154,17000.0
2012-04-04 09:50:00,61.73,61.82,61.7,61.78,9500.0,53.2981,53.3758,53.2722,53.3413,9500.0
2012-04-04 09:55:00,61.75,61.79,61.75,61.78,4900.0,53.3154,53.3499,53.3154,53.3413,4900.0
2012-04-04 10:00:00,61.76,61.76,61.67,61.71,18100.0,53.324,53.324,53.2463,53.2808,18100.0
2012-04-04 10:05:00,61.7,61.72,61.64,61.64,12400.0,53.2722,53.2895,53.2204,53.2204,12400.0
2012-04-04 10:10:00,61.64,61.68,61.58,61.66,13400.0,53.2204,53.2549,53.1686,53.2376,13400.0
2012-04-04 10:15:00,61.65,61.66,61.6,61.62,9400.0,53.229,53.2376,53.1858,53.2031,9400.0
2012-04-04 10:20:00,61.6,61.68,61.56,61.57,19400.0,53.1858,53.2549,53.1513,53.1599,19400.0
2012-04-04 10:25:00,61.57,61.57,61.44,61.51,16100.0,53.1599,53.1599,53.0477,53.1081,16100.0
2012-04-04 10:30:00,61.51,61.53,61.45,61.48,11600.0,53.1081,53.1254,53.0563,53.0822,11600.0
2012-04-04 10:35:00,61.44,61.53,61.43,61.51,6800.0,53.0477,53.1254,53.0391,53.1081,6800.0
2012-04-04 10:40:00,61.52,61.55,61.51,61.55,11300.0,53.1168,53.1427,53.1081,53.1427,11300.0
2012-04-04 10:45:00,61.55,61.57,61.53,61.53,16000.0,53.1427,53.1599,53.1254,53.1254,16000.0
2012-04-04 10:50:00,61.52,61.52,61.44,61.5,12700.0,53.1168,53.1168,53.0477,53.0995,12700.0
2012-04-04 10:55:00,61.5,61.51,61.44,61.44,8400.0,53.0995,53.1081,53.0477,53.0477,8400.0
2012-04-04 11:00:00,61.46,61.53,61.46,61.51,6700.0,53.065,53.1254,53.065,53.1081,6700.0
2012-04-04 11:05:00,61.51,61.57,61.51,61.57,12900.0,53.1081,53.1599,53.1081,53.1599,12900.0
2012-04-04 11:10:00,61.59,61.59,61.52,61.53,8300.0,53.1772,53.1772,53.1168,53.1254,8300.0
2012-04-04 11:15:00,61.52,61.53,61.48,61.48,9600.0,53.1168,53.1254,53.0822,53.0822,9600.0
2012-04-04 11:20:00,61.48,61.53,61.44,61.52,7700.0,53.0822,53.1254,53.0477,53.1168,7700.0
2012-04-04 11:25:00,61.51,61.52,61.43,61.43,8300.0,53.1081,53.1168,53.0391,53.0391,8300.0
2012-04-04 11:30:00,61.43,61.53,61.43,61.53,6900.0,53.0391,53.1254,53.0391,53.1254,6900.0
2012-04-04 11:35:00,61.51,61.55,61.5,61.55,5800.0,53.1081,53.1427,53.0995,53.1427,5800.0
2012-04-04 11:40:00,61.54,61.55,61.48,61.5,6700.0,53.134,53.1427,53.0822,53.0995,6700.0
2012-04-04 11:45:00,61.5,61.5,61.42,61.43,6300.0,53.0995,53.0995,53.0304,53.0391,6300.0
2012-04-04 11:50:00,61.42,61.51,61.41,61.51,7300.0,53.0304,53.1081,53.0218,53.1081,7300.0
2012-04-04 11:55:00,61.51,61.51,61.44,61.45,5600.0,53.1081,53.1081,53.0477,53.0563,5600.0
2012-04-04 12:00:00,61.44,61.49,61.44,61.45,7600.0,53.0477,53.0909,53.0477,53.0563,7600.0
2012-04-04 12:05:00,61.44,61.5,61.44,61.46,6800.0,53.0477,53.0995,53.0477,53.065,6800.0
2012-04-04 12:10:00,61.46,61.52,61.46,61.51,9300.0,53.065,53.1168,53.065,53.1081,9300.0
2012-04-04 12:15:00,61.51,61.57,61.51,61.53,18000.0,53.1081,53.1599,53.1081,53.1254,18000.0
2012-04-04 12:20:00,61.53,61.53,61.49,61.49,2900.0,53.1254,53.1254,53.0909,53.0909,2900.0
2012-04-04 12:25:00,61.49,61.49,61.46,61.46,3700.0,53.0909,53.0909,53.065,53.065,3700.0
2012-04-04 12:30:00,61.46,61.5,61.46,61.48,5800.0,53.065,53.0995,53.065,53.0822,5800.0
2012-04-04 12:35:00,61.47,61.51,61.47,61.51,7000.0,53.0736,53.1081,53.0736,53.1081,7000.0
2012-04-04 12:40:00,61.52,61.54,61.5,61.53,4500.0,53.1168,53.134,53.0995,53.1254,4500.0
2012-04-04 12:45:00,61.52,61.53,61.48,61.49,4600.0,53.1168,53.1254,53.0822,53.0909,4600.0
2012-04-04 12:50:00,61.5,61.52,61.47,61.47,5300.0,53.0995,53.1168,53.0736,53.0736,5300.0
2012-04-04 12:55:00,61.48,61.49,61.46,61.48,6200.0,53.0822,53.0909,53.065,53.0822,6200.0
2012-04-04 13:00:00,61.48,61.49,61.44,61.44,4600.0,53.0822,53.0909,53.0477,53.0477,4600.0
2012-04-04 13:05:00,61.44,61.47,61.4,61.44,9100.0,53.0477,53.0736,53.0132,53.0477,9100.0
2012-04-04 13:10:00,61.43,61.44,61.4,61.43,5200.0,53.0391,53.0477,53.0132,53.0391,5200.0
2012-04-04 13:15:00,61.42,61.46,61.4,61.43,5500.0,53.0304,53.065,53.0132,53.0391,5500.0
2012-04-04 13:20:00,61.42,61.42,61.41,61.41,3300.0,53.0304,53.0304,53.0218,53.0218,3300.0
2012-04-04 13:25:00,61.41,61.42,61.35,61.35,5800.0,53.0218,53.0304,52.97,52.97,5800.0
2012-04-04 13:30:00,61.34,61.36,61.33,61.35,3600.0,52.9614,52.9786,52.9527,52.97,3600.0
2012-04-04 13:35:00,61.36,61.37,61.35,61.35,3300.0,52.9786,52.9873,52.97,52.97,3300.0
2012-04-04 13:40:00,61.35,61.38,61.35,61.36,4600.0,52.97,52.9959,52.97,52.9786,4600.0
2012-04-04 13:45:00,61.37,61.41,61.37,61.41,5400.0,52.9873,53.0218,52.9873,53.0218,5400.0
2012-04-04 13:50:00,61.4,61.41,61.39,61.4,4700.0,53.0132,53.0218,53.0045,53.0132,4700.0
2012-04-04 13:55:00,61.4,61.44,61.39,61.44,10300.0,53.0132,53.0477,53.0045,53.0477,10300.0
2012-04-04 14:00:00,61.44,61.45,61.39,61.4,5400.0,53.0477,53.0563,53.0045,53.0132,5400.0
2012-04-04 14:05:00,61.4,61.44,61.39,61.4,4300.0,53.0132,53.0477,53.0045,53.0132,4300.0
2012-04-04 14:10:00,61.39,61.49,61.39,61.48,17000.0,53.0045,53.0909,53.0045,53.0822,17000.0
2012-04-04 14:15:00,61.49,61.49,61.45,61.46,4200.0,53.0909,53.0909,53.0563,53.065,4200.0
2012-04-04 14:20:00,61.46,61.46,61.38,61.39,8100.0,53.065,53.065,52.9959,53.0045,8100.0
2012-04-04 14:25:00,61.38,61.41,61.36,61.41,6600.0,52.9959,53.0218,52.9786,53.0218,6600.0
2012-04-04 14:30:00,61.4,61.44,61.39,61.44,7300.0,53.0132,53.0477,53.0045,53.0477,7300.0
2012-04-04 14:35:00,61.44,61.49,61.44,61.48,8600.0,53.0477,53.0909,53.0477,53.0822,8600.0
2012-04-04 14:40:00,61.48,61.49,61.46,61.47,9400.0,53.0822,53.0909,53.065,53.0736,9400.0
2012-04-04 14:45:00,61.47,61.49,61.47,61.48,7600.0,53.0736,53.0909,53.0736,53.0822,7600.0
2012-04-04 14:50:00,61.48,61.48,61.43,61.43,4900.0,53.0822,53.0822,53.0391,53.0391,4900.0
2012-04-04 14:55:00,61.44,61.51,61.44,61.51,18100.0,53.0477,53.1081,53.0477,53.1081,18100.0
2012-04-04 15:00:00,61.49,61.49,61.45,61.46,8000.0,53.0909,53.0909,53.0563,53.065,8000.0
2012-04-04 15:05:00,61.47,61.49,61.43,61.48,8300.0,53.0736,53.0909,53.0391,53.0822,8300.0
2012-04-04 15:10:00,61.47,61.52,61.46,61.5,15000.0,53.0736,53.1168,53.065,53.0995,15000.0
2012-04-04 15:15:00,61.51,61.51,61.46,61.47,5200.0,53.1081,53.1081,53.065,53.0736,5200.0
2012-04-04 15:20:00,61.46,61.51,61.44,61.51,16000.0,53.065,53.1081,53.0477,53.1081,16000.0
2012-04-04 15:25:00,61.5,61.54,61.5,61.53,5800.0,53.0995,53.134,53.0995,53.1254,5800.0
2012-04-04 15:30:00,61.53,61.58,61.51,61.58,30800.0,53.1254,53.1686,53.1081,53.1686,30800.0
2012-04-04 15:35:00,61.58,61.6,61.52,61.53,16200.0,53.1686,53.1858,53.1168,53.1254,16200.0
2012-04-04 15:40:00,61.52,61.55,61.51,61.51,16700.0,53.1168,53.1427,53.1081,53.1081,16700.0
2012-04-04 15:45:00,61.51,61.56,61.5,61.56,20000.0,53.1081,53.1513,53.0995,53.1513,20000.0
2012-04-04 15:50:00,61.56,61.58,61.48,61.53,26400.0,53.1513,53.1686,53.0822,53.1254,26400.0
2012-04-04 15:55:00,61.52,61.57,61.49,61.49,37600.0,53.1168,53.1599,53.0909,53.0909,37600.0
2012-04-05 09:30:00,61.34,61.39,61.28,61.31,22100.0,52.9614,53.0045,52.9096,52.9355,22100.0
2012-04-05 09:35:00,61.34,61.4,61.32,61.38,17700.0,52.9614,53.0132,52.9441,52.9959,17700.0
2012-04-05 09:40:00,61.39,61.55,61.35,61.55,11000.0,53.0045,53.1427,52.97,53.1427,11000.0
2012-04-05 09:45:00,61.55,61.7,61.55,61.7,21200.0,53.1427,53.2722,53.1427,53.2722,21200.0
2012-04-05 09:50:00,61.7,61.72,61.67,61.69,29500.0,53.2722,53.2895,53.2463,53.2636,29500.0
2012-04-05 09:55:00,61.68,61.7,61.61,61.61,16200.0,53.2549,53.2722,53.1945,53.1945,16200.0
2012-04-05 10:00:00,61.62,61.66,61.59,61.59,20400.0,53.2031,53.2376,53.1772,53.1772,20400.0
2012-04-05 10:05:00,61.6,61.73,61.6,61.7,15100.0,53.1858,53.2981,53.1858,53.2722,15100.0
2012-04-05 10:10:00,61.69,61.73,61.61,61.61,7700.0,53.2636,53.2981,53.1945,53.1945,7700.0
2012-04-05 10:15:00,61.62,61.63,61.58,61.6,26300.0,53.2031,53.2117,53.1686,53.1858,26300.0
2012-04-05 10:20:00,61.61,61.61,61.56,61.58,12000.0,53.1945,53.1945,53.1513,53.1686,12000.0
2012-04-05 10:25:00,61.57,61.63,61.57,61.58,5300.0,53.1599,53.2117,53.1599,53.1686,5300.0
2012-04-05 10:30:00,61.57,61.61,61.55,61.56,7300.0,53.1599,53.1945,53.1427,53.1513,7300.0
2012-04-05 10:35:00,61.55,61.58,61.51,61.58,14100.0,53.1427,53.1686,53.1081,53.1686,14100.0
2012-04-05 10:40:00,61.59,61.63,61.58,61.59,8100.0,53.1772,53.2117,53.1686,53.1772,8100.0
2012-04-05 10:45:00,61.6,61.64,61.6,61.63,11000.0,53.1858,53.2204,53.1858,53.2117,11000.0
2012-04-05 10:50:00,61.63,61.65,61.57,61.62,10300.0,53.2117,53.229,53.1599,53.2031,10300.0
2012-04-05 10:55:00,61.62,61.7,61.62,61.69,8000.0,53.2031,53.2722,53.2031,53.2636,8000.0
2012-04-05 11:00:00,61.7,61.71,61.68,61.7,10800.0,53.2722,53.2808,53.2549,53.2722,10800.0
2012-04-05 11:05:00,61.71,61.71,61.69,61.71,7600.0,53.2808,53.2808,53.2636,53.2808,7600.0
2012-04-05 11:10:00,61.7,61.74,61.7,61.73,9900.0,53.2722,53.3067,53.2722,53.2981,9900.0
2012-04-05 11:15:00,61.73,61.73,61.65,61.66,9100.0,53.2981,53.2981,53.229,53.2376,9100.0
2012-04-05 11:20:00,61.66,61.68,61.6,61.62,11500.0,53.2376,53.2549,53.1858,53.2031,11500.0
2012-04-05 11:25:00,61.62,61.64,61.61,61.62,5500.0,53.2031,53.2204,53.1945,53.2031,5500.0
2012-04-05 11:30:00,61.62,61.64,61.55,61.58,8200.0,53.2031,53.2204,53.1427,53.1686,8200.0
2012-04-05 11:35:00,61.57,61.57,61.5,61.52,7300.0,53.1599,53.1599,53.0995,53.1168,7300.0
2012-04-05 11:40:00,61.52,61.54,61.44,61.44,9000.0,53.1168,53.134,53.0477,53.0477,9000.0
2012-04-05 11:45:00,61.45,61.46,61.38,61.38,13800.0,53.0563,53.065,52.9959,52.9959,13800.0
2012-04-05 11:50:00,61.38,61.44,61.38,61.39,6100.0,52.9959,53.0477,52.9959,53.0045,6100.0
2012-04-05 11:55:00,61.38,61.4,61.38,61.4,5100.0,52.9959,53.0132,52.9959,53.0132,5100.0
2012-04-05 12:00:00,61.4,61.45,61.4,61.44,5600.0,53.0132,53.0563,53.0132,53.0477,5600.0
2012-04-05 12:05:00,61.44,61.47,61.41,61.42,14400.0,53.0477,53.0736,53.0218,53.0304,14400.0
2012-04-05 12:10:00,61.42,61.43,61.4,61.43,5700.0,53.0304,53.0391,53.0132,53.0391,5700.0
2012-04-05 12:15:00,61.43,61.43,61.41,61.42,8300.0,53.0391,53.0391,53.0218,53.0304,8300.0
2012-04-05 12:20:00,61.42,61.47,61.41,61.47,7200.0,53.0304,53.0736,53.0218,53.0736,7200.0
2012-04-05 12:25:00,61.47,61.47,61.43,61.45,7600.0,53.0736,53.0736,53.0391,53.0563,7600.0
2012-04-05 12:30:00,61.44,61.47,61.4,61.47,6100.0,53.0477,53.0736,53.0132,53.0736,6100.0
2012-04-05 12:35:00,61.46,61.46,61.42,61.43,7000.0,53.065,53.065,53.0304,53.0391,7000.0
2012-04-05 12:40:00,61.43,61.43,61.41,61.42,6100.0,53.0391,53.0391,53.0218,53.0304,6100.0
2012-04-05 12:45:00,61.42,61.44,61.39,61.39,7600.0,53.0304,53.0477,53.0045,53.0045,7600.0
2012-04-05 12:50:00,61.39,61.42,61.39,61.41,5600.0,53.0045,53.0304,53.0045,53.0218,5600.0
2012-04-05 12:55:00,61.41,61.41,61.34,61.34,5200.0,53.0218,53.0218,52.9614,52.9614,5200.0
2012-04-05 13:00:00,61.33,61.45,61.33,61.39,10100.0,52.9527,53.0563,52.9527,53.0045,10100.0
2012-04-05 13:05:00,61.41,61.43,61.4,61.4,4300.0,53.0218,53.0391,53.0132,53.0132,4300.0
2012-04-05 13:10:00,61.4,61.42,61.39,61.41,2700.0,53.0132,53.0304,53.0045,53.0218,2700.0
2012-04-05 13:15:00,61.43,61.46,61.39,61.39,5000.0,53.0391,53.065,53.0045,53.0045,5000.0
2012-04-05 13:20:00,61.39,61.4,61.37,61.37,3700.0,53.0045,53.0132,52.9873,52.9873,3700.0
2012-04-05 13:25:00,61.38,61.42,61.38,61.41,3300.0,52.9959,53.0304,52.9959,53.0218,3300.0
2012-04-05 13:30:00,61.41,61.44,61.36,61.41,23900.0,53.0218,53.0477,52.9786,53.0218,23900.0
2012-04-05 13:35:00,61.42,61.47,61.41,61.46,4000.0,53.0304,53.0736,53.0218,53.065,4000.0
2012-04-05 13:40:00,61.46,61.47,61.44,61.44,2800.0,53.065,53.0736,53.0477,53.0477,2800.0
2012-04-05 13:45:00,61.43,61.43,61.34,61.35,13300.0,53.0391,53.0391,52.9614,52.97,13300.0
2012-04-05 13:50:00,61.34,61.35,61.3,61.31,4900.0,52.9614,52.97,52.9268,52.9355,4900.0
2012-04-05 13:55:00,61.31,61.31,61.27,61.29,7300.0,52.9355,52.9355,52.9009,52.9182,7300.0
2012-04-05 14:00:00,61.29,61.32,61.29,61.31,4600.0,52.9182,52.9441,52.9182,52.9355,4600.0
2012-04-05 14:05:00,61.31,61.31,61.28,61.29,6600.0,52.9355,52.9355,52.9096,52.9182,6600.0
2012-04-05 14:10:00,61.28,61.29,61.25,61.29,4900.0,52.9096,52.9182,52.8837,52.9182,4900.0
2012-04-05 14:15:00,61.29,61.39,61.29,61.39,8200.0,52.9182,53.0045,52.9182,53.0045,8200.0
2012-04-05 14:20:00,61.38,61.41,61.36,61.4,21500.0,52.9959,53.0218,52.9786,53.0132,21500.0
2012-04-05 14:25:00,61.4,61.41,61.39,61.39,17500.0,53.0132,53.0218,53.0045,53.0045,17500.0
2012-04-05 14:30:00,61.4,61.43,61.4,61.42,13700.0,53.0132,53.0391,53.0132,53.0304,13700.0
2012-04-05 14:35:00,61.42,61.47,61.41,61.46,22600.0,53.0304,53.0736,53.0218,53.065,22600.0
2012-04-05 14:40:00,61.46,61.47,61.4,61.4,16400.0,53.065,53.0736,53.0132,53.0132,16400.0
2012-04-05 14:45:00,61.39,61.4,61.35,61.36,4500.0,53.0045,53.0132,52.97,52.9786,4500.0
2012-04-05 14:50:00,61.36,61.46,61.36,61.44,20900.0,52.9786,53.065,52.9786,53.0477,20900.0
2012-04-05 14:55:00,61.43,61.47,61.41,61.47,11900.0,53.0391,53.0736,53.0218,53.0736,11900.0
2012-04-05 15:00:00,61.47,61.47,61.42,61.45,9400.0,53.0736,53.0736,53.0304,53.0563,9400.0
2012-04-05 15:05:00,61.47,61.47,61.44,61.44,8900.0,53.0736,53.0736,53.0477,53.0477,8900.0
2012-04-05 15:10:00,61.44,61.44,61.39,61.39,5200.0,53.0477,53.0477,53.0045,53.0045,5200.0
2012-04-05 15:15:00,61.4,61.43,61.4,61.4,10500.0,53.0132,53.0391,53.0132,53.0132,10500.0
2012-04-05 15:20:00,61.4,61.46,61.39,61.41,10000.0,53.0132,53.065,53.0045,53.0218,10000.0
2012-04-05 15:25:00,61.4,61.5,61.4,61.5,19400.0,53.0132,53.0995,53.0132,53.0995,19400.0
2012-04-05 15:30:00,61.5,61.5,61.48,61.49,15900.0,53.0995,53.0995,53.0822,53.0909,15900.0
2012-04-05 15:35:00,61.5,61.5,61.49,61.5,5500.0,53.0995,53.0995,53.0909,53.0995,5500.0
2012-04-05 15:40:00,61.5,61.54,61.5,61.52,31100.0,53.0995,53.134,53.0995,53.1168,31100.0
2012-04-05 15:45:00,61.52,61.56,61.49,61.49,48000.0,53.1168,53.1513,53.0909,53.0909,48000.0
2012-04-05 15:50:00,61.5,61.51,61.47,61.47,45300.0,53.0995,53.1081,53.0736,53.0736,45300.0
2012-04-05 15:55:00,61.47,61.51,61.45,61.47,63900.0,53.0736,53.1081,53.0563,53.0736,63900.0
2012-04-09 09:30:00,60.74,60.94,60.73,60.81,14200.0,52.4433,52.616,52.4347,52.5038,14200.0
2012-04-09 09:35:00,60.83,61.08,60.83,60.95,9300.0,52.521,52.7369,52.521,52.6246,9300.0
2012-04-09 09:40:00,60.93,60.95,60.78,60.8,11300.0,52.6074,52.6246,52.4779,52.4951,11300.0
2012-04-09 09:45:00,60.81,60.81,60.65,60.76,35200.0,52.5038,52.5038,52.3656,52.4606,35200.0
2012-04-09 09:50:00,60.76,60.76,60.62,60.69,14900.0,52.4606,52.4606,52.3397,52.4001,14900.0
2012-04-09 09:55:00,60.67,60.78,60.67,60.72,12900.0,52.3829,52.4779,52.3829,52.426,12900.0
2012-04-09 10:00:00,60.76,60.87,60.76,60.8,22300.0,52.4606,52.5556,52.4606,52.4951,22300.0
2012-04-09 10:05:00,60.8,60.85,60.7,60.71,18100.0,52.4951,52.5383,52.4088,52.4174,18100.0
2012-04-09 10:10:00,60.72,60.83,60.7,60.71,15200.0,52.426,52.521,52.4088,52.4174,15200.0
2012-04-09 10:15:00,60.73,60.77,60.64,60.65,32200.0,52.4347,52.4692,52.357,52.3656,32200.0
2012-04-09 10:20:00,60.66,60.68,60.56,60.67,29300.0,52.3742,52.3915,52.2879,52.3829,29300.0
2012-04-09 10:25:00,60.7,60.73,60.62,60.62,22000.0,52.4088,52.4347,52.3397,52.3397,22000.0
2012-04-09 10:30:00,60.63,60.66,60.56,60.56,23600.0,52.3483,52.3742,52.2879,52.2879,23600.0
2012-04-09 10:35:00,60.57,60.67,60.52,60.54,20100.0,52.2965,52.3829,52.2534,52.2706,20100.0
2012-04-09 10:40:00,60.55,60.6,60.52,60.6,9800.0,52.2793,52.3224,52.2534,52.3224,9800.0
2012-04-09 10:45:00,60.61,60.65,60.57,60.65,13400.0,52.3311,52.3656,52.2965,52.3656,13400.0
2012-04-09 10:50:00,60.65,60.71,60.65,60.71,12100.0,52.3656,52.4174,52.3656,52.4174,12100.0
2012-04-09 10:55:00,60.71,60.76,60.69,60.75,7100.0,52.4174,52.4606,52.4001,52.4519,7100.0
2012-04-09 11:00:00,60.76,60.76,60.65,60.66,9500.0,52.4606,52.4606,52.3656,52.3742,9500.0
2012-04-09 11:05:00,60.66,60.69,60.62,60.62,10000.0,52.3742,52.4001,52.3397,52.3397,10000.0
2012-04-09 11:10:00,60.62,60.64,60.55,60.59,15400.0,52.3397,52.357,52.2793,52.3138,15400.0
2012-04-09 11:15:00,60.6,60.61,60.58,60.59,8700.0,52.3224,52.3311,52.3052,52.3138,8700.0
2012-04-09 11:20:00,60.59,60.61,60.55,60.57,18800.0,52.3138,52.3311,52.2793,52.2965,18800.0
2012-04-09 11:25:00,60.57,60.58,60.55,60.55,16500.0,52.2965,52.3052,52.2793,52.2793,16500.0
2012-04-09 11:30:00,60.55,60.55,60.51,60.52,14600.0,52.2793,52.2793,52.2447,52.2534,14600.0
2012-04-09 11:35:00,60.51,60.51,60.46,60.47,11200.0,52.2447,52.2447,52.2016,52.2102,11200.0
2012-04-09 11:40:00,60.48,60.49,60.47,60.48,16500.0,52.2188,52.2275,52.2102,52.2188,16500.0
2012-04-09 11:45:00,60.5,60.55,60.48,60.55,6300.0,52.2361,52.2793,52.2188,52.2793,6300.0
2012-04-09 11:50:00,60.56,60.56,60.5,60.5,13300.0,52.2879,52.2879,52.2361,52.2361,13300.0
2012-04-09 11:55:00,60.52,60.52,60.46,60.47,17400.0,52.2534,52.2534,52.2016,52.2102,17400.0
2012-04-09 12:00:00,60.47,60.5,60.46,60.5,8100.0,52.2102,52.2361,52.2016,52.2361,8100.0
2012-04-09 12:05:00,60.49,60.53,60.47,60.52,8200.0,52.2275,52.262,52.2102,52.2534,8200.0
2012-04-09 12:10:00,60.51,60.65,60.51,60.65,9300.0,52.2447,52.3656,52.2447,52.3656,9300.0
2012-04-09 12:15:00,60.66,60.73,60.65,60.73,8900.0,52.3742,52.4347,52.3656,52.4347,8900.0
2012-04-09 12:20:00,60.72,60.78,60.72,60.77,17300.0,52.426,52.4779,52.426,52.4692,17300.0
2012-04-09 12:25:00,60.77,60.78,60.7,60.7,11100.0,52.4692,52.4779,52.4088,52.4088,11100.0
2012-04-09 12:30:00,60.7,60.73,60.68,60.72,9300.0,52.4088,52.4347,52.3915,52.426,9300.0
2012-04-09 12:35:00,60.73,60.83,60.72,60.82,7000.0,52.4347,52.521,52.426,52.5124,7000.0
2012-04-09 12:40:00,60.82,60.82,60.79,60.81,5600.0,52.5124,52.5124,52.4865,52.5038,5600.0
2012-04-09 12:45:00,60.81,60.84,60.81,60.84,4200.0,52.5038,52.5297,52.5038,52.5297,4200.0
2012-04-09 12:50:00,60.84,60.85,60.83,60.83,6000.0,52.5297,52.5383,52.521,52.521,6000.0
2012-04-09 12:55:00,60.83,60.84,60.78,60.83,10800.0,52.521,52.5297,52.4779,52.521,10800.0
2012-04-09 13:00:00,60.83,60.83,60.78,60.8,6000.0,52.521,52.521,52.4779,52.4951,6000.0
2012-04-09 13:05:00,60.8,60.8,60.77,60.77,6500.0,52.4951,52.4951,52.4692,52.4692,6500.0
2012-04-09 13:10:00,60.78,60.82,60.78,60.8,9900.0,52.4779,52.5124,52.4779,52.4951,9900.0
2012-04-09 13:15:00,60.8,60.81,60.79,60.79,15100.0,52.4951,52.5038,52.4865,52.4865,15100.0
2012-04-09 13:20:00,60.79,60.79,60.76,60.78,12800.0,52.4865,52.4865,52.4606,52.4779,12800.0
2012-04-09 13:25:00,60.77,60.78,60.74,60.74,8100.0,52.4692,52.4779,52.4433,52.4433,8100.0
2012-04-09 13:30:00,60.75,60.79,60.75,60.76,7100.0,52.4519,52.4865,52.4519,52.4606,7100.0
2012-04-09 13:35:00,60.77,60.8,60.76,60.8,8800.0,52.4692,52.4951,52.4606,52.4951,8800.0
2012-04-09 13:40:00,60.79,60.8,60.77,60.78,6000.0,52.4865,52.4951,52.4692,52.4779,6000.0
2012-04-09 13:45:00,60.77,60.8,60.77,60.79,11000.0,52.4692,52.4951,52.4692,52.4865,11000.0
2012-04-09 13:50:00,60.79,60.86,60.78,60.86,11700.0,52.4865,52.5469,52.4779,52.5469,11700.0
2012-04-09 13:55:00,60.85,60.9,60.82,60.87,8600.0,52.5383,52.5815,52.5124,52.5556,8600.0
2012-04-09 14:00:00,60.88,60.92,60.85,60.88,10200.0,52.5642,52.5987,52.5383,52.5642,10200.0
2012-04-09 14:05:00,60.87,61.0,60.86,60.98,29000.0,52.5556,52.6678,52.5469,52.6505,29000.0
2012-04-09 14:10:00,60.98,61.03,60.95,61.03,17400.0,52.6505,52.6937,52.6246,52.6937,17400.0
2012-04-09 14:15:00,61.03,61.1,61.0,61.09,16900.0,52.6937,52.7541,52.6678,52.7455,16900.0
2012-04-09 14:20:00,61.09,61.12,61.07,61.08,12200.0,52.7455,52.7714,52.7282,52.7369,12200.0
2012-04-09 14:25:00,61.08,61.15,61.07,61.12,12800.0,52.7369,52.7973,52.7282,52.7714,12800.0
2012-04-09 14:30:00,61.11,61.12,61.07,61.12,11900.0,52.7628,52.7714,52.7282,52.7714,11900.0
2012-04-09 14:35:00,61.12,61.16,61.1,61.15,66300.0,52.7714,52.8059,52.7541,52.7973,66300.0
2012-04-09 14:40:00,61.16,61.21,61.11,61.21,42200.0,52.8059,52.8491,52.7628,52.8491,42200.0
2012-04-09 14:45:00,61.2,61.26,61.2,61.26,18200.0,52.8405,52.8923,52.8405,52.8923,18200.0
2012-04-09 14:50:00,61.26,61.31,61.22,61.28,16100.0,52.8923,52.9355,52.8578,52.9096,16100.0
2012-04-09 14:55:00,61.28,61.28,61.23,61.26,15600.0,52.9096,52.9096,52.8664,52.8923,15600.0
2012-04-09 15:00:00,61.25,61.25,61.21,61.24,13500.0,52.8837,52.8837,52.8491,52.875,13500.0
2012-04-09 15:05:00,61.24,61.29,61.21,61.21,14700.0,52.875,52.9182,52.8491,52.8491,14700.0
2012-04-09 15:10:00,61.2,61.3,61.2,61.3,18900.0,52.8405,52.9268,52.8405,52.9268,18900.0
2012-04-09 15:15:00,61.29,61.33,61.29,61.32,15300.0,52.9182,52.9527,52.9182,52.9441,15300.0
2012-04-09 15:20:00,61.32,61.35,61.29,61.33,21500.0,52.9441,52.97,52.9182,52.9527,21500.0
2012-04-09 15:25:00,61.33,61.36,61.3,61.3,24100.0,52.9527,52.9786,52.9268,52.9268,24100.0
2012-04-09 15:30:00,61.3,61.3,61.24,61.28,30300.0,52.9268,52.9268,52.875,52.9096,30300.0
2012-04-09 15:35:00,61.29,61.3,61.23,61.27,28200.0,52.9182,52.9268,52.8664,52.9009,28200.0
2012-04-09 15:40:00,61.26,61.29,61.24,61.29,29300.0,52.8923,52.9182,52.875,52.9182,29300.0
2012-04-09 15:45:00,61.29,61.29,61.19,61.21,51200.0,52.9182,52.9182,52.8318,52.8491,51200.0
2012-04-09 15:50:00,61.21,61.26,61.2,61.23,41400.0,52.8491,52.8923,52.8405,52.8664,41400.0
2012-04-09 15:55:00,61.23,61.23,61.16,61.19,71100.0,52.8664,52.8664,52.8059,52.8318,71100.0
2012-04-10 09:30:00,61.03,61.17,61.01,61.16,22600.0,52.6937,52.8146,52.6764,52.8059,22600.0
2012-04-10 09:35:00,61.18,61.18,60.96,61.03,8100.0,52.8232,52.8232,52.6333,52.6937,8100.0
2012-04-10 09:40:00,61.03,61.14,61.03,61.07,8200.0,52.6937,52.7887,52.6937,52.7282,8200.0
2012-04-10 09:45:00,61.06,61.06,60.97,61.0,19600.0,52.7196,52.7196,52.6419,52.6678,19600.0
2012-04-10 09:50:00,61.0,61.01,60.96,60.99,8400.0,52.6678,52.6764,52.6333,52.6592,8400.0
2012-04-10 09:55:00,61.01,61.12,61.0,61.09,6300.0,52.6764,52.7714,52.6678,52.7455,6300.0
2012-04-10 10:00:00,61.08,61.09,60.96,61.0,13300.0,52.7369,52.7455,52.6333,52.6678,13300.0
2012-04-10 10:05:00,61.0,61.0,60.92,60.93,19800.0,52.6678,52.6678,52.5987,52.6074,19800.0
2012-04-10 10:10:00,60.94,60.98,60.92,60.92,12800.0,52.616,52.6505,52.5987,52.5987,12800.0
2012-04-10 10:15:00,60.92,60.92,60.88,60.88,12700.0,52.5987,52.5987,52.5642,52.5642,12700.0
2012-04-10 10:20:00,60.89,60.96,60.84,60.88,6700.0,52.5728,52.6333,52.5297,52.5642,6700.0
2012-04-10 10:25:00,60.88,60.98,60.87,60.97,10700.0,52.5642,52.6505,52.5556,52.6419,10700.0
2012-04-10 10:30:00,60.94,60.94,60.91,60.94,10000.0,52.616,52.616,52.5901,52.616,10000.0
2012-04-10 10:35:00,60.94,60.94,60.87,60.87,3900.0,52.616,52.616,52.5556,52.5556,3900.0
2012-04-10 10:40:00,60.86,60.93,60.85,60.89,5800.0,52.5469,52.6074,52.5383,52.5728,5800.0
2012-04-10 10:45:00,60.88,60.95,60.85,60.86,7200.0,52.5642,52.6246,52.5383,52.5469,7200.0
2012-04-10 10:50:00,60.86,60.87,60.75,60.75,10700.0,52.5469,52.5556,52.4519,52.4519,10700.0
2012-04-10 10:55:00,60.75,60.77,60.62,60.65,17900.0,52.4519,52.4692,52.3397,52.3656,17900.0
2012-04-10 11:00:00,60.65,60.74,60.65,60.74,7000.0,52.3656,52.4433,52.3656,52.4433,7000.0
2012-04-10 11:05:00,60.76,60.77,60.65,60.73,9300.0,52.4606,52.4692,52.3656,52.4347,9300.0
2012-04-10 11:10:00,60.73,60.73,60.64,60.67,14100.0,52.4347,52.4347,52.357,52.3829,14100.0
2012-04-10 11:15:00,60.68,60.7,60.68,60.68,7600.0,52.3915,52.4088,52.3915,52.3915,7600.0
2012-04-10 11:20:00,60.67,60.72,60.65,60.72,7100.0,52.3829,52.426,52.3656,52.426,7100.0
2012-04-10 11:25:00,60.72,60.77,60.72,60.77,8700.0,52.426,52.4692,52.426,52.4692,8700.0
2012-04-10 11:30:00,60.76,60.79,60.72,60.72,13200.0,52.4606,52.4865,52.426,52.426,13200.0
2012-04-10 11:35:00,60.71,60.72,60.61,60.61,12400.0,52.4174,52.426,52.3311,52.3311,12400.0
2012-04-10 11:40:00,60.6,60.63,60.56,60.59,10200.0,52.3224,52.3483,52.2879,52.3138,10200.0
2012-04-10 11:45:00,60.59,60.61,60.5,60.54,12200.0,52.3138,52.3311,52.2361,52.2706,12200.0
2012-04-10 11:50:00,60.54,60.55,60.42,60.43,29700.0,52.2706,52.2793,52.167,52.1757,29700.0
2012-04-10 11:55:00,60.43,60.53,60.43,60.5,9500.0,52.1757,52.262,52.1757,52.2361,9500.0
2012-04-10 12:00:00,60.5,60.51,60.44,60.44,9400.0,52.2361,52.2447,52.1843,52.1843,9400.0
2012-04-10 12:05:00,60.44,60.47,60.39,60.41,10800.0,52.1843,52.2102,52.1411,52.1584,10800.0
2012-04-10 12:10:00,60.4,60.41,60.32,60.34,21300.0,52.1498,52.1584,52.0807,52.098,21300.0
2012-04-10 12:15:00,60.33,60.33,60.23,60.31,17000.0,52.0893,52.0893,52.003,52.0721,17000.0
2012-04-10 12:20:00,60.31,60.32,60.23,60.25,15300.0,52.0721,52.0807,52.003,52.0202,15300.0
2012-04-10 12:25:00,60.25,60.34,60.23,60.32,14200.0,52.0202,52.098,52.003,52.0807,14200.0
2012-04-10 12:30:00,60.33,60.36,60.28,60.28,9500.0,52.0893,52.1152,52.0461,52.0461,9500.0
2012-04-10 12:35:00,60.28,60.29,60.21,60.26,21800.0,52.0461,52.0548,51.9857,52.0289,21800.0
2012-04-10 12:40:00,60.27,60.32,60.26,60.32,8900.0,52.0375,52.0807,52.0289,52.0807,8900.0
2012-04-10 12:45:00,60.31,60.31,60.21,60.22,9700.0,52.0721,52.0721,51.9857,51.9943,9700.0
2012-04-10 12:50:00,60.23,60.23,60.15,60.18,10600.0,52.003,52.003,51.9339,51.9598,10600.0
2012-04-10 12:55:00,60.17,60.26,60.17,60.26,5400.0,51.9512,52.0289,51.9512,52.0289,5400.0
2012-04-10 13:00:00,60.25,60.29,60.24,60.25,9000.0,52.0202,52.0548,52.0116,52.0202,9000.0
2012-04-10 13:05:00,60.26,60.29,60.23,60.24,9400.0,52.0289,52.0548,52.003,52.0116,9400.0
2012-04-10 13:10:00,60.23,60.23,60.14,60.15,12200.0,52.003,52.003,51.9253,51.9339,12200.0
2012-04-10 13:15:00,60.17,60.17,60.04,60.05,11100.0,51.9512,51.9512,51.8389,51.8476,11100.0
2012-04-10 13:20:00,60.05,60.14,60.05,60.14,11600.0,51.8476,51.9253,51.8476,51.9253,11600.0
2012-04-10 13:25:00,60.14,60.16,60.11,60.14,7600.0,51.9253,51.9425,51.8994,51.9253,7600.0
2012-04-10 13:30:00,60.12,60.12,60.05,60.05,7600.0,51.908,51.908,51.8476,51.8476,7600.0
2012-04-10 13:35:00,60.06,60.11,60.05,60.1,5900.0,51.8562,51.8994,51.8476,51.8907,5900.0
2012-04-10 13:40:00,60.08,60.14,60.08,60.1,5800.0,51.8735,51.9253,51.8735,51.8907,5800.0
2012-04-10 13:45:00,60.11,60.16,60.11,60.15,5300.0,51.8994,51.9425,51.8994,51.9339,5300.0
2012-04-10 13:50:00,60.15,60.16,60.09,60.09,3900.0,51.9339,51.9425,51.8821,51.8821,3900.0
2012-04-10 13:55:00,60.11,60.12,60.06,60.06,8600.0,51.8994,51.908,51.8562,51.8562,8600.0
2012-04-10 14:00:00,60.06,60.12,60.04,60.06,8200.0,51.8562,51.908,51.8389,51.8562,8200.0
2012-04-10 14:05:00,60.05,60.08,60.02,60.08,7400.0,51.8476,51.8735,51.8217,51.8735,7400.0
2012-04-10 14:10:00,60.08,60.12,60.03,60.05,8600.0,51.8735,51.908,51.8303,51.8476,8600.0
2012-04-10 14:15:00,60.04,60.05,60.01,60.01,10900.0,51.8389,51.8476,51.813,51.813,10900.0
2012-04-10 14:20:00,60.0,60.01,59.94,59.95,14900.0,51.8044,51.813,51.7526,51.7612,14900.0
2012-04-10 14:25:00,59.96,60.04,59.96,60.04,12200.0,51.7699,51.8389,51.7699,51.8389,12200.0
2012-04-10 14:30:00,60.04,60.07,59.91,59.95,18600.0,51.8389,51.8648,51.7267,51.7612,18600.0
2012-04-10 14:35:00,59.95,59.98,59.85,59.89,10600.0,51.7612,51.7871,51.6749,51.7094,10600.0
2012-04-10 14:40:00,59.9,60.0,59.9,59.99,8200.0,51.7181,51.8044,51.7181,51.7958,8200.0
2012-04-10 14:45:00,59.99,60.14,59.99,60.1,22800.0,51.7958,51.9253,51.7958,51.8907,22800.0
2012-04-10 14:50:00,60.11,60.13,60.09,60.1,10900.0,51.8994,51.9166,51.8821,51.8907,10900.0
2012-04-10 14:55:00,60.1,60.1,60.0,60.0,21600.0,51.8907,51.8907,51.8044,51.8044,21600.0
2012-04-10 15:00:00,60.0,60.0,59.9,59.9,42300.0,51.8044,51.8044,51.7181,51.7181,42300.0
2012-04-10 15:05:00,59.9,59.92,59.86,59.88,10700.0,51.7181,51.7353,51.6835,51.7008,10700.0
2012-04-10 15:10:00,59.89,59.9,59.87,59.87,9600.0,51.7094,51.7181,51.6922,51.6922,9600.0
2012-04-10 15:15:00,59.83,59.88,59.81,59.88,18500.0,51.6576,51.7008,51.6403,51.7008,18500.0
2012-04-10 15:20:00,59.88,59.91,59.85,59.87,13000.0,51.7008,51.7267,51.6749,51.6922,13000.0
2012-04-10 15:25:00,59.87,59.9,59.83,59.84,13600.0,51.6922,51.7181,51.6576,51.6662,13600.0
2012-04-10 15:30:00,59.85,60.01,59.84,60.01,55000.0,51.6749,51.813,51.6662,51.813,55000.0
2012-04-10 15:35:00,60.01,60.08,59.99,60.04,26700.0,51.813,51.8735,51.7958,51.8389,26700.0
2012-04-10 15:40:00,60.05,60.09,59.96,60.0,48600.0,51.8476,51.8821,51.7699,51.8044,48600.0
2012-04-10 15:45:00,60.0,60.0,59.95,59.96,57500.0,51.8044,51.8044,51.7612,51.7699,57500.0
2012-04-10 15:50:00,59.95,59.98,59.92,59.94,30100.0,51.7612,51.7871,51.7353,51.7526,30100.0
2012-04-10 15:55:00,59.95,60.0,59.91,59.91,104300.0,51.7612,51.8044,51.7267,51.7267,104300.0
2012-04-11 09:30:00,60.64,60.84,60.48,60.74,37500.0,52.357,52.5297,52.2188,52.4433,37500.0
2012-04-11 09:35:00,60.75,60.75,60.6,60.64,21900.0,52.4519,52.4519,52.3224,52.357,21900.0
2012-04-11 09:40:00,60.66,60.67,60.44,60.47,30100.0,52.3742,52.3829,52.1843,52.2102,30100.0
2012-04-11 09:45:00,60.48,60.57,60.46,60.56,25800.0,52.2188,52.2965,52.2016,52.2879,25800.0
2012-04-11 09:50:00,60.54,60.55,60.43,60.43,29800.0,52.2706,52.2793,52.1757,52.1757,29800.0
2012-04-11 09:55:00,60.43,60.45,60.37,60.41,39100.0,52.1757,52.1929,52.1239,52.1584,39100.0
2012-04-11 10:00:00,60.4,60.47,60.38,60.42,28200.0,52.1498,52.2102,52.1325,52.167,28200.0
2012-04-11 10:05:00,60.41,60.47,60.31,60.33,11100.0,52.1584,52.2102,52.0721,52.0893,11100.0
2012-04-11 10:10:00,60.33,60.41,60.32,60.37,12200.0,52.0893,52.1584,52.0807,52.1239,12200.0
2012-04-11 10:15:00,60.38,60.47,60.38,60.46,13400.0,52.1325,52.2102,52.1325,52.2016,13400.0
2012-04-11 10:20:00,60.46,60.55,60.45,60.53,33700.0,52.2016,52.2793,52.1929,52.262,33700.0
2012-04-11 10:25:00,60.54,60.59,60.52,60.56,16600.0,52.2706,52.3138,52.2534,52.2879,16600.0
2012-04-11 10:30:00,60.56,60.63,60.49,60.5,35700.0,52.2879,52.3483,52.2275,52.2361,35700.0
2012-04-11 10:35:00,60.5,60.52,60.42,60.46,10300.0,52.2361,52.2534,52.167,52.2016,10300.0
2012-04-11 10:40:00,60.46,60.5,60.41,60.45,12700.0,52.2016,52.2361,52.1584,52.1929,12700.0
2012-04-11 10:45:00,60.45,60.45,60.34,60.38,8400.0,52.1929,52.1929,52.098,52.1325,8400.0
2012-04-11 10:50:00,60.39,60.43,60.31,60.33,9000.0,52.1411,52.1757,52.0721,52.0893,9000.0
2012-04-11 10:55:00,60.34,60.36,60.3,60.33,10100.0,52.098,52.1152,52.0634,52.0893,10100.0
2012-04-11 11:00:00,60.34,60.38,60.33,60.36,6900.0,52.098,52.1325,52.0893,52.1152,6900.0
2012-04-11 11:05:00,60.35,60.35,60.26,60.3,9000.0,52.1066,52.1066,52.0289,52.0634,9000.0
2012-04-11 11:10:00,60.3,60.33,60.26,60.28,15000.0,52.0634,52.0893,52.0289,52.0461,15000.0
2012-04-11 11:15:00,60.27,60.28,60.21,60.24,5700.0,52.0375,52.0461,51.9857,52.0116,5700.0
2012-04-11 11:20:00,60.24,60.32,60.2,60.3,9600.0,52.0116,52.0807,51.9771,52.0634,9600.0
2012-04-11 11:25:00,60.3,60.3,60.2,60.22,10600.0,52.0634,52.0634,51.9771,51.9943,10600.0
2012-04-11 11:30:00,60.22,60.28,60.19,60.25,11900.0,51.9943,52.0461,51.9684,52.0202,11900.0
2012-04-11 11:35:00,60.25,60.28,60.22,60.22,6200.0,52.0202,52.0461,51.9943,51.9943,6200.0
2012-04-11 11:40:00,60.21,60.26,60.2,60.22,7100.0,51.9857,52.0289,51.9771,51.9943,7100.0
2012-04-11 11:45:00,60.23,60.26,60.19,60.21,7500.0,52.003,52.0289,51.9684,51.9857,7500.0
2012-04-11 11:50:00,60.21,60.24,60.2,60.2,5000.0,51.9857,52.0116,51.9771,51.9771,5000.0
2012-04-11 11:55:00,60.2,60.25,60.19,60.2,9200.0,51.9771,52.0202,51.9684,51.9771,9200.0
2012-04-11 12:00:00,60.2,60.25,60.2,60.21,8900.0,51.9771,52.0202,51.9771,51.9857,8900.0
2012-04-11 12:05:00,60.18,60.22,60.17,60.19,11600.0,51.9598,51.9943,51.9512,51.9684,11600.0
2012-04-11 12:10:00,60.18,60.26,60.18,60.26,7100.0,51.9598,52.0289,51.9598,52.0289,7100.0
2012-04-11 12:15:00,60.27,60.3,60.27,60.27,8000.0,52.0375,52.0634,52.0375,52.0375,8000.0
2012-04-11 12:20:00,60.27,60.29,60.26,60.26,4700.0,52.0375,52.0548,52.0289,52.0289,4700.0
2012-04-11 12:25:00,60.27,60.3,60.25,60.3,10000.0,52.0375,52.0634,52.0202,52.0634,10000.0
2012-04-11 12:30:00,60.3,60.31,60.27,60.28,5600.0,52.0634,52.0721,52.0375,52.0461,5600.0
2012-04-11 12:35:00,60.26,60.33,60.26,60.33,3200.0,52.0289,52.0893,52.0289,52.0893,3200.0
2012-04-11 12:40:00,60.33,60.36,60.33,60.36,5600.0,52.0893,52.1152,52.0893,52.1152,5600.0
2012-04-11 12:45:00,60.37,60.38,60.31,60.31,5100.0,52.1239,52.1325,52.0721,52.0721,5100.0
2012-04-11 12:50:00,60.31,60.4,60.29,60.34,11900.0,52.0721,52.1498,52.0548,52.098,11900.0
2012-04-11 12:55:00,60.34,60.45,60.33,60.45,16300.0,52.098,52.1929,52.0893,52.1929,16300.0
2012-04-11 13:00:00,60.45,60.45,60.36,60.43,9000.0,52.1929,52.1929,52.1152,52.1757,9000.0
2012-04-11 13:05:00,60.42,60.46,60.41,60.43,5200.0,52.167,52.2016,52.1584,52.1757,5200.0
2012-04-11 13:10:00,60.43,60.43,60.38,60.39,4600.0,52.1757,52.1757,52.1325,52.1411,4600.0
2012-04-11 13:15:00,60.39,60.42,60.38,60.38,5600.0,52.1411,52.167,52.1325,52.1325,5600.0
2012-04-11 13:20:00,60.38,60.4,60.37,60.4,8500.0,52.1325,52.1498,52.1239,52.1498,8500.0
2012-04-11 13:25:00,60.39,60.4,60.32,60.34,6900.0,52.1411,52.1498,52.0807,52.098,6900.0
2012-04-11 13:30:00,60.35,60.36,60.31,60.33,16800.0,52.1066,52.1152,52.0721,52.0893,16800.0
2012-04-11 13:35:00,60.33,60.4,60.33,60.38,6700.0,52.0893,52.1498,52.0893,52.1325,6700.0
2012-04-11 13:40:00,60.38,60.44,60.38,60.44,5700.0,52.1325,52.1843,52.1325,52.1843,5700.0
2012-04-11 13:45:00,60.42,60.46,60.36,60.44,9500.0,52.167,52.2016,52.1152,52.1843,9500.0
2012-04-11 13:50:00,60.45,60.48,60.41,60.46,11500.0,52.1929,52.2188,52.1584,52.2016,11500.0
2012-04-11 13:55:00,60.44,60.49,60.43,60.47,4500.0,52.1843,52.2275,52.1757,52.2102,4500.0
2012-04-11 14:00:00,60.46,60.47,60.36,60.4,11800.0,52.2016,52.2102,52.1152,52.1498,11800.0
2012-04-11 14:05:00,60.41,60.46,60.37,60.4,48500.0,52.1584,52.2016,52.1239,52.1498,48500.0
2012-04-11 14:10:00,60.38,60.42,60.35,60.42,8300.0,52.1325,52.167,52.1066,52.167,8300.0
2012-04-11 14:15:00,60.41,60.43,60.38,60.38,9100.0,52.1584,52.1757,52.1325,52.1325,9100.0
2012-04-11 14:20:00,60.38,60.43,60.36,60.38,8000.0,52.1325,52.1757,52.1152,52.1325,8000.0
2012-04-11 14:25:00,60.38,60.41,60.37,60.4,8700.0,52.1325,52.1584,52.1239,52.1498,8700.0
2012-04-11 14:30:00,60.41,60.42,60.3,60.3,11600.0,52.1584,52.167,52.0634,52.0634,11600.0
2012-04-11 14:35:00,60.28,60.35,60.26,60.34,9700.0,52.0461,52.1066,52.0289,52.098,9700.0
2012-04-11 14:40:00,60.34,60.34,60.28,60.28,8900.0,52.098,52.098,52.0461,52.0461,8900.0
2012-04-11 14:45:00,60.28,60.34,60.28,60.34,10700.0,52.0461,52.098,52.0461,52.098,10700.0
2012-04-11 14:50:00,60.33,60.34,60.27,60.32,14000.0,52.0893,52.098,52.0375,52.0807,14000.0
2012-04-11 14:55:00,60.31,60.36,60.31,60.33,21800.0,52.0721,52.1152,52.0721,52.0893,21800.0
2012-04-11 15:00:00,60.34,60.38,60.32,60.32,11700.0,52.098,52.1325,52.0807,52.0807,11700.0
2012-04-11 15:05:00,60.33,60.36,60.32,60.33,17200.0,52.0893,52.1152,52.0807,52.0893,17200.0
2012-04-11 15:10:00,60.33,60.34,60.22,60.25,27100.0,52.0893,52.098,51.9943,52.0202,27100.0
2012-04-11 15:15:00,60.24,60.27,60.2,60.26,12000.0,52.0116,52.0375,51.9771,52.0289,12000.0
2012-04-11 15:20:00,60.25,60.26,60.19,60.23,10500.0,52.0202,52.0289,51.9684,52.003,10500.0
2012-04-11 15:25:00,60.22,60.26,60.21,60.25,12000.0,51.9943,52.0289,51.9857,52.0202,12000.0
2012-04-11 15:30:00,60.25,60.33,60.24,60.32,19800.0,52.0202,52.0893,52.0116,52.0807,19800.0
2012-04-11 15:35:00,60.31,60.33,60.29,60.29,26000.0,52.0721,52.0893,52.0548,52.0548,26000.0
2012-04-11 15:40:00,60.29,60.35,60.28,60.28,18300.0,52.0548,52.1066,52.0461,52.0461,18300.0
2012-04-11 15:45:00,60.28,60.32,60.24,60.28,31800.0,52.0461,52.0807,52.0116,52.0461,31800.0
2012-04-11 15:50:00,60.27,60.33,60.25,60.3,27500.0,52.0375,52.0893,52.0202,52.0634,27500.0
2012-04-11 15:55:00,60.3,60.32,60.27,60.29,60500.0,52.0634,52.0807,52.0375,52.0548,60500.0
2012-04-12 09:30:00,60.4,60.49,60.39,60.47,17700.0,52.1498,52.2275,52.1411,52.2102,17700.0
2012-04-12 09:35:00,60.49,60.68,60.49,60.66,7600.0,52.2275,52.3915,52.2275,52.3742,7600.0
2012-04-12 09:40:00,60.67,60.76,60.66,60.74,7500.0,52.3829,52.4606,52.3742,52.4433,7500.0
2012-04-12 09:45:00,60.75,60.88,60.72,60.87,16400.0,52.4519,52.5642,52.426,52.5556,16400.0
2012-04-12 09:50:00,60.86,60.92,60.82,60.91,13800.0,52.5469,52.5987,52.5124,52.5901,13800.0
2012-04-12 09:55:00,60.92,60.94,60.85,60.87,9000.0,52.5987,52.616,52.5383,52.5556,9000.0
2012-04-12 10:00:00,60.88,60.97,60.88,60.9,12100.0,52.5642,52.6419,52.5642,52.5815,12100.0
2012-04-12 10:05:00,60.89,60.92,60.79,60.84,21800.0,52.5728,52.5987,52.4865,52.5297,21800.0
2012-04-12 10:10:00,60.84,60.85,60.74,60.75,28300.0,52.5297,52.5383,52.4433,52.4519,28300.0
2012-04-12 10:15:00,60.74,60.75,60.62,60.64,10600.0,52.4433,52.4519,52.3397,52.357,10600.0
2012-04-12 10:20:00,60.62,60.65,60.54,60.59,20500.0,52.3397,52.3656,52.2706,52.3138,20500.0
2012-04-12 10:25:00,60.59,60.7,60.59,60.68,19300.0,52.3138,52.4088,52.3138,52.3915,19300.0
2012-04-12 10:30:00,60.68,60.78,60.67,60.75,22300.0,52.3915,52.4779,52.3829,52.4519,22300.0
2012-04-12 10:35:00,60.76,60.77,60.71,60.72,14100.0,52.4606,52.4692,52.4174,52.426,14100.0
2012-04-12 10:40:00,60.72,60.75,60.72,60.73,15200.0,52.426,52.4519,52.426,52.4347,15200.0
2012-04-12 10:45:00,60.72,60.76,60.71,60.71,10100.0,52.426,52.4606,52.4174,52.4174,10100.0
2012-04-12 10:50:00,60.72,60.72,60.7,60.71,6300.0,52.426,52.426,52.4088,52.4174,6300.0
2012-04-12 10:55:00,60.72,60.73,60.71,60.71,12200.0,52.426,52.4347,52.4174,52.4174,12200.0
2012-04-12 11:00:00,60.72,60.84,60.7,60.84,24500.0,52.426,52.5297,52.4088,52.5297,24500.0
2012-04-12 11:05:00,60.85,60.88,60.82,60.84,12900.0,52.5383,52.5642,52.5124,52.5297,12900.0
2012-04-12 11:10:00,60.83,60.88,60.82,60.86,12200.0,52.521,52.5642,52.5124,52.5469,12200.0
2012-04-12 11:15:00,60.84,60.96,60.84,60.96,7200.0,52.5297,52.6333,52.5297,52.6333,7200.0
2012-04-12 11:20:00,60.96,61.0,60.93,61.0,8400.0,52.6333,52.6678,52.6074,52.6678,8400.0
2012-04-12 11:25:00,60.99,61.0,60.96,60.96,4400.0,52.6592,52.6678,52.6333,52.6333,4400.0
2012-04-12 11:30:00,60.96,61.0,60.93,60.94,13200.0,52.6333,52.6678,52.6074,52.616,13200.0
2012-04-12 11:35:00,60.94,60.96,60.9,60.92,6200.0,52.616,52.6333,52.5815,52.5987,6200.0
2012-04-12 11:40:00,60.91,60.95,60.91,60.94,4600.0,52.5901,52.6246,52.5901,52.616,4600.0
2012-04-12 11:45:00,60.95,61.06,60.94,61.05,17500.0,52.6246,52.7196,52.616,52.711,17500.0
2012-04-12 11:50:00,61.05,61.07,61.0,61.02,5400.0,52.711,52.7282,52.6678,52.6851,5400.0
2012-04-12 11:55:00,61.03,61.13,61.03,61.11,35000.0,52.6937,52.78,52.6937,52.7628,35000.0
2012-04-12 12:00:00,61.12,61.2,61.11,61.2,15500.0,52.7714,52.8405,52.7628,52.8405,15500.0
2012-04-12 12:05:00,61.2,61.28,61.17,61.28,22900.0,52.8405,52.9096,52.8146,52.9096,22900.0
2012-04-12 12:10:00,61.28,61.31,61.25,61.28,8100.0,52.9096,52.9355,52.8837,52.9096,8100.0
2012-04-12 12:15:00,61.29,61.31,61.25,61.28,10400.0,52.9182,52.9355,52.8837,52.9096,10400.0
2012-04-12 12:20:00,61.29,61.34,61.29,61.31,4200.0,52.9182,52.9614,52.9182,52.9355,4200.0
2012-04-12 12:25:00,61.31,61.44,61.31,61.43,41100.0,52.9355,53.0477,52.9355,53.0391,41100.0
2012-04-12 12:30:00,61.42,61.49,61.42,61.46,9100.0,53.0304,53.0909,53.0304,53.065,9100.0
2012-04-12 12:35:00,61.47,61.51,61.46,61.51,6000.0,53.0736,53.1081,53.065,53.1081,6000.0
2012-04-12 12:40:00,61.51,61.59,61.49,61.56,14500.0,53.1081,53.1772,53.0909,53.1513,14500.0
2012-04-12 12:45:00,61.55,61.67,61.55,61.62,37800.0,53.1427,53.2463,53.1427,53.2031,37800.0
2012-04-12 12:50:00,61.62,61.69,61.62,61.62,6400.0,53.2031,53.2636,53.2031,53.2031,6400.0
2012-04-12 12:55:00,61.62,61.67,61.62,61.67,10900.0,53.2031,53.2463,53.2031,53.2463,10900.0
2012-04-12 13:00:00,61.66,61.76,61.64,61.75,28400.0,53.2376,53.324,53.2204,53.3154,28400.0
2012-04-12 13:05:00,61.74,61.81,61.71,61.81,37400.0,53.3067,53.3672,53.2808,53.3672,37400.0
2012-04-12 13:10:00,61.8,61.83,61.75,61.8,15100.0,53.3585,53.3844,53.3154,53.3585,15100.0
2012-04-12 13:15:00,61.81,61.83,61.8,61.8,5800.0,53.3672,53.3844,53.3585,53.3585,5800.0
2012-04-12 13:20:00,61.81,61.82,61.71,61.73,17600.0,53.3672,53.3758,53.2808,53.2981,17600.0
2012-04-12 13:25:00,61.73,61.77,61.72,61.74,11300.0,53.2981,53.3326,53.2895,53.3067,11300.0
2012-04-12 13:30:00,61.74,61.74,61.71,61.72,11200.0,53.3067,53.3067,53.2808,53.2895,11200.0
2012-04-12 13:35:00,61.72,61.78,61.72,61.76,9800.0,53.2895,53.3413,53.2895,53.324,9800.0
2012-04-12 13:40:00,61.74,61.77,61.73,61.77,9400.0,53.3067,53.3326,53.2981,53.3326,9400.0
2012-04-12 13:45:00,61.77,61.85,61.77,61.85,11300.0,53.3326,53.4017,53.3326,53.4017,11300.0
2012-04-12 13:50:00,61.84,61.84,61.81,61.83,4900.0,53.3931,53.3931,53.3672,53.3844,4900.0
2012-04-12 13:55:00,61.82,61.82,61.74,61.78,9500.0,53.3758,53.3758,53.3067,53.3413,9500.0
2012-04-12 14:00:00,61.78,61.78,61.74,61.76,6900.0,53.3413,53.3413,53.3067,53.324,6900.0
2012-04-12 14:05:00,61.76,61.82,61.76,61.79,14100.0,53.324,53.3758,53.324,53.3499,14100.0
2012-04-12 14:10:00,61.81,61.81,61.76,61.76,9100.0,53.3672,53.3672,53.324,53.324,9100.0
2012-04-12 14:15:00,61.76,61.83,61.76,61.81,11100.0,53.324,53.3844,53.324,53.3672,11100.0
2012-04-12 14:20:00,61.81,61.82,61.76,61.78,7100.0,53.3672,53.3758,53.324,53.3413,7100.0
2012-04-12 14:25:00,61.79,61.81,61.79,61.81,7100.0,53.3499,53.3672,53.3499,53.3672,7100.0
2012-04-12 14:30:00,61.81,61.84,61.8,61.81,22000.0,53.3672,53.3931,53.3585,53.3672,22000.0
2012-04-12 14:35:00,61.82,61.84,61.81,61.82,11700.0,53.3758,53.3931,53.3672,53.3758,11700.0
2012-04-12 14:40:00,61.82,61.88,61.81,61.86,32800.0,53.3758,53.4276,53.3672,53.4103,32800.0
2012-04-12 14:45:00,61.87,61.91,61.86,61.91,10900.0,53.419,53.4535,53.4103,53.4535,10900.0
2012-04-12 14:50:00,61.9,61.91,61.84,61.91,14600.0,53.4449,53.4535,53.3931,53.4535,14600.0
2012-04-12 14:55:00,61.9,61.91,61.86,61.87,11200.0,53.4449,53.4535,53.4103,53.419,11200.0
2012-04-12 15:00:00,61.88,61.91,61.88,61.89,7500.0,53.4276,53.4535,53.4276,53.4362,7500.0
2012-04-12 15:05:00,61.9,61.92,61.89,61.89,15500.0,53.4449,53.4621,53.4362,53.4362,15500.0
2012-04-12 15:10:00,61.88,61.88,61.84,61.84,5900.0,53.4276,53.4276,53.3931,53.3931,5900.0
2012-04-12 15:15:00,61.84,61.86,61.83,61.84,55900.0,53.3931,53.4103,53.3844,53.3931,55900.0
2012-04-12 15:20:00,61.84,61.84,61.79,61.8,8400.0,53.3931,53.3931,53.3499,53.3585,8400.0
2012-04-12 15:25:00,61.78,61.78,61.74,61.74,11700.0,53.3413,53.3413,53.3067,53.3067,11700.0
2012-04-12 15:30:00,61.75,61.78,61.75,61.76,23600.0,53.3154,53.3413,53.3154,53.324,23600.0
2012-04-12 15:35:00,61.77,61.81,61.76,61.8,26200.0,53.3326,53.3672,53.324,53.3585,26200.0
2012-04-12 15:40:00,61.8,61.84,61.77,61.84,47700.0,53.3585,53.3931,53.3326,53.3931,47700.0
2012-04-12 15:45:00,61.83,61.85,61.8,61.83,33000.0,53.3844,53.4017,53.3585,53.3844,33000.0
2012-04-12 15:50:00,61.84,61.87,61.81,61.85,60100.0,53.3931,53.419,53.3672,53.4017,60100.0
2012-04-12 15:55:00,61.85,61.85,61.76,61.83,91700.0,53.4017,53.4017,53.324,53.3844,91700.0
2012-04-13 09:30:00,61.75,61.95,61.68,61.71,33400.0,53.3154,53.488,53.2549,53.2808,33400.0
2012-04-13 09:35:00,61.71,61.84,61.7,61.77,7700.0,53.2808,53.3931,53.2722,53.3326,7700.0
2012-04-13 09:40:00,61.76,61.9,61.71,61.84,20600.0,53.324,53.4449,53.2808,53.3931,20600.0
2012-04-13 09:45:00,61.82,61.93,61.8,61.85,21600.0,53.3758,53.4708,53.3585,53.4017,21600.0
2012-04-13 09:50:00,61.85,61.91,61.79,61.86,15400.0,53.4017,53.4535,53.3499,53.4103,15400.0
2012-04-13 09:55:00,61.85,61.92,61.75,61.79,24200.0,53.4017,53.4621,53.3154,53.3499,24200.0
2012-04-13 10:00:00,61.79,61.9,61.77,61.85,21400.0,53.3499,53.4449,53.3326,53.4017,21400.0
2012-04-13 10:05:00,61.88,61.94,61.87,61.9,12600.0,53.4276,53.4794,53.419,53.4449,12600.0
2012-04-13 10:10:00,61.91,61.95,61.84,61.9,25000.0,53.4535,53.488,53.3931,53.4449,25000.0
2012-04-13 10:15:00,61.87,61.91,61.74,61.78,22800.0,53.419,53.4535,53.3067,53.3413,22800.0
2012-04-13 10:20:00,61.77,61.83,61.68,61.7,15000.0,53.3326,53.3844,53.2549,53.2722,15000.0
2012-04-13 10:25:00,61.7,61.82,61.64,61.81,18000.0,53.2722,53.3758,53.2204,53.3672,18000.0
2012-04-13 10:30:00,61.8,61.8,61.71,61.76,17000.0,53.3585,53.3585,53.2808,53.324,17000.0
2012-04-13 10:35:00,61.75,61.84,61.65,61.79,14500.0,53.3154,53.3931,53.229,53.3499,14500.0
2012-04-13 10:40:00,61.78,61.87,61.76,61.83,64700.0,53.3413,53.419,53.324,53.3844,64700.0
2012-04-13 10:45:00,61.82,61.83,61.71,61.73,14700.0,53.3758,53.3844,53.2808,53.2981,14700.0
2012-04-13 10:50:00,61.74,61.82,61.72,61.76,10800.0,53.3067,53.3758,53.2895,53.324,10800.0
2012-04-13 10:55:00,61.75,61.81,61.73,61.8,8000.0,53.3154,53.3672,53.2981,53.3585,8000.0
2012-04-13 11:00:00,61.81,61.85,61.79,61.84,14000.0,53.3672,53.4017,53.3499,53.3931,14000.0
2012-04-13 11:05:00,61.84,61.92,61.84,61.84,13400.0,53.3931,53.4621,53.3931,53.3931,13400.0
2012-04-13 11:10:00,61.84,61.86,61.81,61.85,11000.0,53.3931,53.4103,53.3672,53.4017,11000.0
2012-04-13 11:15:00,61.84,61.91,61.82,61.88,11700.0,53.3931,53.4535,53.3758,53.4276,11700.0
2012-04-13 11:20:00,61.88,61.94,61.86,61.93,19300.0,53.4276,53.4794,53.4103,53.4708,19300.0
2012-04-13 11:25:00,61.93,61.95,61.9,61.93,11400.0,53.4708,53.488,53.4449,53.4708,11400.0
2012-04-13 11:30:00,61.94,61.94,61.89,61.91,9300.0,53.4794,53.4794,53.4362,53.4535,9300.0
2012-04-13 11:35:00,61.89,61.93,61.89,61.92,7400.0,53.4362,53.4708,53.4362,53.4621,7400.0
2012-04-13 11:40:00,61.91,61.94,61.89,61.9,9100.0,53.4535,53.4794,53.4362,53.4449,9100.0
2012-04-13 11:45:00,61.9,61.96,61.87,61.96,10100.0,53.4449,53.4967,53.419,53.4967,10100.0
2012-04-13 11:50:00,61.94,61.97,61.93,61.96,5900.0,53.4794,53.5053,53.4708,53.4967,5900.0
2012-04-13 11:55:00,61.96,61.96,61.9,61.91,9600.0,53.4967,53.4967,53.4449,53.4535,9600.0
2012-04-13 12:00:00,61.91,61.91,61.86,61.88,10900.0,53.4535,53.4535,53.4103,53.4276,10900.0
2012-04-13 12:05:00,61.88,61.91,61.86,61.87,8000.0,53.4276,53.4535,53.4103,53.419,8000.0
2012-04-13 12:10:00,61.85,61.87,61.82,61.83,9800.0,53.4017,53.419,53.3758,53.3844,9800.0
2012-04-13 12:15:00,61.82,61.84,61.8,61.82,7000.0,53.3758,53.3931,53.3585,53.3758,7000.0
2012-04-13 12:20:00,61.81,61.82,61.75,61.81,10300.0,53.3672,53.3758,53.3154,53.3672,10300.0
2012-04-13 12:25:00,61.82,61.82,61.81,61.82,6700.0,53.3758,53.3758,53.3672,53.3758,6700.0
2012-04-13 12:30:00,61.82,61.9,61.82,61.9,9900.0,53.3758,53.4449,53.3758,53.4449,9900.0
2012-04-13 12:35:00,61.92,61.94,61.91,61.91,6300.0,53.4621,53.4794,53.4535,53.4535,6300.0
2012-04-13 12:40:00,61.91,61.94,61.91,61.94,7700.0,53.4535,53.4794,53.4535,53.4794,7700.0
2012-04-13 12:45:00,61.95,61.97,61.95,61.95,4500.0,53.488,53.5053,53.488,53.488,4500.0
2012-04-13 12:50:00,61.96,61.97,61.93,61.94,6200.0,53.4967,53.5053,53.4708,53.4794,6200.0
2012-04-13 12:55:00,61.94,61.94,61.91,61.91,5800.0,53.4794,53.4794,53.4535,53.4535,5800.0
2012-04-13 13:00:00,61.91,61.92,61.9,61.92,6000.0,53.4535,53.4621,53.4449,53.4621,6000.0
2012-04-13 13:05:00,61.92,61.92,61.88,61.88,5900.0,53.4621,53.4621,53.4276,53.4276,5900.0
2012-04-13 13:10:00,61.89,61.94,61.89,61.94,7900.0,53.4362,53.4794,53.4362,53.4794,7900.0
2012-04-13 13:15:00,61.93,61.93,61.88,61.88,4500.0,53.4708,53.4708,53.4276,53.4276,4500.0
2012-04-13 13:20:00,61.86,61.9,61.86,61.9,7500.0,53.4103,53.4449,53.4103,53.4449,7500.0
2012-04-13 13:25:00,61.9,61.93,61.85,61.88,7600.0,53.4449,53.4708,53.4017,53.4276,7600.0
2012-04-13 13:30:00,61.88,61.9,61.86,61.9,8100.0,53.4276,53.4449,53.4103,53.4449,8100.0
2012-04-13 13:35:00,61.9,61.96,61.88,61.96,8300.0,53.4449,53.4967,53.4276,53.4967,8300.0
2012-04-13 13:40:00,61.96,61.96,61.93,61.94,7800.0,53.4967,53.4967,53.4708,53.4794,7800.0
2012-04-13 13:45:00,61.94,61.96,61.92,61.94,10700.0,53.4794,53.4967,53.4621,53.4794,10700.0
2012-04-13 13:50:00,61.95,61.96,61.88,61.9,7300.0,53.488,53.4967,53.4276,53.4449,7300.0
2012-04-13 13:55:00,61.92,61.92,61.84,61.84,11800.0,53.4621,53.4621,53.3931,53.3931,11800.0
2012-04-13 14:00:00,61.84,61.86,61.81,61.82,15400.0,53.3931,53.4103,53.3672,53.3758,15400.0
2012-04-13 14:05:00,61.82,61.85,61.81,61.81,7500.0,53.3758,53.4017,53.3672,53.3672,7500.0
2012-04-13 14:10:00,61.82,61.83,61.8,61.81,8200.0,53.3758,53.3844,53.3585,53.3672,8200.0
2012-04-13 14:15:00,61.8,61.83,61.78,61.82,7700.0,53.3585,53.3844,53.3413,53.3758,7700.0
2012-04-13 14:20:00,61.83,61.88,61.83,61.88,11800.0,53.3844,53.4276,53.3844,53.4276,11800.0
2012-04-13 14:25:00,61.88,61.89,61.8,61.81,19200.0,53.4276,53.4362,53.3585,53.3672,19200.0
2012-04-13 14:30:00,61.8,61.83,61.79,61.83,8900.0,53.3585,53.3844,53.3499,53.3844,8900.0
2012-04-13 14:35:00,61.83,61.85,61.82,61.82,7600.0,53.3844,53.4017,53.3758,53.3758,7600.0
2012-04-13 14:40:00,61.82,61.82,61.79,61.81,11700.0,53.3758,53.3758,53.3499,53.3672,11700.0
2012-04-13 14:45:00,61.81,61.85,61.8,61.85,37700.0,53.3672,53.4017,53.3585,53.4017,37700.0
2012-04-13 14:50:00,61.85,61.87,61.84,61.87,30300.0,53.4017,53.419,53.3931,53.419,30300.0
2012-04-13 14:55:00,61.88,61.89,61.86,61.87,11200.0,53.4276,53.4362,53.4103,53.419,11200.0
2012-04-13 15:00:00,61.87,61.87,61.81,61.81,7100.0,53.419,53.419,53.3672,53.3672,7100.0
2012-04-13 15:05:00,61.8,61.86,61.8,61.85,13700.0,53.3585,53.4103,53.3585,53.4017,13700.0
2012-04-13 15:10:00,61.86,61.87,61.8,61.8,12500.0,53.4103,53.419,53.3585,53.3585,12500.0
2012-04-13 15:15:00,61.8,61.81,61.75,61.77,19600.0,53.3585,53.3672,53.3154,53.3326,19600.0
2012-04-13 15:20:00,61.77,61.81,61.76,61.78,19600.0,53.3326,53.3672,53.324,53.3413,19600.0
2012-04-13 15:25:00,61.78,61.78,61.69,61.69,18700.0,53.3413,53.3413,53.2636,53.2636,18700.0
2012-04-13 15:30:00,61.69,61.74,61.65,61.65,25900.0,53.2636,53.3067,53.229,53.229,25900.0
2012-04-13 15:35:00,61.65,61.65,61.61,61.63,24400.0,53.229,53.229,53.1945,53.2117,24400.0
2012-04-13 15:40:00,61.64,61.66,61.63,61.63,13500.0,53.2204,53.2376,53.2117,53.2117,13500.0
2012-04-13 15:45:00,61.63,61.66,61.55,61.58,48300.0,53.2117,53.2376,53.1427,53.1686,48300.0
2012-04-13 15:50:00,61.59,61.6,61.52,61.56,34200.0,53.1772,53.1858,53.1168,53.1513,34200.0
2012-04-13 15:55:00,61.55,61.61,61.51,61.6,106800.0,53.1427,53.1945,53.1081,53.1858,106800.0
2012-04-16 09:30:00,61.85,61.95,61.64,61.88,23700.0,53.4017,53.488,53.2204,53.4276,23700.0
2012-04-16 09:35:00,61.94,61.95,61.75,61.86,9700.0,53.4794,53.488,53.3154,53.4103,9700.0
2012-04-16 09:40:00,61.83,61.91,61.78,61.89,12200.0,53.3844,53.4535,53.3413,53.4362,12200.0
2012-04-16 09:45:00,61.87,62.0,61.83,61.94,19600.0,53.419,53.5312,53.3844,53.4794,19600.0
2012-04-16 09:50:00,61.94,61.95,61.76,61.85,17600.0,53.4794,53.488,53.324,53.4017,17600.0
2012-04-16 09:55:00,61.84,61.84,61.69,61.73,18000.0,53.3931,53.3931,53.2636,53.2981,18000.0
2012-04-16 10:00:00,61.74,61.74,61.63,61.69,20900.0,53.3067,53.3067,53.2117,53.2636,20900.0
2012-04-16 10:05:00,61.68,61.7,61.59,61.62,27200.0,53.2549,53.2722,53.1772,53.2031,27200.0
2012-04-16 10:10:00,61.65,61.66,61.52,61.57,25200.0,53.229,53.2376,53.1168,53.1599,25200.0
2012-04-16 10:15:00,61.56,61.65,61.53,61.64,14200.0,53.1513,53.229,53.1254,53.2204,14200.0
2012-04-16 10:20:00,61.62,61.67,61.58,61.64,10900.0,53.2031,53.2463,53.1686,53.2204,10900.0
2012-04-16 10:25:00,61.63,61.71,61.58,61.7,10900.0,53.2117,53.2808,53.1686,53.2722,10900.0
2012-04-16 10:30:00,61.7,61.72,61.63,61.68,14100.0,53.2722,53.2895,53.2117,53.2549,14100.0
2012-04-16 10:35:00,61.68,61.68,61.59,61.6,10600.0,53.2549,53.2549,53.1772,53.1858,10600.0
2012-04-16 10:40:00,61.6,61.75,61.6,61.71,13100.0,53.1858,53.3154,53.1858,53.2808,13100.0
2012-04-16 10:45:00,61.69,61.82,61.66,61.82,12300.0,53.2636,53.3758,53.2376,53.3758,12300.0
2012-04-16 10:50:00,61.83,61.83,61.76,61.77,4900.0,53.3844,53.3844,53.324,53.3326,4900.0
2012-04-16 10:55:00,61.79,61.83,61.72,61.72,8600.0,53.3499,53.3844,53.2895,53.2895,8600.0
2012-04-16 11:00:00,61.74,61.78,61.72,61.72,5800.0,53.3067,53.3413,53.2895,53.2895,5800.0
2012-04-16 11:05:00,61.71,61.79,61.69,61.77,12700.0,53.2808,53.3499,53.2636,53.3326,12700.0
2012-04-16 11:10:00,61.79,61.82,61.76,61.77,8500.0,53.3499,53.3758,53.324,53.3326,8500.0
2012-04-16 11:15:00,61.75,61.77,61.67,61.7,6400.0,53.3154,53.3326,53.2463,53.2722,6400.0
2012-04-16 11:20:00,61.7,61.76,61.68,61.73,8100.0,53.2722,53.324,53.2549,53.2981,8100.0
2012-04-16 11:25:00,61.7,61.77,61.7,61.71,9900.0,53.2722,53.3326,53.2722,53.2808,9900.0
2012-04-16 11:30:00,61.7,61.7,61.63,61.65,8400.0,53.2722,53.2722,53.2117,53.229,8400.0
2012-04-16 11:35:00,61.64,61.64,61.6,61.63,5800.0,53.2204,53.2204,53.1858,53.2117,5800.0
2012-04-16 11:40:00,61.63,61.68,61.62,61.65,15000.0,53.2117,53.2549,53.2031,53.229,15000.0
2012-04-16 11:45:00,61.62,61.68,61.59,61.6,5900.0,53.2031,53.2549,53.1772,53.1858,5900.0
2012-04-16 11:50:00,61.6,61.65,61.58,61.61,7100.0,53.1858,53.229,53.1686,53.1945,7100.0
2012-04-16 11:55:00,61.6,61.69,61.6,61.63,5000.0,53.1858,53.2636,53.1858,53.2117,5000.0
2012-04-16 12:00:00,61.61,61.74,61.61,61.74,8500.0,53.1945,53.3067,53.1945,53.3067,8500.0
2012-04-16 12:05:00,61.74,61.74,61.67,61.67,5500.0,53.3067,53.3067,53.2463,53.2463,5500.0
2012-04-16 12:10:00,61.69,61.77,61.69,61.76,5000.0,53.2636,53.3326,53.2636,53.324,5000.0
2012-04-16 12:15:00,61.76,61.8,61.69,61.7,5600.0,53.324,53.3585,53.2636,53.2722,5600.0
2012-04-16 12:20:00,61.7,61.7,61.62,61.67,6100.0,53.2722,53.2722,53.2031,53.2463,6100.0
2012-04-16 12:25:00,61.68,61.78,61.68,61.77,5500.0,53.2549,53.3413,53.2549,53.3326,5500.0
2012-04-16 12:30:00,61.75,61.79,61.67,61.67,7100.0,53.3154,53.3499,53.2463,53.2463,7100.0
2012-04-16 12:35:00,61.67,61.73,61.67,61.73,5600.0,53.2463,53.2981,53.2463,53.2981,5600.0
2012-04-16 12:40:00,61.75,61.8,61.75,61.79,6000.0,53.3154,53.3585,53.3154,53.3499,6000.0
2012-04-16 12:45:00,61.81,61.85,61.79,61.82,4700.0,53.3672,53.4017,53.3499,53.3758,4700.0
2012-04-16 12:50:00,61.82,61.82,61.74,61.76,3800.0,53.3758,53.3758,53.3067,53.324,3800.0
2012-04-16 12:55:00,61.78,61.9,61.76,61.89,9500.0,53.3413,53.4449,53.324,53.4362,9500.0
2012-04-16 13:00:00,61.89,61.89,61.82,61.82,5900.0,53.4362,53.4362,53.3758,53.3758,5900.0
2012-04-16 13:05:00,61.82,61.83,61.79,61.82,9500.0,53.3758,53.3844,53.3499,53.3758,9500.0
2012-04-16 13:10:00,61.82,61.82,61.76,61.79,7500.0,53.3758,53.3758,53.324,53.3499,7500.0
2012-04-16 13:15:00,61.79,61.87,61.78,61.78,8400.0,53.3499,53.419,53.3413,53.3413,8400.0
2012-04-16 13:20:00,61.78,61.81,61.74,61.74,8500.0,53.3413,53.3672,53.3067,53.3067,8500.0
2012-04-16 13:25:00,61.75,61.78,61.72,61.77,11600.0,53.3154,53.3413,53.2895,53.3326,11600.0
2012-04-16 13:30:00,61.78,61.79,61.73,61.76,10900.0,53.3413,53.3499,53.2981,53.324,10900.0
2012-04-16 13:35:00,61.79,61.93,61.79,61.92,20700.0,53.3499,53.4708,53.3499,53.4621,20700.0
2012-04-16 13:40:00,61.92,62.03,61.91,62.0,35500.0,53.4621,53.5571,53.4535,53.5312,35500.0
2012-04-16 13:45:00,62.01,62.06,62.0,62.01,12800.0,53.5398,53.583,53.5312,53.5398,12800.0
2012-04-16 13:50:00,62.02,62.07,62.0,62.04,8800.0,53.5485,53.5916,53.5312,53.5657,8800.0
2012-04-16 13:55:00,62.03,62.08,62.03,62.04,5500.0,53.5571,53.6003,53.5571,53.5657,5500.0
2012-04-16 14:00:00,62.04,62.05,62.0,62.03,10500.0,53.5657,53.5744,53.5312,53.5571,10500.0
2012-04-16 14:05:00,62.02,62.02,61.91,61.92,13500.0,53.5485,53.5485,53.4535,53.4621,13500.0
2012-04-16 14:10:00,61.93,61.99,61.92,61.99,15800.0,53.4708,53.5226,53.4621,53.5226,15800.0
2012-04-16 14:15:00,61.99,62.05,61.96,62.05,17600.0,53.5226,53.5744,53.4967,53.5744,17600.0
2012-04-16 14:20:00,62.04,62.05,62.0,62.01,15900.0,53.5657,53.5744,53.5312,53.5398,15900.0
2012-04-16 14:25:00,62.01,62.02,61.93,61.93,16400.0,53.5398,53.5485,53.4708,53.4708,16400.0
2012-04-16 14:30:00,61.94,61.97,61.92,61.95,14000.0,53.4794,53.5053,53.4621,53.488,14000.0
2012-04-16 14:35:00,61.95,62.0,61.94,61.96,13100.0,53.488,53.5312,53.4794,53.4967,13100.0
2012-04-16 14:40:00,61.96,61.98,61.92,61.93,11600.0,53.4967,53.5139,53.4621,53.4708,11600.0
2012-04-16 14:45:00,61.93,61.98,61.92,61.96,10700.0,53.4708,53.5139,53.4621,53.4967,10700.0
2012-04-16 14:50:00,61.95,61.98,61.93,61.93,7900.0,53.488,53.5139,53.4708,53.4708,7900.0
2012-04-16 14:55:00,61.92,61.92,61.87,61.9,13400.0,53.4621,53.4621,53.419,53.4449,13400.0
2012-04-16 15:00:00,61.91,61.92,61.8,61.8,20100.0,53.4535,53.4621,53.3585,53.3585,20100.0
2012-04-16 15:05:00,61.8,61.89,61.8,61.88,13300.0,53.3585,53.4362,53.3585,53.4276,13300.0
2012-04-16 15:10:00,61.88,61.91,61.88,61.9,10700.0,53.4276,53.4535,53.4276,53.4449,10700.0
2012-04-16 15:15:00,61.89,61.92,61.88,61.92,11800.0,53.4362,53.4621,53.4276,53.4621,11800.0
2012-04-16 15:20:00,61.92,61.93,61.83,61.86,22300.0,53.4621,53.4708,53.3844,53.4103,22300.0
2012-04-16 15:25:00,61.86,61.9,61.82,61.9,21100.0,53.4103,53.4449,53.3758,53.4449,21100.0
2012-04-16 15:30:00,61.89,61.94,61.87,61.91,30600.0,53.4362,53.4794,53.419,53.4535,30600.0
2012-04-16 15:35:00,61.9,61.94,61.87,61.88,30700.0,53.4449,53.4794,53.419,53.4276,30700.0
2012-04-16 15:40:00,61.88,61.95,61.88,61.94,26400.0,53.4276,53.488,53.4276,53.4794,26400.0
2012-04-16 15:45:00,61.93,61.94,61.8,61.82,27100.0,53.4708,53.4794,53.3585,53.3758,27100.0
2012-04-16 15:50:00,61.83,61.87,61.79,61.8,43800.0,53.3844,53.419,53.3499,53.3585,43800.0
2012-04-16 15:55:00,61.8,61.84,61.78,61.8,60600.0,53.3585,53.3931,53.3413,53.3585,60600.0
2012-04-17 09:30:00,62.06,62.12,61.93,61.97,23200.0,53.583,53.6348,53.4708,53.5053,23200.0
2012-04-17 09:35:00,62.02,62.11,62.01,62.07,12400.0,53.5485,53.6262,53.5398,53.5916,12400.0
2012-04-17 09:40:00,62.06,62.13,61.99,62.0,21600.0,53.583,53.6435,53.5226,53.5312,21600.0
2012-04-17 09:45:00,62.01,62.19,61.98,62.16,30600.0,53.5398,53.6953,53.5139,53.6694,30600.0
2012-04-17 09:50:00,62.15,62.2,62.08,62.09,16000.0,53.6607,53.7039,53.6003,53.6089,16000.0
2012-04-17 09:55:00,62.1,62.16,62.05,62.05,20900.0,53.6175,53.6694,53.5744,53.5744,20900.0
2012-04-17 10:00:00,62.08,62.11,61.93,61.98,25200.0,53.6003,53.6262,53.4708,53.5139,25200.0
2012-04-17 10:05:00,62.03,62.21,62.02,62.19,15300.0,53.5571,53.7125,53.5485,53.6953,15300.0
2012-04-17 10:10:00,62.19,62.19,62.13,62.14,25500.0,53.6953,53.6953,53.6435,53.6521,25500.0
2012-04-17 10:15:00,62.14,62.29,62.11,62.28,40500.0,53.6521,53.7816,53.6262,53.773,40500.0
2012-04-17 10:20:00,62.29,62.35,62.26,62.32,20000.0,53.7816,53.8334,53.7557,53.8075,20000.0
2012-04-17 10:25:00,62.33,62.4,62.33,62.39,22100.0,53.8161,53.8766,53.8161,53.8679,22100.0
2012-04-17 10:30:00,62.4,62.42,62.36,62.4,20300.0,53.8766,53.8938,53.842,53.8766,20300.0
2012-04-17 10:35:00,62.4,62.44,62.4,62.44,19100.0,53.8766,53.9111,53.8766,53.9111,19100.0
2012-04-17 10:40:00,62.44,62.48,62.43,62.48,41200.0,53.9111,53.9456,53.9025,53.9456,41200.0
2012-04-17 10:45:00,62.47,62.58,62.47,62.5,97500.0,53.937,54.032,53.937,53.9629,97500.0
2012-04-17 10:50:00,62.5,62.64,62.5,62.62,33300.0,53.9629,54.0838,53.9629,54.0665,33300.0
2012-04-17 10:55:00,62.61,62.65,62.57,62.63,15500.0,54.0579,54.0924,54.0233,54.0752,15500.0
2012-04-17 11:00:00,62.64,62.76,62.6,62.75,26200.0,54.0838,54.1874,54.0493,54.1788,26200.0
2012-04-17 11:05:00,62.76,62.84,62.73,62.8,20300.0,54.1874,54.2565,54.1615,54.2219,20300.0
2012-04-17 11:10:00,62.82,62.83,62.7,62.73,20600.0,54.2392,54.2478,54.1356,54.1615,20600.0
2012-04-17 11:15:00,62.74,62.88,62.74,62.85,16100.0,54.1701,54.291,54.1701,54.2651,16100.0
2012-04-17 11:20:00,62.86,62.88,62.8,62.85,21500.0,54.2737,54.291,54.2219,54.2651,21500.0
2012-04-17 11:25:00,62.85,62.88,62.84,62.85,8100.0,54.2651,54.291,54.2565,54.2651,8100.0
2012-04-17 11:30:00,62.86,62.88,62.85,62.87,22500.0,54.2737,54.291,54.2651,54.2824,22500.0
2012-04-17 11:35:00,62.87,62.88,62.82,62.83,37700.0,54.2824,54.291,54.2392,54.2478,37700.0
2012-04-17 11:40:00,62.84,62.84,62.77,62.8,15600.0,54.2565,54.2565,54.196,54.2219,15600.0
2012-04-17 11:45:00,62.79,62.81,62.77,62.77,6800.0,54.2133,54.2306,54.196,54.196,6800.0
2012-04-17 11:50:00,62.77,62.82,62.77,62.8,11600.0,54.196,54.2392,54.196,54.2219,11600.0
2012-04-17 11:55:00,62.79,62.82,62.74,62.75,21900.0,54.2133,54.2392,54.1701,54.1788,21900.0
2012-04-17 12:00:00,62.75,62.76,62.71,62.73,12500.0,54.1788,54.1874,54.1442,54.1615,12500.0
2012-04-17 12:05:00,62.73,62.74,62.64,62.67,26800.0,54.1615,54.1701,54.0838,54.1097,26800.0
2012-04-17 12:10:00,62.67,62.67,62.59,62.62,12000.0,54.1097,54.1097,54.0406,54.0665,12000.0
2012-04-17 12:15:00,62.62,62.63,62.58,62.62,15200.0,54.0665,54.0752,54.032,54.0665,15200.0
2012-04-17 12:20:00,62.61,62.76,62.6,62.72,22700.0,54.0579,54.1874,54.0493,54.1529,22700.0
2012-04-17 12:25:00,62.72,62.76,62.71,62.74,16200.0,54.1529,54.1874,54.1442,54.1701,16200.0
2012-04-17 12:30:00,62.75,62.83,62.73,62.8,39800.0,54.1788,54.2478,54.1615,54.2219,39800.0
2012-04-17 12:35:00,62.8,62.81,62.72,62.73,25100.0,54.2219,54.2306,54.1529,54.1615,25100.0
2012-04-17 12:40:00,62.72,62.75,62.71,62.73,13300.0,54.1529,54.1788,54.1442,54.1615,13300.0
2012-04-17 12:45:00,62.72,62.73,62.67,62.68,24000.0,54.1529,54.1615,54.1097,54.1183,24000.0
2012-04-17 12:50:00,62.68,62.69,62.64,62.66,15000.0,54.1183,54.127,54.0838,54.1011,15000.0
2012-04-17 12:55:00,62.67,62.71,62.65,62.67,13500.0,54.1097,54.1442,54.0924,54.1097,13500.0
2012-04-17 13:00:00,62.68,62.73,62.65,62.73,46300.0,54.1183,54.1615,54.0924,54.1615,46300.0
2012-04-17 13:05:00,62.73,62.73,62.68,62.68,43500.0,54.1615,54.1615,54.1183,54.1183,43500.0
2012-04-17 13:10:00,62.69,62.71,62.64,62.66,18700.0,54.127,54.1442,54.0838,54.1011,18700.0
2012-04-17 13:15:00,62.68,62.7,62.63,62.65,14400.0,54.1183,54.1356,54.0752,54.0924,14400.0
2012-04-17 13:20:00,62.65,62.65,62.58,62.6,14000.0,54.0924,54.0924,54.032,54.0493,14000.0
2012-04-17 13:25:00,62.61,62.64,62.57,62.6,19800.0,54.0579,54.0838,54.0233,54.0493,19800.0
2012-04-17 13:30:00,62.6,62.62,62.59,62.6,22400.0,54.0493,54.0665,54.0406,54.0493,22400.0
2012-04-17 13:35:00,62.59,62.61,62.58,62.6,18100.0,54.0406,54.0579,54.032,54.0493,18100.0
2012-04-17 13:40:00,62.6,62.61,62.59,62.61,14200.0,54.0493,54.0579,54.0406,54.0579,14200.0
2012-04-17 13:45:00,62.61,62.65,62.55,62.56,22300.0,54.0579,54.0924,54.0061,54.0147,22300.0
2012-04-17 13:50:00,62.55,62.58,62.53,62.57,21000.0,54.0061,54.032,53.9888,54.0233,21000.0
2012-04-17 13:55:00,62.57,62.63,62.57,62.59,16100.0,54.0233,54.0752,54.0233,54.0406,16100.0
2012-04-17 14:00:00,62.6,62.61,62.58,62.61,13500.0,54.0493,54.0579,54.032,54.0579,13500.0
2012-04-17 14:05:00,62.6,62.62,62.58,62.6,18000.0,54.0493,54.0665,54.032,54.0493,18000.0
2012-04-17 14:10:00,62.6,62.72,62.6,62.7,56600.0,54.0493,54.1529,54.0493,54.1356,56600.0
2012-04-17 14:15:00,62.7,62.72,62.67,62.7,18700.0,54.1356,54.1529,54.1097,54.1356,18700.0
2012-04-17 14:20:00,62.71,62.74,62.7,62.72,15200.0,54.1442,54.1701,54.1356,54.1529,15200.0
2012-04-17 14:25:00,62.74,62.78,62.72,62.78,9400.0,54.1701,54.2047,54.1529,54.2047,9400.0
2012-04-17 14:30:00,62.78,62.83,62.77,62.78,25000.0,54.2047,54.2478,54.196,54.2047,25000.0
2012-04-17 14:35:00,62.78,62.8,62.74,62.76,13200.0,54.2047,54.2219,54.1701,54.1874,13200.0
2012-04-17 14:40:00,62.76,62.77,62.74,62.74,9300.0,54.1874,54.196,54.1701,54.1701,9300.0
2012-04-17 14:45:00,62.74,62.75,62.67,62.68,15200.0,54.1701,54.1788,54.1097,54.1183,15200.0
2012-04-17 14:50:00,62.69,62.73,62.68,62.7,19700.0,54.127,54.1615,54.1183,54.1356,19700.0
2012-04-17 14:55:00,62.69,62.7,62.66,62.67,21800.0,54.127,54.1356,54.1011,54.1097,21800.0
2012-04-17 15:00:00,62.67,62.69,62.65,62.67,19100.0,54.1097,54.127,54.0924,54.1097,19100.0
2012-04-17 15:05:00,62.67,62.69,62.64,62.67,14600.0,54.1097,54.127,54.0838,54.1097,14600.0
2012-04-17 15:10:00,62.68,62.68,62.63,62.68,11400.0,54.1183,54.1183,54.0752,54.1183,11400.0
2012-04-17 15:15:00,62.68,62.7,62.64,62.65,15200.0,54.1183,54.1356,54.0838,54.0924,15200.0
2012-04-17 15:20:00,62.66,62.68,62.61,62.67,16800.0,54.1011,54.1183,54.0579,54.1097,16800.0
2012-04-17 15:25:00,62.66,62.7,62.64,62.69,16900.0,54.1011,54.1356,54.0838,54.127,16900.0
2012-04-17 15:30:00,62.69,62.69,62.64,62.64,19100.0,54.127,54.127,54.0838,54.0838,19100.0
2012-04-17 15:35:00,62.64,62.64,62.59,62.59,23000.0,54.0838,54.0838,54.0406,54.0406,23000.0
2012-04-17 15:40:00,62.59,62.63,62.57,62.63,40600.0,54.0406,54.0752,54.0233,54.0752,40600.0
2012-04-17 15:45:00,62.63,62.63,62.55,62.6,64000.0,54.0752,54.0752,54.0061,54.0493,64000.0
2012-04-17 15:50:00,62.61,62.68,62.59,62.64,53800.0,54.0579,54.1183,54.0406,54.0838,53800.0
2012-04-17 15:55:00,62.63,62.65,62.57,62.58,150400.0,54.0752,54.0924,54.0233,54.032,150400.0
2012-04-18 09:30:00,62.43,62.43,62.11,62.21,53700.0,53.9025,53.9025,53.6262,53.7125,53700.0
2012-04-18 09:35:00,62.23,62.39,62.2,62.33,21900.0,53.7298,53.8679,53.7039,53.8161,21900.0
2012-04-18 09:40:00,62.33,62.36,62.26,62.27,44700.0,53.8161,53.842,53.7557,53.7643,44700.0
2012-04-18 09:45:00,62.29,62.45,62.25,62.45,19200.0,53.7816,53.9197,53.7471,53.9197,19200.0
2012-04-18 09:50:00,62.45,62.62,62.41,62.62,23300.0,53.9197,54.0665,53.8852,54.0665,23300.0
2012-04-18 09:55:00,62.62,62.62,62.51,62.51,27600.0,54.0665,54.0665,53.9715,53.9715,27600.0
2012-04-18 10:00:00,62.53,62.55,62.46,62.51,14400.0,53.9888,54.0061,53.9284,53.9715,14400.0
2012-04-18 10:05:00,62.52,62.53,62.47,62.53,17500.0,53.9802,53.9888,53.937,53.9888,17500.0
2012-04-18 10:10:00,62.53,62.56,62.42,62.51,17200.0,53.9888,54.0147,53.8938,53.9715,17200.0
2012-04-18 10:15:00,62.51,62.58,62.49,62.5,11600.0,53.9715,54.032,53.9543,53.9629,11600.0
2012-04-18 10:20:00,62.5,62.52,62.47,62.5,13800.0,53.9629,53.9802,53.937,53.9629,13800.0
2012-04-18 10:25:00,62.5,62.55,62.47,62.49,19200.0,53.9629,54.0061,53.937,53.9543,19200.0
2012-04-18 10:30:00,62.5,62.52,62.43,62.52,7900.0,53.9629,53.9802,53.9025,53.9802,7900.0
2012-04-18 10:35:00,62.51,62.61,62.51,62.57,13100.0,53.9715,54.0579,53.9715,54.0233,13100.0
2012-04-18 10:40:00,62.56,62.62,62.54,62.61,15300.0,54.0147,54.0665,53.9974,54.0579,15300.0
2012-04-18 10:45:00,62.62,62.64,62.57,62.59,15100.0,54.0665,54.0838,54.0233,54.0406,15100.0
2012-04-18 10:50:00,62.58,62.6,62.54,62.57,11800.0,54.032,54.0493,53.9974,54.0233,11800.0
2012-04-18 10:55:00,62.57,62.58,62.51,62.52,15100.0,54.0233,54.032,53.9715,53.9802,15100.0
2012-04-18 11:00:00,62.52,62.6,62.5,62.6,12400.0,53.9802,54.0493,53.9629,54.0493,12400.0
2012-04-18 11:05:00,62.59,62.6,62.46,62.54,17900.0,54.0406,54.0493,53.9284,53.9974,17900.0
2012-04-18 11:10:00,62.55,62.58,62.49,62.52,11900.0,54.0061,54.032,53.9543,53.9802,11900.0
2012-04-18 11:15:00,62.52,62.58,62.48,62.58,12800.0,53.9802,54.032,53.9456,54.032,12800.0
2012-04-18 11:20:00,62.57,62.61,62.51,62.61,12800.0,54.0233,54.0579,53.9715,54.0579,12800.0
2012-04-18 11:25:00,62.61,62.61,62.54,62.59,25400.0,54.0579,54.0579,53.9974,54.0406,25400.0
2012-04-18 11:30:00,62.57,62.6,62.51,62.51,15400.0,54.0233,54.0493,53.9715,53.9715,15400.0
2012-04-18 11:35:00,62.5,62.58,62.48,62.54,6000.0,53.9629,54.032,53.9456,53.9974,6000.0
2012-04-18 11:40:00,62.53,62.58,62.5,62.55,9600.0,53.9888,54.032,53.9629,54.0061,9600.0
2012-04-18 11:45:00,62.55,62.62,62.53,62.57,12000.0,54.0061,54.0665,53.9888,54.0233,12000.0
2012-04-18 11:50:00,62.57,62.63,62.57,62.61,11100.0,54.0233,54.0752,54.0233,54.0579,11100.0
2012-04-18 11:55:00,62.62,62.63,62.56,62.56,24400.0,54.0665,54.0752,54.0147,54.0147,24400.0
2012-04-18 12:00:00,62.6,62.61,62.58,62.58,9900.0,54.0493,54.0579,54.032,54.032,9900.0
2012-04-18 12:05:00,62.59,62.61,62.55,62.6,39400.0,54.0406,54.0579,54.0061,54.0493,39400.0
2012-04-18 12:10:00,62.6,62.61,62.58,62.61,48600.0,54.0493,54.0579,54.032,54.0579,48600.0
2012-04-18 12:15:00,62.62,62.65,62.62,62.62,18300.0,54.0665,54.0924,54.0665,54.0665,18300.0
2012-04-18 12:20:00,62.64,62.65,62.62,62.64,23900.0,54.0838,54.0924,54.0665,54.0838,23900.0
2012-04-18 12:25:00,62.64,62.65,62.6,62.62,17500.0,54.0838,54.0924,54.0493,54.0665,17500.0
2012-04-18 12:30:00,62.61,62.62,62.57,62.57,11000.0,54.0579,54.0665,54.0233,54.0233,11000.0
2012-04-18 12:35:00,62.58,62.64,62.58,62.63,15400.0,54.032,54.0838,54.032,54.0752,15400.0
2012-04-18 12:40:00,62.63,62.63,62.59,62.61,12700.0,54.0752,54.0752,54.0406,54.0579,12700.0
2012-04-18 12:45:00,62.6,62.61,62.56,62.57,11000.0,54.0493,54.0579,54.0147,54.0233,11000.0
2012-04-18 12:50:00,62.56,62.59,62.53,62.53,31800.0,54.0147,54.0406,53.9888,53.9888,31800.0
2012-04-18 12:55:00,62.54,62.54,62.52,62.53,5600.0,53.9974,53.9974,53.9802,53.9888,5600.0
2012-04-18 13:00:00,62.53,62.57,62.5,62.53,12500.0,53.9888,54.0233,53.9629,53.9888,12500.0
2012-04-18 13:05:00,62.53,62.6,62.52,62.59,4500.0,53.9888,54.0493,53.9802,54.0406,4500.0
2012-04-18 13:10:00,62.59,62.59,62.57,62.58,5600.0,54.0406,54.0406,54.0233,54.032,5600.0
2012-04-18 13:15:00,62.58,62.58,62.5,62.53,35900.0,54.032,54.032,53.9629,53.9888,35900.0
2012-04-18 13:20:00,62.53,62.58,62.53,62.58,8600.0,53.9888,54.032,53.9888,54.032,8600.0
2012-04-18 13:25:00,62.58,62.59,62.55,62.58,18200.0,54.032,54.0406,54.0061,54.032,18200.0
2012-04-18 13:30:00,62.58,62.6,62.52,62.52,5900.0,54.032,54.0493,53.9802,53.9802,5900.0
2012-04-18 13:35:00,62.53,62.53,62.46,62.46,8300.0,53.9888,53.9888,53.9284,53.9284,8300.0
2012-04-18 13:40:00,62.47,62.51,62.47,62.51,6700.0,53.937,53.9715,53.937,53.9715,6700.0
2012-04-18 13:45:00,62.51,62.52,62.47,62.5,4400.0,53.9715,53.9802,53.937,53.9629,4400.0
2012-04-18 13:50:00,62.51,62.54,62.49,62.52,3600.0,53.9715,53.9974,53.9543,53.9802,3600.0
2012-04-18 13:55:00,62.51,62.52,62.43,62.47,23400.0,53.9715,53.9802,53.9025,53.937,23400.0
2012-04-18 14:00:00,62.48,62.5,62.46,62.46,13700.0,53.9456,53.9629,53.9284,53.9284,13700.0
2012-04-18 14:05:00,62.46,62.5,62.44,62.44,17100.0,53.9284,53.9629,53.9111,53.9111,17100.0
2012-04-18 14:10:00,62.44,62.45,62.41,62.42,15100.0,53.9111,53.9197,53.8852,53.8938,15100.0
2012-04-18 14:15:00,62.43,62.44,62.41,62.44,10700.0,53.9025,53.9111,53.8852,53.9111,10700.0
2012-04-18 14:20:00,62.44,62.6,62.44,62.57,17300.0,53.9111,54.0493,53.9111,54.0233,17300.0
2012-04-18 14:25:00,62.56,62.62,62.56,62.6,17300.0,54.0147,54.0665,54.0147,54.0493,17300.0
2012-04-18 14:30:00,62.6,62.62,62.58,62.6,37400.0,54.0493,54.0665,54.032,54.0493,37400.0
2012-04-18 14:35:00,62.6,62.61,62.58,62.59,17600.0,54.0493,54.0579,54.032,54.0406,17600.0
2012-04-18 14:40:00,62.59,62.6,62.57,62.59,12000.0,54.0406,54.0493,54.0233,54.0406,12000.0
2012-04-18 14:45:00,62.6,62.6,62.58,62.58,10600.0,54.0493,54.0493,54.032,54.032,10600.0
2012-04-18 14:50:00,62.59,62.6,62.59,62.6,7000.0,54.0406,54.0493,54.0406,54.0493,7000.0
2012-04-18 14:55:00,62.6,62.61,62.56,62.61,29100.0,54.0493,54.0579,54.0147,54.0579,29100.0
2012-04-18 15:00:00,62.6,62.62,62.57,62.62,49600.0,54.0493,54.0665,54.0233,54.0665,49600.0
2012-04-18 15:05:00,62.62,62.63,62.6,62.61,12300.0,54.0665,54.0752,54.0493,54.0579,12300.0
2012-04-18 15:10:00,62.62,62.63,62.58,62.62,25000.0,54.0665,54.0752,54.032,54.0665,25000.0
2012-04-18 15:15:00,62.63,62.65,62.59,62.61,15900.0,54.0752,54.0924,54.0406,54.0579,15900.0
2012-04-18 15:20:00,62.61,62.63,62.59,62.61,12100.0,54.0579,54.0752,54.0406,54.0579,12100.0
2012-04-18 15:25:00,62.61,62.61,62.5,62.52,27400.0,54.0579,54.0579,53.9629,53.9802,27400.0
2012-04-18 15:30:00,62.53,62.57,62.52,62.54,19000.0,53.9888,54.0233,53.9802,53.9974,19000.0
2012-04-18 15:35:00,62.55,62.55,62.5,62.54,20500.0,54.0061,54.0061,53.9629,53.9974,20500.0
2012-04-18 15:40:00,62.55,62.6,62.51,62.53,49600.0,54.0061,54.0493,53.9715,53.9888,49600.0
2012-04-18 15:45:00,62.53,62.59,62.49,62.58,67300.0,53.9888,54.0406,53.9543,54.032,67300.0
2012-04-18 15:50:00,62.57,62.58,62.49,62.5,41500.0,54.0233,54.032,53.9543,53.9629,41500.0
2012-04-18 15:55:00,62.5,62.51,62.44,62.45,102200.0,53.9629,53.9715,53.9111,53.9197,102200.0
2012-04-19 09:30:00,62.5,62.5,62.15,62.22,18400.0,53.9629,53.9629,53.6607,53.7212,18400.0
2012-04-19 09:35:00,62.24,62.28,62.2,62.27,7900.0,53.7384,53.773,53.7039,53.7643,7900.0
2012-04-19 09:40:00,62.3,62.44,62.27,62.43,17900.0,53.7902,53.9111,53.7643,53.9025,17900.0
2012-04-19 09:45:00,62.46,62.7,62.4,62.69,29400.0,53.9284,54.1356,53.8766,54.127,29400.0
2012-04-19 09:50:00,62.71,62.74,62.67,62.67,15800.0,54.1442,54.1701,54.1097,54.1097,15800.0
2012-04-19 09:55:00,62.68,62.68,62.54,62.58,14600.0,54.1183,54.1183,53.9974,54.032,14600.0
2012-04-19 10:00:00,62.57,62.57,62.24,62.24,24700.0,54.0233,54.0233,53.7384,53.7384,24700.0
2012-04-19 10:05:00,62.22,62.33,62.21,62.24,18000.0,53.7212,53.8161,53.7125,53.7384,18000.0
2012-04-19 10:10:00,62.23,62.34,62.19,62.34,22300.0,53.7298,53.8248,53.6953,53.8248,22300.0
2012-04-19 10:15:00,62.33,62.39,62.28,62.38,11100.0,53.8161,53.8679,53.773,53.8593,11100.0
2012-04-19 10:20:00,62.39,62.52,62.37,62.47,20700.0,53.8679,53.9802,53.8507,53.937,20700.0
2012-04-19 10:25:00,62.47,62.47,62.38,62.39,5400.0,53.937,53.937,53.8593,53.8679,5400.0
2012-04-19 10:30:00,62.41,62.56,62.41,62.56,22100.0,53.8852,54.0147,53.8852,54.0147,22100.0
2012-04-19 10:35:00,62.56,62.71,62.56,62.6,26600.0,54.0147,54.1442,54.0147,54.0493,26600.0
2012-04-19 10:40:00,62.6,62.72,62.6,62.64,25300.0,54.0493,54.1529,54.0493,54.0838,25300.0
2012-04-19 10:45:00,62.64,62.64,62.56,62.59,16000.0,54.0838,54.0838,54.0147,54.0406,16000.0
2012-04-19 10:50:00,62.59,62.6,62.54,62.56,10200.0,54.0406,54.0493,53.9974,54.0147,10200.0
2012-04-19 10:55:00,62.56,62.57,62.47,62.48,19000.0,54.0147,54.0233,53.937,53.9456,19000.0
2012-04-19 11:00:00,62.46,62.54,62.45,62.52,12200.0,53.9284,53.9974,53.9197,53.9802,12200.0
2012-04-19 11:05:00,62.51,62.55,62.42,62.44,18000.0,53.9715,54.0061,53.8938,53.9111,18000.0
2012-04-19 11:10:00,62.43,62.5,62.4,62.49,9900.0,53.9025,53.9629,53.8766,53.9543,9900.0
2012-04-19 11:15:00,62.5,62.51,62.44,62.45,15000.0,53.9629,53.9715,53.9111,53.9197,15000.0
2012-04-19 11:20:00,62.46,62.52,62.36,62.39,35400.0,53.9284,53.9802,53.842,53.8679,35400.0
2012-04-19 11:25:00,62.39,62.4,62.38,62.38,13800.0,53.8679,53.8766,53.8593,53.8593,13800.0
2012-04-19 11:30:00,62.38,62.4,62.33,62.37,11200.0,53.8593,53.8766,53.8161,53.8507,11200.0
2012-04-19 11:35:00,62.35,62.41,62.35,62.41,8800.0,53.8334,53.8852,53.8334,53.8852,8800.0
2012-04-19 11:40:00,62.41,62.43,62.34,62.41,16400.0,53.8852,53.9025,53.8248,53.8852,16400.0
2012-04-19 11:45:00,62.41,62.48,62.37,62.43,12100.0,53.8852,53.9456,53.8507,53.9025,12100.0
2012-04-19 11:50:00,62.44,62.47,62.41,62.41,19100.0,53.9111,53.937,53.8852,53.8852,19100.0
2012-04-19 11:55:00,62.4,62.41,62.33,62.33,21000.0,53.8766,53.8852,53.8161,53.8161,21000.0
2012-04-19 12:00:00,62.34,62.37,62.24,62.27,19000.0,53.8248,53.8507,53.7384,53.7643,19000.0
2012-04-19 12:05:00,62.26,62.26,62.13,62.24,16500.0,53.7557,53.7557,53.6435,53.7384,16500.0
2012-04-19 12:10:00,62.23,62.32,62.2,62.31,9100.0,53.7298,53.8075,53.7039,53.7989,9100.0
2012-04-19 12:15:00,62.3,62.31,62.26,62.28,10000.0,53.7902,53.7989,53.7557,53.773,10000.0
2012-04-19 12:20:00,62.28,62.35,62.27,62.27,5900.0,53.773,53.8334,53.7643,53.7643,5900.0
2012-04-19 12:25:00,62.27,62.3,62.27,62.29,3300.0,53.7643,53.7902,53.7643,53.7816,3300.0
2012-04-19 12:30:00,62.28,62.3,62.22,62.25,7300.0,53.773,53.7902,53.7212,53.7471,7300.0
2012-04-19 12:35:00,62.25,62.32,62.24,62.3,4700.0,53.7471,53.8075,53.7384,53.7902,4700.0
2012-04-19 12:40:00,62.3,62.34,62.3,62.3,6100.0,53.7902,53.8248,53.7902,53.7902,6100.0
2012-04-19 12:45:00,62.32,62.35,62.32,62.34,6500.0,53.8075,53.8334,53.8075,53.8248,6500.0
2012-04-19 12:50:00,62.33,62.35,62.31,62.34,3900.0,53.8161,53.8334,53.7989,53.8248,3900.0
2012-04-19 12:55:00,62.34,62.35,62.25,62.25,13500.0,53.8248,53.8334,53.7471,53.7471,13500.0
2012-04-19 13:00:00,62.26,62.35,62.25,62.31,20600.0,53.7557,53.8334,53.7471,53.7989,20600.0
2012-04-19 13:05:00,62.33,62.36,62.29,62.34,11900.0,53.8161,53.842,53.7816,53.8248,11900.0
2012-04-19 13:10:00,62.33,62.33,62.26,62.29,11600.0,53.8161,53.8161,53.7557,53.7816,11600.0
2012-04-19 13:15:00,62.28,62.3,62.24,62.27,11600.0,53.773,53.7902,53.7384,53.7643,11600.0
2012-04-19 13:20:00,62.28,62.28,62.17,62.21,11600.0,53.773,53.773,53.678,53.7125,11600.0
2012-04-19 13:25:00,62.22,62.25,62.19,62.23,12500.0,53.7212,53.7471,53.6953,53.7298,12500.0
2012-04-19 13:30:00,62.24,62.28,62.22,62.25,5200.0,53.7384,53.773,53.7212,53.7471,5200.0
2012-04-19 13:35:00,62.25,62.27,62.19,62.26,10600.0,53.7471,53.7643,53.6953,53.7557,10600.0
2012-04-19 13:40:00,62.26,62.27,62.16,62.16,14100.0,53.7557,53.7643,53.6694,53.6694,14100.0
2012-04-19 13:45:00,62.17,62.2,62.16,62.19,13200.0,53.678,53.7039,53.6694,53.6953,13200.0
2012-04-19 13:50:00,62.19,62.22,62.18,62.21,9000.0,53.6953,53.7212,53.6866,53.7125,9000.0
2012-04-19 13:55:00,62.22,62.23,62.16,62.16,9700.0,53.7212,53.7298,53.6694,53.6694,9700.0
2012-04-19 14:00:00,62.17,62.23,62.15,62.23,6200.0,53.678,53.7298,53.6607,53.7298,6200.0
2012-04-19 14:05:00,62.24,62.26,62.23,62.23,30900.0,53.7384,53.7557,53.7298,53.7298,30900.0
2012-04-19 14:10:00,62.24,62.24,62.19,62.22,10200.0,53.7384,53.7384,53.6953,53.7212,10200.0
2012-04-19 14:15:00,62.22,62.22,62.13,62.18,9700.0,53.7212,53.7212,53.6435,53.6866,9700.0
2012-04-19 14:20:00,62.18,62.18,62.12,62.14,10400.0,53.6866,53.6866,53.6348,53.6521,10400.0
2012-04-19 14:25:00,62.16,62.17,62.11,62.12,10400.0,53.6694,53.678,53.6262,53.6348,10400.0
2012-04-19 14:30:00,62.13,62.14,62.02,62.04,10900.0,53.6435,53.6521,53.5485,53.5657,10900.0
2012-04-19 14:35:00,62.03,62.05,61.98,62.05,13800.0,53.5571,53.5744,53.5139,53.5744,13800.0
2012-04-19 14:40:00,62.04,62.06,62.02,62.05,14900.0,53.5657,53.583,53.5485,53.5744,14900.0
2012-04-19 14:45:00,62.07,62.13,62.02,62.13,9900.0,53.5916,53.6435,53.5485,53.6435,9900.0
2012-04-19 14:50:00,62.12,62.12,62.08,62.12,12600.0,53.6348,53.6348,53.6003,53.6348,12600.0
2012-04-19 14:55:00,62.12,62.14,62.1,62.14,8500.0,53.6348,53.6521,53.6175,53.6521,8500.0
2012-04-19 15:00:00,62.13,62.19,62.12,62.18,17000.0,53.6435,53.6953,53.6348,53.6866,17000.0
2012-04-19 15:05:00,62.19,62.19,62.15,62.16,17900.0,53.6953,53.6953,53.6607,53.6694,17900.0
2012-04-19 15:10:00,62.16,62.16,62.08,62.1,17300.0,53.6694,53.6694,53.6003,53.6175,17300.0
2012-04-19 15:15:00,62.09,62.11,62.05,62.08,15100.0,53.6089,53.6262,53.5744,53.6003,15100.0
2012-04-19 15:20:00,62.08,62.08,62.0,62.01,24400.0,53.6003,53.6003,53.5312,53.5398,24400.0
2012-04-19 15:25:00,62.01,62.14,62.01,62.14,27100.0,53.5398,53.6521,53.5398,53.6521,27100.0
2012-04-19 15:30:00,62.13,62.13,62.06,62.08,48400.0,53.6435,53.6435,53.583,53.6003,48400.0
2012-04-19 15:35:00,62.08,62.2,62.07,62.19,36800.0,53.6003,53.7039,53.5916,53.6953,36800.0
2012-04-19 15:40:00,62.18,62.22,62.18,62.22,34300.0,53.6866,53.7212,53.6866,53.7212,34300.0
2012-04-19 15:45:00,62.22,62.33,62.21,62.29,56400.0,53.7212,53.8161,53.7125,53.7816,56400.0
2012-04-19 15:50:00,62.29,62.29,62.15,62.22,39200.0,53.7816,53.7816,53.6607,53.7212,39200.0
2012-04-19 15:55:00,62.23,62.27,62.22,62.26,57500.0,53.7298,53.7643,53.7212,53.7557,57500.0
2012-04-20 09:30:00,62.2,62.46,62.19,62.38,256900.0,53.7039,53.9284,53.6953,53.8593,256900.0
2012-04-20 09:35:00,62.41,62.53,62.33,62.44,8700.0,53.8852,53.9888,53.8161,53.9111,8700.0
2012-04-20 09:40:00,62.45,62.46,62.28,62.3,10200.0,53.9197,53.9284,53.773,53.7902,10200.0
2012-04-20 09:45:00,62.3,62.35,62.26,62.29,16100.0,53.7902,53.8334,53.7557,53.7816,16100.0
2012-04-20 09:50:00,62.28,62.35,62.19,62.19,44500.0,53.773,53.8334,53.6953,53.6953,44500.0
2012-04-20 09:55:00,62.19,62.34,62.18,62.34,13600.0,53.6953,53.8248,53.6866,53.8248,13600.0
2012-04-20 10:00:00,62.35,62.37,62.26,62.32,29500.0,53.8334,53.8507,53.7557,53.8075,29500.0
2012-04-20 10:05:00,62.31,62.45,62.31,62.42,17200.0,53.7989,53.9197,53.7989,53.8938,17200.0
2012-04-20 10:10:00,62.43,62.43,62.38,62.4,10600.0,53.9025,53.9025,53.8593,53.8766,10600.0
2012-04-20 10:15:00,62.39,62.45,62.37,62.41,8200.0,53.8679,53.9197,53.8507,53.8852,8200.0
2012-04-20 10:20:00,62.42,62.47,62.38,62.45,13400.0,53.8938,53.937,53.8593,53.9197,13400.0
2012-04-20 10:25:00,62.44,62.48,62.36,62.39,17500.0,53.9111,53.9456,53.842,53.8679,17500.0
2012-04-20 10:30:00,62.4,62.44,62.36,62.36,14600.0,53.8766,53.9111,53.842,53.842,14600.0
2012-04-20 10:35:00,62.36,62.43,62.34,62.42,20300.0,53.842,53.9025,53.8248,53.8938,20300.0
2012-04-20 10:40:00,62.42,62.45,62.32,62.33,26300.0,53.8938,53.9197,53.8075,53.8161,26300.0
2012-04-20 10:45:00,62.33,62.33,62.26,62.27,18200.0,53.8161,53.8161,53.7557,53.7643,18200.0
2012-04-20 10:50:00,62.27,62.31,62.24,62.27,19500.0,53.7643,53.7989,53.7384,53.7643,19500.0
2012-04-20 10:55:00,62.27,62.37,62.27,62.33,17500.0,53.7643,53.8507,53.7643,53.8161,17500.0
2012-04-20 11:00:00,62.32,62.38,62.31,62.32,29100.0,53.8075,53.8593,53.7989,53.8075,29100.0
2012-04-20 11:05:00,62.32,62.34,62.23,62.24,11200.0,53.8075,53.8248,53.7298,53.7384,11200.0
2012-04-20 11:10:00,62.23,62.23,62.19,62.2,13700.0,53.7298,53.7298,53.6953,53.7039,13700.0
2012-04-20 11:15:00,62.21,62.26,62.21,62.23,15900.0,53.7125,53.7557,53.7125,53.7298,15900.0
2012-04-20 11:20:00,62.22,62.24,62.22,62.22,11000.0,53.7212,53.7384,53.7212,53.7212,11000.0
2012-04-20 11:25:00,62.22,62.26,62.21,62.24,10700.0,53.7212,53.7557,53.7125,53.7384,10700.0
2012-04-20 11:30:00,62.24,62.31,62.23,62.29,8800.0,53.7384,53.7989,53.7298,53.7816,8800.0
2012-04-20 11:35:00,62.3,62.31,62.28,62.3,18900.0,53.7902,53.7989,53.773,53.7902,18900.0
2012-04-20 11:40:00,62.3,62.3,62.22,62.23,16600.0,53.7902,53.7902,53.7212,53.7298,16600.0
2012-04-20 11:45:00,62.24,62.26,62.23,62.25,7900.0,53.7384,53.7557,53.7298,53.7471,7900.0
2012-04-20 11:50:00,62.25,62.26,62.23,62.24,10700.0,53.7471,53.7557,53.7298,53.7384,10700.0
2012-04-20 11:55:00,62.24,62.26,62.21,62.26,7200.0,53.7384,53.7557,53.7125,53.7557,7200.0
2012-04-20 12:00:00,62.25,62.29,62.25,62.28,9100.0,53.7471,53.7816,53.7471,53.773,9100.0
2012-04-20 12:05:00,62.3,62.32,62.29,62.31,14300.0,53.7902,53.8075,53.7816,53.7989,14300.0
2012-04-20 12:10:00,62.3,62.33,62.29,62.3,19100.0,53.7902,53.8161,53.7816,53.7902,19100.0
2012-04-20 12:15:00,62.3,62.31,62.27,62.3,10900.0,53.7902,53.7989,53.7643,53.7902,10900.0
2012-04-20 12:20:00,62.3,62.3,62.27,62.3,10500.0,53.7902,53.7902,53.7643,53.7902,10500.0
2012-04-20 12:25:00,62.29,62.32,62.27,62.27,35200.0,53.7816,53.8075,53.7643,53.7643,35200.0
2012-04-20 12:30:00,62.27,62.3,62.24,62.27,25000.0,53.7643,53.7902,53.7384,53.7643,25000.0
2012-04-20 12:35:00,62.28,62.31,62.28,62.31,10300.0,53.773,53.7989,53.773,53.7989,10300.0
2012-04-20 12:40:00,62.3,62.3,62.25,62.28,11200.0,53.7902,53.7902,53.7471,53.773,11200.0
2012-04-20 12:45:00,62.29,62.3,62.28,62.28,3800.0,53.7816,53.7902,53.773,53.773,3800.0
2012-04-20 12:50:00,62.29,62.32,62.28,62.3,15800.0,53.7816,53.8075,53.773,53.7902,15800.0
2012-04-20 12:55:00,62.3,62.3,62.27,62.29,13400.0,53.7902,53.7902,53.7643,53.7816,13400.0
2012-04-20 13:00:00,62.3,62.3,62.29,62.29,15400.0,53.7902,53.7902,53.7816,53.7816,15400.0
2012-04-20 13:05:00,62.29,62.3,62.28,62.29,13500.0,53.7816,53.7902,53.773,53.7816,13500.0
2012-04-20 13:10:00,62.3,62.3,62.29,62.3,3200.0,53.7902,53.7902,53.7816,53.7902,3200.0
2012-04-20 13:15:00,62.3,62.3,62.24,62.27,14500.0,53.7902,53.7902,53.7384,53.7643,14500.0
2012-04-20 13:20:00,62.25,62.3,62.23,62.27,16300.0,53.7471,53.7902,53.7298,53.7643,16300.0
2012-04-20 13:25:00,62.28,62.29,62.23,62.24,25000.0,53.773,53.7816,53.7298,53.7384,25000.0
2012-04-20 13:30:00,62.24,62.24,62.2,62.22,14700.0,53.7384,53.7384,53.7039,53.7212,14700.0
2012-04-20 13:35:00,62.21,62.22,62.21,62.22,9400.0,53.7125,53.7212,53.7125,53.7212,9400.0
2012-04-20 13:40:00,62.22,62.23,62.19,62.19,8500.0,53.7212,53.7298,53.6953,53.6953,8500.0
2012-04-20 13:45:00,62.2,62.23,62.19,62.22,6500.0,53.7039,53.7298,53.6953,53.7212,6500.0
2012-04-20 13:50:00,62.23,62.24,62.19,62.22,30300.0,53.7298,53.7384,53.6953,53.7212,30300.0
2012-04-20 13:55:00,62.22,62.25,62.19,62.25,13100.0,53.7212,53.7471,53.6953,53.7471,13100.0
2012-04-20 14:00:00,62.24,62.27,62.22,62.26,5500.0,53.7384,53.7643,53.7212,53.7557,5500.0
2012-04-20 14:05:00,62.25,62.28,62.22,62.23,7900.0,53.7471,53.773,53.7212,53.7298,7900.0
2012-04-20 14:10:00,62.25,62.28,62.25,62.27,4700.0,53.7471,53.773,53.7471,53.7643,4700.0
2012-04-20 14:15:00,62.27,62.29,62.26,62.26,4200.0,53.7643,53.7816,53.7557,53.7557,4200.0
2012-04-20 14:20:00,62.26,62.29,62.26,62.27,5300.0,53.7557,53.7816,53.7557,53.7643,5300.0
2012-04-20 14:25:00,62.29,62.3,62.27,62.29,11500.0,53.7816,53.7902,53.7643,53.7816,11500.0
2012-04-20 14:30:00,62.29,62.29,62.27,62.28,4700.0,53.7816,53.7816,53.7643,53.773,4700.0
2012-04-20 14:35:00,62.27,62.29,62.24,62.28,11500.0,53.7643,53.7816,53.7384,53.773,11500.0
2012-04-20 14:40:00,62.28,62.28,62.23,62.23,6300.0,53.773,53.773,53.7298,53.7298,6300.0
2012-04-20 14:45:00,62.22,62.23,62.19,62.19,10000.0,53.7212,53.7298,53.6953,53.6953,10000.0
2012-04-20 14:50:00,62.18,62.2,62.16,62.2,8800.0,53.6866,53.7039,53.6694,53.7039,8800.0
2012-04-20 14:55:00,62.21,62.21,62.15,62.19,6200.0,53.7125,53.7125,53.6607,53.6953,6200.0
2012-04-20 15:00:00,62.19,62.2,62.15,62.17,9700.0,53.6953,53.7039,53.6607,53.678,9700.0
2012-04-20 15:05:00,62.17,62.18,62.1,62.1,12200.0,53.678,53.6866,53.6175,53.6175,12200.0
2012-04-20 15:10:00,62.1,62.19,62.1,62.19,8500.0,53.6175,53.6953,53.6175,53.6953,8500.0
2012-04-20 15:15:00,62.19,62.22,62.17,62.22,12800.0,53.6953,53.7212,53.678,53.7212,12800.0
2012-04-20 15:20:00,62.22,62.25,62.18,62.19,17200.0,53.7212,53.7471,53.6866,53.6953,17200.0
2012-04-20 15:25:00,62.19,62.22,62.17,62.22,14000.0,53.6953,53.7212,53.678,53.7212,14000.0
2012-04-20 15:30:00,62.21,62.31,62.21,62.28,55800.0,53.7125,53.7989,53.7125,53.773,55800.0
2012-04-20 15:35:00,62.29,62.3,62.27,62.3,20800.0,53.7816,53.7902,53.7643,53.7902,20800.0
2012-04-20 15:40:00,62.3,62.3,62.23,62.23,41100.0,53.7902,53.7902,53.7298,53.7298,41100.0
2012-04-20 15:45:00,62.23,62.29,62.23,62.29,19100.0,53.7298,53.7816,53.7298,53.7816,19100.0
2012-04-20 15:50:00,62.29,62.29,62.2,62.25,27700.0,53.7816,53.7816,53.7039,53.7471,27700.0
2012-04-20 15:55:00,62.24,62.25,62.19,62.19,53800.0,53.7384,53.7471,53.6953,53.6953,53800.0
2012-04-23 09:30:00,61.71,61.78,61.61,61.64,20900.0,53.2808,53.3413,53.1945,53.2204,20900.0
2012-04-23 09:35:00,61.62,61.62,61.4,61.41,13000.0,53.2031,53.2031,53.0132,53.0218,13000.0
2012-04-23 09:40:00,61.43,61.52,61.39,61.42,7900.0,53.0391,53.1168,53.0045,53.0304,7900.0
2012-04-23 09:45:00,61.39,61.52,61.38,61.41,19100.0,53.0045,53.1168,52.9959,53.0218,19100.0
2012-04-23 09:50:00,61.42,61.43,61.3,61.42,24000.0,53.0304,53.0391,52.9268,53.0304,24000.0
2012-04-23 09:55:00,61.42,61.43,61.32,61.34,19000.0,53.0304,53.0391,52.9441,52.9614,19000.0
2012-04-23 10:00:00,61.34,61.35,61.24,61.35,16700.0,52.9614,52.97,52.875,52.97,16700.0
2012-04-23 10:05:00,61.34,61.34,61.21,61.24,19300.0,52.9614,52.9614,52.8491,52.875,19300.0
2012-04-23 10:10:00,61.26,61.27,61.21,61.25,16400.0,52.8923,52.9009,52.8491,52.8837,16400.0
2012-04-23 10:15:00,61.25,61.34,61.24,61.28,17600.0,52.8837,52.9614,52.875,52.9096,17600.0
2012-04-23 10:20:00,61.28,61.35,61.23,61.32,33000.0,52.9096,52.97,52.8664,52.9441,33000.0
2012-04-23 10:25:00,61.33,61.38,61.29,61.38,13600.0,52.9527,52.9959,52.9182,52.9959,13600.0
2012-04-23 10:30:00,61.37,61.37,61.31,61.34,17500.0,52.9873,52.9873,52.9355,52.9614,17500.0
2012-04-23 10:35:00,61.35,61.37,61.27,61.33,13900.0,52.97,52.9873,52.9009,52.9527,13900.0
2012-04-23 10:40:00,61.33,61.38,61.31,61.33,8900.0,52.9527,52.9959,52.9355,52.9527,8900.0
2012-04-23 10:45:00,61.33,61.33,61.27,61.3,11700.0,52.9527,52.9527,52.9009,52.9268,11700.0
2012-04-23 10:50:00,61.31,61.34,61.25,61.34,12900.0,52.9355,52.9614,52.8837,52.9614,12900.0
2012-04-23 10:55:00,61.33,61.37,61.3,61.35,13800.0,52.9527,52.9873,52.9268,52.97,13800.0
2012-04-23 11:00:00,61.36,61.49,61.36,61.47,21900.0,52.9786,53.0909,52.9786,53.0736,21900.0
2012-04-23 11:05:00,61.46,61.49,61.43,61.49,8400.0,53.065,53.0909,53.0391,53.0909,8400.0
2012-04-23 11:10:00,61.49,61.49,61.38,61.43,8800.0,53.0909,53.0909,52.9959,53.0391,8800.0
2012-04-23 11:15:00,61.44,61.47,61.39,61.44,21200.0,53.0477,53.0736,53.0045,53.0477,21200.0
2012-04-23 11:20:00,61.43,61.46,61.38,61.38,4400.0,53.0391,53.065,52.9959,52.9959,4400.0
2012-04-23 11:25:00,61.39,61.44,61.37,61.42,14400.0,53.0045,53.0477,52.9873,53.0304,14400.0
2012-04-23 11:30:00,61.42,61.44,61.36,61.36,6100.0,53.0304,53.0477,52.9786,52.9786,6100.0
2012-04-23 11:35:00,61.36,61.41,61.36,61.37,5100.0,52.9786,53.0218,52.9786,52.9873,5100.0
2012-04-23 11:40:00,61.36,61.38,61.31,61.33,6400.0,52.9786,52.9959,52.9355,52.9527,6400.0
2012-04-23 11:45:00,61.34,61.34,61.3,61.31,6200.0,52.9614,52.9614,52.9268,52.9355,6200.0
2012-04-23 11:50:00,61.32,61.38,61.31,61.35,12000.0,52.9441,52.9959,52.9355,52.97,12000.0
2012-04-23 11:55:00,61.35,61.41,61.35,61.41,7400.0,52.97,53.0218,52.97,53.0218,7400.0
2012-04-23 12:00:00,61.41,61.42,61.35,61.42,9900.0,53.0218,53.0304,52.97,53.0304,9900.0
2012-04-23 12:05:00,61.41,61.46,61.41,61.45,9700.0,53.0218,53.065,53.0218,53.0563,9700.0
2012-04-23 12:10:00,61.44,61.44,61.4,61.42,4100.0,53.0477,53.0477,53.0132,53.0304,4100.0
2012-04-23 12:15:00,61.42,61.45,61.41,61.41,2200.0,53.0304,53.0563,53.0218,53.0218,2200.0
2012-04-23 12:20:00,61.4,61.44,61.37,61.44,5000.0,53.0132,53.0477,52.9873,53.0477,5000.0
2012-04-23 12:25:00,61.44,61.47,61.44,61.46,14100.0,53.0477,53.0736,53.0477,53.065,14100.0
2012-04-23 12:30:00,61.45,61.47,61.44,61.44,7900.0,53.0563,53.0736,53.0477,53.0477,7900.0
2012-04-23 12:35:00,61.45,61.46,61.43,61.43,7000.0,53.0563,53.065,53.0391,53.0391,7000.0
2012-04-23 12:40:00,61.43,61.47,61.4,61.47,18700.0,53.0391,53.0736,53.0132,53.0736,18700.0
2012-04-23 12:45:00,61.46,61.5,61.46,61.49,31200.0,53.065,53.0995,53.065,53.0909,31200.0
2012-04-23 12:50:00,61.5,61.52,61.48,61.5,8200.0,53.0995,53.1168,53.0822,53.0995,8200.0
2012-04-23 12:55:00,61.51,61.51,61.47,61.51,9000.0,53.1081,53.1081,53.0736,53.1081,9000.0
2012-04-23 13:00:00,61.51,61.55,61.51,61.51,19000.0,53.1081,53.1427,53.1081,53.1081,19000.0
2012-04-23 13:05:00,61.52,61.52,61.49,61.51,3300.0,53.1168,53.1168,53.0909,53.1081,3300.0
2012-04-23 13:10:00,61.51,61.52,61.5,61.52,3000.0,53.1081,53.1168,53.0995,53.1168,3000.0
2012-04-23 13:15:00,61.53,61.55,61.5,61.54,8800.0,53.1254,53.1427,53.0995,53.134,8800.0
2012-04-23 13:20:00,61.54,61.62,61.53,61.62,20000.0,53.134,53.2031,53.1254,53.2031,20000.0
2012-04-23 13:25:00,61.62,61.64,61.58,61.62,15200.0,53.2031,53.2204,53.1686,53.2031,15200.0
2012-04-23 13:30:00,61.62,61.63,61.58,61.59,15700.0,53.2031,53.2117,53.1686,53.1772,15700.0
2012-04-23 13:35:00,61.58,61.63,61.58,61.62,4300.0,53.1686,53.2117,53.1686,53.2031,4300.0
2012-04-23 13:40:00,61.62,61.66,61.62,61.66,20500.0,53.2031,53.2376,53.2031,53.2376,20500.0
2012-04-23 13:45:00,61.66,61.66,61.6,61.62,11200.0,53.2376,53.2376,53.1858,53.2031,11200.0
2012-04-23 13:50:00,61.62,61.63,61.6,61.62,10700.0,53.2031,53.2117,53.1858,53.2031,10700.0
2012-04-23 13:55:00,61.62,61.64,61.61,61.61,6000.0,53.2031,53.2204,53.1945,53.1945,6000.0
2012-04-23 14:00:00,61.62,61.64,61.56,61.63,20800.0,53.2031,53.2204,53.1513,53.2117,20800.0
2012-04-23 14:05:00,61.62,61.64,61.58,61.58,12600.0,53.2031,53.2204,53.1686,53.1686,12600.0
2012-04-23 14:10:00,61.58,61.66,61.56,61.65,5800.0,53.1686,53.2376,53.1513,53.229,5800.0
2012-04-23 14:15:00,61.65,61.69,61.63,61.67,6600.0,53.229,53.2636,53.2117,53.2463,6600.0
2012-04-23 14:20:00,61.68,61.79,61.68,61.78,13100.0,53.2549,53.3499,53.2549,53.3413,13100.0
2012-04-23 14:25:00,61.78,61.78,61.75,61.77,4800.0,53.3413,53.3413,53.3154,53.3326,4800.0
2012-04-23 14:30:00,61.78,61.88,61.78,61.87,12900.0,53.3413,53.4276,53.3413,53.419,12900.0
2012-04-23 14:35:00,61.86,61.91,61.86,61.89,9800.0,53.4103,53.4535,53.4103,53.4362,9800.0
2012-04-23 14:40:00,61.89,61.89,61.83,61.83,4700.0,53.4362,53.4362,53.3844,53.3844,4700.0
2012-04-23 14:45:00,61.82,61.89,61.82,61.87,16700.0,53.3758,53.4362,53.3758,53.419,16700.0
2012-04-23 14:50:00,61.87,61.89,61.87,61.89,12300.0,53.419,53.4362,53.419,53.4362,12300.0
2012-04-23 14:55:00,61.88,61.88,61.83,61.84,11500.0,53.4276,53.4276,53.3844,53.3931,11500.0
2012-04-23 15:00:00,61.82,61.83,61.79,61.79,11500.0,53.3758,53.3844,53.3499,53.3499,11500.0
2012-04-23 15:05:00,61.78,61.86,61.78,61.81,19000.0,53.3413,53.4103,53.3413,53.3672,19000.0
2012-04-23 15:10:00,61.8,61.84,61.76,61.84,17200.0,53.3585,53.3931,53.324,53.3931,17200.0
2012-04-23 15:15:00,61.83,61.88,61.81,61.86,25500.0,53.3844,53.4276,53.3672,53.4103,25500.0
2012-04-23 15:20:00,61.86,61.86,61.81,61.81,13600.0,53.4103,53.4103,53.3672,53.3672,13600.0
2012-04-23 15:25:00,61.8,61.86,61.8,61.86,10600.0,53.3585,53.4103,53.3585,53.4103,10600.0
2012-04-23 15:30:00,61.87,61.92,61.85,61.87,30100.0,53.419,53.4621,53.4017,53.419,30100.0
2012-04-23 15:35:00,61.88,61.95,61.88,61.93,25500.0,53.4276,53.488,53.4276,53.4708,25500.0
2012-04-23 15:40:00,61.93,61.97,61.93,61.96,10800.0,53.4708,53.5053,53.4708,53.4967,10800.0
2012-04-23 15:45:00,61.96,62.02,61.94,61.99,44300.0,53.4967,53.5485,53.4794,53.5226,44300.0
2012-04-23 15:50:00,61.98,62.04,61.95,62.01,38100.0,53.5139,53.5657,53.488,53.5398,38100.0
2012-04-23 15:55:00,62.02,62.05,62.0,62.03,100700.0,53.5485,53.5744,53.5312,53.5571,100700.0
2012-04-24 09:30:00,61.92,62.0,61.58,61.6,38900.0,53.4621,53.5312,53.1686,53.1858,38900.0
2012-04-24 09:35:00,61.57,61.81,61.57,61.78,22200.0,53.1599,53.3672,53.1599,53.3413,22200.0
2012-04-24 09:40:00,61.78,61.96,61.67,61.88,17300.0,53.3413,53.4967,53.2463,53.4276,17300.0
2012-04-24 09:45:00,61.9,62.0,61.87,61.99,14100.0,53.4449,53.5312,53.419,53.5226,14100.0
2012-04-24 09:50:00,61.96,61.97,61.86,61.9,9700.0,53.4967,53.5053,53.4103,53.4449,9700.0
2012-04-24 09:55:00,61.91,61.93,61.81,61.81,17200.0,53.4535,53.4708,53.3672,53.3672,17200.0
2012-04-24 10:00:00,61.79,62.0,61.78,61.99,22500.0,53.3499,53.5312,53.3413,53.5226,22500.0
2012-04-24 10:05:00,61.98,62.09,61.98,62.05,15500.0,53.5139,53.6089,53.5139,53.5744,15500.0
2012-04-24 10:10:00,62.05,62.07,61.98,62.02,14400.0,53.5744,53.5916,53.5139,53.5485,14400.0
2012-04-24 10:15:00,62.06,62.08,61.98,61.99,8400.0,53.583,53.6003,53.5139,53.5226,8400.0
2012-04-24 10:20:00,62.0,62.01,61.93,61.93,7900.0,53.5312,53.5398,53.4708,53.4708,7900.0
2012-04-24 10:25:00,61.95,61.98,61.89,61.93,20100.0,53.488,53.5139,53.4362,53.4708,20100.0
2012-04-24 10:30:00,61.94,61.99,61.91,61.91,11800.0,53.4794,53.5226,53.4535,53.4535,11800.0
2012-04-24 10:35:00,61.91,61.95,61.89,61.93,12100.0,53.4535,53.488,53.4362,53.4708,12100.0
2012-04-24 10:40:00,61.93,61.97,61.9,61.95,8600.0,53.4708,53.5053,53.4449,53.488,8600.0
2012-04-24 10:45:00,61.95,61.96,61.92,61.92,9000.0,53.488,53.4967,53.4621,53.4621,9000.0
2012-04-24 10:50:00,61.91,61.91,61.84,61.85,12300.0,53.4535,53.4535,53.3931,53.4017,12300.0
2012-04-24 10:55:00,61.85,61.89,61.83,61.84,15100.0,53.4017,53.4362,53.3844,53.3931,15100.0
2012-04-24 11:00:00,61.85,61.93,61.85,61.88,12100.0,53.4017,53.4708,53.4017,53.4276,12100.0
2012-04-24 11:05:00,61.86,61.92,61.83,61.91,44900.0,53.4103,53.4621,53.3844,53.4535,44900.0
2012-04-24 11:10:00,61.92,61.95,61.89,61.95,13400.0,53.4621,53.488,53.4362,53.488,13400.0
2012-04-24 11:15:00,61.95,61.97,61.93,61.94,7000.0,53.488,53.5053,53.4708,53.4794,7000.0
2012-04-24 11:20:00,61.97,62.04,61.97,62.04,12900.0,53.5053,53.5657,53.5053,53.5657,12900.0
2012-04-24 11:25:00,62.06,62.07,62.03,62.04,8000.0,53.583,53.5916,53.5571,53.5657,8000.0
2012-04-24 11:30:00,62.07,62.09,62.04,62.09,8600.0,53.5916,53.6089,53.5657,53.6089,8600.0
2012-04-24 11:35:00,62.09,62.09,62.06,62.07,9900.0,53.6089,53.6089,53.583,53.5916,9900.0
2012-04-24 11:40:00,62.08,62.11,62.08,62.1,9200.0,53.6003,53.6262,53.6003,53.6175,9200.0
2012-04-24 11:45:00,62.1,62.11,62.09,62.11,21400.0,53.6175,53.6262,53.6089,53.6262,21400.0
2012-04-24 11:50:00,62.11,62.16,62.11,62.14,11500.0,53.6262,53.6694,53.6262,53.6521,11500.0
2012-04-24 11:55:00,62.14,62.14,62.07,62.08,6000.0,53.6521,53.6521,53.5916,53.6003,6000.0
2012-04-24 12:00:00,62.08,62.1,62.08,62.09,1900.0,53.6003,53.6175,53.6003,53.6089,1900.0
2012-04-24 12:05:00,62.09,62.11,62.08,62.1,4000.0,53.6089,53.6262,53.6003,53.6175,4000.0
2012-04-24 12:10:00,62.1,62.1,62.05,62.05,2200.0,53.6175,53.6175,53.5744,53.5744,2200.0
2012-04-24 12:15:00,62.05,62.09,62.04,62.08,12200.0,53.5744,53.6089,53.5657,53.6003,12200.0
2012-04-24 12:20:00,62.08,62.09,62.01,62.01,14600.0,53.6003,53.6089,53.5398,53.5398,14600.0
2012-04-24 12:25:00,62.01,62.07,61.98,62.07,14300.0,53.5398,53.5916,53.5139,53.5916,14300.0
2012-04-24 12:30:00,62.06,62.1,62.04,62.09,7900.0,53.583,53.6175,53.5657,53.6089,7900.0
2012-04-24 12:35:00,62.1,62.1,62.01,62.03,14000.0,53.6175,53.6175,53.5398,53.5571,14000.0
2012-04-24 12:40:00,62.02,62.04,61.99,62.02,9000.0,53.5485,53.5657,53.5226,53.5485,9000.0
2012-04-24 12:45:00,62.0,62.02,61.99,62.01,4900.0,53.5312,53.5485,53.5226,53.5398,4900.0
2012-04-24 12:50:00,62.01,62.02,61.98,61.99,9900.0,53.5398,53.5485,53.5139,53.5226,9900.0
2012-04-24 12:55:00,62.0,62.0,61.97,61.97,3600.0,53.5312,53.5312,53.5053,53.5053,3600.0
2012-04-24 13:00:00,61.96,61.97,61.96,61.97,2600.0,53.4967,53.5053,53.4967,53.5053,2600.0
2012-04-24 13:05:00,61.96,61.99,61.96,61.97,5500.0,53.4967,53.5226,53.4967,53.5053,5500.0
2012-04-24 13:10:00,61.97,61.98,61.94,61.95,4400.0,53.5053,53.5139,53.4794,53.488,4400.0
2012-04-24 13:15:00,61.95,61.96,61.92,61.96,5600.0,53.488,53.4967,53.4621,53.4967,5600.0
2012-04-24 13:20:00,61.96,62.01,61.96,61.97,4300.0,53.4967,53.5398,53.4967,53.5053,4300.0
2012-04-24 13:25:00,61.96,62.01,61.93,62.0,9800.0,53.4967,53.5398,53.4708,53.5312,9800.0
2012-04-24 13:30:00,61.99,62.05,61.99,62.05,12700.0,53.5226,53.5744,53.5226,53.5744,12700.0
2012-04-24 13:35:00,62.06,62.07,62.03,62.07,5900.0,53.583,53.5916,53.5571,53.5916,5900.0
2012-04-24 13:40:00,62.04,62.05,61.99,62.01,7400.0,53.5657,53.5744,53.5226,53.5398,7400.0
2012-04-24 13:45:00,62.0,62.01,61.98,61.98,1500.0,53.5312,53.5398,53.5139,53.5139,1500.0
2012-04-24 13:50:00,61.98,61.99,61.93,61.94,10100.0,53.5139,53.5226,53.4708,53.4794,10100.0
2012-04-24 13:55:00,61.92,61.93,61.87,61.87,9100.0,53.4621,53.4708,53.419,53.419,9100.0
2012-04-24 14:00:00,61.85,61.87,61.85,61.86,3700.0,53.4017,53.419,53.4017,53.4103,3700.0
2012-04-24 14:05:00,61.87,61.91,61.85,61.91,6400.0,53.419,53.4535,53.4017,53.4535,6400.0
2012-04-24 14:10:00,61.89,61.91,61.88,61.91,11400.0,53.4362,53.4535,53.4276,53.4535,11400.0
2012-04-24 14:15:00,61.91,61.92,61.89,61.89,6000.0,53.4535,53.4621,53.4362,53.4362,6000.0
2012-04-24 14:20:00,61.89,61.89,61.87,61.87,3600.0,53.4362,53.4362,53.419,53.419,3600.0
2012-04-24 14:25:00,61.88,61.88,61.82,61.87,5800.0,53.4276,53.4276,53.3758,53.419,5800.0
2012-04-24 14:30:00,61.87,61.9,61.86,61.9,14500.0,53.419,53.4449,53.4103,53.4449,14500.0
2012-04-24 14:35:00,61.91,61.95,61.87,61.94,14400.0,53.4535,53.488,53.419,53.4794,14400.0
2012-04-24 14:40:00,61.94,61.95,61.93,61.93,6000.0,53.4794,53.488,53.4708,53.4708,6000.0
2012-04-24 14:45:00,61.92,61.93,61.9,61.92,7800.0,53.4621,53.4708,53.4449,53.4621,7800.0
2012-04-24 14:50:00,61.92,61.97,61.91,61.91,9200.0,53.4621,53.5053,53.4535,53.4535,9200.0
2012-04-24 14:55:00,61.91,61.91,61.88,61.88,9000.0,53.4535,53.4535,53.4276,53.4276,9000.0
2012-04-24 15:00:00,61.88,61.92,61.87,61.92,14000.0,53.4276,53.4621,53.419,53.4621,14000.0
2012-04-24 15:05:00,61.91,61.96,61.91,61.96,14100.0,53.4535,53.4967,53.4535,53.4967,14100.0
2012-04-24 15:10:00,61.97,61.98,61.95,61.97,8000.0,53.5053,53.5139,53.488,53.5053,8000.0
2012-04-24 15:15:00,61.98,62.0,61.92,61.92,13400.0,53.5139,53.5312,53.4621,53.4621,13400.0
2012-04-24 15:20:00,61.93,62.09,61.92,62.03,39300.0,53.4708,53.6089,53.4621,53.5571,39300.0
2012-04-24 15:25:00,62.03,62.03,61.96,61.97,11300.0,53.5571,53.5571,53.4967,53.5053,11300.0
2012-04-24 15:30:00,61.97,62.06,61.97,62.05,18200.0,53.5053,53.583,53.5053,53.5744,18200.0
2012-04-24 15:35:00,62.05,62.11,62.04,62.09,23400.0,53.5744,53.6262,53.5657,53.6089,23400.0
2012-04-24 15:40:00,62.09,62.1,62.04,62.04,11700.0,53.6089,53.6175,53.5657,53.5657,11700.0
2012-04-24 15:45:00,62.05,62.13,62.01,62.06,33500.0,53.5744,53.6435,53.5398,53.583,33500.0
2012-04-24 15:50:00,62.06,62.1,62.03,62.1,17100.0,53.583,53.6175,53.5571,53.6175,17100.0
2012-04-24 15:55:00,62.09,62.14,62.05,62.14,57500.0,53.6089,53.6521,53.5744,53.6521,57500.0
2012-04-25 09:30:00,62.47,62.5,62.29,62.38,40400.0,53.937,53.9629,53.7816,53.8593,40400.0
2012-04-25 09:35:00,62.38,62.45,62.38,62.4,13000.0,53.8593,53.9197,53.8593,53.8766,13000.0
2012-04-25 09:40:00,62.4,62.43,62.37,62.39,19800.0,53.8766,53.9025,53.8507,53.8679,19800.0
2012-04-25 09:45:00,62.4,62.46,62.37,62.41,25600.0,53.8766,53.9284,53.8507,53.8852,25600.0
2012-04-25 09:50:00,62.4,62.44,62.4,62.42,23000.0,53.8766,53.9111,53.8766,53.8938,23000.0
2012-04-25 09:55:00,62.42,62.42,62.35,62.4,14800.0,53.8938,53.8938,53.8334,53.8766,14800.0
2012-04-25 10:00:00,62.37,62.42,62.36,62.36,12800.0,53.8507,53.8938,53.842,53.842,12800.0
2012-04-25 10:05:00,62.37,62.42,62.37,62.41,28600.0,53.8507,53.8938,53.8507,53.8852,28600.0
2012-04-25 10:10:00,62.4,62.42,62.36,62.38,17500.0,53.8766,53.8938,53.842,53.8593,17500.0
2012-04-25 10:15:00,62.38,62.42,62.38,62.4,24200.0,53.8593,53.8938,53.8593,53.8766,24200.0
2012-04-25 10:20:00,62.41,62.43,62.37,62.38,31100.0,53.8852,53.9025,53.8507,53.8593,31100.0
2012-04-25 10:25:00,62.37,62.42,62.37,62.4,20400.0,53.8507,53.8938,53.8507,53.8766,20400.0
2012-04-25 10:30:00,62.38,62.41,62.33,62.34,14900.0,53.8593,53.8852,53.8161,53.8248,14900.0
2012-04-25 10:35:00,62.35,62.42,62.35,62.4,19400.0,53.8334,53.8938,53.8334,53.8766,19400.0
2012-04-25 10:40:00,62.4,62.43,62.39,62.4,26500.0,53.8766,53.9025,53.8679,53.8766,26500.0
2012-04-25 10:45:00,62.4,62.43,62.39,62.39,16100.0,53.8766,53.9025,53.8679,53.8679,16100.0
2012-04-25 10:50:00,62.4,62.41,62.39,62.41,14300.0,53.8766,53.8852,53.8679,53.8852,14300.0
2012-04-25 10:55:00,62.41,62.41,62.39,62.39,5200.0,53.8852,53.8852,53.8679,53.8679,5200.0
2012-04-25 11:00:00,62.4,62.42,62.39,62.39,50300.0,53.8766,53.8938,53.8679,53.8679,50300.0
2012-04-25 11:05:00,62.39,62.41,62.37,62.39,20300.0,53.8679,53.8852,53.8507,53.8679,20300.0
2012-04-25 11:10:00,62.4,62.42,62.39,62.41,22100.0,53.8766,53.8938,53.8679,53.8852,22100.0
2012-04-25 11:15:00,62.41,62.42,62.39,62.4,15800.0,53.8852,53.8938,53.8679,53.8766,15800.0
2012-04-25 11:20:00,62.41,62.43,62.4,62.41,14500.0,53.8852,53.9025,53.8766,53.8852,14500.0
2012-04-25 11:25:00,62.42,62.47,62.38,62.47,13500.0,53.8938,53.937,53.8593,53.937,13500.0
2012-04-25 11:30:00,62.48,62.48,62.43,62.43,4600.0,53.9456,53.9456,53.9025,53.9025,4600.0
2012-04-25 11:35:00,62.41,62.43,62.38,62.41,31800.0,53.8852,53.9025,53.8593,53.8852,31800.0
2012-04-25 11:40:00,62.4,62.44,62.4,62.41,11200.0,53.8766,53.9111,53.8766,53.8852,11200.0
2012-04-25 11:45:00,62.4,62.43,62.39,62.43,5900.0,53.8766,53.9025,53.8679,53.9025,5900.0
2012-04-25 11:50:00,62.42,62.46,62.41,62.44,7000.0,53.8938,53.9284,53.8852,53.9111,7000.0
2012-04-25 11:55:00,62.43,62.48,62.43,62.46,13000.0,53.9025,53.9456,53.9025,53.9284,13000.0
2012-04-25 12:00:00,62.46,62.47,62.44,62.45,4000.0,53.9284,53.937,53.9111,53.9197,4000.0
2012-04-25 12:05:00,62.46,62.47,62.44,62.44,9600.0,53.9284,53.937,53.9111,53.9111,9600.0
2012-04-25 12:10:00,62.44,62.48,62.44,62.47,20900.0,53.9111,53.9456,53.9111,53.937,20900.0
2012-04-25 12:15:00,62.47,62.47,62.44,62.44,11100.0,53.937,53.937,53.9111,53.9111,11100.0
2012-04-25 12:20:00,62.44,62.45,62.42,62.42,5600.0,53.9111,53.9197,53.8938,53.8938,5600.0
2012-04-25 12:25:00,62.41,62.42,62.36,62.41,16600.0,53.8852,53.8938,53.842,53.8852,16600.0
2012-04-25 12:30:00,62.41,62.41,62.3,62.38,10800.0,53.8852,53.8852,53.7902,53.8593,10800.0
2012-04-25 12:35:00,62.37,62.4,62.31,62.32,24100.0,53.8507,53.8766,53.7989,53.8075,24100.0
2012-04-25 12:40:00,62.32,62.35,62.3,62.31,26300.0,53.8075,53.8334,53.7902,53.7989,26300.0
2012-04-25 12:45:00,62.32,62.38,62.3,62.3,16900.0,53.8075,53.8593,53.7902,53.7902,16900.0
2012-04-25 12:50:00,62.3,62.34,62.3,62.32,13100.0,53.7902,53.8248,53.7902,53.8075,13100.0
2012-04-25 12:55:00,62.32,62.43,62.31,62.43,8500.0,53.8075,53.9025,53.7989,53.9025,8500.0
2012-04-25 13:00:00,62.42,62.42,62.38,62.41,17000.0,53.8938,53.8938,53.8593,53.8852,17000.0
2012-04-25 13:05:00,62.41,62.45,62.4,62.41,27300.0,53.8852,53.9197,53.8766,53.8852,27300.0
2012-04-25 13:10:00,62.41,62.42,62.37,62.41,16400.0,53.8852,53.8938,53.8507,53.8852,16400.0
2012-04-25 13:15:00,62.42,62.43,62.39,62.43,6200.0,53.8938,53.9025,53.8679,53.9025,6200.0
2012-04-25 13:20:00,62.42,62.42,62.38,62.39,9400.0,53.8938,53.8938,53.8593,53.8679,9400.0
2012-04-25 13:25:00,62.4,62.42,62.39,62.39,16300.0,53.8766,53.8938,53.8679,53.8679,16300.0
2012-04-25 13:30:00,62.39,62.42,62.39,62.41,9400.0,53.8679,53.8938,53.8679,53.8852,9400.0
2012-04-25 13:35:00,62.42,62.45,62.4,62.41,8700.0,53.8938,53.9197,53.8766,53.8852,8700.0
2012-04-25 13:40:00,62.41,62.44,62.4,62.43,8700.0,53.8852,53.9111,53.8766,53.9025,8700.0
2012-04-25 13:45:00,62.43,62.48,62.43,62.45,7200.0,53.9025,53.9456,53.9025,53.9197,7200.0
2012-04-25 13:50:00,62.46,62.49,62.45,62.47,7600.0,53.9284,53.9543,53.9197,53.937,7600.0
2012-04-25 13:55:00,62.47,62.49,62.46,62.49,7000.0,53.937,53.9543,53.9284,53.9543,7000.0
2012-04-25 14:00:00,62.48,62.5,62.45,62.49,30200.0,53.9456,53.9629,53.9197,53.9543,30200.0
2012-04-25 14:05:00,62.49,62.5,62.46,62.48,8400.0,53.9543,53.9629,53.9284,53.9456,8400.0
2012-04-25 14:10:00,62.48,62.5,62.44,62.45,15500.0,53.9456,53.9629,53.9111,53.9197,15500.0
2012-04-25 14:15:00,62.44,62.49,62.43,62.49,10200.0,53.9111,53.9543,53.9025,53.9543,10200.0
2012-04-25 14:20:00,62.49,62.6,62.47,62.59,38400.0,53.9543,54.0493,53.937,54.0406,38400.0
2012-04-25 14:25:00,62.59,62.63,62.53,62.58,17900.0,54.0406,54.0752,53.9888,54.032,17900.0
2012-04-25 14:30:00,62.58,62.61,62.5,62.51,17000.0,54.032,54.0579,53.9629,53.9715,17000.0
2012-04-25 14:35:00,62.52,62.55,62.45,62.48,12900.0,53.9802,54.0061,53.9197,53.9456,12900.0
2012-04-25 14:40:00,62.48,62.53,62.47,62.47,19600.0,53.9456,53.9888,53.937,53.937,19600.0
2012-04-25 14:45:00,62.46,62.58,62.44,62.56,15700.0,53.9284,54.032,53.9111,54.0147,15700.0
2012-04-25 14:50:00,62.57,62.59,62.51,62.52,30800.0,54.0233,54.0406,53.9715,53.9802,30800.0
2012-04-25 14:55:00,62.52,62.54,62.5,62.54,16000.0,53.9802,53.9974,53.9629,53.9974,16000.0
2012-04-25 15:00:00,62.54,62.63,62.52,62.63,27500.0,53.9974,54.0752,53.9802,54.0752,27500.0
2012-04-25 15:05:00,62.62,62.62,62.54,62.62,37200.0,54.0665,54.0665,53.9974,54.0665,37200.0
2012-04-25 15:10:00,62.63,62.66,62.62,62.63,16800.0,54.0752,54.1011,54.0665,54.0752,16800.0
2012-04-25 15:15:00,62.63,62.65,62.6,62.64,13000.0,54.0752,54.0924,54.0493,54.0838,13000.0
2012-04-25 15:20:00,62.63,62.65,62.59,62.63,17600.0,54.0752,54.0924,54.0406,54.0752,17600.0
2012-04-25 15:25:00,62.62,62.62,62.52,62.54,17300.0,54.0665,54.0665,53.9802,53.9974,17300.0
2012-04-25 15:30:00,62.54,62.59,62.54,62.57,12000.0,53.9974,54.0406,53.9974,54.0233,12000.0
2012-04-25 15:35:00,62.57,62.65,62.57,62.61,16100.0,54.0233,54.0924,54.0233,54.0579,16100.0
2012-04-25 15:40:00,62.62,62.65,62.6,62.63,23300.0,54.0665,54.0924,54.0493,54.0752,23300.0
2012-04-25 15:45:00,62.63,62.67,62.62,62.65,22400.0,54.0752,54.1097,54.0665,54.0924,22400.0
2012-04-25 15:50:00,62.65,62.68,62.63,62.67,23900.0,54.0924,54.1183,54.0752,54.1097,23900.0
2012-04-25 15:55:00,62.66,62.69,62.62,62.68,53800.0,54.1011,54.127,54.0665,54.1183,53800.0
2012-04-26 09:30:00,62.52,62.67,62.45,62.54,24200.0,53.9802,54.1097,53.9197,53.9974,24200.0
2012-04-26 09:35:00,62.53,62.57,62.43,62.57,18900.0,53.9888,54.0233,53.9025,54.0233,18900.0
2012-04-26 09:40:00,62.59,62.69,62.59,62.66,6200.0,54.0406,54.127,54.0406,54.1011,6200.0
2012-04-26 09:45:00,62.69,62.7,62.65,62.67,8600.0,54.127,54.1356,54.0924,54.1097,8600.0
2012-04-26 09:50:00,62.65,62.68,62.59,62.61,7200.0,54.0924,54.1183,54.0406,54.0579,7200.0
2012-04-26 09:55:00,62.6,62.61,62.5,62.54,7800.0,54.0493,54.0579,53.9629,53.9974,7800.0
2012-04-26 10:00:00,62.56,62.66,62.56,62.64,6500.0,54.0147,54.1011,54.0147,54.0838,6500.0
2012-04-26 10:05:00,62.65,62.7,62.65,62.66,9000.0,54.0924,54.1356,54.0924,54.1011,9000.0
2012-04-26 10:10:00,62.67,62.67,62.59,62.63,9100.0,54.1097,54.1097,54.0406,54.0752,9100.0
2012-04-26 10:15:00,62.65,62.72,62.61,62.69,10900.0,54.0924,54.1529,54.0579,54.127,10900.0
2012-04-26 10:20:00,62.69,62.71,62.63,62.64,37200.0,54.127,54.1442,54.0752,54.0838,37200.0
2012-04-26 10:25:00,62.64,62.65,62.55,62.56,10000.0,54.0838,54.0924,54.0061,54.0147,10000.0
2012-04-26 10:30:00,62.56,62.56,62.47,62.51,13100.0,54.0147,54.0147,53.937,53.9715,13100.0
2012-04-26 10:35:00,62.52,62.57,62.51,62.54,5600.0,53.9802,54.0233,53.9715,53.9974,5600.0
2012-04-26 10:40:00,62.52,62.61,62.46,62.61,11100.0,53.9802,54.0579,53.9284,54.0579,11100.0
2012-04-26 10:45:00,62.6,62.61,62.51,62.55,10500.0,54.0493,54.0579,53.9715,54.0061,10500.0
2012-04-26 10:50:00,62.55,62.55,62.45,62.45,7800.0,54.0061,54.0061,53.9197,53.9197,7800.0
2012-04-26 10:55:00,62.44,62.49,62.42,62.42,5800.0,53.9111,53.9543,53.8938,53.8938,5800.0
2012-04-26 11:00:00,62.42,62.45,62.38,62.45,5800.0,53.8938,53.9197,53.8593,53.9197,5800.0
2012-04-26 11:05:00,62.44,62.5,62.43,62.43,12000.0,53.9111,53.9629,53.9025,53.9025,12000.0
2012-04-26 11:10:00,62.44,62.46,62.39,62.4,11900.0,53.9111,53.9284,53.8679,53.8766,11900.0
2012-04-26 11:15:00,62.4,62.42,62.38,62.41,5200.0,53.8766,53.8938,53.8593,53.8852,5200.0
2012-04-26 11:20:00,62.42,62.5,62.41,62.48,6000.0,53.8938,53.9629,53.8852,53.9456,6000.0
2012-04-26 11:25:00,62.47,62.52,62.47,62.52,6900.0,53.937,53.9802,53.937,53.9802,6900.0
2012-04-26 11:30:00,62.53,62.56,62.51,62.56,6800.0,53.9888,54.0147,53.9715,54.0147,6800.0
2012-04-26 11:35:00,62.55,62.61,62.54,62.59,4800.0,54.0061,54.0579,53.9974,54.0406,4800.0
2012-04-26 11:40:00,62.59,62.6,62.56,62.6,3500.0,54.0406,54.0493,54.0147,54.0493,3500.0
2012-04-26 11:45:00,62.59,62.63,62.59,62.62,6000.0,54.0406,54.0752,54.0406,54.0665,6000.0
2012-04-26 11:50:00,62.61,62.64,62.6,62.64,5700.0,54.0579,54.0838,54.0493,54.0838,5700.0
2012-04-26 11:55:00,62.63,62.64,62.59,62.6,4500.0,54.0752,54.0838,54.0406,54.0493,4500.0
2012-04-26 12:00:00,62.61,62.63,62.58,62.6,5000.0,54.0579,54.0752,54.032,54.0493,5000.0
2012-04-26 12:05:00,62.59,62.62,62.57,62.6,24700.0,54.0406,54.0665,54.0233,54.0493,24700.0
2012-04-26 12:10:00,62.58,62.63,62.58,62.62,5100.0,54.032,54.0752,54.032,54.0665,5100.0
2012-04-26 12:15:00,62.61,62.65,62.61,62.61,4000.0,54.0579,54.0924,54.0579,54.0579,4000.0
2012-04-26 12:20:00,62.63,62.65,62.62,62.63,2700.0,54.0752,54.0924,54.0665,54.0752,2700.0
2012-04-26 12:25:00,62.63,62.64,62.63,62.63,1200.0,54.0752,54.0838,54.0752,54.0752,1200.0
2012-04-26 12:30:00,62.62,62.63,62.59,62.59,7200.0,54.0665,54.0752,54.0406,54.0406,7200.0
2012-04-26 12:35:00,62.6,62.62,62.58,62.58,4300.0,54.0493,54.0665,54.032,54.032,4300.0
2012-04-26 12:40:00,62.57,62.58,62.56,62.57,2400.0,54.0233,54.032,54.0147,54.0233,2400.0
2012-04-26 12:45:00,62.58,62.59,62.56,62.57,1200.0,54.032,54.0406,54.0147,54.0233,1200.0
2012-04-26 12:50:00,62.57,62.63,62.57,62.63,2800.0,54.0233,54.0752,54.0233,54.0752,2800.0
2012-04-26 12:55:00,62.63,62.67,62.6,62.67,5000.0,54.0752,54.1097,54.0493,54.1097,5000.0
2012-04-26 13:00:00,62.67,62.67,62.62,62.62,2500.0,54.1097,54.1097,54.0665,54.0665,2500.0
2012-04-26 13:05:00,62.62,62.67,62.6,62.67,17200.0,54.0665,54.1097,54.0493,54.1097,17200.0
2012-04-26 13:10:00,62.68,62.73,62.68,62.71,14300.0,54.1183,54.1615,54.1183,54.1442,14300.0
2012-04-26 13:15:00,62.72,62.79,62.72,62.79,15600.0,54.1529,54.2133,54.1529,54.2133,15600.0
2012-04-26 13:20:00,62.78,62.85,62.76,62.84,7000.0,54.2047,54.2651,54.1874,54.2565,7000.0
2012-04-26 13:25:00,62.84,62.91,62.83,62.9,21300.0,54.2565,54.3169,54.2478,54.3083,21300.0
2012-04-26 13:30:00,62.9,62.93,62.9,62.9,7500.0,54.3083,54.3342,54.3083,54.3083,7500.0
2012-04-26 13:35:00,62.9,63.04,62.9,63.01,43600.0,54.3083,54.4292,54.3083,54.4032,43600.0
2012-04-26 13:40:00,63.02,63.08,63.0,63.03,29000.0,54.4119,54.4637,54.3946,54.4205,29000.0
2012-04-26 13:45:00,63.03,63.07,63.0,63.06,4300.0,54.4205,54.4551,54.3946,54.4464,4300.0
2012-04-26 13:50:00,63.06,63.1,63.05,63.08,13200.0,54.4464,54.481,54.4378,54.4637,13200.0
2012-04-26 13:55:00,63.08,63.09,63.04,63.09,3500.0,54.4637,54.4723,54.4292,54.4723,3500.0
2012-04-26 14:00:00,63.09,63.14,63.06,63.08,8500.0,54.4723,54.5155,54.4464,54.4637,8500.0
2012-04-26 14:05:00,63.08,63.1,63.08,63.1,5100.0,54.4637,54.481,54.4637,54.481,5100.0
2012-04-26 14:10:00,63.1,63.1,63.06,63.07,6600.0,54.481,54.481,54.4464,54.4551,6600.0
2012-04-26 14:15:00,63.08,63.16,63.08,63.16,11800.0,54.4637,54.5328,54.4637,54.5328,11800.0
2012-04-26 14:20:00,63.16,63.2,63.16,63.2,5800.0,54.5328,54.5673,54.5328,54.5673,5800.0
2012-04-26 14:25:00,63.2,63.2,63.14,63.16,5700.0,54.5673,54.5673,54.5155,54.5328,5700.0
2012-04-26 14:30:00,63.17,63.17,63.14,63.14,7600.0,54.5414,54.5414,54.5155,54.5155,7600.0
2012-04-26 14:35:00,63.14,63.15,63.11,63.11,7000.0,54.5155,54.5241,54.4896,54.4896,7000.0
2012-04-26 14:40:00,63.1,63.12,63.09,63.11,13300.0,54.481,54.4982,54.4723,54.4896,13300.0
2012-04-26 14:45:00,63.11,63.14,63.1,63.12,9900.0,54.4896,54.5155,54.481,54.4982,9900.0
2012-04-26 14:50:00,63.12,63.12,63.08,63.08,6100.0,54.4982,54.4982,54.4637,54.4637,6100.0
2012-04-26 14:55:00,63.08,63.15,63.07,63.11,13500.0,54.4637,54.5241,54.4551,54.4896,13500.0
2012-04-26 15:00:00,63.12,63.12,63.07,63.08,11900.0,54.4982,54.4982,54.4551,54.4637,11900.0
2012-04-26 15:05:00,63.08,63.08,63.07,63.08,5400.0,54.4637,54.4637,54.4551,54.4637,5400.0
2012-04-26 15:10:00,63.08,63.1,63.07,63.08,14000.0,54.4637,54.481,54.4551,54.4637,14000.0
2012-04-26 15:15:00,63.07,63.14,63.07,63.13,11000.0,54.4551,54.5155,54.4551,54.5069,11000.0
2012-04-26 15:20:00,63.13,63.15,63.09,63.09,14400.0,54.5069,54.5241,54.4723,54.4723,14400.0
2012-04-26 15:25:00,63.09,63.09,63.06,63.06,20100.0,54.4723,54.4723,54.4464,54.4464,20100.0
2012-04-26 15:30:00,63.05,63.09,63.03,63.07,23700.0,54.4378,54.4723,54.4205,54.4551,23700.0
2012-04-26 15:35:00,63.07,63.1,63.02,63.02,18800.0,54.4551,54.481,54.4119,54.4119,18800.0
2012-04-26 15:40:00,63.02,63.05,62.98,62.98,24100.0,54.4119,54.4378,54.3773,54.3773,24100.0
2012-04-26 15:45:00,62.98,63.03,62.95,62.99,40800.0,54.3773,54.4205,54.3514,54.386,40800.0
2012-04-26 15:50:00,62.99,63.02,62.95,62.96,22200.0,54.386,54.4119,54.3514,54.3601,22200.0
2012-04-26 15:55:00,62.96,62.99,62.92,62.99,62200.0,54.3601,54.386,54.3255,54.386,62200.0
2012-04-27 09:30:00,63.2,63.2,63.07,63.08,28300.0,54.5673,54.5673,54.4551,54.4637,28300.0
2012-04-27 09:35:00,63.09,63.15,63.03,63.15,3700.0,54.4723,54.5241,54.4205,54.5241,3700.0
2012-04-27 09:40:00,63.15,63.22,63.11,63.2,15600.0,54.5241,54.5846,54.4896,54.5673,15600.0
2012-04-27 09:45:00,63.2,63.21,63.13,63.18,13800.0,54.5673,54.5759,54.5069,54.55,13800.0
2012-04-27 09:50:00,63.2,63.27,63.2,63.26,7100.0,54.5673,54.6277,54.5673,54.6191,7100.0
2012-04-27 09:55:00,63.28,63.5,63.28,63.45,11700.0,54.6364,54.8263,54.6364,54.7831,11700.0
2012-04-27 10:00:00,63.43,63.46,63.27,63.29,45300.0,54.7659,54.7918,54.6277,54.645,45300.0
2012-04-27 10:05:00,63.28,63.36,63.25,63.34,24000.0,54.6364,54.7054,54.6105,54.6882,24000.0
2012-04-27 10:10:00,63.36,63.38,63.24,63.24,4100.0,54.7054,54.7227,54.6018,54.6018,4100.0
2012-04-27 10:15:00,63.23,63.36,63.2,63.34,8800.0,54.5932,54.7054,54.5673,54.6882,8800.0
2012-04-27 10:20:00,63.33,63.42,63.32,63.42,14800.0,54.6795,54.7572,54.6709,54.7572,14800.0
2012-04-27 10:25:00,63.42,63.44,63.39,63.43,23600.0,54.7572,54.7745,54.7313,54.7659,23600.0
2012-04-27 10:30:00,63.42,63.56,63.39,63.54,18900.0,54.7572,54.8781,54.7313,54.8609,18900.0
2012-04-27 10:35:00,63.54,63.58,63.5,63.57,8700.0,54.8609,54.8954,54.8263,54.8868,8700.0
2012-04-27 10:40:00,63.56,63.57,63.53,63.56,16800.0,54.8781,54.8868,54.8522,54.8781,16800.0
2012-04-27 10:45:00,63.56,63.56,63.51,63.51,32300.0,54.8781,54.8781,54.835,54.835,32300.0
2012-04-27 10:50:00,63.51,63.51,63.42,63.5,27100.0,54.835,54.835,54.7572,54.8263,27100.0
2012-04-27 10:55:00,63.49,63.51,63.46,63.46,15100.0,54.8177,54.835,54.7918,54.7918,15100.0
2012-04-27 11:00:00,63.47,63.5,63.46,63.49,6800.0,54.8004,54.8263,54.7918,54.8177,6800.0
2012-04-27 11:05:00,63.49,63.52,63.49,63.52,5200.0,54.8177,54.8436,54.8177,54.8436,5200.0
2012-04-27 11:10:00,63.52,63.55,63.48,63.53,4000.0,54.8436,54.8695,54.809,54.8522,4000.0
2012-04-27 11:15:00,63.53,63.58,63.53,63.56,4300.0,54.8522,54.8954,54.8522,54.8781,4300.0
2012-04-27 11:20:00,63.56,63.59,63.55,63.58,4300.0,54.8781,54.904,54.8695,54.8954,4300.0
2012-04-27 11:25:00,63.58,63.59,63.58,63.59,2800.0,54.8954,54.904,54.8954,54.904,2800.0
2012-04-27 11:30:00,63.57,63.58,63.53,63.58,4900.0,54.8868,54.8954,54.8522,54.8954,4900.0
2012-04-27 11:35:00,63.59,63.61,63.57,63.61,8800.0,54.904,54.9213,54.8868,54.9213,8800.0
2012-04-27 11:40:00,63.62,63.62,63.56,63.6,5400.0,54.9299,54.9299,54.8781,54.9127,5400.0
2012-04-27 11:45:00,63.6,63.62,63.6,63.61,3000.0,54.9127,54.9299,54.9127,54.9213,3000.0
2012-04-27 11:50:00,63.61,63.62,63.61,63.61,2200.0,54.9213,54.9299,54.9213,54.9213,2200.0
2012-04-27 11:55:00,63.62,63.67,63.61,63.67,11700.0,54.9299,54.9731,54.9213,54.9731,11700.0
2012-04-27 12:00:00,63.66,63.75,63.66,63.73,14800.0,54.9645,55.0422,54.9645,55.0249,14800.0
2012-04-27 12:05:00,63.72,63.74,63.71,63.72,6200.0,55.0163,55.0335,55.0076,55.0163,6200.0
2012-04-27 12:10:00,63.73,63.75,63.72,63.74,2800.0,55.0249,55.0422,55.0163,55.0335,2800.0
2012-04-27 12:15:00,63.74,63.75,63.69,63.71,19200.0,55.0335,55.0422,54.9904,55.0076,19200.0
2012-04-27 12:20:00,63.71,63.71,63.68,63.68,8400.0,55.0076,55.0076,54.9817,54.9817,8400.0
2012-04-27 12:25:00,63.69,63.71,63.68,63.7,3100.0,54.9904,55.0076,54.9817,54.999,3100.0
2012-04-27 12:30:00,63.7,63.72,63.7,63.7,3300.0,54.999,55.0163,54.999,54.999,3300.0
2012-04-27 12:35:00,63.7,63.7,63.64,63.65,4500.0,54.999,54.999,54.9472,54.9558,4500.0
2012-04-27 12:40:00,63.65,63.67,63.64,63.66,4700.0,54.9558,54.9731,54.9472,54.9645,4700.0
2012-04-27 12:45:00,63.65,63.67,63.64,63.67,4400.0,54.9558,54.9731,54.9472,54.9731,4400.0
2012-04-27 12:50:00,63.67,63.71,63.67,63.7,3700.0,54.9731,55.0076,54.9731,54.999,3700.0
2012-04-27 12:55:00,63.7,63.73,63.69,63.71,4600.0,54.999,55.0249,54.9904,55.0076,4600.0
2012-04-27 13:00:00,63.72,63.74,63.69,63.69,10400.0,55.0163,55.0335,54.9904,54.9904,10400.0
2012-04-27 13:05:00,63.69,63.72,63.67,63.71,14300.0,54.9904,55.0163,54.9731,55.0076,14300.0
2012-04-27 13:10:00,63.72,63.74,63.7,63.74,3700.0,55.0163,55.0335,54.999,55.0335,3700.0
2012-04-27 13:15:00,63.75,63.79,63.74,63.78,33000.0,55.0422,55.0767,55.0335,55.0681,33000.0
2012-04-27 13:20:00,63.77,63.89,63.77,63.89,14700.0,55.0594,55.163,55.0594,55.163,14700.0
2012-04-27 13:25:00,63.89,63.96,63.88,63.96,6900.0,55.163,55.2235,55.1544,55.2235,6900.0
2012-04-27 13:30:00,63.96,64.06,63.95,64.06,27500.0,55.2235,55.3098,55.2149,55.3098,27500.0
2012-04-27 13:35:00,64.06,64.14,63.99,64.0,21100.0,55.3098,55.3789,55.2494,55.258,21100.0
2012-04-27 13:40:00,63.98,64.04,63.98,64.0,6100.0,55.2408,55.2926,55.2408,55.258,6100.0
2012-04-27 13:45:00,64.0,64.0,63.97,63.98,4200.0,55.258,55.258,55.2321,55.2408,4200.0
2012-04-27 13:50:00,63.99,63.99,63.92,63.92,8100.0,55.2494,55.2494,55.1889,55.1889,8100.0
2012-04-27 13:55:00,63.93,63.97,63.93,63.94,12600.0,55.1976,55.2321,55.1976,55.2062,12600.0
2012-04-27 14:00:00,63.95,63.96,63.94,63.95,162700.0,55.2149,55.2235,55.2062,55.2149,162700.0
2012-04-27 14:05:00,63.95,63.99,63.95,63.97,6200.0,55.2149,55.2494,55.2149,55.2321,6200.0
2012-04-27 14:10:00,63.98,63.98,63.95,63.96,3400.0,55.2408,55.2408,55.2149,55.2235,3400.0
2012-04-27 14:15:00,63.95,63.95,63.92,63.92,3400.0,55.2149,55.2149,55.1889,55.1889,3400.0
2012-04-27 14:20:00,63.93,63.95,63.92,63.94,6000.0,55.1976,55.2149,55.1889,55.2062,6000.0
2012-04-27 14:25:00,63.93,63.94,63.88,63.88,8000.0,55.1976,55.2062,55.1544,55.1544,8000.0
2012-04-27 14:30:00,63.87,63.88,63.83,63.84,9600.0,55.1458,55.1544,55.1112,55.1199,9600.0
2012-04-27 14:35:00,63.84,63.87,63.83,63.86,6200.0,55.1199,55.1458,55.1112,55.1371,6200.0
2012-04-27 14:40:00,63.85,63.86,63.84,63.86,6000.0,55.1285,55.1371,55.1199,55.1371,6000.0
2012-04-27 14:45:00,63.85,63.86,63.82,63.83,7900.0,55.1285,55.1371,55.1026,55.1112,7900.0
2012-04-27 14:50:00,63.84,63.88,63.84,63.88,17100.0,55.1199,55.1544,55.1199,55.1544,17100.0
2012-04-27 14:55:00,63.88,63.88,63.86,63.88,4400.0,55.1544,55.1544,55.1371,55.1544,4400.0
2012-04-27 15:00:00,63.88,63.88,63.84,63.85,8700.0,55.1544,55.1544,55.1199,55.1285,8700.0
2012-04-27 15:05:00,63.85,63.91,63.82,63.89,8300.0,55.1285,55.1803,55.1026,55.163,8300.0
2012-04-27 15:10:00,63.89,63.95,63.89,63.95,5500.0,55.163,55.2149,55.163,55.2149,5500.0
2012-04-27 15:15:00,63.94,63.95,63.9,63.9,9800.0,55.2062,55.2149,55.1717,55.1717,9800.0
2012-04-27 15:20:00,63.9,63.92,63.85,63.87,27800.0,55.1717,55.1889,55.1285,55.1458,27800.0
2012-04-27 15:25:00,63.87,63.87,63.84,63.84,5600.0,55.1458,55.1458,55.1199,55.1199,5600.0
2012-04-27 15:30:00,63.85,63.89,63.85,63.88,14200.0,55.1285,55.163,55.1285,55.1544,14200.0
2012-04-27 15:35:00,63.87,63.89,63.86,63.88,38000.0,55.1458,55.163,55.1371,55.1544,38000.0
2012-04-27 15:40:00,63.9,63.97,63.88,63.94,60200.0,55.1717,55.2321,55.1544,55.2062,60200.0
2012-04-27 15:45:00,63.93,63.95,63.89,63.94,52800.0,55.1976,55.2149,55.163,55.2062,52800.0
2012-04-27 15:50:00,63.95,63.95,63.85,63.89,33600.0,55.2149,55.2149,55.1285,55.163,33600.0
2012-04-27 15:55:00,63.88,63.9,63.81,63.82,76300.0,55.1544,55.1717,55.094,55.1026,76300.0
2012-04-30 09:30:00,63.76,63.79,63.57,63.77,20900.0,55.0508,55.0767,54.8868,55.0594,20900.0
2012-04-30 09:35:00,63.77,63.8,63.74,63.76,7500.0,55.0594,55.0853,55.0335,55.0508,7500.0
2012-04-30 09:40:00,63.75,63.75,63.5,63.55,9800.0,55.0422,55.0422,54.8263,54.8695,9800.0
2012-04-30 09:45:00,63.52,63.61,63.44,63.44,25500.0,54.8436,54.9213,54.7745,54.7745,25500.0
2012-04-30 09:50:00,63.45,63.5,63.32,63.33,20700.0,54.7831,54.8263,54.6709,54.6795,20700.0
2012-04-30 09:55:00,63.33,63.4,63.24,63.29,27500.0,54.6795,54.74,54.6018,54.645,27500.0
2012-04-30 10:00:00,63.29,63.3,63.22,63.29,18000.0,54.645,54.6536,54.5846,54.645,18000.0
2012-04-30 10:05:00,63.29,63.37,63.27,63.37,48200.0,54.645,54.7141,54.6277,54.7141,48200.0
2012-04-30 10:10:00,63.38,63.46,63.34,63.4,41000.0,54.7227,54.7918,54.6882,54.74,41000.0
2012-04-30 10:15:00,63.42,63.46,63.41,63.45,46800.0,54.7572,54.7918,54.7486,54.7831,46800.0
2012-04-30 10:20:00,63.45,63.49,63.44,63.45,21200.0,54.7831,54.8177,54.7745,54.7831,21200.0
2012-04-30 10:25:00,63.46,63.47,63.43,63.45,42100.0,54.7918,54.8004,54.7659,54.7831,42100.0
2012-04-30 10:30:00,63.45,63.47,63.4,63.41,18400.0,54.7831,54.8004,54.74,54.7486,18400.0
2012-04-30 10:35:00,63.4,63.42,63.35,63.35,11900.0,54.74,54.7572,54.6968,54.6968,11900.0
2012-04-30 10:40:00,63.35,63.35,63.29,63.33,17900.0,54.6968,54.6968,54.645,54.6795,17900.0
2012-04-30 10:45:00,63.33,63.33,63.23,63.26,10200.0,54.6795,54.6795,54.5932,54.6191,10200.0
2012-04-30 10:50:00,63.26,63.26,63.18,63.22,12400.0,54.6191,54.6191,54.55,54.5846,12400.0
2012-04-30 10:55:00,63.21,63.22,63.18,63.19,15600.0,54.5759,54.5846,54.55,54.5587,15600.0
2012-04-30 11:00:00,63.18,63.21,63.16,63.16,14900.0,54.55,54.5759,54.5328,54.5328,14900.0
2012-04-30 11:05:00,63.15,63.19,63.15,63.17,13500.0,54.5241,54.5587,54.5241,54.5414,13500.0
2012-04-30 11:10:00,63.16,63.18,63.16,63.17,13400.0,54.5328,54.55,54.5328,54.5414,13400.0
2012-04-30 11:15:00,63.16,63.18,63.15,63.16,8300.0,54.5328,54.55,54.5241,54.5328,8300.0
2012-04-30 11:20:00,63.15,63.17,63.13,63.14,13600.0,54.5241,54.5414,54.5069,54.5155,13600.0
2012-04-30 11:25:00,63.14,63.15,63.08,63.12,16600.0,54.5155,54.5241,54.4637,54.4982,16600.0
2012-04-30 11:30:00,63.1,63.14,63.1,63.12,8900.0,54.481,54.5155,54.481,54.4982,8900.0
2012-04-30 11:35:00,63.12,63.13,63.07,63.12,15200.0,54.4982,54.5069,54.4551,54.4982,15200.0
2012-04-30 11:40:00,63.13,63.16,63.13,63.16,14900.0,54.5069,54.5328,54.5069,54.5328,14900.0
2012-04-30 11:45:00,63.16,63.17,63.1,63.12,14300.0,54.5328,54.5414,54.481,54.4982,14300.0
2012-04-30 11:50:00,63.11,63.13,63.09,63.13,7600.0,54.4896,54.5069,54.4723,54.5069,7600.0
2012-04-30 11:55:00,63.13,63.19,63.13,63.18,14400.0,54.5069,54.5587,54.5069,54.55,14400.0
2012-04-30 12:00:00,63.17,63.19,63.15,63.16,6200.0,54.5414,54.5587,54.5241,54.5328,6200.0
2012-04-30 12:05:00,63.15,63.17,63.13,63.17,20300.0,54.5241,54.5414,54.5069,54.5414,20300.0
2012-04-30 12:10:00,63.17,63.17,63.1,63.1,7700.0,54.5414,54.5414,54.481,54.481,7700.0
2012-04-30 12:15:00,63.11,63.13,63.11,63.12,5700.0,54.4896,54.5069,54.4896,54.4982,5700.0
2012-04-30 12:20:00,63.13,63.16,63.13,63.16,7800.0,54.5069,54.5328,54.5069,54.5328,7800.0
2012-04-30 12:25:00,63.16,63.2,63.15,63.17,6500.0,54.5328,54.5673,54.5241,54.5414,6500.0
2012-04-30 12:30:00,63.18,63.19,63.13,63.18,9500.0,54.55,54.5587,54.5069,54.55,9500.0
2012-04-30 12:35:00,63.17,63.2,63.17,63.19,3700.0,54.5414,54.5673,54.5414,54.5587,3700.0
2012-04-30 12:40:00,63.19,63.2,63.16,63.17,5300.0,54.5587,54.5673,54.5328,54.5414,5300.0
2012-04-30 12:45:00,63.17,63.2,63.17,63.19,4600.0,54.5414,54.5673,54.5414,54.5587,4600.0
2012-04-30 12:50:00,63.19,63.24,63.18,63.23,9200.0,54.5587,54.6018,54.55,54.5932,9200.0
2012-04-30 12:55:00,63.23,63.23,63.19,63.21,6300.0,54.5932,54.5932,54.5587,54.5759,6300.0
2012-04-30 13:00:00,63.22,63.27,63.22,63.24,10700.0,54.5846,54.6277,54.5846,54.6018,10700.0
2012-04-30 13:05:00,63.24,63.29,63.22,63.28,9900.0,54.6018,54.645,54.5846,54.6364,9900.0
2012-04-30 13:10:00,63.28,63.32,63.28,63.32,10900.0,54.6364,54.6709,54.6364,54.6709,10900.0
2012-04-30 13:15:00,63.32,63.34,63.31,63.32,6400.0,54.6709,54.6882,54.6623,54.6709,6400.0
2012-04-30 13:20:00,63.32,63.32,63.31,63.31,5100.0,54.6709,54.6709,54.6623,54.6623,5100.0
2012-04-30 13:25:00,63.31,63.33,63.3,63.32,10100.0,54.6623,54.6795,54.6536,54.6709,10100.0
2012-04-30 13:30:00,63.32,63.35,63.3,63.34,25400.0,54.6709,54.6968,54.6536,54.6882,25400.0
2012-04-30 13:35:00,63.34,63.35,63.3,63.3,13100.0,54.6882,54.6968,54.6536,54.6536,13100.0
2012-04-30 13:40:00,63.3,63.31,63.27,63.28,8800.0,54.6536,54.6623,54.6277,54.6364,8800.0
2012-04-30 13:45:00,63.28,63.3,63.27,63.28,5400.0,54.6364,54.6536,54.6277,54.6364,5400.0
2012-04-30 13:50:00,63.27,63.3,63.27,63.3,5200.0,54.6277,54.6536,54.6277,54.6536,5200.0
2012-04-30 13:55:00,63.3,63.37,63.28,63.37,11100.0,54.6536,54.7141,54.6364,54.7141,11100.0
2012-04-30 14:00:00,63.37,63.4,63.37,63.4,10700.0,54.7141,54.74,54.7141,54.74,10700.0
2012-04-30 14:05:00,63.41,63.42,63.32,63.35,28200.0,54.7486,54.7572,54.6709,54.6968,28200.0
2012-04-30 14:10:00,63.35,63.46,63.34,63.44,51900.0,54.6968,54.7918,54.6882,54.7745,51900.0
2012-04-30 14:15:00,63.44,63.55,63.44,63.55,19600.0,54.7745,54.8695,54.7745,54.8695,19600.0
2012-04-30 14:20:00,63.57,63.57,63.5,63.52,27600.0,54.8868,54.8868,54.8263,54.8436,27600.0
2012-04-30 14:25:00,63.51,63.52,63.44,63.46,24700.0,54.835,54.8436,54.7745,54.7918,24700.0
2012-04-30 14:30:00,63.46,63.5,63.43,63.48,36100.0,54.7918,54.8263,54.7659,54.809,36100.0
2012-04-30 14:35:00,63.48,63.53,63.45,63.52,29600.0,54.809,54.8522,54.7831,54.8436,29600.0
2012-04-30 14:40:00,63.53,63.62,63.52,63.59,20600.0,54.8522,54.9299,54.8436,54.904,20600.0
2012-04-30 14:45:00,63.59,63.6,63.54,63.57,12800.0,54.904,54.9127,54.8609,54.8868,12800.0
2012-04-30 14:50:00,63.55,63.55,63.54,63.55,25000.0,54.8695,54.8695,54.8609,54.8695,25000.0
2012-04-30 14:55:00,63.54,63.63,63.54,63.6,46000.0,54.8609,54.9386,54.8609,54.9127,46000.0
2012-04-30 15:00:00,63.6,63.61,63.57,63.61,21900.0,54.9127,54.9213,54.8868,54.9213,21900.0
2012-04-30 15:05:00,63.6,63.61,63.58,63.58,9100.0,54.9127,54.9213,54.8954,54.8954,9100.0
2012-04-30 15:10:00,63.58,63.62,63.56,63.61,19700.0,54.8954,54.9299,54.8781,54.9213,19700.0
2012-04-30 15:15:00,63.6,63.61,63.54,63.56,15400.0,54.9127,54.9213,54.8609,54.8781,15400.0
2012-04-30 15:20:00,63.56,63.64,63.56,63.63,20800.0,54.8781,54.9472,54.8781,54.9386,20800.0
2012-04-30 15:25:00,63.63,63.65,63.63,63.63,11800.0,54.9386,54.9558,54.9386,54.9386,11800.0
2012-04-30 15:30:00,63.64,63.68,63.62,63.68,31200.0,54.9472,54.9817,54.9299,54.9817,31200.0
2012-04-30 15:35:00,63.68,63.7,63.67,63.69,22400.0,54.9817,54.999,54.9731,54.9904,22400.0
2012-04-30 15:40:00,63.69,63.75,63.69,63.73,21000.0,54.9904,55.0422,54.9904,55.0249,21000.0
2012-04-30 15:45:00,63.73,63.76,63.66,63.66,26300.0,55.0249,55.0508,54.9645,54.9645,26300.0
2012-04-30 15:50:00,63.66,63.68,63.63,63.68,41200.0,54.9645,54.9817,54.9386,54.9817,41200.0
2012-04-30 15:55:00,63.68,63.7,63.63,63.69,77900.0,54.9817,54.999,54.9386,54.9904,77900.0
2012-05-01 09:30:00,63.5,63.5,63.0,63.22,47200.0,54.8263,54.8263,54.3946,54.5846,47200.0
2012-05-01 09:35:00,63.24,63.38,63.2,63.3,33900.0,54.6018,54.7227,54.5673,54.6536,33900.0
2012-05-01 09:40:00,63.3,63.46,63.14,63.41,30800.0,54.6536,54.7918,54.5155,54.7486,30800.0
2012-05-01 09:45:00,63.43,63.62,63.27,63.36,44600.0,54.7659,54.9299,54.6277,54.7054,44600.0
2012-05-01 09:50:00,63.35,63.46,63.33,63.33,24300.0,54.6968,54.7918,54.6795,54.6795,24300.0
2012-05-01 09:55:00,63.35,63.48,63.32,63.43,16600.0,54.6968,54.809,54.6709,54.7659,16600.0
2012-05-01 10:00:00,63.46,63.97,63.44,63.95,44900.0,54.7918,55.2321,54.7745,55.2149,44900.0
2012-05-01 10:05:00,63.95,63.99,63.85,63.88,26100.0,55.2149,55.2494,55.1285,55.1544,26100.0
2012-05-01 10:10:00,63.87,64.0,63.87,63.93,24800.0,55.1458,55.258,55.1458,55.1976,24800.0
2012-05-01 10:15:00,63.93,64.09,63.9,64.01,15100.0,55.1976,55.3357,55.1717,55.2667,15100.0
2012-05-01 10:20:00,64.02,64.35,63.98,64.22,22500.0,55.2753,55.5602,55.2408,55.448,22500.0
2012-05-01 10:25:00,64.21,64.28,64.15,64.26,10900.0,55.4393,55.4998,55.3875,55.4825,10900.0
2012-05-01 10:30:00,64.25,64.3,64.24,64.26,13900.0,55.4739,55.517,55.4652,55.4825,13900.0
2012-05-01 10:35:00,64.25,64.26,64.12,64.14,20700.0,55.4739,55.4825,55.3616,55.3789,20700.0
2012-05-01 10:40:00,64.14,64.14,63.94,63.94,24300.0,55.3789,55.3789,55.2062,55.2062,24300.0
2012-05-01 10:45:00,63.93,64.12,63.89,64.1,19200.0,55.1976,55.3616,55.163,55.3444,19200.0
2012-05-01 10:50:00,64.11,64.28,64.11,64.26,35600.0,55.353,55.4998,55.353,55.4825,35600.0
2012-05-01 10:55:00,64.26,64.32,64.18,64.18,22700.0,55.4825,55.5343,55.4134,55.4134,22700.0
2012-05-01 11:00:00,64.17,64.25,64.0,64.0,43400.0,55.4048,55.4739,55.258,55.258,43400.0
2012-05-01 11:05:00,64.01,64.01,63.96,63.98,52000.0,55.2667,55.2667,55.2235,55.2408,52000.0
2012-05-01 11:10:00,63.98,64.11,63.91,64.11,53000.0,55.2408,55.353,55.1803,55.353,53000.0
2012-05-01 11:15:00,64.1,64.11,64.01,64.02,9200.0,55.3444,55.353,55.2667,55.2753,9200.0
2012-05-01 11:20:00,64.03,64.12,64.0,64.12,14000.0,55.2839,55.3616,55.258,55.3616,14000.0
2012-05-01 11:25:00,64.12,64.24,64.12,64.24,7700.0,55.3616,55.4652,55.3616,55.4652,7700.0
2012-05-01 11:30:00,64.24,64.35,64.24,64.35,14000.0,55.4652,55.5602,55.4652,55.5602,14000.0
2012-05-01 11:35:00,64.35,64.35,64.31,64.32,7200.0,55.5602,55.5602,55.5257,55.5343,7200.0
2012-05-01 11:40:00,64.33,64.45,64.32,64.41,12600.0,55.5429,55.6466,55.5343,55.612,12600.0
2012-05-01 11:45:00,64.4,64.49,64.38,64.46,12300.0,55.6034,55.6811,55.5861,55.6552,12300.0
2012-05-01 11:50:00,64.46,64.49,64.44,64.47,12900.0,55.6552,55.6811,55.6379,55.6638,12900.0
2012-05-01 11:55:00,64.46,64.49,64.44,64.48,8100.0,55.6552,55.6811,55.6379,55.6725,8100.0
2012-05-01 12:00:00,64.48,64.49,64.42,64.48,12200.0,55.6725,55.6811,55.6207,55.6725,12200.0
2012-05-01 12:05:00,64.46,64.5,64.46,64.49,8200.0,55.6552,55.6897,55.6552,55.6811,8200.0
2012-05-01 12:10:00,64.49,64.49,64.47,64.47,9000.0,55.6811,55.6811,55.6638,55.6638,9000.0
2012-05-01 12:15:00,64.47,64.48,64.42,64.45,10000.0,55.6638,55.6725,55.6207,55.6466,10000.0
2012-05-01 12:20:00,64.45,64.49,64.45,64.45,8300.0,55.6466,55.6811,55.6466,55.6466,8300.0
2012-05-01 12:25:00,64.44,64.45,64.39,64.41,8000.0,55.6379,55.6466,55.5947,55.612,8000.0
2012-05-01 12:30:00,64.4,64.42,64.37,64.38,8900.0,55.6034,55.6207,55.5775,55.5861,8900.0
2012-05-01 12:35:00,64.38,64.39,64.27,64.29,15700.0,55.5861,55.5947,55.4911,55.5084,15700.0
2012-05-01 12:40:00,64.29,64.3,64.14,64.17,16200.0,55.5084,55.517,55.3789,55.4048,16200.0
2012-05-01 12:45:00,64.16,64.16,64.08,64.1,22400.0,55.3962,55.3962,55.3271,55.3444,22400.0
2012-05-01 12:50:00,64.1,64.12,64.08,64.09,10400.0,55.3444,55.3616,55.3271,55.3357,10400.0
2012-05-01 12:55:00,64.09,64.09,64.02,64.02,9300.0,55.3357,55.3357,55.2753,55.2753,9300.0
2012-05-01 13:00:00,64.02,64.06,63.98,63.98,20800.0,55.2753,55.3098,55.2408,55.2408,20800.0
2012-05-01 13:05:00,63.98,64.05,63.98,64.05,22300.0,55.2408,55.3012,55.2408,55.3012,22300.0
2012-05-01 13:10:00,64.06,64.13,64.05,64.13,7400.0,55.3098,55.3703,55.3012,55.3703,7400.0
2012-05-01 13:15:00,64.14,64.18,64.11,64.18,4000.0,55.3789,55.4134,55.353,55.4134,4000.0
2012-05-01 13:20:00,64.2,64.2,64.11,64.12,7700.0,55.4307,55.4307,55.353,55.3616,7700.0
2012-05-01 13:25:00,64.14,64.14,64.1,64.1,4000.0,55.3789,55.3789,55.3444,55.3444,4000.0
2012-05-01 13:30:00,64.09,64.16,64.07,64.14,9400.0,55.3357,55.3962,55.3185,55.3789,9400.0
2012-05-01 13:35:00,64.14,64.27,64.14,64.21,16200.0,55.3789,55.4911,55.3789,55.4393,16200.0
2012-05-01 13:40:00,64.22,64.23,64.09,64.12,16600.0,55.448,55.4566,55.3357,55.3616,16600.0
2012-05-01 13:45:00,64.12,64.13,64.04,64.06,11800.0,55.3616,55.3703,55.2926,55.3098,11800.0
2012-05-01 13:50:00,64.07,64.09,64.06,64.07,6000.0,55.3185,55.3357,55.3098,55.3185,6000.0
2012-05-01 13:55:00,64.08,64.14,64.03,64.03,9000.0,55.3271,55.3789,55.2839,55.2839,9000.0
2012-05-01 14:00:00,64.02,64.09,63.99,64.07,10100.0,55.2753,55.3357,55.2494,55.3185,10100.0
2012-05-01 14:05:00,64.08,64.13,64.07,64.11,6800.0,55.3271,55.3703,55.3185,55.353,6800.0
2012-05-01 14:10:00,64.11,64.11,64.03,64.04,13300.0,55.353,55.353,55.2839,55.2926,13300.0
2012-05-01 14:15:00,64.04,64.18,64.03,64.14,13000.0,55.2926,55.4134,55.2839,55.3789,13000.0
2012-05-01 14:20:00,64.14,64.25,64.1,64.21,12600.0,55.3789,55.4739,55.3444,55.4393,12600.0
2012-05-01 14:25:00,64.2,64.21,64.11,64.18,12400.0,55.4307,55.4393,55.353,55.4134,12400.0
2012-05-01 14:30:00,64.2,64.27,64.18,64.27,6700.0,55.4307,55.4911,55.4134,55.4911,6700.0
2012-05-01 14:35:00,64.28,64.29,64.24,64.26,8200.0,55.4998,55.5084,55.4652,55.4825,8200.0
2012-05-01 14:40:00,64.26,64.28,64.24,64.27,10500.0,55.4825,55.4998,55.4652,55.4911,10500.0
2012-05-01 14:45:00,64.26,64.28,64.24,64.26,13000.0,55.4825,55.4998,55.4652,55.4825,13000.0
2012-05-01 14:50:00,64.27,64.3,64.24,64.25,7300.0,55.4911,55.517,55.4652,55.4739,7300.0
2012-05-01 14:55:00,64.25,64.26,64.22,64.23,11900.0,55.4739,55.4825,55.448,55.4566,11900.0
2012-05-01 15:00:00,64.24,64.28,64.24,64.28,19300.0,55.4652,55.4998,55.4652,55.4998,19300.0
2012-05-01 15:05:00,64.28,64.3,64.25,64.29,20700.0,55.4998,55.517,55.4739,55.5084,20700.0
2012-05-01 15:10:00,64.3,64.3,64.25,64.25,11700.0,55.517,55.517,55.4739,55.4739,11700.0
2012-05-01 15:15:00,64.25,64.31,64.21,64.27,15500.0,55.4739,55.5257,55.4393,55.4911,15500.0
2012-05-01 15:20:00,64.27,64.27,64.18,64.25,18400.0,55.4911,55.4911,55.4134,55.4739,18400.0
2012-05-01 15:25:00,64.24,64.31,64.24,64.31,45900.0,55.4652,55.5257,55.4652,55.5257,45900.0
2012-05-01 15:30:00,64.31,64.32,64.25,64.31,46700.0,55.5257,55.5343,55.4739,55.5257,46700.0
2012-05-01 15:35:00,64.31,64.31,64.22,64.24,26300.0,55.5257,55.5257,55.448,55.4652,26300.0
2012-05-01 15:40:00,64.25,64.34,64.24,64.34,32900.0,55.4739,55.5516,55.4652,55.5516,32900.0
2012-05-01 15:45:00,64.33,64.38,64.28,64.37,72100.0,55.5429,55.5861,55.4998,55.5775,72100.0
2012-05-01 15:50:00,64.37,64.37,64.3,64.31,68400.0,55.5775,55.5775,55.517,55.5257,68400.0
2012-05-01 15:55:00,64.31,64.34,64.21,64.33,111400.0,55.5257,55.5516,55.4393,55.5429,111400.0
2012-05-02 09:30:00,63.98,64.1,63.88,63.9,20100.0,55.2408,55.3444,55.1544,55.1717,20100.0
2012-05-02 09:35:00,63.89,63.89,63.74,63.74,10100.0,55.163,55.163,55.0335,55.0335,10100.0
2012-05-02 09:40:00,63.74,63.84,63.7,63.73,19400.0,55.0335,55.1199,54.999,55.0249,19400.0
2012-05-02 09:45:00,63.75,63.79,63.65,63.65,15800.0,55.0422,55.0767,54.9558,54.9558,15800.0
2012-05-02 09:50:00,63.65,63.73,63.53,63.58,26400.0,54.9558,55.0249,54.8522,54.8954,26400.0
2012-05-02 09:55:00,63.57,63.61,63.5,63.54,15000.0,54.8868,54.9213,54.8263,54.8609,15000.0
2012-05-02 10:00:00,63.56,63.62,63.37,63.38,23100.0,54.8781,54.9299,54.7141,54.7227,23100.0
2012-05-02 10:05:00,63.37,63.44,63.31,63.44,24200.0,54.7141,54.7745,54.6623,54.7745,24200.0
2012-05-02 10:10:00,63.42,63.42,63.35,63.36,19300.0,54.7572,54.7572,54.6968,54.7054,19300.0
2012-05-02 10:15:00,63.36,63.36,63.21,63.23,28200.0,54.7054,54.7054,54.5759,54.5932,28200.0
2012-05-02 10:20:00,63.24,63.25,63.19,63.22,54600.0,54.6018,54.6105,54.5587,54.5846,54600.0
2012-05-02 10:25:00,63.22,63.37,63.21,63.37,27400.0,54.5846,54.7141,54.5759,54.7141,27400.0
2012-05-02 10:30:00,63.36,63.38,63.3,63.33,30800.0,54.7054,54.7227,54.6536,54.6795,30800.0
2012-05-02 10:35:00,63.33,63.39,63.29,63.38,31300.0,54.6795,54.7313,54.645,54.7227,31300.0
2012-05-02 10:40:00,63.4,63.58,63.4,63.56,18800.0,54.74,54.8954,54.74,54.8781,18800.0
2012-05-02 10:45:00,63.58,63.68,63.58,63.66,12700.0,54.8954,54.9817,54.8954,54.9645,12700.0
2012-05-02 10:50:00,63.66,63.74,63.65,63.74,25600.0,54.9645,55.0335,54.9558,55.0335,25600.0
2012-05-02 10:55:00,63.74,63.8,63.71,63.8,17600.0,55.0335,55.0853,55.0076,55.0853,17600.0
2012-05-02 11:00:00,63.81,63.81,63.73,63.75,13700.0,55.094,55.094,55.0249,55.0422,13700.0
2012-05-02 11:05:00,63.73,63.73,63.66,63.66,13500.0,55.0249,55.0249,54.9645,54.9645,13500.0
2012-05-02 11:10:00,63.67,63.7,63.67,63.69,18900.0,54.9731,54.999,54.9731,54.9904,18900.0
2012-05-02 11:15:00,63.69,63.7,63.67,63.69,18400.0,54.9904,54.999,54.9731,54.9904,18400.0
2012-05-02 11:20:00,63.69,63.72,63.69,63.71,17000.0,54.9904,55.0163,54.9904,55.0076,17000.0
2012-05-02 11:25:00,63.72,63.76,63.72,63.72,31600.0,55.0163,55.0508,55.0163,55.0163,31600.0
2012-05-02 11:30:00,63.72,63.75,63.71,63.72,14900.0,55.0163,55.0422,55.0076,55.0163,14900.0
2012-05-02 11:35:00,63.72,63.72,63.67,63.7,11300.0,55.0163,55.0163,54.9731,54.999,11300.0
2012-05-02 11:40:00,63.7,63.71,63.69,63.7,10300.0,54.999,55.0076,54.9904,54.999,10300.0
2012-05-02 11:45:00,63.7,63.74,63.7,63.72,8900.0,54.999,55.0335,54.999,55.0163,8900.0
2012-05-02 11:50:00,63.72,63.74,63.71,63.73,11900.0,55.0163,55.0335,55.0076,55.0249,11900.0
2012-05-02 11:55:00,63.72,63.77,63.72,63.77,11100.0,55.0163,55.0594,55.0163,55.0594,11100.0
2012-05-02 12:00:00,63.76,63.77,63.75,63.77,13300.0,55.0508,55.0594,55.0422,55.0594,13300.0
2012-05-02 12:05:00,63.77,63.77,63.68,63.69,30700.0,55.0594,55.0594,54.9817,54.9904,30700.0
2012-05-02 12:10:00,63.69,63.71,63.69,63.7,15400.0,54.9904,55.0076,54.9904,54.999,15400.0
2012-05-02 12:15:00,63.7,63.72,63.68,63.68,23500.0,54.999,55.0163,54.9817,54.9817,23500.0
2012-05-02 12:20:00,63.68,63.72,63.66,63.66,20400.0,54.9817,55.0163,54.9645,54.9645,20400.0
2012-05-02 12:25:00,63.67,63.68,63.66,63.67,6900.0,54.9731,54.9817,54.9645,54.9731,6900.0
2012-05-02 12:30:00,63.68,63.69,63.63,63.69,15800.0,54.9817,54.9904,54.9386,54.9904,15800.0
2012-05-02 12:35:00,63.69,63.71,63.66,63.67,6300.0,54.9904,55.0076,54.9645,54.9731,6300.0
2012-05-02 12:40:00,63.67,63.68,63.66,63.67,6800.0,54.9731,54.9817,54.9645,54.9731,6800.0
2012-05-02 12:45:00,63.68,63.7,63.66,63.68,12300.0,54.9817,54.999,54.9645,54.9817,12300.0
2012-05-02 12:50:00,63.68,63.72,63.67,63.72,8000.0,54.9817,55.0163,54.9731,55.0163,8000.0
2012-05-02 12:55:00,63.72,63.73,63.69,63.69,6400.0,55.0163,55.0249,54.9904,54.9904,6400.0
2012-05-02 13:00:00,63.7,63.76,63.67,63.75,23800.0,54.999,55.0508,54.9731,55.0422,23800.0
2012-05-02 13:05:00,63.75,63.82,63.75,63.82,13900.0,55.0422,55.1026,55.0422,55.1026,13900.0
2012-05-02 13:10:00,63.81,63.82,63.81,63.82,3500.0,55.094,55.1026,55.094,55.1026,3500.0
2012-05-02 13:15:00,63.82,63.84,63.75,63.78,33800.0,55.1026,55.1199,55.0422,55.0681,33800.0
2012-05-02 13:20:00,63.79,63.84,63.79,63.84,8100.0,55.0767,55.1199,55.0767,55.1199,8100.0
2012-05-02 13:25:00,63.83,63.83,63.77,63.78,17000.0,55.1112,55.1112,55.0594,55.0681,17000.0
2012-05-02 13:30:00,63.78,63.82,63.77,63.82,16700.0,55.0681,55.1026,55.0594,55.1026,16700.0
2012-05-02 13:35:00,63.81,63.86,63.81,63.84,8100.0,55.094,55.1371,55.094,55.1199,8100.0
2012-05-02 13:40:00,63.84,63.91,63.82,63.89,58600.0,55.1199,55.1803,55.1026,55.163,58600.0
2012-05-02 13:45:00,63.89,63.94,63.89,63.93,6400.0,55.163,55.2062,55.163,55.1976,6400.0
2012-05-02 13:50:00,63.93,64.0,63.93,63.98,20300.0,55.1976,55.258,55.1976,55.2408,20300.0
2012-05-02 13:55:00,63.98,64.06,63.97,64.04,17900.0,55.2408,55.3098,55.2321,55.2926,17900.0
2012-05-02 14:00:00,64.03,64.08,64.0,64.05,38700.0,55.2839,55.3271,55.258,55.3012,38700.0
2012-05-02 14:05:00,64.06,64.09,64.05,64.06,14800.0,55.3098,55.3357,55.3012,55.3098,14800.0
2012-05-02 14:10:00,64.06,64.06,64.03,64.05,12700.0,55.3098,55.3098,55.2839,55.3012,12700.0
2012-05-02 14:15:00,64.03,64.03,64.01,64.02,5600.0,55.2839,55.2839,55.2667,55.2753,5600.0
2012-05-02 14:20:00,64.01,64.07,64.01,64.06,10800.0,55.2667,55.3185,55.2667,55.3098,10800.0
2012-05-02 14:25:00,64.05,64.1,64.05,64.09,12300.0,55.3012,55.3444,55.3012,55.3357,12300.0
2012-05-02 14:30:00,64.09,64.09,64.04,64.07,23100.0,55.3357,55.3357,55.2926,55.3185,23100.0
2012-05-02 14:35:00,64.07,64.08,64.04,64.06,20600.0,55.3185,55.3271,55.2926,55.3098,20600.0
2012-05-02 14:40:00,64.07,64.08,64.06,64.08,7200.0,55.3185,55.3271,55.3098,55.3271,7200.0
2012-05-02 14:45:00,64.08,64.08,64.05,64.06,8600.0,55.3271,55.3271,55.3012,55.3098,8600.0
2012-05-02 14:50:00,64.06,64.08,64.05,64.06,10900.0,55.3098,55.3271,55.3012,55.3098,10900.0
2012-05-02 14:55:00,64.06,64.08,64.06,64.07,13500.0,55.3098,55.3271,55.3098,55.3185,13500.0
2012-05-02 15:00:00,64.07,64.08,64.02,64.02,21600.0,55.3185,55.3271,55.2753,55.2753,21600.0
2012-05-02 15:05:00,64.03,64.03,63.92,63.93,25300.0,55.2839,55.2839,55.1889,55.1976,25300.0
2012-05-02 15:10:00,63.92,63.93,63.87,63.87,19600.0,55.1889,55.1976,55.1458,55.1458,19600.0
2012-05-02 15:15:00,63.88,63.9,63.86,63.86,23000.0,55.1544,55.1717,55.1371,55.1371,23000.0
2012-05-02 15:20:00,63.86,63.89,63.85,63.88,11400.0,55.1371,55.163,55.1285,55.1544,11400.0
2012-05-02 15:25:00,63.88,63.89,63.85,63.88,21400.0,55.1544,55.163,55.1285,55.1544,21400.0
2012-05-02 15:30:00,63.88,63.9,63.86,63.89,23000.0,55.1544,55.1717,55.1371,55.163,23000.0
2012-05-02 15:35:00,63.88,63.96,63.88,63.96,27900.0,55.1544,55.2235,55.1544,55.2235,27900.0
2012-05-02 15:40:00,63.95,64.03,63.93,64.03,40600.0,55.2149,55.2839,55.1976,55.2839,40600.0
2012-05-02 15:45:00,64.02,64.1,64.01,64.09,41400.0,55.2753,55.3444,55.2667,55.3357,41400.0
2012-05-02 15:50:00,64.09,64.09,63.99,63.99,41200.0,55.3357,55.3357,55.2494,55.2494,41200.0
2012-05-02 15:55:00,64.0,64.06,63.99,64.04,75000.0,55.258,55.3098,55.2494,55.2926,75000.0
2012-05-03 09:30:00,64.0,64.0,63.71,63.87,120100.0,55.258,55.258,55.0076,55.1458,120100.0
2012-05-03 09:35:00,63.87,63.91,63.69,63.87,42400.0,55.1458,55.1803,54.9904,55.1458,42400.0
2012-05-03 09:40:00,63.86,63.91,63.81,63.89,21300.0,55.1371,55.1803,55.094,55.163,21300.0
2012-05-03 09:45:00,63.9,64.0,63.9,64.0,31200.0,55.1717,55.258,55.1717,55.258,31200.0
2012-05-03 09:50:00,64.0,64.06,63.98,64.06,20700.0,55.258,55.3098,55.2408,55.3098,20700.0
2012-05-03 09:55:00,64.05,64.06,64.0,64.0,20500.0,55.3012,55.3098,55.258,55.258,20500.0
2012-05-03 10:00:00,64.0,64.0,63.88,63.99,25700.0,55.258,55.258,55.1544,55.2494,25700.0
2012-05-03 10:05:00,63.98,63.99,63.84,63.94,11000.0,55.2408,55.2494,55.1199,55.2062,11000.0
2012-05-03 10:10:00,63.94,63.94,63.88,63.91,11600.0,55.2062,55.2062,55.1544,55.1803,11600.0
2012-05-03 10:15:00,63.91,63.92,63.85,63.9,12100.0,55.1803,55.1889,55.1285,55.1717,12100.0
2012-05-03 10:20:00,63.9,63.96,63.88,63.91,63900.0,55.1717,55.2235,55.1544,55.1803,63900.0
2012-05-03 10:25:00,63.91,63.99,63.87,63.99,21700.0,55.1803,55.2494,55.1458,55.2494,21700.0
2012-05-03 10:30:00,63.99,63.99,63.95,63.96,13000.0,55.2494,55.2494,55.2149,55.2235,13000.0
2012-05-03 10:35:00,63.96,64.07,63.96,64.07,10400.0,55.2235,55.3185,55.2235,55.3185,10400.0
2012-05-03 10:40:00,64.08,64.09,64.06,64.06,14300.0,55.3271,55.3357,55.3098,55.3098,14300.0
2012-05-03 10:45:00,64.06,64.17,64.06,64.13,21700.0,55.3098,55.4048,55.3098,55.3703,21700.0
2012-05-03 10:50:00,64.14,64.14,64.04,64.06,11900.0,55.3789,55.3789,55.2926,55.3098,11900.0
2012-05-03 10:55:00,64.06,64.15,64.06,64.13,27800.0,55.3098,55.3875,55.3098,55.3703,27800.0
2012-05-03 11:00:00,64.13,64.16,64.13,64.14,10600.0,55.3703,55.3962,55.3703,55.3789,10600.0
2012-05-03 11:05:00,64.14,64.15,64.14,64.15,4400.0,55.3789,55.3875,55.3789,55.3875,4400.0
2012-05-03 11:10:00,64.17,64.2,64.15,64.19,11500.0,55.4048,55.4307,55.3875,55.4221,11500.0
2012-05-03 11:15:00,64.19,64.2,64.18,64.19,19800.0,55.4221,55.4307,55.4134,55.4221,19800.0
2012-05-03 11:20:00,64.2,64.24,64.2,64.23,21400.0,55.4307,55.4652,55.4307,55.4566,21400.0
2012-05-03 11:25:00,64.23,64.24,64.23,64.23,8300.0,55.4566,55.4652,55.4566,55.4566,8300.0
2012-05-03 11:30:00,64.23,64.3,64.23,64.26,16100.0,55.4566,55.517,55.4566,55.4825,16100.0
2012-05-03 11:35:00,64.26,64.26,64.22,64.23,8700.0,55.4825,55.4825,55.448,55.4566,8700.0
2012-05-03 11:40:00,64.22,64.22,64.19,64.19,8900.0,55.448,55.448,55.4221,55.4221,8900.0
2012-05-03 11:45:00,64.18,64.18,63.99,63.99,23400.0,55.4134,55.4134,55.2494,55.2494,23400.0
2012-05-03 11:50:00,64.0,64.06,63.98,64.04,21700.0,55.258,55.3098,55.2408,55.2926,21700.0
2012-05-03 11:55:00,64.04,64.04,63.99,64.04,11000.0,55.2926,55.2926,55.2494,55.2926,11000.0
2012-05-03 12:00:00,64.03,64.03,63.96,63.99,29300.0,55.2839,55.2839,55.2235,55.2494,29300.0
2012-05-03 12:05:00,63.99,64.01,63.98,64.0,13400.0,55.2494,55.2667,55.2408,55.258,13400.0
2012-05-03 12:10:00,64.0,64.02,63.96,63.98,5300.0,55.258,55.2753,55.2235,55.2408,5300.0
2012-05-03 12:15:00,63.98,64.02,63.96,64.01,4300.0,55.2408,55.2753,55.2235,55.2667,4300.0
2012-05-03 12:20:00,64.02,64.02,63.98,63.99,5500.0,55.2753,55.2753,55.2408,55.2494,5500.0
2012-05-03 12:25:00,64.01,64.01,63.97,64.01,7700.0,55.2667,55.2667,55.2321,55.2667,7700.0
2012-05-03 12:30:00,64.01,64.01,63.96,63.98,8600.0,55.2667,55.2667,55.2235,55.2408,8600.0
2012-05-03 12:35:00,63.98,64.03,63.98,64.03,4400.0,55.2408,55.2839,55.2408,55.2839,4400.0
2012-05-03 12:40:00,64.03,64.05,64.02,64.04,9400.0,55.2839,55.3012,55.2753,55.2926,9400.0
2012-05-03 12:45:00,64.04,64.08,64.03,64.08,5600.0,55.2926,55.3271,55.2839,55.3271,5600.0
2012-05-03 12:50:00,64.08,64.08,64.03,64.03,6400.0,55.3271,55.3271,55.2839,55.2839,6400.0
2012-05-03 12:55:00,64.03,64.07,64.0,64.0,14100.0,55.2839,55.3185,55.258,55.258,14100.0
2012-05-03 13:00:00,64.0,64.03,63.99,64.01,8700.0,55.258,55.2839,55.2494,55.2667,8700.0
2012-05-03 13:05:00,64.0,64.11,63.98,64.11,17900.0,55.258,55.353,55.2408,55.353,17900.0
2012-05-03 13:10:00,64.11,64.11,64.02,64.02,11300.0,55.353,55.353,55.2753,55.2753,11300.0
2012-05-03 13:15:00,64.01,64.03,64.0,64.03,6500.0,55.2667,55.2839,55.258,55.2839,6500.0
2012-05-03 13:20:00,64.02,64.03,63.98,64.0,11000.0,55.2753,55.2839,55.2408,55.258,11000.0
2012-05-03 13:25:00,64.0,64.02,64.0,64.01,10000.0,55.258,55.2753,55.258,55.2667,10000.0
2012-05-03 13:30:00,64.02,64.02,63.94,63.98,14000.0,55.2753,55.2753,55.2062,55.2408,14000.0
2012-05-03 13:35:00,63.99,64.05,63.99,64.03,49000.0,55.2494,55.3012,55.2494,55.2839,49000.0
2012-05-03 13:40:00,64.03,64.03,63.91,63.92,26300.0,55.2839,55.2839,55.1803,55.1889,26300.0
2012-05-03 13:45:00,63.91,63.94,63.76,63.89,29800.0,55.1803,55.2062,55.0508,55.163,29800.0
2012-05-03 13:50:00,63.88,63.92,63.88,63.91,5900.0,55.1544,55.1889,55.1544,55.1803,5900.0
2012-05-03 13:55:00,63.91,63.96,63.91,63.91,9500.0,55.1803,55.2235,55.1803,55.1803,9500.0
2012-05-03 14:00:00,63.9,63.93,63.87,63.89,36900.0,55.1717,55.1976,55.1458,55.163,36900.0
2012-05-03 14:05:00,63.89,63.91,63.86,63.88,10600.0,55.163,55.1803,55.1371,55.1544,10600.0
2012-05-03 14:10:00,63.89,63.89,63.85,63.86,8500.0,55.163,55.163,55.1285,55.1371,8500.0
2012-05-03 14:15:00,63.87,63.94,63.86,63.94,4800.0,55.1458,55.2062,55.1371,55.2062,4800.0
2012-05-03 14:20:00,63.93,63.97,63.93,63.94,14200.0,55.1976,55.2321,55.1976,55.2062,14200.0
2012-05-03 14:25:00,63.94,63.98,63.94,63.97,12300.0,55.2062,55.2408,55.2062,55.2321,12300.0
2012-05-03 14:30:00,63.96,63.96,63.95,63.96,4300.0,55.2235,55.2235,55.2149,55.2235,4300.0
2012-05-03 14:35:00,63.95,63.98,63.95,63.98,10800.0,55.2149,55.2408,55.2149,55.2408,10800.0
2012-05-03 14:40:00,63.98,63.98,63.96,63.97,28500.0,55.2408,55.2408,55.2235,55.2321,28500.0
2012-05-03 14:45:00,63.97,64.01,63.94,63.96,39600.0,55.2321,55.2667,55.2062,55.2235,39600.0
2012-05-03 14:50:00,63.97,63.98,63.97,63.98,6500.0,55.2321,55.2408,55.2321,55.2408,6500.0
2012-05-03 14:55:00,63.98,63.98,63.96,63.96,9300.0,55.2408,55.2408,55.2235,55.2235,9300.0
2012-05-03 15:00:00,63.97,64.01,63.97,64.01,15700.0,55.2321,55.2667,55.2321,55.2667,15700.0
2012-05-03 15:05:00,64.01,64.02,63.98,64.0,17800.0,55.2667,55.2753,55.2408,55.258,17800.0
2012-05-03 15:10:00,63.99,64.02,63.97,64.01,30800.0,55.2494,55.2753,55.2321,55.2667,30800.0
2012-05-03 15:15:00,64.02,64.08,64.01,64.08,13600.0,55.2753,55.3271,55.2667,55.3271,13600.0
2012-05-03 15:20:00,64.08,64.1,64.07,64.07,17300.0,55.3271,55.3444,55.3185,55.3185,17300.0
2012-05-03 15:25:00,64.08,64.08,64.03,64.03,11700.0,55.3271,55.3271,55.2839,55.2839,11700.0
2012-05-03 15:30:00,64.04,64.09,64.03,64.08,30300.0,55.2926,55.3357,55.2839,55.3271,30300.0
2012-05-03 15:35:00,64.09,64.09,63.98,64.01,28400.0,55.3357,55.3357,55.2408,55.2667,28400.0
2012-05-03 15:40:00,64.0,64.09,64.0,64.08,32100.0,55.258,55.3357,55.258,55.3271,32100.0
2012-05-03 15:45:00,64.07,64.11,64.03,64.09,43900.0,55.3185,55.353,55.2839,55.3357,43900.0
2012-05-03 15:50:00,64.09,64.11,64.02,64.1,51300.0,55.3357,55.353,55.2753,55.3444,51300.0
2012-05-03 15:55:00,64.09,64.12,64.07,64.08,78900.0,55.3357,55.3616,55.3185,55.3271,78900.0
2012-05-04 09:30:00,63.73,63.99,63.57,63.98,29800.0,55.0249,55.2494,54.8868,55.2408,29800.0
2012-05-04 09:35:00,63.96,63.96,63.76,63.89,11000.0,55.2235,55.2235,55.0508,55.163,11000.0
2012-05-04 09:40:00,63.87,63.88,63.73,63.82,16100.0,55.1458,55.1544,55.0249,55.1026,16100.0
2012-05-04 09:45:00,63.86,63.92,63.8,63.88,10400.0,55.1371,55.1889,55.0853,55.1544,10400.0
2012-05-04 09:50:00,63.91,63.98,63.82,63.82,17000.0,55.1803,55.2408,55.1026,55.1026,17000.0
2012-05-04 09:55:00,63.83,63.89,63.72,63.74,10700.0,55.1112,55.163,55.0163,55.0335,10700.0
2012-05-04 10:00:00,63.78,63.81,63.72,63.77,10500.0,55.0681,55.094,55.0163,55.0594,10500.0
2012-05-04 10:05:00,63.77,63.83,63.72,63.79,9900.0,55.0594,55.1112,55.0163,55.0767,9900.0
2012-05-04 10:10:00,63.75,63.78,63.71,63.71,19800.0,55.0422,55.0681,55.0076,55.0076,19800.0
2012-05-04 10:15:00,63.71,63.74,63.66,63.66,28300.0,55.0076,55.0335,54.9645,54.9645,28300.0
2012-05-04 10:20:00,63.67,63.69,63.6,63.69,13000.0,54.9731,54.9904,54.9127,54.9904,13000.0
2012-05-04 10:25:00,63.69,63.72,63.69,63.69,12400.0,54.9904,55.0163,54.9904,54.9904,12400.0
2012-05-04 10:30:00,63.7,63.72,63.57,63.6,18900.0,54.999,55.0163,54.8868,54.9127,18900.0
2012-05-04 10:35:00,63.59,63.59,63.53,63.58,13600.0,54.904,54.904,54.8522,54.8954,13600.0
2012-05-04 10:40:00,63.57,63.6,63.53,63.56,8600.0,54.8868,54.9127,54.8522,54.8781,8600.0
2012-05-04 10:45:00,63.56,63.59,63.49,63.52,20100.0,54.8781,54.904,54.8177,54.8436,20100.0
2012-05-04 10:50:00,63.52,63.55,63.51,63.53,15100.0,54.8436,54.8695,54.835,54.8522,15100.0
2012-05-04 10:55:00,63.53,63.55,63.44,63.45,25400.0,54.8522,54.8695,54.7745,54.7831,25400.0
2012-05-04 11:00:00,63.46,63.58,63.46,63.55,13900.0,54.7918,54.8954,54.7918,54.8695,13900.0
2012-05-04 11:05:00,63.57,63.63,63.54,63.59,9300.0,54.8868,54.9386,54.8609,54.904,9300.0
2012-05-04 11:10:00,63.6,63.66,63.59,63.61,11600.0,54.9127,54.9645,54.904,54.9213,11600.0
2012-05-04 11:15:00,63.6,63.7,63.59,63.66,4600.0,54.9127,54.999,54.904,54.9645,4600.0
2012-05-04 11:20:00,63.67,63.72,63.63,63.63,10800.0,54.9731,55.0163,54.9386,54.9386,10800.0
2012-05-04 11:25:00,63.66,63.71,63.63,63.7,6100.0,54.9645,55.0076,54.9386,54.999,6100.0
2012-05-04 11:30:00,63.72,63.72,63.63,63.63,8300.0,55.0163,55.0163,54.9386,54.9386,8300.0
2012-05-04 11:35:00,63.62,63.62,63.56,63.58,7600.0,54.9299,54.9299,54.8781,54.8954,7600.0
2012-05-04 11:40:00,63.58,63.61,63.56,63.57,6700.0,54.8954,54.9213,54.8781,54.8868,6700.0
2012-05-04 11:45:00,63.57,63.6,63.57,63.58,6300.0,54.8868,54.9127,54.8868,54.8954,6300.0
2012-05-04 11:50:00,63.59,63.62,63.57,63.59,59800.0,54.904,54.9299,54.8868,54.904,59800.0
2012-05-04 11:55:00,63.58,63.58,63.49,63.5,12800.0,54.8954,54.8954,54.8177,54.8263,12800.0
2012-05-04 12:00:00,63.5,63.51,63.47,63.48,1800.0,54.8263,54.835,54.8004,54.809,1800.0
2012-05-04 12:05:00,63.47,63.55,63.44,63.53,8200.0,54.8004,54.8695,54.7745,54.8522,8200.0
2012-05-04 12:10:00,63.53,63.55,63.53,63.54,3400.0,54.8522,54.8695,54.8522,54.8609,3400.0
2012-05-04 12:15:00,63.52,63.53,63.5,63.52,4200.0,54.8436,54.8522,54.8263,54.8436,4200.0
2012-05-04 12:20:00,63.53,63.53,63.46,63.46,4700.0,54.8522,54.8522,54.7918,54.7918,4700.0
2012-05-04 12:25:00,63.44,63.57,63.43,63.54,7700.0,54.7745,54.8868,54.7659,54.8609,7700.0
2012-05-04 12:30:00,63.54,63.55,63.52,63.52,4700.0,54.8609,54.8695,54.8436,54.8436,4700.0
2012-05-04 12:35:00,63.51,63.52,63.41,63.44,13200.0,54.835,54.8436,54.7486,54.7745,13200.0
2012-05-04 12:40:00,63.45,63.51,63.44,63.48,23400.0,54.7831,54.835,54.7745,54.809,23400.0
2012-05-04 12:45:00,63.49,63.53,63.48,63.48,4800.0,54.8177,54.8522,54.809,54.809,4800.0
2012-05-04 12:50:00,63.46,63.51,63.45,63.51,4600.0,54.7918,54.835,54.7831,54.835,4600.0
2012-05-04 12:55:00,63.5,63.51,63.5,63.5,2000.0,54.8263,54.835,54.8263,54.8263,2000.0
2012-05-04 13:00:00,63.5,63.55,63.48,63.55,5700.0,54.8263,54.8695,54.809,54.8695,5700.0
2012-05-04 13:05:00,63.55,63.56,63.53,63.54,4000.0,54.8695,54.8781,54.8522,54.8609,4000.0
2012-05-04 13:10:00,63.52,63.53,63.44,63.44,5000.0,54.8436,54.8522,54.7745,54.7745,5000.0
2012-05-04 13:15:00,63.45,63.51,63.45,63.5,7300.0,54.7831,54.835,54.7831,54.8263,7300.0
2012-05-04 13:20:00,63.5,63.51,63.46,63.49,8000.0,54.8263,54.835,54.7918,54.8177,8000.0
2012-05-04 13:25:00,63.48,63.57,63.48,63.54,15600.0,54.809,54.8868,54.809,54.8609,15600.0
2012-05-04 13:30:00,63.54,63.6,63.52,63.59,8000.0,54.8609,54.9127,54.8436,54.904,8000.0
2012-05-04 13:35:00,63.59,63.6,63.56,63.59,8900.0,54.904,54.9127,54.8781,54.904,8900.0
2012-05-04 13:40:00,63.59,63.6,63.54,63.54,3600.0,54.904,54.9127,54.8609,54.8609,3600.0
2012-05-04 13:45:00,63.55,63.55,63.49,63.51,5500.0,54.8695,54.8695,54.8177,54.835,5500.0
2012-05-04 13:50:00,63.5,63.56,63.5,63.55,5900.0,54.8263,54.8781,54.8263,54.8695,5900.0
2012-05-04 13:55:00,63.56,63.61,63.56,63.57,7700.0,54.8781,54.9213,54.8781,54.8868,7700.0
2012-05-04 14:00:00,63.58,63.59,63.51,63.54,6600.0,54.8954,54.904,54.835,54.8609,6600.0
2012-05-04 14:05:00,63.54,63.54,63.49,63.53,6000.0,54.8609,54.8609,54.8177,54.8522,6000.0
2012-05-04 14:10:00,63.54,63.54,63.48,63.48,14600.0,54.8609,54.8609,54.809,54.809,14600.0
2012-05-04 14:15:00,63.48,63.53,63.43,63.53,11100.0,54.809,54.8522,54.7659,54.8522,11100.0
2012-05-04 14:20:00,63.52,63.52,63.47,63.47,4700.0,54.8436,54.8436,54.8004,54.8004,4700.0
2012-05-04 14:25:00,63.47,63.52,63.45,63.46,27500.0,54.8004,54.8436,54.7831,54.7918,27500.0
2012-05-04 14:30:00,63.46,63.48,63.44,63.45,4100.0,54.7918,54.809,54.7745,54.7831,4100.0
2012-05-04 14:35:00,63.44,63.45,63.34,63.37,10400.0,54.7745,54.7831,54.6882,54.7141,10400.0
2012-05-04 14:40:00,63.37,63.42,63.35,63.37,12200.0,54.7141,54.7572,54.6968,54.7141,12200.0
2012-05-04 14:45:00,63.37,63.44,63.37,63.43,9400.0,54.7141,54.7745,54.7141,54.7659,9400.0
2012-05-04 14:50:00,63.44,63.48,63.42,63.45,9200.0,54.7745,54.809,54.7572,54.7831,9200.0
2012-05-04 14:55:00,63.45,63.56,63.45,63.49,10300.0,54.7831,54.8781,54.7831,54.8177,10300.0
2012-05-04 15:00:00,63.49,63.55,63.49,63.52,10900.0,54.8177,54.8695,54.8177,54.8436,10900.0
2012-05-04 15:05:00,63.52,63.52,63.47,63.47,9400.0,54.8436,54.8436,54.8004,54.8004,9400.0
2012-05-04 15:10:00,63.47,63.53,63.45,63.5,47700.0,54.8004,54.8522,54.7831,54.8263,47700.0
2012-05-04 15:15:00,63.49,63.54,63.47,63.47,17200.0,54.8177,54.8609,54.8004,54.8004,17200.0
2012-05-04 15:20:00,63.47,63.5,63.44,63.5,12700.0,54.8004,54.8263,54.7745,54.8263,12700.0
2012-05-04 15:25:00,63.5,63.53,63.47,63.51,17300.0,54.8263,54.8522,54.8004,54.835,17300.0
2012-05-04 15:30:00,63.5,63.53,63.49,63.53,17600.0,54.8263,54.8522,54.8177,54.8522,17600.0
2012-05-04 15:35:00,63.52,63.59,63.52,63.56,28600.0,54.8436,54.904,54.8436,54.8781,28600.0
2012-05-04 15:40:00,63.56,63.65,63.55,63.65,15800.0,54.8781,54.9558,54.8695,54.9558,15800.0
2012-05-04 15:45:00,63.64,63.65,63.58,63.62,30500.0,54.9472,54.9558,54.8954,54.9299,30500.0
2012-05-04 15:50:00,63.63,63.65,63.57,63.58,28400.0,54.9386,54.9558,54.8868,54.8954,28400.0
2012-05-04 15:55:00,63.57,63.58,63.47,63.49,54700.0,54.8868,54.8954,54.8004,54.8177,54700.0
2012-05-07 09:30:00,63.42,63.46,63.01,63.32,32300.0,54.7572,54.7918,54.4032,54.6709,32300.0
2012-05-07 09:35:00,63.34,63.97,63.34,63.87,81200.0,54.6882,55.2321,54.6882,55.1458,81200.0
2012-05-07 09:40:00,63.87,64.3,63.87,64.3,118900.0,55.1458,55.517,55.1458,55.517,118900.0
2012-05-07 09:45:00,64.28,64.28,64.19,64.24,51100.0,55.4998,55.4998,55.4221,55.4652,51100.0
2012-05-07 09:50:00,64.22,64.4,64.21,64.28,54100.0,55.448,55.6034,55.4393,55.4998,54100.0
2012-05-07 09:55:00,64.27,64.45,64.23,64.42,48900.0,55.4911,55.6466,55.4566,55.6207,48900.0
2012-05-07 10:00:00,64.42,64.6,64.42,64.55,60200.0,55.6207,55.7761,55.6207,55.7329,60200.0
2012-05-07 10:05:00,64.55,64.77,64.51,64.77,86000.0,55.7329,55.9228,55.6984,55.9228,86000.0
2012-05-07 10:10:00,64.76,64.88,64.65,64.68,75800.0,55.9142,56.0178,55.8192,55.8451,75800.0
2012-05-07 10:15:00,64.67,64.75,64.52,64.67,37500.0,55.8365,55.9056,55.707,55.8365,37500.0
2012-05-07 10:20:00,64.65,64.71,64.53,64.64,57800.0,55.8192,55.871,55.7156,55.8106,57800.0
2012-05-07 10:25:00,64.64,64.7,64.55,64.58,55700.0,55.8106,55.8624,55.7329,55.7588,55700.0
2012-05-07 10:30:00,64.56,64.57,64.46,64.47,49800.0,55.7415,55.7502,55.6552,55.6638,49800.0
2012-05-07 10:35:00,64.46,64.49,64.45,64.48,35200.0,55.6552,55.6811,55.6466,55.6725,35200.0
2012-05-07 10:40:00,64.47,64.56,64.42,64.43,41700.0,55.6638,55.7415,55.6207,55.6293,41700.0
2012-05-07 10:45:00,64.43,64.5,64.4,64.5,49300.0,55.6293,55.6897,55.6034,55.6897,49300.0
2012-05-07 10:50:00,64.49,64.54,64.45,64.47,17300.0,55.6811,55.7243,55.6466,55.6638,17300.0
2012-05-07 10:55:00,64.47,64.49,64.4,64.49,19800.0,55.6638,55.6811,55.6034,55.6811,19800.0
2012-05-07 11:00:00,64.48,64.63,64.41,64.54,21900.0,55.6725,55.802,55.612,55.7243,21900.0
2012-05-07 11:05:00,64.54,64.6,64.48,64.55,27400.0,55.7243,55.7761,55.6725,55.7329,27400.0
2012-05-07 11:10:00,64.55,64.61,64.51,64.53,15600.0,55.7329,55.7847,55.6984,55.7156,15600.0
2012-05-07 11:15:00,64.53,64.56,64.5,64.54,29700.0,55.7156,55.7415,55.6897,55.7243,29700.0
2012-05-07 11:20:00,64.54,64.6,64.51,64.56,16900.0,55.7243,55.7761,55.6984,55.7415,16900.0
2012-05-07 11:25:00,64.56,64.59,64.51,64.58,30800.0,55.7415,55.7674,55.6984,55.7588,30800.0
2012-05-07 11:30:00,64.58,64.6,64.53,64.55,22600.0,55.7588,55.7761,55.7156,55.7329,22600.0
2012-05-07 11:35:00,64.55,64.64,64.55,64.62,22000.0,55.7329,55.8106,55.7329,55.7933,22000.0
2012-05-07 11:40:00,64.62,64.64,64.54,64.64,15500.0,55.7933,55.8106,55.7243,55.8106,15500.0
2012-05-07 11:45:00,64.65,64.72,64.63,64.64,17100.0,55.8192,55.8797,55.802,55.8106,17100.0
2012-05-07 11:50:00,64.65,64.74,64.65,64.73,11400.0,55.8192,55.8969,55.8192,55.8883,11400.0
2012-05-07 11:55:00,64.73,64.74,64.64,64.67,24400.0,55.8883,55.8969,55.8106,55.8365,24400.0
2012-05-07 12:00:00,64.67,64.71,64.66,64.69,14200.0,55.8365,55.871,55.8279,55.8538,14200.0
2012-05-07 12:05:00,64.7,64.71,64.63,64.64,10000.0,55.8624,55.871,55.802,55.8106,10000.0
2012-05-07 12:10:00,64.64,64.66,64.6,64.6,25800.0,55.8106,55.8279,55.7761,55.7761,25800.0
2012-05-07 12:15:00,64.6,64.61,64.55,64.61,23300.0,55.7761,55.7847,55.7329,55.7847,23300.0
2012-05-07 12:20:00,64.6,64.61,64.55,64.6,7100.0,55.7761,55.7847,55.7329,55.7761,7100.0
2012-05-07 12:25:00,64.6,64.61,64.56,64.58,19800.0,55.7761,55.7847,55.7415,55.7588,19800.0
2012-05-07 12:30:00,64.58,64.75,64.58,64.72,18900.0,55.7588,55.9056,55.7588,55.8797,18900.0
2012-05-07 12:35:00,64.72,64.74,64.7,64.73,10400.0,55.8797,55.8969,55.8624,55.8883,10400.0
2012-05-07 12:40:00,64.73,64.76,64.73,64.76,6600.0,55.8883,55.9142,55.8883,55.9142,6600.0
2012-05-07 12:45:00,64.75,64.76,64.72,64.74,12400.0,55.9056,55.9142,55.8797,55.8969,12400.0
2012-05-07 12:50:00,64.74,64.74,64.65,64.65,28100.0,55.8969,55.8969,55.8192,55.8192,28100.0
2012-05-07 12:55:00,64.65,64.68,64.64,64.67,11900.0,55.8192,55.8451,55.8106,55.8365,11900.0
2012-05-07 13:00:00,64.68,64.7,64.66,64.68,11800.0,55.8451,55.8624,55.8279,55.8451,11800.0
2012-05-07 13:05:00,64.68,64.72,64.67,64.72,9200.0,55.8451,55.8797,55.8365,55.8797,9200.0
2012-05-07 13:10:00,64.72,64.78,64.68,64.78,48800.0,55.8797,55.9315,55.8451,55.9315,48800.0
2012-05-07 13:15:00,64.79,64.8,64.78,64.79,11100.0,55.9401,55.9487,55.9315,55.9401,11100.0
2012-05-07 13:20:00,64.78,64.85,64.78,64.82,15400.0,55.9315,55.9919,55.9315,55.966,15400.0
2012-05-07 13:25:00,64.81,64.81,64.78,64.8,8100.0,55.9574,55.9574,55.9315,55.9487,8100.0
2012-05-07 13:30:00,64.79,64.79,64.73,64.79,10200.0,55.9401,55.9401,55.8883,55.9401,10200.0
2012-05-07 13:35:00,64.78,64.84,64.77,64.82,9400.0,55.9315,55.9833,55.9228,55.966,9400.0
2012-05-07 13:40:00,64.83,64.85,64.82,64.84,15400.0,55.9746,55.9919,55.966,55.9833,15400.0
2012-05-07 13:45:00,64.85,64.88,64.83,64.87,19000.0,55.9919,56.0178,55.9746,56.0092,19000.0
2012-05-07 13:50:00,64.87,65.09,64.87,65.09,87300.0,56.0092,56.1991,56.0092,56.1991,87300.0
2012-05-07 13:55:00,65.09,65.14,64.99,65.02,21100.0,56.1991,56.2423,56.1128,56.1387,21100.0
2012-05-07 14:00:00,65.02,65.03,64.94,64.96,9500.0,56.1387,56.1473,56.0696,56.0869,9500.0
2012-05-07 14:05:00,64.96,65.08,64.95,65.02,17200.0,56.0869,56.1905,56.0783,56.1387,17200.0
2012-05-07 14:10:00,65.02,65.04,64.98,64.98,25400.0,56.1387,56.156,56.1042,56.1042,25400.0
2012-05-07 14:15:00,64.98,65.04,64.97,64.99,41700.0,56.1042,56.156,56.0955,56.1128,41700.0
2012-05-07 14:20:00,65.0,65.03,64.98,65.0,17600.0,56.1214,56.1473,56.1042,56.1214,17600.0
2012-05-07 14:25:00,65.01,65.03,65.0,65.02,11500.0,56.1301,56.1473,56.1214,56.1387,11500.0
2012-05-07 14:30:00,65.03,65.07,64.92,65.05,52100.0,56.1473,56.1819,56.0524,56.1646,52100.0
2012-05-07 14:35:00,65.06,65.16,65.05,65.16,30400.0,56.1732,56.2596,56.1646,56.2596,30400.0
2012-05-07 14:40:00,65.16,65.18,65.12,65.14,40000.0,56.2596,56.2768,56.225,56.2423,40000.0
2012-05-07 14:45:00,65.14,65.19,65.1,65.18,36200.0,56.2423,56.2855,56.2078,56.2768,36200.0
2012-05-07 14:50:00,65.17,65.28,65.16,65.26,33000.0,56.2682,56.3632,56.2596,56.3459,33000.0
2012-05-07 14:55:00,65.26,65.33,65.24,65.3,47400.0,56.3459,56.4064,56.3286,56.3804,47400.0
2012-05-07 15:00:00,65.31,65.34,65.26,65.3,42100.0,56.3891,56.415,56.3459,56.3804,42100.0
2012-05-07 15:05:00,65.3,65.32,65.26,65.26,28700.0,56.3804,56.3977,56.3459,56.3459,28700.0
2012-05-07 15:10:00,65.25,65.3,65.23,65.27,28400.0,56.3373,56.3804,56.32,56.3545,28400.0
2012-05-07 15:15:00,65.27,65.28,65.17,65.17,34000.0,56.3545,56.3632,56.2682,56.2682,34000.0
2012-05-07 15:20:00,65.17,65.18,65.12,65.12,18200.0,56.2682,56.2768,56.225,56.225,18200.0
2012-05-07 15:25:00,65.12,65.13,65.04,65.09,30400.0,56.225,56.2337,56.156,56.1991,30400.0
2012-05-07 15:30:00,65.09,65.09,64.97,64.98,52500.0,56.1991,56.1991,56.0955,56.1042,52500.0
2012-05-07 15:35:00,64.98,65.0,64.95,64.98,36900.0,56.1042,56.1214,56.0783,56.1042,36900.0
2012-05-07 15:40:00,64.98,64.98,64.9,64.95,47200.0,56.1042,56.1042,56.0351,56.0783,47200.0
2012-05-07 15:45:00,64.95,65.07,64.95,65.03,78500.0,56.0783,56.1819,56.0783,56.1473,78500.0
2012-05-07 15:50:00,65.03,65.03,64.87,64.88,72500.0,56.1473,56.1473,56.0092,56.0178,72500.0
2012-05-07 15:55:00,64.88,64.97,64.88,64.96,69900.0,56.0178,56.0955,56.0178,56.0869,69900.0
2012-05-08 09:30:00,64.63,64.68,64.43,64.48,24300.0,55.802,55.8451,55.6293,55.6725,24300.0
2012-05-08 09:35:00,64.44,64.6,64.34,64.45,15000.0,55.6379,55.7761,55.5516,55.6466,15000.0
2012-05-08 09:40:00,64.45,64.58,64.42,64.43,15000.0,55.6466,55.7588,55.6207,55.6293,15000.0
2012-05-08 09:45:00,64.45,64.57,64.43,64.5,12800.0,55.6466,55.7502,55.6293,55.6897,12800.0
2012-05-08 09:50:00,64.51,64.6,64.43,64.51,38200.0,55.6984,55.7761,55.6293,55.6984,38200.0
2012-05-08 09:55:00,64.51,64.56,64.37,64.51,29200.0,55.6984,55.7415,55.5775,55.6984,29200.0
2012-05-08 10:00:00,64.54,64.55,64.44,64.46,24200.0,55.7243,55.7329,55.6379,55.6552,24200.0
2012-05-08 10:05:00,64.5,64.5,64.36,64.36,39600.0,55.6897,55.6897,55.5688,55.5688,39600.0
2012-05-08 10:10:00,64.36,64.39,64.33,64.36,18600.0,55.5688,55.5947,55.5429,55.5688,18600.0
2012-05-08 10:15:00,64.36,64.41,64.32,64.4,9400.0,55.5688,55.612,55.5343,55.6034,9400.0
2012-05-08 10:20:00,64.41,64.42,64.33,64.33,6000.0,55.612,55.6207,55.5429,55.5429,6000.0
2012-05-08 10:25:00,64.32,64.32,64.23,64.23,10500.0,55.5343,55.5343,55.4566,55.4566,10500.0
2012-05-08 10:30:00,64.23,64.27,64.2,64.22,8300.0,55.4566,55.4911,55.4307,55.448,8300.0
2012-05-08 10:35:00,64.21,64.28,64.14,64.28,10600.0,55.4393,55.4998,55.3789,55.4998,10600.0
2012-05-08 10:40:00,64.25,64.3,64.23,64.27,6000.0,55.4739,55.517,55.4566,55.4911,6000.0
2012-05-08 10:45:00,64.27,64.27,64.18,64.18,8900.0,55.4911,55.4911,55.4134,55.4134,8900.0
2012-05-08 10:50:00,64.17,64.19,64.14,64.15,6800.0,55.4048,55.4221,55.3789,55.3875,6800.0
2012-05-08 10:55:00,64.17,64.25,64.16,64.21,10300.0,55.4048,55.4739,55.3962,55.4393,10300.0
2012-05-08 11:00:00,64.23,64.26,64.13,64.13,7500.0,55.4566,55.4825,55.3703,55.3703,7500.0
2012-05-08 11:05:00,64.13,64.14,64.03,64.12,11200.0,55.3703,55.3789,55.2839,55.3616,11200.0
2012-05-08 11:10:00,64.12,64.12,64.04,64.05,7100.0,55.3616,55.3616,55.2926,55.3012,7100.0
2012-05-08 11:15:00,64.05,64.16,64.03,64.16,8100.0,55.3012,55.3962,55.2839,55.3962,8100.0
2012-05-08 11:20:00,64.15,64.19,64.15,64.18,7000.0,55.3875,55.4221,55.3875,55.4134,7000.0
2012-05-08 11:25:00,64.18,64.28,64.16,64.23,29600.0,55.4134,55.4998,55.3962,55.4566,29600.0
2012-05-08 11:30:00,64.22,64.23,64.14,64.22,16600.0,55.448,55.4566,55.3789,55.448,16600.0
2012-05-08 11:35:00,64.22,64.33,64.22,64.25,8000.0,55.448,55.5429,55.448,55.4739,8000.0
2012-05-08 11:40:00,64.24,64.29,64.21,64.24,8800.0,55.4652,55.5084,55.4393,55.4652,8800.0
2012-05-08 11:45:00,64.22,64.23,64.19,64.21,8200.0,55.448,55.4566,55.4221,55.4393,8200.0
2012-05-08 11:50:00,64.21,64.29,64.18,64.28,24400.0,55.4393,55.5084,55.4134,55.4998,24400.0
2012-05-08 11:55:00,64.28,64.29,64.22,64.25,9100.0,55.4998,55.5084,55.448,55.4739,9100.0
2012-05-08 12:00:00,64.25,64.26,64.22,64.22,3300.0,55.4739,55.4825,55.448,55.448,3300.0
2012-05-08 12:05:00,64.23,64.23,64.16,64.2,3300.0,55.4566,55.4566,55.3962,55.4307,3300.0
2012-05-08 12:10:00,64.21,64.25,64.2,64.24,4500.0,55.4393,55.4739,55.4307,55.4652,4500.0
2012-05-08 12:15:00,64.25,64.26,64.24,64.26,3700.0,55.4739,55.4825,55.4652,55.4825,3700.0
2012-05-08 12:20:00,64.25,64.28,64.18,64.18,7000.0,55.4739,55.4998,55.4134,55.4134,7000.0
2012-05-08 12:25:00,64.18,64.24,64.14,64.2,7000.0,55.4134,55.4652,55.3789,55.4307,7000.0
2012-05-08 12:30:00,64.2,64.21,64.17,64.18,2800.0,55.4307,55.4393,55.4048,55.4134,2800.0
2012-05-08 12:35:00,64.19,64.28,64.18,64.28,9600.0,55.4221,55.4998,55.4134,55.4998,9600.0
2012-05-08 12:40:00,64.28,64.29,64.21,64.25,8700.0,55.4998,55.5084,55.4393,55.4739,8700.0
2012-05-08 12:45:00,64.25,64.28,64.22,64.22,2300.0,55.4739,55.4998,55.448,55.448,2300.0
2012-05-08 12:50:00,64.22,64.24,64.19,64.21,20900.0,55.448,55.4652,55.4221,55.4393,20900.0
2012-05-08 12:55:00,64.2,64.23,64.15,64.15,19800.0,55.4307,55.4566,55.3875,55.3875,19800.0
2012-05-08 13:00:00,64.14,64.19,64.13,64.17,10400.0,55.3789,55.4221,55.3703,55.4048,10400.0
2012-05-08 13:05:00,64.17,64.19,64.11,64.12,10100.0,55.4048,55.4221,55.353,55.3616,10100.0
2012-05-08 13:10:00,64.13,64.19,64.13,64.17,4800.0,55.3703,55.4221,55.3703,55.4048,4800.0
2012-05-08 13:15:00,64.16,64.3,64.16,64.3,7800.0,55.3962,55.517,55.3962,55.517,7800.0
2012-05-08 13:20:00,64.29,64.3,64.26,64.26,3600.0,55.5084,55.517,55.4825,55.4825,3600.0
2012-05-08 13:25:00,64.26,64.39,64.26,64.37,10100.0,55.4825,55.5947,55.4825,55.5775,10100.0
2012-05-08 13:30:00,64.37,64.41,64.31,64.38,15200.0,55.5775,55.612,55.5257,55.5861,15200.0
2012-05-08 13:35:00,64.38,64.44,64.36,64.39,10200.0,55.5861,55.6379,55.5688,55.5947,10200.0
2012-05-08 13:40:00,64.39,64.4,64.36,64.37,4700.0,55.5947,55.6034,55.5688,55.5775,4700.0
2012-05-08 13:45:00,64.37,64.42,64.37,64.42,9000.0,55.5775,55.6207,55.5775,55.6207,9000.0
2012-05-08 13:50:00,64.42,64.44,64.38,64.4,20800.0,55.6207,55.6379,55.5861,55.6034,20800.0
2012-05-08 13:55:00,64.4,64.45,64.38,64.45,15200.0,55.6034,55.6466,55.5861,55.6466,15200.0
2012-05-08 14:00:00,64.46,64.51,64.44,64.44,25600.0,55.6552,55.6984,55.6379,55.6379,25600.0
2012-05-08 14:05:00,64.44,64.49,64.43,64.48,7000.0,55.6379,55.6811,55.6293,55.6725,7000.0
2012-05-08 14:10:00,64.47,64.47,64.39,64.4,8400.0,55.6638,55.6638,55.5947,55.6034,8400.0
2012-05-08 14:15:00,64.39,64.42,64.38,64.38,15200.0,55.5947,55.6207,55.5861,55.5861,15200.0
2012-05-08 14:20:00,64.39,64.42,64.38,64.38,11200.0,55.5947,55.6207,55.5861,55.5861,11200.0
2012-05-08 14:25:00,64.38,64.46,64.38,64.46,11000.0,55.5861,55.6552,55.5861,55.6552,11000.0
2012-05-08 14:30:00,64.47,64.55,64.47,64.53,15200.0,55.6638,55.7329,55.6638,55.7156,15200.0
2012-05-08 14:35:00,64.52,64.61,64.51,64.61,11700.0,55.707,55.7847,55.6984,55.7847,11700.0
2012-05-08 14:40:00,64.62,64.66,64.61,64.62,12400.0,55.7933,55.8279,55.7847,55.7933,12400.0
2012-05-08 14:45:00,64.62,64.62,64.58,64.6,9500.0,55.7933,55.7933,55.7588,55.7761,9500.0
2012-05-08 14:50:00,64.59,64.66,64.59,64.62,27300.0,55.7674,55.8279,55.7674,55.7933,27300.0
2012-05-08 14:55:00,64.63,64.68,64.62,64.66,11600.0,55.802,55.8451,55.7933,55.8279,11600.0
2012-05-08 15:00:00,64.65,64.7,64.59,64.69,33600.0,55.8192,55.8624,55.7674,55.8538,33600.0
2012-05-08 15:05:00,64.69,64.7,64.64,64.65,11700.0,55.8538,55.8624,55.8106,55.8192,11700.0
2012-05-08 15:10:00,64.65,64.71,64.65,64.71,11500.0,55.8192,55.871,55.8192,55.871,11500.0
2012-05-08 15:15:00,64.7,64.84,64.68,64.84,17100.0,55.8624,55.9833,55.8451,55.9833,17100.0
2012-05-08 15:20:00,64.87,64.89,64.73,64.74,20900.0,56.0092,56.0265,55.8883,55.8969,20900.0
2012-05-08 15:25:00,64.73,64.91,64.73,64.87,26700.0,55.8883,56.0437,55.8883,56.0092,26700.0
2012-05-08 15:30:00,64.86,64.9,64.81,64.85,39300.0,56.0006,56.0351,55.9574,55.9919,39300.0
2012-05-08 15:35:00,64.85,64.94,64.82,64.89,26400.0,55.9919,56.0696,55.966,56.0265,26400.0
2012-05-08 15:40:00,64.89,64.94,64.85,64.86,39500.0,56.0265,56.0696,55.9919,56.0006,39500.0
2012-05-08 15:45:00,64.89,64.92,64.82,64.84,35800.0,56.0265,56.0524,55.966,55.9833,35800.0
2012-05-08 15:50:00,64.83,64.89,64.82,64.83,47000.0,55.9746,56.0265,55.966,55.9746,47000.0
2012-05-08 15:55:00,64.83,64.93,64.83,64.89,123800.0,55.9746,56.061,55.9746,56.0265,123800.0
2012-05-09 09:30:00,64.25,64.43,64.12,64.19,24900.0,55.4739,55.6293,55.3616,55.4221,24900.0
2012-05-09 09:35:00,64.16,64.33,64.15,64.27,21500.0,55.3962,55.5429,55.3875,55.4911,21500.0
2012-05-09 09:40:00,64.27,64.5,64.27,64.41,15200.0,55.4911,55.6897,55.4911,55.612,15200.0
2012-05-09 09:45:00,64.37,64.41,64.23,64.23,15000.0,55.5775,55.612,55.4566,55.4566,15000.0
2012-05-09 09:50:00,64.22,64.25,64.13,64.19,5900.0,55.448,55.4739,55.3703,55.4221,5900.0
2012-05-09 09:55:00,64.2,64.33,64.15,64.33,16900.0,55.4307,55.5429,55.3875,55.5429,16900.0
2012-05-09 10:00:00,64.33,64.45,64.29,64.41,13100.0,55.5429,55.6466,55.5084,55.612,13100.0
2012-05-09 10:05:00,64.39,64.47,64.3,64.37,10200.0,55.5947,55.6638,55.517,55.5775,10200.0
2012-05-09 10:10:00,64.34,64.49,64.34,64.44,11000.0,55.5516,55.6811,55.5516,55.6379,11000.0
2012-05-09 10:15:00,64.43,64.43,64.28,64.37,10500.0,55.6293,55.6293,55.4998,55.5775,10500.0
2012-05-09 10:20:00,64.37,64.4,64.23,64.27,25500.0,55.5775,55.6034,55.4566,55.4911,25500.0
2012-05-09 10:25:00,64.29,64.44,64.29,64.4,52300.0,55.5084,55.6379,55.5084,55.6034,52300.0
2012-05-09 10:30:00,64.4,64.46,64.38,64.43,8800.0,55.6034,55.6552,55.5861,55.6293,8800.0
2012-05-09 10:35:00,64.43,64.5,64.37,64.5,8300.0,55.6293,55.6897,55.5775,55.6897,8300.0
2012-05-09 10:40:00,64.5,64.65,64.48,64.64,17200.0,55.6897,55.8192,55.6725,55.8106,17200.0
2012-05-09 10:45:00,64.65,64.68,64.55,64.56,13100.0,55.8192,55.8451,55.7329,55.7415,13100.0
2012-05-09 10:50:00,64.57,64.68,64.55,64.67,13700.0,55.7502,55.8451,55.7329,55.8365,13700.0
2012-05-09 10:55:00,64.66,64.75,64.64,64.75,12900.0,55.8279,55.9056,55.8106,55.9056,12900.0
2012-05-09 11:00:00,64.73,64.88,64.66,64.84,48600.0,55.8883,56.0178,55.8279,55.9833,48600.0
2012-05-09 11:05:00,64.84,64.87,64.77,64.83,13100.0,55.9833,56.0092,55.9228,55.9746,13100.0
2012-05-09 11:10:00,64.82,65.12,64.82,65.02,27500.0,55.966,56.225,55.966,56.1387,27500.0
2012-05-09 11:15:00,65.03,65.07,65.02,65.05,7100.0,56.1473,56.1819,56.1387,56.1646,7100.0
2012-05-09 11:20:00,65.05,65.21,65.05,65.13,19300.0,56.1646,56.3027,56.1646,56.2337,19300.0
2012-05-09 11:25:00,65.15,65.16,65.04,65.05,6800.0,56.2509,56.2596,56.156,56.1646,6800.0
2012-05-09 11:30:00,65.04,65.14,64.99,65.08,49000.0,56.156,56.2423,56.1128,56.1905,49000.0
2012-05-09 11:35:00,65.07,65.15,65.03,65.11,12400.0,56.1819,56.2509,56.1473,56.2164,12400.0
2012-05-09 11:40:00,65.13,65.19,65.11,65.11,6600.0,56.2337,56.2855,56.2164,56.2164,6600.0
2012-05-09 11:45:00,65.1,65.24,65.09,65.17,18400.0,56.2078,56.3286,56.1991,56.2682,18400.0
2012-05-09 11:50:00,65.17,65.19,65.13,65.16,12600.0,56.2682,56.2855,56.2337,56.2596,12600.0
2012-05-09 11:55:00,65.15,65.26,65.13,65.13,22500.0,56.2509,56.3459,56.2337,56.2337,22500.0
2012-05-09 12:00:00,65.13,65.16,65.06,65.08,28900.0,56.2337,56.2596,56.1732,56.1905,28900.0
2012-05-09 12:05:00,65.08,65.1,65.03,65.04,13300.0,56.1905,56.2078,56.1473,56.156,13300.0
2012-05-09 12:10:00,65.03,65.06,64.97,65.02,20900.0,56.1473,56.1732,56.0955,56.1387,20900.0
2012-05-09 12:15:00,65.04,65.04,64.96,65.0,10900.0,56.156,56.156,56.0869,56.1214,10900.0
2012-05-09 12:20:00,65.0,65.02,64.95,64.95,23800.0,56.1214,56.1387,56.0783,56.0783,23800.0
2012-05-09 12:25:00,64.95,65.0,64.93,64.96,26300.0,56.0783,56.1214,56.061,56.0869,26300.0
2012-05-09 12:30:00,64.95,64.96,64.83,64.9,17500.0,56.0783,56.0869,55.9746,56.0351,17500.0
2012-05-09 12:35:00,64.89,64.89,64.81,64.82,7000.0,56.0265,56.0265,55.9574,55.966,7000.0
2012-05-09 12:40:00,64.81,64.84,64.77,64.82,8600.0,55.9574,55.9833,55.9228,55.966,8600.0
2012-05-09 12:45:00,64.81,64.87,64.8,64.87,5300.0,55.9574,56.0092,55.9487,56.0092,5300.0
2012-05-09 12:50:00,64.88,64.89,64.82,64.84,9500.0,56.0178,56.0265,55.966,55.9833,9500.0
2012-05-09 12:55:00,64.86,64.94,64.85,64.92,17800.0,56.0006,56.0696,55.9919,56.0524,17800.0
2012-05-09 13:00:00,64.91,64.97,64.87,64.96,7500.0,56.0437,56.0955,56.0092,56.0869,7500.0
2012-05-09 13:05:00,64.97,65.02,64.88,64.88,4500.0,56.0955,56.1387,56.0178,56.0178,4500.0
2012-05-09 13:10:00,64.88,64.94,64.87,64.87,8200.0,56.0178,56.0696,56.0092,56.0092,8200.0
2012-05-09 13:15:00,64.86,64.93,64.86,64.89,8700.0,56.0006,56.061,56.0006,56.0265,8700.0
2012-05-09 13:20:00,64.9,64.96,64.88,64.92,47600.0,56.0351,56.0869,56.0178,56.0524,47600.0
2012-05-09 13:25:00,64.93,64.99,64.91,64.94,9900.0,56.061,56.1128,56.0437,56.0696,9900.0
2012-05-09 13:30:00,64.97,65.08,64.91,65.07,64400.0,56.0955,56.1905,56.0437,56.1819,64400.0
2012-05-09 13:35:00,65.07,65.08,64.99,65.01,12000.0,56.1819,56.1905,56.1128,56.1301,12000.0
2012-05-09 13:40:00,65.0,65.05,64.97,64.99,6000.0,56.1214,56.1646,56.0955,56.1128,6000.0
2012-05-09 13:45:00,64.96,64.98,64.9,64.91,32400.0,56.0869,56.1042,56.0351,56.0437,32400.0
2012-05-09 13:50:00,64.91,64.95,64.88,64.92,32200.0,56.0437,56.0783,56.0178,56.0524,32200.0
2012-05-09 13:55:00,64.91,64.94,64.85,64.87,19700.0,56.0437,56.0696,55.9919,56.0092,19700.0
2012-05-09 14:00:00,64.87,64.88,64.78,64.8,7600.0,56.0092,56.0178,55.9315,55.9487,7600.0
2012-05-09 14:05:00,64.79,64.8,64.75,64.76,4900.0,55.9401,55.9487,55.9056,55.9142,4900.0
2012-05-09 14:10:00,64.77,64.78,64.71,64.75,15300.0,55.9228,55.9315,55.871,55.9056,15300.0
2012-05-09 14:15:00,64.75,64.75,64.59,64.59,15000.0,55.9056,55.9056,55.7674,55.7674,15000.0
2012-05-09 14:20:00,64.58,64.73,64.58,64.72,18000.0,55.7588,55.8883,55.7588,55.8797,18000.0
2012-05-09 14:25:00,64.71,64.74,64.68,64.71,12000.0,55.871,55.8969,55.8451,55.871,12000.0
2012-05-09 14:30:00,64.7,64.74,64.67,64.7,10400.0,55.8624,55.8969,55.8365,55.8624,10400.0
2012-05-09 14:35:00,64.69,64.72,64.6,64.63,10400.0,55.8538,55.8797,55.7761,55.802,10400.0
2012-05-09 14:40:00,64.63,64.74,64.63,64.7,12500.0,55.802,55.8969,55.802,55.8624,12500.0
2012-05-09 14:45:00,64.7,64.76,64.68,64.68,22300.0,55.8624,55.9142,55.8451,55.8451,22300.0
2012-05-09 14:50:00,64.7,64.77,64.7,64.71,23100.0,55.8624,55.9228,55.8624,55.871,23100.0
2012-05-09 14:55:00,64.71,64.73,64.67,64.7,10200.0,55.871,55.8883,55.8365,55.8624,10200.0
2012-05-09 15:00:00,64.7,64.72,64.67,64.67,23200.0,55.8624,55.8797,55.8365,55.8365,23200.0
2012-05-09 15:05:00,64.66,64.71,64.66,64.67,29600.0,55.8279,55.871,55.8279,55.8365,29600.0
2012-05-09 15:10:00,64.68,64.72,64.65,64.65,45200.0,55.8451,55.8797,55.8192,55.8192,45200.0
2012-05-09 15:15:00,64.66,64.72,64.65,64.67,31400.0,55.8279,55.8797,55.8192,55.8365,31400.0
2012-05-09 15:20:00,64.69,64.75,64.65,64.73,19000.0,55.8538,55.9056,55.8192,55.8883,19000.0
2012-05-09 15:25:00,64.73,64.75,64.67,64.7,44700.0,55.8883,55.9056,55.8365,55.8624,44700.0
2012-05-09 15:30:00,64.7,64.76,64.67,64.76,27400.0,55.8624,55.9142,55.8365,55.9142,27400.0
2012-05-09 15:35:00,64.76,64.77,64.69,64.72,41400.0,55.9142,55.9228,55.8538,55.8797,41400.0
2012-05-09 15:40:00,64.73,64.78,64.7,64.74,43200.0,55.8883,55.9315,55.8624,55.8969,43200.0
2012-05-09 15:45:00,64.74,64.75,64.68,64.71,52200.0,55.8969,55.9056,55.8451,55.871,52200.0
2012-05-09 15:50:00,64.71,64.72,64.63,64.66,64800.0,55.871,55.8797,55.802,55.8279,64800.0
2012-05-09 15:55:00,64.65,64.7,64.64,64.66,142400.0,55.8192,55.8624,55.8106,55.8279,142400.0
2012-05-10 09:30:00,65.08,65.21,64.94,64.98,25000.0,56.1905,56.3027,56.0696,56.1042,25000.0
2012-05-10 09:35:00,64.98,64.98,64.76,64.81,13200.0,56.1042,56.1042,55.9142,55.9574,13200.0
2012-05-10 09:40:00,64.82,64.84,64.75,64.79,11700.0,55.966,55.9833,55.9056,55.9401,11700.0
2012-05-10 09:45:00,64.78,64.9,64.78,64.88,15300.0,55.9315,56.0351,55.9315,56.0178,15300.0
2012-05-10 09:50:00,64.9,65.02,64.89,64.91,5700.0,56.0351,56.1387,56.0265,56.0437,5700.0
2012-05-10 09:55:00,64.92,64.95,64.87,64.91,22500.0,56.0524,56.0783,56.0092,56.0437,22500.0
2012-05-10 10:00:00,64.93,64.95,64.91,64.91,4800.0,56.061,56.0783,56.0437,56.0437,4800.0
2012-05-10 10:05:00,64.9,64.98,64.9,64.98,5200.0,56.0351,56.1042,56.0351,56.1042,5200.0
2012-05-10 10:10:00,64.97,64.97,64.87,64.9,11000.0,56.0955,56.0955,56.0092,56.0351,11000.0
2012-05-10 10:15:00,64.9,64.98,64.9,64.95,19600.0,56.0351,56.1042,56.0351,56.0783,19600.0
2012-05-10 10:20:00,64.96,65.0,64.84,64.86,15200.0,56.0869,56.1214,55.9833,56.0006,15200.0
2012-05-10 10:25:00,64.86,64.86,64.74,64.79,14400.0,56.0006,56.0006,55.8969,55.9401,14400.0
2012-05-10 10:30:00,64.79,64.81,64.72,64.79,8900.0,55.9401,55.9574,55.8797,55.9401,8900.0
2012-05-10 10:35:00,64.79,64.82,64.79,64.82,4900.0,55.9401,55.966,55.9401,55.966,4900.0
2012-05-10 10:40:00,64.84,64.88,64.83,64.87,4200.0,55.9833,56.0178,55.9746,56.0092,4200.0
2012-05-10 10:45:00,64.87,64.87,64.76,64.77,5500.0,56.0092,56.0092,55.9142,55.9228,5500.0
2012-05-10 10:50:00,64.77,64.79,64.73,64.76,6100.0,55.9228,55.9401,55.8883,55.9142,6100.0
2012-05-10 10:55:00,64.76,64.76,64.65,64.74,7600.0,55.9142,55.9142,55.8192,55.8969,7600.0
2012-05-10 11:00:00,64.75,64.76,64.67,64.67,23500.0,55.9056,55.9142,55.8365,55.8365,23500.0
2012-05-10 11:05:00,64.67,64.77,64.65,64.67,28000.0,55.8365,55.9228,55.8192,55.8365,28000.0
2012-05-10 11:10:00,64.67,64.72,64.64,64.66,35600.0,55.8365,55.8797,55.8106,55.8279,35600.0
2012-05-10 11:15:00,64.68,64.74,64.65,64.74,20700.0,55.8451,55.8969,55.8192,55.8969,20700.0
2012-05-10 11:20:00,64.73,64.77,64.68,64.77,19000.0,55.8883,55.9228,55.8451,55.9228,19000.0
2012-05-10 11:25:00,64.77,64.82,64.75,64.79,5100.0,55.9228,55.966,55.9056,55.9401,5100.0
2012-05-10 11:30:00,64.82,64.87,64.79,64.79,7700.0,55.966,56.0092,55.9401,55.9401,7700.0
2012-05-10 11:35:00,64.8,64.9,64.78,64.88,8800.0,55.9487,56.0351,55.9315,56.0178,8800.0
2012-05-10 11:40:00,64.9,64.92,64.82,64.82,9800.0,56.0351,56.0524,55.966,55.966,9800.0
2012-05-10 11:45:00,64.84,64.86,64.8,64.84,6200.0,55.9833,56.0006,55.9487,55.9833,6200.0
2012-05-10 11:50:00,64.87,64.91,64.82,64.82,8000.0,56.0092,56.0437,55.966,55.966,8000.0
2012-05-10 11:55:00,64.81,64.83,64.74,64.82,7500.0,55.9574,55.9746,55.8969,55.966,7500.0
2012-05-10 12:00:00,64.83,64.83,64.73,64.73,5400.0,55.9746,55.9746,55.8883,55.8883,5400.0
2012-05-10 12:05:00,64.72,64.79,64.67,64.78,6200.0,55.8797,55.9401,55.8365,55.9315,6200.0
2012-05-10 12:10:00,64.78,64.84,64.78,64.81,5600.0,55.9315,55.9833,55.9315,55.9574,5600.0
2012-05-10 12:15:00,64.8,64.89,64.8,64.83,11100.0,55.9487,56.0265,55.9487,55.9746,11100.0
2012-05-10 12:20:00,64.84,64.86,64.81,64.84,9000.0,55.9833,56.0006,55.9574,55.9833,9000.0
2012-05-10 12:25:00,64.84,64.89,64.82,64.88,6300.0,55.9833,56.0265,55.966,56.0178,6300.0
2012-05-10 12:30:00,64.86,64.96,64.85,64.92,5500.0,56.0006,56.0869,55.9919,56.0524,5500.0
2012-05-10 12:35:00,64.91,64.99,64.91,64.97,10800.0,56.0437,56.1128,56.0437,56.0955,10800.0
2012-05-10 12:40:00,64.95,65.03,64.94,65.0,14000.0,56.0783,56.1473,56.0696,56.1214,14000.0
2012-05-10 12:45:00,65.0,65.0,64.96,64.97,4800.0,56.1214,56.1214,56.0869,56.0955,4800.0
2012-05-10 12:50:00,64.98,65.02,64.97,65.02,3900.0,56.1042,56.1387,56.0955,56.1387,3900.0
2012-05-10 12:55:00,65.04,65.04,64.98,65.01,5000.0,56.156,56.156,56.1042,56.1301,5000.0
2012-05-10 13:00:00,65.02,65.04,64.97,65.01,3400.0,56.1387,56.156,56.0955,56.1301,3400.0
2012-05-10 13:05:00,65.01,65.05,65.0,65.05,2800.0,56.1301,56.1646,56.1214,56.1646,2800.0
2012-05-10 13:10:00,65.05,65.05,64.95,65.0,9100.0,56.1646,56.1646,56.0783,56.1214,9100.0
2012-05-10 13:15:00,65.0,65.01,64.98,64.98,10100.0,56.1214,56.1301,56.1042,56.1042,10100.0
2012-05-10 13:20:00,64.98,65.0,64.95,64.97,16200.0,56.1042,56.1214,56.0783,56.0955,16200.0
2012-05-10 13:25:00,64.97,64.99,64.95,64.98,7900.0,56.0955,56.1128,56.0783,56.1042,7900.0
2012-05-10 13:30:00,64.99,65.05,64.98,64.98,6400.0,56.1128,56.1646,56.1042,56.1042,6400.0
2012-05-10 13:35:00,64.98,64.98,64.89,64.89,8300.0,56.1042,56.1042,56.0265,56.0265,8300.0
2012-05-10 13:40:00,64.89,64.91,64.87,64.87,7800.0,56.0265,56.0437,56.0092,56.0092,7800.0
2012-05-10 13:45:00,64.88,64.9,64.86,64.86,5600.0,56.0178,56.0351,56.0006,56.0006,5600.0
2012-05-10 13:50:00,64.87,64.9,64.87,64.88,3300.0,56.0092,56.0351,56.0092,56.0178,3300.0
2012-05-10 13:55:00,64.88,64.88,64.81,64.82,3200.0,56.0178,56.0178,55.9574,55.966,3200.0
2012-05-10 14:00:00,64.84,64.88,64.84,64.87,1700.0,55.9833,56.0178,55.9833,56.0092,1700.0
2012-05-10 14:05:00,64.88,64.92,64.85,64.89,37000.0,56.0178,56.0524,55.9919,56.0265,37000.0
2012-05-10 14:10:00,64.89,64.9,64.82,64.82,21800.0,56.0265,56.0351,55.966,55.966,21800.0
2012-05-10 14:15:00,64.82,64.84,64.8,64.81,7800.0,55.966,55.9833,55.9487,55.9574,7800.0
2012-05-10 14:20:00,64.82,64.84,64.79,64.8,9600.0,55.966,55.9833,55.9401,55.9487,9600.0
2012-05-10 14:25:00,64.82,64.85,64.81,64.83,4400.0,55.966,55.9919,55.9574,55.9746,4400.0
2012-05-10 14:30:00,64.81,64.82,64.77,64.78,4100.0,55.9574,55.966,55.9228,55.9315,4100.0
2012-05-10 14:35:00,64.79,64.84,64.79,64.81,3400.0,55.9401,55.9833,55.9401,55.9574,3400.0
2012-05-10 14:40:00,64.81,64.84,64.81,64.84,700.0,55.9574,55.9833,55.9574,55.9833,700.0
2012-05-10 14:45:00,64.84,64.84,64.83,64.83,2600.0,55.9833,55.9833,55.9746,55.9746,2600.0
2012-05-10 14:50:00,64.81,64.82,64.79,64.81,6300.0,55.9574,55.966,55.9401,55.9574,6300.0
2012-05-10 14:55:00,64.82,64.83,64.8,64.8,2300.0,55.966,55.9746,55.9487,55.9487,2300.0
2012-05-10 15:00:00,64.79,64.84,64.79,64.83,6700.0,55.9401,55.9833,55.9401,55.9746,6700.0
2012-05-10 15:05:00,64.83,64.85,64.83,64.85,7200.0,55.9746,55.9919,55.9746,55.9919,7200.0
2012-05-10 15:10:00,64.84,64.87,64.84,64.86,12900.0,55.9833,56.0092,55.9833,56.0006,12900.0
2012-05-10 15:15:00,64.87,64.87,64.83,64.84,6600.0,56.0092,56.0092,55.9746,55.9833,6600.0
2012-05-10 15:20:00,64.85,64.85,64.79,64.84,5800.0,55.9919,55.9919,55.9401,55.9833,5800.0
2012-05-10 15:25:00,64.83,64.84,64.81,64.82,5500.0,55.9746,55.9833,55.9574,55.966,5500.0
2012-05-10 15:30:00,64.82,64.85,64.81,64.85,53000.0,55.966,55.9919,55.9574,55.9919,53000.0
2012-05-10 15:35:00,64.85,64.86,64.8,64.83,8900.0,55.9919,56.0006,55.9487,55.9746,8900.0
2012-05-10 15:40:00,64.83,64.87,64.76,64.77,12600.0,55.9746,56.0092,55.9142,55.9228,12600.0
2012-05-10 15:45:00,64.78,64.81,64.71,64.78,14300.0,55.9315,55.9574,55.871,55.9315,14300.0
2012-05-10 15:50:00,64.79,64.8,64.63,64.66,24800.0,55.9401,55.9487,55.802,55.8279,24800.0
2012-05-10 15:55:00,64.67,64.8,64.66,64.8,51200.0,55.8365,55.9487,55.8279,55.9487,51200.0
2012-05-11 09:30:00,64.52,64.84,64.52,64.75,34900.0,55.707,55.9833,55.707,55.9056,34900.0
2012-05-11 09:35:00,64.76,64.96,64.75,64.91,7900.0,55.9142,56.0869,55.9056,56.0437,7900.0
2012-05-11 09:40:00,64.89,64.89,64.73,64.75,2400.0,56.0265,56.0265,55.8883,55.9056,2400.0
2012-05-11 09:45:00,64.79,64.87,64.77,64.77,7700.0,55.9401,56.0092,55.9228,55.9228,7700.0
2012-05-11 09:50:00,64.75,64.84,64.75,64.79,12400.0,55.9056,55.9833,55.9056,55.9401,12400.0
2012-05-11 09:55:00,64.8,64.87,64.75,64.8,11800.0,55.9487,56.0092,55.9056,55.9487,11800.0
2012-05-11 10:00:00,64.84,64.97,64.8,64.88,6800.0,55.9833,56.0955,55.9487,56.0178,6800.0
2012-05-11 10:05:00,64.9,64.9,64.81,64.81,6500.0,56.0351,56.0351,55.9574,55.9574,6500.0
2012-05-11 10:10:00,64.86,64.9,64.78,64.79,24200.0,56.0006,56.0351,55.9315,55.9401,24200.0
2012-05-11 10:15:00,64.8,64.9,64.8,64.89,9400.0,55.9487,56.0351,55.9487,56.0265,9400.0
2012-05-11 10:20:00,64.89,64.9,64.83,64.85,12500.0,56.0265,56.0351,55.9746,55.9919,12500.0
2012-05-11 10:25:00,64.86,64.97,64.85,64.94,13200.0,56.0006,56.0955,55.9919,56.0696,13200.0
2012-05-11 10:30:00,64.92,65.0,64.91,64.92,11800.0,56.0524,56.1214,56.0437,56.0524,11800.0
2012-05-11 10:35:00,64.9,64.92,64.87,64.88,17000.0,56.0351,56.0524,56.0092,56.0178,17000.0
2012-05-11 10:40:00,64.87,64.9,64.79,64.79,13300.0,56.0092,56.0351,55.9401,55.9401,13300.0
2012-05-11 10:45:00,64.8,64.87,64.78,64.85,3500.0,55.9487,56.0092,55.9315,55.9919,3500.0
2012-05-11 10:50:00,64.84,64.88,64.83,64.83,3200.0,55.9833,56.0178,55.9746,55.9746,3200.0
2012-05-11 10:55:00,64.82,64.88,64.82,64.88,1900.0,55.966,56.0178,55.966,56.0178,1900.0
2012-05-11 11:00:00,64.88,64.9,64.82,64.83,5400.0,56.0178,56.0351,55.966,55.9746,5400.0
2012-05-11 11:05:00,64.82,64.9,64.82,64.9,4700.0,55.966,56.0351,55.966,56.0351,4700.0
2012-05-11 11:10:00,64.89,64.99,64.89,64.95,7500.0,56.0265,56.1128,56.0265,56.0783,7500.0
2012-05-11 11:15:00,64.96,64.98,64.94,64.98,2900.0,56.0869,56.1042,56.0696,56.1042,2900.0
2012-05-11 11:20:00,64.99,64.99,64.95,64.99,4400.0,56.1128,56.1128,56.0783,56.1128,4400.0
2012-05-11 11:25:00,64.99,65.03,64.96,64.99,7900.0,56.1128,56.1473,56.0869,56.1128,7900.0
2012-05-11 11:30:00,64.99,65.02,64.99,65.0,11200.0,56.1128,56.1387,56.1128,56.1214,11200.0
2012-05-11 11:35:00,65.0,65.03,64.94,64.94,4100.0,56.1214,56.1473,56.0696,56.0696,4100.0
2012-05-11 11:40:00,64.95,64.95,64.81,64.84,12700.0,56.0783,56.0783,55.9574,55.9833,12700.0
2012-05-11 11:45:00,64.84,64.85,64.8,64.82,3700.0,55.9833,55.9919,55.9487,55.966,3700.0
2012-05-11 11:50:00,64.84,64.9,64.82,64.9,1300.0,55.9833,56.0351,55.966,56.0351,1300.0
2012-05-11 11:55:00,64.89,64.92,64.87,64.92,1700.0,56.0265,56.0524,56.0092,56.0524,1700.0
2012-05-11 12:00:00,64.92,64.95,64.92,64.92,2900.0,56.0524,56.0783,56.0524,56.0524,2900.0
2012-05-11 12:05:00,64.92,64.99,64.92,64.99,2700.0,56.0524,56.1128,56.0524,56.1128,2700.0
2012-05-11 12:10:00,64.99,65.0,64.94,64.99,6000.0,56.1128,56.1214,56.0696,56.1128,6000.0
2012-05-11 12:15:00,64.98,65.0,64.98,64.99,8400.0,56.1042,56.1214,56.1042,56.1128,8400.0
2012-05-11 12:20:00,64.98,65.0,64.97,65.0,4400.0,56.1042,56.1214,56.0955,56.1214,4400.0
2012-05-11 12:25:00,64.99,64.99,64.97,64.98,1300.0,56.1128,56.1128,56.0955,56.1042,1300.0
2012-05-11 12:30:00,64.99,65.03,64.99,65.02,2900.0,56.1128,56.1473,56.1128,56.1387,2900.0
2012-05-11 12:35:00,65.02,65.03,64.98,64.99,4300.0,56.1387,56.1473,56.1042,56.1128,4300.0
2012-05-11 12:40:00,65.0,65.04,64.99,65.02,2100.0,56.1214,56.156,56.1128,56.1387,2100.0
2012-05-11 12:45:00,65.03,65.05,65.02,65.04,2500.0,56.1473,56.1646,56.1387,56.156,2500.0
2012-05-11 12:50:00,65.05,65.07,64.97,64.97,3200.0,56.1646,56.1819,56.0955,56.0955,3200.0
2012-05-11 12:55:00,65.0,65.01,64.93,64.95,12500.0,56.1214,56.1301,56.061,56.0783,12500.0
2012-05-11 13:00:00,64.95,64.95,64.87,64.88,6400.0,56.0783,56.0783,56.0092,56.0178,6400.0
2012-05-11 13:05:00,64.87,64.87,64.81,64.81,2200.0,56.0092,56.0092,55.9574,55.9574,2200.0
2012-05-11 13:10:00,64.81,64.86,64.81,64.85,3600.0,55.9574,56.0006,55.9574,55.9919,3600.0
2012-05-11 13:15:00,64.84,64.84,64.79,64.81,3600.0,55.9833,55.9833,55.9401,55.9574,3600.0
2012-05-11 13:20:00,64.82,64.85,64.77,64.77,2900.0,55.966,55.9919,55.9228,55.9228,2900.0
2012-05-11 13:25:00,64.77,64.81,64.76,64.79,7400.0,55.9228,55.9574,55.9142,55.9401,7400.0
2012-05-11 13:30:00,64.8,64.84,64.78,64.78,6000.0,55.9487,55.9833,55.9315,55.9315,6000.0
2012-05-11 13:35:00,64.78,64.83,64.77,64.77,2400.0,55.9315,55.9746,55.9228,55.9228,2400.0
2012-05-11 13:40:00,64.77,64.78,64.73,64.77,3800.0,55.9228,55.9315,55.8883,55.9228,3800.0
2012-05-11 13:45:00,64.77,64.77,64.71,64.72,2900.0,55.9228,55.9228,55.871,55.8797,2900.0
2012-05-11 13:50:00,64.74,64.8,64.73,64.8,8900.0,55.8969,55.9487,55.8883,55.9487,8900.0
2012-05-11 13:55:00,64.83,64.83,64.79,64.8,3000.0,55.9746,55.9746,55.9401,55.9487,3000.0
2012-05-11 14:00:00,64.8,64.81,64.75,64.78,6700.0,55.9487,55.9574,55.9056,55.9315,6700.0
2012-05-11 14:05:00,64.78,64.82,64.76,64.79,5100.0,55.9315,55.966,55.9142,55.9401,5100.0
2012-05-11 14:10:00,64.79,64.83,64.78,64.8,4700.0,55.9401,55.9746,55.9315,55.9487,4700.0
2012-05-11 14:15:00,64.8,64.84,64.79,64.82,3800.0,55.9487,55.9833,55.9401,55.966,3800.0
2012-05-11 14:20:00,64.81,64.81,64.79,64.79,2100.0,55.9574,55.9574,55.9401,55.9401,2100.0
2012-05-11 14:25:00,64.79,64.81,64.79,64.8,2800.0,55.9401,55.9574,55.9401,55.9487,2800.0
2012-05-11 14:30:00,64.79,64.8,64.76,64.78,5500.0,55.9401,55.9487,55.9142,55.9315,5500.0
2012-05-11 14:35:00,64.78,64.79,64.78,64.78,1600.0,55.9315,55.9401,55.9315,55.9315,1600.0
2012-05-11 14:40:00,64.79,64.81,64.78,64.8,4200.0,55.9401,55.9574,55.9315,55.9487,4200.0
2012-05-11 14:45:00,64.81,64.84,64.78,64.78,11800.0,55.9574,55.9833,55.9315,55.9315,11800.0
2012-05-11 14:50:00,64.78,64.8,64.72,64.78,4600.0,55.9315,55.9487,55.8797,55.9315,4600.0
2012-05-11 14:55:00,64.79,64.8,64.76,64.79,6800.0,55.9401,55.9487,55.9142,55.9401,6800.0
2012-05-11 15:00:00,64.8,64.81,64.76,64.76,20500.0,55.9487,55.9574,55.9142,55.9142,20500.0
2012-05-11 15:05:00,64.76,64.76,64.68,64.68,6600.0,55.9142,55.9142,55.8451,55.8451,6600.0
2012-05-11 15:10:00,64.69,64.74,64.69,64.74,9800.0,55.8538,55.8969,55.8538,55.8969,9800.0
2012-05-11 15:15:00,64.73,64.78,64.73,64.74,6300.0,55.8883,55.9315,55.8883,55.8969,6300.0
2012-05-11 15:20:00,64.76,64.76,64.73,64.74,10800.0,55.9142,55.9142,55.8883,55.8969,10800.0
2012-05-11 15:25:00,64.74,64.79,64.72,64.78,17000.0,55.8969,55.9401,55.8797,55.9315,17000.0
2012-05-11 15:30:00,64.77,64.78,64.74,64.75,11600.0,55.9228,55.9315,55.8969,55.9056,11600.0
2012-05-11 15:35:00,64.74,64.8,64.73,64.79,8500.0,55.8969,55.9487,55.8883,55.9401,8500.0
2012-05-11 15:40:00,64.78,64.78,64.7,64.7,10900.0,55.9315,55.9315,55.8624,55.8624,10900.0
2012-05-11 15:45:00,64.69,64.74,64.67,64.73,15400.0,55.8538,55.8969,55.8365,55.8883,15400.0
2012-05-11 15:50:00,64.72,64.72,64.65,64.67,35900.0,55.8797,55.8797,55.8192,55.8365,35900.0
2012-05-11 15:55:00,64.66,64.74,64.66,64.7,50900.0,55.8279,55.8969,55.8279,55.8624,50900.0
2012-05-14 09:30:00,64.24,64.32,64.1,64.32,18200.0,55.4652,55.5343,55.3444,55.5343,18200.0
2012-05-14 09:35:00,64.35,64.44,64.08,64.17,15300.0,55.5602,55.6379,55.3271,55.4048,15300.0
2012-05-14 09:40:00,64.17,64.27,64.04,64.06,13300.0,55.4048,55.4911,55.2926,55.3098,13300.0
2012-05-14 09:45:00,64.02,64.06,64.0,64.06,8200.0,55.2753,55.3098,55.258,55.3098,8200.0
2012-05-14 09:50:00,64.06,64.27,64.06,64.22,9500.0,55.3098,55.4911,55.3098,55.448,9500.0
2012-05-14 09:55:00,64.26,64.32,64.19,64.2,7000.0,55.4825,55.5343,55.4221,55.4307,7000.0
2012-05-14 10:00:00,64.15,64.29,64.14,64.29,8200.0,55.3875,55.5084,55.3789,55.5084,8200.0
2012-05-14 10:05:00,64.26,64.26,64.08,64.08,16100.0,55.4825,55.4825,55.3271,55.3271,16100.0
2012-05-14 10:10:00,64.08,64.17,64.08,64.12,19000.0,55.3271,55.4048,55.3271,55.3616,19000.0
2012-05-14 10:15:00,64.1,64.13,64.06,64.11,4000.0,55.3444,55.3703,55.3098,55.353,4000.0
2012-05-14 10:20:00,64.12,64.12,64.03,64.05,3700.0,55.3616,55.3616,55.2839,55.3012,3700.0
2012-05-14 10:25:00,64.02,64.07,63.89,63.94,16800.0,55.2753,55.3185,55.163,55.2062,16800.0
2012-05-14 10:30:00,63.91,64.03,63.91,64.02,10800.0,55.1803,55.2839,55.1803,55.2753,10800.0
2012-05-14 10:35:00,64.0,64.04,63.98,64.03,5200.0,55.258,55.2926,55.2408,55.2839,5200.0
2012-05-14 10:40:00,64.04,64.06,64.0,64.04,6600.0,55.2926,55.3098,55.258,55.2926,6600.0
2012-05-14 10:45:00,64.04,64.07,64.01,64.06,12600.0,55.2926,55.3185,55.2667,55.3098,12600.0
2012-05-14 10:50:00,64.07,64.16,64.04,64.15,8100.0,55.3185,55.3962,55.2926,55.3875,8100.0
2012-05-14 10:55:00,64.14,64.14,64.09,64.11,10100.0,55.3789,55.3789,55.3357,55.353,10100.0
2012-05-14 11:00:00,64.09,64.13,64.04,64.06,7200.0,55.3357,55.3703,55.2926,55.3098,7200.0
2012-05-14 11:05:00,64.05,64.05,64.01,64.03,9600.0,55.3012,55.3012,55.2667,55.2839,9600.0
2012-05-14 11:10:00,64.03,64.03,64.0,64.0,4400.0,55.2839,55.2839,55.258,55.258,4400.0
2012-05-14 11:15:00,64.0,64.01,63.92,63.93,13900.0,55.258,55.2667,55.1889,55.1976,13900.0
2012-05-14 11:20:00,63.96,64.12,63.93,64.11,14900.0,55.2235,55.3616,55.1976,55.353,14900.0
2012-05-14 11:25:00,64.09,64.26,64.09,64.2,8300.0,55.3357,55.4825,55.3357,55.4307,8300.0
2012-05-14 11:30:00,64.2,64.2,64.15,64.17,4000.0,55.4307,55.4307,55.3875,55.4048,4000.0
2012-05-14 11:35:00,64.14,64.15,64.09,64.13,5200.0,55.3789,55.3875,55.3357,55.3703,5200.0
2012-05-14 11:40:00,64.12,64.12,64.07,64.09,7900.0,55.3616,55.3616,55.3185,55.3357,7900.0
2012-05-14 11:45:00,64.09,64.19,64.06,64.15,6200.0,55.3357,55.4221,55.3098,55.3875,6200.0
2012-05-14 11:50:00,64.16,64.17,64.13,64.14,4800.0,55.3962,55.4048,55.3703,55.3789,4800.0
2012-05-14 11:55:00,64.15,64.19,64.15,64.17,3800.0,55.3875,55.4221,55.3875,55.4048,3800.0
2012-05-14 12:00:00,64.18,64.2,64.18,64.18,4500.0,55.4134,55.4307,55.4134,55.4134,4500.0
2012-05-14 12:05:00,64.18,64.21,64.15,64.17,4900.0,55.4134,55.4393,55.3875,55.4048,4900.0
2012-05-14 12:10:00,64.17,64.22,64.17,64.17,4000.0,55.4048,55.448,55.4048,55.4048,4000.0
2012-05-14 12:15:00,64.17,64.17,64.15,64.16,1700.0,55.4048,55.4048,55.3875,55.3962,1700.0
2012-05-14 12:20:00,64.19,64.25,64.19,64.25,2500.0,55.4221,55.4739,55.4221,55.4739,2500.0
2012-05-14 12:25:00,64.26,64.28,64.26,64.27,1700.0,55.4825,55.4998,55.4825,55.4911,1700.0
2012-05-14 12:30:00,64.29,64.33,64.26,64.32,3600.0,55.5084,55.5429,55.4825,55.5343,3600.0
2012-05-14 12:35:00,64.33,64.34,64.33,64.34,1200.0,55.5429,55.5516,55.5429,55.5516,1200.0
2012-05-14 12:40:00,64.34,64.38,64.34,64.34,3200.0,55.5516,55.5861,55.5516,55.5516,3200.0
2012-05-14 12:45:00,64.33,64.4,64.33,64.38,2700.0,55.5429,55.6034,55.5429,55.5861,2700.0
2012-05-14 12:50:00,64.36,64.38,64.35,64.37,1200.0,55.5688,55.5861,55.5602,55.5775,1200.0
2012-05-14 12:55:00,64.41,64.43,64.35,64.35,3400.0,55.612,55.6293,55.5602,55.5602,3400.0
2012-05-14 13:00:00,64.36,64.4,64.36,64.38,3400.0,55.5688,55.6034,55.5688,55.5861,3400.0
2012-05-14 13:05:00,64.39,64.42,64.39,64.4,2600.0,55.5947,55.6207,55.5947,55.6034,2600.0
2012-05-14 13:10:00,64.4,64.42,64.35,64.38,3000.0,55.6034,55.6207,55.5602,55.5861,3000.0
2012-05-14 13:15:00,64.38,64.38,64.28,64.33,6700.0,55.5861,55.5861,55.4998,55.5429,6700.0
2012-05-14 13:20:00,64.34,64.36,64.3,64.31,4400.0,55.5516,55.5688,55.517,55.5257,4400.0
2012-05-14 13:25:00,64.31,64.31,64.26,64.26,4500.0,55.5257,55.5257,55.4825,55.4825,4500.0
2012-05-14 13:30:00,64.27,64.35,64.27,64.34,8700.0,55.4911,55.5602,55.4911,55.5516,8700.0
2012-05-14 13:35:00,64.36,64.39,64.36,64.38,3400.0,55.5688,55.5947,55.5688,55.5861,3400.0
2012-05-14 13:40:00,64.39,64.44,64.39,64.43,11800.0,55.5947,55.6379,55.5947,55.6293,11800.0
2012-05-14 13:45:00,64.43,64.46,64.42,64.44,6300.0,55.6293,55.6552,55.6207,55.6379,6300.0
2012-05-14 13:50:00,64.44,64.57,64.44,64.56,9000.0,55.6379,55.7502,55.6379,55.7415,9000.0
2012-05-14 13:55:00,64.57,64.57,64.55,64.55,7900.0,55.7502,55.7502,55.7329,55.7329,7900.0
2012-05-14 14:00:00,64.54,64.58,64.53,64.57,7400.0,55.7243,55.7588,55.7156,55.7502,7400.0
2012-05-14 14:05:00,64.56,64.56,64.51,64.52,4400.0,55.7415,55.7415,55.6984,55.707,4400.0
2012-05-14 14:10:00,64.53,64.54,64.5,64.51,6500.0,55.7156,55.7243,55.6897,55.6984,6500.0
2012-05-14 14:15:00,64.5,64.51,64.42,64.42,3800.0,55.6897,55.6984,55.6207,55.6207,3800.0
2012-05-14 14:20:00,64.4,64.46,64.4,64.45,7300.0,55.6034,55.6552,55.6034,55.6466,7300.0
2012-05-14 14:25:00,64.44,64.46,64.42,64.43,4500.0,55.6379,55.6552,55.6207,55.6293,4500.0
2012-05-14 14:30:00,64.43,64.47,64.41,64.47,8400.0,55.6293,55.6638,55.612,55.6638,8400.0
2012-05-14 14:35:00,64.47,64.47,64.41,64.42,9100.0,55.6638,55.6638,55.612,55.6207,9100.0
2012-05-14 14:40:00,64.43,64.45,64.42,64.42,3600.0,55.6293,55.6466,55.6207,55.6207,3600.0
2012-05-14 14:45:00,64.41,64.41,64.36,64.36,5300.0,55.612,55.612,55.5688,55.5688,5300.0
2012-05-14 14:50:00,64.37,64.38,64.33,64.35,8900.0,55.5775,55.5861,55.5429,55.5602,8900.0
2012-05-14 14:55:00,64.35,64.37,64.27,64.31,12600.0,55.5602,55.5775,55.4911,55.5257,12600.0
2012-05-14 15:00:00,64.29,64.35,64.27,64.27,19100.0,55.5084,55.5602,55.4911,55.4911,19100.0
2012-05-14 15:05:00,64.26,64.38,64.26,64.38,14200.0,55.4825,55.5861,55.4825,55.5861,14200.0
2012-05-14 15:10:00,64.4,64.4,64.37,64.38,10500.0,55.6034,55.6034,55.5775,55.5861,10500.0
2012-05-14 15:15:00,64.38,64.39,64.34,64.37,26500.0,55.5861,55.5947,55.5516,55.5775,26500.0
2012-05-14 15:20:00,64.37,64.38,64.31,64.35,23800.0,55.5775,55.5861,55.5257,55.5602,23800.0
2012-05-14 15:25:00,64.35,64.36,64.28,64.31,30100.0,55.5602,55.5688,55.4998,55.5257,30100.0
2012-05-14 15:30:00,64.3,64.41,64.3,64.41,26400.0,55.517,55.612,55.517,55.612,26400.0
2012-05-14 15:35:00,64.41,64.44,64.35,64.36,26200.0,55.612,55.6379,55.5602,55.5688,26200.0
2012-05-14 15:40:00,64.36,64.38,64.29,64.31,27600.0,55.5688,55.5861,55.5084,55.5257,27600.0
2012-05-14 15:45:00,64.31,64.37,64.26,64.37,54200.0,55.5257,55.5775,55.4825,55.5775,54200.0
2012-05-14 15:50:00,64.37,64.37,64.33,64.34,37800.0,55.5775,55.5775,55.5429,55.5516,37800.0
2012-05-14 15:55:00,64.33,64.35,64.25,64.27,40400.0,55.5429,55.5602,55.4739,55.4911,40400.0
2012-05-15 09:30:00,64.28,64.32,63.94,64.08,21100.0,55.4998,55.5343,55.2062,55.3271,21100.0
2012-05-15 09:35:00,64.04,64.3,64.04,64.12,8500.0,55.2926,55.517,55.2926,55.3616,8500.0
2012-05-15 09:40:00,64.09,64.14,63.94,63.99,18400.0,55.3357,55.3789,55.2062,55.2494,18400.0
2012-05-15 09:45:00,63.98,64.08,63.92,64.04,11100.0,55.2408,55.3271,55.1889,55.2926,11100.0
2012-05-15 09:50:00,64.04,64.16,64.03,64.13,8000.0,55.2926,55.3962,55.2839,55.3703,8000.0
2012-05-15 09:55:00,64.14,64.21,64.1,64.12,8800.0,55.3789,55.4393,55.3444,55.3616,8800.0
2012-05-15 10:00:00,64.15,64.26,64.15,64.22,8300.0,55.3875,55.4825,55.3875,55.448,8300.0
2012-05-15 10:05:00,64.2,64.35,64.16,64.28,6800.0,55.4307,55.5602,55.3962,55.4998,6800.0
2012-05-15 10:10:00,64.3,64.37,64.15,64.35,16600.0,55.517,55.5775,55.3875,55.5602,16600.0
2012-05-15 10:15:00,64.34,64.34,64.24,64.28,6000.0,55.5516,55.5516,55.4652,55.4998,6000.0
2012-05-15 10:20:00,64.28,64.31,64.23,64.25,13800.0,55.4998,55.5257,55.4566,55.4739,13800.0
2012-05-15 10:25:00,64.28,64.37,64.26,64.36,6400.0,55.4998,55.5775,55.4825,55.5688,6400.0
2012-05-15 10:30:00,64.36,64.36,64.25,64.26,6200.0,55.5688,55.5688,55.4739,55.4825,6200.0
2012-05-15 10:35:00,64.26,64.27,64.22,64.26,4700.0,55.4825,55.4911,55.448,55.4825,4700.0
2012-05-15 10:40:00,64.26,64.37,64.25,64.31,10300.0,55.4825,55.5775,55.4739,55.5257,10300.0
2012-05-15 10:45:00,64.3,64.3,64.24,64.29,10800.0,55.517,55.517,55.4652,55.5084,10800.0
2012-05-15 10:50:00,64.28,64.31,64.26,64.28,12500.0,55.4998,55.5257,55.4825,55.4998,12500.0
2012-05-15 10:55:00,64.27,64.32,64.26,64.27,14200.0,55.4911,55.5343,55.4825,55.4911,14200.0
2012-05-15 11:00:00,64.26,64.26,64.12,64.16,8500.0,55.4825,55.4825,55.3616,55.3962,8500.0
2012-05-15 11:05:00,64.16,64.16,64.09,64.12,7100.0,55.3962,55.3962,55.3357,55.3616,7100.0
2012-05-15 11:10:00,64.11,64.12,64.0,64.02,6700.0,55.353,55.3616,55.258,55.2753,6700.0
2012-05-15 11:15:00,64.01,64.04,63.98,64.0,17100.0,55.2667,55.2926,55.2408,55.258,17100.0
2012-05-15 11:20:00,64.0,64.14,64.0,64.14,8900.0,55.258,55.3789,55.258,55.3789,8900.0
2012-05-15 11:25:00,64.14,64.15,64.09,64.09,15100.0,55.3789,55.3875,55.3357,55.3357,15100.0
2012-05-15 11:30:00,64.1,64.16,64.09,64.16,7200.0,55.3444,55.3962,55.3357,55.3962,7200.0
2012-05-15 11:35:00,64.15,64.3,64.15,64.28,5700.0,55.3875,55.517,55.3875,55.4998,5700.0
2012-05-15 11:40:00,64.27,64.3,64.26,64.3,2700.0,55.4911,55.517,55.4825,55.517,2700.0
2012-05-15 11:45:00,64.31,64.49,64.3,64.49,10000.0,55.5257,55.6811,55.517,55.6811,10000.0
2012-05-15 11:50:00,64.49,64.5,64.46,64.48,7000.0,55.6811,55.6897,55.6552,55.6725,7000.0
2012-05-15 11:55:00,64.49,64.5,64.48,64.48,2400.0,55.6811,55.6897,55.6725,55.6725,2400.0
2012-05-15 12:00:00,64.49,64.52,64.49,64.52,3200.0,55.6811,55.707,55.6811,55.707,3200.0
2012-05-15 12:05:00,64.51,64.56,64.51,64.55,3600.0,55.6984,55.7415,55.6984,55.7329,3600.0
2012-05-15 12:10:00,64.54,64.59,64.54,64.59,5100.0,55.7243,55.7674,55.7243,55.7674,5100.0
2012-05-15 12:15:00,64.58,64.58,64.54,64.55,4900.0,55.7588,55.7588,55.7243,55.7329,4900.0
2012-05-15 12:20:00,64.55,64.55,64.45,64.46,7500.0,55.7329,55.7329,55.6466,55.6552,7500.0
2012-05-15 12:25:00,64.46,64.52,64.44,64.49,8600.0,55.6552,55.707,55.6379,55.6811,8600.0
2012-05-15 12:30:00,64.5,64.54,64.48,64.52,5200.0,55.6897,55.7243,55.6725,55.707,5200.0
2012-05-15 12:35:00,64.52,64.6,64.52,64.57,4300.0,55.707,55.7761,55.707,55.7502,4300.0
2012-05-15 12:40:00,64.59,64.59,64.57,64.59,5600.0,55.7674,55.7674,55.7502,55.7674,5600.0
2012-05-15 12:45:00,64.59,64.59,64.55,64.55,7300.0,55.7674,55.7674,55.7329,55.7329,7300.0
2012-05-15 12:50:00,64.55,64.55,64.51,64.51,5600.0,55.7329,55.7329,55.6984,55.6984,5600.0
2012-05-15 12:55:00,64.49,64.49,64.47,64.47,2800.0,55.6811,55.6811,55.6638,55.6638,2800.0
2012-05-15 13:00:00,64.47,64.48,64.45,64.48,3700.0,55.6638,55.6725,55.6466,55.6725,3700.0
2012-05-15 13:05:00,64.48,64.51,64.48,64.49,2300.0,55.6725,55.6984,55.6725,55.6811,2300.0
2012-05-15 13:10:00,64.5,64.55,64.5,64.53,4000.0,55.6897,55.7329,55.6897,55.7156,4000.0
2012-05-15 13:15:00,64.52,64.53,64.49,64.5,4900.0,55.707,55.7156,55.6811,55.6897,4900.0
2012-05-15 13:20:00,64.5,64.57,64.49,64.55,5200.0,55.6897,55.7502,55.6811,55.7329,5200.0
2012-05-15 13:25:00,64.55,64.57,64.52,64.54,8000.0,55.7329,55.7502,55.707,55.7243,8000.0
2012-05-15 13:30:00,64.52,64.52,64.45,64.46,9100.0,55.707,55.707,55.6466,55.6552,9100.0
2012-05-15 13:35:00,64.46,64.47,64.44,64.45,5100.0,55.6552,55.6638,55.6379,55.6466,5100.0
2012-05-15 13:40:00,64.46,64.47,64.4,64.4,7100.0,55.6552,55.6638,55.6034,55.6034,7100.0
2012-05-15 13:45:00,64.41,64.42,64.34,64.36,8100.0,55.612,55.6207,55.5516,55.5688,8100.0
2012-05-15 13:50:00,64.36,64.42,64.36,64.36,11600.0,55.5688,55.6207,55.5688,55.5688,11600.0
2012-05-15 13:55:00,64.36,64.36,64.3,64.32,10900.0,55.5688,55.5688,55.517,55.5343,10900.0
2012-05-15 14:00:00,64.32,64.41,64.31,64.37,12200.0,55.5343,55.612,55.5257,55.5775,12200.0
2012-05-15 14:05:00,64.37,64.4,64.36,64.37,10200.0,55.5775,55.6034,55.5688,55.5775,10200.0
2012-05-15 14:10:00,64.37,64.46,64.37,64.45,5700.0,55.5775,55.6552,55.5775,55.6466,5700.0
2012-05-15 14:15:00,64.46,64.49,64.42,64.45,9400.0,55.6552,55.6811,55.6207,55.6466,9400.0
2012-05-15 14:20:00,64.46,64.51,64.46,64.5,6400.0,55.6552,55.6984,55.6552,55.6897,6400.0
2012-05-15 14:25:00,64.5,64.5,64.46,64.47,16300.0,55.6897,55.6897,55.6552,55.6638,16300.0
2012-05-15 14:30:00,64.47,64.52,64.47,64.49,11200.0,55.6638,55.707,55.6638,55.6811,11200.0
2012-05-15 14:35:00,64.5,64.51,64.42,64.44,9200.0,55.6897,55.6984,55.6207,55.6379,9200.0
2012-05-15 14:40:00,64.44,64.45,64.39,64.43,6800.0,55.6379,55.6466,55.5947,55.6293,6800.0
2012-05-15 14:45:00,64.42,64.43,64.4,64.42,5400.0,55.6207,55.6293,55.6034,55.6207,5400.0
2012-05-15 14:50:00,64.42,64.42,64.34,64.35,10300.0,55.6207,55.6207,55.5516,55.5602,10300.0
2012-05-15 14:55:00,64.34,64.37,64.33,64.37,8200.0,55.5516,55.5775,55.5429,55.5775,8200.0
2012-05-15 15:00:00,64.36,64.37,64.27,64.31,25100.0,55.5688,55.5775,55.4911,55.5257,25100.0
2012-05-15 15:05:00,64.3,64.35,64.3,64.32,22200.0,55.517,55.5602,55.517,55.5343,22200.0
2012-05-15 15:10:00,64.33,64.34,64.21,64.26,40400.0,55.5429,55.5516,55.4393,55.4825,40400.0
2012-05-15 15:15:00,64.25,64.26,64.17,64.21,17100.0,55.4739,55.4825,55.4048,55.4393,17100.0
2012-05-15 15:20:00,64.21,64.23,64.17,64.21,11500.0,55.4393,55.4566,55.4048,55.4393,11500.0
2012-05-15 15:25:00,64.22,64.25,64.16,64.18,28300.0,55.448,55.4739,55.3962,55.4134,28300.0
2012-05-15 15:30:00,64.17,64.32,64.17,64.31,22700.0,55.4048,55.5343,55.4048,55.5257,22700.0
2012-05-15 15:35:00,64.3,64.33,64.27,64.33,21400.0,55.517,55.5429,55.4911,55.5429,21400.0
2012-05-15 15:40:00,64.32,64.46,64.3,64.33,42800.0,55.5343,55.6552,55.517,55.5429,42800.0
2012-05-15 15:45:00,64.33,64.41,64.2,64.26,44300.0,55.5429,55.612,55.4307,55.4825,44300.0
2012-05-15 15:50:00,64.25,64.28,64.2,64.25,40400.0,55.4739,55.4998,55.4307,55.4739,40400.0
2012-05-15 15:55:00,64.25,64.36,64.25,64.27,44100.0,55.4739,55.5688,55.4739,55.4911,44100.0
2012-05-16 09:30:00,64.56,64.8,64.54,64.8,15400.0,55.7415,55.9487,55.7243,55.9487,15400.0
2012-05-16 09:35:00,64.77,64.79,64.68,64.75,16000.0,55.9228,55.9401,55.8451,55.9056,16000.0
2012-05-16 09:40:00,64.79,64.88,64.74,64.87,14500.0,55.9401,56.0178,55.8969,56.0092,14500.0
2012-05-16 09:45:00,64.87,65.01,64.81,64.93,15700.0,56.0092,56.1301,55.9574,56.061,15700.0
2012-05-16 09:50:00,64.9,64.99,64.9,64.94,11600.0,56.0351,56.1128,56.0351,56.0696,11600.0
2012-05-16 09:55:00,64.93,65.14,64.93,65.04,11700.0,56.061,56.2423,56.061,56.156,11700.0
2012-05-16 10:00:00,65.03,65.14,64.9,64.93,35700.0,56.1473,56.2423,56.0351,56.061,35700.0
2012-05-16 10:05:00,64.91,65.0,64.81,64.84,13000.0,56.0437,56.1214,55.9574,55.9833,13000.0
2012-05-16 10:10:00,64.84,64.91,64.79,64.84,14700.0,55.9833,56.0437,55.9401,55.9833,14700.0
2012-05-16 10:15:00,64.81,64.87,64.78,64.82,12800.0,55.9574,56.0092,55.9315,55.966,12800.0
2012-05-16 10:20:00,64.83,64.93,64.83,64.89,14300.0,55.9746,56.061,55.9746,56.0265,14300.0
2012-05-16 10:25:00,64.9,64.9,64.75,64.76,12700.0,56.0351,56.0351,55.9056,55.9142,12700.0
2012-05-16 10:30:00,64.74,64.81,64.73,64.81,9000.0,55.8969,55.9574,55.8883,55.9574,9000.0
2012-05-16 10:35:00,64.8,64.84,64.67,64.69,8700.0,55.9487,55.9833,55.8365,55.8538,8700.0
2012-05-16 10:40:00,64.67,64.68,64.58,64.61,14100.0,55.8365,55.8451,55.7588,55.7847,14100.0
2012-05-16 10:45:00,64.63,64.7,64.63,64.67,11600.0,55.802,55.8624,55.802,55.8365,11600.0
2012-05-16 10:50:00,64.67,64.67,64.47,64.53,14400.0,55.8365,55.8365,55.6638,55.7156,14400.0
2012-05-16 10:55:00,64.54,64.55,64.47,64.51,13700.0,55.7243,55.7329,55.6638,55.6984,13700.0
2012-05-16 11:00:00,64.51,64.56,64.51,64.55,11200.0,55.6984,55.7415,55.6984,55.7329,11200.0
2012-05-16 11:05:00,64.56,64.58,64.26,64.39,18600.0,55.7415,55.7588,55.4825,55.5947,18600.0
2012-05-16 11:10:00,64.38,64.51,64.37,64.46,12500.0,55.5861,55.6984,55.5775,55.6552,12500.0
2012-05-16 11:15:00,64.43,64.5,64.39,64.45,10500.0,55.6293,55.6897,55.5947,55.6466,10500.0
2012-05-16 11:20:00,64.47,64.48,64.39,64.39,12900.0,55.6638,55.6725,55.5947,55.5947,12900.0
2012-05-16 11:25:00,64.42,64.48,64.42,64.48,10800.0,55.6207,55.6725,55.6207,55.6725,10800.0
2012-05-16 11:30:00,64.47,64.56,64.47,64.53,17500.0,55.6638,55.7415,55.6638,55.7156,17500.0
2012-05-16 11:35:00,64.51,64.51,64.46,64.49,8600.0,55.6984,55.6984,55.6552,55.6811,8600.0
2012-05-16 11:40:00,64.48,64.5,64.42,64.5,5700.0,55.6725,55.6897,55.6207,55.6897,5700.0
2012-05-16 11:45:00,64.51,64.58,64.5,64.58,7300.0,55.6984,55.7588,55.6897,55.7588,7300.0
2012-05-16 11:50:00,64.59,64.67,64.57,64.67,9400.0,55.7674,55.8365,55.7502,55.8365,9400.0
2012-05-16 11:55:00,64.67,64.69,64.67,64.68,9300.0,55.8365,55.8538,55.8365,55.8451,9300.0
2012-05-16 12:00:00,64.67,64.67,64.66,64.66,3200.0,55.8365,55.8365,55.8279,55.8279,3200.0
2012-05-16 12:05:00,64.66,64.67,64.55,64.6,15500.0,55.8279,55.8365,55.7329,55.7761,15500.0
2012-05-16 12:10:00,64.57,64.62,64.57,64.61,8600.0,55.7502,55.7933,55.7502,55.7847,8600.0
2012-05-16 12:15:00,64.6,64.62,64.59,64.6,6800.0,55.7761,55.7933,55.7674,55.7761,6800.0
2012-05-16 12:20:00,64.6,64.6,64.49,64.5,17800.0,55.7761,55.7761,55.6811,55.6897,17800.0
2012-05-16 12:25:00,64.51,64.54,64.44,64.54,9700.0,55.6984,55.7243,55.6379,55.7243,9700.0
2012-05-16 12:30:00,64.55,64.66,64.53,64.64,21200.0,55.7329,55.8279,55.7156,55.8106,21200.0
2012-05-16 12:35:00,64.65,64.7,64.65,64.67,15300.0,55.8192,55.8624,55.8192,55.8365,15300.0
2012-05-16 12:40:00,64.66,64.68,64.62,64.63,34600.0,55.8279,55.8451,55.7933,55.802,34600.0
2012-05-16 12:45:00,64.63,64.68,64.6,64.61,16000.0,55.802,55.8451,55.7761,55.7847,16000.0
2012-05-16 12:50:00,64.6,64.63,64.54,64.54,5100.0,55.7761,55.802,55.7243,55.7243,5100.0
2012-05-16 12:55:00,64.54,64.54,64.44,64.45,20300.0,55.7243,55.7243,55.6379,55.6466,20300.0
2012-05-16 13:00:00,64.46,64.53,64.46,64.49,11500.0,55.6552,55.7156,55.6552,55.6811,11500.0
2012-05-16 13:05:00,64.49,64.49,64.47,64.47,6200.0,55.6811,55.6811,55.6638,55.6638,6200.0
2012-05-16 13:10:00,64.48,64.49,64.47,64.49,3300.0,55.6725,55.6811,55.6638,55.6811,3300.0
2012-05-16 13:15:00,64.49,64.6,64.48,64.6,11500.0,55.6811,55.7761,55.6725,55.7761,11500.0
2012-05-16 13:20:00,64.59,64.64,64.58,64.64,13200.0,55.7674,55.8106,55.7588,55.8106,13200.0
2012-05-16 13:25:00,64.64,64.68,64.6,64.65,26200.0,55.8106,55.8451,55.7761,55.8192,26200.0
2012-05-16 13:30:00,64.65,64.66,64.56,64.59,13900.0,55.8192,55.8279,55.7415,55.7674,13900.0
2012-05-16 13:35:00,64.57,64.57,64.49,64.49,11900.0,55.7502,55.7502,55.6811,55.6811,11900.0
2012-05-16 13:40:00,64.5,64.5,64.44,64.44,13200.0,55.6897,55.6897,55.6379,55.6379,13200.0
2012-05-16 13:45:00,64.44,64.57,64.44,64.56,16100.0,55.6379,55.7502,55.6379,55.7415,16100.0
2012-05-16 13:50:00,64.56,64.59,64.52,64.57,10400.0,55.7415,55.7674,55.707,55.7502,10400.0
2012-05-16 13:55:00,64.57,64.66,64.57,64.65,9300.0,55.7502,55.8279,55.7502,55.8192,9300.0
2012-05-16 14:00:00,64.65,64.82,64.54,64.58,29100.0,55.8192,55.966,55.7243,55.7588,29100.0
2012-05-16 14:05:00,64.58,64.68,64.58,64.65,17500.0,55.7588,55.8451,55.7588,55.8192,17500.0
2012-05-16 14:10:00,64.65,64.66,64.55,64.57,25900.0,55.8192,55.8279,55.7329,55.7502,25900.0
2012-05-16 14:15:00,64.54,64.66,64.54,64.65,18800.0,55.7243,55.8279,55.7243,55.8192,18800.0
2012-05-16 14:20:00,64.65,64.7,64.65,64.68,9900.0,55.8192,55.8624,55.8192,55.8451,9900.0
2012-05-16 14:25:00,64.68,64.68,64.58,64.62,16500.0,55.8451,55.8451,55.7588,55.7933,16500.0
2012-05-16 14:30:00,64.63,64.63,64.49,64.52,27500.0,55.802,55.802,55.6811,55.707,27500.0
2012-05-16 14:35:00,64.49,64.61,64.48,64.6,27300.0,55.6811,55.7847,55.6725,55.7761,27300.0
2012-05-16 14:40:00,64.58,64.66,64.55,64.65,9700.0,55.7588,55.8279,55.7329,55.8192,9700.0
2012-05-16 14:45:00,64.65,64.76,64.64,64.74,15800.0,55.8192,55.9142,55.8106,55.8969,15800.0
2012-05-16 14:50:00,64.73,64.75,64.73,64.74,13200.0,55.8883,55.9056,55.8883,55.8969,13200.0
2012-05-16 14:55:00,64.74,64.81,64.73,64.73,28700.0,55.8969,55.9574,55.8883,55.8883,28700.0
2012-05-16 15:00:00,64.73,64.76,64.68,64.68,27400.0,55.8883,55.9142,55.8451,55.8451,27400.0
2012-05-16 15:05:00,64.69,64.71,64.68,64.68,12500.0,55.8538,55.871,55.8451,55.8451,12500.0
2012-05-16 15:10:00,64.68,64.7,64.59,64.66,23300.0,55.8451,55.8624,55.7674,55.8279,23300.0
2012-05-16 15:15:00,64.65,64.73,64.58,64.72,25700.0,55.8192,55.8883,55.7588,55.8797,25700.0
2012-05-16 15:20:00,64.72,64.74,64.69,64.74,28600.0,55.8797,55.8969,55.8538,55.8969,28600.0
2012-05-16 15:25:00,64.74,64.77,64.58,64.58,44100.0,55.8969,55.9228,55.7588,55.7588,44100.0
2012-05-16 15:30:00,64.6,64.62,64.56,64.62,27100.0,55.7761,55.7933,55.7415,55.7933,27100.0
2012-05-16 15:35:00,64.63,64.73,64.63,64.65,27600.0,55.802,55.8883,55.802,55.8192,27600.0
2012-05-16 15:40:00,64.65,64.7,64.62,64.69,33100.0,55.8192,55.8624,55.7933,55.8538,33100.0
2012-05-16 15:45:00,64.7,64.76,64.67,64.68,36100.0,55.8624,55.9142,55.8365,55.8451,36100.0
2012-05-16 15:50:00,64.69,64.7,64.63,64.68,46600.0,55.8538,55.8624,55.802,55.8451,46600.0
2012-05-16 15:55:00,64.68,64.72,64.61,64.63,125500.0,55.8451,55.8797,55.7847,55.802,125500.0
2012-05-17 09:30:00,64.74,64.96,64.37,64.41,32700.0,55.8969,56.0869,55.5775,55.612,32700.0
2012-05-17 09:35:00,64.43,64.62,64.42,64.52,8100.0,55.6293,55.7933,55.6207,55.707,8100.0
2012-05-17 09:40:00,64.47,64.53,64.4,64.47,7400.0,55.6638,55.7156,55.6034,55.6638,7400.0
2012-05-17 09:45:00,64.47,64.48,64.27,64.42,13500.0,55.6638,55.6725,55.4911,55.6207,13500.0
2012-05-17 09:50:00,64.43,64.44,64.36,64.4,9600.0,55.6293,55.6379,55.5688,55.6034,9600.0
2012-05-17 09:55:00,64.42,64.49,64.39,64.46,10500.0,55.6207,55.6811,55.5947,55.6552,10500.0
2012-05-17 10:00:00,64.46,64.46,64.11,64.2,26200.0,55.6552,55.6552,55.353,55.4307,26200.0
2012-05-17 10:05:00,64.19,64.44,64.19,64.41,17900.0,55.4221,55.6379,55.4221,55.612,17900.0
2012-05-17 10:10:00,64.43,64.43,64.28,64.36,13600.0,55.6293,55.6293,55.4998,55.5688,13600.0
2012-05-17 10:15:00,64.37,64.54,64.35,64.35,23000.0,55.5775,55.7243,55.5602,55.5602,23000.0
2012-05-17 10:20:00,64.35,64.4,64.35,64.4,10400.0,55.5602,55.6034,55.5602,55.6034,10400.0
2012-05-17 10:25:00,64.4,64.4,64.22,64.32,15500.0,55.6034,55.6034,55.448,55.5343,15500.0
2012-05-17 10:30:00,64.32,64.32,64.17,64.17,13900.0,55.5343,55.5343,55.4048,55.4048,13900.0
2012-05-17 10:35:00,64.18,64.25,64.15,64.24,12500.0,55.4134,55.4739,55.3875,55.4652,12500.0
2012-05-17 10:40:00,64.24,64.29,64.21,64.27,12600.0,55.4652,55.5084,55.4393,55.4911,12600.0
2012-05-17 10:45:00,64.26,64.3,64.15,64.16,12900.0,55.4825,55.517,55.3875,55.3962,12900.0
2012-05-17 10:50:00,64.16,64.24,64.11,64.17,14200.0,55.3962,55.4652,55.353,55.4048,14200.0
2012-05-17 10:55:00,64.18,64.2,64.1,64.16,21100.0,55.4134,55.4307,55.3444,55.3962,21100.0
2012-05-17 11:00:00,64.17,64.17,64.08,64.13,18700.0,55.4048,55.4048,55.3271,55.3703,18700.0
2012-05-17 11:05:00,64.14,64.2,64.08,64.09,17600.0,55.3789,55.4307,55.3271,55.3357,17600.0
2012-05-17 11:10:00,64.07,64.07,64.01,64.03,7400.0,55.3185,55.3185,55.2667,55.2839,7400.0
2012-05-17 11:15:00,64.03,64.04,63.93,63.96,10900.0,55.2839,55.2926,55.1976,55.2235,10900.0
2012-05-17 11:20:00,63.96,63.96,63.83,63.85,11900.0,55.2235,55.2235,55.1112,55.1285,11900.0
2012-05-17 11:25:00,63.87,63.88,63.77,63.78,16100.0,55.1458,55.1544,55.0594,55.0681,16100.0
2012-05-17 11:30:00,63.78,63.8,63.7,63.71,13100.0,55.0681,55.0853,54.999,55.0076,13100.0
2012-05-17 11:35:00,63.73,63.74,63.67,63.69,16800.0,55.0249,55.0335,54.9731,54.9904,16800.0
2012-05-17 11:40:00,63.68,63.71,63.66,63.69,9100.0,54.9817,55.0076,54.9645,54.9904,9100.0
2012-05-17 11:45:00,63.72,63.76,63.72,63.72,10000.0,55.0163,55.0508,55.0163,55.0163,10000.0
2012-05-17 11:50:00,63.72,63.72,63.6,63.62,20000.0,55.0163,55.0163,54.9127,54.9299,20000.0
2012-05-17 11:55:00,63.61,63.66,63.61,63.63,13000.0,54.9213,54.9645,54.9213,54.9386,13000.0
2012-05-17 12:00:00,63.65,63.65,63.5,63.51,14100.0,54.9558,54.9558,54.8263,54.835,14100.0
2012-05-17 12:05:00,63.51,63.52,63.39,63.44,15200.0,54.835,54.8436,54.7313,54.7745,15200.0
2012-05-17 12:10:00,63.44,63.45,63.4,63.43,9800.0,54.7745,54.7831,54.74,54.7659,9800.0
2012-05-17 12:15:00,63.43,63.53,63.43,63.53,10700.0,54.7659,54.8522,54.7659,54.8522,10700.0
2012-05-17 12:20:00,63.53,63.61,63.53,63.58,13900.0,54.8522,54.9213,54.8522,54.8954,13900.0
2012-05-17 12:25:00,63.58,63.61,63.48,63.51,14600.0,54.8954,54.9213,54.809,54.835,14600.0
2012-05-17 12:30:00,63.52,63.53,63.47,63.48,28100.0,54.8436,54.8522,54.8004,54.809,28100.0
2012-05-17 12:35:00,63.49,63.53,63.49,63.52,14700.0,54.8177,54.8522,54.8177,54.8436,14700.0
2012-05-17 12:40:00,63.54,63.65,63.54,63.54,18400.0,54.8609,54.9558,54.8609,54.8609,18400.0
2012-05-17 12:45:00,63.54,63.56,63.52,63.54,14600.0,54.8609,54.8781,54.8436,54.8609,14600.0
2012-05-17 12:50:00,63.54,63.54,63.49,63.51,9100.0,54.8609,54.8609,54.8177,54.835,9100.0
2012-05-17 12:55:00,63.5,63.54,63.5,63.5,12200.0,54.8263,54.8609,54.8263,54.8263,12200.0
2012-05-17 13:00:00,63.5,63.53,63.47,63.47,17200.0,54.8263,54.8522,54.8004,54.8004,17200.0
2012-05-17 13:05:00,63.48,63.6,63.48,63.58,12900.0,54.809,54.9127,54.809,54.8954,12900.0
2012-05-17 13:10:00,63.6,63.66,63.54,63.54,16700.0,54.9127,54.9645,54.8609,54.8609,16700.0
2012-05-17 13:15:00,63.55,63.55,63.5,63.55,12200.0,54.8695,54.8695,54.8263,54.8695,12200.0
2012-05-17 13:20:00,63.54,63.55,63.49,63.49,13900.0,54.8609,54.8695,54.8177,54.8177,13900.0
2012-05-17 13:25:00,63.49,63.5,63.38,63.4,14300.0,54.8177,54.8263,54.7227,54.74,14300.0
2012-05-17 13:30:00,63.4,63.4,63.3,63.31,38400.0,54.74,54.74,54.6536,54.6623,38400.0
2012-05-17 13:35:00,63.32,63.32,63.18,63.2,31200.0,54.6709,54.6709,54.55,54.5673,31200.0
2012-05-17 13:40:00,63.22,63.25,63.18,63.22,29500.0,54.5846,54.6105,54.55,54.5846,29500.0
2012-05-17 13:45:00,63.24,63.25,63.13,63.13,18900.0,54.6018,54.6105,54.5069,54.5069,18900.0
2012-05-17 13:50:00,63.13,63.2,63.12,63.18,15300.0,54.5069,54.5673,54.4982,54.55,15300.0
2012-05-17 13:55:00,63.18,63.32,63.18,63.3,26500.0,54.55,54.6709,54.55,54.6536,26500.0
2012-05-17 14:00:00,63.31,63.31,63.13,63.18,19100.0,54.6623,54.6623,54.5069,54.55,19100.0
2012-05-17 14:05:00,63.17,63.17,63.13,63.13,13500.0,54.5414,54.5414,54.5069,54.5069,13500.0
2012-05-17 14:10:00,63.13,63.18,63.11,63.11,14000.0,54.5069,54.55,54.4896,54.4896,14000.0
2012-05-17 14:15:00,63.11,63.13,63.11,63.12,10300.0,54.4896,54.5069,54.4896,54.4982,10300.0
2012-05-17 14:20:00,63.13,63.28,63.13,63.26,15100.0,54.5069,54.6364,54.5069,54.6191,15100.0
2012-05-17 14:25:00,63.26,63.27,63.19,63.19,12100.0,54.6191,54.6277,54.5587,54.5587,12100.0
2012-05-17 14:30:00,63.19,63.2,63.16,63.16,14100.0,54.5587,54.5673,54.5328,54.5328,14100.0
2012-05-17 14:35:00,63.16,63.16,63.07,63.08,12300.0,54.5328,54.5328,54.4551,54.4637,12300.0
2012-05-17 14:40:00,63.09,63.12,63.08,63.12,19100.0,54.4723,54.4982,54.4637,54.4982,19100.0
2012-05-17 14:45:00,63.12,63.14,63.09,63.1,18900.0,54.4982,54.5155,54.4723,54.481,18900.0
2012-05-17 14:50:00,63.11,63.12,63.05,63.06,28700.0,54.4896,54.4982,54.4378,54.4464,28700.0
2012-05-17 14:55:00,63.07,63.18,63.07,63.18,13500.0,54.4551,54.55,54.4551,54.55,13500.0
2012-05-17 15:00:00,63.17,63.18,63.15,63.15,32400.0,54.5414,54.55,54.5241,54.5241,32400.0
2012-05-17 15:05:00,63.15,63.16,63.0,63.0,18700.0,54.5241,54.5328,54.3946,54.3946,18700.0
2012-05-17 15:10:00,63.0,63.09,63.0,63.05,25600.0,54.3946,54.4723,54.3946,54.4378,25600.0
2012-05-17 15:15:00,63.07,63.1,63.05,63.05,22600.0,54.4551,54.481,54.4378,54.4378,22600.0
2012-05-17 15:20:00,63.06,63.1,63.0,63.0,24100.0,54.4464,54.481,54.3946,54.3946,24100.0
2012-05-17 15:25:00,63.02,63.07,63.02,63.04,36700.0,54.4119,54.4551,54.4119,54.4292,36700.0
2012-05-17 15:30:00,63.04,63.05,62.97,62.97,55100.0,54.4292,54.4378,54.3687,54.3687,55100.0
2012-05-17 15:35:00,62.97,62.98,62.84,62.86,53800.0,54.3687,54.3773,54.2565,54.2737,53800.0
2012-05-17 15:40:00,62.86,62.86,62.77,62.78,52700.0,54.2737,54.2737,54.196,54.2047,52700.0
2012-05-17 15:45:00,62.78,62.86,62.73,62.86,90900.0,54.2047,54.2737,54.1615,54.2737,90900.0
2012-05-17 15:50:00,62.85,62.9,62.84,62.84,50500.0,54.2651,54.3083,54.2565,54.2565,50500.0
2012-05-17 15:55:00,62.85,62.86,62.74,62.74,73600.0,54.2651,54.2737,54.1701,54.1701,73600.0
2012-05-18 09:30:00,63.06,63.49,63.06,63.47,277500.0,54.4464,54.8177,54.4464,54.8004,277500.0
2012-05-18 09:35:00,63.49,63.54,63.33,63.53,23400.0,54.8177,54.8609,54.6795,54.8522,23400.0
2012-05-18 09:40:00,63.53,63.59,63.48,63.59,18800.0,54.8522,54.904,54.809,54.904,18800.0
2012-05-18 09:45:00,63.59,63.75,63.56,63.65,20400.0,54.904,55.0422,54.8781,54.9558,20400.0
2012-05-18 09:50:00,63.66,63.7,63.55,63.56,13600.0,54.9645,54.999,54.8695,54.8781,13600.0
2012-05-18 09:55:00,63.57,63.58,63.31,63.33,11800.0,54.8868,54.8954,54.6623,54.6795,11800.0
2012-05-18 10:00:00,63.33,63.34,63.13,63.17,18400.0,54.6795,54.6882,54.5069,54.5414,18400.0
2012-05-18 10:05:00,63.18,63.29,63.18,63.25,12200.0,54.55,54.645,54.55,54.6105,12200.0
2012-05-18 10:10:00,63.23,63.38,63.23,63.38,14500.0,54.5932,54.7227,54.5932,54.7227,14500.0
2012-05-18 10:15:00,63.4,63.49,63.29,63.31,18000.0,54.74,54.8177,54.645,54.6623,18000.0
2012-05-18 10:20:00,63.33,63.45,63.28,63.37,17300.0,54.6795,54.7831,54.6364,54.7141,17300.0
2012-05-18 10:25:00,63.38,63.53,63.38,63.45,17500.0,54.7227,54.8522,54.7227,54.7831,17500.0
2012-05-18 10:30:00,63.48,63.52,63.37,63.47,11700.0,54.809,54.8436,54.7141,54.8004,11700.0
2012-05-18 10:35:00,63.47,63.52,63.4,63.52,12600.0,54.8004,54.8436,54.74,54.8436,12600.0
2012-05-18 10:40:00,63.53,63.56,63.49,63.51,44100.0,54.8522,54.8781,54.8177,54.835,44100.0
2012-05-18 10:45:00,63.52,63.53,63.5,63.52,19200.0,54.8436,54.8522,54.8263,54.8436,19200.0
2012-05-18 10:50:00,63.54,63.55,63.48,63.52,16900.0,54.8609,54.8695,54.809,54.8436,16900.0
2012-05-18 10:55:00,63.53,63.53,63.41,63.42,10800.0,54.8522,54.8522,54.7486,54.7572,10800.0
2012-05-18 11:00:00,63.41,63.48,63.41,63.47,19400.0,54.7486,54.809,54.7486,54.8004,19400.0
2012-05-18 11:05:00,63.48,63.5,63.42,63.42,10900.0,54.809,54.8263,54.7572,54.7572,10900.0
2012-05-18 11:10:00,63.45,63.53,63.43,63.43,15500.0,54.7831,54.8522,54.7659,54.7659,15500.0
2012-05-18 11:15:00,63.44,63.44,63.32,63.38,7500.0,54.7745,54.7745,54.6709,54.7227,7500.0
2012-05-18 11:20:00,63.39,63.39,63.32,63.37,6800.0,54.7313,54.7313,54.6709,54.7141,6800.0
2012-05-18 11:25:00,63.34,63.4,63.29,63.29,14700.0,54.6882,54.74,54.645,54.645,14700.0
2012-05-18 11:30:00,63.32,63.36,63.19,63.24,12800.0,54.6709,54.7054,54.5587,54.6018,12800.0
2012-05-18 11:35:00,63.22,63.23,63.09,63.19,10700.0,54.5846,54.5932,54.4723,54.5587,10700.0
2012-05-18 11:40:00,63.19,63.26,63.18,63.26,7200.0,54.5587,54.6191,54.55,54.6191,7200.0
2012-05-18 11:45:00,63.26,63.26,63.07,63.07,17500.0,54.6191,54.6191,54.4551,54.4551,17500.0
2012-05-18 11:50:00,63.08,63.08,63.0,63.06,5100.0,54.4637,54.4637,54.3946,54.4464,5100.0
2012-05-18 11:55:00,63.07,63.1,63.0,63.07,6600.0,54.4551,54.481,54.3946,54.4551,6600.0
2012-05-18 12:00:00,63.1,63.15,63.07,63.08,16100.0,54.481,54.5241,54.4551,54.4637,16100.0
2012-05-18 12:05:00,63.08,63.09,63.03,63.07,15300.0,54.4637,54.4723,54.4205,54.4551,15300.0
2012-05-18 12:10:00,63.08,63.12,63.08,63.1,8500.0,54.4637,54.4982,54.4637,54.481,8500.0
2012-05-18 12:15:00,63.07,63.1,63.03,63.1,9600.0,54.4551,54.481,54.4205,54.481,9600.0
2012-05-18 12:20:00,63.1,63.12,63.06,63.09,8700.0,54.481,54.4982,54.4464,54.4723,8700.0
2012-05-18 12:25:00,63.1,63.15,63.1,63.12,14400.0,54.481,54.5241,54.481,54.4982,14400.0
2012-05-18 12:30:00,63.12,63.19,63.11,63.19,9300.0,54.4982,54.5587,54.4896,54.5587,9300.0
2012-05-18 12:35:00,63.16,63.23,63.16,63.2,5500.0,54.5328,54.5932,54.5328,54.5673,5500.0
2012-05-18 12:40:00,63.21,63.31,63.21,63.21,13500.0,54.5759,54.6623,54.5759,54.5759,13500.0
2012-05-18 12:45:00,63.21,63.26,63.19,63.26,5500.0,54.5759,54.6191,54.5587,54.6191,5500.0
2012-05-18 12:50:00,63.26,63.26,63.18,63.18,7400.0,54.6191,54.6191,54.55,54.55,7400.0
2012-05-18 12:55:00,63.16,63.22,63.16,63.22,6900.0,54.5328,54.5846,54.5328,54.5846,6900.0
2012-05-18 13:00:00,63.23,63.24,63.14,63.14,11800.0,54.5932,54.6018,54.5155,54.5155,11800.0
2012-05-18 13:05:00,63.14,63.14,63.1,63.1,4200.0,54.5155,54.5155,54.481,54.481,4200.0
2012-05-18 13:10:00,63.11,63.13,63.1,63.11,10200.0,54.4896,54.5069,54.481,54.4896,10200.0
2012-05-18 13:15:00,63.11,63.19,63.09,63.15,9300.0,54.4896,54.5587,54.4723,54.5241,9300.0
2012-05-18 13:20:00,63.14,63.15,63.05,63.05,6900.0,54.5155,54.5241,54.4378,54.4378,6900.0
2012-05-18 13:25:00,63.05,63.11,63.05,63.11,5700.0,54.4378,54.4896,54.4378,54.4896,5700.0
2012-05-18 13:30:00,63.11,63.14,63.11,63.12,8400.0,54.4896,54.5155,54.4896,54.4982,8400.0
2012-05-18 13:35:00,63.12,63.13,63.02,63.02,9100.0,54.4982,54.5069,54.4119,54.4119,9100.0
2012-05-18 13:40:00,63.04,63.09,63.04,63.09,5300.0,54.4292,54.4723,54.4292,54.4723,5300.0
2012-05-18 13:45:00,63.09,63.09,63.03,63.08,6700.0,54.4723,54.4723,54.4205,54.4637,6700.0
2012-05-18 13:50:00,63.08,63.09,63.01,63.05,19300.0,54.4637,54.4723,54.4032,54.4378,19300.0
2012-05-18 13:55:00,63.05,63.08,63.03,63.08,9900.0,54.4378,54.4637,54.4205,54.4637,9900.0
2012-05-18 14:00:00,63.06,63.06,63.02,63.03,8900.0,54.4464,54.4464,54.4119,54.4205,8900.0
2012-05-18 14:05:00,63.03,63.07,62.93,62.93,36900.0,54.4205,54.4551,54.3342,54.3342,36900.0
2012-05-18 14:10:00,62.9,63.0,62.88,63.0,7700.0,54.3083,54.3946,54.291,54.3946,7700.0
2012-05-18 14:15:00,63.0,63.03,62.92,62.92,11700.0,54.3946,54.4205,54.3255,54.3255,11700.0
2012-05-18 14:20:00,62.92,62.92,62.86,62.87,8400.0,54.3255,54.3255,54.2737,54.2824,8400.0
2012-05-18 14:25:00,62.85,62.91,62.85,62.91,8000.0,54.2651,54.3169,54.2651,54.3169,8000.0
2012-05-18 14:30:00,62.89,62.91,62.8,62.81,16600.0,54.2996,54.3169,54.2219,54.2306,16600.0
2012-05-18 14:35:00,62.81,62.84,62.77,62.78,9000.0,54.2306,54.2565,54.196,54.2047,9000.0
2012-05-18 14:40:00,62.78,62.78,62.68,62.7,9100.0,54.2047,54.2047,54.1183,54.1356,9100.0
2012-05-18 14:45:00,62.7,62.78,62.7,62.78,4600.0,54.1356,54.2047,54.1356,54.2047,4600.0
2012-05-18 14:50:00,62.78,62.88,62.78,62.86,11900.0,54.2047,54.291,54.2047,54.2737,11900.0
2012-05-18 14:55:00,62.87,62.88,62.79,62.79,13300.0,54.2824,54.291,54.2133,54.2133,13300.0
2012-05-18 15:00:00,62.79,62.79,62.72,62.75,17200.0,54.2133,54.2133,54.1529,54.1788,17200.0
2012-05-18 15:05:00,62.76,62.87,62.75,62.86,17400.0,54.1874,54.2824,54.1788,54.2737,17400.0
2012-05-18 15:10:00,62.86,62.97,62.86,62.93,15800.0,54.2737,54.3687,54.2737,54.3342,15800.0
2012-05-18 15:15:00,62.93,62.96,62.92,62.96,14600.0,54.3342,54.3601,54.3255,54.3601,14600.0
2012-05-18 15:20:00,62.95,62.95,62.75,62.75,39200.0,54.3514,54.3514,54.1788,54.1788,39200.0
2012-05-18 15:25:00,62.74,62.78,62.72,62.76,26800.0,54.1701,54.2047,54.1529,54.1874,26800.0
2012-05-18 15:30:00,62.76,62.8,62.64,62.65,57300.0,54.1874,54.2219,54.0838,54.0924,57300.0
2012-05-18 15:35:00,62.66,62.73,62.61,62.66,30500.0,54.1011,54.1615,54.0579,54.1011,30500.0
2012-05-18 15:40:00,62.66,62.69,62.63,62.67,24700.0,54.1011,54.127,54.0752,54.1097,24700.0
2012-05-18 15:45:00,62.67,62.81,62.65,62.73,48600.0,54.1097,54.2306,54.0924,54.1615,48600.0
2012-05-18 15:50:00,62.75,62.76,62.67,62.68,46800.0,54.1788,54.1874,54.1097,54.1183,46800.0
2012-05-18 15:55:00,62.69,62.89,62.66,62.86,154900.0,54.127,54.2996,54.1011,54.2737,154900.0
2012-05-21 09:30:00,62.89,63.52,62.86,63.44,58600.0,54.2996,54.8436,54.2737,54.7745,58600.0
2012-05-21 09:35:00,63.51,63.51,63.26,63.36,16300.0,54.835,54.835,54.6191,54.7054,16300.0
2012-05-21 09:40:00,63.35,63.38,63.27,63.3,14500.0,54.6968,54.7227,54.6277,54.6536,14500.0
2012-05-21 09:45:00,63.33,63.33,63.23,63.29,11400.0,54.6795,54.6795,54.5932,54.645,11400.0
2012-05-21 09:50:00,63.27,63.3,63.09,63.1,14400.0,54.6277,54.6536,54.4723,54.481,14400.0
2012-05-21 09:55:00,63.13,63.27,63.0,63.27,11800.0,54.5069,54.6277,54.3946,54.6277,11800.0
2012-05-21 10:00:00,63.26,63.39,63.2,63.39,13000.0,54.6191,54.7313,54.5673,54.7313,13000.0
2012-05-21 10:05:00,63.39,63.41,63.3,63.4,8900.0,54.7313,54.7486,54.6536,54.74,8900.0
2012-05-21 10:10:00,63.4,63.4,63.27,63.34,11300.0,54.74,54.74,54.6277,54.6882,11300.0
2012-05-21 10:15:00,63.31,63.49,63.31,63.47,8600.0,54.6623,54.8177,54.6623,54.8004,8600.0
2012-05-21 10:20:00,63.5,63.58,63.5,63.51,13600.0,54.8263,54.8954,54.8263,54.835,13600.0
2012-05-21 10:25:00,63.51,63.56,63.41,63.51,13100.0,54.835,54.8781,54.7486,54.835,13100.0
2012-05-21 10:30:00,63.5,63.63,63.46,63.62,9600.0,54.8263,54.9386,54.7918,54.9299,9600.0
2012-05-21 10:35:00,63.61,63.74,63.61,63.62,17700.0,54.9213,55.0335,54.9213,54.9299,17700.0
2012-05-21 10:40:00,63.63,63.66,63.61,63.61,8100.0,54.9386,54.9645,54.9213,54.9213,8100.0
2012-05-21 10:45:00,63.62,63.74,63.62,63.69,10800.0,54.9299,55.0335,54.9299,54.9904,10800.0
2012-05-21 10:50:00,63.68,63.79,63.67,63.79,13900.0,54.9817,55.0767,54.9731,55.0767,13900.0
2012-05-21 10:55:00,63.77,63.81,63.75,63.75,14900.0,55.0594,55.094,55.0422,55.0422,14900.0
2012-05-21 11:00:00,63.76,63.82,63.75,63.76,9800.0,55.0508,55.1026,55.0422,55.0508,9800.0
2012-05-21 11:05:00,63.75,63.78,63.69,63.72,7000.0,55.0422,55.0681,54.9904,55.0163,7000.0
2012-05-21 11:10:00,63.72,63.84,63.69,63.81,20800.0,55.0163,55.1199,54.9904,55.094,20800.0
2012-05-21 11:15:00,63.81,63.85,63.77,63.81,16300.0,55.094,55.1285,55.0594,55.094,16300.0
2012-05-21 11:20:00,63.79,63.8,63.75,63.76,12200.0,55.0767,55.0853,55.0422,55.0508,12200.0
2012-05-21 11:25:00,63.76,63.76,63.7,63.73,9800.0,55.0508,55.0508,54.999,55.0249,9800.0
2012-05-21 11:30:00,63.74,63.74,63.66,63.66,11400.0,55.0335,55.0335,54.9645,54.9645,11400.0
2012-05-21 11:35:00,63.65,63.71,63.63,63.67,10100.0,54.9558,55.0076,54.9386,54.9731,10100.0
2012-05-21 11:40:00,63.66,63.71,63.66,63.71,8900.0,54.9645,55.0076,54.9645,55.0076,8900.0
2012-05-21 11:45:00,63.71,63.74,63.71,63.73,9200.0,55.0076,55.0335,55.0076,55.0249,9200.0
2012-05-21 11:50:00,63.73,63.77,63.73,63.76,10200.0,55.0249,55.0594,55.0249,55.0508,10200.0
2012-05-21 11:55:00,63.77,63.78,63.74,63.74,4600.0,55.0594,55.0681,55.0335,55.0335,4600.0
2012-05-21 12:00:00,63.75,63.76,63.71,63.74,9100.0,55.0422,55.0508,55.0076,55.0335,9100.0
2012-05-21 12:05:00,63.74,63.77,63.73,63.76,7700.0,55.0335,55.0594,55.0249,55.0508,7700.0
2012-05-21 12:10:00,63.76,63.8,63.75,63.79,4300.0,55.0508,55.0853,55.0422,55.0767,4300.0
2012-05-21 12:15:00,63.79,63.81,63.77,63.81,7000.0,55.0767,55.094,55.0594,55.094,7000.0
2012-05-21 12:20:00,63.8,63.85,63.79,63.84,10700.0,55.0853,55.1285,55.0767,55.1199,10700.0
2012-05-21 12:25:00,63.84,63.9,63.83,63.89,7200.0,55.1199,55.1717,55.1112,55.163,7200.0
2012-05-21 12:30:00,63.89,63.89,63.86,63.87,9200.0,55.163,55.163,55.1371,55.1458,9200.0
2012-05-21 12:35:00,63.87,63.89,63.86,63.89,3900.0,55.1458,55.163,55.1371,55.163,3900.0
2012-05-21 12:40:00,63.89,63.89,63.87,63.87,6800.0,55.163,55.163,55.1458,55.1458,6800.0
2012-05-21 12:45:00,63.87,63.88,63.85,63.87,20700.0,55.1458,55.1544,55.1285,55.1458,20700.0
2012-05-21 12:50:00,63.88,63.89,63.86,63.89,5000.0,55.1544,55.163,55.1371,55.163,5000.0
2012-05-21 12:55:00,63.89,63.89,63.83,63.87,6500.0,55.163,55.163,55.1112,55.1458,6500.0
2012-05-21 13:00:00,63.87,63.9,63.86,63.9,5900.0,55.1458,55.1717,55.1371,55.1717,5900.0
2012-05-21 13:05:00,63.89,63.95,63.88,63.95,9700.0,55.163,55.2149,55.1544,55.2149,9700.0
2012-05-21 13:10:00,63.95,63.98,63.92,63.92,9700.0,55.2149,55.2408,55.1889,55.1889,9700.0
2012-05-21 13:15:00,63.92,63.97,63.92,63.96,5300.0,55.1889,55.2321,55.1889,55.2235,5300.0
2012-05-21 13:20:00,63.96,63.99,63.96,63.98,27100.0,55.2235,55.2494,55.2235,55.2408,27100.0
2012-05-21 13:25:00,63.98,63.99,63.97,63.98,6400.0,55.2408,55.2494,55.2321,55.2408,6400.0
2012-05-21 13:30:00,63.98,64.0,63.95,63.95,11900.0,55.2408,55.258,55.2149,55.2149,11900.0
2012-05-21 13:35:00,63.95,63.97,63.91,63.93,15000.0,55.2149,55.2321,55.1803,55.1976,15000.0
2012-05-21 13:40:00,63.93,64.02,63.93,64.01,9900.0,55.1976,55.2753,55.1976,55.2667,9900.0
2012-05-21 13:45:00,64.01,64.05,64.0,64.05,10800.0,55.2667,55.3012,55.258,55.3012,10800.0
2012-05-21 13:50:00,64.04,64.04,63.99,64.03,8100.0,55.2926,55.2926,55.2494,55.2839,8100.0
2012-05-21 13:55:00,64.03,64.07,64.03,64.07,6200.0,55.2839,55.3185,55.2839,55.3185,6200.0
2012-05-21 14:00:00,64.07,64.09,64.03,64.04,11100.0,55.3185,55.3357,55.2839,55.2926,11100.0
2012-05-21 14:05:00,64.03,64.03,63.97,64.01,15300.0,55.2839,55.2839,55.2321,55.2667,15300.0
2012-05-21 14:10:00,64.0,64.03,63.99,64.02,6700.0,55.258,55.2839,55.2494,55.2753,6700.0
2012-05-21 14:15:00,64.02,64.08,64.01,64.08,8300.0,55.2753,55.3271,55.2667,55.3271,8300.0
2012-05-21 14:20:00,64.09,64.16,64.09,64.13,13000.0,55.3357,55.3962,55.3357,55.3703,13000.0
2012-05-21 14:25:00,64.13,64.13,64.06,64.07,7900.0,55.3703,55.3703,55.3098,55.3185,7900.0
2012-05-21 14:30:00,64.07,64.1,64.07,64.1,15100.0,55.3185,55.3444,55.3185,55.3444,15100.0
2012-05-21 14:35:00,64.11,64.16,64.11,64.11,13200.0,55.353,55.3962,55.353,55.353,13200.0
2012-05-21 14:40:00,64.12,64.17,64.11,64.15,16000.0,55.3616,55.4048,55.353,55.3875,16000.0
2012-05-21 14:45:00,64.16,64.19,64.15,64.19,9400.0,55.3962,55.4221,55.3875,55.4221,9400.0
2012-05-21 14:50:00,64.19,64.26,64.19,64.26,9700.0,55.4221,55.4825,55.4221,55.4825,9700.0
2012-05-21 14:55:00,64.27,64.33,64.25,64.3,16500.0,55.4911,55.5429,55.4739,55.517,16500.0
2012-05-21 15:00:00,64.3,64.36,64.3,64.36,14300.0,55.517,55.5688,55.517,55.5688,14300.0
2012-05-21 15:05:00,64.35,64.4,64.35,64.4,17700.0,55.5602,55.6034,55.5602,55.6034,17700.0
2012-05-21 15:10:00,64.4,64.41,64.37,64.4,17200.0,55.6034,55.612,55.5775,55.6034,17200.0
2012-05-21 15:15:00,64.4,64.45,64.39,64.45,15200.0,55.6034,55.6466,55.5947,55.6466,15200.0
2012-05-21 15:20:00,64.45,64.49,64.42,64.42,27500.0,55.6466,55.6811,55.6207,55.6207,27500.0
2012-05-21 15:25:00,64.41,64.41,64.35,64.35,32000.0,55.612,55.612,55.5602,55.5602,32000.0
2012-05-21 15:30:00,64.34,64.37,64.3,64.36,74200.0,55.5516,55.5775,55.517,55.5688,74200.0
2012-05-21 15:35:00,64.37,64.39,64.31,64.33,39300.0,55.5775,55.5947,55.5257,55.5429,39300.0
2012-05-21 15:40:00,64.32,64.35,64.31,64.35,126500.0,55.5343,55.5602,55.5257,55.5602,126500.0
2012-05-21 15:45:00,64.35,64.4,64.33,64.38,33200.0,55.5602,55.6034,55.5429,55.5861,33200.0
2012-05-21 15:50:00,64.38,64.4,64.35,64.36,31300.0,55.5861,55.6034,55.5602,55.5688,31300.0
2012-05-21 15:55:00,64.36,64.39,64.35,64.37,55100.0,55.5688,55.5947,55.5602,55.5775,55100.0
2012-05-22 09:30:00,64.54,64.71,64.49,64.58,51100.0,55.7243,55.871,55.6811,55.7588,51100.0
2012-05-22 09:35:00,64.62,64.8,64.61,64.78,25900.0,55.7933,55.9487,55.7847,55.9315,25900.0
2012-05-22 09:40:00,64.77,64.8,64.63,64.78,22000.0,55.9228,55.9487,55.802,55.9315,22000.0
2012-05-22 09:45:00,64.78,64.98,64.77,64.93,40100.0,55.9315,56.1042,55.9228,56.061,40100.0
2012-05-22 09:50:00,64.94,65.07,64.9,65.0,58400.0,56.0696,56.1819,56.0351,56.1214,58400.0
2012-05-22 09:55:00,65.0,65.03,64.86,64.86,23600.0,56.1214,56.1473,56.0006,56.0006,23600.0
2012-05-22 10:00:00,64.87,65.05,64.87,65.05,13600.0,56.0092,56.1646,56.0092,56.1646,13600.0
2012-05-22 10:05:00,65.05,65.16,65.05,65.16,22300.0,56.1646,56.2596,56.1646,56.2596,22300.0
2012-05-22 10:10:00,65.16,65.3,65.16,65.28,58000.0,56.2596,56.3804,56.2596,56.3632,58000.0
2012-05-22 10:15:00,65.28,65.4,65.28,65.39,20400.0,56.3632,56.4668,56.3632,56.4582,20400.0
2012-05-22 10:20:00,65.4,65.41,65.33,65.34,14000.0,56.4668,56.4754,56.4064,56.415,14000.0
2012-05-22 10:25:00,65.35,65.44,65.34,65.44,15700.0,56.4236,56.5013,56.415,56.5013,15700.0
2012-05-22 10:30:00,65.43,65.53,65.43,65.44,15400.0,56.4927,56.579,56.4927,56.5013,15400.0
2012-05-22 10:35:00,65.43,65.44,65.35,65.38,10100.0,56.4927,56.5013,56.4236,56.4495,10100.0
2012-05-22 10:40:00,65.39,65.43,65.37,65.38,13300.0,56.4582,56.4927,56.4409,56.4495,13300.0
2012-05-22 10:45:00,65.41,65.42,65.35,65.35,18700.0,56.4754,56.4841,56.4236,56.4236,18700.0
2012-05-22 10:50:00,65.35,65.35,65.23,65.26,15900.0,56.4236,56.4236,56.32,56.3459,15900.0
2012-05-22 10:55:00,65.25,65.36,65.22,65.33,10300.0,56.3373,56.4323,56.3114,56.4064,10300.0
2012-05-22 11:00:00,65.33,65.4,65.33,65.39,9300.0,56.4064,56.4668,56.4064,56.4582,9300.0
2012-05-22 11:05:00,65.39,65.43,65.38,65.4,43200.0,56.4582,56.4927,56.4495,56.4668,43200.0
2012-05-22 11:10:00,65.4,65.44,65.31,65.33,12900.0,56.4668,56.5013,56.3891,56.4064,12900.0
2012-05-22 11:15:00,65.31,65.41,65.31,65.4,21600.0,56.3891,56.4754,56.3891,56.4668,21600.0
2012-05-22 11:20:00,65.4,65.41,65.35,65.36,15900.0,56.4668,56.4754,56.4236,56.4323,15900.0
2012-05-22 11:25:00,65.37,65.4,65.33,65.34,13100.0,56.4409,56.4668,56.4064,56.415,13100.0
2012-05-22 11:30:00,65.35,65.41,65.29,65.4,11000.0,56.4236,56.4754,56.3718,56.4668,11000.0
2012-05-22 11:35:00,65.4,65.4,65.31,65.31,14400.0,56.4668,56.4668,56.3891,56.3891,14400.0
2012-05-22 11:40:00,65.3,65.31,65.2,65.21,34700.0,56.3804,56.3891,56.2941,56.3027,34700.0
2012-05-22 11:45:00,65.2,65.26,65.19,65.22,18000.0,56.2941,56.3459,56.2855,56.3114,18000.0
2012-05-22 11:50:00,65.24,65.24,65.17,65.19,11200.0,56.3286,56.3286,56.2682,56.2855,11200.0
2012-05-22 11:55:00,65.2,65.2,65.07,65.1,14800.0,56.2941,56.2941,56.1819,56.2078,14800.0
2012-05-22 12:00:00,65.1,65.12,65.06,65.08,8700.0,56.2078,56.225,56.1732,56.1905,8700.0
2012-05-22 12:05:00,65.08,65.08,64.95,64.97,14200.0,56.1905,56.1905,56.0783,56.0955,14200.0
2012-05-22 12:10:00,64.96,65.08,64.93,65.06,23400.0,56.0869,56.1905,56.061,56.1732,23400.0
2012-05-22 12:15:00,65.07,65.07,65.02,65.05,9000.0,56.1819,56.1819,56.1387,56.1646,9000.0
2012-05-22 12:20:00,65.05,65.17,65.05,65.15,8100.0,56.1646,56.2682,56.1646,56.2509,8100.0
2012-05-22 12:25:00,65.15,65.16,65.14,65.15,7000.0,56.2509,56.2596,56.2423,56.2509,7000.0
2012-05-22 12:30:00,65.15,65.16,65.12,65.12,6300.0,56.2509,56.2596,56.225,56.225,6300.0
2012-05-22 12:35:00,65.12,65.13,65.08,65.09,15600.0,56.225,56.2337,56.1905,56.1991,15600.0
2012-05-22 12:40:00,65.1,65.14,65.1,65.13,7400.0,56.2078,56.2423,56.2078,56.2337,7400.0
2012-05-22 12:45:00,65.13,65.21,65.11,65.2,7500.0,56.2337,56.3027,56.2164,56.2941,7500.0
2012-05-22 12:50:00,65.2,65.21,65.15,65.17,13500.0,56.2941,56.3027,56.2509,56.2682,13500.0
2012-05-22 12:55:00,65.16,65.18,65.12,65.12,12200.0,56.2596,56.2768,56.225,56.225,12200.0
2012-05-22 13:00:00,65.12,65.18,65.12,65.17,11900.0,56.225,56.2768,56.225,56.2682,11900.0
2012-05-22 13:05:00,65.18,65.22,65.17,65.2,43200.0,56.2768,56.3114,56.2682,56.2941,43200.0
2012-05-22 13:10:00,65.19,65.21,65.16,65.21,32000.0,56.2855,56.3027,56.2596,56.3027,32000.0
2012-05-22 13:15:00,65.2,65.23,65.11,65.12,20500.0,56.2941,56.32,56.2164,56.225,20500.0
2012-05-22 13:20:00,65.12,65.2,65.11,65.19,37000.0,56.225,56.2941,56.2164,56.2855,37000.0
2012-05-22 13:25:00,65.2,65.21,65.09,65.1,9100.0,56.2941,56.3027,56.1991,56.2078,9100.0
2012-05-22 13:30:00,65.08,65.22,65.06,65.2,9500.0,56.1905,56.3114,56.1732,56.2941,9500.0
2012-05-22 13:35:00,65.2,65.2,65.14,65.14,24800.0,56.2941,56.2941,56.2423,56.2423,24800.0
2012-05-22 13:40:00,65.13,65.13,65.09,65.1,9500.0,56.2337,56.2337,56.1991,56.2078,9500.0
2012-05-22 13:45:00,65.08,65.08,65.05,65.05,8800.0,56.1905,56.1905,56.1646,56.1646,8800.0
2012-05-22 13:50:00,65.08,65.14,65.07,65.14,19300.0,56.1905,56.2423,56.1819,56.2423,19300.0
2012-05-22 13:55:00,65.15,65.19,65.14,65.19,8600.0,56.2509,56.2855,56.2423,56.2855,8600.0
2012-05-22 14:00:00,65.19,65.27,65.19,65.24,33200.0,56.2855,56.3545,56.2855,56.3286,33200.0
2012-05-22 14:05:00,65.24,65.31,65.23,65.29,24000.0,56.3286,56.3891,56.32,56.3718,24000.0
2012-05-22 14:10:00,65.28,65.29,65.16,65.19,9300.0,56.3632,56.3718,56.2596,56.2855,9300.0
2012-05-22 14:15:00,65.2,65.22,65.15,65.19,27600.0,56.2941,56.3114,56.2509,56.2855,27600.0
2012-05-22 14:20:00,65.18,65.24,65.17,65.24,15300.0,56.2768,56.3286,56.2682,56.3286,15300.0
2012-05-22 14:25:00,65.24,65.29,65.21,65.21,12900.0,56.3286,56.3718,56.3027,56.3027,12900.0
2012-05-22 14:30:00,65.2,65.25,65.09,65.12,30300.0,56.2941,56.3373,56.1991,56.225,30300.0
2012-05-22 14:35:00,65.13,65.2,65.13,65.17,22900.0,56.2337,56.2941,56.2337,56.2682,22900.0
2012-05-22 14:40:00,65.19,65.2,65.08,65.14,11400.0,56.2855,56.2941,56.1905,56.2423,11400.0
2012-05-22 14:45:00,65.13,65.18,65.06,65.15,50100.0,56.2337,56.2768,56.1732,56.2509,50100.0
2012-05-22 14:50:00,65.16,65.2,65.14,65.15,12800.0,56.2596,56.2941,56.2423,56.2509,12800.0
2012-05-22 14:55:00,65.15,65.2,65.11,65.18,37000.0,56.2509,56.2941,56.2164,56.2768,37000.0
2012-05-22 15:00:00,65.18,65.19,65.08,65.13,31600.0,56.2768,56.2855,56.1905,56.2337,31600.0
2012-05-22 15:05:00,65.11,65.13,65.07,65.07,23000.0,56.2164,56.2337,56.1819,56.1819,23000.0
2012-05-22 15:10:00,65.08,65.08,65.03,65.05,42800.0,56.1905,56.1905,56.1473,56.1646,42800.0
2012-05-22 15:15:00,65.03,65.06,64.93,64.93,41700.0,56.1473,56.1732,56.061,56.061,41700.0
2012-05-22 15:20:00,64.93,64.94,64.86,64.87,16200.0,56.061,56.0696,56.0006,56.0092,16200.0
2012-05-22 15:25:00,64.88,64.92,64.85,64.86,18300.0,56.0178,56.0524,55.9919,56.0006,18300.0
2012-05-22 15:30:00,64.86,64.86,64.67,64.72,81600.0,56.0006,56.0006,55.8365,55.8797,81600.0
2012-05-22 15:35:00,64.7,64.76,64.69,64.7,29100.0,55.8624,55.9142,55.8538,55.8624,29100.0
2012-05-22 15:40:00,64.7,64.75,64.63,64.66,22800.0,55.8624,55.9056,55.802,55.8279,22800.0
2012-05-22 15:45:00,64.65,64.74,64.55,64.55,32400.0,55.8192,55.8969,55.7329,55.7329,32400.0
2012-05-22 15:50:00,64.56,64.76,64.56,64.71,44000.0,55.7415,55.9142,55.7415,55.871,44000.0
2012-05-22 15:55:00,64.71,64.86,64.66,64.83,86100.0,55.871,56.0006,55.8279,55.9746,86100.0
2012-05-23 09:30:00,64.51,64.58,64.31,64.35,27400.0,55.6984,55.7588,55.5257,55.5602,27400.0
2012-05-23 09:35:00,64.33,64.39,64.26,64.32,12000.0,55.5429,55.5947,55.4825,55.5343,12000.0
2012-05-23 09:40:00,64.31,64.34,64.17,64.24,12900.0,55.5257,55.5516,55.4048,55.4652,12900.0
2012-05-23 09:45:00,64.23,64.37,64.17,64.17,9900.0,55.4566,55.5775,55.4048,55.4048,9900.0
2012-05-23 09:50:00,64.16,64.35,64.11,64.35,7800.0,55.3962,55.5602,55.353,55.5602,7800.0
2012-05-23 09:55:00,64.35,64.57,64.31,64.57,15200.0,55.5602,55.7502,55.5257,55.7502,15200.0
2012-05-23 10:00:00,64.58,64.67,64.43,64.46,19400.0,55.7588,55.8365,55.6293,55.6552,19400.0
2012-05-23 10:05:00,64.43,64.56,64.43,64.46,26300.0,55.6293,55.7415,55.6293,55.6552,26300.0
2012-05-23 10:10:00,64.48,64.48,64.24,64.27,18100.0,55.6725,55.6725,55.4652,55.4911,18100.0
2012-05-23 10:15:00,64.27,64.42,64.13,64.19,17900.0,55.4911,55.6207,55.3703,55.4221,17900.0
2012-05-23 10:20:00,64.17,64.17,63.91,63.94,30400.0,55.4048,55.4048,55.1803,55.2062,30400.0
2012-05-23 10:25:00,63.95,63.96,63.85,63.89,11200.0,55.2149,55.2235,55.1285,55.163,11200.0
2012-05-23 10:30:00,63.91,64.02,63.87,63.96,11700.0,55.1803,55.2753,55.1458,55.2235,11700.0
2012-05-23 10:35:00,63.94,64.05,63.77,63.78,9700.0,55.2062,55.3012,55.0594,55.0681,9700.0
2012-05-23 10:40:00,63.77,63.91,63.77,63.91,26800.0,55.0594,55.1803,55.0594,55.1803,26800.0
2012-05-23 10:45:00,63.89,63.89,63.68,63.69,13500.0,55.163,55.163,54.9817,54.9904,13500.0
2012-05-23 10:50:00,63.7,63.76,63.7,63.73,7600.0,54.999,55.0508,54.999,55.0249,7600.0
2012-05-23 10:55:00,63.72,63.74,63.67,63.69,10900.0,55.0163,55.0335,54.9731,54.9904,10900.0
2012-05-23 11:00:00,63.68,63.72,63.66,63.69,6100.0,54.9817,55.0163,54.9645,54.9904,6100.0
2012-05-23 11:05:00,63.69,63.8,63.68,63.79,23700.0,54.9904,55.0853,54.9817,55.0767,23700.0
2012-05-23 11:10:00,63.78,63.82,63.75,63.79,6600.0,55.0681,55.1026,55.0422,55.0767,6600.0
2012-05-23 11:15:00,63.79,63.81,63.74,63.74,7600.0,55.0767,55.094,55.0335,55.0335,7600.0
2012-05-23 11:20:00,63.74,63.77,63.7,63.77,13800.0,55.0335,55.0594,54.999,55.0594,13800.0
2012-05-23 11:25:00,63.77,63.79,63.72,63.73,6700.0,55.0594,55.0767,55.0163,55.0249,6700.0
2012-05-23 11:30:00,63.72,63.86,63.72,63.81,10500.0,55.0163,55.1371,55.0163,55.094,10500.0
2012-05-23 11:35:00,63.77,63.78,63.65,63.71,16900.0,55.0594,55.0681,54.9558,55.0076,16900.0
2012-05-23 11:40:00,63.75,63.82,63.73,63.73,16600.0,55.0422,55.1026,55.0249,55.0249,16600.0
2012-05-23 11:45:00,63.73,63.76,63.63,63.65,10700.0,55.0249,55.0508,54.9386,54.9558,10700.0
2012-05-23 11:50:00,63.64,63.69,63.63,63.68,4900.0,54.9472,54.9904,54.9386,54.9817,4900.0
2012-05-23 11:55:00,63.68,63.69,63.57,63.61,9300.0,54.9817,54.9904,54.8868,54.9213,9300.0
2012-05-23 12:00:00,63.6,63.6,63.44,63.47,13700.0,54.9127,54.9127,54.7745,54.8004,13700.0
2012-05-23 12:05:00,63.47,63.53,63.45,63.46,17800.0,54.8004,54.8522,54.7831,54.7918,17800.0
2012-05-23 12:10:00,63.48,63.5,63.46,63.5,7900.0,54.809,54.8263,54.7918,54.8263,7900.0
2012-05-23 12:15:00,63.49,63.59,63.49,63.58,10300.0,54.8177,54.904,54.8177,54.8954,10300.0
2012-05-23 12:20:00,63.57,63.59,63.45,63.46,8300.0,54.8868,54.904,54.7831,54.7918,8300.0
2012-05-23 12:25:00,63.47,63.48,63.44,63.46,10300.0,54.8004,54.809,54.7745,54.7918,10300.0
2012-05-23 12:30:00,63.46,63.54,63.46,63.54,5100.0,54.7918,54.8609,54.7918,54.8609,5100.0
2012-05-23 12:35:00,63.55,63.61,63.55,63.61,5500.0,54.8695,54.9213,54.8695,54.9213,5500.0
2012-05-23 12:40:00,63.61,63.65,63.61,63.64,6300.0,54.9213,54.9558,54.9213,54.9472,6300.0
2012-05-23 12:45:00,63.63,63.65,63.61,63.64,5000.0,54.9386,54.9558,54.9213,54.9472,5000.0
2012-05-23 12:50:00,63.63,63.65,63.61,63.63,4000.0,54.9386,54.9558,54.9213,54.9386,4000.0
2012-05-23 12:55:00,63.63,63.66,63.6,63.62,9400.0,54.9386,54.9645,54.9127,54.9299,9400.0
2012-05-23 13:00:00,63.63,63.76,63.63,63.73,7100.0,54.9386,55.0508,54.9386,55.0249,7100.0
2012-05-23 13:05:00,63.75,63.75,63.69,63.72,7700.0,55.0422,55.0422,54.9904,55.0163,7700.0
2012-05-23 13:10:00,63.71,63.83,63.7,63.82,9200.0,55.0076,55.1112,54.999,55.1026,9200.0
2012-05-23 13:15:00,63.83,63.83,63.75,63.76,6800.0,55.1112,55.1112,55.0422,55.0508,6800.0
2012-05-23 13:20:00,63.74,64.0,63.74,63.98,24600.0,55.0335,55.258,55.0335,55.2408,24600.0
2012-05-23 13:25:00,63.99,64.06,63.99,64.05,7200.0,55.2494,55.3098,55.2494,55.3012,7200.0
2012-05-23 13:30:00,64.05,64.1,63.96,63.96,13000.0,55.3012,55.3444,55.2235,55.2235,13000.0
2012-05-23 13:35:00,63.96,64.05,63.96,64.05,6100.0,55.2235,55.3012,55.2235,55.3012,6100.0
2012-05-23 13:40:00,64.03,64.06,64.01,64.04,25600.0,55.2839,55.3098,55.2667,55.2926,25600.0
2012-05-23 13:45:00,64.04,64.09,64.03,64.07,25500.0,55.2926,55.3357,55.2839,55.3185,25500.0
2012-05-23 13:50:00,64.08,64.09,63.97,63.97,10700.0,55.3271,55.3357,55.2321,55.2321,10700.0
2012-05-23 13:55:00,63.96,64.08,63.93,64.08,9400.0,55.2235,55.3271,55.1976,55.3271,9400.0
2012-05-23 14:00:00,64.1,64.1,63.97,63.97,11800.0,55.3444,55.3444,55.2321,55.2321,11800.0
2012-05-23 14:05:00,63.96,64.04,63.92,64.04,14500.0,55.2235,55.2926,55.1889,55.2926,14500.0
2012-05-23 14:10:00,64.05,64.06,63.93,63.93,7900.0,55.3012,55.3098,55.1976,55.1976,7900.0
2012-05-23 14:15:00,63.93,63.98,63.93,63.94,9500.0,55.1976,55.2408,55.1976,55.2062,9500.0
2012-05-23 14:20:00,63.94,63.94,63.84,63.84,3600.0,55.2062,55.2062,55.1199,55.1199,3600.0
2012-05-23 14:25:00,63.84,63.91,63.84,63.87,4800.0,55.1199,55.1803,55.1199,55.1458,4800.0
2012-05-23 14:30:00,63.85,63.96,63.82,63.96,4900.0,55.1285,55.2235,55.1026,55.2235,4900.0
2012-05-23 14:35:00,63.96,64.04,63.96,64.04,7900.0,55.2235,55.2926,55.2235,55.2926,7900.0
2012-05-23 14:40:00,64.02,64.2,64.02,64.13,13400.0,55.2753,55.4307,55.2753,55.3703,13400.0
2012-05-23 14:45:00,64.14,64.16,64.13,64.16,10800.0,55.3789,55.3962,55.3703,55.3962,10800.0
2012-05-23 14:50:00,64.14,64.28,64.13,64.24,7200.0,55.3789,55.4998,55.3703,55.4652,7200.0
2012-05-23 14:55:00,64.22,64.29,64.18,64.29,7900.0,55.448,55.5084,55.4134,55.5084,7900.0
2012-05-23 15:00:00,64.29,64.34,64.25,64.29,15000.0,55.5084,55.5516,55.4739,55.5084,15000.0
2012-05-23 15:05:00,64.29,64.38,64.25,64.38,12700.0,55.5084,55.5861,55.4739,55.5861,12700.0
2012-05-23 15:10:00,64.39,64.44,64.36,64.39,17000.0,55.5947,55.6379,55.5688,55.5947,17000.0
2012-05-23 15:15:00,64.39,64.46,64.35,64.46,19600.0,55.5947,55.6552,55.5602,55.6552,19600.0
2012-05-23 15:20:00,64.46,64.52,64.44,64.44,13700.0,55.6552,55.707,55.6379,55.6379,13700.0
2012-05-23 15:25:00,64.45,64.57,64.44,64.53,22300.0,55.6466,55.7502,55.6379,55.7156,22300.0
2012-05-23 15:30:00,64.53,64.73,64.53,64.68,20800.0,55.7156,55.8883,55.7156,55.8451,20800.0
2012-05-23 15:35:00,64.69,64.89,64.69,64.88,32300.0,55.8538,56.0265,55.8538,56.0178,32300.0
2012-05-23 15:40:00,64.86,65.0,64.85,64.99,34400.0,56.0006,56.1214,55.9919,56.1128,34400.0
2012-05-23 15:45:00,64.98,64.98,64.82,64.83,49100.0,56.1042,56.1042,55.966,55.9746,49100.0
2012-05-23 15:50:00,64.83,64.86,64.62,64.64,74300.0,55.9746,56.0006,55.7933,55.8106,74300.0
2012-05-23 15:55:00,64.64,64.78,64.61,64.77,85500.0,55.8106,55.9315,55.7847,55.9228,85500.0
2012-05-24 09:30:00,65.03,65.22,64.93,64.96,18300.0,56.1473,56.3114,56.061,56.0869,18300.0
2012-05-24 09:35:00,64.98,65.1,64.91,64.96,17000.0,56.1042,56.2078,56.0437,56.0869,17000.0
2012-05-24 09:40:00,64.99,65.15,64.95,65.12,15800.0,56.1128,56.2509,56.0783,56.225,15800.0
2012-05-24 09:45:00,65.11,65.12,64.99,65.03,5500.0,56.2164,56.225,56.1128,56.1473,5500.0
2012-05-24 09:50:00,65.01,65.08,64.95,64.98,13300.0,56.1301,56.1905,56.0783,56.1042,13300.0
2012-05-24 09:55:00,64.98,65.08,64.96,65.08,14400.0,56.1042,56.1905,56.0869,56.1905,14400.0
2012-05-24 10:00:00,65.11,65.19,65.02,65.15,17200.0,56.2164,56.2855,56.1387,56.2509,17200.0
2012-05-24 10:05:00,65.16,65.32,65.13,65.32,12400.0,56.2596,56.3977,56.2337,56.3977,12400.0
2012-05-24 10:10:00,65.32,65.38,65.27,65.33,25300.0,56.3977,56.4495,56.3545,56.4064,25300.0
2012-05-24 10:15:00,65.35,65.48,65.29,65.39,17400.0,56.4236,56.5359,56.3718,56.4582,17400.0
2012-05-24 10:20:00,65.38,65.45,65.28,65.31,7700.0,56.4495,56.51,56.3632,56.3891,7700.0
2012-05-24 10:25:00,65.31,65.5,65.31,65.5,8000.0,56.3891,56.5531,56.3891,56.5531,8000.0
2012-05-24 10:30:00,65.49,65.6,65.48,65.53,12100.0,56.5445,56.6395,56.5359,56.579,12100.0
2012-05-24 10:35:00,65.53,65.59,65.47,65.47,12100.0,56.579,56.6308,56.5272,56.5272,12100.0
2012-05-24 10:40:00,65.48,65.53,65.45,65.45,11600.0,56.5359,56.579,56.51,56.51,11600.0
2012-05-24 10:45:00,65.47,65.47,65.43,65.43,8300.0,56.5272,56.5272,56.4927,56.4927,8300.0
2012-05-24 10:50:00,65.44,65.48,65.41,65.45,3300.0,56.5013,56.5359,56.4754,56.51,3300.0
2012-05-24 10:55:00,65.45,65.5,65.41,65.44,4500.0,56.51,56.5531,56.4754,56.5013,4500.0
2012-05-24 11:00:00,65.43,65.46,65.37,65.37,5000.0,56.4927,56.5186,56.4409,56.4409,5000.0
2012-05-24 11:05:00,65.36,65.46,65.36,65.38,6500.0,56.4323,56.5186,56.4323,56.4495,6500.0
2012-05-24 11:10:00,65.42,65.47,65.42,65.43,4400.0,56.4841,56.5272,56.4841,56.4927,4400.0
2012-05-24 11:15:00,65.44,65.49,65.43,65.44,5000.0,56.5013,56.5445,56.4927,56.5013,5000.0
2012-05-24 11:20:00,65.44,65.46,65.35,65.35,3600.0,56.5013,56.5186,56.4236,56.4236,3600.0
2012-05-24 11:25:00,65.36,65.38,65.34,65.34,5400.0,56.4323,56.4495,56.415,56.415,5400.0
2012-05-24 11:30:00,65.35,65.35,65.25,65.3,21300.0,56.4236,56.4236,56.3373,56.3804,21300.0
2012-05-24 11:35:00,65.31,65.31,65.25,65.29,17900.0,56.3891,56.3891,56.3373,56.3718,17900.0
2012-05-24 11:40:00,65.29,65.3,65.21,65.27,12900.0,56.3718,56.3804,56.3027,56.3545,12900.0
2012-05-24 11:45:00,65.28,65.28,65.19,65.23,21300.0,56.3632,56.3632,56.2855,56.32,21300.0
2012-05-24 11:50:00,65.22,65.28,65.2,65.23,32900.0,56.3114,56.3632,56.2941,56.32,32900.0
2012-05-24 11:55:00,65.23,65.24,65.19,65.22,12700.0,56.32,56.3286,56.2855,56.3114,12700.0
2012-05-24 12:00:00,65.2,65.2,64.98,65.0,9000.0,56.2941,56.2941,56.1042,56.1214,9000.0
2012-05-24 12:05:00,65.0,65.06,65.0,65.01,6700.0,56.1214,56.1732,56.1214,56.1301,6700.0
2012-05-24 12:10:00,65.05,65.12,65.03,65.05,4300.0,56.1646,56.225,56.1473,56.1646,4300.0
2012-05-24 12:15:00,65.04,65.1,65.03,65.04,6800.0,56.156,56.2078,56.1473,56.156,6800.0
2012-05-24 12:20:00,65.04,65.1,65.01,65.09,35000.0,56.156,56.2078,56.1301,56.1991,35000.0
2012-05-24 12:25:00,65.09,65.12,65.02,65.02,9500.0,56.1991,56.225,56.1387,56.1387,9500.0
2012-05-24 12:30:00,65.03,65.07,64.98,65.04,6400.0,56.1473,56.1819,56.1042,56.156,6400.0
2012-05-24 12:35:00,65.07,65.07,65.03,65.05,4000.0,56.1819,56.1819,56.1473,56.1646,4000.0
2012-05-24 12:40:00,65.07,65.08,65.05,65.08,14500.0,56.1819,56.1905,56.1646,56.1905,14500.0
2012-05-24 12:45:00,65.06,65.09,65.06,65.06,4400.0,56.1732,56.1991,56.1732,56.1732,4400.0
2012-05-24 12:50:00,65.07,65.08,64.98,65.0,40400.0,56.1819,56.1905,56.1042,56.1214,40400.0
2012-05-24 12:55:00,64.99,65.09,64.98,65.08,5400.0,56.1128,56.1991,56.1042,56.1905,5400.0
2012-05-24 13:00:00,65.06,65.13,65.05,65.11,29800.0,56.1732,56.2337,56.1646,56.2164,29800.0
2012-05-24 13:05:00,65.13,65.17,65.06,65.14,19300.0,56.2337,56.2682,56.1732,56.2423,19300.0
2012-05-24 13:10:00,65.15,65.15,65.07,65.1,4700.0,56.2509,56.2509,56.1819,56.2078,4700.0
2012-05-24 13:15:00,65.12,65.17,65.05,65.05,4400.0,56.225,56.2682,56.1646,56.1646,4400.0
2012-05-24 13:20:00,65.05,65.1,65.05,65.1,6400.0,56.1646,56.2078,56.1646,56.2078,6400.0
2012-05-24 13:25:00,65.06,65.07,64.96,64.98,8500.0,56.1732,56.1819,56.0869,56.1042,8500.0
2012-05-24 13:30:00,64.96,64.99,64.9,64.95,13300.0,56.0869,56.1128,56.0351,56.0783,13300.0
2012-05-24 13:35:00,64.96,65.01,64.89,65.0,393700.0,56.0869,56.1301,56.0265,56.1214,393700.0
2012-05-24 13:40:00,65.01,65.1,65.01,65.06,9300.0,56.1301,56.2078,56.1301,56.1732,9300.0
2012-05-24 13:45:00,65.05,65.09,64.97,64.98,17100.0,56.1646,56.1991,56.0955,56.1042,17100.0
2012-05-24 13:50:00,64.97,65.0,64.95,64.95,5600.0,56.0955,56.1214,56.0783,56.0783,5600.0
2012-05-24 13:55:00,64.95,64.99,64.86,64.87,35900.0,56.0783,56.1128,56.0006,56.0092,35900.0
2012-05-24 14:00:00,64.85,64.98,64.83,64.91,12500.0,55.9919,56.1042,55.9746,56.0437,12500.0
2012-05-24 14:05:00,64.94,64.95,64.86,64.89,9200.0,56.0696,56.0783,56.0006,56.0265,9200.0
2012-05-24 14:10:00,64.9,64.91,64.78,64.84,7000.0,56.0351,56.0437,55.9315,55.9833,7000.0
2012-05-24 14:15:00,64.84,64.89,64.82,64.84,66300.0,55.9833,56.0265,55.966,55.9833,66300.0
2012-05-24 14:20:00,64.85,64.9,64.8,64.9,25300.0,55.9919,56.0351,55.9487,56.0351,25300.0
2012-05-24 14:25:00,64.9,64.97,64.86,64.97,4300.0,56.0351,56.0955,56.0006,56.0955,4300.0
2012-05-24 14:30:00,64.97,65.01,64.94,65.01,4600.0,56.0955,56.1301,56.0696,56.1301,4600.0
2012-05-24 14:35:00,65.01,65.02,64.89,64.89,26100.0,56.1301,56.1387,56.0265,56.0265,26100.0
2012-05-24 14:40:00,64.88,64.89,64.84,64.87,5700.0,56.0178,56.0265,55.9833,56.0092,5700.0
2012-05-24 14:45:00,64.89,64.93,64.86,64.92,3300.0,56.0265,56.061,56.0006,56.0524,3300.0
2012-05-24 14:50:00,64.94,64.95,64.88,64.88,12300.0,56.0696,56.0783,56.0178,56.0178,12300.0
2012-05-24 14:55:00,64.9,64.92,64.83,64.83,27900.0,56.0351,56.0524,55.9746,55.9746,27900.0
2012-05-24 15:00:00,64.86,65.03,64.84,64.94,15600.0,56.0006,56.1473,55.9833,56.0696,15600.0
2012-05-24 15:05:00,64.93,64.94,64.88,64.9,21800.0,56.061,56.0696,56.0178,56.0351,21800.0
2012-05-24 15:10:00,64.9,64.93,64.88,64.92,7700.0,56.0351,56.061,56.0178,56.0524,7700.0
2012-05-24 15:15:00,64.92,64.95,64.86,64.93,9300.0,56.0524,56.0783,56.0006,56.061,9300.0
2012-05-24 15:20:00,64.92,64.99,64.89,64.97,35200.0,56.0524,56.1128,56.0265,56.0955,35200.0
2012-05-24 15:25:00,64.98,65.25,64.93,65.2,54800.0,56.1042,56.3373,56.061,56.2941,54800.0
2012-05-24 15:30:00,65.21,65.29,65.07,65.08,17800.0,56.3027,56.3718,56.1819,56.1905,17800.0
2012-05-24 15:35:00,65.08,65.08,64.98,64.98,72500.0,56.1905,56.1905,56.1042,56.1042,72500.0
2012-05-24 15:40:00,65.0,65.07,64.97,64.99,96500.0,56.1214,56.1819,56.0955,56.1128,96500.0
2012-05-24 15:45:00,64.99,65.13,64.97,65.1,46200.0,56.1128,56.2337,56.0955,56.2078,46200.0
2012-05-24 15:50:00,65.09,65.12,65.04,65.05,110500.0,56.1991,56.225,56.156,56.1646,110500.0
2012-05-24 15:55:00,65.06,65.15,65.04,65.14,194300.0,56.1732,56.2509,56.156,56.2423,194300.0
2012-05-25 09:30:00,64.93,65.09,64.93,65.01,28500.0,56.061,56.1991,56.061,56.1301,28500.0
2012-05-25 09:35:00,65.0,65.26,65.0,65.05,40300.0,56.1214,56.3459,56.1214,56.1646,40300.0
2012-05-25 09:40:00,65.05,65.13,64.94,64.95,34200.0,56.1646,56.2337,56.0696,56.0783,34200.0
2012-05-25 09:45:00,64.95,65.16,64.95,65.16,23500.0,56.0783,56.2596,56.0783,56.2596,23500.0
2012-05-25 09:50:00,65.19,65.21,65.07,65.18,14900.0,56.2855,56.3027,56.1819,56.2768,14900.0
2012-05-25 09:55:00,65.2,65.23,65.07,65.1,14700.0,56.2941,56.32,56.1819,56.2078,14700.0
2012-05-25 10:00:00,65.06,65.08,64.94,65.04,11600.0,56.1732,56.1905,56.0696,56.156,11600.0
2012-05-25 10:05:00,65.02,65.02,64.85,64.85,8800.0,56.1387,56.1387,55.9919,55.9919,8800.0
2012-05-25 10:10:00,64.87,64.88,64.75,64.82,11100.0,56.0092,56.0178,55.9056,55.966,11100.0
2012-05-25 10:15:00,64.81,64.93,64.76,64.91,30700.0,55.9574,56.061,55.9142,56.0437,30700.0
2012-05-25 10:20:00,64.9,64.93,64.82,64.92,11900.0,56.0351,56.061,55.966,56.0524,11900.0
2012-05-25 10:25:00,64.9,64.92,64.79,64.92,8700.0,56.0351,56.0524,55.9401,56.0524,8700.0
2012-05-25 10:30:00,64.91,65.0,64.91,64.98,5700.0,56.0437,56.1214,56.0437,56.1042,5700.0
2012-05-25 10:35:00,65.01,65.02,64.97,64.98,8700.0,56.1301,56.1387,56.0955,56.1042,8700.0
2012-05-25 10:40:00,64.98,65.0,64.75,64.8,14100.0,56.1042,56.1214,55.9056,55.9487,14100.0
2012-05-25 10:45:00,64.8,64.8,64.64,64.72,12700.0,55.9487,55.9487,55.8106,55.8797,12700.0
2012-05-25 10:50:00,64.72,64.77,64.69,64.77,11700.0,55.8797,55.9228,55.8538,55.9228,11700.0
2012-05-25 10:55:00,64.77,64.8,64.7,64.7,14000.0,55.9228,55.9487,55.8624,55.8624,14000.0
2012-05-25 11:00:00,64.72,64.92,64.72,64.83,8800.0,55.8797,56.0524,55.8797,55.9746,8800.0
2012-05-25 11:05:00,64.83,64.87,64.82,64.83,16400.0,55.9746,56.0092,55.966,55.9746,16400.0
2012-05-25 11:10:00,64.83,64.83,64.73,64.78,19800.0,55.9746,55.9746,55.8883,55.9315,19800.0
2012-05-25 11:15:00,64.78,64.81,64.68,64.73,23200.0,55.9315,55.9574,55.8451,55.8883,23200.0
2012-05-25 11:20:00,64.72,64.85,64.71,64.8,24400.0,55.8797,55.9919,55.871,55.9487,24400.0
2012-05-25 11:25:00,64.82,64.86,64.8,64.84,19000.0,55.966,56.0006,55.9487,55.9833,19000.0
2012-05-25 11:30:00,64.83,64.84,64.7,64.76,13500.0,55.9746,55.9833,55.8624,55.9142,13500.0
2012-05-25 11:35:00,64.76,64.8,64.75,64.79,15900.0,55.9142,55.9487,55.9056,55.9401,15900.0
2012-05-25 11:40:00,64.77,64.82,64.77,64.81,10400.0,55.9228,55.966,55.9228,55.9574,10400.0
2012-05-25 11:45:00,64.82,64.84,64.79,64.81,16600.0,55.966,55.9833,55.9401,55.9574,16600.0
2012-05-25 11:50:00,64.82,64.88,64.81,64.86,17300.0,55.966,56.0178,55.9574,56.0006,17300.0
2012-05-25 11:55:00,64.87,64.89,64.85,64.88,8400.0,56.0092,56.0265,55.9919,56.0178,8400.0
2012-05-25 12:00:00,64.88,64.89,64.77,64.78,15000.0,56.0178,56.0265,55.9228,55.9315,15000.0
2012-05-25 12:05:00,64.78,64.8,64.78,64.8,20000.0,55.9315,55.9487,55.9315,55.9487,20000.0
2012-05-25 12:10:00,64.81,64.83,64.8,64.81,9200.0,55.9574,55.9746,55.9487,55.9574,9200.0
2012-05-25 12:15:00,64.81,64.82,64.72,64.72,18600.0,55.9574,55.966,55.8797,55.8797,18600.0
2012-05-25 12:20:00,64.73,64.77,64.7,64.7,16000.0,55.8883,55.9228,55.8624,55.8624,16000.0
2012-05-25 12:25:00,64.7,64.74,64.68,64.68,4600.0,55.8624,55.8969,55.8451,55.8451,4600.0
2012-05-25 12:30:00,64.69,64.72,64.67,64.7,5800.0,55.8538,55.8797,55.8365,55.8624,5800.0
2012-05-25 12:35:00,64.7,64.72,64.69,64.71,4000.0,55.8624,55.8797,55.8538,55.871,4000.0
2012-05-25 12:40:00,64.7,64.71,64.68,64.68,8900.0,55.8624,55.871,55.8451,55.8451,8900.0
2012-05-25 12:45:00,64.69,64.69,64.66,64.66,3500.0,55.8538,55.8538,55.8279,55.8279,3500.0
2012-05-25 12:50:00,64.66,64.68,64.65,64.66,7700.0,55.8279,55.8451,55.8192,55.8279,7700.0
2012-05-25 12:55:00,64.66,64.66,64.62,64.62,4100.0,55.8279,55.8279,55.7933,55.7933,4100.0
2012-05-25 13:00:00,64.61,64.61,64.56,64.59,7200.0,55.7847,55.7847,55.7415,55.7674,7200.0
2012-05-25 13:05:00,64.61,64.62,64.56,64.58,8800.0,55.7847,55.7933,55.7415,55.7588,8800.0
2012-05-25 13:10:00,64.59,64.59,64.53,64.53,7600.0,55.7674,55.7674,55.7156,55.7156,7600.0
2012-05-25 13:15:00,64.54,64.55,64.51,64.55,7400.0,55.7243,55.7329,55.6984,55.7329,7400.0
2012-05-25 13:20:00,64.54,64.61,64.54,64.6,14000.0,55.7243,55.7847,55.7243,55.7761,14000.0
2012-05-25 13:25:00,64.6,64.63,64.59,64.6,10200.0,55.7761,55.802,55.7674,55.7761,10200.0
2012-05-25 13:30:00,64.6,64.67,64.59,64.65,12800.0,55.7761,55.8365,55.7674,55.8192,12800.0
2012-05-25 13:35:00,64.65,64.69,64.65,64.66,10000.0,55.8192,55.8538,55.8192,55.8279,10000.0
2012-05-25 13:40:00,64.67,64.7,64.63,64.64,20700.0,55.8365,55.8624,55.802,55.8106,20700.0
2012-05-25 13:45:00,64.65,64.67,64.64,64.67,6400.0,55.8192,55.8365,55.8106,55.8365,6400.0
2012-05-25 13:50:00,64.66,64.68,64.59,64.59,17400.0,55.8279,55.8451,55.7674,55.7674,17400.0
2012-05-25 13:55:00,64.57,64.58,64.52,64.52,21700.0,55.7502,55.7588,55.707,55.707,21700.0
2012-05-25 14:00:00,64.52,64.54,64.52,64.52,12800.0,55.707,55.7243,55.707,55.707,12800.0
2012-05-25 14:05:00,64.52,64.56,64.52,64.52,15700.0,55.707,55.7415,55.707,55.707,15700.0
2012-05-25 14:10:00,64.52,64.52,64.49,64.5,6800.0,55.707,55.707,55.6811,55.6897,6800.0
2012-05-25 14:15:00,64.5,64.51,64.43,64.43,12100.0,55.6897,55.6984,55.6293,55.6293,12100.0
2012-05-25 14:20:00,64.43,64.43,64.38,64.42,9400.0,55.6293,55.6293,55.5861,55.6207,9400.0
2012-05-25 14:25:00,64.42,64.46,64.36,64.42,12100.0,55.6207,55.6552,55.5688,55.6207,12100.0
2012-05-25 14:30:00,64.43,64.48,64.43,64.44,10900.0,55.6293,55.6725,55.6293,55.6379,10900.0
2012-05-25 14:35:00,64.46,64.46,64.39,64.45,9800.0,55.6552,55.6552,55.5947,55.6466,9800.0
2012-05-25 14:40:00,64.43,64.45,64.4,64.41,16900.0,55.6293,55.6466,55.6034,55.612,16900.0
2012-05-25 14:45:00,64.41,64.46,64.38,64.43,10700.0,55.612,55.6552,55.5861,55.6293,10700.0
2012-05-25 14:50:00,64.42,64.43,64.39,64.41,12100.0,55.6207,55.6293,55.5947,55.612,12100.0
2012-05-25 14:55:00,64.42,64.43,64.35,64.36,7300.0,55.6207,55.6293,55.5602,55.5688,7300.0
2012-05-25 15:00:00,64.36,64.46,64.36,64.45,16300.0,55.5688,55.6552,55.5688,55.6466,16300.0
2012-05-25 15:05:00,64.44,64.44,64.39,64.41,12000.0,55.6379,55.6379,55.5947,55.612,12000.0
2012-05-25 15:10:00,64.42,64.42,64.37,64.37,15000.0,55.6207,55.6207,55.5775,55.5775,15000.0
2012-05-25 15:15:00,64.36,64.37,64.34,64.36,14400.0,55.5688,55.5775,55.5516,55.5688,14400.0
2012-05-25 15:20:00,64.36,64.36,64.2,64.23,23600.0,55.5688,55.5688,55.4307,55.4566,23600.0
2012-05-25 15:25:00,64.25,64.32,64.25,64.31,18000.0,55.4739,55.5343,55.4739,55.5257,18000.0
2012-05-25 15:30:00,64.31,64.4,64.25,64.39,42600.0,55.5257,55.6034,55.4739,55.5947,42600.0
2012-05-25 15:35:00,64.39,64.42,64.36,64.4,31400.0,55.5947,55.6207,55.5688,55.6034,31400.0
2012-05-25 15:40:00,64.41,64.47,64.41,64.43,25900.0,55.612,55.6638,55.612,55.6293,25900.0
2012-05-25 15:45:00,64.43,64.45,64.36,64.39,60800.0,55.6293,55.6466,55.5688,55.5947,60800.0
2012-05-25 15:50:00,64.4,64.4,64.22,64.25,89700.0,55.6034,55.6034,55.448,55.4739,89700.0
2012-05-25 15:55:00,64.24,64.35,64.21,64.32,121100.0,55.4652,55.5602,55.4393,55.5343,121100.0
2012-05-29 09:30:00,64.8,64.86,64.52,64.55,46500.0,55.9487,56.0006,55.707,55.7329,46500.0
2012-05-29 09:35:00,64.59,64.66,64.47,64.47,31600.0,55.7674,55.8279,55.6638,55.6638,31600.0
2012-05-29 09:40:00,64.47,64.54,64.43,64.5,44200.0,55.6638,55.7243,55.6293,55.6897,44200.0
2012-05-29 09:45:00,64.52,64.6,64.48,64.57,32700.0,55.707,55.7761,55.6725,55.7502,32700.0
2012-05-29 09:50:00,64.61,64.67,64.45,64.49,59400.0,55.7847,55.8365,55.6466,55.6811,59400.0
2012-05-29 09:55:00,64.51,64.57,64.47,64.5,31500.0,55.6984,55.7502,55.6638,55.6897,31500.0
2012-05-29 10:00:00,64.49,64.54,64.35,64.52,36400.0,55.6811,55.7243,55.5602,55.707,36400.0
2012-05-29 10:05:00,64.54,64.57,64.44,64.49,38400.0,55.7243,55.7502,55.6379,55.6811,38400.0
2012-05-29 10:10:00,64.5,64.62,64.47,64.59,39700.0,55.6897,55.7933,55.6638,55.7674,39700.0
2012-05-29 10:15:00,64.61,64.68,64.57,64.67,32000.0,55.7847,55.8451,55.7502,55.8365,32000.0
2012-05-29 10:20:00,64.68,64.76,64.64,64.7,42700.0,55.8451,55.9142,55.8106,55.8624,42700.0
2012-05-29 10:25:00,64.7,64.77,64.63,64.77,44100.0,55.8624,55.9228,55.802,55.9228,44100.0
2012-05-29 10:30:00,64.77,64.92,64.72,64.9,28900.0,55.9228,56.0524,55.8797,56.0351,28900.0
2012-05-29 10:35:00,64.88,65.0,64.88,64.93,24600.0,56.0178,56.1214,56.0178,56.061,24600.0
2012-05-29 10:40:00,64.93,64.96,64.81,64.82,23700.0,56.061,56.0869,55.9574,55.966,23700.0
2012-05-29 10:45:00,64.83,64.83,64.72,64.74,19400.0,55.9746,55.9746,55.8797,55.8969,19400.0
2012-05-29 10:50:00,64.74,64.77,64.7,64.7,12600.0,55.8969,55.9228,55.8624,55.8624,12600.0
2012-05-29 10:55:00,64.71,64.73,64.67,64.68,15800.0,55.871,55.8883,55.8365,55.8451,15800.0
2012-05-29 11:00:00,64.69,64.74,64.67,64.71,12700.0,55.8538,55.8969,55.8365,55.871,12700.0
2012-05-29 11:05:00,64.73,64.73,64.66,64.67,16400.0,55.8883,55.8883,55.8279,55.8365,16400.0
2012-05-29 11:10:00,64.67,64.68,64.64,64.67,20000.0,55.8365,55.8451,55.8106,55.8365,20000.0
2012-05-29 11:15:00,64.67,64.67,64.56,64.64,20400.0,55.8365,55.8365,55.7415,55.8106,20400.0
2012-05-29 11:20:00,64.64,64.66,64.54,64.56,17800.0,55.8106,55.8279,55.7243,55.7415,17800.0
2012-05-29 11:25:00,64.57,64.58,64.51,64.56,13500.0,55.7502,55.7588,55.6984,55.7415,13500.0
2012-05-29 11:30:00,64.57,64.57,64.48,64.5,20500.0,55.7502,55.7502,55.6725,55.6897,20500.0
2012-05-29 11:35:00,64.5,64.5,64.33,64.37,18800.0,55.6897,55.6897,55.5429,55.5775,18800.0
2012-05-29 11:40:00,64.37,64.44,64.32,64.36,14100.0,55.5775,55.6379,55.5343,55.5688,14100.0
2012-05-29 11:45:00,64.37,64.39,64.26,64.31,11100.0,55.5775,55.5947,55.4825,55.5257,11100.0
2012-05-29 11:50:00,64.33,64.38,64.31,64.37,7200.0,55.5429,55.5861,55.5257,55.5775,7200.0
2012-05-29 11:55:00,64.38,64.41,64.33,64.35,6300.0,55.5861,55.612,55.5429,55.5602,6300.0
2012-05-29 12:00:00,64.36,64.45,64.28,64.28,13900.0,55.5688,55.6466,55.4998,55.4998,13900.0
2012-05-29 12:05:00,64.29,64.35,64.27,64.33,9300.0,55.5084,55.5602,55.4911,55.5429,9300.0
2012-05-29 12:10:00,64.33,64.38,64.29,64.35,24600.0,55.5429,55.5861,55.5084,55.5602,24600.0
2012-05-29 12:15:00,64.35,64.46,64.33,64.46,6500.0,55.5602,55.6552,55.5429,55.6552,6500.0
2012-05-29 12:20:00,64.46,64.46,64.42,64.46,5500.0,55.6552,55.6552,55.6207,55.6552,5500.0
2012-05-29 12:25:00,64.45,64.49,64.43,64.46,11800.0,55.6466,55.6811,55.6293,55.6552,11800.0
2012-05-29 12:30:00,64.47,64.47,64.37,64.39,9400.0,55.6638,55.6638,55.5775,55.5947,9400.0
2012-05-29 12:35:00,64.39,64.39,64.33,64.38,10100.0,55.5947,55.5947,55.5429,55.5861,10100.0
2012-05-29 12:40:00,64.39,64.46,64.38,64.46,25100.0,55.5947,55.6552,55.5861,55.6552,25100.0
2012-05-29 12:45:00,64.46,64.48,64.39,64.48,14000.0,55.6552,55.6725,55.5947,55.6725,14000.0
2012-05-29 12:50:00,64.48,64.5,64.47,64.47,13400.0,55.6725,55.6897,55.6638,55.6638,13400.0
2012-05-29 12:55:00,64.49,64.49,64.45,64.47,2900.0,55.6811,55.6811,55.6466,55.6638,2900.0
2012-05-29 13:00:00,64.46,64.49,64.44,64.47,22800.0,55.6552,55.6811,55.6379,55.6638,22800.0
2012-05-29 13:05:00,64.47,64.48,64.43,64.43,5900.0,55.6638,55.6725,55.6293,55.6293,5900.0
2012-05-29 13:10:00,64.43,64.5,64.42,64.48,4600.0,55.6293,55.6897,55.6207,55.6725,4600.0
2012-05-29 13:15:00,64.48,64.5,64.48,64.49,3800.0,55.6725,55.6897,55.6725,55.6811,3800.0
2012-05-29 13:20:00,64.5,64.5,64.47,64.49,6000.0,55.6897,55.6897,55.6638,55.6811,6000.0
2012-05-29 13:25:00,64.49,64.5,64.45,64.45,4800.0,55.6811,55.6897,55.6466,55.6466,4800.0
2012-05-29 13:30:00,64.45,64.48,64.44,64.47,28000.0,55.6466,55.6725,55.6379,55.6638,28000.0
2012-05-29 13:35:00,64.47,64.5,64.47,64.49,5900.0,55.6638,55.6897,55.6638,55.6811,5900.0
2012-05-29 13:40:00,64.5,64.5,64.48,64.49,22300.0,55.6897,55.6897,55.6725,55.6811,22300.0
2012-05-29 13:45:00,64.5,64.53,64.47,64.49,19500.0,55.6897,55.7156,55.6638,55.6811,19500.0
2012-05-29 13:50:00,64.49,64.49,64.47,64.47,6100.0,55.6811,55.6811,55.6638,55.6638,6100.0
2012-05-29 13:55:00,64.48,64.51,64.47,64.48,9500.0,55.6725,55.6984,55.6638,55.6725,9500.0
2012-05-29 14:00:00,64.49,64.5,64.42,64.44,8500.0,55.6811,55.6897,55.6207,55.6379,8500.0
2012-05-29 14:05:00,64.45,64.48,64.44,64.46,9300.0,55.6466,55.6725,55.6379,55.6552,9300.0
2012-05-29 14:10:00,64.45,64.54,64.45,64.49,27800.0,55.6466,55.7243,55.6466,55.6811,27800.0
2012-05-29 14:15:00,64.5,64.51,64.45,64.46,13600.0,55.6897,55.6984,55.6466,55.6552,13600.0
2012-05-29 14:20:00,64.46,64.46,64.37,64.37,7200.0,55.6552,55.6552,55.5775,55.5775,7200.0
2012-05-29 14:25:00,64.38,64.44,64.38,64.44,10800.0,55.5861,55.6379,55.5861,55.6379,10800.0
2012-05-29 14:30:00,64.45,64.5,64.43,64.49,6900.0,55.6466,55.6897,55.6293,55.6811,6900.0
2012-05-29 14:35:00,64.49,64.5,64.43,64.44,14100.0,55.6811,55.6897,55.6293,55.6379,14100.0
2012-05-29 14:40:00,64.44,64.45,64.43,64.44,11000.0,55.6379,55.6466,55.6293,55.6379,11000.0
2012-05-29 14:45:00,64.44,64.48,64.42,64.44,17000.0,55.6379,55.6725,55.6207,55.6379,17000.0
2012-05-29 14:50:00,64.45,64.51,64.44,64.5,127700.0,55.6466,55.6984,55.6379,55.6897,127700.0
2012-05-29 14:55:00,64.5,64.5,64.47,64.48,27900.0,55.6897,55.6897,55.6638,55.6725,27900.0
2012-05-29 15:00:00,64.48,64.5,64.46,64.49,21500.0,55.6725,55.6897,55.6552,55.6811,21500.0
2012-05-29 15:05:00,64.5,64.5,64.48,64.5,20700.0,55.6897,55.6897,55.6725,55.6897,20700.0
2012-05-29 15:10:00,64.5,64.5,64.49,64.5,42700.0,55.6897,55.6897,55.6811,55.6897,42700.0
2012-05-29 15:15:00,64.5,64.5,64.45,64.46,39800.0,55.6897,55.6897,55.6466,55.6552,39800.0
2012-05-29 15:20:00,64.45,64.46,64.41,64.41,39700.0,55.6466,55.6552,55.612,55.612,39700.0
2012-05-29 15:25:00,64.41,64.45,64.39,64.41,36500.0,55.612,55.6466,55.5947,55.612,36500.0
2012-05-29 15:30:00,64.42,64.47,64.39,64.45,63100.0,55.6207,55.6638,55.5947,55.6466,63100.0
2012-05-29 15:35:00,64.45,64.51,64.43,64.44,61900.0,55.6466,55.6984,55.6293,55.6379,61900.0
2012-05-29 15:40:00,64.45,64.55,64.44,64.55,60400.0,55.6466,55.7329,55.6379,55.7329,60400.0
2012-05-29 15:45:00,64.54,64.57,64.5,64.54,47100.0,55.7243,55.7502,55.6897,55.7243,47100.0
2012-05-29 15:50:00,64.55,64.55,64.48,64.51,82300.0,55.7329,55.7329,55.6725,55.6984,82300.0
2012-05-29 15:55:00,64.51,64.51,64.39,64.42,127500.0,55.6984,55.6984,55.5947,55.6207,127500.0
2012-05-30 09:30:00,64.0,64.29,64.0,64.26,26200.0,55.258,55.5084,55.258,55.4825,26200.0
2012-05-30 09:35:00,64.22,64.22,64.0,64.05,17500.0,55.448,55.448,55.258,55.3012,17500.0
2012-05-30 09:40:00,64.01,64.24,63.99,64.12,14900.0,55.2667,55.4652,55.2494,55.3616,14900.0
2012-05-30 09:45:00,64.11,64.15,64.0,64.09,10700.0,55.353,55.3875,55.258,55.3357,10700.0
2012-05-30 09:50:00,64.08,64.22,63.99,64.22,25000.0,55.3271,55.448,55.2494,55.448,25000.0
2012-05-30 09:55:00,64.22,64.22,64.01,64.02,12800.0,55.448,55.448,55.2667,55.2753,12800.0
2012-05-30 10:00:00,64.04,64.12,63.96,64.05,27600.0,55.2926,55.3616,55.2235,55.3012,27600.0
2012-05-30 10:05:00,64.05,64.26,64.05,64.22,14000.0,55.3012,55.4825,55.3012,55.448,14000.0
2012-05-30 10:10:00,64.22,64.22,64.02,64.13,13100.0,55.448,55.448,55.2753,55.3703,13100.0
2012-05-30 10:15:00,64.14,64.19,64.06,64.08,38300.0,55.3789,55.4221,55.3098,55.3271,38300.0
2012-05-30 10:20:00,64.08,64.2,64.03,64.16,10900.0,55.3271,55.4307,55.2839,55.3962,10900.0
2012-05-30 10:25:00,64.16,64.24,64.16,64.23,10600.0,55.3962,55.4652,55.3962,55.4566,10600.0
2012-05-30 10:30:00,64.21,64.29,64.19,64.28,11800.0,55.4393,55.5084,55.4221,55.4998,11800.0
2012-05-30 10:35:00,64.28,64.29,64.12,64.18,11800.0,55.4998,55.5084,55.3616,55.4134,11800.0
2012-05-30 10:40:00,64.21,64.21,64.1,64.16,14400.0,55.4393,55.4393,55.3444,55.3962,14400.0
2012-05-30 10:45:00,64.15,64.22,64.05,64.05,15000.0,55.3875,55.448,55.3012,55.3012,15000.0
2012-05-30 10:50:00,64.06,64.15,64.06,64.1,11200.0,55.3098,55.3875,55.3098,55.3444,11200.0
2012-05-30 10:55:00,64.11,64.13,63.99,64.02,16200.0,55.353,55.3703,55.2494,55.2753,16200.0
2012-05-30 11:00:00,64.02,64.07,63.99,64.06,10000.0,55.2753,55.3185,55.2494,55.3098,10000.0
2012-05-30 11:05:00,64.06,64.25,64.06,64.24,9900.0,55.3098,55.4739,55.3098,55.4652,9900.0
2012-05-30 11:10:00,64.24,64.28,64.22,64.22,9700.0,55.4652,55.4998,55.448,55.448,9700.0
2012-05-30 11:15:00,64.24,64.29,64.24,64.27,8900.0,55.4652,55.5084,55.4652,55.4911,8900.0
2012-05-30 11:20:00,64.27,64.27,64.21,64.22,9500.0,55.4911,55.4911,55.4393,55.448,9500.0
2012-05-30 11:25:00,64.23,64.26,64.23,64.26,7100.0,55.4566,55.4825,55.4566,55.4825,7100.0
2012-05-30 11:30:00,64.26,64.3,64.15,64.16,30500.0,55.4825,55.517,55.3875,55.3962,30500.0
2012-05-30 11:35:00,64.16,64.24,64.16,64.23,8500.0,55.3962,55.4652,55.3962,55.4566,8500.0
2012-05-30 11:40:00,64.24,64.26,64.15,64.18,27200.0,55.4652,55.4825,55.3875,55.4134,27200.0
2012-05-30 11:45:00,64.19,64.22,64.13,64.13,9700.0,55.4221,55.448,55.3703,55.3703,9700.0
2012-05-30 11:50:00,64.14,64.18,64.14,64.15,7300.0,55.3789,55.4134,55.3789,55.3875,7300.0
2012-05-30 11:55:00,64.15,64.2,64.1,64.12,64600.0,55.3875,55.4307,55.3444,55.3616,64600.0
2012-05-30 12:00:00,64.12,64.14,64.03,64.03,57300.0,55.3616,55.3789,55.2839,55.2839,57300.0
2012-05-30 12:05:00,64.03,64.12,64.02,64.1,23400.0,55.2839,55.3616,55.2753,55.3444,23400.0
2012-05-30 12:10:00,64.1,64.1,64.03,64.06,5100.0,55.3444,55.3444,55.2839,55.3098,5100.0
2012-05-30 12:15:00,64.09,64.09,64.03,64.08,6000.0,55.3357,55.3357,55.2839,55.3271,6000.0
2012-05-30 12:20:00,64.08,64.09,64.02,64.07,6900.0,55.3271,55.3357,55.2753,55.3185,6900.0
2012-05-30 12:25:00,64.06,64.06,64.01,64.05,5900.0,55.3098,55.3098,55.2667,55.3012,5900.0
2012-05-30 12:30:00,64.05,64.1,64.05,64.08,3700.0,55.3012,55.3444,55.3012,55.3271,3700.0
2012-05-30 12:35:00,64.09,64.1,64.04,64.09,5200.0,55.3357,55.3444,55.2926,55.3357,5200.0
2012-05-30 12:40:00,64.08,64.12,64.04,64.12,3100.0,55.3271,55.3616,55.2926,55.3616,3100.0
2012-05-30 12:45:00,64.15,64.18,64.14,64.18,3500.0,55.3875,55.4134,55.3789,55.4134,3500.0
2012-05-30 12:50:00,64.18,64.22,64.15,64.17,18200.0,55.4134,55.448,55.3875,55.4048,18200.0
2012-05-30 12:55:00,64.16,64.16,64.13,64.14,4400.0,55.3962,55.3962,55.3703,55.3789,4400.0
2012-05-30 13:00:00,64.15,64.18,64.09,64.09,29500.0,55.3875,55.4134,55.3357,55.3357,29500.0
2012-05-30 13:05:00,64.09,64.13,64.06,64.06,3800.0,55.3357,55.3703,55.3098,55.3098,3800.0
2012-05-30 13:10:00,64.07,64.08,64.02,64.02,3700.0,55.3185,55.3271,55.2753,55.2753,3700.0
2012-05-30 13:15:00,64.02,64.06,64.01,64.06,8600.0,55.2753,55.3098,55.2667,55.3098,8600.0
2012-05-30 13:20:00,64.05,64.07,64.03,64.07,6100.0,55.3012,55.3185,55.2839,55.3185,6100.0
2012-05-30 13:25:00,64.07,64.08,64.06,64.08,5600.0,55.3185,55.3271,55.3098,55.3271,5600.0
2012-05-30 13:30:00,64.07,64.24,64.07,64.21,11600.0,55.3185,55.4652,55.3185,55.4393,11600.0
2012-05-30 13:35:00,64.21,64.22,64.13,64.2,6100.0,55.4393,55.448,55.3703,55.4307,6100.0
2012-05-30 13:40:00,64.21,64.22,64.08,64.1,22000.0,55.4393,55.448,55.3271,55.3444,22000.0
2012-05-30 13:45:00,64.13,64.19,64.1,64.12,11400.0,55.3703,55.4221,55.3444,55.3616,11400.0
2012-05-30 13:50:00,64.11,64.16,64.07,64.08,21600.0,55.353,55.3962,55.3185,55.3271,21600.0
2012-05-30 13:55:00,64.09,64.1,64.04,64.06,6200.0,55.3357,55.3444,55.2926,55.3098,6200.0
2012-05-30 14:00:00,64.07,64.16,64.06,64.14,10200.0,55.3185,55.3962,55.3098,55.3789,10200.0
2012-05-30 14:05:00,64.13,64.15,64.12,64.12,5500.0,55.3703,55.3875,55.3616,55.3616,5500.0
2012-05-30 14:10:00,64.12,64.12,64.04,64.09,11600.0,55.3616,55.3616,55.2926,55.3357,11600.0
2012-05-30 14:15:00,64.08,64.1,64.07,64.08,5600.0,55.3271,55.3444,55.3185,55.3271,5600.0
2012-05-30 14:20:00,64.09,64.12,64.06,64.06,8200.0,55.3357,55.3616,55.3098,55.3098,8200.0
2012-05-30 14:25:00,64.06,64.06,63.98,64.0,19500.0,55.3098,55.3098,55.2408,55.258,19500.0
2012-05-30 14:30:00,64.01,64.03,64.0,64.03,10200.0,55.2667,55.2839,55.258,55.2839,10200.0
2012-05-30 14:35:00,64.03,64.04,63.99,63.99,12300.0,55.2839,55.2926,55.2494,55.2494,12300.0
2012-05-30 14:40:00,63.99,64.06,63.99,64.06,9600.0,55.2494,55.3098,55.2494,55.3098,9600.0
2012-05-30 14:45:00,64.05,64.06,63.99,64.0,39200.0,55.3012,55.3098,55.2494,55.258,39200.0
2012-05-30 14:50:00,64.01,64.03,63.99,63.99,12200.0,55.2667,55.2839,55.2494,55.2494,12200.0
2012-05-30 14:55:00,63.99,64.04,63.99,64.02,7400.0,55.2494,55.2926,55.2494,55.2753,7400.0
2012-05-30 15:00:00,64.01,64.08,63.98,63.98,20200.0,55.2667,55.3271,55.2408,55.2408,20200.0
2012-05-30 15:05:00,63.99,64.02,63.98,64.02,17000.0,55.2494,55.2753,55.2408,55.2753,17000.0
2012-05-30 15:10:00,64.02,64.02,63.98,64.01,31400.0,55.2753,55.2753,55.2408,55.2667,31400.0
2012-05-30 15:15:00,64.01,64.02,63.98,63.99,31100.0,55.2667,55.2753,55.2408,55.2494,31100.0
2012-05-30 15:20:00,63.99,64.11,63.99,64.11,21800.0,55.2494,55.353,55.2494,55.353,21800.0
2012-05-30 15:25:00,64.11,64.14,64.0,64.07,28900.0,55.353,55.3789,55.258,55.3185,28900.0
2012-05-30 15:30:00,64.07,64.07,63.99,64.04,95500.0,55.3185,55.3185,55.2494,55.2926,95500.0
2012-05-30 15:35:00,64.03,64.03,63.99,64.03,34600.0,55.2839,55.2839,55.2494,55.2839,34600.0
2012-05-30 15:40:00,64.03,64.04,63.98,63.99,43800.0,55.2839,55.2926,55.2408,55.2494,43800.0
2012-05-30 15:45:00,63.99,64.06,63.99,64.01,31200.0,55.2494,55.3098,55.2494,55.2667,31200.0
2012-05-30 15:50:00,64.02,64.04,63.91,63.93,48600.0,55.2753,55.2926,55.1803,55.1976,48600.0
2012-05-30 15:55:00,63.93,64.0,63.84,63.85,127600.0,55.1976,55.258,55.1199,55.1285,127600.0
2012-05-31 09:30:00,63.74,63.85,63.56,63.6,28000.0,55.0335,55.1285,54.8781,54.9127,28000.0
2012-05-31 09:35:00,63.61,63.68,63.5,63.52,13100.0,54.9213,54.9817,54.8263,54.8436,13100.0
2012-05-31 09:40:00,63.52,63.55,63.33,63.35,15600.0,54.8436,54.8695,54.6795,54.6968,15600.0
2012-05-31 09:45:00,63.38,63.45,63.22,63.26,15000.0,54.7227,54.7831,54.5846,54.6191,15000.0
2012-05-31 09:50:00,63.2,63.29,63.2,63.26,8900.0,54.5673,54.645,54.5673,54.6191,8900.0
2012-05-31 09:55:00,63.27,63.28,63.19,63.22,14200.0,54.6277,54.6364,54.5587,54.5846,14200.0
2012-05-31 10:00:00,63.23,63.25,63.18,63.18,15500.0,54.5932,54.6105,54.55,54.55,15500.0
2012-05-31 10:05:00,63.18,63.21,63.14,63.17,13000.0,54.55,54.5759,54.5155,54.5414,13000.0
2012-05-31 10:10:00,63.17,63.17,63.12,63.16,12300.0,54.5414,54.5414,54.4982,54.5328,12300.0
2012-05-31 10:15:00,63.15,63.29,63.12,63.24,21700.0,54.5241,54.645,54.4982,54.6018,21700.0
2012-05-31 10:20:00,63.23,63.32,63.2,63.25,12200.0,54.5932,54.6709,54.5673,54.6105,12200.0
2012-05-31 10:25:00,63.25,63.39,63.25,63.3,13200.0,54.6105,54.7313,54.6105,54.6536,13200.0
2012-05-31 10:30:00,63.31,63.34,63.24,63.32,21300.0,54.6623,54.6882,54.6018,54.6709,21300.0
2012-05-31 10:35:00,63.32,63.37,63.28,63.3,26200.0,54.6709,54.7141,54.6364,54.6536,26200.0
2012-05-31 10:40:00,63.3,63.35,63.22,63.22,29000.0,54.6536,54.6968,54.5846,54.5846,29000.0
2012-05-31 10:45:00,63.22,63.24,63.1,63.14,14600.0,54.5846,54.6018,54.481,54.5155,14600.0
2012-05-31 10:50:00,63.13,63.13,63.09,63.09,8500.0,54.5069,54.5069,54.4723,54.4723,8500.0
2012-05-31 10:55:00,63.08,63.15,63.08,63.1,16500.0,54.4637,54.5241,54.4637,54.481,16500.0
2012-05-31 11:00:00,63.1,63.13,63.03,63.05,17500.0,54.481,54.5069,54.4205,54.4378,17500.0
2012-05-31 11:05:00,63.05,63.09,63.03,63.06,14000.0,54.4378,54.4723,54.4205,54.4464,14000.0
2012-05-31 11:10:00,63.06,63.09,63.03,63.04,9500.0,54.4464,54.4723,54.4205,54.4292,9500.0
2012-05-31 11:15:00,63.04,63.11,63.01,63.03,14000.0,54.4292,54.4896,54.4032,54.4205,14000.0
2012-05-31 11:20:00,63.04,63.11,63.01,63.11,5000.0,54.4292,54.4896,54.4032,54.4896,5000.0
2012-05-31 11:25:00,63.11,63.15,63.07,63.15,14300.0,54.4896,54.5241,54.4551,54.5241,14300.0
2012-05-31 11:30:00,63.13,63.33,63.11,63.33,14700.0,54.5069,54.6795,54.4896,54.6795,14700.0
2012-05-31 11:35:00,63.32,63.34,63.3,63.31,7700.0,54.6709,54.6882,54.6536,54.6623,7700.0
2012-05-31 11:40:00,63.3,63.3,63.3,63.3,5400.0,54.6536,54.6536,54.6536,54.6536,5400.0
2012-05-31 11:45:00,63.29,63.29,63.17,63.17,11000.0,54.645,54.645,54.5414,54.5414,11000.0
2012-05-31 11:50:00,63.17,63.2,63.12,63.14,11000.0,54.5414,54.5673,54.4982,54.5155,11000.0
2012-05-31 11:55:00,63.15,63.18,63.15,63.17,5100.0,54.5241,54.55,54.5241,54.5414,5100.0
2012-05-31 12:00:00,63.16,63.2,63.13,63.18,8500.0,54.5328,54.5673,54.5069,54.55,8500.0
2012-05-31 12:05:00,63.17,63.28,63.17,63.28,7600.0,54.5414,54.6364,54.5414,54.6364,7600.0
2012-05-31 12:10:00,63.3,63.35,63.28,63.35,11500.0,54.6536,54.6968,54.6364,54.6968,11500.0
2012-05-31 12:15:00,63.36,63.39,63.32,63.36,8100.0,54.7054,54.7313,54.6709,54.7054,8100.0
2012-05-31 12:20:00,63.36,63.5,63.36,63.49,13200.0,54.7054,54.8263,54.7054,54.8177,13200.0
2012-05-31 12:25:00,63.48,63.57,63.46,63.49,12900.0,54.809,54.8868,54.7918,54.8177,12900.0
2012-05-31 12:30:00,63.49,63.52,63.46,63.46,5200.0,54.8177,54.8436,54.7918,54.7918,5200.0
2012-05-31 12:35:00,63.46,63.46,63.38,63.41,8300.0,54.7918,54.7918,54.7227,54.7486,8300.0
2012-05-31 12:40:00,63.41,63.46,63.4,63.46,5200.0,54.7486,54.7918,54.74,54.7918,5200.0
2012-05-31 12:45:00,63.47,63.51,63.43,63.51,5000.0,54.8004,54.835,54.7659,54.835,5000.0
2012-05-31 12:50:00,63.54,63.59,63.53,63.53,6100.0,54.8609,54.904,54.8522,54.8522,6100.0
2012-05-31 12:55:00,63.54,63.54,63.5,63.5,6200.0,54.8609,54.8609,54.8263,54.8263,6200.0
2012-05-31 13:00:00,63.48,63.6,63.48,63.56,19300.0,54.809,54.9127,54.809,54.8781,19300.0
2012-05-31 13:05:00,63.56,63.68,63.53,63.63,9800.0,54.8781,54.9817,54.8522,54.9386,9800.0
2012-05-31 13:10:00,63.62,63.65,63.6,63.64,7200.0,54.9299,54.9558,54.9127,54.9472,7200.0
2012-05-31 13:15:00,63.65,63.68,63.59,63.59,7400.0,54.9558,54.9817,54.904,54.904,7400.0
2012-05-31 13:20:00,63.6,63.6,63.52,63.52,10500.0,54.9127,54.9127,54.8436,54.8436,10500.0
2012-05-31 13:25:00,63.5,63.52,63.48,63.49,9600.0,54.8263,54.8436,54.809,54.8177,9600.0
2012-05-31 13:30:00,63.49,63.51,63.47,63.51,5000.0,54.8177,54.835,54.8004,54.835,5000.0
2012-05-31 13:35:00,63.5,63.5,63.36,63.4,9500.0,54.8263,54.8263,54.7054,54.74,9500.0
2012-05-31 13:40:00,63.39,63.4,63.31,63.34,9900.0,54.7313,54.74,54.6623,54.6882,9900.0
2012-05-31 13:45:00,63.34,63.36,63.29,63.31,9600.0,54.6882,54.7054,54.645,54.6623,9600.0
2012-05-31 13:50:00,63.29,63.31,63.22,63.23,9600.0,54.645,54.6623,54.5846,54.5932,9600.0
2012-05-31 13:55:00,63.23,63.32,63.23,63.25,17400.0,54.5932,54.6709,54.5932,54.6105,17400.0
2012-05-31 14:00:00,63.25,63.38,63.24,63.38,9500.0,54.6105,54.7227,54.6018,54.7227,9500.0
2012-05-31 14:05:00,63.39,63.43,63.36,63.37,9200.0,54.7313,54.7659,54.7054,54.7141,9200.0
2012-05-31 14:10:00,63.37,63.52,63.37,63.44,12400.0,54.7141,54.8436,54.7141,54.7745,12400.0
2012-05-31 14:15:00,63.43,63.47,63.42,63.47,21900.0,54.7659,54.8004,54.7572,54.8004,21900.0
2012-05-31 14:20:00,63.45,63.46,63.36,63.37,14000.0,54.7831,54.7918,54.7054,54.7141,14000.0
2012-05-31 14:25:00,63.38,63.52,63.38,63.43,13200.0,54.7227,54.8436,54.7227,54.7659,13200.0
2012-05-31 14:30:00,63.42,63.47,63.38,63.4,45400.0,54.7572,54.8004,54.7227,54.74,45400.0
2012-05-31 14:35:00,63.39,63.4,63.34,63.4,14700.0,54.7313,54.74,54.6882,54.74,14700.0
2012-05-31 14:40:00,63.4,63.47,63.39,63.39,9900.0,54.74,54.8004,54.7313,54.7313,9900.0
2012-05-31 14:45:00,63.39,63.4,63.29,63.31,15300.0,54.7313,54.74,54.645,54.6623,15300.0
2012-05-31 14:50:00,63.3,63.3,63.23,63.25,17300.0,54.6536,54.6536,54.5932,54.6105,17300.0
2012-05-31 14:55:00,63.25,63.32,63.24,63.26,40200.0,54.6105,54.6709,54.6018,54.6191,40200.0
2012-05-31 15:00:00,63.27,63.3,63.24,63.25,27600.0,54.6277,54.6536,54.6018,54.6105,27600.0
2012-05-31 15:05:00,63.25,63.29,63.25,63.29,19000.0,54.6105,54.645,54.6105,54.645,19000.0
2012-05-31 15:10:00,63.29,63.43,63.29,63.42,19200.0,54.645,54.7659,54.645,54.7572,19200.0
2012-05-31 15:15:00,63.41,63.42,63.38,63.4,38600.0,54.7486,54.7572,54.7227,54.74,38600.0
2012-05-31 15:20:00,63.39,63.45,63.38,63.45,21000.0,54.7313,54.7831,54.7227,54.7831,21000.0
2012-05-31 15:25:00,63.45,63.64,63.45,63.59,25000.0,54.7831,54.9472,54.7831,54.904,25000.0
2012-05-31 15:30:00,63.6,63.61,63.54,63.61,21200.0,54.9127,54.9213,54.8609,54.9213,21200.0
2012-05-31 15:35:00,63.62,63.71,63.6,63.65,30400.0,54.9299,55.0076,54.9127,54.9558,30400.0
2012-05-31 15:40:00,63.64,63.65,63.5,63.52,40900.0,54.9472,54.9558,54.8263,54.8436,40900.0
2012-05-31 15:45:00,63.52,63.52,63.24,63.26,96700.0,54.8436,54.8436,54.6018,54.6191,96700.0
2012-05-31 15:50:00,63.25,63.26,63.15,63.15,109200.0,54.6105,54.6191,54.5241,54.5241,109200.0
2012-05-31 15:55:00,63.15,63.26,63.14,63.23,84000.0,54.5241,54.6191,54.5155,54.5932,84000.0
2012-06-01 09:30:00,62.26,62.76,62.21,62.29,37400.0,53.7557,54.1874,53.7125,53.7816,37400.0
2012-06-01 09:35:00,62.29,62.4,62.21,62.25,27600.0,53.7816,53.8766,53.7125,53.7471,27600.0
2012-06-01 09:40:00,62.25,62.31,62.22,62.25,14700.0,53.7471,53.7989,53.7212,53.7471,14700.0
2012-06-01 09:45:00,62.25,62.28,62.12,62.17,16500.0,53.7471,53.773,53.6348,53.678,16500.0
2012-06-01 09:50:00,62.17,62.28,62.03,62.09,17100.0,53.678,53.773,53.5571,53.6089,17100.0
2012-06-01 09:55:00,62.11,62.11,61.95,62.04,34600.0,53.6262,53.6262,53.488,53.5657,34600.0
2012-06-01 10:00:00,62.06,62.3,62.01,62.3,27300.0,53.583,53.7902,53.5398,53.7902,27300.0
2012-06-01 10:05:00,62.32,62.35,62.16,62.31,25300.0,53.8075,53.8334,53.6694,53.7989,25300.0
2012-06-01 10:10:00,62.32,62.33,62.13,62.15,13000.0,53.8075,53.8161,53.6435,53.6607,13000.0
2012-06-01 10:15:00,62.16,62.23,62.08,62.18,12500.0,53.6694,53.7298,53.6003,53.6866,12500.0
2012-06-01 10:20:00,62.18,62.18,61.96,61.99,24000.0,53.6866,53.6866,53.4967,53.5226,24000.0
2012-06-01 10:25:00,62.0,62.03,61.93,61.93,15700.0,53.5312,53.5571,53.4708,53.4708,15700.0
2012-06-01 10:30:00,61.94,61.97,61.86,61.96,22400.0,53.4794,53.5053,53.4103,53.4967,22400.0
2012-06-01 10:35:00,61.95,61.98,61.94,61.98,15500.0,53.488,53.5139,53.4794,53.5139,15500.0
2012-06-01 10:40:00,61.97,62.05,61.97,62.05,14000.0,53.5053,53.5744,53.5053,53.5744,14000.0
2012-06-01 10:45:00,62.04,62.11,61.99,62.09,15400.0,53.5657,53.6262,53.5226,53.6089,15400.0
2012-06-01 10:50:00,62.1,62.11,62.03,62.07,11300.0,53.6175,53.6262,53.5571,53.5916,11300.0
2012-06-01 10:55:00,62.07,62.07,61.94,61.96,13500.0,53.5916,53.5916,53.4794,53.4967,13500.0
2012-06-01 11:00:00,61.95,61.96,61.89,61.93,17900.0,53.488,53.4967,53.4362,53.4708,17900.0
2012-06-01 11:05:00,61.95,61.96,61.82,61.82,20800.0,53.488,53.4967,53.3758,53.3758,20800.0
2012-06-01 11:10:00,61.82,61.84,61.77,61.8,15600.0,53.3758,53.3931,53.3326,53.3585,15600.0
2012-06-01 11:15:00,61.8,61.94,61.8,61.9,14400.0,53.3585,53.4794,53.3585,53.4449,14400.0
2012-06-01 11:20:00,61.9,61.92,61.87,61.89,15200.0,53.4449,53.4621,53.419,53.4362,15200.0
2012-06-01 11:25:00,61.89,61.91,61.81,61.86,13700.0,53.4362,53.4535,53.3672,53.4103,13700.0
2012-06-01 11:30:00,61.86,61.86,61.8,61.84,14500.0,53.4103,53.4103,53.3585,53.3931,14500.0
2012-06-01 11:35:00,61.84,61.94,61.84,61.87,13200.0,53.3931,53.4794,53.3931,53.419,13200.0
2012-06-01 11:40:00,61.88,61.88,61.81,61.85,11400.0,53.4276,53.4276,53.3672,53.4017,11400.0
2012-06-01 11:45:00,61.85,61.91,61.85,61.86,12500.0,53.4017,53.4535,53.4017,53.4103,12500.0
2012-06-01 11:50:00,61.86,61.9,61.85,61.89,12700.0,53.4103,53.4449,53.4017,53.4362,12700.0
2012-06-01 11:55:00,61.89,61.91,61.86,61.88,20000.0,53.4362,53.4535,53.4103,53.4276,20000.0
2012-06-01 12:00:00,61.9,61.92,61.88,61.9,16500.0,53.4449,53.4621,53.4276,53.4449,16500.0
2012-06-01 12:05:00,61.9,61.93,61.87,61.88,9400.0,53.4449,53.4708,53.419,53.4276,9400.0
2012-06-01 12:10:00,61.88,61.97,61.87,61.95,13700.0,53.4276,53.5053,53.419,53.488,13700.0
2012-06-01 12:15:00,61.96,61.98,61.93,61.94,11500.0,53.4967,53.5139,53.4708,53.4794,11500.0
2012-06-01 12:20:00,61.94,61.96,61.9,61.9,15900.0,53.4794,53.4967,53.4449,53.4449,15900.0
2012-06-01 12:25:00,61.91,61.91,61.8,61.81,12300.0,53.4535,53.4535,53.3585,53.3672,12300.0
2012-06-01 12:30:00,61.81,61.81,61.72,61.72,8500.0,53.3672,53.3672,53.2895,53.2895,8500.0
2012-06-01 12:35:00,61.73,61.76,61.71,61.71,16100.0,53.2981,53.324,53.2808,53.2808,16100.0
2012-06-01 12:40:00,61.72,61.78,61.71,61.72,12600.0,53.2895,53.3413,53.2808,53.2895,12600.0
2012-06-01 12:45:00,61.72,61.77,61.72,61.75,11300.0,53.2895,53.3326,53.2895,53.3154,11300.0
2012-06-01 12:50:00,61.74,61.76,61.71,61.75,13100.0,53.3067,53.324,53.2808,53.3154,13100.0
2012-06-01 12:55:00,61.76,61.8,61.75,61.76,20500.0,53.324,53.3585,53.3154,53.324,20500.0
2012-06-01 13:00:00,61.76,61.81,61.74,61.78,26800.0,53.324,53.3672,53.3067,53.3413,26800.0
2012-06-01 13:05:00,61.78,61.79,61.74,61.76,7200.0,53.3413,53.3499,53.3067,53.324,7200.0
2012-06-01 13:10:00,61.75,61.81,61.75,61.8,8100.0,53.3154,53.3672,53.3154,53.3585,8100.0
2012-06-01 13:15:00,61.8,61.85,61.8,61.83,12900.0,53.3585,53.4017,53.3585,53.3844,12900.0
2012-06-01 13:20:00,61.82,61.87,61.81,61.86,25400.0,53.3758,53.419,53.3672,53.4103,25400.0
2012-06-01 13:25:00,61.86,61.87,61.79,61.79,19300.0,53.4103,53.419,53.3499,53.3499,19300.0
2012-06-01 13:30:00,61.8,61.8,61.73,61.77,48000.0,53.3585,53.3585,53.2981,53.3326,48000.0
2012-06-01 13:35:00,61.77,61.83,61.76,61.79,25800.0,53.3326,53.3844,53.324,53.3499,25800.0
2012-06-01 13:40:00,61.79,61.87,61.79,61.86,15200.0,53.3499,53.419,53.3499,53.4103,15200.0
2012-06-01 13:45:00,61.86,61.88,61.83,61.84,10600.0,53.4103,53.4276,53.3844,53.3931,10600.0
2012-06-01 13:50:00,61.84,61.84,61.78,61.79,22900.0,53.3931,53.3931,53.3413,53.3499,22900.0
2012-06-01 13:55:00,61.79,61.8,61.77,61.8,16000.0,53.3499,53.3585,53.3326,53.3585,16000.0
2012-06-01 14:00:00,61.81,61.81,61.74,61.75,13700.0,53.3672,53.3672,53.3067,53.3154,13700.0
2012-06-01 14:05:00,61.75,61.79,61.74,61.77,16900.0,53.3154,53.3499,53.3067,53.3326,16900.0
2012-06-01 14:10:00,61.76,61.79,61.76,61.77,10800.0,53.324,53.3499,53.324,53.3326,10800.0
2012-06-01 14:15:00,61.77,61.82,61.77,61.82,8800.0,53.3326,53.3758,53.3326,53.3758,8800.0
2012-06-01 14:20:00,61.82,61.91,61.81,61.85,63100.0,53.3758,53.4535,53.3672,53.4017,63100.0
2012-06-01 14:25:00,61.84,61.85,61.78,61.78,10300.0,53.3931,53.4017,53.3413,53.3413,10300.0
2012-06-01 14:30:00,61.78,61.91,61.78,61.89,20000.0,53.3413,53.4535,53.3413,53.4362,20000.0
2012-06-01 14:35:00,61.9,61.91,61.81,61.91,13300.0,53.4449,53.4535,53.3672,53.4535,13300.0
2012-06-01 14:40:00,61.91,61.93,61.82,61.88,11500.0,53.4535,53.4708,53.3758,53.4276,11500.0
2012-06-01 14:45:00,61.87,61.88,61.81,61.86,15200.0,53.419,53.4276,53.3672,53.4103,15200.0
2012-06-01 14:50:00,61.86,61.91,61.8,61.82,16100.0,53.4103,53.4535,53.3585,53.3758,16100.0
2012-06-01 14:55:00,61.81,61.82,61.74,61.77,29800.0,53.3672,53.3758,53.3067,53.3326,29800.0
2012-06-01 15:00:00,61.78,61.83,61.76,61.83,30200.0,53.3413,53.3844,53.324,53.3844,30200.0
2012-06-01 15:05:00,61.83,61.89,61.79,61.88,18800.0,53.3844,53.4362,53.3499,53.4276,18800.0
2012-06-01 15:10:00,61.88,61.92,61.81,61.83,20900.0,53.4276,53.4621,53.3672,53.3844,20900.0
2012-06-01 15:15:00,61.83,61.86,61.79,61.79,194400.0,53.3844,53.4103,53.3499,53.3499,194400.0
2012-06-01 15:20:00,61.81,61.82,61.8,61.81,18000.0,53.3672,53.3758,53.3585,53.3672,18000.0
2012-06-01 15:25:00,61.8,61.92,61.79,61.84,33500.0,53.3585,53.4621,53.3499,53.3931,33500.0
2012-06-01 15:30:00,61.84,61.92,61.82,61.86,35600.0,53.3931,53.4621,53.3758,53.4103,35600.0
2012-06-01 15:35:00,61.86,61.9,61.84,61.86,32300.0,53.4103,53.4449,53.3931,53.4103,32300.0
2012-06-01 15:40:00,61.86,61.93,61.82,61.89,29900.0,53.4103,53.4708,53.3758,53.4362,29900.0
2012-06-01 15:45:00,61.9,61.99,61.9,61.91,41200.0,53.4449,53.5226,53.4449,53.4535,41200.0
2012-06-01 15:50:00,61.91,61.99,61.91,61.93,90500.0,53.4535,53.5226,53.4535,53.4708,90500.0
2012-06-01 15:55:00,61.92,61.96,61.87,61.91,110000.0,53.4621,53.4967,53.419,53.4535,110000.0
2012-06-04 09:30:00,62.0,62.0,61.68,61.88,19100.0,53.5312,53.5312,53.2549,53.4276,19100.0
2012-06-04 09:35:00,61.84,62.05,61.84,61.96,8800.0,53.3931,53.5744,53.3931,53.4967,8800.0
2012-06-04 09:40:00,61.96,61.99,61.85,61.88,311200.0,53.4967,53.5226,53.4017,53.4276,311200.0
2012-06-04 09:45:00,61.86,61.9,61.77,61.77,13300.0,53.4103,53.4449,53.3326,53.3326,13300.0
2012-06-04 09:50:00,61.77,61.86,61.71,61.79,47100.0,53.3326,53.4103,53.2808,53.3499,47100.0
2012-06-04 09:55:00,61.77,61.77,61.58,61.65,101900.0,53.3326,53.3326,53.1686,53.229,101900.0
2012-06-04 10:00:00,61.63,61.63,61.51,61.63,21100.0,53.2117,53.2117,53.1081,53.2117,21100.0
2012-06-04 10:05:00,61.62,61.62,61.49,61.56,20700.0,53.2031,53.2031,53.0909,53.1513,20700.0
2012-06-04 10:10:00,61.54,61.56,61.45,61.53,8400.0,53.134,53.1513,53.0563,53.1254,8400.0
2012-06-04 10:15:00,61.53,61.68,61.53,61.67,15500.0,53.1254,53.2549,53.1254,53.2463,15500.0
2012-06-04 10:20:00,61.65,61.72,61.65,61.66,8600.0,53.229,53.2895,53.229,53.2376,8600.0
2012-06-04 10:25:00,61.65,61.72,61.65,61.72,11700.0,53.229,53.2895,53.229,53.2895,11700.0
2012-06-04 10:30:00,61.7,61.72,61.59,61.61,22600.0,53.2722,53.2895,53.1772,53.1945,22600.0
2012-06-04 10:35:00,61.59,61.66,61.55,61.61,6600.0,53.1772,53.2376,53.1427,53.1945,6600.0
2012-06-04 10:40:00,61.62,61.76,61.62,61.69,72300.0,53.2031,53.324,53.2031,53.2636,72300.0
2012-06-04 10:45:00,61.69,61.77,61.68,61.76,9500.0,53.2636,53.3326,53.2549,53.324,9500.0
2012-06-04 10:50:00,61.75,61.9,61.75,61.9,7200.0,53.3154,53.4449,53.3154,53.4449,7200.0
2012-06-04 10:55:00,61.9,61.99,61.82,61.82,13200.0,53.4449,53.5226,53.3758,53.3758,13200.0
2012-06-04 11:00:00,61.83,61.85,61.79,61.82,5800.0,53.3844,53.4017,53.3499,53.3758,5800.0
2012-06-04 11:05:00,61.81,61.81,61.71,61.77,3800.0,53.3672,53.3672,53.2808,53.3326,3800.0
2012-06-04 11:10:00,61.76,61.8,61.73,61.78,8100.0,53.324,53.3585,53.2981,53.3413,8100.0
2012-06-04 11:15:00,61.79,61.85,61.79,61.79,12200.0,53.3499,53.4017,53.3499,53.3499,12200.0
2012-06-04 11:20:00,61.75,61.86,61.75,61.86,8000.0,53.3154,53.4103,53.3154,53.4103,8000.0
2012-06-04 11:25:00,61.86,61.89,61.78,61.78,13600.0,53.4103,53.4362,53.3413,53.3413,13600.0
2012-06-04 11:30:00,61.77,61.81,61.72,61.73,9500.0,53.3326,53.3672,53.2895,53.2981,9500.0
2012-06-04 11:35:00,61.72,61.73,61.68,61.72,10300.0,53.2895,53.2981,53.2549,53.2895,10300.0
2012-06-04 11:40:00,61.72,61.73,61.65,61.71,12300.0,53.2895,53.2981,53.229,53.2808,12300.0
2012-06-04 11:45:00,61.71,61.79,61.7,61.76,19200.0,53.2808,53.3499,53.2722,53.324,19200.0
2012-06-04 11:50:00,61.73,61.74,61.67,61.71,5500.0,53.2981,53.3067,53.2463,53.2808,5500.0
2012-06-04 11:55:00,61.7,61.78,61.7,61.73,8600.0,53.2722,53.3413,53.2722,53.2981,8600.0
2012-06-04 12:00:00,61.73,61.76,61.7,61.72,6900.0,53.2981,53.324,53.2722,53.2895,6900.0
2012-06-04 12:05:00,61.7,61.72,61.69,61.72,3800.0,53.2722,53.2895,53.2636,53.2895,3800.0
2012-06-04 12:10:00,61.7,61.72,61.64,61.7,40400.0,53.2722,53.2895,53.2204,53.2722,40400.0
2012-06-04 12:15:00,61.7,61.72,61.67,61.72,46300.0,53.2722,53.2895,53.2463,53.2895,46300.0
2012-06-04 12:20:00,61.72,61.73,61.66,61.67,9300.0,53.2895,53.2981,53.2376,53.2463,9300.0
2012-06-04 12:25:00,61.65,61.7,61.62,61.63,51000.0,53.229,53.2722,53.2031,53.2117,51000.0
2012-06-04 12:30:00,61.63,61.67,61.61,61.64,7900.0,53.2117,53.2463,53.1945,53.2204,7900.0
2012-06-04 12:35:00,61.64,61.7,61.63,61.7,21000.0,53.2204,53.2722,53.2117,53.2722,21000.0
2012-06-04 12:40:00,61.7,61.76,61.68,61.72,28300.0,53.2722,53.324,53.2549,53.2895,28300.0
2012-06-04 12:45:00,61.7,61.74,61.69,61.7,9600.0,53.2722,53.3067,53.2636,53.2722,9600.0
2012-06-04 12:50:00,61.69,61.7,61.64,61.66,9200.0,53.2636,53.2722,53.2204,53.2376,9200.0
2012-06-04 12:55:00,61.66,61.7,61.66,61.7,7700.0,53.2376,53.2722,53.2376,53.2722,7700.0
2012-06-04 13:00:00,61.7,61.78,61.7,61.77,10500.0,53.2722,53.3413,53.2722,53.3326,10500.0
2012-06-04 13:05:00,61.77,61.84,61.75,61.77,18700.0,53.3326,53.3931,53.3154,53.3326,18700.0
2012-06-04 13:10:00,61.76,61.8,61.76,61.8,7100.0,53.324,53.3585,53.324,53.3585,7100.0
2012-06-04 13:15:00,61.8,61.84,61.73,61.73,12500.0,53.3585,53.3931,53.2981,53.2981,12500.0
2012-06-04 13:20:00,61.73,61.74,61.68,61.7,10800.0,53.2981,53.3067,53.2549,53.2722,10800.0
2012-06-04 13:25:00,61.67,61.7,61.65,61.7,11200.0,53.2463,53.2722,53.229,53.2722,11200.0
2012-06-04 13:30:00,61.71,61.8,61.7,61.8,13100.0,53.2808,53.3585,53.2722,53.3585,13100.0
2012-06-04 13:35:00,61.79,61.96,61.78,61.94,9800.0,53.3499,53.4967,53.3413,53.4794,9800.0
2012-06-04 13:40:00,61.94,62.03,61.94,62.0,15700.0,53.4794,53.5571,53.4794,53.5312,15700.0
2012-06-04 13:45:00,62.0,62.0,61.91,61.92,5100.0,53.5312,53.5312,53.4535,53.4621,5100.0
2012-06-04 13:50:00,61.91,61.96,61.88,61.91,17300.0,53.4535,53.4967,53.4276,53.4535,17300.0
2012-06-04 13:55:00,61.9,61.92,61.85,61.92,16100.0,53.4449,53.4621,53.4017,53.4621,16100.0
2012-06-04 14:00:00,61.92,61.94,61.86,61.92,11600.0,53.4621,53.4794,53.4103,53.4621,11600.0
2012-06-04 14:05:00,61.93,61.94,61.89,61.9,11400.0,53.4708,53.4794,53.4362,53.4449,11400.0
2012-06-04 14:10:00,61.89,61.93,61.87,61.89,12100.0,53.4362,53.4708,53.419,53.4362,12100.0
2012-06-04 14:15:00,61.89,62.06,61.88,62.05,18700.0,53.4362,53.583,53.4276,53.5744,18700.0
2012-06-04 14:20:00,62.05,62.1,62.05,62.1,12400.0,53.5744,53.6175,53.5744,53.6175,12400.0
2012-06-04 14:25:00,62.1,62.15,62.08,62.12,13500.0,53.6175,53.6607,53.6003,53.6348,13500.0
2012-06-04 14:30:00,62.12,62.29,62.09,62.29,26000.0,53.6348,53.7816,53.6089,53.7816,26000.0
2012-06-04 14:35:00,62.28,62.42,62.28,62.34,29300.0,53.773,53.8938,53.773,53.8248,29300.0
2012-06-04 14:40:00,62.32,62.34,62.24,62.29,13200.0,53.8075,53.8248,53.7384,53.7816,13200.0
2012-06-04 14:45:00,62.28,62.31,62.23,62.24,13500.0,53.773,53.7989,53.7298,53.7384,13500.0
2012-06-04 14:50:00,62.24,62.25,62.17,62.19,20600.0,53.7384,53.7471,53.678,53.6953,20600.0
2012-06-04 14:55:00,62.2,62.2,62.05,62.08,12600.0,53.7039,53.7039,53.5744,53.6003,12600.0
2012-06-04 15:00:00,62.07,62.09,62.04,62.07,18200.0,53.5916,53.6089,53.5657,53.5916,18200.0
2012-06-04 15:05:00,62.07,62.12,62.07,62.1,14300.0,53.5916,53.6348,53.5916,53.6175,14300.0
2012-06-04 15:10:00,62.09,62.1,61.94,61.94,23500.0,53.6089,53.6175,53.4794,53.4794,23500.0
2012-06-04 15:15:00,61.96,62.0,61.87,61.98,23100.0,53.4967,53.5312,53.419,53.5139,23100.0
2012-06-04 15:20:00,61.98,61.99,61.9,61.95,17800.0,53.5139,53.5226,53.4449,53.488,17800.0
2012-06-04 15:25:00,61.95,62.06,61.92,62.02,26400.0,53.488,53.583,53.4621,53.5485,26400.0
2012-06-04 15:30:00,62.01,62.03,61.93,62.01,42100.0,53.5398,53.5571,53.4708,53.5398,42100.0
2012-06-04 15:35:00,62.0,62.05,61.96,62.05,34200.0,53.5312,53.5744,53.4967,53.5744,34200.0
2012-06-04 15:40:00,62.06,62.18,62.05,62.18,38400.0,53.583,53.6866,53.5744,53.6866,38400.0
2012-06-04 15:45:00,62.18,62.27,62.18,62.25,32800.0,53.6866,53.7643,53.6866,53.7471,32800.0
2012-06-04 15:50:00,62.25,62.33,62.23,62.27,32200.0,53.7471,53.8161,53.7298,53.7643,32200.0
2012-06-04 15:55:00,62.27,62.36,62.26,62.28,95700.0,53.7643,53.842,53.7557,53.773,95700.0
2012-06-05 09:30:00,62.02,62.11,61.84,62.05,23000.0,53.5485,53.6262,53.3931,53.5744,23000.0
2012-06-05 09:35:00,62.11,62.14,61.99,62.08,11400.0,53.6262,53.6521,53.5226,53.6003,11400.0
2012-06-05 09:40:00,62.04,62.07,61.98,62.01,7300.0,53.5657,53.5916,53.5139,53.5398,7300.0
2012-06-05 09:45:00,62.05,62.19,62.0,62.01,16800.0,53.5744,53.6953,53.5312,53.5398,16800.0
2012-06-05 09:50:00,62.01,62.02,61.98,62.0,7200.0,53.5398,53.5485,53.5139,53.5312,7200.0
2012-06-05 09:55:00,62.0,62.06,61.97,62.01,9600.0,53.5312,53.583,53.5053,53.5398,9600.0
2012-06-05 10:00:00,62.04,62.3,62.03,62.21,10600.0,53.5657,53.7902,53.5571,53.7125,10600.0
2012-06-05 10:05:00,62.23,62.33,62.16,62.29,8400.0,53.7298,53.8161,53.6694,53.7816,8400.0
2012-06-05 10:10:00,62.26,62.29,62.21,62.21,4600.0,53.7557,53.7816,53.7125,53.7125,4600.0
2012-06-05 10:15:00,62.22,62.29,62.18,62.18,7100.0,53.7212,53.7816,53.6866,53.6866,7100.0
2012-06-05 10:20:00,62.21,62.3,62.16,62.29,11400.0,53.7125,53.7902,53.6694,53.7816,11400.0
2012-06-05 10:25:00,62.29,62.4,62.25,62.31,12500.0,53.7816,53.8766,53.7471,53.7989,12500.0
2012-06-05 10:30:00,62.28,62.29,62.14,62.16,14500.0,53.773,53.7816,53.6521,53.6694,14500.0
2012-06-05 10:35:00,62.18,62.21,62.13,62.19,5700.0,53.6866,53.7125,53.6435,53.6953,5700.0
2012-06-05 10:40:00,62.17,62.17,62.09,62.1,3600.0,53.678,53.678,53.6089,53.6175,3600.0
2012-06-05 10:45:00,62.09,62.11,62.0,62.05,10600.0,53.6089,53.6262,53.5312,53.5744,10600.0
2012-06-05 10:50:00,62.03,62.07,62.01,62.06,3800.0,53.5571,53.5916,53.5398,53.583,3800.0
2012-06-05 10:55:00,62.07,62.07,61.96,62.05,6200.0,53.5916,53.5916,53.4967,53.5744,6200.0
2012-06-05 11:00:00,62.04,62.05,62.01,62.02,4900.0,53.5657,53.5744,53.5398,53.5485,4900.0
2012-06-05 11:05:00,62.0,62.05,61.99,62.03,2000.0,53.5312,53.5744,53.5226,53.5571,2000.0
2012-06-05 11:10:00,62.04,62.16,62.02,62.12,5700.0,53.5657,53.6694,53.5485,53.6348,5700.0
2012-06-05 11:15:00,62.12,62.15,62.07,62.15,16500.0,53.6348,53.6607,53.5916,53.6607,16500.0
2012-06-05 11:20:00,62.16,62.16,62.06,62.11,18500.0,53.6694,53.6694,53.583,53.6262,18500.0
2012-06-05 11:25:00,62.11,62.15,62.09,62.12,6300.0,53.6262,53.6607,53.6089,53.6348,6300.0
2012-06-05 11:30:00,62.13,62.21,62.13,62.16,6200.0,53.6435,53.7125,53.6435,53.6694,6200.0
2012-06-05 11:35:00,62.16,62.22,62.07,62.09,8300.0,53.6694,53.7212,53.5916,53.6089,8300.0
2012-06-05 11:40:00,62.07,62.09,62.02,62.06,7300.0,53.5916,53.6089,53.5485,53.583,7300.0
2012-06-05 11:45:00,62.07,62.12,62.06,62.12,12600.0,53.5916,53.6348,53.583,53.6348,12600.0
2012-06-05 11:50:00,62.11,62.12,62.03,62.03,4700.0,53.6262,53.6348,53.5571,53.5571,4700.0
2012-06-05 11:55:00,62.04,62.06,62.02,62.05,7500.0,53.5657,53.583,53.5485,53.5744,7500.0
2012-06-05 12:00:00,62.04,62.13,62.04,62.1,106500.0,53.5657,53.6435,53.5657,53.6175,106500.0
2012-06-05 12:05:00,62.11,62.23,62.11,62.2,4600.0,53.6262,53.7298,53.6262,53.7039,4600.0
2012-06-05 12:10:00,62.19,62.2,62.16,62.2,5700.0,53.6953,53.7039,53.6694,53.7039,5700.0
2012-06-05 12:15:00,62.19,62.24,62.16,62.24,20000.0,53.6953,53.7384,53.6694,53.7384,20000.0
2012-06-05 12:20:00,62.22,62.28,62.18,62.27,8300.0,53.7212,53.773,53.6866,53.7643,8300.0
2012-06-05 12:25:00,62.28,62.34,62.24,62.32,17200.0,53.773,53.8248,53.7384,53.8075,17200.0
2012-06-05 12:30:00,62.35,62.51,62.34,62.51,25600.0,53.8334,53.9715,53.8248,53.9715,25600.0
2012-06-05 12:35:00,62.49,62.49,62.4,62.42,4100.0,53.9543,53.9543,53.8766,53.8938,4100.0
2012-06-05 12:40:00,62.41,62.42,62.38,62.4,7400.0,53.8852,53.8938,53.8593,53.8766,7400.0
2012-06-05 12:45:00,62.4,62.42,62.36,62.36,6400.0,53.8766,53.8938,53.842,53.842,6400.0
2012-06-05 12:50:00,62.36,62.38,62.34,62.34,4300.0,53.842,53.8593,53.8248,53.8248,4300.0
2012-06-05 12:55:00,62.33,62.41,62.33,62.4,4700.0,53.8161,53.8852,53.8161,53.8766,4700.0
2012-06-05 13:00:00,62.4,62.4,62.33,62.38,3500.0,53.8766,53.8766,53.8161,53.8593,3500.0
2012-06-05 13:05:00,62.37,62.44,62.36,62.38,26100.0,53.8507,53.9111,53.842,53.8593,26100.0
2012-06-05 13:10:00,62.38,62.38,62.35,62.35,2200.0,53.8593,53.8593,53.8334,53.8334,2200.0
2012-06-05 13:15:00,62.32,62.35,62.27,62.34,6900.0,53.8075,53.8334,53.7643,53.8248,6900.0
2012-06-05 13:20:00,62.32,62.41,62.32,62.4,2800.0,53.8075,53.8852,53.8075,53.8766,2800.0
2012-06-05 13:25:00,62.39,62.42,62.37,62.38,13600.0,53.8679,53.8938,53.8507,53.8593,13600.0
2012-06-05 13:30:00,62.38,62.4,62.35,62.37,5900.0,53.8593,53.8766,53.8334,53.8507,5900.0
2012-06-05 13:35:00,62.35,62.41,62.35,62.41,3100.0,53.8334,53.8852,53.8334,53.8852,3100.0
2012-06-05 13:40:00,62.39,62.47,62.39,62.45,3700.0,53.8679,53.937,53.8679,53.9197,3700.0
2012-06-05 13:45:00,62.45,62.49,62.45,62.47,3100.0,53.9197,53.9543,53.9197,53.937,3100.0
2012-06-05 13:50:00,62.48,62.59,62.48,62.52,9900.0,53.9456,54.0406,53.9456,53.9802,9900.0
2012-06-05 13:55:00,62.54,62.54,62.5,62.5,2300.0,53.9974,53.9974,53.9629,53.9629,2300.0
2012-06-05 14:00:00,62.5,62.51,62.45,62.51,8100.0,53.9629,53.9715,53.9197,53.9715,8100.0
2012-06-05 14:05:00,62.51,62.61,62.51,62.59,8100.0,53.9715,54.0579,53.9715,54.0406,8100.0
2012-06-05 14:10:00,62.59,62.63,62.58,62.62,10400.0,54.0406,54.0752,54.032,54.0665,10400.0
2012-06-05 14:15:00,62.62,62.67,62.61,62.66,7000.0,54.0665,54.1097,54.0579,54.1011,7000.0
2012-06-05 14:20:00,62.66,62.67,62.6,62.63,6300.0,54.1011,54.1097,54.0493,54.0752,6300.0
2012-06-05 14:25:00,62.63,62.64,62.6,62.63,11500.0,54.0752,54.0838,54.0493,54.0752,11500.0
2012-06-05 14:30:00,62.62,62.67,62.61,62.67,7600.0,54.0665,54.1097,54.0579,54.1097,7600.0
2012-06-05 14:35:00,62.66,62.69,62.63,62.63,10400.0,54.1011,54.127,54.0752,54.0752,10400.0
2012-06-05 14:40:00,62.63,62.67,62.61,62.64,12600.0,54.0752,54.1097,54.0579,54.0838,12600.0
2012-06-05 14:45:00,62.64,62.66,62.62,62.65,5900.0,54.0838,54.1011,54.0665,54.0924,5900.0
2012-06-05 14:50:00,62.64,62.68,62.64,62.67,7300.0,54.0838,54.1183,54.0838,54.1097,7300.0
2012-06-05 14:55:00,62.67,62.7,62.65,62.69,11600.0,54.1097,54.1356,54.0924,54.127,11600.0
2012-06-05 15:00:00,62.69,62.78,62.68,62.74,19000.0,54.127,54.2047,54.1183,54.1701,19000.0
2012-06-05 15:05:00,62.73,62.75,62.65,62.65,15500.0,54.1615,54.1788,54.0924,54.0924,15500.0
2012-06-05 15:10:00,62.66,62.69,62.61,62.63,15400.0,54.1011,54.127,54.0579,54.0752,15400.0
2012-06-05 15:15:00,62.63,62.67,62.6,62.63,13200.0,54.0752,54.1097,54.0493,54.0752,13200.0
2012-06-05 15:20:00,62.62,62.65,62.61,62.64,14600.0,54.0665,54.0924,54.0579,54.0838,14600.0
2012-06-05 15:25:00,62.63,62.69,62.63,62.65,74800.0,54.0752,54.127,54.0752,54.0924,74800.0
2012-06-05 15:30:00,62.66,62.71,62.63,62.69,25100.0,54.1011,54.1442,54.0752,54.127,25100.0
2012-06-05 15:35:00,62.69,62.75,62.67,62.74,21900.0,54.127,54.1788,54.1097,54.1701,21900.0
2012-06-05 15:40:00,62.74,62.79,62.71,62.72,26200.0,54.1701,54.2133,54.1442,54.1529,26200.0
2012-06-05 15:45:00,62.72,62.72,62.67,62.7,26500.0,54.1529,54.1529,54.1097,54.1356,26500.0
2012-06-05 15:50:00,62.7,62.73,62.67,62.71,38900.0,54.1356,54.1615,54.1097,54.1442,38900.0
2012-06-05 15:55:00,62.7,62.71,62.63,62.64,66600.0,54.1356,54.1442,54.0752,54.0838,66600.0
2012-06-06 09:30:00,62.9,63.34,62.9,63.32,35300.0,54.3083,54.6882,54.3083,54.6709,35300.0
2012-06-06 09:35:00,63.32,63.67,63.29,63.66,39400.0,54.6709,54.9731,54.645,54.9645,39400.0
2012-06-06 09:40:00,63.66,63.94,63.66,63.82,33600.0,54.9645,55.2062,54.9645,55.1026,33600.0
2012-06-06 09:45:00,63.82,64.0,63.82,63.95,16800.0,55.1026,55.258,55.1026,55.2149,16800.0
2012-06-06 09:50:00,63.96,63.99,63.86,63.97,19400.0,55.2235,55.2494,55.1371,55.2321,19400.0
2012-06-06 09:55:00,63.95,64.14,63.95,63.95,34600.0,55.2149,55.3789,55.2149,55.2149,34600.0
2012-06-06 10:00:00,63.95,64.0,63.86,63.92,38800.0,55.2149,55.258,55.1371,55.1889,38800.0
2012-06-06 10:05:00,63.93,63.94,63.88,63.92,12300.0,55.1976,55.2062,55.1544,55.1889,12300.0
2012-06-06 10:10:00,63.92,63.95,63.85,63.92,15200.0,55.1889,55.2149,55.1285,55.1889,15200.0
2012-06-06 10:15:00,63.94,63.98,63.87,63.89,10100.0,55.2062,55.2408,55.1458,55.163,10100.0
2012-06-06 10:20:00,63.89,63.89,63.76,63.82,20000.0,55.163,55.163,55.0508,55.1026,20000.0
2012-06-06 10:25:00,63.82,63.84,63.75,63.8,9200.0,55.1026,55.1199,55.0422,55.0853,9200.0
2012-06-06 10:30:00,63.78,63.78,63.7,63.7,10300.0,55.0681,55.0681,54.999,54.999,10300.0
2012-06-06 10:35:00,63.72,63.79,63.72,63.77,13400.0,55.0163,55.0767,55.0163,55.0594,13400.0
2012-06-06 10:40:00,63.77,63.83,63.77,63.81,13000.0,55.0594,55.1112,55.0594,55.094,13000.0
2012-06-06 10:45:00,63.8,63.85,63.8,63.82,9900.0,55.0853,55.1285,55.0853,55.1026,9900.0
2012-06-06 10:50:00,63.82,63.83,63.77,63.77,5200.0,55.1026,55.1112,55.0594,55.0594,5200.0
2012-06-06 10:55:00,63.79,63.81,63.73,63.76,16300.0,55.0767,55.094,55.0249,55.0508,16300.0
2012-06-06 11:00:00,63.76,63.79,63.75,63.76,10300.0,55.0508,55.0767,55.0422,55.0508,10300.0
2012-06-06 11:05:00,63.76,63.79,63.7,63.77,14000.0,55.0508,55.0767,54.999,55.0594,14000.0
2012-06-06 11:10:00,63.77,63.81,63.74,63.81,8500.0,55.0594,55.094,55.0335,55.094,8500.0
2012-06-06 11:15:00,63.8,63.82,63.79,63.82,8000.0,55.0853,55.1026,55.0767,55.1026,8000.0
2012-06-06 11:20:00,63.82,64.1,63.81,64.05,78600.0,55.1026,55.3444,55.094,55.3012,78600.0
2012-06-06 11:25:00,64.05,64.09,64.03,64.09,15600.0,55.3012,55.3357,55.2839,55.3357,15600.0
2012-06-06 11:30:00,64.09,64.09,63.97,64.06,12500.0,55.3357,55.3357,55.2321,55.3098,12500.0
2012-06-06 11:35:00,64.05,64.09,64.03,64.09,9000.0,55.3012,55.3357,55.2839,55.3357,9000.0
2012-06-06 11:40:00,64.08,64.09,64.06,64.08,8700.0,55.3271,55.3357,55.3098,55.3271,8700.0
2012-06-06 11:45:00,64.08,64.15,64.08,64.15,10000.0,55.3271,55.3875,55.3271,55.3875,10000.0
2012-06-06 11:50:00,64.15,64.16,64.01,64.05,12200.0,55.3875,55.3962,55.2667,55.3012,12200.0
2012-06-06 11:55:00,64.06,64.09,64.01,64.09,7000.0,55.3098,55.3357,55.2667,55.3357,7000.0
2012-06-06 12:00:00,64.09,64.18,64.09,64.18,7800.0,55.3357,55.4134,55.3357,55.4134,7800.0
2012-06-06 12:05:00,64.18,64.19,64.12,64.14,7500.0,55.4134,55.4221,55.3616,55.3789,7500.0
2012-06-06 12:10:00,64.14,64.28,64.11,64.18,44500.0,55.3789,55.4998,55.353,55.4134,44500.0
2012-06-06 12:15:00,64.18,64.18,64.1,64.1,8600.0,55.4134,55.4134,55.3444,55.3444,8600.0
2012-06-06 12:20:00,64.09,64.27,64.09,64.24,35500.0,55.3357,55.4911,55.3357,55.4652,35500.0
2012-06-06 12:25:00,64.23,64.23,64.15,64.15,12900.0,55.4566,55.4566,55.3875,55.3875,12900.0
2012-06-06 12:30:00,64.15,64.15,64.1,64.15,10600.0,55.3875,55.3875,55.3444,55.3875,10600.0
2012-06-06 12:35:00,64.15,64.17,64.1,64.1,7000.0,55.3875,55.4048,55.3444,55.3444,7000.0
2012-06-06 12:40:00,64.1,64.18,64.08,64.18,35000.0,55.3444,55.4134,55.3271,55.4134,35000.0
2012-06-06 12:45:00,64.18,64.19,64.12,64.15,11300.0,55.4134,55.4221,55.3616,55.3875,11300.0
2012-06-06 12:50:00,64.14,64.18,64.12,64.13,19500.0,55.3789,55.4134,55.3616,55.3703,19500.0
2012-06-06 12:55:00,64.13,64.14,64.07,64.09,5700.0,55.3703,55.3789,55.3185,55.3357,5700.0
2012-06-06 13:00:00,64.1,64.1,64.06,64.07,8900.0,55.3444,55.3444,55.3098,55.3185,8900.0
2012-06-06 13:05:00,64.07,64.16,64.06,64.08,17500.0,55.3185,55.3962,55.3098,55.3271,17500.0
2012-06-06 13:10:00,64.08,64.11,64.06,64.06,8600.0,55.3271,55.353,55.3098,55.3098,8600.0
2012-06-06 13:15:00,64.07,64.07,64.02,64.03,5900.0,55.3185,55.3185,55.2753,55.2839,5900.0
2012-06-06 13:20:00,64.03,64.29,64.03,64.19,48200.0,55.2839,55.5084,55.2839,55.4221,48200.0
2012-06-06 13:25:00,64.2,64.29,64.2,64.27,16600.0,55.4307,55.5084,55.4307,55.4911,16600.0
2012-06-06 13:30:00,64.26,64.27,64.23,64.26,7000.0,55.4825,55.4911,55.4566,55.4825,7000.0
2012-06-06 13:35:00,64.27,64.27,64.22,64.23,10800.0,55.4911,55.4911,55.448,55.4566,10800.0
2012-06-06 13:40:00,64.23,64.27,64.22,64.26,34700.0,55.4566,55.4911,55.448,55.4825,34700.0
2012-06-06 13:45:00,64.25,64.29,64.25,64.28,12500.0,55.4739,55.5084,55.4739,55.4998,12500.0
2012-06-06 13:50:00,64.27,64.28,64.26,64.27,9100.0,55.4911,55.4998,55.4825,55.4911,9100.0
2012-06-06 13:55:00,64.27,64.3,64.25,64.3,27900.0,55.4911,55.517,55.4739,55.517,27900.0
2012-06-06 14:00:00,64.29,64.36,64.28,64.3,17600.0,55.5084,55.5688,55.4998,55.517,17600.0
2012-06-06 14:05:00,64.3,64.31,64.26,64.26,15900.0,55.517,55.5257,55.4825,55.4825,15900.0
2012-06-06 14:10:00,64.26,64.32,64.26,64.26,19400.0,55.4825,55.5343,55.4825,55.4825,19400.0
2012-06-06 14:15:00,64.27,64.32,64.23,64.32,19400.0,55.4911,55.5343,55.4566,55.5343,19400.0
2012-06-06 14:20:00,64.3,64.35,64.3,64.33,20300.0,55.517,55.5602,55.517,55.5429,20300.0
2012-06-06 14:25:00,64.32,64.41,64.31,64.39,16700.0,55.5343,55.612,55.5257,55.5947,16700.0
2012-06-06 14:30:00,64.38,64.62,64.37,64.61,49700.0,55.5861,55.7933,55.5775,55.7847,49700.0
2012-06-06 14:35:00,64.59,64.64,64.55,64.64,16000.0,55.7674,55.8106,55.7329,55.8106,16000.0
2012-06-06 14:40:00,64.64,64.67,64.63,64.67,20900.0,55.8106,55.8365,55.802,55.8365,20900.0
2012-06-06 14:45:00,64.67,64.73,64.66,64.72,20800.0,55.8365,55.8883,55.8279,55.8797,20800.0
2012-06-06 14:50:00,64.72,64.77,64.7,64.77,24300.0,55.8797,55.9228,55.8624,55.9228,24300.0
2012-06-06 14:55:00,64.75,64.76,64.72,64.73,17300.0,55.9056,55.9142,55.8797,55.8883,17300.0
2012-06-06 15:00:00,64.73,64.73,64.68,64.72,18600.0,55.8883,55.8883,55.8451,55.8797,18600.0
2012-06-06 15:05:00,64.72,64.74,64.68,64.72,27100.0,55.8797,55.8969,55.8451,55.8797,27100.0
2012-06-06 15:10:00,64.72,64.81,64.71,64.79,35800.0,55.8797,55.9574,55.871,55.9401,35800.0
2012-06-06 15:15:00,64.79,64.8,64.66,64.67,22400.0,55.9401,55.9487,55.8279,55.8365,22400.0
2012-06-06 15:20:00,64.66,64.68,64.62,64.62,38300.0,55.8279,55.8451,55.7933,55.7933,38300.0
2012-06-06 15:25:00,64.62,64.66,64.61,64.63,31400.0,55.7933,55.8279,55.7847,55.802,31400.0
2012-06-06 15:30:00,64.64,64.64,64.56,64.59,42200.0,55.8106,55.8106,55.7415,55.7674,42200.0
2012-06-06 15:35:00,64.58,64.65,64.55,64.55,40800.0,55.7588,55.8192,55.7329,55.7329,40800.0
2012-06-06 15:40:00,64.55,64.67,64.55,64.65,32700.0,55.7329,55.8365,55.7329,55.8192,32700.0
2012-06-06 15:45:00,64.65,64.83,64.65,64.78,72200.0,55.8192,55.9746,55.8192,55.9315,72200.0
2012-06-06 15:50:00,64.79,64.86,64.71,64.86,60200.0,55.9401,56.0006,55.871,56.0006,60200.0
2012-06-06 15:55:00,64.86,64.91,64.78,64.91,94900.0,56.0006,56.0437,55.9315,56.0437,94900.0
2012-06-07 09:30:00,65.29,65.67,65.29,65.63,105000.0,56.3718,56.6999,56.3718,56.6654,105000.0
2012-06-07 09:35:00,65.64,65.67,65.46,65.48,61900.0,56.674,56.6999,56.5186,56.5359,61900.0
2012-06-07 09:40:00,65.47,65.52,65.41,65.49,44800.0,56.5272,56.5704,56.4754,56.5445,44800.0
2012-06-07 09:45:00,65.5,65.52,65.47,65.49,29300.0,56.5531,56.5704,56.5272,56.5445,29300.0
2012-06-07 09:50:00,65.5,65.53,65.49,65.51,32700.0,56.5531,56.579,56.5445,56.5618,32700.0
2012-06-07 09:55:00,65.5,65.54,65.42,65.42,16500.0,56.5531,56.5877,56.4841,56.4841,16500.0
2012-06-07 10:00:00,65.43,65.52,65.25,65.42,52700.0,56.4927,56.5704,56.3373,56.4841,52700.0
2012-06-07 10:05:00,65.42,65.48,65.29,65.29,14900.0,56.4841,56.5359,56.3718,56.3718,14900.0
2012-06-07 10:10:00,65.29,65.29,65.17,65.25,14400.0,56.3718,56.3718,56.2682,56.3373,14400.0
2012-06-07 10:15:00,65.25,65.31,65.16,65.23,54400.0,56.3373,56.3891,56.2596,56.32,54400.0
2012-06-07 10:20:00,65.21,65.28,65.17,65.23,9300.0,56.3027,56.3632,56.2682,56.32,9300.0
2012-06-07 10:25:00,65.23,65.46,65.21,65.46,26800.0,56.32,56.5186,56.3027,56.5186,26800.0
2012-06-07 10:30:00,65.45,65.45,65.29,65.33,25100.0,56.51,56.51,56.3718,56.4064,25100.0
2012-06-07 10:35:00,65.32,65.52,65.28,65.39,57400.0,56.3977,56.5704,56.3632,56.4582,57400.0
2012-06-07 10:40:00,65.39,65.47,65.37,65.4,8400.0,56.4582,56.5272,56.4409,56.4668,8400.0
2012-06-07 10:45:00,65.39,65.44,65.37,65.41,16900.0,56.4582,56.5013,56.4409,56.4754,16900.0
2012-06-07 10:50:00,65.4,65.52,65.32,65.43,27200.0,56.4668,56.5704,56.3977,56.4927,27200.0
2012-06-07 10:55:00,65.43,65.49,65.42,65.49,8300.0,56.4927,56.5445,56.4841,56.5445,8300.0
2012-06-07 11:00:00,65.46,65.5,65.43,65.5,11200.0,56.5186,56.5531,56.4927,56.5531,11200.0
2012-06-07 11:05:00,65.49,65.59,65.42,65.5,24700.0,56.5445,56.6308,56.4841,56.5531,24700.0
2012-06-07 11:10:00,65.47,65.48,65.36,65.36,9500.0,56.5272,56.5359,56.4323,56.4323,9500.0
2012-06-07 11:15:00,65.39,65.39,65.31,65.31,7500.0,56.4582,56.4582,56.3891,56.3891,7500.0
2012-06-07 11:20:00,65.31,65.57,65.31,65.51,34700.0,56.3891,56.6136,56.3891,56.5618,34700.0
2012-06-07 11:25:00,65.51,65.55,65.48,65.48,23900.0,56.5618,56.5963,56.5359,56.5359,23900.0
2012-06-07 11:30:00,65.49,65.56,65.43,65.45,26500.0,56.5445,56.6049,56.4927,56.51,26500.0
2012-06-07 11:35:00,65.44,65.55,65.44,65.51,8300.0,56.5013,56.5963,56.5013,56.5618,8300.0
2012-06-07 11:40:00,65.51,65.56,65.47,65.47,10600.0,56.5618,56.6049,56.5272,56.5272,10600.0
2012-06-07 11:45:00,65.46,65.57,65.42,65.57,41400.0,56.5186,56.6136,56.4841,56.6136,41400.0
2012-06-07 11:50:00,65.55,65.58,65.53,65.54,12600.0,56.5963,56.6222,56.579,56.5877,12600.0
2012-06-07 11:55:00,65.52,65.68,65.51,65.68,43800.0,56.5704,56.7085,56.5618,56.7085,43800.0
2012-06-07 12:00:00,65.69,65.69,65.43,65.5,51400.0,56.7172,56.7172,56.4927,56.5531,51400.0
2012-06-07 12:05:00,65.5,65.59,65.44,65.57,46000.0,56.5531,56.6308,56.5013,56.6136,46000.0
2012-06-07 12:10:00,65.58,65.63,65.53,65.63,5900.0,56.6222,56.6654,56.579,56.6654,5900.0
2012-06-07 12:15:00,65.66,65.79,65.66,65.77,19900.0,56.6913,56.8035,56.6913,56.7863,19900.0
2012-06-07 12:20:00,65.77,65.81,65.77,65.79,23400.0,56.7863,56.8208,56.7863,56.8035,23400.0
2012-06-07 12:25:00,65.79,65.86,65.77,65.84,9000.0,56.8035,56.864,56.7863,56.8467,9000.0
2012-06-07 12:30:00,65.84,65.86,65.8,65.85,11200.0,56.8467,56.864,56.8122,56.8553,11200.0
2012-06-07 12:35:00,65.85,65.86,65.81,65.84,5600.0,56.8553,56.864,56.8208,56.8467,5600.0
2012-06-07 12:40:00,65.84,65.84,65.75,65.77,19200.0,56.8467,56.8467,56.769,56.7863,19200.0
2012-06-07 12:45:00,65.78,65.82,65.77,65.81,8000.0,56.7949,56.8294,56.7863,56.8208,8000.0
2012-06-07 12:50:00,65.81,65.84,65.8,65.82,7400.0,56.8208,56.8467,56.8122,56.8294,7400.0
2012-06-07 12:55:00,65.82,65.83,65.71,65.72,6000.0,56.8294,56.8381,56.7344,56.7431,6000.0
2012-06-07 13:00:00,65.72,65.72,65.68,65.71,7800.0,56.7431,56.7431,56.7085,56.7344,7800.0
2012-06-07 13:05:00,65.7,65.7,65.61,65.62,9500.0,56.7258,56.7258,56.6481,56.6567,9500.0
2012-06-07 13:10:00,65.64,65.64,65.61,65.63,9000.0,56.674,56.674,56.6481,56.6654,9000.0
2012-06-07 13:15:00,65.63,65.71,65.63,65.69,10100.0,56.6654,56.7344,56.6654,56.7172,10100.0
2012-06-07 13:20:00,65.69,65.74,65.67,65.72,9800.0,56.7172,56.7603,56.6999,56.7431,9800.0
2012-06-07 13:25:00,65.72,65.83,65.71,65.79,43400.0,56.7431,56.8381,56.7344,56.8035,43400.0
2012-06-07 13:30:00,65.79,65.82,65.78,65.8,34000.0,56.8035,56.8294,56.7949,56.8122,34000.0
2012-06-07 13:35:00,65.8,65.8,65.7,65.72,59900.0,56.8122,56.8122,56.7258,56.7431,59900.0
2012-06-07 13:40:00,65.73,65.81,65.69,65.76,25200.0,56.7517,56.8208,56.7172,56.7776,25200.0
2012-06-07 13:45:00,65.75,65.75,65.7,65.7,3100.0,56.769,56.769,56.7258,56.7258,3100.0
2012-06-07 13:50:00,65.69,65.7,65.59,65.63,7200.0,56.7172,56.7258,56.6308,56.6654,7200.0
2012-06-07 13:55:00,65.63,65.7,65.63,65.68,11500.0,56.6654,56.7258,56.6654,56.7085,11500.0
2012-06-07 14:00:00,65.66,65.77,65.65,65.77,24100.0,56.6913,56.7863,56.6826,56.7863,24100.0
2012-06-07 14:05:00,65.76,65.79,65.74,65.76,22000.0,56.7776,56.8035,56.7603,56.7776,22000.0
2012-06-07 14:10:00,65.76,65.79,65.76,65.78,6800.0,56.7776,56.8035,56.7776,56.7949,6800.0
2012-06-07 14:15:00,65.77,65.84,65.77,65.81,6200.0,56.7863,56.8467,56.7863,56.8208,6200.0
2012-06-07 14:20:00,65.81,65.87,65.79,65.82,9300.0,56.8208,56.8726,56.8035,56.8294,9300.0
2012-06-07 14:25:00,65.81,65.82,65.8,65.82,6400.0,56.8208,56.8294,56.8122,56.8294,6400.0
2012-06-07 14:30:00,65.82,66.02,65.74,65.97,122600.0,56.8294,57.0021,56.7603,56.9589,122600.0
2012-06-07 14:35:00,65.98,66.05,65.94,65.97,24600.0,56.9676,57.028,56.933,56.9589,24600.0
2012-06-07 14:40:00,65.98,66.1,65.96,66.08,14700.0,56.9676,57.0712,56.9503,57.0539,14700.0
2012-06-07 14:45:00,66.06,66.07,65.99,66.01,16500.0,57.0366,57.0453,56.9762,56.9935,16500.0
2012-06-07 14:50:00,66.01,66.01,65.9,65.9,12600.0,56.9935,56.9935,56.8985,56.8985,12600.0
2012-06-07 14:55:00,65.89,65.9,65.82,65.84,22400.0,56.8899,56.8985,56.8294,56.8467,22400.0
2012-06-07 15:00:00,65.84,65.84,65.75,65.75,34100.0,56.8467,56.8467,56.769,56.769,34100.0
2012-06-07 15:05:00,65.74,65.76,65.68,65.72,28200.0,56.7603,56.7776,56.7085,56.7431,28200.0
2012-06-07 15:10:00,65.73,65.79,65.73,65.78,15300.0,56.7517,56.8035,56.7517,56.7949,15300.0
2012-06-07 15:15:00,65.8,65.82,65.64,65.66,15400.0,56.8122,56.8294,56.674,56.6913,15400.0
2012-06-07 15:20:00,65.66,65.69,65.59,65.68,18000.0,56.6913,56.7172,56.6308,56.7085,18000.0
2012-06-07 15:25:00,65.68,65.83,65.63,65.76,58000.0,56.7085,56.8381,56.6654,56.7776,58000.0
2012-06-07 15:30:00,65.76,65.78,65.62,65.7,33800.0,56.7776,56.7949,56.6567,56.7258,33800.0
2012-06-07 15:35:00,65.7,65.7,65.5,65.5,28300.0,56.7258,56.7258,56.5531,56.5531,28300.0
2012-06-07 15:40:00,65.5,65.57,65.44,65.44,29700.0,56.5531,56.6136,56.5013,56.5013,29700.0
2012-06-07 15:45:00,65.44,65.62,65.44,65.51,85500.0,56.5013,56.6567,56.5013,56.5618,85500.0
2012-06-07 15:50:00,65.51,65.52,65.36,65.5,62200.0,56.5618,56.5704,56.4323,56.5531,62200.0
2012-06-07 15:55:00,65.51,65.68,65.5,65.66,175900.0,56.5618,56.7085,56.5531,56.6913,175900.0
2012-06-08 09:30:00,65.45,65.55,65.13,65.13,27800.0,56.51,56.5963,56.2337,56.2337,27800.0
2012-06-08 09:35:00,65.15,65.34,65.14,65.29,6900.0,56.2509,56.415,56.2423,56.3718,6900.0
2012-06-08 09:40:00,65.28,65.33,65.15,65.29,7800.0,56.3632,56.4064,56.2509,56.3718,7800.0
2012-06-08 09:45:00,65.29,65.44,65.24,65.38,13100.0,56.3718,56.5013,56.3286,56.4495,13100.0
2012-06-08 09:50:00,65.37,65.48,65.32,65.48,13000.0,56.4409,56.5359,56.3977,56.5359,13000.0
2012-06-08 09:55:00,65.49,65.59,65.44,65.56,20700.0,56.5445,56.6308,56.5013,56.6049,20700.0
2012-06-08 10:00:00,65.53,65.66,65.53,65.62,16400.0,56.579,56.6913,56.579,56.6567,16400.0
2012-06-08 10:05:00,65.64,65.74,65.63,65.65,9400.0,56.674,56.7603,56.6654,56.6826,9400.0
2012-06-08 10:10:00,65.66,65.72,65.62,65.66,13500.0,56.6913,56.7431,56.6567,56.6913,13500.0
2012-06-08 10:15:00,65.64,65.73,65.62,65.71,13900.0,56.674,56.7517,56.6567,56.7344,13900.0
2012-06-08 10:20:00,65.68,65.81,65.6,65.81,32800.0,56.7085,56.8208,56.6395,56.8208,32800.0
2012-06-08 10:25:00,65.8,65.82,65.69,65.8,10600.0,56.8122,56.8294,56.7172,56.8122,10600.0
2012-06-08 10:30:00,65.78,66.08,65.71,66.05,82800.0,56.7949,57.0539,56.7344,57.028,82800.0
2012-06-08 10:35:00,66.05,66.09,65.9,65.9,28700.0,57.028,57.0625,56.8985,56.8985,28700.0
2012-06-08 10:40:00,65.9,66.08,65.9,66.08,9400.0,56.8985,57.0539,56.8985,57.0539,9400.0
2012-06-08 10:45:00,66.08,66.17,66.05,66.16,12100.0,57.0539,57.1316,57.028,57.123,12100.0
2012-06-08 10:50:00,66.16,66.19,66.13,66.14,4900.0,57.123,57.1489,57.0971,57.1057,4900.0
2012-06-08 10:55:00,66.14,66.23,66.13,66.23,11000.0,57.1057,57.1834,57.0971,57.1834,11000.0
2012-06-08 11:00:00,66.23,66.26,66.15,66.22,20800.0,57.1834,57.2093,57.1143,57.1748,20800.0
2012-06-08 11:05:00,66.22,66.24,66.16,66.18,7100.0,57.1748,57.1921,57.123,57.1402,7100.0
2012-06-08 11:10:00,66.2,66.2,66.13,66.13,5700.0,57.1575,57.1575,57.0971,57.0971,5700.0
2012-06-08 11:15:00,66.12,66.12,66.08,66.08,6700.0,57.0884,57.0884,57.0539,57.0539,6700.0
2012-06-08 11:20:00,66.06,66.12,66.04,66.09,8100.0,57.0366,57.0884,57.0194,57.0625,8100.0
2012-06-08 11:25:00,66.09,66.11,66.04,66.06,5700.0,57.0625,57.0798,57.0194,57.0366,5700.0
2012-06-08 11:30:00,66.06,66.07,66.04,66.04,12000.0,57.0366,57.0453,57.0194,57.0194,12000.0
2012-06-08 11:35:00,66.04,66.04,65.99,66.04,13700.0,57.0194,57.0194,56.9762,57.0194,13700.0
2012-06-08 11:40:00,66.04,66.05,66.01,66.03,5300.0,57.0194,57.028,56.9935,57.0107,5300.0
2012-06-08 11:45:00,66.02,66.07,66.02,66.06,5400.0,57.0021,57.0453,57.0021,57.0366,5400.0
2012-06-08 11:50:00,66.06,66.06,66.01,66.02,5800.0,57.0366,57.0366,56.9935,57.0021,5800.0
2012-06-08 11:55:00,66.02,66.03,65.92,65.93,7300.0,57.0021,57.0107,56.9158,56.9244,7300.0
2012-06-08 12:00:00,65.94,65.94,65.87,65.87,9500.0,56.933,56.933,56.8726,56.8726,9500.0
2012-06-08 12:05:00,65.88,65.97,65.82,65.85,13600.0,56.8812,56.9589,56.8294,56.8553,13600.0
2012-06-08 12:10:00,65.85,65.9,65.85,65.89,6800.0,56.8553,56.8985,56.8553,56.8899,6800.0
2012-06-08 12:15:00,65.88,65.92,65.88,65.89,3600.0,56.8812,56.9158,56.8812,56.8899,3600.0
2012-06-08 12:20:00,65.88,65.9,65.84,65.86,9800.0,56.8812,56.8985,56.8467,56.864,9800.0
2012-06-08 12:25:00,65.85,65.95,65.84,65.94,9200.0,56.8553,56.9417,56.8467,56.933,9200.0
2012-06-08 12:30:00,65.92,66.04,65.92,66.04,51200.0,56.9158,57.0194,56.9158,57.0194,51200.0
2012-06-08 12:35:00,66.05,66.06,66.02,66.06,5900.0,57.028,57.0366,57.0021,57.0366,5900.0
2012-06-08 12:40:00,66.05,66.09,66.04,66.07,5200.0,57.028,57.0625,57.0194,57.0453,5200.0
2012-06-08 12:45:00,66.07,66.07,66.03,66.06,7500.0,57.0453,57.0453,57.0107,57.0366,7500.0
2012-06-08 12:50:00,66.07,66.08,66.0,66.05,8200.0,57.0453,57.0539,56.9848,57.028,8200.0
2012-06-08 12:55:00,66.04,66.05,66.0,66.01,10500.0,57.0194,57.028,56.9848,56.9935,10500.0
2012-06-08 13:00:00,66.03,66.06,66.0,66.04,29700.0,57.0107,57.0366,56.9848,57.0194,29700.0
2012-06-08 13:05:00,66.04,66.14,66.04,66.14,10400.0,57.0194,57.1057,57.0194,57.1057,10400.0
2012-06-08 13:10:00,66.14,66.18,66.14,66.14,4800.0,57.1057,57.1402,57.1057,57.1057,4800.0
2012-06-08 13:15:00,66.15,66.26,66.12,66.15,67900.0,57.1143,57.2093,57.0884,57.1143,67900.0
2012-06-08 13:20:00,66.14,66.27,66.14,66.27,27800.0,57.1057,57.218,57.1057,57.218,27800.0
2012-06-08 13:25:00,66.25,66.3,66.22,66.3,11000.0,57.2007,57.2439,57.1748,57.2439,11000.0
2012-06-08 13:30:00,66.29,66.3,66.2,66.23,12500.0,57.2352,57.2439,57.1575,57.1834,12500.0
2012-06-08 13:35:00,66.24,66.29,66.21,66.24,12700.0,57.1921,57.2352,57.1661,57.1921,12700.0
2012-06-08 13:40:00,66.25,66.29,66.2,66.25,25800.0,57.2007,57.2352,57.1575,57.2007,25800.0
2012-06-08 13:45:00,66.25,66.32,66.22,66.32,12100.0,57.2007,57.2611,57.1748,57.2611,12100.0
2012-06-08 13:50:00,66.31,66.34,66.3,66.32,5700.0,57.2525,57.2784,57.2439,57.2611,5700.0
2012-06-08 13:55:00,66.32,66.35,66.3,66.31,9100.0,57.2611,57.287,57.2439,57.2525,9100.0
2012-06-08 14:00:00,66.31,66.31,66.27,66.29,4700.0,57.2525,57.2525,57.218,57.2352,4700.0
2012-06-08 14:05:00,66.28,66.32,66.27,66.29,8000.0,57.2266,57.2611,57.218,57.2352,8000.0
2012-06-08 14:10:00,66.31,66.32,66.25,66.29,6500.0,57.2525,57.2611,57.2007,57.2352,6500.0
2012-06-08 14:15:00,66.29,66.31,66.26,66.28,15400.0,57.2352,57.2525,57.2093,57.2266,15400.0
2012-06-08 14:20:00,66.28,66.32,66.27,66.3,10000.0,57.2266,57.2611,57.218,57.2439,10000.0
2012-06-08 14:25:00,66.31,66.32,66.29,66.31,5500.0,57.2525,57.2611,57.2352,57.2525,5500.0
2012-06-08 14:30:00,66.3,66.4,66.28,66.37,10400.0,57.2439,57.3302,57.2266,57.3043,10400.0
2012-06-08 14:35:00,66.36,66.4,66.36,66.4,10800.0,57.2957,57.3302,57.2957,57.3302,10800.0
2012-06-08 14:40:00,66.38,66.39,66.34,66.35,7500.0,57.3129,57.3216,57.2784,57.287,7500.0
2012-06-08 14:45:00,66.35,66.52,66.34,66.38,49800.0,57.287,57.4338,57.2784,57.3129,49800.0
2012-06-08 14:50:00,66.38,66.38,66.33,66.33,7100.0,57.3129,57.3129,57.2698,57.2698,7100.0
2012-06-08 14:55:00,66.34,66.35,66.31,66.31,9100.0,57.2784,57.287,57.2525,57.2525,9100.0
2012-06-08 15:00:00,66.32,66.39,66.31,66.37,17700.0,57.2611,57.3216,57.2525,57.3043,17700.0
2012-06-08 15:05:00,66.37,66.41,66.37,66.38,12500.0,57.3043,57.3388,57.3043,57.3129,12500.0
2012-06-08 15:10:00,66.39,66.5,66.39,66.49,12600.0,57.3216,57.4165,57.3216,57.4079,12600.0
2012-06-08 15:15:00,66.49,66.5,66.45,66.45,13700.0,57.4079,57.4165,57.3734,57.3734,13700.0
2012-06-08 15:20:00,66.45,66.46,66.38,66.38,8900.0,57.3734,57.382,57.3129,57.3129,8900.0
2012-06-08 15:25:00,66.38,66.41,66.3,66.3,12200.0,57.3129,57.3388,57.2439,57.2439,12200.0
2012-06-08 15:30:00,66.29,66.52,66.24,66.51,96900.0,57.2352,57.4338,57.1921,57.4252,96900.0
2012-06-08 15:35:00,66.52,66.52,66.44,66.44,40900.0,57.4338,57.4338,57.3647,57.3647,40900.0
2012-06-08 15:40:00,66.45,66.56,66.45,66.47,41900.0,57.3734,57.4683,57.3734,57.3906,41900.0
2012-06-08 15:45:00,66.48,66.63,66.48,66.6,35500.0,57.3993,57.5288,57.3993,57.5029,35500.0
2012-06-08 15:50:00,66.6,66.61,66.47,66.52,54000.0,57.5029,57.5115,57.3906,57.4338,54000.0
2012-06-08 15:55:00,66.52,66.54,66.48,66.53,49500.0,57.4338,57.4511,57.3993,57.4424,49500.0
2012-06-11 09:30:00,66.9,67.39,66.65,66.71,109300.0,57.7619,58.185,57.546,57.5979,109300.0
2012-06-11 09:35:00,66.69,66.75,66.45,66.47,26800.0,57.5806,57.6324,57.3734,57.3906,26800.0
2012-06-11 09:40:00,66.48,66.7,66.48,66.69,13200.0,57.3993,57.5892,57.3993,57.5806,13200.0
2012-06-11 09:45:00,66.69,66.69,66.47,66.57,13200.0,57.5806,57.5806,57.3906,57.477,13200.0
2012-06-11 09:50:00,66.56,66.75,66.5,66.72,9400.0,57.4683,57.6324,57.4165,57.6065,9400.0
2012-06-11 09:55:00,66.73,66.73,66.49,66.53,8800.0,57.6151,57.6151,57.4079,57.4424,8800.0
2012-06-11 10:00:00,66.51,66.57,66.4,66.47,55900.0,57.4252,57.477,57.3302,57.3906,55900.0
2012-06-11 10:05:00,66.48,66.5,66.3,66.3,14700.0,57.3993,57.4165,57.2439,57.2439,14700.0
2012-06-11 10:10:00,66.3,66.55,66.24,66.54,13100.0,57.2439,57.4597,57.1921,57.4511,13100.0
2012-06-11 10:15:00,66.57,66.62,66.52,66.53,27200.0,57.477,57.5201,57.4338,57.4424,27200.0
2012-06-11 10:20:00,66.53,66.55,66.42,66.46,25800.0,57.4424,57.4597,57.3475,57.382,25800.0
2012-06-11 10:25:00,66.47,66.62,66.47,66.62,18600.0,57.3906,57.5201,57.3906,57.5201,18600.0
2012-06-11 10:30:00,66.62,66.66,66.54,66.65,15100.0,57.5201,57.5547,57.4511,57.546,15100.0
2012-06-11 10:35:00,66.65,66.81,66.65,66.8,10100.0,57.546,57.6842,57.546,57.6756,10100.0
2012-06-11 10:40:00,66.8,66.81,66.63,66.68,13900.0,57.6756,57.6842,57.5288,57.572,13900.0
2012-06-11 10:45:00,66.68,66.7,66.62,66.64,15600.0,57.572,57.5892,57.5201,57.5374,15600.0
2012-06-11 10:50:00,66.65,66.66,66.51,66.54,22500.0,57.546,57.5547,57.4252,57.4511,22500.0
2012-06-11 10:55:00,66.55,66.56,66.41,66.44,142800.0,57.4597,57.4683,57.3388,57.3647,142800.0
2012-06-11 11:00:00,66.43,66.44,66.31,66.35,19900.0,57.3561,57.3647,57.2525,57.287,19900.0
2012-06-11 11:05:00,66.36,66.39,66.33,66.38,11200.0,57.2957,57.3216,57.2698,57.3129,11200.0
2012-06-11 11:10:00,66.39,66.45,66.34,66.34,22400.0,57.3216,57.3734,57.2784,57.2784,22400.0
2012-06-11 11:15:00,66.34,66.35,66.21,66.24,31000.0,57.2784,57.287,57.1661,57.1921,31000.0
2012-06-11 11:20:00,66.23,66.28,66.17,66.25,21200.0,57.1834,57.2266,57.1316,57.2007,21200.0
2012-06-11 11:25:00,66.26,66.3,66.24,66.25,11000.0,57.2093,57.2439,57.1921,57.2007,11000.0
2012-06-11 11:30:00,66.25,66.31,66.23,66.29,11000.0,57.2007,57.2525,57.1834,57.2352,11000.0
2012-06-11 11:35:00,66.3,66.34,66.22,66.32,13900.0,57.2439,57.2784,57.1748,57.2611,13900.0
2012-06-11 11:40:00,66.33,66.39,66.29,66.38,13100.0,57.2698,57.3216,57.2352,57.3129,13100.0
2012-06-11 11:45:00,66.38,66.4,66.36,66.39,8300.0,57.3129,57.3302,57.2957,57.3216,8300.0
2012-06-11 11:50:00,66.39,66.53,66.34,66.51,105200.0,57.3216,57.4424,57.2784,57.4252,105200.0
2012-06-11 11:55:00,66.5,66.57,66.41,66.56,34500.0,57.4165,57.477,57.3388,57.4683,34500.0
2012-06-11 12:00:00,66.55,66.56,66.42,66.43,42800.0,57.4597,57.4683,57.3475,57.3561,42800.0
2012-06-11 12:05:00,66.42,66.5,66.38,66.4,69200.0,57.3475,57.4165,57.3129,57.3302,69200.0
2012-06-11 12:10:00,66.39,66.41,66.31,66.34,14300.0,57.3216,57.3388,57.2525,57.2784,14300.0
2012-06-11 12:15:00,66.33,66.33,66.25,66.27,26700.0,57.2698,57.2698,57.2007,57.218,26700.0
2012-06-11 12:20:00,66.28,66.28,66.23,66.26,15200.0,57.2266,57.2266,57.1834,57.2093,15200.0
2012-06-11 12:25:00,66.25,66.28,66.25,66.26,16200.0,57.2007,57.2266,57.2007,57.2093,16200.0
2012-06-11 12:30:00,66.26,66.29,66.22,66.23,12600.0,57.2093,57.2352,57.1748,57.1834,12600.0
2012-06-11 12:35:00,66.23,66.24,66.19,66.24,15800.0,57.1834,57.1921,57.1489,57.1921,15800.0
2012-06-11 12:40:00,66.24,66.25,66.2,66.21,9200.0,57.1921,57.2007,57.1575,57.1661,9200.0
2012-06-11 12:45:00,66.23,66.28,66.23,66.24,7600.0,57.1834,57.2266,57.1834,57.1921,7600.0
2012-06-11 12:50:00,66.25,66.51,66.24,66.4,191100.0,57.2007,57.4252,57.1921,57.3302,191100.0
2012-06-11 12:55:00,66.41,66.47,66.34,66.35,61000.0,57.3388,57.3906,57.2784,57.287,61000.0
2012-06-11 13:00:00,66.35,66.48,66.32,66.44,9800.0,57.287,57.3993,57.2611,57.3647,9800.0
2012-06-11 13:05:00,66.45,66.45,66.37,66.39,38200.0,57.3734,57.3734,57.3043,57.3216,38200.0
2012-06-11 13:10:00,66.4,66.46,66.38,66.43,13300.0,57.3302,57.382,57.3129,57.3561,13300.0
2012-06-11 13:15:00,66.43,66.46,66.35,66.46,15000.0,57.3561,57.382,57.287,57.382,15000.0
2012-06-11 13:20:00,66.43,66.44,66.34,66.34,8800.0,57.3561,57.3647,57.2784,57.2784,8800.0
2012-06-11 13:25:00,66.34,66.34,66.29,66.3,9300.0,57.2784,57.2784,57.2352,57.2439,9300.0
2012-06-11 13:30:00,66.31,66.31,66.21,66.23,20300.0,57.2525,57.2525,57.1661,57.1834,20300.0
2012-06-11 13:35:00,66.23,66.31,66.21,66.23,11600.0,57.1834,57.2525,57.1661,57.1834,11600.0
2012-06-11 13:40:00,66.21,66.22,66.11,66.14,12500.0,57.1661,57.1748,57.0798,57.1057,12500.0
2012-06-11 13:45:00,66.13,66.16,66.09,66.09,9100.0,57.0971,57.123,57.0625,57.0625,9100.0
2012-06-11 13:50:00,66.08,66.16,66.07,66.16,14800.0,57.0539,57.123,57.0453,57.123,14800.0
2012-06-11 13:55:00,66.16,66.17,66.1,66.1,10400.0,57.123,57.1316,57.0712,57.0712,10400.0
2012-06-11 14:00:00,66.1,66.11,65.95,65.98,13000.0,57.0712,57.0798,56.9417,56.9676,13000.0
2012-06-11 14:05:00,65.98,66.0,65.95,65.95,13600.0,56.9676,56.9848,56.9417,56.9417,13600.0
2012-06-11 14:10:00,65.95,66.0,65.94,65.96,10300.0,56.9417,56.9848,56.933,56.9503,10300.0
2012-06-11 14:15:00,65.96,65.99,65.91,65.93,21600.0,56.9503,56.9762,56.9071,56.9244,21600.0
2012-06-11 14:20:00,65.93,65.97,65.88,65.91,37900.0,56.9244,56.9589,56.8812,56.9071,37900.0
2012-06-11 14:25:00,65.91,65.94,65.88,65.9,40300.0,56.9071,56.933,56.8812,56.8985,40300.0
2012-06-11 14:30:00,65.9,65.99,65.9,65.98,10300.0,56.8985,56.9762,56.8985,56.9676,10300.0
2012-06-11 14:35:00,65.97,65.98,65.88,65.89,13500.0,56.9589,56.9676,56.8812,56.8899,13500.0
2012-06-11 14:40:00,65.9,65.95,65.9,65.94,12200.0,56.8985,56.9417,56.8985,56.933,12200.0
2012-06-11 14:45:00,65.95,65.95,65.89,65.92,9600.0,56.9417,56.9417,56.8899,56.9158,9600.0
2012-06-11 14:50:00,65.92,65.92,65.85,65.86,10900.0,56.9158,56.9158,56.8553,56.864,10900.0
2012-06-11 14:55:00,65.87,65.97,65.87,65.92,14400.0,56.8726,56.9589,56.8726,56.9158,14400.0
2012-06-11 15:00:00,65.93,65.94,65.91,65.91,11100.0,56.9244,56.933,56.9071,56.9071,11100.0
2012-06-11 15:05:00,65.92,65.95,65.89,65.9,13600.0,56.9158,56.9417,56.8899,56.8985,13600.0
2012-06-11 15:10:00,65.9,65.95,65.89,65.93,12600.0,56.8985,56.9417,56.8899,56.9244,12600.0
2012-06-11 15:15:00,65.92,65.93,65.86,65.86,17300.0,56.9158,56.9244,56.864,56.864,17300.0
2012-06-11 15:20:00,65.86,65.91,65.85,65.87,16300.0,56.864,56.9071,56.8553,56.8726,16300.0
2012-06-11 15:25:00,65.88,65.88,65.86,65.87,17700.0,56.8812,56.8812,56.864,56.8726,17700.0
2012-06-11 15:30:00,65.88,65.89,65.81,65.82,42000.0,56.8812,56.8899,56.8208,56.8294,42000.0
2012-06-11 15:35:00,65.82,65.92,65.81,65.9,40800.0,56.8294,56.9158,56.8208,56.8985,40800.0
2012-06-11 15:40:00,65.9,65.95,65.86,65.92,68200.0,56.8985,56.9417,56.864,56.9158,68200.0
2012-06-11 15:45:00,65.92,65.93,65.74,65.75,34900.0,56.9158,56.9244,56.7603,56.769,34900.0
2012-06-11 15:50:00,65.76,65.78,65.6,65.63,70500.0,56.7776,56.7949,56.6395,56.6654,70500.0
2012-06-11 15:55:00,65.64,65.66,65.52,65.58,99800.0,56.674,56.6913,56.5704,56.6222,99800.0
2012-06-12 09:30:00,65.75,66.05,65.74,66.0,29300.0,56.769,57.028,56.7603,56.9848,29300.0
2012-06-12 09:35:00,66.0,66.06,65.94,65.95,29400.0,56.9848,57.0366,56.933,56.9417,29400.0
2012-06-12 09:40:00,65.95,66.03,65.81,65.94,20600.0,56.9417,57.0107,56.8208,56.933,20600.0
2012-06-12 09:45:00,65.94,66.17,65.93,66.03,22800.0,56.933,57.1316,56.9244,57.0107,22800.0
2012-06-12 09:50:00,66.02,66.06,65.9,65.91,10600.0,57.0021,57.0366,56.8985,56.9071,10600.0
2012-06-12 09:55:00,65.93,65.98,65.82,65.95,9700.0,56.9244,56.9676,56.8294,56.9417,9700.0
2012-06-12 10:00:00,65.96,66.09,65.91,65.91,18500.0,56.9503,57.0625,56.9071,56.9071,18500.0
2012-06-12 10:05:00,65.89,65.93,65.67,65.7,9200.0,56.8899,56.9244,56.6999,56.7258,9200.0
2012-06-12 10:10:00,65.75,65.78,65.69,65.73,10000.0,56.769,56.7949,56.7172,56.7517,10000.0
2012-06-12 10:15:00,65.71,65.75,65.67,65.68,15100.0,56.7344,56.769,56.6999,56.7085,15100.0
2012-06-12 10:20:00,65.68,65.71,65.65,65.67,10900.0,56.7085,56.7344,56.6826,56.6999,10900.0
2012-06-12 10:25:00,65.68,65.72,65.63,65.63,9600.0,56.7085,56.7431,56.6654,56.6654,9600.0
2012-06-12 10:30:00,65.63,65.63,65.45,65.46,75000.0,56.6654,56.6654,56.51,56.5186,75000.0
2012-06-12 10:35:00,65.48,65.49,65.38,65.41,9400.0,56.5359,56.5445,56.4495,56.4754,9400.0
2012-06-12 10:40:00,65.41,65.6,65.38,65.6,39200.0,56.4754,56.6395,56.4495,56.6395,39200.0
2012-06-12 10:45:00,65.6,65.75,65.57,65.72,20400.0,56.6395,56.769,56.6136,56.7431,20400.0
2012-06-12 10:50:00,65.7,65.77,65.69,65.74,26600.0,56.7258,56.7863,56.7172,56.7603,26600.0
2012-06-12 10:55:00,65.77,65.83,65.71,65.78,14400.0,56.7863,56.8381,56.7344,56.7949,14400.0
2012-06-12 11:00:00,65.78,65.95,65.75,65.93,44200.0,56.7949,56.9417,56.769,56.9244,44200.0
2012-06-12 11:05:00,65.95,66.0,65.94,65.95,11400.0,56.9417,56.9848,56.933,56.9417,11400.0
2012-06-12 11:10:00,65.95,66.07,65.95,66.03,18200.0,56.9417,57.0453,56.9417,57.0107,18200.0
2012-06-12 11:15:00,66.02,66.06,66.01,66.03,9100.0,57.0021,57.0366,56.9935,57.0107,9100.0
2012-06-12 11:20:00,66.04,66.1,66.04,66.06,25400.0,57.0194,57.0712,57.0194,57.0366,25400.0
2012-06-12 11:25:00,66.07,66.17,66.07,66.13,13200.0,57.0453,57.1316,57.0453,57.0971,13200.0
2012-06-12 11:30:00,66.13,66.18,66.09,66.09,11000.0,57.0971,57.1402,57.0625,57.0625,11000.0
2012-06-12 11:35:00,66.1,66.1,66.01,66.02,6500.0,57.0712,57.0712,56.9935,57.0021,6500.0
2012-06-12 11:40:00,66.04,66.13,66.01,66.1,28500.0,57.0194,57.0971,56.9935,57.0712,28500.0
2012-06-12 11:45:00,66.1,66.15,66.1,66.13,4500.0,57.0712,57.1143,57.0712,57.0971,4500.0
2012-06-12 11:50:00,66.13,66.13,66.06,66.07,4100.0,57.0971,57.0971,57.0366,57.0453,4100.0
2012-06-12 11:55:00,66.08,66.11,66.06,66.1,5400.0,57.0539,57.0798,57.0366,57.0712,5400.0
2012-06-12 12:00:00,66.1,66.12,66.08,66.09,3500.0,57.0712,57.0884,57.0539,57.0625,3500.0
2012-06-12 12:05:00,66.09,66.1,65.98,66.02,23600.0,57.0625,57.0712,56.9676,57.0021,23600.0
2012-06-12 12:10:00,66.02,66.02,65.94,65.95,24300.0,57.0021,57.0021,56.933,56.9417,24300.0
2012-06-12 12:15:00,65.94,65.99,65.92,65.97,22300.0,56.933,56.9762,56.9158,56.9589,22300.0
2012-06-12 12:20:00,65.96,66.0,65.95,65.97,20600.0,56.9503,56.9848,56.9417,56.9589,20600.0
2012-06-12 12:25:00,65.98,65.99,65.93,65.93,20000.0,56.9676,56.9762,56.9244,56.9244,20000.0
2012-06-12 12:30:00,65.92,65.94,65.89,65.92,11500.0,56.9158,56.933,56.8899,56.9158,11500.0
2012-06-12 12:35:00,65.91,66.02,65.9,65.97,5500.0,56.9071,57.0021,56.8985,56.9589,5500.0
2012-06-12 12:40:00,65.96,65.98,65.91,65.94,4900.0,56.9503,56.9676,56.9071,56.933,4900.0
2012-06-12 12:45:00,65.95,65.95,65.92,65.93,3800.0,56.9417,56.9417,56.9158,56.9244,3800.0
2012-06-12 12:50:00,65.93,65.95,65.86,65.88,9100.0,56.9244,56.9417,56.864,56.8812,9100.0
2012-06-12 12:55:00,65.85,65.87,65.84,65.87,4900.0,56.8553,56.8726,56.8467,56.8726,4900.0
2012-06-12 13:00:00,65.87,65.9,65.86,65.88,4700.0,56.8726,56.8985,56.864,56.8812,4700.0
2012-06-12 13:05:00,65.88,65.89,65.85,65.87,5900.0,56.8812,56.8899,56.8553,56.8726,5900.0
2012-06-12 13:10:00,65.87,65.98,65.86,65.98,24300.0,56.8726,56.9676,56.864,56.9676,24300.0
2012-06-12 13:15:00,65.97,65.98,65.94,65.97,9000.0,56.9589,56.9676,56.933,56.9589,9000.0
2012-06-12 13:20:00,65.96,66.0,65.92,65.94,17100.0,56.9503,56.9848,56.9158,56.933,17100.0
2012-06-12 13:25:00,65.95,65.96,65.93,65.94,5400.0,56.9417,56.9503,56.9244,56.933,5400.0
2012-06-12 13:30:00,65.92,65.97,65.91,65.94,4600.0,56.9158,56.9589,56.9071,56.933,4600.0
2012-06-12 13:35:00,65.96,66.02,65.95,65.99,9200.0,56.9503,57.0021,56.9417,56.9762,9200.0
2012-06-12 13:40:00,66.03,66.03,65.98,66.0,8600.0,57.0107,57.0107,56.9676,56.9848,8600.0
2012-06-12 13:45:00,66.01,66.04,65.95,65.99,8700.0,56.9935,57.0194,56.9417,56.9762,8700.0
2012-06-12 13:50:00,65.99,66.09,65.96,65.99,13300.0,56.9762,57.0625,56.9503,56.9762,13300.0
2012-06-12 13:55:00,66.01,66.01,65.93,65.95,3700.0,56.9935,56.9935,56.9244,56.9417,3700.0
2012-06-12 14:00:00,65.96,66.04,65.96,66.04,9500.0,56.9503,57.0194,56.9503,57.0194,9500.0
2012-06-12 14:05:00,66.05,66.05,66.0,66.0,6900.0,57.028,57.028,56.9848,56.9848,6900.0
2012-06-12 14:10:00,66.01,66.01,65.94,65.98,9800.0,56.9935,56.9935,56.933,56.9676,9800.0
2012-06-12 14:15:00,65.97,65.98,65.93,65.97,8800.0,56.9589,56.9676,56.9244,56.9589,8800.0
2012-06-12 14:20:00,65.96,66.02,65.92,66.0,10800.0,56.9503,57.0021,56.9158,56.9848,10800.0
2012-06-12 14:25:00,66.01,66.06,66.0,66.02,6400.0,56.9935,57.0366,56.9848,57.0021,6400.0
2012-06-12 14:30:00,66.01,66.13,66.01,66.12,21400.0,56.9935,57.0971,56.9935,57.0884,21400.0
2012-06-12 14:35:00,66.13,66.17,66.07,66.16,13500.0,57.0971,57.1316,57.0453,57.123,13500.0
2012-06-12 14:40:00,66.16,66.19,66.14,66.19,4800.0,57.123,57.1489,57.1057,57.1489,4800.0
2012-06-12 14:45:00,66.19,66.22,66.17,66.2,6700.0,57.1489,57.1748,57.1316,57.1575,6700.0
2012-06-12 14:50:00,66.21,66.24,66.09,66.12,8100.0,57.1661,57.1921,57.0625,57.0884,8100.0
2012-06-12 14:55:00,66.12,66.17,66.11,66.16,10600.0,57.0884,57.1316,57.0798,57.123,10600.0
2012-06-12 15:00:00,66.15,66.19,66.13,66.17,11400.0,57.1143,57.1489,57.0971,57.1316,11400.0
2012-06-12 15:05:00,66.17,66.24,66.17,66.24,11400.0,57.1316,57.1921,57.1316,57.1921,11400.0
2012-06-12 15:10:00,66.23,66.28,66.19,66.24,35000.0,57.1834,57.2266,57.1489,57.1921,35000.0
2012-06-12 15:15:00,66.25,66.28,66.19,66.2,16400.0,57.2007,57.2266,57.1489,57.1575,16400.0
2012-06-12 15:20:00,66.2,66.28,66.18,66.28,38100.0,57.1575,57.2266,57.1402,57.2266,38100.0
2012-06-12 15:25:00,66.29,66.42,66.28,66.41,16100.0,57.2352,57.3475,57.2266,57.3388,16100.0
2012-06-12 15:30:00,66.4,66.41,66.26,66.26,36400.0,57.3302,57.3388,57.2093,57.2093,36400.0
2012-06-12 15:35:00,66.26,66.38,66.25,66.37,26600.0,57.2093,57.3129,57.2007,57.3043,26600.0
2012-06-12 15:40:00,66.36,66.5,66.35,66.48,51000.0,57.2957,57.4165,57.287,57.3993,51000.0
2012-06-12 15:45:00,66.47,66.55,66.47,66.52,75900.0,57.3906,57.4597,57.3906,57.4338,75900.0
2012-06-12 15:50:00,66.52,66.66,66.5,66.64,78500.0,57.4338,57.5547,57.4165,57.5374,78500.0
2012-06-12 15:55:00,66.64,66.65,66.57,66.6,100100.0,57.5374,57.546,57.477,57.5029,100100.0
2012-06-13 09:30:00,66.55,66.61,66.47,66.56,64200.0,57.4597,57.5115,57.3906,57.4683,64200.0
2012-06-13 09:35:00,66.56,66.69,66.51,66.69,16800.0,57.4683,57.5806,57.4252,57.5806,16800.0
2012-06-13 09:40:00,66.69,66.7,66.6,66.61,48800.0,57.5806,57.5892,57.5029,57.5115,48800.0
2012-06-13 09:45:00,66.61,66.62,66.48,66.57,47100.0,57.5115,57.5201,57.3993,57.477,47100.0
2012-06-13 09:50:00,66.55,66.56,66.4,66.47,10900.0,57.4597,57.4683,57.3302,57.3906,10900.0
2012-06-13 09:55:00,66.45,66.54,66.42,66.5,13700.0,57.3734,57.4511,57.3475,57.4165,13700.0
2012-06-13 10:00:00,66.5,66.54,66.48,66.53,15400.0,57.4165,57.4511,57.3993,57.4424,15400.0
2012-06-13 10:05:00,66.54,66.65,66.5,66.64,7700.0,57.4511,57.546,57.4165,57.5374,7700.0
2012-06-13 10:10:00,66.64,66.7,66.58,66.69,18500.0,57.5374,57.5892,57.4856,57.5806,18500.0
2012-06-13 10:15:00,66.7,66.77,66.62,66.77,24700.0,57.5892,57.6497,57.5201,57.6497,24700.0
2012-06-13 10:20:00,66.77,66.81,66.72,66.74,6600.0,57.6497,57.6842,57.6065,57.6238,6600.0
2012-06-13 10:25:00,66.74,66.76,66.71,66.76,9600.0,57.6238,57.641,57.5979,57.641,9600.0
2012-06-13 10:30:00,66.79,66.8,66.71,66.76,17700.0,57.6669,57.6756,57.5979,57.641,17700.0
2012-06-13 10:35:00,66.75,66.82,66.75,66.8,10100.0,57.6324,57.6928,57.6324,57.6756,10100.0
2012-06-13 10:40:00,66.81,66.9,66.79,66.9,9400.0,57.6842,57.7619,57.6669,57.7619,9400.0
2012-06-13 10:45:00,66.88,66.9,66.85,66.88,5600.0,57.7446,57.7619,57.7187,57.7446,5600.0
2012-06-13 10:50:00,66.88,66.91,66.83,66.91,7200.0,57.7446,57.7705,57.7015,57.7705,7200.0
2012-06-13 10:55:00,66.9,66.96,66.86,66.93,8000.0,57.7619,57.8137,57.7274,57.7878,8000.0
2012-06-13 11:00:00,66.93,66.94,66.83,66.84,10100.0,57.7878,57.7964,57.7015,57.7101,10100.0
2012-06-13 11:05:00,66.81,66.87,66.72,66.76,21500.0,57.6842,57.736,57.6065,57.641,21500.0
2012-06-13 11:10:00,66.77,66.81,66.73,66.79,12500.0,57.6497,57.6842,57.6151,57.6669,12500.0
2012-06-13 11:15:00,66.79,66.84,66.75,66.75,10900.0,57.6669,57.7101,57.6324,57.6324,10900.0
2012-06-13 11:20:00,66.75,66.77,66.65,66.75,73200.0,57.6324,57.6497,57.546,57.6324,73200.0
2012-06-13 11:25:00,66.75,66.75,66.6,66.66,8900.0,57.6324,57.6324,57.5029,57.5547,8900.0
2012-06-13 11:30:00,66.68,66.82,66.67,66.82,7100.0,57.572,57.6928,57.5633,57.6928,7100.0
2012-06-13 11:35:00,66.83,66.85,66.78,66.78,4600.0,57.7015,57.7187,57.6583,57.6583,4600.0
2012-06-13 11:40:00,66.8,66.81,66.75,66.77,7300.0,57.6756,57.6842,57.6324,57.6497,7300.0
2012-06-13 11:45:00,66.77,66.78,66.73,66.76,3700.0,57.6497,57.6583,57.6151,57.641,3700.0
2012-06-13 11:50:00,66.76,66.76,66.65,66.67,6200.0,57.641,57.641,57.546,57.5633,6200.0
2012-06-13 11:55:00,66.66,66.73,66.64,66.73,3200.0,57.5547,57.6151,57.5374,57.6151,3200.0
2012-06-13 12:00:00,66.73,66.73,66.67,66.69,5100.0,57.6151,57.6151,57.5633,57.5806,5100.0
2012-06-13 12:05:00,66.68,66.68,66.49,66.57,8200.0,57.572,57.572,57.4079,57.477,8200.0
2012-06-13 12:10:00,66.56,66.66,66.55,66.66,6800.0,57.4683,57.5547,57.4597,57.5547,6800.0
2012-06-13 12:15:00,66.66,66.66,66.6,66.63,7700.0,57.5547,57.5547,57.5029,57.5288,7700.0
2012-06-13 12:20:00,66.62,66.65,66.6,66.64,4400.0,57.5201,57.546,57.5029,57.5374,4400.0
2012-06-13 12:25:00,66.65,66.65,66.6,66.63,4500.0,57.546,57.546,57.5029,57.5288,4500.0
2012-06-13 12:30:00,66.64,66.68,66.64,66.67,4100.0,57.5374,57.572,57.5374,57.5633,4100.0
2012-06-13 12:35:00,66.66,66.72,66.62,66.69,6400.0,57.5547,57.6065,57.5201,57.5806,6400.0
2012-06-13 12:40:00,66.71,66.79,66.7,66.79,5800.0,57.5979,57.6669,57.5892,57.6669,5800.0
2012-06-13 12:45:00,66.79,66.85,66.74,66.77,4600.0,57.6669,57.7187,57.6238,57.6497,4600.0
2012-06-13 12:50:00,66.74,66.74,66.63,66.67,5300.0,57.6238,57.6238,57.5288,57.5633,5300.0
2012-06-13 12:55:00,66.66,66.68,66.63,66.64,3800.0,57.5547,57.572,57.5288,57.5374,3800.0
2012-06-13 13:00:00,66.67,66.68,66.63,66.63,2400.0,57.5633,57.572,57.5288,57.5288,2400.0
2012-06-13 13:05:00,66.63,66.69,66.62,66.69,8100.0,57.5288,57.5806,57.5201,57.5806,8100.0
2012-06-13 13:10:00,66.7,66.72,66.64,66.67,29300.0,57.5892,57.6065,57.5374,57.5633,29300.0
2012-06-13 13:15:00,66.67,66.68,66.59,66.65,3700.0,57.5633,57.572,57.4942,57.546,3700.0
2012-06-13 13:20:00,66.66,66.68,66.61,66.61,3400.0,57.5547,57.572,57.5115,57.5115,3400.0
2012-06-13 13:25:00,66.6,66.71,66.55,66.69,10700.0,57.5029,57.5979,57.4597,57.5806,10700.0
2012-06-13 13:30:00,66.69,66.74,66.67,66.74,6800.0,57.5806,57.6238,57.5633,57.6238,6800.0
2012-06-13 13:35:00,66.74,66.82,66.68,66.8,15900.0,57.6238,57.6928,57.572,57.6756,15900.0
2012-06-13 13:40:00,66.8,66.82,66.74,66.76,8800.0,57.6756,57.6928,57.6238,57.641,8800.0
2012-06-13 13:45:00,66.76,66.82,66.71,66.71,13000.0,57.641,57.6928,57.5979,57.5979,13000.0
2012-06-13 13:50:00,66.7,66.73,66.7,66.72,2600.0,57.5892,57.6151,57.5892,57.6065,2600.0
2012-06-13 13:55:00,66.7,66.7,66.55,66.63,33700.0,57.5892,57.5892,57.4597,57.5288,33700.0
2012-06-13 14:00:00,66.61,66.66,66.6,66.64,7300.0,57.5115,57.5547,57.5029,57.5374,7300.0
2012-06-13 14:05:00,66.65,66.66,66.62,66.63,3800.0,57.546,57.5547,57.5201,57.5288,3800.0
2012-06-13 14:10:00,66.61,66.61,66.57,66.57,55200.0,57.5115,57.5115,57.477,57.477,55200.0
2012-06-13 14:15:00,66.56,66.61,66.55,66.57,5600.0,57.4683,57.5115,57.4597,57.477,5600.0
2012-06-13 14:20:00,66.57,66.6,66.53,66.59,6200.0,57.477,57.5029,57.4424,57.4942,6200.0
2012-06-13 14:25:00,66.59,66.59,66.54,66.56,3900.0,57.4942,57.4942,57.4511,57.4683,3900.0
2012-06-13 14:30:00,66.55,66.58,66.48,66.54,7200.0,57.4597,57.4856,57.3993,57.4511,7200.0
2012-06-13 14:35:00,66.53,66.53,66.51,66.51,3800.0,57.4424,57.4424,57.4252,57.4252,3800.0
2012-06-13 14:40:00,66.51,66.53,66.37,66.4,9700.0,57.4252,57.4424,57.3043,57.3302,9700.0
2012-06-13 14:45:00,66.38,66.42,66.35,66.42,7700.0,57.3129,57.3475,57.287,57.3475,7700.0
2012-06-13 14:50:00,66.41,66.43,66.37,66.37,9300.0,57.3388,57.3561,57.3043,57.3043,9300.0
2012-06-13 14:55:00,66.37,66.43,66.34,66.35,17400.0,57.3043,57.3561,57.2784,57.287,17400.0
2012-06-13 15:00:00,66.34,66.38,66.28,66.29,11300.0,57.2784,57.3129,57.2266,57.2352,11300.0
2012-06-13 15:05:00,66.28,66.33,66.26,66.33,15800.0,57.2266,57.2698,57.2093,57.2698,15800.0
2012-06-13 15:10:00,66.3,66.32,66.23,66.29,15900.0,57.2439,57.2611,57.1834,57.2352,15900.0
2012-06-13 15:15:00,66.28,66.31,66.16,66.16,10500.0,57.2266,57.2525,57.123,57.123,10500.0
2012-06-13 15:20:00,66.15,66.16,66.08,66.15,12500.0,57.1143,57.123,57.0539,57.1143,12500.0
2012-06-13 15:25:00,66.15,66.15,66.09,66.11,16700.0,57.1143,57.1143,57.0625,57.0798,16700.0
2012-06-13 15:30:00,66.11,66.2,66.09,66.15,17700.0,57.0798,57.1575,57.0625,57.1143,17700.0
2012-06-13 15:35:00,66.13,66.27,66.13,66.26,36300.0,57.0971,57.218,57.0971,57.2093,36300.0
2012-06-13 15:40:00,66.27,66.27,66.17,66.17,16000.0,57.218,57.218,57.1316,57.1316,16000.0
2012-06-13 15:45:00,66.16,66.21,66.08,66.08,22400.0,57.123,57.1661,57.0539,57.0539,22400.0
2012-06-13 15:50:00,66.09,66.26,66.07,66.18,42200.0,57.0625,57.2093,57.0453,57.1402,42200.0
2012-06-13 15:55:00,66.2,66.32,66.17,66.26,70000.0,57.1575,57.2611,57.1316,57.2093,70000.0
2012-06-14 09:30:00,66.26,66.3,66.06,66.24,18300.0,57.2093,57.2439,57.0366,57.1921,18300.0
2012-06-14 09:35:00,66.25,66.46,66.2,66.37,8900.0,57.2007,57.382,57.1575,57.3043,8900.0
2012-06-14 09:40:00,66.35,66.38,66.28,66.32,8100.0,57.287,57.3129,57.2266,57.2611,8100.0
2012-06-14 09:45:00,66.29,66.5,66.26,66.41,9100.0,57.2352,57.4165,57.2093,57.3388,9100.0
2012-06-14 09:50:00,66.37,66.52,66.37,66.46,13900.0,57.3043,57.4338,57.3043,57.382,13900.0
2012-06-14 09:55:00,66.45,66.72,66.45,66.67,16100.0,57.3734,57.6065,57.3734,57.5633,16100.0
2012-06-14 10:00:00,66.72,66.76,66.66,66.76,17600.0,57.6065,57.641,57.5547,57.641,17600.0
2012-06-14 10:05:00,66.75,66.8,66.75,66.77,11900.0,57.6324,57.6756,57.6324,57.6497,11900.0
2012-06-14 10:10:00,66.78,66.8,66.74,66.77,11600.0,57.6583,57.6756,57.6238,57.6497,11600.0
2012-06-14 10:15:00,66.77,66.8,66.73,66.76,8000.0,57.6497,57.6756,57.6151,57.641,8000.0
2012-06-14 10:20:00,66.74,66.75,66.69,66.74,9300.0,57.6238,57.6324,57.5806,57.6238,9300.0
2012-06-14 10:25:00,66.76,66.79,66.73,66.78,6200.0,57.641,57.6669,57.6151,57.6583,6200.0
2012-06-14 10:30:00,66.79,66.79,66.69,66.72,17700.0,57.6669,57.6669,57.5806,57.6065,17700.0
2012-06-14 10:35:00,66.74,66.79,66.7,66.71,23900.0,57.6238,57.6669,57.5892,57.5979,23900.0
2012-06-14 10:40:00,66.73,66.79,66.72,66.76,7200.0,57.6151,57.6669,57.6065,57.641,7200.0
2012-06-14 10:45:00,66.73,66.87,66.72,66.86,20900.0,57.6151,57.736,57.6065,57.7274,20900.0
2012-06-14 10:50:00,66.86,66.87,66.79,66.86,45900.0,57.7274,57.736,57.6669,57.7274,45900.0
2012-06-14 10:55:00,66.87,66.94,66.87,66.94,4400.0,57.736,57.7964,57.736,57.7964,4400.0
2012-06-14 11:00:00,66.94,66.97,66.93,66.93,6600.0,57.7964,57.8223,57.7878,57.7878,6600.0
2012-06-14 11:05:00,66.94,66.94,66.86,66.89,5800.0,57.7964,57.7964,57.7274,57.7533,5800.0
2012-06-14 11:10:00,66.91,66.95,66.88,66.94,12900.0,57.7705,57.8051,57.7446,57.7964,12900.0
2012-06-14 11:15:00,66.93,66.95,66.87,66.91,10400.0,57.7878,57.8051,57.736,57.7705,10400.0
2012-06-14 11:20:00,66.95,66.95,66.89,66.91,14900.0,57.8051,57.8051,57.7533,57.7705,14900.0
2012-06-14 11:25:00,66.93,66.99,66.9,66.99,20700.0,57.7878,57.8396,57.7619,57.8396,20700.0
2012-06-14 11:30:00,66.99,66.99,66.94,66.95,7100.0,57.8396,57.8396,57.7964,57.8051,7100.0
2012-06-14 11:35:00,66.94,66.96,66.93,66.95,7300.0,57.7964,57.8137,57.7878,57.8051,7300.0
2012-06-14 11:40:00,66.98,66.98,66.86,66.86,7600.0,57.831,57.831,57.7274,57.7274,7600.0
2012-06-14 11:45:00,66.87,66.88,66.8,66.83,14900.0,57.736,57.7446,57.6756,57.7015,14900.0
2012-06-14 11:50:00,66.83,66.84,66.8,66.82,10300.0,57.7015,57.7101,57.6756,57.6928,10300.0
2012-06-14 11:55:00,66.81,66.81,66.69,66.71,11000.0,57.6842,57.6842,57.5806,57.5979,11000.0
2012-06-14 12:00:00,66.7,66.74,66.7,66.73,10600.0,57.5892,57.6238,57.5892,57.6151,10600.0
2012-06-14 12:05:00,66.72,66.72,66.65,66.71,12900.0,57.6065,57.6065,57.546,57.5979,12900.0
2012-06-14 12:10:00,66.71,66.79,66.7,66.7,10500.0,57.5979,57.6669,57.5892,57.5892,10500.0
2012-06-14 12:15:00,66.71,66.81,66.7,66.81,8600.0,57.5979,57.6842,57.5892,57.6842,8600.0
2012-06-14 12:20:00,66.8,66.81,66.75,66.75,15100.0,57.6756,57.6842,57.6324,57.6324,15100.0
2012-06-14 12:25:00,66.77,66.8,66.73,66.75,14500.0,57.6497,57.6756,57.6151,57.6324,14500.0
2012-06-14 12:30:00,66.75,66.77,66.71,66.76,7400.0,57.6324,57.6497,57.5979,57.641,7400.0
2012-06-14 12:35:00,66.77,66.81,66.77,66.8,9400.0,57.6497,57.6842,57.6497,57.6756,9400.0
2012-06-14 12:40:00,66.81,66.82,66.8,66.81,6000.0,57.6842,57.6928,57.6756,57.6842,6000.0
2012-06-14 12:45:00,66.81,66.87,66.8,66.85,18900.0,57.6842,57.736,57.6756,57.7187,18900.0
2012-06-14 12:50:00,66.86,66.91,66.85,66.87,7700.0,57.7274,57.7705,57.7187,57.736,7700.0
2012-06-14 12:55:00,66.88,66.91,66.86,66.89,5600.0,57.7446,57.7705,57.7274,57.7533,5600.0
2012-06-14 13:00:00,66.89,66.92,66.87,66.92,9300.0,57.7533,57.7792,57.736,57.7792,9300.0
2012-06-14 13:05:00,66.93,66.97,66.85,66.86,5900.0,57.7878,57.8223,57.7187,57.7274,5900.0
2012-06-14 13:10:00,66.86,66.88,66.81,66.82,13000.0,57.7274,57.7446,57.6842,57.6928,13000.0
2012-06-14 13:15:00,66.82,66.83,66.77,66.79,10200.0,57.6928,57.7015,57.6497,57.6669,10200.0
2012-06-14 13:20:00,66.78,66.79,66.69,66.71,11000.0,57.6583,57.6669,57.5806,57.5979,11000.0
2012-06-14 13:25:00,66.7,66.72,66.68,66.7,8000.0,57.5892,57.6065,57.572,57.5892,8000.0
2012-06-14 13:30:00,66.7,66.73,66.64,66.71,11900.0,57.5892,57.6151,57.5374,57.5979,11900.0
2012-06-14 13:35:00,66.7,66.84,66.67,66.83,17300.0,57.5892,57.7101,57.5633,57.7015,17300.0
2012-06-14 13:40:00,66.83,66.84,66.82,66.83,9600.0,57.7015,57.7101,57.6928,57.7015,9600.0
2012-06-14 13:45:00,66.83,66.83,66.74,66.76,12600.0,57.7015,57.7015,57.6238,57.641,12600.0
2012-06-14 13:50:00,66.77,66.77,66.71,66.71,17200.0,57.6497,57.6497,57.5979,57.5979,17200.0
2012-06-14 13:55:00,66.71,66.74,66.69,66.7,11700.0,57.5979,57.6238,57.5806,57.5892,11700.0
2012-06-14 14:00:00,66.69,66.7,66.67,66.67,9400.0,57.5806,57.5892,57.5633,57.5633,9400.0
2012-06-14 14:05:00,66.67,66.74,66.67,66.74,10200.0,57.5633,57.6238,57.5633,57.6238,10200.0
2012-06-14 14:10:00,66.73,66.73,66.64,66.68,11400.0,57.6151,57.6151,57.5374,57.572,11400.0
2012-06-14 14:15:00,66.67,66.68,66.59,66.59,9000.0,57.5633,57.572,57.4942,57.4942,9000.0
2012-06-14 14:20:00,66.6,66.62,66.56,66.57,11600.0,57.5029,57.5201,57.4683,57.477,11600.0
2012-06-14 14:25:00,66.57,66.57,66.47,66.47,16900.0,57.477,57.477,57.3906,57.3906,16900.0
2012-06-14 14:30:00,66.46,66.51,66.45,66.48,12700.0,57.382,57.4252,57.3734,57.3993,12700.0
2012-06-14 14:35:00,66.48,66.51,66.48,66.48,16700.0,57.3993,57.4252,57.3993,57.3993,16700.0
2012-06-14 14:40:00,66.48,66.51,66.48,66.51,6500.0,57.3993,57.4252,57.3993,57.4252,6500.0
2012-06-14 14:45:00,66.5,66.51,66.46,66.46,15300.0,57.4165,57.4252,57.382,57.382,15300.0
2012-06-14 14:50:00,66.47,66.48,66.38,66.39,33200.0,57.3906,57.3993,57.3129,57.3216,33200.0
2012-06-14 14:55:00,66.38,66.42,66.35,66.35,27900.0,57.3129,57.3475,57.287,57.287,27900.0
2012-06-14 15:00:00,66.36,66.44,66.35,66.42,18900.0,57.2957,57.3647,57.287,57.3475,18900.0
2012-06-14 15:05:00,66.43,67.1,66.43,66.79,74600.0,57.3561,57.9346,57.3561,57.6669,74600.0
2012-06-14 15:10:00,66.81,67.0,66.8,66.98,45700.0,57.6842,57.8482,57.6756,57.831,45700.0
2012-06-14 15:15:00,66.97,67.01,66.76,66.76,21600.0,57.8223,57.8569,57.641,57.641,21600.0
2012-06-14 15:20:00,66.75,66.84,66.62,66.63,46500.0,57.6324,57.7101,57.5201,57.5288,46500.0
2012-06-14 15:25:00,66.63,66.76,66.57,66.67,29000.0,57.5288,57.641,57.477,57.5633,29000.0
2012-06-14 15:30:00,66.66,66.81,66.63,66.73,33100.0,57.5547,57.6842,57.5288,57.6151,33100.0
2012-06-14 15:35:00,66.76,66.86,66.76,66.84,42100.0,57.641,57.7274,57.641,57.7101,42100.0
2012-06-14 15:40:00,66.84,66.89,66.8,66.8,26200.0,57.7101,57.7533,57.6756,57.6756,26200.0
2012-06-14 15:45:00,66.79,66.96,66.77,66.93,39500.0,57.6669,57.8137,57.6497,57.7878,39500.0
2012-06-14 15:50:00,66.94,66.95,66.84,66.86,47100.0,57.7964,57.8051,57.7101,57.7274,47100.0
2012-06-14 15:55:00,66.85,66.9,66.8,66.86,69200.0,57.7187,57.7619,57.6756,57.7274,69200.0
2012-06-15 09:30:00,67.29,67.3,67.0,67.15,307700.0,58.272,58.2807,58.0209,58.1508,307700.0
2012-06-15 09:35:00,67.16,67.17,66.89,66.93,17100.0,58.1594,58.1681,57.9256,57.9603,17100.0
2012-06-15 09:40:00,66.93,67.17,66.92,66.99,17300.0,57.9603,58.1681,57.9516,58.0122,17300.0
2012-06-15 09:45:00,67.0,67.17,67.0,67.04,11500.0,58.0209,58.1681,58.0209,58.0555,11500.0
2012-06-15 09:50:00,67.03,67.08,66.89,66.9,9900.0,58.0469,58.0901,57.9256,57.9343,9900.0
2012-06-15 09:55:00,66.95,67.07,66.89,66.96,11600.0,57.9776,58.0815,57.9256,57.9862,11600.0
2012-06-15 10:00:00,67.0,67.14,67.0,67.05,10800.0,58.0209,58.1421,58.0209,58.0642,10800.0
2012-06-15 10:05:00,67.09,67.23,67.08,67.23,10600.0,58.0988,58.22,58.0901,58.22,10600.0
2012-06-15 10:10:00,67.23,67.27,67.18,67.26,17300.0,58.22,58.2547,58.1767,58.246,17300.0
2012-06-15 10:15:00,67.27,67.35,67.26,67.28,8100.0,58.2547,58.324,58.246,58.2633,8100.0
2012-06-15 10:20:00,67.3,67.35,67.22,67.22,9100.0,58.2807,58.324,58.2114,58.2114,9100.0
2012-06-15 10:25:00,67.21,67.29,67.19,67.29,9200.0,58.2027,58.272,58.1854,58.272,9200.0
2012-06-15 10:30:00,67.3,67.36,67.23,67.32,12200.0,58.2807,58.3326,58.22,58.298,12200.0
2012-06-15 10:35:00,67.33,67.37,67.25,67.33,25000.0,58.3066,58.3413,58.2374,58.3066,25000.0
2012-06-15 10:40:00,67.33,67.38,67.32,67.36,14100.0,58.3066,58.3499,58.298,58.3326,14100.0
2012-06-15 10:45:00,67.36,67.49,67.36,67.37,25300.0,58.3326,58.4452,58.3326,58.3413,25300.0
2012-06-15 10:50:00,67.37,67.42,67.34,67.38,6900.0,58.3413,58.3846,58.3153,58.3499,6900.0
2012-06-15 10:55:00,67.39,67.41,67.34,67.35,8700.0,58.3586,58.3759,58.3153,58.324,8700.0
2012-06-15 11:00:00,67.36,67.4,67.34,67.36,7400.0,58.3326,58.3673,58.3153,58.3326,7400.0
2012-06-15 11:05:00,67.36,67.45,67.36,67.45,18900.0,58.3326,58.4106,58.3326,58.4106,18900.0
2012-06-15 11:10:00,67.45,67.5,67.39,67.42,9900.0,58.4106,58.4539,58.3586,58.3846,9900.0
2012-06-15 11:15:00,67.41,67.46,67.41,67.42,9400.0,58.3759,58.4192,58.3759,58.3846,9400.0
2012-06-15 11:20:00,67.42,67.45,67.39,67.39,6200.0,58.3846,58.4106,58.3586,58.3586,6200.0
2012-06-15 11:25:00,67.38,67.4,67.2,67.23,39800.0,58.3499,58.3673,58.1941,58.22,39800.0
2012-06-15 11:30:00,67.23,67.33,67.21,67.21,8400.0,58.22,58.3066,58.2027,58.2027,8400.0
2012-06-15 11:35:00,67.21,67.28,67.21,67.24,5100.0,58.2027,58.2633,58.2027,58.2287,5100.0
2012-06-15 11:40:00,67.24,67.28,67.23,67.24,7300.0,58.2287,58.2633,58.22,58.2287,7300.0
2012-06-15 11:45:00,67.22,67.24,67.11,67.11,12600.0,58.2114,58.2287,58.1161,58.1161,12600.0
2012-06-15 11:50:00,67.11,67.16,67.06,67.16,12200.0,58.1161,58.1594,58.0728,58.1594,12200.0
2012-06-15 11:55:00,67.16,67.2,67.07,67.07,6300.0,58.1594,58.1941,58.0815,58.0815,6300.0
2012-06-15 12:00:00,67.09,67.11,67.07,67.07,6300.0,58.0988,58.1161,58.0815,58.0815,6300.0
2012-06-15 12:05:00,67.07,67.13,67.07,67.1,6500.0,58.0815,58.1334,58.0815,58.1075,6500.0
2012-06-15 12:10:00,67.12,67.12,67.06,67.06,4700.0,58.1248,58.1248,58.0728,58.0728,4700.0
2012-06-15 12:15:00,67.07,67.08,67.06,67.07,4300.0,58.0815,58.0901,58.0728,58.0815,4300.0
2012-06-15 12:20:00,67.07,67.07,66.99,67.0,8800.0,58.0815,58.0815,58.0122,58.0209,8800.0
2012-06-15 12:25:00,67.0,67.03,67.0,67.0,7300.0,58.0209,58.0469,58.0209,58.0209,7300.0
2012-06-15 12:30:00,67.0,67.01,66.99,66.99,5300.0,58.0209,58.0295,58.0122,58.0122,5300.0
2012-06-15 12:35:00,66.99,67.0,66.93,66.93,10300.0,58.0122,58.0209,57.9603,57.9603,10300.0
2012-06-15 12:40:00,66.93,66.95,66.92,66.95,3300.0,57.9603,57.9776,57.9516,57.9776,3300.0
2012-06-15 12:45:00,66.95,67.0,66.95,66.97,7300.0,57.9776,58.0209,57.9776,57.9949,7300.0
2012-06-15 12:50:00,66.97,67.01,66.96,67.01,4200.0,57.9949,58.0295,57.9862,58.0295,4200.0
2012-06-15 12:55:00,67.0,67.01,66.93,66.97,10000.0,58.0209,58.0295,57.9603,57.9949,10000.0
2012-06-15 13:00:00,66.97,67.05,66.96,67.04,8900.0,57.9949,58.0642,57.9862,58.0555,8900.0
2012-06-15 13:05:00,67.04,67.08,67.03,67.05,6800.0,58.0555,58.0901,58.0469,58.0642,6800.0
2012-06-15 13:10:00,67.06,67.07,66.92,66.94,36400.0,58.0728,58.0815,57.9516,57.9689,36400.0
2012-06-15 13:15:00,66.96,67.07,66.96,67.01,7700.0,57.9862,58.0815,57.9862,58.0295,7700.0
2012-06-15 13:20:00,67.01,67.02,66.95,66.98,8600.0,58.0295,58.0382,57.9776,58.0036,8600.0
2012-06-15 13:25:00,66.99,67.0,66.95,66.99,3500.0,58.0122,58.0209,57.9776,58.0122,3500.0
2012-06-15 13:30:00,66.99,67.06,66.98,67.02,9600.0,58.0122,58.0728,58.0036,58.0382,9600.0
2012-06-15 13:35:00,67.02,67.03,66.95,66.95,6600.0,58.0382,58.0469,57.9776,57.9776,6600.0
2012-06-15 13:40:00,66.95,66.99,66.95,66.98,3500.0,57.9776,58.0122,57.9776,58.0036,3500.0
2012-06-15 13:45:00,66.99,67.05,66.99,67.05,8200.0,58.0122,58.0642,58.0122,58.0642,8200.0
2012-06-15 13:50:00,67.05,67.06,66.97,67.0,8600.0,58.0642,58.0728,57.9949,58.0209,8600.0
2012-06-15 13:55:00,67.01,67.03,66.97,67.0,4200.0,58.0295,58.0469,57.9949,58.0209,4200.0
2012-06-15 14:00:00,67.0,67.06,66.99,67.05,6300.0,58.0209,58.0728,58.0122,58.0642,6300.0
2012-06-15 14:05:00,67.03,67.05,67.01,67.03,5300.0,58.0469,58.0642,58.0295,58.0469,5300.0
2012-06-15 14:10:00,67.04,67.05,67.01,67.02,13400.0,58.0555,58.0642,58.0295,58.0382,13400.0
2012-06-15 14:15:00,67.01,67.03,66.97,67.0,12200.0,58.0295,58.0469,57.9949,58.0209,12200.0
2012-06-15 14:20:00,67.0,67.02,66.97,67.0,23200.0,58.0209,58.0382,57.9949,58.0209,23200.0
2012-06-15 14:25:00,67.0,67.03,66.99,66.99,24600.0,58.0209,58.0469,58.0122,58.0122,24600.0
2012-06-15 14:30:00,66.99,67.03,66.97,66.99,16500.0,58.0122,58.0469,57.9949,58.0122,16500.0
2012-06-15 14:35:00,66.98,67.07,66.98,67.04,12700.0,58.0036,58.0815,58.0036,58.0555,12700.0
2012-06-15 14:40:00,67.04,67.08,67.02,67.07,13800.0,58.0555,58.0901,58.0382,58.0815,13800.0
2012-06-15 14:45:00,67.07,67.13,67.06,67.09,12500.0,58.0815,58.1334,58.0728,58.0988,12500.0
2012-06-15 14:50:00,67.1,67.11,67.02,67.03,12400.0,58.1075,58.1161,58.0382,58.0469,12400.0
2012-06-15 14:55:00,67.02,67.06,66.99,67.0,20800.0,58.0382,58.0728,58.0122,58.0209,20800.0
2012-06-15 15:00:00,67.01,67.04,66.97,66.99,12400.0,58.0295,58.0555,57.9949,58.0122,12400.0
2012-06-15 15:05:00,67.0,67.06,66.98,67.03,26200.0,58.0209,58.0728,58.0036,58.0469,26200.0
2012-06-15 15:10:00,67.02,67.05,67.0,67.02,29900.0,58.0382,58.0642,58.0209,58.0382,29900.0
2012-06-15 15:15:00,67.04,67.04,67.0,67.02,22900.0,58.0555,58.0555,58.0209,58.0382,22900.0
2012-06-15 15:20:00,67.02,67.03,67.0,67.0,17600.0,58.0382,58.0469,58.0209,58.0209,17600.0
2012-06-15 15:25:00,67.0,67.02,66.96,66.98,22600.0,58.0209,58.0382,57.9862,58.0036,22600.0
2012-06-15 15:30:00,66.98,67.01,66.93,67.01,36700.0,58.0036,58.0295,57.9603,58.0295,36700.0
2012-06-15 15:35:00,67.01,67.03,66.96,66.99,27800.0,58.0295,58.0469,57.9862,58.0122,27800.0
2012-06-15 15:40:00,66.99,67.03,66.92,66.92,30800.0,58.0122,58.0469,57.9516,57.9516,30800.0
2012-06-15 15:45:00,66.91,67.02,66.88,67.02,68400.0,57.9429,58.0382,57.917,58.0382,68400.0
2012-06-15 15:50:00,67.01,67.03,66.97,67.01,50600.0,58.0295,58.0469,57.9949,58.0295,50600.0
2012-06-15 15:55:00,67.01,67.05,66.96,66.99,143500.0,58.0295,58.0642,57.9862,58.0122,143500.0
2012-06-18 09:30:00,66.83,66.97,66.59,66.97,37700.0,57.8737,57.9949,57.6658,57.9949,37700.0
2012-06-18 09:35:00,66.95,66.99,66.88,66.98,15900.0,57.9776,58.0122,57.917,58.0036,15900.0
2012-06-18 09:40:00,66.96,67.02,66.89,67.0,30300.0,57.9862,58.0382,57.9256,58.0209,30300.0
2012-06-18 09:45:00,67.0,67.04,66.88,66.9,9400.0,58.0209,58.0555,57.917,57.9343,9400.0
2012-06-18 09:50:00,66.9,66.92,66.78,66.9,5700.0,57.9343,57.9516,57.8304,57.9343,5700.0
2012-06-18 09:55:00,66.91,66.97,66.88,66.97,9600.0,57.9429,57.9949,57.917,57.9949,9600.0
2012-06-18 10:00:00,66.99,67.04,66.9,67.03,5300.0,58.0122,58.0555,57.9343,58.0469,5300.0
2012-06-18 10:05:00,67.02,67.05,66.88,66.88,9100.0,58.0382,58.0642,57.917,57.917,9100.0
2012-06-18 10:10:00,66.89,66.97,66.87,66.92,9400.0,57.9256,57.9949,57.9083,57.9516,9400.0
2012-06-18 10:15:00,66.93,67.07,66.87,67.06,8200.0,57.9603,58.0815,57.9083,58.0728,8200.0
2012-06-18 10:20:00,67.07,67.12,67.06,67.12,5400.0,58.0815,58.1248,58.0728,58.1248,5400.0
2012-06-18 10:25:00,67.12,67.25,67.09,67.2,10200.0,58.1248,58.2374,58.0988,58.1941,10200.0
2012-06-18 10:30:00,67.21,67.23,67.12,67.12,6600.0,58.2027,58.22,58.1248,58.1248,6600.0
2012-06-18 10:35:00,67.09,67.14,67.03,67.04,11400.0,58.0988,58.1421,58.0469,58.0555,11400.0
2012-06-18 10:40:00,67.07,67.11,67.05,67.09,12800.0,58.0815,58.1161,58.0642,58.0988,12800.0
2012-06-18 10:45:00,67.1,67.19,67.05,67.14,11700.0,58.1075,58.1854,58.0642,58.1421,11700.0
2012-06-18 10:50:00,67.13,67.2,67.06,67.06,5500.0,58.1334,58.1941,58.0728,58.0728,5500.0
2012-06-18 10:55:00,67.08,67.14,67.01,67.04,21200.0,58.0901,58.1421,58.0295,58.0555,21200.0
2012-06-18 11:00:00,67.04,67.15,67.02,67.1,10100.0,58.0555,58.1508,58.0382,58.1075,10100.0
2012-06-18 11:05:00,67.09,67.11,67.04,67.07,6100.0,58.0988,58.1161,58.0555,58.0815,6100.0
2012-06-18 11:10:00,67.06,67.15,67.03,67.15,13300.0,58.0728,58.1508,58.0469,58.1508,13300.0
2012-06-18 11:15:00,67.16,67.24,67.09,67.13,31000.0,58.1594,58.2287,58.0988,58.1334,31000.0
2012-06-18 11:20:00,67.1,67.14,67.03,67.06,24400.0,58.1075,58.1421,58.0469,58.0728,24400.0
2012-06-18 11:25:00,67.06,67.11,67.03,67.11,10000.0,58.0728,58.1161,58.0469,58.1161,10000.0
2012-06-18 11:30:00,67.09,67.25,67.09,67.23,20500.0,58.0988,58.2374,58.0988,58.22,20500.0
2012-06-18 11:35:00,67.23,67.26,67.11,67.12,25000.0,58.22,58.246,58.1161,58.1248,25000.0
2012-06-18 11:40:00,67.12,67.16,67.11,67.13,15500.0,58.1248,58.1594,58.1161,58.1334,15500.0
2012-06-18 11:45:00,67.14,67.23,67.13,67.18,14300.0,58.1421,58.22,58.1334,58.1767,14300.0
2012-06-18 11:50:00,67.18,67.24,67.08,67.2,12400.0,58.1767,58.2287,58.0901,58.1941,12400.0
2012-06-18 11:55:00,67.22,67.25,67.14,67.18,6600.0,58.2114,58.2374,58.1421,58.1767,6600.0
2012-06-18 12:00:00,67.21,67.21,67.15,67.16,6300.0,58.2027,58.2027,58.1508,58.1594,6300.0
2012-06-18 12:05:00,67.15,67.16,67.08,67.11,8100.0,58.1508,58.1594,58.0901,58.1161,8100.0
2012-06-18 12:10:00,67.11,67.12,67.03,67.12,11000.0,58.1161,58.1248,58.0469,58.1248,11000.0
2012-06-18 12:15:00,67.11,67.18,67.11,67.15,6700.0,58.1161,58.1767,58.1161,58.1508,6700.0
2012-06-18 12:20:00,67.15,67.16,67.12,67.12,7200.0,58.1508,58.1594,58.1248,58.1248,7200.0
2012-06-18 12:25:00,67.12,67.14,67.11,67.11,6300.0,58.1248,58.1421,58.1161,58.1161,6300.0
2012-06-18 12:30:00,67.11,67.19,67.11,67.18,6000.0,58.1161,58.1854,58.1161,58.1767,6000.0
2012-06-18 12:35:00,67.17,67.18,67.13,67.14,6400.0,58.1681,58.1767,58.1334,58.1421,6400.0
2012-06-18 12:40:00,67.15,67.15,67.09,67.13,8400.0,58.1508,58.1508,58.0988,58.1334,8400.0
2012-06-18 12:45:00,67.12,67.13,67.08,67.13,6700.0,58.1248,58.1334,58.0901,58.1334,6700.0
2012-06-18 12:50:00,67.12,67.22,67.12,67.12,6400.0,58.1248,58.2114,58.1248,58.1248,6400.0
2012-06-18 12:55:00,67.13,67.14,67.06,67.07,7600.0,58.1334,58.1421,58.0728,58.0815,7600.0
2012-06-18 13:00:00,67.08,67.12,67.05,67.1,12000.0,58.0901,58.1248,58.0642,58.1075,12000.0
2012-06-18 13:05:00,67.1,67.16,67.1,67.13,5500.0,58.1075,58.1594,58.1075,58.1334,5500.0
2012-06-18 13:10:00,67.13,67.19,67.1,67.16,13200.0,58.1334,58.1854,58.1075,58.1594,13200.0
2012-06-18 13:15:00,67.17,67.22,67.17,67.21,8600.0,58.1681,58.2114,58.1681,58.2027,8600.0
2012-06-18 13:20:00,67.22,67.24,67.19,67.21,8400.0,58.2114,58.2287,58.1854,58.2027,8400.0
2012-06-18 13:25:00,67.21,67.24,67.2,67.22,7900.0,58.2027,58.2287,58.1941,58.2114,7900.0
2012-06-18 13:30:00,67.22,67.25,67.19,67.24,11400.0,58.2114,58.2374,58.1854,58.2287,11400.0
2012-06-18 13:35:00,67.24,67.32,67.23,67.31,7100.0,58.2287,58.298,58.22,58.2893,7100.0
2012-06-18 13:40:00,67.28,67.36,67.26,67.29,41100.0,58.2633,58.3326,58.246,58.272,41100.0
2012-06-18 13:45:00,67.28,67.31,67.25,67.25,32400.0,58.2633,58.2893,58.2374,58.2374,32400.0
2012-06-18 13:50:00,67.27,67.28,67.19,67.2,38800.0,58.2547,58.2633,58.1854,58.1941,38800.0
2012-06-18 13:55:00,67.2,67.27,67.19,67.24,25500.0,58.1941,58.2547,58.1854,58.2287,25500.0
2012-06-18 14:00:00,67.23,67.25,67.17,67.18,15400.0,58.22,58.2374,58.1681,58.1767,15400.0
2012-06-18 14:05:00,67.19,67.19,67.12,67.12,10100.0,58.1854,58.1854,58.1248,58.1248,10100.0
2012-06-18 14:10:00,67.11,67.15,67.11,67.14,11700.0,58.1161,58.1508,58.1161,58.1421,11700.0
2012-06-18 14:15:00,67.13,67.21,67.12,67.17,14300.0,58.1334,58.2027,58.1248,58.1681,14300.0
2012-06-18 14:20:00,67.19,67.22,67.17,67.18,9200.0,58.1854,58.2114,58.1681,58.1767,9200.0
2012-06-18 14:25:00,67.18,67.22,67.14,67.15,14100.0,58.1767,58.2114,58.1421,58.1508,14100.0
2012-06-18 14:30:00,67.16,67.16,67.1,67.1,10400.0,58.1594,58.1594,58.1075,58.1075,10400.0
2012-06-18 14:35:00,67.12,67.12,67.08,67.09,8700.0,58.1248,58.1248,58.0901,58.0988,8700.0
2012-06-18 14:40:00,67.08,67.09,67.0,67.01,20900.0,58.0901,58.0988,58.0209,58.0295,20900.0
2012-06-18 14:45:00,67.0,67.01,66.89,66.91,14700.0,58.0209,58.0295,57.9256,57.9429,14700.0
2012-06-18 14:50:00,66.91,66.97,66.89,66.91,21100.0,57.9429,57.9949,57.9256,57.9429,21100.0
2012-06-18 14:55:00,66.91,66.95,66.9,66.92,16900.0,57.9429,57.9776,57.9343,57.9516,16900.0
2012-06-18 15:00:00,66.93,67.01,66.93,67.01,13400.0,57.9603,58.0295,57.9603,58.0295,13400.0
2012-06-18 15:05:00,67.0,67.0,66.92,66.94,16300.0,58.0209,58.0209,57.9516,57.9689,16300.0
2012-06-18 15:10:00,66.93,66.94,66.84,66.84,20600.0,57.9603,57.9689,57.8823,57.8823,20600.0
2012-06-18 15:15:00,66.83,66.91,66.8,66.86,23700.0,57.8737,57.9429,57.8477,57.8996,23700.0
2012-06-18 15:20:00,66.87,67.01,66.87,66.95,21300.0,57.9083,58.0295,57.9083,57.9776,21300.0
2012-06-18 15:25:00,66.94,66.96,66.91,66.95,26600.0,57.9689,57.9862,57.9429,57.9776,26600.0
2012-06-18 15:30:00,66.95,67.07,66.93,66.94,38700.0,57.9776,58.0815,57.9603,57.9689,38700.0
2012-06-18 15:35:00,66.95,66.99,66.92,66.98,27100.0,57.9776,58.0122,57.9516,58.0036,27100.0
2012-06-18 15:40:00,66.98,67.05,66.96,67.0,29900.0,58.0036,58.0642,57.9862,58.0209,29900.0
2012-06-18 15:45:00,67.0,67.03,66.94,66.95,31800.0,58.0209,58.0469,57.9689,57.9776,31800.0
2012-06-18 15:50:00,66.95,66.99,66.9,66.9,46200.0,57.9776,58.0122,57.9343,57.9343,46200.0
2012-06-18 15:55:00,66.91,66.99,66.91,66.97,47900.0,57.9429,58.0122,57.9429,57.9949,47900.0
2012-06-19 09:30:00,67.26,67.38,67.06,67.07,30300.0,58.246,58.3499,58.0728,58.0815,30300.0
2012-06-19 09:35:00,67.11,67.31,67.07,67.28,7300.0,58.1161,58.2893,58.0815,58.2633,7300.0
2012-06-19 09:40:00,67.3,67.35,67.23,67.34,9400.0,58.2807,58.324,58.22,58.3153,9400.0
2012-06-19 09:45:00,67.37,67.37,67.21,67.26,7600.0,58.3413,58.3413,58.2027,58.246,7600.0
2012-06-19 09:50:00,67.31,67.5,67.31,67.49,11500.0,58.2893,58.4539,58.2893,58.4452,11500.0
2012-06-19 09:55:00,67.48,67.68,67.48,67.65,29400.0,58.4365,58.6097,58.4365,58.5838,29400.0
2012-06-19 10:00:00,67.61,67.7,67.55,67.68,13800.0,58.5491,58.6271,58.4972,58.6097,13800.0
2012-06-19 10:05:00,67.69,67.69,67.62,67.63,21100.0,58.6184,58.6184,58.5578,58.5664,21100.0
2012-06-19 10:10:00,67.62,67.65,67.52,67.53,18600.0,58.5578,58.5838,58.4712,58.4798,18600.0
2012-06-19 10:15:00,67.55,67.61,67.5,67.56,27500.0,58.4972,58.5491,58.4539,58.5058,27500.0
2012-06-19 10:20:00,67.57,67.61,67.53,67.57,13000.0,58.5145,58.5491,58.4798,58.5145,13000.0
2012-06-19 10:25:00,67.57,67.67,67.56,67.65,20600.0,58.5145,58.6011,58.5058,58.5838,20600.0
2012-06-19 10:30:00,67.65,67.68,67.58,67.62,11300.0,58.5838,58.6097,58.5231,58.5578,11300.0
2012-06-19 10:35:00,67.62,67.64,67.51,67.55,31800.0,58.5578,58.5751,58.4625,58.4972,31800.0
2012-06-19 10:40:00,67.56,67.57,67.46,67.47,16200.0,58.5058,58.5145,58.4192,58.4279,16200.0
2012-06-19 10:45:00,67.45,67.46,67.42,67.45,11300.0,58.4106,58.4192,58.3846,58.4106,11300.0
2012-06-19 10:50:00,67.44,67.51,67.44,67.47,10500.0,58.4019,58.4625,58.4019,58.4279,10500.0
2012-06-19 10:55:00,67.45,67.45,67.38,67.42,8700.0,58.4106,58.4106,58.3499,58.3846,8700.0
2012-06-19 11:00:00,67.43,67.49,67.4,67.4,12700.0,58.3932,58.4452,58.3673,58.3673,12700.0
2012-06-19 11:05:00,67.41,67.42,67.36,67.41,8700.0,58.3759,58.3846,58.3326,58.3759,8700.0
2012-06-19 11:10:00,67.41,67.48,67.31,67.31,9800.0,58.3759,58.4365,58.2893,58.2893,9800.0
2012-06-19 11:15:00,67.28,67.36,67.28,67.31,8700.0,58.2633,58.3326,58.2633,58.2893,8700.0
2012-06-19 11:20:00,67.31,67.42,67.3,67.41,13300.0,58.2893,58.3846,58.2807,58.3759,13300.0
2012-06-19 11:25:00,67.4,67.42,67.34,67.36,9800.0,58.3673,58.3846,58.3153,58.3326,9800.0
2012-06-19 11:30:00,67.37,67.4,67.34,67.34,8400.0,58.3413,58.3673,58.3153,58.3153,8400.0
2012-06-19 11:35:00,67.34,67.34,67.3,67.33,12600.0,58.3153,58.3153,58.2807,58.3066,12600.0
2012-06-19 11:40:00,67.33,67.4,67.32,67.39,12400.0,58.3066,58.3673,58.298,58.3586,12400.0
2012-06-19 11:45:00,67.39,67.4,67.35,67.4,10900.0,58.3586,58.3673,58.324,58.3673,10900.0
2012-06-19 11:50:00,67.38,67.38,67.32,67.32,8200.0,58.3499,58.3499,58.298,58.298,8200.0
2012-06-19 11:55:00,67.32,67.36,67.32,67.33,13000.0,58.298,58.3326,58.298,58.3066,13000.0
2012-06-19 12:00:00,67.31,67.4,67.31,67.37,7300.0,58.2893,58.3673,58.2893,58.3413,7300.0
2012-06-19 12:05:00,67.37,67.37,67.34,67.36,8800.0,58.3413,58.3413,58.3153,58.3326,8800.0
2012-06-19 12:10:00,67.35,67.38,67.33,67.35,24900.0,58.324,58.3499,58.3066,58.324,24900.0
2012-06-19 12:15:00,67.36,67.39,67.33,67.36,7400.0,58.3326,58.3586,58.3066,58.3326,7400.0
2012-06-19 12:20:00,67.36,67.38,67.35,67.35,6200.0,58.3326,58.3499,58.324,58.324,6200.0
2012-06-19 12:25:00,67.35,67.38,67.34,67.37,5900.0,58.324,58.3499,58.3153,58.3413,5900.0
2012-06-19 12:30:00,67.37,67.4,67.37,67.4,4800.0,58.3413,58.3673,58.3413,58.3673,4800.0
2012-06-19 12:35:00,67.39,67.43,67.39,67.43,9000.0,58.3586,58.3932,58.3586,58.3932,9000.0
2012-06-19 12:40:00,67.43,67.44,67.42,67.43,10300.0,58.3932,58.4019,58.3846,58.3932,10300.0
2012-06-19 12:45:00,67.41,67.44,67.39,67.39,7600.0,58.3759,58.4019,58.3586,58.3586,7600.0
2012-06-19 12:50:00,67.38,67.39,67.34,67.36,7400.0,58.3499,58.3586,58.3153,58.3326,7400.0
2012-06-19 12:55:00,67.36,67.4,67.36,67.38,4000.0,58.3326,58.3673,58.3326,58.3499,4000.0
2012-06-19 13:00:00,67.39,67.4,67.36,67.37,6900.0,58.3586,58.3673,58.3326,58.3413,6900.0
2012-06-19 13:05:00,67.37,67.39,67.35,67.39,8200.0,58.3413,58.3586,58.324,58.3586,8200.0
2012-06-19 13:10:00,67.38,67.4,67.38,67.4,3900.0,58.3499,58.3673,58.3499,58.3673,3900.0
2012-06-19 13:15:00,67.39,67.44,67.39,67.44,10700.0,58.3586,58.4019,58.3586,58.4019,10700.0
2012-06-19 13:20:00,67.43,67.47,67.42,67.46,12600.0,58.3932,58.4279,58.3846,58.4192,12600.0
2012-06-19 13:25:00,67.47,67.49,67.46,67.47,22100.0,58.4279,58.4452,58.4192,58.4279,22100.0
2012-06-19 13:30:00,67.49,67.6,67.48,67.58,36000.0,58.4452,58.5405,58.4365,58.5231,36000.0
2012-06-19 13:35:00,67.58,67.68,67.57,67.67,20000.0,58.5231,58.6097,58.5145,58.6011,20000.0
2012-06-19 13:40:00,67.67,67.67,67.64,67.67,14300.0,58.6011,58.6011,58.5751,58.6011,14300.0
2012-06-19 13:45:00,67.68,67.69,67.65,67.67,15200.0,58.6097,58.6184,58.5838,58.6011,15200.0
2012-06-19 13:50:00,67.67,67.67,67.59,67.59,8500.0,58.6011,58.6011,58.5318,58.5318,8500.0
2012-06-19 13:55:00,67.59,67.63,67.58,67.63,7400.0,58.5318,58.5664,58.5231,58.5664,7400.0
2012-06-19 14:00:00,67.62,67.63,67.59,67.6,6300.0,58.5578,58.5664,58.5318,58.5405,6300.0
2012-06-19 14:05:00,67.59,67.59,67.55,67.55,11700.0,58.5318,58.5318,58.4972,58.4972,11700.0
2012-06-19 14:10:00,67.55,67.57,67.49,67.5,8000.0,58.4972,58.5145,58.4452,58.4539,8000.0
2012-06-19 14:15:00,67.51,67.52,67.49,67.5,11700.0,58.4625,58.4712,58.4452,58.4539,11700.0
2012-06-19 14:20:00,67.5,67.53,67.5,67.53,12300.0,58.4539,58.4798,58.4539,58.4798,12300.0
2012-06-19 14:25:00,67.53,67.53,67.49,67.5,12300.0,58.4798,58.4798,58.4452,58.4539,12300.0
2012-06-19 14:30:00,67.5,67.51,67.37,67.41,26200.0,58.4539,58.4625,58.3413,58.3759,26200.0
2012-06-19 14:35:00,67.4,67.45,67.38,67.45,10600.0,58.3673,58.4106,58.3499,58.4106,10600.0
2012-06-19 14:40:00,67.45,67.49,67.43,67.45,10800.0,58.4106,58.4452,58.3932,58.4106,10800.0
2012-06-19 14:45:00,67.45,67.47,67.42,67.46,16000.0,58.4106,58.4279,58.3846,58.4192,16000.0
2012-06-19 14:50:00,67.45,67.49,67.44,67.47,11200.0,58.4106,58.4452,58.4019,58.4279,11200.0
2012-06-19 14:55:00,67.47,67.56,67.45,67.56,10600.0,58.4279,58.5058,58.4106,58.5058,10600.0
2012-06-19 15:00:00,67.56,67.58,67.55,67.56,12600.0,58.5058,58.5231,58.4972,58.5058,12600.0
2012-06-19 15:05:00,67.55,67.63,67.55,67.62,11200.0,58.4972,58.5664,58.4972,58.5578,11200.0
2012-06-19 15:10:00,67.62,67.63,67.57,67.57,12600.0,58.5578,58.5664,58.5145,58.5145,12600.0
2012-06-19 15:15:00,67.57,67.64,67.57,67.63,15200.0,58.5145,58.5751,58.5145,58.5664,15200.0
2012-06-19 15:20:00,67.63,67.68,67.61,67.63,18200.0,58.5664,58.6097,58.5491,58.5664,18200.0
2012-06-19 15:25:00,67.62,67.62,67.5,67.5,13100.0,58.5578,58.5578,58.4539,58.4539,13100.0
2012-06-19 15:30:00,67.51,67.55,67.48,67.48,21000.0,58.4625,58.4972,58.4365,58.4365,21000.0
2012-06-19 15:35:00,67.48,67.53,67.42,67.5,24700.0,58.4365,58.4798,58.3846,58.4539,24700.0
2012-06-19 15:40:00,67.5,67.51,67.44,67.45,23900.0,58.4539,58.4625,58.4019,58.4106,23900.0
2012-06-19 15:45:00,67.44,67.45,67.33,67.33,36000.0,58.4019,58.4106,58.3066,58.3066,36000.0
2012-06-19 15:50:00,67.34,67.39,67.32,67.38,46400.0,58.3153,58.3586,58.298,58.3499,46400.0
2012-06-19 15:55:00,67.38,67.39,67.35,67.36,71500.0,58.3499,58.3586,58.324,58.3326,71500.0
2012-06-20 09:30:00,67.36,67.63,67.36,67.52,26200.0,58.3326,58.5664,58.3326,58.4712,26200.0
2012-06-20 09:35:00,67.52,67.53,67.38,67.38,9100.0,58.4712,58.4798,58.3499,58.3499,9100.0
2012-06-20 09:40:00,67.41,67.41,67.2,67.32,10100.0,58.3759,58.3759,58.1941,58.298,10100.0
2012-06-20 09:45:00,67.31,67.32,67.25,67.31,3800.0,58.2893,58.298,58.2374,58.2893,3800.0
2012-06-20 09:50:00,67.28,67.33,67.22,67.28,6000.0,58.2633,58.3066,58.2114,58.2633,6000.0
2012-06-20 09:55:00,67.25,67.33,67.24,67.29,8700.0,58.2374,58.3066,58.2287,58.272,8700.0
2012-06-20 10:00:00,67.27,67.39,67.25,67.29,8700.0,58.2547,58.3586,58.2374,58.272,8700.0
2012-06-20 10:05:00,67.28,67.28,67.23,67.25,4000.0,58.2633,58.2633,58.22,58.2374,4000.0
2012-06-20 10:10:00,67.24,67.31,67.24,67.28,5500.0,58.2287,58.2893,58.2287,58.2633,5500.0
2012-06-20 10:15:00,67.27,67.34,67.24,67.28,9200.0,58.2547,58.3153,58.2287,58.2633,9200.0
2012-06-20 10:20:00,67.28,67.28,67.07,67.07,17000.0,58.2633,58.2633,58.0815,58.0815,17000.0
2012-06-20 10:25:00,67.07,67.21,67.05,67.19,5900.0,58.0815,58.2027,58.0642,58.1854,5900.0
2012-06-20 10:30:00,67.18,67.18,67.1,67.11,8500.0,58.1767,58.1767,58.1075,58.1161,8500.0
2012-06-20 10:35:00,67.11,67.11,67.06,67.06,8300.0,58.1161,58.1161,58.0728,58.0728,8300.0
2012-06-20 10:40:00,67.06,67.06,67.02,67.03,9000.0,58.0728,58.0728,58.0382,58.0469,9000.0
2012-06-20 10:45:00,67.03,67.05,67.0,67.0,5700.0,58.0469,58.0642,58.0209,58.0209,5700.0
2012-06-20 10:50:00,67.0,67.0,66.92,66.92,9000.0,58.0209,58.0209,57.9516,57.9516,9000.0
2012-06-20 10:55:00,66.94,66.96,66.9,66.9,7300.0,57.9689,57.9862,57.9343,57.9343,7300.0
2012-06-20 11:00:00,66.91,66.97,66.91,66.95,6200.0,57.9429,57.9949,57.9429,57.9776,6200.0
2012-06-20 11:05:00,66.95,67.01,66.93,66.98,10500.0,57.9776,58.0295,57.9603,58.0036,10500.0
2012-06-20 11:10:00,66.98,67.03,66.94,66.98,13700.0,58.0036,58.0469,57.9689,58.0036,13700.0
2012-06-20 11:15:00,66.98,67.0,66.95,66.98,7000.0,58.0036,58.0209,57.9776,58.0036,7000.0
2012-06-20 11:20:00,66.98,66.99,66.92,66.94,8200.0,58.0036,58.0122,57.9516,57.9689,8200.0
2012-06-20 11:25:00,66.94,66.97,66.91,66.91,13100.0,57.9689,57.9949,57.9429,57.9429,13100.0
2012-06-20 11:30:00,66.91,66.92,66.88,66.92,5900.0,57.9429,57.9516,57.917,57.9516,5900.0
2012-06-20 11:35:00,66.91,66.91,66.83,66.83,8100.0,57.9429,57.9429,57.8737,57.8737,8100.0
2012-06-20 11:40:00,66.84,66.85,66.77,66.82,12000.0,57.8823,57.891,57.8217,57.865,12000.0
2012-06-20 11:45:00,66.85,66.86,66.79,66.79,5800.0,57.891,57.8996,57.839,57.839,5800.0
2012-06-20 11:50:00,66.79,66.81,66.71,66.75,10900.0,57.839,57.8563,57.7697,57.8044,10900.0
2012-06-20 11:55:00,66.74,66.75,66.69,66.7,6400.0,57.7957,57.8044,57.7524,57.7611,6400.0
2012-06-20 12:00:00,66.7,66.71,66.62,66.66,12100.0,57.7611,57.7697,57.6918,57.7264,12100.0
2012-06-20 12:05:00,66.68,66.73,66.64,66.69,9800.0,57.7438,57.7871,57.7091,57.7524,9800.0
2012-06-20 12:10:00,66.69,66.7,66.68,66.7,7000.0,57.7524,57.7611,57.7438,57.7611,7000.0
2012-06-20 12:15:00,66.7,66.76,66.69,66.74,6900.0,57.7611,57.813,57.7524,57.7957,6900.0
2012-06-20 12:20:00,66.72,66.75,66.68,66.68,7300.0,57.7784,57.8044,57.7438,57.7438,7300.0
2012-06-20 12:25:00,66.67,66.67,66.62,66.67,10500.0,57.7351,57.7351,57.6918,57.7351,10500.0
2012-06-20 12:30:00,66.68,66.72,66.33,66.48,47700.0,57.7438,57.7784,57.4407,57.5706,47700.0
2012-06-20 12:35:00,66.48,66.5,66.29,66.38,17500.0,57.5706,57.5879,57.406,57.484,17500.0
2012-06-20 12:40:00,66.37,66.53,66.34,66.47,36400.0,57.4753,57.6139,57.4493,57.5619,36400.0
2012-06-20 12:45:00,66.47,66.7,66.47,66.63,33200.0,57.5619,57.7611,57.5619,57.7005,33200.0
2012-06-20 12:50:00,66.66,66.76,66.57,66.73,11900.0,57.7264,57.813,57.6485,57.7871,11900.0
2012-06-20 12:55:00,66.73,66.82,66.67,66.77,14200.0,57.7871,57.865,57.7351,57.8217,14200.0
2012-06-20 13:00:00,66.77,66.89,66.74,66.89,12700.0,57.8217,57.9256,57.7957,57.9256,12700.0
2012-06-20 13:05:00,66.89,67.07,66.86,67.03,13200.0,57.9256,58.0815,57.8996,58.0469,13200.0
2012-06-20 13:10:00,67.02,67.02,66.86,66.88,9600.0,58.0382,58.0382,57.8996,57.917,9600.0
2012-06-20 13:15:00,66.86,66.9,66.77,66.77,12600.0,57.8996,57.9343,57.8217,57.8217,12600.0
2012-06-20 13:20:00,66.78,66.83,66.76,66.78,10400.0,57.8304,57.8737,57.813,57.8304,10400.0
2012-06-20 13:25:00,66.79,66.82,66.7,66.72,15900.0,57.839,57.865,57.7611,57.7784,15900.0
2012-06-20 13:30:00,66.74,66.79,66.68,66.69,9000.0,57.7957,57.839,57.7438,57.7524,9000.0
2012-06-20 13:35:00,66.69,66.72,66.58,66.59,15200.0,57.7524,57.7784,57.6572,57.6658,15200.0
2012-06-20 13:40:00,66.59,66.62,66.56,66.61,15400.0,57.6658,57.6918,57.6398,57.6831,15400.0
2012-06-20 13:45:00,66.62,66.67,66.6,66.65,9800.0,57.6918,57.7351,57.6745,57.7178,9800.0
2012-06-20 13:50:00,66.66,66.66,66.56,66.56,11200.0,57.7264,57.7264,57.6398,57.6398,11200.0
2012-06-20 13:55:00,66.57,66.66,66.54,66.61,10100.0,57.6485,57.7264,57.6225,57.6831,10100.0
2012-06-20 14:00:00,66.6,66.65,66.52,66.59,21600.0,57.6745,57.7178,57.6052,57.6658,21600.0
2012-06-20 14:05:00,66.59,66.6,66.53,66.53,4600.0,57.6658,57.6745,57.6139,57.6139,4600.0
2012-06-20 14:10:00,66.53,66.64,66.52,66.55,12600.0,57.6139,57.7091,57.6052,57.6312,12600.0
2012-06-20 14:15:00,66.54,66.62,66.39,66.39,15200.0,57.6225,57.6918,57.4926,57.4926,15200.0
2012-06-20 14:20:00,66.39,66.48,66.31,66.46,22300.0,57.4926,57.5706,57.4233,57.5532,22300.0
2012-06-20 14:25:00,66.43,66.44,66.34,66.36,11300.0,57.5273,57.5359,57.4493,57.4666,11300.0
2012-06-20 14:30:00,66.37,66.46,66.35,66.38,20600.0,57.4753,57.5532,57.458,57.484,20600.0
2012-06-20 14:35:00,66.37,66.51,66.35,66.42,13200.0,57.4753,57.5965,57.458,57.5186,13200.0
2012-06-20 14:40:00,66.42,66.42,66.33,66.34,12900.0,57.5186,57.5186,57.4407,57.4493,12900.0
2012-06-20 14:45:00,66.35,66.35,66.22,66.32,13600.0,57.458,57.458,57.3454,57.432,13600.0
2012-06-20 14:50:00,66.32,66.34,66.26,66.34,16500.0,57.432,57.4493,57.38,57.4493,16500.0
2012-06-20 14:55:00,66.33,66.36,66.27,66.29,17500.0,57.4407,57.4666,57.3887,57.406,17500.0
2012-06-20 15:00:00,66.31,66.31,66.25,66.25,13300.0,57.4233,57.4233,57.3714,57.3714,13300.0
2012-06-20 15:05:00,66.25,66.27,66.2,66.23,16900.0,57.3714,57.3887,57.3281,57.3541,16900.0
2012-06-20 15:10:00,66.23,66.26,66.16,66.25,24600.0,57.3541,57.38,57.2934,57.3714,24600.0
2012-06-20 15:15:00,66.24,66.25,66.08,66.1,30100.0,57.3627,57.3714,57.2242,57.2415,30100.0
2012-06-20 15:20:00,66.1,66.24,66.1,66.2,27300.0,57.2415,57.3627,57.2415,57.3281,27300.0
2012-06-20 15:25:00,66.21,66.36,66.21,66.35,19500.0,57.3367,57.4666,57.3367,57.458,19500.0
2012-06-20 15:30:00,66.35,66.46,66.28,66.29,34300.0,57.458,57.5532,57.3974,57.406,34300.0
2012-06-20 15:35:00,66.3,66.39,66.28,66.29,22500.0,57.4147,57.4926,57.3974,57.406,22500.0
2012-06-20 15:40:00,66.29,66.45,66.27,66.45,35700.0,57.406,57.5446,57.3887,57.5446,35700.0
2012-06-20 15:45:00,66.44,66.44,66.32,66.37,24300.0,57.5359,57.5359,57.432,57.4753,24300.0
2012-06-20 15:50:00,66.37,66.38,66.29,66.35,48300.0,57.4753,57.484,57.406,57.458,48300.0
2012-06-20 15:55:00,66.34,66.37,66.29,66.36,77800.0,57.4493,57.4753,57.406,57.4666,77800.0
2012-06-21 09:30:00,66.45,66.64,66.41,66.53,30300.0,57.5446,57.7091,57.5099,57.6139,30300.0
2012-06-21 09:35:00,66.51,66.55,66.41,66.41,11700.0,57.5965,57.6312,57.5099,57.5099,11700.0
2012-06-21 09:40:00,66.41,66.65,66.41,66.63,24900.0,57.5099,57.7178,57.5099,57.7005,24900.0
2012-06-21 09:45:00,66.6,66.62,66.44,66.44,14500.0,57.6745,57.6918,57.5359,57.5359,14500.0
2012-06-21 09:50:00,66.46,66.64,66.46,66.58,9000.0,57.5532,57.7091,57.5532,57.6572,9000.0
2012-06-21 09:55:00,66.6,66.6,66.44,66.48,9800.0,57.6745,57.6745,57.5359,57.5706,9800.0
2012-06-21 10:00:00,66.48,66.48,66.16,66.19,18700.0,57.5706,57.5706,57.2934,57.3194,18700.0
2012-06-21 10:05:00,66.19,66.23,66.14,66.2,15300.0,57.3194,57.3541,57.2761,57.3281,15300.0
2012-06-21 10:10:00,66.21,66.33,66.2,66.3,18000.0,57.3367,57.4407,57.3281,57.4147,18000.0
2012-06-21 10:15:00,66.31,66.44,66.3,66.37,16600.0,57.4233,57.5359,57.4147,57.4753,16600.0
2012-06-21 10:20:00,66.38,66.43,66.28,66.32,21000.0,57.484,57.5273,57.3974,57.432,21000.0
2012-06-21 10:25:00,66.31,66.31,66.18,66.23,16200.0,57.4233,57.4233,57.3108,57.3541,16200.0
2012-06-21 10:30:00,66.24,66.33,66.24,66.32,16400.0,57.3627,57.4407,57.3627,57.432,16400.0
2012-06-21 10:35:00,66.31,66.31,66.23,66.27,15000.0,57.4233,57.4233,57.3541,57.3887,15000.0
2012-06-21 10:40:00,66.27,66.38,66.27,66.37,9800.0,57.3887,57.484,57.3887,57.4753,9800.0
2012-06-21 10:45:00,66.4,66.44,66.37,66.39,14300.0,57.5013,57.5359,57.4753,57.4926,14300.0
2012-06-21 10:50:00,66.38,66.49,66.38,66.46,9500.0,57.484,57.5792,57.484,57.5532,9500.0
2012-06-21 10:55:00,66.46,66.47,66.37,66.44,26400.0,57.5532,57.5619,57.4753,57.5359,26400.0
2012-06-21 11:00:00,66.43,66.44,66.19,66.2,42400.0,57.5273,57.5359,57.3194,57.3281,42400.0
2012-06-21 11:05:00,66.2,66.21,66.06,66.06,8100.0,57.3281,57.3367,57.2068,57.2068,8100.0
2012-06-21 11:10:00,66.06,66.08,65.9,65.93,11800.0,57.2068,57.2242,57.0683,57.0943,11800.0
2012-06-21 11:15:00,65.94,66.02,65.93,66.01,7200.0,57.1029,57.1722,57.0943,57.1635,7200.0
2012-06-21 11:20:00,66.01,66.02,65.94,65.98,7100.0,57.1635,57.1722,57.1029,57.1376,7100.0
2012-06-21 11:25:00,65.97,65.98,65.89,65.95,9900.0,57.1289,57.1376,57.0596,57.1116,9900.0
2012-06-21 11:30:00,65.94,65.95,65.91,65.93,7900.0,57.1029,57.1116,57.0769,57.0943,7900.0
2012-06-21 11:35:00,65.94,65.94,65.88,65.91,8600.0,57.1029,57.1029,57.051,57.0769,8600.0
2012-06-21 11:40:00,65.9,65.94,65.85,65.9,11300.0,57.0683,57.1029,57.025,57.0683,11300.0
2012-06-21 11:45:00,65.91,65.93,65.88,65.93,9100.0,57.0769,57.0943,57.051,57.0943,9100.0
2012-06-21 11:50:00,65.94,65.99,65.94,65.97,10700.0,57.1029,57.1462,57.1029,57.1289,10700.0
2012-06-21 11:55:00,65.95,66.03,65.92,66.02,6000.0,57.1116,57.1809,57.0856,57.1722,6000.0
2012-06-21 12:00:00,66.03,66.06,65.99,66.02,7500.0,57.1809,57.2068,57.1462,57.1722,7500.0
2012-06-21 12:05:00,66.02,66.04,66.0,66.02,6500.0,57.1722,57.1895,57.1549,57.1722,6500.0
2012-06-21 12:10:00,66.02,66.04,65.97,65.97,4800.0,57.1722,57.1895,57.1289,57.1289,4800.0
2012-06-21 12:15:00,65.97,65.97,65.89,65.96,6200.0,57.1289,57.1289,57.0596,57.1202,6200.0
2012-06-21 12:20:00,65.97,65.97,65.72,65.72,48400.0,57.1289,57.1289,56.9124,56.9124,48400.0
2012-06-21 12:25:00,65.72,65.73,65.56,65.59,13900.0,56.9124,56.9211,56.7739,56.7998,13900.0
2012-06-21 12:30:00,65.59,65.62,65.55,65.58,5500.0,56.7998,56.8258,56.7652,56.7912,5500.0
2012-06-21 12:35:00,65.58,65.69,65.58,65.66,5900.0,56.7912,56.8864,56.7912,56.8605,5900.0
2012-06-21 12:40:00,65.68,65.7,65.61,65.63,7600.0,56.8778,56.8951,56.8172,56.8345,7600.0
2012-06-21 12:45:00,65.63,65.75,65.63,65.7,9900.0,56.8345,56.9384,56.8345,56.8951,9900.0
2012-06-21 12:50:00,65.71,65.75,65.68,65.71,7800.0,56.9038,56.9384,56.8778,56.9038,7800.0
2012-06-21 12:55:00,65.72,65.74,65.67,65.7,15100.0,56.9124,56.9297,56.8691,56.8951,15100.0
2012-06-21 13:00:00,65.68,65.74,65.66,65.74,5800.0,56.8778,56.9297,56.8605,56.9297,5800.0
2012-06-21 13:05:00,65.75,65.78,65.73,65.76,8900.0,56.9384,56.9644,56.9211,56.9471,8900.0
2012-06-21 13:10:00,65.76,65.76,65.65,65.65,7500.0,56.9471,56.9471,56.8518,56.8518,7500.0
2012-06-21 13:15:00,65.66,65.72,65.64,65.65,8200.0,56.8605,56.9124,56.8431,56.8518,8200.0
2012-06-21 13:20:00,65.63,65.63,65.58,65.58,20100.0,56.8345,56.8345,56.7912,56.7912,20100.0
2012-06-21 13:25:00,65.58,65.58,65.48,65.48,6400.0,56.7912,56.7912,56.7046,56.7046,6400.0
2012-06-21 13:30:00,65.49,65.57,65.49,65.53,9100.0,56.7132,56.7825,56.7132,56.7479,9100.0
2012-06-21 13:35:00,65.51,65.56,65.47,65.49,10900.0,56.7306,56.7739,56.6959,56.7132,10900.0
2012-06-21 13:40:00,65.47,65.48,65.43,65.45,10700.0,56.6959,56.7046,56.6613,56.6786,10700.0
2012-06-21 13:45:00,65.45,65.51,65.43,65.45,9700.0,56.6786,56.7306,56.6613,56.6786,9700.0
2012-06-21 13:50:00,65.47,65.56,65.45,65.55,9600.0,56.6959,56.7739,56.6786,56.7652,9600.0
2012-06-21 13:55:00,65.55,65.59,65.53,65.53,8200.0,56.7652,56.7998,56.7479,56.7479,8200.0
2012-06-21 14:00:00,65.52,65.55,65.47,65.48,9300.0,56.7392,56.7652,56.6959,56.7046,9300.0
2012-06-21 14:05:00,65.48,65.48,65.31,65.35,24000.0,56.7046,56.7046,56.5574,56.592,24000.0
2012-06-21 14:10:00,65.36,65.36,65.27,65.3,13800.0,56.6007,56.6007,56.5227,56.5487,13800.0
2012-06-21 14:15:00,65.3,65.3,65.23,65.23,9500.0,56.5487,56.5487,56.4881,56.4881,9500.0
2012-06-21 14:20:00,65.23,65.25,65.22,65.22,7800.0,56.4881,56.5054,56.4794,56.4794,7800.0
2012-06-21 14:25:00,65.21,65.25,65.13,65.25,11300.0,56.4708,56.5054,56.4015,56.5054,11300.0
2012-06-21 14:30:00,65.25,65.26,65.18,65.18,40600.0,56.5054,56.5141,56.4448,56.4448,40600.0
2012-06-21 14:35:00,65.19,65.22,65.18,65.22,11900.0,56.4534,56.4794,56.4448,56.4794,11900.0
2012-06-21 14:40:00,65.21,65.37,65.21,65.37,13100.0,56.4708,56.6093,56.4708,56.6093,13100.0
2012-06-21 14:45:00,65.37,65.39,65.34,65.37,21100.0,56.6093,56.6266,56.5833,56.6093,21100.0
2012-06-21 14:50:00,65.4,65.42,65.31,65.34,12800.0,56.6353,56.6526,56.5574,56.5833,12800.0
2012-06-21 14:55:00,65.32,65.33,65.24,65.26,14400.0,56.566,56.5747,56.4967,56.5141,14400.0
2012-06-21 15:00:00,65.27,65.28,65.2,65.24,25500.0,56.5227,56.5314,56.4621,56.4967,25500.0
2012-06-21 15:05:00,65.24,65.24,65.14,65.14,18300.0,56.4967,56.4967,56.4101,56.4101,18300.0
2012-06-21 15:10:00,65.15,65.15,65.06,65.12,18900.0,56.4188,56.4188,56.3409,56.3928,18900.0
2012-06-21 15:15:00,65.12,65.12,65.02,65.09,28400.0,56.3928,56.3928,56.3062,56.3668,28400.0
2012-06-21 15:20:00,65.09,65.2,65.05,65.2,21600.0,56.3668,56.4621,56.3322,56.4621,21600.0
2012-06-21 15:25:00,65.21,65.25,65.19,65.2,17800.0,56.4708,56.5054,56.4534,56.4621,17800.0
2012-06-21 15:30:00,65.21,65.21,65.08,65.13,26700.0,56.4708,56.4708,56.3582,56.4015,26700.0
2012-06-21 15:35:00,65.14,65.36,65.13,65.23,38900.0,56.4101,56.6007,56.4015,56.4881,38900.0
2012-06-21 15:40:00,65.23,65.23,65.15,65.18,29800.0,56.4881,56.4881,56.4188,56.4448,29800.0
2012-06-21 15:45:00,65.18,65.18,65.02,65.09,43800.0,56.4448,56.4448,56.3062,56.3668,43800.0
2012-06-21 15:50:00,65.08,65.14,65.0,65.0,47600.0,56.3582,56.4101,56.2889,56.2889,47600.0
2012-06-21 15:55:00,65.0,65.1,64.97,65.04,82000.0,56.2889,56.3755,56.2629,56.3235,82000.0
2012-06-22 09:30:00,65.59,65.7,65.4,65.65,42700.0,56.7998,56.8951,56.6353,56.8518,42700.0
2012-06-22 09:35:00,65.61,65.72,65.58,65.67,12400.0,56.8172,56.9124,56.7912,56.8691,12400.0
2012-06-22 09:40:00,65.68,65.74,65.6,65.73,12100.0,56.8778,56.9297,56.8085,56.9211,12100.0
2012-06-22 09:45:00,65.72,65.74,65.56,65.66,20100.0,56.9124,56.9297,56.7739,56.8605,20100.0
2012-06-22 09:50:00,65.7,65.75,65.65,65.71,10600.0,56.8951,56.9384,56.8518,56.9038,10600.0
2012-06-22 09:55:00,65.73,65.74,65.6,65.62,8700.0,56.9211,56.9297,56.8085,56.8258,8700.0
2012-06-22 10:00:00,65.65,65.72,65.64,65.66,10600.0,56.8518,56.9124,56.8431,56.8605,10600.0
2012-06-22 10:05:00,65.66,65.69,65.48,65.48,8400.0,56.8605,56.8864,56.7046,56.7046,8400.0
2012-06-22 10:10:00,65.48,65.59,65.48,65.54,10200.0,56.7046,56.7998,56.7046,56.7565,10200.0
2012-06-22 10:15:00,65.53,65.56,65.41,65.42,9300.0,56.7479,56.7739,56.644,56.6526,9300.0
2012-06-22 10:20:00,65.42,65.57,65.4,65.53,11200.0,56.6526,56.7825,56.6353,56.7479,11200.0
2012-06-22 10:25:00,65.55,65.56,65.49,65.51,7300.0,56.7652,56.7739,56.7132,56.7306,7300.0
2012-06-22 10:30:00,65.5,65.5,65.34,65.45,9600.0,56.7219,56.7219,56.5833,56.6786,9600.0
2012-06-22 10:35:00,65.46,65.5,65.39,65.41,13400.0,56.6873,56.7219,56.6266,56.644,13400.0
2012-06-22 10:40:00,65.4,65.46,65.33,65.33,11200.0,56.6353,56.6873,56.5747,56.5747,11200.0
2012-06-22 10:45:00,65.34,65.41,65.31,65.41,24200.0,56.5833,56.644,56.5574,56.644,24200.0
2012-06-22 10:50:00,65.41,65.53,65.41,65.53,11600.0,56.644,56.7479,56.644,56.7479,11600.0
2012-06-22 10:55:00,65.55,65.65,65.55,65.64,8200.0,56.7652,56.8518,56.7652,56.8431,8200.0
2012-06-22 11:00:00,65.64,65.75,65.64,65.73,11800.0,56.8431,56.9384,56.8431,56.9211,11800.0
2012-06-22 11:05:00,65.74,65.74,65.68,65.73,7400.0,56.9297,56.9297,56.8778,56.9211,7400.0
2012-06-22 11:10:00,65.72,65.74,65.7,65.7,4500.0,56.9124,56.9297,56.8951,56.8951,4500.0
2012-06-22 11:15:00,65.71,65.84,65.7,65.83,14100.0,56.9038,57.0163,56.8951,57.0077,14100.0
2012-06-22 11:20:00,65.83,65.84,65.75,65.77,28500.0,57.0077,57.0163,56.9384,56.9557,28500.0
2012-06-22 11:25:00,65.75,65.81,65.68,65.68,7500.0,56.9384,56.9904,56.8778,56.8778,7500.0
2012-06-22 11:30:00,65.69,65.81,65.69,65.81,11200.0,56.8864,56.9904,56.8864,56.9904,11200.0
2012-06-22 11:35:00,65.79,65.81,65.77,65.8,5900.0,56.973,56.9904,56.9557,56.9817,5900.0
2012-06-22 11:40:00,65.8,65.82,65.75,65.81,13400.0,56.9817,56.999,56.9384,56.9904,13400.0
2012-06-22 11:45:00,65.81,65.88,65.81,65.84,8900.0,56.9904,57.051,56.9904,57.0163,8900.0
2012-06-22 11:50:00,65.83,65.89,65.83,65.86,8300.0,57.0077,57.0596,57.0077,57.0337,8300.0
2012-06-22 11:55:00,65.85,65.86,65.81,65.86,9300.0,57.025,57.0337,56.9904,57.0337,9300.0
2012-06-22 12:00:00,65.86,65.87,65.84,65.86,6400.0,57.0337,57.0423,57.0163,57.0337,6400.0
2012-06-22 12:05:00,65.86,65.89,65.75,65.81,13800.0,57.0337,57.0596,56.9384,56.9904,13800.0
2012-06-22 12:10:00,65.81,65.88,65.8,65.85,7600.0,56.9904,57.051,56.9817,57.025,7600.0
2012-06-22 12:15:00,65.87,65.88,65.81,65.88,5900.0,57.0423,57.051,56.9904,57.051,5900.0
2012-06-22 12:20:00,65.9,65.91,65.8,65.8,6000.0,57.0683,57.0769,56.9817,56.9817,6000.0
2012-06-22 12:25:00,65.82,65.91,65.78,65.87,11100.0,56.999,57.0769,56.9644,57.0423,11100.0
2012-06-22 12:30:00,65.85,65.87,65.78,65.83,11700.0,57.025,57.0423,56.9644,57.0077,11700.0
2012-06-22 12:35:00,65.82,65.83,65.74,65.74,4200.0,56.999,57.0077,56.9297,56.9297,4200.0
2012-06-22 12:40:00,65.74,65.89,65.74,65.89,10300.0,56.9297,57.0596,56.9297,57.0596,10300.0
2012-06-22 12:45:00,65.88,65.9,65.87,65.88,10100.0,57.051,57.0683,57.0423,57.051,10100.0
2012-06-22 12:50:00,65.87,65.9,65.85,65.87,5400.0,57.0423,57.0683,57.025,57.0423,5400.0
2012-06-22 12:55:00,65.87,65.88,65.8,65.8,10400.0,57.0423,57.051,56.9817,56.9817,10400.0
2012-06-22 13:00:00,65.81,65.88,65.8,65.83,16600.0,56.9904,57.051,56.9817,57.0077,16600.0
2012-06-22 13:05:00,65.83,65.91,65.79,65.89,12400.0,57.0077,57.0769,56.973,57.0596,12400.0
2012-06-22 13:10:00,65.89,65.9,65.84,65.89,9800.0,57.0596,57.0683,57.0163,57.0596,9800.0
2012-06-22 13:15:00,65.89,65.96,65.88,65.96,22800.0,57.0596,57.1202,57.051,57.1202,22800.0
2012-06-22 13:20:00,65.96,66.01,65.96,66.01,17800.0,57.1202,57.1635,57.1202,57.1635,17800.0
2012-06-22 13:25:00,66.0,66.06,65.98,66.03,18000.0,57.1549,57.2068,57.1376,57.1809,18000.0
2012-06-22 13:30:00,66.03,66.03,65.96,66.02,13800.0,57.1809,57.1809,57.1202,57.1722,13800.0
2012-06-22 13:35:00,66.01,66.08,66.01,66.04,14000.0,57.1635,57.2242,57.1635,57.1895,14000.0
2012-06-22 13:40:00,66.04,66.08,66.04,66.08,10300.0,57.1895,57.2242,57.1895,57.2242,10300.0
2012-06-22 13:45:00,66.08,66.11,66.05,66.06,12200.0,57.2242,57.2501,57.1982,57.2068,12200.0
2012-06-22 13:50:00,66.06,66.06,65.98,66.03,12600.0,57.2068,57.2068,57.1376,57.1809,12600.0
2012-06-22 13:55:00,66.03,66.05,66.01,66.04,13000.0,57.1809,57.1982,57.1635,57.1895,13000.0
2012-06-22 14:00:00,66.05,66.14,66.04,66.06,18900.0,57.1982,57.2761,57.1895,57.2068,18900.0
2012-06-22 14:05:00,66.07,66.12,66.06,66.11,25000.0,57.2155,57.2588,57.2068,57.2501,25000.0
2012-06-22 14:10:00,66.11,66.14,66.11,66.12,12600.0,57.2501,57.2761,57.2501,57.2588,12600.0
2012-06-22 14:15:00,66.12,66.13,66.09,66.1,15300.0,57.2588,57.2675,57.2328,57.2415,15300.0
2012-06-22 14:20:00,66.1,66.11,66.08,66.08,10800.0,57.2415,57.2501,57.2242,57.2242,10800.0
2012-06-22 14:25:00,66.09,66.11,66.08,66.09,16400.0,57.2328,57.2501,57.2242,57.2328,16400.0
2012-06-22 14:30:00,66.1,66.12,66.1,66.12,9900.0,57.2415,57.2588,57.2415,57.2588,9900.0
2012-06-22 14:35:00,66.12,66.12,66.1,66.12,13500.0,57.2588,57.2588,57.2415,57.2588,13500.0
2012-06-22 14:40:00,66.12,66.2,66.11,66.19,20900.0,57.2588,57.3281,57.2501,57.3194,20900.0
2012-06-22 14:45:00,66.19,66.23,66.19,66.21,14100.0,57.3194,57.3541,57.3194,57.3367,14100.0
2012-06-22 14:50:00,66.22,66.24,66.11,66.11,24300.0,57.3454,57.3627,57.2501,57.2501,24300.0
2012-06-22 14:55:00,66.11,66.14,66.04,66.04,29100.0,57.2501,57.2761,57.1895,57.1895,29100.0
2012-06-22 15:00:00,66.04,66.07,65.97,66.0,31600.0,57.1895,57.2155,57.1289,57.1549,31600.0
2012-06-22 15:05:00,66.01,66.18,66.01,66.18,26800.0,57.1635,57.3108,57.1635,57.3108,26800.0
2012-06-22 15:10:00,66.18,66.3,66.17,66.27,24300.0,57.3108,57.4147,57.3021,57.3887,24300.0
2012-06-22 15:15:00,66.26,66.27,66.19,66.23,24600.0,57.38,57.3887,57.3194,57.3541,24600.0
2012-06-22 15:20:00,66.22,66.25,66.17,66.25,24300.0,57.3454,57.3714,57.3021,57.3714,24300.0
2012-06-22 15:25:00,66.24,66.28,66.23,66.28,26500.0,57.3627,57.3974,57.3541,57.3974,26500.0
2012-06-22 15:30:00,66.28,66.33,66.27,66.31,56000.0,57.3974,57.4407,57.3887,57.4233,56000.0
2012-06-22 15:35:00,66.31,66.4,66.26,66.38,47600.0,57.4233,57.5013,57.38,57.484,47600.0
2012-06-22 15:40:00,66.38,66.42,66.32,66.4,84200.0,57.484,57.5186,57.432,57.5013,84200.0
2012-06-22 15:45:00,66.41,66.72,66.4,66.69,136300.0,57.5099,57.7784,57.5013,57.7524,136300.0
2012-06-22 15:50:00,66.69,66.77,66.53,66.77,169100.0,57.7524,57.8217,57.6139,57.8217,169100.0
2012-06-22 15:55:00,66.77,66.82,66.27,66.44,719600.0,57.8217,57.865,57.3887,57.5359,719600.0
2012-06-25 09:30:00,65.73,65.9,65.64,65.85,43000.0,56.9211,57.0683,56.8431,57.025,43000.0
2012-06-25 09:35:00,65.86,65.87,65.69,65.82,16500.0,57.0337,57.0423,56.8864,56.999,16500.0
2012-06-25 09:40:00,65.81,65.88,65.71,65.87,13500.0,56.9904,57.051,56.9038,57.0423,13500.0
2012-06-25 09:45:00,65.83,65.99,65.83,65.92,11000.0,57.0077,57.1462,57.0077,57.0856,11000.0
2012-06-25 09:50:00,65.9,65.93,65.79,65.81,8800.0,57.0683,57.0943,56.973,56.9904,8800.0
2012-06-25 09:55:00,65.8,65.95,65.79,65.93,7100.0,56.9817,57.1116,56.973,57.0943,7100.0
2012-06-25 10:00:00,65.93,66.04,65.91,65.99,16900.0,57.0943,57.1895,57.0769,57.1462,16900.0
2012-06-25 10:05:00,65.98,66.0,65.92,65.92,12700.0,57.1376,57.1549,57.0856,57.0856,12700.0
2012-06-25 10:10:00,65.93,65.96,65.81,65.88,15300.0,57.0943,57.1202,56.9904,57.051,15300.0
2012-06-25 10:15:00,65.87,65.91,65.86,65.91,15300.0,57.0423,57.0769,57.0337,57.0769,15300.0
2012-06-25 10:20:00,65.9,65.91,65.85,65.9,12800.0,57.0683,57.0769,57.025,57.0683,12800.0
2012-06-25 10:25:00,65.9,65.91,65.88,65.89,12200.0,57.0683,57.0769,57.051,57.0596,12200.0
2012-06-25 10:30:00,65.88,66.06,65.88,66.03,10000.0,57.051,57.2068,57.051,57.1809,10000.0
2012-06-25 10:35:00,66.03,66.05,66.0,66.0,6300.0,57.1809,57.1982,57.1549,57.1549,6300.0
2012-06-25 10:40:00,66.01,66.02,65.98,65.98,4900.0,57.1635,57.1722,57.1376,57.1376,4900.0
2012-06-25 10:45:00,65.96,65.96,65.89,65.91,11900.0,57.1202,57.1202,57.0596,57.0769,11900.0
2012-06-25 10:50:00,65.9,65.94,65.87,65.89,10700.0,57.0683,57.1029,57.0423,57.0596,10700.0
2012-06-25 10:55:00,65.91,65.91,65.84,65.86,10600.0,57.0769,57.0769,57.0163,57.0337,10600.0
2012-06-25 11:00:00,65.89,65.89,65.83,65.83,24300.0,57.0596,57.0596,57.0077,57.0077,24300.0
2012-06-25 11:05:00,65.83,65.87,65.77,65.82,14100.0,57.0077,57.0423,56.9557,56.999,14100.0
2012-06-25 11:10:00,65.84,65.86,65.73,65.73,14300.0,57.0163,57.0337,56.9211,56.9211,14300.0
2012-06-25 11:15:00,65.74,65.84,65.74,65.81,14800.0,56.9297,57.0163,56.9297,56.9904,14800.0
2012-06-25 11:20:00,65.81,65.88,65.81,65.88,4500.0,56.9904,57.051,56.9904,57.051,4500.0
2012-06-25 11:25:00,65.89,65.95,65.88,65.92,12100.0,57.0596,57.1116,57.051,57.0856,12100.0
2012-06-25 11:30:00,65.92,65.92,65.84,65.84,16000.0,57.0856,57.0856,57.0163,57.0163,16000.0
2012-06-25 11:35:00,65.84,65.86,65.8,65.84,11000.0,57.0163,57.0337,56.9817,57.0163,11000.0
2012-06-25 11:40:00,65.84,65.87,65.81,65.87,6700.0,57.0163,57.0423,56.9904,57.0423,6700.0
2012-06-25 11:45:00,65.87,65.95,65.86,65.95,9800.0,57.0423,57.1116,57.0337,57.1116,9800.0
2012-06-25 11:50:00,65.95,65.96,65.88,65.93,8600.0,57.1116,57.1202,57.051,57.0943,8600.0
2012-06-25 11:55:00,65.93,65.98,65.89,65.91,7800.0,57.0943,57.1376,57.0596,57.0769,7800.0
2012-06-25 12:00:00,65.9,65.97,65.87,65.95,9800.0,57.0683,57.1289,57.0423,57.1116,9800.0
2012-06-25 12:05:00,65.94,65.94,65.88,65.93,7000.0,57.1029,57.1029,57.051,57.0943,7000.0
2012-06-25 12:10:00,65.92,65.95,65.91,65.91,6600.0,57.0856,57.1116,57.0769,57.0769,6600.0
2012-06-25 12:15:00,65.91,66.1,65.91,66.1,10600.0,57.0769,57.2415,57.0769,57.2415,10600.0
2012-06-25 12:20:00,66.09,66.1,66.02,66.04,6900.0,57.2328,57.2415,57.1722,57.1895,6900.0
2012-06-25 12:25:00,66.04,66.04,65.95,65.98,6200.0,57.1895,57.1895,57.1116,57.1376,6200.0
2012-06-25 12:30:00,65.97,66.02,65.97,66.02,4900.0,57.1289,57.1722,57.1289,57.1722,4900.0
2012-06-25 12:35:00,66.0,66.02,66.0,66.02,2600.0,57.1549,57.1722,57.1549,57.1722,2600.0
2012-06-25 12:40:00,66.02,66.1,66.02,66.1,2400.0,57.1722,57.2415,57.1722,57.2415,2400.0
2012-06-25 12:45:00,66.1,66.14,66.09,66.12,13400.0,57.2415,57.2761,57.2328,57.2588,13400.0
2012-06-25 12:50:00,66.13,66.21,66.13,66.2,17100.0,57.2675,57.3367,57.2675,57.3281,17100.0
2012-06-25 12:55:00,66.2,66.21,66.16,66.18,17500.0,57.3281,57.3367,57.2934,57.3108,17500.0
2012-06-25 13:00:00,66.18,66.19,66.06,66.12,16300.0,57.3108,57.3194,57.2068,57.2588,16300.0
2012-06-25 13:05:00,66.12,66.23,66.11,66.21,17900.0,57.2588,57.3541,57.2501,57.3367,17900.0
2012-06-25 13:10:00,66.21,66.25,66.19,66.2,20300.0,57.3367,57.3714,57.3194,57.3281,20300.0
2012-06-25 13:15:00,66.2,66.21,66.16,66.18,10700.0,57.3281,57.3367,57.2934,57.3108,10700.0
2012-06-25 13:20:00,66.17,66.22,66.16,66.19,9700.0,57.3021,57.3454,57.2934,57.3194,9700.0
2012-06-25 13:25:00,66.18,66.25,66.18,66.22,7700.0,57.3108,57.3714,57.3108,57.3454,7700.0
2012-06-25 13:30:00,66.22,66.35,66.19,66.29,24300.0,57.3454,57.458,57.3194,57.406,24300.0
2012-06-25 13:35:00,66.3,66.34,66.3,66.32,7100.0,57.4147,57.4493,57.4147,57.432,7100.0
2012-06-25 13:40:00,66.31,66.31,66.23,66.23,6400.0,57.4233,57.4233,57.3541,57.3541,6400.0
2012-06-25 13:45:00,66.22,66.29,66.2,66.24,11700.0,57.3454,57.406,57.3281,57.3627,11700.0
2012-06-25 13:50:00,66.24,66.24,66.2,66.21,12700.0,57.3627,57.3627,57.3281,57.3367,12700.0
2012-06-25 13:55:00,66.22,66.25,66.19,66.24,5300.0,57.3454,57.3714,57.3194,57.3627,5300.0
2012-06-25 14:00:00,66.25,66.3,66.22,66.22,9100.0,57.3714,57.4147,57.3454,57.3454,9100.0
2012-06-25 14:05:00,66.21,66.21,66.1,66.15,13100.0,57.3367,57.3367,57.2415,57.2848,13100.0
2012-06-25 14:10:00,66.16,66.22,66.16,66.2,5500.0,57.2934,57.3454,57.2934,57.3281,5500.0
2012-06-25 14:15:00,66.19,66.28,66.19,66.22,9900.0,57.3194,57.3974,57.3194,57.3454,9900.0
2012-06-25 14:20:00,66.22,66.23,66.17,66.23,9800.0,57.3454,57.3541,57.3021,57.3541,9800.0
2012-06-25 14:25:00,66.23,66.24,66.15,66.15,8100.0,57.3541,57.3627,57.2848,57.2848,8100.0
2012-06-25 14:30:00,66.14,66.14,66.09,66.09,4500.0,57.2761,57.2761,57.2328,57.2328,4500.0
2012-06-25 14:35:00,66.09,66.13,66.07,66.11,9000.0,57.2328,57.2675,57.2155,57.2501,9000.0
2012-06-25 14:40:00,66.11,66.11,66.06,66.06,5600.0,57.2501,57.2501,57.2068,57.2068,5600.0
2012-06-25 14:45:00,66.07,66.08,66.04,66.04,6900.0,57.2155,57.2242,57.1895,57.1895,6900.0
2012-06-25 14:50:00,66.04,66.13,66.04,66.1,14200.0,57.1895,57.2675,57.1895,57.2415,14200.0
2012-06-25 14:55:00,66.11,66.15,66.09,66.1,11500.0,57.2501,57.2848,57.2328,57.2415,11500.0
2012-06-25 15:00:00,66.09,66.12,66.06,66.1,38400.0,57.2328,57.2588,57.2068,57.2415,38400.0
2012-06-25 15:05:00,66.1,66.23,66.1,66.19,17000.0,57.2415,57.3541,57.2415,57.3194,17000.0
2012-06-25 15:10:00,66.2,66.23,66.18,66.2,31700.0,57.3281,57.3541,57.3108,57.3281,31700.0
2012-06-25 15:15:00,66.19,66.19,66.07,66.19,17100.0,57.3194,57.3194,57.2155,57.3194,17100.0
2012-06-25 15:20:00,66.18,66.22,66.15,66.2,17700.0,57.3108,57.3454,57.2848,57.3281,17700.0
2012-06-25 15:25:00,66.2,66.22,66.15,66.2,17500.0,57.3281,57.3454,57.2848,57.3281,17500.0
2012-06-25 15:30:00,66.19,66.2,66.14,66.16,15300.0,57.3194,57.3281,57.2761,57.2934,15300.0
2012-06-25 15:35:00,66.15,66.2,66.14,66.2,11900.0,57.2848,57.3281,57.2761,57.3281,11900.0
2012-06-25 15:40:00,66.2,66.22,66.13,66.14,17600.0,57.3281,57.3454,57.2675,57.2761,17600.0
2012-06-25 15:45:00,66.14,66.23,66.11,66.22,22600.0,57.2761,57.3541,57.2501,57.3454,22600.0
2012-06-25 15:50:00,66.21,66.24,66.11,66.2,42200.0,57.3367,57.3627,57.2501,57.3281,42200.0
2012-06-25 15:55:00,66.2,66.3,66.14,66.16,80400.0,57.3281,57.4147,57.2761,57.2934,80400.0
2012-06-26 09:30:00,66.31,66.4,66.2,66.21,23700.0,57.4233,57.5013,57.3281,57.3367,23700.0
2012-06-26 09:35:00,66.22,66.35,66.2,66.32,23100.0,57.3454,57.458,57.3281,57.432,23100.0
2012-06-26 09:40:00,66.32,66.45,66.32,66.38,7700.0,57.432,57.5446,57.432,57.484,7700.0
2012-06-26 09:45:00,66.37,66.37,66.26,66.29,8900.0,57.4753,57.4753,57.38,57.406,8900.0
2012-06-26 09:50:00,66.3,66.3,66.22,66.26,14100.0,57.4147,57.4147,57.3454,57.38,14100.0
2012-06-26 09:55:00,66.23,66.25,66.18,66.2,10600.0,57.3541,57.3714,57.3108,57.3281,10600.0
2012-06-26 10:00:00,66.26,66.31,66.15,66.25,21200.0,57.38,57.4233,57.2848,57.3714,21200.0
2012-06-26 10:05:00,66.25,66.28,66.09,66.09,24200.0,57.3714,57.3974,57.2328,57.2328,24200.0
2012-06-26 10:10:00,66.1,66.11,65.98,66.0,13900.0,57.2415,57.2501,57.1376,57.1549,13900.0
2012-06-26 10:15:00,66.01,66.01,65.91,65.96,14200.0,57.1635,57.1635,57.0769,57.1202,14200.0
2012-06-26 10:20:00,65.92,65.98,65.87,65.88,32900.0,57.0856,57.1376,57.0423,57.051,32900.0
2012-06-26 10:25:00,65.9,65.98,65.87,65.88,9100.0,57.0683,57.1376,57.0423,57.051,9100.0
2012-06-26 10:30:00,65.87,65.91,65.8,65.89,12900.0,57.0423,57.0769,56.9817,57.0596,12900.0
2012-06-26 10:35:00,65.89,65.98,65.88,65.96,6000.0,57.0596,57.1376,57.051,57.1202,6000.0
2012-06-26 10:40:00,65.97,65.97,65.9,65.9,6000.0,57.1289,57.1289,57.0683,57.0683,6000.0
2012-06-26 10:45:00,65.91,65.91,65.83,65.84,8000.0,57.0769,57.0769,57.0077,57.0163,8000.0
2012-06-26 10:50:00,65.83,65.86,65.75,65.86,9800.0,57.0077,57.0337,56.9384,57.0337,9800.0
2012-06-26 10:55:00,65.87,65.96,65.87,65.87,22900.0,57.0423,57.1202,57.0423,57.0423,22900.0
2012-06-26 11:00:00,65.89,66.04,65.88,65.97,14900.0,57.0596,57.1895,57.051,57.1289,14900.0
2012-06-26 11:05:00,65.98,65.99,65.73,65.75,12000.0,57.1376,57.1462,56.9211,56.9384,12000.0
2012-06-26 11:10:00,65.75,65.78,65.68,65.74,4400.0,56.9384,56.9644,56.8778,56.9297,4400.0
2012-06-26 11:15:00,65.75,65.88,65.72,65.88,7700.0,56.9384,57.051,56.9124,57.051,7700.0
2012-06-26 11:20:00,65.85,65.92,65.82,65.86,22500.0,57.025,57.0856,56.999,57.0337,22500.0
2012-06-26 11:25:00,65.86,65.96,65.83,65.89,39100.0,57.0337,57.1202,57.0077,57.0596,39100.0
2012-06-26 11:30:00,65.89,66.05,65.89,66.0,9000.0,57.0596,57.1982,57.0596,57.1549,9000.0
2012-06-26 11:35:00,66.01,66.05,66.0,66.01,16900.0,57.1635,57.1982,57.1549,57.1635,16900.0
2012-06-26 11:40:00,66.03,66.03,65.94,65.95,18400.0,57.1809,57.1809,57.1029,57.1116,18400.0
2012-06-26 11:45:00,65.94,66.07,65.92,66.07,3500.0,57.1029,57.2155,57.0856,57.2155,3500.0
2012-06-26 11:50:00,66.06,66.19,66.06,66.17,5300.0,57.2068,57.3194,57.2068,57.3021,5300.0
2012-06-26 11:55:00,66.17,66.21,66.14,66.15,4500.0,57.3021,57.3367,57.2761,57.2848,4500.0
2012-06-26 12:00:00,66.15,66.21,66.15,66.21,5300.0,57.2848,57.3367,57.2848,57.3367,5300.0
2012-06-26 12:05:00,66.22,66.32,66.22,66.28,12300.0,57.3454,57.432,57.3454,57.3974,12300.0
2012-06-26 12:10:00,66.28,66.36,66.25,66.28,17800.0,57.3974,57.4666,57.3714,57.3974,17800.0
2012-06-26 12:15:00,66.27,66.31,66.26,66.29,3800.0,57.3887,57.4233,57.38,57.406,3800.0
2012-06-26 12:20:00,66.3,66.34,66.27,66.34,14200.0,57.4147,57.4493,57.3887,57.4493,14200.0
2012-06-26 12:25:00,66.35,66.36,66.3,66.36,5200.0,57.458,57.4666,57.4147,57.4666,5200.0
2012-06-26 12:30:00,66.38,66.42,66.36,66.41,8700.0,57.484,57.5186,57.4666,57.5099,8700.0
2012-06-26 12:35:00,66.41,66.43,66.34,66.35,6600.0,57.5099,57.5273,57.4493,57.458,6600.0
2012-06-26 12:40:00,66.36,66.39,66.34,66.36,10900.0,57.4666,57.4926,57.4493,57.4666,10900.0
2012-06-26 12:45:00,66.36,66.43,66.36,66.4,6700.0,57.4666,57.5273,57.4666,57.5013,6700.0
2012-06-26 12:50:00,66.4,66.4,66.32,66.33,5000.0,57.5013,57.5013,57.432,57.4407,5000.0
2012-06-26 12:55:00,66.33,66.34,66.3,66.32,3400.0,57.4407,57.4493,57.4147,57.432,3400.0
2012-06-26 13:00:00,66.33,66.35,66.29,66.33,2900.0,57.4407,57.458,57.406,57.4407,2900.0
2012-06-26 13:05:00,66.32,66.34,66.29,66.33,4100.0,57.432,57.4493,57.406,57.4407,4100.0
2012-06-26 13:10:00,66.34,66.41,66.34,66.4,10400.0,57.4493,57.5099,57.4493,57.5013,10400.0
2012-06-26 13:15:00,66.41,66.45,66.41,66.42,9500.0,57.5099,57.5446,57.5099,57.5186,9500.0
2012-06-26 13:20:00,66.42,66.42,66.4,66.4,12300.0,57.5186,57.5186,57.5013,57.5013,12300.0
2012-06-26 13:25:00,66.4,66.4,66.36,66.37,3600.0,57.5013,57.5013,57.4666,57.4753,3600.0
2012-06-26 13:30:00,66.36,66.37,66.3,66.32,18000.0,57.4666,57.4753,57.4147,57.432,18000.0
2012-06-26 13:35:00,66.32,66.45,66.32,66.44,10400.0,57.432,57.5446,57.432,57.5359,10400.0
2012-06-26 13:40:00,66.43,66.45,66.41,66.43,5900.0,57.5273,57.5446,57.5099,57.5273,5900.0
2012-06-26 13:45:00,66.44,66.44,66.39,66.39,5200.0,57.5359,57.5359,57.4926,57.4926,5200.0
2012-06-26 13:50:00,66.39,66.47,66.39,66.43,6500.0,57.4926,57.5619,57.4926,57.5273,6500.0
2012-06-26 13:55:00,66.44,66.44,66.4,66.4,5400.0,57.5359,57.5359,57.5013,57.5013,5400.0
2012-06-26 14:00:00,66.4,66.43,66.39,66.39,6700.0,57.5013,57.5273,57.4926,57.4926,6700.0
2012-06-26 14:05:00,66.39,66.49,66.39,66.49,10400.0,57.4926,57.5792,57.4926,57.5792,10400.0
2012-06-26 14:10:00,66.49,66.58,66.49,66.58,8800.0,57.5792,57.6572,57.5792,57.6572,8800.0
2012-06-26 14:15:00,66.57,66.58,66.53,66.57,11100.0,57.6485,57.6572,57.6139,57.6485,11100.0
2012-06-26 14:20:00,66.57,66.7,66.56,66.67,34500.0,57.6485,57.7611,57.6398,57.7351,34500.0
2012-06-26 14:25:00,66.66,66.67,66.64,66.67,17800.0,57.7264,57.7351,57.7091,57.7351,17800.0
2012-06-26 14:30:00,66.68,66.72,66.67,66.72,40200.0,57.7438,57.7784,57.7351,57.7784,40200.0
2012-06-26 14:35:00,66.72,66.74,66.69,66.72,39600.0,57.7784,57.7957,57.7524,57.7784,39600.0
2012-06-26 14:40:00,66.73,66.76,66.72,66.75,9600.0,57.7871,57.813,57.7784,57.8044,9600.0
2012-06-26 14:45:00,66.74,66.79,66.73,66.79,21200.0,57.7957,57.839,57.7871,57.839,21200.0
2012-06-26 14:50:00,66.78,66.79,66.68,66.69,52500.0,57.8304,57.839,57.7438,57.7524,52500.0
2012-06-26 14:55:00,66.68,66.74,66.68,66.7,22400.0,57.7438,57.7957,57.7438,57.7611,22400.0
2012-06-26 15:00:00,66.7,66.72,66.67,66.69,18400.0,57.7611,57.7784,57.7351,57.7524,18400.0
2012-06-26 15:05:00,66.69,66.78,66.69,66.72,12000.0,57.7524,57.8304,57.7524,57.7784,12000.0
2012-06-26 15:10:00,66.72,66.75,66.68,66.69,19100.0,57.7784,57.8044,57.7438,57.7524,19100.0
2012-06-26 15:15:00,66.69,66.75,66.68,66.71,16100.0,57.7524,57.8044,57.7438,57.7697,16100.0
2012-06-26 15:20:00,66.71,66.77,66.7,66.74,40900.0,57.7697,57.8217,57.7611,57.7957,40900.0
2012-06-26 15:25:00,66.74,66.75,66.66,66.72,24400.0,57.7957,57.8044,57.7264,57.7784,24400.0
2012-06-26 15:30:00,66.71,66.71,66.64,66.7,21900.0,57.7697,57.7697,57.7091,57.7611,21900.0
2012-06-26 15:35:00,66.7,66.74,66.7,66.73,28000.0,57.7611,57.7957,57.7611,57.7871,28000.0
2012-06-26 15:40:00,66.73,66.78,66.72,66.76,42300.0,57.7871,57.8304,57.7784,57.813,42300.0
2012-06-26 15:45:00,66.75,66.8,66.72,66.77,61200.0,57.8044,57.8477,57.7784,57.8217,61200.0
2012-06-26 15:50:00,66.77,66.8,66.74,66.78,57100.0,57.8217,57.8477,57.7957,57.8304,57100.0
2012-06-26 15:55:00,66.77,66.77,66.65,66.65,87300.0,57.8217,57.8217,57.7178,57.7178,87300.0
2012-06-27 09:30:00,66.87,67.0,66.82,66.87,21300.0,57.9083,58.0209,57.865,57.9083,21300.0
2012-06-27 09:35:00,66.85,67.0,66.85,66.94,27800.0,57.891,58.0209,57.891,57.9689,27800.0
2012-06-27 09:40:00,66.93,66.97,66.83,66.96,48500.0,57.9603,57.9949,57.8737,57.9862,48500.0
2012-06-27 09:45:00,66.96,67.0,66.92,66.99,10200.0,57.9862,58.0209,57.9516,58.0122,10200.0
2012-06-27 09:50:00,66.97,67.18,66.96,67.13,46900.0,57.9949,58.1767,57.9862,58.1334,46900.0
2012-06-27 09:55:00,67.14,67.2,67.05,67.12,12600.0,58.1421,58.1941,58.0642,58.1248,12600.0
2012-06-27 10:00:00,67.13,67.25,67.1,67.23,11400.0,58.1334,58.2374,58.1075,58.22,11400.0
2012-06-27 10:05:00,67.22,67.34,67.21,67.29,5700.0,58.2114,58.3153,58.2027,58.272,5700.0
2012-06-27 10:10:00,67.32,67.42,67.32,67.41,10200.0,58.298,58.3846,58.298,58.3759,10200.0
2012-06-27 10:15:00,67.38,67.41,67.34,67.36,10000.0,58.3499,58.3759,58.3153,58.3326,10000.0
2012-06-27 10:20:00,67.38,67.41,67.26,67.37,20600.0,58.3499,58.3759,58.246,58.3413,20600.0
2012-06-27 10:25:00,67.37,67.37,67.17,67.17,4500.0,58.3413,58.3413,58.1681,58.1681,4500.0
2012-06-27 10:30:00,67.16,67.21,67.1,67.1,8500.0,58.1594,58.2027,58.1075,58.1075,8500.0
2012-06-27 10:35:00,67.1,67.12,67.05,67.1,8600.0,58.1075,58.1248,58.0642,58.1075,8600.0
2012-06-27 10:40:00,67.08,67.11,66.95,67.11,17600.0,58.0901,58.1161,57.9776,58.1161,17600.0
2012-06-27 10:45:00,67.1,67.1,66.97,67.03,13300.0,58.1075,58.1075,57.9949,58.0469,13300.0
2012-06-27 10:50:00,67.02,67.04,66.97,67.01,8800.0,58.0382,58.0555,57.9949,58.0295,8800.0
2012-06-27 10:55:00,67.02,67.04,66.94,66.96,21300.0,58.0382,58.0555,57.9689,57.9862,21300.0
2012-06-27 11:00:00,66.99,67.01,66.98,66.99,21900.0,58.0122,58.0295,58.0036,58.0122,21900.0
2012-06-27 11:05:00,66.98,67.0,66.95,66.96,67100.0,58.0036,58.0209,57.9776,57.9862,67100.0
2012-06-27 11:10:00,66.96,67.0,66.92,66.92,15500.0,57.9862,58.0209,57.9516,57.9516,15500.0
2012-06-27 11:15:00,66.94,66.98,66.89,66.94,20300.0,57.9689,58.0036,57.9256,57.9689,20300.0
2012-06-27 11:20:00,66.94,66.95,66.91,66.93,8400.0,57.9689,57.9776,57.9429,57.9603,8400.0
2012-06-27 11:25:00,66.91,66.91,66.85,66.89,5800.0,57.9429,57.9429,57.891,57.9256,5800.0
2012-06-27 11:30:00,66.9,66.92,66.88,66.9,9900.0,57.9343,57.9516,57.917,57.9343,9900.0
2012-06-27 11:35:00,66.92,66.96,66.92,66.94,8700.0,57.9516,57.9862,57.9516,57.9689,8700.0
2012-06-27 11:40:00,66.96,67.04,66.94,67.03,5700.0,57.9862,58.0555,57.9689,58.0469,5700.0
2012-06-27 11:45:00,67.02,67.04,67.0,67.02,7200.0,58.0382,58.0555,58.0209,58.0382,7200.0
2012-06-27 11:50:00,67.0,67.01,66.95,66.95,4600.0,58.0209,58.0295,57.9776,57.9776,4600.0
2012-06-27 11:55:00,66.95,66.98,66.92,66.98,5200.0,57.9776,58.0036,57.9516,58.0036,5200.0
2012-06-27 12:00:00,66.96,67.0,66.95,67.0,5000.0,57.9862,58.0209,57.9776,58.0209,5000.0
2012-06-27 12:05:00,67.0,67.06,67.0,67.06,8700.0,58.0209,58.0728,58.0209,58.0728,8700.0
2012-06-27 12:10:00,67.06,67.06,67.02,67.02,5000.0,58.0728,58.0728,58.0382,58.0382,5000.0
2012-06-27 12:15:00,67.02,67.02,67.0,67.0,4700.0,58.0382,58.0382,58.0209,58.0209,4700.0
2012-06-27 12:20:00,66.99,67.0,66.95,67.0,6500.0,58.0122,58.0209,57.9776,58.0209,6500.0
2012-06-27 12:25:00,67.01,67.03,67.0,67.02,8000.0,58.0295,58.0469,58.0209,58.0382,8000.0
2012-06-27 12:30:00,67.01,67.01,66.95,66.95,7000.0,58.0295,58.0295,57.9776,57.9776,7000.0
2012-06-27 12:35:00,66.95,66.99,66.95,66.96,5700.0,57.9776,58.0122,57.9776,57.9862,5700.0
2012-06-27 12:40:00,66.95,67.0,66.94,66.96,28700.0,57.9776,58.0209,57.9689,57.9862,28700.0
2012-06-27 12:45:00,66.97,67.0,66.95,66.96,4500.0,57.9949,58.0209,57.9776,57.9862,4500.0
2012-06-27 12:50:00,66.96,67.02,66.96,67.01,2900.0,57.9862,58.0382,57.9862,58.0295,2900.0
2012-06-27 12:55:00,67.02,67.03,66.96,66.96,3300.0,58.0382,58.0469,57.9862,57.9862,3300.0
2012-06-27 13:00:00,66.96,67.04,66.94,67.04,4600.0,57.9862,58.0555,57.9689,58.0555,4600.0
2012-06-27 13:05:00,67.04,67.04,67.0,67.01,4200.0,58.0555,58.0555,58.0209,58.0295,4200.0
2012-06-27 13:10:00,67.0,67.04,67.0,67.03,3600.0,58.0209,58.0555,58.0209,58.0469,3600.0
2012-06-27 13:15:00,67.01,67.02,66.97,67.01,3600.0,58.0295,58.0382,57.9949,58.0295,3600.0
2012-06-27 13:20:00,67.01,67.01,66.95,66.95,6500.0,58.0295,58.0295,57.9776,57.9776,6500.0
2012-06-27 13:25:00,66.95,66.95,66.91,66.91,6200.0,57.9776,57.9776,57.9429,57.9429,6200.0
2012-06-27 13:30:00,66.9,66.9,66.86,66.87,7600.0,57.9343,57.9343,57.8996,57.9083,7600.0
2012-06-27 13:35:00,66.86,66.86,66.8,66.83,7400.0,57.8996,57.8996,57.8477,57.8737,7400.0
2012-06-27 13:40:00,66.84,66.9,66.84,66.88,5200.0,57.8823,57.9343,57.8823,57.917,5200.0
2012-06-27 13:45:00,66.87,66.87,66.82,66.83,3600.0,57.9083,57.9083,57.865,57.8737,3600.0
2012-06-27 13:50:00,66.84,66.84,66.78,66.78,7000.0,57.8823,57.8823,57.8304,57.8304,7000.0
2012-06-27 13:55:00,66.79,66.86,66.79,66.85,7000.0,57.839,57.8996,57.839,57.891,7000.0
2012-06-27 14:00:00,66.84,66.86,66.77,66.78,4500.0,57.8823,57.8996,57.8217,57.8304,4500.0
2012-06-27 14:05:00,66.77,66.77,66.72,66.73,6000.0,57.8217,57.8217,57.7784,57.7871,6000.0
2012-06-27 14:10:00,66.73,66.76,66.71,66.71,4800.0,57.7871,57.813,57.7697,57.7697,4800.0
2012-06-27 14:15:00,66.7,66.77,66.7,66.75,6600.0,57.7611,57.8217,57.7611,57.8044,6600.0
2012-06-27 14:20:00,66.76,66.81,66.76,66.78,5500.0,57.813,57.8563,57.813,57.8304,5500.0
2012-06-27 14:25:00,66.77,66.8,66.76,66.78,4500.0,57.8217,57.8477,57.813,57.8304,4500.0
2012-06-27 14:30:00,66.78,66.78,66.73,66.76,5200.0,57.8304,57.8304,57.7871,57.813,5200.0
2012-06-27 14:35:00,66.76,66.76,66.72,66.73,8400.0,57.813,57.813,57.7784,57.7871,8400.0
2012-06-27 14:40:00,66.72,66.76,66.7,66.76,6100.0,57.7784,57.813,57.7611,57.813,6100.0
2012-06-27 14:45:00,66.76,66.8,66.76,66.78,7000.0,57.813,57.8477,57.813,57.8304,7000.0
2012-06-27 14:50:00,66.79,66.82,66.78,66.78,9700.0,57.839,57.865,57.8304,57.8304,9700.0
2012-06-27 14:55:00,66.79,66.82,66.75,66.81,11400.0,57.839,57.865,57.8044,57.8563,11400.0
2012-06-27 15:00:00,66.81,66.83,66.79,66.81,9300.0,57.8563,57.8737,57.839,57.8563,9300.0
2012-06-27 15:05:00,66.82,66.88,66.8,66.85,12400.0,57.865,57.917,57.8477,57.891,12400.0
2012-06-27 15:10:00,66.85,66.93,66.84,66.92,9800.0,57.891,57.9603,57.8823,57.9516,9800.0
2012-06-27 15:15:00,66.92,66.93,66.85,66.86,12500.0,57.9516,57.9603,57.891,57.8996,12500.0
2012-06-27 15:20:00,66.86,66.96,66.86,66.93,10700.0,57.8996,57.9862,57.8996,57.9603,10700.0
2012-06-27 15:25:00,66.93,67.03,66.93,66.95,12700.0,57.9603,58.0469,57.9603,57.9776,12700.0
2012-06-27 15:30:00,66.96,66.98,66.93,66.97,11400.0,57.9862,58.0036,57.9603,57.9949,11400.0
2012-06-27 15:35:00,66.97,67.0,66.94,66.98,13100.0,57.9949,58.0209,57.9689,58.0036,13100.0
2012-06-27 15:40:00,66.98,67.06,66.94,66.94,30300.0,58.0036,58.0728,57.9689,57.9689,30300.0
2012-06-27 15:45:00,66.94,66.98,66.85,66.87,20500.0,57.9689,58.0036,57.891,57.9083,20500.0
2012-06-27 15:50:00,66.87,66.92,66.84,66.85,22200.0,57.9083,57.9516,57.8823,57.891,22200.0
2012-06-27 15:55:00,66.86,66.91,66.83,66.9,31300.0,57.8996,57.9429,57.8737,57.9343,31300.0
2012-06-28 09:30:00,66.52,66.65,66.41,66.59,14500.0,57.6052,57.7178,57.5099,57.6658,14500.0
2012-06-28 09:35:00,66.6,66.78,66.59,66.63,6500.0,57.6745,57.8304,57.6658,57.7005,6500.0
2012-06-28 09:40:00,66.6,66.7,66.56,66.61,7600.0,57.6745,57.7611,57.6398,57.6831,7600.0
2012-06-28 09:45:00,66.62,66.7,66.59,66.62,4000.0,57.6918,57.7611,57.6658,57.6918,4000.0
2012-06-28 09:50:00,66.58,66.71,66.58,66.66,8000.0,57.6572,57.7697,57.6572,57.7264,8000.0
2012-06-28 09:55:00,66.65,66.68,66.54,66.6,3600.0,57.7178,57.7438,57.6225,57.6745,3600.0
2012-06-28 10:00:00,66.59,66.61,66.5,66.58,5800.0,57.6658,57.6831,57.5879,57.6572,5800.0
2012-06-28 10:05:00,66.6,66.6,66.32,66.43,10500.0,57.6745,57.6745,57.432,57.5273,10500.0
2012-06-28 10:10:00,66.47,66.61,66.43,66.54,8600.0,57.5619,57.6831,57.5273,57.6225,8600.0
2012-06-28 10:15:00,66.55,66.59,66.44,66.57,8000.0,57.6312,57.6658,57.5359,57.6485,8000.0
2012-06-28 10:20:00,66.57,66.63,66.48,66.53,8700.0,57.6485,57.7005,57.5706,57.6139,8700.0
2012-06-28 10:25:00,66.5,66.5,66.22,66.25,8900.0,57.5879,57.5879,57.3454,57.3714,8900.0
2012-06-28 10:30:00,66.22,66.25,66.16,66.21,15500.0,57.3454,57.3714,57.2934,57.3367,15500.0
2012-06-28 10:35:00,66.21,66.21,66.05,66.05,12100.0,57.3367,57.3367,57.1982,57.1982,12100.0
2012-06-28 10:40:00,66.07,66.07,65.94,65.97,10100.0,57.2155,57.2155,57.1029,57.1289,10100.0
2012-06-28 10:45:00,65.97,66.13,65.97,66.08,4000.0,57.1289,57.2675,57.1289,57.2242,4000.0
2012-06-28 10:50:00,66.08,66.1,66.04,66.04,3100.0,57.2242,57.2415,57.1895,57.1895,3100.0
2012-06-28 10:55:00,66.04,66.16,66.02,66.16,5100.0,57.1895,57.2934,57.1722,57.2934,5100.0
2012-06-28 11:00:00,66.14,66.14,66.03,66.07,2600.0,57.2761,57.2761,57.1809,57.2155,2600.0
2012-06-28 11:05:00,66.08,66.09,66.05,66.07,2700.0,57.2242,57.2328,57.1982,57.2155,2700.0
2012-06-28 11:10:00,66.09,66.12,66.01,66.1,6600.0,57.2328,57.2588,57.1635,57.2415,6600.0
2012-06-28 11:15:00,66.09,66.12,66.05,66.12,4200.0,57.2328,57.2588,57.1982,57.2588,4200.0
2012-06-28 11:20:00,66.11,66.2,66.1,66.18,2400.0,57.2501,57.3281,57.2415,57.3108,2400.0
2012-06-28 11:25:00,66.19,66.34,66.19,66.28,6100.0,57.3194,57.4493,57.3194,57.3974,6100.0
2012-06-28 11:30:00,66.3,66.36,66.3,66.34,3700.0,57.4147,57.4666,57.4147,57.4493,3700.0
2012-06-28 11:35:00,66.32,66.41,66.32,66.39,2500.0,57.432,57.5099,57.432,57.4926,2500.0
2012-06-28 11:40:00,66.37,66.37,66.29,66.29,13700.0,57.4753,57.4753,57.406,57.406,13700.0
2012-06-28 11:45:00,66.3,66.33,66.3,66.3,1000.0,57.4147,57.4407,57.4147,57.4147,1000.0
2012-06-28 11:50:00,66.31,66.32,66.28,66.29,5500.0,57.4233,57.432,57.3974,57.406,5500.0
2012-06-28 11:55:00,66.28,66.33,66.28,66.33,3000.0,57.3974,57.4407,57.3974,57.4407,3000.0
2012-06-28 12:00:00,66.34,66.36,66.32,66.35,3500.0,57.4493,57.4666,57.432,57.458,3500.0
2012-06-28 12:05:00,66.36,66.36,66.32,66.34,2900.0,57.4666,57.4666,57.432,57.4493,2900.0
2012-06-28 12:10:00,66.36,66.37,66.32,66.33,3600.0,57.4666,57.4753,57.432,57.4407,3600.0
2012-06-28 12:15:00,66.33,66.33,66.25,66.25,4000.0,57.4407,57.4407,57.3714,57.3714,4000.0
2012-06-28 12:20:00,66.27,66.29,66.18,66.22,3900.0,57.3887,57.406,57.3108,57.3454,3900.0
2012-06-28 12:25:00,66.19,66.21,66.17,66.2,4000.0,57.3194,57.3367,57.3021,57.3281,4000.0
2012-06-28 12:30:00,66.21,66.21,66.09,66.09,19200.0,57.3367,57.3367,57.2328,57.2328,19200.0
2012-06-28 12:35:00,66.09,66.12,66.05,66.12,5000.0,57.2328,57.2588,57.1982,57.2588,5000.0
2012-06-28 12:40:00,66.13,66.13,66.07,66.11,5200.0,57.2675,57.2675,57.2155,57.2501,5200.0
2012-06-28 12:45:00,66.11,66.11,66.07,66.09,1300.0,57.2501,57.2501,57.2155,57.2328,1300.0
2012-06-28 12:50:00,66.12,66.21,66.12,66.21,3200.0,57.2588,57.3367,57.2588,57.3367,3200.0
2012-06-28 12:55:00,66.21,66.22,66.18,66.22,5200.0,57.3367,57.3454,57.3108,57.3454,5200.0
2012-06-28 13:00:00,66.2,66.21,66.11,66.19,5700.0,57.3281,57.3367,57.2501,57.3194,5700.0
2012-06-28 13:05:00,66.19,66.25,66.16,66.23,3800.0,57.3194,57.3714,57.2934,57.3541,3800.0
2012-06-28 13:10:00,66.22,66.26,66.2,66.25,3900.0,57.3454,57.38,57.3281,57.3714,3900.0
2012-06-28 13:15:00,66.22,66.28,66.21,66.26,4800.0,57.3454,57.3974,57.3367,57.38,4800.0
2012-06-28 13:20:00,66.27,66.29,66.27,66.27,3900.0,57.3887,57.406,57.3887,57.3887,3900.0
2012-06-28 13:25:00,66.25,66.31,66.25,66.27,3000.0,57.3714,57.4233,57.3714,57.3887,3000.0
2012-06-28 13:30:00,66.26,66.33,66.23,66.24,12900.0,57.38,57.4407,57.3541,57.3627,12900.0
2012-06-28 13:35:00,66.25,66.25,66.19,66.19,4100.0,57.3714,57.3714,57.3194,57.3194,4100.0
2012-06-28 13:40:00,66.19,66.2,66.13,66.2,5200.0,57.3194,57.3281,57.2675,57.3281,5200.0
2012-06-28 13:45:00,66.18,66.18,66.13,66.13,2900.0,57.3108,57.3108,57.2675,57.2675,2900.0
2012-06-28 13:50:00,66.14,66.14,66.08,66.08,2800.0,57.2761,57.2761,57.2242,57.2242,2800.0
2012-06-28 13:55:00,66.08,66.21,66.08,66.2,3700.0,57.2242,57.3367,57.2242,57.3281,3700.0
2012-06-28 14:00:00,66.22,66.24,66.19,66.22,1400.0,57.3454,57.3627,57.3194,57.3454,1400.0
2012-06-28 14:05:00,66.24,66.24,66.15,66.15,6000.0,57.3627,57.3627,57.2848,57.2848,6000.0
2012-06-28 14:10:00,66.14,66.14,66.06,66.06,10200.0,57.2761,57.2761,57.2068,57.2068,10200.0
2012-06-28 14:15:00,66.07,66.07,66.01,66.07,9100.0,57.2155,57.2155,57.1635,57.2155,9100.0
2012-06-28 14:20:00,66.07,66.09,66.02,66.02,5300.0,57.2155,57.2328,57.1722,57.1722,5300.0
2012-06-28 14:25:00,66.03,66.03,66.01,66.03,2700.0,57.1809,57.1809,57.1635,57.1809,2700.0
2012-06-28 14:30:00,66.02,66.02,65.97,66.01,9000.0,57.1722,57.1722,57.1289,57.1635,9000.0
2012-06-28 14:35:00,66.01,66.02,66.0,66.0,4600.0,57.1635,57.1722,57.1549,57.1549,4600.0
2012-06-28 14:40:00,66.01,66.05,66.01,66.02,6900.0,57.1635,57.1982,57.1635,57.1722,6900.0
2012-06-28 14:45:00,66.02,66.03,65.98,66.0,6400.0,57.1722,57.1809,57.1376,57.1549,6400.0
2012-06-28 14:50:00,65.99,65.99,65.97,65.98,2800.0,57.1462,57.1462,57.1289,57.1376,2800.0
2012-06-28 14:55:00,65.98,66.05,65.98,66.05,7900.0,57.1376,57.1982,57.1376,57.1982,7900.0
2012-06-28 15:00:00,66.04,66.07,66.02,66.03,19800.0,57.1895,57.2155,57.1722,57.1809,19800.0
2012-06-28 15:05:00,66.04,66.11,66.02,66.08,23900.0,57.1895,57.2501,57.1722,57.2242,23900.0
2012-06-28 15:10:00,66.07,66.07,66.04,66.06,7400.0,57.2155,57.2155,57.1895,57.2068,7400.0
2012-06-28 15:15:00,66.06,66.08,66.05,66.06,12500.0,57.2068,57.2242,57.1982,57.2068,12500.0
2012-06-28 15:20:00,66.06,66.15,66.05,66.09,17800.0,57.2068,57.2848,57.1982,57.2328,17800.0
2012-06-28 15:25:00,66.09,66.18,66.07,66.18,17500.0,57.2328,57.3108,57.2155,57.3108,17500.0
2012-06-28 15:30:00,66.19,66.48,66.16,66.39,30500.0,57.3194,57.5706,57.2934,57.4926,30500.0
2012-06-28 15:35:00,66.38,66.65,66.38,66.61,37600.0,57.484,57.7178,57.484,57.6831,37600.0
2012-06-28 15:40:00,66.63,66.68,66.41,66.47,44700.0,57.7005,57.7438,57.5099,57.5619,44700.0
2012-06-28 15:45:00,66.46,66.73,66.46,66.69,40500.0,57.5532,57.7871,57.5532,57.7524,40500.0
2012-06-28 15:50:00,66.68,66.76,66.63,66.69,51300.0,57.7438,57.813,57.7005,57.7524,51300.0
2012-06-28 15:55:00,66.68,66.75,66.66,66.66,102900.0,57.7438,57.8044,57.7264,57.7264,102900.0
2012-06-29 09:30:00,67.32,67.67,67.32,67.55,27200.0,58.298,58.6011,58.298,58.4972,27200.0
2012-06-29 09:35:00,67.55,67.73,67.51,67.7,25400.0,58.4972,58.653,58.4625,58.6271,25400.0
2012-06-29 09:40:00,67.69,67.74,67.57,67.73,23100.0,58.6184,58.6617,58.5145,58.653,23100.0
2012-06-29 09:45:00,67.72,67.78,67.66,67.77,43400.0,58.6444,58.6963,58.5924,58.6877,43400.0
2012-06-29 09:50:00,67.75,67.76,67.67,67.68,45900.0,58.6704,58.679,58.6011,58.6097,45900.0
2012-06-29 09:55:00,67.69,67.77,67.6,67.72,24200.0,58.6184,58.6877,58.5405,58.6444,24200.0
2012-06-29 10:00:00,67.71,67.77,67.71,67.76,20500.0,58.6357,58.6877,58.6357,58.679,20500.0
2012-06-29 10:05:00,67.75,67.77,67.7,67.77,19500.0,58.6704,58.6877,58.6271,58.6877,19500.0
2012-06-29 10:10:00,67.77,67.8,67.77,67.78,15800.0,58.6877,58.7137,58.6877,58.6963,15800.0
2012-06-29 10:15:00,67.78,67.81,67.76,67.78,25800.0,58.6963,58.7223,58.679,58.6963,25800.0
2012-06-29 10:20:00,67.81,67.95,67.77,67.84,14500.0,58.7223,58.8436,58.6877,58.7483,14500.0
2012-06-29 10:25:00,67.84,67.86,67.81,67.84,8100.0,58.7483,58.7656,58.7223,58.7483,8100.0
2012-06-29 10:30:00,67.83,67.87,67.73,67.87,20700.0,58.7396,58.7743,58.653,58.7743,20700.0
2012-06-29 10:35:00,67.87,67.87,67.78,67.8,10000.0,58.7743,58.7743,58.6963,58.7137,10000.0
2012-06-29 10:40:00,67.79,67.85,67.79,67.83,12300.0,58.705,58.757,58.705,58.7396,12300.0
2012-06-29 10:45:00,67.83,67.83,67.73,67.73,13800.0,58.7396,58.7396,58.653,58.653,13800.0
2012-06-29 10:50:00,67.73,67.78,67.72,67.74,14800.0,58.653,58.6963,58.6444,58.6617,14800.0
2012-06-29 10:55:00,67.73,67.77,67.71,67.77,8400.0,58.653,58.6877,58.6357,58.6877,8400.0
2012-06-29 11:00:00,67.76,67.8,67.74,67.79,10300.0,58.679,58.7137,58.6617,58.705,10300.0
2012-06-29 11:05:00,67.77,67.8,67.71,67.73,12000.0,58.6877,58.7137,58.6357,58.653,12000.0
2012-06-29 11:10:00,67.73,67.8,67.71,67.76,6800.0,58.653,58.7137,58.6357,58.679,6800.0
2012-06-29 11:15:00,67.76,67.88,67.76,67.86,4600.0,58.679,58.7829,58.679,58.7656,4600.0
2012-06-29 11:20:00,67.88,67.91,67.83,67.9,18700.0,58.7829,58.8089,58.7396,58.8003,18700.0
2012-06-29 11:25:00,67.89,67.91,67.81,67.89,9900.0,58.7916,58.8089,58.7223,58.7916,9900.0
2012-06-29 11:30:00,67.9,67.9,67.76,67.85,18000.0,58.8003,58.8003,58.679,58.757,18000.0
2012-06-29 11:35:00,67.85,67.89,67.85,67.86,7100.0,58.757,58.7916,58.757,58.7656,7100.0
2012-06-29 11:40:00,67.86,67.87,67.76,67.77,17100.0,58.7656,58.7743,58.679,58.6877,17100.0
2012-06-29 11:45:00,67.76,67.83,67.75,67.8,9500.0,58.679,58.7396,58.6704,58.7137,9500.0
2012-06-29 11:50:00,67.8,67.83,67.78,67.79,9500.0,58.7137,58.7396,58.6963,58.705,9500.0
2012-06-29 11:55:00,67.79,67.87,67.78,67.87,2700.0,58.705,58.7743,58.6963,58.7743,2700.0
2012-06-29 12:00:00,67.87,67.89,67.86,67.89,5900.0,58.7743,58.7916,58.7656,58.7916,5900.0
2012-06-29 12:05:00,67.9,67.94,67.9,67.93,8200.0,58.8003,58.8349,58.8003,58.8262,8200.0
2012-06-29 12:10:00,67.91,67.96,67.88,67.96,10600.0,58.8089,58.8522,58.7829,58.8522,10600.0
2012-06-29 12:15:00,67.95,67.98,67.94,67.97,9500.0,58.8436,58.8695,58.8349,58.8609,9500.0
2012-06-29 12:20:00,67.98,67.98,67.93,67.98,3400.0,58.8695,58.8695,58.8262,58.8695,3400.0
2012-06-29 12:25:00,67.99,67.99,67.96,67.96,6600.0,58.8782,58.8782,58.8522,58.8522,6600.0
2012-06-29 12:30:00,67.96,67.98,67.94,67.96,8100.0,58.8522,58.8695,58.8349,58.8522,8100.0
2012-06-29 12:35:00,67.96,67.97,67.92,67.93,3900.0,58.8522,58.8609,58.8176,58.8262,3900.0
2012-06-29 12:40:00,67.95,67.95,67.9,67.94,5400.0,58.8436,58.8436,58.8003,58.8349,5400.0
2012-06-29 12:45:00,67.95,67.96,67.88,67.88,9500.0,58.8436,58.8522,58.7829,58.7829,9500.0
2012-06-29 12:50:00,67.9,67.92,67.88,67.92,4500.0,58.8003,58.8176,58.7829,58.8176,4500.0
2012-06-29 12:55:00,67.93,67.97,67.92,67.97,8400.0,58.8262,58.8609,58.8176,58.8609,8400.0
2012-06-29 13:00:00,67.96,68.0,67.96,67.99,7400.0,58.8522,58.8869,58.8522,58.8782,7400.0
2012-06-29 13:05:00,67.99,68.0,67.98,68.0,17500.0,58.8782,58.8869,58.8695,58.8869,17500.0
2012-06-29 13:10:00,68.0,68.0,67.99,68.0,5600.0,58.8869,58.8869,58.8782,58.8869,5600.0
2012-06-29 13:15:00,68.0,68.08,68.0,68.05,18600.0,58.8869,58.9561,58.8869,58.9302,18600.0
2012-06-29 13:20:00,68.05,68.07,68.0,68.06,26800.0,58.9302,58.9475,58.8869,58.9388,26800.0
2012-06-29 13:25:00,68.06,68.1,68.05,68.07,9800.0,58.9388,58.9735,58.9302,58.9475,9800.0
2012-06-29 13:30:00,68.07,68.11,68.06,68.08,8600.0,58.9475,58.9821,58.9388,58.9561,8600.0
2012-06-29 13:35:00,68.09,68.12,68.07,68.09,4600.0,58.9648,58.9908,58.9475,58.9648,4600.0
2012-06-29 13:40:00,68.1,68.15,68.1,68.15,4500.0,58.9735,59.0168,58.9735,59.0168,4500.0
2012-06-29 13:45:00,68.15,68.2,68.14,68.2,8400.0,59.0168,59.0601,59.0081,59.0601,8400.0
2012-06-29 13:50:00,68.2,68.2,68.12,68.14,7000.0,59.0601,59.0601,58.9908,59.0081,7000.0
2012-06-29 13:55:00,68.13,68.19,68.12,68.19,7000.0,58.9994,59.0514,58.9908,59.0514,7000.0
2012-06-29 14:00:00,68.19,68.19,68.16,68.17,6800.0,59.0514,59.0514,59.0254,59.0341,6800.0
2012-06-29 14:05:00,68.17,68.18,68.13,68.15,8200.0,59.0341,59.0427,58.9994,59.0168,8200.0
2012-06-29 14:10:00,68.15,68.16,68.13,68.15,5300.0,59.0168,59.0254,58.9994,59.0168,5300.0
2012-06-29 14:15:00,68.16,68.2,68.13,68.18,4900.0,59.0254,59.0601,58.9994,59.0427,4900.0
2012-06-29 14:20:00,68.18,68.2,68.16,68.2,6000.0,59.0427,59.0601,59.0254,59.0601,6000.0
2012-06-29 14:25:00,68.2,68.3,68.17,68.28,21000.0,59.0601,59.1466,59.0341,59.1293,21000.0
2012-06-29 14:30:00,68.28,68.28,68.25,68.28,10200.0,59.1293,59.1293,59.1033,59.1293,10200.0
2012-06-29 14:35:00,68.27,68.32,68.27,68.31,9400.0,59.1207,59.164,59.1207,59.1553,9400.0
2012-06-29 14:40:00,68.32,68.37,68.31,68.34,11500.0,59.164,59.2073,59.1553,59.1813,11500.0
2012-06-29 14:45:00,68.35,68.37,68.33,68.36,15800.0,59.1899,59.2073,59.1726,59.1986,15800.0
2012-06-29 14:50:00,68.35,68.36,68.29,68.31,13900.0,59.1899,59.1986,59.138,59.1553,13900.0
2012-06-29 14:55:00,68.3,68.34,68.27,68.33,12300.0,59.1466,59.1813,59.1207,59.1726,12300.0
2012-06-29 15:00:00,68.32,68.32,68.26,68.28,9100.0,59.164,59.164,59.112,59.1293,9100.0
2012-06-29 15:05:00,68.27,68.3,68.26,68.29,9000.0,59.1207,59.1466,59.112,59.138,9000.0
2012-06-29 15:10:00,68.3,68.31,68.28,68.29,11100.0,59.1466,59.1553,59.1293,59.138,11100.0
2012-06-29 15:15:00,68.29,68.3,68.27,68.28,15000.0,59.138,59.1466,59.1207,59.1293,15000.0
2012-06-29 15:20:00,68.28,68.28,68.22,68.24,16200.0,59.1293,59.1293,59.0774,59.0947,16200.0
2012-06-29 15:25:00,68.23,68.26,68.23,68.23,17500.0,59.086,59.112,59.086,59.086,17500.0
2012-06-29 15:30:00,68.24,68.24,68.16,68.22,32600.0,59.0947,59.0947,59.0254,59.0774,32600.0
2012-06-29 15:35:00,68.22,68.32,68.2,68.23,31900.0,59.0774,59.164,59.0601,59.086,31900.0
2012-06-29 15:40:00,68.24,68.31,68.23,68.31,31800.0,59.0947,59.1553,59.086,59.1553,31800.0
2012-06-29 15:45:00,68.31,68.41,68.3,68.41,51100.0,59.1553,59.2419,59.1466,59.2419,51100.0
2012-06-29 15:50:00,68.41,68.5,68.38,68.5,64900.0,59.2419,59.3198,59.2159,59.3198,64900.0
2012-06-29 15:55:00,68.49,68.55,68.48,68.55,113800.0,59.3112,59.3631,59.3025,59.3631,113800.0
2012-07-02 09:30:00,68.68,68.82,68.55,68.8,41000.0,59.4757,59.597,59.3631,59.5796,41000.0
2012-07-02 09:35:00,68.84,68.84,68.71,68.78,26800.0,59.6143,59.6143,59.5017,59.5623,26800.0
2012-07-02 09:40:00,68.77,68.78,68.7,68.73,17300.0,59.5537,59.5623,59.493,59.519,17300.0
2012-07-02 09:45:00,68.74,68.87,68.74,68.76,20300.0,59.5277,59.6403,59.5277,59.545,20300.0
2012-07-02 09:50:00,68.77,68.77,68.56,68.65,17700.0,59.5537,59.5537,59.3718,59.4497,17700.0
2012-07-02 09:55:00,68.64,68.65,68.43,68.45,24800.0,59.4411,59.4497,59.2592,59.2765,24800.0
2012-07-02 10:00:00,68.47,68.49,68.17,68.22,62300.0,59.2939,59.3112,59.0341,59.0774,62300.0
2012-07-02 10:05:00,68.23,68.36,68.08,68.18,18300.0,59.086,59.1986,58.9561,59.0427,18300.0
2012-07-02 10:10:00,68.18,68.24,68.14,68.19,21400.0,59.0427,59.0947,59.0081,59.0514,21400.0
2012-07-02 10:15:00,68.2,68.45,68.17,68.4,26800.0,59.0601,59.2765,59.0341,59.2332,26800.0
2012-07-02 10:20:00,68.41,68.48,68.4,68.45,18400.0,59.2419,59.3025,59.2332,59.2765,18400.0
2012-07-02 10:25:00,68.47,68.47,68.38,68.4,21000.0,59.2939,59.2939,59.2159,59.2332,21000.0
2012-07-02 10:30:00,68.37,68.46,68.37,68.4,22600.0,59.2073,59.2852,59.2073,59.2332,22600.0
2012-07-02 10:35:00,68.4,68.43,68.33,68.4,15200.0,59.2332,59.2592,59.1726,59.2332,15200.0
2012-07-02 10:40:00,68.39,68.5,68.39,68.45,14700.0,59.2246,59.3198,59.2246,59.2765,14700.0
2012-07-02 10:45:00,68.45,68.49,68.43,68.44,14000.0,59.2765,59.3112,59.2592,59.2679,14000.0
2012-07-02 10:50:00,68.43,68.45,68.38,68.42,11000.0,59.2592,59.2765,59.2159,59.2506,11000.0
2012-07-02 10:55:00,68.4,68.4,68.35,68.36,7200.0,59.2332,59.2332,59.1899,59.1986,7200.0
2012-07-02 11:00:00,68.36,68.4,68.26,68.26,20600.0,59.1986,59.2332,59.112,59.112,20600.0
2012-07-02 11:05:00,68.26,68.28,68.17,68.17,14100.0,59.112,59.1293,59.0341,59.0341,14100.0
2012-07-02 11:10:00,68.16,68.18,68.06,68.11,19100.0,59.0254,59.0427,58.9388,58.9821,19100.0
2012-07-02 11:15:00,68.12,68.2,68.1,68.17,20300.0,58.9908,59.0601,58.9735,59.0341,20300.0
2012-07-02 11:20:00,68.17,68.22,68.14,68.14,9600.0,59.0341,59.0774,59.0081,59.0081,9600.0
2012-07-02 11:25:00,68.14,68.16,68.11,68.11,7800.0,59.0081,59.0254,58.9821,58.9821,7800.0
2012-07-02 11:30:00,68.08,68.12,68.01,68.03,17300.0,58.9561,58.9908,58.8955,58.9128,17300.0
2012-07-02 11:35:00,68.04,68.16,68.04,68.14,9800.0,58.9215,59.0254,58.9215,59.0081,9800.0
2012-07-02 11:40:00,68.13,68.17,68.09,68.16,8000.0,58.9994,59.0341,58.9648,59.0254,8000.0
2012-07-02 11:45:00,68.16,68.21,68.15,68.2,10500.0,59.0254,59.0687,59.0168,59.0601,10500.0
2012-07-02 11:50:00,68.2,68.28,68.2,68.28,8200.0,59.0601,59.1293,59.0601,59.1293,8200.0
2012-07-02 11:55:00,68.29,68.3,68.26,68.27,9200.0,59.138,59.1466,59.112,59.1207,9200.0
2012-07-02 12:00:00,68.27,68.31,68.27,68.27,9700.0,59.1207,59.1553,59.1207,59.1207,9700.0
2012-07-02 12:05:00,68.27,68.28,68.24,68.25,8900.0,59.1207,59.1293,59.0947,59.1033,8900.0
2012-07-02 12:10:00,68.26,68.26,68.2,68.25,11700.0,59.112,59.112,59.0601,59.1033,11700.0
2012-07-02 12:15:00,68.24,68.28,68.23,68.28,15000.0,59.0947,59.1293,59.086,59.1293,15000.0
2012-07-02 12:20:00,68.27,68.28,68.22,68.27,12000.0,59.1207,59.1293,59.0774,59.1207,12000.0
2012-07-02 12:25:00,68.27,68.28,68.21,68.21,11000.0,59.1207,59.1293,59.0687,59.0687,11000.0
2012-07-02 12:30:00,68.2,68.22,68.13,68.16,15000.0,59.0601,59.0774,58.9994,59.0254,15000.0
2012-07-02 12:35:00,68.17,68.18,68.15,68.16,7600.0,59.0341,59.0427,59.0168,59.0254,7600.0
2012-07-02 12:40:00,68.17,68.17,68.1,68.12,20100.0,59.0341,59.0341,58.9735,58.9908,20100.0
2012-07-02 12:45:00,68.12,68.15,68.1,68.15,7000.0,58.9908,59.0168,58.9735,59.0168,7000.0
2012-07-02 12:50:00,68.17,68.2,68.09,68.1,26900.0,59.0341,59.0601,58.9648,58.9735,26900.0
2012-07-02 12:55:00,68.11,68.15,68.07,68.14,32400.0,58.9821,59.0168,58.9475,59.0081,32400.0
2012-07-02 13:00:00,68.14,68.16,68.08,68.11,17800.0,59.0081,59.0254,58.9561,58.9821,17800.0
2012-07-02 13:05:00,68.11,68.12,68.08,68.12,17700.0,58.9821,58.9908,58.9561,58.9908,17700.0
2012-07-02 13:10:00,68.11,68.19,68.11,68.19,11600.0,58.9821,59.0514,58.9821,59.0514,11600.0
2012-07-02 13:15:00,68.19,68.28,68.17,68.27,14400.0,59.0514,59.1293,59.0341,59.1207,14400.0
2012-07-02 13:20:00,68.26,68.33,68.26,68.32,9000.0,59.112,59.1726,59.112,59.164,9000.0
2012-07-02 13:25:00,68.33,68.35,68.32,68.34,5200.0,59.1726,59.1899,59.164,59.1813,5200.0
2012-07-02 13:30:00,68.34,68.43,68.34,68.42,7600.0,59.1813,59.2592,59.1813,59.2506,7600.0
2012-07-02 13:35:00,68.42,68.42,68.39,68.41,6600.0,59.2506,59.2506,59.2246,59.2419,6600.0
2012-07-02 13:40:00,68.4,68.42,68.4,68.41,6600.0,59.2332,59.2506,59.2332,59.2419,6600.0
2012-07-02 13:45:00,68.4,68.42,68.39,68.42,5300.0,59.2332,59.2506,59.2246,59.2506,5300.0
2012-07-02 13:50:00,68.42,68.46,68.41,68.45,8300.0,59.2506,59.2852,59.2419,59.2765,8300.0
2012-07-02 13:55:00,68.45,68.47,68.43,68.47,11000.0,59.2765,59.2939,59.2592,59.2939,11000.0
2012-07-02 14:00:00,68.46,68.47,68.42,68.43,7000.0,59.2852,59.2939,59.2506,59.2592,7000.0
2012-07-02 14:05:00,68.44,68.5,68.42,68.49,8000.0,59.2679,59.3198,59.2506,59.3112,8000.0
2012-07-02 14:10:00,68.5,68.55,68.5,68.54,8900.0,59.3198,59.3631,59.3198,59.3545,8900.0
2012-07-02 14:15:00,68.55,68.64,68.54,68.57,14800.0,59.3631,59.4411,59.3545,59.3805,14800.0
2012-07-02 14:20:00,68.57,68.58,68.5,68.5,9300.0,59.3805,59.3891,59.3198,59.3198,9300.0
2012-07-02 14:25:00,68.51,68.56,68.51,68.55,7300.0,59.3285,59.3718,59.3285,59.3631,7300.0
2012-07-02 14:30:00,68.56,68.57,68.44,68.48,16300.0,59.3718,59.3805,59.2679,59.3025,16300.0
2012-07-02 14:35:00,68.46,68.48,68.44,68.47,6300.0,59.2852,59.3025,59.2679,59.2939,6300.0
2012-07-02 14:40:00,68.46,68.46,68.34,68.34,9600.0,59.2852,59.2852,59.1813,59.1813,9600.0
2012-07-02 14:45:00,68.34,68.35,68.29,68.33,11600.0,59.1813,59.1899,59.138,59.1726,11600.0
2012-07-02 14:50:00,68.33,68.33,68.31,68.33,5900.0,59.1726,59.1726,59.1553,59.1726,5900.0
2012-07-02 14:55:00,68.33,68.38,68.33,68.36,8200.0,59.1726,59.2159,59.1726,59.1986,8200.0
2012-07-02 15:00:00,68.36,68.41,68.36,68.41,7800.0,59.1986,59.2419,59.1986,59.2419,7800.0
2012-07-02 15:05:00,68.41,68.41,68.35,68.36,16700.0,59.2419,59.2419,59.1899,59.1986,16700.0
2012-07-02 15:10:00,68.36,68.38,68.3,68.38,11300.0,59.1986,59.2159,59.1466,59.2159,11300.0
2012-07-02 15:15:00,68.37,68.38,68.36,68.38,12200.0,59.2073,59.2159,59.1986,59.2159,12200.0
2012-07-02 15:20:00,68.39,68.47,68.35,68.46,12500.0,59.2246,59.2939,59.1899,59.2852,12500.0
2012-07-02 15:25:00,68.47,68.51,68.42,68.49,15400.0,59.2939,59.3285,59.2506,59.3112,15400.0
2012-07-02 15:30:00,68.5,68.62,68.5,68.61,24800.0,59.3198,59.4238,59.3198,59.4151,24800.0
2012-07-02 15:35:00,68.62,68.66,68.6,68.61,23000.0,59.4238,59.4584,59.4064,59.4151,23000.0
2012-07-02 15:40:00,68.61,68.66,68.6,68.61,16200.0,59.4151,59.4584,59.4064,59.4151,16200.0
2012-07-02 15:45:00,68.61,68.67,68.57,68.64,25300.0,59.4151,59.4671,59.3805,59.4411,25300.0
2012-07-02 15:50:00,68.65,68.71,68.61,68.7,32700.0,59.4497,59.5017,59.4151,59.493,32700.0
2012-07-02 15:55:00,68.71,68.82,68.67,68.78,84300.0,59.5017,59.597,59.4671,59.5623,84300.0
2012-07-03 09:30:00,68.78,68.95,68.6,68.6,23500.0,59.5623,59.7095,59.4064,59.4064,23500.0
2012-07-03 09:35:00,68.6,68.65,68.47,68.61,7700.0,59.4064,59.4497,59.2939,59.4151,7700.0
2012-07-03 09:40:00,68.57,68.68,68.51,68.59,10200.0,59.3805,59.4757,59.3285,59.3978,10200.0
2012-07-03 09:45:00,68.58,68.62,68.55,68.59,3600.0,59.3891,59.4238,59.3631,59.3978,3600.0
2012-07-03 09:50:00,68.58,68.63,68.5,68.56,6900.0,59.3891,59.4324,59.3198,59.3718,6900.0
2012-07-03 09:55:00,68.54,68.6,68.47,68.47,15100.0,59.3545,59.4064,59.2939,59.2939,15100.0
2012-07-03 10:00:00,68.44,68.59,68.44,68.56,15600.0,59.2679,59.3978,59.2679,59.3718,15600.0
2012-07-03 10:05:00,68.55,68.57,68.48,68.57,13900.0,59.3631,59.3805,59.3025,59.3805,13900.0
2012-07-03 10:10:00,68.54,68.56,68.41,68.45,7300.0,59.3545,59.3718,59.2419,59.2765,7300.0
2012-07-03 10:15:00,68.45,68.45,68.35,68.36,4600.0,59.2765,59.2765,59.1899,59.1986,4600.0
2012-07-03 10:20:00,68.36,68.36,68.26,68.3,15100.0,59.1986,59.1986,59.112,59.1466,15100.0
2012-07-03 10:25:00,68.31,68.33,68.28,68.29,10000.0,59.1553,59.1726,59.1293,59.138,10000.0
2012-07-03 10:30:00,68.28,68.31,68.25,68.29,8800.0,59.1293,59.1553,59.1033,59.138,8800.0
2012-07-03 10:35:00,68.3,68.33,68.26,68.29,17700.0,59.1466,59.1726,59.112,59.138,17700.0
2012-07-03 10:40:00,68.29,68.33,68.27,68.28,9500.0,59.138,59.1726,59.1207,59.1293,9500.0
2012-07-03 10:45:00,68.26,68.3,68.26,68.29,8800.0,59.112,59.1466,59.112,59.138,8800.0
2012-07-03 10:50:00,68.29,68.31,68.26,68.26,9400.0,59.138,59.1553,59.112,59.112,9400.0
2012-07-03 10:55:00,68.25,68.26,68.22,68.23,13900.0,59.1033,59.112,59.0774,59.086,13900.0
2012-07-03 11:00:00,68.24,68.26,68.23,68.25,7300.0,59.0947,59.112,59.086,59.1033,7300.0
2012-07-03 11:05:00,68.26,68.39,68.25,68.37,8600.0,59.112,59.2246,59.1033,59.2073,8600.0
2012-07-03 11:10:00,68.39,68.46,68.38,68.39,22300.0,59.2246,59.2852,59.2159,59.2246,22300.0
2012-07-03 11:15:00,68.39,68.43,68.39,68.43,10100.0,59.2246,59.2592,59.2246,59.2592,10100.0
2012-07-03 11:20:00,68.44,68.44,68.42,68.44,7700.0,59.2679,59.2679,59.2506,59.2679,7700.0
2012-07-03 11:25:00,68.44,68.51,68.44,68.49,10100.0,59.2679,59.3285,59.2679,59.3112,10100.0
2012-07-03 11:30:00,68.51,68.57,68.49,68.57,5200.0,59.3285,59.3805,59.3112,59.3805,5200.0
2012-07-03 11:35:00,68.56,68.66,68.56,68.65,5700.0,59.3718,59.4584,59.3718,59.4497,5700.0
2012-07-03 11:40:00,68.66,68.67,68.55,68.55,7600.0,59.4584,59.4671,59.3631,59.3631,7600.0
2012-07-03 11:45:00,68.55,68.58,68.55,68.56,3000.0,59.3631,59.3891,59.3631,59.3718,3000.0
2012-07-03 11:50:00,68.55,68.63,68.55,68.63,4900.0,59.3631,59.4324,59.3631,59.4324,4900.0
2012-07-03 11:55:00,68.64,68.81,68.63,68.81,35100.0,59.4411,59.5883,59.4324,59.5883,35100.0
2012-07-03 12:00:00,68.82,68.9,68.82,68.85,39600.0,59.597,59.6662,59.597,59.6229,39600.0
2012-07-03 12:05:00,68.85,68.91,68.85,68.87,32800.0,59.6229,59.6749,59.6229,59.6403,32800.0
2012-07-03 12:10:00,68.87,68.92,68.87,68.92,15600.0,59.6403,59.6836,59.6403,59.6836,15600.0
2012-07-03 12:15:00,68.93,68.94,68.76,68.79,18000.0,59.6922,59.7009,59.545,59.571,18000.0
2012-07-03 12:20:00,68.79,68.79,68.73,68.75,7300.0,59.571,59.571,59.519,59.5363,7300.0
2012-07-03 12:25:00,68.76,68.76,68.71,68.71,7900.0,59.545,59.545,59.5017,59.5017,7900.0
2012-07-03 12:30:00,68.71,68.72,68.63,68.7,7200.0,59.5017,59.5104,59.4324,59.493,7200.0
2012-07-03 12:35:00,68.7,68.75,68.63,68.73,28700.0,59.493,59.5363,59.4324,59.519,28700.0
2012-07-03 12:40:00,68.76,68.78,68.68,68.7,27800.0,59.545,59.5623,59.4757,59.493,27800.0
2012-07-03 12:45:00,68.72,68.75,68.68,68.7,11400.0,59.5104,59.5363,59.4757,59.493,11400.0
2012-07-03 12:50:00,68.71,68.79,68.68,68.79,11500.0,59.5017,59.571,59.4757,59.571,11500.0
2012-07-03 12:55:00,68.77,68.93,68.77,68.93,30700.0,59.5537,59.6922,59.5537,59.6922,30700.0
2012-07-05 09:30:00,68.77,68.77,68.41,68.49,34400.0,59.5537,59.5537,59.2419,59.3112,34400.0
2012-07-05 09:35:00,68.52,68.59,68.37,68.52,18200.0,59.3372,59.3978,59.2073,59.3372,18200.0
2012-07-05 09:40:00,68.54,68.59,68.46,68.56,6800.0,59.3545,59.3978,59.2852,59.3718,6800.0
2012-07-05 09:45:00,68.58,68.58,68.35,68.35,16700.0,59.3891,59.3891,59.1899,59.1899,16700.0
2012-07-05 09:50:00,68.35,68.41,68.28,68.41,12100.0,59.1899,59.2419,59.1293,59.2419,12100.0
2012-07-05 09:55:00,68.39,68.46,68.32,68.37,13600.0,59.2246,59.2852,59.164,59.2073,13600.0
2012-07-05 10:00:00,68.33,68.37,68.25,68.28,21700.0,59.1726,59.2073,59.1033,59.1293,21700.0
2012-07-05 10:05:00,68.28,68.4,68.25,68.39,10000.0,59.1293,59.2332,59.1033,59.2246,10000.0
2012-07-05 10:10:00,68.4,68.42,68.3,68.38,9500.0,59.2332,59.2506,59.1466,59.2159,9500.0
2012-07-05 10:15:00,68.35,68.37,68.31,68.37,7200.0,59.1899,59.2073,59.1553,59.2073,7200.0
2012-07-05 10:20:00,68.35,68.43,68.33,68.39,7800.0,59.1899,59.2592,59.1726,59.2246,7800.0
2012-07-05 10:25:00,68.39,68.48,68.38,68.44,40100.0,59.2246,59.3025,59.2159,59.2679,40100.0
2012-07-05 10:30:00,68.44,68.56,68.44,68.56,16300.0,59.2679,59.3718,59.2679,59.3718,16300.0
2012-07-05 10:35:00,68.56,68.62,68.53,68.55,8600.0,59.3718,59.4238,59.3458,59.3631,8600.0
2012-07-05 10:40:00,68.57,68.61,68.53,68.61,3600.0,59.3805,59.4151,59.3458,59.4151,3600.0
2012-07-05 10:45:00,68.62,68.63,68.57,68.59,4300.0,59.4238,59.4324,59.3805,59.3978,4300.0
2012-07-05 10:50:00,68.58,68.65,68.57,68.62,7600.0,59.3891,59.4497,59.3805,59.4238,7600.0
2012-07-05 10:55:00,68.62,68.65,68.6,68.63,4900.0,59.4238,59.4497,59.4064,59.4324,4900.0
2012-07-05 11:00:00,68.64,68.68,68.63,68.67,7300.0,59.4411,59.4757,59.4324,59.4671,7300.0
2012-07-05 11:05:00,68.68,68.68,68.63,68.67,4000.0,59.4757,59.4757,59.4324,59.4671,4000.0
2012-07-05 11:10:00,68.67,68.67,68.62,68.64,4000.0,59.4671,59.4671,59.4238,59.4411,4000.0
2012-07-05 11:15:00,68.64,68.71,68.64,68.7,4900.0,59.4411,59.5017,59.4411,59.493,4900.0
2012-07-05 11:20:00,68.71,68.77,68.71,68.77,7900.0,59.5017,59.5537,59.5017,59.5537,7900.0
2012-07-05 11:25:00,68.78,68.78,68.71,68.78,15400.0,59.5623,59.5623,59.5017,59.5623,15400.0
2012-07-05 11:30:00,68.76,68.8,68.76,68.78,3600.0,59.545,59.5796,59.545,59.5623,3600.0
2012-07-05 11:35:00,68.79,68.82,68.73,68.73,27800.0,59.571,59.597,59.519,59.519,27800.0
2012-07-05 11:40:00,68.73,68.79,68.72,68.77,20800.0,59.519,59.571,59.5104,59.5537,20800.0
2012-07-05 11:45:00,68.77,68.82,68.72,68.72,9800.0,59.5537,59.597,59.5104,59.5104,9800.0
2012-07-05 11:50:00,68.73,68.73,68.67,68.67,5200.0,59.519,59.519,59.4671,59.4671,5200.0
2012-07-05 11:55:00,68.67,68.71,68.67,68.7,2500.0,59.4671,59.5017,59.4671,59.493,2500.0
2012-07-05 12:00:00,68.7,68.71,68.67,68.71,2300.0,59.493,59.5017,59.4671,59.5017,2300.0
2012-07-05 12:05:00,68.71,68.71,68.65,68.65,4600.0,59.5017,59.5017,59.4497,59.4497,4600.0
2012-07-05 12:10:00,68.65,68.69,68.64,68.68,3300.0,59.4497,59.4844,59.4411,59.4757,3300.0
2012-07-05 12:15:00,68.67,68.72,68.67,68.68,6500.0,59.4671,59.5104,59.4671,59.4757,6500.0
2012-07-05 12:20:00,68.67,68.68,68.59,68.63,5800.0,59.4671,59.4757,59.3978,59.4324,5800.0
2012-07-05 12:25:00,68.59,68.64,68.58,68.63,4500.0,59.3978,59.4411,59.3891,59.4324,4500.0
2012-07-05 12:30:00,68.61,68.61,68.56,68.56,4800.0,59.4151,59.4151,59.3718,59.3718,4800.0
2012-07-05 12:35:00,68.56,68.58,68.54,68.57,4200.0,59.3718,59.3891,59.3545,59.3805,4200.0
2012-07-05 12:40:00,68.57,68.57,68.55,68.57,3500.0,59.3805,59.3805,59.3631,59.3805,3500.0
2012-07-05 12:45:00,68.58,68.58,68.53,68.53,4100.0,59.3891,59.3891,59.3458,59.3458,4100.0
2012-07-05 12:50:00,68.54,68.55,68.53,68.55,4200.0,59.3545,59.3631,59.3458,59.3631,4200.0
2012-07-05 12:55:00,68.55,68.57,68.54,68.57,4600.0,59.3631,59.3805,59.3545,59.3805,4600.0
2012-07-05 13:00:00,68.58,68.58,68.57,68.57,1700.0,59.3891,59.3891,59.3805,59.3805,1700.0
2012-07-05 13:05:00,68.58,68.61,68.56,68.59,4500.0,59.3891,59.4151,59.3718,59.3978,4500.0
2012-07-05 13:10:00,68.6,68.62,68.58,68.61,12000.0,59.4064,59.4238,59.3891,59.4151,12000.0
2012-07-05 13:15:00,68.61,68.62,68.58,68.62,9200.0,59.4151,59.4238,59.3891,59.4238,9200.0
2012-07-05 13:20:00,68.62,68.63,68.61,68.62,3400.0,59.4238,59.4324,59.4151,59.4238,3400.0
2012-07-05 13:25:00,68.62,68.64,68.61,68.62,3700.0,59.4238,59.4411,59.4151,59.4238,3700.0
2012-07-05 13:30:00,68.62,68.63,68.59,68.62,6200.0,59.4238,59.4324,59.3978,59.4238,6200.0
2012-07-05 13:35:00,68.59,68.63,68.59,68.62,2400.0,59.3978,59.4324,59.3978,59.4238,2400.0
2012-07-05 13:40:00,68.62,68.65,68.61,68.61,2700.0,59.4238,59.4497,59.4151,59.4151,2700.0
2012-07-05 13:45:00,68.62,68.8,68.62,68.79,9200.0,59.4238,59.5796,59.4238,59.571,9200.0
2012-07-05 13:50:00,68.78,68.79,68.77,68.78,5300.0,59.5623,59.571,59.5537,59.5623,5300.0
2012-07-05 13:55:00,68.78,68.8,68.75,68.77,5000.0,59.5623,59.5796,59.5363,59.5537,5000.0
2012-07-05 14:00:00,68.78,68.8,68.77,68.77,4000.0,59.5623,59.5796,59.5537,59.5537,4000.0
2012-07-05 14:05:00,68.8,68.81,68.73,68.73,5900.0,59.5796,59.5883,59.519,59.519,5900.0
2012-07-05 14:10:00,68.74,68.78,68.73,68.77,4800.0,59.5277,59.5623,59.519,59.5537,4800.0
2012-07-05 14:15:00,68.77,68.79,68.76,68.77,5500.0,59.5537,59.571,59.545,59.5537,5500.0
2012-07-05 14:20:00,68.78,68.83,68.78,68.81,10500.0,59.5623,59.6056,59.5623,59.5883,10500.0
2012-07-05 14:25:00,68.81,68.82,68.81,68.82,1800.0,59.5883,59.597,59.5883,59.597,1800.0
2012-07-05 14:30:00,68.82,68.82,68.8,68.8,2500.0,59.597,59.597,59.5796,59.5796,2500.0
2012-07-05 14:35:00,68.79,68.8,68.72,68.72,6400.0,59.571,59.5796,59.5104,59.5104,6400.0
2012-07-05 14:40:00,68.72,68.77,68.72,68.74,2800.0,59.5104,59.5537,59.5104,59.5277,2800.0
2012-07-05 14:45:00,68.75,68.77,68.66,68.66,8700.0,59.5363,59.5537,59.4584,59.4584,8700.0
2012-07-05 14:50:00,68.68,68.68,68.61,68.61,11100.0,59.4757,59.4757,59.4151,59.4151,11100.0
2012-07-05 14:55:00,68.61,68.67,68.6,68.65,8000.0,59.4151,59.4671,59.4064,59.4497,8000.0
2012-07-05 15:00:00,68.65,68.65,68.6,68.65,12000.0,59.4497,59.4497,59.4064,59.4497,12000.0
2012-07-05 15:05:00,68.66,68.69,68.64,68.67,7000.0,59.4584,59.4844,59.4411,59.4671,7000.0
2012-07-05 15:10:00,68.67,68.68,68.62,68.63,10500.0,59.4671,59.4757,59.4238,59.4324,10500.0
2012-07-05 15:15:00,68.64,68.64,68.56,68.6,17600.0,59.4411,59.4411,59.3718,59.4064,17600.0
2012-07-05 15:20:00,68.59,68.64,68.51,68.53,17200.0,59.3978,59.4411,59.3285,59.3458,17200.0
2012-07-05 15:25:00,68.55,68.63,68.54,68.59,11200.0,59.3631,59.4324,59.3545,59.3978,11200.0
2012-07-05 15:30:00,68.62,68.64,68.55,68.63,12300.0,59.4238,59.4411,59.3631,59.4324,12300.0
2012-07-05 15:35:00,68.66,68.68,68.59,68.61,11800.0,59.4584,59.4757,59.3978,59.4151,11800.0
2012-07-05 15:40:00,68.61,68.68,68.57,68.59,12800.0,59.4151,59.4757,59.3805,59.3978,12800.0
2012-07-05 15:45:00,68.59,68.7,68.59,68.66,24500.0,59.3978,59.493,59.3978,59.4584,24500.0
2012-07-05 15:50:00,68.67,68.69,68.6,68.64,29600.0,59.4671,59.4844,59.4064,59.4411,29600.0
2012-07-05 15:55:00,68.64,68.66,68.54,68.61,64100.0,59.4411,59.4584,59.3545,59.4151,64100.0
2012-07-06 09:30:00,68.08,68.24,67.8,67.98,25000.0,58.9561,59.0947,58.7137,58.8695,25000.0
2012-07-06 09:35:00,67.97,68.11,67.97,68.07,5500.0,58.8609,58.9821,58.8609,58.9475,5500.0
2012-07-06 09:40:00,68.04,68.2,68.04,68.09,5800.0,58.9215,59.0601,58.9215,58.9648,5800.0
2012-07-06 09:45:00,68.09,68.09,67.97,67.98,3700.0,58.9648,58.9648,58.8609,58.8695,3700.0
2012-07-06 09:50:00,68.02,68.03,67.9,67.95,6600.0,58.9042,58.9128,58.8003,58.8436,6600.0
2012-07-06 09:55:00,67.95,68.07,67.92,68.07,6600.0,58.8436,58.9475,58.8176,58.9475,6600.0
2012-07-06 10:00:00,68.09,68.14,68.03,68.03,7100.0,58.9648,59.0081,58.9128,58.9128,7100.0
2012-07-06 10:05:00,68.01,68.01,67.84,67.91,8200.0,58.8955,58.8955,58.7483,58.8089,8200.0
2012-07-06 10:10:00,67.92,67.98,67.85,67.92,12400.0,58.8176,58.8695,58.757,58.8176,12400.0
2012-07-06 10:15:00,67.91,67.91,67.78,67.79,9000.0,58.8089,58.8089,58.6963,58.705,9000.0
2012-07-06 10:20:00,67.81,67.89,67.78,67.89,7400.0,58.7223,58.7916,58.6963,58.7916,7400.0
2012-07-06 10:25:00,67.88,67.93,67.88,67.88,3400.0,58.7829,58.8262,58.7829,58.7829,3400.0
2012-07-06 10:30:00,67.91,67.92,67.83,67.87,4300.0,58.8089,58.8176,58.7396,58.7743,4300.0
2012-07-06 10:35:00,67.85,67.88,67.79,67.83,6500.0,58.757,58.7829,58.705,58.7396,6500.0
2012-07-06 10:40:00,67.83,67.86,67.75,67.84,13000.0,58.7396,58.7656,58.6704,58.7483,13000.0
2012-07-06 10:45:00,67.84,67.84,67.72,67.72,9200.0,58.7483,58.7483,58.6444,58.6444,9200.0
2012-07-06 10:50:00,67.72,67.76,67.7,67.72,15300.0,58.6444,58.679,58.6271,58.6444,15300.0
2012-07-06 10:55:00,67.75,67.8,67.75,67.76,5800.0,58.6704,58.7137,58.6704,58.679,5800.0
2012-07-06 11:00:00,67.75,67.77,67.73,67.75,6700.0,58.6704,58.6877,58.653,58.6704,6700.0
2012-07-06 11:05:00,67.76,67.79,67.72,67.77,6300.0,58.679,58.705,58.6444,58.6877,6300.0
2012-07-06 11:10:00,67.77,67.78,67.65,67.65,12700.0,58.6877,58.6963,58.5838,58.5838,12700.0
2012-07-06 11:15:00,67.65,67.77,67.65,67.76,5800.0,58.5838,58.6877,58.5838,58.679,5800.0
2012-07-06 11:20:00,67.77,67.77,67.65,67.66,9400.0,58.6877,58.6877,58.5838,58.5924,9400.0
2012-07-06 11:25:00,67.65,67.67,67.63,67.65,4600.0,58.5838,58.6011,58.5664,58.5838,4600.0
2012-07-06 11:30:00,67.62,67.66,67.61,67.63,12500.0,58.5578,58.5924,58.5491,58.5664,12500.0
2012-07-06 11:35:00,67.63,67.67,67.61,67.62,5000.0,58.5664,58.6011,58.5491,58.5578,5000.0
2012-07-06 11:40:00,67.64,67.68,67.63,67.68,2000.0,58.5751,58.6097,58.5664,58.6097,2000.0
2012-07-06 11:45:00,67.69,67.76,67.68,67.75,4600.0,58.6184,58.679,58.6097,58.6704,4600.0
2012-07-06 11:50:00,67.76,67.76,67.67,67.71,4500.0,58.679,58.679,58.6011,58.6357,4500.0
2012-07-06 11:55:00,67.68,67.69,67.59,67.65,8600.0,58.6097,58.6184,58.5318,58.5838,8600.0
2012-07-06 12:00:00,67.64,67.65,67.6,67.63,9000.0,58.5751,58.5838,58.5405,58.5664,9000.0
2012-07-06 12:05:00,67.64,67.71,67.64,67.71,3600.0,58.5751,58.6357,58.5751,58.6357,3600.0
2012-07-06 12:10:00,67.71,67.75,67.68,67.72,7400.0,58.6357,58.6704,58.6097,58.6444,7400.0
2012-07-06 12:15:00,67.73,67.81,67.73,67.81,4100.0,58.653,58.7223,58.653,58.7223,4100.0
2012-07-06 12:20:00,67.8,67.8,67.74,67.76,6700.0,58.7137,58.7137,58.6617,58.679,6700.0
2012-07-06 12:25:00,67.75,67.82,67.73,67.82,4500.0,58.6704,58.731,58.653,58.731,4500.0
2012-07-06 12:30:00,67.83,67.83,67.78,67.8,5500.0,58.7396,58.7396,58.6963,58.7137,5500.0
2012-07-06 12:35:00,67.81,67.83,67.77,67.77,35800.0,58.7223,58.7396,58.6877,58.6877,35800.0
2012-07-06 12:40:00,67.78,67.84,67.78,67.84,4400.0,58.6963,58.7483,58.6963,58.7483,4400.0
2012-07-06 12:45:00,67.82,67.93,67.81,67.93,2800.0,58.731,58.8262,58.7223,58.8262,2800.0
2012-07-06 12:50:00,67.94,67.96,67.94,67.95,2800.0,58.8349,58.8522,58.8349,58.8436,2800.0
2012-07-06 12:55:00,67.94,67.95,67.92,67.95,2800.0,58.8349,58.8436,58.8176,58.8436,2800.0
2012-07-06 13:00:00,67.95,67.97,67.92,67.94,6300.0,58.8436,58.8609,58.8176,58.8349,6300.0
2012-07-06 13:05:00,67.94,67.96,67.93,67.94,3000.0,58.8349,58.8522,58.8262,58.8349,3000.0
2012-07-06 13:10:00,67.93,67.95,67.89,67.89,10000.0,58.8262,58.8436,58.7916,58.7916,10000.0
2012-07-06 13:15:00,67.89,67.98,67.89,67.97,6700.0,58.7916,58.8695,58.7916,58.8609,6700.0
2012-07-06 13:20:00,67.96,67.97,67.9,67.91,6000.0,58.8522,58.8609,58.8003,58.8089,6000.0
2012-07-06 13:25:00,67.93,67.93,67.88,67.89,3800.0,58.8262,58.8262,58.7829,58.7916,3800.0
2012-07-06 13:30:00,67.88,67.88,67.84,67.85,3400.0,58.7829,58.7829,58.7483,58.757,3400.0
2012-07-06 13:35:00,67.85,67.87,67.85,67.86,2800.0,58.757,58.7743,58.757,58.7656,2800.0
2012-07-06 13:40:00,67.86,67.87,67.83,67.86,4300.0,58.7656,58.7743,58.7396,58.7656,4300.0
2012-07-06 13:45:00,67.86,67.86,67.83,67.85,4200.0,58.7656,58.7656,58.7396,58.757,4200.0
2012-07-06 13:50:00,67.84,67.87,67.8,67.8,4300.0,58.7483,58.7743,58.7137,58.7137,4300.0
2012-07-06 13:55:00,67.81,67.81,67.73,67.77,5100.0,58.7223,58.7223,58.653,58.6877,5100.0
2012-07-06 14:00:00,67.79,67.8,67.74,67.75,4500.0,58.705,58.7137,58.6617,58.6704,4500.0
2012-07-06 14:05:00,67.74,67.77,67.73,67.74,9100.0,58.6617,58.6877,58.653,58.6617,9100.0
2012-07-06 14:10:00,67.73,67.76,67.72,67.73,3300.0,58.653,58.679,58.6444,58.653,3300.0
2012-07-06 14:15:00,67.73,67.75,67.69,67.69,5200.0,58.653,58.6704,58.6184,58.6184,5200.0
2012-07-06 14:20:00,67.68,67.72,67.67,67.71,6600.0,58.6097,58.6444,58.6011,58.6357,6600.0
2012-07-06 14:25:00,67.7,67.75,67.7,67.73,4000.0,58.6271,58.6704,58.6271,58.653,4000.0
2012-07-06 14:30:00,67.73,67.77,67.73,67.75,3900.0,58.653,58.6877,58.653,58.6704,3900.0
2012-07-06 14:35:00,67.75,67.8,67.75,67.8,5600.0,58.6704,58.7137,58.6704,58.7137,5600.0
2012-07-06 14:40:00,67.81,67.83,67.78,67.83,5100.0,58.7223,58.7396,58.6963,58.7396,5100.0
2012-07-06 14:45:00,67.82,67.82,67.78,67.82,5300.0,58.731,58.731,58.6963,58.731,5300.0
2012-07-06 14:50:00,67.81,67.89,67.79,67.88,9400.0,58.7223,58.7916,58.705,58.7829,9400.0
2012-07-06 14:55:00,67.9,67.9,67.83,67.83,7200.0,58.8003,58.8003,58.7396,58.7396,7200.0
2012-07-06 15:00:00,67.84,67.86,67.81,67.84,11000.0,58.7483,58.7656,58.7223,58.7483,11000.0
2012-07-06 15:05:00,67.85,67.88,67.83,67.88,8000.0,58.757,58.7829,58.7396,58.7829,8000.0
2012-07-06 15:10:00,67.89,67.9,67.87,67.87,6500.0,58.7916,58.8003,58.7743,58.7743,6500.0
2012-07-06 15:15:00,67.9,67.97,67.89,67.94,15300.0,58.8003,58.8609,58.7916,58.8349,15300.0
2012-07-06 15:20:00,67.95,67.96,67.83,67.88,15600.0,58.8436,58.8522,58.7396,58.7829,15600.0
2012-07-06 15:25:00,67.88,67.88,67.81,67.88,11800.0,58.7829,58.7829,58.7223,58.7829,11800.0
2012-07-06 15:30:00,67.9,67.97,67.89,67.95,20100.0,58.8003,58.8609,58.7916,58.8436,20100.0
2012-07-06 15:35:00,67.95,67.95,67.86,67.87,18300.0,58.8436,58.8436,58.7656,58.7743,18300.0
2012-07-06 15:40:00,67.88,67.91,67.81,67.86,34800.0,58.7829,58.8089,58.7223,58.7656,34800.0
2012-07-06 15:45:00,67.85,67.9,67.82,67.86,49300.0,58.757,58.8003,58.731,58.7656,49300.0
2012-07-06 15:50:00,67.87,67.9,67.83,67.86,45500.0,58.7743,58.8003,58.7396,58.7656,45500.0
2012-07-06 15:55:00,67.87,67.9,67.82,67.83,49200.0,58.7743,58.8003,58.731,58.7396,49200.0
2012-07-09 09:30:00,67.75,67.97,67.72,67.85,12100.0,58.6704,58.8609,58.6444,58.757,12100.0
2012-07-09 09:35:00,67.88,68.0,67.88,67.96,4300.0,58.7829,58.8869,58.7829,58.8522,4300.0
2012-07-09 09:40:00,67.95,67.95,67.71,67.75,5900.0,58.8436,58.8436,58.6357,58.6704,5900.0
2012-07-09 09:45:00,67.71,67.8,67.69,67.8,8200.0,58.6357,58.7137,58.6184,58.7137,8200.0
2012-07-09 09:50:00,67.81,67.84,67.75,67.83,8200.0,58.7223,58.7483,58.6704,58.7396,8200.0
2012-07-09 09:55:00,67.84,67.91,67.84,67.88,4100.0,58.7483,58.8089,58.7483,58.7829,4100.0
2012-07-09 10:00:00,67.83,67.87,67.78,67.87,8700.0,58.7396,58.7743,58.6963,58.7743,8700.0
2012-07-09 10:05:00,67.85,67.86,67.7,67.75,16000.0,58.757,58.7656,58.6271,58.6704,16000.0
2012-07-09 10:10:00,67.75,67.76,67.69,67.72,7700.0,58.6704,58.679,58.6184,58.6444,7700.0
2012-07-09 10:15:00,67.72,67.73,67.65,67.69,8600.0,58.6444,58.653,58.5838,58.6184,8600.0
2012-07-09 10:20:00,67.7,67.7,67.64,67.64,8400.0,58.6271,58.6271,58.5751,58.5751,8400.0
2012-07-09 10:25:00,67.68,67.72,67.65,67.69,11600.0,58.6097,58.6444,58.5838,58.6184,11600.0
2012-07-09 10:30:00,67.69,67.72,67.69,67.71,10600.0,58.6184,58.6444,58.6184,58.6357,10600.0
2012-07-09 10:35:00,67.7,67.79,67.69,67.78,16000.0,58.6271,58.705,58.6184,58.6963,16000.0
2012-07-09 10:40:00,67.8,68.01,67.79,68.01,21900.0,58.7137,58.8955,58.705,58.8955,21900.0
2012-07-09 10:45:00,68.01,68.12,67.99,68.11,5700.0,58.8955,58.9908,58.8782,58.9821,5700.0
2012-07-09 10:50:00,68.13,68.18,68.11,68.17,5500.0,58.9994,59.0427,58.9821,59.0341,5500.0
2012-07-09 10:55:00,68.17,68.17,68.07,68.16,12700.0,59.0341,59.0341,58.9475,59.0254,12700.0
2012-07-09 11:00:00,68.17,68.17,68.06,68.08,5000.0,59.0341,59.0341,58.9388,58.9561,5000.0
2012-07-09 11:05:00,68.09,68.13,68.09,68.09,25200.0,58.9648,58.9994,58.9648,58.9648,25200.0
2012-07-09 11:10:00,68.09,68.09,68.01,68.03,7100.0,58.9648,58.9648,58.8955,58.9128,7100.0
2012-07-09 11:15:00,68.02,68.09,68.01,68.02,13600.0,58.9042,58.9648,58.8955,58.9042,13600.0
2012-07-09 11:20:00,68.02,68.04,68.0,68.02,3300.0,58.9042,58.9215,58.8869,58.9042,3300.0
2012-07-09 11:25:00,68.03,68.05,68.0,68.05,7000.0,58.9128,58.9302,58.8869,58.9302,7000.0
2012-07-09 11:30:00,68.06,68.07,68.0,68.0,4800.0,58.9388,58.9475,58.8869,58.8869,4800.0
2012-07-09 11:35:00,68.01,68.04,68.0,68.03,10200.0,58.8955,58.9215,58.8869,58.9128,10200.0
2012-07-09 11:40:00,68.03,68.05,68.0,68.05,9200.0,58.9128,58.9302,58.8869,58.9302,9200.0
2012-07-09 11:45:00,68.02,68.05,68.02,68.04,2500.0,58.9042,58.9302,58.9042,58.9215,2500.0
2012-07-09 11:50:00,68.04,68.04,68.0,68.0,9300.0,58.9215,58.9215,58.8869,58.8869,9300.0
2012-07-09 11:55:00,68.0,68.03,68.0,68.01,15700.0,58.8869,58.9128,58.8869,58.8955,15700.0
2012-07-09 12:00:00,68.01,68.03,68.0,68.03,6800.0,58.8955,58.9128,58.8869,58.9128,6800.0
2012-07-09 12:05:00,68.03,68.05,67.98,67.99,6800.0,58.9128,58.9302,58.8695,58.8782,6800.0
2012-07-09 12:10:00,68.0,68.08,68.0,68.06,3200.0,58.8869,58.9561,58.8869,58.9388,3200.0
2012-07-09 12:15:00,68.08,68.11,68.05,68.09,7800.0,58.9561,58.9821,58.9302,58.9648,7800.0
2012-07-09 12:20:00,68.09,68.19,68.05,68.05,22700.0,58.9648,59.0514,58.9302,58.9302,22700.0
2012-07-09 12:25:00,68.05,68.07,68.03,68.07,12400.0,58.9302,58.9475,58.9128,58.9475,12400.0
2012-07-09 12:30:00,68.07,68.08,68.05,68.07,3400.0,58.9475,58.9561,58.9302,58.9475,3400.0
2012-07-09 12:35:00,68.08,68.08,68.0,68.01,7800.0,58.9561,58.9561,58.8869,58.8955,7800.0
2012-07-09 12:40:00,68.0,68.0,67.99,68.0,5200.0,58.8869,58.8869,58.8782,58.8869,5200.0
2012-07-09 12:45:00,67.99,68.02,67.96,68.0,2500.0,58.8782,58.9042,58.8522,58.8869,2500.0
2012-07-09 12:50:00,68.01,68.05,68.01,68.02,4400.0,58.8955,58.9302,58.8955,58.9042,4400.0
2012-07-09 12:55:00,68.0,68.0,67.94,67.98,10300.0,58.8869,58.8869,58.8349,58.8695,10300.0
2012-07-09 13:00:00,67.98,68.01,67.97,68.0,6500.0,58.8695,58.8955,58.8609,58.8869,6500.0
2012-07-09 13:05:00,68.0,68.0,67.95,67.95,4500.0,58.8869,58.8869,58.8436,58.8436,4500.0
2012-07-09 13:10:00,67.96,67.98,67.93,67.96,5500.0,58.8522,58.8695,58.8262,58.8522,5500.0
2012-07-09 13:15:00,67.96,68.0,67.96,67.99,1900.0,58.8522,58.8869,58.8522,58.8782,1900.0
2012-07-09 13:20:00,68.0,68.0,67.99,68.0,2400.0,58.8869,58.8869,58.8782,58.8869,2400.0
2012-07-09 13:25:00,68.0,68.07,68.0,68.04,10800.0,58.8869,58.9475,58.8869,58.9215,10800.0
2012-07-09 13:30:00,68.04,68.04,68.0,68.0,4300.0,58.9215,58.9215,58.8869,58.8869,4300.0
2012-07-09 13:35:00,68.0,68.07,67.98,68.03,14800.0,58.8869,58.9475,58.8695,58.9128,14800.0
2012-07-09 13:40:00,68.04,68.08,68.03,68.04,9400.0,58.9215,58.9561,58.9128,58.9215,9400.0
2012-07-09 13:45:00,68.03,68.07,68.02,68.03,11600.0,58.9128,58.9475,58.9042,58.9128,11600.0
2012-07-09 13:50:00,68.02,68.03,67.97,67.99,7200.0,58.9042,58.9128,58.8609,58.8782,7200.0
2012-07-09 13:55:00,68.0,68.02,67.98,67.98,5300.0,58.8869,58.9042,58.8695,58.8695,5300.0
2012-07-09 14:00:00,67.99,68.0,67.96,68.0,6500.0,58.8782,58.8869,58.8522,58.8869,6500.0
2012-07-09 14:05:00,68.0,68.02,67.99,68.02,3100.0,58.8869,58.9042,58.8782,58.9042,3100.0
2012-07-09 14:10:00,68.01,68.02,67.99,67.99,3700.0,58.8955,58.9042,58.8782,58.8782,3700.0
2012-07-09 14:15:00,68.0,68.04,67.95,67.96,14400.0,58.8869,58.9215,58.8436,58.8522,14400.0
2012-07-09 14:20:00,67.96,67.98,67.96,67.97,2600.0,58.8522,58.8695,58.8522,58.8609,2600.0
2012-07-09 14:25:00,67.97,67.97,67.92,67.94,3100.0,58.8609,58.8609,58.8176,58.8349,3100.0
2012-07-09 14:30:00,67.94,68.03,67.94,68.03,6900.0,58.8349,58.9128,58.8349,58.9128,6900.0
2012-07-09 14:35:00,68.03,68.05,68.02,68.03,8000.0,58.9128,58.9302,58.9042,58.9128,8000.0
2012-07-09 14:40:00,68.02,68.02,67.96,68.0,5600.0,58.9042,58.9042,58.8522,58.8869,5600.0
2012-07-09 14:45:00,68.0,68.01,67.92,67.96,12300.0,58.8869,58.8955,58.8176,58.8522,12300.0
2012-07-09 14:50:00,67.97,68.02,67.94,68.01,8600.0,58.8609,58.9042,58.8349,58.8955,8600.0
2012-07-09 14:55:00,68.0,68.01,67.97,68.01,4000.0,58.8869,58.8955,58.8609,58.8955,4000.0
2012-07-09 15:00:00,68.01,68.03,67.97,68.01,11400.0,58.8955,58.9128,58.8609,58.8955,11400.0
2012-07-09 15:05:00,67.99,68.02,67.95,67.95,15800.0,58.8782,58.9042,58.8436,58.8436,15800.0
2012-07-09 15:10:00,67.97,67.98,67.92,67.94,5200.0,58.8609,58.8695,58.8176,58.8349,5200.0
2012-07-09 15:15:00,67.94,67.98,67.93,67.95,6900.0,58.8349,58.8695,58.8262,58.8436,6900.0
2012-07-09 15:20:00,67.94,67.96,67.88,67.94,9700.0,58.8349,58.8522,58.7829,58.8349,9700.0
2012-07-09 15:25:00,67.93,67.98,67.9,67.94,17400.0,58.8262,58.8695,58.8003,58.8349,17400.0
2012-07-09 15:30:00,67.93,67.93,67.83,67.9,43800.0,58.8262,58.8262,58.7396,58.8003,43800.0
2012-07-09 15:35:00,67.9,67.92,67.85,67.88,18400.0,58.8003,58.8176,58.757,58.7829,18400.0
2012-07-09 15:40:00,67.88,67.88,67.84,67.84,20900.0,58.7829,58.7829,58.7483,58.7483,20900.0
2012-07-09 15:45:00,67.83,67.97,67.82,67.95,18900.0,58.7396,58.8609,58.731,58.8436,18900.0
2012-07-09 15:50:00,67.95,67.98,67.91,67.97,29700.0,58.8436,58.8695,58.8089,58.8609,29700.0
2012-07-09 15:55:00,67.97,68.01,67.93,67.95,41900.0,58.8609,58.8955,58.8262,58.8436,41900.0
2012-07-10 09:30:00,68.26,68.64,68.26,68.3,39300.0,59.112,59.4411,59.112,59.1466,39300.0
2012-07-10 09:35:00,68.32,68.37,68.25,68.36,17300.0,59.164,59.2073,59.1033,59.1986,17300.0
2012-07-10 09:40:00,68.34,68.46,68.32,68.39,11200.0,59.1813,59.2852,59.164,59.2246,11200.0
2012-07-10 09:45:00,68.38,68.4,68.35,68.37,19400.0,59.2159,59.2332,59.1899,59.2073,19400.0
2012-07-10 09:50:00,68.38,68.4,68.33,68.37,17000.0,59.2159,59.2332,59.1726,59.2073,17000.0
2012-07-10 09:55:00,68.37,68.4,68.27,68.28,12200.0,59.2073,59.2332,59.1207,59.1293,12200.0
2012-07-10 10:00:00,68.29,68.34,68.2,68.2,8700.0,59.138,59.1813,59.0601,59.0601,8700.0
2012-07-10 10:05:00,68.18,68.19,68.1,68.11,28500.0,59.0427,59.0514,58.9735,58.9821,28500.0
2012-07-10 10:10:00,68.1,68.15,68.03,68.03,12200.0,58.9735,59.0168,58.9128,58.9128,12200.0
2012-07-10 10:15:00,68.01,68.06,67.89,67.9,8300.0,58.8955,58.9388,58.7916,58.8003,8300.0
2012-07-10 10:20:00,67.88,67.99,67.86,67.99,4900.0,58.7829,58.8782,58.7656,58.8782,4900.0
2012-07-10 10:25:00,67.99,67.99,67.89,67.94,4000.0,58.8782,58.8782,58.7916,58.8349,4000.0
2012-07-10 10:30:00,67.94,68.05,67.92,67.93,7300.0,58.8349,58.9302,58.8176,58.8262,7300.0
2012-07-10 10:35:00,67.94,67.95,67.82,67.87,9800.0,58.8349,58.8436,58.731,58.7743,9800.0
2012-07-10 10:40:00,67.86,67.97,67.83,67.9,9300.0,58.7656,58.8609,58.7396,58.8003,9300.0
2012-07-10 10:45:00,67.91,67.91,67.79,67.79,4200.0,58.8089,58.8089,58.705,58.705,4200.0
2012-07-10 10:50:00,67.77,67.93,67.75,67.93,8200.0,58.6877,58.8262,58.6704,58.8262,8200.0
2012-07-10 10:55:00,67.93,67.95,67.85,67.94,9500.0,58.8262,58.8436,58.757,58.8349,9500.0
2012-07-10 11:00:00,67.94,67.95,67.86,67.89,6500.0,58.8349,58.8436,58.7656,58.7916,6500.0
2012-07-10 11:05:00,67.87,68.0,67.87,67.97,8400.0,58.7743,58.8869,58.7743,58.8609,8400.0
2012-07-10 11:10:00,67.93,68.02,67.9,68.0,8200.0,58.8262,58.9042,58.8003,58.8869,8200.0
2012-07-10 11:15:00,67.98,68.02,67.93,68.01,6900.0,58.8695,58.9042,58.8262,58.8955,6900.0
2012-07-10 11:20:00,67.99,68.01,67.96,67.98,8900.0,58.8782,58.8955,58.8522,58.8695,8900.0
2012-07-10 11:25:00,67.98,67.98,67.92,67.92,10800.0,58.8695,58.8695,58.8176,58.8176,10800.0
2012-07-10 11:30:00,67.91,67.98,67.89,67.94,8400.0,58.8089,58.8695,58.7916,58.8349,8400.0
2012-07-10 11:35:00,67.93,67.96,67.9,67.96,13000.0,58.8262,58.8522,58.8003,58.8522,13000.0
2012-07-10 11:40:00,67.96,68.0,67.93,67.95,7600.0,58.8522,58.8869,58.8262,58.8436,7600.0
2012-07-10 11:45:00,67.93,68.0,67.93,67.99,7700.0,58.8262,58.8869,58.8262,58.8782,7700.0
2012-07-10 11:50:00,67.99,68.0,67.96,67.96,7100.0,58.8782,58.8869,58.8522,58.8522,7100.0
2012-07-10 11:55:00,67.95,68.0,67.95,67.99,13300.0,58.8436,58.8869,58.8436,58.8782,13300.0
2012-07-10 12:00:00,68.0,68.04,67.99,68.03,9900.0,58.8869,58.9215,58.8782,58.9128,9900.0
2012-07-10 12:05:00,68.03,68.05,68.0,68.01,4700.0,58.9128,58.9302,58.8869,58.8955,4700.0
2012-07-10 12:10:00,68.0,68.05,67.97,68.04,7000.0,58.8869,58.9302,58.8609,58.9215,7000.0
2012-07-10 12:15:00,68.03,68.03,67.96,67.98,9000.0,58.9128,58.9128,58.8522,58.8695,9000.0
2012-07-10 12:20:00,67.97,68.05,67.97,68.03,6300.0,58.8609,58.9302,58.8609,58.9128,6300.0
2012-07-10 12:25:00,68.02,68.04,68.0,68.03,4900.0,58.9042,58.9215,58.8869,58.9128,4900.0
2012-07-10 12:30:00,68.03,68.08,68.02,68.06,6300.0,58.9128,58.9561,58.9042,58.9388,6300.0
2012-07-10 12:35:00,68.06,68.08,68.05,68.08,5100.0,58.9388,58.9561,58.9302,58.9561,5100.0
2012-07-10 12:40:00,68.08,68.1,68.05,68.07,12100.0,58.9561,58.9735,58.9302,58.9475,12100.0
2012-07-10 12:45:00,68.07,68.08,67.97,67.97,6000.0,58.9475,58.9561,58.8609,58.8609,6000.0
2012-07-10 12:50:00,67.97,68.03,67.97,68.03,3700.0,58.8609,58.9128,58.8609,58.9128,3700.0
2012-07-10 12:55:00,68.03,68.03,67.84,67.84,29200.0,58.9128,58.9128,58.7483,58.7483,29200.0
2012-07-10 13:00:00,67.84,67.9,67.84,67.9,14300.0,58.7483,58.8003,58.7483,58.8003,14300.0
2012-07-10 13:05:00,67.88,67.89,67.79,67.81,19900.0,58.7829,58.7916,58.705,58.7223,19900.0
2012-07-10 13:10:00,67.81,67.82,67.74,67.75,16100.0,58.7223,58.731,58.6617,58.6704,16100.0
2012-07-10 13:15:00,67.75,67.76,67.7,67.72,18600.0,58.6704,58.679,58.6271,58.6444,18600.0
2012-07-10 13:20:00,67.71,67.72,67.62,67.65,9100.0,58.6357,58.6444,58.5578,58.5838,9100.0
2012-07-10 13:25:00,67.65,67.69,67.62,67.64,12500.0,58.5838,58.6184,58.5578,58.5751,12500.0
2012-07-10 13:30:00,67.65,67.65,67.56,67.63,11400.0,58.5838,58.5838,58.5058,58.5664,11400.0
2012-07-10 13:35:00,67.64,67.64,67.5,67.51,7500.0,58.5751,58.5751,58.4539,58.4625,7500.0
2012-07-10 13:40:00,67.51,67.56,67.47,67.56,6700.0,58.4625,58.5058,58.4279,58.5058,6700.0
2012-07-10 13:45:00,67.55,67.61,67.51,67.51,9500.0,58.4972,58.5491,58.4625,58.4625,9500.0
2012-07-10 13:50:00,67.53,67.62,67.51,67.62,3300.0,58.4798,58.5578,58.4625,58.5578,3300.0
2012-07-10 13:55:00,67.63,67.63,67.57,67.57,5200.0,58.5664,58.5664,58.5145,58.5145,5200.0
2012-07-10 14:00:00,67.56,67.66,67.56,67.64,11900.0,58.5058,58.5924,58.5058,58.5751,11900.0
2012-07-10 14:05:00,67.64,67.72,67.63,67.7,10400.0,58.5751,58.6444,58.5664,58.6271,10400.0
2012-07-10 14:10:00,67.68,67.68,67.55,67.57,28100.0,58.6097,58.6097,58.4972,58.5145,28100.0
2012-07-10 14:15:00,67.58,67.58,67.42,67.43,10800.0,58.5231,58.5231,58.3846,58.3932,10800.0
2012-07-10 14:20:00,67.43,67.44,67.37,67.38,11700.0,58.3932,58.4019,58.3413,58.3499,11700.0
2012-07-10 14:25:00,67.38,67.45,67.38,67.43,5500.0,58.3499,58.4106,58.3499,58.3932,5500.0
2012-07-10 14:30:00,67.43,67.43,67.33,67.39,17500.0,58.3932,58.3932,58.3066,58.3586,17500.0
2012-07-10 14:35:00,67.42,67.53,67.37,67.5,11800.0,58.3846,58.4798,58.3413,58.4539,11800.0
2012-07-10 14:40:00,67.49,67.58,67.47,67.47,13200.0,58.4452,58.5231,58.4279,58.4279,13200.0
2012-07-10 14:45:00,67.46,67.53,67.45,67.46,7200.0,58.4192,58.4798,58.4106,58.4192,7200.0
2012-07-10 14:50:00,67.46,67.47,67.36,67.4,17800.0,58.4192,58.4279,58.3326,58.3673,17800.0
2012-07-10 14:55:00,67.4,67.4,67.29,67.29,17800.0,58.3673,58.3673,58.272,58.272,17800.0
2012-07-10 15:00:00,67.28,67.47,67.28,67.47,23400.0,58.2633,58.4279,58.2633,58.4279,23400.0
2012-07-10 15:05:00,67.46,67.53,67.46,67.48,15100.0,58.4192,58.4798,58.4192,58.4365,15100.0
2012-07-10 15:10:00,67.46,67.51,67.42,67.43,13800.0,58.4192,58.4625,58.3846,58.3932,13800.0
2012-07-10 15:15:00,67.43,67.51,67.4,67.5,13000.0,58.3932,58.4625,58.3673,58.4539,13000.0
2012-07-10 15:20:00,67.5,67.54,67.42,67.47,18900.0,58.4539,58.4885,58.3846,58.4279,18900.0
2012-07-10 15:25:00,67.47,67.47,67.35,67.36,11200.0,58.4279,58.4279,58.324,58.3326,11200.0
2012-07-10 15:30:00,67.35,67.44,67.35,67.38,19600.0,58.324,58.4019,58.324,58.3499,19600.0
2012-07-10 15:35:00,67.4,67.41,67.35,67.41,13600.0,58.3673,58.3759,58.324,58.3759,13600.0
2012-07-10 15:40:00,67.41,67.42,67.32,67.4,23600.0,58.3759,58.3846,58.298,58.3673,23600.0
2012-07-10 15:45:00,67.41,67.49,67.39,67.41,25000.0,58.3759,58.4452,58.3586,58.3759,25000.0
2012-07-10 15:50:00,67.43,67.54,67.43,67.54,23500.0,58.3932,58.4885,58.3932,58.4885,23500.0
2012-07-10 15:55:00,67.55,67.58,67.49,67.5,62900.0,58.4972,58.5231,58.4452,58.4539,62900.0
2012-07-11 09:30:00,67.48,67.57,67.33,67.38,27000.0,58.4365,58.5145,58.3066,58.3499,27000.0
2012-07-11 09:35:00,67.38,67.44,67.24,67.28,8600.0,58.3499,58.4019,58.2287,58.2633,8600.0
2012-07-11 09:40:00,67.3,67.34,67.2,67.22,11900.0,58.2807,58.3153,58.1941,58.2114,11900.0
2012-07-11 09:45:00,67.22,67.38,67.13,67.38,13900.0,58.2114,58.3499,58.1334,58.3499,13900.0
2012-07-11 09:50:00,67.36,67.48,67.36,67.43,14300.0,58.3326,58.4365,58.3326,58.3932,14300.0
2012-07-11 09:55:00,67.45,67.45,67.31,67.32,8900.0,58.4106,58.4106,58.2893,58.298,8900.0
2012-07-11 10:00:00,67.32,67.39,67.19,67.28,13700.0,58.298,58.3586,58.1854,58.2633,13700.0
2012-07-11 10:05:00,67.32,67.36,67.24,67.27,9100.0,58.298,58.3326,58.2287,58.2547,9100.0
2012-07-11 10:10:00,67.26,67.35,67.19,67.19,11400.0,58.246,58.324,58.1854,58.1854,11400.0
2012-07-11 10:15:00,67.18,67.22,67.11,67.18,10700.0,58.1767,58.2114,58.1161,58.1767,10700.0
2012-07-11 10:20:00,67.18,67.22,67.11,67.12,12000.0,58.1767,58.2114,58.1161,58.1248,12000.0
2012-07-11 10:25:00,67.15,67.16,67.04,67.11,14000.0,58.1508,58.1594,58.0555,58.1161,14000.0
2012-07-11 10:30:00,67.11,67.12,66.96,66.98,14800.0,58.1161,58.1248,57.9862,58.0036,14800.0
2012-07-11 10:35:00,67.0,67.02,66.9,66.9,10500.0,58.0209,58.0382,57.9343,57.9343,10500.0
2012-07-11 10:40:00,66.94,67.0,66.9,66.97,8500.0,57.9689,58.0209,57.9343,57.9949,8500.0
2012-07-11 10:45:00,66.98,67.03,66.96,66.99,8800.0,58.0036,58.0469,57.9862,58.0122,8800.0
2012-07-11 10:50:00,66.99,67.0,66.85,66.91,13300.0,58.0122,58.0209,57.891,57.9429,13300.0
2012-07-11 10:55:00,66.91,66.94,66.87,66.91,6500.0,57.9429,57.9689,57.9083,57.9429,6500.0
2012-07-11 11:00:00,66.9,67.16,66.9,67.16,5600.0,57.9343,58.1594,57.9343,58.1594,5600.0
2012-07-11 11:05:00,67.16,67.25,67.13,67.21,8700.0,58.1594,58.2374,58.1334,58.2027,8700.0
2012-07-11 11:10:00,67.2,67.22,67.14,67.17,10800.0,58.1941,58.2114,58.1421,58.1681,10800.0
2012-07-11 11:15:00,67.14,67.18,67.1,67.14,10500.0,58.1421,58.1767,58.1075,58.1421,10500.0
2012-07-11 11:20:00,67.14,67.19,67.13,67.14,6700.0,58.1421,58.1854,58.1334,58.1421,6700.0
2012-07-11 11:25:00,67.14,67.19,67.12,67.14,11300.0,58.1421,58.1854,58.1248,58.1421,11300.0
2012-07-11 11:30:00,67.12,67.19,67.12,67.17,11200.0,58.1248,58.1854,58.1248,58.1681,11200.0
2012-07-11 11:35:00,67.18,67.19,67.14,67.18,5900.0,58.1767,58.1854,58.1421,58.1767,5900.0
2012-07-11 11:40:00,67.19,67.23,67.17,67.21,10500.0,58.1854,58.22,58.1681,58.2027,10500.0
2012-07-11 11:45:00,67.19,67.25,67.17,67.24,4400.0,58.1854,58.2374,58.1681,58.2287,4400.0
2012-07-11 11:50:00,67.23,67.24,67.2,67.22,3200.0,58.22,58.2287,58.1941,58.2114,3200.0
2012-07-11 11:55:00,67.24,67.26,67.21,67.23,8100.0,58.2287,58.246,58.2027,58.22,8100.0
2012-07-11 12:00:00,67.22,67.28,67.21,67.28,9500.0,58.2114,58.2633,58.2027,58.2633,9500.0
2012-07-11 12:05:00,67.28,67.3,67.18,67.18,24500.0,58.2633,58.2807,58.1767,58.1767,24500.0
2012-07-11 12:10:00,67.18,67.22,67.18,67.22,3600.0,58.1767,58.2114,58.1767,58.2114,3600.0
2012-07-11 12:15:00,67.2,67.2,67.18,67.19,6100.0,58.1941,58.1941,58.1767,58.1854,6100.0
2012-07-11 12:20:00,67.19,67.21,67.16,67.17,5600.0,58.1854,58.2027,58.1594,58.1681,5600.0
2012-07-11 12:25:00,67.14,67.14,67.07,67.07,3200.0,58.1421,58.1421,58.0815,58.0815,3200.0
2012-07-11 12:30:00,67.1,67.14,67.1,67.11,3700.0,58.1075,58.1421,58.1075,58.1161,3700.0
2012-07-11 12:35:00,67.12,67.17,67.12,67.17,6100.0,58.1248,58.1681,58.1248,58.1681,6100.0
2012-07-11 12:40:00,67.14,67.24,67.14,67.21,9700.0,58.1421,58.2287,58.1421,58.2027,9700.0
2012-07-11 12:45:00,67.21,67.27,67.21,67.26,5900.0,58.2027,58.2547,58.2027,58.246,5900.0
2012-07-11 12:50:00,67.27,67.27,67.18,67.18,3000.0,58.2547,58.2547,58.1767,58.1767,3000.0
2012-07-11 12:55:00,67.18,67.2,67.16,67.19,8200.0,58.1767,58.1941,58.1594,58.1854,8200.0
2012-07-11 13:00:00,67.18,67.2,67.16,67.19,14000.0,58.1767,58.1941,58.1594,58.1854,14000.0
2012-07-11 13:05:00,67.17,67.17,67.12,67.12,7600.0,58.1681,58.1681,58.1248,58.1248,7600.0
2012-07-11 13:10:00,67.15,67.16,67.09,67.09,3000.0,58.1508,58.1594,58.0988,58.0988,3000.0
2012-07-11 13:15:00,67.1,67.1,67.04,67.05,6500.0,58.1075,58.1075,58.0555,58.0642,6500.0
2012-07-11 13:20:00,67.04,67.09,67.02,67.09,11300.0,58.0555,58.0988,58.0382,58.0988,11300.0
2012-07-11 13:25:00,67.09,67.12,67.09,67.1,4800.0,58.0988,58.1248,58.0988,58.1075,4800.0
2012-07-11 13:30:00,67.11,67.14,67.09,67.12,13500.0,58.1161,58.1421,58.0988,58.1248,13500.0
2012-07-11 13:35:00,67.11,67.12,67.08,67.12,4900.0,58.1161,58.1248,58.0901,58.1248,4900.0
2012-07-11 13:40:00,67.11,67.16,67.11,67.15,4600.0,58.1161,58.1594,58.1161,58.1508,4600.0
2012-07-11 13:45:00,67.15,67.15,67.13,67.13,5300.0,58.1508,58.1508,58.1334,58.1334,5300.0
2012-07-11 13:50:00,67.14,67.16,67.13,67.13,8300.0,58.1421,58.1594,58.1334,58.1334,8300.0
2012-07-11 13:55:00,67.14,67.17,67.11,67.15,10700.0,58.1421,58.1681,58.1161,58.1508,10700.0
2012-07-11 14:00:00,67.16,67.22,66.88,66.94,22500.0,58.1594,58.2114,57.917,57.9689,22500.0
2012-07-11 14:05:00,66.95,66.98,66.84,66.96,14800.0,57.9776,58.0036,57.8823,57.9862,14800.0
2012-07-11 14:10:00,66.96,67.0,66.87,66.9,11200.0,57.9862,58.0209,57.9083,57.9343,11200.0
2012-07-11 14:15:00,66.88,66.96,66.85,66.94,9800.0,57.917,57.9862,57.891,57.9689,9800.0
2012-07-11 14:20:00,66.91,66.93,66.79,66.8,13200.0,57.9429,57.9603,57.839,57.8477,13200.0
2012-07-11 14:25:00,66.8,66.85,66.77,66.84,9900.0,57.8477,57.891,57.8217,57.8823,9900.0
2012-07-11 14:30:00,66.84,66.86,66.76,66.86,16400.0,57.8823,57.8996,57.813,57.8996,16400.0
2012-07-11 14:35:00,66.85,66.92,66.85,66.9,10900.0,57.891,57.9516,57.891,57.9343,10900.0
2012-07-11 14:40:00,66.91,66.99,66.9,66.99,7800.0,57.9429,58.0122,57.9343,58.0122,7800.0
2012-07-11 14:45:00,67.01,67.02,66.84,66.97,57100.0,58.0295,58.0382,57.8823,57.9949,57100.0
2012-07-11 14:50:00,66.97,67.05,66.96,66.98,12100.0,57.9949,58.0642,57.9862,58.0036,12100.0
2012-07-11 14:55:00,66.98,67.05,66.98,67.0,11300.0,58.0036,58.0642,58.0036,58.0209,11300.0
2012-07-11 15:00:00,67.01,67.07,67.01,67.03,15400.0,58.0295,58.0815,58.0295,58.0469,15400.0
2012-07-11 15:05:00,67.02,67.1,67.02,67.09,18100.0,58.0382,58.1075,58.0382,58.0988,18100.0
2012-07-11 15:10:00,67.11,67.12,67.03,67.07,8500.0,58.1161,58.1248,58.0469,58.0815,8500.0
2012-07-11 15:15:00,67.07,67.09,66.96,67.08,15900.0,58.0815,58.0988,57.9862,58.0901,15900.0
2012-07-11 15:20:00,67.1,67.1,67.01,67.06,12100.0,58.1075,58.1075,58.0295,58.0728,12100.0
2012-07-11 15:25:00,67.07,67.08,66.95,67.0,21800.0,58.0815,58.0901,57.9776,58.0209,21800.0
2012-07-11 15:30:00,67.0,67.05,66.96,67.03,21400.0,58.0209,58.0642,57.9862,58.0469,21400.0
2012-07-11 15:35:00,67.03,67.07,67.0,67.07,19100.0,58.0469,58.0815,58.0209,58.0815,19100.0
2012-07-11 15:40:00,67.08,67.14,67.06,67.14,29100.0,58.0901,58.1421,58.0728,58.1421,29100.0
2012-07-11 15:45:00,67.14,67.36,67.14,67.36,36900.0,58.1421,58.3326,58.1421,58.3326,36900.0
2012-07-11 15:50:00,67.35,67.38,67.29,67.35,48400.0,58.324,58.3499,58.272,58.324,48400.0
2012-07-11 15:55:00,67.34,67.34,67.15,67.16,71800.0,58.3153,58.3153,58.1508,58.1594,71800.0
2012-07-12 09:30:00,66.75,66.76,66.54,66.63,19900.0,57.8044,57.813,57.6225,57.7005,19900.0
2012-07-12 09:35:00,66.61,66.7,66.47,66.68,10700.0,57.6831,57.7611,57.5619,57.7438,10700.0
2012-07-12 09:40:00,66.68,66.68,66.4,66.4,16300.0,57.7438,57.7438,57.5013,57.5013,16300.0
2012-07-12 09:45:00,66.39,66.58,66.26,66.28,26300.0,57.4926,57.6572,57.38,57.3974,26300.0
2012-07-12 09:50:00,66.28,66.4,66.22,66.38,20300.0,57.3974,57.5013,57.3454,57.484,20300.0
2012-07-12 09:55:00,66.36,66.38,66.25,66.3,24500.0,57.4666,57.484,57.3714,57.4147,24500.0
2012-07-12 10:00:00,66.31,66.43,66.26,66.38,34800.0,57.4233,57.5273,57.38,57.484,34800.0
2012-07-12 10:05:00,66.37,66.42,66.21,66.23,16400.0,57.4753,57.5186,57.3367,57.3541,16400.0
2012-07-12 10:10:00,66.23,66.45,66.23,66.43,29200.0,57.3541,57.5446,57.3541,57.5273,29200.0
2012-07-12 10:15:00,66.45,66.52,66.39,66.42,15900.0,57.5446,57.6052,57.4926,57.5186,15900.0
2012-07-12 10:20:00,66.4,66.56,66.4,66.5,17100.0,57.5013,57.6398,57.5013,57.5879,17100.0
2012-07-12 10:25:00,66.51,66.61,66.41,66.61,22400.0,57.5965,57.6831,57.5099,57.6831,22400.0
2012-07-12 10:30:00,66.59,66.64,66.5,66.52,30800.0,57.6658,57.7091,57.5879,57.6052,30800.0
2012-07-12 10:35:00,66.52,66.57,66.51,66.51,5000.0,57.6052,57.6485,57.5965,57.5965,5000.0
2012-07-12 10:40:00,66.5,66.5,66.39,66.41,10100.0,57.5879,57.5879,57.4926,57.5099,10100.0
2012-07-12 10:45:00,66.4,66.48,66.31,66.37,18800.0,57.5013,57.5706,57.4233,57.4753,18800.0
2012-07-12 10:50:00,66.37,66.49,66.34,66.47,7100.0,57.4753,57.5792,57.4493,57.5619,7100.0
2012-07-12 10:55:00,66.47,66.58,66.42,66.56,10700.0,57.5619,57.6572,57.5186,57.6398,10700.0
2012-07-12 11:00:00,66.54,66.7,66.54,66.68,17500.0,57.6225,57.7611,57.6225,57.7438,17500.0
2012-07-12 11:05:00,66.7,66.74,66.67,66.67,5800.0,57.7611,57.7957,57.7351,57.7351,5800.0
2012-07-12 11:10:00,66.67,66.67,66.58,66.61,11700.0,57.7351,57.7351,57.6572,57.6831,11700.0
2012-07-12 11:15:00,66.63,66.7,66.6,66.67,9200.0,57.7005,57.7611,57.6745,57.7351,9200.0
2012-07-12 11:20:00,66.69,66.73,66.6,66.61,12500.0,57.7524,57.7871,57.6745,57.6831,12500.0
2012-07-12 11:25:00,66.61,66.71,66.61,66.68,18000.0,57.6831,57.7697,57.6831,57.7438,18000.0
2012-07-12 11:30:00,66.67,66.73,66.62,66.64,10700.0,57.7351,57.7871,57.6918,57.7091,10700.0
2012-07-12 11:35:00,66.65,66.67,66.61,66.61,13500.0,57.7178,57.7351,57.6831,57.6831,13500.0
2012-07-12 11:40:00,66.63,66.67,66.57,66.66,18000.0,57.7005,57.7351,57.6485,57.7264,18000.0
2012-07-12 11:45:00,66.68,66.78,66.62,66.78,12400.0,57.7438,57.8304,57.6918,57.8304,12400.0
2012-07-12 11:50:00,66.78,66.85,66.77,66.85,14800.0,57.8304,57.891,57.8217,57.891,14800.0
2012-07-12 11:55:00,66.86,66.96,66.86,66.93,8500.0,57.8996,57.9862,57.8996,57.9603,8500.0
2012-07-12 12:00:00,66.92,66.98,66.92,66.96,22100.0,57.9516,58.0036,57.9516,57.9862,22100.0
2012-07-12 12:05:00,66.94,66.95,66.88,66.89,5600.0,57.9689,57.9776,57.917,57.9256,5600.0
2012-07-12 12:10:00,66.9,66.96,66.88,66.96,5900.0,57.9343,57.9862,57.917,57.9862,5900.0
2012-07-12 12:15:00,66.96,66.97,66.88,66.89,5300.0,57.9862,57.9949,57.917,57.9256,5300.0
2012-07-12 12:20:00,66.89,66.93,66.84,66.86,6500.0,57.9256,57.9603,57.8823,57.8996,6500.0
2012-07-12 12:25:00,66.86,66.89,66.86,66.89,4200.0,57.8996,57.9256,57.8996,57.9256,4200.0
2012-07-12 12:30:00,66.89,66.92,66.83,66.88,4900.0,57.9256,57.9516,57.8737,57.917,4900.0
2012-07-12 12:35:00,66.87,66.96,66.87,66.94,7800.0,57.9083,57.9862,57.9083,57.9689,7800.0
2012-07-12 12:40:00,66.93,66.98,66.9,66.98,5100.0,57.9603,58.0036,57.9343,58.0036,5100.0
2012-07-12 12:45:00,66.97,66.97,66.95,66.97,5400.0,57.9949,57.9949,57.9776,57.9949,5400.0
2012-07-12 12:50:00,66.98,67.0,66.96,66.98,6300.0,58.0036,58.0209,57.9862,58.0036,6300.0
2012-07-12 12:55:00,66.98,66.99,66.93,66.99,6300.0,58.0036,58.0122,57.9603,58.0122,6300.0
2012-07-12 13:00:00,66.98,67.0,66.94,66.98,6400.0,58.0036,58.0209,57.9689,58.0036,6400.0
2012-07-12 13:05:00,66.98,67.06,66.95,67.04,6000.0,58.0036,58.0728,57.9776,58.0555,6000.0
2012-07-12 13:10:00,67.04,67.09,67.04,67.08,18200.0,58.0555,58.0988,58.0555,58.0901,18200.0
2012-07-12 13:15:00,67.07,67.13,67.07,67.12,4900.0,58.0815,58.1334,58.0815,58.1248,4900.0
2012-07-12 13:20:00,67.12,67.17,67.12,67.14,9400.0,58.1248,58.1681,58.1248,58.1421,9400.0
2012-07-12 13:25:00,67.14,67.26,67.14,67.14,12700.0,58.1421,58.246,58.1421,58.1421,12700.0
2012-07-12 13:30:00,67.14,67.19,67.14,67.15,4200.0,58.1421,58.1854,58.1421,58.1508,4200.0
2012-07-12 13:35:00,67.15,67.23,67.14,67.19,5300.0,58.1508,58.22,58.1421,58.1854,5300.0
2012-07-12 13:40:00,67.19,67.29,67.19,67.26,6600.0,58.1854,58.272,58.1854,58.246,6600.0
2012-07-12 13:45:00,67.26,67.38,67.25,67.35,8900.0,58.246,58.3499,58.2374,58.324,8900.0
2012-07-12 13:50:00,67.35,67.35,67.21,67.21,7200.0,58.324,58.324,58.2027,58.2027,7200.0
2012-07-12 13:55:00,67.21,67.21,67.1,67.1,4800.0,58.2027,58.2027,58.1075,58.1075,4800.0
2012-07-12 14:00:00,67.1,67.17,67.06,67.06,10700.0,58.1075,58.1681,58.0728,58.0728,10700.0
2012-07-12 14:05:00,67.06,67.31,67.06,67.31,15500.0,58.0728,58.2893,58.0728,58.2893,15500.0
2012-07-12 14:10:00,67.29,67.31,67.19,67.22,7100.0,58.272,58.2893,58.1854,58.2114,7100.0
2012-07-12 14:15:00,67.21,67.27,67.13,67.17,5400.0,58.2027,58.2547,58.1334,58.1681,5400.0
2012-07-12 14:20:00,67.19,67.26,67.18,67.21,6400.0,58.1854,58.246,58.1767,58.2027,6400.0
2012-07-12 14:25:00,67.21,67.32,67.2,67.29,10500.0,58.2027,58.298,58.1941,58.272,10500.0
2012-07-12 14:30:00,67.29,67.33,67.26,67.27,7000.0,58.272,58.3066,58.246,58.2547,7000.0
2012-07-12 14:35:00,67.28,67.35,67.28,67.32,5900.0,58.2633,58.324,58.2633,58.298,5900.0
2012-07-12 14:40:00,67.32,67.35,67.31,67.35,6800.0,58.298,58.324,58.2893,58.324,6800.0
2012-07-12 14:45:00,67.34,67.34,67.27,67.29,6800.0,58.3153,58.3153,58.2547,58.272,6800.0
2012-07-12 14:50:00,67.28,67.35,67.28,67.32,7500.0,58.2633,58.324,58.2633,58.298,7500.0
2012-07-12 14:55:00,67.33,67.35,67.31,67.34,9700.0,58.3066,58.324,58.2893,58.3153,9700.0
2012-07-12 15:00:00,67.34,67.36,67.29,67.3,13400.0,58.3153,58.3326,58.272,58.2807,13400.0
2012-07-12 15:05:00,67.31,67.35,67.27,67.35,8600.0,58.2893,58.324,58.2547,58.324,8600.0
2012-07-12 15:10:00,67.34,67.47,67.34,67.42,15400.0,58.3153,58.4279,58.3153,58.3846,15400.0
2012-07-12 15:15:00,67.43,67.54,67.4,67.43,16700.0,58.3932,58.4885,58.3673,58.3932,16700.0
2012-07-12 15:20:00,67.43,67.56,67.41,67.56,14200.0,58.3932,58.5058,58.3759,58.5058,14200.0
2012-07-12 15:25:00,67.58,67.6,67.49,67.49,14600.0,58.5231,58.5405,58.4452,58.4452,14600.0
2012-07-12 15:30:00,67.5,67.59,67.5,67.53,15200.0,58.4539,58.5318,58.4539,58.4798,15200.0
2012-07-12 15:35:00,67.52,67.58,67.5,67.53,16500.0,58.4712,58.5231,58.4539,58.4798,16500.0
2012-07-12 15:40:00,67.53,67.63,67.52,67.57,15800.0,58.4798,58.5664,58.4712,58.5145,15800.0
2012-07-12 15:45:00,67.56,67.59,67.46,67.52,27100.0,58.5058,58.5318,58.4192,58.4712,27100.0
2012-07-12 15:50:00,67.5,67.51,67.3,67.32,54900.0,58.4539,58.4625,58.2807,58.298,54900.0
2012-07-12 15:55:00,67.31,67.37,67.26,67.35,50500.0,58.2893,58.3413,58.246,58.324,50500.0
2012-07-13 09:30:00,67.46,67.5,67.27,67.35,30300.0,58.4192,58.4539,58.2547,58.324,30300.0
2012-07-13 09:35:00,67.32,67.37,67.24,67.35,25200.0,58.298,58.3413,58.2287,58.324,25200.0
2012-07-13 09:40:00,67.36,67.43,67.31,67.37,51000.0,58.3326,58.3932,58.2893,58.3413,51000.0
2012-07-13 09:45:00,67.39,67.41,67.28,67.38,24100.0,58.3586,58.3759,58.2633,58.3499,24100.0
2012-07-13 09:50:00,67.38,67.38,67.24,67.27,19300.0,58.3499,58.3499,58.2287,58.2547,19300.0
2012-07-13 09:55:00,67.27,67.45,67.24,67.39,17500.0,58.2547,58.4106,58.2287,58.3586,17500.0
2012-07-13 10:00:00,67.42,67.47,67.35,67.44,16500.0,58.3846,58.4279,58.324,58.4019,16500.0
2012-07-13 10:05:00,67.44,67.62,67.44,67.51,16800.0,58.4019,58.5578,58.4019,58.4625,16800.0
2012-07-13 10:10:00,67.54,67.65,67.53,67.61,6200.0,58.4885,58.5838,58.4798,58.5491,6200.0
2012-07-13 10:15:00,67.62,67.64,67.46,67.53,25000.0,58.5578,58.5751,58.4192,58.4798,25000.0
2012-07-13 10:20:00,67.54,67.55,67.48,67.53,15300.0,58.4885,58.4972,58.4365,58.4798,15300.0
2012-07-13 10:25:00,67.52,67.62,67.52,67.6,9500.0,58.4712,58.5578,58.4712,58.5405,9500.0
2012-07-13 10:30:00,67.62,67.64,67.59,67.62,5900.0,58.5578,58.5751,58.5318,58.5578,5900.0
2012-07-13 10:35:00,67.59,67.65,67.56,67.63,11100.0,58.5318,58.5838,58.5058,58.5664,11100.0
2012-07-13 10:40:00,67.62,67.64,67.58,67.59,8800.0,58.5578,58.5751,58.5231,58.5318,8800.0
2012-07-13 10:45:00,67.6,67.64,67.58,67.58,8500.0,58.5405,58.5751,58.5231,58.5231,8500.0
2012-07-13 10:50:00,67.6,67.67,67.59,67.62,13300.0,58.5405,58.6011,58.5318,58.5578,13300.0
2012-07-13 10:55:00,67.59,67.63,67.58,67.61,7000.0,58.5318,58.5664,58.5231,58.5491,7000.0
2012-07-13 11:00:00,67.57,67.62,67.51,67.52,7900.0,58.5145,58.5578,58.4625,58.4712,7900.0
2012-07-13 11:05:00,67.51,67.56,67.5,67.56,6800.0,58.4625,58.5058,58.4539,58.5058,6800.0
2012-07-13 11:10:00,67.56,67.56,67.49,67.53,9800.0,58.5058,58.5058,58.4452,58.4798,9800.0
2012-07-13 11:15:00,67.53,67.59,67.51,67.56,6200.0,58.4798,58.5318,58.4625,58.5058,6200.0
2012-07-13 11:20:00,67.54,67.61,67.52,67.58,8600.0,58.4885,58.5491,58.4712,58.5231,8600.0
2012-07-13 11:25:00,67.57,67.58,67.54,67.56,7900.0,58.5145,58.5231,58.4885,58.5058,7900.0
2012-07-13 11:30:00,67.56,67.64,67.56,67.61,6800.0,58.5058,58.5751,58.5058,58.5491,6800.0
2012-07-13 11:35:00,67.61,67.63,67.59,67.63,5200.0,58.5491,58.5664,58.5318,58.5664,5200.0
2012-07-13 11:40:00,67.63,67.7,67.63,67.7,14900.0,58.5664,58.6271,58.5664,58.6271,14900.0
2012-07-13 11:45:00,67.7,67.75,67.66,67.66,7800.0,58.6271,58.6704,58.5924,58.5924,7800.0
2012-07-13 11:50:00,67.67,67.7,67.64,67.66,6700.0,58.6011,58.6271,58.5751,58.5924,6700.0
2012-07-13 11:55:00,67.66,67.73,67.66,67.73,3200.0,58.5924,58.653,58.5924,58.653,3200.0
2012-07-13 12:00:00,67.72,67.78,67.71,67.78,12800.0,58.6444,58.6963,58.6357,58.6963,12800.0
2012-07-13 12:05:00,67.79,67.83,67.75,67.8,6600.0,58.705,58.7396,58.6704,58.7137,6600.0
2012-07-13 12:10:00,67.8,67.83,67.73,67.73,9800.0,58.7137,58.7396,58.653,58.653,9800.0
2012-07-13 12:15:00,67.72,67.73,67.67,67.68,2600.0,58.6444,58.653,58.6011,58.6097,2600.0
2012-07-13 12:20:00,67.66,67.67,67.58,67.62,9100.0,58.5924,58.6011,58.5231,58.5578,9100.0
2012-07-13 12:25:00,67.63,67.63,67.51,67.55,10800.0,58.5664,58.5664,58.4625,58.4972,10800.0
2012-07-13 12:30:00,67.55,67.58,67.54,67.55,5000.0,58.4972,58.5231,58.4885,58.4972,5000.0
2012-07-13 12:35:00,67.55,67.59,67.54,67.59,3500.0,58.4972,58.5318,58.4885,58.5318,3500.0
2012-07-13 12:40:00,67.6,67.64,67.57,67.62,6000.0,58.5405,58.5751,58.5145,58.5578,6000.0
2012-07-13 12:45:00,67.63,67.7,67.62,67.7,12300.0,58.5664,58.6271,58.5578,58.6271,12300.0
2012-07-13 12:50:00,67.69,67.71,67.68,67.71,4800.0,58.6184,58.6357,58.6097,58.6357,4800.0
2012-07-13 12:55:00,67.7,67.71,67.68,67.68,3300.0,58.6271,58.6357,58.6097,58.6097,3300.0
2012-07-13 13:00:00,67.69,67.7,67.67,67.67,4100.0,58.6184,58.6271,58.6011,58.6011,4100.0
2012-07-13 13:05:00,67.67,67.72,67.65,67.65,10500.0,58.6011,58.6444,58.5838,58.5838,10500.0
2012-07-13 13:10:00,67.65,67.69,67.62,67.63,5300.0,58.5838,58.6184,58.5578,58.5664,5300.0
2012-07-13 13:15:00,67.64,67.64,67.59,67.61,4500.0,58.5751,58.5751,58.5318,58.5491,4500.0
2012-07-13 13:20:00,67.61,67.64,67.61,67.61,2100.0,58.5491,58.5751,58.5491,58.5491,2100.0
2012-07-13 13:25:00,67.6,67.6,67.56,67.56,6200.0,58.5405,58.5405,58.5058,58.5058,6200.0
2012-07-13 13:30:00,67.56,67.65,67.56,67.62,5900.0,58.5058,58.5838,58.5058,58.5578,5900.0
2012-07-13 13:35:00,67.61,67.65,67.6,67.61,9400.0,58.5491,58.5838,58.5405,58.5491,9400.0
2012-07-13 13:40:00,67.61,67.61,67.55,67.56,23500.0,58.5491,58.5491,58.4972,58.5058,23500.0
2012-07-13 13:45:00,67.54,67.58,67.52,67.58,11100.0,58.4885,58.5231,58.4712,58.5231,11100.0
2012-07-13 13:50:00,67.59,67.61,67.58,67.6,6800.0,58.5318,58.5491,58.5231,58.5405,6800.0
2012-07-13 13:55:00,67.61,67.61,67.55,67.56,13600.0,58.5491,58.5491,58.4972,58.5058,13600.0
2012-07-13 14:00:00,67.55,67.62,67.53,67.61,14800.0,58.4972,58.5578,58.4798,58.5491,14800.0
2012-07-13 14:05:00,67.59,67.62,67.59,67.59,6100.0,58.5318,58.5578,58.5318,58.5318,6100.0
2012-07-13 14:10:00,67.59,67.59,67.53,67.53,12200.0,58.5318,58.5318,58.4798,58.4798,12200.0
2012-07-13 14:15:00,67.54,67.64,67.54,67.63,9700.0,58.4885,58.5751,58.4885,58.5664,9700.0
2012-07-13 14:20:00,67.64,67.66,67.63,67.65,8700.0,58.5751,58.5924,58.5664,58.5838,8700.0
2012-07-13 14:25:00,67.65,67.67,67.63,67.65,13500.0,58.5838,58.6011,58.5664,58.5838,13500.0
2012-07-13 14:30:00,67.64,67.69,67.61,67.67,6900.0,58.5751,58.6184,58.5491,58.6011,6900.0
2012-07-13 14:35:00,67.67,67.69,67.65,67.65,10700.0,58.6011,58.6184,58.5838,58.5838,10700.0
2012-07-13 14:40:00,67.66,67.66,67.61,67.62,12500.0,58.5924,58.5924,58.5491,58.5578,12500.0
2012-07-13 14:45:00,67.62,67.62,67.54,67.56,14600.0,58.5578,58.5578,58.4885,58.5058,14600.0
2012-07-13 14:50:00,67.57,67.6,67.56,67.6,8100.0,58.5145,58.5405,58.5058,58.5405,8100.0
2012-07-13 14:55:00,67.59,67.6,67.54,67.59,11900.0,58.5318,58.5405,58.4885,58.5318,11900.0
2012-07-13 15:00:00,67.59,67.73,67.59,67.69,11900.0,58.5318,58.653,58.5318,58.6184,11900.0
2012-07-13 15:05:00,67.69,67.73,67.67,67.71,8400.0,58.6184,58.653,58.6011,58.6357,8400.0
2012-07-13 15:10:00,67.72,67.8,67.72,67.77,15100.0,58.6444,58.7137,58.6444,58.6877,15100.0
2012-07-13 15:15:00,67.76,67.77,67.71,67.71,10100.0,58.679,58.6877,58.6357,58.6357,10100.0
2012-07-13 15:20:00,67.71,67.78,67.71,67.74,12500.0,58.6357,58.6963,58.6357,58.6617,12500.0
2012-07-13 15:25:00,67.73,67.74,67.66,67.71,14100.0,58.653,58.6617,58.5924,58.6357,14100.0
2012-07-13 15:30:00,67.7,67.73,67.64,67.7,21100.0,58.6271,58.653,58.5751,58.6271,21100.0
2012-07-13 15:35:00,67.69,67.69,67.63,67.63,20500.0,58.6184,58.6184,58.5664,58.5664,20500.0
2012-07-13 15:40:00,67.63,67.75,67.62,67.75,32200.0,58.5664,58.6704,58.5578,58.6704,32200.0
2012-07-13 15:45:00,67.74,67.74,67.57,67.72,31100.0,58.6617,58.6617,58.5145,58.6444,31100.0
2012-07-13 15:50:00,67.71,67.72,67.59,67.6,58000.0,58.6357,58.6444,58.5318,58.5405,58000.0
2012-07-13 15:55:00,67.61,67.7,67.58,67.7,66500.0,58.5491,58.6271,58.5231,58.6271,66500.0
2012-07-16 09:30:00,67.52,67.8,67.52,67.61,40700.0,58.4712,58.7137,58.4712,58.5491,40700.0
2012-07-16 09:35:00,67.62,67.62,67.31,67.33,16100.0,58.5578,58.5578,58.2893,58.3066,16100.0
2012-07-16 09:40:00,67.33,67.41,67.3,67.37,10500.0,58.3066,58.3759,58.2807,58.3413,10500.0
2012-07-16 09:45:00,67.34,67.37,67.25,67.31,5800.0,58.3153,58.3413,58.2374,58.2893,5800.0
2012-07-16 09:50:00,67.3,67.35,67.2,67.29,13400.0,58.2807,58.324,58.1941,58.272,13400.0
2012-07-16 09:55:00,67.29,67.29,67.15,67.22,12700.0,58.272,58.272,58.1508,58.2114,12700.0
2012-07-16 10:00:00,67.22,67.29,67.18,67.27,12500.0,58.2114,58.272,58.1767,58.2547,12500.0
2012-07-16 10:05:00,67.26,67.26,67.17,67.17,10800.0,58.246,58.246,58.1681,58.1681,10800.0
2012-07-16 10:10:00,67.19,67.25,67.16,67.22,14000.0,58.1854,58.2374,58.1594,58.2114,14000.0
2012-07-16 10:15:00,67.22,67.32,67.22,67.29,22500.0,58.2114,58.298,58.2114,58.272,22500.0
2012-07-16 10:20:00,67.3,67.36,67.29,67.36,4200.0,58.2807,58.3326,58.272,58.3326,4200.0
2012-07-16 10:25:00,67.33,67.4,67.3,67.4,11300.0,58.3066,58.3673,58.2807,58.3673,11300.0
2012-07-16 10:30:00,67.38,67.39,67.33,67.35,6600.0,58.3499,58.3586,58.3066,58.324,6600.0
2012-07-16 10:35:00,67.35,67.43,67.35,67.41,23400.0,58.324,58.3932,58.324,58.3759,23400.0
2012-07-16 10:40:00,67.41,67.45,67.36,67.41,7500.0,58.3759,58.4106,58.3326,58.3759,7500.0
2012-07-16 10:45:00,67.45,67.53,67.45,67.51,5400.0,58.4106,58.4798,58.4106,58.4625,5400.0
2012-07-16 10:50:00,67.49,67.52,67.48,67.51,11700.0,58.4452,58.4712,58.4365,58.4625,11700.0
2012-07-16 10:55:00,67.51,67.53,67.47,67.52,13100.0,58.4625,58.4798,58.4279,58.4712,13100.0
2012-07-16 11:00:00,67.52,67.59,67.49,67.54,20600.0,58.4712,58.5318,58.4452,58.4885,20600.0
2012-07-16 11:05:00,67.53,67.55,67.48,67.5,9000.0,58.4798,58.4972,58.4365,58.4539,9000.0
2012-07-16 11:10:00,67.51,67.58,67.48,67.58,14500.0,58.4625,58.5231,58.4365,58.5231,14500.0
2012-07-16 11:15:00,67.58,67.64,67.56,67.64,4700.0,58.5231,58.5751,58.5058,58.5751,4700.0
2012-07-16 11:20:00,67.62,67.63,67.6,67.61,5200.0,58.5578,58.5664,58.5405,58.5491,5200.0
2012-07-16 11:25:00,67.59,67.6,67.57,67.58,5500.0,58.5318,58.5405,58.5145,58.5231,5500.0
2012-07-16 11:30:00,67.6,67.6,67.55,67.57,1900.0,58.5405,58.5405,58.4972,58.5145,1900.0
2012-07-16 11:35:00,67.57,67.65,67.56,67.65,4900.0,58.5145,58.5838,58.5058,58.5838,4900.0
2012-07-16 11:40:00,67.64,67.66,67.54,67.57,4700.0,58.5751,58.5924,58.4885,58.5145,4700.0
2012-07-16 11:45:00,67.57,67.63,67.57,67.63,2400.0,58.5145,58.5664,58.5145,58.5664,2400.0
2012-07-16 11:50:00,67.62,67.67,67.61,67.62,7800.0,58.5578,58.6011,58.5491,58.5578,7800.0
2012-07-16 11:55:00,67.61,67.63,67.55,67.57,10200.0,58.5491,58.5664,58.4972,58.5145,10200.0
2012-07-16 12:00:00,67.58,67.59,67.5,67.53,15700.0,58.5231,58.5318,58.4539,58.4798,15700.0
2012-07-16 12:05:00,67.52,67.57,67.51,67.55,17500.0,58.4712,58.5145,58.4625,58.4972,17500.0
2012-07-16 12:10:00,67.54,67.54,67.47,67.47,5700.0,58.4885,58.4885,58.4279,58.4279,5700.0
2012-07-16 12:15:00,67.48,67.48,67.38,67.45,6900.0,58.4365,58.4365,58.3499,58.4106,6900.0
2012-07-16 12:20:00,67.44,67.51,67.44,67.51,3200.0,58.4019,58.4625,58.4019,58.4625,3200.0
2012-07-16 12:25:00,67.5,67.51,67.48,67.51,3600.0,58.4539,58.4625,58.4365,58.4625,3600.0
2012-07-16 12:30:00,67.51,67.57,67.51,67.55,3800.0,58.4625,58.5145,58.4625,58.4972,3800.0
2012-07-16 12:35:00,67.54,67.54,67.43,67.44,2800.0,58.4885,58.4885,58.3932,58.4019,2800.0
2012-07-16 12:40:00,67.45,67.46,67.44,67.45,2700.0,58.4106,58.4192,58.4019,58.4106,2700.0
2012-07-16 12:45:00,67.45,67.47,67.44,67.45,4500.0,58.4106,58.4279,58.4019,58.4106,4500.0
2012-07-16 12:50:00,67.44,67.5,67.44,67.46,4100.0,58.4019,58.4539,58.4019,58.4192,4100.0
2012-07-16 12:55:00,67.46,67.48,67.45,67.47,5100.0,58.4192,58.4365,58.4106,58.4279,5100.0
2012-07-16 13:00:00,67.46,67.5,67.43,67.44,4100.0,58.4192,58.4539,58.3932,58.4019,4100.0
2012-07-16 13:05:00,67.44,67.48,67.44,67.48,4100.0,58.4019,58.4365,58.4019,58.4365,4100.0
2012-07-16 13:10:00,67.46,67.48,67.44,67.47,4800.0,58.4192,58.4365,58.4019,58.4279,4800.0
2012-07-16 13:15:00,67.47,67.48,67.44,67.48,2500.0,58.4279,58.4365,58.4019,58.4365,2500.0
2012-07-16 13:20:00,67.48,67.49,67.46,67.49,4500.0,58.4365,58.4452,58.4192,58.4452,4500.0
2012-07-16 13:25:00,67.48,67.5,67.45,67.46,6400.0,58.4365,58.4539,58.4106,58.4192,6400.0
2012-07-16 13:30:00,67.45,67.53,67.44,67.51,3100.0,58.4106,58.4798,58.4019,58.4625,3100.0
2012-07-16 13:35:00,67.51,67.52,67.48,67.48,4400.0,58.4625,58.4712,58.4365,58.4365,4400.0
2012-07-16 13:40:00,67.48,67.5,67.45,67.5,3300.0,58.4365,58.4539,58.4106,58.4539,3300.0
2012-07-16 13:45:00,67.49,67.57,67.48,67.52,7300.0,58.4452,58.5145,58.4365,58.4712,7300.0
2012-07-16 13:50:00,67.52,67.52,67.49,67.52,4000.0,58.4712,58.4712,58.4452,58.4712,4000.0
2012-07-16 13:55:00,67.5,67.52,67.47,67.47,9100.0,58.4539,58.4712,58.4279,58.4279,9100.0
2012-07-16 14:00:00,67.47,67.5,67.42,67.43,7900.0,58.4279,58.4539,58.3846,58.3932,7900.0
2012-07-16 14:05:00,67.43,67.45,67.42,67.45,2300.0,58.3932,58.4106,58.3846,58.4106,2300.0
2012-07-16 14:10:00,67.45,67.48,67.44,67.44,5300.0,58.4106,58.4365,58.4019,58.4019,5300.0
2012-07-16 14:15:00,67.44,67.55,67.44,67.55,19400.0,58.4019,58.4972,58.4019,58.4972,19400.0
2012-07-16 14:20:00,67.54,67.59,67.53,67.57,5500.0,58.4885,58.5318,58.4798,58.5145,5500.0
2012-07-16 14:25:00,67.59,67.62,67.58,67.6,4600.0,58.5318,58.5578,58.5231,58.5405,4600.0
2012-07-16 14:30:00,67.6,67.63,67.56,67.56,4900.0,58.5405,58.5664,58.5058,58.5058,4900.0
2012-07-16 14:35:00,67.56,67.58,67.55,67.56,4600.0,58.5058,58.5231,58.4972,58.5058,4600.0
2012-07-16 14:40:00,67.57,67.58,67.54,67.55,2400.0,58.5145,58.5231,58.4885,58.4972,2400.0
2012-07-16 14:45:00,67.55,67.6,67.55,67.57,6700.0,58.4972,58.5405,58.4972,58.5145,6700.0
2012-07-16 14:50:00,67.57,67.62,67.53,67.55,4300.0,58.5145,58.5578,58.4798,58.4972,4300.0
2012-07-16 14:55:00,67.54,67.58,67.54,67.57,4100.0,58.4885,58.5231,58.4885,58.5145,4100.0
2012-07-16 15:00:00,67.59,67.6,67.55,67.56,8900.0,58.5318,58.5405,58.4972,58.5058,8900.0
2012-07-16 15:05:00,67.56,67.56,67.51,67.51,12000.0,58.5058,58.5058,58.4625,58.4625,12000.0
2012-07-16 15:10:00,67.51,67.54,67.49,67.51,9700.0,58.4625,58.4885,58.4452,58.4625,9700.0
2012-07-16 15:15:00,67.52,67.54,67.47,67.49,22100.0,58.4712,58.4885,58.4279,58.4452,22100.0
2012-07-16 15:20:00,67.5,67.52,67.49,67.5,7800.0,58.4539,58.4712,58.4452,58.4539,7800.0
2012-07-16 15:25:00,67.5,67.52,67.47,67.47,10300.0,58.4539,58.4712,58.4279,58.4279,10300.0
2012-07-16 15:30:00,67.47,67.53,67.43,67.53,12800.0,58.4279,58.4798,58.3932,58.4798,12800.0
2012-07-16 15:35:00,67.53,67.54,67.42,67.46,10400.0,58.4798,58.4885,58.3846,58.4192,10400.0
2012-07-16 15:40:00,67.46,67.49,67.42,67.47,21900.0,58.4192,58.4452,58.3846,58.4279,21900.0
2012-07-16 15:45:00,67.47,67.52,67.42,67.47,30200.0,58.4279,58.4712,58.3846,58.4279,30200.0
2012-07-16 15:50:00,67.48,67.52,67.46,67.52,16200.0,58.4365,58.4712,58.4192,58.4712,16200.0
2012-07-16 15:55:00,67.51,67.53,67.43,67.51,48700.0,58.4625,58.4798,58.3932,58.4625,48700.0
2012-07-17 09:30:00,67.76,67.79,67.61,67.79,30300.0,58.679,58.705,58.5491,58.705,30300.0
2012-07-17 09:35:00,67.74,67.77,67.48,67.48,32400.0,58.6617,58.6877,58.4365,58.4365,32400.0
2012-07-17 09:40:00,67.5,67.51,67.34,67.42,24500.0,58.4539,58.4625,58.3153,58.3846,24500.0
2012-07-17 09:45:00,67.46,67.58,67.38,67.47,15900.0,58.4192,58.5231,58.3499,58.4279,15900.0
2012-07-17 09:50:00,67.47,67.62,67.39,67.5,15700.0,58.4279,58.5578,58.3586,58.4539,15700.0
2012-07-17 09:55:00,67.53,67.64,67.53,67.6,15500.0,58.4798,58.5751,58.4798,58.5405,15500.0
2012-07-17 10:00:00,67.6,67.61,67.31,67.41,14800.0,58.5405,58.5491,58.2893,58.3759,14800.0
2012-07-17 10:05:00,67.37,67.48,67.32,67.43,9500.0,58.3413,58.4365,58.298,58.3932,9500.0
2012-07-17 10:10:00,67.46,67.53,67.44,67.49,17700.0,58.4192,58.4798,58.4019,58.4452,17700.0
2012-07-17 10:15:00,67.48,67.56,67.44,67.56,8400.0,58.4365,58.5058,58.4019,58.5058,8400.0
2012-07-17 10:20:00,67.55,67.62,67.49,67.57,6800.0,58.4972,58.5578,58.4452,58.5145,6800.0
2012-07-17 10:25:00,67.59,67.62,67.53,67.54,8200.0,58.5318,58.5578,58.4798,58.4885,8200.0
2012-07-17 10:30:00,67.57,67.57,67.49,67.49,18100.0,58.5145,58.5145,58.4452,58.4452,18100.0
2012-07-17 10:35:00,67.5,67.54,67.4,67.4,14900.0,58.4539,58.4885,58.3673,58.3673,14900.0
2012-07-17 10:40:00,67.39,67.42,67.32,67.39,11100.0,58.3586,58.3846,58.298,58.3586,11100.0
2012-07-17 10:45:00,67.37,67.42,67.29,67.38,23300.0,58.3413,58.3846,58.272,58.3499,23300.0
2012-07-17 10:50:00,67.37,67.49,67.35,67.46,15400.0,58.3413,58.4452,58.324,58.4192,15400.0
2012-07-17 10:55:00,67.46,67.49,67.41,67.41,21500.0,58.4192,58.4452,58.3759,58.3759,21500.0
2012-07-17 11:00:00,67.46,67.54,67.43,67.51,5500.0,58.4192,58.4885,58.3932,58.4625,5500.0
2012-07-17 11:05:00,67.52,67.58,67.51,67.54,10200.0,58.4712,58.5231,58.4625,58.4885,10200.0
2012-07-17 11:10:00,67.55,67.58,67.5,67.54,7800.0,58.4972,58.5231,58.4539,58.4885,7800.0
2012-07-17 11:15:00,67.51,67.52,67.47,67.47,3200.0,58.4625,58.4712,58.4279,58.4279,3200.0
2012-07-17 11:20:00,67.51,67.58,67.51,67.58,5700.0,58.4625,58.5231,58.4625,58.5231,5700.0
2012-07-17 11:25:00,67.6,67.6,67.53,67.53,4000.0,58.5405,58.5405,58.4798,58.4798,4000.0
2012-07-17 11:30:00,67.55,67.59,67.51,67.58,21500.0,58.4972,58.5318,58.4625,58.5231,21500.0
2012-07-17 11:35:00,67.58,67.63,67.57,67.61,14500.0,58.5231,58.5664,58.5145,58.5491,14500.0
2012-07-17 11:40:00,67.61,67.71,67.6,67.71,2600.0,58.5491,58.6357,58.5405,58.6357,2600.0
2012-07-17 11:45:00,67.72,67.77,67.7,67.77,3900.0,58.6444,58.6877,58.6271,58.6877,3900.0
2012-07-17 11:50:00,67.76,67.76,67.7,67.74,5000.0,58.679,58.679,58.6271,58.6617,5000.0
2012-07-17 11:55:00,67.77,67.86,67.73,67.86,10800.0,58.6877,58.7656,58.653,58.7656,10800.0
2012-07-17 12:00:00,67.87,67.94,67.85,67.88,14700.0,58.7743,58.8349,58.757,58.7829,14700.0
2012-07-17 12:05:00,67.91,67.94,67.83,67.84,5100.0,58.8089,58.8349,58.7396,58.7483,5100.0
2012-07-17 12:10:00,67.84,67.88,67.82,67.84,4000.0,58.7483,58.7829,58.731,58.7483,4000.0
2012-07-17 12:15:00,67.82,67.85,67.81,67.85,1300.0,58.731,58.757,58.7223,58.757,1300.0
2012-07-17 12:20:00,67.85,67.93,67.83,67.92,16400.0,58.757,58.8262,58.7396,58.8176,16400.0
2012-07-17 12:25:00,67.92,67.93,67.87,67.91,3500.0,58.8176,58.8262,58.7743,58.8089,3500.0
2012-07-17 12:30:00,67.89,67.96,67.89,67.96,4200.0,58.7916,58.8522,58.7916,58.8522,4200.0
2012-07-17 12:35:00,67.96,67.97,67.92,67.92,3900.0,58.8522,58.8609,58.8176,58.8176,3900.0
2012-07-17 12:40:00,67.92,67.94,67.9,67.93,4900.0,58.8176,58.8349,58.8003,58.8262,4900.0
2012-07-17 12:45:00,67.92,67.95,67.91,67.91,3600.0,58.8176,58.8436,58.8089,58.8089,3600.0
2012-07-17 12:50:00,67.9,67.93,67.9,67.9,3100.0,58.8003,58.8262,58.8003,58.8003,3100.0
2012-07-17 12:55:00,67.92,67.93,67.89,67.9,2200.0,58.8176,58.8262,58.7916,58.8003,2200.0
2012-07-17 13:00:00,67.9,67.91,67.87,67.9,6400.0,58.8003,58.8089,58.7743,58.8003,6400.0
2012-07-17 13:05:00,67.89,67.91,67.88,67.91,3500.0,58.7916,58.8089,58.7829,58.8089,3500.0
2012-07-17 13:10:00,67.9,67.94,67.9,67.93,2800.0,58.8003,58.8349,58.8003,58.8262,2800.0
2012-07-17 13:15:00,67.94,67.96,67.92,67.95,3600.0,58.8349,58.8522,58.8176,58.8436,3600.0
2012-07-17 13:20:00,67.95,67.96,67.93,67.95,11100.0,58.8436,58.8522,58.8262,58.8436,11100.0
2012-07-17 13:25:00,67.96,67.98,67.95,67.97,12000.0,58.8522,58.8695,58.8436,58.8609,12000.0
2012-07-17 13:30:00,67.97,68.0,67.97,68.0,11200.0,58.8609,58.8869,58.8609,58.8869,11200.0
2012-07-17 13:35:00,67.99,68.0,67.97,67.98,7000.0,58.8782,58.8869,58.8609,58.8695,7000.0
2012-07-17 13:40:00,67.98,68.0,67.97,67.99,46200.0,58.8695,58.8869,58.8609,58.8782,46200.0
2012-07-17 13:45:00,67.99,68.0,67.96,68.0,11500.0,58.8782,58.8869,58.8522,58.8869,11500.0
2012-07-17 13:50:00,67.98,68.0,67.97,68.0,3900.0,58.8695,58.8869,58.8609,58.8869,3900.0
2012-07-17 13:55:00,67.99,68.0,67.98,68.0,7900.0,58.8782,58.8869,58.8695,58.8869,7900.0
2012-07-17 14:00:00,67.99,68.0,67.97,68.0,4300.0,58.8782,58.8869,58.8609,58.8869,4300.0
2012-07-17 14:05:00,68.0,68.0,67.99,68.0,12000.0,58.8869,58.8869,58.8782,58.8869,12000.0
2012-07-17 14:10:00,68.0,68.08,68.0,68.07,27500.0,58.8869,58.9561,58.8869,58.9475,27500.0
2012-07-17 14:15:00,68.07,68.08,68.03,68.04,8700.0,58.9475,58.9561,58.9128,58.9215,8700.0
2012-07-17 14:20:00,68.04,68.11,68.03,68.1,6200.0,58.9215,58.9821,58.9128,58.9735,6200.0
2012-07-17 14:25:00,68.1,68.1,68.05,68.08,5800.0,58.9735,58.9735,58.9302,58.9561,5800.0
2012-07-17 14:30:00,68.1,68.16,68.07,68.15,5800.0,58.9735,59.0254,58.9475,59.0168,5800.0
2012-07-17 14:35:00,68.16,68.17,68.11,68.12,5900.0,59.0254,59.0341,58.9821,58.9908,5900.0
2012-07-17 14:40:00,68.12,68.2,68.12,68.2,2900.0,58.9908,59.0601,58.9908,59.0601,2900.0
2012-07-17 14:45:00,68.2,68.26,68.19,68.19,8800.0,59.0601,59.112,59.0514,59.0514,8800.0
2012-07-17 14:50:00,68.21,68.23,68.19,68.22,7300.0,59.0687,59.086,59.0514,59.0774,7300.0
2012-07-17 14:55:00,68.23,68.3,68.22,68.24,36900.0,59.086,59.1466,59.0774,59.0947,36900.0
2012-07-17 15:00:00,68.24,68.24,68.13,68.13,27300.0,59.0947,59.0947,58.9994,58.9994,27300.0
2012-07-17 15:05:00,68.12,68.15,68.12,68.15,7000.0,58.9908,59.0168,58.9908,59.0168,7000.0
2012-07-17 15:10:00,68.13,68.16,68.12,68.12,14000.0,58.9994,59.0254,58.9908,58.9908,14000.0
2012-07-17 15:15:00,68.12,68.14,68.1,68.14,13300.0,58.9908,59.0081,58.9735,59.0081,13300.0
2012-07-17 15:20:00,68.13,68.13,68.08,68.1,6100.0,58.9994,58.9994,58.9561,58.9735,6100.0
2012-07-17 15:25:00,68.09,68.11,68.04,68.07,9800.0,58.9648,58.9821,58.9215,58.9475,9800.0
2012-07-17 15:30:00,68.07,68.09,68.05,68.06,9400.0,58.9475,58.9648,58.9302,58.9388,9400.0
2012-07-17 15:35:00,68.08,68.08,67.95,67.97,15200.0,58.9561,58.9561,58.8436,58.8609,15200.0
2012-07-17 15:40:00,67.98,68.03,67.98,68.01,14900.0,58.8695,58.9128,58.8695,58.8955,14900.0
2012-07-17 15:45:00,68.02,68.1,67.99,68.07,21700.0,58.9042,58.9735,58.8782,58.9475,21700.0
2012-07-17 15:50:00,68.07,68.14,68.07,68.11,31900.0,58.9475,59.0081,58.9475,58.9821,31900.0
2012-07-17 15:55:00,68.12,68.17,68.08,68.14,54300.0,58.9908,59.0341,58.9561,59.0081,54300.0
2012-07-18 09:30:00,67.78,67.83,67.47,67.58,20000.0,58.6963,58.7396,58.4279,58.5231,20000.0
2012-07-18 09:35:00,67.56,67.86,67.55,67.7,13000.0,58.5058,58.7656,58.4972,58.6271,13000.0
2012-07-18 09:40:00,67.72,67.76,67.46,67.49,12200.0,58.6444,58.679,58.4192,58.4452,12200.0
2012-07-18 09:45:00,67.53,67.59,67.44,67.47,19300.0,58.4798,58.5318,58.4019,58.4279,19300.0
2012-07-18 09:50:00,67.43,67.67,67.43,67.64,7200.0,58.3932,58.6011,58.3932,58.5751,7200.0
2012-07-18 09:55:00,67.65,67.71,67.62,67.62,17500.0,58.5838,58.6357,58.5578,58.5578,17500.0
2012-07-18 10:00:00,67.66,67.82,67.64,67.78,18600.0,58.5924,58.731,58.5751,58.6963,18600.0
2012-07-18 10:05:00,67.76,67.82,67.68,67.69,13300.0,58.679,58.731,58.6097,58.6184,13300.0
2012-07-18 10:10:00,67.69,67.77,67.67,67.69,7100.0,58.6184,58.6877,58.6011,58.6184,7100.0
2012-07-18 10:15:00,67.7,67.72,67.64,67.69,9500.0,58.6271,58.6444,58.5751,58.6184,9500.0
2012-07-18 10:20:00,67.7,67.7,67.61,67.65,6900.0,58.6271,58.6271,58.5491,58.5838,6900.0
2012-07-18 10:25:00,67.66,67.7,67.64,67.66,6300.0,58.5924,58.6271,58.5751,58.5924,6300.0
2012-07-18 10:30:00,67.67,67.68,67.57,67.66,13000.0,58.6011,58.6097,58.5145,58.5924,13000.0
2012-07-18 10:35:00,67.66,67.72,67.64,67.69,7000.0,58.5924,58.6444,58.5751,58.6184,7000.0
2012-07-18 10:40:00,67.69,67.71,67.64,67.69,21800.0,58.6184,58.6357,58.5751,58.6184,21800.0
2012-07-18 10:45:00,67.71,67.71,67.66,67.69,20400.0,58.6357,58.6357,58.5924,58.6184,20400.0
2012-07-18 10:50:00,67.7,67.7,67.67,67.69,5600.0,58.6271,58.6271,58.6011,58.6184,5600.0
2012-07-18 10:55:00,67.69,67.7,67.66,67.66,8100.0,58.6184,58.6271,58.5924,58.5924,8100.0
2012-07-18 11:00:00,67.67,67.68,67.59,67.59,11600.0,58.6011,58.6097,58.5318,58.5318,11600.0
2012-07-18 11:05:00,67.58,67.63,67.54,67.54,7100.0,58.5231,58.5664,58.4885,58.4885,7100.0
2012-07-18 11:10:00,67.53,67.53,67.39,67.4,23000.0,58.4798,58.4798,58.3586,58.3673,23000.0
2012-07-18 11:15:00,67.4,67.42,67.39,67.42,8200.0,58.3673,58.3846,58.3586,58.3846,8200.0
2012-07-18 11:20:00,67.42,67.43,67.38,67.4,9800.0,58.3846,58.3932,58.3499,58.3673,9800.0
2012-07-18 11:25:00,67.4,67.42,67.37,67.4,6700.0,58.3673,58.3846,58.3413,58.3673,6700.0
2012-07-18 11:30:00,67.4,67.43,67.38,67.41,9800.0,58.3673,58.3932,58.3499,58.3759,9800.0
2012-07-18 11:35:00,67.41,67.47,67.41,67.43,8300.0,58.3759,58.4279,58.3759,58.3932,8300.0
2012-07-18 11:40:00,67.42,67.46,67.4,67.44,4800.0,58.3846,58.4192,58.3673,58.4019,4800.0
2012-07-18 11:45:00,67.44,67.45,67.4,67.45,3900.0,58.4019,58.4106,58.3673,58.4106,3900.0
2012-07-18 11:50:00,67.46,67.51,67.45,67.48,2600.0,58.4192,58.4625,58.4106,58.4365,2600.0
2012-07-18 11:55:00,67.46,67.46,67.38,67.46,4800.0,58.4192,58.4192,58.3499,58.4192,4800.0
2012-07-18 12:00:00,67.45,67.47,67.41,67.46,7900.0,58.4106,58.4279,58.3759,58.4192,7900.0
2012-07-18 12:05:00,67.46,67.49,67.44,67.48,7600.0,58.4192,58.4452,58.4019,58.4365,7600.0
2012-07-18 12:10:00,67.47,67.53,67.47,67.51,3600.0,58.4279,58.4798,58.4279,58.4625,3600.0
2012-07-18 12:15:00,67.51,67.51,67.49,67.51,4600.0,58.4625,58.4625,58.4452,58.4625,4600.0
2012-07-18 12:20:00,67.53,67.61,67.53,67.58,9900.0,58.4798,58.5491,58.4798,58.5231,9900.0
2012-07-18 12:25:00,67.59,67.6,67.56,67.56,15200.0,58.5318,58.5405,58.5058,58.5058,15200.0
2012-07-18 12:30:00,67.55,67.63,67.55,67.6,9800.0,58.4972,58.5664,58.4972,58.5405,9800.0
2012-07-18 12:35:00,67.6,67.61,67.57,67.57,6800.0,58.5405,58.5491,58.5145,58.5145,6800.0
2012-07-18 12:40:00,67.57,67.61,67.56,67.56,4700.0,58.5145,58.5491,58.5058,58.5058,4700.0
2012-07-18 12:45:00,67.58,67.61,67.55,67.59,6800.0,58.5231,58.5491,58.4972,58.5318,6800.0
2012-07-18 12:50:00,67.59,67.62,67.59,67.61,3100.0,58.5318,58.5578,58.5318,58.5491,3100.0
2012-07-18 12:55:00,67.62,67.63,67.58,67.63,5900.0,58.5578,58.5664,58.5231,58.5664,5900.0
2012-07-18 13:00:00,67.61,67.67,67.61,67.64,7400.0,58.5491,58.6011,58.5491,58.5751,7400.0
2012-07-18 13:05:00,67.64,67.64,67.62,67.64,4500.0,58.5751,58.5751,58.5578,58.5751,4500.0
2012-07-18 13:10:00,67.62,67.64,67.61,67.62,4600.0,58.5578,58.5751,58.5491,58.5578,4600.0
2012-07-18 13:15:00,67.63,67.63,67.6,67.61,4300.0,58.5664,58.5664,58.5405,58.5491,4300.0
2012-07-18 13:20:00,67.61,67.66,67.6,67.65,6700.0,58.5491,58.5924,58.5405,58.5838,6700.0
2012-07-18 13:25:00,67.65,67.68,67.63,67.63,4600.0,58.5838,58.6097,58.5664,58.5664,4600.0
2012-07-18 13:30:00,67.65,67.66,67.59,67.59,8300.0,58.5838,58.5924,58.5318,58.5318,8300.0
2012-07-18 13:35:00,67.61,67.65,67.59,67.62,11300.0,58.5491,58.5838,58.5318,58.5578,11300.0
2012-07-18 13:40:00,67.61,67.65,67.57,67.64,9400.0,58.5491,58.5838,58.5145,58.5751,9400.0
2012-07-18 13:45:00,67.65,67.7,67.64,67.66,7300.0,58.5838,58.6271,58.5751,58.5924,7300.0
2012-07-18 13:50:00,67.69,67.71,67.63,67.65,8400.0,58.6184,58.6357,58.5664,58.5838,8400.0
2012-07-18 13:55:00,67.66,67.7,67.63,67.69,6700.0,58.5924,58.6271,58.5664,58.6184,6700.0
2012-07-18 14:00:00,67.69,67.74,67.67,67.74,5100.0,58.6184,58.6617,58.6011,58.6617,5100.0
2012-07-18 14:05:00,67.73,67.75,67.72,67.74,9000.0,58.653,58.6704,58.6444,58.6617,9000.0
2012-07-18 14:10:00,67.73,67.76,67.7,67.74,12100.0,58.653,58.679,58.6271,58.6617,12100.0
2012-07-18 14:15:00,67.73,67.79,67.73,67.78,7100.0,58.653,58.705,58.653,58.6963,7100.0
2012-07-18 14:20:00,67.78,67.83,67.77,67.81,18200.0,58.6963,58.7396,58.6877,58.7223,18200.0
2012-07-18 14:25:00,67.81,67.84,67.79,67.83,7100.0,58.7223,58.7483,58.705,58.7396,7100.0
2012-07-18 14:30:00,67.83,67.84,67.79,67.81,12000.0,58.7396,58.7483,58.705,58.7223,12000.0
2012-07-18 14:35:00,67.81,67.83,67.75,67.75,6600.0,58.7223,58.7396,58.6704,58.6704,6600.0
2012-07-18 14:40:00,67.75,67.77,67.62,67.66,10300.0,58.6704,58.6877,58.5578,58.5924,10300.0
2012-07-18 14:45:00,67.67,67.68,67.57,67.6,33200.0,58.6011,58.6097,58.5145,58.5405,33200.0
2012-07-18 14:50:00,67.6,67.6,67.56,67.58,15700.0,58.5405,58.5405,58.5058,58.5231,15700.0
2012-07-18 14:55:00,67.59,67.61,67.57,67.6,12900.0,58.5318,58.5491,58.5145,58.5405,12900.0
2012-07-18 15:00:00,67.6,67.74,67.59,67.73,15800.0,58.5405,58.6617,58.5318,58.653,15800.0
2012-07-18 15:05:00,67.74,67.78,67.71,67.75,17700.0,58.6617,58.6963,58.6357,58.6704,17700.0
2012-07-18 15:10:00,67.75,67.84,67.75,67.84,13200.0,58.6704,58.7483,58.6704,58.7483,13200.0
2012-07-18 15:15:00,67.82,67.89,67.81,67.88,19700.0,58.731,58.7916,58.7223,58.7829,19700.0
2012-07-18 15:20:00,67.89,67.95,67.87,67.87,18900.0,58.7916,58.8436,58.7743,58.7743,18900.0
2012-07-18 15:25:00,67.86,67.89,67.79,67.87,16000.0,58.7656,58.7916,58.705,58.7743,16000.0
2012-07-18 15:30:00,67.87,67.94,67.87,67.93,23100.0,58.7743,58.8349,58.7743,58.8262,23100.0
2012-07-18 15:35:00,67.92,67.93,67.87,67.88,25000.0,58.8176,58.8262,58.7743,58.7829,25000.0
2012-07-18 15:40:00,67.88,67.9,67.85,67.86,36200.0,58.7829,58.8003,58.757,58.7656,36200.0
2012-07-18 15:45:00,67.86,67.86,67.77,67.81,41100.0,58.7656,58.7656,58.6877,58.7223,41100.0
2012-07-18 15:50:00,67.82,67.85,67.78,67.8,38300.0,58.731,58.757,58.6963,58.7137,38300.0
2012-07-18 15:55:00,67.81,67.87,67.81,67.87,49600.0,58.7223,58.7743,58.7223,58.7743,49600.0
2012-07-19 09:30:00,67.88,67.95,67.73,67.84,22200.0,58.7829,58.8436,58.653,58.7483,22200.0
2012-07-19 09:35:00,67.83,67.92,67.82,67.89,10700.0,58.7396,58.8176,58.731,58.7916,10700.0
2012-07-19 09:40:00,67.93,68.0,67.87,67.9,14100.0,58.8262,58.8869,58.7743,58.8003,14100.0
2012-07-19 09:45:00,67.88,67.89,67.74,67.74,8500.0,58.7829,58.7916,58.6617,58.6617,8500.0
2012-07-19 09:50:00,67.73,67.85,67.73,67.82,9700.0,58.653,58.757,58.653,58.731,9700.0
2012-07-19 09:55:00,67.87,67.89,67.76,67.84,9700.0,58.7743,58.7916,58.679,58.7483,9700.0
2012-07-19 10:00:00,67.83,67.83,67.54,67.63,13600.0,58.7396,58.7396,58.4885,58.5664,13600.0
2012-07-19 10:05:00,67.66,67.66,67.49,67.55,11900.0,58.5924,58.5924,58.4452,58.4972,11900.0
2012-07-19 10:10:00,67.57,67.57,67.36,67.4,14100.0,58.5145,58.5145,58.3326,58.3673,14100.0
2012-07-19 10:15:00,67.41,67.51,67.36,67.51,5200.0,58.3759,58.4625,58.3326,58.4625,5200.0
2012-07-19 10:20:00,67.49,67.57,67.49,67.52,5600.0,58.4452,58.5145,58.4452,58.4712,5600.0
2012-07-19 10:25:00,67.52,67.57,67.52,67.55,5900.0,58.4712,58.5145,58.4712,58.4972,5900.0
2012-07-19 10:30:00,67.57,67.58,67.48,67.56,11200.0,58.5145,58.5231,58.4365,58.5058,11200.0
2012-07-19 10:35:00,67.56,67.6,67.49,67.5,7200.0,58.5058,58.5405,58.4452,58.4539,7200.0
2012-07-19 10:40:00,67.49,67.55,67.47,67.52,10300.0,58.4452,58.4972,58.4279,58.4712,10300.0
2012-07-19 10:45:00,67.52,67.54,67.48,67.53,9500.0,58.4712,58.4885,58.4365,58.4798,9500.0
2012-07-19 10:50:00,67.53,67.55,67.52,67.53,6000.0,58.4798,58.4972,58.4712,58.4798,6000.0
2012-07-19 10:55:00,67.54,67.58,67.52,67.53,7000.0,58.4885,58.5231,58.4712,58.4798,7000.0
2012-07-19 11:00:00,67.55,67.65,67.54,67.65,9200.0,58.4972,58.5838,58.4885,58.5838,9200.0
2012-07-19 11:05:00,67.65,67.66,67.61,67.61,7000.0,58.5838,58.5924,58.5491,58.5491,7000.0
2012-07-19 11:10:00,67.61,67.61,67.56,67.6,8300.0,58.5491,58.5491,58.5058,58.5405,8300.0
2012-07-19 11:15:00,67.61,67.61,67.56,67.59,6200.0,58.5491,58.5491,58.5058,58.5318,6200.0
2012-07-19 11:20:00,67.58,67.6,67.54,67.56,9700.0,58.5231,58.5405,58.4885,58.5058,9700.0
2012-07-19 11:25:00,67.56,67.6,67.56,67.59,7400.0,58.5058,58.5405,58.5058,58.5318,7400.0
2012-07-19 11:30:00,67.6,67.66,67.59,67.64,10100.0,58.5405,58.5924,58.5318,58.5751,10100.0
2012-07-19 11:35:00,67.66,67.7,67.66,67.69,9800.0,58.5924,58.6271,58.5924,58.6184,9800.0
2012-07-19 11:40:00,67.7,67.73,67.69,67.72,5900.0,58.6271,58.653,58.6184,58.6444,5900.0
2012-07-19 11:45:00,67.7,67.72,67.66,67.71,5000.0,58.6271,58.6444,58.5924,58.6357,5000.0
2012-07-19 11:50:00,67.71,67.77,67.71,67.75,10200.0,58.6357,58.6877,58.6357,58.6704,10200.0
2012-07-19 11:55:00,67.75,67.77,67.74,67.74,7300.0,58.6704,58.6877,58.6617,58.6617,7300.0
2012-07-19 12:00:00,67.75,67.8,67.75,67.78,1700.0,58.6704,58.7137,58.6704,58.6963,1700.0
2012-07-19 12:05:00,67.78,67.84,67.78,67.82,6000.0,58.6963,58.7483,58.6963,58.731,6000.0
2012-07-19 12:10:00,67.83,67.86,67.81,67.86,4000.0,58.7396,58.7656,58.7223,58.7656,4000.0
2012-07-19 12:15:00,67.89,67.95,67.89,67.92,8700.0,58.7916,58.8436,58.7916,58.8176,8700.0
2012-07-19 12:20:00,67.94,68.0,67.94,68.0,3400.0,58.8349,58.8869,58.8349,58.8869,3400.0
2012-07-19 12:25:00,67.99,68.07,67.99,68.02,12800.0,58.8782,58.9475,58.8782,58.9042,12800.0
2012-07-19 12:30:00,68.02,68.09,68.02,68.09,2300.0,58.9042,58.9648,58.9042,58.9648,2300.0
2012-07-19 12:35:00,68.08,68.11,68.03,68.03,5100.0,58.9561,58.9821,58.9128,58.9128,5100.0
2012-07-19 12:40:00,68.03,68.03,67.96,67.97,3300.0,58.9128,58.9128,58.8522,58.8609,3300.0
2012-07-19 12:45:00,67.96,68.0,67.92,67.93,3500.0,58.8522,58.8869,58.8176,58.8262,3500.0
2012-07-19 12:50:00,67.92,67.92,67.88,67.88,4200.0,58.8176,58.8176,58.7829,58.7829,4200.0
2012-07-19 12:55:00,67.89,67.89,67.79,67.81,7000.0,58.7916,58.7916,58.705,58.7223,7000.0
2012-07-19 13:00:00,67.85,67.87,67.84,67.84,4700.0,58.757,58.7743,58.7483,58.7483,4700.0
2012-07-19 13:05:00,67.84,67.86,67.83,67.83,6000.0,58.7483,58.7656,58.7396,58.7396,6000.0
2012-07-19 13:10:00,67.84,67.84,67.81,67.81,9700.0,58.7483,58.7483,58.7223,58.7223,9700.0
2012-07-19 13:15:00,67.82,67.83,67.78,67.79,16500.0,58.731,58.7396,58.6963,58.705,16500.0
2012-07-19 13:20:00,67.79,67.8,67.77,67.79,14600.0,58.705,58.7137,58.6877,58.705,14600.0
2012-07-19 13:25:00,67.78,67.79,67.71,67.71,9000.0,58.6963,58.705,58.6357,58.6357,9000.0
2012-07-19 13:30:00,67.73,67.74,67.68,67.68,9700.0,58.653,58.6617,58.6097,58.6097,9700.0
2012-07-19 13:35:00,67.69,67.73,67.65,67.67,5500.0,58.6184,58.653,58.5838,58.6011,5500.0
2012-07-19 13:40:00,67.67,67.72,67.67,67.7,3900.0,58.6011,58.6444,58.6011,58.6271,3900.0
2012-07-19 13:45:00,67.69,67.7,67.6,67.61,9700.0,58.6184,58.6271,58.5405,58.5491,9700.0
2012-07-19 13:50:00,67.62,67.64,67.57,67.6,11300.0,58.5578,58.5751,58.5145,58.5405,11300.0
2012-07-19 13:55:00,67.59,67.61,67.51,67.58,9500.0,58.5318,58.5491,58.4625,58.5231,9500.0
2012-07-19 14:00:00,67.59,67.64,67.58,67.58,12600.0,58.5318,58.5751,58.5231,58.5231,12600.0
2012-07-19 14:05:00,67.59,67.62,67.55,67.62,8200.0,58.5318,58.5578,58.4972,58.5578,8200.0
2012-07-19 14:10:00,67.61,67.68,67.59,67.65,3100.0,58.5491,58.6097,58.5318,58.5838,3100.0
2012-07-19 14:15:00,67.7,67.7,67.65,67.65,3500.0,58.6271,58.6271,58.5838,58.5838,3500.0
2012-07-19 14:20:00,67.64,67.69,67.62,67.67,5100.0,58.5751,58.6184,58.5578,58.6011,5100.0
2012-07-19 14:25:00,67.68,67.72,67.65,67.71,5300.0,58.6097,58.6444,58.5838,58.6357,5300.0
2012-07-19 14:30:00,67.68,67.78,67.67,67.75,3800.0,58.6097,58.6963,58.6011,58.6704,3800.0
2012-07-19 14:35:00,67.76,67.84,67.76,67.83,7000.0,58.679,58.7483,58.679,58.7396,7000.0
2012-07-19 14:40:00,67.84,67.84,67.78,67.8,10500.0,58.7483,58.7483,58.6963,58.7137,10500.0
2012-07-19 14:45:00,67.81,67.81,67.76,67.78,12800.0,58.7223,58.7223,58.679,58.6963,12800.0
2012-07-19 14:50:00,67.78,67.79,67.75,67.76,7700.0,58.6963,58.705,58.6704,58.679,7700.0
2012-07-19 14:55:00,67.75,67.77,67.69,67.69,26500.0,58.6704,58.6877,58.6184,58.6184,26500.0
2012-07-19 15:00:00,67.7,67.72,67.6,67.63,24300.0,58.6271,58.6444,58.5405,58.5664,24300.0
2012-07-19 15:05:00,67.64,67.7,67.62,67.69,14400.0,58.5751,58.6271,58.5578,58.6184,14400.0
2012-07-19 15:10:00,67.7,67.71,67.65,67.7,22400.0,58.6271,58.6357,58.5838,58.6271,22400.0
2012-07-19 15:15:00,67.71,67.76,67.69,67.71,11800.0,58.6357,58.679,58.6184,58.6357,11800.0
2012-07-19 15:20:00,67.7,67.74,67.62,67.68,120800.0,58.6271,58.6617,58.5578,58.6097,120800.0
2012-07-19 15:25:00,67.68,67.72,67.67,67.72,198900.0,58.6097,58.6444,58.6011,58.6444,198900.0
2012-07-19 15:30:00,67.72,67.76,67.71,67.74,17300.0,58.6444,58.679,58.6357,58.6617,17300.0
2012-07-19 15:35:00,67.74,67.84,67.73,67.81,16900.0,58.6617,58.7483,58.653,58.7223,16900.0
2012-07-19 15:40:00,67.8,67.89,67.8,67.89,16400.0,58.7137,58.7916,58.7137,58.7916,16400.0
2012-07-19 15:45:00,67.89,67.98,67.88,67.98,19300.0,58.7916,58.8695,58.7829,58.8695,19300.0
2012-07-19 15:50:00,67.97,67.97,67.84,67.88,36600.0,58.8609,58.8609,58.7483,58.7829,36600.0
2012-07-19 15:55:00,67.89,67.94,67.88,67.92,47500.0,58.7916,58.8349,58.7829,58.8176,47500.0
2012-07-20 09:30:00,67.5,67.59,67.41,67.54,144700.0,58.4539,58.5318,58.3759,58.4885,144700.0
2012-07-20 09:35:00,67.48,67.51,67.32,67.42,11500.0,58.4365,58.4625,58.298,58.3846,11500.0
2012-07-20 09:40:00,67.48,67.59,67.4,67.49,15700.0,58.4365,58.5318,58.3673,58.4452,15700.0
2012-07-20 09:45:00,67.5,67.5,67.34,67.38,6300.0,58.4539,58.4539,58.3153,58.3499,6300.0
2012-07-20 09:50:00,67.43,67.52,67.4,67.51,3200.0,58.3932,58.4712,58.3673,58.4625,3200.0
2012-07-20 09:55:00,67.5,67.58,67.47,67.53,10500.0,58.4539,58.5231,58.4279,58.4798,10500.0
2012-07-20 10:00:00,67.53,67.71,67.51,67.67,8100.0,58.4798,58.6357,58.4625,58.6011,8100.0
2012-07-20 10:05:00,67.71,67.71,67.65,67.68,9900.0,58.6357,58.6357,58.5838,58.6097,9900.0
2012-07-20 10:10:00,67.69,67.75,67.65,67.72,11900.0,58.6184,58.6704,58.5838,58.6444,11900.0
2012-07-20 10:15:00,67.72,67.72,67.63,67.65,8000.0,58.6444,58.6444,58.5664,58.5838,8000.0
2012-07-20 10:20:00,67.67,67.67,67.54,67.56,6200.0,58.6011,58.6011,58.4885,58.5058,6200.0
2012-07-20 10:25:00,67.59,67.65,67.59,67.64,5400.0,58.5318,58.5838,58.5318,58.5751,5400.0
2012-07-20 10:30:00,67.66,67.66,67.5,67.5,12200.0,58.5924,58.5924,58.4539,58.4539,12200.0
2012-07-20 10:35:00,67.53,67.55,67.48,67.5,12300.0,58.4798,58.4972,58.4365,58.4539,12300.0
2012-07-20 10:40:00,67.49,67.5,67.47,67.48,16900.0,58.4452,58.4539,58.4279,58.4365,16900.0
2012-07-20 10:45:00,67.48,67.5,67.4,67.48,11000.0,58.4365,58.4539,58.3673,58.4365,11000.0
2012-07-20 10:50:00,67.49,67.49,67.4,67.45,19100.0,58.4452,58.4452,58.3673,58.4106,19100.0
2012-07-20 10:55:00,67.46,67.46,67.4,67.44,10600.0,58.4192,58.4192,58.3673,58.4019,10600.0
2012-07-20 11:00:00,67.47,67.47,67.39,67.42,22300.0,58.4279,58.4279,58.3586,58.3846,22300.0
2012-07-20 11:05:00,67.42,67.47,67.39,67.39,12000.0,58.3846,58.4279,58.3586,58.3586,12000.0
2012-07-20 11:10:00,67.4,67.44,67.36,67.42,10800.0,58.3673,58.4019,58.3326,58.3846,10800.0
2012-07-20 11:15:00,67.39,67.41,67.32,67.34,9700.0,58.3586,58.3759,58.298,58.3153,9700.0
2012-07-20 11:20:00,67.34,67.37,67.29,67.34,9300.0,58.3153,58.3413,58.272,58.3153,9300.0
2012-07-20 11:25:00,67.38,67.43,67.34,67.43,4500.0,58.3499,58.3932,58.3153,58.3932,4500.0
2012-07-20 11:30:00,67.42,67.42,67.28,67.29,6000.0,58.3846,58.3846,58.2633,58.272,6000.0
2012-07-20 11:35:00,67.3,67.37,67.3,67.36,7900.0,58.2807,58.3413,58.2807,58.3326,7900.0
2012-07-20 11:40:00,67.38,67.42,67.37,67.41,4600.0,58.3499,58.3846,58.3413,58.3759,4600.0
2012-07-20 11:45:00,67.39,67.53,67.38,67.53,5100.0,58.3586,58.4798,58.3499,58.4798,5100.0
2012-07-20 11:50:00,67.52,67.53,67.49,67.51,6400.0,58.4712,58.4798,58.4452,58.4625,6400.0
2012-07-20 11:55:00,67.51,67.53,67.49,67.5,4200.0,58.4625,58.4798,58.4452,58.4539,4200.0
2012-07-20 12:00:00,67.5,67.53,67.49,67.53,6800.0,58.4539,58.4798,58.4452,58.4798,6800.0
2012-07-20 12:05:00,67.53,67.54,67.42,67.44,6700.0,58.4798,58.4885,58.3846,58.4019,6700.0
2012-07-20 12:10:00,67.44,67.44,67.37,67.4,5300.0,58.4019,58.4019,58.3413,58.3673,5300.0
2012-07-20 12:15:00,67.4,67.4,67.35,67.36,7800.0,58.3673,58.3673,58.324,58.3326,7800.0
2012-07-20 12:20:00,67.36,67.36,67.3,67.3,6000.0,58.3326,58.3326,58.2807,58.2807,6000.0
2012-07-20 12:25:00,67.31,67.32,67.31,67.32,3200.0,58.2893,58.298,58.2893,58.298,3200.0
2012-07-20 12:30:00,67.33,67.33,67.28,67.29,6400.0,58.3066,58.3066,58.2633,58.272,6400.0
2012-07-20 12:35:00,67.29,67.32,67.27,67.31,7300.0,58.272,58.298,58.2547,58.2893,7300.0
2012-07-20 12:40:00,67.31,67.34,67.31,67.32,7000.0,58.2893,58.3153,58.2893,58.298,7000.0
2012-07-20 12:45:00,67.33,67.35,67.33,67.33,5300.0,58.3066,58.324,58.3066,58.3066,5300.0
2012-07-20 12:50:00,67.32,67.35,67.29,67.35,10900.0,58.298,58.324,58.272,58.324,10900.0
2012-07-20 12:55:00,67.35,67.38,67.34,67.34,11300.0,58.324,58.3499,58.3153,58.3153,11300.0
2012-07-20 13:00:00,67.34,67.36,67.28,67.29,12800.0,58.3153,58.3326,58.2633,58.272,12800.0
2012-07-20 13:05:00,67.28,67.29,67.24,67.27,10300.0,58.2633,58.272,58.2287,58.2547,10300.0
2012-07-20 13:10:00,67.27,67.28,67.25,67.27,7600.0,58.2547,58.2633,58.2374,58.2547,7600.0
2012-07-20 13:15:00,67.27,67.28,67.26,67.27,10100.0,58.2547,58.2633,58.246,58.2547,10100.0
2012-07-20 13:20:00,67.26,67.27,67.21,67.27,8400.0,58.246,58.2547,58.2027,58.2547,8400.0
2012-07-20 13:25:00,67.26,67.28,67.25,67.27,11600.0,58.246,58.2633,58.2374,58.2547,11600.0
2012-07-20 13:30:00,67.27,67.28,67.24,67.24,13700.0,58.2547,58.2633,58.2287,58.2287,13700.0
2012-07-20 13:35:00,67.25,67.31,67.25,67.31,8800.0,58.2374,58.2893,58.2374,58.2893,8800.0
2012-07-20 13:40:00,67.3,67.31,67.26,67.3,6100.0,58.2807,58.2893,58.246,58.2807,6100.0
2012-07-20 13:45:00,67.31,67.32,67.29,67.32,4600.0,58.2893,58.298,58.272,58.298,4600.0
2012-07-20 13:50:00,67.31,67.38,67.3,67.37,6300.0,58.2893,58.3499,58.2807,58.3413,6300.0
2012-07-20 13:55:00,67.37,67.43,67.37,67.43,8900.0,58.3413,58.3932,58.3413,58.3932,8900.0
2012-07-20 14:00:00,67.42,67.46,67.4,67.46,8500.0,58.3846,58.4192,58.3673,58.4192,8500.0
2012-07-20 14:05:00,67.46,67.47,67.4,67.4,13600.0,58.4192,58.4279,58.3673,58.3673,13600.0
2012-07-20 14:10:00,67.41,67.42,67.39,67.39,17900.0,58.3759,58.3846,58.3586,58.3586,17900.0
2012-07-20 14:15:00,67.39,67.39,67.36,67.38,7200.0,58.3586,58.3586,58.3326,58.3499,7200.0
2012-07-20 14:20:00,67.38,67.39,67.22,67.22,20400.0,58.3499,58.3586,58.2114,58.2114,20400.0
2012-07-20 14:25:00,67.23,67.27,67.18,67.18,21900.0,58.22,58.2547,58.1767,58.1767,21900.0
2012-07-20 14:30:00,67.18,67.29,67.18,67.25,18300.0,58.1767,58.272,58.1767,58.2374,18300.0
2012-07-20 14:35:00,67.24,67.26,67.18,67.2,14100.0,58.2287,58.246,58.1767,58.1941,14100.0
2012-07-20 14:40:00,67.18,67.25,67.18,67.24,18300.0,58.1767,58.2374,58.1767,58.2287,18300.0
2012-07-20 14:45:00,67.24,67.31,67.23,67.29,15600.0,58.2287,58.2893,58.22,58.272,15600.0
2012-07-20 14:50:00,67.3,67.32,67.3,67.31,12500.0,58.2807,58.298,58.2807,58.2893,12500.0
2012-07-20 14:55:00,67.31,67.32,67.24,67.24,24200.0,58.2893,58.298,58.2287,58.2287,24200.0
2012-07-20 15:00:00,67.25,67.25,67.21,67.21,16800.0,58.2374,58.2374,58.2027,58.2027,16800.0
2012-07-20 15:05:00,67.21,67.24,67.19,67.23,13400.0,58.2027,58.2287,58.1854,58.22,13400.0
2012-07-20 15:10:00,67.23,67.23,67.17,67.18,20900.0,58.22,58.22,58.1681,58.1767,20900.0
2012-07-20 15:15:00,67.19,67.22,67.16,67.18,9500.0,58.1854,58.2114,58.1594,58.1767,9500.0
2012-07-20 15:20:00,67.19,67.27,67.19,67.27,18700.0,58.1854,58.2547,58.1854,58.2547,18700.0
2012-07-20 15:25:00,67.27,67.27,67.21,67.22,18600.0,58.2547,58.2547,58.2027,58.2114,18600.0
2012-07-20 15:30:00,67.22,67.23,67.13,67.14,21300.0,58.2114,58.22,58.1334,58.1421,21300.0
2012-07-20 15:35:00,67.13,67.25,67.13,67.25,33000.0,58.1334,58.2374,58.1334,58.2374,33000.0
2012-07-20 15:40:00,67.25,67.25,67.21,67.25,40200.0,58.2374,58.2374,58.2027,58.2374,40200.0
2012-07-20 15:45:00,67.24,67.36,67.18,67.35,85400.0,58.2287,58.3326,58.1767,58.324,85400.0
2012-07-20 15:50:00,67.34,67.35,67.24,67.31,71300.0,58.3153,58.324,58.2287,58.2893,71300.0
2012-07-20 15:55:00,67.3,67.38,67.23,67.26,196200.0,58.2807,58.3499,58.22,58.246,196200.0
2012-07-23 09:30:00,66.47,66.6,66.29,66.59,24000.0,57.5619,57.6745,57.406,57.6658,24000.0
2012-07-23 09:35:00,66.57,66.62,66.47,66.47,10600.0,57.6485,57.6918,57.5619,57.5619,10600.0
2012-07-23 09:40:00,66.44,66.46,66.32,66.34,8200.0,57.5359,57.5532,57.432,57.4493,8200.0
2012-07-23 09:45:00,66.31,66.42,66.29,66.41,9600.0,57.4233,57.5186,57.406,57.5099,9600.0
2012-07-23 09:50:00,66.4,66.54,66.34,66.54,10000.0,57.5013,57.6225,57.4493,57.6225,10000.0
2012-07-23 09:55:00,66.55,66.74,66.5,66.73,11200.0,57.6312,57.7957,57.5879,57.7871,11200.0
2012-07-23 10:00:00,66.7,66.72,66.59,66.64,12700.0,57.7611,57.7784,57.6658,57.7091,12700.0
2012-07-23 10:05:00,66.67,66.72,66.56,66.56,15800.0,57.7351,57.7784,57.6398,57.6398,15800.0
2012-07-23 10:10:00,66.56,66.64,66.5,66.52,9300.0,57.6398,57.7091,57.5879,57.6052,9300.0
2012-07-23 10:15:00,66.51,66.53,66.46,66.49,8400.0,57.5965,57.6139,57.5532,57.5792,8400.0
2012-07-23 10:20:00,66.49,66.5,66.42,66.47,9700.0,57.5792,57.5879,57.5186,57.5619,9700.0
2012-07-23 10:25:00,66.46,66.46,66.39,66.39,7700.0,57.5532,57.5532,57.4926,57.4926,7700.0
2012-07-23 10:30:00,66.39,66.42,66.38,66.4,3300.0,57.4926,57.5186,57.484,57.5013,3300.0
2012-07-23 10:35:00,66.41,66.51,66.39,66.47,6200.0,57.5099,57.5965,57.4926,57.5619,6200.0
2012-07-23 10:40:00,66.49,66.65,66.49,66.65,8800.0,57.5792,57.7178,57.5792,57.7178,8800.0
2012-07-23 10:45:00,66.63,66.65,66.57,66.59,7100.0,57.7005,57.7178,57.6485,57.6658,7100.0
2012-07-23 10:50:00,66.57,66.61,66.46,66.53,8700.0,57.6485,57.6831,57.5532,57.6139,8700.0
2012-07-23 10:55:00,66.54,66.54,66.47,66.48,19800.0,57.6225,57.6225,57.5619,57.5706,19800.0
2012-07-23 11:00:00,66.49,66.53,66.47,66.52,14400.0,57.5792,57.6139,57.5619,57.6052,14400.0
2012-07-23 11:05:00,66.53,66.53,66.48,66.5,6300.0,57.6139,57.6139,57.5706,57.5879,6300.0
2012-07-23 11:10:00,66.5,66.53,66.45,66.47,17200.0,57.5879,57.6139,57.5446,57.5619,17200.0
2012-07-23 11:15:00,66.48,66.52,66.43,66.45,11500.0,57.5706,57.6052,57.5273,57.5446,11500.0
2012-07-23 11:20:00,66.45,66.54,66.45,66.47,9600.0,57.5446,57.6225,57.5446,57.5619,9600.0
2012-07-23 11:25:00,66.46,66.57,66.45,66.56,7300.0,57.5532,57.6485,57.5446,57.6398,7300.0
2012-07-23 11:30:00,66.55,66.6,66.49,66.5,8200.0,57.6312,57.6745,57.5792,57.5879,8200.0
2012-07-23 11:35:00,66.5,66.54,66.39,66.41,5700.0,57.5879,57.6225,57.4926,57.5099,5700.0
2012-07-23 11:40:00,66.37,66.4,66.34,66.37,9100.0,57.4753,57.5013,57.4493,57.4753,9100.0
2012-07-23 11:45:00,66.34,66.39,66.34,66.39,3500.0,57.4493,57.4926,57.4493,57.4926,3500.0
2012-07-23 11:50:00,66.41,66.57,66.41,66.55,4800.0,57.5099,57.6485,57.5099,57.6312,4800.0
2012-07-23 11:55:00,66.58,66.63,66.57,66.63,5500.0,57.6572,57.7005,57.6485,57.7005,5500.0
2012-07-23 12:00:00,66.64,66.68,66.64,66.66,6800.0,57.7091,57.7438,57.7091,57.7264,6800.0
2012-07-23 12:05:00,66.66,66.72,66.65,66.71,6200.0,57.7264,57.7784,57.7178,57.7697,6200.0
2012-07-23 12:10:00,66.71,66.74,66.67,66.67,6700.0,57.7697,57.7957,57.7351,57.7351,6700.0
2012-07-23 12:15:00,66.67,66.67,66.53,66.53,5800.0,57.7351,57.7351,57.6139,57.6139,5800.0
2012-07-23 12:20:00,66.54,66.54,66.49,66.51,16700.0,57.6225,57.6225,57.5792,57.5965,16700.0
2012-07-23 12:25:00,66.51,66.52,66.48,66.49,5000.0,57.5965,57.6052,57.5706,57.5792,5000.0
2012-07-23 12:30:00,66.47,66.55,66.43,66.55,5800.0,57.5619,57.6312,57.5273,57.6312,5800.0
2012-07-23 12:35:00,66.58,66.61,66.55,66.6,5400.0,57.6572,57.6831,57.6312,57.6745,5400.0
2012-07-23 12:40:00,66.61,66.63,66.58,66.61,2800.0,57.6831,57.7005,57.6572,57.6831,2800.0
2012-07-23 12:45:00,66.6,66.81,66.6,66.8,22900.0,57.6745,57.8563,57.6745,57.8477,22900.0
2012-07-23 12:50:00,66.8,66.89,66.76,66.83,12500.0,57.8477,57.9256,57.813,57.8737,12500.0
2012-07-23 12:55:00,66.82,66.84,66.76,66.76,7800.0,57.865,57.8823,57.813,57.813,7800.0
2012-07-23 13:00:00,66.77,66.77,66.68,66.68,5600.0,57.8217,57.8217,57.7438,57.7438,5600.0
2012-07-23 13:05:00,66.69,66.79,66.69,66.77,6700.0,57.7524,57.839,57.7524,57.8217,6700.0
2012-07-23 13:10:00,66.8,66.81,66.78,66.79,3900.0,57.8477,57.8563,57.8304,57.839,3900.0
2012-07-23 13:15:00,66.8,66.89,66.8,66.88,4700.0,57.8477,57.9256,57.8477,57.917,4700.0
2012-07-23 13:20:00,66.86,66.9,66.86,66.88,4900.0,57.8996,57.9343,57.8996,57.917,4900.0
2012-07-23 13:25:00,66.88,66.92,66.88,66.9,3300.0,57.917,57.9516,57.917,57.9343,3300.0
2012-07-23 13:30:00,66.89,66.98,66.89,66.94,6700.0,57.9256,58.0036,57.9256,57.9689,6700.0
2012-07-23 13:35:00,66.94,66.97,66.91,66.92,5400.0,57.9689,57.9949,57.9429,57.9516,5400.0
2012-07-23 13:40:00,66.93,66.97,66.91,66.97,8000.0,57.9603,57.9949,57.9429,57.9949,8000.0
2012-07-23 13:45:00,66.95,66.95,66.9,66.94,9200.0,57.9776,57.9776,57.9343,57.9689,9200.0
2012-07-23 13:50:00,66.91,66.92,66.88,66.89,4400.0,57.9429,57.9516,57.917,57.9256,4400.0
2012-07-23 13:55:00,66.88,66.95,66.88,66.95,6500.0,57.917,57.9776,57.917,57.9776,6500.0
2012-07-23 14:00:00,66.95,66.95,66.91,66.92,3800.0,57.9776,57.9776,57.9429,57.9516,3800.0
2012-07-23 14:05:00,66.91,66.96,66.91,66.92,5900.0,57.9429,57.9862,57.9429,57.9516,5900.0
2012-07-23 14:10:00,66.92,66.94,66.79,66.79,18100.0,57.9516,57.9689,57.839,57.839,18100.0
2012-07-23 14:15:00,66.8,66.81,66.73,66.73,12300.0,57.8477,57.8563,57.7871,57.7871,12300.0
2012-07-23 14:20:00,66.73,66.73,66.6,66.6,10800.0,57.7871,57.7871,57.6745,57.6745,10800.0
2012-07-23 14:25:00,66.6,66.65,66.56,66.6,11600.0,57.6745,57.7178,57.6398,57.6745,11600.0
2012-07-23 14:30:00,66.59,66.65,66.58,66.6,8100.0,57.6658,57.7178,57.6572,57.6745,8100.0
2012-07-23 14:35:00,66.61,66.65,66.61,66.64,3300.0,57.6831,57.7178,57.6831,57.7091,3300.0
2012-07-23 14:40:00,66.64,66.7,66.64,66.67,4400.0,57.7091,57.7611,57.7091,57.7351,4400.0
2012-07-23 14:45:00,66.64,66.7,66.64,66.69,5700.0,57.7091,57.7611,57.7091,57.7524,5700.0
2012-07-23 14:50:00,66.69,66.69,66.59,66.59,7700.0,57.7524,57.7524,57.6658,57.6658,7700.0
2012-07-23 14:55:00,66.6,66.62,66.59,66.59,3000.0,57.6745,57.6918,57.6658,57.6658,3000.0
2012-07-23 15:00:00,66.59,66.59,66.49,66.52,9200.0,57.6658,57.6658,57.5792,57.6052,9200.0
2012-07-23 15:05:00,66.54,66.6,66.48,66.58,11400.0,57.6225,57.6745,57.5706,57.6572,11400.0
2012-07-23 15:10:00,66.57,66.58,66.49,66.51,10400.0,57.6485,57.6572,57.5792,57.5965,10400.0
2012-07-23 15:15:00,66.51,66.62,66.51,66.61,8900.0,57.5965,57.6918,57.5965,57.6831,8900.0
2012-07-23 15:20:00,66.61,66.7,66.6,66.7,14300.0,57.6831,57.7611,57.6745,57.7611,14300.0
2012-07-23 15:25:00,66.72,66.77,66.71,66.73,26700.0,57.7784,57.8217,57.7697,57.7871,26700.0
2012-07-23 15:30:00,66.74,66.76,66.7,66.73,17100.0,57.7957,57.813,57.7611,57.7871,17100.0
2012-07-23 15:35:00,66.74,66.74,66.67,66.67,15900.0,57.7957,57.7957,57.7351,57.7351,15900.0
2012-07-23 15:40:00,66.68,66.68,66.64,66.64,20500.0,57.7438,57.7438,57.7091,57.7091,20500.0
2012-07-23 15:45:00,66.65,66.72,66.65,66.68,33600.0,57.7178,57.7784,57.7178,57.7438,33600.0
2012-07-23 15:50:00,66.68,66.73,66.65,66.69,31500.0,57.7438,57.7871,57.7178,57.7524,31500.0
2012-07-23 15:55:00,66.7,66.74,66.6,66.62,68800.0,57.7611,57.7957,57.6745,57.6918,68800.0
2012-07-24 09:30:00,66.67,66.67,66.44,66.45,21500.0,57.7351,57.7351,57.5359,57.5446,21500.0
2012-07-24 09:35:00,66.45,66.64,66.41,66.52,14100.0,57.5446,57.7091,57.5099,57.6052,14100.0
2012-07-24 09:40:00,66.55,66.57,66.5,66.56,6000.0,57.6312,57.6485,57.5879,57.6398,6000.0
2012-07-24 09:45:00,66.54,66.58,66.5,66.51,9800.0,57.6225,57.6572,57.5879,57.5965,9800.0
2012-07-24 09:50:00,66.51,66.54,66.38,66.42,9800.0,57.5965,57.6225,57.484,57.5186,9800.0
2012-07-24 09:55:00,66.43,66.56,66.4,66.53,11000.0,57.5273,57.6398,57.5013,57.6139,11000.0
2012-07-24 10:00:00,66.52,66.6,66.43,66.44,7000.0,57.6052,57.6745,57.5273,57.5359,7000.0
2012-07-24 10:05:00,66.41,66.51,66.39,66.5,8100.0,57.5099,57.5965,57.4926,57.5879,8100.0
2012-07-24 10:10:00,66.49,66.52,66.39,66.39,18100.0,57.5792,57.6052,57.4926,57.4926,18100.0
2012-07-24 10:15:00,66.38,66.4,66.31,66.31,9900.0,57.484,57.5013,57.4233,57.4233,9900.0
2012-07-24 10:20:00,66.27,66.35,66.24,66.32,10800.0,57.3887,57.458,57.3627,57.432,10800.0
2012-07-24 10:25:00,66.33,66.37,66.27,66.35,5800.0,57.4407,57.4753,57.3887,57.458,5800.0
2012-07-24 10:30:00,66.33,66.43,66.31,66.41,10400.0,57.4407,57.5273,57.4233,57.5099,10400.0
2012-07-24 10:35:00,66.42,66.5,66.37,66.47,20700.0,57.5186,57.5879,57.4753,57.5619,20700.0
2012-07-24 10:40:00,66.47,66.51,66.45,66.51,10500.0,57.5619,57.5965,57.5446,57.5965,10500.0
2012-07-24 10:45:00,66.52,66.52,66.42,66.47,6800.0,57.6052,57.6052,57.5186,57.5619,6800.0
2012-07-24 10:50:00,66.48,66.61,66.48,66.61,6200.0,57.5706,57.6831,57.5706,57.6831,6200.0
2012-07-24 10:55:00,66.6,66.61,66.54,66.54,5700.0,57.6745,57.6831,57.6225,57.6225,5700.0
2012-07-24 11:00:00,66.56,66.56,66.41,66.41,19300.0,57.6398,57.6398,57.5099,57.5099,19300.0
2012-07-24 11:05:00,66.4,66.4,66.25,66.26,11900.0,57.5013,57.5013,57.3714,57.38,11900.0
2012-07-24 11:10:00,66.23,66.35,66.21,66.35,15900.0,57.3541,57.458,57.3367,57.458,15900.0
2012-07-24 11:15:00,66.36,66.43,66.34,66.37,17200.0,57.4666,57.5273,57.4493,57.4753,17200.0
2012-07-24 11:20:00,66.38,66.44,66.37,66.44,5900.0,57.484,57.5359,57.4753,57.5359,5900.0
2012-07-24 11:25:00,66.46,66.52,66.45,66.47,5300.0,57.5532,57.6052,57.5446,57.5619,5300.0
2012-07-24 11:30:00,66.48,66.49,66.35,66.38,10200.0,57.5706,57.5792,57.458,57.484,10200.0
2012-07-24 11:35:00,66.38,66.38,66.17,66.17,20700.0,57.484,57.484,57.3021,57.3021,20700.0
2012-07-24 11:40:00,66.18,66.18,66.08,66.08,15800.0,57.3108,57.3108,57.2242,57.2242,15800.0
2012-07-24 11:45:00,66.1,66.16,66.1,66.11,13000.0,57.2415,57.2934,57.2415,57.2501,13000.0
2012-07-24 11:50:00,66.11,66.11,66.03,66.05,19800.0,57.2501,57.2501,57.1809,57.1982,19800.0
2012-07-24 11:55:00,66.06,66.08,66.03,66.06,6800.0,57.2068,57.2242,57.1809,57.2068,6800.0
2012-07-24 12:00:00,66.08,66.08,65.85,65.86,22300.0,57.2242,57.2242,57.025,57.0337,22300.0
2012-07-24 12:05:00,65.87,65.89,65.79,65.79,25000.0,57.0423,57.0596,56.973,56.973,25000.0
2012-07-24 12:10:00,65.79,65.82,65.79,65.8,21100.0,56.973,56.999,56.973,56.9817,21100.0
2012-07-24 12:15:00,65.8,65.81,65.73,65.74,13400.0,56.9817,56.9904,56.9211,56.9297,13400.0
2012-07-24 12:20:00,65.74,65.74,65.48,65.48,55200.0,56.9297,56.9297,56.7046,56.7046,55200.0
2012-07-24 12:25:00,65.48,65.52,65.46,65.51,34000.0,56.7046,56.7392,56.6873,56.7306,34000.0
2012-07-24 12:30:00,65.51,65.57,65.49,65.56,14500.0,56.7306,56.7825,56.7132,56.7739,14500.0
2012-07-24 12:35:00,65.59,65.62,65.56,65.58,20300.0,56.7998,56.8258,56.7739,56.7912,20300.0
2012-07-24 12:40:00,65.58,65.62,65.58,65.59,11000.0,56.7912,56.8258,56.7912,56.7998,11000.0
2012-07-24 12:45:00,65.59,65.6,65.48,65.5,16400.0,56.7998,56.8085,56.7046,56.7219,16400.0
2012-07-24 12:50:00,65.5,65.51,65.46,65.46,12900.0,56.7219,56.7306,56.6873,56.6873,12900.0
2012-07-24 12:55:00,65.47,65.54,65.47,65.51,14200.0,56.6959,56.7565,56.6959,56.7306,14200.0
2012-07-24 13:00:00,65.49,65.55,65.49,65.54,5700.0,56.7132,56.7652,56.7132,56.7565,5700.0
2012-07-24 13:05:00,65.53,65.58,65.53,65.54,7600.0,56.7479,56.7912,56.7479,56.7565,7600.0
2012-07-24 13:10:00,65.53,65.56,65.53,65.55,16700.0,56.7479,56.7739,56.7479,56.7652,16700.0
2012-07-24 13:15:00,65.55,65.57,65.5,65.5,18500.0,56.7652,56.7825,56.7219,56.7219,18500.0
2012-07-24 13:20:00,65.52,65.54,65.5,65.54,6000.0,56.7392,56.7565,56.7219,56.7565,6000.0
2012-07-24 13:25:00,65.54,65.55,65.49,65.52,7300.0,56.7565,56.7652,56.7132,56.7392,7300.0
2012-07-24 13:30:00,65.5,65.52,65.47,65.5,12800.0,56.7219,56.7392,56.6959,56.7219,12800.0
2012-07-24 13:35:00,65.49,65.54,65.46,65.47,21800.0,56.7132,56.7565,56.6873,56.6959,21800.0
2012-07-24 13:40:00,65.47,65.48,65.42,65.43,11800.0,56.6959,56.7046,56.6526,56.6613,11800.0
2012-07-24 13:45:00,65.43,65.49,65.4,65.42,15500.0,56.6613,56.7132,56.6353,56.6526,15500.0
2012-07-24 13:50:00,65.41,65.58,65.41,65.55,14400.0,56.644,56.7912,56.644,56.7652,14400.0
2012-07-24 13:55:00,65.55,65.56,65.49,65.49,17900.0,56.7652,56.7739,56.7132,56.7132,17900.0
2012-07-24 14:00:00,65.5,65.51,65.47,65.49,10100.0,56.7219,56.7306,56.6959,56.7132,10100.0
2012-07-24 14:05:00,65.49,65.53,65.47,65.49,42900.0,56.7132,56.7479,56.6959,56.7132,42900.0
2012-07-24 14:10:00,65.47,65.47,65.41,65.41,16200.0,56.6959,56.6959,56.644,56.644,16200.0
2012-07-24 14:15:00,65.41,65.45,65.41,65.41,18400.0,56.644,56.6786,56.644,56.644,18400.0
2012-07-24 14:20:00,65.42,65.42,65.38,65.4,8500.0,56.6526,56.6526,56.618,56.6353,8500.0
2012-07-24 14:25:00,65.38,65.39,65.23,65.25,21700.0,56.618,56.6266,56.4881,56.5054,21700.0
2012-07-24 14:30:00,65.25,65.35,65.23,65.34,11800.0,56.5054,56.592,56.4881,56.5833,11800.0
2012-07-24 14:35:00,65.34,65.34,65.31,65.33,26700.0,56.5833,56.5833,56.5574,56.5747,26700.0
2012-07-24 14:40:00,65.32,65.33,65.27,65.29,28200.0,56.566,56.5747,56.5227,56.54,28200.0
2012-07-24 14:45:00,65.29,65.3,65.21,65.23,24000.0,56.54,56.5487,56.4708,56.4881,24000.0
2012-07-24 14:50:00,65.23,65.25,65.15,65.19,28000.0,56.4881,56.5054,56.4188,56.4534,28000.0
2012-07-24 14:55:00,65.19,65.22,65.15,65.2,16000.0,56.4534,56.4794,56.4188,56.4621,16000.0
2012-07-24 15:00:00,65.18,65.21,65.16,65.21,16800.0,56.4448,56.4708,56.4275,56.4708,16800.0
2012-07-24 15:05:00,65.21,65.25,65.09,65.09,20500.0,56.4708,56.5054,56.3668,56.3668,20500.0
2012-07-24 15:10:00,65.1,65.17,65.09,65.1,13300.0,56.3755,56.4361,56.3668,56.3755,13300.0
2012-07-24 15:15:00,65.1,65.17,65.06,65.07,22000.0,56.3755,56.4361,56.3409,56.3495,22000.0
2012-07-24 15:20:00,65.08,65.24,65.06,65.23,24900.0,56.3582,56.4967,56.3409,56.4881,24900.0
2012-07-24 15:25:00,65.23,65.38,65.18,65.37,20900.0,56.4881,56.618,56.4448,56.6093,20900.0
2012-07-24 15:30:00,65.38,65.38,65.28,65.29,23700.0,56.618,56.618,56.5314,56.54,23700.0
2012-07-24 15:35:00,65.3,65.41,65.26,65.39,20700.0,56.5487,56.644,56.5141,56.6266,20700.0
2012-07-24 15:40:00,65.4,65.43,65.33,65.33,26000.0,56.6353,56.6613,56.5747,56.5747,26000.0
2012-07-24 15:45:00,65.33,65.33,65.17,65.2,41700.0,56.5747,56.5747,56.4361,56.4621,41700.0
2012-07-24 15:50:00,65.21,65.45,65.18,65.43,84200.0,56.4708,56.6786,56.4448,56.6613,84200.0
2012-07-24 15:55:00,65.44,65.48,65.39,65.42,80200.0,56.6699,56.7046,56.6266,56.6526,80200.0
2012-07-25 09:30:00,65.63,65.83,65.54,65.7,35000.0,56.8345,57.0077,56.7565,56.8951,35000.0
2012-07-25 09:35:00,65.75,65.98,65.71,65.98,7000.0,56.9384,57.1376,56.9038,57.1376,7000.0
2012-07-25 09:40:00,66.0,66.04,65.79,65.87,31700.0,57.1549,57.1895,56.973,57.0423,31700.0
2012-07-25 09:45:00,65.83,65.87,65.68,65.71,27700.0,57.0077,57.0423,56.8778,56.9038,27700.0
2012-07-25 09:50:00,65.72,65.9,65.7,65.87,17100.0,56.9124,57.0683,56.8951,57.0423,17100.0
2012-07-25 09:55:00,65.86,65.94,65.83,65.94,5700.0,57.0337,57.1029,57.0077,57.1029,5700.0
2012-07-25 10:00:00,65.91,65.93,65.67,65.67,19600.0,57.0769,57.0943,56.8691,56.8691,19600.0
2012-07-25 10:05:00,65.66,65.72,65.58,65.64,7900.0,56.8605,56.9124,56.7912,56.8431,7900.0
2012-07-25 10:10:00,65.64,65.8,65.62,65.8,13800.0,56.8431,56.9817,56.8258,56.9817,13800.0
2012-07-25 10:15:00,65.78,65.85,65.71,65.73,16500.0,56.9644,57.025,56.9038,56.9211,16500.0
2012-07-25 10:20:00,65.7,65.79,65.68,65.71,16500.0,56.8951,56.973,56.8778,56.9038,16500.0
2012-07-25 10:25:00,65.72,65.74,65.65,65.73,14100.0,56.9124,56.9297,56.8518,56.9211,14100.0
2012-07-25 10:30:00,65.72,65.72,65.49,65.58,63600.0,56.9124,56.9124,56.7132,56.7912,63600.0
2012-07-25 10:35:00,65.6,65.68,65.58,65.67,20800.0,56.8085,56.8778,56.7912,56.8691,20800.0
2012-07-25 10:40:00,65.66,65.73,65.57,65.61,13900.0,56.8605,56.9211,56.7825,56.8172,13900.0
2012-07-25 10:45:00,65.6,65.6,65.46,65.47,7500.0,56.8085,56.8085,56.6873,56.6959,7500.0
2012-07-25 10:50:00,65.49,65.49,65.4,65.41,24500.0,56.7132,56.7132,56.6353,56.644,24500.0
2012-07-25 10:55:00,65.43,65.46,65.4,65.43,12700.0,56.6613,56.6873,56.6353,56.6613,12700.0
2012-07-25 11:00:00,65.44,65.5,65.43,65.5,12400.0,56.6699,56.7219,56.6613,56.7219,12400.0
2012-07-25 11:05:00,65.5,65.52,65.47,65.48,10200.0,56.7219,56.7392,56.6959,56.7046,10200.0
2012-07-25 11:10:00,65.5,65.55,65.49,65.55,9100.0,56.7219,56.7652,56.7132,56.7652,9100.0
2012-07-25 11:15:00,65.57,65.61,65.49,65.54,15200.0,56.7825,56.8172,56.7132,56.7565,15200.0
2012-07-25 11:20:00,65.52,65.55,65.48,65.48,9500.0,56.7392,56.7652,56.7046,56.7046,9500.0
2012-07-25 11:25:00,65.45,65.51,65.45,65.49,11700.0,56.6786,56.7306,56.6786,56.7132,11700.0
2012-07-25 11:30:00,65.5,65.52,65.47,65.48,14700.0,56.7219,56.7392,56.6959,56.7046,14700.0
2012-07-25 11:35:00,65.48,65.52,65.45,65.51,7300.0,56.7046,56.7392,56.6786,56.7306,7300.0
2012-07-25 11:40:00,65.49,65.49,65.39,65.39,7100.0,56.7132,56.7132,56.6266,56.6266,7100.0
2012-07-25 11:45:00,65.39,65.42,65.35,65.36,8700.0,56.6266,56.6526,56.592,56.6007,8700.0
2012-07-25 11:50:00,65.37,65.44,65.37,65.44,7700.0,56.6093,56.6699,56.6093,56.6699,7700.0
2012-07-25 11:55:00,65.44,65.45,65.37,65.38,4600.0,56.6699,56.6786,56.6093,56.618,4600.0
2012-07-25 12:00:00,65.39,65.47,65.39,65.47,5400.0,56.6266,56.6959,56.6266,56.6959,5400.0
2012-07-25 12:05:00,65.47,65.51,65.45,65.48,14300.0,56.6959,56.7306,56.6786,56.7046,14300.0
2012-07-25 12:10:00,65.48,65.48,65.4,65.4,5700.0,56.7046,56.7046,56.6353,56.6353,5700.0
2012-07-25 12:15:00,65.4,65.43,65.37,65.38,9700.0,56.6353,56.6613,56.6093,56.618,9700.0
2012-07-25 12:20:00,65.39,65.48,65.38,65.45,174200.0,56.6266,56.7046,56.618,56.6786,174200.0
2012-07-25 12:25:00,65.47,65.53,65.45,65.49,20200.0,56.6959,56.7479,56.6786,56.7132,20200.0
2012-07-25 12:30:00,65.49,65.54,65.48,65.5,18500.0,56.7132,56.7565,56.7046,56.7219,18500.0
2012-07-25 12:35:00,65.52,65.58,65.51,65.57,11900.0,56.7392,56.7912,56.7306,56.7825,11900.0
2012-07-25 12:40:00,65.57,65.67,65.57,65.64,12100.0,56.7825,56.8691,56.7825,56.8431,12100.0
2012-07-25 12:45:00,65.63,65.71,65.63,65.65,10500.0,56.8345,56.9038,56.8345,56.8518,10500.0
2012-07-25 12:50:00,65.66,65.67,65.61,65.61,4200.0,56.8605,56.8691,56.8172,56.8172,4200.0
2012-07-25 12:55:00,65.61,65.61,65.54,65.54,8600.0,56.8172,56.8172,56.7565,56.7565,8600.0
2012-07-25 13:00:00,65.54,65.61,65.54,65.59,6400.0,56.7565,56.8172,56.7565,56.7998,6400.0
2012-07-25 13:05:00,65.6,65.64,65.6,65.64,6900.0,56.8085,56.8431,56.8085,56.8431,6900.0
2012-07-25 13:10:00,65.64,65.68,65.64,65.68,5700.0,56.8431,56.8778,56.8431,56.8778,5700.0
2012-07-25 13:15:00,65.69,65.72,65.66,65.7,8800.0,56.8864,56.9124,56.8605,56.8951,8800.0
2012-07-25 13:20:00,65.7,65.75,65.68,65.73,9400.0,56.8951,56.9384,56.8778,56.9211,9400.0
2012-07-25 13:25:00,65.71,65.75,65.69,65.73,10600.0,56.9038,56.9384,56.8864,56.9211,10600.0
2012-07-25 13:30:00,65.75,65.77,65.69,65.76,7800.0,56.9384,56.9557,56.8864,56.9471,7800.0
2012-07-25 13:35:00,65.76,65.96,65.76,65.91,12700.0,56.9471,57.1202,56.9471,57.0769,12700.0
2012-07-25 13:40:00,65.89,65.89,65.82,65.82,5000.0,57.0596,57.0596,56.999,56.999,5000.0
2012-07-25 13:45:00,65.83,65.83,65.74,65.74,6500.0,57.0077,57.0077,56.9297,56.9297,6500.0
2012-07-25 13:50:00,65.74,65.81,65.73,65.79,5000.0,56.9297,56.9904,56.9211,56.973,5000.0
2012-07-25 13:55:00,65.79,65.82,65.78,65.8,6100.0,56.973,56.999,56.9644,56.9817,6100.0
2012-07-25 14:00:00,65.8,65.81,65.78,65.81,11900.0,56.9817,56.9904,56.9644,56.9904,11900.0
2012-07-25 14:05:00,65.79,65.81,65.77,65.78,9200.0,56.973,56.9904,56.9557,56.9644,9200.0
2012-07-25 14:10:00,65.78,65.84,65.78,65.82,9400.0,56.9644,57.0163,56.9644,56.999,9400.0
2012-07-25 14:15:00,65.82,65.85,65.77,65.79,10500.0,56.999,57.025,56.9557,56.973,10500.0
2012-07-25 14:20:00,65.79,65.83,65.76,65.82,15300.0,56.973,57.0077,56.9471,56.999,15300.0
2012-07-25 14:25:00,65.81,65.83,65.76,65.79,8600.0,56.9904,57.0077,56.9471,56.973,8600.0
2012-07-25 14:30:00,65.79,65.8,65.69,65.72,11700.0,56.973,56.9817,56.8864,56.9124,11700.0
2012-07-25 14:35:00,65.71,65.77,65.67,65.67,14800.0,56.9038,56.9557,56.8691,56.8691,14800.0
2012-07-25 14:40:00,65.69,65.72,65.67,65.68,13600.0,56.8864,56.9124,56.8691,56.8778,13600.0
2012-07-25 14:45:00,65.68,65.68,65.63,65.66,11600.0,56.8778,56.8778,56.8345,56.8605,11600.0
2012-07-25 14:50:00,65.65,65.71,65.65,65.66,11500.0,56.8518,56.9038,56.8518,56.8605,11500.0
2012-07-25 14:55:00,65.66,65.67,65.59,65.59,11900.0,56.8605,56.8691,56.7998,56.7998,11900.0
2012-07-25 15:00:00,65.6,65.6,65.5,65.51,35800.0,56.8085,56.8085,56.7219,56.7306,35800.0
2012-07-25 15:05:00,65.51,65.52,65.47,65.52,40900.0,56.7306,56.7392,56.6959,56.7392,40900.0
2012-07-25 15:10:00,65.53,65.53,65.39,65.39,22100.0,56.7479,56.7479,56.6266,56.6266,22100.0
2012-07-25 15:15:00,65.39,65.44,65.39,65.4,16400.0,56.6266,56.6699,56.6266,56.6353,16400.0
2012-07-25 15:20:00,65.4,65.46,65.34,65.46,18400.0,56.6353,56.6873,56.5833,56.6873,18400.0
2012-07-25 15:25:00,65.46,65.47,65.37,65.45,14200.0,56.6873,56.6959,56.6093,56.6786,14200.0
2012-07-25 15:30:00,65.45,65.45,65.34,65.37,22800.0,56.6786,56.6786,56.5833,56.6093,22800.0
2012-07-25 15:35:00,65.37,65.44,65.37,65.44,16100.0,56.6093,56.6699,56.6093,56.6699,16100.0
2012-07-25 15:40:00,65.44,65.46,65.33,65.4,22600.0,56.6699,56.6873,56.5747,56.6353,22600.0
2012-07-25 15:45:00,65.41,65.42,65.3,65.35,26600.0,56.644,56.6526,56.5487,56.592,26600.0
2012-07-25 15:50:00,65.36,65.39,65.31,65.38,140700.0,56.6007,56.6266,56.5574,56.618,140700.0
2012-07-25 15:55:00,65.39,65.42,65.36,65.42,54300.0,56.6266,56.6526,56.6007,56.6526,54300.0
2012-07-26 09:30:00,66.25,66.59,66.22,66.57,37500.0,57.3714,57.6658,57.3454,57.6485,37500.0
2012-07-26 09:35:00,66.59,66.73,66.54,66.68,20200.0,57.6658,57.7871,57.6225,57.7438,20200.0
2012-07-26 09:40:00,66.73,66.83,66.56,66.83,14500.0,57.7871,57.8737,57.6398,57.8737,14500.0
2012-07-26 09:45:00,66.81,66.83,66.58,66.63,13400.0,57.8563,57.8737,57.6572,57.7005,13400.0
2012-07-26 09:50:00,66.64,66.65,66.52,66.6,7900.0,57.7091,57.7178,57.6052,57.6745,7900.0
2012-07-26 09:55:00,66.63,66.65,66.5,66.5,9800.0,57.7005,57.7178,57.5879,57.5879,9800.0
2012-07-26 10:00:00,66.54,66.58,66.41,66.44,8700.0,57.6225,57.6572,57.5099,57.5359,8700.0
2012-07-26 10:05:00,66.48,66.65,66.48,66.65,16200.0,57.5706,57.7178,57.5706,57.7178,16200.0
2012-07-26 10:10:00,66.61,66.63,66.42,66.42,8600.0,57.6831,57.7005,57.5186,57.5186,8600.0
2012-07-26 10:15:00,66.41,66.46,66.34,66.34,9200.0,57.5099,57.5532,57.4493,57.4493,9200.0
2012-07-26 10:20:00,66.32,66.36,66.25,66.28,5800.0,57.432,57.4666,57.3714,57.3974,5800.0
2012-07-26 10:25:00,66.29,66.32,66.19,66.19,18300.0,57.406,57.432,57.3194,57.3194,18300.0
2012-07-26 10:30:00,66.21,66.24,66.13,66.13,7500.0,57.3367,57.3627,57.2675,57.2675,7500.0
2012-07-26 10:35:00,66.1,66.1,65.95,65.99,8300.0,57.2415,57.2415,57.1116,57.1462,8300.0
2012-07-26 10:40:00,66.01,66.09,65.99,66.03,6400.0,57.1635,57.2328,57.1462,57.1809,6400.0
2012-07-26 10:45:00,66.03,66.08,66.02,66.08,4900.0,57.1809,57.2242,57.1722,57.2242,4900.0
2012-07-26 10:50:00,66.1,66.1,66.02,66.04,7800.0,57.2415,57.2415,57.1722,57.1895,7800.0
2012-07-26 10:55:00,66.03,66.08,66.01,66.08,4600.0,57.1809,57.2242,57.1635,57.2242,4600.0
2012-07-26 11:00:00,66.09,66.18,66.06,66.14,6600.0,57.2328,57.3108,57.2068,57.2761,6600.0
2012-07-26 11:05:00,66.14,66.14,65.94,66.02,10800.0,57.2761,57.2761,57.1029,57.1722,10800.0
2012-07-26 11:10:00,66.01,66.07,65.98,66.05,5500.0,57.1635,57.2155,57.1376,57.1982,5500.0
2012-07-26 11:15:00,66.05,66.12,66.02,66.12,21100.0,57.1982,57.2588,57.1722,57.2588,21100.0
2012-07-26 11:20:00,66.14,66.15,65.96,65.99,22300.0,57.2761,57.2848,57.1202,57.1462,22300.0
2012-07-26 11:25:00,65.98,66.05,65.89,65.97,12700.0,57.1376,57.1982,57.0596,57.1289,12700.0
2012-07-26 11:30:00,65.99,66.02,65.96,65.99,10000.0,57.1462,57.1722,57.1202,57.1462,10000.0
2012-07-26 11:35:00,65.97,65.97,65.91,65.96,2700.0,57.1289,57.1289,57.0769,57.1202,2700.0
2012-07-26 11:40:00,65.94,65.94,65.76,65.76,9700.0,57.1029,57.1029,56.9471,56.9471,9700.0
2012-07-26 11:45:00,65.77,65.77,65.67,65.75,16800.0,56.9557,56.9557,56.8691,56.9384,16800.0
2012-07-26 11:50:00,65.75,65.79,65.73,65.78,3300.0,56.9384,56.973,56.9211,56.9644,3300.0
2012-07-26 11:55:00,65.79,65.79,65.75,65.76,1200.0,56.973,56.973,56.9384,56.9471,1200.0
2012-07-26 12:00:00,65.79,65.84,65.78,65.82,3500.0,56.973,57.0163,56.9644,56.999,3500.0
2012-07-26 12:05:00,65.8,65.88,65.78,65.86,5300.0,56.9817,57.051,56.9644,57.0337,5300.0
2012-07-26 12:10:00,65.87,65.99,65.87,65.99,4400.0,57.0423,57.1462,57.0423,57.1462,4400.0
2012-07-26 12:15:00,65.97,65.97,65.92,65.92,5400.0,57.1289,57.1289,57.0856,57.0856,5400.0
2012-07-26 12:20:00,65.92,65.96,65.84,65.89,14200.0,57.0856,57.1202,57.0163,57.0596,14200.0
2012-07-26 12:25:00,65.89,65.92,65.84,65.84,13600.0,57.0596,57.0856,57.0163,57.0163,13600.0
2012-07-26 12:30:00,65.84,65.84,65.8,65.81,14700.0,57.0163,57.0163,56.9817,56.9904,14700.0
2012-07-26 12:35:00,65.8,65.84,65.8,65.84,8400.0,56.9817,57.0163,56.9817,57.0163,8400.0
2012-07-26 12:40:00,65.85,65.87,65.84,65.86,3200.0,57.025,57.0423,57.0163,57.0337,3200.0
2012-07-26 12:45:00,65.85,65.86,65.83,65.85,4700.0,57.025,57.0337,57.0077,57.025,4700.0
2012-07-26 12:50:00,65.85,65.86,65.83,65.84,4000.0,57.025,57.0337,57.0077,57.0163,4000.0
2012-07-26 12:55:00,65.84,65.86,65.81,65.82,26100.0,57.0163,57.0337,56.9904,56.999,26100.0
2012-07-26 13:00:00,65.83,65.87,65.82,65.86,8800.0,57.0077,57.0423,56.999,57.0337,8800.0
2012-07-26 13:05:00,65.89,65.9,65.87,65.88,3000.0,57.0596,57.0683,57.0423,57.051,3000.0
2012-07-26 13:10:00,65.89,65.89,65.82,65.82,5700.0,57.0596,57.0596,56.999,56.999,5700.0
2012-07-26 13:15:00,65.82,65.83,65.76,65.76,8000.0,56.999,57.0077,56.9471,56.9471,8000.0
2012-07-26 13:20:00,65.74,65.77,65.72,65.74,8700.0,56.9297,56.9557,56.9124,56.9297,8700.0
2012-07-26 13:25:00,65.74,65.87,65.74,65.85,8400.0,56.9297,57.0423,56.9297,57.025,8400.0
2012-07-26 13:30:00,65.85,65.87,65.79,65.82,12800.0,57.025,57.0423,56.973,56.999,12800.0
2012-07-26 13:35:00,65.82,65.84,65.79,65.79,15600.0,56.999,57.0163,56.973,56.973,15600.0
2012-07-26 13:40:00,65.8,65.81,65.79,65.79,4300.0,56.9817,56.9904,56.973,56.973,4300.0
2012-07-26 13:45:00,65.81,65.81,65.79,65.79,1700.0,56.9904,56.9904,56.973,56.973,1700.0
2012-07-26 13:50:00,65.8,65.8,65.72,65.73,17000.0,56.9817,56.9817,56.9124,56.9211,17000.0
2012-07-26 13:55:00,65.74,65.79,65.71,65.78,5700.0,56.9297,56.973,56.9038,56.9644,5700.0
2012-07-26 14:00:00,65.79,65.88,65.79,65.86,17100.0,56.973,57.051,56.973,57.0337,17100.0
2012-07-26 14:05:00,65.86,65.9,65.85,65.89,5300.0,57.0337,57.0683,57.025,57.0596,5300.0
2012-07-26 14:10:00,65.89,65.91,65.89,65.89,9500.0,57.0596,57.0769,57.0596,57.0596,9500.0
2012-07-26 14:15:00,65.89,65.91,65.87,65.89,8100.0,57.0596,57.0769,57.0423,57.0596,8100.0
2012-07-26 14:20:00,65.87,65.91,65.85,65.88,8900.0,57.0423,57.0769,57.025,57.051,8900.0
2012-07-26 14:25:00,65.89,65.96,65.88,65.96,4600.0,57.0596,57.1202,57.051,57.1202,4600.0
2012-07-26 14:30:00,65.97,66.0,65.9,65.93,9900.0,57.1289,57.1549,57.0683,57.0943,9900.0
2012-07-26 14:35:00,65.93,66.0,65.92,65.99,6900.0,57.0943,57.1549,57.0856,57.1462,6900.0
2012-07-26 14:40:00,66.0,66.02,65.99,65.99,8000.0,57.1549,57.1722,57.1462,57.1462,8000.0
2012-07-26 14:45:00,65.99,66.01,65.99,66.0,8300.0,57.1462,57.1635,57.1462,57.1549,8300.0
2012-07-26 14:50:00,66.0,66.08,66.0,66.08,13300.0,57.1549,57.2242,57.1549,57.2242,13300.0
2012-07-26 14:55:00,66.09,66.13,66.02,66.04,13700.0,57.2328,57.2675,57.1722,57.1895,13700.0
2012-07-26 15:00:00,66.02,66.03,65.96,65.99,36400.0,57.1722,57.1809,57.1202,57.1462,36400.0
2012-07-26 15:05:00,65.98,65.99,65.95,65.99,9000.0,57.1376,57.1462,57.1116,57.1462,9000.0
2012-07-26 15:10:00,66.0,66.01,66.0,66.0,9000.0,57.1549,57.1635,57.1549,57.1549,9000.0
2012-07-26 15:15:00,65.99,66.01,65.97,65.97,10300.0,57.1462,57.1635,57.1289,57.1289,10300.0
2012-07-26 15:20:00,65.98,65.99,65.92,65.92,8300.0,57.1376,57.1462,57.0856,57.0856,8300.0
2012-07-26 15:25:00,65.94,66.01,65.91,66.01,16000.0,57.1029,57.1635,57.0769,57.1635,16000.0
2012-07-26 15:30:00,66.0,66.01,65.98,65.99,15400.0,57.1549,57.1635,57.1376,57.1462,15400.0
2012-07-26 15:35:00,66.0,66.04,65.98,66.01,33500.0,57.1549,57.1895,57.1376,57.1635,33500.0
2012-07-26 15:40:00,66.0,66.04,65.97,66.02,50500.0,57.1549,57.1895,57.1289,57.1722,50500.0
2012-07-26 15:45:00,66.03,66.08,66.02,66.04,33700.0,57.1809,57.2242,57.1722,57.1895,33700.0
2012-07-26 15:50:00,66.04,66.04,65.99,66.0,57800.0,57.1895,57.1895,57.1462,57.1549,57800.0
2012-07-26 15:55:00,66.0,66.06,65.94,65.94,72900.0,57.1549,57.2068,57.1029,57.1029,72900.0
2012-07-27 09:30:00,66.44,66.63,66.44,66.55,31100.0,57.5359,57.7005,57.5359,57.6312,31100.0
2012-07-27 09:35:00,66.53,66.59,66.51,66.55,9400.0,57.6139,57.6658,57.5965,57.6312,9400.0
2012-07-27 09:40:00,66.53,66.53,66.27,66.31,5900.0,57.6139,57.6139,57.3887,57.4233,5900.0
2012-07-27 09:45:00,66.28,66.5,66.24,66.46,11800.0,57.3974,57.5879,57.3627,57.5532,11800.0
2012-07-27 09:50:00,66.43,66.57,66.36,66.5,15100.0,57.5273,57.6485,57.4666,57.5879,15100.0
2012-07-27 09:55:00,66.51,66.56,66.45,66.56,10900.0,57.5965,57.6398,57.5446,57.6398,10900.0
2012-07-27 10:00:00,66.53,66.58,66.5,66.57,14000.0,57.6139,57.6572,57.5879,57.6485,14000.0
2012-07-27 10:05:00,66.55,66.56,66.49,66.5,10900.0,57.6312,57.6398,57.5792,57.5879,10900.0
2012-07-27 10:10:00,66.5,66.54,66.45,66.5,8000.0,57.5879,57.6225,57.5446,57.5879,8000.0
2012-07-27 10:15:00,66.51,66.53,66.48,66.52,14100.0,57.5965,57.6139,57.5706,57.6052,14100.0
2012-07-27 10:20:00,66.51,66.53,66.48,66.52,34000.0,57.5965,57.6139,57.5706,57.6052,34000.0
2012-07-27 10:25:00,66.51,66.53,66.5,66.5,14000.0,57.5965,57.6139,57.5879,57.5879,14000.0
2012-07-27 10:30:00,66.5,66.51,66.47,66.5,10900.0,57.5879,57.5965,57.5619,57.5879,10900.0
2012-07-27 10:35:00,66.51,66.52,66.49,66.49,10600.0,57.5965,57.6052,57.5792,57.5792,10600.0
2012-07-27 10:40:00,66.48,66.53,66.48,66.52,15000.0,57.5706,57.6139,57.5706,57.6052,15000.0
2012-07-27 10:45:00,66.53,66.61,66.53,66.6,11900.0,57.6139,57.6831,57.6139,57.6745,11900.0
2012-07-27 10:50:00,66.61,66.7,66.6,66.69,16200.0,57.6831,57.7611,57.6745,57.7524,16200.0
2012-07-27 10:55:00,66.72,66.79,66.7,66.74,21500.0,57.7784,57.839,57.7611,57.7957,21500.0
2012-07-27 11:00:00,66.74,66.77,66.73,66.74,26300.0,57.7957,57.8217,57.7871,57.7957,26300.0
2012-07-27 11:05:00,66.72,66.76,66.68,66.75,30200.0,57.7784,57.813,57.7438,57.8044,30200.0
2012-07-27 11:10:00,66.75,66.8,66.75,66.8,12000.0,57.8044,57.8477,57.8044,57.8477,12000.0
2012-07-27 11:15:00,66.8,66.89,66.78,66.88,10900.0,57.8477,57.9256,57.8304,57.917,10900.0
2012-07-27 11:20:00,66.88,66.94,66.85,66.94,14000.0,57.917,57.9689,57.891,57.9689,14000.0
2012-07-27 11:25:00,66.94,66.95,66.92,66.93,11300.0,57.9689,57.9776,57.9516,57.9603,11300.0
2012-07-27 11:30:00,66.92,67.0,66.92,66.97,13500.0,57.9516,58.0209,57.9516,57.9949,13500.0
2012-07-27 11:35:00,66.97,66.98,66.94,66.94,12700.0,57.9949,58.0036,57.9689,57.9689,12700.0
2012-07-27 11:40:00,66.95,66.97,66.94,66.96,10700.0,57.9776,57.9949,57.9689,57.9862,10700.0
2012-07-27 11:45:00,66.97,66.97,66.86,66.86,15700.0,57.9949,57.9949,57.8996,57.8996,15700.0
2012-07-27 11:50:00,66.87,66.92,66.87,66.89,11200.0,57.9083,57.9516,57.9083,57.9256,11200.0
2012-07-27 11:55:00,66.9,66.93,66.88,66.91,16900.0,57.9343,57.9603,57.917,57.9429,16900.0
2012-07-27 12:00:00,66.92,66.92,66.86,66.92,10500.0,57.9516,57.9516,57.8996,57.9516,10500.0
2012-07-27 12:05:00,66.92,66.93,66.86,66.89,10500.0,57.9516,57.9603,57.8996,57.9256,10500.0
2012-07-27 12:10:00,66.9,66.93,66.89,66.92,9700.0,57.9343,57.9603,57.9256,57.9516,9700.0
2012-07-27 12:15:00,66.93,66.98,66.88,66.98,16800.0,57.9603,58.0036,57.917,58.0036,16800.0
2012-07-27 12:20:00,66.98,67.0,66.98,66.99,14500.0,58.0036,58.0209,58.0036,58.0122,14500.0
2012-07-27 12:25:00,67.0,67.0,66.98,67.0,23800.0,58.0209,58.0209,58.0036,58.0209,23800.0
2012-07-27 12:30:00,66.99,67.0,66.98,66.98,33000.0,58.0122,58.0209,58.0036,58.0036,33000.0
2012-07-27 12:35:00,66.98,66.99,66.86,66.87,10400.0,58.0036,58.0122,57.8996,57.9083,10400.0
2012-07-27 12:40:00,66.86,66.9,66.84,66.9,17700.0,57.8996,57.9343,57.8823,57.9343,17700.0
2012-07-27 12:45:00,66.9,66.91,66.88,66.89,18700.0,57.9343,57.9429,57.917,57.9256,18700.0
2012-07-27 12:50:00,66.9,66.9,66.85,66.86,66600.0,57.9343,57.9343,57.891,57.8996,66600.0
2012-07-27 12:55:00,66.87,66.9,66.86,66.9,11000.0,57.9083,57.9343,57.8996,57.9343,11000.0
2012-07-27 13:00:00,66.9,66.91,66.86,66.86,14500.0,57.9343,57.9429,57.8996,57.8996,14500.0
2012-07-27 13:05:00,66.85,66.86,66.83,66.83,10300.0,57.891,57.8996,57.8737,57.8737,10300.0
2012-07-27 13:10:00,66.83,66.83,66.79,66.79,10800.0,57.8737,57.8737,57.839,57.839,10800.0
2012-07-27 13:15:00,66.79,66.83,66.78,66.83,12800.0,57.839,57.8737,57.8304,57.8737,12800.0
2012-07-27 13:20:00,66.83,66.83,66.8,66.82,5800.0,57.8737,57.8737,57.8477,57.865,5800.0
2012-07-27 13:25:00,66.82,67.02,66.82,66.97,64700.0,57.865,58.0382,57.865,57.9949,64700.0
2012-07-27 13:30:00,66.98,67.08,66.94,66.95,49300.0,58.0036,58.0901,57.9689,57.9776,49300.0
2012-07-27 13:35:00,66.95,67.16,66.95,67.12,50500.0,57.9776,58.1594,57.9776,58.1248,50500.0
2012-07-27 13:40:00,67.14,67.16,67.07,67.09,12400.0,58.1421,58.1594,58.0815,58.0988,12400.0
2012-07-27 13:45:00,67.07,67.07,67.0,67.05,11400.0,58.0815,58.0815,58.0209,58.0642,11400.0
2012-07-27 13:50:00,67.03,67.07,66.97,67.07,19100.0,58.0469,58.0815,57.9949,58.0815,19100.0
2012-07-27 13:55:00,67.07,67.11,67.01,67.04,45700.0,58.0815,58.1161,58.0295,58.0555,45700.0
2012-07-27 14:00:00,67.03,67.06,67.01,67.05,24700.0,58.0469,58.0728,58.0295,58.0642,24700.0
2012-07-27 14:05:00,67.05,67.06,66.95,66.97,34800.0,58.0642,58.0728,57.9776,57.9949,34800.0
2012-07-27 14:10:00,66.96,66.96,66.89,66.9,17500.0,57.9862,57.9862,57.9256,57.9343,17500.0
2012-07-27 14:15:00,66.89,66.93,66.87,66.87,17100.0,57.9256,57.9603,57.9083,57.9083,17100.0
2012-07-27 14:20:00,66.89,66.92,66.87,66.9,35700.0,57.9256,57.9516,57.9083,57.9343,35700.0
2012-07-27 14:25:00,66.9,66.95,66.9,66.93,22000.0,57.9343,57.9776,57.9343,57.9603,22000.0
2012-07-27 14:30:00,66.92,66.98,66.91,66.97,18900.0,57.9516,58.0036,57.9429,57.9949,18900.0
2012-07-27 14:35:00,66.98,67.0,66.95,66.99,21000.0,58.0036,58.0209,57.9776,58.0122,21000.0
2012-07-27 14:40:00,67.0,67.01,66.96,66.98,26400.0,58.0209,58.0295,57.9862,58.0036,26400.0
2012-07-27 14:45:00,66.99,67.0,66.98,67.0,21300.0,58.0122,58.0209,58.0036,58.0209,21300.0
2012-07-27 14:50:00,67.0,67.01,66.99,66.99,28700.0,58.0209,58.0295,58.0122,58.0122,28700.0
2012-07-27 14:55:00,66.99,67.01,66.96,66.99,33400.0,58.0122,58.0295,57.9862,58.0122,33400.0
2012-07-27 15:00:00,67.0,67.02,66.97,67.0,19700.0,58.0209,58.0382,57.9949,58.0209,19700.0
2012-07-27 15:05:00,67.0,67.06,66.99,67.02,33000.0,58.0209,58.0728,58.0122,58.0382,33000.0
2012-07-27 15:10:00,67.03,67.05,67.02,67.03,18200.0,58.0469,58.0642,58.0382,58.0469,18200.0
2012-07-27 15:15:00,67.04,67.09,67.02,67.09,32300.0,58.0555,58.0988,58.0382,58.0988,32300.0
2012-07-27 15:20:00,67.09,67.1,67.01,67.01,28500.0,58.0988,58.1075,58.0295,58.0295,28500.0
2012-07-27 15:25:00,67.02,67.07,67.01,67.05,24500.0,58.0382,58.0815,58.0295,58.0642,24500.0
2012-07-27 15:30:00,67.05,67.12,67.03,67.11,27500.0,58.0642,58.1248,58.0469,58.1161,27500.0
2012-07-27 15:35:00,67.11,67.16,67.1,67.13,25900.0,58.1161,58.1594,58.1075,58.1334,25900.0
2012-07-27 15:40:00,67.14,67.19,67.13,67.18,30100.0,58.1421,58.1854,58.1334,58.1767,30100.0
2012-07-27 15:45:00,67.18,67.33,67.18,67.31,60200.0,58.1767,58.3066,58.1767,58.2893,60200.0
2012-07-27 15:50:00,67.31,67.31,67.21,67.25,84300.0,58.2893,58.2893,58.2027,58.2374,84300.0
2012-07-27 15:55:00,67.25,67.26,67.16,67.18,132500.0,58.2374,58.246,58.1594,58.1767,132500.0
2012-07-30 09:30:00,67.18,67.6,67.14,67.6,21900.0,58.1767,58.5405,58.1421,58.5405,21900.0
2012-07-30 09:35:00,67.6,67.64,67.5,67.63,17300.0,58.5405,58.5751,58.4539,58.5664,17300.0
2012-07-30 09:40:00,67.61,67.72,67.51,67.71,20200.0,58.5491,58.6444,58.4625,58.6357,20200.0
2012-07-30 09:45:00,67.69,67.94,67.62,67.91,18500.0,58.6184,58.8349,58.5578,58.8089,18500.0
2012-07-30 09:50:00,67.9,67.96,67.82,67.94,19400.0,58.8003,58.8522,58.731,58.8349,19400.0
2012-07-30 09:55:00,67.94,68.26,67.94,68.23,23600.0,58.8349,59.112,58.8349,59.086,23600.0
2012-07-30 10:00:00,68.22,68.22,67.98,67.98,15800.0,59.0774,59.0774,58.8695,58.8695,15800.0
2012-07-30 10:05:00,68.01,68.13,67.98,68.1,24100.0,58.8955,58.9994,58.8695,58.9735,24100.0
2012-07-30 10:10:00,68.08,68.13,67.94,67.97,13400.0,58.9561,58.9994,58.8349,58.8609,13400.0
2012-07-30 10:15:00,67.94,68.06,67.91,68.06,11300.0,58.8349,58.9388,58.8089,58.9388,11300.0
2012-07-30 10:20:00,68.05,68.13,67.99,68.11,12700.0,58.9302,58.9994,58.8782,58.9821,12700.0
2012-07-30 10:25:00,68.11,68.15,68.07,68.15,15700.0,58.9821,59.0168,58.9475,59.0168,15700.0
2012-07-30 10:30:00,68.12,68.14,68.05,68.1,12800.0,58.9908,59.0081,58.9302,58.9735,12800.0
2012-07-30 10:35:00,68.11,68.16,68.07,68.09,25000.0,58.9821,59.0254,58.9475,58.9648,25000.0
2012-07-30 10:40:00,68.09,68.09,68.03,68.06,13700.0,58.9648,58.9648,58.9128,58.9388,13700.0
2012-07-30 10:45:00,68.06,68.06,67.92,67.97,22400.0,58.9388,58.9388,58.8176,58.8609,22400.0
2012-07-30 10:50:00,67.97,68.0,67.95,67.98,11700.0,58.8609,58.8869,58.8436,58.8695,11700.0
2012-07-30 10:55:00,67.99,67.99,67.86,67.88,25400.0,58.8782,58.8782,58.7656,58.7829,25400.0
2012-07-30 11:00:00,67.88,67.99,67.87,67.97,21900.0,58.7829,58.8782,58.7743,58.8609,21900.0
2012-07-30 11:05:00,67.97,68.13,67.94,68.12,25500.0,58.8609,58.9994,58.8349,58.9908,25500.0
2012-07-30 11:10:00,68.12,68.32,68.1,68.32,27100.0,58.9908,59.164,58.9735,59.164,27100.0
2012-07-30 11:15:00,68.32,68.43,68.27,68.3,31500.0,59.164,59.2592,59.1207,59.1466,31500.0
2012-07-30 11:20:00,68.3,68.3,68.26,68.3,23300.0,59.1466,59.1466,59.112,59.1466,23300.0
2012-07-30 11:25:00,68.29,68.3,68.25,68.26,17600.0,59.138,59.1466,59.1033,59.112,17600.0
2012-07-30 11:30:00,68.25,68.25,68.19,68.19,6400.0,59.1033,59.1033,59.0514,59.0514,6400.0
2012-07-30 11:35:00,68.19,68.21,68.18,68.21,8500.0,59.0514,59.0687,59.0427,59.0687,8500.0
2012-07-30 11:40:00,68.2,68.2,68.12,68.17,13000.0,59.0601,59.0601,58.9908,59.0341,13000.0
2012-07-30 11:45:00,68.17,68.18,68.13,68.15,9900.0,59.0341,59.0427,58.9994,59.0168,9900.0
2012-07-30 11:50:00,68.15,68.22,68.14,68.17,6100.0,59.0168,59.0774,59.0081,59.0341,6100.0
2012-07-30 11:55:00,68.17,68.17,68.12,68.13,7600.0,59.0341,59.0341,58.9908,58.9994,7600.0
2012-07-30 12:00:00,68.13,68.14,68.1,68.13,8100.0,58.9994,59.0081,58.9735,58.9994,8100.0
2012-07-30 12:05:00,68.14,68.21,68.12,68.21,10200.0,59.0081,59.0687,58.9908,59.0687,10200.0
2012-07-30 12:10:00,68.22,68.3,68.22,68.27,15800.0,59.0774,59.1466,59.0774,59.1207,15800.0
2012-07-30 12:15:00,68.28,68.29,68.18,68.26,11700.0,59.1293,59.138,59.0427,59.112,11700.0
2012-07-30 12:20:00,68.25,68.26,68.15,68.15,11900.0,59.1033,59.112,59.0168,59.0168,11900.0
2012-07-30 12:25:00,68.17,68.18,68.1,68.1,10100.0,59.0341,59.0427,58.9735,58.9735,10100.0
2012-07-30 12:30:00,68.09,68.11,68.01,68.03,16500.0,58.9648,58.9821,58.8955,58.9128,16500.0
2012-07-30 12:35:00,68.02,68.03,67.99,68.02,11300.0,58.9042,58.9128,58.8782,58.9042,11300.0
2012-07-30 12:40:00,68.02,68.16,68.02,68.16,14000.0,58.9042,59.0254,58.9042,59.0254,14000.0
2012-07-30 12:45:00,68.16,68.2,68.13,68.14,14700.0,59.0254,59.0601,58.9994,59.0081,14700.0
2012-07-30 12:50:00,68.14,68.2,68.12,68.2,7500.0,59.0081,59.0601,58.9908,59.0601,7500.0
2012-07-30 12:55:00,68.19,68.21,68.15,68.19,10400.0,59.0514,59.0687,59.0168,59.0514,10400.0
2012-07-30 13:00:00,68.18,68.2,68.12,68.19,11600.0,59.0427,59.0601,58.9908,59.0514,11600.0
2012-07-30 13:05:00,68.18,68.28,68.16,68.27,8900.0,59.0427,59.1293,59.0254,59.1207,8900.0
2012-07-30 13:10:00,68.27,68.29,68.2,68.21,11000.0,59.1207,59.138,59.0601,59.0687,11000.0
2012-07-30 13:15:00,68.2,68.23,68.18,68.22,9400.0,59.0601,59.086,59.0427,59.0774,9400.0
2012-07-30 13:20:00,68.21,68.29,68.19,68.27,13400.0,59.0687,59.138,59.0514,59.1207,13400.0
2012-07-30 13:25:00,68.26,68.26,68.14,68.15,7100.0,59.112,59.112,59.0081,59.0168,7100.0
2012-07-30 13:30:00,68.15,68.21,68.14,68.21,11100.0,59.0168,59.0687,59.0081,59.0687,11100.0
2012-07-30 13:35:00,68.21,68.22,68.14,68.15,9800.0,59.0687,59.0774,59.0081,59.0168,9800.0
2012-07-30 13:40:00,68.13,68.14,68.09,68.12,8200.0,58.9994,59.0081,58.9648,58.9908,8200.0
2012-07-30 13:45:00,68.12,68.14,68.12,68.12,4500.0,58.9908,59.0081,58.9908,58.9908,4500.0
2012-07-30 13:50:00,68.13,68.15,68.09,68.14,6000.0,58.9994,59.0168,58.9648,59.0081,6000.0
2012-07-30 13:55:00,68.14,68.19,68.11,68.17,10100.0,59.0081,59.0514,58.9821,59.0341,10100.0
2012-07-30 14:00:00,68.17,68.18,68.1,68.17,11200.0,59.0341,59.0427,58.9735,59.0341,11200.0
2012-07-30 14:05:00,68.17,68.2,68.15,68.19,10500.0,59.0341,59.0601,59.0168,59.0514,10500.0
2012-07-30 14:10:00,68.2,68.25,68.17,68.23,16800.0,59.0601,59.1033,59.0341,59.086,16800.0
2012-07-30 14:15:00,68.23,68.27,68.21,68.27,9900.0,59.086,59.1207,59.0687,59.1207,9900.0
2012-07-30 14:20:00,68.26,68.3,68.26,68.27,15800.0,59.112,59.1466,59.112,59.1207,15800.0
2012-07-30 14:25:00,68.27,68.3,68.27,68.29,13400.0,59.1207,59.1466,59.1207,59.138,13400.0
2012-07-30 14:30:00,68.29,68.3,68.25,68.27,15300.0,59.138,59.1466,59.1033,59.1207,15300.0
2012-07-30 14:35:00,68.26,68.3,68.25,68.3,14900.0,59.112,59.1466,59.1033,59.1466,14900.0
2012-07-30 14:40:00,68.28,68.35,68.27,68.34,14400.0,59.1293,59.1899,59.1207,59.1813,14400.0
2012-07-30 14:45:00,68.34,68.38,68.27,68.27,27300.0,59.1813,59.2159,59.1207,59.1207,27300.0
2012-07-30 14:50:00,68.29,68.32,68.22,68.27,53400.0,59.138,59.164,59.0774,59.1207,53400.0
2012-07-30 14:55:00,68.26,68.28,68.21,68.28,10000.0,59.112,59.1293,59.0687,59.1293,10000.0
2012-07-30 15:00:00,68.27,68.28,68.23,68.28,13400.0,59.1207,59.1293,59.086,59.1293,13400.0
2012-07-30 15:05:00,68.26,68.27,68.18,68.2,18200.0,59.112,59.1207,59.0427,59.0601,18200.0
2012-07-30 15:10:00,68.18,68.24,68.17,68.17,13900.0,59.0427,59.0947,59.0341,59.0341,13900.0
2012-07-30 15:15:00,68.17,68.24,68.17,68.21,17600.0,59.0341,59.0947,59.0341,59.0687,17600.0
2012-07-30 15:20:00,68.21,68.21,68.17,68.18,10300.0,59.0687,59.0687,59.0341,59.0427,10300.0
2012-07-30 15:25:00,68.19,68.21,68.14,68.19,19800.0,59.0514,59.0687,59.0081,59.0514,19800.0
2012-07-30 15:30:00,68.21,68.25,68.14,68.15,26300.0,59.0687,59.1033,59.0081,59.0168,26300.0
2012-07-30 15:35:00,68.15,68.15,68.07,68.12,32100.0,59.0168,59.0168,58.9475,58.9908,32100.0
2012-07-30 15:40:00,68.11,68.22,68.1,68.17,26200.0,58.9821,59.0774,58.9735,59.0341,26200.0
2012-07-30 15:45:00,68.17,68.19,68.09,68.16,30800.0,59.0341,59.0514,58.9648,59.0254,30800.0
2012-07-30 15:50:00,68.16,68.21,68.14,68.2,37500.0,59.0254,59.0687,59.0081,59.0601,37500.0
2012-07-30 15:55:00,68.19,68.21,68.12,68.16,58100.0,59.0514,59.0687,58.9908,59.0254,58100.0
2012-07-31 09:30:00,64.92,65.56,61.66,64.79,24500.0,56.2196,56.7739,53.3965,56.107,24500.0
2012-07-31 09:35:00,64.81,64.81,63.78,63.86,211300.0,56.1244,56.1244,55.2324,55.3017,211300.0
2012-07-31 09:40:00,63.86,64.25,63.41,64.15,126400.0,55.3017,55.6394,54.912,55.5528,126400.0
2012-07-31 09:45:00,64.16,64.48,64.09,64.41,100400.0,55.5615,55.8386,55.5009,55.778,100400.0
2012-07-31 09:50:00,64.41,64.61,64.35,64.56,66300.0,55.778,55.9512,55.726,55.9079,66300.0
2012-07-31 09:55:00,64.56,64.56,64.37,64.47,65900.0,55.9079,55.9079,55.7433,55.8299,65900.0
2012-07-31 10:00:00,64.47,64.69,64.39,64.56,77100.0,55.8299,56.0204,55.7607,55.9079,77100.0
2012-07-31 10:05:00,64.55,64.71,64.37,64.49,77400.0,55.8992,56.0378,55.7433,55.8473,77400.0
2012-07-31 10:10:00,64.49,64.58,64.23,64.31,71200.0,55.8473,55.9252,55.6221,55.6914,71200.0
2012-07-31 10:15:00,64.32,64.85,64.26,64.51,59700.0,55.7,56.159,55.6481,55.8646,59700.0
2012-07-31 10:20:00,64.5,64.53,64.27,64.51,96500.0,55.8559,55.8819,55.6567,55.8646,96500.0
2012-07-31 10:25:00,64.51,64.52,64.32,64.32,59600.0,55.8646,55.8732,55.7,55.7,59600.0
2012-07-31 10:30:00,64.34,64.47,64.33,64.45,36400.0,55.7174,55.8299,55.7087,55.8126,36400.0
2012-07-31 10:35:00,64.45,64.5,64.43,64.45,34300.0,55.8126,55.8559,55.7953,55.8126,34300.0
2012-07-31 10:40:00,64.44,64.45,64.3,64.4,51600.0,55.804,55.8126,55.6827,55.7693,51600.0
2012-07-31 10:45:00,64.4,64.5,64.38,64.4,84300.0,55.7693,55.8559,55.752,55.7693,84300.0
2012-07-31 10:50:00,64.4,64.48,64.25,64.28,68900.0,55.7693,55.8386,55.6394,55.6654,68900.0
2012-07-31 10:55:00,64.28,64.35,64.17,64.3,82300.0,55.6654,55.726,55.5701,55.6827,82300.0
2012-07-31 11:00:00,64.34,64.47,64.27,64.41,77900.0,55.7174,55.8299,55.6567,55.778,77900.0
2012-07-31 11:05:00,64.43,64.59,64.39,64.5,41500.0,55.7953,55.9339,55.7607,55.8559,41500.0
2012-07-31 11:10:00,64.5,64.69,64.5,64.63,101600.0,55.8559,56.0204,55.8559,55.9685,101600.0
2012-07-31 11:15:00,64.62,64.92,64.55,64.87,113800.0,55.9598,56.2196,55.8992,56.1763,113800.0
2012-07-31 11:20:00,64.85,65.4,64.75,65.24,99800.0,56.159,56.6353,56.0724,56.4967,99800.0
2012-07-31 11:25:00,65.23,65.26,65.01,65.23,39500.0,56.4881,56.5141,56.2976,56.4881,39500.0
2012-07-31 11:30:00,65.22,66.04,65.18,66.0,136300.0,56.4794,57.1895,56.4448,57.1549,136300.0
2012-07-31 11:35:00,65.99,66.03,65.44,65.7,72700.0,57.1462,57.1809,56.6699,56.8951,72700.0
2012-07-31 11:40:00,65.67,65.87,65.63,65.84,45700.0,56.8691,57.0423,56.8345,57.0163,45700.0
2012-07-31 11:45:00,65.84,65.85,65.5,65.55,46000.0,57.0163,57.025,56.7219,56.7652,46000.0
2012-07-31 11:50:00,65.56,65.77,65.51,65.7,28800.0,56.7739,56.9557,56.7306,56.8951,28800.0
2012-07-31 11:55:00,65.7,65.72,65.65,65.68,15600.0,56.8951,56.9124,56.8518,56.8778,15600.0
2012-07-31 12:00:00,65.68,65.75,65.66,65.7,29100.0,56.8778,56.9384,56.8605,56.8951,29100.0
2012-07-31 12:05:00,65.67,65.69,65.55,65.6,31100.0,56.8691,56.8864,56.7652,56.8085,31100.0
2012-07-31 12:10:00,65.6,65.71,65.56,65.67,31800.0,56.8085,56.9038,56.7739,56.8691,31800.0
2012-07-31 12:15:00,65.66,65.77,65.65,65.75,40500.0,56.8605,56.9557,56.8518,56.9384,40500.0
2012-07-31 12:20:00,65.73,65.77,65.65,65.73,25200.0,56.9211,56.9557,56.8518,56.9211,25200.0
2012-07-31 12:25:00,65.72,65.72,65.6,65.63,15400.0,56.9124,56.9124,56.8085,56.8345,15400.0
2012-07-31 12:30:00,65.63,65.71,65.63,65.7,16000.0,56.8345,56.9038,56.8345,56.8951,16000.0
2012-07-31 12:35:00,65.71,65.73,65.67,65.7,5200.0,56.9038,56.9211,56.8691,56.8951,5200.0
2012-07-31 12:40:00,65.69,65.85,65.69,65.84,30700.0,56.8864,57.025,56.8864,57.0163,30700.0
2012-07-31 12:45:00,65.82,65.99,65.82,65.88,72400.0,56.999,57.1462,56.999,57.051,72400.0
2012-07-31 12:50:00,65.88,65.9,65.81,65.85,59900.0,57.051,57.0683,56.9904,57.025,59900.0
2012-07-31 12:55:00,65.85,65.85,65.64,65.72,62300.0,57.025,57.025,56.8431,56.9124,62300.0
2012-07-31 13:00:00,65.73,65.77,65.68,65.7,55500.0,56.9211,56.9557,56.8778,56.8951,55500.0
2012-07-31 13:05:00,65.68,65.75,65.67,65.73,18600.0,56.8778,56.9384,56.8691,56.9211,18600.0
2012-07-31 13:10:00,65.73,65.76,65.57,65.58,65000.0,56.9211,56.9471,56.7825,56.7912,65000.0
2012-07-31 13:15:00,65.58,65.7,65.43,65.63,93900.0,56.7912,56.8951,56.6613,56.8345,93900.0
2012-07-31 13:20:00,65.63,65.65,65.51,65.54,20500.0,56.8345,56.8518,56.7306,56.7565,20500.0
2012-07-31 13:25:00,65.55,65.64,65.55,65.61,10100.0,56.7652,56.8431,56.7652,56.8172,10100.0
2012-07-31 13:30:00,65.61,65.76,65.59,65.75,28200.0,56.8172,56.9471,56.7998,56.9384,28200.0
2012-07-31 13:35:00,65.74,66.01,65.74,65.87,69600.0,56.9297,57.1635,56.9297,57.0423,69600.0
2012-07-31 13:40:00,65.87,65.98,65.85,65.92,43300.0,57.0423,57.1376,57.025,57.0856,43300.0
2012-07-31 13:45:00,65.91,65.95,65.85,65.95,21900.0,57.0769,57.1116,57.025,57.1116,21900.0
2012-07-31 13:50:00,65.94,65.99,65.88,65.91,30600.0,57.1029,57.1462,57.051,57.0769,30600.0
2012-07-31 13:55:00,65.9,66.0,65.88,66.0,27100.0,57.0683,57.1549,57.051,57.1549,27100.0
2012-07-31 14:00:00,65.99,66.0,65.94,65.97,22100.0,57.1462,57.1549,57.1029,57.1289,22100.0
2012-07-31 14:05:00,65.97,65.99,65.93,65.95,17600.0,57.1289,57.1462,57.0943,57.1116,17600.0
2012-07-31 14:10:00,65.95,66.11,65.83,65.86,91100.0,57.1116,57.2501,57.0077,57.0337,91100.0
2012-07-31 14:15:00,65.86,65.86,65.74,65.78,30500.0,57.0337,57.0337,56.9297,56.9644,30500.0
2012-07-31 14:20:00,65.79,65.81,65.72,65.8,39300.0,56.973,56.9904,56.9124,56.9817,39300.0
2012-07-31 14:25:00,65.8,65.8,65.54,65.55,33100.0,56.9817,56.9817,56.7565,56.7652,33100.0
2012-07-31 14:30:00,65.53,65.58,65.37,65.48,26500.0,56.7479,56.7912,56.6093,56.7046,26500.0
2012-07-31 14:35:00,65.48,65.61,65.47,65.57,28300.0,56.7046,56.8172,56.6959,56.7825,28300.0
2012-07-31 14:40:00,65.57,65.71,65.56,65.59,25600.0,56.7825,56.9038,56.7739,56.7998,25600.0
2012-07-31 14:45:00,65.58,65.62,65.56,65.61,18200.0,56.7912,56.8258,56.7739,56.8172,18200.0
2012-07-31 14:50:00,65.62,65.72,65.6,65.7,38300.0,56.8258,56.9124,56.8085,56.8951,38300.0
2012-07-31 14:55:00,65.71,65.74,65.62,65.63,40100.0,56.9038,56.9297,56.8258,56.8345,40100.0
2012-07-31 15:00:00,65.64,65.64,65.46,65.48,39100.0,56.8431,56.8431,56.6873,56.7046,39100.0
2012-07-31 15:05:00,65.49,65.5,65.37,65.38,32300.0,56.7132,56.7219,56.6093,56.618,32300.0
2012-07-31 15:10:00,65.35,65.43,65.3,65.4,40800.0,56.592,56.6613,56.5487,56.6353,40800.0
2012-07-31 15:15:00,65.4,65.54,65.4,65.53,51200.0,56.6353,56.7565,56.6353,56.7479,51200.0
2012-07-31 15:20:00,65.53,65.62,65.51,65.62,42900.0,56.7479,56.8258,56.7306,56.8258,42900.0
2012-07-31 15:25:00,65.62,65.74,65.6,65.67,68500.0,56.8258,56.9297,56.8085,56.8691,68500.0
2012-07-31 15:30:00,65.67,65.74,65.65,65.68,77000.0,56.8691,56.9297,56.8518,56.8778,77000.0
2012-07-31 15:35:00,65.67,65.73,65.62,65.68,84500.0,56.8691,56.9211,56.8258,56.8778,84500.0
2012-07-31 15:40:00,65.68,65.71,65.62,65.65,84700.0,56.8778,56.9038,56.8258,56.8518,84700.0
2012-07-31 15:45:00,65.66,65.66,65.55,65.55,75500.0,56.8605,56.8605,56.7652,56.7652,75500.0
2012-07-31 15:50:00,65.55,65.6,65.33,65.34,158700.0,56.7652,56.8085,56.5747,56.5833,158700.0
2012-07-31 15:55:00,65.33,65.55,65.33,65.44,255800.0,56.5747,56.7652,56.5747,56.6699,255800.0
2012-08-01 09:30:00,65.77,65.85,65.52,65.75,99100.0,56.9557,57.025,56.7392,56.9384,99100.0
2012-08-01 09:35:00,65.77,66.02,65.76,65.99,78100.0,56.9557,57.1722,56.9471,57.1462,78100.0
2012-08-01 09:40:00,66.0,66.03,65.83,65.83,51400.0,57.1549,57.1809,57.0077,57.0077,51400.0
2012-08-01 09:45:00,65.84,65.92,65.78,65.91,43500.0,57.0163,57.0856,56.9644,57.0769,43500.0
2012-08-01 09:50:00,65.93,66.01,65.71,65.73,51000.0,57.0943,57.1635,56.9038,56.9211,51000.0
2012-08-01 09:55:00,65.72,65.75,65.52,65.54,34100.0,56.9124,56.9384,56.7392,56.7565,34100.0
2012-08-01 10:00:00,65.54,65.62,65.31,65.39,32600.0,56.7565,56.8258,56.5574,56.6266,32600.0
2012-08-01 10:05:00,65.4,65.58,65.37,65.57,43200.0,56.6353,56.7912,56.6093,56.7825,43200.0
2012-08-01 10:10:00,65.56,65.62,65.49,65.56,21900.0,56.7739,56.8258,56.7132,56.7739,21900.0
2012-08-01 10:15:00,65.59,65.62,65.51,65.57,20200.0,56.7998,56.8258,56.7306,56.7825,20200.0
2012-08-01 10:20:00,65.57,65.61,65.5,65.55,25200.0,56.7825,56.8172,56.7219,56.7652,25200.0
2012-08-01 10:25:00,65.54,65.69,65.53,65.67,16900.0,56.7565,56.8864,56.7479,56.8691,16900.0
2012-08-01 10:30:00,65.66,65.71,65.51,65.51,17500.0,56.8605,56.9038,56.7306,56.7306,17500.0
2012-08-01 10:35:00,65.51,65.77,65.51,65.69,20000.0,56.7306,56.9557,56.7306,56.8864,20000.0
2012-08-01 10:40:00,65.69,65.7,65.5,65.5,19400.0,56.8864,56.8951,56.7219,56.7219,19400.0
2012-08-01 10:45:00,65.52,65.71,65.52,65.6,15400.0,56.7392,56.9038,56.7392,56.8085,15400.0
2012-08-01 10:50:00,65.62,65.63,65.55,65.6,10300.0,56.8258,56.8345,56.7652,56.8085,10300.0
2012-08-01 10:55:00,65.61,65.67,65.51,65.55,16800.0,56.8172,56.8691,56.7306,56.7652,16800.0
2012-08-01 11:00:00,65.54,65.59,65.48,65.49,20700.0,56.7565,56.7998,56.7046,56.7132,20700.0
2012-08-01 11:05:00,65.49,65.58,65.49,65.58,11800.0,56.7132,56.7912,56.7132,56.7912,11800.0
2012-08-01 11:10:00,65.57,65.72,65.55,65.72,26600.0,56.7825,56.9124,56.7652,56.9124,26600.0
2012-08-01 11:15:00,65.71,65.76,65.66,65.76,18900.0,56.9038,56.9471,56.8605,56.9471,18900.0
2012-08-01 11:20:00,65.75,65.76,65.72,65.75,17700.0,56.9384,56.9471,56.9124,56.9384,17700.0
2012-08-01 11:25:00,65.74,65.76,65.7,65.76,23200.0,56.9297,56.9471,56.8951,56.9471,23200.0
2012-08-01 11:30:00,65.76,65.77,65.62,65.62,29100.0,56.9471,56.9557,56.8258,56.8258,29100.0
2012-08-01 11:35:00,65.62,65.65,65.58,65.61,11400.0,56.8258,56.8518,56.7912,56.8172,11400.0
2012-08-01 11:40:00,65.62,65.77,65.62,65.76,18900.0,56.8258,56.9557,56.8258,56.9471,18900.0
2012-08-01 11:45:00,65.75,65.77,65.67,65.76,17000.0,56.9384,56.9557,56.8691,56.9471,17000.0
2012-08-01 11:50:00,65.76,65.76,65.72,65.73,15100.0,56.9471,56.9471,56.9124,56.9211,15100.0
2012-08-01 11:55:00,65.72,65.76,65.7,65.75,13800.0,56.9124,56.9471,56.8951,56.9384,13800.0
2012-08-01 12:00:00,65.76,65.88,65.74,65.88,27000.0,56.9471,57.051,56.9297,57.051,27000.0
2012-08-01 12:05:00,65.87,65.92,65.85,65.87,18500.0,57.0423,57.0856,57.025,57.0423,18500.0
2012-08-01 12:10:00,65.87,65.9,65.86,65.9,18700.0,57.0423,57.0683,57.0337,57.0683,18700.0
2012-08-01 12:15:00,65.9,65.9,65.76,65.79,20000.0,57.0683,57.0683,56.9471,56.973,20000.0
2012-08-01 12:20:00,65.79,65.8,65.69,65.71,15200.0,56.973,56.9817,56.8864,56.9038,15200.0
2012-08-01 12:25:00,65.7,65.75,65.69,65.75,11800.0,56.8951,56.9384,56.8864,56.9384,11800.0
2012-08-01 12:30:00,65.75,65.75,65.64,65.66,14900.0,56.9384,56.9384,56.8431,56.8605,14900.0
2012-08-01 12:35:00,65.65,65.65,65.52,65.62,15100.0,56.8518,56.8518,56.7392,56.8258,15100.0
2012-08-01 12:40:00,65.62,65.63,65.56,65.56,9600.0,56.8258,56.8345,56.7739,56.7739,9600.0
2012-08-01 12:45:00,65.56,65.64,65.53,65.63,14400.0,56.7739,56.8431,56.7479,56.8345,14400.0
2012-08-01 12:50:00,65.63,65.65,65.54,65.63,24200.0,56.8345,56.8518,56.7565,56.8345,24200.0
2012-08-01 12:55:00,65.63,65.75,65.63,65.73,14100.0,56.8345,56.9384,56.8345,56.9211,14100.0
2012-08-01 13:00:00,65.73,65.76,65.72,65.73,12200.0,56.9211,56.9471,56.9124,56.9211,12200.0
2012-08-01 13:05:00,65.74,65.78,65.67,65.68,11000.0,56.9297,56.9644,56.8691,56.8778,11000.0
2012-08-01 13:10:00,65.67,65.68,65.61,65.65,9700.0,56.8691,56.8778,56.8172,56.8518,9700.0
2012-08-01 13:15:00,65.64,65.65,65.54,65.61,7300.0,56.8431,56.8518,56.7565,56.8172,7300.0
2012-08-01 13:20:00,65.61,65.62,65.52,65.54,6200.0,56.8172,56.8258,56.7392,56.7565,6200.0
2012-08-01 13:25:00,65.54,65.57,65.53,65.57,9800.0,56.7565,56.7825,56.7479,56.7825,9800.0
2012-08-01 13:30:00,65.57,65.57,65.45,65.46,20700.0,56.7825,56.7825,56.6786,56.6873,20700.0
2012-08-01 13:35:00,65.45,65.5,65.43,65.5,25600.0,56.6786,56.7219,56.6613,56.7219,25600.0
2012-08-01 13:40:00,65.49,65.55,65.4,65.55,9800.0,56.7132,56.7652,56.6353,56.7652,9800.0
2012-08-01 13:45:00,65.54,65.59,65.54,65.58,7600.0,56.7565,56.7998,56.7565,56.7912,7600.0
2012-08-01 13:50:00,65.57,65.58,65.51,65.55,8500.0,56.7825,56.7912,56.7306,56.7652,8500.0
2012-08-01 13:55:00,65.55,65.56,65.43,65.46,15900.0,56.7652,56.7739,56.6613,56.6873,15900.0
2012-08-01 14:00:00,65.47,65.5,65.44,65.49,19200.0,56.6959,56.7219,56.6699,56.7132,19200.0
2012-08-01 14:05:00,65.49,65.53,65.44,65.53,9200.0,56.7132,56.7479,56.6699,56.7479,9200.0
2012-08-01 14:10:00,65.52,65.52,65.18,65.36,38000.0,56.7392,56.7392,56.4448,56.6007,38000.0
2012-08-01 14:15:00,65.37,65.4,65.16,65.26,41300.0,56.6093,56.6353,56.4275,56.5141,41300.0
2012-08-01 14:20:00,65.26,65.52,65.26,65.43,42600.0,56.5141,56.7392,56.5141,56.6613,42600.0
2012-08-01 14:25:00,65.41,65.45,65.29,65.45,19400.0,56.644,56.6786,56.54,56.6786,19400.0
2012-08-01 14:30:00,65.48,65.48,65.29,65.32,14200.0,56.7046,56.7046,56.54,56.566,14200.0
2012-08-01 14:35:00,65.34,65.37,65.26,65.33,12000.0,56.5833,56.6093,56.5141,56.5747,12000.0
2012-08-01 14:40:00,65.32,65.34,65.28,65.28,11900.0,56.566,56.5833,56.5314,56.5314,11900.0
2012-08-01 14:45:00,65.31,65.34,65.26,65.34,27100.0,56.5574,56.5833,56.5141,56.5833,27100.0
2012-08-01 14:50:00,65.34,65.37,65.26,65.28,20800.0,56.5833,56.6093,56.5141,56.5314,20800.0
2012-08-01 14:55:00,65.29,65.43,65.27,65.43,19700.0,56.54,56.6613,56.5227,56.6613,19700.0
2012-08-01 15:00:00,65.43,65.44,65.36,65.4,23100.0,56.6613,56.6699,56.6007,56.6353,23100.0
2012-08-01 15:05:00,65.4,65.56,65.39,65.52,15300.0,56.6353,56.7739,56.6266,56.7392,15300.0
2012-08-01 15:10:00,65.52,65.55,65.39,65.41,23700.0,56.7392,56.7652,56.6266,56.644,23700.0
2012-08-01 15:15:00,65.38,65.41,65.3,65.34,15400.0,56.618,56.644,56.5487,56.5833,15400.0
2012-08-01 15:20:00,65.34,65.44,65.32,65.43,19400.0,56.5833,56.6699,56.566,56.6613,19400.0
2012-08-01 15:25:00,65.44,65.59,65.44,65.58,14200.0,56.6699,56.7998,56.6699,56.7912,14200.0
2012-08-01 15:30:00,65.56,65.63,65.5,65.61,39500.0,56.7739,56.8345,56.7219,56.8172,39500.0
2012-08-01 15:35:00,65.6,65.65,65.54,65.62,41400.0,56.8085,56.8518,56.7565,56.8258,41400.0
2012-08-01 15:40:00,65.64,65.69,65.55,65.69,50200.0,56.8431,56.8864,56.7652,56.8864,50200.0
2012-08-01 15:45:00,65.69,65.8,65.63,65.75,74700.0,56.8864,56.9817,56.8345,56.9384,74700.0
2012-08-01 15:50:00,65.77,65.78,65.68,65.76,96200.0,56.9557,56.9644,56.8778,56.9471,96200.0
2012-08-01 15:55:00,65.77,65.77,65.7,65.7,49400.0,56.9557,56.9557,56.8951,56.8951,49400.0
2012-08-02 09:30:00,65.28,65.28,64.58,64.58,36500.0,56.5314,56.5314,55.9252,55.9252,36500.0
2012-08-02 09:35:00,64.65,64.76,64.57,64.66,26600.0,55.9858,56.0811,55.9165,55.9945,26600.0
2012-08-02 09:40:00,64.69,64.74,64.27,64.55,34300.0,56.0204,56.0637,55.6567,55.8992,34300.0
2012-08-02 09:45:00,64.54,64.62,64.4,64.55,30800.0,55.8906,55.9598,55.7693,55.8992,30800.0
2012-08-02 09:50:00,64.51,64.62,64.31,64.31,61900.0,55.8646,55.9598,55.6914,55.6914,61900.0
2012-08-02 09:55:00,64.3,64.41,64.26,64.39,31800.0,55.6827,55.778,55.6481,55.7607,31800.0
2012-08-02 10:00:00,64.38,64.4,64.19,64.19,33300.0,55.752,55.7693,55.5875,55.5875,33300.0
2012-08-02 10:05:00,64.21,64.42,64.17,64.4,37600.0,55.6048,55.7866,55.5701,55.7693,37600.0
2012-08-02 10:10:00,64.39,64.52,64.28,64.34,26200.0,55.7607,55.8732,55.6654,55.7174,26200.0
2012-08-02 10:15:00,64.35,64.39,64.13,64.21,27800.0,55.726,55.7607,55.5355,55.6048,27800.0
2012-08-02 10:20:00,64.23,64.34,64.21,64.33,17200.0,55.6221,55.7174,55.6048,55.7087,17200.0
2012-08-02 10:25:00,64.31,64.66,64.31,64.57,21400.0,55.6914,55.9945,55.6914,55.9165,21400.0
2012-08-02 10:30:00,64.57,64.59,64.53,64.58,39300.0,55.9165,55.9339,55.8819,55.9252,39300.0
2012-08-02 10:35:00,64.58,64.63,64.56,64.56,36000.0,55.9252,55.9685,55.9079,55.9079,36000.0
2012-08-02 10:40:00,64.56,64.66,64.55,64.65,31900.0,55.9079,55.9945,55.8992,55.9858,31900.0
2012-08-02 10:45:00,64.64,64.77,64.64,64.73,25200.0,55.9772,56.0897,55.9772,56.0551,25200.0
2012-08-02 10:50:00,64.72,64.73,64.52,64.55,23400.0,56.0464,56.0551,55.8732,55.8992,23400.0
2012-08-02 10:55:00,64.56,64.57,64.29,64.34,32500.0,55.9079,55.9165,55.6741,55.7174,32500.0
2012-08-02 11:00:00,64.28,64.36,64.02,64.03,49200.0,55.6654,55.7347,55.4402,55.4489,49200.0
2012-08-02 11:05:00,64.01,64.12,63.98,64.11,33500.0,55.4316,55.5268,55.4056,55.5182,33500.0
2012-08-02 11:10:00,64.11,64.11,64.03,64.09,11100.0,55.5182,55.5182,55.4489,55.5009,11100.0
2012-08-02 11:15:00,64.08,64.08,63.93,64.02,35800.0,55.4922,55.4922,55.3623,55.4402,35800.0
2012-08-02 11:20:00,64.03,64.03,63.95,63.96,20300.0,55.4489,55.4489,55.3796,55.3883,20300.0
2012-08-02 11:25:00,63.95,63.96,63.9,63.92,23000.0,55.3796,55.3883,55.3363,55.3536,23000.0
2012-08-02 11:30:00,63.92,63.93,63.75,63.77,37300.0,55.3536,55.3623,55.2064,55.2237,37300.0
2012-08-02 11:35:00,63.81,63.81,63.61,63.61,27200.0,55.2584,55.2584,55.0852,55.0852,27200.0
2012-08-02 11:40:00,63.61,63.64,63.52,63.64,27300.0,55.0852,55.1112,55.0072,55.1112,27300.0
2012-08-02 11:45:00,63.7,63.8,63.65,63.69,42600.0,55.1631,55.2497,55.1198,55.1545,42600.0
2012-08-02 11:50:00,63.71,63.71,63.47,63.57,48300.0,55.1718,55.1718,54.964,55.0505,48300.0
2012-08-02 11:55:00,63.57,63.6,63.48,63.52,21400.0,55.0505,55.0765,54.9726,55.0072,21400.0
2012-08-02 12:00:00,63.54,63.56,63.52,63.53,58100.0,55.0246,55.0419,55.0072,55.0159,58100.0
2012-08-02 12:05:00,63.51,63.55,63.48,63.49,36800.0,54.9986,55.0332,54.9726,54.9813,36800.0
2012-08-02 12:10:00,63.5,63.55,63.49,63.55,14400.0,54.9899,55.0332,54.9813,55.0332,14400.0
2012-08-02 12:15:00,63.55,63.58,63.5,63.53,30000.0,55.0332,55.0592,54.9899,55.0159,30000.0
2012-08-02 12:20:00,63.54,63.57,63.48,63.52,20100.0,55.0246,55.0505,54.9726,55.0072,20100.0
2012-08-02 12:25:00,63.52,63.52,63.44,63.49,27000.0,55.0072,55.0072,54.938,54.9813,27000.0
2012-08-02 12:30:00,63.48,63.5,63.38,63.4,25900.0,54.9726,54.9899,54.886,54.9033,25900.0
2012-08-02 12:35:00,63.42,63.52,63.41,63.5,29200.0,54.9207,55.0072,54.912,54.9899,29200.0
2012-08-02 12:40:00,63.48,63.55,63.48,63.49,22700.0,54.9726,55.0332,54.9726,54.9813,22700.0
2012-08-02 12:45:00,63.49,63.49,63.43,63.45,25400.0,54.9813,54.9813,54.9293,54.9466,25400.0
2012-08-02 12:50:00,63.46,63.47,63.39,63.41,19500.0,54.9553,54.964,54.8947,54.912,19500.0
2012-08-02 12:55:00,63.41,63.66,63.4,63.63,37300.0,54.912,55.1285,54.9033,55.1025,37300.0
2012-08-02 13:00:00,63.62,63.67,63.53,63.64,54800.0,55.0938,55.1371,55.0159,55.1112,54800.0
2012-08-02 13:05:00,63.64,63.72,63.64,63.72,22500.0,55.1112,55.1804,55.1112,55.1804,22500.0
2012-08-02 13:10:00,63.72,63.72,63.65,63.71,24600.0,55.1804,55.1804,55.1198,55.1718,24600.0
2012-08-02 13:15:00,63.71,63.75,63.67,63.71,24700.0,55.1718,55.2064,55.1371,55.1718,24700.0
2012-08-02 13:20:00,63.7,63.75,63.69,63.73,19700.0,55.1631,55.2064,55.1545,55.1891,19700.0
2012-08-02 13:25:00,63.73,63.74,63.61,63.63,32100.0,55.1891,55.1978,55.0852,55.1025,32100.0
2012-08-02 13:30:00,63.61,63.64,63.59,63.61,23700.0,55.0852,55.1112,55.0679,55.0852,23700.0
2012-08-02 13:35:00,63.62,63.62,63.48,63.5,27800.0,55.0938,55.0938,54.9726,54.9899,27800.0
2012-08-02 13:40:00,63.51,63.56,63.5,63.51,22000.0,54.9986,55.0419,54.9899,54.9986,22000.0
2012-08-02 13:45:00,63.51,63.54,63.33,63.35,45000.0,54.9986,55.0246,54.8427,54.86,45000.0
2012-08-02 13:50:00,63.34,63.49,63.34,63.46,26000.0,54.8514,54.9813,54.8514,54.9553,26000.0
2012-08-02 13:55:00,63.46,63.5,63.4,63.41,25400.0,54.9553,54.9899,54.9033,54.912,25400.0
2012-08-02 14:00:00,63.41,63.41,63.36,63.38,32400.0,54.912,54.912,54.8687,54.886,32400.0
2012-08-02 14:05:00,63.39,63.43,63.34,63.35,42400.0,54.8947,54.9293,54.8514,54.86,42400.0
2012-08-02 14:10:00,63.36,63.42,63.35,63.37,19900.0,54.8687,54.9207,54.86,54.8774,19900.0
2012-08-02 14:15:00,63.38,63.41,63.37,63.41,21200.0,54.886,54.912,54.8774,54.912,21200.0
2012-08-02 14:20:00,63.41,63.52,63.4,63.51,23100.0,54.912,55.0072,54.9033,54.9986,23100.0
2012-08-02 14:25:00,63.52,63.62,63.51,63.58,37900.0,55.0072,55.0938,54.9986,55.0592,37900.0
2012-08-02 14:30:00,63.58,63.59,63.44,63.53,49100.0,55.0592,55.0679,54.938,55.0159,49100.0
2012-08-02 14:35:00,63.54,63.61,63.53,63.56,39200.0,55.0246,55.0852,55.0159,55.0419,39200.0
2012-08-02 14:40:00,63.58,63.61,63.42,63.49,41200.0,55.0592,55.0852,54.9207,54.9813,41200.0
2012-08-02 14:45:00,63.49,63.52,63.47,63.49,19700.0,54.9813,55.0072,54.964,54.9813,19700.0
2012-08-02 14:50:00,63.49,63.52,63.46,63.51,32500.0,54.9813,55.0072,54.9553,54.9986,32500.0
2012-08-02 14:55:00,63.51,63.51,63.45,63.48,38800.0,54.9986,54.9986,54.9466,54.9726,38800.0
2012-08-02 15:00:00,63.49,63.6,63.49,63.59,50300.0,54.9813,55.0765,54.9813,55.0679,50300.0
2012-08-02 15:05:00,63.6,63.6,63.39,63.45,122900.0,55.0765,55.0765,54.8947,54.9466,122900.0
2012-08-02 15:10:00,63.46,63.57,63.46,63.57,61600.0,54.9553,55.0505,54.9553,55.0505,61600.0
2012-08-02 15:15:00,63.57,63.58,63.53,63.57,51800.0,55.0505,55.0592,55.0159,55.0505,51800.0
2012-08-02 15:20:00,63.57,63.63,63.57,63.6,52500.0,55.0505,55.1025,55.0505,55.0765,52500.0
2012-08-02 15:25:00,63.6,63.61,63.49,63.49,37900.0,55.0765,55.0852,54.9813,54.9813,37900.0
2012-08-02 15:30:00,63.49,63.55,63.34,63.47,122300.0,54.9813,55.0332,54.8514,54.964,122300.0
2012-08-02 15:35:00,63.48,63.56,63.39,63.42,66900.0,54.9726,55.0419,54.8947,54.9207,66900.0
2012-08-02 15:40:00,63.43,63.52,63.35,63.48,81100.0,54.9293,55.0072,54.86,54.9726,81100.0
2012-08-02 15:45:00,63.49,63.52,63.48,63.5,125700.0,54.9813,55.0072,54.9726,54.9899,125700.0
2012-08-02 15:50:00,63.52,63.54,63.49,63.53,92900.0,55.0072,55.0246,54.9813,55.0159,92900.0
2012-08-02 15:55:00,63.52,63.64,63.48,63.48,250000.0,55.0072,55.1112,54.9726,54.9726,250000.0
2012-08-03 09:30:00,64.2,64.54,64.2,64.49,31800.0,55.5961,55.8906,55.5961,55.8473,31800.0
2012-08-03 09:35:00,64.5,64.53,64.15,64.16,37000.0,55.8559,55.8819,55.5528,55.5615,37000.0
2012-08-03 09:40:00,64.15,64.2,64.11,64.17,19400.0,55.5528,55.5961,55.5182,55.5701,19400.0
2012-08-03 09:45:00,64.16,64.19,64.08,64.12,16100.0,55.5615,55.5875,55.4922,55.5268,16100.0
2012-08-03 09:50:00,64.11,64.12,63.93,64.02,28800.0,55.5182,55.5268,55.3623,55.4402,28800.0
2012-08-03 09:55:00,64.05,64.14,63.94,64.14,16700.0,55.4662,55.5442,55.371,55.5442,16700.0
2012-08-03 10:00:00,64.14,64.24,64.1,64.12,36400.0,55.5442,55.6308,55.5095,55.5268,36400.0
2012-08-03 10:05:00,64.12,64.3,64.09,64.2,46800.0,55.5268,55.6827,55.5009,55.5961,46800.0
2012-08-03 10:10:00,64.2,64.23,64.15,64.18,20100.0,55.5961,55.6221,55.5528,55.5788,20100.0
2012-08-03 10:15:00,64.17,64.18,64.1,64.1,28700.0,55.5701,55.5788,55.5095,55.5095,28700.0
2012-08-03 10:20:00,64.1,64.17,64.1,64.12,21400.0,55.5095,55.5701,55.5095,55.5268,21400.0
2012-08-03 10:25:00,64.12,64.17,64.1,64.1,40600.0,55.5268,55.5701,55.5095,55.5095,40600.0
2012-08-03 10:30:00,64.1,64.12,64.1,64.1,53600.0,55.5095,55.5268,55.5095,55.5095,53600.0
2012-08-03 10:35:00,64.1,64.11,64.1,64.1,42900.0,55.5095,55.5182,55.5095,55.5095,42900.0
2012-08-03 10:40:00,64.1,64.15,64.01,64.1,151400.0,55.5095,55.5528,55.4316,55.5095,151400.0
2012-08-03 10:45:00,64.1,64.1,63.99,64.01,21300.0,55.5095,55.5095,55.4143,55.4316,21300.0
2012-08-03 10:50:00,64.0,64.01,63.91,63.91,14800.0,55.4229,55.4316,55.345,55.345,14800.0
2012-08-03 10:55:00,63.91,63.92,63.87,63.9,18500.0,55.345,55.3536,55.3103,55.3363,18500.0
2012-08-03 11:00:00,63.89,63.98,63.89,63.97,10100.0,55.3277,55.4056,55.3277,55.3969,10100.0
2012-08-03 11:05:00,63.99,64.0,63.92,63.92,13400.0,55.4143,55.4229,55.3536,55.3536,13400.0
2012-08-03 11:10:00,63.92,64.07,63.89,64.0,142200.0,55.3536,55.4835,55.3277,55.4229,142200.0
2012-08-03 11:15:00,64.0,64.03,63.96,63.98,34200.0,55.4229,55.4489,55.3883,55.4056,34200.0
2012-08-03 11:20:00,63.99,64.01,63.94,63.94,19100.0,55.4143,55.4316,55.371,55.371,19100.0
2012-08-03 11:25:00,63.93,63.97,63.88,63.94,6500.0,55.3623,55.3969,55.319,55.371,6500.0
2012-08-03 11:30:00,63.96,64.0,63.76,63.76,27500.0,55.3883,55.4229,55.2151,55.2151,27500.0
2012-08-03 11:35:00,63.78,63.85,63.76,63.82,16800.0,55.2324,55.293,55.2151,55.267,16800.0
2012-08-03 11:40:00,63.81,63.96,63.8,63.9,23700.0,55.2584,55.3883,55.2497,55.3363,23700.0
2012-08-03 11:45:00,63.9,64.05,63.9,64.0,38500.0,55.3363,55.4662,55.3363,55.4229,38500.0
2012-08-03 11:50:00,64.0,64.01,63.91,63.91,16900.0,55.4229,55.4316,55.345,55.345,16900.0
2012-08-03 11:55:00,63.92,63.95,63.91,63.93,7300.0,55.3536,55.3796,55.345,55.3623,7300.0
2012-08-03 12:00:00,63.98,64.07,63.96,64.01,18900.0,55.4056,55.4835,55.3883,55.4316,18900.0
2012-08-03 12:05:00,64.01,64.04,63.97,64.0,54700.0,55.4316,55.4576,55.3969,55.4229,54700.0
2012-08-03 12:10:00,64.0,64.08,63.99,64.04,84500.0,55.4229,55.4922,55.4143,55.4576,84500.0
2012-08-03 12:15:00,64.03,64.2,64.02,64.2,63800.0,55.4489,55.5961,55.4402,55.5961,63800.0
2012-08-03 12:20:00,64.18,64.24,64.13,64.2,55100.0,55.5788,55.6308,55.5355,55.5961,55100.0
2012-08-03 12:25:00,64.21,64.26,64.17,64.2,24800.0,55.6048,55.6481,55.5701,55.5961,24800.0
2012-08-03 12:30:00,64.19,64.23,64.17,64.2,34200.0,55.5875,55.6221,55.5701,55.5961,34200.0
2012-08-03 12:35:00,64.18,64.26,64.18,64.26,10200.0,55.5788,55.6481,55.5788,55.6481,10200.0
2012-08-03 12:40:00,64.27,64.37,64.27,64.35,12400.0,55.6567,55.7433,55.6567,55.726,12400.0
2012-08-03 12:45:00,64.35,64.42,64.34,64.39,16700.0,55.726,55.7866,55.7174,55.7607,16700.0
2012-08-03 12:50:00,64.39,64.47,64.38,64.43,35900.0,55.7607,55.8299,55.752,55.7953,35900.0
2012-08-03 12:55:00,64.43,64.47,64.43,64.45,6200.0,55.7953,55.8299,55.7953,55.8126,6200.0
2012-08-03 13:00:00,64.45,64.46,64.36,64.39,12900.0,55.8126,55.8213,55.7347,55.7607,12900.0
2012-08-03 13:05:00,64.41,64.47,64.4,64.47,7100.0,55.778,55.8299,55.7693,55.8299,7100.0
2012-08-03 13:10:00,64.46,64.55,64.41,64.54,17600.0,55.8213,55.8992,55.778,55.8906,17600.0
2012-08-03 13:15:00,64.55,64.55,64.48,64.48,33500.0,55.8992,55.8992,55.8386,55.8386,33500.0
2012-08-03 13:20:00,64.47,64.51,64.44,64.45,11700.0,55.8299,55.8646,55.804,55.8126,11700.0
2012-08-03 13:25:00,64.45,64.46,64.39,64.4,11500.0,55.8126,55.8213,55.7607,55.7693,11500.0
2012-08-03 13:30:00,64.39,64.41,64.35,64.41,12000.0,55.7607,55.778,55.726,55.778,12000.0
2012-08-03 13:35:00,64.39,64.41,64.31,64.34,30100.0,55.7607,55.778,55.6914,55.7174,30100.0
2012-08-03 13:40:00,64.35,64.42,64.3,64.42,22400.0,55.726,55.7866,55.6827,55.7866,22400.0
2012-08-03 13:45:00,64.4,64.45,64.38,64.4,10700.0,55.7693,55.8126,55.752,55.7693,10700.0
2012-08-03 13:50:00,64.41,64.44,64.41,64.43,17500.0,55.778,55.804,55.778,55.7953,17500.0
2012-08-03 13:55:00,64.44,64.47,64.42,64.47,11200.0,55.804,55.8299,55.7866,55.8299,11200.0
2012-08-03 14:00:00,64.45,64.48,64.45,64.46,25700.0,55.8126,55.8386,55.8126,55.8213,25700.0
2012-08-03 14:05:00,64.47,64.51,64.46,64.5,19000.0,55.8299,55.8646,55.8213,55.8559,19000.0
2012-08-03 14:10:00,64.49,64.49,64.44,64.44,16800.0,55.8473,55.8473,55.804,55.804,16800.0
2012-08-03 14:15:00,64.45,64.45,64.35,64.36,25700.0,55.8126,55.8126,55.726,55.7347,25700.0
2012-08-03 14:20:00,64.36,64.38,64.33,64.33,19400.0,55.7347,55.752,55.7087,55.7087,19400.0
2012-08-03 14:25:00,64.34,64.34,64.18,64.2,28600.0,55.7174,55.7174,55.5788,55.5961,28600.0
2012-08-03 14:30:00,64.2,64.2,64.17,64.19,20100.0,55.5961,55.5961,55.5701,55.5875,20100.0
2012-08-03 14:35:00,64.19,64.23,64.19,64.22,21500.0,55.5875,55.6221,55.5875,55.6134,21500.0
2012-08-03 14:40:00,64.23,64.26,64.22,64.25,18800.0,55.6221,55.6481,55.6134,55.6394,18800.0
2012-08-03 14:45:00,64.26,64.31,64.26,64.3,13600.0,55.6481,55.6914,55.6481,55.6827,13600.0
2012-08-03 14:50:00,64.3,64.3,64.25,64.28,20500.0,55.6827,55.6827,55.6394,55.6654,20500.0
2012-08-03 14:55:00,64.28,64.36,64.23,64.31,23100.0,55.6654,55.7347,55.6221,55.6914,23100.0
2012-08-03 15:00:00,64.32,64.36,64.29,64.35,15200.0,55.7,55.7347,55.6741,55.726,15200.0
2012-08-03 15:05:00,64.34,64.36,64.31,64.34,18900.0,55.7174,55.7347,55.6914,55.7174,18900.0
2012-08-03 15:10:00,64.33,64.35,64.32,64.34,18600.0,55.7087,55.726,55.7,55.7174,18600.0
2012-08-03 15:15:00,64.33,64.34,64.32,64.32,19500.0,55.7087,55.7174,55.7,55.7,19500.0
2012-08-03 15:20:00,64.33,64.34,64.31,64.34,34200.0,55.7087,55.7174,55.6914,55.7174,34200.0
2012-08-03 15:25:00,64.34,64.34,64.33,64.34,22100.0,55.7174,55.7174,55.7087,55.7174,22100.0
2012-08-03 15:30:00,64.33,64.34,64.23,64.23,53000.0,55.7087,55.7174,55.6221,55.6221,53000.0
2012-08-03 15:35:00,64.24,64.25,64.17,64.21,66000.0,55.6308,55.6394,55.5701,55.6048,66000.0
2012-08-03 15:40:00,64.22,64.36,64.21,64.35,46200.0,55.6134,55.7347,55.6048,55.726,46200.0
2012-08-03 15:45:00,64.36,64.48,64.36,64.46,74500.0,55.7347,55.8386,55.7347,55.8213,74500.0
2012-08-03 15:50:00,64.46,64.47,64.34,64.35,44800.0,55.8213,55.8299,55.7174,55.726,44800.0
2012-08-03 15:55:00,64.36,64.46,64.31,64.41,111400.0,55.7347,55.8213,55.6914,55.778,111400.0
2012-08-06 09:30:00,64.3,64.6,64.21,64.55,25000.0,55.6827,55.9425,55.6048,55.8992,25000.0
2012-08-06 09:35:00,64.56,64.64,64.43,64.58,14700.0,55.9079,55.9772,55.7953,55.9252,14700.0
2012-08-06 09:40:00,64.6,64.69,64.6,64.68,3700.0,55.9425,56.0204,55.9425,56.0118,3700.0
2012-08-06 09:45:00,64.67,64.72,64.66,64.7,34300.0,56.0031,56.0464,55.9945,56.0291,34300.0
2012-08-06 09:50:00,64.72,64.76,64.71,64.76,25700.0,56.0464,56.0811,56.0378,56.0811,25700.0
2012-08-06 09:55:00,64.74,64.76,64.71,64.72,25900.0,56.0637,56.0811,56.0378,56.0464,25900.0
2012-08-06 10:00:00,64.73,64.76,64.7,64.73,12300.0,56.0551,56.0811,56.0291,56.0551,12300.0
2012-08-06 10:05:00,64.73,64.74,64.71,64.72,10400.0,56.0551,56.0637,56.0378,56.0464,10400.0
2012-08-06 10:10:00,64.73,64.74,64.7,64.71,7400.0,56.0551,56.0637,56.0291,56.0378,7400.0
2012-08-06 10:15:00,64.71,64.71,64.65,64.7,13700.0,56.0378,56.0378,55.9858,56.0291,13700.0
2012-08-06 10:20:00,64.69,64.72,64.68,64.7,12200.0,56.0204,56.0464,56.0118,56.0291,12200.0
2012-08-06 10:25:00,64.71,64.72,64.69,64.72,10400.0,56.0378,56.0464,56.0204,56.0464,10400.0
2012-08-06 10:30:00,64.72,64.75,64.7,64.75,19300.0,56.0464,56.0724,56.0291,56.0724,19300.0
2012-08-06 10:35:00,64.75,64.78,64.73,64.73,15700.0,56.0724,56.0984,56.0551,56.0551,15700.0
2012-08-06 10:40:00,64.73,64.75,64.7,64.71,16900.0,56.0551,56.0724,56.0291,56.0378,16900.0
2012-08-06 10:45:00,64.72,64.72,64.64,64.66,6400.0,56.0464,56.0464,55.9772,55.9945,6400.0
2012-08-06 10:50:00,64.7,64.71,64.67,64.7,4000.0,56.0291,56.0378,56.0031,56.0291,4000.0
2012-08-06 10:55:00,64.68,64.72,64.67,64.69,11000.0,56.0118,56.0464,56.0031,56.0204,11000.0
2012-08-06 11:00:00,64.71,64.72,64.69,64.71,17100.0,56.0378,56.0464,56.0204,56.0378,17100.0
2012-08-06 11:05:00,64.71,64.72,64.68,64.69,7200.0,56.0378,56.0464,56.0118,56.0204,7200.0
2012-08-06 11:10:00,64.7,64.7,64.66,64.68,8200.0,56.0291,56.0291,55.9945,56.0118,8200.0
2012-08-06 11:15:00,64.68,64.69,64.65,64.69,7600.0,56.0118,56.0204,55.9858,56.0204,7600.0
2012-08-06 11:20:00,64.69,64.69,64.65,64.65,19000.0,56.0204,56.0204,55.9858,55.9858,19000.0
2012-08-06 11:25:00,64.67,64.7,64.66,64.67,15800.0,56.0031,56.0291,55.9945,56.0031,15800.0
2012-08-06 11:30:00,64.65,64.7,64.65,64.69,16200.0,55.9858,56.0291,55.9858,56.0204,16200.0
2012-08-06 11:35:00,64.68,64.69,64.65,64.65,6100.0,56.0118,56.0204,55.9858,55.9858,6100.0
2012-08-06 11:40:00,64.65,64.67,64.64,64.66,9000.0,55.9858,56.0031,55.9772,55.9945,9000.0
2012-08-06 11:45:00,64.67,64.68,64.65,64.66,13600.0,56.0031,56.0118,55.9858,55.9945,13600.0
2012-08-06 11:50:00,64.66,64.67,64.63,64.64,8100.0,55.9945,56.0031,55.9685,55.9772,8100.0
2012-08-06 11:55:00,64.65,64.67,64.63,64.64,21100.0,55.9858,56.0031,55.9685,55.9772,21100.0
2012-08-06 12:00:00,64.65,64.65,64.51,64.51,12400.0,55.9858,55.9858,55.8646,55.8646,12400.0
2012-08-06 12:05:00,64.51,64.53,64.48,64.5,7900.0,55.8646,55.8819,55.8386,55.8559,7900.0
2012-08-06 12:10:00,64.5,64.51,64.48,64.5,5900.0,55.8559,55.8646,55.8386,55.8559,5900.0
2012-08-06 12:15:00,64.5,64.51,64.46,64.51,15300.0,55.8559,55.8646,55.8213,55.8646,15300.0
2012-08-06 12:20:00,64.5,64.53,64.49,64.5,7400.0,55.8559,55.8819,55.8473,55.8559,7400.0
2012-08-06 12:25:00,64.5,64.52,64.49,64.52,6200.0,55.8559,55.8732,55.8473,55.8732,6200.0
2012-08-06 12:30:00,64.52,64.58,64.52,64.56,9600.0,55.8732,55.9252,55.8732,55.9079,9600.0
2012-08-06 12:35:00,64.57,64.58,64.54,64.55,11500.0,55.9165,55.9252,55.8906,55.8992,11500.0
2012-08-06 12:40:00,64.56,64.56,64.53,64.56,15400.0,55.9079,55.9079,55.8819,55.9079,15400.0
2012-08-06 12:45:00,64.57,64.58,64.56,64.58,4600.0,55.9165,55.9252,55.9079,55.9252,4600.0
2012-08-06 12:50:00,64.57,64.58,64.56,64.57,7000.0,55.9165,55.9252,55.9079,55.9165,7000.0
2012-08-06 12:55:00,64.57,64.62,64.55,64.6,10700.0,55.9165,55.9598,55.8992,55.9425,10700.0
2012-08-06 13:00:00,64.62,64.63,64.6,64.63,6700.0,55.9598,55.9685,55.9425,55.9685,6700.0
2012-08-06 13:05:00,64.64,64.66,64.61,64.62,11500.0,55.9772,55.9945,55.9512,55.9598,11500.0
2012-08-06 13:10:00,64.61,64.64,64.61,64.64,2400.0,55.9512,55.9772,55.9512,55.9772,2400.0
2012-08-06 13:15:00,64.64,64.64,64.62,64.64,5700.0,55.9772,55.9772,55.9598,55.9772,5700.0
2012-08-06 13:20:00,64.63,64.65,64.62,64.65,14300.0,55.9685,55.9858,55.9598,55.9858,14300.0
2012-08-06 13:25:00,64.65,64.66,64.64,64.64,6500.0,55.9858,55.9945,55.9772,55.9772,6500.0
2012-08-06 13:30:00,64.66,64.66,64.64,64.65,9300.0,55.9945,55.9945,55.9772,55.9858,9300.0
2012-08-06 13:35:00,64.66,64.66,64.64,64.64,11700.0,55.9945,55.9945,55.9772,55.9772,11700.0
2012-08-06 13:40:00,64.65,64.67,64.63,64.64,10000.0,55.9858,56.0031,55.9685,55.9772,10000.0
2012-08-06 13:45:00,64.66,64.67,64.65,64.67,1900.0,55.9945,56.0031,55.9858,56.0031,1900.0
2012-08-06 13:50:00,64.66,64.66,64.63,64.65,14700.0,55.9945,55.9945,55.9685,55.9858,14700.0
2012-08-06 13:55:00,64.65,64.65,64.61,64.62,9700.0,55.9858,55.9858,55.9512,55.9598,9700.0
2012-08-06 14:00:00,64.61,64.65,64.61,64.63,5500.0,55.9512,55.9858,55.9512,55.9685,5500.0
2012-08-06 14:05:00,64.64,64.65,64.62,64.63,4400.0,55.9772,55.9858,55.9598,55.9685,4400.0
2012-08-06 14:10:00,64.63,64.66,64.63,64.66,3500.0,55.9685,55.9945,55.9685,55.9945,3500.0
2012-08-06 14:15:00,64.66,64.66,64.63,64.64,6100.0,55.9945,55.9945,55.9685,55.9772,6100.0
2012-08-06 14:20:00,64.65,64.66,64.63,64.64,24700.0,55.9858,55.9945,55.9685,55.9772,24700.0
2012-08-06 14:25:00,64.64,64.65,64.63,64.65,9400.0,55.9772,55.9858,55.9685,55.9858,9400.0
2012-08-06 14:30:00,64.65,64.67,64.64,64.64,14300.0,55.9858,56.0031,55.9772,55.9772,14300.0
2012-08-06 14:35:00,64.65,64.67,64.64,64.65,9000.0,55.9858,56.0031,55.9772,55.9858,9000.0
2012-08-06 14:40:00,64.67,64.67,64.63,64.63,5800.0,56.0031,56.0031,55.9685,55.9685,5800.0
2012-08-06 14:45:00,64.63,64.66,64.63,64.66,9500.0,55.9685,55.9945,55.9685,55.9945,9500.0
2012-08-06 14:50:00,64.65,64.66,64.62,64.62,7100.0,55.9858,55.9945,55.9598,55.9598,7100.0
2012-08-06 14:55:00,64.62,64.65,64.59,64.61,9500.0,55.9598,55.9858,55.9339,55.9512,9500.0
2012-08-06 15:00:00,64.65,64.66,64.62,64.66,9200.0,55.9858,55.9945,55.9598,55.9945,9200.0
2012-08-06 15:05:00,64.65,64.66,64.63,64.65,13900.0,55.9858,55.9945,55.9685,55.9858,13900.0
2012-08-06 15:10:00,64.63,64.63,64.61,64.62,4600.0,55.9685,55.9685,55.9512,55.9598,4600.0
2012-08-06 15:15:00,64.63,64.64,64.57,64.59,14600.0,55.9685,55.9772,55.9165,55.9339,14600.0
2012-08-06 15:20:00,64.61,64.63,64.58,64.59,9800.0,55.9512,55.9685,55.9252,55.9339,9800.0
2012-08-06 15:25:00,64.59,64.62,64.59,64.6,14100.0,55.9339,55.9598,55.9339,55.9425,14100.0
2012-08-06 15:30:00,64.61,64.62,64.57,64.6,20400.0,55.9512,55.9598,55.9165,55.9425,20400.0
2012-08-06 15:35:00,64.63,64.63,64.53,64.54,15600.0,55.9685,55.9685,55.8819,55.8906,15600.0
2012-08-06 15:40:00,64.54,64.55,64.44,64.45,30600.0,55.8906,55.8992,55.804,55.8126,30600.0
2012-08-06 15:45:00,64.45,64.48,64.41,64.43,25400.0,55.8126,55.8386,55.778,55.7953,25400.0
2012-08-06 15:50:00,64.43,64.51,64.37,64.5,52900.0,55.7953,55.8646,55.7433,55.8559,52900.0
2012-08-06 15:55:00,64.51,64.51,64.38,64.44,109000.0,55.8646,55.8646,55.752,55.804,109000.0
2012-08-07 09:30:00,64.37,64.54,64.24,64.28,47100.0,55.7433,55.8906,55.6308,55.6654,47100.0
2012-08-07 09:35:00,64.26,64.26,63.92,63.93,17700.0,55.6481,55.6481,55.3536,55.3623,17700.0
2012-08-07 09:40:00,63.96,64.17,63.96,64.16,11200.0,55.3883,55.5701,55.3883,55.5615,11200.0
2012-08-07 09:45:00,64.14,64.21,64.04,64.07,13200.0,55.5442,55.6048,55.4576,55.4835,13200.0
2012-08-07 09:50:00,64.06,64.08,64.02,64.02,12200.0,55.4749,55.4922,55.4402,55.4402,12200.0
2012-08-07 09:55:00,64.02,64.04,64.0,64.01,5600.0,55.4402,55.4576,55.4229,55.4316,5600.0
2012-08-07 10:00:00,64.0,64.04,63.92,63.98,15600.0,55.4229,55.4576,55.3536,55.4056,15600.0
2012-08-07 10:05:00,63.97,64.04,63.93,63.93,11400.0,55.3969,55.4576,55.3623,55.3623,11400.0
2012-08-07 10:10:00,63.93,63.98,63.87,63.98,16900.0,55.3623,55.4056,55.3103,55.4056,16900.0
2012-08-07 10:15:00,64.0,64.02,63.95,63.97,24700.0,55.4229,55.4402,55.3796,55.3969,24700.0
2012-08-07 10:20:00,63.97,63.98,63.93,63.95,27500.0,55.3969,55.4056,55.3623,55.3796,27500.0
2012-08-07 10:25:00,63.94,64.04,63.93,64.02,18300.0,55.371,55.4576,55.3623,55.4402,18300.0
2012-08-07 10:30:00,64.03,64.18,64.03,64.15,13600.0,55.4489,55.5788,55.4489,55.5528,13600.0
2012-08-07 10:35:00,64.12,64.23,64.08,64.23,12700.0,55.5268,55.6221,55.4922,55.6221,12700.0
2012-08-07 10:40:00,64.24,64.35,64.23,64.34,13600.0,55.6308,55.726,55.6221,55.7174,13600.0
2012-08-07 10:45:00,64.36,64.39,64.24,64.28,5900.0,55.7347,55.7607,55.6308,55.6654,5900.0
2012-08-07 10:50:00,64.26,64.31,64.25,64.26,4500.0,55.6481,55.6914,55.6394,55.6481,4500.0
2012-08-07 10:55:00,64.25,64.28,64.17,64.21,7500.0,55.6394,55.6654,55.5701,55.6048,7500.0
2012-08-07 11:00:00,64.18,64.22,64.18,64.22,7800.0,55.5788,55.6134,55.5788,55.6134,7800.0
2012-08-07 11:05:00,64.22,64.25,64.2,64.23,10700.0,55.6134,55.6394,55.5961,55.6221,10700.0
2012-08-07 11:10:00,64.22,64.29,64.21,64.22,13700.0,55.6134,55.6741,55.6048,55.6134,13700.0
2012-08-07 11:15:00,64.21,64.25,64.21,64.23,18700.0,55.6048,55.6394,55.6048,55.6221,18700.0
2012-08-07 11:20:00,64.22,64.25,64.2,64.23,16500.0,55.6134,55.6394,55.5961,55.6221,16500.0
2012-08-07 11:25:00,64.23,64.29,64.22,64.28,29200.0,55.6221,55.6741,55.6134,55.6654,29200.0
2012-08-07 11:30:00,64.28,64.3,64.25,64.27,15400.0,55.6654,55.6827,55.6394,55.6567,15400.0
2012-08-07 11:35:00,64.27,64.28,64.25,64.28,10500.0,55.6567,55.6654,55.6394,55.6654,10500.0
2012-08-07 11:40:00,64.29,64.33,64.26,64.3,24500.0,55.6741,55.7087,55.6481,55.6827,24500.0
2012-08-07 11:45:00,64.3,64.34,64.29,64.33,19300.0,55.6827,55.7174,55.6741,55.7087,19300.0
2012-08-07 11:50:00,64.33,64.33,64.28,64.33,13600.0,55.7087,55.7087,55.6654,55.7087,13600.0
2012-08-07 11:55:00,64.33,64.36,64.29,64.3,27000.0,55.7087,55.7347,55.6741,55.6827,27000.0
2012-08-07 12:00:00,64.3,64.3,64.2,64.28,33700.0,55.6827,55.6827,55.5961,55.6654,33700.0
2012-08-07 12:05:00,64.27,64.3,64.26,64.28,23600.0,55.6567,55.6827,55.6481,55.6654,23600.0
2012-08-07 12:10:00,64.26,64.3,64.2,64.21,28500.0,55.6481,55.6827,55.5961,55.6048,28500.0
2012-08-07 12:15:00,64.2,64.28,64.2,64.28,15100.0,55.5961,55.6654,55.5961,55.6654,15100.0
2012-08-07 12:20:00,64.27,64.28,64.25,64.28,9500.0,55.6567,55.6654,55.6394,55.6654,9500.0
2012-08-07 12:25:00,64.28,64.31,64.27,64.29,21500.0,55.6654,55.6914,55.6567,55.6741,21500.0
2012-08-07 12:30:00,64.28,64.35,64.28,64.32,26700.0,55.6654,55.726,55.6654,55.7,26700.0
2012-08-07 12:35:00,64.32,64.38,64.31,64.38,13900.0,55.7,55.752,55.6914,55.752,13900.0
2012-08-07 12:40:00,64.38,64.39,64.35,64.36,13400.0,55.752,55.7607,55.726,55.7347,13400.0
2012-08-07 12:45:00,64.36,64.46,64.36,64.44,18600.0,55.7347,55.8213,55.7347,55.804,18600.0
2012-08-07 12:50:00,64.44,64.51,64.44,64.5,13200.0,55.804,55.8646,55.804,55.8559,13200.0
2012-08-07 12:55:00,64.5,64.57,64.5,64.54,6700.0,55.8559,55.9165,55.8559,55.8906,6700.0
2012-08-07 13:00:00,64.53,64.56,64.52,64.56,6500.0,55.8819,55.9079,55.8732,55.9079,6500.0
2012-08-07 13:05:00,64.55,64.56,64.52,64.55,6200.0,55.8992,55.9079,55.8732,55.8992,6200.0
2012-08-07 13:10:00,64.55,64.6,64.54,64.59,9900.0,55.8992,55.9425,55.8906,55.9339,9900.0
2012-08-07 13:15:00,64.59,64.6,64.58,64.6,5400.0,55.9339,55.9425,55.9252,55.9425,5400.0
2012-08-07 13:20:00,64.6,64.61,64.58,64.59,5500.0,55.9425,55.9512,55.9252,55.9339,5500.0
2012-08-07 13:25:00,64.59,64.65,64.57,64.64,14500.0,55.9339,55.9858,55.9165,55.9772,14500.0
2012-08-07 13:30:00,64.64,64.68,64.61,64.67,11800.0,55.9772,56.0118,55.9512,56.0031,11800.0
2012-08-07 13:35:00,64.67,64.69,64.64,64.66,10700.0,56.0031,56.0204,55.9772,55.9945,10700.0
2012-08-07 13:40:00,64.65,64.68,64.63,64.63,5200.0,55.9858,56.0118,55.9685,55.9685,5200.0
2012-08-07 13:45:00,64.62,64.68,64.61,64.66,10900.0,55.9598,56.0118,55.9512,55.9945,10900.0
2012-08-07 13:50:00,64.63,64.66,64.63,64.64,3100.0,55.9685,55.9945,55.9685,55.9772,3100.0
2012-08-07 13:55:00,64.64,64.7,64.63,64.67,14700.0,55.9772,56.0291,55.9685,56.0031,14700.0
2012-08-07 14:00:00,64.66,64.67,64.6,64.6,7200.0,55.9945,56.0031,55.9425,55.9425,7200.0
2012-08-07 14:05:00,64.59,64.61,64.57,64.59,4500.0,55.9339,55.9512,55.9165,55.9339,4500.0
2012-08-07 14:10:00,64.59,64.6,64.52,64.53,3300.0,55.9339,55.9425,55.8732,55.8819,3300.0
2012-08-07 14:15:00,64.52,64.53,64.49,64.51,5600.0,55.8732,55.8819,55.8473,55.8646,5600.0
2012-08-07 14:20:00,64.51,64.53,64.49,64.52,5100.0,55.8646,55.8819,55.8473,55.8732,5100.0
2012-08-07 14:25:00,64.49,64.53,64.47,64.49,8800.0,55.8473,55.8819,55.8299,55.8473,8800.0
2012-08-07 14:30:00,64.49,64.51,64.48,64.5,5800.0,55.8473,55.8646,55.8386,55.8559,5800.0
2012-08-07 14:35:00,64.48,64.51,64.48,64.5,6400.0,55.8386,55.8646,55.8386,55.8559,6400.0
2012-08-07 14:40:00,64.5,64.54,64.5,64.51,7700.0,55.8559,55.8906,55.8559,55.8646,7700.0
2012-08-07 14:45:00,64.51,64.54,64.5,64.53,6600.0,55.8646,55.8906,55.8559,55.8819,6600.0
2012-08-07 14:50:00,64.52,64.53,64.5,64.51,6600.0,55.8732,55.8819,55.8559,55.8646,6600.0
2012-08-07 14:55:00,64.5,64.52,64.45,64.48,12800.0,55.8559,55.8732,55.8126,55.8386,12800.0
2012-08-07 15:00:00,64.5,64.51,64.42,64.43,10500.0,55.8559,55.8646,55.7866,55.7953,10500.0
2012-08-07 15:05:00,64.43,64.49,64.4,64.49,12800.0,55.7953,55.8473,55.7693,55.8473,12800.0
2012-08-07 15:10:00,64.5,64.51,64.38,64.43,13500.0,55.8559,55.8646,55.752,55.7953,13500.0
2012-08-07 15:15:00,64.41,64.49,64.38,64.48,14700.0,55.778,55.8473,55.752,55.8386,14700.0
2012-08-07 15:20:00,64.46,64.5,64.44,64.45,18200.0,55.8213,55.8559,55.804,55.8126,18200.0
2012-08-07 15:25:00,64.45,64.51,64.44,64.45,15500.0,55.8126,55.8646,55.804,55.8126,15500.0
2012-08-07 15:30:00,64.45,64.48,64.4,64.44,25900.0,55.8126,55.8386,55.7693,55.804,25900.0
2012-08-07 15:35:00,64.43,64.48,64.4,64.47,21800.0,55.7953,55.8386,55.7693,55.8299,21800.0
2012-08-07 15:40:00,64.48,64.52,64.46,64.49,31500.0,55.8386,55.8732,55.8213,55.8473,31500.0
2012-08-07 15:45:00,64.49,64.55,64.47,64.48,35000.0,55.8473,55.8992,55.8299,55.8386,35000.0
2012-08-07 15:50:00,64.49,64.52,64.44,64.48,40700.0,55.8473,55.8732,55.804,55.8386,40700.0
2012-08-07 15:55:00,64.48,64.51,64.45,64.46,69500.0,55.8386,55.8646,55.8126,55.8213,69500.0
2012-08-08 09:30:00,64.47,64.47,64.2,64.25,18500.0,55.8299,55.8299,55.5961,55.6394,18500.0
2012-08-08 09:35:00,64.26,64.34,64.23,64.28,2500.0,55.6481,55.7174,55.6221,55.6654,2500.0
2012-08-08 09:40:00,64.33,64.41,64.32,64.33,6800.0,55.7087,55.778,55.7,55.7087,6800.0
2012-08-08 09:45:00,64.34,64.36,64.2,64.28,12700.0,55.7174,55.7347,55.5961,55.6654,12700.0
2012-08-08 09:50:00,64.28,64.4,64.2,64.21,11500.0,55.6654,55.7693,55.5961,55.6048,11500.0
2012-08-08 09:55:00,64.2,64.28,64.19,64.2,12800.0,55.5961,55.6654,55.5875,55.5961,12800.0
2012-08-08 10:00:00,64.2,64.25,64.19,64.22,14000.0,55.5961,55.6394,55.5875,55.6134,14000.0
2012-08-08 10:05:00,64.22,64.22,64.18,64.19,8100.0,55.6134,55.6134,55.5788,55.5875,8100.0
2012-08-08 10:10:00,64.2,64.38,64.19,64.34,9800.0,55.5961,55.752,55.5875,55.7174,9800.0
2012-08-08 10:15:00,64.34,64.37,64.28,64.29,2600.0,55.7174,55.7433,55.6654,55.6741,2600.0
2012-08-08 10:20:00,64.32,64.33,64.26,64.33,5300.0,55.7,55.7087,55.6481,55.7087,5300.0
2012-08-08 10:25:00,64.32,64.32,64.2,64.22,4400.0,55.7,55.7,55.5961,55.6134,4400.0
2012-08-08 10:30:00,64.23,64.25,64.2,64.23,3500.0,55.6221,55.6394,55.5961,55.6221,3500.0
2012-08-08 10:35:00,64.2,64.5,64.18,64.46,40400.0,55.5961,55.8559,55.5788,55.8213,40400.0
2012-08-08 10:40:00,64.46,64.48,64.33,64.36,5200.0,55.8213,55.8386,55.7087,55.7347,5200.0
2012-08-08 10:45:00,64.33,64.35,64.29,64.33,7500.0,55.7087,55.726,55.6741,55.7087,7500.0
2012-08-08 10:50:00,64.32,64.43,64.32,64.43,12300.0,55.7,55.7953,55.7,55.7953,12300.0
2012-08-08 10:55:00,64.43,64.47,64.39,64.43,9700.0,55.7953,55.8299,55.7607,55.7953,9700.0
2012-08-08 11:00:00,64.43,64.51,64.42,64.44,10600.0,55.7953,55.8646,55.7866,55.804,10600.0
2012-08-08 11:05:00,64.44,64.48,64.41,64.42,7000.0,55.804,55.8386,55.778,55.7866,7000.0
2012-08-08 11:10:00,64.41,64.48,64.41,64.45,26700.0,55.778,55.8386,55.778,55.8126,26700.0
2012-08-08 11:15:00,64.43,64.48,64.43,64.48,12300.0,55.7953,55.8386,55.7953,55.8386,12300.0
2012-08-08 11:20:00,64.48,64.52,64.48,64.5,10100.0,55.8386,55.8732,55.8386,55.8559,10100.0
2012-08-08 11:25:00,64.5,64.59,64.49,64.58,14600.0,55.8559,55.9339,55.8473,55.9252,14600.0
2012-08-08 11:30:00,64.6,64.6,64.57,64.6,11600.0,55.9425,55.9425,55.9165,55.9425,11600.0
2012-08-08 11:35:00,64.6,64.62,64.59,64.59,37800.0,55.9425,55.9598,55.9339,55.9339,37800.0
2012-08-08 11:40:00,64.59,64.63,64.59,64.61,5300.0,55.9339,55.9685,55.9339,55.9512,5300.0
2012-08-08 11:45:00,64.61,64.64,64.61,64.63,4200.0,55.9512,55.9772,55.9512,55.9685,4200.0
2012-08-08 11:50:00,64.64,64.67,64.61,64.62,7900.0,55.9772,56.0031,55.9512,55.9598,7900.0
2012-08-08 11:55:00,64.63,64.71,64.62,64.71,8200.0,55.9685,56.0378,55.9598,56.0378,8200.0
2012-08-08 12:00:00,64.69,64.71,64.64,64.64,14900.0,56.0204,56.0378,55.9772,55.9772,14900.0
2012-08-08 12:05:00,64.65,64.66,64.62,64.63,10200.0,55.9858,55.9945,55.9598,55.9685,10200.0
2012-08-08 12:10:00,64.62,64.66,64.59,64.59,15700.0,55.9598,55.9945,55.9339,55.9339,15700.0
2012-08-08 12:15:00,64.59,64.59,64.58,64.59,10400.0,55.9339,55.9339,55.9252,55.9339,10400.0
2012-08-08 12:20:00,64.58,64.59,64.53,64.53,9300.0,55.9252,55.9339,55.8819,55.8819,9300.0
2012-08-08 12:25:00,64.54,64.54,64.44,64.44,14800.0,55.8906,55.8906,55.804,55.804,14800.0
2012-08-08 12:30:00,64.45,64.54,64.42,64.51,6500.0,55.8126,55.8906,55.7866,55.8646,6500.0
2012-08-08 12:35:00,64.52,64.55,64.5,64.53,7100.0,55.8732,55.8992,55.8559,55.8819,7100.0
2012-08-08 12:40:00,64.52,64.53,64.45,64.45,10700.0,55.8732,55.8819,55.8126,55.8126,10700.0
2012-08-08 12:45:00,64.46,64.49,64.44,64.45,4200.0,55.8213,55.8473,55.804,55.8126,4200.0
2012-08-08 12:50:00,64.43,64.43,64.37,64.4,4600.0,55.7953,55.7953,55.7433,55.7693,4600.0
2012-08-08 12:55:00,64.39,64.45,64.39,64.43,4000.0,55.7607,55.8126,55.7607,55.7953,4000.0
2012-08-08 13:00:00,64.45,64.56,64.45,64.5,7600.0,55.8126,55.9079,55.8126,55.8559,7600.0
2012-08-08 13:05:00,64.51,64.51,64.46,64.46,1100.0,55.8646,55.8646,55.8213,55.8213,1100.0
2012-08-08 13:10:00,64.47,64.48,64.43,64.45,4000.0,55.8299,55.8386,55.7953,55.8126,4000.0
2012-08-08 13:15:00,64.45,64.47,64.43,64.46,2500.0,55.8126,55.8299,55.7953,55.8213,2500.0
2012-08-08 13:20:00,64.46,64.47,64.43,64.45,7000.0,55.8213,55.8299,55.7953,55.8126,7000.0
2012-08-08 13:25:00,64.45,64.45,64.38,64.4,6100.0,55.8126,55.8126,55.752,55.7693,6100.0
2012-08-08 13:30:00,64.38,64.38,64.32,64.35,12400.0,55.752,55.752,55.7,55.726,12400.0
2012-08-08 13:35:00,64.35,64.36,64.33,64.34,3300.0,55.726,55.7347,55.7087,55.7174,3300.0
2012-08-08 13:40:00,64.33,64.36,64.29,64.3,5400.0,55.7087,55.7347,55.6741,55.6827,5400.0
2012-08-08 13:45:00,64.31,64.32,64.22,64.22,13700.0,55.6914,55.7,55.6134,55.6134,13700.0
2012-08-08 13:50:00,64.25,64.29,64.24,64.25,11400.0,55.6394,55.6741,55.6308,55.6394,11400.0
2012-08-08 13:55:00,64.25,64.25,64.18,64.23,13400.0,55.6394,55.6394,55.5788,55.6221,13400.0
2012-08-08 14:00:00,64.24,64.26,64.16,64.22,16700.0,55.6308,55.6481,55.5615,55.6134,16700.0
2012-08-08 14:05:00,64.22,64.24,64.22,64.23,5400.0,55.6134,55.6308,55.6134,55.6221,5400.0
2012-08-08 14:10:00,64.24,64.24,64.19,64.2,7300.0,55.6308,55.6308,55.5875,55.5961,7300.0
2012-08-08 14:15:00,64.19,64.21,64.15,64.16,8500.0,55.5875,55.6048,55.5528,55.5615,8500.0
2012-08-08 14:20:00,64.16,64.23,64.15,64.17,11900.0,55.5615,55.6221,55.5528,55.5701,11900.0
2012-08-08 14:25:00,64.17,64.24,64.17,64.24,3800.0,55.5701,55.6308,55.5701,55.6308,3800.0
2012-08-08 14:30:00,64.22,64.22,64.19,64.19,3100.0,55.6134,55.6134,55.5875,55.5875,3100.0
2012-08-08 14:35:00,64.2,64.24,64.2,64.23,6700.0,55.5961,55.6308,55.5961,55.6221,6700.0
2012-08-08 14:40:00,64.21,64.24,64.19,64.21,4700.0,55.6048,55.6308,55.5875,55.6048,4700.0
2012-08-08 14:45:00,64.21,64.23,64.14,64.15,10400.0,55.6048,55.6221,55.5442,55.5528,10400.0
2012-08-08 14:50:00,64.15,64.22,64.15,64.19,9000.0,55.5528,55.6134,55.5528,55.5875,9000.0
2012-08-08 14:55:00,64.19,64.21,64.17,64.2,4800.0,55.5875,55.6048,55.5701,55.5961,4800.0
2012-08-08 15:00:00,64.19,64.24,64.19,64.22,13400.0,55.5875,55.6308,55.5875,55.6134,13400.0
2012-08-08 15:05:00,64.23,64.25,64.21,64.22,4200.0,55.6221,55.6394,55.6048,55.6134,4200.0
2012-08-08 15:10:00,64.23,64.25,64.2,64.2,22000.0,55.6221,55.6394,55.5961,55.5961,22000.0
2012-08-08 15:15:00,64.21,64.27,64.2,64.21,12600.0,55.6048,55.6567,55.5961,55.6048,12600.0
2012-08-08 15:20:00,64.23,64.25,64.21,64.22,5400.0,55.6221,55.6394,55.6048,55.6134,5400.0
2012-08-08 15:25:00,64.22,64.24,64.17,64.21,15500.0,55.6134,55.6308,55.5701,55.6048,15500.0
2012-08-08 15:30:00,64.21,64.22,64.18,64.21,22200.0,55.6048,55.6134,55.5788,55.6048,22200.0
2012-08-08 15:35:00,64.2,64.21,64.17,64.17,13200.0,55.5961,55.6048,55.5701,55.5701,13200.0
2012-08-08 15:40:00,64.16,64.22,64.14,64.18,16400.0,55.5615,55.6134,55.5442,55.5788,16400.0
2012-08-08 15:45:00,64.18,64.22,64.17,64.22,29100.0,55.5788,55.6134,55.5701,55.6134,29100.0
2012-08-08 15:50:00,64.22,64.22,64.14,64.16,20900.0,55.6134,55.6134,55.5442,55.5615,20900.0
2012-08-08 15:55:00,64.17,64.19,64.12,64.17,61100.0,55.5701,55.5875,55.5268,55.5701,61100.0
2012-08-09 09:30:00,64.18,64.31,64.1,64.25,42100.0,55.5788,55.6914,55.5095,55.6394,42100.0
2012-08-09 09:35:00,64.31,64.39,64.27,64.33,8200.0,55.6914,55.7607,55.6567,55.7087,8200.0
2012-08-09 09:40:00,64.38,64.54,64.21,64.24,33200.0,55.752,55.8906,55.6048,55.6308,33200.0
2012-08-09 09:45:00,64.27,64.33,64.22,64.23,11700.0,55.6567,55.7087,55.6134,55.6221,11700.0
2012-08-09 09:50:00,64.28,64.33,64.23,64.29,2200.0,55.6654,55.7087,55.6221,55.6741,2200.0
2012-08-09 09:55:00,64.29,64.47,64.25,64.34,20600.0,55.6741,55.8299,55.6394,55.7174,20600.0
2012-08-09 10:00:00,64.34,64.35,64.26,64.32,6100.0,55.7174,55.726,55.6481,55.7,6100.0
2012-08-09 10:05:00,64.32,64.41,64.3,64.3,30800.0,55.7,55.778,55.6827,55.6827,30800.0
2012-08-09 10:10:00,64.3,64.4,64.28,64.36,10500.0,55.6827,55.7693,55.6654,55.7347,10500.0
2012-08-09 10:15:00,64.35,64.47,64.34,64.44,5600.0,55.726,55.8299,55.7174,55.804,5600.0
2012-08-09 10:20:00,64.48,64.49,64.38,64.39,6900.0,55.8386,55.8473,55.752,55.7607,6900.0
2012-08-09 10:25:00,64.41,64.41,64.34,64.37,8100.0,55.778,55.778,55.7174,55.7433,8100.0
2012-08-09 10:30:00,64.41,64.41,64.31,64.31,12200.0,55.778,55.778,55.6914,55.6914,12200.0
2012-08-09 10:35:00,64.31,64.33,64.25,64.31,6900.0,55.6914,55.7087,55.6394,55.6914,6900.0
2012-08-09 10:40:00,64.3,64.32,64.21,64.25,24600.0,55.6827,55.7,55.6048,55.6394,24600.0
2012-08-09 10:45:00,64.24,64.34,64.24,64.33,16900.0,55.6308,55.7174,55.6308,55.7087,16900.0
2012-08-09 10:50:00,64.29,64.32,64.22,64.23,9600.0,55.6741,55.7,55.6134,55.6221,9600.0
2012-08-09 10:55:00,64.25,64.29,64.22,64.23,3800.0,55.6394,55.6741,55.6134,55.6221,3800.0
2012-08-09 11:00:00,64.22,64.28,64.22,64.27,6600.0,55.6134,55.6654,55.6134,55.6567,6600.0
2012-08-09 11:05:00,64.25,64.31,64.25,64.27,16900.0,55.6394,55.6914,55.6394,55.6567,16900.0
2012-08-09 11:10:00,64.29,64.32,64.28,64.28,10100.0,55.6741,55.7,55.6654,55.6654,10100.0
2012-08-09 11:15:00,64.28,64.32,64.27,64.29,7000.0,55.6654,55.7,55.6567,55.6741,7000.0
2012-08-09 11:20:00,64.28,64.3,64.26,64.26,2900.0,55.6654,55.6827,55.6481,55.6481,2900.0
2012-08-09 11:25:00,64.25,64.26,64.19,64.24,7700.0,55.6394,55.6481,55.5875,55.6308,7700.0
2012-08-09 11:30:00,64.23,64.27,64.22,64.24,3300.0,55.6221,55.6567,55.6134,55.6308,3300.0
2012-08-09 11:35:00,64.24,64.28,64.24,64.25,4100.0,55.6308,55.6654,55.6308,55.6394,4100.0
2012-08-09 11:40:00,64.25,64.28,64.2,64.22,26900.0,55.6394,55.6654,55.5961,55.6134,26900.0
2012-08-09 11:45:00,64.22,64.23,64.13,64.13,4900.0,55.6134,55.6221,55.5355,55.5355,4900.0
2012-08-09 11:50:00,64.14,64.15,64.09,64.09,4000.0,55.5442,55.5528,55.5009,55.5009,4000.0
2012-08-09 11:55:00,64.09,64.16,64.06,64.16,16700.0,55.5009,55.5615,55.4749,55.5615,16700.0
2012-08-09 12:00:00,64.15,64.17,64.14,64.16,4000.0,55.5528,55.5701,55.5442,55.5615,4000.0
2012-08-09 12:05:00,64.15,64.24,64.12,64.23,11300.0,55.5528,55.6308,55.5268,55.6221,11300.0
2012-08-09 12:10:00,64.23,64.27,64.22,64.26,15000.0,55.6221,55.6567,55.6134,55.6481,15000.0
2012-08-09 12:15:00,64.26,64.29,64.24,64.28,11400.0,55.6481,55.6741,55.6308,55.6654,11400.0
2012-08-09 12:20:00,64.27,64.29,64.23,64.25,14500.0,55.6567,55.6741,55.6221,55.6394,14500.0
2012-08-09 12:25:00,64.26,64.4,64.25,64.38,11000.0,55.6481,55.7693,55.6394,55.752,11000.0
2012-08-09 12:30:00,64.4,64.51,64.38,64.49,12100.0,55.7693,55.8646,55.752,55.8473,12100.0
2012-08-09 12:35:00,64.51,64.51,64.39,64.41,11900.0,55.8646,55.8646,55.7607,55.778,11900.0
2012-08-09 12:40:00,64.4,64.46,64.4,64.45,11500.0,55.7693,55.8213,55.7693,55.8126,11500.0
2012-08-09 12:45:00,64.43,64.51,64.43,64.49,3500.0,55.7953,55.8646,55.7953,55.8473,3500.0
2012-08-09 12:50:00,64.49,64.53,64.46,64.46,12400.0,55.8473,55.8819,55.8213,55.8213,12400.0
2012-08-09 12:55:00,64.48,64.54,64.47,64.48,10800.0,55.8386,55.8906,55.8299,55.8386,10800.0
2012-08-09 13:00:00,64.5,64.63,64.49,64.58,28300.0,55.8559,55.9685,55.8473,55.9252,28300.0
2012-08-09 13:05:00,64.58,64.68,64.53,64.53,50600.0,55.9252,56.0118,55.8819,55.8819,50600.0
2012-08-09 13:10:00,64.54,64.54,64.48,64.5,6700.0,55.8906,55.8906,55.8386,55.8559,6700.0
2012-08-09 13:15:00,64.5,64.5,64.41,64.44,16300.0,55.8559,55.8559,55.778,55.804,16300.0
2012-08-09 13:20:00,64.44,64.45,64.39,64.41,13400.0,55.804,55.8126,55.7607,55.778,13400.0
2012-08-09 13:25:00,64.41,64.43,64.38,64.43,7700.0,55.778,55.7953,55.752,55.7953,7700.0
2012-08-09 13:30:00,64.42,64.45,64.39,64.4,5600.0,55.7866,55.8126,55.7607,55.7693,5600.0
2012-08-09 13:35:00,64.38,64.43,64.38,64.4,3800.0,55.752,55.7953,55.752,55.7693,3800.0
2012-08-09 13:40:00,64.41,64.41,64.37,64.37,3100.0,55.778,55.778,55.7433,55.7433,3100.0
2012-08-09 13:45:00,64.37,64.39,64.36,64.39,3000.0,55.7433,55.7607,55.7347,55.7607,3000.0
2012-08-09 13:50:00,64.39,64.39,64.38,64.38,1100.0,55.7607,55.7607,55.752,55.752,1100.0
2012-08-09 13:55:00,64.38,64.4,64.38,64.4,2800.0,55.752,55.7693,55.752,55.7693,2800.0
2012-08-09 14:00:00,64.4,64.41,64.37,64.37,6400.0,55.7693,55.778,55.7433,55.7433,6400.0
2012-08-09 14:05:00,64.37,64.37,64.33,64.35,5600.0,55.7433,55.7433,55.7087,55.726,5600.0
2012-08-09 14:10:00,64.34,64.36,64.34,64.34,3400.0,55.7174,55.7347,55.7174,55.7174,3400.0
2012-08-09 14:15:00,64.34,64.34,64.32,64.34,9200.0,55.7174,55.7174,55.7,55.7174,9200.0
2012-08-09 14:20:00,64.34,64.37,64.32,64.35,13200.0,55.7174,55.7433,55.7,55.726,13200.0
2012-08-09 14:25:00,64.35,64.36,64.32,64.33,8700.0,55.726,55.7347,55.7,55.7087,8700.0
2012-08-09 14:30:00,64.32,64.38,64.32,64.37,11200.0,55.7,55.752,55.7,55.7433,11200.0
2012-08-09 14:35:00,64.36,64.42,64.36,64.39,8300.0,55.7347,55.7866,55.7347,55.7607,8300.0
2012-08-09 14:40:00,64.39,64.44,64.38,64.42,3300.0,55.7607,55.804,55.752,55.7866,3300.0
2012-08-09 14:45:00,64.44,64.5,64.44,64.5,3400.0,55.804,55.8559,55.804,55.8559,3400.0
2012-08-09 14:50:00,64.52,64.55,64.52,64.53,6300.0,55.8732,55.8992,55.8732,55.8819,6300.0
2012-08-09 14:55:00,64.54,64.6,64.54,64.6,6300.0,55.8906,55.9425,55.8906,55.9425,6300.0
2012-08-09 15:00:00,64.6,64.61,64.56,64.57,8800.0,55.9425,55.9512,55.9079,55.9165,8800.0
2012-08-09 15:05:00,64.55,64.56,64.49,64.49,8500.0,55.8992,55.9079,55.8473,55.8473,8500.0
2012-08-09 15:10:00,64.49,64.51,64.44,64.47,18300.0,55.8473,55.8646,55.804,55.8299,18300.0
2012-08-09 15:15:00,64.5,64.51,64.47,64.51,10100.0,55.8559,55.8646,55.8299,55.8646,10100.0
2012-08-09 15:20:00,64.51,64.57,64.51,64.56,13900.0,55.8646,55.9165,55.8646,55.9079,13900.0
2012-08-09 15:25:00,64.55,64.57,64.54,64.54,9200.0,55.8992,55.9165,55.8906,55.8906,9200.0
2012-08-09 15:30:00,64.54,64.56,64.48,64.48,18300.0,55.8906,55.9079,55.8386,55.8386,18300.0
2012-08-09 15:35:00,64.48,64.51,64.47,64.5,17800.0,55.8386,55.8646,55.8299,55.8559,17800.0
2012-08-09 15:40:00,64.5,64.59,64.49,64.58,27200.0,55.8559,55.9339,55.8473,55.9252,27200.0
2012-08-09 15:45:00,64.59,64.61,64.5,64.57,31600.0,55.9339,55.9512,55.8559,55.9165,31600.0
2012-08-09 15:50:00,64.57,64.57,64.52,64.54,32900.0,55.9165,55.9165,55.8732,55.8906,32900.0
2012-08-09 15:55:00,64.53,64.56,64.51,64.56,73400.0,55.8819,55.9079,55.8646,55.9079,73400.0
2012-08-10 09:30:00,64.47,64.68,64.45,64.64,23600.0,55.8299,56.0118,55.8126,55.9772,23600.0
2012-08-10 09:35:00,64.56,64.79,64.53,64.74,19300.0,55.9079,56.107,55.8819,56.0637,19300.0
2012-08-10 09:40:00,64.77,64.93,64.72,64.85,31400.0,56.0897,56.2283,56.0464,56.159,31400.0
2012-08-10 09:45:00,64.83,64.98,64.76,64.83,16900.0,56.1417,56.2716,56.0811,56.1417,16900.0
2012-08-10 09:50:00,64.85,64.95,64.78,64.92,15200.0,56.159,56.2456,56.0984,56.2196,15200.0
2012-08-10 09:55:00,64.91,65.03,64.91,64.99,17700.0,56.211,56.3149,56.211,56.2802,17700.0
2012-08-10 10:00:00,65.0,65.09,64.97,64.99,14400.0,56.2889,56.3668,56.2629,56.2802,14400.0
2012-08-10 10:05:00,65.0,65.1,65.0,65.05,12200.0,56.2889,56.3755,56.2889,56.3322,12200.0
2012-08-10 10:10:00,65.05,65.18,65.05,65.16,14600.0,56.3322,56.4448,56.3322,56.4275,14600.0
2012-08-10 10:15:00,65.17,65.22,65.13,65.15,12100.0,56.4361,56.4794,56.4015,56.4188,12100.0
2012-08-10 10:20:00,65.15,65.2,65.07,65.07,8500.0,56.4188,56.4621,56.3495,56.3495,8500.0
2012-08-10 10:25:00,65.07,65.12,65.03,65.03,14300.0,56.3495,56.3928,56.3149,56.3149,14300.0
2012-08-10 10:30:00,65.03,65.16,64.99,65.08,17400.0,56.3149,56.4275,56.2802,56.3582,17400.0
2012-08-10 10:35:00,65.08,65.08,65.01,65.02,7500.0,56.3582,56.3582,56.2976,56.3062,7500.0
2012-08-10 10:40:00,65.05,65.07,64.98,65.01,7500.0,56.3322,56.3495,56.2716,56.2976,7500.0
2012-08-10 10:45:00,64.99,65.02,64.97,65.02,5100.0,56.2802,56.3062,56.2629,56.3062,5100.0
2012-08-10 10:50:00,64.99,65.01,64.94,65.01,13100.0,56.2802,56.2976,56.2369,56.2976,13100.0
2012-08-10 10:55:00,65.0,65.09,65.0,65.02,6300.0,56.2889,56.3668,56.2889,56.3062,6300.0
2012-08-10 11:00:00,65.06,65.09,64.92,64.93,12300.0,56.3409,56.3668,56.2196,56.2283,12300.0
2012-08-10 11:05:00,64.93,65.01,64.88,65.0,15100.0,56.2283,56.2976,56.185,56.2889,15100.0
2012-08-10 11:10:00,65.0,65.03,64.9,64.93,5500.0,56.2889,56.3149,56.2023,56.2283,5500.0
2012-08-10 11:15:00,64.94,64.98,64.93,64.93,3500.0,56.2369,56.2716,56.2283,56.2283,3500.0
2012-08-10 11:20:00,64.95,64.99,64.94,64.97,8700.0,56.2456,56.2802,56.2369,56.2629,8700.0
2012-08-10 11:25:00,64.97,65.03,64.97,65.02,5900.0,56.2629,56.3149,56.2629,56.3062,5900.0
2012-08-10 11:30:00,65.04,65.05,64.99,65.0,9200.0,56.3235,56.3322,56.2802,56.2889,9200.0
2012-08-10 11:35:00,65.0,65.05,64.99,65.03,15900.0,56.2889,56.3322,56.2802,56.3149,15900.0
2012-08-10 11:40:00,65.05,65.19,65.05,65.17,26000.0,56.3322,56.4534,56.3322,56.4361,26000.0
2012-08-10 11:45:00,65.17,65.17,65.15,65.17,2500.0,56.4361,56.4361,56.4188,56.4361,2500.0
2012-08-10 11:50:00,65.17,65.23,65.17,65.21,9000.0,56.4361,56.4881,56.4361,56.4708,9000.0
2012-08-10 11:55:00,65.22,65.23,65.18,65.18,2600.0,56.4794,56.4881,56.4448,56.4448,2600.0
2012-08-10 12:00:00,65.2,65.2,65.12,65.12,4700.0,56.4621,56.4621,56.3928,56.3928,4700.0
2012-08-10 12:05:00,65.12,65.12,65.08,65.09,14900.0,56.3928,56.3928,56.3582,56.3668,14900.0
2012-08-10 12:10:00,65.09,65.09,65.03,65.03,6700.0,56.3668,56.3668,56.3149,56.3149,6700.0
2012-08-10 12:15:00,65.03,65.03,65.02,65.03,2900.0,56.3149,56.3149,56.3062,56.3149,2900.0
2012-08-10 12:20:00,65.03,65.05,65.02,65.03,5200.0,56.3149,56.3322,56.3062,56.3149,5200.0
2012-08-10 12:25:00,65.03,65.08,65.02,65.08,17800.0,56.3149,56.3582,56.3062,56.3582,17800.0
2012-08-10 12:30:00,65.1,65.12,65.09,65.09,5900.0,56.3755,56.3928,56.3668,56.3668,5900.0
2012-08-10 12:35:00,65.11,65.12,65.09,65.11,2400.0,56.3842,56.3928,56.3668,56.3842,2400.0
2012-08-10 12:40:00,65.11,65.14,65.1,65.14,3600.0,56.3842,56.4101,56.3755,56.4101,3600.0
2012-08-10 12:45:00,65.14,65.26,65.14,65.24,48300.0,56.4101,56.5141,56.4101,56.4967,48300.0
2012-08-10 12:50:00,65.24,65.26,65.23,65.25,6700.0,56.4967,56.5141,56.4881,56.5054,6700.0
2012-08-10 12:55:00,65.25,65.26,65.23,65.23,3200.0,56.5054,56.5141,56.4881,56.4881,3200.0
2012-08-10 13:00:00,65.23,65.24,65.23,65.23,5000.0,56.4881,56.4967,56.4881,56.4881,5000.0
2012-08-10 13:05:00,65.24,65.26,65.2,65.21,11800.0,56.4967,56.5141,56.4621,56.4708,11800.0
2012-08-10 13:10:00,65.21,65.22,65.19,65.19,15500.0,56.4708,56.4794,56.4534,56.4534,15500.0
2012-08-10 13:15:00,65.18,65.19,65.17,65.17,4000.0,56.4448,56.4534,56.4361,56.4361,4000.0
2012-08-10 13:20:00,65.17,65.24,65.16,65.23,6700.0,56.4361,56.4967,56.4275,56.4881,6700.0
2012-08-10 13:25:00,65.23,65.23,65.23,65.23,3200.0,56.4881,56.4881,56.4881,56.4881,3200.0
2012-08-10 13:30:00,65.22,65.23,65.2,65.21,6500.0,56.4794,56.4881,56.4621,56.4708,6500.0
2012-08-10 13:35:00,65.21,65.24,65.19,65.23,9700.0,56.4708,56.4967,56.4534,56.4881,9700.0
2012-08-10 13:40:00,65.23,65.31,65.23,65.26,22800.0,56.4881,56.5574,56.4881,56.5141,22800.0
2012-08-10 13:45:00,65.27,65.31,65.27,65.3,3600.0,56.5227,56.5574,56.5227,56.5487,3600.0
2012-08-10 13:50:00,65.3,65.31,65.28,65.28,6900.0,56.5487,56.5574,56.5314,56.5314,6900.0
2012-08-10 13:55:00,65.29,65.3,65.28,65.28,3400.0,56.54,56.5487,56.5314,56.5314,3400.0
2012-08-10 14:00:00,65.28,65.31,65.28,65.3,11100.0,56.5314,56.5574,56.5314,56.5487,11100.0
2012-08-10 14:05:00,65.29,65.3,65.28,65.29,4600.0,56.54,56.5487,56.5314,56.54,4600.0
2012-08-10 14:10:00,65.28,65.28,65.23,65.23,6900.0,56.5314,56.5314,56.4881,56.4881,6900.0
2012-08-10 14:15:00,65.23,65.24,65.21,65.24,11600.0,56.4881,56.4967,56.4708,56.4967,11600.0
2012-08-10 14:20:00,65.24,65.24,65.23,65.23,1700.0,56.4967,56.4967,56.4881,56.4881,1700.0
2012-08-10 14:25:00,65.23,65.23,65.2,65.21,3400.0,56.4881,56.4881,56.4621,56.4708,3400.0
2012-08-10 14:30:00,65.22,65.25,65.22,65.25,7100.0,56.4794,56.5054,56.4794,56.5054,7100.0
2012-08-10 14:35:00,65.25,65.25,65.23,65.24,11700.0,56.5054,56.5054,56.4881,56.4967,11700.0
2012-08-10 14:40:00,65.23,65.24,65.21,65.23,6500.0,56.4881,56.4967,56.4708,56.4881,6500.0
2012-08-10 14:45:00,65.22,65.23,65.19,65.2,8100.0,56.4794,56.4881,56.4534,56.4621,8100.0
2012-08-10 14:50:00,65.2,65.24,65.19,65.24,7900.0,56.4621,56.4967,56.4534,56.4967,7900.0
2012-08-10 14:55:00,65.23,65.25,65.21,65.21,6600.0,56.4881,56.5054,56.4708,56.4708,6600.0
2012-08-10 15:00:00,65.2,65.25,65.2,65.24,10600.0,56.4621,56.5054,56.4621,56.4967,10600.0
2012-08-10 15:05:00,65.24,65.26,65.23,65.23,9900.0,56.4967,56.5141,56.4881,56.4881,9900.0
2012-08-10 15:10:00,65.24,65.25,65.22,65.23,15100.0,56.4967,56.5054,56.4794,56.4881,15100.0
2012-08-10 15:15:00,65.23,65.27,65.23,65.26,10900.0,56.4881,56.5227,56.4881,56.5141,10900.0
2012-08-10 15:20:00,65.25,65.26,65.23,65.25,14500.0,56.5054,56.5141,56.4881,56.5054,14500.0
2012-08-10 15:25:00,65.26,65.26,65.23,65.24,13700.0,56.5141,56.5141,56.4881,56.4967,13700.0
2012-08-10 15:30:00,65.25,65.27,65.22,65.22,34200.0,56.5054,56.5227,56.4794,56.4794,34200.0
2012-08-10 15:35:00,65.23,65.25,65.21,65.22,24600.0,56.4881,56.5054,56.4708,56.4794,24600.0
2012-08-10 15:40:00,65.22,65.31,65.22,65.3,24300.0,56.4794,56.5574,56.4794,56.5487,24300.0
2012-08-10 15:45:00,65.31,65.39,65.3,65.38,35700.0,56.5574,56.6266,56.5487,56.618,35700.0
2012-08-10 15:50:00,65.38,65.39,65.35,65.36,23700.0,56.618,56.6266,56.592,56.6007,23700.0
2012-08-10 15:55:00,65.36,65.42,65.34,65.34,57200.0,56.6007,56.6526,56.5833,56.5833,57200.0
2012-08-13 09:30:00,65.11,65.2,64.97,64.97,21300.0,56.3842,56.4621,56.2629,56.2629,21300.0
2012-08-13 09:35:00,65.03,65.03,64.91,64.95,1700.0,56.3149,56.3149,56.211,56.2456,1700.0
2012-08-13 09:40:00,64.92,64.96,64.86,64.87,5000.0,56.2196,56.2543,56.1677,56.1763,5000.0
2012-08-13 09:45:00,64.92,64.92,64.83,64.83,5200.0,56.2196,56.2196,56.1417,56.1417,5200.0
2012-08-13 09:50:00,64.84,64.95,64.84,64.95,4100.0,56.1503,56.2456,56.1503,56.2456,4100.0
2012-08-13 09:55:00,64.93,64.93,64.84,64.84,5400.0,56.2283,56.2283,56.1503,56.1503,5400.0
2012-08-13 10:00:00,64.87,64.88,64.8,64.86,4000.0,56.1763,56.185,56.1157,56.1677,4000.0
2012-08-13 10:05:00,64.86,64.86,64.71,64.79,7200.0,56.1677,56.1677,56.0378,56.107,7200.0
2012-08-13 10:10:00,64.81,64.81,64.69,64.72,6200.0,56.1244,56.1244,56.0204,56.0464,6200.0
2012-08-13 10:15:00,64.73,64.8,64.73,64.74,6700.0,56.0551,56.1157,56.0551,56.0637,6700.0
2012-08-13 10:20:00,64.77,64.78,64.63,64.63,6000.0,56.0897,56.0984,55.9685,55.9685,6000.0
2012-08-13 10:25:00,64.66,64.68,64.6,64.61,3600.0,55.9945,56.0118,55.9425,55.9512,3600.0
2012-08-13 10:30:00,64.61,64.61,64.54,64.6,5700.0,55.9512,55.9512,55.8906,55.9425,5700.0
2012-08-13 10:35:00,64.62,64.64,64.59,64.64,1300.0,55.9598,55.9772,55.9339,55.9772,1300.0
2012-08-13 10:40:00,64.61,64.67,64.61,64.67,1600.0,55.9512,56.0031,55.9512,56.0031,1600.0
2012-08-13 10:45:00,64.67,64.71,64.61,64.68,6400.0,56.0031,56.0378,55.9512,56.0118,6400.0
2012-08-13 10:50:00,64.69,64.76,64.63,64.74,9600.0,56.0204,56.0811,55.9685,56.0637,9600.0
2012-08-13 10:55:00,64.71,64.72,64.67,64.68,3700.0,56.0378,56.0464,56.0031,56.0118,3700.0
2012-08-13 11:00:00,64.7,64.72,64.65,64.65,17800.0,56.0291,56.0464,55.9858,55.9858,17800.0
2012-08-13 11:05:00,64.65,64.65,64.61,64.64,4100.0,55.9858,55.9858,55.9512,55.9772,4100.0
2012-08-13 11:10:00,64.65,64.65,64.62,64.65,2200.0,55.9858,55.9858,55.9598,55.9858,2200.0
2012-08-13 11:15:00,64.64,64.7,64.62,64.62,13100.0,55.9772,56.0291,55.9598,55.9598,13100.0
2012-08-13 11:20:00,64.63,64.69,64.63,64.68,2700.0,55.9685,56.0204,55.9685,56.0118,2700.0
2012-08-13 11:25:00,64.7,64.73,64.67,64.67,4000.0,56.0291,56.0551,56.0031,56.0031,4000.0
2012-08-13 11:30:00,64.68,64.72,64.66,64.66,2900.0,56.0118,56.0464,55.9945,55.9945,2900.0
2012-08-13 11:35:00,64.68,64.74,64.68,64.71,2000.0,56.0118,56.0637,56.0118,56.0378,2000.0
2012-08-13 11:40:00,64.73,64.74,64.71,64.72,3600.0,56.0551,56.0637,56.0378,56.0464,3600.0
2012-08-13 11:45:00,64.72,64.76,64.72,64.74,1700.0,56.0464,56.0811,56.0464,56.0637,1700.0
2012-08-13 11:50:00,64.73,64.73,64.64,64.7,18300.0,56.0551,56.0551,55.9772,56.0291,18300.0
2012-08-13 11:55:00,64.71,64.73,64.71,64.71,2700.0,56.0378,56.0551,56.0378,56.0378,2700.0
2012-08-13 12:00:00,64.74,64.75,64.67,64.72,3800.0,56.0637,56.0724,56.0031,56.0464,3800.0
2012-08-13 12:05:00,64.71,64.74,64.68,64.68,3400.0,56.0378,56.0637,56.0118,56.0118,3400.0
2012-08-13 12:10:00,64.67,64.74,64.67,64.72,18700.0,56.0031,56.0637,56.0031,56.0464,18700.0
2012-08-13 12:15:00,64.73,64.75,64.7,64.71,3500.0,56.0551,56.0724,56.0291,56.0378,3500.0
2012-08-13 12:20:00,64.72,64.74,64.69,64.73,4300.0,56.0464,56.0637,56.0204,56.0551,4300.0
2012-08-13 12:25:00,64.71,64.72,64.67,64.69,3100.0,56.0378,56.0464,56.0031,56.0204,3100.0
2012-08-13 12:30:00,64.69,64.71,64.67,64.69,2800.0,56.0204,56.0378,56.0031,56.0204,2800.0
2012-08-13 12:35:00,64.68,64.7,64.66,64.66,10200.0,56.0118,56.0291,55.9945,55.9945,10200.0
2012-08-13 12:40:00,64.67,64.7,64.67,64.68,3300.0,56.0031,56.0291,56.0031,56.0118,3300.0
2012-08-13 12:45:00,64.7,64.74,64.67,64.72,4500.0,56.0291,56.0637,56.0031,56.0464,4500.0
2012-08-13 12:50:00,64.74,64.81,64.74,64.81,3700.0,56.0637,56.1244,56.0637,56.1244,3700.0
2012-08-13 12:55:00,64.79,64.83,64.78,64.78,2400.0,56.107,56.1417,56.0984,56.0984,2400.0
2012-08-13 13:00:00,64.79,64.81,64.78,64.78,3700.0,56.107,56.1244,56.0984,56.0984,3700.0
2012-08-13 13:05:00,64.8,64.81,64.76,64.78,29500.0,56.1157,56.1244,56.0811,56.0984,29500.0
2012-08-13 13:10:00,64.78,64.81,64.74,64.74,19700.0,56.0984,56.1244,56.0637,56.0637,19700.0
2012-08-13 13:15:00,64.74,64.75,64.74,64.74,1200.0,56.0637,56.0724,56.0637,56.0637,1200.0
2012-08-13 13:20:00,64.74,64.75,64.71,64.72,7100.0,56.0637,56.0724,56.0378,56.0464,7100.0
2012-08-13 13:25:00,64.74,64.75,64.71,64.73,3600.0,56.0637,56.0724,56.0378,56.0551,3600.0
2012-08-13 13:30:00,64.72,64.72,64.67,64.69,3500.0,56.0464,56.0464,56.0031,56.0204,3500.0
2012-08-13 13:35:00,64.69,64.69,64.68,64.68,900.0,56.0204,56.0204,56.0118,56.0118,900.0
2012-08-13 13:40:00,64.71,64.78,64.71,64.75,3800.0,56.0378,56.0984,56.0378,56.0724,3800.0
2012-08-13 13:45:00,64.77,64.79,64.75,64.79,2100.0,56.0897,56.107,56.0724,56.107,2100.0
2012-08-13 13:50:00,64.8,64.81,64.75,64.75,6500.0,56.1157,56.1244,56.0724,56.0724,6500.0
2012-08-13 13:55:00,64.76,64.77,64.73,64.77,4400.0,56.0811,56.0897,56.0551,56.0897,4400.0
2012-08-13 14:00:00,64.77,64.78,64.74,64.75,1400.0,56.0897,56.0984,56.0637,56.0724,1400.0
2012-08-13 14:05:00,64.74,64.76,64.73,64.76,3500.0,56.0637,56.0811,56.0551,56.0811,3500.0
2012-08-13 14:10:00,64.76,64.8,64.75,64.8,5700.0,56.0811,56.1157,56.0724,56.1157,5700.0
2012-08-13 14:15:00,64.8,64.84,64.8,64.82,4000.0,56.1157,56.1503,56.1157,56.133,4000.0
2012-08-13 14:20:00,64.84,64.88,64.84,64.88,4600.0,56.1503,56.185,56.1503,56.185,4600.0
2012-08-13 14:25:00,64.87,64.92,64.87,64.87,5400.0,56.1763,56.2196,56.1763,56.1763,5400.0
2012-08-13 14:30:00,64.86,64.92,64.86,64.91,5400.0,56.1677,56.2196,56.1677,56.211,5400.0
2012-08-13 14:35:00,64.91,64.94,64.9,64.93,4000.0,56.211,56.2369,56.2023,56.2283,4000.0
2012-08-13 14:40:00,64.93,64.96,64.91,64.96,4900.0,56.2283,56.2543,56.211,56.2543,4900.0
2012-08-13 14:45:00,64.94,64.95,64.92,64.92,4400.0,56.2369,56.2456,56.2196,56.2196,4400.0
2012-08-13 14:50:00,64.94,65.0,64.93,64.98,9500.0,56.2369,56.2889,56.2283,56.2716,9500.0
2012-08-13 14:55:00,64.98,65.03,64.98,65.01,4900.0,56.2716,56.3149,56.2716,56.2976,4900.0
2012-08-13 15:00:00,65.01,65.02,65.0,65.01,9600.0,56.2976,56.3062,56.2889,56.2976,9600.0
2012-08-13 15:05:00,65.03,65.03,65.0,65.01,11700.0,56.3149,56.3149,56.2889,56.2976,11700.0
2012-08-13 15:10:00,65.0,65.01,64.99,64.99,2900.0,56.2889,56.2976,56.2802,56.2802,2900.0
2012-08-13 15:15:00,64.99,65.0,64.94,64.94,21500.0,56.2802,56.2889,56.2369,56.2369,21500.0
2012-08-13 15:20:00,64.94,64.95,64.9,64.92,10800.0,56.2369,56.2456,56.2023,56.2196,10800.0
2012-08-13 15:25:00,64.93,64.94,64.9,64.92,6900.0,56.2283,56.2369,56.2023,56.2196,6900.0
2012-08-13 15:30:00,64.91,64.97,64.91,64.97,10600.0,56.211,56.2629,56.211,56.2629,10600.0
2012-08-13 15:35:00,64.95,65.0,64.95,64.98,11500.0,56.2456,56.2889,56.2456,56.2716,11500.0
2012-08-13 15:40:00,64.98,65.06,64.96,65.05,48600.0,56.2716,56.3409,56.2543,56.3322,48600.0
2012-08-13 15:45:00,65.05,65.07,65.01,65.07,46600.0,56.3322,56.3495,56.2976,56.3495,46600.0
2012-08-13 15:50:00,65.08,65.08,65.03,65.07,26100.0,56.3582,56.3582,56.3149,56.3495,26100.0
2012-08-13 15:55:00,65.07,65.14,65.04,65.12,53700.0,56.3495,56.4101,56.3235,56.3928,53700.0
2012-08-14 09:30:00,65.38,65.38,65.1,65.12,25000.0,56.618,56.618,56.3755,56.3928,25000.0
2012-08-14 09:35:00,65.16,65.16,65.03,65.09,3400.0,56.4275,56.4275,56.3149,56.3668,3400.0
2012-08-14 09:40:00,65.02,65.07,64.98,65.06,4400.0,56.3062,56.3495,56.2716,56.3409,4400.0
2012-08-14 09:45:00,65.02,65.11,65.02,65.03,6400.0,56.3062,56.3842,56.3062,56.3149,6400.0
2012-08-14 09:50:00,65.02,65.06,64.94,64.96,14600.0,56.3062,56.3409,56.2369,56.2543,14600.0
2012-08-14 09:55:00,64.95,64.97,64.79,64.83,16300.0,56.2456,56.2629,56.107,56.1417,16300.0
2012-08-14 10:00:00,64.84,64.89,64.78,64.88,8100.0,56.1503,56.1936,56.0984,56.185,8100.0
2012-08-14 10:05:00,64.86,64.88,64.79,64.83,23100.0,56.1677,56.185,56.107,56.1417,23100.0
2012-08-14 10:10:00,64.81,64.95,64.78,64.91,12500.0,56.1244,56.2456,56.0984,56.211,12500.0
2012-08-14 10:15:00,64.91,64.95,64.88,64.88,10100.0,56.211,56.2456,56.185,56.185,10100.0
2012-08-14 10:20:00,64.88,64.93,64.85,64.87,11300.0,56.185,56.2283,56.159,56.1763,11300.0
2012-08-14 10:25:00,64.87,64.9,64.81,64.81,6900.0,56.1763,56.2023,56.1244,56.1244,6900.0
2012-08-14 10:30:00,64.81,64.87,64.73,64.82,10300.0,56.1244,56.1763,56.0551,56.133,10300.0
2012-08-14 10:35:00,64.8,64.82,64.74,64.79,6900.0,56.1157,56.133,56.0637,56.107,6900.0
2012-08-14 10:40:00,64.78,64.79,64.75,64.79,5700.0,56.0984,56.107,56.0724,56.107,5700.0
2012-08-14 10:45:00,64.79,64.82,64.79,64.82,4400.0,56.107,56.133,56.107,56.133,4400.0
2012-08-14 10:50:00,64.82,64.88,64.81,64.84,6000.0,56.133,56.185,56.1244,56.1503,6000.0
2012-08-14 10:55:00,64.83,64.85,64.79,64.85,4200.0,56.1417,56.159,56.107,56.159,4200.0
2012-08-14 11:00:00,64.83,64.88,64.82,64.84,4500.0,56.1417,56.185,56.133,56.1503,4500.0
2012-08-14 11:05:00,64.84,64.9,64.83,64.89,26300.0,56.1503,56.2023,56.1417,56.1936,26300.0
2012-08-14 11:10:00,64.9,64.95,64.89,64.91,6700.0,56.2023,56.2456,56.1936,56.211,6700.0
2012-08-14 11:15:00,64.92,64.95,64.89,64.91,9400.0,56.2196,56.2456,56.1936,56.211,9400.0
2012-08-14 11:20:00,64.9,64.92,64.87,64.92,9600.0,56.2023,56.2196,56.1763,56.2196,9600.0
2012-08-14 11:25:00,64.92,64.95,64.88,64.88,5700.0,56.2196,56.2456,56.185,56.185,5700.0
2012-08-14 11:30:00,64.89,64.93,64.85,64.85,7400.0,56.1936,56.2283,56.159,56.159,7400.0
2012-08-14 11:35:00,64.84,64.84,64.78,64.79,9800.0,56.1503,56.1503,56.0984,56.107,9800.0
2012-08-14 11:40:00,64.79,64.9,64.79,64.9,6800.0,56.107,56.2023,56.107,56.2023,6800.0
2012-08-14 11:45:00,64.91,64.95,64.91,64.92,6600.0,56.211,56.2456,56.211,56.2196,6600.0
2012-08-14 11:50:00,64.91,64.92,64.82,64.84,3300.0,56.211,56.2196,56.133,56.1503,3300.0
2012-08-14 11:55:00,64.82,64.88,64.82,64.88,3800.0,56.133,56.185,56.133,56.185,3800.0
2012-08-14 12:00:00,64.87,64.94,64.87,64.93,7300.0,56.1763,56.2369,56.1763,56.2283,7300.0
2012-08-14 12:05:00,64.94,64.97,64.93,64.97,7500.0,56.2369,56.2629,56.2283,56.2629,7500.0
2012-08-14 12:10:00,64.96,65.03,64.93,65.01,7300.0,56.2543,56.3149,56.2283,56.2976,7300.0
2012-08-14 12:15:00,65.0,65.02,64.95,64.99,7300.0,56.2889,56.3062,56.2456,56.2802,7300.0
2012-08-14 12:20:00,64.97,64.98,64.91,64.91,4900.0,56.2629,56.2716,56.211,56.211,4900.0
2012-08-14 12:25:00,64.93,64.99,64.91,64.99,4800.0,56.2283,56.2802,56.211,56.2802,4800.0
2012-08-14 12:30:00,64.98,65.06,64.9,64.9,8900.0,56.2716,56.3409,56.2023,56.2023,8900.0
2012-08-14 12:35:00,64.9,64.92,64.84,64.85,8200.0,56.2023,56.2196,56.1503,56.159,8200.0
2012-08-14 12:40:00,64.83,64.84,64.77,64.81,7300.0,56.1417,56.1503,56.0897,56.1244,7300.0
2012-08-14 12:45:00,64.79,64.83,64.74,64.82,6900.0,56.107,56.1417,56.0637,56.133,6900.0
2012-08-14 12:50:00,64.82,64.82,64.77,64.78,7400.0,56.133,56.133,56.0897,56.0984,7400.0
2012-08-14 12:55:00,64.77,64.8,64.73,64.74,7100.0,56.0897,56.1157,56.0551,56.0637,7100.0
2012-08-14 13:00:00,64.75,64.85,64.75,64.85,9700.0,56.0724,56.159,56.0724,56.159,9700.0
2012-08-14 13:05:00,64.84,64.89,64.82,64.82,3200.0,56.1503,56.1936,56.133,56.133,3200.0
2012-08-14 13:10:00,64.81,64.86,64.77,64.86,5000.0,56.1244,56.1677,56.0897,56.1677,5000.0
2012-08-14 13:15:00,64.85,64.86,64.8,64.82,2600.0,56.159,56.1677,56.1157,56.133,2600.0
2012-08-14 13:20:00,64.81,64.81,64.77,64.79,3900.0,56.1244,56.1244,56.0897,56.107,3900.0
2012-08-14 13:25:00,64.79,64.8,64.77,64.78,2800.0,56.107,56.1157,56.0897,56.0984,2800.0
2012-08-14 13:30:00,64.76,64.83,64.76,64.79,5500.0,56.0811,56.1417,56.0811,56.107,5500.0
2012-08-14 13:35:00,64.8,64.83,64.79,64.81,3900.0,56.1157,56.1417,56.107,56.1244,3900.0
2012-08-14 13:40:00,64.81,64.88,64.79,64.79,27100.0,56.1244,56.185,56.107,56.107,27100.0
2012-08-14 13:45:00,64.8,64.85,64.79,64.8,7000.0,56.1157,56.159,56.107,56.1157,7000.0
2012-08-14 13:50:00,64.82,64.82,64.75,64.75,5200.0,56.133,56.133,56.0724,56.0724,5200.0
2012-08-14 13:55:00,64.76,64.8,64.74,64.8,14600.0,56.0811,56.1157,56.0637,56.1157,14600.0
2012-08-14 14:00:00,64.81,64.81,64.75,64.77,17700.0,56.1244,56.1244,56.0724,56.0897,17700.0
2012-08-14 14:05:00,64.75,64.8,64.74,64.78,9000.0,56.0724,56.1157,56.0637,56.0984,9000.0
2012-08-14 14:10:00,64.79,64.82,64.78,64.81,7800.0,56.107,56.133,56.0984,56.1244,7800.0
2012-08-14 14:15:00,64.82,64.84,64.8,64.81,4800.0,56.133,56.1503,56.1157,56.1244,4800.0
2012-08-14 14:20:00,64.83,64.88,64.82,64.88,5000.0,56.1417,56.185,56.133,56.185,5000.0
2012-08-14 14:25:00,64.85,64.95,64.85,64.95,3200.0,56.159,56.2456,56.159,56.2456,3200.0
2012-08-14 14:30:00,64.95,64.96,64.92,64.92,4100.0,56.2456,56.2543,56.2196,56.2196,4100.0
2012-08-14 14:35:00,64.92,64.92,64.84,64.84,3500.0,56.2196,56.2196,56.1503,56.1503,3500.0
2012-08-14 14:40:00,64.84,64.86,64.8,64.84,7100.0,56.1503,56.1677,56.1157,56.1503,7100.0
2012-08-14 14:45:00,64.84,64.9,64.84,64.9,5000.0,56.1503,56.2023,56.1503,56.2023,5000.0
2012-08-14 14:50:00,64.89,64.93,64.89,64.89,2600.0,56.1936,56.2283,56.1936,56.1936,2600.0
2012-08-14 14:55:00,64.89,64.94,64.85,64.93,4800.0,56.1936,56.2369,56.159,56.2283,4800.0
2012-08-14 15:00:00,64.95,64.96,64.91,64.93,4800.0,56.2456,56.2543,56.211,56.2283,4800.0
2012-08-14 15:05:00,64.94,64.94,64.87,64.87,3700.0,56.2369,56.2369,56.1763,56.1763,3700.0
2012-08-14 15:10:00,64.87,64.91,64.81,64.83,9100.0,56.1763,56.211,56.1244,56.1417,9100.0
2012-08-14 15:15:00,64.83,64.87,64.81,64.87,5800.0,56.1417,56.1763,56.1244,56.1763,5800.0
2012-08-14 15:20:00,64.86,64.89,64.85,64.86,5400.0,56.1677,56.1936,56.159,56.1677,5400.0
2012-08-14 15:25:00,64.85,64.87,64.8,64.84,6700.0,56.159,56.1763,56.1157,56.1503,6700.0
2012-08-14 15:30:00,64.83,64.84,64.74,64.74,13600.0,56.1417,56.1503,56.0637,56.0637,13600.0
2012-08-14 15:35:00,64.74,64.75,64.66,64.7,15500.0,56.0637,56.0724,55.9945,56.0291,15500.0
2012-08-14 15:40:00,64.71,64.74,64.69,64.71,9300.0,56.0378,56.0637,56.0204,56.0378,9300.0
2012-08-14 15:45:00,64.72,64.75,64.64,64.73,29900.0,56.0464,56.0724,55.9772,56.0551,29900.0
2012-08-14 15:50:00,64.74,64.75,64.61,64.66,94600.0,56.0637,56.0724,55.9512,55.9945,94600.0
2012-08-14 15:55:00,64.66,64.78,64.65,64.78,39900.0,55.9945,56.0984,55.9858,56.0984,39900.0
2012-08-15 09:30:00,64.66,64.66,64.5,64.63,12700.0,55.9945,55.9945,55.8559,55.9685,12700.0
2012-08-15 09:35:00,64.63,64.78,64.63,64.74,4600.0,55.9685,56.0984,55.9685,56.0637,4600.0
2012-08-15 09:40:00,64.74,64.8,64.71,64.78,5100.0,56.0637,56.1157,56.0378,56.0984,5100.0
2012-08-15 09:45:00,64.8,64.8,64.69,64.74,13100.0,56.1157,56.1157,56.0204,56.0637,13100.0
2012-08-15 09:50:00,64.78,64.82,64.7,64.76,12000.0,56.0984,56.133,56.0291,56.0811,12000.0
2012-08-15 09:55:00,64.73,64.76,64.66,64.67,18100.0,56.0551,56.0811,55.9945,56.0031,18100.0
2012-08-15 10:00:00,64.68,64.72,64.67,64.71,10800.0,56.0118,56.0464,56.0031,56.0378,10800.0
2012-08-15 10:05:00,64.71,64.73,64.66,64.73,13000.0,56.0378,56.0551,55.9945,56.0551,13000.0
2012-08-15 10:10:00,64.73,64.74,64.61,64.67,18300.0,56.0551,56.0637,55.9512,56.0031,18300.0
2012-08-15 10:15:00,64.67,64.68,64.57,64.6,11800.0,56.0031,56.0118,55.9165,55.9425,11800.0
2012-08-15 10:20:00,64.59,64.63,64.59,64.62,6000.0,55.9339,55.9685,55.9339,55.9598,6000.0
2012-08-15 10:25:00,64.61,64.71,64.61,64.64,6700.0,55.9512,56.0378,55.9512,55.9772,6700.0
2012-08-15 10:30:00,64.66,64.72,64.65,64.72,5900.0,55.9945,56.0464,55.9858,56.0464,5900.0
2012-08-15 10:35:00,64.72,64.72,64.6,64.6,5800.0,56.0464,56.0464,55.9425,55.9425,5800.0
2012-08-15 10:40:00,64.62,64.65,64.61,64.61,61900.0,55.9598,55.9858,55.9512,55.9512,61900.0
2012-08-15 10:45:00,64.61,64.63,64.59,64.63,5100.0,55.9512,55.9685,55.9339,55.9685,5100.0
2012-08-15 10:50:00,64.65,64.7,64.65,64.68,5500.0,55.9858,56.0291,55.9858,56.0118,5500.0
2012-08-15 10:55:00,64.69,64.78,64.69,64.74,20200.0,56.0204,56.0984,56.0204,56.0637,20200.0
2012-08-15 11:00:00,64.73,64.74,64.62,64.62,5400.0,56.0551,56.0637,55.9598,55.9598,5400.0
2012-08-15 11:05:00,64.61,64.79,64.61,64.78,8900.0,55.9512,56.107,55.9512,56.0984,8900.0
2012-08-15 11:10:00,64.79,64.88,64.78,64.88,19400.0,56.107,56.185,56.0984,56.185,19400.0
2012-08-15 11:15:00,64.88,64.92,64.88,64.92,2900.0,56.185,56.2196,56.185,56.2196,2900.0
2012-08-15 11:20:00,64.92,64.92,64.82,64.85,3800.0,56.2196,56.2196,56.133,56.159,3800.0
2012-08-15 11:25:00,64.86,64.88,64.83,64.88,2000.0,56.1677,56.185,56.1417,56.185,2000.0
2012-08-15 11:30:00,64.88,64.92,64.88,64.89,5200.0,56.185,56.2196,56.185,56.1936,5200.0
2012-08-15 11:35:00,64.9,64.91,64.87,64.87,2700.0,56.2023,56.211,56.1763,56.1763,2700.0
2012-08-15 11:40:00,64.9,64.91,64.85,64.85,5100.0,56.2023,56.211,56.159,56.159,5100.0
2012-08-15 11:45:00,64.85,64.87,64.84,64.85,6500.0,56.159,56.1763,56.1503,56.159,6500.0
2012-08-15 11:50:00,64.85,64.86,64.82,64.84,6800.0,56.159,56.1677,56.133,56.1503,6800.0
2012-08-15 11:55:00,64.83,64.85,64.83,64.85,2000.0,56.1417,56.159,56.1417,56.159,2000.0
2012-08-15 12:00:00,64.85,64.87,64.84,64.84,5300.0,56.159,56.1763,56.1503,56.1503,5300.0
2012-08-15 12:05:00,64.84,64.85,64.83,64.85,2000.0,56.1503,56.159,56.1417,56.159,2000.0
2012-08-15 12:10:00,64.85,64.86,64.82,64.82,3300.0,56.159,56.1677,56.133,56.133,3300.0
2012-08-15 12:15:00,64.82,64.86,64.82,64.85,4000.0,56.133,56.1677,56.133,56.159,4000.0
2012-08-15 12:20:00,64.85,64.9,64.85,64.88,5200.0,56.159,56.2023,56.159,56.185,5200.0
2012-08-15 12:25:00,64.88,64.88,64.87,64.87,3900.0,56.185,56.185,56.1763,56.1763,3900.0
2012-08-15 12:30:00,64.88,64.91,64.87,64.89,3400.0,56.185,56.211,56.1763,56.1936,3400.0
2012-08-15 12:35:00,64.91,64.93,64.89,64.89,5000.0,56.211,56.2283,56.1936,56.1936,5000.0
2012-08-15 12:40:00,64.89,64.91,64.89,64.91,3300.0,56.1936,56.211,56.1936,56.211,3300.0
2012-08-15 12:45:00,64.91,64.97,64.91,64.95,15000.0,56.211,56.2629,56.211,56.2456,15000.0
2012-08-15 12:50:00,64.95,64.95,64.93,64.94,4100.0,56.2456,56.2456,56.2283,56.2369,4100.0
2012-08-15 12:55:00,64.94,64.94,64.93,64.94,4700.0,56.2369,56.2369,56.2283,56.2369,4700.0
2012-08-15 13:00:00,64.93,64.95,64.91,64.91,10100.0,56.2283,56.2456,56.211,56.211,10100.0
2012-08-15 13:05:00,64.91,64.93,64.91,64.92,4300.0,56.211,56.2283,56.211,56.2196,4300.0
2012-08-15 13:10:00,64.93,64.94,64.92,64.94,1100.0,56.2283,56.2369,56.2196,56.2369,1100.0
2012-08-15 13:15:00,64.93,65.0,64.93,64.99,5600.0,56.2283,56.2889,56.2283,56.2802,5600.0
2012-08-15 13:20:00,64.99,65.02,64.99,65.02,6200.0,56.2802,56.3062,56.2802,56.3062,6200.0
2012-08-15 13:25:00,65.02,65.07,64.99,64.99,24600.0,56.3062,56.3495,56.2802,56.2802,24600.0
2012-08-15 13:30:00,64.99,65.01,64.99,65.0,3800.0,56.2802,56.2976,56.2802,56.2889,3800.0
2012-08-15 13:35:00,65.01,65.03,65.0,65.03,2600.0,56.2976,56.3149,56.2889,56.3149,2600.0
2012-08-15 13:40:00,65.03,65.07,65.03,65.06,6700.0,56.3149,56.3495,56.3149,56.3409,6700.0
2012-08-15 13:45:00,65.07,65.12,65.07,65.12,8200.0,56.3495,56.3928,56.3495,56.3928,8200.0
2012-08-15 13:50:00,65.13,65.15,65.11,65.15,4000.0,56.4015,56.4188,56.3842,56.4188,4000.0
2012-08-15 13:55:00,65.15,65.16,65.12,65.12,2200.0,56.4188,56.4275,56.3928,56.3928,2200.0
2012-08-15 14:00:00,65.12,65.12,65.01,65.03,4600.0,56.3928,56.3928,56.2976,56.3149,4600.0
2012-08-15 14:05:00,65.04,65.05,65.0,65.01,2700.0,56.3235,56.3322,56.2889,56.2976,2700.0
2012-08-15 14:10:00,64.99,64.99,64.96,64.97,3700.0,56.2802,56.2802,56.2543,56.2629,3700.0
2012-08-15 14:15:00,64.98,65.05,64.98,65.05,4500.0,56.2716,56.3322,56.2716,56.3322,4500.0
2012-08-15 14:20:00,65.05,65.07,65.05,65.07,4800.0,56.3322,56.3495,56.3322,56.3495,4800.0
2012-08-15 14:25:00,65.08,65.1,65.07,65.09,5800.0,56.3582,56.3755,56.3495,56.3668,5800.0
2012-08-15 14:30:00,65.09,65.1,65.08,65.08,12200.0,56.3668,56.3755,56.3582,56.3582,12200.0
2012-08-15 14:35:00,65.08,65.1,65.07,65.1,7000.0,56.3582,56.3755,56.3495,56.3755,7000.0
2012-08-15 14:40:00,65.1,65.1,65.06,65.08,10300.0,56.3755,56.3755,56.3409,56.3582,10300.0
2012-08-15 14:45:00,65.08,65.08,65.06,65.07,7000.0,56.3582,56.3582,56.3409,56.3495,7000.0
2012-08-15 14:50:00,65.06,65.11,65.06,65.07,17000.0,56.3409,56.3842,56.3409,56.3495,17000.0
2012-08-15 14:55:00,65.07,65.07,65.03,65.03,2800.0,56.3495,56.3495,56.3149,56.3149,2800.0
2012-08-15 15:00:00,65.04,65.07,64.99,65.03,25000.0,56.3235,56.3495,56.2802,56.3149,25000.0
2012-08-15 15:05:00,65.04,65.06,65.03,65.06,4000.0,56.3235,56.3409,56.3149,56.3409,4000.0
2012-08-15 15:10:00,65.06,65.09,65.06,65.08,6700.0,56.3409,56.3668,56.3409,56.3582,6700.0
2012-08-15 15:15:00,65.09,65.14,65.09,65.13,12100.0,56.3668,56.4101,56.3668,56.4015,12100.0
2012-08-15 15:20:00,65.12,65.16,65.12,65.15,11800.0,56.3928,56.4275,56.3928,56.4188,11800.0
2012-08-15 15:25:00,65.16,65.17,65.08,65.09,7200.0,56.4275,56.4361,56.3582,56.3668,7200.0
2012-08-15 15:30:00,65.09,65.09,65.05,65.05,4400.0,56.3668,56.3668,56.3322,56.3322,4400.0
2012-08-15 15:35:00,65.06,65.09,64.97,64.97,13100.0,56.3409,56.3668,56.2629,56.2629,13100.0
2012-08-15 15:40:00,64.97,65.02,64.96,65.01,18800.0,56.2629,56.3062,56.2543,56.2976,18800.0
2012-08-15 15:45:00,64.99,65.0,64.92,64.94,28800.0,56.2802,56.2889,56.2196,56.2369,28800.0
2012-08-15 15:50:00,64.95,65.11,64.95,65.11,41100.0,56.2456,56.3842,56.2456,56.3842,41100.0
2012-08-15 15:55:00,65.12,65.14,65.03,65.07,74900.0,56.3928,56.4101,56.3149,56.3495,74900.0
2012-08-16 09:30:00,65.22,65.3,65.08,65.19,22100.0,56.4794,56.5487,56.3582,56.4534,22100.0
2012-08-16 09:35:00,65.21,65.22,65.08,65.17,3000.0,56.4708,56.4794,56.3582,56.4361,3000.0
2012-08-16 09:40:00,65.15,65.19,65.12,65.15,2400.0,56.4188,56.4534,56.3928,56.4188,2400.0
2012-08-16 09:45:00,65.18,65.19,65.15,65.18,3100.0,56.4448,56.4534,56.4188,56.4448,3100.0
2012-08-16 09:50:00,65.17,65.22,65.16,65.18,4700.0,56.4361,56.4794,56.4275,56.4448,4700.0
2012-08-16 09:55:00,65.2,65.29,65.18,65.24,6000.0,56.4621,56.54,56.4448,56.4967,6000.0
2012-08-16 10:00:00,65.24,65.24,65.14,65.2,6000.0,56.4967,56.4967,56.4101,56.4621,6000.0
2012-08-16 10:05:00,65.19,65.21,65.18,65.21,3500.0,56.4534,56.4708,56.4448,56.4708,3500.0
2012-08-16 10:10:00,65.22,65.25,65.19,65.2,5700.0,56.4794,56.5054,56.4534,56.4621,5700.0
2012-08-16 10:15:00,65.23,65.27,65.13,65.21,6100.0,56.4881,56.5227,56.4015,56.4708,6100.0
2012-08-16 10:20:00,65.22,65.37,65.22,65.35,7900.0,56.4794,56.6093,56.4794,56.592,7900.0
2012-08-16 10:25:00,65.35,65.4,65.34,65.35,13700.0,56.592,56.6353,56.5833,56.592,13700.0
2012-08-16 10:30:00,65.37,65.41,65.36,65.38,7000.0,56.6093,56.644,56.6007,56.618,7000.0
2012-08-16 10:35:00,65.39,65.5,65.37,65.48,16900.0,56.6266,56.7219,56.6093,56.7046,16900.0
2012-08-16 10:40:00,65.49,65.5,65.46,65.47,7800.0,56.7132,56.7219,56.6873,56.6959,7800.0
2012-08-16 10:45:00,65.47,65.47,65.45,65.46,1200.0,56.6959,56.6959,56.6786,56.6873,1200.0
2012-08-16 10:50:00,65.48,65.52,65.47,65.51,4200.0,56.7046,56.7392,56.6959,56.7306,4200.0
2012-08-16 10:55:00,65.51,65.52,65.48,65.5,8500.0,56.7306,56.7392,56.7046,56.7219,8500.0
2012-08-16 11:00:00,65.5,65.51,65.48,65.5,6800.0,56.7219,56.7306,56.7046,56.7219,6800.0
2012-08-16 11:05:00,65.52,65.53,65.5,65.52,5600.0,56.7392,56.7479,56.7219,56.7392,5600.0
2012-08-16 11:10:00,65.52,65.53,65.51,65.52,8200.0,56.7392,56.7479,56.7306,56.7392,8200.0
2012-08-16 11:15:00,65.53,65.65,65.53,65.64,14200.0,56.7479,56.8518,56.7479,56.8431,14200.0
2012-08-16 11:20:00,65.64,65.65,65.59,65.63,8000.0,56.8431,56.8518,56.7998,56.8345,8000.0
2012-08-16 11:25:00,65.64,65.67,65.64,65.67,6300.0,56.8431,56.8691,56.8431,56.8691,6300.0
2012-08-16 11:30:00,65.66,65.72,65.66,65.72,11000.0,56.8605,56.9124,56.8605,56.9124,11000.0
2012-08-16 11:35:00,65.74,65.82,65.74,65.81,16500.0,56.9297,56.999,56.9297,56.9904,16500.0
2012-08-16 11:40:00,65.8,65.84,65.8,65.84,7900.0,56.9817,57.0163,56.9817,57.0163,7900.0
2012-08-16 11:45:00,65.85,65.94,65.85,65.94,8800.0,57.025,57.1029,57.025,57.1029,8800.0
2012-08-16 11:50:00,65.93,66.01,65.91,66.01,20600.0,57.0943,57.1635,57.0769,57.1635,20600.0
2012-08-16 11:55:00,66.02,66.03,65.93,65.93,34900.0,57.1722,57.1809,57.0943,57.0943,34900.0
2012-08-16 12:00:00,65.93,65.93,65.88,65.89,21200.0,57.0943,57.0943,57.051,57.0596,21200.0
2012-08-16 12:05:00,65.9,65.95,65.88,65.95,10300.0,57.0683,57.1116,57.051,57.1116,10300.0
2012-08-16 12:10:00,65.96,66.0,65.95,65.97,13600.0,57.1202,57.1549,57.1116,57.1289,13600.0
2012-08-16 12:15:00,65.97,66.04,65.97,66.02,12000.0,57.1289,57.1895,57.1289,57.1722,12000.0
2012-08-16 12:20:00,66.03,66.12,66.03,66.06,14600.0,57.1809,57.2588,57.1809,57.2068,14600.0
2012-08-16 12:25:00,66.05,66.08,66.04,66.07,7800.0,57.1982,57.2242,57.1895,57.2155,7800.0
2012-08-16 12:30:00,66.08,66.08,66.02,66.03,3500.0,57.2242,57.2242,57.1722,57.1809,3500.0
2012-08-16 12:35:00,66.03,66.14,66.03,66.14,7700.0,57.1809,57.2761,57.1809,57.2761,7700.0
2012-08-16 12:40:00,66.14,66.17,66.14,66.16,4500.0,57.2761,57.3021,57.2761,57.2934,4500.0
2012-08-16 12:45:00,66.16,66.16,66.13,66.13,4000.0,57.2934,57.2934,57.2675,57.2675,4000.0
2012-08-16 12:50:00,66.14,66.17,66.13,66.15,9900.0,57.2761,57.3021,57.2675,57.2848,9900.0
2012-08-16 12:55:00,66.15,66.16,66.1,66.12,9000.0,57.2848,57.2934,57.2415,57.2588,9000.0
2012-08-16 13:00:00,66.12,66.12,66.08,66.1,8500.0,57.2588,57.2588,57.2242,57.2415,8500.0
2012-08-16 13:05:00,66.1,66.14,66.1,66.13,8800.0,57.2415,57.2761,57.2415,57.2675,8800.0
2012-08-16 13:10:00,66.13,66.15,66.12,66.13,16000.0,57.2675,57.2848,57.2588,57.2675,16000.0
2012-08-16 13:15:00,66.13,66.2,66.12,66.2,8000.0,57.2675,57.3281,57.2588,57.3281,8000.0
2012-08-16 13:20:00,66.2,66.2,66.13,66.17,13500.0,57.3281,57.3281,57.2675,57.3021,13500.0
2012-08-16 13:25:00,66.17,66.24,66.17,66.23,3500.0,57.3021,57.3627,57.3021,57.3541,3500.0
2012-08-16 13:30:00,66.22,66.25,66.21,66.24,7700.0,57.3454,57.3714,57.3367,57.3627,7700.0
2012-08-16 13:35:00,66.24,66.27,66.23,66.26,12000.0,57.3627,57.3887,57.3541,57.38,12000.0
2012-08-16 13:40:00,66.27,66.28,66.22,66.22,6700.0,57.3887,57.3974,57.3454,57.3454,6700.0
2012-08-16 13:45:00,66.21,66.25,66.21,66.25,8600.0,57.3367,57.3714,57.3367,57.3714,8600.0
2012-08-16 13:50:00,66.25,66.31,66.24,66.3,6500.0,57.3714,57.4233,57.3627,57.4147,6500.0
2012-08-16 13:55:00,66.3,66.3,66.26,66.3,8800.0,57.4147,57.4147,57.38,57.4147,8800.0
2012-08-16 14:00:00,66.3,66.4,66.29,66.38,25200.0,57.4147,57.5013,57.406,57.484,25200.0
2012-08-16 14:05:00,66.37,66.47,66.37,66.47,13500.0,57.4753,57.5619,57.4753,57.5619,13500.0
2012-08-16 14:10:00,66.46,66.48,66.45,66.45,16200.0,57.5532,57.5706,57.5446,57.5446,16200.0
2012-08-16 14:15:00,66.45,66.53,66.45,66.52,13400.0,57.5446,57.6139,57.5446,57.6052,13400.0
2012-08-16 14:20:00,66.52,66.54,66.49,66.53,12300.0,57.6052,57.6225,57.5792,57.6139,12300.0
2012-08-16 14:25:00,66.52,66.54,66.49,66.54,9500.0,57.6052,57.6225,57.5792,57.6225,9500.0
2012-08-16 14:30:00,66.53,66.62,66.53,66.61,18100.0,57.6139,57.6918,57.6139,57.6831,18100.0
2012-08-16 14:35:00,66.59,66.64,66.57,66.62,13400.0,57.6658,57.7091,57.6485,57.6918,13400.0
2012-08-16 14:40:00,66.64,66.66,66.6,66.62,11200.0,57.7091,57.7264,57.6745,57.6918,11200.0
2012-08-16 14:45:00,66.63,66.65,66.61,66.65,13900.0,57.7005,57.7178,57.6831,57.7178,13900.0
2012-08-16 14:50:00,66.65,66.67,66.63,66.66,13300.0,57.7178,57.7351,57.7005,57.7264,13300.0
2012-08-16 14:55:00,66.66,66.73,66.65,66.73,15600.0,57.7264,57.7871,57.7178,57.7871,15600.0
2012-08-16 15:00:00,66.72,66.73,66.68,66.73,20100.0,57.7784,57.7871,57.7438,57.7871,20100.0
2012-08-16 15:05:00,66.72,66.74,66.71,66.74,13900.0,57.7784,57.7957,57.7697,57.7957,13900.0
2012-08-16 15:10:00,66.74,66.81,66.74,66.79,20700.0,57.7957,57.8563,57.7957,57.839,20700.0
2012-08-16 15:15:00,66.79,66.85,66.79,66.84,16200.0,57.839,57.891,57.839,57.8823,16200.0
2012-08-16 15:20:00,66.84,66.85,66.77,66.79,12500.0,57.8823,57.891,57.8217,57.839,12500.0
2012-08-16 15:25:00,66.78,66.82,66.78,66.8,19900.0,57.8304,57.865,57.8304,57.8477,19900.0
2012-08-16 15:30:00,66.81,66.82,66.79,66.8,30300.0,57.8563,57.865,57.839,57.8477,30300.0
2012-08-16 15:35:00,66.81,66.82,66.74,66.74,33800.0,57.8563,57.865,57.7957,57.7957,33800.0
2012-08-16 15:40:00,66.74,66.77,66.7,66.76,26500.0,57.7957,57.8217,57.7611,57.813,26500.0
2012-08-16 15:45:00,66.76,66.78,66.74,66.78,27300.0,57.813,57.8304,57.7957,57.8304,27300.0
2012-08-16 15:50:00,66.77,66.81,66.73,66.75,40100.0,57.8217,57.8563,57.7871,57.8044,40100.0
2012-08-16 15:55:00,66.74,66.78,66.72,66.78,51500.0,57.7957,57.8304,57.7784,57.8304,51500.0
2012-08-17 09:30:00,66.98,67.18,66.83,66.93,155900.0,58.0036,58.1767,57.8737,57.9603,155900.0
2012-08-17 09:35:00,66.9,66.91,66.67,66.67,7300.0,57.9343,57.9429,57.7351,57.7351,7300.0
2012-08-17 09:40:00,66.69,66.69,66.55,66.57,7900.0,57.7524,57.7524,57.6312,57.6485,7900.0
2012-08-17 09:45:00,66.54,66.54,66.51,66.52,5800.0,57.6225,57.6225,57.5965,57.6052,5800.0
2012-08-17 09:50:00,66.52,66.52,66.3,66.32,16400.0,57.6052,57.6052,57.4147,57.432,16400.0
2012-08-17 09:55:00,66.33,66.49,66.33,66.49,7000.0,57.4407,57.5792,57.4407,57.5792,7000.0
2012-08-17 10:00:00,66.5,66.54,66.35,66.38,11600.0,57.5879,57.6225,57.458,57.484,11600.0
2012-08-17 10:05:00,66.36,66.4,66.35,66.39,8700.0,57.4666,57.5013,57.458,57.4926,8700.0
2012-08-17 10:10:00,66.4,66.42,66.34,66.34,14000.0,57.5013,57.5186,57.4493,57.4493,14000.0
2012-08-17 10:15:00,66.33,66.39,66.31,66.32,13900.0,57.4407,57.4926,57.4233,57.432,13900.0
2012-08-17 10:20:00,66.33,66.33,66.27,66.29,18500.0,57.4407,57.4407,57.3887,57.406,18500.0
2012-08-17 10:25:00,66.28,66.32,66.25,66.25,13700.0,57.3974,57.432,57.3714,57.3714,13700.0
2012-08-17 10:30:00,66.26,66.33,66.24,66.32,9100.0,57.38,57.4407,57.3627,57.432,9100.0
2012-08-17 10:35:00,66.32,66.44,66.32,66.43,7300.0,57.432,57.5359,57.432,57.5273,7300.0
2012-08-17 10:40:00,66.42,66.42,66.36,66.36,6600.0,57.5186,57.5186,57.4666,57.4666,6600.0
2012-08-17 10:45:00,66.35,66.4,66.32,66.36,20600.0,57.458,57.5013,57.432,57.4666,20600.0
2012-08-17 10:50:00,66.36,66.45,66.36,66.45,4300.0,57.4666,57.5446,57.4666,57.5446,4300.0
2012-08-17 10:55:00,66.45,66.59,66.45,66.56,14700.0,57.5446,57.6658,57.5446,57.6398,14700.0
2012-08-17 11:00:00,66.55,66.63,66.55,66.6,11000.0,57.6312,57.7005,57.6312,57.6745,11000.0
2012-08-17 11:05:00,66.59,66.61,66.55,66.57,6700.0,57.6658,57.6831,57.6312,57.6485,6700.0
2012-08-17 11:10:00,66.56,66.57,66.52,66.53,6900.0,57.6398,57.6485,57.6052,57.6139,6900.0
2012-08-17 11:15:00,66.54,66.56,66.47,66.51,7300.0,57.6225,57.6398,57.5619,57.5965,7300.0
2012-08-17 11:20:00,66.51,66.61,66.51,66.61,8200.0,57.5965,57.6831,57.5965,57.6831,8200.0
2012-08-17 11:25:00,66.62,66.7,66.62,66.69,7900.0,57.6918,57.7611,57.6918,57.7524,7900.0
2012-08-17 11:30:00,66.69,66.74,66.69,66.72,10100.0,57.7524,57.7957,57.7524,57.7784,10100.0
2012-08-17 11:35:00,66.73,66.79,66.71,66.74,18500.0,57.7871,57.839,57.7697,57.7957,18500.0
2012-08-17 11:40:00,66.73,66.74,66.72,66.73,3400.0,57.7871,57.7957,57.7784,57.7871,3400.0
2012-08-17 11:45:00,66.73,66.73,66.66,66.69,7300.0,57.7871,57.7871,57.7264,57.7524,7300.0
2012-08-17 11:50:00,66.71,66.78,66.7,66.76,5600.0,57.7697,57.8304,57.7611,57.813,5600.0
2012-08-17 11:55:00,66.76,66.84,66.72,66.84,11300.0,57.813,57.8823,57.7784,57.8823,11300.0
2012-08-17 12:00:00,66.84,66.84,66.76,66.78,9500.0,57.8823,57.8823,57.813,57.8304,9500.0
2012-08-17 12:05:00,66.78,66.8,66.74,66.74,10200.0,57.8304,57.8477,57.7957,57.7957,10200.0
2012-08-17 12:10:00,66.74,66.82,66.7,66.82,7400.0,57.7957,57.865,57.7611,57.865,7400.0
2012-08-17 12:15:00,66.83,66.84,66.81,66.82,5900.0,57.8737,57.8823,57.8563,57.865,5900.0
2012-08-17 12:20:00,66.83,66.89,66.83,66.86,7100.0,57.8737,57.9256,57.8737,57.8996,7100.0
2012-08-17 12:25:00,66.86,66.86,66.81,66.81,7100.0,57.8996,57.8996,57.8563,57.8563,7100.0
2012-08-17 12:30:00,66.81,66.82,66.76,66.81,9000.0,57.8563,57.865,57.813,57.8563,9000.0
2012-08-17 12:35:00,66.8,66.9,66.8,66.9,14300.0,57.8477,57.9343,57.8477,57.9343,14300.0
2012-08-17 12:40:00,66.91,66.92,66.84,66.87,5300.0,57.9429,57.9516,57.8823,57.9083,5300.0
2012-08-17 12:45:00,66.86,66.86,66.79,66.8,4200.0,57.8996,57.8996,57.839,57.8477,4200.0
2012-08-17 12:50:00,66.8,66.82,66.77,66.77,10200.0,57.8477,57.865,57.8217,57.8217,10200.0
2012-08-17 12:55:00,66.76,66.76,66.72,66.72,4800.0,57.813,57.813,57.7784,57.7784,4800.0
2012-08-17 13:00:00,66.71,66.72,66.69,66.71,3100.0,57.7697,57.7784,57.7524,57.7697,3100.0
2012-08-17 13:05:00,66.71,66.79,66.71,66.79,2800.0,57.7697,57.839,57.7697,57.839,2800.0
2012-08-17 13:10:00,66.8,66.81,66.78,66.8,8100.0,57.8477,57.8563,57.8304,57.8477,8100.0
2012-08-17 13:15:00,66.8,66.81,66.78,66.81,11400.0,57.8477,57.8563,57.8304,57.8563,11400.0
2012-08-17 13:20:00,66.79,66.79,66.77,66.77,3800.0,57.839,57.839,57.8217,57.8217,3800.0
2012-08-17 13:25:00,66.77,66.78,66.73,66.74,6200.0,57.8217,57.8304,57.7871,57.7957,6200.0
2012-08-17 13:30:00,66.73,66.74,66.7,66.7,3400.0,57.7871,57.7957,57.7611,57.7611,3400.0
2012-08-17 13:35:00,66.7,66.72,66.65,66.65,6800.0,57.7611,57.7784,57.7178,57.7178,6800.0
2012-08-17 13:40:00,66.65,66.66,66.63,66.63,3900.0,57.7178,57.7264,57.7005,57.7005,3900.0
2012-08-17 13:45:00,66.63,66.64,66.6,66.61,4300.0,57.7005,57.7091,57.6745,57.6831,4300.0
2012-08-17 13:50:00,66.6,66.69,66.6,66.69,6400.0,57.6745,57.7524,57.6745,57.7524,6400.0
2012-08-17 13:55:00,66.7,66.75,66.7,66.74,5900.0,57.7611,57.8044,57.7611,57.7957,5900.0
2012-08-17 14:00:00,66.74,66.76,66.72,66.74,7100.0,57.7957,57.813,57.7784,57.7957,7100.0
2012-08-17 14:05:00,66.73,66.78,66.71,66.72,9000.0,57.7871,57.8304,57.7697,57.7784,9000.0
2012-08-17 14:10:00,66.73,66.74,66.72,66.74,3200.0,57.7871,57.7957,57.7784,57.7957,3200.0
2012-08-17 14:15:00,66.74,66.81,66.74,66.81,6900.0,57.7957,57.8563,57.7957,57.8563,6900.0
2012-08-17 14:20:00,66.8,66.81,66.75,66.79,6500.0,57.8477,57.8563,57.8044,57.839,6500.0
2012-08-17 14:25:00,66.79,66.79,66.75,66.76,7700.0,57.839,57.839,57.8044,57.813,7700.0
2012-08-17 14:30:00,66.76,66.77,66.74,66.75,4600.0,57.813,57.8217,57.7957,57.8044,4600.0
2012-08-17 14:35:00,66.74,66.76,66.72,66.72,6900.0,57.7957,57.813,57.7784,57.7784,6900.0
2012-08-17 14:40:00,66.73,66.74,66.71,66.73,7600.0,57.7871,57.7957,57.7697,57.7871,7600.0
2012-08-17 14:45:00,66.72,66.75,66.72,66.74,3400.0,57.7784,57.8044,57.7784,57.7957,3400.0
2012-08-17 14:50:00,66.75,66.75,66.73,66.75,7100.0,57.8044,57.8044,57.7871,57.8044,7100.0
2012-08-17 14:55:00,66.76,66.79,66.75,66.75,7000.0,57.813,57.839,57.8044,57.8044,7000.0
2012-08-17 15:00:00,66.76,66.78,66.75,66.77,5600.0,57.813,57.8304,57.8044,57.8217,5600.0
2012-08-17 15:05:00,66.78,66.79,66.76,66.76,8300.0,57.8304,57.839,57.813,57.813,8300.0
2012-08-17 15:10:00,66.75,66.75,66.68,66.68,9100.0,57.8044,57.8044,57.7438,57.7438,9100.0
2012-08-17 15:15:00,66.68,66.69,66.66,66.68,9900.0,57.7438,57.7524,57.7264,57.7438,9900.0
2012-08-17 15:20:00,66.68,66.72,66.67,66.67,7600.0,57.7438,57.7784,57.7351,57.7351,7600.0
2012-08-17 15:25:00,66.67,66.69,66.67,66.68,10900.0,57.7351,57.7524,57.7351,57.7438,10900.0
2012-08-17 15:30:00,66.68,66.68,66.62,66.64,14500.0,57.7438,57.7438,57.6918,57.7091,14500.0
2012-08-17 15:35:00,66.63,66.66,66.62,66.63,11700.0,57.7005,57.7264,57.6918,57.7005,11700.0
2012-08-17 15:40:00,66.63,66.68,66.63,66.67,13000.0,57.7005,57.7438,57.7005,57.7351,13000.0
2012-08-17 15:45:00,66.67,66.74,66.67,66.72,13000.0,57.7351,57.7957,57.7351,57.7784,13000.0
2012-08-17 15:50:00,66.73,66.73,66.67,66.71,10900.0,57.7871,57.7871,57.7351,57.7697,10900.0
2012-08-17 15:55:00,66.7,66.81,66.68,66.78,48200.0,57.7611,57.8563,57.7438,57.8304,48200.0
2012-08-20 09:30:00,66.59,66.73,66.59,66.71,11300.0,57.6658,57.7871,57.6658,57.7697,11300.0
2012-08-20 09:35:00,66.73,66.86,66.68,66.79,3300.0,57.7871,57.8996,57.7438,57.839,3300.0
2012-08-20 09:40:00,66.77,66.77,66.45,66.5,6300.0,57.8217,57.8217,57.5446,57.5879,6300.0
2012-08-20 09:45:00,66.53,66.65,66.43,66.43,5100.0,57.6139,57.7178,57.5273,57.5273,5100.0
2012-08-20 09:50:00,66.4,66.44,66.32,66.36,8000.0,57.5013,57.5359,57.432,57.4666,8000.0
2012-08-20 09:55:00,66.37,66.37,66.11,66.13,10500.0,57.4753,57.4753,57.2501,57.2675,10500.0
2012-08-20 10:00:00,66.13,66.2,66.08,66.2,15100.0,57.2675,57.3281,57.2242,57.3281,15100.0
2012-08-20 10:05:00,66.2,66.24,66.19,66.23,5700.0,57.3281,57.3627,57.3194,57.3541,5700.0
2012-08-20 10:10:00,66.21,66.27,66.18,66.18,6300.0,57.3367,57.3887,57.3108,57.3108,6300.0
2012-08-20 10:15:00,66.21,66.3,66.21,66.25,13700.0,57.3367,57.4147,57.3367,57.3714,13700.0
2012-08-20 10:20:00,66.24,66.25,66.18,66.2,8400.0,57.3627,57.3714,57.3108,57.3281,8400.0
2012-08-20 10:25:00,66.19,66.25,66.19,66.21,2000.0,57.3194,57.3714,57.3194,57.3367,2000.0
2012-08-20 10:30:00,66.19,66.19,66.15,66.17,5300.0,57.3194,57.3194,57.2848,57.3021,5300.0
2012-08-20 10:35:00,66.16,66.17,66.14,66.16,13500.0,57.2934,57.3021,57.2761,57.2934,13500.0
2012-08-20 10:40:00,66.16,66.22,66.16,66.2,7800.0,57.2934,57.3454,57.2934,57.3281,7800.0
2012-08-20 10:45:00,66.22,66.27,66.21,66.24,3500.0,57.3454,57.3887,57.3367,57.3627,3500.0
2012-08-20 10:50:00,66.26,66.31,66.26,66.28,6600.0,57.38,57.4233,57.38,57.3974,6600.0
2012-08-20 10:55:00,66.28,66.33,66.26,66.32,6400.0,57.3974,57.4407,57.38,57.432,6400.0
2012-08-20 11:00:00,66.32,66.32,66.24,66.26,6700.0,57.432,57.432,57.3627,57.38,6700.0
2012-08-20 11:05:00,66.25,66.26,66.19,66.19,7200.0,57.3714,57.38,57.3194,57.3194,7200.0
2012-08-20 11:10:00,66.19,66.21,66.17,66.19,1400.0,57.3194,57.3367,57.3021,57.3194,1400.0
2012-08-20 11:15:00,66.19,66.19,66.11,66.12,3000.0,57.3194,57.3194,57.2501,57.2588,3000.0
2012-08-20 11:20:00,66.12,66.17,66.12,66.13,4300.0,57.2588,57.3021,57.2588,57.2675,4300.0
2012-08-20 11:25:00,66.14,66.14,66.07,66.11,3000.0,57.2761,57.2761,57.2155,57.2501,3000.0
2012-08-20 11:30:00,66.08,66.12,66.07,66.09,3500.0,57.2242,57.2588,57.2155,57.2328,3500.0
2012-08-20 11:35:00,66.08,66.14,66.08,66.11,2100.0,57.2242,57.2761,57.2242,57.2501,2100.0
2012-08-20 11:40:00,66.11,66.15,66.09,66.15,2100.0,57.2501,57.2848,57.2328,57.2848,2100.0
2012-08-20 11:45:00,66.15,66.17,66.13,66.14,2500.0,57.2848,57.3021,57.2675,57.2761,2500.0
2012-08-20 11:50:00,66.13,66.22,66.11,66.15,18900.0,57.2675,57.3454,57.2501,57.2848,18900.0
2012-08-20 11:55:00,66.17,66.22,66.15,66.2,15000.0,57.3021,57.3454,57.2848,57.3281,15000.0
2012-08-20 12:00:00,66.19,66.19,66.14,66.15,7600.0,57.3194,57.3194,57.2761,57.2848,7600.0
2012-08-20 12:05:00,66.15,66.27,66.15,66.27,10000.0,57.2848,57.3887,57.2848,57.3887,10000.0
2012-08-20 12:10:00,66.27,66.29,66.25,66.28,7000.0,57.3887,57.406,57.3714,57.3974,7000.0
2012-08-20 12:15:00,66.28,66.28,66.24,66.27,9300.0,57.3974,57.3974,57.3627,57.3887,9300.0
2012-08-20 12:20:00,66.26,66.27,66.23,66.24,1300.0,57.38,57.3887,57.3541,57.3627,1300.0
2012-08-20 12:25:00,66.24,66.24,66.2,66.23,21200.0,57.3627,57.3627,57.3281,57.3541,21200.0
2012-08-20 12:30:00,66.21,66.23,66.19,66.19,12300.0,57.3367,57.3541,57.3194,57.3194,12300.0
2012-08-20 12:35:00,66.2,66.21,66.17,66.18,2300.0,57.3281,57.3367,57.3021,57.3108,2300.0
2012-08-20 12:40:00,66.16,66.17,66.12,66.17,4800.0,57.2934,57.3021,57.2588,57.3021,4800.0
2012-08-20 12:45:00,66.15,66.17,66.13,66.14,2300.0,57.2848,57.3021,57.2675,57.2761,2300.0
2012-08-20 12:50:00,66.13,66.13,66.07,66.1,4000.0,57.2675,57.2675,57.2155,57.2415,4000.0
2012-08-20 12:55:00,66.09,66.09,66.04,66.08,2500.0,57.2328,57.2328,57.1895,57.2242,2500.0
2012-08-20 13:00:00,66.08,66.09,66.06,66.07,2800.0,57.2242,57.2328,57.2068,57.2155,2800.0
2012-08-20 13:05:00,66.09,66.09,66.04,66.04,3200.0,57.2328,57.2328,57.1895,57.1895,3200.0
2012-08-20 13:10:00,66.05,66.09,66.05,66.09,1900.0,57.1982,57.2328,57.1982,57.2328,1900.0
2012-08-20 13:15:00,66.09,66.09,66.06,66.06,1600.0,57.2328,57.2328,57.2068,57.2068,1600.0
2012-08-20 13:20:00,66.06,66.06,66.04,66.06,900.0,57.2068,57.2068,57.1895,57.2068,900.0
2012-08-20 13:25:00,66.06,66.09,66.04,66.09,2900.0,57.2068,57.2328,57.1895,57.2328,2900.0
2012-08-20 13:30:00,66.08,66.08,66.06,66.07,2000.0,57.2242,57.2242,57.2068,57.2155,2000.0
2012-08-20 13:35:00,66.06,66.09,66.03,66.03,4500.0,57.2068,57.2328,57.1809,57.1809,4500.0
2012-08-20 13:40:00,66.03,66.04,66.02,66.03,1600.0,57.1809,57.1895,57.1722,57.1809,1600.0
2012-08-20 13:45:00,66.03,66.04,65.98,66.02,6300.0,57.1809,57.1895,57.1376,57.1722,6300.0
2012-08-20 13:50:00,66.03,66.08,66.03,66.07,3500.0,57.1809,57.2242,57.1809,57.2155,3500.0
2012-08-20 13:55:00,66.07,66.08,66.05,66.06,5800.0,57.2155,57.2242,57.1982,57.2068,5800.0
2012-08-20 14:00:00,66.07,66.09,66.05,66.09,3500.0,57.2155,57.2328,57.1982,57.2328,3500.0
2012-08-20 14:05:00,66.11,66.17,66.11,66.16,1500.0,57.2501,57.3021,57.2501,57.2934,1500.0
2012-08-20 14:10:00,66.15,66.24,66.12,66.24,15700.0,57.2848,57.3627,57.2588,57.3627,15700.0
2012-08-20 14:15:00,66.23,66.23,66.19,66.19,3200.0,57.3541,57.3541,57.3194,57.3194,3200.0
2012-08-20 14:20:00,66.21,66.25,66.21,66.23,3500.0,57.3367,57.3714,57.3367,57.3541,3500.0
2012-08-20 14:25:00,66.23,66.26,66.22,66.22,2400.0,57.3541,57.38,57.3454,57.3454,2400.0
2012-08-20 14:30:00,66.22,66.28,66.22,66.23,4700.0,57.3454,57.3974,57.3454,57.3541,4700.0
2012-08-20 14:35:00,66.22,66.23,66.18,66.2,3400.0,57.3454,57.3541,57.3108,57.3281,3400.0
2012-08-20 14:40:00,66.19,66.21,66.16,66.17,3000.0,57.3194,57.3367,57.2934,57.3021,3000.0
2012-08-20 14:45:00,66.18,66.19,66.1,66.12,8100.0,57.3108,57.3194,57.2415,57.2588,8100.0
2012-08-20 14:50:00,66.11,66.14,66.08,66.14,4800.0,57.2501,57.2761,57.2242,57.2761,4800.0
2012-08-20 14:55:00,66.16,66.18,66.16,66.18,3300.0,57.2934,57.3108,57.2934,57.3108,3300.0
2012-08-20 15:00:00,66.19,66.2,66.18,66.18,4500.0,57.3194,57.3281,57.3108,57.3108,4500.0
2012-08-20 15:05:00,66.18,66.19,66.17,66.18,6600.0,57.3108,57.3194,57.3021,57.3108,6600.0
2012-08-20 15:10:00,66.17,66.17,66.08,66.11,7800.0,57.3021,57.3021,57.2242,57.2501,7800.0
2012-08-20 15:15:00,66.11,66.14,66.09,66.1,11900.0,57.2501,57.2761,57.2328,57.2415,11900.0
2012-08-20 15:20:00,66.1,66.12,66.08,66.11,15500.0,57.2415,57.2588,57.2242,57.2501,15500.0
2012-08-20 15:25:00,66.11,66.11,66.08,66.09,14700.0,57.2501,57.2501,57.2242,57.2328,14700.0
2012-08-20 15:30:00,66.1,66.15,66.1,66.13,15400.0,57.2415,57.2848,57.2415,57.2675,15400.0
2012-08-20 15:35:00,66.13,66.19,66.12,66.14,15700.0,57.2675,57.3194,57.2588,57.2761,15700.0
2012-08-20 15:40:00,66.14,66.16,66.11,66.13,14800.0,57.2761,57.2934,57.2501,57.2675,14800.0
2012-08-20 15:45:00,66.13,66.13,66.1,66.12,22100.0,57.2675,57.2675,57.2415,57.2588,22100.0
2012-08-20 15:50:00,66.12,66.17,66.08,66.15,19400.0,57.2588,57.3021,57.2242,57.2848,19400.0
2012-08-20 15:55:00,66.14,66.16,66.09,66.11,54700.0,57.2761,57.2934,57.2328,57.2501,54700.0
2012-08-21 09:30:00,66.34,66.4,66.27,66.31,24500.0,57.4493,57.5013,57.3887,57.4233,24500.0
2012-08-21 09:35:00,66.34,66.4,66.24,66.27,6200.0,57.4493,57.5013,57.3627,57.3887,6200.0
2012-08-21 09:40:00,66.27,66.37,66.25,66.26,6500.0,57.3887,57.4753,57.3714,57.38,6500.0
2012-08-21 09:45:00,66.26,66.29,66.24,66.25,7400.0,57.38,57.406,57.3627,57.3714,7400.0
2012-08-21 09:50:00,66.22,66.22,66.17,66.21,8000.0,57.3454,57.3454,57.3021,57.3367,8000.0
2012-08-21 09:55:00,66.24,66.36,66.24,66.35,5600.0,57.3627,57.4666,57.3627,57.458,5600.0
2012-08-21 10:00:00,66.35,66.45,66.28,66.45,10300.0,57.458,57.5446,57.3974,57.5446,10300.0
2012-08-21 10:05:00,66.45,66.47,66.33,66.42,9700.0,57.5446,57.5619,57.4407,57.5186,9700.0
2012-08-21 10:10:00,66.43,66.45,66.35,66.37,17400.0,57.5273,57.5446,57.458,57.4753,17400.0
2012-08-21 10:15:00,66.37,66.39,66.34,66.37,3500.0,57.4753,57.4926,57.4493,57.4753,3500.0
2012-08-21 10:20:00,66.39,66.43,66.37,66.37,3300.0,57.4926,57.5273,57.4753,57.4753,3300.0
2012-08-21 10:25:00,66.36,66.38,66.27,66.27,4200.0,57.4666,57.484,57.3887,57.3887,4200.0
2012-08-21 10:30:00,66.27,66.38,66.27,66.3,7200.0,57.3887,57.484,57.3887,57.4147,7200.0
2012-08-21 10:35:00,66.3,66.42,66.27,66.42,5000.0,57.4147,57.5186,57.3887,57.5186,5000.0
2012-08-21 10:40:00,66.4,66.42,66.37,66.41,5000.0,57.5013,57.5186,57.4753,57.5099,5000.0
2012-08-21 10:45:00,66.42,66.46,66.42,66.44,3600.0,57.5186,57.5532,57.5186,57.5359,3600.0
2012-08-21 10:50:00,66.46,66.47,66.38,66.45,5900.0,57.5532,57.5619,57.484,57.5446,5900.0
2012-08-21 10:55:00,66.43,66.43,66.37,66.37,3500.0,57.5273,57.5273,57.4753,57.4753,3500.0
2012-08-21 11:00:00,66.37,66.41,66.33,66.39,4300.0,57.4753,57.5099,57.4407,57.4926,4300.0
2012-08-21 11:05:00,66.38,66.4,66.34,66.34,7900.0,57.484,57.5013,57.4493,57.4493,7900.0
2012-08-21 11:10:00,66.3,66.3,66.24,66.28,4200.0,57.4147,57.4147,57.3627,57.3974,4200.0
2012-08-21 11:15:00,66.27,66.36,66.27,66.34,9800.0,57.3887,57.4666,57.3887,57.4493,9800.0
2012-08-21 11:20:00,66.34,66.34,66.23,66.23,3100.0,57.4493,57.4493,57.3541,57.3541,3100.0
2012-08-21 11:25:00,66.23,66.23,66.18,66.21,2900.0,57.3541,57.3541,57.3108,57.3367,2900.0
2012-08-21 11:30:00,66.22,66.25,66.18,66.18,3500.0,57.3454,57.3714,57.3108,57.3108,3500.0
2012-08-21 11:35:00,66.17,66.17,66.12,66.14,3900.0,57.3021,57.3021,57.2588,57.2761,3900.0
2012-08-21 11:40:00,66.14,66.14,66.03,66.07,3300.0,57.2761,57.2761,57.1809,57.2155,3300.0
2012-08-21 11:45:00,66.07,66.13,66.06,66.09,4000.0,57.2155,57.2675,57.2068,57.2328,4000.0
2012-08-21 11:50:00,66.08,66.13,66.08,66.12,3300.0,57.2242,57.2675,57.2242,57.2588,3300.0
2012-08-21 11:55:00,66.13,66.15,66.08,66.09,4200.0,57.2675,57.2848,57.2242,57.2328,4200.0
2012-08-21 12:00:00,66.07,66.07,66.02,66.03,4400.0,57.2155,57.2155,57.1722,57.1809,4400.0
2012-08-21 12:05:00,66.03,66.07,66.03,66.07,2400.0,57.1809,57.2155,57.1809,57.2155,2400.0
2012-08-21 12:10:00,66.09,66.13,66.09,66.11,3500.0,57.2328,57.2675,57.2328,57.2501,3500.0
2012-08-21 12:15:00,66.09,66.09,66.05,66.06,3000.0,57.2328,57.2328,57.1982,57.2068,3000.0
2012-08-21 12:20:00,66.06,66.11,66.06,66.1,3600.0,57.2068,57.2501,57.2068,57.2415,3600.0
2012-08-21 12:25:00,66.09,66.11,66.09,66.1,2900.0,57.2328,57.2501,57.2328,57.2415,2900.0
2012-08-21 12:30:00,66.1,66.14,66.1,66.13,4800.0,57.2415,57.2761,57.2415,57.2675,4800.0
2012-08-21 12:35:00,66.14,66.16,66.12,66.14,16700.0,57.2761,57.2934,57.2588,57.2761,16700.0
2012-08-21 12:40:00,66.14,66.14,66.12,66.14,3200.0,57.2761,57.2761,57.2588,57.2761,3200.0
2012-08-21 12:45:00,66.14,66.14,66.08,66.13,6500.0,57.2761,57.2761,57.2242,57.2675,6500.0
2012-08-21 12:50:00,66.13,66.16,66.12,66.16,6700.0,57.2675,57.2934,57.2588,57.2934,6700.0
2012-08-21 12:55:00,66.14,66.16,66.11,66.13,5600.0,57.2761,57.2934,57.2501,57.2675,5600.0
2012-08-21 13:00:00,66.11,66.12,66.08,66.1,3000.0,57.2501,57.2588,57.2242,57.2415,3000.0
2012-08-21 13:05:00,66.11,66.14,66.07,66.07,10400.0,57.2501,57.2761,57.2155,57.2155,10400.0
2012-08-21 13:10:00,66.07,66.07,66.04,66.05,1800.0,57.2155,57.2155,57.1895,57.1982,1800.0
2012-08-21 13:15:00,66.06,66.12,66.06,66.1,2200.0,57.2068,57.2588,57.2068,57.2415,2200.0
2012-08-21 13:20:00,66.1,66.1,66.02,66.05,3100.0,57.2415,57.2415,57.1722,57.1982,3100.0
2012-08-21 13:25:00,66.04,66.07,66.03,66.03,3700.0,57.1895,57.2155,57.1809,57.1809,3700.0
2012-08-21 13:30:00,66.05,66.06,66.04,66.06,2200.0,57.1982,57.2068,57.1895,57.2068,2200.0
2012-08-21 13:35:00,66.04,66.1,66.03,66.06,14500.0,57.1895,57.2415,57.1809,57.2068,14500.0
2012-08-21 13:40:00,66.05,66.05,66.0,66.0,5400.0,57.1982,57.1982,57.1549,57.1549,5400.0
2012-08-21 13:45:00,65.99,66.01,65.95,65.97,3800.0,57.1462,57.1635,57.1116,57.1289,3800.0
2012-08-21 13:50:00,65.96,65.98,65.95,65.97,2600.0,57.1202,57.1376,57.1116,57.1289,2600.0
2012-08-21 13:55:00,65.97,66.02,65.97,66.01,2500.0,57.1289,57.1722,57.1289,57.1635,2500.0
2012-08-21 14:00:00,66.01,66.03,65.98,65.99,3100.0,57.1635,57.1809,57.1376,57.1462,3100.0
2012-08-21 14:05:00,66.01,66.05,66.01,66.03,3000.0,57.1635,57.1982,57.1635,57.1809,3000.0
2012-08-21 14:10:00,66.03,66.06,66.03,66.06,2100.0,57.1809,57.2068,57.1809,57.2068,2100.0
2012-08-21 14:15:00,66.07,66.07,65.99,66.01,4200.0,57.2155,57.2155,57.1462,57.1635,4200.0
2012-08-21 14:20:00,65.99,66.05,65.99,66.05,15100.0,57.1462,57.1982,57.1462,57.1982,15100.0
2012-08-21 14:25:00,66.04,66.04,65.95,65.95,5500.0,57.1895,57.1895,57.1116,57.1116,5500.0
2012-08-21 14:30:00,65.95,65.96,65.9,65.92,13500.0,57.1116,57.1202,57.0683,57.0856,13500.0
2012-08-21 14:35:00,65.96,65.96,65.85,65.87,5400.0,57.1202,57.1202,57.025,57.0423,5400.0
2012-08-21 14:40:00,65.89,65.9,65.86,65.86,2600.0,57.0596,57.0683,57.0337,57.0337,2600.0
2012-08-21 14:45:00,65.86,65.94,65.85,65.93,6300.0,57.0337,57.1029,57.025,57.0943,6300.0
2012-08-21 14:50:00,65.93,65.96,65.92,65.92,3600.0,57.0943,57.1202,57.0856,57.0856,3600.0
2012-08-21 14:55:00,65.93,65.93,65.88,65.89,6700.0,57.0943,57.0943,57.051,57.0596,6700.0
2012-08-21 15:00:00,65.89,65.89,65.81,65.86,6800.0,57.0596,57.0596,56.9904,57.0337,6800.0
2012-08-21 15:05:00,65.85,65.85,65.83,65.83,4200.0,57.025,57.025,57.0077,57.0077,4200.0
2012-08-21 15:10:00,65.83,65.89,65.8,65.85,7900.0,57.0077,57.0596,56.9817,57.025,7900.0
2012-08-21 15:15:00,65.86,65.87,65.79,65.81,9600.0,57.0337,57.0423,56.973,56.9904,9600.0
2012-08-21 15:20:00,65.8,65.87,65.8,65.83,7200.0,56.9817,57.0423,56.9817,57.0077,7200.0
2012-08-21 15:25:00,65.82,65.82,65.76,65.78,12000.0,56.999,56.999,56.9471,56.9644,12000.0
2012-08-21 15:30:00,65.75,65.77,65.71,65.72,16900.0,56.9384,56.9557,56.9038,56.9124,16900.0
2012-08-21 15:35:00,65.73,65.79,65.73,65.76,25700.0,56.9211,56.973,56.9211,56.9471,25700.0
2012-08-21 15:40:00,65.76,65.84,65.74,65.79,30500.0,56.9471,57.0163,56.9297,56.973,30500.0
2012-08-21 15:45:00,65.78,65.83,65.76,65.79,17800.0,56.9644,57.0077,56.9471,56.973,17800.0
2012-08-21 15:50:00,65.8,65.82,65.77,65.82,17800.0,56.9817,56.999,56.9557,56.999,17800.0
2012-08-21 15:55:00,65.8,65.85,65.79,65.84,51200.0,56.9817,57.025,56.973,57.0163,51200.0
2012-08-22 09:30:00,65.68,65.68,65.27,65.27,19700.0,56.8778,56.8778,56.5227,56.5227,19700.0
2012-08-22 09:35:00,65.28,65.57,65.27,65.57,6700.0,56.5314,56.7825,56.5227,56.7825,6700.0
2012-08-22 09:40:00,65.57,65.78,65.53,65.78,7400.0,56.7825,56.9644,56.7479,56.9644,7400.0
2012-08-22 09:45:00,65.73,65.92,65.73,65.86,4700.0,56.9211,57.0856,56.9211,57.0337,4700.0
2012-08-22 09:50:00,65.86,65.86,65.53,65.68,11000.0,57.0337,57.0337,56.7479,56.8778,11000.0
2012-08-22 09:55:00,65.67,65.69,65.59,65.59,6500.0,56.8691,56.8864,56.7998,56.7998,6500.0
2012-08-22 10:00:00,65.57,65.63,65.5,65.57,10900.0,56.7825,56.8345,56.7219,56.7825,10900.0
2012-08-22 10:05:00,65.55,65.56,65.49,65.53,10100.0,56.7652,56.7739,56.7132,56.7479,10100.0
2012-08-22 10:10:00,65.51,65.51,65.44,65.47,7800.0,56.7306,56.7306,56.6699,56.6959,7800.0
2012-08-22 10:15:00,65.43,65.51,65.41,65.47,3500.0,56.6613,56.7306,56.644,56.6959,3500.0
2012-08-22 10:20:00,65.48,65.57,65.48,65.52,3600.0,56.7046,56.7825,56.7046,56.7392,3600.0
2012-08-22 10:25:00,65.52,65.59,65.5,65.59,4800.0,56.7392,56.7998,56.7219,56.7998,4800.0
2012-08-22 10:30:00,65.6,65.62,65.49,65.5,5900.0,56.8085,56.8258,56.7132,56.7219,5900.0
2012-08-22 10:35:00,65.48,65.53,65.47,65.5,7700.0,56.7046,56.7479,56.6959,56.7219,7700.0
2012-08-22 10:40:00,65.49,65.51,65.49,65.5,2000.0,56.7132,56.7306,56.7132,56.7219,2000.0
2012-08-22 10:45:00,65.5,65.55,65.49,65.52,13300.0,56.7219,56.7652,56.7132,56.7392,13300.0
2012-08-22 10:50:00,65.52,65.59,65.52,65.57,30500.0,56.7392,56.7998,56.7392,56.7825,30500.0
2012-08-22 10:55:00,65.57,65.61,65.56,65.61,6000.0,56.7825,56.8172,56.7739,56.8172,6000.0
2012-08-22 11:00:00,65.61,65.77,65.59,65.77,42900.0,56.8172,56.9557,56.7998,56.9557,42900.0
2012-08-22 11:05:00,65.77,65.78,65.73,65.74,5700.0,56.9557,56.9644,56.9211,56.9297,5700.0
2012-08-22 11:10:00,65.75,65.83,65.73,65.73,6100.0,56.9384,57.0077,56.9211,56.9211,6100.0
2012-08-22 11:15:00,65.73,65.79,65.73,65.77,6800.0,56.9211,56.973,56.9211,56.9557,6800.0
2012-08-22 11:20:00,65.77,65.82,65.76,65.8,6700.0,56.9557,56.999,56.9471,56.9817,6700.0
2012-08-22 11:25:00,65.79,65.84,65.78,65.84,6900.0,56.973,57.0163,56.9644,57.0163,6900.0
2012-08-22 11:30:00,65.84,65.84,65.75,65.75,4400.0,57.0163,57.0163,56.9384,56.9384,4400.0
2012-08-22 11:35:00,65.76,65.95,65.76,65.95,12200.0,56.9471,57.1116,56.9471,57.1116,12200.0
2012-08-22 11:40:00,65.95,65.95,65.9,65.9,5500.0,57.1116,57.1116,57.0683,57.0683,5500.0
2012-08-22 11:45:00,65.91,65.93,65.89,65.92,5500.0,57.0769,57.0943,57.0596,57.0856,5500.0
2012-08-22 11:50:00,65.91,65.95,65.91,65.95,4600.0,57.0769,57.1116,57.0769,57.1116,4600.0
2012-08-22 11:55:00,65.97,65.98,65.93,65.97,6600.0,57.1289,57.1376,57.0943,57.1289,6600.0
2012-08-22 12:00:00,65.97,66.02,65.97,66.01,4700.0,57.1289,57.1722,57.1289,57.1635,4700.0
2012-08-22 12:05:00,66.0,66.0,65.94,65.94,9900.0,57.1549,57.1549,57.1029,57.1029,9900.0
2012-08-22 12:10:00,65.94,65.98,65.88,65.96,22000.0,57.1029,57.1376,57.051,57.1202,22000.0
2012-08-22 12:15:00,65.95,65.96,65.93,65.93,5800.0,57.1116,57.1202,57.0943,57.0943,5800.0
2012-08-22 12:20:00,65.92,65.93,65.88,65.92,6000.0,57.0856,57.0943,57.051,57.0856,6000.0
2012-08-22 12:25:00,65.91,65.97,65.91,65.96,5400.0,57.0769,57.1289,57.0769,57.1202,5400.0
2012-08-22 12:30:00,65.97,65.97,65.9,65.91,7100.0,57.1289,57.1289,57.0683,57.0769,7100.0
2012-08-22 12:35:00,65.91,65.98,65.91,65.97,11000.0,57.0769,57.1376,57.0769,57.1289,11000.0
2012-08-22 12:40:00,65.96,66.07,65.95,66.03,15200.0,57.1202,57.2155,57.1116,57.1809,15200.0
2012-08-22 12:45:00,66.02,66.05,66.02,66.04,2900.0,57.1722,57.1982,57.1722,57.1895,2900.0
2012-08-22 12:50:00,66.03,66.05,66.02,66.05,2500.0,57.1809,57.1982,57.1722,57.1982,2500.0
2012-08-22 12:55:00,66.05,66.1,66.03,66.1,7600.0,57.1982,57.2415,57.1809,57.2415,7600.0
2012-08-22 13:00:00,66.09,66.22,66.08,66.22,13900.0,57.2328,57.3454,57.2242,57.3454,13900.0
2012-08-22 13:05:00,66.21,66.21,66.17,66.19,7600.0,57.3367,57.3367,57.3021,57.3194,7600.0
2012-08-22 13:10:00,66.19,66.25,66.19,66.25,11700.0,57.3194,57.3714,57.3194,57.3714,11700.0
2012-08-22 13:15:00,66.24,66.26,66.19,66.24,13100.0,57.3627,57.38,57.3194,57.3627,13100.0
2012-08-22 13:20:00,66.26,66.27,66.25,66.26,3100.0,57.38,57.3887,57.3714,57.38,3100.0
2012-08-22 13:25:00,66.27,66.28,66.24,66.25,59600.0,57.3887,57.3974,57.3627,57.3714,59600.0
2012-08-22 13:30:00,66.25,66.29,66.23,66.29,11900.0,57.3714,57.406,57.3541,57.406,11900.0
2012-08-22 13:35:00,66.3,66.3,66.23,66.23,9100.0,57.4147,57.4147,57.3541,57.3541,9100.0
2012-08-22 13:40:00,66.23,66.23,66.18,66.2,40600.0,57.3541,57.3541,57.3108,57.3281,40600.0
2012-08-22 13:45:00,66.2,66.22,66.14,66.17,15600.0,57.3281,57.3454,57.2761,57.3021,15600.0
2012-08-22 13:50:00,66.17,66.17,66.07,66.07,8800.0,57.3021,57.3021,57.2155,57.2155,8800.0
2012-08-22 13:55:00,66.08,66.15,66.08,66.1,36300.0,57.2242,57.2848,57.2242,57.2415,36300.0
2012-08-22 14:00:00,66.1,66.4,66.1,66.37,73700.0,57.2415,57.5013,57.2415,57.4753,73700.0
2012-08-22 14:05:00,66.4,66.4,66.22,66.23,46200.0,57.5013,57.5013,57.3454,57.3541,46200.0
2012-08-22 14:10:00,66.25,66.33,66.24,66.26,14000.0,57.3714,57.4407,57.3627,57.38,14000.0
2012-08-22 14:15:00,66.23,66.35,66.23,66.29,22500.0,57.3541,57.458,57.3541,57.406,22500.0
2012-08-22 14:20:00,66.3,66.35,66.29,66.29,11600.0,57.4147,57.458,57.406,57.406,11600.0
2012-08-22 14:25:00,66.3,66.42,66.3,66.36,16700.0,57.4147,57.5186,57.4147,57.4666,16700.0
2012-08-22 14:30:00,66.36,66.45,66.32,66.35,19900.0,57.4666,57.5446,57.432,57.458,19900.0
2012-08-22 14:35:00,66.35,66.46,66.33,66.43,9600.0,57.458,57.5532,57.4407,57.5273,9600.0
2012-08-22 14:40:00,66.42,66.5,66.42,66.48,9000.0,57.5186,57.5879,57.5186,57.5706,9000.0
2012-08-22 14:45:00,66.5,66.6,66.49,66.6,18500.0,57.5879,57.6745,57.5792,57.6745,18500.0
2012-08-22 14:50:00,66.59,66.64,66.49,66.54,19700.0,57.6658,57.7091,57.5792,57.6225,19700.0
2012-08-22 14:55:00,66.53,66.58,66.53,66.58,15600.0,57.6139,57.6572,57.6139,57.6572,15600.0
2012-08-22 15:00:00,66.57,66.57,66.42,66.5,13700.0,57.6485,57.6485,57.5186,57.5879,13700.0
2012-08-22 15:05:00,66.48,66.52,66.46,66.52,14100.0,57.5706,57.6052,57.5532,57.6052,14100.0
2012-08-22 15:10:00,66.53,66.56,66.44,66.45,10500.0,57.6139,57.6398,57.5359,57.5446,10500.0
2012-08-22 15:15:00,66.44,66.46,66.38,66.38,14200.0,57.5359,57.5532,57.484,57.484,14200.0
2012-08-22 15:20:00,66.39,66.46,66.38,66.45,8600.0,57.4926,57.5532,57.484,57.5446,8600.0
2012-08-22 15:25:00,66.46,66.58,66.46,66.57,19600.0,57.5532,57.6572,57.5532,57.6485,19600.0
2012-08-22 15:30:00,66.58,66.66,66.56,66.65,40100.0,57.6572,57.7264,57.6398,57.7178,40100.0
2012-08-22 15:35:00,66.65,66.78,66.65,66.78,50700.0,57.7178,57.8304,57.7178,57.8304,50700.0
2012-08-22 15:40:00,66.76,66.91,66.76,66.88,64100.0,57.813,57.9429,57.813,57.917,64100.0
2012-08-22 15:45:00,66.87,67.08,66.87,67.08,76800.0,57.9083,58.0901,57.9083,58.0901,76800.0
2012-08-22 15:50:00,67.08,67.08,66.92,67.07,61600.0,58.0901,58.0901,57.9516,58.0815,61600.0
2012-08-22 15:55:00,67.06,67.3,67.06,67.3,256300.0,58.0728,58.2807,58.0728,58.2807,256300.0
2012-08-23 09:30:00,66.64,67.02,66.61,66.73,200900.0,57.7091,58.0382,57.6831,57.7871,200900.0
2012-08-23 09:35:00,66.7,66.91,66.7,66.79,21700.0,57.7611,57.9429,57.7611,57.839,21700.0
2012-08-23 09:40:00,66.75,67.0,66.69,66.86,42200.0,57.8044,58.0209,57.7524,57.8996,42200.0
2012-08-23 09:45:00,66.83,67.06,66.83,67.01,15400.0,57.8737,58.0728,57.8737,58.0295,15400.0
2012-08-23 09:50:00,66.98,67.1,66.91,67.06,15800.0,58.0036,58.1075,57.9429,58.0728,15800.0
2012-08-23 09:55:00,67.05,67.11,67.01,67.06,21800.0,58.0642,58.1161,58.0295,58.0728,21800.0
2012-08-23 10:00:00,67.04,67.15,67.0,67.12,32900.0,58.0555,58.1508,58.0209,58.1248,32900.0
2012-08-23 10:05:00,67.09,67.16,67.04,67.07,27800.0,58.0988,58.1594,58.0555,58.0815,27800.0
2012-08-23 10:10:00,67.09,67.1,67.03,67.06,19400.0,58.0988,58.1075,58.0469,58.0728,19400.0
2012-08-23 10:15:00,67.05,67.06,66.92,66.92,9700.0,58.0642,58.0728,57.9516,57.9516,9700.0
2012-08-23 10:20:00,66.91,67.02,66.89,66.96,10700.0,57.9429,58.0382,57.9256,57.9862,10700.0
2012-08-23 10:25:00,66.97,67.02,66.95,66.97,9900.0,57.9949,58.0382,57.9776,57.9949,9900.0
2012-08-23 10:30:00,66.95,67.14,66.93,67.11,13500.0,57.9776,58.1421,57.9603,58.1161,13500.0
2012-08-23 10:35:00,67.12,67.14,67.08,67.11,15500.0,58.1248,58.1421,58.0901,58.1161,15500.0
2012-08-23 10:40:00,67.1,67.15,67.09,67.12,16700.0,58.1075,58.1508,58.0988,58.1248,16700.0
2012-08-23 10:45:00,67.11,67.21,67.09,67.09,8800.0,58.1161,58.2027,58.0988,58.0988,8800.0
2012-08-23 10:50:00,67.09,67.13,67.08,67.13,7400.0,58.0988,58.1334,58.0901,58.1334,7400.0
2012-08-23 10:55:00,67.12,67.18,67.05,67.18,16100.0,58.1248,58.1767,58.0642,58.1767,16100.0
2012-08-23 11:00:00,67.17,67.21,67.14,67.17,10800.0,58.1681,58.2027,58.1421,58.1681,10800.0
2012-08-23 11:05:00,67.15,67.24,67.14,67.2,10000.0,58.1508,58.2287,58.1421,58.1941,10000.0
2012-08-23 11:10:00,67.21,67.29,67.19,67.25,13600.0,58.2027,58.272,58.1854,58.2374,13600.0
2012-08-23 11:15:00,67.27,67.36,67.23,67.28,24000.0,58.2547,58.3326,58.22,58.2633,24000.0
2012-08-23 11:20:00,67.3,67.35,67.28,67.3,17500.0,58.2807,58.324,58.2633,58.2807,17500.0
2012-08-23 11:25:00,67.3,67.41,67.28,67.4,13900.0,58.2807,58.3759,58.2633,58.3673,13900.0
2012-08-23 11:30:00,67.4,67.4,67.34,67.34,9100.0,58.3673,58.3673,58.3153,58.3153,9100.0
2012-08-23 11:35:00,67.34,67.38,67.32,67.33,12700.0,58.3153,58.3499,58.298,58.3066,12700.0
2012-08-23 11:40:00,67.34,67.41,67.3,67.3,17400.0,58.3153,58.3759,58.2807,58.2807,17400.0
2012-08-23 11:45:00,67.29,67.29,67.21,67.22,46900.0,58.272,58.272,58.2027,58.2114,46900.0
2012-08-23 11:50:00,67.21,67.21,67.13,67.14,8400.0,58.2027,58.2027,58.1334,58.1421,8400.0
2012-08-23 11:55:00,67.14,67.17,67.09,67.09,6100.0,58.1421,58.1681,58.0988,58.0988,6100.0
2012-08-23 12:00:00,67.1,67.11,66.98,67.03,8500.0,58.1075,58.1161,58.0036,58.0469,8500.0
2012-08-23 12:05:00,67.0,67.05,67.0,67.05,7900.0,58.0209,58.0642,58.0209,58.0642,7900.0
2012-08-23 12:10:00,67.05,67.06,67.0,67.0,11700.0,58.0642,58.0728,58.0209,58.0209,11700.0
2012-08-23 12:15:00,67.0,67.06,67.0,67.05,8400.0,58.0209,58.0728,58.0209,58.0642,8400.0
2012-08-23 12:20:00,67.06,67.07,67.0,67.05,7200.0,58.0728,58.0815,58.0209,58.0642,7200.0
2012-08-23 12:25:00,67.06,67.06,67.0,67.0,4700.0,58.0728,58.0728,58.0209,58.0209,4700.0
2012-08-23 12:30:00,67.0,67.02,66.99,67.0,6800.0,58.0209,58.0382,58.0122,58.0209,6800.0
2012-08-23 12:35:00,67.0,67.06,67.0,67.06,7800.0,58.0209,58.0728,58.0209,58.0728,7800.0
2012-08-23 12:40:00,67.05,67.1,67.03,67.07,5500.0,58.0642,58.1075,58.0469,58.0815,5500.0
2012-08-23 12:45:00,67.06,67.08,66.99,67.02,9200.0,58.0728,58.0901,58.0122,58.0382,9200.0
2012-08-23 12:50:00,67.01,67.04,67.0,67.01,7100.0,58.0295,58.0555,58.0209,58.0295,7100.0
2012-08-23 12:55:00,67.01,67.03,66.99,67.01,6600.0,58.0295,58.0469,58.0122,58.0295,6600.0
2012-08-23 13:00:00,67.0,67.01,66.91,67.0,24700.0,58.0209,58.0295,57.9429,58.0209,24700.0
2012-08-23 13:05:00,67.01,67.04,67.01,67.03,3200.0,58.0295,58.0555,58.0295,58.0469,3200.0
2012-08-23 13:10:00,67.02,67.04,66.97,67.0,24900.0,58.0382,58.0555,57.9949,58.0209,24900.0
2012-08-23 13:15:00,67.0,67.05,67.0,67.04,5400.0,58.0209,58.0642,58.0209,58.0555,5400.0
2012-08-23 13:20:00,67.02,67.03,66.97,66.97,17300.0,58.0382,58.0469,57.9949,57.9949,17300.0
2012-08-23 13:25:00,67.0,67.03,67.0,67.03,6200.0,58.0209,58.0469,58.0209,58.0469,6200.0
2012-08-23 13:30:00,67.02,67.03,66.98,67.02,9900.0,58.0382,58.0469,58.0036,58.0382,9900.0
2012-08-23 13:35:00,67.02,67.03,66.98,67.0,11000.0,58.0382,58.0469,58.0036,58.0209,11000.0
2012-08-23 13:40:00,67.01,67.03,67.0,67.03,9300.0,58.0295,58.0469,58.0209,58.0469,9300.0
2012-08-23 13:45:00,67.03,67.03,67.0,67.02,5500.0,58.0469,58.0469,58.0209,58.0382,5500.0
2012-08-23 13:50:00,67.02,67.02,66.98,67.0,10700.0,58.0382,58.0382,58.0036,58.0209,10700.0
2012-08-23 13:55:00,67.0,67.01,66.91,66.93,7900.0,58.0209,58.0295,57.9429,57.9603,7900.0
2012-08-23 14:00:00,66.93,66.97,66.92,66.96,10700.0,57.9603,57.9949,57.9516,57.9862,10700.0
2012-08-23 14:05:00,66.95,66.98,66.94,66.98,8800.0,57.9776,58.0036,57.9689,58.0036,8800.0
2012-08-23 14:10:00,66.97,66.98,66.88,66.93,17700.0,57.9949,58.0036,57.917,57.9603,17700.0
2012-08-23 14:15:00,66.92,66.95,66.89,66.95,36600.0,57.9516,57.9776,57.9256,57.9776,36600.0
2012-08-23 14:20:00,66.94,66.96,66.88,66.95,6400.0,57.9689,57.9862,57.917,57.9776,6400.0
2012-08-23 14:25:00,66.94,66.98,66.88,66.89,8600.0,57.9689,58.0036,57.917,57.9256,8600.0
2012-08-23 14:30:00,66.89,66.9,66.83,66.83,11400.0,57.9256,57.9343,57.8737,57.8737,11400.0
2012-08-23 14:35:00,66.83,66.91,66.82,66.85,10800.0,57.8737,57.9429,57.865,57.891,10800.0
2012-08-23 14:40:00,66.85,66.87,66.82,66.84,7400.0,57.891,57.9083,57.865,57.8823,7400.0
2012-08-23 14:45:00,66.84,67.05,66.84,67.02,32800.0,57.8823,58.0642,57.8823,58.0382,32800.0
2012-08-23 14:50:00,67.03,67.06,66.97,66.97,11700.0,58.0469,58.0728,57.9949,57.9949,11700.0
2012-08-23 14:55:00,66.97,67.03,66.94,66.95,12900.0,57.9949,58.0469,57.9689,57.9776,12900.0
2012-08-23 15:00:00,66.95,66.96,66.87,66.89,13100.0,57.9776,57.9862,57.9083,57.9256,13100.0
2012-08-23 15:05:00,66.88,67.01,66.88,67.01,9900.0,57.917,58.0295,57.917,58.0295,9900.0
2012-08-23 15:10:00,67.02,67.02,66.93,66.96,12300.0,58.0382,58.0382,57.9603,57.9862,12300.0
2012-08-23 15:15:00,66.95,66.97,66.92,66.93,11700.0,57.9776,57.9949,57.9516,57.9603,11700.0
2012-08-23 15:20:00,66.92,66.93,66.81,66.83,15500.0,57.9516,57.9603,57.8563,57.8737,15500.0
2012-08-23 15:25:00,66.83,66.95,66.83,66.95,14300.0,57.8737,57.9776,57.8737,57.9776,14300.0
2012-08-23 15:30:00,66.93,66.93,66.88,66.9,12900.0,57.9603,57.9603,57.917,57.9343,12900.0
2012-08-23 15:35:00,66.9,66.98,66.87,66.93,25900.0,57.9343,58.0036,57.9083,57.9603,25900.0
2012-08-23 15:40:00,66.92,66.93,66.87,66.87,19500.0,57.9516,57.9603,57.9083,57.9083,19500.0
2012-08-23 15:45:00,66.87,66.94,66.82,66.82,21300.0,57.9083,57.9689,57.865,57.865,21300.0
2012-08-23 15:50:00,66.83,66.85,66.77,66.78,75500.0,57.8737,57.891,57.8217,57.8304,75500.0
2012-08-23 15:55:00,66.78,66.81,66.75,66.8,43000.0,57.8304,57.8563,57.8044,57.8477,43000.0
2012-08-24 09:30:00,66.56,66.79,66.43,66.49,18900.0,57.6398,57.839,57.5273,57.5792,18900.0
2012-08-24 09:35:00,66.51,66.53,66.44,66.46,3600.0,57.5965,57.6139,57.5359,57.5532,3600.0
2012-08-24 09:40:00,66.47,66.55,66.43,66.5,4600.0,57.5619,57.6312,57.5273,57.5879,4600.0
2012-08-24 09:45:00,66.52,66.61,66.51,66.57,5300.0,57.6052,57.6831,57.5965,57.6485,5300.0
2012-08-24 09:50:00,66.57,66.62,66.54,66.6,8600.0,57.6485,57.6918,57.6225,57.6745,8600.0
2012-08-24 09:55:00,66.58,66.6,66.42,66.42,4000.0,57.6572,57.6745,57.5186,57.5186,4000.0
2012-08-24 10:00:00,66.36,66.5,66.33,66.48,25100.0,57.4666,57.5879,57.4407,57.5706,25100.0
2012-08-24 10:05:00,66.47,66.58,66.47,66.52,15100.0,57.5619,57.6572,57.5619,57.6052,15100.0
2012-08-24 10:10:00,66.51,66.65,66.46,66.58,7300.0,57.5965,57.7178,57.5532,57.6572,7300.0
2012-08-24 10:15:00,66.58,66.61,66.55,66.58,3600.0,57.6572,57.6831,57.6312,57.6572,3600.0
2012-08-24 10:20:00,66.58,66.61,66.52,66.52,6800.0,57.6572,57.6831,57.6052,57.6052,6800.0
2012-08-24 10:25:00,66.54,66.54,66.46,66.46,3800.0,57.6225,57.6225,57.5532,57.5532,3800.0
2012-08-24 10:30:00,66.44,66.51,66.41,66.51,5600.0,57.5359,57.5965,57.5099,57.5965,5600.0
2012-08-24 10:35:00,66.51,66.62,66.45,66.62,5400.0,57.5965,57.6918,57.5446,57.6918,5400.0
2012-08-24 10:40:00,66.63,66.64,66.6,66.62,3200.0,57.7005,57.7091,57.6745,57.6918,3200.0
2012-08-24 10:45:00,66.62,66.73,66.62,66.67,11200.0,57.6918,57.7871,57.6918,57.7351,11200.0
2012-08-24 10:50:00,66.67,66.71,66.64,66.64,3200.0,57.7351,57.7697,57.7091,57.7091,3200.0
2012-08-24 10:55:00,66.66,66.66,66.58,66.58,2700.0,57.7264,57.7264,57.6572,57.6572,2700.0
2012-08-24 11:00:00,66.59,66.71,66.59,66.69,2800.0,57.6658,57.7697,57.6658,57.7524,2800.0
2012-08-24 11:05:00,66.7,66.7,66.63,66.63,5600.0,57.7611,57.7611,57.7005,57.7005,5600.0
2012-08-24 11:10:00,66.65,66.65,66.57,66.6,4500.0,57.7178,57.7178,57.6485,57.6745,4500.0
2012-08-24 11:15:00,66.6,66.82,66.6,66.76,12400.0,57.6745,57.865,57.6745,57.813,12400.0
2012-08-24 11:20:00,66.75,66.78,66.63,66.64,11000.0,57.8044,57.8304,57.7005,57.7091,11000.0
2012-08-24 11:25:00,66.64,66.67,66.57,66.57,8000.0,57.7091,57.7351,57.6485,57.6485,8000.0
2012-08-24 11:30:00,66.57,66.67,66.57,66.62,7100.0,57.6485,57.7351,57.6485,57.6918,7100.0
2012-08-24 11:35:00,66.62,66.63,66.58,66.6,2800.0,57.6918,57.7005,57.6572,57.6745,2800.0
2012-08-24 11:40:00,66.58,66.58,66.5,66.5,5000.0,57.6572,57.6572,57.5879,57.5879,5000.0
2012-08-24 11:45:00,66.49,66.53,66.49,66.53,5200.0,57.5792,57.6139,57.5792,57.6139,5200.0
2012-08-24 11:50:00,66.54,66.54,66.51,66.51,2700.0,57.6225,57.6225,57.5965,57.5965,2700.0
2012-08-24 11:55:00,66.5,66.54,66.49,66.51,3800.0,57.5879,57.6225,57.5792,57.5965,3800.0
2012-08-24 12:00:00,66.52,66.55,66.5,66.54,4700.0,57.6052,57.6312,57.5879,57.6225,4700.0
2012-08-24 12:05:00,66.55,66.56,66.53,66.56,6000.0,57.6312,57.6398,57.6139,57.6398,6000.0
2012-08-24 12:10:00,66.55,66.57,66.52,66.52,2800.0,57.6312,57.6485,57.6052,57.6052,2800.0
2012-08-24 12:15:00,66.53,66.54,66.52,66.53,4400.0,57.6139,57.6225,57.6052,57.6139,4400.0
2012-08-24 12:20:00,66.54,66.58,66.53,66.58,3900.0,57.6225,57.6572,57.6139,57.6572,3900.0
2012-08-24 12:25:00,66.58,66.63,66.55,66.62,4000.0,57.6572,57.7005,57.6312,57.6918,4000.0
2012-08-24 12:30:00,66.63,66.63,66.55,66.57,17000.0,57.7005,57.7005,57.6312,57.6485,17000.0
2012-08-24 12:35:00,66.55,66.57,66.52,66.54,7400.0,57.6312,57.6485,57.6052,57.6225,7400.0
2012-08-24 12:40:00,66.54,66.57,66.53,66.56,4100.0,57.6225,57.6485,57.6139,57.6398,4100.0
2012-08-24 12:45:00,66.55,66.61,66.55,66.56,4100.0,57.6312,57.6831,57.6312,57.6398,4100.0
2012-08-24 12:50:00,66.57,66.6,66.54,66.54,5300.0,57.6485,57.6745,57.6225,57.6225,5300.0
2012-08-24 12:55:00,66.56,66.58,66.54,66.56,2300.0,57.6398,57.6572,57.6225,57.6398,2300.0
2012-08-24 13:00:00,66.57,66.57,66.52,66.53,4700.0,57.6485,57.6485,57.6052,57.6139,4700.0
2012-08-24 13:05:00,66.53,66.54,66.5,66.54,4600.0,57.6139,57.6225,57.5879,57.6225,4600.0
2012-08-24 13:10:00,66.55,66.57,66.54,66.55,5400.0,57.6312,57.6485,57.6225,57.6312,5400.0
2012-08-24 13:15:00,66.57,66.57,66.55,66.55,4500.0,57.6485,57.6485,57.6312,57.6312,4500.0
2012-08-24 13:20:00,66.55,66.56,66.51,66.51,5900.0,57.6312,57.6398,57.5965,57.5965,5900.0
2012-08-24 13:25:00,66.5,66.52,66.49,66.5,8900.0,57.5879,57.6052,57.5792,57.5879,8900.0
2012-08-24 13:30:00,66.51,66.52,66.48,66.5,16300.0,57.5965,57.6052,57.5706,57.5879,16300.0
2012-08-24 13:35:00,66.49,66.55,66.49,66.51,7500.0,57.5792,57.6312,57.5792,57.5965,7500.0
2012-08-24 13:40:00,66.5,66.56,66.49,66.56,7000.0,57.5879,57.6398,57.5792,57.6398,7000.0
2012-08-24 13:45:00,66.56,66.64,66.55,66.6,9300.0,57.6398,57.7091,57.6312,57.6745,9300.0
2012-08-24 13:50:00,66.63,66.66,66.63,66.66,3500.0,57.7005,57.7264,57.7005,57.7264,3500.0
2012-08-24 13:55:00,66.66,66.66,66.55,66.55,7300.0,57.7264,57.7264,57.6312,57.6312,7300.0
2012-08-24 14:00:00,66.55,66.57,66.49,66.51,11800.0,57.6312,57.6485,57.5792,57.5965,11800.0
2012-08-24 14:05:00,66.5,66.51,66.44,66.47,28700.0,57.5879,57.5965,57.5359,57.5619,28700.0
2012-08-24 14:10:00,66.47,66.48,66.44,66.46,10000.0,57.5619,57.5706,57.5359,57.5532,10000.0
2012-08-24 14:15:00,66.45,66.46,66.45,66.45,4900.0,57.5446,57.5532,57.5446,57.5446,4900.0
2012-08-24 14:20:00,66.45,66.48,66.43,66.45,11100.0,57.5446,57.5706,57.5273,57.5446,11100.0
2012-08-24 14:25:00,66.47,66.47,66.45,66.47,7000.0,57.5619,57.5619,57.5446,57.5619,7000.0
2012-08-24 14:30:00,66.46,66.47,66.45,66.47,5300.0,57.5532,57.5619,57.5446,57.5619,5300.0
2012-08-24 14:35:00,66.47,66.47,66.38,66.4,5700.0,57.5619,57.5619,57.484,57.5013,5700.0
2012-08-24 14:40:00,66.4,66.45,66.4,66.42,4300.0,57.5013,57.5446,57.5013,57.5186,4300.0
2012-08-24 14:45:00,66.44,66.44,66.41,66.41,4100.0,57.5359,57.5359,57.5099,57.5099,4100.0
2012-08-24 14:50:00,66.42,66.46,66.38,66.44,3600.0,57.5186,57.5532,57.484,57.5359,3600.0
2012-08-24 14:55:00,66.43,66.46,66.42,66.44,4700.0,57.5273,57.5532,57.5186,57.5359,4700.0
2012-08-24 15:00:00,66.44,66.47,66.43,66.45,6100.0,57.5359,57.5619,57.5273,57.5446,6100.0
2012-08-24 15:05:00,66.46,66.46,66.4,66.43,7000.0,57.5532,57.5532,57.5013,57.5273,7000.0
2012-08-24 15:10:00,66.44,66.44,66.4,66.43,15300.0,57.5359,57.5359,57.5013,57.5273,15300.0
2012-08-24 15:15:00,66.42,66.43,66.39,66.4,30700.0,57.5186,57.5273,57.4926,57.5013,30700.0
2012-08-24 15:20:00,66.42,66.43,66.36,66.43,15900.0,57.5186,57.5273,57.4666,57.5273,15900.0
2012-08-24 15:25:00,66.42,66.45,66.39,66.4,15400.0,57.5186,57.5446,57.4926,57.5013,15400.0
2012-08-24 15:30:00,66.4,66.47,66.39,66.42,23400.0,57.5013,57.5619,57.4926,57.5186,23400.0
2012-08-24 15:35:00,66.43,66.44,66.39,66.42,37000.0,57.5273,57.5359,57.4926,57.5186,37000.0
2012-08-24 15:40:00,66.42,66.49,66.41,66.46,25400.0,57.5186,57.5792,57.5099,57.5532,25400.0
2012-08-24 15:45:00,66.47,66.61,66.46,66.56,56600.0,57.5619,57.6831,57.5532,57.6398,56600.0
2012-08-24 15:50:00,66.56,66.56,66.44,66.45,17200.0,57.6398,57.6398,57.5359,57.5446,17200.0
2012-08-24 15:55:00,66.45,66.52,66.44,66.51,56100.0,57.5446,57.6052,57.5359,57.5965,56100.0
2012-08-27 09:30:00,66.63,66.63,66.48,66.49,12000.0,57.7005,57.7005,57.5706,57.5792,12000.0
2012-08-27 09:35:00,66.47,66.49,66.41,66.46,4100.0,57.5619,57.5792,57.5099,57.5532,4100.0
2012-08-27 09:40:00,66.47,66.51,66.41,66.41,10700.0,57.5619,57.5965,57.5099,57.5099,10700.0
2012-08-27 09:45:00,66.43,66.49,66.39,66.39,7500.0,57.5273,57.5792,57.4926,57.4926,7500.0
2012-08-27 09:50:00,66.44,66.45,66.34,66.4,8300.0,57.5359,57.5446,57.4493,57.5013,8300.0
2012-08-27 09:55:00,66.38,66.38,66.29,66.34,8900.0,57.484,57.484,57.406,57.4493,8900.0
2012-08-27 10:00:00,66.31,66.37,66.31,66.37,5600.0,57.4233,57.4753,57.4233,57.4753,5600.0
2012-08-27 10:05:00,66.37,66.37,66.33,66.37,3800.0,57.4753,57.4753,57.4407,57.4753,3800.0
2012-08-27 10:10:00,66.39,66.44,66.39,66.42,4700.0,57.4926,57.5359,57.4926,57.5186,4700.0
2012-08-27 10:15:00,66.42,66.52,66.42,66.48,3900.0,57.5186,57.6052,57.5186,57.5706,3900.0
2012-08-27 10:20:00,66.47,66.47,66.39,66.41,8600.0,57.5619,57.5619,57.4926,57.5099,8600.0
2012-08-27 10:25:00,66.4,66.41,66.29,66.33,4800.0,57.5013,57.5099,57.406,57.4407,4800.0
2012-08-27 10:30:00,66.34,66.34,66.26,66.26,4900.0,57.4493,57.4493,57.38,57.38,4900.0
2012-08-27 10:35:00,66.27,66.3,66.25,66.27,3500.0,57.3887,57.4147,57.3714,57.3887,3500.0
2012-08-27 10:40:00,66.28,66.29,66.21,66.23,4500.0,57.3974,57.406,57.3367,57.3541,4500.0
2012-08-27 10:45:00,66.23,66.25,66.22,66.24,2900.0,57.3541,57.3714,57.3454,57.3627,2900.0
2012-08-27 10:50:00,66.26,66.26,66.19,66.19,4200.0,57.38,57.38,57.3194,57.3194,4200.0
2012-08-27 10:55:00,66.18,66.25,66.15,66.25,6300.0,57.3108,57.3714,57.2848,57.3714,6300.0
2012-08-27 11:00:00,66.24,66.26,66.21,66.26,3100.0,57.3627,57.38,57.3367,57.38,3100.0
2012-08-27 11:05:00,66.26,66.38,66.25,66.38,6600.0,57.38,57.484,57.3714,57.484,6600.0
2012-08-27 11:10:00,66.37,66.41,66.36,66.41,2300.0,57.4753,57.5099,57.4666,57.5099,2300.0
2012-08-27 11:15:00,66.39,66.49,66.38,66.49,8900.0,57.4926,57.5792,57.484,57.5792,8900.0
2012-08-27 11:20:00,66.49,66.49,66.4,66.41,4500.0,57.5792,57.5792,57.5013,57.5099,4500.0
2012-08-27 11:25:00,66.41,66.42,66.4,66.42,1500.0,57.5099,57.5186,57.5013,57.5186,1500.0
2012-08-27 11:30:00,66.42,66.49,66.41,66.41,4600.0,57.5186,57.5792,57.5099,57.5099,4600.0
2012-08-27 11:35:00,66.41,66.41,66.34,66.34,4100.0,57.5099,57.5099,57.4493,57.4493,4100.0
2012-08-27 11:40:00,66.34,66.36,66.3,66.36,4500.0,57.4493,57.4666,57.4147,57.4666,4500.0
2012-08-27 11:45:00,66.38,66.4,66.38,66.39,2600.0,57.484,57.5013,57.484,57.4926,2600.0
2012-08-27 11:50:00,66.4,66.4,66.31,66.32,4500.0,57.5013,57.5013,57.4233,57.432,4500.0
2012-08-27 11:55:00,66.32,66.48,66.31,66.46,17800.0,57.432,57.5706,57.4233,57.5532,17800.0
2012-08-27 12:00:00,66.46,66.48,66.41,66.43,14700.0,57.5532,57.5706,57.5099,57.5273,14700.0
2012-08-27 12:05:00,66.42,66.43,66.4,66.41,3800.0,57.5186,57.5273,57.5013,57.5099,3800.0
2012-08-27 12:10:00,66.43,66.46,66.42,66.46,4700.0,57.5273,57.5532,57.5186,57.5532,4700.0
2012-08-27 12:15:00,66.46,66.46,66.4,66.4,3600.0,57.5532,57.5532,57.5013,57.5013,3600.0
2012-08-27 12:20:00,66.4,66.4,66.35,66.36,5600.0,57.5013,57.5013,57.458,57.4666,5600.0
2012-08-27 12:25:00,66.35,66.41,66.35,66.39,14500.0,57.458,57.5099,57.458,57.4926,14500.0
2012-08-27 12:30:00,66.38,66.43,66.35,66.4,18700.0,57.484,57.5273,57.458,57.5013,18700.0
2012-08-27 12:35:00,66.4,66.47,66.39,66.44,3600.0,57.5013,57.5619,57.4926,57.5359,3600.0
2012-08-27 12:40:00,66.44,66.45,66.4,66.4,2500.0,57.5359,57.5446,57.5013,57.5013,2500.0
2012-08-27 12:45:00,66.4,66.42,66.4,66.4,2300.0,57.5013,57.5186,57.5013,57.5013,2300.0
2012-08-27 12:50:00,66.4,66.4,66.37,66.38,3900.0,57.5013,57.5013,57.4753,57.484,3900.0
2012-08-27 12:55:00,66.37,66.39,66.37,66.38,2300.0,57.4753,57.4926,57.4753,57.484,2300.0
2012-08-27 13:00:00,66.38,66.39,66.35,66.37,5400.0,57.484,57.4926,57.458,57.4753,5400.0
2012-08-27 13:05:00,66.37,66.37,66.33,66.37,4500.0,57.4753,57.4753,57.4407,57.4753,4500.0
2012-08-27 13:10:00,66.36,66.38,66.34,66.37,7800.0,57.4666,57.484,57.4493,57.4753,7800.0
2012-08-27 13:15:00,66.38,66.39,66.35,66.35,4600.0,57.484,57.4926,57.458,57.458,4600.0
2012-08-27 13:20:00,66.35,66.43,66.34,66.39,31500.0,57.458,57.5273,57.4493,57.4926,31500.0
2012-08-27 13:25:00,66.39,66.42,66.36,66.41,19300.0,57.4926,57.5186,57.4666,57.5099,19300.0
2012-08-27 13:30:00,66.4,66.42,66.36,66.38,6000.0,57.5013,57.5186,57.4666,57.484,6000.0
2012-08-27 13:35:00,66.38,66.44,66.34,66.44,20900.0,57.484,57.5359,57.4493,57.5359,20900.0
2012-08-27 13:40:00,66.42,66.43,66.35,66.37,18000.0,57.5186,57.5273,57.458,57.4753,18000.0
2012-08-27 13:45:00,66.37,66.38,66.27,66.31,10600.0,57.4753,57.484,57.3887,57.4233,10600.0
2012-08-27 13:50:00,66.32,66.38,66.31,66.33,5600.0,57.432,57.484,57.4233,57.4407,5600.0
2012-08-27 13:55:00,66.32,66.35,66.31,66.34,4600.0,57.432,57.458,57.4233,57.4493,4600.0
2012-08-27 14:00:00,66.33,66.33,66.3,66.31,6600.0,57.4407,57.4407,57.4147,57.4233,6600.0
2012-08-27 14:05:00,66.31,66.33,66.3,66.3,5300.0,57.4233,57.4407,57.4147,57.4147,5300.0
2012-08-27 14:10:00,66.3,66.34,66.3,66.32,4200.0,57.4147,57.4493,57.4147,57.432,4200.0
2012-08-27 14:15:00,66.31,66.33,66.27,66.31,5900.0,57.4233,57.4407,57.3887,57.4233,5900.0
2012-08-27 14:20:00,66.31,66.32,66.26,66.26,3300.0,57.4233,57.432,57.38,57.38,3300.0
2012-08-27 14:25:00,66.28,66.3,66.27,66.29,4800.0,57.3974,57.4147,57.3887,57.406,4800.0
2012-08-27 14:30:00,66.29,66.37,66.28,66.36,4900.0,57.406,57.4753,57.3974,57.4666,4900.0
2012-08-27 14:35:00,66.36,66.41,66.36,66.41,3900.0,57.4666,57.5099,57.4666,57.5099,3900.0
2012-08-27 14:40:00,66.42,66.42,66.36,66.38,4600.0,57.5186,57.5186,57.4666,57.484,4600.0
2012-08-27 14:45:00,66.39,66.39,66.34,66.34,4100.0,57.4926,57.4926,57.4493,57.4493,4100.0
2012-08-27 14:50:00,66.34,66.35,66.32,66.33,6800.0,57.4493,57.458,57.432,57.4407,6800.0
2012-08-27 14:55:00,66.33,66.37,66.33,66.33,7600.0,57.4407,57.4753,57.4407,57.4407,7600.0
2012-08-27 15:00:00,66.34,66.34,66.33,66.34,2100.0,57.4493,57.4493,57.4407,57.4493,2100.0
2012-08-27 15:05:00,66.34,66.37,66.31,66.33,11000.0,57.4493,57.4753,57.4233,57.4407,11000.0
2012-08-27 15:10:00,66.33,66.33,66.27,66.28,7200.0,57.4407,57.4407,57.3887,57.3974,7200.0
2012-08-27 15:15:00,66.27,66.27,66.23,66.25,6300.0,57.3887,57.3887,57.3541,57.3714,6300.0
2012-08-27 15:20:00,66.24,66.25,66.2,66.25,7700.0,57.3627,57.3714,57.3281,57.3714,7700.0
2012-08-27 15:25:00,66.25,66.28,66.23,66.24,11200.0,57.3714,57.3974,57.3541,57.3627,11200.0
2012-08-27 15:30:00,66.24,66.27,66.23,66.24,11100.0,57.3627,57.3887,57.3541,57.3627,11100.0
2012-08-27 15:35:00,66.23,66.28,66.18,66.2,14900.0,57.3541,57.3974,57.3108,57.3281,14900.0
2012-08-27 15:40:00,66.19,66.23,66.16,66.21,20800.0,57.3194,57.3541,57.2934,57.3367,20800.0
2012-08-27 15:45:00,66.2,66.2,66.11,66.15,27200.0,57.3281,57.3281,57.2501,57.2848,27200.0
2012-08-27 15:50:00,66.14,66.18,66.12,66.14,18500.0,57.2761,57.3108,57.2588,57.2761,18500.0
2012-08-27 15:55:00,66.14,66.18,66.09,66.16,48400.0,57.2761,57.3108,57.2328,57.2934,48400.0
2012-08-28 09:30:00,65.88,65.88,65.56,65.65,26300.0,57.051,57.051,56.7739,56.8518,26300.0
2012-08-28 09:35:00,65.65,65.65,65.33,65.49,19700.0,56.8518,56.8518,56.5747,56.7132,19700.0
2012-08-28 09:40:00,65.54,65.6,65.33,65.37,15500.0,56.7565,56.8085,56.5747,56.6093,15500.0
2012-08-28 09:45:00,65.36,65.41,65.24,65.38,17200.0,56.6007,56.644,56.4967,56.618,17200.0
2012-08-28 09:50:00,65.38,65.43,65.21,65.24,18500.0,56.618,56.6613,56.4708,56.4967,18500.0
2012-08-28 09:55:00,65.25,65.26,65.14,65.22,16000.0,56.5054,56.5141,56.4101,56.4794,16000.0
2012-08-28 10:00:00,65.2,65.21,65.09,65.21,70700.0,56.4621,56.4708,56.3668,56.4708,70700.0
2012-08-28 10:05:00,65.18,65.24,65.16,65.22,25300.0,56.4448,56.4967,56.4275,56.4794,25300.0
2012-08-28 10:10:00,65.19,65.24,65.11,65.16,21900.0,56.4534,56.4967,56.3842,56.4275,21900.0
2012-08-28 10:15:00,65.15,65.18,65.09,65.1,8700.0,56.4188,56.4448,56.3668,56.3755,8700.0
2012-08-28 10:20:00,65.09,65.22,65.06,65.12,31200.0,56.3668,56.4794,56.3409,56.3928,31200.0
2012-08-28 10:25:00,65.12,65.21,65.1,65.17,14000.0,56.3928,56.4708,56.3755,56.4361,14000.0
2012-08-28 10:30:00,65.18,65.28,65.07,65.07,20600.0,56.4448,56.5314,56.3495,56.3495,20600.0
2012-08-28 10:35:00,65.08,65.15,65.07,65.14,11600.0,56.3582,56.4188,56.3495,56.4101,11600.0
2012-08-28 10:40:00,65.15,65.21,65.14,65.15,13300.0,56.4188,56.4708,56.4101,56.4188,13300.0
2012-08-28 10:45:00,65.14,65.15,65.08,65.11,38800.0,56.4101,56.4188,56.3582,56.3842,38800.0
2012-08-28 10:50:00,65.09,65.15,65.07,65.1,10500.0,56.3668,56.4188,56.3495,56.3755,10500.0
2012-08-28 10:55:00,65.08,65.08,64.92,64.92,10000.0,56.3582,56.3582,56.2196,56.2196,10000.0
2012-08-28 11:00:00,64.93,64.94,64.89,64.94,21100.0,56.2283,56.2369,56.1936,56.2369,21100.0
2012-08-28 11:05:00,64.94,64.96,64.89,64.95,10000.0,56.2369,56.2543,56.1936,56.2456,10000.0
2012-08-28 11:10:00,64.96,64.96,64.9,64.95,14300.0,56.2543,56.2543,56.2023,56.2456,14300.0
2012-08-28 11:15:00,64.94,64.97,64.89,64.97,18100.0,56.2369,56.2629,56.1936,56.2629,18100.0
2012-08-28 11:20:00,64.97,64.98,64.95,64.95,8000.0,56.2629,56.2716,56.2456,56.2456,8000.0
2012-08-28 11:25:00,64.96,64.99,64.94,64.99,16100.0,56.2543,56.2802,56.2369,56.2802,16100.0
2012-08-28 11:30:00,65.0,65.01,64.97,64.99,20500.0,56.2889,56.2976,56.2629,56.2802,20500.0
2012-08-28 11:35:00,64.99,65.01,64.91,64.93,22800.0,56.2802,56.2976,56.211,56.2283,22800.0
2012-08-28 11:40:00,64.92,64.95,64.9,64.93,7700.0,56.2196,56.2456,56.2023,56.2283,7700.0
2012-08-28 11:45:00,64.94,65.02,64.94,64.98,15400.0,56.2369,56.3062,56.2369,56.2716,15400.0
2012-08-28 11:50:00,64.98,64.98,64.89,64.93,8800.0,56.2716,56.2716,56.1936,56.2283,8800.0
2012-08-28 11:55:00,64.93,64.98,64.9,64.98,8100.0,56.2283,56.2716,56.2023,56.2716,8100.0
2012-08-28 12:00:00,64.98,65.02,64.97,65.0,10900.0,56.2716,56.3062,56.2629,56.2889,10900.0
2012-08-28 12:05:00,64.99,65.03,64.92,64.97,16300.0,56.2802,56.3149,56.2196,56.2629,16300.0
2012-08-28 12:10:00,64.98,65.0,64.96,64.97,9300.0,56.2716,56.2889,56.2543,56.2629,9300.0
2012-08-28 12:15:00,64.96,65.0,64.93,64.98,7200.0,56.2543,56.2889,56.2283,56.2716,7200.0
2012-08-28 12:20:00,64.98,64.99,64.96,64.98,7800.0,56.2716,56.2802,56.2543,56.2716,7800.0
2012-08-28 12:25:00,64.99,65.01,64.97,64.97,6600.0,56.2802,56.2976,56.2629,56.2629,6600.0
2012-08-28 12:30:00,64.97,64.98,64.89,64.89,11100.0,56.2629,56.2716,56.1936,56.1936,11100.0
2012-08-28 12:35:00,64.9,64.96,64.89,64.93,8700.0,56.2023,56.2543,56.1936,56.2283,8700.0
2012-08-28 12:40:00,64.93,64.96,64.93,64.95,5600.0,56.2283,56.2543,56.2283,56.2456,5600.0
2012-08-28 12:45:00,64.96,64.99,64.93,64.98,10400.0,56.2543,56.2802,56.2283,56.2716,10400.0
2012-08-28 12:50:00,64.99,65.01,64.94,64.94,6200.0,56.2802,56.2976,56.2369,56.2369,6200.0
2012-08-28 12:55:00,64.93,64.99,64.92,64.99,9300.0,56.2283,56.2802,56.2196,56.2802,9300.0
2012-08-28 13:00:00,64.99,64.99,64.9,64.9,13100.0,56.2802,56.2802,56.2023,56.2023,13100.0
2012-08-28 13:05:00,64.9,64.91,64.82,64.84,21100.0,56.2023,56.211,56.133,56.1503,21100.0
2012-08-28 13:10:00,64.84,64.87,64.84,64.87,2800.0,56.1503,56.1763,56.1503,56.1763,2800.0
2012-08-28 13:15:00,64.87,64.87,64.79,64.79,22100.0,56.1763,56.1763,56.107,56.107,22100.0
2012-08-28 13:20:00,64.8,64.82,64.78,64.8,37600.0,56.1157,56.133,56.0984,56.1157,37600.0
2012-08-28 13:25:00,64.79,64.81,64.78,64.78,5900.0,56.107,56.1244,56.0984,56.0984,5900.0
2012-08-28 13:30:00,64.78,64.84,64.77,64.82,19600.0,56.0984,56.1503,56.0897,56.133,19600.0
2012-08-28 13:35:00,64.83,64.89,64.82,64.89,9300.0,56.1417,56.1936,56.133,56.1936,9300.0
2012-08-28 13:40:00,64.9,64.94,64.88,64.94,14400.0,56.2023,56.2369,56.185,56.2369,14400.0
2012-08-28 13:45:00,64.94,64.97,64.94,64.94,7900.0,56.2369,56.2629,56.2369,56.2369,7900.0
2012-08-28 13:50:00,64.94,64.95,64.91,64.94,17900.0,56.2369,56.2456,56.211,56.2369,17900.0
2012-08-28 13:55:00,64.94,65.02,64.94,64.98,16400.0,56.2369,56.3062,56.2369,56.2716,16400.0
2012-08-28 14:00:00,64.98,65.02,64.94,64.96,31000.0,56.2716,56.3062,56.2369,56.2543,31000.0
2012-08-28 14:05:00,64.96,65.05,64.96,65.03,11400.0,56.2543,56.3322,56.2543,56.3149,11400.0
2012-08-28 14:10:00,65.02,65.07,65.01,65.05,50200.0,56.3062,56.3495,56.2976,56.3322,50200.0
2012-08-28 14:15:00,65.04,65.06,65.03,65.05,21300.0,56.3235,56.3409,56.3149,56.3322,21300.0
2012-08-28 14:20:00,65.05,65.07,65.04,65.05,8200.0,56.3322,56.3495,56.3235,56.3322,8200.0
2012-08-28 14:25:00,65.05,65.06,65.04,65.04,7600.0,56.3322,56.3409,56.3235,56.3235,7600.0
2012-08-28 14:30:00,65.04,65.05,64.98,64.98,12300.0,56.3235,56.3322,56.2716,56.2716,12300.0
2012-08-28 14:35:00,64.98,65.05,64.98,65.04,9000.0,56.2716,56.3322,56.2716,56.3235,9000.0
2012-08-28 14:40:00,65.04,65.05,65.01,65.01,10900.0,56.3235,56.3322,56.2976,56.2976,10900.0
2012-08-28 14:45:00,65.01,65.03,65.01,65.03,12000.0,56.2976,56.3149,56.2976,56.3149,12000.0
2012-08-28 14:50:00,65.04,65.06,65.01,65.04,14000.0,56.3235,56.3409,56.2976,56.3235,14000.0
2012-08-28 14:55:00,65.04,65.11,65.03,65.11,12000.0,56.3235,56.3842,56.3149,56.3842,12000.0
2012-08-28 15:00:00,65.11,65.18,65.11,65.18,10300.0,56.3842,56.4448,56.3842,56.4448,10300.0
2012-08-28 15:05:00,65.17,65.19,65.14,65.18,17800.0,56.4361,56.4534,56.4101,56.4448,17800.0
2012-08-28 15:10:00,65.18,65.22,65.16,65.17,16200.0,56.4448,56.4794,56.4275,56.4361,16200.0
2012-08-28 15:15:00,65.18,65.32,65.18,65.29,33200.0,56.4448,56.566,56.4448,56.54,33200.0
2012-08-28 15:20:00,65.28,65.28,65.14,65.21,40400.0,56.5314,56.5314,56.4101,56.4708,40400.0
2012-08-28 15:25:00,65.21,65.21,65.1,65.12,28000.0,56.4708,56.4708,56.3755,56.3928,28000.0
2012-08-28 15:30:00,65.12,65.15,65.09,65.12,23100.0,56.3928,56.4188,56.3668,56.3928,23100.0
2012-08-28 15:35:00,65.11,65.16,65.11,65.16,19600.0,56.3842,56.4275,56.3842,56.4275,19600.0
2012-08-28 15:40:00,65.16,65.17,65.12,65.12,21700.0,56.4275,56.4361,56.3928,56.3928,21700.0
2012-08-28 15:45:00,65.12,65.18,65.06,65.07,35600.0,56.3928,56.4448,56.3409,56.3495,35600.0
2012-08-28 15:50:00,65.07,65.07,65.02,65.03,30800.0,56.3495,56.3495,56.3062,56.3149,30800.0
2012-08-28 15:55:00,65.02,65.09,64.97,65.01,68300.0,56.3062,56.3668,56.2629,56.2976,68300.0
2012-08-29 09:30:00,65.14,65.2,64.98,65.05,15700.0,56.4101,56.4621,56.2716,56.3322,15700.0
2012-08-29 09:35:00,65.09,65.09,64.81,64.96,10700.0,56.3668,56.3668,56.1244,56.2543,10700.0
2012-08-29 09:40:00,64.99,65.09,64.98,65.06,7400.0,56.2802,56.3668,56.2716,56.3409,7400.0
2012-08-29 09:45:00,65.05,65.05,64.91,64.91,6600.0,56.3322,56.3322,56.211,56.211,6600.0
2012-08-29 09:50:00,64.92,64.99,64.88,64.88,11400.0,56.2196,56.2802,56.185,56.185,11400.0
2012-08-29 09:55:00,64.86,64.94,64.81,64.9,8400.0,56.1677,56.2369,56.1244,56.2023,8400.0
2012-08-29 10:00:00,64.93,64.99,64.86,64.99,14600.0,56.2283,56.2802,56.1677,56.2802,14600.0
2012-08-29 10:05:00,64.99,65.01,64.92,64.95,10600.0,56.2802,56.2976,56.2196,56.2456,10600.0
2012-08-29 10:10:00,64.95,65.01,64.92,64.98,9100.0,56.2456,56.2976,56.2196,56.2716,9100.0
2012-08-29 10:15:00,65.01,65.04,64.91,64.92,5600.0,56.2976,56.3235,56.211,56.2196,5600.0
2012-08-29 10:20:00,64.91,64.99,64.9,64.92,12000.0,56.211,56.2802,56.2023,56.2196,12000.0
2012-08-29 10:25:00,64.92,64.92,64.89,64.9,6600.0,56.2196,56.2196,56.1936,56.2023,6600.0
2012-08-29 10:30:00,64.9,64.9,64.86,64.86,12400.0,56.2023,56.2023,56.1677,56.1677,12400.0
2012-08-29 10:35:00,64.87,64.98,64.87,64.96,16000.0,56.1763,56.2716,56.1763,56.2543,16000.0
2012-08-29 10:40:00,64.96,65.02,64.87,64.87,25500.0,56.2543,56.3062,56.1763,56.1763,25500.0
2012-08-29 10:45:00,64.88,64.88,64.69,64.7,16800.0,56.185,56.185,56.0204,56.0291,16800.0
2012-08-29 10:50:00,64.69,64.71,64.65,64.66,12500.0,56.0204,56.0378,55.9858,55.9945,12500.0
2012-08-29 10:55:00,64.67,64.73,64.66,64.7,12000.0,56.0031,56.0551,55.9945,56.0291,12000.0
2012-08-29 11:00:00,64.7,64.73,64.68,64.7,12800.0,56.0291,56.0551,56.0118,56.0291,12800.0
2012-08-29 11:05:00,64.7,64.74,64.69,64.71,13700.0,56.0291,56.0637,56.0204,56.0378,13700.0
2012-08-29 11:10:00,64.71,64.74,64.7,64.74,10200.0,56.0378,56.0637,56.0291,56.0637,10200.0
2012-08-29 11:15:00,64.74,64.76,64.72,64.76,15800.0,56.0637,56.0811,56.0464,56.0811,15800.0
2012-08-29 11:20:00,64.76,64.85,64.76,64.83,12300.0,56.0811,56.159,56.0811,56.1417,12300.0
2012-08-29 11:25:00,64.83,64.83,64.78,64.81,18800.0,56.1417,56.1417,56.0984,56.1244,18800.0
2012-08-29 11:30:00,64.82,64.89,64.82,64.87,12300.0,56.133,56.1936,56.133,56.1763,12300.0
2012-08-29 11:35:00,64.88,64.92,64.87,64.88,19700.0,56.185,56.2196,56.1763,56.185,19700.0
2012-08-29 11:40:00,64.88,64.92,64.87,64.88,15900.0,56.185,56.2196,56.1763,56.185,15900.0
2012-08-29 11:45:00,64.88,65.01,64.87,64.99,15500.0,56.185,56.2976,56.1763,56.2802,15500.0
2012-08-29 11:50:00,64.99,65.05,64.99,65.05,6800.0,56.2802,56.3322,56.2802,56.3322,6800.0
2012-08-29 11:55:00,65.05,65.09,65.05,65.07,6500.0,56.3322,56.3668,56.3322,56.3495,6500.0
2012-08-29 12:00:00,65.08,65.11,65.06,65.09,9700.0,56.3582,56.3842,56.3409,56.3668,9700.0
2012-08-29 12:05:00,65.08,65.08,65.07,65.07,4400.0,56.3582,56.3582,56.3495,56.3495,4400.0
2012-08-29 12:10:00,65.07,65.11,65.07,65.09,5300.0,56.3495,56.3842,56.3495,56.3668,5300.0
2012-08-29 12:15:00,65.08,65.13,65.06,65.13,6400.0,56.3582,56.4015,56.3409,56.4015,6400.0
2012-08-29 12:20:00,65.13,65.13,65.11,65.13,6400.0,56.4015,56.4015,56.3842,56.4015,6400.0
2012-08-29 12:25:00,65.13,65.14,65.12,65.12,4700.0,56.4015,56.4101,56.3928,56.3928,4700.0
2012-08-29 12:30:00,65.13,65.15,65.13,65.14,4700.0,56.4015,56.4188,56.4015,56.4101,4700.0
2012-08-29 12:35:00,65.14,65.19,65.13,65.19,5700.0,56.4101,56.4534,56.4015,56.4534,5700.0
2012-08-29 12:40:00,65.18,65.18,65.16,65.16,2800.0,56.4448,56.4448,56.4275,56.4275,2800.0
2012-08-29 12:45:00,65.16,65.18,65.16,65.16,6000.0,56.4275,56.4448,56.4275,56.4275,6000.0
2012-08-29 12:50:00,65.17,65.18,65.14,65.14,5500.0,56.4361,56.4448,56.4101,56.4101,5500.0
2012-08-29 12:55:00,65.15,65.16,65.14,65.16,3300.0,56.4188,56.4275,56.4101,56.4275,3300.0
2012-08-29 13:00:00,65.16,65.2,65.16,65.2,3100.0,56.4275,56.4621,56.4275,56.4621,3100.0
2012-08-29 13:05:00,65.2,65.21,65.18,65.19,3900.0,56.4621,56.4708,56.4448,56.4534,3900.0
2012-08-29 13:10:00,65.18,65.33,65.18,65.28,30700.0,56.4448,56.5747,56.4448,56.5314,30700.0
2012-08-29 13:15:00,65.27,65.27,65.21,65.21,4000.0,56.5227,56.5227,56.4708,56.4708,4000.0
2012-08-29 13:20:00,65.2,65.25,65.19,65.25,6300.0,56.4621,56.5054,56.4534,56.5054,6300.0
2012-08-29 13:25:00,65.25,65.25,65.21,65.22,3400.0,56.5054,56.5054,56.4708,56.4794,3400.0
2012-08-29 13:30:00,65.22,65.22,65.2,65.21,4300.0,56.4794,56.4794,56.4621,56.4708,4300.0
2012-08-29 13:35:00,65.21,65.22,65.19,65.22,4200.0,56.4708,56.4794,56.4534,56.4794,4200.0
2012-08-29 13:40:00,65.23,65.31,65.23,65.27,5400.0,56.4881,56.5574,56.4881,56.5227,5400.0
2012-08-29 13:45:00,65.26,65.26,65.24,65.25,5300.0,56.5141,56.5141,56.4967,56.5054,5300.0
2012-08-29 13:50:00,65.25,65.3,65.22,65.23,4500.0,56.5054,56.5487,56.4794,56.4881,4500.0
2012-08-29 13:55:00,65.24,65.27,65.21,65.27,3800.0,56.4967,56.5227,56.4708,56.5227,3800.0
2012-08-29 14:00:00,65.28,65.28,65.21,65.21,6300.0,56.5314,56.5314,56.4708,56.4708,6300.0
2012-08-29 14:05:00,65.2,65.2,65.15,65.15,11300.0,56.4621,56.4621,56.4188,56.4188,11300.0
2012-08-29 14:10:00,65.16,65.2,65.16,65.2,3200.0,56.4275,56.4621,56.4275,56.4621,3200.0
2012-08-29 14:15:00,65.21,65.22,65.18,65.18,3100.0,56.4708,56.4794,56.4448,56.4448,3100.0
2012-08-29 14:20:00,65.17,65.22,65.17,65.22,4300.0,56.4361,56.4794,56.4361,56.4794,4300.0
2012-08-29 14:25:00,65.22,65.33,65.22,65.26,18200.0,56.4794,56.5747,56.4794,56.5141,18200.0
2012-08-29 14:30:00,65.26,65.28,65.22,65.22,9300.0,56.5141,56.5314,56.4794,56.4794,9300.0
2012-08-29 14:35:00,65.22,65.28,65.22,65.26,5600.0,56.4794,56.5314,56.4794,56.5141,5600.0
2012-08-29 14:40:00,65.26,65.3,65.25,65.28,6500.0,56.5141,56.5487,56.5054,56.5314,6500.0
2012-08-29 14:45:00,65.27,65.3,65.23,65.23,8200.0,56.5227,56.5487,56.4881,56.4881,8200.0
2012-08-29 14:50:00,65.24,65.29,65.21,65.25,17200.0,56.4967,56.54,56.4708,56.5054,17200.0
2012-08-29 14:55:00,65.25,65.25,65.22,65.23,5000.0,56.5054,56.5054,56.4794,56.4881,5000.0
2012-08-29 15:00:00,65.24,65.24,65.15,65.15,23600.0,56.4967,56.4967,56.4188,56.4188,23600.0
2012-08-29 15:05:00,65.16,65.22,65.14,65.22,8100.0,56.4275,56.4794,56.4101,56.4794,8100.0
2012-08-29 15:10:00,65.22,65.24,65.19,65.22,10300.0,56.4794,56.4967,56.4534,56.4794,10300.0
2012-08-29 15:15:00,65.22,65.26,65.22,65.23,13300.0,56.4794,56.5141,56.4794,56.4881,13300.0
2012-08-29 15:20:00,65.22,65.27,65.22,65.23,12500.0,56.4794,56.5227,56.4794,56.4881,12500.0
2012-08-29 15:25:00,65.22,65.23,65.21,65.23,6300.0,56.4794,56.4881,56.4708,56.4881,6300.0
2012-08-29 15:30:00,65.23,65.23,65.19,65.2,19200.0,56.4881,56.4881,56.4534,56.4621,19200.0
2012-08-29 15:35:00,65.2,65.22,65.19,65.22,16300.0,56.4621,56.4794,56.4534,56.4794,16300.0
2012-08-29 15:40:00,65.22,65.22,65.13,65.16,37200.0,56.4794,56.4794,56.4015,56.4275,37200.0
2012-08-29 15:45:00,65.16,65.17,65.01,65.03,41500.0,56.4275,56.4361,56.2976,56.3149,41500.0
2012-08-29 15:50:00,65.02,65.11,65.02,65.09,29500.0,56.3062,56.3842,56.3062,56.3668,29500.0
2012-08-29 15:55:00,65.09,65.11,65.06,65.11,46400.0,56.3668,56.3842,56.3409,56.3842,46400.0
2012-08-30 09:30:00,64.78,64.88,64.31,64.34,19500.0,56.0984,56.185,55.6914,55.7174,19500.0
2012-08-30 09:35:00,64.35,64.49,64.35,64.47,15900.0,55.726,55.8473,55.726,55.8299,15900.0
2012-08-30 09:40:00,64.47,64.55,64.43,64.51,14300.0,55.8299,55.8992,55.7953,55.8646,14300.0
2012-08-30 09:45:00,64.53,64.62,64.47,64.49,9200.0,55.8819,55.9598,55.8299,55.8473,9200.0
2012-08-30 09:50:00,64.5,64.58,64.46,64.51,32400.0,55.8559,55.9252,55.8213,55.8646,32400.0
2012-08-30 09:55:00,64.5,64.5,64.4,64.49,18800.0,55.8559,55.8559,55.7693,55.8473,18800.0
2012-08-30 10:00:00,64.49,64.53,64.42,64.43,21000.0,55.8473,55.8819,55.7866,55.7953,21000.0
2012-08-30 10:05:00,64.42,64.51,64.41,64.5,12100.0,55.7866,55.8646,55.778,55.8559,12100.0
2012-08-30 10:10:00,64.5,64.52,64.4,64.5,8200.0,55.8559,55.8732,55.7693,55.8559,8200.0
2012-08-30 10:15:00,64.5,64.5,64.34,64.35,12800.0,55.8559,55.8559,55.7174,55.726,12800.0
2012-08-30 10:20:00,64.34,64.34,64.25,64.28,129600.0,55.7174,55.7174,55.6394,55.6654,129600.0
2012-08-30 10:25:00,64.29,64.29,64.17,64.2,13800.0,55.6741,55.6741,55.5701,55.5961,13800.0
2012-08-30 10:30:00,64.2,64.2,64.15,64.17,6000.0,55.5961,55.5961,55.5528,55.5701,6000.0
2012-08-30 10:35:00,64.18,64.2,64.1,64.12,10700.0,55.5788,55.5961,55.5095,55.5268,10700.0
2012-08-30 10:40:00,64.11,64.16,64.11,64.14,5300.0,55.5182,55.5615,55.5182,55.5442,5300.0
2012-08-30 10:45:00,64.15,64.18,64.13,64.14,7500.0,55.5528,55.5788,55.5355,55.5442,7500.0
2012-08-30 10:50:00,64.13,64.16,64.08,64.11,9200.0,55.5355,55.5615,55.4922,55.5182,9200.0
2012-08-30 10:55:00,64.1,64.15,64.1,64.13,14300.0,55.5095,55.5528,55.5095,55.5355,14300.0
2012-08-30 11:00:00,64.12,64.14,64.09,64.13,7700.0,55.5268,55.5442,55.5009,55.5355,7700.0
2012-08-30 11:05:00,64.14,64.16,64.11,64.15,7000.0,55.5442,55.5615,55.5182,55.5528,7000.0
2012-08-30 11:10:00,64.15,64.18,64.11,64.17,9400.0,55.5528,55.5788,55.5182,55.5701,9400.0
2012-08-30 11:15:00,64.16,64.22,64.16,64.2,8500.0,55.5615,55.6134,55.5615,55.5961,8500.0
2012-08-30 11:20:00,64.22,64.23,64.18,64.18,6800.0,55.6134,55.6221,55.5788,55.5788,6800.0
2012-08-30 11:25:00,64.18,64.2,64.17,64.18,6000.0,55.5788,55.5961,55.5701,55.5788,6000.0
2012-08-30 11:30:00,64.18,64.2,64.13,64.15,39600.0,55.5788,55.5961,55.5355,55.5528,39600.0
2012-08-30 11:35:00,64.14,64.17,64.11,64.11,9400.0,55.5442,55.5701,55.5182,55.5182,9400.0
2012-08-30 11:40:00,64.12,64.17,64.1,64.11,8300.0,55.5268,55.5701,55.5095,55.5182,8300.0
2012-08-30 11:45:00,64.11,64.12,64.09,64.09,8000.0,55.5182,55.5268,55.5009,55.5009,8000.0
2012-08-30 11:50:00,64.09,64.11,64.06,64.09,9400.0,55.5009,55.5182,55.4749,55.5009,9400.0
2012-08-30 11:55:00,64.08,64.13,64.06,64.06,15100.0,55.4922,55.5355,55.4749,55.4749,15100.0
2012-08-30 12:00:00,64.06,64.07,64.02,64.05,9800.0,55.4749,55.4835,55.4402,55.4662,9800.0
2012-08-30 12:05:00,64.05,64.09,64.05,64.06,5700.0,55.4662,55.5009,55.4662,55.4749,5700.0
2012-08-30 12:10:00,64.06,64.06,63.99,64.0,17600.0,55.4749,55.4749,55.4143,55.4229,17600.0
2012-08-30 12:15:00,64.0,64.02,63.96,63.99,7500.0,55.4229,55.4402,55.3883,55.4143,7500.0
2012-08-30 12:20:00,63.98,63.99,63.96,63.97,6800.0,55.4056,55.4143,55.3883,55.3969,6800.0
2012-08-30 12:25:00,63.98,63.99,63.94,63.94,6100.0,55.4056,55.4143,55.371,55.371,6100.0
2012-08-30 12:30:00,63.95,64.03,63.95,64.01,6800.0,55.3796,55.4489,55.3796,55.4316,6800.0
2012-08-30 12:35:00,64.02,64.06,64.02,64.03,8600.0,55.4402,55.4749,55.4402,55.4489,8600.0
2012-08-30 12:40:00,64.03,64.04,64.01,64.04,10000.0,55.4489,55.4576,55.4316,55.4576,10000.0
2012-08-30 12:45:00,64.04,64.07,64.04,64.06,6200.0,55.4576,55.4835,55.4576,55.4749,6200.0
2012-08-30 12:50:00,64.06,64.06,64.04,64.05,7000.0,55.4749,55.4749,55.4576,55.4662,7000.0
2012-08-30 12:55:00,64.04,64.06,64.01,64.01,18600.0,55.4576,55.4749,55.4316,55.4316,18600.0
2012-08-30 13:00:00,64.01,64.04,63.98,64.01,22500.0,55.4316,55.4576,55.4056,55.4316,22500.0
2012-08-30 13:05:00,64.01,64.04,64.01,64.01,4400.0,55.4316,55.4576,55.4316,55.4316,4400.0
2012-08-30 13:10:00,64.01,64.07,64.01,64.07,7800.0,55.4316,55.4835,55.4316,55.4835,7800.0
2012-08-30 13:15:00,64.07,64.13,64.07,64.11,10800.0,55.4835,55.5355,55.4835,55.5182,10800.0
2012-08-30 13:20:00,64.11,64.12,64.11,64.11,2000.0,55.5182,55.5268,55.5182,55.5182,2000.0
2012-08-30 13:25:00,64.1,64.16,64.1,64.13,9700.0,55.5095,55.5615,55.5095,55.5355,9700.0
2012-08-30 13:30:00,64.14,64.16,64.14,64.16,3300.0,55.5442,55.5615,55.5442,55.5615,3300.0
2012-08-30 13:35:00,64.15,64.17,64.15,64.16,11300.0,55.5528,55.5701,55.5528,55.5615,11300.0
2012-08-30 13:40:00,64.18,64.23,64.18,64.21,9500.0,55.5788,55.6221,55.5788,55.6048,9500.0
2012-08-30 13:45:00,64.21,64.23,64.19,64.23,14400.0,55.6048,55.6221,55.5875,55.6221,14400.0
2012-08-30 13:50:00,64.2,64.28,64.2,64.26,13600.0,55.5961,55.6654,55.5961,55.6481,13600.0
2012-08-30 13:55:00,64.26,64.29,64.25,64.29,3800.0,55.6481,55.6741,55.6394,55.6741,3800.0
2012-08-30 14:00:00,64.29,64.41,64.29,64.41,16400.0,55.6741,55.778,55.6741,55.778,16400.0
2012-08-30 14:05:00,64.41,64.46,64.41,64.42,8100.0,55.778,55.8213,55.778,55.7866,8100.0
2012-08-30 14:10:00,64.42,64.43,64.4,64.4,9200.0,55.7866,55.7953,55.7693,55.7693,9200.0
2012-08-30 14:15:00,64.41,64.42,64.38,64.38,6600.0,55.778,55.7866,55.752,55.752,6600.0
2012-08-30 14:20:00,64.37,64.38,64.34,64.36,6200.0,55.7433,55.752,55.7174,55.7347,6200.0
2012-08-30 14:25:00,64.36,64.37,64.31,64.31,5100.0,55.7347,55.7433,55.6914,55.6914,5100.0
2012-08-30 14:30:00,64.31,64.32,64.28,64.28,5500.0,55.6914,55.7,55.6654,55.6654,5500.0
2012-08-30 14:35:00,64.28,64.28,64.22,64.25,11800.0,55.6654,55.6654,55.6134,55.6394,11800.0
2012-08-30 14:40:00,64.25,64.27,64.22,64.22,6000.0,55.6394,55.6567,55.6134,55.6134,6000.0
2012-08-30 14:45:00,64.22,64.23,64.21,64.22,8200.0,55.6134,55.6221,55.6048,55.6134,8200.0
2012-08-30 14:50:00,64.22,64.29,64.21,64.25,15300.0,55.6134,55.6741,55.6048,55.6394,15300.0
2012-08-30 14:55:00,64.25,64.29,64.25,64.25,7800.0,55.6394,55.6741,55.6394,55.6394,7800.0
2012-08-30 15:00:00,64.26,64.27,64.23,64.25,12900.0,55.6481,55.6567,55.6221,55.6394,12900.0
2012-08-30 15:05:00,64.25,64.25,64.18,64.18,9000.0,55.6394,55.6394,55.5788,55.5788,9000.0
2012-08-30 15:10:00,64.18,64.23,64.16,64.21,15000.0,55.5788,55.6221,55.5615,55.6048,15000.0
2012-08-30 15:15:00,64.21,64.21,64.16,64.16,7600.0,55.6048,55.6048,55.5615,55.5615,7600.0
2012-08-30 15:20:00,64.16,64.16,64.13,64.13,9900.0,55.5615,55.5615,55.5355,55.5355,9900.0
2012-08-30 15:25:00,64.13,64.17,64.13,64.14,14900.0,55.5355,55.5701,55.5355,55.5442,14900.0
2012-08-30 15:30:00,64.14,64.18,64.14,64.17,22300.0,55.5442,55.5788,55.5442,55.5701,22300.0
2012-08-30 15:35:00,64.16,64.16,64.12,64.13,10100.0,55.5615,55.5615,55.5268,55.5355,10100.0
2012-08-30 15:40:00,64.13,64.14,64.1,64.1,32200.0,55.5355,55.5442,55.5095,55.5095,32200.0
2012-08-30 15:45:00,64.1,64.1,64.02,64.06,32500.0,55.5095,55.5095,55.4402,55.4749,32500.0
2012-08-30 15:50:00,64.05,64.09,64.04,64.09,44400.0,55.4662,55.5009,55.4576,55.5009,44400.0
2012-08-30 15:55:00,64.08,64.09,64.0,64.02,77700.0,55.4922,55.5009,55.4229,55.4402,77700.0
2012-08-31 09:30:00,64.36,64.49,64.11,64.11,23900.0,55.7347,55.8473,55.5182,55.5182,23900.0
2012-08-31 09:35:00,64.14,64.41,64.11,64.35,13300.0,55.5442,55.778,55.5182,55.726,13300.0
2012-08-31 09:40:00,64.34,64.43,64.26,64.43,6700.0,55.7174,55.7953,55.6481,55.7953,6700.0
2012-08-31 09:45:00,64.44,64.47,64.39,64.47,6600.0,55.804,55.8299,55.7607,55.8299,6600.0
2012-08-31 09:50:00,64.47,64.47,64.3,64.31,6600.0,55.8299,55.8299,55.6827,55.6914,6600.0
2012-08-31 09:55:00,64.32,64.35,64.27,64.33,7600.0,55.7,55.726,55.6567,55.7087,7600.0
2012-08-31 10:00:00,64.32,64.36,64.16,64.33,22400.0,55.7,55.7347,55.5615,55.7087,22400.0
2012-08-31 10:05:00,64.3,64.3,63.96,63.97,22000.0,55.6827,55.6827,55.3883,55.3969,22000.0
2012-08-31 10:10:00,63.95,64.15,63.93,64.11,10100.0,55.3796,55.5528,55.3623,55.5182,10100.0
2012-08-31 10:15:00,64.13,64.38,64.09,64.35,21700.0,55.5355,55.752,55.5009,55.726,21700.0
2012-08-31 10:20:00,64.34,64.39,64.22,64.26,9700.0,55.7174,55.7607,55.6134,55.6481,9700.0
2012-08-31 10:25:00,64.28,64.33,64.09,64.12,21000.0,55.6654,55.7087,55.5009,55.5268,21000.0
2012-08-31 10:30:00,64.11,64.26,64.09,64.26,8600.0,55.5182,55.6481,55.5009,55.6481,8600.0
2012-08-31 10:35:00,64.27,64.29,64.14,64.14,8700.0,55.6567,55.6741,55.5442,55.5442,8700.0
2012-08-31 10:40:00,64.14,64.25,64.14,64.22,8400.0,55.5442,55.6394,55.5442,55.6134,8400.0
2012-08-31 10:45:00,64.23,64.23,64.08,64.08,11600.0,55.6221,55.6221,55.4922,55.4922,11600.0
2012-08-31 10:50:00,64.08,64.15,64.04,64.15,19000.0,55.4922,55.5528,55.4576,55.5528,19000.0
2012-08-31 10:55:00,64.16,64.3,64.16,64.29,17600.0,55.5615,55.6827,55.5615,55.6741,17600.0
2012-08-31 11:00:00,64.3,64.44,64.3,64.43,12600.0,55.6827,55.804,55.6827,55.7953,12600.0
2012-08-31 11:05:00,64.42,64.42,64.34,64.37,10700.0,55.7866,55.7866,55.7174,55.7433,10700.0
2012-08-31 11:10:00,64.37,64.45,64.37,64.4,10900.0,55.7433,55.8126,55.7433,55.7693,10900.0
2012-08-31 11:15:00,64.41,64.45,64.39,64.42,8800.0,55.778,55.8126,55.7607,55.7866,8800.0
2012-08-31 11:20:00,64.42,64.47,64.41,64.42,9200.0,55.7866,55.8299,55.778,55.7866,9200.0
2012-08-31 11:25:00,64.43,64.43,64.34,64.35,8500.0,55.7953,55.7953,55.7174,55.726,8500.0
2012-08-31 11:30:00,64.34,64.41,64.34,64.4,9100.0,55.7174,55.778,55.7174,55.7693,9100.0
2012-08-31 11:35:00,64.38,64.38,64.32,64.34,8100.0,55.752,55.752,55.7,55.7174,8100.0
2012-08-31 11:40:00,64.33,64.34,64.31,64.33,8200.0,55.7087,55.7174,55.6914,55.7087,8200.0
2012-08-31 11:45:00,64.33,64.38,64.32,64.38,8100.0,55.7087,55.752,55.7,55.752,8100.0
2012-08-31 11:50:00,64.37,64.39,64.35,64.38,8300.0,55.7433,55.7607,55.726,55.752,8300.0
2012-08-31 11:55:00,64.36,64.36,64.3,64.3,17600.0,55.7347,55.7347,55.6827,55.6827,17600.0
2012-08-31 12:00:00,64.31,64.34,64.3,64.33,9600.0,55.6914,55.7174,55.6827,55.7087,9600.0
2012-08-31 12:05:00,64.33,64.34,64.19,64.22,18100.0,55.7087,55.7174,55.5875,55.6134,18100.0
2012-08-31 12:10:00,64.21,64.22,64.12,64.14,10000.0,55.6048,55.6134,55.5268,55.5442,10000.0
2012-08-31 12:15:00,64.13,64.13,64.04,64.04,10400.0,55.5355,55.5355,55.4576,55.4576,10400.0
2012-08-31 12:20:00,64.04,64.04,63.99,64.0,15300.0,55.4576,55.4576,55.4143,55.4229,15300.0
2012-08-31 12:25:00,64.0,64.02,63.98,63.98,6700.0,55.4229,55.4402,55.4056,55.4056,6700.0
2012-08-31 12:30:00,63.98,64.06,63.95,64.06,12600.0,55.4056,55.4749,55.3796,55.4749,12600.0
2012-08-31 12:35:00,64.05,64.07,64.03,64.05,12500.0,55.4662,55.4835,55.4489,55.4662,12500.0
2012-08-31 12:40:00,64.04,64.06,64.02,64.02,7700.0,55.4576,55.4749,55.4402,55.4402,7700.0
2012-08-31 12:45:00,64.01,64.01,63.95,63.96,12900.0,55.4316,55.4316,55.3796,55.3883,12900.0
2012-08-31 12:50:00,63.96,63.96,63.9,63.93,20300.0,55.3883,55.3883,55.3363,55.3623,20300.0
2012-08-31 12:55:00,63.93,63.96,63.92,63.92,11000.0,55.3623,55.3883,55.3536,55.3536,11000.0
2012-08-31 13:00:00,63.92,63.92,63.86,63.9,15100.0,55.3536,55.3536,55.3017,55.3363,15100.0
2012-08-31 13:05:00,63.9,63.92,63.86,63.86,12100.0,55.3363,55.3536,55.3017,55.3017,12100.0
2012-08-31 13:10:00,63.86,63.86,63.73,63.78,23000.0,55.3017,55.3017,55.1891,55.2324,23000.0
2012-08-31 13:15:00,63.79,63.81,63.74,63.75,11900.0,55.2411,55.2584,55.1978,55.2064,11900.0
2012-08-31 13:20:00,63.75,63.82,63.74,63.82,13300.0,55.2064,55.267,55.1978,55.267,13300.0
2012-08-31 13:25:00,63.82,63.83,63.77,63.77,12200.0,55.267,55.2757,55.2237,55.2237,12200.0
2012-08-31 13:30:00,63.78,63.8,63.77,63.8,8800.0,55.2324,55.2497,55.2237,55.2497,8800.0
2012-08-31 13:35:00,63.8,63.82,63.77,63.8,14300.0,55.2497,55.267,55.2237,55.2497,14300.0
2012-08-31 13:40:00,63.8,63.88,63.8,63.87,11200.0,55.2497,55.319,55.2497,55.3103,11200.0
2012-08-31 13:45:00,63.88,63.97,63.88,63.96,16600.0,55.319,55.3969,55.319,55.3883,16600.0
2012-08-31 13:50:00,63.97,64.01,63.96,64.01,18800.0,55.3969,55.4316,55.3883,55.4316,18800.0
2012-08-31 13:55:00,64.01,64.04,63.97,63.98,11900.0,55.4316,55.4576,55.3969,55.4056,11900.0
2012-08-31 14:00:00,63.98,64.07,63.98,64.06,16500.0,55.4056,55.4835,55.4056,55.4749,16500.0
2012-08-31 14:05:00,64.05,64.11,64.05,64.1,4200.0,55.4662,55.5182,55.4662,55.5095,4200.0
2012-08-31 14:10:00,64.1,64.1,64.05,64.05,6400.0,55.5095,55.5095,55.4662,55.4662,6400.0
2012-08-31 14:15:00,64.05,64.17,64.04,64.17,16300.0,55.4662,55.5701,55.4576,55.5701,16300.0
2012-08-31 14:20:00,64.18,64.24,64.16,64.24,13900.0,55.5788,55.6308,55.5615,55.6308,13900.0
2012-08-31 14:25:00,64.24,64.26,64.21,64.26,12800.0,55.6308,55.6481,55.6048,55.6481,12800.0
2012-08-31 14:30:00,64.26,64.3,64.24,64.25,17600.0,55.6481,55.6827,55.6308,55.6394,17600.0
2012-08-31 14:35:00,64.25,64.29,64.22,64.29,15600.0,55.6394,55.6741,55.6134,55.6741,15600.0
2012-08-31 14:40:00,64.28,64.29,64.21,64.21,6500.0,55.6654,55.6741,55.6048,55.6048,6500.0
2012-08-31 14:45:00,64.21,64.25,64.21,64.23,15900.0,55.6048,55.6394,55.6048,55.6221,15900.0
2012-08-31 14:50:00,64.24,64.24,64.19,64.2,16100.0,55.6308,55.6308,55.5875,55.5961,16100.0
2012-08-31 14:55:00,64.19,64.19,64.14,64.15,9500.0,55.5875,55.5875,55.5442,55.5528,9500.0
2012-08-31 15:00:00,64.15,64.16,64.05,64.06,15600.0,55.5528,55.5615,55.4662,55.4749,15600.0
2012-08-31 15:05:00,64.07,64.1,64.02,64.03,17400.0,55.4835,55.5095,55.4402,55.4489,17400.0
2012-08-31 15:10:00,64.02,64.03,63.95,63.95,20200.0,55.4402,55.4489,55.3796,55.3796,20200.0
2012-08-31 15:15:00,63.95,64.01,63.92,63.96,18200.0,55.3796,55.4316,55.3536,55.3883,18200.0
2012-08-31 15:20:00,63.96,64.02,63.95,64.01,16800.0,55.3883,55.4402,55.3796,55.4316,16800.0
2012-08-31 15:25:00,64.01,64.01,63.97,64.0,21300.0,55.4316,55.4316,55.3969,55.4229,21300.0
2012-08-31 15:30:00,64.0,64.04,63.96,64.0,22200.0,55.4229,55.4576,55.3883,55.4229,22200.0
2012-08-31 15:35:00,64.0,64.02,63.95,64.01,31600.0,55.4229,55.4402,55.3796,55.4316,31600.0
2012-08-31 15:40:00,64.02,64.03,63.96,63.99,38100.0,55.4402,55.4489,55.3883,55.4143,38100.0
2012-08-31 15:45:00,63.99,64.06,63.99,64.05,41000.0,55.4143,55.4749,55.4143,55.4662,41000.0
2012-08-31 15:50:00,64.04,64.14,64.01,64.09,48900.0,55.4576,55.5442,55.4316,55.5009,48900.0
2012-08-31 15:55:00,64.09,64.11,64.02,64.02,119500.0,55.5009,55.5182,55.4402,55.4402,119500.0
2012-09-04 09:30:00,64.04,64.26,63.98,64.03,19800.0,55.4576,55.6481,55.4056,55.4489,19800.0
2012-09-04 09:35:00,64.0,64.08,63.82,63.84,12600.0,55.4229,55.4922,55.267,55.2844,12600.0
2012-09-04 09:40:00,63.82,63.87,63.75,63.78,13800.0,55.267,55.3103,55.2064,55.2324,13800.0
2012-09-04 09:45:00,63.8,63.86,63.8,63.83,4100.0,55.2497,55.3017,55.2497,55.2757,4100.0
2012-09-04 09:50:00,63.82,63.88,63.81,63.88,4500.0,55.267,55.319,55.2584,55.319,4500.0
2012-09-04 09:55:00,63.87,63.88,63.78,63.78,3900.0,55.3103,55.319,55.2324,55.2324,3900.0
2012-09-04 10:00:00,63.77,63.77,63.67,63.67,9700.0,55.2237,55.2237,55.1371,55.1371,9700.0
2012-09-04 10:05:00,63.72,63.74,63.55,63.57,14800.0,55.1804,55.1978,55.0332,55.0505,14800.0
2012-09-04 10:10:00,63.57,63.57,63.44,63.48,22100.0,55.0505,55.0505,54.938,54.9726,22100.0
2012-09-04 10:15:00,63.48,63.57,63.46,63.46,10000.0,54.9726,55.0505,54.9553,54.9553,10000.0
2012-09-04 10:20:00,63.46,63.46,63.4,63.42,13800.0,54.9553,54.9553,54.9033,54.9207,13800.0
2012-09-04 10:25:00,63.42,63.45,63.37,63.37,11300.0,54.9207,54.9466,54.8774,54.8774,11300.0
2012-09-04 10:30:00,63.37,63.43,63.35,63.4,8400.0,54.8774,54.9293,54.86,54.9033,8400.0
2012-09-04 10:35:00,63.39,63.5,63.34,63.49,14500.0,54.8947,54.9899,54.8514,54.9813,14500.0
2012-09-04 10:40:00,63.48,63.5,63.4,63.42,6400.0,54.9726,54.9899,54.9033,54.9207,6400.0
2012-09-04 10:45:00,63.42,63.43,63.37,63.37,8800.0,54.9207,54.9293,54.8774,54.8774,8800.0
2012-09-04 10:50:00,63.39,63.48,63.39,63.41,6700.0,54.8947,54.9726,54.8947,54.912,6700.0
2012-09-04 10:55:00,63.4,63.41,63.34,63.41,9400.0,54.9033,54.912,54.8514,54.912,9400.0
2012-09-04 11:00:00,63.41,63.51,63.39,63.51,9000.0,54.912,54.9986,54.8947,54.9986,9000.0
2012-09-04 11:05:00,63.5,63.52,63.48,63.49,12100.0,54.9899,55.0072,54.9726,54.9813,12100.0
2012-09-04 11:10:00,63.48,63.49,63.4,63.4,14200.0,54.9726,54.9813,54.9033,54.9033,14200.0
2012-09-04 11:15:00,63.4,63.4,63.36,63.38,8000.0,54.9033,54.9033,54.8687,54.886,8000.0
2012-09-04 11:20:00,63.38,63.39,63.35,63.37,8200.0,54.886,54.8947,54.86,54.8774,8200.0
2012-09-04 11:25:00,63.37,63.38,63.3,63.34,31300.0,54.8774,54.886,54.8167,54.8514,31300.0
2012-09-04 11:30:00,63.35,63.38,63.33,63.33,25200.0,54.86,54.886,54.8427,54.8427,25200.0
2012-09-04 11:35:00,63.33,63.35,63.31,63.33,28200.0,54.8427,54.86,54.8254,54.8427,28200.0
2012-09-04 11:40:00,63.32,63.32,63.27,63.28,7500.0,54.8341,54.8341,54.7908,54.7994,7500.0
2012-09-04 11:45:00,63.27,63.29,63.25,63.25,6900.0,54.7908,54.8081,54.7734,54.7734,6900.0
2012-09-04 11:50:00,63.25,63.26,63.23,63.25,7300.0,54.7734,54.7821,54.7561,54.7734,7300.0
2012-09-04 11:55:00,63.24,63.28,63.24,63.27,6400.0,54.7648,54.7994,54.7648,54.7908,6400.0
2012-09-04 12:00:00,63.28,63.28,63.25,63.26,11100.0,54.7994,54.7994,54.7734,54.7821,11100.0
2012-09-04 12:05:00,63.27,63.28,63.27,63.27,5100.0,54.7908,54.7994,54.7908,54.7908,5100.0
2012-09-04 12:10:00,63.27,63.32,63.27,63.32,8500.0,54.7908,54.8341,54.7908,54.8341,8500.0
2012-09-04 12:15:00,63.32,63.35,63.31,63.31,10700.0,54.8341,54.86,54.8254,54.8254,10700.0
2012-09-04 12:20:00,63.31,63.34,63.3,63.31,10700.0,54.8254,54.8514,54.8167,54.8254,10700.0
2012-09-04 12:25:00,63.31,63.32,63.29,63.3,6100.0,54.8254,54.8341,54.8081,54.8167,6100.0
2012-09-04 12:30:00,63.3,63.3,63.28,63.3,8000.0,54.8167,54.8167,54.7994,54.8167,8000.0
2012-09-04 12:35:00,63.29,63.33,63.29,63.32,5500.0,54.8081,54.8427,54.8081,54.8341,5500.0
2012-09-04 12:40:00,63.33,63.4,63.33,63.4,5500.0,54.8427,54.9033,54.8427,54.9033,5500.0
2012-09-04 12:45:00,63.4,63.41,63.36,63.36,9600.0,54.9033,54.912,54.8687,54.8687,9600.0
2012-09-04 12:50:00,63.36,63.37,63.35,63.36,3600.0,54.8687,54.8774,54.86,54.8687,3600.0
2012-09-04 12:55:00,63.36,63.38,63.35,63.37,6300.0,54.8687,54.886,54.86,54.8774,6300.0
2012-09-04 13:00:00,63.37,63.41,63.37,63.41,8500.0,54.8774,54.912,54.8774,54.912,8500.0
2012-09-04 13:05:00,63.42,63.45,63.41,63.41,9300.0,54.9207,54.9466,54.912,54.912,9300.0
2012-09-04 13:10:00,63.4,63.41,63.4,63.41,4800.0,54.9033,54.912,54.9033,54.912,4800.0
2012-09-04 13:15:00,63.41,63.41,63.39,63.4,6400.0,54.912,54.912,54.8947,54.9033,6400.0
2012-09-04 13:20:00,63.4,63.41,63.39,63.4,5200.0,54.9033,54.912,54.8947,54.9033,5200.0
2012-09-04 13:25:00,63.41,63.41,63.37,63.37,10000.0,54.912,54.912,54.8774,54.8774,10000.0
2012-09-04 13:30:00,63.37,63.49,63.36,63.47,38100.0,54.8774,54.9813,54.8687,54.964,38100.0
2012-09-04 13:35:00,63.45,63.45,63.43,63.43,3600.0,54.9466,54.9466,54.9293,54.9293,3600.0
2012-09-04 13:40:00,63.42,63.42,63.36,63.38,8200.0,54.9207,54.9207,54.8687,54.886,8200.0
2012-09-04 13:45:00,63.39,63.39,63.33,63.33,7800.0,54.8947,54.8947,54.8427,54.8427,7800.0
2012-09-04 13:50:00,63.33,63.33,63.3,63.32,8900.0,54.8427,54.8427,54.8167,54.8341,8900.0
2012-09-04 13:55:00,63.33,63.33,63.28,63.28,9400.0,54.8427,54.8427,54.7994,54.7994,9400.0
2012-09-04 14:00:00,63.3,63.3,63.26,63.27,14400.0,54.8167,54.8167,54.7821,54.7908,14400.0
2012-09-04 14:05:00,63.26,63.38,63.26,63.37,11900.0,54.7821,54.886,54.7821,54.8774,11900.0
2012-09-04 14:10:00,63.37,63.38,63.36,63.37,8100.0,54.8774,54.886,54.8687,54.8774,8100.0
2012-09-04 14:15:00,63.38,63.39,63.36,63.37,11400.0,54.886,54.8947,54.8687,54.8774,11400.0
2012-09-04 14:20:00,63.39,63.44,63.38,63.41,10100.0,54.8947,54.938,54.886,54.912,10100.0
2012-09-04 14:25:00,63.42,63.47,63.4,63.47,16900.0,54.9207,54.964,54.9033,54.964,16900.0
2012-09-04 14:30:00,63.47,63.62,63.47,63.61,18600.0,54.964,55.0938,54.964,55.0852,18600.0
2012-09-04 14:35:00,63.61,63.83,63.61,63.79,18600.0,55.0852,55.2757,55.0852,55.2411,18600.0
2012-09-04 14:40:00,63.8,63.81,63.76,63.81,12500.0,55.2497,55.2584,55.2151,55.2584,12500.0
2012-09-04 14:45:00,63.81,63.82,63.8,63.8,8500.0,55.2584,55.267,55.2497,55.2497,8500.0
2012-09-04 14:50:00,63.81,63.81,63.72,63.72,9500.0,55.2584,55.2584,55.1804,55.1804,9500.0
2012-09-04 14:55:00,63.73,63.77,63.72,63.76,14300.0,55.1891,55.2237,55.1804,55.2151,14300.0
2012-09-04 15:00:00,63.75,63.75,63.73,63.74,10300.0,55.2064,55.2064,55.1891,55.1978,10300.0
2012-09-04 15:05:00,63.74,63.78,63.73,63.78,14900.0,55.1978,55.2324,55.1891,55.2324,14900.0
2012-09-04 15:10:00,63.78,63.79,63.75,63.76,17100.0,55.2324,55.2411,55.2064,55.2151,17100.0
2012-09-04 15:15:00,63.74,63.79,63.73,63.76,15400.0,55.1978,55.2411,55.1891,55.2151,15400.0
2012-09-04 15:20:00,63.76,63.76,63.75,63.76,10700.0,55.2151,55.2151,55.2064,55.2151,10700.0
2012-09-04 15:25:00,63.75,63.76,63.7,63.75,27600.0,55.2064,55.2151,55.1631,55.2064,27600.0
2012-09-04 15:30:00,63.75,63.76,63.69,63.69,27300.0,55.2064,55.2151,55.1545,55.1545,27300.0
2012-09-04 15:35:00,63.69,63.71,63.59,63.6,26200.0,55.1545,55.1718,55.0679,55.0765,26200.0
2012-09-04 15:40:00,63.6,63.65,63.58,63.58,33000.0,55.0765,55.1198,55.0592,55.0592,33000.0
2012-09-04 15:45:00,63.57,63.62,63.56,63.6,32300.0,55.0505,55.0938,55.0419,55.0765,32300.0
2012-09-04 15:50:00,63.6,63.61,63.57,63.57,30500.0,55.0765,55.0852,55.0505,55.0505,30500.0
2012-09-04 15:55:00,63.57,63.58,63.47,63.48,93400.0,55.0505,55.0592,54.964,54.9726,93400.0
2012-09-05 09:30:00,63.47,63.58,63.2,63.24,23900.0,54.964,55.0592,54.7301,54.7648,23900.0
2012-09-05 09:35:00,63.25,63.25,63.08,63.15,19300.0,54.7734,54.7734,54.6262,54.6868,19300.0
2012-09-05 09:40:00,63.16,63.16,63.02,63.04,19500.0,54.6955,54.6955,54.5743,54.5916,19500.0
2012-09-05 09:45:00,63.04,63.12,63.0,63.08,23700.0,54.5916,54.6609,54.5569,54.6262,23700.0
2012-09-05 09:50:00,63.07,63.17,63.04,63.09,21000.0,54.6176,54.7042,54.5916,54.6349,21000.0
2012-09-05 09:55:00,63.08,63.22,63.08,63.13,25300.0,54.6262,54.7475,54.6262,54.6695,25300.0
2012-09-05 10:00:00,63.15,63.24,63.07,63.08,26700.0,54.6868,54.7648,54.6176,54.6262,26700.0
2012-09-05 10:05:00,63.07,63.08,62.98,63.06,27000.0,54.6176,54.6262,54.5396,54.6089,27000.0
2012-09-05 10:10:00,63.04,63.19,63.01,63.12,41300.0,54.5916,54.7215,54.5656,54.6609,41300.0
2012-09-05 10:15:00,63.13,63.22,63.13,63.14,17700.0,54.6695,54.7475,54.6695,54.6782,17700.0
2012-09-05 10:20:00,63.17,63.24,63.16,63.2,12900.0,54.7042,54.7648,54.6955,54.7301,12900.0
2012-09-05 10:25:00,63.2,63.29,63.2,63.28,9200.0,54.7301,54.8081,54.7301,54.7994,9200.0
2012-09-05 10:30:00,63.29,63.34,63.23,63.31,17500.0,54.8081,54.8514,54.7561,54.8254,17500.0
2012-09-05 10:35:00,63.32,63.4,63.3,63.39,13900.0,54.8341,54.9033,54.8167,54.8947,13900.0
2012-09-05 10:40:00,63.41,63.43,63.34,63.43,16700.0,54.912,54.9293,54.8514,54.9293,16700.0
2012-09-05 10:45:00,63.42,63.46,63.34,63.34,10300.0,54.9207,54.9553,54.8514,54.8514,10300.0
2012-09-05 10:50:00,63.34,63.36,63.3,63.33,8300.0,54.8514,54.8687,54.8167,54.8427,8300.0
2012-09-05 10:55:00,63.34,63.41,63.29,63.39,80400.0,54.8514,54.912,54.8081,54.8947,80400.0
2012-09-05 11:00:00,63.37,63.42,63.33,63.37,13000.0,54.8774,54.9207,54.8427,54.8774,13000.0
2012-09-05 11:05:00,63.38,63.38,63.34,63.35,10200.0,54.886,54.886,54.8514,54.86,10200.0
2012-09-05 11:10:00,63.35,63.43,63.35,63.42,10500.0,54.86,54.9293,54.86,54.9207,10500.0
2012-09-05 11:15:00,63.43,63.51,63.41,63.51,10200.0,54.9293,54.9986,54.912,54.9986,10200.0
2012-09-05 11:20:00,63.51,63.61,63.49,63.61,13000.0,54.9986,55.0852,54.9813,55.0852,13000.0
2012-09-05 11:25:00,63.61,63.78,63.6,63.78,26900.0,55.0852,55.2324,55.0765,55.2324,26900.0
2012-09-05 11:30:00,63.78,63.92,63.76,63.9,24000.0,55.2324,55.3536,55.2151,55.3363,24000.0
2012-09-05 11:35:00,63.89,63.98,63.87,63.92,22000.0,55.3277,55.4056,55.3103,55.3536,22000.0
2012-09-05 11:40:00,63.91,63.92,63.79,63.79,6700.0,55.345,55.3536,55.2411,55.2411,6700.0
2012-09-05 11:45:00,63.79,63.82,63.74,63.82,15200.0,55.2411,55.267,55.1978,55.267,15200.0
2012-09-05 11:50:00,63.82,63.89,63.77,63.86,22600.0,55.267,55.3277,55.2237,55.3017,22600.0
2012-09-05 11:55:00,63.86,63.87,63.82,63.87,8500.0,55.3017,55.3103,55.267,55.3103,8500.0
2012-09-05 12:00:00,63.88,63.88,63.83,63.86,8800.0,55.319,55.319,55.2757,55.3017,8800.0
2012-09-05 12:05:00,63.86,63.89,63.85,63.88,12400.0,55.3017,55.3277,55.293,55.319,12400.0
2012-09-05 12:10:00,63.89,63.91,63.89,63.91,8300.0,55.3277,55.345,55.3277,55.345,8300.0
2012-09-05 12:15:00,63.91,63.92,63.9,63.92,14900.0,55.345,55.3536,55.3363,55.3536,14900.0
2012-09-05 12:20:00,63.92,63.94,63.91,63.91,9300.0,55.3536,55.371,55.345,55.345,9300.0
2012-09-05 12:25:00,63.91,63.91,63.86,63.86,2700.0,55.345,55.345,55.3017,55.3017,2700.0
2012-09-05 12:30:00,63.87,63.87,63.85,63.86,14000.0,55.3103,55.3103,55.293,55.3017,14000.0
2012-09-05 12:35:00,63.85,63.89,63.82,63.89,13700.0,55.293,55.3277,55.267,55.3277,13700.0
2012-09-05 12:40:00,63.87,63.9,63.87,63.89,8600.0,55.3103,55.3363,55.3103,55.3277,8600.0
2012-09-05 12:45:00,63.89,63.9,63.86,63.86,5900.0,55.3277,55.3363,55.3017,55.3017,5900.0
2012-09-05 12:50:00,63.86,63.86,63.82,63.86,5800.0,55.3017,55.3017,55.267,55.3017,5800.0
2012-09-05 12:55:00,63.85,63.85,63.8,63.81,9400.0,55.293,55.293,55.2497,55.2584,9400.0
2012-09-05 13:00:00,63.82,63.84,63.79,63.8,9600.0,55.267,55.2844,55.2411,55.2497,9600.0
2012-09-05 13:05:00,63.79,63.8,63.77,63.77,4300.0,55.2411,55.2497,55.2237,55.2237,4300.0
2012-09-05 13:10:00,63.78,63.79,63.76,63.77,7300.0,55.2324,55.2411,55.2151,55.2237,7300.0
2012-09-05 13:15:00,63.78,63.78,63.76,63.76,4700.0,55.2324,55.2324,55.2151,55.2151,4700.0
2012-09-05 13:20:00,63.76,63.79,63.75,63.79,10200.0,55.2151,55.2411,55.2064,55.2411,10200.0
2012-09-05 13:25:00,63.79,63.8,63.78,63.79,7100.0,55.2411,55.2497,55.2324,55.2411,7100.0
2012-09-05 13:30:00,63.79,63.79,63.66,63.67,9400.0,55.2411,55.2411,55.1285,55.1371,9400.0
2012-09-05 13:35:00,63.66,63.67,63.63,63.64,11000.0,55.1285,55.1371,55.1025,55.1112,11000.0
2012-09-05 13:40:00,63.64,63.65,63.6,63.62,10900.0,55.1112,55.1198,55.0765,55.0938,10900.0
2012-09-05 13:45:00,63.62,63.69,63.58,63.69,20700.0,55.0938,55.1545,55.0592,55.1545,20700.0
2012-09-05 13:50:00,63.68,63.69,63.65,63.68,9600.0,55.1458,55.1545,55.1198,55.1458,9600.0
2012-09-05 13:55:00,63.68,63.72,63.67,63.71,8600.0,55.1458,55.1804,55.1371,55.1718,8600.0
2012-09-05 14:00:00,63.71,63.72,63.68,63.72,11500.0,55.1718,55.1804,55.1458,55.1804,11500.0
2012-09-05 14:05:00,63.72,63.74,63.72,63.72,6100.0,55.1804,55.1978,55.1804,55.1804,6100.0
2012-09-05 14:10:00,63.73,63.73,63.67,63.67,9900.0,55.1891,55.1891,55.1371,55.1371,9900.0
2012-09-05 14:15:00,63.67,63.73,63.65,63.72,18400.0,55.1371,55.1891,55.1198,55.1804,18400.0
2012-09-05 14:20:00,63.72,63.81,63.72,63.81,11000.0,55.1804,55.2584,55.1804,55.2584,11000.0
2012-09-05 14:25:00,63.81,63.9,63.8,63.88,13100.0,55.2584,55.3363,55.2497,55.319,13100.0
2012-09-05 14:30:00,63.88,63.95,63.87,63.95,16200.0,55.319,55.3796,55.3103,55.3796,16200.0
2012-09-05 14:35:00,63.95,64.02,63.95,63.99,17200.0,55.3796,55.4402,55.3796,55.4143,17200.0
2012-09-05 14:40:00,63.98,63.99,63.94,63.96,6700.0,55.4056,55.4143,55.371,55.3883,6700.0
2012-09-05 14:45:00,63.96,63.97,63.91,63.93,9100.0,55.3883,55.3969,55.345,55.3623,9100.0
2012-09-05 14:50:00,63.93,63.93,63.92,63.92,3300.0,55.3623,55.3623,55.3536,55.3536,3300.0
2012-09-05 14:55:00,63.93,63.94,63.89,63.91,13500.0,55.3623,55.371,55.3277,55.345,13500.0
2012-09-05 15:00:00,63.91,63.92,63.88,63.88,14700.0,55.345,55.3536,55.319,55.319,14700.0
2012-09-05 15:05:00,63.89,63.92,63.84,63.92,19400.0,55.3277,55.3536,55.2844,55.3536,19400.0
2012-09-05 15:10:00,63.92,63.94,63.85,63.85,12000.0,55.3536,55.371,55.293,55.293,12000.0
2012-09-05 15:15:00,63.86,63.92,63.84,63.92,25000.0,55.3017,55.3536,55.2844,55.3536,25000.0
2012-09-05 15:20:00,63.92,63.96,63.91,63.95,20700.0,55.3536,55.3883,55.345,55.3796,20700.0
2012-09-05 15:25:00,63.95,63.99,63.95,63.97,21200.0,55.3796,55.4143,55.3796,55.3969,21200.0
2012-09-05 15:30:00,63.96,63.97,63.92,63.94,29000.0,55.3883,55.3969,55.3536,55.371,29000.0
2012-09-05 15:35:00,63.94,63.94,63.89,63.9,30700.0,55.371,55.371,55.3277,55.3363,30700.0
2012-09-05 15:40:00,63.9,63.91,63.85,63.86,25800.0,55.3363,55.345,55.293,55.3017,25800.0
2012-09-05 15:45:00,63.85,63.86,63.82,63.84,32800.0,55.293,55.3017,55.267,55.2844,32800.0
2012-09-05 15:50:00,63.85,63.91,63.84,63.9,53600.0,55.293,55.345,55.2844,55.3363,53600.0
2012-09-05 15:55:00,63.9,63.95,63.89,63.91,75500.0,55.3363,55.3796,55.3277,55.345,75500.0
2012-09-06 09:30:00,64.31,64.56,64.29,64.41,19700.0,55.6914,55.9079,55.6741,55.778,19700.0
2012-09-06 09:35:00,64.41,64.47,64.32,64.38,7700.0,55.778,55.8299,55.7,55.752,7700.0
2012-09-06 09:40:00,64.46,64.46,64.25,64.31,9200.0,55.8213,55.8213,55.6394,55.6914,9200.0
2012-09-06 09:45:00,64.28,64.37,64.24,64.37,14800.0,55.6654,55.7433,55.6308,55.7433,14800.0
2012-09-06 09:50:00,64.37,64.57,64.37,64.57,13400.0,55.7433,55.9165,55.7433,55.9165,13400.0
2012-09-06 09:55:00,64.55,64.57,64.47,64.48,12900.0,55.8992,55.9165,55.8299,55.8386,12900.0
2012-09-06 10:00:00,64.49,64.77,64.48,64.76,25500.0,55.8473,56.0897,55.8386,56.0811,25500.0
2012-09-06 10:05:00,64.76,64.78,64.72,64.74,21500.0,56.0811,56.0984,56.0464,56.0637,21500.0
2012-09-06 10:10:00,64.73,64.78,64.67,64.72,27900.0,56.0551,56.0984,56.0031,56.0464,27900.0
2012-09-06 10:15:00,64.72,64.81,64.71,64.72,12500.0,56.0464,56.1244,56.0378,56.0464,12500.0
2012-09-06 10:20:00,64.73,64.79,64.7,64.77,12700.0,56.0551,56.107,56.0291,56.0897,12700.0
2012-09-06 10:25:00,64.76,64.8,64.72,64.78,10800.0,56.0811,56.1157,56.0464,56.0984,10800.0
2012-09-06 10:30:00,64.8,64.81,64.74,64.81,8300.0,56.1157,56.1244,56.0637,56.1244,8300.0
2012-09-06 10:35:00,64.82,64.97,64.79,64.97,14900.0,56.133,56.2629,56.107,56.2629,14900.0
2012-09-06 10:40:00,64.92,64.92,64.76,64.76,8900.0,56.2196,56.2196,56.0811,56.0811,8900.0
2012-09-06 10:45:00,64.77,64.87,64.74,64.87,11500.0,56.0897,56.1763,56.0637,56.1763,11500.0
2012-09-06 10:50:00,64.87,64.91,64.78,64.8,10600.0,56.1763,56.211,56.0984,56.1157,10600.0
2012-09-06 10:55:00,64.8,64.89,64.8,64.81,24200.0,56.1157,56.1936,56.1157,56.1244,24200.0
2012-09-06 11:00:00,64.83,64.89,64.78,64.81,14200.0,56.1417,56.1936,56.0984,56.1244,14200.0
2012-09-06 11:05:00,64.8,64.8,64.77,64.77,10800.0,56.1157,56.1157,56.0897,56.0897,10800.0
2012-09-06 11:10:00,64.78,64.78,64.72,64.75,16800.0,56.0984,56.0984,56.0464,56.0724,16800.0
2012-09-06 11:15:00,64.75,64.76,64.65,64.66,9700.0,56.0724,56.0811,55.9858,55.9945,9700.0
2012-09-06 11:20:00,64.65,64.68,64.63,64.65,13000.0,55.9858,56.0118,55.9685,55.9858,13000.0
2012-09-06 11:25:00,64.65,64.69,64.64,64.66,14000.0,55.9858,56.0204,55.9772,55.9945,14000.0
2012-09-06 11:30:00,64.68,64.73,64.67,64.73,13800.0,56.0118,56.0551,56.0031,56.0551,13800.0
2012-09-06 11:35:00,64.73,64.77,64.72,64.73,8700.0,56.0551,56.0897,56.0464,56.0551,8700.0
2012-09-06 11:40:00,64.72,64.75,64.7,64.72,8500.0,56.0464,56.0724,56.0291,56.0464,8500.0
2012-09-06 11:45:00,64.72,64.74,64.7,64.71,7000.0,56.0464,56.0637,56.0291,56.0378,7000.0
2012-09-06 11:50:00,64.71,64.71,64.67,64.68,6500.0,56.0378,56.0378,56.0031,56.0118,6500.0
2012-09-06 11:55:00,64.68,64.8,64.67,64.77,12200.0,56.0118,56.1157,56.0031,56.0897,12200.0
2012-09-06 12:00:00,64.78,64.85,64.77,64.8,15500.0,56.0984,56.159,56.0897,56.1157,15500.0
2012-09-06 12:05:00,64.82,64.82,64.74,64.75,4800.0,56.133,56.133,56.0637,56.0724,4800.0
2012-09-06 12:10:00,64.75,64.75,64.7,64.7,9800.0,56.0724,56.0724,56.0291,56.0291,9800.0
2012-09-06 12:15:00,64.71,64.79,64.7,64.76,22300.0,56.0378,56.107,56.0291,56.0811,22300.0
2012-09-06 12:20:00,64.76,64.82,64.76,64.8,16000.0,56.0811,56.133,56.0811,56.1157,16000.0
2012-09-06 12:25:00,64.8,64.81,64.78,64.8,10400.0,56.1157,56.1244,56.0984,56.1157,10400.0
2012-09-06 12:30:00,64.8,64.85,64.8,64.85,15100.0,56.1157,56.159,56.1157,56.159,15100.0
2012-09-06 12:35:00,64.86,64.87,64.84,64.87,12100.0,56.1677,56.1763,56.1503,56.1763,12100.0
2012-09-06 12:40:00,64.87,64.88,64.85,64.85,3000.0,56.1763,56.185,56.159,56.159,3000.0
2012-09-06 12:45:00,64.85,64.89,64.85,64.89,6500.0,56.159,56.1936,56.159,56.1936,6500.0
2012-09-06 12:50:00,64.89,64.96,64.89,64.96,5300.0,56.1936,56.2543,56.1936,56.2543,5300.0
2012-09-06 12:55:00,64.95,64.98,64.95,64.96,7400.0,56.2456,56.2716,56.2456,56.2543,7400.0
2012-09-06 13:00:00,64.97,64.97,64.91,64.92,5100.0,56.2629,56.2629,56.211,56.2196,5100.0
2012-09-06 13:05:00,64.92,64.95,64.92,64.93,8800.0,56.2196,56.2456,56.2196,56.2283,8800.0
2012-09-06 13:10:00,64.92,64.98,64.92,64.97,12400.0,56.2196,56.2716,56.2196,56.2629,12400.0
2012-09-06 13:15:00,64.97,64.99,64.94,64.94,11700.0,56.2629,56.2802,56.2369,56.2369,11700.0
2012-09-06 13:20:00,64.96,64.97,64.92,64.97,15100.0,56.2543,56.2629,56.2196,56.2629,15100.0
2012-09-06 13:25:00,64.95,64.97,64.92,64.92,6400.0,56.2456,56.2629,56.2196,56.2196,6400.0
2012-09-06 13:30:00,64.93,64.95,64.92,64.94,7700.0,56.2283,56.2456,56.2196,56.2369,7700.0
2012-09-06 13:35:00,64.92,64.97,64.92,64.96,9000.0,56.2196,56.2629,56.2196,56.2543,9000.0
2012-09-06 13:40:00,64.97,64.99,64.97,64.99,3800.0,56.2629,56.2802,56.2629,56.2802,3800.0
2012-09-06 13:45:00,64.98,65.0,64.97,64.98,18000.0,56.2716,56.2889,56.2629,56.2716,18000.0
2012-09-06 13:50:00,64.99,65.02,64.98,64.99,20800.0,56.2802,56.3062,56.2716,56.2802,20800.0
2012-09-06 13:55:00,65.0,65.04,64.98,65.0,15800.0,56.2889,56.3235,56.2716,56.2889,15800.0
2012-09-06 14:00:00,64.99,65.0,64.95,64.95,11400.0,56.2802,56.2889,56.2456,56.2456,11400.0
2012-09-06 14:05:00,64.95,64.97,64.93,64.94,9300.0,56.2456,56.2629,56.2283,56.2369,9300.0
2012-09-06 14:10:00,64.94,64.94,64.88,64.89,16000.0,56.2369,56.2369,56.185,56.1936,16000.0
2012-09-06 14:15:00,64.89,64.91,64.89,64.9,10400.0,56.1936,56.211,56.1936,56.2023,10400.0
2012-09-06 14:20:00,64.91,64.92,64.89,64.92,8900.0,56.211,56.2196,56.1936,56.2196,8900.0
2012-09-06 14:25:00,64.91,64.93,64.86,64.9,11800.0,56.211,56.2283,56.1677,56.2023,11800.0
2012-09-06 14:30:00,64.91,64.91,64.85,64.86,9200.0,56.211,56.211,56.159,56.1677,9200.0
2012-09-06 14:35:00,64.86,64.87,64.82,64.83,11500.0,56.1677,56.1763,56.133,56.1417,11500.0
2012-09-06 14:40:00,64.83,64.85,64.79,64.83,12400.0,56.1417,56.159,56.107,56.1417,12400.0
2012-09-06 14:45:00,64.83,64.83,64.8,64.82,6800.0,56.1417,56.1417,56.1157,56.133,6800.0
2012-09-06 14:50:00,64.83,64.85,64.8,64.85,9200.0,56.1417,56.159,56.1157,56.159,9200.0
2012-09-06 14:55:00,64.85,64.87,64.8,64.81,10600.0,56.159,56.1763,56.1157,56.1244,10600.0
2012-09-06 15:00:00,64.81,64.81,64.75,64.75,11600.0,56.1244,56.1244,56.0724,56.0724,11600.0
2012-09-06 15:05:00,64.75,64.77,64.72,64.72,10700.0,56.0724,56.0897,56.0464,56.0464,10700.0
2012-09-06 15:10:00,64.72,64.73,64.69,64.7,12300.0,56.0464,56.0551,56.0204,56.0291,12300.0
2012-09-06 15:15:00,64.69,64.75,64.67,64.71,24400.0,56.0204,56.0724,56.0031,56.0378,24400.0
2012-09-06 15:20:00,64.72,64.72,64.61,64.65,53400.0,56.0464,56.0464,55.9512,55.9858,53400.0
2012-09-06 15:25:00,64.65,64.71,64.64,64.71,10200.0,55.9858,56.0378,55.9772,56.0378,10200.0
2012-09-06 15:30:00,64.7,64.83,64.7,64.74,21600.0,56.0291,56.1417,56.0291,56.0637,21600.0
2012-09-06 15:35:00,64.75,64.8,64.73,64.79,24000.0,56.0724,56.1157,56.0551,56.107,24000.0
2012-09-06 15:40:00,64.78,64.8,64.76,64.78,18500.0,56.0984,56.1157,56.0811,56.0984,18500.0
2012-09-06 15:45:00,64.78,64.89,64.78,64.88,29900.0,56.0984,56.1936,56.0984,56.185,29900.0
2012-09-06 15:50:00,64.88,64.89,64.83,64.85,45700.0,56.185,56.1936,56.1417,56.159,45700.0
2012-09-06 15:55:00,64.86,64.97,64.86,64.95,110200.0,56.1677,56.2629,56.1677,56.2456,110200.0
2012-09-07 09:30:00,65.17,65.33,64.96,65.25,30900.0,56.4361,56.5747,56.2543,56.5054,30900.0
2012-09-07 09:35:00,65.2,65.23,64.98,65.08,25200.0,56.4621,56.4881,56.2716,56.3582,25200.0
2012-09-07 09:40:00,65.05,65.39,65.03,65.36,25000.0,56.3322,56.6266,56.3149,56.6007,25000.0
2012-09-07 09:45:00,65.33,65.42,65.2,65.21,24200.0,56.5747,56.6526,56.4621,56.4708,24200.0
2012-09-07 09:50:00,65.22,65.22,65.11,65.17,15400.0,56.4794,56.4794,56.3842,56.4361,15400.0
2012-09-07 09:55:00,65.17,65.27,65.09,65.25,16700.0,56.4361,56.5227,56.3668,56.5054,16700.0
2012-09-07 10:00:00,65.23,65.31,65.14,65.17,33400.0,56.4881,56.5574,56.4101,56.4361,33400.0
2012-09-07 10:05:00,65.19,65.25,65.18,65.23,8700.0,56.4534,56.5054,56.4448,56.4881,8700.0
2012-09-07 10:10:00,65.23,65.23,65.06,65.07,11400.0,56.4881,56.4881,56.3409,56.3495,11400.0
2012-09-07 10:15:00,65.08,65.11,65.02,65.08,14000.0,56.3582,56.3842,56.3062,56.3582,14000.0
2012-09-07 10:20:00,65.09,65.14,65.08,65.13,14400.0,56.3668,56.4101,56.3582,56.4015,14400.0
2012-09-07 10:25:00,65.13,65.16,65.09,65.15,13800.0,56.4015,56.4275,56.3668,56.4188,13800.0
2012-09-07 10:30:00,65.16,65.18,65.06,65.09,8000.0,56.4275,56.4448,56.3409,56.3668,8000.0
2012-09-07 10:35:00,65.09,65.12,65.03,65.03,9500.0,56.3668,56.3928,56.3149,56.3149,9500.0
2012-09-07 10:40:00,65.04,65.08,65.02,65.03,9600.0,56.3235,56.3582,56.3062,56.3149,9600.0
2012-09-07 10:45:00,65.03,65.06,64.98,64.98,12000.0,56.3149,56.3409,56.2716,56.2716,12000.0
2012-09-07 10:50:00,64.98,65.04,64.97,65.03,15100.0,56.2716,56.3235,56.2629,56.3149,15100.0
2012-09-07 10:55:00,65.04,65.13,65.04,65.1,15900.0,56.3235,56.4015,56.3235,56.3755,15900.0
2012-09-07 11:00:00,65.08,65.15,65.05,65.14,19900.0,56.3582,56.4188,56.3322,56.4101,19900.0
2012-09-07 11:05:00,65.14,65.18,65.12,65.16,12200.0,56.4101,56.4448,56.3928,56.4275,12200.0
2012-09-07 11:10:00,65.15,65.18,65.11,65.14,12800.0,56.4188,56.4448,56.3842,56.4101,12800.0
2012-09-07 11:15:00,65.15,65.16,65.05,65.05,9400.0,56.4188,56.4275,56.3322,56.3322,9400.0
2012-09-07 11:20:00,65.05,65.07,65.02,65.04,10500.0,56.3322,56.3495,56.3062,56.3235,10500.0
2012-09-07 11:25:00,65.05,65.06,65.02,65.03,8500.0,56.3322,56.3409,56.3062,56.3149,8500.0
2012-09-07 11:30:00,65.03,65.06,64.97,64.97,12300.0,56.3149,56.3409,56.2629,56.2629,12300.0
2012-09-07 11:35:00,64.97,64.97,64.88,64.88,23300.0,56.2629,56.2629,56.185,56.185,23300.0
2012-09-07 11:40:00,64.87,64.92,64.86,64.91,6200.0,56.1763,56.2196,56.1677,56.211,6200.0
2012-09-07 11:45:00,64.93,65.05,64.92,65.05,11800.0,56.2283,56.3322,56.2196,56.3322,11800.0
2012-09-07 11:50:00,65.04,65.12,65.04,65.12,9100.0,56.3235,56.3928,56.3235,56.3928,9100.0
2012-09-07 11:55:00,65.11,65.11,65.06,65.08,6200.0,56.3842,56.3842,56.3409,56.3582,6200.0
2012-09-07 12:00:00,65.09,65.1,65.07,65.08,5300.0,56.3668,56.3755,56.3495,56.3582,5300.0
2012-09-07 12:05:00,65.09,65.14,65.08,65.14,6800.0,56.3668,56.4101,56.3582,56.4101,6800.0
2012-09-07 12:10:00,65.14,65.14,65.09,65.1,6600.0,56.4101,56.4101,56.3668,56.3755,6600.0
2012-09-07 12:15:00,65.11,65.11,65.07,65.1,4900.0,56.3842,56.3842,56.3495,56.3755,4900.0
2012-09-07 12:20:00,65.1,65.1,65.06,65.08,5900.0,56.3755,56.3755,56.3409,56.3582,5900.0
2012-09-07 12:25:00,65.1,65.1,65.07,65.07,3700.0,56.3755,56.3755,56.3495,56.3495,3700.0
2012-09-07 12:30:00,65.06,65.08,65.05,65.07,7200.0,56.3409,56.3582,56.3322,56.3495,7200.0
2012-09-07 12:35:00,65.07,65.1,65.07,65.09,3100.0,56.3495,56.3755,56.3495,56.3668,3100.0
2012-09-07 12:40:00,65.08,65.12,65.06,65.12,4800.0,56.3582,56.3928,56.3409,56.3928,4800.0
2012-09-07 12:45:00,65.11,65.16,65.1,65.16,7100.0,56.3842,56.4275,56.3755,56.4275,7100.0
2012-09-07 12:50:00,65.15,65.15,65.13,65.14,2300.0,56.4188,56.4188,56.4015,56.4101,2300.0
2012-09-07 12:55:00,65.13,65.15,65.12,65.15,6900.0,56.4015,56.4188,56.3928,56.4188,6900.0
2012-09-07 13:00:00,65.15,65.21,65.14,65.19,5700.0,56.4188,56.4708,56.4101,56.4534,5700.0
2012-09-07 13:05:00,65.18,65.23,65.18,65.23,4600.0,56.4448,56.4881,56.4448,56.4881,4600.0
2012-09-07 13:10:00,65.23,65.24,65.19,65.24,8000.0,56.4881,56.4967,56.4534,56.4967,8000.0
2012-09-07 13:15:00,65.22,65.27,65.22,65.26,4600.0,56.4794,56.5227,56.4794,56.5141,4600.0
2012-09-07 13:20:00,65.27,65.28,65.2,65.23,4700.0,56.5227,56.5314,56.4621,56.4881,4700.0
2012-09-07 13:25:00,65.24,65.25,65.22,65.23,5300.0,56.4967,56.5054,56.4794,56.4881,5300.0
2012-09-07 13:30:00,65.24,65.24,65.19,65.21,6200.0,56.4967,56.4967,56.4534,56.4708,6200.0
2012-09-07 13:35:00,65.21,65.25,65.21,65.23,5200.0,56.4708,56.5054,56.4708,56.4881,5200.0
2012-09-07 13:40:00,65.22,65.22,65.18,65.18,9100.0,56.4794,56.4794,56.4448,56.4448,9100.0
2012-09-07 13:45:00,65.17,65.18,65.14,65.14,5000.0,56.4361,56.4448,56.4101,56.4101,5000.0
2012-09-07 13:50:00,65.14,65.15,65.11,65.11,8000.0,56.4101,56.4188,56.3842,56.3842,8000.0
2012-09-07 13:55:00,65.11,65.12,65.06,65.09,9000.0,56.3842,56.3928,56.3409,56.3668,9000.0
2012-09-07 14:00:00,65.09,65.15,65.09,65.14,9700.0,56.3668,56.4188,56.3668,56.4101,9700.0
2012-09-07 14:05:00,65.14,65.19,65.13,65.18,7800.0,56.4101,56.4534,56.4015,56.4448,7800.0
2012-09-07 14:10:00,65.18,65.21,65.17,65.18,3400.0,56.4448,56.4708,56.4361,56.4448,3400.0
2012-09-07 14:15:00,65.19,65.22,65.18,65.2,10300.0,56.4534,56.4794,56.4448,56.4621,10300.0
2012-09-07 14:20:00,65.21,65.21,65.18,65.2,6400.0,56.4708,56.4708,56.4448,56.4621,6400.0
2012-09-07 14:25:00,65.2,65.21,65.17,65.18,8400.0,56.4621,56.4708,56.4361,56.4448,8400.0
2012-09-07 14:30:00,65.19,65.23,65.19,65.2,9800.0,56.4534,56.4881,56.4534,56.4621,9800.0
2012-09-07 14:35:00,65.21,65.21,65.17,65.18,5600.0,56.4708,56.4708,56.4361,56.4448,5600.0
2012-09-07 14:40:00,65.18,65.2,65.17,65.18,6800.0,56.4448,56.4621,56.4361,56.4448,6800.0
2012-09-07 14:45:00,65.19,65.24,65.18,65.24,8800.0,56.4534,56.4967,56.4448,56.4967,8800.0
2012-09-07 14:50:00,65.25,65.29,65.24,65.25,14500.0,56.5054,56.54,56.4967,56.5054,14500.0
2012-09-07 14:55:00,65.25,65.25,65.2,65.2,3000.0,56.5054,56.5054,56.4621,56.4621,3000.0
2012-09-07 15:00:00,65.2,65.21,65.18,65.18,10700.0,56.4621,56.4708,56.4448,56.4448,10700.0
2012-09-07 15:05:00,65.19,65.2,65.17,65.17,9700.0,56.4534,56.4621,56.4361,56.4361,9700.0
2012-09-07 15:10:00,65.18,65.18,65.13,65.17,10700.0,56.4448,56.4448,56.4015,56.4361,10700.0
2012-09-07 15:15:00,65.17,65.17,65.12,65.12,12100.0,56.4361,56.4361,56.3928,56.3928,12100.0
2012-09-07 15:20:00,65.13,65.14,65.08,65.09,12700.0,56.4015,56.4101,56.3582,56.3668,12700.0
2012-09-07 15:25:00,65.09,65.09,65.05,65.06,11300.0,56.3668,56.3668,56.3322,56.3409,11300.0
2012-09-07 15:30:00,65.07,65.12,65.07,65.11,11000.0,56.3495,56.3928,56.3495,56.3842,11000.0
2012-09-07 15:35:00,65.11,65.13,65.09,65.12,13600.0,56.3842,56.4015,56.3668,56.3928,13600.0
2012-09-07 15:40:00,65.12,65.17,65.11,65.17,16900.0,56.3928,56.4361,56.3842,56.4361,16900.0
2012-09-07 15:45:00,65.17,65.32,65.17,65.31,44900.0,56.4361,56.566,56.4361,56.5574,44900.0
2012-09-07 15:50:00,65.32,65.34,65.28,65.3,30700.0,56.566,56.5833,56.5314,56.5487,30700.0
2012-09-07 15:55:00,65.29,65.3,65.26,65.28,62400.0,56.54,56.5487,56.5141,56.5314,62400.0
2012-09-10 09:30:00,65.27,65.4,65.1,65.21,12800.0,56.5227,56.6353,56.3755,56.4708,12800.0
2012-09-10 09:35:00,65.15,65.25,65.05,65.11,12700.0,56.4188,56.5054,56.3322,56.3842,12700.0
2012-09-10 09:40:00,65.06,65.11,64.94,65.05,28500.0,56.3409,56.3842,56.2369,56.3322,28500.0
2012-09-10 09:45:00,65.09,65.36,65.09,65.26,5900.0,56.3668,56.6007,56.3668,56.5141,5900.0
2012-09-10 09:50:00,65.25,65.26,65.09,65.21,11800.0,56.5054,56.5141,56.3668,56.4708,11800.0
2012-09-10 09:55:00,65.26,65.29,65.16,65.16,16500.0,56.5141,56.54,56.4275,56.4275,16500.0
2012-09-10 10:00:00,65.19,65.24,65.15,65.24,18600.0,56.4534,56.4967,56.4188,56.4967,18600.0
2012-09-10 10:05:00,65.26,65.26,65.17,65.24,12500.0,56.5141,56.5141,56.4361,56.4967,12500.0
2012-09-10 10:10:00,65.23,65.23,65.15,65.18,5300.0,56.4881,56.4881,56.4188,56.4448,5300.0
2012-09-10 10:15:00,65.2,65.29,65.2,65.23,7900.0,56.4621,56.54,56.4621,56.4881,7900.0
2012-09-10 10:20:00,65.2,65.27,65.17,65.23,7800.0,56.4621,56.5227,56.4361,56.4881,7800.0
2012-09-10 10:25:00,65.25,65.26,65.16,65.23,8900.0,56.5054,56.5141,56.4275,56.4881,8900.0
2012-09-10 10:30:00,65.23,65.25,65.15,65.19,10100.0,56.4881,56.5054,56.4188,56.4534,10100.0
2012-09-10 10:35:00,65.19,65.24,65.19,65.22,6000.0,56.4534,56.4967,56.4534,56.4794,6000.0
2012-09-10 10:40:00,65.22,65.22,65.16,65.19,5100.0,56.4794,56.4794,56.4275,56.4534,5100.0
2012-09-10 10:45:00,65.19,65.24,65.16,65.16,5800.0,56.4534,56.4967,56.4275,56.4275,5800.0
2012-09-10 10:50:00,65.15,65.25,65.13,65.23,8800.0,56.4188,56.5054,56.4015,56.4881,8800.0
2012-09-10 10:55:00,65.25,65.3,65.24,65.25,8600.0,56.5054,56.5487,56.4967,56.5054,8600.0
2012-09-10 11:00:00,65.25,65.25,65.18,65.19,8700.0,56.5054,56.5054,56.4448,56.4534,8700.0
2012-09-10 11:05:00,65.19,65.26,65.19,65.26,6300.0,56.4534,56.5141,56.4534,56.5141,6300.0
2012-09-10 11:10:00,65.26,65.26,65.18,65.22,6000.0,56.5141,56.5141,56.4448,56.4794,6000.0
2012-09-10 11:15:00,65.22,65.27,65.22,65.24,7700.0,56.4794,56.5227,56.4794,56.4967,7700.0
2012-09-10 11:20:00,65.25,65.26,65.2,65.22,21000.0,56.5054,56.5141,56.4621,56.4794,21000.0
2012-09-10 11:25:00,65.22,65.26,65.2,65.23,8000.0,56.4794,56.5141,56.4621,56.4881,8000.0
2012-09-10 11:30:00,65.24,65.25,65.23,65.25,7500.0,56.4967,56.5054,56.4881,56.5054,7500.0
2012-09-10 11:35:00,65.25,65.26,65.22,65.25,10900.0,56.5054,56.5141,56.4794,56.5054,10900.0
2012-09-10 11:40:00,65.24,65.25,65.22,65.22,4900.0,56.4967,56.5054,56.4794,56.4794,4900.0
2012-09-10 11:45:00,65.23,65.24,65.21,65.21,4800.0,56.4881,56.4967,56.4708,56.4708,4800.0
2012-09-10 11:50:00,65.23,65.23,65.2,65.21,5000.0,56.4881,56.4881,56.4621,56.4708,5000.0
2012-09-10 11:55:00,65.21,65.21,65.16,65.18,5600.0,56.4708,56.4708,56.4275,56.4448,5600.0
2012-09-10 12:00:00,65.19,65.24,65.19,65.22,4200.0,56.4534,56.4967,56.4534,56.4794,4200.0
2012-09-10 12:05:00,65.21,65.26,65.2,65.25,3800.0,56.4708,56.5141,56.4621,56.5054,3800.0
2012-09-10 12:10:00,65.25,65.26,65.23,65.26,7100.0,56.5054,56.5141,56.4881,56.5141,7100.0
2012-09-10 12:15:00,65.25,65.27,65.24,65.25,8900.0,56.5054,56.5227,56.4967,56.5054,8900.0
2012-09-10 12:20:00,65.25,65.28,65.24,65.24,12000.0,56.5054,56.5314,56.4967,56.4967,12000.0
2012-09-10 12:25:00,65.24,65.25,65.22,65.25,3600.0,56.4967,56.5054,56.4794,56.5054,3600.0
2012-09-10 12:30:00,65.25,65.26,65.2,65.21,6300.0,56.5054,56.5141,56.4621,56.4708,6300.0
2012-09-10 12:35:00,65.21,65.23,65.15,65.23,14400.0,56.4708,56.4881,56.4188,56.4881,14400.0
2012-09-10 12:40:00,65.23,65.3,65.23,65.3,13800.0,56.4881,56.5487,56.4881,56.5487,13800.0
2012-09-10 12:45:00,65.3,65.31,65.27,65.31,3100.0,56.5487,56.5574,56.5227,56.5574,3100.0
2012-09-10 12:50:00,65.3,65.33,65.3,65.32,4000.0,56.5487,56.5747,56.5487,56.566,4000.0
2012-09-10 12:55:00,65.31,65.35,65.31,65.33,4500.0,56.5574,56.592,56.5574,56.5747,4500.0
2012-09-10 13:00:00,65.35,65.35,65.27,65.27,4600.0,56.592,56.592,56.5227,56.5227,4600.0
2012-09-10 13:05:00,65.28,65.28,65.26,65.26,3900.0,56.5314,56.5314,56.5141,56.5141,3900.0
2012-09-10 13:10:00,65.26,65.29,65.25,65.28,5600.0,56.5141,56.54,56.5054,56.5314,5600.0
2012-09-10 13:15:00,65.28,65.3,65.25,65.25,5200.0,56.5314,56.5487,56.5054,56.5054,5200.0
2012-09-10 13:20:00,65.25,65.25,65.23,65.25,3200.0,56.5054,56.5054,56.4881,56.5054,3200.0
2012-09-10 13:25:00,65.25,65.27,65.24,65.26,3600.0,56.5054,56.5227,56.4967,56.5141,3600.0
2012-09-10 13:30:00,65.27,65.28,65.21,65.23,7100.0,56.5227,56.5314,56.4708,56.4881,7100.0
2012-09-10 13:35:00,65.23,65.23,65.17,65.18,7000.0,56.4881,56.4881,56.4361,56.4448,7000.0
2012-09-10 13:40:00,65.18,65.2,65.15,65.19,5500.0,56.4448,56.4621,56.4188,56.4534,5500.0
2012-09-10 13:45:00,65.17,65.2,65.17,65.19,2600.0,56.4361,56.4621,56.4361,56.4534,2600.0
2012-09-10 13:50:00,65.19,65.26,65.19,65.25,4800.0,56.4534,56.5141,56.4534,56.5054,4800.0
2012-09-10 13:55:00,65.25,65.25,65.14,65.15,11900.0,56.5054,56.5054,56.4101,56.4188,11900.0
2012-09-10 14:00:00,65.17,65.22,65.16,65.22,5700.0,56.4361,56.4794,56.4275,56.4794,5700.0
2012-09-10 14:05:00,65.2,65.24,65.2,65.24,3400.0,56.4621,56.4967,56.4621,56.4967,3400.0
2012-09-10 14:10:00,65.23,65.23,65.19,65.19,6800.0,56.4881,56.4881,56.4534,56.4534,6800.0
2012-09-10 14:15:00,65.2,65.24,65.16,65.18,12700.0,56.4621,56.4967,56.4275,56.4448,12700.0
2012-09-10 14:20:00,65.19,65.2,65.16,65.18,5200.0,56.4534,56.4621,56.4275,56.4448,5200.0
2012-09-10 14:25:00,65.18,65.19,65.17,65.18,4300.0,56.4448,56.4534,56.4361,56.4448,4300.0
2012-09-10 14:30:00,65.18,65.22,65.17,65.22,15600.0,56.4448,56.4794,56.4361,56.4794,15600.0
2012-09-10 14:35:00,65.21,65.21,65.14,65.15,3800.0,56.4708,56.4708,56.4101,56.4188,3800.0
2012-09-10 14:40:00,65.14,65.14,65.08,65.09,6800.0,56.4101,56.4101,56.3582,56.3668,6800.0
2012-09-10 14:45:00,65.09,65.13,65.09,65.11,7200.0,56.3668,56.4015,56.3668,56.3842,7200.0
2012-09-10 14:50:00,65.12,65.13,65.06,65.07,12900.0,56.3928,56.4015,56.3409,56.3495,12900.0
2012-09-10 14:55:00,65.07,65.08,65.02,65.02,19300.0,56.3495,56.3582,56.3062,56.3062,19300.0
2012-09-10 15:00:00,65.02,65.09,65.02,65.07,7300.0,56.3062,56.3668,56.3062,56.3495,7300.0
2012-09-10 15:05:00,65.07,65.08,64.99,65.0,21100.0,56.3495,56.3582,56.2802,56.2889,21100.0
2012-09-10 15:10:00,65.01,65.01,64.9,64.94,17100.0,56.2976,56.2976,56.2023,56.2369,17100.0
2012-09-10 15:15:00,64.92,64.92,64.83,64.85,15800.0,56.2196,56.2196,56.1417,56.159,15800.0
2012-09-10 15:20:00,64.84,64.95,64.8,64.94,15000.0,56.1503,56.2456,56.1157,56.2369,15000.0
2012-09-10 15:25:00,64.91,64.95,64.89,64.95,9200.0,56.211,56.2456,56.1936,56.2456,9200.0
2012-09-10 15:30:00,64.94,64.95,64.83,64.84,22800.0,56.2369,56.2456,56.1417,56.1503,22800.0
2012-09-10 15:35:00,64.83,64.83,64.69,64.74,40300.0,56.1417,56.1417,56.0204,56.0637,40300.0
2012-09-10 15:40:00,64.74,64.75,64.64,64.64,31700.0,56.0637,56.0724,55.9772,55.9772,31700.0
2012-09-10 15:45:00,64.65,64.65,64.56,64.58,44300.0,55.9858,55.9858,55.9079,55.9252,44300.0
2012-09-10 15:50:00,64.58,64.64,64.58,64.64,25600.0,55.9252,55.9772,55.9252,55.9772,25600.0
2012-09-10 15:55:00,64.65,64.66,64.62,64.64,70400.0,55.9858,55.9945,55.9598,55.9772,70400.0
2012-09-11 09:30:00,64.65,64.68,64.59,64.59,15900.0,55.9858,56.0118,55.9339,55.9339,15900.0
2012-09-11 09:35:00,64.63,64.7,64.45,64.47,11600.0,55.9685,56.0291,55.8126,55.8299,11600.0
2012-09-11 09:40:00,64.45,64.53,64.41,64.45,15700.0,55.8126,55.8819,55.778,55.8126,15700.0
2012-09-11 09:45:00,64.43,64.44,64.26,64.26,14000.0,55.7953,55.804,55.6481,55.6481,14000.0
2012-09-11 09:50:00,64.29,64.31,64.23,64.27,16800.0,55.6741,55.6914,55.6221,55.6567,16800.0
2012-09-11 09:55:00,64.26,64.32,64.23,64.23,12500.0,55.6481,55.7,55.6221,55.6221,12500.0
2012-09-11 10:00:00,64.24,64.26,64.17,64.2,9500.0,55.6308,55.6481,55.5701,55.5961,9500.0
2012-09-11 10:05:00,64.2,64.23,64.19,64.21,5600.0,55.5961,55.6221,55.5875,55.6048,5600.0
2012-09-11 10:10:00,64.21,64.36,64.2,64.35,5100.0,55.6048,55.7347,55.5961,55.726,5100.0
2012-09-11 10:15:00,64.36,64.44,64.36,64.42,6600.0,55.7347,55.804,55.7347,55.7866,6600.0
2012-09-11 10:20:00,64.4,64.46,64.38,64.38,18500.0,55.7693,55.8213,55.752,55.752,18500.0
2012-09-11 10:25:00,64.38,64.39,64.35,64.36,5400.0,55.752,55.7607,55.726,55.7347,5400.0
2012-09-11 10:30:00,64.36,64.36,64.28,64.29,12000.0,55.7347,55.7347,55.6654,55.6741,12000.0
2012-09-11 10:35:00,64.29,64.31,64.27,64.28,8800.0,55.6741,55.6914,55.6567,55.6654,8800.0
2012-09-11 10:40:00,64.28,64.41,64.27,64.41,11400.0,55.6654,55.778,55.6567,55.778,11400.0
2012-09-11 10:45:00,64.4,64.56,64.38,64.53,31600.0,55.7693,55.9079,55.752,55.8819,31600.0
2012-09-11 10:50:00,64.53,64.61,64.48,64.61,16300.0,55.8819,55.9512,55.8386,55.9512,16300.0
2012-09-11 10:55:00,64.61,64.61,64.45,64.51,37900.0,55.9512,55.9512,55.8126,55.8646,37900.0
2012-09-11 11:00:00,64.5,64.6,64.48,64.51,25500.0,55.8559,55.9425,55.8386,55.8646,25500.0
2012-09-11 11:05:00,64.55,64.6,64.49,64.51,24400.0,55.8992,55.9425,55.8473,55.8646,24400.0
2012-09-11 11:10:00,64.5,64.62,64.5,64.62,24600.0,55.8559,55.9598,55.8559,55.9598,24600.0
2012-09-11 11:15:00,64.61,64.65,64.57,64.65,12000.0,55.9512,55.9858,55.9165,55.9858,12000.0
2012-09-11 11:20:00,64.62,64.67,64.6,64.67,8900.0,55.9598,56.0031,55.9425,56.0031,8900.0
2012-09-11 11:25:00,64.66,64.68,64.59,64.65,21100.0,55.9945,56.0118,55.9339,55.9858,21100.0
2012-09-11 11:30:00,64.65,64.76,64.65,64.74,8000.0,55.9858,56.0811,55.9858,56.0637,8000.0
2012-09-11 11:35:00,64.75,64.75,64.68,64.69,23600.0,56.0724,56.0724,56.0118,56.0204,23600.0
2012-09-11 11:40:00,64.69,64.72,64.68,64.69,7500.0,56.0204,56.0464,56.0118,56.0204,7500.0
2012-09-11 11:45:00,64.69,64.69,64.63,64.66,4700.0,56.0204,56.0204,55.9685,55.9945,4700.0
2012-09-11 11:50:00,64.65,64.66,64.6,64.6,10400.0,55.9858,55.9945,55.9425,55.9425,10400.0
2012-09-11 11:55:00,64.59,64.61,64.5,64.54,17400.0,55.9339,55.9512,55.8559,55.8906,17400.0
2012-09-11 12:00:00,64.56,64.63,64.55,64.63,7100.0,55.9079,55.9685,55.8992,55.9685,7100.0
2012-09-11 12:05:00,64.63,64.65,64.62,64.62,8000.0,55.9685,55.9858,55.9598,55.9598,8000.0
2012-09-11 12:10:00,64.63,64.64,64.53,64.59,6700.0,55.9685,55.9772,55.8819,55.9339,6700.0
2012-09-11 12:15:00,64.59,64.63,64.59,64.6,4200.0,55.9339,55.9685,55.9339,55.9425,4200.0
2012-09-11 12:20:00,64.61,64.62,64.58,64.59,16500.0,55.9512,55.9598,55.9252,55.9339,16500.0
2012-09-11 12:25:00,64.58,64.64,64.58,64.63,5100.0,55.9252,55.9772,55.9252,55.9685,5100.0
2012-09-11 12:30:00,64.63,64.65,64.62,64.65,4100.0,55.9685,55.9858,55.9598,55.9858,4100.0
2012-09-11 12:35:00,64.66,64.66,64.62,64.64,3900.0,55.9945,55.9945,55.9598,55.9772,3900.0
2012-09-11 12:40:00,64.64,64.67,64.64,64.67,2600.0,55.9772,56.0031,55.9772,56.0031,2600.0
2012-09-11 12:45:00,64.66,64.66,64.6,64.61,6000.0,55.9945,55.9945,55.9425,55.9512,6000.0
2012-09-11 12:50:00,64.61,64.62,64.55,64.55,4500.0,55.9512,55.9598,55.8992,55.8992,4500.0
2012-09-11 12:55:00,64.55,64.59,64.55,64.59,12700.0,55.8992,55.9339,55.8992,55.9339,12700.0
2012-09-11 13:00:00,64.59,64.64,64.59,64.64,1800.0,55.9339,55.9772,55.9339,55.9772,1800.0
2012-09-11 13:05:00,64.64,64.64,64.55,64.57,15600.0,55.9772,55.9772,55.8992,55.9165,15600.0
2012-09-11 13:10:00,64.58,64.58,64.49,64.5,37300.0,55.9252,55.9252,55.8473,55.8559,37300.0
2012-09-11 13:15:00,64.5,64.54,64.5,64.54,3600.0,55.8559,55.8906,55.8559,55.8906,3600.0
2012-09-11 13:20:00,64.53,64.54,64.51,64.52,1800.0,55.8819,55.8906,55.8646,55.8732,1800.0
2012-09-11 13:25:00,64.52,64.52,64.49,64.49,2000.0,55.8732,55.8732,55.8473,55.8473,2000.0
2012-09-11 13:30:00,64.49,64.5,64.49,64.49,4000.0,55.8473,55.8559,55.8473,55.8473,4000.0
2012-09-11 13:35:00,64.47,64.48,64.46,64.47,4000.0,55.8299,55.8386,55.8213,55.8299,4000.0
2012-09-11 13:40:00,64.47,64.51,64.47,64.51,3300.0,55.8299,55.8646,55.8299,55.8646,3300.0
2012-09-11 13:45:00,64.52,64.52,64.49,64.49,7900.0,55.8732,55.8732,55.8473,55.8473,7900.0
2012-09-11 13:50:00,64.5,64.5,64.46,64.46,3100.0,55.8559,55.8559,55.8213,55.8213,3100.0
2012-09-11 13:55:00,64.46,64.46,64.42,64.42,4400.0,55.8213,55.8213,55.7866,55.7866,4400.0
2012-09-11 14:00:00,64.42,64.5,64.42,64.48,3900.0,55.7866,55.8559,55.7866,55.8386,3900.0
2012-09-11 14:05:00,64.49,64.49,64.47,64.47,2100.0,55.8473,55.8473,55.8299,55.8299,2100.0
2012-09-11 14:10:00,64.48,64.5,64.45,64.46,7300.0,55.8386,55.8559,55.8126,55.8213,7300.0
2012-09-11 14:15:00,64.47,64.47,64.44,64.44,14500.0,55.8299,55.8299,55.804,55.804,14500.0
2012-09-11 14:20:00,64.44,64.49,64.44,64.49,4600.0,55.804,55.8473,55.804,55.8473,4600.0
2012-09-11 14:25:00,64.49,64.5,64.47,64.5,6500.0,55.8473,55.8559,55.8299,55.8559,6500.0
2012-09-11 14:30:00,64.49,64.49,64.48,64.48,5200.0,55.8473,55.8473,55.8386,55.8386,5200.0
2012-09-11 14:35:00,64.48,64.48,64.45,64.45,6900.0,55.8386,55.8386,55.8126,55.8126,6900.0
2012-09-11 14:40:00,64.46,64.46,64.43,64.44,6900.0,55.8213,55.8213,55.7953,55.804,6900.0
2012-09-11 14:45:00,64.44,64.44,64.34,64.34,9900.0,55.804,55.804,55.7174,55.7174,9900.0
2012-09-11 14:50:00,64.36,64.43,64.34,64.41,13500.0,55.7347,55.7953,55.7174,55.778,13500.0
2012-09-11 14:55:00,64.43,64.45,64.4,64.41,9500.0,55.7953,55.8126,55.7693,55.778,9500.0
2012-09-11 15:00:00,64.4,64.43,64.39,64.39,7900.0,55.7693,55.7953,55.7607,55.7607,7900.0
2012-09-11 15:05:00,64.4,64.42,64.36,64.36,12600.0,55.7693,55.7866,55.7347,55.7347,12600.0
2012-09-11 15:10:00,64.35,64.37,64.34,64.36,7500.0,55.726,55.7433,55.7174,55.7347,7500.0
2012-09-11 15:15:00,64.35,64.37,64.33,64.36,7000.0,55.726,55.7433,55.7087,55.7347,7000.0
2012-09-11 15:20:00,64.35,64.35,64.29,64.33,13300.0,55.726,55.726,55.6741,55.7087,13300.0
2012-09-11 15:25:00,64.32,64.32,64.23,64.25,22400.0,55.7,55.7,55.6221,55.6394,22400.0
2012-09-11 15:30:00,64.24,64.33,64.24,64.28,17500.0,55.6308,55.7087,55.6308,55.6654,17500.0
2012-09-11 15:35:00,64.29,64.29,64.2,64.22,18600.0,55.6741,55.6741,55.5961,55.6134,18600.0
2012-09-11 15:40:00,64.22,64.28,64.21,64.26,15200.0,55.6134,55.6654,55.6048,55.6481,15200.0
2012-09-11 15:45:00,64.25,64.27,64.15,64.26,31800.0,55.6394,55.6567,55.5528,55.6481,31800.0
2012-09-11 15:50:00,64.25,64.25,64.22,64.22,20900.0,55.6394,55.6394,55.6134,55.6134,20900.0
2012-09-11 15:55:00,64.21,64.22,64.2,64.2,53200.0,55.6048,55.6134,55.5961,55.5961,53200.0
2012-09-12 09:30:00,64.32,64.38,64.19,64.19,8700.0,55.7,55.752,55.5875,55.5875,8700.0
2012-09-12 09:35:00,64.13,64.39,64.12,64.33,4900.0,55.5355,55.7607,55.5268,55.7087,4900.0
2012-09-12 09:40:00,64.31,64.31,64.2,64.23,3800.0,55.6914,55.6914,55.5961,55.6221,3800.0
2012-09-12 09:45:00,64.22,64.26,64.2,64.23,3600.0,55.6134,55.6481,55.5961,55.6221,3600.0
2012-09-12 09:50:00,64.23,64.26,64.16,64.22,21900.0,55.6221,55.6481,55.5615,55.6134,21900.0
2012-09-12 09:55:00,64.15,64.16,64.1,64.11,4200.0,55.5528,55.5615,55.5095,55.5182,4200.0
2012-09-12 10:00:00,64.11,64.13,64.02,64.08,2600.0,55.5182,55.5355,55.4402,55.4922,2600.0
2012-09-12 10:05:00,64.08,64.16,64.08,64.14,3500.0,55.4922,55.5615,55.4922,55.5442,3500.0
2012-09-12 10:10:00,64.14,64.14,64.11,64.11,2000.0,55.5442,55.5442,55.5182,55.5182,2000.0
2012-09-12 10:15:00,64.13,64.13,64.03,64.11,3800.0,55.5355,55.5355,55.4489,55.5182,3800.0
2012-09-12 10:20:00,64.1,64.13,64.09,64.13,2600.0,55.5095,55.5355,55.5009,55.5355,2600.0
2012-09-12 10:25:00,64.13,64.13,64.06,64.09,5100.0,55.5355,55.5355,55.4749,55.5009,5100.0
2012-09-12 10:30:00,64.06,64.07,63.85,63.88,8600.0,55.4749,55.4835,55.293,55.319,8600.0
2012-09-12 10:35:00,63.92,64.01,63.92,63.99,6100.0,55.3536,55.4316,55.3536,55.4143,6100.0
2012-09-12 10:40:00,64.0,64.0,63.87,63.89,12600.0,55.4229,55.4229,55.3103,55.3277,12600.0
2012-09-12 10:45:00,63.91,63.93,63.76,63.81,16600.0,55.345,55.3623,55.2151,55.2584,16600.0
2012-09-12 10:50:00,63.81,63.88,63.79,63.87,14000.0,55.2584,55.319,55.2411,55.3103,14000.0
2012-09-12 10:55:00,63.89,63.92,63.86,63.92,11700.0,55.3277,55.3536,55.3017,55.3536,11700.0
2012-09-12 11:00:00,63.9,63.97,63.9,63.96,7000.0,55.3363,55.3969,55.3363,55.3883,7000.0
2012-09-12 11:05:00,63.95,63.97,63.9,63.94,5600.0,55.3796,55.3969,55.3363,55.371,5600.0
2012-09-12 11:10:00,63.9,63.92,63.82,63.89,5700.0,55.3363,55.3536,55.267,55.3277,5700.0
2012-09-12 11:15:00,63.89,63.99,63.88,63.97,4000.0,55.3277,55.4143,55.319,55.3969,4000.0
2012-09-12 11:20:00,64.01,64.14,64.01,64.1,11700.0,55.4316,55.5442,55.4316,55.5095,11700.0
2012-09-12 11:25:00,64.12,64.14,64.07,64.08,3500.0,55.5268,55.5442,55.4835,55.4922,3500.0
2012-09-12 11:30:00,64.09,64.13,64.05,64.1,13000.0,55.5009,55.5355,55.4662,55.5095,13000.0
2012-09-12 11:35:00,64.1,64.12,64.07,64.12,9800.0,55.5095,55.5268,55.4835,55.5268,9800.0
2012-09-12 11:40:00,64.11,64.11,64.01,64.03,19800.0,55.5182,55.5182,55.4316,55.4489,19800.0
2012-09-12 11:45:00,64.03,64.09,64.03,64.09,4200.0,55.4489,55.5009,55.4489,55.5009,4200.0
2012-09-12 11:50:00,64.11,64.17,64.1,64.17,6200.0,55.5182,55.5701,55.5095,55.5701,6200.0
2012-09-12 11:55:00,64.15,64.28,64.15,64.24,16700.0,55.5528,55.6654,55.5528,55.6308,16700.0
2012-09-12 12:00:00,64.24,64.26,64.2,64.22,9100.0,55.6308,55.6481,55.5961,55.6134,9100.0
2012-09-12 12:05:00,64.24,64.24,64.2,64.22,8100.0,55.6308,55.6308,55.5961,55.6134,8100.0
2012-09-12 12:10:00,64.21,64.25,64.2,64.25,7000.0,55.6048,55.6394,55.5961,55.6394,7000.0
2012-09-12 12:15:00,64.25,64.31,64.24,64.3,10600.0,55.6394,55.6914,55.6308,55.6827,10600.0
2012-09-12 12:20:00,64.3,64.37,64.3,64.37,7400.0,55.6827,55.7433,55.6827,55.7433,7400.0
2012-09-12 12:25:00,64.37,64.41,64.37,64.37,8500.0,55.7433,55.778,55.7433,55.7433,8500.0
2012-09-12 12:30:00,64.37,64.38,64.25,64.25,2000.0,55.7433,55.752,55.6394,55.6394,2000.0
2012-09-12 12:35:00,64.26,64.29,64.24,64.29,7800.0,55.6481,55.6741,55.6308,55.6741,7800.0
2012-09-12 12:40:00,64.29,64.34,64.28,64.32,5600.0,55.6741,55.7174,55.6654,55.7,5600.0
2012-09-12 12:45:00,64.33,64.36,64.33,64.35,5600.0,55.7087,55.7347,55.7087,55.726,5600.0
2012-09-12 12:50:00,64.35,64.39,64.35,64.39,6500.0,55.726,55.7607,55.726,55.7607,6500.0
2012-09-12 12:55:00,64.38,64.46,64.38,64.44,3300.0,55.752,55.8213,55.752,55.804,3300.0
2012-09-12 13:00:00,64.44,64.49,64.44,64.46,10300.0,55.804,55.8473,55.804,55.8213,10300.0
2012-09-12 13:05:00,64.45,64.53,64.44,64.51,9500.0,55.8126,55.8819,55.804,55.8646,9500.0
2012-09-12 13:10:00,64.5,64.51,64.44,64.46,5300.0,55.8559,55.8646,55.804,55.8213,5300.0
2012-09-12 13:15:00,64.48,64.48,64.39,64.43,4700.0,55.8386,55.8386,55.7607,55.7953,4700.0
2012-09-12 13:20:00,64.43,64.46,64.42,64.44,6500.0,55.7953,55.8213,55.7866,55.804,6500.0
2012-09-12 13:25:00,64.44,64.48,64.43,64.45,8400.0,55.804,55.8386,55.7953,55.8126,8400.0
2012-09-12 13:30:00,64.46,64.48,64.44,64.47,6100.0,55.8213,55.8386,55.804,55.8299,6100.0
2012-09-12 13:35:00,64.47,64.47,64.44,64.44,5700.0,55.8299,55.8299,55.804,55.804,5700.0
2012-09-12 13:40:00,64.44,64.51,64.43,64.5,8400.0,55.804,55.8646,55.7953,55.8559,8400.0
2012-09-12 13:45:00,64.5,64.55,64.48,64.55,7200.0,55.8559,55.8992,55.8386,55.8992,7200.0
2012-09-12 13:50:00,64.55,64.55,64.45,64.45,9600.0,55.8992,55.8992,55.8126,55.8126,9600.0
2012-09-12 13:55:00,64.45,64.49,64.43,64.49,3200.0,55.8126,55.8473,55.7953,55.8473,3200.0
2012-09-12 14:00:00,64.49,64.51,64.48,64.51,11800.0,55.8473,55.8646,55.8386,55.8646,11800.0
2012-09-12 14:05:00,64.51,64.51,64.47,64.48,6500.0,55.8646,55.8646,55.8299,55.8386,6500.0
2012-09-12 14:10:00,64.49,64.5,64.43,64.46,6100.0,55.8473,55.8559,55.7953,55.8213,6100.0
2012-09-12 14:15:00,64.46,64.48,64.38,64.38,14600.0,55.8213,55.8386,55.752,55.752,14600.0
2012-09-12 14:20:00,64.38,64.42,64.36,64.41,29300.0,55.752,55.7866,55.7347,55.778,29300.0
2012-09-12 14:25:00,64.42,64.47,64.39,64.42,11500.0,55.7866,55.8299,55.7607,55.7866,11500.0
2012-09-12 14:30:00,64.4,64.4,64.36,64.37,9300.0,55.7693,55.7693,55.7347,55.7433,9300.0
2012-09-12 14:35:00,64.37,64.4,64.29,64.3,17300.0,55.7433,55.7693,55.6741,55.6827,17300.0
2012-09-12 14:40:00,64.29,64.39,64.29,64.36,24000.0,55.6741,55.7607,55.6741,55.7347,24000.0
2012-09-12 14:45:00,64.37,64.39,64.31,64.31,3500.0,55.7433,55.7607,55.6914,55.6914,3500.0
2012-09-12 14:50:00,64.32,64.37,64.31,64.35,3900.0,55.7,55.7433,55.6914,55.726,3900.0
2012-09-12 14:55:00,64.35,64.36,64.3,64.3,9300.0,55.726,55.7347,55.6827,55.6827,9300.0
2012-09-12 15:00:00,64.3,64.3,64.22,64.22,14100.0,55.6827,55.6827,55.6134,55.6134,14100.0
2012-09-12 15:05:00,64.23,64.29,64.2,64.2,20800.0,55.6221,55.6741,55.5961,55.5961,20800.0
2012-09-12 15:10:00,64.2,64.2,64.15,64.17,8100.0,55.5961,55.5961,55.5528,55.5701,8100.0
2012-09-12 15:15:00,64.17,64.18,64.14,64.17,14800.0,55.5701,55.5788,55.5442,55.5701,14800.0
2012-09-12 15:20:00,64.17,64.17,64.13,64.15,10100.0,55.5701,55.5701,55.5355,55.5528,10100.0
2012-09-12 15:25:00,64.16,64.21,64.15,64.19,10400.0,55.5615,55.6048,55.5528,55.5875,10400.0
2012-09-12 15:30:00,64.2,64.21,64.14,64.21,14400.0,55.5961,55.6048,55.5442,55.6048,14400.0
2012-09-12 15:35:00,64.21,64.28,64.2,64.25,20700.0,55.6048,55.6654,55.5961,55.6394,20700.0
2012-09-12 15:40:00,64.25,64.28,64.23,64.25,33600.0,55.6394,55.6654,55.6221,55.6394,33600.0
2012-09-12 15:45:00,64.25,64.25,64.11,64.14,24600.0,55.6394,55.6394,55.5182,55.5442,24600.0
2012-09-12 15:50:00,64.13,64.23,64.11,64.19,25100.0,55.5355,55.6221,55.5182,55.5875,25100.0
2012-09-12 15:55:00,64.18,64.24,64.14,64.15,113100.0,55.5788,55.6308,55.5442,55.5528,113100.0
2012-09-13 09:30:00,64.34,64.34,64.14,64.14,13700.0,55.7174,55.7174,55.5442,55.5442,13700.0
2012-09-13 09:35:00,64.17,64.17,63.92,63.96,16800.0,55.5701,55.5701,55.3536,55.3883,16800.0
2012-09-13 09:40:00,64.0,64.28,63.98,64.24,7400.0,55.4229,55.6654,55.4056,55.6308,7400.0
2012-09-13 09:45:00,64.22,64.29,64.19,64.26,10500.0,55.6134,55.6741,55.5875,55.6481,10500.0
2012-09-13 09:50:00,64.26,64.26,64.08,64.16,19700.0,55.6481,55.6481,55.4922,55.5615,19700.0
2012-09-13 09:55:00,64.12,64.18,64.12,64.14,15300.0,55.5268,55.5788,55.5268,55.5442,15300.0
2012-09-13 10:00:00,64.15,64.26,64.15,64.24,7100.0,55.5528,55.6481,55.5528,55.6308,7100.0
2012-09-13 10:05:00,64.24,64.24,64.18,64.18,5100.0,55.6308,55.6308,55.5788,55.5788,5100.0
2012-09-13 10:10:00,64.2,64.23,64.19,64.19,7400.0,55.5961,55.6221,55.5875,55.5875,7400.0
2012-09-13 10:15:00,64.2,64.21,64.11,64.12,23500.0,55.5961,55.6048,55.5182,55.5268,23500.0
2012-09-13 10:20:00,64.12,64.15,64.08,64.12,7600.0,55.5268,55.5528,55.4922,55.5268,7600.0
2012-09-13 10:25:00,64.11,64.12,64.06,64.06,9500.0,55.5182,55.5268,55.4749,55.4749,9500.0
2012-09-13 10:30:00,64.08,64.09,63.99,64.09,19200.0,55.4922,55.5009,55.4143,55.5009,19200.0
2012-09-13 10:35:00,64.09,64.15,64.09,64.13,7600.0,55.5009,55.5528,55.5009,55.5355,7600.0
2012-09-13 10:40:00,64.13,64.14,64.09,64.09,8400.0,55.5355,55.5442,55.5009,55.5009,8400.0
2012-09-13 10:45:00,64.09,64.1,64.07,64.08,5300.0,55.5009,55.5095,55.4835,55.4922,5300.0
2012-09-13 10:50:00,64.1,64.1,63.99,63.99,9400.0,55.5095,55.5095,55.4143,55.4143,9400.0
2012-09-13 10:55:00,64.0,64.04,63.99,64.03,12800.0,55.4229,55.4576,55.4143,55.4489,12800.0
2012-09-13 11:00:00,64.03,64.1,64.03,64.1,4700.0,55.4489,55.5095,55.4489,55.5095,4700.0
2012-09-13 11:05:00,64.11,64.13,64.1,64.12,4600.0,55.5182,55.5355,55.5095,55.5268,4600.0
2012-09-13 11:10:00,64.12,64.12,64.08,64.12,10200.0,55.5268,55.5268,55.4922,55.5268,10200.0
2012-09-13 11:15:00,64.1,64.12,64.09,64.1,3600.0,55.5095,55.5268,55.5009,55.5095,3600.0
2012-09-13 11:20:00,64.1,64.1,64.04,64.04,8000.0,55.5095,55.5095,55.4576,55.4576,8000.0
2012-09-13 11:25:00,64.04,64.08,64.04,64.07,2500.0,55.4576,55.4922,55.4576,55.4835,2500.0
2012-09-13 11:30:00,64.09,64.12,64.08,64.12,4400.0,55.5009,55.5268,55.4922,55.5268,4400.0
2012-09-13 11:35:00,64.1,64.11,64.08,64.11,3300.0,55.5095,55.5182,55.4922,55.5182,3300.0
2012-09-13 11:40:00,64.09,64.12,64.06,64.1,19900.0,55.5009,55.5268,55.4749,55.5095,19900.0
2012-09-13 11:45:00,64.09,64.11,64.06,64.09,8400.0,55.5009,55.5182,55.4749,55.5009,8400.0
2012-09-13 11:50:00,64.08,64.15,64.08,64.14,3400.0,55.4922,55.5528,55.4922,55.5442,3400.0
2012-09-13 11:55:00,64.12,64.24,64.12,64.2,10200.0,55.5268,55.6308,55.5268,55.5961,10200.0
2012-09-13 12:00:00,64.21,64.27,64.2,64.25,4100.0,55.6048,55.6567,55.5961,55.6394,4100.0
2012-09-13 12:05:00,64.25,64.26,64.23,64.26,4800.0,55.6394,55.6481,55.6221,55.6481,4800.0
2012-09-13 12:10:00,64.25,64.27,64.16,64.18,18400.0,55.6394,55.6567,55.5615,55.5788,18400.0
2012-09-13 12:15:00,64.17,64.18,64.11,64.18,20600.0,55.5701,55.5788,55.5182,55.5788,20600.0
2012-09-13 12:20:00,64.19,64.26,64.18,64.25,4700.0,55.5875,55.6481,55.5788,55.6394,4700.0
2012-09-13 12:25:00,64.23,64.25,64.18,64.21,6200.0,55.6221,55.6394,55.5788,55.6048,6200.0
2012-09-13 12:30:00,64.23,64.84,64.17,64.54,33000.0,55.6221,56.1503,55.5701,55.8906,33000.0
2012-09-13 12:35:00,64.49,64.5,64.25,64.46,25200.0,55.8473,55.8559,55.6394,55.8213,25200.0
2012-09-13 12:40:00,64.45,64.81,64.45,64.69,17400.0,55.8126,56.1244,55.8126,56.0204,17400.0
2012-09-13 12:45:00,64.7,64.76,64.55,64.57,29200.0,56.0291,56.0811,55.8992,55.9165,29200.0
2012-09-13 12:50:00,64.56,64.61,64.49,64.61,18100.0,55.9079,55.9512,55.8473,55.9512,18100.0
2012-09-13 12:55:00,64.6,64.73,64.6,64.71,11600.0,55.9425,56.0551,55.9425,56.0378,11600.0
2012-09-13 13:00:00,64.72,64.89,64.72,64.81,31700.0,56.0464,56.1936,56.0464,56.1244,31700.0
2012-09-13 13:05:00,64.8,64.82,64.69,64.73,27900.0,56.1157,56.133,56.0204,56.0551,27900.0
2012-09-13 13:10:00,64.74,64.86,64.74,64.8,15600.0,56.0637,56.1677,56.0637,56.1157,15600.0
2012-09-13 13:15:00,64.8,64.83,64.79,64.81,4300.0,56.1157,56.1417,56.107,56.1244,4300.0
2012-09-13 13:20:00,64.81,64.92,64.76,64.9,6200.0,56.1244,56.2196,56.0811,56.2023,6200.0
2012-09-13 13:25:00,64.89,64.99,64.88,64.96,6600.0,56.1936,56.2802,56.185,56.2543,6600.0
2012-09-13 13:30:00,65.0,65.17,65.0,65.07,13200.0,56.2889,56.4361,56.2889,56.3495,13200.0
2012-09-13 13:35:00,65.07,65.14,65.04,65.13,14800.0,56.3495,56.4101,56.3235,56.4015,14800.0
2012-09-13 13:40:00,65.13,65.16,65.08,65.14,21900.0,56.4015,56.4275,56.3582,56.4101,21900.0
2012-09-13 13:45:00,65.14,65.21,65.11,65.18,9000.0,56.4101,56.4708,56.3842,56.4448,9000.0
2012-09-13 13:50:00,65.17,65.21,65.14,65.17,7700.0,56.4361,56.4708,56.4101,56.4361,7700.0
2012-09-13 13:55:00,65.16,65.23,65.11,65.19,28100.0,56.4275,56.4881,56.3842,56.4534,28100.0
2012-09-13 14:00:00,65.2,65.29,65.16,65.25,28100.0,56.4621,56.54,56.4275,56.5054,28100.0
2012-09-13 14:05:00,65.25,65.3,65.22,65.23,7900.0,56.5054,56.5487,56.4794,56.4881,7900.0
2012-09-13 14:10:00,65.22,65.3,65.19,65.3,5200.0,56.4794,56.5487,56.4534,56.5487,5200.0
2012-09-13 14:15:00,65.3,65.42,65.3,65.4,17600.0,56.5487,56.6526,56.5487,56.6353,17600.0
2012-09-13 14:20:00,65.39,65.46,65.28,65.34,62300.0,56.6266,56.6873,56.5314,56.5833,62300.0
2012-09-13 14:25:00,65.37,65.49,65.3,65.33,26100.0,56.6093,56.7132,56.5487,56.5747,26100.0
2012-09-13 14:30:00,65.33,65.33,65.03,65.04,38800.0,56.5747,56.5747,56.3149,56.3235,38800.0
2012-09-13 14:35:00,65.03,65.15,64.96,65.07,21800.0,56.3149,56.4188,56.2543,56.3495,21800.0
2012-09-13 14:40:00,65.06,65.2,65.04,65.2,13000.0,56.3409,56.4621,56.3235,56.4621,13000.0
2012-09-13 14:45:00,65.21,65.23,65.12,65.12,8100.0,56.4708,56.4881,56.3928,56.3928,8100.0
2012-09-13 14:50:00,65.12,65.15,65.09,65.15,17900.0,56.3928,56.4188,56.3668,56.4188,17900.0
2012-09-13 14:55:00,65.11,65.15,65.05,65.08,9200.0,56.3842,56.4188,56.3322,56.3582,9200.0
2012-09-13 15:00:00,65.07,65.07,64.95,64.95,13700.0,56.3495,56.3495,56.2456,56.2456,13700.0
2012-09-13 15:05:00,64.96,65.02,64.96,65.0,13700.0,56.2543,56.3062,56.2543,56.2889,13700.0
2012-09-13 15:10:00,65.01,65.05,64.97,64.98,19000.0,56.2976,56.3322,56.2629,56.2716,19000.0
2012-09-13 15:15:00,64.99,64.99,64.86,64.87,25500.0,56.2802,56.2802,56.1677,56.1763,25500.0
2012-09-13 15:20:00,64.87,64.89,64.82,64.85,44700.0,56.1763,56.1936,56.133,56.159,44700.0
2012-09-13 15:25:00,64.84,64.97,64.84,64.9,20900.0,56.1503,56.2629,56.1503,56.2023,20900.0
2012-09-13 15:30:00,64.9,65.0,64.9,64.99,18300.0,56.2023,56.2889,56.2023,56.2802,18300.0
2012-09-13 15:35:00,64.99,65.05,64.97,65.02,22600.0,56.2802,56.3322,56.2629,56.3062,22600.0
2012-09-13 15:40:00,65.03,65.09,65.02,65.03,30500.0,56.3149,56.3668,56.3062,56.3149,30500.0
2012-09-13 15:45:00,65.03,65.05,64.99,65.02,36900.0,56.3149,56.3322,56.2802,56.3062,36900.0
2012-09-13 15:50:00,65.01,65.05,64.96,64.96,26900.0,56.2976,56.3322,56.2543,56.2543,26900.0
2012-09-13 15:55:00,64.96,65.0,64.9,64.9,121600.0,56.2543,56.2889,56.2023,56.2023,121600.0
2012-09-14 09:30:00,64.53,64.99,64.53,64.79,21400.0,56.0562,56.4558,56.0562,56.2821,21400.0
2012-09-14 09:35:00,64.82,65.0,64.64,64.77,15700.0,56.3081,56.4645,56.1518,56.2647,15700.0
2012-09-14 09:40:00,64.77,64.8,64.61,64.67,10200.0,56.2647,56.2907,56.1257,56.1778,10200.0
2012-09-14 09:45:00,64.65,64.67,64.55,64.62,22900.0,56.1604,56.1778,56.0736,56.1344,22900.0
2012-09-14 09:50:00,64.62,64.82,64.53,64.73,28800.0,56.1344,56.3081,56.0562,56.2299,28800.0
2012-09-14 09:55:00,64.73,64.8,64.7,64.8,22600.0,56.2299,56.2907,56.2039,56.2907,22600.0
2012-09-14 10:00:00,64.77,65.01,64.71,65.01,26800.0,56.2647,56.4732,56.2126,56.4732,26800.0
2012-09-14 10:05:00,65.03,65.04,64.85,64.93,36900.0,56.4905,56.4992,56.3342,56.4037,36900.0
2012-09-14 10:10:00,64.89,64.95,64.86,64.9,22300.0,56.3689,56.421,56.3429,56.3776,22300.0
2012-09-14 10:15:00,64.91,65.15,64.89,65.15,19700.0,56.3863,56.5948,56.3689,56.5948,19700.0
2012-09-14 10:20:00,65.16,65.23,65.12,65.21,32800.0,56.6035,56.6643,56.5687,56.6469,32800.0
2012-09-14 10:25:00,65.21,65.21,65.09,65.12,12800.0,56.6469,56.6469,56.5427,56.5687,12800.0
2012-09-14 10:30:00,65.11,65.13,64.94,64.94,20400.0,56.56,56.5774,56.4124,56.4124,20400.0
2012-09-14 10:35:00,64.92,64.99,64.88,64.93,22700.0,56.395,56.4558,56.3602,56.4037,22700.0
2012-09-14 10:40:00,64.94,64.96,64.82,64.84,13500.0,56.4124,56.4297,56.3081,56.3255,13500.0
2012-09-14 10:45:00,64.84,64.85,64.78,64.81,12800.0,56.3255,56.3342,56.2734,56.2994,12800.0
2012-09-14 10:50:00,64.81,64.81,64.71,64.76,14600.0,56.2994,56.2994,56.2126,56.256,14600.0
2012-09-14 10:55:00,64.76,64.78,64.71,64.78,15400.0,56.256,56.2734,56.2126,56.2734,15400.0
2012-09-14 11:00:00,64.76,64.79,64.76,64.77,12800.0,56.256,56.2821,56.256,56.2647,12800.0
2012-09-14 11:05:00,64.76,64.77,64.69,64.7,24500.0,56.256,56.2647,56.1952,56.2039,24500.0
2012-09-14 11:10:00,64.72,64.8,64.7,64.77,22100.0,56.2212,56.2907,56.2039,56.2647,22100.0
2012-09-14 11:15:00,64.79,64.79,64.66,64.68,10900.0,56.2821,56.2821,56.1691,56.1865,10900.0
2012-09-14 11:20:00,64.7,64.8,64.67,64.78,8400.0,56.2039,56.2907,56.1778,56.2734,8400.0
2012-09-14 11:25:00,64.78,64.94,64.78,64.93,23100.0,56.2734,56.4124,56.2734,56.4037,23100.0
2012-09-14 11:30:00,64.92,64.93,64.72,64.76,41900.0,56.395,56.4037,56.2212,56.256,41900.0
2012-09-14 11:35:00,64.76,64.76,64.53,64.53,25600.0,56.256,56.256,56.0562,56.0562,25600.0
2012-09-14 11:40:00,64.57,64.75,64.56,64.72,31000.0,56.0909,56.2473,56.0823,56.2212,31000.0
2012-09-14 11:45:00,64.71,64.74,64.63,64.65,43600.0,56.2126,56.2386,56.1431,56.1604,43600.0
2012-09-14 11:50:00,64.65,64.67,64.48,64.48,30700.0,56.1604,56.1778,56.0128,56.0128,30700.0
2012-09-14 11:55:00,64.47,64.5,64.41,64.44,61400.0,56.0041,56.0301,55.952,55.978,61400.0
2012-09-14 12:00:00,64.46,64.57,64.44,64.56,23600.0,55.9954,56.0909,55.978,56.0823,23600.0
2012-09-14 12:05:00,64.55,64.56,64.52,64.55,17000.0,56.0736,56.0823,56.0475,56.0736,17000.0
2012-09-14 12:10:00,64.54,64.56,64.51,64.51,15700.0,56.0649,56.0823,56.0388,56.0388,15700.0
2012-09-14 12:15:00,64.52,64.59,64.51,64.57,16400.0,56.0475,56.1083,56.0388,56.0909,16400.0
2012-09-14 12:20:00,64.59,64.59,64.53,64.58,9300.0,56.1083,56.1083,56.0562,56.0996,9300.0
2012-09-14 12:25:00,64.58,64.63,64.57,64.6,4600.0,56.0996,56.1431,56.0909,56.117,4600.0
2012-09-14 12:30:00,64.58,64.63,64.56,64.58,7900.0,56.0996,56.1431,56.0823,56.0996,7900.0
2012-09-14 12:35:00,64.59,64.62,64.56,64.57,14600.0,56.1083,56.1344,56.0823,56.0909,14600.0
2012-09-14 12:40:00,64.57,64.59,64.49,64.49,13800.0,56.0909,56.1083,56.0214,56.0214,13800.0
2012-09-14 12:45:00,64.51,64.52,64.48,64.48,7800.0,56.0388,56.0475,56.0128,56.0128,7800.0
2012-09-14 12:50:00,64.47,64.49,64.44,64.44,5300.0,56.0041,56.0214,55.978,55.978,5300.0
2012-09-14 12:55:00,64.43,64.45,64.39,64.39,6900.0,55.9693,55.9867,55.9346,55.9346,6900.0
2012-09-14 13:00:00,64.4,64.4,64.33,64.34,13700.0,55.9433,55.9433,55.8825,55.8911,13700.0
2012-09-14 13:05:00,64.32,64.34,64.3,64.32,6400.0,55.8738,55.8911,55.8564,55.8738,6400.0
2012-09-14 13:10:00,64.31,64.32,64.25,64.25,9800.0,55.8651,55.8738,55.813,55.813,9800.0
2012-09-14 13:15:00,64.25,64.25,64.18,64.18,11100.0,55.813,55.813,55.7522,55.7522,11100.0
2012-09-14 13:20:00,64.19,64.22,64.17,64.2,14900.0,55.7608,55.7869,55.7435,55.7695,14900.0
2012-09-14 13:25:00,64.19,64.2,64.17,64.17,12100.0,55.7608,55.7695,55.7435,55.7435,12100.0
2012-09-14 13:30:00,64.19,64.31,64.18,64.24,22200.0,55.7608,55.8651,55.7522,55.8043,22200.0
2012-09-14 13:35:00,64.23,64.25,64.18,64.21,16600.0,55.7956,55.813,55.7522,55.7782,16600.0
2012-09-14 13:40:00,64.21,64.23,64.2,64.2,27800.0,55.7782,55.7956,55.7695,55.7695,27800.0
2012-09-14 13:45:00,64.2,64.26,64.2,64.22,19800.0,55.7695,55.8217,55.7695,55.7869,19800.0
2012-09-14 13:50:00,64.23,64.26,64.21,64.22,11000.0,55.7956,55.8217,55.7782,55.7869,11000.0
2012-09-14 13:55:00,64.23,64.29,64.22,64.27,14600.0,55.7956,55.8477,55.7869,55.8303,14600.0
2012-09-14 14:00:00,64.28,64.3,64.27,64.29,12200.0,55.839,55.8564,55.8303,55.8477,12200.0
2012-09-14 14:05:00,64.29,64.3,64.26,64.26,20900.0,55.8477,55.8564,55.8217,55.8217,20900.0
2012-09-14 14:10:00,64.28,64.3,64.24,64.24,23800.0,55.839,55.8564,55.8043,55.8043,23800.0
2012-09-14 14:15:00,64.24,64.27,64.23,64.25,10700.0,55.8043,55.8303,55.7956,55.813,10700.0
2012-09-14 14:20:00,64.25,64.31,64.25,64.3,6600.0,55.813,55.8651,55.813,55.8564,6600.0
2012-09-14 14:25:00,64.3,64.35,64.29,64.34,5500.0,55.8564,55.8998,55.8477,55.8911,5500.0
2012-09-14 14:30:00,64.34,64.4,64.31,64.37,15700.0,55.8911,55.9433,55.8651,55.9172,15700.0
2012-09-14 14:35:00,64.39,64.4,64.35,64.35,5800.0,55.9346,55.9433,55.8998,55.8998,5800.0
2012-09-14 14:40:00,64.35,64.38,64.34,64.37,6400.0,55.8998,55.9259,55.8911,55.9172,6400.0
2012-09-14 14:45:00,64.37,64.37,64.28,64.28,35500.0,55.9172,55.9172,55.839,55.839,35500.0
2012-09-14 14:50:00,64.29,64.31,64.26,64.27,29700.0,55.8477,55.8651,55.8217,55.8303,29700.0
2012-09-14 14:55:00,64.27,64.32,64.25,64.26,43800.0,55.8303,55.8738,55.813,55.8217,43800.0
2012-09-14 15:00:00,64.26,64.26,64.23,64.25,19000.0,55.8217,55.8217,55.7956,55.813,19000.0
2012-09-14 15:05:00,64.25,64.26,64.23,64.23,13000.0,55.813,55.8217,55.7956,55.7956,13000.0
2012-09-14 15:10:00,64.25,64.27,64.23,64.25,39600.0,55.813,55.8303,55.7956,55.813,39600.0
2012-09-14 15:15:00,64.24,64.27,64.21,64.23,22100.0,55.8043,55.8303,55.7782,55.7956,22100.0
2012-09-14 15:20:00,64.23,64.24,64.17,64.17,31200.0,55.7956,55.8043,55.7435,55.7435,31200.0
2012-09-14 15:25:00,64.17,64.24,64.16,64.19,48700.0,55.7435,55.8043,55.7348,55.7608,48700.0
2012-09-14 15:30:00,64.18,64.21,64.15,64.16,32800.0,55.7522,55.7782,55.7261,55.7348,32800.0
2012-09-14 15:35:00,64.16,64.23,64.15,64.2,28000.0,55.7348,55.7956,55.7261,55.7695,28000.0
2012-09-14 15:40:00,64.19,64.25,64.17,64.21,61000.0,55.7608,55.813,55.7435,55.7782,61000.0
2012-09-14 15:45:00,64.19,64.19,64.13,64.13,52400.0,55.7608,55.7608,55.7087,55.7087,52400.0
2012-09-14 15:50:00,64.14,64.2,64.13,64.18,35100.0,55.7174,55.7695,55.7087,55.7522,35100.0
2012-09-14 15:55:00,64.18,64.21,64.11,64.12,230800.0,55.7522,55.7782,55.6913,55.7,230800.0
2012-09-17 09:30:00,64.19,64.19,64.0,64.08,33600.0,55.7608,55.7608,55.5958,55.6653,33600.0
2012-09-17 09:35:00,64.08,64.21,64.06,64.14,10600.0,55.6653,55.7782,55.6479,55.7174,10600.0
2012-09-17 09:40:00,64.11,64.21,64.01,64.13,9000.0,55.6913,55.7782,55.6045,55.7087,9000.0
2012-09-17 09:45:00,64.15,64.19,64.05,64.06,10300.0,55.7261,55.7608,55.6392,55.6479,10300.0
2012-09-17 09:50:00,64.07,64.2,64.07,64.14,5600.0,55.6566,55.7695,55.6566,55.7174,5600.0
2012-09-17 09:55:00,64.16,64.17,64.01,64.05,8500.0,55.7348,55.7435,55.6045,55.6392,8500.0
2012-09-17 10:00:00,64.03,64.06,64.0,64.02,15600.0,55.6219,55.6479,55.5958,55.6132,15600.0
2012-09-17 10:05:00,64.05,64.05,63.99,63.99,16300.0,55.6392,55.6392,55.5871,55.5871,16300.0
2012-09-17 10:10:00,63.99,64.05,63.99,63.99,26700.0,55.5871,55.6392,55.5871,55.5871,26700.0
2012-09-17 10:15:00,64.0,64.01,63.98,63.98,22600.0,55.5958,55.6045,55.5784,55.5784,22600.0
2012-09-17 10:20:00,63.98,63.99,63.92,63.97,25800.0,55.5784,55.5871,55.5263,55.5697,25800.0
2012-09-17 10:25:00,63.98,64.01,63.94,63.94,17000.0,55.5784,55.6045,55.5437,55.5437,17000.0
2012-09-17 10:30:00,63.95,63.96,63.94,63.94,9000.0,55.5524,55.561,55.5437,55.5437,9000.0
2012-09-17 10:35:00,63.95,63.96,63.9,63.92,21100.0,55.5524,55.561,55.5089,55.5263,21100.0
2012-09-17 10:40:00,63.92,63.98,63.92,63.96,9500.0,55.5263,55.5784,55.5263,55.561,9500.0
2012-09-17 10:45:00,63.97,63.99,63.93,63.99,12900.0,55.5697,55.5871,55.535,55.5871,12900.0
2012-09-17 10:50:00,63.98,63.98,63.92,63.94,22900.0,55.5784,55.5784,55.5263,55.5437,22900.0
2012-09-17 10:55:00,63.94,63.98,63.91,63.96,43300.0,55.5437,55.5784,55.5176,55.561,43300.0
2012-09-17 11:00:00,63.96,63.97,63.92,63.96,24600.0,55.561,55.5697,55.5263,55.561,24600.0
2012-09-17 11:05:00,63.96,63.99,63.94,63.99,8200.0,55.561,55.5871,55.5437,55.5871,8200.0
2012-09-17 11:10:00,63.99,64.07,63.99,64.04,16300.0,55.5871,55.6566,55.5871,55.6305,16300.0
2012-09-17 11:15:00,64.04,64.07,64.02,64.06,18100.0,55.6305,55.6566,55.6132,55.6479,18100.0
2012-09-17 11:20:00,64.05,64.16,64.05,64.12,7900.0,55.6392,55.7348,55.6392,55.7,7900.0
2012-09-17 11:25:00,64.12,64.17,64.09,64.1,10300.0,55.7,55.7435,55.674,55.6827,10300.0
2012-09-17 11:30:00,64.11,64.13,64.05,64.06,14600.0,55.6913,55.7087,55.6392,55.6479,14600.0
2012-09-17 11:35:00,64.07,64.07,64.01,64.03,8500.0,55.6566,55.6566,55.6045,55.6219,8500.0
2012-09-17 11:40:00,64.02,64.03,64.0,64.0,45900.0,55.6132,55.6219,55.5958,55.5958,45900.0
2012-09-17 11:45:00,64.0,64.01,63.99,64.01,24300.0,55.5958,55.6045,55.5871,55.6045,24300.0
2012-09-17 11:50:00,64.01,64.02,63.99,63.99,25600.0,55.6045,55.6132,55.5871,55.5871,25600.0
2012-09-17 11:55:00,63.99,63.99,63.94,63.96,45400.0,55.5871,55.5871,55.5437,55.561,45400.0
2012-09-17 12:00:00,63.96,63.98,63.94,63.95,20200.0,55.561,55.5784,55.5437,55.5524,20200.0
2012-09-17 12:05:00,63.97,64.04,63.96,64.04,4700.0,55.5697,55.6305,55.561,55.6305,4700.0
2012-09-17 12:10:00,64.04,64.14,64.04,64.08,12500.0,55.6305,55.7174,55.6305,55.6653,12500.0
2012-09-17 12:15:00,64.08,64.08,64.04,64.05,10200.0,55.6653,55.6653,55.6305,55.6392,10200.0
2012-09-17 12:20:00,64.05,64.08,64.05,64.07,13900.0,55.6392,55.6653,55.6392,55.6566,13900.0
2012-09-17 12:25:00,64.07,64.08,64.05,64.07,6200.0,55.6566,55.6653,55.6392,55.6566,6200.0
2012-09-17 12:30:00,64.06,64.06,64.01,64.06,16100.0,55.6479,55.6479,55.6045,55.6479,16100.0
2012-09-17 12:35:00,64.04,64.06,64.03,64.05,6800.0,55.6305,55.6479,55.6219,55.6392,6800.0
2012-09-17 12:40:00,64.05,64.1,64.05,64.08,7100.0,55.6392,55.6827,55.6392,55.6653,7100.0
2012-09-17 12:45:00,64.09,64.1,64.07,64.09,10500.0,55.674,55.6827,55.6566,55.674,10500.0
2012-09-17 12:50:00,64.08,64.1,64.08,64.09,4500.0,55.6653,55.6827,55.6653,55.674,4500.0
2012-09-17 12:55:00,64.1,64.11,64.06,64.06,8000.0,55.6827,55.6913,55.6479,55.6479,8000.0
2012-09-17 13:00:00,64.05,64.08,64.05,64.06,8500.0,55.6392,55.6653,55.6392,55.6479,8500.0
2012-09-17 13:05:00,64.06,64.13,64.05,64.09,20300.0,55.6479,55.7087,55.6392,55.674,20300.0
2012-09-17 13:10:00,64.06,64.15,64.06,64.14,9100.0,55.6479,55.7261,55.6479,55.7174,9100.0
2012-09-17 13:15:00,64.15,64.15,64.1,64.13,9700.0,55.7261,55.7261,55.6827,55.7087,9700.0
2012-09-17 13:20:00,64.13,64.16,64.11,64.13,18300.0,55.7087,55.7348,55.6913,55.7087,18300.0
2012-09-17 13:25:00,64.12,64.18,64.11,64.17,8400.0,55.7,55.7522,55.6913,55.7435,8400.0
2012-09-17 13:30:00,64.15,64.15,64.09,64.12,4600.0,55.7261,55.7261,55.674,55.7,4600.0
2012-09-17 13:35:00,64.12,64.16,64.1,64.16,9300.0,55.7,55.7348,55.6827,55.7348,9300.0
2012-09-17 13:40:00,64.16,64.17,64.09,64.11,21100.0,55.7348,55.7435,55.674,55.6913,21100.0
2012-09-17 13:45:00,64.1,64.11,64.06,64.06,10600.0,55.6827,55.6913,55.6479,55.6479,10600.0
2012-09-17 13:50:00,64.06,64.08,64.02,64.05,16500.0,55.6479,55.6653,55.6132,55.6392,16500.0
2012-09-17 13:55:00,64.05,64.12,64.05,64.12,6800.0,55.6392,55.7,55.6392,55.7,6800.0
2012-09-17 14:00:00,64.11,64.14,64.06,64.08,18600.0,55.6913,55.7174,55.6479,55.6653,18600.0
2012-09-17 14:05:00,64.07,64.08,63.98,64.01,7600.0,55.6566,55.6653,55.5784,55.6045,7600.0
2012-09-17 14:10:00,63.98,64.0,63.95,63.97,13500.0,55.5784,55.5958,55.5524,55.5697,13500.0
2012-09-17 14:15:00,63.95,63.98,63.95,63.96,25600.0,55.5524,55.5784,55.5524,55.561,25600.0
2012-09-17 14:20:00,63.96,63.97,63.94,63.94,26500.0,55.561,55.5697,55.5437,55.5437,26500.0
2012-09-17 14:25:00,63.94,63.97,63.94,63.95,17900.0,55.5437,55.5697,55.5437,55.5524,17900.0
2012-09-17 14:30:00,63.95,63.95,63.93,63.94,12800.0,55.5524,55.5524,55.535,55.5437,12800.0
2012-09-17 14:35:00,63.94,63.96,63.93,63.94,13800.0,55.5437,55.561,55.535,55.5437,13800.0
2012-09-17 14:40:00,63.94,63.95,63.92,63.94,14400.0,55.5437,55.5524,55.5263,55.5437,14400.0
2012-09-17 14:45:00,63.94,63.97,63.93,63.94,14400.0,55.5437,55.5697,55.535,55.5437,14400.0
2012-09-17 14:50:00,63.95,63.96,63.91,63.92,27400.0,55.5524,55.561,55.5176,55.5263,27400.0
2012-09-17 14:55:00,63.92,63.93,63.91,63.92,7900.0,55.5263,55.535,55.5176,55.5263,7900.0
2012-09-17 15:00:00,63.93,63.94,63.91,63.93,8000.0,55.535,55.5437,55.5176,55.535,8000.0
2012-09-17 15:05:00,63.92,63.94,63.92,63.93,12100.0,55.5263,55.5437,55.5263,55.535,12100.0
2012-09-17 15:10:00,63.92,63.95,63.92,63.95,39100.0,55.5263,55.5524,55.5263,55.5524,39100.0
2012-09-17 15:15:00,63.94,63.95,63.86,63.88,66300.0,55.5437,55.5524,55.4742,55.4916,66300.0
2012-09-17 15:20:00,63.88,63.91,63.84,63.85,43000.0,55.4916,55.5176,55.4568,55.4655,43000.0
2012-09-17 15:25:00,63.86,63.86,63.79,63.8,34900.0,55.4742,55.4742,55.4134,55.4221,34900.0
2012-09-17 15:30:00,63.8,63.82,63.78,63.8,22700.0,55.4221,55.4394,55.4047,55.4221,22700.0
2012-09-17 15:35:00,63.79,63.83,63.78,63.83,34800.0,55.4134,55.4481,55.4047,55.4481,34800.0
2012-09-17 15:40:00,63.82,63.9,63.81,63.87,22800.0,55.4394,55.5089,55.4307,55.4829,22800.0
2012-09-17 15:45:00,63.88,63.95,63.87,63.93,23400.0,55.4916,55.5524,55.4829,55.535,23400.0
2012-09-17 15:50:00,63.93,63.95,63.91,63.95,18100.0,55.535,55.5524,55.5176,55.5524,18100.0
2012-09-17 15:55:00,63.95,63.98,63.85,63.85,253000.0,55.5524,55.5784,55.4655,55.4655,253000.0
2012-09-18 09:30:00,63.85,63.94,63.79,63.84,19500.0,55.4655,55.5437,55.4134,55.4568,19500.0
2012-09-18 09:35:00,63.85,64.04,63.77,64.0,12100.0,55.4655,55.6305,55.396,55.5958,12100.0
2012-09-18 09:40:00,64.0,64.05,63.98,64.03,12600.0,55.5958,55.6392,55.5784,55.6219,12600.0
2012-09-18 09:45:00,64.05,64.07,63.82,63.85,22300.0,55.6392,55.6566,55.4394,55.4655,22300.0
2012-09-18 09:50:00,63.84,63.92,63.79,63.82,19800.0,55.4568,55.5263,55.4134,55.4394,19800.0
2012-09-18 09:55:00,63.83,63.86,63.77,63.78,3300.0,55.4481,55.4742,55.396,55.4047,3300.0
2012-09-18 10:00:00,63.85,63.92,63.84,63.85,16100.0,55.4655,55.5263,55.4568,55.4655,16100.0
2012-09-18 10:05:00,63.81,63.9,63.76,63.79,26500.0,55.4307,55.5089,55.3873,55.4134,26500.0
2012-09-18 10:10:00,63.79,63.86,63.72,63.72,37000.0,55.4134,55.4742,55.3526,55.3526,37000.0
2012-09-18 10:15:00,63.72,63.75,63.7,63.73,19300.0,55.3526,55.3786,55.3352,55.3612,19300.0
2012-09-18 10:20:00,63.73,63.83,63.73,63.77,10400.0,55.3612,55.4481,55.3612,55.396,10400.0
2012-09-18 10:25:00,63.77,63.82,63.75,63.79,35900.0,55.396,55.4394,55.3786,55.4134,35900.0
2012-09-18 10:30:00,63.8,63.84,63.77,63.81,12400.0,55.4221,55.4568,55.396,55.4307,12400.0
2012-09-18 10:35:00,63.82,63.9,63.79,63.79,17700.0,55.4394,55.5089,55.4134,55.4134,17700.0
2012-09-18 10:40:00,63.78,63.8,63.77,63.78,14400.0,55.4047,55.4221,55.396,55.4047,14400.0
2012-09-18 10:45:00,63.78,63.79,63.76,63.76,8700.0,55.4047,55.4134,55.3873,55.3873,8700.0
2012-09-18 10:50:00,63.78,63.79,63.75,63.77,26200.0,55.4047,55.4134,55.3786,55.396,26200.0
2012-09-18 10:55:00,63.75,63.77,63.74,63.77,8400.0,55.3786,55.396,55.3699,55.396,8400.0
2012-09-18 11:00:00,63.78,63.81,63.74,63.76,18400.0,55.4047,55.4307,55.3699,55.3873,18400.0
2012-09-18 11:05:00,63.76,63.76,63.73,63.75,11900.0,55.3873,55.3873,55.3612,55.3786,11900.0
2012-09-18 11:10:00,63.73,63.78,63.73,63.73,13500.0,55.3612,55.4047,55.3612,55.3612,13500.0
2012-09-18 11:15:00,63.73,63.79,63.73,63.78,10000.0,55.3612,55.4134,55.3612,55.4047,10000.0
2012-09-18 11:20:00,63.76,63.78,63.73,63.74,4500.0,55.3873,55.4047,55.3612,55.3699,4500.0
2012-09-18 11:25:00,63.74,63.75,63.73,63.74,11000.0,55.3699,55.3786,55.3612,55.3699,11000.0
2012-09-18 11:30:00,63.73,63.77,63.72,63.73,14200.0,55.3612,55.396,55.3526,55.3612,14200.0
2012-09-18 11:35:00,63.73,63.75,63.72,63.72,14100.0,55.3612,55.3786,55.3526,55.3526,14100.0
2012-09-18 11:40:00,63.72,63.73,63.71,63.72,17900.0,55.3526,55.3612,55.3439,55.3526,17900.0
2012-09-18 11:45:00,63.72,63.73,63.71,63.72,12700.0,55.3526,55.3612,55.3439,55.3526,12700.0
2012-09-18 11:50:00,63.72,63.73,63.71,63.71,11600.0,55.3526,55.3612,55.3439,55.3439,11600.0
2012-09-18 11:55:00,63.71,63.72,63.69,63.7,18800.0,55.3439,55.3526,55.3265,55.3352,18800.0
2012-09-18 12:00:00,63.69,63.7,63.68,63.68,17200.0,55.3265,55.3352,55.3178,55.3178,17200.0
2012-09-18 12:05:00,63.68,63.69,63.67,63.67,16200.0,55.3178,55.3265,55.3091,55.3091,16200.0
2012-09-18 12:10:00,63.67,63.69,63.65,63.65,17900.0,55.3091,55.3265,55.2918,55.2918,17900.0
2012-09-18 12:15:00,63.66,63.67,63.63,63.65,29200.0,55.3004,55.3091,55.2744,55.2918,29200.0
2012-09-18 12:20:00,63.65,63.65,63.62,63.64,8500.0,55.2918,55.2918,55.2657,55.2831,8500.0
2012-09-18 12:25:00,63.62,63.66,63.61,63.62,6100.0,55.2657,55.3004,55.257,55.2657,6100.0
2012-09-18 12:30:00,63.61,63.64,63.61,63.62,6600.0,55.257,55.2831,55.257,55.2657,6600.0
2012-09-18 12:35:00,63.62,63.62,63.6,63.61,10000.0,55.2657,55.2657,55.2483,55.257,10000.0
2012-09-18 12:40:00,63.61,63.64,63.61,63.64,7300.0,55.257,55.2831,55.257,55.2831,7300.0
2012-09-18 12:45:00,63.64,63.67,63.63,63.66,6300.0,55.2831,55.3091,55.2744,55.3004,6300.0
2012-09-18 12:50:00,63.64,63.66,63.61,63.65,9500.0,55.2831,55.3004,55.257,55.2918,9500.0
2012-09-18 12:55:00,63.64,63.64,63.61,63.61,7400.0,55.2831,55.2831,55.257,55.257,7400.0
2012-09-18 13:00:00,63.61,63.62,63.61,63.62,12700.0,55.257,55.2657,55.257,55.2657,12700.0
2012-09-18 13:05:00,63.62,63.64,63.59,63.63,17400.0,55.2657,55.2831,55.2396,55.2744,17400.0
2012-09-18 13:10:00,63.63,63.64,63.6,63.6,6900.0,55.2744,55.2831,55.2483,55.2483,6900.0
2012-09-18 13:15:00,63.6,63.68,63.6,63.62,13800.0,55.2483,55.3178,55.2483,55.2657,13800.0
2012-09-18 13:20:00,63.61,63.62,63.6,63.6,9700.0,55.257,55.2657,55.2483,55.2483,9700.0
2012-09-18 13:25:00,63.61,63.62,63.55,63.55,7300.0,55.257,55.2657,55.2049,55.2049,7300.0
2012-09-18 13:30:00,63.55,63.58,63.55,63.57,7700.0,55.2049,55.2309,55.2049,55.2223,7700.0
2012-09-18 13:35:00,63.57,63.58,63.55,63.58,7200.0,55.2223,55.2309,55.2049,55.2309,7200.0
2012-09-18 13:40:00,63.57,63.59,63.55,63.56,7800.0,55.2223,55.2396,55.2049,55.2136,7800.0
2012-09-18 13:45:00,63.56,63.61,63.56,63.59,6500.0,55.2136,55.257,55.2136,55.2396,6500.0
2012-09-18 13:50:00,63.58,63.59,63.55,63.59,8200.0,55.2309,55.2396,55.2049,55.2396,8200.0
2012-09-18 13:55:00,63.59,63.59,63.54,63.54,8100.0,55.2396,55.2396,55.1962,55.1962,8100.0
2012-09-18 14:00:00,63.54,63.61,63.54,63.57,21400.0,55.1962,55.257,55.1962,55.2223,21400.0
2012-09-18 14:05:00,63.57,63.61,63.55,63.61,13800.0,55.2223,55.257,55.2049,55.257,13800.0
2012-09-18 14:10:00,63.61,63.61,63.55,63.58,10100.0,55.257,55.257,55.2049,55.2309,10100.0
2012-09-18 14:15:00,63.59,63.66,63.59,63.65,8500.0,55.2396,55.3004,55.2396,55.2918,8500.0
2012-09-18 14:20:00,63.65,63.66,63.61,63.66,12600.0,55.2918,55.3004,55.257,55.3004,12600.0
2012-09-18 14:25:00,63.65,63.72,63.65,63.71,19200.0,55.2918,55.3526,55.2918,55.3439,19200.0
2012-09-18 14:30:00,63.7,63.72,63.64,63.64,37000.0,55.3352,55.3526,55.2831,55.2831,37000.0
2012-09-18 14:35:00,63.64,63.65,63.58,63.58,16900.0,55.2831,55.2918,55.2309,55.2309,16900.0
2012-09-18 14:40:00,63.58,63.66,63.58,63.66,27400.0,55.2309,55.3004,55.2309,55.3004,27400.0
2012-09-18 14:45:00,63.66,63.7,63.64,63.65,30400.0,55.3004,55.3352,55.2831,55.2918,30400.0
2012-09-18 14:50:00,63.65,63.65,63.6,63.6,4800.0,55.2918,55.2918,55.2483,55.2483,4800.0
2012-09-18 14:55:00,63.6,63.62,63.59,63.59,23100.0,55.2483,55.2657,55.2396,55.2396,23100.0
2012-09-18 15:00:00,63.59,63.72,63.58,63.72,36400.0,55.2396,55.3526,55.2309,55.3526,36400.0
2012-09-18 15:05:00,63.72,63.76,63.67,63.67,18100.0,55.3526,55.3873,55.3091,55.3091,18100.0
2012-09-18 15:10:00,63.67,63.68,63.64,63.66,20300.0,55.3091,55.3178,55.2831,55.3004,20300.0
2012-09-18 15:15:00,63.67,63.67,63.59,63.61,9500.0,55.3091,55.3091,55.2396,55.257,9500.0
2012-09-18 15:20:00,63.61,63.7,63.61,63.67,15000.0,55.257,55.3352,55.257,55.3091,15000.0
2012-09-18 15:25:00,63.66,63.71,63.65,63.71,20700.0,55.3004,55.3439,55.2918,55.3439,20700.0
2012-09-18 15:30:00,63.71,63.75,63.71,63.75,14500.0,55.3439,55.3786,55.3439,55.3786,14500.0
2012-09-18 15:35:00,63.74,63.74,63.68,63.69,22200.0,55.3699,55.3699,55.3178,55.3265,22200.0
2012-09-18 15:40:00,63.7,63.71,63.64,63.64,22200.0,55.3352,55.3439,55.2831,55.2831,22200.0
2012-09-18 15:45:00,63.65,63.71,63.65,63.7,18300.0,55.2918,55.3439,55.2918,55.3352,18300.0
2012-09-18 15:50:00,63.69,63.72,63.65,63.7,26600.0,55.3265,55.3526,55.2918,55.3352,26600.0
2012-09-18 15:55:00,63.7,63.73,63.63,63.63,306200.0,55.3352,55.3612,55.2744,55.2744,306200.0
2012-09-19 09:30:00,63.82,63.82,63.55,63.7,24100.0,55.4394,55.4394,55.2049,55.3352,24100.0
2012-09-19 09:35:00,63.71,63.84,63.6,63.67,8100.0,55.3439,55.4568,55.2483,55.3091,8100.0
2012-09-19 09:40:00,63.65,63.77,63.65,63.75,22100.0,55.2918,55.396,55.2918,55.3786,22100.0
2012-09-19 09:45:00,63.75,63.8,63.73,63.76,27600.0,55.3786,55.4221,55.3612,55.3873,27600.0
2012-09-19 09:50:00,63.75,63.81,63.73,63.79,37800.0,55.3786,55.4307,55.3612,55.4134,37800.0
2012-09-19 09:55:00,63.82,63.83,63.72,63.75,26000.0,55.4394,55.4481,55.3526,55.3786,26000.0
2012-09-19 10:00:00,63.8,63.89,63.73,63.84,33500.0,55.4221,55.5002,55.3612,55.4568,33500.0
2012-09-19 10:05:00,63.85,63.86,63.7,63.76,16700.0,55.4655,55.4742,55.3352,55.3873,16700.0
2012-09-19 10:10:00,63.75,63.81,63.75,63.79,7000.0,55.3786,55.4307,55.3786,55.4134,7000.0
2012-09-19 10:15:00,63.78,63.8,63.76,63.76,5500.0,55.4047,55.4221,55.3873,55.3873,5500.0
2012-09-19 10:20:00,63.79,63.81,63.7,63.73,17700.0,55.4134,55.4307,55.3352,55.3612,17700.0
2012-09-19 10:25:00,63.73,63.73,63.69,63.7,15000.0,55.3612,55.3612,55.3265,55.3352,15000.0
2012-09-19 10:30:00,63.7,63.7,63.66,63.67,25400.0,55.3352,55.3352,55.3004,55.3091,25400.0
2012-09-19 10:35:00,63.66,63.76,63.66,63.76,5400.0,55.3004,55.3873,55.3004,55.3873,5400.0
2012-09-19 10:40:00,63.76,63.78,63.66,63.71,30200.0,55.3873,55.4047,55.3004,55.3439,30200.0
2012-09-19 10:45:00,63.7,63.76,63.66,63.76,13700.0,55.3352,55.3873,55.3004,55.3873,13700.0
2012-09-19 10:50:00,63.77,63.79,63.71,63.71,8900.0,55.396,55.4134,55.3439,55.3439,8900.0
2012-09-19 10:55:00,63.71,63.76,63.71,63.75,5800.0,55.3439,55.3873,55.3439,55.3786,5800.0
2012-09-19 11:00:00,63.75,63.76,63.67,63.69,20000.0,55.3786,55.3873,55.3091,55.3265,20000.0
2012-09-19 11:05:00,63.69,63.78,63.69,63.77,15000.0,55.3265,55.4047,55.3265,55.396,15000.0
2012-09-19 11:10:00,63.77,63.79,63.74,63.76,13800.0,55.396,55.4134,55.3699,55.3873,13800.0
2012-09-19 11:15:00,63.77,63.83,63.74,63.81,9500.0,55.396,55.4481,55.3699,55.4307,9500.0
2012-09-19 11:20:00,63.81,63.85,63.79,63.8,24200.0,55.4307,55.4655,55.4134,55.4221,24200.0
2012-09-19 11:25:00,63.81,63.85,63.79,63.8,17400.0,55.4307,55.4655,55.4134,55.4221,17400.0
2012-09-19 11:30:00,63.8,63.8,63.73,63.75,15700.0,55.4221,55.4221,55.3612,55.3786,15700.0
2012-09-19 11:35:00,63.75,63.78,63.75,63.76,5400.0,55.3786,55.4047,55.3786,55.3873,5400.0
2012-09-19 11:40:00,63.76,63.84,63.76,63.83,10400.0,55.3873,55.4568,55.3873,55.4481,10400.0
2012-09-19 11:45:00,63.83,63.83,63.78,63.78,14500.0,55.4481,55.4481,55.4047,55.4047,14500.0
2012-09-19 11:50:00,63.78,63.82,63.77,63.82,13800.0,55.4047,55.4394,55.396,55.4394,13800.0
2012-09-19 11:55:00,63.81,63.83,63.76,63.76,10600.0,55.4307,55.4481,55.3873,55.3873,10600.0
2012-09-19 12:00:00,63.76,63.8,63.74,63.74,6400.0,55.3873,55.4221,55.3699,55.3699,6400.0
2012-09-19 12:05:00,63.74,63.84,63.73,63.82,13000.0,55.3699,55.4568,55.3612,55.4394,13000.0
2012-09-19 12:10:00,63.83,63.87,63.82,63.86,9800.0,55.4481,55.4829,55.4394,55.4742,9800.0
2012-09-19 12:15:00,63.84,63.87,63.79,63.79,9100.0,55.4568,55.4829,55.4134,55.4134,9100.0
2012-09-19 12:20:00,63.8,63.84,63.77,63.81,4900.0,55.4221,55.4568,55.396,55.4307,4900.0
2012-09-19 12:25:00,63.81,63.88,63.8,63.83,8800.0,55.4307,55.4916,55.4221,55.4481,8800.0
2012-09-19 12:30:00,63.83,63.83,63.8,63.82,3100.0,55.4481,55.4481,55.4221,55.4394,3100.0
2012-09-19 12:35:00,63.82,63.83,63.76,63.77,5500.0,55.4394,55.4481,55.3873,55.396,5500.0
2012-09-19 12:40:00,63.76,63.77,63.75,63.76,9300.0,55.3873,55.396,55.3786,55.3873,9300.0
2012-09-19 12:45:00,63.75,63.77,63.74,63.74,10400.0,55.3786,55.396,55.3699,55.3699,10400.0
2012-09-19 12:50:00,63.75,63.77,63.75,63.77,8500.0,55.3786,55.396,55.3786,55.396,8500.0
2012-09-19 12:55:00,63.77,63.77,63.75,63.77,5400.0,55.396,55.396,55.3786,55.396,5400.0
2012-09-19 13:00:00,63.77,63.77,63.74,63.76,10800.0,55.396,55.396,55.3699,55.3873,10800.0
2012-09-19 13:05:00,63.77,63.77,63.74,63.74,7900.0,55.396,55.396,55.3699,55.3699,7900.0
2012-09-19 13:10:00,63.76,63.79,63.75,63.79,11100.0,55.3873,55.4134,55.3786,55.4134,11100.0
2012-09-19 13:15:00,63.78,63.79,63.75,63.76,4900.0,55.4047,55.4134,55.3786,55.3873,4900.0
2012-09-19 13:20:00,63.75,63.75,63.74,63.75,4100.0,55.3786,55.3786,55.3699,55.3786,4100.0
2012-09-19 13:25:00,63.74,63.77,63.74,63.75,10000.0,55.3699,55.396,55.3699,55.3786,10000.0
2012-09-19 13:30:00,63.76,63.8,63.76,63.77,9000.0,55.3873,55.4221,55.3873,55.396,9000.0
2012-09-19 13:35:00,63.77,63.79,63.74,63.74,15600.0,55.396,55.4134,55.3699,55.3699,15600.0
2012-09-19 13:40:00,63.73,63.79,63.73,63.79,10600.0,55.3612,55.4134,55.3612,55.4134,10600.0
2012-09-19 13:45:00,63.79,63.79,63.73,63.74,7800.0,55.4134,55.4134,55.3612,55.3699,7800.0
2012-09-19 13:50:00,63.74,63.78,63.73,63.78,8800.0,55.3699,55.4047,55.3612,55.4047,8800.0
2012-09-19 13:55:00,63.78,63.78,63.75,63.77,8500.0,55.4047,55.4047,55.3786,55.396,8500.0
2012-09-19 14:00:00,63.77,63.78,63.74,63.75,3800.0,55.396,55.4047,55.3699,55.3786,3800.0
2012-09-19 14:05:00,63.73,63.76,63.73,63.75,10800.0,55.3612,55.3873,55.3612,55.3786,10800.0
2012-09-19 14:10:00,63.76,63.78,63.75,63.77,16300.0,55.3873,55.4047,55.3786,55.396,16300.0
2012-09-19 14:15:00,63.76,63.8,63.76,63.8,12400.0,55.3873,55.4221,55.3873,55.4221,12400.0
2012-09-19 14:20:00,63.8,63.8,63.78,63.79,8100.0,55.4221,55.4221,55.4047,55.4134,8100.0
2012-09-19 14:25:00,63.79,63.81,63.76,63.79,17500.0,55.4134,55.4307,55.3873,55.4134,17500.0
2012-09-19 14:30:00,63.8,63.82,63.8,63.8,5200.0,55.4221,55.4394,55.4221,55.4221,5200.0
2012-09-19 14:35:00,63.8,63.81,63.8,63.8,9400.0,55.4221,55.4307,55.4221,55.4221,9400.0
2012-09-19 14:40:00,63.81,63.81,63.78,63.8,9700.0,55.4307,55.4307,55.4047,55.4221,9700.0
2012-09-19 14:45:00,63.81,63.81,63.75,63.76,12700.0,55.4307,55.4307,55.3786,55.3873,12700.0
2012-09-19 14:50:00,63.76,63.78,63.75,63.76,9400.0,55.3873,55.4047,55.3786,55.3873,9400.0
2012-09-19 14:55:00,63.76,63.79,63.75,63.77,14900.0,55.3873,55.4134,55.3786,55.396,14900.0
2012-09-19 15:00:00,63.77,63.77,63.75,63.75,18800.0,55.396,55.396,55.3786,55.3786,18800.0
2012-09-19 15:05:00,63.76,63.78,63.74,63.77,14100.0,55.3873,55.4047,55.3699,55.396,14100.0
2012-09-19 15:10:00,63.76,63.79,63.76,63.78,9200.0,55.3873,55.4134,55.3873,55.4047,9200.0
2012-09-19 15:15:00,63.77,63.77,63.75,63.76,6100.0,55.396,55.396,55.3786,55.3873,6100.0
2012-09-19 15:20:00,63.75,63.76,63.73,63.73,14500.0,55.3786,55.3873,55.3612,55.3612,14500.0
2012-09-19 15:25:00,63.73,63.76,63.73,63.75,17000.0,55.3612,55.3873,55.3612,55.3786,17000.0
2012-09-19 15:30:00,63.74,63.76,63.73,63.75,29700.0,55.3699,55.3873,55.3612,55.3786,29700.0
2012-09-19 15:35:00,63.76,63.78,63.72,63.75,23200.0,55.3873,55.4047,55.3526,55.3786,23200.0
2012-09-19 15:40:00,63.76,63.77,63.72,63.73,31700.0,55.3873,55.396,55.3526,55.3612,31700.0
2012-09-19 15:45:00,63.74,63.76,63.71,63.76,22500.0,55.3699,55.3873,55.3439,55.3873,22500.0
2012-09-19 15:50:00,63.76,63.77,63.71,63.71,26600.0,55.3873,55.396,55.3439,55.3439,26600.0
2012-09-19 15:55:00,63.72,63.73,63.59,63.6,131400.0,55.3526,55.3612,55.2396,55.2483,131400.0
2012-09-20 09:30:00,63.3,63.53,63.13,63.41,41600.0,54.9877,55.1875,54.84,55.0833,41600.0
2012-09-20 09:35:00,63.37,63.53,63.37,63.5,6100.0,55.0485,55.1875,55.0485,55.1615,6100.0
2012-09-20 09:40:00,63.5,63.5,63.38,63.44,7700.0,55.1615,55.1615,55.0572,55.1093,7700.0
2012-09-20 09:45:00,63.45,63.51,63.27,63.33,9700.0,55.118,55.1701,54.9617,55.0138,9700.0
2012-09-20 09:50:00,63.31,63.49,63.29,63.45,7100.0,54.9964,55.1528,54.979,55.118,7100.0
2012-09-20 09:55:00,63.46,63.52,63.41,63.47,8400.0,55.1267,55.1788,55.0833,55.1354,8400.0
2012-09-20 10:00:00,63.48,63.57,63.44,63.56,17600.0,55.1441,55.2223,55.1093,55.2136,17600.0
2012-09-20 10:05:00,63.56,63.62,63.48,63.54,26500.0,55.2136,55.2657,55.1441,55.1962,26500.0
2012-09-20 10:10:00,63.54,63.6,63.5,63.56,13700.0,55.1962,55.2483,55.1615,55.2136,13700.0
2012-09-20 10:15:00,63.54,63.54,63.45,63.46,9200.0,55.1962,55.1962,55.118,55.1267,9200.0
2012-09-20 10:20:00,63.46,63.46,63.43,63.46,17800.0,55.1267,55.1267,55.1006,55.1267,17800.0
2012-09-20 10:25:00,63.46,63.48,63.43,63.47,11100.0,55.1267,55.1441,55.1006,55.1354,11100.0
2012-09-20 10:30:00,63.48,63.5,63.44,63.49,10900.0,55.1441,55.1615,55.1093,55.1528,10900.0
2012-09-20 10:35:00,63.49,63.62,63.47,63.62,11300.0,55.1528,55.2657,55.1354,55.2657,11300.0
2012-09-20 10:40:00,63.64,63.68,63.62,63.67,14900.0,55.2831,55.3178,55.2657,55.3091,14900.0
2012-09-20 10:45:00,63.68,63.74,63.66,63.66,7800.0,55.3178,55.3699,55.3004,55.3004,7800.0
2012-09-20 10:50:00,63.64,63.69,63.58,63.6,64000.0,55.2831,55.3265,55.2309,55.2483,64000.0
2012-09-20 10:55:00,63.6,63.6,63.5,63.52,12700.0,55.2483,55.2483,55.1615,55.1788,12700.0
2012-09-20 11:00:00,63.52,63.57,63.51,63.54,7900.0,55.1788,55.2223,55.1701,55.1962,7900.0
2012-09-20 11:05:00,63.54,63.54,63.5,63.54,10800.0,55.1962,55.1962,55.1615,55.1962,10800.0
2012-09-20 11:10:00,63.54,63.54,63.5,63.5,11400.0,55.1962,55.1962,55.1615,55.1615,11400.0
2012-09-20 11:15:00,63.49,63.51,63.48,63.49,15500.0,55.1528,55.1701,55.1441,55.1528,15500.0
2012-09-20 11:20:00,63.49,63.5,63.48,63.49,7700.0,55.1528,55.1615,55.1441,55.1528,7700.0
2012-09-20 11:25:00,63.48,63.53,63.48,63.5,11500.0,55.1441,55.1875,55.1441,55.1615,11500.0
2012-09-20 11:30:00,63.49,63.52,63.49,63.52,5300.0,55.1528,55.1788,55.1528,55.1788,5300.0
2012-09-20 11:35:00,63.52,63.52,63.5,63.5,3500.0,55.1788,55.1788,55.1615,55.1615,3500.0
2012-09-20 11:40:00,63.51,63.52,63.51,63.51,6700.0,55.1701,55.1788,55.1701,55.1701,6700.0
2012-09-20 11:45:00,63.51,63.52,63.48,63.48,7100.0,55.1701,55.1788,55.1441,55.1441,7100.0
2012-09-20 11:50:00,63.48,63.49,63.48,63.48,4700.0,55.1441,55.1528,55.1441,55.1441,4700.0
2012-09-20 11:55:00,63.48,63.5,63.48,63.48,6900.0,55.1441,55.1615,55.1441,55.1441,6900.0
2012-09-20 12:00:00,63.48,63.55,63.48,63.55,7400.0,55.1441,55.2049,55.1441,55.2049,7400.0
2012-09-20 12:05:00,63.54,63.55,63.49,63.49,6100.0,55.1962,55.2049,55.1528,55.1528,6100.0
2012-09-20 12:10:00,63.49,63.5,63.48,63.5,6600.0,55.1528,55.1615,55.1441,55.1615,6600.0
2012-09-20 12:15:00,63.51,63.52,63.49,63.5,4100.0,55.1701,55.1788,55.1528,55.1615,4100.0
2012-09-20 12:20:00,63.49,63.5,63.49,63.49,3400.0,55.1528,55.1615,55.1528,55.1528,3400.0
2012-09-20 12:25:00,63.49,63.5,63.48,63.49,7900.0,55.1528,55.1615,55.1441,55.1528,7900.0
2012-09-20 12:30:00,63.49,63.5,63.48,63.49,7900.0,55.1528,55.1615,55.1441,55.1528,7900.0
2012-09-20 12:35:00,63.49,63.52,63.49,63.49,4600.0,55.1528,55.1788,55.1528,55.1528,4600.0
2012-09-20 12:40:00,63.5,63.52,63.48,63.49,5900.0,55.1615,55.1788,55.1441,55.1528,5900.0
2012-09-20 12:45:00,63.49,63.5,63.47,63.47,14500.0,55.1528,55.1615,55.1354,55.1354,14500.0
2012-09-20 12:50:00,63.47,63.52,63.47,63.47,10900.0,55.1354,55.1788,55.1354,55.1354,10900.0
2012-09-20 12:55:00,63.47,63.52,63.47,63.52,8300.0,55.1354,55.1788,55.1354,55.1788,8300.0
2012-09-20 13:00:00,63.52,63.52,63.48,63.49,9300.0,55.1788,55.1788,55.1441,55.1528,9300.0
2012-09-20 13:05:00,63.49,63.5,63.47,63.5,4500.0,55.1528,55.1615,55.1354,55.1615,4500.0
2012-09-20 13:10:00,63.5,63.52,63.49,63.5,8100.0,55.1615,55.1788,55.1528,55.1615,8100.0
2012-09-20 13:15:00,63.5,63.51,63.47,63.49,5000.0,55.1615,55.1701,55.1354,55.1528,5000.0
2012-09-20 13:20:00,63.48,63.49,63.47,63.49,3700.0,55.1441,55.1528,55.1354,55.1528,3700.0
2012-09-20 13:25:00,63.48,63.5,63.47,63.49,7700.0,55.1441,55.1615,55.1354,55.1528,7700.0
2012-09-20 13:30:00,63.49,63.49,63.47,63.49,6400.0,55.1528,55.1528,55.1354,55.1528,6400.0
2012-09-20 13:35:00,63.48,63.53,63.46,63.5,9100.0,55.1441,55.1875,55.1267,55.1615,9100.0
2012-09-20 13:40:00,63.51,63.51,63.46,63.47,7800.0,55.1701,55.1701,55.1267,55.1354,7800.0
2012-09-20 13:45:00,63.46,63.48,63.46,63.47,5500.0,55.1267,55.1441,55.1267,55.1354,5500.0
2012-09-20 13:50:00,63.47,63.48,63.42,63.46,14400.0,55.1354,55.1441,55.092,55.1267,14400.0
2012-09-20 13:55:00,63.46,63.48,63.45,63.47,7000.0,55.1267,55.1441,55.118,55.1354,7000.0
2012-09-20 14:00:00,63.47,63.47,63.45,63.46,5100.0,55.1354,55.1354,55.118,55.1267,5100.0
2012-09-20 14:05:00,63.46,63.5,63.45,63.5,10000.0,55.1267,55.1615,55.118,55.1615,10000.0
2012-09-20 14:10:00,63.5,63.54,63.49,63.51,12900.0,55.1615,55.1962,55.1528,55.1701,12900.0
2012-09-20 14:15:00,63.52,63.58,63.52,63.53,16900.0,55.1788,55.2309,55.1788,55.1875,16900.0
2012-09-20 14:20:00,63.49,63.53,63.49,63.52,8600.0,55.1528,55.1875,55.1528,55.1788,8600.0
2012-09-20 14:25:00,63.53,63.61,63.52,63.55,15100.0,55.1875,55.257,55.1788,55.2049,15100.0
2012-09-20 14:30:00,63.55,63.58,63.52,63.55,11600.0,55.2049,55.2309,55.1788,55.2049,11600.0
2012-09-20 14:35:00,63.55,63.55,63.48,63.48,9100.0,55.2049,55.2049,55.1441,55.1441,9100.0
2012-09-20 14:40:00,63.48,63.48,63.45,63.45,7700.0,55.1441,55.1441,55.118,55.118,7700.0
2012-09-20 14:45:00,63.45,63.5,63.45,63.45,18500.0,55.118,55.1615,55.118,55.118,18500.0
2012-09-20 14:50:00,63.45,63.47,63.44,63.46,18700.0,55.118,55.1354,55.1093,55.1267,18700.0
2012-09-20 14:55:00,63.45,63.47,63.45,63.45,12200.0,55.118,55.1354,55.118,55.118,12200.0
2012-09-20 15:00:00,63.47,63.47,63.45,63.46,14500.0,55.1354,55.1354,55.118,55.1267,14500.0
2012-09-20 15:05:00,63.46,63.51,63.45,63.49,13000.0,55.1267,55.1701,55.118,55.1528,13000.0
2012-09-20 15:10:00,63.49,63.51,63.46,63.5,11800.0,55.1528,55.1701,55.1267,55.1615,11800.0
2012-09-20 15:15:00,63.5,63.55,63.5,63.54,16000.0,55.1615,55.2049,55.1615,55.1962,16000.0
2012-09-20 15:20:00,63.54,63.6,63.52,63.52,22300.0,55.1962,55.2483,55.1788,55.1788,22300.0
2012-09-20 15:25:00,63.52,63.56,63.5,63.54,33700.0,55.1788,55.2136,55.1615,55.1962,33700.0
2012-09-20 15:30:00,63.54,63.62,63.53,63.59,30300.0,55.1962,55.2657,55.1875,55.2396,30300.0
2012-09-20 15:35:00,63.57,63.63,63.54,63.61,45100.0,55.2223,55.2744,55.1962,55.257,45100.0
2012-09-20 15:40:00,63.61,63.62,63.55,63.62,41500.0,55.257,55.2657,55.2049,55.2657,41500.0
2012-09-20 15:45:00,63.64,63.65,63.56,63.56,43600.0,55.2831,55.2918,55.2136,55.2136,43600.0
2012-09-20 15:50:00,63.57,63.61,63.57,63.6,30000.0,55.2223,55.257,55.2223,55.2483,30000.0
2012-09-20 15:55:00,63.6,63.67,63.56,63.56,133600.0,55.2483,55.3091,55.2136,55.2136,133600.0
2012-09-21 09:30:00,63.65,63.68,63.25,63.63,408200.0,55.2918,55.3178,54.9443,55.2744,408200.0
2012-09-21 09:35:00,63.58,63.7,63.5,63.68,7800.0,55.2309,55.3352,55.1615,55.3178,7800.0
2012-09-21 09:40:00,63.64,63.66,63.5,63.5,9000.0,55.2831,55.3004,55.1615,55.1615,9000.0
2012-09-21 09:45:00,63.5,63.65,63.47,63.52,19600.0,55.1615,55.2918,55.1354,55.1788,19600.0
2012-09-21 09:50:00,63.52,63.56,63.45,63.53,26800.0,55.1788,55.2136,55.118,55.1875,26800.0
2012-09-21 09:55:00,63.54,63.64,63.53,63.62,11800.0,55.1962,55.2831,55.1875,55.2657,11800.0
2012-09-21 10:00:00,63.6,63.68,63.6,63.66,30800.0,55.2483,55.3178,55.2483,55.3004,30800.0
2012-09-21 10:05:00,63.65,63.72,63.65,63.71,21200.0,55.2918,55.3526,55.2918,55.3439,21200.0
2012-09-21 10:10:00,63.72,63.77,63.71,63.76,30500.0,55.3526,55.396,55.3439,55.3873,30500.0
2012-09-21 10:15:00,63.76,63.89,63.73,63.89,29900.0,55.3873,55.5002,55.3612,55.5002,29900.0
2012-09-21 10:20:00,63.89,63.97,63.89,63.97,21100.0,55.5002,55.5697,55.5002,55.5697,21100.0
2012-09-21 10:25:00,63.98,63.99,63.94,63.96,16200.0,55.5784,55.5871,55.5437,55.561,16200.0
2012-09-21 10:30:00,63.96,64.1,63.96,64.09,24900.0,55.561,55.6827,55.561,55.674,24900.0
2012-09-21 10:35:00,64.08,64.18,64.06,64.14,30900.0,55.6653,55.7522,55.6479,55.7174,30900.0
2012-09-21 10:40:00,64.15,64.15,64.06,64.11,16300.0,55.7261,55.7261,55.6479,55.6913,16300.0
2012-09-21 10:45:00,64.11,64.16,64.1,64.1,18900.0,55.6913,55.7348,55.6827,55.6827,18900.0
2012-09-21 10:50:00,64.09,64.19,64.08,64.17,16000.0,55.674,55.7608,55.6653,55.7435,16000.0
2012-09-21 10:55:00,64.16,64.17,64.0,64.0,12900.0,55.7348,55.7435,55.5958,55.5958,12900.0
2012-09-21 11:00:00,64.0,64.02,63.96,63.99,18500.0,55.5958,55.6132,55.561,55.5871,18500.0
2012-09-21 11:05:00,64.0,64.03,63.99,64.02,11700.0,55.5958,55.6219,55.5871,55.6132,11700.0
2012-09-21 11:10:00,64.01,64.04,63.96,64.01,18900.0,55.6045,55.6305,55.561,55.6045,18900.0
2012-09-21 11:15:00,64.0,64.04,63.94,63.99,12000.0,55.5958,55.6305,55.5437,55.5871,12000.0
2012-09-21 11:20:00,63.99,64.02,63.94,64.02,13900.0,55.5871,55.6132,55.5437,55.6132,13900.0
2012-09-21 11:25:00,64.02,64.05,63.99,64.02,18900.0,55.6132,55.6392,55.5871,55.6132,18900.0
2012-09-21 11:30:00,64.02,64.03,63.95,63.98,7800.0,55.6132,55.6219,55.5524,55.5784,7800.0
2012-09-21 11:35:00,63.98,63.98,63.9,63.93,12700.0,55.5784,55.5784,55.5089,55.535,12700.0
2012-09-21 11:40:00,63.93,63.98,63.92,63.96,7800.0,55.535,55.5784,55.5263,55.561,7800.0
2012-09-21 11:45:00,63.97,64.01,63.92,63.92,10000.0,55.5697,55.6045,55.5263,55.5263,10000.0
2012-09-21 11:50:00,63.93,64.0,63.9,64.0,14200.0,55.535,55.5958,55.5089,55.5958,14200.0
2012-09-21 11:55:00,63.99,64.01,63.96,63.99,8100.0,55.5871,55.6045,55.561,55.5871,8100.0
2012-09-21 12:00:00,63.99,64.03,63.98,64.0,7300.0,55.5871,55.6219,55.5784,55.5958,7300.0
2012-09-21 12:05:00,64.0,64.0,63.94,63.95,8900.0,55.5958,55.5958,55.5437,55.5524,8900.0
2012-09-21 12:10:00,63.95,63.95,63.9,63.91,11000.0,55.5524,55.5524,55.5089,55.5176,11000.0
2012-09-21 12:15:00,63.9,63.92,63.89,63.9,13200.0,55.5089,55.5263,55.5002,55.5089,13200.0
2012-09-21 12:20:00,63.9,63.93,63.89,63.93,28300.0,55.5089,55.535,55.5002,55.535,28300.0
2012-09-21 12:25:00,63.92,63.92,63.89,63.9,19900.0,55.5263,55.5263,55.5002,55.5089,19900.0
2012-09-21 12:30:00,63.89,63.91,63.89,63.91,9400.0,55.5002,55.5176,55.5002,55.5176,9400.0
2012-09-21 12:35:00,63.91,63.93,63.9,63.91,41400.0,55.5176,55.535,55.5089,55.5176,41400.0
2012-09-21 12:40:00,63.91,63.92,63.88,63.88,10100.0,55.5176,55.5263,55.4916,55.4916,10100.0
2012-09-21 12:45:00,63.89,63.89,63.87,63.87,14100.0,55.5002,55.5002,55.4829,55.4829,14100.0
2012-09-21 12:50:00,63.88,63.89,63.86,63.86,20500.0,55.4916,55.5002,55.4742,55.4742,20500.0
2012-09-21 12:55:00,63.86,63.87,63.85,63.86,20900.0,55.4742,55.4829,55.4655,55.4742,20900.0
2012-09-21 13:00:00,63.87,63.87,63.84,63.84,15500.0,55.4829,55.4829,55.4568,55.4568,15500.0
2012-09-21 13:05:00,63.85,63.9,63.81,63.81,39600.0,55.4655,55.5089,55.4307,55.4307,39600.0
2012-09-21 13:10:00,63.82,63.87,63.82,63.85,15500.0,55.4394,55.4829,55.4394,55.4655,15500.0
2012-09-21 13:15:00,63.86,63.89,63.85,63.88,7100.0,55.4742,55.5002,55.4655,55.4916,7100.0
2012-09-21 13:20:00,63.87,63.9,63.87,63.89,6300.0,55.4829,55.5089,55.4829,55.5002,6300.0
2012-09-21 13:25:00,63.9,63.94,63.9,63.91,20400.0,55.5089,55.5437,55.5089,55.5176,20400.0
2012-09-21 13:30:00,63.91,63.92,63.88,63.89,14900.0,55.5176,55.5263,55.4916,55.5002,14900.0
2012-09-21 13:35:00,63.9,63.94,63.88,63.89,20000.0,55.5089,55.5437,55.4916,55.5002,20000.0
2012-09-21 13:40:00,63.89,63.91,63.89,63.9,17800.0,55.5002,55.5176,55.5002,55.5089,17800.0
2012-09-21 13:45:00,63.9,63.91,63.87,63.9,26800.0,55.5089,55.5176,55.4829,55.5089,26800.0
2012-09-21 13:50:00,63.9,63.92,63.9,63.91,12900.0,55.5089,55.5263,55.5089,55.5176,12900.0
2012-09-21 13:55:00,63.91,63.92,63.89,63.91,10000.0,55.5176,55.5263,55.5002,55.5176,10000.0
2012-09-21 14:00:00,63.91,63.91,63.88,63.89,16900.0,55.5176,55.5176,55.4916,55.5002,16900.0
2012-09-21 14:05:00,63.89,63.9,63.89,63.9,8100.0,55.5002,55.5089,55.5002,55.5089,8100.0
2012-09-21 14:10:00,63.89,63.92,63.89,63.91,19000.0,55.5002,55.5263,55.5002,55.5176,19000.0
2012-09-21 14:15:00,63.91,63.91,63.88,63.89,18800.0,55.5176,55.5176,55.4916,55.5002,18800.0
2012-09-21 14:20:00,63.89,63.91,63.86,63.87,28500.0,55.5002,55.5176,55.4742,55.4829,28500.0
2012-09-21 14:25:00,63.87,63.92,63.85,63.9,28500.0,55.4829,55.5263,55.4655,55.5089,28500.0
2012-09-21 14:30:00,63.9,63.91,63.88,63.9,25700.0,55.5089,55.5176,55.4916,55.5089,25700.0
2012-09-21 14:35:00,63.9,63.91,63.86,63.86,9500.0,55.5089,55.5176,55.4742,55.4742,9500.0
2012-09-21 14:40:00,63.86,63.93,63.86,63.91,44800.0,55.4742,55.535,55.4742,55.5176,44800.0
2012-09-21 14:45:00,63.91,63.99,63.9,63.92,27800.0,55.5176,55.5871,55.5089,55.5263,27800.0
2012-09-21 14:50:00,63.92,63.92,63.89,63.89,24600.0,55.5263,55.5263,55.5002,55.5002,24600.0
2012-09-21 14:55:00,63.9,63.9,63.86,63.87,31400.0,55.5089,55.5089,55.4742,55.4829,31400.0
2012-09-21 15:00:00,63.86,63.87,63.83,63.83,32700.0,55.4742,55.4829,55.4481,55.4481,32700.0
2012-09-21 15:05:00,63.84,63.86,63.82,63.86,32700.0,55.4568,55.4742,55.4394,55.4742,32700.0
2012-09-21 15:10:00,63.86,63.9,63.86,63.89,22900.0,55.4742,55.5089,55.4742,55.5002,22900.0
2012-09-21 15:15:00,63.89,63.9,63.86,63.88,18700.0,55.5002,55.5089,55.4742,55.4916,18700.0
2012-09-21 15:20:00,63.87,63.87,63.85,63.85,36300.0,55.4829,55.4829,55.4655,55.4655,36300.0
2012-09-21 15:25:00,63.86,63.86,63.8,63.81,87900.0,55.4742,55.4742,55.4221,55.4307,87900.0
2012-09-21 15:30:00,63.81,63.82,63.79,63.8,67800.0,55.4307,55.4394,55.4134,55.4221,67800.0
2012-09-21 15:35:00,63.8,63.81,63.79,63.8,43600.0,55.4221,55.4307,55.4134,55.4221,43600.0
2012-09-21 15:40:00,63.79,63.85,63.79,63.8,99900.0,55.4134,55.4655,55.4134,55.4221,99900.0
2012-09-21 15:45:00,63.81,63.89,63.79,63.8,182200.0,55.4307,55.5002,55.4134,55.4221,182200.0
2012-09-21 15:50:00,63.8,63.83,63.79,63.79,146100.0,55.4221,55.4481,55.4134,55.4134,146100.0
2012-09-21 15:55:00,63.79,63.9,63.74,63.87,636800.0,55.4134,55.5089,55.3699,55.4829,636800.0
2012-09-24 09:30:00,63.87,64.01,63.8,63.9,24100.0,55.4829,55.6045,55.4221,55.5089,24100.0
2012-09-24 09:35:00,63.92,64.0,63.9,63.98,24700.0,55.5263,55.5958,55.5089,55.5784,24700.0
2012-09-24 09:40:00,63.98,64.01,63.91,63.91,17100.0,55.5784,55.6045,55.5176,55.5176,17100.0
2012-09-24 09:45:00,63.93,63.98,63.8,63.86,11200.0,55.535,55.5784,55.4221,55.4742,11200.0
2012-09-24 09:50:00,63.85,63.92,63.83,63.9,28800.0,55.4655,55.5263,55.4481,55.5089,28800.0
2012-09-24 09:55:00,63.9,63.98,63.86,63.9,23600.0,55.5089,55.5784,55.4742,55.5089,23600.0
2012-09-24 10:00:00,63.9,63.96,63.87,63.95,31200.0,55.5089,55.561,55.4829,55.5524,31200.0
2012-09-24 10:05:00,63.96,63.98,63.92,63.95,20700.0,55.561,55.5784,55.5263,55.5524,20700.0
2012-09-24 10:10:00,63.95,63.96,63.88,63.94,17900.0,55.5524,55.561,55.4916,55.5437,17900.0
2012-09-24 10:15:00,63.94,64.04,63.89,64.03,17300.0,55.5437,55.6305,55.5002,55.6219,17300.0
2012-09-24 10:20:00,64.04,64.04,63.91,63.95,24500.0,55.6305,55.6305,55.5176,55.5524,24500.0
2012-09-24 10:25:00,63.96,63.98,63.92,63.95,27900.0,55.561,55.5784,55.5263,55.5524,27900.0
2012-09-24 10:30:00,63.95,64.05,63.95,64.02,15900.0,55.5524,55.6392,55.5524,55.6132,15900.0
2012-09-24 10:35:00,64.04,64.07,64.01,64.07,17700.0,55.6305,55.6566,55.6045,55.6566,17700.0
2012-09-24 10:40:00,64.07,64.08,64.0,64.05,21300.0,55.6566,55.6653,55.5958,55.6392,21300.0
2012-09-24 10:45:00,64.05,64.1,64.04,64.09,12300.0,55.6392,55.6827,55.6305,55.674,12300.0
2012-09-24 10:50:00,64.07,64.13,64.06,64.13,9300.0,55.6566,55.7087,55.6479,55.7087,9300.0
2012-09-24 10:55:00,64.13,64.17,64.04,64.04,21200.0,55.7087,55.7435,55.6305,55.6305,21200.0
2012-09-24 11:00:00,64.03,64.03,63.99,64.01,15300.0,55.6219,55.6219,55.5871,55.6045,15300.0
2012-09-24 11:05:00,64.01,64.06,64.0,64.06,7600.0,55.6045,55.6479,55.5958,55.6479,7600.0
2012-09-24 11:10:00,64.06,64.12,64.03,64.11,24500.0,55.6479,55.7,55.6219,55.6913,24500.0
2012-09-24 11:15:00,64.12,64.21,64.12,64.21,7800.0,55.7,55.7782,55.7,55.7782,7800.0
2012-09-24 11:20:00,64.23,64.25,64.17,64.19,34400.0,55.7956,55.813,55.7435,55.7608,34400.0
2012-09-24 11:25:00,64.21,64.24,64.17,64.21,18100.0,55.7782,55.8043,55.7435,55.7782,18100.0
2012-09-24 11:30:00,64.21,64.24,64.2,64.23,5900.0,55.7782,55.8043,55.7695,55.7956,5900.0
2012-09-24 11:35:00,64.25,64.26,64.18,64.18,12700.0,55.813,55.8217,55.7522,55.7522,12700.0
2012-09-24 11:40:00,64.18,64.22,64.16,64.2,7200.0,55.7522,55.7869,55.7348,55.7695,7200.0
2012-09-24 11:45:00,64.2,64.23,64.2,64.23,5000.0,55.7695,55.7956,55.7695,55.7956,5000.0
2012-09-24 11:50:00,64.23,64.27,64.23,64.27,8900.0,55.7956,55.8303,55.7956,55.8303,8900.0
2012-09-24 11:55:00,64.26,64.3,64.26,64.29,8200.0,55.8217,55.8564,55.8217,55.8477,8200.0
2012-09-24 12:00:00,64.29,64.29,64.25,64.25,22500.0,55.8477,55.8477,55.813,55.813,22500.0
2012-09-24 12:05:00,64.25,64.28,64.23,64.28,6500.0,55.813,55.839,55.7956,55.839,6500.0
2012-09-24 12:10:00,64.28,64.3,64.28,64.3,5800.0,55.839,55.8564,55.839,55.8564,5800.0
2012-09-24 12:15:00,64.29,64.3,64.29,64.29,3200.0,55.8477,55.8564,55.8477,55.8477,3200.0
2012-09-24 12:20:00,64.3,64.3,64.23,64.23,12300.0,55.8564,55.8564,55.7956,55.7956,12300.0
2012-09-24 12:25:00,64.22,64.24,64.2,64.21,12800.0,55.7869,55.8043,55.7695,55.7782,12800.0
2012-09-24 12:30:00,64.21,64.21,64.18,64.19,14000.0,55.7782,55.7782,55.7522,55.7608,14000.0
2012-09-24 12:35:00,64.2,64.2,64.19,64.2,24900.0,55.7695,55.7695,55.7608,55.7695,24900.0
2012-09-24 12:40:00,64.2,64.24,64.19,64.23,16800.0,55.7695,55.8043,55.7608,55.7956,16800.0
2012-09-24 12:45:00,64.24,64.26,64.22,64.26,13600.0,55.8043,55.8217,55.7869,55.8217,13600.0
2012-09-24 12:50:00,64.28,64.35,64.28,64.34,21300.0,55.839,55.8998,55.839,55.8911,21300.0
2012-09-24 12:55:00,64.34,64.34,64.24,64.34,61800.0,55.8911,55.8911,55.8043,55.8911,61800.0
2012-09-24 13:00:00,64.34,64.35,64.3,64.33,60500.0,55.8911,55.8998,55.8564,55.8825,60500.0
2012-09-24 13:05:00,64.34,64.37,64.34,64.36,6300.0,55.8911,55.9172,55.8911,55.9085,6300.0
2012-09-24 13:10:00,64.37,64.38,64.36,64.38,3300.0,55.9172,55.9259,55.9085,55.9259,3300.0
2012-09-24 13:15:00,64.37,64.37,64.32,64.36,5400.0,55.9172,55.9172,55.8738,55.9085,5400.0
2012-09-24 13:20:00,64.37,64.39,64.33,64.33,8600.0,55.9172,55.9346,55.8825,55.8825,8600.0
2012-09-24 13:25:00,64.33,64.35,64.33,64.34,15400.0,55.8825,55.8998,55.8825,55.8911,15400.0
2012-09-24 13:30:00,64.34,64.36,64.32,64.34,37700.0,55.8911,55.9085,55.8738,55.8911,37700.0
2012-09-24 13:35:00,64.35,64.38,64.35,64.37,12000.0,55.8998,55.9259,55.8998,55.9172,12000.0
2012-09-24 13:40:00,64.37,64.38,64.33,64.34,47300.0,55.9172,55.9259,55.8825,55.8911,47300.0
2012-09-24 13:45:00,64.35,64.39,64.34,64.36,22500.0,55.8998,55.9346,55.8911,55.9085,22500.0
2012-09-24 13:50:00,64.36,64.38,64.35,64.38,5300.0,55.9085,55.9259,55.8998,55.9259,5300.0
2012-09-24 13:55:00,64.39,64.4,64.36,64.36,8900.0,55.9346,55.9433,55.9085,55.9085,8900.0
2012-09-24 14:00:00,64.36,64.37,64.33,64.35,18000.0,55.9085,55.9172,55.8825,55.8998,18000.0
2012-09-24 14:05:00,64.35,64.35,64.33,64.34,7900.0,55.8998,55.8998,55.8825,55.8911,7900.0
2012-09-24 14:10:00,64.34,64.38,64.33,64.35,7800.0,55.8911,55.9259,55.8825,55.8998,7800.0
2012-09-24 14:15:00,64.34,64.38,64.33,64.35,18100.0,55.8911,55.9259,55.8825,55.8998,18100.0
2012-09-24 14:20:00,64.35,64.39,64.34,64.35,22000.0,55.8998,55.9346,55.8911,55.8998,22000.0
2012-09-24 14:25:00,64.35,64.45,64.35,64.42,22900.0,55.8998,55.9867,55.8998,55.9606,22900.0
2012-09-24 14:30:00,64.43,64.47,64.41,64.41,20800.0,55.9693,56.0041,55.952,55.952,20800.0
2012-09-24 14:35:00,64.41,64.48,64.41,64.43,29400.0,55.952,56.0128,55.952,55.9693,29400.0
2012-09-24 14:40:00,64.44,64.51,64.43,64.51,10100.0,55.978,56.0388,55.9693,56.0388,10100.0
2012-09-24 14:45:00,64.52,64.54,64.51,64.54,11800.0,56.0475,56.0649,56.0388,56.0649,11800.0
2012-09-24 14:50:00,64.54,64.62,64.53,64.56,21600.0,56.0649,56.1344,56.0562,56.0823,21600.0
2012-09-24 14:55:00,64.57,64.6,64.54,64.59,19000.0,56.0909,56.117,56.0649,56.1083,19000.0
2012-09-24 15:00:00,64.59,64.63,64.56,64.57,17800.0,56.1083,56.1431,56.0823,56.0909,17800.0
2012-09-24 15:05:00,64.54,64.57,64.53,64.55,29600.0,56.0649,56.0909,56.0562,56.0736,29600.0
2012-09-24 15:10:00,64.55,64.55,64.46,64.49,26200.0,56.0736,56.0736,55.9954,56.0214,26200.0
2012-09-24 15:15:00,64.49,64.56,64.49,64.56,25300.0,56.0214,56.0823,56.0214,56.0823,25300.0
2012-09-24 15:20:00,64.56,64.6,64.54,64.58,35600.0,56.0823,56.117,56.0649,56.0996,35600.0
2012-09-24 15:25:00,64.57,64.64,64.57,64.63,38200.0,56.0909,56.1518,56.0909,56.1431,38200.0
2012-09-24 15:30:00,64.63,64.64,64.56,64.62,53300.0,56.1431,56.1518,56.0823,56.1344,53300.0
2012-09-24 15:35:00,64.62,64.69,64.61,64.64,50100.0,56.1344,56.1952,56.1257,56.1518,50100.0
2012-09-24 15:40:00,64.64,64.68,64.62,64.62,41000.0,56.1518,56.1865,56.1344,56.1344,41000.0
2012-09-24 15:45:00,64.63,64.63,64.56,64.57,56500.0,56.1431,56.1431,56.0823,56.0909,56500.0
2012-09-24 15:50:00,64.57,64.63,64.5,64.62,45100.0,56.0909,56.1431,56.0301,56.1344,45100.0
2012-09-24 15:55:00,64.62,64.63,64.49,64.5,167100.0,56.1344,56.1431,56.0214,56.0301,167100.0
2012-09-25 09:30:00,64.7,64.94,64.66,64.92,28200.0,56.2039,56.4124,56.1691,56.395,28200.0
2012-09-25 09:35:00,64.9,64.9,64.78,64.78,13400.0,56.3776,56.3776,56.2734,56.2734,13400.0
2012-09-25 09:40:00,64.78,64.8,64.64,64.69,19500.0,56.2734,56.2907,56.1518,56.1952,19500.0
2012-09-25 09:45:00,64.69,64.7,64.51,64.51,5100.0,56.1952,56.2039,56.0388,56.0388,5100.0
2012-09-25 09:50:00,64.52,64.69,64.5,64.65,22300.0,56.0475,56.1952,56.0301,56.1604,22300.0
2012-09-25 09:55:00,64.65,64.75,64.6,64.62,8600.0,56.1604,56.2473,56.117,56.1344,8600.0
2012-09-25 10:00:00,64.63,64.8,64.62,64.68,14700.0,56.1431,56.2907,56.1344,56.1865,14700.0
2012-09-25 10:05:00,64.69,64.7,64.58,64.64,51000.0,56.1952,56.2039,56.0996,56.1518,51000.0
2012-09-25 10:10:00,64.62,64.75,64.62,64.71,13300.0,56.1344,56.2473,56.1344,56.2126,13300.0
2012-09-25 10:15:00,64.73,64.76,64.63,64.64,6100.0,56.2299,56.256,56.1431,56.1518,6100.0
2012-09-25 10:20:00,64.64,64.73,64.62,64.7,8200.0,56.1518,56.2299,56.1344,56.2039,8200.0
2012-09-25 10:25:00,64.68,64.71,64.57,64.57,14800.0,56.1865,56.2126,56.0909,56.0909,14800.0
2012-09-25 10:30:00,64.56,64.57,64.46,64.46,11200.0,56.0823,56.0909,55.9954,55.9954,11200.0
2012-09-25 10:35:00,64.46,64.46,64.42,64.42,8500.0,55.9954,55.9954,55.9606,55.9606,8500.0
2012-09-25 10:40:00,64.43,64.45,64.38,64.45,21100.0,55.9693,55.9867,55.9259,55.9867,21100.0
2012-09-25 10:45:00,64.45,64.52,64.45,64.51,8200.0,55.9867,56.0475,55.9867,56.0388,8200.0
2012-09-25 10:50:00,64.52,64.52,64.48,64.48,5600.0,56.0475,56.0475,56.0128,56.0128,5600.0
2012-09-25 10:55:00,64.49,64.52,64.48,64.49,9300.0,56.0214,56.0475,56.0128,56.0214,9300.0
2012-09-25 11:00:00,64.49,64.52,64.49,64.49,10700.0,56.0214,56.0475,56.0214,56.0214,10700.0
2012-09-25 11:05:00,64.49,64.5,64.45,64.45,3200.0,56.0214,56.0301,55.9867,55.9867,3200.0
2012-09-25 11:10:00,64.46,64.48,64.44,64.44,6900.0,55.9954,56.0128,55.978,55.978,6900.0
2012-09-25 11:15:00,64.45,64.5,64.45,64.48,9300.0,55.9867,56.0301,55.9867,56.0128,9300.0
2012-09-25 11:20:00,64.48,64.49,64.42,64.44,10700.0,56.0128,56.0214,55.9606,55.978,10700.0
2012-09-25 11:25:00,64.42,64.47,64.4,64.4,8800.0,55.9606,56.0041,55.9433,55.9433,8800.0
2012-09-25 11:30:00,64.42,64.42,64.34,64.4,10500.0,55.9606,55.9606,55.8911,55.9433,10500.0
2012-09-25 11:35:00,64.4,64.49,64.39,64.48,13900.0,55.9433,56.0214,55.9346,56.0128,13900.0
2012-09-25 11:40:00,64.47,64.49,64.42,64.48,55600.0,56.0041,56.0214,55.9606,56.0128,55600.0
2012-09-25 11:45:00,64.47,64.54,64.45,64.49,8500.0,56.0041,56.0649,55.9867,56.0214,8500.0
2012-09-25 11:50:00,64.49,64.5,64.41,64.43,10300.0,56.0214,56.0301,55.952,55.9693,10300.0
2012-09-25 11:55:00,64.44,64.45,64.38,64.39,14300.0,55.978,55.9867,55.9259,55.9346,14300.0
2012-09-25 12:00:00,64.39,64.41,64.31,64.35,8700.0,55.9346,55.952,55.8651,55.8998,8700.0
2012-09-25 12:05:00,64.36,64.37,64.32,64.35,5900.0,55.9085,55.9172,55.8738,55.8998,5900.0
2012-09-25 12:10:00,64.34,64.38,64.34,64.34,5800.0,55.8911,55.9259,55.8911,55.8911,5800.0
2012-09-25 12:15:00,64.35,64.35,64.27,64.31,11300.0,55.8998,55.8998,55.8303,55.8651,11300.0
2012-09-25 12:20:00,64.31,64.38,64.3,64.37,3800.0,55.8651,55.9259,55.8564,55.9172,3800.0
2012-09-25 12:25:00,64.37,64.39,64.34,64.38,8600.0,55.9172,55.9346,55.8911,55.9259,8600.0
2012-09-25 12:30:00,64.37,64.4,64.36,64.39,3800.0,55.9172,55.9433,55.9085,55.9346,3800.0
2012-09-25 12:35:00,64.39,64.39,64.25,64.25,12700.0,55.9346,55.9346,55.813,55.813,12700.0
2012-09-25 12:40:00,64.24,64.24,64.16,64.2,7200.0,55.8043,55.8043,55.7348,55.7695,7200.0
2012-09-25 12:45:00,64.19,64.2,64.14,64.19,19000.0,55.7608,55.7695,55.7174,55.7608,19000.0
2012-09-25 12:50:00,64.19,64.25,64.18,64.23,3800.0,55.7608,55.813,55.7522,55.7956,3800.0
2012-09-25 12:55:00,64.23,64.3,64.2,64.29,5700.0,55.7956,55.8564,55.7695,55.8477,5700.0
2012-09-25 13:00:00,64.29,64.3,64.23,64.24,7600.0,55.8477,55.8564,55.7956,55.8043,7600.0
2012-09-25 13:05:00,64.28,64.3,64.25,64.3,6200.0,55.839,55.8564,55.813,55.8564,6200.0
2012-09-25 13:10:00,64.3,64.3,64.25,64.25,10600.0,55.8564,55.8564,55.813,55.813,10600.0
2012-09-25 13:15:00,64.25,64.26,64.23,64.23,3900.0,55.813,55.8217,55.7956,55.7956,3900.0
2012-09-25 13:20:00,64.22,64.23,64.19,64.2,5800.0,55.7869,55.7956,55.7608,55.7695,5800.0
2012-09-25 13:25:00,64.19,64.2,64.16,64.2,5100.0,55.7608,55.7695,55.7348,55.7695,5100.0
2012-09-25 13:30:00,64.2,64.26,64.18,64.26,7300.0,55.7695,55.8217,55.7522,55.8217,7300.0
2012-09-25 13:35:00,64.27,64.28,64.21,64.21,8900.0,55.8303,55.839,55.7782,55.7782,8900.0
2012-09-25 13:40:00,64.21,64.21,64.09,64.09,6600.0,55.7782,55.7782,55.674,55.674,6600.0
2012-09-25 13:45:00,64.09,64.15,64.09,64.14,5400.0,55.674,55.7261,55.674,55.7174,5400.0
2012-09-25 13:50:00,64.13,64.14,64.1,64.11,4500.0,55.7087,55.7174,55.6827,55.6913,4500.0
2012-09-25 13:55:00,64.11,64.13,64.09,64.13,4500.0,55.6913,55.7087,55.674,55.7087,4500.0
2012-09-25 14:00:00,64.14,64.14,64.12,64.14,3300.0,55.7174,55.7174,55.7,55.7174,3300.0
2012-09-25 14:05:00,64.13,64.17,64.11,64.12,5600.0,55.7087,55.7435,55.6913,55.7,5600.0
2012-09-25 14:10:00,64.11,64.18,64.11,64.18,2600.0,55.6913,55.7522,55.6913,55.7522,2600.0
2012-09-25 14:15:00,64.18,64.2,64.08,64.1,8100.0,55.7522,55.7695,55.6653,55.6827,8100.0
2012-09-25 14:20:00,64.09,64.1,64.04,64.09,7900.0,55.674,55.6827,55.6305,55.674,7900.0
2012-09-25 14:25:00,64.08,64.1,64.03,64.1,9100.0,55.6653,55.6827,55.6219,55.6827,9100.0
2012-09-25 14:30:00,64.1,64.14,64.06,64.14,5900.0,55.6827,55.7174,55.6479,55.7174,5900.0
2012-09-25 14:35:00,64.12,64.17,64.12,64.17,3700.0,55.7,55.7435,55.7,55.7435,3700.0
2012-09-25 14:40:00,64.16,64.16,64.11,64.12,13600.0,55.7348,55.7348,55.6913,55.7,13600.0
2012-09-25 14:45:00,64.11,64.13,63.99,64.03,20100.0,55.6913,55.7087,55.5871,55.6219,20100.0
2012-09-25 14:50:00,64.03,64.04,63.97,63.99,13700.0,55.6219,55.6305,55.5697,55.5871,13700.0
2012-09-25 14:55:00,63.99,64.0,63.9,63.9,10200.0,55.5871,55.5958,55.5089,55.5089,10200.0
2012-09-25 15:00:00,63.89,63.94,63.85,63.91,16000.0,55.5002,55.5437,55.4655,55.5176,16000.0
2012-09-25 15:05:00,63.91,63.92,63.85,63.85,13300.0,55.5176,55.5263,55.4655,55.4655,13300.0
2012-09-25 15:10:00,63.84,63.87,63.72,63.86,17900.0,55.4568,55.4829,55.3526,55.4742,17900.0
2012-09-25 15:15:00,63.85,63.96,63.84,63.95,56600.0,55.4655,55.561,55.4568,55.5524,56600.0
2012-09-25 15:20:00,63.95,64.05,63.94,63.99,65700.0,55.5524,55.6392,55.5437,55.5871,65700.0
2012-09-25 15:25:00,63.98,64.05,63.98,64.05,47600.0,55.5784,55.6392,55.5784,55.6392,47600.0
2012-09-25 15:30:00,64.04,64.05,63.91,63.94,52300.0,55.6305,55.6392,55.5176,55.5437,52300.0
2012-09-25 15:35:00,63.95,63.99,63.82,63.83,42500.0,55.5524,55.5871,55.4394,55.4481,42500.0
2012-09-25 15:40:00,63.83,63.85,63.75,63.81,38700.0,55.4481,55.4655,55.3786,55.4307,38700.0
2012-09-25 15:45:00,63.8,63.8,63.73,63.75,56600.0,55.4221,55.4221,55.3612,55.3786,56600.0
2012-09-25 15:50:00,63.76,63.9,63.73,63.88,48300.0,55.3873,55.5089,55.3612,55.4916,48300.0
2012-09-25 15:55:00,63.88,63.88,63.76,63.79,110100.0,55.4916,55.4916,55.3873,55.4134,110100.0
2012-09-26 09:30:00,63.91,64.2,63.78,64.14,29100.0,55.5176,55.7695,55.4047,55.7174,29100.0
2012-09-26 09:35:00,64.14,64.2,63.98,64.07,16500.0,55.7174,55.7695,55.5784,55.6566,16500.0
2012-09-26 09:40:00,64.08,64.37,64.06,64.37,29300.0,55.6653,55.9172,55.6479,55.9172,29300.0
2012-09-26 09:45:00,64.4,64.4,64.26,64.35,32400.0,55.9433,55.9433,55.8217,55.8998,32400.0
2012-09-26 09:50:00,64.34,64.42,64.27,64.42,31800.0,55.8911,55.9606,55.8303,55.9606,31800.0
2012-09-26 09:55:00,64.42,64.5,64.39,64.39,32000.0,55.9606,56.0301,55.9346,55.9346,32000.0
2012-09-26 10:00:00,64.4,64.53,64.34,64.53,19200.0,55.9433,56.0562,55.8911,56.0562,19200.0
2012-09-26 10:05:00,64.51,64.51,64.36,64.46,5200.0,56.0388,56.0388,55.9085,55.9954,5200.0
2012-09-26 10:10:00,64.44,64.51,64.41,64.41,21300.0,55.978,56.0388,55.952,55.952,21300.0
2012-09-26 10:15:00,64.42,64.42,64.25,64.26,11100.0,55.9606,55.9606,55.813,55.8217,11100.0
2012-09-26 10:20:00,64.26,64.27,64.22,64.25,3300.0,55.8217,55.8303,55.7869,55.813,3300.0
2012-09-26 10:25:00,64.24,64.25,64.18,64.24,37600.0,55.8043,55.813,55.7522,55.8043,37600.0
2012-09-26 10:30:00,64.21,64.24,64.16,64.16,27700.0,55.7782,55.8043,55.7348,55.7348,27700.0
2012-09-26 10:35:00,64.16,64.16,64.02,64.09,18800.0,55.7348,55.7348,55.6132,55.674,18800.0
2012-09-26 10:40:00,64.08,64.17,64.04,64.11,16000.0,55.6653,55.7435,55.6305,55.6913,16000.0
2012-09-26 10:45:00,64.12,64.14,64.05,64.14,20800.0,55.7,55.7174,55.6392,55.7174,20800.0
2012-09-26 10:50:00,64.13,64.18,64.1,64.18,15200.0,55.7087,55.7522,55.6827,55.7522,15200.0
2012-09-26 10:55:00,64.16,64.2,64.14,64.19,30300.0,55.7348,55.7695,55.7174,55.7608,30300.0
2012-09-26 11:00:00,64.19,64.35,64.19,64.24,31000.0,55.7608,55.8998,55.7608,55.8043,31000.0
2012-09-26 11:05:00,64.23,64.33,64.22,64.29,11400.0,55.7956,55.8825,55.7869,55.8477,11400.0
2012-09-26 11:10:00,64.3,64.33,64.22,64.24,32500.0,55.8564,55.8825,55.7869,55.8043,32500.0
2012-09-26 11:15:00,64.25,64.37,64.25,64.37,14700.0,55.813,55.9172,55.813,55.9172,14700.0
2012-09-26 11:20:00,64.37,64.43,64.36,64.37,8500.0,55.9172,55.9693,55.9085,55.9172,8500.0
2012-09-26 11:25:00,64.36,64.39,64.3,64.3,5200.0,55.9085,55.9346,55.8564,55.8564,5200.0
2012-09-26 11:30:00,64.3,64.33,64.27,64.29,17400.0,55.8564,55.8825,55.8303,55.8477,17400.0
2012-09-26 11:35:00,64.3,64.33,64.28,64.3,7200.0,55.8564,55.8825,55.839,55.8564,7200.0
2012-09-26 11:40:00,64.3,64.38,64.29,64.38,30700.0,55.8564,55.9259,55.8477,55.9259,30700.0
2012-09-26 11:45:00,64.38,64.41,64.38,64.41,12900.0,55.9259,55.952,55.9259,55.952,12900.0
2012-09-26 11:50:00,64.41,64.47,64.38,64.44,14800.0,55.952,56.0041,55.9259,55.978,14800.0
2012-09-26 11:55:00,64.44,64.48,64.43,64.48,6600.0,55.978,56.0128,55.9693,56.0128,6600.0
2012-09-26 12:00:00,64.48,64.53,64.46,64.49,7000.0,56.0128,56.0562,55.9954,56.0214,7000.0
2012-09-26 12:05:00,64.48,64.53,64.46,64.53,10400.0,56.0128,56.0562,55.9954,56.0562,10400.0
2012-09-26 12:10:00,64.5,64.58,64.49,64.55,12000.0,56.0301,56.0996,56.0214,56.0736,12000.0
2012-09-26 12:15:00,64.57,64.59,64.5,64.53,8000.0,56.0909,56.1083,56.0301,56.0562,8000.0
2012-09-26 12:20:00,64.53,64.53,64.46,64.48,5700.0,56.0562,56.0562,55.9954,56.0128,5700.0
2012-09-26 12:25:00,64.47,64.47,64.38,64.41,6900.0,56.0041,56.0041,55.9259,55.952,6900.0
2012-09-26 12:30:00,64.4,64.41,64.34,64.35,3500.0,55.9433,55.952,55.8911,55.8998,3500.0
2012-09-26 12:35:00,64.33,64.37,64.33,64.37,6600.0,55.8825,55.9172,55.8825,55.9172,6600.0
2012-09-26 12:40:00,64.37,64.44,64.35,64.35,12200.0,55.9172,55.978,55.8998,55.8998,12200.0
2012-09-26 12:45:00,64.36,64.37,64.33,64.35,8500.0,55.9085,55.9172,55.8825,55.8998,8500.0
2012-09-26 12:50:00,64.35,64.37,64.32,64.37,4200.0,55.8998,55.9172,55.8738,55.9172,4200.0
2012-09-26 12:55:00,64.37,64.47,64.36,64.47,28400.0,55.9172,56.0041,55.9085,56.0041,28400.0
2012-09-26 13:00:00,64.47,64.48,64.46,64.47,9500.0,56.0041,56.0128,55.9954,56.0041,9500.0
2012-09-26 13:05:00,64.46,64.53,64.45,64.47,14400.0,55.9954,56.0562,55.9867,56.0041,14400.0
2012-09-26 13:10:00,64.48,64.49,64.45,64.48,7900.0,56.0128,56.0214,55.9867,56.0128,7900.0
2012-09-26 13:15:00,64.47,64.47,64.39,64.43,17100.0,56.0041,56.0041,55.9346,55.9693,17100.0
2012-09-26 13:20:00,64.43,64.45,64.42,64.44,2500.0,55.9693,55.9867,55.9606,55.978,2500.0
2012-09-26 13:25:00,64.44,64.53,64.43,64.53,9300.0,55.978,56.0562,55.9693,56.0562,9300.0
2012-09-26 13:30:00,64.53,64.54,64.48,64.51,6900.0,56.0562,56.0649,56.0128,56.0388,6900.0
2012-09-26 13:35:00,64.51,64.51,64.43,64.43,3200.0,56.0388,56.0388,55.9693,55.9693,3200.0
2012-09-26 13:40:00,64.41,64.43,64.37,64.38,9300.0,55.952,55.9693,55.9172,55.9259,9300.0
2012-09-26 13:45:00,64.38,64.41,64.29,64.3,6400.0,55.9259,55.952,55.8477,55.8564,6400.0
2012-09-26 13:50:00,64.27,64.36,64.27,64.3,6000.0,55.8303,55.9085,55.8303,55.8564,6000.0
2012-09-26 13:55:00,64.29,64.29,64.18,64.19,7000.0,55.8477,55.8477,55.7522,55.7608,7000.0
2012-09-26 14:00:00,64.2,64.32,64.19,64.31,7500.0,55.7695,55.8738,55.7608,55.8651,7500.0
2012-09-26 14:05:00,64.28,64.33,64.23,64.29,10300.0,55.839,55.8825,55.7956,55.8477,10300.0
2012-09-26 14:10:00,64.28,64.28,64.21,64.24,4100.0,55.839,55.839,55.7782,55.8043,4100.0
2012-09-26 14:15:00,64.25,64.25,64.22,64.25,8600.0,55.813,55.813,55.7869,55.813,8600.0
2012-09-26 14:20:00,64.24,64.24,64.18,64.21,11800.0,55.8043,55.8043,55.7522,55.7782,11800.0
2012-09-26 14:25:00,64.2,64.27,64.17,64.19,12100.0,55.7695,55.8303,55.7435,55.7608,12100.0
2012-09-26 14:30:00,64.17,64.2,64.1,64.17,13000.0,55.7435,55.7695,55.6827,55.7435,13000.0
2012-09-26 14:35:00,64.18,64.2,64.15,64.2,7600.0,55.7522,55.7695,55.7261,55.7695,7600.0
2012-09-26 14:40:00,64.2,64.22,64.17,64.18,13500.0,55.7695,55.7869,55.7435,55.7522,13500.0
2012-09-26 14:45:00,64.19,64.24,64.18,64.24,21000.0,55.7608,55.8043,55.7522,55.8043,21000.0
2012-09-26 14:50:00,64.24,64.29,64.23,64.24,13000.0,55.8043,55.8477,55.7956,55.8043,13000.0
2012-09-26 14:55:00,64.23,64.29,64.22,64.27,14900.0,55.7956,55.8477,55.7869,55.8303,14900.0
2012-09-26 15:00:00,64.26,64.27,64.21,64.26,16600.0,55.8217,55.8303,55.7782,55.8217,16600.0
2012-09-26 15:05:00,64.25,64.29,64.22,64.29,61400.0,55.813,55.8477,55.7869,55.8477,61400.0
2012-09-26 15:10:00,64.29,64.33,64.29,64.33,20200.0,55.8477,55.8825,55.8477,55.8825,20200.0
2012-09-26 15:15:00,64.33,64.41,64.3,64.35,20700.0,55.8825,55.952,55.8564,55.8998,20700.0
2012-09-26 15:20:00,64.34,64.37,64.29,64.29,10200.0,55.8911,55.9172,55.8477,55.8477,10200.0
2012-09-26 15:25:00,64.3,64.35,64.23,64.26,40900.0,55.8564,55.8998,55.7956,55.8217,40900.0
2012-09-26 15:30:00,64.25,64.3,64.21,64.26,23100.0,55.813,55.8564,55.7782,55.8217,23100.0
2012-09-26 15:35:00,64.26,64.29,64.2,64.28,18400.0,55.8217,55.8477,55.7695,55.839,18400.0
2012-09-26 15:40:00,64.28,64.3,64.23,64.27,29100.0,55.839,55.8564,55.7956,55.8303,29100.0
2012-09-26 15:45:00,64.27,64.27,64.2,64.22,26900.0,55.8303,55.8303,55.7695,55.7869,26900.0
2012-09-26 15:50:00,64.22,64.27,64.2,64.27,54900.0,55.7869,55.8303,55.7695,55.8303,54900.0
2012-09-26 15:55:00,64.27,64.29,64.19,64.29,56400.0,55.8303,55.8477,55.7608,55.8477,56400.0
2012-09-27 09:30:00,64.44,64.63,64.38,64.56,21500.0,55.978,56.1431,55.9259,56.0823,21500.0
2012-09-27 09:35:00,64.5,64.5,64.25,64.25,4400.0,56.0301,56.0301,55.813,55.813,4400.0
2012-09-27 09:40:00,64.25,64.25,64.07,64.23,11500.0,55.813,55.813,55.6566,55.7956,11500.0
2012-09-27 09:45:00,64.24,64.36,64.11,64.33,9500.0,55.8043,55.9085,55.6913,55.8825,9500.0
2012-09-27 09:50:00,64.3,64.36,64.17,64.36,23300.0,55.8564,55.9085,55.7435,55.9085,23300.0
2012-09-27 09:55:00,64.35,64.36,64.12,64.27,25900.0,55.8998,55.9085,55.7,55.8303,25900.0
2012-09-27 10:00:00,64.27,64.31,64.1,64.17,20800.0,55.8303,55.8651,55.6827,55.7435,20800.0
2012-09-27 10:05:00,64.16,64.2,64.08,64.13,9000.0,55.7348,55.7695,55.6653,55.7087,9000.0
2012-09-27 10:10:00,64.13,64.18,63.98,64.11,18100.0,55.7087,55.7522,55.5784,55.6913,18100.0
2012-09-27 10:15:00,64.11,64.19,64.07,64.15,12000.0,55.6913,55.7608,55.6566,55.7261,12000.0
2012-09-27 10:20:00,64.17,64.17,64.05,64.1,11200.0,55.7435,55.7435,55.6392,55.6827,11200.0
2012-09-27 10:25:00,64.08,64.17,64.0,64.07,29600.0,55.6653,55.7435,55.5958,55.6566,29600.0
2012-09-27 10:30:00,64.09,64.1,64.03,64.09,6100.0,55.674,55.6827,55.6219,55.674,6100.0
2012-09-27 10:35:00,64.1,64.15,64.02,64.08,4900.0,55.6827,55.7261,55.6132,55.6653,4900.0
2012-09-27 10:40:00,64.06,64.19,64.05,64.18,11400.0,55.6479,55.7608,55.6392,55.7522,11400.0
2012-09-27 10:45:00,64.18,64.21,64.14,64.21,11400.0,55.7522,55.7782,55.7174,55.7782,11400.0
2012-09-27 10:50:00,64.22,64.31,64.17,64.18,29000.0,55.7869,55.8651,55.7435,55.7522,29000.0
2012-09-27 10:55:00,64.18,64.27,64.18,64.22,4500.0,55.7522,55.8303,55.7522,55.7869,4500.0
2012-09-27 11:00:00,64.21,64.27,64.2,64.27,6100.0,55.7782,55.8303,55.7695,55.8303,6100.0
2012-09-27 11:05:00,64.25,64.25,64.17,64.17,5100.0,55.813,55.813,55.7435,55.7435,5100.0
2012-09-27 11:10:00,64.16,64.17,64.12,64.14,5000.0,55.7348,55.7435,55.7,55.7174,5000.0
2012-09-27 11:15:00,64.13,64.2,64.12,64.18,7800.0,55.7087,55.7695,55.7,55.7522,7800.0
2012-09-27 11:20:00,64.18,64.22,64.13,64.19,19700.0,55.7522,55.7869,55.7087,55.7608,19700.0
2012-09-27 11:25:00,64.19,64.25,64.14,64.25,28200.0,55.7608,55.813,55.7174,55.813,28200.0
2012-09-27 11:30:00,64.23,64.25,64.18,64.19,11900.0,55.7956,55.813,55.7522,55.7608,11900.0
2012-09-27 11:35:00,64.19,64.27,64.19,64.22,3700.0,55.7608,55.8303,55.7608,55.7869,3700.0
2012-09-27 11:40:00,64.22,64.23,64.17,64.17,3400.0,55.7869,55.7956,55.7435,55.7435,3400.0
2012-09-27 11:45:00,64.17,64.24,64.16,64.17,4900.0,55.7435,55.8043,55.7348,55.7435,4900.0
2012-09-27 11:50:00,64.17,64.25,64.16,64.24,2700.0,55.7435,55.813,55.7348,55.8043,2700.0
2012-09-27 11:55:00,64.26,64.41,64.24,64.4,9300.0,55.8217,55.952,55.8043,55.9433,9300.0
2012-09-27 12:00:00,64.41,64.45,64.36,64.45,7900.0,55.952,55.9867,55.9085,55.9867,7900.0
2012-09-27 12:05:00,64.46,64.54,64.45,64.52,11800.0,55.9954,56.0649,55.9867,56.0475,11800.0
2012-09-27 12:10:00,64.53,64.63,64.53,64.57,10800.0,56.0562,56.1431,56.0562,56.0909,10800.0
2012-09-27 12:15:00,64.57,64.58,64.54,64.57,7700.0,56.0909,56.0996,56.0649,56.0909,7700.0
2012-09-27 12:20:00,64.57,64.59,64.51,64.58,12500.0,56.0909,56.1083,56.0388,56.0996,12500.0
2012-09-27 12:25:00,64.59,64.81,64.56,64.73,38900.0,56.1083,56.2994,56.0823,56.2299,38900.0
2012-09-27 12:30:00,64.73,64.78,64.71,64.76,19300.0,56.2299,56.2734,56.2126,56.256,19300.0
2012-09-27 12:35:00,64.76,64.81,64.7,64.8,15000.0,56.256,56.2994,56.2039,56.2907,15000.0
2012-09-27 12:40:00,64.81,64.81,64.71,64.76,8400.0,56.2994,56.2994,56.2126,56.256,8400.0
2012-09-27 12:45:00,64.76,64.76,64.73,64.75,2400.0,56.256,56.256,56.2299,56.2473,2400.0
2012-09-27 12:50:00,64.75,64.75,64.61,64.63,7300.0,56.2473,56.2473,56.1257,56.1431,7300.0
2012-09-27 12:55:00,64.63,64.68,64.63,64.67,5600.0,56.1431,56.1865,56.1431,56.1778,5600.0
2012-09-27 13:00:00,64.65,64.65,64.59,64.62,3800.0,56.1604,56.1604,56.1083,56.1344,3800.0
2012-09-27 13:05:00,64.6,64.63,64.6,64.6,5400.0,56.117,56.1431,56.117,56.117,5400.0
2012-09-27 13:10:00,64.6,64.61,64.6,64.6,1500.0,56.117,56.1257,56.117,56.117,1500.0
2012-09-27 13:15:00,64.61,64.7,64.61,64.67,9400.0,56.1257,56.2039,56.1257,56.1778,9400.0
2012-09-27 13:20:00,64.67,64.75,64.67,64.75,4600.0,56.1778,56.2473,56.1778,56.2473,4600.0
2012-09-27 13:25:00,64.76,64.8,64.71,64.72,4300.0,56.256,56.2907,56.2126,56.2212,4300.0
2012-09-27 13:30:00,64.71,64.77,64.68,64.71,6100.0,56.2126,56.2647,56.1865,56.2126,6100.0
2012-09-27 13:35:00,64.72,64.89,64.72,64.88,24700.0,56.2212,56.3689,56.2212,56.3602,24700.0
2012-09-27 13:40:00,64.87,64.93,64.85,64.86,9500.0,56.3515,56.4037,56.3342,56.3429,9500.0
2012-09-27 13:45:00,64.86,64.88,64.81,64.81,8800.0,56.3429,56.3602,56.2994,56.2994,8800.0
2012-09-27 13:50:00,64.82,64.84,64.77,64.8,7600.0,56.3081,56.3255,56.2647,56.2907,7600.0
2012-09-27 13:55:00,64.8,64.81,64.77,64.8,9200.0,56.2907,56.2994,56.2647,56.2907,9200.0
2012-09-27 14:00:00,64.8,64.88,64.77,64.82,27000.0,56.2907,56.3602,56.2647,56.3081,27000.0
2012-09-27 14:05:00,64.82,64.86,64.82,64.84,6100.0,56.3081,56.3429,56.3081,56.3255,6100.0
2012-09-27 14:10:00,64.84,64.9,64.82,64.89,7000.0,56.3255,56.3776,56.3081,56.3689,7000.0
2012-09-27 14:15:00,64.87,64.9,64.84,64.89,6000.0,56.3515,56.3776,56.3255,56.3689,6000.0
2012-09-27 14:20:00,64.87,64.93,64.87,64.89,6400.0,56.3515,56.4037,56.3515,56.3689,6400.0
2012-09-27 14:25:00,64.86,64.87,64.82,64.86,11600.0,56.3429,56.3515,56.3081,56.3429,11600.0
2012-09-27 14:30:00,64.85,64.93,64.81,64.92,35300.0,56.3342,56.4037,56.2994,56.395,35300.0
2012-09-27 14:35:00,64.92,64.92,64.86,64.91,10400.0,56.395,56.395,56.3429,56.3863,10400.0
2012-09-27 14:40:00,64.88,64.91,64.83,64.88,10100.0,56.3602,56.3863,56.3168,56.3602,10100.0
2012-09-27 14:45:00,64.87,64.87,64.79,64.8,14600.0,56.3515,56.3515,56.2821,56.2907,14600.0
2012-09-27 14:50:00,64.8,64.82,64.71,64.73,21200.0,56.2907,56.3081,56.2126,56.2299,21200.0
2012-09-27 14:55:00,64.73,64.76,64.71,64.73,6600.0,56.2299,56.256,56.2126,56.2299,6600.0
2012-09-27 15:00:00,64.72,64.78,64.67,64.75,21400.0,56.2212,56.2734,56.1778,56.2473,21400.0
2012-09-27 15:05:00,64.75,64.8,64.73,64.79,9600.0,56.2473,56.2907,56.2299,56.2821,9600.0
2012-09-27 15:10:00,64.79,64.85,64.78,64.83,20900.0,56.2821,56.3342,56.2734,56.3168,20900.0
2012-09-27 15:15:00,64.83,64.88,64.83,64.86,17800.0,56.3168,56.3602,56.3168,56.3429,17800.0
2012-09-27 15:20:00,64.86,64.87,64.84,64.86,12100.0,56.3429,56.3515,56.3255,56.3429,12100.0
2012-09-27 15:25:00,64.85,64.9,64.84,64.85,18200.0,56.3342,56.3776,56.3255,56.3342,18200.0
2012-09-27 15:30:00,64.84,64.87,64.82,64.86,21200.0,56.3255,56.3515,56.3081,56.3429,21200.0
2012-09-27 15:35:00,64.87,64.91,64.85,64.89,38900.0,56.3515,56.3863,56.3342,56.3689,38900.0
2012-09-27 15:40:00,64.89,65.13,64.89,65.09,107800.0,56.3689,56.5774,56.3689,56.5427,107800.0
2012-09-27 15:45:00,65.08,65.08,64.95,65.03,70600.0,56.534,56.534,56.421,56.4905,70600.0
2012-09-27 15:50:00,65.04,65.15,64.99,65.09,97600.0,56.4992,56.5948,56.4558,56.5427,97600.0
2012-09-27 15:55:00,65.09,65.18,65.02,65.09,172100.0,56.5427,56.6208,56.4819,56.5427,172100.0
2012-09-28 09:30:00,64.83,64.83,64.52,64.53,24600.0,56.3168,56.3168,56.0475,56.0562,24600.0
2012-09-28 09:35:00,64.59,64.84,64.46,64.73,27800.0,56.1083,56.3255,55.9954,56.2299,27800.0
2012-09-28 09:40:00,64.69,64.71,64.49,64.65,19600.0,56.1952,56.2126,56.0214,56.1604,19600.0
2012-09-28 09:45:00,64.66,64.76,64.58,64.68,26300.0,56.1691,56.256,56.0996,56.1865,26300.0
2012-09-28 09:50:00,64.68,64.8,64.58,64.68,37700.0,56.1865,56.2907,56.0996,56.1865,37700.0
2012-09-28 09:55:00,64.62,64.86,64.54,64.79,37800.0,56.1344,56.3429,56.0649,56.2821,37800.0
2012-09-28 10:00:00,64.79,64.82,64.68,64.77,20500.0,56.2821,56.3081,56.1865,56.2647,20500.0
2012-09-28 10:05:00,64.77,64.82,64.7,64.72,15300.0,56.2647,56.3081,56.2039,56.2212,15300.0
2012-09-28 10:10:00,64.74,64.79,64.69,64.69,12000.0,56.2386,56.2821,56.1952,56.1952,12000.0
2012-09-28 10:15:00,64.69,64.8,64.68,64.72,17400.0,56.1952,56.2907,56.1865,56.2212,17400.0
2012-09-28 10:20:00,64.72,64.78,64.65,64.74,10300.0,56.2212,56.2734,56.1604,56.2386,10300.0
2012-09-28 10:25:00,64.74,64.74,64.56,64.7,15600.0,56.2386,56.2386,56.0823,56.2039,15600.0
2012-09-28 10:30:00,64.7,64.84,64.64,64.81,23800.0,56.2039,56.3255,56.1518,56.2994,23800.0
2012-09-28 10:35:00,64.8,64.83,64.78,64.83,31000.0,56.2907,56.3168,56.2734,56.3168,31000.0
2012-09-28 10:40:00,64.83,64.89,64.76,64.76,24900.0,56.3168,56.3689,56.256,56.256,24900.0
2012-09-28 10:45:00,64.76,64.85,64.76,64.81,15100.0,56.256,56.3342,56.256,56.2994,15100.0
2012-09-28 10:50:00,64.81,64.83,64.72,64.75,24300.0,56.2994,56.3168,56.2212,56.2473,24300.0
2012-09-28 10:55:00,64.77,64.82,64.74,64.82,10500.0,56.2647,56.3081,56.2386,56.3081,10500.0
2012-09-28 11:00:00,64.82,64.86,64.74,64.79,16300.0,56.3081,56.3429,56.2386,56.2821,16300.0
2012-09-28 11:05:00,64.8,64.83,64.79,64.83,8000.0,56.2907,56.3168,56.2821,56.3168,8000.0
2012-09-28 11:10:00,64.82,64.83,64.76,64.78,23600.0,56.3081,56.3168,56.256,56.2734,23600.0
2012-09-28 11:15:00,64.78,64.82,64.75,64.76,13700.0,56.2734,56.3081,56.2473,56.256,13700.0
2012-09-28 11:20:00,64.75,64.81,64.73,64.8,15300.0,56.2473,56.2994,56.2299,56.2907,15300.0
2012-09-28 11:25:00,64.8,64.82,64.72,64.72,19100.0,56.2907,56.3081,56.2212,56.2212,19100.0
2012-09-28 11:30:00,64.72,64.85,64.71,64.74,19100.0,56.2212,56.3342,56.2126,56.2386,19100.0
2012-09-28 11:35:00,64.73,64.75,64.62,64.66,18300.0,56.2299,56.2473,56.1344,56.1691,18300.0
2012-09-28 11:40:00,64.67,64.74,64.66,64.74,7300.0,56.1778,56.2386,56.1691,56.2386,7300.0
2012-09-28 11:45:00,64.74,64.81,64.72,64.78,12400.0,56.2386,56.2994,56.2212,56.2734,12400.0
2012-09-28 11:50:00,64.79,64.79,64.7,64.73,12400.0,56.2821,56.2821,56.2039,56.2299,12400.0
2012-09-28 11:55:00,64.73,64.76,64.67,64.68,14900.0,56.2299,56.256,56.1778,56.1865,14900.0
2012-09-28 12:00:00,64.68,64.77,64.65,64.69,17100.0,56.1865,56.2647,56.1604,56.1952,17100.0
2012-09-28 12:05:00,64.71,64.79,64.68,64.78,18800.0,56.2126,56.2821,56.1865,56.2734,18800.0
2012-09-28 12:10:00,64.78,64.88,64.77,64.8,11900.0,56.2734,56.3602,56.2647,56.2907,11900.0
2012-09-28 12:15:00,64.8,64.91,64.8,64.82,11100.0,56.2907,56.3863,56.2907,56.3081,11100.0
2012-09-28 12:20:00,64.83,64.86,64.77,64.79,8800.0,56.3168,56.3429,56.2647,56.2821,8800.0
2012-09-28 12:25:00,64.78,64.81,64.75,64.8,8800.0,56.2734,56.2994,56.2473,56.2907,8800.0
2012-09-28 12:30:00,64.8,64.8,64.76,64.76,6500.0,56.2907,56.2907,56.256,56.256,6500.0
2012-09-28 12:35:00,64.76,64.8,64.76,64.77,5700.0,56.256,56.2907,56.256,56.2647,5700.0
2012-09-28 12:40:00,64.78,64.78,64.74,64.74,5500.0,56.2734,56.2734,56.2386,56.2386,5500.0
2012-09-28 12:45:00,64.74,64.76,64.73,64.75,6200.0,56.2386,56.256,56.2299,56.2473,6200.0
2012-09-28 12:50:00,64.75,64.78,64.73,64.74,7700.0,56.2473,56.2734,56.2299,56.2386,7700.0
2012-09-28 12:55:00,64.74,64.77,64.73,64.75,5800.0,56.2386,56.2647,56.2299,56.2473,5800.0
2012-09-28 13:00:00,64.77,64.8,64.72,64.77,14500.0,56.2647,56.2907,56.2212,56.2647,14500.0
2012-09-28 13:05:00,64.76,64.8,64.76,64.77,5100.0,56.256,56.2907,56.256,56.2647,5100.0
2012-09-28 13:10:00,64.78,64.82,64.73,64.82,12900.0,56.2734,56.3081,56.2299,56.3081,12900.0
2012-09-28 13:15:00,64.81,64.86,64.8,64.85,5900.0,56.2994,56.3429,56.2907,56.3342,5900.0
2012-09-28 13:20:00,64.85,64.99,64.83,64.99,11100.0,56.3342,56.4558,56.3168,56.4558,11100.0
2012-09-28 13:25:00,64.98,65.0,64.97,64.99,6700.0,56.4471,56.4645,56.4384,56.4558,6700.0
2012-09-28 13:30:00,64.99,65.0,64.98,64.99,9600.0,56.4558,56.4645,56.4471,56.4558,9600.0
2012-09-28 13:35:00,64.98,65.03,64.91,65.02,10100.0,56.4471,56.4905,56.3863,56.4819,10100.0
2012-09-28 13:40:00,65.02,65.02,64.96,64.98,3300.0,56.4819,56.4819,56.4297,56.4471,3300.0
2012-09-28 13:45:00,64.98,64.99,64.94,64.94,4900.0,56.4471,56.4558,56.4124,56.4124,4900.0
2012-09-28 13:50:00,64.95,64.99,64.94,64.98,14700.0,56.421,56.4558,56.4124,56.4471,14700.0
2012-09-28 13:55:00,64.98,64.98,64.92,64.92,6200.0,56.4471,56.4471,56.395,56.395,6200.0
2012-09-28 14:00:00,64.91,64.91,64.83,64.83,23100.0,56.3863,56.3863,56.3168,56.3168,23100.0
2012-09-28 14:05:00,64.84,64.84,64.78,64.81,11600.0,56.3255,56.3255,56.2734,56.2994,11600.0
2012-09-28 14:10:00,64.81,64.83,64.78,64.81,12900.0,56.2994,56.3168,56.2734,56.2994,12900.0
2012-09-28 14:15:00,64.8,64.83,64.77,64.82,11600.0,56.2907,56.3168,56.2647,56.3081,11600.0
2012-09-28 14:20:00,64.82,64.82,64.76,64.77,12700.0,56.3081,56.3081,56.256,56.2647,12700.0
2012-09-28 14:25:00,64.78,64.83,64.73,64.8,17100.0,56.2734,56.3168,56.2299,56.2907,17100.0
2012-09-28 14:30:00,64.8,64.81,64.68,64.81,21900.0,56.2907,56.2994,56.1865,56.2994,21900.0
2012-09-28 14:35:00,64.81,64.81,64.7,64.74,16200.0,56.2994,56.2994,56.2039,56.2386,16200.0
2012-09-28 14:40:00,64.73,64.74,64.68,64.73,14600.0,56.2299,56.2386,56.1865,56.2299,14600.0
2012-09-28 14:45:00,64.73,64.77,64.72,64.75,12700.0,56.2299,56.2647,56.2212,56.2473,12700.0
2012-09-28 14:50:00,64.75,64.78,64.73,64.74,10200.0,56.2473,56.2734,56.2299,56.2386,10200.0
2012-09-28 14:55:00,64.74,64.78,64.73,64.76,6600.0,56.2386,56.2734,56.2299,56.256,6600.0
2012-09-28 15:00:00,64.76,64.79,64.71,64.72,8300.0,56.256,56.2821,56.2126,56.2212,8300.0
2012-09-28 15:05:00,64.72,64.75,64.7,64.75,9300.0,56.2212,56.2473,56.2039,56.2473,9300.0
2012-09-28 15:10:00,64.75,64.75,64.69,64.72,8700.0,56.2473,56.2473,56.1952,56.2212,8700.0
2012-09-28 15:15:00,64.73,64.79,64.66,64.66,12400.0,56.2299,56.2821,56.1691,56.1691,12400.0
2012-09-28 15:20:00,64.67,64.77,64.67,64.77,18400.0,56.1778,56.2647,56.1778,56.2647,18400.0
2012-09-28 15:25:00,64.78,64.78,64.67,64.74,19500.0,56.2734,56.2734,56.1778,56.2386,19500.0
2012-09-28 15:30:00,64.75,64.81,64.71,64.71,28800.0,56.2473,56.2994,56.2126,56.2126,28800.0
2012-09-28 15:35:00,64.7,64.74,64.67,64.68,31600.0,56.2039,56.2386,56.1778,56.1865,31600.0
2012-09-28 15:40:00,64.67,64.78,64.66,64.77,28400.0,56.1778,56.2734,56.1691,56.2647,28400.0
2012-09-28 15:45:00,64.77,64.94,64.77,64.87,39500.0,56.2647,56.4124,56.2647,56.3515,39500.0
2012-09-28 15:50:00,64.87,64.95,64.85,64.89,35500.0,56.3515,56.421,56.3342,56.3689,35500.0
2012-09-28 15:55:00,64.89,64.91,64.8,64.8,64800.0,56.3689,56.3863,56.2907,56.2907,64800.0
2012-10-01 09:30:00,64.99,65.21,64.77,65.17,23800.0,56.4558,56.6469,56.2647,56.6122,23800.0
2012-10-01 09:35:00,65.17,65.17,65.0,65.13,8300.0,56.6122,56.6122,56.4645,56.5774,8300.0
2012-10-01 09:40:00,65.14,65.14,65.07,65.07,8700.0,56.5861,56.5861,56.5253,56.5253,8700.0
2012-10-01 09:45:00,65.09,65.13,65.03,65.04,17500.0,56.5427,56.5774,56.4905,56.4992,17500.0
2012-10-01 09:50:00,65.04,65.05,65.0,65.02,11300.0,56.4992,56.5079,56.4645,56.4819,11300.0
2012-10-01 09:55:00,65.03,65.15,65.02,65.06,11300.0,56.4905,56.5948,56.4819,56.5166,11300.0
2012-10-01 10:00:00,65.07,65.47,65.07,65.43,29800.0,56.5253,56.8728,56.5253,56.838,29800.0
2012-10-01 10:05:00,65.45,65.6,65.41,65.59,21100.0,56.8554,56.9857,56.8206,56.977,21100.0
2012-10-01 10:10:00,65.59,65.65,65.58,65.65,23000.0,56.977,57.0291,56.9683,57.0291,23000.0
2012-10-01 10:15:00,65.65,65.71,65.63,65.66,37800.0,57.0291,57.0812,57.0117,57.0378,37800.0
2012-10-01 10:20:00,65.65,65.65,65.58,65.6,11400.0,57.0291,57.0291,56.9683,56.9857,11400.0
2012-10-01 10:25:00,65.6,65.63,65.53,65.6,11700.0,56.9857,57.0117,56.9249,56.9857,11700.0
2012-10-01 10:30:00,65.6,65.62,65.52,65.52,24800.0,56.9857,57.0031,56.9162,56.9162,24800.0
2012-10-01 10:35:00,65.5,65.52,65.45,65.45,7200.0,56.8988,56.9162,56.8554,56.8554,7200.0
2012-10-01 10:40:00,65.44,65.45,65.35,65.37,9400.0,56.8467,56.8554,56.7685,56.7859,9400.0
2012-10-01 10:45:00,65.39,65.4,65.32,65.33,8700.0,56.8033,56.812,56.7425,56.7511,8700.0
2012-10-01 10:50:00,65.33,65.33,65.27,65.27,8200.0,56.7511,56.7511,56.699,56.699,8200.0
2012-10-01 10:55:00,65.26,65.31,65.25,65.29,17800.0,56.6903,56.7338,56.6816,56.7164,17800.0
2012-10-01 11:00:00,65.3,65.48,65.3,65.45,11500.0,56.7251,56.8814,56.7251,56.8554,11500.0
2012-10-01 11:05:00,65.46,65.52,65.45,65.47,7800.0,56.8641,56.9162,56.8554,56.8728,7800.0
2012-10-01 11:10:00,65.46,65.5,65.44,65.47,8300.0,56.8641,56.8988,56.8467,56.8728,8300.0
2012-10-01 11:15:00,65.45,65.48,65.43,65.43,3700.0,56.8554,56.8814,56.838,56.838,3700.0
2012-10-01 11:20:00,65.43,65.45,65.39,65.42,5100.0,56.838,56.8554,56.8033,56.8293,5100.0
2012-10-01 11:25:00,65.42,65.49,65.4,65.48,12700.0,56.8293,56.8901,56.812,56.8814,12700.0
2012-10-01 11:30:00,65.46,65.47,65.38,65.4,9900.0,56.8641,56.8728,56.7946,56.812,9900.0
2012-10-01 11:35:00,65.38,65.38,65.28,65.28,12700.0,56.7946,56.7946,56.7077,56.7077,12700.0
2012-10-01 11:40:00,65.29,65.3,65.26,65.26,10200.0,56.7164,56.7251,56.6903,56.6903,10200.0
2012-10-01 11:45:00,65.26,65.34,65.26,65.3,9900.0,56.6903,56.7598,56.6903,56.7251,9900.0
2012-10-01 11:50:00,65.31,65.33,65.28,65.32,7800.0,56.7338,56.7511,56.7077,56.7425,7800.0
2012-10-01 11:55:00,65.31,65.31,65.19,65.2,7800.0,56.7338,56.7338,56.6295,56.6382,7800.0
2012-10-01 12:00:00,65.2,65.2,65.13,65.13,8000.0,56.6382,56.6382,56.5774,56.5774,8000.0
2012-10-01 12:05:00,65.13,65.14,65.13,65.14,2800.0,56.5774,56.5861,56.5774,56.5861,2800.0
2012-10-01 12:10:00,65.13,65.2,65.13,65.16,6400.0,56.5774,56.6382,56.5774,56.6035,6400.0
2012-10-01 12:15:00,65.17,65.23,65.16,65.19,4800.0,56.6122,56.6643,56.6035,56.6295,4800.0
2012-10-01 12:20:00,65.19,65.24,65.17,65.17,12300.0,56.6295,56.673,56.6122,56.6122,12300.0
2012-10-01 12:25:00,65.19,65.24,65.19,65.23,4300.0,56.6295,56.673,56.6295,56.6643,4300.0
2012-10-01 12:30:00,65.23,65.3,65.19,65.2,10700.0,56.6643,56.7251,56.6295,56.6382,10700.0
2012-10-01 12:35:00,65.2,65.21,65.16,65.17,5200.0,56.6382,56.6469,56.6035,56.6122,5200.0
2012-10-01 12:40:00,65.18,65.25,65.18,65.24,4200.0,56.6208,56.6816,56.6208,56.673,4200.0
2012-10-01 12:45:00,65.23,65.23,65.03,65.04,5400.0,56.6643,56.6643,56.4905,56.4992,5400.0
2012-10-01 12:50:00,65.04,65.07,64.97,65.01,7300.0,56.4992,56.5253,56.4384,56.4732,7300.0
2012-10-01 12:55:00,65.01,65.02,64.99,65.0,4600.0,56.4732,56.4819,56.4558,56.4645,4600.0
2012-10-01 13:00:00,65.0,65.03,64.94,64.94,7300.0,56.4645,56.4905,56.4124,56.4124,7300.0
2012-10-01 13:05:00,64.94,64.97,64.88,64.88,3100.0,56.4124,56.4384,56.3602,56.3602,3100.0
2012-10-01 13:10:00,64.87,64.87,64.76,64.84,13500.0,56.3515,56.3515,56.256,56.3255,13500.0
2012-10-01 13:15:00,64.83,64.84,64.77,64.8,6300.0,56.3168,56.3255,56.2647,56.2907,6300.0
2012-10-01 13:20:00,64.79,64.81,64.76,64.77,5600.0,56.2821,56.2994,56.256,56.2647,5600.0
2012-10-01 13:25:00,64.79,64.86,64.78,64.84,3000.0,56.2821,56.3429,56.2734,56.3255,3000.0
2012-10-01 13:30:00,64.85,64.85,64.73,64.75,6600.0,56.3342,56.3342,56.2299,56.2473,6600.0
2012-10-01 13:35:00,64.78,64.82,64.76,64.79,2900.0,56.2734,56.3081,56.256,56.2821,2900.0
2012-10-01 13:40:00,64.74,64.85,64.72,64.79,4200.0,56.2386,56.3342,56.2212,56.2821,4200.0
2012-10-01 13:45:00,64.78,64.85,64.78,64.85,4400.0,56.2734,56.3342,56.2734,56.3342,4400.0
2012-10-01 13:50:00,64.86,64.87,64.83,64.84,7100.0,56.3429,56.3515,56.3168,56.3255,7100.0
2012-10-01 13:55:00,64.85,64.92,64.84,64.9,6300.0,56.3342,56.395,56.3255,56.3776,6300.0
2012-10-01 14:00:00,64.9,64.95,64.87,64.95,10800.0,56.3776,56.421,56.3515,56.421,10800.0
2012-10-01 14:05:00,64.95,64.95,64.89,64.9,6300.0,56.421,56.421,56.3689,56.3776,6300.0
2012-10-01 14:10:00,64.9,64.92,64.87,64.91,13300.0,56.3776,56.395,56.3515,56.3863,13300.0
2012-10-01 14:15:00,64.91,64.92,64.79,64.84,6600.0,56.3863,56.395,56.2821,56.3255,6600.0
2012-10-01 14:20:00,64.85,64.91,64.84,64.9,8800.0,56.3342,56.3863,56.3255,56.3776,8800.0
2012-10-01 14:25:00,64.88,64.9,64.86,64.9,5100.0,56.3602,56.3776,56.3429,56.3776,5100.0
2012-10-01 14:30:00,64.91,64.94,64.86,64.86,7600.0,56.3863,56.4124,56.3429,56.3429,7600.0
2012-10-01 14:35:00,64.87,64.95,64.86,64.89,9500.0,56.3515,56.421,56.3429,56.3689,9500.0
2012-10-01 14:40:00,64.9,64.97,64.89,64.95,5800.0,56.3776,56.4384,56.3689,56.421,5800.0
2012-10-01 14:45:00,64.94,64.98,64.89,64.97,11500.0,56.4124,56.4471,56.3689,56.4384,11500.0
2012-10-01 14:50:00,64.97,65.04,64.95,65.0,14500.0,56.4384,56.4992,56.421,56.4645,14500.0
2012-10-01 14:55:00,65.0,65.03,64.99,65.01,5100.0,56.4645,56.4905,56.4558,56.4732,5100.0
2012-10-01 15:00:00,65.0,65.0,64.91,64.92,5600.0,56.4645,56.4645,56.3863,56.395,5600.0
2012-10-01 15:05:00,64.91,65.01,64.91,64.99,26400.0,56.3863,56.4732,56.3863,56.4558,26400.0
2012-10-01 15:10:00,64.99,65.0,64.92,64.92,28300.0,56.4558,56.4645,56.395,56.395,28300.0
2012-10-01 15:15:00,64.91,64.91,64.8,64.84,33200.0,56.3863,56.3863,56.2907,56.3255,33200.0
2012-10-01 15:20:00,64.82,64.83,64.67,64.68,18200.0,56.3081,56.3168,56.1778,56.1865,18200.0
2012-10-01 15:25:00,64.68,64.8,64.64,64.78,23300.0,56.1865,56.2907,56.1518,56.2734,23300.0
2012-10-01 15:30:00,64.77,64.86,64.76,64.84,36200.0,56.2647,56.3429,56.256,56.3255,36200.0
2012-10-01 15:35:00,64.84,64.91,64.82,64.86,22700.0,56.3255,56.3863,56.3081,56.3429,22700.0
2012-10-01 15:40:00,64.85,64.95,64.85,64.89,18000.0,56.3342,56.421,56.3342,56.3689,18000.0
2012-10-01 15:45:00,64.88,64.94,64.81,64.9,38100.0,56.3602,56.4124,56.2994,56.3776,38100.0
2012-10-01 15:50:00,64.9,64.94,64.82,64.86,35400.0,56.3776,56.4124,56.3081,56.3429,35400.0
2012-10-01 15:55:00,64.87,64.93,64.86,64.92,37600.0,56.3515,56.4037,56.3429,56.395,37600.0
2012-10-02 09:30:00,65.1,65.11,64.88,65.09,14300.0,56.5513,56.56,56.3602,56.5427,14300.0
2012-10-02 09:35:00,65.13,65.13,64.82,64.91,15400.0,56.5774,56.5774,56.3081,56.3863,15400.0
2012-10-02 09:40:00,64.92,64.94,64.79,64.79,5700.0,56.395,56.4124,56.2821,56.2821,5700.0
2012-10-02 09:45:00,64.82,64.96,64.81,64.93,7000.0,56.3081,56.4297,56.2994,56.4037,7000.0
2012-10-02 09:50:00,64.93,64.95,64.88,64.95,5200.0,56.4037,56.421,56.3602,56.421,5200.0
2012-10-02 09:55:00,64.95,64.98,64.85,64.97,5700.0,56.421,56.4471,56.3342,56.4384,5700.0
2012-10-02 10:00:00,64.96,64.96,64.83,64.84,6100.0,56.4297,56.4297,56.3168,56.3255,6100.0
2012-10-02 10:05:00,64.82,64.83,64.7,64.75,8400.0,56.3081,56.3168,56.2039,56.2473,8400.0
2012-10-02 10:10:00,64.77,64.83,64.75,64.8,4900.0,56.2647,56.3168,56.2473,56.2907,4900.0
2012-10-02 10:15:00,64.8,64.82,64.74,64.82,12300.0,56.2907,56.3081,56.2386,56.3081,12300.0
2012-10-02 10:20:00,64.8,64.9,64.79,64.84,5000.0,56.2907,56.3776,56.2821,56.3255,5000.0
2012-10-02 10:25:00,64.84,64.87,64.8,64.86,3000.0,56.3255,56.3515,56.2907,56.3429,3000.0
2012-10-02 10:30:00,64.88,64.97,64.86,64.93,8100.0,56.3602,56.4384,56.3429,56.4037,8100.0
2012-10-02 10:35:00,64.94,64.99,64.75,64.75,27300.0,56.4124,56.4558,56.2473,56.2473,27300.0
2012-10-02 10:40:00,64.76,64.77,64.68,64.69,7600.0,56.256,56.2647,56.1865,56.1952,7600.0
2012-10-02 10:45:00,64.68,64.76,64.67,64.72,5900.0,56.1865,56.256,56.1778,56.2212,5900.0
2012-10-02 10:50:00,64.72,64.74,64.54,64.6,8700.0,56.2212,56.2386,56.0649,56.117,8700.0
2012-10-02 10:55:00,64.62,64.66,64.59,64.62,3200.0,56.1344,56.1691,56.1083,56.1344,3200.0
2012-10-02 11:00:00,64.61,64.67,64.6,64.65,4700.0,56.1257,56.1778,56.117,56.1604,4700.0
2012-10-02 11:05:00,64.65,64.65,64.56,64.61,4400.0,56.1604,56.1604,56.0823,56.1257,4400.0
2012-10-02 11:10:00,64.59,64.69,64.57,64.69,3500.0,56.1083,56.1952,56.0909,56.1952,3500.0
2012-10-02 11:15:00,64.67,64.67,64.63,64.64,3900.0,56.1778,56.1778,56.1431,56.1518,3900.0
2012-10-02 11:20:00,64.64,64.66,64.56,64.6,9900.0,56.1518,56.1691,56.0823,56.117,9900.0
2012-10-02 11:25:00,64.62,64.65,64.62,64.62,5500.0,56.1344,56.1604,56.1344,56.1344,5500.0
2012-10-02 11:30:00,64.62,64.74,64.62,64.63,9300.0,56.1344,56.2386,56.1344,56.1431,9300.0
2012-10-02 11:35:00,64.64,64.65,64.43,64.47,8000.0,56.1518,56.1604,55.9693,56.0041,8000.0
2012-10-02 11:40:00,64.46,64.57,64.39,64.54,12800.0,55.9954,56.0909,55.9346,56.0649,12800.0
2012-10-02 11:45:00,64.53,64.55,64.5,64.52,2900.0,56.0562,56.0736,56.0301,56.0475,2900.0
2012-10-02 11:50:00,64.52,64.6,64.52,64.58,5700.0,56.0475,56.117,56.0475,56.0996,5700.0
2012-10-02 11:55:00,64.57,64.58,64.5,64.55,5300.0,56.0909,56.0996,56.0301,56.0736,5300.0
2012-10-02 12:00:00,64.55,64.61,64.51,64.6,13300.0,56.0736,56.1257,56.0388,56.117,13300.0
2012-10-02 12:05:00,64.61,64.64,64.61,64.62,2000.0,56.1257,56.1518,56.1257,56.1344,2000.0
2012-10-02 12:10:00,64.61,64.69,64.58,64.67,4200.0,56.1257,56.1952,56.0996,56.1778,4200.0
2012-10-02 12:15:00,64.67,64.73,64.65,64.71,5300.0,56.1778,56.2299,56.1604,56.2126,5300.0
2012-10-02 12:20:00,64.72,64.75,64.71,64.71,1900.0,56.2212,56.2473,56.2126,56.2126,1900.0
2012-10-02 12:25:00,64.72,64.73,64.69,64.73,7800.0,56.2212,56.2299,56.1952,56.2299,7800.0
2012-10-02 12:30:00,64.72,64.74,64.71,64.71,3000.0,56.2212,56.2386,56.2126,56.2126,3000.0
2012-10-02 12:35:00,64.71,64.79,64.71,64.77,9100.0,56.2126,56.2821,56.2126,56.2647,9100.0
2012-10-02 12:40:00,64.76,64.81,64.76,64.8,5000.0,56.256,56.2994,56.256,56.2907,5000.0
2012-10-02 12:45:00,64.81,64.84,64.79,64.82,9400.0,56.2994,56.3255,56.2821,56.3081,9400.0
2012-10-02 12:50:00,64.82,64.82,64.81,64.82,1700.0,56.3081,56.3081,56.2994,56.3081,1700.0
2012-10-02 12:55:00,64.82,64.84,64.8,64.82,4700.0,56.3081,56.3255,56.2907,56.3081,4700.0
2012-10-02 13:00:00,64.81,64.82,64.79,64.8,3300.0,56.2994,56.3081,56.2821,56.2907,3300.0
2012-10-02 13:05:00,64.79,64.81,64.79,64.81,5200.0,56.2821,56.2994,56.2821,56.2994,5200.0
2012-10-02 13:10:00,64.8,64.82,64.8,64.8,2700.0,56.2907,56.3081,56.2907,56.2907,2700.0
2012-10-02 13:15:00,64.81,64.81,64.79,64.8,3100.0,56.2994,56.2994,56.2821,56.2907,3100.0
2012-10-02 13:20:00,64.81,64.82,64.79,64.79,5000.0,56.2994,56.3081,56.2821,56.2821,5000.0
2012-10-02 13:25:00,64.79,64.79,64.74,64.74,2900.0,56.2821,56.2821,56.2386,56.2386,2900.0
2012-10-02 13:30:00,64.74,64.74,64.67,64.68,2800.0,56.2386,56.2386,56.1778,56.1865,2800.0
2012-10-02 13:35:00,64.68,64.75,64.68,64.75,7300.0,56.1865,56.2473,56.1865,56.2473,7300.0
2012-10-02 13:40:00,64.75,64.79,64.73,64.75,6600.0,56.2473,56.2821,56.2299,56.2473,6600.0
2012-10-02 13:45:00,64.74,64.74,64.71,64.71,900.0,56.2386,56.2386,56.2126,56.2126,900.0
2012-10-02 13:50:00,64.69,64.7,64.68,64.68,3500.0,56.1952,56.2039,56.1865,56.1865,3500.0
2012-10-02 13:55:00,64.66,64.7,64.57,64.67,7900.0,56.1691,56.2039,56.0909,56.1778,7900.0
2012-10-02 14:00:00,64.64,64.71,64.64,64.66,2600.0,56.1518,56.2126,56.1518,56.1691,2600.0
2012-10-02 14:05:00,64.68,64.68,64.6,64.63,6500.0,56.1865,56.1865,56.117,56.1431,6500.0
2012-10-02 14:10:00,64.65,64.65,64.61,64.65,3100.0,56.1604,56.1604,56.1257,56.1604,3100.0
2012-10-02 14:15:00,64.66,64.66,64.59,64.63,3400.0,56.1691,56.1691,56.1083,56.1431,3400.0
2012-10-02 14:20:00,64.62,64.62,64.6,64.6,3100.0,56.1344,56.1344,56.117,56.117,3100.0
2012-10-02 14:25:00,64.61,64.61,64.5,64.56,7000.0,56.1257,56.1257,56.0301,56.0823,7000.0
2012-10-02 14:30:00,64.58,64.58,64.53,64.55,8600.0,56.0996,56.0996,56.0562,56.0736,8600.0
2012-10-02 14:35:00,64.55,64.58,64.53,64.53,5000.0,56.0736,56.0996,56.0562,56.0562,5000.0
2012-10-02 14:40:00,64.52,64.56,64.52,64.54,5000.0,56.0475,56.0823,56.0475,56.0649,5000.0
2012-10-02 14:45:00,64.54,64.56,64.51,64.56,4800.0,56.0649,56.0823,56.0388,56.0823,4800.0
2012-10-02 14:50:00,64.55,64.6,64.55,64.58,3600.0,56.0736,56.117,56.0736,56.0996,3600.0
2012-10-02 14:55:00,64.58,64.58,64.53,64.55,3500.0,56.0996,56.0996,56.0562,56.0736,3500.0
2012-10-02 15:00:00,64.55,64.55,64.52,64.55,5100.0,56.0736,56.0736,56.0475,56.0736,5100.0
2012-10-02 15:05:00,64.55,64.61,64.54,64.58,5400.0,56.0736,56.1257,56.0649,56.0996,5400.0
2012-10-02 15:10:00,64.57,64.59,64.53,64.57,11000.0,56.0909,56.1083,56.0562,56.0909,11000.0
2012-10-02 15:15:00,64.57,64.61,64.54,64.61,4400.0,56.0909,56.1257,56.0649,56.1257,4400.0
2012-10-02 15:20:00,64.6,64.64,64.57,64.63,11500.0,56.117,56.1518,56.0909,56.1431,11500.0
2012-10-02 15:25:00,64.64,64.64,64.59,64.61,7700.0,56.1518,56.1518,56.1083,56.1257,7700.0
2012-10-02 15:30:00,64.61,64.67,64.61,64.63,16500.0,56.1257,56.1778,56.1257,56.1431,16500.0
2012-10-02 15:35:00,64.63,64.7,64.63,64.66,17000.0,56.1431,56.2039,56.1431,56.1691,17000.0
2012-10-02 15:40:00,64.66,64.69,64.62,64.66,20300.0,56.1691,56.1952,56.1344,56.1691,20300.0
2012-10-02 15:45:00,64.67,64.76,64.67,64.71,16600.0,56.1778,56.256,56.1778,56.2126,16600.0
2012-10-02 15:50:00,64.72,64.75,64.7,64.71,27800.0,56.2212,56.2473,56.2039,56.2126,27800.0
2012-10-02 15:55:00,64.72,64.83,64.72,64.82,96600.0,56.2212,56.3168,56.2212,56.3081,96600.0
2012-10-03 09:30:00,64.85,64.98,64.79,64.98,9800.0,56.3342,56.4471,56.2821,56.4471,9800.0
2012-10-03 09:35:00,65.0,65.01,64.79,64.83,4200.0,56.4645,56.4732,56.2821,56.3168,4200.0
2012-10-03 09:40:00,64.79,64.83,64.62,64.63,4800.0,56.2821,56.3168,56.1344,56.1431,4800.0
2012-10-03 09:45:00,64.62,64.7,64.57,64.61,19400.0,56.1344,56.2039,56.0909,56.1257,19400.0
2012-10-03 09:50:00,64.61,64.61,64.51,64.51,3300.0,56.1257,56.1257,56.0388,56.0388,3300.0
2012-10-03 09:55:00,64.5,64.63,64.5,64.59,9000.0,56.0301,56.1431,56.0301,56.1083,9000.0
2012-10-03 10:00:00,64.6,64.71,64.43,64.54,6000.0,56.117,56.2126,55.9693,56.0649,6000.0
2012-10-03 10:05:00,64.53,64.59,64.45,64.52,14400.0,56.0562,56.1083,55.9867,56.0475,14400.0
2012-10-03 10:10:00,64.53,64.65,64.53,64.62,9600.0,56.0562,56.1604,56.0562,56.1344,9600.0
2012-10-03 10:15:00,64.63,64.71,64.59,64.7,7000.0,56.1431,56.2126,56.1083,56.2039,7000.0
2012-10-03 10:20:00,64.71,64.76,64.68,64.71,4700.0,56.2126,56.256,56.1865,56.2126,4700.0
2012-10-03 10:25:00,64.71,64.78,64.7,64.73,3200.0,56.2126,56.2734,56.2039,56.2299,3200.0
2012-10-03 10:30:00,64.75,64.78,64.66,64.72,30500.0,56.2473,56.2734,56.1691,56.2212,30500.0
2012-10-03 10:35:00,64.72,64.73,64.66,64.68,3500.0,56.2212,56.2299,56.1691,56.1865,3500.0
2012-10-03 10:40:00,64.7,64.7,64.65,64.68,1600.0,56.2039,56.2039,56.1604,56.1865,1600.0
2012-10-03 10:45:00,64.67,64.68,64.59,64.59,10600.0,56.1778,56.1865,56.1083,56.1083,10600.0
2012-10-03 10:50:00,64.6,64.66,64.59,64.61,7100.0,56.117,56.1691,56.1083,56.1257,7100.0
2012-10-03 10:55:00,64.57,64.6,64.52,64.58,5600.0,56.0909,56.117,56.0475,56.0996,5600.0
2012-10-03 11:00:00,64.58,64.63,64.56,64.62,10700.0,56.0996,56.1431,56.0823,56.1344,10700.0
2012-10-03 11:05:00,64.61,64.68,64.6,64.62,11700.0,56.1257,56.1865,56.117,56.1344,11700.0
2012-10-03 11:10:00,64.62,64.72,64.61,64.66,25000.0,56.1344,56.2212,56.1257,56.1691,25000.0
2012-10-03 11:15:00,64.66,64.66,64.6,64.62,4600.0,56.1691,56.1691,56.117,56.1344,4600.0
2012-10-03 11:20:00,64.6,64.68,64.59,64.61,7600.0,56.117,56.1865,56.1083,56.1257,7600.0
2012-10-03 11:25:00,64.64,64.66,64.6,64.62,4000.0,56.1518,56.1691,56.117,56.1344,4000.0
2012-10-03 11:30:00,64.6,64.6,64.56,64.57,3800.0,56.117,56.117,56.0823,56.0909,3800.0
2012-10-03 11:35:00,64.57,64.65,64.57,64.65,10900.0,56.0909,56.1604,56.0909,56.1604,10900.0
2012-10-03 11:40:00,64.65,64.71,64.63,64.71,9600.0,56.1604,56.2126,56.1431,56.2126,9600.0
2012-10-03 11:45:00,64.69,64.8,64.69,64.74,7200.0,56.1952,56.2907,56.1952,56.2386,7200.0
2012-10-03 11:50:00,64.75,64.76,64.71,64.71,4100.0,56.2473,56.256,56.2126,56.2126,4100.0
2012-10-03 11:55:00,64.7,64.75,64.69,64.7,9800.0,56.2039,56.2473,56.1952,56.2039,9800.0
2012-10-03 12:00:00,64.71,64.72,64.71,64.71,1700.0,56.2126,56.2212,56.2126,56.2126,1700.0
2012-10-03 12:05:00,64.7,64.71,64.69,64.71,5400.0,56.2039,56.2126,56.1952,56.2126,5400.0
2012-10-03 12:10:00,64.72,64.73,64.7,64.71,4200.0,56.2212,56.2299,56.2039,56.2126,4200.0
2012-10-03 12:15:00,64.71,64.73,64.7,64.72,2700.0,56.2126,56.2299,56.2039,56.2212,2700.0
2012-10-03 12:20:00,64.72,64.73,64.71,64.73,4200.0,56.2212,56.2299,56.2126,56.2299,4200.0
2012-10-03 12:25:00,64.73,64.75,64.71,64.75,4600.0,56.2299,56.2473,56.2126,56.2473,4600.0
2012-10-03 12:30:00,64.74,64.76,64.74,64.76,4200.0,56.2386,56.256,56.2386,56.256,4200.0
2012-10-03 12:35:00,64.75,64.75,64.72,64.74,1400.0,56.2473,56.2473,56.2212,56.2386,1400.0
2012-10-03 12:40:00,64.72,64.73,64.71,64.71,2400.0,56.2212,56.2299,56.2126,56.2126,2400.0
2012-10-03 12:45:00,64.71,64.72,64.67,64.71,4500.0,56.2126,56.2212,56.1778,56.2126,4500.0
2012-10-03 12:50:00,64.7,64.72,64.7,64.7,5700.0,56.2039,56.2212,56.2039,56.2039,5700.0
2012-10-03 12:55:00,64.71,64.71,64.66,64.67,3600.0,56.2126,56.2126,56.1691,56.1778,3600.0
2012-10-03 13:00:00,64.67,64.67,64.65,64.67,2600.0,56.1778,56.1778,56.1604,56.1778,2600.0
2012-10-03 13:05:00,64.67,64.67,64.63,64.64,3700.0,56.1778,56.1778,56.1431,56.1518,3700.0
2012-10-03 13:10:00,64.64,64.65,64.63,64.63,2800.0,56.1518,56.1604,56.1431,56.1431,2800.0
2012-10-03 13:15:00,64.64,64.68,64.62,64.62,5900.0,56.1518,56.1865,56.1344,56.1344,5900.0
2012-10-03 13:20:00,64.63,64.67,64.62,64.62,12500.0,56.1431,56.1778,56.1344,56.1344,12500.0
2012-10-03 13:25:00,64.62,64.66,64.62,64.64,10900.0,56.1344,56.1691,56.1344,56.1518,10900.0
2012-10-03 13:30:00,64.64,64.64,64.52,64.53,10800.0,56.1518,56.1518,56.0475,56.0562,10800.0
2012-10-03 13:35:00,64.53,64.54,64.4,64.41,10500.0,56.0562,56.0649,55.9433,55.952,10500.0
2012-10-03 13:40:00,64.42,64.45,64.41,64.43,8000.0,55.9606,55.9867,55.952,55.9693,8000.0
2012-10-03 13:45:00,64.43,64.46,64.41,64.45,13100.0,55.9693,55.9954,55.952,55.9867,13100.0
2012-10-03 13:50:00,64.44,64.51,64.44,64.51,11500.0,55.978,56.0388,55.978,56.0388,11500.0
2012-10-03 13:55:00,64.51,64.52,64.45,64.45,10400.0,56.0388,56.0475,55.9867,55.9867,10400.0
2012-10-03 14:00:00,64.46,64.48,64.41,64.44,10600.0,55.9954,56.0128,55.952,55.978,10600.0
2012-10-03 14:05:00,64.45,64.48,64.42,64.46,7800.0,55.9867,56.0128,55.9606,55.9954,7800.0
2012-10-03 14:10:00,64.47,64.48,64.45,64.45,5800.0,56.0041,56.0128,55.9867,55.9867,5800.0
2012-10-03 14:15:00,64.45,64.45,64.37,64.39,16900.0,55.9867,55.9867,55.9172,55.9346,16900.0
2012-10-03 14:20:00,64.41,64.42,64.33,64.34,9200.0,55.952,55.9606,55.8825,55.8911,9200.0
2012-10-03 14:25:00,64.35,64.38,64.3,64.31,16500.0,55.8998,55.9259,55.8564,55.8651,16500.0
2012-10-03 14:30:00,64.31,64.36,64.3,64.34,11600.0,55.8651,55.9085,55.8564,55.8911,11600.0
2012-10-03 14:35:00,64.36,64.42,64.34,64.4,13800.0,55.9085,55.9606,55.8911,55.9433,13800.0
2012-10-03 14:40:00,64.41,64.43,64.39,64.43,6600.0,55.952,55.9693,55.9346,55.9693,6600.0
2012-10-03 14:45:00,64.43,64.45,64.41,64.42,6200.0,55.9693,55.9867,55.952,55.9606,6200.0
2012-10-03 14:50:00,64.43,64.45,64.37,64.37,11400.0,55.9693,55.9867,55.9172,55.9172,11400.0
2012-10-03 14:55:00,64.38,64.39,64.36,64.38,6500.0,55.9259,55.9346,55.9085,55.9259,6500.0
2012-10-03 15:00:00,64.38,64.39,64.33,64.37,11400.0,55.9259,55.9346,55.8825,55.9172,11400.0
2012-10-03 15:05:00,64.37,64.37,64.27,64.31,15400.0,55.9172,55.9172,55.8303,55.8651,15400.0
2012-10-03 15:10:00,64.32,64.34,64.3,64.34,13200.0,55.8738,55.8911,55.8564,55.8911,13200.0
2012-10-03 15:15:00,64.34,64.39,64.33,64.34,12300.0,55.8911,55.9346,55.8825,55.8911,12300.0
2012-10-03 15:20:00,64.34,64.39,64.3,64.37,12500.0,55.8911,55.9346,55.8564,55.9172,12500.0
2012-10-03 15:25:00,64.38,64.43,64.33,64.39,12000.0,55.9259,55.9693,55.8825,55.9346,12000.0
2012-10-03 15:30:00,64.4,64.43,64.36,64.39,17600.0,55.9433,55.9693,55.9085,55.9346,17600.0
2012-10-03 15:35:00,64.39,64.42,64.36,64.42,18200.0,55.9346,55.9606,55.9085,55.9606,18200.0
2012-10-03 15:40:00,64.43,64.49,64.43,64.45,26000.0,55.9693,56.0214,55.9693,55.9867,26000.0
2012-10-03 15:45:00,64.45,64.51,64.41,64.47,26100.0,55.9867,56.0388,55.952,56.0041,26100.0
2012-10-03 15:50:00,64.46,64.49,64.41,64.41,34600.0,55.9954,56.0214,55.952,55.952,34600.0
2012-10-03 15:55:00,64.41,64.47,64.4,64.45,36300.0,55.952,56.0041,55.9433,55.9867,36300.0
2012-10-04 09:30:00,64.76,65.03,64.76,64.95,20900.0,56.256,56.4905,56.256,56.421,20900.0
2012-10-04 09:35:00,64.89,64.96,64.85,64.96,2600.0,56.3689,56.4297,56.3342,56.4297,2600.0
2012-10-04 09:40:00,64.98,64.98,64.86,64.91,5400.0,56.4471,56.4471,56.3429,56.3863,5400.0
2012-10-04 09:45:00,64.88,64.88,64.74,64.88,6300.0,56.3602,56.3602,56.2386,56.3602,6300.0
2012-10-04 09:50:00,64.86,64.86,64.75,64.81,22300.0,56.3429,56.3429,56.2473,56.2994,22300.0
2012-10-04 09:55:00,64.82,64.87,64.78,64.84,5800.0,56.3081,56.3515,56.2734,56.3255,5800.0
2012-10-04 10:00:00,64.87,64.9,64.81,64.88,9200.0,56.3515,56.3776,56.2994,56.3602,9200.0
2012-10-04 10:05:00,64.87,65.07,64.87,65.07,4100.0,56.3515,56.5253,56.3515,56.5253,4100.0
2012-10-04 10:10:00,65.05,65.18,65.05,65.08,4400.0,56.5079,56.6208,56.5079,56.534,4400.0
2012-10-04 10:15:00,65.1,65.18,65.06,65.15,5700.0,56.5513,56.6208,56.5166,56.5948,5700.0
2012-10-04 10:20:00,65.15,65.2,65.09,65.09,4100.0,56.5948,56.6382,56.5427,56.5427,4100.0
2012-10-04 10:25:00,65.07,65.09,65.01,65.04,3000.0,56.5253,56.5427,56.4732,56.4992,3000.0
2012-10-04 10:30:00,65.03,65.03,64.91,64.91,2400.0,56.4905,56.4905,56.3863,56.3863,2400.0
2012-10-04 10:35:00,64.91,64.93,64.88,64.91,8600.0,56.3863,56.4037,56.3602,56.3863,8600.0
2012-10-04 10:40:00,64.91,65.03,64.91,64.94,9300.0,56.3863,56.4905,56.3863,56.4124,9300.0
2012-10-04 10:45:00,64.94,65.06,64.94,65.06,4100.0,56.4124,56.5166,56.4124,56.5166,4100.0
2012-10-04 10:50:00,65.05,65.08,65.01,65.01,2600.0,56.5079,56.534,56.4732,56.4732,2600.0
2012-10-04 10:55:00,65.0,65.0,64.92,64.95,17500.0,56.4645,56.4645,56.395,56.421,17500.0
2012-10-04 11:00:00,64.92,64.96,64.9,64.93,3100.0,56.395,56.4297,56.3776,56.4037,3100.0
2012-10-04 11:05:00,64.9,64.9,64.81,64.82,3700.0,56.3776,56.3776,56.2994,56.3081,3700.0
2012-10-04 11:10:00,64.82,64.86,64.82,64.84,4000.0,56.3081,56.3429,56.3081,56.3255,4000.0
2012-10-04 11:15:00,64.85,64.87,64.8,64.84,4700.0,56.3342,56.3515,56.2907,56.3255,4700.0
2012-10-04 11:20:00,64.79,64.79,64.75,64.75,2200.0,56.2821,56.2821,56.2473,56.2473,2200.0
2012-10-04 11:25:00,64.75,64.76,64.71,64.71,1900.0,56.2473,56.256,56.2126,56.2126,1900.0
2012-10-04 11:30:00,64.71,64.75,64.69,64.74,5900.0,56.2126,56.2473,56.1952,56.2386,5900.0
2012-10-04 11:35:00,64.73,64.75,64.69,64.71,4200.0,56.2299,56.2473,56.1952,56.2126,4200.0
2012-10-04 11:40:00,64.71,64.76,64.7,64.76,2700.0,56.2126,56.256,56.2039,56.256,2700.0
2012-10-04 11:45:00,64.78,64.8,64.73,64.74,3900.0,56.2734,56.2907,56.2299,56.2386,3900.0
2012-10-04 11:50:00,64.73,64.73,64.7,64.72,2300.0,56.2299,56.2299,56.2039,56.2212,2300.0
2012-10-04 11:55:00,64.73,64.74,64.71,64.71,1300.0,56.2299,56.2386,56.2126,56.2126,1300.0
2012-10-04 12:00:00,64.71,64.74,64.7,64.73,3700.0,56.2126,56.2386,56.2039,56.2299,3700.0
2012-10-04 12:05:00,64.74,64.82,64.71,64.8,3900.0,56.2386,56.3081,56.2126,56.2907,3900.0
2012-10-04 12:10:00,64.8,64.88,64.8,64.82,4300.0,56.2907,56.3602,56.2907,56.3081,4300.0
2012-10-04 12:15:00,64.81,64.83,64.76,64.83,9200.0,56.2994,56.3168,56.256,56.3168,9200.0
2012-10-04 12:20:00,64.82,64.86,64.79,64.8,6800.0,56.3081,56.3429,56.2821,56.2907,6800.0
2012-10-04 12:25:00,64.81,64.81,64.77,64.79,2700.0,56.2994,56.2994,56.2647,56.2821,2700.0
2012-10-04 12:30:00,64.81,64.83,64.79,64.83,3200.0,56.2994,56.3168,56.2821,56.3168,3200.0
2012-10-04 12:35:00,64.83,64.84,64.81,64.81,10200.0,56.3168,56.3255,56.2994,56.2994,10200.0
2012-10-04 12:40:00,64.82,64.83,64.79,64.81,4900.0,56.3081,56.3168,56.2821,56.2994,4900.0
2012-10-04 12:45:00,64.81,64.81,64.78,64.79,3200.0,56.2994,56.2994,56.2734,56.2821,3200.0
2012-10-04 12:50:00,64.79,64.81,64.75,64.75,4700.0,56.2821,56.2994,56.2473,56.2473,4700.0
2012-10-04 12:55:00,64.75,64.78,64.73,64.77,3300.0,56.2473,56.2734,56.2299,56.2647,3300.0
2012-10-04 13:00:00,64.79,64.86,64.78,64.86,2400.0,56.2821,56.3429,56.2734,56.3429,2400.0
2012-10-04 13:05:00,64.86,64.89,64.86,64.89,3600.0,56.3429,56.3689,56.3429,56.3689,3600.0
2012-10-04 13:10:00,64.89,64.9,64.86,64.86,2700.0,56.3689,56.3776,56.3429,56.3429,2700.0
2012-10-04 13:15:00,64.87,64.9,64.85,64.86,2400.0,56.3515,56.3776,56.3342,56.3429,2400.0
2012-10-04 13:20:00,64.86,64.9,64.86,64.88,3400.0,56.3429,56.3776,56.3429,56.3602,3400.0
2012-10-04 13:25:00,64.88,64.94,64.88,64.92,2300.0,56.3602,56.4124,56.3602,56.395,2300.0
2012-10-04 13:30:00,64.9,64.92,64.89,64.91,3700.0,56.3776,56.395,56.3689,56.3863,3700.0
2012-10-04 13:35:00,64.9,64.95,64.9,64.92,1800.0,56.3776,56.421,56.3776,56.395,1800.0
2012-10-04 13:40:00,64.93,64.93,64.9,64.9,1100.0,56.4037,56.4037,56.3776,56.3776,1100.0
2012-10-04 13:45:00,64.91,64.95,64.9,64.9,3500.0,56.3863,56.421,56.3776,56.3776,3500.0
2012-10-04 13:50:00,64.9,64.92,64.89,64.89,1700.0,56.3776,56.395,56.3689,56.3689,1700.0
2012-10-04 13:55:00,64.89,64.96,64.89,64.95,2900.0,56.3689,56.4297,56.3689,56.421,2900.0
2012-10-04 14:00:00,64.97,64.97,64.83,64.9,11300.0,56.4384,56.4384,56.3168,56.3776,11300.0
2012-10-04 14:05:00,64.9,64.91,64.86,64.89,2100.0,56.3776,56.3863,56.3429,56.3689,2100.0
2012-10-04 14:10:00,64.88,64.9,64.85,64.85,4600.0,56.3602,56.3776,56.3342,56.3342,4600.0
2012-10-04 14:15:00,64.84,64.86,64.8,64.84,3700.0,56.3255,56.3429,56.2907,56.3255,3700.0
2012-10-04 14:20:00,64.85,64.86,64.81,64.83,4100.0,56.3342,56.3429,56.2994,56.3168,4100.0
2012-10-04 14:25:00,64.82,64.85,64.8,64.83,2600.0,56.3081,56.3342,56.2907,56.3168,2600.0
2012-10-04 14:30:00,64.83,64.86,64.8,64.8,4300.0,56.3168,56.3429,56.2907,56.2907,4300.0
2012-10-04 14:35:00,64.82,64.84,64.79,64.84,5800.0,56.3081,56.3255,56.2821,56.3255,5800.0
2012-10-04 14:40:00,64.84,64.9,64.83,64.84,4900.0,56.3255,56.3776,56.3168,56.3255,4900.0
2012-10-04 14:45:00,64.83,64.84,64.81,64.84,3300.0,56.3168,56.3255,56.2994,56.3255,3300.0
2012-10-04 14:50:00,64.83,64.83,64.75,64.79,7900.0,56.3168,56.3168,56.2473,56.2821,7900.0
2012-10-04 14:55:00,64.78,64.84,64.77,64.81,17500.0,56.2734,56.3255,56.2647,56.2994,17500.0
2012-10-04 15:00:00,64.82,64.84,64.81,64.84,3800.0,56.3081,56.3255,56.2994,56.3255,3800.0
2012-10-04 15:05:00,64.83,64.85,64.8,64.81,5800.0,56.3168,56.3342,56.2907,56.2994,5800.0
2012-10-04 15:10:00,64.81,64.82,64.77,64.79,9800.0,56.2994,56.3081,56.2647,56.2821,9800.0
2012-10-04 15:15:00,64.79,64.82,64.77,64.78,15400.0,56.2821,56.3081,56.2647,56.2734,15400.0
2012-10-04 15:20:00,64.78,64.8,64.72,64.72,18200.0,56.2734,56.2907,56.2212,56.2212,18200.0
2012-10-04 15:25:00,64.71,64.75,64.71,64.73,10700.0,56.2126,56.2473,56.2126,56.2299,10700.0
2012-10-04 15:30:00,64.74,64.77,64.72,64.76,13400.0,56.2386,56.2647,56.2212,56.256,13400.0
2012-10-04 15:35:00,64.76,64.81,64.75,64.78,11800.0,56.256,56.2994,56.2473,56.2734,11800.0
2012-10-04 15:40:00,64.78,64.8,64.76,64.77,10300.0,56.2734,56.2907,56.256,56.2647,10300.0
2012-10-04 15:45:00,64.77,64.83,64.73,64.83,41400.0,56.2647,56.3168,56.2299,56.3168,41400.0
2012-10-04 15:50:00,64.84,64.88,64.81,64.83,62700.0,56.3255,56.3602,56.2994,56.3168,62700.0
2012-10-04 15:55:00,64.83,64.9,64.81,64.9,70300.0,56.3168,56.3776,56.2994,56.3776,70300.0
2012-10-05 09:30:00,65.31,65.45,65.31,65.42,22200.0,56.7338,56.8554,56.7338,56.8293,22200.0
2012-10-05 09:35:00,65.43,65.51,65.41,65.44,6200.0,56.838,56.9075,56.8206,56.8467,6200.0
2012-10-05 09:40:00,65.43,65.44,65.31,65.35,6000.0,56.838,56.8467,56.7338,56.7685,6000.0
2012-10-05 09:45:00,65.33,65.37,65.31,65.33,5000.0,56.7511,56.7859,56.7338,56.7511,5000.0
2012-10-05 09:50:00,65.36,65.44,65.36,65.44,5100.0,56.7772,56.8467,56.7772,56.8467,5100.0
2012-10-05 09:55:00,65.44,65.58,65.42,65.53,7400.0,56.8467,56.9683,56.8293,56.9249,7400.0
2012-10-05 10:00:00,65.53,65.53,65.46,65.5,7300.0,56.9249,56.9249,56.8641,56.8988,7300.0
2012-10-05 10:05:00,65.49,65.55,65.46,65.48,11100.0,56.8901,56.9423,56.8641,56.8814,11100.0
2012-10-05 10:10:00,65.47,65.47,65.33,65.33,63600.0,56.8728,56.8728,56.7511,56.7511,63600.0
2012-10-05 10:15:00,65.3,65.36,65.3,65.3,8800.0,56.7251,56.7772,56.7251,56.7251,8800.0
2012-10-05 10:20:00,65.35,65.45,65.35,65.44,9300.0,56.7685,56.8554,56.7685,56.8467,9300.0
2012-10-05 10:25:00,65.44,65.59,65.42,65.58,12800.0,56.8467,56.977,56.8293,56.9683,12800.0
2012-10-05 10:30:00,65.6,65.64,65.59,65.61,8900.0,56.9857,57.0204,56.977,56.9944,8900.0
2012-10-05 10:35:00,65.61,65.63,65.53,65.53,16800.0,56.9944,57.0117,56.9249,56.9249,16800.0
2012-10-05 10:40:00,65.51,65.57,65.44,65.47,13900.0,56.9075,56.9596,56.8467,56.8728,13900.0
2012-10-05 10:45:00,65.46,65.5,65.4,65.43,8000.0,56.8641,56.8988,56.812,56.838,8000.0
2012-10-05 10:50:00,65.44,65.46,65.39,65.43,4800.0,56.8467,56.8641,56.8033,56.838,4800.0
2012-10-05 10:55:00,65.42,65.57,65.41,65.56,16600.0,56.8293,56.9596,56.8206,56.9509,16600.0
2012-10-05 11:00:00,65.57,65.57,65.53,65.54,6100.0,56.9596,56.9596,56.9249,56.9336,6100.0
2012-10-05 11:05:00,65.54,65.54,65.46,65.48,21500.0,56.9336,56.9336,56.8641,56.8814,21500.0
2012-10-05 11:10:00,65.5,65.6,65.5,65.58,13900.0,56.8988,56.9857,56.8988,56.9683,13900.0
2012-10-05 11:15:00,65.58,65.66,65.58,65.61,8400.0,56.9683,57.0378,56.9683,56.9944,8400.0
2012-10-05 11:20:00,65.62,65.62,65.54,65.58,6200.0,57.0031,57.0031,56.9336,56.9683,6200.0
2012-10-05 11:25:00,65.54,65.54,65.48,65.5,5300.0,56.9336,56.9336,56.8814,56.8988,5300.0
2012-10-05 11:30:00,65.5,65.53,65.48,65.51,5900.0,56.8988,56.9249,56.8814,56.9075,5900.0
2012-10-05 11:35:00,65.51,65.51,65.45,65.45,7500.0,56.9075,56.9075,56.8554,56.8554,7500.0
2012-10-05 11:40:00,65.45,65.46,65.36,65.37,10900.0,56.8554,56.8641,56.7772,56.7859,10900.0
2012-10-05 11:45:00,65.37,65.39,65.35,65.36,10100.0,56.7859,56.8033,56.7685,56.7772,10100.0
2012-10-05 11:50:00,65.37,65.37,65.31,65.32,5900.0,56.7859,56.7859,56.7338,56.7425,5900.0
2012-10-05 11:55:00,65.34,65.39,65.3,65.31,13600.0,56.7598,56.8033,56.7251,56.7338,13600.0
2012-10-05 12:00:00,65.3,65.32,65.22,65.24,13600.0,56.7251,56.7425,56.6556,56.673,13600.0
2012-10-05 12:05:00,65.23,65.23,65.15,65.16,12200.0,56.6643,56.6643,56.5948,56.6035,12200.0
2012-10-05 12:10:00,65.15,65.23,65.15,65.23,8200.0,56.5948,56.6643,56.5948,56.6643,8200.0
2012-10-05 12:15:00,65.22,65.23,65.14,65.14,5400.0,56.6556,56.6643,56.5861,56.5861,5400.0
2012-10-05 12:20:00,65.17,65.17,65.07,65.08,4700.0,56.6122,56.6122,56.5253,56.534,4700.0
2012-10-05 12:25:00,65.09,65.13,65.09,65.13,5300.0,56.5427,56.5774,56.5427,56.5774,5300.0
2012-10-05 12:30:00,65.13,65.14,65.12,65.14,8500.0,56.5774,56.5861,56.5687,56.5861,8500.0
2012-10-05 12:35:00,65.14,65.14,65.09,65.13,4500.0,56.5861,56.5861,56.5427,56.5774,4500.0
2012-10-05 12:40:00,65.13,65.13,65.09,65.1,4500.0,56.5774,56.5774,56.5427,56.5513,4500.0
2012-10-05 12:45:00,65.1,65.1,65.06,65.06,2700.0,56.5513,56.5513,56.5166,56.5166,2700.0
2012-10-05 12:50:00,65.06,65.06,65.0,65.04,4400.0,56.5166,56.5166,56.4645,56.4992,4400.0
2012-10-05 12:55:00,65.04,65.06,65.0,65.01,3000.0,56.4992,56.5166,56.4645,56.4732,3000.0
2012-10-05 13:00:00,65.01,65.08,65.01,65.05,15700.0,56.4732,56.534,56.4732,56.5079,15700.0
2012-10-05 13:05:00,65.05,65.06,65.02,65.06,4700.0,56.5079,56.5166,56.4819,56.5166,4700.0
2012-10-05 13:10:00,65.07,65.1,65.06,65.1,4100.0,56.5253,56.5513,56.5166,56.5513,4100.0
2012-10-05 13:15:00,65.1,65.11,65.08,65.09,8500.0,56.5513,56.56,56.534,56.5427,8500.0
2012-10-05 13:20:00,65.09,65.1,65.08,65.08,5100.0,56.5427,56.5513,56.534,56.534,5100.0
2012-10-05 13:25:00,65.06,65.06,64.99,64.99,4300.0,56.5166,56.5166,56.4558,56.4558,4300.0
2012-10-05 13:30:00,64.98,65.0,64.95,64.98,5300.0,56.4471,56.4645,56.421,56.4471,5300.0
2012-10-05 13:35:00,64.97,65.0,64.96,64.96,11700.0,56.4384,56.4645,56.4297,56.4297,11700.0
2012-10-05 13:40:00,64.96,64.97,64.95,64.96,5700.0,56.4297,56.4384,56.421,56.4297,5700.0
2012-10-05 13:45:00,64.96,64.96,64.85,64.85,14600.0,56.4297,56.4297,56.3342,56.3342,14600.0
2012-10-05 13:50:00,64.86,64.87,64.86,64.86,4500.0,56.3429,56.3515,56.3429,56.3429,4500.0
2012-10-05 13:55:00,64.86,64.89,64.85,64.87,5700.0,56.3429,56.3689,56.3342,56.3515,5700.0
2012-10-05 14:00:00,64.86,64.91,64.85,64.91,4700.0,56.3429,56.3863,56.3342,56.3863,4700.0
2012-10-05 14:05:00,64.91,64.92,64.9,64.9,6200.0,56.3863,56.395,56.3776,56.3776,6200.0
2012-10-05 14:10:00,64.9,64.92,64.87,64.92,6500.0,56.3776,56.395,56.3515,56.395,6500.0
2012-10-05 14:15:00,64.92,64.96,64.91,64.96,4100.0,56.395,56.4297,56.3863,56.4297,4100.0
2012-10-05 14:20:00,64.95,64.95,64.92,64.93,5700.0,56.421,56.421,56.395,56.4037,5700.0
2012-10-05 14:25:00,64.92,64.92,64.85,64.89,6400.0,56.395,56.395,56.3342,56.3689,6400.0
2012-10-05 14:30:00,64.89,64.91,64.87,64.91,3200.0,56.3689,56.3863,56.3515,56.3863,3200.0
2012-10-05 14:35:00,64.91,64.93,64.9,64.91,5700.0,56.3863,56.4037,56.3776,56.3863,5700.0
2012-10-05 14:40:00,64.9,64.93,64.9,64.93,5100.0,56.3776,56.4037,56.3776,56.4037,5100.0
2012-10-05 14:45:00,64.92,64.93,64.91,64.91,6800.0,56.395,56.4037,56.3863,56.3863,6800.0
2012-10-05 14:50:00,64.92,64.93,64.85,64.85,10600.0,56.395,56.4037,56.3342,56.3342,10600.0
2012-10-05 14:55:00,64.82,64.84,64.76,64.79,11300.0,56.3081,56.3255,56.256,56.2821,11300.0
2012-10-05 15:00:00,64.79,64.82,64.77,64.81,12400.0,56.2821,56.3081,56.2647,56.2994,12400.0
2012-10-05 15:05:00,64.81,64.82,64.76,64.79,7300.0,56.2994,56.3081,56.256,56.2821,7300.0
2012-10-05 15:10:00,64.79,64.79,64.7,64.77,9900.0,56.2821,56.2821,56.2039,56.2647,9900.0
2012-10-05 15:15:00,64.76,64.79,64.76,64.79,6400.0,56.256,56.2821,56.256,56.2821,6400.0
2012-10-05 15:20:00,64.78,64.8,64.74,64.8,7300.0,56.2734,56.2907,56.2386,56.2907,7300.0
2012-10-05 15:25:00,64.8,64.81,64.75,64.75,6000.0,56.2907,56.2994,56.2473,56.2473,6000.0
2012-10-05 15:30:00,64.76,64.78,64.7,64.77,31800.0,56.256,56.2734,56.2039,56.2647,31800.0
2012-10-05 15:35:00,64.75,64.83,64.7,64.77,74900.0,56.2473,56.3168,56.2039,56.2647,74900.0
2012-10-05 15:40:00,64.77,64.82,64.75,64.79,16600.0,56.2647,56.3081,56.2473,56.2821,16600.0
2012-10-05 15:45:00,64.79,64.86,64.78,64.86,22600.0,56.2821,56.3429,56.2734,56.3429,22600.0
2012-10-05 15:50:00,64.85,64.92,64.81,64.92,28200.0,56.3342,56.395,56.2994,56.395,28200.0
2012-10-05 15:55:00,64.9,65.0,64.9,65.0,125100.0,56.3776,56.4645,56.3776,56.4645,125100.0
2012-10-08 09:30:00,64.94,64.98,64.71,64.74,21900.0,56.4124,56.4471,56.2126,56.2386,21900.0
2012-10-08 09:35:00,64.74,64.79,64.69,64.72,3600.0,56.2386,56.2821,56.1952,56.2212,3600.0
2012-10-08 09:40:00,64.72,64.78,64.69,64.73,3900.0,56.2212,56.2734,56.1952,56.2299,3900.0
2012-10-08 09:45:00,64.78,64.82,64.74,64.77,6500.0,56.2734,56.3081,56.2386,56.2647,6500.0
2012-10-08 09:50:00,64.79,64.92,64.76,64.88,11000.0,56.2821,56.395,56.256,56.3602,11000.0
2012-10-08 09:55:00,64.88,64.92,64.83,64.83,10300.0,56.3602,56.395,56.3168,56.3168,10300.0
2012-10-08 10:00:00,64.86,64.9,64.81,64.83,10100.0,56.3429,56.3776,56.2994,56.3168,10100.0
2012-10-08 10:05:00,64.84,64.84,64.73,64.75,4300.0,56.3255,56.3255,56.2299,56.2473,4300.0
2012-10-08 10:10:00,64.79,64.79,64.67,64.76,13400.0,56.2821,56.2821,56.1778,56.256,13400.0
2012-10-08 10:15:00,64.73,64.73,64.63,64.65,5700.0,56.2299,56.2299,56.1431,56.1604,5700.0
2012-10-08 10:20:00,64.67,64.71,64.64,64.64,14700.0,56.1778,56.2126,56.1518,56.1518,14700.0
2012-10-08 10:25:00,64.66,64.66,64.57,64.61,11600.0,56.1691,56.1691,56.0909,56.1257,11600.0
2012-10-08 10:30:00,64.61,64.73,64.61,64.73,12100.0,56.1257,56.2299,56.1257,56.2299,12100.0
2012-10-08 10:35:00,64.73,64.92,64.72,64.89,9200.0,56.2299,56.395,56.2212,56.3689,9200.0
2012-10-08 10:40:00,64.92,65.01,64.9,64.97,10500.0,56.395,56.4732,56.3776,56.4384,10500.0
2012-10-08 10:45:00,64.96,64.96,64.84,64.89,6200.0,56.4297,56.4297,56.3255,56.3689,6200.0
2012-10-08 10:50:00,64.87,64.95,64.86,64.95,6000.0,56.3515,56.421,56.3429,56.421,6000.0
2012-10-08 10:55:00,64.93,64.94,64.88,64.9,6300.0,56.4037,56.4124,56.3602,56.3776,6300.0
2012-10-08 11:00:00,64.88,64.92,64.87,64.9,4200.0,56.3602,56.395,56.3515,56.3776,4200.0
2012-10-08 11:05:00,64.91,64.91,64.8,64.8,5400.0,56.3863,56.3863,56.2907,56.2907,5400.0
2012-10-08 11:10:00,64.79,64.86,64.79,64.82,7100.0,56.2821,56.3429,56.2821,56.3081,7100.0
2012-10-08 11:15:00,64.82,64.83,64.75,64.78,4200.0,56.3081,56.3168,56.2473,56.2734,4200.0
2012-10-08 11:20:00,64.79,64.82,64.78,64.81,4300.0,56.2821,56.3081,56.2734,56.2994,4300.0
2012-10-08 11:25:00,64.78,64.8,64.74,64.78,8400.0,56.2734,56.2907,56.2386,56.2734,8400.0
2012-10-08 11:30:00,64.78,64.8,64.76,64.78,7400.0,56.2734,56.2907,56.256,56.2734,7400.0
2012-10-08 11:35:00,64.78,64.79,64.73,64.77,9600.0,56.2734,56.2821,56.2299,56.2647,9600.0
2012-10-08 11:40:00,64.75,64.78,64.71,64.71,6700.0,56.2473,56.2734,56.2126,56.2126,6700.0
2012-10-08 11:45:00,64.72,64.73,64.71,64.71,3700.0,56.2212,56.2299,56.2126,56.2126,3700.0
2012-10-08 11:50:00,64.72,64.75,64.68,64.75,6100.0,56.2212,56.2473,56.1865,56.2473,6100.0
2012-10-08 11:55:00,64.74,64.75,64.7,64.71,6800.0,56.2386,56.2473,56.2039,56.2126,6800.0
2012-10-08 12:00:00,64.71,64.74,64.69,64.73,4500.0,56.2126,56.2386,56.1952,56.2299,4500.0
2012-10-08 12:05:00,64.72,64.74,64.69,64.69,6200.0,56.2212,56.2386,56.1952,56.1952,6200.0
2012-10-08 12:10:00,64.7,64.74,64.68,64.7,7400.0,56.2039,56.2386,56.1865,56.2039,7400.0
2012-10-08 12:15:00,64.7,64.74,64.69,64.71,5300.0,56.2039,56.2386,56.1952,56.2126,5300.0
2012-10-08 12:20:00,64.72,64.77,64.72,64.77,5200.0,56.2212,56.2647,56.2212,56.2647,5200.0
2012-10-08 12:25:00,64.75,64.78,64.72,64.74,2900.0,56.2473,56.2734,56.2212,56.2386,2900.0
2012-10-08 12:30:00,64.74,64.77,64.73,64.75,14300.0,56.2386,56.2647,56.2299,56.2473,14300.0
2012-10-08 12:35:00,64.75,64.77,64.72,64.77,7300.0,56.2473,56.2647,56.2212,56.2647,7300.0
2012-10-08 12:40:00,64.78,64.83,64.78,64.83,5100.0,56.2734,56.3168,56.2734,56.3168,5100.0
2012-10-08 12:45:00,64.82,64.82,64.79,64.8,3000.0,56.3081,56.3081,56.2821,56.2907,3000.0
2012-10-08 12:50:00,64.8,64.85,64.8,64.82,4100.0,56.2907,56.3342,56.2907,56.3081,4100.0
2012-10-08 12:55:00,64.81,64.86,64.81,64.84,4500.0,56.2994,56.3429,56.2994,56.3255,4500.0
2012-10-08 13:00:00,64.85,64.87,64.82,64.84,3700.0,56.3342,56.3515,56.3081,56.3255,3700.0
2012-10-08 13:05:00,64.84,64.84,64.79,64.81,10800.0,56.3255,56.3255,56.2821,56.2994,10800.0
2012-10-08 13:10:00,64.82,64.84,64.81,64.82,2800.0,56.3081,56.3255,56.2994,56.3081,2800.0
2012-10-08 13:15:00,64.83,64.83,64.82,64.82,2600.0,56.3168,56.3168,56.3081,56.3081,2600.0
2012-10-08 13:20:00,64.83,64.83,64.78,64.78,2400.0,56.3168,56.3168,56.2734,56.2734,2400.0
2012-10-08 13:25:00,64.79,64.79,64.76,64.76,2000.0,56.2821,56.2821,56.256,56.256,2000.0
2012-10-08 13:30:00,64.76,64.79,64.73,64.77,4400.0,56.256,56.2821,56.2299,56.2647,4400.0
2012-10-08 13:35:00,64.78,64.78,64.73,64.73,3600.0,56.2734,56.2734,56.2299,56.2299,3600.0
2012-10-08 13:40:00,64.74,64.75,64.72,64.72,3800.0,56.2386,56.2473,56.2212,56.2212,3800.0
2012-10-08 13:45:00,64.72,64.73,64.69,64.69,4300.0,56.2212,56.2299,56.1952,56.1952,4300.0
2012-10-08 13:50:00,64.69,64.7,64.67,64.67,2700.0,56.1952,56.2039,56.1778,56.1778,2700.0
2012-10-08 13:55:00,64.67,64.68,64.64,64.68,4400.0,56.1778,56.1865,56.1518,56.1865,4400.0
2012-10-08 14:00:00,64.67,64.69,64.66,64.68,7700.0,56.1778,56.1952,56.1691,56.1865,7700.0
2012-10-08 14:05:00,64.68,64.68,64.64,64.65,5200.0,56.1865,56.1865,56.1518,56.1604,5200.0
2012-10-08 14:10:00,64.65,64.67,64.65,64.66,3400.0,56.1604,56.1778,56.1604,56.1691,3400.0
2012-10-08 14:15:00,64.66,64.71,64.66,64.69,10500.0,56.1691,56.2126,56.1691,56.1952,10500.0
2012-10-08 14:20:00,64.71,64.75,64.71,64.74,6500.0,56.2126,56.2473,56.2126,56.2386,6500.0
2012-10-08 14:25:00,64.74,64.8,64.74,64.77,4500.0,56.2386,56.2907,56.2386,56.2647,4500.0
2012-10-08 14:30:00,64.77,64.78,64.73,64.75,7000.0,56.2647,56.2734,56.2299,56.2473,7000.0
2012-10-08 14:35:00,64.76,64.76,64.73,64.74,7100.0,56.256,56.256,56.2299,56.2386,7100.0
2012-10-08 14:40:00,64.73,64.74,64.7,64.7,5800.0,56.2299,56.2386,56.2039,56.2039,5800.0
2012-10-08 14:45:00,64.69,64.73,64.69,64.73,10700.0,56.1952,56.2299,56.1952,56.2299,10700.0
2012-10-08 14:50:00,64.73,64.74,64.7,64.7,2700.0,56.2299,56.2386,56.2039,56.2039,2700.0
2012-10-08 14:55:00,64.7,64.76,64.69,64.75,13500.0,56.2039,56.256,56.1952,56.2473,13500.0
2012-10-08 15:00:00,64.75,64.82,64.75,64.82,15100.0,56.2473,56.3081,56.2473,56.3081,15100.0
2012-10-08 15:05:00,64.82,64.86,64.8,64.85,8100.0,56.3081,56.3429,56.2907,56.3342,8100.0
2012-10-08 15:10:00,64.85,65.02,64.85,65.0,57800.0,56.3342,56.4819,56.3342,56.4645,57800.0
2012-10-08 15:15:00,65.0,65.0,64.94,64.95,19400.0,56.4645,56.4645,56.4124,56.421,19400.0
2012-10-08 15:20:00,64.95,64.95,64.85,64.89,10600.0,56.421,56.421,56.3342,56.3689,10600.0
2012-10-08 15:25:00,64.89,64.93,64.88,64.89,13400.0,56.3689,56.4037,56.3602,56.3689,13400.0
2012-10-08 15:30:00,64.88,64.93,64.88,64.88,16000.0,56.3602,56.4037,56.3602,56.3602,16000.0
2012-10-08 15:35:00,64.88,64.93,64.84,64.84,12300.0,56.3602,56.4037,56.3255,56.3255,12300.0
2012-10-08 15:40:00,64.85,64.86,64.79,64.83,14600.0,56.3342,56.3429,56.2821,56.3168,14600.0
2012-10-08 15:45:00,64.83,64.89,64.82,64.88,23100.0,56.3168,56.3689,56.3081,56.3602,23100.0
2012-10-08 15:50:00,64.88,64.91,64.86,64.89,17100.0,56.3602,56.3863,56.3429,56.3689,17100.0
2012-10-08 15:55:00,64.9,64.96,64.87,64.88,43900.0,56.3776,56.4297,56.3515,56.3602,43900.0
2012-10-09 09:30:00,64.97,64.98,64.89,64.97,7900.0,56.4384,56.4471,56.3689,56.4384,7900.0
2012-10-09 09:35:00,65.0,65.07,64.97,64.97,2600.0,56.4645,56.5253,56.4384,56.4384,2600.0
2012-10-09 09:40:00,65.0,65.11,64.84,65.11,8700.0,56.4645,56.56,56.3255,56.56,8700.0
2012-10-09 09:45:00,65.09,65.09,64.86,64.86,4300.0,56.5427,56.5427,56.3429,56.3429,4300.0
2012-10-09 09:50:00,64.87,64.93,64.79,64.79,7200.0,56.3515,56.4037,56.2821,56.2821,7200.0
2012-10-09 09:55:00,64.81,64.9,64.76,64.9,14500.0,56.2994,56.3776,56.256,56.3776,14500.0
2012-10-09 10:00:00,64.89,65.05,64.85,65.03,5900.0,56.3689,56.5079,56.3342,56.4905,5900.0
2012-10-09 10:05:00,64.99,65.03,64.89,64.92,2400.0,56.4558,56.4905,56.3689,56.395,2400.0
2012-10-09 10:10:00,64.94,64.98,64.9,64.96,12200.0,56.4124,56.4471,56.3776,56.4297,12200.0
2012-10-09 10:15:00,64.96,65.07,64.96,64.97,4900.0,56.4297,56.5253,56.4297,56.4384,4900.0
2012-10-09 10:20:00,64.97,65.2,64.94,65.19,25100.0,56.4384,56.6382,56.4124,56.6295,25100.0
2012-10-09 10:25:00,65.19,65.22,65.13,65.13,8500.0,56.6295,56.6556,56.5774,56.5774,8500.0
2012-10-09 10:30:00,65.14,65.2,65.14,65.18,6300.0,56.5861,56.6382,56.5861,56.6208,6300.0
2012-10-09 10:35:00,65.18,65.18,65.07,65.07,8000.0,56.6208,56.6208,56.5253,56.5253,8000.0
2012-10-09 10:40:00,65.08,65.13,65.07,65.12,5900.0,56.534,56.5774,56.5253,56.5687,5900.0
2012-10-09 10:45:00,65.13,65.14,64.97,64.97,4800.0,56.5774,56.5861,56.4384,56.4384,4800.0
2012-10-09 10:50:00,64.96,64.96,64.87,64.88,5700.0,56.4297,56.4297,56.3515,56.3602,5700.0
2012-10-09 10:55:00,64.88,64.88,64.76,64.78,5800.0,56.3602,56.3602,56.256,56.2734,5800.0
2012-10-09 11:00:00,64.79,64.79,64.69,64.71,4800.0,56.2821,56.2821,56.1952,56.2126,4800.0
2012-10-09 11:05:00,64.7,64.76,64.7,64.76,3600.0,56.2039,56.256,56.2039,56.256,3600.0
2012-10-09 11:10:00,64.75,64.77,64.72,64.75,8600.0,56.2473,56.2647,56.2212,56.2473,8600.0
2012-10-09 11:15:00,64.75,64.76,64.7,64.73,6800.0,56.2473,56.256,56.2039,56.2299,6800.0
2012-10-09 11:20:00,64.74,64.79,64.73,64.78,4500.0,56.2386,56.2821,56.2299,56.2734,4500.0
2012-10-09 11:25:00,64.77,64.91,64.67,64.67,16000.0,56.2647,56.3863,56.1778,56.1778,16000.0
2012-10-09 11:30:00,64.65,64.67,64.63,64.67,6100.0,56.1604,56.1778,56.1431,56.1778,6100.0
2012-10-09 11:35:00,64.66,64.68,64.57,64.57,13200.0,56.1691,56.1865,56.0909,56.0909,13200.0
2012-10-09 11:40:00,64.57,64.57,64.51,64.52,8500.0,56.0909,56.0909,56.0388,56.0475,8500.0
2012-10-09 11:45:00,64.51,64.53,64.47,64.53,16800.0,56.0388,56.0562,56.0041,56.0562,16800.0
2012-10-09 11:50:00,64.53,64.65,64.53,64.62,6800.0,56.0562,56.1604,56.0562,56.1344,6800.0
2012-10-09 11:55:00,64.62,64.64,64.61,64.62,7400.0,56.1344,56.1518,56.1257,56.1344,7400.0
2012-10-09 12:00:00,64.6,64.64,64.56,64.58,4200.0,56.117,56.1518,56.0823,56.0996,4200.0
2012-10-09 12:05:00,64.56,64.56,64.45,64.45,13200.0,56.0823,56.0823,55.9867,55.9867,13200.0
2012-10-09 12:10:00,64.45,64.45,64.35,64.36,48300.0,55.9867,55.9867,55.8998,55.9085,48300.0
2012-10-09 12:15:00,64.37,64.38,64.29,64.32,31700.0,55.9172,55.9259,55.8477,55.8738,31700.0
2012-10-09 12:20:00,64.33,64.35,64.29,64.32,7700.0,55.8825,55.8998,55.8477,55.8738,7700.0
2012-10-09 12:25:00,64.32,64.37,64.32,64.34,6700.0,55.8738,55.9172,55.8738,55.8911,6700.0
2012-10-09 12:30:00,64.36,64.36,64.3,64.3,7100.0,55.9085,55.9085,55.8564,55.8564,7100.0
2012-10-09 12:35:00,64.31,64.31,64.27,64.27,8500.0,55.8651,55.8651,55.8303,55.8303,8500.0
2012-10-09 12:40:00,64.27,64.29,64.24,64.26,8000.0,55.8303,55.8477,55.8043,55.8217,8000.0
2012-10-09 12:45:00,64.25,64.28,64.24,64.27,3700.0,55.813,55.839,55.8043,55.8303,3700.0
2012-10-09 12:50:00,64.26,64.27,64.23,64.25,7900.0,55.8217,55.8303,55.7956,55.813,7900.0
2012-10-09 12:55:00,64.25,64.26,64.23,64.24,2800.0,55.813,55.8217,55.7956,55.8043,2800.0
2012-10-09 13:00:00,64.25,64.28,64.22,64.26,10900.0,55.813,55.839,55.7869,55.8217,10900.0
2012-10-09 13:05:00,64.26,64.26,64.24,64.24,4500.0,55.8217,55.8217,55.8043,55.8043,4500.0
2012-10-09 13:10:00,64.25,64.27,64.23,64.25,10600.0,55.813,55.8303,55.7956,55.813,10600.0
2012-10-09 13:15:00,64.25,64.26,64.24,64.25,11100.0,55.813,55.8217,55.8043,55.813,11100.0
2012-10-09 13:20:00,64.24,64.25,64.22,64.25,4600.0,55.8043,55.813,55.7869,55.813,4600.0
2012-10-09 13:25:00,64.25,64.26,64.2,64.22,17700.0,55.813,55.8217,55.7695,55.7869,17700.0
2012-10-09 13:30:00,64.19,64.24,64.19,64.21,3600.0,55.7608,55.8043,55.7608,55.7782,3600.0
2012-10-09 13:35:00,64.22,64.27,64.22,64.24,11200.0,55.7869,55.8303,55.7869,55.8043,11200.0
2012-10-09 13:40:00,64.24,64.25,64.23,64.23,2000.0,55.8043,55.813,55.7956,55.7956,2000.0
2012-10-09 13:45:00,64.23,64.24,64.23,64.23,4200.0,55.7956,55.8043,55.7956,55.7956,4200.0
2012-10-09 13:50:00,64.23,64.24,64.17,64.17,15100.0,55.7956,55.8043,55.7435,55.7435,15100.0
2012-10-09 13:55:00,64.19,64.23,64.17,64.17,7700.0,55.7608,55.7956,55.7435,55.7435,7700.0
2012-10-09 14:00:00,64.15,64.19,64.14,64.18,6800.0,55.7261,55.7608,55.7174,55.7522,6800.0
2012-10-09 14:05:00,64.17,64.22,64.15,64.22,7800.0,55.7435,55.7869,55.7261,55.7869,7800.0
2012-10-09 14:10:00,64.22,64.22,64.16,64.19,5000.0,55.7869,55.7869,55.7348,55.7608,5000.0
2012-10-09 14:15:00,64.18,64.21,64.16,64.2,6500.0,55.7522,55.7782,55.7348,55.7695,6500.0
2012-10-09 14:20:00,64.2,64.27,64.19,64.24,41200.0,55.7695,55.8303,55.7608,55.8043,41200.0
2012-10-09 14:25:00,64.23,64.28,64.2,64.21,9800.0,55.7956,55.839,55.7695,55.7782,9800.0
2012-10-09 14:30:00,64.21,64.26,64.21,64.25,4200.0,55.7782,55.8217,55.7782,55.813,4200.0
2012-10-09 14:35:00,64.25,64.32,64.25,64.32,15200.0,55.813,55.8738,55.813,55.8738,15200.0
2012-10-09 14:40:00,64.3,64.31,64.23,64.28,10400.0,55.8564,55.8651,55.7956,55.839,10400.0
2012-10-09 14:45:00,64.27,64.38,64.26,64.37,7300.0,55.8303,55.9259,55.8217,55.9172,7300.0
2012-10-09 14:50:00,64.36,64.36,64.3,64.31,8200.0,55.9085,55.9085,55.8564,55.8651,8200.0
2012-10-09 14:55:00,64.31,64.32,64.28,64.3,7200.0,55.8651,55.8738,55.839,55.8564,7200.0
2012-10-09 15:00:00,64.3,64.37,64.27,64.31,18000.0,55.8564,55.9172,55.8303,55.8651,18000.0
2012-10-09 15:05:00,64.31,64.32,64.27,64.29,8800.0,55.8651,55.8738,55.8303,55.8477,8800.0
2012-10-09 15:10:00,64.28,64.31,64.26,64.31,16100.0,55.839,55.8651,55.8217,55.8651,16100.0
2012-10-09 15:15:00,64.32,64.38,64.32,64.34,13500.0,55.8738,55.9259,55.8738,55.8911,13500.0
2012-10-09 15:20:00,64.34,64.34,64.23,64.25,24800.0,55.8911,55.8911,55.7956,55.813,24800.0
2012-10-09 15:25:00,64.25,64.26,64.23,64.24,10800.0,55.813,55.8217,55.7956,55.8043,10800.0
2012-10-09 15:30:00,64.25,64.27,64.23,64.24,18600.0,55.813,55.8303,55.7956,55.8043,18600.0
2012-10-09 15:35:00,64.25,64.29,64.23,64.24,22200.0,55.813,55.8477,55.7956,55.8043,22200.0
2012-10-09 15:40:00,64.24,64.3,64.22,64.23,17700.0,55.8043,55.8564,55.7869,55.7956,17700.0
2012-10-09 15:45:00,64.23,64.23,64.14,64.14,45200.0,55.7956,55.7956,55.7174,55.7174,45200.0
2012-10-09 15:50:00,64.13,64.17,64.13,64.15,38900.0,55.7087,55.7435,55.7087,55.7261,38900.0
2012-10-09 15:55:00,64.16,64.18,64.14,64.16,44800.0,55.7348,55.7522,55.7174,55.7348,44800.0
2012-10-10 09:30:00,64.07,64.13,63.89,63.96,14600.0,55.6566,55.7087,55.5002,55.561,14600.0
2012-10-10 09:35:00,63.98,63.99,63.82,63.84,13200.0,55.5784,55.5871,55.4394,55.4568,13200.0
2012-10-10 09:40:00,63.82,63.88,63.78,63.85,18600.0,55.4394,55.4916,55.4047,55.4655,18600.0
2012-10-10 09:45:00,63.85,63.86,63.79,63.83,14800.0,55.4655,55.4742,55.4134,55.4481,14800.0
2012-10-10 09:50:00,63.85,63.87,63.74,63.74,11200.0,55.4655,55.4829,55.3699,55.3699,11200.0
2012-10-10 09:55:00,63.72,63.74,63.66,63.74,9900.0,55.3526,55.3699,55.3004,55.3699,9900.0
2012-10-10 10:00:00,63.75,63.8,63.69,63.7,14400.0,55.3786,55.4221,55.3265,55.3352,14400.0
2012-10-10 10:05:00,63.73,63.8,63.68,63.79,10400.0,55.3612,55.4221,55.3178,55.4134,10400.0
2012-10-10 10:10:00,63.78,63.85,63.75,63.78,10500.0,55.4047,55.4655,55.3786,55.4047,10500.0
2012-10-10 10:15:00,63.78,63.83,63.74,63.78,13800.0,55.4047,55.4481,55.3699,55.4047,13800.0
2012-10-10 10:20:00,63.78,63.82,63.77,63.82,8000.0,55.4047,55.4394,55.396,55.4394,8000.0
2012-10-10 10:25:00,63.81,63.89,63.8,63.86,12200.0,55.4307,55.5002,55.4221,55.4742,12200.0
2012-10-10 10:30:00,63.87,63.88,63.83,63.86,10100.0,55.4829,55.4916,55.4481,55.4742,10100.0
2012-10-10 10:35:00,63.86,63.88,63.79,63.8,14100.0,55.4742,55.4916,55.4134,55.4221,14100.0
2012-10-10 10:40:00,63.82,63.83,63.76,63.76,11300.0,55.4394,55.4481,55.3873,55.3873,11300.0
2012-10-10 10:45:00,63.73,63.83,63.72,63.83,9800.0,55.3612,55.4481,55.3526,55.4481,9800.0
2012-10-10 10:50:00,63.82,63.87,63.82,63.87,10400.0,55.4394,55.4829,55.4394,55.4829,10400.0
2012-10-10 10:55:00,63.86,63.88,63.79,63.79,8800.0,55.4742,55.4916,55.4134,55.4134,8800.0
2012-10-10 11:00:00,63.78,63.82,63.75,63.82,5600.0,55.4047,55.4394,55.3786,55.4394,5600.0
2012-10-10 11:05:00,63.81,63.83,63.78,63.83,6500.0,55.4307,55.4481,55.4047,55.4481,6500.0
2012-10-10 11:10:00,63.85,63.86,63.77,63.79,5000.0,55.4655,55.4742,55.396,55.4134,5000.0
2012-10-10 11:15:00,63.78,63.82,63.75,63.79,6800.0,55.4047,55.4394,55.3786,55.4134,6800.0
2012-10-10 11:20:00,63.79,63.82,63.79,63.79,7300.0,55.4134,55.4394,55.4134,55.4134,7300.0
2012-10-10 11:25:00,63.79,63.81,63.76,63.78,5200.0,55.4134,55.4307,55.3873,55.4047,5200.0
2012-10-10 11:30:00,63.77,63.78,63.73,63.73,4100.0,55.396,55.4047,55.3612,55.3612,4100.0
2012-10-10 11:35:00,63.71,63.79,63.71,63.74,5900.0,55.3439,55.4134,55.3439,55.3699,5900.0
2012-10-10 11:40:00,63.74,63.81,63.73,63.78,4000.0,55.3699,55.4307,55.3612,55.4047,4000.0
2012-10-10 11:45:00,63.79,63.79,63.76,63.77,6000.0,55.4134,55.4134,55.3873,55.396,6000.0
2012-10-10 11:50:00,63.78,63.79,63.66,63.69,4600.0,55.4047,55.4134,55.3004,55.3265,4600.0
2012-10-10 11:55:00,63.73,63.77,63.7,63.7,6300.0,55.3612,55.396,55.3352,55.3352,6300.0
2012-10-10 12:00:00,63.71,63.75,63.69,63.75,5900.0,55.3439,55.3786,55.3265,55.3786,5900.0
2012-10-10 12:05:00,63.74,63.76,63.73,63.75,2500.0,55.3699,55.3873,55.3612,55.3786,2500.0
2012-10-10 12:10:00,63.75,63.79,63.74,63.76,8800.0,55.3786,55.4134,55.3699,55.3873,8800.0
2012-10-10 12:15:00,63.75,63.78,63.71,63.71,6800.0,55.3786,55.4047,55.3439,55.3439,6800.0
2012-10-10 12:20:00,63.71,63.77,63.69,63.76,4100.0,55.3439,55.396,55.3265,55.3873,4100.0
2012-10-10 12:25:00,63.74,63.75,63.71,63.75,3100.0,55.3699,55.3786,55.3439,55.3786,3100.0
2012-10-10 12:30:00,63.75,63.77,63.73,63.76,7300.0,55.3786,55.396,55.3612,55.3873,7300.0
2012-10-10 12:35:00,63.75,63.75,63.65,63.71,12900.0,55.3786,55.3786,55.2918,55.3439,12900.0
2012-10-10 12:40:00,63.69,63.69,63.66,63.67,5400.0,55.3265,55.3265,55.3004,55.3091,5400.0
2012-10-10 12:45:00,63.67,63.67,63.6,63.64,9800.0,55.3091,55.3091,55.2483,55.2831,9800.0
2012-10-10 12:50:00,63.64,63.65,63.62,63.65,7600.0,55.2831,55.2918,55.2657,55.2918,7600.0
2012-10-10 12:55:00,63.66,63.66,63.57,63.57,8800.0,55.3004,55.3004,55.2223,55.2223,8800.0
2012-10-10 13:00:00,63.56,63.58,63.5,63.53,11600.0,55.2136,55.2309,55.1615,55.1875,11600.0
2012-10-10 13:05:00,63.54,63.58,63.51,63.56,10700.0,55.1962,55.2309,55.1701,55.2136,10700.0
2012-10-10 13:10:00,63.56,63.61,63.51,63.53,18800.0,55.2136,55.257,55.1701,55.1875,18800.0
2012-10-10 13:15:00,63.55,63.63,63.55,63.58,8900.0,55.2049,55.2744,55.2049,55.2309,8900.0
2012-10-10 13:20:00,63.56,63.63,63.56,63.6,9900.0,55.2136,55.2744,55.2136,55.2483,9900.0
2012-10-10 13:25:00,63.61,63.62,63.56,63.57,12400.0,55.257,55.2657,55.2136,55.2223,12400.0
2012-10-10 13:30:00,63.56,63.64,63.54,63.6,7300.0,55.2136,55.2831,55.1962,55.2483,7300.0
2012-10-10 13:35:00,63.61,63.66,63.57,63.6,10000.0,55.257,55.3004,55.2223,55.2483,10000.0
2012-10-10 13:40:00,63.62,63.64,63.56,63.6,9400.0,55.2657,55.2831,55.2136,55.2483,9400.0
2012-10-10 13:45:00,63.62,63.64,63.57,63.58,15900.0,55.2657,55.2831,55.2223,55.2309,15900.0
2012-10-10 13:50:00,63.57,63.57,63.44,63.47,16300.0,55.2223,55.2223,55.1093,55.1354,16300.0
2012-10-10 13:55:00,63.48,63.51,63.42,63.46,26600.0,55.1441,55.1701,55.092,55.1267,26600.0
2012-10-10 14:00:00,63.47,63.62,63.46,63.58,10600.0,55.1354,55.2657,55.1267,55.2309,10600.0
2012-10-10 14:05:00,63.6,63.65,63.6,63.65,3600.0,55.2483,55.2918,55.2483,55.2918,3600.0
2012-10-10 14:10:00,63.67,63.67,63.59,63.61,4400.0,55.3091,55.3091,55.2396,55.257,4400.0
2012-10-10 14:15:00,63.58,63.68,63.58,63.67,15200.0,55.2309,55.3178,55.2309,55.3091,15200.0
2012-10-10 14:20:00,63.66,63.7,63.63,63.68,7000.0,55.3004,55.3352,55.2744,55.3178,7000.0
2012-10-10 14:25:00,63.69,63.79,63.69,63.78,12300.0,55.3265,55.4134,55.3265,55.4047,12300.0
2012-10-10 14:30:00,63.78,63.8,63.69,63.71,13000.0,55.4047,55.4221,55.3265,55.3439,13000.0
2012-10-10 14:35:00,63.71,63.72,63.56,63.59,18300.0,55.3439,55.3526,55.2136,55.2396,18300.0
2012-10-10 14:40:00,63.6,63.62,63.54,63.55,13400.0,55.2483,55.2657,55.1962,55.2049,13400.0
2012-10-10 14:45:00,63.56,63.57,63.51,63.53,14100.0,55.2136,55.2223,55.1701,55.1875,14100.0
2012-10-10 14:50:00,63.52,63.55,63.49,63.49,19300.0,55.1788,55.2049,55.1528,55.1528,19300.0
2012-10-10 14:55:00,63.49,63.56,63.46,63.51,22300.0,55.1528,55.2136,55.1267,55.1701,22300.0
2012-10-10 15:00:00,63.51,63.55,63.48,63.53,18300.0,55.1701,55.2049,55.1441,55.1875,18300.0
2012-10-10 15:05:00,63.52,63.52,63.45,63.49,34700.0,55.1788,55.1788,55.118,55.1528,34700.0
2012-10-10 15:10:00,63.48,63.58,63.47,63.56,13500.0,55.1441,55.2309,55.1354,55.2136,13500.0
2012-10-10 15:15:00,63.59,63.59,63.53,63.55,11800.0,55.2396,55.2396,55.1875,55.2049,11800.0
2012-10-10 15:20:00,63.54,63.56,63.48,63.51,20200.0,55.1962,55.2136,55.1441,55.1701,20200.0
2012-10-10 15:25:00,63.51,63.56,63.51,63.55,19800.0,55.1701,55.2136,55.1701,55.2049,19800.0
2012-10-10 15:30:00,63.54,63.57,63.51,63.53,26800.0,55.1962,55.2223,55.1701,55.1875,26800.0
2012-10-10 15:35:00,63.54,63.55,63.5,63.54,20300.0,55.1962,55.2049,55.1615,55.1962,20300.0
2012-10-10 15:40:00,63.54,63.59,63.52,63.59,21200.0,55.1962,55.2396,55.1788,55.2396,21200.0
2012-10-10 15:45:00,63.59,63.62,63.56,63.58,24400.0,55.2396,55.2657,55.2136,55.2309,24400.0
2012-10-10 15:50:00,63.57,63.61,63.51,63.6,38400.0,55.2223,55.257,55.1701,55.2483,38400.0
2012-10-10 15:55:00,63.61,63.63,63.5,63.63,90400.0,55.257,55.2744,55.1615,55.2744,90400.0
2012-10-11 09:30:00,64.33,64.63,64.33,64.55,48700.0,55.8825,56.1431,55.8825,56.0736,48700.0
2012-10-11 09:35:00,64.56,64.65,64.44,64.44,10800.0,56.0823,56.1604,55.978,55.978,10800.0
2012-10-11 09:40:00,64.44,64.46,64.28,64.28,12300.0,55.978,55.9954,55.839,55.839,12300.0
2012-10-11 09:45:00,64.28,64.31,64.17,64.26,4700.0,55.839,55.8651,55.7435,55.8217,4700.0
2012-10-11 09:50:00,64.27,64.31,64.21,64.24,3600.0,55.8303,55.8651,55.7782,55.8043,3600.0
2012-10-11 09:55:00,64.25,64.36,64.24,64.34,4000.0,55.813,55.9085,55.8043,55.8911,4000.0
2012-10-11 10:00:00,64.34,64.34,64.18,64.18,8100.0,55.8911,55.8911,55.7522,55.7522,8100.0
2012-10-11 10:05:00,64.17,64.29,64.13,64.29,9300.0,55.7435,55.8477,55.7087,55.8477,9300.0
2012-10-11 10:10:00,64.29,64.3,64.22,64.23,3000.0,55.8477,55.8564,55.7869,55.7956,3000.0
2012-10-11 10:15:00,64.23,64.26,64.2,64.21,9700.0,55.7956,55.8217,55.7695,55.7782,9700.0
2012-10-11 10:20:00,64.21,64.24,64.19,64.24,7500.0,55.7782,55.8043,55.7608,55.8043,7500.0
2012-10-11 10:25:00,64.23,64.26,64.21,64.24,3800.0,55.7956,55.8217,55.7782,55.8043,3800.0
2012-10-11 10:30:00,64.25,64.27,64.23,64.24,4900.0,55.813,55.8303,55.7956,55.8043,4900.0
2012-10-11 10:35:00,64.23,64.27,64.12,64.13,6100.0,55.7956,55.8303,55.7,55.7087,6100.0
2012-10-11 10:40:00,64.14,64.26,64.14,64.25,7500.0,55.7174,55.8217,55.7174,55.813,7500.0
2012-10-11 10:45:00,64.27,64.29,64.23,64.23,4900.0,55.8303,55.8477,55.7956,55.7956,4900.0
2012-10-11 10:50:00,64.26,64.31,64.23,64.23,3400.0,55.8217,55.8651,55.7956,55.7956,3400.0
2012-10-11 10:55:00,64.25,64.32,64.25,64.31,4300.0,55.813,55.8738,55.813,55.8651,4300.0
2012-10-11 11:00:00,64.31,64.34,64.28,64.32,8200.0,55.8651,55.8911,55.839,55.8738,8200.0
2012-10-11 11:05:00,64.31,64.32,64.27,64.27,14500.0,55.8651,55.8738,55.8303,55.8303,14500.0
2012-10-11 11:10:00,64.29,64.31,64.29,64.3,4100.0,55.8477,55.8651,55.8477,55.8564,4100.0
2012-10-11 11:15:00,64.3,64.33,64.18,64.18,9400.0,55.8564,55.8825,55.7522,55.7522,9400.0
2012-10-11 11:20:00,64.18,64.21,64.15,64.15,6600.0,55.7522,55.7782,55.7261,55.7261,6600.0
2012-10-11 11:25:00,64.14,64.15,64.09,64.09,7300.0,55.7174,55.7261,55.674,55.674,7300.0
2012-10-11 11:30:00,64.09,64.1,64.0,64.01,15400.0,55.674,55.6827,55.5958,55.6045,15400.0
2012-10-11 11:35:00,64.0,64.02,63.97,63.98,10000.0,55.5958,55.6132,55.5697,55.5784,10000.0
2012-10-11 11:40:00,63.97,63.97,63.92,63.94,3800.0,55.5697,55.5697,55.5263,55.5437,3800.0
2012-10-11 11:45:00,63.94,64.01,63.94,63.95,9300.0,55.5437,55.6045,55.5437,55.5524,9300.0
2012-10-11 11:50:00,63.96,63.98,63.84,63.87,8400.0,55.561,55.5784,55.4568,55.4829,8400.0
2012-10-11 11:55:00,63.87,63.94,63.87,63.93,3300.0,55.4829,55.5437,55.4829,55.535,3300.0
2012-10-11 12:00:00,63.95,63.96,63.9,63.93,13100.0,55.5524,55.561,55.5089,55.535,13100.0
2012-10-11 12:05:00,63.92,64.0,63.92,63.96,2100.0,55.5263,55.5958,55.5263,55.561,2100.0
2012-10-11 12:10:00,63.96,64.01,63.94,64.0,2900.0,55.561,55.6045,55.5437,55.5958,2900.0
2012-10-11 12:15:00,64.0,64.07,63.96,63.96,7500.0,55.5958,55.6566,55.561,55.561,7500.0
2012-10-11 12:20:00,63.96,63.96,63.92,63.95,4800.0,55.561,55.561,55.5263,55.5524,4800.0
2012-10-11 12:25:00,63.95,63.96,63.93,63.95,5000.0,55.5524,55.561,55.535,55.5524,5000.0
2012-10-11 12:30:00,63.95,63.95,63.91,63.91,14900.0,55.5524,55.5524,55.5176,55.5176,14900.0
2012-10-11 12:35:00,63.91,63.92,63.9,63.9,3600.0,55.5176,55.5263,55.5089,55.5089,3600.0
2012-10-11 12:40:00,63.9,63.91,63.87,63.87,7600.0,55.5089,55.5176,55.4829,55.4829,7600.0
2012-10-11 12:45:00,63.87,63.88,63.83,63.86,30400.0,55.4829,55.4916,55.4481,55.4742,30400.0
2012-10-11 12:50:00,63.85,63.87,63.83,63.84,38500.0,55.4655,55.4829,55.4481,55.4568,38500.0
2012-10-11 12:55:00,63.83,63.84,63.8,63.8,6800.0,55.4481,55.4568,55.4221,55.4221,6800.0
2012-10-11 13:00:00,63.8,63.84,63.77,63.84,5600.0,55.4221,55.4568,55.396,55.4568,5600.0
2012-10-11 13:05:00,63.83,63.83,63.78,63.8,8900.0,55.4481,55.4481,55.4047,55.4221,8900.0
2012-10-11 13:10:00,63.8,63.82,63.78,63.78,2200.0,55.4221,55.4394,55.4047,55.4047,2200.0
2012-10-11 13:15:00,63.78,63.85,63.77,63.85,6100.0,55.4047,55.4655,55.396,55.4655,6100.0
2012-10-11 13:20:00,63.83,63.83,63.77,63.79,5100.0,55.4481,55.4481,55.396,55.4134,5100.0
2012-10-11 13:25:00,63.82,63.86,63.82,63.83,2900.0,55.4394,55.4742,55.4394,55.4481,2900.0
2012-10-11 13:30:00,63.82,63.82,63.76,63.76,6000.0,55.4394,55.4394,55.3873,55.3873,6000.0
2012-10-11 13:35:00,63.77,63.77,63.73,63.77,6900.0,55.396,55.396,55.3612,55.396,6900.0
2012-10-11 13:40:00,63.76,63.76,63.71,63.72,3100.0,55.3873,55.3873,55.3439,55.3526,3100.0
2012-10-11 13:45:00,63.71,63.82,63.71,63.79,4200.0,55.3439,55.4394,55.3439,55.4134,4200.0
2012-10-11 13:50:00,63.76,63.79,63.71,63.74,4800.0,55.3873,55.4134,55.3439,55.3699,4800.0
2012-10-11 13:55:00,63.74,63.76,63.73,63.73,2500.0,55.3699,55.3873,55.3612,55.3612,2500.0
2012-10-11 14:00:00,63.73,63.81,63.73,63.81,4900.0,55.3612,55.4307,55.3612,55.4307,4900.0
2012-10-11 14:05:00,63.81,63.81,63.77,63.78,6700.0,55.4307,55.4307,55.396,55.4047,6700.0
2012-10-11 14:10:00,63.79,63.86,63.79,63.82,8900.0,55.4134,55.4742,55.4134,55.4394,8900.0
2012-10-11 14:15:00,63.82,63.83,63.75,63.75,5400.0,55.4394,55.4481,55.3786,55.3786,5400.0
2012-10-11 14:20:00,63.75,63.76,63.72,63.74,6000.0,55.3786,55.3873,55.3526,55.3699,6000.0
2012-10-11 14:25:00,63.77,63.82,63.77,63.8,3500.0,55.396,55.4394,55.396,55.4221,3500.0
2012-10-11 14:30:00,63.8,63.8,63.77,63.77,900.0,55.4221,55.4221,55.396,55.396,900.0
2012-10-11 14:35:00,63.77,63.78,63.73,63.76,2500.0,55.396,55.4047,55.3612,55.3873,2500.0
2012-10-11 14:40:00,63.76,63.77,63.76,63.76,5000.0,55.3873,55.396,55.3873,55.3873,5000.0
2012-10-11 14:45:00,63.76,63.77,63.73,63.74,3800.0,55.3873,55.396,55.3612,55.3699,3800.0
2012-10-11 14:50:00,63.74,63.78,63.74,63.76,3200.0,55.3699,55.4047,55.3699,55.3873,3200.0
2012-10-11 14:55:00,63.77,63.77,63.71,63.71,5400.0,55.396,55.396,55.3439,55.3439,5400.0
2012-10-11 15:00:00,63.71,63.76,63.7,63.73,3900.0,55.3439,55.3873,55.3352,55.3612,3900.0
2012-10-11 15:05:00,63.72,63.77,63.71,63.72,9100.0,55.3526,55.396,55.3439,55.3526,9100.0
2012-10-11 15:10:00,63.73,63.76,63.71,63.71,24300.0,55.3612,55.3873,55.3439,55.3439,24300.0
2012-10-11 15:15:00,63.72,63.73,63.67,63.69,9800.0,55.3526,55.3612,55.3091,55.3265,9800.0
2012-10-11 15:20:00,63.68,63.72,63.67,63.72,4700.0,55.3178,55.3526,55.3091,55.3526,4700.0
2012-10-11 15:25:00,63.73,63.75,63.7,63.74,12500.0,55.3612,55.3786,55.3352,55.3699,12500.0
2012-10-11 15:30:00,63.73,63.73,63.69,63.71,13000.0,55.3612,55.3612,55.3265,55.3439,13000.0
2012-10-11 15:35:00,63.71,63.78,63.7,63.71,24300.0,55.3439,55.4047,55.3352,55.3439,24300.0
2012-10-11 15:40:00,63.71,63.79,63.71,63.78,15500.0,55.3439,55.4134,55.3439,55.4047,15500.0
2012-10-11 15:45:00,63.78,63.81,63.73,63.78,38000.0,55.4047,55.4307,55.3612,55.4047,38000.0
2012-10-11 15:50:00,63.78,63.82,63.77,63.79,21700.0,55.4047,55.4394,55.396,55.4134,21700.0
2012-10-11 15:55:00,63.78,63.8,63.69,63.69,46300.0,55.4047,55.4221,55.3265,55.3265,46300.0
2012-10-12 09:30:00,65.22,65.22,64.21,64.41,170400.0,56.6556,56.6556,55.7782,55.952,170400.0
2012-10-12 09:35:00,64.44,64.52,64.14,64.19,168000.0,55.978,56.0475,55.7174,55.7608,168000.0
2012-10-12 09:40:00,64.18,64.23,63.44,63.83,203100.0,55.7522,55.7956,55.1093,55.4481,203100.0
2012-10-12 09:45:00,63.87,64.04,63.78,63.9,45800.0,55.4829,55.6305,55.4047,55.5089,45800.0
2012-10-12 09:50:00,63.9,64.06,63.72,63.95,29400.0,55.5089,55.6479,55.3526,55.5524,29400.0
2012-10-12 09:55:00,63.95,64.48,63.87,64.45,142100.0,55.5524,56.0128,55.4829,55.9867,142100.0
2012-10-12 10:00:00,64.42,64.9,64.3,64.87,97000.0,55.9606,56.3776,55.8564,56.3515,97000.0
2012-10-12 10:05:00,64.9,64.98,64.82,64.98,28900.0,56.3776,56.4471,56.3081,56.4471,28900.0
2012-10-12 10:10:00,64.98,64.98,64.78,64.87,31800.0,56.4471,56.4471,56.2734,56.3515,31800.0
2012-10-12 10:15:00,64.87,65.15,64.81,65.07,52000.0,56.3515,56.5948,56.2994,56.5253,52000.0
2012-10-12 10:20:00,65.03,65.05,64.79,64.91,21100.0,56.4905,56.5079,56.2821,56.3863,21100.0
2012-10-12 10:25:00,64.91,64.91,64.65,64.73,82800.0,56.3863,56.3863,56.1604,56.2299,82800.0
2012-10-12 10:30:00,64.73,64.8,64.7,64.78,38300.0,56.2299,56.2907,56.2039,56.2734,38300.0
2012-10-12 10:35:00,64.79,64.97,64.76,64.96,14800.0,56.2821,56.4384,56.256,56.4297,14800.0
2012-10-12 10:40:00,64.91,65.12,64.91,65.11,34200.0,56.3863,56.5687,56.3863,56.56,34200.0
2012-10-12 10:45:00,65.11,65.36,65.1,65.35,92600.0,56.56,56.7772,56.5513,56.7685,92600.0
2012-10-12 10:50:00,65.35,65.63,65.34,65.56,130100.0,56.7685,57.0117,56.7598,56.9509,130100.0
2012-10-12 10:55:00,65.56,66.37,65.5,66.31,166400.0,56.9509,57.6546,56.8988,57.6025,166400.0
2012-10-12 11:00:00,66.3,66.44,65.87,66.02,191400.0,57.5938,57.7154,57.2202,57.3505,191400.0
2012-10-12 11:05:00,66.02,66.04,65.8,65.87,85800.0,57.3505,57.3679,57.1594,57.2202,85800.0
2012-10-12 11:10:00,65.85,65.85,65.64,65.75,19300.0,57.2029,57.2029,57.0204,57.116,19300.0
2012-10-12 11:15:00,65.74,65.89,65.55,65.89,36200.0,57.1073,57.2376,56.9423,57.2376,36200.0
2012-10-12 11:20:00,65.88,65.89,65.69,65.76,28400.0,57.2289,57.2376,57.0639,57.1247,28400.0
2012-10-12 11:25:00,65.77,65.85,65.71,65.73,14600.0,57.1334,57.2029,57.0812,57.0986,14600.0
2012-10-12 11:30:00,65.71,65.81,65.56,65.73,36400.0,57.0812,57.1681,56.9509,57.0986,36400.0
2012-10-12 11:35:00,65.73,65.74,65.57,65.6,19600.0,57.0986,57.1073,56.9596,56.9857,19600.0
2012-10-12 11:40:00,65.61,65.67,65.54,65.58,16900.0,56.9944,57.0465,56.9336,56.9683,16900.0
2012-10-12 11:45:00,65.56,65.66,65.56,65.62,9000.0,56.9509,57.0378,56.9509,57.0031,9000.0
2012-10-12 11:50:00,65.61,65.75,65.6,65.65,18500.0,56.9944,57.116,56.9857,57.0291,18500.0
2012-10-12 11:55:00,65.65,65.65,65.54,65.57,14100.0,57.0291,57.0291,56.9336,56.9596,14100.0
2012-10-12 12:00:00,65.56,65.59,65.49,65.5,20800.0,56.9509,56.977,56.8901,56.8988,20800.0
2012-10-12 12:05:00,65.5,65.58,65.42,65.55,41800.0,56.8988,56.9683,56.8293,56.9423,41800.0
2012-10-12 12:10:00,65.55,65.58,65.49,65.58,21100.0,56.9423,56.9683,56.8901,56.9683,21100.0
2012-10-12 12:15:00,65.58,65.63,65.55,65.59,15500.0,56.9683,57.0117,56.9423,56.977,15500.0
2012-10-12 12:20:00,65.59,65.74,65.58,65.61,22700.0,56.977,57.1073,56.9683,56.9944,22700.0
2012-10-12 12:25:00,65.59,65.59,65.5,65.5,17900.0,56.977,56.977,56.8988,56.8988,17900.0
2012-10-12 12:30:00,65.5,65.81,65.5,65.73,22500.0,56.8988,57.1681,56.8988,57.0986,22500.0
2012-10-12 12:35:00,65.72,65.73,65.59,65.6,11300.0,57.0899,57.0986,56.977,56.9857,11300.0
2012-10-12 12:40:00,65.61,65.64,65.55,65.55,12600.0,56.9944,57.0204,56.9423,56.9423,12600.0
2012-10-12 12:45:00,65.55,65.58,65.5,65.5,18900.0,56.9423,56.9683,56.8988,56.8988,18900.0
2012-10-12 12:50:00,65.5,65.53,65.46,65.52,22800.0,56.8988,56.9249,56.8641,56.9162,22800.0
2012-10-12 12:55:00,65.53,65.72,65.53,65.71,15200.0,56.9249,57.0899,56.9249,57.0812,15200.0
2012-10-12 13:00:00,65.71,65.75,65.63,65.75,9400.0,57.0812,57.116,57.0117,57.116,9400.0
2012-10-12 13:05:00,65.77,65.79,65.66,65.71,8400.0,57.1334,57.1507,57.0378,57.0812,8400.0
2012-10-12 13:10:00,65.71,65.71,65.6,65.64,8400.0,57.0812,57.0812,56.9857,57.0204,8400.0
2012-10-12 13:15:00,65.64,65.73,65.64,65.67,11000.0,57.0204,57.0986,57.0204,57.0465,11000.0
2012-10-12 13:20:00,65.68,65.69,65.64,65.68,14000.0,57.0552,57.0639,57.0204,57.0552,14000.0
2012-10-12 13:25:00,65.7,65.7,65.61,65.64,18200.0,57.0726,57.0726,56.9944,57.0204,18200.0
2012-10-12 13:30:00,65.64,65.76,65.64,65.74,25700.0,57.0204,57.1247,57.0204,57.1073,25700.0
2012-10-12 13:35:00,65.74,65.77,65.66,65.77,26400.0,57.1073,57.1334,57.0378,57.1334,26400.0
2012-10-12 13:40:00,65.77,65.78,65.73,65.76,20400.0,57.1334,57.1421,57.0986,57.1247,20400.0
2012-10-12 13:45:00,65.77,65.77,65.72,65.73,22800.0,57.1334,57.1334,57.0899,57.0986,22800.0
2012-10-12 13:50:00,65.73,65.79,65.71,65.78,24200.0,57.0986,57.1507,57.0812,57.1421,24200.0
2012-10-12 13:55:00,65.77,65.83,65.75,65.78,30600.0,57.1334,57.1855,57.116,57.1421,30600.0
2012-10-12 14:00:00,65.78,65.81,65.73,65.8,24900.0,57.1421,57.1681,57.0986,57.1594,24900.0
2012-10-12 14:05:00,65.8,65.8,65.74,65.78,15400.0,57.1594,57.1594,57.1073,57.1421,15400.0
2012-10-12 14:10:00,65.79,65.85,65.76,65.82,24600.0,57.1507,57.2029,57.1247,57.1768,24600.0
2012-10-12 14:15:00,65.83,66.14,65.8,66.14,117100.0,57.1855,57.4548,57.1594,57.4548,117100.0
2012-10-12 14:20:00,66.14,66.27,66.1,66.2,34600.0,57.4548,57.5677,57.42,57.5069,34600.0
2012-10-12 14:25:00,66.2,66.21,66.05,66.15,32600.0,57.5069,57.5156,57.3766,57.4635,32600.0
2012-10-12 14:30:00,66.15,66.25,66.14,66.24,27900.0,57.4635,57.5503,57.4548,57.5416,27900.0
2012-10-12 14:35:00,66.23,66.24,66.06,66.1,25200.0,57.533,57.5416,57.3853,57.42,25200.0
2012-10-12 14:40:00,66.08,66.09,65.91,66.04,33800.0,57.4027,57.4113,57.255,57.3679,33800.0
2012-10-12 14:45:00,66.04,66.09,66.02,66.08,18400.0,57.3679,57.4113,57.3505,57.4027,18400.0
2012-10-12 14:50:00,66.07,66.22,66.06,66.14,17700.0,57.394,57.5243,57.3853,57.4548,17700.0
2012-10-12 14:55:00,66.13,66.17,66.1,66.15,14900.0,57.4461,57.4808,57.42,57.4635,14900.0
2012-10-12 15:00:00,66.16,66.17,66.09,66.13,29700.0,57.4722,57.4808,57.4113,57.4461,29700.0
2012-10-12 15:05:00,66.13,66.25,66.1,66.24,34700.0,57.4461,57.5503,57.42,57.5416,34700.0
2012-10-12 15:10:00,66.23,66.35,66.21,66.35,44500.0,57.533,57.6372,57.5156,57.6372,44500.0
2012-10-12 15:15:00,66.34,66.4,66.28,66.33,38000.0,57.6285,57.6806,57.5764,57.6198,38000.0
2012-10-12 15:20:00,66.34,66.38,66.18,66.21,42400.0,57.6285,57.6633,57.4895,57.5156,42400.0
2012-10-12 15:25:00,66.2,66.34,66.15,66.3,32100.0,57.5069,57.6285,57.4635,57.5938,32100.0
2012-10-12 15:30:00,66.31,66.31,66.2,66.2,31500.0,57.6025,57.6025,57.5069,57.5069,31500.0
2012-10-12 15:35:00,66.2,66.21,66.06,66.12,49600.0,57.5069,57.5156,57.3853,57.4374,49600.0
2012-10-12 15:40:00,66.11,66.13,66.03,66.1,53700.0,57.4287,57.4461,57.3592,57.42,53700.0
2012-10-12 15:45:00,66.1,66.2,66.06,66.17,80000.0,57.42,57.5069,57.3853,57.4808,80000.0
2012-10-12 15:50:00,66.16,66.25,66.16,66.19,45900.0,57.4722,57.5503,57.4722,57.4982,45900.0
2012-10-12 15:55:00,66.19,66.28,66.12,66.25,160100.0,57.4982,57.5764,57.4374,57.5503,160100.0
2012-10-15 09:30:00,66.76,67.17,66.74,67.11,85500.0,57.9934,58.3495,57.976,58.2974,85500.0
2012-10-15 09:35:00,67.11,67.27,67.02,67.18,69200.0,58.2974,58.4364,58.2192,58.3582,69200.0
2012-10-15 09:40:00,67.17,67.18,67.0,67.16,83500.0,58.3495,58.3582,58.2018,58.3408,83500.0
2012-10-15 09:45:00,67.12,67.38,67.08,67.34,56900.0,58.3061,58.5319,58.2713,58.4972,56900.0
2012-10-15 09:50:00,67.34,67.64,67.34,67.48,57300.0,58.4972,58.7578,58.4972,58.6188,57300.0
2012-10-15 09:55:00,67.48,67.6,67.39,67.4,43600.0,58.6188,58.7231,58.5406,58.5493,43600.0
2012-10-15 10:00:00,67.4,67.47,67.36,67.42,41000.0,58.5493,58.6101,58.5146,58.5667,41000.0
2012-10-15 10:05:00,67.42,67.43,67.34,67.41,37900.0,58.5667,58.5754,58.4972,58.558,37900.0
2012-10-15 10:10:00,67.39,67.4,67.2,67.23,43300.0,58.5406,58.5493,58.3756,58.4016,43300.0
2012-10-15 10:15:00,67.22,67.3,67.2,67.26,35000.0,58.393,58.4625,58.3756,58.4277,35000.0
2012-10-15 10:20:00,67.26,67.27,67.21,67.22,27700.0,58.4277,58.4364,58.3843,58.393,27700.0
2012-10-15 10:25:00,67.23,67.34,67.23,67.31,46400.0,58.4016,58.4972,58.4016,58.4711,46400.0
2012-10-15 10:30:00,67.31,67.51,67.3,67.51,46100.0,58.4711,58.6449,58.4625,58.6449,46100.0
2012-10-15 10:35:00,67.5,67.63,67.46,67.6,37900.0,58.6362,58.7491,58.6014,58.7231,37900.0
2012-10-15 10:40:00,67.6,67.63,67.55,67.59,34200.0,58.7231,58.7491,58.6796,58.7144,34200.0
2012-10-15 10:45:00,67.56,67.57,67.47,67.51,23200.0,58.6883,58.697,58.6101,58.6449,23200.0
2012-10-15 10:50:00,67.52,67.6,67.51,67.55,22300.0,58.6536,58.7231,58.6449,58.6796,22300.0
2012-10-15 10:55:00,67.54,67.62,67.52,67.6,27100.0,58.6709,58.7404,58.6536,58.7231,27100.0
2012-10-15 11:00:00,67.61,67.79,67.61,67.73,59800.0,58.7317,58.8881,58.7317,58.836,59800.0
2012-10-15 11:05:00,67.72,67.9,67.71,67.88,37500.0,58.8273,58.9837,58.8186,58.9663,37500.0
2012-10-15 11:10:00,67.87,68.04,67.86,68.04,53000.0,58.9576,59.1053,58.9489,59.1053,53000.0
2012-10-15 11:15:00,68.04,68.04,67.94,68.03,53600.0,59.1053,59.1053,59.0184,59.0966,53600.0
2012-10-15 11:20:00,68.02,68.1,68.0,68.09,28900.0,59.0879,59.1574,59.0705,59.1487,28900.0
2012-10-15 11:25:00,68.09,68.19,68.05,68.14,39300.0,59.1487,59.2356,59.114,59.1921,39300.0
2012-10-15 11:30:00,68.14,68.19,68.13,68.18,107700.0,59.1921,59.2356,59.1835,59.2269,107700.0
2012-10-15 11:35:00,68.18,68.29,68.18,68.27,64400.0,59.2269,59.3224,59.2269,59.3051,64400.0
2012-10-15 11:40:00,68.27,68.32,68.23,68.23,32600.0,59.3051,59.3485,59.2703,59.2703,32600.0
2012-10-15 11:45:00,68.24,68.25,68.03,68.04,71600.0,59.279,59.2877,59.0966,59.1053,71600.0
2012-10-15 11:50:00,68.05,68.1,67.97,68.0,50200.0,59.114,59.1574,59.0445,59.0705,50200.0
2012-10-15 11:55:00,67.99,68.01,67.8,67.87,67200.0,59.0618,59.0792,58.8968,58.9576,67200.0
2012-10-15 12:00:00,67.87,67.92,67.82,67.89,14900.0,58.9576,59.001,58.9142,58.975,14900.0
2012-10-15 12:05:00,67.89,68.08,67.88,68.03,23000.0,58.975,59.14,58.9663,59.0966,23000.0
2012-10-15 12:10:00,68.01,68.19,68.01,68.17,32000.0,59.0792,59.2356,59.0792,59.2182,32000.0
2012-10-15 12:15:00,68.16,68.25,68.12,68.14,23800.0,59.2095,59.2877,59.1748,59.1921,23800.0
2012-10-15 12:20:00,68.12,68.25,68.11,68.25,19600.0,59.1748,59.2877,59.1661,59.2877,19600.0
2012-10-15 12:25:00,68.24,68.24,68.07,68.22,37700.0,59.279,59.279,59.1313,59.2616,37700.0
2012-10-15 12:30:00,68.2,68.27,68.17,68.22,21100.0,59.2443,59.3051,59.2182,59.2616,21100.0
2012-10-15 12:35:00,68.23,68.28,68.2,68.25,36100.0,59.2703,59.3138,59.2443,59.2877,36100.0
2012-10-15 12:40:00,68.25,68.31,68.18,68.19,40500.0,59.2877,59.3398,59.2269,59.2356,40500.0
2012-10-15 12:45:00,68.17,68.25,68.16,68.25,35300.0,59.2182,59.2877,59.2095,59.2877,35300.0
2012-10-15 12:50:00,68.24,68.24,68.21,68.23,15500.0,59.279,59.279,59.253,59.2703,15500.0
2012-10-15 12:55:00,68.23,68.26,68.21,68.22,17200.0,59.2703,59.2964,59.253,59.2616,17200.0
2012-10-15 13:00:00,68.22,68.24,68.16,68.24,17200.0,59.2616,59.279,59.2095,59.279,17200.0
2012-10-15 13:05:00,68.23,68.25,68.18,68.18,13500.0,59.2703,59.2877,59.2269,59.2269,13500.0
2012-10-15 13:10:00,68.19,68.24,68.19,68.2,25800.0,59.2356,59.279,59.2356,59.2443,25800.0
2012-10-15 13:15:00,68.21,68.21,68.11,68.12,22100.0,59.253,59.253,59.1661,59.1748,22100.0
2012-10-15 13:20:00,68.13,68.13,68.01,68.02,24500.0,59.1835,59.1835,59.0792,59.0879,24500.0
2012-10-15 13:25:00,68.02,68.02,67.95,67.97,27400.0,59.0879,59.0879,59.0271,59.0445,27400.0
2012-10-15 13:30:00,67.97,68.06,67.97,68.02,37100.0,59.0445,59.1227,59.0445,59.0879,37100.0
2012-10-15 13:35:00,68.02,68.04,67.99,68.03,20100.0,59.0879,59.1053,59.0618,59.0966,20100.0
2012-10-15 13:40:00,68.03,68.06,68.03,68.06,14700.0,59.0966,59.1227,59.0966,59.1227,14700.0
2012-10-15 13:45:00,68.06,68.2,68.06,68.19,29100.0,59.1227,59.2443,59.1227,59.2356,29100.0
2012-10-15 13:50:00,68.2,68.25,68.19,68.23,20300.0,59.2443,59.2877,59.2356,59.2703,20300.0
2012-10-15 13:55:00,68.24,68.26,68.23,68.24,17400.0,59.279,59.2964,59.2703,59.279,17400.0
2012-10-15 14:00:00,68.25,68.26,68.23,68.25,27100.0,59.2877,59.2964,59.2703,59.2877,27100.0
2012-10-15 14:05:00,68.26,68.32,68.24,68.25,38800.0,59.2964,59.3485,59.279,59.2877,38800.0
2012-10-15 14:10:00,68.25,68.26,68.22,68.24,28500.0,59.2877,59.2964,59.2616,59.279,28500.0
2012-10-15 14:15:00,68.24,68.26,68.23,68.25,16900.0,59.279,59.2964,59.2703,59.2877,16900.0
2012-10-15 14:20:00,68.24,68.25,68.23,68.25,11300.0,59.279,59.2877,59.2703,59.2877,11300.0
2012-10-15 14:25:00,68.25,68.26,68.24,68.26,28000.0,59.2877,59.2964,59.279,59.2964,28000.0
2012-10-15 14:30:00,68.25,68.32,68.24,68.3,53500.0,59.2877,59.3485,59.279,59.3311,53500.0
2012-10-15 14:35:00,68.3,68.32,68.28,68.3,38500.0,59.3311,59.3485,59.3138,59.3311,38500.0
2012-10-15 14:40:00,68.31,68.31,68.28,68.29,27300.0,59.3398,59.3398,59.3138,59.3224,27300.0
2012-10-15 14:45:00,68.3,68.3,68.19,68.19,48700.0,59.3311,59.3311,59.2356,59.2356,48700.0
2012-10-15 14:50:00,68.18,68.19,68.05,68.05,79900.0,59.2269,59.2356,59.114,59.114,79900.0
2012-10-15 14:55:00,68.06,68.06,68.0,68.0,25700.0,59.1227,59.1227,59.0705,59.0705,25700.0
2012-10-15 15:00:00,68.0,68.03,67.92,67.92,35500.0,59.0705,59.0966,59.001,59.001,35500.0
2012-10-15 15:05:00,67.92,67.95,67.86,67.92,27600.0,59.001,59.0271,58.9489,59.001,27600.0
2012-10-15 15:10:00,67.92,68.04,67.92,67.94,23900.0,59.001,59.1053,59.001,59.0184,23900.0
2012-10-15 15:15:00,67.95,68.01,67.89,67.99,32300.0,59.0271,59.0792,58.975,59.0618,32300.0
2012-10-15 15:20:00,67.98,67.99,67.92,67.93,28600.0,59.0532,59.0618,59.001,59.0097,28600.0
2012-10-15 15:25:00,67.93,67.94,67.8,67.9,34800.0,59.0097,59.0184,58.8968,58.9837,34800.0
2012-10-15 15:30:00,67.89,67.92,67.77,67.77,63600.0,58.975,59.001,58.8707,58.8707,63600.0
2012-10-15 15:35:00,67.78,67.84,67.76,67.76,58200.0,58.8794,58.9315,58.862,58.862,58200.0
2012-10-15 15:40:00,67.77,67.77,67.71,67.76,86200.0,58.8707,58.8707,58.8186,58.862,86200.0
2012-10-15 15:45:00,67.76,67.9,67.75,67.78,96200.0,58.862,58.9837,58.8534,58.8794,96200.0
2012-10-15 15:50:00,67.78,67.89,67.78,67.85,109600.0,58.8794,58.975,58.8794,58.9402,109600.0
2012-10-15 15:55:00,67.84,67.9,67.82,67.88,99500.0,58.9315,58.9837,58.9142,58.9663,99500.0
2012-10-16 09:30:00,68.16,68.39,68.12,68.26,42300.0,59.2095,59.4093,59.1748,59.2964,42300.0
2012-10-16 09:35:00,68.23,68.31,68.12,68.17,18700.0,59.2703,59.3398,59.1748,59.2182,18700.0
2012-10-16 09:40:00,68.15,68.33,68.08,68.31,20300.0,59.2008,59.3572,59.14,59.3398,20300.0
2012-10-16 09:45:00,68.31,68.39,68.18,68.2,32200.0,59.3398,59.4093,59.2269,59.2443,32200.0
2012-10-16 09:50:00,68.22,68.27,68.18,68.23,14800.0,59.2616,59.3051,59.2269,59.2703,14800.0
2012-10-16 09:55:00,68.22,68.3,68.2,68.28,36200.0,59.2616,59.3311,59.2443,59.3138,36200.0
2012-10-16 10:00:00,68.3,68.32,68.25,68.28,27500.0,59.3311,59.3485,59.2877,59.3138,27500.0
2012-10-16 10:05:00,68.28,68.38,68.28,68.38,17100.0,59.3138,59.4006,59.3138,59.4006,17100.0
2012-10-16 10:10:00,68.38,68.49,68.33,68.46,29100.0,59.4006,59.4962,59.3572,59.4701,29100.0
2012-10-16 10:15:00,68.45,68.47,68.42,68.45,37500.0,59.4614,59.4788,59.4354,59.4614,37500.0
2012-10-16 10:20:00,68.45,68.62,68.45,68.62,38400.0,59.4614,59.6091,59.4614,59.6091,38400.0
2012-10-16 10:25:00,68.63,68.77,68.59,68.74,42700.0,59.6178,59.7394,59.5831,59.7134,42700.0
2012-10-16 10:30:00,68.74,68.81,68.7,68.8,25000.0,59.7134,59.7742,59.6786,59.7655,25000.0
2012-10-16 10:35:00,68.8,68.8,68.68,68.75,22600.0,59.7655,59.7655,59.6612,59.722,22600.0
2012-10-16 10:40:00,68.75,68.76,68.69,68.71,18700.0,59.722,59.7307,59.6699,59.6873,18700.0
2012-10-16 10:45:00,68.69,68.74,68.64,68.74,17900.0,59.6699,59.7134,59.6265,59.7134,17900.0
2012-10-16 10:50:00,68.74,68.74,68.66,68.72,14100.0,59.7134,59.7134,59.6439,59.696,14100.0
2012-10-16 10:55:00,68.71,68.77,68.71,68.72,10000.0,59.6873,59.7394,59.6873,59.696,10000.0
2012-10-16 11:00:00,68.71,68.71,68.64,68.65,19900.0,59.6873,59.6873,59.6265,59.6352,19900.0
2012-10-16 11:05:00,68.64,68.66,68.53,68.57,24700.0,59.6265,59.6439,59.5309,59.5657,24700.0
2012-10-16 11:10:00,68.55,68.55,68.51,68.52,25300.0,59.5483,59.5483,59.5136,59.5222,25300.0
2012-10-16 11:15:00,68.52,68.55,68.49,68.53,20100.0,59.5222,59.5483,59.4962,59.5309,20100.0
2012-10-16 11:20:00,68.53,68.62,68.53,68.62,13800.0,59.5309,59.6091,59.5309,59.6091,13800.0
2012-10-16 11:25:00,68.62,68.66,68.6,68.65,15900.0,59.6091,59.6439,59.5917,59.6352,15900.0
2012-10-16 11:30:00,68.65,68.66,68.63,68.65,10800.0,59.6352,59.6439,59.6178,59.6352,10800.0
2012-10-16 11:35:00,68.65,68.66,68.64,68.66,10200.0,59.6352,59.6439,59.6265,59.6439,10200.0
2012-10-16 11:40:00,68.64,68.64,68.57,68.58,17900.0,59.6265,59.6265,59.5657,59.5744,17900.0
2012-10-16 11:45:00,68.57,68.62,68.53,68.56,37300.0,59.5657,59.6091,59.5309,59.557,37300.0
2012-10-16 11:50:00,68.56,68.63,68.56,68.62,9700.0,59.557,59.6178,59.557,59.6091,9700.0
2012-10-16 11:55:00,68.61,68.69,68.61,68.69,9400.0,59.6004,59.6699,59.6004,59.6699,9400.0
2012-10-16 12:00:00,68.68,68.68,68.62,68.64,23200.0,59.6612,59.6612,59.6091,59.6265,23200.0
2012-10-16 12:05:00,68.66,68.74,68.66,68.72,11800.0,59.6439,59.7134,59.6439,59.696,11800.0
2012-10-16 12:10:00,68.72,68.75,68.71,68.75,10900.0,59.696,59.722,59.6873,59.722,10900.0
2012-10-16 12:15:00,68.73,68.74,68.69,68.7,16800.0,59.7047,59.7134,59.6699,59.6786,16800.0
2012-10-16 12:20:00,68.7,68.73,68.68,68.73,10000.0,59.6786,59.7047,59.6612,59.7047,10000.0
2012-10-16 12:25:00,68.72,68.73,68.69,68.7,12400.0,59.696,59.7047,59.6699,59.6786,12400.0
2012-10-16 12:30:00,68.7,68.73,68.68,68.69,18400.0,59.6786,59.7047,59.6612,59.6699,18400.0
2012-10-16 12:35:00,68.69,68.7,68.61,68.64,16600.0,59.6699,59.6786,59.6004,59.6265,16600.0
2012-10-16 12:40:00,68.63,68.66,68.6,68.64,69800.0,59.6178,59.6439,59.5917,59.6265,69800.0
2012-10-16 12:45:00,68.65,68.69,68.54,68.56,110600.0,59.6352,59.6699,59.5396,59.557,110600.0
2012-10-16 12:50:00,68.56,68.61,68.53,68.58,15900.0,59.557,59.6004,59.5309,59.5744,15900.0
2012-10-16 12:55:00,68.57,68.59,68.53,68.58,7100.0,59.5657,59.5831,59.5309,59.5744,7100.0
2012-10-16 13:00:00,68.58,68.62,68.58,68.61,2900.0,59.5744,59.6091,59.5744,59.6004,2900.0
2012-10-16 13:05:00,68.62,68.66,68.58,68.59,72400.0,59.6091,59.6439,59.5744,59.5831,72400.0
2012-10-16 13:10:00,68.58,68.61,68.58,68.61,7500.0,59.5744,59.6004,59.5744,59.6004,7500.0
2012-10-16 13:15:00,68.61,68.7,68.61,68.7,9500.0,59.6004,59.6786,59.6004,59.6786,9500.0
2012-10-16 13:20:00,68.7,68.74,68.7,68.74,9800.0,59.6786,59.7134,59.6786,59.7134,9800.0
2012-10-16 13:25:00,68.74,68.76,68.73,68.75,9900.0,59.7134,59.7307,59.7047,59.722,9900.0
2012-10-16 13:30:00,68.75,68.77,68.74,68.74,11600.0,59.722,59.7394,59.7134,59.7134,11600.0
2012-10-16 13:35:00,68.73,68.78,68.73,68.77,22000.0,59.7047,59.7481,59.7047,59.7394,22000.0
2012-10-16 13:40:00,68.76,68.76,68.68,68.7,10700.0,59.7307,59.7307,59.6612,59.6786,10700.0
2012-10-16 13:45:00,68.69,68.71,68.67,68.69,9800.0,59.6699,59.6873,59.6525,59.6699,9800.0
2012-10-16 13:50:00,68.69,68.71,68.64,68.64,10400.0,59.6699,59.6873,59.6265,59.6265,10400.0
2012-10-16 13:55:00,68.65,68.69,68.65,68.67,8400.0,59.6352,59.6699,59.6352,59.6525,8400.0
2012-10-16 14:00:00,68.67,68.71,68.65,68.71,13400.0,59.6525,59.6873,59.6352,59.6873,13400.0
2012-10-16 14:05:00,68.71,68.73,68.69,68.69,12900.0,59.6873,59.7047,59.6699,59.6699,12900.0
2012-10-16 14:10:00,68.69,68.69,68.54,68.57,14800.0,59.6699,59.6699,59.5396,59.5657,14800.0
2012-10-16 14:15:00,68.57,68.6,68.54,68.6,17800.0,59.5657,59.5917,59.5396,59.5917,17800.0
2012-10-16 14:20:00,68.59,68.61,68.56,68.57,31400.0,59.5831,59.6004,59.557,59.5657,31400.0
2012-10-16 14:25:00,68.58,68.6,68.57,68.6,8900.0,59.5744,59.5917,59.5657,59.5917,8900.0
2012-10-16 14:30:00,68.6,68.61,68.59,68.59,13100.0,59.5917,59.6004,59.5831,59.5831,13100.0
2012-10-16 14:35:00,68.6,68.6,68.57,68.58,10600.0,59.5917,59.5917,59.5657,59.5744,10600.0
2012-10-16 14:40:00,68.57,68.6,68.57,68.58,22400.0,59.5657,59.5917,59.5657,59.5744,22400.0
2012-10-16 14:45:00,68.58,68.62,68.58,68.59,18400.0,59.5744,59.6091,59.5744,59.5831,18400.0
2012-10-16 14:50:00,68.59,68.6,68.52,68.53,20500.0,59.5831,59.5917,59.5222,59.5309,20500.0
2012-10-16 14:55:00,68.53,68.53,68.43,68.44,23000.0,59.5309,59.5309,59.4441,59.4528,23000.0
2012-10-16 15:00:00,68.45,68.51,68.44,68.5,24400.0,59.4614,59.5136,59.4528,59.5049,24400.0
2012-10-16 15:05:00,68.5,68.57,68.48,68.55,38200.0,59.5049,59.5657,59.4875,59.5483,38200.0
2012-10-16 15:10:00,68.53,68.54,68.47,68.49,21400.0,59.5309,59.5396,59.4788,59.4962,21400.0
2012-10-16 15:15:00,68.5,68.56,68.49,68.55,44500.0,59.5049,59.557,59.4962,59.5483,44500.0
2012-10-16 15:20:00,68.55,68.6,68.54,68.59,21900.0,59.5483,59.5917,59.5396,59.5831,21900.0
2012-10-16 15:25:00,68.58,68.64,68.57,68.64,12000.0,59.5744,59.6265,59.5657,59.6265,12000.0
2012-10-16 15:30:00,68.65,68.67,68.61,68.62,26500.0,59.6352,59.6525,59.6004,59.6091,26500.0
2012-10-16 15:35:00,68.62,68.71,68.62,68.66,35100.0,59.6091,59.6873,59.6091,59.6439,35100.0
2012-10-16 15:40:00,68.67,68.71,68.65,68.7,27800.0,59.6525,59.6873,59.6352,59.6786,27800.0
2012-10-16 15:45:00,68.7,68.76,68.67,68.75,60200.0,59.6786,59.7307,59.6525,59.722,60200.0
2012-10-16 15:50:00,68.75,68.81,68.74,68.8,59900.0,59.722,59.7742,59.7134,59.7655,59900.0
2012-10-16 15:55:00,68.8,68.82,68.76,68.78,135200.0,59.7655,59.7829,59.7307,59.7481,135200.0
2012-10-17 09:30:00,68.56,70.75,68.56,68.83,43900.0,59.557,61.4594,59.557,59.7915,43900.0
2012-10-17 09:35:00,68.86,69.18,68.86,69.15,17700.0,59.8176,60.0956,59.8176,60.0695,17700.0
2012-10-17 09:40:00,69.11,69.12,69.03,69.12,32300.0,60.0348,60.0435,59.9653,60.0435,32300.0
2012-10-17 09:45:00,69.12,69.14,68.96,69.14,38800.0,60.0435,60.0608,59.9045,60.0608,38800.0
2012-10-17 09:50:00,69.14,69.25,69.13,69.16,11500.0,60.0608,60.1564,60.0521,60.0782,11500.0
2012-10-17 09:55:00,69.18,69.21,68.99,69.12,26600.0,60.0956,60.1216,59.9305,60.0435,26600.0
2012-10-17 10:00:00,69.11,69.17,69.01,69.1,49100.0,60.0348,60.0869,59.9479,60.0261,49100.0
2012-10-17 10:05:00,69.11,69.16,69.02,69.08,42600.0,60.0348,60.0782,59.9566,60.0087,42600.0
2012-10-17 10:10:00,69.04,69.08,69.01,69.04,30100.0,59.974,60.0087,59.9479,59.974,30100.0
2012-10-17 10:15:00,69.05,69.05,68.98,68.98,60900.0,59.9826,59.9826,59.9218,59.9218,60900.0
2012-10-17 10:20:00,68.99,69.0,68.93,68.97,11800.0,59.9305,59.9392,59.8784,59.9132,11800.0
2012-10-17 10:25:00,68.97,69.01,68.95,68.99,15200.0,59.9132,59.9479,59.8958,59.9305,15200.0
2012-10-17 10:30:00,69.0,69.0,68.98,68.98,8300.0,59.9392,59.9392,59.9218,59.9218,8300.0
2012-10-17 10:35:00,68.98,69.08,68.98,69.08,22900.0,59.9218,60.0087,59.9218,60.0087,22900.0
2012-10-17 10:40:00,69.08,69.12,69.07,69.09,7200.0,60.0087,60.0435,60.0,60.0174,7200.0
2012-10-17 10:45:00,69.08,69.23,69.05,69.19,10600.0,60.0087,60.139,59.9826,60.1043,10600.0
2012-10-17 10:50:00,69.19,69.25,69.18,69.23,9200.0,60.1043,60.1564,60.0956,60.139,9200.0
2012-10-17 10:55:00,69.23,69.28,69.23,69.24,26000.0,60.139,60.1824,60.139,60.1477,26000.0
2012-10-17 11:00:00,69.24,69.28,69.23,69.24,37400.0,60.1477,60.1824,60.139,60.1477,37400.0
2012-10-17 11:05:00,69.25,69.28,69.22,69.23,20900.0,60.1564,60.1824,60.1303,60.139,20900.0
2012-10-17 11:10:00,69.23,69.25,69.2,69.23,9000.0,60.139,60.1564,60.113,60.139,9000.0
2012-10-17 11:15:00,69.25,69.26,69.19,69.24,11500.0,60.1564,60.1651,60.1043,60.1477,11500.0
2012-10-17 11:20:00,69.24,69.26,69.23,69.24,9600.0,60.1477,60.1651,60.139,60.1477,9600.0
2012-10-17 11:25:00,69.25,69.31,69.25,69.29,79000.0,60.1564,60.2085,60.1564,60.1911,79000.0
2012-10-17 11:30:00,69.29,69.38,69.25,69.37,24000.0,60.1911,60.2693,60.1564,60.2606,24000.0
2012-10-17 11:35:00,69.36,69.45,69.34,69.45,67500.0,60.2519,60.3301,60.2346,60.3301,67500.0
2012-10-17 11:40:00,69.45,69.48,69.4,69.44,7200.0,60.3301,60.3562,60.2867,60.3214,7200.0
2012-10-17 11:45:00,69.44,69.49,69.42,69.46,7400.0,60.3214,60.3649,60.3041,60.3388,7400.0
2012-10-17 11:50:00,69.45,69.49,69.45,69.49,10900.0,60.3301,60.3649,60.3301,60.3649,10900.0
2012-10-17 11:55:00,69.5,69.5,69.48,69.5,11700.0,60.3736,60.3736,60.3562,60.3736,11700.0
2012-10-17 12:00:00,69.5,69.5,69.44,69.45,7400.0,60.3736,60.3736,60.3214,60.3301,7400.0
2012-10-17 12:05:00,69.45,69.5,69.44,69.48,6200.0,60.3301,60.3736,60.3214,60.3562,6200.0
2012-10-17 12:10:00,69.47,69.49,69.43,69.45,5000.0,60.3475,60.3649,60.3127,60.3301,5000.0
2012-10-17 12:15:00,69.46,69.47,69.4,69.42,18400.0,60.3388,60.3475,60.2867,60.3041,18400.0
2012-10-17 12:20:00,69.41,69.47,69.32,69.37,54300.0,60.2954,60.3475,60.2172,60.2606,54300.0
2012-10-17 12:25:00,69.37,69.46,69.37,69.4,21700.0,60.2606,60.3388,60.2606,60.2867,21700.0
2012-10-17 12:30:00,69.42,69.44,69.4,69.43,8600.0,60.3041,60.3214,60.2867,60.3127,8600.0
2012-10-17 12:35:00,69.44,69.46,69.4,69.4,6800.0,60.3214,60.3388,60.2867,60.2867,6800.0
2012-10-17 12:40:00,69.4,69.43,69.4,69.41,4300.0,60.2867,60.3127,60.2867,60.2954,4300.0
2012-10-17 12:45:00,69.4,69.41,69.39,69.41,6300.0,60.2867,60.2954,60.278,60.2954,6300.0
2012-10-17 12:50:00,69.41,69.44,69.4,69.4,4800.0,60.2954,60.3214,60.2867,60.2867,4800.0
2012-10-17 12:55:00,69.41,69.41,69.39,69.39,55000.0,60.2954,60.2954,60.278,60.278,55000.0
2012-10-17 13:00:00,69.4,69.4,69.33,69.33,10900.0,60.2867,60.2867,60.2259,60.2259,10900.0
2012-10-17 13:05:00,69.32,69.34,69.3,69.32,6700.0,60.2172,60.2346,60.1998,60.2172,6700.0
2012-10-17 13:10:00,69.31,69.31,69.29,69.3,6700.0,60.2085,60.2085,60.1911,60.1998,6700.0
2012-10-17 13:15:00,69.31,69.33,69.29,69.3,6100.0,60.2085,60.2259,60.1911,60.1998,6100.0
2012-10-17 13:20:00,69.3,69.33,69.3,69.33,8200.0,60.1998,60.2259,60.1998,60.2259,8200.0
2012-10-17 13:25:00,69.32,69.32,69.3,69.32,7900.0,60.2172,60.2172,60.1998,60.2172,7900.0
2012-10-17 13:30:00,69.32,69.33,69.3,69.32,5500.0,60.2172,60.2259,60.1998,60.2172,5500.0
2012-10-17 13:35:00,69.32,69.34,69.3,69.32,5200.0,60.2172,60.2346,60.1998,60.2172,5200.0
2012-10-17 13:40:00,69.31,69.33,69.29,69.32,13100.0,60.2085,60.2259,60.1911,60.2172,13100.0
2012-10-17 13:45:00,69.32,69.33,69.24,69.31,27800.0,60.2172,60.2259,60.1477,60.2085,27800.0
2012-10-17 13:50:00,69.32,69.4,69.31,69.33,12100.0,60.2172,60.2867,60.2085,60.2259,12100.0
2012-10-17 13:55:00,69.33,69.35,69.31,69.34,5300.0,60.2259,60.2433,60.2085,60.2346,5300.0
2012-10-17 14:00:00,69.32,69.34,69.3,69.3,16000.0,60.2172,60.2346,60.1998,60.1998,16000.0
2012-10-17 14:05:00,69.31,69.34,69.31,69.33,7300.0,60.2085,60.2346,60.2085,60.2259,7300.0
2012-10-17 14:10:00,69.33,69.34,69.3,69.32,6400.0,60.2259,60.2346,60.1998,60.2172,6400.0
2012-10-17 14:15:00,69.31,69.31,69.26,69.27,10400.0,60.2085,60.2085,60.1651,60.1738,10400.0
2012-10-17 14:20:00,69.28,69.3,69.25,69.29,4900.0,60.1824,60.1998,60.1564,60.1911,4900.0
2012-10-17 14:25:00,69.29,69.3,69.27,69.3,9900.0,60.1911,60.1998,60.1738,60.1998,9900.0
2012-10-17 14:30:00,69.31,69.32,69.29,69.32,9400.0,60.2085,60.2172,60.1911,60.2172,9400.0
2012-10-17 14:35:00,69.31,69.33,69.3,69.31,5100.0,60.2085,60.2259,60.1998,60.2085,5100.0
2012-10-17 14:40:00,69.3,69.36,69.3,69.36,6500.0,60.1998,60.2519,60.1998,60.2519,6500.0
2012-10-17 14:45:00,69.36,69.36,69.3,69.31,8700.0,60.2519,60.2519,60.1998,60.2085,8700.0
2012-10-17 14:50:00,69.31,69.41,69.31,69.41,17400.0,60.2085,60.2954,60.2085,60.2954,17400.0
2012-10-17 14:55:00,69.4,69.43,69.39,69.41,8700.0,60.2867,60.3127,60.278,60.2954,8700.0
2012-10-17 15:00:00,69.43,69.43,69.4,69.41,6800.0,60.3127,60.3127,60.2867,60.2954,6800.0
2012-10-17 15:05:00,69.41,69.46,69.4,69.46,12000.0,60.2954,60.3388,60.2867,60.3388,12000.0
2012-10-17 15:10:00,69.48,69.5,69.46,69.48,14600.0,60.3562,60.3736,60.3388,60.3562,14600.0
2012-10-17 15:15:00,69.49,69.54,69.48,69.48,22600.0,60.3649,60.4083,60.3562,60.3562,22600.0
2012-10-17 15:20:00,69.48,69.48,69.4,69.41,14300.0,60.3562,60.3562,60.2867,60.2954,14300.0
2012-10-17 15:25:00,69.42,69.42,69.4,69.4,18600.0,60.3041,60.3041,60.2867,60.2867,18600.0
2012-10-17 15:30:00,69.41,69.42,69.39,69.4,33600.0,60.2954,60.3041,60.278,60.2867,33600.0
2012-10-17 15:35:00,69.4,69.43,69.36,69.36,31100.0,60.2867,60.3127,60.2519,60.2519,31100.0
2012-10-17 15:40:00,69.36,69.41,69.35,69.4,26900.0,60.2519,60.2954,60.2433,60.2867,26900.0
2012-10-17 15:45:00,69.41,69.41,69.32,69.32,48600.0,60.2954,60.2954,60.2172,60.2172,48600.0
2012-10-17 15:50:00,69.32,69.36,69.29,69.29,40200.0,60.2172,60.2519,60.1911,60.1911,40200.0
2012-10-17 15:55:00,69.29,69.41,69.29,69.41,91800.0,60.1911,60.2954,60.1911,60.2954,91800.0
2012-10-18 09:30:00,69.17,69.47,69.17,69.35,26800.0,60.0869,60.3475,60.0869,60.2433,26800.0
2012-10-18 09:35:00,69.34,69.41,69.3,69.33,5800.0,60.2346,60.2954,60.1998,60.2259,5800.0
2012-10-18 09:40:00,69.29,69.39,69.23,69.34,10700.0,60.1911,60.278,60.139,60.2346,10700.0
2012-10-18 09:45:00,69.36,69.36,69.28,69.31,3900.0,60.2519,60.2519,60.1824,60.2085,3900.0
2012-10-18 09:50:00,69.3,69.36,69.28,69.29,4700.0,60.1998,60.2519,60.1824,60.1911,4700.0
2012-10-18 09:55:00,69.29,69.43,69.26,69.41,6700.0,60.1911,60.3127,60.1651,60.2954,6700.0
2012-10-18 10:00:00,69.36,69.43,69.25,69.28,12400.0,60.2519,60.3127,60.1564,60.1824,12400.0
2012-10-18 10:05:00,69.28,69.31,69.22,69.3,9600.0,60.1824,60.2085,60.1303,60.1998,9600.0
2012-10-18 10:10:00,69.31,69.34,69.24,69.34,7200.0,60.2085,60.2346,60.1477,60.2346,7200.0
2012-10-18 10:15:00,69.34,69.35,69.17,69.21,6000.0,60.2346,60.2433,60.0869,60.1216,6000.0
2012-10-18 10:20:00,69.24,69.26,69.21,69.23,13300.0,60.1477,60.1651,60.1216,60.139,13300.0
2012-10-18 10:25:00,69.21,69.36,69.2,69.36,8700.0,60.1216,60.2519,60.113,60.2519,8700.0
2012-10-18 10:30:00,69.35,69.46,69.33,69.43,13300.0,60.2433,60.3388,60.2259,60.3127,13300.0
2012-10-18 10:35:00,69.45,69.49,69.42,69.49,7300.0,60.3301,60.3649,60.3041,60.3649,7300.0
2012-10-18 10:40:00,69.46,69.46,69.39,69.42,6800.0,60.3388,60.3388,60.278,60.3041,6800.0
2012-10-18 10:45:00,69.43,69.45,69.38,69.43,5500.0,60.3127,60.3301,60.2693,60.3127,5500.0
2012-10-18 10:50:00,69.43,69.5,69.42,69.42,8900.0,60.3127,60.3736,60.3041,60.3041,8900.0
2012-10-18 10:55:00,69.43,69.47,69.4,69.45,16500.0,60.3127,60.3475,60.2867,60.3301,16500.0
2012-10-18 11:00:00,69.44,69.53,69.42,69.52,30200.0,60.3214,60.3996,60.3041,60.3909,30200.0
2012-10-18 11:05:00,69.54,69.58,69.53,69.57,10700.0,60.4083,60.4431,60.3996,60.4344,10700.0
2012-10-18 11:10:00,69.57,69.6,69.54,69.57,8300.0,60.4344,60.4604,60.4083,60.4344,8300.0
2012-10-18 11:15:00,69.57,69.64,69.57,69.58,7700.0,60.4344,60.4952,60.4344,60.4431,7700.0
2012-10-18 11:20:00,69.58,69.64,69.57,69.63,9100.0,60.4431,60.4952,60.4344,60.4865,9100.0
2012-10-18 11:25:00,69.64,69.71,69.63,69.68,12200.0,60.4952,60.556,60.4865,60.5299,12200.0
2012-10-18 11:30:00,69.69,69.71,69.61,69.67,8300.0,60.5386,60.556,60.4691,60.5212,8300.0
2012-10-18 11:35:00,69.66,69.69,69.64,69.66,14900.0,60.5125,60.5386,60.4952,60.5125,14900.0
2012-10-18 11:40:00,69.66,69.68,69.66,69.67,10700.0,60.5125,60.5299,60.5125,60.5212,10700.0
2012-10-18 11:45:00,69.67,69.77,69.67,69.77,16900.0,60.5212,60.6081,60.5212,60.6081,16900.0
2012-10-18 11:50:00,69.75,69.77,69.71,69.76,5200.0,60.5907,60.6081,60.556,60.5994,5200.0
2012-10-18 11:55:00,69.76,69.93,69.76,69.9,19800.0,60.5994,60.7471,60.5994,60.721,19800.0
2012-10-18 12:00:00,69.9,69.95,69.88,69.89,12200.0,60.721,60.7645,60.7037,60.7123,12200.0
2012-10-18 12:05:00,69.88,69.88,69.74,69.77,6200.0,60.7037,60.7037,60.582,60.6081,6200.0
2012-10-18 12:10:00,69.77,69.78,69.73,69.73,5000.0,60.6081,60.6168,60.5734,60.5734,5000.0
2012-10-18 12:15:00,69.75,69.8,69.74,69.8,8500.0,60.5907,60.6342,60.582,60.6342,8500.0
2012-10-18 12:20:00,69.81,69.89,69.8,69.89,16200.0,60.6428,60.7123,60.6342,60.7123,16200.0
2012-10-18 12:25:00,69.89,69.9,69.88,69.88,5500.0,60.7123,60.721,60.7037,60.7037,5500.0
2012-10-18 12:30:00,69.88,69.9,69.81,69.85,19900.0,60.7037,60.721,60.6428,60.6776,19900.0
2012-10-18 12:35:00,69.84,69.89,69.83,69.88,14900.0,60.6689,60.7123,60.6602,60.7037,14900.0
2012-10-18 12:40:00,69.86,69.88,69.85,69.85,13900.0,60.6863,60.7037,60.6776,60.6776,13900.0
2012-10-18 12:45:00,69.86,69.89,69.82,69.86,18600.0,60.6863,60.7123,60.6515,60.6863,18600.0
2012-10-18 12:50:00,69.87,69.9,69.84,69.9,10300.0,60.695,60.721,60.6689,60.721,10300.0
2012-10-18 12:55:00,69.9,69.9,69.84,69.86,12600.0,60.721,60.721,60.6689,60.6863,12600.0
2012-10-18 13:00:00,69.9,69.91,69.88,69.88,8000.0,60.721,60.7297,60.7037,60.7037,8000.0
2012-10-18 13:05:00,69.88,69.89,69.84,69.85,12700.0,60.7037,60.7123,60.6689,60.6776,12700.0
2012-10-18 13:10:00,69.87,69.89,69.85,69.86,10500.0,60.695,60.7123,60.6776,60.6863,10500.0
2012-10-18 13:15:00,69.85,69.85,69.79,69.84,8700.0,60.6776,60.6776,60.6255,60.6689,8700.0
2012-10-18 13:20:00,69.84,69.86,69.82,69.82,6900.0,60.6689,60.6863,60.6515,60.6515,6900.0
2012-10-18 13:25:00,69.83,69.91,69.83,69.88,10900.0,60.6602,60.7297,60.6602,60.7037,10900.0
2012-10-18 13:30:00,69.88,69.9,69.86,69.88,8900.0,60.7037,60.721,60.6863,60.7037,8900.0
2012-10-18 13:35:00,69.87,69.92,69.84,69.85,9100.0,60.695,60.7384,60.6689,60.6776,9100.0
2012-10-18 13:40:00,69.84,69.9,69.81,69.82,8700.0,60.6689,60.721,60.6428,60.6515,8700.0
2012-10-18 13:45:00,69.82,69.85,69.79,69.81,8000.0,60.6515,60.6776,60.6255,60.6428,8000.0
2012-10-18 13:50:00,69.81,69.83,69.76,69.76,9900.0,60.6428,60.6602,60.5994,60.5994,9900.0
2012-10-18 13:55:00,69.77,69.79,69.73,69.78,9900.0,60.6081,60.6255,60.5734,60.6168,9900.0
2012-10-18 14:00:00,69.78,69.89,69.78,69.89,7800.0,60.6168,60.7123,60.6168,60.7123,7800.0
2012-10-18 14:05:00,69.9,69.92,69.83,69.84,7800.0,60.721,60.7384,60.6602,60.6689,7800.0
2012-10-18 14:10:00,69.84,69.86,69.81,69.81,6300.0,60.6689,60.6863,60.6428,60.6428,6300.0
2012-10-18 14:15:00,69.81,69.85,69.81,69.83,7200.0,60.6428,60.6776,60.6428,60.6602,7200.0
2012-10-18 14:20:00,69.82,69.84,69.77,69.78,5500.0,60.6515,60.6689,60.6081,60.6168,5500.0
2012-10-18 14:25:00,69.78,69.78,69.69,69.69,4400.0,60.6168,60.6168,60.5386,60.5386,4400.0
2012-10-18 14:30:00,69.68,69.72,69.67,69.68,8700.0,60.5299,60.5647,60.5212,60.5299,8700.0
2012-10-18 14:35:00,69.69,69.69,69.59,69.64,12100.0,60.5386,60.5386,60.4517,60.4952,12100.0
2012-10-18 14:40:00,69.64,69.64,69.56,69.56,10600.0,60.4952,60.4952,60.4257,60.4257,10600.0
2012-10-18 14:45:00,69.56,69.73,69.54,69.64,217800.0,60.4257,60.5734,60.4083,60.4952,217800.0
2012-10-18 14:50:00,69.65,69.72,69.65,69.72,7100.0,60.5039,60.5647,60.5039,60.5647,7100.0
2012-10-18 14:55:00,69.71,69.79,69.7,69.75,10600.0,60.556,60.6255,60.5473,60.5907,10600.0
2012-10-18 15:00:00,69.77,69.78,69.67,69.76,8300.0,60.6081,60.6168,60.5212,60.5994,8300.0
2012-10-18 15:05:00,69.76,69.9,69.74,69.89,62800.0,60.5994,60.721,60.582,60.7123,62800.0
2012-10-18 15:10:00,69.89,69.91,69.86,69.89,10800.0,60.7123,60.7297,60.6863,60.7123,10800.0
2012-10-18 15:15:00,69.89,69.9,69.85,69.87,8800.0,60.7123,60.721,60.6776,60.695,8800.0
2012-10-18 15:20:00,69.88,69.94,69.86,69.88,17700.0,60.7037,60.7558,60.6863,60.7037,17700.0
2012-10-18 15:25:00,69.89,69.94,69.87,69.9,14200.0,60.7123,60.7558,60.695,60.721,14200.0
2012-10-18 15:30:00,69.9,69.93,69.85,69.85,17800.0,60.721,60.7471,60.6776,60.6776,17800.0
2012-10-18 15:35:00,69.86,69.9,69.81,69.89,19600.0,60.6863,60.721,60.6428,60.7123,19600.0
2012-10-18 15:40:00,69.9,69.95,69.87,69.94,22800.0,60.721,60.7645,60.695,60.7558,22800.0
2012-10-18 15:45:00,69.92,69.94,69.88,69.91,24700.0,60.7384,60.7558,60.7037,60.7297,24700.0
2012-10-18 15:50:00,69.91,69.97,69.9,69.96,34900.0,60.7297,60.7818,60.721,60.7732,34900.0
2012-10-18 15:55:00,69.95,69.95,69.85,69.9,49300.0,60.7645,60.7645,60.6776,60.721,49300.0
2012-10-19 09:30:00,69.77,69.77,68.96,69.06,208700.0,60.6081,60.6081,59.9045,59.9913,208700.0
2012-10-19 09:35:00,69.08,69.11,68.72,68.75,26100.0,60.0087,60.0348,59.696,59.722,26100.0
2012-10-19 09:40:00,68.8,69.92,68.75,69.4,197800.0,59.7655,60.7384,59.722,60.2867,197800.0
2012-10-19 09:45:00,69.35,69.52,69.32,69.52,17500.0,60.2433,60.3909,60.2172,60.3909,17500.0
2012-10-19 09:50:00,69.5,69.55,69.36,69.4,12800.0,60.3736,60.417,60.2519,60.2867,12800.0
2012-10-19 09:55:00,69.38,69.43,69.36,69.37,7700.0,60.2693,60.3127,60.2519,60.2606,7700.0
2012-10-19 10:00:00,69.36,69.55,69.34,69.52,121900.0,60.2519,60.417,60.2346,60.3909,121900.0
2012-10-19 10:05:00,69.51,69.62,69.43,69.6,116700.0,60.3822,60.4778,60.3127,60.4604,116700.0
2012-10-19 10:10:00,69.61,69.61,69.52,69.54,22800.0,60.4691,60.4691,60.3909,60.4083,22800.0
2012-10-19 10:15:00,69.54,69.61,69.52,69.55,36500.0,60.4083,60.4691,60.3909,60.417,36500.0
2012-10-19 10:20:00,69.56,69.57,69.52,69.54,20100.0,60.4257,60.4344,60.3909,60.4083,20100.0
2012-10-19 10:25:00,69.53,69.57,69.46,69.46,13600.0,60.3996,60.4344,60.3388,60.3388,13600.0
2012-10-19 10:30:00,69.45,69.45,69.4,69.43,6100.0,60.3301,60.3301,60.2867,60.3127,6100.0
2012-10-19 10:35:00,69.42,69.52,69.42,69.52,15100.0,60.3041,60.3909,60.3041,60.3909,15100.0
2012-10-19 10:40:00,69.52,69.53,69.44,69.52,5000.0,60.3909,60.3996,60.3214,60.3909,5000.0
2012-10-19 10:45:00,69.52,69.53,69.44,69.44,62000.0,60.3909,60.3996,60.3214,60.3214,62000.0
2012-10-19 10:50:00,69.44,69.51,69.44,69.48,4400.0,60.3214,60.3822,60.3214,60.3562,4400.0
2012-10-19 10:55:00,69.48,69.49,69.44,69.44,7100.0,60.3562,60.3649,60.3214,60.3214,7100.0
2012-10-19 11:00:00,69.44,69.48,69.39,69.41,11200.0,60.3214,60.3562,60.278,60.2954,11200.0
2012-10-19 11:05:00,69.4,69.45,69.39,69.41,8700.0,60.2867,60.3301,60.278,60.2954,8700.0
2012-10-19 11:10:00,69.41,69.42,69.33,69.36,8200.0,60.2954,60.3041,60.2259,60.2519,8200.0
2012-10-19 11:15:00,69.35,69.38,69.29,69.35,14600.0,60.2433,60.2693,60.1911,60.2433,14600.0
2012-10-19 11:20:00,69.35,69.35,69.27,69.3,3700.0,60.2433,60.2433,60.1738,60.1998,3700.0
2012-10-19 11:25:00,69.3,69.31,69.28,69.28,8500.0,60.1998,60.2085,60.1824,60.1824,8500.0
2012-10-19 11:30:00,69.29,69.31,69.26,69.28,6200.0,60.1911,60.2085,60.1651,60.1824,6200.0
2012-10-19 11:35:00,69.25,69.25,69.19,69.19,19200.0,60.1564,60.1564,60.1043,60.1043,19200.0
2012-10-19 11:40:00,69.18,69.18,69.1,69.13,9700.0,60.0956,60.0956,60.0261,60.0521,9700.0
2012-10-19 11:45:00,69.15,69.17,69.04,69.04,6000.0,60.0695,60.0869,59.974,59.974,6000.0
2012-10-19 11:50:00,69.03,69.08,68.97,68.98,32200.0,59.9653,60.0087,59.9132,59.9218,32200.0
2012-10-19 11:55:00,68.99,69.16,68.91,69.16,9800.0,59.9305,60.0782,59.861,60.0782,9800.0
2012-10-19 12:00:00,69.16,69.16,69.01,69.01,8000.0,60.0782,60.0782,59.9479,59.9479,8000.0
2012-10-19 12:05:00,69.01,69.01,68.94,68.98,5500.0,59.9479,59.9479,59.8871,59.9218,5500.0
2012-10-19 12:10:00,68.99,69.0,68.92,68.94,9200.0,59.9305,59.9392,59.8697,59.8871,9200.0
2012-10-19 12:15:00,68.93,68.93,68.77,68.77,19000.0,59.8784,59.8784,59.7394,59.7394,19000.0
2012-10-19 12:20:00,68.78,68.87,68.77,68.87,6300.0,59.7481,59.8263,59.7394,59.8263,6300.0
2012-10-19 12:25:00,68.86,68.87,68.84,68.87,10600.0,59.8176,59.8263,59.8002,59.8263,10600.0
2012-10-19 12:30:00,68.88,68.98,68.88,68.95,6800.0,59.835,59.9218,59.835,59.8958,6800.0
2012-10-19 12:35:00,68.95,68.96,68.93,68.95,3300.0,59.8958,59.9045,59.8784,59.8958,3300.0
2012-10-19 12:40:00,68.95,68.96,68.92,68.96,4900.0,59.8958,59.9045,59.8697,59.9045,4900.0
2012-10-19 12:45:00,68.94,68.96,68.94,68.96,5200.0,59.8871,59.9045,59.8871,59.9045,5200.0
2012-10-19 12:50:00,68.96,69.0,68.94,68.94,6500.0,59.9045,59.9392,59.8871,59.8871,6500.0
2012-10-19 12:55:00,68.93,68.96,68.9,68.96,4500.0,59.8784,59.9045,59.8523,59.9045,4500.0
2012-10-19 13:00:00,68.95,68.96,68.9,68.91,6700.0,59.8958,59.9045,59.8523,59.861,6700.0
2012-10-19 13:05:00,68.9,68.92,68.88,68.9,4800.0,59.8523,59.8697,59.835,59.8523,4800.0
2012-10-19 13:10:00,68.9,68.92,68.86,68.88,7400.0,59.8523,59.8697,59.8176,59.835,7400.0
2012-10-19 13:15:00,68.89,68.98,68.89,68.95,7800.0,59.8437,59.9218,59.8437,59.8958,7800.0
2012-10-19 13:20:00,68.93,68.93,68.87,68.92,6300.0,59.8784,59.8784,59.8263,59.8697,6300.0
2012-10-19 13:25:00,68.9,68.91,68.86,68.89,6300.0,59.8523,59.861,59.8176,59.8437,6300.0
2012-10-19 13:30:00,68.87,68.87,68.83,68.85,4800.0,59.8263,59.8263,59.7915,59.8089,4800.0
2012-10-19 13:35:00,68.87,68.87,68.82,68.82,5900.0,59.8263,59.8263,59.7829,59.7829,5900.0
2012-10-19 13:40:00,68.78,68.79,68.72,68.77,8800.0,59.7481,59.7568,59.696,59.7394,8800.0
2012-10-19 13:45:00,68.76,68.76,68.64,68.64,4600.0,59.7307,59.7307,59.6265,59.6265,4600.0
2012-10-19 13:50:00,68.61,68.64,68.55,68.58,8500.0,59.6004,59.6265,59.5483,59.5744,8500.0
2012-10-19 13:55:00,68.6,68.62,68.51,68.62,9000.0,59.5917,59.6091,59.5136,59.6091,9000.0
2012-10-19 14:00:00,68.62,68.69,68.59,68.69,6000.0,59.6091,59.6699,59.5831,59.6699,6000.0
2012-10-19 14:05:00,68.7,68.74,68.7,68.72,6900.0,59.6786,59.7134,59.6786,59.696,6900.0
2012-10-19 14:10:00,68.72,68.75,68.67,68.73,7800.0,59.696,59.722,59.6525,59.7047,7800.0
2012-10-19 14:15:00,68.73,68.73,68.7,68.71,7300.0,59.7047,59.7047,59.6786,59.6873,7300.0
2012-10-19 14:20:00,68.72,68.73,68.67,68.72,11200.0,59.696,59.7047,59.6525,59.696,11200.0
2012-10-19 14:25:00,68.73,68.75,68.65,68.73,21300.0,59.7047,59.722,59.6352,59.7047,21300.0
2012-10-19 14:30:00,68.74,68.75,68.71,68.73,10400.0,59.7134,59.722,59.6873,59.7047,10400.0
2012-10-19 14:35:00,68.73,68.75,68.72,68.72,9000.0,59.7047,59.722,59.696,59.696,9000.0
2012-10-19 14:40:00,68.72,68.74,68.69,68.71,17000.0,59.696,59.7134,59.6699,59.6873,17000.0
2012-10-19 14:45:00,68.72,68.72,68.69,68.72,20600.0,59.696,59.696,59.6699,59.696,20600.0
2012-10-19 14:50:00,68.71,68.71,68.59,68.59,11200.0,59.6873,59.6873,59.5831,59.5831,11200.0
2012-10-19 14:55:00,68.59,68.74,68.59,68.74,14800.0,59.5831,59.7134,59.5831,59.7134,14800.0
2012-10-19 15:00:00,68.73,68.73,68.66,68.69,13600.0,59.7047,59.7047,59.6439,59.6699,13600.0
2012-10-19 15:05:00,68.68,68.68,68.6,68.65,15400.0,59.6612,59.6612,59.5917,59.6352,15400.0
2012-10-19 15:10:00,68.64,68.71,68.64,68.68,18000.0,59.6265,59.6873,59.6265,59.6612,18000.0
2012-10-19 15:15:00,68.68,68.71,68.65,68.7,14900.0,59.6612,59.6873,59.6352,59.6786,14900.0
2012-10-19 15:20:00,68.7,68.81,68.7,68.8,17800.0,59.6786,59.7742,59.6786,59.7655,17800.0
2012-10-19 15:25:00,68.79,68.85,68.76,68.76,14700.0,59.7568,59.8089,59.7307,59.7307,14700.0
2012-10-19 15:30:00,68.77,68.81,68.72,68.81,19700.0,59.7394,59.7742,59.696,59.7742,19700.0
2012-10-19 15:35:00,68.82,69.0,68.8,68.95,46500.0,59.7829,59.9392,59.7655,59.8958,46500.0
2012-10-19 15:40:00,68.95,68.98,68.91,68.97,28900.0,59.8958,59.9218,59.861,59.9132,28900.0
2012-10-19 15:45:00,68.97,69.02,68.89,69.01,61800.0,59.9132,59.9566,59.8437,59.9479,61800.0
2012-10-19 15:50:00,69.01,69.07,69.0,69.07,42100.0,59.9479,60.0,59.9392,60.0,42100.0
2012-10-19 15:55:00,69.07,69.19,69.0,69.05,258100.0,60.0,60.1043,59.9392,59.9826,258100.0
2012-10-22 09:30:00,68.99,69.23,68.91,69.16,15500.0,59.9305,60.139,59.861,60.0782,15500.0
2012-10-22 09:35:00,69.21,69.23,68.92,68.95,8800.0,60.1216,60.139,59.8697,59.8958,8800.0
2012-10-22 09:40:00,68.96,69.09,68.92,69.09,19000.0,59.9045,60.0174,59.8697,60.0174,19000.0
2012-10-22 09:45:00,69.06,69.06,68.9,68.95,25500.0,59.9913,59.9913,59.8523,59.8958,25500.0
2012-10-22 09:50:00,68.95,69.03,68.93,69.01,12800.0,59.8958,59.9653,59.8784,59.9479,12800.0
2012-10-22 09:55:00,69.01,69.21,69.0,69.19,6600.0,59.9479,60.1216,59.9392,60.1043,6600.0
2012-10-22 10:00:00,69.21,69.35,69.17,69.3,8600.0,60.1216,60.2433,60.0869,60.1998,8600.0
2012-10-22 10:05:00,69.34,69.49,69.32,69.49,27000.0,60.2346,60.3649,60.2172,60.3649,27000.0
2012-10-22 10:10:00,69.5,69.51,69.46,69.49,10900.0,60.3736,60.3822,60.3388,60.3649,10900.0
2012-10-22 10:15:00,69.48,69.5,69.42,69.43,14700.0,60.3562,60.3736,60.3041,60.3127,14700.0
2012-10-22 10:20:00,69.44,69.51,69.39,69.47,10100.0,60.3214,60.3822,60.278,60.3475,10100.0
2012-10-22 10:25:00,69.49,69.5,69.43,69.48,10900.0,60.3649,60.3736,60.3127,60.3562,10900.0
2012-10-22 10:30:00,69.48,69.49,69.39,69.4,6900.0,60.3562,60.3649,60.278,60.2867,6900.0
2012-10-22 10:35:00,69.41,69.41,69.24,69.24,6700.0,60.2954,60.2954,60.1477,60.1477,6700.0
2012-10-22 10:40:00,69.22,69.22,69.13,69.22,7600.0,60.1303,60.1303,60.0521,60.1303,7600.0
2012-10-22 10:45:00,69.23,69.23,69.19,69.19,2200.0,60.139,60.139,60.1043,60.1043,2200.0
2012-10-22 10:50:00,69.21,69.32,69.2,69.28,6300.0,60.1216,60.2172,60.113,60.1824,6300.0
2012-10-22 10:55:00,69.28,69.3,69.23,69.24,5600.0,60.1824,60.1998,60.139,60.1477,5600.0
2012-10-22 11:00:00,69.24,69.48,69.24,69.31,37100.0,60.1477,60.3562,60.1477,60.2085,37100.0
2012-10-22 11:05:00,69.32,69.48,69.31,69.42,41000.0,60.2172,60.3562,60.2085,60.3041,41000.0
2012-10-22 11:10:00,69.4,69.4,69.3,69.3,28900.0,60.2867,60.2867,60.1998,60.1998,28900.0
2012-10-22 11:15:00,69.3,69.47,69.3,69.32,53800.0,60.1998,60.3475,60.1998,60.2172,53800.0
2012-10-22 11:20:00,69.33,69.67,69.21,69.67,110400.0,60.2259,60.5212,60.1216,60.5212,110400.0
2012-10-22 11:25:00,69.62,69.7,69.53,69.68,35700.0,60.4778,60.5473,60.3996,60.5299,35700.0
2012-10-22 11:30:00,69.66,69.67,69.52,69.59,14500.0,60.5125,60.5212,60.3909,60.4517,14500.0
2012-10-22 11:35:00,69.57,69.58,69.53,69.57,3900.0,60.4344,60.4431,60.3996,60.4344,3900.0
2012-10-22 11:40:00,69.58,69.7,69.58,69.69,7900.0,60.4431,60.5473,60.4431,60.5386,7900.0
2012-10-22 11:45:00,69.69,69.7,69.61,69.69,13200.0,60.5386,60.5473,60.4691,60.5386,13200.0
2012-10-22 11:50:00,69.68,69.77,69.68,69.77,16900.0,60.5299,60.6081,60.5299,60.6081,16900.0
2012-10-22 11:55:00,69.77,69.77,69.68,69.72,6600.0,60.6081,60.6081,60.5299,60.5647,6600.0
2012-10-22 12:00:00,69.69,69.73,69.67,69.72,11100.0,60.5386,60.5734,60.5212,60.5647,11100.0
2012-10-22 12:05:00,69.72,69.77,69.67,69.73,9500.0,60.5647,60.6081,60.5212,60.5734,9500.0
2012-10-22 12:10:00,69.71,69.71,69.65,69.66,4400.0,60.556,60.556,60.5039,60.5125,4400.0
2012-10-22 12:15:00,69.66,69.66,69.57,69.63,5800.0,60.5125,60.5125,60.4344,60.4865,5800.0
2012-10-22 12:20:00,69.6,69.64,69.6,69.63,5600.0,60.4604,60.4952,60.4604,60.4865,5600.0
2012-10-22 12:25:00,69.64,69.67,69.6,69.67,9400.0,60.4952,60.5212,60.4604,60.5212,9400.0
2012-10-22 12:30:00,69.65,69.65,69.62,69.63,4700.0,60.5039,60.5039,60.4778,60.4865,4700.0
2012-10-22 12:35:00,69.63,69.64,69.61,69.63,11400.0,60.4865,60.4952,60.4691,60.4865,11400.0
2012-10-22 12:40:00,69.63,69.63,69.6,69.62,2900.0,60.4865,60.4865,60.4604,60.4778,2900.0
2012-10-22 12:45:00,69.62,69.67,69.61,69.65,3300.0,60.4778,60.5212,60.4691,60.5039,3300.0
2012-10-22 12:50:00,69.64,69.64,69.53,69.54,4800.0,60.4952,60.4952,60.3996,60.4083,4800.0
2012-10-22 12:55:00,69.54,69.6,69.53,69.57,5000.0,60.4083,60.4604,60.3996,60.4344,5000.0
2012-10-22 13:00:00,69.58,69.69,69.55,69.69,8400.0,60.4431,60.5386,60.417,60.5386,8400.0
2012-10-22 13:05:00,69.67,69.68,69.59,69.62,5400.0,60.5212,60.5299,60.4517,60.4778,5400.0
2012-10-22 13:10:00,69.61,69.62,69.46,69.57,3400.0,60.4691,60.4778,60.3388,60.4344,3400.0
2012-10-22 13:15:00,69.55,69.55,69.49,69.51,3000.0,60.417,60.417,60.3649,60.3822,3000.0
2012-10-22 13:20:00,69.48,69.49,69.35,69.46,11400.0,60.3562,60.3649,60.2433,60.3388,11400.0
2012-10-22 13:25:00,69.49,69.49,69.42,69.45,15400.0,60.3649,60.3649,60.3041,60.3301,15400.0
2012-10-22 13:30:00,69.44,69.54,69.38,69.38,14700.0,60.3214,60.4083,60.2693,60.2693,14700.0
2012-10-22 13:35:00,69.38,69.47,69.36,69.45,8400.0,60.2693,60.3475,60.2519,60.3301,8400.0
2012-10-22 13:40:00,69.43,69.43,69.26,69.29,35200.0,60.3127,60.3127,60.1651,60.1911,35200.0
2012-10-22 13:45:00,69.28,69.35,69.25,69.33,26700.0,60.1824,60.2433,60.1564,60.2259,26700.0
2012-10-22 13:50:00,69.34,69.45,69.3,69.38,28100.0,60.2346,60.3301,60.1998,60.2693,28100.0
2012-10-22 13:55:00,69.33,69.36,69.25,69.26,6300.0,60.2259,60.2519,60.1564,60.1651,6300.0
2012-10-22 14:00:00,69.25,69.28,69.23,69.26,4800.0,60.1564,60.1824,60.139,60.1651,4800.0
2012-10-22 14:05:00,69.25,69.39,69.25,69.32,20500.0,60.1564,60.278,60.1564,60.2172,20500.0
2012-10-22 14:10:00,69.32,69.34,69.25,69.28,6100.0,60.2172,60.2346,60.1564,60.1824,6100.0
2012-10-22 14:15:00,69.29,69.35,69.28,69.3,70900.0,60.1911,60.2433,60.1824,60.1998,70900.0
2012-10-22 14:20:00,69.31,69.31,69.23,69.24,10300.0,60.2085,60.2085,60.139,60.1477,10300.0
2012-10-22 14:25:00,69.25,69.26,69.22,69.24,9000.0,60.1564,60.1651,60.1303,60.1477,9000.0
2012-10-22 14:30:00,69.25,69.3,69.21,69.27,12200.0,60.1564,60.1998,60.1216,60.1738,12200.0
2012-10-22 14:35:00,69.28,69.28,69.16,69.16,7200.0,60.1824,60.1824,60.0782,60.0782,7200.0
2012-10-22 14:40:00,69.16,69.16,69.09,69.12,16800.0,60.0782,60.0782,60.0174,60.0435,16800.0
2012-10-22 14:45:00,69.11,69.11,68.9,69.02,52100.0,60.0348,60.0348,59.8523,59.9566,52100.0
2012-10-22 14:50:00,69.04,69.28,69.04,69.1,39500.0,59.974,60.1824,59.974,60.0261,39500.0
2012-10-22 14:55:00,69.1,69.21,69.1,69.16,17300.0,60.0261,60.1216,60.0261,60.0782,17300.0
2012-10-22 15:00:00,69.16,69.24,69.13,69.22,47400.0,60.0782,60.1477,60.0521,60.1303,47400.0
2012-10-22 15:05:00,69.21,69.22,69.19,69.2,4800.0,60.1216,60.1303,60.1043,60.113,4800.0
2012-10-22 15:10:00,69.22,69.4,69.21,69.29,34900.0,60.1303,60.2867,60.1216,60.1911,34900.0
2012-10-22 15:15:00,69.31,69.37,69.22,69.25,14500.0,60.2085,60.2606,60.1303,60.1564,14500.0
2012-10-22 15:20:00,69.25,69.26,69.19,69.21,7100.0,60.1564,60.1651,60.1043,60.1216,7100.0
2012-10-22 15:25:00,69.22,69.29,69.22,69.28,6400.0,60.1303,60.1911,60.1303,60.1824,6400.0
2012-10-22 15:30:00,69.27,69.28,69.2,69.25,12200.0,60.1738,60.1824,60.113,60.1564,12200.0
2012-10-22 15:35:00,69.25,69.4,69.25,69.38,8500.0,60.1564,60.2867,60.1564,60.2693,8500.0
2012-10-22 15:40:00,69.38,69.44,69.37,69.43,34700.0,60.2693,60.3214,60.2606,60.3127,34700.0
2012-10-22 15:45:00,69.43,69.52,69.42,69.52,33800.0,60.3127,60.3909,60.3041,60.3909,33800.0
2012-10-22 15:50:00,69.51,69.57,69.49,69.57,32000.0,60.3822,60.4344,60.3649,60.4344,32000.0
2012-10-22 15:55:00,69.58,69.75,69.57,69.73,74900.0,60.4431,60.5907,60.4344,60.5734,74900.0
2012-10-23 09:30:00,68.95,69.11,68.9,68.97,23300.0,59.8958,60.0348,59.8523,59.9132,23300.0
2012-10-23 09:35:00,68.97,68.97,68.71,68.71,22300.0,59.9132,59.9132,59.6873,59.6873,22300.0
2012-10-23 09:40:00,68.68,68.74,68.56,68.66,14600.0,59.6612,59.7134,59.557,59.6439,14600.0
2012-10-23 09:45:00,68.63,68.9,68.51,68.82,16200.0,59.6178,59.8523,59.5136,59.7829,16200.0
2012-10-23 09:50:00,68.85,68.98,68.81,68.98,9500.0,59.8089,59.9218,59.7742,59.9218,9500.0
2012-10-23 09:55:00,68.97,68.98,68.86,68.9,15500.0,59.9132,59.9218,59.8176,59.8523,15500.0
2012-10-23 10:00:00,68.9,69.11,68.87,69.06,7700.0,59.8523,60.0348,59.8263,59.9913,7700.0
2012-10-23 10:05:00,69.03,69.13,69.0,69.12,21900.0,59.9653,60.0521,59.9392,60.0435,21900.0
2012-10-23 10:10:00,69.11,69.11,68.92,68.99,19000.0,60.0348,60.0348,59.8697,59.9305,19000.0
2012-10-23 10:15:00,68.98,69.0,68.68,68.71,18900.0,59.9218,59.9392,59.6612,59.6873,18900.0
2012-10-23 10:20:00,68.72,68.88,68.71,68.81,40300.0,59.696,59.835,59.6873,59.7742,40300.0
2012-10-23 10:25:00,68.83,68.85,68.77,68.8,52600.0,59.7915,59.8089,59.7394,59.7655,52600.0
2012-10-23 10:30:00,68.78,68.78,68.61,68.66,13900.0,59.7481,59.7481,59.6004,59.6439,13900.0
2012-10-23 10:35:00,68.67,68.73,68.64,68.7,22500.0,59.6525,59.7047,59.6265,59.6786,22500.0
2012-10-23 10:40:00,68.71,68.85,68.69,68.79,26000.0,59.6873,59.8089,59.6699,59.7568,26000.0
2012-10-23 10:45:00,68.82,68.85,68.78,68.78,24600.0,59.7829,59.8089,59.7481,59.7481,24600.0
2012-10-23 10:50:00,68.78,68.84,68.73,68.75,15200.0,59.7481,59.8002,59.7047,59.722,15200.0
2012-10-23 10:55:00,68.75,68.83,68.73,68.82,18900.0,59.722,59.7915,59.7047,59.7829,18900.0
2012-10-23 11:00:00,68.81,68.84,68.77,68.81,19100.0,59.7742,59.8002,59.7394,59.7742,19100.0
2012-10-23 11:05:00,68.81,68.84,68.76,68.8,17500.0,59.7742,59.8002,59.7307,59.7655,17500.0
2012-10-23 11:10:00,68.8,68.84,68.74,68.75,5900.0,59.7655,59.8002,59.7134,59.722,5900.0
2012-10-23 11:15:00,68.76,68.76,68.73,68.76,6900.0,59.7307,59.7307,59.7047,59.7307,6900.0
2012-10-23 11:20:00,68.76,68.76,68.69,68.73,10300.0,59.7307,59.7307,59.6699,59.7047,10300.0
2012-10-23 11:25:00,68.72,68.75,68.68,68.68,15600.0,59.696,59.722,59.6612,59.6612,15600.0
2012-10-23 11:30:00,68.69,68.69,68.6,68.66,10700.0,59.6699,59.6699,59.5917,59.6439,10700.0
2012-10-23 11:35:00,68.65,68.68,68.6,68.64,29700.0,59.6352,59.6612,59.5917,59.6265,29700.0
2012-10-23 11:40:00,68.66,68.7,68.65,68.69,9900.0,59.6439,59.6786,59.6352,59.6699,9900.0
2012-10-23 11:45:00,68.69,68.71,68.65,68.65,11300.0,59.6699,59.6873,59.6352,59.6352,11300.0
2012-10-23 11:50:00,68.65,68.67,68.57,68.6,36100.0,59.6352,59.6525,59.5657,59.5917,36100.0
2012-10-23 11:55:00,68.61,68.66,68.55,68.65,17500.0,59.6004,59.6439,59.5483,59.6352,17500.0
2012-10-23 12:00:00,68.66,68.66,68.58,68.59,24500.0,59.6439,59.6439,59.5744,59.5831,24500.0
2012-10-23 12:05:00,68.59,68.63,68.59,68.62,12700.0,59.5831,59.6178,59.5831,59.6091,12700.0
2012-10-23 12:10:00,68.61,68.66,68.54,68.66,15100.0,59.6004,59.6439,59.5396,59.6439,15100.0
2012-10-23 12:15:00,68.66,68.74,68.65,68.74,9400.0,59.6439,59.7134,59.6352,59.7134,9400.0
2012-10-23 12:20:00,68.75,68.8,68.72,68.78,5700.0,59.722,59.7655,59.696,59.7481,5700.0
2012-10-23 12:25:00,68.8,68.8,68.75,68.77,5200.0,59.7655,59.7655,59.722,59.7394,5200.0
2012-10-23 12:30:00,68.78,68.79,68.75,68.78,6700.0,59.7481,59.7568,59.722,59.7481,6700.0
2012-10-23 12:35:00,68.78,68.85,68.78,68.8,45700.0,59.7481,59.8089,59.7481,59.7655,45700.0
2012-10-23 12:40:00,68.79,68.89,68.79,68.89,5700.0,59.7568,59.8437,59.7568,59.8437,5700.0
2012-10-23 12:45:00,68.91,68.99,68.91,68.99,7700.0,59.861,59.9305,59.861,59.9305,7700.0
2012-10-23 12:50:00,68.98,68.98,68.92,68.92,11300.0,59.9218,59.9218,59.8697,59.8697,11300.0
2012-10-23 12:55:00,68.95,68.97,68.93,68.94,2800.0,59.8958,59.9132,59.8784,59.8871,2800.0
2012-10-23 13:00:00,68.94,69.09,68.92,69.06,10500.0,59.8871,60.0174,59.8697,59.9913,10500.0
2012-10-23 13:05:00,69.05,69.09,69.04,69.08,2700.0,59.9826,60.0174,59.974,60.0087,2700.0
2012-10-23 13:10:00,69.09,69.18,69.08,69.17,6600.0,60.0174,60.0956,60.0087,60.0869,6600.0
2012-10-23 13:15:00,69.17,69.28,69.11,69.11,8000.0,60.0869,60.1824,60.0348,60.0348,8000.0
2012-10-23 13:20:00,69.13,69.26,69.1,69.24,6600.0,60.0521,60.1651,60.0261,60.1477,6600.0
2012-10-23 13:25:00,69.24,69.26,69.23,69.24,3300.0,60.1477,60.1651,60.139,60.1477,3300.0
2012-10-23 13:30:00,69.25,69.3,69.25,69.28,4000.0,60.1564,60.1998,60.1564,60.1824,4000.0
2012-10-23 13:35:00,69.26,69.26,69.19,69.2,9000.0,60.1651,60.1651,60.1043,60.113,9000.0
2012-10-23 13:40:00,69.2,69.2,69.17,69.18,2800.0,60.113,60.113,60.0869,60.0956,2800.0
2012-10-23 13:45:00,69.19,69.22,69.16,69.21,4900.0,60.1043,60.1303,60.0782,60.1216,4900.0
2012-10-23 13:50:00,69.19,69.23,69.19,69.21,2600.0,60.1043,60.139,60.1043,60.1216,2600.0
2012-10-23 13:55:00,69.22,69.32,69.18,69.3,7500.0,60.1303,60.2172,60.0956,60.1998,7500.0
2012-10-23 14:00:00,69.29,69.36,69.29,69.32,16700.0,60.1911,60.2519,60.1911,60.2172,16700.0
2012-10-23 14:05:00,69.29,69.3,69.23,69.25,8200.0,60.1911,60.1998,60.139,60.1564,8200.0
2012-10-23 14:10:00,69.26,69.26,69.13,69.13,7300.0,60.1651,60.1651,60.0521,60.0521,7300.0
2012-10-23 14:15:00,69.15,69.19,69.15,69.16,4900.0,60.0695,60.1043,60.0695,60.0782,4900.0
2012-10-23 14:20:00,69.14,69.25,69.13,69.25,6900.0,60.0608,60.1564,60.0521,60.1564,6900.0
2012-10-23 14:25:00,69.26,69.33,69.24,69.3,14500.0,60.1651,60.2259,60.1477,60.1998,14500.0
2012-10-23 14:30:00,69.29,69.31,69.25,69.29,7200.0,60.1911,60.2085,60.1564,60.1911,7200.0
2012-10-23 14:35:00,69.3,69.39,69.28,69.37,7500.0,60.1998,60.278,60.1824,60.2606,7500.0
2012-10-23 14:40:00,69.36,69.41,69.34,69.39,5400.0,60.2519,60.2954,60.2346,60.278,5400.0
2012-10-23 14:45:00,69.4,69.49,69.39,69.48,9200.0,60.2867,60.3649,60.278,60.3562,9200.0
2012-10-23 14:50:00,69.48,69.5,69.44,69.48,5600.0,60.3562,60.3736,60.3214,60.3562,5600.0
2012-10-23 14:55:00,69.47,69.48,69.45,69.48,9200.0,60.3475,60.3562,60.3301,60.3562,9200.0
2012-10-23 15:00:00,69.47,69.55,69.47,69.5,61600.0,60.3475,60.417,60.3475,60.3736,61600.0
2012-10-23 15:05:00,69.51,69.54,69.47,69.49,26200.0,60.3822,60.4083,60.3475,60.3649,26200.0
2012-10-23 15:10:00,69.47,69.51,69.38,69.38,19800.0,60.3475,60.3822,60.2693,60.2693,19800.0
2012-10-23 15:15:00,69.38,69.45,69.38,69.41,10100.0,60.2693,60.3301,60.2693,60.2954,10100.0
2012-10-23 15:20:00,69.42,69.48,69.42,69.45,11300.0,60.3041,60.3562,60.3041,60.3301,11300.0
2012-10-23 15:25:00,69.44,69.46,69.37,69.38,13700.0,60.3214,60.3388,60.2606,60.2693,13700.0
2012-10-23 15:30:00,69.37,69.39,69.23,69.25,19600.0,60.2606,60.278,60.139,60.1564,19600.0
2012-10-23 15:35:00,69.25,69.28,69.16,69.23,24200.0,60.1564,60.1824,60.0782,60.139,24200.0
2012-10-23 15:40:00,69.22,69.23,69.14,69.16,30100.0,60.1303,60.139,60.0608,60.0782,30100.0
2012-10-23 15:45:00,69.16,69.23,69.13,69.16,30300.0,60.0782,60.139,60.0521,60.0782,30300.0
2012-10-23 15:50:00,69.17,69.29,69.15,69.27,41700.0,60.0869,60.1911,60.0695,60.1738,41700.0
2012-10-23 15:55:00,69.26,69.26,69.18,69.2,63100.0,60.1651,60.1651,60.0956,60.113,63100.0
2012-10-24 09:30:00,69.36,69.36,69.05,69.13,37400.0,60.2519,60.2519,59.9826,60.0521,37400.0
2012-10-24 09:35:00,69.12,69.28,69.11,69.2,5200.0,60.0435,60.1824,60.0348,60.113,5200.0
2012-10-24 09:40:00,69.21,69.49,69.21,69.41,15600.0,60.1216,60.3649,60.1216,60.2954,15600.0
2012-10-24 09:45:00,69.43,69.45,69.29,69.36,7900.0,60.3127,60.3301,60.1911,60.2519,7900.0
2012-10-24 09:50:00,69.38,69.46,69.35,69.35,6100.0,60.2693,60.3388,60.2433,60.2433,6100.0
2012-10-24 09:55:00,69.4,69.41,69.33,69.33,11500.0,60.2867,60.2954,60.2259,60.2259,11500.0
2012-10-24 10:00:00,69.34,69.34,69.11,69.22,13600.0,60.2346,60.2346,60.0348,60.1303,13600.0
2012-10-24 10:05:00,69.23,69.23,69.06,69.06,8300.0,60.139,60.139,59.9913,59.9913,8300.0
2012-10-24 10:10:00,69.08,69.22,69.08,69.11,10800.0,60.0087,60.1303,60.0087,60.0348,10800.0
2012-10-24 10:15:00,69.11,69.27,69.1,69.17,10700.0,60.0348,60.1738,60.0261,60.0869,10700.0
2012-10-24 10:20:00,69.16,69.17,69.03,69.11,29800.0,60.0782,60.0869,59.9653,60.0348,29800.0
2012-10-24 10:25:00,69.09,69.18,68.99,68.99,36500.0,60.0174,60.0956,59.9305,59.9305,36500.0
2012-10-24 10:30:00,68.98,69.17,68.93,69.07,19500.0,59.9218,60.0869,59.8784,60.0,19500.0
2012-10-24 10:35:00,69.07,69.14,69.06,69.1,27500.0,60.0,60.0608,59.9913,60.0261,27500.0
2012-10-24 10:40:00,69.1,69.14,69.07,69.11,19200.0,60.0261,60.0608,60.0,60.0348,19200.0
2012-10-24 10:45:00,69.11,69.17,69.08,69.09,15400.0,60.0348,60.0869,60.0087,60.0174,15400.0
2012-10-24 10:50:00,69.08,69.1,69.04,69.08,16200.0,60.0087,60.0261,59.974,60.0087,16200.0
2012-10-24 10:55:00,69.08,69.11,69.06,69.07,7400.0,60.0087,60.0348,59.9913,60.0,7400.0
2012-10-24 11:00:00,69.08,69.12,69.08,69.1,15900.0,60.0087,60.0435,60.0087,60.0261,15900.0
2012-10-24 11:05:00,69.09,69.11,69.02,69.02,11400.0,60.0174,60.0348,59.9566,59.9566,11400.0
2012-10-24 11:10:00,69.03,69.11,68.99,68.99,17200.0,59.9653,60.0348,59.9305,59.9305,17200.0
2012-10-24 11:15:00,69.01,69.02,68.98,68.98,11200.0,59.9479,59.9566,59.9218,59.9218,11200.0
2012-10-24 11:20:00,68.98,69.03,68.98,69.0,6800.0,59.9218,59.9653,59.9218,59.9392,6800.0
2012-10-24 11:25:00,68.99,69.1,68.99,69.08,13200.0,59.9305,60.0261,59.9305,60.0087,13200.0
2012-10-24 11:30:00,69.08,69.16,69.08,69.1,8500.0,60.0087,60.0782,60.0087,60.0261,8500.0
2012-10-24 11:35:00,69.12,69.12,69.0,69.0,3500.0,60.0435,60.0435,59.9392,59.9392,3500.0
2012-10-24 11:40:00,69.02,69.06,69.0,69.06,4300.0,59.9566,59.9913,59.9392,59.9913,4300.0
2012-10-24 11:45:00,69.06,69.14,69.02,69.08,23400.0,59.9913,60.0608,59.9566,60.0087,23400.0
2012-10-24 11:50:00,69.06,69.12,69.06,69.1,8800.0,59.9913,60.0435,59.9913,60.0261,8800.0
2012-10-24 11:55:00,69.1,69.13,69.09,69.11,5200.0,60.0261,60.0521,60.0174,60.0348,5200.0
2012-10-24 12:00:00,69.13,69.15,69.09,69.1,5900.0,60.0521,60.0695,60.0174,60.0261,5900.0
2012-10-24 12:05:00,69.11,69.11,69.03,69.06,3200.0,60.0348,60.0348,59.9653,59.9913,3200.0
2012-10-24 12:10:00,69.06,69.12,69.05,69.12,4100.0,59.9913,60.0435,59.9826,60.0435,4100.0
2012-10-24 12:15:00,69.1,69.1,69.0,69.03,2600.0,60.0261,60.0261,59.9392,59.9653,2600.0
2012-10-24 12:20:00,69.03,69.03,68.99,69.0,12800.0,59.9653,59.9653,59.9305,59.9392,12800.0
2012-10-24 12:25:00,69.0,69.01,68.97,68.97,5400.0,59.9392,59.9479,59.9132,59.9132,5400.0
2012-10-24 12:30:00,68.99,69.07,68.99,69.05,8800.0,59.9305,60.0,59.9305,59.9826,8800.0
2012-10-24 12:35:00,69.07,69.09,69.0,69.0,4900.0,60.0,60.0174,59.9392,59.9392,4900.0
2012-10-24 12:40:00,69.01,69.09,69.01,69.08,3200.0,59.9479,60.0174,59.9479,60.0087,3200.0
2012-10-24 12:45:00,69.1,69.1,69.04,69.09,3800.0,60.0261,60.0261,59.974,60.0174,3800.0
2012-10-24 12:50:00,69.09,69.13,69.09,69.13,2200.0,60.0174,60.0521,60.0174,60.0521,2200.0
2012-10-24 12:55:00,69.14,69.15,69.13,69.15,1600.0,60.0608,60.0695,60.0521,60.0695,1600.0
2012-10-24 13:00:00,69.16,69.16,69.13,69.13,4100.0,60.0782,60.0782,60.0521,60.0521,4100.0
2012-10-24 13:05:00,69.12,69.14,69.09,69.1,10500.0,60.0435,60.0608,60.0174,60.0261,10500.0
2012-10-24 13:10:00,69.12,69.12,69.05,69.05,3100.0,60.0435,60.0435,59.9826,59.9826,3100.0
2012-10-24 13:15:00,69.06,69.18,69.06,69.13,24800.0,59.9913,60.0956,59.9913,60.0521,24800.0
2012-10-24 13:20:00,69.12,69.15,69.11,69.15,11200.0,60.0435,60.0695,60.0348,60.0695,11200.0
2012-10-24 13:25:00,69.14,69.24,69.14,69.23,4300.0,60.0608,60.1477,60.0608,60.139,4300.0
2012-10-24 13:30:00,69.24,69.24,69.19,69.19,3200.0,60.1477,60.1477,60.1043,60.1043,3200.0
2012-10-24 13:35:00,69.2,69.23,69.2,69.23,2200.0,60.113,60.139,60.113,60.139,2200.0
2012-10-24 13:40:00,69.22,69.25,69.2,69.2,7500.0,60.1303,60.1564,60.113,60.113,7500.0
2012-10-24 13:45:00,69.19,69.22,69.17,69.17,6200.0,60.1043,60.1303,60.0869,60.0869,6200.0
2012-10-24 13:50:00,69.16,69.19,69.09,69.09,16100.0,60.0782,60.1043,60.0174,60.0174,16100.0
2012-10-24 13:55:00,69.1,69.11,69.03,69.03,10500.0,60.0261,60.0348,59.9653,59.9653,10500.0
2012-10-24 14:00:00,69.03,69.05,69.02,69.05,7200.0,59.9653,59.9826,59.9566,59.9826,7200.0
2012-10-24 14:05:00,69.04,69.13,69.04,69.13,7300.0,59.974,60.0521,59.974,60.0521,7300.0
2012-10-24 14:10:00,69.13,69.15,69.1,69.15,3100.0,60.0521,60.0695,60.0261,60.0695,3100.0
2012-10-24 14:15:00,69.16,69.18,68.96,69.17,12000.0,60.0782,60.0956,59.9045,60.0869,12000.0
2012-10-24 14:20:00,69.18,69.19,69.09,69.15,13600.0,60.0956,60.1043,60.0174,60.0695,13600.0
2012-10-24 14:25:00,69.16,69.27,69.16,69.26,11900.0,60.0782,60.1738,60.0782,60.1651,11900.0
2012-10-24 14:30:00,69.26,69.28,69.16,69.16,7100.0,60.1651,60.1824,60.0782,60.0782,7100.0
2012-10-24 14:35:00,69.15,69.17,69.13,69.16,17400.0,60.0695,60.0869,60.0521,60.0782,17400.0
2012-10-24 14:40:00,69.16,69.2,69.14,69.18,20300.0,60.0782,60.113,60.0608,60.0956,20300.0
2012-10-24 14:45:00,69.18,69.19,69.06,69.11,4600.0,60.0956,60.1043,59.9913,60.0348,4600.0
2012-10-24 14:50:00,69.11,69.17,69.11,69.14,7700.0,60.0348,60.0869,60.0348,60.0608,7700.0
2012-10-24 14:55:00,69.14,69.19,69.14,69.14,5200.0,60.0608,60.1043,60.0608,60.0608,5200.0
2012-10-24 15:00:00,69.12,69.15,68.99,69.01,12100.0,60.0435,60.0695,59.9305,59.9479,12100.0
2012-10-24 15:05:00,69.01,69.01,68.97,69.01,5200.0,59.9479,59.9479,59.9132,59.9479,5200.0
2012-10-24 15:10:00,69.01,69.02,68.96,68.96,6700.0,59.9479,59.9566,59.9045,59.9045,6700.0
2012-10-24 15:15:00,68.98,68.98,68.92,68.94,7100.0,59.9218,59.9218,59.8697,59.8871,7100.0
2012-10-24 15:20:00,68.95,69.02,68.95,69.02,27700.0,59.8958,59.9566,59.8958,59.9566,27700.0
2012-10-24 15:25:00,69.01,69.03,68.95,68.99,7700.0,59.9479,59.9653,59.8958,59.9305,7700.0
2012-10-24 15:30:00,68.99,69.03,68.98,68.98,11300.0,59.9305,59.9653,59.9218,59.9218,11300.0
2012-10-24 15:35:00,68.97,68.99,68.9,68.9,18500.0,59.9132,59.9305,59.8523,59.8523,18500.0
2012-10-24 15:40:00,68.91,68.92,68.83,68.89,16200.0,59.861,59.8697,59.7915,59.8437,16200.0
2012-10-24 15:45:00,68.89,68.95,68.87,68.92,18900.0,59.8437,59.8958,59.8263,59.8697,18900.0
2012-10-24 15:50:00,68.91,69.0,68.87,68.99,41600.0,59.861,59.9392,59.8263,59.9305,41600.0
2012-10-24 15:55:00,68.98,69.02,68.93,69.0,66500.0,59.9218,59.9566,59.8784,59.9392,66500.0
2012-10-25 09:30:00,69.25,69.75,69.19,69.53,29000.0,60.1564,60.5907,60.1043,60.3996,29000.0
2012-10-25 09:35:00,69.52,69.52,69.31,69.39,12700.0,60.3909,60.3909,60.2085,60.278,12700.0
2012-10-25 09:40:00,69.39,69.4,69.32,69.39,3500.0,60.278,60.2867,60.2172,60.278,3500.0
2012-10-25 09:45:00,69.38,69.4,69.22,69.25,10500.0,60.2693,60.2867,60.1303,60.1564,10500.0
2012-10-25 09:50:00,69.25,69.32,69.11,69.25,21400.0,60.1564,60.2172,60.0348,60.1564,21400.0
2012-10-25 09:55:00,69.25,69.44,69.24,69.32,9300.0,60.1564,60.3214,60.1477,60.2172,9300.0
2012-10-25 10:00:00,69.3,69.3,69.09,69.23,6500.0,60.1998,60.1998,60.0174,60.139,6500.0
2012-10-25 10:05:00,69.21,69.3,69.21,69.28,4500.0,60.1216,60.1998,60.1216,60.1824,4500.0
2012-10-25 10:10:00,69.27,69.49,69.27,69.39,18400.0,60.1738,60.3649,60.1738,60.278,18400.0
2012-10-25 10:15:00,69.34,69.4,69.32,69.4,5300.0,60.2346,60.2867,60.2172,60.2867,5300.0
2012-10-25 10:20:00,69.38,69.42,69.37,69.38,3900.0,60.2693,60.3041,60.2606,60.2693,3900.0
2012-10-25 10:25:00,69.32,69.33,69.26,69.28,2700.0,60.2172,60.2259,60.1651,60.1824,2700.0
2012-10-25 10:30:00,69.2,69.2,69.1,69.16,26100.0,60.113,60.113,60.0261,60.0782,26100.0
2012-10-25 10:35:00,69.17,69.21,69.13,69.15,7400.0,60.0869,60.1216,60.0521,60.0695,7400.0
2012-10-25 10:40:00,69.15,69.19,69.1,69.17,20000.0,60.0695,60.1043,60.0261,60.0869,20000.0
2012-10-25 10:45:00,69.15,69.17,69.1,69.12,8500.0,60.0695,60.0869,60.0261,60.0435,8500.0
2012-10-25 10:50:00,69.09,69.12,69.07,69.12,2700.0,60.0174,60.0435,60.0,60.0435,2700.0
2012-10-25 10:55:00,69.12,69.26,69.12,69.17,11900.0,60.0435,60.1651,60.0435,60.0869,11900.0
2012-10-25 11:00:00,69.17,69.31,69.17,69.28,8400.0,60.0869,60.2085,60.0869,60.1824,8400.0
2012-10-25 11:05:00,69.26,69.31,69.23,69.3,5400.0,60.1651,60.2085,60.139,60.1998,5400.0
2012-10-25 11:10:00,69.3,69.34,69.29,69.34,5300.0,60.1998,60.2346,60.1911,60.2346,5300.0
2012-10-25 11:15:00,69.32,69.33,69.26,69.3,3900.0,60.2172,60.2259,60.1651,60.1998,3900.0
2012-10-25 11:20:00,69.3,69.31,69.14,69.14,11500.0,60.1998,60.2085,60.0608,60.0608,11500.0
2012-10-25 11:25:00,69.08,69.08,68.95,69.03,6300.0,60.0087,60.0087,59.8958,59.9653,6300.0
2012-10-25 11:30:00,69.04,69.13,68.98,69.04,6200.0,59.974,60.0521,59.9218,59.974,6200.0
2012-10-25 11:35:00,69.04,69.04,68.95,69.02,19500.0,59.974,59.974,59.8958,59.9566,19500.0
2012-10-25 11:40:00,68.99,69.11,68.99,69.07,6600.0,59.9305,60.0348,59.9305,60.0,6600.0
2012-10-25 11:45:00,69.07,69.07,68.97,69.01,5300.0,60.0,60.0,59.9132,59.9479,5300.0
2012-10-25 11:50:00,68.97,69.1,68.85,68.98,11300.0,59.9132,60.0261,59.8089,59.9218,11300.0
2012-10-25 11:55:00,68.97,69.12,68.96,69.08,6600.0,59.9132,60.0435,59.9045,60.0087,6600.0
2012-10-25 12:00:00,69.08,69.08,68.95,68.95,6200.0,60.0087,60.0087,59.8958,59.8958,6200.0
2012-10-25 12:05:00,68.95,68.97,68.91,68.97,2400.0,59.8958,59.9132,59.861,59.9132,2400.0
2012-10-25 12:10:00,68.97,69.02,68.97,69.0,7700.0,59.9132,59.9566,59.9132,59.9392,7700.0
2012-10-25 12:15:00,69.0,69.03,68.95,69.01,3900.0,59.9392,59.9653,59.8958,59.9479,3900.0
2012-10-25 12:20:00,69.01,69.05,69.0,69.02,3700.0,59.9479,59.9826,59.9392,59.9566,3700.0
2012-10-25 12:25:00,68.99,69.0,68.94,68.95,8000.0,59.9305,59.9392,59.8871,59.8958,8000.0
2012-10-25 12:30:00,68.94,69.03,68.94,68.97,3200.0,59.8871,59.9653,59.8871,59.9132,3200.0
2012-10-25 12:35:00,68.98,69.02,68.97,69.0,1100.0,59.9218,59.9566,59.9132,59.9392,1100.0
2012-10-25 12:40:00,69.02,69.04,68.92,68.93,2600.0,59.9566,59.974,59.8697,59.8784,2600.0
2012-10-25 12:45:00,68.92,69.0,68.83,69.0,15300.0,59.8697,59.9392,59.7915,59.9392,15300.0
2012-10-25 12:50:00,68.99,69.01,68.89,68.93,6900.0,59.9305,59.9479,59.8437,59.8784,6900.0
2012-10-25 12:55:00,68.91,69.09,68.91,69.08,6200.0,59.861,60.0174,59.861,60.0087,6200.0
2012-10-25 13:00:00,69.04,69.13,69.04,69.07,3200.0,59.974,60.0521,59.974,60.0,3200.0
2012-10-25 13:05:00,69.06,69.08,69.01,69.03,3600.0,59.9913,60.0087,59.9479,59.9653,3600.0
2012-10-25 13:10:00,69.03,69.03,68.97,68.97,1200.0,59.9653,59.9653,59.9132,59.9132,1200.0
2012-10-25 13:15:00,68.98,69.01,68.96,68.96,2400.0,59.9218,59.9479,59.9045,59.9045,2400.0
2012-10-25 13:20:00,68.92,69.02,68.92,68.98,1300.0,59.8697,59.9566,59.8697,59.9218,1300.0
2012-10-25 13:25:00,68.99,69.09,68.99,69.08,3000.0,59.9305,60.0174,59.9305,60.0087,3000.0
2012-10-25 13:30:00,69.06,69.06,68.92,68.92,1800.0,59.9913,59.9913,59.8697,59.8697,1800.0
2012-10-25 13:35:00,68.93,68.94,68.91,68.93,1400.0,59.8784,59.8871,59.861,59.8784,1400.0
2012-10-25 13:40:00,68.92,68.95,68.91,68.95,4400.0,59.8697,59.8958,59.861,59.8958,4400.0
2012-10-25 13:45:00,68.96,68.99,68.92,68.96,6200.0,59.9045,59.9305,59.8697,59.9045,6200.0
2012-10-25 13:50:00,68.97,69.01,68.97,69.0,9900.0,59.9132,59.9479,59.9132,59.9392,9900.0
2012-10-25 13:55:00,69.0,69.02,68.95,69.0,27100.0,59.9392,59.9566,59.8958,59.9392,27100.0
2012-10-25 14:00:00,69.04,69.06,68.99,69.05,4200.0,59.974,59.9913,59.9305,59.9826,4200.0
2012-10-25 14:05:00,69.07,69.08,69.01,69.01,3000.0,60.0,60.0087,59.9479,59.9479,3000.0
2012-10-25 14:10:00,68.98,69.03,68.98,69.0,2700.0,59.9218,59.9653,59.9218,59.9392,2700.0
2012-10-25 14:15:00,69.01,69.02,68.93,68.95,6200.0,59.9479,59.9566,59.8784,59.8958,6200.0
2012-10-25 14:20:00,68.95,68.97,68.89,68.96,3800.0,59.8958,59.9132,59.8437,59.9045,3800.0
2012-10-25 14:25:00,68.96,69.0,68.9,68.91,4000.0,59.9045,59.9392,59.8523,59.861,4000.0
2012-10-25 14:30:00,68.91,69.02,68.91,68.99,4100.0,59.861,59.9566,59.861,59.9305,4100.0
2012-10-25 14:35:00,68.99,69.02,68.99,69.02,1700.0,59.9305,59.9566,59.9305,59.9566,1700.0
2012-10-25 14:40:00,69.03,69.08,69.02,69.08,4900.0,59.9653,60.0087,59.9566,60.0087,4900.0
2012-10-25 14:45:00,69.08,69.08,69.01,69.02,2000.0,60.0087,60.0087,59.9479,59.9566,2000.0
2012-10-25 14:50:00,69.02,69.02,68.91,68.93,3800.0,59.9566,59.9566,59.861,59.8784,3800.0
2012-10-25 14:55:00,68.93,68.93,68.88,68.88,4100.0,59.8784,59.8784,59.835,59.835,4100.0
2012-10-25 15:00:00,68.88,68.92,68.87,68.91,7600.0,59.835,59.8697,59.8263,59.861,7600.0
2012-10-25 15:05:00,68.91,68.91,68.82,68.82,7800.0,59.861,59.861,59.7829,59.7829,7800.0
2012-10-25 15:10:00,68.84,68.91,68.84,68.9,6100.0,59.8002,59.861,59.8002,59.8523,6100.0
2012-10-25 15:15:00,68.9,68.93,68.86,68.91,12500.0,59.8523,59.8784,59.8176,59.861,12500.0
2012-10-25 15:20:00,68.9,68.94,68.87,68.9,12300.0,59.8523,59.8871,59.8263,59.8523,12300.0
2012-10-25 15:25:00,68.91,68.99,68.9,68.99,8300.0,59.861,59.9305,59.8523,59.9305,8300.0
2012-10-25 15:30:00,68.97,69.06,68.97,69.06,19500.0,59.9132,59.9913,59.9132,59.9913,19500.0
2012-10-25 15:35:00,69.06,69.06,69.0,69.06,9300.0,59.9913,59.9913,59.9392,59.9913,9300.0
2012-10-25 15:40:00,69.04,69.07,68.99,69.03,14400.0,59.974,60.0,59.9305,59.9653,14400.0
2012-10-25 15:45:00,69.05,69.1,69.04,69.05,15700.0,59.9826,60.0261,59.974,59.9826,15700.0
2012-10-25 15:50:00,69.05,69.14,69.05,69.13,23800.0,59.9826,60.0608,59.9826,60.0521,23800.0
2012-10-25 15:55:00,69.13,69.21,69.12,69.2,38700.0,60.0521,60.1216,60.0435,60.113,38700.0
2012-10-26 09:30:00,69.19,69.23,69.13,69.13,9900.0,60.1043,60.139,60.0521,60.0521,9900.0
2012-10-26 09:35:00,69.19,69.21,69.05,69.05,6000.0,60.1043,60.1216,59.9826,59.9826,6000.0
2012-10-26 09:40:00,69.07,69.34,69.07,69.2,8600.0,60.0,60.2346,60.0,60.113,8600.0
2012-10-26 09:45:00,69.19,69.35,69.15,69.28,5900.0,60.1043,60.2433,60.0695,60.1824,5900.0
2012-10-26 09:50:00,69.31,69.43,69.3,69.43,6200.0,60.2085,60.3127,60.1998,60.3127,6200.0
2012-10-26 09:55:00,69.37,69.4,69.23,69.33,11700.0,60.2606,60.2867,60.139,60.2259,11700.0
2012-10-26 10:00:00,69.26,69.28,69.06,69.21,10300.0,60.1651,60.1824,59.9913,60.1216,10300.0
2012-10-26 10:05:00,69.19,69.28,69.15,69.2,14100.0,60.1043,60.1824,60.0695,60.113,14100.0
2012-10-26 10:10:00,69.15,69.25,69.11,69.22,5500.0,60.0695,60.1564,60.0348,60.1303,5500.0
2012-10-26 10:15:00,69.19,69.22,69.15,69.2,4600.0,60.1043,60.1303,60.0695,60.113,4600.0
2012-10-26 10:20:00,69.15,69.2,69.09,69.11,2500.0,60.0695,60.113,60.0174,60.0348,2500.0
2012-10-26 10:25:00,69.06,69.06,68.95,68.97,3500.0,59.9913,59.9913,59.8958,59.9132,3500.0
2012-10-26 10:30:00,68.97,69.01,68.92,68.97,12400.0,59.9132,59.9479,59.8697,59.9132,12400.0
2012-10-26 10:35:00,69.0,69.01,68.93,69.0,11900.0,59.9392,59.9479,59.8784,59.9392,11900.0
2012-10-26 10:40:00,69.0,69.01,68.97,68.98,18400.0,59.9392,59.9479,59.9132,59.9218,18400.0
2012-10-26 10:45:00,69.0,69.0,68.93,68.94,20300.0,59.9392,59.9392,59.8784,59.8871,20300.0
2012-10-26 10:50:00,68.97,68.98,68.73,68.77,7600.0,59.9132,59.9218,59.7047,59.7394,7600.0
2012-10-26 10:55:00,68.79,68.82,68.78,68.81,4500.0,59.7568,59.7829,59.7481,59.7742,4500.0
2012-10-26 11:00:00,68.81,68.82,68.76,68.78,6400.0,59.7742,59.7829,59.7307,59.7481,6400.0
2012-10-26 11:05:00,68.76,68.8,68.72,68.72,4500.0,59.7307,59.7655,59.696,59.696,4500.0
2012-10-26 11:10:00,68.73,68.75,68.73,68.74,4400.0,59.7047,59.722,59.7047,59.7134,4400.0
2012-10-26 11:15:00,68.74,68.82,68.73,68.8,7200.0,59.7134,59.7829,59.7047,59.7655,7200.0
2012-10-26 11:20:00,68.78,68.82,68.74,68.82,27400.0,59.7481,59.7829,59.7134,59.7829,27400.0
2012-10-26 11:25:00,68.82,68.98,68.82,68.94,8600.0,59.7829,59.9218,59.7829,59.8871,8600.0
2012-10-26 11:30:00,68.94,68.97,68.88,68.89,13300.0,59.8871,59.9132,59.835,59.8437,13300.0
2012-10-26 11:35:00,68.88,68.95,68.8,68.95,29900.0,59.835,59.8958,59.7655,59.8958,29900.0
2012-10-26 11:40:00,68.99,69.03,68.96,68.99,7700.0,59.9305,59.9653,59.9045,59.9305,7700.0
2012-10-26 11:45:00,68.97,69.0,68.93,68.93,5100.0,59.9132,59.9392,59.8784,59.8784,5100.0
2012-10-26 11:50:00,68.92,68.94,68.84,68.88,13600.0,59.8697,59.8871,59.8002,59.835,13600.0
2012-10-26 11:55:00,68.87,68.95,68.87,68.9,3900.0,59.8263,59.8958,59.8263,59.8523,3900.0
2012-10-26 12:00:00,68.87,68.9,68.81,68.86,18500.0,59.8263,59.8523,59.7742,59.8176,18500.0
2012-10-26 12:05:00,68.84,68.85,68.77,68.83,11000.0,59.8002,59.8089,59.7394,59.7915,11000.0
2012-10-26 12:10:00,68.85,68.85,68.81,68.84,2900.0,59.8089,59.8089,59.7742,59.8002,2900.0
2012-10-26 12:15:00,68.82,68.88,68.82,68.85,4700.0,59.7829,59.835,59.7829,59.8089,4700.0
2012-10-26 12:20:00,68.84,68.85,68.79,68.8,4000.0,59.8002,59.8089,59.7568,59.7655,4000.0
2012-10-26 12:25:00,68.81,68.89,68.78,68.89,8200.0,59.7742,59.8437,59.7481,59.8437,8200.0
2012-10-26 12:30:00,68.9,68.9,68.81,68.84,27700.0,59.8523,59.8523,59.7742,59.8002,27700.0
2012-10-26 12:35:00,68.85,68.91,68.85,68.9,5300.0,59.8089,59.861,59.8089,59.8523,5300.0
2012-10-26 12:40:00,68.89,68.98,68.85,68.88,10000.0,59.8437,59.9218,59.8089,59.835,10000.0
2012-10-26 12:45:00,68.89,68.92,68.84,68.88,12800.0,59.8437,59.8697,59.8002,59.835,12800.0
2012-10-26 12:50:00,68.87,68.88,68.84,68.85,8400.0,59.8263,59.835,59.8002,59.8089,8400.0
2012-10-26 12:55:00,68.85,68.97,68.85,68.94,4700.0,59.8089,59.9132,59.8089,59.8871,4700.0
2012-10-26 13:00:00,68.93,68.93,68.85,68.85,7300.0,59.8784,59.8784,59.8089,59.8089,7300.0
2012-10-26 13:05:00,68.88,68.93,68.86,68.87,5600.0,59.835,59.8784,59.8176,59.8263,5600.0
2012-10-26 13:10:00,68.87,68.97,68.84,68.95,11600.0,59.8263,59.9132,59.8002,59.8958,11600.0
2012-10-26 13:15:00,68.97,69.01,68.95,68.99,15300.0,59.9132,59.9479,59.8958,59.9305,15300.0
2012-10-26 13:20:00,68.95,68.95,68.87,68.89,2800.0,59.8958,59.8958,59.8263,59.8437,2800.0
2012-10-26 13:25:00,68.87,68.96,68.85,68.95,6100.0,59.8263,59.9045,59.8089,59.8958,6100.0
2012-10-26 13:30:00,68.95,69.1,68.91,69.09,7200.0,59.8958,60.0261,59.861,60.0174,7200.0
2012-10-26 13:35:00,69.1,69.16,69.08,69.13,6700.0,60.0261,60.0782,60.0087,60.0521,6700.0
2012-10-26 13:40:00,69.13,69.27,69.13,69.27,15600.0,60.0521,60.1738,60.0521,60.1738,15600.0
2012-10-26 13:45:00,69.26,69.28,69.21,69.25,7200.0,60.1651,60.1824,60.1216,60.1564,7200.0
2012-10-26 13:50:00,69.25,69.27,69.19,69.26,10200.0,60.1564,60.1738,60.1043,60.1651,10200.0
2012-10-26 13:55:00,69.25,69.28,69.17,69.17,2800.0,60.1564,60.1824,60.0869,60.0869,2800.0
2012-10-26 14:00:00,69.18,69.18,69.13,69.15,11800.0,60.0956,60.0956,60.0521,60.0695,11800.0
2012-10-26 14:05:00,69.15,69.16,69.1,69.11,7500.0,60.0695,60.0782,60.0261,60.0348,7500.0
2012-10-26 14:10:00,69.11,69.12,69.07,69.1,4900.0,60.0348,60.0435,60.0,60.0261,4900.0
2012-10-26 14:15:00,69.1,69.18,69.07,69.14,7800.0,60.0261,60.0956,60.0,60.0608,7800.0
2012-10-26 14:20:00,69.16,69.16,69.07,69.1,3500.0,60.0782,60.0782,60.0,60.0261,3500.0
2012-10-26 14:25:00,69.11,69.3,69.1,69.29,12500.0,60.0348,60.1998,60.0261,60.1911,12500.0
2012-10-26 14:30:00,69.26,69.41,69.25,69.4,6700.0,60.1651,60.2954,60.1564,60.2867,6700.0
2012-10-26 14:35:00,69.41,69.41,69.27,69.28,5000.0,60.2954,60.2954,60.1738,60.1824,5000.0
2012-10-26 14:40:00,69.28,69.31,69.24,69.28,6800.0,60.1824,60.2085,60.1477,60.1824,6800.0
2012-10-26 14:45:00,69.25,69.25,69.2,69.22,8700.0,60.1564,60.1564,60.113,60.1303,8700.0
2012-10-26 14:50:00,69.22,69.35,69.22,69.33,23000.0,60.1303,60.2433,60.1303,60.2259,23000.0
2012-10-26 14:55:00,69.32,69.32,69.23,69.24,6400.0,60.2172,60.2172,60.139,60.1477,6400.0
2012-10-26 15:00:00,69.25,69.33,69.25,69.33,10100.0,60.1564,60.2259,60.1564,60.2259,10100.0
2012-10-26 15:05:00,69.34,69.43,69.33,69.42,15600.0,60.2346,60.3127,60.2259,60.3041,15600.0
2012-10-26 15:10:00,69.43,69.44,69.4,69.41,16600.0,60.3127,60.3214,60.2867,60.2954,16600.0
2012-10-26 15:15:00,69.4,69.4,69.29,69.32,10600.0,60.2867,60.2867,60.1911,60.2172,10600.0
2012-10-26 15:20:00,69.32,69.33,69.29,69.32,7700.0,60.2172,60.2259,60.1911,60.2172,7700.0
2012-10-26 15:25:00,69.31,69.36,69.28,69.34,11300.0,60.2085,60.2519,60.1824,60.2346,11300.0
2012-10-26 15:30:00,69.35,69.37,69.25,69.26,19700.0,60.2433,60.2606,60.1564,60.1651,19700.0
2012-10-26 15:35:00,69.26,69.29,69.18,69.19,14700.0,60.1651,60.1911,60.0956,60.1043,14700.0
2012-10-26 15:40:00,69.19,69.55,69.16,69.43,149000.0,60.1043,60.417,60.0782,60.3127,149000.0
2012-10-26 15:45:00,69.41,69.41,69.21,69.25,29700.0,60.2954,60.2954,60.1216,60.1564,29700.0
2012-10-26 15:50:00,69.25,69.39,69.25,69.36,39500.0,60.1564,60.278,60.1564,60.2519,39500.0
2012-10-26 15:55:00,69.36,69.57,69.3,69.56,320000.0,60.2519,60.4344,60.1998,60.4257,320000.0
2012-10-31 09:30:00,69.36,69.56,68.5,69.34,115400.0,60.2519,60.4257,59.5049,60.2346,115400.0
2012-10-31 09:35:00,69.35,69.56,69.01,69.39,14800.0,60.2433,60.4257,59.9479,60.278,14800.0
2012-10-31 09:40:00,69.41,69.7,69.38,69.58,17800.0,60.2954,60.5473,60.2693,60.4431,17800.0
2012-10-31 09:45:00,69.57,69.64,69.29,69.37,32200.0,60.4344,60.4952,60.1911,60.2606,32200.0
2012-10-31 09:50:00,69.39,69.45,69.18,69.24,31400.0,60.278,60.3301,60.0956,60.1477,31400.0
2012-10-31 09:55:00,69.23,69.44,69.14,69.17,25200.0,60.139,60.3214,60.0608,60.0869,25200.0
2012-10-31 10:00:00,69.16,69.36,69.14,69.23,20200.0,60.0782,60.2519,60.0608,60.139,20200.0
2012-10-31 10:05:00,69.21,69.25,69.09,69.17,12400.0,60.1216,60.1564,60.0174,60.0869,12400.0
2012-10-31 10:10:00,69.17,69.17,68.98,69.07,26700.0,60.0869,60.0869,59.9218,60.0,26700.0
2012-10-31 10:15:00,69.07,69.16,69.06,69.13,22600.0,60.0,60.0782,59.9913,60.0521,22600.0
2012-10-31 10:20:00,69.12,69.19,69.06,69.18,14000.0,60.0435,60.1043,59.9913,60.0956,14000.0
2012-10-31 10:25:00,69.18,69.18,69.09,69.09,19900.0,60.0956,60.0956,60.0174,60.0174,19900.0
2012-10-31 10:30:00,69.1,69.15,69.05,69.1,10900.0,60.0261,60.0695,59.9826,60.0261,10900.0
2012-10-31 10:35:00,69.09,69.1,68.97,69.03,17900.0,60.0174,60.0261,59.9132,59.9653,17900.0
2012-10-31 10:40:00,69.02,69.11,68.99,69.02,18500.0,59.9566,60.0348,59.9305,59.9566,18500.0
2012-10-31 10:45:00,69.02,69.13,68.98,69.07,10600.0,59.9566,60.0521,59.9218,60.0,10600.0
2012-10-31 10:50:00,69.1,69.12,68.99,69.09,22300.0,60.0261,60.0435,59.9305,60.0174,22300.0
2012-10-31 10:55:00,69.1,69.1,69.0,69.07,44700.0,60.0261,60.0261,59.9392,60.0,44700.0
2012-10-31 11:00:00,69.06,69.07,69.0,69.05,34500.0,59.9913,60.0,59.9392,59.9826,34500.0
2012-10-31 11:05:00,69.06,69.11,69.02,69.03,21800.0,59.9913,60.0348,59.9566,59.9653,21800.0
2012-10-31 11:10:00,69.02,69.05,68.98,69.02,11500.0,59.9566,59.9826,59.9218,59.9566,11500.0
2012-10-31 11:15:00,69.02,69.02,68.9,68.93,19200.0,59.9566,59.9566,59.8523,59.8784,19200.0
2012-10-31 11:20:00,68.94,69.03,68.94,69.02,9100.0,59.8871,59.9653,59.8871,59.9566,9100.0
2012-10-31 11:25:00,69.03,69.06,69.0,69.03,7300.0,59.9653,59.9913,59.9392,59.9653,7300.0
2012-10-31 11:30:00,69.04,69.08,69.0,69.03,11900.0,59.974,60.0087,59.9392,59.9653,11900.0
2012-10-31 11:35:00,69.03,69.08,68.98,69.08,9100.0,59.9653,60.0087,59.9218,60.0087,9100.0
2012-10-31 11:40:00,69.08,69.21,69.08,69.2,9000.0,60.0087,60.1216,60.0087,60.113,9000.0
2012-10-31 11:45:00,69.19,69.19,69.08,69.1,6300.0,60.1043,60.1043,60.0087,60.0261,6300.0
2012-10-31 11:50:00,69.1,69.14,69.08,69.08,6400.0,60.0261,60.0608,60.0087,60.0087,6400.0
2012-10-31 11:55:00,69.08,69.15,69.05,69.06,10100.0,60.0087,60.0695,59.9826,59.9913,10100.0
2012-10-31 12:00:00,69.09,69.1,69.03,69.06,6800.0,60.0174,60.0261,59.9653,59.9913,6800.0
2012-10-31 12:05:00,69.05,69.07,69.01,69.04,9400.0,59.9826,60.0,59.9479,59.974,9400.0
2012-10-31 12:10:00,69.04,69.06,69.01,69.04,9700.0,59.974,59.9913,59.9479,59.974,9700.0
2012-10-31 12:15:00,69.05,69.12,69.04,69.09,17000.0,59.9826,60.0435,59.974,60.0174,17000.0
2012-10-31 12:20:00,69.11,69.16,69.07,69.1,13200.0,60.0348,60.0782,60.0,60.0261,13200.0
2012-10-31 12:25:00,69.11,69.15,69.07,69.09,10100.0,60.0348,60.0695,60.0,60.0174,10100.0
2012-10-31 12:30:00,69.09,69.16,69.06,69.11,7000.0,60.0174,60.0782,59.9913,60.0348,7000.0
2012-10-31 12:35:00,69.08,69.15,69.08,69.12,3900.0,60.0087,60.0695,60.0087,60.0435,3900.0
2012-10-31 12:40:00,69.11,69.14,69.07,69.08,8900.0,60.0348,60.0608,60.0,60.0087,8900.0
2012-10-31 12:45:00,69.11,69.13,69.08,69.11,6600.0,60.0348,60.0521,60.0087,60.0348,6600.0
2012-10-31 12:50:00,69.08,69.13,69.07,69.11,8200.0,60.0087,60.0521,60.0,60.0348,8200.0
2012-10-31 12:55:00,69.12,69.15,69.09,69.11,3600.0,60.0435,60.0695,60.0174,60.0348,3600.0
2012-10-31 13:00:00,69.09,69.17,69.09,69.14,8600.0,60.0174,60.0869,60.0174,60.0608,8600.0
2012-10-31 13:05:00,69.13,69.15,69.1,69.11,4600.0,60.0521,60.0695,60.0261,60.0348,4600.0
2012-10-31 13:10:00,69.11,69.16,69.07,69.16,4700.0,60.0348,60.0782,60.0,60.0782,4700.0
2012-10-31 13:15:00,69.15,69.19,69.15,69.17,4100.0,60.0695,60.1043,60.0695,60.0869,4100.0
2012-10-31 13:20:00,69.17,69.21,69.15,69.21,6300.0,60.0869,60.1216,60.0695,60.1216,6300.0
2012-10-31 13:25:00,69.2,69.28,69.2,69.24,13200.0,60.113,60.1824,60.113,60.1477,13200.0
2012-10-31 13:30:00,69.24,69.27,69.19,69.19,4900.0,60.1477,60.1738,60.1043,60.1043,4900.0
2012-10-31 13:35:00,69.17,69.21,69.14,69.17,6000.0,60.0869,60.1216,60.0608,60.0869,6000.0
2012-10-31 13:40:00,69.16,69.16,69.08,69.15,6200.0,60.0782,60.0782,60.0087,60.0695,6200.0
2012-10-31 13:45:00,69.16,69.22,69.13,69.13,6600.0,60.0782,60.1303,60.0521,60.0521,6600.0
2012-10-31 13:50:00,69.19,69.22,69.13,69.22,3100.0,60.1043,60.1303,60.0521,60.1303,3100.0
2012-10-31 13:55:00,69.2,69.26,69.16,69.24,8600.0,60.113,60.1651,60.0782,60.1477,8600.0
2012-10-31 14:00:00,69.25,69.25,69.19,69.24,14200.0,60.1564,60.1564,60.1043,60.1477,14200.0
2012-10-31 14:05:00,69.24,69.27,69.21,69.22,6800.0,60.1477,60.1738,60.1216,60.1303,6800.0
2012-10-31 14:10:00,69.23,69.26,69.22,69.26,6600.0,60.139,60.1651,60.1303,60.1651,6600.0
2012-10-31 14:15:00,69.26,69.44,69.25,69.44,8800.0,60.1651,60.3214,60.1564,60.3214,8800.0
2012-10-31 14:20:00,69.44,69.47,69.4,69.42,8300.0,60.3214,60.3475,60.2867,60.3041,8300.0
2012-10-31 14:25:00,69.4,69.41,69.33,69.35,8600.0,60.2867,60.2954,60.2259,60.2433,8600.0
2012-10-31 14:30:00,69.35,69.45,69.33,69.43,10400.0,60.2433,60.3301,60.2259,60.3127,10400.0
2012-10-31 14:35:00,69.42,69.48,69.38,69.48,14400.0,60.3041,60.3562,60.2693,60.3562,14400.0
2012-10-31 14:40:00,69.49,69.54,69.44,69.51,36700.0,60.3649,60.4083,60.3214,60.3822,36700.0
2012-10-31 14:45:00,69.52,69.54,69.5,69.52,16000.0,60.3909,60.4083,60.3736,60.3909,16000.0
2012-10-31 14:50:00,69.52,69.54,69.46,69.53,21300.0,60.3909,60.4083,60.3388,60.3996,21300.0
2012-10-31 14:55:00,69.52,69.56,69.48,69.53,15900.0,60.3909,60.4257,60.3562,60.3996,15900.0
2012-10-31 15:00:00,69.53,69.53,69.47,69.51,15700.0,60.3996,60.3996,60.3475,60.3822,15700.0
2012-10-31 15:05:00,69.51,69.55,69.49,69.54,17400.0,60.3822,60.417,60.3649,60.4083,17400.0
2012-10-31 15:10:00,69.53,69.56,69.47,69.53,24200.0,60.3996,60.4257,60.3475,60.3996,24200.0
2012-10-31 15:15:00,69.52,69.52,69.47,69.5,21100.0,60.3909,60.3909,60.3475,60.3736,21100.0
2012-10-31 15:20:00,69.5,69.53,69.43,69.44,55100.0,60.3736,60.3996,60.3127,60.3214,55100.0
2012-10-31 15:25:00,69.43,69.46,69.42,69.44,18800.0,60.3127,60.3388,60.3041,60.3214,18800.0
2012-10-31 15:30:00,69.45,69.55,69.43,69.53,32100.0,60.3301,60.417,60.3127,60.3996,32100.0
2012-10-31 15:35:00,69.52,69.55,69.5,69.51,12500.0,60.3909,60.417,60.3736,60.3822,12500.0
2012-10-31 15:40:00,69.51,69.59,69.5,69.54,13800.0,60.3822,60.4517,60.3736,60.4083,13800.0
2012-10-31 15:45:00,69.52,69.6,69.49,69.6,25500.0,60.3909,60.4604,60.3649,60.4604,25500.0
2012-10-31 15:50:00,69.6,69.69,69.59,69.63,33700.0,60.4604,60.5386,60.4517,60.4865,33700.0
2012-10-31 15:55:00,69.64,69.71,69.6,69.61,90300.0,60.4952,60.556,60.4604,60.4691,90300.0
2012-11-01 09:30:00,69.55,69.55,68.92,69.17,64400.0,60.417,60.417,59.8697,60.0869,64400.0
2012-11-01 09:35:00,69.18,69.24,69.08,69.21,14400.0,60.0956,60.1477,60.0087,60.1216,14400.0
2012-11-01 09:40:00,69.25,69.51,69.12,69.49,19200.0,60.1564,60.3822,60.0435,60.3649,19200.0
2012-11-01 09:45:00,69.49,69.7,69.48,69.69,28800.0,60.3649,60.5473,60.3562,60.5386,28800.0
2012-11-01 09:50:00,69.67,69.72,69.47,69.47,19600.0,60.5212,60.5647,60.3475,60.3475,19600.0
2012-11-01 09:55:00,69.5,69.52,69.36,69.37,23300.0,60.3736,60.3909,60.2519,60.2606,23300.0
2012-11-01 10:00:00,69.4,69.64,69.39,69.49,21400.0,60.2867,60.4952,60.278,60.3649,21400.0
2012-11-01 10:05:00,69.48,69.6,69.46,69.56,23200.0,60.3562,60.4604,60.3388,60.4257,23200.0
2012-11-01 10:10:00,69.55,69.73,69.52,69.67,21300.0,60.417,60.5734,60.3909,60.5212,21300.0
2012-11-01 10:15:00,69.67,69.74,69.66,69.74,27200.0,60.5212,60.582,60.5125,60.582,27200.0
2012-11-01 10:20:00,69.74,69.74,69.7,69.74,23800.0,60.582,60.582,60.5473,60.582,23800.0
2012-11-01 10:25:00,69.74,69.74,69.71,69.72,15000.0,60.582,60.582,60.556,60.5647,15000.0
2012-11-01 10:30:00,69.72,69.74,69.72,69.74,15300.0,60.5647,60.582,60.5647,60.582,15300.0
2012-11-01 10:35:00,69.74,69.75,69.72,69.74,14400.0,60.582,60.5907,60.5647,60.582,14400.0
2012-11-01 10:40:00,69.75,69.94,69.74,69.93,119900.0,60.5907,60.7558,60.582,60.7471,119900.0
2012-11-01 10:45:00,69.93,69.97,69.9,69.95,15400.0,60.7471,60.7818,60.721,60.7645,15400.0
2012-11-01 10:50:00,69.95,69.96,69.87,69.96,11300.0,60.7645,60.7732,60.695,60.7732,11300.0
2012-11-01 10:55:00,69.95,69.97,69.89,69.89,9400.0,60.7645,60.7818,60.7123,60.7123,9400.0
2012-11-01 11:00:00,69.89,69.9,69.84,69.88,28800.0,60.7123,60.721,60.6689,60.7037,28800.0
2012-11-01 11:05:00,69.87,69.95,69.87,69.91,10300.0,60.695,60.7645,60.695,60.7297,10300.0
2012-11-01 11:10:00,69.91,69.96,69.9,69.9,12100.0,60.7297,60.7732,60.721,60.721,12100.0
2012-11-01 11:15:00,69.91,69.92,69.84,69.84,11600.0,60.7297,60.7384,60.6689,60.6689,11600.0
2012-11-01 11:20:00,69.84,69.93,69.84,69.9,16400.0,60.6689,60.7471,60.6689,60.721,16400.0
2012-11-01 11:25:00,69.89,69.97,69.89,69.96,9500.0,60.7123,60.7818,60.7123,60.7732,9500.0
2012-11-01 11:30:00,69.97,70.26,69.97,70.19,86100.0,60.7818,61.0338,60.7818,60.9729,86100.0
2012-11-01 11:35:00,70.19,70.25,70.17,70.17,14900.0,60.9729,61.0251,60.9556,60.9556,14900.0
2012-11-01 11:40:00,70.17,70.22,70.17,70.2,14100.0,60.9556,60.999,60.9556,60.9816,14100.0
2012-11-01 11:45:00,70.2,70.43,70.2,70.38,24000.0,60.9816,61.1814,60.9816,61.138,24000.0
2012-11-01 11:50:00,70.38,70.5,70.37,70.39,19400.0,61.138,61.2422,61.1293,61.1467,19400.0
2012-11-01 11:55:00,70.39,70.5,70.33,70.33,18900.0,61.1467,61.2422,61.0946,61.0946,18900.0
2012-11-01 12:00:00,70.32,70.32,70.26,70.28,9400.0,61.0859,61.0859,61.0338,61.0511,9400.0
2012-11-01 12:05:00,70.27,70.3,70.19,70.28,16700.0,61.0424,61.0685,60.9729,61.0511,16700.0
2012-11-01 12:10:00,70.25,70.37,70.25,70.34,7800.0,61.0251,61.1293,61.0251,61.1033,7800.0
2012-11-01 12:15:00,70.35,70.48,70.34,70.48,13600.0,61.1119,61.2249,61.1033,61.2249,13600.0
2012-11-01 12:20:00,70.46,70.49,70.42,70.47,14400.0,61.2075,61.2336,61.1727,61.2162,14400.0
2012-11-01 12:25:00,70.47,70.67,70.46,70.61,22900.0,61.2162,61.3899,61.2075,61.3378,22900.0
2012-11-01 12:30:00,70.64,70.72,70.63,70.64,15200.0,61.3639,61.4334,61.3552,61.3639,15200.0
2012-11-01 12:35:00,70.64,70.73,70.59,70.65,14300.0,61.3639,61.442,61.3204,61.3725,14300.0
2012-11-01 12:40:00,70.65,70.71,70.62,70.64,16100.0,61.3725,61.4247,61.3465,61.3639,16100.0
2012-11-01 12:45:00,70.64,70.73,70.64,70.68,14200.0,61.3639,61.442,61.3639,61.3986,14200.0
2012-11-01 12:50:00,70.69,70.73,70.68,70.7,6700.0,61.4073,61.442,61.3986,61.416,6700.0
2012-11-01 12:55:00,70.71,70.74,70.68,70.69,7700.0,61.4247,61.4507,61.3986,61.4073,7700.0
2012-11-01 13:00:00,70.7,70.79,70.67,70.7,21300.0,61.416,61.4942,61.3899,61.416,21300.0
2012-11-01 13:05:00,70.7,70.76,70.65,70.65,25200.0,61.416,61.4681,61.3725,61.3725,25200.0
2012-11-01 13:10:00,70.65,70.69,70.63,70.69,15600.0,61.3725,61.4073,61.3552,61.4073,15600.0
2012-11-01 13:15:00,70.69,70.74,70.67,70.74,10400.0,61.4073,61.4507,61.3899,61.4507,10400.0
2012-11-01 13:20:00,70.75,70.75,70.63,70.65,12600.0,61.4594,61.4594,61.3552,61.3725,12600.0
2012-11-01 13:25:00,70.66,70.94,70.64,70.94,36900.0,61.3812,61.6245,61.3639,61.6245,36900.0
2012-11-01 13:30:00,70.95,70.95,70.82,70.84,13000.0,61.6331,61.6331,61.5202,61.5376,13000.0
2012-11-01 13:35:00,70.83,70.9,70.81,70.83,12800.0,61.5289,61.5897,61.5115,61.5289,12800.0
2012-11-01 13:40:00,70.84,70.84,70.75,70.75,4200.0,61.5376,61.5376,61.4594,61.4594,4200.0
2012-11-01 13:45:00,70.76,70.81,70.76,70.79,6000.0,61.4681,61.5115,61.4681,61.4942,6000.0
2012-11-01 13:50:00,70.79,70.82,70.78,70.81,13300.0,61.4942,61.5202,61.4855,61.5115,13300.0
2012-11-01 13:55:00,70.81,70.81,70.77,70.79,24500.0,61.5115,61.5115,61.4768,61.4942,24500.0
2012-11-01 14:00:00,70.78,70.84,70.73,70.75,25300.0,61.4855,61.5376,61.442,61.4594,25300.0
2012-11-01 14:05:00,70.75,70.78,70.68,70.75,6000.0,61.4594,61.4855,61.3986,61.4594,6000.0
2012-11-01 14:10:00,70.74,70.74,70.6,70.7,117800.0,61.4507,61.4507,61.3291,61.416,117800.0
2012-11-01 14:15:00,70.7,70.74,70.68,70.71,7400.0,61.416,61.4507,61.3986,61.4247,7400.0
2012-11-01 14:20:00,70.67,70.85,70.67,70.82,43000.0,61.3899,61.5463,61.3899,61.5202,43000.0
2012-11-01 14:25:00,70.81,70.86,70.8,70.8,4900.0,61.5115,61.555,61.5028,61.5028,4900.0
2012-11-01 14:30:00,70.76,70.82,70.75,70.78,7400.0,61.4681,61.5202,61.4594,61.4855,7400.0
2012-11-01 14:35:00,70.76,70.78,70.72,70.74,7900.0,61.4681,61.4855,61.4334,61.4507,7900.0
2012-11-01 14:40:00,70.75,70.78,70.72,70.73,5400.0,61.4594,61.4855,61.4334,61.442,5400.0
2012-11-01 14:45:00,70.72,70.73,70.69,70.73,9400.0,61.4334,61.442,61.4073,61.442,9400.0
2012-11-01 14:50:00,70.73,70.77,70.71,70.77,6000.0,61.442,61.4768,61.4247,61.4768,6000.0
2012-11-01 14:55:00,70.76,70.81,70.76,70.79,6100.0,61.4681,61.5115,61.4681,61.4942,6100.0
2012-11-01 15:00:00,70.77,70.83,70.76,70.8,12100.0,61.4768,61.5289,61.4681,61.5028,12100.0
2012-11-01 15:05:00,70.78,70.78,70.73,70.73,6100.0,61.4855,61.4855,61.442,61.442,6100.0
2012-11-01 15:10:00,70.72,70.73,70.65,70.67,7300.0,61.4334,61.442,61.3725,61.3899,7300.0
2012-11-01 15:15:00,70.67,70.74,70.66,70.71,19100.0,61.3899,61.4507,61.3812,61.4247,19100.0
2012-11-01 15:20:00,70.7,70.71,70.6,70.6,12900.0,61.416,61.4247,61.3291,61.3291,12900.0
2012-11-01 15:25:00,70.61,70.63,70.57,70.57,10400.0,61.3378,61.3552,61.303,61.303,10400.0
2012-11-01 15:30:00,70.58,70.65,70.55,70.61,32800.0,61.3117,61.3725,61.2857,61.3378,32800.0
2012-11-01 15:35:00,70.61,70.61,70.47,70.48,31500.0,61.3378,61.3378,61.2162,61.2249,31500.0
2012-11-01 15:40:00,70.48,70.58,70.47,70.57,32800.0,61.2249,61.3117,61.2162,61.303,32800.0
2012-11-01 15:45:00,70.56,70.93,70.55,70.86,111600.0,61.2944,61.6158,61.2857,61.555,111600.0
2012-11-01 15:50:00,70.88,70.9,70.84,70.85,73600.0,61.5723,61.5897,61.5376,61.5463,73600.0
2012-11-01 15:55:00,70.86,70.88,70.8,70.84,88900.0,61.555,61.5723,61.5028,61.5376,88900.0
2012-11-02 09:30:00,71.0,71.0,70.88,70.92,48100.0,61.6766,61.6766,61.5723,61.6071,48100.0
2012-11-02 09:35:00,70.92,70.97,70.85,70.85,8400.0,61.6071,61.6505,61.5463,61.5463,8400.0
2012-11-02 09:40:00,70.84,70.95,70.84,70.91,13200.0,61.5376,61.6331,61.5376,61.5984,13200.0
2012-11-02 09:45:00,70.91,70.95,70.86,70.9,9700.0,61.5984,61.6331,61.555,61.5897,9700.0
2012-11-02 09:50:00,70.89,71.16,70.86,71.16,49400.0,61.581,61.8156,61.555,61.8156,49400.0
2012-11-02 09:55:00,71.15,71.28,71.01,71.05,33500.0,61.8069,61.9198,61.6853,61.72,33500.0
2012-11-02 10:00:00,71.04,71.11,70.98,71.04,23700.0,61.7113,61.7721,61.6592,61.7113,23700.0
2012-11-02 10:05:00,71.01,71.17,70.99,71.16,19700.0,61.6853,61.8243,61.6679,61.8156,19700.0
2012-11-02 10:10:00,71.16,71.19,71.06,71.07,12900.0,61.8156,61.8416,61.7287,61.7374,12900.0
2012-11-02 10:15:00,71.07,71.18,71.04,71.18,9000.0,61.7374,61.8329,61.7113,61.8329,9000.0
2012-11-02 10:20:00,71.16,71.17,71.06,71.07,22300.0,61.8156,61.8243,61.7287,61.7374,22300.0
2012-11-02 10:25:00,71.08,71.11,71.06,71.08,7800.0,61.7461,61.7721,61.7287,61.7461,7800.0
2012-11-02 10:30:00,71.08,71.14,71.06,71.11,8400.0,61.7461,61.7982,61.7287,61.7721,8400.0
2012-11-02 10:35:00,71.1,71.15,71.07,71.07,7300.0,61.7635,61.8069,61.7374,61.7374,7300.0
2012-11-02 10:40:00,71.07,71.08,71.0,71.04,22800.0,61.7374,61.7461,61.6766,61.7113,22800.0
2012-11-02 10:45:00,71.04,71.12,71.02,71.12,16400.0,61.7113,61.7808,61.694,61.7808,16400.0
2012-11-02 10:50:00,71.12,71.17,71.09,71.13,7400.0,61.7808,61.8243,61.7548,61.7895,7400.0
2012-11-02 10:55:00,71.14,71.16,71.06,71.07,6500.0,61.7982,61.8156,61.7287,61.7374,6500.0
2012-11-02 11:00:00,71.05,71.12,71.0,71.05,18600.0,61.72,61.7808,61.6766,61.72,18600.0
2012-11-02 11:05:00,71.04,71.11,71.03,71.1,7900.0,61.7113,61.7721,61.7026,61.7635,7900.0
2012-11-02 11:10:00,71.07,71.12,71.03,71.05,7100.0,61.7374,61.7808,61.7026,61.72,7100.0
2012-11-02 11:15:00,71.03,71.07,71.03,71.07,16200.0,61.7026,61.7374,61.7026,61.7374,16200.0
2012-11-02 11:20:00,71.06,71.13,71.06,71.12,16600.0,61.7287,61.7895,61.7287,61.7808,16600.0
2012-11-02 11:25:00,71.11,71.18,71.11,71.17,7100.0,61.7721,61.8329,61.7721,61.8243,7100.0
2012-11-02 11:30:00,71.17,71.18,71.08,71.18,12600.0,61.8243,61.8329,61.7461,61.8329,12600.0
2012-11-02 11:35:00,71.17,71.2,71.13,71.16,4600.0,61.8243,61.8503,61.7895,61.8156,4600.0
2012-11-02 11:40:00,71.16,71.19,71.13,71.13,8900.0,61.8156,61.8416,61.7895,61.7895,8900.0
2012-11-02 11:45:00,71.13,71.24,71.13,71.21,16600.0,61.7895,61.8851,61.7895,61.859,16600.0
2012-11-02 11:50:00,71.21,71.25,71.19,71.22,8300.0,61.859,61.8938,61.8416,61.8677,8300.0
2012-11-02 11:55:00,71.22,71.22,71.14,71.16,3600.0,61.8677,61.8677,61.7982,61.8156,3600.0
2012-11-02 12:00:00,71.15,71.23,71.15,71.22,10300.0,61.8069,61.8764,61.8069,61.8677,10300.0
2012-11-02 12:05:00,71.21,71.21,71.14,71.14,7600.0,61.859,61.859,61.7982,61.7982,7600.0
2012-11-02 12:10:00,71.16,71.22,71.12,71.22,10200.0,61.8156,61.8677,61.7808,61.8677,10200.0
2012-11-02 12:15:00,71.22,71.24,71.17,71.24,5100.0,61.8677,61.8851,61.8243,61.8851,5100.0
2012-11-02 12:20:00,71.23,71.26,71.2,71.26,8100.0,61.8764,61.9024,61.8503,61.9024,8100.0
2012-11-02 12:25:00,71.24,71.27,71.22,71.25,9400.0,61.8851,61.9111,61.8677,61.8938,9400.0
2012-11-02 12:30:00,71.26,71.29,71.18,71.18,17300.0,61.9024,61.9285,61.8329,61.8329,17300.0
2012-11-02 12:35:00,71.17,71.19,71.12,71.19,13100.0,61.8243,61.8416,61.7808,61.8416,13100.0
2012-11-02 12:40:00,71.19,71.21,71.17,71.17,6800.0,61.8416,61.859,61.8243,61.8243,6800.0
2012-11-02 12:45:00,71.17,71.21,71.11,71.11,11900.0,61.8243,61.859,61.7721,61.7721,11900.0
2012-11-02 12:50:00,71.11,71.17,71.1,71.1,10400.0,61.7721,61.8243,61.7635,61.7635,10400.0
2012-11-02 12:55:00,71.09,71.12,71.07,71.08,10400.0,61.7548,61.7808,61.7374,61.7461,10400.0
2012-11-02 13:00:00,71.09,71.1,71.07,71.08,6100.0,61.7548,61.7635,61.7374,61.7461,6100.0
2012-11-02 13:05:00,71.08,71.1,71.07,71.09,7800.0,61.7461,61.7635,61.7374,61.7548,7800.0
2012-11-02 13:10:00,71.09,71.11,71.03,71.04,11400.0,61.7548,61.7721,61.7026,61.7113,11400.0
2012-11-02 13:15:00,71.03,71.03,71.0,71.01,7200.0,61.7026,61.7026,61.6766,61.6853,7200.0
2012-11-02 13:20:00,71.01,71.03,70.96,70.99,13300.0,61.6853,61.7026,61.6418,61.6679,13300.0
2012-11-02 13:25:00,70.99,71.01,70.99,70.99,11200.0,61.6679,61.6853,61.6679,61.6679,11200.0
2012-11-02 13:30:00,70.99,71.01,70.98,71.0,16500.0,61.6679,61.6853,61.6592,61.6766,16500.0
2012-11-02 13:35:00,71.0,71.02,70.99,71.0,10700.0,61.6766,61.694,61.6679,61.6766,10700.0
2012-11-02 13:40:00,70.99,71.02,70.96,70.96,14300.0,61.6679,61.694,61.6418,61.6418,14300.0
2012-11-02 13:45:00,70.96,70.96,70.9,70.91,40000.0,61.6418,61.6418,61.5897,61.5984,40000.0
2012-11-02 13:50:00,70.91,70.93,70.85,70.91,21000.0,61.5984,61.6158,61.5463,61.5984,21000.0
2012-11-02 13:55:00,70.92,70.92,70.85,70.89,4400.0,61.6071,61.6071,61.5463,61.581,4400.0
2012-11-02 14:00:00,70.88,70.89,70.81,70.83,12000.0,61.5723,61.581,61.5115,61.5289,12000.0
2012-11-02 14:05:00,70.82,70.85,70.79,70.84,5100.0,61.5202,61.5463,61.4942,61.5376,5100.0
2012-11-02 14:10:00,70.84,70.84,70.8,70.81,4900.0,61.5376,61.5376,61.5028,61.5115,4900.0
2012-11-02 14:15:00,70.8,70.8,70.76,70.77,5600.0,61.5028,61.5028,61.4681,61.4768,5600.0
2012-11-02 14:20:00,70.76,70.79,70.76,70.79,7300.0,61.4681,61.4942,61.4681,61.4942,7300.0
2012-11-02 14:25:00,70.8,70.81,70.77,70.81,5200.0,61.5028,61.5115,61.4768,61.5115,5200.0
2012-11-02 14:30:00,70.8,70.8,70.76,70.78,5600.0,61.5028,61.5028,61.4681,61.4855,5600.0
2012-11-02 14:35:00,70.77,70.77,70.7,70.71,16800.0,61.4768,61.4768,61.416,61.4247,16800.0
2012-11-02 14:40:00,70.7,70.74,70.65,70.73,8400.0,61.416,61.4507,61.3725,61.442,8400.0
2012-11-02 14:45:00,70.74,70.76,70.7,70.76,9300.0,61.4507,61.4681,61.416,61.4681,9300.0
2012-11-02 14:50:00,70.76,70.76,70.71,70.72,6100.0,61.4681,61.4681,61.4247,61.4334,6100.0
2012-11-02 14:55:00,70.72,70.73,70.63,70.66,8100.0,61.4334,61.442,61.3552,61.3812,8100.0
2012-11-02 15:00:00,70.67,70.72,70.66,70.68,12900.0,61.3899,61.4334,61.3812,61.3986,12900.0
2012-11-02 15:05:00,70.67,70.72,70.66,70.67,22800.0,61.3899,61.4334,61.3812,61.3899,22800.0
2012-11-02 15:10:00,70.66,70.73,70.65,70.68,13100.0,61.3812,61.442,61.3725,61.3986,13100.0
2012-11-02 15:15:00,70.68,70.69,70.63,70.66,20100.0,61.3986,61.4073,61.3552,61.3812,20100.0
2012-11-02 15:20:00,70.65,70.73,70.62,70.64,27600.0,61.3725,61.442,61.3465,61.3639,27600.0
2012-11-02 15:25:00,70.61,70.69,70.55,70.62,25300.0,61.3378,61.4073,61.2857,61.3465,25300.0
2012-11-02 15:30:00,70.63,70.63,70.52,70.54,28000.0,61.3552,61.3552,61.2596,61.277,28000.0
2012-11-02 15:35:00,70.54,70.6,70.49,70.53,41600.0,61.277,61.3291,61.2336,61.2683,41600.0
2012-11-02 15:40:00,70.55,70.63,70.54,70.63,22400.0,61.2857,61.3552,61.277,61.3552,22400.0
2012-11-02 15:45:00,70.62,70.62,70.46,70.55,36600.0,61.3465,61.3465,61.2075,61.2857,36600.0
2012-11-02 15:50:00,70.55,70.63,70.53,70.62,48500.0,61.2857,61.3552,61.2683,61.3465,48500.0
2012-11-02 15:55:00,70.6,70.62,70.5,70.62,114000.0,61.3291,61.3465,61.2422,61.3465,114000.0
2012-11-05 09:30:00,70.66,70.66,70.34,70.35,12500.0,61.3812,61.3812,61.1033,61.1119,12500.0
2012-11-05 09:35:00,70.37,70.39,70.28,70.28,5100.0,61.1293,61.1467,61.0511,61.0511,5100.0
2012-11-05 09:40:00,70.26,70.31,70.07,70.09,10000.0,61.0338,61.0772,60.8687,60.8861,10000.0
2012-11-05 09:45:00,70.08,70.31,70.08,70.31,6000.0,60.8774,61.0772,60.8774,61.0772,6000.0
2012-11-05 09:50:00,70.31,70.35,70.18,70.24,7200.0,61.0772,61.1119,60.9643,61.0164,7200.0
2012-11-05 09:55:00,70.21,70.24,70.18,70.23,7400.0,60.9903,61.0164,60.9643,61.0077,7400.0
2012-11-05 10:00:00,70.23,70.3,70.18,70.24,8900.0,61.0077,61.0685,60.9643,61.0164,8900.0
2012-11-05 10:05:00,70.24,70.25,70.17,70.18,42100.0,61.0164,61.0251,60.9556,60.9643,42100.0
2012-11-05 10:10:00,70.19,70.25,70.18,70.22,10800.0,60.9729,61.0251,60.9643,60.999,10800.0
2012-11-05 10:15:00,70.2,70.29,70.16,70.28,35000.0,60.9816,61.0598,60.9469,61.0511,35000.0
2012-11-05 10:20:00,70.27,70.44,70.21,70.34,7800.0,61.0424,61.1901,60.9903,61.1033,7800.0
2012-11-05 10:25:00,70.33,70.33,70.23,70.27,4400.0,61.0946,61.0946,61.0077,61.0424,4400.0
2012-11-05 10:30:00,70.27,70.46,70.25,70.46,4100.0,61.0424,61.2075,61.0251,61.2075,4100.0
2012-11-05 10:35:00,70.46,70.57,70.42,70.57,3200.0,61.2075,61.303,61.1727,61.303,3200.0
2012-11-05 10:40:00,70.57,70.57,70.45,70.51,5400.0,61.303,61.303,61.1988,61.2509,5400.0
2012-11-05 10:45:00,70.49,70.51,70.45,70.49,3000.0,61.2336,61.2509,61.1988,61.2336,3000.0
2012-11-05 10:50:00,70.49,70.49,70.25,70.38,39300.0,61.2336,61.2336,61.0251,61.138,39300.0
2012-11-05 10:55:00,70.38,70.41,70.36,70.41,4100.0,61.138,61.1641,61.1206,61.1641,4100.0
2012-11-05 11:00:00,70.42,70.42,70.35,70.41,6900.0,61.1727,61.1727,61.1119,61.1641,6900.0
2012-11-05 11:05:00,70.43,70.45,70.38,70.38,4100.0,61.1814,61.1988,61.138,61.138,4100.0
2012-11-05 11:10:00,70.39,70.41,70.29,70.31,3700.0,61.1467,61.1641,61.0598,61.0772,3700.0
2012-11-05 11:15:00,70.29,70.31,70.28,70.3,5800.0,61.0598,61.0772,61.0511,61.0685,5800.0
2012-11-05 11:20:00,70.29,70.33,70.24,70.3,7500.0,61.0598,61.0946,61.0164,61.0685,7500.0
2012-11-05 11:25:00,70.29,70.33,70.24,70.27,5200.0,61.0598,61.0946,61.0164,61.0424,5200.0
2012-11-05 11:30:00,70.28,70.32,70.23,70.23,4600.0,61.0511,61.0859,61.0077,61.0077,4600.0
2012-11-05 11:35:00,70.22,70.26,70.18,70.26,6900.0,60.999,61.0338,60.9643,61.0338,6900.0
2012-11-05 11:40:00,70.26,70.31,70.22,70.31,5300.0,61.0338,61.0772,60.999,61.0772,5300.0
2012-11-05 11:45:00,70.31,70.31,70.23,70.27,4600.0,61.0772,61.0772,61.0077,61.0424,4600.0
2012-11-05 11:50:00,70.26,70.29,70.21,70.21,14300.0,61.0338,61.0598,60.9903,60.9903,14300.0
2012-11-05 11:55:00,70.23,70.25,70.16,70.25,10500.0,61.0077,61.0251,60.9469,61.0251,10500.0
2012-11-05 12:00:00,70.26,70.27,70.21,70.26,3900.0,61.0338,61.0424,60.9903,61.0338,3900.0
2012-11-05 12:05:00,70.27,70.35,70.27,70.34,5500.0,61.0424,61.1119,61.0424,61.1033,5500.0
2012-11-05 12:10:00,70.34,70.4,70.34,70.38,7100.0,61.1033,61.1554,61.1033,61.138,7100.0
2012-11-05 12:15:00,70.37,70.48,70.37,70.39,5300.0,61.1293,61.2249,61.1293,61.1467,5300.0
2012-11-05 12:20:00,70.37,70.42,70.36,70.39,3200.0,61.1293,61.1727,61.1206,61.1467,3200.0
2012-11-05 12:25:00,70.4,70.46,70.4,70.41,4200.0,61.1554,61.2075,61.1554,61.1641,4200.0
2012-11-05 12:30:00,70.42,70.47,70.41,70.47,3000.0,61.1727,61.2162,61.1641,61.2162,3000.0
2012-11-05 12:35:00,70.45,70.47,70.41,70.43,11000.0,61.1988,61.2162,61.1641,61.1814,11000.0
2012-11-05 12:40:00,70.41,70.41,70.34,70.38,1800.0,61.1641,61.1641,61.1033,61.138,1800.0
2012-11-05 12:45:00,70.39,70.4,70.38,70.39,1700.0,61.1467,61.1554,61.138,61.1467,1700.0
2012-11-05 12:50:00,70.39,70.4,70.32,70.32,2900.0,61.1467,61.1554,61.0859,61.0859,2900.0
2012-11-05 12:55:00,70.33,70.39,70.33,70.39,800.0,61.0946,61.1467,61.0946,61.1467,800.0
2012-11-05 13:00:00,70.37,70.43,70.37,70.41,3700.0,61.1293,61.1814,61.1293,61.1641,3700.0
2012-11-05 13:05:00,70.44,70.48,70.39,70.48,3900.0,61.1901,61.2249,61.1467,61.2249,3900.0
2012-11-05 13:10:00,70.49,70.52,70.47,70.5,4700.0,61.2336,61.2596,61.2162,61.2422,4700.0
2012-11-05 13:15:00,70.5,70.55,70.49,70.55,3300.0,61.2422,61.2857,61.2336,61.2857,3300.0
2012-11-05 13:20:00,70.53,70.61,70.48,70.54,48000.0,61.2683,61.3378,61.2249,61.277,48000.0
2012-11-05 13:25:00,70.53,70.62,70.53,70.56,4500.0,61.2683,61.3465,61.2683,61.2944,4500.0
2012-11-05 13:30:00,70.57,70.62,70.52,70.62,6000.0,61.303,61.3465,61.2596,61.3465,6000.0
2012-11-05 13:35:00,70.65,70.7,70.64,70.64,5800.0,61.3725,61.416,61.3639,61.3639,5800.0
2012-11-05 13:40:00,70.65,70.65,70.61,70.64,2500.0,61.3725,61.3725,61.3378,61.3639,2500.0
2012-11-05 13:45:00,70.65,70.67,70.57,70.6,3000.0,61.3725,61.3899,61.303,61.3291,3000.0
2012-11-05 13:50:00,70.63,70.66,70.59,70.66,2700.0,61.3552,61.3812,61.3204,61.3812,2700.0
2012-11-05 13:55:00,70.66,70.66,70.61,70.66,3700.0,61.3812,61.3812,61.3378,61.3812,3700.0
2012-11-05 14:00:00,70.65,70.67,70.64,70.66,4400.0,61.3725,61.3899,61.3639,61.3812,4400.0
2012-11-05 14:05:00,70.67,70.67,70.64,70.64,7400.0,61.3899,61.3899,61.3639,61.3639,7400.0
2012-11-05 14:10:00,70.64,70.67,70.64,70.66,4900.0,61.3639,61.3899,61.3639,61.3812,4900.0
2012-11-05 14:15:00,70.65,70.67,70.64,70.64,3500.0,61.3725,61.3899,61.3639,61.3639,3500.0
2012-11-05 14:20:00,70.64,70.67,70.62,70.66,4600.0,61.3639,61.3899,61.3465,61.3812,4600.0
2012-11-05 14:25:00,70.65,70.72,70.64,70.72,3100.0,61.3725,61.4334,61.3639,61.4334,3100.0
2012-11-05 14:30:00,70.71,70.8,70.71,70.76,6500.0,61.4247,61.5028,61.4247,61.4681,6500.0
2012-11-05 14:35:00,70.76,70.82,70.72,70.73,36200.0,61.4681,61.5202,61.4334,61.442,36200.0
2012-11-05 14:40:00,70.72,70.74,70.65,70.68,16700.0,61.4334,61.4507,61.3725,61.3986,16700.0
2012-11-05 14:45:00,70.69,70.72,70.66,70.71,3000.0,61.4073,61.4334,61.3812,61.4247,3000.0
2012-11-05 14:50:00,70.71,70.75,70.67,70.67,3300.0,61.4247,61.4594,61.3899,61.3899,3300.0
2012-11-05 14:55:00,70.67,70.74,70.66,70.73,6200.0,61.3899,61.4507,61.3812,61.442,6200.0
2012-11-05 15:00:00,70.71,70.73,70.67,70.71,5500.0,61.4247,61.442,61.3899,61.4247,5500.0
2012-11-05 15:05:00,70.71,70.76,70.71,70.76,2500.0,61.4247,61.4681,61.4247,61.4681,2500.0
2012-11-05 15:10:00,70.76,70.76,70.7,70.72,3800.0,61.4681,61.4681,61.416,61.4334,3800.0
2012-11-05 15:15:00,70.71,70.73,70.71,70.71,4400.0,61.4247,61.442,61.4247,61.4247,4400.0
2012-11-05 15:20:00,70.7,70.76,70.7,70.76,4600.0,61.416,61.4681,61.416,61.4681,4600.0
2012-11-05 15:25:00,70.76,70.79,70.75,70.77,7300.0,61.4681,61.4942,61.4594,61.4768,7300.0
2012-11-05 15:30:00,70.77,70.78,70.7,70.72,24300.0,61.4768,61.4855,61.416,61.4334,24300.0
2012-11-05 15:35:00,70.73,70.8,70.72,70.8,14400.0,61.442,61.5028,61.4334,61.5028,14400.0
2012-11-05 15:40:00,70.8,70.86,70.76,70.81,15200.0,61.5028,61.555,61.4681,61.5115,15200.0
2012-11-05 15:45:00,70.83,70.88,70.78,70.81,10700.0,61.5289,61.5723,61.4855,61.5115,10700.0
2012-11-05 15:50:00,70.81,70.86,70.78,70.84,22900.0,61.5115,61.555,61.4855,61.5376,22900.0
2012-11-05 15:55:00,70.83,70.85,70.72,70.75,47600.0,61.5289,61.5463,61.4334,61.4594,47600.0
2012-11-06 09:30:00,70.93,70.93,70.64,70.77,14700.0,61.6158,61.6158,61.3639,61.4768,14700.0
2012-11-06 09:35:00,70.76,71.24,70.76,71.24,6900.0,61.4681,61.8851,61.4681,61.8851,6900.0
2012-11-06 09:40:00,71.24,71.29,71.01,71.02,5300.0,61.8851,61.9285,61.6853,61.694,5300.0
2012-11-06 09:45:00,71.01,71.12,71.01,71.12,29800.0,61.6853,61.7808,61.6853,61.7808,29800.0
2012-11-06 09:50:00,71.14,71.14,70.99,71.04,78700.0,61.7982,61.7982,61.6679,61.7113,78700.0
2012-11-06 09:55:00,71.06,71.06,71.01,71.04,5500.0,61.7287,61.7287,61.6853,61.7113,5500.0
2012-11-06 10:00:00,71.02,71.02,70.87,70.89,3900.0,61.694,61.694,61.5637,61.581,3900.0
2012-11-06 10:05:00,70.89,70.9,70.83,70.87,4400.0,61.581,61.5897,61.5289,61.5637,4400.0
2012-11-06 10:10:00,70.87,70.87,70.81,70.87,6400.0,61.5637,61.5637,61.5115,61.5637,6400.0
2012-11-06 10:15:00,70.87,70.92,70.84,70.89,4800.0,61.5637,61.6071,61.5376,61.581,4800.0
2012-11-06 10:20:00,70.88,70.92,70.85,70.92,6100.0,61.5723,61.6071,61.5463,61.6071,6100.0
2012-11-06 10:25:00,70.91,70.95,70.88,70.94,10700.0,61.5984,61.6331,61.5723,61.6245,10700.0
2012-11-06 10:30:00,70.93,70.94,70.86,70.89,3200.0,61.6158,61.6245,61.555,61.581,3200.0
2012-11-06 10:35:00,70.88,70.96,70.86,70.94,6700.0,61.5723,61.6418,61.555,61.6245,6700.0
2012-11-06 10:40:00,70.92,70.98,70.87,70.97,3600.0,61.6071,61.6592,61.5637,61.6505,3600.0
2012-11-06 10:45:00,70.94,71.02,70.91,70.91,15700.0,61.6245,61.694,61.5984,61.5984,15700.0
2012-11-06 10:50:00,70.91,70.95,70.83,70.84,7200.0,61.5984,61.6331,61.5289,61.5376,7200.0
2012-11-06 10:55:00,70.85,70.86,70.79,70.84,13600.0,61.5463,61.555,61.4942,61.5376,13600.0
2012-11-06 11:00:00,70.85,70.88,70.83,70.87,8000.0,61.5463,61.5723,61.5289,61.5637,8000.0
2012-11-06 11:05:00,70.87,70.91,70.82,70.91,22700.0,61.5637,61.5984,61.5202,61.5984,22700.0
2012-11-06 11:10:00,70.91,70.95,70.91,70.94,5100.0,61.5984,61.6331,61.5984,61.6245,5100.0
2012-11-06 11:15:00,70.95,71.0,70.95,71.0,4700.0,61.6331,61.6766,61.6331,61.6766,4700.0
2012-11-06 11:20:00,70.99,70.99,70.91,70.93,4200.0,61.6679,61.6679,61.5984,61.6158,4200.0
2012-11-06 11:25:00,70.91,70.93,70.91,70.92,2300.0,61.5984,61.6158,61.5984,61.6071,2300.0
2012-11-06 11:30:00,70.92,70.97,70.91,70.95,2300.0,61.6071,61.6505,61.5984,61.6331,2300.0
2012-11-06 11:35:00,70.96,71.14,70.95,71.11,7800.0,61.6418,61.7982,61.6331,61.7721,7800.0
2012-11-06 11:40:00,71.09,71.17,71.07,71.15,6800.0,61.7548,61.8243,61.7374,61.8069,6800.0
2012-11-06 11:45:00,71.17,71.19,71.12,71.12,4400.0,61.8243,61.8416,61.7808,61.7808,4400.0
2012-11-06 11:50:00,71.11,71.22,71.11,71.22,5000.0,61.7721,61.8677,61.7721,61.8677,5000.0
2012-11-06 11:55:00,71.21,71.21,71.17,71.21,7700.0,61.859,61.859,61.8243,61.859,7700.0
2012-11-06 12:00:00,71.19,71.57,71.16,71.5,76000.0,61.8416,62.1717,61.8156,62.1109,76000.0
2012-11-06 12:05:00,71.49,71.5,71.29,71.31,14700.0,62.1022,62.1109,61.9285,61.9459,14700.0
2012-11-06 12:10:00,71.32,71.35,71.3,71.32,5200.0,61.9546,61.9806,61.9372,61.9546,5200.0
2012-11-06 12:15:00,71.34,71.44,71.32,71.41,6900.0,61.9719,62.0588,61.9546,62.0327,6900.0
2012-11-06 12:20:00,71.43,71.53,71.43,71.51,5100.0,62.0501,62.137,62.0501,62.1196,5100.0
2012-11-06 12:25:00,71.53,71.53,71.41,71.43,5000.0,62.137,62.137,62.0327,62.0501,5000.0
2012-11-06 12:30:00,71.43,71.43,71.33,71.36,8300.0,62.0501,62.0501,61.9632,61.9893,8300.0
2012-11-06 12:35:00,71.37,71.37,71.32,71.32,2200.0,61.998,61.998,61.9546,61.9546,2200.0
2012-11-06 12:40:00,71.32,71.33,71.28,71.28,4900.0,61.9546,61.9632,61.9198,61.9198,4900.0
2012-11-06 12:45:00,71.28,71.28,71.2,71.21,2000.0,61.9198,61.9198,61.8503,61.859,2000.0
2012-11-06 12:50:00,71.22,71.27,71.22,71.26,6900.0,61.8677,61.9111,61.8677,61.9024,6900.0
2012-11-06 12:55:00,71.27,71.27,71.26,71.27,1100.0,61.9111,61.9111,61.9024,61.9111,1100.0
2012-11-06 13:00:00,71.29,71.51,71.27,71.31,48700.0,61.9285,62.1196,61.9111,61.9459,48700.0
2012-11-06 13:05:00,71.3,71.31,71.3,71.3,2200.0,61.9372,61.9459,61.9372,61.9372,2200.0
2012-11-06 13:10:00,71.32,71.33,71.24,71.33,7100.0,61.9546,61.9632,61.8851,61.9632,7100.0
2012-11-06 13:15:00,71.33,71.33,71.21,71.21,3500.0,61.9632,61.9632,61.859,61.859,3500.0
2012-11-06 13:20:00,71.21,71.26,71.2,71.24,4800.0,61.859,61.9024,61.8503,61.8851,4800.0
2012-11-06 13:25:00,71.24,71.26,71.23,71.25,5000.0,61.8851,61.9024,61.8764,61.8938,5000.0
2012-11-06 13:30:00,71.24,71.25,71.19,71.19,5300.0,61.8851,61.8938,61.8416,61.8416,5300.0
2012-11-06 13:35:00,71.19,71.2,71.16,71.16,6000.0,61.8416,61.8503,61.8156,61.8156,6000.0
2012-11-06 13:40:00,71.16,71.17,71.1,71.13,4300.0,61.8156,61.8243,61.7635,61.7895,4300.0
2012-11-06 13:45:00,71.14,71.22,71.12,71.21,7500.0,61.7982,61.8677,61.7808,61.859,7500.0
2012-11-06 13:50:00,71.2,71.32,71.14,71.26,43400.0,61.8503,61.9546,61.7982,61.9024,43400.0
2012-11-06 13:55:00,71.25,71.25,71.17,71.17,7200.0,61.8938,61.8938,61.8243,61.8243,7200.0
2012-11-06 14:00:00,71.18,71.19,71.13,71.13,6700.0,61.8329,61.8416,61.7895,61.7895,6700.0
2012-11-06 14:05:00,71.11,71.13,71.05,71.05,7000.0,61.7721,61.7895,61.72,61.72,7000.0
2012-11-06 14:10:00,71.04,71.17,71.01,71.12,19400.0,61.7113,61.8243,61.6853,61.7808,19400.0
2012-11-06 14:15:00,71.12,71.15,71.08,71.09,6500.0,61.7808,61.8069,61.7461,61.7548,6500.0
2012-11-06 14:20:00,71.09,71.17,71.01,71.15,19000.0,61.7548,61.8243,61.6853,61.8069,19000.0
2012-11-06 14:25:00,71.14,71.15,71.08,71.1,7000.0,61.7982,61.8069,61.7461,61.7635,7000.0
2012-11-06 14:30:00,71.09,71.16,71.09,71.14,3600.0,61.7548,61.8156,61.7548,61.7982,3600.0
2012-11-06 14:35:00,71.14,71.17,71.13,71.17,4100.0,61.7982,61.8243,61.7895,61.8243,4100.0
2012-11-06 14:40:00,71.19,71.19,71.08,71.12,21400.0,61.8416,61.8416,61.7461,61.7808,21400.0
2012-11-06 14:45:00,71.13,71.39,71.07,71.39,70300.0,61.7895,62.0154,61.7374,62.0154,70300.0
2012-11-06 14:50:00,71.33,71.39,71.26,71.26,12000.0,61.9632,62.0154,61.9024,61.9024,12000.0
2012-11-06 14:55:00,71.26,71.26,71.21,71.21,9600.0,61.9024,61.9024,61.859,61.859,9600.0
2012-11-06 15:00:00,71.23,71.31,71.16,71.17,31100.0,61.8764,61.9459,61.8156,61.8243,31100.0
2012-11-06 15:05:00,71.16,71.4,71.16,71.36,66700.0,61.8156,62.0241,61.8156,61.9893,66700.0
2012-11-06 15:10:00,71.36,71.38,71.35,71.36,19700.0,61.9893,62.0067,61.9806,61.9893,19700.0
2012-11-06 15:15:00,71.36,71.37,71.19,71.19,40300.0,61.9893,61.998,61.8416,61.8416,40300.0
2012-11-06 15:20:00,71.2,71.37,71.18,71.27,35900.0,61.8503,61.998,61.8329,61.9111,35900.0
2012-11-06 15:25:00,71.28,71.29,71.26,71.27,15400.0,61.9198,61.9285,61.9024,61.9111,15400.0
2012-11-06 15:30:00,71.29,71.37,71.22,71.35,60500.0,61.9285,61.998,61.8677,61.9806,60500.0
2012-11-06 15:35:00,71.36,71.38,71.35,71.35,24600.0,61.9893,62.0067,61.9806,61.9806,24600.0
2012-11-06 15:40:00,71.36,71.37,71.19,71.2,33600.0,61.9893,61.998,61.8416,61.8503,33600.0
2012-11-06 15:45:00,71.2,71.37,71.19,71.37,55800.0,61.8503,61.998,61.8416,61.998,55800.0
2012-11-06 15:50:00,71.36,71.41,71.26,71.27,88100.0,61.9893,62.0327,61.9024,61.9111,88100.0
2012-11-06 15:55:00,71.28,71.38,71.27,71.36,58000.0,61.9198,62.0067,61.9111,61.9893,58000.0
2012-11-07 09:30:00,70.81,70.88,70.68,70.81,30200.0,61.5115,61.5723,61.3986,61.5115,30200.0
2012-11-07 09:35:00,70.83,70.85,70.55,70.78,17500.0,61.5289,61.5463,61.2857,61.4855,17500.0
2012-11-07 09:40:00,70.72,70.97,70.65,70.73,26100.0,61.4334,61.6505,61.3725,61.442,26100.0
2012-11-07 09:45:00,70.73,71.15,70.69,71.15,13100.0,61.442,61.8069,61.4073,61.8069,13100.0
2012-11-07 09:50:00,71.09,71.09,70.94,70.98,7200.0,61.7548,61.7548,61.6245,61.6592,7200.0
2012-11-07 09:55:00,70.97,71.01,70.91,71.0,6500.0,61.6505,61.6853,61.5984,61.6766,6500.0
2012-11-07 10:00:00,70.98,71.0,70.73,70.73,12300.0,61.6592,61.6766,61.442,61.442,12300.0
2012-11-07 10:05:00,70.76,70.95,70.76,70.89,8200.0,61.4681,61.6331,61.4681,61.581,8200.0
2012-11-07 10:10:00,70.89,70.93,70.79,70.9,8800.0,61.581,61.6158,61.4942,61.5897,8800.0
2012-11-07 10:15:00,70.87,70.9,70.78,70.85,17500.0,61.5637,61.5897,61.4855,61.5463,17500.0
2012-11-07 10:20:00,70.85,70.87,70.73,70.87,15800.0,61.5463,61.5637,61.442,61.5637,15800.0
2012-11-07 10:25:00,70.84,70.92,70.8,70.92,10300.0,61.5376,61.6071,61.5028,61.6071,10300.0
2012-11-07 10:30:00,70.92,70.92,70.8,70.9,3400.0,61.6071,61.6071,61.5028,61.5897,3400.0
2012-11-07 10:35:00,70.87,70.94,70.8,70.92,28900.0,61.5637,61.6245,61.5028,61.6071,28900.0
2012-11-07 10:40:00,70.94,70.99,70.91,70.95,8500.0,61.6245,61.6679,61.5984,61.6331,8500.0
2012-11-07 10:45:00,70.93,70.98,70.86,70.89,10000.0,61.6158,61.6592,61.555,61.581,10000.0
2012-11-07 10:50:00,70.89,70.91,70.68,70.72,7800.0,61.581,61.5984,61.3986,61.4334,7800.0
2012-11-07 10:55:00,70.73,71.0,70.62,70.95,83500.0,61.442,61.6766,61.3465,61.6331,83500.0
2012-11-07 11:00:00,70.93,71.08,70.91,70.91,78700.0,61.6158,61.7461,61.5984,61.5984,78700.0
2012-11-07 11:05:00,70.9,70.93,70.7,70.74,23400.0,61.5897,61.6158,61.416,61.4507,23400.0
2012-11-07 11:10:00,70.73,70.73,70.63,70.64,12800.0,61.442,61.442,61.3552,61.3639,12800.0
2012-11-07 11:15:00,70.64,70.65,70.5,70.52,10500.0,61.3639,61.3725,61.2422,61.2596,10500.0
2012-11-07 11:20:00,70.53,70.54,70.4,70.43,9700.0,61.2683,61.277,61.1554,61.1814,9700.0
2012-11-07 11:25:00,70.4,70.41,70.23,70.25,10500.0,61.1554,61.1641,61.0077,61.0251,10500.0
2012-11-07 11:30:00,70.26,70.28,70.1,70.15,27500.0,61.0338,61.0511,60.8948,60.9382,27500.0
2012-11-07 11:35:00,70.15,70.28,70.12,70.25,10400.0,60.9382,61.0511,60.9121,61.0251,10400.0
2012-11-07 11:40:00,70.26,70.39,70.23,70.34,6300.0,61.0338,61.1467,61.0077,61.1033,6300.0
2012-11-07 11:45:00,70.32,70.4,70.21,70.39,14600.0,61.0859,61.1554,60.9903,61.1467,14600.0
2012-11-07 11:50:00,70.39,70.39,70.32,70.34,5600.0,61.1467,61.1467,61.0859,61.1033,5600.0
2012-11-07 11:55:00,70.36,70.42,70.28,70.4,9800.0,61.1206,61.1727,61.0511,61.1554,9800.0
2012-11-07 12:00:00,70.4,70.47,70.36,70.43,6100.0,61.1554,61.2162,61.1206,61.1814,6100.0
2012-11-07 12:05:00,70.43,70.46,70.42,70.45,2500.0,61.1814,61.2075,61.1727,61.1988,2500.0
2012-11-07 12:10:00,70.47,70.48,70.42,70.46,3900.0,61.2162,61.2249,61.1727,61.2075,3900.0
2012-11-07 12:15:00,70.45,70.58,70.45,70.56,4500.0,61.1988,61.3117,61.1988,61.2944,4500.0
2012-11-07 12:20:00,70.54,70.67,70.52,70.63,18200.0,61.277,61.3899,61.2596,61.3552,18200.0
2012-11-07 12:25:00,70.62,70.62,70.55,70.55,3500.0,61.3465,61.3465,61.2857,61.2857,3500.0
2012-11-07 12:30:00,70.52,70.56,70.52,70.55,2400.0,61.2596,61.2944,61.2596,61.2857,2400.0
2012-11-07 12:35:00,70.58,70.62,70.55,70.57,3300.0,61.3117,61.3465,61.2857,61.303,3300.0
2012-11-07 12:40:00,70.57,70.6,70.52,70.6,5700.0,61.303,61.3291,61.2596,61.3291,5700.0
2012-11-07 12:45:00,70.58,70.6,70.53,70.54,3600.0,61.3117,61.3291,61.2683,61.277,3600.0
2012-11-07 12:50:00,70.56,70.58,70.54,70.55,3100.0,61.2944,61.3117,61.277,61.2857,3100.0
2012-11-07 12:55:00,70.55,70.64,70.55,70.64,3800.0,61.2857,61.3639,61.2857,61.3639,3800.0
2012-11-07 13:00:00,70.63,70.67,70.62,70.67,4500.0,61.3552,61.3899,61.3465,61.3899,4500.0
2012-11-07 13:05:00,70.69,70.86,70.69,70.83,9200.0,61.4073,61.555,61.4073,61.5289,9200.0
2012-11-07 13:10:00,70.85,70.92,70.84,70.84,4800.0,61.5463,61.6071,61.5376,61.5376,4800.0
2012-11-07 13:15:00,70.86,70.88,70.77,70.77,5900.0,61.555,61.5723,61.4768,61.4768,5900.0
2012-11-07 13:20:00,70.75,70.83,70.75,70.81,2800.0,61.4594,61.5289,61.4594,61.5115,2800.0
2012-11-07 13:25:00,70.82,70.83,70.75,70.76,3700.0,61.5202,61.5289,61.4594,61.4681,3700.0
2012-11-07 13:30:00,70.76,70.83,70.76,70.77,2700.0,61.4681,61.5289,61.4681,61.4768,2700.0
2012-11-07 13:35:00,70.79,70.83,70.76,70.82,7000.0,61.4942,61.5289,61.4681,61.5202,7000.0
2012-11-07 13:40:00,70.81,70.84,70.77,70.83,4200.0,61.5115,61.5376,61.4768,61.5289,4200.0
2012-11-07 13:45:00,70.85,70.85,70.76,70.78,10800.0,61.5463,61.5463,61.4681,61.4855,10800.0
2012-11-07 13:50:00,70.78,70.83,70.77,70.83,2000.0,61.4855,61.5289,61.4768,61.5289,2000.0
2012-11-07 13:55:00,70.81,70.81,70.74,70.76,5200.0,61.5115,61.5115,61.4507,61.4681,5200.0
2012-11-07 14:00:00,70.78,70.85,70.78,70.83,7800.0,61.4855,61.5463,61.4855,61.5289,7800.0
2012-11-07 14:05:00,70.82,70.89,70.8,70.89,11200.0,61.5202,61.581,61.5028,61.581,11200.0
2012-11-07 14:10:00,70.89,70.9,70.73,70.75,10200.0,61.581,61.5897,61.442,61.4594,10200.0
2012-11-07 14:15:00,70.75,70.76,70.67,70.68,11500.0,61.4594,61.4681,61.3899,61.3986,11500.0
2012-11-07 14:20:00,70.68,70.7,70.66,70.67,10200.0,61.3986,61.416,61.3812,61.3899,10200.0
2012-11-07 14:25:00,70.67,70.7,70.66,70.67,8300.0,61.3899,61.416,61.3812,61.3899,8300.0
2012-11-07 14:30:00,70.67,70.67,70.55,70.57,18300.0,61.3899,61.3899,61.2857,61.303,18300.0
2012-11-07 14:35:00,70.58,70.62,70.55,70.57,6800.0,61.3117,61.3465,61.2857,61.303,6800.0
2012-11-07 14:40:00,70.58,70.6,70.55,70.6,7800.0,61.3117,61.3291,61.2857,61.3291,7800.0
2012-11-07 14:45:00,70.61,70.64,70.56,70.6,10100.0,61.3378,61.3639,61.2944,61.3291,10100.0
2012-11-07 14:50:00,70.61,70.61,70.53,70.55,14700.0,61.3378,61.3378,61.2683,61.2857,14700.0
2012-11-07 14:55:00,70.56,70.66,70.56,70.65,11800.0,61.2944,61.3812,61.2944,61.3725,11800.0
2012-11-07 15:00:00,70.65,70.69,70.59,70.61,15800.0,61.3725,61.4073,61.3204,61.3378,15800.0
2012-11-07 15:05:00,70.61,70.66,70.58,70.61,18700.0,61.3378,61.3812,61.3117,61.3378,18700.0
2012-11-07 15:10:00,70.63,70.73,70.6,70.62,14900.0,61.3552,61.442,61.3291,61.3465,14900.0
2012-11-07 15:15:00,70.65,70.7,70.61,70.66,11400.0,61.3725,61.416,61.3378,61.3812,11400.0
2012-11-07 15:20:00,70.67,70.76,70.67,70.74,12800.0,61.3899,61.4681,61.3899,61.4507,12800.0
2012-11-07 15:25:00,70.73,70.84,70.71,70.81,18500.0,61.442,61.5376,61.4247,61.5115,18500.0
2012-11-07 15:30:00,70.79,70.81,70.73,70.81,14800.0,61.4942,61.5115,61.442,61.5115,14800.0
2012-11-07 15:35:00,70.81,70.81,70.72,70.72,12800.0,61.5115,61.5115,61.4334,61.4334,12800.0
2012-11-07 15:40:00,70.72,70.79,70.7,70.77,13000.0,61.4334,61.4942,61.416,61.4768,13000.0
2012-11-07 15:45:00,70.79,70.87,70.67,70.7,22600.0,61.4942,61.5637,61.3899,61.416,22600.0
2012-11-07 15:50:00,70.72,70.8,70.69,70.71,32800.0,61.4334,61.5028,61.4073,61.4247,32800.0
2012-11-07 15:55:00,70.7,70.7,70.48,70.49,71400.0,61.416,61.416,61.2249,61.2336,71400.0
2012-11-08 09:30:00,70.38,70.42,70.01,70.19,21700.0,61.138,61.1727,60.8166,60.9729,21700.0
2012-11-08 09:35:00,70.22,70.59,70.18,70.52,4700.0,60.999,61.3204,60.9643,61.2596,4700.0
2012-11-08 09:40:00,70.56,70.82,70.52,70.82,16300.0,61.2944,61.5202,61.2596,61.5202,16300.0
2012-11-08 09:45:00,70.79,70.88,70.73,70.83,9800.0,61.4942,61.5723,61.442,61.5289,9800.0
2012-11-08 09:50:00,70.83,70.95,70.72,70.95,7000.0,61.5289,61.6331,61.4334,61.6331,7000.0
2012-11-08 09:55:00,70.96,70.97,70.69,70.73,58900.0,61.6418,61.6505,61.4073,61.442,58900.0
2012-11-08 10:00:00,70.75,70.75,70.61,70.67,9100.0,61.4594,61.4594,61.3378,61.3899,9100.0
2012-11-08 10:05:00,70.67,70.7,70.52,70.63,8200.0,61.3899,61.416,61.2596,61.3552,8200.0
2012-11-08 10:10:00,70.64,70.66,70.4,70.4,16400.0,61.3639,61.3812,61.1554,61.1554,16400.0
2012-11-08 10:15:00,70.4,70.45,70.28,70.28,10300.0,61.1554,61.1988,61.0511,61.0511,10300.0
2012-11-08 10:20:00,70.31,70.38,70.26,70.34,11000.0,61.0772,61.138,61.0338,61.1033,11000.0
2012-11-08 10:25:00,70.36,70.39,70.27,70.31,20500.0,61.1206,61.1467,61.0424,61.0772,20500.0
2012-11-08 10:30:00,70.34,70.47,70.24,70.43,10500.0,61.1033,61.2162,61.0164,61.1814,10500.0
2012-11-08 10:35:00,70.46,70.52,70.41,70.45,8200.0,61.2075,61.2596,61.1641,61.1988,8200.0
2012-11-08 10:40:00,70.45,70.45,70.19,70.29,16400.0,61.1988,61.1988,60.9729,61.0598,16400.0
2012-11-08 10:45:00,70.29,70.49,70.29,70.42,5400.0,61.0598,61.2336,61.0598,61.1727,5400.0
2012-11-08 10:50:00,70.38,70.52,70.38,70.5,6400.0,61.138,61.2596,61.138,61.2422,6400.0
2012-11-08 10:55:00,70.5,70.51,70.36,70.5,4100.0,61.2422,61.2509,61.1206,61.2422,4100.0
2012-11-08 11:00:00,70.49,70.58,70.29,70.38,10200.0,61.2336,61.3117,61.0598,61.138,10200.0
2012-11-08 11:05:00,70.36,70.53,70.34,70.5,3700.0,61.1206,61.2683,61.1033,61.2422,3700.0
2012-11-08 11:10:00,70.47,70.47,70.36,70.43,4000.0,61.2162,61.2162,61.1206,61.1814,4000.0
2012-11-08 11:15:00,70.43,70.48,70.37,70.4,3900.0,61.1814,61.2249,61.1293,61.1554,3900.0
2012-11-08 11:20:00,70.37,70.38,70.29,70.36,4200.0,61.1293,61.138,61.0598,61.1206,4200.0
2012-11-08 11:25:00,70.39,70.53,70.39,70.53,2700.0,61.1467,61.2683,61.1467,61.2683,2700.0
2012-11-08 11:30:00,70.54,70.54,70.43,70.43,2400.0,61.277,61.277,61.1814,61.1814,2400.0
2012-11-08 11:35:00,70.44,70.44,70.33,70.41,3500.0,61.1901,61.1901,61.0946,61.1641,3500.0
2012-11-08 11:40:00,70.45,70.45,70.35,70.44,3400.0,61.1988,61.1988,61.1119,61.1901,3400.0
2012-11-08 11:45:00,70.48,70.51,70.45,70.51,1300.0,61.2249,61.2509,61.1988,61.2509,1300.0
2012-11-08 11:50:00,70.48,70.53,70.46,70.5,3500.0,61.2249,61.2683,61.2075,61.2422,3500.0
2012-11-08 11:55:00,70.53,70.54,70.34,70.35,7700.0,61.2683,61.277,61.1033,61.1119,7700.0
2012-11-08 12:00:00,70.35,70.38,70.27,70.35,8100.0,61.1119,61.138,61.0424,61.1119,8100.0
2012-11-08 12:05:00,70.36,70.42,70.35,70.39,5700.0,61.1206,61.1727,61.1119,61.1467,5700.0
2012-11-08 12:10:00,70.38,70.4,70.24,70.32,8600.0,61.138,61.1554,61.0164,61.0859,8600.0
2012-11-08 12:15:00,70.3,70.39,70.26,70.33,4900.0,61.0685,61.1467,61.0338,61.0946,4900.0
2012-11-08 12:20:00,70.33,70.47,70.32,70.47,5600.0,61.0946,61.2162,61.0859,61.2162,5600.0
2012-11-08 12:25:00,70.46,70.53,70.46,70.49,19400.0,61.2075,61.2683,61.2075,61.2336,19400.0
2012-11-08 12:30:00,70.51,70.53,70.47,70.47,6900.0,61.2509,61.2683,61.2162,61.2162,6900.0
2012-11-08 12:35:00,70.48,70.5,70.38,70.41,8200.0,61.2249,61.2422,61.138,61.1641,8200.0
2012-11-08 12:40:00,70.46,70.48,70.41,70.43,7900.0,61.2075,61.2249,61.1641,61.1814,7900.0
2012-11-08 12:45:00,70.43,70.43,70.31,70.39,7900.0,61.1814,61.1814,61.0772,61.1467,7900.0
2012-11-08 12:50:00,70.38,70.42,70.37,70.4,4200.0,61.138,61.1727,61.1293,61.1554,4200.0
2012-11-08 12:55:00,70.4,70.46,70.4,70.45,10400.0,61.1554,61.2075,61.1554,61.1988,10400.0
2012-11-08 13:00:00,70.44,70.48,70.4,70.47,8700.0,61.1901,61.2249,61.1554,61.2162,8700.0
2012-11-08 13:05:00,70.46,70.49,70.44,70.44,22100.0,61.2075,61.2336,61.1901,61.1901,22100.0
2012-11-08 13:10:00,70.43,70.43,70.35,70.37,7000.0,61.1814,61.1814,61.1119,61.1293,7000.0
2012-11-08 13:15:00,70.35,70.38,70.33,70.33,2400.0,61.1119,61.138,61.0946,61.0946,2400.0
2012-11-08 13:20:00,70.33,70.36,70.25,70.26,4000.0,61.0946,61.1206,61.0251,61.0338,4000.0
2012-11-08 13:25:00,70.27,70.27,70.12,70.17,10800.0,61.0424,61.0424,60.9121,60.9556,10800.0
2012-11-08 13:30:00,70.15,70.18,70.12,70.14,3900.0,60.9382,60.9643,60.9121,60.9295,3900.0
2012-11-08 13:35:00,70.2,70.29,70.2,70.28,5600.0,60.9816,61.0598,60.9816,61.0511,5600.0
2012-11-08 13:40:00,70.29,70.31,70.24,70.27,9300.0,61.0598,61.0772,61.0164,61.0424,9300.0
2012-11-08 13:45:00,70.27,70.34,70.27,70.34,5500.0,61.0424,61.1033,61.0424,61.1033,5500.0
2012-11-08 13:50:00,70.37,70.47,70.37,70.47,7800.0,61.1293,61.2162,61.1293,61.2162,7800.0
2012-11-08 13:55:00,70.47,70.48,70.42,70.44,9000.0,61.2162,61.2249,61.1727,61.1901,9000.0
2012-11-08 14:00:00,70.45,70.46,70.36,70.36,3500.0,61.1988,61.2075,61.1206,61.1206,3500.0
2012-11-08 14:05:00,70.35,70.35,70.28,70.32,4700.0,61.1119,61.1119,61.0511,61.0859,4700.0
2012-11-08 14:10:00,70.29,70.38,70.29,70.38,2700.0,61.0598,61.138,61.0598,61.138,2700.0
2012-11-08 14:15:00,70.4,70.44,70.3,70.3,3000.0,61.1554,61.1901,61.0685,61.0685,3000.0
2012-11-08 14:20:00,70.27,70.27,70.22,70.22,5300.0,61.0424,61.0424,60.999,60.999,5300.0
2012-11-08 14:25:00,70.22,70.27,70.21,70.22,5100.0,60.999,61.0424,60.9903,60.999,5100.0
2012-11-08 14:30:00,70.27,70.3,70.2,70.2,2900.0,61.0424,61.0685,60.9816,60.9816,2900.0
2012-11-08 14:35:00,70.22,70.28,70.22,70.28,1500.0,60.999,61.0511,60.999,61.0511,1500.0
2012-11-08 14:40:00,70.28,70.33,70.25,70.25,7300.0,61.0511,61.0946,61.0251,61.0251,7300.0
2012-11-08 14:45:00,70.28,70.34,70.27,70.33,3400.0,61.0511,61.1033,61.0424,61.0946,3400.0
2012-11-08 14:50:00,70.36,70.38,70.27,70.3,6800.0,61.1206,61.138,61.0424,61.0685,6800.0
2012-11-08 14:55:00,70.31,70.36,70.28,70.3,12300.0,61.0772,61.1206,61.0511,61.0685,12300.0
2012-11-08 15:00:00,70.29,70.32,70.23,70.25,11900.0,61.0598,61.0859,61.0077,61.0251,11900.0
2012-11-08 15:05:00,70.25,70.31,70.21,70.22,7100.0,61.0251,61.0772,60.9903,60.999,7100.0
2012-11-08 15:10:00,70.24,70.3,70.22,70.25,9100.0,61.0164,61.0685,60.999,61.0251,9100.0
2012-11-08 15:15:00,70.23,70.36,70.23,70.32,12400.0,61.0077,61.1206,61.0077,61.0859,12400.0
2012-11-08 15:20:00,70.31,70.35,70.25,70.27,10000.0,61.0772,61.1119,61.0251,61.0424,10000.0
2012-11-08 15:25:00,70.27,70.35,70.27,70.33,13000.0,61.0424,61.1119,61.0424,61.0946,13000.0
2012-11-08 15:30:00,70.33,70.36,70.24,70.27,16300.0,61.0946,61.1206,61.0164,61.0424,16300.0
2012-11-08 15:35:00,70.25,70.32,70.24,70.26,11800.0,61.0251,61.0859,61.0164,61.0338,11800.0
2012-11-08 15:40:00,70.27,70.34,70.2,70.22,17500.0,61.0424,61.1033,60.9816,60.999,17500.0
2012-11-08 15:45:00,70.24,70.3,70.2,70.21,21100.0,61.0164,61.0685,60.9816,60.9903,21100.0
2012-11-08 15:50:00,70.21,70.34,70.19,70.32,23000.0,60.9903,61.1033,60.9729,61.0859,23000.0
2012-11-08 15:55:00,70.32,70.32,70.03,70.05,70400.0,61.0859,61.0859,60.834,60.8513,70400.0
2012-11-09 09:30:00,70.0,70.0,69.82,70.0,59400.0,60.8079,60.8079,60.6515,60.8079,59400.0
2012-11-09 09:35:00,70.0,70.0,69.88,69.95,18000.0,60.8079,60.8079,60.7037,60.7645,18000.0
2012-11-09 09:40:00,69.97,70.0,69.87,69.9,20100.0,60.7818,60.8079,60.695,60.721,20100.0
2012-11-09 09:45:00,69.9,69.92,69.68,69.74,11400.0,60.721,60.7384,60.5299,60.582,11400.0
2012-11-09 09:50:00,69.74,69.76,69.55,69.75,10100.0,60.582,60.5994,60.417,60.5907,10100.0
2012-11-09 09:55:00,69.76,69.82,69.55,69.65,8700.0,60.5994,60.6515,60.417,60.5039,8700.0
2012-11-09 10:00:00,69.63,69.82,69.63,69.73,8900.0,60.4865,60.6515,60.4865,60.5734,8900.0
2012-11-09 10:05:00,69.73,69.9,69.68,69.88,11700.0,60.5734,60.721,60.5299,60.7037,11700.0
2012-11-09 10:10:00,69.89,69.99,69.87,69.95,5000.0,60.7123,60.7992,60.695,60.7645,5000.0
2012-11-09 10:15:00,69.96,69.96,69.81,69.85,6200.0,60.7732,60.7732,60.6428,60.6776,6200.0
2012-11-09 10:20:00,69.89,69.99,69.88,69.94,5200.0,60.7123,60.7992,60.7037,60.7558,5200.0
2012-11-09 10:25:00,69.95,69.98,69.85,69.85,6800.0,60.7645,60.7905,60.6776,60.6776,6800.0
2012-11-09 10:30:00,69.87,69.95,69.81,69.9,7700.0,60.695,60.7645,60.6428,60.721,7700.0
2012-11-09 10:35:00,69.91,69.96,69.84,69.84,4000.0,60.7297,60.7732,60.6689,60.6689,4000.0
2012-11-09 10:40:00,69.83,69.98,69.83,69.98,11600.0,60.6602,60.7905,60.6602,60.7905,11600.0
2012-11-09 10:45:00,69.97,69.98,69.88,69.89,7400.0,60.7818,60.7905,60.7037,60.7123,7400.0
2012-11-09 10:50:00,69.91,69.95,69.89,69.95,2600.0,60.7297,60.7645,60.7123,60.7645,2600.0
2012-11-09 10:55:00,69.96,69.97,69.85,69.87,10400.0,60.7732,60.7818,60.6776,60.695,10400.0
2012-11-09 11:00:00,69.88,69.93,69.87,69.93,2800.0,60.7037,60.7471,60.695,60.7471,2800.0
2012-11-09 11:05:00,69.92,69.96,69.88,69.91,5400.0,60.7384,60.7732,60.7037,60.7297,5400.0
2012-11-09 11:10:00,69.9,69.95,69.86,69.86,10800.0,60.721,60.7645,60.6863,60.6863,10800.0
2012-11-09 11:15:00,69.87,69.97,69.87,69.96,5600.0,60.695,60.7818,60.695,60.7732,5600.0
2012-11-09 11:20:00,69.95,69.98,69.77,69.79,8000.0,60.7645,60.7905,60.6081,60.6255,8000.0
2012-11-09 11:25:00,69.8,69.82,69.78,69.8,3000.0,60.6342,60.6515,60.6168,60.6342,3000.0
2012-11-09 11:30:00,69.81,69.86,69.76,69.81,5800.0,60.6428,60.6863,60.5994,60.6428,5800.0
2012-11-09 11:35:00,69.79,69.92,69.73,69.92,9800.0,60.6255,60.7384,60.5734,60.7384,9800.0
2012-11-09 11:40:00,69.9,69.95,69.9,69.93,3200.0,60.721,60.7645,60.721,60.7471,3200.0
2012-11-09 11:45:00,69.92,69.98,69.92,69.97,7300.0,60.7384,60.7905,60.7384,60.7818,7300.0
2012-11-09 11:50:00,69.97,70.0,69.94,69.98,14100.0,60.7818,60.8079,60.7558,60.7905,14100.0
2012-11-09 11:55:00,69.98,70.06,69.95,70.05,65400.0,60.7905,60.86,60.7645,60.8513,65400.0
2012-11-09 12:00:00,70.05,70.13,70.04,70.13,30400.0,60.8513,60.9208,60.8426,60.9208,30400.0
2012-11-09 12:05:00,70.13,70.16,70.04,70.11,11400.0,60.9208,60.9469,60.8426,60.9035,11400.0
2012-11-09 12:10:00,70.11,70.21,70.11,70.21,6800.0,60.9035,60.9903,60.9035,60.9903,6800.0
2012-11-09 12:15:00,70.23,70.27,70.17,70.23,6400.0,61.0077,61.0424,60.9556,61.0077,6400.0
2012-11-09 12:20:00,70.26,70.3,70.21,70.26,9300.0,61.0338,61.0685,60.9903,61.0338,9300.0
2012-11-09 12:25:00,70.24,70.25,70.18,70.19,11500.0,61.0164,61.0251,60.9643,60.9729,11500.0
2012-11-09 12:30:00,70.2,70.29,70.2,70.26,7200.0,60.9816,61.0598,60.9816,61.0338,7200.0
2012-11-09 12:35:00,70.25,70.26,70.23,70.24,3700.0,61.0251,61.0338,61.0077,61.0164,3700.0
2012-11-09 12:40:00,70.23,70.25,70.22,70.22,6200.0,61.0077,61.0251,60.999,60.999,6200.0
2012-11-09 12:45:00,70.22,70.25,70.21,70.22,4900.0,60.999,61.0251,60.9903,60.999,4900.0
2012-11-09 12:50:00,70.23,70.24,70.2,70.2,7300.0,61.0077,61.0164,60.9816,60.9816,7300.0
2012-11-09 12:55:00,70.18,70.22,70.13,70.13,6300.0,60.9643,60.999,60.9208,60.9208,6300.0
2012-11-09 13:00:00,70.15,70.24,70.14,70.21,13800.0,60.9382,61.0164,60.9295,60.9903,13800.0
2012-11-09 13:05:00,70.21,70.23,70.18,70.21,5900.0,60.9903,61.0077,60.9643,60.9903,5900.0
2012-11-09 13:10:00,70.24,70.24,70.07,70.15,31300.0,61.0164,61.0164,60.8687,60.9382,31300.0
2012-11-09 13:15:00,70.16,70.21,70.15,70.17,17600.0,60.9469,60.9903,60.9382,60.9556,17600.0
2012-11-09 13:20:00,70.17,70.2,70.14,70.17,15000.0,60.9556,60.9816,60.9295,60.9556,15000.0
2012-11-09 13:25:00,70.16,70.18,70.04,70.04,43500.0,60.9469,60.9643,60.8426,60.8426,43500.0
2012-11-09 13:30:00,70.05,70.08,69.9,69.94,12700.0,60.8513,60.8774,60.721,60.7558,12700.0
2012-11-09 13:35:00,69.97,70.01,69.86,69.89,8600.0,60.7818,60.8166,60.6863,60.7123,8600.0
2012-11-09 13:40:00,69.87,69.94,69.76,69.79,9400.0,60.695,60.7558,60.5994,60.6255,9400.0
2012-11-09 13:45:00,69.82,69.89,69.81,69.83,9200.0,60.6515,60.7123,60.6428,60.6602,9200.0
2012-11-09 13:50:00,69.85,69.99,69.83,69.91,9800.0,60.6776,60.7992,60.6602,60.7297,9800.0
2012-11-09 13:55:00,69.92,70.03,69.92,70.03,3800.0,60.7384,60.834,60.7384,60.834,3800.0
2012-11-09 14:00:00,70.01,70.01,69.93,69.95,6600.0,60.8166,60.8166,60.7471,60.7645,6600.0
2012-11-09 14:05:00,69.94,69.97,69.91,69.94,6700.0,60.7558,60.7818,60.7297,60.7558,6700.0
2012-11-09 14:10:00,69.95,70.06,69.94,70.02,8100.0,60.7645,60.86,60.7558,60.8253,8100.0
2012-11-09 14:15:00,70.05,70.09,70.01,70.03,9400.0,60.8513,60.8861,60.8166,60.834,9400.0
2012-11-09 14:20:00,70.03,70.05,69.98,69.98,11300.0,60.834,60.8513,60.7905,60.7905,11300.0
2012-11-09 14:25:00,69.95,70.0,69.93,69.98,12900.0,60.7645,60.8079,60.7471,60.7905,12900.0
2012-11-09 14:30:00,69.99,70.06,69.99,70.05,21400.0,60.7992,60.86,60.7992,60.8513,21400.0
2012-11-09 14:35:00,70.04,70.1,70.03,70.07,14000.0,60.8426,60.8948,60.834,60.8687,14000.0
2012-11-09 14:40:00,70.09,70.12,70.07,70.1,20700.0,60.8861,60.9121,60.8687,60.8948,20700.0
2012-11-09 14:45:00,70.11,70.15,70.07,70.14,7000.0,60.9035,60.9382,60.8687,60.9295,7000.0
2012-11-09 14:50:00,70.15,70.16,70.04,70.07,11200.0,60.9382,60.9469,60.8426,60.8687,11200.0
2012-11-09 14:55:00,70.05,70.07,70.03,70.05,14500.0,60.8513,60.8687,60.834,60.8513,14500.0
2012-11-09 15:00:00,70.05,70.08,70.01,70.03,8500.0,60.8513,60.8774,60.8166,60.834,8500.0
2012-11-09 15:05:00,70.03,70.05,69.94,70.05,7500.0,60.834,60.8513,60.7558,60.8513,7500.0
2012-11-09 15:10:00,70.05,70.09,70.0,70.01,11000.0,60.8513,60.8861,60.8079,60.8166,11000.0
2012-11-09 15:15:00,70.03,70.04,69.93,69.96,11600.0,60.834,60.8426,60.7471,60.7732,11600.0
2012-11-09 15:20:00,69.97,70.03,69.97,70.0,4800.0,60.7818,60.834,60.7818,60.8079,4800.0
2012-11-09 15:25:00,70.02,70.06,69.96,70.04,9800.0,60.8253,60.86,60.7732,60.8426,9800.0
2012-11-09 15:30:00,70.05,70.08,70.02,70.04,10200.0,60.8513,60.8774,60.8253,60.8426,10200.0
2012-11-09 15:35:00,70.05,70.07,69.92,70.0,15000.0,60.8513,60.8687,60.7384,60.8079,15000.0
2012-11-09 15:40:00,70.01,70.11,69.99,70.09,21800.0,60.8166,60.9035,60.7992,60.8861,21800.0
2012-11-09 15:45:00,70.08,70.19,70.08,70.13,21200.0,60.8774,60.9729,60.8774,60.9208,21200.0
2012-11-09 15:50:00,70.12,70.13,69.98,69.99,22400.0,60.9121,60.9208,60.7905,60.7992,22400.0
2012-11-09 15:55:00,69.99,70.0,69.86,69.87,54000.0,60.7992,60.8079,60.6863,60.695,54000.0
2012-11-12 09:30:00,70.05,70.3,69.98,70.16,21700.0,60.8513,61.0685,60.7905,60.9469,21700.0
2012-11-12 09:35:00,70.16,70.16,70.0,70.09,5500.0,60.9469,60.9469,60.8079,60.8861,5500.0
2012-11-12 09:40:00,70.12,70.14,69.88,69.88,24900.0,60.9121,60.9295,60.7037,60.7037,24900.0
2012-11-12 09:45:00,69.93,69.97,69.88,69.88,3200.0,60.7471,60.7818,60.7037,60.7037,3200.0
2012-11-12 09:50:00,69.88,69.9,69.81,69.83,3400.0,60.7037,60.721,60.6428,60.6602,3400.0
2012-11-12 09:55:00,69.84,69.93,69.83,69.93,2200.0,60.6689,60.7471,60.6602,60.7471,2200.0
2012-11-12 10:00:00,69.89,69.95,69.83,69.95,29000.0,60.7123,60.7645,60.6602,60.7645,29000.0
2012-11-12 10:05:00,69.97,69.97,69.84,69.84,8900.0,60.7818,60.7818,60.6689,60.6689,8900.0
2012-11-12 10:10:00,69.86,69.86,69.74,69.76,4600.0,60.6863,60.6863,60.582,60.5994,4600.0
2012-11-12 10:15:00,69.76,69.86,69.76,69.86,2400.0,60.5994,60.6863,60.5994,60.6863,2400.0
2012-11-12 10:20:00,69.88,69.89,69.85,69.89,2700.0,60.7037,60.7123,60.6776,60.7123,2700.0
2012-11-12 10:25:00,69.88,69.93,69.88,69.92,1500.0,60.7037,60.7471,60.7037,60.7384,1500.0
2012-11-12 10:30:00,69.92,69.93,69.87,69.88,1700.0,60.7384,60.7471,60.695,60.7037,1700.0
2012-11-12 10:35:00,69.87,69.92,69.87,69.87,1900.0,60.695,60.7384,60.695,60.695,1900.0
2012-11-12 10:40:00,69.89,69.93,69.89,69.9,1100.0,60.7123,60.7471,60.7123,60.721,1100.0
2012-11-12 10:45:00,69.9,69.9,69.82,69.82,1300.0,60.721,60.721,60.6515,60.6515,1300.0
2012-11-12 10:50:00,69.82,69.82,69.74,69.75,3000.0,60.6515,60.6515,60.582,60.5907,3000.0
2012-11-12 10:55:00,69.75,69.79,69.68,69.72,22900.0,60.5907,60.6255,60.5299,60.5647,22900.0
2012-11-12 11:00:00,69.7,69.71,69.69,69.7,5500.0,60.5473,60.556,60.5386,60.5473,5500.0
2012-11-12 11:05:00,69.73,69.77,69.73,69.76,1700.0,60.5734,60.6081,60.5734,60.5994,1700.0
2012-11-12 11:10:00,69.79,69.83,69.78,69.8,4600.0,60.6255,60.6602,60.6168,60.6342,4600.0
2012-11-12 11:15:00,69.81,69.81,69.75,69.77,7200.0,60.6428,60.6428,60.5907,60.6081,7200.0
2012-11-12 11:20:00,69.78,69.82,69.73,69.79,6400.0,60.6168,60.6515,60.5734,60.6255,6400.0
2012-11-12 11:25:00,69.79,69.8,69.75,69.79,3900.0,60.6255,60.6342,60.5907,60.6255,3900.0
2012-11-12 11:30:00,69.79,69.82,69.78,69.79,4200.0,60.6255,60.6515,60.6168,60.6255,4200.0
2012-11-12 11:35:00,69.82,69.82,69.76,69.78,3300.0,60.6515,60.6515,60.5994,60.6168,3300.0
2012-11-12 11:40:00,69.78,69.81,69.77,69.77,2200.0,60.6168,60.6428,60.6081,60.6081,2200.0
2012-11-12 11:45:00,69.79,69.83,69.78,69.82,1400.0,60.6255,60.6602,60.6168,60.6515,1400.0
2012-11-12 11:50:00,69.81,69.83,69.76,69.76,3300.0,60.6428,60.6602,60.5994,60.5994,3300.0
2012-11-12 11:55:00,69.76,69.83,69.76,69.77,3000.0,60.5994,60.6602,60.5994,60.6081,3000.0
2012-11-12 12:00:00,69.79,69.8,69.78,69.8,600.0,60.6255,60.6342,60.6168,60.6342,600.0
2012-11-12 12:05:00,69.8,69.8,69.72,69.72,4000.0,60.6342,60.6342,60.5647,60.5647,4000.0
2012-11-12 12:10:00,69.72,69.72,69.7,69.71,400.0,60.5647,60.5647,60.5473,60.556,400.0
2012-11-12 12:15:00,69.71,69.77,69.69,69.77,1400.0,60.556,60.6081,60.5386,60.6081,1400.0
2012-11-12 12:20:00,69.77,69.82,69.77,69.81,3900.0,60.6081,60.6515,60.6081,60.6428,3900.0
2012-11-12 12:25:00,69.82,69.82,69.8,69.82,1800.0,60.6515,60.6515,60.6342,60.6515,1800.0
2012-11-12 12:30:00,69.85,69.91,69.85,69.9,5200.0,60.6776,60.7297,60.6776,60.721,5200.0
2012-11-12 12:35:00,69.87,69.92,69.81,69.86,16600.0,60.695,60.7384,60.6428,60.6863,16600.0
2012-11-12 12:40:00,69.84,69.89,69.83,69.87,1900.0,60.6689,60.7123,60.6602,60.695,1900.0
2012-11-12 12:45:00,69.86,69.86,69.83,69.84,1000.0,60.6863,60.6863,60.6602,60.6689,1000.0
2012-11-12 12:50:00,69.84,69.84,69.8,69.8,4500.0,60.6689,60.6689,60.6342,60.6342,4500.0
2012-11-12 12:55:00,69.81,69.89,69.81,69.88,2900.0,60.6428,60.7123,60.6428,60.7037,2900.0
2012-11-12 13:00:00,69.91,69.97,69.91,69.97,3200.0,60.7297,60.7818,60.7297,60.7818,3200.0
2012-11-12 13:05:00,69.97,69.97,69.92,69.97,2800.0,60.7818,60.7818,60.7384,60.7818,2800.0
2012-11-12 13:10:00,69.96,69.97,69.93,69.96,8100.0,60.7732,60.7818,60.7471,60.7732,8100.0
2012-11-12 13:15:00,69.98,70.0,69.97,69.97,7600.0,60.7905,60.8079,60.7818,60.7818,7600.0
2012-11-12 13:20:00,69.97,69.98,69.95,69.96,2900.0,60.7818,60.7905,60.7645,60.7732,2900.0
2012-11-12 13:25:00,69.98,69.98,69.96,69.97,2500.0,60.7905,60.7905,60.7732,60.7818,2500.0
2012-11-12 13:30:00,69.98,69.98,69.92,69.93,2300.0,60.7905,60.7905,60.7384,60.7471,2300.0
2012-11-12 13:35:00,69.93,69.96,69.92,69.96,2400.0,60.7471,60.7732,60.7384,60.7732,2400.0
2012-11-12 13:40:00,69.96,69.96,69.96,69.96,1100.0,60.7732,60.7732,60.7732,60.7732,1100.0
2012-11-12 13:45:00,69.95,69.96,69.92,69.92,3200.0,60.7645,60.7732,60.7384,60.7384,3200.0
2012-11-12 13:50:00,69.95,69.98,69.95,69.98,3600.0,60.7645,60.7905,60.7645,60.7905,3600.0
2012-11-12 13:55:00,69.98,69.99,69.96,69.99,2100.0,60.7905,60.7992,60.7732,60.7992,2100.0
2012-11-12 14:00:00,69.97,69.97,69.88,69.89,6900.0,60.7818,60.7818,60.7037,60.7123,6900.0
2012-11-12 14:05:00,69.9,69.94,69.88,69.88,18200.0,60.721,60.7558,60.7037,60.7037,18200.0
2012-11-12 14:10:00,69.88,69.89,69.84,69.85,9100.0,60.7037,60.7123,60.6689,60.6776,9100.0
2012-11-12 14:15:00,69.84,69.85,69.81,69.81,9400.0,60.6689,60.6776,60.6428,60.6428,9400.0
2012-11-12 14:20:00,69.81,69.84,69.8,69.81,10000.0,60.6428,60.6689,60.6342,60.6428,10000.0
2012-11-12 14:25:00,69.8,69.81,69.74,69.74,10700.0,60.6342,60.6428,60.582,60.582,10700.0
2012-11-12 14:30:00,69.75,69.75,69.68,69.71,15100.0,60.5907,60.5907,60.5299,60.556,15100.0
2012-11-12 14:35:00,69.72,69.73,69.61,69.62,12500.0,60.5647,60.5734,60.4691,60.4778,12500.0
2012-11-12 14:40:00,69.61,69.64,69.58,69.6,14400.0,60.4691,60.4952,60.4431,60.4604,14400.0
2012-11-12 14:45:00,69.59,69.62,69.56,69.62,10600.0,60.4517,60.4778,60.4257,60.4778,10600.0
2012-11-12 14:50:00,69.62,69.62,69.58,69.61,9600.0,60.4778,60.4778,60.4431,60.4691,9600.0
2012-11-12 14:55:00,69.61,69.62,69.58,69.6,15800.0,60.4691,60.4778,60.4431,60.4604,15800.0
2012-11-12 15:00:00,69.59,69.66,69.59,69.66,17000.0,60.4517,60.5125,60.4517,60.5125,17000.0
2012-11-12 15:05:00,69.66,69.67,69.59,69.59,12800.0,60.5125,60.5212,60.4517,60.4517,12800.0
2012-11-12 15:10:00,69.61,69.65,69.48,69.49,28700.0,60.4691,60.5039,60.3562,60.3649,28700.0
2012-11-12 15:15:00,69.49,69.59,69.48,69.53,26400.0,60.3649,60.4517,60.3562,60.3996,26400.0
2012-11-12 15:20:00,69.54,69.58,69.5,69.57,16300.0,60.4083,60.4431,60.3736,60.4344,16300.0
2012-11-12 15:25:00,69.57,69.58,69.51,69.52,14400.0,60.4344,60.4431,60.3822,60.3909,14400.0
2012-11-12 15:30:00,69.52,69.58,69.49,69.56,23800.0,60.3909,60.4431,60.3649,60.4257,23800.0
2012-11-12 15:35:00,69.57,69.62,69.52,69.62,25800.0,60.4344,60.4778,60.3909,60.4778,25800.0
2012-11-12 15:40:00,69.62,69.63,69.58,69.59,20200.0,60.4778,60.4865,60.4431,60.4517,20200.0
2012-11-12 15:45:00,69.59,69.61,69.44,69.48,56200.0,60.4517,60.4691,60.3214,60.3562,56200.0
2012-11-12 15:50:00,69.48,69.53,69.47,69.49,72100.0,60.3562,60.3996,60.3475,60.3649,72100.0
2012-11-12 15:55:00,69.48,69.51,69.38,69.4,110200.0,60.3562,60.3822,60.2693,60.2867,110200.0
2012-11-13 09:30:00,69.21,69.36,69.1,69.25,36200.0,60.1216,60.2519,60.0261,60.1564,36200.0
2012-11-13 09:35:00,69.26,69.29,69.13,69.13,28200.0,60.1651,60.1911,60.0521,60.0521,28200.0
2012-11-13 09:40:00,69.18,69.3,69.18,69.29,16100.0,60.0956,60.1998,60.0956,60.1911,16100.0
2012-11-13 09:45:00,69.3,69.46,69.3,69.43,22300.0,60.1998,60.3388,60.1998,60.3127,22300.0
2012-11-13 09:50:00,69.46,69.54,69.45,69.53,16200.0,60.3388,60.4083,60.3301,60.3996,16200.0
2012-11-13 09:55:00,69.54,69.75,69.5,69.69,7700.0,60.4083,60.5907,60.3736,60.5386,7700.0
2012-11-13 10:00:00,69.7,69.72,69.51,69.52,4600.0,60.5473,60.5647,60.3822,60.3909,4600.0
2012-11-13 10:05:00,69.52,69.67,69.52,69.64,4300.0,60.3909,60.5212,60.3909,60.4952,4300.0
2012-11-13 10:10:00,69.67,69.79,69.64,69.79,6800.0,60.5212,60.6255,60.4952,60.6255,6800.0
2012-11-13 10:15:00,69.8,69.85,69.67,69.67,4800.0,60.6342,60.6776,60.5212,60.5212,4800.0
2012-11-13 10:20:00,69.64,69.78,69.63,69.7,29200.0,60.4952,60.6168,60.4865,60.5473,29200.0
2012-11-13 10:25:00,69.72,69.76,69.62,69.64,30000.0,60.5647,60.5994,60.4778,60.4952,30000.0
2012-11-13 10:30:00,69.62,69.73,69.6,69.73,12300.0,60.4778,60.5734,60.4604,60.5734,12300.0
2012-11-13 10:35:00,69.73,69.84,69.73,69.73,12300.0,60.5734,60.6689,60.5734,60.5734,12300.0
2012-11-13 10:40:00,69.74,69.83,69.69,69.72,14900.0,60.582,60.6602,60.5386,60.5647,14900.0
2012-11-13 10:45:00,69.72,69.8,69.67,69.8,18900.0,60.5647,60.6342,60.5212,60.6342,18900.0
2012-11-13 10:50:00,69.81,69.84,69.67,69.84,17700.0,60.6428,60.6689,60.5212,60.6689,17700.0
2012-11-13 10:55:00,69.83,69.87,69.78,69.79,7600.0,60.6602,60.695,60.6168,60.6255,7600.0
2012-11-13 11:00:00,69.8,69.85,69.76,69.79,9400.0,60.6342,60.6776,60.5994,60.6255,9400.0
2012-11-13 11:05:00,69.79,69.86,69.76,69.85,4300.0,60.6255,60.6863,60.5994,60.6776,4300.0
2012-11-13 11:10:00,69.84,69.87,69.8,69.82,20300.0,60.6689,60.695,60.6342,60.6515,20300.0
2012-11-13 11:15:00,69.81,69.85,69.79,69.81,25100.0,60.6428,60.6776,60.6255,60.6428,25100.0
2012-11-13 11:20:00,69.82,69.83,69.75,69.78,12400.0,60.6515,60.6602,60.5907,60.6168,12400.0
2012-11-13 11:25:00,69.78,69.83,69.75,69.81,8000.0,60.6168,60.6602,60.5907,60.6428,8000.0
2012-11-13 11:30:00,69.82,69.84,69.78,69.78,5000.0,60.6515,60.6689,60.6168,60.6168,5000.0
2012-11-13 11:35:00,69.76,69.76,69.6,69.6,35000.0,60.5994,60.5994,60.4604,60.4604,35000.0
2012-11-13 11:40:00,69.61,69.69,69.6,69.69,11200.0,60.4691,60.5386,60.4604,60.5386,11200.0
2012-11-13 11:45:00,69.69,69.73,69.66,69.73,3200.0,60.5386,60.5734,60.5125,60.5734,3200.0
2012-11-13 11:50:00,69.71,69.72,69.62,69.69,2700.0,60.556,60.5647,60.4778,60.5386,2700.0
2012-11-13 11:55:00,69.71,69.75,69.69,69.69,1900.0,60.556,60.5907,60.5386,60.5386,1900.0
2012-11-13 12:00:00,69.71,69.79,69.7,69.79,3500.0,60.556,60.6255,60.5473,60.6255,3500.0
2012-11-13 12:05:00,69.8,69.8,69.68,69.68,3200.0,60.6342,60.6342,60.5299,60.5299,3200.0
2012-11-13 12:10:00,69.67,69.74,69.66,69.72,1600.0,60.5212,60.582,60.5125,60.5647,1600.0
2012-11-13 12:15:00,69.72,69.75,69.7,69.73,7500.0,60.5647,60.5907,60.5473,60.5734,7500.0
2012-11-13 12:20:00,69.75,69.78,69.68,69.71,14300.0,60.5907,60.6168,60.5299,60.556,14300.0
2012-11-13 12:25:00,69.7,69.7,69.62,69.62,3300.0,60.5473,60.5473,60.4778,60.4778,3300.0
2012-11-13 12:30:00,69.63,69.69,69.62,69.67,11700.0,60.4865,60.5386,60.4778,60.5212,11700.0
2012-11-13 12:35:00,69.67,69.7,69.65,69.7,3800.0,60.5212,60.5473,60.5039,60.5473,3800.0
2012-11-13 12:40:00,69.68,69.68,69.64,69.64,7500.0,60.5299,60.5299,60.4952,60.4952,7500.0
2012-11-13 12:45:00,69.64,69.7,69.64,69.69,2200.0,60.4952,60.5473,60.4952,60.5386,2200.0
2012-11-13 12:50:00,69.7,69.74,69.7,69.73,2600.0,60.5473,60.582,60.5473,60.5734,2600.0
2012-11-13 12:55:00,69.74,69.74,69.65,69.69,3100.0,60.582,60.582,60.5039,60.5386,3100.0
2012-11-13 13:00:00,69.67,69.67,69.6,69.64,6200.0,60.5212,60.5212,60.4604,60.4952,6200.0
2012-11-13 13:05:00,69.66,69.77,69.65,69.73,8400.0,60.5125,60.6081,60.5039,60.5734,8400.0
2012-11-13 13:10:00,69.74,69.82,69.71,69.82,5900.0,60.582,60.6515,60.556,60.6515,5900.0
2012-11-13 13:15:00,69.8,69.85,69.8,69.84,1700.0,60.6342,60.6776,60.6342,60.6689,1700.0
2012-11-13 13:20:00,69.82,69.84,69.79,69.8,3800.0,60.6515,60.6689,60.6255,60.6342,3800.0
2012-11-13 13:25:00,69.81,69.81,69.77,69.79,3400.0,60.6428,60.6428,60.6081,60.6255,3400.0
2012-11-13 13:30:00,69.79,69.8,69.73,69.8,3200.0,60.6255,60.6342,60.5734,60.6342,3200.0
2012-11-13 13:35:00,69.78,69.78,69.69,69.7,4500.0,60.6168,60.6168,60.5386,60.5473,4500.0
2012-11-13 13:40:00,69.69,69.79,69.69,69.76,3300.0,60.5386,60.6255,60.5386,60.5994,3300.0
2012-11-13 13:45:00,69.77,69.79,69.74,69.74,4900.0,60.6081,60.6255,60.582,60.582,4900.0
2012-11-13 13:50:00,69.75,69.86,69.75,69.85,5200.0,60.5907,60.6863,60.5907,60.6776,5200.0
2012-11-13 13:55:00,69.84,69.86,69.82,69.86,3400.0,60.6689,60.6863,60.6515,60.6863,3400.0
2012-11-13 14:00:00,69.85,69.88,69.82,69.83,6300.0,60.6776,60.7037,60.6515,60.6602,6300.0
2012-11-13 14:05:00,69.84,69.84,69.8,69.84,2700.0,60.6689,60.6689,60.6342,60.6689,2700.0
2012-11-13 14:10:00,69.83,69.85,69.8,69.8,2800.0,60.6602,60.6776,60.6342,60.6342,2800.0
2012-11-13 14:15:00,69.8,69.88,69.79,69.85,3000.0,60.6342,60.7037,60.6255,60.6776,3000.0
2012-11-13 14:20:00,69.86,69.89,69.84,69.87,3700.0,60.6863,60.7123,60.6689,60.695,3700.0
2012-11-13 14:25:00,69.84,69.87,69.82,69.87,4300.0,60.6689,60.695,60.6515,60.695,4300.0
2012-11-13 14:30:00,69.88,69.88,69.76,69.79,5100.0,60.7037,60.7037,60.5994,60.6255,5100.0
2012-11-13 14:35:00,69.76,69.76,69.61,69.63,16600.0,60.5994,60.5994,60.4691,60.4865,16600.0
2012-11-13 14:40:00,69.63,69.66,69.59,69.62,14800.0,60.4865,60.5125,60.4517,60.4778,14800.0
2012-11-13 14:45:00,69.63,69.64,69.53,69.63,16300.0,60.4865,60.4952,60.3996,60.4865,16300.0
2012-11-13 14:50:00,69.63,69.64,69.6,69.6,6900.0,60.4865,60.4952,60.4604,60.4604,6900.0
2012-11-13 14:55:00,69.59,69.67,69.59,69.63,8900.0,60.4517,60.5212,60.4517,60.4865,8900.0
2012-11-13 15:00:00,69.64,69.7,69.6,69.6,13300.0,60.4952,60.5473,60.4604,60.4604,13300.0
2012-11-13 15:05:00,69.6,69.61,69.54,69.57,14700.0,60.4604,60.4691,60.4083,60.4344,14700.0
2012-11-13 15:10:00,69.56,69.58,69.49,69.56,8200.0,60.4257,60.4431,60.3649,60.4257,8200.0
2012-11-13 15:15:00,69.56,69.56,69.5,69.5,9200.0,60.4257,60.4257,60.3736,60.3736,9200.0
2012-11-13 15:20:00,69.51,69.53,69.35,69.41,15500.0,60.3822,60.3996,60.2433,60.2954,15500.0
2012-11-13 15:25:00,69.41,69.51,69.39,69.48,10900.0,60.2954,60.3822,60.278,60.3562,10900.0
2012-11-13 15:30:00,69.46,69.55,69.45,69.5,8800.0,60.3388,60.417,60.3301,60.3736,8800.0
2012-11-13 15:35:00,69.49,69.49,69.38,69.46,6500.0,60.3649,60.3649,60.2693,60.3388,6500.0
2012-11-13 15:40:00,69.45,69.45,69.31,69.34,15900.0,60.3301,60.3301,60.2085,60.2346,15900.0
2012-11-13 15:45:00,69.34,69.42,69.33,69.38,13700.0,60.2346,60.3041,60.2259,60.2693,13700.0
2012-11-13 15:50:00,69.38,69.39,69.27,69.29,28200.0,60.2693,60.278,60.1738,60.1911,28200.0
2012-11-13 15:55:00,69.28,69.31,69.24,69.26,36800.0,60.1824,60.2085,60.1477,60.1651,36800.0
2012-11-14 09:30:00,69.47,69.47,69.01,69.35,25200.0,60.3475,60.3475,59.9479,60.2433,25200.0
2012-11-14 09:35:00,69.37,69.43,69.19,69.19,23300.0,60.2606,60.3127,60.1043,60.1043,23300.0
2012-11-14 09:40:00,69.18,69.25,69.08,69.13,9600.0,60.0956,60.1564,60.0087,60.0521,9600.0
2012-11-14 09:45:00,69.13,69.13,69.0,69.08,10300.0,60.0521,60.0521,59.9392,60.0087,10300.0
2012-11-14 09:50:00,69.08,69.11,68.95,68.95,8100.0,60.0087,60.0348,59.8958,59.8958,8100.0
2012-11-14 09:55:00,68.96,69.01,68.83,68.97,16600.0,59.9045,59.9479,59.7915,59.9132,16600.0
2012-11-14 10:00:00,69.0,69.12,68.98,69.11,9000.0,59.9392,60.0435,59.9218,60.0348,9000.0
2012-11-14 10:05:00,69.07,69.09,68.96,69.05,14900.0,60.0,60.0174,59.9045,59.9826,14900.0
2012-11-14 10:10:00,69.04,69.17,69.04,69.06,8100.0,59.974,60.0869,59.974,59.9913,8100.0
2012-11-14 10:15:00,69.08,69.1,68.89,68.93,18000.0,60.0087,60.0261,59.8437,59.8784,18000.0
2012-11-14 10:20:00,68.93,68.93,68.77,68.84,15900.0,59.8784,59.8784,59.7394,59.8002,15900.0
2012-11-14 10:25:00,68.84,68.84,68.74,68.76,11300.0,59.8002,59.8002,59.7134,59.7307,11300.0
2012-11-14 10:30:00,68.73,68.73,68.68,68.71,6400.0,59.7047,59.7047,59.6612,59.6873,6400.0
2012-11-14 10:35:00,68.68,68.71,68.62,68.67,7300.0,59.6612,59.6873,59.6091,59.6525,7300.0
2012-11-14 10:40:00,68.67,68.7,68.58,68.7,6000.0,59.6525,59.6786,59.5744,59.6786,6000.0
2012-11-14 10:45:00,68.68,68.74,68.64,68.74,2600.0,59.6612,59.7134,59.6265,59.7134,2600.0
2012-11-14 10:50:00,68.73,68.73,68.59,68.65,4800.0,59.7047,59.7047,59.5831,59.6352,4800.0
2012-11-14 10:55:00,68.63,68.69,68.6,68.69,2800.0,59.6178,59.6699,59.5917,59.6699,2800.0
2012-11-14 11:00:00,68.71,68.73,68.63,68.67,5300.0,59.6873,59.7047,59.6178,59.6525,5300.0
2012-11-14 11:05:00,68.67,68.82,68.67,68.8,9600.0,59.6525,59.7829,59.6525,59.7655,9600.0
2012-11-14 11:10:00,68.79,68.8,68.75,68.78,4800.0,59.7568,59.7655,59.722,59.7481,4800.0
2012-11-14 11:15:00,68.75,68.81,68.75,68.79,6400.0,59.722,59.7742,59.722,59.7568,6400.0
2012-11-14 11:20:00,68.79,68.86,68.76,68.84,9800.0,59.7568,59.8176,59.7307,59.8002,9800.0
2012-11-14 11:25:00,68.83,68.94,68.83,68.9,2500.0,59.7915,59.8871,59.7915,59.8523,2500.0
2012-11-14 11:30:00,68.89,68.9,68.8,68.8,2400.0,59.8437,59.8523,59.7655,59.7655,2400.0
2012-11-14 11:35:00,68.79,68.8,68.71,68.76,4800.0,59.7568,59.7655,59.6873,59.7307,4800.0
2012-11-14 11:40:00,68.77,68.91,68.77,68.89,1800.0,59.7394,59.861,59.7394,59.8437,1800.0
2012-11-14 11:45:00,68.9,68.93,68.87,68.92,4600.0,59.8523,59.8784,59.8263,59.8697,4600.0
2012-11-14 11:50:00,68.92,68.92,68.86,68.88,2400.0,59.8697,59.8697,59.8176,59.835,2400.0
2012-11-14 11:55:00,68.88,68.91,68.85,68.87,4600.0,59.835,59.861,59.8089,59.8263,4600.0
2012-11-14 12:00:00,68.87,68.87,68.78,68.81,8600.0,59.8263,59.8263,59.7481,59.7742,8600.0
2012-11-14 12:05:00,68.84,68.84,68.66,68.66,7600.0,59.8002,59.8002,59.6439,59.6439,7600.0
2012-11-14 12:10:00,68.69,68.71,68.57,68.61,8700.0,59.6699,59.6873,59.5657,59.6004,8700.0
2012-11-14 12:15:00,68.59,68.62,68.58,68.62,3800.0,59.5831,59.6091,59.5744,59.6091,3800.0
2012-11-14 12:20:00,68.62,68.64,68.53,68.58,6700.0,59.6091,59.6265,59.5309,59.5744,6700.0
2012-11-14 12:25:00,68.57,68.58,68.54,68.55,7100.0,59.5657,59.5744,59.5396,59.5483,7100.0
2012-11-14 12:30:00,68.56,68.61,68.56,68.56,6500.0,59.557,59.6004,59.557,59.557,6500.0
2012-11-14 12:35:00,68.54,68.57,68.5,68.5,7100.0,59.5396,59.5657,59.5049,59.5049,7100.0
2012-11-14 12:40:00,68.5,68.6,68.5,68.58,8300.0,59.5049,59.5917,59.5049,59.5744,8300.0
2012-11-14 12:45:00,68.58,68.62,68.56,68.62,8500.0,59.5744,59.6091,59.557,59.6091,8500.0
2012-11-14 12:50:00,68.62,68.7,68.6,68.68,6400.0,59.6091,59.6786,59.5917,59.6612,6400.0
2012-11-14 12:55:00,68.68,68.69,68.62,68.68,7500.0,59.6612,59.6699,59.6091,59.6612,7500.0
2012-11-14 13:00:00,68.71,68.8,68.67,68.77,5600.0,59.6873,59.7655,59.6525,59.7394,5600.0
2012-11-14 13:05:00,68.75,68.8,68.71,68.77,5100.0,59.722,59.7655,59.6873,59.7394,5100.0
2012-11-14 13:10:00,68.78,68.83,68.76,68.81,5600.0,59.7481,59.7915,59.7307,59.7742,5600.0
2012-11-14 13:15:00,68.82,68.9,68.82,68.9,2300.0,59.7829,59.8523,59.7829,59.8523,2300.0
2012-11-14 13:20:00,68.91,68.97,68.9,68.97,4400.0,59.861,59.9132,59.8523,59.9132,4400.0
2012-11-14 13:25:00,68.96,69.07,68.94,68.98,4300.0,59.9045,60.0,59.8871,59.9218,4300.0
2012-11-14 13:30:00,68.95,68.95,68.89,68.91,2800.0,59.8958,59.8958,59.8437,59.861,2800.0
2012-11-14 13:35:00,68.9,69.07,68.9,68.95,7200.0,59.8523,60.0,59.8523,59.8958,7200.0
2012-11-14 13:40:00,68.97,69.01,68.89,68.9,4300.0,59.9132,59.9479,59.8437,59.8523,4300.0
2012-11-14 13:45:00,68.91,68.97,68.89,68.97,4500.0,59.861,59.9132,59.8437,59.9132,4500.0
2012-11-14 13:50:00,68.97,69.01,68.94,68.98,10200.0,59.9132,59.9479,59.8871,59.9218,10200.0
2012-11-14 13:55:00,68.99,69.04,68.95,69.03,3900.0,59.9305,59.974,59.8958,59.9653,3900.0
2012-11-14 14:00:00,69.08,69.13,69.02,69.04,4900.0,60.0087,60.0521,59.9566,59.974,4900.0
2012-11-14 14:05:00,69.03,69.1,68.99,69.01,11500.0,59.9653,60.0261,59.9305,59.9479,11500.0
2012-11-14 14:10:00,69.01,69.01,68.82,68.91,7200.0,59.9479,59.9479,59.7829,59.861,7200.0
2012-11-14 14:15:00,68.89,68.95,68.84,68.86,4400.0,59.8437,59.8958,59.8002,59.8176,4400.0
2012-11-14 14:20:00,68.86,68.91,68.84,68.87,4600.0,59.8176,59.861,59.8002,59.8263,4600.0
2012-11-14 14:25:00,68.9,69.0,68.87,68.93,5800.0,59.8523,59.9392,59.8263,59.8784,5800.0
2012-11-14 14:30:00,68.92,68.92,68.84,68.87,3700.0,59.8697,59.8697,59.8002,59.8263,3700.0
2012-11-14 14:35:00,68.86,68.89,68.82,68.85,6300.0,59.8176,59.8437,59.7829,59.8089,6300.0
2012-11-14 14:40:00,68.87,68.88,68.77,68.81,7600.0,59.8263,59.835,59.7394,59.7742,7600.0
2012-11-14 14:45:00,68.79,68.87,68.79,68.84,4500.0,59.7568,59.8263,59.7568,59.8002,4500.0
2012-11-14 14:50:00,68.84,68.89,68.84,68.87,6700.0,59.8002,59.8437,59.8002,59.8263,6700.0
2012-11-14 14:55:00,68.85,68.86,68.8,68.84,7500.0,59.8089,59.8176,59.7655,59.8002,7500.0
2012-11-14 15:00:00,68.83,68.84,68.74,68.75,10300.0,59.7915,59.8002,59.7134,59.722,10300.0
2012-11-14 15:05:00,68.74,68.75,68.54,68.6,10300.0,59.7134,59.722,59.5396,59.5917,10300.0
2012-11-14 15:10:00,68.62,68.68,68.61,68.65,8100.0,59.6091,59.6612,59.6004,59.6352,8100.0
2012-11-14 15:15:00,68.64,68.64,68.5,68.51,12400.0,59.6265,59.6265,59.5049,59.5136,12400.0
2012-11-14 15:20:00,68.51,68.56,68.46,68.52,15000.0,59.5136,59.557,59.4701,59.5222,15000.0
2012-11-14 15:25:00,68.52,68.64,68.52,68.64,10000.0,59.5222,59.6265,59.5222,59.6265,10000.0
2012-11-14 15:30:00,68.61,68.62,68.56,68.61,14000.0,59.6004,59.6091,59.557,59.6004,14000.0
2012-11-14 15:35:00,68.62,68.69,68.62,68.62,17200.0,59.6091,59.6699,59.6091,59.6091,17200.0
2012-11-14 15:40:00,68.62,68.64,68.49,68.52,28000.0,59.6091,59.6265,59.4962,59.5222,28000.0
2012-11-14 15:45:00,68.52,68.52,68.39,68.41,68900.0,59.5222,59.5222,59.4093,59.4267,68900.0
2012-11-14 15:50:00,68.4,68.45,68.25,68.26,45700.0,59.418,59.4614,59.2877,59.2964,45700.0
2012-11-14 15:55:00,68.26,68.35,68.2,68.26,127500.0,59.2964,59.3746,59.2443,59.2964,127500.0
2012-11-15 09:30:00,68.27,68.7,68.19,68.7,18500.0,59.3051,59.6786,59.2356,59.6786,18500.0
2012-11-15 09:35:00,68.72,68.76,68.58,68.62,7300.0,59.696,59.7307,59.5744,59.6091,7300.0
2012-11-15 09:40:00,68.61,68.68,68.47,68.47,10400.0,59.6004,59.6612,59.4788,59.4788,10400.0
2012-11-15 09:45:00,68.45,68.57,68.4,68.45,4300.0,59.4614,59.5657,59.418,59.4614,4300.0
2012-11-15 09:50:00,68.43,68.53,68.36,68.48,15500.0,59.4441,59.5309,59.3833,59.4875,15500.0
2012-11-15 09:55:00,68.48,68.53,68.21,68.34,3700.0,59.4875,59.5309,59.253,59.3659,3700.0
2012-11-15 10:00:00,68.27,68.48,68.18,68.43,10100.0,59.3051,59.4875,59.2269,59.4441,10100.0
2012-11-15 10:05:00,68.41,68.53,68.41,68.47,10900.0,59.4267,59.5309,59.4267,59.4788,10900.0
2012-11-15 10:10:00,68.45,68.54,68.41,68.5,5100.0,59.4614,59.5396,59.4267,59.5049,5100.0
2012-11-15 10:15:00,68.5,68.65,68.49,68.49,12200.0,59.5049,59.6352,59.4962,59.4962,12200.0
2012-11-15 10:20:00,68.49,68.5,68.37,68.46,3100.0,59.4962,59.5049,59.3919,59.4701,3100.0
2012-11-15 10:25:00,68.45,68.45,68.29,68.35,3200.0,59.4614,59.4614,59.3224,59.3746,3200.0
2012-11-15 10:30:00,68.39,68.55,68.39,68.52,5200.0,59.4093,59.5483,59.4093,59.5222,5200.0
2012-11-15 10:35:00,68.5,68.5,68.39,68.45,6400.0,59.5049,59.5049,59.4093,59.4614,6400.0
2012-11-15 10:40:00,68.43,68.5,68.43,68.5,800.0,59.4441,59.5049,59.4441,59.5049,800.0
2012-11-15 10:45:00,68.52,68.53,68.4,68.4,9300.0,59.5222,59.5309,59.418,59.418,9300.0
2012-11-15 10:50:00,68.41,68.5,68.41,68.49,14200.0,59.4267,59.5049,59.4267,59.4962,14200.0
2012-11-15 10:55:00,68.49,68.5,68.45,68.47,15600.0,59.4962,59.5049,59.4614,59.4788,15600.0
2012-11-15 11:00:00,68.47,68.55,68.46,68.54,15500.0,59.4788,59.5483,59.4701,59.5396,15500.0
2012-11-15 11:05:00,68.55,68.58,68.49,68.53,9200.0,59.5483,59.5744,59.4962,59.5309,9200.0
2012-11-15 11:10:00,68.52,68.58,68.51,68.51,4800.0,59.5222,59.5744,59.5136,59.5136,4800.0
2012-11-15 11:15:00,68.51,68.52,68.3,68.3,4600.0,59.5136,59.5222,59.3311,59.3311,4600.0
2012-11-15 11:20:00,68.3,68.42,68.3,68.41,6600.0,59.3311,59.4354,59.3311,59.4267,6600.0
2012-11-15 11:25:00,68.42,68.42,68.29,68.29,6700.0,59.4354,59.4354,59.3224,59.3224,6700.0
2012-11-15 11:30:00,68.28,68.38,68.28,68.37,12200.0,59.3138,59.4006,59.3138,59.3919,12200.0
2012-11-15 11:35:00,68.33,68.36,68.32,68.36,2100.0,59.3572,59.3833,59.3485,59.3833,2100.0
2012-11-15 11:40:00,68.35,68.4,68.29,68.33,9200.0,59.3746,59.418,59.3224,59.3572,9200.0
2012-11-15 11:45:00,68.31,68.31,68.16,68.24,24000.0,59.3398,59.3398,59.2095,59.279,24000.0
2012-11-15 11:50:00,68.23,68.27,68.18,68.22,5000.0,59.2703,59.3051,59.2269,59.2616,5000.0
2012-11-15 11:55:00,68.23,68.27,68.17,68.24,8100.0,59.2703,59.3051,59.2182,59.279,8100.0
2012-11-15 12:00:00,68.24,68.32,68.22,68.32,5200.0,59.279,59.3485,59.2616,59.3485,5200.0
2012-11-15 12:05:00,68.3,68.33,68.28,68.33,2900.0,59.3311,59.3572,59.3138,59.3572,2900.0
2012-11-15 12:10:00,68.35,68.35,68.27,68.27,1700.0,59.3746,59.3746,59.3051,59.3051,1700.0
2012-11-15 12:15:00,68.25,68.26,68.24,68.26,2200.0,59.2877,59.2964,59.279,59.2964,2200.0
2012-11-15 12:20:00,68.25,68.28,68.23,68.26,3200.0,59.2877,59.3138,59.2703,59.2964,3200.0
2012-11-15 12:25:00,68.25,68.27,68.22,68.27,4300.0,59.2877,59.3051,59.2616,59.3051,4300.0
2012-11-15 12:30:00,68.27,68.28,68.27,68.28,2900.0,59.3051,59.3138,59.3051,59.3138,2900.0
2012-11-15 12:35:00,68.29,68.38,68.28,68.38,2600.0,59.3224,59.4006,59.3138,59.4006,2600.0
2012-11-15 12:40:00,68.42,68.43,68.36,68.38,4100.0,59.4354,59.4441,59.3833,59.4006,4100.0
2012-11-15 12:45:00,68.39,68.42,68.35,68.41,5000.0,59.4093,59.4354,59.3746,59.4267,5000.0
2012-11-15 12:50:00,68.43,68.46,68.42,68.46,3100.0,59.4441,59.4701,59.4354,59.4701,3100.0
2012-11-15 12:55:00,68.45,68.48,68.42,68.47,3500.0,59.4614,59.4875,59.4354,59.4788,3500.0
2012-11-15 13:00:00,68.48,68.52,68.41,68.42,5100.0,59.4875,59.5222,59.4267,59.4354,5100.0
2012-11-15 13:05:00,68.39,68.49,68.38,68.49,6300.0,59.4093,59.4962,59.4006,59.4962,6300.0
2012-11-15 13:10:00,68.49,68.55,68.49,68.49,3200.0,59.4962,59.5483,59.4962,59.4962,3200.0
2012-11-15 13:15:00,68.5,68.5,68.45,68.45,4500.0,59.5049,59.5049,59.4614,59.4614,4500.0
2012-11-15 13:20:00,68.44,68.56,68.44,68.56,6400.0,59.4528,59.557,59.4528,59.557,6400.0
2012-11-15 13:25:00,68.6,68.65,68.6,68.65,4400.0,59.5917,59.6352,59.5917,59.6352,4400.0
2012-11-15 13:30:00,68.67,68.71,68.65,68.65,2700.0,59.6525,59.6873,59.6352,59.6352,2700.0
2012-11-15 13:35:00,68.67,68.74,68.64,68.74,5100.0,59.6525,59.7134,59.6265,59.7134,5100.0
2012-11-15 13:40:00,68.75,68.87,68.75,68.82,3300.0,59.722,59.8263,59.722,59.7829,3300.0
2012-11-15 13:45:00,68.81,68.83,68.79,68.8,4600.0,59.7742,59.7915,59.7568,59.7655,4600.0
2012-11-15 13:50:00,68.81,68.94,68.81,68.93,8100.0,59.7742,59.8871,59.7742,59.8784,8100.0
2012-11-15 13:55:00,68.92,68.94,68.82,68.83,4200.0,59.8697,59.8871,59.7829,59.7915,4200.0
2012-11-15 14:00:00,68.82,68.83,68.68,68.68,4400.0,59.7829,59.7915,59.6612,59.6612,4400.0
2012-11-15 14:05:00,68.68,68.74,68.65,68.65,5600.0,59.6612,59.7134,59.6352,59.6352,5600.0
2012-11-15 14:10:00,68.65,68.71,68.64,68.67,3800.0,59.6352,59.6873,59.6265,59.6525,3800.0
2012-11-15 14:15:00,68.65,68.65,68.59,68.6,3700.0,59.6352,59.6352,59.5831,59.5917,3700.0
2012-11-15 14:20:00,68.6,68.61,68.55,68.61,5100.0,59.5917,59.6004,59.5483,59.6004,5100.0
2012-11-15 14:25:00,68.62,68.65,68.57,68.61,5800.0,59.6091,59.6352,59.5657,59.6004,5800.0
2012-11-15 14:30:00,68.63,68.63,68.53,68.6,9900.0,59.6178,59.6178,59.5309,59.5917,9900.0
2012-11-15 14:35:00,68.61,68.64,68.59,68.6,7300.0,59.6004,59.6265,59.5831,59.5917,7300.0
2012-11-15 14:40:00,68.61,68.71,68.61,68.63,9600.0,59.6004,59.6873,59.6004,59.6178,9600.0
2012-11-15 14:45:00,68.63,68.69,68.61,68.61,5500.0,59.6178,59.6699,59.6004,59.6004,5500.0
2012-11-15 14:50:00,68.62,68.73,68.61,68.72,15900.0,59.6091,59.7047,59.6004,59.696,15900.0
2012-11-15 14:55:00,68.73,68.73,68.66,68.67,6100.0,59.7047,59.7047,59.6439,59.6525,6100.0
2012-11-15 15:00:00,68.67,68.67,68.52,68.57,10400.0,59.6525,59.6525,59.5222,59.5657,10400.0
2012-11-15 15:05:00,68.56,68.57,68.45,68.49,7100.0,59.557,59.5657,59.4614,59.4962,7100.0
2012-11-15 15:10:00,68.5,68.51,68.46,68.49,10000.0,59.5049,59.5136,59.4701,59.4962,10000.0
2012-11-15 15:15:00,68.5,68.6,68.49,68.5,28700.0,59.5049,59.5917,59.4962,59.5049,28700.0
2012-11-15 15:20:00,68.52,68.53,68.43,68.43,14800.0,59.5222,59.5309,59.4441,59.4441,14800.0
2012-11-15 15:25:00,68.44,68.51,68.38,68.4,9100.0,59.4528,59.5136,59.4006,59.418,9100.0
2012-11-15 15:30:00,68.41,68.5,68.41,68.48,12500.0,59.4267,59.5049,59.4267,59.4875,12500.0
2012-11-15 15:35:00,68.47,68.66,68.45,68.66,31400.0,59.4788,59.6439,59.4614,59.6439,31400.0
2012-11-15 15:40:00,68.65,68.76,68.65,68.69,32400.0,59.6352,59.7307,59.6352,59.6699,32400.0
2012-11-15 15:45:00,68.7,68.89,68.7,68.88,68000.0,59.6786,59.8437,59.6786,59.835,68000.0
2012-11-15 15:50:00,68.86,68.86,68.76,68.83,41500.0,59.8176,59.8176,59.7307,59.7915,41500.0
2012-11-15 15:55:00,68.83,68.89,68.69,68.69,139900.0,59.7915,59.8437,59.6699,59.6699,139900.0
2012-11-16 09:30:00,68.62,68.7,68.36,68.64,201600.0,59.6091,59.6786,59.3833,59.6265,201600.0
2012-11-16 09:35:00,68.62,69.04,68.48,69.04,49700.0,59.6091,59.974,59.4875,59.974,49700.0
2012-11-16 09:40:00,69.03,69.09,68.77,68.85,12500.0,59.9653,60.0174,59.7394,59.8089,12500.0
2012-11-16 09:45:00,68.81,68.81,68.67,68.73,4600.0,59.7742,59.7742,59.6525,59.7047,4600.0
2012-11-16 09:50:00,68.67,68.68,68.47,68.55,8500.0,59.6525,59.6612,59.4788,59.5483,8500.0
2012-11-16 09:55:00,68.5,68.5,68.37,68.47,3400.0,59.5049,59.5049,59.3919,59.4788,3400.0
2012-11-16 10:00:00,68.48,68.48,68.29,68.33,4700.0,59.4875,59.4875,59.3224,59.3572,4700.0
2012-11-16 10:05:00,68.3,68.36,68.19,68.33,9700.0,59.3311,59.3833,59.2356,59.3572,9700.0
2012-11-16 10:10:00,68.3,68.34,68.15,68.28,27200.0,59.3311,59.3659,59.2008,59.3138,27200.0
2012-11-16 10:15:00,68.27,68.49,68.25,68.48,24700.0,59.3051,59.4962,59.2877,59.4875,24700.0
2012-11-16 10:20:00,68.47,68.47,68.29,68.32,12600.0,59.4788,59.4788,59.3224,59.3485,12600.0
2012-11-16 10:25:00,68.26,68.38,68.25,68.29,4200.0,59.2964,59.4006,59.2877,59.3224,4200.0
2012-11-16 10:30:00,68.29,68.31,68.25,68.29,6400.0,59.3224,59.3398,59.2877,59.3224,6400.0
2012-11-16 10:35:00,68.3,68.33,68.26,68.31,18400.0,59.3311,59.3572,59.2964,59.3398,18400.0
2012-11-16 10:40:00,68.31,68.32,68.28,68.29,3300.0,59.3398,59.3485,59.3138,59.3224,3300.0
2012-11-16 10:45:00,68.31,68.31,68.14,68.2,19400.0,59.3398,59.3398,59.1921,59.2443,19400.0
2012-11-16 10:50:00,68.19,68.19,68.1,68.15,8000.0,59.2356,59.2356,59.1574,59.2008,8000.0
2012-11-16 10:55:00,68.14,68.33,68.1,68.28,9400.0,59.1921,59.3572,59.1574,59.3138,9400.0
2012-11-16 11:00:00,68.26,68.29,68.23,68.29,3200.0,59.2964,59.3224,59.2703,59.3224,3200.0
2012-11-16 11:05:00,68.31,68.34,68.26,68.27,7900.0,59.3398,59.3659,59.2964,59.3051,7900.0
2012-11-16 11:10:00,68.27,68.28,68.2,68.23,7400.0,59.3051,59.3138,59.2443,59.2703,7400.0
2012-11-16 11:15:00,68.22,68.24,68.12,68.15,7300.0,59.2616,59.279,59.1748,59.2008,7300.0
2012-11-16 11:20:00,68.13,68.23,68.1,68.13,19300.0,59.1835,59.2703,59.1574,59.1835,19300.0
2012-11-16 11:25:00,68.11,68.14,67.97,67.97,13000.0,59.1661,59.1921,59.0445,59.0445,13000.0
2012-11-16 11:30:00,68.0,68.06,68.0,68.04,3600.0,59.0705,59.1227,59.0705,59.1053,3600.0
2012-11-16 11:35:00,68.04,68.08,68.04,68.07,6600.0,59.1053,59.14,59.1053,59.1313,6600.0
2012-11-16 11:40:00,68.08,68.48,68.08,68.32,10000.0,59.14,59.4875,59.14,59.3485,10000.0
2012-11-16 11:45:00,68.35,68.56,68.26,68.56,13000.0,59.3746,59.557,59.2964,59.557,13000.0
2012-11-16 11:50:00,68.57,68.77,68.57,68.64,14300.0,59.5657,59.7394,59.5657,59.6265,14300.0
2012-11-16 11:55:00,68.63,68.84,68.6,68.82,11700.0,59.6178,59.8002,59.5917,59.7829,11700.0
2012-11-16 12:00:00,68.82,68.88,68.76,68.8,14400.0,59.7829,59.835,59.7307,59.7655,14400.0
2012-11-16 12:05:00,68.81,68.81,68.63,68.7,6500.0,59.7742,59.7742,59.6178,59.6786,6500.0
2012-11-16 12:10:00,68.69,68.84,68.69,68.74,3700.0,59.6699,59.8002,59.6699,59.7134,3700.0
2012-11-16 12:15:00,68.75,68.78,68.72,68.76,2800.0,59.722,59.7481,59.696,59.7307,2800.0
2012-11-16 12:20:00,68.76,68.79,68.74,68.77,2200.0,59.7307,59.7568,59.7134,59.7394,2200.0
2012-11-16 12:25:00,68.81,68.85,68.76,68.82,6100.0,59.7742,59.8089,59.7307,59.7829,6100.0
2012-11-16 12:30:00,68.83,68.94,68.83,68.93,2800.0,59.7915,59.8871,59.7915,59.8784,2800.0
2012-11-16 12:35:00,68.94,68.94,68.9,68.93,2900.0,59.8871,59.8871,59.8523,59.8784,2900.0
2012-11-16 12:40:00,68.94,68.98,68.86,68.86,2400.0,59.8871,59.9218,59.8176,59.8176,2400.0
2012-11-16 12:45:00,68.87,69.03,68.86,69.02,21600.0,59.8263,59.9653,59.8176,59.9566,21600.0
2012-11-16 12:50:00,69.0,69.04,68.81,68.82,17100.0,59.9392,59.974,59.7742,59.7829,17100.0
2012-11-16 12:55:00,68.84,68.95,68.83,68.86,3500.0,59.8002,59.8958,59.7915,59.8176,3500.0
2012-11-16 13:00:00,68.85,68.86,68.8,68.83,3000.0,59.8089,59.8176,59.7655,59.7915,3000.0
2012-11-16 13:05:00,68.82,68.91,68.81,68.9,6100.0,59.7829,59.861,59.7742,59.8523,6100.0
2012-11-16 13:10:00,68.92,68.92,68.86,68.86,1800.0,59.8697,59.8697,59.8176,59.8176,1800.0
2012-11-16 13:15:00,68.8,68.9,68.8,68.81,5400.0,59.7655,59.8523,59.7655,59.7742,5400.0
2012-11-16 13:20:00,68.83,68.89,68.8,68.89,3300.0,59.7915,59.8437,59.7655,59.8437,3300.0
2012-11-16 13:25:00,68.89,68.9,68.83,68.84,5700.0,59.8437,59.8523,59.7915,59.8002,5700.0
2012-11-16 13:30:00,68.89,68.9,68.8,68.81,8800.0,59.8437,59.8523,59.7655,59.7742,8800.0
2012-11-16 13:35:00,68.8,68.83,68.78,68.78,7300.0,59.7655,59.7915,59.7481,59.7481,7300.0
2012-11-16 13:40:00,68.77,68.78,68.75,68.76,3500.0,59.7394,59.7481,59.722,59.7307,3500.0
2012-11-16 13:45:00,68.75,68.78,68.72,68.78,7000.0,59.722,59.7481,59.696,59.7481,7000.0
2012-11-16 13:50:00,68.75,68.85,68.75,68.83,7400.0,59.722,59.8089,59.722,59.7915,7400.0
2012-11-16 13:55:00,68.84,68.94,68.84,68.9,9200.0,59.8002,59.8871,59.8002,59.8523,9200.0
2012-11-16 14:00:00,68.88,68.89,68.8,68.84,9300.0,59.835,59.8437,59.7655,59.8002,9300.0
2012-11-16 14:05:00,68.85,68.85,68.75,68.81,14600.0,59.8089,59.8089,59.722,59.7742,14600.0
2012-11-16 14:10:00,68.79,68.83,68.74,68.8,9600.0,59.7568,59.7915,59.7134,59.7655,9600.0
2012-11-16 14:15:00,68.79,68.8,68.7,68.7,5800.0,59.7568,59.7655,59.6786,59.6786,5800.0
2012-11-16 14:20:00,68.71,68.71,68.58,68.6,8000.0,59.6873,59.6873,59.5744,59.5917,8000.0
2012-11-16 14:25:00,68.6,68.6,68.56,68.56,9200.0,59.5917,59.5917,59.557,59.557,9200.0
2012-11-16 14:30:00,68.57,68.62,68.55,68.6,25900.0,59.5657,59.6091,59.5483,59.5917,25900.0
2012-11-16 14:35:00,68.6,68.61,68.57,68.6,3700.0,59.5917,59.6004,59.5657,59.5917,3700.0
2012-11-16 14:40:00,68.6,68.63,68.58,68.6,9800.0,59.5917,59.6178,59.5744,59.5917,9800.0
2012-11-16 14:45:00,68.58,68.64,68.58,68.63,11200.0,59.5744,59.6265,59.5744,59.6178,11200.0
2012-11-16 14:50:00,68.62,68.65,68.62,68.65,9400.0,59.6091,59.6352,59.6091,59.6352,9400.0
2012-11-16 14:55:00,68.64,68.76,68.63,68.7,3000.0,59.6265,59.7307,59.6178,59.6786,3000.0
2012-11-16 15:00:00,68.7,68.72,68.65,68.7,14800.0,59.6786,59.696,59.6352,59.6786,14800.0
2012-11-16 15:05:00,68.73,68.84,68.72,68.84,4100.0,59.7047,59.8002,59.696,59.8002,4100.0
2012-11-16 15:10:00,68.83,68.88,68.79,68.86,15000.0,59.7915,59.835,59.7568,59.8176,15000.0
2012-11-16 15:15:00,68.88,68.95,68.86,68.89,15600.0,59.835,59.8958,59.8176,59.8437,15600.0
2012-11-16 15:20:00,68.88,69.07,68.85,69.07,19700.0,59.835,60.0,59.8089,60.0,19700.0
2012-11-16 15:25:00,69.06,69.07,68.95,68.99,21500.0,59.9913,60.0,59.8958,59.9305,21500.0
2012-11-16 15:30:00,68.98,69.06,68.96,69.04,12300.0,59.9218,59.9913,59.9045,59.974,12300.0
2012-11-16 15:35:00,69.02,69.07,68.99,69.07,12600.0,59.9566,60.0,59.9305,60.0,12600.0
2012-11-16 15:40:00,69.05,69.15,69.04,69.11,17900.0,59.9826,60.0695,59.974,60.0348,17900.0
2012-11-16 15:45:00,69.09,69.14,69.02,69.06,43100.0,60.0174,60.0608,59.9566,59.9913,43100.0
2012-11-16 15:50:00,69.04,69.09,68.98,69.02,42500.0,59.974,60.0174,59.9218,59.9566,42500.0
2012-11-16 15:55:00,69.02,69.05,68.96,68.98,56900.0,59.9566,59.9826,59.9045,59.9218,56900.0
2012-11-19 09:30:00,69.7,69.75,69.39,69.41,27500.0,60.5473,60.5907,60.278,60.2954,27500.0
2012-11-19 09:35:00,69.41,69.54,69.4,69.44,11100.0,60.2954,60.4083,60.2867,60.3214,11100.0
2012-11-19 09:40:00,69.44,69.48,69.25,69.34,16100.0,60.3214,60.3562,60.1564,60.2346,16100.0
2012-11-19 09:45:00,69.33,69.48,69.33,69.39,8900.0,60.2259,60.3562,60.2259,60.278,8900.0
2012-11-19 09:50:00,69.39,69.51,69.39,69.49,15500.0,60.278,60.3822,60.278,60.3649,15500.0
2012-11-19 09:55:00,69.5,69.5,69.36,69.43,13700.0,60.3736,60.3736,60.2519,60.3127,13700.0
2012-11-19 10:00:00,69.43,69.57,69.37,69.4,9100.0,60.3127,60.4344,60.2606,60.2867,9100.0
2012-11-19 10:05:00,69.4,69.42,69.3,69.31,13100.0,60.2867,60.3041,60.1998,60.2085,13100.0
2012-11-19 10:10:00,69.27,69.32,69.24,69.24,7700.0,60.1738,60.2172,60.1477,60.1477,7700.0
2012-11-19 10:15:00,69.25,69.43,69.25,69.4,10200.0,60.1564,60.3127,60.1564,60.2867,10200.0
2012-11-19 10:20:00,69.39,69.45,69.31,69.31,17300.0,60.278,60.3301,60.2085,60.2085,17300.0
2012-11-19 10:25:00,69.32,69.37,69.23,69.23,6900.0,60.2172,60.2606,60.139,60.139,6900.0
2012-11-19 10:30:00,69.24,69.26,69.21,69.24,8800.0,60.1477,60.1651,60.1216,60.1477,8800.0
2012-11-19 10:35:00,69.23,69.36,69.23,69.31,11900.0,60.139,60.2519,60.139,60.2085,11900.0
2012-11-19 10:40:00,69.29,69.38,69.29,69.32,5800.0,60.1911,60.2693,60.1911,60.2172,5800.0
2012-11-19 10:45:00,69.33,69.39,69.29,69.31,11500.0,60.2259,60.278,60.1911,60.2085,11500.0
2012-11-19 10:50:00,69.31,69.33,69.27,69.3,17200.0,60.2085,60.2259,60.1738,60.1998,17200.0
2012-11-19 10:55:00,69.27,69.31,69.25,69.28,10100.0,60.1738,60.2085,60.1564,60.1824,10100.0
2012-11-19 11:00:00,69.27,69.34,69.27,69.28,7000.0,60.1738,60.2346,60.1738,60.1824,7000.0
2012-11-19 11:05:00,69.29,69.39,69.25,69.26,13000.0,60.1911,60.278,60.1564,60.1651,13000.0
2012-11-19 11:10:00,69.26,69.49,69.22,69.39,25800.0,60.1651,60.3649,60.1303,60.278,25800.0
2012-11-19 11:15:00,69.39,69.5,69.37,69.39,7700.0,60.278,60.3736,60.2606,60.278,7700.0
2012-11-19 11:20:00,69.4,69.47,69.4,69.45,15200.0,60.2867,60.3475,60.2867,60.3301,15200.0
2012-11-19 11:25:00,69.47,69.5,69.39,69.49,12000.0,60.3475,60.3736,60.278,60.3649,12000.0
2012-11-19 11:30:00,69.49,69.5,69.43,69.44,13500.0,60.3649,60.3736,60.3127,60.3214,13500.0
2012-11-19 11:35:00,69.44,69.45,69.38,69.38,5300.0,60.3214,60.3301,60.2693,60.2693,5300.0
2012-11-19 11:40:00,69.38,69.41,69.34,69.41,10500.0,60.2693,60.2954,60.2346,60.2954,10500.0
2012-11-19 11:45:00,69.41,69.41,69.32,69.35,6600.0,60.2954,60.2954,60.2172,60.2433,6600.0
2012-11-19 11:50:00,69.35,69.36,69.27,69.28,8400.0,60.2433,60.2519,60.1738,60.1824,8400.0
2012-11-19 11:55:00,69.28,69.35,69.28,69.3,5600.0,60.1824,60.2433,60.1824,60.1998,5600.0
2012-11-19 12:00:00,69.31,69.39,69.3,69.32,8700.0,60.2085,60.278,60.1998,60.2172,8700.0
2012-11-19 12:05:00,69.33,69.44,69.33,69.43,7900.0,60.2259,60.3214,60.2259,60.3127,7900.0
2012-11-19 12:10:00,69.44,69.48,69.43,69.44,10100.0,60.3214,60.3562,60.3127,60.3214,10100.0
2012-11-19 12:15:00,69.44,69.45,69.41,69.43,8900.0,60.3214,60.3301,60.2954,60.3127,8900.0
2012-11-19 12:20:00,69.42,69.48,69.42,69.44,7100.0,60.3041,60.3562,60.3041,60.3214,7100.0
2012-11-19 12:25:00,69.45,69.45,69.43,69.43,5900.0,60.3301,60.3301,60.3127,60.3127,5900.0
2012-11-19 12:30:00,69.43,69.43,69.36,69.36,11100.0,60.3127,60.3127,60.2519,60.2519,11100.0
2012-11-19 12:35:00,69.36,69.42,69.36,69.37,10100.0,60.2519,60.3041,60.2519,60.2606,10100.0
2012-11-19 12:40:00,69.37,69.42,69.37,69.42,7600.0,60.2606,60.3041,60.2606,60.3041,7600.0
2012-11-19 12:45:00,69.41,69.41,69.36,69.37,12300.0,60.2954,60.2954,60.2519,60.2606,12300.0
2012-11-19 12:50:00,69.38,69.39,69.34,69.36,4100.0,60.2693,60.278,60.2346,60.2519,4100.0
2012-11-19 12:55:00,69.36,69.36,69.33,69.34,7500.0,60.2519,60.2519,60.2259,60.2346,7500.0
2012-11-19 13:00:00,69.34,69.37,69.32,69.35,16500.0,60.2346,60.2606,60.2172,60.2433,16500.0
2012-11-19 13:05:00,69.37,69.38,69.33,69.34,4400.0,60.2606,60.2693,60.2259,60.2346,4400.0
2012-11-19 13:10:00,69.34,69.34,69.3,69.3,11400.0,60.2346,60.2346,60.1998,60.1998,11400.0
2012-11-19 13:15:00,69.29,69.29,69.25,69.25,22200.0,60.1911,60.1911,60.1564,60.1564,22200.0
2012-11-19 13:20:00,69.25,69.33,69.24,69.31,15700.0,60.1564,60.2259,60.1477,60.2085,15700.0
2012-11-19 13:25:00,69.32,69.38,69.27,69.37,23800.0,60.2172,60.2693,60.1738,60.2606,23800.0
2012-11-19 13:30:00,69.37,69.37,69.34,69.37,13000.0,60.2606,60.2606,60.2346,60.2606,13000.0
2012-11-19 13:35:00,69.34,69.34,69.29,69.3,17400.0,60.2346,60.2346,60.1911,60.1998,17400.0
2012-11-19 13:40:00,69.3,69.34,69.29,69.31,8800.0,60.1998,60.2346,60.1911,60.2085,8800.0
2012-11-19 13:45:00,69.3,69.33,69.27,69.32,7700.0,60.1998,60.2259,60.1738,60.2172,7700.0
2012-11-19 13:50:00,69.33,69.38,69.31,69.38,8000.0,60.2259,60.2693,60.2085,60.2693,8000.0
2012-11-19 13:55:00,69.38,69.39,69.35,69.35,6100.0,60.2693,60.278,60.2433,60.2433,6100.0
2012-11-19 14:00:00,69.35,69.41,69.35,69.41,16400.0,60.2433,60.2954,60.2433,60.2954,16400.0
2012-11-19 14:05:00,69.4,69.45,69.4,69.44,10000.0,60.2867,60.3301,60.2867,60.3214,10000.0
2012-11-19 14:10:00,69.44,69.49,69.44,69.47,8100.0,60.3214,60.3649,60.3214,60.3475,8100.0
2012-11-19 14:15:00,69.47,69.5,69.47,69.5,19300.0,60.3475,60.3736,60.3475,60.3736,19300.0
2012-11-19 14:20:00,69.5,69.56,69.49,69.55,49800.0,60.3736,60.4257,60.3649,60.417,49800.0
2012-11-19 14:25:00,69.54,69.63,69.54,69.6,6900.0,60.4083,60.4865,60.4083,60.4604,6900.0
2012-11-19 14:30:00,69.59,69.61,69.58,69.6,6500.0,60.4517,60.4691,60.4431,60.4604,6500.0
2012-11-19 14:35:00,69.61,69.62,69.55,69.59,7100.0,60.4691,60.4778,60.417,60.4517,7100.0
2012-11-19 14:40:00,69.59,69.68,69.58,69.67,9100.0,60.4517,60.5299,60.4431,60.5212,9100.0
2012-11-19 14:45:00,69.66,69.73,69.63,69.73,13800.0,60.5125,60.5734,60.4865,60.5734,13800.0
2012-11-19 14:50:00,69.73,69.76,69.68,69.76,10300.0,60.5734,60.5994,60.5299,60.5994,10300.0
2012-11-19 14:55:00,69.75,69.8,69.68,69.78,12300.0,60.5907,60.6342,60.5299,60.6168,12300.0
2012-11-19 15:00:00,69.77,69.78,69.66,69.76,18100.0,60.6081,60.6168,60.5125,60.5994,18100.0
2012-11-19 15:05:00,69.77,69.8,69.75,69.79,13900.0,60.6081,60.6342,60.5907,60.6255,13900.0
2012-11-19 15:10:00,69.8,69.98,69.8,69.94,20200.0,60.6342,60.7905,60.6342,60.7558,20200.0
2012-11-19 15:15:00,69.95,70.0,69.87,69.88,19200.0,60.7645,60.8079,60.695,60.7037,19200.0
2012-11-19 15:20:00,69.89,69.98,69.89,69.98,14200.0,60.7123,60.7905,60.7123,60.7905,14200.0
2012-11-19 15:25:00,69.98,69.98,69.86,69.92,40000.0,60.7905,60.7905,60.6863,60.7384,40000.0
2012-11-19 15:30:00,69.93,69.94,69.83,69.85,27700.0,60.7471,60.7558,60.6602,60.6776,27700.0
2012-11-19 15:35:00,69.86,69.86,69.78,69.78,22500.0,60.6863,60.6863,60.6168,60.6168,22500.0
2012-11-19 15:40:00,69.79,69.79,69.69,69.69,16200.0,60.6255,60.6255,60.5386,60.5386,16200.0
2012-11-19 15:45:00,69.69,69.78,69.69,69.75,23400.0,60.5386,60.6168,60.5386,60.5907,23400.0
2012-11-19 15:50:00,69.75,69.89,69.74,69.89,41200.0,60.5907,60.7123,60.582,60.7123,41200.0
2012-11-19 15:55:00,69.9,69.99,69.89,69.95,59000.0,60.721,60.7992,60.7123,60.7645,59000.0
2012-11-20 09:30:00,70.0,70.0,69.05,69.56,38600.0,60.8079,60.8079,59.9826,60.4257,38600.0
2012-11-20 09:35:00,69.56,69.75,69.51,69.71,9800.0,60.4257,60.5907,60.3822,60.556,9800.0
2012-11-20 09:40:00,69.7,69.9,69.63,69.9,12800.0,60.5473,60.721,60.4865,60.721,12800.0
2012-11-20 09:45:00,69.9,69.97,69.83,69.88,9700.0,60.721,60.7818,60.6602,60.7037,9700.0
2012-11-20 09:50:00,69.93,69.99,69.91,69.91,7700.0,60.7471,60.7992,60.7297,60.7297,7700.0
2012-11-20 09:55:00,69.94,69.99,69.87,69.96,6800.0,60.7558,60.7992,60.695,60.7732,6800.0
2012-11-20 10:00:00,69.99,70.0,69.93,69.95,9400.0,60.7992,60.8079,60.7471,60.7645,9400.0
2012-11-20 10:05:00,69.96,69.96,69.9,69.9,4700.0,60.7732,60.7732,60.721,60.721,4700.0
2012-11-20 10:10:00,69.93,69.98,69.91,69.93,2500.0,60.7471,60.7905,60.7297,60.7471,2500.0
2012-11-20 10:15:00,70.0,70.0,69.96,70.0,17900.0,60.8079,60.8079,60.7732,60.8079,17900.0
2012-11-20 10:20:00,70.0,70.08,69.97,70.08,24100.0,60.8079,60.8774,60.7818,60.8774,24100.0
2012-11-20 10:25:00,70.09,70.16,70.07,70.13,16000.0,60.8861,60.9469,60.8687,60.9208,16000.0
2012-11-20 10:30:00,70.13,70.17,70.11,70.17,5600.0,60.9208,60.9556,60.9035,60.9556,5600.0
2012-11-20 10:35:00,70.18,70.3,70.12,70.23,17500.0,60.9643,61.0685,60.9121,61.0077,17500.0
2012-11-20 10:40:00,70.23,70.28,70.22,70.25,8300.0,61.0077,61.0511,60.999,61.0251,8300.0
2012-11-20 10:45:00,70.24,70.28,70.19,70.21,12400.0,61.0164,61.0511,60.9729,60.9903,12400.0
2012-11-20 10:50:00,70.22,70.26,70.18,70.22,9700.0,60.999,61.0338,60.9643,60.999,9700.0
2012-11-20 10:55:00,70.21,70.24,70.2,70.24,3600.0,60.9903,61.0164,60.9816,61.0164,3600.0
2012-11-20 11:00:00,70.22,70.25,70.12,70.14,35100.0,60.999,61.0251,60.9121,60.9295,35100.0
2012-11-20 11:05:00,70.14,70.17,70.06,70.11,16000.0,60.9295,60.9556,60.86,60.9035,16000.0
2012-11-20 11:10:00,70.11,70.23,70.11,70.16,17600.0,60.9035,61.0077,60.9035,60.9469,17600.0
2012-11-20 11:15:00,70.16,70.2,70.14,70.2,3600.0,60.9469,60.9816,60.9295,60.9816,3600.0
2012-11-20 11:20:00,70.21,70.22,70.16,70.18,4700.0,60.9903,60.999,60.9469,60.9643,4700.0
2012-11-20 11:25:00,70.22,70.24,70.19,70.23,7600.0,60.999,61.0164,60.9729,61.0077,7600.0
2012-11-20 11:30:00,70.23,70.27,70.21,70.25,3300.0,61.0077,61.0424,60.9903,61.0251,3300.0
2012-11-20 11:35:00,70.26,70.26,70.22,70.23,2700.0,61.0338,61.0338,60.999,61.0077,2700.0
2012-11-20 11:40:00,70.25,70.3,70.23,70.3,2400.0,61.0251,61.0685,61.0077,61.0685,2400.0
2012-11-20 11:45:00,70.3,70.3,70.21,70.25,7300.0,61.0685,61.0685,60.9903,61.0251,7300.0
2012-11-20 11:50:00,70.22,70.33,70.2,70.3,11000.0,60.999,61.0946,60.9816,61.0685,11000.0
2012-11-20 11:55:00,70.31,70.32,70.26,70.3,6600.0,61.0772,61.0859,61.0338,61.0685,6600.0
2012-11-20 12:00:00,70.29,70.32,70.27,70.31,2400.0,61.0598,61.0859,61.0424,61.0772,2400.0
2012-11-20 12:05:00,70.28,70.29,70.23,70.27,21900.0,61.0511,61.0598,61.0077,61.0424,21900.0
2012-11-20 12:10:00,70.27,70.29,70.26,70.28,6300.0,61.0424,61.0598,61.0338,61.0511,6300.0
2012-11-20 12:15:00,70.25,70.25,70.2,70.23,4500.0,61.0251,61.0251,60.9816,61.0077,4500.0
2012-11-20 12:20:00,70.22,70.25,70.21,70.25,2400.0,60.999,61.0251,60.9903,61.0251,2400.0
2012-11-20 12:25:00,70.22,70.26,70.2,70.2,17600.0,60.999,61.0338,60.9816,60.9816,17600.0
2012-11-20 12:30:00,70.2,70.2,70.17,70.19,11300.0,60.9816,60.9816,60.9556,60.9729,11300.0
2012-11-20 12:35:00,70.19,70.22,70.15,70.17,7400.0,60.9729,60.999,60.9382,60.9556,7400.0
2012-11-20 12:40:00,70.17,70.21,70.15,70.2,3000.0,60.9556,60.9903,60.9382,60.9816,3000.0
2012-11-20 12:45:00,70.2,70.2,70.14,70.2,11400.0,60.9816,60.9816,60.9295,60.9816,11400.0
2012-11-20 12:50:00,70.2,70.23,70.19,70.23,19200.0,60.9816,61.0077,60.9729,61.0077,19200.0
2012-11-20 12:55:00,70.27,70.29,70.2,70.2,7200.0,61.0424,61.0598,60.9816,60.9816,7200.0
2012-11-20 13:00:00,70.2,70.21,70.1,70.14,9100.0,60.9816,60.9903,60.8948,60.9295,9100.0
2012-11-20 13:05:00,70.15,70.15,70.02,70.02,9100.0,60.9382,60.9382,60.8253,60.8253,9100.0
2012-11-20 13:10:00,70.0,70.01,69.86,69.91,7700.0,60.8079,60.8166,60.6863,60.7297,7700.0
2012-11-20 13:15:00,69.86,70.0,69.84,70.0,21900.0,60.6863,60.8079,60.6689,60.8079,21900.0
2012-11-20 13:20:00,70.02,70.05,69.96,70.0,9900.0,60.8253,60.8513,60.7732,60.8079,9900.0
2012-11-20 13:25:00,69.99,70.01,69.88,69.89,31300.0,60.7992,60.8166,60.7037,60.7123,31300.0
2012-11-20 13:30:00,69.87,69.94,69.87,69.93,32600.0,60.695,60.7558,60.695,60.7471,32600.0
2012-11-20 13:35:00,69.94,70.02,69.94,70.01,4100.0,60.7558,60.8253,60.7558,60.8166,4100.0
2012-11-20 13:40:00,69.99,70.0,69.91,69.94,5900.0,60.7992,60.8079,60.7297,60.7558,5900.0
2012-11-20 13:45:00,69.92,69.99,69.9,69.98,5500.0,60.7384,60.7992,60.721,60.7905,5500.0
2012-11-20 13:50:00,69.97,70.01,69.97,70.01,9500.0,60.7818,60.8166,60.7818,60.8166,9500.0
2012-11-20 13:55:00,70.0,70.12,69.98,70.12,4300.0,60.8079,60.9121,60.7905,60.9121,4300.0
2012-11-20 14:00:00,70.1,70.12,70.05,70.06,6900.0,60.8948,60.9121,60.8513,60.86,6900.0
2012-11-20 14:05:00,70.07,70.1,70.07,70.07,3500.0,60.8687,60.8948,60.8687,60.8687,3500.0
2012-11-20 14:10:00,70.08,70.17,70.08,70.14,4700.0,60.8774,60.9556,60.8774,60.9295,4700.0
2012-11-20 14:15:00,70.15,70.19,70.14,70.14,2900.0,60.9382,60.9729,60.9295,60.9295,2900.0
2012-11-20 14:20:00,70.14,70.17,70.09,70.13,6500.0,60.9295,60.9556,60.8861,60.9208,6500.0
2012-11-20 14:25:00,70.14,70.28,70.14,70.23,8500.0,60.9295,61.0511,60.9295,61.0077,8500.0
2012-11-20 14:30:00,70.21,70.22,70.12,70.18,11300.0,60.9903,60.999,60.9121,60.9643,11300.0
2012-11-20 14:35:00,70.16,70.16,70.02,70.07,18300.0,60.9469,60.9469,60.8253,60.8687,18300.0
2012-11-20 14:40:00,70.07,70.12,70.07,70.1,6200.0,60.8687,60.9121,60.8687,60.8948,6200.0
2012-11-20 14:45:00,70.12,70.23,70.12,70.19,6600.0,60.9121,61.0077,60.9121,60.9729,6600.0
2012-11-20 14:50:00,70.2,70.31,70.2,70.31,12700.0,60.9816,61.0772,60.9816,61.0772,12700.0
2012-11-20 14:55:00,70.29,70.3,70.25,70.28,11400.0,61.0598,61.0685,61.0251,61.0511,11400.0
2012-11-20 15:00:00,70.3,70.36,70.26,70.32,12600.0,61.0685,61.1206,61.0338,61.0859,12600.0
2012-11-20 15:05:00,70.33,70.37,70.28,70.35,6800.0,61.0946,61.1293,61.0511,61.1119,6800.0
2012-11-20 15:10:00,70.35,70.36,70.25,70.29,18600.0,61.1119,61.1206,61.0251,61.0598,18600.0
2012-11-20 15:15:00,70.29,70.29,70.21,70.25,9700.0,61.0598,61.0598,60.9903,61.0251,9700.0
2012-11-20 15:20:00,70.25,70.25,70.17,70.22,9300.0,61.0251,61.0251,60.9556,60.999,9300.0
2012-11-20 15:25:00,70.24,70.24,70.15,70.17,8800.0,61.0164,61.0164,60.9382,60.9556,8800.0
2012-11-20 15:30:00,70.17,70.3,70.17,70.23,20600.0,60.9556,61.0685,60.9556,61.0077,20600.0
2012-11-20 15:35:00,70.25,70.26,70.16,70.19,15800.0,61.0251,61.0338,60.9469,60.9729,15800.0
2012-11-20 15:40:00,70.19,70.22,70.14,70.15,15400.0,60.9729,60.999,60.9295,60.9382,15400.0
2012-11-20 15:45:00,70.16,70.27,70.09,70.26,27000.0,60.9469,61.0424,60.8861,61.0338,27000.0
2012-11-20 15:50:00,70.26,70.34,70.24,70.32,31300.0,61.0338,61.1033,61.0164,61.0859,31300.0
2012-11-20 15:55:00,70.32,70.33,70.26,70.33,52100.0,61.0859,61.0946,61.0338,61.0946,52100.0
2012-11-21 09:30:00,70.31,70.32,69.89,70.02,16600.0,61.0772,61.0859,60.7123,60.8253,16600.0
2012-11-21 09:35:00,70.06,70.15,70.04,70.15,14700.0,60.86,60.9382,60.8426,60.9382,14700.0
2012-11-21 09:40:00,70.14,70.15,69.97,69.98,13900.0,60.9295,60.9382,60.7818,60.7905,13900.0
2012-11-21 09:45:00,69.99,70.04,69.87,70.04,9300.0,60.7992,60.8426,60.695,60.8426,9300.0
2012-11-21 09:50:00,70.01,70.14,69.97,70.11,9800.0,60.8166,60.9295,60.7818,60.9035,9800.0
2012-11-21 09:55:00,70.06,70.11,70.02,70.03,6500.0,60.86,60.9035,60.8253,60.834,6500.0
2012-11-21 10:00:00,70.05,70.08,69.97,70.03,8500.0,60.8513,60.8774,60.7818,60.834,8500.0
2012-11-21 10:05:00,70.03,70.03,69.82,69.84,10400.0,60.834,60.834,60.6515,60.6689,10400.0
2012-11-21 10:10:00,69.85,69.85,69.75,69.75,8400.0,60.6776,60.6776,60.5907,60.5907,8400.0
2012-11-21 10:15:00,69.75,69.77,69.62,69.65,40300.0,60.5907,60.6081,60.4778,60.5039,40300.0
2012-11-21 10:20:00,69.65,69.7,69.6,69.62,15000.0,60.5039,60.5473,60.4604,60.4778,15000.0
2012-11-21 10:25:00,69.62,69.7,69.6,69.7,4000.0,60.4778,60.5473,60.4604,60.5473,4000.0
2012-11-21 10:30:00,69.68,69.81,69.68,69.8,5600.0,60.5299,60.6428,60.5299,60.6342,5600.0
2012-11-21 10:35:00,69.77,69.85,69.76,69.8,8500.0,60.6081,60.6776,60.5994,60.6342,8500.0
2012-11-21 10:40:00,69.81,69.84,69.74,69.82,13100.0,60.6428,60.6689,60.582,60.6515,13100.0
2012-11-21 10:45:00,69.83,69.87,69.82,69.83,3000.0,60.6602,60.695,60.6515,60.6602,3000.0
2012-11-21 10:50:00,69.86,70.0,69.86,69.96,10500.0,60.6863,60.8079,60.6863,60.7732,10500.0
2012-11-21 10:55:00,69.97,69.98,69.89,69.9,2700.0,60.7818,60.7905,60.7123,60.721,2700.0
2012-11-21 11:00:00,69.94,69.96,69.87,69.88,3400.0,60.7558,60.7732,60.695,60.7037,3400.0
2012-11-21 11:05:00,69.9,69.96,69.86,69.96,3700.0,60.721,60.7732,60.6863,60.7732,3700.0
2012-11-21 11:10:00,69.96,69.97,69.94,69.95,1400.0,60.7732,60.7818,60.7558,60.7645,1400.0
2012-11-21 11:15:00,69.96,69.96,69.84,69.86,6600.0,60.7732,60.7732,60.6689,60.6863,6600.0
2012-11-21 11:20:00,69.85,69.88,69.76,69.77,7800.0,60.6776,60.7037,60.5994,60.6081,7800.0
2012-11-21 11:25:00,69.76,69.76,69.73,69.73,3900.0,60.5994,60.5994,60.5734,60.5734,3900.0
2012-11-21 11:30:00,69.76,69.79,69.74,69.76,3100.0,60.5994,60.6255,60.582,60.5994,3100.0
2012-11-21 11:35:00,69.76,69.76,69.7,69.74,4700.0,60.5994,60.5994,60.5473,60.582,4700.0
2012-11-21 11:40:00,69.71,69.72,69.69,69.72,4800.0,60.556,60.5647,60.5386,60.5647,4800.0
2012-11-21 11:45:00,69.73,69.73,69.71,69.71,3800.0,60.5734,60.5734,60.556,60.556,3800.0
2012-11-21 11:50:00,69.72,69.78,69.7,69.74,5700.0,60.5647,60.6168,60.5473,60.582,5700.0
2012-11-21 11:55:00,69.77,69.84,69.76,69.8,6300.0,60.6081,60.6689,60.5994,60.6342,6300.0
2012-11-21 12:00:00,69.8,69.82,69.73,69.73,8000.0,60.6342,60.6515,60.5734,60.5734,8000.0
2012-11-21 12:05:00,69.74,69.77,69.71,69.71,6300.0,60.582,60.6081,60.556,60.556,6300.0
2012-11-21 12:10:00,69.7,69.76,69.69,69.74,3000.0,60.5473,60.5994,60.5386,60.582,3000.0
2012-11-21 12:15:00,69.71,69.76,69.71,69.73,3200.0,60.556,60.5994,60.556,60.5734,3200.0
2012-11-21 12:20:00,69.72,69.76,69.69,69.75,13700.0,60.5647,60.5994,60.5386,60.5907,13700.0
2012-11-21 12:25:00,69.75,69.84,69.75,69.82,6400.0,60.5907,60.6689,60.5907,60.6515,6400.0
2012-11-21 12:30:00,69.81,69.89,69.8,69.88,4800.0,60.6428,60.7123,60.6342,60.7037,4800.0
2012-11-21 12:35:00,69.88,69.92,69.83,69.85,8400.0,60.7037,60.7384,60.6602,60.6776,8400.0
2012-11-21 12:40:00,69.85,69.93,69.85,69.93,4600.0,60.6776,60.7471,60.6776,60.7471,4600.0
2012-11-21 12:45:00,69.94,69.99,69.94,69.97,4700.0,60.7558,60.7992,60.7558,60.7818,4700.0
2012-11-21 12:50:00,69.96,70.01,69.96,69.98,4100.0,60.7732,60.8166,60.7732,60.7905,4100.0
2012-11-21 12:55:00,69.97,69.97,69.91,69.95,11000.0,60.7818,60.7818,60.7297,60.7645,11000.0
2012-11-21 13:00:00,69.95,69.95,69.88,69.9,2100.0,60.7645,60.7645,60.7037,60.721,2100.0
2012-11-21 13:05:00,69.89,69.95,69.88,69.95,3900.0,60.7123,60.7645,60.7037,60.7645,3900.0
2012-11-21 13:10:00,69.95,69.98,69.95,69.97,8200.0,60.7645,60.7905,60.7645,60.7818,8200.0
2012-11-21 13:15:00,69.97,69.97,69.89,69.93,7700.0,60.7818,60.7818,60.7123,60.7471,7700.0
2012-11-21 13:20:00,69.92,69.92,69.87,69.88,4800.0,60.7384,60.7384,60.695,60.7037,4800.0
2012-11-21 13:25:00,69.87,69.9,69.85,69.87,7300.0,60.695,60.721,60.6776,60.695,7300.0
2012-11-21 13:30:00,69.87,69.89,69.85,69.87,5600.0,60.695,60.7123,60.6776,60.695,5600.0
2012-11-21 13:35:00,69.86,69.98,69.84,69.98,2900.0,60.6863,60.7905,60.6689,60.7905,2900.0
2012-11-21 13:40:00,69.98,69.98,69.92,69.95,3600.0,60.7905,60.7905,60.7384,60.7645,3600.0
2012-11-21 13:45:00,69.95,69.98,69.94,69.94,47100.0,60.7645,60.7905,60.7558,60.7558,47100.0
2012-11-21 13:50:00,69.93,69.96,69.9,69.92,4200.0,60.7471,60.7732,60.721,60.7384,4200.0
2012-11-21 13:55:00,69.92,69.94,69.87,69.9,4700.0,60.7384,60.7558,60.695,60.721,4700.0
2012-11-21 14:00:00,69.9,69.96,69.9,69.92,4200.0,60.721,60.7732,60.721,60.7384,4200.0
2012-11-21 14:05:00,69.91,69.93,69.87,69.92,3800.0,60.7297,60.7471,60.695,60.7384,3800.0
2012-11-21 14:10:00,69.93,69.97,69.9,69.91,3800.0,60.7471,60.7818,60.721,60.7297,3800.0
2012-11-21 14:15:00,69.91,69.92,69.85,69.85,4900.0,60.7297,60.7384,60.6776,60.6776,4900.0
2012-11-21 14:20:00,69.84,69.88,69.84,69.84,5100.0,60.6689,60.7037,60.6689,60.6689,5100.0
2012-11-21 14:25:00,69.84,69.85,69.8,69.84,4500.0,60.6689,60.6776,60.6342,60.6689,4500.0
2012-11-21 14:30:00,69.84,69.92,69.83,69.91,5300.0,60.6689,60.7384,60.6602,60.7297,5300.0
2012-11-21 14:35:00,69.91,69.92,69.84,69.84,6700.0,60.7297,60.7384,60.6689,60.6689,6700.0
2012-11-21 14:40:00,69.85,69.86,69.82,69.83,5200.0,60.6776,60.6863,60.6515,60.6602,5200.0
2012-11-21 14:45:00,69.83,69.84,69.78,69.8,7800.0,60.6602,60.6689,60.6168,60.6342,7800.0
2012-11-21 14:50:00,69.8,69.8,69.75,69.75,6200.0,60.6342,60.6342,60.5907,60.5907,6200.0
2012-11-21 14:55:00,69.75,69.77,69.69,69.74,8100.0,60.5907,60.6081,60.5386,60.582,8100.0
2012-11-21 15:00:00,69.73,69.79,69.73,69.75,6800.0,60.5734,60.6255,60.5734,60.5907,6800.0
2012-11-21 15:05:00,69.75,69.79,69.75,69.76,4200.0,60.5907,60.6255,60.5907,60.5994,4200.0
2012-11-21 15:10:00,69.75,69.76,69.72,69.73,5800.0,60.5907,60.5994,60.5647,60.5734,5800.0
2012-11-21 15:15:00,69.72,69.77,69.72,69.76,6800.0,60.5647,60.6081,60.5647,60.5994,6800.0
2012-11-21 15:20:00,69.77,69.77,69.62,69.63,15400.0,60.6081,60.6081,60.4778,60.4865,15400.0
2012-11-21 15:25:00,69.62,69.63,69.56,69.6,11300.0,60.4778,60.4865,60.4257,60.4604,11300.0
2012-11-21 15:30:00,69.6,69.71,69.6,69.7,15800.0,60.4604,60.556,60.4604,60.5473,15800.0
2012-11-21 15:35:00,69.7,69.7,69.64,69.66,14600.0,60.5473,60.5473,60.4952,60.5125,14600.0
2012-11-21 15:40:00,69.67,69.68,69.63,69.65,24000.0,60.5212,60.5299,60.4865,60.5039,24000.0
2012-11-21 15:45:00,69.65,69.66,69.57,69.58,41400.0,60.5039,60.5125,60.4344,60.4431,41400.0
2012-11-21 15:50:00,69.58,69.62,69.57,69.6,48700.0,60.4431,60.4778,60.4344,60.4604,48700.0
2012-11-21 15:55:00,69.61,69.69,69.6,69.67,52800.0,60.4691,60.5386,60.4604,60.5212,52800.0
2012-11-23 09:30:00,69.87,69.99,69.83,69.91,18800.0,60.695,60.7992,60.6602,60.7297,18800.0
2012-11-23 09:35:00,69.93,69.96,69.76,69.81,10400.0,60.7471,60.7732,60.5994,60.6428,10400.0
2012-11-23 09:40:00,69.87,70.03,69.87,69.95,9800.0,60.695,60.834,60.695,60.7645,9800.0
2012-11-23 09:45:00,69.96,69.98,69.93,69.96,6400.0,60.7732,60.7905,60.7471,60.7732,6400.0
2012-11-23 09:50:00,69.95,69.95,69.79,69.83,7900.0,60.7645,60.7645,60.6255,60.6602,7900.0
2012-11-23 09:55:00,69.84,70.0,69.84,69.94,6700.0,60.6689,60.8079,60.6689,60.7558,6700.0
2012-11-23 10:00:00,69.96,70.03,69.96,70.01,10900.0,60.7732,60.834,60.7732,60.8166,10900.0
2012-11-23 10:05:00,70.05,70.18,70.05,70.17,6500.0,60.8513,60.9643,60.8513,60.9556,6500.0
2012-11-23 10:10:00,70.18,70.41,70.15,70.41,11400.0,60.9643,61.1641,60.9382,61.1641,11400.0
2012-11-23 10:15:00,70.41,70.44,70.32,70.35,8800.0,61.1641,61.1901,61.0859,61.1119,8800.0
2012-11-23 10:20:00,70.35,70.42,70.35,70.42,8800.0,61.1119,61.1727,61.1119,61.1727,8800.0
2012-11-23 10:25:00,70.4,70.42,70.37,70.4,4500.0,61.1554,61.1727,61.1293,61.1554,4500.0
2012-11-23 10:30:00,70.41,70.42,70.37,70.39,5400.0,61.1641,61.1727,61.1293,61.1467,5400.0
2012-11-23 10:35:00,70.4,70.41,70.31,70.33,3900.0,61.1554,61.1641,61.0772,61.0946,3900.0
2012-11-23 10:40:00,70.35,70.37,70.28,70.33,4300.0,61.1119,61.1293,61.0511,61.0946,4300.0
2012-11-23 10:45:00,70.33,70.33,70.24,70.3,5900.0,61.0946,61.0946,61.0164,61.0685,5900.0
2012-11-23 10:50:00,70.3,70.31,70.22,70.26,6000.0,61.0685,61.0772,60.999,61.0338,6000.0
2012-11-23 10:55:00,70.24,70.25,70.11,70.12,9400.0,61.0164,61.0251,60.9035,60.9121,9400.0
2012-11-23 11:00:00,70.15,70.15,69.92,69.92,22500.0,60.9382,60.9382,60.7384,60.7384,22500.0
2012-11-23 11:05:00,69.92,69.92,69.81,69.89,24500.0,60.7384,60.7384,60.6428,60.7123,24500.0
2012-11-23 11:10:00,69.91,69.99,69.91,69.98,4100.0,60.7297,60.7992,60.7297,60.7905,4100.0
2012-11-23 11:15:00,69.99,70.1,69.98,70.1,5800.0,60.7992,60.8948,60.7905,60.8948,5800.0
2012-11-23 11:20:00,70.1,70.16,70.05,70.06,10900.0,60.8948,60.9469,60.8513,60.86,10900.0
2012-11-23 11:25:00,70.05,70.1,70.03,70.07,7000.0,60.8513,60.8948,60.834,60.8687,7000.0
2012-11-23 11:30:00,70.06,70.07,70.0,70.07,8500.0,60.86,60.8687,60.8079,60.8687,8500.0
2012-11-23 11:35:00,70.09,70.11,70.04,70.04,6100.0,60.8861,60.9035,60.8426,60.8426,6100.0
2012-11-23 11:40:00,70.04,70.09,70.04,70.08,6000.0,60.8426,60.8861,60.8426,60.8774,6000.0
2012-11-23 11:45:00,70.08,70.1,70.08,70.1,5600.0,60.8774,60.8948,60.8774,60.8948,5600.0
2012-11-23 11:50:00,70.1,70.13,70.08,70.08,6100.0,60.8948,60.9208,60.8774,60.8774,6100.0
2012-11-23 11:55:00,70.08,70.12,70.08,70.09,3700.0,60.8774,60.9121,60.8774,60.8861,3700.0
2012-11-23 12:00:00,70.08,70.16,70.06,70.07,7100.0,60.8774,60.9469,60.86,60.8687,7100.0
2012-11-23 12:05:00,70.06,70.1,69.99,70.1,4200.0,60.86,60.8948,60.7992,60.8948,4200.0
2012-11-23 12:10:00,70.08,70.08,69.98,70.02,8800.0,60.8774,60.8774,60.7905,60.8253,8800.0
2012-11-23 12:15:00,70.01,70.02,69.99,69.99,6300.0,60.8166,60.8253,60.7992,60.7992,6300.0
2012-11-23 12:20:00,69.98,70.11,69.98,70.05,10000.0,60.7905,60.9035,60.7905,60.8513,10000.0
2012-11-23 12:25:00,70.04,70.11,70.04,70.11,5800.0,60.8426,60.9035,60.8426,60.9035,5800.0
2012-11-23 12:30:00,70.12,70.15,70.11,70.15,3100.0,60.9121,60.9382,60.9035,60.9382,3100.0
2012-11-23 12:35:00,70.15,70.33,70.15,70.3,10400.0,60.9382,61.0946,60.9382,61.0685,10400.0
2012-11-23 12:40:00,70.29,70.33,70.24,70.24,12600.0,61.0598,61.0946,61.0164,61.0164,12600.0
2012-11-23 12:45:00,70.25,70.31,70.16,70.16,16200.0,61.0251,61.0772,60.9469,60.9469,16200.0
2012-11-23 12:50:00,70.17,70.24,70.16,70.21,16000.0,60.9556,61.0164,60.9469,60.9903,16000.0
2012-11-23 12:55:00,70.23,70.36,70.15,70.35,50100.0,61.0077,61.1206,60.9382,61.1119,50100.0
2012-11-26 09:30:00,69.43,70.09,69.43,69.84,28300.0,60.3127,60.8861,60.3127,60.6689,28300.0
2012-11-26 09:35:00,69.77,69.82,69.66,69.71,5100.0,60.6081,60.6515,60.5125,60.556,5100.0
2012-11-26 09:40:00,69.71,69.76,69.55,69.57,10400.0,60.556,60.5994,60.417,60.4344,10400.0
2012-11-26 09:45:00,69.61,69.62,69.5,69.51,12200.0,60.4691,60.4778,60.3736,60.3822,12200.0
2012-11-26 09:50:00,69.56,69.62,69.47,69.52,12100.0,60.4257,60.4778,60.3475,60.3909,12100.0
2012-11-26 09:55:00,69.53,69.62,69.48,69.62,8100.0,60.3996,60.4778,60.3562,60.4778,8100.0
2012-11-26 10:00:00,69.62,69.66,69.51,69.56,10000.0,60.4778,60.5125,60.3822,60.4257,10000.0
2012-11-26 10:05:00,69.54,69.57,69.42,69.45,15900.0,60.4083,60.4344,60.3041,60.3301,15900.0
2012-11-26 10:10:00,69.45,69.49,69.43,69.47,9300.0,60.3301,60.3649,60.3127,60.3475,9300.0
2012-11-26 10:15:00,69.46,69.46,69.39,69.43,9500.0,60.3388,60.3388,60.278,60.3127,9500.0
2012-11-26 10:20:00,69.44,69.45,69.31,69.31,10500.0,60.3214,60.3301,60.2085,60.2085,10500.0
2012-11-26 10:25:00,69.3,69.4,69.28,69.33,4700.0,60.1998,60.2867,60.1824,60.2259,4700.0
2012-11-26 10:30:00,69.32,69.39,69.29,69.33,10300.0,60.2172,60.278,60.1911,60.2259,10300.0
2012-11-26 10:35:00,69.33,69.4,69.33,69.38,4700.0,60.2259,60.2867,60.2259,60.2693,4700.0
2012-11-26 10:40:00,69.36,69.46,69.33,69.38,10000.0,60.2519,60.3388,60.2259,60.2693,10000.0
2012-11-26 10:45:00,69.39,69.48,69.36,69.44,6200.0,60.278,60.3562,60.2519,60.3214,6200.0
2012-11-26 10:50:00,69.44,69.45,69.39,69.39,4900.0,60.3214,60.3301,60.278,60.278,4900.0
2012-11-26 10:55:00,69.39,69.4,69.3,69.33,5500.0,60.278,60.2867,60.1998,60.2259,5500.0
2012-11-26 11:00:00,69.33,69.33,69.29,69.29,11200.0,60.2259,60.2259,60.1911,60.1911,11200.0
2012-11-26 11:05:00,69.3,69.31,69.27,69.28,6100.0,60.1998,60.2085,60.1738,60.1824,6100.0
2012-11-26 11:10:00,69.27,69.33,69.26,69.33,5700.0,60.1738,60.2259,60.1651,60.2259,5700.0
2012-11-26 11:15:00,69.35,69.36,69.29,69.3,5300.0,60.2433,60.2519,60.1911,60.1998,5300.0
2012-11-26 11:20:00,69.29,69.43,69.29,69.42,13000.0,60.1911,60.3127,60.1911,60.3041,13000.0
2012-11-26 11:25:00,69.41,69.53,69.4,69.52,13200.0,60.2954,60.3996,60.2867,60.3909,13200.0
2012-11-26 11:30:00,69.52,69.56,69.51,69.56,1800.0,60.3909,60.4257,60.3822,60.4257,1800.0
2012-11-26 11:35:00,69.56,69.6,69.51,69.52,5200.0,60.4257,60.4604,60.3822,60.3909,5200.0
2012-11-26 11:40:00,69.53,69.55,69.5,69.5,7100.0,60.3996,60.417,60.3736,60.3736,7100.0
2012-11-26 11:45:00,69.51,69.52,69.5,69.52,10300.0,60.3822,60.3909,60.3736,60.3909,10300.0
2012-11-26 11:50:00,69.52,69.54,69.5,69.51,12900.0,60.3909,60.4083,60.3736,60.3822,12900.0
2012-11-26 11:55:00,69.52,69.53,69.48,69.5,10600.0,60.3909,60.3996,60.3562,60.3736,10600.0
2012-11-26 12:00:00,69.5,69.52,69.5,69.51,16300.0,60.3736,60.3909,60.3736,60.3822,16300.0
2012-11-26 12:05:00,69.51,69.52,69.5,69.5,13700.0,60.3822,60.3909,60.3736,60.3736,13700.0
2012-11-26 12:10:00,69.5,69.53,69.49,69.52,23700.0,60.3736,60.3996,60.3649,60.3909,23700.0
2012-11-26 12:15:00,69.52,69.52,69.48,69.5,16500.0,60.3909,60.3909,60.3562,60.3736,16500.0
2012-11-26 12:20:00,69.5,69.52,69.45,69.45,13800.0,60.3736,60.3909,60.3301,60.3301,13800.0
2012-11-26 12:25:00,69.45,69.58,69.44,69.44,27100.0,60.3301,60.4431,60.3214,60.3214,27100.0
2012-11-26 12:30:00,69.45,69.45,69.32,69.39,24300.0,60.3301,60.3301,60.2172,60.278,24300.0
2012-11-26 12:35:00,69.39,69.5,69.39,69.47,12700.0,60.278,60.3736,60.278,60.3475,12700.0
2012-11-26 12:40:00,69.47,69.49,69.38,69.42,24400.0,60.3475,60.3649,60.2693,60.3041,24400.0
2012-11-26 12:45:00,69.43,69.5,69.43,69.45,22000.0,60.3127,60.3736,60.3127,60.3301,22000.0
2012-11-26 12:50:00,69.46,69.48,69.43,69.46,13400.0,60.3388,60.3562,60.3127,60.3388,13400.0
2012-11-26 12:55:00,69.46,69.51,69.45,69.5,13900.0,60.3388,60.3822,60.3301,60.3736,13900.0
2012-11-26 13:00:00,69.5,69.52,69.48,69.51,9700.0,60.3736,60.3909,60.3562,60.3822,9700.0
2012-11-26 13:05:00,69.52,69.53,69.49,69.51,10300.0,60.3909,60.3996,60.3649,60.3822,10300.0
2012-11-26 13:10:00,69.51,69.55,69.48,69.55,21000.0,60.3822,60.417,60.3562,60.417,21000.0
2012-11-26 13:15:00,69.55,69.61,69.51,69.61,6900.0,60.417,60.4691,60.3822,60.4691,6900.0
2012-11-26 13:20:00,69.6,69.61,69.53,69.53,10400.0,60.4604,60.4691,60.3996,60.3996,10400.0
2012-11-26 13:25:00,69.52,69.52,69.49,69.51,5500.0,60.3909,60.3909,60.3649,60.3822,5500.0
2012-11-26 13:30:00,69.51,69.52,69.49,69.5,7600.0,60.3822,60.3909,60.3649,60.3736,7600.0
2012-11-26 13:35:00,69.5,69.53,69.49,69.5,15800.0,60.3736,60.3996,60.3649,60.3736,15800.0
2012-11-26 13:40:00,69.51,69.52,69.48,69.5,12500.0,60.3822,60.3909,60.3562,60.3736,12500.0
2012-11-26 13:45:00,69.51,69.51,69.48,69.51,14000.0,60.3822,60.3822,60.3562,60.3822,14000.0
2012-11-26 13:50:00,69.51,69.53,69.49,69.51,5000.0,60.3822,60.3996,60.3649,60.3822,5000.0
2012-11-26 13:55:00,69.5,69.54,69.48,69.51,8100.0,60.3736,60.4083,60.3562,60.3822,8100.0
2012-11-26 14:00:00,69.5,69.52,69.48,69.51,9800.0,60.3736,60.3909,60.3562,60.3822,9800.0
2012-11-26 14:05:00,69.51,69.53,69.49,69.52,11000.0,60.3822,60.3996,60.3649,60.3909,11000.0
2012-11-26 14:10:00,69.52,69.55,69.49,69.55,12100.0,60.3909,60.417,60.3649,60.417,12100.0
2012-11-26 14:15:00,69.54,69.55,69.49,69.5,18400.0,60.4083,60.417,60.3649,60.3736,18400.0
2012-11-26 14:20:00,69.5,69.52,69.48,69.5,26600.0,60.3736,60.3909,60.3562,60.3736,26600.0
2012-11-26 14:25:00,69.5,69.53,69.49,69.52,14600.0,60.3736,60.3996,60.3649,60.3909,14600.0
2012-11-26 14:30:00,69.53,69.54,69.5,69.52,16900.0,60.3996,60.4083,60.3736,60.3909,16900.0
2012-11-26 14:35:00,69.52,69.52,69.49,69.5,25700.0,60.3909,60.3909,60.3649,60.3736,25700.0
2012-11-26 14:40:00,69.5,69.53,69.5,69.51,12200.0,60.3736,60.3996,60.3736,60.3822,12200.0
2012-11-26 14:45:00,69.51,69.53,69.49,69.53,16100.0,60.3822,60.3996,60.3649,60.3996,16100.0
2012-11-26 14:50:00,69.51,69.59,69.51,69.58,9900.0,60.3822,60.4517,60.3822,60.4431,9900.0
2012-11-26 14:55:00,69.59,69.59,69.51,69.52,12600.0,60.4517,60.4517,60.3822,60.3909,12600.0
2012-11-26 15:00:00,69.52,69.53,69.45,69.49,27700.0,60.3909,60.3996,60.3301,60.3649,27700.0
2012-11-26 15:05:00,69.48,69.51,69.47,69.5,13100.0,60.3562,60.3822,60.3475,60.3736,13100.0
2012-11-26 15:10:00,69.51,69.55,69.5,69.54,17800.0,60.3822,60.417,60.3736,60.4083,17800.0
2012-11-26 15:15:00,69.54,69.64,69.54,69.62,24900.0,60.4083,60.4952,60.4083,60.4778,24900.0
2012-11-26 15:20:00,69.63,69.67,69.62,69.64,17700.0,60.4865,60.5212,60.4778,60.4952,17700.0
2012-11-26 15:25:00,69.65,69.65,69.62,69.63,14200.0,60.5039,60.5039,60.4778,60.4865,14200.0
2012-11-26 15:30:00,69.63,69.68,69.6,69.65,37700.0,60.4865,60.5299,60.4604,60.5039,37700.0
2012-11-26 15:35:00,69.65,69.67,69.64,69.66,28500.0,60.5039,60.5212,60.4952,60.5125,28500.0
2012-11-26 15:40:00,69.66,69.76,69.64,69.75,33100.0,60.5125,60.5994,60.4952,60.5907,33100.0
2012-11-26 15:45:00,69.75,69.85,69.75,69.81,52300.0,60.5907,60.6776,60.5907,60.6428,52300.0
2012-11-26 15:50:00,69.81,69.82,69.71,69.75,49100.0,60.6428,60.6515,60.556,60.5907,49100.0
2012-11-26 15:55:00,69.75,69.82,69.75,69.8,92800.0,60.5907,60.6515,60.5907,60.6342,92800.0
2012-11-27 09:30:00,69.83,69.83,69.58,69.63,16000.0,60.6602,60.6602,60.4431,60.4865,16000.0
2012-11-27 09:35:00,69.63,69.7,69.57,69.66,6200.0,60.4865,60.5473,60.4344,60.5125,6200.0
2012-11-27 09:40:00,69.65,69.79,69.65,69.79,14500.0,60.5039,60.6255,60.5039,60.6255,14500.0
2012-11-27 09:45:00,69.83,69.84,69.76,69.84,5000.0,60.6602,60.6689,60.5994,60.6689,5000.0
2012-11-27 09:50:00,69.84,69.84,69.76,69.78,3900.0,60.6689,60.6689,60.5994,60.6168,3900.0
2012-11-27 09:55:00,69.78,69.8,69.75,69.78,6000.0,60.6168,60.6342,60.5907,60.6168,6000.0
2012-11-27 10:00:00,69.77,69.86,69.75,69.78,12400.0,60.6081,60.6863,60.5907,60.6168,12400.0
2012-11-27 10:05:00,69.77,69.81,69.76,69.79,2800.0,60.6081,60.6428,60.5994,60.6255,2800.0
2012-11-27 10:10:00,69.8,69.88,69.79,69.83,6000.0,60.6342,60.7037,60.6255,60.6602,6000.0
2012-11-27 10:15:00,69.83,69.88,69.8,69.81,10000.0,60.6602,60.7037,60.6342,60.6428,10000.0
2012-11-27 10:20:00,69.81,69.89,69.78,69.84,8100.0,60.6428,60.7123,60.6168,60.6689,8100.0
2012-11-27 10:25:00,69.82,69.84,69.75,69.75,7900.0,60.6515,60.6689,60.5907,60.5907,7900.0
2012-11-27 10:30:00,69.76,69.81,69.75,69.79,8300.0,60.5994,60.6428,60.5907,60.6255,8300.0
2012-11-27 10:35:00,69.8,69.86,69.77,69.86,8900.0,60.6342,60.6863,60.6081,60.6863,8900.0
2012-11-27 10:40:00,69.85,69.87,69.83,69.85,12600.0,60.6776,60.695,60.6602,60.6776,12600.0
2012-11-27 10:45:00,69.85,69.91,69.85,69.89,12900.0,60.6776,60.7297,60.6776,60.7123,12900.0
2012-11-27 10:50:00,69.89,70.08,69.88,70.06,18900.0,60.7123,60.8774,60.7037,60.86,18900.0
2012-11-27 10:55:00,70.06,70.08,69.98,70.0,36100.0,60.86,60.8774,60.7905,60.8079,36100.0
2012-11-27 11:00:00,70.0,70.06,70.0,70.05,9500.0,60.8079,60.86,60.8079,60.8513,9500.0
2012-11-27 11:05:00,70.06,70.08,70.03,70.05,9400.0,60.86,60.8774,60.834,60.8513,9400.0
2012-11-27 11:10:00,70.05,70.05,69.98,69.99,11400.0,60.8513,60.8513,60.7905,60.7992,11400.0
2012-11-27 11:15:00,70.01,70.05,70.0,70.0,12500.0,60.8166,60.8513,60.8079,60.8079,12500.0
2012-11-27 11:20:00,70.0,70.04,69.99,70.03,14300.0,60.8079,60.8426,60.7992,60.834,14300.0
2012-11-27 11:25:00,70.02,70.1,70.0,70.1,14800.0,60.8253,60.8948,60.8079,60.8948,14800.0
2012-11-27 11:30:00,70.11,70.11,70.07,70.1,18500.0,60.9035,60.9035,60.8687,60.8948,18500.0
2012-11-27 11:35:00,70.11,70.19,70.1,70.19,11000.0,60.9035,60.9729,60.8948,60.9729,11000.0
2012-11-27 11:40:00,70.21,70.27,70.16,70.27,15100.0,60.9903,61.0424,60.9469,61.0424,15100.0
2012-11-27 11:45:00,70.26,70.32,70.25,70.27,11600.0,61.0338,61.0859,61.0251,61.0424,11600.0
2012-11-27 11:50:00,70.28,70.36,70.25,70.26,10600.0,61.0511,61.1206,61.0251,61.0338,10600.0
2012-11-27 11:55:00,70.26,70.29,70.26,70.27,3000.0,61.0338,61.0598,61.0338,61.0424,3000.0
2012-11-27 12:00:00,70.27,70.38,70.27,70.35,4200.0,61.0424,61.138,61.0424,61.1119,4200.0
2012-11-27 12:05:00,70.34,70.35,70.31,70.32,4200.0,61.1033,61.1119,61.0772,61.0859,4200.0
2012-11-27 12:10:00,70.33,70.34,70.24,70.24,7900.0,61.0946,61.1033,61.0164,61.0164,7900.0
2012-11-27 12:15:00,70.25,70.3,70.21,70.3,16800.0,61.0251,61.0685,60.9903,61.0685,16800.0
2012-11-27 12:20:00,70.31,70.32,70.29,70.3,3400.0,61.0772,61.0859,61.0598,61.0685,3400.0
2012-11-27 12:25:00,70.3,70.41,70.28,70.4,27500.0,61.0685,61.1641,61.0511,61.1554,27500.0
2012-11-27 12:30:00,70.4,70.41,70.3,70.32,9100.0,61.1554,61.1641,61.0685,61.0859,9100.0
2012-11-27 12:35:00,70.31,70.31,70.27,70.29,3800.0,61.0772,61.0772,61.0424,61.0598,3800.0
2012-11-27 12:40:00,70.31,70.36,70.31,70.36,1000.0,61.0772,61.1206,61.0772,61.1206,1000.0
2012-11-27 12:45:00,70.34,70.39,70.28,70.39,10500.0,61.1033,61.1467,61.0511,61.1467,10500.0
2012-11-27 12:50:00,70.38,70.42,70.37,70.41,8400.0,61.138,61.1727,61.1293,61.1641,8400.0
2012-11-27 12:55:00,70.41,70.46,70.35,70.35,6200.0,61.1641,61.2075,61.1119,61.1119,6200.0
2012-11-27 13:00:00,70.35,70.36,70.26,70.27,3900.0,61.1119,61.1206,61.0338,61.0424,3900.0
2012-11-27 13:05:00,70.27,70.37,70.26,70.37,9500.0,61.0424,61.1293,61.0338,61.1293,9500.0
2012-11-27 13:10:00,70.38,70.43,70.38,70.43,4700.0,61.138,61.1814,61.138,61.1814,4700.0
2012-11-27 13:15:00,70.41,70.41,70.35,70.4,14200.0,61.1641,61.1641,61.1119,61.1554,14200.0
2012-11-27 13:20:00,70.41,70.41,70.35,70.35,3600.0,61.1641,61.1641,61.1119,61.1119,3600.0
2012-11-27 13:25:00,70.37,70.37,70.28,70.31,4300.0,61.1293,61.1293,61.0511,61.0772,4300.0
2012-11-27 13:30:00,70.32,70.4,70.27,70.3,22000.0,61.0859,61.1554,61.0424,61.0685,22000.0
2012-11-27 13:35:00,70.3,70.3,70.27,70.27,4200.0,61.0685,61.0685,61.0424,61.0424,4200.0
2012-11-27 13:40:00,70.25,70.27,70.21,70.27,7500.0,61.0251,61.0424,60.9903,61.0424,7500.0
2012-11-27 13:45:00,70.27,70.27,70.24,70.25,3600.0,61.0424,61.0424,61.0164,61.0251,3600.0
2012-11-27 13:50:00,70.26,70.27,70.23,70.25,6100.0,61.0338,61.0424,61.0077,61.0251,6100.0
2012-11-27 13:55:00,70.26,70.27,70.24,70.24,4500.0,61.0338,61.0424,61.0164,61.0164,4500.0
2012-11-27 14:00:00,70.26,70.27,70.23,70.25,8900.0,61.0338,61.0424,61.0077,61.0251,8900.0
2012-11-27 14:05:00,70.26,70.27,70.22,70.25,6000.0,61.0338,61.0424,60.999,61.0251,6000.0
2012-11-27 14:10:00,70.26,70.31,70.25,70.25,3200.0,61.0338,61.0772,61.0251,61.0251,3200.0
2012-11-27 14:15:00,70.26,70.32,70.26,70.32,4300.0,61.0338,61.0859,61.0338,61.0859,4300.0
2012-11-27 14:20:00,70.32,70.35,70.13,70.16,28300.0,61.0859,61.1119,60.9208,60.9469,28300.0
2012-11-27 14:25:00,70.17,70.24,70.07,70.09,21700.0,60.9556,61.0164,60.8687,60.8861,21700.0
2012-11-27 14:30:00,70.13,70.19,70.13,70.16,15100.0,60.9208,60.9729,60.9208,60.9469,15100.0
2012-11-27 14:35:00,70.16,70.24,70.13,70.19,12200.0,60.9469,61.0164,60.9208,60.9729,12200.0
2012-11-27 14:40:00,70.21,70.21,70.15,70.16,13100.0,60.9903,60.9903,60.9382,60.9469,13100.0
2012-11-27 14:45:00,70.16,70.21,70.12,70.21,18100.0,60.9469,60.9903,60.9121,60.9903,18100.0
2012-11-27 14:50:00,70.21,70.24,70.13,70.17,26000.0,60.9903,61.0164,60.9208,60.9556,26000.0
2012-11-27 14:55:00,70.2,70.25,70.14,70.21,15800.0,60.9816,61.0251,60.9295,60.9903,15800.0
2012-11-27 15:00:00,70.22,70.23,70.1,70.17,52800.0,60.999,61.0077,60.8948,60.9556,52800.0
2012-11-27 15:05:00,70.17,70.3,70.14,70.26,27600.0,60.9556,61.0685,60.9295,61.0338,27600.0
2012-11-27 15:10:00,70.25,70.28,70.2,70.25,34800.0,61.0251,61.0511,60.9816,61.0251,34800.0
2012-11-27 15:15:00,70.25,70.25,70.19,70.2,58600.0,61.0251,61.0251,60.9729,60.9816,58600.0
2012-11-27 15:20:00,70.17,70.28,70.12,70.27,29800.0,60.9556,61.0511,60.9121,61.0424,29800.0
2012-11-27 15:25:00,70.26,70.27,70.16,70.19,28700.0,61.0338,61.0424,60.9469,60.9729,28700.0
2012-11-27 15:30:00,70.19,70.26,70.14,70.18,43200.0,60.9729,61.0338,60.9295,60.9643,43200.0
2012-11-27 15:35:00,70.18,70.2,70.08,70.08,46500.0,60.9643,60.9816,60.8774,60.8774,46500.0
2012-11-27 15:40:00,70.09,70.12,70.04,70.04,11900.0,60.8861,60.9121,60.8426,60.8426,11900.0
2012-11-27 15:45:00,70.04,70.14,69.95,70.11,53000.0,60.8426,60.9295,60.7645,60.9035,53000.0
2012-11-27 15:50:00,70.11,70.11,70.02,70.06,45800.0,60.9035,60.9035,60.8253,60.86,45800.0
2012-11-27 15:55:00,70.05,70.07,70.0,70.04,96000.0,60.8513,60.8687,60.8079,60.8426,96000.0
2012-11-28 09:30:00,69.69,69.75,69.43,69.72,35500.0,60.5386,60.5907,60.3127,60.5647,35500.0
2012-11-28 09:35:00,69.7,69.79,69.65,69.72,14400.0,60.5473,60.6255,60.5039,60.5647,14400.0
2012-11-28 09:40:00,69.72,69.81,69.67,69.75,11000.0,60.5647,60.6428,60.5212,60.5907,11000.0
2012-11-28 09:45:00,69.76,69.78,69.71,69.71,11600.0,60.5994,60.6168,60.556,60.556,11600.0
2012-11-28 09:50:00,69.72,69.77,69.68,69.77,4100.0,60.5647,60.6081,60.5299,60.6081,4100.0
2012-11-28 09:55:00,69.77,69.82,69.7,69.76,6100.0,60.6081,60.6515,60.5473,60.5994,6100.0
2012-11-28 10:00:00,69.73,69.76,69.62,69.65,16500.0,60.5734,60.5994,60.4778,60.5039,16500.0
2012-11-28 10:05:00,69.64,69.64,69.5,69.6,12000.0,60.4952,60.4952,60.3736,60.4604,12000.0
2012-11-28 10:10:00,69.62,69.68,69.59,69.65,12500.0,60.4778,60.5299,60.4517,60.5039,12500.0
2012-11-28 10:15:00,69.63,69.68,69.6,69.68,12800.0,60.4865,60.5299,60.4604,60.5299,12800.0
2012-11-28 10:20:00,69.69,69.81,69.65,69.77,20000.0,60.5386,60.6428,60.5039,60.6081,20000.0
2012-11-28 10:25:00,69.77,69.79,69.74,69.75,13000.0,60.6081,60.6255,60.582,60.5907,13000.0
2012-11-28 10:30:00,69.75,69.76,69.7,69.71,30500.0,60.5907,60.5994,60.5473,60.556,30500.0
2012-11-28 10:35:00,69.71,69.98,69.66,69.89,10400.0,60.556,60.7905,60.5125,60.7123,10400.0
2012-11-28 10:40:00,69.92,69.92,69.78,69.81,5400.0,60.7384,60.7384,60.6168,60.6428,5400.0
2012-11-28 10:45:00,69.84,69.92,69.8,69.83,11200.0,60.6689,60.7384,60.6342,60.6602,11200.0
2012-11-28 10:50:00,69.8,69.82,69.72,69.78,5900.0,60.6342,60.6515,60.5647,60.6168,5900.0
2012-11-28 10:55:00,69.79,69.81,69.75,69.78,4600.0,60.6255,60.6428,60.5907,60.6168,4600.0
2012-11-28 11:00:00,69.76,69.84,69.76,69.79,6200.0,60.5994,60.6689,60.5994,60.6255,6200.0
2012-11-28 11:05:00,69.75,69.79,69.75,69.78,7000.0,60.5907,60.6255,60.5907,60.6168,7000.0
2012-11-28 11:10:00,69.77,69.84,69.76,69.77,10400.0,60.6081,60.6689,60.5994,60.6081,10400.0
2012-11-28 11:15:00,69.78,69.99,69.78,69.97,16200.0,60.6168,60.7992,60.6168,60.7818,16200.0
2012-11-28 11:20:00,69.99,70.06,69.96,70.01,42000.0,60.7992,60.86,60.7732,60.8166,42000.0
2012-11-28 11:25:00,70.0,70.04,69.99,69.99,8600.0,60.8079,60.8426,60.7992,60.7992,8600.0
2012-11-28 11:30:00,70.0,70.02,69.89,69.93,9200.0,60.8079,60.8253,60.7123,60.7471,9200.0
2012-11-28 11:35:00,69.94,70.08,69.94,70.08,16200.0,60.7558,60.8774,60.7558,60.8774,16200.0
2012-11-28 11:40:00,70.08,70.1,69.99,70.0,6100.0,60.8774,60.8948,60.7992,60.8079,6100.0
2012-11-28 11:45:00,70.0,70.01,69.98,69.98,6600.0,60.8079,60.8166,60.7905,60.7905,6600.0
2012-11-28 11:50:00,70.0,70.04,69.99,70.0,22000.0,60.8079,60.8426,60.7992,60.8079,22000.0
2012-11-28 11:55:00,70.01,70.05,69.98,70.0,9300.0,60.8166,60.8513,60.7905,60.8079,9300.0
2012-11-28 12:00:00,70.0,70.07,69.98,70.04,18000.0,60.8079,60.8687,60.7905,60.8426,18000.0
2012-11-28 12:05:00,70.01,70.06,69.97,70.0,21700.0,60.8166,60.86,60.7818,60.8079,21700.0
2012-11-28 12:10:00,70.0,70.1,69.9,70.06,13000.0,60.8079,60.8948,60.721,60.86,13000.0
2012-11-28 12:15:00,70.02,70.26,70.02,70.2,4100.0,60.8253,61.0338,60.8253,60.9816,4100.0
2012-11-28 12:20:00,70.21,70.31,70.17,70.31,4500.0,60.9903,61.0772,60.9556,61.0772,4500.0
2012-11-28 12:25:00,70.32,70.35,70.2,70.34,15700.0,61.0859,61.1119,60.9816,61.1033,15700.0
2012-11-28 12:30:00,70.33,70.38,70.25,70.26,5600.0,61.0946,61.138,61.0251,61.0338,5600.0
2012-11-28 12:35:00,70.31,70.32,70.25,70.29,4000.0,61.0772,61.0859,61.0251,61.0598,4000.0
2012-11-28 12:40:00,70.29,70.29,70.25,70.28,3800.0,61.0598,61.0598,61.0251,61.0511,3800.0
2012-11-28 12:45:00,70.29,70.29,70.25,70.29,1200.0,61.0598,61.0598,61.0251,61.0598,1200.0
2012-11-28 12:50:00,70.27,70.27,70.25,70.25,9000.0,61.0424,61.0424,61.0251,61.0251,9000.0
2012-11-28 12:55:00,70.25,70.32,70.25,70.26,6800.0,61.0251,61.0859,61.0251,61.0338,6800.0
2012-11-28 13:00:00,70.26,70.28,70.25,70.25,2700.0,61.0338,61.0511,61.0251,61.0251,2700.0
2012-11-28 13:05:00,70.25,70.26,70.2,70.23,14700.0,61.0251,61.0338,60.9816,61.0077,14700.0
2012-11-28 13:10:00,70.29,70.3,70.28,70.29,1100.0,61.0598,61.0685,61.0511,61.0598,1100.0
2012-11-28 13:15:00,70.27,70.3,70.23,70.23,2100.0,61.0424,61.0685,61.0077,61.0077,2100.0
2012-11-28 13:20:00,70.25,70.26,70.21,70.26,16100.0,61.0251,61.0338,60.9903,61.0338,16100.0
2012-11-28 13:25:00,70.27,70.27,70.23,70.26,13500.0,61.0424,61.0424,61.0077,61.0338,13500.0
2012-11-28 13:30:00,70.25,70.29,70.25,70.25,4100.0,61.0251,61.0598,61.0251,61.0251,4100.0
2012-11-28 13:35:00,70.25,70.34,70.23,70.26,14900.0,61.0251,61.1033,61.0077,61.0338,14900.0
2012-11-28 13:40:00,70.27,70.3,70.26,70.29,4400.0,61.0424,61.0685,61.0338,61.0598,4400.0
2012-11-28 13:45:00,70.29,70.29,70.25,70.25,8800.0,61.0598,61.0598,61.0251,61.0251,8800.0
2012-11-28 13:50:00,70.28,70.31,70.25,70.28,15600.0,61.0511,61.0772,61.0251,61.0511,15600.0
2012-11-28 13:55:00,70.29,70.36,70.29,70.34,3900.0,61.0598,61.1206,61.0598,61.1033,3900.0
2012-11-28 14:00:00,70.34,70.38,70.3,70.33,6500.0,61.1033,61.138,61.0685,61.0946,6500.0
2012-11-28 14:05:00,70.33,70.37,70.3,70.34,9500.0,61.0946,61.1293,61.0685,61.1033,9500.0
2012-11-28 14:10:00,70.33,70.33,70.29,70.31,2800.0,61.0946,61.0946,61.0598,61.0772,2800.0
2012-11-28 14:15:00,70.32,70.33,70.3,70.3,5700.0,61.0859,61.0946,61.0685,61.0685,5700.0
2012-11-28 14:20:00,70.3,70.3,70.27,70.27,3300.0,61.0685,61.0685,61.0424,61.0424,3300.0
2012-11-28 14:25:00,70.28,70.28,70.25,70.26,2000.0,61.0511,61.0511,61.0251,61.0338,2000.0
2012-11-28 14:30:00,70.26,70.34,70.25,70.32,9600.0,61.0338,61.1033,61.0251,61.0859,9600.0
2012-11-28 14:35:00,70.32,70.35,70.31,70.31,5700.0,61.0859,61.1119,61.0772,61.0772,5700.0
2012-11-28 14:40:00,70.3,70.5,70.3,70.5,35600.0,61.0685,61.2422,61.0685,61.2422,35600.0
2012-11-28 14:45:00,70.5,70.51,70.45,70.45,16500.0,61.2422,61.2509,61.1988,61.1988,16500.0
2012-11-28 14:50:00,70.45,70.51,70.43,70.51,19600.0,61.1988,61.2509,61.1814,61.2509,19600.0
2012-11-28 14:55:00,70.5,70.53,70.48,70.5,11100.0,61.2422,61.2683,61.2249,61.2422,11100.0
2012-11-28 15:00:00,70.5,70.52,70.48,70.5,9200.0,61.2422,61.2596,61.2249,61.2422,9200.0
2012-11-28 15:05:00,70.5,70.55,70.46,70.47,23300.0,61.2422,61.2857,61.2075,61.2162,23300.0
2012-11-28 15:10:00,70.46,70.47,70.35,70.36,34200.0,61.2075,61.2162,61.1119,61.1206,34200.0
2012-11-28 15:15:00,70.35,70.37,70.3,70.36,10600.0,61.1119,61.1293,61.0685,61.1206,10600.0
2012-11-28 15:20:00,70.38,70.54,70.37,70.53,14200.0,61.138,61.277,61.1293,61.2683,14200.0
2012-11-28 15:25:00,70.54,70.61,70.51,70.6,11300.0,61.277,61.3378,61.2509,61.3291,11300.0
2012-11-28 15:30:00,70.59,70.78,70.58,70.76,29000.0,61.3204,61.4855,61.3117,61.4681,29000.0
2012-11-28 15:35:00,70.76,70.84,70.75,70.79,18300.0,61.4681,61.5376,61.4594,61.4942,18300.0
2012-11-28 15:40:00,70.78,70.85,70.75,70.81,22100.0,61.4855,61.5463,61.4594,61.5115,22100.0
2012-11-28 15:45:00,70.8,70.91,70.74,70.88,51500.0,61.5028,61.5984,61.4507,61.5723,51500.0
2012-11-28 15:50:00,70.87,70.94,70.84,70.91,61900.0,61.5637,61.6245,61.5376,61.5984,61900.0
2012-11-28 15:55:00,70.92,70.98,70.88,70.97,131900.0,61.6071,61.6592,61.5723,61.6505,131900.0
2012-11-29 09:30:00,71.1,71.26,71.08,71.23,25100.0,61.7635,61.9024,61.7461,61.8764,25100.0
2012-11-29 09:35:00,71.26,71.36,71.23,71.3,14200.0,61.9024,61.9893,61.8764,61.9372,14200.0
2012-11-29 09:40:00,71.3,71.37,71.25,71.35,11700.0,61.9372,61.998,61.8938,61.9806,11700.0
2012-11-29 09:45:00,71.35,71.46,71.33,71.37,28800.0,61.9806,62.0762,61.9632,61.998,28800.0
2012-11-29 09:50:00,71.36,71.41,71.33,71.36,16900.0,61.9893,62.0327,61.9632,61.9893,16900.0
2012-11-29 09:55:00,71.35,71.4,71.34,71.4,6600.0,61.9806,62.0241,61.9719,62.0241,6600.0
2012-11-29 10:00:00,71.43,71.55,71.41,71.5,23000.0,62.0501,62.1544,62.0327,62.1109,23000.0
2012-11-29 10:05:00,71.5,71.59,71.45,71.53,35300.0,62.1109,62.1891,62.0675,62.137,35300.0
2012-11-29 10:10:00,71.5,71.52,71.37,71.46,13300.0,62.1109,62.1283,61.998,62.0762,13300.0
2012-11-29 10:15:00,71.44,71.52,71.37,71.52,27100.0,62.0588,62.1283,61.998,62.1283,27100.0
2012-11-29 10:20:00,71.52,71.59,71.5,71.57,19500.0,62.1283,62.1891,62.1109,62.1717,19500.0
2012-11-29 10:25:00,71.59,71.62,71.54,71.57,9900.0,62.1891,62.2152,62.1457,62.1717,9900.0
2012-11-29 10:30:00,71.57,71.62,71.52,71.6,24300.0,62.1717,62.2152,62.1283,62.1978,24300.0
2012-11-29 10:35:00,71.59,71.6,71.5,71.54,10600.0,62.1891,62.1978,62.1109,62.1457,10600.0
2012-11-29 10:40:00,71.52,71.65,71.52,71.63,9500.0,62.1283,62.2412,62.1283,62.2239,9500.0
2012-11-29 10:45:00,71.61,71.63,71.51,71.56,6200.0,62.2065,62.2239,62.1196,62.163,6200.0
2012-11-29 10:50:00,71.58,71.6,71.54,71.56,8300.0,62.1804,62.1978,62.1457,62.163,8300.0
2012-11-29 10:55:00,71.56,71.57,71.51,71.53,8000.0,62.163,62.1717,62.1196,62.137,8000.0
2012-11-29 11:00:00,71.53,71.56,71.52,71.56,4300.0,62.137,62.163,62.1283,62.163,4300.0
2012-11-29 11:05:00,71.55,71.56,71.5,71.51,3800.0,62.1544,62.163,62.1109,62.1196,3800.0
2012-11-29 11:10:00,71.51,71.54,71.5,71.51,7100.0,62.1196,62.1457,62.1109,62.1196,7100.0
2012-11-29 11:15:00,71.51,71.55,71.47,71.55,24700.0,62.1196,62.1544,62.0849,62.1544,24700.0
2012-11-29 11:20:00,71.55,71.56,71.5,71.52,7100.0,62.1544,62.163,62.1109,62.1283,7100.0
2012-11-29 11:25:00,71.52,71.57,71.49,71.57,4200.0,62.1283,62.1717,62.1022,62.1717,4200.0
2012-11-29 11:30:00,71.55,71.56,71.51,71.51,5500.0,62.1544,62.163,62.1196,62.1196,5500.0
2012-11-29 11:35:00,71.5,71.51,71.44,71.51,5700.0,62.1109,62.1196,62.0588,62.1196,5700.0
2012-11-29 11:40:00,71.51,71.51,71.39,71.44,69100.0,62.1196,62.1196,62.0154,62.0588,69100.0
2012-11-29 11:45:00,71.45,71.48,71.39,71.47,12400.0,62.0675,62.0936,62.0154,62.0849,12400.0
2012-11-29 11:50:00,71.51,71.54,71.4,71.44,8300.0,62.1196,62.1457,62.0241,62.0588,8300.0
2012-11-29 11:55:00,71.46,71.47,71.36,71.41,6500.0,62.0762,62.0849,61.9893,62.0327,6500.0
2012-11-29 12:00:00,71.42,71.44,71.35,71.42,9500.0,62.0414,62.0588,61.9806,62.0414,9500.0
2012-11-29 12:05:00,71.42,71.55,71.36,71.53,53900.0,62.0414,62.1544,61.9893,62.137,53900.0
2012-11-29 12:10:00,71.52,71.66,71.52,71.62,9900.0,62.1283,62.2499,62.1283,62.2152,9900.0
2012-11-29 12:15:00,71.61,71.66,71.58,71.65,13200.0,62.2065,62.2499,62.1804,62.2412,13200.0
2012-11-29 12:20:00,71.65,71.71,71.64,71.71,4600.0,62.2412,62.2933,62.2325,62.2933,4600.0
2012-11-29 12:25:00,71.7,71.7,71.62,71.63,4500.0,62.2847,62.2847,62.2152,62.2239,4500.0
2012-11-29 12:30:00,71.64,71.66,71.58,71.66,5900.0,62.2325,62.2499,62.1804,62.2499,5900.0
2012-11-29 12:35:00,71.67,71.67,71.62,71.66,5800.0,62.2586,62.2586,62.2152,62.2499,5800.0
2012-11-29 12:40:00,71.64,71.64,71.57,71.59,4400.0,62.2325,62.2325,62.1717,62.1891,4400.0
2012-11-29 12:45:00,71.59,71.62,71.56,71.59,6100.0,62.1891,62.2152,62.163,62.1891,6100.0
2012-11-29 12:50:00,71.58,71.59,71.56,71.56,2700.0,62.1804,62.1891,62.163,62.163,2700.0
2012-11-29 12:55:00,71.56,71.56,71.5,71.51,2500.0,62.163,62.163,62.1109,62.1196,2500.0
2012-11-29 13:00:00,71.52,71.57,71.52,71.56,6300.0,62.1283,62.1717,62.1283,62.163,6300.0
2012-11-29 13:05:00,71.55,71.55,71.49,71.54,6600.0,62.1544,62.1544,62.1022,62.1457,6600.0
2012-11-29 13:10:00,71.54,71.6,71.53,71.6,5600.0,62.1457,62.1978,62.137,62.1978,5600.0
2012-11-29 13:15:00,71.6,71.68,71.6,71.68,11200.0,62.1978,62.2673,62.1978,62.2673,11200.0
2012-11-29 13:20:00,71.68,71.76,71.67,71.75,8300.0,62.2673,62.3368,62.2586,62.3281,8300.0
2012-11-29 13:25:00,71.75,71.82,71.75,71.82,9600.0,62.3281,62.3889,62.3281,62.3889,9600.0
2012-11-29 13:30:00,71.8,71.86,71.79,71.82,8800.0,62.3715,62.4237,62.3628,62.3889,8800.0
2012-11-29 13:35:00,71.81,71.96,71.79,71.96,12500.0,62.3802,62.5105,62.3628,62.5105,12500.0
2012-11-29 13:40:00,71.95,71.97,71.92,71.94,13900.0,62.5018,62.5192,62.4758,62.4931,13900.0
2012-11-29 13:45:00,71.97,72.0,71.93,71.96,52300.0,62.5192,62.5453,62.4845,62.5105,52300.0
2012-11-29 13:50:00,71.94,71.94,71.85,71.89,13900.0,62.4931,62.4931,62.415,62.4497,13900.0
2012-11-29 13:55:00,71.9,71.9,71.83,71.89,8900.0,62.4584,62.4584,62.3976,62.4497,8900.0
2012-11-29 14:00:00,71.83,71.83,71.76,71.79,7500.0,62.3976,62.3976,62.3368,62.3628,7500.0
2012-11-29 14:05:00,71.78,71.79,71.75,71.78,3900.0,62.3542,62.3628,62.3281,62.3542,3900.0
2012-11-29 14:10:00,71.77,71.88,71.76,71.87,11700.0,62.3455,62.441,62.3368,62.4323,11700.0
2012-11-29 14:15:00,71.88,71.91,71.76,71.76,39000.0,62.441,62.4671,62.3368,62.3368,39000.0
2012-11-29 14:20:00,71.77,71.88,71.76,71.87,36900.0,62.3455,62.441,62.3368,62.4323,36900.0
2012-11-29 14:25:00,71.87,71.88,71.81,71.83,11400.0,62.4323,62.441,62.3802,62.3976,11400.0
2012-11-29 14:30:00,71.81,71.83,71.79,71.82,4500.0,62.3802,62.3976,62.3628,62.3889,4500.0
2012-11-29 14:35:00,71.8,71.83,71.78,71.83,6700.0,62.3715,62.3976,62.3542,62.3976,6700.0
2012-11-29 14:40:00,71.82,71.82,71.75,71.75,7200.0,62.3889,62.3889,62.3281,62.3281,7200.0
2012-11-29 14:45:00,71.75,71.9,71.75,71.88,13700.0,62.3281,62.4584,62.3281,62.441,13700.0
2012-11-29 14:50:00,71.83,71.83,71.75,71.81,12100.0,62.3976,62.3976,62.3281,62.3802,12100.0
2012-11-29 14:55:00,71.8,71.81,71.76,71.78,5300.0,62.3715,62.3802,62.3368,62.3542,5300.0
2012-11-29 15:00:00,71.78,71.78,71.73,71.75,15100.0,62.3542,62.3542,62.3107,62.3281,15100.0
2012-11-29 15:05:00,71.74,71.77,71.7,71.76,22400.0,62.3194,62.3455,62.2847,62.3368,22400.0
2012-11-29 15:10:00,71.75,71.76,71.6,71.61,11300.0,62.3281,62.3368,62.1978,62.2065,11300.0
2012-11-29 15:15:00,71.62,71.66,71.6,71.63,8400.0,62.2152,62.2499,62.1978,62.2239,8400.0
2012-11-29 15:20:00,71.62,71.73,71.61,71.72,31300.0,62.2152,62.3107,62.2065,62.302,31300.0
2012-11-29 15:25:00,71.72,71.8,71.69,71.78,22400.0,62.302,62.3715,62.276,62.3542,22400.0
2012-11-29 15:30:00,71.77,71.8,71.73,71.74,24300.0,62.3455,62.3715,62.3107,62.3194,24300.0
2012-11-29 15:35:00,71.74,71.76,71.62,71.76,33900.0,62.3194,62.3368,62.2152,62.3368,33900.0
2012-11-29 15:40:00,71.75,71.87,71.75,71.85,27300.0,62.3281,62.4323,62.3281,62.415,27300.0
2012-11-29 15:45:00,71.85,71.91,71.76,71.88,48200.0,62.415,62.4671,62.3368,62.441,48200.0
2012-11-29 15:50:00,71.89,71.89,71.81,71.86,85800.0,62.4497,62.4497,62.3802,62.4237,85800.0
2012-11-29 15:55:00,71.86,71.87,71.79,71.79,37800.0,62.4237,62.4323,62.3628,62.3628,37800.0
2012-11-30 09:30:00,71.69,71.75,71.53,71.6,32900.0,62.276,62.3281,62.137,62.1978,32900.0
2012-11-30 09:35:00,71.6,71.8,71.51,71.79,14500.0,62.1978,62.3715,62.1196,62.3628,14500.0
2012-11-30 09:40:00,71.76,71.83,71.67,71.69,23500.0,62.3368,62.3976,62.2586,62.276,23500.0
2012-11-30 09:45:00,71.71,71.81,71.64,71.78,25200.0,62.2933,62.3802,62.2325,62.3542,25200.0
2012-11-30 09:50:00,71.78,71.86,71.73,71.84,8600.0,62.3542,62.4237,62.3107,62.4063,8600.0
2012-11-30 09:55:00,71.84,71.95,71.81,71.92,14100.0,62.4063,62.5018,62.3802,62.4758,14100.0
2012-11-30 10:00:00,71.9,72.0,71.9,71.97,30400.0,62.4584,62.5453,62.4584,62.5192,30400.0
2012-11-30 10:05:00,71.99,72.01,71.93,71.98,21600.0,62.5366,62.554,62.4845,62.5279,21600.0
2012-11-30 10:10:00,71.97,71.99,71.9,71.96,23300.0,62.5192,62.5366,62.4584,62.5105,23300.0
2012-11-30 10:15:00,71.96,72.0,71.94,71.97,27300.0,62.5105,62.5453,62.4931,62.5192,27300.0
2012-11-30 10:20:00,72.0,72.06,71.97,72.06,20200.0,62.5453,62.5974,62.5192,62.5974,20200.0
2012-11-30 10:25:00,72.05,72.05,71.99,72.04,13000.0,62.5887,62.5887,62.5366,62.58,13000.0
2012-11-30 10:30:00,72.03,72.04,71.99,72.01,12600.0,62.5713,62.58,62.5366,62.554,12600.0
2012-11-30 10:35:00,72.0,72.06,71.91,71.96,29400.0,62.5453,62.5974,62.4671,62.5105,29400.0
2012-11-30 10:40:00,71.98,71.99,71.87,71.9,17900.0,62.5279,62.5366,62.4323,62.4584,17900.0
2012-11-30 10:45:00,71.9,71.95,71.87,71.9,37400.0,62.4584,62.5018,62.4323,62.4584,37400.0
2012-11-30 10:50:00,71.91,71.91,71.83,71.86,26200.0,62.4671,62.4671,62.3976,62.4237,26200.0
2012-11-30 10:55:00,71.85,71.87,71.77,71.87,23900.0,62.415,62.4323,62.3455,62.4323,23900.0
2012-11-30 11:00:00,71.86,71.89,71.85,71.87,14500.0,62.4237,62.4497,62.415,62.4323,14500.0
2012-11-30 11:05:00,71.87,71.87,71.8,71.8,10000.0,62.4323,62.4323,62.3715,62.3715,10000.0
2012-11-30 11:10:00,71.82,71.95,71.8,71.93,18800.0,62.3889,62.5018,62.3715,62.4845,18800.0
2012-11-30 11:15:00,71.93,71.99,71.93,71.98,12000.0,62.4845,62.5366,62.4845,62.5279,12000.0
2012-11-30 11:20:00,71.98,72.02,71.96,72.01,15300.0,62.5279,62.5626,62.5105,62.554,15300.0
2012-11-30 11:25:00,72.01,72.05,72.0,72.03,7900.0,62.554,62.5887,62.5453,62.5713,7900.0
2012-11-30 11:30:00,72.01,72.01,71.96,71.96,10300.0,62.554,62.554,62.5105,62.5105,10300.0
2012-11-30 11:35:00,71.96,72.01,71.96,72.0,12900.0,62.5105,62.554,62.5105,62.5453,12900.0
2012-11-30 11:40:00,72.01,72.04,72.0,72.0,10200.0,62.554,62.58,62.5453,62.5453,10200.0
2012-11-30 11:45:00,72.01,72.06,72.01,72.05,4800.0,62.554,62.5974,62.554,62.5887,4800.0
2012-11-30 11:50:00,72.05,72.07,71.99,72.0,56600.0,62.5887,62.6061,62.5366,62.5453,56600.0
2012-11-30 11:55:00,72.0,72.02,71.9,72.01,10800.0,62.5453,62.5626,62.4584,62.554,10800.0
2012-11-30 12:00:00,72.0,72.02,72.0,72.01,8200.0,62.5453,62.5626,62.5453,62.554,8200.0
2012-11-30 12:05:00,72.0,72.02,71.99,72.02,12000.0,62.5453,62.5626,62.5366,62.5626,12000.0
2012-11-30 12:10:00,72.01,72.03,72.0,72.02,8600.0,62.554,62.5713,62.5453,62.5626,8600.0
2012-11-30 12:15:00,72.01,72.03,72.0,72.01,9800.0,62.554,62.5713,62.5453,62.554,9800.0
2012-11-30 12:20:00,72.01,72.05,72.0,72.04,13200.0,62.554,62.5887,62.5453,62.58,13200.0
2012-11-30 12:25:00,72.02,72.04,72.0,72.03,12800.0,62.5626,62.58,62.5453,62.5713,12800.0
2012-11-30 12:30:00,72.04,72.05,72.02,72.03,3900.0,62.58,62.5887,62.5626,62.5713,3900.0
2012-11-30 12:35:00,72.04,72.04,72.01,72.02,54500.0,62.58,62.58,62.554,62.5626,54500.0
2012-11-30 12:40:00,72.0,72.02,72.0,72.01,8300.0,62.5453,62.5626,62.5453,62.554,8300.0
2012-11-30 12:45:00,72.02,72.06,71.93,72.06,22400.0,62.5626,62.5974,62.4845,62.5974,22400.0
2012-11-30 12:50:00,72.04,72.04,71.91,71.92,7700.0,62.58,62.58,62.4671,62.4758,7700.0
2012-11-30 12:55:00,71.91,71.95,71.88,71.95,6500.0,62.4671,62.5018,62.441,62.5018,6500.0
2012-11-30 13:00:00,71.93,72.01,71.9,72.0,16900.0,62.4845,62.554,62.4584,62.5453,16900.0
2012-11-30 13:05:00,72.0,72.02,72.0,72.01,4800.0,62.5453,62.5626,62.5453,62.554,4800.0
2012-11-30 13:10:00,72.01,72.03,72.0,72.01,10900.0,62.554,62.5713,62.5453,62.554,10900.0
2012-11-30 13:15:00,72.02,72.02,72.0,72.01,9300.0,62.5626,62.5626,62.5453,62.554,9300.0
2012-11-30 13:20:00,72.01,72.08,72.0,72.08,9300.0,62.554,62.6148,62.5453,62.6148,9300.0
2012-11-30 13:25:00,72.1,72.13,72.06,72.09,4700.0,62.6321,62.6582,62.5974,62.6234,4700.0
2012-11-30 13:30:00,72.09,72.09,72.01,72.01,4100.0,62.6234,62.6234,62.554,62.554,4100.0
2012-11-30 13:35:00,72.01,72.03,71.99,72.01,13300.0,62.554,62.5713,62.5366,62.554,13300.0
2012-11-30 13:40:00,72.0,72.08,72.0,72.04,10200.0,62.5453,62.6148,62.5453,62.58,10200.0
2012-11-30 13:45:00,72.04,72.06,72.02,72.03,4100.0,62.58,62.5974,62.5626,62.5713,4100.0
2012-11-30 13:50:00,72.02,72.05,72.0,72.0,3100.0,62.5626,62.5887,62.5453,62.5453,3100.0
2012-11-30 13:55:00,72.01,72.03,72.0,72.01,13400.0,62.554,62.5713,62.5453,62.554,13400.0
2012-11-30 14:00:00,72.03,72.05,72.02,72.04,4000.0,62.5713,62.5887,62.5626,62.58,4000.0
2012-11-30 14:05:00,72.04,72.08,72.03,72.03,4900.0,62.58,62.6148,62.5713,62.5713,4900.0
2012-11-30 14:10:00,72.04,72.05,72.0,72.01,4900.0,62.58,62.5887,62.5453,62.554,4900.0
2012-11-30 14:15:00,72.02,72.02,72.0,72.0,5300.0,62.5626,62.5626,62.5453,62.5453,5300.0
2012-11-30 14:20:00,72.0,72.05,72.0,72.04,9900.0,62.5453,62.5887,62.5453,62.58,9900.0
2012-11-30 14:25:00,72.04,72.06,71.99,72.01,12100.0,62.58,62.5974,62.5366,62.554,12100.0
2012-11-30 14:30:00,72.0,72.02,72.0,72.0,12300.0,62.5453,62.5626,62.5453,62.5453,12300.0
2012-11-30 14:35:00,72.0,72.07,71.99,72.02,36300.0,62.5453,62.6061,62.5366,62.5626,36300.0
2012-11-30 14:40:00,72.0,72.03,71.99,72.01,14400.0,62.5453,62.5713,62.5366,62.554,14400.0
2012-11-30 14:45:00,72.0,72.05,71.97,71.98,35200.0,62.5453,62.5887,62.5192,62.5279,35200.0
2012-11-30 14:50:00,71.98,72.07,71.97,72.06,23100.0,62.5279,62.6061,62.5192,62.5974,23100.0
2012-11-30 14:55:00,72.05,72.12,72.04,72.1,18900.0,62.5887,62.6495,62.58,62.6321,18900.0
2012-11-30 15:00:00,72.09,72.09,72.03,72.05,21600.0,62.6234,62.6234,62.5713,62.5887,21600.0
2012-11-30 15:05:00,72.05,72.09,72.04,72.06,11100.0,62.5887,62.6234,62.58,62.5974,11100.0
2012-11-30 15:10:00,72.06,72.14,72.06,72.1,9700.0,62.5974,62.6669,62.5974,62.6321,9700.0
2012-11-30 15:15:00,72.08,72.14,72.04,72.05,10700.0,62.6148,62.6669,62.58,62.5887,10700.0
2012-11-30 15:20:00,72.06,72.1,72.03,72.05,10200.0,62.5974,62.6321,62.5713,62.5887,10200.0
2012-11-30 15:25:00,72.05,72.08,72.0,72.04,12500.0,62.5887,62.6148,62.5453,62.58,12500.0
2012-11-30 15:30:00,72.04,72.1,72.01,72.1,14900.0,62.58,62.6321,62.554,62.6321,14900.0
2012-11-30 15:35:00,72.11,72.17,72.07,72.08,18500.0,62.6408,62.6929,62.6061,62.6148,18500.0
2012-11-30 15:40:00,72.08,72.21,72.08,72.11,26900.0,62.6148,62.7277,62.6148,62.6408,26900.0
2012-11-30 15:45:00,72.09,72.23,72.07,72.15,54400.0,62.6234,62.7451,62.6061,62.6756,54400.0
2012-11-30 15:50:00,72.16,72.27,72.14,72.25,62700.0,62.6843,62.7798,62.6669,62.7624,62700.0
2012-11-30 15:55:00,72.25,72.26,72.07,72.08,222100.0,62.7624,62.7711,62.6061,62.6148,222100.0
2012-12-03 09:30:00,72.0,72.04,71.57,72.0,69800.0,62.5453,62.58,62.1717,62.5453,69800.0
2012-12-03 09:35:00,71.98,72.14,71.98,72.05,22900.0,62.5279,62.6669,62.5279,62.5887,22900.0
2012-12-03 09:40:00,72.05,72.06,71.97,72.0,26100.0,62.5887,62.5974,62.5192,62.5453,26100.0
2012-12-03 09:45:00,72.0,72.05,71.98,72.0,19600.0,62.5453,62.5887,62.5279,62.5453,19600.0
2012-12-03 09:50:00,72.0,72.02,71.86,71.86,19400.0,62.5453,62.5626,62.4237,62.4237,19400.0
2012-12-03 09:55:00,71.84,71.96,71.84,71.91,34900.0,62.4063,62.5105,62.4063,62.4671,34900.0
2012-12-03 10:00:00,71.89,71.91,71.69,71.74,33200.0,62.4497,62.4671,62.276,62.3194,33200.0
2012-12-03 10:05:00,71.76,71.81,71.72,71.75,19500.0,62.3368,62.3802,62.302,62.3281,19500.0
2012-12-03 10:10:00,71.76,71.76,71.61,71.61,11500.0,62.3368,62.3368,62.2065,62.2065,11500.0
2012-12-03 10:15:00,71.6,71.68,71.53,71.64,17300.0,62.1978,62.2673,62.137,62.2325,17300.0
2012-12-03 10:20:00,71.63,71.67,71.63,71.66,9900.0,62.2239,62.2586,62.2239,62.2499,9900.0
2012-12-03 10:25:00,71.66,71.7,71.55,71.56,33900.0,62.2499,62.2847,62.1544,62.163,33900.0
2012-12-03 10:30:00,71.57,71.61,71.46,71.49,13900.0,62.1717,62.2065,62.0762,62.1022,13900.0
2012-12-03 10:35:00,71.5,71.52,71.44,71.49,14400.0,62.1109,62.1283,62.0588,62.1022,14400.0
2012-12-03 10:40:00,71.49,71.52,71.45,71.48,25300.0,62.1022,62.1283,62.0675,62.0936,25300.0
2012-12-03 10:45:00,71.48,71.52,71.42,71.49,9200.0,62.0936,62.1283,62.0414,62.1022,9200.0
2012-12-03 10:50:00,71.49,71.51,71.43,71.5,26700.0,62.1022,62.1196,62.0501,62.1109,26700.0
2012-12-03 10:55:00,71.5,71.51,71.38,71.4,22800.0,62.1109,62.1196,62.0067,62.0241,22800.0
2012-12-03 11:00:00,71.41,71.52,71.4,71.49,30200.0,62.0327,62.1283,62.0241,62.1022,30200.0
2012-12-03 11:05:00,71.52,71.62,71.5,71.57,30700.0,62.1283,62.2152,62.1109,62.1717,30700.0
2012-12-03 11:10:00,71.54,71.59,71.49,71.5,10900.0,62.1457,62.1891,62.1022,62.1109,10900.0
2012-12-03 11:15:00,71.51,71.57,71.49,71.53,56100.0,62.1196,62.1717,62.1022,62.137,56100.0
2012-12-03 11:20:00,71.53,71.55,71.49,71.5,16100.0,62.137,62.1544,62.1022,62.1109,16100.0
2012-12-03 11:25:00,71.51,71.56,71.49,71.5,18400.0,62.1196,62.163,62.1022,62.1109,18400.0
2012-12-03 11:30:00,71.5,71.53,71.42,71.44,24400.0,62.1109,62.137,62.0414,62.0588,24400.0
2012-12-03 11:35:00,71.41,71.51,71.4,71.5,64200.0,62.0327,62.1196,62.0241,62.1109,64200.0
2012-12-03 11:40:00,71.5,71.53,71.45,71.53,33200.0,62.1109,62.137,62.0675,62.137,33200.0
2012-12-03 11:45:00,71.51,71.52,71.49,71.5,13500.0,62.1196,62.1283,62.1022,62.1109,13500.0
2012-12-03 11:50:00,71.49,71.56,71.49,71.54,6500.0,62.1022,62.163,62.1022,62.1457,6500.0
2012-12-03 11:55:00,71.53,71.58,71.53,71.55,2400.0,62.137,62.1804,62.137,62.1544,2400.0
2012-12-03 12:00:00,71.56,71.67,71.56,71.67,9500.0,62.163,62.2586,62.163,62.2586,9500.0
2012-12-03 12:05:00,71.67,71.74,71.67,71.71,6900.0,62.2586,62.3194,62.2586,62.2933,6900.0
2012-12-03 12:10:00,71.71,71.72,71.67,71.68,8100.0,62.2933,62.302,62.2586,62.2673,8100.0
2012-12-03 12:15:00,71.68,71.72,71.67,71.72,6600.0,62.2673,62.302,62.2586,62.302,6600.0
2012-12-03 12:20:00,71.73,71.8,71.73,71.8,6100.0,62.3107,62.3715,62.3107,62.3715,6100.0
2012-12-03 12:25:00,71.78,71.82,71.74,71.75,3600.0,62.3542,62.3889,62.3194,62.3281,3600.0
2012-12-03 12:30:00,71.75,71.75,71.65,71.65,4700.0,62.3281,62.3281,62.2412,62.2412,4700.0
2012-12-03 12:35:00,71.65,71.65,71.62,71.64,3300.0,62.2412,62.2412,62.2152,62.2325,3300.0
2012-12-03 12:40:00,71.63,71.64,71.55,71.55,7100.0,62.2239,62.2325,62.1544,62.1544,7100.0
2012-12-03 12:45:00,71.54,71.66,71.54,71.66,15300.0,62.1457,62.2499,62.1457,62.2499,15300.0
2012-12-03 12:50:00,71.66,71.71,71.65,71.65,6600.0,62.2499,62.2933,62.2412,62.2412,6600.0
2012-12-03 12:55:00,71.64,71.68,71.64,71.65,4600.0,62.2325,62.2673,62.2325,62.2412,4600.0
2012-12-03 13:00:00,71.64,71.67,71.61,71.64,13300.0,62.2325,62.2586,62.2065,62.2325,13300.0
2012-12-03 13:05:00,71.65,71.68,71.53,71.53,4400.0,62.2412,62.2673,62.137,62.137,4400.0
2012-12-03 13:10:00,71.53,71.63,71.53,71.62,6900.0,62.137,62.2239,62.137,62.2152,6900.0
2012-12-03 13:15:00,71.61,71.65,71.61,71.64,7600.0,62.2065,62.2412,62.2065,62.2325,7600.0
2012-12-03 13:20:00,71.63,71.64,71.61,71.61,800.0,62.2239,62.2325,62.2065,62.2065,800.0
2012-12-03 13:25:00,71.61,71.64,71.61,71.63,5000.0,62.2065,62.2325,62.2065,62.2239,5000.0
2012-12-03 13:30:00,71.62,71.65,71.61,71.65,29600.0,62.2152,62.2412,62.2065,62.2412,29600.0
2012-12-03 13:35:00,71.65,71.66,71.59,71.64,44000.0,62.2412,62.2499,62.1891,62.2325,44000.0
2012-12-03 13:40:00,71.66,71.66,71.61,71.63,14600.0,62.2499,62.2499,62.2065,62.2239,14600.0
2012-12-03 13:45:00,71.66,71.69,71.63,71.65,12500.0,62.2499,62.276,62.2239,62.2412,12500.0
2012-12-03 13:50:00,71.66,71.66,71.63,71.65,6900.0,62.2499,62.2499,62.2239,62.2412,6900.0
2012-12-03 13:55:00,71.64,71.68,71.63,71.65,3400.0,62.2325,62.2673,62.2239,62.2412,3400.0
2012-12-03 14:00:00,71.64,71.66,71.61,71.63,8300.0,62.2325,62.2499,62.2065,62.2239,8300.0
2012-12-03 14:05:00,71.63,71.65,71.61,71.63,8300.0,62.2239,62.2412,62.2065,62.2239,8300.0
2012-12-03 14:10:00,71.63,71.64,71.61,71.62,8500.0,62.2239,62.2325,62.2065,62.2152,8500.0
2012-12-03 14:15:00,71.65,71.69,71.64,71.65,7100.0,62.2412,62.276,62.2325,62.2412,7100.0
2012-12-03 14:20:00,71.64,71.65,71.63,71.65,9100.0,62.2325,62.2412,62.2239,62.2412,9100.0
2012-12-03 14:25:00,71.65,71.66,71.62,71.64,11100.0,62.2412,62.2499,62.2152,62.2325,11100.0
2012-12-03 14:30:00,71.65,71.66,71.63,71.65,12100.0,62.2412,62.2499,62.2239,62.2412,12100.0
2012-12-03 14:35:00,71.64,71.65,71.4,71.4,30000.0,62.2325,62.2412,62.0241,62.0241,30000.0
2012-12-03 14:40:00,71.39,71.52,71.39,71.48,25100.0,62.0154,62.1283,62.0154,62.0936,25100.0
2012-12-03 14:45:00,71.48,71.54,71.48,71.51,34700.0,62.0936,62.1457,62.0936,62.1196,34700.0
2012-12-03 14:50:00,71.52,71.53,71.45,71.52,44800.0,62.1283,62.137,62.0675,62.1283,44800.0
2012-12-03 14:55:00,71.52,71.52,71.45,71.52,19600.0,62.1283,62.1283,62.0675,62.1283,19600.0
2012-12-03 15:00:00,71.52,71.59,71.5,71.51,31900.0,62.1283,62.1891,62.1109,62.1196,31900.0
2012-12-03 15:05:00,71.51,71.54,71.49,71.5,35100.0,62.1196,62.1457,62.1022,62.1109,35100.0
2012-12-03 15:10:00,71.51,71.56,71.49,71.51,26200.0,62.1196,62.163,62.1022,62.1196,26200.0
2012-12-03 15:15:00,71.5,71.52,71.46,71.5,36100.0,62.1109,62.1283,62.0762,62.1109,36100.0
2012-12-03 15:20:00,71.5,71.51,71.49,71.5,11700.0,62.1109,62.1196,62.1022,62.1109,11700.0
2012-12-03 15:25:00,71.51,71.52,71.44,71.44,15900.0,62.1196,62.1283,62.0588,62.0588,15900.0
2012-12-03 15:30:00,71.46,71.52,71.46,71.5,19700.0,62.0762,62.1283,62.0762,62.1109,19700.0
2012-12-03 15:35:00,71.5,71.59,71.49,71.55,24600.0,62.1109,62.1891,62.1022,62.1544,24600.0
2012-12-03 15:40:00,71.55,71.66,71.55,71.64,20400.0,62.1544,62.2499,62.1544,62.2325,20400.0
2012-12-03 15:45:00,71.65,71.75,71.64,71.71,56700.0,62.2412,62.3281,62.2325,62.2933,56700.0
2012-12-03 15:50:00,71.68,71.71,71.65,71.7,35700.0,62.2673,62.2933,62.2412,62.2847,35700.0
2012-12-03 15:55:00,71.7,71.7,71.52,71.52,55100.0,62.2847,62.2847,62.1283,62.1283,55100.0
2012-12-04 09:30:00,71.51,71.56,71.39,71.51,60400.0,62.1196,62.163,62.0154,62.1196,60400.0
2012-12-04 09:35:00,71.51,71.68,71.42,71.63,6800.0,62.1196,62.2673,62.0414,62.2239,6800.0
2012-12-04 09:40:00,71.68,71.84,71.58,71.68,22100.0,62.2673,62.4063,62.1804,62.2673,22100.0
2012-12-04 09:45:00,71.7,71.81,71.7,71.78,14500.0,62.2847,62.3802,62.2847,62.3542,14500.0
2012-12-04 09:50:00,71.78,71.86,71.76,71.85,9500.0,62.3542,62.4237,62.3368,62.415,9500.0
2012-12-04 09:55:00,71.86,71.96,71.84,71.96,20700.0,62.4237,62.5105,62.4063,62.5105,20700.0
2012-12-04 10:00:00,71.94,71.99,71.92,71.92,17700.0,62.4931,62.5366,62.4758,62.4758,17700.0
2012-12-04 10:05:00,71.92,72.0,71.9,71.97,22300.0,62.4758,62.5453,62.4584,62.5192,22300.0
2012-12-04 10:10:00,71.97,72.04,71.93,72.0,59700.0,62.5192,62.58,62.4845,62.5453,59700.0
2012-12-04 10:15:00,71.99,72.1,71.98,72.07,27500.0,62.5366,62.6321,62.5279,62.6061,27500.0
2012-12-04 10:20:00,72.04,72.04,71.97,71.99,7400.0,62.58,62.58,62.5192,62.5366,7400.0
2012-12-04 10:25:00,71.96,71.96,71.75,71.75,13000.0,62.5105,62.5105,62.3281,62.3281,13000.0
2012-12-04 10:30:00,71.75,71.8,71.75,71.78,6600.0,62.3281,62.3715,62.3281,62.3542,6600.0
2012-12-04 10:35:00,71.75,71.81,71.74,71.81,8700.0,62.3281,62.3802,62.3194,62.3802,8700.0
2012-12-04 10:40:00,71.81,71.82,71.75,71.77,5500.0,62.3802,62.3889,62.3281,62.3455,5500.0
2012-12-04 10:45:00,71.78,71.79,71.76,71.78,5400.0,62.3542,62.3628,62.3368,62.3542,5400.0
2012-12-04 10:50:00,71.78,71.78,71.75,71.76,6600.0,62.3542,62.3542,62.3281,62.3368,6600.0
2012-12-04 10:55:00,71.76,71.76,71.66,71.71,19300.0,62.3368,62.3368,62.2499,62.2933,19300.0
2012-12-04 11:00:00,71.71,71.74,71.68,71.7,9400.0,62.2933,62.3194,62.2673,62.2847,9400.0
2012-12-04 11:05:00,71.69,71.69,71.52,71.53,7900.0,62.276,62.276,62.1283,62.137,7900.0
2012-12-04 11:10:00,71.53,71.58,71.44,71.57,49900.0,62.137,62.1804,62.0588,62.1717,49900.0
2012-12-04 11:15:00,71.58,71.66,71.58,71.64,8900.0,62.1804,62.2499,62.1804,62.2325,8900.0
2012-12-04 11:20:00,71.63,71.65,71.6,71.64,6700.0,62.2239,62.2412,62.1978,62.2325,6700.0
2012-12-04 11:25:00,71.64,71.7,71.64,71.67,8100.0,62.2325,62.2847,62.2325,62.2586,8100.0
2012-12-04 11:30:00,71.66,71.67,71.63,71.64,3800.0,62.2499,62.2586,62.2239,62.2325,3800.0
2012-12-04 11:35:00,71.65,71.76,71.65,71.75,10200.0,62.2412,62.3368,62.2412,62.3281,10200.0
2012-12-04 11:40:00,71.75,71.86,71.75,71.85,11100.0,62.3281,62.4237,62.3281,62.415,11100.0
2012-12-04 11:45:00,71.84,71.87,71.81,71.85,10700.0,62.4063,62.4323,62.3802,62.415,10700.0
2012-12-04 11:50:00,71.88,71.91,71.85,71.85,10500.0,62.441,62.4671,62.415,62.415,10500.0
2012-12-04 11:55:00,71.85,71.91,71.81,71.88,11200.0,62.415,62.4671,62.3802,62.441,11200.0
2012-12-04 12:00:00,71.88,71.89,71.8,71.83,17700.0,62.441,62.4497,62.3715,62.3976,17700.0
2012-12-04 12:05:00,71.83,71.89,71.81,71.86,11400.0,62.3976,62.4497,62.3802,62.4237,11400.0
2012-12-04 12:10:00,71.87,71.92,71.85,71.91,15900.0,62.4323,62.4758,62.415,62.4671,15900.0
2012-12-04 12:15:00,71.91,71.96,71.91,71.94,12200.0,62.4671,62.5105,62.4671,62.4931,12200.0
2012-12-04 12:20:00,71.95,71.96,71.85,71.88,13800.0,62.5018,62.5105,62.415,62.441,13800.0
2012-12-04 12:25:00,71.88,72.03,71.88,72.0,16700.0,62.441,62.5713,62.441,62.5453,16700.0
2012-12-04 12:30:00,71.98,72.01,71.89,71.99,10600.0,62.5279,62.554,62.4497,62.5366,10600.0
2012-12-04 12:35:00,71.99,72.03,71.87,71.92,6200.0,62.5366,62.5713,62.4323,62.4758,6200.0
2012-12-04 12:40:00,71.92,71.94,71.9,71.93,5400.0,62.4758,62.4931,62.4584,62.4845,5400.0
2012-12-04 12:45:00,71.93,71.97,71.92,71.93,6200.0,62.4845,62.5192,62.4758,62.4845,6200.0
2012-12-04 12:50:00,71.93,71.93,71.85,71.89,4100.0,62.4845,62.4845,62.415,62.4497,4100.0
2012-12-04 12:55:00,71.9,71.91,71.85,71.85,5300.0,62.4584,62.4671,62.415,62.415,5300.0
2012-12-04 13:00:00,71.86,71.9,71.84,71.9,12700.0,62.4237,62.4584,62.4063,62.4584,12700.0
2012-12-04 13:05:00,71.91,71.97,71.91,71.94,4200.0,62.4671,62.5192,62.4671,62.4931,4200.0
2012-12-04 13:10:00,71.95,71.98,71.94,71.97,8200.0,62.5018,62.5279,62.4931,62.5192,8200.0
2012-12-04 13:15:00,71.95,71.96,71.91,71.94,7400.0,62.5018,62.5105,62.4671,62.4931,7400.0
2012-12-04 13:20:00,71.94,71.96,71.93,71.96,8100.0,62.4931,62.5105,62.4845,62.5105,8100.0
2012-12-04 13:25:00,71.97,71.99,71.94,71.97,7000.0,62.5192,62.5366,62.4931,62.5192,7000.0
2012-12-04 13:30:00,71.97,71.98,71.92,71.92,6700.0,62.5192,62.5279,62.4758,62.4758,6700.0
2012-12-04 13:35:00,71.91,71.96,71.9,71.93,8700.0,62.4671,62.5105,62.4584,62.4845,8700.0
2012-12-04 13:40:00,71.95,71.97,71.89,71.95,18100.0,62.5018,62.5192,62.4497,62.5018,18100.0
2012-12-04 13:45:00,71.94,72.0,71.93,71.98,13000.0,62.4931,62.5453,62.4845,62.5279,13000.0
2012-12-04 13:50:00,72.0,72.03,71.98,72.01,7000.0,62.5453,62.5713,62.5279,62.554,7000.0
2012-12-04 13:55:00,72.0,72.1,72.0,72.03,5900.0,62.5453,62.6321,62.5453,62.5713,5900.0
2012-12-04 14:00:00,72.05,72.08,71.98,72.06,9500.0,62.5887,62.6148,62.5279,62.5974,9500.0
2012-12-04 14:05:00,72.06,72.15,72.06,72.11,6100.0,62.5974,62.6756,62.5974,62.6408,6100.0
2012-12-04 14:10:00,72.08,72.09,71.99,72.0,7100.0,62.6148,62.6234,62.5366,62.5453,7100.0
2012-12-04 14:15:00,72.01,72.07,72.0,72.07,10500.0,62.554,62.6061,62.5453,62.6061,10500.0
2012-12-04 14:20:00,72.1,72.1,72.05,72.05,6000.0,62.6321,62.6321,62.5887,62.5887,6000.0
2012-12-04 14:25:00,72.05,72.06,72.0,72.0,7500.0,62.5887,62.5974,62.5453,62.5453,7500.0
2012-12-04 14:30:00,72.0,72.01,71.98,72.0,11800.0,62.5453,62.554,62.5279,62.5453,11800.0
2012-12-04 14:35:00,72.0,72.02,71.98,71.98,8600.0,62.5453,62.5626,62.5279,62.5279,8600.0
2012-12-04 14:40:00,72.0,72.09,71.99,71.99,9100.0,62.5453,62.6234,62.5366,62.5366,9100.0
2012-12-04 14:45:00,71.99,72.0,71.96,72.0,11100.0,62.5366,62.5453,62.5105,62.5453,11100.0
2012-12-04 14:50:00,71.99,72.01,71.83,71.83,61100.0,62.5366,62.554,62.3976,62.3976,61100.0
2012-12-04 14:55:00,71.85,71.94,71.8,71.92,16900.0,62.415,62.4931,62.3715,62.4758,16900.0
2012-12-04 15:00:00,71.93,71.97,71.91,71.95,23600.0,62.4845,62.5192,62.4671,62.5018,23600.0
2012-12-04 15:05:00,71.95,71.96,71.91,71.93,37100.0,62.5018,62.5105,62.4671,62.4845,37100.0
2012-12-04 15:10:00,71.92,72.0,71.9,71.96,75900.0,62.4758,62.5453,62.4584,62.5105,75900.0
2012-12-04 15:15:00,71.98,72.01,71.98,72.0,59500.0,62.5279,62.554,62.5279,62.5453,59500.0
2012-12-04 15:20:00,72.0,72.01,71.88,71.89,23200.0,62.5453,62.554,62.441,62.4497,23200.0
2012-12-04 15:25:00,71.89,71.92,71.82,71.84,15400.0,62.4497,62.4758,62.3889,62.4063,15400.0
2012-12-04 15:30:00,71.86,71.99,71.85,71.96,40200.0,62.4237,62.5366,62.415,62.5105,40200.0
2012-12-04 15:35:00,71.94,71.97,71.9,71.94,33000.0,62.4931,62.5192,62.4584,62.4931,33000.0
2012-12-04 15:40:00,71.94,72.01,71.89,71.93,42900.0,62.4931,62.554,62.4497,62.4845,42900.0
2012-12-04 15:45:00,71.92,71.97,71.83,71.84,55600.0,62.4758,62.5192,62.3976,62.4063,55600.0
2012-12-04 15:50:00,71.84,71.9,71.83,71.89,54400.0,62.4063,62.4584,62.3976,62.4497,54400.0
2012-12-04 15:55:00,71.89,71.93,71.84,71.84,57700.0,62.4497,62.4845,62.4063,62.4063,57700.0
2012-12-05 09:30:00,71.78,71.84,71.45,71.76,22200.0,62.3542,62.4063,62.0675,62.3368,22200.0
2012-12-05 09:35:00,71.75,72.0,71.73,72.0,16900.0,62.3281,62.5453,62.3107,62.5453,16900.0
2012-12-05 09:40:00,71.97,72.03,71.91,71.92,15000.0,62.5192,62.5713,62.4671,62.4758,15000.0
2012-12-05 09:45:00,71.95,72.0,71.89,71.94,11500.0,62.5018,62.5453,62.4497,62.4931,11500.0
2012-12-05 09:50:00,71.96,71.96,71.76,71.84,10200.0,62.5105,62.5105,62.3368,62.4063,10200.0
2012-12-05 09:55:00,71.85,71.91,71.79,71.88,16600.0,62.415,62.4671,62.3628,62.441,16600.0
2012-12-05 10:00:00,71.9,72.03,71.84,71.88,21300.0,62.4584,62.5713,62.4063,62.441,21300.0
2012-12-05 10:05:00,71.84,71.85,71.7,71.75,15600.0,62.4063,62.415,62.2847,62.3281,15600.0
2012-12-05 10:10:00,71.75,71.78,71.73,71.75,10700.0,62.3281,62.3542,62.3107,62.3281,10700.0
2012-12-05 10:15:00,71.75,71.78,71.72,71.74,9200.0,62.3281,62.3542,62.302,62.3194,9200.0
2012-12-05 10:20:00,71.75,71.83,71.69,71.69,19700.0,62.3281,62.3976,62.276,62.276,19700.0
2012-12-05 10:25:00,71.66,71.67,71.48,71.49,8100.0,62.2499,62.2586,62.0936,62.1022,8100.0
2012-12-05 10:30:00,71.49,71.55,71.44,71.52,22300.0,62.1022,62.1544,62.0588,62.1283,22300.0
2012-12-05 10:35:00,71.53,71.59,71.52,71.55,11700.0,62.137,62.1891,62.1283,62.1544,11700.0
2012-12-05 10:40:00,71.55,71.57,71.5,71.57,19800.0,62.1544,62.1717,62.1109,62.1717,19800.0
2012-12-05 10:45:00,71.55,71.59,71.49,71.55,13400.0,62.1544,62.1891,62.1022,62.1544,13400.0
2012-12-05 10:50:00,71.52,71.56,71.48,71.49,15500.0,62.1283,62.163,62.0936,62.1022,15500.0
2012-12-05 10:55:00,71.51,71.53,71.47,71.5,15300.0,62.1196,62.137,62.0849,62.1109,15300.0
2012-12-05 11:00:00,71.5,71.54,71.48,71.5,16000.0,62.1109,62.1457,62.0936,62.1109,16000.0
2012-12-05 11:05:00,71.51,71.52,71.46,71.47,16600.0,62.1196,62.1283,62.0762,62.0849,16600.0
2012-12-05 11:10:00,71.47,71.53,71.45,71.5,23700.0,62.0849,62.137,62.0675,62.1109,23700.0
2012-12-05 11:15:00,71.5,71.53,71.49,71.5,14000.0,62.1109,62.137,62.1022,62.1109,14000.0
2012-12-05 11:20:00,71.51,71.56,71.47,71.56,13000.0,62.1196,62.163,62.0849,62.163,13000.0
2012-12-05 11:25:00,71.56,71.7,71.54,71.7,19500.0,62.163,62.2847,62.1457,62.2847,19500.0
2012-12-05 11:30:00,71.68,71.84,71.68,71.8,23400.0,62.2673,62.4063,62.2673,62.3715,23400.0
2012-12-05 11:35:00,71.78,71.94,71.77,71.9,38900.0,62.3542,62.4931,62.3455,62.4584,38900.0
2012-12-05 11:40:00,71.9,72.0,71.86,71.86,34400.0,62.4584,62.5453,62.4237,62.4237,34400.0
2012-12-05 11:45:00,71.84,71.89,71.75,71.75,43900.0,62.4063,62.4497,62.3281,62.3281,43900.0
2012-12-05 11:50:00,71.75,71.84,71.75,71.82,21100.0,62.3281,62.4063,62.3281,62.3889,21100.0
2012-12-05 11:55:00,71.82,71.93,71.81,71.83,87700.0,62.3889,62.4845,62.3802,62.3976,87700.0
2012-12-05 12:00:00,71.83,71.94,71.83,71.86,42900.0,62.3976,62.4931,62.3976,62.4237,42900.0
2012-12-05 12:05:00,71.88,72.0,71.88,72.0,71600.0,62.441,62.5453,62.441,62.5453,71600.0
2012-12-05 12:10:00,72.0,72.04,71.91,71.91,5600.0,62.5453,62.58,62.4671,62.4671,5600.0
2012-12-05 12:15:00,71.89,71.89,71.82,71.85,4600.0,62.4497,62.4497,62.3889,62.415,4600.0
2012-12-05 12:20:00,71.83,71.84,71.8,71.82,5600.0,62.3976,62.4063,62.3715,62.3889,5600.0
2012-12-05 12:25:00,71.82,71.82,71.68,71.7,5900.0,62.3889,62.3889,62.2673,62.2847,5900.0
2012-12-05 12:30:00,71.69,71.86,71.69,71.86,16300.0,62.276,62.4237,62.276,62.4237,16300.0
2012-12-05 12:35:00,71.86,71.92,71.85,71.92,53000.0,62.4237,62.4758,62.415,62.4758,53000.0
2012-12-05 12:40:00,71.92,72.0,71.9,71.97,23300.0,62.4758,62.5453,62.4584,62.5192,23300.0
2012-12-05 12:45:00,71.97,72.0,71.94,71.96,20200.0,62.5192,62.5453,62.4931,62.5105,20200.0
2012-12-05 12:50:00,71.95,71.97,71.83,71.85,7900.0,62.5018,62.5192,62.3976,62.415,7900.0
2012-12-05 12:55:00,71.83,71.84,71.78,71.79,5500.0,62.3976,62.4063,62.3542,62.3628,5500.0
2012-12-05 13:00:00,71.79,71.79,71.73,71.73,5300.0,62.3628,62.3628,62.3107,62.3107,5300.0
2012-12-05 13:05:00,71.72,71.78,71.72,71.78,8900.0,62.302,62.3542,62.302,62.3542,8900.0
2012-12-05 13:10:00,71.79,71.79,71.73,71.76,7200.0,62.3628,62.3628,62.3107,62.3368,7200.0
2012-12-05 13:15:00,71.75,71.77,71.68,71.68,7800.0,62.3281,62.3455,62.2673,62.2673,7800.0
2012-12-05 13:20:00,71.69,71.72,71.69,71.7,6700.0,62.276,62.302,62.276,62.2847,6700.0
2012-12-05 13:25:00,71.7,71.72,71.69,71.7,7800.0,62.2847,62.302,62.276,62.2847,7800.0
2012-12-05 13:30:00,71.7,71.71,71.63,71.64,9300.0,62.2847,62.2933,62.2239,62.2325,9300.0
2012-12-05 13:35:00,71.64,71.65,71.6,71.6,8800.0,62.2325,62.2412,62.1978,62.1978,8800.0
2012-12-05 13:40:00,71.6,71.61,71.54,71.56,11000.0,62.1978,62.2065,62.1457,62.163,11000.0
2012-12-05 13:45:00,71.53,71.54,71.51,71.54,10800.0,62.137,62.1457,62.1196,62.1457,10800.0
2012-12-05 13:50:00,71.53,71.56,71.5,71.52,10300.0,62.137,62.163,62.1109,62.1283,10300.0
2012-12-05 13:55:00,71.51,71.53,71.49,71.5,14300.0,62.1196,62.137,62.1022,62.1109,14300.0
2012-12-05 14:00:00,71.49,71.55,71.49,71.52,9600.0,62.1022,62.1544,62.1022,62.1283,9600.0
2012-12-05 14:05:00,71.53,71.53,71.49,71.5,12200.0,62.137,62.137,62.1022,62.1109,12200.0
2012-12-05 14:10:00,71.5,71.5,71.47,71.49,5900.0,62.1109,62.1109,62.0849,62.1022,5900.0
2012-12-05 14:15:00,71.48,71.49,71.43,71.49,21900.0,62.0936,62.1022,62.0501,62.1022,21900.0
2012-12-05 14:20:00,71.48,71.5,71.46,71.47,9600.0,62.0936,62.1109,62.0762,62.0849,9600.0
2012-12-05 14:25:00,71.49,71.49,71.41,71.41,8300.0,62.1022,62.1022,62.0327,62.0327,8300.0
2012-12-05 14:30:00,71.42,71.43,71.39,71.41,13300.0,62.0414,62.0501,62.0154,62.0327,13300.0
2012-12-05 14:35:00,71.43,71.44,71.37,71.41,13100.0,62.0501,62.0588,61.998,62.0327,13100.0
2012-12-05 14:40:00,71.41,71.43,71.36,71.36,15300.0,62.0327,62.0501,61.9893,61.9893,15300.0
2012-12-05 14:45:00,71.38,71.38,71.28,71.29,12500.0,62.0067,62.0067,61.9198,61.9285,12500.0
2012-12-05 14:50:00,71.28,71.33,71.27,71.31,13300.0,61.9198,61.9632,61.9111,61.9459,13300.0
2012-12-05 14:55:00,71.32,71.35,71.31,71.31,10000.0,61.9546,61.9806,61.9459,61.9459,10000.0
2012-12-05 15:00:00,71.3,71.4,71.29,71.4,28500.0,61.9372,62.0241,61.9285,62.0241,28500.0
2012-12-05 15:05:00,71.39,71.42,71.36,71.41,11700.0,62.0154,62.0414,61.9893,62.0327,11700.0
2012-12-05 15:10:00,71.45,71.48,71.39,71.4,18200.0,62.0675,62.0936,62.0154,62.0241,18200.0
2012-12-05 15:15:00,71.42,71.43,71.35,71.35,15500.0,62.0414,62.0501,61.9806,61.9806,15500.0
2012-12-05 15:20:00,71.35,71.36,71.3,71.32,16000.0,61.9806,61.9893,61.9372,61.9546,16000.0
2012-12-05 15:25:00,71.31,71.32,71.29,71.29,25200.0,61.9459,61.9546,61.9285,61.9285,25200.0
2012-12-05 15:30:00,71.28,71.32,71.28,71.32,32200.0,61.9198,61.9546,61.9198,61.9546,32200.0
2012-12-05 15:35:00,71.33,71.33,71.25,71.25,26100.0,61.9632,61.9632,61.8938,61.8938,26100.0
2012-12-05 15:40:00,71.25,71.28,71.24,71.24,23300.0,61.8938,61.9198,61.8851,61.8851,23300.0
2012-12-05 15:45:00,71.24,71.27,71.14,71.14,38200.0,61.8851,61.9111,61.7982,61.7982,38200.0
2012-12-05 15:50:00,71.13,71.19,71.12,71.18,40800.0,61.7895,61.8416,61.7808,61.8329,40800.0
2012-12-05 15:55:00,71.19,71.35,71.04,71.17,151900.0,61.8416,61.9806,61.7113,61.8243,151900.0
2012-12-06 09:30:00,71.17,71.39,71.13,71.36,20500.0,61.8243,62.0154,61.7895,61.9893,20500.0
2012-12-06 09:35:00,71.42,71.55,71.38,71.55,4100.0,62.0414,62.1544,62.0067,62.1544,4100.0
2012-12-06 09:40:00,71.52,71.52,71.23,71.23,6400.0,62.1283,62.1283,61.8764,61.8764,6400.0
2012-12-06 09:45:00,71.21,71.32,71.19,71.28,4400.0,61.859,61.9546,61.8416,61.9198,4400.0
2012-12-06 09:50:00,71.29,71.4,71.24,71.35,9400.0,61.9285,62.0241,61.8851,61.9806,9400.0
2012-12-06 09:55:00,71.35,71.38,71.22,71.26,8700.0,61.9806,62.0067,61.8677,61.9024,8700.0
2012-12-06 10:00:00,71.28,71.29,71.17,71.29,7900.0,61.9198,61.9285,61.8243,61.9285,7900.0
2012-12-06 10:05:00,71.29,71.32,71.18,71.19,7600.0,61.9285,61.9546,61.8329,61.8416,7600.0
2012-12-06 10:10:00,71.17,71.32,71.14,71.26,11300.0,61.8243,61.9546,61.7982,61.9024,11300.0
2012-12-06 10:15:00,71.28,71.3,71.18,71.23,4200.0,61.9198,61.9372,61.8329,61.8764,4200.0
2012-12-06 10:20:00,71.23,71.38,71.16,71.36,4500.0,61.8764,62.0067,61.8156,61.9893,4500.0
2012-12-06 10:25:00,71.37,71.41,71.25,71.31,5200.0,61.998,62.0327,61.8938,61.9459,5200.0
2012-12-06 10:30:00,71.31,71.34,71.28,71.31,2100.0,61.9459,61.9719,61.9198,61.9459,2100.0
2012-12-06 10:35:00,71.35,71.47,71.33,71.44,20700.0,61.9806,62.0849,61.9632,62.0588,20700.0
2012-12-06 10:40:00,71.42,71.56,71.42,71.47,12700.0,62.0414,62.163,62.0414,62.0849,12700.0
2012-12-06 10:45:00,71.47,71.62,71.47,71.58,10300.0,62.0849,62.2152,62.0849,62.1804,10300.0
2012-12-06 10:50:00,71.6,71.7,71.52,71.7,20000.0,62.1978,62.2847,62.1283,62.2847,20000.0
2012-12-06 10:55:00,71.7,71.75,71.67,71.69,13700.0,62.2847,62.3281,62.2586,62.276,13700.0
2012-12-06 11:00:00,71.71,71.72,71.66,71.7,11700.0,62.2933,62.302,62.2499,62.2847,11700.0
2012-12-06 11:05:00,71.69,71.69,71.65,71.67,7900.0,62.276,62.276,62.2412,62.2586,7900.0
2012-12-06 11:10:00,71.68,71.78,71.63,71.78,9700.0,62.2673,62.3542,62.2239,62.3542,9700.0
2012-12-06 11:15:00,71.77,71.8,71.71,71.8,11200.0,62.3455,62.3715,62.2933,62.3715,11200.0
2012-12-06 11:20:00,71.79,71.84,71.79,71.83,8200.0,62.3628,62.4063,62.3628,62.3976,8200.0
2012-12-06 11:25:00,71.85,71.87,71.79,71.83,3900.0,62.415,62.4323,62.3628,62.3976,3900.0
2012-12-06 11:30:00,71.82,71.87,71.8,71.86,4000.0,62.3889,62.4323,62.3715,62.4237,4000.0
2012-12-06 11:35:00,71.81,71.9,71.8,71.89,7200.0,62.3802,62.4584,62.3715,62.4497,7200.0
2012-12-06 11:40:00,71.87,71.89,71.84,71.88,3400.0,62.4323,62.4497,62.4063,62.441,3400.0
2012-12-06 11:45:00,71.88,71.88,71.81,71.83,2300.0,62.441,62.441,62.3802,62.3976,2300.0
2012-12-06 11:50:00,71.85,71.89,71.83,71.83,2000.0,62.415,62.4497,62.3976,62.3976,2000.0
2012-12-06 11:55:00,71.83,71.83,71.78,71.83,4400.0,62.3976,62.3976,62.3542,62.3976,4400.0
2012-12-06 12:00:00,71.82,71.84,71.79,71.82,6000.0,62.3889,62.4063,62.3628,62.3889,6000.0
2012-12-06 12:05:00,71.81,71.82,71.75,71.79,4600.0,62.3802,62.3889,62.3281,62.3628,4600.0
2012-12-06 12:10:00,71.77,71.77,71.72,71.77,2200.0,62.3455,62.3455,62.302,62.3455,2200.0
2012-12-06 12:15:00,71.78,71.8,71.75,71.77,8400.0,62.3542,62.3715,62.3281,62.3455,8400.0
2012-12-06 12:20:00,71.76,71.8,71.74,71.8,3600.0,62.3368,62.3715,62.3194,62.3715,3600.0
2012-12-06 12:25:00,71.8,71.81,71.7,71.71,5600.0,62.3715,62.3802,62.2847,62.2933,5600.0
2012-12-06 12:30:00,71.71,71.76,71.68,71.75,3100.0,62.2933,62.3368,62.2673,62.3281,3100.0
2012-12-06 12:35:00,71.73,71.81,71.72,71.79,3300.0,62.3107,62.3802,62.302,62.3628,3300.0
2012-12-06 12:40:00,71.82,71.91,71.82,71.91,15800.0,62.3889,62.4671,62.3889,62.4671,15800.0
2012-12-06 12:45:00,71.91,71.96,71.91,71.95,15300.0,62.4671,62.5105,62.4671,62.5018,15300.0
2012-12-06 12:50:00,71.95,72.14,71.94,72.1,75300.0,62.5018,62.6669,62.4931,62.6321,75300.0
2012-12-06 12:55:00,72.09,72.1,71.97,71.98,20000.0,62.6234,62.6321,62.5192,62.5279,20000.0
2012-12-06 13:00:00,72.0,72.06,71.99,72.05,14700.0,62.5453,62.5974,62.5366,62.5887,14700.0
2012-12-06 13:05:00,72.06,72.09,72.03,72.09,12500.0,62.5974,62.6234,62.5713,62.6234,12500.0
2012-12-06 13:10:00,72.08,72.13,72.07,72.09,12500.0,62.6148,62.6582,62.6061,62.6234,12500.0
2012-12-06 13:15:00,72.09,72.21,72.07,72.2,15000.0,62.6234,62.7277,62.6061,62.719,15000.0
2012-12-06 13:20:00,72.21,72.26,72.21,72.26,13200.0,62.7277,62.7711,62.7277,62.7711,13200.0
2012-12-06 13:25:00,72.25,72.3,72.24,72.27,10700.0,62.7624,62.8059,62.7538,62.7798,10700.0
2012-12-06 13:30:00,72.27,72.28,72.22,72.24,9200.0,62.7798,62.7885,62.7364,62.7538,9200.0
2012-12-06 13:35:00,72.23,72.27,72.23,72.26,9300.0,62.7451,62.7798,62.7451,62.7711,9300.0
2012-12-06 13:40:00,72.27,72.29,72.22,72.27,10400.0,62.7798,62.7972,62.7364,62.7798,10400.0
2012-12-06 13:45:00,72.27,72.34,72.23,72.33,8100.0,62.7798,62.8406,62.7451,62.8319,8100.0
2012-12-06 13:50:00,72.33,72.34,72.29,72.29,7800.0,62.8319,62.8406,62.7972,62.7972,7800.0
2012-12-06 13:55:00,72.29,72.35,72.28,72.34,6200.0,62.7972,62.8493,62.7885,62.8406,6200.0
2012-12-06 14:00:00,72.34,72.34,72.26,72.26,1900.0,62.8406,62.8406,62.7711,62.7711,1900.0
2012-12-06 14:05:00,72.25,72.25,72.23,72.23,2100.0,62.7624,62.7624,62.7451,62.7451,2100.0
2012-12-06 14:10:00,72.23,72.26,72.23,72.26,6900.0,62.7451,62.7711,62.7451,62.7711,6900.0
2012-12-06 14:15:00,72.25,72.28,72.19,72.21,11900.0,62.7624,62.7885,62.7103,62.7277,11900.0
2012-12-06 14:20:00,72.22,72.24,72.19,72.2,7400.0,62.7364,62.7538,62.7103,62.719,7400.0
2012-12-06 14:25:00,72.2,72.25,72.2,72.23,11200.0,62.719,62.7624,62.719,62.7451,11200.0
2012-12-06 14:30:00,72.23,72.28,72.19,72.26,8800.0,62.7451,62.7885,62.7103,62.7711,8800.0
2012-12-06 14:35:00,72.26,72.26,72.21,72.25,5600.0,62.7711,62.7711,62.7277,62.7624,5600.0
2012-12-06 14:40:00,72.22,72.23,72.14,72.16,5600.0,62.7364,62.7451,62.6669,62.6843,5600.0
2012-12-06 14:45:00,72.13,72.18,72.13,72.18,6400.0,62.6582,62.7016,62.6582,62.7016,6400.0
2012-12-06 14:50:00,72.16,72.17,72.14,72.16,5600.0,62.6843,62.6929,62.6669,62.6843,5600.0
2012-12-06 14:55:00,72.15,72.15,72.07,72.1,14100.0,62.6756,62.6756,62.6061,62.6321,14100.0
2012-12-06 15:00:00,72.09,72.1,72.04,72.05,10200.0,62.6234,62.6321,62.58,62.5887,10200.0
2012-12-06 15:05:00,72.06,72.09,72.0,72.01,23000.0,62.5974,62.6234,62.5453,62.554,23000.0
2012-12-06 15:10:00,72.01,72.03,71.96,71.96,22900.0,62.554,62.5713,62.5105,62.5105,22900.0
2012-12-06 15:15:00,71.99,72.02,71.92,71.94,10600.0,62.5366,62.5626,62.4758,62.4931,10600.0
2012-12-06 15:20:00,71.94,71.98,71.91,71.92,7700.0,62.4931,62.5279,62.4671,62.4758,7700.0
2012-12-06 15:25:00,71.93,71.99,71.93,71.94,12100.0,62.4845,62.5366,62.4845,62.4931,12100.0
2012-12-06 15:30:00,71.94,72.0,71.94,71.98,10000.0,62.4931,62.5453,62.4931,62.5279,10000.0
2012-12-06 15:35:00,71.99,72.07,71.97,72.05,15900.0,62.5366,62.6061,62.5192,62.5887,15900.0
2012-12-06 15:40:00,72.05,72.19,72.05,72.19,21800.0,62.5887,62.7103,62.5887,62.7103,21800.0
2012-12-06 15:45:00,72.2,72.3,72.14,72.3,63100.0,62.719,62.8059,62.6669,62.8059,63100.0
2012-12-06 15:50:00,72.29,72.34,72.25,72.34,56900.0,62.7972,62.8406,62.7624,62.8406,56900.0
2012-12-06 15:55:00,72.34,72.42,72.32,72.38,92000.0,62.8406,62.9101,62.8232,62.8754,92000.0
2012-12-07 09:30:00,72.46,72.78,72.46,72.63,18000.0,62.9449,63.2228,62.9449,63.0925,18000.0
2012-12-07 09:35:00,72.61,72.61,72.35,72.36,10500.0,63.0752,63.0752,62.8493,62.858,10500.0
2012-12-07 09:40:00,72.32,72.35,72.25,72.32,12100.0,62.8232,62.8493,62.7624,62.8232,12100.0
2012-12-07 09:45:00,72.28,72.32,72.18,72.26,15200.0,62.7885,62.8232,62.7016,62.7711,15200.0
2012-12-07 09:50:00,72.26,72.26,72.0,72.0,29200.0,62.7711,62.7711,62.5453,62.5453,29200.0
2012-12-07 09:55:00,72.01,72.08,71.93,72.08,10800.0,62.554,62.6148,62.4845,62.6148,10800.0
2012-12-07 10:00:00,72.1,72.28,72.09,72.19,17900.0,62.6321,62.7885,62.6234,62.7103,17900.0
2012-12-07 10:05:00,72.17,72.26,72.14,72.18,23500.0,62.6929,62.7711,62.6669,62.7016,23500.0
2012-12-07 10:10:00,72.18,72.22,72.1,72.11,15100.0,62.7016,62.7364,62.6321,62.6408,15100.0
2012-12-07 10:15:00,72.1,72.28,72.07,72.2,23100.0,62.6321,62.7885,62.6061,62.719,23100.0
2012-12-07 10:20:00,72.19,72.24,72.15,72.2,14800.0,62.7103,62.7538,62.6756,62.719,14800.0
2012-12-07 10:25:00,72.22,72.39,72.17,72.38,29300.0,62.7364,62.8841,62.6929,62.8754,29300.0
2012-12-07 10:30:00,72.36,72.5,72.31,72.45,54100.0,62.858,62.9796,62.8146,62.9362,54100.0
2012-12-07 10:35:00,72.46,72.54,72.45,72.53,35200.0,62.9449,63.0144,62.9362,63.0057,35200.0
2012-12-07 10:40:00,72.52,72.59,72.44,72.56,20900.0,62.997,63.0578,62.9275,63.0317,20900.0
2012-12-07 10:45:00,72.55,72.55,72.52,72.55,10200.0,63.023,63.023,62.997,63.023,10200.0
2012-12-07 10:50:00,72.54,72.58,72.5,72.51,32000.0,63.0144,63.0491,62.9796,62.9883,32000.0
2012-12-07 10:55:00,72.52,72.56,72.5,72.52,19100.0,62.997,63.0317,62.9796,62.997,19100.0
2012-12-07 11:00:00,72.51,72.6,72.5,72.56,41000.0,62.9883,63.0665,62.9796,63.0317,41000.0
2012-12-07 11:05:00,72.53,72.59,72.51,72.52,18200.0,63.0057,63.0578,62.9883,62.997,18200.0
2012-12-07 11:10:00,72.52,72.55,72.49,72.53,21500.0,62.997,63.023,62.9709,63.0057,21500.0
2012-12-07 11:15:00,72.52,72.67,72.52,72.66,21500.0,62.997,63.1273,62.997,63.1186,21500.0
2012-12-07 11:20:00,72.66,72.67,72.55,72.55,9100.0,63.1186,63.1273,63.023,63.023,9100.0
2012-12-07 11:25:00,72.54,72.58,72.52,72.58,12700.0,63.0144,63.0491,62.997,63.0491,12700.0
2012-12-07 11:30:00,72.52,72.62,72.5,72.61,9200.0,62.997,63.0839,62.9796,63.0752,9200.0
2012-12-07 11:35:00,72.63,72.63,72.55,72.6,6800.0,63.0925,63.0925,63.023,63.0665,6800.0
2012-12-07 11:40:00,72.61,72.63,72.52,72.55,7400.0,63.0752,63.0925,62.997,63.023,7400.0
2012-12-07 11:45:00,72.54,72.55,72.5,72.54,12600.0,63.0144,63.023,62.9796,63.0144,12600.0
2012-12-07 11:50:00,72.54,72.54,72.51,72.52,7000.0,63.0144,63.0144,62.9883,62.997,7000.0
2012-12-07 11:55:00,72.52,72.54,72.45,72.45,20100.0,62.997,63.0144,62.9362,62.9362,20100.0
2012-12-07 12:00:00,72.44,72.47,72.42,72.47,11400.0,62.9275,62.9535,62.9101,62.9535,11400.0
2012-12-07 12:05:00,72.47,72.54,72.47,72.54,11000.0,62.9535,63.0144,62.9535,63.0144,11000.0
2012-12-07 12:10:00,72.53,72.61,72.52,72.58,4400.0,63.0057,63.0752,62.997,63.0491,4400.0
2012-12-07 12:15:00,72.57,72.62,72.57,72.6,7000.0,63.0404,63.0839,63.0404,63.0665,7000.0
2012-12-07 12:20:00,72.6,72.6,72.55,72.57,5500.0,63.0665,63.0665,63.023,63.0404,5500.0
2012-12-07 12:25:00,72.57,72.61,72.57,72.58,7500.0,63.0404,63.0752,63.0404,63.0491,7500.0
2012-12-07 12:30:00,72.55,72.56,72.51,72.54,12900.0,63.023,63.0317,62.9883,63.0144,12900.0
2012-12-07 12:35:00,72.54,72.54,72.5,72.51,20700.0,63.0144,63.0144,62.9796,62.9883,20700.0
2012-12-07 12:40:00,72.52,72.56,72.51,72.56,6500.0,62.997,63.0317,62.9883,63.0317,6500.0
2012-12-07 12:45:00,72.57,72.58,72.52,72.52,4100.0,63.0404,63.0491,62.997,62.997,4100.0
2012-12-07 12:50:00,72.52,72.53,72.5,72.52,5200.0,62.997,63.0057,62.9796,62.997,5200.0
2012-12-07 12:55:00,72.52,72.54,72.5,72.54,2600.0,62.997,63.0144,62.9796,63.0144,2600.0
2012-12-07 13:00:00,72.53,72.65,72.53,72.57,25200.0,63.0057,63.1099,63.0057,63.0404,25200.0
2012-12-07 13:05:00,72.58,72.62,72.56,72.6,5900.0,63.0491,63.0839,63.0317,63.0665,5900.0
2012-12-07 13:10:00,72.6,72.65,72.6,72.6,4500.0,63.0665,63.1099,63.0665,63.0665,4500.0
2012-12-07 13:15:00,72.61,72.63,72.56,72.59,7500.0,63.0752,63.0925,63.0317,63.0578,7500.0
2012-12-07 13:20:00,72.57,72.64,72.57,72.64,4800.0,63.0404,63.1012,63.0404,63.1012,4800.0
2012-12-07 13:25:00,72.62,72.67,72.62,72.66,4100.0,63.0839,63.1273,63.0839,63.1186,4100.0
2012-12-07 13:30:00,72.65,72.65,72.59,72.6,6700.0,63.1099,63.1099,63.0578,63.0665,6700.0
2012-12-07 13:35:00,72.6,72.61,72.58,72.58,7300.0,63.0665,63.0752,63.0491,63.0491,7300.0
2012-12-07 13:40:00,72.59,72.65,72.56,72.56,16500.0,63.0578,63.1099,63.0317,63.0317,16500.0
2012-12-07 13:45:00,72.56,72.62,72.56,72.59,9300.0,63.0317,63.0839,63.0317,63.0578,9300.0
2012-12-07 13:50:00,72.59,72.62,72.58,72.59,5000.0,63.0578,63.0839,63.0491,63.0578,5000.0
2012-12-07 13:55:00,72.59,72.63,72.59,72.61,8600.0,63.0578,63.0925,63.0578,63.0752,8600.0
2012-12-07 14:00:00,72.6,72.62,72.58,72.61,4500.0,63.0665,63.0839,63.0491,63.0752,4500.0
2012-12-07 14:05:00,72.61,72.62,72.59,72.59,7900.0,63.0752,63.0839,63.0578,63.0578,7900.0
2012-12-07 14:10:00,72.59,72.61,72.59,72.61,17400.0,63.0578,63.0752,63.0578,63.0752,17400.0
2012-12-07 14:15:00,72.62,72.7,72.6,72.68,34700.0,63.0839,63.1533,63.0665,63.136,34700.0
2012-12-07 14:20:00,72.69,72.75,72.68,72.75,12600.0,63.1447,63.1968,63.136,63.1968,12600.0
2012-12-07 14:25:00,72.74,72.78,72.7,72.78,79300.0,63.1881,63.2228,63.1533,63.2228,79300.0
2012-12-07 14:30:00,72.77,72.79,72.72,72.72,19100.0,63.2142,63.2315,63.1707,63.1707,19100.0
2012-12-07 14:35:00,72.72,72.73,72.67,72.67,5400.0,63.1707,63.1794,63.1273,63.1273,5400.0
2012-12-07 14:40:00,72.69,72.7,72.64,72.65,10700.0,63.1447,63.1533,63.1012,63.1099,10700.0
2012-12-07 14:45:00,72.65,72.66,72.61,72.61,7000.0,63.1099,63.1186,63.0752,63.0752,7000.0
2012-12-07 14:50:00,72.61,72.62,72.59,72.6,8100.0,63.0752,63.0839,63.0578,63.0665,8100.0
2012-12-07 14:55:00,72.59,72.63,72.58,72.59,14800.0,63.0578,63.0925,63.0491,63.0578,14800.0
2012-12-07 15:00:00,72.6,72.63,72.58,72.61,8200.0,63.0665,63.0925,63.0491,63.0752,8200.0
2012-12-07 15:05:00,72.61,72.61,72.51,72.51,28000.0,63.0752,63.0752,62.9883,62.9883,28000.0
2012-12-07 15:10:00,72.51,72.52,72.46,72.5,22100.0,62.9883,62.997,62.9449,62.9796,22100.0
2012-12-07 15:15:00,72.49,72.51,72.46,72.48,19500.0,62.9709,62.9883,62.9449,62.9622,19500.0
2012-12-07 15:20:00,72.48,72.51,72.44,72.51,38300.0,62.9622,62.9883,62.9275,62.9883,38300.0
2012-12-07 15:25:00,72.52,72.53,72.45,72.48,94600.0,62.997,63.0057,62.9362,62.9622,94600.0
2012-12-07 15:30:00,72.49,72.5,72.45,72.45,42800.0,62.9709,62.9796,62.9362,62.9362,42800.0
2012-12-07 15:35:00,72.45,72.52,72.45,72.5,23400.0,62.9362,62.997,62.9362,62.9796,23400.0
2012-12-07 15:40:00,72.5,72.54,72.48,72.49,23400.0,62.9796,63.0144,62.9622,62.9709,23400.0
2012-12-07 15:45:00,72.49,72.61,72.49,72.6,42100.0,62.9709,63.0752,62.9709,63.0665,42100.0
2012-12-07 15:50:00,72.6,72.66,72.6,72.64,35100.0,63.0665,63.1186,63.0665,63.1012,35100.0
2012-12-07 15:55:00,72.65,72.72,72.64,72.72,78000.0,63.1099,63.1707,63.1012,63.1707,78000.0
2012-12-10 09:30:00,72.49,72.75,72.33,72.58,37900.0,62.9709,63.1968,62.8319,63.0491,37900.0
2012-12-10 09:35:00,72.6,72.6,72.45,72.55,14100.0,63.0665,63.0665,62.9362,63.023,14100.0
2012-12-10 09:40:00,72.53,72.59,72.52,72.59,17100.0,63.0057,63.0578,62.997,63.0578,17100.0
2012-12-10 09:45:00,72.57,72.68,72.46,72.46,29100.0,63.0404,63.136,62.9449,62.9449,29100.0
2012-12-10 09:50:00,72.47,72.49,72.27,72.3,17200.0,62.9535,62.9709,62.7798,62.8059,17200.0
2012-12-10 09:55:00,72.31,72.34,72.1,72.17,19000.0,62.8146,62.8406,62.6321,62.6929,19000.0
2012-12-10 10:00:00,72.18,72.19,72.0,72.04,22400.0,62.7016,62.7103,62.5453,62.58,22400.0
2012-12-10 10:05:00,72.03,72.03,71.88,71.93,35200.0,62.5713,62.5713,62.441,62.4845,35200.0
2012-12-10 10:10:00,71.94,72.01,71.94,72.0,22500.0,62.4931,62.554,62.4931,62.5453,22500.0
2012-12-10 10:15:00,71.99,72.0,71.85,71.89,11200.0,62.5366,62.5453,62.415,62.4497,11200.0
2012-12-10 10:20:00,71.89,71.95,71.84,71.93,10600.0,62.4497,62.5018,62.4063,62.4845,10600.0
2012-12-10 10:25:00,71.94,72.0,71.92,71.95,5700.0,62.4931,62.5453,62.4758,62.5018,5700.0
2012-12-10 10:30:00,71.96,72.0,71.94,71.96,13300.0,62.5105,62.5453,62.4931,62.5105,13300.0
2012-12-10 10:35:00,71.96,71.97,71.91,71.92,10200.0,62.5105,62.5192,62.4671,62.4758,10200.0
2012-12-10 10:40:00,71.91,71.98,71.91,71.95,11600.0,62.4671,62.5279,62.4671,62.5018,11600.0
2012-12-10 10:45:00,71.97,72.07,71.96,72.01,7000.0,62.5192,62.6061,62.5105,62.554,7000.0
2012-12-10 10:50:00,72.0,72.02,71.91,72.0,10800.0,62.5453,62.5626,62.4671,62.5453,10800.0
2012-12-10 10:55:00,71.99,72.06,71.99,72.05,9400.0,62.5366,62.5974,62.5366,62.5887,9400.0
2012-12-10 11:00:00,72.05,72.05,71.9,71.9,15900.0,62.5887,62.5887,62.4584,62.4584,15900.0
2012-12-10 11:05:00,71.92,71.98,71.89,71.94,6600.0,62.4758,62.5279,62.4497,62.4931,6600.0
2012-12-10 11:10:00,71.93,71.94,71.9,71.94,8000.0,62.4845,62.4931,62.4584,62.4931,8000.0
2012-12-10 11:15:00,71.96,71.97,71.95,71.96,6300.0,62.5105,62.5192,62.5018,62.5105,6300.0
2012-12-10 11:20:00,71.95,71.98,71.93,71.97,12900.0,62.5018,62.5279,62.4845,62.5192,12900.0
2012-12-10 11:25:00,71.97,71.97,71.89,71.9,7800.0,62.5192,62.5192,62.4497,62.4584,7800.0
2012-12-10 11:30:00,71.91,71.91,71.84,71.84,10700.0,62.4671,62.4671,62.4063,62.4063,10700.0
2012-12-10 11:35:00,71.85,71.86,71.83,71.84,6200.0,62.415,62.4237,62.3976,62.4063,6200.0
2012-12-10 11:40:00,71.83,71.84,71.72,71.74,23600.0,62.3976,62.4063,62.302,62.3194,23600.0
2012-12-10 11:45:00,71.74,71.79,71.66,71.75,30400.0,62.3194,62.3628,62.2499,62.3281,30400.0
2012-12-10 11:50:00,71.75,71.78,71.7,71.7,8800.0,62.3281,62.3542,62.2847,62.2847,8800.0
2012-12-10 11:55:00,71.71,71.76,71.71,71.74,9700.0,62.2933,62.3368,62.2933,62.3194,9700.0
2012-12-10 12:00:00,71.75,71.98,71.75,71.97,22000.0,62.3281,62.5279,62.3281,62.5192,22000.0
2012-12-10 12:05:00,71.95,71.97,71.9,71.95,14600.0,62.5018,62.5192,62.4584,62.5018,14600.0
2012-12-10 12:10:00,71.94,71.94,71.89,71.89,6500.0,62.4931,62.4931,62.4497,62.4497,6500.0
2012-12-10 12:15:00,71.89,71.98,71.84,71.88,15700.0,62.4497,62.5279,62.4063,62.441,15700.0
2012-12-10 12:20:00,71.88,71.9,71.82,71.82,7800.0,62.441,62.4584,62.3889,62.3889,7800.0
2012-12-10 12:25:00,71.83,71.85,71.74,71.75,8500.0,62.3976,62.415,62.3194,62.3281,8500.0
2012-12-10 12:30:00,71.76,71.77,71.74,71.77,8700.0,62.3368,62.3455,62.3194,62.3455,8700.0
2012-12-10 12:35:00,71.77,71.81,71.77,71.8,8700.0,62.3455,62.3802,62.3455,62.3715,8700.0
2012-12-10 12:40:00,71.79,71.79,71.74,71.74,9000.0,62.3628,62.3628,62.3194,62.3194,9000.0
2012-12-10 12:45:00,71.74,71.76,71.72,71.74,4100.0,62.3194,62.3368,62.302,62.3194,4100.0
2012-12-10 12:50:00,71.74,71.75,71.69,71.73,8700.0,62.3194,62.3281,62.276,62.3107,8700.0
2012-12-10 12:55:00,71.72,71.74,71.7,71.73,7900.0,62.302,62.3194,62.2847,62.3107,7900.0
2012-12-10 13:00:00,71.71,71.78,71.71,71.77,4100.0,62.2933,62.3542,62.2933,62.3455,4100.0
2012-12-10 13:05:00,71.78,71.84,71.77,71.84,6600.0,62.3542,62.4063,62.3455,62.4063,6600.0
2012-12-10 13:10:00,71.84,71.91,71.84,71.91,4100.0,62.4063,62.4671,62.4063,62.4671,4100.0
2012-12-10 13:15:00,71.91,71.95,71.89,71.95,6800.0,62.4671,62.5018,62.4497,62.5018,6800.0
2012-12-10 13:20:00,71.95,71.98,71.95,71.98,2900.0,62.5018,62.5279,62.5018,62.5279,2900.0
2012-12-10 13:25:00,71.98,71.98,71.95,71.95,10300.0,62.5279,62.5279,62.5018,62.5018,10300.0
2012-12-10 13:30:00,71.95,71.98,71.93,71.95,6200.0,62.5018,62.5279,62.4845,62.5018,6200.0
2012-12-10 13:35:00,71.95,71.95,71.9,71.91,8200.0,62.5018,62.5018,62.4584,62.4671,8200.0
2012-12-10 13:40:00,71.9,71.95,71.9,71.93,5500.0,62.4584,62.5018,62.4584,62.4845,5500.0
2012-12-10 13:45:00,71.95,71.95,71.94,71.95,10700.0,62.5018,62.5018,62.4931,62.5018,10700.0
2012-12-10 13:50:00,71.95,71.95,71.92,71.94,7800.0,62.5018,62.5018,62.4758,62.4931,7800.0
2012-12-10 13:55:00,71.94,71.94,71.88,71.9,5900.0,62.4931,62.4931,62.441,62.4584,5900.0
2012-12-10 14:00:00,71.9,71.93,71.88,71.93,8900.0,62.4584,62.4845,62.441,62.4845,8900.0
2012-12-10 14:05:00,71.92,71.94,71.92,71.92,4700.0,62.4758,62.4931,62.4758,62.4758,4700.0
2012-12-10 14:10:00,71.93,71.95,71.92,71.94,4100.0,62.4845,62.5018,62.4758,62.4931,4100.0
2012-12-10 14:15:00,71.94,72.03,71.94,72.0,11400.0,62.4931,62.5713,62.4931,62.5453,11400.0
2012-12-10 14:20:00,71.99,72.0,71.96,71.96,8300.0,62.5366,62.5453,62.5105,62.5105,8300.0
2012-12-10 14:25:00,71.97,72.02,71.95,72.02,9300.0,62.5192,62.5626,62.5018,62.5626,9300.0
2012-12-10 14:30:00,72.01,72.02,71.94,71.98,9300.0,62.554,62.5626,62.4931,62.5279,9300.0
2012-12-10 14:35:00,71.99,72.01,71.9,71.9,9500.0,62.5366,62.554,62.4584,62.4584,9500.0
2012-12-10 14:40:00,71.89,71.94,71.89,71.92,8900.0,62.4497,62.4931,62.4497,62.4758,8900.0
2012-12-10 14:45:00,71.91,71.97,71.9,71.97,10000.0,62.4671,62.5192,62.4584,62.5192,10000.0
2012-12-10 14:50:00,71.96,72.02,71.94,72.01,10400.0,62.5105,62.5626,62.4931,62.554,10400.0
2012-12-10 14:55:00,72.0,72.05,71.98,72.03,14600.0,62.5453,62.5887,62.5279,62.5713,14600.0
2012-12-10 15:00:00,72.03,72.09,72.03,72.09,6800.0,62.5713,62.6234,62.5713,62.6234,6800.0
2012-12-10 15:05:00,72.09,72.11,72.07,72.1,8300.0,62.6234,62.6408,62.6061,62.6321,8300.0
2012-12-10 15:10:00,72.1,72.17,72.08,72.15,8500.0,62.6321,62.6929,62.6148,62.6756,8500.0
2012-12-10 15:15:00,72.15,72.15,72.09,72.1,11700.0,62.6756,62.6756,62.6234,62.6321,11700.0
2012-12-10 15:20:00,72.1,72.14,72.1,72.11,8800.0,62.6321,62.6669,62.6321,62.6408,8800.0
2012-12-10 15:25:00,72.11,72.17,72.1,72.17,11900.0,62.6408,62.6929,62.6321,62.6929,11900.0
2012-12-10 15:30:00,72.15,72.18,72.13,72.15,14400.0,62.6756,62.7016,62.6582,62.6756,14400.0
2012-12-10 15:35:00,72.16,72.22,72.14,72.15,21000.0,62.6843,62.7364,62.6669,62.6756,21000.0
2012-12-10 15:40:00,72.15,72.16,72.12,72.14,40200.0,62.6756,62.6843,62.6495,62.6669,40200.0
2012-12-10 15:45:00,72.14,72.19,72.1,72.11,52000.0,62.6669,62.7103,62.6321,62.6408,52000.0
2012-12-10 15:50:00,72.11,72.12,72.08,72.09,26400.0,62.6408,62.6495,62.6148,62.6234,26400.0
2012-12-10 15:55:00,72.11,72.13,72.02,72.04,88100.0,62.6408,62.6582,62.5626,62.58,88100.0
2012-12-11 09:30:00,72.12,72.12,71.76,72.0,33200.0,62.6495,62.6495,62.3368,62.5453,33200.0
2012-12-11 09:35:00,72.04,72.49,72.04,72.44,18000.0,62.58,62.9709,62.58,62.9275,18000.0
2012-12-11 09:40:00,72.41,72.5,72.38,72.42,15600.0,62.9014,62.9796,62.8754,62.9101,15600.0
2012-12-11 09:45:00,72.44,72.46,72.35,72.45,9300.0,62.9275,62.9449,62.8493,62.9362,9300.0
2012-12-11 09:50:00,72.42,72.51,72.31,72.49,15700.0,62.9101,62.9883,62.8146,62.9709,15700.0
2012-12-11 09:55:00,72.5,72.56,72.43,72.53,11000.0,62.9796,63.0317,62.9188,63.0057,11000.0
2012-12-11 10:00:00,72.54,72.56,72.34,72.41,10600.0,63.0144,63.0317,62.8406,62.9014,10600.0
2012-12-11 10:05:00,72.4,72.45,72.37,72.41,13900.0,62.8927,62.9362,62.8667,62.9014,13900.0
2012-12-11 10:10:00,72.43,72.48,72.38,72.42,10900.0,62.9188,62.9622,62.8754,62.9101,10900.0
2012-12-11 10:15:00,72.43,72.47,72.36,72.39,6400.0,62.9188,62.9535,62.858,62.8841,6400.0
2012-12-11 10:20:00,72.4,72.4,72.34,72.37,9200.0,62.8927,62.8927,62.8406,62.8667,9200.0
2012-12-11 10:25:00,72.39,72.44,72.33,72.44,7400.0,62.8841,62.9275,62.8319,62.9275,7400.0
2012-12-11 10:30:00,72.43,72.47,72.41,72.46,3700.0,62.9188,62.9535,62.9014,62.9449,3700.0
2012-12-11 10:35:00,72.48,72.59,72.45,72.59,14600.0,62.9622,63.0578,62.9362,63.0578,14600.0
2012-12-11 10:40:00,72.59,72.61,72.54,72.55,9200.0,63.0578,63.0752,63.0144,63.023,9200.0
2012-12-11 10:45:00,72.53,72.59,72.5,72.51,7500.0,63.0057,63.0578,62.9796,62.9883,7500.0
2012-12-11 10:50:00,72.52,72.61,72.51,72.56,5500.0,62.997,63.0752,62.9883,63.0317,5500.0
2012-12-11 10:55:00,72.56,72.56,72.48,72.52,6700.0,63.0317,63.0317,62.9622,62.997,6700.0
2012-12-11 11:00:00,72.52,72.55,72.5,72.5,5100.0,62.997,63.023,62.9796,62.9796,5100.0
2012-12-11 11:05:00,72.5,72.5,72.41,72.43,15900.0,62.9796,62.9796,62.9014,62.9188,15900.0
2012-12-11 11:10:00,72.44,72.52,72.43,72.47,5200.0,62.9275,62.997,62.9188,62.9535,5200.0
2012-12-11 11:15:00,72.47,72.55,72.47,72.53,5800.0,62.9535,63.023,62.9535,63.0057,5800.0
2012-12-11 11:20:00,72.53,72.7,72.5,72.62,30200.0,63.0057,63.1533,62.9796,63.0839,30200.0
2012-12-11 11:25:00,72.62,72.63,72.58,72.61,10100.0,63.0839,63.0925,63.0491,63.0752,10100.0
2012-12-11 11:30:00,72.61,72.62,72.59,72.61,8400.0,63.0752,63.0839,63.0578,63.0752,8400.0
2012-12-11 11:35:00,72.62,72.65,72.58,72.58,9900.0,63.0839,63.1099,63.0491,63.0491,9900.0
2012-12-11 11:40:00,72.57,72.62,72.53,72.54,8800.0,63.0404,63.0839,63.0057,63.0144,8800.0
2012-12-11 11:45:00,72.56,72.6,72.51,72.59,11800.0,63.0317,63.0665,62.9883,63.0578,11800.0
2012-12-11 11:50:00,72.58,72.62,72.53,72.54,6400.0,63.0491,63.0839,63.0057,63.0144,6400.0
2012-12-11 11:55:00,72.56,72.56,72.41,72.43,16500.0,63.0317,63.0317,62.9014,62.9188,16500.0
2012-12-11 12:00:00,72.42,72.42,72.3,72.36,13200.0,62.9101,62.9101,62.8059,62.858,13200.0
2012-12-11 12:05:00,72.35,72.43,72.32,72.35,4900.0,62.8493,62.9188,62.8232,62.8493,4900.0
2012-12-11 12:10:00,72.37,72.39,72.35,72.35,4200.0,62.8667,62.8841,62.8493,62.8493,4200.0
2012-12-11 12:15:00,72.39,72.48,72.39,72.47,5400.0,62.8841,62.9622,62.8841,62.9535,5400.0
2012-12-11 12:20:00,72.48,72.61,72.48,72.61,10100.0,62.9622,63.0752,62.9622,63.0752,10100.0
2012-12-11 12:25:00,72.6,72.6,72.53,72.53,4400.0,63.0665,63.0665,63.0057,63.0057,4400.0
2012-12-11 12:30:00,72.52,72.53,72.48,72.48,4400.0,62.997,63.0057,62.9622,62.9622,4400.0
2012-12-11 12:35:00,72.49,72.55,72.49,72.51,7000.0,62.9709,63.023,62.9709,62.9883,7000.0
2012-12-11 12:40:00,72.52,72.54,72.49,72.49,8100.0,62.997,63.0144,62.9709,62.9709,8100.0
2012-12-11 12:45:00,72.49,72.56,72.49,72.53,6300.0,62.9709,63.0317,62.9709,63.0057,6300.0
2012-12-11 12:50:00,72.53,72.6,72.53,72.59,7500.0,63.0057,63.0665,63.0057,63.0578,7500.0
2012-12-11 12:55:00,72.59,72.6,72.56,72.59,9700.0,63.0578,63.0665,63.0317,63.0578,9700.0
2012-12-11 13:00:00,72.58,72.62,72.58,72.61,6900.0,63.0491,63.0839,63.0491,63.0752,6900.0
2012-12-11 13:05:00,72.62,72.67,72.62,72.64,6700.0,63.0839,63.1273,63.0839,63.1012,6700.0
2012-12-11 13:10:00,72.65,72.68,72.64,72.65,5300.0,63.1099,63.136,63.1012,63.1099,5300.0
2012-12-11 13:15:00,72.66,72.72,72.64,72.69,9800.0,63.1186,63.1707,63.1012,63.1447,9800.0
2012-12-11 13:20:00,72.7,72.74,72.67,72.68,10900.0,63.1533,63.1881,63.1273,63.136,10900.0
2012-12-11 13:25:00,72.66,72.69,72.66,72.67,6900.0,63.1186,63.1447,63.1186,63.1273,6900.0
2012-12-11 13:30:00,72.68,72.69,72.66,72.67,6200.0,63.136,63.1447,63.1186,63.1273,6200.0
2012-12-11 13:35:00,72.67,72.67,72.54,72.54,16500.0,63.1273,63.1273,63.0144,63.0144,16500.0
2012-12-11 13:40:00,72.54,72.58,72.53,72.54,4700.0,63.0144,63.0491,63.0057,63.0144,4700.0
2012-12-11 13:45:00,72.55,72.59,72.45,72.45,10600.0,63.023,63.0578,62.9362,62.9362,10600.0
2012-12-11 13:50:00,72.45,72.48,72.45,72.48,3800.0,62.9362,62.9622,62.9362,62.9622,3800.0
2012-12-11 13:55:00,72.46,72.47,72.44,72.47,7800.0,62.9449,62.9535,62.9275,62.9535,7800.0
2012-12-11 14:00:00,72.49,72.54,72.48,72.52,8200.0,62.9709,63.0144,62.9622,62.997,8200.0
2012-12-11 14:05:00,72.52,72.52,72.47,72.51,6400.0,62.997,62.997,62.9535,62.9883,6400.0
2012-12-11 14:10:00,72.52,72.52,72.49,72.52,4800.0,62.997,62.997,62.9709,62.997,4800.0
2012-12-11 14:15:00,72.53,72.55,72.52,72.54,5400.0,63.0057,63.023,62.997,63.0144,5400.0
2012-12-11 14:20:00,72.54,72.56,72.54,72.54,11700.0,63.0144,63.0317,63.0144,63.0144,11700.0
2012-12-11 14:25:00,72.54,72.55,72.52,72.53,5600.0,63.0144,63.023,62.997,63.0057,5600.0
2012-12-11 14:30:00,72.53,72.53,72.47,72.48,8000.0,63.0057,63.0057,62.9535,62.9622,8000.0
2012-12-11 14:35:00,72.48,72.51,72.47,72.49,13400.0,62.9622,62.9883,62.9535,62.9709,13400.0
2012-12-11 14:40:00,72.49,72.5,72.42,72.42,14200.0,62.9709,62.9796,62.9101,62.9101,14200.0
2012-12-11 14:45:00,72.43,72.43,72.29,72.32,62800.0,62.9188,62.9188,62.7972,62.8232,62800.0
2012-12-11 14:50:00,72.34,72.41,72.28,72.41,15100.0,62.8406,62.9014,62.7885,62.9014,15100.0
2012-12-11 14:55:00,72.41,72.42,72.31,72.4,13000.0,62.9014,62.9101,62.8146,62.8927,13000.0
2012-12-11 15:00:00,72.39,72.4,72.33,72.37,13200.0,62.8841,62.8927,62.8319,62.8667,13200.0
2012-12-11 15:05:00,72.38,72.38,72.24,72.3,19800.0,62.8754,62.8754,62.7538,62.8059,19800.0
2012-12-11 15:10:00,72.31,72.42,72.3,72.42,22800.0,62.8146,62.9101,62.8059,62.9101,22800.0
2012-12-11 15:15:00,72.42,72.43,72.37,72.42,22500.0,62.9101,62.9188,62.8667,62.9101,22500.0
2012-12-11 15:20:00,72.41,72.47,72.41,72.46,12400.0,62.9014,62.9535,62.9014,62.9449,12400.0
2012-12-11 15:25:00,72.46,72.48,72.42,72.48,28700.0,62.9449,62.9622,62.9101,62.9622,28700.0
2012-12-11 15:30:00,72.48,72.5,72.45,72.48,21200.0,62.9622,62.9796,62.9362,62.9622,21200.0
2012-12-11 15:35:00,72.48,72.5,72.43,72.44,26100.0,62.9622,62.9796,62.9188,62.9275,26100.0
2012-12-11 15:40:00,72.43,72.5,72.41,72.47,31700.0,62.9188,62.9796,62.9014,62.9535,31700.0
2012-12-11 15:45:00,72.46,72.46,72.39,72.45,50300.0,62.9449,62.9449,62.8841,62.9362,50300.0
2012-12-11 15:50:00,72.44,72.51,72.39,72.5,39200.0,62.9275,62.9883,62.8841,62.9796,39200.0
2012-12-11 15:55:00,72.5,72.52,72.42,72.52,63400.0,62.9796,62.997,62.9101,62.997,63400.0
2012-12-12 09:30:00,72.72,72.73,72.2,72.2,33200.0,63.1707,63.1794,62.719,62.719,33200.0
2012-12-12 09:35:00,72.21,72.24,72.0,72.01,27800.0,62.7277,62.7538,62.5453,62.554,27800.0
2012-12-12 09:40:00,72.04,72.08,71.86,71.87,19200.0,62.58,62.6148,62.4237,62.4323,19200.0
2012-12-12 09:45:00,71.87,71.96,71.87,71.94,11400.0,62.4323,62.5105,62.4323,62.4931,11400.0
2012-12-12 09:50:00,71.94,71.95,71.86,71.87,13100.0,62.4931,62.5018,62.4237,62.4323,13100.0
2012-12-12 09:55:00,71.87,71.9,71.78,71.8,20000.0,62.4323,62.4584,62.3542,62.3715,20000.0
2012-12-12 10:00:00,71.81,71.83,71.65,71.69,18200.0,62.3802,62.3976,62.2412,62.276,18200.0
2012-12-12 10:05:00,71.68,71.69,71.56,71.64,19500.0,62.2673,62.276,62.163,62.2325,19500.0
2012-12-12 10:10:00,71.64,71.66,71.56,71.58,26200.0,62.2325,62.2499,62.163,62.1804,26200.0
2012-12-12 10:15:00,71.58,71.6,71.52,71.55,26700.0,62.1804,62.1978,62.1283,62.1544,26700.0
2012-12-12 10:20:00,71.55,71.58,71.53,71.53,17300.0,62.1544,62.1804,62.137,62.137,17300.0
2012-12-12 10:25:00,71.54,71.69,71.54,71.65,14000.0,62.1457,62.276,62.1457,62.2412,14000.0
2012-12-12 10:30:00,71.65,71.66,71.54,71.55,21100.0,62.2412,62.2499,62.1457,62.1544,21100.0
2012-12-12 10:35:00,71.54,71.55,71.45,71.5,29000.0,62.1457,62.1544,62.0675,62.1109,29000.0
2012-12-12 10:40:00,71.5,71.5,71.36,71.43,20100.0,62.1109,62.1109,61.9893,62.0501,20100.0
2012-12-12 10:45:00,71.44,71.47,71.39,71.42,51900.0,62.0588,62.0849,62.0154,62.0414,51900.0
2012-12-12 10:50:00,71.42,71.45,71.4,71.41,16600.0,62.0414,62.0675,62.0241,62.0327,16600.0
2012-12-12 10:55:00,71.4,71.46,71.4,71.46,7100.0,62.0241,62.0762,62.0241,62.0762,7100.0
2012-12-12 11:00:00,71.47,71.51,71.46,71.48,14300.0,62.0849,62.1196,62.0762,62.0936,14300.0
2012-12-12 11:05:00,71.48,71.48,71.4,71.44,27600.0,62.0936,62.0936,62.0241,62.0588,27600.0
2012-12-12 11:10:00,71.44,71.44,71.38,71.38,19600.0,62.0588,62.0588,62.0067,62.0067,19600.0
2012-12-12 11:15:00,71.37,71.38,71.31,71.31,14900.0,61.998,62.0067,61.9459,61.9459,14900.0
2012-12-12 11:20:00,71.31,71.31,71.15,71.18,31700.0,61.9459,61.9459,61.8069,61.8329,31700.0
2012-12-12 11:25:00,71.17,71.23,71.06,71.06,31900.0,61.8243,61.8764,61.7287,61.7287,31900.0
2012-12-12 11:30:00,71.07,71.09,71.04,71.07,17600.0,61.7374,61.7548,61.7113,61.7374,17600.0
2012-12-12 11:35:00,71.06,71.1,71.06,71.09,15000.0,61.7287,61.7635,61.7287,61.7548,15000.0
2012-12-12 11:40:00,71.09,71.09,71.0,71.02,59200.0,61.7548,61.7548,61.6766,61.694,59200.0
2012-12-12 11:45:00,71.02,71.07,71.0,71.01,18600.0,61.694,61.7374,61.6766,61.6853,18600.0
2012-12-12 11:50:00,71.02,71.06,71.02,71.05,9500.0,61.694,61.7287,61.694,61.72,9500.0
2012-12-12 11:55:00,71.05,71.07,71.01,71.02,7100.0,61.72,61.7374,61.6853,61.694,7100.0
2012-12-12 12:00:00,71.02,71.05,71.0,71.01,21500.0,61.694,61.72,61.6766,61.6853,21500.0
2012-12-12 12:05:00,71.0,71.01,70.96,70.98,15600.0,61.6766,61.6853,61.6418,61.6592,15600.0
2012-12-12 12:10:00,70.99,71.13,70.97,71.13,40600.0,61.6679,61.7895,61.6505,61.7895,40600.0
2012-12-12 12:15:00,71.13,71.2,71.13,71.19,12900.0,61.7895,61.8503,61.7895,61.8416,12900.0
2012-12-12 12:20:00,71.19,71.19,71.12,71.17,14500.0,61.8416,61.8416,61.7808,61.8243,14500.0
2012-12-12 12:25:00,71.17,71.25,71.16,71.25,13000.0,61.8243,61.8938,61.8156,61.8938,13000.0
2012-12-12 12:30:00,71.24,71.3,71.06,71.2,24400.0,61.8851,61.9372,61.7287,61.8503,24400.0
2012-12-12 12:35:00,71.2,71.22,71.11,71.21,22100.0,61.8503,61.8677,61.7721,61.859,22100.0
2012-12-12 12:40:00,71.24,71.31,71.2,71.29,22400.0,61.8851,61.9459,61.8503,61.9285,22400.0
2012-12-12 12:45:00,71.28,71.44,71.28,71.43,24500.0,61.9198,62.0588,61.9198,62.0501,24500.0
2012-12-12 12:50:00,71.45,71.51,71.39,71.5,36100.0,62.0675,62.1196,62.0154,62.1109,36100.0
2012-12-12 12:55:00,71.5,71.54,71.35,71.38,16700.0,62.1109,62.1457,61.9806,62.0067,16700.0
2012-12-12 13:00:00,71.37,71.44,71.37,71.44,5800.0,61.998,62.0588,61.998,62.0588,5800.0
2012-12-12 13:05:00,71.44,71.46,71.44,71.45,5200.0,62.0588,62.0762,62.0588,62.0675,5200.0
2012-12-12 13:10:00,71.45,71.47,71.28,71.3,35900.0,62.0675,62.0849,61.9198,61.9372,35900.0
2012-12-12 13:15:00,71.3,71.3,71.24,71.28,18900.0,61.9372,61.9372,61.8851,61.9198,18900.0
2012-12-12 13:20:00,71.28,71.33,71.25,71.26,24200.0,61.9198,61.9632,61.8938,61.9024,24200.0
2012-12-12 13:25:00,71.25,71.3,71.23,71.25,16100.0,61.8938,61.9372,61.8764,61.8938,16100.0
2012-12-12 13:30:00,71.24,71.24,71.17,71.23,27800.0,61.8851,61.8851,61.8243,61.8764,27800.0
2012-12-12 13:35:00,71.21,71.23,71.21,71.23,13600.0,61.859,61.8764,61.859,61.8764,13600.0
2012-12-12 13:40:00,71.22,71.23,71.21,71.22,7800.0,61.8677,61.8764,61.859,61.8677,7800.0
2012-12-12 13:45:00,71.22,71.22,71.2,71.21,22500.0,61.8677,61.8677,61.8503,61.859,22500.0
2012-12-12 13:50:00,71.21,71.23,71.17,71.2,40700.0,61.859,61.8764,61.8243,61.8503,40700.0
2012-12-12 13:55:00,71.2,71.2,71.16,71.2,42200.0,61.8503,61.8503,61.8156,61.8503,42200.0
2012-12-12 14:00:00,71.19,71.21,71.18,71.2,20100.0,61.8416,61.859,61.8329,61.8503,20100.0
2012-12-12 14:05:00,71.2,71.21,71.19,71.2,10500.0,61.8503,61.859,61.8416,61.8503,10500.0
2012-12-12 14:10:00,71.2,71.21,71.18,71.19,12000.0,61.8503,61.859,61.8329,61.8416,12000.0
2012-12-12 14:15:00,71.18,71.2,71.12,71.12,19600.0,61.8329,61.8503,61.7808,61.7808,19600.0
2012-12-12 14:20:00,71.13,71.14,71.04,71.06,22900.0,61.7895,61.7982,61.7113,61.7287,22900.0
2012-12-12 14:25:00,71.06,71.06,70.93,70.94,21300.0,61.7287,61.7287,61.6158,61.6245,21300.0
2012-12-12 14:30:00,70.94,70.98,70.9,70.98,36800.0,61.6245,61.6592,61.5897,61.6592,36800.0
2012-12-12 14:35:00,70.97,70.98,70.91,70.91,47600.0,61.6505,61.6592,61.5984,61.5984,47600.0
2012-12-12 14:40:00,70.9,70.94,70.89,70.94,19700.0,61.5897,61.6245,61.581,61.6245,19700.0
2012-12-12 14:45:00,70.94,70.97,70.93,70.96,15900.0,61.6245,61.6505,61.6158,61.6418,15900.0
2012-12-12 14:50:00,70.96,70.97,70.92,70.92,20800.0,61.6418,61.6505,61.6071,61.6071,20800.0
2012-12-12 14:55:00,70.93,70.94,70.82,70.82,29300.0,61.6158,61.6245,61.5202,61.5202,29300.0
2012-12-12 15:00:00,70.82,70.84,70.78,70.82,28600.0,61.5202,61.5376,61.4855,61.5202,28600.0
2012-12-12 15:05:00,70.81,70.86,70.78,70.78,27100.0,61.5115,61.555,61.4855,61.4855,27100.0
2012-12-12 15:10:00,70.79,70.79,70.68,70.68,57700.0,61.4942,61.4942,61.3986,61.3986,57700.0
2012-12-12 15:15:00,70.68,70.7,70.65,70.66,32100.0,61.3986,61.416,61.3725,61.3812,32100.0
2012-12-12 15:20:00,70.66,70.71,70.65,70.68,39900.0,61.3812,61.4247,61.3725,61.3986,39900.0
2012-12-12 15:25:00,70.65,70.67,70.45,70.5,36600.0,61.3725,61.3899,61.1988,61.2422,36600.0
2012-12-12 15:30:00,70.51,70.51,70.42,70.43,68500.0,61.2509,61.2509,61.1727,61.1814,68500.0
2012-12-12 15:35:00,70.43,70.43,70.29,70.31,64100.0,61.1814,61.1814,61.0598,61.0772,64100.0
2012-12-12 15:40:00,70.3,70.38,70.29,70.38,57300.0,61.0685,61.138,61.0598,61.138,57300.0
2012-12-12 15:45:00,70.37,70.44,70.35,70.44,97200.0,61.1293,61.1901,61.1119,61.1901,97200.0
2012-12-12 15:50:00,70.43,70.49,70.43,70.48,75800.0,61.1814,61.2336,61.1814,61.2249,75800.0
2012-12-12 15:55:00,70.48,70.51,70.43,70.49,145100.0,61.2249,61.2509,61.1814,61.2336,145100.0
2012-12-13 09:30:00,70.62,70.69,70.48,70.69,22700.0,61.3465,61.4073,61.2249,61.4073,22700.0
2012-12-13 09:35:00,70.69,70.78,70.69,70.7,14100.0,61.4073,61.4855,61.4073,61.416,14100.0
2012-12-13 09:40:00,70.72,70.78,70.71,70.73,21500.0,61.4334,61.4855,61.4247,61.442,21500.0
2012-12-13 09:45:00,70.73,70.76,70.71,70.76,15000.0,61.442,61.4681,61.4247,61.4681,15000.0
2012-12-13 09:50:00,70.77,70.81,70.72,70.73,17000.0,61.4768,61.5115,61.4334,61.442,17000.0
2012-12-13 09:55:00,70.69,70.7,70.58,70.61,19700.0,61.4073,61.416,61.3117,61.3378,19700.0
2012-12-13 10:00:00,70.62,70.65,70.56,70.65,29200.0,61.3465,61.3725,61.2944,61.3725,29200.0
2012-12-13 10:05:00,70.64,70.69,70.62,70.69,19100.0,61.3639,61.4073,61.3465,61.4073,19100.0
2012-12-13 10:10:00,70.71,70.88,70.71,70.86,25400.0,61.4247,61.5723,61.4247,61.555,25400.0
2012-12-13 10:15:00,70.86,70.88,70.8,70.83,19200.0,61.555,61.5723,61.5028,61.5289,19200.0
2012-12-13 10:20:00,70.84,70.86,70.8,70.81,12900.0,61.5376,61.555,61.5028,61.5115,12900.0
2012-12-13 10:25:00,70.82,70.85,70.76,70.78,11700.0,61.5202,61.5463,61.4681,61.4855,11700.0
2012-12-13 10:30:00,70.79,70.81,70.79,70.81,4600.0,61.4942,61.5115,61.4942,61.5115,4600.0
2012-12-13 10:35:00,70.82,70.82,70.73,70.74,10900.0,61.5202,61.5202,61.442,61.4507,10900.0
2012-12-13 10:40:00,70.75,70.75,70.46,70.48,31500.0,61.4594,61.4594,61.2075,61.2249,31500.0
2012-12-13 10:45:00,70.5,70.57,70.49,70.56,19700.0,61.2422,61.303,61.2336,61.2944,19700.0
2012-12-13 10:50:00,70.57,70.61,70.56,70.61,20900.0,61.303,61.3378,61.2944,61.3378,20900.0
2012-12-13 10:55:00,70.61,70.7,70.59,70.7,22800.0,61.3378,61.416,61.3204,61.416,22800.0
2012-12-13 11:00:00,70.71,70.77,70.7,70.77,15500.0,61.4247,61.4768,61.416,61.4768,15500.0
2012-12-13 11:05:00,70.77,70.77,70.67,70.7,11500.0,61.4768,61.4768,61.3899,61.416,11500.0
2012-12-13 11:10:00,70.68,70.68,70.56,70.57,9900.0,61.3986,61.3986,61.2944,61.303,9900.0
2012-12-13 11:15:00,70.58,70.66,70.53,70.66,12500.0,61.3117,61.3812,61.2683,61.3812,12500.0
2012-12-13 11:20:00,70.66,70.66,70.56,70.59,14500.0,61.3812,61.3812,61.2944,61.3204,14500.0
2012-12-13 11:25:00,70.58,70.65,70.49,70.64,9600.0,61.3117,61.3725,61.2336,61.3639,9600.0
2012-12-13 11:30:00,70.64,70.69,70.6,70.62,11600.0,61.3639,61.4073,61.3291,61.3465,11600.0
2012-12-13 11:35:00,70.62,70.64,70.57,70.62,15400.0,61.3465,61.3639,61.303,61.3465,15400.0
2012-12-13 11:40:00,70.63,70.63,70.56,70.57,19200.0,61.3552,61.3552,61.2944,61.303,19200.0
2012-12-13 11:45:00,70.57,70.61,70.57,70.6,4600.0,61.303,61.3378,61.303,61.3291,4600.0
2012-12-13 11:50:00,70.6,70.65,70.6,70.63,9200.0,61.3291,61.3725,61.3291,61.3552,9200.0
2012-12-13 11:55:00,70.62,70.65,70.61,70.64,4500.0,61.3465,61.3725,61.3378,61.3639,4500.0
2012-12-13 12:00:00,70.65,70.69,70.65,70.69,8900.0,61.3725,61.4073,61.3725,61.4073,8900.0
2012-12-13 12:05:00,70.7,70.74,70.67,70.74,6700.0,61.416,61.4507,61.3899,61.4507,6700.0
2012-12-13 12:10:00,70.74,70.74,70.67,70.69,12000.0,61.4507,61.4507,61.3899,61.4073,12000.0
2012-12-13 12:15:00,70.7,70.71,70.62,70.62,7500.0,61.416,61.4247,61.3465,61.3465,7500.0
2012-12-13 12:20:00,70.62,70.69,70.61,70.68,14800.0,61.3465,61.4073,61.3378,61.3986,14800.0
2012-12-13 12:25:00,70.67,70.68,70.56,70.56,8600.0,61.3899,61.3986,61.2944,61.2944,8600.0
2012-12-13 12:30:00,70.57,70.59,70.53,70.57,9500.0,61.303,61.3204,61.2683,61.303,9500.0
2012-12-13 12:35:00,70.57,70.62,70.51,70.56,25500.0,61.303,61.3465,61.2509,61.2944,25500.0
2012-12-13 12:40:00,70.55,70.55,70.45,70.5,17700.0,61.2857,61.2857,61.1988,61.2422,17700.0
2012-12-13 12:45:00,70.51,70.58,70.5,70.57,7800.0,61.2509,61.3117,61.2422,61.303,7800.0
2012-12-13 12:50:00,70.57,70.61,70.57,70.6,4100.0,61.303,61.3378,61.303,61.3291,4100.0
2012-12-13 12:55:00,70.6,70.64,70.6,70.61,5400.0,61.3291,61.3639,61.3291,61.3378,5400.0
2012-12-13 13:00:00,70.61,70.66,70.57,70.62,12800.0,61.3378,61.3812,61.303,61.3465,12800.0
2012-12-13 13:05:00,70.62,70.63,70.58,70.59,3300.0,61.3465,61.3552,61.3117,61.3204,3300.0
2012-12-13 13:10:00,70.6,70.61,70.5,70.56,6900.0,61.3291,61.3378,61.2422,61.2944,6900.0
2012-12-13 13:15:00,70.57,70.6,70.57,70.59,13900.0,61.303,61.3291,61.303,61.3204,13900.0
2012-12-13 13:20:00,70.59,70.67,70.59,70.65,5100.0,61.3204,61.3899,61.3204,61.3725,5100.0
2012-12-13 13:25:00,70.66,70.69,70.65,70.66,13200.0,61.3812,61.4073,61.3725,61.3812,13200.0
2012-12-13 13:30:00,70.65,70.67,70.65,70.66,9900.0,61.3725,61.3899,61.3725,61.3812,9900.0
2012-12-13 13:35:00,70.67,70.68,70.63,70.63,14900.0,61.3899,61.3986,61.3552,61.3552,14900.0
2012-12-13 13:40:00,70.63,70.63,70.59,70.59,8700.0,61.3552,61.3552,61.3204,61.3204,8700.0
2012-12-13 13:45:00,70.58,70.58,70.51,70.53,13400.0,61.3117,61.3117,61.2509,61.2683,13400.0
2012-12-13 13:50:00,70.54,70.63,70.53,70.63,15500.0,61.277,61.3552,61.2683,61.3552,15500.0
2012-12-13 13:55:00,70.63,70.69,70.62,70.69,7200.0,61.3552,61.4073,61.3465,61.4073,7200.0
2012-12-13 14:00:00,70.7,70.72,70.62,70.63,8700.0,61.416,61.4334,61.3465,61.3552,8700.0
2012-12-13 14:05:00,70.61,70.61,70.53,70.58,11700.0,61.3378,61.3378,61.2683,61.3117,11700.0
2012-12-13 14:10:00,70.58,70.6,70.5,70.52,8900.0,61.3117,61.3291,61.2422,61.2596,8900.0
2012-12-13 14:15:00,70.52,70.54,70.5,70.52,6900.0,61.2596,61.277,61.2422,61.2596,6900.0
2012-12-13 14:20:00,70.52,70.52,70.48,70.49,7700.0,61.2596,61.2596,61.2249,61.2336,7700.0
2012-12-13 14:25:00,70.48,70.5,70.48,70.5,8000.0,61.2249,61.2422,61.2249,61.2422,8000.0
2012-12-13 14:30:00,70.49,70.51,70.47,70.51,7800.0,61.2336,61.2509,61.2162,61.2509,7800.0
2012-12-13 14:35:00,70.51,70.52,70.5,70.52,12700.0,61.2509,61.2596,61.2422,61.2596,12700.0
2012-12-13 14:40:00,70.52,70.52,70.36,70.43,25200.0,61.2596,61.2596,61.1206,61.1814,25200.0
2012-12-13 14:45:00,70.45,70.47,70.42,70.45,6800.0,61.1988,61.2162,61.1727,61.1988,6800.0
2012-12-13 14:50:00,70.44,70.49,70.44,70.46,5500.0,61.1901,61.2336,61.1901,61.2075,5500.0
2012-12-13 14:55:00,70.46,70.5,70.45,70.47,7100.0,61.2075,61.2422,61.1988,61.2162,7100.0
2012-12-13 15:00:00,70.48,70.53,70.47,70.51,8200.0,61.2249,61.2683,61.2162,61.2509,8200.0
2012-12-13 15:05:00,70.51,70.52,70.48,70.49,10600.0,61.2509,61.2596,61.2249,61.2336,10600.0
2012-12-13 15:10:00,70.49,70.49,70.42,70.44,7500.0,61.2336,61.2336,61.1727,61.1901,7500.0
2012-12-13 15:15:00,70.43,70.44,70.38,70.43,14500.0,61.1814,61.1901,61.138,61.1814,14500.0
2012-12-13 15:20:00,70.43,70.49,70.42,70.47,14300.0,61.1814,61.2336,61.1727,61.2162,14300.0
2012-12-13 15:25:00,70.48,70.52,70.46,70.51,17700.0,61.2249,61.2596,61.2075,61.2509,17700.0
2012-12-13 15:30:00,70.51,70.57,70.5,70.55,19500.0,61.2509,61.303,61.2422,61.2857,19500.0
2012-12-13 15:35:00,70.55,70.74,70.54,70.74,36200.0,61.2857,61.4507,61.277,61.4507,36200.0
2012-12-13 15:40:00,70.74,70.84,70.74,70.8,46400.0,61.4507,61.5376,61.4507,61.5028,46400.0
2012-12-13 15:45:00,70.8,70.81,70.7,70.75,60300.0,61.5028,61.5115,61.416,61.4594,60300.0
2012-12-13 15:50:00,70.75,70.8,70.73,70.79,56500.0,61.4594,61.5028,61.442,61.4942,56500.0
2012-12-13 15:55:00,70.78,70.78,70.65,70.69,99000.0,61.4855,61.4855,61.3725,61.4073,99000.0
2012-12-14 09:30:00,70.36,70.42,70.02,70.4,30100.0,61.32,61.3723,61.0237,61.3548,30100.0
2012-12-14 09:35:00,70.44,70.68,70.44,70.68,12000.0,61.3897,61.5989,61.3897,61.5989,12000.0
2012-12-14 09:40:00,70.67,70.78,70.67,70.69,39500.0,61.5901,61.686,61.5901,61.6076,39500.0
2012-12-14 09:45:00,70.69,70.7,70.64,70.64,12900.0,61.6076,61.6163,61.564,61.564,12900.0
2012-12-14 09:50:00,70.65,70.68,70.56,70.58,37400.0,61.5727,61.5989,61.4943,61.5117,37400.0
2012-12-14 09:55:00,70.59,70.63,70.45,70.48,15100.0,61.5204,61.5553,61.3984,61.4246,15100.0
2012-12-14 10:00:00,70.47,70.52,70.45,70.52,9900.0,61.4158,61.4594,61.3984,61.4594,9900.0
2012-12-14 10:05:00,70.51,70.52,70.49,70.49,5800.0,61.4507,61.4594,61.4333,61.4333,5800.0
2012-12-14 10:10:00,70.5,70.61,70.46,70.58,12000.0,61.442,61.5378,61.4071,61.5117,12000.0
2012-12-14 10:15:00,70.55,70.55,70.49,70.51,4800.0,61.4856,61.4856,61.4333,61.4507,4800.0
2012-12-14 10:20:00,70.51,70.54,70.48,70.54,7200.0,61.4507,61.4768,61.4246,61.4768,7200.0
2012-12-14 10:25:00,70.56,70.57,70.46,70.49,9500.0,61.4943,61.503,61.4071,61.4333,9500.0
2012-12-14 10:30:00,70.48,70.53,70.46,70.49,7900.0,61.4246,61.4681,61.4071,61.4333,7900.0
2012-12-14 10:35:00,70.48,70.55,70.46,70.54,10100.0,61.4246,61.4856,61.4071,61.4768,10100.0
2012-12-14 10:40:00,70.53,70.54,70.51,70.53,8000.0,61.4681,61.4768,61.4507,61.4681,8000.0
2012-12-14 10:45:00,70.52,70.63,70.52,70.63,9700.0,61.4594,61.5553,61.4594,61.5553,9700.0
2012-12-14 10:50:00,70.62,70.63,70.57,70.58,6600.0,61.5466,61.5553,61.503,61.5117,6600.0
2012-12-14 10:55:00,70.56,70.6,70.55,70.56,4900.0,61.4943,61.5291,61.4856,61.4943,4900.0
2012-12-14 11:00:00,70.57,70.57,70.51,70.54,7900.0,61.503,61.503,61.4507,61.4768,7900.0
2012-12-14 11:05:00,70.55,70.57,70.52,70.53,20000.0,61.4856,61.503,61.4594,61.4681,20000.0
2012-12-14 11:10:00,70.51,70.53,70.46,70.53,11500.0,61.4507,61.4681,61.4071,61.4681,11500.0
2012-12-14 11:15:00,70.52,70.55,70.5,70.51,9500.0,61.4594,61.4856,61.442,61.4507,9500.0
2012-12-14 11:20:00,70.5,70.52,70.49,70.49,6800.0,61.442,61.4594,61.4333,61.4333,6800.0
2012-12-14 11:25:00,70.49,70.49,70.47,70.49,9200.0,61.4333,61.4333,61.4158,61.4333,9200.0
2012-12-14 11:30:00,70.5,70.53,70.46,70.47,8500.0,61.442,61.4681,61.4071,61.4158,8500.0
2012-12-14 11:35:00,70.46,70.47,70.36,70.42,12500.0,61.4071,61.4158,61.32,61.3723,12500.0
2012-12-14 11:40:00,70.42,70.49,70.42,70.48,8000.0,61.3723,61.4333,61.3723,61.4246,8000.0
2012-12-14 11:45:00,70.48,70.5,70.45,70.45,7300.0,61.4246,61.442,61.3984,61.3984,7300.0
2012-12-14 11:50:00,70.45,70.45,70.42,70.43,3400.0,61.3984,61.3984,61.3723,61.381,3400.0
2012-12-14 11:55:00,70.44,70.48,70.43,70.47,5700.0,61.3897,61.4246,61.381,61.4158,5700.0
2012-12-14 12:00:00,70.48,70.53,70.47,70.53,8000.0,61.4246,61.4681,61.4158,61.4681,8000.0
2012-12-14 12:05:00,70.52,70.53,70.51,70.52,4900.0,61.4594,61.4681,61.4507,61.4594,4900.0
2012-12-14 12:10:00,70.53,70.56,70.52,70.55,4600.0,61.4681,61.4943,61.4594,61.4856,4600.0
2012-12-14 12:15:00,70.55,70.6,70.54,70.55,8200.0,61.4856,61.5291,61.4768,61.4856,8200.0
2012-12-14 12:20:00,70.55,70.58,70.54,70.55,6200.0,61.4856,61.5117,61.4768,61.4856,6200.0
2012-12-14 12:25:00,70.54,70.57,70.53,70.57,6700.0,61.4768,61.503,61.4681,61.503,6700.0
2012-12-14 12:30:00,70.58,70.59,70.55,70.59,7800.0,61.5117,61.5204,61.4856,61.5204,7800.0
2012-12-14 12:35:00,70.59,70.59,70.56,70.58,4000.0,61.5204,61.5204,61.4943,61.5117,4000.0
2012-12-14 12:40:00,70.58,70.61,70.58,70.6,10500.0,61.5117,61.5378,61.5117,61.5291,10500.0
2012-12-14 12:45:00,70.6,70.67,70.6,70.64,10200.0,61.5291,61.5901,61.5291,61.564,10200.0
2012-12-14 12:50:00,70.64,70.66,70.61,70.61,5600.0,61.564,61.5814,61.5378,61.5378,5600.0
2012-12-14 12:55:00,70.6,70.63,70.6,70.63,4700.0,61.5291,61.5553,61.5291,61.5553,4700.0
2012-12-14 13:00:00,70.64,70.65,70.59,70.6,7500.0,61.564,61.5727,61.5204,61.5291,7500.0
2012-12-14 13:05:00,70.6,70.6,70.56,70.59,6000.0,61.5291,61.5291,61.4943,61.5204,6000.0
2012-12-14 13:10:00,70.58,70.59,70.55,70.57,5200.0,61.5117,61.5204,61.4856,61.503,5200.0
2012-12-14 13:15:00,70.57,70.58,70.53,70.53,6100.0,61.503,61.5117,61.4681,61.4681,6100.0
2012-12-14 13:20:00,70.53,70.55,70.53,70.53,4900.0,61.4681,61.4856,61.4681,61.4681,4900.0
2012-12-14 13:25:00,70.51,70.55,70.51,70.55,5900.0,61.4507,61.4856,61.4507,61.4856,5900.0
2012-12-14 13:30:00,70.55,70.57,70.55,70.57,6800.0,61.4856,61.503,61.4856,61.503,6800.0
2012-12-14 13:35:00,70.56,70.59,70.56,70.59,4600.0,61.4943,61.5204,61.4943,61.5204,4600.0
2012-12-14 13:40:00,70.59,70.66,70.58,70.64,23500.0,61.5204,61.5814,61.5117,61.564,23500.0
2012-12-14 13:45:00,70.65,70.7,70.65,70.69,4600.0,61.5727,61.6163,61.5727,61.6076,4600.0
2012-12-14 13:50:00,70.69,70.72,70.69,70.7,6400.0,61.6076,61.6337,61.6076,61.6163,6400.0
2012-12-14 13:55:00,70.7,70.73,70.7,70.72,4700.0,61.6163,61.6424,61.6163,61.6337,4700.0
2012-12-14 14:00:00,70.73,70.75,70.73,70.75,4500.0,61.6424,61.6599,61.6424,61.6599,4500.0
2012-12-14 14:05:00,70.76,70.78,70.75,70.78,4600.0,61.6686,61.686,61.6599,61.686,4600.0
2012-12-14 14:10:00,70.78,70.79,70.77,70.79,7200.0,61.686,61.6947,61.6773,61.6947,7200.0
2012-12-14 14:15:00,70.8,70.83,70.79,70.83,4500.0,61.7034,61.7296,61.6947,61.7296,4500.0
2012-12-14 14:20:00,70.84,70.85,70.83,70.84,4400.0,61.7383,61.747,61.7296,61.7383,4400.0
2012-12-14 14:25:00,70.85,70.86,70.83,70.83,15600.0,61.747,61.7557,61.7296,61.7296,15600.0
2012-12-14 14:30:00,70.83,70.83,70.74,70.76,9700.0,61.7296,61.7296,61.6511,61.6686,9700.0
2012-12-14 14:35:00,70.75,70.76,70.69,70.69,9100.0,61.6599,61.6686,61.6076,61.6076,9100.0
2012-12-14 14:40:00,70.69,70.7,70.65,70.66,13200.0,61.6076,61.6163,61.5727,61.5814,13200.0
2012-12-14 14:45:00,70.67,70.67,70.6,70.61,11600.0,61.5901,61.5901,61.5291,61.5378,11600.0
2012-12-14 14:50:00,70.6,70.61,70.57,70.6,10900.0,61.5291,61.5378,61.503,61.5291,10900.0
2012-12-14 14:55:00,70.6,70.6,70.49,70.51,13300.0,61.5291,61.5291,61.4333,61.4507,13300.0
2012-12-14 15:00:00,70.52,70.55,70.51,70.52,8400.0,61.4594,61.4856,61.4507,61.4594,8400.0
2012-12-14 15:05:00,70.51,70.51,70.41,70.44,15700.0,61.4507,61.4507,61.3635,61.3897,15700.0
2012-12-14 15:10:00,70.44,70.5,70.43,70.5,12300.0,61.3897,61.442,61.381,61.442,12300.0
2012-12-14 15:15:00,70.49,70.51,70.47,70.5,11500.0,61.4333,61.4507,61.4158,61.442,11500.0
2012-12-14 15:20:00,70.51,70.56,70.51,70.51,9600.0,61.4507,61.4943,61.4507,61.4507,9600.0
2012-12-14 15:25:00,70.5,70.51,70.43,70.44,20400.0,61.442,61.4507,61.381,61.3897,20400.0
2012-12-14 15:30:00,70.42,70.52,70.42,70.5,21400.0,61.3723,61.4594,61.3723,61.442,21400.0
2012-12-14 15:35:00,70.5,70.53,70.47,70.51,14500.0,61.442,61.4681,61.4158,61.4507,14500.0
2012-12-14 15:40:00,70.5,70.53,70.5,70.53,19500.0,61.442,61.4681,61.442,61.4681,19500.0
2012-12-14 15:45:00,70.52,70.53,70.48,70.5,22100.0,61.4594,61.4681,61.4246,61.442,22100.0
2012-12-14 15:50:00,70.5,70.53,70.44,70.53,38100.0,61.442,61.4681,61.3897,61.4681,38100.0
2012-12-14 15:55:00,70.52,70.54,70.49,70.54,52000.0,61.4594,61.4768,61.4333,61.4768,52000.0
2012-12-17 09:30:00,70.89,70.89,70.6,70.72,21500.0,61.7819,61.7819,61.5291,61.6337,21500.0
2012-12-17 09:35:00,70.72,70.86,70.72,70.8,10600.0,61.6337,61.7557,61.6337,61.7034,10600.0
2012-12-17 09:40:00,70.8,70.88,70.79,70.87,30000.0,61.7034,61.7732,61.6947,61.7644,30000.0
2012-12-17 09:45:00,70.87,70.92,70.74,70.75,63500.0,61.7644,61.808,61.6511,61.6599,63500.0
2012-12-17 09:50:00,70.74,70.77,70.67,70.72,42300.0,61.6511,61.6773,61.5901,61.6337,42300.0
2012-12-17 09:55:00,70.72,70.74,70.68,70.71,10200.0,61.6337,61.6511,61.5989,61.625,10200.0
2012-12-17 10:00:00,70.7,70.72,70.62,70.63,15800.0,61.6163,61.6337,61.5466,61.5553,15800.0
2012-12-17 10:05:00,70.63,70.67,70.6,70.6,6400.0,61.5553,61.5901,61.5291,61.5291,6400.0
2012-12-17 10:10:00,70.61,70.65,70.56,70.59,7700.0,61.5378,61.5727,61.4943,61.5204,7700.0
2012-12-17 10:15:00,70.57,70.58,70.49,70.49,7400.0,61.503,61.5117,61.4333,61.4333,7400.0
2012-12-17 10:20:00,70.49,70.49,70.39,70.39,19300.0,61.4333,61.4333,61.3461,61.3461,19300.0
2012-12-17 10:25:00,70.36,70.36,70.27,70.31,9800.0,61.32,61.32,61.2415,61.2764,9800.0
2012-12-17 10:30:00,70.32,70.45,70.32,70.45,9400.0,61.2851,61.3984,61.2851,61.3984,9400.0
2012-12-17 10:35:00,70.46,70.52,70.45,70.49,4700.0,61.4071,61.4594,61.3984,61.4333,4700.0
2012-12-17 10:40:00,70.47,70.5,70.43,70.43,5900.0,61.4158,61.442,61.381,61.381,5900.0
2012-12-17 10:45:00,70.43,70.5,70.43,70.47,7500.0,61.381,61.442,61.381,61.4158,7500.0
2012-12-17 10:50:00,70.46,70.49,70.45,70.46,9000.0,61.4071,61.4333,61.3984,61.4071,9000.0
2012-12-17 10:55:00,70.46,70.47,70.44,70.44,8500.0,61.4071,61.4158,61.3897,61.3897,8500.0
2012-12-17 11:00:00,70.43,70.51,70.43,70.51,9000.0,61.381,61.4507,61.381,61.4507,9000.0
2012-12-17 11:05:00,70.5,70.54,70.48,70.51,5700.0,61.442,61.4768,61.4246,61.4507,5700.0
2012-12-17 11:10:00,70.53,70.61,70.53,70.61,5900.0,61.4681,61.5378,61.4681,61.5378,5900.0
2012-12-17 11:15:00,70.61,70.66,70.55,70.65,9500.0,61.5378,61.5814,61.4856,61.5727,9500.0
2012-12-17 11:20:00,70.66,70.66,70.6,70.62,7100.0,61.5814,61.5814,61.5291,61.5466,7100.0
2012-12-17 11:25:00,70.62,70.63,70.58,70.58,11100.0,61.5466,61.5553,61.5117,61.5117,11100.0
2012-12-17 11:30:00,70.58,70.7,70.56,70.69,9600.0,61.5117,61.6163,61.4943,61.6076,9600.0
2012-12-17 11:35:00,70.68,70.7,70.6,70.64,11600.0,61.5989,61.6163,61.5291,61.564,11600.0
2012-12-17 11:40:00,70.65,70.74,70.62,70.64,16400.0,61.5727,61.6511,61.5466,61.564,16400.0
2012-12-17 11:45:00,70.65,70.7,70.63,70.66,14400.0,61.5727,61.6163,61.5553,61.5814,14400.0
2012-12-17 11:50:00,70.66,70.66,70.59,70.62,9500.0,61.5814,61.5814,61.5204,61.5466,9500.0
2012-12-17 11:55:00,70.62,70.62,70.51,70.51,9800.0,61.5466,61.5466,61.4507,61.4507,9800.0
2012-12-17 12:00:00,70.51,70.55,70.47,70.54,11900.0,61.4507,61.4856,61.4158,61.4768,11900.0
2012-12-17 12:05:00,70.54,70.63,70.54,70.58,9500.0,61.4768,61.5553,61.4768,61.5117,9500.0
2012-12-17 12:10:00,70.58,70.59,70.55,70.58,6500.0,61.5117,61.5204,61.4856,61.5117,6500.0
2012-12-17 12:15:00,70.58,70.59,70.54,70.54,5100.0,61.5117,61.5204,61.4768,61.4768,5100.0
2012-12-17 12:20:00,70.54,70.63,70.53,70.63,5400.0,61.4768,61.5553,61.4681,61.5553,5400.0
2012-12-17 12:25:00,70.64,70.66,70.55,70.59,5300.0,61.564,61.5814,61.4856,61.5204,5300.0
2012-12-17 12:30:00,70.58,70.6,70.54,70.55,4200.0,61.5117,61.5291,61.4768,61.4856,4200.0
2012-12-17 12:35:00,70.54,70.58,70.53,70.53,4300.0,61.4768,61.5117,61.4681,61.4681,4300.0
2012-12-17 12:40:00,70.54,70.55,70.54,70.54,3100.0,61.4768,61.4856,61.4768,61.4768,3100.0
2012-12-17 12:45:00,70.55,70.63,70.54,70.63,5900.0,61.4856,61.5553,61.4768,61.5553,5900.0
2012-12-17 12:50:00,70.63,70.64,70.61,70.61,3700.0,61.5553,61.564,61.5378,61.5378,3700.0
2012-12-17 12:55:00,70.62,70.63,70.61,70.63,2600.0,61.5466,61.5553,61.5378,61.5553,2600.0
2012-12-17 13:00:00,70.62,70.66,70.61,70.61,4400.0,61.5466,61.5814,61.5378,61.5378,4400.0
2012-12-17 13:05:00,70.59,70.6,70.59,70.59,2200.0,61.5204,61.5291,61.5204,61.5204,2200.0
2012-12-17 13:10:00,70.59,70.6,70.58,70.58,4400.0,61.5204,61.5291,61.5117,61.5117,4400.0
2012-12-17 13:15:00,70.59,70.6,70.55,70.56,5200.0,61.5204,61.5291,61.4856,61.4943,5200.0
2012-12-17 13:20:00,70.55,70.57,70.55,70.56,6000.0,61.4856,61.503,61.4856,61.4943,6000.0
2012-12-17 13:25:00,70.56,70.58,70.54,70.57,6900.0,61.4943,61.5117,61.4768,61.503,6900.0
2012-12-17 13:30:00,70.57,70.59,70.53,70.54,5800.0,61.503,61.5204,61.4681,61.4768,5800.0
2012-12-17 13:35:00,70.54,70.54,70.44,70.44,7400.0,61.4768,61.4768,61.3897,61.3897,7400.0
2012-12-17 13:40:00,70.45,70.49,70.41,70.41,37400.0,61.3984,61.4333,61.3635,61.3635,37400.0
2012-12-17 13:45:00,70.41,70.42,70.39,70.41,10500.0,61.3635,61.3723,61.3461,61.3635,10500.0
2012-12-17 13:50:00,70.42,70.42,70.36,70.36,10200.0,61.3723,61.3723,61.32,61.32,10200.0
2012-12-17 13:55:00,70.36,70.38,70.35,70.37,6500.0,61.32,61.3374,61.3113,61.3287,6500.0
2012-12-17 14:00:00,70.38,70.57,70.38,70.52,211000.0,61.3374,61.503,61.3374,61.4594,211000.0
2012-12-17 14:05:00,70.52,70.6,70.49,70.59,10600.0,61.4594,61.5291,61.4333,61.5204,10600.0
2012-12-17 14:10:00,70.6,70.62,70.57,70.59,7700.0,61.5291,61.5466,61.503,61.5204,7700.0
2012-12-17 14:15:00,70.61,70.62,70.55,70.59,10200.0,61.5378,61.5466,61.4856,61.5204,10200.0
2012-12-17 14:20:00,70.6,70.6,70.51,70.58,15000.0,61.5291,61.5291,61.4507,61.5117,15000.0
2012-12-17 14:25:00,70.59,70.59,70.56,70.56,2300.0,61.5204,61.5204,61.4943,61.4943,2300.0
2012-12-17 14:30:00,70.57,70.63,70.56,70.63,8500.0,61.503,61.5553,61.4943,61.5553,8500.0
2012-12-17 14:35:00,70.63,70.65,70.6,70.65,8500.0,61.5553,61.5727,61.5291,61.5727,8500.0
2012-12-17 14:40:00,70.66,70.72,70.66,70.71,10400.0,61.5814,61.6337,61.5814,61.625,10400.0
2012-12-17 14:45:00,70.71,70.71,70.66,70.68,13800.0,61.625,61.625,61.5814,61.5989,13800.0
2012-12-17 14:50:00,70.68,70.74,70.68,70.74,11000.0,61.5989,61.6511,61.5989,61.6511,11000.0
2012-12-17 14:55:00,70.74,70.78,70.72,70.78,9300.0,61.6511,61.686,61.6337,61.686,9300.0
2012-12-17 15:00:00,70.78,70.81,70.78,70.8,22800.0,61.686,61.7122,61.686,61.7034,22800.0
2012-12-17 15:05:00,70.8,70.86,70.78,70.85,21200.0,61.7034,61.7557,61.686,61.747,21200.0
2012-12-17 15:10:00,70.85,70.85,70.78,70.78,15300.0,61.747,61.747,61.686,61.686,15300.0
2012-12-17 15:15:00,70.79,70.87,70.78,70.84,29200.0,61.6947,61.7644,61.686,61.7383,29200.0
2012-12-17 15:20:00,70.83,70.83,70.78,70.81,31500.0,61.7296,61.7296,61.686,61.7122,31500.0
2012-12-17 15:25:00,70.8,70.82,70.78,70.8,38600.0,61.7034,61.7209,61.686,61.7034,38600.0
2012-12-17 15:30:00,70.79,70.83,70.78,70.83,22300.0,61.6947,61.7296,61.686,61.7296,22300.0
2012-12-17 15:35:00,70.83,70.86,70.83,70.85,22700.0,61.7296,61.7557,61.7296,61.747,22700.0
2012-12-17 15:40:00,70.84,70.85,70.81,70.83,16200.0,61.7383,61.747,61.7122,61.7296,16200.0
2012-12-17 15:45:00,70.83,70.98,70.83,70.97,40500.0,61.7296,61.8603,61.7296,61.8516,40500.0
2012-12-17 15:50:00,70.97,71.02,70.95,71.02,55600.0,61.8516,61.8952,61.8342,61.8952,55600.0
2012-12-17 15:55:00,71.02,71.08,70.99,71.08,146200.0,61.8952,61.9475,61.869,61.9475,146200.0
2012-12-18 09:30:00,71.1,71.25,71.01,71.06,29200.0,61.9649,62.0956,61.8865,61.93,29200.0
2012-12-18 09:35:00,71.06,71.09,70.92,70.96,15500.0,61.93,61.9562,61.808,61.8429,15500.0
2012-12-18 09:40:00,70.95,71.02,70.83,70.83,11000.0,61.8342,61.8952,61.7296,61.7296,11000.0
2012-12-18 09:45:00,70.86,71.07,70.86,71.03,20500.0,61.7557,61.9387,61.7557,61.9039,20500.0
2012-12-18 09:50:00,71.04,71.08,71.03,71.05,9600.0,61.9126,61.9475,61.9039,61.9213,9600.0
2012-12-18 09:55:00,71.07,71.14,71.04,71.14,10600.0,61.9387,61.9998,61.9126,61.9998,10600.0
2012-12-18 10:00:00,71.09,71.15,71.06,71.1,22000.0,61.9562,62.0085,61.93,61.9649,22000.0
2012-12-18 10:05:00,71.09,71.15,71.06,71.1,24000.0,61.9562,62.0085,61.93,61.9649,24000.0
2012-12-18 10:10:00,71.11,71.14,71.05,71.12,12600.0,61.9736,61.9998,61.9213,61.9823,12600.0
2012-12-18 10:15:00,71.12,71.14,71.01,71.08,17700.0,61.9823,61.9998,61.8865,61.9475,17700.0
2012-12-18 10:20:00,71.09,71.1,71.02,71.05,20700.0,61.9562,61.9649,61.8952,61.9213,20700.0
2012-12-18 10:25:00,71.07,71.17,71.03,71.17,15000.0,61.9387,62.0259,61.9039,62.0259,15000.0
2012-12-18 10:30:00,71.18,71.3,71.17,71.3,8600.0,62.0346,62.1392,62.0259,62.1392,8600.0
2012-12-18 10:35:00,71.3,71.38,71.27,71.35,12800.0,62.1392,62.2089,62.1131,62.1828,12800.0
2012-12-18 10:40:00,71.37,71.44,71.35,71.44,4400.0,62.2002,62.2612,62.1828,62.2612,4400.0
2012-12-18 10:45:00,71.44,71.44,71.4,71.41,12000.0,62.2612,62.2612,62.2263,62.2351,12000.0
2012-12-18 10:50:00,71.43,71.49,71.41,71.46,20300.0,62.2525,62.3048,62.2351,62.2786,20300.0
2012-12-18 10:55:00,71.46,71.46,71.44,71.44,3500.0,62.2786,62.2786,62.2612,62.2612,3500.0
2012-12-18 11:00:00,71.44,71.5,71.43,71.44,6600.0,62.2612,62.3135,62.2525,62.2612,6600.0
2012-12-18 11:05:00,71.43,71.43,71.37,71.38,9500.0,62.2525,62.2525,62.2002,62.2089,9500.0
2012-12-18 11:10:00,71.38,71.44,71.38,71.44,4800.0,62.2089,62.2612,62.2089,62.2612,4800.0
2012-12-18 11:15:00,71.45,71.5,71.45,71.5,10700.0,62.2699,62.3135,62.2699,62.3135,10700.0
2012-12-18 11:20:00,71.53,71.55,71.5,71.53,6500.0,62.3396,62.3571,62.3135,62.3396,6500.0
2012-12-18 11:25:00,71.51,71.54,71.49,71.54,4200.0,62.3222,62.3484,62.3048,62.3484,4200.0
2012-12-18 11:30:00,71.52,71.52,71.45,71.5,3600.0,62.3309,62.3309,62.2699,62.3135,3600.0
2012-12-18 11:35:00,71.51,71.54,71.51,71.51,4800.0,62.3222,62.3484,62.3222,62.3222,4800.0
2012-12-18 11:40:00,71.51,71.51,71.46,71.49,5600.0,62.3222,62.3222,62.2786,62.3048,5600.0
2012-12-18 11:45:00,71.47,71.48,71.42,71.46,10300.0,62.2874,62.2961,62.2438,62.2786,10300.0
2012-12-18 11:50:00,71.43,71.43,71.37,71.4,3000.0,62.2525,62.2525,62.2002,62.2263,3000.0
2012-12-18 11:55:00,71.38,71.41,71.35,71.35,17900.0,62.2089,62.2351,62.1828,62.1828,17900.0
2012-12-18 12:00:00,71.36,71.39,71.36,71.39,5900.0,62.1915,62.2176,62.1915,62.2176,5900.0
2012-12-18 12:05:00,71.38,71.41,71.38,71.41,2300.0,62.2089,62.2351,62.2089,62.2351,2300.0
2012-12-18 12:10:00,71.39,71.41,71.39,71.4,600.0,62.2176,62.2351,62.2176,62.2263,600.0
2012-12-18 12:15:00,71.39,71.39,71.37,71.38,4800.0,62.2176,62.2176,62.2002,62.2089,4800.0
2012-12-18 12:20:00,71.38,71.41,71.37,71.4,2600.0,62.2089,62.2351,62.2002,62.2263,2600.0
2012-12-18 12:25:00,71.4,71.4,71.38,71.38,800.0,62.2263,62.2263,62.2089,62.2089,800.0
2012-12-18 12:30:00,71.39,71.4,71.36,71.37,2800.0,62.2176,62.2263,62.1915,62.2002,2800.0
2012-12-18 12:35:00,71.37,71.55,71.36,71.55,7300.0,62.2002,62.3571,62.1915,62.3571,7300.0
2012-12-18 12:40:00,71.53,71.65,71.51,71.61,14400.0,62.3396,62.4442,62.3222,62.4094,14400.0
2012-12-18 12:45:00,71.62,71.7,71.58,71.69,12500.0,62.4181,62.4878,62.3832,62.4791,12500.0
2012-12-18 12:50:00,71.68,71.72,71.66,71.7,7500.0,62.4704,62.5052,62.4529,62.4878,7500.0
2012-12-18 12:55:00,71.69,71.76,71.68,71.73,5400.0,62.4791,62.5401,62.4704,62.5139,5400.0
2012-12-18 13:00:00,71.72,71.77,71.68,71.77,6000.0,62.5052,62.5488,62.4704,62.5488,6000.0
2012-12-18 13:05:00,71.79,71.82,71.76,71.82,5900.0,62.5662,62.5924,62.5401,62.5924,5900.0
2012-12-18 13:10:00,71.82,71.84,71.71,71.72,4900.0,62.5924,62.6098,62.4965,62.5052,4900.0
2012-12-18 13:15:00,71.72,71.72,71.66,71.71,3700.0,62.5052,62.5052,62.4529,62.4965,3700.0
2012-12-18 13:20:00,71.71,71.71,71.68,71.7,1500.0,62.4965,62.4965,62.4704,62.4878,1500.0
2012-12-18 13:25:00,71.7,71.71,71.58,71.58,6500.0,62.4878,62.4965,62.3832,62.3832,6500.0
2012-12-18 13:30:00,71.59,71.6,71.57,71.6,4300.0,62.3919,62.4007,62.3745,62.4007,4300.0
2012-12-18 13:35:00,71.6,71.64,71.6,71.6,2000.0,62.4007,62.4355,62.4007,62.4007,2000.0
2012-12-18 13:40:00,71.58,71.63,71.56,71.61,8400.0,62.3832,62.4268,62.3658,62.4094,8400.0
2012-12-18 13:45:00,71.59,71.67,71.59,71.64,3600.0,62.3919,62.4617,62.3919,62.4355,3600.0
2012-12-18 13:50:00,71.62,71.63,71.6,71.6,2500.0,62.4181,62.4268,62.4007,62.4007,2500.0
2012-12-18 13:55:00,71.6,71.62,71.58,71.58,1400.0,62.4007,62.4181,62.3832,62.3832,1400.0
2012-12-18 14:00:00,71.59,71.6,71.56,71.58,2500.0,62.3919,62.4007,62.3658,62.3832,2500.0
2012-12-18 14:05:00,71.6,71.67,71.6,71.67,11500.0,62.4007,62.4617,62.4007,62.4617,11500.0
2012-12-18 14:10:00,71.67,71.73,71.65,71.65,5600.0,62.4617,62.5139,62.4442,62.4442,5600.0
2012-12-18 14:15:00,71.65,71.66,71.6,71.62,2200.0,62.4442,62.4529,62.4007,62.4181,2200.0
2012-12-18 14:20:00,71.66,71.67,71.58,71.58,5100.0,62.4529,62.4617,62.3832,62.3832,5100.0
2012-12-18 14:25:00,71.56,71.64,71.55,71.61,14400.0,62.3658,62.4355,62.3571,62.4094,14400.0
2012-12-18 14:30:00,71.61,71.63,71.58,71.6,2600.0,62.4094,62.4268,62.3832,62.4007,2600.0
2012-12-18 14:35:00,71.62,71.7,71.58,71.68,5700.0,62.4181,62.4878,62.3832,62.4704,5700.0
2012-12-18 14:40:00,71.67,71.72,71.66,71.72,8100.0,62.4617,62.5052,62.4529,62.5052,8100.0
2012-12-18 14:45:00,71.73,71.78,71.72,71.77,4400.0,62.5139,62.5575,62.5052,62.5488,4400.0
2012-12-18 14:50:00,71.75,71.79,71.75,71.77,4800.0,62.5314,62.5662,62.5314,62.5488,4800.0
2012-12-18 14:55:00,71.77,71.78,71.71,71.76,6700.0,62.5488,62.5575,62.4965,62.5401,6700.0
2012-12-18 15:00:00,71.76,71.85,71.72,71.85,14100.0,62.5401,62.6185,62.5052,62.6185,14100.0
2012-12-18 15:05:00,71.86,71.86,71.76,71.81,9800.0,62.6272,62.6272,62.5401,62.5837,9800.0
2012-12-18 15:10:00,71.81,71.84,71.77,71.83,20800.0,62.5837,62.6098,62.5488,62.6011,20800.0
2012-12-18 15:15:00,71.83,71.85,71.78,71.83,22200.0,62.6011,62.6185,62.5575,62.6011,22200.0
2012-12-18 15:20:00,71.83,71.86,71.8,71.8,19500.0,62.6011,62.6272,62.575,62.575,19500.0
2012-12-18 15:25:00,71.81,71.84,71.77,71.77,12000.0,62.5837,62.6098,62.5488,62.5488,12000.0
2012-12-18 15:30:00,71.76,71.81,71.69,71.71,14900.0,62.5401,62.5837,62.4791,62.4965,14900.0
2012-12-18 15:35:00,71.72,71.73,71.68,71.68,21400.0,62.5052,62.5139,62.4704,62.4704,21400.0
2012-12-18 15:40:00,71.69,71.72,71.66,71.66,14600.0,62.4791,62.5052,62.4529,62.4529,14600.0
2012-12-18 15:45:00,71.66,71.74,71.62,71.74,27100.0,62.4529,62.5227,62.4181,62.5227,27100.0
2012-12-18 15:50:00,71.74,71.88,71.73,71.88,24400.0,62.5227,62.6447,62.5139,62.6447,24400.0
2012-12-18 15:55:00,71.88,71.91,71.84,71.84,101100.0,62.6447,62.6708,62.6098,62.6098,101100.0
2012-12-19 09:30:00,71.7,71.87,71.28,71.37,56800.0,62.4878,62.636,62.1218,62.2002,56800.0
2012-12-19 09:35:00,71.32,71.6,71.32,71.57,19800.0,62.1566,62.4007,62.1566,62.3745,19800.0
2012-12-19 09:40:00,71.59,71.65,71.54,71.64,17100.0,62.3919,62.4442,62.3484,62.4355,17100.0
2012-12-19 09:45:00,71.65,71.72,71.61,71.61,46500.0,62.4442,62.5052,62.4094,62.4094,46500.0
2012-12-19 09:50:00,71.63,71.64,71.54,71.6,16400.0,62.4268,62.4355,62.3484,62.4007,16400.0
2012-12-19 09:55:00,71.59,71.69,71.56,71.62,6800.0,62.3919,62.4791,62.3658,62.4181,6800.0
2012-12-19 10:00:00,71.64,71.64,71.57,71.63,8500.0,62.4355,62.4355,62.3745,62.4268,8500.0
2012-12-19 10:05:00,71.64,71.72,71.64,71.72,5400.0,62.4355,62.5052,62.4355,62.5052,5400.0
2012-12-19 10:10:00,71.73,71.79,71.69,71.7,8000.0,62.5139,62.5662,62.4791,62.4878,8000.0
2012-12-19 10:15:00,71.7,71.75,71.68,71.68,20600.0,62.4878,62.5314,62.4704,62.4704,20600.0
2012-12-19 10:20:00,71.67,71.7,71.63,71.64,5000.0,62.4617,62.4878,62.4268,62.4355,5000.0
2012-12-19 10:25:00,71.66,71.73,71.66,71.7,5100.0,62.4529,62.5139,62.4529,62.4878,5100.0
2012-12-19 10:30:00,71.7,71.79,71.69,71.78,11000.0,62.4878,62.5662,62.4791,62.5575,11000.0
2012-12-19 10:35:00,71.79,71.9,71.79,71.89,7400.0,62.5662,62.6621,62.5662,62.6534,7400.0
2012-12-19 10:40:00,71.91,71.91,71.84,71.84,5200.0,62.6708,62.6708,62.6098,62.6098,5200.0
2012-12-19 10:45:00,71.85,71.93,71.84,71.91,8600.0,62.6185,62.6883,62.6098,62.6708,8600.0
2012-12-19 10:50:00,71.92,71.93,71.87,71.9,8600.0,62.6795,62.6883,62.636,62.6621,8600.0
2012-12-19 10:55:00,71.91,71.94,71.81,71.81,7700.0,62.6708,62.697,62.5837,62.5837,7700.0
2012-12-19 11:00:00,71.81,71.87,71.81,71.86,10000.0,62.5837,62.636,62.5837,62.6272,10000.0
2012-12-19 11:05:00,71.85,71.88,71.83,71.85,5900.0,62.6185,62.6447,62.6011,62.6185,5900.0
2012-12-19 11:10:00,71.86,71.89,71.84,71.86,8100.0,62.6272,62.6534,62.6098,62.6272,8100.0
2012-12-19 11:15:00,71.86,71.91,71.84,71.91,14300.0,62.6272,62.6708,62.6098,62.6708,14300.0
2012-12-19 11:20:00,71.9,71.9,71.75,71.78,12600.0,62.6621,62.6621,62.5314,62.5575,12600.0
2012-12-19 11:25:00,71.8,71.84,71.74,71.78,21000.0,62.575,62.6098,62.5227,62.5575,21000.0
2012-12-19 11:30:00,71.8,71.82,71.73,71.74,16600.0,62.575,62.5924,62.5139,62.5227,16600.0
2012-12-19 11:35:00,71.75,71.76,71.66,71.75,34900.0,62.5314,62.5401,62.4529,62.5314,34900.0
2012-12-19 11:40:00,71.76,71.91,71.76,71.89,10600.0,62.5401,62.6708,62.5401,62.6534,10600.0
2012-12-19 11:45:00,71.89,71.9,71.83,71.86,12400.0,62.6534,62.6621,62.6011,62.6272,12400.0
2012-12-19 11:50:00,71.87,71.88,71.85,71.86,9400.0,62.636,62.6447,62.6185,62.6272,9400.0
2012-12-19 11:55:00,71.86,71.9,71.84,71.84,13700.0,62.6272,62.6621,62.6098,62.6098,13700.0
2012-12-19 12:00:00,71.84,71.86,71.79,71.79,13800.0,62.6098,62.6272,62.5662,62.5662,13800.0
2012-12-19 12:05:00,71.76,71.87,71.74,71.77,20300.0,62.5401,62.636,62.5227,62.5488,20300.0
2012-12-19 12:10:00,71.77,71.84,71.75,71.75,37900.0,62.5488,62.6098,62.5314,62.5314,37900.0
2012-12-19 12:15:00,71.75,71.77,71.65,71.67,17500.0,62.5314,62.5488,62.4442,62.4617,17500.0
2012-12-19 12:20:00,71.65,71.67,71.62,71.67,13300.0,62.4442,62.4617,62.4181,62.4617,13300.0
2012-12-19 12:25:00,71.67,71.73,71.66,71.72,6100.0,62.4617,62.5139,62.4529,62.5052,6100.0
2012-12-19 12:30:00,71.73,71.78,71.7,71.76,11000.0,62.5139,62.5575,62.4878,62.5401,11000.0
2012-12-19 12:35:00,71.74,71.81,71.73,71.77,7000.0,62.5227,62.5837,62.5139,62.5488,7000.0
2012-12-19 12:40:00,71.78,71.8,71.71,71.75,12400.0,62.5575,62.575,62.4965,62.5314,12400.0
2012-12-19 12:45:00,71.78,71.82,71.73,71.82,12400.0,62.5575,62.5924,62.5139,62.5924,12400.0
2012-12-19 12:50:00,71.85,71.85,71.75,71.78,27700.0,62.6185,62.6185,62.5314,62.5575,27700.0
2012-12-19 12:55:00,71.81,71.83,71.75,71.77,6400.0,62.5837,62.6011,62.5314,62.5488,6400.0
2012-12-19 13:00:00,71.77,71.84,71.76,71.84,12900.0,62.5488,62.6098,62.5401,62.6098,12900.0
2012-12-19 13:05:00,71.84,71.92,71.81,71.92,10500.0,62.6098,62.6795,62.5837,62.6795,10500.0
2012-12-19 13:10:00,71.93,72.03,71.92,72.02,24700.0,62.6883,62.7754,62.6795,62.7667,24700.0
2012-12-19 13:15:00,72.02,72.06,71.99,72.04,6700.0,62.7667,62.8015,62.7405,62.7841,6700.0
2012-12-19 13:20:00,72.03,72.06,72.01,72.05,7400.0,62.7754,62.8015,62.758,62.7928,7400.0
2012-12-19 13:25:00,72.05,72.13,72.05,72.13,11900.0,62.7928,62.8626,62.7928,62.8626,11900.0
2012-12-19 13:30:00,72.13,72.16,72.1,72.12,13800.0,62.8626,62.8887,62.8364,62.8538,13800.0
2012-12-19 13:35:00,72.11,72.11,72.04,72.04,8600.0,62.8451,62.8451,62.7841,62.7841,8600.0
2012-12-19 13:40:00,72.04,72.05,72.01,72.01,8900.0,62.7841,62.7928,62.758,62.758,8900.0
2012-12-19 13:45:00,72.01,72.01,71.98,72.0,10200.0,62.758,62.758,62.7318,62.7493,10200.0
2012-12-19 13:50:00,72.01,72.01,71.99,72.0,3500.0,62.758,62.758,62.7405,62.7493,3500.0
2012-12-19 13:55:00,72.0,72.04,71.98,72.01,10400.0,62.7493,62.7841,62.7318,62.758,10400.0
2012-12-19 14:00:00,72.0,72.01,71.94,71.98,12100.0,62.7493,62.758,62.697,62.7318,12100.0
2012-12-19 14:05:00,71.98,72.12,71.97,72.04,14500.0,62.7318,62.8538,62.7231,62.7841,14500.0
2012-12-19 14:10:00,72.04,72.12,72.04,72.05,8600.0,62.7841,62.8538,62.7841,62.7928,8600.0
2012-12-19 14:15:00,72.06,72.09,71.91,72.04,17800.0,62.8015,62.8277,62.6708,62.7841,17800.0
2012-12-19 14:20:00,72.03,72.1,72.02,72.09,13000.0,62.7754,62.8364,62.7667,62.8277,13000.0
2012-12-19 14:25:00,72.09,72.15,72.09,72.14,14300.0,62.8277,62.88,62.8277,62.8713,14300.0
2012-12-19 14:30:00,72.14,72.15,72.09,72.09,6500.0,62.8713,62.88,62.8277,62.8277,6500.0
2012-12-19 14:35:00,72.08,72.09,72.01,72.04,9300.0,62.819,62.8277,62.758,62.7841,9300.0
2012-12-19 14:40:00,72.04,72.04,71.9,71.94,8200.0,62.7841,62.7841,62.6621,62.697,8200.0
2012-12-19 14:45:00,71.93,71.94,71.85,71.85,9200.0,62.6883,62.697,62.6185,62.6185,9200.0
2012-12-19 14:50:00,71.86,71.94,71.84,71.91,20800.0,62.6272,62.697,62.6098,62.6708,20800.0
2012-12-19 14:55:00,71.91,72.02,71.91,72.01,13200.0,62.6708,62.7667,62.6708,62.758,13200.0
2012-12-19 15:00:00,72.01,72.06,72.0,72.04,13500.0,62.758,62.8015,62.7493,62.7841,13500.0
2012-12-19 15:05:00,72.04,72.11,72.02,72.03,15000.0,62.7841,62.8451,62.7667,62.7754,15000.0
2012-12-19 15:10:00,72.03,72.08,72.02,72.02,23900.0,62.7754,62.819,62.7667,62.7667,23900.0
2012-12-19 15:15:00,72.03,72.07,71.98,71.98,23300.0,62.7754,62.8103,62.7318,62.7318,23300.0
2012-12-19 15:20:00,71.98,72.05,71.94,72.0,32700.0,62.7318,62.7928,62.697,62.7493,32700.0
2012-12-19 15:25:00,72.03,72.08,72.03,72.07,6700.0,62.7754,62.819,62.7754,62.8103,6700.0
2012-12-19 15:30:00,72.07,72.08,72.03,72.06,13600.0,62.8103,62.819,62.7754,62.8015,13600.0
2012-12-19 15:35:00,72.06,72.14,72.05,72.12,19800.0,62.8015,62.8713,62.7928,62.8538,19800.0
2012-12-19 15:40:00,72.13,72.14,72.0,72.0,20700.0,62.8626,62.8713,62.7493,62.7493,20700.0
2012-12-19 15:45:00,72.0,72.0,71.84,71.89,37100.0,62.7493,62.7493,62.6098,62.6534,37100.0
2012-12-19 15:50:00,71.88,71.9,71.79,71.81,36100.0,62.6447,62.6621,62.5662,62.5837,36100.0
2012-12-19 15:55:00,71.81,71.85,71.78,71.8,63100.0,62.5837,62.6185,62.5575,62.575,63100.0
2012-12-20 09:30:00,71.94,72.11,71.77,71.95,35200.0,62.697,62.8451,62.5488,62.7057,35200.0
2012-12-20 09:35:00,71.94,71.99,71.89,71.94,6400.0,62.697,62.7405,62.6534,62.697,6400.0
2012-12-20 09:40:00,71.91,71.91,71.75,71.78,10400.0,62.6708,62.6708,62.5314,62.5575,10400.0
2012-12-20 09:45:00,71.76,71.82,71.74,71.82,11200.0,62.5401,62.5924,62.5227,62.5924,11200.0
2012-12-20 09:50:00,71.82,71.9,71.82,71.85,9700.0,62.5924,62.6621,62.5924,62.6185,9700.0
2012-12-20 09:55:00,71.84,71.85,71.68,71.68,8400.0,62.6098,62.6185,62.4704,62.4704,8400.0
2012-12-20 10:00:00,71.74,71.81,71.66,71.67,16100.0,62.5227,62.5837,62.4529,62.4617,16100.0
2012-12-20 10:05:00,71.68,71.8,71.67,71.79,7300.0,62.4704,62.575,62.4617,62.5662,7300.0
2012-12-20 10:10:00,71.79,71.92,71.78,71.92,9200.0,62.5662,62.6795,62.5575,62.6795,9200.0
2012-12-20 10:15:00,71.93,72.0,71.93,71.98,17700.0,62.6883,62.7493,62.6883,62.7318,17700.0
2012-12-20 10:20:00,71.98,71.99,71.8,71.83,6400.0,62.7318,62.7405,62.575,62.6011,6400.0
2012-12-20 10:25:00,71.84,71.85,71.81,71.83,8800.0,62.6098,62.6185,62.5837,62.6011,8800.0
2012-12-20 10:30:00,71.85,71.85,71.81,71.83,7600.0,62.6185,62.6185,62.5837,62.6011,7600.0
2012-12-20 10:35:00,71.84,71.96,71.83,71.96,2700.0,62.6098,62.7144,62.6011,62.7144,2700.0
2012-12-20 10:40:00,71.94,71.96,71.88,71.88,2300.0,62.697,62.7144,62.6447,62.6447,2300.0
2012-12-20 10:45:00,71.89,71.89,71.82,71.86,2700.0,62.6534,62.6534,62.5924,62.6272,2700.0
2012-12-20 10:50:00,71.84,71.92,71.84,71.89,3300.0,62.6098,62.6795,62.6098,62.6534,3300.0
2012-12-20 10:55:00,71.89,71.9,71.84,71.85,1100.0,62.6534,62.6621,62.6098,62.6185,1100.0
2012-12-20 11:00:00,71.83,71.88,71.81,71.88,6800.0,62.6011,62.6447,62.5837,62.6447,6800.0
2012-12-20 11:05:00,71.88,71.91,71.84,71.9,4000.0,62.6447,62.6708,62.6098,62.6621,4000.0
2012-12-20 11:10:00,71.9,71.9,71.82,71.84,3800.0,62.6621,62.6621,62.5924,62.6098,3800.0
2012-12-20 11:15:00,71.84,71.88,71.84,71.87,8800.0,62.6098,62.6447,62.6098,62.636,8800.0
2012-12-20 11:20:00,71.89,71.91,71.84,71.85,10600.0,62.6534,62.6708,62.6098,62.6185,10600.0
2012-12-20 11:25:00,71.84,71.86,71.79,71.82,6100.0,62.6098,62.6272,62.5662,62.5924,6100.0
2012-12-20 11:30:00,71.8,71.83,71.8,71.8,1500.0,62.575,62.6011,62.575,62.575,1500.0
2012-12-20 11:35:00,71.79,71.89,71.79,71.88,3300.0,62.5662,62.6534,62.5662,62.6447,3300.0
2012-12-20 11:40:00,71.87,71.9,71.85,71.89,3700.0,62.636,62.6621,62.6185,62.6534,3700.0
2012-12-20 11:45:00,71.9,71.9,71.83,71.83,6000.0,62.6621,62.6621,62.6011,62.6011,6000.0
2012-12-20 11:50:00,71.84,71.87,71.83,71.85,5100.0,62.6098,62.636,62.6011,62.6185,5100.0
2012-12-20 11:55:00,71.86,71.87,71.8,71.82,7800.0,62.6272,62.636,62.575,62.5924,7800.0
2012-12-20 12:00:00,71.83,71.83,71.77,71.8,6000.0,62.6011,62.6011,62.5488,62.575,6000.0
2012-12-20 12:05:00,71.79,71.81,71.78,71.8,2300.0,62.5662,62.5837,62.5575,62.575,2300.0
2012-12-20 12:10:00,71.81,71.87,71.81,71.84,5000.0,62.5837,62.636,62.5837,62.6098,5000.0
2012-12-20 12:15:00,71.85,71.95,71.85,71.92,36900.0,62.6185,62.7057,62.6185,62.6795,36900.0
2012-12-20 12:20:00,71.91,71.91,71.84,71.86,3500.0,62.6708,62.6708,62.6098,62.6272,3500.0
2012-12-20 12:25:00,71.87,71.9,71.85,71.86,14600.0,62.636,62.6621,62.6185,62.6272,14600.0
2012-12-20 12:30:00,71.87,71.89,71.86,71.89,3200.0,62.636,62.6534,62.6272,62.6534,3200.0
2012-12-20 12:35:00,71.9,72.0,71.89,71.98,59000.0,62.6621,62.7493,62.6534,62.7318,59000.0
2012-12-20 12:40:00,71.99,72.01,71.95,72.01,11700.0,62.7405,62.758,62.7057,62.758,11700.0
2012-12-20 12:45:00,72.01,72.04,72.0,72.03,4300.0,62.758,62.7841,62.7493,62.7754,4300.0
2012-12-20 12:50:00,72.02,72.03,71.99,71.99,3800.0,62.7667,62.7754,62.7405,62.7405,3800.0
2012-12-20 12:55:00,71.96,71.98,71.94,71.96,2200.0,62.7144,62.7318,62.697,62.7144,2200.0
2012-12-20 13:00:00,71.97,71.97,71.86,71.88,3300.0,62.7231,62.7231,62.6272,62.6447,3300.0
2012-12-20 13:05:00,71.88,71.93,71.87,71.93,5500.0,62.6447,62.6883,62.636,62.6883,5500.0
2012-12-20 13:10:00,71.94,71.94,71.86,71.86,5700.0,62.697,62.697,62.6272,62.6272,5700.0
2012-12-20 13:15:00,71.86,71.9,71.82,71.88,8400.0,62.6272,62.6621,62.5924,62.6447,8400.0
2012-12-20 13:20:00,71.89,71.9,71.81,71.86,15700.0,62.6534,62.6621,62.5837,62.6272,15700.0
2012-12-20 13:25:00,71.87,71.91,71.86,71.87,17000.0,62.636,62.6708,62.6272,62.636,17000.0
2012-12-20 13:30:00,71.87,71.91,71.86,71.89,7300.0,62.636,62.6708,62.6272,62.6534,7300.0
2012-12-20 13:35:00,71.91,72.03,71.91,72.01,3400.0,62.6708,62.7754,62.6708,62.758,3400.0
2012-12-20 13:40:00,72.01,72.01,71.96,71.99,4300.0,62.758,62.758,62.7144,62.7405,4300.0
2012-12-20 13:45:00,71.99,72.05,71.97,71.99,70300.0,62.7405,62.7928,62.7231,62.7405,70300.0
2012-12-20 13:50:00,71.99,72.03,71.94,71.98,16100.0,62.7405,62.7754,62.697,62.7318,16100.0
2012-12-20 13:55:00,71.99,72.05,71.99,72.0,12800.0,62.7405,62.7928,62.7405,62.7493,12800.0
2012-12-20 14:00:00,72.0,72.0,71.93,71.96,4200.0,62.7493,62.7493,62.6883,62.7144,4200.0
2012-12-20 14:05:00,71.97,71.98,71.9,71.91,4700.0,62.7231,62.7318,62.6621,62.6708,4700.0
2012-12-20 14:10:00,71.9,71.92,71.85,71.88,14300.0,62.6621,62.6795,62.6185,62.6447,14300.0
2012-12-20 14:15:00,71.87,71.89,71.83,71.83,60100.0,62.636,62.6534,62.6011,62.6011,60100.0
2012-12-20 14:20:00,71.84,71.86,71.81,71.83,8600.0,62.6098,62.6272,62.5837,62.6011,8600.0
2012-12-20 14:25:00,71.82,71.95,71.82,71.95,50000.0,62.5924,62.7057,62.5924,62.7057,50000.0
2012-12-20 14:30:00,71.95,72.05,71.94,72.05,20100.0,62.7057,62.7928,62.697,62.7928,20100.0
2012-12-20 14:35:00,72.05,72.07,72.03,72.07,13300.0,62.7928,62.8103,62.7754,62.8103,13300.0
2012-12-20 14:40:00,72.07,72.07,71.97,72.0,18500.0,62.8103,62.8103,62.7231,62.7493,18500.0
2012-12-20 14:45:00,71.99,72.08,71.98,72.07,7800.0,62.7405,62.819,62.7318,62.8103,7800.0
2012-12-20 14:50:00,72.09,72.09,72.05,72.06,6600.0,62.8277,62.8277,62.7928,62.8015,6600.0
2012-12-20 14:55:00,72.06,72.06,72.0,72.02,11100.0,62.8015,62.8015,62.7493,62.7667,11100.0
2012-12-20 15:00:00,72.01,72.01,71.94,71.95,7200.0,62.758,62.758,62.697,62.7057,7200.0
2012-12-20 15:05:00,71.95,71.96,71.91,71.93,7700.0,62.7057,62.7144,62.6708,62.6883,7700.0
2012-12-20 15:10:00,71.94,71.95,71.92,71.93,7000.0,62.697,62.7057,62.6795,62.6883,7000.0
2012-12-20 15:15:00,71.93,71.93,71.9,71.9,15000.0,62.6883,62.6883,62.6621,62.6621,15000.0
2012-12-20 15:20:00,71.9,71.95,71.88,71.92,8000.0,62.6621,62.7057,62.6447,62.6795,8000.0
2012-12-20 15:25:00,71.91,71.99,71.91,71.98,8400.0,62.6708,62.7405,62.6708,62.7318,8400.0
2012-12-20 15:30:00,71.98,72.01,71.95,71.96,12100.0,62.7318,62.758,62.7057,62.7144,12100.0
2012-12-20 15:35:00,71.95,72.09,71.95,72.06,12500.0,62.7057,62.8277,62.7057,62.8015,12500.0
2012-12-20 15:40:00,72.07,72.11,72.06,72.06,13900.0,62.8103,62.8451,62.8015,62.8015,13900.0
2012-12-20 15:45:00,72.05,72.11,72.05,72.08,11700.0,62.7928,62.8451,62.7928,62.819,11700.0
2012-12-20 15:50:00,72.08,72.09,72.05,72.06,13400.0,62.819,62.8277,62.7928,62.8015,13400.0
2012-12-20 15:55:00,72.06,72.24,72.06,72.23,45500.0,62.8015,62.9584,62.8015,62.9497,45500.0
2012-12-21 09:30:00,70.94,71.72,70.94,71.41,456300.0,61.8255,62.5052,61.8255,62.2351,456300.0
2012-12-21 09:35:00,71.43,71.49,71.35,71.35,13600.0,62.2525,62.3048,62.1828,62.1828,13600.0
2012-12-21 09:40:00,71.36,71.47,71.32,71.47,19800.0,62.1915,62.2874,62.1566,62.2874,19800.0
2012-12-21 09:45:00,71.47,71.61,71.45,71.61,16000.0,62.2874,62.4094,62.2699,62.4094,16000.0
2012-12-21 09:50:00,71.56,71.84,71.53,71.59,29600.0,62.3658,62.6098,62.3396,62.3919,29600.0
2012-12-21 09:55:00,71.58,71.65,71.52,71.52,16000.0,62.3832,62.4442,62.3309,62.3309,16000.0
2012-12-21 10:00:00,71.53,71.59,71.48,71.54,20600.0,62.3396,62.3919,62.2961,62.3484,20600.0
2012-12-21 10:05:00,71.55,71.56,71.47,71.48,12200.0,62.3571,62.3658,62.2874,62.2961,12200.0
2012-12-21 10:10:00,71.49,71.63,71.47,71.61,13300.0,62.3048,62.4268,62.2874,62.4094,13300.0
2012-12-21 10:15:00,71.63,71.66,71.57,71.61,5600.0,62.4268,62.4529,62.3745,62.4094,5600.0
2012-12-21 10:20:00,71.61,71.68,71.58,71.6,18800.0,62.4094,62.4704,62.3832,62.4007,18800.0
2012-12-21 10:25:00,71.57,71.7,71.55,71.63,14700.0,62.3745,62.4878,62.3571,62.4268,14700.0
2012-12-21 10:30:00,71.65,71.71,71.6,71.6,7400.0,62.4442,62.4965,62.4007,62.4007,7400.0
2012-12-21 10:35:00,71.6,71.72,71.6,71.65,38700.0,62.4007,62.5052,62.4007,62.4442,38700.0
2012-12-21 10:40:00,71.66,71.67,71.63,71.66,5600.0,62.4529,62.4617,62.4268,62.4529,5600.0
2012-12-21 10:45:00,71.65,71.74,71.63,71.72,5000.0,62.4442,62.5227,62.4268,62.5052,5000.0
2012-12-21 10:50:00,71.7,71.72,71.66,71.72,7000.0,62.4878,62.5052,62.4529,62.5052,7000.0
2012-12-21 10:55:00,71.71,71.72,71.69,71.69,4600.0,62.4965,62.5052,62.4791,62.4791,4600.0
2012-12-21 11:00:00,71.7,71.77,71.68,71.73,9200.0,62.4878,62.5488,62.4704,62.5139,9200.0
2012-12-21 11:05:00,71.73,71.73,71.62,71.67,10100.0,62.5139,62.5139,62.4181,62.4617,10100.0
2012-12-21 11:10:00,71.66,71.69,71.66,71.69,3600.0,62.4529,62.4791,62.4529,62.4791,3600.0
2012-12-21 11:15:00,71.71,71.71,71.66,71.66,4500.0,62.4965,62.4965,62.4529,62.4529,4500.0
2012-12-21 11:20:00,71.67,71.68,71.29,71.53,78400.0,62.4617,62.4704,62.1305,62.3396,78400.0
2012-12-21 11:25:00,71.53,71.73,71.53,71.68,9900.0,62.3396,62.5139,62.3396,62.4704,9900.0
2012-12-21 11:30:00,71.69,71.73,71.55,71.55,6000.0,62.4791,62.5139,62.3571,62.3571,6000.0
2012-12-21 11:35:00,71.55,71.56,71.41,71.53,10500.0,62.3571,62.3658,62.2351,62.3396,10500.0
2012-12-21 11:40:00,71.53,71.54,71.48,71.48,8200.0,62.3396,62.3484,62.2961,62.2961,8200.0
2012-12-21 11:45:00,71.48,71.5,71.39,71.49,7200.0,62.2961,62.3135,62.2176,62.3048,7200.0
2012-12-21 11:50:00,71.49,71.51,71.39,71.41,7000.0,62.3048,62.3222,62.2176,62.2351,7000.0
2012-12-21 11:55:00,71.39,71.41,71.34,71.36,52900.0,62.2176,62.2351,62.1741,62.1915,52900.0
2012-12-21 12:00:00,71.36,71.47,71.31,71.33,15700.0,62.1915,62.2874,62.1479,62.1653,15700.0
2012-12-21 12:05:00,71.31,71.36,71.26,71.36,3900.0,62.1479,62.1915,62.1043,62.1915,3900.0
2012-12-21 12:10:00,71.42,71.5,71.4,71.42,6000.0,62.2438,62.3135,62.2263,62.2438,6000.0
2012-12-21 12:15:00,71.41,71.42,71.38,71.42,2100.0,62.2351,62.2438,62.2089,62.2438,2100.0
2012-12-21 12:20:00,71.44,71.45,71.39,71.41,3500.0,62.2612,62.2699,62.2176,62.2351,3500.0
2012-12-21 12:25:00,71.39,71.4,71.29,71.3,3600.0,62.2176,62.2263,62.1305,62.1392,3600.0
2012-12-21 12:30:00,71.34,71.34,71.31,71.33,1200.0,62.1741,62.1741,62.1479,62.1653,1200.0
2012-12-21 12:35:00,71.33,71.4,71.25,71.26,3900.0,62.1653,62.2263,62.0956,62.1043,3900.0
2012-12-21 12:40:00,71.27,71.28,71.23,71.25,5200.0,62.1131,62.1218,62.0782,62.0956,5200.0
2012-12-21 12:45:00,71.24,71.32,71.24,71.32,800.0,62.0869,62.1566,62.0869,62.1566,800.0
2012-12-21 12:50:00,71.33,71.36,71.27,71.27,59900.0,62.1653,62.1915,62.1131,62.1131,59900.0
2012-12-21 12:55:00,71.25,71.35,71.25,71.34,4600.0,62.0956,62.1828,62.0956,62.1741,4600.0
2012-12-21 13:00:00,71.37,71.41,71.36,71.39,4300.0,62.2002,62.2351,62.1915,62.2176,4300.0
2012-12-21 13:05:00,71.4,71.42,71.33,71.33,4800.0,62.2263,62.2438,62.1653,62.1653,4800.0
2012-12-21 13:10:00,71.31,71.35,71.26,71.26,12900.0,62.1479,62.1828,62.1043,62.1043,12900.0
2012-12-21 13:15:00,71.26,71.29,71.23,71.29,5100.0,62.1043,62.1305,62.0782,62.1305,5100.0
2012-12-21 13:20:00,71.29,71.29,71.24,71.26,2900.0,62.1305,62.1305,62.0869,62.1043,2900.0
2012-12-21 13:25:00,71.25,71.29,71.24,71.27,4100.0,62.0956,62.1305,62.0869,62.1131,4100.0
2012-12-21 13:30:00,71.27,71.3,71.23,71.23,15600.0,62.1131,62.1392,62.0782,62.0782,15600.0
2012-12-21 13:35:00,71.25,71.3,71.22,71.29,4800.0,62.0956,62.1392,62.0695,62.1305,4800.0
2012-12-21 13:40:00,71.29,71.41,71.28,71.38,10500.0,62.1305,62.2351,62.1218,62.2089,10500.0
2012-12-21 13:45:00,71.39,71.4,71.35,71.38,6700.0,62.2176,62.2263,62.1828,62.2089,6700.0
2012-12-21 13:50:00,71.38,71.44,71.38,71.42,4500.0,62.2089,62.2612,62.2089,62.2438,4500.0
2012-12-21 13:55:00,71.42,71.43,71.38,71.41,5400.0,62.2438,62.2525,62.2089,62.2351,5400.0
2012-12-21 14:00:00,71.41,71.55,71.4,71.53,7300.0,62.2351,62.3571,62.2263,62.3396,7300.0
2012-12-21 14:05:00,71.55,71.55,71.47,71.47,9100.0,62.3571,62.3571,62.2874,62.2874,9100.0
2012-12-21 14:10:00,71.47,71.53,71.45,71.53,5900.0,62.2874,62.3396,62.2699,62.3396,5900.0
2012-12-21 14:15:00,71.52,71.52,71.45,71.45,3300.0,62.3309,62.3309,62.2699,62.2699,3300.0
2012-12-21 14:20:00,71.45,71.46,71.34,71.34,12500.0,62.2699,62.2786,62.1741,62.1741,12500.0
2012-12-21 14:25:00,71.36,71.41,71.34,71.39,7100.0,62.1915,62.2351,62.1741,62.2176,7100.0
2012-12-21 14:30:00,71.38,71.4,71.34,71.35,9500.0,62.2089,62.2263,62.1741,62.1828,9500.0
2012-12-21 14:35:00,71.36,71.37,71.34,71.36,2200.0,62.1915,62.2002,62.1741,62.1915,2200.0
2012-12-21 14:40:00,71.36,71.37,71.33,71.35,5700.0,62.1915,62.2002,62.1653,62.1828,5700.0
2012-12-21 14:45:00,71.35,71.38,71.33,71.37,8900.0,62.1828,62.2089,62.1653,62.2002,8900.0
2012-12-21 14:50:00,71.38,71.38,71.3,71.32,20900.0,62.2089,62.2089,62.1392,62.1566,20900.0
2012-12-21 14:55:00,71.33,71.34,71.29,71.31,11600.0,62.1653,62.1741,62.1305,62.1479,11600.0
2012-12-21 15:00:00,71.3,71.33,71.23,71.32,32200.0,62.1392,62.1653,62.0782,62.1566,32200.0
2012-12-21 15:05:00,71.33,71.33,71.26,71.27,16700.0,62.1653,62.1653,62.1043,62.1131,16700.0
2012-12-21 15:10:00,71.27,71.29,71.17,71.23,24900.0,62.1131,62.1305,62.0259,62.0782,24900.0
2012-12-21 15:15:00,71.24,71.32,71.23,71.31,16000.0,62.0869,62.1566,62.0782,62.1479,16000.0
2012-12-21 15:20:00,71.31,71.32,71.21,71.22,15100.0,62.1479,62.1566,62.0608,62.0695,15100.0
2012-12-21 15:25:00,71.22,71.28,71.21,71.27,15800.0,62.0695,62.1218,62.0608,62.1131,15800.0
2012-12-21 15:30:00,71.28,71.41,71.27,71.4,14900.0,62.1218,62.2351,62.1131,62.2263,14900.0
2012-12-21 15:35:00,71.4,71.43,71.4,71.41,16000.0,62.2263,62.2525,62.2263,62.2351,16000.0
2012-12-21 15:40:00,71.42,71.44,71.39,71.44,20800.0,62.2438,62.2612,62.2176,62.2612,20800.0
2012-12-21 15:45:00,71.44,71.44,71.26,71.29,28400.0,62.2612,62.2612,62.1043,62.1305,28400.0
2012-12-21 15:50:00,71.29,71.32,71.21,71.21,26500.0,62.1305,62.1566,62.0608,62.0608,26500.0
2012-12-21 15:55:00,71.21,71.22,71.14,71.21,80500.0,62.0608,62.0695,61.9998,62.0608,80500.0
2012-12-24 09:30:00,71.09,71.58,71.03,71.46,33000.0,61.9562,62.3832,61.9039,62.2786,33000.0
2012-12-24 09:35:00,71.48,71.48,71.1,71.12,10000.0,62.2961,62.2961,61.9649,61.9823,10000.0
2012-12-24 09:40:00,71.16,71.35,71.02,71.35,23900.0,62.0172,62.1828,61.8952,62.1828,23900.0
2012-12-24 09:45:00,71.35,71.35,71.23,71.34,14700.0,62.1828,62.1828,62.0782,62.1741,14700.0
2012-12-24 09:50:00,71.34,71.37,71.31,71.31,7200.0,62.1741,62.2002,62.1479,62.1479,7200.0
2012-12-24 09:55:00,71.33,71.37,71.25,71.28,9600.0,62.1653,62.2002,62.0956,62.1218,9600.0
2012-12-24 10:00:00,71.32,71.39,71.31,71.36,8500.0,62.1566,62.2176,62.1479,62.1915,8500.0
2012-12-24 10:05:00,71.37,71.44,71.33,71.34,14000.0,62.2002,62.2612,62.1653,62.1741,14000.0
2012-12-24 10:10:00,71.33,71.43,71.28,71.4,6200.0,62.1653,62.2525,62.1218,62.2263,6200.0
2012-12-24 10:15:00,71.42,71.56,71.4,71.56,7900.0,62.2438,62.3658,62.2263,62.3658,7900.0
2012-12-24 10:20:00,71.57,71.67,71.54,71.55,10400.0,62.3745,62.4617,62.3484,62.3571,10400.0
2012-12-24 10:25:00,71.56,71.57,71.48,71.57,15400.0,62.3658,62.3745,62.2961,62.3745,15400.0
2012-12-24 10:30:00,71.59,71.74,71.58,71.71,12600.0,62.3919,62.5227,62.3832,62.4965,12600.0
2012-12-24 10:35:00,71.72,71.73,71.69,71.71,9500.0,62.5052,62.5139,62.4791,62.4965,9500.0
2012-12-24 10:40:00,71.71,71.71,71.68,71.69,6100.0,62.4965,62.4965,62.4704,62.4791,6100.0
2012-12-24 10:45:00,71.69,71.72,71.69,71.71,5200.0,62.4791,62.5052,62.4791,62.4965,5200.0
2012-12-24 10:50:00,71.71,71.88,71.7,71.85,16700.0,62.4965,62.6447,62.4878,62.6185,16700.0
2012-12-24 10:55:00,71.87,71.87,71.78,71.83,8800.0,62.636,62.636,62.5575,62.6011,8800.0
2012-12-24 11:00:00,71.82,71.84,71.79,71.8,11700.0,62.5924,62.6098,62.5662,62.575,11700.0
2012-12-24 11:05:00,71.78,71.85,71.77,71.84,13300.0,62.5575,62.6185,62.5488,62.6098,13300.0
2012-12-24 11:10:00,71.83,71.85,71.82,71.84,6500.0,62.6011,62.6185,62.5924,62.6098,6500.0
2012-12-24 11:15:00,71.84,71.85,71.76,71.76,7100.0,62.6098,62.6185,62.5401,62.5401,7100.0
2012-12-24 11:20:00,71.78,71.85,71.75,71.82,9300.0,62.5575,62.6185,62.5314,62.5924,9300.0
2012-12-24 11:25:00,71.83,71.86,71.81,71.84,9400.0,62.6011,62.6272,62.5837,62.6098,9400.0
2012-12-24 11:30:00,71.88,71.9,71.79,71.88,9800.0,62.6447,62.6621,62.5662,62.6447,9800.0
2012-12-24 11:35:00,71.87,71.97,71.81,71.97,12800.0,62.636,62.7231,62.5837,62.7231,12800.0
2012-12-24 11:40:00,71.98,72.02,71.96,72.02,11700.0,62.7318,62.7667,62.7144,62.7667,11700.0
2012-12-24 11:45:00,72.02,72.06,72.01,72.05,7100.0,62.7667,62.8015,62.758,62.7928,7100.0
2012-12-24 11:50:00,72.05,72.1,72.04,72.1,5500.0,62.7928,62.8364,62.7841,62.8364,5500.0
2012-12-24 11:55:00,72.08,72.14,72.03,72.1,9500.0,62.819,62.8713,62.7754,62.8364,9500.0
2012-12-24 12:00:00,72.11,72.11,71.99,72.01,10000.0,62.8451,62.8451,62.7405,62.758,10000.0
2012-12-24 12:05:00,72.0,72.06,72.0,72.02,9000.0,62.7493,62.8015,62.7493,62.7667,9000.0
2012-12-24 12:10:00,72.04,72.04,71.97,71.98,7900.0,62.7841,62.7841,62.7231,62.7318,7900.0
2012-12-24 12:15:00,71.99,72.0,71.92,71.95,8500.0,62.7405,62.7493,62.6795,62.7057,8500.0
2012-12-24 12:20:00,71.96,72.02,71.94,72.01,25900.0,62.7144,62.7667,62.697,62.758,25900.0
2012-12-24 12:25:00,72.03,72.1,72.01,72.08,7500.0,62.7754,62.8364,62.758,62.819,7500.0
2012-12-24 12:30:00,72.09,72.14,72.02,72.14,14100.0,62.8277,62.8713,62.7667,62.8713,14100.0
2012-12-24 12:35:00,72.14,72.28,72.14,72.22,34300.0,62.8713,62.9933,62.8713,62.941,34300.0
2012-12-24 12:40:00,72.22,72.23,72.09,72.11,13800.0,62.941,62.9497,62.8277,62.8451,13800.0
2012-12-24 12:45:00,72.11,72.11,71.96,72.05,18100.0,62.8451,62.8451,62.7144,62.7928,18100.0
2012-12-24 12:50:00,72.05,72.06,72.01,72.04,14300.0,62.7928,62.8015,62.758,62.7841,14300.0
2012-12-24 12:55:00,72.05,72.18,72.05,72.11,45700.0,62.7928,62.9061,62.7928,62.8451,45700.0
2012-12-26 09:30:00,72.17,72.48,72.01,72.37,33300.0,62.8974,63.1676,62.758,63.0717,33300.0
2012-12-26 09:35:00,72.41,72.5,72.35,72.37,9500.0,63.1066,63.185,63.0543,63.0717,9500.0
2012-12-26 09:40:00,72.33,72.34,71.99,72.04,6600.0,63.0369,63.0456,62.7405,62.7841,6600.0
2012-12-26 09:45:00,72.03,72.06,71.83,72.04,11900.0,62.7754,62.8015,62.6011,62.7841,11900.0
2012-12-26 09:50:00,72.04,72.07,71.98,72.04,3500.0,62.7841,62.8103,62.7318,62.7841,3500.0
2012-12-26 09:55:00,72.01,72.09,72.0,72.03,8400.0,62.758,62.8277,62.7493,62.7754,8400.0
2012-12-26 10:00:00,72.05,72.08,72.02,72.06,9400.0,62.7928,62.819,62.7667,62.8015,9400.0
2012-12-26 10:05:00,72.07,72.15,72.06,72.07,12300.0,62.8103,62.88,62.8015,62.8103,12300.0
2012-12-26 10:10:00,72.07,72.21,72.07,72.21,8900.0,62.8103,62.9323,62.8103,62.9323,8900.0
2012-12-26 10:15:00,72.23,72.31,72.22,72.27,7600.0,62.9497,63.0194,62.941,62.9846,7600.0
2012-12-26 10:20:00,72.26,72.33,72.24,72.26,11800.0,62.9759,63.0369,62.9584,62.9759,11800.0
2012-12-26 10:25:00,72.26,72.31,72.26,72.3,8800.0,62.9759,63.0194,62.9759,63.0107,8800.0
2012-12-26 10:30:00,72.29,72.31,72.26,72.28,6200.0,63.002,63.0194,62.9759,62.9933,6200.0
2012-12-26 10:35:00,72.26,72.27,72.22,72.24,5400.0,62.9759,62.9846,62.941,62.9584,5400.0
2012-12-26 10:40:00,72.25,72.33,72.25,72.29,9200.0,62.9671,63.0369,62.9671,63.002,9200.0
2012-12-26 10:45:00,72.3,72.3,72.19,72.19,5900.0,63.0107,63.0107,62.9148,62.9148,5900.0
2012-12-26 10:50:00,72.19,72.21,72.14,72.15,5800.0,62.9148,62.9323,62.8713,62.88,5800.0
2012-12-26 10:55:00,72.16,72.16,72.11,72.12,5800.0,62.8887,62.8887,62.8451,62.8538,5800.0
2012-12-26 11:00:00,72.13,72.13,72.02,72.02,5100.0,62.8626,62.8626,62.7667,62.7667,5100.0
2012-12-26 11:05:00,72.01,72.02,71.91,71.94,10200.0,62.758,62.7667,62.6708,62.697,10200.0
2012-12-26 11:10:00,71.94,72.13,71.91,72.1,4900.0,62.697,62.8626,62.6708,62.8364,4900.0
2012-12-26 11:15:00,72.11,72.11,72.02,72.02,6500.0,62.8451,62.8451,62.7667,62.7667,6500.0
2012-12-26 11:20:00,72.02,72.02,71.94,71.96,10800.0,62.7667,62.7667,62.697,62.7144,10800.0
2012-12-26 11:25:00,71.96,72.03,71.92,71.98,15600.0,62.7144,62.7754,62.6795,62.7318,15600.0
2012-12-26 11:30:00,71.96,72.05,71.87,72.02,9500.0,62.7144,62.7928,62.636,62.7667,9500.0
2012-12-26 11:35:00,72.02,72.06,71.91,71.91,10100.0,62.7667,62.8015,62.6708,62.6708,10100.0
2012-12-26 11:40:00,71.92,71.95,71.87,71.89,7200.0,62.6795,62.7057,62.636,62.6534,7200.0
2012-12-26 11:45:00,71.9,71.96,71.89,71.96,5900.0,62.6621,62.7144,62.6534,62.7144,5900.0
2012-12-26 11:50:00,71.96,71.96,71.9,71.91,7300.0,62.7144,62.7144,62.6621,62.6708,7300.0
2012-12-26 11:55:00,71.94,71.97,71.9,71.94,8400.0,62.697,62.7231,62.6621,62.697,8400.0
2012-12-26 12:00:00,71.94,71.98,71.85,71.86,2700.0,62.697,62.7318,62.6185,62.6272,2700.0
2012-12-26 12:05:00,71.86,71.86,71.81,71.84,7400.0,62.6272,62.6272,62.5837,62.6098,7400.0
2012-12-26 12:10:00,71.84,72.01,71.84,71.93,19500.0,62.6098,62.758,62.6098,62.6883,19500.0
2012-12-26 12:15:00,71.93,71.93,71.87,71.92,8000.0,62.6883,62.6883,62.636,62.6795,8000.0
2012-12-26 12:20:00,71.93,71.98,71.9,71.91,18100.0,62.6883,62.7318,62.6621,62.6708,18100.0
2012-12-26 12:25:00,71.92,72.03,71.92,72.0,13100.0,62.6795,62.7754,62.6795,62.7493,13100.0
2012-12-26 12:30:00,72.0,72.04,72.0,72.01,9100.0,62.7493,62.7841,62.7493,62.758,9100.0
2012-12-26 12:35:00,72.01,72.02,71.92,71.93,9600.0,62.758,62.7667,62.6795,62.6883,9600.0
2012-12-26 12:40:00,71.93,71.96,71.91,71.96,8500.0,62.6883,62.7144,62.6708,62.7144,8500.0
2012-12-26 12:45:00,71.96,71.96,71.94,71.95,7500.0,62.7144,62.7144,62.697,62.7057,7500.0
2012-12-26 12:50:00,71.95,71.96,71.91,71.95,17300.0,62.7057,62.7144,62.6708,62.7057,17300.0
2012-12-26 12:55:00,71.95,72.01,71.94,72.0,16300.0,62.7057,62.758,62.697,62.7493,16300.0
2012-12-26 13:00:00,71.99,72.06,71.98,72.06,7800.0,62.7405,62.8015,62.7318,62.8015,7800.0
2012-12-26 13:05:00,72.05,72.14,72.03,72.13,7500.0,62.7928,62.8713,62.7754,62.8626,7500.0
2012-12-26 13:10:00,72.12,72.14,72.07,72.07,14600.0,62.8538,62.8713,62.8103,62.8103,14600.0
2012-12-26 13:15:00,72.06,72.15,72.05,72.15,8500.0,62.8015,62.88,62.7928,62.88,8500.0
2012-12-26 13:20:00,72.15,72.15,72.03,72.05,8500.0,62.88,62.88,62.7754,62.7928,8500.0
2012-12-26 13:25:00,72.04,72.09,72.03,72.07,5300.0,62.7841,62.8277,62.7754,62.8103,5300.0
2012-12-26 13:30:00,72.07,72.07,71.94,71.94,9500.0,62.8103,62.8103,62.697,62.697,9500.0
2012-12-26 13:35:00,71.93,71.94,71.79,71.79,12400.0,62.6883,62.697,62.5662,62.5662,12400.0
2012-12-26 13:40:00,71.79,71.79,71.72,71.75,11400.0,62.5662,62.5662,62.5052,62.5314,11400.0
2012-12-26 13:45:00,71.76,71.8,71.74,71.78,7100.0,62.5401,62.575,62.5227,62.5575,7100.0
2012-12-26 13:50:00,71.75,71.92,71.75,71.91,5100.0,62.5314,62.6795,62.5314,62.6708,5100.0
2012-12-26 13:55:00,71.89,71.95,71.89,71.92,3700.0,62.6534,62.7057,62.6534,62.6795,3700.0
2012-12-26 14:00:00,71.92,72.08,71.92,72.08,8700.0,62.6795,62.819,62.6795,62.819,8700.0
2012-12-26 14:05:00,72.04,72.08,72.04,72.05,5500.0,62.7841,62.819,62.7841,62.7928,5500.0
2012-12-26 14:10:00,72.08,72.08,72.03,72.04,7900.0,62.819,62.819,62.7754,62.7841,7900.0
2012-12-26 14:15:00,72.05,72.1,72.04,72.04,13900.0,62.7928,62.8364,62.7841,62.7841,13900.0
2012-12-26 14:20:00,72.04,72.06,72.03,72.06,8400.0,62.7841,62.8015,62.7754,62.8015,8400.0
2012-12-26 14:25:00,72.05,72.1,72.02,72.02,35600.0,62.7928,62.8364,62.7667,62.7667,35600.0
2012-12-26 14:30:00,72.03,72.07,72.03,72.07,9300.0,62.7754,62.8103,62.7754,62.8103,9300.0
2012-12-26 14:35:00,72.06,72.07,72.03,72.07,9100.0,62.8015,62.8103,62.7754,62.8103,9100.0
2012-12-26 14:40:00,72.06,72.07,71.99,71.99,4500.0,62.8015,62.8103,62.7405,62.7405,4500.0
2012-12-26 14:45:00,72.0,72.03,71.94,72.02,13700.0,62.7493,62.7754,62.697,62.7667,13700.0
2012-12-26 14:50:00,72.02,72.08,72.02,72.02,19700.0,62.7667,62.819,62.7667,62.7667,19700.0
2012-12-26 14:55:00,72.03,72.04,71.94,71.95,21400.0,62.7754,62.7841,62.697,62.7057,21400.0
2012-12-26 15:00:00,71.95,71.99,71.94,71.96,8800.0,62.7057,62.7405,62.697,62.7144,8800.0
2012-12-26 15:05:00,71.94,71.99,71.94,71.96,12400.0,62.697,62.7405,62.697,62.7144,12400.0
2012-12-26 15:10:00,71.97,72.0,71.92,71.95,20800.0,62.7231,62.7493,62.6795,62.7057,20800.0
2012-12-26 15:15:00,71.94,71.98,71.9,71.94,10900.0,62.697,62.7318,62.6621,62.697,10900.0
2012-12-26 15:20:00,71.94,71.95,71.89,71.95,7400.0,62.697,62.7057,62.6534,62.7057,7400.0
2012-12-26 15:25:00,71.96,71.99,71.87,71.89,13700.0,62.7144,62.7405,62.636,62.6534,13700.0
2012-12-26 15:30:00,71.89,71.9,71.79,71.81,30700.0,62.6534,62.6621,62.5662,62.5837,30700.0
2012-12-26 15:35:00,71.82,71.83,71.8,71.81,14400.0,62.5924,62.6011,62.575,62.5837,14400.0
2012-12-26 15:40:00,71.81,71.82,71.76,71.81,19400.0,62.5837,62.5924,62.5401,62.5837,19400.0
2012-12-26 15:45:00,71.8,71.83,71.69,71.82,47200.0,62.575,62.6011,62.4791,62.5924,47200.0
2012-12-26 15:50:00,71.81,71.89,71.78,71.85,34400.0,62.5837,62.6534,62.5575,62.6185,34400.0
2012-12-26 15:55:00,71.85,71.86,71.8,71.83,55000.0,62.6185,62.6272,62.575,62.6011,55000.0
2012-12-27 09:30:00,71.92,71.92,71.74,71.92,15200.0,62.6795,62.6795,62.5227,62.6795,15200.0
2012-12-27 09:35:00,71.9,72.15,71.88,72.15,6300.0,62.6621,62.88,62.6447,62.88,6300.0
2012-12-27 09:40:00,72.12,72.27,72.12,72.2,5700.0,62.8538,62.9846,62.8538,62.9236,5700.0
2012-12-27 09:45:00,72.2,72.2,72.03,72.09,7200.0,62.9236,62.9236,62.7754,62.8277,7200.0
2012-12-27 09:50:00,72.08,72.09,71.85,71.91,11400.0,62.819,62.8277,62.6185,62.6708,11400.0
2012-12-27 09:55:00,71.9,72.06,71.87,72.06,20100.0,62.6621,62.8015,62.636,62.8015,20100.0
2012-12-27 10:00:00,72.06,72.06,71.81,71.86,8000.0,62.8015,62.8015,62.5837,62.6272,8000.0
2012-12-27 10:05:00,71.88,71.88,71.69,71.83,9300.0,62.6447,62.6447,62.4791,62.6011,9300.0
2012-12-27 10:10:00,71.87,72.01,71.87,71.89,5400.0,62.636,62.758,62.636,62.6534,5400.0
2012-12-27 10:15:00,71.88,71.88,71.66,71.67,9900.0,62.6447,62.6447,62.4529,62.4617,9900.0
2012-12-27 10:20:00,71.67,71.73,71.42,71.67,23600.0,62.4617,62.5139,62.2438,62.4617,23600.0
2012-12-27 10:25:00,71.67,71.71,71.51,71.6,12200.0,62.4617,62.4965,62.3222,62.4007,12200.0
2012-12-27 10:30:00,71.61,71.67,71.53,71.65,6400.0,62.4094,62.4617,62.3396,62.4442,6400.0
2012-12-27 10:35:00,71.65,71.65,71.48,71.5,6800.0,62.4442,62.4442,62.2961,62.3135,6800.0
2012-12-27 10:40:00,71.51,71.66,71.51,71.63,6300.0,62.3222,62.4529,62.3222,62.4268,6300.0
2012-12-27 10:45:00,71.63,71.71,71.61,71.71,3500.0,62.4268,62.4965,62.4094,62.4965,3500.0
2012-12-27 10:50:00,71.71,71.75,71.54,71.59,8600.0,62.4965,62.5314,62.3484,62.3919,8600.0
2012-12-27 10:55:00,71.58,71.62,71.49,71.58,3800.0,62.3832,62.4181,62.3048,62.3832,3800.0
2012-12-27 11:00:00,71.56,71.59,71.53,71.56,3200.0,62.3658,62.3919,62.3396,62.3658,3200.0
2012-12-27 11:05:00,71.55,71.55,71.41,71.43,5500.0,62.3571,62.3571,62.2351,62.2525,5500.0
2012-12-27 11:10:00,71.44,71.44,71.28,71.29,6800.0,62.2612,62.2612,62.1218,62.1305,6800.0
2012-12-27 11:15:00,71.3,71.39,71.3,71.36,5000.0,62.1392,62.2176,62.1392,62.1915,5000.0
2012-12-27 11:20:00,71.33,71.37,71.33,71.37,2500.0,62.1653,62.2002,62.1653,62.2002,2500.0
2012-12-27 11:25:00,71.36,71.45,71.33,71.38,5100.0,62.1915,62.2699,62.1653,62.2089,5100.0
2012-12-27 11:30:00,71.35,71.38,71.32,71.37,4000.0,62.1828,62.2089,62.1566,62.2002,4000.0
2012-12-27 11:35:00,71.37,71.45,71.35,71.43,4500.0,62.2002,62.2699,62.1828,62.2525,4500.0
2012-12-27 11:40:00,71.48,71.58,71.48,71.52,5300.0,62.2961,62.3832,62.2961,62.3309,5300.0
2012-12-27 11:45:00,71.51,71.58,71.49,71.55,6800.0,62.3222,62.3832,62.3048,62.3571,6800.0
2012-12-27 11:50:00,71.54,71.58,71.54,71.54,2200.0,62.3484,62.3832,62.3484,62.3484,2200.0
2012-12-27 11:55:00,71.55,71.55,71.47,71.51,5200.0,62.3571,62.3571,62.2874,62.3222,5200.0
2012-12-27 12:00:00,71.51,71.51,71.35,71.41,4200.0,62.3222,62.3222,62.1828,62.2351,4200.0
2012-12-27 12:05:00,71.4,71.4,71.23,71.26,9700.0,62.2263,62.2263,62.0782,62.1043,9700.0
2012-12-27 12:10:00,71.25,71.26,71.14,71.23,16800.0,62.0956,62.1043,61.9998,62.0782,16800.0
2012-12-27 12:15:00,71.24,71.24,71.14,71.18,10200.0,62.0869,62.0869,61.9998,62.0346,10200.0
2012-12-27 12:20:00,71.16,71.19,71.1,71.1,2800.0,62.0172,62.0433,61.9649,61.9649,2800.0
2012-12-27 12:25:00,71.11,71.2,71.11,71.18,3300.0,61.9736,62.052,61.9736,62.0346,3300.0
2012-12-27 12:30:00,71.17,71.17,70.99,71.0,5200.0,62.0259,62.0259,61.869,61.8777,5200.0
2012-12-27 12:35:00,70.99,71.0,70.9,70.99,11700.0,61.869,61.8777,61.7906,61.869,11700.0
2012-12-27 12:40:00,70.99,71.04,70.99,71.03,4000.0,61.869,61.9126,61.869,61.9039,4000.0
2012-12-27 12:45:00,71.04,71.04,70.96,71.01,5900.0,61.9126,61.9126,61.8429,61.8865,5900.0
2012-12-27 12:50:00,71.0,71.0,70.84,70.94,27000.0,61.8777,61.8777,61.7383,61.8255,27000.0
2012-12-27 12:55:00,70.94,71.03,70.91,71.01,5600.0,61.8255,61.9039,61.7993,61.8865,5600.0
2012-12-27 13:00:00,71.02,71.17,71.02,71.17,4200.0,61.8952,62.0259,61.8952,62.0259,4200.0
2012-12-27 13:05:00,71.18,71.22,71.1,71.12,12200.0,62.0346,62.0695,61.9649,61.9823,12200.0
2012-12-27 13:10:00,71.12,71.2,71.11,71.17,7100.0,61.9823,62.052,61.9736,62.0259,7100.0
2012-12-27 13:15:00,71.17,71.25,71.16,71.22,5300.0,62.0259,62.0956,62.0172,62.0695,5300.0
2012-12-27 13:20:00,71.24,71.24,71.15,71.15,3800.0,62.0869,62.0869,62.0085,62.0085,3800.0
2012-12-27 13:25:00,71.12,71.14,71.08,71.13,5900.0,61.9823,61.9998,61.9475,61.991,5900.0
2012-12-27 13:30:00,71.12,71.15,71.12,71.12,2600.0,61.9823,62.0085,61.9823,61.9823,2600.0
2012-12-27 13:35:00,71.11,71.2,71.11,71.15,4900.0,61.9736,62.052,61.9736,62.0085,4900.0
2012-12-27 13:40:00,71.15,71.16,71.1,71.1,2600.0,62.0085,62.0172,61.9649,61.9649,2600.0
2012-12-27 13:45:00,71.07,71.14,71.05,71.12,7400.0,61.9387,61.9998,61.9213,61.9823,7400.0
2012-12-27 13:50:00,71.11,71.17,71.11,71.17,4700.0,61.9736,62.0259,61.9736,62.0259,4700.0
2012-12-27 13:55:00,71.18,71.18,71.12,71.13,2900.0,62.0346,62.0346,61.9823,61.991,2900.0
2012-12-27 14:00:00,71.13,71.17,71.1,71.11,3500.0,61.991,62.0259,61.9649,61.9736,3500.0
2012-12-27 14:05:00,71.11,71.13,71.08,71.08,7300.0,61.9736,61.991,61.9475,61.9475,7300.0
2012-12-27 14:10:00,71.09,71.13,71.09,71.11,7200.0,61.9562,61.991,61.9562,61.9736,7200.0
2012-12-27 14:15:00,71.11,71.19,71.11,71.17,11900.0,61.9736,62.0433,61.9736,62.0259,11900.0
2012-12-27 14:20:00,71.19,71.2,71.14,71.17,3000.0,62.0433,62.052,61.9998,62.0259,3000.0
2012-12-27 14:25:00,71.16,71.16,71.07,71.07,3100.0,62.0172,62.0172,61.9387,61.9387,3100.0
2012-12-27 14:30:00,71.07,71.1,71.05,71.06,5100.0,61.9387,61.9649,61.9213,61.93,5100.0
2012-12-27 14:35:00,71.05,71.11,71.05,71.11,7300.0,61.9213,61.9736,61.9213,61.9736,7300.0
2012-12-27 14:40:00,71.12,71.26,71.11,71.26,16800.0,61.9823,62.1043,61.9736,62.1043,16800.0
2012-12-27 14:45:00,71.27,71.45,71.2,71.36,17300.0,62.1131,62.2699,62.052,62.1915,17300.0
2012-12-27 14:50:00,71.34,71.43,71.32,71.36,6900.0,62.1741,62.2525,62.1566,62.1915,6900.0
2012-12-27 14:55:00,71.34,71.48,71.34,71.45,6000.0,62.1741,62.2961,62.1741,62.2699,6000.0
2012-12-27 15:00:00,71.45,71.51,71.42,71.48,5700.0,62.2699,62.3222,62.2438,62.2961,5700.0
2012-12-27 15:05:00,71.5,71.6,71.5,71.57,8400.0,62.3135,62.4007,62.3135,62.3745,8400.0
2012-12-27 15:10:00,71.58,71.58,71.52,71.55,9700.0,62.3832,62.3832,62.3309,62.3571,9700.0
2012-12-27 15:15:00,71.55,71.58,71.51,71.56,6500.0,62.3571,62.3832,62.3222,62.3658,6500.0
2012-12-27 15:20:00,71.58,71.73,71.57,71.67,11300.0,62.3832,62.5139,62.3745,62.4617,11300.0
2012-12-27 15:25:00,71.69,71.71,71.63,71.71,12000.0,62.4791,62.4965,62.4268,62.4965,12000.0
2012-12-27 15:30:00,71.72,71.8,71.69,71.74,9800.0,62.5052,62.575,62.4791,62.5227,9800.0
2012-12-27 15:35:00,71.74,71.78,71.72,71.72,9200.0,62.5227,62.5575,62.5052,62.5052,9200.0
2012-12-27 15:40:00,71.74,71.85,71.74,71.84,13200.0,62.5227,62.6185,62.5227,62.6098,13200.0
2012-12-27 15:45:00,71.83,71.83,71.69,71.72,11900.0,62.6011,62.6011,62.4791,62.5052,11900.0
2012-12-27 15:50:00,71.73,71.79,71.68,71.74,14300.0,62.5139,62.5662,62.4704,62.5227,14300.0
2012-12-27 15:55:00,71.72,71.89,71.72,71.8,48400.0,62.5052,62.6534,62.5052,62.575,48400.0
2012-12-28 09:30:00,71.23,71.46,71.23,71.39,21200.0,62.0782,62.2786,62.0782,62.2176,21200.0
2012-12-28 09:35:00,71.39,71.4,71.28,71.3,2500.0,62.2176,62.2263,62.1218,62.1392,2500.0
2012-12-28 09:40:00,71.32,71.45,71.15,71.19,7800.0,62.1566,62.2699,62.0085,62.0433,7800.0
2012-12-28 09:45:00,71.15,71.2,71.01,71.17,10600.0,62.0085,62.052,61.8865,62.0259,10600.0
2012-12-28 09:50:00,71.17,71.18,71.09,71.11,8900.0,62.0259,62.0346,61.9562,61.9736,8900.0
2012-12-28 09:55:00,71.08,71.12,71.04,71.09,2700.0,61.9475,61.9823,61.9126,61.9562,2700.0
2012-12-28 10:00:00,71.13,71.19,71.07,71.11,9500.0,61.991,62.0433,61.9387,61.9736,9500.0
2012-12-28 10:05:00,71.15,71.21,71.03,71.07,9100.0,62.0085,62.0608,61.9039,61.9387,9100.0
2012-12-28 10:10:00,71.08,71.13,71.01,71.12,11300.0,61.9475,61.991,61.8865,61.9823,11300.0
2012-12-28 10:15:00,71.13,71.19,71.1,71.18,4100.0,61.991,62.0433,61.9649,62.0346,4100.0
2012-12-28 10:20:00,71.24,71.27,71.16,71.16,1700.0,62.0869,62.1131,62.0172,62.0172,1700.0
2012-12-28 10:25:00,71.13,71.22,71.13,71.18,3400.0,61.991,62.0695,61.991,62.0346,3400.0
2012-12-28 10:30:00,71.14,71.23,71.14,71.18,2700.0,61.9998,62.0782,61.9998,62.0346,2700.0
2012-12-28 10:35:00,71.17,71.21,71.14,71.18,7500.0,62.0259,62.0608,61.9998,62.0346,7500.0
2012-12-28 10:40:00,71.18,71.48,71.18,71.39,10400.0,62.0346,62.2961,62.0346,62.2176,10400.0
2012-12-28 10:45:00,71.39,71.6,71.39,71.53,11000.0,62.2176,62.4007,62.2176,62.3396,11000.0
2012-12-28 10:50:00,71.5,71.5,71.41,71.47,4900.0,62.3135,62.3135,62.2351,62.2874,4900.0
2012-12-28 10:55:00,71.47,71.5,71.45,71.47,7600.0,62.2874,62.3135,62.2699,62.2874,7600.0
2012-12-28 11:00:00,71.45,71.48,71.45,71.45,5100.0,62.2699,62.2961,62.2699,62.2699,5100.0
2012-12-28 11:05:00,71.45,71.45,71.31,71.31,6100.0,62.2699,62.2699,62.1479,62.1479,6100.0
2012-12-28 11:10:00,71.27,71.32,71.25,71.28,5000.0,62.1131,62.1566,62.0956,62.1218,5000.0
2012-12-28 11:15:00,71.28,71.3,71.26,71.28,6400.0,62.1218,62.1392,62.1043,62.1218,6400.0
2012-12-28 11:20:00,71.28,71.28,71.18,71.18,2600.0,62.1218,62.1218,62.0346,62.0346,2600.0
2012-12-28 11:25:00,71.18,71.18,71.1,71.13,11200.0,62.0346,62.0346,61.9649,61.991,11200.0
2012-12-28 11:30:00,71.12,71.23,71.12,71.23,4200.0,61.9823,62.0782,61.9823,62.0782,4200.0
2012-12-28 11:35:00,71.2,71.28,71.2,71.22,3400.0,62.052,62.1218,62.052,62.0695,3400.0
2012-12-28 11:40:00,71.24,71.25,71.22,71.22,2300.0,62.0869,62.0956,62.0695,62.0695,2300.0
2012-12-28 11:45:00,71.23,71.26,71.21,71.24,1800.0,62.0782,62.1043,62.0608,62.0869,1800.0
2012-12-28 11:50:00,71.23,71.25,71.21,71.24,2700.0,62.0782,62.0956,62.0608,62.0869,2700.0
2012-12-28 11:55:00,71.25,71.29,71.25,71.27,2600.0,62.0956,62.1305,62.0956,62.1131,2600.0
2012-12-28 12:00:00,71.29,71.41,71.29,71.37,9100.0,62.1305,62.2351,62.1305,62.2002,9100.0
2012-12-28 12:05:00,71.37,71.41,71.32,71.32,5000.0,62.2002,62.2351,62.1566,62.1566,5000.0
2012-12-28 12:10:00,71.33,71.43,71.29,71.42,3900.0,62.1653,62.2525,62.1305,62.2438,3900.0
2012-12-28 12:15:00,71.43,71.45,71.38,71.44,7300.0,62.2525,62.2699,62.2089,62.2612,7300.0
2012-12-28 12:20:00,71.46,71.46,71.39,71.43,4000.0,62.2786,62.2786,62.2176,62.2525,4000.0
2012-12-28 12:25:00,71.4,71.44,71.39,71.43,2800.0,62.2263,62.2612,62.2176,62.2525,2800.0
2012-12-28 12:30:00,71.45,71.47,71.44,71.47,4300.0,62.2699,62.2874,62.2612,62.2874,4300.0
2012-12-28 12:35:00,71.47,71.47,71.44,71.46,3000.0,62.2874,62.2874,62.2612,62.2786,3000.0
2012-12-28 12:40:00,71.46,71.46,71.44,71.46,4000.0,62.2786,62.2786,62.2612,62.2786,4000.0
2012-12-28 12:45:00,71.46,71.48,71.45,71.48,2000.0,62.2786,62.2961,62.2699,62.2961,2000.0
2012-12-28 12:50:00,71.47,71.5,71.45,71.45,5700.0,62.2874,62.3135,62.2699,62.2699,5700.0
2012-12-28 12:55:00,71.46,71.49,71.43,71.48,6700.0,62.2786,62.3048,62.2525,62.2961,6700.0
2012-12-28 13:00:00,71.47,71.48,71.45,71.45,5800.0,62.2874,62.2961,62.2699,62.2699,5800.0
2012-12-28 13:05:00,71.45,71.46,71.42,71.42,3600.0,62.2699,62.2786,62.2438,62.2438,3600.0
2012-12-28 13:10:00,71.42,71.47,71.41,71.42,6000.0,62.2438,62.2874,62.2351,62.2438,6000.0
2012-12-28 13:15:00,71.41,71.41,71.37,71.38,1600.0,62.2351,62.2351,62.2002,62.2089,1600.0
2012-12-28 13:20:00,71.38,71.42,71.38,71.38,4500.0,62.2089,62.2438,62.2089,62.2089,4500.0
2012-12-28 13:25:00,71.38,71.42,71.37,71.42,4100.0,62.2089,62.2438,62.2002,62.2438,4100.0
2012-12-28 13:30:00,71.39,71.43,71.39,71.43,2500.0,62.2176,62.2525,62.2176,62.2525,2500.0
2012-12-28 13:35:00,71.42,71.44,71.41,71.41,3400.0,62.2438,62.2612,62.2351,62.2351,3400.0
2012-12-28 13:40:00,71.41,71.46,71.39,71.45,3900.0,62.2351,62.2786,62.2176,62.2699,3900.0
2012-12-28 13:45:00,71.46,71.46,71.37,71.39,3100.0,62.2786,62.2786,62.2002,62.2176,3100.0
2012-12-28 13:50:00,71.39,71.39,71.34,71.34,3900.0,62.2176,62.2176,62.1741,62.1741,3900.0
2012-12-28 13:55:00,71.34,71.35,71.29,71.35,3500.0,62.1741,62.1828,62.1305,62.1828,3500.0
2012-12-28 14:00:00,71.33,71.36,71.29,71.33,5500.0,62.1653,62.1915,62.1305,62.1653,5500.0
2012-12-28 14:05:00,71.33,71.33,71.26,71.29,6300.0,62.1653,62.1653,62.1043,62.1305,6300.0
2012-12-28 14:10:00,71.28,71.28,71.21,71.21,4800.0,62.1218,62.1218,62.0608,62.0608,4800.0
2012-12-28 14:15:00,71.22,71.22,71.15,71.19,3600.0,62.0695,62.0695,62.0085,62.0433,3600.0
2012-12-28 14:20:00,71.19,71.23,71.19,71.21,5000.0,62.0433,62.0782,62.0433,62.0608,5000.0
2012-12-28 14:25:00,71.23,71.23,71.15,71.17,8600.0,62.0782,62.0782,62.0085,62.0259,8600.0
2012-12-28 14:30:00,71.16,71.19,71.11,71.12,9800.0,62.0172,62.0433,61.9736,61.9823,9800.0
2012-12-28 14:35:00,71.12,71.16,71.09,71.1,2700.0,61.9823,62.0172,61.9562,61.9649,2700.0
2012-12-28 14:40:00,71.1,71.14,71.09,71.13,2600.0,61.9649,61.9998,61.9562,61.991,2600.0
2012-12-28 14:45:00,71.13,71.15,71.11,71.14,4000.0,61.991,62.0085,61.9736,61.9998,4000.0
2012-12-28 14:50:00,71.13,71.14,71.09,71.14,5000.0,61.991,61.9998,61.9562,61.9998,5000.0
2012-12-28 14:55:00,71.13,71.15,71.08,71.14,6900.0,61.991,62.0085,61.9475,61.9998,6900.0
2012-12-28 15:00:00,71.13,71.15,71.1,71.1,10900.0,61.991,62.0085,61.9649,61.9649,10900.0
2012-12-28 15:05:00,71.1,71.15,71.1,71.12,5400.0,61.9649,62.0085,61.9649,61.9823,5400.0
2012-12-28 15:10:00,71.11,71.13,71.04,71.06,11300.0,61.9736,61.991,61.9126,61.93,11300.0
2012-12-28 15:15:00,71.06,71.19,71.06,71.18,9700.0,61.93,62.0433,61.93,62.0346,9700.0
2012-12-28 15:20:00,71.17,71.19,71.11,71.17,7400.0,62.0259,62.0433,61.9736,62.0259,7400.0
2012-12-28 15:25:00,71.18,71.21,71.14,71.15,8400.0,62.0346,62.0608,61.9998,62.0085,8400.0
2012-12-28 15:30:00,71.13,71.18,71.13,71.17,5300.0,61.991,62.0346,61.991,62.0259,5300.0
2012-12-28 15:35:00,71.16,71.22,70.86,70.94,24500.0,62.0172,62.0695,61.7557,61.8255,24500.0
2012-12-28 15:40:00,70.93,71.04,70.93,70.94,13200.0,61.8167,61.9126,61.8167,61.8255,13200.0
2012-12-28 15:45:00,70.92,70.92,70.77,70.8,16400.0,61.808,61.808,61.6773,61.7034,16400.0
2012-12-28 15:50:00,70.8,70.82,70.7,70.79,25500.0,61.7034,61.7209,61.6163,61.6947,25500.0
2012-12-28 15:55:00,70.81,70.9,70.77,70.77,44100.0,61.7122,61.7906,61.6773,61.6773,44100.0
2012-12-31 09:30:00,70.66,70.76,70.33,70.56,27400.0,61.5814,61.6686,61.2938,61.4943,27400.0
2012-12-31 09:35:00,70.6,70.92,70.6,70.92,9900.0,61.5291,61.808,61.5291,61.808,9900.0
2012-12-31 09:40:00,70.92,71.04,70.82,70.82,9100.0,61.808,61.9126,61.7209,61.7209,9100.0
2012-12-31 09:45:00,70.81,70.9,70.8,70.89,9200.0,61.7122,61.7906,61.7034,61.7819,9200.0
2012-12-31 09:50:00,70.88,70.92,70.71,70.92,19900.0,61.7732,61.808,61.625,61.808,19900.0
2012-12-31 09:55:00,70.95,71.15,70.86,70.99,10500.0,61.8342,62.0085,61.7557,61.869,10500.0
2012-12-31 10:00:00,71.0,71.13,70.99,71.13,6700.0,61.8777,61.991,61.869,61.991,6700.0
2012-12-31 10:05:00,71.12,71.2,71.07,71.11,15800.0,61.9823,62.052,61.9387,61.9736,15800.0
2012-12-31 10:10:00,71.12,71.13,71.06,71.06,9400.0,61.9823,61.991,61.93,61.93,9400.0
2012-12-31 10:15:00,71.06,71.06,70.86,70.87,18900.0,61.93,61.93,61.7557,61.7644,18900.0
2012-12-31 10:20:00,70.88,71.01,70.87,70.98,5900.0,61.7732,61.8865,61.7644,61.8603,5900.0
2012-12-31 10:25:00,70.96,71.14,70.93,71.09,11200.0,61.8429,61.9998,61.8167,61.9562,11200.0
2012-12-31 10:30:00,71.08,71.11,71.01,71.05,5900.0,61.9475,61.9736,61.8865,61.9213,5900.0
2012-12-31 10:35:00,71.04,71.1,70.99,71.01,8200.0,61.9126,61.9649,61.869,61.8865,8200.0
2012-12-31 10:40:00,71.01,71.03,70.93,70.95,5300.0,61.8865,61.9039,61.8167,61.8342,5300.0
2012-12-31 10:45:00,70.95,70.95,70.86,70.89,7100.0,61.8342,61.8342,61.7557,61.7819,7100.0
2012-12-31 10:50:00,70.89,70.99,70.87,70.97,9400.0,61.7819,61.869,61.7644,61.8516,9400.0
2012-12-31 10:55:00,70.97,71.0,70.89,70.91,6700.0,61.8516,61.8777,61.7819,61.7993,6700.0
2012-12-31 11:00:00,70.9,71.09,70.9,71.09,13000.0,61.7906,61.9562,61.7906,61.9562,13000.0
2012-12-31 11:05:00,71.09,71.09,70.92,71.02,9300.0,61.9562,61.9562,61.808,61.8952,9300.0
2012-12-31 11:10:00,71.01,71.11,71.01,71.08,5000.0,61.8865,61.9736,61.8865,61.9475,5000.0
2012-12-31 11:15:00,71.08,71.12,71.07,71.08,4000.0,61.9475,61.9823,61.9387,61.9475,4000.0
2012-12-31 11:20:00,71.08,71.12,71.04,71.04,5100.0,61.9475,61.9823,61.9126,61.9126,5100.0
2012-12-31 11:25:00,71.05,71.06,71.01,71.05,3400.0,61.9213,61.93,61.8865,61.9213,3400.0
2012-12-31 11:30:00,71.04,71.08,70.98,70.98,14800.0,61.9126,61.9475,61.8603,61.8603,14800.0
2012-12-31 11:35:00,70.99,71.01,70.94,70.94,14500.0,61.869,61.8865,61.8255,61.8255,14500.0
2012-12-31 11:40:00,70.95,70.99,70.94,70.94,4200.0,61.8342,61.869,61.8255,61.8255,4200.0
2012-12-31 11:45:00,70.96,71.0,70.95,70.98,3700.0,61.8429,61.8777,61.8342,61.8603,3700.0
2012-12-31 11:50:00,70.97,70.97,70.94,70.94,3300.0,61.8516,61.8516,61.8255,61.8255,3300.0
2012-12-31 11:55:00,70.94,70.99,70.91,70.95,6200.0,61.8255,61.869,61.7993,61.8342,6200.0
2012-12-31 12:00:00,70.94,71.08,70.94,71.06,2700.0,61.8255,61.9475,61.8255,61.93,2700.0
2012-12-31 12:05:00,71.06,71.06,71.04,71.04,2000.0,61.93,61.93,61.9126,61.9126,2000.0
2012-12-31 12:10:00,71.07,71.11,71.04,71.06,3600.0,61.9387,61.9736,61.9126,61.93,3600.0
2012-12-31 12:15:00,71.06,71.08,71.06,71.08,900.0,61.93,61.9475,61.93,61.9475,900.0
2012-12-31 12:20:00,71.08,71.12,71.06,71.1,2800.0,61.9475,61.9823,61.93,61.9649,2800.0
2012-12-31 12:25:00,71.11,71.13,71.09,71.13,2000.0,61.9736,61.991,61.9562,61.991,2000.0
2012-12-31 12:30:00,71.13,71.16,71.12,71.12,3500.0,61.991,62.0172,61.9823,61.9823,3500.0
2012-12-31 12:35:00,71.12,71.15,71.11,71.15,4500.0,61.9823,62.0085,61.9736,62.0085,4500.0
2012-12-31 12:40:00,71.15,71.37,71.15,71.34,13600.0,62.0085,62.2002,62.0085,62.1741,13600.0
2012-12-31 12:45:00,71.33,71.52,71.33,71.46,12700.0,62.1653,62.3309,62.1653,62.2786,12700.0
2012-12-31 12:50:00,71.48,71.49,71.37,71.39,5500.0,62.2961,62.3048,62.2002,62.2176,5500.0
2012-12-31 12:55:00,71.39,71.39,71.28,71.33,4300.0,62.2176,62.2176,62.1218,62.1653,4300.0
2012-12-31 13:00:00,71.36,71.39,71.3,71.35,3400.0,62.1915,62.2176,62.1392,62.1828,3400.0
2012-12-31 13:05:00,71.36,71.36,71.25,71.29,6100.0,62.1915,62.1915,62.0956,62.1305,6100.0
2012-12-31 13:10:00,71.29,71.42,71.29,71.41,8400.0,62.1305,62.2438,62.1305,62.2351,8400.0
2012-12-31 13:15:00,71.38,71.44,71.31,71.31,6500.0,62.2089,62.2612,62.1479,62.1479,6500.0
2012-12-31 13:20:00,71.3,71.4,71.29,71.39,7800.0,62.1392,62.2263,62.1305,62.2176,7800.0
2012-12-31 13:25:00,71.38,71.38,71.33,71.33,2400.0,62.2089,62.2089,62.1653,62.1653,2400.0
2012-12-31 13:30:00,71.32,71.34,71.3,71.34,4400.0,62.1566,62.1741,62.1392,62.1741,4400.0
2012-12-31 13:35:00,71.33,71.36,71.33,71.35,2400.0,62.1653,62.1915,62.1653,62.1828,2400.0
2012-12-31 13:40:00,71.37,71.39,71.33,71.34,6600.0,62.2002,62.2176,62.1653,62.1741,6600.0
2012-12-31 13:45:00,71.36,71.49,71.16,71.19,17200.0,62.1915,62.3048,62.0172,62.0433,17200.0
2012-12-31 13:50:00,71.17,71.22,71.11,71.22,8600.0,62.0259,62.0695,61.9736,62.0695,8600.0
2012-12-31 13:55:00,71.22,71.31,71.18,71.23,4000.0,62.0695,62.1479,62.0346,62.0782,4000.0
2012-12-31 14:00:00,71.22,71.26,71.15,71.24,4700.0,62.0695,62.1043,62.0085,62.0869,4700.0
2012-12-31 14:05:00,71.25,71.3,71.24,71.3,3700.0,62.0956,62.1392,62.0869,62.1392,3700.0
2012-12-31 14:10:00,71.3,71.3,71.2,71.22,4400.0,62.1392,62.1392,62.052,62.0695,4400.0
2012-12-31 14:15:00,71.22,71.33,71.22,71.31,4700.0,62.0695,62.1653,62.0695,62.1479,4700.0
2012-12-31 14:20:00,71.32,71.4,71.3,71.39,5400.0,62.1566,62.2263,62.1392,62.2176,5400.0
2012-12-31 14:25:00,71.38,71.39,71.33,71.34,3600.0,62.2089,62.2176,62.1653,62.1741,3600.0
2012-12-31 14:30:00,71.34,71.41,71.34,71.38,6000.0,62.1741,62.2351,62.1741,62.2089,6000.0
2012-12-31 14:35:00,71.34,71.41,71.34,71.39,3500.0,62.1741,62.2351,62.1741,62.2176,3500.0
2012-12-31 14:40:00,71.39,71.49,71.38,71.48,11000.0,62.2176,62.3048,62.2089,62.2961,11000.0
2012-12-31 14:45:00,71.49,71.55,71.44,71.54,15300.0,62.3048,62.3571,62.2612,62.3484,15300.0
2012-12-31 14:50:00,71.51,71.59,71.44,71.45,9700.0,62.3222,62.3919,62.2612,62.2699,9700.0
2012-12-31 14:55:00,71.48,71.69,71.47,71.64,5800.0,62.2961,62.4791,62.2874,62.4355,5800.0
2012-12-31 15:00:00,71.66,71.77,71.64,71.72,10800.0,62.4529,62.5488,62.4355,62.5052,10800.0
2012-12-31 15:05:00,71.7,71.73,71.65,71.67,5300.0,62.4878,62.5139,62.4442,62.4617,5300.0
2012-12-31 15:10:00,71.66,71.66,71.54,71.57,13500.0,62.4529,62.4529,62.3484,62.3745,13500.0
2012-12-31 15:15:00,71.56,71.62,71.56,71.6,32500.0,62.3658,62.4181,62.3658,62.4007,32500.0
2012-12-31 15:20:00,71.61,71.64,71.59,71.64,18700.0,62.4094,62.4355,62.3919,62.4355,18700.0
2012-12-31 15:25:00,71.65,71.65,71.41,71.56,22200.0,62.4442,62.4442,62.2351,62.3658,22200.0
2012-12-31 15:30:00,71.57,71.65,71.54,71.65,12000.0,62.3745,62.4442,62.3484,62.4442,12000.0
2012-12-31 15:35:00,71.64,71.67,71.63,71.65,14200.0,62.4355,62.4617,62.4268,62.4442,14200.0
2012-12-31 15:40:00,71.66,71.67,71.59,71.63,10200.0,62.4529,62.4617,62.3919,62.4268,10200.0
2012-12-31 15:45:00,71.64,71.77,71.64,71.75,31100.0,62.4355,62.5488,62.4355,62.5314,31100.0
2012-12-31 15:50:00,71.75,71.89,71.74,71.83,30900.0,62.5314,62.6534,62.5227,62.6011,30900.0
2012-12-31 15:55:00,71.83,71.91,71.76,71.91,75300.0,62.6011,62.6708,62.5401,62.6708,75300.0
2013-01-02 09:30:00,72.94,73.19,72.76,73.16,47100.0,63.5685,63.7864,63.4116,63.7602,47100.0
2013-01-02 09:35:00,73.16,73.18,72.97,73.03,28500.0,63.7602,63.7776,63.5946,63.6469,28500.0
2013-01-02 09:40:00,73.04,73.28,73.01,73.23,31100.0,63.6556,63.8648,63.6295,63.8212,31100.0
2013-01-02 09:45:00,73.22,73.45,73.18,73.43,20500.0,63.8125,64.013,63.7776,63.9955,20500.0
2013-01-02 09:50:00,73.45,73.9,73.45,73.9,29600.0,64.013,64.4051,64.013,64.4051,29600.0
2013-01-02 09:55:00,73.89,73.89,73.73,73.82,19000.0,64.3964,64.3964,64.257,64.3354,19000.0
2013-01-02 10:00:00,73.84,73.87,73.74,73.74,19600.0,64.3529,64.379,64.2657,64.2657,19600.0
2013-01-02 10:05:00,73.77,73.77,73.67,73.72,18100.0,64.2918,64.2918,64.2047,64.2483,18100.0
2013-01-02 10:10:00,73.71,73.8,73.68,73.8,16200.0,64.2396,64.318,64.2134,64.318,16200.0
2013-01-02 10:15:00,73.8,73.82,73.76,73.78,14100.0,64.318,64.3354,64.2831,64.3006,14100.0
2013-01-02 10:20:00,73.79,73.98,73.78,73.95,14100.0,64.3093,64.4749,64.3006,64.4487,14100.0
2013-01-02 10:25:00,73.96,74.0,73.95,73.99,12800.0,64.4574,64.4923,64.4487,64.4836,12800.0
2013-01-02 10:30:00,73.99,74.01,73.84,73.84,35200.0,64.4836,64.501,64.3529,64.3529,35200.0
2013-01-02 10:35:00,73.84,73.85,73.76,73.76,16000.0,64.3529,64.3616,64.2831,64.2831,16000.0
2013-01-02 10:40:00,73.76,73.85,73.75,73.82,12900.0,64.2831,64.3616,64.2744,64.3354,12900.0
2013-01-02 10:45:00,73.82,73.82,73.69,73.69,23000.0,64.3354,64.3354,64.2221,64.2221,23000.0
2013-01-02 10:50:00,73.69,73.81,73.66,73.76,13100.0,64.2221,64.3267,64.196,64.2831,13100.0
2013-01-02 10:55:00,73.74,73.74,73.56,73.56,18400.0,64.2657,64.2657,64.1088,64.1088,18400.0
2013-01-02 11:00:00,73.59,73.72,73.59,73.67,13500.0,64.135,64.2483,64.135,64.2047,13500.0
2013-01-02 11:05:00,73.68,73.7,73.62,73.65,12200.0,64.2134,64.2308,64.1611,64.1873,12200.0
2013-01-02 11:10:00,73.65,73.71,73.58,73.6,11400.0,64.1873,64.2396,64.1263,64.1437,11400.0
2013-01-02 11:15:00,73.59,73.61,73.53,73.61,7800.0,64.135,64.1524,64.0827,64.1524,7800.0
2013-01-02 11:20:00,73.6,73.61,73.52,73.52,10500.0,64.1437,64.1524,64.074,64.074,10500.0
2013-01-02 11:25:00,73.53,73.59,73.53,73.56,9400.0,64.0827,64.135,64.0827,64.1088,9400.0
2013-01-02 11:30:00,73.56,73.57,73.53,73.56,12400.0,64.1088,64.1175,64.0827,64.1088,12400.0
2013-01-02 11:35:00,73.56,73.58,73.51,73.55,21700.0,64.1088,64.1263,64.0652,64.1001,21700.0
2013-01-02 11:40:00,73.54,73.63,73.53,73.61,47700.0,64.0914,64.1698,64.0827,64.1524,47700.0
2013-01-02 11:45:00,73.63,73.73,73.63,73.7,12200.0,64.1698,64.257,64.1698,64.2308,12200.0
2013-01-02 11:50:00,73.71,73.71,73.68,73.69,3600.0,64.2396,64.2396,64.2134,64.2221,3600.0
2013-01-02 11:55:00,73.68,73.68,73.56,73.59,9500.0,64.2134,64.2134,64.1088,64.135,9500.0
2013-01-02 12:00:00,73.59,73.63,73.54,73.6,13100.0,64.135,64.1698,64.0914,64.1437,13100.0
2013-01-02 12:05:00,73.6,73.63,73.55,73.55,14600.0,64.1437,64.1698,64.1001,64.1001,14600.0
2013-01-02 12:10:00,73.56,73.62,73.56,73.57,9000.0,64.1088,64.1611,64.1088,64.1175,9000.0
2013-01-02 12:15:00,73.57,73.68,73.55,73.66,8400.0,64.1175,64.2134,64.1001,64.196,8400.0
2013-01-02 12:20:00,73.66,73.73,73.65,73.68,13600.0,64.196,64.257,64.1873,64.2134,13600.0
2013-01-02 12:25:00,73.69,73.69,73.63,73.65,12600.0,64.2221,64.2221,64.1698,64.1873,12600.0
2013-01-02 12:30:00,73.65,73.69,73.65,73.67,7200.0,64.1873,64.2221,64.1873,64.2047,7200.0
2013-01-02 12:35:00,73.67,73.74,73.65,73.74,9900.0,64.2047,64.2657,64.1873,64.2657,9900.0
2013-01-02 12:40:00,73.73,73.73,73.68,73.7,13000.0,64.257,64.257,64.2134,64.2308,13000.0
2013-01-02 12:45:00,73.69,73.69,73.66,73.69,10600.0,64.2221,64.2221,64.196,64.2221,10600.0
2013-01-02 12:50:00,73.69,73.7,73.64,73.65,9800.0,64.2221,64.2308,64.1785,64.1873,9800.0
2013-01-02 12:55:00,73.65,73.67,73.65,73.66,11700.0,64.1873,64.2047,64.1873,64.196,11700.0
2013-01-02 13:00:00,73.66,73.68,73.6,73.62,11100.0,64.196,64.2134,64.1437,64.1611,11100.0
2013-01-02 13:05:00,73.61,73.72,73.61,73.71,8800.0,64.1524,64.2483,64.1524,64.2396,8800.0
2013-01-02 13:10:00,73.72,73.72,73.68,73.71,4100.0,64.2483,64.2483,64.2134,64.2396,4100.0
2013-01-02 13:15:00,73.71,73.71,73.66,73.7,7200.0,64.2396,64.2396,64.196,64.2308,7200.0
2013-01-02 13:20:00,73.69,73.7,73.59,73.62,7600.0,64.2221,64.2308,64.135,64.1611,7600.0
2013-01-02 13:25:00,73.62,73.66,73.6,73.6,8900.0,64.1611,64.196,64.1437,64.1437,8900.0
2013-01-02 13:30:00,73.6,73.64,73.56,73.56,6300.0,64.1437,64.1785,64.1088,64.1088,6300.0
2013-01-02 13:35:00,73.56,73.65,73.56,73.62,7100.0,64.1088,64.1873,64.1088,64.1611,7100.0
2013-01-02 13:40:00,73.62,73.66,73.62,73.64,9300.0,64.1611,64.196,64.1611,64.1785,9300.0
2013-01-02 13:45:00,73.65,73.68,73.64,73.67,6500.0,64.1873,64.2134,64.1785,64.2047,6500.0
2013-01-02 13:50:00,73.68,73.69,73.62,73.65,4700.0,64.2134,64.2221,64.1611,64.1873,4700.0
2013-01-02 13:55:00,73.65,73.68,73.64,73.68,9300.0,64.1873,64.2134,64.1785,64.2134,9300.0
2013-01-02 14:00:00,73.67,73.7,73.63,73.63,8900.0,64.2047,64.2308,64.1698,64.1698,8900.0
2013-01-02 14:05:00,73.64,73.67,73.59,73.66,20700.0,64.1785,64.2047,64.135,64.196,20700.0
2013-01-02 14:10:00,73.67,73.71,73.65,73.66,11500.0,64.2047,64.2396,64.1873,64.196,11500.0
2013-01-02 14:15:00,73.66,73.73,73.63,73.72,9700.0,64.196,64.257,64.1698,64.2483,9700.0
2013-01-02 14:20:00,73.73,73.74,73.69,73.72,8300.0,64.257,64.2657,64.2221,64.2483,8300.0
2013-01-02 14:25:00,73.72,73.73,73.66,73.68,32100.0,64.2483,64.257,64.196,64.2134,32100.0
2013-01-02 14:30:00,73.68,73.68,73.61,73.61,10400.0,64.2134,64.2134,64.1524,64.1524,10400.0
2013-01-02 14:35:00,73.61,73.61,73.57,73.57,6300.0,64.1524,64.1524,64.1175,64.1175,6300.0
2013-01-02 14:40:00,73.57,73.59,73.53,73.53,9600.0,64.1175,64.135,64.0827,64.0827,9600.0
2013-01-02 14:45:00,73.53,73.53,73.51,73.52,10700.0,64.0827,64.0827,64.0652,64.074,10700.0
2013-01-02 14:50:00,73.52,73.59,73.52,73.59,7400.0,64.074,64.135,64.074,64.135,7400.0
2013-01-02 14:55:00,73.59,73.69,73.59,73.67,17000.0,64.135,64.2221,64.135,64.2047,17000.0
2013-01-02 15:00:00,73.67,73.73,73.67,73.7,29800.0,64.2047,64.257,64.2047,64.2308,29800.0
2013-01-02 15:05:00,73.7,73.74,73.7,73.73,14200.0,64.2308,64.2657,64.2308,64.257,14200.0
2013-01-02 15:10:00,73.73,73.75,73.72,73.75,18900.0,64.257,64.2744,64.2483,64.2744,18900.0
2013-01-02 15:15:00,73.75,73.75,73.71,73.75,18900.0,64.2744,64.2744,64.2396,64.2744,18900.0
2013-01-02 15:20:00,73.74,73.86,73.74,73.81,34900.0,64.2657,64.3703,64.2657,64.3267,34900.0
2013-01-02 15:25:00,73.8,73.86,73.76,73.84,27300.0,64.318,64.3703,64.2831,64.3529,27300.0
2013-01-02 15:30:00,73.84,73.87,73.82,73.85,23600.0,64.3529,64.379,64.3354,64.3616,23600.0
2013-01-02 15:35:00,73.85,73.94,73.85,73.92,20100.0,64.3616,64.44,64.3616,64.4226,20100.0
2013-01-02 15:40:00,73.92,73.97,73.9,73.97,24800.0,64.4226,64.4661,64.4051,64.4661,24800.0
2013-01-02 15:45:00,73.97,74.0,73.93,74.0,45800.0,64.4661,64.4923,64.4313,64.4923,45800.0
2013-01-02 15:50:00,73.99,74.22,73.99,74.22,61700.0,64.4836,64.684,64.4836,64.684,61700.0
2013-01-02 15:55:00,74.22,74.33,74.2,74.33,158200.0,64.684,64.7799,64.6666,64.7799,158200.0
2013-01-03 09:30:00,74.27,74.74,74.23,74.53,24000.0,64.7276,65.1372,64.6927,64.9542,24000.0
2013-01-03 09:35:00,74.53,74.55,74.23,74.25,28800.0,64.9542,64.9716,64.6927,64.7102,28800.0
2013-01-03 09:40:00,74.25,74.26,74.01,74.21,16300.0,64.7102,64.7189,64.501,64.6753,16300.0
2013-01-03 09:45:00,74.21,74.25,74.15,74.21,19500.0,64.6753,64.7102,64.623,64.6753,19500.0
2013-01-03 09:50:00,74.21,74.26,74.13,74.16,25000.0,64.6753,64.7189,64.6056,64.6317,25000.0
2013-01-03 09:55:00,74.16,74.21,74.13,74.19,8900.0,64.6317,64.6753,64.6056,64.6579,8900.0
2013-01-03 10:00:00,74.18,74.24,74.04,74.13,10800.0,64.6492,64.7015,64.5272,64.6056,10800.0
2013-01-03 10:05:00,74.1,74.2,74.06,74.14,5300.0,64.5794,64.6666,64.5446,64.6143,5300.0
2013-01-03 10:10:00,74.14,74.18,74.05,74.13,6600.0,64.6143,64.6492,64.5359,64.6056,6600.0
2013-01-03 10:15:00,74.13,74.15,73.99,73.99,7700.0,64.6056,64.623,64.4836,64.4836,7700.0
2013-01-03 10:20:00,74.0,74.03,73.93,73.98,7500.0,64.4923,64.5184,64.4313,64.4749,7500.0
2013-01-03 10:25:00,74.0,74.03,73.98,73.99,7700.0,64.4923,64.5184,64.4749,64.4836,7700.0
2013-01-03 10:30:00,74.0,74.12,73.94,73.96,20100.0,64.4923,64.5969,64.44,64.4574,20100.0
2013-01-03 10:35:00,73.95,73.97,73.86,73.89,7600.0,64.4487,64.4661,64.3703,64.3964,7600.0
2013-01-03 10:40:00,73.89,73.98,73.89,73.93,4700.0,64.3964,64.4749,64.3964,64.4313,4700.0
2013-01-03 10:45:00,73.93,73.96,73.88,73.88,9400.0,64.4313,64.4574,64.3877,64.3877,9400.0
2013-01-03 10:50:00,73.88,73.92,73.88,73.9,4200.0,64.3877,64.4226,64.3877,64.4051,4200.0
2013-01-03 10:55:00,73.88,73.92,73.87,73.92,7700.0,64.3877,64.4226,64.379,64.4226,7700.0
2013-01-03 11:00:00,73.91,73.98,73.9,73.94,5700.0,64.4139,64.4749,64.4051,64.44,5700.0
2013-01-03 11:05:00,73.94,73.95,73.87,73.93,8700.0,64.44,64.4487,64.379,64.4313,8700.0
2013-01-03 11:10:00,73.93,74.0,73.93,73.94,9100.0,64.4313,64.4923,64.4313,64.44,9100.0
2013-01-03 11:15:00,73.95,74.05,73.95,73.99,6600.0,64.4487,64.5359,64.4487,64.4836,6600.0
2013-01-03 11:20:00,74.01,74.11,74.0,74.11,9000.0,64.501,64.5882,64.4923,64.5882,9000.0
2013-01-03 11:25:00,74.1,74.13,74.05,74.13,8100.0,64.5794,64.6056,64.5359,64.6056,8100.0
2013-01-03 11:30:00,74.14,74.25,74.13,74.22,10200.0,64.6143,64.7102,64.6056,64.684,10200.0
2013-01-03 11:35:00,74.22,74.25,74.21,74.23,7700.0,64.684,64.7102,64.6753,64.6927,7700.0
2013-01-03 11:40:00,74.22,74.23,74.17,74.17,8700.0,64.684,64.6927,64.6405,64.6405,8700.0
2013-01-03 11:45:00,74.16,74.19,74.16,74.17,5500.0,64.6317,64.6579,64.6317,64.6405,5500.0
2013-01-03 11:50:00,74.18,74.23,74.16,74.22,5100.0,64.6492,64.6927,64.6317,64.684,5100.0
2013-01-03 11:55:00,74.23,74.23,74.19,74.21,5200.0,64.6927,64.6927,64.6579,64.6753,5200.0
2013-01-03 12:00:00,74.2,74.22,74.15,74.18,3200.0,64.6666,64.684,64.623,64.6492,3200.0
2013-01-03 12:05:00,74.18,74.2,74.13,74.15,3100.0,64.6492,64.6666,64.6056,64.623,3100.0
2013-01-03 12:10:00,74.15,74.2,74.13,74.2,7000.0,64.623,64.6666,64.6056,64.6666,7000.0
2013-01-03 12:15:00,74.18,74.21,74.18,74.2,11600.0,64.6492,64.6753,64.6492,64.6666,11600.0
2013-01-03 12:20:00,74.21,74.25,74.21,74.25,3200.0,64.6753,64.7102,64.6753,64.7102,3200.0
2013-01-03 12:25:00,74.25,74.25,74.2,74.21,6300.0,64.7102,64.7102,64.6666,64.6753,6300.0
2013-01-03 12:30:00,74.21,74.24,74.2,74.21,10200.0,64.6753,64.7015,64.6666,64.6753,10200.0
2013-01-03 12:35:00,74.21,74.26,74.21,74.25,6300.0,64.6753,64.7189,64.6753,64.7102,6300.0
2013-01-03 12:40:00,74.25,74.26,74.17,74.26,9600.0,64.7102,64.7189,64.6405,64.7189,9600.0
2013-01-03 12:45:00,74.24,74.27,74.2,74.2,5000.0,64.7015,64.7276,64.6666,64.6666,5000.0
2013-01-03 12:50:00,74.22,74.26,74.22,74.22,1600.0,64.684,64.7189,64.684,64.684,1600.0
2013-01-03 12:55:00,74.22,74.26,74.22,74.26,2600.0,64.684,64.7189,64.684,64.7189,2600.0
2013-01-03 13:00:00,74.26,74.29,74.24,74.26,7600.0,64.7189,64.745,64.7015,64.7189,7600.0
2013-01-03 13:05:00,74.26,74.29,74.23,74.25,8700.0,64.7189,64.745,64.6927,64.7102,8700.0
2013-01-03 13:10:00,74.25,74.27,74.24,74.26,7100.0,64.7102,64.7276,64.7015,64.7189,7100.0
2013-01-03 13:15:00,74.25,74.29,74.24,74.26,4600.0,64.7102,64.745,64.7015,64.7189,4600.0
2013-01-03 13:20:00,74.27,74.29,74.26,74.29,4000.0,64.7276,64.745,64.7189,64.745,4000.0
2013-01-03 13:25:00,74.29,74.31,74.26,74.26,10400.0,64.745,64.7625,64.7189,64.7189,10400.0
2013-01-03 13:30:00,74.25,74.26,74.19,74.2,13500.0,64.7102,64.7189,64.6579,64.6666,13500.0
2013-01-03 13:35:00,74.2,74.26,74.19,74.25,10800.0,64.6666,64.7189,64.6579,64.7102,10800.0
2013-01-03 13:40:00,74.25,74.25,74.15,74.16,4600.0,64.7102,64.7102,64.623,64.6317,4600.0
2013-01-03 13:45:00,74.17,74.2,74.16,74.17,4900.0,64.6405,64.6666,64.6317,64.6405,4900.0
2013-01-03 13:50:00,74.17,74.24,74.17,74.23,3400.0,64.6405,64.7015,64.6405,64.6927,3400.0
2013-01-03 13:55:00,74.22,74.27,74.22,74.26,6500.0,64.684,64.7276,64.684,64.7189,6500.0
2013-01-03 14:00:00,74.26,74.31,74.2,74.22,28000.0,64.7189,64.7625,64.6666,64.684,28000.0
2013-01-03 14:05:00,74.21,74.22,74.13,74.19,19200.0,64.6753,64.684,64.6056,64.6579,19200.0
2013-01-03 14:10:00,74.18,74.21,74.04,74.1,24800.0,64.6492,64.6753,64.5272,64.5794,24800.0
2013-01-03 14:15:00,74.1,74.13,74.03,74.12,12800.0,64.5794,64.6056,64.5184,64.5969,12800.0
2013-01-03 14:20:00,74.12,74.14,74.09,74.11,9100.0,64.5969,64.6143,64.5707,64.5882,9100.0
2013-01-03 14:25:00,74.09,74.11,73.97,74.0,27600.0,64.5707,64.5882,64.4661,64.4923,27600.0
2013-01-03 14:30:00,73.99,74.01,73.91,74.0,15000.0,64.4836,64.501,64.4139,64.4923,15000.0
2013-01-03 14:35:00,74.01,74.02,73.92,73.97,9700.0,64.501,64.5097,64.4226,64.4661,9700.0
2013-01-03 14:40:00,73.98,74.1,73.98,74.04,10400.0,64.4749,64.5794,64.4749,64.5272,10400.0
2013-01-03 14:45:00,74.06,74.13,74.05,74.13,8700.0,64.5446,64.6056,64.5359,64.6056,8700.0
2013-01-03 14:50:00,74.13,74.19,74.1,74.17,9300.0,64.6056,64.6579,64.5794,64.6405,9300.0
2013-01-03 14:55:00,74.16,74.23,74.15,74.2,8600.0,64.6317,64.6927,64.623,64.6666,8600.0
2013-01-03 15:00:00,74.19,74.2,74.03,74.09,37700.0,64.6579,64.6666,64.5184,64.5707,37700.0
2013-01-03 15:05:00,74.09,74.09,73.96,73.99,19800.0,64.5707,64.5707,64.4574,64.4836,19800.0
2013-01-03 15:10:00,73.98,74.08,73.98,74.02,16200.0,64.4749,64.562,64.4749,64.5097,16200.0
2013-01-03 15:15:00,74.02,74.07,73.98,73.98,11500.0,64.5097,64.5533,64.4749,64.4749,11500.0
2013-01-03 15:20:00,73.98,74.01,73.88,73.93,16000.0,64.4749,64.501,64.3877,64.4313,16000.0
2013-01-03 15:25:00,73.91,74.03,73.91,73.99,20200.0,64.4139,64.5184,64.4139,64.4836,20200.0
2013-01-03 15:30:00,73.99,74.0,73.92,73.93,20600.0,64.4836,64.4923,64.4226,64.4313,20600.0
2013-01-03 15:35:00,73.93,73.94,73.85,73.93,19900.0,64.4313,64.44,64.3616,64.4313,19900.0
2013-01-03 15:40:00,73.93,73.98,73.9,73.96,19900.0,64.4313,64.4749,64.4051,64.4574,19900.0
2013-01-03 15:45:00,73.97,74.11,73.97,74.08,36200.0,64.4661,64.5882,64.4661,64.562,36200.0
2013-01-03 15:50:00,74.07,74.09,73.9,73.92,33300.0,64.5533,64.5707,64.4051,64.4226,33300.0
2013-01-03 15:55:00,73.93,74.09,73.93,74.09,53900.0,64.4313,64.5707,64.4313,64.5707,53900.0
2013-01-04 09:30:00,74.23,74.28,74.0,74.11,17600.0,64.6927,64.7363,64.4923,64.5882,17600.0
2013-01-04 09:35:00,74.13,74.34,74.13,74.34,8100.0,64.6056,64.7886,64.6056,64.7886,8100.0
2013-01-04 09:40:00,74.33,74.54,74.31,74.5,9700.0,64.7799,64.9629,64.7625,64.9281,9700.0
2013-01-04 09:45:00,74.52,74.53,74.17,74.25,9000.0,64.9455,64.9542,64.6405,64.7102,9000.0
2013-01-04 09:50:00,74.28,74.3,74.27,74.28,3500.0,64.7363,64.7537,64.7276,64.7363,3500.0
2013-01-04 09:55:00,74.29,74.47,74.29,74.37,7000.0,64.745,64.9019,64.745,64.8148,7000.0
2013-01-04 10:00:00,74.42,74.45,74.24,74.26,8300.0,64.8583,64.8845,64.7015,64.7189,8300.0
2013-01-04 10:05:00,74.29,74.31,74.2,74.2,4800.0,64.745,64.7625,64.6666,64.6666,4800.0
2013-01-04 10:10:00,74.18,74.33,74.15,74.29,5600.0,64.6492,64.7799,64.623,64.745,5600.0
2013-01-04 10:15:00,74.29,74.31,74.22,74.28,5900.0,64.745,64.7625,64.684,64.7363,5900.0
2013-01-04 10:20:00,74.29,74.38,74.25,74.38,3700.0,64.745,64.8235,64.7102,64.8235,3700.0
2013-01-04 10:25:00,74.37,74.39,74.22,74.25,16500.0,64.8148,64.8322,64.684,64.7102,16500.0
2013-01-04 10:30:00,74.27,74.29,74.09,74.16,12100.0,64.7276,64.745,64.5707,64.6317,12100.0
2013-01-04 10:35:00,74.15,74.18,74.13,74.16,4200.0,64.623,64.6492,64.6056,64.6317,4200.0
2013-01-04 10:40:00,74.19,74.19,74.09,74.09,2000.0,64.6579,64.6579,64.5707,64.5707,2000.0
2013-01-04 10:45:00,74.14,74.16,74.12,74.16,4000.0,64.6143,64.6317,64.5969,64.6317,4000.0
2013-01-04 10:50:00,74.15,74.25,74.15,74.22,14400.0,64.623,64.7102,64.623,64.684,14400.0
2013-01-04 10:55:00,74.21,74.25,74.17,74.18,2200.0,64.6753,64.7102,64.6405,64.6492,2200.0
2013-01-04 11:00:00,74.21,74.33,74.2,74.31,4400.0,64.6753,64.7799,64.6666,64.7625,4400.0
2013-01-04 11:05:00,74.3,74.3,74.2,74.21,2400.0,64.7537,64.7537,64.6666,64.6753,2400.0
2013-01-04 11:10:00,74.22,74.26,74.2,74.25,3900.0,64.684,64.7189,64.6666,64.7102,3900.0
2013-01-04 11:15:00,74.25,74.31,74.25,74.3,1600.0,64.7102,64.7625,64.7102,64.7537,1600.0
2013-01-04 11:20:00,74.33,74.33,74.25,74.29,3000.0,64.7799,64.7799,64.7102,64.745,3000.0
2013-01-04 11:25:00,74.33,74.36,74.27,74.35,6300.0,64.7799,64.806,64.7276,64.7973,6300.0
2013-01-04 11:30:00,74.36,74.42,74.36,74.42,4300.0,64.806,64.8583,64.806,64.8583,4300.0
2013-01-04 11:35:00,74.43,74.47,74.4,74.45,2700.0,64.867,64.9019,64.8409,64.8845,2700.0
2013-01-04 11:40:00,74.45,74.52,74.44,74.45,5400.0,64.8845,64.9455,64.8758,64.8845,5400.0
2013-01-04 11:45:00,74.45,74.52,74.41,74.41,8800.0,64.8845,64.9455,64.8496,64.8496,8800.0
2013-01-04 11:50:00,74.42,74.46,74.41,74.46,3200.0,64.8583,64.8932,64.8496,64.8932,3200.0
2013-01-04 11:55:00,74.46,74.48,74.4,74.41,8400.0,64.8932,64.9106,64.8409,64.8496,8400.0
2013-01-04 12:00:00,74.42,74.49,74.41,74.48,5900.0,64.8583,64.9193,64.8496,64.9106,5900.0
2013-01-04 12:05:00,74.47,74.47,74.41,74.42,1700.0,64.9019,64.9019,64.8496,64.8583,1700.0
2013-01-04 12:10:00,74.4,74.4,74.25,74.27,10100.0,64.8409,64.8409,64.7102,64.7276,10100.0
2013-01-04 12:15:00,74.26,74.28,74.25,74.25,4300.0,64.7189,64.7363,64.7102,64.7102,4300.0
2013-01-04 12:20:00,74.24,74.27,74.21,74.25,2900.0,64.7015,64.7276,64.6753,64.7102,2900.0
2013-01-04 12:25:00,74.24,74.27,74.22,74.24,8900.0,64.7015,64.7276,64.684,64.7015,8900.0
2013-01-04 12:30:00,74.23,74.23,74.19,74.22,4100.0,64.6927,64.6927,64.6579,64.684,4100.0
2013-01-04 12:35:00,74.22,74.23,74.12,74.15,6800.0,64.684,64.6927,64.5969,64.623,6800.0
2013-01-04 12:40:00,74.15,74.16,74.14,74.16,2200.0,64.623,64.6317,64.6143,64.6317,2200.0
2013-01-04 12:45:00,74.16,74.16,74.16,74.16,500.0,64.6317,64.6317,64.6317,64.6317,500.0
2013-01-04 12:50:00,74.16,74.18,74.14,74.14,2600.0,64.6317,64.6492,64.6143,64.6143,2600.0
2013-01-04 12:55:00,74.13,74.16,74.12,74.14,2600.0,64.6056,64.6317,64.5969,64.6143,2600.0
2013-01-04 13:00:00,74.15,74.18,74.12,74.14,1700.0,64.623,64.6492,64.5969,64.6143,1700.0
2013-01-04 13:05:00,74.13,74.16,74.12,74.15,3200.0,64.6056,64.6317,64.5969,64.623,3200.0
2013-01-04 13:10:00,74.14,74.15,74.12,74.13,2100.0,64.6143,64.623,64.5969,64.6056,2100.0
2013-01-04 13:15:00,74.15,74.16,74.14,74.15,2400.0,64.623,64.6317,64.6143,64.623,2400.0
2013-01-04 13:20:00,74.16,74.17,74.13,74.13,2500.0,64.6317,64.6405,64.6056,64.6056,2500.0
2013-01-04 13:25:00,74.14,74.21,74.12,74.2,3500.0,64.6143,64.6753,64.5969,64.6666,3500.0
2013-01-04 13:30:00,74.2,74.26,74.2,74.26,2100.0,64.6666,64.7189,64.6666,64.7189,2100.0
2013-01-04 13:35:00,74.25,74.26,74.24,74.25,1600.0,64.7102,64.7189,64.7015,64.7102,1600.0
2013-01-04 13:40:00,74.24,74.26,74.21,74.26,3100.0,64.7015,64.7189,64.6753,64.7189,3100.0
2013-01-04 13:45:00,74.27,74.27,74.24,74.26,2300.0,64.7276,64.7276,64.7015,64.7189,2300.0
2013-01-04 13:50:00,74.27,74.27,74.19,74.2,3200.0,64.7276,64.7276,64.6579,64.6666,3200.0
2013-01-04 13:55:00,74.2,74.24,74.2,74.2,2200.0,64.6666,64.7015,64.6666,64.6666,2200.0
2013-01-04 14:00:00,74.22,74.24,74.19,74.24,2800.0,64.684,64.7015,64.6579,64.7015,2800.0
2013-01-04 14:05:00,74.21,74.23,74.2,74.2,6200.0,64.6753,64.6927,64.6666,64.6666,6200.0
2013-01-04 14:10:00,74.19,74.21,74.15,74.19,4700.0,64.6579,64.6753,64.623,64.6579,4700.0
2013-01-04 14:15:00,74.21,74.21,74.16,74.16,1500.0,64.6753,64.6753,64.6317,64.6317,1500.0
2013-01-04 14:20:00,74.15,74.16,74.15,74.16,2000.0,64.623,64.6317,64.623,64.6317,2000.0
2013-01-04 14:25:00,74.17,74.2,74.17,74.2,3600.0,64.6405,64.6666,64.6405,64.6666,3600.0
2013-01-04 14:30:00,74.2,74.21,74.18,74.21,3400.0,64.6666,64.6753,64.6492,64.6753,3400.0
2013-01-04 14:35:00,74.21,74.21,74.16,74.16,2800.0,64.6753,64.6753,64.6317,64.6317,2800.0
2013-01-04 14:40:00,74.17,74.21,74.14,74.19,3700.0,64.6405,64.6753,64.6143,64.6579,3700.0
2013-01-04 14:45:00,74.21,74.21,74.15,74.16,2400.0,64.6753,64.6753,64.623,64.6317,2400.0
2013-01-04 14:50:00,74.17,74.19,74.15,74.18,2600.0,64.6405,64.6579,64.623,64.6492,2600.0
2013-01-04 14:55:00,74.19,74.22,74.18,74.21,5800.0,64.6579,64.684,64.6492,64.6753,5800.0
2013-01-04 15:00:00,74.22,74.23,74.19,74.2,6400.0,64.684,64.6927,64.6579,64.6666,6400.0
2013-01-04 15:05:00,74.2,74.24,74.2,74.22,3300.0,64.6666,64.7015,64.6666,64.684,3300.0
2013-01-04 15:10:00,74.22,74.31,74.21,74.31,9400.0,64.684,64.7625,64.6753,64.7625,9400.0
2013-01-04 15:15:00,74.3,74.32,74.27,74.31,6500.0,64.7537,64.7712,64.7276,64.7625,6500.0
2013-01-04 15:20:00,74.31,74.39,74.31,74.37,7100.0,64.7625,64.8322,64.7625,64.8148,7100.0
2013-01-04 15:25:00,74.38,74.44,74.36,74.42,8600.0,64.8235,64.8758,64.806,64.8583,8600.0
2013-01-04 15:30:00,74.42,74.43,74.37,74.39,10500.0,64.8583,64.867,64.8148,64.8322,10500.0
2013-01-04 15:35:00,74.39,74.4,74.35,74.37,9200.0,64.8322,64.8409,64.7973,64.8148,9200.0
2013-01-04 15:40:00,74.37,74.4,74.34,74.39,25000.0,64.8148,64.8409,64.7886,64.8322,25000.0
2013-01-04 15:45:00,74.4,74.42,74.3,74.34,23500.0,64.8409,64.8583,64.7537,64.7886,23500.0
2013-01-04 15:50:00,74.35,74.44,74.35,74.44,19100.0,64.7973,64.8758,64.7973,64.8758,19100.0
2013-01-04 15:55:00,74.44,74.46,74.34,74.35,49000.0,64.8758,64.8932,64.7886,64.7973,49000.0
2013-01-07 09:30:00,74.23,74.23,73.62,73.98,32200.0,64.6927,64.6927,64.1611,64.4749,32200.0
2013-01-07 09:35:00,73.93,74.17,73.91,74.13,5700.0,64.4313,64.6405,64.4139,64.6056,5700.0
2013-01-07 09:40:00,74.16,74.36,74.11,74.28,7100.0,64.6317,64.806,64.5882,64.7363,7100.0
2013-01-07 09:45:00,74.23,74.23,73.87,73.88,9900.0,64.6927,64.6927,64.379,64.3877,9900.0
2013-01-07 09:50:00,73.93,73.94,73.65,73.74,7800.0,64.4313,64.44,64.1873,64.2657,7800.0
2013-01-07 09:55:00,73.74,73.86,73.72,73.72,4900.0,64.2657,64.3703,64.2483,64.2483,4900.0
2013-01-07 10:00:00,73.74,73.83,73.68,73.8,8300.0,64.2657,64.3441,64.2134,64.318,8300.0
2013-01-07 10:05:00,73.82,74.02,73.79,73.99,6300.0,64.3354,64.5097,64.3093,64.4836,6300.0
2013-01-07 10:10:00,73.99,74.02,73.79,73.79,8600.0,64.4836,64.5097,64.3093,64.3093,8600.0
2013-01-07 10:15:00,73.8,73.84,73.69,73.82,10200.0,64.318,64.3529,64.2221,64.3354,10200.0
2013-01-07 10:20:00,73.83,73.83,73.66,73.71,5400.0,64.3441,64.3441,64.196,64.2396,5400.0
2013-01-07 10:25:00,73.73,73.77,73.68,73.71,6100.0,64.257,64.2918,64.2134,64.2396,6100.0
2013-01-07 10:30:00,73.71,73.84,73.69,73.83,3600.0,64.2396,64.3529,64.2221,64.3441,3600.0
2013-01-07 10:35:00,73.83,73.92,73.81,73.92,5800.0,64.3441,64.4226,64.3267,64.4226,5800.0
2013-01-07 10:40:00,73.92,73.98,73.92,73.98,3000.0,64.4226,64.4749,64.4226,64.4749,3000.0
2013-01-07 10:45:00,73.97,73.97,73.82,73.83,3400.0,64.4661,64.4661,64.3354,64.3441,3400.0
2013-01-07 10:50:00,73.85,73.89,73.83,73.83,6200.0,64.3616,64.3964,64.3441,64.3441,6200.0
2013-01-07 10:55:00,73.88,73.88,73.78,73.79,9900.0,64.3877,64.3877,64.3006,64.3093,9900.0
2013-01-07 11:00:00,73.82,73.87,73.82,73.84,3800.0,64.3354,64.379,64.3354,64.3529,3800.0
2013-01-07 11:05:00,73.82,73.86,73.74,73.75,8600.0,64.3354,64.3703,64.2657,64.2744,8600.0
2013-01-07 11:10:00,73.75,73.75,73.71,73.74,2300.0,64.2744,64.2744,64.2396,64.2657,2300.0
2013-01-07 11:15:00,73.74,73.74,73.66,73.72,4200.0,64.2657,64.2657,64.196,64.2483,4200.0
2013-01-07 11:20:00,73.73,73.74,73.71,73.72,3800.0,64.257,64.2657,64.2396,64.2483,3800.0
2013-01-07 11:25:00,73.72,73.76,73.67,73.67,3900.0,64.2483,64.2831,64.2047,64.2047,3900.0
2013-01-07 11:30:00,73.71,73.77,73.67,73.73,8800.0,64.2396,64.2918,64.2047,64.257,8800.0
2013-01-07 11:35:00,73.73,73.75,73.7,73.72,4700.0,64.257,64.2744,64.2308,64.2483,4700.0
2013-01-07 11:40:00,73.72,73.74,73.72,73.73,2900.0,64.2483,64.2657,64.2483,64.257,2900.0
2013-01-07 11:45:00,73.72,73.72,73.6,73.62,6700.0,64.2483,64.2483,64.1437,64.1611,6700.0
2013-01-07 11:50:00,73.62,73.64,73.54,73.57,5400.0,64.1611,64.1785,64.0914,64.1175,5400.0
2013-01-07 11:55:00,73.56,73.61,73.55,73.56,6000.0,64.1088,64.1524,64.1001,64.1088,6000.0
2013-01-07 12:00:00,73.56,73.63,73.5,73.62,8300.0,64.1088,64.1698,64.0565,64.1611,8300.0
2013-01-07 12:05:00,73.64,73.64,73.61,73.63,2400.0,64.1785,64.1785,64.1524,64.1698,2400.0
2013-01-07 12:10:00,73.62,73.65,73.6,73.63,3200.0,64.1611,64.1873,64.1437,64.1698,3200.0
2013-01-07 12:15:00,73.62,73.65,73.6,73.65,53800.0,64.1611,64.1873,64.1437,64.1873,53800.0
2013-01-07 12:20:00,73.64,73.64,73.58,73.58,4500.0,64.1785,64.1785,64.1263,64.1263,4500.0
2013-01-07 12:25:00,73.58,73.65,73.52,73.63,54600.0,64.1263,64.1873,64.074,64.1698,54600.0
2013-01-07 12:30:00,73.64,73.68,73.62,73.66,6100.0,64.1785,64.2134,64.1611,64.196,6100.0
2013-01-07 12:35:00,73.65,73.69,73.65,73.66,3200.0,64.1873,64.2221,64.1873,64.196,3200.0
2013-01-07 12:40:00,73.66,73.68,73.54,73.57,16400.0,64.196,64.2134,64.0914,64.1175,16400.0
2013-01-07 12:45:00,73.56,73.59,73.52,73.54,8500.0,64.1088,64.135,64.074,64.0914,8500.0
2013-01-07 12:50:00,73.56,73.6,73.5,73.5,7700.0,64.1088,64.1437,64.0565,64.0565,7700.0
2013-01-07 12:55:00,73.52,73.59,73.51,73.52,6100.0,64.074,64.135,64.0652,64.074,6100.0
2013-01-07 13:00:00,73.52,73.55,73.48,73.49,7300.0,64.074,64.1001,64.0391,64.0478,7300.0
2013-01-07 13:05:00,73.5,73.53,73.5,73.53,2100.0,64.0565,64.0827,64.0565,64.0827,2100.0
2013-01-07 13:10:00,73.52,73.57,73.52,73.53,5600.0,64.074,64.1175,64.074,64.0827,5600.0
2013-01-07 13:15:00,73.54,73.56,73.51,73.52,2800.0,64.0914,64.1088,64.0652,64.074,2800.0
2013-01-07 13:20:00,73.52,73.56,73.5,73.5,7700.0,64.074,64.1088,64.0565,64.0565,7700.0
2013-01-07 13:25:00,73.5,73.54,73.5,73.52,3100.0,64.0565,64.0914,64.0565,64.074,3100.0
2013-01-07 13:30:00,73.52,73.56,73.5,73.52,10300.0,64.074,64.1088,64.0565,64.074,10300.0
2013-01-07 13:35:00,73.52,73.59,73.52,73.57,4200.0,64.074,64.135,64.074,64.1175,4200.0
2013-01-07 13:40:00,73.56,73.58,73.51,73.51,3900.0,64.1088,64.1263,64.0652,64.0652,3900.0
2013-01-07 13:45:00,73.52,73.58,73.52,73.56,2900.0,64.074,64.1263,64.074,64.1088,2900.0
2013-01-07 13:50:00,73.56,73.65,73.56,73.64,4900.0,64.1088,64.1873,64.1088,64.1785,4900.0
2013-01-07 13:55:00,73.65,73.68,73.65,73.66,800.0,64.1873,64.2134,64.1873,64.196,800.0
2013-01-07 14:00:00,73.64,73.72,73.61,73.65,8100.0,64.1785,64.2483,64.1524,64.1873,8100.0
2013-01-07 14:05:00,73.65,73.7,73.62,73.63,5400.0,64.1873,64.2308,64.1611,64.1698,5400.0
2013-01-07 14:10:00,73.63,73.69,73.62,73.64,3400.0,64.1698,64.2221,64.1611,64.1785,3400.0
2013-01-07 14:15:00,73.63,73.69,73.61,73.67,4200.0,64.1698,64.2221,64.1524,64.2047,4200.0
2013-01-07 14:20:00,73.69,73.71,73.62,73.64,3200.0,64.2221,64.2396,64.1611,64.1785,3200.0
2013-01-07 14:25:00,73.64,73.72,73.64,73.7,4600.0,64.1785,64.2483,64.1785,64.2308,4600.0
2013-01-07 14:30:00,73.68,73.72,73.62,73.63,9400.0,64.2134,64.2483,64.1611,64.1698,9400.0
2013-01-07 14:35:00,73.62,73.66,73.62,73.65,2600.0,64.1611,64.196,64.1611,64.1873,2600.0
2013-01-07 14:40:00,73.65,73.7,73.64,73.67,5200.0,64.1873,64.2308,64.1785,64.2047,5200.0
2013-01-07 14:45:00,73.67,73.7,73.66,73.67,2800.0,64.2047,64.2308,64.196,64.2047,2800.0
2013-01-07 14:50:00,73.67,73.69,73.65,73.69,7100.0,64.2047,64.2221,64.1873,64.2221,7100.0
2013-01-07 14:55:00,73.7,73.72,73.65,73.69,10400.0,64.2308,64.2483,64.1873,64.2221,10400.0
2013-01-07 15:00:00,73.7,73.71,73.67,73.69,4300.0,64.2308,64.2396,64.2047,64.2221,4300.0
2013-01-07 15:05:00,73.69,73.7,73.66,73.67,5600.0,64.2221,64.2308,64.196,64.2047,5600.0
2013-01-07 15:10:00,73.67,73.71,73.67,73.68,7100.0,64.2047,64.2396,64.2047,64.2134,7100.0
2013-01-07 15:15:00,73.73,73.74,73.65,73.66,13000.0,64.257,64.2657,64.1873,64.196,13000.0
2013-01-07 15:20:00,73.67,73.74,73.66,73.74,4500.0,64.2047,64.2657,64.196,64.2657,4500.0
2013-01-07 15:25:00,73.75,73.79,73.75,73.77,8000.0,64.2744,64.3093,64.2744,64.2918,8000.0
2013-01-07 15:30:00,73.77,73.84,73.76,73.77,7200.0,64.2918,64.3529,64.2831,64.2918,7200.0
2013-01-07 15:35:00,73.76,73.79,73.73,73.73,5200.0,64.2831,64.3093,64.257,64.257,5200.0
2013-01-07 15:40:00,73.74,73.75,73.6,73.67,31900.0,64.2657,64.2744,64.1437,64.2047,31900.0
2013-01-07 15:45:00,73.69,73.8,73.68,73.77,18500.0,64.2221,64.318,64.2134,64.2918,18500.0
2013-01-07 15:50:00,73.78,73.81,73.73,73.81,22400.0,64.3006,64.3267,64.257,64.3267,22400.0
2013-01-07 15:55:00,73.81,73.91,73.79,73.9,87800.0,64.3267,64.4139,64.3093,64.4051,87800.0
2013-01-08 09:30:00,72.3,73.21,72.3,72.97,83300.0,63.0107,63.8038,63.0107,63.5946,83300.0
2013-01-08 09:35:00,72.98,73.37,72.96,73.34,26200.0,63.6033,63.9432,63.5859,63.9171,26200.0
2013-01-08 09:40:00,73.37,73.56,73.37,73.49,16300.0,63.9432,64.1088,63.9432,64.0478,16300.0
2013-01-08 09:45:00,73.49,73.51,73.27,73.29,11200.0,64.0478,64.0652,63.8561,63.8735,11200.0
2013-01-08 09:50:00,73.27,73.3,73.1,73.17,13000.0,63.8561,63.8822,63.7079,63.7689,13000.0
2013-01-08 09:55:00,73.18,73.21,73.01,73.04,14200.0,63.7776,63.8038,63.6295,63.6556,14200.0
2013-01-08 10:00:00,73.04,73.06,72.77,72.79,38500.0,63.6556,63.6731,63.4203,63.4378,38500.0
2013-01-08 10:05:00,72.79,72.95,72.79,72.95,16200.0,63.4378,63.5772,63.4378,63.5772,16200.0
2013-01-08 10:10:00,72.97,73.01,72.89,72.89,26100.0,63.5946,63.6295,63.5249,63.5249,26100.0
2013-01-08 10:15:00,72.89,72.95,72.76,72.92,9600.0,63.5249,63.5772,63.4116,63.5511,9600.0
2013-01-08 10:20:00,72.94,72.97,72.92,72.94,5400.0,63.5685,63.5946,63.5511,63.5685,5400.0
2013-01-08 10:25:00,72.93,72.93,72.77,72.91,13100.0,63.5598,63.5598,63.4203,63.5423,13100.0
2013-01-08 10:30:00,72.91,72.96,72.86,72.9,10500.0,63.5423,63.5859,63.4988,63.5336,10500.0
2013-01-08 10:35:00,72.9,72.97,72.78,72.78,8300.0,63.5336,63.5946,63.429,63.429,8300.0
2013-01-08 10:40:00,72.77,72.78,72.69,72.77,18300.0,63.4203,63.429,63.3506,63.4203,18300.0
2013-01-08 10:45:00,72.77,72.77,72.66,72.7,11200.0,63.4203,63.4203,63.3245,63.3593,11200.0
2013-01-08 10:50:00,72.7,72.74,72.67,72.71,14600.0,63.3593,63.3942,63.3332,63.368,14600.0
2013-01-08 10:55:00,72.7,72.7,72.62,72.68,11000.0,63.3593,63.3593,63.2896,63.3419,11000.0
2013-01-08 11:00:00,72.69,72.69,72.63,72.64,14000.0,63.3506,63.3506,63.2983,63.307,14000.0
2013-01-08 11:05:00,72.64,72.67,72.57,72.59,17200.0,63.307,63.3332,63.246,63.2635,17200.0
2013-01-08 11:10:00,72.59,72.62,72.55,72.56,16600.0,63.2635,63.2896,63.2286,63.2373,16600.0
2013-01-08 11:15:00,72.57,72.6,72.57,72.59,12700.0,63.246,63.2722,63.246,63.2635,12700.0
2013-01-08 11:20:00,72.58,72.62,72.55,72.59,16000.0,63.2547,63.2896,63.2286,63.2635,16000.0
2013-01-08 11:25:00,72.59,72.59,72.57,72.58,6100.0,63.2635,63.2635,63.246,63.2547,6100.0
2013-01-08 11:30:00,72.59,72.61,72.58,72.6,9700.0,63.2635,63.2809,63.2547,63.2722,9700.0
2013-01-08 11:35:00,72.59,72.76,72.59,72.76,11300.0,63.2635,63.4116,63.2635,63.4116,11300.0
2013-01-08 11:40:00,72.76,72.87,72.75,72.85,13500.0,63.4116,63.5075,63.4029,63.49,13500.0
2013-01-08 11:45:00,72.86,73.01,72.86,72.92,16100.0,63.4988,63.6295,63.4988,63.5511,16100.0
2013-01-08 11:50:00,72.92,72.92,72.86,72.86,4000.0,63.5511,63.5511,63.4988,63.4988,4000.0
2013-01-08 11:55:00,72.85,72.86,72.76,72.76,10900.0,63.49,63.4988,63.4116,63.4116,10900.0
2013-01-08 12:00:00,72.77,72.79,72.76,72.78,8500.0,63.4203,63.4378,63.4116,63.429,8500.0
2013-01-08 12:05:00,72.76,72.77,72.73,72.73,6500.0,63.4116,63.4203,63.3855,63.3855,6500.0
2013-01-08 12:10:00,72.74,72.76,72.71,72.72,7200.0,63.3942,63.4116,63.368,63.3768,7200.0
2013-01-08 12:15:00,72.72,72.72,72.67,72.67,5800.0,63.3768,63.3768,63.3332,63.3332,5800.0
2013-01-08 12:20:00,72.68,72.7,72.68,72.7,4600.0,63.3419,63.3593,63.3419,63.3593,4600.0
2013-01-08 12:25:00,72.7,72.72,72.68,72.7,6000.0,63.3593,63.3768,63.3419,63.3593,6000.0
2013-01-08 12:30:00,72.7,72.7,72.68,72.7,33100.0,63.3593,63.3593,63.3419,63.3593,33100.0
2013-01-08 12:35:00,72.7,72.81,72.7,72.78,19300.0,63.3593,63.4552,63.3593,63.429,19300.0
2013-01-08 12:40:00,72.79,72.8,72.74,72.76,4200.0,63.4378,63.4465,63.3942,63.4116,4200.0
2013-01-08 12:45:00,72.75,72.79,72.74,72.78,3300.0,63.4029,63.4378,63.3942,63.429,3300.0
2013-01-08 12:50:00,72.77,72.77,72.72,72.73,3100.0,63.4203,63.4203,63.3768,63.3855,3100.0
2013-01-08 12:55:00,72.72,72.78,72.69,72.78,7800.0,63.3768,63.429,63.3506,63.429,7800.0
2013-01-08 13:00:00,72.8,72.84,72.79,72.84,6100.0,63.4465,63.4813,63.4378,63.4813,6100.0
2013-01-08 13:05:00,72.84,72.92,72.83,72.92,4300.0,63.4813,63.5511,63.4726,63.5511,4300.0
2013-01-08 13:10:00,72.92,73.01,72.92,73.01,2200.0,63.5511,63.6295,63.5511,63.6295,2200.0
2013-01-08 13:15:00,73.01,73.03,72.99,73.0,9000.0,63.6295,63.6469,63.6121,63.6208,9000.0
2013-01-08 13:20:00,73.0,73.03,72.97,72.99,10600.0,63.6208,63.6469,63.5946,63.6121,10600.0
2013-01-08 13:25:00,72.98,73.01,72.98,72.98,4200.0,63.6033,63.6295,63.6033,63.6033,4200.0
2013-01-08 13:30:00,72.98,73.02,72.97,72.97,11100.0,63.6033,63.6382,63.5946,63.5946,11100.0
2013-01-08 13:35:00,72.98,73.0,72.97,72.97,5800.0,63.6033,63.6208,63.5946,63.5946,5800.0
2013-01-08 13:40:00,72.98,72.98,72.86,72.86,19700.0,63.6033,63.6033,63.4988,63.4988,19700.0
2013-01-08 13:45:00,72.87,72.89,72.83,72.86,5500.0,63.5075,63.5249,63.4726,63.4988,5500.0
2013-01-08 13:50:00,72.86,73.0,72.86,73.0,5400.0,63.4988,63.6208,63.4988,63.6208,5400.0
2013-01-08 13:55:00,72.99,73.02,72.99,73.02,7900.0,63.6121,63.6382,63.6121,63.6382,7900.0
2013-01-08 14:00:00,73.02,73.08,73.0,73.03,9900.0,63.6382,63.6905,63.6208,63.6469,9900.0
2013-01-08 14:05:00,73.03,73.03,72.95,72.96,9500.0,63.6469,63.6469,63.5772,63.5859,9500.0
2013-01-08 14:10:00,72.96,72.98,72.95,72.97,7300.0,63.5859,63.6033,63.5772,63.5946,7300.0
2013-01-08 14:15:00,72.96,72.97,72.95,72.97,4800.0,63.5859,63.5946,63.5772,63.5946,4800.0
2013-01-08 14:20:00,72.97,73.02,72.95,73.01,7100.0,63.5946,63.6382,63.5772,63.6295,7100.0
2013-01-08 14:25:00,73.02,73.08,73.02,73.05,13000.0,63.6382,63.6905,63.6382,63.6644,13000.0
2013-01-08 14:30:00,73.05,73.06,72.96,72.98,22800.0,63.6644,63.6731,63.5859,63.6033,22800.0
2013-01-08 14:35:00,72.99,73.0,72.98,72.99,7000.0,63.6121,63.6208,63.6033,63.6121,7000.0
2013-01-08 14:40:00,72.99,73.02,72.95,72.96,10300.0,63.6121,63.6382,63.5772,63.5859,10300.0
2013-01-08 14:45:00,72.97,73.02,72.96,73.0,8700.0,63.5946,63.6382,63.5859,63.6208,8700.0
2013-01-08 14:50:00,73.01,73.01,72.98,72.98,6400.0,63.6295,63.6295,63.6033,63.6033,6400.0
2013-01-08 14:55:00,73.0,73.0,72.99,73.0,4100.0,63.6208,63.6208,63.6121,63.6208,4100.0
2013-01-08 15:00:00,73.0,73.01,72.98,73.01,24500.0,63.6208,63.6295,63.6033,63.6295,24500.0
2013-01-08 15:05:00,73.0,73.08,73.0,73.08,26300.0,63.6208,63.6905,63.6208,63.6905,26300.0
2013-01-08 15:10:00,73.11,73.14,73.07,73.14,11800.0,63.7166,63.7428,63.6818,63.7428,11800.0
2013-01-08 15:15:00,73.16,73.2,73.15,73.2,9300.0,63.7602,63.7951,63.7515,63.7951,9300.0
2013-01-08 15:20:00,73.21,73.34,73.21,73.25,20300.0,63.8038,63.9171,63.8038,63.8387,20300.0
2013-01-08 15:25:00,73.24,73.26,73.2,73.23,12900.0,63.8299,63.8474,63.7951,63.8212,12900.0
2013-01-08 15:30:00,73.24,73.26,73.17,73.19,8400.0,63.8299,63.8474,63.7689,63.7864,8400.0
2013-01-08 15:35:00,73.17,73.18,73.13,73.15,10100.0,63.7689,63.7776,63.7341,63.7515,10100.0
2013-01-08 15:40:00,73.14,73.15,73.09,73.13,13900.0,63.7428,63.7515,63.6992,63.7341,13900.0
2013-01-08 15:45:00,73.12,73.16,73.09,73.16,23000.0,63.7254,63.7602,63.6992,63.7602,23000.0
2013-01-08 15:50:00,73.16,73.26,73.16,73.22,27000.0,63.7602,63.8474,63.7602,63.8125,27000.0
2013-01-08 15:55:00,73.21,73.25,73.19,73.24,44700.0,63.8038,63.8387,63.7864,63.8299,44700.0
2013-01-09 09:30:00,73.47,73.55,73.04,73.08,16400.0,64.0304,64.1001,63.6556,63.6905,16400.0
2013-01-09 09:35:00,73.09,73.25,73.05,73.19,8300.0,63.6992,63.8387,63.6644,63.7864,8300.0
2013-01-09 09:40:00,73.2,73.29,73.17,73.23,12700.0,63.7951,63.8735,63.7689,63.8212,12700.0
2013-01-09 09:45:00,73.2,73.34,73.07,73.07,11400.0,63.7951,63.9171,63.6818,63.6818,11400.0
2013-01-09 09:50:00,73.08,73.19,73.06,73.15,6700.0,63.6905,63.7864,63.6731,63.7515,6700.0
2013-01-09 09:55:00,73.15,73.31,73.14,73.28,16300.0,63.7515,63.8909,63.7428,63.8648,16300.0
2013-01-09 10:00:00,73.3,73.5,73.29,73.47,46700.0,63.8822,64.0565,63.8735,64.0304,46700.0
2013-01-09 10:05:00,73.45,73.46,73.31,73.38,7200.0,64.013,64.0217,63.8909,63.952,7200.0
2013-01-09 10:10:00,73.38,73.61,73.38,73.6,10400.0,63.952,64.1524,63.952,64.1437,10400.0
2013-01-09 10:15:00,73.62,73.7,73.6,73.68,7700.0,64.1611,64.2308,64.1437,64.2134,7700.0
2013-01-09 10:20:00,73.68,73.7,73.62,73.63,31700.0,64.2134,64.2308,64.1611,64.1698,31700.0
2013-01-09 10:25:00,73.64,73.64,73.52,73.59,7700.0,64.1785,64.1785,64.074,64.135,7700.0
2013-01-09 10:30:00,73.59,73.6,73.41,73.45,15200.0,64.135,64.1437,63.9781,64.013,15200.0
2013-01-09 10:35:00,73.41,73.43,73.3,73.39,21300.0,63.9781,63.9955,63.8822,63.9607,21300.0
2013-01-09 10:40:00,73.4,73.55,73.36,73.36,23800.0,63.9694,64.1001,63.9345,63.9345,23800.0
2013-01-09 10:45:00,73.36,73.45,73.32,73.35,32800.0,63.9345,64.013,63.8997,63.9258,32800.0
2013-01-09 10:50:00,73.35,73.5,73.35,73.5,11400.0,63.9258,64.0565,63.9258,64.0565,11400.0
2013-01-09 10:55:00,73.49,73.54,73.47,73.52,11300.0,64.0478,64.0914,64.0304,64.074,11300.0
2013-01-09 11:00:00,73.53,73.53,73.4,73.41,9000.0,64.0827,64.0827,63.9694,63.9781,9000.0
2013-01-09 11:05:00,73.41,73.41,73.35,73.35,7700.0,63.9781,63.9781,63.9258,63.9258,7700.0
2013-01-09 11:10:00,73.35,73.46,73.34,73.44,13600.0,63.9258,64.0217,63.9171,64.0042,13600.0
2013-01-09 11:15:00,73.43,73.45,73.38,73.39,4700.0,63.9955,64.013,63.952,63.9607,4700.0
2013-01-09 11:20:00,73.38,73.41,73.35,73.4,10200.0,63.952,63.9781,63.9258,63.9694,10200.0
2013-01-09 11:25:00,73.38,73.43,73.37,73.41,5900.0,63.952,63.9955,63.9432,63.9781,5900.0
2013-01-09 11:30:00,73.41,73.46,73.37,73.39,14200.0,63.9781,64.0217,63.9432,63.9607,14200.0
2013-01-09 11:35:00,73.37,73.37,73.26,73.34,12700.0,63.9432,63.9432,63.8474,63.9171,12700.0
2013-01-09 11:40:00,73.33,73.34,73.28,73.29,8000.0,63.9084,63.9171,63.8648,63.8735,8000.0
2013-01-09 11:45:00,73.29,73.38,73.28,73.37,10000.0,63.8735,63.952,63.8648,63.9432,10000.0
2013-01-09 11:50:00,73.38,73.45,73.31,73.35,6500.0,63.952,64.013,63.8909,63.9258,6500.0
2013-01-09 11:55:00,73.35,73.39,73.34,73.37,3500.0,63.9258,63.9607,63.9171,63.9432,3500.0
2013-01-09 12:00:00,73.39,73.42,73.33,73.36,9200.0,63.9607,63.9868,63.9084,63.9345,9200.0
2013-01-09 12:05:00,73.37,73.39,73.35,73.37,5300.0,63.9432,63.9607,63.9258,63.9432,5300.0
2013-01-09 12:10:00,73.39,73.39,73.35,73.38,4700.0,63.9607,63.9607,63.9258,63.952,4700.0
2013-01-09 12:15:00,73.38,73.4,73.34,73.35,3500.0,63.952,63.9694,63.9171,63.9258,3500.0
2013-01-09 12:20:00,73.34,73.44,73.34,73.44,15500.0,63.9171,64.0042,63.9171,64.0042,15500.0
2013-01-09 12:25:00,73.44,73.47,73.43,73.46,7600.0,64.0042,64.0304,63.9955,64.0217,7600.0
2013-01-09 12:30:00,73.48,73.5,73.42,73.43,5800.0,64.0391,64.0565,63.9868,63.9955,5800.0
2013-01-09 12:35:00,73.43,73.45,73.41,73.44,9500.0,63.9955,64.013,63.9781,64.0042,9500.0
2013-01-09 12:40:00,73.44,73.45,73.33,73.35,7500.0,64.0042,64.013,63.9084,63.9258,7500.0
2013-01-09 12:45:00,73.34,73.43,73.34,73.43,6500.0,63.9171,63.9955,63.9171,63.9955,6500.0
2013-01-09 12:50:00,73.41,73.41,73.36,73.38,4900.0,63.9781,63.9781,63.9345,63.952,4900.0
2013-01-09 12:55:00,73.37,73.41,73.37,73.41,3600.0,63.9432,63.9781,63.9432,63.9781,3600.0
2013-01-09 13:00:00,73.41,73.41,73.35,73.37,7900.0,63.9781,63.9781,63.9258,63.9432,7900.0
2013-01-09 13:05:00,73.36,73.37,73.34,73.37,7500.0,63.9345,63.9432,63.9171,63.9432,7500.0
2013-01-09 13:10:00,73.39,73.4,73.37,73.38,4900.0,63.9607,63.9694,63.9432,63.952,4900.0
2013-01-09 13:15:00,73.38,73.43,73.38,73.43,3000.0,63.952,63.9955,63.952,63.9955,3000.0
2013-01-09 13:20:00,73.44,73.46,73.43,73.43,3500.0,64.0042,64.0217,63.9955,63.9955,3500.0
2013-01-09 13:25:00,73.43,73.43,73.4,73.43,6100.0,63.9955,63.9955,63.9694,63.9955,6100.0
2013-01-09 13:30:00,73.43,73.45,73.41,73.42,5200.0,63.9955,64.013,63.9781,63.9868,5200.0
2013-01-09 13:35:00,73.41,73.44,73.4,73.44,4600.0,63.9781,64.0042,63.9694,64.0042,4600.0
2013-01-09 13:40:00,73.44,73.44,73.37,73.38,5700.0,64.0042,64.0042,63.9432,63.952,5700.0
2013-01-09 13:45:00,73.39,73.39,73.37,73.38,3600.0,63.9607,63.9607,63.9432,63.952,3600.0
2013-01-09 13:50:00,73.38,73.4,73.36,73.39,8400.0,63.952,63.9694,63.9345,63.9607,8400.0
2013-01-09 13:55:00,73.4,73.41,73.37,73.41,7800.0,63.9694,63.9781,63.9432,63.9781,7800.0
2013-01-09 14:00:00,73.4,73.41,73.37,73.41,7400.0,63.9694,63.9781,63.9432,63.9781,7400.0
2013-01-09 14:05:00,73.41,73.45,73.4,73.45,5900.0,63.9781,64.013,63.9694,64.013,5900.0
2013-01-09 14:10:00,73.45,73.53,73.44,73.51,6500.0,64.013,64.0827,64.0042,64.0652,6500.0
2013-01-09 14:15:00,73.52,73.54,73.5,73.5,4700.0,64.074,64.0914,64.0565,64.0565,4700.0
2013-01-09 14:20:00,73.51,73.52,73.41,73.43,4000.0,64.0652,64.074,63.9781,63.9955,4000.0
2013-01-09 14:25:00,73.41,73.43,73.4,73.43,5700.0,63.9781,63.9955,63.9694,63.9955,5700.0
2013-01-09 14:30:00,73.44,73.48,73.44,73.44,7300.0,64.0042,64.0391,64.0042,64.0042,7300.0
2013-01-09 14:35:00,73.44,73.48,73.41,73.42,7500.0,64.0042,64.0391,63.9781,63.9868,7500.0
2013-01-09 14:40:00,73.43,73.44,73.37,73.44,4600.0,63.9955,64.0042,63.9432,64.0042,4600.0
2013-01-09 14:45:00,73.43,73.47,73.43,73.44,7500.0,63.9955,64.0304,63.9955,64.0042,7500.0
2013-01-09 14:50:00,73.45,73.47,73.35,73.38,7300.0,64.013,64.0304,63.9258,63.952,7300.0
2013-01-09 14:55:00,73.38,73.42,73.38,73.41,6600.0,63.952,63.9868,63.952,63.9781,6600.0
2013-01-09 15:00:00,73.42,73.44,73.38,73.4,8700.0,63.9868,64.0042,63.952,63.9694,8700.0
2013-01-09 15:05:00,73.4,73.41,73.33,73.34,14100.0,63.9694,63.9781,63.9084,63.9171,14100.0
2013-01-09 15:10:00,73.34,73.36,73.32,73.33,13400.0,63.9171,63.9345,63.8997,63.9084,13400.0
2013-01-09 15:15:00,73.34,73.34,73.26,73.26,13500.0,63.9171,63.9171,63.8474,63.8474,13500.0
2013-01-09 15:20:00,73.27,73.27,73.23,73.23,23000.0,63.8561,63.8561,63.8212,63.8212,23000.0
2013-01-09 15:25:00,73.23,73.27,73.23,73.26,10200.0,63.8212,63.8561,63.8212,63.8474,10200.0
2013-01-09 15:30:00,73.27,73.32,73.27,73.31,20800.0,63.8561,63.8997,63.8561,63.8909,20800.0
2013-01-09 15:35:00,73.3,73.36,73.3,73.35,16900.0,63.8822,63.9345,63.8822,63.9258,16900.0
2013-01-09 15:40:00,73.35,73.35,73.27,73.28,16100.0,63.9258,63.9258,63.8561,63.8648,16100.0
2013-01-09 15:45:00,73.29,73.32,73.28,73.29,16900.0,63.8735,63.8997,63.8648,63.8735,16900.0
2013-01-09 15:50:00,73.29,73.35,73.25,73.27,38200.0,63.8735,63.9258,63.8387,63.8561,38200.0
2013-01-09 15:55:00,73.26,73.39,73.26,73.36,75100.0,63.8474,63.9607,63.8474,63.9345,75100.0
2013-01-10 09:30:00,73.53,73.61,73.34,73.37,29900.0,64.0827,64.1524,63.9171,63.9432,29900.0
2013-01-10 09:35:00,73.42,73.42,73.09,73.12,12100.0,63.9868,63.9868,63.6992,63.7254,12100.0
2013-01-10 09:40:00,73.09,73.09,72.94,72.99,16500.0,63.6992,63.6992,63.5685,63.6121,16500.0
2013-01-10 09:45:00,73.01,73.01,72.83,72.86,19500.0,63.6295,63.6295,63.4726,63.4988,19500.0
2013-01-10 09:50:00,72.87,72.99,72.84,72.97,10100.0,63.5075,63.6121,63.4813,63.5946,10100.0
2013-01-10 09:55:00,72.98,73.12,72.98,73.11,8300.0,63.6033,63.7254,63.6033,63.7166,8300.0
2013-01-10 10:00:00,73.14,73.2,73.08,73.13,11000.0,63.7428,63.7951,63.6905,63.7341,11000.0
2013-01-10 10:05:00,73.14,73.15,73.06,73.1,12700.0,63.7428,63.7515,63.6731,63.7079,12700.0
2013-01-10 10:10:00,73.12,73.19,73.11,73.16,11900.0,63.7254,63.7864,63.7166,63.7602,11900.0
2013-01-10 10:15:00,73.16,73.16,73.07,73.11,6400.0,63.7602,63.7602,63.6818,63.7166,6400.0
2013-01-10 10:20:00,73.12,73.2,73.11,73.17,7800.0,63.7254,63.7951,63.7166,63.7689,7800.0
2013-01-10 10:25:00,73.19,73.25,73.15,73.15,4600.0,63.7864,63.8387,63.7515,63.7515,4600.0
2013-01-10 10:30:00,73.14,73.15,72.99,73.01,14100.0,63.7428,63.7515,63.6121,63.6295,14100.0
2013-01-10 10:35:00,73.0,73.0,72.87,72.97,9000.0,63.6208,63.6208,63.5075,63.5946,9000.0
2013-01-10 10:40:00,72.97,72.98,72.92,72.93,9500.0,63.5946,63.6033,63.5511,63.5598,9500.0
2013-01-10 10:45:00,72.93,72.96,72.89,72.91,5800.0,63.5598,63.5859,63.5249,63.5423,5800.0
2013-01-10 10:50:00,72.93,72.97,72.9,72.96,3900.0,63.5598,63.5946,63.5336,63.5859,3900.0
2013-01-10 10:55:00,72.97,72.98,72.83,72.83,8500.0,63.5946,63.6033,63.4726,63.4726,8500.0
2013-01-10 11:00:00,72.82,72.94,72.82,72.94,5400.0,63.4639,63.5685,63.4639,63.5685,5400.0
2013-01-10 11:05:00,72.94,72.97,72.94,72.94,6000.0,63.5685,63.5946,63.5685,63.5685,6000.0
2013-01-10 11:10:00,72.94,72.98,72.87,72.91,10700.0,63.5685,63.6033,63.5075,63.5423,10700.0
2013-01-10 11:15:00,72.92,72.93,72.88,72.92,8100.0,63.5511,63.5598,63.5162,63.5511,8100.0
2013-01-10 11:20:00,72.94,72.98,72.94,72.96,4000.0,63.5685,63.6033,63.5685,63.5859,4000.0
2013-01-10 11:25:00,72.98,73.12,72.98,73.12,21100.0,63.6033,63.7254,63.6033,63.7254,21100.0
2013-01-10 11:30:00,73.12,73.13,73.06,73.1,5700.0,63.7254,63.7341,63.6731,63.7079,5700.0
2013-01-10 11:35:00,73.1,73.11,73.05,73.06,11000.0,63.7079,63.7166,63.6644,63.6731,11000.0
2013-01-10 11:40:00,73.06,73.08,73.05,73.08,14000.0,63.6731,63.6905,63.6644,63.6905,14000.0
2013-01-10 11:45:00,73.08,73.1,73.05,73.05,4200.0,63.6905,63.7079,63.6644,63.6644,4200.0
2013-01-10 11:50:00,73.05,73.06,73.02,73.04,9700.0,63.6644,63.6731,63.6382,63.6556,9700.0
2013-01-10 11:55:00,73.04,73.12,73.04,73.12,5200.0,63.6556,63.7254,63.6556,63.7254,5200.0
2013-01-10 12:00:00,73.14,73.16,73.11,73.11,5400.0,63.7428,63.7602,63.7166,63.7166,5400.0
2013-01-10 12:05:00,73.11,73.13,73.1,73.13,6500.0,63.7166,63.7341,63.7079,63.7341,6500.0
2013-01-10 12:10:00,73.15,73.15,73.07,73.14,7100.0,63.7515,63.7515,63.6818,63.7428,7100.0
2013-01-10 12:15:00,73.12,73.13,73.1,73.12,6000.0,63.7254,63.7341,63.7079,63.7254,6000.0
2013-01-10 12:20:00,73.14,73.18,73.14,73.15,6400.0,63.7428,63.7776,63.7428,63.7515,6400.0
2013-01-10 12:25:00,73.15,73.18,73.13,73.18,7300.0,63.7515,63.7776,63.7341,63.7776,7300.0
2013-01-10 12:30:00,73.19,73.23,73.16,73.19,5900.0,63.7864,63.8212,63.7602,63.7864,5900.0
2013-01-10 12:35:00,73.19,73.2,73.16,73.16,5000.0,63.7864,63.7951,63.7602,63.7602,5000.0
2013-01-10 12:40:00,73.18,73.21,73.15,73.16,6300.0,63.7776,63.8038,63.7515,63.7602,6300.0
2013-01-10 12:45:00,73.15,73.17,73.14,73.17,10000.0,63.7515,63.7689,63.7428,63.7689,10000.0
2013-01-10 12:50:00,73.18,73.19,73.14,73.16,7400.0,63.7776,63.7864,63.7428,63.7602,7400.0
2013-01-10 12:55:00,73.15,73.29,73.15,73.29,8000.0,63.7515,63.8735,63.7515,63.8735,8000.0
2013-01-10 13:00:00,73.27,73.31,73.27,73.28,3300.0,63.8561,63.8909,63.8561,63.8648,3300.0
2013-01-10 13:05:00,73.28,73.32,73.26,73.26,2800.0,63.8648,63.8997,63.8474,63.8474,2800.0
2013-01-10 13:10:00,73.24,73.24,73.13,73.13,12700.0,63.8299,63.8299,63.7341,63.7341,12700.0
2013-01-10 13:15:00,73.14,73.19,73.09,73.19,8600.0,63.7428,63.7864,63.6992,63.7864,8600.0
2013-01-10 13:20:00,73.19,73.25,73.19,73.21,5100.0,63.7864,63.8387,63.7864,63.8038,5100.0
2013-01-10 13:25:00,73.22,73.22,73.15,73.15,9400.0,63.8125,63.8125,63.7515,63.7515,9400.0
2013-01-10 13:30:00,73.15,73.18,73.14,73.18,6600.0,63.7515,63.7776,63.7428,63.7776,6600.0
2013-01-10 13:35:00,73.18,73.18,73.13,73.13,6900.0,63.7776,63.7776,63.7341,63.7341,6900.0
2013-01-10 13:40:00,73.13,73.17,73.12,73.13,3600.0,63.7341,63.7689,63.7254,63.7341,3600.0
2013-01-10 13:45:00,73.16,73.19,73.16,73.18,1800.0,63.7602,63.7864,63.7602,63.7776,1800.0
2013-01-10 13:50:00,73.18,73.2,73.18,73.18,5700.0,63.7776,63.7951,63.7776,63.7776,5700.0
2013-01-10 13:55:00,73.18,73.23,73.18,73.23,4500.0,63.7776,63.8212,63.7776,63.8212,4500.0
2013-01-10 14:00:00,73.22,73.29,73.22,73.28,4200.0,63.8125,63.8735,63.8125,63.8648,4200.0
2013-01-10 14:05:00,73.27,73.27,73.2,73.24,4800.0,63.8561,63.8561,63.7951,63.8299,4800.0
2013-01-10 14:10:00,73.25,73.25,73.13,73.14,4900.0,63.8387,63.8387,63.7341,63.7428,4900.0
2013-01-10 14:15:00,73.16,73.22,73.16,73.18,3000.0,63.7602,63.8125,63.7602,63.7776,3000.0
2013-01-10 14:20:00,73.19,73.2,73.1,73.11,5000.0,63.7864,63.7951,63.7079,63.7166,5000.0
2013-01-10 14:25:00,73.12,73.14,73.06,73.06,3700.0,63.7254,63.7428,63.6731,63.6731,3700.0
2013-01-10 14:30:00,73.09,73.09,73.06,73.08,4800.0,63.6992,63.6992,63.6731,63.6905,4800.0
2013-01-10 14:35:00,73.07,73.11,73.06,73.1,4800.0,63.6818,63.7166,63.6731,63.7079,4800.0
2013-01-10 14:40:00,73.1,73.1,73.04,73.09,6500.0,63.7079,63.7079,63.6556,63.6992,6500.0
2013-01-10 14:45:00,73.09,73.11,73.07,73.1,6200.0,63.6992,63.7166,63.6818,63.7079,6200.0
2013-01-10 14:50:00,73.11,73.2,73.11,73.19,11400.0,63.7166,63.7951,63.7166,63.7864,11400.0
2013-01-10 14:55:00,73.19,73.25,73.18,73.21,15500.0,63.7864,63.8387,63.7776,63.8038,15500.0
2013-01-10 15:00:00,73.22,73.28,73.22,73.26,14200.0,63.8125,63.8648,63.8125,63.8474,14200.0
2013-01-10 15:05:00,73.26,73.26,73.14,73.14,12800.0,63.8474,63.8474,63.7428,63.7428,12800.0
2013-01-10 15:10:00,73.14,73.16,73.08,73.16,16100.0,63.7428,63.7602,63.6905,63.7602,16100.0
2013-01-10 15:15:00,73.15,73.16,73.06,73.08,10400.0,63.7515,63.7602,63.6731,63.6905,10400.0
2013-01-10 15:20:00,73.09,73.16,73.09,73.11,10200.0,63.6992,63.7602,63.6992,63.7166,10200.0
2013-01-10 15:25:00,73.12,73.14,73.09,73.11,11000.0,63.7254,63.7428,63.6992,63.7166,11000.0
2013-01-10 15:30:00,73.1,73.15,73.07,73.07,11200.0,63.7079,63.7515,63.6818,63.6818,11200.0
2013-01-10 15:35:00,73.07,73.13,73.07,73.12,13800.0,63.6818,63.7341,63.6818,63.7254,13800.0
2013-01-10 15:40:00,73.12,73.14,73.11,73.14,20000.0,63.7254,63.7428,63.7166,63.7428,20000.0
2013-01-10 15:45:00,73.14,73.19,73.11,73.13,22500.0,63.7428,63.7864,63.7166,63.7341,22500.0
2013-01-10 15:50:00,73.14,73.15,73.1,73.11,18200.0,63.7428,63.7515,63.7079,63.7166,18200.0
2013-01-10 15:55:00,73.11,73.15,73.07,73.15,36100.0,63.7166,63.7515,63.6818,63.7515,36100.0
2013-01-11 09:30:00,73.51,73.52,72.97,73.03,29400.0,64.0652,64.074,63.5946,63.6469,29400.0
2013-01-11 09:35:00,73.03,73.09,72.81,72.84,22400.0,63.6469,63.6992,63.4552,63.4813,22400.0
2013-01-11 09:40:00,72.87,72.98,72.81,72.9,21600.0,63.5075,63.6033,63.4552,63.5336,21600.0
2013-01-11 09:45:00,72.9,72.93,72.86,72.9,16900.0,63.5336,63.5598,63.4988,63.5336,16900.0
2013-01-11 09:50:00,72.9,72.91,72.83,72.86,12100.0,63.5336,63.5423,63.4726,63.4988,12100.0
2013-01-11 09:55:00,72.86,72.88,72.71,72.73,11800.0,63.4988,63.5162,63.368,63.3855,11800.0
2013-01-11 10:00:00,72.74,72.86,72.74,72.81,5600.0,63.3942,63.4988,63.3942,63.4552,5600.0
2013-01-11 10:05:00,72.8,72.8,72.73,72.74,5100.0,63.4465,63.4465,63.3855,63.3942,5100.0
2013-01-11 10:10:00,72.75,72.77,72.72,72.73,14900.0,63.4029,63.4203,63.3768,63.3855,14900.0
2013-01-11 10:15:00,72.73,72.76,72.66,72.73,18600.0,63.3855,63.4116,63.3245,63.3855,18600.0
2013-01-11 10:20:00,72.74,72.75,72.63,72.65,13800.0,63.3942,63.4029,63.2983,63.3157,13800.0
2013-01-11 10:25:00,72.65,72.69,72.62,72.65,10200.0,63.3157,63.3506,63.2896,63.3157,10200.0
2013-01-11 10:30:00,72.66,72.67,72.6,72.63,11000.0,63.3245,63.3332,63.2722,63.2983,11000.0
2013-01-11 10:35:00,72.64,72.67,72.64,72.67,2600.0,63.307,63.3332,63.307,63.3332,2600.0
2013-01-11 10:40:00,72.68,72.71,72.66,72.67,3300.0,63.3419,63.368,63.3245,63.3332,3300.0
2013-01-11 10:45:00,72.68,72.69,72.6,72.65,6800.0,63.3419,63.3506,63.2722,63.3157,6800.0
2013-01-11 10:50:00,72.65,72.7,72.65,72.67,5700.0,63.3157,63.3593,63.3157,63.3332,5700.0
2013-01-11 10:55:00,72.66,72.7,72.66,72.67,4900.0,63.3245,63.3593,63.3245,63.3332,4900.0
2013-01-11 11:00:00,72.66,72.73,72.66,72.7,5900.0,63.3245,63.3855,63.3245,63.3593,5900.0
2013-01-11 11:05:00,72.71,72.76,72.67,72.69,4700.0,63.368,63.4116,63.3332,63.3506,4700.0
2013-01-11 11:10:00,72.69,72.7,72.68,72.7,2400.0,63.3506,63.3593,63.3419,63.3593,2400.0
2013-01-11 11:15:00,72.7,72.7,72.66,72.69,12400.0,63.3593,63.3593,63.3245,63.3506,12400.0
2013-01-11 11:20:00,72.7,72.75,72.7,72.71,6800.0,63.3593,63.4029,63.3593,63.368,6800.0
2013-01-11 11:25:00,72.7,72.7,72.6,72.61,12800.0,63.3593,63.3593,63.2722,63.2809,12800.0
2013-01-11 11:30:00,72.6,72.62,72.58,72.62,11000.0,63.2722,63.2896,63.2547,63.2896,11000.0
2013-01-11 11:35:00,72.64,72.67,72.62,72.67,8100.0,63.307,63.3332,63.2896,63.3332,8100.0
2013-01-11 11:40:00,72.66,72.66,72.62,72.65,2100.0,63.3245,63.3245,63.2896,63.3157,2100.0
2013-01-11 11:45:00,72.66,72.66,72.64,72.66,3300.0,63.3245,63.3245,63.307,63.3245,3300.0
2013-01-11 11:50:00,72.65,72.74,72.65,72.71,10500.0,63.3157,63.3942,63.3157,63.368,10500.0
2013-01-11 11:55:00,72.73,72.76,72.71,72.72,7000.0,63.3855,63.4116,63.368,63.3768,7000.0
2013-01-11 12:00:00,72.72,72.72,72.69,72.69,7800.0,63.3768,63.3768,63.3506,63.3506,7800.0
2013-01-11 12:05:00,72.68,72.81,72.66,72.78,16700.0,63.3419,63.4552,63.3245,63.429,16700.0
2013-01-11 12:10:00,72.77,72.8,72.71,72.71,5300.0,63.4203,63.4465,63.368,63.368,5300.0
2013-01-11 12:15:00,72.71,72.71,72.61,72.64,10200.0,63.368,63.368,63.2809,63.307,10200.0
2013-01-11 12:20:00,72.64,72.7,72.64,72.69,15600.0,63.307,63.3593,63.307,63.3506,15600.0
2013-01-11 12:25:00,72.69,72.7,72.58,72.6,26500.0,63.3506,63.3593,63.2547,63.2722,26500.0
2013-01-11 12:30:00,72.6,72.61,72.57,72.58,9900.0,63.2722,63.2809,63.246,63.2547,9900.0
2013-01-11 12:35:00,72.58,72.62,72.58,72.61,4100.0,63.2547,63.2896,63.2547,63.2809,4100.0
2013-01-11 12:40:00,72.61,72.65,72.6,72.64,3000.0,63.2809,63.3157,63.2722,63.307,3000.0
2013-01-11 12:45:00,72.65,72.66,72.64,72.65,5200.0,63.3157,63.3245,63.307,63.3157,5200.0
2013-01-11 12:50:00,72.65,72.68,72.63,72.63,6300.0,63.3157,63.3419,63.2983,63.2983,6300.0
2013-01-11 12:55:00,72.62,72.67,72.61,72.65,6600.0,63.2896,63.3332,63.2809,63.3157,6600.0
2013-01-11 13:00:00,72.66,72.69,72.64,72.69,3000.0,63.3245,63.3506,63.307,63.3506,3000.0
2013-01-11 13:05:00,72.69,72.74,72.69,72.73,3400.0,63.3506,63.3942,63.3506,63.3855,3400.0
2013-01-11 13:10:00,72.75,72.76,72.73,72.76,3200.0,63.4029,63.4116,63.3855,63.4116,3200.0
2013-01-11 13:15:00,72.77,72.8,72.73,72.77,5200.0,63.4203,63.4465,63.3855,63.4203,5200.0
2013-01-11 13:20:00,72.78,72.82,72.78,72.82,2800.0,63.429,63.4639,63.429,63.4639,2800.0
2013-01-11 13:25:00,72.83,72.85,72.77,72.83,5900.0,63.4726,63.49,63.4203,63.4726,5900.0
2013-01-11 13:30:00,72.82,72.87,72.82,72.87,2400.0,63.4639,63.5075,63.4639,63.5075,2400.0
2013-01-11 13:35:00,72.88,72.88,72.86,72.86,3200.0,63.5162,63.5162,63.4988,63.4988,3200.0
2013-01-11 13:40:00,72.85,72.86,72.8,72.8,5200.0,63.49,63.4988,63.4465,63.4465,5200.0
2013-01-11 13:45:00,72.8,72.81,72.75,72.77,6000.0,63.4465,63.4552,63.4029,63.4203,6000.0
2013-01-11 13:50:00,72.77,72.79,72.73,72.79,4100.0,63.4203,63.4378,63.3855,63.4378,4100.0
2013-01-11 13:55:00,72.79,72.8,72.78,72.8,8300.0,63.4378,63.4465,63.429,63.4465,8300.0
2013-01-11 14:00:00,72.79,72.81,72.77,72.78,7800.0,63.4378,63.4552,63.4203,63.429,7800.0
2013-01-11 14:05:00,72.77,72.79,72.77,72.79,2000.0,63.4203,63.4378,63.4203,63.4378,2000.0
2013-01-11 14:10:00,72.79,72.81,72.78,72.79,4100.0,63.4378,63.4552,63.429,63.4378,4100.0
2013-01-11 14:15:00,72.79,72.82,72.79,72.81,3700.0,63.4378,63.4639,63.4378,63.4552,3700.0
2013-01-11 14:20:00,72.81,72.81,72.78,72.8,3900.0,63.4552,63.4552,63.429,63.4465,3900.0
2013-01-11 14:25:00,72.81,72.82,72.79,72.81,2700.0,63.4552,63.4639,63.4378,63.4552,2700.0
2013-01-11 14:30:00,72.82,72.85,72.8,72.8,6300.0,63.4639,63.49,63.4465,63.4465,6300.0
2013-01-11 14:35:00,72.81,72.82,72.81,72.81,2700.0,63.4552,63.4639,63.4552,63.4552,2700.0
2013-01-11 14:40:00,72.81,72.82,72.75,72.75,3700.0,63.4552,63.4639,63.4029,63.4029,3700.0
2013-01-11 14:45:00,72.76,72.79,72.75,72.77,4400.0,63.4116,63.4378,63.4029,63.4203,4400.0
2013-01-11 14:50:00,72.77,72.78,72.74,72.74,15700.0,63.4203,63.429,63.3942,63.3942,15700.0
2013-01-11 14:55:00,72.75,72.76,72.73,72.74,3100.0,63.4029,63.4116,63.3855,63.3942,3100.0
2013-01-11 15:00:00,72.74,72.74,72.67,72.73,10600.0,63.3942,63.3942,63.3332,63.3855,10600.0
2013-01-11 15:05:00,72.74,72.78,72.73,72.78,18300.0,63.3942,63.429,63.3855,63.429,18300.0
2013-01-11 15:10:00,72.79,72.81,72.79,72.8,7700.0,63.4378,63.4552,63.4378,63.4465,7700.0
2013-01-11 15:15:00,72.8,72.85,72.8,72.83,9100.0,63.4465,63.49,63.4465,63.4726,9100.0
2013-01-11 15:20:00,72.84,72.93,72.84,72.9,10000.0,63.4813,63.5598,63.4813,63.5336,10000.0
2013-01-11 15:25:00,72.9,72.9,72.85,72.85,8600.0,63.5336,63.5336,63.49,63.49,8600.0
2013-01-11 15:30:00,72.86,72.88,72.82,72.84,7800.0,63.4988,63.5162,63.4639,63.4813,7800.0
2013-01-11 15:35:00,72.84,72.86,72.63,72.71,45600.0,63.4813,63.4988,63.2983,63.368,45600.0
2013-01-11 15:40:00,72.71,72.77,72.71,72.76,19700.0,63.368,63.4203,63.368,63.4116,19700.0
2013-01-11 15:45:00,72.77,72.82,72.77,72.8,21300.0,63.4203,63.4639,63.4203,63.4465,21300.0
2013-01-11 15:50:00,72.81,72.86,72.79,72.82,22000.0,63.4552,63.4988,63.4378,63.4639,22000.0
2013-01-11 15:55:00,72.8,72.83,72.78,72.82,34500.0,63.4465,63.4726,63.429,63.4639,34500.0
2013-01-14 09:30:00,72.91,73.06,72.8,72.8,16900.0,63.5423,63.6731,63.4465,63.4465,16900.0
2013-01-14 09:35:00,72.85,72.94,72.83,72.92,1300.0,63.49,63.5685,63.4726,63.5511,1300.0
2013-01-14 09:40:00,72.96,73.08,72.94,73.08,28300.0,63.5859,63.6905,63.5685,63.6905,28300.0
2013-01-14 09:45:00,73.08,73.08,72.99,72.99,4800.0,63.6905,63.6905,63.6121,63.6121,4800.0
2013-01-14 09:50:00,73.01,73.01,72.84,72.84,3900.0,63.6295,63.6295,63.4813,63.4813,3900.0
2013-01-14 09:55:00,72.84,72.94,72.84,72.91,2600.0,63.4813,63.5685,63.4813,63.5423,2600.0
2013-01-14 10:00:00,72.89,72.89,72.83,72.86,2100.0,63.5249,63.5249,63.4726,63.4988,2100.0
2013-01-14 10:05:00,72.84,72.86,72.82,72.82,1600.0,63.4813,63.4988,63.4639,63.4639,1600.0
2013-01-14 10:10:00,72.82,72.85,72.78,72.81,6600.0,63.4639,63.49,63.429,63.4552,6600.0
2013-01-14 10:15:00,72.81,72.83,72.71,72.73,4900.0,63.4552,63.4726,63.368,63.3855,4900.0
2013-01-14 10:20:00,72.71,72.71,72.59,72.59,1500.0,63.368,63.368,63.2635,63.2635,1500.0
2013-01-14 10:25:00,72.57,72.67,72.55,72.66,7200.0,63.246,63.3332,63.2286,63.3245,7200.0
2013-01-14 10:30:00,72.64,72.68,72.6,72.6,5000.0,63.307,63.3419,63.2722,63.2722,5000.0
2013-01-14 10:35:00,72.61,72.68,72.61,72.66,5700.0,63.2809,63.3419,63.2809,63.3245,5700.0
2013-01-14 10:40:00,72.69,72.75,72.67,72.75,4100.0,63.3506,63.4029,63.3332,63.4029,4100.0
2013-01-14 10:45:00,72.75,72.75,72.7,72.71,4500.0,63.4029,63.4029,63.3593,63.368,4500.0
2013-01-14 10:50:00,72.73,72.73,72.71,72.71,900.0,63.3855,63.3855,63.368,63.368,900.0
2013-01-14 10:55:00,72.7,72.73,72.69,72.73,2600.0,63.3593,63.3855,63.3506,63.3855,2600.0
2013-01-14 11:00:00,72.73,72.87,72.73,72.83,10000.0,63.3855,63.5075,63.3855,63.4726,10000.0
2013-01-14 11:05:00,72.82,72.84,72.76,72.81,4700.0,63.4639,63.4813,63.4116,63.4552,4700.0
2013-01-14 11:10:00,72.81,72.84,72.81,72.84,1700.0,63.4552,63.4813,63.4552,63.4813,1700.0
2013-01-14 11:15:00,72.84,72.84,72.81,72.81,1700.0,63.4813,63.4813,63.4552,63.4552,1700.0
2013-01-14 11:20:00,72.8,72.8,72.75,72.8,6600.0,63.4465,63.4465,63.4029,63.4465,6600.0
2013-01-14 11:25:00,72.79,72.81,72.77,72.81,2100.0,63.4378,63.4552,63.4203,63.4552,2100.0
2013-01-14 11:30:00,72.81,72.83,72.76,72.76,7200.0,63.4552,63.4726,63.4116,63.4116,7200.0
2013-01-14 11:35:00,72.76,72.77,72.7,72.7,7900.0,63.4116,63.4203,63.3593,63.3593,7900.0
2013-01-14 11:40:00,72.7,72.72,72.69,72.71,2900.0,63.3593,63.3768,63.3506,63.368,2900.0
2013-01-14 11:45:00,72.7,72.78,72.7,72.78,3900.0,63.3593,63.429,63.3593,63.429,3900.0
2013-01-14 11:50:00,72.77,72.79,72.73,72.73,2900.0,63.4203,63.4378,63.3855,63.3855,2900.0
2013-01-14 11:55:00,72.71,72.72,72.69,72.71,1500.0,63.368,63.3768,63.3506,63.368,1500.0
2013-01-14 12:00:00,72.71,72.75,72.7,72.7,6000.0,63.368,63.4029,63.3593,63.3593,6000.0
2013-01-14 12:05:00,72.72,72.72,72.67,72.69,2200.0,63.3768,63.3768,63.3332,63.3506,2200.0
2013-01-14 12:10:00,72.69,72.69,72.66,72.69,4800.0,63.3506,63.3506,63.3245,63.3506,4800.0
2013-01-14 12:15:00,72.69,72.69,72.62,72.62,2400.0,63.3506,63.3506,63.2896,63.2896,2400.0
2013-01-14 12:20:00,72.62,72.64,72.61,72.61,2900.0,63.2896,63.307,63.2809,63.2809,2900.0
2013-01-14 12:25:00,72.64,72.64,72.59,72.59,1400.0,63.307,63.307,63.2635,63.2635,1400.0
2013-01-14 12:30:00,72.59,72.63,72.58,72.63,4800.0,63.2635,63.2983,63.2547,63.2983,4800.0
2013-01-14 12:35:00,72.62,72.63,72.6,72.62,5600.0,63.2896,63.2983,63.2722,63.2896,5600.0
2013-01-14 12:40:00,72.62,72.64,72.62,72.63,1300.0,63.2896,63.307,63.2896,63.2983,1300.0
2013-01-14 12:45:00,72.65,72.68,72.63,72.66,3600.0,63.3157,63.3419,63.2983,63.3245,3600.0
2013-01-14 12:50:00,72.67,72.69,72.66,72.68,2400.0,63.3332,63.3506,63.3245,63.3419,2400.0
2013-01-14 12:55:00,72.68,72.72,72.67,72.7,6100.0,63.3419,63.3768,63.3332,63.3593,6100.0
2013-01-14 13:00:00,72.7,72.72,72.68,72.72,7700.0,63.3593,63.3768,63.3419,63.3768,7700.0
2013-01-14 13:05:00,72.72,72.72,72.64,72.65,2600.0,63.3768,63.3768,63.307,63.3157,2600.0
2013-01-14 13:10:00,72.65,72.68,72.65,72.68,1400.0,63.3157,63.3419,63.3157,63.3419,1400.0
2013-01-14 13:15:00,72.69,72.73,72.68,72.73,4100.0,63.3506,63.3855,63.3419,63.3855,4100.0
2013-01-14 13:20:00,72.73,72.82,72.73,72.74,64000.0,63.3855,63.4639,63.3855,63.3942,64000.0
2013-01-14 13:25:00,72.74,72.76,72.72,72.75,4500.0,63.3942,63.4116,63.3768,63.4029,4500.0
2013-01-14 13:30:00,72.75,72.78,72.73,72.76,6300.0,63.4029,63.429,63.3855,63.4116,6300.0
2013-01-14 13:35:00,72.78,72.79,72.78,72.78,900.0,63.429,63.4378,63.429,63.429,900.0
2013-01-14 13:40:00,72.79,72.82,72.79,72.81,3600.0,63.4378,63.4639,63.4378,63.4552,3600.0
2013-01-14 13:45:00,72.82,72.82,72.77,72.78,3400.0,63.4639,63.4639,63.4203,63.429,3400.0
2013-01-14 13:50:00,72.78,72.78,72.75,72.76,2200.0,63.429,63.429,63.4029,63.4116,2200.0
2013-01-14 13:55:00,72.76,72.8,72.76,72.79,3600.0,63.4116,63.4465,63.4116,63.4378,3600.0
2013-01-14 14:00:00,72.79,72.88,72.78,72.87,6400.0,63.4378,63.5162,63.429,63.5075,6400.0
2013-01-14 14:05:00,72.88,72.88,72.81,72.84,3400.0,63.5162,63.5162,63.4552,63.4813,3400.0
2013-01-14 14:10:00,72.83,72.86,72.8,72.81,3700.0,63.4726,63.4988,63.4465,63.4552,3700.0
2013-01-14 14:15:00,72.81,72.82,72.79,72.81,3400.0,63.4552,63.4639,63.4378,63.4552,3400.0
2013-01-14 14:20:00,72.81,72.84,72.8,72.84,4000.0,63.4552,63.4813,63.4465,63.4813,4000.0
2013-01-14 14:25:00,72.83,72.85,72.83,72.84,2100.0,63.4726,63.49,63.4726,63.4813,2100.0
2013-01-14 14:30:00,72.86,72.87,72.8,72.8,6500.0,63.4988,63.5075,63.4465,63.4465,6500.0
2013-01-14 14:35:00,72.8,72.83,72.78,72.82,8800.0,63.4465,63.4726,63.429,63.4639,8800.0
2013-01-14 14:40:00,72.83,72.86,72.82,72.83,10700.0,63.4726,63.4988,63.4639,63.4726,10700.0
2013-01-14 14:45:00,72.84,72.84,72.77,72.83,5700.0,63.4813,63.4813,63.4203,63.4726,5700.0
2013-01-14 14:50:00,72.81,72.82,72.77,72.77,4900.0,63.4552,63.4639,63.4203,63.4203,4900.0
2013-01-14 14:55:00,72.76,72.76,72.71,72.71,5800.0,63.4116,63.4116,63.368,63.368,5800.0
2013-01-14 15:00:00,72.72,72.73,72.68,72.73,20900.0,63.3768,63.3855,63.3419,63.3855,20900.0
2013-01-14 15:05:00,72.73,72.78,72.72,72.76,17200.0,63.3855,63.429,63.3768,63.4116,17200.0
2013-01-14 15:10:00,72.76,72.78,72.75,72.75,5600.0,63.4116,63.429,63.4029,63.4029,5600.0
2013-01-14 15:15:00,72.75,72.78,72.75,72.77,14800.0,63.4029,63.429,63.4029,63.4203,14800.0
2013-01-14 15:20:00,72.77,72.85,72.77,72.85,20200.0,63.4203,63.49,63.4203,63.49,20200.0
2013-01-14 15:25:00,72.86,72.87,72.85,72.87,13300.0,63.4988,63.5075,63.49,63.5075,13300.0
2013-01-14 15:30:00,72.87,72.88,72.82,72.82,15700.0,63.5075,63.5162,63.4639,63.4639,15700.0
2013-01-14 15:35:00,72.83,72.84,72.76,72.78,17400.0,63.4726,63.4813,63.4116,63.429,17400.0
2013-01-14 15:40:00,72.79,72.84,72.78,72.82,17300.0,63.4378,63.4813,63.429,63.4639,17300.0
2013-01-14 15:45:00,72.82,72.86,72.78,72.86,47100.0,63.4639,63.4988,63.429,63.4988,47100.0
2013-01-14 15:50:00,72.85,72.88,72.77,72.87,38500.0,63.49,63.5162,63.4203,63.5075,38500.0
2013-01-14 15:55:00,72.86,72.95,72.76,72.93,96500.0,63.4988,63.5772,63.4116,63.5598,96500.0
2013-01-15 09:30:00,72.54,72.63,72.5,72.5,22700.0,63.2199,63.2983,63.185,63.185,22700.0
2013-01-15 09:35:00,72.5,72.62,72.48,72.54,8700.0,63.185,63.2896,63.1676,63.2199,8700.0
2013-01-15 09:40:00,72.52,72.63,72.46,72.54,5100.0,63.2024,63.2983,63.1502,63.2199,5100.0
2013-01-15 09:45:00,72.53,72.6,72.53,72.59,5500.0,63.2112,63.2722,63.2112,63.2635,5500.0
2013-01-15 09:50:00,72.61,72.85,72.59,72.85,12500.0,63.2809,63.49,63.2635,63.49,12500.0
2013-01-15 09:55:00,72.82,72.99,72.81,72.93,8000.0,63.4639,63.6121,63.4552,63.5598,8000.0
2013-01-15 10:00:00,72.92,73.03,72.91,73.02,4400.0,63.5511,63.6469,63.5423,63.6382,4400.0
2013-01-15 10:05:00,72.99,73.09,72.95,73.08,5900.0,63.6121,63.6992,63.5772,63.6905,5900.0
2013-01-15 10:10:00,73.09,73.1,73.04,73.06,5400.0,63.6992,63.7079,63.6556,63.6731,5400.0
2013-01-15 10:15:00,73.06,73.1,73.03,73.05,6900.0,63.6731,63.7079,63.6469,63.6644,6900.0
2013-01-15 10:20:00,73.04,73.05,73.0,73.01,5100.0,63.6556,63.6644,63.6208,63.6295,5100.0
2013-01-15 10:25:00,73.03,73.07,72.99,73.02,6900.0,63.6469,63.6818,63.6121,63.6382,6900.0
2013-01-15 10:30:00,73.05,73.13,73.02,73.13,5800.0,63.6644,63.7341,63.6382,63.7341,5800.0
2013-01-15 10:35:00,73.13,73.16,73.12,73.13,8500.0,63.7341,63.7602,63.7254,63.7341,8500.0
2013-01-15 10:40:00,73.14,73.23,73.14,73.22,4900.0,63.7428,63.8212,63.7428,63.8125,4900.0
2013-01-15 10:45:00,73.23,73.29,73.22,73.24,4800.0,63.8212,63.8735,63.8125,63.8299,4800.0
2013-01-15 10:50:00,73.25,73.31,73.23,73.29,8000.0,63.8387,63.8909,63.8212,63.8735,8000.0
2013-01-15 10:55:00,73.29,73.38,73.27,73.36,6700.0,63.8735,63.952,63.8561,63.9345,6700.0
2013-01-15 11:00:00,73.34,73.37,73.3,73.31,8200.0,63.9171,63.9432,63.8822,63.8909,8200.0
2013-01-15 11:05:00,73.32,73.36,73.29,73.32,13800.0,63.8997,63.9345,63.8735,63.8997,13800.0
2013-01-15 11:10:00,73.31,73.36,73.29,73.32,13900.0,63.8909,63.9345,63.8735,63.8997,13900.0
2013-01-15 11:15:00,73.31,73.34,73.28,73.3,16300.0,63.8909,63.9171,63.8648,63.8822,16300.0
2013-01-15 11:20:00,73.3,73.3,73.23,73.25,1800.0,63.8822,63.8822,63.8212,63.8387,1800.0
2013-01-15 11:25:00,73.25,73.3,73.25,73.28,5800.0,63.8387,63.8822,63.8387,63.8648,5800.0
2013-01-15 11:30:00,73.26,73.28,73.25,73.27,4500.0,63.8474,63.8648,63.8387,63.8561,4500.0
2013-01-15 11:35:00,73.28,73.3,73.23,73.26,16000.0,63.8648,63.8822,63.8212,63.8474,16000.0
2013-01-15 11:40:00,73.27,73.29,73.26,73.27,6000.0,63.8561,63.8735,63.8474,63.8561,6000.0
2013-01-15 11:45:00,73.27,73.35,73.26,73.35,8100.0,63.8561,63.9258,63.8474,63.9258,8100.0
2013-01-15 11:50:00,73.32,73.36,73.29,73.35,4100.0,63.8997,63.9345,63.8735,63.9258,4100.0
2013-01-15 11:55:00,73.34,73.39,73.34,73.36,6500.0,63.9171,63.9607,63.9171,63.9345,6500.0
2013-01-15 12:00:00,73.34,73.35,73.28,73.31,13600.0,63.9171,63.9258,63.8648,63.8909,13600.0
2013-01-15 12:05:00,73.32,73.34,73.27,73.3,2800.0,63.8997,63.9171,63.8561,63.8822,2800.0
2013-01-15 12:10:00,73.27,73.27,73.25,73.26,1500.0,63.8561,63.8561,63.8387,63.8474,1500.0
2013-01-15 12:15:00,73.25,73.3,73.24,73.28,3900.0,63.8387,63.8822,63.8299,63.8648,3900.0
2013-01-15 12:20:00,73.24,73.25,73.22,73.24,3300.0,63.8299,63.8387,63.8125,63.8299,3300.0
2013-01-15 12:25:00,73.24,73.25,73.21,73.23,2400.0,63.8299,63.8387,63.8038,63.8212,2400.0
2013-01-15 12:30:00,73.21,73.32,73.2,73.32,12100.0,63.8038,63.8997,63.7951,63.8997,12100.0
2013-01-15 12:35:00,73.32,73.33,73.3,73.3,2400.0,63.8997,63.9084,63.8822,63.8822,2400.0
2013-01-15 12:40:00,73.29,73.33,73.28,73.31,3900.0,63.8735,63.9084,63.8648,63.8909,3900.0
2013-01-15 12:45:00,73.28,73.29,73.21,73.21,1600.0,63.8648,63.8735,63.8038,63.8038,1600.0
2013-01-15 12:50:00,73.21,73.26,73.21,73.25,3600.0,63.8038,63.8474,63.8038,63.8387,3600.0
2013-01-15 12:55:00,73.24,73.26,73.22,73.23,4000.0,63.8299,63.8474,63.8125,63.8212,4000.0
2013-01-15 13:00:00,73.23,73.26,73.2,73.24,5800.0,63.8212,63.8474,63.7951,63.8299,5800.0
2013-01-15 13:05:00,73.24,73.26,73.21,73.24,4400.0,63.8299,63.8474,63.8038,63.8299,4400.0
2013-01-15 13:10:00,73.24,73.25,73.21,73.23,4500.0,63.8299,63.8387,63.8038,63.8212,4500.0
2013-01-15 13:15:00,73.22,73.24,73.21,73.22,4700.0,63.8125,63.8299,63.8038,63.8125,4700.0
2013-01-15 13:20:00,73.22,73.22,73.15,73.19,4000.0,63.8125,63.8125,63.7515,63.7864,4000.0
2013-01-15 13:25:00,73.2,73.24,73.2,73.23,17300.0,63.7951,63.8299,63.7951,63.8212,17300.0
2013-01-15 13:30:00,73.22,73.23,73.19,73.2,8000.0,63.8125,63.8212,63.7864,63.7951,8000.0
2013-01-15 13:35:00,73.23,73.3,73.22,73.3,7700.0,63.8212,63.8822,63.8125,63.8822,7700.0
2013-01-15 13:40:00,73.29,73.3,73.23,73.25,6400.0,63.8735,63.8822,63.8212,63.8387,6400.0
2013-01-15 13:45:00,73.27,73.27,73.25,73.27,8100.0,63.8561,63.8561,63.8387,63.8561,8100.0
2013-01-15 13:50:00,73.27,73.27,73.17,73.21,15500.0,63.8561,63.8561,63.7689,63.8038,15500.0
2013-01-15 13:55:00,73.21,73.22,73.15,73.15,8800.0,63.8038,63.8125,63.7515,63.7515,8800.0
2013-01-15 14:00:00,73.16,73.16,73.09,73.13,7800.0,63.7602,63.7602,63.6992,63.7341,7800.0
2013-01-15 14:05:00,73.12,73.12,73.07,73.11,4400.0,63.7254,63.7254,63.6818,63.7166,4400.0
2013-01-15 14:10:00,73.12,73.12,73.03,73.03,5300.0,63.7254,63.7254,63.6469,63.6469,5300.0
2013-01-15 14:15:00,73.04,73.07,73.03,73.03,6900.0,63.6556,63.6818,63.6469,63.6469,6900.0
2013-01-15 14:20:00,73.03,73.04,73.0,73.0,7300.0,63.6469,63.6556,63.6208,63.6208,7300.0
2013-01-15 14:25:00,73.01,73.01,72.94,72.94,4800.0,63.6295,63.6295,63.5685,63.5685,4800.0
2013-01-15 14:30:00,72.92,72.94,72.92,72.92,5200.0,63.5511,63.5685,63.5511,63.5511,5200.0
2013-01-15 14:35:00,72.92,72.94,72.9,72.93,4200.0,63.5511,63.5685,63.5336,63.5598,4200.0
2013-01-15 14:40:00,72.94,72.97,72.93,72.94,6400.0,63.5685,63.5946,63.5598,63.5685,6400.0
2013-01-15 14:45:00,72.93,73.02,72.91,73.01,23900.0,63.5598,63.6382,63.5423,63.6295,23900.0
2013-01-15 14:50:00,73.02,73.08,73.01,73.01,8200.0,63.6382,63.6905,63.6295,63.6295,8200.0
2013-01-15 14:55:00,73.03,73.04,72.99,73.01,7600.0,63.6469,63.6556,63.6121,63.6295,7600.0
2013-01-15 15:00:00,73.03,73.09,73.02,73.05,4900.0,63.6469,63.6992,63.6382,63.6644,4900.0
2013-01-15 15:05:00,73.04,73.05,73.02,73.03,5700.0,63.6556,63.6644,63.6382,63.6469,5700.0
2013-01-15 15:10:00,73.03,73.03,72.99,73.02,9600.0,63.6469,63.6469,63.6121,63.6382,9600.0
2013-01-15 15:15:00,73.03,73.04,73.0,73.03,7700.0,63.6469,63.6556,63.6208,63.6469,7700.0
2013-01-15 15:20:00,73.04,73.05,73.0,73.03,9400.0,63.6556,63.6644,63.6208,63.6469,9400.0
2013-01-15 15:25:00,73.05,73.05,73.0,73.04,9700.0,63.6644,63.6644,63.6208,63.6556,9700.0
2013-01-15 15:30:00,73.03,73.07,73.03,73.06,9100.0,63.6469,63.6818,63.6469,63.6731,9100.0
2013-01-15 15:35:00,73.07,73.12,73.07,73.1,16000.0,63.6818,63.7254,63.6818,63.7079,16000.0
2013-01-15 15:40:00,73.1,73.13,73.09,73.12,9900.0,63.7079,63.7341,63.6992,63.7254,9900.0
2013-01-15 15:45:00,73.12,73.15,73.08,73.11,15200.0,63.7254,63.7515,63.6905,63.7166,15200.0
2013-01-15 15:50:00,73.11,73.11,73.08,73.11,24400.0,63.7166,63.7166,63.6905,63.7166,24400.0
2013-01-15 15:55:00,73.11,73.13,73.09,73.12,42900.0,63.7166,63.7341,63.6992,63.7254,42900.0
2013-01-16 09:30:00,72.93,73.05,72.69,72.83,86000.0,63.5598,63.6644,63.3506,63.4726,86000.0
2013-01-16 09:35:00,72.81,72.92,72.71,72.86,8100.0,63.4552,63.5511,63.368,63.4988,8100.0
2013-01-16 09:40:00,72.87,72.92,72.78,72.8,6400.0,63.5075,63.5511,63.429,63.4465,6400.0
2013-01-16 09:45:00,72.79,72.98,72.69,72.92,21400.0,63.4378,63.6033,63.3506,63.5511,21400.0
2013-01-16 09:50:00,72.96,72.96,72.87,72.92,5000.0,63.5859,63.5859,63.5075,63.5511,5000.0
2013-01-16 09:55:00,72.88,72.91,72.84,72.87,5900.0,63.5162,63.5423,63.4813,63.5075,5900.0
2013-01-16 10:00:00,72.85,72.9,72.85,72.89,2400.0,63.49,63.5336,63.49,63.5249,2400.0
2013-01-16 10:05:00,72.88,72.9,72.86,72.87,7400.0,63.5162,63.5336,63.4988,63.5075,7400.0
2013-01-16 10:10:00,72.86,72.86,72.66,72.75,5800.0,63.4988,63.4988,63.3245,63.4029,5800.0
2013-01-16 10:15:00,72.75,72.81,72.69,72.81,8600.0,63.4029,63.4552,63.3506,63.4552,8600.0
2013-01-16 10:20:00,72.78,72.84,72.77,72.81,8000.0,63.429,63.4813,63.4203,63.4552,8000.0
2013-01-16 10:25:00,72.83,72.88,72.81,72.83,4300.0,63.4726,63.5162,63.4552,63.4726,4300.0
2013-01-16 10:30:00,72.84,72.87,72.8,72.86,9400.0,63.4813,63.5075,63.4465,63.4988,9400.0
2013-01-16 10:35:00,72.86,72.87,72.76,72.8,14600.0,63.4988,63.5075,63.4116,63.4465,14600.0
2013-01-16 10:40:00,72.8,72.8,72.75,72.77,2700.0,63.4465,63.4465,63.4029,63.4203,2700.0
2013-01-16 10:45:00,72.75,72.88,72.75,72.85,12400.0,63.4029,63.5162,63.4029,63.49,12400.0
2013-01-16 10:50:00,72.85,72.9,72.83,72.84,3900.0,63.49,63.5336,63.4726,63.4813,3900.0
2013-01-16 10:55:00,72.84,72.85,72.75,72.75,7500.0,63.4813,63.49,63.4029,63.4029,7500.0
2013-01-16 11:00:00,72.77,72.85,72.77,72.82,4400.0,63.4203,63.49,63.4203,63.4639,4400.0
2013-01-16 11:05:00,72.81,72.85,72.78,72.85,12500.0,63.4552,63.49,63.429,63.49,12500.0
2013-01-16 11:10:00,72.85,72.86,72.74,72.74,2400.0,63.49,63.4988,63.3942,63.3942,2400.0
2013-01-16 11:15:00,72.76,72.82,72.74,72.75,5300.0,63.4116,63.4639,63.3942,63.4029,5300.0
2013-01-16 11:20:00,72.75,72.83,72.75,72.8,3200.0,63.4029,63.4726,63.4029,63.4465,3200.0
2013-01-16 11:25:00,72.81,72.83,72.79,72.82,3600.0,63.4552,63.4726,63.4378,63.4639,3600.0
2013-01-16 11:30:00,72.82,72.82,72.78,72.78,3300.0,63.4639,63.4639,63.429,63.429,3300.0
2013-01-16 11:35:00,72.77,72.78,72.72,72.72,3000.0,63.4203,63.429,63.3768,63.3768,3000.0
2013-01-16 11:40:00,72.74,72.81,72.74,72.81,4200.0,63.3942,63.4552,63.3942,63.4552,4200.0
2013-01-16 11:45:00,72.82,72.84,72.8,72.84,4000.0,63.4639,63.4813,63.4465,63.4813,4000.0
2013-01-16 11:50:00,72.84,72.84,72.82,72.82,10600.0,63.4813,63.4813,63.4639,63.4639,10600.0
2013-01-16 11:55:00,72.82,72.82,72.75,72.75,2500.0,63.4639,63.4639,63.4029,63.4029,2500.0
2013-01-16 12:00:00,72.74,72.75,72.66,72.66,4600.0,63.3942,63.4029,63.3245,63.3245,4600.0
2013-01-16 12:05:00,72.67,72.76,72.67,72.75,6400.0,63.3332,63.4116,63.3332,63.4029,6400.0
2013-01-16 12:10:00,72.75,72.8,72.75,72.77,2400.0,63.4029,63.4465,63.4029,63.4203,2400.0
2013-01-16 12:15:00,72.77,72.78,72.77,72.77,1500.0,63.4203,63.429,63.4203,63.4203,1500.0
2013-01-16 12:20:00,72.76,72.76,72.71,72.72,3100.0,63.4116,63.4116,63.368,63.3768,3100.0
2013-01-16 12:25:00,72.71,72.72,72.68,72.69,2300.0,63.368,63.3768,63.3419,63.3506,2300.0
2013-01-16 12:30:00,72.69,72.71,72.67,72.69,3000.0,63.3506,63.368,63.3332,63.3506,3000.0
2013-01-16 12:35:00,72.69,72.75,72.68,72.74,14600.0,63.3506,63.4029,63.3419,63.3942,14600.0
2013-01-16 12:40:00,72.73,72.74,72.7,72.7,2000.0,63.3855,63.3942,63.3593,63.3593,2000.0
2013-01-16 12:45:00,72.72,72.75,72.72,72.75,1400.0,63.3768,63.4029,63.3768,63.4029,1400.0
2013-01-16 12:50:00,72.75,72.78,72.73,72.75,2500.0,63.4029,63.429,63.3855,63.4029,2500.0
2013-01-16 12:55:00,72.75,72.77,72.75,72.75,1200.0,63.4029,63.4203,63.4029,63.4029,1200.0
2013-01-16 13:00:00,72.76,72.76,72.74,72.74,3200.0,63.4116,63.4116,63.3942,63.3942,3200.0
2013-01-16 13:05:00,72.76,72.84,72.76,72.84,7100.0,63.4116,63.4813,63.4116,63.4813,7100.0
2013-01-16 13:10:00,72.83,72.86,72.83,72.83,3400.0,63.4726,63.4988,63.4726,63.4726,3400.0
2013-01-16 13:15:00,72.84,72.84,72.78,72.78,2200.0,63.4813,63.4813,63.429,63.429,2200.0
2013-01-16 13:20:00,72.79,72.86,72.79,72.84,10300.0,63.4378,63.4988,63.4378,63.4813,10300.0
2013-01-16 13:25:00,72.84,72.86,72.8,72.84,12700.0,63.4813,63.4988,63.4465,63.4813,12700.0
2013-01-16 13:30:00,72.85,72.86,72.82,72.86,7300.0,63.49,63.4988,63.4639,63.4988,7300.0
2013-01-16 13:35:00,72.85,72.86,72.83,72.84,4300.0,63.49,63.4988,63.4726,63.4813,4300.0
2013-01-16 13:40:00,72.84,72.87,72.83,72.83,4000.0,63.4813,63.5075,63.4726,63.4726,4000.0
2013-01-16 13:45:00,72.86,72.86,72.83,72.83,2700.0,63.4988,63.4988,63.4726,63.4726,2700.0
2013-01-16 13:50:00,72.82,72.85,72.82,72.84,2300.0,63.4639,63.49,63.4639,63.4813,2300.0
2013-01-16 13:55:00,72.85,72.85,72.8,72.82,3900.0,63.49,63.49,63.4465,63.4639,3900.0
2013-01-16 14:00:00,72.81,72.89,72.8,72.89,4900.0,63.4552,63.5249,63.4465,63.5249,4900.0
2013-01-16 14:05:00,72.88,72.89,72.8,72.81,2800.0,63.5162,63.5249,63.4465,63.4552,2800.0
2013-01-16 14:10:00,72.8,72.82,72.77,72.82,3500.0,63.4465,63.4639,63.4203,63.4639,3500.0
2013-01-16 14:15:00,72.83,72.84,72.82,72.82,1800.0,63.4726,63.4813,63.4639,63.4639,1800.0
2013-01-16 14:20:00,72.8,72.81,72.79,72.8,2500.0,63.4465,63.4552,63.4378,63.4465,2500.0
2013-01-16 14:25:00,72.82,72.82,72.78,72.79,2700.0,63.4639,63.4639,63.429,63.4378,2700.0
2013-01-16 14:30:00,72.79,72.85,72.78,72.84,9800.0,63.4378,63.49,63.429,63.4813,9800.0
2013-01-16 14:35:00,72.84,72.9,72.83,72.89,7000.0,63.4813,63.5336,63.4726,63.5249,7000.0
2013-01-16 14:40:00,72.88,72.9,72.87,72.9,5600.0,63.5162,63.5336,63.5075,63.5336,5600.0
2013-01-16 14:45:00,72.92,72.92,72.89,72.91,6200.0,63.5511,63.5511,63.5249,63.5423,6200.0
2013-01-16 14:50:00,72.92,72.92,72.9,72.91,3100.0,63.5511,63.5511,63.5336,63.5423,3100.0
2013-01-16 14:55:00,72.92,72.92,72.85,72.85,5800.0,63.5511,63.5511,63.49,63.49,5800.0
2013-01-16 15:00:00,72.87,72.87,72.8,72.83,11400.0,63.5075,63.5075,63.4465,63.4726,11400.0
2013-01-16 15:05:00,72.83,72.83,72.8,72.8,5700.0,63.4726,63.4726,63.4465,63.4465,5700.0
2013-01-16 15:10:00,72.79,72.86,72.79,72.86,8600.0,63.4378,63.4988,63.4378,63.4988,8600.0
2013-01-16 15:15:00,72.87,72.87,72.84,72.85,6500.0,63.5075,63.5075,63.4813,63.49,6500.0
2013-01-16 15:20:00,72.85,72.87,72.82,72.84,12100.0,63.49,63.5075,63.4639,63.4813,12100.0
2013-01-16 15:25:00,72.85,72.87,72.82,72.83,12400.0,63.49,63.5075,63.4639,63.4726,12400.0
2013-01-16 15:30:00,72.83,72.86,72.81,72.84,7000.0,63.4726,63.4988,63.4552,63.4813,7000.0
2013-01-16 15:35:00,72.84,72.87,72.82,72.86,15100.0,63.4813,63.5075,63.4639,63.4988,15100.0
2013-01-16 15:40:00,72.86,72.89,72.83,72.84,13000.0,63.4988,63.5249,63.4726,63.4813,13000.0
2013-01-16 15:45:00,72.84,72.86,72.82,72.86,17200.0,63.4813,63.4988,63.4639,63.4988,17200.0
2013-01-16 15:50:00,72.86,72.88,72.81,72.85,25100.0,63.4988,63.5162,63.4552,63.49,25100.0
2013-01-16 15:55:00,72.86,72.92,72.83,72.84,84400.0,63.4988,63.5511,63.4726,63.4813,84400.0
2013-01-17 09:30:00,73.16,73.22,73.07,73.19,20400.0,63.7602,63.8125,63.6818,63.7864,20400.0
2013-01-17 09:35:00,73.19,73.19,73.0,73.05,5400.0,63.7864,63.7864,63.6208,63.6644,5400.0
2013-01-17 09:40:00,73.01,73.03,72.92,72.97,5000.0,63.6295,63.6469,63.5511,63.5946,5000.0
2013-01-17 09:45:00,72.96,73.01,72.94,73.01,10600.0,63.5859,63.6295,63.5685,63.6295,10600.0
2013-01-17 09:50:00,73.01,73.1,73.01,73.1,11100.0,63.6295,63.7079,63.6295,63.7079,11100.0
2013-01-17 09:55:00,73.1,73.15,73.06,73.14,13700.0,63.7079,63.7515,63.6731,63.7428,13700.0
2013-01-17 10:00:00,73.14,73.18,73.04,73.15,9100.0,63.7428,63.7776,63.6556,63.7515,9100.0
2013-01-17 10:05:00,73.16,73.26,73.14,73.26,2400.0,63.7602,63.8474,63.7428,63.8474,2400.0
2013-01-17 10:10:00,73.26,73.26,73.14,73.23,9600.0,63.8474,63.8474,63.7428,63.8212,9600.0
2013-01-17 10:15:00,73.26,73.29,73.22,73.25,8400.0,63.8474,63.8735,63.8125,63.8387,8400.0
2013-01-17 10:20:00,73.26,73.32,73.26,73.29,1900.0,63.8474,63.8997,63.8474,63.8735,1900.0
2013-01-17 10:25:00,73.24,73.3,73.23,73.26,4900.0,63.8299,63.8822,63.8212,63.8474,4900.0
2013-01-17 10:30:00,73.23,73.23,73.2,73.2,2300.0,63.8212,63.8212,63.7951,63.7951,2300.0
2013-01-17 10:35:00,73.18,73.21,73.17,73.18,2700.0,63.7776,63.8038,63.7689,63.7776,2700.0
2013-01-17 10:40:00,73.17,73.2,73.1,73.1,3200.0,63.7689,63.7951,63.7079,63.7079,3200.0
2013-01-17 10:45:00,73.1,73.1,72.99,72.99,2700.0,63.7079,63.7079,63.6121,63.6121,2700.0
2013-01-17 10:50:00,73.01,73.06,73.01,73.05,2300.0,63.6295,63.6731,63.6295,63.6644,2300.0
2013-01-17 10:55:00,73.07,73.07,72.99,73.01,3200.0,63.6818,63.6818,63.6121,63.6295,3200.0
2013-01-17 11:00:00,73.06,73.1,73.06,73.09,1900.0,63.6731,63.7079,63.6731,63.6992,1900.0
2013-01-17 11:05:00,73.1,73.13,73.07,73.07,2800.0,63.7079,63.7341,63.6818,63.6818,2800.0
2013-01-17 11:10:00,73.08,73.09,73.07,73.08,2200.0,63.6905,63.6992,63.6818,63.6905,2200.0
2013-01-17 11:15:00,73.07,73.1,73.03,73.03,1400.0,63.6818,63.7079,63.6469,63.6469,1400.0
2013-01-17 11:20:00,73.04,73.09,73.02,73.05,3900.0,63.6556,63.6992,63.6382,63.6644,3900.0
2013-01-17 11:25:00,73.09,73.11,73.09,73.11,2300.0,63.6992,63.7166,63.6992,63.7166,2300.0
2013-01-17 11:30:00,73.12,73.19,73.11,73.17,8800.0,63.7254,63.7864,63.7166,63.7689,8800.0
2013-01-17 11:35:00,73.2,73.22,73.19,73.21,1800.0,63.7951,63.8125,63.7864,63.8038,1800.0
2013-01-17 11:40:00,73.21,73.29,73.21,73.29,13000.0,63.8038,63.8735,63.8038,63.8735,13000.0
2013-01-17 11:45:00,73.29,73.39,73.28,73.39,6000.0,63.8735,63.9607,63.8648,63.9607,6000.0
2013-01-17 11:50:00,73.41,73.44,73.39,73.43,16100.0,63.9781,64.0042,63.9607,63.9955,16100.0
2013-01-17 11:55:00,73.42,73.5,73.42,73.48,9000.0,63.9868,64.0565,63.9868,64.0391,9000.0
2013-01-17 12:00:00,73.48,73.51,73.44,73.49,10100.0,64.0391,64.0652,64.0042,64.0478,10100.0
2013-01-17 12:05:00,73.49,73.53,73.48,73.5,7100.0,64.0478,64.0827,64.0391,64.0565,7100.0
2013-01-17 12:10:00,73.5,73.53,73.49,73.51,10000.0,64.0565,64.0827,64.0478,64.0652,10000.0
2013-01-17 12:15:00,73.52,73.61,73.52,73.6,4300.0,64.074,64.1524,64.074,64.1437,4300.0
2013-01-17 12:20:00,73.59,73.63,73.59,73.63,3300.0,64.135,64.1698,64.135,64.1698,3300.0
2013-01-17 12:25:00,73.65,73.67,73.61,73.67,4600.0,64.1873,64.2047,64.1524,64.2047,4600.0
2013-01-17 12:30:00,73.66,73.72,73.65,73.68,6900.0,64.196,64.2483,64.1873,64.2134,6900.0
2013-01-17 12:35:00,73.68,73.76,73.68,73.73,6400.0,64.2134,64.2831,64.2134,64.257,6400.0
2013-01-17 12:40:00,73.72,73.74,73.66,73.71,6200.0,64.2483,64.2657,64.196,64.2396,6200.0
2013-01-17 12:45:00,73.69,73.69,73.64,73.65,2100.0,64.2221,64.2221,64.1785,64.1873,2100.0
2013-01-17 12:50:00,73.66,73.67,73.64,73.66,2600.0,64.196,64.2047,64.1785,64.196,2600.0
2013-01-17 12:55:00,73.65,73.66,73.63,73.64,2700.0,64.1873,64.196,64.1698,64.1785,2700.0
2013-01-17 13:00:00,73.65,73.66,73.62,73.64,3300.0,64.1873,64.196,64.1611,64.1785,3300.0
2013-01-17 13:05:00,73.65,73.65,73.59,73.6,2900.0,64.1873,64.1873,64.135,64.1437,2900.0
2013-01-17 13:10:00,73.61,73.61,73.59,73.6,2300.0,64.1524,64.1524,64.135,64.1437,2300.0
2013-01-17 13:15:00,73.61,73.64,73.61,73.61,2600.0,64.1524,64.1785,64.1524,64.1524,2600.0
2013-01-17 13:20:00,73.63,73.65,73.62,73.65,1800.0,64.1698,64.1873,64.1611,64.1873,1800.0
2013-01-17 13:25:00,73.64,73.68,73.62,73.67,4400.0,64.1785,64.2134,64.1611,64.2047,4400.0
2013-01-17 13:30:00,73.67,73.67,73.6,73.6,4100.0,64.2047,64.2047,64.1437,64.1437,4100.0
2013-01-17 13:35:00,73.59,73.6,73.55,73.6,4100.0,64.135,64.1437,64.1001,64.1437,4100.0
2013-01-17 13:40:00,73.6,73.66,73.6,73.65,3000.0,64.1437,64.196,64.1437,64.1873,3000.0
2013-01-17 13:45:00,73.65,73.69,73.65,73.69,3100.0,64.1873,64.2221,64.1873,64.2221,3100.0
2013-01-17 13:50:00,73.69,73.69,73.59,73.64,8800.0,64.2221,64.2221,64.135,64.1785,8800.0
2013-01-17 13:55:00,73.63,73.66,73.6,73.66,4200.0,64.1698,64.196,64.1437,64.196,4200.0
2013-01-17 14:00:00,73.66,73.7,73.65,73.69,6200.0,64.196,64.2308,64.1873,64.2221,6200.0
2013-01-17 14:05:00,73.69,73.7,73.67,73.69,4800.0,64.2221,64.2308,64.2047,64.2221,4800.0
2013-01-17 14:10:00,73.7,73.72,73.69,73.71,4400.0,64.2308,64.2483,64.2221,64.2396,4400.0
2013-01-17 14:15:00,73.7,73.7,73.68,73.7,3200.0,64.2308,64.2308,64.2134,64.2308,3200.0
2013-01-17 14:20:00,73.7,73.71,73.7,73.7,9200.0,64.2308,64.2396,64.2308,64.2308,9200.0
2013-01-17 14:25:00,73.7,73.71,73.64,73.65,3100.0,64.2308,64.2396,64.1785,64.1873,3100.0
2013-01-17 14:30:00,73.64,73.64,73.6,73.62,3400.0,64.1785,64.1785,64.1437,64.1611,3400.0
2013-01-17 14:35:00,73.61,73.62,73.56,73.57,4300.0,64.1524,64.1611,64.1088,64.1175,4300.0
2013-01-17 14:40:00,73.56,73.56,73.52,73.53,6900.0,64.1088,64.1088,64.074,64.0827,6900.0
2013-01-17 14:45:00,73.53,73.56,73.53,73.53,5900.0,64.0827,64.1088,64.0827,64.0827,5900.0
2013-01-17 14:50:00,73.54,73.54,73.51,73.51,10500.0,64.0914,64.0914,64.0652,64.0652,10500.0
2013-01-17 14:55:00,73.52,73.52,73.48,73.49,4400.0,64.074,64.074,64.0391,64.0478,4400.0
2013-01-17 15:00:00,73.49,73.51,73.47,73.48,6000.0,64.0478,64.0652,64.0304,64.0391,6000.0
2013-01-17 15:05:00,73.49,73.52,73.48,73.52,6800.0,64.0478,64.074,64.0391,64.074,6800.0
2013-01-17 15:10:00,73.52,73.54,73.5,73.54,6900.0,64.074,64.0914,64.0565,64.0914,6900.0
2013-01-17 15:15:00,73.53,73.54,73.52,73.53,5100.0,64.0827,64.0914,64.074,64.0827,5100.0
2013-01-17 15:20:00,73.53,73.55,73.51,73.52,7500.0,64.0827,64.1001,64.0652,64.074,7500.0
2013-01-17 15:25:00,73.52,73.53,73.49,73.52,8500.0,64.074,64.0827,64.0478,64.074,8500.0
2013-01-17 15:30:00,73.51,73.53,73.49,73.51,9600.0,64.0652,64.0827,64.0478,64.0652,9600.0
2013-01-17 15:35:00,73.51,73.53,73.47,73.49,8200.0,64.0652,64.0827,64.0304,64.0478,8200.0
2013-01-17 15:40:00,73.48,73.51,73.48,73.5,11700.0,64.0391,64.0652,64.0391,64.0565,11700.0
2013-01-17 15:45:00,73.49,73.5,73.42,73.42,17400.0,64.0478,64.0565,63.9868,63.9868,17400.0
2013-01-17 15:50:00,73.42,73.43,73.35,73.37,31900.0,63.9868,63.9955,63.9258,63.9432,31900.0
2013-01-17 15:55:00,73.36,73.38,73.3,73.31,45500.0,63.9345,63.952,63.8822,63.8909,45500.0
2013-01-18 09:30:00,73.61,73.77,73.37,73.43,222200.0,64.1524,64.2918,63.9432,63.9955,222200.0
2013-01-18 09:35:00,73.43,73.45,73.22,73.27,3000.0,63.9955,64.013,63.8125,63.8561,3000.0
2013-01-18 09:40:00,73.25,73.25,73.16,73.19,4100.0,63.8387,63.8387,63.7602,63.7864,4100.0
2013-01-18 09:45:00,73.22,73.22,73.07,73.18,7600.0,63.8125,63.8125,63.6818,63.7776,7600.0
2013-01-18 09:50:00,73.17,73.17,73.1,73.11,5400.0,63.7689,63.7689,63.7079,63.7166,5400.0
2013-01-18 09:55:00,73.1,73.12,73.02,73.09,2800.0,63.7079,63.7254,63.6382,63.6992,2800.0
2013-01-18 10:00:00,73.11,73.26,73.1,73.26,33100.0,63.7166,63.8474,63.7079,63.8474,33100.0
2013-01-18 10:05:00,73.25,73.35,73.25,73.35,4600.0,63.8387,63.9258,63.8387,63.9258,4600.0
2013-01-18 10:10:00,73.35,73.44,73.33,73.43,6800.0,63.9258,64.0042,63.9084,63.9955,6800.0
2013-01-18 10:15:00,73.41,73.45,73.35,73.39,10900.0,63.9781,64.013,63.9258,63.9607,10900.0
2013-01-18 10:20:00,73.37,73.4,73.36,73.39,11400.0,63.9432,63.9694,63.9345,63.9607,11400.0
2013-01-18 10:25:00,73.38,73.41,73.38,73.39,5800.0,63.952,63.9781,63.952,63.9607,5800.0
2013-01-18 10:30:00,73.39,73.49,73.38,73.44,7800.0,63.9607,64.0478,63.952,64.0042,7800.0
2013-01-18 10:35:00,73.47,73.47,73.39,73.45,4900.0,64.0304,64.0304,63.9607,64.013,4900.0
2013-01-18 10:40:00,73.45,73.51,73.45,73.5,3100.0,64.013,64.0652,64.013,64.0565,3100.0
2013-01-18 10:45:00,73.5,73.53,73.49,73.52,3700.0,64.0565,64.0827,64.0478,64.074,3700.0
2013-01-18 10:50:00,73.5,73.57,73.5,73.57,9500.0,64.0565,64.1175,64.0565,64.1175,9500.0
2013-01-18 10:55:00,73.57,73.57,73.47,73.47,13100.0,64.1175,64.1175,64.0304,64.0304,13100.0
2013-01-18 11:00:00,73.46,73.48,73.42,73.44,8300.0,64.0217,64.0391,63.9868,64.0042,8300.0
2013-01-18 11:05:00,73.47,73.49,73.39,73.41,6900.0,64.0304,64.0478,63.9607,63.9781,6900.0
2013-01-18 11:10:00,73.38,73.44,73.33,73.39,12900.0,63.952,64.0042,63.9084,63.9607,12900.0
2013-01-18 11:15:00,73.39,73.53,73.39,73.49,7700.0,63.9607,64.0827,63.9607,64.0478,7700.0
2013-01-18 11:20:00,73.51,73.56,73.51,73.53,3200.0,64.0652,64.1088,64.0652,64.0827,3200.0
2013-01-18 11:25:00,73.53,73.55,73.4,73.54,16600.0,64.0827,64.1001,63.9694,64.0914,16600.0
2013-01-18 11:30:00,73.53,73.57,73.49,73.49,10600.0,64.0827,64.1175,64.0478,64.0478,10600.0
2013-01-18 11:35:00,73.48,73.55,73.48,73.54,3400.0,64.0391,64.1001,64.0391,64.0914,3400.0
2013-01-18 11:40:00,73.53,73.53,73.46,73.48,2000.0,64.0827,64.0827,64.0217,64.0391,2000.0
2013-01-18 11:45:00,73.46,73.46,73.26,73.33,5900.0,64.0217,64.0217,63.8474,63.9084,5900.0
2013-01-18 11:50:00,73.33,73.38,73.31,73.38,4100.0,63.9084,63.952,63.8909,63.952,4100.0
2013-01-18 11:55:00,73.4,73.4,73.31,73.33,5800.0,63.9694,63.9694,63.8909,63.9084,5800.0
2013-01-18 12:00:00,73.32,73.36,73.31,73.34,3800.0,63.8997,63.9345,63.8909,63.9171,3800.0
2013-01-18 12:05:00,73.34,73.37,73.33,73.37,2900.0,63.9171,63.9432,63.9084,63.9432,2900.0
2013-01-18 12:10:00,73.36,73.36,73.33,73.35,6100.0,63.9345,63.9345,63.9084,63.9258,6100.0
2013-01-18 12:15:00,73.35,73.36,73.32,73.36,7600.0,63.9258,63.9345,63.8997,63.9345,7600.0
2013-01-18 12:20:00,73.36,73.37,73.32,73.32,4600.0,63.9345,63.9432,63.8997,63.8997,4600.0
2013-01-18 12:25:00,73.29,73.31,73.26,73.28,2700.0,63.8735,63.8909,63.8474,63.8648,2700.0
2013-01-18 12:30:00,73.27,73.29,73.26,73.27,1100.0,63.8561,63.8735,63.8474,63.8561,1100.0
2013-01-18 12:35:00,73.28,73.31,73.28,73.31,1900.0,63.8648,63.8909,63.8648,63.8909,1900.0
2013-01-18 12:40:00,73.31,73.31,73.27,73.28,5300.0,63.8909,63.8909,63.8561,63.8648,5300.0
2013-01-18 12:45:00,73.28,73.34,73.27,73.33,2600.0,63.8648,63.9171,63.8561,63.9084,2600.0
2013-01-18 12:50:00,73.34,73.42,73.33,73.41,4600.0,63.9171,63.9868,63.9084,63.9781,4600.0
2013-01-18 12:55:00,73.4,73.41,73.37,73.38,1800.0,63.9694,63.9781,63.9432,63.952,1800.0
2013-01-18 13:00:00,73.37,73.43,73.36,73.43,3100.0,63.9432,63.9955,63.9345,63.9955,3100.0
2013-01-18 13:05:00,73.45,73.45,73.42,73.44,3200.0,64.013,64.013,63.9868,64.0042,3200.0
2013-01-18 13:10:00,73.5,73.51,73.47,73.48,6400.0,64.0565,64.0652,64.0304,64.0391,6400.0
2013-01-18 13:15:00,73.47,73.51,73.45,73.49,2400.0,64.0304,64.0652,64.013,64.0478,2400.0
2013-01-18 13:20:00,73.5,73.51,73.48,73.49,2400.0,64.0565,64.0652,64.0391,64.0478,2400.0
2013-01-18 13:25:00,73.5,73.5,73.43,73.43,1600.0,64.0565,64.0565,63.9955,63.9955,1600.0
2013-01-18 13:30:00,73.44,73.47,73.41,73.44,10000.0,64.0042,64.0304,63.9781,64.0042,10000.0
2013-01-18 13:35:00,73.46,73.47,73.43,73.46,3800.0,64.0217,64.0304,63.9955,64.0217,3800.0
2013-01-18 13:40:00,73.46,73.46,73.44,73.44,2800.0,64.0217,64.0217,64.0042,64.0042,2800.0
2013-01-18 13:45:00,73.45,73.49,73.45,73.46,1300.0,64.013,64.0478,64.013,64.0217,1300.0
2013-01-18 13:50:00,73.46,73.5,73.45,73.49,2000.0,64.0217,64.0565,64.013,64.0478,2000.0
2013-01-18 13:55:00,73.49,73.52,73.46,73.48,4500.0,64.0478,64.074,64.0217,64.0391,4500.0
2013-01-18 14:00:00,73.48,73.49,73.47,73.48,2100.0,64.0391,64.0478,64.0304,64.0391,2100.0
2013-01-18 14:05:00,73.47,73.57,73.46,73.56,4100.0,64.0304,64.1175,64.0217,64.1088,4100.0
2013-01-18 14:10:00,73.57,73.61,73.56,73.6,2700.0,64.1175,64.1524,64.1088,64.1437,2700.0
2013-01-18 14:15:00,73.59,73.6,73.57,73.58,1600.0,64.135,64.1437,64.1175,64.1263,1600.0
2013-01-18 14:20:00,73.58,73.58,73.53,73.53,3100.0,64.1263,64.1263,64.0827,64.0827,3100.0
2013-01-18 14:25:00,73.54,73.59,73.53,73.59,2600.0,64.0914,64.135,64.0827,64.135,2600.0
2013-01-18 14:30:00,73.59,73.59,73.53,73.57,3900.0,64.135,64.135,64.0827,64.1175,3900.0
2013-01-18 14:35:00,73.57,73.64,73.57,73.63,2700.0,64.1175,64.1785,64.1175,64.1698,2700.0
2013-01-18 14:40:00,73.61,73.7,73.61,73.7,5100.0,64.1524,64.2308,64.1524,64.2308,5100.0
2013-01-18 14:45:00,73.7,73.72,73.69,73.7,10000.0,64.2308,64.2483,64.2221,64.2308,10000.0
2013-01-18 14:50:00,73.71,73.73,73.71,73.72,4600.0,64.2396,64.257,64.2396,64.2483,4600.0
2013-01-18 14:55:00,73.72,73.72,73.64,73.64,5000.0,64.2483,64.2483,64.1785,64.1785,5000.0
2013-01-18 15:00:00,73.63,73.65,73.56,73.57,8200.0,64.1698,64.1873,64.1088,64.1175,8200.0
2013-01-18 15:05:00,73.58,73.65,73.57,73.62,4200.0,64.1263,64.1873,64.1175,64.1611,4200.0
2013-01-18 15:10:00,73.63,73.7,73.63,73.69,8400.0,64.1698,64.2308,64.1698,64.2221,8400.0
2013-01-18 15:15:00,73.68,73.73,73.67,73.73,8700.0,64.2134,64.257,64.2047,64.257,8700.0
2013-01-18 15:20:00,73.74,73.77,73.72,73.76,14000.0,64.2657,64.2918,64.2483,64.2831,14000.0
2013-01-18 15:25:00,73.76,73.78,73.71,73.71,9500.0,64.2831,64.3006,64.2396,64.2396,9500.0
2013-01-18 15:30:00,73.72,73.72,73.67,73.68,15600.0,64.2483,64.2483,64.2047,64.2134,15600.0
2013-01-18 15:35:00,73.68,73.78,73.67,73.77,13800.0,64.2134,64.3006,64.2047,64.2918,13800.0
2013-01-18 15:40:00,73.76,73.79,73.74,73.77,12700.0,64.2831,64.3093,64.2657,64.2918,12700.0
2013-01-18 15:45:00,73.77,73.83,73.77,73.82,21400.0,64.2918,64.3441,64.2918,64.3354,21400.0
2013-01-18 15:50:00,73.83,73.86,73.82,73.82,19200.0,64.3441,64.3703,64.3354,64.3354,19200.0
2013-01-18 15:55:00,73.82,73.87,73.78,73.82,70700.0,64.3354,64.379,64.3006,64.3354,70700.0
2013-01-22 09:30:00,73.63,73.79,73.47,73.68,37000.0,64.1698,64.3093,64.0304,64.2134,37000.0
2013-01-22 09:35:00,73.67,73.97,73.67,73.82,12300.0,64.2047,64.4661,64.2047,64.3354,12300.0
2013-01-22 09:40:00,73.82,73.82,73.71,73.75,12400.0,64.3354,64.3354,64.2396,64.2744,12400.0
2013-01-22 09:45:00,73.77,73.83,73.76,73.79,6000.0,64.2918,64.3441,64.2831,64.3093,6000.0
2013-01-22 09:50:00,73.79,73.85,73.78,73.85,5500.0,64.3093,64.3616,64.3006,64.3616,5500.0
2013-01-22 09:55:00,73.88,74.0,73.88,74.0,15300.0,64.3877,64.4923,64.3877,64.4923,15300.0
2013-01-22 10:00:00,73.97,74.0,73.93,73.98,29900.0,64.4661,64.4923,64.4313,64.4749,29900.0
2013-01-22 10:05:00,73.97,74.2,73.97,74.17,21300.0,64.4661,64.6666,64.4661,64.6405,21300.0
2013-01-22 10:10:00,74.16,74.18,74.03,74.07,14900.0,64.6317,64.6492,64.5184,64.5533,14900.0
2013-01-22 10:15:00,74.06,74.08,74.01,74.01,10000.0,64.5446,64.562,64.501,64.501,10000.0
2013-01-22 10:20:00,74.01,74.05,73.97,73.99,62000.0,64.501,64.5359,64.4661,64.4836,62000.0
2013-01-22 10:25:00,73.97,73.97,73.79,73.8,5800.0,64.4661,64.4661,64.3093,64.318,5800.0
2013-01-22 10:30:00,73.81,73.85,73.72,73.83,11700.0,64.3267,64.3616,64.2483,64.3441,11700.0
2013-01-22 10:35:00,73.82,73.85,73.8,73.84,6600.0,64.3354,64.3616,64.318,64.3529,6600.0
2013-01-22 10:40:00,73.84,73.97,73.82,73.95,26300.0,64.3529,64.4661,64.3354,64.4487,26300.0
2013-01-22 10:45:00,73.95,73.97,73.89,73.92,32000.0,64.4487,64.4661,64.3964,64.4226,32000.0
2013-01-22 10:50:00,73.94,73.94,73.84,73.84,4700.0,64.44,64.44,64.3529,64.3529,4700.0
2013-01-22 10:55:00,73.84,73.84,73.78,73.81,8100.0,64.3529,64.3529,64.3006,64.3267,8100.0
2013-01-22 11:00:00,73.79,73.8,73.77,73.77,5200.0,64.3093,64.318,64.2918,64.2918,5200.0
2013-01-22 11:05:00,73.76,73.87,73.76,73.84,5300.0,64.2831,64.379,64.2831,64.3529,5300.0
2013-01-22 11:10:00,73.84,73.85,73.76,73.76,7700.0,64.3529,64.3616,64.2831,64.2831,7700.0
2013-01-22 11:15:00,73.77,73.8,73.76,73.78,20000.0,64.2918,64.318,64.2831,64.3006,20000.0
2013-01-22 11:20:00,73.78,73.79,73.76,73.78,7100.0,64.3006,64.3093,64.2831,64.3006,7100.0
2013-01-22 11:25:00,73.78,73.79,73.75,73.76,10000.0,64.3006,64.3093,64.2744,64.2831,10000.0
2013-01-22 11:30:00,73.76,73.79,73.76,73.77,9400.0,64.2831,64.3093,64.2831,64.2918,9400.0
2013-01-22 11:35:00,73.76,73.79,73.75,73.77,9900.0,64.2831,64.3093,64.2744,64.2918,9900.0
2013-01-22 11:40:00,73.78,73.83,73.76,73.83,8000.0,64.3006,64.3441,64.2831,64.3441,8000.0
2013-01-22 11:45:00,73.83,73.88,73.83,73.88,6000.0,64.3441,64.3877,64.3441,64.3877,6000.0
2013-01-22 11:50:00,73.89,73.94,73.88,73.88,8500.0,64.3964,64.44,64.3877,64.3877,8500.0
2013-01-22 11:55:00,73.89,73.93,73.85,73.9,5500.0,64.3964,64.4313,64.3616,64.4051,5500.0
2013-01-22 12:00:00,73.9,73.91,73.86,73.87,7200.0,64.4051,64.4139,64.3703,64.379,7200.0
2013-01-22 12:05:00,73.87,73.92,73.87,73.9,5000.0,64.379,64.4226,64.379,64.4051,5000.0
2013-01-22 12:10:00,73.9,73.92,73.88,73.92,4400.0,64.4051,64.4226,64.3877,64.4226,4400.0
2013-01-22 12:15:00,73.92,73.92,73.9,73.91,5500.0,64.4226,64.4226,64.4051,64.4139,5500.0
2013-01-22 12:20:00,73.91,73.92,73.88,73.9,8300.0,64.4139,64.4226,64.3877,64.4051,8300.0
2013-01-22 12:25:00,73.9,73.92,73.9,73.91,44000.0,64.4051,64.4226,64.4051,64.4139,44000.0
2013-01-22 12:30:00,73.91,73.92,73.88,73.91,17900.0,64.4139,64.4226,64.3877,64.4139,17900.0
2013-01-22 12:35:00,73.9,73.91,73.9,73.9,5500.0,64.4051,64.4139,64.4051,64.4051,5500.0
2013-01-22 12:40:00,73.91,73.92,73.9,73.92,5300.0,64.4139,64.4226,64.4051,64.4226,5300.0
2013-01-22 12:45:00,73.91,73.92,73.88,73.88,8900.0,64.4139,64.4226,64.3877,64.3877,8900.0
2013-01-22 12:50:00,73.88,73.88,73.82,73.82,6400.0,64.3877,64.3877,64.3354,64.3354,6400.0
2013-01-22 12:55:00,73.83,73.86,73.83,73.84,3700.0,64.3441,64.3703,64.3441,64.3529,3700.0
2013-01-22 13:00:00,73.84,73.84,73.8,73.81,4300.0,64.3529,64.3529,64.318,64.3267,4300.0
2013-01-22 13:05:00,73.81,73.81,73.73,73.73,9200.0,64.3267,64.3267,64.257,64.257,9200.0
2013-01-22 13:10:00,73.74,73.74,73.66,73.66,6700.0,64.2657,64.2657,64.196,64.196,6700.0
2013-01-22 13:15:00,73.67,73.77,73.66,73.77,6300.0,64.2047,64.2918,64.196,64.2918,6300.0
2013-01-22 13:20:00,73.76,73.8,73.75,73.77,7900.0,64.2831,64.318,64.2744,64.2918,7900.0
2013-01-22 13:25:00,73.76,73.8,73.76,73.78,6500.0,64.2831,64.318,64.2831,64.3006,6500.0
2013-01-22 13:30:00,73.78,73.78,73.75,73.76,3600.0,64.3006,64.3006,64.2744,64.2831,3600.0
2013-01-22 13:35:00,73.75,73.79,73.74,73.75,10400.0,64.2744,64.3093,64.2657,64.2744,10400.0
2013-01-22 13:40:00,73.75,73.8,73.75,73.8,3500.0,64.2744,64.318,64.2744,64.318,3500.0
2013-01-22 13:45:00,73.8,73.84,73.78,73.82,4700.0,64.318,64.3529,64.3006,64.3354,4700.0
2013-01-22 13:50:00,73.82,73.85,73.82,73.83,4200.0,64.3354,64.3616,64.3354,64.3441,4200.0
2013-01-22 13:55:00,73.82,73.82,73.78,73.79,5000.0,64.3354,64.3354,64.3006,64.3093,5000.0
2013-01-22 14:00:00,73.79,73.87,73.79,73.87,32000.0,64.3093,64.379,64.3093,64.379,32000.0
2013-01-22 14:05:00,73.87,73.88,73.8,73.88,26000.0,64.379,64.3877,64.318,64.3877,26000.0
2013-01-22 14:10:00,73.87,73.89,73.86,73.87,13600.0,64.379,64.3964,64.3703,64.379,13600.0
2013-01-22 14:15:00,73.86,73.88,73.83,73.87,6500.0,64.3703,64.3877,64.3441,64.379,6500.0
2013-01-22 14:20:00,73.88,73.89,73.86,73.88,13800.0,64.3877,64.3964,64.3703,64.3877,13800.0
2013-01-22 14:25:00,73.89,73.91,73.86,73.88,7000.0,64.3964,64.4139,64.3703,64.3877,7000.0
2013-01-22 14:30:00,73.87,73.92,73.86,73.91,5800.0,64.379,64.4226,64.3703,64.4139,5800.0
2013-01-22 14:35:00,73.92,73.97,73.91,73.94,8500.0,64.4226,64.4661,64.4139,64.44,8500.0
2013-01-22 14:40:00,73.93,73.95,73.93,73.94,7300.0,64.4313,64.4487,64.4313,64.44,7300.0
2013-01-22 14:45:00,73.94,73.95,73.92,73.94,11700.0,64.44,64.4487,64.4226,64.44,11700.0
2013-01-22 14:50:00,73.92,73.97,73.92,73.97,12900.0,64.4226,64.4661,64.4226,64.4661,12900.0
2013-01-22 14:55:00,73.96,73.97,73.95,73.96,5800.0,64.4574,64.4661,64.4487,64.4574,5800.0
2013-01-22 15:00:00,73.96,73.96,73.94,73.95,7900.0,64.4574,64.4574,64.44,64.4487,7900.0
2013-01-22 15:05:00,73.95,73.97,73.93,73.93,14200.0,64.4487,64.4661,64.4313,64.4313,14200.0
2013-01-22 15:10:00,73.94,73.95,73.92,73.94,8500.0,64.44,64.4487,64.4226,64.44,8500.0
2013-01-22 15:15:00,73.94,73.95,73.85,73.86,18500.0,64.44,64.4487,64.3616,64.3703,18500.0
2013-01-22 15:20:00,73.85,73.87,73.84,73.87,10700.0,64.3616,64.379,64.3529,64.379,10700.0
2013-01-22 15:25:00,73.87,73.95,73.83,73.93,21300.0,64.379,64.4487,64.3441,64.4313,21300.0
2013-01-22 15:30:00,73.93,74.01,73.92,73.99,28000.0,64.4313,64.501,64.4226,64.4836,28000.0
2013-01-22 15:35:00,73.99,74.06,73.99,74.05,12900.0,64.4836,64.5446,64.4836,64.5359,12900.0
2013-01-22 15:40:00,74.04,74.07,74.01,74.03,14800.0,64.5272,64.5533,64.501,64.5184,14800.0
2013-01-22 15:45:00,74.03,74.05,74.0,74.02,18200.0,64.5184,64.5359,64.4923,64.5097,18200.0
2013-01-22 15:50:00,74.02,74.05,74.0,74.05,26500.0,64.5097,64.5359,64.4923,64.5359,26500.0
2013-01-22 15:55:00,74.05,74.18,74.04,74.16,75900.0,64.5359,64.6492,64.5272,64.6317,75900.0
2013-01-23 09:30:00,74.0,74.02,73.81,73.95,26200.0,64.4923,64.5097,64.3267,64.4487,26200.0
2013-01-23 09:35:00,73.93,74.02,73.9,74.01,4500.0,64.4313,64.5097,64.4051,64.501,4500.0
2013-01-23 09:40:00,73.99,74.0,73.87,73.92,17000.0,64.4836,64.4923,64.379,64.4226,17000.0
2013-01-23 09:45:00,73.91,73.95,73.9,73.93,4100.0,64.4139,64.4487,64.4051,64.4313,4100.0
2013-01-23 09:50:00,73.93,73.98,73.88,73.88,7200.0,64.4313,64.4749,64.3877,64.3877,7200.0
2013-01-23 09:55:00,73.87,73.88,73.75,73.75,7300.0,64.379,64.3877,64.2744,64.2744,7300.0
2013-01-23 10:00:00,73.76,73.84,73.7,73.84,13400.0,64.2831,64.3529,64.2308,64.3529,13400.0
2013-01-23 10:05:00,73.84,73.87,73.82,73.84,2300.0,64.3529,64.379,64.3354,64.3529,2300.0
2013-01-23 10:10:00,73.86,73.91,73.84,73.91,4700.0,64.3703,64.4139,64.3529,64.4139,4700.0
2013-01-23 10:15:00,73.91,73.91,73.8,73.8,3500.0,64.4139,64.4139,64.318,64.318,3500.0
2013-01-23 10:20:00,73.8,73.8,73.7,73.72,4300.0,64.318,64.318,64.2308,64.2483,4300.0
2013-01-23 10:25:00,73.72,73.73,73.67,73.67,4000.0,64.2483,64.257,64.2047,64.2047,4000.0
2013-01-23 10:30:00,73.66,73.66,73.45,73.5,10500.0,64.196,64.196,64.013,64.0565,10500.0
2013-01-23 10:35:00,73.51,73.51,73.41,73.41,5700.0,64.0652,64.0652,63.9781,63.9781,5700.0
2013-01-23 10:40:00,73.41,73.45,73.4,73.41,9600.0,63.9781,64.013,63.9694,63.9781,9600.0
2013-01-23 10:45:00,73.44,73.44,73.36,73.38,10300.0,64.0042,64.0042,63.9345,63.952,10300.0
2013-01-23 10:50:00,73.36,73.4,73.34,73.38,8300.0,63.9345,63.9694,63.9171,63.952,8300.0
2013-01-23 10:55:00,73.39,73.47,73.39,73.44,4700.0,63.9607,64.0304,63.9607,64.0042,4700.0
2013-01-23 11:00:00,73.44,73.51,73.44,73.44,6800.0,64.0042,64.0652,64.0042,64.0042,6800.0
2013-01-23 11:05:00,73.42,73.49,73.41,73.46,3900.0,63.9868,64.0478,63.9781,64.0217,3900.0
2013-01-23 11:10:00,73.44,73.5,73.43,73.46,5600.0,64.0042,64.0565,63.9955,64.0217,5600.0
2013-01-23 11:15:00,73.47,73.58,73.45,73.52,21100.0,64.0304,64.1263,64.013,64.074,21100.0
2013-01-23 11:20:00,73.51,73.52,73.4,73.41,6800.0,64.0652,64.074,63.9694,63.9781,6800.0
2013-01-23 11:25:00,73.39,73.4,73.35,73.37,7300.0,63.9607,63.9694,63.9258,63.9432,7300.0
2013-01-23 11:30:00,73.36,73.4,73.34,73.35,9600.0,63.9345,63.9694,63.9171,63.9258,9600.0
2013-01-23 11:35:00,73.35,73.37,73.33,73.36,3300.0,63.9258,63.9432,63.9084,63.9345,3300.0
2013-01-23 11:40:00,73.35,73.37,73.31,73.31,3500.0,63.9258,63.9432,63.8909,63.8909,3500.0
2013-01-23 11:45:00,73.31,73.31,73.25,73.25,10500.0,63.8909,63.8909,63.8387,63.8387,10500.0
2013-01-23 11:50:00,73.25,73.29,73.22,73.25,9100.0,63.8387,63.8735,63.8125,63.8387,9100.0
2013-01-23 11:55:00,73.24,73.29,73.22,73.24,10200.0,63.8299,63.8735,63.8125,63.8299,10200.0
2013-01-23 12:00:00,73.25,73.29,73.25,73.25,7000.0,63.8387,63.8735,63.8387,63.8387,7000.0
2013-01-23 12:05:00,73.28,73.28,73.24,73.24,4400.0,63.8648,63.8648,63.8299,63.8299,4400.0
2013-01-23 12:10:00,73.22,73.26,73.22,73.23,3700.0,63.8125,63.8474,63.8125,63.8212,3700.0
2013-01-23 12:15:00,73.23,73.26,73.22,73.23,5000.0,63.8212,63.8474,63.8125,63.8212,5000.0
2013-01-23 12:20:00,73.25,73.26,73.23,73.24,2700.0,63.8387,63.8474,63.8212,63.8299,2700.0
2013-01-23 12:25:00,73.24,73.24,73.21,73.23,4900.0,63.8299,63.8299,63.8038,63.8212,4900.0
2013-01-23 12:30:00,73.23,73.24,73.18,73.19,5600.0,63.8212,63.8299,63.7776,63.7864,5600.0
2013-01-23 12:35:00,73.19,73.21,73.17,73.17,5200.0,63.7864,63.8038,63.7689,63.7689,5200.0
2013-01-23 12:40:00,73.17,73.21,73.17,73.2,5300.0,63.7689,63.8038,63.7689,63.7951,5300.0
2013-01-23 12:45:00,73.19,73.19,73.16,73.19,3200.0,63.7864,63.7864,63.7602,63.7864,3200.0
2013-01-23 12:50:00,73.19,73.19,73.15,73.17,3100.0,63.7864,63.7864,63.7515,63.7689,3100.0
2013-01-23 12:55:00,73.16,73.17,73.15,73.16,5500.0,63.7602,63.7689,63.7515,63.7602,5500.0
2013-01-23 13:00:00,73.17,73.19,73.16,73.16,3200.0,63.7689,63.7864,63.7602,63.7602,3200.0
2013-01-23 13:05:00,73.17,73.18,73.16,73.17,1900.0,63.7689,63.7776,63.7602,63.7689,1900.0
2013-01-23 13:10:00,73.17,73.2,73.17,73.2,4200.0,63.7689,63.7951,63.7689,63.7951,4200.0
2013-01-23 13:15:00,73.2,73.2,73.19,73.2,4300.0,63.7951,63.7951,63.7864,63.7951,4300.0
2013-01-23 13:20:00,73.19,73.22,73.19,73.19,2100.0,63.7864,63.8125,63.7864,63.7864,2100.0
2013-01-23 13:25:00,73.2,73.2,73.17,73.19,4300.0,63.7951,63.7951,63.7689,63.7864,4300.0
2013-01-23 13:30:00,73.2,73.24,73.17,73.24,81300.0,63.7951,63.8299,63.7689,63.8299,81300.0
2013-01-23 13:35:00,73.26,73.26,73.25,73.25,8500.0,63.8474,63.8474,63.8387,63.8387,8500.0
2013-01-23 13:40:00,73.24,73.42,73.24,73.33,39600.0,63.8299,63.9868,63.8299,63.9084,39600.0
2013-01-23 13:45:00,73.33,73.38,73.3,73.38,54500.0,63.9084,63.952,63.8822,63.952,54500.0
2013-01-23 13:50:00,73.39,73.44,73.39,73.44,6000.0,63.9607,64.0042,63.9607,64.0042,6000.0
2013-01-23 13:55:00,73.44,73.45,73.41,73.41,14700.0,64.0042,64.013,63.9781,63.9781,14700.0
2013-01-23 14:00:00,73.42,73.44,73.4,73.4,15400.0,63.9868,64.0042,63.9694,63.9694,15400.0
2013-01-23 14:05:00,73.4,73.4,73.35,73.36,5100.0,63.9694,63.9694,63.9258,63.9345,5100.0
2013-01-23 14:10:00,73.36,73.37,73.33,73.35,6900.0,63.9345,63.9432,63.9084,63.9258,6900.0
2013-01-23 14:15:00,73.36,73.46,73.35,73.46,17100.0,63.9345,64.0217,63.9258,64.0217,17100.0
2013-01-23 14:20:00,73.47,73.52,73.46,73.46,25200.0,64.0304,64.074,64.0217,64.0217,25200.0
2013-01-23 14:25:00,73.46,73.47,73.4,73.41,6200.0,64.0217,64.0304,63.9694,63.9781,6200.0
2013-01-23 14:30:00,73.4,73.52,73.39,73.4,40300.0,63.9694,64.074,63.9607,63.9694,40300.0
2013-01-23 14:35:00,73.4,73.43,73.39,73.43,6800.0,63.9694,63.9955,63.9607,63.9955,6800.0
2013-01-23 14:40:00,73.43,73.44,73.39,73.42,17100.0,63.9955,64.0042,63.9607,63.9868,17100.0
2013-01-23 14:45:00,73.42,73.52,73.42,73.51,29800.0,63.9868,64.074,63.9868,64.0652,29800.0
2013-01-23 14:50:00,73.52,73.52,73.5,73.52,11000.0,64.074,64.074,64.0565,64.074,11000.0
2013-01-23 14:55:00,73.51,73.52,73.47,73.47,7700.0,64.0652,64.074,64.0304,64.0304,7700.0
2013-01-23 15:00:00,73.48,73.48,73.45,73.46,12700.0,64.0391,64.0391,64.013,64.0217,12700.0
2013-01-23 15:05:00,73.46,73.46,73.4,73.41,10200.0,64.0217,64.0217,63.9694,63.9781,10200.0
2013-01-23 15:10:00,73.41,73.41,73.38,73.38,5200.0,63.9781,63.9781,63.952,63.952,5200.0
2013-01-23 15:15:00,73.38,73.52,73.37,73.46,43500.0,63.952,64.074,63.9432,64.0217,43500.0
2013-01-23 15:20:00,73.46,73.46,73.38,73.38,7600.0,64.0217,64.0217,63.952,63.952,7600.0
2013-01-23 15:25:00,73.38,73.41,73.37,73.37,9700.0,63.952,63.9781,63.9432,63.9432,9700.0
2013-01-23 15:30:00,73.37,73.41,73.37,73.4,6700.0,63.9432,63.9781,63.9432,63.9694,6700.0
2013-01-23 15:35:00,73.41,73.41,73.37,73.38,12300.0,63.9781,63.9781,63.9432,63.952,12300.0
2013-01-23 15:40:00,73.37,73.37,73.31,73.31,7800.0,63.9432,63.9432,63.8909,63.8909,7800.0
2013-01-23 15:45:00,73.32,73.41,73.32,73.41,30300.0,63.8997,63.9781,63.8997,63.9781,30300.0
2013-01-23 15:50:00,73.41,73.41,73.37,73.4,29600.0,63.9781,63.9781,63.9432,63.9694,29600.0
2013-01-23 15:55:00,73.4,73.41,73.35,73.39,46900.0,63.9694,63.9781,63.9258,63.9607,46900.0
2013-01-24 09:30:00,73.47,73.51,73.33,73.4,25100.0,64.0304,64.0652,63.9084,63.9694,25100.0
2013-01-24 09:35:00,73.39,73.46,73.36,73.39,16200.0,63.9607,64.0217,63.9345,63.9607,16200.0
2013-01-24 09:40:00,73.41,73.67,73.37,73.55,51900.0,63.9781,64.2047,63.9432,64.1001,51900.0
2013-01-24 09:45:00,73.53,73.61,73.5,73.6,4800.0,64.0827,64.1524,64.0565,64.1437,4800.0
2013-01-24 09:50:00,73.6,73.63,73.58,73.58,8500.0,64.1437,64.1698,64.1263,64.1263,8500.0
2013-01-24 09:55:00,73.6,73.6,73.48,73.51,11500.0,64.1437,64.1437,64.0391,64.0652,11500.0
2013-01-24 10:00:00,73.51,73.54,73.39,73.5,14400.0,64.0652,64.0914,63.9607,64.0565,14400.0
2013-01-24 10:05:00,73.52,73.62,73.52,73.54,5600.0,64.074,64.1611,64.074,64.0914,5600.0
2013-01-24 10:10:00,73.59,73.59,73.51,73.55,3000.0,64.135,64.135,64.0652,64.1001,3000.0
2013-01-24 10:15:00,73.55,73.56,73.48,73.54,2500.0,64.1001,64.1088,64.0391,64.0914,2500.0
2013-01-24 10:20:00,73.55,73.57,73.49,73.49,2600.0,64.1001,64.1175,64.0478,64.0478,2600.0
2013-01-24 10:25:00,73.5,73.53,73.46,73.49,4900.0,64.0565,64.0827,64.0217,64.0478,4900.0
2013-01-24 10:30:00,73.53,73.53,73.41,73.47,8700.0,64.0827,64.0827,63.9781,64.0304,8700.0
2013-01-24 10:35:00,73.48,73.56,73.48,73.56,4700.0,64.0391,64.1088,64.0391,64.1088,4700.0
2013-01-24 10:40:00,73.56,73.62,73.56,73.61,5900.0,64.1088,64.1611,64.1088,64.1524,5900.0
2013-01-24 10:45:00,73.59,73.62,73.57,73.57,6500.0,64.135,64.1611,64.1175,64.1175,6500.0
2013-01-24 10:50:00,73.58,73.62,73.55,73.55,12400.0,64.1263,64.1611,64.1001,64.1001,12400.0
2013-01-24 10:55:00,73.57,73.63,73.56,73.58,22100.0,64.1175,64.1698,64.1088,64.1263,22100.0
2013-01-24 11:00:00,73.58,73.63,73.56,73.6,11800.0,64.1263,64.1698,64.1088,64.1437,11800.0
2013-01-24 11:05:00,73.61,73.61,73.57,73.59,9900.0,64.1524,64.1524,64.1175,64.135,9900.0
2013-01-24 11:10:00,73.6,73.7,73.58,73.7,4900.0,64.1437,64.2308,64.1263,64.2308,4900.0
2013-01-24 11:15:00,73.69,73.69,73.62,73.64,6700.0,64.2221,64.2221,64.1611,64.1785,6700.0
2013-01-24 11:20:00,73.64,73.68,73.64,73.65,11800.0,64.1785,64.2134,64.1785,64.1873,11800.0
2013-01-24 11:25:00,73.66,73.68,73.63,73.65,20300.0,64.196,64.2134,64.1698,64.1873,20300.0
2013-01-24 11:30:00,73.65,73.66,73.63,73.66,4700.0,64.1873,64.196,64.1698,64.196,4700.0
2013-01-24 11:35:00,73.64,73.66,73.64,73.64,10400.0,64.1785,64.196,64.1785,64.1785,10400.0
2013-01-24 11:40:00,73.65,73.72,73.65,73.71,5700.0,64.1873,64.2483,64.1873,64.2396,5700.0
2013-01-24 11:45:00,73.72,73.72,73.65,73.65,3400.0,64.2483,64.2483,64.1873,64.1873,3400.0
2013-01-24 11:50:00,73.65,73.66,73.64,73.66,1300.0,64.1873,64.196,64.1785,64.196,1300.0
2013-01-24 11:55:00,73.63,73.69,73.63,73.65,900.0,64.1698,64.2221,64.1698,64.1873,900.0
2013-01-24 12:00:00,73.67,73.68,73.62,73.64,6300.0,64.2047,64.2134,64.1611,64.1785,6300.0
2013-01-24 12:05:00,73.64,73.67,73.59,73.64,2600.0,64.1785,64.2047,64.135,64.1785,2600.0
2013-01-24 12:10:00,73.62,73.65,73.59,73.65,2100.0,64.1611,64.1873,64.135,64.1873,2100.0
2013-01-24 12:15:00,73.64,73.65,73.61,73.65,3500.0,64.1785,64.1873,64.1524,64.1873,3500.0
2013-01-24 12:20:00,73.65,73.65,73.64,73.64,3000.0,64.1873,64.1873,64.1785,64.1785,3000.0
2013-01-24 12:25:00,73.65,73.65,73.64,73.65,900.0,64.1873,64.1873,64.1785,64.1873,900.0
2013-01-24 12:30:00,73.63,73.64,73.54,73.59,4000.0,64.1698,64.1785,64.0914,64.135,4000.0
2013-01-24 12:35:00,73.59,73.59,73.5,73.5,5100.0,64.135,64.135,64.0565,64.0565,5100.0
2013-01-24 12:40:00,73.5,73.53,73.49,73.49,3700.0,64.0565,64.0827,64.0478,64.0478,3700.0
2013-01-24 12:45:00,73.48,73.52,73.47,73.5,8700.0,64.0391,64.074,64.0304,64.0565,8700.0
2013-01-24 12:50:00,73.51,73.52,73.47,73.47,8800.0,64.0652,64.074,64.0304,64.0304,8800.0
2013-01-24 12:55:00,73.46,73.5,73.41,73.41,8700.0,64.0217,64.0565,63.9781,63.9781,8700.0
2013-01-24 13:00:00,73.41,73.46,73.36,73.36,4900.0,63.9781,64.0217,63.9345,63.9345,4900.0
2013-01-24 13:05:00,73.37,73.37,73.32,73.37,3900.0,63.9432,63.9432,63.8997,63.9432,3900.0
2013-01-24 13:10:00,73.34,73.4,73.34,73.36,7000.0,63.9171,63.9694,63.9171,63.9345,7000.0
2013-01-24 13:15:00,73.36,73.37,73.33,73.35,4800.0,63.9345,63.9432,63.9084,63.9258,4800.0
2013-01-24 13:20:00,73.37,73.42,73.37,73.39,3900.0,63.9432,63.9868,63.9432,63.9607,3900.0
2013-01-24 13:25:00,73.4,73.4,73.37,73.38,3200.0,63.9694,63.9694,63.9432,63.952,3200.0
2013-01-24 13:30:00,73.41,73.41,73.34,73.36,3500.0,63.9781,63.9781,63.9171,63.9345,3500.0
2013-01-24 13:35:00,73.36,73.37,73.29,73.29,4400.0,63.9345,63.9432,63.8735,63.8735,4400.0
2013-01-24 13:40:00,73.3,73.3,73.2,73.2,4100.0,63.8822,63.8822,63.7951,63.7951,4100.0
2013-01-24 13:45:00,73.18,73.18,73.1,73.12,5600.0,63.7776,63.7776,63.7079,63.7254,5600.0
2013-01-24 13:50:00,73.13,73.21,73.13,73.15,12200.0,63.7341,63.8038,63.7341,63.7515,12200.0
2013-01-24 13:55:00,73.15,73.16,73.12,73.14,12200.0,63.7515,63.7602,63.7254,63.7428,12200.0
2013-01-24 14:00:00,73.14,73.14,73.06,73.07,7100.0,63.7428,63.7428,63.6731,63.6818,7100.0
2013-01-24 14:05:00,73.07,73.11,73.04,73.11,7600.0,63.6818,63.7166,63.6556,63.7166,7600.0
2013-01-24 14:10:00,73.11,73.11,73.08,73.09,7200.0,63.7166,63.7166,63.6905,63.6992,7200.0
2013-01-24 14:15:00,73.09,73.12,73.06,73.07,4500.0,63.6992,63.7254,63.6731,63.6818,4500.0
2013-01-24 14:20:00,73.06,73.11,73.02,73.09,5200.0,63.6731,63.7166,63.6382,63.6992,5200.0
2013-01-24 14:25:00,73.09,73.09,73.03,73.06,5700.0,63.6992,63.6992,63.6469,63.6731,5700.0
2013-01-24 14:30:00,73.05,73.09,73.05,73.07,11700.0,63.6644,63.6992,63.6644,63.6818,11700.0
2013-01-24 14:35:00,73.07,73.09,73.03,73.04,5900.0,63.6818,63.6992,63.6469,63.6556,5900.0
2013-01-24 14:40:00,73.05,73.08,73.04,73.06,12700.0,63.6644,63.6905,63.6556,63.6731,12700.0
2013-01-24 14:45:00,73.06,73.09,73.04,73.06,15600.0,63.6731,63.6992,63.6556,63.6731,15600.0
2013-01-24 14:50:00,73.07,73.11,73.06,73.08,9300.0,63.6818,63.7166,63.6731,63.6905,9300.0
2013-01-24 14:55:00,73.09,73.1,73.06,73.06,6000.0,63.6992,63.7079,63.6731,63.6731,6000.0
2013-01-24 15:00:00,73.06,73.13,73.03,73.13,8900.0,63.6731,63.7341,63.6469,63.7341,8900.0
2013-01-24 15:05:00,73.13,73.15,73.09,73.1,9900.0,63.7341,63.7515,63.6992,63.7079,9900.0
2013-01-24 15:10:00,73.1,73.14,73.08,73.1,15200.0,63.7079,63.7428,63.6905,63.7079,15200.0
2013-01-24 15:15:00,73.1,73.19,73.09,73.13,18500.0,63.7079,63.7864,63.6992,63.7341,18500.0
2013-01-24 15:20:00,73.13,73.15,73.11,73.13,12300.0,63.7341,63.7515,63.7166,63.7341,12300.0
2013-01-24 15:25:00,73.12,73.2,73.1,73.2,15100.0,63.7254,63.7951,63.7079,63.7951,15100.0
2013-01-24 15:30:00,73.2,73.26,73.2,73.23,14000.0,63.7951,63.8474,63.7951,63.8212,14000.0
2013-01-24 15:35:00,73.23,73.32,73.22,73.22,19900.0,63.8212,63.8997,63.8125,63.8125,19900.0
2013-01-24 15:40:00,73.22,73.25,73.2,73.25,14800.0,63.8125,63.8387,63.7951,63.8387,14800.0
2013-01-24 15:45:00,73.24,73.24,73.14,73.18,15900.0,63.8299,63.8299,63.7428,63.7776,15900.0
2013-01-24 15:50:00,73.19,73.19,73.09,73.09,65200.0,63.7864,63.7864,63.6992,63.6992,65200.0
2013-01-24 15:55:00,73.09,73.26,73.09,73.16,81300.0,63.6992,63.8474,63.6992,63.7602,81300.0
2013-01-25 09:30:00,73.43,73.5,73.19,73.34,22400.0,63.9955,64.0565,63.7864,63.9171,22400.0
2013-01-25 09:35:00,73.35,73.35,73.09,73.09,4300.0,63.9258,63.9258,63.6992,63.6992,4300.0
2013-01-25 09:40:00,73.09,73.28,73.06,73.28,10300.0,63.6992,63.8648,63.6731,63.8648,10300.0
2013-01-25 09:45:00,73.28,73.28,73.15,73.15,8200.0,63.8648,63.8648,63.7515,63.7515,8200.0
2013-01-25 09:50:00,73.14,73.32,73.14,73.29,5100.0,63.7428,63.8997,63.7428,63.8735,5100.0
2013-01-25 09:55:00,73.33,73.33,73.28,73.28,2800.0,63.9084,63.9084,63.8648,63.8648,2800.0
2013-01-25 10:00:00,73.29,73.29,73.08,73.11,6300.0,63.8735,63.8735,63.6905,63.7166,6300.0
2013-01-25 10:05:00,73.11,73.11,73.01,73.06,8200.0,63.7166,63.7166,63.6295,63.6731,8200.0
2013-01-25 10:10:00,73.07,73.12,73.05,73.06,4500.0,63.6818,63.7254,63.6644,63.6731,4500.0
2013-01-25 10:15:00,73.07,73.18,73.05,73.17,5100.0,63.6818,63.7776,63.6644,63.7689,5100.0
2013-01-25 10:20:00,73.16,73.21,73.1,73.1,6300.0,63.7602,63.8038,63.7079,63.7079,6300.0
2013-01-25 10:25:00,73.11,73.11,72.92,72.92,7100.0,63.7166,63.7166,63.5511,63.5511,7100.0
2013-01-25 10:30:00,72.88,72.9,72.78,72.84,11400.0,63.5162,63.5336,63.429,63.4813,11400.0
2013-01-25 10:35:00,72.85,72.86,72.78,72.79,4500.0,63.49,63.4988,63.429,63.4378,4500.0
2013-01-25 10:40:00,72.81,72.97,72.81,72.92,6100.0,63.4552,63.5946,63.4552,63.5511,6100.0
2013-01-25 10:45:00,72.91,72.97,72.82,72.97,5400.0,63.5423,63.5946,63.4639,63.5946,5400.0
2013-01-25 10:50:00,72.96,72.98,72.93,72.94,4100.0,63.5859,63.6033,63.5598,63.5685,4100.0
2013-01-25 10:55:00,72.95,73.03,72.95,73.0,8300.0,63.5772,63.6469,63.5772,63.6208,8300.0
2013-01-25 11:00:00,73.01,73.13,72.92,73.13,12100.0,63.6295,63.7341,63.5511,63.7341,12100.0
2013-01-25 11:05:00,73.12,73.15,73.1,73.14,4200.0,63.7254,63.7515,63.7079,63.7428,4200.0
2013-01-25 11:10:00,73.12,73.16,73.1,73.11,6000.0,63.7254,63.7602,63.7079,63.7166,6000.0
2013-01-25 11:15:00,73.1,73.17,73.1,73.1,6100.0,63.7079,63.7689,63.7079,63.7079,6100.0
2013-01-25 11:20:00,73.09,73.11,73.05,73.09,4000.0,63.6992,63.7166,63.6644,63.6992,4000.0
2013-01-25 11:25:00,73.09,73.1,73.05,73.07,6000.0,63.6992,63.7079,63.6644,63.6818,6000.0
2013-01-25 11:30:00,73.08,73.19,73.04,73.17,20400.0,63.6905,63.7864,63.6556,63.7689,20400.0
2013-01-25 11:35:00,73.16,73.21,73.16,73.2,1700.0,63.7602,63.8038,63.7602,63.7951,1700.0
2013-01-25 11:40:00,73.21,73.21,73.12,73.13,5200.0,63.8038,63.8038,63.7254,63.7341,5200.0
2013-01-25 11:45:00,73.13,73.22,73.13,73.22,4300.0,63.7341,63.8125,63.7341,63.8125,4300.0
2013-01-25 11:50:00,73.22,73.25,73.21,73.23,4400.0,63.8125,63.8387,63.8038,63.8212,4400.0
2013-01-25 11:55:00,73.23,73.25,73.16,73.16,3900.0,63.8212,63.8387,63.7602,63.7602,3900.0
2013-01-25 12:00:00,73.16,73.27,73.16,73.27,5600.0,63.7602,63.8561,63.7602,63.8561,5600.0
2013-01-25 12:05:00,73.28,73.42,73.28,73.39,6900.0,63.8648,63.9868,63.8648,63.9607,6900.0
2013-01-25 12:10:00,73.39,73.4,73.36,73.36,2100.0,63.9607,63.9694,63.9345,63.9345,2100.0
2013-01-25 12:15:00,73.36,73.44,73.36,73.43,6600.0,63.9345,64.0042,63.9345,63.9955,6600.0
2013-01-25 12:20:00,73.44,73.44,73.36,73.37,3300.0,64.0042,64.0042,63.9345,63.9432,3300.0
2013-01-25 12:25:00,73.37,73.37,73.33,73.36,2000.0,63.9432,63.9432,63.9084,63.9345,2000.0
2013-01-25 12:30:00,73.35,73.36,73.31,73.35,1800.0,63.9258,63.9345,63.8909,63.9258,1800.0
2013-01-25 12:35:00,73.35,73.35,73.33,73.35,2100.0,63.9258,63.9258,63.9084,63.9258,2100.0
2013-01-25 12:40:00,73.36,73.37,73.34,73.35,4200.0,63.9345,63.9432,63.9171,63.9258,4200.0
2013-01-25 12:45:00,73.35,73.35,73.33,73.34,3700.0,63.9258,63.9258,63.9084,63.9171,3700.0
2013-01-25 12:50:00,73.35,73.41,73.35,73.41,4700.0,63.9258,63.9781,63.9258,63.9781,4700.0
2013-01-25 12:55:00,73.38,73.38,73.29,73.3,2000.0,63.952,63.952,63.8735,63.8822,2000.0
2013-01-25 13:00:00,73.28,73.34,73.27,73.32,2600.0,63.8648,63.9171,63.8561,63.8997,2600.0
2013-01-25 13:05:00,73.32,73.33,73.29,73.3,2700.0,63.8997,63.9084,63.8735,63.8822,2700.0
2013-01-25 13:10:00,73.32,73.36,73.31,73.32,1400.0,63.8997,63.9345,63.8909,63.8997,1400.0
2013-01-25 13:15:00,73.32,73.33,73.28,73.28,4800.0,63.8997,63.9084,63.8648,63.8648,4800.0
2013-01-25 13:20:00,73.27,73.27,73.23,73.24,6100.0,63.8561,63.8561,63.8212,63.8299,6100.0
2013-01-25 13:25:00,73.24,73.25,73.23,73.23,2100.0,63.8299,63.8387,63.8212,63.8212,2100.0
2013-01-25 13:30:00,73.22,73.3,73.22,73.29,32700.0,63.8125,63.8822,63.8125,63.8735,32700.0
2013-01-25 13:35:00,73.3,73.3,73.23,73.24,4400.0,63.8822,63.8822,63.8212,63.8299,4400.0
2013-01-25 13:40:00,73.25,73.36,73.25,73.35,3700.0,63.8387,63.9345,63.8387,63.9258,3700.0
2013-01-25 13:45:00,73.33,73.38,73.33,73.33,4500.0,63.9084,63.952,63.9084,63.9084,4500.0
2013-01-25 13:50:00,73.34,73.34,73.27,73.28,5400.0,63.9171,63.9171,63.8561,63.8648,5400.0
2013-01-25 13:55:00,73.28,73.31,73.28,73.29,7800.0,63.8648,63.8909,63.8648,63.8735,7800.0
2013-01-25 14:00:00,73.28,73.39,73.28,73.38,7400.0,63.8648,63.9607,63.8648,63.952,7400.0
2013-01-25 14:05:00,73.37,73.5,73.37,73.48,5500.0,63.9432,64.0565,63.9432,64.0391,5500.0
2013-01-25 14:10:00,73.47,73.51,73.47,73.47,6200.0,64.0304,64.0652,64.0304,64.0304,6200.0
2013-01-25 14:15:00,73.47,73.47,73.4,73.41,1300.0,64.0304,64.0304,63.9694,63.9781,1300.0
2013-01-25 14:20:00,73.4,73.52,73.4,73.49,10500.0,63.9694,64.074,63.9694,64.0478,10500.0
2013-01-25 14:25:00,73.5,73.5,73.45,73.45,4700.0,64.0565,64.0565,64.013,64.013,4700.0
2013-01-25 14:30:00,73.45,73.46,73.41,73.41,5100.0,64.013,64.0217,63.9781,63.9781,5100.0
2013-01-25 14:35:00,73.4,73.43,73.4,73.41,3400.0,63.9694,63.9955,63.9694,63.9781,3400.0
2013-01-25 14:40:00,73.4,73.4,73.36,73.36,3300.0,63.9694,63.9694,63.9345,63.9345,3300.0
2013-01-25 14:45:00,73.35,73.38,73.33,73.37,7100.0,63.9258,63.952,63.9084,63.9432,7100.0
2013-01-25 14:50:00,73.37,73.37,73.31,73.35,12500.0,63.9432,63.9432,63.8909,63.9258,12500.0
2013-01-25 14:55:00,73.34,73.36,73.32,73.35,7000.0,63.9171,63.9345,63.8997,63.9258,7000.0
2013-01-25 15:00:00,73.35,73.44,73.34,73.44,14400.0,63.9258,64.0042,63.9171,64.0042,14400.0
2013-01-25 15:05:00,73.43,73.43,73.35,73.38,13100.0,63.9955,63.9955,63.9258,63.952,13100.0
2013-01-25 15:10:00,73.39,73.4,73.34,73.34,6100.0,63.9607,63.9694,63.9171,63.9171,6100.0
2013-01-25 15:15:00,73.33,73.38,73.33,73.37,6900.0,63.9084,63.952,63.9084,63.9432,6900.0
2013-01-25 15:20:00,73.37,73.4,73.36,73.39,6200.0,63.9432,63.9694,63.9345,63.9607,6200.0
2013-01-25 15:25:00,73.38,73.45,73.37,73.45,9400.0,63.952,64.013,63.9432,64.013,9400.0
2013-01-25 15:30:00,73.43,73.44,73.37,73.39,11400.0,63.9955,64.0042,63.9432,63.9607,11400.0
2013-01-25 15:35:00,73.39,73.39,73.35,73.36,10300.0,63.9607,63.9607,63.9258,63.9345,10300.0
2013-01-25 15:40:00,73.36,73.36,73.32,73.34,15500.0,63.9345,63.9345,63.8997,63.9171,15500.0
2013-01-25 15:45:00,73.33,73.33,73.25,73.32,26500.0,63.9084,63.9084,63.8387,63.8997,26500.0
2013-01-25 15:50:00,73.32,73.41,73.31,73.41,25000.0,63.8997,63.9781,63.8909,63.9781,25000.0
2013-01-25 15:55:00,73.4,73.47,73.33,73.46,70600.0,63.9694,64.0304,63.9084,64.0217,70600.0
2013-01-28 09:30:00,73.33,73.39,73.15,73.27,24200.0,63.9084,63.9607,63.7515,63.8561,24200.0
2013-01-28 09:35:00,73.32,73.51,73.32,73.51,9800.0,63.8997,64.0652,63.8997,64.0652,9800.0
2013-01-28 09:40:00,73.48,73.7,73.48,73.54,10200.0,64.0391,64.2308,64.0391,64.0914,10200.0
2013-01-28 09:45:00,73.53,73.55,73.4,73.4,7700.0,64.0827,64.1001,63.9694,63.9694,7700.0
2013-01-28 09:50:00,73.39,73.41,73.29,73.34,4600.0,63.9607,63.9781,63.8735,63.9171,4600.0
2013-01-28 09:55:00,73.35,73.4,73.22,73.22,8000.0,63.9258,63.9694,63.8125,63.8125,8000.0
2013-01-28 10:00:00,73.21,73.25,73.13,73.22,5500.0,63.8038,63.8387,63.7341,63.8125,5500.0
2013-01-28 10:05:00,73.2,73.22,73.02,73.02,5300.0,63.7951,63.8125,63.6382,63.6382,5300.0
2013-01-28 10:10:00,73.02,73.12,73.02,73.05,3700.0,63.6382,63.7254,63.6382,63.6644,3700.0
2013-01-28 10:15:00,73.08,73.11,73.01,73.11,6400.0,63.6905,63.7166,63.6295,63.7166,6400.0
2013-01-28 10:20:00,73.1,73.13,73.02,73.13,9200.0,63.7079,63.7341,63.6382,63.7341,9200.0
2013-01-28 10:25:00,73.13,73.19,73.12,73.19,2900.0,63.7341,63.7864,63.7254,63.7864,2900.0
2013-01-28 10:30:00,73.21,73.24,73.18,73.21,5900.0,63.8038,63.8299,63.7776,63.8038,5900.0
2013-01-28 10:35:00,73.2,73.2,73.06,73.06,4200.0,63.7951,63.7951,63.6731,63.6731,4200.0
2013-01-28 10:40:00,73.04,73.04,72.92,72.95,7000.0,63.6556,63.6556,63.5511,63.5772,7000.0
2013-01-28 10:45:00,72.96,73.01,72.92,72.96,8700.0,63.5859,63.6295,63.5511,63.5859,8700.0
2013-01-28 10:50:00,72.94,72.94,72.89,72.89,2400.0,63.5685,63.5685,63.5249,63.5249,2400.0
2013-01-28 10:55:00,72.89,72.9,72.81,72.9,5500.0,63.5249,63.5336,63.4552,63.5336,5500.0
2013-01-28 11:00:00,72.9,72.9,72.87,72.87,1800.0,63.5336,63.5336,63.5075,63.5075,1800.0
2013-01-28 11:05:00,72.87,72.87,72.78,72.78,4100.0,63.5075,63.5075,63.429,63.429,4100.0
2013-01-28 11:10:00,72.79,72.81,72.78,72.78,5400.0,63.4378,63.4552,63.429,63.429,5400.0
2013-01-28 11:15:00,72.77,72.8,72.75,72.78,8300.0,63.4203,63.4465,63.4029,63.429,8300.0
2013-01-28 11:20:00,72.77,72.8,72.76,72.77,8700.0,63.4203,63.4465,63.4116,63.4203,8700.0
2013-01-28 11:25:00,72.78,72.84,72.78,72.84,10600.0,63.429,63.4813,63.429,63.4813,10600.0
2013-01-28 11:30:00,72.85,72.86,72.82,72.86,7700.0,63.49,63.4988,63.4639,63.4988,7700.0
2013-01-28 11:35:00,72.86,72.86,72.83,72.84,4900.0,63.4988,63.4988,63.4726,63.4813,4900.0
2013-01-28 11:40:00,72.86,72.86,72.84,72.84,4000.0,63.4988,63.4988,63.4813,63.4813,4000.0
2013-01-28 11:45:00,72.84,72.84,72.79,72.84,5400.0,63.4813,63.4813,63.4378,63.4813,5400.0
2013-01-28 11:50:00,72.84,72.86,72.84,72.85,4100.0,63.4813,63.4988,63.4813,63.49,4100.0
2013-01-28 11:55:00,72.85,72.86,72.78,72.83,9000.0,63.49,63.4988,63.429,63.4726,9000.0
2013-01-28 12:00:00,72.83,72.84,72.8,72.84,6500.0,63.4726,63.4813,63.4465,63.4813,6500.0
2013-01-28 12:05:00,72.83,72.84,72.82,72.83,3900.0,63.4726,63.4813,63.4639,63.4726,3900.0
2013-01-28 12:10:00,72.82,72.84,72.82,72.82,3300.0,63.4639,63.4813,63.4639,63.4639,3300.0
2013-01-28 12:15:00,72.82,72.84,72.8,72.83,4500.0,63.4639,63.4813,63.4465,63.4726,4500.0
2013-01-28 12:20:00,72.84,72.84,72.81,72.82,6200.0,63.4813,63.4813,63.4552,63.4639,6200.0
2013-01-28 12:25:00,72.82,72.84,72.79,72.82,10700.0,63.4639,63.4813,63.4378,63.4639,10700.0
2013-01-28 12:30:00,72.82,72.84,72.81,72.83,2700.0,63.4639,63.4813,63.4552,63.4726,2700.0
2013-01-28 12:35:00,72.84,72.86,72.84,72.84,4400.0,63.4813,63.4988,63.4813,63.4813,4400.0
2013-01-28 12:40:00,72.83,72.83,72.81,72.81,4800.0,63.4726,63.4726,63.4552,63.4552,4800.0
2013-01-28 12:45:00,72.81,72.83,72.79,72.8,4200.0,63.4552,63.4726,63.4378,63.4465,4200.0
2013-01-28 12:50:00,72.79,72.8,72.75,72.75,2000.0,63.4378,63.4465,63.4029,63.4029,2000.0
2013-01-28 12:55:00,72.78,72.78,72.75,72.78,3000.0,63.429,63.429,63.4029,63.429,3000.0
2013-01-28 13:00:00,72.8,72.8,72.76,72.78,3200.0,63.4465,63.4465,63.4116,63.429,3200.0
2013-01-28 13:05:00,72.77,72.77,72.76,72.76,1700.0,63.4203,63.4203,63.4116,63.4116,1700.0
2013-01-28 13:10:00,72.75,72.77,72.73,72.74,5000.0,63.4029,63.4203,63.3855,63.3942,5000.0
2013-01-28 13:15:00,72.75,72.76,72.69,72.72,4900.0,63.4029,63.4116,63.3506,63.3768,4900.0
2013-01-28 13:20:00,72.76,72.76,72.73,72.76,5000.0,63.4116,63.4116,63.3855,63.4116,5000.0
2013-01-28 13:25:00,72.75,72.76,72.63,72.63,4800.0,63.4029,63.4116,63.2983,63.2983,4800.0
2013-01-28 13:30:00,72.63,72.65,72.62,72.65,6800.0,63.2983,63.3157,63.2896,63.3157,6800.0
2013-01-28 13:35:00,72.66,72.68,72.64,72.64,4500.0,63.3245,63.3419,63.307,63.307,4500.0
2013-01-28 13:40:00,72.66,72.69,72.64,72.67,2000.0,63.3245,63.3506,63.307,63.3332,2000.0
2013-01-28 13:45:00,72.67,72.69,72.64,72.69,2200.0,63.3332,63.3506,63.307,63.3506,2200.0
2013-01-28 13:50:00,72.68,72.72,72.68,72.72,2500.0,63.3419,63.3768,63.3419,63.3768,2500.0
2013-01-28 13:55:00,72.71,72.75,72.71,72.74,3800.0,63.368,63.4029,63.368,63.3942,3800.0
2013-01-28 14:00:00,72.74,72.74,72.7,72.72,4200.0,63.3942,63.3942,63.3593,63.3768,4200.0
2013-01-28 14:05:00,72.73,72.81,72.73,72.81,3600.0,63.3855,63.4552,63.3855,63.4552,3600.0
2013-01-28 14:10:00,72.81,72.86,72.81,72.84,3100.0,63.4552,63.4988,63.4552,63.4813,3100.0
2013-01-28 14:15:00,72.85,72.86,72.8,72.82,6500.0,63.49,63.4988,63.4465,63.4639,6500.0
2013-01-28 14:20:00,72.81,72.84,72.78,72.84,12800.0,63.4552,63.4813,63.429,63.4813,12800.0
2013-01-28 14:25:00,72.83,72.84,72.81,72.83,3500.0,63.4726,63.4813,63.4552,63.4726,3500.0
2013-01-28 14:30:00,72.84,72.85,72.82,72.82,5100.0,63.4813,63.49,63.4639,63.4639,5100.0
2013-01-28 14:35:00,72.82,72.83,72.79,72.82,8600.0,63.4639,63.4726,63.4378,63.4639,8600.0
2013-01-28 14:40:00,72.81,72.83,72.79,72.83,2500.0,63.4552,63.4726,63.4378,63.4726,2500.0
2013-01-28 14:45:00,72.84,72.84,72.78,72.82,7100.0,63.4813,63.4813,63.429,63.4639,7100.0
2013-01-28 14:50:00,72.83,72.87,72.81,72.86,2200.0,63.4726,63.5075,63.4552,63.4988,2200.0
2013-01-28 14:55:00,72.87,72.9,72.85,72.87,4800.0,63.5075,63.5336,63.49,63.5075,4800.0
2013-01-28 15:00:00,72.87,72.88,72.83,72.85,31000.0,63.5075,63.5162,63.4726,63.49,31000.0
2013-01-28 15:05:00,72.85,72.86,72.68,72.73,18000.0,63.49,63.4988,63.3419,63.3855,18000.0
2013-01-28 15:10:00,72.73,72.76,72.7,72.76,9100.0,63.3855,63.4116,63.3593,63.4116,9100.0
2013-01-28 15:15:00,72.76,72.77,72.73,72.73,6400.0,63.4116,63.4203,63.3855,63.3855,6400.0
2013-01-28 15:20:00,72.72,72.72,72.63,72.67,20400.0,63.3768,63.3768,63.2983,63.3332,20400.0
2013-01-28 15:25:00,72.67,72.69,72.61,72.61,8700.0,63.3332,63.3506,63.2809,63.2809,8700.0
2013-01-28 15:30:00,72.61,72.65,72.61,72.65,13400.0,63.2809,63.3157,63.2809,63.3157,13400.0
2013-01-28 15:35:00,72.65,72.65,72.61,72.62,11100.0,63.3157,63.3157,63.2809,63.2896,11100.0
2013-01-28 15:40:00,72.62,72.66,72.56,72.64,18700.0,63.2896,63.3245,63.2373,63.307,18700.0
2013-01-28 15:45:00,72.64,72.64,72.6,72.63,16000.0,63.307,63.307,63.2722,63.2983,16000.0
2013-01-28 15:50:00,72.64,72.68,72.58,72.62,23300.0,63.307,63.3419,63.2547,63.2896,23300.0
2013-01-28 15:55:00,72.62,72.71,72.62,72.65,43900.0,63.2896,63.368,63.2896,63.3157,43900.0
2013-01-29 09:30:00,72.45,72.64,72.43,72.54,17100.0,63.1414,63.307,63.124,63.2199,17100.0
2013-01-29 09:35:00,72.5,72.5,72.27,72.33,8200.0,63.185,63.185,62.9846,63.0369,8200.0
2013-01-29 09:40:00,72.34,72.44,72.34,72.4,7700.0,63.0456,63.1327,63.0456,63.0979,7700.0
2013-01-29 09:45:00,72.42,72.45,72.31,72.31,4300.0,63.1153,63.1414,63.0194,63.0194,4300.0
2013-01-29 09:50:00,72.35,72.41,72.19,72.25,13600.0,63.0543,63.1066,62.9148,62.9671,13600.0
2013-01-29 09:55:00,72.26,72.27,72.19,72.2,4800.0,62.9759,62.9846,62.9148,62.9236,4800.0
2013-01-29 10:00:00,72.18,72.18,72.04,72.06,11100.0,62.9061,62.9061,62.7841,62.8015,11100.0
2013-01-29 10:05:00,72.05,72.1,72.03,72.04,5300.0,62.7928,62.8364,62.7754,62.7841,5300.0
2013-01-29 10:10:00,72.06,72.3,72.06,72.24,7300.0,62.8015,63.0107,62.8015,62.9584,7300.0
2013-01-29 10:15:00,72.24,72.26,72.18,72.26,4000.0,62.9584,62.9759,62.9061,62.9759,4000.0
2013-01-29 10:20:00,72.29,72.4,72.27,72.3,15400.0,63.002,63.0979,62.9846,63.0107,15400.0
2013-01-29 10:25:00,72.36,72.4,72.32,72.34,10700.0,63.063,63.0979,63.0281,63.0456,10700.0
2013-01-29 10:30:00,72.34,72.34,72.25,72.29,7100.0,63.0456,63.0456,62.9671,63.002,7100.0
2013-01-29 10:35:00,72.31,72.35,72.29,72.32,2600.0,63.0194,63.0543,63.002,63.0281,2600.0
2013-01-29 10:40:00,72.34,72.47,72.33,72.44,8300.0,63.0456,63.1589,63.0369,63.1327,8300.0
2013-01-29 10:45:00,72.45,72.45,72.29,72.39,24900.0,63.1414,63.1414,63.002,63.0892,24900.0
2013-01-29 10:50:00,72.4,72.48,72.4,72.48,3700.0,63.0979,63.1676,63.0979,63.1676,3700.0
2013-01-29 10:55:00,72.51,72.56,72.49,72.52,11400.0,63.1937,63.2373,63.1763,63.2024,11400.0
2013-01-29 11:00:00,72.53,72.58,72.51,72.58,1800.0,63.2112,63.2547,63.1937,63.2547,1800.0
2013-01-29 11:05:00,72.57,72.67,72.57,72.63,4000.0,63.246,63.3332,63.246,63.2983,4000.0
2013-01-29 11:10:00,72.62,72.72,72.62,72.7,10100.0,63.2896,63.3768,63.2896,63.3593,10100.0
2013-01-29 11:15:00,72.72,72.77,72.72,72.72,4800.0,63.3768,63.4203,63.3768,63.3768,4800.0
2013-01-29 11:20:00,72.74,72.87,72.74,72.85,2400.0,63.3942,63.5075,63.3942,63.49,2400.0
2013-01-29 11:25:00,72.83,72.85,72.79,72.85,1100.0,63.4726,63.49,63.4378,63.49,1100.0
2013-01-29 11:30:00,72.84,72.84,72.79,72.83,4200.0,63.4813,63.4813,63.4378,63.4726,4200.0
2013-01-29 11:35:00,72.84,72.84,72.74,72.75,3300.0,63.4813,63.4813,63.3942,63.4029,3300.0
2013-01-29 11:40:00,72.76,72.78,72.72,72.75,3700.0,63.4116,63.429,63.3768,63.4029,3700.0
2013-01-29 11:45:00,72.75,72.77,72.7,72.77,5200.0,63.4029,63.4203,63.3593,63.4203,5200.0
2013-01-29 11:50:00,72.77,72.81,72.74,72.74,4900.0,63.4203,63.4552,63.3942,63.3942,4900.0
2013-01-29 11:55:00,72.72,72.72,72.62,72.62,1900.0,63.3768,63.3768,63.2896,63.2896,1900.0
2013-01-29 12:00:00,72.61,72.62,72.58,72.59,2600.0,63.2809,63.2896,63.2547,63.2635,2600.0
2013-01-29 12:05:00,72.59,72.59,72.54,72.54,3600.0,63.2635,63.2635,63.2199,63.2199,3600.0
2013-01-29 12:10:00,72.57,72.65,72.54,72.62,7500.0,63.246,63.3157,63.2199,63.2896,7500.0
2013-01-29 12:15:00,72.64,72.74,72.64,72.73,6100.0,63.307,63.3942,63.307,63.3855,6100.0
2013-01-29 12:20:00,72.72,72.73,72.67,72.67,4600.0,63.3768,63.3855,63.3332,63.3332,4600.0
2013-01-29 12:25:00,72.67,72.69,72.64,72.64,6000.0,63.3332,63.3506,63.307,63.307,6000.0
2013-01-29 12:30:00,72.67,72.67,72.65,72.65,800.0,63.3332,63.3332,63.3157,63.3157,800.0
2013-01-29 12:35:00,72.66,72.77,72.65,72.76,5300.0,63.3245,63.4203,63.3157,63.4116,5300.0
2013-01-29 12:40:00,72.76,72.8,72.76,72.8,2900.0,63.4116,63.4465,63.4116,63.4465,2900.0
2013-01-29 12:45:00,72.8,72.83,72.79,72.83,3400.0,63.4465,63.4726,63.4378,63.4726,3400.0
2013-01-29 12:50:00,72.83,72.89,72.81,72.88,3400.0,63.4726,63.5249,63.4552,63.5162,3400.0
2013-01-29 12:55:00,72.87,72.87,72.82,72.82,2300.0,63.5075,63.5075,63.4639,63.4639,2300.0
2013-01-29 13:00:00,72.82,72.85,72.82,72.85,1700.0,63.4639,63.49,63.4639,63.49,1700.0
2013-01-29 13:05:00,72.85,72.88,72.8,72.82,3000.0,63.49,63.5162,63.4465,63.4639,3000.0
2013-01-29 13:10:00,72.8,72.84,72.79,72.84,8800.0,63.4465,63.4813,63.4378,63.4813,8800.0
2013-01-29 13:15:00,72.81,72.85,72.8,72.84,2000.0,63.4552,63.49,63.4465,63.4813,2000.0
2013-01-29 13:20:00,72.84,72.9,72.84,72.9,3700.0,63.4813,63.5336,63.4813,63.5336,3700.0
2013-01-29 13:25:00,72.87,72.9,72.86,72.89,2200.0,63.5075,63.5336,63.4988,63.5249,2200.0
2013-01-29 13:30:00,72.88,72.95,72.87,72.95,3300.0,63.5162,63.5772,63.5075,63.5772,3300.0
2013-01-29 13:35:00,72.94,72.97,72.92,72.96,3400.0,63.5685,63.5946,63.5511,63.5859,3400.0
2013-01-29 13:40:00,72.95,72.95,72.88,72.88,1600.0,63.5772,63.5772,63.5162,63.5162,1600.0
2013-01-29 13:45:00,72.89,72.91,72.88,72.89,3800.0,63.5249,63.5423,63.5162,63.5249,3800.0
2013-01-29 13:50:00,72.91,72.93,72.9,72.9,3900.0,63.5423,63.5598,63.5336,63.5336,3900.0
2013-01-29 13:55:00,72.9,72.93,72.88,72.93,3600.0,63.5336,63.5598,63.5162,63.5598,3600.0
2013-01-29 14:00:00,72.92,72.97,72.92,72.94,4300.0,63.5511,63.5946,63.5511,63.5685,4300.0
2013-01-29 14:05:00,72.94,72.98,72.91,72.97,4100.0,63.5685,63.6033,63.5423,63.5946,4100.0
2013-01-29 14:10:00,72.96,72.96,72.91,72.91,2900.0,63.5859,63.5859,63.5423,63.5423,2900.0
2013-01-29 14:15:00,72.9,72.93,72.89,72.89,5700.0,63.5336,63.5598,63.5249,63.5249,5700.0
2013-01-29 14:20:00,72.9,72.91,72.87,72.9,1800.0,63.5336,63.5423,63.5075,63.5336,1800.0
2013-01-29 14:25:00,72.9,72.91,72.88,72.88,2100.0,63.5336,63.5423,63.5162,63.5162,2100.0
2013-01-29 14:30:00,72.88,72.94,72.88,72.92,6300.0,63.5162,63.5685,63.5162,63.5511,6300.0
2013-01-29 14:35:00,72.92,72.98,72.92,72.97,3400.0,63.5511,63.6033,63.5511,63.5946,3400.0
2013-01-29 14:40:00,72.98,72.98,72.93,72.94,9500.0,63.6033,63.6033,63.5598,63.5685,9500.0
2013-01-29 14:45:00,72.93,72.93,72.84,72.85,4600.0,63.5598,63.5598,63.4813,63.49,4600.0
2013-01-29 14:50:00,72.85,72.87,72.84,72.85,5300.0,63.49,63.5075,63.4813,63.49,5300.0
2013-01-29 14:55:00,72.86,72.91,72.86,72.91,1800.0,63.4988,63.5423,63.4988,63.5423,1800.0
2013-01-29 15:00:00,72.92,72.96,72.92,72.96,11000.0,63.5511,63.5859,63.5511,63.5859,11000.0
2013-01-29 15:05:00,72.96,72.96,72.92,72.96,7600.0,63.5859,63.5859,63.5511,63.5859,7600.0
2013-01-29 15:10:00,72.96,73.02,72.93,72.96,5100.0,63.5859,63.6382,63.5598,63.5859,5100.0
2013-01-29 15:15:00,72.95,72.95,72.9,72.91,5400.0,63.5772,63.5772,63.5336,63.5423,5400.0
2013-01-29 15:20:00,72.91,72.98,72.9,72.92,10500.0,63.5423,63.6033,63.5336,63.5511,10500.0
2013-01-29 15:25:00,72.92,73.0,72.92,72.98,9700.0,63.5511,63.6208,63.5511,63.6033,9700.0
2013-01-29 15:30:00,72.96,72.98,72.93,72.94,6700.0,63.5859,63.6033,63.5598,63.5685,6700.0
2013-01-29 15:35:00,72.93,72.93,72.88,72.92,7300.0,63.5598,63.5598,63.5162,63.5511,7300.0
2013-01-29 15:40:00,72.93,72.93,72.89,72.92,6700.0,63.5598,63.5598,63.5249,63.5511,6700.0
2013-01-29 15:45:00,72.92,72.92,72.86,72.92,17800.0,63.5511,63.5511,63.4988,63.5511,17800.0
2013-01-29 15:50:00,72.91,72.91,72.84,72.85,13700.0,63.5423,63.5423,63.4813,63.49,13700.0
2013-01-29 15:55:00,72.85,72.9,72.83,72.88,33700.0,63.49,63.5336,63.4726,63.5162,33700.0
2013-01-30 09:30:00,72.99,72.99,72.69,72.88,38900.0,63.6121,63.6121,63.3506,63.5162,38900.0
2013-01-30 09:35:00,72.89,72.99,72.84,72.97,8600.0,63.5249,63.6121,63.4813,63.5946,8600.0
2013-01-30 09:40:00,72.97,72.98,72.92,72.93,10800.0,63.5946,63.6033,63.5511,63.5598,10800.0
2013-01-30 09:45:00,72.97,72.99,72.94,72.97,10800.0,63.5946,63.6121,63.5685,63.5946,10800.0
2013-01-30 09:50:00,72.99,73.0,72.89,72.89,10500.0,63.6121,63.6208,63.5249,63.5249,10500.0
2013-01-30 09:55:00,72.88,72.9,72.78,72.81,11100.0,63.5162,63.5336,63.429,63.4552,11100.0
2013-01-30 10:00:00,72.8,72.83,72.72,72.82,24400.0,63.4465,63.4726,63.3768,63.4639,24400.0
2013-01-30 10:05:00,72.83,72.86,72.77,72.83,18000.0,63.4726,63.4988,63.4203,63.4726,18000.0
2013-01-30 10:10:00,72.83,72.9,72.82,72.83,7000.0,63.4726,63.5336,63.4639,63.4726,7000.0
2013-01-30 10:15:00,72.84,72.94,72.83,72.91,6000.0,63.4813,63.5685,63.4726,63.5423,6000.0
2013-01-30 10:20:00,72.9,72.9,72.82,72.83,3300.0,63.5336,63.5336,63.4639,63.4726,3300.0
2013-01-30 10:25:00,72.83,72.87,72.81,72.85,5500.0,63.4726,63.5075,63.4552,63.49,5500.0
2013-01-30 10:30:00,72.87,72.89,72.85,72.88,3200.0,63.5075,63.5249,63.49,63.5162,3200.0
2013-01-30 10:35:00,72.89,72.91,72.84,72.85,11500.0,63.5249,63.5423,63.4813,63.49,11500.0
2013-01-30 10:40:00,72.84,72.84,72.78,72.78,10400.0,63.4813,63.4813,63.429,63.429,10400.0
2013-01-30 10:45:00,72.79,72.83,72.75,72.77,8200.0,63.4378,63.4726,63.4029,63.4203,8200.0
2013-01-30 10:50:00,72.82,72.87,72.82,72.85,5200.0,63.4639,63.5075,63.4639,63.49,5200.0
2013-01-30 10:55:00,72.86,72.88,72.78,72.81,13600.0,63.4988,63.5162,63.429,63.4552,13600.0
2013-01-30 11:00:00,72.81,72.83,72.8,72.82,3200.0,63.4552,63.4726,63.4465,63.4639,3200.0
2013-01-30 11:05:00,72.82,72.86,72.82,72.86,5100.0,63.4639,63.4988,63.4639,63.4988,5100.0
2013-01-30 11:10:00,72.87,72.89,72.81,72.82,18800.0,63.5075,63.5249,63.4552,63.4639,18800.0
2013-01-30 11:15:00,72.82,72.84,72.82,72.84,7200.0,63.4639,63.4813,63.4639,63.4813,7200.0
2013-01-30 11:20:00,72.84,72.86,72.84,72.84,2800.0,63.4813,63.4988,63.4813,63.4813,2800.0
2013-01-30 11:25:00,72.84,72.84,72.75,72.77,1800.0,63.4813,63.4813,63.4029,63.4203,1800.0
2013-01-30 11:30:00,72.77,72.77,72.68,72.69,3200.0,63.4203,63.4203,63.3419,63.3506,3200.0
2013-01-30 11:35:00,72.68,72.75,72.68,72.75,1500.0,63.3419,63.4029,63.3419,63.4029,1500.0
2013-01-30 11:40:00,72.75,72.75,72.63,72.63,9200.0,63.4029,63.4029,63.2983,63.2983,9200.0
2013-01-30 11:45:00,72.63,72.66,72.63,72.66,1600.0,63.2983,63.3245,63.2983,63.3245,1600.0
2013-01-30 11:50:00,72.66,72.67,72.66,72.67,1800.0,63.3245,63.3332,63.3245,63.3332,1800.0
2013-01-30 11:55:00,72.67,72.71,72.65,72.65,3100.0,63.3332,63.368,63.3157,63.3157,3100.0
2013-01-30 12:00:00,72.65,72.65,72.63,72.64,3100.0,63.3157,63.3157,63.2983,63.307,3100.0
2013-01-30 12:05:00,72.64,72.64,72.56,72.59,7800.0,63.307,63.307,63.2373,63.2635,7800.0
2013-01-30 12:10:00,72.61,72.61,72.54,72.54,2200.0,63.2809,63.2809,63.2199,63.2199,2200.0
2013-01-30 12:15:00,72.55,72.55,72.49,72.49,8400.0,63.2286,63.2286,63.1763,63.1763,8400.0
2013-01-30 12:20:00,72.49,72.49,72.45,72.48,5100.0,63.1763,63.1763,63.1414,63.1676,5100.0
2013-01-30 12:25:00,72.47,72.47,72.43,72.45,1900.0,63.1589,63.1589,63.124,63.1414,1900.0
2013-01-30 12:30:00,72.45,72.46,72.45,72.46,2000.0,63.1414,63.1502,63.1414,63.1502,2000.0
2013-01-30 12:35:00,72.48,72.5,72.46,72.46,2800.0,63.1676,63.185,63.1502,63.1502,2800.0
2013-01-30 12:40:00,72.51,72.51,72.5,72.5,200.0,63.1937,63.1937,63.185,63.185,200.0
2013-01-30 12:45:00,72.53,72.59,72.52,72.59,4500.0,63.2112,63.2635,63.2024,63.2635,4500.0
2013-01-30 12:50:00,72.59,72.62,72.56,72.62,5400.0,63.2635,63.2896,63.2373,63.2896,5400.0
2013-01-30 12:55:00,72.61,72.65,72.58,72.65,3700.0,63.2809,63.3157,63.2547,63.3157,3700.0
2013-01-30 13:00:00,72.65,72.67,72.65,72.65,4100.0,63.3157,63.3332,63.3157,63.3157,4100.0
2013-01-30 13:05:00,72.65,72.7,72.65,72.7,2600.0,63.3157,63.3593,63.3157,63.3593,2600.0
2013-01-30 13:10:00,72.7,72.7,72.69,72.7,2800.0,63.3593,63.3593,63.3506,63.3593,2800.0
2013-01-30 13:15:00,72.71,72.73,72.69,72.69,6100.0,63.368,63.3855,63.3506,63.3506,6100.0
2013-01-30 13:20:00,72.7,72.71,72.69,72.71,4400.0,63.3593,63.368,63.3506,63.368,4400.0
2013-01-30 13:25:00,72.72,72.74,72.72,72.74,2800.0,63.3768,63.3942,63.3768,63.3942,2800.0
2013-01-30 13:30:00,72.75,72.77,72.74,72.74,4800.0,63.4029,63.4203,63.3942,63.3942,4800.0
2013-01-30 13:35:00,72.73,72.74,72.73,72.73,5300.0,63.3855,63.3942,63.3855,63.3855,5300.0
2013-01-30 13:40:00,72.74,72.75,72.67,72.67,3800.0,63.3942,63.4029,63.3332,63.3332,3800.0
2013-01-30 13:45:00,72.68,72.68,72.63,72.63,5200.0,63.3419,63.3419,63.2983,63.2983,5200.0
2013-01-30 13:50:00,72.63,72.7,72.63,72.67,700.0,63.2983,63.3593,63.2983,63.3332,700.0
2013-01-30 13:55:00,72.66,72.66,72.58,72.59,4000.0,63.3245,63.3245,63.2547,63.2635,4000.0
2013-01-30 14:00:00,72.59,72.59,72.57,72.57,3000.0,63.2635,63.2635,63.246,63.246,3000.0
2013-01-30 14:05:00,72.57,72.57,72.48,72.48,3100.0,63.246,63.246,63.1676,63.1676,3100.0
2013-01-30 14:10:00,72.49,72.54,72.46,72.46,2400.0,63.1763,63.2199,63.1502,63.1502,2400.0
2013-01-30 14:15:00,72.47,72.54,72.4,72.48,8900.0,63.1589,63.2199,63.0979,63.1676,8900.0
2013-01-30 14:20:00,72.48,72.52,72.4,72.43,7100.0,63.1676,63.2024,63.0979,63.124,7100.0
2013-01-30 14:25:00,72.43,72.47,72.41,72.45,4800.0,63.124,63.1589,63.1066,63.1414,4800.0
2013-01-30 14:30:00,72.46,72.47,72.42,72.45,5500.0,63.1502,63.1589,63.1153,63.1414,5500.0
2013-01-30 14:35:00,72.45,72.45,72.38,72.43,8200.0,63.1414,63.1414,63.0804,63.124,8200.0
2013-01-30 14:40:00,72.44,72.5,72.42,72.47,9800.0,63.1327,63.185,63.1153,63.1589,9800.0
2013-01-30 14:45:00,72.47,72.49,72.33,72.33,8100.0,63.1589,63.1763,63.0369,63.0369,8100.0
2013-01-30 14:50:00,72.32,72.39,72.32,72.35,5600.0,63.0281,63.0892,63.0281,63.0543,5600.0
2013-01-30 14:55:00,72.35,72.43,72.34,72.38,11200.0,63.0543,63.124,63.0456,63.0804,11200.0
2013-01-30 15:00:00,72.39,72.43,72.35,72.35,7000.0,63.0892,63.124,63.0543,63.0543,7000.0
2013-01-30 15:05:00,72.35,72.46,72.35,72.37,6100.0,63.0543,63.1502,63.0543,63.0717,6100.0
2013-01-30 15:10:00,72.38,72.39,72.29,72.29,8400.0,63.0804,63.0892,63.002,63.002,8400.0
2013-01-30 15:15:00,72.29,72.29,72.2,72.24,11600.0,63.002,63.002,62.9236,62.9584,11600.0
2013-01-30 15:20:00,72.25,72.27,72.2,72.2,6400.0,62.9671,62.9846,62.9236,62.9236,6400.0
2013-01-30 15:25:00,72.21,72.25,72.19,72.23,9000.0,62.9323,62.9671,62.9148,62.9497,9000.0
2013-01-30 15:30:00,72.22,72.34,72.2,72.25,61100.0,62.941,63.0456,62.9236,62.9671,61100.0
2013-01-30 15:35:00,72.25,72.3,72.24,72.26,13800.0,62.9671,63.0107,62.9584,62.9759,13800.0
2013-01-30 15:40:00,72.26,72.3,72.2,72.2,32200.0,62.9759,63.0107,62.9236,62.9236,32200.0
2013-01-30 15:45:00,72.18,72.27,72.18,72.24,13000.0,62.9061,62.9846,62.9061,62.9584,13000.0
2013-01-30 15:50:00,72.23,72.23,72.17,72.21,20700.0,62.9497,62.9497,62.8974,62.9323,20700.0
2013-01-30 15:55:00,72.21,72.28,72.19,72.24,36800.0,62.9323,62.9933,62.9148,62.9584,36800.0
2013-01-31 09:30:00,72.12,72.15,71.99,72.02,20900.0,62.8538,62.88,62.7405,62.7667,20900.0
2013-01-31 09:35:00,72.01,72.15,72.0,72.15,5600.0,62.758,62.88,62.7493,62.88,5600.0
2013-01-31 09:40:00,72.14,72.42,72.14,72.37,11900.0,62.8713,63.1153,62.8713,63.0717,11900.0
2013-01-31 09:45:00,72.38,72.43,72.28,72.34,18900.0,63.0804,63.124,62.9933,63.0456,18900.0
2013-01-31 09:50:00,72.34,72.46,72.32,72.45,9600.0,63.0456,63.1502,63.0281,63.1414,9600.0
2013-01-31 09:55:00,72.47,72.54,72.46,72.51,6900.0,63.1589,63.2199,63.1502,63.1937,6900.0
2013-01-31 10:00:00,72.48,72.52,72.47,72.5,6900.0,63.1676,63.2024,63.1589,63.185,6900.0
2013-01-31 10:05:00,72.51,72.52,72.46,72.49,7400.0,63.1937,63.2024,63.1502,63.1763,7400.0
2013-01-31 10:10:00,72.47,72.56,72.47,72.5,9000.0,63.1589,63.2373,63.1589,63.185,9000.0
2013-01-31 10:15:00,72.49,72.57,72.48,72.51,6900.0,63.1763,63.246,63.1676,63.1937,6900.0
2013-01-31 10:20:00,72.52,72.58,72.45,72.54,9500.0,63.2024,63.2547,63.1414,63.2199,9500.0
2013-01-31 10:25:00,72.54,72.57,72.46,72.5,3600.0,63.2199,63.246,63.1502,63.185,3600.0
2013-01-31 10:30:00,72.48,72.63,72.47,72.62,8300.0,63.1676,63.2983,63.1589,63.2896,8300.0
2013-01-31 10:35:00,72.63,72.63,72.52,72.52,7100.0,63.2983,63.2983,63.2024,63.2024,7100.0
2013-01-31 10:40:00,72.51,72.6,72.51,72.6,4400.0,63.1937,63.2722,63.1937,63.2722,4400.0
2013-01-31 10:45:00,72.58,72.64,72.58,72.62,16600.0,63.2547,63.307,63.2547,63.2896,16600.0
2013-01-31 10:50:00,72.62,72.63,72.57,72.58,6800.0,63.2896,63.2983,63.246,63.2547,6800.0
2013-01-31 10:55:00,72.58,72.64,72.56,72.58,4600.0,63.2547,63.307,63.2373,63.2547,4600.0
2013-01-31 11:00:00,72.56,72.56,72.5,72.55,5000.0,63.2373,63.2373,63.185,63.2286,5000.0
2013-01-31 11:05:00,72.54,72.57,72.52,72.52,4200.0,63.2199,63.246,63.2024,63.2024,4200.0
2013-01-31 11:10:00,72.52,72.52,72.49,72.52,3900.0,63.2024,63.2024,63.1763,63.2024,3900.0
2013-01-31 11:15:00,72.5,72.53,72.49,72.5,2600.0,63.185,63.2112,63.1763,63.185,2600.0
2013-01-31 11:20:00,72.5,72.53,72.5,72.5,3300.0,63.185,63.2112,63.185,63.185,3300.0
2013-01-31 11:25:00,72.5,72.55,72.5,72.5,4600.0,63.185,63.2286,63.185,63.185,4600.0
2013-01-31 11:30:00,72.5,72.51,72.45,72.49,18100.0,63.185,63.1937,63.1414,63.1763,18100.0
2013-01-31 11:35:00,72.5,72.55,72.48,72.53,4000.0,63.185,63.2286,63.1676,63.2112,4000.0
2013-01-31 11:40:00,72.55,72.57,72.49,72.52,5000.0,63.2286,63.246,63.1763,63.2024,5000.0
2013-01-31 11:45:00,72.52,72.6,72.52,72.57,4900.0,63.2024,63.2722,63.2024,63.246,4900.0
2013-01-31 11:50:00,72.56,72.57,72.54,72.57,2100.0,63.2373,63.246,63.2199,63.246,2100.0
2013-01-31 11:55:00,72.57,72.58,72.55,72.55,2400.0,63.246,63.2547,63.2286,63.2286,2400.0
2013-01-31 12:00:00,72.56,72.63,72.56,72.62,4100.0,63.2373,63.2983,63.2373,63.2896,4100.0
2013-01-31 12:05:00,72.62,72.82,72.62,72.82,20700.0,63.2896,63.4639,63.2896,63.4639,20700.0
2013-01-31 12:10:00,72.8,72.86,72.8,72.85,5000.0,63.4465,63.4988,63.4465,63.49,5000.0
2013-01-31 12:15:00,72.85,72.91,72.84,72.89,2500.0,63.49,63.5423,63.4813,63.5249,2500.0
2013-01-31 12:20:00,72.9,72.92,72.88,72.9,8900.0,63.5336,63.5511,63.5162,63.5336,8900.0
2013-01-31 12:25:00,72.89,72.92,72.88,72.91,8100.0,63.5249,63.5511,63.5162,63.5423,8100.0
2013-01-31 12:30:00,72.9,72.91,72.87,72.88,4500.0,63.5336,63.5423,63.5075,63.5162,4500.0
2013-01-31 12:35:00,72.88,72.91,72.88,72.9,1900.0,63.5162,63.5423,63.5162,63.5336,1900.0
2013-01-31 12:40:00,72.91,72.92,72.89,72.91,2400.0,63.5423,63.5511,63.5249,63.5423,2400.0
2013-01-31 12:45:00,72.9,72.97,72.9,72.91,4000.0,63.5336,63.5946,63.5336,63.5423,4000.0
2013-01-31 12:50:00,72.9,72.9,72.87,72.88,9000.0,63.5336,63.5336,63.5075,63.5162,9000.0
2013-01-31 12:55:00,72.87,72.91,72.87,72.9,4400.0,63.5075,63.5423,63.5075,63.5336,4400.0
2013-01-31 13:00:00,72.9,72.94,72.87,72.89,11900.0,63.5336,63.5685,63.5075,63.5249,11900.0
2013-01-31 13:05:00,72.89,72.9,72.86,72.87,4700.0,63.5249,63.5336,63.4988,63.5075,4700.0
2013-01-31 13:10:00,72.89,72.9,72.87,72.87,3800.0,63.5249,63.5336,63.5075,63.5075,3800.0
2013-01-31 13:15:00,72.86,72.92,72.84,72.92,10700.0,63.4988,63.5511,63.4813,63.5511,10700.0
2013-01-31 13:20:00,72.91,72.91,72.86,72.86,2900.0,63.5423,63.5423,63.4988,63.4988,2900.0
2013-01-31 13:25:00,72.86,72.89,72.85,72.87,4900.0,63.4988,63.5249,63.49,63.5075,4900.0
2013-01-31 13:30:00,72.87,72.9,72.87,72.9,4000.0,63.5075,63.5336,63.5075,63.5336,4000.0
2013-01-31 13:35:00,72.88,72.9,72.88,72.89,1700.0,63.5162,63.5336,63.5162,63.5249,1700.0
2013-01-31 13:40:00,72.88,72.89,72.85,72.87,4300.0,63.5162,63.5249,63.49,63.5075,4300.0
2013-01-31 13:45:00,72.86,72.89,72.86,72.88,5700.0,63.4988,63.5249,63.4988,63.5162,5700.0
2013-01-31 13:50:00,72.88,72.92,72.88,72.91,6500.0,63.5162,63.5511,63.5162,63.5423,6500.0
2013-01-31 13:55:00,72.89,72.94,72.89,72.92,7300.0,63.5249,63.5685,63.5249,63.5511,7300.0
2013-01-31 14:00:00,72.92,72.97,72.92,72.94,9600.0,63.5511,63.5946,63.5511,63.5685,9600.0
2013-01-31 14:05:00,72.95,72.95,72.9,72.9,9100.0,63.5772,63.5772,63.5336,63.5336,9100.0
2013-01-31 14:10:00,72.9,72.91,72.83,72.84,8000.0,63.5336,63.5423,63.4726,63.4813,8000.0
2013-01-31 14:15:00,72.84,72.84,72.8,72.8,3500.0,63.4813,63.4813,63.4465,63.4465,3500.0
2013-01-31 14:20:00,72.8,72.81,72.79,72.81,3900.0,63.4465,63.4552,63.4378,63.4552,3900.0
2013-01-31 14:25:00,72.81,72.81,72.79,72.81,3800.0,63.4552,63.4552,63.4378,63.4552,3800.0
2013-01-31 14:30:00,72.82,72.84,72.81,72.84,6500.0,63.4639,63.4813,63.4552,63.4813,6500.0
2013-01-31 14:35:00,72.84,72.84,72.82,72.83,5900.0,63.4813,63.4813,63.4639,63.4726,5900.0
2013-01-31 14:40:00,72.81,72.84,72.8,72.84,6600.0,63.4552,63.4813,63.4465,63.4813,6600.0
2013-01-31 14:45:00,72.85,72.85,72.75,72.75,7200.0,63.49,63.49,63.4029,63.4029,7200.0
2013-01-31 14:50:00,72.75,72.77,72.74,72.77,10200.0,63.4029,63.4203,63.3942,63.4203,10200.0
2013-01-31 14:55:00,72.78,72.79,72.75,72.76,11300.0,63.429,63.4378,63.4029,63.4116,11300.0
2013-01-31 15:00:00,72.75,72.78,72.67,72.68,31300.0,63.4029,63.429,63.3332,63.3419,31300.0
2013-01-31 15:05:00,72.68,72.7,72.67,72.7,10900.0,63.3419,63.3593,63.3332,63.3593,10900.0
2013-01-31 15:10:00,72.7,72.71,72.68,72.68,16500.0,63.3593,63.368,63.3419,63.3419,16500.0
2013-01-31 15:15:00,72.68,72.73,72.68,72.72,8700.0,63.3419,63.3855,63.3419,63.3768,8700.0
2013-01-31 15:20:00,72.71,72.73,72.7,72.72,15000.0,63.368,63.3855,63.3593,63.3768,15000.0
2013-01-31 15:25:00,72.71,72.74,72.69,72.71,11000.0,63.368,63.3942,63.3506,63.368,11000.0
2013-01-31 15:30:00,72.7,72.71,72.64,72.7,22700.0,63.3593,63.368,63.307,63.3593,22700.0
2013-01-31 15:35:00,72.71,72.71,72.61,72.61,21500.0,63.368,63.368,63.2809,63.2809,21500.0
2013-01-31 15:40:00,72.61,72.61,72.5,72.51,30000.0,63.2809,63.2809,63.185,63.1937,30000.0
2013-01-31 15:45:00,72.51,72.59,72.47,72.52,35200.0,63.1937,63.2635,63.1589,63.2024,35200.0
2013-01-31 15:50:00,72.52,72.61,72.5,72.6,50300.0,63.2024,63.2809,63.185,63.2722,50300.0
2013-01-31 15:55:00,72.6,72.61,72.35,72.4,190100.0,63.2722,63.2809,63.0543,63.0979,190100.0
2013-02-01 09:30:00,72.79,72.85,72.68,72.81,23300.0,63.4378,63.49,63.3419,63.4552,23300.0
2013-02-01 09:35:00,72.84,72.87,72.64,72.65,14400.0,63.4813,63.5075,63.307,63.3157,14400.0
2013-02-01 09:40:00,72.7,72.89,72.69,72.77,16500.0,63.3593,63.5249,63.3506,63.4203,16500.0
2013-02-01 09:45:00,72.76,72.76,72.66,72.67,3900.0,63.4116,63.4116,63.3245,63.3332,3900.0
2013-02-01 09:50:00,72.69,72.78,72.68,72.78,2200.0,63.3506,63.429,63.3419,63.429,2200.0
2013-02-01 09:55:00,72.79,72.79,72.45,72.45,2800.0,63.4378,63.4378,63.1414,63.1414,2800.0
2013-02-01 10:00:00,72.5,72.84,72.5,72.84,14900.0,63.185,63.4813,63.185,63.4813,14900.0
2013-02-01 10:05:00,72.82,73.02,72.82,72.93,9300.0,63.4639,63.6382,63.4639,63.5598,9300.0
2013-02-01 10:10:00,72.96,73.12,72.96,73.12,6900.0,63.5859,63.7254,63.5859,63.7254,6900.0
2013-02-01 10:15:00,73.13,73.17,73.09,73.15,7200.0,63.7341,63.7689,63.6992,63.7515,7200.0
2013-02-01 10:20:00,73.19,73.23,73.15,73.16,3200.0,63.7864,63.8212,63.7515,63.7602,3200.0
2013-02-01 10:25:00,73.13,73.27,73.13,73.26,18600.0,63.7341,63.8561,63.7341,63.8474,18600.0
2013-02-01 10:30:00,73.26,73.35,73.24,73.24,19300.0,63.8474,63.9258,63.8299,63.8299,19300.0
2013-02-01 10:35:00,73.24,73.37,73.24,73.28,5400.0,63.8299,63.9432,63.8299,63.8648,5400.0
2013-02-01 10:40:00,73.28,73.38,73.25,73.38,6900.0,63.8648,63.952,63.8387,63.952,6900.0
2013-02-01 10:45:00,73.38,73.39,73.28,73.3,12900.0,63.952,63.9607,63.8648,63.8822,12900.0
2013-02-01 10:50:00,73.29,73.35,73.28,73.31,7100.0,63.8735,63.9258,63.8648,63.8909,7100.0
2013-02-01 10:55:00,73.31,73.44,73.3,73.4,6000.0,63.8909,64.0042,63.8822,63.9694,6000.0
2013-02-01 11:00:00,73.4,73.45,73.4,73.4,6300.0,63.9694,64.013,63.9694,63.9694,6300.0
2013-02-01 11:05:00,73.41,73.48,73.4,73.48,3800.0,63.9781,64.0391,63.9694,64.0391,3800.0
2013-02-01 11:10:00,73.47,73.54,73.46,73.53,9300.0,64.0304,64.0914,64.0217,64.0827,9300.0
2013-02-01 11:15:00,73.53,73.58,73.5,73.57,12200.0,64.0827,64.1263,64.0565,64.1175,12200.0
2013-02-01 11:20:00,73.56,73.66,73.56,73.65,12000.0,64.1088,64.196,64.1088,64.1873,12000.0
2013-02-01 11:25:00,73.64,73.69,73.61,73.69,10300.0,64.1785,64.2221,64.1524,64.2221,10300.0
2013-02-01 11:30:00,73.68,73.88,73.68,73.86,24500.0,64.2134,64.3877,64.2134,64.3703,24500.0
2013-02-01 11:35:00,73.86,73.89,73.78,73.79,8500.0,64.3703,64.3964,64.3006,64.3093,8500.0
2013-02-01 11:40:00,73.78,73.81,73.77,73.8,3600.0,64.3006,64.3267,64.2918,64.318,3600.0
2013-02-01 11:45:00,73.8,73.81,73.72,73.72,3700.0,64.318,64.3267,64.2483,64.2483,3700.0
2013-02-01 11:50:00,73.71,73.8,73.7,73.76,6000.0,64.2396,64.318,64.2308,64.2831,6000.0
2013-02-01 11:55:00,73.76,73.84,73.76,73.81,6200.0,64.2831,64.3529,64.2831,64.3267,6200.0
2013-02-01 12:00:00,73.79,73.91,73.79,73.9,12300.0,64.3093,64.4139,64.3093,64.4051,12300.0
2013-02-01 12:05:00,73.9,73.99,73.89,73.99,9200.0,64.4051,64.4836,64.3964,64.4836,9200.0
2013-02-01 12:10:00,73.97,73.99,73.94,73.95,15100.0,64.4661,64.4836,64.44,64.4487,15100.0
2013-02-01 12:15:00,73.96,73.96,73.93,73.95,8700.0,64.4574,64.4574,64.4313,64.4487,8700.0
2013-02-01 12:20:00,73.96,73.96,73.9,73.94,6900.0,64.4574,64.4574,64.4051,64.44,6900.0
2013-02-01 12:25:00,73.95,73.97,73.93,73.96,7100.0,64.4487,64.4661,64.4313,64.4574,7100.0
2013-02-01 12:30:00,73.95,73.96,73.92,73.92,5200.0,64.4487,64.4574,64.4226,64.4226,5200.0
2013-02-01 12:35:00,73.91,73.93,73.78,73.78,17500.0,64.4139,64.4313,64.3006,64.3006,17500.0
2013-02-01 12:40:00,73.77,73.8,73.71,73.76,14800.0,64.2918,64.318,64.2396,64.2831,14800.0
2013-02-01 12:45:00,73.75,73.76,73.73,73.76,4900.0,64.2744,64.2831,64.257,64.2831,4900.0
2013-02-01 12:50:00,73.75,73.76,73.75,73.76,5700.0,64.2744,64.2831,64.2744,64.2831,5700.0
2013-02-01 12:55:00,73.76,73.82,73.76,73.78,4300.0,64.2831,64.3354,64.2831,64.3006,4300.0
2013-02-01 13:00:00,73.78,73.78,73.64,73.65,4000.0,64.3006,64.3006,64.1785,64.1873,4000.0
2013-02-01 13:05:00,73.64,73.7,73.63,73.7,7800.0,64.1785,64.2308,64.1698,64.2308,7800.0
2013-02-01 13:10:00,73.71,73.72,73.67,73.7,12400.0,64.2396,64.2483,64.2047,64.2308,12400.0
2013-02-01 13:15:00,73.67,73.71,73.65,73.69,12100.0,64.2047,64.2396,64.1873,64.2221,12100.0
2013-02-01 13:20:00,73.67,73.69,73.65,73.65,7000.0,64.2047,64.2221,64.1873,64.1873,7000.0
2013-02-01 13:25:00,73.65,73.65,73.59,73.59,6200.0,64.1873,64.1873,64.135,64.135,6200.0
2013-02-01 13:30:00,73.59,73.68,73.55,73.67,9800.0,64.135,64.2134,64.1001,64.2047,9800.0
2013-02-01 13:35:00,73.65,73.65,73.6,73.6,8600.0,64.1873,64.1873,64.1437,64.1437,8600.0
2013-02-01 13:40:00,73.61,73.64,73.6,73.62,4500.0,64.1524,64.1785,64.1437,64.1611,4500.0
2013-02-01 13:45:00,73.62,73.62,73.58,73.59,6900.0,64.1611,64.1611,64.1263,64.135,6900.0
2013-02-01 13:50:00,73.59,73.59,73.57,73.58,2900.0,64.135,64.135,64.1175,64.1263,2900.0
2013-02-01 13:55:00,73.58,73.62,73.58,73.62,6100.0,64.1263,64.1611,64.1263,64.1611,6100.0
2013-02-01 14:00:00,73.61,73.65,73.61,73.65,5800.0,64.1524,64.1873,64.1524,64.1873,5800.0
2013-02-01 14:05:00,73.64,73.7,73.63,73.7,10600.0,64.1785,64.2308,64.1698,64.2308,10600.0
2013-02-01 14:10:00,73.7,73.71,73.66,73.68,11900.0,64.2308,64.2396,64.196,64.2134,11900.0
2013-02-01 14:15:00,73.69,73.75,73.69,73.73,14500.0,64.2221,64.2744,64.2221,64.257,14500.0
2013-02-01 14:20:00,73.73,73.77,73.7,73.77,4900.0,64.257,64.2918,64.2308,64.2918,4900.0
2013-02-01 14:25:00,73.76,73.76,73.7,73.7,3100.0,64.2831,64.2831,64.2308,64.2308,3100.0
2013-02-01 14:30:00,73.7,73.7,73.64,73.65,4100.0,64.2308,64.2308,64.1785,64.1873,4100.0
2013-02-01 14:35:00,73.63,73.63,73.61,73.61,3700.0,64.1698,64.1698,64.1524,64.1524,3700.0
2013-02-01 14:40:00,73.62,73.68,73.61,73.68,7700.0,64.1611,64.2134,64.1524,64.2134,7700.0
2013-02-01 14:45:00,73.67,73.69,73.66,73.69,7700.0,64.2047,64.2221,64.196,64.2221,7700.0
2013-02-01 14:50:00,73.7,73.72,73.69,73.71,9600.0,64.2308,64.2483,64.2221,64.2396,9600.0
2013-02-01 14:55:00,73.71,73.73,73.69,73.73,9200.0,64.2396,64.257,64.2221,64.257,9200.0
2013-02-01 15:00:00,73.72,73.73,73.69,73.7,10200.0,64.2483,64.257,64.2221,64.2308,10200.0
2013-02-01 15:05:00,73.7,73.72,73.69,73.72,11000.0,64.2308,64.2483,64.2221,64.2483,11000.0
2013-02-01 15:10:00,73.72,73.74,73.69,73.71,11400.0,64.2483,64.2657,64.2221,64.2396,11400.0
2013-02-01 15:15:00,73.7,73.7,73.66,73.66,12300.0,64.2308,64.2308,64.196,64.196,12300.0
2013-02-01 15:20:00,73.65,73.67,73.65,73.66,14800.0,64.1873,64.2047,64.1873,64.196,14800.0
2013-02-01 15:25:00,73.66,73.7,73.66,73.67,8900.0,64.196,64.2308,64.196,64.2047,8900.0
2013-02-01 15:30:00,73.66,73.69,73.64,73.69,15300.0,64.196,64.2221,64.1785,64.2221,15300.0
2013-02-01 15:35:00,73.7,73.73,73.68,73.7,22100.0,64.2308,64.257,64.2134,64.2308,22100.0
2013-02-01 15:40:00,73.69,73.86,73.69,73.83,24200.0,64.2221,64.3703,64.2221,64.3441,24200.0
2013-02-01 15:45:00,73.83,73.96,73.83,73.91,40500.0,64.3441,64.4574,64.3441,64.4139,40500.0
2013-02-01 15:50:00,73.91,73.96,73.83,73.95,42700.0,64.4139,64.4574,64.3441,64.4487,42700.0
2013-02-01 15:55:00,73.96,73.96,73.88,73.89,68100.0,64.4574,64.4574,64.3877,64.3964,68100.0
2013-02-04 09:30:00,73.5,73.51,73.04,73.1,41100.0,64.0565,64.0652,63.6556,63.7079,41100.0
2013-02-04 09:35:00,73.12,73.47,73.08,73.45,18500.0,63.7254,64.0304,63.6905,64.013,18500.0
2013-02-04 09:40:00,73.46,73.5,73.36,73.5,20500.0,64.0217,64.0565,63.9345,64.0565,20500.0
2013-02-04 09:45:00,73.49,73.49,73.37,73.46,8400.0,64.0478,64.0478,63.9432,64.0217,8400.0
2013-02-04 09:50:00,73.49,73.62,73.48,73.61,5400.0,64.0478,64.1611,64.0391,64.1524,5400.0
2013-02-04 09:55:00,73.59,73.62,73.45,73.46,6600.0,64.135,64.1611,64.013,64.0217,6600.0
2013-02-04 10:00:00,73.44,73.46,73.38,73.39,7800.0,64.0042,64.0217,63.952,63.9607,7800.0
2013-02-04 10:05:00,73.4,73.41,73.22,73.33,24200.0,63.9694,63.9781,63.8125,63.9084,24200.0
2013-02-04 10:10:00,73.34,73.34,73.21,73.29,11000.0,63.9171,63.9171,63.8038,63.8735,11000.0
2013-02-04 10:15:00,73.26,73.28,73.13,73.14,4000.0,63.8474,63.8648,63.7341,63.7428,4000.0
2013-02-04 10:20:00,73.14,73.18,73.08,73.08,3600.0,63.7428,63.7776,63.6905,63.6905,3600.0
2013-02-04 10:25:00,73.07,73.15,73.02,73.15,10500.0,63.6818,63.7515,63.6382,63.7515,10500.0
2013-02-04 10:30:00,73.13,73.13,72.92,72.97,4900.0,63.7341,63.7341,63.5511,63.5946,4900.0
2013-02-04 10:35:00,72.97,73.11,72.97,73.09,35300.0,63.5946,63.7166,63.5946,63.6992,35300.0
2013-02-04 10:40:00,73.11,73.18,73.01,73.09,10800.0,63.7166,63.7776,63.6295,63.6992,10800.0
2013-02-04 10:45:00,73.11,73.16,73.07,73.1,9300.0,63.7166,63.7602,63.6818,63.7079,9300.0
2013-02-04 10:50:00,73.13,73.15,73.1,73.14,3800.0,63.7341,63.7515,63.7079,63.7428,3800.0
2013-02-04 10:55:00,73.07,73.14,73.05,73.07,2900.0,63.6818,63.7428,63.6644,63.6818,2900.0
2013-02-04 11:00:00,73.07,73.18,73.05,73.18,11400.0,63.6818,63.7776,63.6644,63.7776,11400.0
2013-02-04 11:05:00,73.17,73.17,73.12,73.14,5400.0,63.7689,63.7689,63.7254,63.7428,5400.0
2013-02-04 11:10:00,73.14,73.23,73.12,73.22,5200.0,63.7428,63.8212,63.7254,63.8125,5200.0
2013-02-04 11:15:00,73.21,73.29,73.19,73.24,14500.0,63.8038,63.8735,63.7864,63.8299,14500.0
2013-02-04 11:20:00,73.26,73.31,73.23,73.3,5500.0,63.8474,63.8909,63.8212,63.8822,5500.0
2013-02-04 11:25:00,73.3,73.3,73.26,73.3,12200.0,63.8822,63.8822,63.8474,63.8822,12200.0
2013-02-04 11:30:00,73.29,73.38,73.27,73.31,11900.0,63.8735,63.952,63.8561,63.8909,11900.0
2013-02-04 11:35:00,73.27,73.3,73.24,73.25,3000.0,63.8561,63.8822,63.8299,63.8387,3000.0
2013-02-04 11:40:00,73.24,73.27,73.2,73.24,3700.0,63.8299,63.8561,63.7951,63.8299,3700.0
2013-02-04 11:45:00,73.21,73.27,73.21,73.27,771400.0,63.8038,63.8561,63.8038,63.8561,771400.0
2013-02-04 11:50:00,73.27,73.31,73.26,73.28,9000.0,63.8561,63.8909,63.8474,63.8648,9000.0
2013-02-04 11:55:00,73.24,73.45,73.24,73.3,32600.0,63.8299,64.013,63.8299,63.8822,32600.0
2013-02-04 12:00:00,73.3,73.3,73.22,73.26,5600.0,63.8822,63.8822,63.8125,63.8474,5600.0
2013-02-04 12:05:00,73.25,73.26,73.22,73.25,13400.0,63.8387,63.8474,63.8125,63.8387,13400.0
2013-02-04 12:10:00,73.25,73.33,73.24,73.25,11600.0,63.8387,63.9084,63.8299,63.8387,11600.0
2013-02-04 12:15:00,73.26,73.33,73.24,73.26,28700.0,63.8474,63.9084,63.8299,63.8474,28700.0
2013-02-04 12:20:00,73.26,73.28,73.23,73.27,4900.0,63.8474,63.8648,63.8212,63.8561,4900.0
2013-02-04 12:25:00,73.28,73.37,73.28,73.34,8400.0,63.8648,63.9432,63.8648,63.9171,8400.0
2013-02-04 12:30:00,73.31,73.37,73.28,73.3,7800.0,63.8909,63.9432,63.8648,63.8822,7800.0
2013-02-04 12:35:00,73.28,73.31,73.25,73.29,6900.0,63.8648,63.8909,63.8387,63.8735,6900.0
2013-02-04 12:40:00,73.29,73.33,73.25,73.28,14000.0,63.8735,63.9084,63.8387,63.8648,14000.0
2013-02-04 12:45:00,73.27,73.28,73.24,73.25,3900.0,63.8561,63.8648,63.8299,63.8387,3900.0
2013-02-04 12:50:00,73.25,73.28,73.25,73.28,4300.0,63.8387,63.8648,63.8387,63.8648,4300.0
2013-02-04 12:55:00,73.26,73.27,73.25,73.26,1300.0,63.8474,63.8561,63.8387,63.8474,1300.0
2013-02-04 13:00:00,73.25,73.3,73.24,73.3,5900.0,63.8387,63.8822,63.8299,63.8822,5900.0
2013-02-04 13:05:00,73.34,73.36,73.28,73.35,9900.0,63.9171,63.9345,63.8648,63.9258,9900.0
2013-02-04 13:10:00,73.34,73.36,73.28,73.28,6200.0,63.9171,63.9345,63.8648,63.8648,6200.0
2013-02-04 13:15:00,73.29,73.33,73.23,73.3,4700.0,63.8735,63.9084,63.8212,63.8822,4700.0
2013-02-04 13:20:00,73.31,73.31,73.25,73.27,8100.0,63.8909,63.8909,63.8387,63.8561,8100.0
2013-02-04 13:25:00,73.25,73.28,73.24,73.26,10900.0,63.8387,63.8648,63.8299,63.8474,10900.0
2013-02-04 13:30:00,73.26,73.28,73.24,73.26,8000.0,63.8474,63.8648,63.8299,63.8474,8000.0
2013-02-04 13:35:00,73.25,73.26,73.24,73.25,7500.0,63.8387,63.8474,63.8299,63.8387,7500.0
2013-02-04 13:40:00,73.26,73.27,73.24,73.25,10800.0,63.8474,63.8561,63.8299,63.8387,10800.0
2013-02-04 13:45:00,73.25,73.27,73.23,73.25,15000.0,63.8387,63.8561,63.8212,63.8387,15000.0
2013-02-04 13:50:00,73.25,73.29,73.23,73.25,27300.0,63.8387,63.8735,63.8212,63.8387,27300.0
2013-02-04 13:55:00,73.25,73.27,73.24,73.25,25900.0,63.8387,63.8561,63.8299,63.8387,25900.0
2013-02-04 14:00:00,73.25,73.26,73.24,73.25,32700.0,63.8387,63.8474,63.8299,63.8387,32700.0
2013-02-04 14:05:00,73.25,73.26,73.23,73.23,23200.0,63.8387,63.8474,63.8212,63.8212,23200.0
2013-02-04 14:10:00,73.23,73.27,73.23,73.26,23800.0,63.8212,63.8561,63.8212,63.8474,23800.0
2013-02-04 14:15:00,73.25,73.26,73.2,73.22,19200.0,63.8387,63.8474,63.7951,63.8125,19200.0
2013-02-04 14:20:00,73.22,73.26,73.21,73.25,10100.0,63.8125,63.8474,63.8038,63.8387,10100.0
2013-02-04 14:25:00,73.25,73.31,73.23,73.29,12600.0,63.8387,63.8909,63.8212,63.8735,12600.0
2013-02-04 14:30:00,73.29,73.3,73.24,73.27,8700.0,63.8735,63.8822,63.8299,63.8561,8700.0
2013-02-04 14:35:00,73.26,73.31,73.24,73.28,5500.0,63.8474,63.8909,63.8299,63.8648,5500.0
2013-02-04 14:40:00,73.28,73.28,73.25,73.25,10000.0,63.8648,63.8648,63.8387,63.8387,10000.0
2013-02-04 14:45:00,73.26,73.26,73.24,73.25,13200.0,63.8474,63.8474,63.8299,63.8387,13200.0
2013-02-04 14:50:00,73.25,73.27,73.24,73.26,16900.0,63.8387,63.8561,63.8299,63.8474,16900.0
2013-02-04 14:55:00,73.26,73.31,73.25,73.26,9000.0,63.8474,63.8909,63.8387,63.8474,9000.0
2013-02-04 15:00:00,73.25,73.3,73.24,73.26,15600.0,63.8387,63.8822,63.8299,63.8474,15600.0
2013-02-04 15:05:00,73.26,73.28,73.24,73.25,26400.0,63.8474,63.8648,63.8299,63.8387,26400.0
2013-02-04 15:10:00,73.25,73.28,73.24,73.26,16200.0,63.8387,63.8648,63.8299,63.8474,16200.0
2013-02-04 15:15:00,73.26,73.28,73.25,73.27,6800.0,63.8474,63.8648,63.8387,63.8561,6800.0
2013-02-04 15:20:00,73.27,73.3,73.25,73.27,12300.0,63.8561,63.8822,63.8387,63.8561,12300.0
2013-02-04 15:25:00,73.27,73.32,73.25,73.25,15000.0,63.8561,63.8997,63.8387,63.8387,15000.0
2013-02-04 15:30:00,73.25,73.28,73.22,73.26,23400.0,63.8387,63.8648,63.8125,63.8474,23400.0
2013-02-04 15:35:00,73.26,73.28,73.24,73.26,33600.0,63.8474,63.8648,63.8299,63.8474,33600.0
2013-02-04 15:40:00,73.25,73.28,73.23,73.23,35600.0,63.8387,63.8648,63.8212,63.8212,35600.0
2013-02-04 15:45:00,73.21,73.28,73.2,73.26,33900.0,63.8038,63.8648,63.7951,63.8474,33900.0
2013-02-04 15:50:00,73.25,73.27,73.23,73.25,56300.0,63.8387,63.8561,63.8212,63.8387,56300.0
2013-02-04 15:55:00,73.26,73.3,73.21,73.29,95100.0,63.8474,63.8822,63.8038,63.8735,95100.0
2013-02-05 09:30:00,73.68,73.7,73.43,73.57,21600.0,64.2134,64.2308,63.9955,64.1175,21600.0
2013-02-05 09:35:00,73.59,73.82,73.59,73.7,4900.0,64.135,64.3354,64.135,64.2308,4900.0
2013-02-05 09:40:00,73.67,73.75,73.65,73.69,5500.0,64.2047,64.2744,64.1873,64.2221,5500.0
2013-02-05 09:45:00,73.71,73.79,73.71,73.79,10900.0,64.2396,64.3093,64.2396,64.3093,10900.0
2013-02-05 09:50:00,73.83,73.97,73.83,73.93,5400.0,64.3441,64.4661,64.3441,64.4313,5400.0
2013-02-05 09:55:00,73.95,74.18,73.95,74.05,21300.0,64.4487,64.6492,64.4487,64.5359,21300.0
2013-02-05 10:00:00,74.07,74.08,73.94,74.0,13100.0,64.5533,64.562,64.44,64.4923,13100.0
2013-02-05 10:05:00,73.99,74.02,73.96,73.96,9300.0,64.4836,64.5097,64.4574,64.4574,9300.0
2013-02-05 10:10:00,73.96,73.97,73.88,73.96,6100.0,64.4574,64.4661,64.3877,64.4574,6100.0
2013-02-05 10:15:00,73.94,74.02,73.93,73.98,11300.0,64.44,64.5097,64.4313,64.4749,11300.0
2013-02-05 10:20:00,73.98,74.02,73.95,73.96,11600.0,64.4749,64.5097,64.4487,64.4574,11600.0
2013-02-05 10:25:00,73.97,74.07,73.9,74.0,21200.0,64.4661,64.5533,64.4051,64.4923,21200.0
2013-02-05 10:30:00,74.0,74.04,73.98,74.03,7100.0,64.4923,64.5272,64.4749,64.5184,7100.0
2013-02-05 10:35:00,74.02,74.08,74.02,74.06,4500.0,64.5097,64.562,64.5097,64.5446,4500.0
2013-02-05 10:40:00,74.07,74.1,74.01,74.05,5100.0,64.5533,64.5794,64.501,64.5359,5100.0
2013-02-05 10:45:00,74.05,74.05,74.0,74.02,5000.0,64.5359,64.5359,64.4923,64.5097,5000.0
2013-02-05 10:50:00,74.04,74.04,73.95,73.96,3100.0,64.5272,64.5272,64.4487,64.4574,3100.0
2013-02-05 10:55:00,73.94,74.05,73.91,73.99,12300.0,64.44,64.5359,64.4139,64.4836,12300.0
2013-02-05 11:00:00,73.98,74.02,73.97,73.99,9900.0,64.4749,64.5097,64.4661,64.4836,9900.0
2013-02-05 11:05:00,74.0,74.01,73.97,74.0,14600.0,64.4923,64.501,64.4661,64.4923,14600.0
2013-02-05 11:10:00,74.03,74.05,73.98,73.99,7900.0,64.5184,64.5359,64.4749,64.4836,7900.0
2013-02-05 11:15:00,73.98,74.04,73.98,74.02,8800.0,64.4749,64.5272,64.4749,64.5097,8800.0
2013-02-05 11:20:00,74.01,74.04,74.0,74.02,6100.0,64.501,64.5272,64.4923,64.5097,6100.0
2013-02-05 11:25:00,74.03,74.03,73.99,74.0,8300.0,64.5184,64.5184,64.4836,64.4923,8300.0
2013-02-05 11:30:00,74.01,74.02,73.99,74.01,5100.0,64.501,64.5097,64.4836,64.501,5100.0
2013-02-05 11:35:00,74.01,74.03,74.0,74.01,6500.0,64.501,64.5184,64.4923,64.501,6500.0
2013-02-05 11:40:00,74.01,74.04,74.0,74.0,7900.0,64.501,64.5272,64.4923,64.4923,7900.0
2013-02-05 11:45:00,74.0,74.02,73.99,74.01,5200.0,64.4923,64.5097,64.4836,64.501,5200.0
2013-02-05 11:50:00,74.0,74.04,74.0,74.03,3500.0,64.4923,64.5272,64.4923,64.5184,3500.0
2013-02-05 11:55:00,74.03,74.03,74.0,74.01,5200.0,64.5184,64.5184,64.4923,64.501,5200.0
2013-02-05 12:00:00,74.01,74.03,74.0,74.02,3800.0,64.501,64.5184,64.4923,64.5097,3800.0
2013-02-05 12:05:00,74.03,74.04,74.01,74.01,6400.0,64.5184,64.5272,64.501,64.501,6400.0
2013-02-05 12:10:00,74.02,74.06,74.02,74.04,8400.0,64.5097,64.5446,64.5097,64.5272,8400.0
2013-02-05 12:15:00,74.04,74.05,74.02,74.05,5200.0,64.5272,64.5359,64.5097,64.5359,5200.0
2013-02-05 12:20:00,74.05,74.05,74.0,74.01,6500.0,64.5359,64.5359,64.4923,64.501,6500.0
2013-02-05 12:25:00,74.01,74.06,73.99,74.01,13000.0,64.501,64.5446,64.4836,64.501,13000.0
2013-02-05 12:30:00,74.01,74.03,73.99,74.02,5100.0,64.501,64.5184,64.4836,64.5097,5100.0
2013-02-05 12:35:00,74.01,74.03,74.01,74.03,4800.0,64.501,64.5184,64.501,64.5184,4800.0
2013-02-05 12:40:00,74.03,74.03,74.01,74.02,5900.0,64.5184,64.5184,64.501,64.5097,5900.0
2013-02-05 12:45:00,74.02,74.09,74.01,74.07,7700.0,64.5097,64.5707,64.501,64.5533,7700.0
2013-02-05 12:50:00,74.08,74.11,74.07,74.1,9100.0,64.562,64.5882,64.5533,64.5794,9100.0
2013-02-05 12:55:00,74.1,74.16,74.1,74.13,5700.0,64.5794,64.6317,64.5794,64.6056,5700.0
2013-02-05 13:00:00,74.13,74.14,74.1,74.13,8500.0,64.6056,64.6143,64.5794,64.6056,8500.0
2013-02-05 13:05:00,74.14,74.19,74.14,74.19,4500.0,64.6143,64.6579,64.6143,64.6579,4500.0
2013-02-05 13:10:00,74.17,74.17,74.15,74.17,7500.0,64.6405,64.6405,64.623,64.6405,7500.0
2013-02-05 13:15:00,74.16,74.18,74.16,74.18,3400.0,64.6317,64.6492,64.6317,64.6492,3400.0
2013-02-05 13:20:00,74.18,74.27,74.16,74.18,21700.0,64.6492,64.7276,64.6317,64.6492,21700.0
2013-02-05 13:25:00,74.18,74.25,74.18,74.25,10300.0,64.6492,64.7102,64.6492,64.7102,10300.0
2013-02-05 13:30:00,74.25,74.29,74.24,74.25,14500.0,64.7102,64.745,64.7015,64.7102,14500.0
2013-02-05 13:35:00,74.26,74.28,74.25,74.25,6100.0,64.7189,64.7363,64.7102,64.7102,6100.0
2013-02-05 13:40:00,74.26,74.29,74.26,74.27,2400.0,64.7189,64.745,64.7189,64.7276,2400.0
2013-02-05 13:45:00,74.27,74.31,74.27,74.28,7500.0,64.7276,64.7625,64.7276,64.7363,7500.0
2013-02-05 13:50:00,74.28,74.29,74.26,74.27,4000.0,64.7363,64.745,64.7189,64.7276,4000.0
2013-02-05 13:55:00,74.28,74.32,74.27,74.32,5700.0,64.7363,64.7712,64.7276,64.7712,5700.0
2013-02-05 14:00:00,74.33,74.35,74.32,74.33,5700.0,64.7799,64.7973,64.7712,64.7799,5700.0
2013-02-05 14:05:00,74.33,74.38,74.32,74.32,8100.0,64.7799,64.8235,64.7712,64.7712,8100.0
2013-02-05 14:10:00,74.32,74.32,74.31,74.31,2100.0,64.7712,64.7712,64.7625,64.7625,2100.0
2013-02-05 14:15:00,74.31,74.34,74.31,74.32,5100.0,64.7625,64.7886,64.7625,64.7712,5100.0
2013-02-05 14:20:00,74.32,74.32,74.27,74.27,5400.0,64.7712,64.7712,64.7276,64.7276,5400.0
2013-02-05 14:25:00,74.27,74.31,74.26,74.3,6900.0,64.7276,64.7625,64.7189,64.7537,6900.0
2013-02-05 14:30:00,74.3,74.37,74.3,74.36,8100.0,64.7537,64.8148,64.7537,64.806,8100.0
2013-02-05 14:35:00,74.36,74.42,74.36,74.39,8700.0,64.806,64.8583,64.806,64.8322,8700.0
2013-02-05 14:40:00,74.39,74.4,74.38,74.4,5000.0,64.8322,64.8409,64.8235,64.8409,5000.0
2013-02-05 14:45:00,74.4,74.51,74.4,74.5,15500.0,64.8409,64.9368,64.8409,64.9281,15500.0
2013-02-05 14:50:00,74.51,74.53,74.49,74.49,5200.0,64.9368,64.9542,64.9193,64.9193,5200.0
2013-02-05 14:55:00,74.49,74.52,74.45,74.5,19600.0,64.9193,64.9455,64.8845,64.9281,19600.0
2013-02-05 15:00:00,74.5,74.52,74.47,74.47,9700.0,64.9281,64.9455,64.9019,64.9019,9700.0
2013-02-05 15:05:00,74.47,74.51,74.42,74.42,18000.0,64.9019,64.9368,64.8583,64.8583,18000.0
2013-02-05 15:10:00,74.42,74.48,74.4,74.48,11200.0,64.8583,64.9106,64.8409,64.9106,11200.0
2013-02-05 15:15:00,74.48,74.48,74.39,74.4,10000.0,64.9106,64.9106,64.8322,64.8409,10000.0
2013-02-05 15:20:00,74.39,74.4,74.37,74.37,8500.0,64.8322,64.8409,64.8148,64.8148,8500.0
2013-02-05 15:25:00,74.37,74.37,74.29,74.29,10200.0,64.8148,64.8148,64.745,64.745,10200.0
2013-02-05 15:30:00,74.29,74.34,74.28,74.3,13100.0,64.745,64.7886,64.7363,64.7537,13100.0
2013-02-05 15:35:00,74.3,74.31,74.24,74.26,20500.0,64.7537,64.7625,64.7015,64.7189,20500.0
2013-02-05 15:40:00,74.26,74.3,74.25,74.29,15800.0,64.7189,64.7537,64.7102,64.745,15800.0
2013-02-05 15:45:00,74.3,74.33,74.28,74.3,36700.0,64.7537,64.7799,64.7363,64.7537,36700.0
2013-02-05 15:50:00,74.3,74.34,74.29,74.3,39000.0,64.7537,64.7886,64.745,64.7537,39000.0
2013-02-05 15:55:00,74.3,74.34,74.27,74.3,61400.0,64.7537,64.7886,64.7276,64.7537,61400.0
2013-02-06 09:30:00,73.93,74.04,73.69,73.72,24900.0,64.4313,64.5272,64.2221,64.2483,24900.0
2013-02-06 09:35:00,73.7,74.18,73.7,74.18,8300.0,64.2308,64.6492,64.2308,64.6492,8300.0
2013-02-06 09:40:00,74.16,74.16,73.95,74.0,14700.0,64.6317,64.6317,64.4487,64.4923,14700.0
2013-02-06 09:45:00,74.0,74.02,73.96,74.01,10300.0,64.4923,64.5097,64.4574,64.501,10300.0
2013-02-06 09:50:00,74.0,74.07,73.96,73.98,12800.0,64.4923,64.5533,64.4574,64.4749,12800.0
2013-02-06 09:55:00,73.97,74.03,73.92,73.94,8200.0,64.4661,64.5184,64.4226,64.44,8200.0
2013-02-06 10:00:00,73.95,74.01,73.82,74.0,12700.0,64.4487,64.501,64.3354,64.4923,12700.0
2013-02-06 10:05:00,74.0,74.05,73.96,74.04,4100.0,64.4923,64.5359,64.4574,64.5272,4100.0
2013-02-06 10:10:00,74.05,74.05,73.97,74.02,3500.0,64.5359,64.5359,64.4661,64.5097,3500.0
2013-02-06 10:15:00,74.01,74.02,73.93,73.98,8100.0,64.501,64.5097,64.4313,64.4749,8100.0
2013-02-06 10:20:00,74.0,74.01,73.94,73.96,4800.0,64.4923,64.501,64.44,64.4574,4800.0
2013-02-06 10:25:00,73.96,74.02,73.91,73.92,6700.0,64.4574,64.5097,64.4139,64.4226,6700.0
2013-02-06 10:30:00,73.92,74.01,73.87,73.87,12200.0,64.4226,64.501,64.379,64.379,12200.0
2013-02-06 10:35:00,73.88,73.89,73.8,73.8,3800.0,64.3877,64.3964,64.318,64.318,3800.0
2013-02-06 10:40:00,73.83,73.85,73.76,73.76,3100.0,64.3441,64.3616,64.2831,64.2831,3100.0
2013-02-06 10:45:00,73.76,73.9,73.76,73.9,14700.0,64.2831,64.4051,64.2831,64.4051,14700.0
2013-02-06 10:50:00,73.91,73.94,73.9,73.94,6700.0,64.4139,64.44,64.4051,64.44,6700.0
2013-02-06 10:55:00,73.93,73.93,73.79,73.84,16600.0,64.4313,64.4313,64.3093,64.3529,16600.0
2013-02-06 11:00:00,73.85,73.94,73.82,73.93,9600.0,64.3616,64.44,64.3354,64.4313,9600.0
2013-02-06 11:05:00,73.94,73.97,73.9,73.97,10500.0,64.44,64.4661,64.4051,64.4661,10500.0
2013-02-06 11:10:00,73.96,74.05,73.96,74.04,4900.0,64.4574,64.5359,64.4574,64.5272,4900.0
2013-02-06 11:15:00,74.03,74.06,74.01,74.06,4600.0,64.5184,64.5446,64.501,64.5446,4600.0
2013-02-06 11:20:00,74.06,74.1,74.04,74.06,4700.0,64.5446,64.5794,64.5272,64.5446,4700.0
2013-02-06 11:25:00,74.05,74.06,74.0,74.0,3500.0,64.5359,64.5446,64.4923,64.4923,3500.0
2013-02-06 11:30:00,73.99,74.02,73.95,73.95,12900.0,64.4836,64.5097,64.4487,64.4487,12900.0
2013-02-06 11:35:00,73.95,74.0,73.95,74.0,10100.0,64.4487,64.4923,64.4487,64.4923,10100.0
2013-02-06 11:40:00,73.98,74.05,73.97,74.01,5400.0,64.4749,64.5359,64.4661,64.501,5400.0
2013-02-06 11:45:00,74.0,74.05,74.0,74.04,6300.0,64.4923,64.5359,64.4923,64.5272,6300.0
2013-02-06 11:50:00,74.05,74.13,74.03,74.12,12200.0,64.5359,64.6056,64.5184,64.5969,12200.0
2013-02-06 11:55:00,74.12,74.19,74.11,74.19,3900.0,64.5969,64.6579,64.5882,64.6579,3900.0
2013-02-06 12:00:00,74.17,74.26,74.15,74.18,11400.0,64.6405,64.7189,64.623,64.6492,11400.0
2013-02-06 12:05:00,74.18,74.26,74.17,74.25,2600.0,64.6492,64.7189,64.6405,64.7102,2600.0
2013-02-06 12:10:00,74.25,74.3,74.24,74.3,4800.0,64.7102,64.7537,64.7015,64.7537,4800.0
2013-02-06 12:15:00,74.29,74.3,74.28,74.3,2300.0,64.745,64.7537,64.7363,64.7537,2300.0
2013-02-06 12:20:00,74.29,74.29,74.24,74.25,5100.0,64.745,64.745,64.7015,64.7102,5100.0
2013-02-06 12:25:00,74.25,74.29,74.22,74.24,11800.0,64.7102,64.745,64.684,64.7015,11800.0
2013-02-06 12:30:00,74.25,74.27,74.23,74.25,4500.0,64.7102,64.7276,64.6927,64.7102,4500.0
2013-02-06 12:35:00,74.25,74.29,74.23,74.23,4800.0,64.7102,64.745,64.6927,64.6927,4800.0
2013-02-06 12:40:00,74.23,74.35,74.21,74.35,6700.0,64.6927,64.7973,64.6753,64.7973,6700.0
2013-02-06 12:45:00,74.33,74.34,74.23,74.28,17500.0,64.7799,64.7886,64.6927,64.7363,17500.0
2013-02-06 12:50:00,74.29,74.33,74.29,74.32,6300.0,64.745,64.7799,64.745,64.7712,6300.0
2013-02-06 12:55:00,74.3,74.33,74.23,74.29,10000.0,64.7537,64.7799,64.6927,64.745,10000.0
2013-02-06 13:00:00,74.29,74.34,74.28,74.33,11800.0,64.745,64.7886,64.7363,64.7799,11800.0
2013-02-06 13:05:00,74.32,74.36,74.28,74.28,16500.0,64.7712,64.806,64.7363,64.7363,16500.0
2013-02-06 13:10:00,74.29,74.31,74.2,74.3,10300.0,64.745,64.7625,64.6666,64.7537,10300.0
2013-02-06 13:15:00,74.3,74.32,74.28,74.32,4400.0,64.7537,64.7712,64.7363,64.7712,4400.0
2013-02-06 13:20:00,74.33,74.33,74.25,74.29,10500.0,64.7799,64.7799,64.7102,64.745,10500.0
2013-02-06 13:25:00,74.27,74.32,74.27,74.29,12300.0,64.7276,64.7712,64.7276,64.745,12300.0
2013-02-06 13:30:00,74.29,74.31,74.26,74.3,16700.0,64.745,64.7625,64.7189,64.7537,16700.0
2013-02-06 13:35:00,74.31,74.34,74.28,74.31,26100.0,64.7625,64.7886,64.7363,64.7625,26100.0
2013-02-06 13:40:00,74.3,74.38,74.29,74.37,17000.0,64.7537,64.8235,64.745,64.8148,17000.0
2013-02-06 13:45:00,74.36,74.36,74.29,74.29,17700.0,64.806,64.806,64.745,64.745,17700.0
2013-02-06 13:50:00,74.28,74.28,74.2,74.23,16800.0,64.7363,64.7363,64.6666,64.6927,16800.0
2013-02-06 13:55:00,74.23,74.24,74.16,74.2,6500.0,64.6927,64.7015,64.6317,64.6666,6500.0
2013-02-06 14:00:00,74.2,74.23,74.18,74.18,8400.0,64.6666,64.6927,64.6492,64.6492,8400.0
2013-02-06 14:05:00,74.18,74.19,74.15,74.17,5100.0,64.6492,64.6579,64.623,64.6405,5100.0
2013-02-06 14:10:00,74.16,74.21,74.14,74.19,9600.0,64.6317,64.6753,64.6143,64.6579,9600.0
2013-02-06 14:15:00,74.18,74.18,74.14,74.14,6100.0,64.6492,64.6492,64.6143,64.6143,6100.0
2013-02-06 14:20:00,74.15,74.21,74.15,74.2,2600.0,64.623,64.6753,64.623,64.6666,2600.0
2013-02-06 14:25:00,74.2,74.2,74.14,74.16,4700.0,64.6666,64.6666,64.6143,64.6317,4700.0
2013-02-06 14:30:00,74.16,74.16,74.12,74.16,4400.0,64.6317,64.6317,64.5969,64.6317,4400.0
2013-02-06 14:35:00,74.15,74.16,74.05,74.06,5400.0,64.623,64.6317,64.5359,64.5446,5400.0
2013-02-06 14:40:00,74.07,74.15,74.07,74.15,6200.0,64.5533,64.623,64.5533,64.623,6200.0
2013-02-06 14:45:00,74.15,74.19,74.12,74.12,11700.0,64.623,64.6579,64.5969,64.5969,11700.0
2013-02-06 14:50:00,74.12,74.12,74.02,74.02,2900.0,64.5969,64.5969,64.5097,64.5097,2900.0
2013-02-06 14:55:00,74.03,74.08,74.02,74.08,7500.0,64.5184,64.562,64.5097,64.562,7500.0
2013-02-06 15:00:00,74.09,74.13,74.04,74.05,5200.0,64.5707,64.6056,64.5272,64.5359,5200.0
2013-02-06 15:05:00,74.05,74.06,74.0,74.0,7400.0,64.5359,64.5446,64.4923,64.4923,7400.0
2013-02-06 15:10:00,74.0,74.01,73.93,73.98,13200.0,64.4923,64.501,64.4313,64.4749,13200.0
2013-02-06 15:15:00,73.98,74.03,73.98,74.0,8100.0,64.4749,64.5184,64.4749,64.4923,8100.0
2013-02-06 15:20:00,73.99,74.06,73.99,74.03,7500.0,64.4836,64.5446,64.4836,64.5184,7500.0
2013-02-06 15:25:00,74.04,74.05,74.0,74.05,9300.0,64.5272,64.5359,64.4923,64.5359,9300.0
2013-02-06 15:30:00,74.06,74.06,73.99,74.01,15600.0,64.5446,64.5446,64.4836,64.501,15600.0
2013-02-06 15:35:00,74.01,74.03,73.98,73.99,14500.0,64.501,64.5184,64.4749,64.4836,14500.0
2013-02-06 15:40:00,73.99,74.03,73.95,74.0,14400.0,64.4836,64.5184,64.4487,64.4923,14400.0
2013-02-06 15:45:00,74.0,74.0,73.97,73.97,11800.0,64.4923,64.4923,64.4661,64.4661,11800.0
2013-02-06 15:50:00,73.97,74.05,73.96,74.0,25200.0,64.4661,64.5359,64.4574,64.4923,25200.0
2013-02-06 15:55:00,74.02,74.05,74.0,74.05,30600.0,64.5097,64.5359,64.4923,64.5359,30600.0
2013-02-07 09:30:00,73.82,73.87,73.5,73.85,26800.0,64.3354,64.379,64.0565,64.3616,26800.0
2013-02-07 09:35:00,73.83,73.92,73.68,73.74,6900.0,64.3441,64.4226,64.2134,64.2657,6900.0
2013-02-07 09:40:00,73.74,73.77,73.63,73.72,5200.0,64.2657,64.2918,64.1698,64.2483,5200.0
2013-02-07 09:45:00,73.69,73.95,73.69,73.88,4600.0,64.2221,64.4487,64.2221,64.3877,4600.0
2013-02-07 09:50:00,73.8,73.8,73.57,73.58,10300.0,64.318,64.318,64.1175,64.1263,10300.0
2013-02-07 09:55:00,73.57,73.76,73.45,73.68,37800.0,64.1175,64.2831,64.013,64.2134,37800.0
2013-02-07 10:00:00,73.64,73.7,73.58,73.61,17200.0,64.1785,64.2308,64.1263,64.1524,17200.0
2013-02-07 10:05:00,73.61,73.61,73.4,73.48,5000.0,64.1524,64.1524,63.9694,64.0391,5000.0
2013-02-07 10:10:00,73.47,73.47,73.32,73.36,7400.0,64.0304,64.0304,63.8997,63.9345,7400.0
2013-02-07 10:15:00,73.31,73.39,73.28,73.29,9800.0,63.8909,63.9607,63.8648,63.8735,9800.0
2013-02-07 10:20:00,73.28,73.32,73.15,73.15,6300.0,63.8648,63.8997,63.7515,63.7515,6300.0
2013-02-07 10:25:00,73.15,73.2,73.1,73.1,7000.0,63.7515,63.7951,63.7079,63.7079,7000.0
2013-02-07 10:30:00,73.11,73.14,73.03,73.03,7700.0,63.7166,63.7428,63.6469,63.6469,7700.0
2013-02-07 10:35:00,73.0,73.12,72.95,73.04,13800.0,63.6208,63.7254,63.5772,63.6556,13800.0
2013-02-07 10:40:00,73.03,73.09,72.95,73.01,7900.0,63.6469,63.6992,63.5772,63.6295,7900.0
2013-02-07 10:45:00,73.0,73.01,72.84,72.84,14000.0,63.6208,63.6295,63.4813,63.4813,14000.0
2013-02-07 10:50:00,72.83,72.9,72.82,72.87,7700.0,63.4726,63.5336,63.4639,63.5075,7700.0
2013-02-07 10:55:00,72.88,73.01,72.88,73.01,8800.0,63.5162,63.6295,63.5162,63.6295,8800.0
2013-02-07 11:00:00,73.01,73.01,72.89,72.99,6300.0,63.6295,63.6295,63.5249,63.6121,6300.0
2013-02-07 11:05:00,72.99,73.08,72.96,73.08,6800.0,63.6121,63.6905,63.5859,63.6905,6800.0
2013-02-07 11:10:00,73.08,73.08,72.99,73.02,6700.0,63.6905,63.6905,63.6121,63.6382,6700.0
2013-02-07 11:15:00,73.03,73.04,72.97,73.04,11600.0,63.6469,63.6556,63.5946,63.6556,11600.0
2013-02-07 11:20:00,73.05,73.08,72.99,73.06,7400.0,63.6644,63.6905,63.6121,63.6731,7400.0
2013-02-07 11:25:00,73.06,73.06,72.95,72.95,4700.0,63.6731,63.6731,63.5772,63.5772,4700.0
2013-02-07 11:30:00,72.97,73.01,72.96,73.01,4700.0,63.5946,63.6295,63.5859,63.6295,4700.0
2013-02-07 11:35:00,73.02,73.02,72.87,72.87,7100.0,63.6382,63.6382,63.5075,63.5075,7100.0
2013-02-07 11:40:00,72.87,72.93,72.78,72.82,6400.0,63.5075,63.5598,63.429,63.4639,6400.0
2013-02-07 11:45:00,72.86,72.9,72.86,72.88,5600.0,63.4988,63.5336,63.4988,63.5162,5600.0
2013-02-07 11:50:00,72.89,72.93,72.88,72.89,4100.0,63.5249,63.5598,63.5162,63.5249,4100.0
2013-02-07 11:55:00,72.9,72.91,72.85,72.88,5900.0,63.5336,63.5423,63.49,63.5162,5900.0
2013-02-07 12:00:00,72.88,72.91,72.83,72.91,8500.0,63.5162,63.5423,63.4726,63.5423,8500.0
2013-02-07 12:05:00,72.89,73.01,72.89,73.01,14400.0,63.5249,63.6295,63.5249,63.6295,14400.0
2013-02-07 12:10:00,73.02,73.06,72.97,73.05,4200.0,63.6382,63.6731,63.5946,63.6644,4200.0
2013-02-07 12:15:00,73.05,73.07,73.0,73.03,6200.0,63.6644,63.6818,63.6208,63.6469,6200.0
2013-02-07 12:20:00,73.01,73.07,73.01,73.07,6900.0,63.6295,63.6818,63.6295,63.6818,6900.0
2013-02-07 12:25:00,73.07,73.08,73.01,73.05,7100.0,63.6818,63.6905,63.6295,63.6644,7100.0
2013-02-07 12:30:00,73.03,73.11,73.03,73.11,3600.0,63.6469,63.7166,63.6469,63.7166,3600.0
2013-02-07 12:35:00,73.12,73.19,73.12,73.16,5400.0,63.7254,63.7864,63.7254,63.7602,5400.0
2013-02-07 12:40:00,73.16,73.16,73.1,73.14,2800.0,63.7602,63.7602,63.7079,63.7428,2800.0
2013-02-07 12:45:00,73.14,73.17,73.13,73.16,3300.0,63.7428,63.7689,63.7341,63.7602,3300.0
2013-02-07 12:50:00,73.19,73.21,73.14,73.17,7700.0,63.7864,63.8038,63.7428,63.7689,7700.0
2013-02-07 12:55:00,73.16,73.17,73.09,73.09,3700.0,63.7602,63.7689,63.6992,63.6992,3700.0
2013-02-07 13:00:00,73.06,73.08,73.03,73.03,4000.0,63.6731,63.6905,63.6469,63.6469,4000.0
2013-02-07 13:05:00,73.02,73.03,72.98,73.01,4800.0,63.6382,63.6469,63.6033,63.6295,4800.0
2013-02-07 13:10:00,73.01,73.01,72.96,72.98,6300.0,63.6295,63.6295,63.5859,63.6033,6300.0
2013-02-07 13:15:00,72.95,72.99,72.94,72.97,4400.0,63.5772,63.6121,63.5685,63.5946,4400.0
2013-02-07 13:20:00,72.96,72.96,72.93,72.95,3500.0,63.5859,63.5859,63.5598,63.5772,3500.0
2013-02-07 13:25:00,72.97,73.07,72.96,73.06,6700.0,63.5946,63.6818,63.5859,63.6731,6700.0
2013-02-07 13:30:00,73.05,73.11,73.04,73.1,8700.0,63.6644,63.7166,63.6556,63.7079,8700.0
2013-02-07 13:35:00,73.09,73.09,73.05,73.06,5300.0,63.6992,63.6992,63.6644,63.6731,5300.0
2013-02-07 13:40:00,73.05,73.18,73.05,73.17,7600.0,63.6644,63.7776,63.6644,63.7689,7600.0
2013-02-07 13:45:00,73.18,73.3,73.18,73.23,6200.0,63.7776,63.8822,63.7776,63.8212,6200.0
2013-02-07 13:50:00,73.24,73.26,73.22,73.22,3000.0,63.8299,63.8474,63.8125,63.8125,3000.0
2013-02-07 13:55:00,73.23,73.33,73.23,73.31,4900.0,63.8212,63.9084,63.8212,63.8909,4900.0
2013-02-07 14:00:00,73.32,73.38,73.32,73.37,8500.0,63.8997,63.952,63.8997,63.9432,8500.0
2013-02-07 14:05:00,73.34,73.34,73.29,73.3,4500.0,63.9171,63.9171,63.8735,63.8822,4500.0
2013-02-07 14:10:00,73.3,73.31,73.25,73.28,5600.0,63.8822,63.8909,63.8387,63.8648,5600.0
2013-02-07 14:15:00,73.28,73.29,73.22,73.22,6000.0,63.8648,63.8735,63.8125,63.8125,6000.0
2013-02-07 14:20:00,73.22,73.23,73.11,73.11,4500.0,63.8125,63.8212,63.7166,63.7166,4500.0
2013-02-07 14:25:00,73.1,73.18,73.09,73.14,4200.0,63.7079,63.7776,63.6992,63.7428,4200.0
2013-02-07 14:30:00,73.14,73.18,73.09,73.09,5500.0,63.7428,63.7776,63.6992,63.6992,5500.0
2013-02-07 14:35:00,73.09,73.13,73.08,73.08,6200.0,63.6992,63.7341,63.6905,63.6905,6200.0
2013-02-07 14:40:00,73.08,73.15,73.07,73.09,5400.0,63.6905,63.7515,63.6818,63.6992,5400.0
2013-02-07 14:45:00,73.08,73.14,73.06,73.13,5000.0,63.6905,63.7428,63.6731,63.7341,5000.0
2013-02-07 14:50:00,73.13,73.21,73.12,73.17,4400.0,63.7341,63.8038,63.7254,63.7689,4400.0
2013-02-07 14:55:00,73.18,73.26,73.18,73.23,4200.0,63.7776,63.8474,63.7776,63.8212,4200.0
2013-02-07 15:00:00,73.22,73.25,73.14,73.2,10600.0,63.8125,63.8387,63.7428,63.7951,10600.0
2013-02-07 15:05:00,73.2,73.29,73.2,73.23,5700.0,63.7951,63.8735,63.7951,63.8212,5700.0
2013-02-07 15:10:00,73.23,73.25,73.17,73.17,9800.0,63.8212,63.8387,63.7689,63.7689,9800.0
2013-02-07 15:15:00,73.18,73.27,73.18,73.27,9400.0,63.7776,63.8561,63.7776,63.8561,9400.0
2013-02-07 15:20:00,73.26,73.27,73.17,73.17,14100.0,63.8474,63.8561,63.7689,63.7689,14100.0
2013-02-07 15:25:00,73.17,73.22,73.16,73.22,9700.0,63.7689,63.8125,63.7602,63.8125,9700.0
2013-02-07 15:30:00,73.22,73.28,73.19,73.2,13600.0,63.8125,63.8648,63.7864,63.7951,13600.0
2013-02-07 15:35:00,73.2,73.21,73.12,73.19,20300.0,63.7951,63.8038,63.7254,63.7864,20300.0
2013-02-07 15:40:00,73.19,73.24,73.16,73.16,16600.0,63.7864,63.8299,63.7602,63.7602,16600.0
2013-02-07 15:45:00,73.17,73.28,73.17,73.28,23300.0,63.7689,63.8648,63.7689,63.8648,23300.0
2013-02-07 15:50:00,73.28,73.35,73.23,73.34,51300.0,63.8648,63.9258,63.8212,63.9171,51300.0
2013-02-07 15:55:00,73.34,73.44,73.33,73.44,99000.0,63.9171,64.0042,63.9084,64.0042,99000.0
2013-02-08 09:30:00,73.46,73.79,73.43,73.58,37100.0,64.0217,64.3093,63.9955,64.1263,37100.0
2013-02-08 09:35:00,73.62,73.66,73.51,73.63,10500.0,64.1611,64.196,64.0652,64.1698,10500.0
2013-02-08 09:40:00,73.63,73.99,73.63,73.93,10700.0,64.1698,64.4836,64.1698,64.4313,10700.0
2013-02-08 09:45:00,73.95,73.99,73.88,73.98,7800.0,64.4487,64.4836,64.3877,64.4749,7800.0
2013-02-08 09:50:00,73.98,74.08,73.96,74.02,9300.0,64.4749,64.562,64.4574,64.5097,9300.0
2013-02-08 09:55:00,74.05,74.13,73.99,74.11,6800.0,64.5359,64.6056,64.4836,64.5882,6800.0
2013-02-08 10:00:00,74.08,74.09,73.99,74.04,5900.0,64.562,64.5707,64.4836,64.5272,5900.0
2013-02-08 10:05:00,74.08,74.11,73.98,73.99,13200.0,64.562,64.5882,64.4749,64.4836,13200.0
2013-02-08 10:10:00,73.98,74.02,73.96,74.02,6100.0,64.4749,64.5097,64.4574,64.5097,6100.0
2013-02-08 10:15:00,74.04,74.06,73.82,73.82,7200.0,64.5272,64.5446,64.3354,64.3354,7200.0
2013-02-08 10:20:00,73.81,73.91,73.78,73.89,7200.0,64.3267,64.4139,64.3006,64.3964,7200.0
2013-02-08 10:25:00,73.9,73.96,73.83,73.86,7100.0,64.4051,64.4574,64.3441,64.3703,7100.0
2013-02-08 10:30:00,73.86,73.93,73.86,73.91,3900.0,64.3703,64.4313,64.3703,64.4139,3900.0
2013-02-08 10:35:00,73.9,74.11,73.9,74.1,7600.0,64.4051,64.5882,64.4051,64.5794,7600.0
2013-02-08 10:40:00,74.09,74.11,74.04,74.11,6000.0,64.5707,64.5882,64.5272,64.5882,6000.0
2013-02-08 10:45:00,74.12,74.17,74.11,74.16,8400.0,64.5969,64.6405,64.5882,64.6317,8400.0
2013-02-08 10:50:00,74.17,74.27,74.17,74.21,7100.0,64.6405,64.7276,64.6405,64.6753,7100.0
2013-02-08 10:55:00,74.19,74.21,74.12,74.12,4400.0,64.6579,64.6753,64.5969,64.5969,4400.0
2013-02-08 11:00:00,74.09,74.12,74.02,74.02,5600.0,64.5707,64.5969,64.5097,64.5097,5600.0
2013-02-08 11:05:00,74.02,74.14,73.99,74.13,8200.0,64.5097,64.6143,64.4836,64.6056,8200.0
2013-02-08 11:10:00,74.14,74.14,74.04,74.1,7900.0,64.6143,64.6143,64.5272,64.5794,7900.0
2013-02-08 11:15:00,74.09,74.21,74.09,74.21,8800.0,64.5707,64.6753,64.5707,64.6753,8800.0
2013-02-08 11:20:00,74.21,74.28,74.21,74.28,6100.0,64.6753,64.7363,64.6753,64.7363,6100.0
2013-02-08 11:25:00,74.28,74.35,74.23,74.23,17000.0,64.7363,64.7973,64.6927,64.6927,17000.0
2013-02-08 11:30:00,74.22,74.23,74.08,74.09,6400.0,64.684,64.6927,64.562,64.5707,6400.0
2013-02-08 11:35:00,74.09,74.15,74.09,74.13,4900.0,64.5707,64.623,64.5707,64.6056,4900.0
2013-02-08 11:40:00,74.14,74.2,74.14,74.2,3900.0,64.6143,64.6666,64.6143,64.6666,3900.0
2013-02-08 11:45:00,74.19,74.21,74.16,74.2,5100.0,64.6579,64.6753,64.6317,64.6666,5100.0
2013-02-08 11:50:00,74.2,74.2,74.17,74.19,4000.0,64.6666,64.6666,64.6405,64.6579,4000.0
2013-02-08 11:55:00,74.19,74.2,74.16,74.16,5100.0,64.6579,64.6666,64.6317,64.6317,5100.0
2013-02-08 12:00:00,74.17,74.19,74.16,74.17,4300.0,64.6405,64.6579,64.6317,64.6405,4300.0
2013-02-08 12:05:00,74.18,74.2,74.18,74.19,1800.0,64.6492,64.6666,64.6492,64.6579,1800.0
2013-02-08 12:10:00,74.2,74.21,74.14,74.14,5400.0,64.6666,64.6753,64.6143,64.6143,5400.0
2013-02-08 12:15:00,74.14,74.24,74.13,74.24,5400.0,64.6143,64.7015,64.6056,64.7015,5400.0
2013-02-08 12:20:00,74.25,74.26,74.2,74.2,3600.0,64.7102,64.7189,64.6666,64.6666,3600.0
2013-02-08 12:25:00,74.19,74.19,74.12,74.13,3000.0,64.6579,64.6579,64.5969,64.6056,3000.0
2013-02-08 12:30:00,74.12,74.14,74.09,74.12,3900.0,64.5969,64.6143,64.5707,64.5969,3900.0
2013-02-08 12:35:00,74.14,74.15,74.12,74.13,3700.0,64.6143,64.623,64.5969,64.6056,3700.0
2013-02-08 12:40:00,74.13,74.15,74.11,74.11,5900.0,64.6056,64.623,64.5882,64.5882,5900.0
2013-02-08 12:45:00,74.11,74.16,74.1,74.15,3200.0,64.5882,64.6317,64.5794,64.623,3200.0
2013-02-08 12:50:00,74.15,74.23,74.15,74.22,4700.0,64.623,64.6927,64.623,64.684,4700.0
2013-02-08 12:55:00,74.23,74.26,74.21,74.24,5200.0,64.6927,64.7189,64.6753,64.7015,5200.0
2013-02-08 13:00:00,74.21,74.21,74.15,74.15,2400.0,64.6753,64.6753,64.623,64.623,2400.0
2013-02-08 13:05:00,74.15,74.19,74.13,74.13,5500.0,64.623,64.6579,64.6056,64.6056,5500.0
2013-02-08 13:10:00,74.13,74.13,74.1,74.1,4700.0,64.6056,64.6056,64.5794,64.5794,4700.0
2013-02-08 13:15:00,74.11,74.14,74.11,74.12,4900.0,64.5882,64.6143,64.5882,64.5969,4900.0
2013-02-08 13:20:00,74.13,74.13,74.06,74.06,3900.0,64.6056,64.6056,64.5446,64.5446,3900.0
2013-02-08 13:25:00,74.07,74.1,74.04,74.06,5500.0,64.5533,64.5794,64.5272,64.5446,5500.0
2013-02-08 13:30:00,74.05,74.13,74.04,74.12,4200.0,64.5359,64.6056,64.5272,64.5969,4200.0
2013-02-08 13:35:00,74.13,74.19,74.12,74.17,6100.0,64.6056,64.6579,64.5969,64.6405,6100.0
2013-02-08 13:40:00,74.17,74.27,74.17,74.26,6400.0,64.6405,64.7276,64.6405,64.7189,6400.0
2013-02-08 13:45:00,74.25,74.27,74.23,74.27,11800.0,64.7102,64.7276,64.6927,64.7276,11800.0
2013-02-08 13:50:00,74.27,74.31,74.26,74.31,9400.0,64.7276,64.7625,64.7189,64.7625,9400.0
2013-02-08 13:55:00,74.31,74.38,74.31,74.38,5400.0,64.7625,64.8235,64.7625,64.8235,5400.0
2013-02-08 14:00:00,74.37,74.43,74.37,74.38,9300.0,64.8148,64.867,64.8148,64.8235,9300.0
2013-02-08 14:05:00,74.38,74.46,74.38,74.46,9100.0,64.8235,64.8932,64.8235,64.8932,9100.0
2013-02-08 14:10:00,74.47,74.47,74.43,74.43,5800.0,64.9019,64.9019,64.867,64.867,5800.0
2013-02-08 14:15:00,74.43,74.44,74.37,74.4,10200.0,64.867,64.8758,64.8148,64.8409,10200.0
2013-02-08 14:20:00,74.39,74.41,74.35,74.35,9300.0,64.8322,64.8496,64.7973,64.7973,9300.0
2013-02-08 14:25:00,74.35,74.35,74.27,74.27,9400.0,64.7973,64.7973,64.7276,64.7276,9400.0
2013-02-08 14:30:00,74.28,74.28,74.23,74.23,3600.0,64.7363,64.7363,64.6927,64.6927,3600.0
2013-02-08 14:35:00,74.23,74.24,74.2,74.21,5200.0,64.6927,64.7015,64.6666,64.6753,5200.0
2013-02-08 14:40:00,74.2,74.21,74.15,74.17,11200.0,64.6666,64.6753,64.623,64.6405,11200.0
2013-02-08 14:45:00,74.16,74.18,74.14,74.18,9200.0,64.6317,64.6492,64.6143,64.6492,9200.0
2013-02-08 14:50:00,74.19,74.2,74.17,74.17,4100.0,64.6579,64.6666,64.6405,64.6405,4100.0
2013-02-08 14:55:00,74.17,74.18,74.16,74.18,6500.0,64.6405,64.6492,64.6317,64.6492,6500.0
2013-02-08 15:00:00,74.17,74.27,74.17,74.25,10600.0,64.6405,64.7276,64.6405,64.7102,10600.0
2013-02-08 15:05:00,74.25,74.32,74.25,74.32,3600.0,64.7102,64.7712,64.7102,64.7712,3600.0
2013-02-08 15:10:00,74.32,74.34,74.32,74.34,12100.0,64.7712,64.7886,64.7712,64.7886,12100.0
2013-02-08 15:15:00,74.34,74.37,74.34,74.34,11400.0,64.7886,64.8148,64.7886,64.7886,11400.0
2013-02-08 15:20:00,74.35,74.36,74.31,74.34,7400.0,64.7973,64.806,64.7625,64.7886,7400.0
2013-02-08 15:25:00,74.34,74.36,74.32,74.33,10400.0,64.7886,64.806,64.7712,64.7799,10400.0
2013-02-08 15:30:00,74.33,74.33,74.22,74.24,10200.0,64.7799,64.7799,64.684,64.7015,10200.0
2013-02-08 15:35:00,74.23,74.25,74.19,74.21,12200.0,64.6927,64.7102,64.6579,64.6753,12200.0
2013-02-08 15:40:00,74.22,74.29,74.22,74.28,9400.0,64.684,64.745,64.684,64.7363,9400.0
2013-02-08 15:45:00,74.29,74.38,74.28,74.37,25100.0,64.745,64.8235,64.7363,64.8148,25100.0
2013-02-08 15:50:00,74.36,74.37,74.31,74.36,22600.0,64.806,64.8148,64.7625,64.806,22600.0
2013-02-08 15:55:00,74.36,74.41,74.32,74.4,65400.0,64.806,64.8496,64.7712,64.8409,65400.0
2013-02-11 09:30:00,74.2,74.25,73.94,73.94,21100.0,64.6666,64.7102,64.44,64.44,21100.0
2013-02-11 09:35:00,73.94,74.0,73.85,73.91,7400.0,64.44,64.4923,64.3616,64.4139,7400.0
2013-02-11 09:40:00,73.91,73.93,73.79,73.88,10700.0,64.4139,64.4313,64.3093,64.3877,10700.0
2013-02-11 09:45:00,73.88,74.04,73.86,74.04,11400.0,64.3877,64.5272,64.3703,64.5272,11400.0
2013-02-11 09:50:00,74.09,74.15,74.04,74.09,5500.0,64.5707,64.623,64.5272,64.5707,5500.0
2013-02-11 09:55:00,74.1,74.12,74.02,74.12,6900.0,64.5794,64.5969,64.5097,64.5969,6900.0
2013-02-11 10:00:00,74.17,74.2,74.1,74.1,4000.0,64.6405,64.6666,64.5794,64.5794,4000.0
2013-02-11 10:05:00,74.1,74.15,74.05,74.07,35800.0,64.5794,64.623,64.5359,64.5533,35800.0
2013-02-11 10:10:00,74.08,74.14,74.01,74.01,4600.0,64.562,64.6143,64.501,64.501,4600.0
2013-02-11 10:15:00,74.01,74.02,73.9,73.9,6100.0,64.501,64.5097,64.4051,64.4051,6100.0
2013-02-11 10:20:00,73.86,73.94,73.84,73.84,4600.0,64.3703,64.44,64.3529,64.3529,4600.0
2013-02-11 10:25:00,73.83,73.95,73.82,73.94,6500.0,64.3441,64.4487,64.3354,64.44,6500.0
2013-02-11 10:30:00,73.93,74.09,73.93,74.08,6300.0,64.4313,64.5707,64.4313,64.562,6300.0
2013-02-11 10:35:00,74.09,74.2,74.08,74.2,6300.0,64.5707,64.6666,64.562,64.6666,6300.0
2013-02-11 10:40:00,74.2,74.48,74.2,74.48,12500.0,64.6666,64.9106,64.6666,64.9106,12500.0
2013-02-11 10:45:00,74.47,74.54,74.4,74.46,12200.0,64.9019,64.9629,64.8409,64.8932,12200.0
2013-02-11 10:50:00,74.45,74.45,74.34,74.36,13200.0,64.8845,64.8845,64.7886,64.806,13200.0
2013-02-11 10:55:00,74.37,74.41,74.36,74.41,4200.0,64.8148,64.8496,64.806,64.8496,4200.0
2013-02-11 11:00:00,74.41,74.42,74.38,74.4,7700.0,64.8496,64.8583,64.8235,64.8409,7700.0
2013-02-11 11:05:00,74.4,74.42,74.38,74.4,9400.0,64.8409,64.8583,64.8235,64.8409,9400.0
2013-02-11 11:10:00,74.37,74.39,74.27,74.28,6300.0,64.8148,64.8322,64.7276,64.7363,6300.0
2013-02-11 11:15:00,74.28,74.3,74.25,74.26,3700.0,64.7363,64.7537,64.7102,64.7189,3700.0
2013-02-11 11:20:00,74.27,74.27,74.24,74.27,3500.0,64.7276,64.7276,64.7015,64.7276,3500.0
2013-02-11 11:25:00,74.25,74.26,74.21,74.21,3300.0,64.7102,64.7189,64.6753,64.6753,3300.0
2013-02-11 11:30:00,74.21,74.23,74.18,74.2,4600.0,64.6753,64.6927,64.6492,64.6666,4600.0
2013-02-11 11:35:00,74.19,74.21,74.17,74.21,2000.0,64.6579,64.6753,64.6405,64.6753,2000.0
2013-02-11 11:40:00,74.19,74.21,74.16,74.18,47000.0,64.6579,64.6753,64.6317,64.6492,47000.0
2013-02-11 11:45:00,74.16,74.19,74.15,74.16,3100.0,64.6317,64.6579,64.623,64.6317,3100.0
2013-02-11 11:50:00,74.14,74.15,74.11,74.11,3100.0,64.6143,64.623,64.5882,64.5882,3100.0
2013-02-11 11:55:00,74.11,74.11,74.07,74.09,6500.0,64.5882,64.5882,64.5533,64.5707,6500.0
2013-02-11 12:00:00,74.09,74.09,74.03,74.04,2900.0,64.5707,64.5707,64.5184,64.5272,2900.0
2013-02-11 12:05:00,74.05,74.06,74.04,74.04,2300.0,64.5359,64.5446,64.5272,64.5272,2300.0
2013-02-11 12:10:00,74.04,74.07,74.03,74.03,5100.0,64.5272,64.5533,64.5184,64.5184,5100.0
2013-02-11 12:15:00,74.03,74.05,74.01,74.05,1900.0,64.5184,64.5359,64.501,64.5359,1900.0
2013-02-11 12:20:00,74.05,74.1,74.05,74.1,3000.0,64.5359,64.5794,64.5359,64.5794,3000.0
2013-02-11 12:25:00,74.1,74.17,74.1,74.16,3800.0,64.5794,64.6405,64.5794,64.6317,3800.0
2013-02-11 12:30:00,74.16,74.19,74.16,74.19,3200.0,64.6317,64.6579,64.6317,64.6579,3200.0
2013-02-11 12:35:00,74.19,74.22,74.17,74.17,5600.0,64.6579,64.684,64.6405,64.6405,5600.0
2013-02-11 12:40:00,74.17,74.17,74.15,74.15,4300.0,64.6405,64.6405,64.623,64.623,4300.0
2013-02-11 12:45:00,74.15,74.16,74.14,74.14,2500.0,64.623,64.6317,64.6143,64.6143,2500.0
2013-02-11 12:50:00,74.15,74.18,74.15,74.18,2700.0,64.623,64.6492,64.623,64.6492,2700.0
2013-02-11 12:55:00,74.2,74.27,74.2,74.26,2700.0,64.6666,64.7276,64.6666,64.7189,2700.0
2013-02-11 13:00:00,74.26,74.32,74.26,74.27,3300.0,64.7189,64.7712,64.7189,64.7276,3300.0
2013-02-11 13:05:00,74.27,74.28,74.17,74.17,3500.0,64.7276,64.7363,64.6405,64.6405,3500.0
2013-02-11 13:10:00,74.18,74.19,74.13,74.13,2800.0,64.6492,64.6579,64.6056,64.6056,2800.0
2013-02-11 13:15:00,74.14,74.14,74.13,74.14,900.0,64.6143,64.6143,64.6056,64.6143,900.0
2013-02-11 13:20:00,74.16,74.16,74.11,74.11,2700.0,64.6317,64.6317,64.5882,64.5882,2700.0
2013-02-11 13:25:00,74.11,74.13,74.07,74.07,3700.0,64.5882,64.6056,64.5533,64.5533,3700.0
2013-02-11 13:30:00,74.08,74.08,74.05,74.08,3000.0,64.562,64.562,64.5359,64.562,3000.0
2013-02-11 13:35:00,74.08,74.1,74.06,74.06,2500.0,64.562,64.5794,64.5446,64.5446,2500.0
2013-02-11 13:40:00,74.06,74.07,74.04,74.04,3100.0,64.5446,64.5533,64.5272,64.5272,3100.0
2013-02-11 13:45:00,74.05,74.05,74.02,74.03,2700.0,64.5359,64.5359,64.5097,64.5184,2700.0
2013-02-11 13:50:00,74.03,74.03,74.0,74.01,2400.0,64.5184,64.5184,64.4923,64.501,2400.0
2013-02-11 13:55:00,74.01,74.14,74.01,74.13,11500.0,64.501,64.6143,64.501,64.6056,11500.0
2013-02-11 14:00:00,74.12,74.15,74.1,74.11,10600.0,64.5969,64.623,64.5794,64.5882,10600.0
2013-02-11 14:05:00,74.13,74.22,74.13,74.22,10300.0,64.6056,64.684,64.6056,64.684,10300.0
2013-02-11 14:10:00,74.21,74.22,74.21,74.21,3600.0,64.6753,64.684,64.6753,64.6753,3600.0
2013-02-11 14:15:00,74.21,74.21,74.15,74.15,4200.0,64.6753,64.6753,64.623,64.623,4200.0
2013-02-11 14:20:00,74.16,74.17,74.15,74.16,1500.0,64.6317,64.6405,64.623,64.6317,1500.0
2013-02-11 14:25:00,74.17,74.17,74.11,74.12,4400.0,64.6405,64.6405,64.5882,64.5969,4400.0
2013-02-11 14:30:00,74.13,74.14,74.07,74.07,6100.0,64.6056,64.6143,64.5533,64.5533,6100.0
2013-02-11 14:35:00,74.08,74.1,74.06,74.06,10600.0,64.562,64.5794,64.5446,64.5446,10600.0
2013-02-11 14:40:00,74.04,74.08,74.04,74.04,2000.0,64.5272,64.562,64.5272,64.5272,2000.0
2013-02-11 14:45:00,74.05,74.06,74.02,74.03,6100.0,64.5359,64.5446,64.5097,64.5184,6100.0
2013-02-11 14:50:00,74.04,74.07,73.99,74.04,5900.0,64.5272,64.5533,64.4836,64.5272,5900.0
2013-02-11 14:55:00,74.04,74.07,74.0,74.01,3900.0,64.5272,64.5533,64.4923,64.501,3900.0
2013-02-11 15:00:00,74.01,74.09,74.01,74.06,4500.0,64.501,64.5707,64.501,64.5446,4500.0
2013-02-11 15:05:00,74.06,74.06,74.03,74.04,3300.0,64.5446,64.5446,64.5184,64.5272,3300.0
2013-02-11 15:10:00,74.03,74.08,74.03,74.07,5100.0,64.5184,64.562,64.5184,64.5533,5100.0
2013-02-11 15:15:00,74.06,74.11,74.05,74.08,5600.0,64.5446,64.5882,64.5359,64.562,5600.0
2013-02-11 15:20:00,74.07,74.12,74.07,74.11,3200.0,64.5533,64.5969,64.5533,64.5882,3200.0
2013-02-11 15:25:00,74.12,74.12,74.03,74.05,5500.0,64.5969,64.5969,64.5184,64.5359,5500.0
2013-02-11 15:30:00,74.05,74.12,74.03,74.12,4700.0,64.5359,64.5969,64.5184,64.5969,4700.0
2013-02-11 15:35:00,74.12,74.12,74.08,74.11,6200.0,64.5969,64.5969,64.562,64.5882,6200.0
2013-02-11 15:40:00,74.11,74.12,74.07,74.09,8200.0,64.5882,64.5969,64.5533,64.5707,8200.0
2013-02-11 15:45:00,74.1,74.15,74.1,74.15,10600.0,64.5794,64.623,64.5794,64.623,10600.0
2013-02-11 15:50:00,74.14,74.15,74.07,74.07,14800.0,64.6143,64.623,64.5533,64.5533,14800.0
2013-02-11 15:55:00,74.08,74.1,74.03,74.06,25500.0,64.562,64.5794,64.5184,64.5446,25500.0
2013-02-12 09:30:00,73.95,74.27,73.89,74.19,17100.0,64.4487,64.7276,64.3964,64.6579,17100.0
2013-02-12 09:35:00,74.18,74.23,74.05,74.1,4600.0,64.6492,64.6927,64.5359,64.5794,4600.0
2013-02-12 09:40:00,74.08,74.19,74.07,74.15,11100.0,64.562,64.6579,64.5533,64.623,11100.0
2013-02-12 09:45:00,74.14,74.16,74.02,74.03,6100.0,64.6143,64.6317,64.5097,64.5184,6100.0
2013-02-12 09:50:00,74.12,74.16,74.05,74.07,5400.0,64.5969,64.6317,64.5359,64.5533,5400.0
2013-02-12 09:55:00,74.09,74.13,74.05,74.05,3300.0,64.5707,64.6056,64.5359,64.5359,3300.0
2013-02-12 10:00:00,74.07,74.19,74.07,74.17,5900.0,64.5533,64.6579,64.5533,64.6405,5900.0
2013-02-12 10:05:00,74.19,74.21,74.16,74.18,2300.0,64.6579,64.6753,64.6317,64.6492,2300.0
2013-02-12 10:10:00,74.18,74.18,74.09,74.09,5500.0,64.6492,64.6492,64.5707,64.5707,5500.0
2013-02-12 10:15:00,74.09,74.1,74.0,74.03,5100.0,64.5707,64.5794,64.4923,64.5184,5100.0
2013-02-12 10:20:00,74.0,74.05,74.0,74.05,2700.0,64.4923,64.5359,64.4923,64.5359,2700.0
2013-02-12 10:25:00,74.05,74.07,74.0,74.07,14600.0,64.5359,64.5533,64.4923,64.5533,14600.0
2013-02-12 10:30:00,74.05,74.06,74.02,74.04,5400.0,64.5359,64.5446,64.5097,64.5272,5400.0
2013-02-12 10:35:00,74.04,74.04,73.97,73.99,10200.0,64.5272,64.5272,64.4661,64.4836,10200.0
2013-02-12 10:40:00,73.99,74.06,73.99,74.05,15600.0,64.4836,64.5446,64.4836,64.5359,15600.0
2013-02-12 10:45:00,74.05,74.11,74.03,74.07,10500.0,64.5359,64.5882,64.5184,64.5533,10500.0
2013-02-12 10:50:00,74.07,74.19,74.06,74.17,7000.0,64.5533,64.6579,64.5446,64.6405,7000.0
2013-02-12 10:55:00,74.17,74.22,74.17,74.22,2400.0,64.6405,64.684,64.6405,64.684,2400.0
2013-02-12 11:00:00,74.21,74.28,74.21,74.28,8500.0,64.6753,64.7363,64.6753,64.7363,8500.0
2013-02-12 11:05:00,74.27,74.49,74.27,74.37,20900.0,64.7276,64.9193,64.7276,64.8148,20900.0
2013-02-12 11:10:00,74.38,74.38,74.23,74.24,11000.0,64.8235,64.8235,64.6927,64.7015,11000.0
2013-02-12 11:15:00,74.22,74.25,74.14,74.14,10600.0,64.684,64.7102,64.6143,64.6143,10600.0
2013-02-12 11:20:00,74.14,74.15,74.01,74.01,22300.0,64.6143,64.623,64.501,64.501,22300.0
2013-02-12 11:25:00,74.03,74.04,73.98,73.98,3200.0,64.5184,64.5272,64.4749,64.4749,3200.0
2013-02-12 11:30:00,73.98,74.11,73.98,74.11,5400.0,64.4749,64.5882,64.4749,64.5882,5400.0
2013-02-12 11:35:00,74.12,74.12,74.04,74.07,9900.0,64.5969,64.5969,64.5272,64.5533,9900.0
2013-02-12 11:40:00,74.07,74.07,74.04,74.06,8400.0,64.5533,64.5533,64.5272,64.5446,8400.0
2013-02-12 11:45:00,74.06,74.06,73.99,74.01,12400.0,64.5446,64.5446,64.4836,64.501,12400.0
2013-02-12 11:50:00,74.01,74.02,74.0,74.0,3100.0,64.501,64.5097,64.4923,64.4923,3100.0
2013-02-12 11:55:00,74.01,74.05,74.0,74.05,7700.0,64.501,64.5359,64.4923,64.5359,7700.0
2013-02-12 12:00:00,74.06,74.13,74.06,74.13,6600.0,64.5446,64.6056,64.5446,64.6056,6600.0
2013-02-12 12:05:00,74.13,74.21,74.08,74.09,11100.0,64.6056,64.6753,64.562,64.5707,11100.0
2013-02-12 12:10:00,74.1,74.12,74.09,74.11,2400.0,64.5794,64.5969,64.5707,64.5882,2400.0
2013-02-12 12:15:00,74.11,74.21,74.11,74.2,3200.0,64.5882,64.6753,64.5882,64.6666,3200.0
2013-02-12 12:20:00,74.2,74.23,74.17,74.19,5000.0,64.6666,64.6927,64.6405,64.6579,5000.0
2013-02-12 12:25:00,74.18,74.18,74.11,74.14,6100.0,64.6492,64.6492,64.5882,64.6143,6100.0
2013-02-12 12:30:00,74.16,74.22,74.15,74.22,1600.0,64.6317,64.684,64.623,64.684,1600.0
2013-02-12 12:35:00,74.22,74.31,74.22,74.28,4200.0,64.684,64.7625,64.684,64.7363,4200.0
2013-02-12 12:40:00,74.28,74.29,74.25,74.25,4300.0,64.7363,64.745,64.7102,64.7102,4300.0
2013-02-12 12:45:00,74.24,74.24,74.22,74.24,2900.0,64.7015,64.7015,64.684,64.7015,2900.0
2013-02-12 12:50:00,74.24,74.3,74.24,74.28,6600.0,64.7015,64.7537,64.7015,64.7363,6600.0
2013-02-12 12:55:00,74.27,74.29,74.25,74.27,8900.0,64.7276,64.745,64.7102,64.7276,8900.0
2013-02-12 13:00:00,74.28,74.3,74.23,74.27,11000.0,64.7363,64.7537,64.6927,64.7276,11000.0
2013-02-12 13:05:00,74.27,74.32,74.26,74.32,2500.0,64.7276,64.7712,64.7189,64.7712,2500.0
2013-02-12 13:10:00,74.32,74.36,74.32,74.34,5900.0,64.7712,64.806,64.7712,64.7886,5900.0
2013-02-12 13:15:00,74.34,74.35,74.32,74.34,4000.0,64.7886,64.7973,64.7712,64.7886,4000.0
2013-02-12 13:20:00,74.34,74.42,74.34,74.42,5100.0,64.7886,64.8583,64.7886,64.8583,5100.0
2013-02-12 13:25:00,74.41,74.45,74.35,74.35,5200.0,64.8496,64.8845,64.7973,64.7973,5200.0
2013-02-12 13:30:00,74.34,74.34,74.31,74.32,2200.0,64.7886,64.7886,64.7625,64.7712,2200.0
2013-02-12 13:35:00,74.31,74.43,74.3,74.43,3800.0,64.7625,64.867,64.7537,64.867,3800.0
2013-02-12 13:40:00,74.43,74.44,74.4,74.4,5300.0,64.867,64.8758,64.8409,64.8409,5300.0
2013-02-12 13:45:00,74.4,74.42,74.4,74.42,2700.0,64.8409,64.8583,64.8409,64.8583,2700.0
2013-02-12 13:50:00,74.42,74.42,74.39,74.41,4000.0,64.8583,64.8583,64.8322,64.8496,4000.0
2013-02-12 13:55:00,74.4,74.46,74.4,74.46,2300.0,64.8409,64.8932,64.8409,64.8932,2300.0
2013-02-12 14:00:00,74.47,74.48,74.46,74.48,4500.0,64.9019,64.9106,64.8932,64.9106,4500.0
2013-02-12 14:05:00,74.48,74.48,74.45,74.46,4500.0,64.9106,64.9106,64.8845,64.8932,4500.0
2013-02-12 14:10:00,74.46,74.47,74.42,74.43,5300.0,64.8932,64.9019,64.8583,64.867,5300.0
2013-02-12 14:15:00,74.42,74.42,74.39,74.41,3500.0,64.8583,64.8583,64.8322,64.8496,3500.0
2013-02-12 14:20:00,74.4,74.41,74.37,74.37,7600.0,64.8409,64.8496,64.8148,64.8148,7600.0
2013-02-12 14:25:00,74.37,74.39,74.34,74.36,5900.0,64.8148,64.8322,64.7886,64.806,5900.0
2013-02-12 14:30:00,74.36,74.36,74.31,74.31,2700.0,64.806,64.806,64.7625,64.7625,2700.0
2013-02-12 14:35:00,74.32,74.34,74.3,74.3,5700.0,64.7712,64.7886,64.7537,64.7537,5700.0
2013-02-12 14:40:00,74.31,74.31,74.28,74.29,7400.0,64.7625,64.7625,64.7363,64.745,7400.0
2013-02-12 14:45:00,74.29,74.35,74.29,74.35,3100.0,64.745,64.7973,64.745,64.7973,3100.0
2013-02-12 14:50:00,74.35,74.39,74.35,74.39,5100.0,64.7973,64.8322,64.7973,64.8322,5100.0
2013-02-12 14:55:00,74.38,74.38,74.34,74.34,8700.0,64.8235,64.8235,64.7886,64.7886,8700.0
2013-02-12 15:00:00,74.34,74.36,74.33,74.36,6500.0,64.7886,64.806,64.7799,64.806,6500.0
2013-02-12 15:05:00,74.35,74.39,74.33,74.36,8500.0,64.7973,64.8322,64.7799,64.806,8500.0
2013-02-12 15:10:00,74.37,74.4,74.37,74.39,5100.0,64.8148,64.8409,64.8148,64.8322,5100.0
2013-02-12 15:15:00,74.38,74.43,74.37,74.43,6600.0,64.8235,64.867,64.8148,64.867,6600.0
2013-02-12 15:20:00,74.43,74.45,74.39,74.4,7400.0,64.867,64.8845,64.8322,64.8409,7400.0
2013-02-12 15:25:00,74.4,74.42,74.39,74.41,5600.0,64.8409,64.8583,64.8322,64.8496,5600.0
2013-02-12 15:30:00,74.41,74.44,74.41,74.41,8600.0,64.8496,64.8758,64.8496,64.8496,8600.0
2013-02-12 15:35:00,74.4,74.45,74.4,74.45,35600.0,64.8409,64.8845,64.8409,64.8845,35600.0
2013-02-12 15:40:00,74.46,74.46,74.4,74.41,26600.0,64.8932,64.8932,64.8409,64.8496,26600.0
2013-02-12 15:45:00,74.4,74.41,74.34,74.37,48200.0,64.8409,64.8496,64.7886,64.8148,48200.0
2013-02-12 15:50:00,74.37,74.43,74.37,74.41,12900.0,64.8148,64.867,64.8148,64.8496,12900.0
2013-02-12 15:55:00,74.41,74.47,74.38,74.46,57600.0,64.8496,64.9019,64.8235,64.8932,57600.0
2013-02-13 09:30:00,74.69,74.81,74.6,74.78,13800.0,65.0936,65.1982,65.0152,65.1721,13800.0
2013-02-13 09:35:00,74.79,74.86,74.76,74.83,5500.0,65.1808,65.2418,65.1546,65.2157,5500.0
2013-02-13 09:40:00,74.81,74.81,74.76,74.8,3000.0,65.1982,65.1982,65.1546,65.1895,3000.0
2013-02-13 09:45:00,74.8,74.81,74.61,74.61,9100.0,65.1895,65.1982,65.0239,65.0239,9100.0
2013-02-13 09:50:00,74.52,74.54,74.42,74.53,3700.0,64.9455,64.9629,64.8583,64.9542,3700.0
2013-02-13 09:55:00,74.51,74.55,74.5,74.51,2600.0,64.9368,64.9716,64.9281,64.9368,2600.0
2013-02-13 10:00:00,74.52,74.62,74.5,74.51,4600.0,64.9455,65.0326,64.9281,64.9368,4600.0
2013-02-13 10:05:00,74.52,74.55,74.41,74.49,6600.0,64.9455,64.9716,64.8496,64.9193,6600.0
2013-02-13 10:10:00,74.53,74.57,74.47,74.5,10000.0,64.9542,64.9891,64.9019,64.9281,10000.0
2013-02-13 10:15:00,74.48,74.55,74.47,74.52,6300.0,64.9106,64.9716,64.9019,64.9455,6300.0
2013-02-13 10:20:00,74.51,74.61,74.51,74.55,4300.0,64.9368,65.0239,64.9368,64.9716,4300.0
2013-02-13 10:25:00,74.55,74.55,74.49,74.49,6400.0,64.9716,64.9716,64.9193,64.9193,6400.0
2013-02-13 10:30:00,74.49,74.49,74.41,74.43,4400.0,64.9193,64.9193,64.8496,64.867,4400.0
2013-02-13 10:35:00,74.43,74.44,74.35,74.38,3200.0,64.867,64.8758,64.7973,64.8235,3200.0
2013-02-13 10:40:00,74.39,74.46,74.39,74.46,6800.0,64.8322,64.8932,64.8322,64.8932,6800.0
2013-02-13 10:45:00,74.46,74.48,74.43,74.47,6000.0,64.8932,64.9106,64.867,64.9019,6000.0
2013-02-13 10:50:00,74.47,74.47,74.38,74.39,3700.0,64.9019,64.9019,64.8235,64.8322,3700.0
2013-02-13 10:55:00,74.39,74.41,74.39,74.41,6200.0,64.8322,64.8496,64.8322,64.8496,6200.0
2013-02-13 11:00:00,74.4,74.41,74.35,74.36,2900.0,64.8409,64.8496,64.7973,64.806,2900.0
2013-02-13 11:05:00,74.37,74.41,74.33,74.41,1600.0,64.8148,64.8496,64.7799,64.8496,1600.0
2013-02-13 11:10:00,74.41,74.47,74.41,74.43,4500.0,64.8496,64.9019,64.8496,64.867,4500.0
2013-02-13 11:15:00,74.44,74.47,74.42,74.44,13000.0,64.8758,64.9019,64.8583,64.8758,13000.0
2013-02-13 11:20:00,74.45,74.48,74.43,74.44,5900.0,64.8845,64.9106,64.867,64.8758,5900.0
2013-02-13 11:25:00,74.44,74.51,74.4,74.46,4000.0,64.8758,64.9368,64.8409,64.8932,4000.0
2013-02-13 11:30:00,74.48,74.48,74.4,74.43,2000.0,64.9106,64.9106,64.8409,64.867,2000.0
2013-02-13 11:35:00,74.43,74.48,74.43,74.48,6800.0,64.867,64.9106,64.867,64.9106,6800.0
2013-02-13 11:40:00,74.47,74.52,74.45,74.51,15600.0,64.9019,64.9455,64.8845,64.9368,15600.0
2013-02-13 11:45:00,74.51,74.52,74.39,74.39,13800.0,64.9368,64.9455,64.8322,64.8322,13800.0
2013-02-13 11:50:00,74.39,74.43,74.35,74.35,6500.0,64.8322,64.867,64.7973,64.7973,6500.0
2013-02-13 11:55:00,74.35,74.38,74.32,74.33,7900.0,64.7973,64.8235,64.7712,64.7799,7900.0
2013-02-13 12:00:00,74.32,74.37,74.31,74.37,6100.0,64.7712,64.8148,64.7625,64.8148,6100.0
2013-02-13 12:05:00,74.37,74.4,74.36,74.37,5900.0,64.8148,64.8409,64.806,64.8148,5900.0
2013-02-13 12:10:00,74.4,74.41,74.39,74.4,800.0,64.8409,64.8496,64.8322,64.8409,800.0
2013-02-13 12:15:00,74.4,74.4,74.31,74.32,2000.0,64.8409,64.8409,64.7625,64.7712,2000.0
2013-02-13 12:20:00,74.32,74.32,74.27,74.28,2900.0,64.7712,64.7712,64.7276,64.7363,2900.0
2013-02-13 12:25:00,74.28,74.29,74.27,74.28,4000.0,64.7363,64.745,64.7276,64.7363,4000.0
2013-02-13 12:30:00,74.28,74.29,74.27,74.27,2500.0,64.7363,64.745,64.7276,64.7276,2500.0
2013-02-13 12:35:00,74.26,74.31,74.26,74.3,5800.0,64.7189,64.7625,64.7189,64.7537,5800.0
2013-02-13 12:40:00,74.31,74.31,74.29,74.31,4700.0,64.7625,64.7625,64.745,64.7625,4700.0
2013-02-13 12:45:00,74.31,74.33,74.31,74.32,1500.0,64.7625,64.7799,64.7625,64.7712,1500.0
2013-02-13 12:50:00,74.31,74.33,74.29,74.29,3100.0,64.7625,64.7799,64.745,64.745,3100.0
2013-02-13 12:55:00,74.28,74.32,74.28,74.3,3800.0,64.7363,64.7712,64.7363,64.7537,3800.0
2013-02-13 13:00:00,74.3,74.31,74.27,74.31,2000.0,64.7537,64.7625,64.7276,64.7625,2000.0
2013-02-13 13:05:00,74.31,74.32,74.29,74.32,1800.0,64.7625,64.7712,64.745,64.7712,1800.0
2013-02-13 13:10:00,74.31,74.31,74.26,74.26,2900.0,64.7625,64.7625,64.7189,64.7189,2900.0
2013-02-13 13:15:00,74.27,74.31,74.26,74.31,2100.0,64.7276,64.7625,64.7189,64.7625,2100.0
2013-02-13 13:20:00,74.31,74.34,74.31,74.34,4000.0,64.7625,64.7886,64.7625,64.7886,4000.0
2013-02-13 13:25:00,74.32,74.35,74.32,74.34,1300.0,64.7712,64.7973,64.7712,64.7886,1300.0
2013-02-13 13:30:00,74.33,74.34,74.31,74.31,3300.0,64.7799,64.7886,64.7625,64.7625,3300.0
2013-02-13 13:35:00,74.31,74.31,74.27,74.27,2000.0,64.7625,64.7625,64.7276,64.7276,2000.0
2013-02-13 13:40:00,74.28,74.31,74.28,74.3,1600.0,64.7363,64.7625,64.7363,64.7537,1600.0
2013-02-13 13:45:00,74.31,74.33,74.3,74.33,1600.0,64.7625,64.7799,64.7537,64.7799,1600.0
2013-02-13 13:50:00,74.32,74.33,74.32,74.33,1300.0,64.7712,64.7799,64.7712,64.7799,1300.0
2013-02-13 13:55:00,74.32,74.33,74.32,74.32,1600.0,64.7712,64.7799,64.7712,64.7712,1600.0
2013-02-13 14:00:00,74.31,74.33,74.27,74.27,4300.0,64.7625,64.7799,64.7276,64.7276,4300.0
2013-02-13 14:05:00,74.28,74.28,74.26,74.28,3500.0,64.7363,64.7363,64.7189,64.7363,3500.0
2013-02-13 14:10:00,74.27,74.27,74.24,74.25,1400.0,64.7276,64.7276,64.7015,64.7102,1400.0
2013-02-13 14:15:00,74.25,74.26,74.18,74.2,3400.0,64.7102,64.7189,64.6492,64.6666,3400.0
2013-02-13 14:20:00,74.2,74.22,74.19,74.2,6300.0,64.6666,64.684,64.6579,64.6666,6300.0
2013-02-13 14:25:00,74.2,74.23,74.18,74.21,6600.0,64.6666,64.6927,64.6492,64.6753,6600.0
2013-02-13 14:30:00,74.21,74.21,74.16,74.16,6200.0,64.6753,64.6753,64.6317,64.6317,6200.0
2013-02-13 14:35:00,74.15,74.18,74.11,74.18,10600.0,64.623,64.6492,64.5882,64.6492,10600.0
2013-02-13 14:40:00,74.18,74.2,74.15,74.2,5000.0,64.6492,64.6666,64.623,64.6666,5000.0
2013-02-13 14:45:00,74.2,74.29,74.2,74.28,10100.0,64.6666,64.745,64.6666,64.7363,10100.0
2013-02-13 14:50:00,74.29,74.31,74.24,74.24,9800.0,64.745,64.7625,64.7015,64.7015,9800.0
2013-02-13 14:55:00,74.24,74.25,74.22,74.24,6600.0,64.7015,64.7102,64.684,64.7015,6600.0
2013-02-13 15:00:00,74.25,74.25,74.18,74.19,12600.0,64.7102,64.7102,64.6492,64.6579,12600.0
2013-02-13 15:05:00,74.19,74.2,74.17,74.18,9700.0,64.6579,64.6666,64.6405,64.6492,9700.0
2013-02-13 15:10:00,74.19,74.21,74.17,74.18,10000.0,64.6579,64.6753,64.6405,64.6492,10000.0
2013-02-13 15:15:00,74.18,74.23,74.17,74.22,10600.0,64.6492,64.6927,64.6405,64.684,10600.0
2013-02-13 15:20:00,74.23,74.34,74.23,74.32,10300.0,64.6927,64.7886,64.6927,64.7712,10300.0
2013-02-13 15:25:00,74.33,74.33,74.28,74.31,8400.0,64.7799,64.7799,64.7363,64.7625,8400.0
2013-02-13 15:30:00,74.31,74.32,74.27,74.31,11100.0,64.7625,64.7712,64.7276,64.7625,11100.0
2013-02-13 15:35:00,74.31,74.33,74.31,74.33,16800.0,64.7625,64.7799,64.7625,64.7799,16800.0
2013-02-13 15:40:00,74.32,74.38,74.32,74.37,14700.0,64.7712,64.8235,64.7712,64.8148,14700.0
2013-02-13 15:45:00,74.37,74.41,74.37,74.38,12700.0,64.8148,64.8496,64.8148,64.8235,12700.0
2013-02-13 15:50:00,74.39,74.51,74.36,74.51,32900.0,64.8322,64.9368,64.806,64.9368,32900.0
2013-02-13 15:55:00,74.51,74.72,74.51,74.67,95300.0,64.9368,65.1198,64.9368,65.0762,95300.0
2013-02-14 09:30:00,74.46,74.48,74.26,74.28,17000.0,64.8932,64.9106,64.7189,64.7363,17000.0
2013-02-14 09:35:00,74.26,74.61,74.26,74.61,5400.0,64.7189,65.0239,64.7189,65.0239,5400.0
2013-02-14 09:40:00,74.58,74.58,74.48,74.5,5700.0,64.9978,64.9978,64.9106,64.9281,5700.0
2013-02-14 09:45:00,74.48,74.52,74.45,74.52,5200.0,64.9106,64.9455,64.8845,64.9455,5200.0
2013-02-14 09:50:00,74.52,74.81,74.52,74.79,3800.0,64.9455,65.1982,64.9455,65.1808,3800.0
2013-02-14 09:55:00,74.76,74.77,74.59,74.63,5400.0,65.1546,65.1634,65.0065,65.0413,5400.0
2013-02-14 10:00:00,74.61,74.75,74.6,74.71,3400.0,65.0239,65.1459,65.0152,65.1111,3400.0
2013-02-14 10:05:00,74.67,74.69,74.63,74.67,5600.0,65.0762,65.0936,65.0413,65.0762,5600.0
2013-02-14 10:10:00,74.67,74.71,74.65,74.67,3600.0,65.0762,65.1111,65.0588,65.0762,3600.0
2013-02-14 10:15:00,74.64,74.72,74.62,74.72,7400.0,65.0501,65.1198,65.0326,65.1198,7400.0
2013-02-14 10:20:00,74.7,74.75,74.68,74.75,6700.0,65.1024,65.1459,65.0849,65.1459,6700.0
2013-02-14 10:25:00,74.75,74.81,74.74,74.81,9700.0,65.1459,65.1982,65.1372,65.1982,9700.0
2013-02-14 10:30:00,74.8,74.81,74.75,74.77,7400.0,65.1895,65.1982,65.1459,65.1634,7400.0
2013-02-14 10:35:00,74.75,74.81,74.75,74.81,5700.0,65.1459,65.1982,65.1459,65.1982,5700.0
2013-02-14 10:40:00,74.81,74.96,74.81,74.96,55400.0,65.1982,65.329,65.1982,65.329,55400.0
2013-02-14 10:45:00,74.97,75.0,74.97,74.98,10600.0,65.3377,65.3638,65.3377,65.3464,10600.0
2013-02-14 10:50:00,74.98,75.0,74.98,74.99,14100.0,65.3464,65.3638,65.3464,65.3551,14100.0
2013-02-14 10:55:00,75.0,75.05,74.99,75.05,18600.0,65.3638,65.4074,65.3551,65.4074,18600.0
2013-02-14 11:00:00,75.04,75.13,75.04,75.12,8800.0,65.3987,65.4771,65.3987,65.4684,8800.0
2013-02-14 11:05:00,75.12,75.14,75.06,75.06,17200.0,65.4684,65.4858,65.4161,65.4161,17200.0
2013-02-14 11:10:00,75.05,75.06,74.91,74.91,4800.0,65.4074,65.4161,65.2854,65.2854,4800.0
2013-02-14 11:15:00,74.91,74.91,74.74,74.8,7400.0,65.2854,65.2854,65.1372,65.1895,7400.0
2013-02-14 11:20:00,74.82,74.83,74.81,74.82,2000.0,65.2069,65.2157,65.1982,65.2069,2000.0
2013-02-14 11:25:00,74.83,74.87,74.72,74.73,4200.0,65.2157,65.2505,65.1198,65.1285,4200.0
2013-02-14 11:30:00,74.73,74.73,74.65,74.65,3000.0,65.1285,65.1285,65.0588,65.0588,3000.0
2013-02-14 11:35:00,74.64,74.71,74.63,74.71,4300.0,65.0501,65.1111,65.0413,65.1111,4300.0
2013-02-14 11:40:00,74.71,74.72,74.69,74.69,7100.0,65.1111,65.1198,65.0936,65.0936,7100.0
2013-02-14 11:45:00,74.69,74.71,74.67,74.67,4500.0,65.0936,65.1111,65.0762,65.0762,4500.0
2013-02-14 11:50:00,74.65,74.7,74.65,74.69,3100.0,65.0588,65.1024,65.0588,65.0936,3100.0
2013-02-14 11:55:00,74.68,74.69,74.67,74.69,1600.0,65.0849,65.0936,65.0762,65.0936,1600.0
2013-02-14 12:00:00,74.67,74.67,74.63,74.63,2400.0,65.0762,65.0762,65.0413,65.0413,2400.0
2013-02-14 12:05:00,74.63,74.68,74.62,74.67,5300.0,65.0413,65.0849,65.0326,65.0762,5300.0
2013-02-14 12:10:00,74.68,74.69,74.68,74.69,700.0,65.0849,65.0936,65.0849,65.0936,700.0
2013-02-14 12:15:00,74.71,74.79,74.71,74.73,5300.0,65.1111,65.1808,65.1111,65.1285,5300.0
2013-02-14 12:20:00,74.71,74.73,74.7,74.73,3400.0,65.1111,65.1285,65.1024,65.1285,3400.0
2013-02-14 12:25:00,74.74,74.8,74.72,74.79,4500.0,65.1372,65.1895,65.1198,65.1808,4500.0
2013-02-14 12:30:00,74.78,74.78,74.73,74.73,2900.0,65.1721,65.1721,65.1285,65.1285,2900.0
2013-02-14 12:35:00,74.74,74.77,74.72,74.72,3700.0,65.1372,65.1634,65.1198,65.1198,3700.0
2013-02-14 12:40:00,74.73,74.81,74.72,74.78,4400.0,65.1285,65.1982,65.1198,65.1721,4400.0
2013-02-14 12:45:00,74.78,74.8,74.77,74.78,1900.0,65.1721,65.1895,65.1634,65.1721,1900.0
2013-02-14 12:50:00,74.78,74.81,74.76,74.81,4000.0,65.1721,65.1982,65.1546,65.1982,4000.0
2013-02-14 12:55:00,74.83,74.94,74.82,74.91,7900.0,65.2157,65.3115,65.2069,65.2854,7900.0
2013-02-14 13:00:00,74.91,74.93,74.9,74.9,3200.0,65.2854,65.3028,65.2767,65.2767,3200.0
2013-02-14 13:05:00,74.9,74.9,74.82,74.82,4900.0,65.2767,65.2767,65.2069,65.2069,4900.0
2013-02-14 13:10:00,74.82,74.86,74.81,74.83,4300.0,65.2069,65.2418,65.1982,65.2157,4300.0
2013-02-14 13:15:00,74.82,74.82,74.77,74.79,4000.0,65.2069,65.2069,65.1634,65.1808,4000.0
2013-02-14 13:20:00,74.78,74.78,74.72,74.72,1900.0,65.1721,65.1721,65.1198,65.1198,1900.0
2013-02-14 13:25:00,74.72,74.72,74.66,74.66,3000.0,65.1198,65.1198,65.0675,65.0675,3000.0
2013-02-14 13:30:00,74.67,74.76,74.67,74.76,7500.0,65.0762,65.1546,65.0762,65.1546,7500.0
2013-02-14 13:35:00,74.76,74.76,74.71,74.71,2000.0,65.1546,65.1546,65.1111,65.1111,2000.0
2013-02-14 13:40:00,74.71,74.72,74.69,74.72,3800.0,65.1111,65.1198,65.0936,65.1198,3800.0
2013-02-14 13:45:00,74.71,74.76,74.71,74.72,5000.0,65.1111,65.1546,65.1111,65.1198,5000.0
2013-02-14 13:50:00,74.72,74.75,74.72,74.75,4100.0,65.1198,65.1459,65.1198,65.1459,4100.0
2013-02-14 13:55:00,74.74,74.77,74.74,74.77,3300.0,65.1372,65.1634,65.1372,65.1634,3300.0
2013-02-14 14:00:00,74.77,74.83,74.77,74.83,2900.0,65.1634,65.2157,65.1634,65.2157,2900.0
2013-02-14 14:05:00,74.83,75.0,74.83,75.0,6300.0,65.2157,65.3638,65.2157,65.3638,6300.0
2013-02-14 14:10:00,75.0,75.0,74.91,74.91,4500.0,65.3638,65.3638,65.2854,65.2854,4500.0
2013-02-14 14:15:00,74.91,74.93,74.89,74.92,5800.0,65.2854,65.3028,65.2679,65.2941,5800.0
2013-02-14 14:20:00,74.92,74.99,74.92,74.99,4700.0,65.2941,65.3551,65.2941,65.3551,4700.0
2013-02-14 14:25:00,74.99,75.0,74.96,74.96,6500.0,65.3551,65.3638,65.329,65.329,6500.0
2013-02-14 14:30:00,74.96,74.98,74.94,74.94,3100.0,65.329,65.3464,65.3115,65.3115,3100.0
2013-02-14 14:35:00,74.95,74.95,74.94,74.94,2700.0,65.3202,65.3202,65.3115,65.3115,2700.0
2013-02-14 14:40:00,74.95,74.96,74.93,74.94,6800.0,65.3202,65.329,65.3028,65.3115,6800.0
2013-02-14 14:45:00,74.94,74.95,74.94,74.94,4900.0,65.3115,65.3202,65.3115,65.3115,4900.0
2013-02-14 14:50:00,74.94,74.94,74.87,74.88,10800.0,65.3115,65.3115,65.2505,65.2592,10800.0
2013-02-14 14:55:00,74.89,74.9,74.84,74.84,4800.0,65.2679,65.2767,65.2244,65.2244,4800.0
2013-02-14 15:00:00,74.84,74.87,74.84,74.86,6200.0,65.2244,65.2505,65.2244,65.2418,6200.0
2013-02-14 15:05:00,74.86,74.86,74.84,74.84,8400.0,65.2418,65.2418,65.2244,65.2244,8400.0
2013-02-14 15:10:00,74.85,74.94,74.85,74.92,11300.0,65.2331,65.3115,65.2331,65.2941,11300.0
2013-02-14 15:15:00,74.93,74.93,74.83,74.83,7100.0,65.3028,65.3028,65.2157,65.2157,7100.0
2013-02-14 15:20:00,74.83,74.87,74.82,74.82,25600.0,65.2157,65.2505,65.2069,65.2069,25600.0
2013-02-14 15:25:00,74.82,74.89,74.82,74.86,51700.0,65.2069,65.2679,65.2069,65.2418,51700.0
2013-02-14 15:30:00,74.87,74.88,74.79,74.79,13100.0,65.2505,65.2592,65.1808,65.1808,13100.0
2013-02-14 15:35:00,74.79,74.88,74.79,74.87,17600.0,65.1808,65.2592,65.1808,65.2505,17600.0
2013-02-14 15:40:00,74.87,74.87,74.85,74.86,20000.0,65.2505,65.2505,65.2331,65.2418,20000.0
2013-02-14 15:45:00,74.85,74.86,74.84,74.84,21400.0,65.2331,65.2418,65.2244,65.2244,21400.0
2013-02-14 15:50:00,74.84,74.85,74.81,74.83,39100.0,65.2244,65.2331,65.1982,65.2157,39100.0
2013-02-14 15:55:00,74.82,74.85,74.77,74.82,72900.0,65.2069,65.2331,65.1634,65.2069,72900.0
2013-02-15 09:30:00,75.21,75.46,74.96,75.19,255800.0,65.5468,65.7647,65.329,65.5294,255800.0
2013-02-15 09:35:00,75.13,75.75,75.12,75.7,22100.0,65.4771,66.0174,65.4684,65.9739,22100.0
2013-02-15 09:40:00,75.71,75.71,75.44,75.44,9700.0,65.9826,65.9826,65.7473,65.7473,9700.0
2013-02-15 09:45:00,75.45,75.47,75.3,75.32,8000.0,65.756,65.7734,65.6253,65.6427,8000.0
2013-02-15 09:50:00,75.33,75.46,75.33,75.43,9300.0,65.6514,65.7647,65.6514,65.7386,9300.0
2013-02-15 09:55:00,75.43,75.43,75.35,75.39,8500.0,65.7386,65.7386,65.6688,65.7037,8500.0
2013-02-15 10:00:00,75.37,75.37,75.32,75.34,12900.0,65.6863,65.6863,65.6427,65.6601,12900.0
2013-02-15 10:05:00,75.34,75.34,75.22,75.22,9400.0,65.6601,65.6601,65.5555,65.5555,9400.0
2013-02-15 10:10:00,75.24,75.42,75.23,75.41,11700.0,65.573,65.7298,65.5643,65.7211,11700.0
2013-02-15 10:15:00,75.44,75.48,75.41,75.45,13000.0,65.7473,65.7821,65.7211,65.756,13000.0
2013-02-15 10:20:00,75.45,75.62,75.44,75.62,26700.0,65.756,65.9042,65.7473,65.9042,26700.0
2013-02-15 10:25:00,75.63,75.8,75.63,75.78,18600.0,65.9129,66.061,65.9129,66.0436,18600.0
2013-02-15 10:30:00,75.78,75.85,75.74,75.77,29000.0,66.0436,66.1046,66.0087,66.0349,29000.0
2013-02-15 10:35:00,75.76,75.77,75.75,75.77,12900.0,66.0262,66.0349,66.0174,66.0349,12900.0
2013-02-15 10:40:00,75.76,75.77,75.62,75.68,8500.0,66.0262,66.0349,65.9042,65.9564,8500.0
2013-02-15 10:45:00,75.7,75.9,75.7,75.87,15400.0,65.9739,66.1482,65.9739,66.122,15400.0
2013-02-15 10:50:00,75.86,75.87,75.72,75.77,6800.0,66.1133,66.122,65.9913,66.0349,6800.0
2013-02-15 10:55:00,75.77,75.81,75.75,75.77,27800.0,66.0349,66.0697,66.0174,66.0349,27800.0
2013-02-15 11:00:00,75.77,75.78,75.67,75.67,6700.0,66.0349,66.0436,65.9477,65.9477,6700.0
2013-02-15 11:05:00,75.66,75.66,75.58,75.61,5500.0,65.939,65.939,65.8693,65.8954,5500.0
2013-02-15 11:10:00,75.61,75.74,75.61,75.72,50600.0,65.8954,66.0087,65.8954,65.9913,50600.0
2013-02-15 11:15:00,75.71,75.72,75.66,75.69,18700.0,65.9826,65.9913,65.939,65.9652,18700.0
2013-02-15 11:20:00,75.69,75.78,75.69,75.78,13600.0,65.9652,66.0436,65.9652,66.0436,13600.0
2013-02-15 11:25:00,75.78,75.78,75.68,75.73,9800.0,66.0436,66.0436,65.9564,66.0,9800.0
2013-02-15 11:30:00,75.73,75.85,75.66,75.85,7700.0,66.0,66.1046,65.939,66.1046,7700.0
2013-02-15 11:35:00,75.84,75.9,75.8,75.88,8400.0,66.0959,66.1482,66.061,66.1307,8400.0
2013-02-15 11:40:00,75.87,75.88,75.69,75.69,8900.0,66.122,66.1307,65.9652,65.9652,8900.0
2013-02-15 11:45:00,75.68,75.72,75.62,75.72,5900.0,65.9564,65.9913,65.9042,65.9913,5900.0
2013-02-15 11:50:00,75.71,75.78,75.68,75.77,15600.0,65.9826,66.0436,65.9564,66.0349,15600.0
2013-02-15 11:55:00,75.77,75.77,75.66,75.66,9000.0,66.0349,66.0349,65.939,65.939,9000.0
2013-02-15 12:00:00,75.66,75.72,75.64,75.68,8200.0,65.939,65.9913,65.9216,65.9564,8200.0
2013-02-15 12:05:00,75.68,75.71,75.66,75.67,8700.0,65.9564,65.9826,65.939,65.9477,8700.0
2013-02-15 12:10:00,75.67,75.69,75.6,75.61,10900.0,65.9477,65.9652,65.8867,65.8954,10900.0
2013-02-15 12:15:00,75.6,75.62,75.47,75.49,14200.0,65.8867,65.9042,65.7734,65.7909,14200.0
2013-02-15 12:20:00,75.49,75.6,75.45,75.48,14600.0,65.7909,65.8867,65.756,65.7821,14600.0
2013-02-15 12:25:00,75.48,75.54,75.46,75.49,11700.0,65.7821,65.8344,65.7647,65.7909,11700.0
2013-02-15 12:30:00,75.49,75.5,75.44,75.49,12200.0,65.7909,65.7996,65.7473,65.7909,12200.0
2013-02-15 12:35:00,75.48,75.5,75.42,75.45,5800.0,65.7821,65.7996,65.7298,65.756,5800.0
2013-02-15 12:40:00,75.43,75.52,75.43,75.5,5100.0,65.7386,65.817,65.7386,65.7996,5100.0
2013-02-15 12:45:00,75.49,75.49,75.45,75.48,5500.0,65.7909,65.7909,65.756,65.7821,5500.0
2013-02-15 12:50:00,75.47,75.49,75.47,75.47,7200.0,65.7734,65.7909,65.7734,65.7734,7200.0
2013-02-15 12:55:00,75.47,75.49,75.43,75.43,10200.0,65.7734,65.7909,65.7386,65.7386,10200.0
2013-02-15 13:00:00,75.42,75.42,75.36,75.41,6900.0,65.7298,65.7298,65.6776,65.7211,6900.0
2013-02-15 13:05:00,75.43,75.48,75.43,75.47,8600.0,65.7386,65.7821,65.7386,65.7734,8600.0
2013-02-15 13:10:00,75.47,75.69,75.47,75.68,55900.0,65.7734,65.9652,65.7734,65.9564,55900.0
2013-02-15 13:15:00,75.68,75.71,75.66,75.7,18200.0,65.9564,65.9826,65.939,65.9739,18200.0
2013-02-15 13:20:00,75.7,75.7,75.57,75.57,6000.0,65.9739,65.9739,65.8606,65.8606,6000.0
2013-02-15 13:25:00,75.58,75.59,75.49,75.49,12600.0,65.8693,65.878,65.7909,65.7909,12600.0
2013-02-15 13:30:00,75.49,75.56,75.48,75.56,11200.0,65.7909,65.8519,65.7821,65.8519,11200.0
2013-02-15 13:35:00,75.58,75.58,75.51,75.51,8000.0,65.8693,65.8693,65.8083,65.8083,8000.0
2013-02-15 13:40:00,75.49,75.49,75.39,75.39,5800.0,65.7909,65.7909,65.7037,65.7037,5800.0
2013-02-15 13:45:00,75.4,75.4,75.35,75.35,12100.0,65.7124,65.7124,65.6688,65.6688,12100.0
2013-02-15 13:50:00,75.34,75.46,75.34,75.4,5900.0,65.6601,65.7647,65.6601,65.7124,5900.0
2013-02-15 13:55:00,75.41,75.41,75.35,75.38,6400.0,65.7211,65.7211,65.6688,65.695,6400.0
2013-02-15 14:00:00,75.38,75.46,75.36,75.45,17000.0,65.695,65.7647,65.6776,65.756,17000.0
2013-02-15 14:05:00,75.44,75.44,75.39,75.39,4400.0,65.7473,65.7473,65.7037,65.7037,4400.0
2013-02-15 14:10:00,75.38,75.38,75.29,75.29,7200.0,65.695,65.695,65.6166,65.6166,7200.0
2013-02-15 14:15:00,75.29,75.33,75.26,75.3,13200.0,65.6166,65.6514,65.5904,65.6253,13200.0
2013-02-15 14:20:00,75.25,75.41,75.2,75.39,18900.0,65.5817,65.7211,65.5381,65.7037,18900.0
2013-02-15 14:25:00,75.39,75.39,75.22,75.22,4100.0,65.7037,65.7037,65.5555,65.5555,4100.0
2013-02-15 14:30:00,75.23,75.43,75.23,75.41,11100.0,65.5643,65.7386,65.5643,65.7211,11100.0
2013-02-15 14:35:00,75.41,75.41,75.32,75.34,7500.0,65.7211,65.7211,65.6427,65.6601,7500.0
2013-02-15 14:40:00,75.34,75.34,75.2,75.29,28100.0,65.6601,65.6601,65.5381,65.6166,28100.0
2013-02-15 14:45:00,75.3,75.31,75.21,75.25,17700.0,65.6253,65.634,65.5468,65.5817,17700.0
2013-02-15 14:50:00,75.25,75.27,75.17,75.21,7900.0,65.5817,65.5991,65.512,65.5468,7900.0
2013-02-15 14:55:00,75.21,75.23,75.11,75.12,7100.0,65.5468,65.5643,65.4597,65.4684,7100.0
2013-02-15 15:00:00,75.12,75.19,75.12,75.17,4900.0,65.4684,65.5294,65.4684,65.512,4900.0
2013-02-15 15:05:00,75.18,75.19,75.14,75.17,6000.0,65.5207,65.5294,65.4858,65.512,6000.0
2013-02-15 15:10:00,75.18,75.19,75.1,75.1,6000.0,65.5207,65.5294,65.451,65.451,6000.0
2013-02-15 15:15:00,75.12,75.19,75.12,75.16,5000.0,65.4684,65.5294,65.4684,65.5033,5000.0
2013-02-15 15:20:00,75.17,75.18,75.12,75.12,17600.0,65.512,65.5207,65.4684,65.4684,17600.0
2013-02-15 15:25:00,75.13,75.17,75.08,75.16,8600.0,65.4771,65.512,65.4335,65.5033,8600.0
2013-02-15 15:30:00,75.15,75.18,75.14,75.15,22200.0,65.4945,65.5207,65.4858,65.4945,22200.0
2013-02-15 15:35:00,75.14,75.21,75.14,75.2,18100.0,65.4858,65.5468,65.4858,65.5381,18100.0
2013-02-15 15:40:00,75.21,75.37,75.2,75.35,43100.0,65.5468,65.6863,65.5381,65.6688,43100.0
2013-02-15 15:45:00,75.36,75.39,75.32,75.33,55600.0,65.6776,65.7037,65.6427,65.6514,55600.0
2013-02-15 15:50:00,75.32,75.33,75.2,75.21,35900.0,65.6427,65.6514,65.5381,65.5468,35900.0
2013-02-15 15:55:00,75.21,75.32,75.12,75.21,169800.0,65.5468,65.6427,65.4684,65.5468,169800.0
2013-02-19 09:30:00,75.22,75.22,74.8,74.85,23700.0,65.5555,65.5555,65.1895,65.2331,23700.0
2013-02-19 09:35:00,74.85,74.95,74.81,74.84,11800.0,65.2331,65.3202,65.1982,65.2244,11800.0
2013-02-19 09:40:00,74.88,75.01,74.85,75.01,8100.0,65.2592,65.3725,65.2331,65.3725,8100.0
2013-02-19 09:45:00,75.02,75.11,74.99,75.03,18600.0,65.3812,65.4597,65.3551,65.39,18600.0
2013-02-19 09:50:00,75.06,75.11,74.99,75.0,4900.0,65.4161,65.4597,65.3551,65.3638,4900.0
2013-02-19 09:55:00,75.01,75.01,74.93,75.0,9300.0,65.3725,65.3725,65.3028,65.3638,9300.0
2013-02-19 10:00:00,74.99,75.09,74.97,75.07,6900.0,65.3551,65.4422,65.3377,65.4248,6900.0
2013-02-19 10:05:00,75.09,75.11,75.04,75.05,9700.0,65.4422,65.4597,65.3987,65.4074,9700.0
2013-02-19 10:10:00,75.04,75.05,75.01,75.04,7400.0,65.3987,65.4074,65.3725,65.3987,7400.0
2013-02-19 10:15:00,75.05,75.06,75.03,75.05,4800.0,65.4074,65.4161,65.39,65.4074,4800.0
2013-02-19 10:20:00,75.06,75.06,74.98,75.0,7300.0,65.4161,65.4161,65.3464,65.3638,7300.0
2013-02-19 10:25:00,75.01,75.06,75.01,75.01,13300.0,65.3725,65.4161,65.3725,65.3725,13300.0
2013-02-19 10:30:00,75.01,75.03,74.96,74.99,9000.0,65.3725,65.39,65.329,65.3551,9000.0
2013-02-19 10:35:00,74.97,74.98,74.92,74.93,5400.0,65.3377,65.3464,65.2941,65.3028,5400.0
2013-02-19 10:40:00,74.93,74.95,74.89,74.94,6900.0,65.3028,65.3202,65.2679,65.3115,6900.0
2013-02-19 10:45:00,74.95,75.06,74.95,75.01,2700.0,65.3202,65.4161,65.3202,65.3725,2700.0
2013-02-19 10:50:00,75.0,75.0,74.88,74.88,4100.0,65.3638,65.3638,65.2592,65.2592,4100.0
2013-02-19 10:55:00,74.89,75.02,74.89,74.96,13800.0,65.2679,65.3812,65.2679,65.329,13800.0
2013-02-19 11:00:00,74.95,74.97,74.88,74.91,5000.0,65.3202,65.3377,65.2592,65.2854,5000.0
2013-02-19 11:05:00,74.91,74.96,74.89,74.95,8000.0,65.2854,65.329,65.2679,65.3202,8000.0
2013-02-19 11:10:00,74.95,74.96,74.93,74.93,7100.0,65.3202,65.329,65.3028,65.3028,7100.0
2013-02-19 11:15:00,74.93,74.95,74.92,74.92,7800.0,65.3028,65.3202,65.2941,65.2941,7800.0
2013-02-19 11:20:00,74.91,74.95,74.89,74.94,6600.0,65.2854,65.3202,65.2679,65.3115,6600.0
2013-02-19 11:25:00,74.94,74.98,74.9,74.98,8500.0,65.3115,65.3464,65.2767,65.3464,8500.0
2013-02-19 11:30:00,74.98,74.98,74.9,74.92,7100.0,65.3464,65.3464,65.2767,65.2941,7100.0
2013-02-19 11:35:00,74.92,74.94,74.9,74.94,2500.0,65.2941,65.3115,65.2767,65.3115,2500.0
2013-02-19 11:40:00,74.94,74.94,74.86,74.89,4100.0,65.3115,65.3115,65.2418,65.2679,4100.0
2013-02-19 11:45:00,74.89,74.89,74.86,74.87,3100.0,65.2679,65.2679,65.2418,65.2505,3100.0
2013-02-19 11:50:00,74.88,74.94,74.87,74.94,5800.0,65.2592,65.3115,65.2505,65.3115,5800.0
2013-02-19 11:55:00,74.94,74.98,74.94,74.98,3300.0,65.3115,65.3464,65.3115,65.3464,3300.0
2013-02-19 12:00:00,74.98,74.99,74.95,74.95,3600.0,65.3464,65.3551,65.3202,65.3202,3600.0
2013-02-19 12:05:00,74.95,74.99,74.92,74.98,5900.0,65.3202,65.3551,65.2941,65.3464,5900.0
2013-02-19 12:10:00,74.98,74.98,74.94,74.95,4000.0,65.3464,65.3464,65.3115,65.3202,4000.0
2013-02-19 12:15:00,74.96,74.98,74.94,74.96,4900.0,65.329,65.3464,65.3115,65.329,4900.0
2013-02-19 12:20:00,74.96,75.0,74.95,75.0,13700.0,65.329,65.3638,65.3202,65.3638,13700.0
2013-02-19 12:25:00,75.01,75.01,74.98,75.0,3200.0,65.3725,65.3725,65.3464,65.3638,3200.0
2013-02-19 12:30:00,74.99,75.0,74.97,74.97,2600.0,65.3551,65.3638,65.3377,65.3377,2600.0
2013-02-19 12:35:00,74.96,75.0,74.96,74.97,6700.0,65.329,65.3638,65.329,65.3377,6700.0
2013-02-19 12:40:00,74.96,74.99,74.92,74.99,6800.0,65.329,65.3551,65.2941,65.3551,6800.0
2013-02-19 12:45:00,74.99,75.01,74.95,74.95,4600.0,65.3551,65.3725,65.3202,65.3202,4600.0
2013-02-19 12:50:00,74.96,75.01,74.96,74.98,4700.0,65.329,65.3725,65.329,65.3464,4700.0
2013-02-19 12:55:00,74.99,75.02,74.98,75.01,11200.0,65.3551,65.3812,65.3464,65.3725,11200.0
2013-02-19 13:00:00,75.01,75.04,75.0,75.01,4700.0,65.3725,65.3987,65.3638,65.3725,4700.0
2013-02-19 13:05:00,75.03,75.03,74.99,75.01,4900.0,65.39,65.39,65.3551,65.3725,4900.0
2013-02-19 13:10:00,75.01,75.01,74.99,74.99,5200.0,65.3725,65.3725,65.3551,65.3551,5200.0
2013-02-19 13:15:00,74.99,75.06,74.98,75.06,12900.0,65.3551,65.4161,65.3464,65.4161,12900.0
2013-02-19 13:20:00,75.07,75.15,75.07,75.14,18500.0,65.4248,65.4945,65.4248,65.4858,18500.0
2013-02-19 13:25:00,75.14,75.15,75.14,75.15,2300.0,65.4858,65.4945,65.4858,65.4945,2300.0
2013-02-19 13:30:00,75.15,75.19,75.15,75.19,1400.0,65.4945,65.5294,65.4945,65.5294,1400.0
2013-02-19 13:35:00,75.19,75.22,75.19,75.2,5900.0,65.5294,65.5555,65.5294,65.5381,5900.0
2013-02-19 13:40:00,75.2,75.25,75.2,75.22,6200.0,65.5381,65.5817,65.5381,65.5555,6200.0
2013-02-19 13:45:00,75.23,75.23,75.21,75.21,2300.0,65.5643,65.5643,65.5468,65.5468,2300.0
2013-02-19 13:50:00,75.21,75.25,75.2,75.25,3700.0,65.5468,65.5817,65.5381,65.5817,3700.0
2013-02-19 13:55:00,75.24,75.28,75.23,75.28,12100.0,65.573,65.6078,65.5643,65.6078,12100.0
2013-02-19 14:00:00,75.28,75.38,75.28,75.36,11200.0,65.6078,65.695,65.6078,65.6776,11200.0
2013-02-19 14:05:00,75.36,75.61,75.33,75.59,40000.0,65.6776,65.8954,65.6514,65.878,40000.0
2013-02-19 14:10:00,75.58,75.59,75.5,75.5,12900.0,65.8693,65.878,65.7996,65.7996,12900.0
2013-02-19 14:15:00,75.5,75.6,75.49,75.56,16000.0,65.7996,65.8867,65.7909,65.8519,16000.0
2013-02-19 14:20:00,75.56,75.56,75.51,75.55,6700.0,65.8519,65.8519,65.8083,65.8431,6700.0
2013-02-19 14:25:00,75.54,75.55,75.49,75.49,4400.0,65.8344,65.8431,65.7909,65.7909,4400.0
2013-02-19 14:30:00,75.49,75.51,75.49,75.51,6400.0,65.7909,65.8083,65.7909,65.8083,6400.0
2013-02-19 14:35:00,75.52,75.54,75.47,75.47,10400.0,65.817,65.8344,65.7734,65.7734,10400.0
2013-02-19 14:40:00,75.48,75.57,75.48,75.52,24200.0,65.7821,65.8606,65.7821,65.817,24200.0
2013-02-19 14:45:00,75.51,75.52,75.49,75.51,7000.0,65.8083,65.817,65.7909,65.8083,7000.0
2013-02-19 14:50:00,75.51,75.61,75.5,75.61,25400.0,65.8083,65.8954,65.7996,65.8954,25400.0
2013-02-19 14:55:00,75.61,75.62,75.57,75.57,13200.0,65.8954,65.9042,65.8606,65.8606,13200.0
2013-02-19 15:00:00,75.58,75.67,75.57,75.6,27100.0,65.8693,65.9477,65.8606,65.8867,27100.0
2013-02-19 15:05:00,75.61,75.62,75.6,75.61,6100.0,65.8954,65.9042,65.8867,65.8954,6100.0
2013-02-19 15:10:00,75.61,75.67,75.59,75.66,12900.0,65.8954,65.9477,65.878,65.939,12900.0
2013-02-19 15:15:00,75.65,75.66,75.59,75.63,8400.0,65.9303,65.939,65.878,65.9129,8400.0
2013-02-19 15:20:00,75.64,75.64,75.62,75.62,11600.0,65.9216,65.9216,65.9042,65.9042,11600.0
2013-02-19 15:25:00,75.61,75.61,75.53,75.57,9800.0,65.8954,65.8954,65.8257,65.8606,9800.0
2013-02-19 15:30:00,75.56,75.64,75.56,75.64,20600.0,65.8519,65.9216,65.8519,65.9216,20600.0
2013-02-19 15:35:00,75.65,75.72,75.64,75.72,17600.0,65.9303,65.9913,65.9216,65.9913,17600.0
2013-02-19 15:40:00,75.72,75.77,75.69,75.74,28100.0,65.9913,66.0349,65.9652,66.0087,28100.0
2013-02-19 15:45:00,75.74,75.76,75.72,75.73,18300.0,66.0087,66.0262,65.9913,66.0,18300.0
2013-02-19 15:50:00,75.73,75.73,75.62,75.63,26700.0,66.0,66.0,65.9042,65.9129,26700.0
2013-02-19 15:55:00,75.64,75.71,75.64,75.71,52100.0,65.9216,65.9826,65.9216,65.9826,52100.0
2013-02-20 09:30:00,75.68,75.69,75.48,75.48,16000.0,65.9564,65.9652,65.7821,65.7821,16000.0
2013-02-20 09:35:00,75.48,75.51,75.33,75.51,4700.0,65.7821,65.8083,65.6514,65.8083,4700.0
2013-02-20 09:40:00,75.52,75.52,75.33,75.47,5700.0,65.817,65.817,65.6514,65.7734,5700.0
2013-02-20 09:45:00,75.47,75.55,75.44,75.46,3900.0,65.7734,65.8431,65.7473,65.7647,3900.0
2013-02-20 09:50:00,75.44,75.48,75.39,75.39,4500.0,65.7473,65.7821,65.7037,65.7037,4500.0
2013-02-20 09:55:00,75.38,75.49,75.34,75.45,6100.0,65.695,65.7909,65.6601,65.756,6100.0
2013-02-20 10:00:00,75.43,75.52,75.39,75.52,7800.0,65.7386,65.817,65.7037,65.817,7800.0
2013-02-20 10:05:00,75.51,75.55,75.49,75.53,6300.0,65.8083,65.8431,65.7909,65.8257,6300.0
2013-02-20 10:10:00,75.55,75.68,75.54,75.65,7500.0,65.8431,65.9564,65.8344,65.9303,7500.0
2013-02-20 10:15:00,75.66,75.81,75.65,75.79,15800.0,65.939,66.0697,65.9303,66.0523,15800.0
2013-02-20 10:20:00,75.79,75.81,75.74,75.74,7000.0,66.0523,66.0697,66.0087,66.0087,7000.0
2013-02-20 10:25:00,75.74,75.8,75.74,75.78,8700.0,66.0087,66.061,66.0087,66.0436,8700.0
2013-02-20 10:30:00,75.78,75.83,75.77,75.8,16000.0,66.0436,66.0872,66.0349,66.061,16000.0
2013-02-20 10:35:00,75.82,75.96,75.82,75.86,14100.0,66.0785,66.2005,66.0785,66.1133,14100.0
2013-02-20 10:40:00,75.83,75.86,75.8,75.84,5300.0,66.0872,66.1133,66.061,66.0959,5300.0
2013-02-20 10:45:00,75.84,75.84,75.79,75.83,8300.0,66.0959,66.0959,66.0523,66.0872,8300.0
2013-02-20 10:50:00,75.84,75.91,75.82,75.91,15200.0,66.0959,66.1569,66.0785,66.1569,15200.0
2013-02-20 10:55:00,75.92,75.92,75.84,75.88,8100.0,66.1656,66.1656,66.0959,66.1307,8100.0
2013-02-20 11:00:00,75.87,75.92,75.82,75.88,12500.0,66.122,66.1656,66.0785,66.1307,12500.0
2013-02-20 11:05:00,75.88,75.91,75.88,75.89,2800.0,66.1307,66.1569,66.1307,66.1395,2800.0
2013-02-20 11:10:00,75.91,75.93,75.86,75.93,5900.0,66.1569,66.1743,66.1133,66.1743,5900.0
2013-02-20 11:15:00,75.93,75.97,75.91,75.94,16500.0,66.1743,66.2092,66.1569,66.183,16500.0
2013-02-20 11:20:00,75.94,75.97,75.86,75.86,18700.0,66.183,66.2092,66.1133,66.1133,18700.0
2013-02-20 11:25:00,75.84,75.84,75.71,75.72,2800.0,66.0959,66.0959,65.9826,65.9913,2800.0
2013-02-20 11:30:00,75.71,75.73,75.65,75.66,11100.0,65.9826,66.0,65.9303,65.939,11100.0
2013-02-20 11:35:00,75.66,75.66,75.6,75.65,6900.0,65.939,65.939,65.8867,65.9303,6900.0
2013-02-20 11:40:00,75.64,75.74,75.64,75.67,4600.0,65.9216,66.0087,65.9216,65.9477,4600.0
2013-02-20 11:45:00,75.68,75.69,75.61,75.61,6000.0,65.9564,65.9652,65.8954,65.8954,6000.0
2013-02-20 11:50:00,75.61,75.61,75.56,75.57,3900.0,65.8954,65.8954,65.8519,65.8606,3900.0
2013-02-20 11:55:00,75.58,75.62,75.57,75.62,5700.0,65.8693,65.9042,65.8606,65.9042,5700.0
2013-02-20 12:00:00,75.61,75.64,75.6,75.64,6000.0,65.8954,65.9216,65.8867,65.9216,6000.0
2013-02-20 12:05:00,75.64,75.71,75.64,75.71,4800.0,65.9216,65.9826,65.9216,65.9826,4800.0
2013-02-20 12:10:00,75.71,75.76,75.71,75.76,22800.0,65.9826,66.0262,65.9826,66.0262,22800.0
2013-02-20 12:15:00,75.77,75.8,75.75,75.8,6100.0,66.0349,66.061,66.0174,66.061,6100.0
2013-02-20 12:20:00,75.8,75.81,75.78,75.81,5500.0,66.061,66.0697,66.0436,66.0697,5500.0
2013-02-20 12:25:00,75.81,75.84,75.78,75.79,12000.0,66.0697,66.0959,66.0436,66.0523,12000.0
2013-02-20 12:30:00,75.79,75.79,75.71,75.73,10000.0,66.0523,66.0523,65.9826,66.0,10000.0
2013-02-20 12:35:00,75.73,75.73,75.66,75.7,47300.0,66.0,66.0,65.939,65.9739,47300.0
2013-02-20 12:40:00,75.69,75.71,75.6,75.6,20900.0,65.9652,65.9826,65.8867,65.8867,20900.0
2013-02-20 12:45:00,75.6,75.66,75.58,75.58,21000.0,65.8867,65.939,65.8693,65.8693,21000.0
2013-02-20 12:50:00,75.59,75.65,75.57,75.59,6600.0,65.878,65.9303,65.8606,65.878,6600.0
2013-02-20 12:55:00,75.6,75.61,75.55,75.58,5200.0,65.8867,65.8954,65.8431,65.8693,5200.0
2013-02-20 13:00:00,75.58,75.58,75.5,75.55,8400.0,65.8693,65.8693,65.7996,65.8431,8400.0
2013-02-20 13:05:00,75.56,75.56,75.46,75.46,15100.0,65.8519,65.8519,65.7647,65.7647,15100.0
2013-02-20 13:10:00,75.48,75.49,75.4,75.47,14100.0,65.7821,65.7909,65.7124,65.7734,14100.0
2013-02-20 13:15:00,75.49,75.6,75.42,75.57,51100.0,65.7909,65.8867,65.7298,65.8606,51100.0
2013-02-20 13:20:00,75.59,75.65,75.57,75.65,6200.0,65.878,65.9303,65.8606,65.9303,6200.0
2013-02-20 13:25:00,75.65,75.65,75.61,75.64,4400.0,65.9303,65.9303,65.8954,65.9216,4400.0
2013-02-20 13:30:00,75.64,75.64,75.49,75.51,4700.0,65.9216,65.9216,65.7909,65.8083,4700.0
2013-02-20 13:35:00,75.52,75.63,75.5,75.6,13700.0,65.817,65.9129,65.7996,65.8867,13700.0
2013-02-20 13:40:00,75.6,75.67,75.56,75.67,6800.0,65.8867,65.9477,65.8519,65.9477,6800.0
2013-02-20 13:45:00,75.68,75.68,75.57,75.62,4500.0,65.9564,65.9564,65.8606,65.9042,4500.0
2013-02-20 13:50:00,75.6,75.6,75.55,75.59,58500.0,65.8867,65.8867,65.8431,65.878,58500.0
2013-02-20 13:55:00,75.58,75.66,75.56,75.65,5100.0,65.8693,65.939,65.8519,65.9303,5100.0
2013-02-20 14:00:00,75.64,75.66,75.5,75.63,9800.0,65.9216,65.939,65.7996,65.9129,9800.0
2013-02-20 14:05:00,75.68,75.68,75.58,75.6,18900.0,65.9564,65.9564,65.8693,65.8867,18900.0
2013-02-20 14:10:00,75.6,75.61,75.4,75.44,79700.0,65.8867,65.8954,65.7124,65.7473,79700.0
2013-02-20 14:15:00,75.44,75.46,75.35,75.4,13500.0,65.7473,65.7647,65.6688,65.7124,13500.0
2013-02-20 14:20:00,75.38,75.38,75.25,75.28,10500.0,65.695,65.695,65.5817,65.6078,10500.0
2013-02-20 14:25:00,75.29,75.33,75.26,75.26,8700.0,65.6166,65.6514,65.5904,65.5904,8700.0
2013-02-20 14:30:00,75.25,75.27,75.2,75.21,11600.0,65.5817,65.5991,65.5381,65.5468,11600.0
2013-02-20 14:35:00,75.2,75.24,75.14,75.23,3000.0,65.5381,65.573,65.4858,65.5643,3000.0
2013-02-20 14:40:00,75.23,75.23,75.09,75.13,6600.0,65.5643,65.5643,65.4422,65.4771,6600.0
2013-02-20 14:45:00,75.1,75.13,74.92,74.94,19400.0,65.451,65.4771,65.2941,65.3115,19400.0
2013-02-20 14:50:00,74.95,74.98,74.88,74.88,7200.0,65.3202,65.3464,65.2592,65.2592,7200.0
2013-02-20 14:55:00,74.92,74.99,74.89,74.99,5100.0,65.2941,65.3551,65.2679,65.3551,5100.0
2013-02-20 15:00:00,74.99,74.99,74.78,74.84,8500.0,65.3551,65.3551,65.1721,65.2244,8500.0
2013-02-20 15:05:00,74.82,74.91,74.76,74.89,5700.0,65.2069,65.2854,65.1546,65.2679,5700.0
2013-02-20 15:10:00,74.88,74.93,74.83,74.84,8700.0,65.2592,65.3028,65.2157,65.2244,8700.0
2013-02-20 15:15:00,74.84,74.99,74.81,74.97,35600.0,65.2244,65.3551,65.1982,65.3377,35600.0
2013-02-20 15:20:00,74.96,74.96,74.89,74.89,8800.0,65.329,65.329,65.2679,65.2679,8800.0
2013-02-20 15:25:00,74.88,74.89,74.78,74.82,11000.0,65.2592,65.2679,65.1721,65.2069,11000.0
2013-02-20 15:30:00,74.83,74.83,74.7,74.77,14900.0,65.2157,65.2157,65.1024,65.1634,14900.0
2013-02-20 15:35:00,74.77,74.92,74.77,74.85,11600.0,65.1634,65.2941,65.1634,65.2331,11600.0
2013-02-20 15:40:00,74.86,74.86,74.76,74.86,16300.0,65.2418,65.2418,65.1546,65.2418,16300.0
2013-02-20 15:45:00,74.87,74.93,74.74,74.82,23300.0,65.2505,65.3028,65.1372,65.2069,23300.0
2013-02-20 15:50:00,74.83,74.84,74.74,74.81,24200.0,65.2157,65.2244,65.1372,65.1982,24200.0
2013-02-20 15:55:00,74.82,74.85,74.73,74.81,103600.0,65.2069,65.2331,65.1285,65.1982,103600.0
2013-02-21 09:30:00,74.51,74.51,74.15,74.24,18000.0,64.9368,64.9368,64.623,64.7015,18000.0
2013-02-21 09:35:00,74.17,74.22,74.06,74.09,11700.0,64.6405,64.684,64.5446,64.5707,11700.0
2013-02-21 09:40:00,74.06,74.22,74.04,74.07,12300.0,64.5446,64.684,64.5272,64.5533,12300.0
2013-02-21 09:45:00,74.07,74.1,73.86,73.93,19100.0,64.5533,64.5794,64.3703,64.4313,19100.0
2013-02-21 09:50:00,73.93,73.96,73.87,73.91,8800.0,64.4313,64.4574,64.379,64.4139,8800.0
2013-02-21 09:55:00,73.93,73.99,73.81,73.84,16700.0,64.4313,64.4836,64.3267,64.3529,16700.0
2013-02-21 10:00:00,73.81,73.85,73.68,73.83,13000.0,64.3267,64.3616,64.2134,64.3441,13000.0
2013-02-21 10:05:00,73.8,73.96,73.79,73.95,40200.0,64.318,64.4574,64.3093,64.4487,40200.0
2013-02-21 10:10:00,73.93,74.01,73.89,73.93,13800.0,64.4313,64.501,64.3964,64.4313,13800.0
2013-02-21 10:15:00,73.92,73.98,73.86,73.98,10600.0,64.4226,64.4749,64.3703,64.4749,10600.0
2013-02-21 10:20:00,74.0,74.12,73.92,74.12,7400.0,64.4923,64.5969,64.4226,64.5969,7400.0
2013-02-21 10:25:00,74.14,74.28,74.13,74.28,2500.0,64.6143,64.7363,64.6056,64.7363,2500.0
2013-02-21 10:30:00,74.26,74.33,74.26,74.32,9000.0,64.7189,64.7799,64.7189,64.7712,9000.0
2013-02-21 10:35:00,74.32,74.33,74.19,74.19,9100.0,64.7712,64.7799,64.6579,64.6579,9100.0
2013-02-21 10:40:00,74.18,74.33,74.17,74.3,10800.0,64.6492,64.7799,64.6405,64.7537,10800.0
2013-02-21 10:45:00,74.29,74.33,74.22,74.27,5700.0,64.745,64.7799,64.684,64.7276,5700.0
2013-02-21 10:50:00,74.27,74.3,74.15,74.19,13900.0,64.7276,64.7537,64.623,64.6579,13900.0
2013-02-21 10:55:00,74.19,74.21,74.07,74.09,9600.0,64.6579,64.6753,64.5533,64.5707,9600.0
2013-02-21 11:00:00,74.14,74.19,74.09,74.14,11500.0,64.6143,64.6579,64.5707,64.6143,11500.0
2013-02-21 11:05:00,74.13,74.16,74.05,74.05,30600.0,64.6056,64.6317,64.5359,64.5359,30600.0
2013-02-21 11:10:00,74.06,74.09,73.96,73.97,13500.0,64.5446,64.5707,64.4574,64.4661,13500.0
2013-02-21 11:15:00,73.96,74.13,73.96,74.08,11400.0,64.4574,64.6056,64.4574,64.562,11400.0
2013-02-21 11:20:00,74.08,74.09,73.93,74.01,6200.0,64.562,64.5707,64.4313,64.501,6200.0
2013-02-21 11:25:00,74.0,74.09,74.0,74.06,29100.0,64.4923,64.5707,64.4923,64.5446,29100.0
2013-02-21 11:30:00,74.05,74.09,74.01,74.02,23300.0,64.5359,64.5707,64.501,64.5097,23300.0
2013-02-21 11:35:00,74.01,74.08,74.01,74.08,7900.0,64.501,64.562,64.501,64.562,7900.0
2013-02-21 11:40:00,74.06,74.1,74.05,74.08,4800.0,64.5446,64.5794,64.5359,64.562,4800.0
2013-02-21 11:45:00,74.06,74.1,74.05,74.1,7500.0,64.5446,64.5794,64.5359,64.5794,7500.0
2013-02-21 11:50:00,74.08,74.09,74.04,74.08,12100.0,64.562,64.5707,64.5272,64.562,12100.0
2013-02-21 11:55:00,74.09,74.09,74.0,74.0,12600.0,64.5707,64.5707,64.4923,64.4923,12600.0
2013-02-21 12:00:00,74.0,74.03,73.94,73.97,13100.0,64.4923,64.5184,64.44,64.4661,13100.0
2013-02-21 12:05:00,73.99,74.04,73.94,74.01,8400.0,64.4836,64.5272,64.44,64.501,8400.0
2013-02-21 12:10:00,74.01,74.03,73.98,73.98,5500.0,64.501,64.5184,64.4749,64.4749,5500.0
2013-02-21 12:15:00,73.97,74.0,73.94,73.97,5000.0,64.4661,64.4923,64.44,64.4661,5000.0
2013-02-21 12:20:00,73.97,74.0,73.94,73.97,3100.0,64.4661,64.4923,64.44,64.4661,3100.0
2013-02-21 12:25:00,73.97,74.01,73.94,73.95,15300.0,64.4661,64.501,64.44,64.4487,15300.0
2013-02-21 12:30:00,73.95,73.97,73.88,73.88,5700.0,64.4487,64.4661,64.3877,64.3877,5700.0
2013-02-21 12:35:00,73.88,73.88,73.82,73.85,6600.0,64.3877,64.3877,64.3354,64.3616,6600.0
2013-02-21 12:40:00,73.85,73.91,73.85,73.87,4900.0,64.3616,64.4139,64.3616,64.379,4900.0
2013-02-21 12:45:00,73.87,73.94,73.78,73.81,19700.0,64.379,64.44,64.3006,64.3267,19700.0
2013-02-21 12:50:00,73.83,73.96,73.8,73.89,27400.0,64.3441,64.4574,64.318,64.3964,27400.0
2013-02-21 12:55:00,73.89,73.93,73.84,73.9,5300.0,64.3964,64.4313,64.3529,64.4051,5300.0
2013-02-21 13:00:00,73.9,74.07,73.9,73.99,28400.0,64.4051,64.5533,64.4051,64.4836,28400.0
2013-02-21 13:05:00,74.0,74.02,73.94,73.95,2400.0,64.4923,64.5097,64.44,64.4487,2400.0
2013-02-21 13:10:00,73.91,73.94,73.85,73.92,32700.0,64.4139,64.44,64.3616,64.4226,32700.0
2013-02-21 13:15:00,73.9,73.93,73.83,73.84,34000.0,64.4051,64.4313,64.3441,64.3529,34000.0
2013-02-21 13:20:00,73.83,73.87,73.78,73.83,11200.0,64.3441,64.379,64.3006,64.3441,11200.0
2013-02-21 13:25:00,73.8,73.9,73.78,73.87,7400.0,64.318,64.4051,64.3006,64.379,7400.0
2013-02-21 13:30:00,73.87,73.94,73.87,73.94,1900.0,64.379,64.44,64.379,64.44,1900.0
2013-02-21 13:35:00,73.93,73.95,73.87,73.92,5600.0,64.4313,64.4487,64.379,64.4226,5600.0
2013-02-21 13:40:00,73.92,73.94,73.83,73.83,2700.0,64.4226,64.44,64.3441,64.3441,2700.0
2013-02-21 13:45:00,73.83,73.85,73.79,73.8,5500.0,64.3441,64.3616,64.3093,64.318,5500.0
2013-02-21 13:50:00,73.77,73.79,73.75,73.75,2800.0,64.2918,64.3093,64.2744,64.2744,2800.0
2013-02-21 13:55:00,73.74,73.8,73.72,73.79,11600.0,64.2657,64.318,64.2483,64.3093,11600.0
2013-02-21 14:00:00,73.79,73.8,73.69,73.69,7700.0,64.3093,64.318,64.2221,64.2221,7700.0
2013-02-21 14:05:00,73.7,73.71,73.61,73.68,13600.0,64.2308,64.2396,64.1524,64.2134,13600.0
2013-02-21 14:10:00,73.68,73.75,73.68,73.74,11600.0,64.2134,64.2744,64.2134,64.2657,11600.0
2013-02-21 14:15:00,73.75,73.79,73.74,73.77,4800.0,64.2744,64.3093,64.2657,64.2918,4800.0
2013-02-21 14:20:00,73.76,73.77,73.71,73.72,10300.0,64.2831,64.2918,64.2396,64.2483,10300.0
2013-02-21 14:25:00,73.7,73.75,73.68,73.75,13600.0,64.2308,64.2744,64.2134,64.2744,13600.0
2013-02-21 14:30:00,73.76,73.85,73.73,73.83,36000.0,64.2831,64.3616,64.257,64.3441,36000.0
2013-02-21 14:35:00,73.84,73.95,73.81,73.93,16900.0,64.3529,64.4487,64.3267,64.4313,16900.0
2013-02-21 14:40:00,73.94,73.97,73.88,73.95,7600.0,64.44,64.4661,64.3877,64.4487,7600.0
2013-02-21 14:45:00,73.95,74.01,73.93,74.01,10400.0,64.4487,64.501,64.4313,64.501,10400.0
2013-02-21 14:50:00,74.01,74.02,73.98,74.02,9200.0,64.501,64.5097,64.4749,64.5097,9200.0
2013-02-21 14:55:00,74.01,74.1,74.01,74.05,20200.0,64.501,64.5794,64.501,64.5359,20200.0
2013-02-21 15:00:00,74.06,74.06,73.98,74.04,25100.0,64.5446,64.5446,64.4749,64.5272,25100.0
2013-02-21 15:05:00,74.05,74.18,74.02,74.06,15800.0,64.5359,64.6492,64.5097,64.5446,15800.0
2013-02-21 15:10:00,74.05,74.15,74.03,74.14,14400.0,64.5359,64.623,64.5184,64.6143,14400.0
2013-02-21 15:15:00,74.16,74.16,74.05,74.06,10000.0,64.6317,64.6317,64.5359,64.5446,10000.0
2013-02-21 15:20:00,74.06,74.12,74.03,74.1,16900.0,64.5446,64.5969,64.5184,64.5794,16900.0
2013-02-21 15:25:00,74.11,74.25,74.1,74.24,22500.0,64.5882,64.7102,64.5794,64.7015,22500.0
2013-02-21 15:30:00,74.21,74.26,74.2,74.24,19000.0,64.6753,64.7189,64.6666,64.7015,19000.0
2013-02-21 15:35:00,74.24,74.26,74.14,74.14,18000.0,64.7015,64.7189,64.6143,64.6143,18000.0
2013-02-21 15:40:00,74.14,74.14,74.03,74.07,26300.0,64.6143,64.6143,64.5184,64.5533,26300.0
2013-02-21 15:45:00,74.05,74.06,73.99,74.0,30200.0,64.5359,64.5446,64.4836,64.4923,30200.0
2013-02-21 15:50:00,74.0,74.04,73.92,73.94,40200.0,64.4923,64.5272,64.4226,64.44,40200.0
2013-02-21 15:55:00,73.93,74.01,73.93,73.99,86800.0,64.4313,64.501,64.4313,64.4836,86800.0
2013-02-22 09:30:00,74.37,74.95,74.33,74.67,20500.0,64.8148,65.3202,64.7799,65.0762,20500.0
2013-02-22 09:35:00,74.67,74.75,74.42,74.42,12600.0,65.0762,65.1459,64.8583,64.8583,12600.0
2013-02-22 09:40:00,74.44,74.44,74.27,74.31,7800.0,64.8758,64.8758,64.7276,64.7625,7800.0
2013-02-22 09:45:00,74.33,74.47,74.3,74.45,11500.0,64.7799,64.9019,64.7537,64.8845,11500.0
2013-02-22 09:50:00,74.44,74.51,74.39,74.42,9100.0,64.8758,64.9368,64.8322,64.8583,9100.0
2013-02-22 09:55:00,74.4,74.64,74.39,74.64,9000.0,64.8409,65.0501,64.8322,65.0501,9000.0
2013-02-22 10:00:00,74.65,74.67,74.56,74.56,6300.0,65.0588,65.0762,64.9803,64.9803,6300.0
2013-02-22 10:05:00,74.6,74.76,74.6,74.73,10600.0,65.0152,65.1546,65.0152,65.1285,10600.0
2013-02-22 10:10:00,74.73,74.79,74.68,74.73,26600.0,65.1285,65.1808,65.0849,65.1285,26600.0
2013-02-22 10:15:00,74.72,74.79,74.65,74.74,12900.0,65.1198,65.1808,65.0588,65.1372,12900.0
2013-02-22 10:20:00,74.76,74.91,74.75,74.86,7500.0,65.1546,65.2854,65.1459,65.2418,7500.0
2013-02-22 10:25:00,74.86,74.87,74.78,74.81,6400.0,65.2418,65.2505,65.1721,65.1982,6400.0
2013-02-22 10:30:00,74.82,74.83,74.76,74.81,7300.0,65.2069,65.2157,65.1546,65.1982,7300.0
2013-02-22 10:35:00,74.8,74.86,74.78,74.78,7600.0,65.1895,65.2418,65.1721,65.1721,7600.0
2013-02-22 10:40:00,74.79,74.84,74.74,74.76,16000.0,65.1808,65.2244,65.1372,65.1546,16000.0
2013-02-22 10:45:00,74.76,74.79,74.6,74.6,23800.0,65.1546,65.1808,65.0152,65.0152,23800.0
2013-02-22 10:50:00,74.6,74.7,74.59,74.62,8000.0,65.0152,65.1024,65.0065,65.0326,8000.0
2013-02-22 10:55:00,74.62,74.65,74.48,74.51,6600.0,65.0326,65.0588,64.9106,64.9368,6600.0
2013-02-22 11:00:00,74.5,74.53,74.45,74.52,8800.0,64.9281,64.9542,64.8845,64.9455,8800.0
2013-02-22 11:05:00,74.54,74.58,74.52,74.56,5500.0,64.9629,64.9978,64.9455,64.9803,5500.0
2013-02-22 11:10:00,74.56,74.56,74.4,74.45,5600.0,64.9803,64.9803,64.8409,64.8845,5600.0
2013-02-22 11:15:00,74.44,74.45,74.36,74.42,5900.0,64.8758,64.8845,64.806,64.8583,5900.0
2013-02-22 11:20:00,74.4,74.5,74.4,74.49,8100.0,64.8409,64.9281,64.8409,64.9193,8100.0
2013-02-22 11:25:00,74.49,74.58,74.48,74.58,4700.0,64.9193,64.9978,64.9106,64.9978,4700.0
2013-02-22 11:30:00,74.57,74.58,74.48,74.55,5500.0,64.9891,64.9978,64.9106,64.9716,5500.0
2013-02-22 11:35:00,74.57,74.66,74.52,74.57,5500.0,64.9891,65.0675,64.9455,64.9891,5500.0
2013-02-22 11:40:00,74.58,74.61,74.43,74.48,24400.0,64.9978,65.0239,64.867,64.9106,24400.0
2013-02-22 11:45:00,74.49,74.56,74.44,74.44,8800.0,64.9193,64.9803,64.8758,64.8758,8800.0
2013-02-22 11:50:00,74.44,74.58,74.42,74.52,10200.0,64.8758,64.9978,64.8583,64.9455,10200.0
2013-02-22 11:55:00,74.52,74.54,74.47,74.54,8100.0,64.9455,64.9629,64.9019,64.9629,8100.0
2013-02-22 12:00:00,74.55,74.61,74.52,74.61,3700.0,64.9716,65.0239,64.9455,65.0239,3700.0
2013-02-22 12:05:00,74.61,74.66,74.56,74.63,5600.0,65.0239,65.0675,64.9803,65.0413,5600.0
2013-02-22 12:10:00,74.63,74.68,74.63,74.67,3200.0,65.0413,65.0849,65.0413,65.0762,3200.0
2013-02-22 12:15:00,74.67,74.7,74.63,74.69,4400.0,65.0762,65.1024,65.0413,65.0936,4400.0
2013-02-22 12:20:00,74.69,74.7,74.68,74.7,2600.0,65.0936,65.1024,65.0849,65.1024,2600.0
2013-02-22 12:25:00,74.71,74.78,74.68,74.71,6000.0,65.1111,65.1721,65.0849,65.1111,6000.0
2013-02-22 12:30:00,74.7,74.81,74.69,74.78,5300.0,65.1024,65.1982,65.0936,65.1721,5300.0
2013-02-22 12:35:00,74.8,74.82,74.8,74.8,3700.0,65.1895,65.2069,65.1895,65.1895,3700.0
2013-02-22 12:40:00,74.83,74.87,74.82,74.85,5400.0,65.2157,65.2505,65.2069,65.2331,5400.0
2013-02-22 12:45:00,74.84,74.9,74.8,74.86,13900.0,65.2244,65.2767,65.1895,65.2418,13900.0
2013-02-22 12:50:00,74.89,74.91,74.81,74.86,7200.0,65.2679,65.2854,65.1982,65.2418,7200.0
2013-02-22 12:55:00,74.84,74.87,74.75,74.77,14700.0,65.2244,65.2505,65.1459,65.1634,14700.0
2013-02-22 13:00:00,74.77,74.78,74.72,74.74,5000.0,65.1634,65.1721,65.1198,65.1372,5000.0
2013-02-22 13:05:00,74.74,74.78,74.69,74.71,3600.0,65.1372,65.1721,65.0936,65.1111,3600.0
2013-02-22 13:10:00,74.7,74.74,74.65,74.66,9400.0,65.1024,65.1372,65.0588,65.0675,9400.0
2013-02-22 13:15:00,74.67,74.74,74.64,74.72,2800.0,65.0762,65.1372,65.0501,65.1198,2800.0
2013-02-22 13:20:00,74.72,74.74,74.68,74.71,1900.0,65.1198,65.1372,65.0849,65.1111,1900.0
2013-02-22 13:25:00,74.73,74.74,74.6,74.62,5200.0,65.1285,65.1372,65.0152,65.0326,5200.0
2013-02-22 13:30:00,74.62,74.69,74.62,74.69,1400.0,65.0326,65.0936,65.0326,65.0936,1400.0
2013-02-22 13:35:00,74.7,74.75,74.67,74.69,5900.0,65.1024,65.1459,65.0762,65.0936,5900.0
2013-02-22 13:40:00,74.69,74.76,74.69,74.71,2800.0,65.0936,65.1546,65.0936,65.1111,2800.0
2013-02-22 13:45:00,74.71,74.72,74.64,74.64,6000.0,65.1111,65.1198,65.0501,65.0501,6000.0
2013-02-22 13:50:00,74.64,74.65,74.61,74.62,9100.0,65.0501,65.0588,65.0239,65.0326,9100.0
2013-02-22 13:55:00,74.63,74.63,74.55,74.6,23500.0,65.0413,65.0413,64.9716,65.0152,23500.0
2013-02-22 14:00:00,74.63,74.7,74.63,74.7,3000.0,65.0413,65.1024,65.0413,65.1024,3000.0
2013-02-22 14:05:00,74.7,74.7,74.54,74.54,4700.0,65.1024,65.1024,64.9629,64.9629,4700.0
2013-02-22 14:10:00,74.56,74.61,74.53,74.6,2600.0,64.9803,65.0239,64.9542,65.0152,2600.0
2013-02-22 14:15:00,74.62,74.64,74.59,74.59,3600.0,65.0326,65.0501,65.0065,65.0065,3600.0
2013-02-22 14:20:00,74.6,74.69,74.6,74.66,6800.0,65.0152,65.0936,65.0152,65.0675,6800.0
2013-02-22 14:25:00,74.63,74.64,74.61,74.63,3100.0,65.0413,65.0501,65.0239,65.0413,3100.0
2013-02-22 14:30:00,74.64,74.7,74.64,74.68,4000.0,65.0501,65.1024,65.0501,65.0849,4000.0
2013-02-22 14:35:00,74.68,74.8,74.68,74.76,7200.0,65.0849,65.1895,65.0849,65.1546,7200.0
2013-02-22 14:40:00,74.73,74.73,74.69,74.7,3200.0,65.1285,65.1285,65.0936,65.1024,3200.0
2013-02-22 14:45:00,74.69,74.75,74.65,74.67,5100.0,65.0936,65.1459,65.0588,65.0762,5100.0
2013-02-22 14:50:00,74.67,74.71,74.64,74.68,10900.0,65.0762,65.1111,65.0501,65.0849,10900.0
2013-02-22 14:55:00,74.67,74.71,74.61,74.63,25200.0,65.0762,65.1111,65.0239,65.0413,25200.0
2013-02-22 15:00:00,74.63,74.72,74.63,74.7,15300.0,65.0413,65.1198,65.0413,65.1024,15300.0
2013-02-22 15:05:00,74.71,74.78,74.65,74.65,9700.0,65.1111,65.1721,65.0588,65.0588,9700.0
2013-02-22 15:10:00,74.64,74.64,74.58,74.59,15900.0,65.0501,65.0501,64.9978,65.0065,15900.0
2013-02-22 15:15:00,74.59,74.6,74.54,74.56,20500.0,65.0065,65.0152,64.9629,64.9803,20500.0
2013-02-22 15:20:00,74.56,74.6,74.51,74.54,8500.0,64.9803,65.0152,64.9368,64.9629,8500.0
2013-02-22 15:25:00,74.53,74.64,74.53,74.59,19700.0,64.9542,65.0501,64.9542,65.0065,19700.0
2013-02-22 15:30:00,74.6,74.61,74.57,74.59,23500.0,65.0152,65.0239,64.9891,65.0065,23500.0
2013-02-22 15:35:00,74.6,74.6,74.57,74.6,22700.0,65.0152,65.0152,64.9891,65.0152,22700.0
2013-02-22 15:40:00,74.6,74.61,74.58,74.6,22400.0,65.0152,65.0239,64.9978,65.0152,22400.0
2013-02-22 15:45:00,74.6,74.63,74.57,74.57,39200.0,65.0152,65.0413,64.9891,64.9891,39200.0
2013-02-22 15:50:00,74.57,74.62,74.51,74.56,55800.0,64.9891,65.0326,64.9368,64.9803,55800.0
2013-02-22 15:55:00,74.57,74.7,74.57,74.69,87800.0,64.9891,65.1024,64.9891,65.0936,87800.0
2013-02-25 09:30:00,75.0,75.0,74.62,74.82,28600.0,65.3638,65.3638,65.0326,65.2069,28600.0
2013-02-25 09:35:00,74.88,75.06,74.88,75.0,7600.0,65.2592,65.4161,65.2592,65.3638,7600.0
2013-02-25 09:40:00,74.99,75.1,74.92,75.03,7000.0,65.3551,65.451,65.2941,65.39,7000.0
2013-02-25 09:45:00,75.03,75.07,74.83,74.84,12000.0,65.39,65.4248,65.2157,65.2244,12000.0
2013-02-25 09:50:00,74.82,75.11,74.82,75.07,9400.0,65.2069,65.4597,65.2069,65.4248,9400.0
2013-02-25 09:55:00,75.09,75.35,75.09,75.24,9700.0,65.4422,65.6688,65.4422,65.573,9700.0
2013-02-25 10:00:00,75.26,75.36,75.17,75.19,17000.0,65.5904,65.6776,65.512,65.5294,17000.0
2013-02-25 10:05:00,75.2,75.2,74.82,74.85,17700.0,65.5381,65.5381,65.2069,65.2331,17700.0
2013-02-25 10:10:00,74.86,74.92,74.75,74.75,7300.0,65.2418,65.2941,65.1459,65.1459,7300.0
2013-02-25 10:15:00,74.76,74.79,74.65,74.72,19000.0,65.1546,65.1808,65.0588,65.1198,19000.0
2013-02-25 10:20:00,74.7,74.72,74.5,74.51,7500.0,65.1024,65.1198,64.9281,64.9368,7500.0
2013-02-25 10:25:00,74.51,74.66,74.42,74.45,13100.0,64.9368,65.0675,64.8583,64.8845,13100.0
2013-02-25 10:30:00,74.44,74.64,74.42,74.59,10900.0,64.8758,65.0501,64.8583,65.0065,10900.0
2013-02-25 10:35:00,74.59,74.63,74.51,74.51,9000.0,65.0065,65.0413,64.9368,64.9368,9000.0
2013-02-25 10:40:00,74.52,74.65,74.45,74.65,10500.0,64.9455,65.0588,64.8845,65.0588,10500.0
2013-02-25 10:45:00,74.61,74.63,74.44,74.47,7200.0,65.0239,65.0413,64.8758,64.9019,7200.0
2013-02-25 10:50:00,74.46,74.5,74.34,74.39,8500.0,64.8932,64.9281,64.7886,64.8322,8500.0
2013-02-25 10:55:00,74.36,74.54,74.36,74.47,28000.0,64.806,64.9629,64.806,64.9019,28000.0
2013-02-25 11:00:00,74.45,74.61,74.38,74.55,22600.0,64.8845,65.0239,64.8235,64.9716,22600.0
2013-02-25 11:05:00,74.55,74.58,74.37,74.57,32100.0,64.9716,64.9978,64.8148,64.9891,32100.0
2013-02-25 11:10:00,74.56,74.56,74.41,74.41,5300.0,64.9803,64.9803,64.8496,64.8496,5300.0
2013-02-25 11:15:00,74.44,74.58,74.35,74.41,8400.0,64.8758,64.9978,64.7973,64.8496,8400.0
2013-02-25 11:20:00,74.41,74.43,74.33,74.4,4900.0,64.8496,64.867,64.7799,64.8409,4900.0
2013-02-25 11:25:00,74.42,74.58,74.42,74.52,6700.0,64.8583,64.9978,64.8583,64.9455,6700.0
2013-02-25 11:30:00,74.51,74.57,74.45,74.52,15100.0,64.9368,64.9891,64.8845,64.9455,15100.0
2013-02-25 11:35:00,74.51,74.51,74.32,74.34,15500.0,64.9368,64.9368,64.7712,64.7886,15500.0
2013-02-25 11:40:00,74.35,74.41,74.25,74.29,27300.0,64.7973,64.8496,64.7102,64.745,27300.0
2013-02-25 11:45:00,74.27,74.32,74.17,74.2,8400.0,64.7276,64.7712,64.6405,64.6666,8400.0
2013-02-25 11:50:00,74.2,74.2,74.01,74.13,9300.0,64.6666,64.6666,64.501,64.6056,9300.0
2013-02-25 11:55:00,74.14,74.14,73.78,73.85,31600.0,64.6143,64.6143,64.3006,64.3616,31600.0
2013-02-25 12:00:00,73.85,73.89,73.78,73.87,25100.0,64.3616,64.3964,64.3006,64.379,25100.0
2013-02-25 12:05:00,73.87,74.03,73.86,73.91,17500.0,64.379,64.5184,64.3703,64.4139,17500.0
2013-02-25 12:10:00,73.92,74.01,73.91,74.01,9200.0,64.4226,64.501,64.4139,64.501,9200.0
2013-02-25 12:15:00,74.0,74.11,73.96,74.08,12200.0,64.4923,64.5882,64.4574,64.562,12200.0
2013-02-25 12:20:00,74.09,74.14,74.04,74.14,7100.0,64.5707,64.6143,64.5272,64.6143,7100.0
2013-02-25 12:25:00,74.11,74.24,74.1,74.24,10000.0,64.5882,64.7015,64.5794,64.7015,10000.0
2013-02-25 12:30:00,74.22,74.32,74.13,74.32,10100.0,64.684,64.7712,64.6056,64.7712,10100.0
2013-02-25 12:35:00,74.31,74.38,74.27,74.28,5700.0,64.7625,64.8235,64.7276,64.7363,5700.0
2013-02-25 12:40:00,74.31,74.33,74.21,74.22,3900.0,64.7625,64.7799,64.6753,64.684,3900.0
2013-02-25 12:45:00,74.22,74.36,74.21,74.36,9600.0,64.684,64.806,64.6753,64.806,9600.0
2013-02-25 12:50:00,74.37,74.4,74.3,74.3,3900.0,64.8148,64.8409,64.7537,64.7537,3900.0
2013-02-25 12:55:00,74.29,74.38,74.23,74.28,24200.0,64.745,64.8235,64.6927,64.7363,24200.0
2013-02-25 13:00:00,74.28,74.33,74.23,74.28,18700.0,64.7363,64.7799,64.6927,64.7363,18700.0
2013-02-25 13:05:00,74.24,74.24,74.12,74.15,22400.0,64.7015,64.7015,64.5969,64.623,22400.0
2013-02-25 13:10:00,74.15,74.32,74.15,74.31,10500.0,64.623,64.7712,64.623,64.7625,10500.0
2013-02-25 13:15:00,74.32,74.33,74.16,74.23,24700.0,64.7712,64.7799,64.6317,64.6927,24700.0
2013-02-25 13:20:00,74.24,74.24,74.1,74.16,27000.0,64.7015,64.7015,64.5794,64.6317,27000.0
2013-02-25 13:25:00,74.16,74.17,74.08,74.1,6300.0,64.6317,64.6405,64.562,64.5794,6300.0
2013-02-25 13:30:00,74.12,74.12,74.0,74.02,4900.0,64.5969,64.5969,64.4923,64.5097,4900.0
2013-02-25 13:35:00,73.99,74.06,73.95,73.98,5800.0,64.4836,64.5446,64.4487,64.4749,5800.0
2013-02-25 13:40:00,73.98,74.03,73.86,73.9,15300.0,64.4749,64.5184,64.3703,64.4051,15300.0
2013-02-25 13:45:00,73.9,73.95,73.89,73.91,5100.0,64.4051,64.4487,64.3964,64.4139,5100.0
2013-02-25 13:50:00,73.92,74.02,73.9,73.9,9400.0,64.4226,64.5097,64.4051,64.4051,9400.0
2013-02-25 13:55:00,73.92,73.99,73.78,73.78,7000.0,64.4226,64.4836,64.3006,64.3006,7000.0
2013-02-25 14:00:00,73.83,73.86,73.72,73.74,6800.0,64.3441,64.3703,64.2483,64.2657,6800.0
2013-02-25 14:05:00,73.75,73.75,73.6,73.74,6100.0,64.2744,64.2744,64.1437,64.2657,6100.0
2013-02-25 14:10:00,73.76,73.92,73.73,73.92,60400.0,64.2831,64.4226,64.257,64.4226,60400.0
2013-02-25 14:15:00,73.92,73.95,73.82,73.94,4800.0,64.4226,64.4487,64.3354,64.44,4800.0
2013-02-25 14:20:00,73.96,74.06,73.94,73.98,9200.0,64.4574,64.5446,64.44,64.4749,9200.0
2013-02-25 14:25:00,73.96,74.0,73.82,73.83,14500.0,64.4574,64.4923,64.3354,64.3441,14500.0
2013-02-25 14:30:00,73.87,73.9,73.8,73.81,5300.0,64.379,64.4051,64.318,64.3267,5300.0
2013-02-25 14:35:00,73.82,73.85,73.77,73.78,12500.0,64.3354,64.3616,64.2918,64.3006,12500.0
2013-02-25 14:40:00,73.75,73.78,73.75,73.76,14900.0,64.2744,64.3006,64.2744,64.2831,14900.0
2013-02-25 14:45:00,73.75,73.76,73.57,73.57,14100.0,64.2744,64.2831,64.1175,64.1175,14100.0
2013-02-25 14:50:00,73.57,73.58,73.52,73.53,35200.0,64.1175,64.1263,64.074,64.0827,35200.0
2013-02-25 14:55:00,73.53,73.65,73.53,73.57,25500.0,64.0827,64.1873,64.0827,64.1175,25500.0
2013-02-25 15:00:00,73.57,73.61,73.5,73.55,30400.0,64.1175,64.1524,64.0565,64.1001,30400.0
2013-02-25 15:05:00,73.55,73.57,73.5,73.52,21900.0,64.1001,64.1175,64.0565,64.074,21900.0
2013-02-25 15:10:00,73.52,73.57,73.42,73.44,29000.0,64.074,64.1175,63.9868,64.0042,29000.0
2013-02-25 15:15:00,73.43,73.47,73.39,73.4,16800.0,63.9955,64.0304,63.9607,63.9694,16800.0
2013-02-25 15:20:00,73.4,73.41,73.32,73.34,19700.0,63.9694,63.9781,63.8997,63.9171,19700.0
2013-02-25 15:25:00,73.34,73.34,73.21,73.26,23300.0,63.9171,63.9171,63.8038,63.8474,23300.0
2013-02-25 15:30:00,73.25,73.35,73.19,73.35,26800.0,63.8387,63.9258,63.7864,63.9258,26800.0
2013-02-25 15:35:00,73.34,73.37,73.27,73.27,25800.0,63.9171,63.9432,63.8561,63.8561,25800.0
2013-02-25 15:40:00,73.26,73.31,73.24,73.25,25200.0,63.8474,63.8909,63.8299,63.8387,25200.0
2013-02-25 15:45:00,73.23,73.26,73.14,73.2,38900.0,63.8212,63.8474,63.7428,63.7951,38900.0
2013-02-25 15:50:00,73.19,73.2,72.99,73.08,39300.0,63.7864,63.7951,63.6121,63.6905,39300.0
2013-02-25 15:55:00,73.07,73.07,72.79,72.8,93300.0,63.6818,63.6818,63.4378,63.4465,93300.0
2013-02-26 09:30:00,72.31,72.95,72.03,72.91,41400.0,63.0194,63.5772,62.7754,63.5423,41400.0
2013-02-26 09:35:00,72.92,73.31,72.61,72.72,50400.0,63.5511,63.8909,63.2809,63.3768,50400.0
2013-02-26 09:40:00,72.86,73.24,72.7,73.15,30700.0,63.4988,63.8299,63.3593,63.7515,30700.0
2013-02-26 09:45:00,73.19,73.37,73.07,73.31,21400.0,63.7864,63.9432,63.6818,63.8909,21400.0
2013-02-26 09:50:00,73.31,73.46,73.04,73.37,18500.0,63.8909,64.0217,63.6556,63.9432,18500.0
2013-02-26 09:55:00,73.39,73.47,73.28,73.46,7500.0,63.9607,64.0304,63.8648,64.0217,7500.0
2013-02-26 10:00:00,73.48,73.9,73.41,73.9,16000.0,64.0391,64.4051,63.9781,64.4051,16000.0
2013-02-26 10:05:00,73.92,74.14,73.81,74.04,30800.0,64.4226,64.6143,64.3267,64.5272,30800.0
2013-02-26 10:10:00,74.01,74.13,73.79,73.85,25400.0,64.501,64.6056,64.3093,64.3616,25400.0
2013-02-26 10:15:00,73.86,74.07,73.78,74.06,24300.0,64.3703,64.5533,64.3006,64.5446,24300.0
2013-02-26 10:20:00,74.06,74.14,73.91,74.13,21300.0,64.5446,64.6143,64.4139,64.6056,21300.0
2013-02-26 10:25:00,74.09,74.11,73.9,73.9,31000.0,64.5707,64.5882,64.4051,64.4051,31000.0
2013-02-26 10:30:00,73.96,74.19,73.91,74.16,30400.0,64.4574,64.6579,64.4139,64.6317,30400.0
2013-02-26 10:35:00,74.13,74.33,74.02,74.23,13600.0,64.6056,64.7799,64.5097,64.6927,13600.0
2013-02-26 10:40:00,74.23,74.5,74.2,74.38,19100.0,64.6927,64.9281,64.6666,64.8235,19100.0
2013-02-26 10:45:00,74.41,74.47,74.33,74.43,10000.0,64.8496,64.9019,64.7799,64.867,10000.0
2013-02-26 10:50:00,74.43,74.89,74.43,74.73,16200.0,64.867,65.2679,64.867,65.1285,16200.0
2013-02-26 10:55:00,74.72,74.81,74.47,74.81,38800.0,65.1198,65.1982,64.9019,65.1982,38800.0
2013-02-26 11:00:00,74.77,74.82,74.46,74.53,11900.0,65.1634,65.2069,64.8932,64.9542,11900.0
2013-02-26 11:05:00,74.53,74.56,74.4,74.43,12100.0,64.9542,64.9803,64.8409,64.867,12100.0
2013-02-26 11:10:00,74.4,74.94,74.39,74.5,22400.0,64.8409,65.3115,64.8322,64.9281,22400.0
2013-02-26 11:15:00,74.52,74.92,74.5,74.9,9300.0,64.9455,65.2941,64.9281,65.2767,9300.0
2013-02-26 11:20:00,74.92,75.09,74.73,74.73,15600.0,65.2941,65.4422,65.1285,65.1285,15600.0
2013-02-26 11:25:00,74.76,74.8,74.59,74.59,9000.0,65.1546,65.1895,65.0065,65.0065,9000.0
2013-02-26 11:30:00,74.56,74.78,74.56,74.63,10700.0,64.9803,65.1721,64.9803,65.0413,10700.0
2013-02-26 11:35:00,74.59,74.72,74.52,74.72,10700.0,65.0065,65.1198,64.9455,65.1198,10700.0
2013-02-26 11:40:00,74.74,74.75,74.46,74.46,7800.0,65.1372,65.1459,64.8932,64.8932,7800.0
2013-02-26 11:45:00,74.43,74.57,74.33,74.45,16000.0,64.867,64.9891,64.7799,64.8845,16000.0
2013-02-26 11:50:00,74.45,74.46,74.28,74.34,20300.0,64.8845,64.8932,64.7363,64.7886,20300.0
2013-02-26 11:55:00,74.34,74.57,74.34,74.46,16600.0,64.7886,64.9891,64.7886,64.8932,16600.0
2013-02-26 12:00:00,74.48,74.56,74.45,74.53,32600.0,64.9106,64.9803,64.8845,64.9542,32600.0
2013-02-26 12:05:00,74.56,74.59,74.46,74.57,8500.0,64.9803,65.0065,64.8932,64.9891,8500.0
2013-02-26 12:10:00,74.57,74.57,74.46,74.54,5900.0,64.9891,64.9891,64.8932,64.9629,5900.0
2013-02-26 12:15:00,74.53,74.53,74.43,74.43,5900.0,64.9542,64.9542,64.867,64.867,5900.0
2013-02-26 12:20:00,74.44,74.73,74.42,74.73,11000.0,64.8758,65.1285,64.8583,65.1285,11000.0
2013-02-26 12:25:00,74.74,74.89,74.73,74.84,8500.0,65.1372,65.2679,65.1285,65.2244,8500.0
2013-02-26 12:30:00,74.78,75.02,74.73,75.02,9100.0,65.1721,65.3812,65.1285,65.3812,9100.0
2013-02-26 12:35:00,75.02,75.49,75.0,75.46,24500.0,65.3812,65.7909,65.3638,65.7647,24500.0
2013-02-26 12:40:00,75.45,75.46,75.22,75.35,37600.0,65.756,65.7647,65.5555,65.6688,37600.0
2013-02-26 12:45:00,75.33,75.49,75.24,75.48,19100.0,65.6514,65.7909,65.573,65.7821,19100.0
2013-02-26 12:50:00,75.5,75.75,75.47,75.6,29800.0,65.7996,66.0174,65.7734,65.8867,29800.0
2013-02-26 12:55:00,75.63,75.63,75.31,75.47,58300.0,65.9129,65.9129,65.634,65.7734,58300.0
2013-02-26 13:00:00,75.41,75.49,75.29,75.48,34700.0,65.7211,65.7909,65.6166,65.7821,34700.0
2013-02-26 13:05:00,75.48,75.48,75.33,75.4,20200.0,65.7821,65.7821,65.6514,65.7124,20200.0
2013-02-26 13:10:00,75.4,75.41,75.27,75.34,7500.0,65.7124,65.7211,65.5991,65.6601,7500.0
2013-02-26 13:15:00,75.34,75.35,75.16,75.16,18000.0,65.6601,65.6688,65.5033,65.5033,18000.0
2013-02-26 13:20:00,75.19,75.4,75.15,75.4,11500.0,65.5294,65.7124,65.4945,65.7124,11500.0
2013-02-26 13:25:00,75.43,75.43,75.3,75.31,5300.0,65.7386,65.7386,65.6253,65.634,5300.0
2013-02-26 13:30:00,75.3,75.42,75.25,75.32,16200.0,65.6253,65.7298,65.5817,65.6427,16200.0
2013-02-26 13:35:00,75.32,75.38,75.2,75.34,15600.0,65.6427,65.695,65.5381,65.6601,15600.0
2013-02-26 13:40:00,75.34,75.39,75.22,75.22,8400.0,65.6601,65.7037,65.5555,65.5555,8400.0
2013-02-26 13:45:00,75.23,75.32,75.21,75.29,5200.0,65.5643,65.6427,65.5468,65.6166,5200.0
2013-02-26 13:50:00,75.33,75.42,75.22,75.26,9500.0,65.6514,65.7298,65.5555,65.5904,9500.0
2013-02-26 13:55:00,75.26,75.26,75.16,75.17,5200.0,65.5904,65.5904,65.5033,65.512,5200.0
2013-02-26 14:00:00,75.19,75.25,75.03,75.08,15400.0,65.5294,65.5817,65.39,65.4335,15400.0
2013-02-26 14:05:00,75.06,75.18,75.04,75.1,9500.0,65.4161,65.5207,65.3987,65.451,9500.0
2013-02-26 14:10:00,75.1,75.22,75.1,75.12,10300.0,65.451,65.5555,65.451,65.4684,10300.0
2013-02-26 14:15:00,75.1,75.2,75.04,75.11,12400.0,65.451,65.5381,65.3987,65.4597,12400.0
2013-02-26 14:20:00,75.11,75.27,75.11,75.25,7100.0,65.4597,65.5991,65.4597,65.5817,7100.0
2013-02-26 14:25:00,75.25,75.37,75.23,75.35,13200.0,65.5817,65.6863,65.5643,65.6688,13200.0
2013-02-26 14:30:00,75.34,75.47,75.31,75.4,15100.0,65.6601,65.7734,65.634,65.7124,15100.0
2013-02-26 14:35:00,75.42,75.42,75.31,75.35,7200.0,65.7298,65.7298,65.634,65.6688,7200.0
2013-02-26 14:40:00,75.34,75.38,75.34,75.34,10600.0,65.6601,65.695,65.6601,65.6601,10600.0
2013-02-26 14:45:00,75.34,75.37,75.27,75.34,17600.0,65.6601,65.6863,65.5991,65.6601,17600.0
2013-02-26 14:50:00,75.35,75.4,75.28,75.31,46600.0,65.6688,65.7124,65.6078,65.634,46600.0
2013-02-26 14:55:00,75.31,75.32,75.19,75.29,13400.0,65.634,65.6427,65.5294,65.6166,13400.0
2013-02-26 15:00:00,75.29,75.35,75.28,75.28,18800.0,65.6166,65.6688,65.6078,65.6078,18800.0
2013-02-26 15:05:00,75.28,75.35,75.26,75.34,18600.0,65.6078,65.6688,65.5904,65.6601,18600.0
2013-02-26 15:10:00,75.35,75.44,75.33,75.37,16900.0,65.6688,65.7473,65.6514,65.6863,16900.0
2013-02-26 15:15:00,75.36,75.41,75.31,75.34,15100.0,65.6776,65.7211,65.634,65.6601,15100.0
2013-02-26 15:20:00,75.34,75.48,75.33,75.43,24500.0,65.6601,65.7821,65.6514,65.7386,24500.0
2013-02-26 15:25:00,75.42,75.5,75.4,75.49,17800.0,65.7298,65.7996,65.7124,65.7909,17800.0
2013-02-26 15:30:00,75.48,75.6,75.47,75.51,73500.0,65.7821,65.8867,65.7734,65.8083,73500.0
2013-02-26 15:35:00,75.51,75.6,75.47,75.54,24300.0,65.8083,65.8867,65.7734,65.8344,24300.0
2013-02-26 15:40:00,75.56,75.72,75.53,75.66,28500.0,65.8519,65.9913,65.8257,65.939,28500.0
2013-02-26 15:45:00,75.65,75.85,75.64,75.83,50900.0,65.9303,66.1046,65.9216,66.0872,50900.0
2013-02-26 15:50:00,75.83,75.97,75.82,75.84,76300.0,66.0872,66.2092,66.0785,66.0959,76300.0
2013-02-26 15:55:00,75.83,75.98,75.79,75.83,112000.0,66.0872,66.2179,66.0523,66.0872,112000.0
2013-02-27 09:30:00,76.08,76.55,75.98,76.49,59200.0,66.305,66.7147,66.2179,66.6624,59200.0
2013-02-27 09:35:00,76.46,76.48,76.34,76.39,27200.0,66.6362,66.6537,66.5316,66.5752,27200.0
2013-02-27 09:40:00,76.39,76.54,76.36,76.44,22400.0,66.5752,66.7059,66.5491,66.6188,22400.0
2013-02-27 09:45:00,76.44,76.65,76.44,76.59,25900.0,66.6188,66.8018,66.6188,66.7495,25900.0
2013-02-27 09:50:00,76.61,76.81,76.61,76.77,32400.0,66.767,66.9413,66.767,66.9064,32400.0
2013-02-27 09:55:00,76.77,76.79,76.64,76.69,12500.0,66.9064,66.9238,66.7931,66.8367,12500.0
2013-02-27 10:00:00,76.71,76.75,76.67,76.72,21300.0,66.8541,66.889,66.8192,66.8628,21300.0
2013-02-27 10:05:00,76.74,76.81,76.71,76.75,15100.0,66.8803,66.9413,66.8541,66.889,15100.0
2013-02-27 10:10:00,76.75,77.08,76.74,77.08,37500.0,66.889,67.1766,66.8803,67.1766,37500.0
2013-02-27 10:15:00,77.07,77.17,77.02,77.04,29700.0,67.1679,67.255,67.1243,67.1417,29700.0
2013-02-27 10:20:00,77.07,77.34,77.06,77.34,27800.0,67.1679,67.4032,67.1591,67.4032,27800.0
2013-02-27 10:25:00,77.35,77.38,77.27,77.33,30400.0,67.4119,67.438,67.3422,67.3944,30400.0
2013-02-27 10:30:00,77.32,77.42,77.3,77.33,27700.0,67.3857,67.4729,67.3683,67.3944,27700.0
2013-02-27 10:35:00,77.32,77.36,77.25,77.35,22000.0,67.3857,67.4206,67.3247,67.4119,22000.0
2013-02-27 10:40:00,77.35,77.42,77.35,77.39,18700.0,67.4119,67.4729,67.4119,67.4467,18700.0
2013-02-27 10:45:00,77.39,77.4,77.16,77.18,15100.0,67.4467,67.4555,67.2463,67.2637,15100.0
2013-02-27 10:50:00,77.18,77.3,77.16,77.27,14700.0,67.2637,67.3683,67.2463,67.3422,14700.0
2013-02-27 10:55:00,77.28,77.28,77.22,77.22,29300.0,67.3509,67.3509,67.2986,67.2986,29300.0
2013-02-27 11:00:00,77.22,77.48,77.21,77.48,43000.0,67.2986,67.5252,67.2899,67.5252,43000.0
2013-02-27 11:05:00,77.49,77.55,77.46,77.55,21600.0,67.5339,67.5862,67.5077,67.5862,21600.0
2013-02-27 11:10:00,77.56,77.61,77.5,77.6,34700.0,67.5949,67.6385,67.5426,67.6298,34700.0
2013-02-27 11:15:00,77.61,77.64,77.59,77.63,17200.0,67.6385,67.6646,67.621,67.6559,17200.0
2013-02-27 11:20:00,77.64,77.69,77.55,77.56,19800.0,67.6646,67.7082,67.5862,67.5949,19800.0
2013-02-27 11:25:00,77.56,77.56,77.51,77.53,6900.0,67.5949,67.5949,67.5513,67.5688,6900.0
2013-02-27 11:30:00,77.51,77.51,77.35,77.41,14700.0,67.5513,67.5513,67.4119,67.4642,14700.0
2013-02-27 11:35:00,77.4,77.43,77.4,77.43,6100.0,67.4555,67.4816,67.4555,67.4816,6100.0
2013-02-27 11:40:00,77.42,77.46,77.4,77.41,11200.0,67.4729,67.5077,67.4555,67.4642,11200.0
2013-02-27 11:45:00,77.42,77.46,77.41,77.41,7800.0,67.4729,67.5077,67.4642,67.4642,7800.0
2013-02-27 11:50:00,77.42,77.49,77.41,77.47,23900.0,67.4729,67.5339,67.4642,67.5165,23900.0
2013-02-27 11:55:00,77.48,77.48,77.43,77.43,10000.0,67.5252,67.5252,67.4816,67.4816,10000.0
2013-02-27 12:00:00,77.42,77.42,77.35,77.42,12700.0,67.4729,67.4729,67.4119,67.4729,12700.0
2013-02-27 12:05:00,77.43,77.49,77.41,77.47,18400.0,67.4816,67.5339,67.4642,67.5165,18400.0
2013-02-27 12:10:00,77.47,77.47,77.38,77.41,8600.0,67.5165,67.5165,67.438,67.4642,8600.0
2013-02-27 12:15:00,77.42,77.47,77.41,77.43,17100.0,67.4729,67.5165,67.4642,67.4816,17100.0
2013-02-27 12:20:00,77.43,77.57,77.43,77.51,10500.0,67.4816,67.6036,67.4816,67.5513,10500.0
2013-02-27 12:25:00,77.51,77.61,77.51,77.61,17200.0,67.5513,67.6385,67.5513,67.6385,17200.0
2013-02-27 12:30:00,77.59,77.66,77.55,77.56,63100.0,67.621,67.682,67.5862,67.5949,63100.0
2013-02-27 12:35:00,77.56,77.61,77.52,77.52,12900.0,67.5949,67.6385,67.56,67.56,12900.0
2013-02-27 12:40:00,77.52,77.66,77.49,77.64,26400.0,67.56,67.682,67.5339,67.6646,26400.0
2013-02-27 12:45:00,77.64,77.64,77.49,77.49,17800.0,67.6646,67.6646,67.5339,67.5339,17800.0
2013-02-27 12:50:00,77.47,77.51,77.37,77.38,10500.0,67.5165,67.5513,67.4293,67.438,10500.0
2013-02-27 12:55:00,77.37,77.48,77.33,77.41,8000.0,67.4293,67.5252,67.3944,67.4642,8000.0
2013-02-27 13:00:00,77.43,77.46,77.38,77.43,6900.0,67.4816,67.5077,67.438,67.4816,6900.0
2013-02-27 13:05:00,77.44,77.46,77.39,77.39,7700.0,67.4903,67.5077,67.4467,67.4467,7700.0
2013-02-27 13:10:00,77.38,77.42,77.35,77.42,9200.0,67.438,67.4729,67.4119,67.4729,9200.0
2013-02-27 13:15:00,77.41,77.41,77.35,77.38,5500.0,67.4642,67.4642,67.4119,67.438,5500.0
2013-02-27 13:20:00,77.36,77.38,77.33,77.37,6800.0,67.4206,67.438,67.3944,67.4293,6800.0
2013-02-27 13:25:00,77.37,77.41,77.36,77.41,5100.0,67.4293,67.4642,67.4206,67.4642,5100.0
2013-02-27 13:30:00,77.42,77.46,77.39,77.41,11000.0,67.4729,67.5077,67.4467,67.4642,11000.0
2013-02-27 13:35:00,77.41,77.43,77.39,77.43,7500.0,67.4642,67.4816,67.4467,67.4816,7500.0
2013-02-27 13:40:00,77.44,77.44,77.41,77.42,5600.0,67.4903,67.4903,67.4642,67.4729,5600.0
2013-02-27 13:45:00,77.41,77.42,77.36,77.36,13000.0,67.4642,67.4729,67.4206,67.4206,13000.0
2013-02-27 13:50:00,77.36,77.45,77.36,77.44,6700.0,67.4206,67.499,67.4206,67.4903,6700.0
2013-02-27 13:55:00,77.44,77.46,77.37,77.39,14400.0,67.4903,67.5077,67.4293,67.4467,14400.0
2013-02-27 14:00:00,77.4,77.46,77.4,77.44,8000.0,67.4555,67.5077,67.4555,67.4903,8000.0
2013-02-27 14:05:00,77.45,77.5,77.44,77.5,14000.0,67.499,67.5426,67.4903,67.5426,14000.0
2013-02-27 14:10:00,77.49,77.54,77.47,77.51,21300.0,67.5339,67.5775,67.5165,67.5513,21300.0
2013-02-27 14:15:00,77.5,77.51,77.46,77.46,8200.0,67.5426,67.5513,67.5077,67.5077,8200.0
2013-02-27 14:20:00,77.46,77.54,77.45,77.54,12500.0,67.5077,67.5775,67.499,67.5775,12500.0
2013-02-27 14:25:00,77.54,77.68,77.53,77.54,20200.0,67.5775,67.6995,67.5688,67.5775,20200.0
2013-02-27 14:30:00,77.54,77.61,77.53,77.61,7800.0,67.5775,67.6385,67.5688,67.6385,7800.0
2013-02-27 14:35:00,77.61,77.68,77.61,77.65,11700.0,67.6385,67.6995,67.6385,67.6733,11700.0
2013-02-27 14:40:00,77.64,77.76,77.63,77.75,67200.0,67.6646,67.7692,67.6559,67.7605,67200.0
2013-02-27 14:45:00,77.75,77.78,77.72,77.73,13100.0,67.7605,67.7866,67.7343,67.7431,13100.0
2013-02-27 14:50:00,77.73,77.73,77.6,77.6,13100.0,67.7431,67.7431,67.6298,67.6298,13100.0
2013-02-27 14:55:00,77.6,77.63,77.52,77.57,22100.0,67.6298,67.6559,67.56,67.6036,22100.0
2013-02-27 15:00:00,77.57,77.57,77.48,77.49,11800.0,67.6036,67.6036,67.5252,67.5339,11800.0
2013-02-27 15:05:00,77.48,77.52,77.43,77.52,15100.0,67.5252,67.56,67.4816,67.56,15100.0
2013-02-27 15:10:00,77.5,77.52,77.48,77.49,16500.0,67.5426,67.56,67.5252,67.5339,16500.0
2013-02-27 15:15:00,77.49,77.53,77.49,77.52,11300.0,67.5339,67.5688,67.5339,67.56,11300.0
2013-02-27 15:20:00,77.52,77.56,77.49,77.54,23800.0,67.56,67.5949,67.5339,67.5775,23800.0
2013-02-27 15:25:00,77.55,77.56,77.43,77.46,20900.0,67.5862,67.5949,67.4816,67.5077,20900.0
2013-02-27 15:30:00,77.45,77.5,77.43,77.5,18300.0,67.499,67.5426,67.4816,67.5426,18300.0
2013-02-27 15:35:00,77.49,77.52,77.44,77.49,18000.0,67.5339,67.56,67.4903,67.5339,18000.0
2013-02-27 15:40:00,77.49,77.52,77.39,77.42,33700.0,67.5339,67.56,67.4467,67.4729,33700.0
2013-02-27 15:45:00,77.4,77.44,77.31,77.33,36900.0,67.4555,67.4903,67.377,67.3944,36900.0
2013-02-27 15:50:00,77.34,77.37,77.31,77.36,47800.0,67.4032,67.4293,67.377,67.4206,47800.0
2013-02-27 15:55:00,77.36,77.37,77.3,77.33,83600.0,67.4206,67.4293,67.3683,67.3944,83600.0
2013-02-28 09:30:00,77.3,77.3,77.14,77.2,24400.0,67.3683,67.3683,67.2289,67.2811,24400.0
2013-02-28 09:35:00,77.18,77.52,77.18,77.45,17600.0,67.2637,67.56,67.2637,67.499,17600.0
2013-02-28 09:40:00,77.44,77.68,77.39,77.66,15700.0,67.4903,67.6995,67.4467,67.682,15700.0
2013-02-28 09:45:00,77.6,77.67,77.51,77.67,12100.0,67.6298,67.6908,67.5513,67.6908,12100.0
2013-02-28 09:50:00,77.66,77.67,77.42,77.42,21300.0,67.682,67.6908,67.4729,67.4729,21300.0
2013-02-28 09:55:00,77.4,77.45,77.17,77.19,16000.0,67.4555,67.499,67.255,67.2724,16000.0
2013-02-28 10:00:00,77.2,77.28,77.0,77.06,15100.0,67.2811,67.3509,67.1068,67.1591,15100.0
2013-02-28 10:05:00,77.08,77.15,76.91,76.98,20500.0,67.1766,67.2376,67.0284,67.0894,20500.0
2013-02-28 10:10:00,76.98,77.08,76.98,77.03,35000.0,67.0894,67.1766,67.0894,67.133,35000.0
2013-02-28 10:15:00,77.02,77.09,76.98,77.09,15000.0,67.1243,67.1853,67.0894,67.1853,15000.0
2013-02-28 10:20:00,77.1,77.14,77.03,77.04,19900.0,67.194,67.2289,67.133,67.1417,19900.0
2013-02-28 10:25:00,77.03,77.24,77.0,77.23,25300.0,67.133,67.316,67.1068,67.3073,25300.0
2013-02-28 10:30:00,77.22,77.33,77.22,77.31,9000.0,67.2986,67.3944,67.2986,67.377,9000.0
2013-02-28 10:35:00,77.33,77.39,77.29,77.29,17500.0,67.3944,67.4467,67.3596,67.3596,17500.0
2013-02-28 10:40:00,77.28,77.35,77.27,77.35,11400.0,67.3509,67.4119,67.3422,67.4119,11400.0
2013-02-28 10:45:00,77.35,77.39,77.21,77.21,14000.0,67.4119,67.4467,67.2899,67.2899,14000.0
2013-02-28 10:50:00,77.23,77.28,77.19,77.21,12400.0,67.3073,67.3509,67.2724,67.2899,12400.0
2013-02-28 10:55:00,77.23,77.23,77.09,77.18,70500.0,67.3073,67.3073,67.1853,67.2637,70500.0
2013-02-28 11:00:00,77.18,77.19,77.08,77.16,21200.0,67.2637,67.2724,67.1766,67.2463,21200.0
2013-02-28 11:05:00,77.18,77.28,77.18,77.25,10000.0,67.2637,67.3509,67.2637,67.3247,10000.0
2013-02-28 11:10:00,77.27,77.28,77.22,77.25,12500.0,67.3422,67.3509,67.2986,67.3247,12500.0
2013-02-28 11:15:00,77.25,77.34,77.25,77.33,9100.0,67.3247,67.4032,67.3247,67.3944,9100.0
2013-02-28 11:20:00,77.33,77.37,77.32,77.34,12200.0,67.3944,67.4293,67.3857,67.4032,12200.0
2013-02-28 11:25:00,77.34,77.34,77.24,77.27,11100.0,67.4032,67.4032,67.316,67.3422,11100.0
2013-02-28 11:30:00,77.3,77.3,77.19,77.19,13900.0,67.3683,67.3683,67.2724,67.2724,13900.0
2013-02-28 11:35:00,77.2,77.23,77.09,77.1,33400.0,67.2811,67.3073,67.1853,67.194,33400.0
2013-02-28 11:40:00,77.1,77.16,77.06,77.12,16700.0,67.194,67.2463,67.1591,67.2114,16700.0
2013-02-28 11:45:00,77.13,77.16,77.03,77.04,21800.0,67.2201,67.2463,67.133,67.1417,21800.0
2013-02-28 11:50:00,77.05,77.05,76.87,76.87,21300.0,67.1504,67.1504,66.9935,66.9935,21300.0
2013-02-28 11:55:00,76.88,77.0,76.88,76.98,10500.0,67.0023,67.1068,67.0023,67.0894,10500.0
2013-02-28 12:00:00,76.97,77.02,76.97,77.02,7100.0,67.0807,67.1243,67.0807,67.1243,7100.0
2013-02-28 12:05:00,77.02,77.09,77.02,77.07,6000.0,67.1243,67.1853,67.1243,67.1679,6000.0
2013-02-28 12:10:00,77.07,77.14,77.05,77.12,7400.0,67.1679,67.2289,67.1504,67.2114,7400.0
2013-02-28 12:15:00,77.13,77.2,77.13,77.19,14400.0,67.2201,67.2811,67.2201,67.2724,14400.0
2013-02-28 12:20:00,77.19,77.25,77.19,77.24,10100.0,67.2724,67.3247,67.2724,67.316,10100.0
2013-02-28 12:25:00,77.24,77.25,77.21,77.25,3500.0,67.316,67.3247,67.2899,67.3247,3500.0
2013-02-28 12:30:00,77.24,77.25,77.23,77.24,5700.0,67.316,67.3247,67.3073,67.316,5700.0
2013-02-28 12:35:00,77.24,77.34,77.24,77.34,19700.0,67.316,67.4032,67.316,67.4032,19700.0
2013-02-28 12:40:00,77.34,77.34,77.29,77.33,18100.0,67.4032,67.4032,67.3596,67.3944,18100.0
2013-02-28 12:45:00,77.33,77.34,77.29,77.3,20400.0,67.3944,67.4032,67.3596,67.3683,20400.0
2013-02-28 12:50:00,77.3,77.31,77.21,77.26,15000.0,67.3683,67.377,67.2899,67.3334,15000.0
2013-02-28 12:55:00,77.26,77.26,77.19,77.24,5000.0,67.3334,67.3334,67.2724,67.316,5000.0
2013-02-28 13:00:00,77.24,77.26,77.23,77.24,15600.0,67.316,67.3334,67.3073,67.316,15600.0
2013-02-28 13:05:00,77.23,77.23,77.17,77.22,11200.0,67.3073,67.3073,67.255,67.2986,11200.0
2013-02-28 13:10:00,77.23,77.27,77.2,77.2,8000.0,67.3073,67.3422,67.2811,67.2811,8000.0
2013-02-28 13:15:00,77.19,77.25,77.16,77.25,9700.0,67.2724,67.3247,67.2463,67.3247,9700.0
2013-02-28 13:20:00,77.24,77.31,77.24,77.3,21500.0,67.316,67.377,67.316,67.3683,21500.0
2013-02-28 13:25:00,77.31,77.35,77.27,77.27,20200.0,67.377,67.4119,67.3422,67.3422,20200.0
2013-02-28 13:30:00,77.28,77.28,77.26,77.27,24900.0,67.3509,67.3509,67.3334,67.3422,24900.0
2013-02-28 13:35:00,77.28,77.31,77.25,77.25,9100.0,67.3509,67.377,67.3247,67.3247,9100.0
2013-02-28 13:40:00,77.25,77.26,77.21,77.24,12200.0,67.3247,67.3334,67.2899,67.316,12200.0
2013-02-28 13:45:00,77.24,77.27,77.21,77.27,10300.0,67.316,67.3422,67.2899,67.3422,10300.0
2013-02-28 13:50:00,77.28,77.28,77.24,77.27,13700.0,67.3509,67.3509,67.316,67.3422,13700.0
2013-02-28 13:55:00,77.27,77.29,77.17,77.19,23500.0,67.3422,67.3596,67.255,67.2724,23500.0
2013-02-28 14:00:00,77.2,77.25,77.18,77.18,9100.0,67.2811,67.3247,67.2637,67.2637,9100.0
2013-02-28 14:05:00,77.18,77.27,77.17,77.27,12900.0,67.2637,67.3422,67.255,67.3422,12900.0
2013-02-28 14:10:00,77.26,77.26,77.17,77.21,8800.0,67.3334,67.3334,67.255,67.2899,8800.0
2013-02-28 14:15:00,77.2,77.21,77.17,77.18,7900.0,67.2811,67.2899,67.255,67.2637,7900.0
2013-02-28 14:20:00,77.19,77.3,77.19,77.3,7700.0,67.2724,67.3683,67.2724,67.3683,7700.0
2013-02-28 14:25:00,77.3,77.35,77.29,77.35,6500.0,67.3683,67.4119,67.3596,67.4119,6500.0
2013-02-28 14:30:00,77.35,77.38,77.33,77.33,9400.0,67.4119,67.438,67.3944,67.3944,9400.0
2013-02-28 14:35:00,77.32,77.33,77.28,77.28,14300.0,67.3857,67.3944,67.3509,67.3509,14300.0
2013-02-28 14:40:00,77.28,77.28,77.2,77.25,9500.0,67.3509,67.3509,67.2811,67.3247,9500.0
2013-02-28 14:45:00,77.26,77.31,77.2,77.31,12800.0,67.3334,67.377,67.2811,67.377,12800.0
2013-02-28 14:50:00,77.3,77.35,77.28,77.35,14800.0,67.3683,67.4119,67.3509,67.4119,14800.0
2013-02-28 14:55:00,77.35,77.35,77.28,77.32,11100.0,67.4119,67.4119,67.3509,67.3857,11100.0
2013-02-28 15:00:00,77.32,77.32,77.25,77.31,13700.0,67.3857,67.3857,67.3247,67.377,13700.0
2013-02-28 15:05:00,77.31,77.31,77.13,77.14,19600.0,67.377,67.377,67.2201,67.2289,19600.0
2013-02-28 15:10:00,77.13,77.18,77.1,77.13,10300.0,67.2201,67.2637,67.194,67.2201,10300.0
2013-02-28 15:15:00,77.14,77.21,77.12,77.21,14800.0,67.2289,67.2899,67.2114,67.2899,14800.0
2013-02-28 15:20:00,77.21,77.27,77.21,77.26,16500.0,67.2899,67.3422,67.2899,67.3334,16500.0
2013-02-28 15:25:00,77.26,77.31,77.13,77.13,32000.0,67.3334,67.377,67.2201,67.2201,32000.0
2013-02-28 15:30:00,77.12,77.14,77.07,77.13,27100.0,67.2114,67.2289,67.1679,67.2201,27100.0
2013-02-28 15:35:00,77.12,77.16,77.1,77.13,19700.0,67.2114,67.2463,67.194,67.2201,19700.0
2013-02-28 15:40:00,77.14,77.14,77.05,77.09,27500.0,67.2289,67.2289,67.1504,67.1853,27500.0
2013-02-28 15:45:00,77.08,77.1,77.01,77.01,52700.0,67.1766,67.194,67.1156,67.1156,52700.0
2013-02-28 15:50:00,77.01,77.03,76.93,76.98,43400.0,67.1156,67.133,67.0458,67.0894,43400.0
2013-02-28 15:55:00,76.98,76.98,76.51,76.56,335900.0,67.0894,67.0894,66.6798,66.7234,335900.0
2013-03-01 09:30:00,76.22,76.34,75.52,75.58,56900.0,66.6261,66.731,66.0142,66.0666,56900.0
2013-03-01 09:35:00,75.57,75.82,75.49,75.68,32000.0,66.0579,66.2764,65.988,66.154,32000.0
2013-03-01 09:40:00,75.71,76.06,75.65,76.05,10400.0,66.1803,66.4862,66.1278,66.4775,10400.0
2013-03-01 09:45:00,76.02,76.14,75.8,76.08,15700.0,66.4512,66.5561,66.2589,66.5037,15700.0
2013-03-01 09:50:00,76.11,76.32,75.89,76.32,11200.0,66.5299,66.7135,66.3376,66.7135,11200.0
2013-03-01 09:55:00,76.35,76.4,76.25,76.28,11500.0,66.7397,66.7834,66.6523,66.6785,11500.0
2013-03-01 10:00:00,76.2,76.48,76.2,76.42,11100.0,66.6086,66.8533,66.6086,66.8009,11100.0
2013-03-01 10:05:00,76.47,76.69,76.46,76.65,11700.0,66.8446,67.0369,66.8359,67.002,11700.0
2013-03-01 10:10:00,76.63,76.69,76.53,76.67,17700.0,66.9845,67.0369,66.8971,67.0194,17700.0
2013-03-01 10:15:00,76.67,76.68,76.39,76.46,50600.0,67.0194,67.0282,66.7747,66.8359,50600.0
2013-03-01 10:20:00,76.43,76.43,76.03,76.21,20200.0,66.8096,66.8096,66.46,66.6173,20200.0
2013-03-01 10:25:00,76.22,76.38,76.19,76.38,12000.0,66.6261,66.7659,66.5999,66.7659,12000.0
2013-03-01 10:30:00,76.4,76.63,76.36,76.57,10300.0,66.7834,66.9845,66.7485,66.932,10300.0
2013-03-01 10:35:00,76.65,76.73,76.64,76.64,17800.0,67.002,67.0719,66.9932,66.9932,17800.0
2013-03-01 10:40:00,76.63,76.84,76.63,76.75,14100.0,66.9845,67.168,66.9845,67.0894,14100.0
2013-03-01 10:45:00,76.74,76.77,76.58,76.64,9800.0,67.0806,67.1068,66.9408,66.9932,9800.0
2013-03-01 10:50:00,76.61,76.78,76.53,76.75,7400.0,66.967,67.1156,66.8971,67.0894,7400.0
2013-03-01 10:55:00,76.75,76.94,76.75,76.94,10500.0,67.0894,67.2554,67.0894,67.2554,10500.0
2013-03-01 11:00:00,76.95,77.04,76.56,76.6,29400.0,67.2642,67.3429,66.9233,66.9582,29400.0
2013-03-01 11:05:00,76.6,76.72,76.54,76.59,14900.0,66.9582,67.0631,66.9058,66.9495,14900.0
2013-03-01 11:10:00,76.59,76.69,76.57,76.57,7800.0,66.9495,67.0369,66.932,66.932,7800.0
2013-03-01 11:15:00,76.53,76.61,76.49,76.54,8100.0,66.8971,66.967,66.8621,66.9058,8100.0
2013-03-01 11:20:00,76.58,76.6,76.5,76.58,12500.0,66.9408,66.9582,66.8708,66.9408,12500.0
2013-03-01 11:25:00,76.58,76.66,76.46,76.47,10200.0,66.9408,67.0107,66.8359,66.8446,10200.0
2013-03-01 11:30:00,76.5,76.55,76.41,76.49,6100.0,66.8708,66.9145,66.7922,66.8621,6100.0
2013-03-01 11:35:00,76.48,76.53,76.4,76.47,7200.0,66.8533,66.8971,66.7834,66.8446,7200.0
2013-03-01 11:40:00,76.47,76.48,76.34,76.42,6800.0,66.8446,66.8533,66.731,66.8009,6800.0
2013-03-01 11:45:00,76.43,76.51,76.43,76.49,8700.0,66.8096,66.8796,66.8096,66.8621,8700.0
2013-03-01 11:50:00,76.49,76.54,76.39,76.4,8300.0,66.8621,66.9058,66.7747,66.7834,8300.0
2013-03-01 11:55:00,76.39,76.59,76.38,76.59,7700.0,66.7747,66.9495,66.7659,66.9495,7700.0
2013-03-01 12:00:00,76.58,76.65,76.5,76.52,18500.0,66.9408,67.002,66.8708,66.8883,18500.0
2013-03-01 12:05:00,76.53,76.84,76.53,76.83,12000.0,66.8971,67.168,66.8971,67.1593,12000.0
2013-03-01 12:10:00,76.86,76.87,76.75,76.82,7200.0,67.1855,67.1943,67.0894,67.1506,7200.0
2013-03-01 12:15:00,76.81,76.98,76.8,76.93,9700.0,67.1418,67.2904,67.1331,67.2467,9700.0
2013-03-01 12:20:00,76.93,77.06,76.89,76.98,8000.0,67.2467,67.3603,67.2117,67.2904,8000.0
2013-03-01 12:25:00,77.0,77.07,76.92,76.92,6900.0,67.3079,67.3691,67.238,67.238,6900.0
2013-03-01 12:30:00,76.92,77.06,76.89,76.93,28600.0,67.238,67.3603,67.2117,67.2467,28600.0
2013-03-01 12:35:00,76.89,76.93,76.84,76.88,11000.0,67.2117,67.2467,67.168,67.203,11000.0
2013-03-01 12:40:00,76.92,76.96,76.86,76.9,6700.0,67.238,67.2729,67.1855,67.2205,6700.0
2013-03-01 12:45:00,76.88,76.88,76.78,76.78,9400.0,67.203,67.203,67.1156,67.1156,9400.0
2013-03-01 12:50:00,76.78,76.9,76.78,76.83,12000.0,67.1156,67.2205,67.1156,67.1593,12000.0
2013-03-01 12:55:00,76.84,76.94,76.84,76.88,11300.0,67.168,67.2554,67.168,67.203,11300.0
2013-03-01 13:00:00,76.9,76.92,76.87,76.87,7300.0,67.2205,67.238,67.1943,67.1943,7300.0
2013-03-01 13:05:00,76.87,76.88,76.72,76.73,10600.0,67.1943,67.203,67.0631,67.0719,10600.0
2013-03-01 13:10:00,76.71,76.82,76.7,76.72,5400.0,67.0544,67.1506,67.0457,67.0631,5400.0
2013-03-01 13:15:00,76.72,76.77,76.67,76.67,7100.0,67.0631,67.1068,67.0194,67.0194,7100.0
2013-03-01 13:20:00,76.66,76.74,76.59,76.69,11600.0,67.0107,67.0806,66.9495,67.0369,11600.0
2013-03-01 13:25:00,76.69,76.71,76.63,76.66,4400.0,67.0369,67.0544,66.9845,67.0107,4400.0
2013-03-01 13:30:00,76.66,76.66,76.53,76.62,7700.0,67.0107,67.0107,66.8971,66.9757,7700.0
2013-03-01 13:35:00,76.61,76.67,76.59,76.66,10400.0,66.967,67.0194,66.9495,67.0107,10400.0
2013-03-01 13:40:00,76.66,76.71,76.61,76.67,10700.0,67.0107,67.0544,66.967,67.0194,10700.0
2013-03-01 13:45:00,76.65,76.65,76.58,76.6,5900.0,67.002,67.002,66.9408,66.9582,5900.0
2013-03-01 13:50:00,76.58,76.66,76.53,76.65,7100.0,66.9408,67.0107,66.8971,67.002,7100.0
2013-03-01 13:55:00,76.66,76.73,76.65,76.73,12800.0,67.0107,67.0719,67.002,67.0719,12800.0
2013-03-01 14:00:00,76.73,76.78,76.7,76.7,13000.0,67.0719,67.1156,67.0457,67.0457,13000.0
2013-03-01 14:05:00,76.69,76.73,76.69,76.73,12400.0,67.0369,67.0719,67.0369,67.0719,12400.0
2013-03-01 14:10:00,76.73,76.77,76.72,76.75,72400.0,67.0719,67.1068,67.0631,67.0894,72400.0
2013-03-01 14:15:00,76.74,76.75,76.65,76.65,15100.0,67.0806,67.0894,67.002,67.002,15100.0
2013-03-01 14:20:00,76.65,76.69,76.5,76.5,12700.0,67.002,67.0369,66.8708,66.8708,12700.0
2013-03-01 14:25:00,76.52,76.52,76.4,76.52,13000.0,66.8883,66.8883,66.7834,66.8883,13000.0
2013-03-01 14:30:00,76.52,76.71,76.52,76.69,13400.0,66.8883,67.0544,66.8883,67.0369,13400.0
2013-03-01 14:35:00,76.7,76.75,76.67,76.69,20900.0,67.0457,67.0894,67.0194,67.0369,20900.0
2013-03-01 14:40:00,76.69,76.73,76.66,76.71,26000.0,67.0369,67.0719,67.0107,67.0544,26000.0
2013-03-01 14:45:00,76.72,76.73,76.64,76.66,23700.0,67.0631,67.0719,66.9932,67.0107,23700.0
2013-03-01 14:50:00,76.66,76.71,76.6,76.7,11700.0,67.0107,67.0544,66.9582,67.0457,11700.0
2013-03-01 14:55:00,76.7,76.76,76.66,76.76,23500.0,67.0457,67.0981,67.0107,67.0981,23500.0
2013-03-01 15:00:00,76.79,76.84,76.66,76.67,25000.0,67.1243,67.168,67.0107,67.0194,25000.0
2013-03-01 15:05:00,76.66,76.77,76.66,76.73,16200.0,67.0107,67.1068,67.0107,67.0719,16200.0
2013-03-01 15:10:00,76.73,76.76,76.7,76.72,18200.0,67.0719,67.0981,67.0457,67.0631,18200.0
2013-03-01 15:15:00,76.72,76.79,76.7,76.74,14100.0,67.0631,67.1243,67.0457,67.0806,14100.0
2013-03-01 15:20:00,76.74,76.76,76.7,76.7,22800.0,67.0806,67.0981,67.0457,67.0457,22800.0
2013-03-01 15:25:00,76.7,76.78,76.68,76.75,25300.0,67.0457,67.1156,67.0282,67.0894,25300.0
2013-03-01 15:30:00,76.73,76.77,76.67,76.71,19300.0,67.0719,67.1068,67.0194,67.0544,19300.0
2013-03-01 15:35:00,76.7,76.77,76.66,76.75,19800.0,67.0457,67.1068,67.0107,67.0894,19800.0
2013-03-01 15:40:00,76.75,76.77,76.66,76.67,14000.0,67.0894,67.1068,67.0107,67.0194,14000.0
2013-03-01 15:45:00,76.67,76.84,76.67,76.84,59000.0,67.0194,67.168,67.0194,67.168,59000.0
2013-03-01 15:50:00,76.85,76.88,76.7,76.74,50800.0,67.1768,67.203,67.0457,67.0806,50800.0
2013-03-01 15:55:00,76.75,76.81,76.65,76.81,94700.0,67.0894,67.1418,67.002,67.1418,94700.0
2013-03-04 09:30:00,76.44,76.54,76.19,76.36,29000.0,66.8184,66.9058,66.5999,66.7485,29000.0
2013-03-04 09:35:00,76.37,76.46,76.35,76.37,7500.0,66.7572,66.8359,66.7397,66.7572,7500.0
2013-03-04 09:40:00,76.37,76.48,76.37,76.4,12700.0,66.7572,66.8533,66.7572,66.7834,12700.0
2013-03-04 09:45:00,76.4,76.5,76.38,76.47,13800.0,66.7834,66.8708,66.7659,66.8446,13800.0
2013-03-04 09:50:00,76.44,76.68,76.4,76.67,10000.0,66.8184,67.0282,66.7834,67.0194,10000.0
2013-03-04 09:55:00,76.62,76.66,76.57,76.58,3500.0,66.9757,67.0107,66.932,66.9408,3500.0
2013-03-04 10:00:00,76.58,76.68,76.57,76.6,11000.0,66.9408,67.0282,66.932,66.9582,11000.0
2013-03-04 10:05:00,76.6,76.73,76.6,76.73,5700.0,66.9582,67.0719,66.9582,67.0719,5700.0
2013-03-04 10:10:00,76.71,76.71,76.54,76.55,6200.0,67.0544,67.0544,66.9058,66.9145,6200.0
2013-03-04 10:15:00,76.57,76.61,76.52,76.54,3400.0,66.932,66.967,66.8883,66.9058,3400.0
2013-03-04 10:20:00,76.49,76.52,76.39,76.47,3300.0,66.8621,66.8883,66.7747,66.8446,3300.0
2013-03-04 10:25:00,76.45,76.48,76.37,76.47,7600.0,66.8271,66.8533,66.7572,66.8446,7600.0
2013-03-04 10:30:00,76.42,76.55,76.42,76.47,16800.0,66.8009,66.9145,66.8009,66.8446,16800.0
2013-03-04 10:35:00,76.48,76.51,76.45,76.47,2100.0,66.8533,66.8796,66.8271,66.8446,2100.0
2013-03-04 10:40:00,76.54,76.67,76.54,76.64,3600.0,66.9058,67.0194,66.9058,66.9932,3600.0
2013-03-04 10:45:00,76.64,76.68,76.62,76.67,3600.0,66.9932,67.0282,66.9757,67.0194,3600.0
2013-03-04 10:50:00,76.7,76.74,76.61,76.68,5800.0,67.0457,67.0806,66.967,67.0282,5800.0
2013-03-04 10:55:00,76.67,76.7,76.63,76.67,6500.0,67.0194,67.0457,66.9845,67.0194,6500.0
2013-03-04 11:00:00,76.7,76.7,76.63,76.68,8900.0,67.0457,67.0457,66.9845,67.0282,8900.0
2013-03-04 11:05:00,76.67,76.73,76.56,76.59,5100.0,67.0194,67.0719,66.9233,66.9495,5100.0
2013-03-04 11:10:00,76.6,76.73,76.6,76.66,3000.0,66.9582,67.0719,66.9582,67.0107,3000.0
2013-03-04 11:15:00,76.66,76.77,76.66,76.77,6900.0,67.0107,67.1068,67.0107,67.1068,6900.0
2013-03-04 11:20:00,76.79,76.82,76.74,76.8,6400.0,67.1243,67.1506,67.0806,67.1331,6400.0
2013-03-04 11:25:00,76.79,76.83,76.72,76.75,4200.0,67.1243,67.1593,67.0631,67.0894,4200.0
2013-03-04 11:30:00,76.75,76.78,76.64,76.64,3900.0,67.0894,67.1156,66.9932,66.9932,3900.0
2013-03-04 11:35:00,76.64,76.71,76.64,76.71,2700.0,66.9932,67.0544,66.9932,67.0544,2700.0
2013-03-04 11:40:00,76.71,76.73,76.63,76.69,1700.0,67.0544,67.0719,66.9845,67.0369,1700.0
2013-03-04 11:45:00,76.7,76.79,76.69,76.71,16800.0,67.0457,67.1243,67.0369,67.0544,16800.0
2013-03-04 11:50:00,76.73,76.77,76.69,76.69,20700.0,67.0719,67.1068,67.0369,67.0369,20700.0
2013-03-04 11:55:00,76.69,76.75,76.63,76.72,13800.0,67.0369,67.0894,66.9845,67.0631,13800.0
2013-03-04 12:00:00,76.76,76.77,76.69,76.74,7100.0,67.0981,67.1068,67.0369,67.0806,7100.0
2013-03-04 12:05:00,76.71,76.78,76.66,76.66,19800.0,67.0544,67.1156,67.0107,67.0107,19800.0
2013-03-04 12:10:00,76.65,76.67,76.61,76.67,1700.0,67.002,67.0194,66.967,67.0194,1700.0
2013-03-04 12:15:00,76.68,76.68,76.6,76.66,3400.0,67.0282,67.0282,66.9582,67.0107,3400.0
2013-03-04 12:20:00,76.63,76.67,76.58,76.59,5500.0,66.9845,67.0194,66.9408,66.9495,5500.0
2013-03-04 12:25:00,76.56,76.58,76.5,76.5,4600.0,66.9233,66.9408,66.8708,66.8708,4600.0
2013-03-04 12:30:00,76.48,76.51,76.39,76.42,4100.0,66.8533,66.8796,66.7747,66.8009,4100.0
2013-03-04 12:35:00,76.42,76.54,76.42,76.54,2600.0,66.8009,66.9058,66.8009,66.9058,2600.0
2013-03-04 12:40:00,76.54,76.62,76.54,76.61,2600.0,66.9058,66.9757,66.9058,66.967,2600.0
2013-03-04 12:45:00,76.61,76.61,76.53,76.54,2900.0,66.967,66.967,66.8971,66.9058,2900.0
2013-03-04 12:50:00,76.53,76.61,76.52,76.57,2200.0,66.8971,66.967,66.8883,66.932,2200.0
2013-03-04 12:55:00,76.56,76.62,76.56,76.57,2200.0,66.9233,66.9757,66.9233,66.932,2200.0
2013-03-04 13:00:00,76.58,76.59,76.5,76.5,2500.0,66.9408,66.9495,66.8708,66.8708,2500.0
2013-03-04 13:05:00,76.5,76.51,76.43,76.48,5200.0,66.8708,66.8796,66.8096,66.8533,5200.0
2013-03-04 13:10:00,76.49,76.51,76.46,76.51,2500.0,66.8621,66.8796,66.8359,66.8796,2500.0
2013-03-04 13:15:00,76.54,76.63,76.54,76.62,2800.0,66.9058,66.9845,66.9058,66.9757,2800.0
2013-03-04 13:20:00,76.62,76.75,76.62,76.75,3600.0,66.9757,67.0894,66.9757,67.0894,3600.0
2013-03-04 13:25:00,76.75,76.76,76.7,76.75,3500.0,67.0894,67.0981,67.0457,67.0894,3500.0
2013-03-04 13:30:00,76.75,76.79,76.72,76.79,9100.0,67.0894,67.1243,67.0631,67.1243,9100.0
2013-03-04 13:35:00,76.78,76.82,76.73,76.78,3200.0,67.1156,67.1506,67.0719,67.1156,3200.0
2013-03-04 13:40:00,76.79,76.84,76.76,76.8,1800.0,67.1243,67.168,67.0981,67.1331,1800.0
2013-03-04 13:45:00,76.78,76.86,76.78,76.81,13300.0,67.1156,67.1855,67.1156,67.1418,13300.0
2013-03-04 13:50:00,76.83,76.9,76.83,76.89,15900.0,67.1593,67.2205,67.1593,67.2117,15900.0
2013-03-04 13:55:00,76.86,76.9,76.82,76.9,3200.0,67.1855,67.2205,67.1506,67.2205,3200.0
2013-03-04 14:00:00,76.89,76.93,76.85,76.92,2200.0,67.2117,67.2467,67.1768,67.238,2200.0
2013-03-04 14:05:00,76.92,76.95,76.91,76.92,3500.0,67.238,67.2642,67.2292,67.238,3500.0
2013-03-04 14:10:00,76.91,76.91,76.85,76.88,5000.0,67.2292,67.2292,67.1768,67.203,5000.0
2013-03-04 14:15:00,76.88,76.91,76.84,76.86,3400.0,67.203,67.2292,67.168,67.1855,3400.0
2013-03-04 14:20:00,76.87,76.91,76.8,76.81,13400.0,67.1943,67.2292,67.1331,67.1418,13400.0
2013-03-04 14:25:00,76.8,77.03,76.8,77.03,10000.0,67.1331,67.3341,67.1331,67.3341,10000.0
2013-03-04 14:30:00,77.01,77.05,76.99,77.05,7900.0,67.3166,67.3516,67.2992,67.3516,7900.0
2013-03-04 14:35:00,77.05,77.15,77.05,77.11,13500.0,67.3516,67.439,67.3516,67.404,13500.0
2013-03-04 14:40:00,77.11,77.16,77.1,77.16,5600.0,67.404,67.4478,67.3953,67.4478,5600.0
2013-03-04 14:45:00,77.14,77.17,77.11,77.13,4600.0,67.4303,67.4565,67.404,67.4215,4600.0
2013-03-04 14:50:00,77.13,77.2,77.09,77.2,7600.0,67.4215,67.4827,67.3866,67.4827,7600.0
2013-03-04 14:55:00,77.18,77.24,77.18,77.19,3900.0,67.4652,67.5177,67.4652,67.474,3900.0
2013-03-04 15:00:00,77.19,77.21,77.16,77.19,6300.0,67.474,67.4915,67.4478,67.474,6300.0
2013-03-04 15:05:00,77.2,77.2,77.14,77.16,4100.0,67.4827,67.4827,67.4303,67.4478,4100.0
2013-03-04 15:10:00,77.12,77.14,77.09,77.09,3900.0,67.4128,67.4303,67.3866,67.3866,3900.0
2013-03-04 15:15:00,77.08,77.16,77.08,77.08,8200.0,67.3778,67.4478,67.3778,67.3778,8200.0
2013-03-04 15:20:00,77.08,77.17,77.07,77.15,9200.0,67.3778,67.4565,67.3691,67.439,9200.0
2013-03-04 15:25:00,77.11,77.2,77.11,77.16,10900.0,67.404,67.4827,67.404,67.4478,10900.0
2013-03-04 15:30:00,77.18,77.21,77.13,77.18,9100.0,67.4652,67.4915,67.4215,67.4652,9100.0
2013-03-04 15:35:00,77.16,77.18,77.07,77.13,18100.0,67.4478,67.4652,67.3691,67.4215,18100.0
2013-03-04 15:40:00,77.13,77.21,77.11,77.2,16600.0,67.4215,67.4915,67.404,67.4827,16600.0
2013-03-04 15:45:00,77.19,77.25,77.15,77.23,37800.0,67.474,67.5264,67.439,67.5089,37800.0
2013-03-04 15:50:00,77.24,77.26,77.17,77.25,33900.0,67.5177,67.5352,67.4565,67.5264,33900.0
2013-03-04 15:55:00,77.22,77.32,77.18,77.32,60800.0,67.5002,67.5876,67.4652,67.5876,60800.0
2013-03-05 09:30:00,77.69,77.93,77.6,77.84,19900.0,67.911,68.1208,67.8324,68.0422,19900.0
2013-03-05 09:35:00,77.84,78.0,77.79,77.96,20200.0,68.0422,68.182,67.9985,68.1471,20200.0
2013-03-05 09:40:00,77.95,78.0,77.86,77.86,12800.0,68.1383,68.182,68.0596,68.0596,12800.0
2013-03-05 09:45:00,77.84,77.86,77.66,77.7,8600.0,68.0422,68.0596,67.8848,67.9198,8600.0
2013-03-05 09:50:00,77.73,77.82,77.7,77.78,21000.0,67.946,68.0247,67.9198,67.9897,21000.0
2013-03-05 09:55:00,77.78,77.78,77.55,77.58,9300.0,67.9897,67.9897,67.7887,67.8149,9300.0
2013-03-05 10:00:00,77.58,77.89,77.58,77.73,18500.0,67.8149,68.0859,67.8149,67.946,18500.0
2013-03-05 10:05:00,77.65,77.65,77.53,77.59,3800.0,67.8761,67.8761,67.7712,67.8236,3800.0
2013-03-05 10:10:00,77.61,77.67,77.57,77.67,7700.0,67.8411,67.8936,67.8061,67.8936,7700.0
2013-03-05 10:15:00,77.69,77.79,77.66,77.68,18400.0,67.911,67.9985,67.8848,67.9023,18400.0
2013-03-05 10:20:00,77.75,77.79,77.67,77.7,9600.0,67.9635,67.9985,67.8936,67.9198,9600.0
2013-03-05 10:25:00,77.71,77.78,77.66,77.69,17500.0,67.9285,67.9897,67.8848,67.911,17500.0
2013-03-05 10:30:00,77.68,77.78,77.68,77.78,4100.0,67.9023,67.9897,67.9023,67.9897,4100.0
2013-03-05 10:35:00,77.75,77.8,77.66,77.66,4500.0,67.9635,68.0072,67.8848,67.8848,4500.0
2013-03-05 10:40:00,77.69,77.86,77.69,77.81,11200.0,67.911,68.0596,67.911,68.0159,11200.0
2013-03-05 10:45:00,77.81,77.81,77.72,77.74,8100.0,68.0159,68.0159,67.9373,67.9548,8100.0
2013-03-05 10:50:00,77.73,77.74,77.67,77.7,1700.0,67.946,67.9548,67.8936,67.9198,1700.0
2013-03-05 10:55:00,77.68,77.73,77.6,77.63,18800.0,67.9023,67.946,67.8324,67.8586,18800.0
2013-03-05 11:00:00,77.62,77.63,77.4,77.4,8200.0,67.8499,67.8586,67.6575,67.6575,8200.0
2013-03-05 11:05:00,77.43,77.46,77.33,77.44,4700.0,67.6838,67.71,67.5964,67.6925,4700.0
2013-03-05 11:10:00,77.46,77.56,77.44,77.52,14300.0,67.71,67.7974,67.6925,67.7624,14300.0
2013-03-05 11:15:00,77.49,77.58,77.49,77.55,9900.0,67.7362,67.8149,67.7362,67.7887,9900.0
2013-03-05 11:20:00,77.53,77.55,77.46,77.52,6400.0,67.7712,67.7887,67.71,67.7624,6400.0
2013-03-05 11:25:00,77.51,77.52,77.43,77.43,4100.0,67.7537,67.7624,67.6838,67.6838,4100.0
2013-03-05 11:30:00,77.44,77.45,77.41,77.45,7800.0,67.6925,67.7013,67.6663,67.7013,7800.0
2013-03-05 11:35:00,77.43,77.43,77.35,77.36,4000.0,67.6838,67.6838,67.6138,67.6226,4000.0
2013-03-05 11:40:00,77.36,77.41,77.36,77.37,8000.0,67.6226,67.6663,67.6226,67.6313,8000.0
2013-03-05 11:45:00,77.36,77.37,77.33,77.34,6700.0,67.6226,67.6313,67.5964,67.6051,6700.0
2013-03-05 11:50:00,77.35,77.35,77.3,77.3,6400.0,67.6138,67.6138,67.5701,67.5701,6400.0
2013-03-05 11:55:00,77.31,77.34,77.3,77.34,3800.0,67.5789,67.6051,67.5701,67.6051,3800.0
2013-03-05 12:00:00,77.33,77.4,77.33,77.36,3900.0,67.5964,67.6575,67.5964,67.6226,3900.0
2013-03-05 12:05:00,77.37,77.43,77.36,77.41,4300.0,67.6313,67.6838,67.6226,67.6663,4300.0
2013-03-05 12:10:00,77.45,77.47,77.43,77.44,2400.0,67.7013,67.7187,67.6838,67.6925,2400.0
2013-03-05 12:15:00,77.44,77.5,77.42,77.49,3200.0,67.6925,67.745,67.675,67.7362,3200.0
2013-03-05 12:20:00,77.49,77.5,77.47,77.48,4900.0,67.7362,67.745,67.7187,67.7275,4900.0
2013-03-05 12:25:00,77.48,77.5,77.46,77.47,4100.0,67.7275,67.745,67.71,67.7187,4100.0
2013-03-05 12:30:00,77.5,77.5,77.46,77.46,3100.0,67.745,67.745,67.71,67.71,3100.0
2013-03-05 12:35:00,77.47,77.48,77.44,77.45,5000.0,67.7187,67.7275,67.6925,67.7013,5000.0
2013-03-05 12:40:00,77.45,77.46,77.37,77.39,2400.0,67.7013,67.71,67.6313,67.6488,2400.0
2013-03-05 12:45:00,77.38,77.43,77.38,77.43,3600.0,67.6401,67.6838,67.6401,67.6838,3600.0
2013-03-05 12:50:00,77.43,77.49,77.42,77.45,2600.0,67.6838,67.7362,67.675,67.7013,2600.0
2013-03-05 12:55:00,77.44,77.44,77.35,77.37,5300.0,67.6925,67.6925,67.6138,67.6313,5300.0
2013-03-05 13:00:00,77.37,77.4,77.35,77.35,3900.0,67.6313,67.6575,67.6138,67.6138,3900.0
2013-03-05 13:05:00,77.35,77.36,77.33,77.34,3800.0,67.6138,67.6226,67.5964,67.6051,3800.0
2013-03-05 13:10:00,77.33,77.4,77.33,77.4,3200.0,67.5964,67.6575,67.5964,67.6575,3200.0
2013-03-05 13:15:00,77.4,77.46,77.4,77.46,3500.0,67.6575,67.71,67.6575,67.71,3500.0
2013-03-05 13:20:00,77.48,77.56,77.48,77.53,10100.0,67.7275,67.7974,67.7275,67.7712,10100.0
2013-03-05 13:25:00,77.51,77.58,77.48,77.52,30300.0,67.7537,67.8149,67.7275,67.7624,30300.0
2013-03-05 13:30:00,77.53,77.59,77.48,77.59,15300.0,67.7712,67.8236,67.7275,67.8236,15300.0
2013-03-05 13:35:00,77.58,77.58,77.52,77.54,2700.0,67.8149,67.8149,67.7624,67.7799,2700.0
2013-03-05 13:40:00,77.56,77.56,77.45,77.48,2200.0,67.7974,67.7974,67.7013,67.7275,2200.0
2013-03-05 13:45:00,77.48,77.48,77.41,77.46,3100.0,67.7275,67.7275,67.6663,67.71,3100.0
2013-03-05 13:50:00,77.44,77.47,77.4,77.4,5500.0,67.6925,67.7187,67.6575,67.6575,5500.0
2013-03-05 13:55:00,77.44,77.44,77.39,77.39,800.0,67.6925,67.6925,67.6488,67.6488,800.0
2013-03-05 14:00:00,77.39,77.46,77.39,77.43,6700.0,67.6488,67.71,67.6488,67.6838,6700.0
2013-03-05 14:05:00,77.43,77.46,77.41,77.44,4500.0,67.6838,67.71,67.6663,67.6925,4500.0
2013-03-05 14:10:00,77.45,77.56,77.45,77.55,4000.0,67.7013,67.7974,67.7013,67.7887,4000.0
2013-03-05 14:15:00,77.55,77.56,77.52,77.53,4000.0,67.7887,67.7974,67.7624,67.7712,4000.0
2013-03-05 14:20:00,77.54,77.59,77.49,77.49,7000.0,67.7799,67.8236,67.7362,67.7362,7000.0
2013-03-05 14:25:00,77.48,77.48,77.37,77.38,2900.0,67.7275,67.7275,67.6313,67.6401,2900.0
2013-03-05 14:30:00,77.37,77.38,77.32,77.38,4700.0,67.6313,67.6401,67.5876,67.6401,4700.0
2013-03-05 14:35:00,77.37,77.49,77.37,77.48,3100.0,67.6313,67.7362,67.6313,67.7275,3100.0
2013-03-05 14:40:00,77.48,77.58,77.47,77.54,7600.0,67.7275,67.8149,67.7187,67.7799,7600.0
2013-03-05 14:45:00,77.56,77.62,77.56,77.61,6500.0,67.7974,67.8499,67.7974,67.8411,6500.0
2013-03-05 14:50:00,77.62,77.62,77.46,77.46,4800.0,67.8499,67.8499,67.71,67.71,4800.0
2013-03-05 14:55:00,77.47,77.51,77.44,77.49,6000.0,67.7187,67.7537,67.6925,67.7362,6000.0
2013-03-05 15:00:00,77.49,77.53,77.38,77.46,10900.0,67.7362,67.7712,67.6401,67.71,10900.0
2013-03-05 15:05:00,77.44,77.49,77.37,77.47,9500.0,67.6925,67.7362,67.6313,67.7187,9500.0
2013-03-05 15:10:00,77.47,77.5,77.43,77.47,6700.0,67.7187,67.745,67.6838,67.7187,6700.0
2013-03-05 15:15:00,77.47,77.47,77.39,77.39,5800.0,67.7187,67.7187,67.6488,67.6488,5800.0
2013-03-05 15:20:00,77.39,77.39,77.26,77.31,11200.0,67.6488,67.6488,67.5352,67.5789,11200.0
2013-03-05 15:25:00,77.31,77.34,77.25,77.3,12900.0,67.5789,67.6051,67.5264,67.5701,12900.0
2013-03-05 15:30:00,77.31,77.38,77.27,77.27,19100.0,67.5789,67.6401,67.5439,67.5439,19100.0
2013-03-05 15:35:00,77.26,77.4,77.26,77.33,14800.0,67.5352,67.6575,67.5352,67.5964,14800.0
2013-03-05 15:40:00,77.33,77.38,77.32,77.38,14300.0,67.5964,67.6401,67.5876,67.6401,14300.0
2013-03-05 15:45:00,77.37,77.38,77.14,77.14,22700.0,67.6313,67.6401,67.4303,67.4303,22700.0
2013-03-05 15:50:00,77.15,77.25,77.14,77.17,29100.0,67.439,67.5264,67.4303,67.4565,29100.0
2013-03-05 15:55:00,77.17,77.28,77.14,77.27,63600.0,67.4565,67.5527,67.4303,67.5439,63600.0
2013-03-06 09:30:00,77.6,77.65,77.31,77.37,28100.0,67.8324,67.8761,67.5789,67.6313,28100.0
2013-03-06 09:35:00,77.39,77.62,77.39,77.62,27500.0,67.6488,67.8499,67.6488,67.8499,27500.0
2013-03-06 09:40:00,77.63,77.72,77.52,77.64,38100.0,67.8586,67.9373,67.7624,67.8673,38100.0
2013-03-06 09:45:00,77.64,77.8,77.62,77.7,17400.0,67.8673,68.0072,67.8499,67.9198,17400.0
2013-03-06 09:50:00,77.67,77.82,77.63,77.81,5300.0,67.8936,68.0247,67.8586,68.0159,5300.0
2013-03-06 09:55:00,77.82,77.93,77.78,77.93,6000.0,68.0247,68.1208,67.9897,68.1208,6000.0
2013-03-06 10:00:00,77.9,77.99,77.88,77.95,5200.0,68.0946,68.1733,68.0771,68.1383,5200.0
2013-03-06 10:05:00,77.92,77.98,77.87,77.91,4100.0,68.1121,68.1645,68.0684,68.1034,4100.0
2013-03-06 10:10:00,77.93,77.99,77.91,77.96,2600.0,68.1208,68.1733,68.1034,68.1471,2600.0
2013-03-06 10:15:00,77.98,78.01,77.79,77.79,13900.0,68.1645,68.1908,67.9985,67.9985,13900.0
2013-03-06 10:20:00,77.77,77.8,77.71,77.73,9600.0,67.981,68.0072,67.9285,67.946,9600.0
2013-03-06 10:25:00,77.74,77.94,77.74,77.94,24900.0,67.9548,68.1296,67.9548,68.1296,24900.0
2013-03-06 10:30:00,77.94,78.02,77.81,77.85,9700.0,68.1296,68.1995,68.0159,68.0509,9700.0
2013-03-06 10:35:00,77.84,77.92,77.8,77.92,3200.0,68.0422,68.1121,68.0072,68.1121,3200.0
2013-03-06 10:40:00,77.94,77.99,77.92,77.98,5900.0,68.1296,68.1733,68.1121,68.1645,5900.0
2013-03-06 10:45:00,77.99,78.04,77.92,77.92,7500.0,68.1733,68.217,68.1121,68.1121,7500.0
2013-03-06 10:50:00,77.97,77.99,77.92,77.98,4800.0,68.1558,68.1733,68.1121,68.1645,4800.0
2013-03-06 10:55:00,77.97,77.99,77.91,77.92,9400.0,68.1558,68.1733,68.1034,68.1121,9400.0
2013-03-06 11:00:00,77.9,77.91,77.85,77.86,10400.0,68.0946,68.1034,68.0509,68.0596,10400.0
2013-03-06 11:05:00,77.81,77.82,77.76,77.76,12600.0,68.0159,68.0247,67.9722,67.9722,12600.0
2013-03-06 11:10:00,77.79,77.85,77.76,77.79,8000.0,67.9985,68.0509,67.9722,67.9985,8000.0
2013-03-06 11:15:00,77.81,77.84,77.78,77.81,10200.0,68.0159,68.0422,67.9897,68.0159,10200.0
2013-03-06 11:20:00,77.81,77.82,77.76,77.8,7500.0,68.0159,68.0247,67.9722,68.0072,7500.0
2013-03-06 11:25:00,77.79,77.82,77.78,77.78,10700.0,67.9985,68.0247,67.9897,67.9897,10700.0
2013-03-06 11:30:00,77.79,77.86,77.77,77.77,9300.0,67.9985,68.0596,67.981,67.981,9300.0
2013-03-06 11:35:00,77.81,77.93,77.81,77.89,3600.0,68.0159,68.1208,68.0159,68.0859,3600.0
2013-03-06 11:40:00,77.89,77.94,77.89,77.91,4300.0,68.0859,68.1296,68.0859,68.1034,4300.0
2013-03-06 11:45:00,77.92,77.96,77.89,77.89,3200.0,68.1121,68.1471,68.0859,68.0859,3200.0
2013-03-06 11:50:00,77.9,77.94,77.79,77.79,7500.0,68.0946,68.1296,67.9985,67.9985,7500.0
2013-03-06 11:55:00,77.82,77.89,77.81,77.89,4700.0,68.0247,68.0859,68.0159,68.0859,4700.0
2013-03-06 12:00:00,77.87,77.87,77.73,77.74,6500.0,68.0684,68.0684,67.946,67.9548,6500.0
2013-03-06 12:05:00,77.73,77.73,77.63,77.63,3800.0,67.946,67.946,67.8586,67.8586,3800.0
2013-03-06 12:10:00,77.62,77.72,77.62,77.7,5600.0,67.8499,67.9373,67.8499,67.9198,5600.0
2013-03-06 12:15:00,77.7,77.76,77.7,77.75,5500.0,67.9198,67.9722,67.9198,67.9635,5500.0
2013-03-06 12:20:00,77.77,77.78,77.72,77.77,2800.0,67.981,67.9897,67.9373,67.981,2800.0
2013-03-06 12:25:00,77.77,77.77,77.71,77.73,4100.0,67.981,67.981,67.9285,67.946,4100.0
2013-03-06 12:30:00,77.73,77.76,77.66,77.69,15600.0,67.946,67.9722,67.8848,67.911,15600.0
2013-03-06 12:35:00,77.7,77.73,77.61,77.73,19500.0,67.9198,67.946,67.8411,67.946,19500.0
2013-03-06 12:40:00,77.72,77.78,77.69,77.76,4600.0,67.9373,67.9897,67.911,67.9722,4600.0
2013-03-06 12:45:00,77.76,77.77,77.66,77.66,6400.0,67.9722,67.981,67.8848,67.8848,6400.0
2013-03-06 12:50:00,77.68,77.69,77.59,77.6,4500.0,67.9023,67.911,67.8236,67.8324,4500.0
2013-03-06 12:55:00,77.61,77.61,77.5,77.51,3400.0,67.8411,67.8411,67.745,67.7537,3400.0
2013-03-06 13:00:00,77.52,77.57,77.47,77.57,3100.0,67.7624,67.8061,67.7187,67.8061,3100.0
2013-03-06 13:05:00,77.58,77.66,77.58,77.64,3900.0,67.8149,67.8848,67.8149,67.8673,3900.0
2013-03-06 13:10:00,77.64,77.64,77.59,77.6,2600.0,67.8673,67.8673,67.8236,67.8324,2600.0
2013-03-06 13:15:00,77.6,77.71,77.6,77.71,4100.0,67.8324,67.9285,67.8324,67.9285,4100.0
2013-03-06 13:20:00,77.7,77.7,77.61,77.69,4500.0,67.9198,67.9198,67.8411,67.911,4500.0
2013-03-06 13:25:00,77.67,77.74,77.65,77.72,6100.0,67.8936,67.9548,67.8761,67.9373,6100.0
2013-03-06 13:30:00,77.71,77.73,77.69,77.73,2400.0,67.9285,67.946,67.911,67.946,2400.0
2013-03-06 13:35:00,77.72,77.74,77.71,77.74,2300.0,67.9373,67.9548,67.9285,67.9548,2300.0
2013-03-06 13:40:00,77.76,77.79,77.74,77.77,5900.0,67.9722,67.9985,67.9548,67.981,5900.0
2013-03-06 13:45:00,77.76,77.76,77.71,77.72,4900.0,67.9722,67.9722,67.9285,67.9373,4900.0
2013-03-06 13:50:00,77.71,77.76,77.65,77.66,8000.0,67.9285,67.9722,67.8761,67.8848,8000.0
2013-03-06 13:55:00,77.69,77.73,77.66,77.7,3200.0,67.911,67.946,67.8848,67.9198,3200.0
2013-03-06 14:00:00,77.69,77.78,77.66,77.73,9600.0,67.911,67.9897,67.8848,67.946,9600.0
2013-03-06 14:05:00,77.73,77.73,77.6,77.61,7600.0,67.946,67.946,67.8324,67.8411,7600.0
2013-03-06 14:10:00,77.62,77.62,77.49,77.5,44100.0,67.8499,67.8499,67.7362,67.745,44100.0
2013-03-06 14:15:00,77.51,77.53,77.48,77.5,57000.0,67.7537,67.7712,67.7275,67.745,57000.0
2013-03-06 14:20:00,77.51,77.57,77.5,77.52,66400.0,67.7537,67.8061,67.745,67.7624,66400.0
2013-03-06 14:25:00,77.52,77.59,77.52,77.57,27600.0,67.7624,67.8236,67.7624,67.8061,27600.0
2013-03-06 14:30:00,77.56,77.74,77.56,77.74,10700.0,67.7974,67.9548,67.7974,67.9548,10700.0
2013-03-06 14:35:00,77.74,77.77,77.7,77.7,9100.0,67.9548,67.981,67.9198,67.9198,9100.0
2013-03-06 14:40:00,77.69,77.72,77.67,77.69,8600.0,67.911,67.9373,67.8936,67.911,8600.0
2013-03-06 14:45:00,77.71,77.84,77.69,77.83,13100.0,67.9285,68.0422,67.911,68.0334,13100.0
2013-03-06 14:50:00,77.83,77.85,77.67,77.71,8400.0,68.0334,68.0509,67.8936,67.9285,8400.0
2013-03-06 14:55:00,77.72,77.73,77.64,77.64,14900.0,67.9373,67.946,67.8673,67.8673,14900.0
2013-03-06 15:00:00,77.64,77.71,77.62,77.71,9200.0,67.8673,67.9285,67.8499,67.9285,9200.0
2013-03-06 15:05:00,77.72,77.76,77.72,77.74,5600.0,67.9373,67.9722,67.9373,67.9548,5600.0
2013-03-06 15:10:00,77.73,77.81,77.71,77.71,6400.0,67.946,68.0159,67.9285,67.9285,6400.0
2013-03-06 15:15:00,77.71,77.77,77.7,77.73,9300.0,67.9285,67.981,67.9198,67.946,9300.0
2013-03-06 15:20:00,77.72,77.78,77.71,77.78,6100.0,67.9373,67.9897,67.9285,67.9897,6100.0
2013-03-06 15:25:00,77.78,77.8,77.7,77.71,16600.0,67.9897,68.0072,67.9198,67.9285,16600.0
2013-03-06 15:30:00,77.72,77.77,77.59,77.64,15200.0,67.9373,67.981,67.8236,67.8673,15200.0
2013-03-06 15:35:00,77.67,77.69,77.64,77.65,11300.0,67.8936,67.911,67.8673,67.8761,11300.0
2013-03-06 15:40:00,77.66,77.74,77.59,77.59,13200.0,67.8848,67.9548,67.8236,67.8236,13200.0
2013-03-06 15:45:00,77.58,77.66,77.56,77.61,13300.0,67.8149,67.8848,67.7974,67.8411,13300.0
2013-03-06 15:50:00,77.62,77.65,77.58,77.61,17000.0,67.8499,67.8761,67.8149,67.8411,17000.0
2013-03-06 15:55:00,77.61,77.68,77.6,77.68,36900.0,67.8411,67.9023,67.8324,67.9023,36900.0
2013-03-07 09:30:00,77.86,77.92,77.76,77.9,12800.0,68.0596,68.1121,67.9722,68.0946,12800.0
2013-03-07 09:35:00,77.88,77.93,77.74,77.84,37400.0,68.0771,68.1208,67.9548,68.0422,37400.0
2013-03-07 09:40:00,77.84,77.99,77.84,77.99,20400.0,68.0422,68.1733,68.0422,68.1733,20400.0
2013-03-07 09:45:00,77.99,78.1,77.81,77.81,19900.0,68.1733,68.2694,68.0159,68.0159,19900.0
2013-03-07 09:50:00,77.81,78.01,77.66,77.97,17400.0,68.0159,68.1908,67.8848,68.1558,17400.0
2013-03-07 09:55:00,77.97,78.05,77.72,77.75,13000.0,68.1558,68.2257,67.9373,67.9635,13000.0
2013-03-07 10:00:00,77.79,77.87,77.61,77.63,13600.0,67.9985,68.0684,67.8411,67.8586,13600.0
2013-03-07 10:05:00,77.61,77.71,77.48,77.65,5800.0,67.8411,67.9285,67.7275,67.8761,5800.0
2013-03-07 10:10:00,77.6,77.89,77.6,77.76,10800.0,67.8324,68.0859,67.8324,67.9722,10800.0
2013-03-07 10:15:00,77.74,77.82,77.63,77.74,14300.0,67.9548,68.0247,67.8586,67.9548,14300.0
2013-03-07 10:20:00,77.74,77.88,77.69,77.84,12400.0,67.9548,68.0771,67.911,68.0422,12400.0
2013-03-07 10:25:00,77.86,78.14,77.86,78.14,14100.0,68.0596,68.3044,68.0596,68.3044,14100.0
2013-03-07 10:30:00,78.13,78.17,78.04,78.05,43400.0,68.2957,68.3306,68.217,68.2257,43400.0
2013-03-07 10:35:00,78.05,78.06,77.82,77.83,9200.0,68.2257,68.2345,68.0247,68.0334,9200.0
2013-03-07 10:40:00,77.82,77.82,77.71,77.77,3100.0,68.0247,68.0247,67.9285,67.981,3100.0
2013-03-07 10:45:00,77.76,77.79,77.69,77.79,8200.0,67.9722,67.9985,67.911,67.9985,8200.0
2013-03-07 10:50:00,77.79,77.89,77.79,77.81,11300.0,67.9985,68.0859,67.9985,68.0159,11300.0
2013-03-07 10:55:00,77.8,77.97,77.8,77.97,16000.0,68.0072,68.1558,68.0072,68.1558,16000.0
2013-03-07 11:00:00,77.97,78.02,77.94,77.94,16700.0,68.1558,68.1995,68.1296,68.1296,16700.0
2013-03-07 11:05:00,77.93,77.95,77.9,77.9,5900.0,68.1208,68.1383,68.0946,68.0946,5900.0
2013-03-07 11:10:00,77.91,77.98,77.88,77.9,17400.0,68.1034,68.1645,68.0771,68.0946,17400.0
2013-03-07 11:15:00,77.92,78.16,77.9,78.12,23000.0,68.1121,68.3219,68.0946,68.2869,23000.0
2013-03-07 11:20:00,78.11,78.17,78.01,78.05,19400.0,68.2782,68.3306,68.1908,68.2257,19400.0
2013-03-07 11:25:00,78.04,78.09,77.95,78.0,10100.0,68.217,68.2607,68.1383,68.182,10100.0
2013-03-07 11:30:00,78.01,78.03,77.82,77.84,17900.0,68.1908,68.2082,68.0247,68.0422,17900.0
2013-03-07 11:35:00,77.84,78.07,77.84,78.06,30100.0,68.0422,68.2432,68.0422,68.2345,30100.0
2013-03-07 11:40:00,78.06,78.14,78.0,78.05,18800.0,68.2345,68.3044,68.182,68.2257,18800.0
2013-03-07 11:45:00,78.05,78.09,77.95,77.97,6200.0,68.2257,68.2607,68.1383,68.1558,6200.0
2013-03-07 11:50:00,77.98,78.18,77.98,78.1,7700.0,68.1645,68.3394,68.1645,68.2694,7700.0
2013-03-07 11:55:00,78.1,78.16,78.09,78.15,6600.0,68.2694,68.3219,68.2607,68.3131,6600.0
2013-03-07 12:00:00,78.15,78.15,78.0,78.0,4500.0,68.3131,68.3131,68.182,68.182,4500.0
2013-03-07 12:05:00,77.98,78.01,77.87,78.01,14000.0,68.1645,68.1908,68.0684,68.1908,14000.0
2013-03-07 12:10:00,77.99,78.06,77.98,78.06,7100.0,68.1733,68.2345,68.1645,68.2345,7100.0
2013-03-07 12:15:00,78.08,78.11,78.01,78.04,11100.0,68.252,68.2782,68.1908,68.217,11100.0
2013-03-07 12:20:00,78.04,78.09,78.02,78.02,3900.0,68.217,68.2607,68.1995,68.1995,3900.0
2013-03-07 12:25:00,78.02,78.15,78.02,78.04,4000.0,68.1995,68.3131,68.1995,68.217,4000.0
2013-03-07 12:30:00,78.02,78.1,77.99,78.03,23600.0,68.1995,68.2694,68.1733,68.2082,23600.0
2013-03-07 12:35:00,78.0,78.05,77.97,78.05,5400.0,68.182,68.2257,68.1558,68.2257,5400.0
2013-03-07 12:40:00,78.02,78.13,78.02,78.13,16100.0,68.1995,68.2957,68.1995,68.2957,16100.0
2013-03-07 12:45:00,78.13,78.15,78.08,78.15,21500.0,68.2957,68.3131,68.252,68.3131,21500.0
2013-03-07 12:50:00,78.15,78.21,78.14,78.2,6200.0,68.3131,68.3656,68.3044,68.3568,6200.0
2013-03-07 12:55:00,78.2,78.2,78.11,78.14,13700.0,68.3568,68.3568,68.2782,68.3044,13700.0
2013-03-07 13:00:00,78.19,78.19,78.11,78.19,4400.0,68.3481,68.3481,68.2782,68.3481,4400.0
2013-03-07 13:05:00,78.19,78.2,78.12,78.17,5200.0,68.3481,68.3568,68.2869,68.3306,5200.0
2013-03-07 13:10:00,78.19,78.19,78.09,78.09,3400.0,68.3481,68.3481,68.2607,68.2607,3400.0
2013-03-07 13:15:00,78.1,78.19,78.1,78.16,7100.0,68.2694,68.3481,68.2694,68.3219,7100.0
2013-03-07 13:20:00,78.16,78.16,78.06,78.13,4600.0,68.3219,68.3219,68.2345,68.2957,4600.0
2013-03-07 13:25:00,78.1,78.17,78.09,78.1,6700.0,68.2694,68.3306,68.2607,68.2694,6700.0
2013-03-07 13:30:00,78.06,78.06,78.01,78.05,5900.0,68.2345,68.2345,68.1908,68.2257,5900.0
2013-03-07 13:35:00,78.04,78.13,78.02,78.13,7100.0,68.217,68.2957,68.1995,68.2957,7100.0
2013-03-07 13:40:00,78.12,78.14,77.99,78.01,15800.0,68.2869,68.3044,68.1733,68.1908,15800.0
2013-03-07 13:45:00,78.01,78.04,77.98,78.04,6500.0,68.1908,68.217,68.1645,68.217,6500.0
2013-03-07 13:50:00,78.05,78.06,77.97,77.97,7100.0,68.2257,68.2345,68.1558,68.1558,7100.0
2013-03-07 13:55:00,77.97,78.04,77.96,78.02,5300.0,68.1558,68.217,68.1471,68.1995,5300.0
2013-03-07 14:00:00,78.04,78.04,77.97,78.03,5700.0,68.217,68.217,68.1558,68.2082,5700.0
2013-03-07 14:05:00,78.03,78.03,77.92,77.92,14900.0,68.2082,68.2082,68.1121,68.1121,14900.0
2013-03-07 14:10:00,77.91,77.93,77.89,77.9,8500.0,68.1034,68.1208,68.0859,68.0946,8500.0
2013-03-07 14:15:00,77.9,77.91,77.87,77.9,7400.0,68.0946,68.1034,68.0684,68.0946,7400.0
2013-03-07 14:20:00,77.91,77.95,77.85,77.87,11000.0,68.1034,68.1383,68.0509,68.0684,11000.0
2013-03-07 14:25:00,77.88,77.99,77.87,77.93,5500.0,68.0771,68.1733,68.0684,68.1208,5500.0
2013-03-07 14:30:00,77.93,78.02,77.91,77.92,8600.0,68.1208,68.1995,68.1034,68.1121,8600.0
2013-03-07 14:35:00,77.93,77.94,77.86,77.92,5900.0,68.1208,68.1296,68.0596,68.1121,5900.0
2013-03-07 14:40:00,77.91,77.92,77.88,77.89,7600.0,68.1034,68.1121,68.0771,68.0859,7600.0
2013-03-07 14:45:00,77.89,77.97,77.85,77.96,7400.0,68.0859,68.1558,68.0509,68.1471,7400.0
2013-03-07 14:50:00,77.96,77.96,77.89,77.93,5500.0,68.1471,68.1471,68.0859,68.1208,5500.0
2013-03-07 14:55:00,77.92,78.01,77.89,77.89,6400.0,68.1121,68.1908,68.0859,68.0859,6400.0
2013-03-07 15:00:00,77.9,77.92,77.84,77.88,14400.0,68.0946,68.1121,68.0422,68.0771,14400.0
2013-03-07 15:05:00,77.88,77.94,77.86,77.94,14300.0,68.0771,68.1296,68.0596,68.1296,14300.0
2013-03-07 15:10:00,77.93,77.93,77.85,77.9,7100.0,68.1208,68.1208,68.0509,68.0946,7100.0
2013-03-07 15:15:00,77.92,77.98,77.91,77.98,12800.0,68.1121,68.1645,68.1034,68.1645,12800.0
2013-03-07 15:20:00,77.99,78.01,77.92,77.95,18800.0,68.1733,68.1908,68.1121,68.1383,18800.0
2013-03-07 15:25:00,77.97,78.05,77.97,78.02,8200.0,68.1558,68.2257,68.1558,68.1995,8200.0
2013-03-07 15:30:00,78.0,78.09,77.99,78.03,21700.0,68.182,68.2607,68.1733,68.2082,21700.0
2013-03-07 15:35:00,78.03,78.05,77.96,78.01,11100.0,68.2082,68.2257,68.1471,68.1908,11100.0
2013-03-07 15:40:00,78.01,78.07,77.95,77.96,13800.0,68.1908,68.2432,68.1383,68.1471,13800.0
2013-03-07 15:45:00,77.96,78.03,77.9,78.0,26200.0,68.1471,68.2082,68.0946,68.182,26200.0
2013-03-07 15:50:00,78.0,78.01,77.89,77.92,24000.0,68.182,68.1908,68.0859,68.1121,24000.0
2013-03-07 15:55:00,77.93,77.98,77.9,77.94,43100.0,68.1208,68.1645,68.0946,68.1296,43100.0
2013-03-08 09:30:00,78.04,78.4,78.04,78.24,43100.0,68.217,68.5317,68.217,68.3918,43100.0
2013-03-08 09:35:00,78.23,78.26,78.2,78.23,7000.0,68.3831,68.4093,68.3568,68.3831,7000.0
2013-03-08 09:40:00,78.19,78.23,78.14,78.14,4800.0,68.3481,68.3831,68.3044,68.3044,4800.0
2013-03-08 09:45:00,78.14,78.17,78.0,78.04,8700.0,68.3044,68.3306,68.182,68.217,8700.0
2013-03-08 09:50:00,78.06,78.2,78.05,78.14,4000.0,68.2345,68.3568,68.2257,68.3044,4000.0
2013-03-08 09:55:00,78.1,78.16,78.07,78.1,7800.0,68.2694,68.3219,68.2432,68.2694,7800.0
2013-03-08 10:00:00,78.09,78.09,77.92,78.02,10500.0,68.2607,68.2607,68.1121,68.1995,10500.0
2013-03-08 10:05:00,78.04,78.09,77.91,77.92,7300.0,68.217,68.2607,68.1034,68.1121,7300.0
2013-03-08 10:10:00,77.92,77.92,77.78,77.82,3700.0,68.1121,68.1121,67.9897,68.0247,3700.0
2013-03-08 10:15:00,77.81,77.84,77.7,77.8,7300.0,68.0159,68.0422,67.9198,68.0072,7300.0
2013-03-08 10:20:00,77.81,77.86,77.8,77.84,5800.0,68.0159,68.0596,68.0072,68.0422,5800.0
2013-03-08 10:25:00,77.88,77.88,77.8,77.86,1900.0,68.0771,68.0771,68.0072,68.0596,1900.0
2013-03-08 10:30:00,77.84,77.91,77.76,77.89,5100.0,68.0422,68.1034,67.9722,68.0859,5100.0
2013-03-08 10:35:00,77.88,77.92,77.83,77.9,4900.0,68.0771,68.1121,68.0334,68.0946,4900.0
2013-03-08 10:40:00,77.92,78.04,77.91,78.03,8400.0,68.1121,68.217,68.1034,68.2082,8400.0
2013-03-08 10:45:00,78.02,78.05,78.01,78.05,2500.0,68.1995,68.2257,68.1908,68.2257,2500.0
2013-03-08 10:50:00,78.03,78.06,78.01,78.04,5500.0,68.2082,68.2345,68.1908,68.217,5500.0
2013-03-08 10:55:00,78.02,78.13,78.0,78.13,6800.0,68.1995,68.2957,68.182,68.2957,6800.0
2013-03-08 11:00:00,78.14,78.16,78.07,78.16,6900.0,68.3044,68.3219,68.2432,68.3219,6900.0
2013-03-08 11:05:00,78.15,78.23,78.06,78.13,30300.0,68.3131,68.3831,68.2345,68.2957,30300.0
2013-03-08 11:10:00,78.15,78.18,78.1,78.1,2700.0,68.3131,68.3394,68.2694,68.2694,2700.0
2013-03-08 11:15:00,78.13,78.14,78.11,78.13,3500.0,68.2957,68.3044,68.2782,68.2957,3500.0
2013-03-08 11:20:00,78.12,78.12,78.06,78.06,3300.0,68.2869,68.2869,68.2345,68.2345,3300.0
2013-03-08 11:25:00,78.06,78.12,78.05,78.07,4000.0,68.2345,68.2869,68.2257,68.2432,4000.0
2013-03-08 11:30:00,78.08,78.12,78.04,78.06,9300.0,68.252,68.2869,68.217,68.2345,9300.0
2013-03-08 11:35:00,78.05,78.08,77.99,78.0,12500.0,68.2257,68.252,68.1733,68.182,12500.0
2013-03-08 11:40:00,78.01,78.05,78.0,78.04,3600.0,68.1908,68.2257,68.182,68.217,3600.0
2013-03-08 11:45:00,78.03,78.04,77.95,78.01,3800.0,68.2082,68.217,68.1383,68.1908,3800.0
2013-03-08 11:50:00,78.03,78.04,77.99,78.0,1300.0,68.2082,68.217,68.1733,68.182,1300.0
2013-03-08 11:55:00,77.98,78.12,77.98,78.12,10500.0,68.1645,68.2869,68.1645,68.2869,10500.0
2013-03-08 12:00:00,78.11,78.12,78.08,78.09,3400.0,68.2782,68.2869,68.252,68.2607,3400.0
2013-03-08 12:05:00,78.1,78.12,78.09,78.09,3600.0,68.2694,68.2869,68.2607,68.2607,3600.0
2013-03-08 12:10:00,78.1,78.11,77.92,78.01,10200.0,68.2694,68.2782,68.1121,68.1908,10200.0
2013-03-08 12:15:00,78.02,78.1,78.02,78.03,2100.0,68.1995,68.2694,68.1995,68.2082,2100.0
2013-03-08 12:20:00,78.03,78.09,78.0,78.06,2500.0,68.2082,68.2607,68.182,68.2345,2500.0
2013-03-08 12:25:00,78.08,78.09,78.02,78.02,4400.0,68.252,68.2607,68.1995,68.1995,4400.0
2013-03-08 12:30:00,78.0,78.03,77.98,78.03,2200.0,68.182,68.2082,68.1645,68.2082,2200.0
2013-03-08 12:35:00,78.04,78.06,78.02,78.04,2800.0,68.217,68.2345,68.1995,68.217,2800.0
2013-03-08 12:40:00,78.05,78.06,78.03,78.06,1200.0,68.2257,68.2345,68.2082,68.2345,1200.0
2013-03-08 12:45:00,78.04,78.08,78.04,78.05,2100.0,68.217,68.252,68.217,68.2257,2100.0
2013-03-08 12:50:00,78.04,78.04,78.0,78.02,1600.0,68.217,68.217,68.182,68.1995,1600.0
2013-03-08 12:55:00,78.08,78.11,78.06,78.09,3500.0,68.252,68.2782,68.2345,68.2607,3500.0
2013-03-08 13:00:00,78.09,78.09,78.02,78.02,3900.0,68.2607,68.2607,68.1995,68.1995,3900.0
2013-03-08 13:05:00,78.01,78.05,78.0,78.04,1900.0,68.1908,68.2257,68.182,68.217,1900.0
2013-03-08 13:10:00,78.03,78.06,78.03,78.03,2400.0,68.2082,68.2345,68.2082,68.2082,2400.0
2013-03-08 13:15:00,78.03,78.1,78.03,78.08,3900.0,68.2082,68.2694,68.2082,68.252,3900.0
2013-03-08 13:20:00,78.07,78.1,78.06,78.08,2800.0,68.2432,68.2694,68.2345,68.252,2800.0
2013-03-08 13:25:00,78.08,78.09,78.05,78.07,2000.0,68.252,68.2607,68.2257,68.2432,2000.0
2013-03-08 13:30:00,78.05,78.06,78.03,78.06,4700.0,68.2257,68.2345,68.2082,68.2345,4700.0
2013-03-08 13:35:00,78.07,78.14,78.06,78.11,4900.0,68.2432,68.3044,68.2345,68.2782,4900.0
2013-03-08 13:40:00,78.14,78.16,78.08,78.09,2900.0,68.3044,68.3219,68.252,68.2607,2900.0
2013-03-08 13:45:00,78.08,78.09,78.07,78.09,2200.0,68.252,68.2607,68.2432,68.2607,2200.0
2013-03-08 13:50:00,78.09,78.09,78.05,78.05,2600.0,68.2607,68.2607,68.2257,68.2257,2600.0
2013-03-08 13:55:00,78.06,78.08,78.04,78.06,3600.0,68.2345,68.252,68.217,68.2345,3600.0
2013-03-08 14:00:00,78.06,78.09,78.06,78.08,5400.0,68.2345,68.2607,68.2345,68.252,5400.0
2013-03-08 14:05:00,78.07,78.09,78.06,78.09,1300.0,68.2432,68.2607,68.2345,68.2607,1300.0
2013-03-08 14:10:00,78.09,78.09,78.02,78.02,4900.0,68.2607,68.2607,68.1995,68.1995,4900.0
2013-03-08 14:15:00,78.02,78.05,78.0,78.02,6700.0,68.1995,68.2257,68.182,68.1995,6700.0
2013-03-08 14:20:00,78.03,78.09,78.02,78.07,3300.0,68.2082,68.2607,68.1995,68.2432,3300.0
2013-03-08 14:25:00,78.09,78.1,78.03,78.07,16800.0,68.2607,68.2694,68.2082,68.2432,16800.0
2013-03-08 14:30:00,78.08,78.1,78.06,78.09,6100.0,68.252,68.2694,68.2345,68.2607,6100.0
2013-03-08 14:35:00,78.09,78.14,78.06,78.13,24700.0,68.2607,68.3044,68.2345,68.2957,24700.0
2013-03-08 14:40:00,78.16,78.21,78.15,78.18,8300.0,68.3219,68.3656,68.3131,68.3394,8300.0
2013-03-08 14:45:00,78.16,78.22,78.14,78.17,4000.0,68.3219,68.3743,68.3044,68.3306,4000.0
2013-03-08 14:50:00,78.17,78.19,78.16,78.18,3000.0,68.3306,68.3481,68.3219,68.3394,3000.0
2013-03-08 14:55:00,78.18,78.2,78.17,78.19,4100.0,68.3394,68.3568,68.3306,68.3481,4100.0
2013-03-08 15:00:00,78.19,78.25,78.14,78.25,22900.0,68.3481,68.4006,68.3044,68.4006,22900.0
2013-03-08 15:05:00,78.26,78.29,78.24,78.28,5800.0,68.4093,68.4355,68.3918,68.4268,5800.0
2013-03-08 15:10:00,78.28,78.29,78.26,78.27,3400.0,68.4268,68.4355,68.4093,68.418,3400.0
2013-03-08 15:15:00,78.3,78.33,78.19,78.2,46100.0,68.4443,68.4705,68.3481,68.3568,46100.0
2013-03-08 15:20:00,78.21,78.32,78.21,78.28,13200.0,68.3656,68.4617,68.3656,68.4268,13200.0
2013-03-08 15:25:00,78.29,78.29,78.18,78.19,10400.0,68.4355,68.4355,68.3394,68.3481,10400.0
2013-03-08 15:30:00,78.18,78.21,78.14,78.2,17400.0,68.3394,68.3656,68.3044,68.3568,17400.0
2013-03-08 15:35:00,78.17,78.2,78.09,78.2,12500.0,68.3306,68.3568,68.2607,68.3568,12500.0
2013-03-08 15:40:00,78.21,78.26,78.19,78.24,13800.0,68.3656,68.4093,68.3481,68.3918,13800.0
2013-03-08 15:45:00,78.23,78.31,78.22,78.29,13100.0,68.3831,68.453,68.3743,68.4355,13100.0
2013-03-08 15:50:00,78.28,78.29,78.17,78.19,21100.0,68.4268,68.4355,68.3306,68.3481,21100.0
2013-03-08 15:55:00,78.2,78.24,78.13,78.15,45100.0,68.3568,68.3918,68.2957,68.3131,45100.0
2013-03-11 09:30:00,78.16,78.23,78.03,78.17,14900.0,68.3219,68.3831,68.2082,68.3306,14900.0
2013-03-11 09:35:00,78.25,78.46,78.2,78.46,23300.0,68.4006,68.5841,68.3568,68.5841,23300.0
2013-03-11 09:40:00,78.47,78.74,78.41,78.56,16300.0,68.5929,68.8289,68.5404,68.6715,16300.0
2013-03-11 09:45:00,78.53,78.63,78.45,78.54,10200.0,68.6453,68.7327,68.5754,68.6541,10200.0
2013-03-11 09:50:00,78.53,78.6,78.26,78.26,22100.0,68.6453,68.7065,68.4093,68.4093,22100.0
2013-03-11 09:55:00,78.28,78.42,78.22,78.42,16400.0,68.4268,68.5492,68.3743,68.5492,16400.0
2013-03-11 10:00:00,78.47,78.55,78.45,78.52,13800.0,68.5929,68.6628,68.5754,68.6366,13800.0
2013-03-11 10:05:00,78.47,78.5,78.46,78.5,1100.0,68.5929,68.6191,68.5841,68.6191,1100.0
2013-03-11 10:10:00,78.51,78.56,78.48,78.53,5300.0,68.6278,68.6715,68.6016,68.6453,5300.0
2013-03-11 10:15:00,78.54,78.6,78.54,78.55,14300.0,68.6541,68.7065,68.6541,68.6628,14300.0
2013-03-11 10:20:00,78.55,78.59,78.5,78.54,18600.0,68.6628,68.6978,68.6191,68.6541,18600.0
2013-03-11 10:25:00,78.55,78.59,78.55,78.56,3000.0,68.6628,68.6978,68.6628,68.6715,3000.0
2013-03-11 10:30:00,78.6,78.7,78.59,78.69,6800.0,68.7065,68.7939,68.6978,68.7852,6800.0
2013-03-11 10:35:00,78.69,78.77,78.69,78.77,8900.0,68.7852,68.8551,68.7852,68.8551,8900.0
2013-03-11 10:40:00,78.79,78.79,78.71,78.74,5200.0,68.8726,68.8726,68.8027,68.8289,5200.0
2013-03-11 10:45:00,78.71,78.8,78.71,78.8,4600.0,68.8027,68.8813,68.8027,68.8813,4600.0
2013-03-11 10:50:00,78.8,78.87,78.58,78.63,22700.0,68.8813,68.9425,68.689,68.7327,22700.0
2013-03-11 10:55:00,78.62,78.63,78.52,78.56,11800.0,68.724,68.7327,68.6366,68.6715,11800.0
2013-03-11 11:00:00,78.53,78.64,78.53,78.64,9800.0,68.6453,68.7415,68.6453,68.7415,9800.0
2013-03-11 11:05:00,78.69,78.77,78.69,78.76,5300.0,68.7852,68.8551,68.7852,68.8464,5300.0
2013-03-11 11:10:00,78.76,78.81,78.69,78.7,9500.0,68.8464,68.8901,68.7852,68.7939,9500.0
2013-03-11 11:15:00,78.7,78.78,78.7,78.76,3500.0,68.7939,68.8638,68.7939,68.8464,3500.0
2013-03-11 11:20:00,78.75,78.76,78.64,78.69,4600.0,68.8376,68.8464,68.7415,68.7852,4600.0
2013-03-11 11:25:00,78.67,78.8,78.67,78.8,11900.0,68.7677,68.8813,68.7677,68.8813,11900.0
2013-03-11 11:30:00,78.8,78.8,78.74,78.74,4500.0,68.8813,68.8813,68.8289,68.8289,4500.0
2013-03-11 11:35:00,78.74,78.77,78.69,78.76,3600.0,68.8289,68.8551,68.7852,68.8464,3600.0
2013-03-11 11:40:00,78.74,78.76,78.7,78.76,2600.0,68.8289,68.8464,68.7939,68.8464,2600.0
2013-03-11 11:45:00,78.75,78.84,78.75,78.84,3600.0,68.8376,68.9163,68.8376,68.9163,3600.0
2013-03-11 11:50:00,78.83,78.88,78.68,78.76,9800.0,68.9076,68.9513,68.7764,68.8464,9800.0
2013-03-11 11:55:00,78.77,78.8,78.72,78.75,6900.0,68.8551,68.8813,68.8114,68.8376,6900.0
2013-03-11 12:00:00,78.76,78.91,78.76,78.87,7300.0,68.8464,68.9775,68.8464,68.9425,7300.0
2013-03-11 12:05:00,78.9,78.93,78.85,78.86,9100.0,68.9687,68.995,68.925,68.9338,9100.0
2013-03-11 12:10:00,78.87,78.87,78.77,78.81,6500.0,68.9425,68.9425,68.8551,68.8901,6500.0
2013-03-11 12:15:00,78.81,78.86,78.81,78.85,4100.0,68.8901,68.9338,68.8901,68.925,4100.0
2013-03-11 12:20:00,78.86,78.88,78.81,78.86,7600.0,68.9338,68.9513,68.8901,68.9338,7600.0
2013-03-11 12:25:00,78.83,78.84,78.74,78.76,3800.0,68.9076,68.9163,68.8289,68.8464,3800.0
2013-03-11 12:30:00,78.74,78.77,78.64,78.64,4900.0,68.8289,68.8551,68.7415,68.7415,4900.0
2013-03-11 12:35:00,78.66,78.66,78.43,78.5,65700.0,68.7589,68.7589,68.5579,68.6191,65700.0
2013-03-11 12:40:00,78.51,78.54,78.42,78.45,6600.0,68.6278,68.6541,68.5492,68.5754,6600.0
2013-03-11 12:45:00,78.47,78.6,78.42,78.58,2700.0,68.5929,68.7065,68.5492,68.689,2700.0
2013-03-11 12:50:00,78.59,78.67,78.58,78.66,8800.0,68.6978,68.7677,68.689,68.7589,8800.0
2013-03-11 12:55:00,78.66,78.74,78.66,78.68,7400.0,68.7589,68.8289,68.7589,68.7764,7400.0
2013-03-11 13:00:00,78.69,78.75,78.67,78.75,4700.0,68.7852,68.8376,68.7677,68.8376,4700.0
2013-03-11 13:05:00,78.75,78.75,78.68,78.68,5100.0,68.8376,68.8376,68.7764,68.7764,5100.0
2013-03-11 13:10:00,78.67,78.69,78.61,78.68,8600.0,68.7677,68.7852,68.7152,68.7764,8600.0
2013-03-11 13:15:00,78.7,78.7,78.62,78.62,4000.0,68.7939,68.7939,68.724,68.724,4000.0
2013-03-11 13:20:00,78.62,78.66,78.61,78.61,1900.0,68.724,68.7589,68.7152,68.7152,1900.0
2013-03-11 13:25:00,78.61,78.65,78.61,78.61,3500.0,68.7152,68.7502,68.7152,68.7152,3500.0
2013-03-11 13:30:00,78.61,78.63,78.6,78.63,1500.0,68.7152,68.7327,68.7065,68.7327,1500.0
2013-03-11 13:35:00,78.63,78.64,78.59,78.6,2400.0,68.7327,68.7415,68.6978,68.7065,2400.0
2013-03-11 13:40:00,78.6,78.6,78.57,78.57,3600.0,68.7065,68.7065,68.6803,68.6803,3600.0
2013-03-11 13:45:00,78.55,78.59,78.55,78.57,2800.0,68.6628,68.6978,68.6628,68.6803,2800.0
2013-03-11 13:50:00,78.57,78.61,78.57,78.6,14600.0,68.6803,68.7152,68.6803,68.7065,14600.0
2013-03-11 13:55:00,78.6,78.67,78.59,78.67,7900.0,68.7065,68.7677,68.6978,68.7677,7900.0
2013-03-11 14:00:00,78.68,78.7,78.67,78.7,6200.0,68.7764,68.7939,68.7677,68.7939,6200.0
2013-03-11 14:05:00,78.7,78.7,78.66,78.7,5100.0,68.7939,68.7939,68.7589,68.7939,5100.0
2013-03-11 14:10:00,78.7,78.72,78.67,78.69,7600.0,68.7939,68.8114,68.7677,68.7852,7600.0
2013-03-11 14:15:00,78.69,78.71,78.69,78.71,4700.0,68.7852,68.8027,68.7852,68.8027,4700.0
2013-03-11 14:20:00,78.72,78.77,78.7,78.77,6100.0,68.8114,68.8551,68.7939,68.8551,6100.0
2013-03-11 14:25:00,78.76,78.8,78.7,78.7,8300.0,68.8464,68.8813,68.7939,68.7939,8300.0
2013-03-11 14:30:00,78.68,78.69,78.57,78.59,3800.0,68.7764,68.7852,68.6803,68.6978,3800.0
2013-03-11 14:35:00,78.61,78.67,78.6,78.67,10800.0,68.7152,68.7677,68.7065,68.7677,10800.0
2013-03-11 14:40:00,78.68,78.73,78.66,78.69,6700.0,68.7764,68.8201,68.7589,68.7852,6700.0
2013-03-11 14:45:00,78.7,78.87,78.7,78.86,16300.0,68.7939,68.9425,68.7939,68.9338,16300.0
2013-03-11 14:50:00,78.85,78.85,78.78,78.8,4200.0,68.925,68.925,68.8638,68.8813,4200.0
2013-03-11 14:55:00,78.79,78.8,78.76,78.8,5600.0,68.8726,68.8813,68.8464,68.8813,5600.0
2013-03-11 15:00:00,78.8,78.81,78.75,78.77,9500.0,68.8813,68.8901,68.8376,68.8551,9500.0
2013-03-11 15:05:00,78.77,78.81,78.76,78.79,8800.0,68.8551,68.8901,68.8464,68.8726,8800.0
2013-03-11 15:10:00,78.79,78.84,78.77,78.83,8600.0,68.8726,68.9163,68.8551,68.9076,8600.0
2013-03-11 15:15:00,78.84,78.86,78.81,78.86,13900.0,68.9163,68.9338,68.8901,68.9338,13900.0
2013-03-11 15:20:00,78.86,78.86,78.75,78.75,16700.0,68.9338,68.9338,68.8376,68.8376,16700.0
2013-03-11 15:25:00,78.76,78.77,78.73,78.73,9300.0,68.8464,68.8551,68.8201,68.8201,9300.0
2013-03-11 15:30:00,78.74,78.79,78.72,78.72,11400.0,68.8289,68.8726,68.8114,68.8114,11400.0
2013-03-11 15:35:00,78.73,78.75,78.62,78.62,10000.0,68.8201,68.8376,68.724,68.724,10000.0
2013-03-11 15:40:00,78.62,78.69,78.59,78.69,23000.0,68.724,68.7852,68.6978,68.7852,23000.0
2013-03-11 15:45:00,78.69,78.73,78.66,78.7,20200.0,68.7852,68.8201,68.7589,68.7939,20200.0
2013-03-11 15:50:00,78.7,78.76,78.69,78.74,22700.0,68.7939,68.8464,68.7852,68.8289,22700.0
2013-03-11 15:55:00,78.75,78.79,78.69,78.79,36500.0,68.8376,68.8726,68.7852,68.8726,36500.0
2013-03-12 09:30:00,78.66,78.95,78.66,78.76,17300.0,68.7589,69.0124,68.7589,68.8464,17300.0
2013-03-12 09:35:00,78.77,78.93,78.75,78.88,32100.0,68.8551,68.995,68.8376,68.9513,32100.0
2013-03-12 09:40:00,78.91,78.94,78.82,78.85,8400.0,68.9775,69.0037,68.8988,68.925,8400.0
2013-03-12 09:45:00,78.85,78.86,78.77,78.8,9500.0,68.925,68.9338,68.8551,68.8813,9500.0
2013-03-12 09:50:00,78.81,79.0,78.78,79.0,16600.0,68.8901,69.0562,68.8638,69.0562,16600.0
2013-03-12 09:55:00,79.0,79.08,78.98,79.08,7300.0,69.0562,69.1261,69.0387,69.1261,7300.0
2013-03-12 10:00:00,79.12,79.21,79.09,79.15,10800.0,69.161,69.2397,69.1348,69.1873,10800.0
2013-03-12 10:05:00,79.16,79.24,79.14,79.23,6000.0,69.196,69.2659,69.1785,69.2572,6000.0
2013-03-12 10:10:00,79.19,79.23,79.14,79.23,11900.0,69.2222,69.2572,69.1785,69.2572,11900.0
2013-03-12 10:15:00,79.23,79.3,79.22,79.25,18100.0,69.2572,69.3184,69.2485,69.2747,18100.0
2013-03-12 10:20:00,79.23,79.27,79.16,79.25,6000.0,69.2572,69.2922,69.196,69.2747,6000.0
2013-03-12 10:25:00,79.26,79.33,79.21,79.3,7300.0,69.2834,69.3446,69.2397,69.3184,7300.0
2013-03-12 10:30:00,79.31,79.31,79.16,79.17,5400.0,69.3271,69.3271,69.196,69.2048,5400.0
2013-03-12 10:35:00,79.16,79.16,79.04,79.09,4900.0,69.196,69.196,69.0911,69.1348,4900.0
2013-03-12 10:40:00,79.08,79.14,79.05,79.12,5400.0,69.1261,69.1785,69.0999,69.161,5400.0
2013-03-12 10:45:00,79.12,79.13,79.05,79.11,8700.0,69.161,69.1698,69.0999,69.1523,8700.0
2013-03-12 10:50:00,79.13,79.25,79.11,79.2,8500.0,69.1698,69.2747,69.1523,69.231,8500.0
2013-03-12 10:55:00,79.19,79.2,79.06,79.14,3100.0,69.2222,69.231,69.1086,69.1785,3100.0
2013-03-12 11:00:00,79.17,79.17,79.08,79.12,16500.0,69.2048,69.2048,69.1261,69.161,16500.0
2013-03-12 11:05:00,79.11,79.12,79.04,79.05,12700.0,69.1523,69.161,69.0911,69.0999,12700.0
2013-03-12 11:10:00,79.03,79.11,79.0,79.08,5000.0,69.0824,69.1523,69.0562,69.1261,5000.0
2013-03-12 11:15:00,79.08,79.2,79.08,79.13,6600.0,69.1261,69.231,69.1261,69.1698,6600.0
2013-03-12 11:20:00,79.13,79.14,79.05,79.06,6500.0,69.1698,69.1785,69.0999,69.1086,6500.0
2013-03-12 11:25:00,79.08,79.12,79.07,79.08,2200.0,69.1261,69.161,69.1173,69.1261,2200.0
2013-03-12 11:30:00,79.09,79.15,79.02,79.13,11300.0,69.1348,69.1873,69.0736,69.1698,11300.0
2013-03-12 11:35:00,79.14,79.17,79.12,79.12,13600.0,69.1785,69.2048,69.161,69.161,13600.0
2013-03-12 11:40:00,79.11,79.16,79.09,79.09,9800.0,69.1523,69.196,69.1348,69.1348,9800.0
2013-03-12 11:45:00,79.08,79.15,79.0,79.14,9200.0,69.1261,69.1873,69.0562,69.1785,9200.0
2013-03-12 11:50:00,79.15,79.3,79.15,79.24,9300.0,69.1873,69.3184,69.1873,69.2659,9300.0
2013-03-12 11:55:00,79.22,79.34,79.22,79.26,6400.0,69.2485,69.3534,69.2485,69.2834,6400.0
2013-03-12 12:00:00,79.25,79.25,79.2,79.21,3100.0,69.2747,69.2747,69.231,69.2397,3100.0
2013-03-12 12:05:00,79.21,79.23,79.15,79.21,5200.0,69.2397,69.2572,69.1873,69.2397,5200.0
2013-03-12 12:10:00,79.17,79.19,79.13,79.15,7500.0,69.2048,69.2222,69.1698,69.1873,7500.0
2013-03-12 12:15:00,79.15,79.18,79.14,79.14,4200.0,69.1873,69.2135,69.1785,69.1785,4200.0
2013-03-12 12:20:00,79.14,79.2,79.14,79.19,5800.0,69.1785,69.231,69.1785,69.2222,5800.0
2013-03-12 12:25:00,79.21,79.21,79.12,79.17,13600.0,69.2397,69.2397,69.161,69.2048,13600.0
2013-03-12 12:30:00,79.17,79.18,79.08,79.09,4300.0,69.2048,69.2135,69.1261,69.1348,4300.0
2013-03-12 12:35:00,79.06,79.14,79.06,79.1,8200.0,69.1086,69.1785,69.1086,69.1436,8200.0
2013-03-12 12:40:00,79.12,79.12,79.06,79.06,4900.0,69.161,69.161,69.1086,69.1086,4900.0
2013-03-12 12:45:00,79.06,79.14,79.04,79.09,4000.0,69.1086,69.1785,69.0911,69.1348,4000.0
2013-03-12 12:50:00,79.07,79.11,79.04,79.07,3800.0,69.1173,69.1523,69.0911,69.1173,3800.0
2013-03-12 12:55:00,79.09,79.17,79.09,79.13,10900.0,69.1348,69.2048,69.1348,69.1698,10900.0
2013-03-12 13:00:00,79.12,79.13,79.11,79.12,1100.0,69.161,69.1698,69.1523,69.161,1100.0
2013-03-12 13:05:00,79.13,79.16,79.1,79.15,10600.0,69.1698,69.196,69.1436,69.1873,10600.0
2013-03-12 13:10:00,79.11,79.15,79.1,79.14,7400.0,69.1523,69.1873,69.1436,69.1785,7400.0
2013-03-12 13:15:00,79.13,79.14,79.11,79.12,4200.0,69.1698,69.1785,69.1523,69.161,4200.0
2013-03-12 13:20:00,79.12,79.14,79.09,79.11,4100.0,69.161,69.1785,69.1348,69.1523,4100.0
2013-03-12 13:25:00,79.11,79.14,79.1,79.1,3800.0,69.1523,69.1785,69.1436,69.1436,3800.0
2013-03-12 13:30:00,79.1,79.14,79.08,79.14,2800.0,69.1436,69.1785,69.1261,69.1785,2800.0
2013-03-12 13:35:00,79.11,79.15,79.09,79.09,7500.0,69.1523,69.1873,69.1348,69.1348,7500.0
2013-03-12 13:40:00,79.08,79.16,79.08,79.15,2600.0,69.1261,69.196,69.1261,69.1873,2600.0
2013-03-12 13:45:00,79.16,79.16,79.05,79.05,3700.0,69.196,69.196,69.0999,69.0999,3700.0
2013-03-12 13:50:00,79.07,79.07,79.01,79.02,15900.0,69.1173,69.1173,69.0649,69.0736,15900.0
2013-03-12 13:55:00,79.03,79.07,79.03,79.04,5900.0,69.0824,69.1173,69.0824,69.0911,5900.0
2013-03-12 14:00:00,79.04,79.08,79.04,79.08,6700.0,69.0911,69.1261,69.0911,69.1261,6700.0
2013-03-12 14:05:00,79.05,79.07,78.97,78.98,4600.0,69.0999,69.1173,69.0299,69.0387,4600.0
2013-03-12 14:10:00,78.96,79.05,78.96,79.04,19000.0,69.0212,69.0999,69.0212,69.0911,19000.0
2013-03-12 14:15:00,79.04,79.09,79.01,79.09,5200.0,69.0911,69.1348,69.0649,69.1348,5200.0
2013-03-12 14:20:00,79.09,79.13,79.08,79.1,11900.0,69.1348,69.1698,69.1261,69.1436,11900.0
2013-03-12 14:25:00,79.11,79.16,79.11,79.13,5400.0,69.1523,69.196,69.1523,69.1698,5400.0
2013-03-12 14:30:00,79.14,79.17,79.11,79.15,5900.0,69.1785,69.2048,69.1523,69.1873,5900.0
2013-03-12 14:35:00,79.15,79.2,79.14,79.15,4900.0,69.1873,69.231,69.1785,69.1873,4900.0
2013-03-12 14:40:00,79.14,79.21,79.13,79.2,6800.0,69.1785,69.2397,69.1698,69.231,6800.0
2013-03-12 14:45:00,79.2,79.23,79.16,79.16,4900.0,69.231,69.2572,69.196,69.196,4900.0
2013-03-12 14:50:00,79.15,79.16,79.13,79.15,2800.0,69.1873,69.196,69.1698,69.1873,2800.0
2013-03-12 14:55:00,79.15,79.17,79.14,79.16,13600.0,69.1873,69.2048,69.1785,69.196,13600.0
2013-03-12 15:00:00,79.16,79.25,79.15,79.22,16900.0,69.196,69.2747,69.1873,69.2485,16900.0
2013-03-12 15:05:00,79.22,79.23,79.19,79.22,15300.0,69.2485,69.2572,69.2222,69.2485,15300.0
2013-03-12 15:10:00,79.22,79.32,79.2,79.32,14600.0,69.2485,69.3359,69.231,69.3359,14600.0
2013-03-12 15:15:00,79.32,79.35,79.27,79.3,16500.0,69.3359,69.3621,69.2922,69.3184,16500.0
2013-03-12 15:20:00,79.31,79.39,79.3,79.38,15800.0,69.3271,69.3971,69.3184,69.3883,15800.0
2013-03-12 15:25:00,79.37,79.45,79.37,79.45,33400.0,69.3796,69.4495,69.3796,69.4495,33400.0
2013-03-12 15:30:00,79.44,79.45,79.38,79.4,20400.0,69.4408,69.4495,69.3883,69.4058,20400.0
2013-03-12 15:35:00,79.4,79.4,79.36,79.38,22400.0,69.4058,69.4058,69.3708,69.3883,22400.0
2013-03-12 15:40:00,79.38,79.43,79.38,79.42,27500.0,69.3883,69.432,69.3883,69.4233,27500.0
2013-03-12 15:45:00,79.42,79.43,79.33,79.38,42100.0,69.4233,69.432,69.3446,69.3883,42100.0
2013-03-12 15:50:00,79.39,79.4,79.35,79.4,43000.0,69.3971,69.4058,69.3621,69.4058,43000.0
2013-03-12 15:55:00,79.39,79.49,79.37,79.45,115500.0,69.3971,69.4845,69.3796,69.4495,115500.0
2013-03-13 09:30:00,79.46,79.48,79.19,79.35,21100.0,69.4583,69.4757,69.2222,69.3621,21100.0
2013-03-13 09:35:00,79.35,79.49,79.33,79.47,20300.0,69.3621,69.4845,69.3446,69.467,20300.0
2013-03-13 09:40:00,79.45,79.8,79.4,79.74,93200.0,69.4495,69.7555,69.4058,69.703,93200.0
2013-03-13 09:45:00,79.76,79.84,79.66,79.83,27000.0,69.7205,69.7904,69.6331,69.7817,27000.0
2013-03-13 09:50:00,79.79,79.79,79.42,79.5,13000.0,69.7467,69.7467,69.4233,69.4932,13000.0
2013-03-13 09:55:00,79.46,79.74,79.44,79.74,38600.0,69.4583,69.703,69.4408,69.703,38600.0
2013-03-13 10:00:00,79.76,79.76,79.45,79.55,12500.0,69.7205,69.7205,69.4495,69.5369,12500.0
2013-03-13 10:05:00,79.47,79.61,79.47,79.52,9100.0,69.467,69.5894,69.467,69.5107,9100.0
2013-03-13 10:10:00,79.52,79.65,79.48,79.6,8200.0,69.5107,69.6243,69.4757,69.5806,8200.0
2013-03-13 10:15:00,79.6,79.62,79.52,79.62,3800.0,69.5806,69.5981,69.5107,69.5981,3800.0
2013-03-13 10:20:00,79.62,79.79,79.59,79.79,15800.0,69.5981,69.7467,69.5719,69.7467,15800.0
2013-03-13 10:25:00,79.79,79.84,79.73,79.75,5300.0,69.7467,69.7904,69.6943,69.7117,5300.0
2013-03-13 10:30:00,79.76,79.76,79.59,79.59,3800.0,69.7205,69.7205,69.5719,69.5719,3800.0
2013-03-13 10:35:00,79.59,79.62,79.52,79.62,3300.0,69.5719,69.5981,69.5107,69.5981,3300.0
2013-03-13 10:40:00,79.61,79.65,79.53,79.55,26100.0,69.5894,69.6243,69.5194,69.5369,26100.0
2013-03-13 10:45:00,79.56,79.61,79.52,79.57,7200.0,69.5457,69.5894,69.5107,69.5544,7200.0
2013-03-13 10:50:00,79.57,79.75,79.54,79.75,15300.0,69.5544,69.7117,69.5282,69.7117,15300.0
2013-03-13 10:55:00,79.76,79.79,79.73,79.76,13700.0,69.7205,69.7467,69.6943,69.7205,13700.0
2013-03-13 11:00:00,79.77,79.81,79.76,79.79,7000.0,69.7292,69.7642,69.7205,69.7467,7000.0
2013-03-13 11:05:00,79.79,79.92,79.79,79.92,4700.0,69.7467,69.8604,69.7467,69.8604,4700.0
2013-03-13 11:10:00,79.89,79.98,79.88,79.96,22200.0,69.8341,69.9128,69.8254,69.8953,22200.0
2013-03-13 11:15:00,79.96,79.98,79.93,79.93,7100.0,69.8953,69.9128,69.8691,69.8691,7100.0
2013-03-13 11:20:00,79.94,79.98,79.93,79.98,11000.0,69.8778,69.9128,69.8691,69.9128,11000.0
2013-03-13 11:25:00,79.98,79.98,79.95,79.98,9200.0,69.9128,69.9128,69.8866,69.9128,9200.0
2013-03-13 11:30:00,79.97,79.98,79.78,79.78,10800.0,69.9041,69.9128,69.738,69.738,10800.0
2013-03-13 11:35:00,79.8,79.8,79.67,79.67,5400.0,69.7555,69.7555,69.6418,69.6418,5400.0
2013-03-13 11:40:00,79.67,79.76,79.66,79.68,10700.0,69.6418,69.7205,69.6331,69.6506,10700.0
2013-03-13 11:45:00,79.68,79.73,79.68,79.72,4500.0,69.6506,69.6943,69.6506,69.6855,4500.0
2013-03-13 11:50:00,79.72,79.79,79.72,79.79,3400.0,69.6855,69.7467,69.6855,69.7467,3400.0
2013-03-13 11:55:00,79.79,79.83,79.69,79.71,14100.0,69.7467,69.7817,69.6593,69.6768,14100.0
2013-03-13 12:00:00,79.74,79.83,79.74,79.83,6000.0,69.703,69.7817,69.703,69.7817,6000.0
2013-03-13 12:05:00,79.83,79.95,79.83,79.95,9100.0,69.7817,69.8866,69.7817,69.8866,9100.0
2013-03-13 12:10:00,79.93,79.95,79.87,79.87,5700.0,69.8691,69.8866,69.8166,69.8166,5700.0
2013-03-13 12:15:00,79.87,79.9,79.83,79.84,5900.0,69.8166,69.8429,69.7817,69.7904,5900.0
2013-03-13 12:20:00,79.83,79.83,79.76,79.82,5200.0,69.7817,69.7817,69.7205,69.7729,5200.0
2013-03-13 12:25:00,79.81,79.83,79.78,79.82,5200.0,69.7642,69.7817,69.738,69.7729,5200.0
2013-03-13 12:30:00,79.82,79.83,79.7,79.77,8300.0,69.7729,69.7817,69.668,69.7292,8300.0
2013-03-13 12:35:00,79.8,79.92,79.78,79.87,8400.0,69.7555,69.8604,69.738,69.8166,8400.0
2013-03-13 12:40:00,79.88,79.96,79.87,79.87,8800.0,69.8254,69.8953,69.8166,69.8166,8800.0
2013-03-13 12:45:00,79.88,79.89,79.79,79.83,5500.0,69.8254,69.8341,69.7467,69.7817,5500.0
2013-03-13 12:50:00,79.83,79.87,79.83,79.86,4200.0,69.7817,69.8166,69.7817,69.8079,4200.0
2013-03-13 12:55:00,79.87,79.88,79.83,79.83,7600.0,69.8166,69.8254,69.7817,69.7817,7600.0
2013-03-13 13:00:00,79.84,79.87,79.8,79.8,5900.0,69.7904,69.8166,69.7555,69.7555,5900.0
2013-03-13 13:05:00,79.79,79.86,79.79,79.81,5000.0,69.7467,69.8079,69.7467,69.7642,5000.0
2013-03-13 13:10:00,79.81,79.86,79.8,79.86,6700.0,69.7642,69.8079,69.7555,69.8079,6700.0
2013-03-13 13:15:00,79.86,79.88,79.79,79.83,6600.0,69.8079,69.8254,69.7467,69.7817,6600.0
2013-03-13 13:20:00,79.82,79.82,79.67,79.69,7000.0,69.7729,69.7729,69.6418,69.6593,7000.0
2013-03-13 13:25:00,79.68,79.73,79.63,79.68,8900.0,69.6506,69.6943,69.6069,69.6506,8900.0
2013-03-13 13:30:00,79.68,79.69,79.65,79.67,3900.0,69.6506,69.6593,69.6243,69.6418,3900.0
2013-03-13 13:35:00,79.65,79.73,79.65,79.67,14100.0,69.6243,69.6943,69.6243,69.6418,14100.0
2013-03-13 13:40:00,79.67,79.84,79.67,79.84,12400.0,69.6418,69.7904,69.6418,69.7904,12400.0
2013-03-13 13:45:00,79.84,79.95,79.84,79.95,9800.0,69.7904,69.8866,69.7904,69.8866,9800.0
2013-03-13 13:50:00,79.96,80.05,79.96,80.03,45200.0,69.8953,69.974,69.8953,69.9565,45200.0
2013-03-13 13:55:00,80.03,80.05,79.98,80.05,12900.0,69.9565,69.974,69.9128,69.974,12900.0
2013-03-13 14:00:00,80.05,80.08,79.91,79.92,16900.0,69.974,70.0002,69.8516,69.8604,16900.0
2013-03-13 14:05:00,79.89,79.94,79.89,79.91,10200.0,69.8341,69.8778,69.8341,69.8516,10200.0
2013-03-13 14:10:00,79.9,79.92,79.79,79.92,16800.0,69.8429,69.8604,69.7467,69.8604,16800.0
2013-03-13 14:15:00,79.91,79.91,79.73,79.73,14200.0,69.8516,69.8516,69.6943,69.6943,14200.0
2013-03-13 14:20:00,79.73,79.73,79.65,79.68,10600.0,69.6943,69.6943,69.6243,69.6506,10600.0
2013-03-13 14:25:00,79.68,79.83,79.68,79.8,15600.0,69.6506,69.7817,69.6506,69.7555,15600.0
2013-03-13 14:30:00,79.78,79.86,79.78,79.85,11800.0,69.738,69.8079,69.738,69.7992,11800.0
2013-03-13 14:35:00,79.86,79.88,79.85,79.86,21500.0,69.8079,69.8254,69.7992,69.8079,21500.0
2013-03-13 14:40:00,79.85,79.9,79.85,79.89,25000.0,69.7992,69.8429,69.7992,69.8341,25000.0
2013-03-13 14:45:00,79.89,80.0,79.89,80.0,23100.0,69.8341,69.9303,69.8341,69.9303,23100.0
2013-03-13 14:50:00,80.0,80.09,80.0,80.08,18100.0,69.9303,70.009,69.9303,70.0002,18100.0
2013-03-13 14:55:00,80.08,80.11,80.05,80.1,13400.0,70.0002,70.0264,69.974,70.0177,13400.0
2013-03-13 15:00:00,80.1,80.14,80.09,80.12,18000.0,70.0177,70.0527,70.009,70.0352,18000.0
2013-03-13 15:05:00,80.13,80.14,79.96,79.96,20900.0,70.0439,70.0527,69.8953,69.8953,20900.0
2013-03-13 15:10:00,79.95,79.99,79.93,79.96,19500.0,69.8866,69.9215,69.8691,69.8953,19500.0
2013-03-13 15:15:00,79.96,79.96,79.88,79.88,17800.0,69.8953,69.8953,69.8254,69.8254,17800.0
2013-03-13 15:20:00,79.88,79.91,79.83,79.91,25500.0,69.8254,69.8516,69.7817,69.8516,25500.0
2013-03-13 15:25:00,79.91,80.11,79.9,80.1,21500.0,69.8516,70.0264,69.8429,70.0177,21500.0
2013-03-13 15:30:00,80.1,80.1,79.98,80.0,31800.0,70.0177,70.0177,69.9128,69.9303,31800.0
2013-03-13 15:35:00,80.01,80.01,79.94,79.94,23800.0,69.939,69.939,69.8778,69.8778,23800.0
2013-03-13 15:40:00,79.93,79.93,79.88,79.91,20800.0,69.8691,69.8691,69.8254,69.8516,20800.0
2013-03-13 15:45:00,79.91,80.04,79.9,80.02,26500.0,69.8516,69.9652,69.8429,69.9478,26500.0
2013-03-13 15:50:00,80.01,80.06,80.0,80.0,46300.0,69.939,69.9827,69.9303,69.9303,46300.0
2013-03-13 15:55:00,80.0,80.02,79.87,79.94,91000.0,69.9303,69.9478,69.8166,69.8778,91000.0
2013-03-14 09:30:00,80.29,80.32,80.19,80.21,34000.0,70.1838,70.21,70.0964,70.1138,34000.0
2013-03-14 09:35:00,80.16,80.22,79.95,79.95,19600.0,70.0701,70.1226,69.8866,69.8866,19600.0
2013-03-14 09:40:00,79.96,80.07,79.81,79.9,5700.0,69.8953,69.9915,69.7642,69.8429,5700.0
2013-03-14 09:45:00,79.92,80.02,79.89,79.9,9100.0,69.8604,69.9478,69.8341,69.8429,9100.0
2013-03-14 09:50:00,79.92,80.15,79.92,80.02,7500.0,69.8604,70.0614,69.8604,69.9478,7500.0
2013-03-14 09:55:00,80.02,80.11,80.02,80.09,9200.0,69.9478,70.0264,69.9478,70.009,9200.0
2013-03-14 10:00:00,80.08,80.09,80.0,80.01,8000.0,70.0002,70.009,69.9303,69.939,8000.0
2013-03-14 10:05:00,79.99,80.02,79.94,79.94,6500.0,69.9215,69.9478,69.8778,69.8778,6500.0
2013-03-14 10:10:00,79.94,79.95,79.91,79.92,11000.0,69.8778,69.8866,69.8516,69.8604,11000.0
2013-03-14 10:15:00,79.92,79.96,79.92,79.92,14300.0,69.8604,69.8953,69.8604,69.8604,14300.0
2013-03-14 10:20:00,79.92,80.0,79.85,79.87,38200.0,69.8604,69.9303,69.7992,69.8166,38200.0
2013-03-14 10:25:00,79.87,79.97,79.87,79.96,3000.0,69.8166,69.9041,69.8166,69.8953,3000.0
2013-03-14 10:30:00,79.96,79.96,79.93,79.94,8300.0,69.8953,69.8953,69.8691,69.8778,8300.0
2013-03-14 10:35:00,79.94,79.99,79.93,79.95,7600.0,69.8778,69.9215,69.8691,69.8866,7600.0
2013-03-14 10:40:00,79.94,79.99,79.93,79.97,7400.0,69.8778,69.9215,69.8691,69.9041,7400.0
2013-03-14 10:45:00,79.98,79.99,79.93,79.93,13800.0,69.9128,69.9215,69.8691,69.8691,13800.0
2013-03-14 10:50:00,79.95,79.97,79.93,79.97,9600.0,69.8866,69.9041,69.8691,69.9041,9600.0
2013-03-14 10:55:00,79.97,79.98,79.93,79.95,6500.0,69.9041,69.9128,69.8691,69.8866,6500.0
2013-03-14 11:00:00,79.95,79.97,79.93,79.95,10100.0,69.8866,69.9041,69.8691,69.8866,10100.0
2013-03-14 11:05:00,79.93,79.96,79.93,79.93,7800.0,69.8691,69.8953,69.8691,69.8691,7800.0
2013-03-14 11:10:00,79.94,79.97,79.93,79.93,7200.0,69.8778,69.9041,69.8691,69.8691,7200.0
2013-03-14 11:15:00,79.96,79.96,79.92,79.93,9600.0,69.8953,69.8953,69.8604,69.8691,9600.0
2013-03-14 11:20:00,79.95,79.96,79.93,79.94,10400.0,69.8866,69.8953,69.8691,69.8778,10400.0
2013-03-14 11:25:00,79.95,79.96,79.92,79.92,12900.0,69.8866,69.8953,69.8604,69.8604,12900.0
2013-03-14 11:30:00,79.93,79.93,79.87,79.93,19100.0,69.8691,69.8691,69.8166,69.8691,19100.0
2013-03-14 11:35:00,79.94,79.97,79.94,79.96,7800.0,69.8778,69.9041,69.8778,69.8953,7800.0
2013-03-14 11:40:00,79.96,79.96,79.86,79.91,33300.0,69.8953,69.8953,69.8079,69.8516,33300.0
2013-03-14 11:45:00,79.89,79.97,79.87,79.96,8800.0,69.8341,69.9041,69.8166,69.8953,8800.0
2013-03-14 11:50:00,79.96,79.98,79.95,79.97,6300.0,69.8953,69.9128,69.8866,69.9041,6300.0
2013-03-14 11:55:00,79.96,79.97,79.95,79.96,7800.0,69.8953,69.9041,69.8866,69.8953,7800.0
2013-03-14 12:00:00,79.97,79.97,79.94,79.94,5400.0,69.9041,69.9041,69.8778,69.8778,5400.0
2013-03-14 12:05:00,79.95,79.96,79.92,79.92,6500.0,69.8866,69.8953,69.8604,69.8604,6500.0
2013-03-14 12:10:00,79.92,79.99,79.92,79.97,18000.0,69.8604,69.9215,69.8604,69.9041,18000.0
2013-03-14 12:15:00,79.98,80.02,79.98,79.99,21100.0,69.9128,69.9478,69.9128,69.9215,21100.0
2013-03-14 12:20:00,80.0,80.0,79.86,79.86,10300.0,69.9303,69.9303,69.8079,69.8079,10300.0
2013-03-14 12:25:00,79.86,79.88,79.84,79.88,6200.0,69.8079,69.8254,69.7904,69.8254,6200.0
2013-03-14 12:30:00,79.88,79.9,79.87,79.89,5000.0,69.8254,69.8429,69.8166,69.8341,5000.0
2013-03-14 12:35:00,79.91,79.99,79.88,79.96,9800.0,69.8516,69.9215,69.8254,69.8953,9800.0
2013-03-14 12:40:00,79.94,79.96,79.93,79.94,3800.0,69.8778,69.8953,69.8691,69.8778,3800.0
2013-03-14 12:45:00,79.94,79.95,79.89,79.91,7900.0,69.8778,69.8866,69.8341,69.8516,7900.0
2013-03-14 12:50:00,79.91,79.92,79.89,79.89,7900.0,69.8516,69.8604,69.8341,69.8341,7900.0
2013-03-14 12:55:00,79.9,79.9,79.84,79.86,7600.0,69.8429,69.8429,69.7904,69.8079,7600.0
2013-03-14 13:00:00,79.86,79.89,79.85,79.89,6700.0,69.8079,69.8341,69.7992,69.8341,6700.0
2013-03-14 13:05:00,79.9,79.94,79.88,79.92,6500.0,69.8429,69.8778,69.8254,69.8604,6500.0
2013-03-14 13:10:00,79.92,79.92,79.84,79.84,5300.0,69.8604,69.8604,69.7904,69.7904,5300.0
2013-03-14 13:15:00,79.84,79.84,79.81,79.84,3100.0,69.7904,69.7904,69.7642,69.7904,3100.0
2013-03-14 13:20:00,79.84,79.87,79.84,79.85,5600.0,69.7904,69.8166,69.7904,69.7992,5600.0
2013-03-14 13:25:00,79.84,79.84,79.8,79.82,5800.0,69.7904,69.7904,69.7555,69.7729,5800.0
2013-03-14 13:30:00,79.82,79.82,79.8,79.81,6100.0,69.7729,69.7729,69.7555,69.7642,6100.0
2013-03-14 13:35:00,79.8,79.82,79.78,79.81,6700.0,69.7555,69.7729,69.738,69.7642,6700.0
2013-03-14 13:40:00,79.82,79.82,79.77,79.78,3000.0,69.7729,69.7729,69.7292,69.738,3000.0
2013-03-14 13:45:00,79.79,79.8,79.72,79.74,9300.0,69.7467,69.7555,69.6855,69.703,9300.0
2013-03-14 13:50:00,79.74,79.78,79.72,79.73,7700.0,69.703,69.738,69.6855,69.6943,7700.0
2013-03-14 13:55:00,79.73,79.77,79.62,79.62,9000.0,69.6943,69.7292,69.5981,69.5981,9000.0
2013-03-14 14:00:00,79.63,79.64,79.57,79.57,13500.0,69.6069,69.6156,69.5544,69.5544,13500.0
2013-03-14 14:05:00,79.56,79.57,79.5,79.53,13100.0,69.5457,69.5544,69.4932,69.5194,13100.0
2013-03-14 14:10:00,79.52,79.56,79.52,79.55,9500.0,69.5107,69.5457,69.5107,69.5369,9500.0
2013-03-14 14:15:00,79.55,79.59,79.53,79.59,7100.0,69.5369,69.5719,69.5194,69.5719,7100.0
2013-03-14 14:20:00,79.59,79.67,79.58,79.64,12600.0,69.5719,69.6418,69.5631,69.6156,12600.0
2013-03-14 14:25:00,79.65,79.7,79.64,79.69,6300.0,69.6243,69.668,69.6156,69.6593,6300.0
2013-03-14 14:30:00,79.68,79.69,79.67,79.69,9900.0,69.6506,69.6593,69.6418,69.6593,9900.0
2013-03-14 14:35:00,79.68,79.78,79.68,79.75,8800.0,69.6506,69.738,69.6506,69.7117,8800.0
2013-03-14 14:40:00,79.74,79.79,79.74,79.74,11700.0,69.703,69.7467,69.703,69.703,11700.0
2013-03-14 14:45:00,79.74,79.75,79.7,79.72,11700.0,69.703,69.7117,69.668,69.6855,11700.0
2013-03-14 14:50:00,79.73,79.75,79.7,79.75,11000.0,69.6943,69.7117,69.668,69.7117,11000.0
2013-03-14 14:55:00,79.74,79.75,79.73,79.75,9700.0,69.703,69.7117,69.6943,69.7117,9700.0
2013-03-14 15:00:00,79.75,79.75,79.7,79.73,25700.0,69.7117,69.7117,69.668,69.6943,25700.0
2013-03-14 15:05:00,79.74,79.81,79.74,79.8,11400.0,69.703,69.7642,69.703,69.7555,11400.0
2013-03-14 15:10:00,79.8,79.85,79.8,79.84,8900.0,69.7555,69.7992,69.7555,69.7904,8900.0
2013-03-14 15:15:00,79.85,79.89,79.84,79.88,11200.0,69.7992,69.8341,69.7904,69.8254,11200.0
2013-03-14 15:20:00,79.87,79.91,79.86,79.91,7900.0,69.8166,69.8516,69.8079,69.8516,7900.0
2013-03-14 15:25:00,79.9,79.96,79.89,79.93,17500.0,69.8429,69.8953,69.8341,69.8691,17500.0
2013-03-14 15:30:00,79.93,79.95,79.88,79.88,15500.0,69.8691,69.8866,69.8254,69.8254,15500.0
2013-03-14 15:35:00,79.86,79.97,79.86,79.96,16600.0,69.8079,69.9041,69.8079,69.8953,16600.0
2013-03-14 15:40:00,79.96,79.99,79.95,79.96,16500.0,69.8953,69.9215,69.8866,69.8953,16500.0
2013-03-14 15:45:00,79.97,80.01,79.92,79.94,29000.0,69.9041,69.939,69.8604,69.8778,29000.0
2013-03-14 15:50:00,79.95,79.98,79.9,79.9,45100.0,69.8866,69.9128,69.8429,69.8429,45100.0
2013-03-14 15:55:00,79.9,79.95,79.86,79.94,106300.0,69.8429,69.8866,69.8079,69.8778,106300.0
2013-03-15 09:30:00,79.69,79.81,79.62,79.79,341500.0,69.6593,69.7642,69.5981,69.7467,341500.0
2013-03-15 09:35:00,79.79,79.86,79.73,79.79,13000.0,69.7467,69.8079,69.6943,69.7467,13000.0
2013-03-15 09:40:00,79.77,79.79,79.73,79.75,9800.0,69.7292,69.7467,69.6943,69.7117,9800.0
2013-03-15 09:45:00,79.75,79.76,79.7,79.72,8000.0,69.7117,69.7205,69.668,69.6855,8000.0
2013-03-15 09:50:00,79.73,79.76,79.63,79.64,10300.0,69.6943,69.7205,69.6069,69.6156,10300.0
2013-03-15 09:55:00,79.65,79.65,79.4,79.4,7700.0,69.6243,69.6243,69.4058,69.4058,7700.0
2013-03-15 10:00:00,79.37,79.42,79.36,79.39,7300.0,69.3796,69.4233,69.3708,69.3971,7300.0
2013-03-15 10:05:00,79.39,79.42,79.34,79.41,11300.0,69.3971,69.4233,69.3534,69.4145,11300.0
2013-03-15 10:10:00,79.41,79.5,79.36,79.5,18800.0,69.4145,69.4932,69.3708,69.4932,18800.0
2013-03-15 10:15:00,79.49,79.49,79.39,79.48,7700.0,69.4845,69.4845,69.3971,69.4757,7700.0
2013-03-15 10:20:00,79.47,79.53,79.47,79.5,9900.0,69.467,69.5194,69.467,69.4932,9900.0
2013-03-15 10:25:00,79.48,79.57,79.47,79.57,10300.0,69.4757,69.5544,69.467,69.5544,10300.0
2013-03-15 10:30:00,79.55,79.63,79.55,79.58,10400.0,69.5369,69.6069,69.5369,69.5631,10400.0
2013-03-15 10:35:00,79.6,79.61,79.58,79.59,4000.0,69.5806,69.5894,69.5631,69.5719,4000.0
2013-03-15 10:40:00,79.59,79.61,79.57,79.6,9100.0,69.5719,69.5894,69.5544,69.5806,9100.0
2013-03-15 10:45:00,79.61,79.61,79.55,79.56,6500.0,69.5894,69.5894,69.5369,69.5457,6500.0
2013-03-15 10:50:00,79.58,79.64,79.58,79.63,7600.0,69.5631,69.6156,69.5631,69.6069,7600.0
2013-03-15 10:55:00,79.62,79.63,79.58,79.58,4700.0,69.5981,69.6069,69.5631,69.5631,4700.0
2013-03-15 11:00:00,79.6,79.6,79.57,79.6,6200.0,69.5806,69.5806,69.5544,69.5806,6200.0
2013-03-15 11:05:00,79.59,79.61,79.58,79.58,5800.0,69.5719,69.5894,69.5631,69.5631,5800.0
2013-03-15 11:10:00,79.59,79.65,79.58,79.59,9500.0,69.5719,69.6243,69.5631,69.5719,9500.0
2013-03-15 11:15:00,79.59,79.72,79.59,79.7,5000.0,69.5719,69.6855,69.5719,69.668,5000.0
2013-03-15 11:20:00,79.69,79.74,79.68,79.72,7600.0,69.6593,69.703,69.6506,69.6855,7600.0
2013-03-15 11:25:00,79.72,79.81,79.72,79.8,7000.0,69.6855,69.7642,69.6855,69.7555,7000.0
2013-03-15 11:30:00,79.82,79.85,79.8,79.82,5500.0,69.7729,69.7992,69.7555,69.7729,5500.0
2013-03-15 11:35:00,79.81,79.84,79.79,79.81,5500.0,69.7642,69.7904,69.7467,69.7642,5500.0
2013-03-15 11:40:00,79.81,79.82,79.77,79.77,3500.0,69.7642,69.7729,69.7292,69.7292,3500.0
2013-03-15 11:45:00,79.78,79.79,79.75,79.75,2400.0,69.738,69.7467,69.7117,69.7117,2400.0
2013-03-15 11:50:00,79.75,79.86,79.75,79.81,35000.0,69.7117,69.8079,69.7117,69.7642,35000.0
2013-03-15 11:55:00,79.81,79.83,79.76,79.77,5600.0,69.7642,69.7817,69.7205,69.7292,5600.0
2013-03-15 12:00:00,79.79,79.79,79.75,79.76,1800.0,69.7467,69.7467,69.7117,69.7205,1800.0
2013-03-15 12:05:00,79.76,79.76,79.72,79.75,9200.0,69.7205,69.7205,69.6855,69.7117,9200.0
2013-03-15 12:10:00,79.75,79.77,79.7,79.72,16600.0,69.7117,69.7292,69.668,69.6855,16600.0
2013-03-15 12:15:00,79.71,79.72,79.67,79.67,5700.0,69.6768,69.6855,69.6418,69.6418,5700.0
2013-03-15 12:20:00,79.68,79.69,79.65,79.65,8100.0,69.6506,69.6593,69.6243,69.6243,8100.0
2013-03-15 12:25:00,79.65,79.67,79.62,79.65,9100.0,69.6243,69.6418,69.5981,69.6243,9100.0
2013-03-15 12:30:00,79.65,79.68,79.61,79.62,8900.0,69.6243,69.6506,69.5894,69.5981,8900.0
2013-03-15 12:35:00,79.63,79.68,79.59,79.67,38500.0,69.6069,69.6506,69.5719,69.6418,38500.0
2013-03-15 12:40:00,79.66,79.68,79.6,79.65,12900.0,69.6331,69.6506,69.5806,69.6243,12900.0
2013-03-15 12:45:00,79.65,79.71,79.65,79.67,3900.0,69.6243,69.6768,69.6243,69.6418,3900.0
2013-03-15 12:50:00,79.69,79.74,79.67,79.74,6600.0,69.6593,69.703,69.6418,69.703,6600.0
2013-03-15 12:55:00,79.71,79.74,79.68,79.7,6300.0,69.6768,69.703,69.6506,69.668,6300.0
2013-03-15 13:00:00,79.7,79.7,79.7,79.7,600.0,69.668,69.668,69.668,69.668,600.0
2013-03-15 13:05:00,79.69,79.7,79.68,79.69,5000.0,69.6593,69.668,69.6506,69.6593,5000.0
2013-03-15 13:10:00,79.69,79.71,79.67,79.68,6800.0,69.6593,69.6768,69.6418,69.6506,6800.0
2013-03-15 13:15:00,79.7,79.71,79.68,79.68,4600.0,69.668,69.6768,69.6506,69.6506,4600.0
2013-03-15 13:20:00,79.68,79.68,79.65,79.65,5200.0,69.6506,69.6506,69.6243,69.6243,5200.0
2013-03-15 13:25:00,79.65,79.65,79.53,79.54,8600.0,69.6243,69.6243,69.5194,69.5282,8600.0
2013-03-15 13:30:00,79.54,79.57,79.54,79.57,2100.0,69.5282,69.5544,69.5282,69.5544,2100.0
2013-03-15 13:35:00,79.6,79.63,79.6,79.63,8500.0,69.5806,69.6069,69.5806,69.6069,8500.0
2013-03-15 13:40:00,79.63,79.65,79.63,79.64,4700.0,69.6069,69.6243,69.6069,69.6156,4700.0
2013-03-15 13:45:00,79.64,79.65,79.61,79.64,7300.0,69.6156,69.6243,69.5894,69.6156,7300.0
2013-03-15 13:50:00,79.63,79.67,79.62,79.63,7600.0,69.6069,69.6418,69.5981,69.6069,7600.0
2013-03-15 13:55:00,79.63,79.65,79.58,79.58,9900.0,69.6069,69.6243,69.5631,69.5631,9900.0
2013-03-15 14:00:00,79.58,79.65,79.57,79.64,13900.0,69.5631,69.6243,69.5544,69.6156,13900.0
2013-03-15 14:05:00,79.64,79.66,79.6,79.65,27500.0,69.6156,69.6331,69.5806,69.6243,27500.0
2013-03-15 14:10:00,79.65,79.71,79.65,79.7,9500.0,69.6243,69.6768,69.6243,69.668,9500.0
2013-03-15 14:15:00,79.71,79.72,79.55,79.55,12500.0,69.6768,69.6855,69.5369,69.5369,12500.0
2013-03-15 14:20:00,79.54,79.55,79.52,79.52,6200.0,69.5282,69.5369,69.5107,69.5107,6200.0
2013-03-15 14:25:00,79.53,79.53,79.44,79.46,5800.0,69.5194,69.5194,69.4408,69.4583,5800.0
2013-03-15 14:30:00,79.46,79.53,79.46,79.52,7100.0,69.4583,69.5194,69.4583,69.5107,7100.0
2013-03-15 14:35:00,79.53,79.53,79.48,79.5,7500.0,69.5194,69.5194,69.4757,69.4932,7500.0
2013-03-15 14:40:00,79.52,79.6,79.52,79.6,5300.0,69.5107,69.5806,69.5107,69.5806,5300.0
2013-03-15 14:45:00,79.63,79.65,79.6,79.65,6500.0,69.6069,69.6243,69.5806,69.6243,6500.0
2013-03-15 14:50:00,79.64,79.72,79.64,79.69,10000.0,69.6156,69.6855,69.6156,69.6593,10000.0
2013-03-15 14:55:00,79.7,79.78,79.7,79.77,6100.0,69.668,69.738,69.668,69.7292,6100.0
2013-03-15 15:00:00,79.77,79.81,79.77,79.8,14900.0,69.7292,69.7642,69.7292,69.7555,14900.0
2013-03-15 15:05:00,79.8,79.83,79.79,79.8,11100.0,69.7555,69.7817,69.7467,69.7555,11100.0
2013-03-15 15:10:00,79.79,79.81,79.76,79.76,8900.0,69.7467,69.7642,69.7205,69.7205,8900.0
2013-03-15 15:15:00,79.76,79.76,79.74,79.75,3000.0,69.7205,69.7205,69.703,69.7117,3000.0
2013-03-15 15:20:00,79.74,79.75,79.62,79.62,13600.0,69.703,69.7117,69.5981,69.5981,13600.0
2013-03-15 15:25:00,79.62,79.69,79.62,79.68,5100.0,69.5981,69.6593,69.5981,69.6506,5100.0
2013-03-15 15:30:00,79.67,79.76,79.65,79.75,14800.0,69.6418,69.7205,69.6243,69.7117,14800.0
2013-03-15 15:35:00,79.75,79.86,79.75,79.82,20900.0,69.7117,69.8079,69.7117,69.7729,20900.0
2013-03-15 15:40:00,79.82,79.96,79.82,79.95,31800.0,69.7729,69.8953,69.7729,69.8866,31800.0
2013-03-15 15:45:00,79.93,79.93,79.75,79.75,49100.0,69.8691,69.8691,69.7117,69.7117,49100.0
2013-03-15 15:50:00,79.76,79.78,79.69,79.71,35000.0,69.7205,69.738,69.6593,69.6768,35000.0
2013-03-15 15:55:00,79.71,79.71,79.64,79.65,119000.0,69.6768,69.6768,69.6156,69.6243,119000.0
2013-03-18 09:30:00,78.97,79.02,78.76,78.84,19300.0,69.0299,69.0736,68.8464,68.9163,19300.0
2013-03-18 09:35:00,78.81,78.92,78.81,78.89,15400.0,68.8901,68.9862,68.8901,68.96,15400.0
2013-03-18 09:40:00,78.89,78.92,78.81,78.86,17900.0,68.96,68.9862,68.8901,68.9338,17900.0
2013-03-18 09:45:00,78.85,78.98,78.8,78.86,43400.0,68.925,69.0387,68.8813,68.9338,43400.0
2013-03-18 09:50:00,78.88,78.95,78.84,78.95,7300.0,68.9513,69.0124,68.9163,69.0124,7300.0
2013-03-18 09:55:00,78.95,78.96,78.83,78.9,10200.0,69.0124,69.0212,68.9076,68.9687,10200.0
2013-03-18 10:00:00,78.87,78.95,78.84,78.86,9800.0,68.9425,69.0124,68.9163,68.9338,9800.0
2013-03-18 10:05:00,78.88,78.88,78.72,78.74,5600.0,68.9513,68.9513,68.8114,68.8289,5600.0
2013-03-18 10:10:00,78.77,78.84,78.71,78.84,1500.0,68.8551,68.9163,68.8027,68.9163,1500.0
2013-03-18 10:15:00,78.88,78.91,78.8,78.8,6700.0,68.9513,68.9775,68.8813,68.8813,6700.0
2013-03-18 10:20:00,78.83,78.83,78.8,78.81,700.0,68.9076,68.9076,68.8813,68.8901,700.0
2013-03-18 10:25:00,78.85,78.95,78.84,78.89,5100.0,68.925,69.0124,68.9163,68.96,5100.0
2013-03-18 10:30:00,78.92,78.95,78.8,78.85,7400.0,68.9862,69.0124,68.8813,68.925,7400.0
2013-03-18 10:35:00,78.94,78.95,78.84,78.84,2800.0,69.0037,69.0124,68.9163,68.9163,2800.0
2013-03-18 10:40:00,78.88,78.88,78.79,78.86,9700.0,68.9513,68.9513,68.8726,68.9338,9700.0
2013-03-18 10:45:00,78.82,78.96,78.82,78.96,5000.0,68.8988,69.0212,68.8988,69.0212,5000.0
2013-03-18 10:50:00,78.96,78.96,78.88,78.91,3000.0,69.0212,69.0212,68.9513,68.9775,3000.0
2013-03-18 10:55:00,78.91,78.94,78.83,78.83,2600.0,68.9775,69.0037,68.9076,68.9076,2600.0
2013-03-18 11:00:00,78.83,78.87,78.79,78.86,6600.0,68.9076,68.9425,68.8726,68.9338,6600.0
2013-03-18 11:05:00,78.85,78.89,78.8,78.89,4500.0,68.925,68.96,68.8813,68.96,4500.0
2013-03-18 11:10:00,78.89,79.01,78.88,79.0,10900.0,68.96,69.0649,68.9513,69.0562,10900.0
2013-03-18 11:15:00,79.0,79.12,78.97,79.1,14800.0,69.0562,69.161,69.0299,69.1436,14800.0
2013-03-18 11:20:00,79.11,79.16,79.06,79.07,4400.0,69.1523,69.196,69.1086,69.1173,4400.0
2013-03-18 11:25:00,79.09,79.1,79.0,79.01,6100.0,69.1348,69.1436,69.0562,69.0649,6100.0
2013-03-18 11:30:00,79.03,79.04,78.98,78.98,5000.0,69.0824,69.0911,69.0387,69.0387,5000.0
2013-03-18 11:35:00,78.97,78.98,78.93,78.94,4200.0,69.0299,69.0387,68.995,69.0037,4200.0
2013-03-18 11:40:00,78.95,78.95,78.91,78.92,8100.0,69.0124,69.0124,68.9775,68.9862,8100.0
2013-03-18 11:45:00,78.92,78.95,78.9,78.93,9600.0,68.9862,69.0124,68.9687,68.995,9600.0
2013-03-18 11:50:00,78.92,78.95,78.92,78.95,2200.0,68.9862,69.0124,68.9862,69.0124,2200.0
2013-03-18 11:55:00,78.95,78.95,78.93,78.95,1900.0,69.0124,69.0124,68.995,69.0124,1900.0
2013-03-18 12:00:00,78.95,79.07,78.95,79.05,18500.0,69.0124,69.1173,69.0124,69.0999,18500.0
2013-03-18 12:05:00,79.04,79.08,79.04,79.05,8000.0,69.0911,69.1261,69.0911,69.0999,8000.0
2013-03-18 12:10:00,79.06,79.07,79.02,79.03,4700.0,69.1086,69.1173,69.0736,69.0824,4700.0
2013-03-18 12:15:00,79.05,79.06,79.0,79.01,8900.0,69.0999,69.1086,69.0562,69.0649,8900.0
2013-03-18 12:20:00,79.01,79.04,78.98,79.03,9300.0,69.0649,69.0911,69.0387,69.0824,9300.0
2013-03-18 12:25:00,79.03,79.07,79.02,79.02,5500.0,69.0824,69.1173,69.0736,69.0736,5500.0
2013-03-18 12:30:00,79.01,79.03,79.0,79.01,3800.0,69.0649,69.0824,69.0562,69.0649,3800.0
2013-03-18 12:35:00,79.02,79.03,79.01,79.03,2100.0,69.0736,69.0824,69.0649,69.0824,2100.0
2013-03-18 12:40:00,79.04,79.06,78.99,79.01,5000.0,69.0911,69.1086,69.0474,69.0649,5000.0
2013-03-18 12:45:00,79.0,79.0,78.96,78.96,5000.0,69.0562,69.0562,69.0212,69.0212,5000.0
2013-03-18 12:50:00,78.95,78.96,78.86,78.87,14200.0,69.0124,69.0212,68.9338,68.9425,14200.0
2013-03-18 12:55:00,78.88,78.91,78.86,78.87,8800.0,68.9513,68.9775,68.9338,68.9425,8800.0
2013-03-18 13:00:00,78.88,78.88,78.83,78.84,6600.0,68.9513,68.9513,68.9076,68.9163,6600.0
2013-03-18 13:05:00,78.85,78.87,78.84,78.86,17200.0,68.925,68.9425,68.9163,68.9338,17200.0
2013-03-18 13:10:00,78.86,78.87,78.84,78.86,10100.0,68.9338,68.9425,68.9163,68.9338,10100.0
2013-03-18 13:15:00,78.86,78.86,78.83,78.84,5200.0,68.9338,68.9338,68.9076,68.9163,5200.0
2013-03-18 13:20:00,78.84,78.87,78.84,78.84,7400.0,68.9163,68.9425,68.9163,68.9163,7400.0
2013-03-18 13:25:00,78.84,78.86,78.79,78.79,7200.0,68.9163,68.9338,68.8726,68.8726,7200.0
2013-03-18 13:30:00,78.8,78.83,78.77,78.82,7700.0,68.8813,68.9076,68.8551,68.8988,7700.0
2013-03-18 13:35:00,78.82,78.87,78.79,78.85,7800.0,68.8988,68.9425,68.8726,68.925,7800.0
2013-03-18 13:40:00,78.84,78.86,78.83,78.84,3300.0,68.9163,68.9338,68.9076,68.9163,3300.0
2013-03-18 13:45:00,78.85,78.86,78.83,78.84,8800.0,68.925,68.9338,68.9076,68.9163,8800.0
2013-03-18 13:50:00,78.83,78.84,78.78,78.84,10900.0,68.9076,68.9163,68.8638,68.9163,10900.0
2013-03-18 13:55:00,78.85,78.86,78.78,78.79,7400.0,68.925,68.9338,68.8638,68.8726,7400.0
2013-03-18 14:00:00,78.79,78.87,78.75,78.85,10100.0,68.8726,68.9425,68.8376,68.925,10100.0
2013-03-18 14:05:00,78.86,78.86,78.81,78.82,10400.0,68.9338,68.9338,68.8901,68.8988,10400.0
2013-03-18 14:10:00,78.81,78.87,78.8,78.84,14300.0,68.8901,68.9425,68.8813,68.9163,14300.0
2013-03-18 14:15:00,78.84,78.9,78.82,78.87,11600.0,68.9163,68.9687,68.8988,68.9425,11600.0
2013-03-18 14:20:00,78.85,78.96,78.82,78.96,7100.0,68.925,69.0212,68.8988,69.0212,7100.0
2013-03-18 14:25:00,78.95,78.99,78.9,78.98,6100.0,69.0124,69.0474,68.9687,69.0387,6100.0
2013-03-18 14:30:00,78.98,79.0,78.96,78.99,6600.0,69.0387,69.0562,69.0212,69.0474,6600.0
2013-03-18 14:35:00,78.97,78.99,78.95,78.96,4600.0,69.0299,69.0474,69.0124,69.0212,4600.0
2013-03-18 14:40:00,78.96,79.0,78.96,78.98,6000.0,69.0212,69.0562,69.0212,69.0387,6000.0
2013-03-18 14:45:00,78.97,79.02,78.96,78.99,4100.0,69.0299,69.0736,69.0212,69.0474,4100.0
2013-03-18 14:50:00,79.01,79.01,78.97,78.98,8900.0,69.0649,69.0649,69.0299,69.0387,8900.0
2013-03-18 14:55:00,78.97,78.99,78.9,78.91,5600.0,69.0299,69.0474,68.9687,68.9775,5600.0
2013-03-18 15:00:00,78.9,78.99,78.9,78.93,6600.0,68.9687,69.0474,68.9687,68.995,6600.0
2013-03-18 15:05:00,78.94,79.02,78.94,78.94,11000.0,69.0037,69.0736,69.0037,69.0037,11000.0
2013-03-18 15:10:00,78.95,79.0,78.94,78.94,19700.0,69.0124,69.0562,69.0037,69.0037,19700.0
2013-03-18 15:15:00,78.95,78.98,78.79,78.91,12200.0,69.0124,69.0387,68.8726,68.9775,12200.0
2013-03-18 15:20:00,78.92,78.97,78.83,78.89,20600.0,68.9862,69.0299,68.9076,68.96,20600.0
2013-03-18 15:25:00,78.89,78.89,78.72,78.8,14300.0,68.96,68.96,68.8114,68.8813,14300.0
2013-03-18 15:30:00,78.8,78.85,78.78,78.83,14900.0,68.8813,68.925,68.8638,68.9076,14900.0
2013-03-18 15:35:00,78.81,78.82,78.74,78.78,19700.0,68.8901,68.8988,68.8289,68.8638,19700.0
2013-03-18 15:40:00,78.78,78.78,78.63,78.74,22100.0,68.8638,68.8638,68.7327,68.8289,22100.0
2013-03-18 15:45:00,78.75,78.8,78.7,78.72,27900.0,68.8376,68.8813,68.7939,68.8114,27900.0
2013-03-18 15:50:00,78.72,78.78,78.7,78.75,26200.0,68.8114,68.8638,68.7939,68.8376,26200.0
2013-03-18 15:55:00,78.76,78.86,78.73,78.81,45400.0,68.8464,68.9338,68.8201,68.8901,45400.0
2013-03-19 09:30:00,78.93,79.03,78.9,78.96,11000.0,68.995,69.0824,68.9687,69.0212,11000.0
2013-03-19 09:35:00,78.96,78.96,78.78,78.78,4900.0,69.0212,69.0212,68.8638,68.8638,4900.0
2013-03-19 09:40:00,78.78,79.02,78.78,78.95,7600.0,68.8638,69.0736,68.8638,69.0124,7600.0
2013-03-19 09:45:00,78.97,79.06,78.95,79.05,7700.0,69.0299,69.1086,69.0124,69.0999,7700.0
2013-03-19 09:50:00,79.1,79.25,79.09,79.2,5000.0,69.1436,69.2747,69.1348,69.231,5000.0
2013-03-19 09:55:00,79.23,79.27,79.17,79.25,6700.0,69.2572,69.2922,69.2048,69.2747,6700.0
2013-03-19 10:00:00,79.23,79.26,79.16,79.18,6000.0,69.2572,69.2834,69.196,69.2135,6000.0
2013-03-19 10:05:00,79.19,79.28,79.19,79.28,4300.0,69.2222,69.3009,69.2222,69.3009,4300.0
2013-03-19 10:10:00,79.25,79.35,79.25,79.33,5500.0,69.2747,69.3621,69.2747,69.3446,5500.0
2013-03-19 10:15:00,79.34,79.35,79.28,79.33,9300.0,69.3534,69.3621,69.3009,69.3446,9300.0
2013-03-19 10:20:00,79.34,79.36,79.21,79.28,10500.0,69.3534,69.3708,69.2397,69.3009,10500.0
2013-03-19 10:25:00,79.27,79.27,79.17,79.2,13600.0,69.2922,69.2922,69.2048,69.231,13600.0
2013-03-19 10:30:00,79.22,79.3,79.19,79.29,10800.0,69.2485,69.3184,69.2222,69.3096,10800.0
2013-03-19 10:35:00,79.29,79.29,79.21,79.26,2800.0,69.3096,69.3096,69.2397,69.2834,2800.0
2013-03-19 10:40:00,79.27,79.33,79.24,79.33,4700.0,69.2922,69.3446,69.2659,69.3446,4700.0
2013-03-19 10:45:00,79.33,79.34,79.23,79.25,10100.0,69.3446,69.3534,69.2572,69.2747,10100.0
2013-03-19 10:50:00,79.26,79.3,79.22,79.22,7700.0,69.2834,69.3184,69.2485,69.2485,7700.0
2013-03-19 10:55:00,79.22,79.25,79.14,79.22,13200.0,69.2485,69.2747,69.1785,69.2485,13200.0
2013-03-19 11:00:00,79.24,79.24,79.16,79.2,18800.0,69.2659,69.2659,69.196,69.231,18800.0
2013-03-19 11:05:00,79.2,79.25,79.19,79.24,10100.0,69.231,69.2747,69.2222,69.2659,10100.0
2013-03-19 11:10:00,79.25,79.27,79.22,79.24,11800.0,69.2747,69.2922,69.2485,69.2659,11800.0
2013-03-19 11:15:00,79.26,79.27,79.21,79.23,15400.0,69.2834,69.2922,69.2397,69.2572,15400.0
2013-03-19 11:20:00,79.23,79.26,79.16,79.16,10800.0,69.2572,69.2834,69.196,69.196,10800.0
2013-03-19 11:25:00,79.15,79.16,78.98,79.01,27400.0,69.1873,69.196,69.0387,69.0649,27400.0
2013-03-19 11:30:00,79.01,79.08,78.92,78.94,11200.0,69.0649,69.1261,68.9862,69.0037,11200.0
2013-03-19 11:35:00,78.93,78.93,78.81,78.82,4400.0,68.995,68.995,68.8901,68.8988,4400.0
2013-03-19 11:40:00,78.82,78.82,78.77,78.78,8800.0,68.8988,68.8988,68.8551,68.8638,8800.0
2013-03-19 11:45:00,78.79,78.79,78.56,78.58,7100.0,68.8726,68.8726,68.6715,68.689,7100.0
2013-03-19 11:50:00,78.56,78.56,78.42,78.51,8800.0,68.6715,68.6715,68.5492,68.6278,8800.0
2013-03-19 11:55:00,78.5,78.5,78.31,78.4,31800.0,68.6191,68.6191,68.453,68.5317,31800.0
2013-03-19 12:00:00,78.41,78.52,78.38,78.49,10200.0,68.5404,68.6366,68.5142,68.6103,10200.0
2013-03-19 12:05:00,78.48,78.53,78.42,78.44,5100.0,68.6016,68.6453,68.5492,68.5666,5100.0
2013-03-19 12:10:00,78.44,78.46,78.35,78.45,10100.0,68.5666,68.5841,68.488,68.5754,10100.0
2013-03-19 12:15:00,78.41,78.57,78.36,78.54,10700.0,68.5404,68.6803,68.4967,68.6541,10700.0
2013-03-19 12:20:00,78.59,78.68,78.55,78.62,3400.0,68.6978,68.7764,68.6628,68.724,3400.0
2013-03-19 12:25:00,78.59,78.7,78.59,78.68,6600.0,68.6978,68.7939,68.6978,68.7764,6600.0
2013-03-19 12:30:00,78.68,78.68,78.58,78.6,5300.0,68.7764,68.7764,68.689,68.7065,5300.0
2013-03-19 12:35:00,78.6,78.69,78.59,78.68,4200.0,68.7065,68.7852,68.6978,68.7764,4200.0
2013-03-19 12:40:00,78.67,78.76,78.67,78.75,4000.0,68.7677,68.8464,68.7677,68.8376,4000.0
2013-03-19 12:45:00,78.74,78.74,78.66,78.66,3300.0,68.8289,68.8289,68.7589,68.7589,3300.0
2013-03-19 12:50:00,78.66,78.66,78.54,78.54,3100.0,68.7589,68.7589,68.6541,68.6541,3100.0
2013-03-19 12:55:00,78.54,78.59,78.5,78.5,4000.0,68.6541,68.6978,68.6191,68.6191,4000.0
2013-03-19 13:00:00,78.53,78.53,78.4,78.42,4500.0,68.6453,68.6453,68.5317,68.5492,4500.0
2013-03-19 13:05:00,78.42,78.55,78.42,78.51,14100.0,68.5492,68.6628,68.5492,68.6278,14100.0
2013-03-19 13:10:00,78.52,78.54,78.47,78.51,8300.0,68.6366,68.6541,68.5929,68.6278,8300.0
2013-03-19 13:15:00,78.44,78.5,78.38,78.4,17100.0,68.5666,68.6191,68.5142,68.5317,17100.0
2013-03-19 13:20:00,78.4,78.49,78.39,78.45,10900.0,68.5317,68.6103,68.5229,68.5754,10900.0
2013-03-19 13:25:00,78.46,78.56,78.43,78.52,6900.0,68.5841,68.6715,68.5579,68.6366,6900.0
2013-03-19 13:30:00,78.51,78.68,78.43,78.58,13900.0,68.6278,68.7764,68.5579,68.689,13900.0
2013-03-19 13:35:00,78.58,78.58,78.36,78.46,7600.0,68.689,68.689,68.4967,68.5841,7600.0
2013-03-19 13:40:00,78.41,78.53,78.41,78.53,4000.0,68.5404,68.6453,68.5404,68.6453,4000.0
2013-03-19 13:45:00,78.53,78.57,78.5,78.55,3500.0,68.6453,68.6803,68.6191,68.6628,3500.0
2013-03-19 13:50:00,78.54,78.57,78.52,78.52,3400.0,68.6541,68.6803,68.6366,68.6366,3400.0
2013-03-19 13:55:00,78.51,78.7,78.51,78.66,4600.0,68.6278,68.7939,68.6278,68.7589,4600.0
2013-03-19 14:00:00,78.65,78.74,78.63,78.72,5400.0,68.7502,68.8289,68.7327,68.8114,5400.0
2013-03-19 14:05:00,78.71,78.85,78.69,78.82,9500.0,68.8027,68.925,68.7852,68.8988,9500.0
2013-03-19 14:10:00,78.82,78.83,78.77,78.77,3800.0,68.8988,68.9076,68.8551,68.8551,3800.0
2013-03-19 14:15:00,78.76,78.77,78.63,78.63,8500.0,68.8464,68.8551,68.7327,68.7327,8500.0
2013-03-19 14:20:00,78.63,78.83,78.61,78.81,7700.0,68.7327,68.9076,68.7152,68.8901,7700.0
2013-03-19 14:25:00,78.8,78.86,78.73,78.81,6000.0,68.8813,68.9338,68.8201,68.8901,6000.0
2013-03-19 14:30:00,78.82,78.99,78.82,78.89,7600.0,68.8988,69.0474,68.8988,68.96,7600.0
2013-03-19 14:35:00,78.9,78.92,78.87,78.89,3600.0,68.9687,68.9862,68.9425,68.96,3600.0
2013-03-19 14:40:00,78.89,78.89,78.79,78.8,3000.0,68.96,68.96,68.8726,68.8813,3000.0
2013-03-19 14:45:00,78.84,78.93,78.82,78.84,5200.0,68.9163,68.995,68.8988,68.9163,5200.0
2013-03-19 14:50:00,78.83,78.84,78.76,78.8,6400.0,68.9076,68.9163,68.8464,68.8813,6400.0
2013-03-19 14:55:00,78.81,78.87,78.78,78.83,4300.0,68.8901,68.9425,68.8638,68.9076,4300.0
2013-03-19 15:00:00,78.83,78.93,78.83,78.84,4900.0,68.9076,68.995,68.9076,68.9163,4900.0
2013-03-19 15:05:00,78.84,78.86,78.73,78.81,4900.0,68.9163,68.9338,68.8201,68.8901,4900.0
2013-03-19 15:10:00,78.79,79.16,78.79,79.15,15000.0,68.8726,69.196,68.8726,69.1873,15000.0
2013-03-19 15:15:00,79.16,79.23,78.98,78.98,11800.0,69.196,69.2572,69.0387,69.0387,11800.0
2013-03-19 15:20:00,78.97,78.97,78.83,78.87,7700.0,69.0299,69.0299,68.9076,68.9425,7700.0
2013-03-19 15:25:00,78.93,78.98,78.82,78.94,6500.0,68.995,69.0387,68.8988,69.0037,6500.0
2013-03-19 15:30:00,78.93,78.94,78.79,78.86,13100.0,68.995,69.0037,68.8726,68.9338,13100.0
2013-03-19 15:35:00,78.87,79.01,78.87,79.0,20400.0,68.9425,69.0649,68.9425,69.0562,20400.0
2013-03-19 15:40:00,78.99,79.0,78.88,78.94,18800.0,69.0474,69.0562,68.9513,69.0037,18800.0
2013-03-19 15:45:00,78.95,79.07,78.93,79.0,38600.0,69.0124,69.1173,68.995,69.0562,38600.0
2013-03-19 15:50:00,79.01,79.15,78.99,79.12,28300.0,69.0649,69.1873,69.0474,69.161,28300.0
2013-03-19 15:55:00,79.14,79.21,79.08,79.18,59200.0,69.1785,69.2397,69.1261,69.2135,59200.0
2013-03-20 09:30:00,79.61,79.71,79.16,79.16,31800.0,69.5894,69.6768,69.196,69.196,31800.0
2013-03-20 09:35:00,79.21,79.88,79.19,79.88,20500.0,69.2397,69.8254,69.2222,69.8254,20500.0
2013-03-20 09:40:00,79.89,80.0,79.77,79.8,11700.0,69.8341,69.9303,69.7292,69.7555,11700.0
2013-03-20 09:45:00,79.8,79.85,79.55,79.61,8600.0,69.7555,69.7992,69.5369,69.5894,8600.0
2013-03-20 09:50:00,79.56,79.63,79.51,79.56,5700.0,69.5457,69.6069,69.502,69.5457,5700.0
2013-03-20 09:55:00,79.5,79.55,79.31,79.4,10300.0,69.4932,69.5369,69.3271,69.4058,10300.0
2013-03-20 10:00:00,79.37,79.52,79.37,79.45,10100.0,69.3796,69.5107,69.3796,69.4495,10100.0
2013-03-20 10:05:00,79.43,79.45,79.37,79.37,3600.0,69.432,69.4495,69.3796,69.3796,3600.0
2013-03-20 10:10:00,79.37,79.55,79.32,79.51,4400.0,69.3796,69.5369,69.3359,69.502,4400.0
2013-03-20 10:15:00,79.48,79.59,79.47,79.59,3800.0,69.4757,69.5719,69.467,69.5719,3800.0
2013-03-20 10:20:00,79.53,79.59,79.46,79.48,2000.0,69.5194,69.5719,69.4583,69.4757,2000.0
2013-03-20 10:25:00,79.47,79.53,79.4,79.53,3700.0,69.467,69.5194,69.4058,69.5194,3700.0
2013-03-20 10:30:00,79.54,79.54,79.45,79.45,3200.0,69.5282,69.5282,69.4495,69.4495,3200.0
2013-03-20 10:35:00,79.45,79.45,79.37,79.37,7400.0,69.4495,69.4495,69.3796,69.3796,7400.0
2013-03-20 10:40:00,79.37,79.48,79.33,79.42,5000.0,69.3796,69.4757,69.3446,69.4233,5000.0
2013-03-20 10:45:00,79.44,79.55,79.44,79.55,3400.0,69.4408,69.5369,69.4408,69.5369,3400.0
2013-03-20 10:50:00,79.54,79.55,79.48,79.51,3200.0,69.5282,69.5369,69.4757,69.502,3200.0
2013-03-20 10:55:00,79.5,79.56,79.5,79.53,4200.0,69.4932,69.5457,69.4932,69.5194,4200.0
2013-03-20 11:00:00,79.53,79.6,79.5,79.59,5600.0,69.5194,69.5806,69.4932,69.5719,5600.0
2013-03-20 11:05:00,79.55,79.6,79.55,79.59,1900.0,69.5369,69.5806,69.5369,69.5719,1900.0
2013-03-20 11:10:00,79.55,79.62,79.5,79.54,6400.0,69.5369,69.5981,69.4932,69.5282,6400.0
2013-03-20 11:15:00,79.56,79.58,79.45,79.47,1800.0,69.5457,69.5631,69.4495,69.467,1800.0
2013-03-20 11:20:00,79.49,79.53,79.43,79.46,2800.0,69.4845,69.5194,69.432,69.4583,2800.0
2013-03-20 11:25:00,79.5,79.52,79.48,79.5,2000.0,69.4932,69.5107,69.4757,69.4932,2000.0
2013-03-20 11:30:00,79.5,79.51,79.46,79.48,10000.0,69.4932,69.502,69.4583,69.4757,10000.0
2013-03-20 11:35:00,79.46,79.48,79.42,79.48,1500.0,69.4583,69.4757,69.4233,69.4757,1500.0
2013-03-20 11:40:00,79.45,79.53,79.43,79.44,2800.0,69.4495,69.5194,69.432,69.4408,2800.0
2013-03-20 11:45:00,79.44,79.49,79.41,79.49,5400.0,69.4408,69.4845,69.4145,69.4845,5400.0
2013-03-20 11:50:00,79.48,79.48,79.44,79.46,2500.0,69.4757,69.4757,69.4408,69.4583,2500.0
2013-03-20 11:55:00,79.44,79.47,79.41,79.45,5700.0,69.4408,69.467,69.4145,69.4495,5700.0
2013-03-20 12:00:00,79.44,79.44,79.41,79.44,3900.0,69.4408,69.4408,69.4145,69.4408,3900.0
2013-03-20 12:05:00,79.45,79.51,79.45,79.47,16600.0,69.4495,69.502,69.4495,69.467,16600.0
2013-03-20 12:10:00,79.46,79.46,79.42,79.42,4300.0,69.4583,69.4583,69.4233,69.4233,4300.0
2013-03-20 12:15:00,79.42,79.42,79.38,79.41,3500.0,69.4233,69.4233,69.3883,69.4145,3500.0
2013-03-20 12:20:00,79.4,79.43,79.38,79.4,4000.0,69.4058,69.432,69.3883,69.4058,4000.0
2013-03-20 12:25:00,79.4,79.44,79.38,79.41,8600.0,69.4058,69.4408,69.3883,69.4145,8600.0
2013-03-20 12:30:00,79.43,79.44,79.39,79.4,4700.0,69.432,69.4408,69.3971,69.4058,4700.0
2013-03-20 12:35:00,79.37,79.43,79.36,79.39,1800.0,69.3796,69.432,69.3708,69.3971,1800.0
2013-03-20 12:40:00,79.39,79.41,79.39,79.41,2000.0,69.3971,69.4145,69.3971,69.4145,2000.0
2013-03-20 12:45:00,79.42,79.5,79.41,79.43,3500.0,69.4233,69.4932,69.4145,69.432,3500.0
2013-03-20 12:50:00,79.41,79.41,79.35,79.35,2400.0,69.4145,69.4145,69.3621,69.3621,2400.0
2013-03-20 12:55:00,79.36,79.48,79.33,79.48,5400.0,69.3708,69.4757,69.3446,69.4757,5400.0
2013-03-20 13:00:00,79.44,79.46,79.41,79.42,8000.0,69.4408,69.4583,69.4145,69.4233,8000.0
2013-03-20 13:05:00,79.43,79.43,79.38,79.4,4000.0,69.432,69.432,69.3883,69.4058,4000.0
2013-03-20 13:10:00,79.41,79.47,79.41,79.47,2500.0,69.4145,69.467,69.4145,69.467,2500.0
2013-03-20 13:15:00,79.46,79.46,79.44,79.44,1000.0,69.4583,69.4583,69.4408,69.4408,1000.0
2013-03-20 13:20:00,79.44,79.5,79.43,79.46,10600.0,69.4408,69.4932,69.432,69.4583,10600.0
2013-03-20 13:25:00,79.44,79.44,79.37,79.37,1400.0,69.4408,69.4408,69.3796,69.3796,1400.0
2013-03-20 13:30:00,79.36,79.36,79.25,79.28,9700.0,69.3708,69.3708,69.2747,69.3009,9700.0
2013-03-20 13:35:00,79.29,79.33,79.29,79.32,900.0,69.3096,69.3446,69.3096,69.3359,900.0
2013-03-20 13:40:00,79.33,79.39,79.33,79.36,10400.0,69.3446,69.3971,69.3446,69.3708,10400.0
2013-03-20 13:45:00,79.36,79.37,79.33,79.33,3700.0,69.3708,69.3796,69.3446,69.3446,3700.0
2013-03-20 13:50:00,79.32,79.35,79.28,79.34,4500.0,69.3359,69.3621,69.3009,69.3534,4500.0
2013-03-20 13:55:00,79.35,79.35,79.27,79.28,2500.0,69.3621,69.3621,69.2922,69.3009,2500.0
2013-03-20 14:00:00,79.23,79.33,79.21,79.25,5700.0,69.2572,69.3446,69.2397,69.2747,5700.0
2013-03-20 14:05:00,79.3,79.38,79.17,79.18,10700.0,69.3184,69.3883,69.2048,69.2135,10700.0
2013-03-20 14:10:00,79.19,79.25,79.19,79.23,9600.0,69.2222,69.2747,69.2222,69.2572,9600.0
2013-03-20 14:15:00,79.25,79.36,79.25,79.3,6700.0,69.2747,69.3708,69.2747,69.3184,6700.0
2013-03-20 14:20:00,79.29,79.53,79.28,79.52,28200.0,69.3096,69.5194,69.3009,69.5107,28200.0
2013-03-20 14:25:00,79.53,79.54,79.44,79.48,11400.0,69.5194,69.5282,69.4408,69.4757,11400.0
2013-03-20 14:30:00,79.47,79.49,79.38,79.39,7700.0,69.467,69.4845,69.3883,69.3971,7700.0
2013-03-20 14:35:00,79.38,79.48,79.38,79.47,5900.0,69.3883,69.4757,69.3883,69.467,5900.0
2013-03-20 14:40:00,79.47,79.5,79.42,79.45,6500.0,69.467,69.4932,69.4233,69.4495,6500.0
2013-03-20 14:45:00,79.45,79.48,79.4,79.4,6200.0,69.4495,69.4757,69.4058,69.4058,6200.0
2013-03-20 14:50:00,79.4,79.42,79.36,79.37,6200.0,69.4058,69.4233,69.3708,69.3796,6200.0
2013-03-20 14:55:00,79.37,79.38,79.29,79.32,5100.0,69.3796,69.3883,69.3096,69.3359,5100.0
2013-03-20 15:00:00,79.31,79.35,79.24,79.31,12700.0,69.3271,69.3621,69.2659,69.3271,12700.0
2013-03-20 15:05:00,79.32,79.38,79.31,79.35,6000.0,69.3359,69.3883,69.3271,69.3621,6000.0
2013-03-20 15:10:00,79.35,79.38,79.35,79.38,2500.0,69.3621,69.3883,69.3621,69.3883,2500.0
2013-03-20 15:15:00,79.37,79.38,79.34,79.35,6300.0,69.3796,69.3883,69.3534,69.3621,6300.0
2013-03-20 15:20:00,79.34,79.34,79.31,79.34,11000.0,69.3534,69.3534,69.3271,69.3534,11000.0
2013-03-20 15:25:00,79.34,79.35,79.23,79.27,20700.0,69.3534,69.3621,69.2572,69.2922,20700.0
2013-03-20 15:30:00,79.28,79.31,79.2,79.29,13500.0,69.3009,69.3271,69.231,69.3096,13500.0
2013-03-20 15:35:00,79.29,79.35,79.28,79.34,14100.0,69.3096,69.3621,69.3009,69.3534,14100.0
2013-03-20 15:40:00,79.34,79.41,79.34,79.41,11300.0,69.3534,69.4145,69.3534,69.4145,11300.0
2013-03-20 15:45:00,79.43,79.51,79.41,79.5,26800.0,69.432,69.502,69.4145,69.4932,26800.0
2013-03-20 15:50:00,79.49,79.5,79.37,79.38,27400.0,69.4845,69.4932,69.3796,69.3883,27400.0
2013-03-20 15:55:00,79.36,79.42,79.31,79.38,46000.0,69.3708,69.4233,69.3271,69.3883,46000.0
2013-03-21 09:30:00,78.76,78.88,78.66,78.79,24600.0,68.8464,68.9513,68.7589,68.8726,24600.0
2013-03-21 09:35:00,78.77,78.77,78.34,78.39,11100.0,68.8551,68.8551,68.4792,68.5229,11100.0
2013-03-21 09:40:00,78.36,78.48,78.33,78.42,8000.0,68.4967,68.6016,68.4705,68.5492,8000.0
2013-03-21 09:45:00,78.47,78.77,78.45,78.76,8000.0,68.5929,68.8551,68.5754,68.8464,8000.0
2013-03-21 09:50:00,78.82,78.86,78.74,78.84,6200.0,68.8988,68.9338,68.8289,68.9163,6200.0
2013-03-21 09:55:00,78.82,78.85,78.77,78.82,7600.0,68.8988,68.925,68.8551,68.8988,7600.0
2013-03-21 10:00:00,78.78,78.81,78.67,78.7,5800.0,68.8638,68.8901,68.7677,68.7939,5800.0
2013-03-21 10:05:00,78.7,78.72,78.62,78.7,7300.0,68.7939,68.8114,68.724,68.7939,7300.0
2013-03-21 10:10:00,78.66,78.66,78.5,78.59,4500.0,68.7589,68.7589,68.6191,68.6978,4500.0
2013-03-21 10:15:00,78.56,78.56,78.43,78.43,3500.0,68.6715,68.6715,68.5579,68.5579,3500.0
2013-03-21 10:20:00,78.43,78.55,78.38,78.47,8800.0,68.5579,68.6628,68.5142,68.5929,8800.0
2013-03-21 10:25:00,78.47,78.58,78.39,78.58,6800.0,68.5929,68.689,68.5229,68.689,6800.0
2013-03-21 10:30:00,78.6,78.62,78.55,78.6,12800.0,68.7065,68.724,68.6628,68.7065,12800.0
2013-03-21 10:35:00,78.6,78.6,78.4,78.4,12600.0,68.7065,68.7065,68.5317,68.5317,12600.0
2013-03-21 10:40:00,78.4,78.56,78.4,78.55,8100.0,68.5317,68.6715,68.5317,68.6628,8100.0
2013-03-21 10:45:00,78.55,78.71,78.51,78.69,20300.0,68.6628,68.8027,68.6278,68.7852,20300.0
2013-03-21 10:50:00,78.69,78.77,78.67,78.75,8800.0,68.7852,68.8551,68.7677,68.8376,8800.0
2013-03-21 10:55:00,78.78,78.81,78.74,78.78,2700.0,68.8638,68.8901,68.8289,68.8638,2700.0
2013-03-21 11:00:00,78.81,78.81,78.75,78.8,6000.0,68.8901,68.8901,68.8376,68.8813,6000.0
2013-03-21 11:05:00,78.83,78.88,78.82,78.88,5300.0,68.9076,68.9513,68.8988,68.9513,5300.0
2013-03-21 11:10:00,78.87,78.93,78.87,78.93,6500.0,68.9425,68.995,68.9425,68.995,6500.0
2013-03-21 11:15:00,78.93,79.07,78.93,79.07,8100.0,68.995,69.1173,68.995,69.1173,8100.0
2013-03-21 11:20:00,79.09,79.2,79.09,79.19,7600.0,69.1348,69.231,69.1348,69.2222,7600.0
2013-03-21 11:25:00,79.19,79.25,79.18,79.25,6100.0,69.2222,69.2747,69.2135,69.2747,6100.0
2013-03-21 11:30:00,79.26,79.27,79.19,79.24,15900.0,69.2834,69.2922,69.2222,69.2659,15900.0
2013-03-21 11:35:00,79.23,79.28,79.18,79.19,5500.0,69.2572,69.3009,69.2135,69.2222,5500.0
2013-03-21 11:40:00,79.21,79.31,79.21,79.28,3500.0,69.2397,69.3271,69.2397,69.3009,3500.0
2013-03-21 11:45:00,79.26,79.27,79.16,79.24,4100.0,69.2834,69.2922,69.196,69.2659,4100.0
2013-03-21 11:50:00,79.3,79.3,79.26,79.26,600.0,69.3184,69.3184,69.2834,69.2834,600.0
2013-03-21 11:55:00,79.23,79.26,79.19,79.21,2100.0,69.2572,69.2834,69.2222,69.2397,2100.0
2013-03-21 12:00:00,79.22,79.22,79.14,79.22,4100.0,69.2485,69.2485,69.1785,69.2485,4100.0
2013-03-21 12:05:00,79.23,79.24,79.15,79.17,3100.0,69.2572,69.2659,69.1873,69.2048,3100.0
2013-03-21 12:10:00,79.13,79.16,79.13,79.16,1300.0,69.1698,69.196,69.1698,69.196,1300.0
2013-03-21 12:15:00,79.14,79.15,79.09,79.11,2200.0,69.1785,69.1873,69.1348,69.1523,2200.0
2013-03-21 12:20:00,79.12,79.16,79.12,79.16,1200.0,69.161,69.196,69.161,69.196,1200.0
2013-03-21 12:25:00,79.15,79.17,79.08,79.08,2300.0,69.1873,69.2048,69.1261,69.1261,2300.0
2013-03-21 12:30:00,79.06,79.06,78.95,78.99,2500.0,69.1086,69.1086,69.0124,69.0474,2500.0
2013-03-21 12:35:00,79.04,79.1,79.04,79.06,4600.0,69.0911,69.1436,69.0911,69.1086,4600.0
2013-03-21 12:40:00,79.08,79.1,79.05,79.05,4300.0,69.1261,69.1436,69.0999,69.0999,4300.0
2013-03-21 12:45:00,79.06,79.06,78.99,79.0,2100.0,69.1086,69.1086,69.0474,69.0562,2100.0
2013-03-21 12:50:00,79.03,79.03,78.99,79.0,2600.0,69.0824,69.0824,69.0474,69.0562,2600.0
2013-03-21 12:55:00,79.01,79.02,78.95,78.98,2000.0,69.0649,69.0736,69.0124,69.0387,2000.0
2013-03-21 13:00:00,78.95,78.96,78.92,78.94,2100.0,69.0124,69.0212,68.9862,69.0037,2100.0
2013-03-21 13:05:00,78.93,78.98,78.93,78.97,2900.0,68.995,69.0387,68.995,69.0299,2900.0
2013-03-21 13:10:00,78.97,78.98,78.92,78.92,2000.0,69.0299,69.0387,68.9862,68.9862,2000.0
2013-03-21 13:15:00,78.91,78.93,78.87,78.87,7300.0,68.9775,68.995,68.9425,68.9425,7300.0
2013-03-21 13:20:00,78.87,78.95,78.87,78.87,5400.0,68.9425,69.0124,68.9425,68.9425,5400.0
2013-03-21 13:25:00,78.87,78.96,78.87,78.91,4100.0,68.9425,69.0212,68.9425,68.9775,4100.0
2013-03-21 13:30:00,78.88,78.89,78.76,78.77,9400.0,68.9513,68.96,68.8464,68.8551,9400.0
2013-03-21 13:35:00,78.79,78.86,78.78,78.86,2600.0,68.8726,68.9338,68.8638,68.9338,2600.0
2013-03-21 13:40:00,78.88,78.88,78.75,78.76,4400.0,68.9513,68.9513,68.8376,68.8464,4400.0
2013-03-21 13:45:00,78.74,78.88,78.72,78.83,4300.0,68.8289,68.9513,68.8114,68.9076,4300.0
2013-03-21 13:50:00,78.85,78.87,78.77,78.78,3700.0,68.925,68.9425,68.8551,68.8638,3700.0
2013-03-21 13:55:00,78.78,78.81,78.75,78.81,3500.0,68.8638,68.8901,68.8376,68.8901,3500.0
2013-03-21 14:00:00,78.8,78.8,78.62,78.64,8300.0,68.8813,68.8813,68.724,68.7415,8300.0
2013-03-21 14:05:00,78.63,78.73,78.59,78.71,4500.0,68.7327,68.8201,68.6978,68.8027,4500.0
2013-03-21 14:10:00,78.73,78.88,78.71,78.84,7900.0,68.8201,68.9513,68.8027,68.9163,7900.0
2013-03-21 14:15:00,78.83,78.9,78.81,78.87,2200.0,68.9076,68.9687,68.8901,68.9425,2200.0
2013-03-21 14:20:00,78.79,78.87,78.77,78.85,1200.0,68.8726,68.9425,68.8551,68.925,1200.0
2013-03-21 14:25:00,78.88,78.91,78.85,78.85,6600.0,68.9513,68.9775,68.925,68.925,6600.0
2013-03-21 14:30:00,78.85,78.92,78.81,78.92,12400.0,68.925,68.9862,68.8901,68.9862,12400.0
2013-03-21 14:35:00,78.91,79.04,78.91,78.96,12900.0,68.9775,69.0911,68.9775,69.0212,12900.0
2013-03-21 14:40:00,78.97,79.05,78.94,79.04,6400.0,69.0299,69.0999,69.0037,69.0911,6400.0
2013-03-21 14:45:00,79.05,79.06,78.97,79.0,3500.0,69.0999,69.1086,69.0299,69.0562,3500.0
2013-03-21 14:50:00,79.01,79.02,78.99,79.01,6500.0,69.0649,69.0736,69.0474,69.0649,6500.0
2013-03-21 14:55:00,79.01,79.06,79.01,79.05,2000.0,69.0649,69.1086,69.0649,69.0999,2000.0
2013-03-21 15:00:00,79.02,79.12,78.99,79.09,8400.0,69.0736,69.161,69.0474,69.1348,8400.0
2013-03-21 15:05:00,79.11,79.11,79.03,79.05,5900.0,69.1523,69.1523,69.0824,69.0999,5900.0
2013-03-21 15:10:00,79.07,79.08,79.03,79.06,5100.0,69.1173,69.1261,69.0824,69.1086,5100.0
2013-03-21 15:15:00,79.06,79.06,78.97,79.0,10500.0,69.1086,69.1086,69.0299,69.0562,10500.0
2013-03-21 15:20:00,79.01,79.08,78.99,79.01,9400.0,69.0649,69.1261,69.0474,69.0649,9400.0
2013-03-21 15:25:00,79.01,79.12,79.01,79.09,11500.0,69.0649,69.161,69.0649,69.1348,11500.0
2013-03-21 15:30:00,79.07,79.12,79.07,79.1,12100.0,69.1173,69.161,69.1173,69.1436,12100.0
2013-03-21 15:35:00,79.08,79.16,79.04,79.12,11800.0,69.1261,69.196,69.0911,69.161,11800.0
2013-03-21 15:40:00,79.12,79.13,79.02,79.02,15100.0,69.161,69.1698,69.0736,69.0736,15100.0
2013-03-21 15:45:00,79.02,79.09,78.97,79.02,29700.0,69.0736,69.1348,69.0299,69.0736,29700.0
2013-03-21 15:50:00,79.02,79.04,78.91,78.91,19500.0,69.0736,69.0911,68.9775,68.9775,19500.0
2013-03-21 15:55:00,78.92,78.93,78.85,78.86,38700.0,68.9862,68.995,68.925,68.9338,38700.0
2013-03-22 09:30:00,78.99,78.99,78.7,78.94,17900.0,69.0474,69.0474,68.7939,69.0037,17900.0
2013-03-22 09:35:00,78.92,78.99,78.83,78.97,4000.0,68.9862,69.0474,68.9076,69.0299,4000.0
2013-03-22 09:40:00,78.98,78.98,78.75,78.8,3500.0,69.0387,69.0387,68.8376,68.8813,3500.0
2013-03-22 09:45:00,78.79,79.0,78.79,78.99,12900.0,68.8726,69.0562,68.8726,69.0474,12900.0
2013-03-22 09:50:00,78.98,79.15,78.98,79.14,6300.0,69.0387,69.1873,69.0387,69.1785,6300.0
2013-03-22 09:55:00,79.15,79.26,79.06,79.26,10600.0,69.1873,69.2834,69.1086,69.2834,10600.0
2013-03-22 10:00:00,79.26,79.31,79.14,79.16,9200.0,69.2834,69.3271,69.1785,69.196,9200.0
2013-03-22 10:05:00,79.16,79.42,79.16,79.42,4800.0,69.196,69.4233,69.196,69.4233,4800.0
2013-03-22 10:10:00,79.44,79.49,79.38,79.47,7100.0,69.4408,69.4845,69.3883,69.467,7100.0
2013-03-22 10:15:00,79.47,79.5,79.4,79.45,8700.0,69.467,69.4932,69.4058,69.4495,8700.0
2013-03-22 10:20:00,79.44,79.5,79.37,79.42,8500.0,69.4408,69.4932,69.3796,69.4233,8500.0
2013-03-22 10:25:00,79.4,79.46,79.38,79.44,6600.0,69.4058,69.4583,69.3883,69.4408,6600.0
2013-03-22 10:30:00,79.43,79.46,79.4,79.46,6000.0,69.432,69.4583,69.4058,69.4583,6000.0
2013-03-22 10:35:00,79.45,79.48,79.42,79.43,3300.0,69.4495,69.4757,69.4233,69.432,3300.0
2013-03-22 10:40:00,79.43,79.54,79.4,79.4,12800.0,69.432,69.5282,69.4058,69.4058,12800.0
2013-03-22 10:45:00,79.4,79.51,79.21,79.24,14000.0,69.4058,69.502,69.2397,69.2659,14000.0
2013-03-22 10:50:00,79.28,79.36,79.27,79.36,6100.0,69.3009,69.3708,69.2922,69.3708,6100.0
2013-03-22 10:55:00,79.35,79.48,79.35,79.48,5800.0,69.3621,69.4757,69.3621,69.4757,5800.0
2013-03-22 11:00:00,79.49,79.6,79.49,79.58,10200.0,69.4845,69.5806,69.4845,69.5631,10200.0
2013-03-22 11:05:00,79.58,79.58,79.42,79.43,3200.0,69.5631,69.5631,69.4233,69.432,3200.0
2013-03-22 11:10:00,79.39,79.39,79.3,79.31,6100.0,69.3971,69.3971,69.3184,69.3271,6100.0
2013-03-22 11:15:00,79.32,79.46,79.31,79.46,4400.0,69.3359,69.4583,69.3271,69.4583,4400.0
2013-03-22 11:20:00,79.45,79.47,79.39,79.39,5800.0,69.4495,69.467,69.3971,69.3971,5800.0
2013-03-22 11:25:00,79.36,79.48,79.34,79.41,6400.0,69.3708,69.4757,69.3534,69.4145,6400.0
2013-03-22 11:30:00,79.42,79.52,79.42,79.5,7300.0,69.4233,69.5107,69.4233,69.4932,7300.0
2013-03-22 11:35:00,79.5,79.51,79.47,79.51,12100.0,69.4932,69.502,69.467,69.502,12100.0
2013-03-22 11:40:00,79.51,79.53,79.39,79.45,16500.0,69.502,69.5194,69.3971,69.4495,16500.0
2013-03-22 11:45:00,79.45,79.54,79.43,79.53,25700.0,69.4495,69.5282,69.432,69.5194,25700.0
2013-03-22 11:50:00,79.54,79.58,79.5,79.55,7400.0,69.5282,69.5631,69.4932,69.5369,7400.0
2013-03-22 11:55:00,79.53,79.67,79.53,79.64,9400.0,69.5194,69.6418,69.5194,69.6156,9400.0
2013-03-22 12:00:00,79.62,79.65,79.6,79.61,6700.0,69.5981,69.6243,69.5806,69.5894,6700.0
2013-03-22 12:05:00,79.61,79.64,79.59,79.61,8700.0,69.5894,69.6156,69.5719,69.5894,8700.0
2013-03-22 12:10:00,79.6,79.65,79.5,79.51,12100.0,69.5806,69.6243,69.4932,69.502,12100.0
2013-03-22 12:15:00,79.51,79.69,79.51,79.68,21400.0,69.502,69.6593,69.502,69.6506,21400.0
2013-03-22 12:20:00,79.66,79.68,79.58,79.59,20300.0,69.6331,69.6506,69.5631,69.5719,20300.0
2013-03-22 12:25:00,79.6,79.68,79.59,79.68,10500.0,69.5806,69.6506,69.5719,69.6506,10500.0
2013-03-22 12:30:00,79.68,79.72,79.64,79.72,18000.0,69.6506,69.6855,69.6156,69.6855,18000.0
2013-03-22 12:35:00,79.72,79.75,79.67,79.75,15400.0,69.6855,69.7117,69.6418,69.7117,15400.0
2013-03-22 12:40:00,79.72,79.72,79.6,79.6,3100.0,69.6855,69.6855,69.5806,69.5806,3100.0
2013-03-22 12:45:00,79.59,79.59,79.47,79.47,2300.0,69.5719,69.5719,69.467,69.467,2300.0
2013-03-22 12:50:00,79.46,79.46,79.43,79.44,2600.0,69.4583,69.4583,69.432,69.4408,2600.0
2013-03-22 12:55:00,79.42,79.42,79.35,79.35,1900.0,69.4233,69.4233,69.3621,69.3621,1900.0
2013-03-22 13:00:00,79.35,79.49,79.34,79.45,7000.0,69.3621,69.4845,69.3534,69.4495,7000.0
2013-03-22 13:05:00,79.47,79.54,79.47,79.54,2200.0,69.467,69.5282,69.467,69.5282,2200.0
2013-03-22 13:10:00,79.58,79.67,79.58,79.67,2400.0,69.5631,69.6418,69.5631,69.6418,2400.0
2013-03-22 13:15:00,79.66,79.66,79.63,79.64,3400.0,69.6331,69.6331,69.6069,69.6156,3400.0
2013-03-22 13:20:00,79.65,79.72,79.65,79.71,3100.0,69.6243,69.6855,69.6243,69.6768,3100.0
2013-03-22 13:25:00,79.71,79.77,79.67,79.77,34900.0,69.6768,69.7292,69.6418,69.7292,34900.0
2013-03-22 13:30:00,79.76,79.81,79.6,79.6,6300.0,69.7205,69.7642,69.5806,69.5806,6300.0
2013-03-22 13:35:00,79.61,79.61,79.57,79.57,2700.0,69.5894,69.5894,69.5544,69.5544,2700.0
2013-03-22 13:40:00,79.58,79.59,79.51,79.51,2600.0,69.5631,69.5719,69.502,69.502,2600.0
2013-03-22 13:45:00,79.5,79.66,79.5,79.65,10600.0,69.4932,69.6331,69.4932,69.6243,10600.0
2013-03-22 13:50:00,79.68,79.8,79.66,79.79,11300.0,69.6506,69.7555,69.6331,69.7467,11300.0
2013-03-22 13:55:00,79.79,79.8,79.63,79.64,11400.0,69.7467,69.7555,69.6069,69.6156,11400.0
2013-03-22 14:00:00,79.65,79.65,79.61,79.65,7700.0,69.6243,69.6243,69.5894,69.6243,7700.0
2013-03-22 14:05:00,79.66,79.68,79.61,79.63,18800.0,69.6331,69.6506,69.5894,69.6069,18800.0
2013-03-22 14:10:00,79.63,79.65,79.55,79.6,6500.0,69.6069,69.6243,69.5369,69.5806,6500.0
2013-03-22 14:15:00,79.59,79.61,79.54,79.57,2900.0,69.5719,69.5894,69.5282,69.5544,2900.0
2013-03-22 14:20:00,79.59,79.65,79.56,79.59,4700.0,69.5719,69.6243,69.5457,69.5719,4700.0
2013-03-22 14:25:00,79.58,79.59,79.54,79.55,2700.0,69.5631,69.5719,69.5282,69.5369,2700.0
2013-03-22 14:30:00,79.56,79.59,79.54,79.59,3100.0,69.5457,69.5719,69.5282,69.5719,3100.0
2013-03-22 14:35:00,79.58,79.7,79.58,79.7,3600.0,69.5631,69.668,69.5631,69.668,3600.0
2013-03-22 14:40:00,79.69,79.69,79.61,79.64,4700.0,69.6593,69.6593,69.5894,69.6156,4700.0
2013-03-22 14:45:00,79.62,79.64,79.6,79.63,10300.0,69.5981,69.6156,69.5806,69.6069,10300.0
2013-03-22 14:50:00,79.62,79.65,79.58,79.65,3300.0,69.5981,69.6243,69.5631,69.6243,3300.0
2013-03-22 14:55:00,79.63,79.65,79.55,79.65,4600.0,69.6069,69.6243,69.5369,69.6243,4600.0
2013-03-22 15:00:00,79.63,79.64,79.53,79.56,5300.0,69.6069,69.6156,69.5194,69.5457,5300.0
2013-03-22 15:05:00,79.56,79.57,79.54,79.55,3400.0,69.5457,69.5544,69.5282,69.5369,3400.0
2013-03-22 15:10:00,79.55,79.56,79.48,79.49,5200.0,69.5369,69.5457,69.4757,69.4845,5200.0
2013-03-22 15:15:00,79.5,79.51,79.41,79.41,7500.0,69.4932,69.502,69.4145,69.4145,7500.0
2013-03-22 15:20:00,79.41,79.41,79.31,79.4,9900.0,69.4145,69.4145,69.3271,69.4058,9900.0
2013-03-22 15:25:00,79.39,79.39,79.33,79.33,5600.0,69.3971,69.3971,69.3446,69.3446,5600.0
2013-03-22 15:30:00,79.33,79.49,79.33,79.46,9900.0,69.3446,69.4845,69.3446,69.4583,9900.0
2013-03-22 15:35:00,79.47,79.49,79.42,79.44,10000.0,69.467,69.4845,69.4233,69.4408,10000.0
2013-03-22 15:40:00,79.44,79.48,79.38,79.45,20200.0,69.4408,69.4757,69.3883,69.4495,20200.0
2013-03-22 15:45:00,79.43,79.44,79.31,79.31,33300.0,69.432,69.4408,69.3271,69.3271,33300.0
2013-03-22 15:50:00,79.32,79.37,79.3,79.32,13700.0,69.3359,69.3796,69.3184,69.3359,13700.0
2013-03-22 15:55:00,79.31,79.47,79.28,79.46,41400.0,69.3271,69.467,69.3009,69.4583,41400.0
2013-03-25 09:30:00,79.75,80.0,79.46,79.86,53100.0,69.7117,69.9303,69.4583,69.8079,53100.0
2013-03-25 09:35:00,79.86,80.26,79.81,80.25,34500.0,69.8079,70.1576,69.7642,70.1488,34500.0
2013-03-25 09:40:00,80.23,80.48,80.15,80.45,16900.0,70.1313,70.3499,70.0614,70.3236,16900.0
2013-03-25 09:45:00,80.45,80.67,80.4,80.67,33900.0,70.3236,70.5159,70.2799,70.5159,33900.0
2013-03-25 09:50:00,80.66,80.69,80.45,80.45,12400.0,70.5072,70.5334,70.3236,70.3236,12400.0
2013-03-25 09:55:00,80.42,80.42,80.28,80.35,7700.0,70.2974,70.2974,70.175,70.2362,7700.0
2013-03-25 10:00:00,80.34,80.46,80.33,80.4,16500.0,70.2275,70.3324,70.2187,70.2799,16500.0
2013-03-25 10:05:00,80.34,80.44,80.29,80.44,10700.0,70.2275,70.3149,70.1838,70.3149,10700.0
2013-03-25 10:10:00,80.41,80.45,80.36,80.39,10400.0,70.2887,70.3236,70.245,70.2712,10400.0
2013-03-25 10:15:00,80.37,80.49,80.37,80.49,6300.0,70.2537,70.3586,70.2537,70.3586,6300.0
2013-03-25 10:20:00,80.52,80.54,80.47,80.5,17800.0,70.3848,70.4023,70.3411,70.3673,17800.0
2013-03-25 10:25:00,80.52,80.52,80.35,80.47,21700.0,70.3848,70.3848,70.2362,70.3411,21700.0
2013-03-25 10:30:00,80.44,80.45,80.39,80.43,34900.0,70.3149,70.3236,70.2712,70.3062,34900.0
2013-03-25 10:35:00,80.43,80.43,80.29,80.29,7300.0,70.3062,70.3062,70.1838,70.1838,7300.0
2013-03-25 10:40:00,80.27,80.27,80.1,80.17,4500.0,70.1663,70.1663,70.0177,70.0789,4500.0
2013-03-25 10:45:00,80.17,80.26,80.03,80.26,11400.0,70.0789,70.1576,69.9565,70.1576,11400.0
2013-03-25 10:50:00,80.26,80.39,80.24,80.34,14100.0,70.1576,70.2712,70.1401,70.2275,14100.0
2013-03-25 10:55:00,80.36,80.39,80.25,80.28,14400.0,70.245,70.2712,70.1488,70.175,14400.0
2013-03-25 11:00:00,80.27,80.28,80.12,80.12,8900.0,70.1663,70.175,70.0352,70.0352,8900.0
2013-03-25 11:05:00,80.12,80.12,79.99,80.06,4500.0,70.0352,70.0352,69.9215,69.9827,4500.0
2013-03-25 11:10:00,80.05,80.08,80.0,80.04,4800.0,69.974,70.0002,69.9303,69.9652,4800.0
2013-03-25 11:15:00,80.0,80.06,79.97,80.0,20200.0,69.9303,69.9827,69.9041,69.9303,20200.0
2013-03-25 11:20:00,80.0,80.05,79.95,79.95,42100.0,69.9303,69.974,69.8866,69.8866,42100.0
2013-03-25 11:25:00,79.93,79.93,79.76,79.85,13700.0,69.8691,69.8691,69.7205,69.7992,13700.0
2013-03-25 11:30:00,79.85,80.0,79.85,79.97,10700.0,69.7992,69.9303,69.7992,69.9041,10700.0
2013-03-25 11:35:00,79.96,80.0,79.92,79.96,8000.0,69.8953,69.9303,69.8604,69.8953,8000.0
2013-03-25 11:40:00,79.92,80.01,79.89,80.01,8800.0,69.8604,69.939,69.8341,69.939,8800.0
2013-03-25 11:45:00,80.0,80.1,79.99,80.1,23900.0,69.9303,70.0177,69.9215,70.0177,23900.0
2013-03-25 11:50:00,80.12,80.16,80.05,80.05,7800.0,70.0352,70.0701,69.974,69.974,7800.0
2013-03-25 11:55:00,80.07,80.16,80.01,80.09,12000.0,69.9915,70.0701,69.939,70.009,12000.0
2013-03-25 12:00:00,80.04,80.15,80.04,80.11,6600.0,69.9652,70.0614,69.9652,70.0264,6600.0
2013-03-25 12:05:00,80.09,80.18,80.0,80.02,15100.0,70.009,70.0876,69.9303,69.9478,15100.0
2013-03-25 12:10:00,80.0,80.02,79.97,80.01,26300.0,69.9303,69.9478,69.9041,69.939,26300.0
2013-03-25 12:15:00,80.02,80.07,79.84,79.85,18100.0,69.9478,69.9915,69.7904,69.7992,18100.0
2013-03-25 12:20:00,79.85,79.88,79.83,79.84,6700.0,69.7992,69.8254,69.7817,69.7904,6700.0
2013-03-25 12:25:00,79.82,79.88,79.81,79.84,10800.0,69.7729,69.8254,69.7642,69.7904,10800.0
2013-03-25 12:30:00,79.82,79.84,79.74,79.75,4700.0,69.7729,69.7904,69.703,69.7117,4700.0
2013-03-25 12:35:00,79.75,79.78,79.74,79.77,6700.0,69.7117,69.738,69.703,69.7292,6700.0
2013-03-25 12:40:00,79.78,79.78,79.74,79.74,2500.0,69.738,69.738,69.703,69.703,2500.0
2013-03-25 12:45:00,79.74,79.79,79.72,79.79,5900.0,69.703,69.7467,69.6855,69.7467,5900.0
2013-03-25 12:50:00,79.79,79.82,79.67,79.74,11400.0,69.7467,69.7729,69.6418,69.703,11400.0
2013-03-25 12:55:00,79.73,79.83,79.66,79.66,11900.0,69.6943,69.7817,69.6331,69.6331,11900.0
2013-03-25 13:00:00,79.69,79.69,79.52,79.52,11400.0,69.6593,69.6593,69.5107,69.5107,11400.0
2013-03-25 13:05:00,79.52,79.52,79.42,79.42,12900.0,69.5107,69.5107,69.4233,69.4233,12900.0
2013-03-25 13:10:00,79.35,79.43,79.31,79.31,6000.0,69.3621,69.432,69.3271,69.3271,6000.0
2013-03-25 13:15:00,79.29,79.44,79.29,79.37,4600.0,69.3096,69.4408,69.3096,69.3796,4600.0
2013-03-25 13:20:00,79.38,79.43,79.37,79.37,2200.0,69.3883,69.432,69.3796,69.3796,2200.0
2013-03-25 13:25:00,79.37,79.45,79.33,79.36,5900.0,69.3796,69.4495,69.3446,69.3708,5900.0
2013-03-25 13:30:00,79.35,79.42,79.35,79.39,4700.0,69.3621,69.4233,69.3621,69.3971,4700.0
2013-03-25 13:35:00,79.38,79.4,79.31,79.31,5100.0,69.3883,69.4058,69.3271,69.3271,5100.0
2013-03-25 13:40:00,79.33,79.42,79.32,79.37,3300.0,69.3446,69.4233,69.3359,69.3796,3300.0
2013-03-25 13:45:00,79.4,79.58,79.33,79.57,7600.0,69.4058,69.5631,69.3446,69.5544,7600.0
2013-03-25 13:50:00,79.53,79.7,79.52,79.6,6800.0,69.5194,69.668,69.5107,69.5806,6800.0
2013-03-25 13:55:00,79.62,79.76,79.59,79.62,8100.0,69.5981,69.7205,69.5719,69.5981,8100.0
2013-03-25 14:00:00,79.65,79.67,79.55,79.62,5000.0,69.6243,69.6418,69.5369,69.5981,5000.0
2013-03-25 14:05:00,79.64,79.73,79.62,79.73,9700.0,69.6156,69.6943,69.5981,69.6943,9700.0
2013-03-25 14:10:00,79.71,79.8,79.56,79.63,10700.0,69.6768,69.7555,69.5457,69.6069,10700.0
2013-03-25 14:15:00,79.64,79.8,79.64,79.74,8900.0,69.6156,69.7555,69.6156,69.703,8900.0
2013-03-25 14:20:00,79.76,79.87,79.74,79.8,5500.0,69.7205,69.8166,69.703,69.7555,5500.0
2013-03-25 14:25:00,79.82,79.82,79.75,79.75,4000.0,69.7729,69.7729,69.7117,69.7117,4000.0
2013-03-25 14:30:00,79.77,79.77,79.61,79.63,7200.0,69.7292,69.7292,69.5894,69.6069,7200.0
2013-03-25 14:35:00,79.62,79.64,79.58,79.61,7500.0,69.5981,69.6156,69.5631,69.5894,7500.0
2013-03-25 14:40:00,79.61,79.69,79.58,79.66,6500.0,69.5894,69.6593,69.5631,69.6331,6500.0
2013-03-25 14:45:00,79.66,79.69,79.51,79.52,5300.0,69.6331,69.6593,69.502,69.5107,5300.0
2013-03-25 14:50:00,79.52,79.73,79.47,79.68,14600.0,69.5107,69.6943,69.467,69.6506,14600.0
2013-03-25 14:55:00,79.69,79.78,79.69,79.78,10200.0,69.6593,69.738,69.6593,69.738,10200.0
2013-03-25 15:00:00,79.78,79.78,79.57,79.62,9700.0,69.738,69.738,69.5544,69.5981,9700.0
2013-03-25 15:05:00,79.63,79.63,79.49,79.49,6800.0,69.6069,69.6069,69.4845,69.4845,6800.0
2013-03-25 15:10:00,79.5,79.69,79.48,79.65,9200.0,69.4932,69.6593,69.4757,69.6243,9200.0
2013-03-25 15:15:00,79.65,79.71,79.51,79.52,9000.0,69.6243,69.6768,69.502,69.5107,9000.0
2013-03-25 15:20:00,79.51,79.6,79.43,79.49,13100.0,69.502,69.5806,69.432,69.4845,13100.0
2013-03-25 15:25:00,79.52,79.57,79.46,79.52,10300.0,69.5107,69.5544,69.4583,69.5107,10300.0
2013-03-25 15:30:00,79.54,79.64,79.53,79.6,13400.0,69.5282,69.6156,69.5194,69.5806,13400.0
2013-03-25 15:35:00,79.6,79.74,79.56,79.73,15400.0,69.5806,69.703,69.5457,69.6943,15400.0
2013-03-25 15:40:00,79.73,79.75,79.61,79.72,15700.0,69.6943,69.7117,69.5894,69.6855,15700.0
2013-03-25 15:45:00,79.7,79.73,79.6,79.62,32600.0,69.668,69.6943,69.5806,69.5981,32600.0
2013-03-25 15:50:00,79.63,79.79,79.62,79.74,43900.0,69.6069,69.7467,69.5981,69.703,43900.0
2013-03-25 15:55:00,79.74,79.81,79.73,79.74,63200.0,69.703,69.7642,69.6943,69.703,63200.0
2013-03-26 09:30:00,80.06,80.22,79.95,79.98,21900.0,69.9827,70.1226,69.8866,69.9128,21900.0
2013-03-26 09:35:00,79.98,80.09,79.91,80.09,9200.0,69.9128,70.009,69.8516,70.009,9200.0
2013-03-26 09:40:00,80.07,80.08,79.83,79.9,15000.0,69.9915,70.0002,69.7817,69.8429,15000.0
2013-03-26 09:45:00,79.9,79.93,79.74,79.79,13200.0,69.8429,69.8691,69.703,69.7467,13200.0
2013-03-26 09:50:00,79.82,79.82,79.71,79.75,6600.0,69.7729,69.7729,69.6768,69.7117,6600.0
2013-03-26 09:55:00,79.73,79.85,79.67,79.7,7500.0,69.6943,69.7992,69.6418,69.668,7500.0
2013-03-26 10:00:00,79.67,79.76,79.56,79.67,8000.0,69.6418,69.7205,69.5457,69.6418,8000.0
2013-03-26 10:05:00,79.72,79.85,79.64,79.79,6600.0,69.6855,69.7992,69.6156,69.7467,6600.0
2013-03-26 10:10:00,79.83,79.87,79.71,79.77,4200.0,69.7817,69.8166,69.6768,69.7292,4200.0
2013-03-26 10:15:00,79.75,79.75,79.63,79.65,6700.0,69.7117,69.7117,69.6069,69.6243,6700.0
2013-03-26 10:20:00,79.66,79.73,79.64,79.7,5200.0,69.6331,69.6943,69.6156,69.668,5200.0
2013-03-26 10:25:00,79.71,79.72,79.67,79.69,5600.0,69.6768,69.6855,69.6418,69.6593,5600.0
2013-03-26 10:30:00,79.71,79.8,79.62,79.62,12500.0,69.6768,69.7555,69.5981,69.5981,12500.0
2013-03-26 10:35:00,79.62,79.63,79.44,79.44,9900.0,69.5981,69.6069,69.4408,69.4408,9900.0
2013-03-26 10:40:00,79.45,79.45,79.21,79.26,23300.0,69.4495,69.4495,69.2397,69.2834,23300.0
2013-03-26 10:45:00,79.26,79.29,79.14,79.2,31800.0,69.2834,69.3096,69.1785,69.231,31800.0
2013-03-26 10:50:00,79.23,79.29,79.2,79.2,16800.0,69.2572,69.3096,69.231,69.231,16800.0
2013-03-26 10:55:00,79.21,79.22,79.05,79.06,16100.0,69.2397,69.2485,69.0999,69.1086,16100.0
2013-03-26 11:00:00,79.08,79.11,79.0,79.0,15200.0,69.1261,69.1523,69.0562,69.0562,15200.0
2013-03-26 11:05:00,78.98,79.06,78.96,79.0,17900.0,69.0387,69.1086,69.0212,69.0562,17900.0
2013-03-26 11:10:00,79.01,79.05,78.86,78.88,19300.0,69.0649,69.0999,68.9338,68.9513,19300.0
2013-03-26 11:15:00,78.89,78.89,78.81,78.88,7500.0,68.96,68.96,68.8901,68.9513,7500.0
2013-03-26 11:20:00,78.88,79.09,78.86,79.07,13500.0,68.9513,69.1348,68.9338,69.1173,13500.0
2013-03-26 11:25:00,79.06,79.1,78.97,78.99,12000.0,69.1086,69.1436,69.0299,69.0474,12000.0
2013-03-26 11:30:00,78.99,79.01,78.89,78.89,9900.0,69.0474,69.0649,68.96,68.96,9900.0
2013-03-26 11:35:00,78.89,78.94,78.88,78.9,8300.0,68.96,69.0037,68.9513,68.9687,8300.0
2013-03-26 11:40:00,78.9,78.95,78.88,78.89,12000.0,68.9687,69.0124,68.9513,68.96,12000.0
2013-03-26 11:45:00,78.89,78.91,78.84,78.89,4700.0,68.96,68.9775,68.9163,68.96,4700.0
2013-03-26 11:50:00,78.88,78.95,78.82,78.91,32000.0,68.9513,69.0124,68.8988,68.9775,32000.0
2013-03-26 11:55:00,78.91,78.95,78.9,78.9,8800.0,68.9775,69.0124,68.9687,68.9687,8800.0
2013-03-26 12:00:00,78.91,78.95,78.91,78.92,11100.0,68.9775,69.0124,68.9775,68.9862,11100.0
2013-03-26 12:05:00,78.91,78.93,78.87,78.91,10200.0,68.9775,68.995,68.9425,68.9775,10200.0
2013-03-26 12:10:00,78.89,78.92,78.86,78.88,6300.0,68.96,68.9862,68.9338,68.9513,6300.0
2013-03-26 12:15:00,78.88,78.88,78.63,78.67,15600.0,68.9513,68.9513,68.7327,68.7677,15600.0
2013-03-26 12:20:00,78.67,78.9,78.67,78.86,32200.0,68.7677,68.9687,68.7677,68.9338,32200.0
2013-03-26 12:25:00,78.86,78.86,78.75,78.85,9900.0,68.9338,68.9338,68.8376,68.925,9900.0
2013-03-26 12:30:00,78.86,78.87,78.71,78.71,7100.0,68.9338,68.9425,68.8027,68.8027,7100.0
2013-03-26 12:35:00,78.72,78.78,78.7,78.73,4800.0,68.8114,68.8638,68.7939,68.8201,4800.0
2013-03-26 12:40:00,78.75,78.9,78.75,78.88,6800.0,68.8376,68.9687,68.8376,68.9513,6800.0
2013-03-26 12:45:00,78.89,78.9,78.84,78.84,2000.0,68.96,68.9687,68.9163,68.9163,2000.0
2013-03-26 12:50:00,78.84,78.88,78.8,78.88,10100.0,68.9163,68.9513,68.8813,68.9513,10100.0
2013-03-26 12:55:00,78.88,78.91,78.87,78.87,3900.0,68.9513,68.9775,68.9425,68.9425,3900.0
2013-03-26 13:00:00,78.87,78.93,78.83,78.89,4900.0,68.9425,68.995,68.9076,68.96,4900.0
2013-03-26 13:05:00,78.86,78.89,78.76,78.87,9000.0,68.9338,68.96,68.8464,68.9425,9000.0
2013-03-26 13:10:00,78.88,78.89,78.8,78.82,16100.0,68.9513,68.96,68.8813,68.8988,16100.0
2013-03-26 13:15:00,78.82,78.85,78.72,78.72,5300.0,68.8988,68.925,68.8114,68.8114,5300.0
2013-03-26 13:20:00,78.73,78.82,78.72,78.8,6300.0,68.8201,68.8988,68.8114,68.8813,6300.0
2013-03-26 13:25:00,78.8,78.86,78.78,78.82,7600.0,68.8813,68.9338,68.8638,68.8988,7600.0
2013-03-26 13:30:00,78.83,78.89,78.79,78.89,7400.0,68.9076,68.96,68.8726,68.96,7400.0
2013-03-26 13:35:00,78.88,78.92,78.87,78.9,5900.0,68.9513,68.9862,68.9425,68.9687,5900.0
2013-03-26 13:40:00,78.9,78.92,78.86,78.87,6200.0,68.9687,68.9862,68.9338,68.9425,6200.0
2013-03-26 13:45:00,78.87,78.94,78.87,78.93,4700.0,68.9425,69.0037,68.9425,68.995,4700.0
2013-03-26 13:50:00,78.93,78.96,78.87,78.87,12400.0,68.995,69.0212,68.9425,68.9425,12400.0
2013-03-26 13:55:00,78.88,78.88,78.81,78.81,6200.0,68.9513,68.9513,68.8901,68.8901,6200.0
2013-03-26 14:00:00,78.82,78.92,78.82,78.92,5600.0,68.8988,68.9862,68.8988,68.9862,5600.0
2013-03-26 14:05:00,78.91,78.92,78.86,78.87,6000.0,68.9775,68.9862,68.9338,68.9425,6000.0
2013-03-26 14:10:00,78.87,78.92,78.87,78.91,5300.0,68.9425,68.9862,68.9425,68.9775,5300.0
2013-03-26 14:15:00,78.9,78.97,78.89,78.97,5100.0,68.9687,69.0299,68.96,69.0299,5100.0
2013-03-26 14:20:00,78.97,78.99,78.92,78.92,10900.0,69.0299,69.0474,68.9862,68.9862,10900.0
2013-03-26 14:25:00,78.9,78.9,78.79,78.79,8900.0,68.9687,68.9687,68.8726,68.8726,8900.0
2013-03-26 14:30:00,78.78,78.83,78.78,78.82,9000.0,68.8638,68.9076,68.8638,68.8988,9000.0
2013-03-26 14:35:00,78.81,78.85,78.78,78.85,10400.0,68.8901,68.925,68.8638,68.925,10400.0
2013-03-26 14:40:00,78.85,78.92,78.78,78.91,18100.0,68.925,68.9862,68.8638,68.9775,18100.0
2013-03-26 14:45:00,78.91,78.92,78.8,78.84,6600.0,68.9775,68.9862,68.8813,68.9163,6600.0
2013-03-26 14:50:00,78.84,78.92,78.83,78.9,27800.0,68.9163,68.9862,68.9076,68.9687,27800.0
2013-03-26 14:55:00,78.89,78.9,78.82,78.84,46600.0,68.96,68.9687,68.8988,68.9163,46600.0
2013-03-26 15:00:00,78.85,78.88,78.83,78.87,7400.0,68.925,68.9513,68.9076,68.9425,7400.0
2013-03-26 15:05:00,78.88,78.93,78.86,78.87,10000.0,68.9513,68.995,68.9338,68.9425,10000.0
2013-03-26 15:10:00,78.87,78.94,78.85,78.9,15800.0,68.9425,69.0037,68.925,68.9687,15800.0
2013-03-26 15:15:00,78.89,78.93,78.83,78.84,10300.0,68.96,68.995,68.9076,68.9163,10300.0
2013-03-26 15:20:00,78.83,78.88,78.83,78.87,14400.0,68.9076,68.9513,68.9076,68.9425,14400.0
2013-03-26 15:25:00,78.87,78.89,78.82,78.83,12000.0,68.9425,68.96,68.8988,68.9076,12000.0
2013-03-26 15:30:00,78.83,78.87,78.82,78.87,12500.0,68.9076,68.9425,68.8988,68.9425,12500.0
2013-03-26 15:35:00,78.87,78.89,78.83,78.89,11200.0,68.9425,68.96,68.9076,68.96,11200.0
2013-03-26 15:40:00,78.88,78.89,78.83,78.84,13000.0,68.9513,68.96,68.9076,68.9163,13000.0
2013-03-26 15:45:00,78.85,78.89,78.83,78.84,14100.0,68.925,68.96,68.9076,68.9163,14100.0
2013-03-26 15:50:00,78.85,78.86,78.8,78.85,26700.0,68.925,68.9338,68.8813,68.925,26700.0
2013-03-26 15:55:00,78.85,78.88,78.78,78.88,45100.0,68.925,68.9513,68.8638,68.9513,45100.0
2013-03-27 09:30:00,78.24,78.66,78.15,78.26,26100.0,68.3918,68.7589,68.3131,68.4093,26100.0
2013-03-27 09:35:00,78.24,78.27,78.04,78.19,12400.0,68.3918,68.418,68.217,68.3481,12400.0
2013-03-27 09:40:00,78.18,78.23,78.06,78.2,9700.0,68.3394,68.3831,68.2345,68.3568,9700.0
2013-03-27 09:45:00,78.2,78.2,77.95,78.03,26200.0,68.3568,68.3568,68.1383,68.2082,26200.0
2013-03-27 09:50:00,78.04,78.04,77.84,77.97,13700.0,68.217,68.217,68.0422,68.1558,13700.0
2013-03-27 09:55:00,78.0,78.03,77.84,77.88,26900.0,68.182,68.2082,68.0422,68.0771,26900.0
2013-03-27 10:00:00,77.87,77.96,77.84,77.92,22400.0,68.0684,68.1471,68.0422,68.1121,22400.0
2013-03-27 10:05:00,77.92,77.99,77.85,77.97,31400.0,68.1121,68.1733,68.0509,68.1558,31400.0
2013-03-27 10:10:00,77.97,78.0,77.88,77.93,21000.0,68.1558,68.182,68.0771,68.1208,21000.0
2013-03-27 10:15:00,77.92,78.07,77.91,78.04,29700.0,68.1121,68.2432,68.1034,68.217,29700.0
2013-03-27 10:20:00,78.03,78.19,78.02,78.15,12800.0,68.2082,68.3481,68.1995,68.3131,12800.0
2013-03-27 10:25:00,78.16,78.3,78.15,78.26,16900.0,68.3219,68.4443,68.3131,68.4093,16900.0
2013-03-27 10:30:00,78.34,78.43,78.06,78.07,58100.0,68.4792,68.5579,68.2345,68.2432,58100.0
2013-03-27 10:35:00,78.08,78.27,78.08,78.25,11600.0,68.252,68.418,68.252,68.4006,11600.0
2013-03-27 10:40:00,78.26,78.34,78.25,78.27,9000.0,68.4093,68.4792,68.4006,68.418,9000.0
2013-03-27 10:45:00,78.27,78.35,78.13,78.13,8500.0,68.418,68.488,68.2957,68.2957,8500.0
2013-03-27 10:50:00,78.15,78.24,78.15,78.16,10700.0,68.3131,68.3918,68.3131,68.3219,10700.0
2013-03-27 10:55:00,78.16,78.25,78.15,78.16,9200.0,68.3219,68.4006,68.3131,68.3219,9200.0
2013-03-27 11:00:00,78.16,78.31,78.15,78.15,19600.0,68.3219,68.453,68.3131,68.3131,19600.0
2013-03-27 11:05:00,78.15,78.27,78.14,78.26,15900.0,68.3131,68.418,68.3044,68.4093,15900.0
2013-03-27 11:10:00,78.27,78.35,78.27,78.3,16700.0,68.418,68.488,68.418,68.4443,16700.0
2013-03-27 11:15:00,78.28,78.32,78.28,78.3,6900.0,68.4268,68.4617,68.4268,68.4443,6900.0
2013-03-27 11:20:00,78.3,78.37,78.27,78.3,37700.0,68.4443,68.5055,68.418,68.4443,37700.0
2013-03-27 11:25:00,78.3,78.47,78.29,78.45,15100.0,68.4443,68.5929,68.4355,68.5754,15100.0
2013-03-27 11:30:00,78.46,78.73,78.46,78.72,23200.0,68.5841,68.8201,68.5841,68.8114,23200.0
2013-03-27 11:35:00,78.74,78.77,78.48,78.53,24200.0,68.8289,68.8551,68.6016,68.6453,24200.0
2013-03-27 11:40:00,78.56,78.59,78.5,78.54,15900.0,68.6715,68.6978,68.6191,68.6541,15900.0
2013-03-27 11:45:00,78.55,78.55,78.49,78.53,11900.0,68.6628,68.6628,68.6103,68.6453,11900.0
2013-03-27 11:50:00,78.52,78.71,78.52,78.64,12200.0,68.6366,68.8027,68.6366,68.7415,12200.0
2013-03-27 11:55:00,78.64,78.69,78.57,78.62,12700.0,68.7415,68.7852,68.6803,68.724,12700.0
2013-03-27 12:00:00,78.61,78.68,78.61,78.66,10800.0,68.7152,68.7764,68.7152,68.7589,10800.0
2013-03-27 12:05:00,78.65,78.8,78.62,78.8,13000.0,68.7502,68.8813,68.724,68.8813,13000.0
2013-03-27 12:10:00,78.78,78.82,78.78,78.8,9400.0,68.8638,68.8988,68.8638,68.8813,9400.0
2013-03-27 12:15:00,78.81,78.86,78.79,78.81,20800.0,68.8901,68.9338,68.8726,68.8901,20800.0
2013-03-27 12:20:00,78.81,78.84,78.77,78.77,20100.0,68.8901,68.9163,68.8551,68.8551,20100.0
2013-03-27 12:25:00,78.77,78.77,78.51,78.51,15800.0,68.8551,68.8551,68.6278,68.6278,15800.0
2013-03-27 12:30:00,78.52,78.58,78.45,78.56,15600.0,68.6366,68.689,68.5754,68.6715,15600.0
2013-03-27 12:35:00,78.59,78.7,78.56,78.68,10800.0,68.6978,68.7939,68.6715,68.7764,10800.0
2013-03-27 12:40:00,78.68,78.77,78.62,78.63,7700.0,68.7764,68.8551,68.724,68.7327,7700.0
2013-03-27 12:45:00,78.62,78.7,78.51,78.51,13300.0,68.724,68.7939,68.6278,68.6278,13300.0
2013-03-27 12:50:00,78.5,78.57,78.46,78.52,6900.0,68.6191,68.6803,68.5841,68.6366,6900.0
2013-03-27 12:55:00,78.53,78.55,78.48,78.48,7900.0,68.6453,68.6628,68.6016,68.6016,7900.0
2013-03-27 13:00:00,78.48,78.53,78.45,78.51,9100.0,68.6016,68.6453,68.5754,68.6278,9100.0
2013-03-27 13:05:00,78.5,78.52,78.45,78.45,4500.0,68.6191,68.6366,68.5754,68.5754,4500.0
2013-03-27 13:10:00,78.45,78.63,78.44,78.55,20600.0,68.5754,68.7327,68.5666,68.6628,20600.0
2013-03-27 13:15:00,78.52,78.52,78.45,78.45,19800.0,68.6366,68.6366,68.5754,68.5754,19800.0
2013-03-27 13:20:00,78.45,78.46,78.35,78.38,29200.0,68.5754,68.5841,68.488,68.5142,29200.0
2013-03-27 13:25:00,78.38,78.4,78.35,78.4,9300.0,68.5142,68.5317,68.488,68.5317,9300.0
2013-03-27 13:30:00,78.4,78.43,78.35,78.43,9100.0,68.5317,68.5579,68.488,68.5579,9100.0
2013-03-27 13:35:00,78.42,78.45,78.34,78.34,7800.0,68.5492,68.5754,68.4792,68.4792,7800.0
2013-03-27 13:40:00,78.35,78.47,78.34,78.42,7500.0,68.488,68.5929,68.4792,68.5492,7500.0
2013-03-27 13:45:00,78.43,78.46,78.42,78.44,1500.0,68.5579,68.5841,68.5492,68.5666,1500.0
2013-03-27 13:50:00,78.45,78.45,78.3,78.3,8500.0,68.5754,68.5754,68.4443,68.4443,8500.0
2013-03-27 13:55:00,78.31,78.31,78.29,78.29,10000.0,68.453,68.453,68.4355,68.4355,10000.0
2013-03-27 14:00:00,78.29,78.34,78.28,78.33,24600.0,68.4355,68.4792,68.4268,68.4705,24600.0
2013-03-27 14:05:00,78.34,78.44,78.34,78.44,12300.0,68.4792,68.5666,68.4792,68.5666,12300.0
2013-03-27 14:10:00,78.45,78.45,78.36,78.36,13400.0,68.5754,68.5754,68.4967,68.4967,13400.0
2013-03-27 14:15:00,78.37,78.38,78.32,78.37,6600.0,68.5055,68.5142,68.4617,68.5055,6600.0
2013-03-27 14:20:00,78.36,78.5,78.36,78.44,7300.0,68.4967,68.6191,68.4967,68.5666,7300.0
2013-03-27 14:25:00,78.44,78.48,78.41,78.48,18800.0,68.5666,68.6016,68.5404,68.6016,18800.0
2013-03-27 14:30:00,78.48,78.51,78.45,78.51,16900.0,68.6016,68.6278,68.5754,68.6278,16900.0
2013-03-27 14:35:00,78.5,78.69,78.5,78.68,19000.0,68.6191,68.7852,68.6191,68.7764,19000.0
2013-03-27 14:40:00,78.65,78.65,78.48,78.48,13600.0,68.7502,68.7502,68.6016,68.6016,13600.0
2013-03-27 14:45:00,78.47,78.49,78.37,78.38,12000.0,68.5929,68.6103,68.5055,68.5142,12000.0
2013-03-27 14:50:00,78.37,78.39,78.35,78.35,12100.0,68.5055,68.5229,68.488,68.488,12100.0
2013-03-27 14:55:00,78.34,78.38,78.31,78.33,12400.0,68.4792,68.5142,68.453,68.4705,12400.0
2013-03-27 15:00:00,78.33,78.51,78.3,78.44,19700.0,68.4705,68.6278,68.4443,68.5666,19700.0
2013-03-27 15:05:00,78.44,78.5,78.44,78.47,14800.0,68.5666,68.6191,68.5666,68.5929,14800.0
2013-03-27 15:10:00,78.47,78.51,78.4,78.4,21900.0,68.5929,68.6278,68.5317,68.5317,21900.0
2013-03-27 15:15:00,78.39,78.39,78.35,78.38,16100.0,68.5229,68.5229,68.488,68.5142,16100.0
2013-03-27 15:20:00,78.38,78.41,78.3,78.3,21800.0,68.5142,68.5404,68.4443,68.4443,21800.0
2013-03-27 15:25:00,78.29,78.41,78.27,78.33,23900.0,68.4355,68.5404,68.418,68.4705,23900.0
2013-03-27 15:30:00,78.33,78.36,78.32,78.33,34300.0,68.4705,68.4967,68.4617,68.4705,34300.0
2013-03-27 15:35:00,78.33,78.42,78.33,78.42,23600.0,68.4705,68.5492,68.4705,68.5492,23600.0
2013-03-27 15:40:00,78.43,78.43,78.33,78.34,23100.0,68.5579,68.5579,68.4705,68.4792,23100.0
2013-03-27 15:45:00,78.34,78.37,78.31,78.34,44500.0,68.4792,68.5055,68.453,68.4792,44500.0
2013-03-27 15:50:00,78.35,78.39,78.33,78.36,36100.0,68.488,68.5229,68.4705,68.4967,36100.0
2013-03-27 15:55:00,78.36,78.39,78.31,78.34,72200.0,68.4967,68.5229,68.453,68.4792,72200.0
2013-03-28 09:30:00,78.67,79.35,78.67,79.22,49400.0,68.7677,69.3621,68.7677,69.2485,49400.0
2013-03-28 09:35:00,79.26,79.73,79.26,79.56,34400.0,69.2834,69.6943,69.2834,69.5457,34400.0
2013-03-28 09:40:00,79.61,79.62,78.93,78.95,42600.0,69.5894,69.5981,68.995,69.0124,42600.0
2013-03-28 09:45:00,78.95,79.5,78.95,79.4,23700.0,69.0124,69.4932,69.0124,69.4058,23700.0
2013-03-28 09:50:00,79.4,79.45,79.34,79.41,14400.0,69.4058,69.4495,69.3534,69.4145,14400.0
2013-03-28 09:55:00,79.45,79.57,79.25,79.32,10200.0,69.4495,69.5544,69.2747,69.3359,10200.0
2013-03-28 10:00:00,79.34,79.48,79.32,79.36,18800.0,69.3534,69.4757,69.3359,69.3708,18800.0
2013-03-28 10:05:00,79.37,79.49,79.35,79.44,9300.0,69.3796,69.4845,69.3621,69.4408,9300.0
2013-03-28 10:10:00,79.42,79.45,79.4,79.44,5300.0,69.4233,69.4495,69.4058,69.4408,5300.0
2013-03-28 10:15:00,79.44,79.44,79.26,79.32,10400.0,69.4408,69.4408,69.2834,69.3359,10400.0
2013-03-28 10:20:00,79.35,79.35,79.24,79.3,17700.0,69.3621,69.3621,69.2659,69.3184,17700.0
2013-03-28 10:25:00,79.29,79.34,79.14,79.15,8300.0,69.3096,69.3534,69.1785,69.1873,8300.0
2013-03-28 10:30:00,79.16,79.39,79.16,79.35,19000.0,69.196,69.3971,69.196,69.3621,19000.0
2013-03-28 10:35:00,79.36,79.52,79.34,79.52,9000.0,69.3708,69.5107,69.3534,69.5107,9000.0
2013-03-28 10:40:00,79.51,79.61,79.47,79.6,7300.0,69.502,69.5894,69.467,69.5806,7300.0
2013-03-28 10:45:00,79.61,79.65,79.58,79.61,12100.0,69.5894,69.6243,69.5631,69.5894,12100.0
2013-03-28 10:50:00,79.61,79.71,79.61,79.71,9300.0,69.5894,69.6768,69.5894,69.6768,9300.0
2013-03-28 10:55:00,79.72,79.91,79.72,79.9,28700.0,69.6855,69.8516,69.6855,69.8429,28700.0
2013-03-28 11:00:00,79.86,79.87,79.78,79.81,17800.0,69.8079,69.8166,69.738,69.7642,17800.0
2013-03-28 11:05:00,79.81,79.83,79.75,79.75,8000.0,69.7642,69.7817,69.7117,69.7117,8000.0
2013-03-28 11:10:00,79.75,79.75,79.7,79.72,12000.0,69.7117,69.7117,69.668,69.6855,12000.0
2013-03-28 11:15:00,79.72,79.74,79.66,79.67,10000.0,69.6855,69.703,69.6331,69.6418,10000.0
2013-03-28 11:20:00,79.66,79.7,79.57,79.65,16300.0,69.6331,69.668,69.5544,69.6243,16300.0
2013-03-28 11:25:00,79.63,79.69,79.63,79.68,10200.0,69.6069,69.6593,69.6069,69.6506,10200.0
2013-03-28 11:30:00,79.67,79.72,79.64,79.65,20000.0,69.6418,69.6855,69.6156,69.6243,20000.0
2013-03-28 11:35:00,79.65,79.66,79.57,79.64,9600.0,69.6243,69.6331,69.5544,69.6156,9600.0
2013-03-28 11:40:00,79.63,79.67,79.62,79.65,5000.0,69.6069,69.6418,69.5981,69.6243,5000.0
2013-03-28 11:45:00,79.66,79.67,79.65,79.65,11400.0,69.6331,69.6418,69.6243,69.6243,11400.0
2013-03-28 11:50:00,79.66,79.67,79.57,79.66,10900.0,69.6331,69.6418,69.5544,69.6331,10900.0
2013-03-28 11:55:00,79.64,79.68,79.63,79.67,10800.0,69.6156,69.6506,69.6069,69.6418,10800.0
2013-03-28 12:00:00,79.63,79.65,79.56,79.58,5500.0,69.6069,69.6243,69.5457,69.5631,5500.0
2013-03-28 12:05:00,79.59,79.64,79.57,79.58,6000.0,69.5719,69.6156,69.5544,69.5631,6000.0
2013-03-28 12:10:00,79.57,79.58,79.53,79.55,3600.0,69.5544,69.5631,69.5194,69.5369,3600.0
2013-03-28 12:15:00,79.54,79.56,79.49,79.56,6200.0,69.5282,69.5457,69.4845,69.5457,6200.0
2013-03-28 12:20:00,79.55,79.56,79.51,79.54,5700.0,69.5369,69.5457,69.502,69.5282,5700.0
2013-03-28 12:25:00,79.53,79.56,79.46,79.53,7300.0,69.5194,69.5457,69.4583,69.5194,7300.0
2013-03-28 12:30:00,79.52,79.59,79.49,79.57,5400.0,69.5107,69.5719,69.4845,69.5544,5400.0
2013-03-28 12:35:00,79.59,79.67,79.59,79.67,4800.0,69.5719,69.6418,69.5719,69.6418,4800.0
2013-03-28 12:40:00,79.67,79.78,79.67,79.78,7100.0,69.6418,69.738,69.6418,69.738,7100.0
2013-03-28 12:45:00,79.79,79.92,79.79,79.92,8200.0,69.7467,69.8604,69.7467,69.8604,8200.0
2013-03-28 12:50:00,79.93,79.94,79.9,79.92,10800.0,69.8691,69.8778,69.8429,69.8604,10800.0
2013-03-28 12:55:00,79.92,79.92,79.84,79.87,11500.0,69.8604,69.8604,69.7904,69.8166,11500.0
2013-03-28 13:00:00,79.86,79.86,79.77,79.8,8300.0,69.8079,69.8079,69.7292,69.7555,8300.0
2013-03-28 13:05:00,79.8,79.85,79.79,79.82,12800.0,69.7555,69.7992,69.7467,69.7729,12800.0
2013-03-28 13:10:00,79.82,79.86,79.81,79.84,6300.0,69.7729,69.8079,69.7642,69.7904,6300.0
2013-03-28 13:15:00,79.85,79.86,79.82,79.82,4600.0,69.7992,69.8079,69.7729,69.7729,4600.0
2013-03-28 13:20:00,79.84,79.87,79.82,79.85,8600.0,69.7904,69.8166,69.7729,69.7992,8600.0
2013-03-28 13:25:00,79.86,79.86,79.75,79.75,4500.0,69.8079,69.8079,69.7117,69.7117,4500.0
2013-03-28 13:30:00,79.76,79.81,79.76,79.79,7800.0,69.7205,69.7642,69.7205,69.7467,7800.0
2013-03-28 13:35:00,79.79,79.8,79.78,79.79,4900.0,69.7467,69.7555,69.738,69.7467,4900.0
2013-03-28 13:40:00,79.79,79.83,79.79,79.81,8800.0,69.7467,69.7817,69.7467,69.7642,8800.0
2013-03-28 13:45:00,79.81,79.82,79.78,79.82,4500.0,69.7642,69.7729,69.738,69.7729,4500.0
2013-03-28 13:50:00,79.82,79.83,79.78,79.81,5900.0,69.7729,69.7817,69.738,69.7642,5900.0
2013-03-28 13:55:00,79.81,79.89,79.81,79.89,7100.0,69.7642,69.8341,69.7642,69.8341,7100.0
2013-03-28 14:00:00,79.9,79.94,79.9,79.92,7700.0,69.8429,69.8778,69.8429,69.8604,7700.0
2013-03-28 14:05:00,79.91,79.95,79.9,79.92,13100.0,69.8516,69.8866,69.8429,69.8604,13100.0
2013-03-28 14:10:00,79.93,79.93,79.87,79.9,7900.0,69.8691,69.8691,69.8166,69.8429,7900.0
2013-03-28 14:15:00,79.91,79.93,79.91,79.93,6800.0,69.8516,69.8691,69.8516,69.8691,6800.0
2013-03-28 14:20:00,79.93,79.97,79.92,79.96,6100.0,69.8691,69.9041,69.8604,69.8953,6100.0
2013-03-28 14:25:00,79.96,79.99,79.96,79.99,7500.0,69.8953,69.9215,69.8953,69.9215,7500.0
2013-03-28 14:30:00,79.99,79.99,79.95,79.97,7200.0,69.9215,69.9215,69.8866,69.9041,7200.0
2013-03-28 14:35:00,79.96,79.98,79.93,79.93,9900.0,69.8953,69.9128,69.8691,69.8691,9900.0
2013-03-28 14:40:00,79.89,79.98,79.89,79.97,10400.0,69.8341,69.9128,69.8341,69.9041,10400.0
2013-03-28 14:45:00,79.98,80.07,79.92,80.05,23800.0,69.9128,69.9915,69.8604,69.974,23800.0
2013-03-28 14:50:00,80.06,80.06,80.02,80.03,8500.0,69.9827,69.9827,69.9478,69.9565,8500.0
2013-03-28 14:55:00,80.04,80.06,80.0,80.06,13700.0,69.9652,69.9827,69.9303,69.9827,13700.0
2013-03-28 15:00:00,80.06,80.1,80.05,80.09,16500.0,69.9827,70.0177,69.974,70.009,16500.0
2013-03-28 15:05:00,80.09,80.11,80.04,80.11,19000.0,70.009,70.0264,69.9652,70.0264,19000.0
2013-03-28 15:10:00,80.1,80.18,80.1,80.18,11600.0,70.0177,70.0876,70.0177,70.0876,11600.0
2013-03-28 15:15:00,80.18,80.24,80.17,80.17,11400.0,70.0876,70.1401,70.0789,70.0789,11400.0
2013-03-28 15:20:00,80.16,80.24,80.15,80.2,15400.0,70.0701,70.1401,70.0614,70.1051,15400.0
2013-03-28 15:25:00,80.18,80.21,80.14,80.2,20800.0,70.0876,70.1138,70.0527,70.1051,20800.0
2013-03-28 15:30:00,80.2,80.21,80.15,80.17,13200.0,70.1051,70.1138,70.0614,70.0789,13200.0
2013-03-28 15:35:00,80.17,80.3,80.16,80.24,24300.0,70.0789,70.1925,70.0701,70.1401,24300.0
2013-03-28 15:40:00,80.24,80.32,80.21,80.22,28600.0,70.1401,70.21,70.1138,70.1226,28600.0
2013-03-28 15:45:00,80.21,80.23,80.13,80.16,39000.0,70.1138,70.1313,70.0439,70.0701,39000.0
2013-03-28 15:50:00,80.16,80.32,80.16,80.26,45200.0,70.0701,70.21,70.0701,70.1576,45200.0
2013-03-28 15:55:00,80.25,80.35,80.12,80.16,74600.0,70.1488,70.2362,70.0352,70.0701,74600.0
2013-04-01 09:30:00,80.0,80.27,79.98,80.13,22700.0,69.9303,70.1663,69.9128,70.0439,22700.0
2013-04-01 09:35:00,80.12,80.24,79.99,80.24,5600.0,70.0352,70.1401,69.9215,70.1401,5600.0
2013-04-01 09:40:00,80.21,80.25,80.14,80.16,4800.0,70.1138,70.1488,70.0527,70.0701,4800.0
2013-04-01 09:45:00,80.24,80.24,79.98,79.98,4400.0,70.1401,70.1401,69.9128,69.9128,4400.0
2013-04-01 09:50:00,80.04,80.15,80.04,80.15,3500.0,69.9652,70.0614,69.9652,70.0614,3500.0
2013-04-01 09:55:00,80.15,80.16,80.0,80.02,5700.0,70.0614,70.0701,69.9303,69.9478,5700.0
2013-04-01 10:00:00,80.04,80.04,79.87,79.88,20400.0,69.9652,69.9652,69.8166,69.8254,20400.0
2013-04-01 10:05:00,79.85,79.88,79.81,79.85,3800.0,69.7992,69.8254,69.7642,69.7992,3800.0
2013-04-01 10:10:00,79.85,79.85,79.8,79.8,2600.0,69.7992,69.7992,69.7555,69.7555,2600.0
2013-04-01 10:15:00,79.8,79.83,79.74,79.82,8400.0,69.7555,69.7817,69.703,69.7729,8400.0
2013-04-01 10:20:00,79.85,79.91,79.79,79.91,8400.0,69.7992,69.8516,69.7467,69.8516,8400.0
2013-04-01 10:25:00,79.89,79.9,79.81,79.85,3700.0,69.8341,69.8429,69.7642,69.7992,3700.0
2013-04-01 10:30:00,79.84,79.84,79.75,79.8,8600.0,69.7904,69.7904,69.7117,69.7555,8600.0
2013-04-01 10:35:00,79.8,79.89,79.78,79.82,5800.0,69.7555,69.8341,69.738,69.7729,5800.0
2013-04-01 10:40:00,79.82,79.82,79.72,79.76,3900.0,69.7729,69.7729,69.6855,69.7205,3900.0
2013-04-01 10:45:00,79.77,79.77,79.6,79.63,11700.0,69.7292,69.7292,69.5806,69.6069,11700.0
2013-04-01 10:50:00,79.61,79.61,79.52,79.57,8100.0,69.5894,69.5894,69.5107,69.5544,8100.0
2013-04-01 10:55:00,79.56,79.59,79.54,79.56,2200.0,69.5457,69.5719,69.5282,69.5457,2200.0
2013-04-01 11:00:00,79.56,79.56,79.5,79.52,4100.0,69.5457,69.5457,69.4932,69.5107,4100.0
2013-04-01 11:05:00,79.55,79.67,79.55,79.63,3900.0,69.5369,69.6418,69.5369,69.6069,3900.0
2013-04-01 11:10:00,79.64,79.67,79.5,79.51,13300.0,69.6156,69.6418,69.4932,69.502,13300.0
2013-04-01 11:15:00,79.51,79.51,79.44,79.45,4600.0,69.502,69.502,69.4408,69.4495,4600.0
2013-04-01 11:20:00,79.45,79.52,79.39,79.4,6600.0,69.4495,69.5107,69.3971,69.4058,6600.0
2013-04-01 11:25:00,79.4,79.49,79.37,79.45,11900.0,69.4058,69.4845,69.3796,69.4495,11900.0
2013-04-01 11:30:00,79.43,79.52,79.41,79.49,5200.0,69.432,69.5107,69.4145,69.4845,5200.0
2013-04-01 11:35:00,79.5,79.52,79.45,79.45,3400.0,69.4932,69.5107,69.4495,69.4495,3400.0
2013-04-01 11:40:00,79.42,79.43,79.4,79.41,2500.0,69.4233,69.432,69.4058,69.4145,2500.0
2013-04-01 11:45:00,79.4,79.45,79.36,79.44,3900.0,69.4058,69.4495,69.3708,69.4408,3900.0
2013-04-01 11:50:00,79.43,79.43,79.41,79.43,600.0,69.432,69.432,69.4145,69.432,600.0
2013-04-01 11:55:00,79.4,79.41,79.36,79.4,11600.0,69.4058,69.4145,69.3708,69.4058,11600.0
2013-04-01 12:00:00,79.38,79.44,79.37,79.4,6000.0,69.3883,69.4408,69.3796,69.4058,6000.0
2013-04-01 12:05:00,79.4,79.47,79.4,79.46,4900.0,69.4058,69.467,69.4058,69.4583,4900.0
2013-04-01 12:10:00,79.47,79.51,79.47,79.48,1700.0,69.467,69.502,69.467,69.4757,1700.0
2013-04-01 12:15:00,79.47,79.52,79.46,79.52,2300.0,69.467,69.5107,69.4583,69.5107,2300.0
2013-04-01 12:20:00,79.51,79.51,79.46,79.47,2500.0,69.502,69.502,69.4583,69.467,2500.0
2013-04-01 12:25:00,79.48,79.53,79.47,79.47,1200.0,69.4757,69.5194,69.467,69.467,1200.0
2013-04-01 12:30:00,79.47,79.49,79.45,79.46,3000.0,69.467,69.4845,69.4495,69.4583,3000.0
2013-04-01 12:35:00,79.46,79.54,79.46,79.52,6100.0,69.4583,69.5282,69.4583,69.5107,6100.0
2013-04-01 12:40:00,79.52,79.58,79.5,79.54,5300.0,69.5107,69.5631,69.4932,69.5282,5300.0
2013-04-01 12:45:00,79.56,79.61,79.56,79.6,1900.0,69.5457,69.5894,69.5457,69.5806,1900.0
2013-04-01 12:50:00,79.56,79.64,79.56,79.6,6300.0,69.5457,69.6156,69.5457,69.5806,6300.0
2013-04-01 12:55:00,79.61,79.64,79.58,79.62,3000.0,69.5894,69.6156,69.5631,69.5981,3000.0
2013-04-01 13:00:00,79.62,79.63,79.59,79.6,1500.0,69.5981,69.6069,69.5719,69.5806,1500.0
2013-04-01 13:05:00,79.6,79.62,79.57,79.57,2500.0,69.5806,69.5981,69.5544,69.5544,2500.0
2013-04-01 13:10:00,79.58,79.61,79.57,79.58,1700.0,69.5631,69.5894,69.5544,69.5631,1700.0
2013-04-01 13:15:00,79.57,79.57,79.55,79.55,900.0,69.5544,69.5544,69.5369,69.5369,900.0
2013-04-01 13:20:00,79.56,79.6,79.55,79.6,3400.0,69.5457,69.5806,69.5369,69.5806,3400.0
2013-04-01 13:25:00,79.6,79.64,79.58,79.64,5300.0,69.5806,69.6156,69.5631,69.6156,5300.0
2013-04-01 13:30:00,79.65,79.65,79.57,79.59,5700.0,69.6243,69.6243,69.5544,69.5719,5700.0
2013-04-01 13:35:00,79.59,79.64,79.59,79.62,4200.0,69.5719,69.6156,69.5719,69.5981,4200.0
2013-04-01 13:40:00,79.62,79.64,79.57,79.6,5000.0,69.5981,69.6156,69.5544,69.5806,5000.0
2013-04-01 13:45:00,79.6,79.64,79.59,79.61,7700.0,69.5806,69.6156,69.5719,69.5894,7700.0
2013-04-01 13:50:00,79.62,79.63,79.58,79.62,11100.0,69.5981,69.6069,69.5631,69.5981,11100.0
2013-04-01 13:55:00,79.62,79.62,79.55,79.55,16900.0,69.5981,69.5981,69.5369,69.5369,16900.0
2013-04-01 14:00:00,79.56,79.6,79.56,79.56,3700.0,69.5457,69.5806,69.5457,69.5457,3700.0
2013-04-01 14:05:00,79.56,79.6,79.55,79.55,24900.0,69.5457,69.5806,69.5369,69.5369,24900.0
2013-04-01 14:10:00,79.56,79.57,79.52,79.56,8600.0,69.5457,69.5544,69.5107,69.5457,8600.0
2013-04-01 14:15:00,79.56,79.56,79.5,79.5,5000.0,69.5457,69.5457,69.4932,69.4932,5000.0
2013-04-01 14:20:00,79.5,79.59,79.5,79.54,15400.0,69.4932,69.5719,69.4932,69.5282,15400.0
2013-04-01 14:25:00,79.55,79.56,79.52,79.53,6700.0,69.5369,69.5457,69.5107,69.5194,6700.0
2013-04-01 14:30:00,79.52,79.55,79.5,79.54,12000.0,69.5107,69.5369,69.4932,69.5282,12000.0
2013-04-01 14:35:00,79.53,79.56,79.46,79.47,15400.0,69.5194,69.5457,69.4583,69.467,15400.0
2013-04-01 14:40:00,79.46,79.54,79.45,79.53,12500.0,69.4583,69.5282,69.4495,69.5194,12500.0
2013-04-01 14:45:00,79.53,79.6,79.53,79.56,9700.0,69.5194,69.5806,69.5194,69.5457,9700.0
2013-04-01 14:50:00,79.55,79.62,79.54,79.57,4200.0,69.5369,69.5981,69.5282,69.5544,4200.0
2013-04-01 14:55:00,79.57,79.57,79.51,79.51,9600.0,69.5544,69.5544,69.502,69.502,9600.0
2013-04-01 15:00:00,79.51,79.58,79.45,79.54,13400.0,69.502,69.5631,69.4495,69.5282,13400.0
2013-04-01 15:05:00,79.58,79.58,79.49,79.51,5400.0,69.5631,69.5631,69.4845,69.502,5400.0
2013-04-01 15:10:00,79.52,79.52,79.42,79.45,14300.0,69.5107,69.5107,69.4233,69.4495,14300.0
2013-04-01 15:15:00,79.45,79.45,79.32,79.34,24000.0,69.4495,69.4495,69.3359,69.3534,24000.0
2013-04-01 15:20:00,79.35,79.36,79.3,79.31,7400.0,69.3621,69.3708,69.3184,69.3271,7400.0
2013-04-01 15:25:00,79.3,79.43,79.29,79.36,9800.0,69.3184,69.432,69.3096,69.3708,9800.0
2013-04-01 15:30:00,79.36,79.41,79.31,79.36,13400.0,69.3708,69.4145,69.3271,69.3708,13400.0
2013-04-01 15:35:00,79.34,79.44,79.32,79.41,13100.0,69.3534,69.4408,69.3359,69.4145,13100.0
2013-04-01 15:40:00,79.41,79.49,79.33,79.49,15500.0,69.4145,69.4845,69.3446,69.4845,15500.0
2013-04-01 15:45:00,79.51,79.55,79.44,79.49,31200.0,69.502,69.5369,69.4408,69.4845,31200.0
2013-04-01 15:50:00,79.5,79.51,79.44,79.48,24500.0,69.4932,69.502,69.4408,69.4757,24500.0
2013-04-01 15:55:00,79.49,79.54,79.47,79.49,39700.0,69.4845,69.5282,69.467,69.4845,39700.0
2013-04-02 09:30:00,79.9,79.92,79.63,79.91,24700.0,69.8429,69.8604,69.6069,69.8516,24700.0
2013-04-02 09:35:00,79.92,80.05,79.88,79.96,19800.0,69.8604,69.974,69.8254,69.8953,19800.0
2013-04-02 09:40:00,79.92,80.05,79.88,79.99,6900.0,69.8604,69.974,69.8254,69.9215,6900.0
2013-04-02 09:45:00,80.0,80.03,79.86,80.02,7100.0,69.9303,69.9565,69.8079,69.9478,7100.0
2013-04-02 09:50:00,80.01,80.05,79.97,80.03,6100.0,69.939,69.974,69.9041,69.9565,6100.0
2013-04-02 09:55:00,80.02,80.1,79.96,80.0,6900.0,69.9478,70.0177,69.8953,69.9303,6900.0
2013-04-02 10:00:00,80.0,80.23,79.96,79.97,19700.0,69.9303,70.1313,69.8953,69.9041,19700.0
2013-04-02 10:05:00,79.94,80.1,79.92,80.05,5000.0,69.8778,70.0177,69.8604,69.974,5000.0
2013-04-02 10:10:00,80.07,80.14,80.02,80.02,11900.0,69.9915,70.0527,69.9478,69.9478,11900.0
2013-04-02 10:15:00,80.0,80.02,79.95,79.96,2800.0,69.9303,69.9478,69.8866,69.8953,2800.0
2013-04-02 10:20:00,79.95,79.97,79.87,79.87,4000.0,69.8866,69.9041,69.8166,69.8166,4000.0
2013-04-02 10:25:00,79.89,80.01,79.89,79.93,3700.0,69.8341,69.939,69.8341,69.8691,3700.0
2013-04-02 10:30:00,79.9,79.98,79.83,79.98,6200.0,69.8429,69.9128,69.7817,69.9128,6200.0
2013-04-02 10:35:00,79.97,79.97,79.88,79.94,4400.0,69.9041,69.9041,69.8254,69.8778,4400.0
2013-04-02 10:40:00,79.94,80.12,79.93,80.08,7200.0,69.8778,70.0352,69.8691,70.0002,7200.0
2013-04-02 10:45:00,80.13,80.21,80.09,80.18,8200.0,70.0439,70.1138,70.009,70.0876,8200.0
2013-04-02 10:50:00,80.2,80.27,80.2,80.23,11100.0,70.1051,70.1663,70.1051,70.1313,11100.0
2013-04-02 10:55:00,80.25,80.31,80.23,80.28,6000.0,70.1488,70.2013,70.1313,70.175,6000.0
2013-04-02 11:00:00,80.28,80.33,80.23,80.25,5600.0,70.175,70.2187,70.1313,70.1488,5600.0
2013-04-02 11:05:00,80.27,80.27,80.12,80.15,3800.0,70.1663,70.1663,70.0352,70.0614,3800.0
2013-04-02 11:10:00,80.15,80.15,80.03,80.07,4700.0,70.0614,70.0614,69.9565,69.9915,4700.0
2013-04-02 11:15:00,80.06,80.1,80.06,80.09,3200.0,69.9827,70.0177,69.9827,70.009,3200.0
2013-04-02 11:20:00,80.09,80.14,80.09,80.14,3500.0,70.009,70.0527,70.009,70.0527,3500.0
2013-04-02 11:25:00,80.12,80.15,80.09,80.11,4700.0,70.0352,70.0614,70.009,70.0264,4700.0
2013-04-02 11:30:00,80.12,80.2,80.1,80.2,3600.0,70.0352,70.1051,70.0177,70.1051,3600.0
2013-04-02 11:35:00,80.21,80.27,80.19,80.26,5100.0,70.1138,70.1663,70.0964,70.1576,5100.0
2013-04-02 11:40:00,80.27,80.27,80.15,80.15,3400.0,70.1663,70.1663,70.0614,70.0614,3400.0
2013-04-02 11:45:00,80.16,80.17,80.04,80.05,4500.0,70.0701,70.0789,69.9652,69.974,4500.0
2013-04-02 11:50:00,80.06,80.09,80.0,80.03,10300.0,69.9827,70.009,69.9303,69.9565,10300.0
2013-04-02 11:55:00,80.06,80.14,80.03,80.03,4200.0,69.9827,70.0527,69.9565,69.9565,4200.0
2013-04-02 12:00:00,80.06,80.06,80.02,80.04,2100.0,69.9827,69.9827,69.9478,69.9652,2100.0
2013-04-02 12:05:00,80.03,80.1,80.03,80.08,3100.0,69.9565,70.0177,69.9565,70.0002,3100.0
2013-04-02 12:10:00,80.08,80.09,80.0,80.01,2300.0,70.0002,70.009,69.9303,69.939,2300.0
2013-04-02 12:15:00,79.99,80.0,79.95,79.95,2900.0,69.9215,69.9303,69.8866,69.8866,2900.0
2013-04-02 12:20:00,79.93,80.0,79.9,79.99,5000.0,69.8691,69.9303,69.8429,69.9215,5000.0
2013-04-02 12:25:00,79.99,80.0,79.96,80.0,2600.0,69.9215,69.9303,69.8953,69.9303,2600.0
2013-04-02 12:30:00,79.99,80.0,79.98,79.99,1500.0,69.9215,69.9303,69.9128,69.9215,1500.0
2013-04-02 12:35:00,79.98,80.04,79.96,80.03,7000.0,69.9128,69.9652,69.8953,69.9565,7000.0
2013-04-02 12:40:00,80.02,80.02,79.94,79.94,1900.0,69.9478,69.9478,69.8778,69.8778,1900.0
2013-04-02 12:45:00,79.93,80.04,79.93,80.01,2800.0,69.8691,69.9652,69.8691,69.939,2800.0
2013-04-02 12:50:00,79.99,80.01,79.99,80.01,1000.0,69.9215,69.939,69.9215,69.939,1000.0
2013-04-02 12:55:00,80.0,80.03,79.97,80.02,2600.0,69.9303,69.9565,69.9041,69.9478,2600.0
2013-04-02 13:00:00,80.02,80.07,80.02,80.05,900.0,69.9478,69.9915,69.9478,69.974,900.0
2013-04-02 13:05:00,80.06,80.06,80.02,80.03,1500.0,69.9827,69.9827,69.9478,69.9565,1500.0
2013-04-02 13:10:00,80.02,80.09,80.02,80.07,3100.0,69.9478,70.009,69.9478,69.9915,3100.0
2013-04-02 13:15:00,80.07,80.07,80.01,80.05,2500.0,69.9915,69.9915,69.939,69.974,2500.0
2013-04-02 13:20:00,80.02,80.02,79.95,80.0,16400.0,69.9478,69.9478,69.8866,69.9303,16400.0
2013-04-02 13:25:00,80.01,80.02,79.98,79.98,2000.0,69.939,69.9478,69.9128,69.9128,2000.0
2013-04-02 13:30:00,79.97,80.04,79.96,80.04,3700.0,69.9041,69.9652,69.8953,69.9652,3700.0
2013-04-02 13:35:00,80.04,80.09,80.04,80.08,2200.0,69.9652,70.009,69.9652,70.0002,2200.0
2013-04-02 13:40:00,80.09,80.13,80.08,80.09,2300.0,70.009,70.0439,70.0002,70.009,2300.0
2013-04-02 13:45:00,80.08,80.12,80.08,80.09,2500.0,70.0002,70.0352,70.0002,70.009,2500.0
2013-04-02 13:50:00,80.07,80.16,80.06,80.16,3700.0,69.9915,70.0701,69.9827,70.0701,3700.0
2013-04-02 13:55:00,80.14,80.15,80.12,80.14,2000.0,70.0527,70.0614,70.0352,70.0527,2000.0
2013-04-02 14:00:00,80.15,80.22,80.15,80.22,6500.0,70.0614,70.1226,70.0614,70.1226,6500.0
2013-04-02 14:05:00,80.23,80.24,80.11,80.2,13100.0,70.1313,70.1401,70.0264,70.1051,13100.0
2013-04-02 14:10:00,80.2,80.24,80.19,80.24,6900.0,70.1051,70.1401,70.0964,70.1401,6900.0
2013-04-02 14:15:00,80.24,80.24,80.19,80.2,4700.0,70.1401,70.1401,70.0964,70.1051,4700.0
2013-04-02 14:20:00,80.24,80.26,80.2,80.2,4300.0,70.1401,70.1576,70.1051,70.1051,4300.0
2013-04-02 14:25:00,80.2,80.21,80.02,80.04,11600.0,70.1051,70.1138,69.9478,69.9652,11600.0
2013-04-02 14:30:00,80.07,80.08,80.03,80.04,2800.0,69.9915,70.0002,69.9565,69.9652,2800.0
2013-04-02 14:35:00,80.02,80.16,79.99,80.15,11600.0,69.9478,70.0701,69.9215,70.0614,11600.0
2013-04-02 14:40:00,80.16,80.21,80.14,80.2,19300.0,70.0701,70.1138,70.0527,70.1051,19300.0
2013-04-02 14:45:00,80.21,80.22,80.0,80.0,5700.0,70.1138,70.1226,69.9303,69.9303,5700.0
2013-04-02 14:50:00,79.98,80.04,79.88,79.96,18700.0,69.9128,69.9652,69.8254,69.8953,18700.0
2013-04-02 14:55:00,79.96,80.08,79.96,80.08,4900.0,69.8953,70.0002,69.8953,70.0002,4900.0
2013-04-02 15:00:00,80.08,80.12,80.01,80.09,8500.0,70.0002,70.0352,69.939,70.009,8500.0
2013-04-02 15:05:00,80.08,80.14,80.05,80.13,6900.0,70.0002,70.0527,69.974,70.0439,6900.0
2013-04-02 15:10:00,80.12,80.15,80.07,80.13,9800.0,70.0352,70.0614,69.9915,70.0439,9800.0
2013-04-02 15:15:00,80.13,80.17,80.09,80.11,9400.0,70.0439,70.0789,70.009,70.0264,9400.0
2013-04-02 15:20:00,80.12,80.14,80.08,80.14,13100.0,70.0352,70.0527,70.0002,70.0527,13100.0
2013-04-02 15:25:00,80.13,80.16,80.09,80.09,12600.0,70.0439,70.0701,70.009,70.009,12600.0
2013-04-02 15:30:00,80.09,80.13,80.06,80.12,20700.0,70.009,70.0439,69.9827,70.0352,20700.0
2013-04-02 15:35:00,80.1,80.11,80.0,80.02,9700.0,70.0177,70.0264,69.9303,69.9478,9700.0
2013-04-02 15:40:00,80.01,80.02,79.9,79.95,27500.0,69.939,69.9478,69.8429,69.8866,27500.0
2013-04-02 15:45:00,79.93,80.08,79.9,80.02,43900.0,69.8691,70.0002,69.8429,69.9478,43900.0
2013-04-02 15:50:00,80.05,80.13,80.04,80.09,21600.0,69.974,70.0439,69.9652,70.009,21600.0
2013-04-02 15:55:00,80.08,80.22,80.08,80.18,45300.0,70.0002,70.1226,70.0002,70.0876,45300.0
2013-04-03 09:30:00,80.17,80.28,80.04,80.22,32000.0,70.0789,70.175,69.9652,70.1226,32000.0
2013-04-03 09:35:00,80.24,80.27,79.95,80.02,71200.0,70.1401,70.1663,69.8866,69.9478,71200.0
2013-04-03 09:40:00,80.05,80.05,79.77,79.8,14900.0,69.974,69.974,69.7292,69.7555,14900.0
2013-04-03 09:45:00,79.85,79.9,79.78,79.78,5900.0,69.7992,69.8429,69.738,69.738,5900.0
2013-04-03 09:50:00,79.81,79.86,79.75,79.78,8100.0,69.7642,69.8079,69.7117,69.738,8100.0
2013-04-03 09:55:00,79.79,79.9,79.79,79.9,4700.0,69.7467,69.8429,69.7467,69.8429,4700.0
2013-04-03 10:00:00,79.84,79.86,79.77,79.78,17000.0,69.7904,69.8079,69.7292,69.738,17000.0
2013-04-03 10:05:00,79.77,79.86,79.77,79.86,44000.0,69.7292,69.8079,69.7292,69.8079,44000.0
2013-04-03 10:10:00,79.87,79.87,79.54,79.61,10500.0,69.8166,69.8166,69.5282,69.5894,10500.0
2013-04-03 10:15:00,79.58,79.72,79.55,79.72,7700.0,69.5631,69.6855,69.5369,69.6855,7700.0
2013-04-03 10:20:00,79.68,79.72,79.67,79.68,14300.0,69.6506,69.6855,69.6418,69.6506,14300.0
2013-04-03 10:25:00,79.68,79.68,79.57,79.61,7900.0,69.6506,69.6506,69.5544,69.5894,7900.0
2013-04-03 10:30:00,79.61,79.63,79.47,79.49,7300.0,69.5894,69.6069,69.467,69.4845,7300.0
2013-04-03 10:35:00,79.47,79.53,79.43,79.5,13000.0,69.467,69.5194,69.432,69.4932,13000.0
2013-04-03 10:40:00,79.52,79.54,79.5,79.52,7900.0,69.5107,69.5282,69.4932,69.5107,7900.0
2013-04-03 10:45:00,79.53,79.6,79.5,79.6,4900.0,69.5194,69.5806,69.4932,69.5806,4900.0
2013-04-03 10:50:00,79.6,79.72,79.6,79.72,5800.0,69.5806,69.6855,69.5806,69.6855,5800.0
2013-04-03 10:55:00,79.72,79.72,79.6,79.6,9900.0,69.6855,69.6855,69.5806,69.5806,9900.0
2013-04-03 11:00:00,79.59,79.61,79.5,79.58,8200.0,69.5719,69.5894,69.4932,69.5631,8200.0
2013-04-03 11:05:00,79.57,79.57,79.48,79.54,19700.0,69.5544,69.5544,69.4757,69.5282,19700.0
2013-04-03 11:10:00,79.53,79.53,79.43,79.53,6900.0,69.5194,69.5194,69.432,69.5194,6900.0
2013-04-03 11:15:00,79.5,79.54,79.47,79.5,7200.0,69.4932,69.5282,69.467,69.4932,7200.0
2013-04-03 11:20:00,79.52,79.62,79.51,79.6,49500.0,69.5107,69.5981,69.502,69.5806,49500.0
2013-04-03 11:25:00,79.6,79.65,79.6,79.65,5300.0,69.5806,69.6243,69.5806,69.6243,5300.0
2013-04-03 11:30:00,79.64,79.67,79.6,79.6,5500.0,69.6156,69.6418,69.5806,69.5806,5500.0
2013-04-03 11:35:00,79.6,79.6,79.52,79.54,8100.0,69.5806,69.5806,69.5107,69.5282,8100.0
2013-04-03 11:40:00,79.51,79.51,79.37,79.5,18600.0,69.502,69.502,69.3796,69.4932,18600.0
2013-04-03 11:45:00,79.5,79.6,79.5,79.59,6200.0,69.4932,69.5806,69.4932,69.5719,6200.0
2013-04-03 11:50:00,79.61,79.65,79.6,79.62,1900.0,69.5894,69.6243,69.5806,69.5981,1900.0
2013-04-03 11:55:00,79.62,79.65,79.6,79.61,2600.0,69.5981,69.6243,69.5806,69.5894,2600.0
2013-04-03 12:00:00,79.61,79.62,79.53,79.56,4100.0,69.5894,69.5981,69.5194,69.5457,4100.0
2013-04-03 12:05:00,79.56,79.58,79.51,79.51,4500.0,69.5457,69.5631,69.502,69.502,4500.0
2013-04-03 12:10:00,79.53,79.59,79.53,79.57,1800.0,69.5194,69.5719,69.5194,69.5544,1800.0
2013-04-03 12:15:00,79.57,79.57,79.54,79.55,2800.0,69.5544,69.5544,69.5282,69.5369,2800.0
2013-04-03 12:20:00,79.56,79.59,79.53,79.59,3800.0,69.5457,69.5719,69.5194,69.5719,3800.0
2013-04-03 12:25:00,79.55,79.56,79.5,79.51,5600.0,69.5369,69.5457,69.4932,69.502,5600.0
2013-04-03 12:30:00,79.55,79.59,79.51,79.56,2600.0,69.5369,69.5719,69.502,69.5457,2600.0
2013-04-03 12:35:00,79.56,79.58,79.49,79.51,6800.0,69.5457,69.5631,69.4845,69.502,6800.0
2013-04-03 12:40:00,79.51,79.54,79.49,79.5,5100.0,69.502,69.5282,69.4845,69.4932,5100.0
2013-04-03 12:45:00,79.5,79.53,79.42,79.49,12200.0,69.4932,69.5194,69.4233,69.4845,12200.0
2013-04-03 12:50:00,79.48,79.57,79.46,79.53,2300.0,69.4757,69.5544,69.4583,69.5194,2300.0
2013-04-03 12:55:00,79.53,79.57,79.5,79.51,8900.0,69.5194,69.5544,69.4932,69.502,8900.0
2013-04-03 13:00:00,79.5,79.54,79.5,79.51,1900.0,69.4932,69.5282,69.4932,69.502,1900.0
2013-04-03 13:05:00,79.51,79.56,79.48,79.56,4800.0,69.502,69.5457,69.4757,69.5457,4800.0
2013-04-03 13:10:00,79.58,79.64,79.51,79.52,5000.0,69.5631,69.6156,69.502,69.5107,5000.0
2013-04-03 13:15:00,79.52,79.55,79.39,79.52,16300.0,69.5107,69.5369,69.3971,69.5107,16300.0
2013-04-03 13:20:00,79.53,79.59,79.5,79.56,8500.0,69.5194,69.5719,69.4932,69.5457,8500.0
2013-04-03 13:25:00,79.55,79.55,79.47,79.47,3400.0,69.5369,69.5369,69.467,69.467,3400.0
2013-04-03 13:30:00,79.48,79.5,79.4,79.4,3900.0,69.4757,69.4932,69.4058,69.4058,3900.0
2013-04-03 13:35:00,79.42,79.42,79.3,79.3,6300.0,69.4233,69.4233,69.3184,69.3184,6300.0
2013-04-03 13:40:00,79.31,79.35,79.25,79.31,7200.0,69.3271,69.3621,69.2747,69.3271,7200.0
2013-04-03 13:45:00,79.3,79.3,79.12,79.14,15800.0,69.3184,69.3184,69.161,69.1785,15800.0
2013-04-03 13:50:00,79.13,79.19,79.09,79.19,12900.0,69.1698,69.2222,69.1348,69.2222,12900.0
2013-04-03 13:55:00,79.18,79.18,79.08,79.08,6800.0,69.2135,69.2135,69.1261,69.1261,6800.0
2013-04-03 14:00:00,79.08,79.18,78.99,79.0,13800.0,69.1261,69.2135,69.0474,69.0562,13800.0
2013-04-03 14:05:00,79.01,79.05,78.95,79.04,10100.0,69.0649,69.0999,69.0124,69.0911,10100.0
2013-04-03 14:10:00,79.04,79.2,79.02,79.16,9200.0,69.0911,69.231,69.0736,69.196,9200.0
2013-04-03 14:15:00,79.18,79.18,79.13,79.16,2800.0,69.2135,69.2135,69.1698,69.196,2800.0
2013-04-03 14:20:00,79.15,79.23,79.13,79.18,8400.0,69.1873,69.2572,69.1698,69.2135,8400.0
2013-04-03 14:25:00,79.19,79.23,79.17,79.23,8600.0,69.2222,69.2572,69.2048,69.2572,8600.0
2013-04-03 14:30:00,79.21,79.36,79.2,79.36,5900.0,69.2397,69.3708,69.231,69.3708,5900.0
2013-04-03 14:35:00,79.36,79.42,79.34,79.42,7900.0,69.3708,69.4233,69.3534,69.4233,7900.0
2013-04-03 14:40:00,79.43,79.56,79.43,79.51,10400.0,69.432,69.5457,69.432,69.502,10400.0
2013-04-03 14:45:00,79.49,79.53,79.4,79.53,13700.0,69.4845,69.5194,69.4058,69.5194,13700.0
2013-04-03 14:50:00,79.55,79.57,79.46,79.48,9400.0,69.5369,69.5544,69.4583,69.4757,9400.0
2013-04-03 14:55:00,79.46,79.6,79.45,79.57,5600.0,69.4583,69.5806,69.4495,69.5544,5600.0
2013-04-03 15:00:00,79.57,79.58,79.49,79.53,7500.0,69.5544,69.5631,69.4845,69.5194,7500.0
2013-04-03 15:05:00,79.51,79.51,79.39,79.39,7000.0,69.502,69.502,69.3971,69.3971,7000.0
2013-04-03 15:10:00,79.41,79.45,79.34,79.38,11000.0,69.4145,69.4495,69.3534,69.3883,11000.0
2013-04-03 15:15:00,79.36,79.37,79.25,79.27,9900.0,69.3708,69.3796,69.2747,69.2922,9900.0
2013-04-03 15:20:00,79.29,79.31,79.22,79.24,13000.0,69.3096,69.3271,69.2485,69.2659,13000.0
2013-04-03 15:25:00,79.25,79.3,79.2,79.27,10800.0,69.2747,69.3184,69.231,69.2922,10800.0
2013-04-03 15:30:00,79.26,79.31,79.22,79.3,41600.0,69.2834,69.3271,69.2485,69.3184,41600.0
2013-04-03 15:35:00,79.29,79.37,79.23,79.26,31200.0,69.3096,69.3796,69.2572,69.2834,31200.0
2013-04-03 15:40:00,79.26,79.51,79.26,79.5,31900.0,69.2834,69.502,69.2834,69.4932,31900.0
2013-04-03 15:45:00,79.5,79.62,79.45,79.57,29200.0,69.4932,69.5981,69.4495,69.5544,29200.0
2013-04-03 15:50:00,79.58,79.62,79.52,79.55,36600.0,69.5631,69.5981,69.5107,69.5369,36600.0
2013-04-03 15:55:00,79.55,79.61,79.54,79.55,74800.0,69.5369,69.5894,69.5282,69.5369,74800.0
2013-04-04 09:30:00,79.78,79.86,79.56,79.56,11500.0,69.738,69.8079,69.5457,69.5457,11500.0
2013-04-04 09:35:00,79.57,79.91,79.53,79.89,6300.0,69.5544,69.8516,69.5194,69.8341,6300.0
2013-04-04 09:40:00,79.95,80.11,79.92,79.98,19600.0,69.8866,70.0264,69.8604,69.9128,19600.0
2013-04-04 09:45:00,79.98,80.02,79.94,80.0,10000.0,69.9128,69.9478,69.8778,69.9303,10000.0
2013-04-04 09:50:00,79.99,80.03,79.91,79.98,9400.0,69.9215,69.9565,69.8516,69.9128,9400.0
2013-04-04 09:55:00,79.95,79.95,79.84,79.84,15300.0,69.8866,69.8866,69.7904,69.7904,15300.0
2013-04-04 10:00:00,79.86,79.93,79.82,79.84,19800.0,69.8079,69.8691,69.7729,69.7904,19800.0
2013-04-04 10:05:00,79.81,79.86,79.72,79.74,14000.0,69.7642,69.8079,69.6855,69.703,14000.0
2013-04-04 10:10:00,79.72,79.75,79.68,79.72,4200.0,69.6855,69.7117,69.6506,69.6855,4200.0
2013-04-04 10:15:00,79.69,79.78,79.69,79.78,9200.0,69.6593,69.738,69.6593,69.738,9200.0
2013-04-04 10:20:00,79.78,79.87,79.67,79.69,7400.0,69.738,69.8166,69.6418,69.6593,7400.0
2013-04-04 10:25:00,79.69,79.71,79.51,79.65,13700.0,69.6593,69.6768,69.502,69.6243,13700.0
2013-04-04 10:30:00,79.65,79.79,79.65,79.71,5500.0,69.6243,69.7467,69.6243,69.6768,5500.0
2013-04-04 10:35:00,79.73,79.74,79.58,79.68,19900.0,69.6943,69.703,69.5631,69.6506,19900.0
2013-04-04 10:40:00,79.66,79.82,79.64,79.72,13800.0,69.6331,69.7729,69.6156,69.6855,13800.0
2013-04-04 10:45:00,79.74,79.77,79.61,79.65,10200.0,69.703,69.7292,69.5894,69.6243,10200.0
2013-04-04 10:50:00,79.65,79.79,79.64,79.7,10700.0,69.6243,69.7467,69.6156,69.668,10700.0
2013-04-04 10:55:00,79.71,79.72,79.48,79.51,12200.0,69.6768,69.6855,69.4757,69.502,12200.0
2013-04-04 11:00:00,79.52,79.6,79.5,79.51,8000.0,69.5107,69.5806,69.4932,69.502,8000.0
2013-04-04 11:05:00,79.51,79.63,79.51,79.57,3700.0,69.502,69.6069,69.502,69.5544,3700.0
2013-04-04 11:10:00,79.56,79.78,79.56,79.75,13600.0,69.5457,69.738,69.5457,69.7117,13600.0
2013-04-04 11:15:00,79.7,79.79,79.7,79.77,9700.0,69.668,69.7467,69.668,69.7292,9700.0
2013-04-04 11:20:00,79.74,79.83,79.67,79.69,34200.0,69.703,69.7817,69.6418,69.6593,34200.0
2013-04-04 11:25:00,79.69,79.69,79.59,79.59,8400.0,69.6593,69.6593,69.5719,69.5719,8400.0
2013-04-04 11:30:00,79.58,79.63,79.5,79.53,9500.0,69.5631,69.6069,69.4932,69.5194,9500.0
2013-04-04 11:35:00,79.53,79.57,79.45,79.47,8400.0,69.5194,69.5544,69.4495,69.467,8400.0
2013-04-04 11:40:00,79.47,79.56,79.46,79.51,8900.0,69.467,69.5457,69.4583,69.502,8900.0
2013-04-04 11:45:00,79.5,79.52,79.47,79.48,6800.0,69.4932,69.5107,69.467,69.4757,6800.0
2013-04-04 11:50:00,79.53,79.56,79.52,79.56,7400.0,69.5194,69.5457,69.5107,69.5457,7400.0
2013-04-04 11:55:00,79.55,79.67,79.55,79.64,9600.0,69.5369,69.6418,69.5369,69.6156,9600.0
2013-04-04 12:00:00,79.63,79.64,79.52,79.52,8000.0,69.6069,69.6156,69.5107,69.5107,8000.0
2013-04-04 12:05:00,79.52,79.6,79.49,79.55,12600.0,69.5107,69.5806,69.4845,69.5369,12600.0
2013-04-04 12:10:00,79.55,79.56,79.51,79.51,29300.0,69.5369,69.5457,69.502,69.502,29300.0
2013-04-04 12:15:00,79.5,79.5,79.45,79.47,5900.0,69.4932,69.4932,69.4495,69.467,5900.0
2013-04-04 12:20:00,79.46,79.5,79.42,79.45,11000.0,69.4583,69.4932,69.4233,69.4495,11000.0
2013-04-04 12:25:00,79.44,79.6,79.43,79.59,20500.0,69.4408,69.5806,69.432,69.5719,20500.0
2013-04-04 12:30:00,79.54,79.54,79.5,79.51,4100.0,69.5282,69.5282,69.4932,69.502,4100.0
2013-04-04 12:35:00,79.51,79.56,79.5,79.53,5600.0,69.502,69.5457,69.4932,69.5194,5600.0
2013-04-04 12:40:00,79.52,79.52,79.47,79.51,5000.0,69.5107,69.5107,69.467,69.502,5000.0
2013-04-04 12:45:00,79.53,79.63,79.51,79.61,4500.0,69.5194,69.6069,69.502,69.5894,4500.0
2013-04-04 12:50:00,79.61,79.63,79.53,79.57,4200.0,69.5894,69.6069,69.5194,69.5544,4200.0
2013-04-04 12:55:00,79.58,79.58,79.48,79.52,4900.0,69.5631,69.5631,69.4757,69.5107,4900.0
2013-04-04 13:00:00,79.51,79.54,79.48,79.5,5000.0,69.502,69.5282,69.4757,69.4932,5000.0
2013-04-04 13:05:00,79.49,79.49,79.4,79.43,9400.0,69.4845,69.4845,69.4058,69.432,9400.0
2013-04-04 13:10:00,79.44,79.47,79.4,79.4,12600.0,69.4408,69.467,69.4058,69.4058,12600.0
2013-04-04 13:15:00,79.38,79.44,79.37,79.41,22700.0,69.3883,69.4408,69.3796,69.4145,22700.0
2013-04-04 13:20:00,79.41,79.42,79.28,79.28,12300.0,69.4145,69.4233,69.3009,69.3009,12300.0
2013-04-04 13:25:00,79.29,79.45,79.28,79.38,8600.0,69.3096,69.4495,69.3009,69.3883,8600.0
2013-04-04 13:30:00,79.36,79.42,79.34,79.41,6600.0,69.3708,69.4233,69.3534,69.4145,6600.0
2013-04-04 13:35:00,79.44,79.55,79.43,79.51,8500.0,69.4408,69.5369,69.432,69.502,8500.0
2013-04-04 13:40:00,79.51,79.61,79.5,79.6,13900.0,69.502,69.5894,69.4932,69.5806,13900.0
2013-04-04 13:45:00,79.58,79.58,79.51,79.52,5900.0,69.5631,69.5631,69.502,69.5107,5900.0
2013-04-04 13:50:00,79.52,79.52,79.49,79.52,9700.0,69.5107,69.5107,69.4845,69.5107,9700.0
2013-04-04 13:55:00,79.5,79.57,79.48,79.54,6700.0,69.4932,69.5544,69.4757,69.5282,6700.0
2013-04-04 14:00:00,79.55,79.66,79.54,79.64,9400.0,69.5369,69.6331,69.5282,69.6156,9400.0
2013-04-04 14:05:00,79.65,79.72,79.64,79.7,8800.0,69.6243,69.6855,69.6156,69.668,8800.0
2013-04-04 14:10:00,79.67,79.67,79.63,79.65,7000.0,69.6418,69.6418,69.6069,69.6243,7000.0
2013-04-04 14:15:00,79.66,79.8,79.66,79.79,8700.0,69.6331,69.7555,69.6331,69.7467,8700.0
2013-04-04 14:20:00,79.8,79.8,79.68,79.75,40900.0,69.7555,69.7555,69.6506,69.7117,40900.0
2013-04-04 14:25:00,79.75,79.76,79.69,79.74,6000.0,69.7117,69.7205,69.6593,69.703,6000.0
2013-04-04 14:30:00,79.73,79.76,79.67,79.67,7800.0,69.6943,69.7205,69.6418,69.6418,7800.0
2013-04-04 14:35:00,79.68,79.73,79.68,79.69,10600.0,69.6506,69.6943,69.6506,69.6593,10600.0
2013-04-04 14:40:00,79.7,79.75,79.7,79.72,22100.0,69.668,69.7117,69.668,69.6855,22100.0
2013-04-04 14:45:00,79.73,79.75,79.69,79.69,11200.0,69.6943,69.7117,69.6593,69.6593,11200.0
2013-04-04 14:50:00,79.69,79.75,79.69,79.71,13000.0,69.6593,69.7117,69.6593,69.6768,13000.0
2013-04-04 14:55:00,79.69,79.69,79.62,79.63,4400.0,69.6593,69.6593,69.5981,69.6069,4400.0
2013-04-04 15:00:00,79.64,79.8,79.63,79.8,16000.0,69.6156,69.7555,69.6069,69.7555,16000.0
2013-04-04 15:05:00,79.79,79.84,79.74,79.75,12100.0,69.7467,69.7904,69.703,69.7117,12100.0
2013-04-04 15:10:00,79.74,79.74,79.67,79.68,22600.0,69.703,69.703,69.6418,69.6506,22600.0
2013-04-04 15:15:00,79.66,79.78,79.65,79.72,47100.0,69.6331,69.738,69.6243,69.6855,47100.0
2013-04-04 15:20:00,79.71,79.79,79.67,79.77,30500.0,69.6768,69.7467,69.6418,69.7292,30500.0
2013-04-04 15:25:00,79.76,79.79,79.65,79.67,15500.0,69.7205,69.7467,69.6243,69.6418,15500.0
2013-04-04 15:30:00,79.68,79.75,79.68,79.72,13700.0,69.6506,69.7117,69.6506,69.6855,13700.0
2013-04-04 15:35:00,79.72,79.77,79.68,79.72,19900.0,69.6855,69.7292,69.6506,69.6855,19900.0
2013-04-04 15:40:00,79.72,79.86,79.71,79.78,41500.0,69.6855,69.8079,69.6768,69.738,41500.0
2013-04-04 15:45:00,79.79,79.84,79.72,79.75,34800.0,69.7467,69.7904,69.6855,69.7117,34800.0
2013-04-04 15:50:00,79.75,79.85,79.75,79.82,25800.0,69.7117,69.7992,69.7117,69.7729,25800.0
2013-04-04 15:55:00,79.81,79.89,79.77,79.85,65300.0,69.7642,69.8341,69.7292,69.7992,65300.0
2013-04-05 09:30:00,78.99,79.12,78.74,78.88,28900.0,69.0474,69.161,68.8289,68.9513,28900.0
2013-04-05 09:35:00,78.89,79.15,78.89,79.13,13400.0,68.96,69.1873,68.96,69.1698,13400.0
2013-04-05 09:40:00,79.15,79.21,78.91,78.99,16800.0,69.1873,69.2397,68.9775,69.0474,16800.0
2013-04-05 09:45:00,78.99,79.47,78.99,79.37,14900.0,69.0474,69.467,69.0474,69.3796,14900.0
2013-04-05 09:50:00,79.36,79.4,79.24,79.27,16500.0,69.3708,69.4058,69.2659,69.2922,16500.0
2013-04-05 09:55:00,79.29,79.41,79.22,79.27,10400.0,69.3096,69.4145,69.2485,69.2922,10400.0
2013-04-05 10:00:00,79.29,79.3,79.14,79.3,9000.0,69.3096,69.3184,69.1785,69.3184,9000.0
2013-04-05 10:05:00,79.25,79.25,79.09,79.2,7800.0,69.2747,69.2747,69.1348,69.231,7800.0
2013-04-05 10:10:00,79.18,79.19,79.02,79.07,6100.0,69.2135,69.2222,69.0736,69.1173,6100.0
2013-04-05 10:15:00,79.06,79.07,78.9,78.96,7300.0,69.1086,69.1173,68.9687,69.0212,7300.0
2013-04-05 10:20:00,78.99,79.09,78.99,79.09,5700.0,69.0474,69.1348,69.0474,69.1348,5700.0
2013-04-05 10:25:00,79.12,79.19,79.08,79.08,14800.0,69.161,69.2222,69.1261,69.1261,14800.0
2013-04-05 10:30:00,79.1,79.15,79.03,79.07,18000.0,69.1436,69.1873,69.0824,69.1173,18000.0
2013-04-05 10:35:00,79.03,79.14,79.03,79.09,16500.0,69.0824,69.1785,69.0824,69.1348,16500.0
2013-04-05 10:40:00,79.1,79.15,79.05,79.06,4800.0,69.1436,69.1873,69.0999,69.1086,4800.0
2013-04-05 10:45:00,79.06,79.13,78.94,79.01,12500.0,69.1086,69.1698,69.0037,69.0649,12500.0
2013-04-05 10:50:00,79.0,79.26,78.97,79.12,27200.0,69.0562,69.2834,69.0299,69.161,27200.0
2013-04-05 10:55:00,79.1,79.21,79.03,79.03,6400.0,69.1436,69.2397,69.0824,69.0824,6400.0
2013-04-05 11:00:00,79.02,79.2,79.02,79.2,3700.0,69.0736,69.231,69.0736,69.231,3700.0
2013-04-05 11:05:00,79.2,79.2,79.07,79.07,5100.0,69.231,69.231,69.1173,69.1173,5100.0
2013-04-05 11:10:00,79.07,79.25,79.07,79.19,12900.0,69.1173,69.2747,69.1173,69.2222,12900.0
2013-04-05 11:15:00,79.19,79.29,79.13,79.21,16400.0,69.2222,69.3096,69.1698,69.2397,16400.0
2013-04-05 11:20:00,79.21,79.23,79.19,79.19,5500.0,69.2397,69.2572,69.2222,69.2222,5500.0
2013-04-05 11:25:00,79.19,79.2,79.14,79.19,6900.0,69.2222,69.231,69.1785,69.2222,6900.0
2013-04-05 11:30:00,79.18,79.23,79.1,79.19,8200.0,69.2135,69.2572,69.1436,69.2222,8200.0
2013-04-05 11:35:00,79.22,79.22,79.07,79.07,3600.0,69.2485,69.2485,69.1173,69.1173,3600.0
2013-04-05 11:40:00,79.06,79.13,79.06,79.1,9300.0,69.1086,69.1698,69.1086,69.1436,9300.0
2013-04-05 11:45:00,79.08,79.13,79.08,79.12,4500.0,69.1261,69.1698,69.1261,69.161,4500.0
2013-04-05 11:50:00,79.11,79.11,79.0,79.01,3600.0,69.1523,69.1523,69.0562,69.0649,3600.0
2013-04-05 11:55:00,79.0,79.0,78.91,78.96,8100.0,69.0562,69.0562,68.9775,69.0212,8100.0
2013-04-05 12:00:00,78.96,78.98,78.93,78.96,5200.0,69.0212,69.0387,68.995,69.0212,5200.0
2013-04-05 12:05:00,78.97,79.08,78.97,79.07,8100.0,69.0299,69.1261,69.0299,69.1173,8100.0
2013-04-05 12:10:00,79.08,79.13,79.08,79.09,7300.0,69.1261,69.1698,69.1261,69.1348,7300.0
2013-04-05 12:15:00,79.09,79.14,79.09,79.12,5100.0,69.1348,69.1785,69.1348,69.161,5100.0
2013-04-05 12:20:00,79.13,79.15,79.05,79.09,5100.0,69.1698,69.1873,69.0999,69.1348,5100.0
2013-04-05 12:25:00,79.09,79.1,79.06,79.1,3600.0,69.1348,69.1436,69.1086,69.1436,3600.0
2013-04-05 12:30:00,79.09,79.15,79.09,79.15,4300.0,69.1348,69.1873,69.1348,69.1873,4300.0
2013-04-05 12:35:00,79.15,79.19,79.13,79.19,6500.0,69.1873,69.2222,69.1698,69.2222,6500.0
2013-04-05 12:40:00,79.17,79.18,79.13,79.17,9100.0,69.2048,69.2135,69.1698,69.2048,9100.0
2013-04-05 12:45:00,79.15,79.21,79.15,79.19,6900.0,69.1873,69.2397,69.1873,69.2222,6900.0
2013-04-05 12:50:00,79.2,79.21,79.16,79.16,2300.0,69.231,69.2397,69.196,69.196,2300.0
2013-04-05 12:55:00,79.15,79.15,79.1,79.11,2400.0,69.1873,69.1873,69.1436,69.1523,2400.0
2013-04-05 13:00:00,79.11,79.11,79.01,79.01,4300.0,69.1523,69.1523,69.0649,69.0649,4300.0
2013-04-05 13:05:00,79.02,79.09,79.01,79.07,5400.0,69.0736,69.1348,69.0649,69.1173,5400.0
2013-04-05 13:10:00,79.08,79.14,79.08,79.12,4600.0,69.1261,69.1785,69.1261,69.161,4600.0
2013-04-05 13:15:00,79.13,79.22,79.12,79.21,4600.0,69.1698,69.2485,69.161,69.2397,4600.0
2013-04-05 13:20:00,79.21,79.29,79.21,79.24,5900.0,69.2397,69.3096,69.2397,69.2659,5900.0
2013-04-05 13:25:00,79.24,79.31,79.22,79.29,4700.0,69.2659,69.3271,69.2485,69.3096,4700.0
2013-04-05 13:30:00,79.3,79.34,79.22,79.22,5900.0,69.3184,69.3534,69.2485,69.2485,5900.0
2013-04-05 13:35:00,79.2,79.2,79.13,79.13,4900.0,69.231,69.231,69.1698,69.1698,4900.0
2013-04-05 13:40:00,79.15,79.26,79.15,79.22,5700.0,69.1873,69.2834,69.1873,69.2485,5700.0
2013-04-05 13:45:00,79.23,79.23,79.15,79.2,8900.0,69.2572,69.2572,69.1873,69.231,8900.0
2013-04-05 13:50:00,79.2,79.22,79.13,79.14,4900.0,69.231,69.2485,69.1698,69.1785,4900.0
2013-04-05 13:55:00,79.11,79.16,79.09,79.12,4800.0,69.1523,69.196,69.1348,69.161,4800.0
2013-04-05 14:00:00,79.13,79.15,79.06,79.08,6900.0,69.1698,69.1873,69.1086,69.1261,6900.0
2013-04-05 14:05:00,79.1,79.2,79.09,79.11,6500.0,69.1436,69.231,69.1348,69.1523,6500.0
2013-04-05 14:10:00,79.11,79.11,79.0,79.02,4800.0,69.1523,69.1523,69.0562,69.0736,4800.0
2013-04-05 14:15:00,79.01,79.01,78.93,78.93,3300.0,69.0649,69.0649,68.995,68.995,3300.0
2013-04-05 14:20:00,78.94,79.1,78.94,79.09,6500.0,69.0037,69.1436,69.0037,69.1348,6500.0
2013-04-05 14:25:00,79.09,79.12,79.06,79.08,2600.0,69.1348,69.161,69.1086,69.1261,2600.0
2013-04-05 14:30:00,79.06,79.13,79.06,79.12,4100.0,69.1086,69.1698,69.1086,69.161,4100.0
2013-04-05 14:35:00,79.11,79.13,79.09,79.12,4000.0,69.1523,69.1698,69.1348,69.161,4000.0
2013-04-05 14:40:00,79.1,79.14,79.1,79.13,9300.0,69.1436,69.1785,69.1436,69.1698,9300.0
2013-04-05 14:45:00,79.12,79.13,79.05,79.12,6500.0,69.161,69.1698,69.0999,69.161,6500.0
2013-04-05 14:50:00,79.1,79.1,79.06,79.1,4300.0,69.1436,69.1436,69.1086,69.1436,4300.0
2013-04-05 14:55:00,79.13,79.16,79.12,79.14,8100.0,69.1698,69.196,69.161,69.1785,8100.0
2013-04-05 15:00:00,79.14,79.15,79.09,79.13,15900.0,69.1785,69.1873,69.1348,69.1698,15900.0
2013-04-05 15:05:00,79.13,79.15,79.07,79.15,12500.0,69.1698,69.1873,69.1173,69.1873,12500.0
2013-04-05 15:10:00,79.15,79.23,79.1,79.11,9100.0,69.1873,69.2572,69.1436,69.1523,9100.0
2013-04-05 15:15:00,79.11,79.16,79.06,79.1,13800.0,69.1523,69.196,69.1086,69.1436,13800.0
2013-04-05 15:20:00,79.1,79.19,79.05,79.14,19000.0,69.1436,69.2222,69.0999,69.1785,19000.0
2013-04-05 15:25:00,79.14,79.17,79.14,79.14,16500.0,69.1785,69.2048,69.1785,69.1785,16500.0
2013-04-05 15:30:00,79.15,79.19,79.14,79.19,19900.0,69.1873,69.2222,69.1785,69.2222,19900.0
2013-04-05 15:35:00,79.18,79.34,79.16,79.26,37800.0,69.2135,69.3534,69.196,69.2834,37800.0
2013-04-05 15:40:00,79.26,79.33,79.23,79.31,28500.0,69.2834,69.3446,69.2572,69.3271,28500.0
2013-04-05 15:45:00,79.32,79.44,79.25,79.43,26000.0,69.3359,69.4408,69.2747,69.432,26000.0
2013-04-05 15:50:00,79.45,79.46,79.35,79.37,32300.0,69.4495,69.4583,69.3621,69.3796,32300.0
2013-04-05 15:55:00,79.37,79.48,79.3,79.34,40800.0,69.3796,69.4757,69.3184,69.3534,40800.0
2013-04-08 09:30:00,79.24,79.34,79.08,79.13,23100.0,69.2659,69.3534,69.1261,69.1698,23100.0
2013-04-08 09:35:00,79.15,79.43,79.09,79.43,10000.0,69.1873,69.432,69.1348,69.432,10000.0
2013-04-08 09:40:00,79.46,79.48,79.4,79.44,3400.0,69.4583,69.4757,69.4058,69.4408,3400.0
2013-04-08 09:45:00,79.43,79.52,79.4,79.42,4400.0,69.432,69.5107,69.4058,69.4233,4400.0
2013-04-08 09:50:00,79.4,79.45,79.32,79.4,6500.0,69.4058,69.4495,69.3359,69.4058,6500.0
2013-04-08 09:55:00,79.42,79.48,79.42,79.47,2500.0,69.4233,69.4757,69.4233,69.467,2500.0
2013-04-08 10:00:00,79.46,79.51,79.32,79.35,5600.0,69.4583,69.502,69.3359,69.3621,5600.0
2013-04-08 10:05:00,79.34,79.44,79.31,79.44,2800.0,69.3534,69.4408,69.3271,69.4408,2800.0
2013-04-08 10:10:00,79.5,79.5,79.36,79.42,11000.0,69.4932,69.4932,69.3708,69.4233,11000.0
2013-04-08 10:15:00,79.43,79.44,79.3,79.33,13300.0,69.432,69.4408,69.3184,69.3446,13300.0
2013-04-08 10:20:00,79.37,79.4,79.33,79.4,2000.0,69.3796,69.4058,69.3446,69.4058,2000.0
2013-04-08 10:25:00,79.41,79.45,79.29,79.38,6900.0,69.4145,69.4495,69.3096,69.3883,6900.0
2013-04-08 10:30:00,79.38,79.5,79.35,79.45,7400.0,69.3883,69.4932,69.3621,69.4495,7400.0
2013-04-08 10:35:00,79.4,79.5,79.4,79.5,3200.0,69.4058,69.4932,69.4058,69.4932,3200.0
2013-04-08 10:40:00,79.5,79.56,79.5,79.55,2400.0,69.4932,69.5457,69.4932,69.5369,2400.0
2013-04-08 10:45:00,79.57,79.68,79.57,79.63,5100.0,69.5544,69.6506,69.5544,69.6069,5100.0
2013-04-08 10:50:00,79.64,79.7,79.57,79.65,2400.0,69.6156,69.668,69.5544,69.6243,2400.0
2013-04-08 10:55:00,79.61,79.67,79.55,79.66,6100.0,69.5894,69.6418,69.5369,69.6331,6100.0
2013-04-08 11:00:00,79.67,79.67,79.48,79.48,9300.0,69.6418,69.6418,69.4757,69.4757,9300.0
2013-04-08 11:05:00,79.48,79.51,79.43,79.51,2800.0,69.4757,69.502,69.432,69.502,2800.0
2013-04-08 11:10:00,79.51,79.53,79.47,79.53,4900.0,69.502,69.5194,69.467,69.5194,4900.0
2013-04-08 11:15:00,79.53,79.55,79.49,79.53,22000.0,69.5194,69.5369,69.4845,69.5194,22000.0
2013-04-08 11:20:00,79.54,79.55,79.47,79.47,6700.0,69.5282,69.5369,69.467,69.467,6700.0
2013-04-08 11:25:00,79.48,79.49,79.44,79.47,3500.0,69.4757,69.4845,69.4408,69.467,3500.0
2013-04-08 11:30:00,79.47,79.56,79.47,79.55,2200.0,69.467,69.5457,69.467,69.5369,2200.0
2013-04-08 11:35:00,79.56,79.6,79.54,79.54,2100.0,69.5457,69.5806,69.5282,69.5282,2100.0
2013-04-08 11:40:00,79.56,79.59,79.5,79.5,10600.0,69.5457,69.5719,69.4932,69.4932,10600.0
2013-04-08 11:45:00,79.5,79.52,79.46,79.46,2400.0,69.4932,69.5107,69.4583,69.4583,2400.0
2013-04-08 11:50:00,79.44,79.46,79.33,79.33,6000.0,69.4408,69.4583,69.3446,69.3446,6000.0
2013-04-08 11:55:00,79.32,79.39,79.31,79.34,4900.0,69.3359,69.3971,69.3271,69.3534,4900.0
2013-04-08 12:00:00,79.36,79.37,79.3,79.3,3900.0,69.3708,69.3796,69.3184,69.3184,3900.0
2013-04-08 12:05:00,79.3,79.31,79.22,79.22,4200.0,69.3184,69.3271,69.2485,69.2485,4200.0
2013-04-08 12:10:00,79.22,79.25,79.2,79.2,5500.0,69.2485,69.2747,69.231,69.231,5500.0
2013-04-08 12:15:00,79.19,79.19,79.05,79.06,5500.0,69.2222,69.2222,69.0999,69.1086,5500.0
2013-04-08 12:20:00,79.06,79.06,78.92,79.01,16400.0,69.1086,69.1086,68.9862,69.0649,16400.0
2013-04-08 12:25:00,79.03,79.06,79.02,79.04,2500.0,69.0824,69.1086,69.0736,69.0911,2500.0
2013-04-08 12:30:00,79.06,79.21,79.05,79.21,6200.0,69.1086,69.2397,69.0999,69.2397,6200.0
2013-04-08 12:35:00,79.26,79.32,79.26,79.32,3100.0,69.2834,69.3359,69.2834,69.3359,3100.0
2013-04-08 12:40:00,79.32,79.32,79.21,79.31,7500.0,69.3359,69.3359,69.2397,69.3271,7500.0
2013-04-08 12:45:00,79.3,79.32,79.23,79.24,3800.0,69.3184,69.3359,69.2572,69.2659,3800.0
2013-04-08 12:50:00,79.24,79.24,79.13,79.13,2200.0,69.2659,69.2659,69.1698,69.1698,2200.0
2013-04-08 12:55:00,79.14,79.15,79.08,79.08,3700.0,69.1785,69.1873,69.1261,69.1261,3700.0
2013-04-08 13:00:00,79.08,79.21,79.08,79.15,7500.0,69.1261,69.2397,69.1261,69.1873,7500.0
2013-04-08 13:05:00,79.15,79.22,79.15,79.17,2300.0,69.1873,69.2485,69.1873,69.2048,2300.0
2013-04-08 13:10:00,79.17,79.29,79.16,79.29,7800.0,69.2048,69.3096,69.196,69.3096,7800.0
2013-04-08 13:15:00,79.32,79.32,79.19,79.19,14000.0,69.3359,69.3359,69.2222,69.2222,14000.0
2013-04-08 13:20:00,79.17,79.19,79.12,79.12,7000.0,69.2048,69.2222,69.161,69.161,7000.0
2013-04-08 13:25:00,79.16,79.22,79.16,79.18,3400.0,69.196,69.2485,69.196,69.2135,3400.0
2013-04-08 13:30:00,79.17,79.3,79.17,79.3,7400.0,69.2048,69.3184,69.2048,69.3184,7400.0
2013-04-08 13:35:00,79.31,79.36,79.27,79.35,12800.0,69.3271,69.3708,69.2922,69.3621,12800.0
2013-04-08 13:40:00,79.37,79.51,79.37,79.49,3800.0,69.3796,69.502,69.3796,69.4845,3800.0
2013-04-08 13:45:00,79.52,79.59,79.51,79.54,3900.0,69.5107,69.5719,69.502,69.5282,3900.0
2013-04-08 13:50:00,79.53,79.6,79.53,79.6,2100.0,69.5194,69.5806,69.5194,69.5806,2100.0
2013-04-08 13:55:00,79.6,79.71,79.59,79.71,5900.0,69.5806,69.6768,69.5719,69.6768,5900.0
2013-04-08 14:00:00,79.7,79.75,79.7,79.72,6100.0,69.668,69.7117,69.668,69.6855,6100.0
2013-04-08 14:05:00,79.69,79.75,79.64,79.73,16500.0,69.6593,69.7117,69.6156,69.6943,16500.0
2013-04-08 14:10:00,79.73,79.8,79.7,79.76,3000.0,69.6943,69.7555,69.668,69.7205,3000.0
2013-04-08 14:15:00,79.79,79.8,79.73,79.75,3900.0,69.7467,69.7555,69.6943,69.7117,3900.0
2013-04-08 14:20:00,79.76,79.78,79.71,79.74,2700.0,69.7205,69.738,69.6768,69.703,2700.0
2013-04-08 14:25:00,79.76,79.8,79.74,79.75,1700.0,69.7205,69.7555,69.703,69.7117,1700.0
2013-04-08 14:30:00,79.77,79.78,79.73,79.75,2200.0,69.7292,69.738,69.6943,69.7117,2200.0
2013-04-08 14:35:00,79.73,79.79,79.73,79.76,2400.0,69.6943,69.7467,69.6943,69.7205,2400.0
2013-04-08 14:40:00,79.78,79.81,79.7,79.7,2700.0,69.738,69.7642,69.668,69.668,2700.0
2013-04-08 14:45:00,79.75,79.76,79.73,79.73,2800.0,69.7117,69.7205,69.6943,69.6943,2800.0
2013-04-08 14:50:00,79.73,79.81,79.73,79.8,3100.0,69.6943,69.7642,69.6943,69.7555,3100.0
2013-04-08 14:55:00,79.81,79.83,79.76,79.76,2400.0,69.7642,69.7817,69.7205,69.7205,2400.0
2013-04-08 15:00:00,79.79,79.81,79.77,79.79,2800.0,69.7467,69.7642,69.7292,69.7467,2800.0
2013-04-08 15:05:00,79.79,79.82,79.76,79.79,4300.0,69.7467,69.7729,69.7205,69.7467,4300.0
2013-04-08 15:10:00,79.78,79.84,79.78,79.84,5800.0,69.738,69.7904,69.738,69.7904,5800.0
2013-04-08 15:15:00,79.83,79.85,79.77,79.8,5900.0,69.7817,69.7992,69.7292,69.7555,5900.0
2013-04-08 15:20:00,79.81,79.87,79.79,79.86,4900.0,69.7642,69.8166,69.7467,69.8079,4900.0
2013-04-08 15:25:00,79.85,79.89,79.83,79.89,4200.0,69.7992,69.8341,69.7817,69.8341,4200.0
2013-04-08 15:30:00,79.87,79.91,79.8,79.9,16500.0,69.8166,69.8516,69.7555,69.8429,16500.0
2013-04-08 15:35:00,79.9,79.94,79.88,79.9,12400.0,69.8429,69.8778,69.8254,69.8429,12400.0
2013-04-08 15:40:00,79.9,80.04,79.88,79.99,38800.0,69.8429,69.9652,69.8254,69.9215,38800.0
2013-04-08 15:45:00,79.98,80.03,79.97,79.98,17700.0,69.9128,69.9565,69.9041,69.9128,17700.0
2013-04-08 15:50:00,79.98,80.04,79.97,80.0,60400.0,69.9128,69.9652,69.9041,69.9303,60400.0
2013-04-08 15:55:00,80.0,80.04,79.98,80.03,48100.0,69.9303,69.9652,69.9128,69.9565,48100.0
2013-04-09 09:30:00,80.68,81.2,80.49,80.91,105900.0,70.5247,70.9792,70.3586,70.7257,105900.0
2013-04-09 09:35:00,80.85,81.14,80.75,81.1,38900.0,70.6733,70.9268,70.5859,70.8918,38900.0
2013-04-09 09:40:00,81.1,81.22,80.27,80.28,50100.0,70.8918,70.9967,70.1663,70.175,50100.0
2013-04-09 09:45:00,80.32,80.44,80.11,80.44,32900.0,70.21,70.3149,70.0264,70.3149,32900.0
2013-04-09 09:50:00,80.41,80.6,80.23,80.31,35200.0,70.2887,70.4548,70.1313,70.2013,35200.0
2013-04-09 09:55:00,80.31,80.36,80.12,80.15,26500.0,70.2013,70.245,70.0352,70.0614,26500.0
2013-04-09 10:00:00,80.16,80.28,80.01,80.26,39100.0,70.0701,70.175,69.939,70.1576,39100.0
2013-04-09 10:05:00,80.21,80.34,80.16,80.25,49900.0,70.1138,70.2275,70.0701,70.1488,49900.0
2013-04-09 10:10:00,80.28,80.46,80.28,80.33,7800.0,70.175,70.3324,70.175,70.2187,7800.0
2013-04-09 10:15:00,80.34,80.35,80.22,80.25,9200.0,70.2275,70.2362,70.1226,70.1488,9200.0
2013-04-09 10:20:00,80.25,80.41,80.22,80.3,16200.0,70.1488,70.2887,70.1226,70.1925,16200.0
2013-04-09 10:25:00,80.28,80.42,80.27,80.42,7400.0,70.175,70.2974,70.1663,70.2974,7400.0
2013-04-09 10:30:00,80.4,80.46,80.24,80.43,37700.0,70.2799,70.3324,70.1401,70.3062,37700.0
2013-04-09 10:35:00,80.4,80.45,80.25,80.39,15900.0,70.2799,70.3236,70.1488,70.2712,15900.0
2013-04-09 10:40:00,80.36,80.5,80.35,80.5,7900.0,70.245,70.3673,70.2362,70.3673,7900.0
2013-04-09 10:45:00,80.49,80.57,80.26,80.35,12800.0,70.3586,70.4285,70.1576,70.2362,12800.0
2013-04-09 10:50:00,80.35,80.36,80.12,80.19,13700.0,70.2362,70.245,70.0352,70.0964,13700.0
2013-04-09 10:55:00,80.17,80.37,80.17,80.26,9800.0,70.0789,70.2537,70.0789,70.1576,9800.0
2013-04-09 11:00:00,80.27,80.29,80.11,80.28,18500.0,70.1663,70.1838,70.0264,70.175,18500.0
2013-04-09 11:05:00,80.28,80.41,80.28,80.41,4900.0,70.175,70.2887,70.175,70.2887,4900.0
2013-04-09 11:10:00,80.39,80.44,80.29,80.29,4300.0,70.2712,70.3149,70.1838,70.1838,4300.0
2013-04-09 11:15:00,80.29,80.34,80.1,80.11,7500.0,70.1838,70.2275,70.0177,70.0264,7500.0
2013-04-09 11:20:00,80.13,80.26,80.13,80.23,9300.0,70.0439,70.1576,70.0439,70.1313,9300.0
2013-04-09 11:25:00,80.22,80.29,80.15,80.2,7400.0,70.1226,70.1838,70.0614,70.1051,7400.0
2013-04-09 11:30:00,80.2,80.35,80.2,80.3,5100.0,70.1051,70.2362,70.1051,70.1925,5100.0
2013-04-09 11:35:00,80.31,80.34,80.2,80.23,6300.0,70.2013,70.2275,70.1051,70.1313,6300.0
2013-04-09 11:40:00,80.25,80.31,80.19,80.22,20000.0,70.1488,70.2013,70.0964,70.1226,20000.0
2013-04-09 11:45:00,80.21,80.24,80.1,80.24,7600.0,70.1138,70.1401,70.0177,70.1401,7600.0
2013-04-09 11:50:00,80.25,80.31,80.22,80.31,7600.0,70.1488,70.2013,70.1226,70.2013,7600.0
2013-04-09 11:55:00,80.3,80.44,80.27,80.41,10100.0,70.1925,70.3149,70.1663,70.2887,10100.0
2013-04-09 12:00:00,80.44,80.44,80.29,80.38,8800.0,70.3149,70.3149,70.1838,70.2624,8800.0
2013-04-09 12:05:00,80.4,80.45,80.29,80.29,6900.0,70.2799,70.3236,70.1838,70.1838,6900.0
2013-04-09 12:10:00,80.31,80.42,80.31,80.39,12600.0,70.2013,70.2974,70.2013,70.2712,12600.0
2013-04-09 12:15:00,80.4,80.42,80.34,80.35,12000.0,70.2799,70.2974,70.2275,70.2362,12000.0
2013-04-09 12:20:00,80.37,80.38,80.36,80.37,1600.0,70.2537,70.2624,70.245,70.2537,1600.0
2013-04-09 12:25:00,80.34,80.35,80.29,80.35,2000.0,70.2275,70.2362,70.1838,70.2362,2000.0
2013-04-09 12:30:00,80.38,80.42,80.29,80.29,7400.0,70.2624,70.2974,70.1838,70.1838,7400.0
2013-04-09 12:35:00,80.31,80.34,80.28,80.28,3400.0,70.2013,70.2275,70.175,70.175,3400.0
2013-04-09 12:40:00,80.27,80.28,80.23,80.23,3700.0,70.1663,70.175,70.1313,70.1313,3700.0
2013-04-09 12:45:00,80.24,80.4,80.24,80.38,4500.0,70.1401,70.2799,70.1401,70.2624,4500.0
2013-04-09 12:50:00,80.36,80.36,80.31,80.31,1900.0,70.245,70.245,70.2013,70.2013,1900.0
2013-04-09 12:55:00,80.3,80.32,80.28,80.28,2800.0,70.1925,70.21,70.175,70.175,2800.0
2013-04-09 13:00:00,80.3,80.45,80.3,80.33,7800.0,70.1925,70.3236,70.1925,70.2187,7800.0
2013-04-09 13:05:00,80.36,80.38,80.27,80.29,3900.0,70.245,70.2624,70.1663,70.1838,3900.0
2013-04-09 13:10:00,80.27,80.3,80.26,80.26,900.0,70.1663,70.1925,70.1576,70.1576,900.0
2013-04-09 13:15:00,80.27,80.48,80.27,80.39,17600.0,70.1663,70.3499,70.1663,70.2712,17600.0
2013-04-09 13:20:00,80.39,80.49,80.38,80.49,4300.0,70.2712,70.3586,70.2624,70.3586,4300.0
2013-04-09 13:25:00,80.5,80.55,80.46,80.52,9800.0,70.3673,70.4111,70.3324,70.3848,9800.0
2013-04-09 13:30:00,80.52,80.56,80.46,80.53,9100.0,70.3848,70.4198,70.3324,70.3936,9100.0
2013-04-09 13:35:00,80.54,80.57,80.49,80.53,5900.0,70.4023,70.4285,70.3586,70.3936,5900.0
2013-04-09 13:40:00,80.54,80.69,80.54,80.62,6100.0,70.4023,70.5334,70.4023,70.4722,6100.0
2013-04-09 13:45:00,80.62,80.66,80.49,80.59,36500.0,70.4722,70.5072,70.3586,70.446,36500.0
2013-04-09 13:50:00,80.59,80.66,80.56,80.59,7700.0,70.446,70.5072,70.4198,70.446,7700.0
2013-04-09 13:55:00,80.6,80.7,80.6,80.67,7000.0,70.4548,70.5422,70.4548,70.5159,7000.0
2013-04-09 14:00:00,80.67,80.69,80.62,80.69,6100.0,70.5159,70.5334,70.4722,70.5334,6100.0
2013-04-09 14:05:00,80.7,80.7,80.62,80.7,3400.0,70.5422,70.5422,70.4722,70.5422,3400.0
2013-04-09 14:10:00,80.69,80.69,80.61,80.63,18100.0,70.5334,70.5334,70.4635,70.481,18100.0
2013-04-09 14:15:00,80.62,80.67,80.62,80.65,6700.0,70.4722,70.5159,70.4722,70.4985,6700.0
2013-04-09 14:20:00,80.65,80.68,80.61,80.68,10600.0,70.4985,70.5247,70.4635,70.5247,10600.0
2013-04-09 14:25:00,80.69,80.75,80.63,80.63,5100.0,70.5334,70.5859,70.481,70.481,5100.0
2013-04-09 14:30:00,80.63,80.65,80.57,80.57,7200.0,70.481,70.4985,70.4285,70.4285,7200.0
2013-04-09 14:35:00,80.58,80.61,80.54,80.56,6900.0,70.4373,70.4635,70.4023,70.4198,6900.0
2013-04-09 14:40:00,80.57,80.64,80.56,80.58,5900.0,70.4285,70.4897,70.4198,70.4373,5900.0
2013-04-09 14:45:00,80.58,80.64,80.55,80.6,4900.0,70.4373,70.4897,70.4111,70.4548,4900.0
2013-04-09 14:50:00,80.59,80.6,80.47,80.53,4900.0,70.446,70.4548,70.3411,70.3936,4900.0
2013-04-09 14:55:00,80.53,80.59,80.52,80.53,5900.0,70.3936,70.446,70.3848,70.3936,5900.0
2013-04-09 15:00:00,80.54,80.57,80.49,80.51,3800.0,70.4023,70.4285,70.3586,70.3761,3800.0
2013-04-09 15:05:00,80.52,80.6,80.46,80.5,5800.0,70.3848,70.4548,70.3324,70.3673,5800.0
2013-04-09 15:10:00,80.49,80.54,80.45,80.5,9600.0,70.3586,70.4023,70.3236,70.3673,9600.0
2013-04-09 15:15:00,80.51,80.55,80.5,80.51,5400.0,70.3761,70.4111,70.3673,70.3761,5400.0
2013-04-09 15:20:00,80.51,80.57,80.5,80.53,15100.0,70.3761,70.4285,70.3673,70.3936,15100.0
2013-04-09 15:25:00,80.53,80.59,80.53,80.56,11700.0,70.3936,70.446,70.3936,70.4198,11700.0
2013-04-09 15:30:00,80.57,80.6,80.52,80.53,12300.0,70.4285,70.4548,70.3848,70.3936,12300.0
2013-04-09 15:35:00,80.53,80.58,80.44,80.5,13400.0,70.3936,70.4373,70.3149,70.3673,13400.0
2013-04-09 15:40:00,80.5,80.56,80.44,80.45,8100.0,70.3673,70.4198,70.3149,70.3236,8100.0
2013-04-09 15:45:00,80.47,80.57,80.47,80.55,21900.0,70.3411,70.4285,70.3411,70.4111,21900.0
2013-04-09 15:50:00,80.57,80.57,80.45,80.54,22400.0,70.4285,70.4285,70.3236,70.4023,22400.0
2013-04-09 15:55:00,80.55,80.61,80.52,80.56,47100.0,70.4111,70.4635,70.3848,70.4198,47100.0
2013-04-10 09:30:00,80.85,80.99,80.68,80.88,21500.0,70.6733,70.7957,70.5247,70.6995,21500.0
2013-04-10 09:35:00,80.83,80.91,80.81,80.85,2000.0,70.6558,70.7257,70.6383,70.6733,2000.0
2013-04-10 09:40:00,80.88,81.0,80.83,80.92,17300.0,70.6995,70.8044,70.6558,70.7345,17300.0
2013-04-10 09:45:00,80.94,80.97,80.9,80.97,11600.0,70.752,70.7782,70.717,70.7782,11600.0
2013-04-10 09:50:00,80.99,81.07,80.96,80.99,12900.0,70.7957,70.8656,70.7694,70.7957,12900.0
2013-04-10 09:55:00,81.0,81.09,81.0,81.04,7400.0,70.8044,70.8831,70.8044,70.8394,7400.0
2013-04-10 10:00:00,81.01,81.09,81.01,81.03,5900.0,70.8132,70.8831,70.8132,70.8306,5900.0
2013-04-10 10:05:00,81.02,81.23,81.02,81.15,24400.0,70.8219,71.0055,70.8219,70.9355,24400.0
2013-04-10 10:10:00,81.18,81.19,81.11,81.19,3500.0,70.9618,70.9705,70.9006,70.9705,3500.0
2013-04-10 10:15:00,81.19,81.19,81.11,81.14,4400.0,70.9705,70.9705,70.9006,70.9268,4400.0
2013-04-10 10:20:00,81.11,81.17,81.11,81.13,3800.0,70.9006,70.953,70.9006,70.918,3800.0
2013-04-10 10:25:00,81.12,81.31,81.12,81.31,9100.0,70.9093,71.0754,70.9093,71.0754,9100.0
2013-04-10 10:30:00,81.33,81.4,81.28,81.4,10400.0,71.0929,71.1541,71.0492,71.1541,10400.0
2013-04-10 10:35:00,81.38,81.48,81.38,81.43,10700.0,71.1366,71.224,71.1366,71.1803,10700.0
2013-04-10 10:40:00,81.42,81.51,81.38,81.51,53400.0,71.1715,71.2502,71.1366,71.2502,53400.0
2013-04-10 10:45:00,81.47,81.55,81.45,81.47,10600.0,71.2153,71.2852,71.1978,71.2153,10600.0
2013-04-10 10:50:00,81.45,81.45,81.34,81.34,4900.0,71.1978,71.1978,71.1016,71.1016,4900.0
2013-04-10 10:55:00,81.32,81.47,81.3,81.47,7500.0,71.0841,71.2153,71.0666,71.2153,7500.0
2013-04-10 11:00:00,81.47,81.47,81.39,81.39,2300.0,71.2153,71.2153,71.1453,71.1453,2300.0
2013-04-10 11:05:00,81.4,81.48,81.36,81.48,57800.0,71.1541,71.224,71.1191,71.224,57800.0
2013-04-10 11:10:00,81.46,81.47,81.35,81.35,5800.0,71.2065,71.2153,71.1104,71.1104,5800.0
2013-04-10 11:15:00,81.35,81.36,81.28,81.29,4500.0,71.1104,71.1191,71.0492,71.0579,4500.0
2013-04-10 11:20:00,81.3,81.35,81.27,81.3,5900.0,71.0666,71.1104,71.0404,71.0666,5900.0
2013-04-10 11:25:00,81.31,81.39,81.28,81.37,9900.0,71.0754,71.1453,71.0492,71.1278,9900.0
2013-04-10 11:30:00,81.36,81.39,81.29,81.33,2700.0,71.1191,71.1453,71.0579,71.0929,2700.0
2013-04-10 11:35:00,81.34,81.37,81.29,81.31,3600.0,71.1016,71.1278,71.0579,71.0754,3600.0
2013-04-10 11:40:00,81.32,81.42,81.32,81.39,3100.0,71.0841,71.1715,71.0841,71.1453,3100.0
2013-04-10 11:45:00,81.38,81.39,81.32,81.32,1700.0,71.1366,71.1453,71.0841,71.0841,1700.0
2013-04-10 11:50:00,81.34,81.42,81.34,81.41,2200.0,71.1016,71.1715,71.1016,71.1628,2200.0
2013-04-10 11:55:00,81.44,81.48,81.39,81.39,3300.0,71.189,71.224,71.1453,71.1453,3300.0
2013-04-10 12:00:00,81.39,81.44,81.38,81.42,4700.0,71.1453,71.189,71.1366,71.1715,4700.0
2013-04-10 12:05:00,81.43,81.48,81.43,81.47,1400.0,71.1803,71.224,71.1803,71.2153,1400.0
2013-04-10 12:10:00,81.48,81.52,81.48,81.52,1700.0,71.224,71.259,71.224,71.259,1700.0
2013-04-10 12:15:00,81.49,81.54,81.48,81.49,3000.0,71.2327,71.2764,71.224,71.2327,3000.0
2013-04-10 12:20:00,81.49,81.51,81.48,81.51,2900.0,71.2327,71.2502,71.224,71.2502,2900.0
2013-04-10 12:25:00,81.5,81.52,81.49,81.5,3400.0,71.2415,71.259,71.2327,71.2415,3400.0
2013-04-10 12:30:00,81.52,81.56,81.5,81.56,2100.0,71.259,71.2939,71.2415,71.2939,2100.0
2013-04-10 12:35:00,81.54,81.61,81.52,81.61,6000.0,71.2764,71.3376,71.259,71.3376,6000.0
2013-04-10 12:40:00,81.63,81.7,81.61,81.65,5100.0,71.3551,71.4163,71.3376,71.3726,5100.0
2013-04-10 12:45:00,81.69,81.76,81.67,81.73,7500.0,71.4076,71.4687,71.3901,71.4425,7500.0
2013-04-10 12:50:00,81.73,81.76,81.63,81.65,11100.0,71.4425,71.4687,71.3551,71.3726,11100.0
2013-04-10 12:55:00,81.65,81.79,81.65,81.77,7700.0,71.3726,71.495,71.3726,71.4775,7700.0
2013-04-10 13:00:00,81.75,81.77,81.73,81.74,4700.0,71.46,71.4775,71.4425,71.4513,4700.0
2013-04-10 13:05:00,81.75,81.78,81.72,81.75,11800.0,71.46,71.4862,71.4338,71.46,11800.0
2013-04-10 13:10:00,81.76,81.82,81.75,81.76,4600.0,71.4687,71.5212,71.46,71.4687,4600.0
2013-04-10 13:15:00,81.78,81.83,81.77,81.79,3900.0,71.4862,71.5299,71.4775,71.495,3900.0
2013-04-10 13:20:00,81.79,81.8,81.75,81.79,1400.0,71.495,71.5037,71.46,71.495,1400.0
2013-04-10 13:25:00,81.8,81.87,81.78,81.8,6700.0,71.5037,71.5649,71.4862,71.5037,6700.0
2013-04-10 13:30:00,81.81,81.84,81.74,81.75,5400.0,71.5125,71.5387,71.4513,71.46,5400.0
2013-04-10 13:35:00,81.74,81.75,81.69,81.75,2000.0,71.4513,71.46,71.4076,71.46,2000.0
2013-04-10 13:40:00,81.73,81.8,81.72,81.8,6700.0,71.4425,71.5037,71.4338,71.5037,6700.0
2013-04-10 13:45:00,81.79,81.82,81.77,81.79,3500.0,71.495,71.5212,71.4775,71.495,3500.0
2013-04-10 13:50:00,81.8,81.84,81.74,81.83,8300.0,71.5037,71.5387,71.4513,71.5299,8300.0
2013-04-10 13:55:00,81.8,81.85,81.8,81.82,2000.0,71.5037,71.5474,71.5037,71.5212,2000.0
2013-04-10 14:00:00,81.83,81.87,81.83,81.84,2700.0,71.5299,71.5649,71.5299,71.5387,2700.0
2013-04-10 14:05:00,81.84,81.86,81.82,81.86,7400.0,71.5387,71.5562,71.5212,71.5562,7400.0
2013-04-10 14:10:00,81.87,81.93,81.85,81.93,15100.0,71.5649,71.6173,71.5474,71.6173,15100.0
2013-04-10 14:15:00,81.94,82.0,81.91,81.98,9200.0,71.6261,71.6785,71.5999,71.6611,9200.0
2013-04-10 14:20:00,81.97,82.04,81.96,81.97,17600.0,71.6523,71.7135,71.6436,71.6523,17600.0
2013-04-10 14:25:00,81.96,82.0,81.95,81.98,6100.0,71.6436,71.6785,71.6348,71.6611,6100.0
2013-04-10 14:30:00,81.97,82.01,81.96,82.01,12000.0,71.6523,71.6873,71.6436,71.6873,12000.0
2013-04-10 14:35:00,82.02,82.03,81.97,82.0,3900.0,71.696,71.7048,71.6523,71.6785,3900.0
2013-04-10 14:40:00,82.02,82.02,81.98,82.0,5000.0,71.696,71.696,71.6611,71.6785,5000.0
2013-04-10 14:45:00,81.99,82.08,81.97,82.03,15300.0,71.6698,71.7485,71.6523,71.7048,15300.0
2013-04-10 14:50:00,82.03,82.04,81.97,81.98,7100.0,71.7048,71.7135,71.6523,71.6611,7100.0
2013-04-10 14:55:00,81.98,82.02,81.98,81.99,7300.0,71.6611,71.696,71.6611,71.6698,7300.0
2013-04-10 15:00:00,82.0,82.0,81.93,81.93,6000.0,71.6785,71.6785,71.6173,71.6173,6000.0
2013-04-10 15:05:00,81.92,81.95,81.9,81.94,7700.0,71.6086,71.6348,71.5911,71.6261,7700.0
2013-04-10 15:10:00,81.96,82.0,81.93,81.98,10300.0,71.6436,71.6785,71.6173,71.6611,10300.0
2013-04-10 15:15:00,81.98,82.03,81.98,82.01,8300.0,71.6611,71.7048,71.6611,71.6873,8300.0
2013-04-10 15:20:00,81.99,82.07,81.97,82.07,12700.0,71.6698,71.7397,71.6523,71.7397,12700.0
2013-04-10 15:25:00,82.06,82.12,82.01,82.07,10300.0,71.731,71.7834,71.6873,71.7397,10300.0
2013-04-10 15:30:00,82.06,82.11,82.0,82.08,17700.0,71.731,71.7747,71.6785,71.7485,17700.0
2013-04-10 15:35:00,82.08,82.13,82.07,82.12,12800.0,71.7485,71.7922,71.7397,71.7834,12800.0
2013-04-10 15:40:00,82.11,82.21,82.09,82.2,23900.0,71.7747,71.8621,71.7572,71.8534,23900.0
2013-04-10 15:45:00,82.2,82.29,82.17,82.27,68400.0,71.8534,71.932,71.8271,71.9146,68400.0
2013-04-10 15:50:00,82.27,82.27,82.21,82.24,35100.0,71.9146,71.9146,71.8621,71.8883,35100.0
2013-04-10 15:55:00,82.24,82.33,82.23,82.31,56300.0,71.8883,71.967,71.8796,71.9495,56300.0
2013-04-11 09:30:00,82.31,82.46,82.14,82.28,36500.0,71.9495,72.0806,71.8009,71.9233,36500.0
2013-04-11 09:35:00,82.27,82.42,82.23,82.32,16400.0,71.9146,72.0457,71.8796,71.9583,16400.0
2013-04-11 09:40:00,82.29,82.34,82.24,82.25,20400.0,71.932,71.9757,71.8883,71.8971,20400.0
2013-04-11 09:45:00,82.22,82.33,82.2,82.28,13100.0,71.8708,71.967,71.8534,71.9233,13100.0
2013-04-11 09:50:00,82.3,82.54,82.3,82.47,23100.0,71.9408,72.1506,71.9408,72.0894,23100.0
2013-04-11 09:55:00,82.47,82.66,82.47,82.53,25600.0,72.0894,72.2555,72.0894,72.1418,25600.0
2013-04-11 10:00:00,82.54,82.75,82.48,82.73,17700.0,72.1506,72.3341,72.0981,72.3167,17700.0
2013-04-11 10:05:00,82.72,82.83,82.68,82.79,21000.0,72.3079,72.4041,72.2729,72.3691,21000.0
2013-04-11 10:10:00,82.8,82.8,82.66,82.68,20600.0,72.3778,72.3778,72.2555,72.2729,20600.0
2013-04-11 10:15:00,82.66,82.73,82.61,82.7,18900.0,72.2555,72.3167,72.2118,72.2904,18900.0
2013-04-11 10:20:00,82.68,82.75,82.66,82.71,8700.0,72.2729,72.3341,72.2555,72.2992,8700.0
2013-04-11 10:25:00,82.72,82.82,82.63,82.78,15300.0,72.3079,72.3953,72.2292,72.3604,15300.0
2013-04-11 10:30:00,82.8,82.97,82.73,82.93,22000.0,72.3778,72.5264,72.3167,72.4915,22000.0
2013-04-11 10:35:00,82.96,83.01,82.91,82.93,26900.0,72.5177,72.5614,72.474,72.4915,26900.0
2013-04-11 10:40:00,82.93,83.24,82.9,83.03,27400.0,72.4915,72.7625,72.4653,72.5789,27400.0
2013-04-11 10:45:00,83.05,83.14,83.0,83.0,9000.0,72.5964,72.675,72.5527,72.5527,9000.0
2013-04-11 10:50:00,83.0,83.09,82.96,83.08,21500.0,72.5527,72.6313,72.5177,72.6226,21500.0
2013-04-11 10:55:00,83.09,83.13,82.93,82.98,13500.0,72.6313,72.6663,72.4915,72.5352,13500.0
2013-04-11 11:00:00,82.99,83.05,82.91,82.95,17500.0,72.5439,72.5964,72.474,72.509,17500.0
2013-04-11 11:05:00,82.95,82.98,82.92,82.96,16600.0,72.509,72.5352,72.4827,72.5177,16600.0
2013-04-11 11:10:00,82.95,83.06,82.89,82.95,17100.0,72.509,72.6051,72.4565,72.509,17100.0
2013-04-11 11:15:00,82.98,83.07,82.95,82.99,13100.0,72.5352,72.6139,72.509,72.5439,13100.0
2013-04-11 11:20:00,82.98,83.08,82.97,83.01,18000.0,72.5352,72.6226,72.5264,72.5614,18000.0
2013-04-11 11:25:00,83.0,83.06,82.96,83.06,9400.0,72.5527,72.6051,72.5177,72.6051,9400.0
2013-04-11 11:30:00,83.05,83.06,82.85,82.98,43800.0,72.5964,72.6051,72.4215,72.5352,43800.0
2013-04-11 11:35:00,82.98,83.0,82.92,82.96,10000.0,72.5352,72.5527,72.4827,72.5177,10000.0
2013-04-11 11:40:00,82.96,83.01,82.95,82.99,11000.0,72.5177,72.5614,72.509,72.5439,11000.0
2013-04-11 11:45:00,82.99,83.04,82.92,82.95,15000.0,72.5439,72.5876,72.4827,72.509,15000.0
2013-04-11 11:50:00,82.94,82.98,82.9,82.98,8600.0,72.5002,72.5352,72.4653,72.5352,8600.0
2013-04-11 11:55:00,82.98,83.02,82.94,82.99,5800.0,72.5352,72.5701,72.5002,72.5439,5800.0
2013-04-11 12:00:00,83.0,83.0,82.92,82.92,9600.0,72.5527,72.5527,72.4827,72.4827,9600.0
2013-04-11 12:05:00,82.9,82.96,82.85,82.88,11500.0,72.4653,72.5177,72.4215,72.4478,11500.0
2013-04-11 12:10:00,82.86,82.88,82.71,82.78,5900.0,72.4303,72.4478,72.2992,72.3604,5900.0
2013-04-11 12:15:00,82.77,82.83,82.66,82.79,11900.0,72.3516,72.4041,72.2555,72.3691,11900.0
2013-04-11 12:20:00,82.81,82.83,82.76,82.8,10600.0,72.3866,72.4041,72.3429,72.3778,10600.0
2013-04-11 12:25:00,82.81,82.81,82.76,82.77,9300.0,72.3866,72.3866,72.3429,72.3516,9300.0
2013-04-11 12:30:00,82.76,82.81,82.69,82.81,5500.0,72.3429,72.3866,72.2817,72.3866,5500.0
2013-04-11 12:35:00,82.8,82.8,82.73,82.75,6300.0,72.3778,72.3778,72.3167,72.3341,6300.0
2013-04-11 12:40:00,82.72,82.84,82.72,82.8,11500.0,72.3079,72.4128,72.3079,72.3778,11500.0
2013-04-11 12:45:00,82.79,82.84,82.76,82.77,10900.0,72.3691,72.4128,72.3429,72.3516,10900.0
2013-04-11 12:50:00,82.77,82.82,82.74,82.81,12700.0,72.3516,72.3953,72.3254,72.3866,12700.0
2013-04-11 12:55:00,82.82,82.92,82.77,82.9,8600.0,72.3953,72.4827,72.3516,72.4653,8600.0
2013-04-11 13:00:00,82.91,82.96,82.84,82.93,14100.0,72.474,72.5177,72.4128,72.4915,14100.0
2013-04-11 13:05:00,82.93,82.93,82.87,82.92,12700.0,72.4915,72.4915,72.439,72.4827,12700.0
2013-04-11 13:10:00,82.92,82.99,82.91,82.97,12100.0,72.4827,72.5439,72.474,72.5264,12100.0
2013-04-11 13:15:00,82.98,82.99,82.91,82.98,5900.0,72.5352,72.5439,72.474,72.5352,5900.0
2013-04-11 13:20:00,82.97,82.99,82.91,82.92,4200.0,72.5264,72.5439,72.474,72.4827,4200.0
2013-04-11 13:25:00,82.91,82.92,82.85,82.85,9300.0,72.474,72.4827,72.4215,72.4215,9300.0
2013-04-11 13:30:00,82.84,82.85,82.77,82.83,22200.0,72.4128,72.4215,72.3516,72.4041,22200.0
2013-04-11 13:35:00,82.81,82.95,82.81,82.92,11000.0,72.3866,72.509,72.3866,72.4827,11000.0
2013-04-11 13:40:00,82.91,82.92,82.82,82.85,6700.0,72.474,72.4827,72.3953,72.4215,6700.0
2013-04-11 13:45:00,82.85,82.87,82.82,82.82,16200.0,72.4215,72.439,72.3953,72.3953,16200.0
2013-04-11 13:50:00,82.81,82.87,82.8,82.82,13800.0,72.3866,72.439,72.3778,72.3953,13800.0
2013-04-11 13:55:00,82.82,82.87,82.74,82.78,11900.0,72.3953,72.439,72.3254,72.3604,11900.0
2013-04-11 14:00:00,82.78,82.88,82.77,82.8,12200.0,72.3604,72.4478,72.3516,72.3778,12200.0
2013-04-11 14:05:00,82.8,82.89,82.8,82.84,10500.0,72.3778,72.4565,72.3778,72.4128,10500.0
2013-04-11 14:10:00,82.83,82.83,82.78,82.82,9600.0,72.4041,72.4041,72.3604,72.3953,9600.0
2013-04-11 14:15:00,82.79,82.85,82.75,82.8,14800.0,72.3691,72.4215,72.3341,72.3778,14800.0
2013-04-11 14:20:00,82.79,82.86,82.77,82.8,14900.0,72.3691,72.4303,72.3516,72.3778,14900.0
2013-04-11 14:25:00,82.8,82.82,82.75,82.82,10300.0,72.3778,72.3953,72.3341,72.3953,10300.0
2013-04-11 14:30:00,82.79,82.81,82.77,82.79,8200.0,72.3691,72.3866,72.3516,72.3691,8200.0
2013-04-11 14:35:00,82.81,82.91,82.8,82.83,22100.0,72.3866,72.474,72.3778,72.4041,22100.0
2013-04-11 14:40:00,82.82,82.89,82.79,82.85,9300.0,72.3953,72.4565,72.3691,72.4215,9300.0
2013-04-11 14:45:00,82.85,82.86,82.8,82.83,8500.0,72.4215,72.4303,72.3778,72.4041,8500.0
2013-04-11 14:50:00,82.83,82.89,82.8,82.87,9300.0,72.4041,72.4565,72.3778,72.439,9300.0
2013-04-11 14:55:00,82.87,82.88,82.83,82.86,30300.0,72.439,72.4478,72.4041,72.4303,30300.0
2013-04-11 15:00:00,82.84,82.85,82.79,82.81,18900.0,72.4128,72.4215,72.3691,72.3866,18900.0
2013-04-11 15:05:00,82.81,82.86,82.78,82.79,10800.0,72.3866,72.4303,72.3604,72.3691,10800.0
2013-04-11 15:10:00,82.79,82.99,82.79,82.98,39400.0,72.3691,72.5439,72.3691,72.5352,39400.0
2013-04-11 15:15:00,82.97,83.0,82.92,82.92,34100.0,72.5264,72.5527,72.4827,72.4827,34100.0
2013-04-11 15:20:00,82.91,82.92,82.78,82.85,9100.0,72.474,72.4827,72.3604,72.4215,9100.0
2013-04-11 15:25:00,82.85,82.9,82.83,82.88,25800.0,72.4215,72.4653,72.4041,72.4478,25800.0
2013-04-11 15:30:00,82.87,82.94,82.87,82.88,14400.0,72.439,72.5002,72.439,72.4478,14400.0
2013-04-11 15:35:00,82.88,82.9,82.84,82.88,33600.0,72.4478,72.4653,72.4128,72.4478,33600.0
2013-04-11 15:40:00,82.87,82.93,82.83,82.92,70600.0,72.439,72.4915,72.4041,72.4827,70600.0
2013-04-11 15:45:00,82.91,83.0,82.87,82.97,72600.0,72.474,72.5527,72.439,72.5264,72600.0
2013-04-11 15:50:00,82.98,83.0,82.9,82.94,45000.0,72.5352,72.5527,72.4653,72.5002,45000.0
2013-04-11 15:55:00,82.93,83.02,82.93,82.96,158600.0,72.4915,72.5701,72.4915,72.5177,158600.0
2013-04-12 09:30:00,82.76,82.78,82.64,82.72,12600.0,72.3429,72.3604,72.238,72.3079,12600.0
2013-04-12 09:35:00,82.74,82.78,82.51,82.57,4800.0,72.3254,72.3604,72.1243,72.1768,4800.0
2013-04-12 09:40:00,82.52,82.59,82.14,82.18,10400.0,72.1331,72.1943,71.8009,71.8359,10400.0
2013-04-12 09:45:00,82.14,82.5,82.14,82.5,4700.0,71.8009,72.1156,71.8009,72.1156,4700.0
2013-04-12 09:50:00,82.52,82.55,82.45,82.55,35900.0,72.1331,72.1593,72.0719,72.1593,35900.0
2013-04-12 09:55:00,82.5,82.63,82.43,82.59,20700.0,72.1156,72.2292,72.0544,72.1943,20700.0
2013-04-12 10:00:00,82.58,82.62,82.44,82.57,9500.0,72.1855,72.2205,72.0632,72.1768,9500.0
2013-04-12 10:05:00,82.56,82.56,82.26,82.32,15100.0,72.1681,72.1681,71.9058,71.9583,15100.0
2013-04-12 10:10:00,82.37,82.38,82.31,82.34,2200.0,72.002,72.0107,71.9495,71.9757,2200.0
2013-04-12 10:15:00,82.32,82.36,82.17,82.17,8300.0,71.9583,71.9932,71.8271,71.8271,8300.0
2013-04-12 10:20:00,82.19,82.23,82.15,82.18,1700.0,71.8446,71.8796,71.8097,71.8359,1700.0
2013-04-12 10:25:00,82.18,82.38,82.11,82.19,17000.0,71.8359,72.0107,71.7747,71.8446,17000.0
2013-04-12 10:30:00,82.23,82.34,82.23,82.29,3300.0,71.8796,71.9757,71.8796,71.932,3300.0
2013-04-12 10:35:00,82.37,82.37,82.24,82.33,5800.0,72.002,72.002,71.8883,71.967,5800.0
2013-04-12 10:40:00,82.32,82.35,82.26,82.3,3100.0,71.9583,71.9845,71.9058,71.9408,3100.0
2013-04-12 10:45:00,82.29,82.3,82.11,82.13,4000.0,71.932,71.9408,71.7747,71.7922,4000.0
2013-04-12 10:50:00,82.13,82.25,82.12,82.12,3200.0,71.7922,71.8971,71.7834,71.7834,3200.0
2013-04-12 10:55:00,82.07,82.2,82.07,82.15,7400.0,71.7397,71.8534,71.7397,71.8097,7400.0
2013-04-12 11:00:00,82.14,82.15,82.0,82.01,7000.0,71.8009,71.8097,71.6785,71.6873,7000.0
2013-04-12 11:05:00,81.96,81.96,81.74,81.93,11800.0,71.6436,71.6436,71.4513,71.6173,11800.0
2013-04-12 11:10:00,81.95,82.16,81.95,82.16,2300.0,71.6348,71.8184,71.6348,71.8184,2300.0
2013-04-12 11:15:00,82.15,82.25,82.14,82.25,6500.0,71.8097,71.8971,71.8009,71.8971,6500.0
2013-04-12 11:20:00,82.21,82.25,82.2,82.21,1700.0,71.8621,71.8971,71.8534,71.8621,1700.0
2013-04-12 11:25:00,82.15,82.15,82.04,82.07,4000.0,71.8097,71.8097,71.7135,71.7397,4000.0
2013-04-12 11:30:00,82.08,82.08,81.98,81.98,4000.0,71.7485,71.7485,71.6611,71.6611,4000.0
2013-04-12 11:35:00,82.0,82.0,81.93,81.95,3500.0,71.6785,71.6785,71.6173,71.6348,3500.0
2013-04-12 11:40:00,81.98,82.03,81.95,81.99,2700.0,71.6611,71.7048,71.6348,71.6698,2700.0
2013-04-12 11:45:00,81.99,82.16,81.99,82.16,3100.0,71.6698,71.8184,71.6698,71.8184,3100.0
2013-04-12 11:50:00,82.18,82.25,82.18,82.22,5600.0,71.8359,71.8971,71.8359,71.8708,5600.0
2013-04-12 11:55:00,82.21,82.21,82.07,82.09,5600.0,71.8621,71.8621,71.7397,71.7572,5600.0
2013-04-12 12:00:00,82.09,82.13,81.88,81.97,6500.0,71.7572,71.7922,71.5736,71.6523,6500.0
2013-04-12 12:05:00,81.99,82.03,81.92,81.99,5200.0,71.6698,71.7048,71.6086,71.6698,5200.0
2013-04-12 12:10:00,82.01,82.03,81.94,81.94,1000.0,71.6873,71.7048,71.6261,71.6261,1000.0
2013-04-12 12:15:00,81.91,81.93,81.86,81.91,3400.0,71.5999,71.6173,71.5562,71.5999,3400.0
2013-04-12 12:20:00,81.89,81.98,81.89,81.96,2800.0,71.5824,71.6611,71.5824,71.6436,2800.0
2013-04-12 12:25:00,81.91,81.91,81.85,81.85,2300.0,71.5999,71.5999,71.5474,71.5474,2300.0
2013-04-12 12:30:00,81.88,82.02,81.86,82.02,2600.0,71.5736,71.696,71.5562,71.696,2600.0
2013-04-12 12:35:00,81.99,82.09,81.99,82.09,600.0,71.6698,71.7572,71.6698,71.7572,600.0
2013-04-12 12:40:00,82.07,82.07,81.98,82.01,2200.0,71.7397,71.7397,71.6611,71.6873,2200.0
2013-04-12 12:45:00,82.01,82.01,81.94,81.96,1500.0,71.6873,71.6873,71.6261,71.6436,1500.0
2013-04-12 12:50:00,81.96,82.0,81.94,81.99,1600.0,71.6436,71.6785,71.6261,71.6698,1600.0
2013-04-12 12:55:00,82.05,82.11,82.05,82.08,900.0,71.7222,71.7747,71.7222,71.7485,900.0
2013-04-12 13:00:00,82.08,82.13,82.04,82.05,3500.0,71.7485,71.7922,71.7135,71.7222,3500.0
2013-04-12 13:05:00,82.06,82.13,82.03,82.13,3600.0,71.731,71.7922,71.7048,71.7922,3600.0
2013-04-12 13:10:00,82.11,82.11,82.06,82.09,1400.0,71.7747,71.7747,71.731,71.7572,1400.0
2013-04-12 13:15:00,82.04,82.09,81.96,81.96,7000.0,71.7135,71.7572,71.6436,71.6436,7000.0
2013-04-12 13:20:00,81.97,81.99,81.93,81.93,900.0,71.6523,71.6698,71.6173,71.6173,900.0
2013-04-12 13:25:00,81.91,81.98,81.91,81.95,2100.0,71.5999,71.6611,71.5999,71.6348,2100.0
2013-04-12 13:30:00,82.02,82.08,82.02,82.07,2700.0,71.696,71.7485,71.696,71.7397,2700.0
2013-04-12 13:35:00,82.08,82.18,82.08,82.15,4900.0,71.7485,71.8359,71.7485,71.8097,4900.0
2013-04-12 13:40:00,82.15,82.16,82.02,82.12,13500.0,71.8097,71.8184,71.696,71.7834,13500.0
2013-04-12 13:45:00,82.11,82.12,82.05,82.06,5200.0,71.7747,71.7834,71.7222,71.731,5200.0
2013-04-12 13:50:00,82.09,82.09,81.96,81.96,3300.0,71.7572,71.7572,71.6436,71.6436,3300.0
2013-04-12 13:55:00,81.96,81.96,81.87,81.9,4200.0,71.6436,71.6436,71.5649,71.5911,4200.0
2013-04-12 14:00:00,81.9,81.96,81.9,81.96,6300.0,71.5911,71.6436,71.5911,71.6436,6300.0
2013-04-12 14:05:00,81.98,82.01,81.97,82.0,2600.0,71.6611,71.6873,71.6523,71.6785,2600.0
2013-04-12 14:10:00,81.98,81.99,81.95,81.99,2300.0,71.6611,71.6698,71.6348,71.6698,2300.0
2013-04-12 14:15:00,82.0,82.06,81.95,81.96,3900.0,71.6785,71.731,71.6348,71.6436,3900.0
2013-04-12 14:20:00,81.98,82.02,81.95,82.02,1400.0,71.6611,71.696,71.6348,71.696,1400.0
2013-04-12 14:25:00,82.02,82.02,81.92,81.94,2100.0,71.696,71.696,71.6086,71.6261,2100.0
2013-04-12 14:30:00,81.92,81.92,81.84,81.89,4300.0,71.6086,71.6086,71.5387,71.5824,4300.0
2013-04-12 14:35:00,81.9,81.95,81.87,81.92,5300.0,71.5911,71.6348,71.5649,71.6086,5300.0
2013-04-12 14:40:00,81.96,81.98,81.93,81.95,14900.0,71.6436,71.6611,71.6173,71.6348,14900.0
2013-04-12 14:45:00,81.97,82.02,81.94,81.98,6300.0,71.6523,71.696,71.6261,71.6611,6300.0
2013-04-12 14:50:00,82.0,82.04,81.99,82.04,4300.0,71.6785,71.7135,71.6698,71.7135,4300.0
2013-04-12 14:55:00,82.07,82.09,82.0,82.04,7500.0,71.7397,71.7572,71.6785,71.7135,7500.0
2013-04-12 15:00:00,82.03,82.07,82.01,82.04,4600.0,71.7048,71.7397,71.6873,71.7135,4600.0
2013-04-12 15:05:00,82.07,82.09,82.02,82.09,8000.0,71.7397,71.7572,71.696,71.7572,8000.0
2013-04-12 15:10:00,82.09,82.15,82.07,82.15,12200.0,71.7572,71.8097,71.7397,71.8097,12200.0
2013-04-12 15:15:00,82.14,82.22,82.11,82.17,17400.0,71.8009,71.8708,71.7747,71.8271,17400.0
2013-04-12 15:20:00,82.19,82.23,82.16,82.16,10000.0,71.8446,71.8796,71.8184,71.8184,10000.0
2013-04-12 15:25:00,82.16,82.17,82.04,82.07,11000.0,71.8184,71.8271,71.7135,71.7397,11000.0
2013-04-12 15:30:00,82.06,82.13,82.06,82.09,9200.0,71.731,71.7922,71.731,71.7572,9200.0
2013-04-12 15:35:00,82.09,82.12,82.01,82.1,13700.0,71.7572,71.7834,71.6873,71.766,13700.0
2013-04-12 15:40:00,82.1,82.25,82.09,82.24,13200.0,71.766,71.8971,71.7572,71.8883,13200.0
2013-04-12 15:45:00,82.23,82.25,82.16,82.2,21100.0,71.8796,71.8971,71.8184,71.8534,21100.0
2013-04-12 15:50:00,82.19,82.22,82.17,82.2,20600.0,71.8446,71.8708,71.8271,71.8534,20600.0
2013-04-12 15:55:00,82.2,82.25,82.15,82.21,36000.0,71.8534,71.8971,71.8097,71.8621,36000.0
2013-04-15 09:30:00,82.0,82.23,81.73,82.02,47000.0,71.6785,71.8796,71.4425,71.696,47000.0
2013-04-15 09:35:00,82.02,82.25,82.02,82.25,17000.0,71.696,71.8971,71.696,71.8971,17000.0
2013-04-15 09:40:00,82.27,82.34,82.14,82.21,28700.0,71.9146,71.9757,71.8009,71.8621,28700.0
2013-04-15 09:45:00,82.19,82.25,82.16,82.19,12300.0,71.8446,71.8971,71.8184,71.8446,12300.0
2013-04-15 09:50:00,82.2,82.27,82.16,82.18,12100.0,71.8534,71.9146,71.8184,71.8359,12100.0
2013-04-15 09:55:00,82.2,82.4,82.17,82.36,10700.0,71.8534,72.0282,71.8271,71.9932,10700.0
2013-04-15 10:00:00,82.36,82.39,82.28,82.32,46700.0,71.9932,72.0194,71.9233,71.9583,46700.0
2013-04-15 10:05:00,82.29,82.31,81.89,82.05,29800.0,71.932,71.9495,71.5824,71.7222,29800.0
2013-04-15 10:10:00,82.06,82.29,82.05,82.23,35000.0,71.731,71.932,71.7222,71.8796,35000.0
2013-04-15 10:15:00,82.24,82.27,82.16,82.19,35600.0,71.8883,71.9146,71.8184,71.8446,35600.0
2013-04-15 10:20:00,82.18,82.21,82.15,82.2,42000.0,71.8359,71.8621,71.8097,71.8534,42000.0
2013-04-15 10:25:00,82.2,82.21,82.16,82.19,20700.0,71.8534,71.8621,71.8184,71.8446,20700.0
2013-04-15 10:30:00,82.2,82.2,82.01,82.08,25000.0,71.8534,71.8534,71.6873,71.7485,25000.0
2013-04-15 10:35:00,82.08,82.08,81.98,82.03,9100.0,71.7485,71.7485,71.6611,71.7048,9100.0
2013-04-15 10:40:00,82.02,82.04,81.94,81.97,26700.0,71.696,71.7135,71.6261,71.6523,26700.0
2013-04-15 10:45:00,81.96,81.97,81.87,81.93,5400.0,71.6436,71.6523,71.5649,71.6173,5400.0
2013-04-15 10:50:00,81.93,81.97,81.85,81.97,9500.0,71.6173,71.6523,71.5474,71.6523,9500.0
2013-04-15 10:55:00,81.92,81.97,81.87,81.93,6300.0,71.6086,71.6523,71.5649,71.6173,6300.0
2013-04-15 11:00:00,81.92,81.92,81.85,81.88,19200.0,71.6086,71.6086,71.5474,71.5736,19200.0
2013-04-15 11:05:00,81.89,81.89,81.81,81.85,4400.0,71.5824,71.5824,71.5125,71.5474,4400.0
2013-04-15 11:10:00,81.81,81.84,81.76,81.78,3400.0,71.5125,71.5387,71.4687,71.4862,3400.0
2013-04-15 11:15:00,81.77,81.77,81.71,81.75,3900.0,71.4775,71.4775,71.425,71.46,3900.0
2013-04-15 11:20:00,81.75,81.78,81.74,81.76,5100.0,71.46,71.4862,71.4513,71.4687,5100.0
2013-04-15 11:25:00,81.74,81.8,81.74,81.78,11900.0,71.4513,71.5037,71.4513,71.4862,11900.0
2013-04-15 11:30:00,81.78,81.79,81.73,81.76,18800.0,71.4862,71.495,71.4425,71.4687,18800.0
2013-04-15 11:35:00,81.76,81.84,81.75,81.84,15400.0,71.4687,71.5387,71.46,71.5387,15400.0
2013-04-15 11:40:00,81.84,81.89,81.84,81.86,3600.0,71.5387,71.5824,71.5387,71.5562,3600.0
2013-04-15 11:45:00,81.85,81.85,81.75,81.75,2700.0,71.5474,71.5474,71.46,71.46,2700.0
2013-04-15 11:50:00,81.75,81.78,81.56,81.56,13800.0,71.46,71.4862,71.2939,71.2939,13800.0
2013-04-15 11:55:00,81.58,81.62,81.53,81.6,7800.0,71.3114,71.3464,71.2677,71.3289,7800.0
2013-04-15 12:00:00,81.59,81.59,81.5,81.54,3000.0,71.3201,71.3201,71.2415,71.2764,3000.0
2013-04-15 12:05:00,81.54,81.62,81.51,81.62,4100.0,71.2764,71.3464,71.2502,71.3464,4100.0
2013-04-15 12:10:00,81.61,81.61,81.54,81.57,8900.0,71.3376,71.3376,71.2764,71.3027,8900.0
2013-04-15 12:15:00,81.53,81.54,81.47,81.49,4900.0,71.2677,71.2764,71.2153,71.2327,4900.0
2013-04-15 12:20:00,81.5,81.54,81.48,81.5,3000.0,71.2415,71.2764,71.224,71.2415,3000.0
2013-04-15 12:25:00,81.51,81.53,81.48,81.52,5000.0,71.2502,71.2677,71.224,71.259,5000.0
2013-04-15 12:30:00,81.51,81.55,81.47,81.5,15600.0,71.2502,71.2852,71.2153,71.2415,15600.0
2013-04-15 12:35:00,81.48,81.5,81.42,81.44,6300.0,71.224,71.2415,71.1715,71.189,6300.0
2013-04-15 12:40:00,81.42,81.44,81.38,81.38,3200.0,71.1715,71.189,71.1366,71.1366,3200.0
2013-04-15 12:45:00,81.39,81.39,81.28,81.39,12600.0,71.1453,71.1453,71.0492,71.1453,12600.0
2013-04-15 12:50:00,81.43,81.44,81.24,81.26,7800.0,71.1803,71.189,71.0142,71.0317,7800.0
2013-04-15 12:55:00,81.28,81.31,81.25,81.31,5300.0,71.0492,71.0754,71.0229,71.0754,5300.0
2013-04-15 13:00:00,81.31,81.31,81.21,81.21,3700.0,71.0754,71.0754,70.988,70.988,3700.0
2013-04-15 13:05:00,81.22,81.24,81.12,81.14,11500.0,70.9967,71.0142,70.9093,70.9268,11500.0
2013-04-15 13:10:00,81.13,81.21,81.11,81.2,7400.0,70.918,70.988,70.9006,70.9792,7400.0
2013-04-15 13:15:00,81.2,81.22,81.14,81.15,4700.0,70.9792,70.9967,70.9268,70.9355,4700.0
2013-04-15 13:20:00,81.16,81.21,81.12,81.18,9400.0,70.9443,70.988,70.9093,70.9618,9400.0
2013-04-15 13:25:00,81.19,81.24,81.15,81.21,5800.0,70.9705,71.0142,70.9355,70.988,5800.0
2013-04-15 13:30:00,81.17,81.2,81.14,81.19,4200.0,70.953,70.9792,70.9268,70.9705,4200.0
2013-04-15 13:35:00,81.19,81.27,81.19,81.26,9900.0,70.9705,71.0404,70.9705,71.0317,9900.0
2013-04-15 13:40:00,81.23,81.25,81.19,81.22,5800.0,71.0055,71.0229,70.9705,70.9967,5800.0
2013-04-15 13:45:00,81.19,81.26,81.19,81.24,15500.0,70.9705,71.0317,70.9705,71.0142,15500.0
2013-04-15 13:50:00,81.24,81.24,81.19,81.2,2800.0,71.0142,71.0142,70.9705,70.9792,2800.0
2013-04-15 13:55:00,81.2,81.23,81.15,81.22,11700.0,70.9792,71.0055,70.9355,70.9967,11700.0
2013-04-15 14:00:00,81.19,81.2,81.1,81.19,6400.0,70.9705,70.9792,70.8918,70.9705,6400.0
2013-04-15 14:05:00,81.19,81.21,81.14,81.2,11700.0,70.9705,70.988,70.9268,70.9792,11700.0
2013-04-15 14:10:00,81.2,81.23,81.15,81.19,7800.0,70.9792,71.0055,70.9355,70.9705,7800.0
2013-04-15 14:15:00,81.18,81.2,81.13,81.19,27500.0,70.9618,70.9792,70.918,70.9705,27500.0
2013-04-15 14:20:00,81.17,81.17,81.1,81.11,6200.0,70.953,70.953,70.8918,70.9006,6200.0
2013-04-15 14:25:00,81.1,81.11,81.03,81.07,7700.0,70.8918,70.9006,70.8306,70.8656,7700.0
2013-04-15 14:30:00,81.08,81.11,81.06,81.07,5900.0,70.8743,70.9006,70.8569,70.8656,5900.0
2013-04-15 14:35:00,81.07,81.1,81.06,81.06,7500.0,70.8656,70.8918,70.8569,70.8569,7500.0
2013-04-15 14:40:00,81.07,81.12,81.03,81.12,9200.0,70.8656,70.9093,70.8306,70.9093,9200.0
2013-04-15 14:45:00,81.11,81.39,81.11,81.33,13300.0,70.9006,71.1453,70.9006,71.0929,13300.0
2013-04-15 14:50:00,81.31,81.31,81.18,81.2,6800.0,71.0754,71.0754,70.9618,70.9792,6800.0
2013-04-15 14:55:00,81.23,81.23,80.98,81.05,20500.0,71.0055,71.0055,70.7869,70.8481,20500.0
2013-04-15 15:00:00,81.04,81.18,80.96,81.15,22200.0,70.8394,70.9618,70.7694,70.9355,22200.0
2013-04-15 15:05:00,81.14,81.14,80.99,81.01,25000.0,70.9268,70.9268,70.7957,70.8132,25000.0
2013-04-15 15:10:00,81.01,81.08,80.94,81.05,23100.0,70.8132,70.8743,70.752,70.8481,23100.0
2013-04-15 15:15:00,81.04,81.14,81.04,81.09,12100.0,70.8394,70.9268,70.8394,70.8831,12100.0
2013-04-15 15:20:00,81.08,81.14,81.02,81.04,17500.0,70.8743,70.9268,70.8219,70.8394,17500.0
2013-04-15 15:25:00,81.05,81.07,80.96,80.99,12100.0,70.8481,70.8656,70.7694,70.7957,12100.0
2013-04-15 15:30:00,80.99,81.0,80.8,80.8,23500.0,70.7957,70.8044,70.6296,70.6296,23500.0
2013-04-15 15:35:00,80.82,80.82,80.61,80.68,16900.0,70.6471,70.6471,70.4635,70.5247,16900.0
2013-04-15 15:40:00,80.69,80.79,80.69,80.76,18500.0,70.5334,70.6208,70.5334,70.5946,18500.0
2013-04-15 15:45:00,80.75,80.9,80.68,80.69,39600.0,70.5859,70.717,70.5247,70.5334,39600.0
2013-04-15 15:50:00,80.69,80.91,80.68,80.89,59800.0,70.5334,70.7257,70.5247,70.7083,59800.0
2013-04-15 15:55:00,80.9,80.9,80.54,80.54,98800.0,70.717,70.717,70.4023,70.4023,98800.0
2013-04-16 09:30:00,81.33,81.52,81.14,81.42,132400.0,71.0929,71.259,70.9268,71.1715,132400.0
2013-04-16 09:35:00,81.45,81.67,81.44,81.52,21400.0,71.1978,71.3901,71.189,71.259,21400.0
2013-04-16 09:40:00,81.49,81.57,81.46,81.51,16500.0,71.2327,71.3027,71.2065,71.2502,16500.0
2013-04-16 09:45:00,81.51,81.53,81.4,81.5,6800.0,71.2502,71.2677,71.1541,71.2415,6800.0
2013-04-16 09:50:00,81.5,81.64,81.48,81.6,10500.0,71.2415,71.3639,71.224,71.3289,10500.0
2013-04-16 09:55:00,81.6,81.62,81.48,81.55,8400.0,71.3289,71.3464,71.224,71.2852,8400.0
2013-04-16 10:00:00,81.6,81.62,81.4,81.44,14100.0,71.3289,71.3464,71.1541,71.189,14100.0
2013-04-16 10:05:00,81.52,81.61,81.5,81.5,9900.0,71.259,71.3376,71.2415,71.2415,9900.0
2013-04-16 10:10:00,81.51,81.6,81.51,81.54,5400.0,71.2502,71.3289,71.2502,71.2764,5400.0
2013-04-16 10:15:00,81.56,81.56,81.41,81.41,6900.0,71.2939,71.2939,71.1628,71.1628,6900.0
2013-04-16 10:20:00,81.4,81.51,81.39,81.51,4400.0,71.1541,71.2502,71.1453,71.2502,4400.0
2013-04-16 10:25:00,81.51,81.61,81.5,81.53,7000.0,71.2502,71.3376,71.2415,71.2677,7000.0
2013-04-16 10:30:00,81.52,81.67,81.47,81.48,21300.0,71.259,71.3901,71.2153,71.224,21300.0
2013-04-16 10:35:00,81.5,81.5,81.39,81.48,12700.0,71.2415,71.2415,71.1453,71.224,12700.0
2013-04-16 10:40:00,81.48,81.49,81.29,81.29,12000.0,71.224,71.2327,71.0579,71.0579,12000.0
2013-04-16 10:45:00,81.27,81.32,81.18,81.25,20700.0,71.0404,71.0841,70.9618,71.0229,20700.0
2013-04-16 10:50:00,81.25,81.3,81.18,81.22,16900.0,71.0229,71.0666,70.9618,70.9967,16900.0
2013-04-16 10:55:00,81.23,81.35,81.2,81.29,14000.0,71.0055,71.1104,70.9792,71.0579,14000.0
2013-04-16 11:00:00,81.29,81.37,81.29,81.3,15800.0,71.0579,71.1278,71.0579,71.0666,15800.0
2013-04-16 11:05:00,81.3,81.39,81.3,81.37,23100.0,71.0666,71.1453,71.0666,71.1278,23100.0
2013-04-16 11:10:00,81.37,81.39,81.3,81.35,28400.0,71.1278,71.1453,71.0666,71.1104,28400.0
2013-04-16 11:15:00,81.35,81.46,81.33,81.4,20900.0,71.1104,71.2065,71.0929,71.1541,20900.0
2013-04-16 11:20:00,81.42,81.46,81.33,81.36,9200.0,71.1715,71.2065,71.0929,71.1191,9200.0
2013-04-16 11:25:00,81.4,81.48,81.39,81.46,14300.0,71.1541,71.224,71.1453,71.2065,14300.0
2013-04-16 11:30:00,81.45,81.58,81.45,81.56,11300.0,71.1978,71.3114,71.1978,71.2939,11300.0
2013-04-16 11:35:00,81.55,81.63,81.55,81.58,25400.0,71.2852,71.3551,71.2852,71.3114,25400.0
2013-04-16 11:40:00,81.58,81.71,81.55,81.69,16100.0,71.3114,71.425,71.2852,71.4076,16100.0
2013-04-16 11:45:00,81.69,81.92,81.68,81.91,15100.0,71.4076,71.6086,71.3988,71.5999,15100.0
2013-04-16 11:50:00,81.92,82.12,81.9,82.06,15900.0,71.6086,71.7834,71.5911,71.731,15900.0
2013-04-16 11:55:00,82.05,82.08,81.99,82.03,25100.0,71.7222,71.7485,71.6698,71.7048,25100.0
2013-04-16 12:00:00,82.04,82.05,81.98,82.0,16200.0,71.7135,71.7222,71.6611,71.6785,16200.0
2013-04-16 12:05:00,82.0,82.0,81.97,81.99,13700.0,71.6785,71.6785,71.6523,71.6698,13700.0
2013-04-16 12:10:00,81.97,82.02,81.97,81.98,15400.0,71.6523,71.696,71.6523,71.6611,15400.0
2013-04-16 12:15:00,81.99,82.05,81.94,81.96,18500.0,71.6698,71.7222,71.6261,71.6436,18500.0
2013-04-16 12:20:00,81.95,81.95,81.88,81.9,4700.0,71.6348,71.6348,71.5736,71.5911,4700.0
2013-04-16 12:25:00,81.9,81.9,81.81,81.83,15400.0,71.5911,71.5911,71.5125,71.5299,15400.0
2013-04-16 12:30:00,81.83,81.86,81.83,81.86,12500.0,71.5299,71.5562,71.5299,71.5562,12500.0
2013-04-16 12:35:00,81.86,81.86,81.81,81.82,10500.0,71.5562,71.5562,71.5125,71.5212,10500.0
2013-04-16 12:40:00,81.83,81.86,81.83,81.84,6000.0,71.5299,71.5562,71.5299,71.5387,6000.0
2013-04-16 12:45:00,81.85,81.87,81.83,81.85,9600.0,71.5474,71.5649,71.5299,71.5474,9600.0
2013-04-16 12:50:00,81.85,82.02,81.85,82.0,20700.0,71.5474,71.696,71.5474,71.6785,20700.0
2013-04-16 12:55:00,82.01,82.02,81.96,82.02,13500.0,71.6873,71.696,71.6436,71.696,13500.0
2013-04-16 13:00:00,82.02,82.03,81.99,82.0,10000.0,71.696,71.7048,71.6698,71.6785,10000.0
2013-04-16 13:05:00,82.0,82.02,81.94,81.97,9500.0,71.6785,71.696,71.6261,71.6523,9500.0
2013-04-16 13:10:00,81.96,81.98,81.95,81.96,3700.0,71.6436,71.6611,71.6348,71.6436,3700.0
2013-04-16 13:15:00,81.97,81.99,81.94,81.95,7300.0,71.6523,71.6698,71.6261,71.6348,7300.0
2013-04-16 13:20:00,81.95,81.97,81.91,81.91,5900.0,71.6348,71.6523,71.5999,71.5999,5900.0
2013-04-16 13:25:00,81.91,81.91,81.87,81.89,8200.0,71.5999,71.5999,71.5649,71.5824,8200.0
2013-04-16 13:30:00,81.89,81.9,81.85,81.89,9000.0,71.5824,71.5911,71.5474,71.5824,9000.0
2013-04-16 13:35:00,81.9,81.92,81.85,81.86,4700.0,71.5911,71.6086,71.5474,71.5562,4700.0
2013-04-16 13:40:00,81.86,81.86,81.73,81.74,7800.0,71.5562,71.5562,71.4425,71.4513,7800.0
2013-04-16 13:45:00,81.75,81.83,81.73,81.8,13700.0,71.46,71.5299,71.4425,71.5037,13700.0
2013-04-16 13:50:00,81.82,81.82,81.72,81.75,8000.0,71.5212,71.5212,71.4338,71.46,8000.0
2013-04-16 13:55:00,81.76,81.78,81.74,81.75,11500.0,71.4687,71.4862,71.4513,71.46,11500.0
2013-04-16 14:00:00,81.76,81.76,81.68,81.7,19100.0,71.4687,71.4687,71.3988,71.4163,19100.0
2013-04-16 14:05:00,81.7,81.75,81.68,81.69,9800.0,71.4163,71.46,71.3988,71.4076,9800.0
2013-04-16 14:10:00,81.7,81.7,81.61,81.66,9300.0,71.4163,71.4163,71.3376,71.3813,9300.0
2013-04-16 14:15:00,81.61,81.64,81.58,81.63,10800.0,71.3376,71.3639,71.3114,71.3551,10800.0
2013-04-16 14:20:00,81.63,81.68,81.61,81.65,7900.0,71.3551,71.3988,71.3376,71.3726,7900.0
2013-04-16 14:25:00,81.65,81.65,81.56,81.63,8400.0,71.3726,71.3726,71.2939,71.3551,8400.0
2013-04-16 14:30:00,81.66,81.66,81.58,81.62,10600.0,71.3813,71.3813,71.3114,71.3464,10600.0
2013-04-16 14:35:00,81.61,81.62,81.56,81.61,9400.0,71.3376,71.3464,71.2939,71.3376,9400.0
2013-04-16 14:40:00,81.6,81.66,81.6,81.62,4900.0,71.3289,71.3813,71.3289,71.3464,4900.0
2013-04-16 14:45:00,81.62,81.73,81.62,81.71,7100.0,71.3464,71.4425,71.3464,71.425,7100.0
2013-04-16 14:50:00,81.71,81.72,81.67,81.69,7400.0,71.425,71.4338,71.3901,71.4076,7400.0
2013-04-16 14:55:00,81.69,81.69,81.53,81.53,13900.0,71.4076,71.4076,71.2677,71.2677,13900.0
2013-04-16 15:00:00,81.52,81.6,81.49,81.57,9800.0,71.259,71.3289,71.2327,71.3027,9800.0
2013-04-16 15:05:00,81.57,81.68,81.56,81.65,10000.0,71.3027,71.3988,71.2939,71.3726,10000.0
2013-04-16 15:10:00,81.64,81.66,81.6,81.64,8800.0,71.3639,71.3813,71.3289,71.3639,8800.0
2013-04-16 15:15:00,81.64,81.81,81.63,81.74,12700.0,71.3639,71.5125,71.3551,71.4513,12700.0
2013-04-16 15:20:00,81.73,81.77,81.71,81.75,9000.0,71.4425,71.4775,71.425,71.46,9000.0
2013-04-16 15:25:00,81.76,81.86,81.74,81.84,14700.0,71.4687,71.5562,71.4513,71.5387,14700.0
2013-04-16 15:30:00,81.85,81.92,81.82,81.84,20800.0,71.5474,71.6086,71.5212,71.5387,20800.0
2013-04-16 15:35:00,81.84,81.91,81.81,81.9,16500.0,71.5387,71.5999,71.5125,71.5911,16500.0
2013-04-16 15:40:00,81.9,81.96,81.88,81.89,37400.0,71.5911,71.6436,71.5736,71.5824,37400.0
2013-04-16 15:45:00,81.89,81.91,81.86,81.88,38100.0,71.5824,71.5999,71.5562,71.5736,38100.0
2013-04-16 15:50:00,81.89,81.93,81.79,81.9,43500.0,71.5824,71.6173,71.495,71.5911,43500.0
2013-04-16 15:55:00,81.89,81.98,81.84,81.92,50100.0,71.5824,71.6611,71.5387,71.6086,50100.0
2013-04-17 09:30:00,81.34,81.37,80.97,81.03,19200.0,71.1016,71.1278,70.7782,70.8306,19200.0
2013-04-17 09:35:00,80.89,81.05,80.82,80.97,11300.0,70.7083,70.8481,70.6471,70.7782,11300.0
2013-04-17 09:40:00,80.99,81.17,80.93,81.1,11200.0,70.7957,70.953,70.7432,70.8918,11200.0
2013-04-17 09:45:00,81.05,81.3,80.97,81.25,9600.0,70.8481,71.0666,70.7782,71.0229,9600.0
2013-04-17 09:50:00,81.25,81.29,81.14,81.2,4800.0,71.0229,71.0579,70.9268,70.9792,4800.0
2013-04-17 09:55:00,81.15,81.18,81.06,81.14,4700.0,70.9355,70.9618,70.8569,70.9268,4700.0
2013-04-17 10:00:00,81.08,81.14,81.02,81.02,3500.0,70.8743,70.9268,70.8219,70.8219,3500.0
2013-04-17 10:05:00,80.99,81.11,80.99,81.06,5700.0,70.7957,70.9006,70.7957,70.8569,5700.0
2013-04-17 10:10:00,81.07,81.17,81.01,81.01,4400.0,70.8656,70.953,70.8132,70.8132,4400.0
2013-04-17 10:15:00,81.03,81.04,80.97,80.97,5000.0,70.8306,70.8394,70.7782,70.7782,5000.0
2013-04-17 10:20:00,80.96,81.04,80.89,81.01,9900.0,70.7694,70.8394,70.7083,70.8132,9900.0
2013-04-17 10:25:00,81.0,81.05,80.98,80.99,3000.0,70.8044,70.8481,70.7869,70.7957,3000.0
2013-04-17 10:30:00,80.98,81.04,80.9,80.9,13200.0,70.7869,70.8394,70.717,70.717,13200.0
2013-04-17 10:35:00,80.93,80.97,80.78,80.82,6200.0,70.7432,70.7782,70.6121,70.6471,6200.0
2013-04-17 10:40:00,80.85,80.9,80.67,80.69,7800.0,70.6733,70.717,70.5159,70.5334,7800.0
2013-04-17 10:45:00,80.66,80.72,80.6,80.66,10700.0,70.5072,70.5597,70.4548,70.5072,10700.0
2013-04-17 10:50:00,80.64,80.65,80.53,80.58,4800.0,70.4897,70.4985,70.3936,70.4373,4800.0
2013-04-17 10:55:00,80.61,80.61,80.36,80.36,10800.0,70.4635,70.4635,70.245,70.245,10800.0
2013-04-17 11:00:00,80.38,80.46,80.37,80.41,7700.0,70.2624,70.3324,70.2537,70.2887,7700.0
2013-04-17 11:05:00,80.41,80.45,80.29,80.37,13700.0,70.2887,70.3236,70.1838,70.2537,13700.0
2013-04-17 11:10:00,80.35,80.41,80.32,80.32,12500.0,70.2362,70.2887,70.21,70.21,12500.0
2013-04-17 11:15:00,80.32,80.45,80.3,80.42,11400.0,70.21,70.3236,70.1925,70.2974,11400.0
2013-04-17 11:20:00,80.42,80.55,80.38,80.46,12100.0,70.2974,70.4111,70.2624,70.3324,12100.0
2013-04-17 11:25:00,80.49,80.71,80.48,80.62,9400.0,70.3586,70.5509,70.3499,70.4722,9400.0
2013-04-17 11:30:00,80.66,80.7,80.54,80.56,13800.0,70.5072,70.5422,70.4023,70.4198,13800.0
2013-04-17 11:35:00,80.56,80.79,80.56,80.78,9500.0,70.4198,70.6208,70.4198,70.6121,9500.0
2013-04-17 11:40:00,80.81,80.85,80.81,80.84,7700.0,70.6383,70.6733,70.6383,70.6645,7700.0
2013-04-17 11:45:00,80.83,80.84,80.78,80.83,6200.0,70.6558,70.6645,70.6121,70.6558,6200.0
2013-04-17 11:50:00,80.84,81.0,80.81,80.99,8800.0,70.6645,70.8044,70.6383,70.7957,8800.0
2013-04-17 11:55:00,80.98,81.01,80.93,80.96,10300.0,70.7869,70.8132,70.7432,70.7694,10300.0
2013-04-17 12:00:00,80.99,81.06,80.95,80.97,8800.0,70.7957,70.8569,70.7607,70.7782,8800.0
2013-04-17 12:05:00,80.97,81.08,80.91,81.02,12700.0,70.7782,70.8743,70.7257,70.8219,12700.0
2013-04-17 12:10:00,81.03,81.07,80.99,81.06,8600.0,70.8306,70.8656,70.7957,70.8569,8600.0
2013-04-17 12:15:00,81.04,81.16,81.0,81.11,6700.0,70.8394,70.9443,70.8044,70.9006,6700.0
2013-04-17 12:20:00,81.09,81.09,80.97,81.03,9800.0,70.8831,70.8831,70.7782,70.8306,9800.0
2013-04-17 12:25:00,81.05,81.05,80.95,80.99,15000.0,70.8481,70.8481,70.7607,70.7957,15000.0
2013-04-17 12:30:00,81.0,81.11,81.0,81.05,6300.0,70.8044,70.9006,70.8044,70.8481,6300.0
2013-04-17 12:35:00,81.03,81.11,81.02,81.09,3600.0,70.8306,70.9006,70.8219,70.8831,3600.0
2013-04-17 12:40:00,81.07,81.07,80.99,81.02,4900.0,70.8656,70.8656,70.7957,70.8219,4900.0
2013-04-17 12:45:00,81.02,81.07,80.99,81.05,7200.0,70.8219,70.8656,70.7957,70.8481,7200.0
2013-04-17 12:50:00,81.06,81.1,81.0,81.09,4800.0,70.8569,70.8918,70.8044,70.8831,4800.0
2013-04-17 12:55:00,81.09,81.2,81.09,81.19,2000.0,70.8831,70.9792,70.8831,70.9705,2000.0
2013-04-17 13:00:00,81.18,81.31,81.18,81.31,3300.0,70.9618,71.0754,70.9618,71.0754,3300.0
2013-04-17 13:05:00,81.29,81.34,81.23,81.32,11500.0,71.0579,71.1016,71.0055,71.0841,11500.0
2013-04-17 13:10:00,81.3,81.33,81.23,81.23,7300.0,71.0666,71.0929,71.0055,71.0055,7300.0
2013-04-17 13:15:00,81.24,81.31,81.24,81.24,9700.0,71.0142,71.0754,71.0142,71.0142,9700.0
2013-04-17 13:20:00,81.22,81.35,81.22,81.35,3400.0,70.9967,71.1104,70.9967,71.1104,3400.0
2013-04-17 13:25:00,81.36,81.44,81.29,81.32,6700.0,71.1191,71.189,71.0579,71.0841,6700.0
2013-04-17 13:30:00,81.32,81.34,81.26,81.27,6100.0,71.0841,71.1016,71.0317,71.0404,6100.0
2013-04-17 13:35:00,81.25,81.34,81.25,81.31,3600.0,71.0229,71.1016,71.0229,71.0754,3600.0
2013-04-17 13:40:00,81.34,81.68,81.34,81.65,13600.0,71.1016,71.3988,71.1016,71.3726,13600.0
2013-04-17 13:45:00,81.65,81.71,81.48,81.57,8900.0,71.3726,71.425,71.224,71.3027,8900.0
2013-04-17 13:50:00,81.54,81.56,81.4,81.44,5200.0,71.2764,71.2939,71.1541,71.189,5200.0
2013-04-17 13:55:00,81.44,81.44,81.29,81.32,3600.0,71.189,71.189,71.0579,71.0841,3600.0
2013-04-17 14:00:00,81.32,81.43,81.32,81.36,5900.0,71.0841,71.1803,71.0841,71.1191,5900.0
2013-04-17 14:05:00,81.38,81.49,81.36,81.38,3100.0,71.1366,71.2327,71.1191,71.1366,3100.0
2013-04-17 14:10:00,81.38,81.5,81.38,81.5,3300.0,71.1366,71.2415,71.1366,71.2415,3300.0
2013-04-17 14:15:00,81.5,81.5,81.37,81.38,7300.0,71.2415,71.2415,71.1278,71.1366,7300.0
2013-04-17 14:20:00,81.39,81.51,81.39,81.48,5900.0,71.1453,71.2502,71.1453,71.224,5900.0
2013-04-17 14:25:00,81.47,81.57,81.42,81.51,8200.0,71.2153,71.3027,71.1715,71.2502,8200.0
2013-04-17 14:30:00,81.52,81.56,81.47,81.52,7300.0,71.259,71.2939,71.2153,71.259,7300.0
2013-04-17 14:35:00,81.52,81.57,81.47,81.49,5000.0,71.259,71.3027,71.2153,71.2327,5000.0
2013-04-17 14:40:00,81.48,81.48,81.27,81.39,14100.0,71.224,71.224,71.0404,71.1453,14100.0
2013-04-17 14:45:00,81.38,81.49,81.38,81.48,21900.0,71.1366,71.2327,71.1366,71.224,21900.0
2013-04-17 14:50:00,81.47,81.53,81.45,81.48,21500.0,71.2153,71.2677,71.1978,71.224,21500.0
2013-04-17 14:55:00,81.48,81.53,81.46,81.49,12400.0,71.224,71.2677,71.2065,71.2327,12400.0
2013-04-17 15:00:00,81.49,81.62,81.47,81.61,9700.0,71.2327,71.3464,71.2153,71.3376,9700.0
2013-04-17 15:05:00,81.63,81.75,81.63,81.74,18600.0,71.3551,71.46,71.3551,71.4513,18600.0
2013-04-17 15:10:00,81.74,81.77,81.62,81.77,15000.0,71.4513,71.4775,71.3464,71.4775,15000.0
2013-04-17 15:15:00,81.77,81.88,81.7,81.73,19600.0,71.4775,71.5736,71.4163,71.4425,19600.0
2013-04-17 15:20:00,81.74,81.81,81.7,81.8,18600.0,71.4513,71.5125,71.4163,71.5037,18600.0
2013-04-17 15:25:00,81.81,81.82,81.7,81.72,18500.0,71.5125,71.5212,71.4163,71.4338,18500.0
2013-04-17 15:30:00,81.7,81.79,81.59,81.6,14700.0,71.4163,71.495,71.3201,71.3289,14700.0
2013-04-17 15:35:00,81.61,81.72,81.55,81.65,25100.0,71.3376,71.4338,71.2852,71.3726,25100.0
2013-04-17 15:40:00,81.64,81.65,81.45,81.56,17900.0,71.3639,71.3726,71.1978,71.2939,17900.0
2013-04-17 15:45:00,81.55,81.72,81.49,81.69,34500.0,71.2852,71.4338,71.2327,71.4076,34500.0
2013-04-17 15:50:00,81.69,81.71,81.57,81.6,41100.0,71.4076,71.425,71.3027,71.3289,41100.0
2013-04-17 15:55:00,81.62,81.71,81.55,81.56,62600.0,71.3464,71.425,71.2852,71.2939,62600.0
2013-04-18 09:30:00,81.67,81.8,81.45,81.73,18600.0,71.3901,71.5037,71.1978,71.4425,18600.0
2013-04-18 09:35:00,81.68,81.88,81.39,81.51,12400.0,71.3988,71.5736,71.1453,71.2502,12400.0
2013-04-18 09:40:00,81.52,81.73,81.41,81.63,9700.0,71.259,71.4425,71.1628,71.3551,9700.0
2013-04-18 09:45:00,81.63,81.63,81.35,81.39,13900.0,71.3551,71.3551,71.1104,71.1453,13900.0
2013-04-18 09:50:00,81.46,81.46,81.32,81.33,16000.0,71.2065,71.2065,71.0841,71.0929,16000.0
2013-04-18 09:55:00,81.31,81.4,81.18,81.26,29100.0,71.0754,71.1541,70.9618,71.0317,29100.0
2013-04-18 10:00:00,81.27,81.29,81.03,81.15,19100.0,71.0404,71.0579,70.8306,70.9355,19100.0
2013-04-18 10:05:00,81.11,81.29,81.09,81.13,9000.0,70.9006,71.0579,70.8831,70.918,9000.0
2013-04-18 10:10:00,81.18,81.29,81.13,81.21,38800.0,70.9618,71.0579,70.918,70.988,38800.0
2013-04-18 10:15:00,81.2,81.27,81.14,81.23,11900.0,70.9792,71.0404,70.9268,71.0055,11900.0
2013-04-18 10:20:00,81.26,81.28,81.17,81.26,8100.0,71.0317,71.0492,70.953,71.0317,8100.0
2013-04-18 10:25:00,81.21,81.44,81.1,81.44,5500.0,70.988,71.189,70.8918,71.189,5500.0
2013-04-18 10:30:00,81.47,81.7,81.47,81.61,5100.0,71.2153,71.4163,71.2153,71.3376,5100.0
2013-04-18 10:35:00,81.54,81.6,81.46,81.46,31400.0,71.2764,71.3289,71.2065,71.2065,31400.0
2013-04-18 10:40:00,81.45,81.46,81.36,81.4,5700.0,71.1978,71.2065,71.1191,71.1541,5700.0
2013-04-18 10:45:00,81.43,81.49,81.33,81.41,6400.0,71.1803,71.2327,71.0929,71.1628,6400.0
2013-04-18 10:50:00,81.43,81.63,81.43,81.62,3700.0,71.1803,71.3551,71.1803,71.3464,3700.0
2013-04-18 10:55:00,81.67,81.68,81.48,81.54,4500.0,71.3901,71.3988,71.224,71.2764,4500.0
2013-04-18 11:00:00,81.56,81.65,81.42,81.44,8500.0,71.2939,71.3726,71.1715,71.189,8500.0
2013-04-18 11:05:00,81.45,81.5,81.42,81.44,4100.0,71.1978,71.2415,71.1715,71.189,4100.0
2013-04-18 11:10:00,81.46,81.54,81.43,81.54,6300.0,71.2065,71.2764,71.1803,71.2764,6300.0
2013-04-18 11:15:00,81.54,81.7,81.53,81.65,8100.0,71.2764,71.4163,71.2677,71.3726,8100.0
2013-04-18 11:20:00,81.58,81.61,81.48,81.49,3200.0,71.3114,71.3376,71.224,71.2327,3200.0
2013-04-18 11:25:00,81.52,81.57,81.43,81.44,9000.0,71.259,71.3027,71.1803,71.189,9000.0
2013-04-18 11:30:00,81.44,81.53,81.42,81.51,5700.0,71.189,71.2677,71.1715,71.2502,5700.0
2013-04-18 11:35:00,81.52,81.59,81.44,81.5,7900.0,71.259,71.3201,71.189,71.2415,7900.0
2013-04-18 11:40:00,81.48,81.5,81.21,81.22,7400.0,71.224,71.2415,70.988,70.9967,7400.0
2013-04-18 11:45:00,81.21,81.28,81.15,81.26,5600.0,70.988,71.0492,70.9355,71.0317,5600.0
2013-04-18 11:50:00,81.21,81.33,81.18,81.33,4700.0,70.988,71.0929,70.9618,71.0929,4700.0
2013-04-18 11:55:00,81.31,81.34,81.18,81.29,11900.0,71.0754,71.1016,70.9618,71.0579,11900.0
2013-04-18 12:00:00,81.28,81.28,81.14,81.16,19300.0,71.0492,71.0492,70.9268,70.9443,19300.0
2013-04-18 12:05:00,81.19,81.24,81.17,81.19,4600.0,70.9705,71.0142,70.953,70.9705,4600.0
2013-04-18 12:10:00,81.19,81.19,81.06,81.06,5300.0,70.9705,70.9705,70.8569,70.8569,5300.0
2013-04-18 12:15:00,81.07,81.07,80.98,80.98,5300.0,70.8656,70.8656,70.7869,70.7869,5300.0
2013-04-18 12:20:00,80.99,81.08,80.96,81.07,10200.0,70.7957,70.8743,70.7694,70.8656,10200.0
2013-04-18 12:25:00,81.07,81.08,81.02,81.05,2200.0,70.8656,70.8743,70.8219,70.8481,2200.0
2013-04-18 12:30:00,81.0,81.1,81.0,81.05,7600.0,70.8044,70.8918,70.8044,70.8481,7600.0
2013-04-18 12:35:00,81.05,81.08,80.99,81.08,3800.0,70.8481,70.8743,70.7957,70.8743,3800.0
2013-04-18 12:40:00,81.07,81.1,81.01,81.03,5700.0,70.8656,70.8918,70.8132,70.8306,5700.0
2013-04-18 12:45:00,81.05,81.08,81.01,81.02,6900.0,70.8481,70.8743,70.8132,70.8219,6900.0
2013-04-18 12:50:00,81.03,81.1,81.01,81.08,9200.0,70.8306,70.8918,70.8132,70.8743,9200.0
2013-04-18 12:55:00,81.09,81.11,81.02,81.09,11000.0,70.8831,70.9006,70.8219,70.8831,11000.0
2013-04-18 13:00:00,81.07,81.13,81.04,81.13,3700.0,70.8656,70.918,70.8394,70.918,3700.0
2013-04-18 13:05:00,81.16,81.16,81.09,81.09,5500.0,70.9443,70.9443,70.8831,70.8831,5500.0
2013-04-18 13:10:00,81.06,81.14,80.98,80.99,9600.0,70.8569,70.9268,70.7869,70.7957,9600.0
2013-04-18 13:15:00,81.0,81.04,80.97,80.99,7900.0,70.8044,70.8394,70.7782,70.7957,7900.0
2013-04-18 13:20:00,81.02,81.07,81.0,81.03,5900.0,70.8219,70.8656,70.8044,70.8306,5900.0
2013-04-18 13:25:00,81.02,81.06,81.01,81.03,14000.0,70.8219,70.8569,70.8132,70.8306,14000.0
2013-04-18 13:30:00,81.05,81.11,81.02,81.04,7100.0,70.8481,70.9006,70.8219,70.8394,7100.0
2013-04-18 13:35:00,81.04,81.11,81.04,81.11,12700.0,70.8394,70.9006,70.8394,70.9006,12700.0
2013-04-18 13:40:00,81.11,81.18,81.03,81.06,7100.0,70.9006,70.9618,70.8306,70.8569,7100.0
2013-04-18 13:45:00,81.06,81.12,81.0,81.04,15300.0,70.8569,70.9093,70.8044,70.8394,15300.0
2013-04-18 13:50:00,81.05,81.14,81.01,81.14,5300.0,70.8481,70.9268,70.8132,70.9268,5300.0
2013-04-18 13:55:00,81.15,81.21,81.1,81.21,2900.0,70.9355,70.988,70.8918,70.988,2900.0
2013-04-18 14:00:00,81.21,81.21,81.11,81.11,6500.0,70.988,70.988,70.9006,70.9006,6500.0
2013-04-18 14:05:00,81.12,81.25,81.12,81.17,7200.0,70.9093,71.0229,70.9093,70.953,7200.0
2013-04-18 14:10:00,81.12,81.12,81.06,81.06,4500.0,70.9093,70.9093,70.8569,70.8569,4500.0
2013-04-18 14:15:00,81.07,81.07,80.99,81.03,4500.0,70.8656,70.8656,70.7957,70.8306,4500.0
2013-04-18 14:20:00,81.08,81.08,80.97,80.97,19400.0,70.8743,70.8743,70.7782,70.7782,19400.0
2013-04-18 14:25:00,81.02,81.08,80.98,81.03,7500.0,70.8219,70.8743,70.7869,70.8306,7500.0
2013-04-18 14:30:00,81.03,81.05,80.99,81.0,5600.0,70.8306,70.8481,70.7957,70.8044,5600.0
2013-04-18 14:35:00,81.01,81.03,80.97,80.99,3400.0,70.8132,70.8306,70.7782,70.7957,3400.0
2013-04-18 14:40:00,80.97,81.02,80.95,80.97,15600.0,70.7782,70.8219,70.7607,70.7782,15600.0
2013-04-18 14:45:00,80.98,81.02,80.95,80.99,16700.0,70.7869,70.8219,70.7607,70.7957,16700.0
2013-04-18 14:50:00,81.0,81.03,80.93,80.99,12800.0,70.8044,70.8306,70.7432,70.7957,12800.0
2013-04-18 14:55:00,81.01,81.01,80.84,80.92,10800.0,70.8132,70.8132,70.6645,70.7345,10800.0
2013-04-18 15:00:00,80.96,80.96,80.89,80.9,10000.0,70.7694,70.7694,70.7083,70.717,10000.0
2013-04-18 15:05:00,80.9,81.0,80.88,80.96,6700.0,70.717,70.8044,70.6995,70.7694,6700.0
2013-04-18 15:10:00,80.95,81.13,80.95,81.13,16600.0,70.7607,70.918,70.7607,70.918,16600.0
2013-04-18 15:15:00,81.1,81.17,81.08,81.15,19600.0,70.8918,70.953,70.8743,70.9355,19600.0
2013-04-18 15:20:00,81.16,81.19,81.08,81.19,9100.0,70.9443,70.9705,70.8743,70.9705,9100.0
2013-04-18 15:25:00,81.19,81.28,81.18,81.28,13600.0,70.9705,71.0492,70.9618,71.0492,13600.0
2013-04-18 15:30:00,81.28,81.39,81.27,81.34,16400.0,71.0492,71.1453,71.0404,71.1016,16400.0
2013-04-18 15:35:00,81.34,81.34,81.24,81.31,17000.0,71.1016,71.1016,71.0142,71.0754,17000.0
2013-04-18 15:40:00,81.31,81.34,81.26,81.32,13900.0,71.0754,71.1016,71.0317,71.0841,13900.0
2013-04-18 15:45:00,81.29,81.41,81.23,81.32,31400.0,71.0579,71.1628,71.0055,71.0841,31400.0
2013-04-18 15:50:00,81.32,81.39,81.28,81.32,36100.0,71.0841,71.1453,71.0492,71.0841,36100.0
2013-04-18 15:55:00,81.32,81.38,81.21,81.36,92700.0,71.0841,71.1366,70.988,71.1191,92700.0
2013-04-19 09:30:00,81.62,81.92,81.58,81.87,150300.0,71.3464,71.6086,71.3114,71.5649,150300.0
2013-04-19 09:35:00,81.88,82.35,81.74,82.35,19000.0,71.5736,71.9845,71.4513,71.9845,19000.0
2013-04-19 09:40:00,82.39,82.41,82.19,82.33,16800.0,72.0194,72.0369,71.8446,71.967,16800.0
2013-04-19 09:45:00,82.33,82.33,81.9,81.9,5100.0,71.967,71.967,71.5911,71.5911,5100.0
2013-04-19 09:50:00,81.91,81.98,81.87,81.91,7600.0,71.5999,71.6611,71.5649,71.5999,7600.0
2013-04-19 09:55:00,81.91,82.01,81.75,82.01,12200.0,71.5999,71.6873,71.46,71.6873,12200.0
2013-04-19 10:00:00,82.04,82.26,82.04,82.2,8000.0,71.7135,71.9058,71.7135,71.8534,8000.0
2013-04-19 10:05:00,82.21,82.38,82.12,82.37,14300.0,71.8621,72.0107,71.7834,72.002,14300.0
2013-04-19 10:10:00,82.36,82.36,82.21,82.25,10600.0,71.9932,71.9932,71.8621,71.8971,10600.0
2013-04-19 10:15:00,82.28,82.32,82.14,82.25,15500.0,71.9233,71.9583,71.8009,71.8971,15500.0
2013-04-19 10:20:00,82.25,82.25,82.07,82.1,6800.0,71.8971,71.8971,71.7397,71.766,6800.0
2013-04-19 10:25:00,82.13,82.13,82.01,82.07,7200.0,71.7922,71.7922,71.6873,71.7397,7200.0
2013-04-19 10:30:00,82.09,82.27,82.08,82.27,10900.0,71.7572,71.9146,71.7485,71.9146,10900.0
2013-04-19 10:35:00,82.25,82.39,82.25,82.35,13200.0,71.8971,72.0194,71.8971,71.9845,13200.0
2013-04-19 10:40:00,82.35,82.53,82.34,82.49,21700.0,71.9845,72.1418,71.9757,72.1069,21700.0
2013-04-19 10:45:00,82.51,82.54,82.26,82.3,9500.0,72.1243,72.1506,71.9058,71.9408,9500.0
2013-04-19 10:50:00,82.26,82.42,82.26,82.41,9800.0,71.9058,72.0457,71.9058,72.0369,9800.0
2013-04-19 10:55:00,82.42,82.47,82.37,82.44,11500.0,72.0457,72.0894,72.002,72.0632,11500.0
2013-04-19 11:00:00,82.45,82.64,82.35,82.42,34400.0,72.0719,72.238,71.9845,72.0457,34400.0
2013-04-19 11:05:00,82.39,82.53,82.39,82.44,12900.0,72.0194,72.1418,72.0194,72.0632,12900.0
2013-04-19 11:10:00,82.45,82.45,82.34,82.35,24100.0,72.0719,72.0719,71.9757,71.9845,24100.0
2013-04-19 11:15:00,82.36,82.43,82.36,82.38,5000.0,71.9932,72.0544,71.9932,72.0107,5000.0
2013-04-19 11:20:00,82.4,82.43,82.31,82.36,7800.0,72.0282,72.0544,71.9495,71.9932,7800.0
2013-04-19 11:25:00,82.36,82.4,82.33,82.36,7100.0,71.9932,72.0282,71.967,71.9932,7100.0
2013-04-19 11:30:00,82.37,82.41,82.32,82.39,25600.0,72.002,72.0369,71.9583,72.0194,25600.0
2013-04-19 11:35:00,82.39,82.5,82.32,82.32,14300.0,72.0194,72.1156,71.9583,71.9583,14300.0
2013-04-19 11:40:00,82.35,82.53,82.35,82.48,19900.0,71.9845,72.1418,71.9845,72.0981,19900.0
2013-04-19 11:45:00,82.46,82.54,82.42,82.42,2400.0,72.0806,72.1506,72.0457,72.0457,2400.0
2013-04-19 11:50:00,82.4,82.42,82.33,82.36,11300.0,72.0282,72.0457,71.967,71.9932,11300.0
2013-04-19 11:55:00,82.35,82.36,82.3,82.31,12000.0,71.9845,71.9932,71.9408,71.9495,12000.0
2013-04-19 12:00:00,82.31,82.32,82.26,82.3,11200.0,71.9495,71.9583,71.9058,71.9408,11200.0
2013-04-19 12:05:00,82.31,82.33,82.26,82.31,4600.0,71.9495,71.967,71.9058,71.9495,4600.0
2013-04-19 12:10:00,82.29,82.3,82.27,82.3,10200.0,71.932,71.9408,71.9146,71.9408,10200.0
2013-04-19 12:15:00,82.29,82.29,82.17,82.19,3700.0,71.932,71.932,71.8271,71.8446,3700.0
2013-04-19 12:20:00,82.19,82.19,82.1,82.13,3800.0,71.8446,71.8446,71.766,71.7922,3800.0
2013-04-19 12:25:00,82.12,82.12,82.06,82.06,3700.0,71.7834,71.7834,71.731,71.731,3700.0
2013-04-19 12:30:00,82.08,82.12,82.05,82.09,2800.0,71.7485,71.7834,71.7222,71.7572,2800.0
2013-04-19 12:35:00,82.1,82.13,82.08,82.08,1600.0,71.766,71.7922,71.7485,71.7485,1600.0
2013-04-19 12:40:00,82.04,82.06,81.9,81.9,11600.0,71.7135,71.731,71.5911,71.5911,11600.0
2013-04-19 12:45:00,81.89,81.91,81.78,81.78,3800.0,71.5824,71.5999,71.4862,71.4862,3800.0
2013-04-19 12:50:00,81.8,81.83,81.79,81.79,5100.0,71.5037,71.5299,71.495,71.495,5100.0
2013-04-19 12:55:00,81.78,81.83,81.7,81.83,7300.0,71.4862,71.5299,71.4163,71.5299,7300.0
2013-04-19 13:00:00,81.85,81.89,81.84,81.87,2500.0,71.5474,71.5824,71.5387,71.5649,2500.0
2013-04-19 13:05:00,81.85,81.85,81.78,81.78,3500.0,71.5474,71.5474,71.4862,71.4862,3500.0
2013-04-19 13:10:00,81.78,81.81,81.77,81.79,8300.0,71.4862,71.5125,71.4775,71.495,8300.0
2013-04-19 13:15:00,81.8,81.83,81.76,81.78,4300.0,71.5037,71.5299,71.4687,71.4862,4300.0
2013-04-19 13:20:00,81.77,81.92,81.75,81.91,4400.0,71.4775,71.6086,71.46,71.5999,4400.0
2013-04-19 13:25:00,81.91,81.97,81.88,81.97,3100.0,71.5999,71.6523,71.5736,71.6523,3100.0
2013-04-19 13:30:00,81.99,81.99,81.84,81.88,3100.0,71.6698,71.6698,71.5387,71.5736,3100.0
2013-04-19 13:35:00,81.89,81.94,81.86,81.86,3400.0,71.5824,71.6261,71.5562,71.5562,3400.0
2013-04-19 13:40:00,81.87,81.89,81.86,81.86,3400.0,71.5649,71.5824,71.5562,71.5562,3400.0
2013-04-19 13:45:00,81.86,81.9,81.85,81.88,22400.0,71.5562,71.5911,71.5474,71.5736,22400.0
2013-04-19 13:50:00,81.88,81.9,81.86,81.9,4600.0,71.5736,71.5911,71.5562,71.5911,4600.0
2013-04-19 13:55:00,81.9,81.9,81.84,81.84,6800.0,71.5911,71.5911,71.5387,71.5387,6800.0
2013-04-19 14:00:00,81.84,81.91,81.84,81.88,4400.0,71.5387,71.5999,71.5387,71.5736,4400.0
2013-04-19 14:05:00,81.88,82.07,81.88,82.03,7700.0,71.5736,71.7397,71.5736,71.7048,7700.0
2013-04-19 14:10:00,82.02,82.12,82.02,82.08,12500.0,71.696,71.7834,71.696,71.7485,12500.0
2013-04-19 14:15:00,82.08,82.15,82.04,82.04,4000.0,71.7485,71.8097,71.7135,71.7135,4000.0
2013-04-19 14:20:00,82.03,82.09,82.02,82.02,5000.0,71.7048,71.7572,71.696,71.696,5000.0
2013-04-19 14:25:00,82.0,82.07,82.0,82.05,5800.0,71.6785,71.7397,71.6785,71.7222,5800.0
2013-04-19 14:30:00,82.03,82.03,81.98,81.99,4100.0,71.7048,71.7048,71.6611,71.6698,4100.0
2013-04-19 14:35:00,82.0,82.02,81.84,81.85,11100.0,71.6785,71.696,71.5387,71.5474,11100.0
2013-04-19 14:40:00,81.85,81.9,81.8,81.81,4100.0,71.5474,71.5911,71.5037,71.5125,4100.0
2013-04-19 14:45:00,81.89,81.9,81.76,81.82,5300.0,71.5824,71.5911,71.4687,71.5212,5300.0
2013-04-19 14:50:00,81.81,81.91,81.81,81.9,4900.0,71.5125,71.5999,71.5125,71.5911,4900.0
2013-04-19 14:55:00,81.9,81.92,81.81,81.83,8200.0,71.5911,71.6086,71.5125,71.5299,8200.0
2013-04-19 15:00:00,81.84,81.88,81.78,81.84,9400.0,71.5387,71.5736,71.4862,71.5387,9400.0
2013-04-19 15:05:00,81.84,81.96,81.83,81.93,7500.0,71.5387,71.6436,71.5299,71.6173,7500.0
2013-04-19 15:10:00,81.91,82.02,81.9,81.98,10100.0,71.5999,71.696,71.5911,71.6611,10100.0
2013-04-19 15:15:00,81.99,82.08,81.95,82.01,13900.0,71.6698,71.7485,71.6348,71.6873,13900.0
2013-04-19 15:20:00,82.0,82.09,81.98,82.02,12500.0,71.6785,71.7572,71.6611,71.696,12500.0
2013-04-19 15:25:00,82.03,82.06,81.98,82.0,13700.0,71.7048,71.731,71.6611,71.6785,13700.0
2013-04-19 15:30:00,81.99,82.1,81.97,82.1,40400.0,71.6698,71.766,71.6523,71.766,40400.0
2013-04-19 15:35:00,82.1,82.26,82.1,82.24,25600.0,71.766,71.9058,71.766,71.8883,25600.0
2013-04-19 15:40:00,82.24,82.35,82.24,82.32,22200.0,71.8883,71.9845,71.8883,71.9583,22200.0
2013-04-19 15:45:00,82.33,82.39,82.29,82.38,46500.0,71.967,72.0194,71.932,72.0107,46500.0
2013-04-19 15:50:00,82.38,82.39,82.26,82.27,42800.0,72.0107,72.0194,71.9058,71.9146,42800.0
2013-04-19 15:55:00,82.28,82.38,82.23,82.24,87900.0,71.9233,72.0107,71.8796,71.8883,87900.0
2013-04-22 09:30:00,82.15,82.41,82.1,82.35,44500.0,71.8097,72.0369,71.766,71.9845,44500.0
2013-04-22 09:35:00,82.27,82.39,82.11,82.11,8400.0,71.9146,72.0194,71.7747,71.7747,8400.0
2013-04-22 09:40:00,82.11,82.12,81.93,82.05,13700.0,71.7747,71.7834,71.6173,71.7222,13700.0
2013-04-22 09:45:00,82.07,82.14,82.03,82.05,13900.0,71.7397,71.8009,71.7048,71.7222,13900.0
2013-04-22 09:50:00,82.05,82.25,81.97,82.24,10000.0,71.7222,71.8971,71.6523,71.8883,10000.0
2013-04-22 09:55:00,82.25,82.38,82.24,82.33,6100.0,71.8971,72.0107,71.8883,71.967,6100.0
2013-04-22 10:00:00,82.33,82.49,82.12,82.35,22400.0,71.967,72.1069,71.7834,71.9845,22400.0
2013-04-22 10:05:00,82.29,82.4,82.14,82.21,15200.0,71.932,72.0282,71.8009,71.8621,15200.0
2013-04-22 10:10:00,82.19,82.19,82.04,82.09,4500.0,71.8446,71.8446,71.7135,71.7572,4500.0
2013-04-22 10:15:00,82.09,82.29,82.08,82.28,5900.0,71.7572,71.932,71.7485,71.9233,5900.0
2013-04-22 10:20:00,82.28,82.29,82.2,82.24,4700.0,71.9233,71.932,71.8534,71.8883,4700.0
2013-04-22 10:25:00,82.23,82.31,82.17,82.25,19700.0,71.8796,71.9495,71.8271,71.8971,19700.0
2013-04-22 10:30:00,82.24,82.24,82.02,82.02,7900.0,71.8883,71.8883,71.696,71.696,7900.0
2013-04-22 10:35:00,82.01,82.01,81.95,82.0,10500.0,71.6873,71.6873,71.6348,71.6785,10500.0
2013-04-22 10:40:00,81.99,82.05,81.97,82.04,21500.0,71.6698,71.7222,71.6523,71.7135,21500.0
2013-04-22 10:45:00,82.05,82.29,82.05,82.22,9400.0,71.7222,71.932,71.7222,71.8708,9400.0
2013-04-22 10:50:00,82.2,82.42,82.2,82.35,16600.0,71.8534,72.0457,71.8534,71.9845,16600.0
2013-04-22 10:55:00,82.29,82.37,82.25,82.34,7700.0,71.932,72.002,71.8971,71.9757,7700.0
2013-04-22 11:00:00,82.35,82.38,82.24,82.36,8300.0,71.9845,72.0107,71.8883,71.9932,8300.0
2013-04-22 11:05:00,82.36,82.6,82.36,82.57,13800.0,71.9932,72.203,71.9932,72.1768,13800.0
2013-04-22 11:10:00,82.52,82.61,82.49,82.54,9500.0,72.1331,72.2118,72.1069,72.1506,9500.0
2013-04-22 11:15:00,82.51,82.63,82.51,82.63,6900.0,72.1243,72.2292,72.1243,72.2292,6900.0
2013-04-22 11:20:00,82.64,82.66,82.51,82.55,11400.0,72.238,72.2555,72.1243,72.1593,11400.0
2013-04-22 11:25:00,82.55,82.58,82.52,82.52,3600.0,72.1593,72.1855,72.1331,72.1331,3600.0
2013-04-22 11:30:00,82.53,82.57,82.49,82.57,4000.0,72.1418,72.1768,72.1069,72.1768,4000.0
2013-04-22 11:35:00,82.57,82.65,82.57,82.63,11100.0,72.1768,72.2467,72.1768,72.2292,11100.0
2013-04-22 11:40:00,82.65,82.7,82.63,82.66,6600.0,72.2467,72.2904,72.2292,72.2555,6600.0
2013-04-22 11:45:00,82.65,82.65,82.52,82.53,3900.0,72.2467,72.2467,72.1331,72.1418,3900.0
2013-04-22 11:50:00,82.53,82.68,82.53,82.64,7200.0,72.1418,72.2729,72.1418,72.238,7200.0
2013-04-22 11:55:00,82.65,82.76,82.65,82.72,6500.0,72.2467,72.3429,72.2467,72.3079,6500.0
2013-04-22 12:00:00,82.72,82.76,82.71,82.75,4400.0,72.3079,72.3429,72.2992,72.3341,4400.0
2013-04-22 12:05:00,82.76,82.98,82.76,82.98,17600.0,72.3429,72.5352,72.3429,72.5352,17600.0
2013-04-22 12:10:00,82.97,83.03,82.93,82.94,17500.0,72.5264,72.5789,72.4915,72.5002,17500.0
2013-04-22 12:15:00,82.94,82.99,82.86,82.9,16700.0,72.5002,72.5439,72.4303,72.4653,16700.0
2013-04-22 12:20:00,82.91,82.91,82.86,82.86,18500.0,72.474,72.474,72.4303,72.4303,18500.0
2013-04-22 12:25:00,82.82,82.82,82.76,82.77,9600.0,72.3953,72.3953,72.3429,72.3516,9600.0
2013-04-22 12:30:00,82.77,82.85,82.71,82.78,42300.0,72.3516,72.4215,72.2992,72.3604,42300.0
2013-04-22 12:35:00,82.77,82.86,82.77,82.86,24600.0,72.3516,72.4303,72.3516,72.4303,24600.0
2013-04-22 12:40:00,82.86,82.94,82.84,82.88,27300.0,72.4303,72.5002,72.4128,72.4478,27300.0
2013-04-22 12:45:00,82.87,82.87,82.83,82.85,31300.0,72.439,72.439,72.4041,72.4215,31300.0
2013-04-22 12:50:00,82.83,82.84,82.77,82.8,45500.0,72.4041,72.4128,72.3516,72.3778,45500.0
2013-04-22 12:55:00,82.81,82.87,82.8,82.81,38200.0,72.3866,72.439,72.3778,72.3866,38200.0
2013-04-22 13:00:00,82.81,82.86,82.77,82.79,13900.0,72.3866,72.4303,72.3516,72.3691,13900.0
2013-04-22 13:05:00,82.79,82.88,82.78,82.87,13700.0,72.3691,72.4478,72.3604,72.439,13700.0
2013-04-22 13:10:00,82.86,82.89,82.83,82.86,4900.0,72.4303,72.4565,72.4041,72.4303,4900.0
2013-04-22 13:15:00,82.83,82.85,82.8,82.85,4800.0,72.4041,72.4215,72.3778,72.4215,4800.0
2013-04-22 13:20:00,82.81,82.84,82.75,82.75,9700.0,72.3866,72.4128,72.3341,72.3341,9700.0
2013-04-22 13:25:00,82.75,82.84,82.7,82.83,6300.0,72.3341,72.4128,72.2904,72.4041,6300.0
2013-04-22 13:30:00,82.79,82.88,82.79,82.88,8800.0,72.3691,72.4478,72.3691,72.4478,8800.0
2013-04-22 13:35:00,82.88,82.91,82.86,82.89,15100.0,72.4478,72.474,72.4303,72.4565,15100.0
2013-04-22 13:40:00,82.88,82.9,82.8,82.88,14800.0,72.4478,72.4653,72.3778,72.4478,14800.0
2013-04-22 13:45:00,82.89,82.99,82.89,82.99,10000.0,72.4565,72.5439,72.4565,72.5439,10000.0
2013-04-22 13:50:00,82.94,82.99,82.86,82.99,9000.0,72.5002,72.5439,72.4303,72.5439,9000.0
2013-04-22 13:55:00,82.99,82.99,82.86,82.86,4500.0,72.5439,72.5439,72.4303,72.4303,4500.0
2013-04-22 14:00:00,82.88,83.0,82.88,83.0,4700.0,72.4478,72.5527,72.4478,72.5527,4700.0
2013-04-22 14:05:00,82.99,83.06,82.99,83.04,5500.0,72.5439,72.6051,72.5439,72.5876,5500.0
2013-04-22 14:10:00,83.03,83.12,83.01,83.12,21100.0,72.5789,72.6576,72.5614,72.6576,21100.0
2013-04-22 14:15:00,83.13,83.28,83.12,83.19,21700.0,72.6663,72.7974,72.6576,72.7188,21700.0
2013-04-22 14:20:00,83.2,83.32,83.2,83.27,6600.0,72.7275,72.8324,72.7275,72.7887,6600.0
2013-04-22 14:25:00,83.28,83.35,83.28,83.32,4500.0,72.7974,72.8586,72.7974,72.8324,4500.0
2013-04-22 14:30:00,83.3,83.32,83.22,83.26,16500.0,72.8149,72.8324,72.745,72.7799,16500.0
2013-04-22 14:35:00,83.26,83.3,83.25,83.29,5800.0,72.7799,72.8149,72.7712,72.8062,5800.0
2013-04-22 14:40:00,83.3,83.33,83.25,83.26,7700.0,72.8149,72.8411,72.7712,72.7799,7700.0
2013-04-22 14:45:00,83.26,83.28,83.19,83.19,7300.0,72.7799,72.7974,72.7188,72.7188,7300.0
2013-04-22 14:50:00,83.18,83.25,83.18,83.2,9400.0,72.71,72.7712,72.71,72.7275,9400.0
2013-04-22 14:55:00,83.21,83.25,83.19,83.24,6600.0,72.7362,72.7712,72.7188,72.7625,6600.0
2013-04-22 15:00:00,83.25,83.25,83.19,83.22,16300.0,72.7712,72.7712,72.7188,72.745,16300.0
2013-04-22 15:05:00,83.2,83.23,83.17,83.21,6300.0,72.7275,72.7537,72.7013,72.7362,6300.0
2013-04-22 15:10:00,83.19,83.32,83.18,83.3,17300.0,72.7188,72.8324,72.71,72.8149,17300.0
2013-04-22 15:15:00,83.3,83.33,83.27,83.3,10800.0,72.8149,72.8411,72.7887,72.8149,10800.0
2013-04-22 15:20:00,83.3,83.35,83.28,83.32,22200.0,72.8149,72.8586,72.7974,72.8324,22200.0
2013-04-22 15:25:00,83.3,83.4,83.29,83.31,43800.0,72.8149,72.9023,72.8062,72.8236,43800.0
2013-04-22 15:30:00,83.35,83.37,83.23,83.24,30800.0,72.8586,72.8761,72.7537,72.7625,30800.0
2013-04-22 15:35:00,83.23,83.27,83.16,83.25,11700.0,72.7537,72.7887,72.6925,72.7712,11700.0
2013-04-22 15:40:00,83.25,83.26,83.15,83.16,15500.0,72.7712,72.7799,72.6838,72.6925,15500.0
2013-04-22 15:45:00,83.17,83.17,83.07,83.1,26300.0,72.7013,72.7013,72.6139,72.6401,26300.0
2013-04-22 15:50:00,83.09,83.09,82.97,83.02,29800.0,72.6313,72.6313,72.5264,72.5701,29800.0
2013-04-22 15:55:00,83.01,83.08,82.96,83.03,36600.0,72.5614,72.6226,72.5177,72.5789,36600.0
2013-04-23 09:30:00,83.27,83.36,83.21,83.3,21500.0,72.7887,72.8674,72.7362,72.8149,21500.0
2013-04-23 09:35:00,83.4,83.85,83.39,83.85,43400.0,72.9023,73.2957,72.8936,73.2957,43400.0
2013-04-23 09:40:00,83.82,84.12,83.71,84.01,31800.0,73.2695,73.5317,73.1733,73.4355,31800.0
2013-04-23 09:45:00,84.01,84.04,83.77,83.82,19400.0,73.4355,73.4618,73.2257,73.2695,19400.0
2013-04-23 09:50:00,83.82,83.84,83.63,83.63,6500.0,73.2695,73.2869,73.1034,73.1034,6500.0
2013-04-23 09:55:00,83.64,83.71,83.44,83.44,7700.0,73.1121,73.1733,72.9373,72.9373,7700.0
2013-04-23 10:00:00,83.44,83.76,83.4,83.55,10200.0,72.9373,73.217,72.9023,73.0334,10200.0
2013-04-23 10:05:00,83.53,83.54,83.28,83.28,3700.0,73.016,73.0247,72.7974,72.7974,3700.0
2013-04-23 10:10:00,83.3,83.51,83.3,83.41,4500.0,72.8149,72.9985,72.8149,72.9111,4500.0
2013-04-23 10:15:00,83.39,83.58,83.39,83.56,4600.0,72.8936,73.0597,72.8936,73.0422,4600.0
2013-04-23 10:20:00,83.57,83.64,83.56,83.63,8100.0,73.0509,73.1121,73.0422,73.1034,8100.0
2013-04-23 10:25:00,83.66,83.8,83.64,83.71,7000.0,73.1296,73.252,73.1121,73.1733,7000.0
2013-04-23 10:30:00,83.69,83.81,83.69,83.74,14300.0,73.1558,73.2607,73.1558,73.1995,14300.0
2013-04-23 10:35:00,83.74,83.76,83.7,83.7,1700.0,73.1995,73.217,73.1646,73.1646,1700.0
2013-04-23 10:40:00,83.74,83.82,83.7,83.7,15900.0,73.1995,73.2695,73.1646,73.1646,15900.0
2013-04-23 10:45:00,83.71,83.76,83.67,83.75,43900.0,73.1733,73.217,73.1383,73.2083,43900.0
2013-04-23 10:50:00,83.76,84.02,83.75,83.97,42200.0,73.217,73.4443,73.2083,73.4006,42200.0
2013-04-23 10:55:00,83.96,84.07,83.9,83.98,58500.0,73.3918,73.488,73.3394,73.4093,58500.0
2013-04-23 11:00:00,83.97,84.09,83.97,84.04,9400.0,73.4006,73.5055,73.4006,73.4618,9400.0
2013-04-23 11:05:00,84.02,84.02,83.85,83.85,43100.0,73.4443,73.4443,73.2957,73.2957,43100.0
2013-04-23 11:10:00,83.85,83.85,83.7,83.71,4200.0,73.2957,73.2957,73.1646,73.1733,4200.0
2013-04-23 11:15:00,83.7,83.79,83.69,83.76,4200.0,73.1646,73.2432,73.1558,73.217,4200.0
2013-04-23 11:20:00,83.75,83.75,83.68,83.7,2400.0,73.2083,73.2083,73.1471,73.1646,2400.0
2013-04-23 11:25:00,83.72,83.77,83.69,83.72,4200.0,73.182,73.2257,73.1558,73.182,4200.0
2013-04-23 11:30:00,83.69,83.78,83.68,83.77,5500.0,73.1558,73.2345,73.1471,73.2257,5500.0
2013-04-23 11:35:00,83.79,83.83,83.75,83.81,6200.0,73.2432,73.2782,73.2083,73.2607,6200.0
2013-04-23 11:40:00,83.86,83.91,83.79,83.89,7000.0,73.3044,73.3481,73.2432,73.3306,7000.0
2013-04-23 11:45:00,83.88,83.88,83.82,83.82,3400.0,73.3219,73.3219,73.2695,73.2695,3400.0
2013-04-23 11:50:00,83.78,83.88,83.78,83.79,104600.0,73.2345,73.3219,73.2345,73.2432,104600.0
2013-04-23 11:55:00,83.81,83.94,83.8,83.92,14500.0,73.2607,73.3743,73.252,73.3569,14500.0
2013-04-23 12:00:00,83.92,83.98,83.89,83.98,74300.0,73.3569,73.4093,73.3306,73.4093,74300.0
2013-04-23 12:05:00,84.0,84.09,83.98,84.06,6100.0,73.4268,73.5055,73.4093,73.4792,6100.0
2013-04-23 12:10:00,84.05,84.09,84.01,84.01,14400.0,73.4705,73.5055,73.4355,73.4355,14400.0
2013-04-23 12:15:00,84.0,84.01,83.94,83.95,33800.0,73.4268,73.4355,73.3743,73.3831,33800.0
2013-04-23 12:20:00,83.95,84.0,83.95,83.97,2500.0,73.3831,73.4268,73.3831,73.4006,2500.0
2013-04-23 12:25:00,83.96,83.97,83.94,83.94,900.0,73.3918,73.4006,73.3743,73.3743,900.0
2013-04-23 12:30:00,83.89,83.9,83.82,83.83,3700.0,73.3306,73.3394,73.2695,73.2782,3700.0
2013-04-23 12:35:00,83.84,83.84,83.75,83.79,3500.0,73.2869,73.2869,73.2083,73.2432,3500.0
2013-04-23 12:40:00,83.75,83.81,83.74,83.74,1800.0,73.2083,73.2607,73.1995,73.1995,1800.0
2013-04-23 12:45:00,83.72,83.81,83.72,83.73,2800.0,73.182,73.2607,73.182,73.1908,2800.0
2013-04-23 12:50:00,83.72,83.72,83.63,83.63,7000.0,73.182,73.182,73.1034,73.1034,7000.0
2013-04-23 12:55:00,83.67,83.67,83.58,83.64,4900.0,73.1383,73.1383,73.0597,73.1121,4900.0
2013-04-23 13:00:00,83.62,83.63,83.6,83.6,1900.0,73.0946,73.1034,73.0771,73.0771,1900.0
2013-04-23 13:05:00,83.62,83.62,83.12,83.14,18000.0,73.0946,73.0946,72.6576,72.675,18000.0
2013-04-23 13:10:00,83.04,83.69,83.0,83.65,37900.0,72.5876,73.1558,72.5527,73.1209,37900.0
2013-04-23 13:15:00,83.64,83.67,83.62,83.62,8200.0,73.1121,73.1383,73.0946,73.0946,8200.0
2013-04-23 13:20:00,83.6,83.63,83.52,83.52,7000.0,73.0771,73.1034,73.0072,73.0072,7000.0
2013-04-23 13:25:00,83.5,83.51,83.44,83.48,4800.0,72.9897,72.9985,72.9373,72.9722,4800.0
2013-04-23 13:30:00,83.47,83.6,83.45,83.6,5100.0,72.9635,73.0771,72.946,73.0771,5100.0
2013-04-23 13:35:00,83.56,83.57,83.52,83.56,12000.0,73.0422,73.0509,73.0072,73.0422,12000.0
2013-04-23 13:40:00,83.59,83.68,83.58,83.66,35400.0,73.0684,73.1471,73.0597,73.1296,35400.0
2013-04-23 13:45:00,83.65,83.75,83.62,83.75,44800.0,73.1209,73.2083,73.0946,73.2083,44800.0
2013-04-23 13:50:00,83.76,83.79,83.72,83.78,4000.0,73.217,73.2432,73.182,73.2345,4000.0
2013-04-23 13:55:00,83.76,83.8,83.69,83.69,6200.0,73.217,73.252,73.1558,73.1558,6200.0
2013-04-23 14:00:00,83.71,83.71,83.64,83.65,5600.0,73.1733,73.1733,73.1121,73.1209,5600.0
2013-04-23 14:05:00,83.66,83.7,83.63,83.69,7800.0,73.1296,73.1646,73.1034,73.1558,7800.0
2013-04-23 14:10:00,83.68,83.75,83.63,83.75,13300.0,73.1471,73.2083,73.1034,73.2083,13300.0
2013-04-23 14:15:00,83.76,83.77,83.66,83.75,25200.0,73.217,73.2257,73.1296,73.2083,25200.0
2013-04-23 14:20:00,83.76,83.76,83.71,83.75,4500.0,73.217,73.217,73.1733,73.2083,4500.0
2013-04-23 14:25:00,83.76,83.79,83.71,83.73,10800.0,73.217,73.2432,73.1733,73.1908,10800.0
2013-04-23 14:30:00,83.71,83.77,83.67,83.74,18100.0,73.1733,73.2257,73.1383,73.1995,18100.0
2013-04-23 14:35:00,83.73,83.76,83.66,83.76,21300.0,73.1908,73.217,73.1296,73.217,21300.0
2013-04-23 14:40:00,83.77,83.8,83.73,83.73,21100.0,73.2257,73.252,73.1908,73.1908,21100.0
2013-04-23 14:45:00,83.74,83.82,83.73,83.75,10200.0,73.1995,73.2695,73.1908,73.2083,10200.0
2013-04-23 14:50:00,83.72,83.75,83.7,83.73,8700.0,73.182,73.2083,73.1646,73.1908,8700.0
2013-04-23 14:55:00,83.7,83.8,83.7,83.78,5000.0,73.1646,73.252,73.1646,73.2345,5000.0
2013-04-23 15:00:00,83.8,83.83,83.76,83.78,8900.0,73.252,73.2782,73.217,73.2345,8900.0
2013-04-23 15:05:00,83.79,83.8,83.71,83.8,18300.0,73.2432,73.252,73.1733,73.252,18300.0
2013-04-23 15:10:00,83.79,83.83,83.77,83.78,9200.0,73.2432,73.2782,73.2257,73.2345,9200.0
2013-04-23 15:15:00,83.77,83.81,83.77,83.79,6500.0,73.2257,73.2607,73.2257,73.2432,6500.0
2013-04-23 15:20:00,83.81,83.89,83.73,83.75,11800.0,73.2607,73.3306,73.1908,73.2083,11800.0
2013-04-23 15:25:00,83.76,83.82,83.74,83.77,7100.0,73.217,73.2695,73.1995,73.2257,7100.0
2013-04-23 15:30:00,83.79,83.81,83.75,83.78,15800.0,73.2432,73.2607,73.2083,73.2345,15800.0
2013-04-23 15:35:00,83.77,83.81,83.71,83.75,25600.0,73.2257,73.2607,73.1733,73.2083,25600.0
2013-04-23 15:40:00,83.74,83.76,83.7,83.75,7700.0,73.1995,73.217,73.1646,73.2083,7700.0
2013-04-23 15:45:00,83.75,83.77,83.71,83.76,28900.0,73.2083,73.2257,73.1733,73.217,28900.0
2013-04-23 15:50:00,83.76,83.82,83.74,83.77,22800.0,73.217,73.2695,73.1995,73.2257,22800.0
2013-04-23 15:55:00,83.77,83.82,83.75,83.79,34200.0,73.2257,73.2695,73.2083,73.2432,34200.0
2013-04-24 09:30:00,84.17,84.21,83.6,83.86,47300.0,73.5754,73.6104,73.0771,73.3044,47300.0
2013-04-24 09:35:00,83.92,84.07,83.76,83.95,8000.0,73.3569,73.488,73.217,73.3831,8000.0
2013-04-24 09:40:00,83.94,83.94,83.74,83.8,20200.0,73.3743,73.3743,73.1995,73.252,20200.0
2013-04-24 09:45:00,83.79,83.8,83.59,83.65,23000.0,73.2432,73.252,73.0684,73.1209,23000.0
2013-04-24 09:50:00,83.67,83.73,83.49,83.63,5700.0,73.1383,73.1908,72.981,73.1034,5700.0
2013-04-24 09:55:00,83.65,83.65,83.49,83.57,6200.0,73.1209,73.1209,72.981,73.0509,6200.0
2013-04-24 10:00:00,83.64,83.7,83.59,83.59,13300.0,73.1121,73.1646,73.0684,73.0684,13300.0
2013-04-24 10:05:00,83.6,83.67,83.54,83.54,5600.0,73.0771,73.1383,73.0247,73.0247,5600.0
2013-04-24 10:10:00,83.51,83.62,83.51,83.56,4700.0,72.9985,73.0946,72.9985,73.0422,4700.0
2013-04-24 10:15:00,83.56,83.61,83.54,83.54,4200.0,73.0422,73.0859,73.0247,73.0247,4200.0
2013-04-24 10:20:00,83.52,83.57,83.4,83.46,4300.0,73.0072,73.0509,72.9023,72.9548,4300.0
2013-04-24 10:25:00,83.44,83.56,83.43,83.44,7800.0,72.9373,73.0422,72.9285,72.9373,7800.0
2013-04-24 10:30:00,83.43,83.54,83.43,83.44,7800.0,72.9285,73.0247,72.9285,72.9373,7800.0
2013-04-24 10:35:00,83.44,83.48,83.42,83.43,6000.0,72.9373,72.9722,72.9198,72.9285,6000.0
2013-04-24 10:40:00,83.43,83.55,83.43,83.5,10200.0,72.9285,73.0334,72.9285,72.9897,10200.0
2013-04-24 10:45:00,83.51,83.54,83.45,83.5,12200.0,72.9985,73.0247,72.946,72.9897,12200.0
2013-04-24 10:50:00,83.51,83.55,83.49,83.51,5500.0,72.9985,73.0334,72.981,72.9985,5500.0
2013-04-24 10:55:00,83.51,83.52,83.42,83.5,5600.0,72.9985,73.0072,72.9198,72.9897,5600.0
2013-04-24 11:00:00,83.52,83.55,83.45,83.47,5700.0,73.0072,73.0334,72.946,72.9635,5700.0
2013-04-24 11:05:00,83.49,83.5,83.39,83.44,3800.0,72.981,72.9897,72.8936,72.9373,3800.0
2013-04-24 11:10:00,83.44,83.57,83.4,83.56,3900.0,72.9373,73.0509,72.9023,73.0422,3900.0
2013-04-24 11:15:00,83.55,83.61,83.49,83.61,2000.0,73.0334,73.0859,72.981,73.0859,2000.0
2013-04-24 11:20:00,83.59,83.62,83.54,83.55,5900.0,73.0684,73.0946,73.0247,73.0334,5900.0
2013-04-24 11:25:00,83.56,83.56,83.54,83.56,1500.0,73.0422,73.0422,73.0247,73.0422,1500.0
2013-04-24 11:30:00,83.64,83.7,83.6,83.62,8400.0,73.1121,73.1646,73.0771,73.0946,8400.0
2013-04-24 11:35:00,83.65,83.68,83.57,83.57,2000.0,73.1209,73.1471,73.0509,73.0509,2000.0
2013-04-24 11:40:00,83.6,83.62,83.58,83.6,1200.0,73.0771,73.0946,73.0597,73.0771,1200.0
2013-04-24 11:45:00,83.6,83.7,83.6,83.7,2700.0,73.0771,73.1646,73.0771,73.1646,2700.0
2013-04-24 11:50:00,83.69,83.7,83.62,83.64,3300.0,73.1558,73.1646,73.0946,73.1121,3300.0
2013-04-24 11:55:00,83.64,83.68,83.63,83.68,2500.0,73.1121,73.1471,73.1034,73.1471,2500.0
2013-04-24 12:00:00,83.67,83.68,83.63,83.63,3300.0,73.1383,73.1471,73.1034,73.1034,3300.0
2013-04-24 12:05:00,83.65,83.7,83.63,83.68,14600.0,73.1209,73.1646,73.1034,73.1471,14600.0
2013-04-24 12:10:00,83.67,83.69,83.61,83.61,1600.0,73.1383,73.1558,73.0859,73.0859,1600.0
2013-04-24 12:15:00,83.61,83.61,83.59,83.59,1400.0,73.0859,73.0859,73.0684,73.0684,1400.0
2013-04-24 12:20:00,83.62,83.68,83.62,83.68,6400.0,73.0946,73.1471,73.0946,73.1471,6400.0
2013-04-24 12:25:00,83.67,83.7,83.65,83.68,1600.0,73.1383,73.1646,73.1209,73.1471,1600.0
2013-04-24 12:30:00,83.68,83.7,83.63,83.63,6500.0,73.1471,73.1646,73.1034,73.1034,6500.0
2013-04-24 12:35:00,83.62,83.62,83.56,83.61,4700.0,73.0946,73.0946,73.0422,73.0859,4700.0
2013-04-24 12:40:00,83.61,83.62,83.52,83.57,2400.0,73.0859,73.0946,73.0072,73.0509,2400.0
2013-04-24 12:45:00,83.54,83.66,83.54,83.61,2000.0,73.0247,73.1296,73.0247,73.0859,2000.0
2013-04-24 12:50:00,83.59,83.65,83.58,83.6,1900.0,73.0684,73.1209,73.0597,73.0771,1900.0
2013-04-24 12:55:00,83.63,83.64,83.52,83.56,2200.0,73.1034,73.1121,73.0072,73.0422,2200.0
2013-04-24 13:00:00,83.55,83.57,83.53,83.57,600.0,73.0334,73.0509,73.016,73.0509,600.0
2013-04-24 13:05:00,83.57,83.62,83.56,83.57,1400.0,73.0509,73.0946,73.0422,73.0509,1400.0
2013-04-24 13:10:00,83.53,83.56,83.5,83.5,5100.0,73.016,73.0422,72.9897,72.9897,5100.0
2013-04-24 13:15:00,83.55,83.6,83.52,83.52,3300.0,73.0334,73.0771,73.0072,73.0072,3300.0
2013-04-24 13:20:00,83.51,83.57,83.49,83.54,1400.0,72.9985,73.0509,72.981,73.0247,1400.0
2013-04-24 13:25:00,83.56,83.56,83.47,83.48,2700.0,73.0422,73.0422,72.9635,72.9722,2700.0
2013-04-24 13:30:00,83.5,83.57,83.48,83.55,4800.0,72.9897,73.0509,72.9722,73.0334,4800.0
2013-04-24 13:35:00,83.55,83.55,83.48,83.52,6000.0,73.0334,73.0334,72.9722,73.0072,6000.0
2013-04-24 13:40:00,83.53,83.54,83.5,83.5,1300.0,73.016,73.0247,72.9897,72.9897,1300.0
2013-04-24 13:45:00,83.48,83.51,83.42,83.46,5300.0,72.9722,72.9985,72.9198,72.9548,5300.0
2013-04-24 13:50:00,83.47,83.48,83.44,83.44,9000.0,72.9635,72.9722,72.9373,72.9373,9000.0
2013-04-24 13:55:00,83.47,83.47,83.42,83.44,4200.0,72.9635,72.9635,72.9198,72.9373,4200.0
2013-04-24 14:00:00,83.44,83.53,83.43,83.53,3100.0,72.9373,73.016,72.9285,73.016,3100.0
2013-04-24 14:05:00,83.54,83.58,83.52,83.52,9400.0,73.0247,73.0597,73.0072,73.0072,9400.0
2013-04-24 14:10:00,83.54,83.6,83.54,83.59,3300.0,73.0247,73.0771,73.0247,73.0684,3300.0
2013-04-24 14:15:00,83.59,83.67,83.57,83.66,2600.0,73.0684,73.1383,73.0509,73.1296,2600.0
2013-04-24 14:20:00,83.68,83.68,83.63,83.65,8600.0,73.1471,73.1471,73.1034,73.1209,8600.0
2013-04-24 14:25:00,83.66,83.7,83.65,83.7,2400.0,73.1296,73.1646,73.1209,73.1646,2400.0
2013-04-24 14:30:00,83.7,83.7,83.64,83.66,2800.0,73.1646,73.1646,73.1121,73.1296,2800.0
2013-04-24 14:35:00,83.67,83.69,83.65,83.68,3000.0,73.1383,73.1558,73.1209,73.1471,3000.0
2013-04-24 14:40:00,83.7,83.7,83.66,83.66,3200.0,73.1646,73.1646,73.1296,73.1296,3200.0
2013-04-24 14:45:00,83.64,83.64,83.57,83.6,5900.0,73.1121,73.1121,73.0509,73.0771,5900.0
2013-04-24 14:50:00,83.59,83.6,83.55,83.6,4200.0,73.0684,73.0771,73.0334,73.0771,4200.0
2013-04-24 14:55:00,83.6,83.68,83.6,83.68,3300.0,73.0771,73.1471,73.0771,73.1471,3300.0
2013-04-24 15:00:00,83.68,83.69,83.64,83.66,7800.0,73.1471,73.1558,73.1121,73.1296,7800.0
2013-04-24 15:05:00,83.66,83.66,83.61,83.61,3700.0,73.1296,73.1296,73.0859,73.0859,3700.0
2013-04-24 15:10:00,83.61,83.62,83.56,83.58,9900.0,73.0859,73.0946,73.0422,73.0597,9900.0
2013-04-24 15:15:00,83.57,83.63,83.57,83.63,7900.0,73.0509,73.1034,73.0509,73.1034,7900.0
2013-04-24 15:20:00,83.61,83.63,83.59,83.63,18200.0,73.0859,73.1034,73.0684,73.1034,18200.0
2013-04-24 15:25:00,83.63,83.7,83.62,83.69,8100.0,73.1034,73.1646,73.0946,73.1558,8100.0
2013-04-24 15:30:00,83.69,83.69,83.61,83.62,12800.0,73.1558,73.1558,73.0859,73.0946,12800.0
2013-04-24 15:35:00,83.62,83.62,83.54,83.54,16300.0,73.0946,73.0946,73.0247,73.0247,16300.0
2013-04-24 15:40:00,83.53,83.54,83.41,83.41,19200.0,73.016,73.0247,72.9111,72.9111,19200.0
2013-04-24 15:45:00,83.41,83.5,83.37,83.46,19700.0,72.9111,72.9897,72.8761,72.9548,19700.0
2013-04-24 15:50:00,83.46,83.5,83.45,83.47,38100.0,72.9548,72.9897,72.946,72.9635,38100.0
2013-04-24 15:55:00,83.45,83.46,83.29,83.3,90000.0,72.946,72.9548,72.8062,72.8149,90000.0
2013-04-25 09:30:00,83.48,83.74,83.35,83.56,27600.0,72.9722,73.1995,72.8586,73.0422,27600.0
2013-04-25 09:35:00,83.56,83.63,83.5,83.57,5300.0,73.0422,73.1034,72.9897,73.0509,5300.0
2013-04-25 09:40:00,83.57,83.59,83.46,83.46,3400.0,73.0509,73.0684,72.9548,72.9548,3400.0
2013-04-25 09:45:00,83.49,83.51,83.4,83.49,5500.0,72.981,72.9985,72.9023,72.981,5500.0
2013-04-25 09:50:00,83.53,83.56,83.45,83.55,10900.0,73.016,73.0422,72.946,73.0334,10900.0
2013-04-25 09:55:00,83.59,83.61,83.47,83.49,4300.0,73.0684,73.0859,72.9635,72.981,4300.0
2013-04-25 10:00:00,83.5,83.78,83.5,83.75,10000.0,72.9897,73.2345,72.9897,73.2083,10000.0
2013-04-25 10:05:00,83.77,83.89,83.77,83.79,7800.0,73.2257,73.3306,73.2257,73.2432,7800.0
2013-04-25 10:10:00,83.78,83.83,83.74,83.8,7700.0,73.2345,73.2782,73.1995,73.252,7700.0
2013-04-25 10:15:00,83.81,83.9,83.76,83.9,3700.0,73.2607,73.3394,73.217,73.3394,3700.0
2013-04-25 10:20:00,83.92,84.0,83.91,83.99,5400.0,73.3569,73.4268,73.3481,73.4181,5400.0
2013-04-25 10:25:00,84.01,84.05,83.94,84.03,3700.0,73.4355,73.4705,73.3743,73.453,3700.0
2013-04-25 10:30:00,84.06,84.07,83.91,83.91,10600.0,73.4792,73.488,73.3481,73.3481,10600.0
2013-04-25 10:35:00,83.91,84.0,83.85,83.99,20600.0,73.3481,73.4268,73.2957,73.4181,20600.0
2013-04-25 10:40:00,83.97,83.97,83.81,83.96,5000.0,73.4006,73.4006,73.2607,73.3918,5000.0
2013-04-25 10:45:00,83.91,83.91,83.84,83.91,1700.0,73.3481,73.3481,73.2869,73.3481,1700.0
2013-04-25 10:50:00,83.91,83.95,83.86,83.87,3300.0,73.3481,73.3831,73.3044,73.3132,3300.0
2013-04-25 10:55:00,83.86,83.93,83.86,83.89,3000.0,73.3044,73.3656,73.3044,73.3306,3000.0
2013-04-25 11:00:00,83.9,83.92,83.84,83.85,5900.0,73.3394,73.3569,73.2869,73.2957,5900.0
2013-04-25 11:05:00,83.83,83.86,83.72,83.81,6100.0,73.2782,73.3044,73.182,73.2607,6100.0
2013-04-25 11:10:00,83.82,83.87,83.81,83.81,5500.0,73.2695,73.3132,73.2607,73.2607,5500.0
2013-04-25 11:15:00,83.81,83.86,83.78,83.78,4500.0,73.2607,73.3044,73.2345,73.2345,4500.0
2013-04-25 11:20:00,83.76,83.78,83.72,83.77,5700.0,73.217,73.2345,73.182,73.2257,5700.0
2013-04-25 11:25:00,83.78,83.87,83.77,83.86,5100.0,73.2345,73.3132,73.2257,73.3044,5100.0
2013-04-25 11:30:00,83.86,83.89,83.85,83.87,8400.0,73.3044,73.3306,73.2957,73.3132,8400.0
2013-04-25 11:35:00,83.88,83.93,83.84,83.93,6800.0,73.3219,73.3656,73.2869,73.3656,6800.0
2013-04-25 11:40:00,83.92,83.93,83.88,83.88,4400.0,73.3569,73.3656,73.3219,73.3219,4400.0
2013-04-25 11:45:00,83.87,83.95,83.87,83.92,7700.0,73.3132,73.3831,73.3132,73.3569,7700.0
2013-04-25 11:50:00,83.91,83.95,83.9,83.92,16500.0,73.3481,73.3831,73.3394,73.3569,16500.0
2013-04-25 11:55:00,83.93,83.95,83.87,83.92,5500.0,73.3656,73.3831,73.3132,73.3569,5500.0
2013-04-25 12:00:00,83.92,84.0,83.92,83.99,11200.0,73.3569,73.4268,73.3569,73.4181,11200.0
2013-04-25 12:05:00,84.0,84.05,83.96,84.04,5900.0,73.4268,73.4705,73.3918,73.4618,5900.0
2013-04-25 12:10:00,84.05,84.1,84.03,84.09,7400.0,73.4705,73.5142,73.453,73.5055,7400.0
2013-04-25 12:15:00,84.1,84.18,84.09,84.11,7800.0,73.5142,73.5841,73.5055,73.5229,7800.0
2013-04-25 12:20:00,84.08,84.12,84.04,84.04,3300.0,73.4967,73.5317,73.4618,73.4618,3300.0
2013-04-25 12:25:00,84.04,84.13,84.01,84.03,5000.0,73.4618,73.5404,73.4355,73.453,5000.0
2013-04-25 12:30:00,84.08,84.21,84.04,84.17,12500.0,73.4967,73.6104,73.4618,73.5754,12500.0
2013-04-25 12:35:00,84.19,84.19,84.09,84.13,3700.0,73.5929,73.5929,73.5055,73.5404,3700.0
2013-04-25 12:40:00,84.12,84.12,84.07,84.08,2200.0,73.5317,73.5317,73.488,73.4967,2200.0
2013-04-25 12:45:00,84.11,84.16,84.08,84.08,3800.0,73.5229,73.5667,73.4967,73.4967,3800.0
2013-04-25 12:50:00,84.08,84.16,84.07,84.15,2800.0,73.4967,73.5667,73.488,73.5579,2800.0
2013-04-25 12:55:00,84.13,84.18,84.08,84.15,7700.0,73.5404,73.5841,73.4967,73.5579,7700.0
2013-04-25 13:00:00,84.1,84.2,84.07,84.18,11300.0,73.5142,73.6016,73.488,73.5841,11300.0
2013-04-25 13:05:00,84.16,84.17,84.1,84.1,8300.0,73.5667,73.5754,73.5142,73.5142,8300.0
2013-04-25 13:10:00,84.13,84.17,84.12,84.14,6300.0,73.5404,73.5754,73.5317,73.5492,6300.0
2013-04-25 13:15:00,84.13,84.2,84.13,84.16,7100.0,73.5404,73.6016,73.5404,73.5667,7100.0
2013-04-25 13:20:00,84.16,84.2,84.12,84.15,8000.0,73.5667,73.6016,73.5317,73.5579,8000.0
2013-04-25 13:25:00,84.14,84.14,84.08,84.1,4400.0,73.5492,73.5492,73.4967,73.5142,4400.0
2013-04-25 13:30:00,84.09,84.21,84.09,84.2,5100.0,73.5055,73.6104,73.5055,73.6016,5100.0
2013-04-25 13:35:00,84.2,84.2,84.12,84.14,4400.0,73.6016,73.6016,73.5317,73.5492,4400.0
2013-04-25 13:40:00,84.14,84.18,84.1,84.13,5500.0,73.5492,73.5841,73.5142,73.5404,5500.0
2013-04-25 13:45:00,84.13,84.15,84.08,84.14,7400.0,73.5404,73.5579,73.4967,73.5492,7400.0
2013-04-25 13:50:00,84.15,84.18,84.12,84.18,5300.0,73.5579,73.5841,73.5317,73.5841,5300.0
2013-04-25 13:55:00,84.19,84.26,84.16,84.21,5700.0,73.5929,73.6541,73.5667,73.6104,5700.0
2013-04-25 14:00:00,84.21,84.28,84.19,84.22,10200.0,73.6104,73.6716,73.5929,73.6191,10200.0
2013-04-25 14:05:00,84.22,84.25,84.14,84.19,17500.0,73.6191,73.6453,73.5492,73.5929,17500.0
2013-04-25 14:10:00,84.2,84.2,84.14,84.14,5100.0,73.6016,73.6016,73.5492,73.5492,5100.0
2013-04-25 14:15:00,84.18,84.18,84.07,84.08,15500.0,73.5841,73.5841,73.488,73.4967,15500.0
2013-04-25 14:20:00,84.08,84.1,84.04,84.08,8900.0,73.4967,73.5142,73.4618,73.4967,8900.0
2013-04-25 14:25:00,84.07,84.1,84.04,84.05,6600.0,73.488,73.5142,73.4618,73.4705,6600.0
2013-04-25 14:30:00,84.07,84.07,83.99,84.0,7300.0,73.488,73.488,73.4181,73.4268,7300.0
2013-04-25 14:35:00,84.0,84.02,83.99,84.01,3500.0,73.4268,73.4443,73.4181,73.4355,3500.0
2013-04-25 14:40:00,84.0,84.04,83.93,83.95,5200.0,73.4268,73.4618,73.3656,73.3831,5200.0
2013-04-25 14:45:00,83.97,83.97,83.87,83.94,5900.0,73.4006,73.4006,73.3132,73.3743,5900.0
2013-04-25 14:50:00,83.96,83.98,83.94,83.95,3400.0,73.3918,73.4093,73.3743,73.3831,3400.0
2013-04-25 14:55:00,83.95,83.96,83.87,83.95,6800.0,73.3831,73.3918,73.3132,73.3831,6800.0
2013-04-25 15:00:00,83.93,84.04,83.89,84.01,21900.0,73.3656,73.4618,73.3306,73.4355,21900.0
2013-04-25 15:05:00,84.01,84.04,83.92,83.99,11300.0,73.4355,73.4618,73.3569,73.4181,11300.0
2013-04-25 15:10:00,83.97,83.97,83.86,83.94,9800.0,73.4006,73.4006,73.3044,73.3743,9800.0
2013-04-25 15:15:00,83.94,83.96,83.84,83.86,6900.0,73.3743,73.3918,73.2869,73.3044,6900.0
2013-04-25 15:20:00,83.87,83.87,83.78,83.79,12600.0,73.3132,73.3132,73.2345,73.2432,12600.0
2013-04-25 15:25:00,83.8,83.84,83.75,83.84,7400.0,73.252,73.2869,73.2083,73.2869,7400.0
2013-04-25 15:30:00,83.83,83.84,83.77,83.81,8200.0,73.2782,73.2869,73.2257,73.2607,8200.0
2013-04-25 15:35:00,83.82,83.85,83.77,83.79,7800.0,73.2695,73.2957,73.2257,73.2432,7800.0
2013-04-25 15:40:00,83.8,83.83,83.76,83.76,11100.0,73.252,73.2782,73.217,73.217,11100.0
2013-04-25 15:45:00,83.77,83.81,83.75,83.8,13300.0,73.2257,73.2607,73.2083,73.252,13300.0
2013-04-25 15:50:00,83.79,83.79,83.65,83.65,25000.0,73.2432,73.2432,73.1209,73.1209,25000.0
2013-04-25 15:55:00,83.66,83.75,83.64,83.74,41000.0,73.1296,73.2083,73.1121,73.1995,41000.0
2013-04-26 09:30:00,83.73,83.82,83.4,83.45,13300.0,73.1908,73.2695,72.9023,72.946,13300.0
2013-04-26 09:35:00,83.37,83.54,83.37,83.39,7600.0,72.8761,73.0247,72.8761,72.8936,7600.0
2013-04-26 09:40:00,83.38,83.49,83.32,83.43,5300.0,72.8848,72.981,72.8324,72.9285,5300.0
2013-04-26 09:45:00,83.42,83.53,83.37,83.52,12900.0,72.9198,73.016,72.8761,73.0072,12900.0
2013-04-26 09:50:00,83.5,83.87,83.49,83.84,9600.0,72.9897,73.3132,72.981,73.2869,9600.0
2013-04-26 09:55:00,83.85,83.85,83.63,83.63,7300.0,73.2957,73.2957,73.1034,73.1034,7300.0
2013-04-26 10:00:00,83.64,83.67,83.46,83.48,5500.0,73.1121,73.1383,72.9548,72.9722,5500.0
2013-04-26 10:05:00,83.44,83.46,83.35,83.36,12700.0,72.9373,72.9548,72.8586,72.8674,12700.0
2013-04-26 10:10:00,83.37,83.39,83.08,83.18,8700.0,72.8761,72.8936,72.6226,72.71,8700.0
2013-04-26 10:15:00,83.18,83.18,83.08,83.12,4500.0,72.71,72.71,72.6226,72.6576,4500.0
2013-04-26 10:20:00,83.09,83.11,82.99,83.08,5400.0,72.6313,72.6488,72.5439,72.6226,5400.0
2013-04-26 10:25:00,83.05,83.16,83.04,83.16,5200.0,72.5964,72.6925,72.5876,72.6925,5200.0
2013-04-26 10:30:00,83.16,83.22,83.12,83.21,4800.0,72.6925,72.745,72.6576,72.7362,4800.0
2013-04-26 10:35:00,83.18,83.24,83.17,83.24,4500.0,72.71,72.7625,72.7013,72.7625,4500.0
2013-04-26 10:40:00,83.22,83.32,83.22,83.32,6000.0,72.745,72.8324,72.745,72.8324,6000.0
2013-04-26 10:45:00,83.32,83.34,83.25,83.34,4600.0,72.8324,72.8499,72.7712,72.8499,4600.0
2013-04-26 10:50:00,83.32,83.33,83.18,83.18,4600.0,72.8324,72.8411,72.71,72.71,4600.0
2013-04-26 10:55:00,83.22,83.31,83.22,83.29,3700.0,72.745,72.8236,72.745,72.8062,3700.0
2013-04-26 11:00:00,83.27,83.28,83.2,83.22,4700.0,72.7887,72.7974,72.7275,72.745,4700.0
2013-04-26 11:05:00,83.26,83.26,83.15,83.16,3500.0,72.7799,72.7799,72.6838,72.6925,3500.0
2013-04-26 11:10:00,83.16,83.3,83.16,83.27,6900.0,72.6925,72.8149,72.6925,72.7887,6900.0
2013-04-26 11:15:00,83.25,83.32,83.25,83.29,4700.0,72.7712,72.8324,72.7712,72.8062,4700.0
2013-04-26 11:20:00,83.28,83.29,83.23,83.24,4100.0,72.7974,72.8062,72.7537,72.7625,4100.0
2013-04-26 11:25:00,83.26,83.39,83.26,83.29,9100.0,72.7799,72.8936,72.7799,72.8062,9100.0
2013-04-26 11:30:00,83.31,83.4,83.31,83.38,5100.0,72.8236,72.9023,72.8236,72.8848,5100.0
2013-04-26 11:35:00,83.39,83.39,83.27,83.28,5800.0,72.8936,72.8936,72.7887,72.7974,5800.0
2013-04-26 11:40:00,83.27,83.27,83.17,83.17,4400.0,72.7887,72.7887,72.7013,72.7013,4400.0
2013-04-26 11:45:00,83.13,83.21,83.1,83.11,4600.0,72.6663,72.7362,72.6401,72.6488,4600.0
2013-04-26 11:50:00,83.13,83.21,83.13,83.2,2600.0,72.6663,72.7362,72.6663,72.7275,2600.0
2013-04-26 11:55:00,83.2,83.3,83.19,83.3,3800.0,72.7275,72.8149,72.7188,72.8149,3800.0
2013-04-26 12:00:00,83.27,83.27,83.04,83.16,17100.0,72.7887,72.7887,72.5876,72.6925,17100.0
2013-04-26 12:05:00,83.16,83.16,83.09,83.11,2900.0,72.6925,72.6925,72.6313,72.6488,2900.0
2013-04-26 12:10:00,83.13,83.14,83.08,83.12,2600.0,72.6663,72.675,72.6226,72.6576,2600.0
2013-04-26 12:15:00,83.12,83.13,83.1,83.12,2600.0,72.6576,72.6663,72.6401,72.6576,2600.0
2013-04-26 12:20:00,83.11,83.11,82.99,82.99,3600.0,72.6488,72.6488,72.5439,72.5439,3600.0
2013-04-26 12:25:00,83.0,83.0,82.94,82.96,5100.0,72.5527,72.5527,72.5002,72.5177,5100.0
2013-04-26 12:30:00,82.95,82.98,82.94,82.94,6000.0,72.509,72.5352,72.5002,72.5002,6000.0
2013-04-26 12:35:00,82.93,82.94,82.87,82.87,5100.0,72.4915,72.5002,72.439,72.439,5100.0
2013-04-26 12:40:00,82.87,82.93,82.87,82.92,4200.0,72.439,72.4915,72.439,72.4827,4200.0
2013-04-26 12:45:00,82.92,82.99,82.91,82.99,3200.0,72.4827,72.5439,72.474,72.5439,3200.0
2013-04-26 12:50:00,83.02,83.06,83.0,83.06,5900.0,72.5701,72.6051,72.5527,72.6051,5900.0
2013-04-26 12:55:00,83.05,83.09,83.04,83.09,2800.0,72.5964,72.6313,72.5876,72.6313,2800.0
2013-04-26 13:00:00,83.11,83.14,83.1,83.13,2200.0,72.6488,72.675,72.6401,72.6663,2200.0
2013-04-26 13:05:00,83.12,83.12,83.08,83.11,4700.0,72.6576,72.6576,72.6226,72.6488,4700.0
2013-04-26 13:10:00,83.13,83.15,83.12,83.13,2300.0,72.6663,72.6838,72.6576,72.6663,2300.0
2013-04-26 13:15:00,83.12,83.13,83.09,83.12,4000.0,72.6576,72.6663,72.6313,72.6576,4000.0
2013-04-26 13:20:00,83.14,83.19,83.11,83.19,4800.0,72.675,72.7188,72.6488,72.7188,4800.0
2013-04-26 13:25:00,83.2,83.23,83.19,83.22,1900.0,72.7275,72.7537,72.7188,72.745,1900.0
2013-04-26 13:30:00,83.24,83.24,83.22,83.22,2100.0,72.7625,72.7625,72.745,72.745,2100.0
2013-04-26 13:35:00,83.2,83.2,83.14,83.14,2800.0,72.7275,72.7275,72.675,72.675,2800.0
2013-04-26 13:40:00,83.14,83.18,83.12,83.18,3700.0,72.675,72.71,72.6576,72.71,3700.0
2013-04-26 13:45:00,83.19,83.24,83.19,83.24,1700.0,72.7188,72.7625,72.7188,72.7625,1700.0
2013-04-26 13:50:00,83.23,83.23,83.14,83.14,4200.0,72.7537,72.7537,72.675,72.675,4200.0
2013-04-26 13:55:00,83.14,83.17,83.12,83.12,2700.0,72.675,72.7013,72.6576,72.6576,2700.0
2013-04-26 14:00:00,83.13,83.16,83.1,83.1,4300.0,72.6663,72.6925,72.6401,72.6401,4300.0
2013-04-26 14:05:00,83.1,83.13,83.09,83.09,4300.0,72.6401,72.6663,72.6313,72.6313,4300.0
2013-04-26 14:10:00,83.09,83.1,83.02,83.02,4800.0,72.6313,72.6401,72.5701,72.5701,4800.0
2013-04-26 14:15:00,83.02,83.05,83.01,83.03,3300.0,72.5701,72.5964,72.5614,72.5789,3300.0
2013-04-26 14:20:00,83.0,83.11,82.98,83.09,14700.0,72.5527,72.6488,72.5352,72.6313,14700.0
2013-04-26 14:25:00,83.11,83.12,83.04,83.06,2600.0,72.6488,72.6576,72.5876,72.6051,2600.0
2013-04-26 14:30:00,83.05,83.1,83.04,83.05,4900.0,72.5964,72.6401,72.5876,72.5964,4900.0
2013-04-26 14:35:00,83.05,83.05,83.02,83.05,4200.0,72.5964,72.5964,72.5701,72.5964,4200.0
2013-04-26 14:40:00,83.07,83.08,83.04,83.06,4400.0,72.6139,72.6226,72.5876,72.6051,4400.0
2013-04-26 14:45:00,83.07,83.08,83.02,83.08,6000.0,72.6139,72.6226,72.5701,72.6226,6000.0
2013-04-26 14:50:00,83.07,83.13,83.03,83.06,4900.0,72.6139,72.6663,72.5789,72.6051,4900.0
2013-04-26 14:55:00,83.06,83.12,83.06,83.06,4000.0,72.6051,72.6576,72.6051,72.6051,4000.0
2013-04-26 15:00:00,83.07,83.21,83.07,83.18,6200.0,72.6139,72.7362,72.6139,72.71,6200.0
2013-04-26 15:05:00,83.19,83.23,83.17,83.21,6800.0,72.7188,72.7537,72.7013,72.7362,6800.0
2013-04-26 15:10:00,83.21,83.22,83.16,83.19,5700.0,72.7362,72.745,72.6925,72.7188,5700.0
2013-04-26 15:15:00,83.2,83.2,83.1,83.12,4900.0,72.7275,72.7275,72.6401,72.6576,4900.0
2013-04-26 15:20:00,83.13,83.14,83.1,83.11,5500.0,72.6663,72.675,72.6401,72.6488,5500.0
2013-04-26 15:25:00,83.1,83.18,83.09,83.18,10100.0,72.6401,72.71,72.6313,72.71,10100.0
2013-04-26 15:30:00,83.18,83.2,83.15,83.15,7800.0,72.71,72.7275,72.6838,72.6838,7800.0
2013-04-26 15:35:00,83.16,83.17,83.12,83.12,8200.0,72.6925,72.7013,72.6576,72.6576,8200.0
2013-04-26 15:40:00,83.13,83.16,83.09,83.13,22600.0,72.6663,72.6925,72.6313,72.6663,22600.0
2013-04-26 15:45:00,83.13,83.16,83.08,83.15,18800.0,72.6663,72.6925,72.6226,72.6838,18800.0
2013-04-26 15:50:00,83.16,83.16,83.07,83.08,17900.0,72.6925,72.6925,72.6139,72.6226,17900.0
2013-04-26 15:55:00,83.09,83.09,82.93,82.94,53900.0,72.6313,72.6313,72.4915,72.5002,53900.0
2013-04-29 09:30:00,82.85,83.24,82.65,82.65,55000.0,72.4215,72.7625,72.2467,72.2467,55000.0
2013-04-29 09:35:00,82.64,82.67,82.35,82.57,36800.0,72.238,72.2642,71.9845,72.1768,36800.0
2013-04-29 09:40:00,82.61,82.64,82.47,82.47,21100.0,72.2118,72.238,72.0894,72.0894,21100.0
2013-04-29 09:45:00,82.49,82.61,82.49,82.53,29000.0,72.1069,72.2118,72.1069,72.1418,29000.0
2013-04-29 09:50:00,82.55,82.55,82.5,82.5,15400.0,72.1593,72.1593,72.1156,72.1156,15400.0
2013-04-29 09:55:00,82.51,82.66,82.49,82.66,31600.0,72.1243,72.2555,72.1069,72.2555,31600.0
2013-04-29 10:00:00,82.62,82.66,82.39,82.46,31000.0,72.2205,72.2555,72.0194,72.0806,31000.0
2013-04-29 10:05:00,82.49,82.64,82.48,82.54,19800.0,72.1069,72.238,72.0981,72.1506,19800.0
2013-04-29 10:10:00,82.52,82.57,82.5,82.53,39800.0,72.1331,72.1768,72.1156,72.1418,39800.0
2013-04-29 10:15:00,82.54,82.55,82.45,82.46,13400.0,72.1506,72.1593,72.0719,72.0806,13400.0
2013-04-29 10:20:00,82.49,82.55,82.45,82.53,11200.0,72.1069,72.1593,72.0719,72.1418,11200.0
2013-04-29 10:25:00,82.55,82.55,82.5,82.51,9300.0,72.1593,72.1593,72.1156,72.1243,9300.0
2013-04-29 10:30:00,82.51,82.58,82.46,82.55,20700.0,72.1243,72.1855,72.0806,72.1593,20700.0
2013-04-29 10:35:00,82.55,82.59,82.55,82.57,10800.0,72.1593,72.1943,72.1593,72.1768,10800.0
2013-04-29 10:40:00,82.57,82.66,82.57,82.65,8000.0,72.1768,72.2555,72.1768,72.2467,8000.0
2013-04-29 10:45:00,82.65,82.66,82.58,82.6,16500.0,72.2467,72.2555,72.1855,72.203,16500.0
2013-04-29 10:50:00,82.6,82.6,82.49,82.53,59000.0,72.203,72.203,72.1069,72.1418,59000.0
2013-04-29 10:55:00,82.52,82.58,82.45,82.54,33900.0,72.1331,72.1855,72.0719,72.1506,33900.0
2013-04-29 11:00:00,82.54,82.6,82.47,82.53,36100.0,72.1506,72.203,72.0894,72.1418,36100.0
2013-04-29 11:05:00,82.5,82.61,82.49,82.58,28700.0,72.1156,72.2118,72.1069,72.1855,28700.0
2013-04-29 11:10:00,82.58,82.62,82.58,82.61,19600.0,72.1855,72.2205,72.1855,72.2118,19600.0
2013-04-29 11:15:00,82.62,82.65,82.6,82.65,8200.0,72.2205,72.2467,72.203,72.2467,8200.0
2013-04-29 11:20:00,82.64,82.73,82.64,82.73,10200.0,72.238,72.3167,72.238,72.3167,10200.0
2013-04-29 11:25:00,82.72,82.74,82.59,82.61,16700.0,72.3079,72.3254,72.1943,72.2118,16700.0
2013-04-29 11:30:00,82.6,82.62,82.52,82.61,14400.0,72.203,72.2205,72.1331,72.2118,14400.0
2013-04-29 11:35:00,82.61,82.62,82.55,82.56,12400.0,72.2118,72.2205,72.1593,72.1681,12400.0
2013-04-29 11:40:00,82.56,82.65,82.55,82.6,21600.0,72.1681,72.2467,72.1593,72.203,21600.0
2013-04-29 11:45:00,82.6,82.67,82.56,82.6,14600.0,72.203,72.2642,72.1681,72.203,14600.0
2013-04-29 11:50:00,82.61,82.65,82.61,82.63,5200.0,72.2118,72.2467,72.2118,72.2292,5200.0
2013-04-29 11:55:00,82.63,82.63,82.6,82.62,9900.0,72.2292,72.2292,72.203,72.2205,9900.0
2013-04-29 12:00:00,82.62,82.67,82.6,82.67,10100.0,72.2205,72.2642,72.203,72.2642,10100.0
2013-04-29 12:05:00,82.71,82.72,82.64,82.71,8300.0,72.2992,72.3079,72.238,72.2992,8300.0
2013-04-29 12:10:00,82.72,82.75,82.63,82.7,11400.0,72.3079,72.3341,72.2292,72.2904,11400.0
2013-04-29 12:15:00,82.7,82.72,82.64,82.71,10300.0,72.2904,72.3079,72.238,72.2992,10300.0
2013-04-29 12:20:00,82.72,82.87,82.7,82.83,12800.0,72.3079,72.439,72.2904,72.4041,12800.0
2013-04-29 12:25:00,82.85,82.85,82.76,82.81,10600.0,72.4215,72.4215,72.3429,72.3866,10600.0
2013-04-29 12:30:00,82.82,82.82,82.77,82.81,9300.0,72.3953,72.3953,72.3516,72.3866,9300.0
2013-04-29 12:35:00,82.81,82.98,82.8,82.95,10400.0,72.3866,72.5352,72.3778,72.509,10400.0
2013-04-29 12:40:00,82.94,82.95,82.8,82.8,6000.0,72.5002,72.509,72.3778,72.3778,6000.0
2013-04-29 12:45:00,82.83,82.87,82.77,82.78,9200.0,72.4041,72.439,72.3516,72.3604,9200.0
2013-04-29 12:50:00,82.78,82.89,82.77,82.85,10500.0,72.3604,72.4565,72.3516,72.4215,10500.0
2013-04-29 12:55:00,82.84,82.85,82.82,82.83,3000.0,72.4128,72.4215,72.3953,72.4041,3000.0
2013-04-29 13:00:00,82.84,82.87,82.82,82.85,33900.0,72.4128,72.439,72.3953,72.4215,33900.0
2013-04-29 13:05:00,82.85,82.9,82.85,82.9,16200.0,72.4215,72.4653,72.4215,72.4653,16200.0
2013-04-29 13:10:00,82.92,82.92,82.91,82.92,5100.0,72.4827,72.4827,72.474,72.4827,5100.0
2013-04-29 13:15:00,82.93,82.96,82.93,82.96,8300.0,72.4915,72.5177,72.4915,72.5177,8300.0
2013-04-29 13:20:00,82.95,83.14,82.95,83.11,14500.0,72.509,72.675,72.509,72.6488,14500.0
2013-04-29 13:25:00,83.12,83.15,83.09,83.15,6700.0,72.6576,72.6838,72.6313,72.6838,6700.0
2013-04-29 13:30:00,83.15,83.18,83.11,83.12,5600.0,72.6838,72.71,72.6488,72.6576,5600.0
2013-04-29 13:35:00,83.12,83.13,83.1,83.1,6300.0,72.6576,72.6663,72.6401,72.6401,6300.0
2013-04-29 13:40:00,83.11,83.12,83.07,83.08,8300.0,72.6488,72.6576,72.6139,72.6226,8300.0
2013-04-29 13:45:00,83.09,83.25,83.09,83.23,14300.0,72.6313,72.7712,72.6313,72.7537,14300.0
2013-04-29 13:50:00,83.21,83.21,83.15,83.21,7400.0,72.7362,72.7362,72.6838,72.7362,7400.0
2013-04-29 13:55:00,83.21,83.21,83.12,83.12,6500.0,72.7362,72.7362,72.6576,72.6576,6500.0
2013-04-29 14:00:00,83.12,83.22,83.12,83.18,10700.0,72.6576,72.745,72.6576,72.71,10700.0
2013-04-29 14:05:00,83.21,83.25,83.17,83.21,10500.0,72.7362,72.7712,72.7013,72.7362,10500.0
2013-04-29 14:10:00,83.22,83.25,83.18,83.19,11000.0,72.745,72.7712,72.71,72.7188,11000.0
2013-04-29 14:15:00,83.22,83.26,83.21,83.21,4400.0,72.745,72.7799,72.7362,72.7362,4400.0
2013-04-29 14:20:00,83.22,83.27,83.19,83.23,6300.0,72.745,72.7887,72.7188,72.7537,6300.0
2013-04-29 14:25:00,83.22,83.28,83.22,83.27,6700.0,72.745,72.7974,72.745,72.7887,6700.0
2013-04-29 14:30:00,83.26,83.28,83.2,83.21,9800.0,72.7799,72.7974,72.7275,72.7362,9800.0
2013-04-29 14:35:00,83.23,83.26,83.22,83.23,5900.0,72.7537,72.7799,72.745,72.7537,5900.0
2013-04-29 14:40:00,83.24,83.27,83.2,83.22,5800.0,72.7625,72.7887,72.7275,72.745,5800.0
2013-04-29 14:45:00,83.22,83.26,83.2,83.23,9800.0,72.745,72.7799,72.7275,72.7537,9800.0
2013-04-29 14:50:00,83.25,83.27,83.2,83.25,19900.0,72.7712,72.7887,72.7275,72.7712,19900.0
2013-04-29 14:55:00,83.26,83.26,83.16,83.19,25100.0,72.7799,72.7799,72.6925,72.7188,25100.0
2013-04-29 15:00:00,83.2,83.26,83.2,83.2,23700.0,72.7275,72.7799,72.7275,72.7275,23700.0
2013-04-29 15:05:00,83.22,83.23,83.11,83.17,83900.0,72.745,72.7537,72.6488,72.7013,83900.0
2013-04-29 15:10:00,83.17,83.21,83.14,83.17,37200.0,72.7013,72.7362,72.675,72.7013,37200.0
2013-04-29 15:15:00,83.17,83.23,83.14,83.14,12100.0,72.7013,72.7537,72.675,72.675,12100.0
2013-04-29 15:20:00,83.14,83.23,83.14,83.21,8000.0,72.675,72.7537,72.675,72.7362,8000.0
2013-04-29 15:25:00,83.21,83.21,83.14,83.19,16000.0,72.7362,72.7362,72.675,72.7188,16000.0
2013-04-29 15:30:00,83.2,83.22,83.19,83.22,6700.0,72.7275,72.745,72.7188,72.745,6700.0
2013-04-29 15:35:00,83.22,83.29,83.22,83.25,12900.0,72.745,72.8062,72.745,72.7712,12900.0
2013-04-29 15:40:00,83.25,83.27,83.18,83.19,20100.0,72.7712,72.7887,72.71,72.7188,20100.0
2013-04-29 15:45:00,83.18,83.26,83.15,83.25,41600.0,72.71,72.7799,72.6838,72.7712,41600.0
2013-04-29 15:50:00,83.25,83.27,83.2,83.23,34900.0,72.7712,72.7887,72.7275,72.7537,34900.0
2013-04-29 15:55:00,83.22,83.28,83.17,83.24,50300.0,72.745,72.7974,72.7013,72.7625,50300.0
2013-04-30 09:30:00,83.05,84.0,83.01,84.0,31800.0,72.5964,73.4268,72.5614,73.4268,31800.0
2013-04-30 09:35:00,84.0,84.24,83.5,83.84,23800.0,73.4268,73.6366,72.9897,73.2869,23800.0
2013-04-30 09:40:00,83.82,84.15,83.66,83.72,61000.0,73.2695,73.5579,73.1296,73.182,61000.0
2013-04-30 09:45:00,83.72,83.98,83.65,83.93,32400.0,73.182,73.4093,73.1209,73.3656,32400.0
2013-04-30 09:50:00,83.92,83.92,83.47,83.56,33600.0,73.3569,73.3569,72.9635,73.0422,33600.0
2013-04-30 09:55:00,83.54,83.86,83.48,83.81,34100.0,73.0247,73.3044,72.9722,73.2607,34100.0
2013-04-30 10:00:00,83.78,84.2,83.78,83.91,16300.0,73.2345,73.6016,73.2345,73.3481,16300.0
2013-04-30 10:05:00,83.92,84.02,83.92,84.02,10500.0,73.3569,73.4443,73.3569,73.4443,10500.0
2013-04-30 10:10:00,84.03,84.06,83.98,84.0,10500.0,73.453,73.4792,73.4093,73.4268,10500.0
2013-04-30 10:15:00,83.99,84.04,83.8,83.82,39100.0,73.4181,73.4618,73.252,73.2695,39100.0
2013-04-30 10:20:00,83.82,83.83,83.56,83.7,83700.0,73.2695,73.2782,73.0422,73.1646,83700.0
2013-04-30 10:25:00,83.7,83.7,83.31,83.37,29000.0,73.1646,73.1646,72.8236,72.8761,29000.0
2013-04-30 10:30:00,83.38,83.51,83.32,83.5,15500.0,72.8848,72.9985,72.8324,72.9897,15500.0
2013-04-30 10:35:00,83.5,83.5,83.33,83.41,10000.0,72.9897,72.9897,72.8411,72.9111,10000.0
2013-04-30 10:40:00,83.44,83.52,83.39,83.45,18000.0,72.9373,73.0072,72.8936,72.946,18000.0
2013-04-30 10:45:00,83.49,83.73,83.44,83.69,18200.0,72.981,73.1908,72.9373,73.1558,18200.0
2013-04-30 10:50:00,83.64,83.81,83.53,83.57,10300.0,73.1121,73.2607,73.016,73.0509,10300.0
2013-04-30 10:55:00,83.57,83.77,83.44,83.51,14600.0,73.0509,73.2257,72.9373,72.9985,14600.0
2013-04-30 11:00:00,83.5,83.65,83.48,83.55,11900.0,72.9897,73.1209,72.9722,73.0334,11900.0
2013-04-30 11:05:00,83.56,83.58,83.31,83.32,29400.0,73.0422,73.0597,72.8236,72.8324,29400.0
2013-04-30 11:10:00,83.31,83.44,83.26,83.29,12400.0,72.8236,72.9373,72.7799,72.8062,12400.0
2013-04-30 11:15:00,83.29,83.4,83.24,83.32,18800.0,72.8062,72.9023,72.7625,72.8324,18800.0
2013-04-30 11:20:00,83.31,83.48,82.89,82.91,47200.0,72.8236,72.9722,72.4565,72.474,47200.0
2013-04-30 11:25:00,82.91,83.08,82.9,83.06,18000.0,72.474,72.6226,72.4653,72.6051,18000.0
2013-04-30 11:30:00,83.06,83.24,83.06,83.22,16400.0,72.6051,72.7625,72.6051,72.745,16400.0
2013-04-30 11:35:00,83.21,83.3,83.19,83.26,33900.0,72.7362,72.8149,72.7188,72.7799,33900.0
2013-04-30 11:40:00,83.23,83.29,83.2,83.21,13300.0,72.7537,72.8062,72.7275,72.7362,13300.0
2013-04-30 11:45:00,83.2,83.22,83.2,83.2,28900.0,72.7275,72.745,72.7275,72.7275,28900.0
2013-04-30 11:50:00,83.2,83.21,83.2,83.2,24500.0,72.7275,72.7362,72.7275,72.7275,24500.0
2013-04-30 11:55:00,83.2,83.35,83.15,83.23,29700.0,72.7275,72.8586,72.6838,72.7537,29700.0
2013-04-30 12:00:00,83.26,83.29,83.18,83.18,11400.0,72.7799,72.8062,72.71,72.71,11400.0
2013-04-30 12:05:00,83.19,83.24,83.16,83.2,18100.0,72.7188,72.7625,72.6925,72.7275,18100.0
2013-04-30 12:10:00,83.24,83.24,83.02,83.1,13600.0,72.7625,72.7625,72.5701,72.6401,13600.0
2013-04-30 12:15:00,83.12,83.15,83.08,83.11,22700.0,72.6576,72.6838,72.6226,72.6488,22700.0
2013-04-30 12:20:00,83.11,83.16,83.09,83.16,11500.0,72.6488,72.6925,72.6313,72.6925,11500.0
2013-04-30 12:25:00,83.13,83.18,83.13,83.16,8900.0,72.6663,72.71,72.6663,72.6925,8900.0
2013-04-30 12:30:00,83.15,83.21,83.13,83.18,5100.0,72.6838,72.7362,72.6663,72.71,5100.0
2013-04-30 12:35:00,83.18,83.19,83.03,83.09,10400.0,72.71,72.7188,72.5789,72.6313,10400.0
2013-04-30 12:40:00,83.11,83.16,83.09,83.11,16800.0,72.6488,72.6925,72.6313,72.6488,16800.0
2013-04-30 12:45:00,83.11,83.16,83.09,83.16,8800.0,72.6488,72.6925,72.6313,72.6925,8800.0
2013-04-30 12:50:00,83.16,83.2,83.07,83.08,18400.0,72.6925,72.7275,72.6139,72.6226,18400.0
2013-04-30 12:55:00,83.09,83.16,83.08,83.15,9000.0,72.6313,72.6925,72.6226,72.6838,9000.0
2013-04-30 13:00:00,83.16,83.26,83.15,83.15,13200.0,72.6925,72.7799,72.6838,72.6838,13200.0
2013-04-30 13:05:00,83.13,83.29,83.13,83.21,7800.0,72.6663,72.8062,72.6663,72.7362,7800.0
2013-04-30 13:10:00,83.19,83.26,83.16,83.19,12800.0,72.7188,72.7799,72.6925,72.7188,12800.0
2013-04-30 13:15:00,83.19,83.21,83.12,83.21,11100.0,72.7188,72.7362,72.6576,72.7362,11100.0
2013-04-30 13:20:00,83.19,83.2,83.08,83.15,11900.0,72.7188,72.7275,72.6226,72.6838,11900.0
2013-04-30 13:25:00,83.16,83.17,83.08,83.13,5300.0,72.6925,72.7013,72.6226,72.6663,5300.0
2013-04-30 13:30:00,83.14,83.22,83.14,83.15,9200.0,72.675,72.745,72.675,72.6838,9200.0
2013-04-30 13:35:00,83.15,83.23,83.15,83.22,4100.0,72.6838,72.7537,72.6838,72.745,4100.0
2013-04-30 13:40:00,83.23,83.34,83.22,83.32,6000.0,72.7537,72.8499,72.745,72.8324,6000.0
2013-04-30 13:45:00,83.3,83.44,83.28,83.39,7900.0,72.8149,72.9373,72.7974,72.8936,7900.0
2013-04-30 13:50:00,83.39,83.44,83.34,83.41,7500.0,72.8936,72.9373,72.8499,72.9111,7500.0
2013-04-30 13:55:00,83.41,83.58,83.41,83.57,13500.0,72.9111,73.0597,72.9111,73.0509,13500.0
2013-04-30 14:00:00,83.57,83.66,83.53,83.59,17600.0,73.0509,73.1296,73.016,73.0684,17600.0
2013-04-30 14:05:00,83.63,83.66,83.59,83.61,10100.0,73.1034,73.1296,73.0684,73.0859,10100.0
2013-04-30 14:10:00,83.61,83.76,83.61,83.76,16000.0,73.0859,73.217,73.0859,73.217,16000.0
2013-04-30 14:15:00,83.76,83.88,83.72,83.88,12700.0,73.217,73.3219,73.182,73.3219,12700.0
2013-04-30 14:20:00,83.87,83.87,83.78,83.83,4800.0,73.3132,73.3132,73.2345,73.2782,4800.0
2013-04-30 14:25:00,83.83,83.93,83.83,83.88,9600.0,73.2782,73.3656,73.2782,73.3219,9600.0
2013-04-30 14:30:00,83.89,83.94,83.81,83.9,13700.0,73.3306,73.3743,73.2607,73.3394,13700.0
2013-04-30 14:35:00,83.9,83.99,83.88,83.94,8400.0,73.3394,73.4181,73.3219,73.3743,8400.0
2013-04-30 14:40:00,83.95,84.12,83.9,84.08,14800.0,73.3831,73.5317,73.3394,73.4967,14800.0
2013-04-30 14:45:00,84.06,84.09,84.0,84.02,12400.0,73.4792,73.5055,73.4268,73.4443,12400.0
2013-04-30 14:50:00,84.02,84.03,83.89,83.96,12600.0,73.4443,73.453,73.3306,73.3918,12600.0
2013-04-30 14:55:00,83.99,84.08,83.97,84.08,15500.0,73.4181,73.4967,73.4006,73.4967,15500.0
2013-04-30 15:00:00,84.07,84.14,84.0,84.01,19000.0,73.488,73.5492,73.4268,73.4355,19000.0
2013-04-30 15:05:00,84.01,84.07,83.99,84.03,34100.0,73.4355,73.488,73.4181,73.453,34100.0
2013-04-30 15:10:00,84.02,84.08,84.01,84.08,14400.0,73.4443,73.4967,73.4355,73.4967,14400.0
2013-04-30 15:15:00,84.07,84.14,84.06,84.13,16500.0,73.488,73.5492,73.4792,73.5404,16500.0
2013-04-30 15:20:00,84.12,84.19,84.09,84.17,27300.0,73.5317,73.5929,73.5055,73.5754,27300.0
2013-04-30 15:25:00,84.17,84.25,84.16,84.25,57400.0,73.5754,73.6453,73.5667,73.6453,57400.0
2013-04-30 15:30:00,84.24,84.29,84.18,84.27,39000.0,73.6366,73.6803,73.5841,73.6628,39000.0
2013-04-30 15:35:00,84.27,84.46,84.27,84.45,47500.0,73.6628,73.8289,73.6628,73.8202,47500.0
2013-04-30 15:40:00,84.45,84.66,84.44,84.65,45800.0,73.8202,74.0037,73.8114,73.995,45800.0
2013-04-30 15:45:00,84.64,84.7,84.51,84.66,48700.0,73.9862,74.0387,73.8726,74.0037,48700.0
2013-04-30 15:50:00,84.66,84.66,84.47,84.5,50300.0,74.0037,74.0037,73.8376,73.8639,50300.0
2013-04-30 15:55:00,84.49,84.62,84.37,84.59,100700.0,73.8551,73.9688,73.7502,73.9425,100700.0
2013-05-01 09:30:00,84.75,85.0,84.64,84.86,27400.0,74.0824,74.3009,73.9862,74.1785,27400.0
2013-05-01 09:35:00,84.87,84.88,84.67,84.74,15800.0,74.1873,74.196,74.0125,74.0737,15800.0
2013-05-01 09:40:00,84.73,84.82,84.67,84.77,11600.0,74.0649,74.1436,74.0125,74.0999,11600.0
2013-05-01 09:45:00,84.79,84.84,84.78,84.78,12300.0,74.1174,74.1611,74.1086,74.1086,12300.0
2013-05-01 09:50:00,84.8,84.8,84.5,84.58,17100.0,74.1261,74.1261,73.8639,73.9338,17100.0
2013-05-01 09:55:00,84.57,84.75,84.56,84.67,22700.0,73.925,74.0824,73.9163,74.0125,22700.0
2013-05-01 10:00:00,84.69,84.8,84.68,84.68,12100.0,74.0299,74.1261,74.0212,74.0212,12100.0
2013-05-01 10:05:00,84.7,84.78,84.61,84.77,22300.0,74.0387,74.1086,73.96,74.0999,22300.0
2013-05-01 10:10:00,84.77,84.95,84.75,84.84,22300.0,74.0999,74.2572,74.0824,74.1611,22300.0
2013-05-01 10:15:00,84.83,84.87,84.74,84.86,54800.0,74.1523,74.1873,74.0737,74.1785,54800.0
2013-05-01 10:20:00,84.84,84.9,84.66,84.73,14400.0,74.1611,74.2135,74.0037,74.0649,14400.0
2013-05-01 10:25:00,84.74,84.85,84.73,84.74,9100.0,74.0737,74.1698,74.0649,74.0737,9100.0
2013-05-01 10:30:00,84.74,84.86,84.73,84.81,9300.0,74.0737,74.1785,74.0649,74.1348,9300.0
2013-05-01 10:35:00,84.81,84.9,84.78,84.89,9800.0,74.1348,74.2135,74.1086,74.2048,9800.0
2013-05-01 10:40:00,84.89,84.93,84.87,84.89,12900.0,74.2048,74.2397,74.1873,74.2048,12900.0
2013-05-01 10:45:00,84.89,84.9,84.82,84.86,11500.0,74.2048,74.2135,74.1436,74.1785,11500.0
2013-05-01 10:50:00,84.85,84.95,84.85,84.95,13000.0,74.1698,74.2572,74.1698,74.2572,13000.0
2013-05-01 10:55:00,84.92,84.93,84.86,84.92,12500.0,74.231,74.2397,74.1785,74.231,12500.0
2013-05-01 11:00:00,84.91,84.96,84.8,84.91,10100.0,74.2223,74.266,74.1261,74.2223,10100.0
2013-05-01 11:05:00,84.9,85.16,84.9,85.15,10100.0,74.2135,74.4408,74.2135,74.432,10100.0
2013-05-01 11:10:00,85.16,85.16,85.04,85.04,5900.0,74.4408,74.4408,74.3359,74.3359,5900.0
2013-05-01 11:15:00,85.03,85.14,85.03,85.13,26600.0,74.3271,74.4233,74.3271,74.4146,26600.0
2013-05-01 11:20:00,85.11,85.11,84.97,84.98,40000.0,74.3971,74.3971,74.2747,74.2834,40000.0
2013-05-01 11:25:00,84.97,85.02,84.82,84.83,13100.0,74.2747,74.3184,74.1436,74.1523,13100.0
2013-05-01 11:30:00,84.85,85.01,84.85,85.0,8200.0,74.1698,74.3097,74.1698,74.3009,8200.0
2013-05-01 11:35:00,85.01,85.02,84.9,84.93,12800.0,74.3097,74.3184,74.2135,74.2397,12800.0
2013-05-01 11:40:00,84.94,84.95,84.88,84.89,7400.0,74.2485,74.2572,74.196,74.2048,7400.0
2013-05-01 11:45:00,84.88,84.88,84.71,84.75,23700.0,74.196,74.196,74.0474,74.0824,23700.0
2013-05-01 11:50:00,84.76,84.79,84.71,84.76,28000.0,74.0911,74.1174,74.0474,74.0911,28000.0
2013-05-01 11:55:00,84.77,84.86,84.72,84.86,18600.0,74.0999,74.1785,74.0562,74.1785,18600.0
2013-05-01 12:00:00,84.87,84.89,84.74,84.78,13100.0,74.1873,74.2048,74.0737,74.1086,13100.0
2013-05-01 12:05:00,84.83,84.85,84.79,84.82,6900.0,74.1523,74.1698,74.1174,74.1436,6900.0
2013-05-01 12:10:00,84.8,84.9,84.77,84.89,21800.0,74.1261,74.2135,74.0999,74.2048,21800.0
2013-05-01 12:15:00,84.91,84.91,84.85,84.85,5800.0,74.2223,74.2223,74.1698,74.1698,5800.0
2013-05-01 12:20:00,84.88,84.88,84.81,84.81,5800.0,74.196,74.196,74.1348,74.1348,5800.0
2013-05-01 12:25:00,84.82,84.82,84.74,84.74,8900.0,74.1436,74.1436,74.0737,74.0737,8900.0
2013-05-01 12:30:00,84.73,84.73,84.65,84.71,10600.0,74.0649,74.0649,73.995,74.0474,10600.0
2013-05-01 12:35:00,84.71,84.76,84.68,84.72,7000.0,74.0474,74.0911,74.0212,74.0562,7000.0
2013-05-01 12:40:00,84.74,84.75,84.64,84.7,15500.0,74.0737,74.0824,73.9862,74.0387,15500.0
2013-05-01 12:45:00,84.73,84.73,84.6,84.65,26300.0,74.0649,74.0649,73.9513,73.995,26300.0
2013-05-01 12:50:00,84.67,84.67,84.61,84.65,10700.0,74.0125,74.0125,73.96,73.995,10700.0
2013-05-01 12:55:00,84.64,84.65,84.59,84.6,19800.0,73.9862,73.995,73.9425,73.9513,19800.0
2013-05-01 13:00:00,84.6,84.67,84.6,84.61,13500.0,73.9513,74.0125,73.9513,73.96,13500.0
2013-05-01 13:05:00,84.6,84.6,84.51,84.52,19800.0,73.9513,73.9513,73.8726,73.8813,19800.0
2013-05-01 13:10:00,84.53,84.61,84.53,84.54,3900.0,73.8901,73.96,73.8901,73.8988,3900.0
2013-05-01 13:15:00,84.54,84.56,84.52,84.56,8400.0,73.8988,73.9163,73.8813,73.9163,8400.0
2013-05-01 13:20:00,84.55,84.59,84.52,84.58,9700.0,73.9076,73.9425,73.8813,73.9338,9700.0
2013-05-01 13:25:00,84.58,84.68,84.57,84.65,6800.0,73.9338,74.0212,73.925,73.995,6800.0
2013-05-01 13:30:00,84.63,84.68,84.58,84.62,5200.0,73.9775,74.0212,73.9338,73.9688,5200.0
2013-05-01 13:35:00,84.62,84.62,84.51,84.56,7900.0,73.9688,73.9688,73.8726,73.9163,7900.0
2013-05-01 13:40:00,84.55,84.55,84.27,84.28,21600.0,73.9076,73.9076,73.6628,73.6716,21600.0
2013-05-01 13:45:00,84.3,84.3,84.21,84.29,8400.0,73.689,73.689,73.6104,73.6803,8400.0
2013-05-01 13:50:00,84.29,84.35,84.23,84.32,22100.0,73.6803,73.7327,73.6278,73.7065,22100.0
2013-05-01 13:55:00,84.31,84.35,84.19,84.19,21100.0,73.6978,73.7327,73.5929,73.5929,21100.0
2013-05-01 14:00:00,84.18,84.34,84.18,84.23,16700.0,73.5841,73.724,73.5841,73.6278,16700.0
2013-05-01 14:05:00,84.25,84.34,84.22,84.32,18600.0,73.6453,73.724,73.6191,73.7065,18600.0
2013-05-01 14:10:00,84.32,84.34,84.25,84.31,23100.0,73.7065,73.724,73.6453,73.6978,23100.0
2013-05-01 14:15:00,84.29,84.34,84.27,84.32,21800.0,73.6803,73.724,73.6628,73.7065,21800.0
2013-05-01 14:20:00,84.33,84.45,84.33,84.33,13200.0,73.7153,73.8202,73.7153,73.7153,13200.0
2013-05-01 14:25:00,84.33,84.37,84.22,84.3,13100.0,73.7153,73.7502,73.6191,73.689,13100.0
2013-05-01 14:30:00,84.28,84.35,84.27,84.33,19700.0,73.6716,73.7327,73.6628,73.7153,19700.0
2013-05-01 14:35:00,84.33,84.33,84.26,84.28,22700.0,73.7153,73.7153,73.6541,73.6716,22700.0
2013-05-01 14:40:00,84.28,84.31,84.24,84.25,17200.0,73.6716,73.6978,73.6366,73.6453,17200.0
2013-05-01 14:45:00,84.24,84.24,84.14,84.16,20100.0,73.6366,73.6366,73.5492,73.5667,20100.0
2013-05-01 14:50:00,84.14,84.25,84.12,84.21,15900.0,73.5492,73.6453,73.5317,73.6104,15900.0
2013-05-01 14:55:00,84.23,84.23,84.15,84.16,6200.0,73.6278,73.6278,73.5579,73.5667,6200.0
2013-05-01 15:00:00,84.17,84.2,84.08,84.13,10300.0,73.5754,73.6016,73.4967,73.5404,10300.0
2013-05-01 15:05:00,84.14,84.23,84.12,84.22,24200.0,73.5492,73.6278,73.5317,73.6191,24200.0
2013-05-01 15:10:00,84.23,84.27,84.21,84.25,17300.0,73.6278,73.6628,73.6104,73.6453,17300.0
2013-05-01 15:15:00,84.25,84.29,84.18,84.27,127500.0,73.6453,73.6803,73.5841,73.6628,127500.0
2013-05-01 15:20:00,84.26,84.28,84.15,84.18,38300.0,73.6541,73.6716,73.5579,73.5841,38300.0
2013-05-01 15:25:00,84.18,84.22,84.1,84.14,12500.0,73.5841,73.6191,73.5142,73.5492,12500.0
2013-05-01 15:30:00,84.14,84.21,84.11,84.11,19400.0,73.5492,73.6104,73.5229,73.5229,19400.0
2013-05-01 15:35:00,84.09,84.14,84.0,84.0,16500.0,73.5055,73.5492,73.4268,73.4268,16500.0
2013-05-01 15:40:00,84.0,84.04,83.99,84.0,15200.0,73.4268,73.4618,73.4181,73.4268,15200.0
2013-05-01 15:45:00,84.01,84.2,84.01,84.14,27700.0,73.4355,73.6016,73.4355,73.5492,27700.0
2013-05-01 15:50:00,84.15,84.2,84.05,84.16,45700.0,73.5579,73.6016,73.4705,73.5667,45700.0
2013-05-01 15:55:00,84.17,84.28,84.15,84.24,72100.0,73.5754,73.6716,73.5579,73.6366,72100.0
2013-05-02 09:30:00,84.17,84.32,83.97,84.24,24300.0,73.5754,73.7065,73.4006,73.6366,24300.0
2013-05-02 09:35:00,84.24,84.28,84.17,84.21,53400.0,73.6366,73.6716,73.5754,73.6104,53400.0
2013-05-02 09:40:00,84.22,84.25,84.17,84.18,7900.0,73.6191,73.6453,73.5754,73.5841,7900.0
2013-05-02 09:45:00,84.19,84.28,84.17,84.17,13100.0,73.5929,73.6716,73.5754,73.5754,13100.0
2013-05-02 09:50:00,84.17,84.22,84.1,84.14,13400.0,73.5754,73.6191,73.5142,73.5492,13400.0
2013-05-02 09:55:00,84.14,84.28,84.1,84.1,11100.0,73.5492,73.6716,73.5142,73.5142,11100.0
2013-05-02 10:00:00,84.14,84.28,84.12,84.15,9100.0,73.5492,73.6716,73.5317,73.5579,9100.0
2013-05-02 10:05:00,84.15,84.26,84.09,84.22,13600.0,73.5579,73.6541,73.5055,73.6191,13600.0
2013-05-02 10:10:00,84.21,84.28,84.16,84.21,29100.0,73.6104,73.6716,73.5667,73.6104,29100.0
2013-05-02 10:15:00,84.23,84.43,84.23,84.3,25700.0,73.6278,73.8027,73.6278,73.689,25700.0
2013-05-02 10:20:00,84.3,84.35,84.25,84.25,9800.0,73.689,73.7327,73.6453,73.6453,9800.0
2013-05-02 10:25:00,84.27,84.33,84.26,84.26,10900.0,73.6628,73.7153,73.6541,73.6541,10900.0
2013-05-02 10:30:00,84.26,84.26,84.21,84.22,11500.0,73.6541,73.6541,73.6104,73.6191,11500.0
2013-05-02 10:35:00,84.22,84.24,84.15,84.16,6900.0,73.6191,73.6366,73.5579,73.5667,6900.0
2013-05-02 10:40:00,84.15,84.18,84.12,84.15,12200.0,73.5579,73.5841,73.5317,73.5579,12200.0
2013-05-02 10:45:00,84.15,84.24,84.15,84.18,6400.0,73.5579,73.6366,73.5579,73.5841,6400.0
2013-05-02 10:50:00,84.18,84.18,84.14,84.17,7500.0,73.5841,73.5841,73.5492,73.5754,7500.0
2013-05-02 10:55:00,84.17,84.18,84.15,84.17,6300.0,73.5754,73.5841,73.5579,73.5754,6300.0
2013-05-02 11:00:00,84.17,84.29,84.16,84.16,10100.0,73.5754,73.6803,73.5667,73.5667,10100.0
2013-05-02 11:05:00,84.17,84.23,84.14,84.14,10000.0,73.5754,73.6278,73.5492,73.5492,10000.0
2013-05-02 11:10:00,84.14,84.32,84.14,84.28,14300.0,73.5492,73.7065,73.5492,73.6716,14300.0
2013-05-02 11:15:00,84.28,84.33,84.22,84.24,16800.0,73.6716,73.7153,73.6191,73.6366,16800.0
2013-05-02 11:20:00,84.25,84.33,84.23,84.31,22200.0,73.6453,73.7153,73.6278,73.6978,22200.0
2013-05-02 11:25:00,84.31,84.33,84.24,84.31,14200.0,73.6978,73.7153,73.6366,73.6978,14200.0
2013-05-02 11:30:00,84.33,84.35,84.29,84.34,9900.0,73.7153,73.7327,73.6803,73.724,9900.0
2013-05-02 11:35:00,84.32,84.39,84.31,84.37,14300.0,73.7065,73.7677,73.6978,73.7502,14300.0
2013-05-02 11:40:00,84.36,84.37,84.33,84.35,9800.0,73.7415,73.7502,73.7153,73.7327,9800.0
2013-05-02 11:45:00,84.36,84.41,84.33,84.35,17700.0,73.7415,73.7852,73.7153,73.7327,17700.0
2013-05-02 11:50:00,84.34,84.49,84.34,84.47,11000.0,73.724,73.8551,73.724,73.8376,11000.0
2013-05-02 11:55:00,84.48,84.49,84.44,84.47,10800.0,73.8464,73.8551,73.8114,73.8376,10800.0
2013-05-02 12:00:00,84.48,84.5,84.4,84.43,20100.0,73.8464,73.8639,73.7764,73.8027,20100.0
2013-05-02 12:05:00,84.43,84.45,84.31,84.32,18500.0,73.8027,73.8202,73.6978,73.7065,18500.0
2013-05-02 12:10:00,84.31,84.39,84.3,84.35,19800.0,73.6978,73.7677,73.689,73.7327,19800.0
2013-05-02 12:15:00,84.36,84.47,84.36,84.47,33800.0,73.7415,73.8376,73.7415,73.8376,33800.0
2013-05-02 12:20:00,84.46,84.5,84.42,84.42,13300.0,73.8289,73.8639,73.7939,73.7939,13300.0
2013-05-02 12:25:00,84.41,84.47,84.36,84.42,9700.0,73.7852,73.8376,73.7415,73.7939,9700.0
2013-05-02 12:30:00,84.41,84.43,84.34,84.35,6700.0,73.7852,73.8027,73.724,73.7327,6700.0
2013-05-02 12:35:00,84.36,84.36,84.31,84.35,4200.0,73.7415,73.7415,73.6978,73.7327,4200.0
2013-05-02 12:40:00,84.34,84.41,84.34,84.36,4700.0,73.724,73.7852,73.724,73.7415,4700.0
2013-05-02 12:45:00,84.38,84.42,84.33,84.37,9100.0,73.759,73.7939,73.7153,73.7502,9100.0
2013-05-02 12:50:00,84.39,84.4,84.33,84.33,3500.0,73.7677,73.7764,73.7153,73.7153,3500.0
2013-05-02 12:55:00,84.35,84.38,84.34,84.36,12800.0,73.7327,73.759,73.724,73.7415,12800.0
2013-05-02 13:00:00,84.37,84.4,84.34,84.37,6900.0,73.7502,73.7764,73.724,73.7502,6900.0
2013-05-02 13:05:00,84.35,84.42,84.35,84.39,4600.0,73.7327,73.7939,73.7327,73.7677,4600.0
2013-05-02 13:10:00,84.4,84.45,84.37,84.41,10900.0,73.7764,73.8202,73.7502,73.7852,10900.0
2013-05-02 13:15:00,84.43,84.48,84.42,84.46,11000.0,73.8027,73.8464,73.7939,73.8289,11000.0
2013-05-02 13:20:00,84.47,84.47,84.44,84.46,7700.0,73.8376,73.8376,73.8114,73.8289,7700.0
2013-05-02 13:25:00,84.48,84.54,84.46,84.49,11600.0,73.8464,73.8988,73.8289,73.8551,11600.0
2013-05-02 13:30:00,84.48,84.56,84.47,84.5,17800.0,73.8464,73.9163,73.8376,73.8639,17800.0
2013-05-02 13:35:00,84.51,84.53,84.45,84.45,5100.0,73.8726,73.8901,73.8202,73.8202,5100.0
2013-05-02 13:40:00,84.46,84.5,84.46,84.49,11100.0,73.8289,73.8639,73.8289,73.8551,11100.0
2013-05-02 13:45:00,84.5,84.52,84.49,84.49,6500.0,73.8639,73.8813,73.8551,73.8551,6500.0
2013-05-02 13:50:00,84.48,84.51,84.44,84.48,13900.0,73.8464,73.8726,73.8114,73.8464,13900.0
2013-05-02 13:55:00,84.49,84.51,84.45,84.5,14000.0,73.8551,73.8726,73.8202,73.8639,14000.0
2013-05-02 14:00:00,84.5,84.51,84.45,84.46,8200.0,73.8639,73.8726,73.8202,73.8289,8200.0
2013-05-02 14:05:00,84.47,84.49,84.41,84.42,6400.0,73.8376,73.8551,73.7852,73.7939,6400.0
2013-05-02 14:10:00,84.42,84.43,84.4,84.4,6700.0,73.7939,73.8027,73.7764,73.7764,6700.0
2013-05-02 14:15:00,84.4,84.42,84.36,84.4,7900.0,73.7764,73.7939,73.7415,73.7764,7900.0
2013-05-02 14:20:00,84.4,84.4,84.32,84.32,11700.0,73.7764,73.7764,73.7065,73.7065,11700.0
2013-05-02 14:25:00,84.34,84.39,84.31,84.33,16500.0,73.724,73.7677,73.6978,73.7153,16500.0
2013-05-02 14:30:00,84.33,84.34,84.21,84.21,16100.0,73.7153,73.724,73.6104,73.6104,16100.0
2013-05-02 14:35:00,84.23,84.23,84.18,84.18,23400.0,73.6278,73.6278,73.5841,73.5841,23400.0
2013-05-02 14:40:00,84.19,84.2,84.15,84.18,7200.0,73.5929,73.6016,73.5579,73.5841,7200.0
2013-05-02 14:45:00,84.18,84.2,84.15,84.16,11300.0,73.5841,73.6016,73.5579,73.5667,11300.0
2013-05-02 14:50:00,84.16,84.16,84.06,84.06,16700.0,73.5667,73.5667,73.4792,73.4792,16700.0
2013-05-02 14:55:00,84.07,84.07,84.0,84.01,21700.0,73.488,73.488,73.4268,73.4355,21700.0
2013-05-02 15:00:00,84.01,84.04,83.97,84.01,14800.0,73.4355,73.4618,73.4006,73.4355,14800.0
2013-05-02 15:05:00,83.99,84.08,83.98,84.05,10700.0,73.4181,73.4967,73.4093,73.4705,10700.0
2013-05-02 15:10:00,84.05,84.15,84.05,84.15,17700.0,73.4705,73.5579,73.4705,73.5579,17700.0
2013-05-02 15:15:00,84.16,84.19,84.11,84.11,23100.0,73.5667,73.5929,73.5229,73.5229,23100.0
2013-05-02 15:20:00,84.11,84.15,84.08,84.09,19300.0,73.5229,73.5579,73.4967,73.5055,19300.0
2013-05-02 15:25:00,84.09,84.13,84.07,84.12,24200.0,73.5055,73.5404,73.488,73.5317,24200.0
2013-05-02 15:30:00,84.13,84.18,84.11,84.17,20800.0,73.5404,73.5841,73.5229,73.5754,20800.0
2013-05-02 15:35:00,84.18,84.23,84.16,84.22,15300.0,73.5841,73.6278,73.5667,73.6191,15300.0
2013-05-02 15:40:00,84.23,84.26,84.21,84.23,12700.0,73.6278,73.6541,73.6104,73.6278,12700.0
2013-05-02 15:45:00,84.24,84.27,84.22,84.23,26500.0,73.6366,73.6628,73.6191,73.6278,26500.0
2013-05-02 15:50:00,84.25,84.27,84.21,84.26,32400.0,73.6453,73.6628,73.6104,73.6541,32400.0
2013-05-02 15:55:00,84.26,84.3,84.18,84.24,113500.0,73.6541,73.689,73.5841,73.6366,113500.0
2013-05-03 09:30:00,85.06,85.16,84.82,85.05,22400.0,74.3534,74.4408,74.1436,74.3446,22400.0
2013-05-03 09:35:00,85.06,85.19,85.02,85.17,6900.0,74.3534,74.467,74.3184,74.4495,6900.0
2013-05-03 09:40:00,85.2,85.26,84.89,85.0,25900.0,74.4757,74.5282,74.2048,74.3009,25900.0
2013-05-03 09:45:00,85.09,85.09,84.9,84.99,21200.0,74.3796,74.3796,74.2135,74.2922,21200.0
2013-05-03 09:50:00,84.95,85.05,84.88,84.91,20100.0,74.2572,74.3446,74.196,74.2223,20100.0
2013-05-03 09:55:00,84.88,84.89,84.83,84.87,10500.0,74.196,74.2048,74.1523,74.1873,10500.0
2013-05-03 10:00:00,84.86,84.92,84.76,84.9,5500.0,74.1785,74.231,74.0911,74.2135,5500.0
2013-05-03 10:05:00,84.82,84.94,84.82,84.9,17900.0,74.1436,74.2485,74.1436,74.2135,17900.0
2013-05-03 10:10:00,84.91,84.96,84.85,84.88,7700.0,74.2223,74.266,74.1698,74.196,7700.0
2013-05-03 10:15:00,84.91,84.99,84.84,84.94,22400.0,74.2223,74.2922,74.1611,74.2485,22400.0
2013-05-03 10:20:00,84.91,85.02,84.91,84.99,20700.0,74.2223,74.3184,74.2223,74.2922,20700.0
2013-05-03 10:25:00,84.98,85.07,84.96,85.05,16000.0,74.2834,74.3621,74.266,74.3446,16000.0
2013-05-03 10:30:00,85.05,85.08,84.99,84.99,16100.0,74.3446,74.3709,74.2922,74.2922,16100.0
2013-05-03 10:35:00,84.99,85.03,84.98,85.03,27100.0,74.2922,74.3271,74.2834,74.3271,27100.0
2013-05-03 10:40:00,85.03,85.11,85.03,85.07,10700.0,74.3271,74.3971,74.3271,74.3621,10700.0
2013-05-03 10:45:00,85.09,85.09,85.0,85.02,18300.0,74.3796,74.3796,74.3009,74.3184,18300.0
2013-05-03 10:50:00,85.02,85.02,84.97,85.01,22700.0,74.3184,74.3184,74.2747,74.3097,22700.0
2013-05-03 10:55:00,84.97,85.05,84.96,85.03,17800.0,74.2747,74.3446,74.266,74.3271,17800.0
2013-05-03 11:00:00,85.01,85.05,84.97,84.97,8900.0,74.3097,74.3446,74.2747,74.2747,8900.0
2013-05-03 11:05:00,84.96,85.01,84.95,84.97,10300.0,74.266,74.3097,74.2572,74.2747,10300.0
2013-05-03 11:10:00,85.0,85.04,84.97,85.0,10600.0,74.3009,74.3359,74.2747,74.3009,10600.0
2013-05-03 11:15:00,84.98,85.01,84.91,85.01,9400.0,74.2834,74.3097,74.2223,74.3097,9400.0
2013-05-03 11:20:00,85.01,85.05,85.01,85.05,2200.0,74.3097,74.3446,74.3097,74.3446,2200.0
2013-05-03 11:25:00,85.06,85.06,85.01,85.05,3800.0,74.3534,74.3534,74.3097,74.3446,3800.0
2013-05-03 11:30:00,85.05,85.15,85.04,85.14,10100.0,74.3446,74.432,74.3359,74.4233,10100.0
2013-05-03 11:35:00,85.15,85.19,85.13,85.19,6800.0,74.432,74.467,74.4146,74.467,6800.0
2013-05-03 11:40:00,85.21,85.27,85.21,85.27,4800.0,74.4845,74.5369,74.4845,74.5369,4800.0
2013-05-03 11:45:00,85.26,85.36,85.26,85.34,8900.0,74.5282,74.6156,74.5282,74.5981,8900.0
2013-05-03 11:50:00,85.34,85.41,85.32,85.36,14300.0,74.5981,74.6593,74.5806,74.6156,14300.0
2013-05-03 11:55:00,85.35,85.4,85.34,85.39,12200.0,74.6069,74.6506,74.5981,74.6418,12200.0
2013-05-03 12:00:00,85.37,85.43,85.37,85.43,3500.0,74.6244,74.6768,74.6244,74.6768,3500.0
2013-05-03 12:05:00,85.42,85.44,85.4,85.41,6900.0,74.6681,74.6855,74.6506,74.6593,6900.0
2013-05-03 12:10:00,85.41,85.46,85.38,85.46,12500.0,74.6593,74.703,74.6331,74.703,12500.0
2013-05-03 12:15:00,85.45,85.5,85.44,85.5,10600.0,74.6943,74.738,74.6855,74.738,10600.0
2013-05-03 12:20:00,85.5,85.52,85.44,85.44,5800.0,74.738,74.7555,74.6855,74.6855,5800.0
2013-05-03 12:25:00,85.47,85.48,85.41,85.45,11000.0,74.7118,74.7205,74.6593,74.6943,11000.0
2013-05-03 12:30:00,85.46,85.46,85.37,85.37,3700.0,74.703,74.703,74.6244,74.6244,3700.0
2013-05-03 12:35:00,85.39,85.4,85.34,85.35,1900.0,74.6418,74.6506,74.5981,74.6069,1900.0
2013-05-03 12:40:00,85.36,85.43,85.36,85.39,1600.0,74.6156,74.6768,74.6156,74.6418,1600.0
2013-05-03 12:45:00,85.4,85.4,85.37,85.39,1900.0,74.6506,74.6506,74.6244,74.6418,1900.0
2013-05-03 12:50:00,85.4,85.41,85.36,85.4,3800.0,74.6506,74.6593,74.6156,74.6506,3800.0
2013-05-03 12:55:00,85.4,85.42,85.38,85.39,3100.0,74.6506,74.6681,74.6331,74.6418,3100.0
2013-05-03 13:00:00,85.39,85.44,85.38,85.44,2200.0,74.6418,74.6855,74.6331,74.6855,2200.0
2013-05-03 13:05:00,85.44,85.44,85.33,85.33,2900.0,74.6855,74.6855,74.5894,74.5894,2900.0
2013-05-03 13:10:00,85.33,85.43,85.33,85.42,8200.0,74.5894,74.6768,74.5894,74.6681,8200.0
2013-05-03 13:15:00,85.43,85.44,85.4,85.41,5300.0,74.6768,74.6855,74.6506,74.6593,5300.0
2013-05-03 13:20:00,85.41,85.47,85.4,85.44,5200.0,74.6593,74.7118,74.6506,74.6855,5200.0
2013-05-03 13:25:00,85.44,85.47,85.4,85.41,6200.0,74.6855,74.7118,74.6506,74.6593,6200.0
2013-05-03 13:30:00,85.42,85.44,85.39,85.4,3900.0,74.6681,74.6855,74.6418,74.6506,3900.0
2013-05-03 13:35:00,85.4,85.4,85.37,85.4,1800.0,74.6506,74.6506,74.6244,74.6506,1800.0
2013-05-03 13:40:00,85.4,85.46,85.39,85.44,4900.0,74.6506,74.703,74.6418,74.6855,4900.0
2013-05-03 13:45:00,85.44,85.55,85.42,85.5,14000.0,74.6855,74.7817,74.6681,74.738,14000.0
2013-05-03 13:50:00,85.52,85.52,85.46,85.46,8500.0,74.7555,74.7555,74.703,74.703,8500.0
2013-05-03 13:55:00,85.45,85.45,85.3,85.32,27800.0,74.6943,74.6943,74.5632,74.5806,27800.0
2013-05-03 14:00:00,85.29,85.31,85.26,85.27,11500.0,74.5544,74.5719,74.5282,74.5369,11500.0
2013-05-03 14:05:00,85.28,85.34,85.26,85.34,10200.0,74.5457,74.5981,74.5282,74.5981,10200.0
2013-05-03 14:10:00,85.35,85.39,85.34,85.37,6800.0,74.6069,74.6418,74.5981,74.6244,6800.0
2013-05-03 14:15:00,85.38,85.39,85.37,85.39,6600.0,74.6331,74.6418,74.6244,74.6418,6600.0
2013-05-03 14:20:00,85.4,85.42,85.4,85.41,9900.0,74.6506,74.6681,74.6506,74.6593,9900.0
2013-05-03 14:25:00,85.41,85.43,85.37,85.37,9000.0,74.6593,74.6768,74.6244,74.6244,9000.0
2013-05-03 14:30:00,85.38,85.38,85.32,85.35,15900.0,74.6331,74.6331,74.5806,74.6069,15900.0
2013-05-03 14:35:00,85.36,85.37,85.32,85.32,5600.0,74.6156,74.6244,74.5806,74.5806,5600.0
2013-05-03 14:40:00,85.31,85.32,85.26,85.26,6700.0,74.5719,74.5806,74.5282,74.5282,6700.0
2013-05-03 14:45:00,85.25,85.38,85.25,85.36,7700.0,74.5195,74.6331,74.5195,74.6156,7700.0
2013-05-03 14:50:00,85.37,85.38,85.34,85.34,4500.0,74.6244,74.6331,74.5981,74.5981,4500.0
2013-05-03 14:55:00,85.34,85.34,85.25,85.25,4000.0,74.5981,74.5981,74.5195,74.5195,4000.0
2013-05-03 15:00:00,85.23,85.24,85.15,85.17,14400.0,74.502,74.5107,74.432,74.4495,14400.0
2013-05-03 15:05:00,85.18,85.25,85.15,85.15,26100.0,74.4583,74.5195,74.432,74.432,26100.0
2013-05-03 15:10:00,85.15,85.27,85.15,85.26,12500.0,74.432,74.5369,74.432,74.5282,12500.0
2013-05-03 15:15:00,85.27,85.28,85.23,85.25,12500.0,74.5369,74.5457,74.502,74.5195,12500.0
2013-05-03 15:20:00,85.24,85.33,85.23,85.33,11800.0,74.5107,74.5894,74.502,74.5894,11800.0
2013-05-03 15:25:00,85.33,85.41,85.33,85.41,15800.0,74.5894,74.6593,74.5894,74.6593,15800.0
2013-05-03 15:30:00,85.43,85.49,85.42,85.49,21600.0,74.6768,74.7292,74.6681,74.7292,21600.0
2013-05-03 15:35:00,85.49,85.53,85.48,85.51,15700.0,74.7292,74.7642,74.7205,74.7467,15700.0
2013-05-03 15:40:00,85.5,85.59,85.49,85.56,18900.0,74.738,74.8167,74.7292,74.7904,18900.0
2013-05-03 15:45:00,85.57,85.65,85.56,85.64,55200.0,74.7992,74.8691,74.7904,74.8604,55200.0
2013-05-03 15:50:00,85.64,85.65,85.6,85.61,55900.0,74.8604,74.8691,74.8254,74.8341,55900.0
2013-05-03 15:55:00,85.6,85.61,85.5,85.58,82400.0,74.8254,74.8341,74.738,74.8079,82400.0
2013-05-06 09:30:00,85.73,85.74,85.58,85.6,21800.0,74.939,74.9478,74.8079,74.8254,21800.0
2013-05-06 09:35:00,85.63,85.67,85.52,85.52,6300.0,74.8516,74.8866,74.7555,74.7555,6300.0
2013-05-06 09:40:00,85.56,85.56,85.24,85.24,4400.0,74.7904,74.7904,74.5107,74.5107,4400.0
2013-05-06 09:45:00,85.23,85.25,85.14,85.2,9000.0,74.502,74.5195,74.4233,74.4757,9000.0
2013-05-06 09:50:00,85.2,85.41,85.18,85.4,27700.0,74.4757,74.6593,74.4583,74.6506,27700.0
2013-05-06 09:55:00,85.4,85.43,85.32,85.32,4500.0,74.6506,74.6768,74.5806,74.5806,4500.0
2013-05-06 10:00:00,85.34,85.38,85.26,85.28,9100.0,74.5981,74.6331,74.5282,74.5457,9100.0
2013-05-06 10:05:00,85.29,85.39,85.29,85.31,7800.0,74.5544,74.6418,74.5544,74.5719,7800.0
2013-05-06 10:10:00,85.31,85.36,85.29,85.3,11900.0,74.5719,74.6156,74.5544,74.5632,11900.0
2013-05-06 10:15:00,85.3,85.41,85.3,85.35,13200.0,74.5632,74.6593,74.5632,74.6069,13200.0
2013-05-06 10:20:00,85.37,85.43,85.31,85.31,8700.0,74.6244,74.6768,74.5719,74.5719,8700.0
2013-05-06 10:25:00,85.3,85.42,85.22,85.35,6700.0,74.5632,74.6681,74.4932,74.6069,6700.0
2013-05-06 10:30:00,85.36,85.37,85.26,85.31,4400.0,74.6156,74.6244,74.5282,74.5719,4400.0
2013-05-06 10:35:00,85.33,85.33,85.19,85.24,5800.0,74.5894,74.5894,74.467,74.5107,5800.0
2013-05-06 10:40:00,85.18,85.18,85.06,85.17,4200.0,74.4583,74.4583,74.3534,74.4495,4200.0
2013-05-06 10:45:00,85.17,85.22,85.15,85.22,4400.0,74.4495,74.4932,74.432,74.4932,4400.0
2013-05-06 10:50:00,85.22,85.23,85.16,85.16,5300.0,74.4932,74.502,74.4408,74.4408,5300.0
2013-05-06 10:55:00,85.17,85.17,85.07,85.09,5600.0,74.4495,74.4495,74.3621,74.3796,5600.0
2013-05-06 11:00:00,85.09,85.11,85.05,85.05,5300.0,74.3796,74.3971,74.3446,74.3446,5300.0
2013-05-06 11:05:00,85.02,85.12,85.02,85.12,6700.0,74.3184,74.4058,74.3184,74.4058,6700.0
2013-05-06 11:10:00,85.13,85.28,85.12,85.27,7900.0,74.4146,74.5457,74.4058,74.5369,7900.0
2013-05-06 11:15:00,85.27,85.38,85.27,85.37,7200.0,74.5369,74.6331,74.5369,74.6244,7200.0
2013-05-06 11:20:00,85.37,85.38,85.34,85.37,5200.0,74.6244,74.6331,74.5981,74.6244,5200.0
2013-05-06 11:25:00,85.38,85.43,85.38,85.43,3200.0,74.6331,74.6768,74.6331,74.6768,3200.0
2013-05-06 11:30:00,85.42,85.42,85.27,85.27,5000.0,74.6681,74.6681,74.5369,74.5369,5000.0
2013-05-06 11:35:00,85.28,85.28,85.23,85.24,5400.0,74.5457,74.5457,74.502,74.5107,5400.0
2013-05-06 11:40:00,85.24,85.24,85.17,85.21,5600.0,74.5107,74.5107,74.4495,74.4845,5600.0
2013-05-06 11:45:00,85.21,85.33,85.19,85.32,11300.0,74.4845,74.5894,74.467,74.5806,11300.0
2013-05-06 11:50:00,85.31,85.37,85.31,85.35,6300.0,74.5719,74.6244,74.5719,74.6069,6300.0
2013-05-06 11:55:00,85.34,85.34,85.32,85.33,2600.0,74.5981,74.5981,74.5806,74.5894,2600.0
2013-05-06 12:00:00,85.32,85.34,85.27,85.28,4400.0,74.5806,74.5981,74.5369,74.5457,4400.0
2013-05-06 12:05:00,85.29,85.31,85.27,85.28,2400.0,74.5544,74.5719,74.5369,74.5457,2400.0
2013-05-06 12:10:00,85.27,85.27,85.23,85.24,4300.0,74.5369,74.5369,74.502,74.5107,4300.0
2013-05-06 12:15:00,85.24,85.29,85.17,85.26,9000.0,74.5107,74.5544,74.4495,74.5282,9000.0
2013-05-06 12:20:00,85.27,85.3,85.22,85.22,4900.0,74.5369,74.5632,74.4932,74.4932,4900.0
2013-05-06 12:25:00,85.22,85.22,85.19,85.22,3200.0,74.4932,74.4932,74.467,74.4932,3200.0
2013-05-06 12:30:00,85.22,85.23,85.11,85.11,3700.0,74.4932,74.502,74.3971,74.3971,3700.0
2013-05-06 12:35:00,85.12,85.14,85.09,85.09,5900.0,74.4058,74.4233,74.3796,74.3796,5900.0
2013-05-06 12:40:00,85.09,85.12,85.07,85.11,7300.0,74.3796,74.4058,74.3621,74.3971,7300.0
2013-05-06 12:45:00,85.1,85.2,85.1,85.2,5700.0,74.3883,74.4757,74.3883,74.4757,5700.0
2013-05-06 12:50:00,85.19,85.2,85.15,85.16,4000.0,74.467,74.4757,74.432,74.4408,4000.0
2013-05-06 12:55:00,85.15,85.18,85.15,85.17,4200.0,74.432,74.4583,74.432,74.4495,4200.0
2013-05-06 13:00:00,85.18,85.2,85.15,85.18,15400.0,74.4583,74.4757,74.432,74.4583,15400.0
2013-05-06 13:05:00,85.18,85.18,85.15,85.15,2200.0,74.4583,74.4583,74.432,74.432,2200.0
2013-05-06 13:10:00,85.16,85.16,85.11,85.11,1300.0,74.4408,74.4408,74.3971,74.3971,1300.0
2013-05-06 13:15:00,85.11,85.12,85.1,85.1,2200.0,74.3971,74.4058,74.3883,74.3883,2200.0
2013-05-06 13:20:00,85.11,85.17,85.11,85.17,4700.0,74.3971,74.4495,74.3971,74.4495,4700.0
2013-05-06 13:25:00,85.17,85.17,85.09,85.1,1400.0,74.4495,74.4495,74.3796,74.3883,1400.0
2013-05-06 13:30:00,85.1,85.22,85.1,85.22,4000.0,74.3883,74.4932,74.3883,74.4932,4000.0
2013-05-06 13:35:00,85.24,85.27,85.23,85.23,1700.0,74.5107,74.5369,74.502,74.502,1700.0
2013-05-06 13:40:00,85.21,85.22,85.21,85.21,1100.0,74.4845,74.4932,74.4845,74.4845,1100.0
2013-05-06 13:45:00,85.21,85.23,85.16,85.2,3500.0,74.4845,74.502,74.4408,74.4757,3500.0
2013-05-06 13:50:00,85.21,85.26,85.21,85.26,3800.0,74.4845,74.5282,74.4845,74.5282,3800.0
2013-05-06 13:55:00,85.24,85.3,85.24,85.3,3300.0,74.5107,74.5632,74.5107,74.5632,3300.0
2013-05-06 14:00:00,85.29,85.32,85.27,85.31,4500.0,74.5544,74.5806,74.5369,74.5719,4500.0
2013-05-06 14:05:00,85.32,85.41,85.32,85.41,6400.0,74.5806,74.6593,74.5806,74.6593,6400.0
2013-05-06 14:10:00,85.4,85.44,85.39,85.43,4500.0,74.6506,74.6855,74.6418,74.6768,4500.0
2013-05-06 14:15:00,85.42,85.43,85.42,85.43,2000.0,74.6681,74.6768,74.6681,74.6768,2000.0
2013-05-06 14:20:00,85.43,85.46,85.42,85.45,5100.0,74.6768,74.703,74.6681,74.6943,5100.0
2013-05-06 14:25:00,85.44,85.44,85.38,85.39,4400.0,74.6855,74.6855,74.6331,74.6418,4400.0
2013-05-06 14:30:00,85.41,85.42,85.38,85.41,5500.0,74.6593,74.6681,74.6331,74.6593,5500.0
2013-05-06 14:35:00,85.4,85.4,85.31,85.31,2000.0,74.6506,74.6506,74.5719,74.5719,2000.0
2013-05-06 14:40:00,85.32,85.33,85.29,85.3,5300.0,74.5806,74.5894,74.5544,74.5632,5300.0
2013-05-06 14:45:00,85.31,85.31,85.25,85.29,8000.0,74.5719,74.5719,74.5195,74.5544,8000.0
2013-05-06 14:50:00,85.3,85.36,85.3,85.35,7600.0,74.5632,74.6156,74.5632,74.6069,7600.0
2013-05-06 14:55:00,85.36,85.37,85.28,85.31,2800.0,74.6156,74.6244,74.5457,74.5719,2800.0
2013-05-06 15:00:00,85.33,85.36,85.31,85.36,4800.0,74.5894,74.6156,74.5719,74.6156,4800.0
2013-05-06 15:05:00,85.36,85.42,85.34,85.42,6100.0,74.6156,74.6681,74.5981,74.6681,6100.0
2013-05-06 15:10:00,85.41,85.42,85.35,85.35,3400.0,74.6593,74.6681,74.6069,74.6069,3400.0
2013-05-06 15:15:00,85.35,85.36,85.3,85.36,4600.0,74.6069,74.6156,74.5632,74.6156,4600.0
2013-05-06 15:20:00,85.36,85.36,85.31,85.33,4400.0,74.6156,74.6156,74.5719,74.5894,4400.0
2013-05-06 15:25:00,85.32,85.36,85.3,85.36,8500.0,74.5806,74.6156,74.5632,74.6156,8500.0
2013-05-06 15:30:00,85.36,85.41,85.34,85.35,10600.0,74.6156,74.6593,74.5981,74.6069,10600.0
2013-05-06 15:35:00,85.35,85.37,85.3,85.37,9500.0,74.6069,74.6244,74.5632,74.6244,9500.0
2013-05-06 15:40:00,85.38,85.45,85.38,85.44,13600.0,74.6331,74.6943,74.6331,74.6855,13600.0
2013-05-06 15:45:00,85.43,85.45,85.39,85.42,13700.0,74.6768,74.6943,74.6418,74.6681,13700.0
2013-05-06 15:50:00,85.43,85.45,85.3,85.31,14800.0,74.6768,74.6943,74.5632,74.5719,14800.0
2013-05-06 15:55:00,85.31,85.36,85.26,85.36,23500.0,74.5719,74.6156,74.5282,74.6156,23500.0
2013-05-07 09:30:00,85.75,86.2,85.75,86.17,53000.0,74.9565,75.3499,74.9565,75.3237,53000.0
2013-05-07 09:35:00,86.12,86.49,86.12,86.31,27000.0,75.2799,75.6034,75.2799,75.446,27000.0
2013-05-07 09:40:00,86.34,86.36,86.14,86.24,12200.0,75.4723,75.4897,75.2974,75.3848,12200.0
2013-05-07 09:45:00,86.23,86.28,86.19,86.22,14100.0,75.3761,75.4198,75.3411,75.3674,14100.0
2013-05-07 09:50:00,86.22,86.22,86.0,86.02,20200.0,75.3674,75.3674,75.1751,75.1925,20200.0
2013-05-07 09:55:00,86.03,86.17,86.03,86.11,7200.0,75.2013,75.3237,75.2013,75.2712,7200.0
2013-05-07 10:00:00,86.14,86.36,86.12,86.3,11500.0,75.2974,75.4897,75.2799,75.4373,11500.0
2013-05-07 10:05:00,86.29,86.29,86.02,86.02,11200.0,75.4285,75.4285,75.1925,75.1925,11200.0
2013-05-07 10:10:00,86.0,86.01,85.91,85.99,6300.0,75.1751,75.1838,75.0964,75.1663,6300.0
2013-05-07 10:15:00,85.99,86.03,85.85,85.85,6700.0,75.1663,75.2013,75.0439,75.0439,6700.0
2013-05-07 10:20:00,85.86,85.99,85.84,85.95,7000.0,75.0527,75.1663,75.0352,75.1313,7000.0
2013-05-07 10:25:00,85.95,86.04,85.95,86.02,15300.0,75.1313,75.21,75.1313,75.1925,15300.0
2013-05-07 10:30:00,86.03,86.05,86.01,86.04,4200.0,75.2013,75.2188,75.1838,75.21,4200.0
2013-05-07 10:35:00,86.04,86.17,86.04,86.15,7600.0,75.21,75.3237,75.21,75.3062,7600.0
2013-05-07 10:40:00,86.15,86.17,86.12,86.12,10100.0,75.3062,75.3237,75.2799,75.2799,10100.0
2013-05-07 10:45:00,86.15,86.26,86.14,86.23,20800.0,75.3062,75.4023,75.2974,75.3761,20800.0
2013-05-07 10:50:00,86.21,86.23,86.19,86.2,11400.0,75.3586,75.3761,75.3411,75.3499,11400.0
2013-05-07 10:55:00,86.2,86.21,86.09,86.11,6300.0,75.3499,75.3586,75.2537,75.2712,6300.0
2013-05-07 11:00:00,86.14,86.15,86.09,86.11,8900.0,75.2974,75.3062,75.2537,75.2712,8900.0
2013-05-07 11:05:00,86.1,86.18,86.09,86.16,6300.0,75.2625,75.3324,75.2537,75.3149,6300.0
2013-05-07 11:10:00,86.19,86.27,86.19,86.23,8000.0,75.3411,75.4111,75.3411,75.3761,8000.0
2013-05-07 11:15:00,86.23,86.23,86.15,86.17,3300.0,75.3761,75.3761,75.3062,75.3237,3300.0
2013-05-07 11:20:00,86.16,86.2,86.15,86.16,4700.0,75.3149,75.3499,75.3062,75.3149,4700.0
2013-05-07 11:25:00,86.15,86.2,86.14,86.2,4100.0,75.3062,75.3499,75.2974,75.3499,4100.0
2013-05-07 11:30:00,86.19,86.21,86.18,86.21,33000.0,75.3411,75.3586,75.3324,75.3586,33000.0
2013-05-07 11:35:00,86.2,86.25,86.16,86.16,11900.0,75.3499,75.3936,75.3149,75.3149,11900.0
2013-05-07 11:40:00,86.17,86.2,86.16,86.2,26900.0,75.3237,75.3499,75.3149,75.3499,26900.0
2013-05-07 11:45:00,86.19,86.22,86.18,86.2,7900.0,75.3411,75.3674,75.3324,75.3499,7900.0
2013-05-07 11:50:00,86.2,86.2,86.15,86.17,5800.0,75.3499,75.3499,75.3062,75.3237,5800.0
2013-05-07 11:55:00,86.18,86.2,86.14,86.16,6700.0,75.3324,75.3499,75.2974,75.3149,6700.0
2013-05-07 12:00:00,86.16,86.19,86.15,86.16,9100.0,75.3149,75.3411,75.3062,75.3149,9100.0
2013-05-07 12:05:00,86.16,86.19,86.14,86.16,7100.0,75.3149,75.3411,75.2974,75.3149,7100.0
2013-05-07 12:10:00,86.17,86.21,86.17,86.2,9000.0,75.3237,75.3586,75.3237,75.3499,9000.0
2013-05-07 12:15:00,86.2,86.2,86.16,86.2,8400.0,75.3499,75.3499,75.3149,75.3499,8400.0
2013-05-07 12:20:00,86.2,86.32,86.2,86.29,8900.0,75.3499,75.4548,75.3499,75.4285,8900.0
2013-05-07 12:25:00,86.3,86.35,86.3,86.34,4800.0,75.4373,75.481,75.4373,75.4723,4800.0
2013-05-07 12:30:00,86.34,86.36,86.29,86.29,8600.0,75.4723,75.4897,75.4285,75.4285,8600.0
2013-05-07 12:35:00,86.29,86.31,86.2,86.23,12900.0,75.4285,75.446,75.3499,75.3761,12900.0
2013-05-07 12:40:00,86.23,86.25,86.2,86.25,4400.0,75.3761,75.3936,75.3499,75.3936,4400.0
2013-05-07 12:45:00,86.24,86.28,86.24,86.27,11900.0,75.3848,75.4198,75.3848,75.4111,11900.0
2013-05-07 12:50:00,86.28,86.28,86.23,86.25,5800.0,75.4198,75.4198,75.3761,75.3936,5800.0
2013-05-07 12:55:00,86.25,86.3,86.25,86.28,9900.0,75.3936,75.4373,75.3936,75.4198,9900.0
2013-05-07 13:00:00,86.28,86.29,86.22,86.26,7400.0,75.4198,75.4285,75.3674,75.4023,7400.0
2013-05-07 13:05:00,86.26,86.29,86.2,86.2,7700.0,75.4023,75.4285,75.3499,75.3499,7700.0
2013-05-07 13:10:00,86.21,86.22,86.09,86.1,27800.0,75.3586,75.3674,75.2537,75.2625,27800.0
2013-05-07 13:15:00,86.1,86.16,86.06,86.13,31000.0,75.2625,75.3149,75.2275,75.2887,31000.0
2013-05-07 13:20:00,86.14,86.24,86.13,86.22,28300.0,75.2974,75.3848,75.2887,75.3674,28300.0
2013-05-07 13:25:00,86.23,86.38,86.23,86.38,15200.0,75.3761,75.5072,75.3761,75.5072,15200.0
2013-05-07 13:30:00,86.38,86.48,86.37,86.47,19600.0,75.5072,75.5946,75.4985,75.5859,19600.0
2013-05-07 13:35:00,86.47,86.51,86.44,86.46,33500.0,75.5859,75.6209,75.5597,75.5772,33500.0
2013-05-07 13:40:00,86.46,86.55,86.45,86.52,13300.0,75.5772,75.6558,75.5684,75.6296,13300.0
2013-05-07 13:45:00,86.52,86.53,86.5,86.53,6000.0,75.6296,75.6383,75.6121,75.6383,6000.0
2013-05-07 13:50:00,86.53,86.58,86.52,86.58,12500.0,75.6383,75.682,75.6296,75.682,12500.0
2013-05-07 13:55:00,86.57,86.58,86.51,86.54,7500.0,75.6733,75.682,75.6209,75.6471,7500.0
2013-05-07 14:00:00,86.54,86.55,86.51,86.53,9700.0,75.6471,75.6558,75.6209,75.6383,9700.0
2013-05-07 14:05:00,86.53,86.61,86.53,86.61,11000.0,75.6383,75.7083,75.6383,75.7083,11000.0
2013-05-07 14:10:00,86.6,86.63,86.58,86.63,17500.0,75.6995,75.7258,75.682,75.7258,17500.0
2013-05-07 14:15:00,86.63,86.65,86.53,86.53,67500.0,75.7258,75.7432,75.6383,75.6383,67500.0
2013-05-07 14:20:00,86.54,86.57,86.52,86.54,34600.0,75.6471,75.6733,75.6296,75.6471,34600.0
2013-05-07 14:25:00,86.56,86.64,86.56,86.63,5700.0,75.6646,75.7345,75.6646,75.7258,5700.0
2013-05-07 14:30:00,86.63,86.68,86.63,86.68,7300.0,75.7258,75.7695,75.7258,75.7695,7300.0
2013-05-07 14:35:00,86.68,86.71,86.68,86.69,13500.0,75.7695,75.7957,75.7695,75.7782,13500.0
2013-05-07 14:40:00,86.69,86.79,86.69,86.79,9300.0,75.7782,75.8656,75.7782,75.8656,9300.0
2013-05-07 14:45:00,86.8,86.84,86.8,86.84,5600.0,75.8744,75.9093,75.8744,75.9093,5600.0
2013-05-07 14:50:00,86.84,86.86,86.79,86.8,10600.0,75.9093,75.9268,75.8656,75.8744,10600.0
2013-05-07 14:55:00,86.8,86.87,86.79,86.87,11900.0,75.8744,75.9355,75.8656,75.9355,11900.0
2013-05-07 15:00:00,86.88,86.89,86.85,86.87,11300.0,75.9443,75.953,75.9181,75.9355,11300.0
2013-05-07 15:05:00,86.87,86.89,86.86,86.88,11200.0,75.9355,75.953,75.9268,75.9443,11200.0
2013-05-07 15:10:00,86.87,86.9,86.86,86.89,14300.0,75.9355,75.9618,75.9268,75.953,14300.0
2013-05-07 15:15:00,86.89,86.94,86.89,86.92,12100.0,75.953,75.9967,75.953,75.9793,12100.0
2013-05-07 15:20:00,86.91,86.98,86.91,86.98,19200.0,75.9705,76.0317,75.9705,76.0317,19200.0
2013-05-07 15:25:00,86.98,87.04,86.98,87.01,32700.0,76.0317,76.0841,76.0317,76.0579,32700.0
2013-05-07 15:30:00,87.01,87.02,86.87,86.87,19800.0,76.0579,76.0667,75.9355,75.9355,19800.0
2013-05-07 15:35:00,86.87,86.94,86.86,86.94,17400.0,75.9355,75.9967,75.9268,75.9967,17400.0
2013-05-07 15:40:00,86.94,87.03,86.94,87.03,19500.0,75.9967,76.0754,75.9967,76.0754,19500.0
2013-05-07 15:45:00,87.03,87.09,86.99,87.06,52000.0,76.0754,76.1279,76.0404,76.1016,52000.0
2013-05-07 15:50:00,87.04,87.07,87.01,87.06,47200.0,76.0841,76.1104,76.0579,76.1016,47200.0
2013-05-07 15:55:00,87.06,87.17,87.01,87.15,92900.0,76.1016,76.1978,76.0579,76.1803,92900.0
2013-05-08 09:30:00,87.09,87.09,86.6,86.6,26800.0,76.1279,76.1279,75.6995,75.6995,26800.0
2013-05-08 09:35:00,86.65,86.77,86.6,86.69,8700.0,75.7432,75.8481,75.6995,75.7782,8700.0
2013-05-08 09:40:00,86.75,86.75,86.57,86.57,6900.0,75.8306,75.8306,75.6733,75.6733,6900.0
2013-05-08 09:45:00,86.58,86.64,86.53,86.59,8800.0,75.682,75.7345,75.6383,75.6908,8800.0
2013-05-08 09:50:00,86.62,86.63,86.51,86.52,3500.0,75.717,75.7258,75.6209,75.6296,3500.0
2013-05-08 09:55:00,86.63,86.69,86.54,86.68,2400.0,75.7258,75.7782,75.6471,75.7695,2400.0
2013-05-08 10:00:00,86.71,86.92,86.7,86.87,12100.0,75.7957,75.9793,75.7869,75.9355,12100.0
2013-05-08 10:05:00,86.84,86.89,86.72,86.74,11900.0,75.9093,75.953,75.8044,75.8219,11900.0
2013-05-08 10:10:00,86.75,86.82,86.73,86.77,5200.0,75.8306,75.8918,75.8132,75.8481,5200.0
2013-05-08 10:15:00,86.78,86.88,86.74,86.74,6500.0,75.8569,75.9443,75.8219,75.8219,6500.0
2013-05-08 10:20:00,86.73,86.81,86.72,86.8,9900.0,75.8132,75.8831,75.8044,75.8744,9900.0
2013-05-08 10:25:00,86.8,86.92,86.8,86.92,4900.0,75.8744,75.9793,75.8744,75.9793,4900.0
2013-05-08 10:30:00,86.91,86.96,86.81,86.84,19900.0,75.9705,76.0142,75.8831,75.9093,19900.0
2013-05-08 10:35:00,86.87,86.9,86.78,86.83,4100.0,75.9355,75.9618,75.8569,75.9006,4100.0
2013-05-08 10:40:00,86.81,86.87,86.71,86.72,10300.0,75.8831,75.9355,75.7957,75.8044,10300.0
2013-05-08 10:45:00,86.72,86.8,86.71,86.79,7200.0,75.8044,75.8744,75.7957,75.8656,7200.0
2013-05-08 10:50:00,86.77,86.8,86.75,86.75,10100.0,75.8481,75.8744,75.8306,75.8306,10100.0
2013-05-08 10:55:00,86.74,86.79,86.71,86.75,4600.0,75.8219,75.8656,75.7957,75.8306,4600.0
2013-05-08 11:00:00,86.72,86.84,86.72,86.83,4400.0,75.8044,75.9093,75.8044,75.9006,4400.0
2013-05-08 11:05:00,86.84,86.87,86.83,86.85,6000.0,75.9093,75.9355,75.9006,75.9181,6000.0
2013-05-08 11:10:00,86.87,86.9,86.85,86.87,4400.0,75.9355,75.9618,75.9181,75.9355,4400.0
2013-05-08 11:15:00,86.9,87.0,86.89,86.92,6100.0,75.9618,76.0492,75.953,75.9793,6100.0
2013-05-08 11:20:00,86.92,86.93,86.88,86.88,6500.0,75.9793,75.988,75.9443,75.9443,6500.0
2013-05-08 11:25:00,86.88,86.94,86.88,86.91,6500.0,75.9443,75.9967,75.9443,75.9705,6500.0
2013-05-08 11:30:00,86.91,86.99,86.9,86.98,8100.0,75.9705,76.0404,75.9618,76.0317,8100.0
2013-05-08 11:35:00,86.98,87.0,86.94,86.95,5800.0,76.0317,76.0492,75.9967,76.0055,5800.0
2013-05-08 11:40:00,86.94,87.0,86.94,86.99,10000.0,75.9967,76.0492,75.9967,76.0404,10000.0
2013-05-08 11:45:00,86.99,87.0,86.96,86.98,4400.0,76.0404,76.0492,76.0142,76.0317,4400.0
2013-05-08 11:50:00,86.96,87.03,86.95,86.98,9900.0,76.0142,76.0754,76.0055,76.0317,9900.0
2013-05-08 11:55:00,86.99,87.08,86.98,87.08,5400.0,76.0404,76.1191,76.0317,76.1191,5400.0
2013-05-08 12:00:00,87.08,87.08,87.01,87.01,11700.0,76.1191,76.1191,76.0579,76.0579,11700.0
2013-05-08 12:05:00,87.0,87.05,87.0,87.0,3700.0,76.0492,76.0929,76.0492,76.0492,3700.0
2013-05-08 12:10:00,87.03,87.03,86.98,86.98,2200.0,76.0754,76.0754,76.0317,76.0317,2200.0
2013-05-08 12:15:00,86.98,86.99,86.89,86.89,4000.0,76.0317,76.0404,75.953,75.953,4000.0
2013-05-08 12:20:00,86.89,86.92,86.85,86.9,2000.0,75.953,75.9793,75.9181,75.9618,2000.0
2013-05-08 12:25:00,86.91,86.95,86.88,86.89,10000.0,75.9705,76.0055,75.9443,75.953,10000.0
2013-05-08 12:30:00,86.93,86.93,86.84,86.85,3200.0,75.988,75.988,75.9093,75.9181,3200.0
2013-05-08 12:35:00,86.85,86.87,86.8,86.85,3500.0,75.9181,75.9355,75.8744,75.9181,3500.0
2013-05-08 12:40:00,86.84,86.91,86.84,86.87,3500.0,75.9093,75.9705,75.9093,75.9355,3500.0
2013-05-08 12:45:00,86.88,86.91,86.85,86.88,3000.0,75.9443,75.9705,75.9181,75.9443,3000.0
2013-05-08 12:50:00,86.87,86.9,86.85,86.85,1800.0,75.9355,75.9618,75.9181,75.9181,1800.0
2013-05-08 12:55:00,86.86,86.86,86.81,86.82,3000.0,75.9268,75.9268,75.8831,75.8918,3000.0
2013-05-08 13:00:00,86.82,86.84,86.81,86.82,3200.0,75.8918,75.9093,75.8831,75.8918,3200.0
2013-05-08 13:05:00,86.82,86.83,86.78,86.78,5500.0,75.8918,75.9006,75.8569,75.8569,5500.0
2013-05-08 13:10:00,86.78,86.81,86.73,86.74,6000.0,75.8569,75.8831,75.8132,75.8219,6000.0
2013-05-08 13:15:00,86.73,86.77,86.72,86.74,3800.0,75.8132,75.8481,75.8044,75.8219,3800.0
2013-05-08 13:20:00,86.77,86.82,86.77,86.79,7400.0,75.8481,75.8918,75.8481,75.8656,7400.0
2013-05-08 13:25:00,86.78,86.82,86.77,86.79,3300.0,75.8569,75.8918,75.8481,75.8656,3300.0
2013-05-08 13:30:00,86.77,86.8,86.75,86.75,2900.0,75.8481,75.8744,75.8306,75.8306,2900.0
2013-05-08 13:35:00,86.75,86.76,86.64,86.64,7500.0,75.8306,75.8394,75.7345,75.7345,7500.0
2013-05-08 13:40:00,86.65,86.71,86.59,86.6,3800.0,75.7432,75.7957,75.6908,75.6995,3800.0
2013-05-08 13:45:00,86.62,86.71,86.6,86.65,4800.0,75.717,75.7957,75.6995,75.7432,4800.0
2013-05-08 13:50:00,86.65,86.72,86.65,86.67,3900.0,75.7432,75.8044,75.7432,75.7607,3900.0
2013-05-08 13:55:00,86.67,86.72,86.66,86.69,7900.0,75.7607,75.8044,75.752,75.7782,7900.0
2013-05-08 14:00:00,86.68,86.73,86.65,86.73,6500.0,75.7695,75.8132,75.7432,75.8132,6500.0
2013-05-08 14:05:00,86.73,86.73,86.64,86.66,9500.0,75.8132,75.8132,75.7345,75.752,9500.0
2013-05-08 14:10:00,86.65,86.66,86.61,86.64,5000.0,75.7432,75.752,75.7083,75.7345,5000.0
2013-05-08 14:15:00,86.66,86.69,86.65,86.66,3200.0,75.752,75.7782,75.7432,75.752,3200.0
2013-05-08 14:20:00,86.7,86.73,86.68,86.71,3300.0,75.7869,75.8132,75.7695,75.7957,3300.0
2013-05-08 14:25:00,86.72,86.75,86.72,86.74,2500.0,75.8044,75.8306,75.8044,75.8219,2500.0
2013-05-08 14:30:00,86.73,86.74,86.59,86.59,4800.0,75.8132,75.8219,75.6908,75.6908,4800.0
2013-05-08 14:35:00,86.59,86.6,86.51,86.6,4300.0,75.6908,75.6995,75.6209,75.6995,4300.0
2013-05-08 14:40:00,86.6,86.62,86.56,86.58,3600.0,75.6995,75.717,75.6646,75.682,3600.0
2013-05-08 14:45:00,86.58,86.6,86.52,86.55,4900.0,75.682,75.6995,75.6296,75.6558,4900.0
2013-05-08 14:50:00,86.56,86.59,86.53,86.58,3000.0,75.6646,75.6908,75.6383,75.682,3000.0
2013-05-08 14:55:00,86.6,86.6,86.56,86.59,4600.0,75.6995,75.6995,75.6646,75.6908,4600.0
2013-05-08 15:00:00,86.6,86.61,86.56,86.59,2700.0,75.6995,75.7083,75.6646,75.6908,2700.0
2013-05-08 15:05:00,86.59,86.7,86.58,86.68,5300.0,75.6908,75.7869,75.682,75.7695,5300.0
2013-05-08 15:10:00,86.68,86.76,86.68,86.7,13500.0,75.7695,75.8394,75.7695,75.7869,13500.0
2013-05-08 15:15:00,86.69,86.7,86.62,86.65,12100.0,75.7782,75.7869,75.717,75.7432,12100.0
2013-05-08 15:20:00,86.67,86.73,86.66,86.7,9200.0,75.7607,75.8132,75.752,75.7869,9200.0
2013-05-08 15:25:00,86.7,86.78,86.7,86.74,8200.0,75.7869,75.8569,75.7869,75.8219,8200.0
2013-05-08 15:30:00,86.74,86.79,86.72,86.72,15400.0,75.8219,75.8656,75.8044,75.8044,15400.0
2013-05-08 15:35:00,86.71,86.73,86.7,86.73,13200.0,75.7957,75.8132,75.7869,75.8132,13200.0
2013-05-08 15:40:00,86.73,86.81,86.73,86.79,9300.0,75.8132,75.8831,75.8132,75.8656,9300.0
2013-05-08 15:45:00,86.8,86.81,86.76,86.78,15900.0,75.8744,75.8831,75.8394,75.8569,15900.0
2013-05-08 15:50:00,86.79,86.82,86.76,86.8,21000.0,75.8656,75.8918,75.8394,75.8744,21000.0
2013-05-08 15:55:00,86.8,86.9,86.78,86.86,33600.0,75.8744,75.9618,75.8569,75.9268,33600.0
2013-05-09 09:30:00,86.78,87.05,86.78,87.03,15200.0,75.8569,76.0929,75.8569,76.0754,15200.0
2013-05-09 09:35:00,87.01,87.01,86.87,87.01,1600.0,76.0579,76.0579,75.9355,76.0579,1600.0
2013-05-09 09:40:00,87.01,87.02,86.91,86.91,2700.0,76.0579,76.0667,75.9705,75.9705,2700.0
2013-05-09 09:45:00,86.92,86.97,86.88,86.9,3900.0,75.9793,76.023,75.9443,75.9618,3900.0
2013-05-09 09:50:00,86.9,87.18,86.9,87.15,24600.0,75.9618,76.2065,75.9618,76.1803,24600.0
2013-05-09 09:55:00,87.15,87.18,87.07,87.09,6100.0,76.1803,76.2065,76.1104,76.1279,6100.0
2013-05-09 10:00:00,87.09,87.13,87.03,87.04,6800.0,76.1279,76.1628,76.0754,76.0841,6800.0
2013-05-09 10:05:00,87.11,87.12,86.93,86.93,4700.0,76.1453,76.1541,75.988,75.988,4700.0
2013-05-09 10:10:00,86.94,87.01,86.94,86.94,3400.0,75.9967,76.0579,75.9967,75.9967,3400.0
2013-05-09 10:15:00,86.98,86.98,86.91,86.95,5000.0,76.0317,76.0317,75.9705,76.0055,5000.0
2013-05-09 10:20:00,86.89,86.89,86.79,86.8,3700.0,75.953,75.953,75.8656,75.8744,3700.0
2013-05-09 10:25:00,86.82,86.82,86.69,86.69,3800.0,75.8918,75.8918,75.7782,75.7782,3800.0
2013-05-09 10:30:00,86.71,86.78,86.67,86.74,3900.0,75.7957,75.8569,75.7607,75.8219,3900.0
2013-05-09 10:35:00,86.8,86.88,86.8,86.82,6800.0,75.8744,75.9443,75.8744,75.8918,6800.0
2013-05-09 10:40:00,86.79,86.89,86.78,86.86,3100.0,75.8656,75.953,75.8569,75.9268,3100.0
2013-05-09 10:45:00,86.86,86.93,86.84,86.89,11800.0,75.9268,75.988,75.9093,75.953,11800.0
2013-05-09 10:50:00,86.88,86.88,86.8,86.8,7400.0,75.9443,75.9443,75.8744,75.8744,7400.0
2013-05-09 10:55:00,86.79,86.87,86.78,86.87,3600.0,75.8656,75.9355,75.8569,75.9355,3600.0
2013-05-09 11:00:00,86.93,87.02,86.9,87.02,2200.0,75.988,76.0667,75.9618,76.0667,2200.0
2013-05-09 11:05:00,87.02,87.02,86.97,86.99,15100.0,76.0667,76.0667,76.023,76.0404,15100.0
2013-05-09 11:10:00,86.98,87.0,86.97,87.0,3200.0,76.0317,76.0492,76.023,76.0492,3200.0
2013-05-09 11:15:00,86.99,87.0,86.96,86.96,2100.0,76.0404,76.0492,76.0142,76.0142,2100.0
2013-05-09 11:20:00,86.98,87.02,86.96,87.0,9400.0,76.0317,76.0667,76.0142,76.0492,9400.0
2013-05-09 11:25:00,87.03,87.07,87.02,87.05,3000.0,76.0754,76.1104,76.0667,76.0929,3000.0
2013-05-09 11:30:00,87.05,87.07,86.99,87.0,5500.0,76.0929,76.1104,76.0404,76.0492,5500.0
2013-05-09 11:35:00,87.0,87.02,86.9,86.9,12800.0,76.0492,76.0667,75.9618,75.9618,12800.0
2013-05-09 11:40:00,86.9,86.95,86.89,86.95,7900.0,75.9618,76.0055,75.953,76.0055,7900.0
2013-05-09 11:45:00,86.93,86.93,86.88,86.88,7400.0,75.988,75.988,75.9443,75.9443,7400.0
2013-05-09 11:50:00,86.88,86.88,86.85,86.86,3100.0,75.9443,75.9443,75.9181,75.9268,3100.0
2013-05-09 11:55:00,86.87,86.88,86.77,86.77,28800.0,75.9355,75.9443,75.8481,75.8481,28800.0
2013-05-09 12:00:00,86.78,86.83,86.77,86.81,6500.0,75.8569,75.9006,75.8481,75.8831,6500.0
2013-05-09 12:05:00,86.82,86.83,86.77,86.8,4400.0,75.8918,75.9006,75.8481,75.8744,4400.0
2013-05-09 12:10:00,86.8,86.8,86.74,86.77,17600.0,75.8744,75.8744,75.8219,75.8481,17600.0
2013-05-09 12:15:00,86.77,86.83,86.77,86.81,2200.0,75.8481,75.9006,75.8481,75.8831,2200.0
2013-05-09 12:20:00,86.81,86.83,86.73,86.77,2900.0,75.8831,75.9006,75.8132,75.8481,2900.0
2013-05-09 12:25:00,86.76,86.78,86.69,86.7,13500.0,75.8394,75.8569,75.7782,75.7869,13500.0
2013-05-09 12:30:00,86.7,86.8,86.7,86.79,3500.0,75.7869,75.8744,75.7869,75.8656,3500.0
2013-05-09 12:35:00,86.79,86.8,86.7,86.71,8200.0,75.8656,75.8744,75.7869,75.7957,8200.0
2013-05-09 12:40:00,86.71,86.72,86.67,86.69,5200.0,75.7957,75.8044,75.7607,75.7782,5200.0
2013-05-09 12:45:00,86.67,86.68,86.64,86.64,1900.0,75.7607,75.7695,75.7345,75.7345,1900.0
2013-05-09 12:50:00,86.64,86.64,86.56,86.56,3500.0,75.7345,75.7345,75.6646,75.6646,3500.0
2013-05-09 12:55:00,86.56,86.61,86.56,86.61,9800.0,75.6646,75.7083,75.6646,75.7083,9800.0
2013-05-09 13:00:00,86.61,86.64,86.57,86.64,12300.0,75.7083,75.7345,75.6733,75.7345,12300.0
2013-05-09 13:05:00,86.67,86.75,86.67,86.73,4200.0,75.7607,75.8306,75.7607,75.8132,4200.0
2013-05-09 13:10:00,86.71,86.79,86.69,86.73,13700.0,75.7957,75.8656,75.7782,75.8132,13700.0
2013-05-09 13:15:00,86.74,86.85,86.73,86.8,4100.0,75.8219,75.9181,75.8132,75.8744,4100.0
2013-05-09 13:20:00,86.81,86.84,86.8,86.8,2200.0,75.8831,75.9093,75.8744,75.8744,2200.0
2013-05-09 13:25:00,86.81,86.82,86.8,86.81,3400.0,75.8831,75.8918,75.8744,75.8831,3400.0
2013-05-09 13:30:00,86.8,86.94,86.8,86.92,6100.0,75.8744,75.9967,75.8744,75.9793,6100.0
2013-05-09 13:35:00,86.92,86.95,86.91,86.93,7100.0,75.9793,76.0055,75.9705,75.988,7100.0
2013-05-09 13:40:00,86.91,86.94,86.87,86.91,4600.0,75.9705,75.9967,75.9355,75.9705,4600.0
2013-05-09 13:45:00,86.93,86.94,86.91,86.93,4700.0,75.988,75.9967,75.9705,75.988,4700.0
2013-05-09 13:50:00,86.92,86.92,86.87,86.88,3100.0,75.9793,75.9793,75.9355,75.9443,3100.0
2013-05-09 13:55:00,86.89,86.9,86.87,86.88,3600.0,75.953,75.9618,75.9355,75.9443,3600.0
2013-05-09 14:00:00,86.9,86.9,86.87,86.89,3600.0,75.9618,75.9618,75.9355,75.953,3600.0
2013-05-09 14:05:00,86.89,86.89,86.83,86.83,5500.0,75.953,75.953,75.9006,75.9006,5500.0
2013-05-09 14:10:00,86.83,86.88,86.8,86.87,5200.0,75.9006,75.9443,75.8744,75.9355,5200.0
2013-05-09 14:15:00,86.88,86.95,86.87,86.94,9800.0,75.9443,76.0055,75.9355,75.9967,9800.0
2013-05-09 14:20:00,86.95,87.0,86.95,86.96,9000.0,76.0055,76.0492,76.0055,76.0142,9000.0
2013-05-09 14:25:00,86.96,87.01,86.96,86.98,4800.0,76.0142,76.0579,76.0142,76.0317,4800.0
2013-05-09 14:30:00,86.98,87.03,86.97,87.0,11400.0,76.0317,76.0754,76.023,76.0492,11400.0
2013-05-09 14:35:00,87.0,87.0,86.94,86.95,5600.0,76.0492,76.0492,75.9967,76.0055,5600.0
2013-05-09 14:40:00,86.95,86.95,86.87,86.88,5500.0,76.0055,76.0055,75.9355,75.9443,5500.0
2013-05-09 14:45:00,86.89,86.89,86.8,86.8,4700.0,75.953,75.953,75.8744,75.8744,4700.0
2013-05-09 14:50:00,86.79,86.8,86.71,86.76,7900.0,75.8656,75.8744,75.7957,75.8394,7900.0
2013-05-09 14:55:00,86.76,86.76,86.63,86.64,8700.0,75.8394,75.8394,75.7258,75.7345,8700.0
2013-05-09 15:00:00,86.61,86.76,86.56,86.65,10300.0,75.7083,75.8394,75.6646,75.7432,10300.0
2013-05-09 15:05:00,86.65,86.8,86.65,86.8,6100.0,75.7432,75.8744,75.7432,75.8744,6100.0
2013-05-09 15:10:00,86.76,86.79,86.73,86.73,6500.0,75.8394,75.8656,75.8132,75.8132,6500.0
2013-05-09 15:15:00,86.72,86.79,86.69,86.79,10400.0,75.8044,75.8656,75.7782,75.8656,10400.0
2013-05-09 15:20:00,86.8,86.94,86.76,86.94,12100.0,75.8744,75.9967,75.8394,75.9967,12100.0
2013-05-09 15:25:00,86.95,86.95,86.86,86.93,10700.0,76.0055,76.0055,75.9268,75.988,10700.0
2013-05-09 15:30:00,86.94,86.98,86.9,86.9,16700.0,75.9967,76.0317,75.9618,75.9618,16700.0
2013-05-09 15:35:00,86.9,86.95,86.88,86.88,14000.0,75.9618,76.0055,75.9443,75.9443,14000.0
2013-05-09 15:40:00,86.88,86.9,86.8,86.81,7800.0,75.9443,75.9618,75.8744,75.8831,7800.0
2013-05-09 15:45:00,86.81,86.82,86.68,86.78,21300.0,75.8831,75.8918,75.7695,75.8569,21300.0
2013-05-09 15:50:00,86.77,86.78,86.59,86.63,20400.0,75.8481,75.8569,75.6908,75.7258,20400.0
2013-05-09 15:55:00,86.63,86.78,86.6,86.78,39900.0,75.7258,75.8569,75.6995,75.8569,39900.0
2013-05-10 09:30:00,86.72,87.14,86.72,86.97,12300.0,75.8044,76.1716,75.8044,76.023,12300.0
2013-05-10 09:35:00,87.0,87.01,86.87,86.88,1500.0,76.0492,76.0579,75.9355,75.9443,1500.0
2013-05-10 09:40:00,86.86,86.97,86.86,86.93,9100.0,75.9268,76.023,75.9268,75.988,9100.0
2013-05-10 09:45:00,86.97,87.11,86.93,87.1,6300.0,76.023,76.1453,75.988,76.1366,6300.0
2013-05-10 09:50:00,87.06,87.09,86.99,87.01,4500.0,76.1016,76.1279,76.0404,76.0579,4500.0
2013-05-10 09:55:00,87.05,87.32,87.05,87.26,9300.0,76.0929,76.3289,76.0929,76.2765,9300.0
2013-05-10 10:00:00,87.29,87.34,87.24,87.33,8600.0,76.3027,76.3464,76.259,76.3376,8600.0
2013-05-10 10:05:00,87.31,87.32,87.14,87.14,3500.0,76.3202,76.3289,76.1716,76.1716,3500.0
2013-05-10 10:10:00,87.12,87.18,87.08,87.1,6700.0,76.1541,76.2065,76.1191,76.1366,6700.0
2013-05-10 10:15:00,87.07,87.15,87.01,87.08,21700.0,76.1104,76.1803,76.0579,76.1191,21700.0
2013-05-10 10:20:00,87.06,87.06,86.92,86.95,2000.0,76.1016,76.1016,75.9793,76.0055,2000.0
2013-05-10 10:25:00,86.97,86.97,86.9,86.9,3900.0,76.023,76.023,75.9618,75.9618,3900.0
2013-05-10 10:30:00,86.89,86.89,86.77,86.78,2600.0,75.953,75.953,75.8481,75.8569,2600.0
2013-05-10 10:35:00,86.82,86.82,86.62,86.63,5300.0,75.8918,75.8918,75.717,75.7258,5300.0
2013-05-10 10:40:00,86.62,86.64,86.51,86.58,7900.0,75.717,75.7345,75.6209,75.682,7900.0
2013-05-10 10:45:00,86.62,86.66,86.52,86.61,8000.0,75.717,75.752,75.6296,75.7083,8000.0
2013-05-10 10:50:00,86.67,86.69,86.6,86.68,4100.0,75.7607,75.7782,75.6995,75.7695,4100.0
2013-05-10 10:55:00,86.68,86.71,86.62,86.69,6400.0,75.7695,75.7957,75.717,75.7782,6400.0
2013-05-10 11:00:00,86.68,86.72,86.65,86.7,6300.0,75.7695,75.8044,75.7432,75.7869,6300.0
2013-05-10 11:05:00,86.71,86.87,86.7,86.85,2600.0,75.7957,75.9355,75.7869,75.9181,2600.0
2013-05-10 11:10:00,86.84,86.84,86.79,86.8,2500.0,75.9093,75.9093,75.8656,75.8744,2500.0
2013-05-10 11:15:00,86.79,86.79,86.72,86.75,2400.0,75.8656,75.8656,75.8044,75.8306,2400.0
2013-05-10 11:20:00,86.74,86.8,86.67,86.68,7700.0,75.8219,75.8744,75.7607,75.7695,7700.0
2013-05-10 11:25:00,86.7,86.85,86.7,86.81,6200.0,75.7869,75.9181,75.7869,75.8831,6200.0
2013-05-10 11:30:00,86.81,86.93,86.81,86.88,21700.0,75.8831,75.988,75.8831,75.9443,21700.0
2013-05-10 11:35:00,86.88,86.92,86.88,86.91,4100.0,75.9443,75.9793,75.9443,75.9705,4100.0
2013-05-10 11:40:00,86.91,86.91,86.86,86.87,5800.0,75.9705,75.9705,75.9268,75.9355,5800.0
2013-05-10 11:45:00,86.87,86.87,86.8,86.8,6500.0,75.9355,75.9355,75.8744,75.8744,6500.0
2013-05-10 11:50:00,86.79,86.79,86.64,86.67,5700.0,75.8656,75.8656,75.7345,75.7607,5700.0
2013-05-10 11:55:00,86.68,86.72,86.62,86.64,2600.0,75.7695,75.8044,75.717,75.7345,2600.0
2013-05-10 12:00:00,86.63,86.7,86.63,86.68,3400.0,75.7258,75.7869,75.7258,75.7695,3400.0
2013-05-10 12:05:00,86.67,86.67,86.62,86.64,3000.0,75.7607,75.7607,75.717,75.7345,3000.0
2013-05-10 12:10:00,86.65,86.7,86.63,86.69,6900.0,75.7432,75.7869,75.7258,75.7782,6900.0
2013-05-10 12:15:00,86.72,86.72,86.63,86.63,2500.0,75.8044,75.8044,75.7258,75.7258,2500.0
2013-05-10 12:20:00,86.63,86.69,86.63,86.67,1400.0,75.7258,75.7782,75.7258,75.7607,1400.0
2013-05-10 12:25:00,86.68,86.69,86.67,86.69,1600.0,75.7695,75.7782,75.7607,75.7782,1600.0
2013-05-10 12:30:00,86.69,86.76,86.69,86.76,1100.0,75.7782,75.8394,75.7782,75.8394,1100.0
2013-05-10 12:35:00,86.75,86.81,86.75,86.78,1100.0,75.8306,75.8831,75.8306,75.8569,1100.0
2013-05-10 12:40:00,86.77,86.82,86.77,86.82,900.0,75.8481,75.8918,75.8481,75.8918,900.0
2013-05-10 12:45:00,86.83,86.86,86.79,86.79,2300.0,75.9006,75.9268,75.8656,75.8656,2300.0
2013-05-10 12:50:00,86.8,86.84,86.8,86.82,1400.0,75.8744,75.9093,75.8744,75.8918,1400.0
2013-05-10 12:55:00,86.83,86.83,86.76,86.77,1600.0,75.9006,75.9006,75.8394,75.8481,1600.0
2013-05-10 13:00:00,86.78,86.82,86.78,86.78,1400.0,75.8569,75.8918,75.8569,75.8569,1400.0
2013-05-10 13:05:00,86.8,86.92,86.79,86.84,3400.0,75.8744,75.9793,75.8656,75.9093,3400.0
2013-05-10 13:10:00,86.84,86.85,86.81,86.81,1700.0,75.9093,75.9181,75.8831,75.8831,1700.0
2013-05-10 13:15:00,86.82,86.85,86.82,86.85,1100.0,75.8918,75.9181,75.8918,75.9181,1100.0
2013-05-10 13:20:00,86.86,86.9,86.85,86.89,8200.0,75.9268,75.9618,75.9181,75.953,8200.0
2013-05-10 13:25:00,86.88,86.99,86.88,86.93,3300.0,75.9443,76.0404,75.9443,75.988,3300.0
2013-05-10 13:30:00,86.94,86.96,86.92,86.93,1700.0,75.9967,76.0142,75.9793,75.988,1700.0
2013-05-10 13:35:00,86.9,86.91,86.89,86.89,600.0,75.9618,75.9705,75.953,75.953,600.0
2013-05-10 13:40:00,86.9,86.9,86.86,86.88,2700.0,75.9618,75.9618,75.9268,75.9443,2700.0
2013-05-10 13:45:00,86.89,86.92,86.86,86.92,1300.0,75.953,75.9793,75.9268,75.9793,1300.0
2013-05-10 13:50:00,86.89,86.9,86.8,86.82,12100.0,75.953,75.9618,75.8744,75.8918,12100.0
2013-05-10 13:55:00,86.8,86.86,86.79,86.81,1900.0,75.8744,75.9268,75.8656,75.8831,1900.0
2013-05-10 14:00:00,86.83,86.86,86.81,86.86,3100.0,75.9006,75.9268,75.8831,75.9268,3100.0
2013-05-10 14:05:00,86.86,86.94,86.85,86.94,4800.0,75.9268,75.9967,75.9181,75.9967,4800.0
2013-05-10 14:10:00,86.95,86.99,86.93,86.93,9600.0,76.0055,76.0404,75.988,75.988,9600.0
2013-05-10 14:15:00,86.92,86.92,86.85,86.85,3000.0,75.9793,75.9793,75.9181,75.9181,3000.0
2013-05-10 14:20:00,86.84,86.84,86.77,86.77,5100.0,75.9093,75.9093,75.8481,75.8481,5100.0
2013-05-10 14:25:00,86.74,86.81,86.74,86.8,4300.0,75.8219,75.8831,75.8219,75.8744,4300.0
2013-05-10 14:30:00,86.79,86.84,86.78,86.81,4200.0,75.8656,75.9093,75.8569,75.8831,4200.0
2013-05-10 14:35:00,86.8,86.81,86.76,86.77,4500.0,75.8744,75.8831,75.8394,75.8481,4500.0
2013-05-10 14:40:00,86.76,86.76,86.7,86.74,4100.0,75.8394,75.8394,75.7869,75.8219,4100.0
2013-05-10 14:45:00,86.7,86.78,86.7,86.77,3000.0,75.7869,75.8569,75.7869,75.8481,3000.0
2013-05-10 14:50:00,86.76,86.87,86.76,86.82,9600.0,75.8394,75.9355,75.8394,75.8918,9600.0
2013-05-10 14:55:00,86.81,86.83,86.72,86.73,2700.0,75.8831,75.9006,75.8044,75.8132,2700.0
2013-05-10 15:00:00,86.74,86.79,86.74,86.79,1100.0,75.8219,75.8656,75.8219,75.8656,1100.0
2013-05-10 15:05:00,86.79,86.81,86.76,86.81,2800.0,75.8656,75.8831,75.8394,75.8831,2800.0
2013-05-10 15:10:00,86.81,86.83,86.79,86.79,4400.0,75.8831,75.9006,75.8656,75.8656,4400.0
2013-05-10 15:15:00,86.78,86.84,86.77,86.77,4700.0,75.8569,75.9093,75.8481,75.8481,4700.0
2013-05-10 15:20:00,86.77,86.81,86.76,86.78,2300.0,75.8481,75.8831,75.8394,75.8569,2300.0
2013-05-10 15:25:00,86.79,86.79,86.71,86.73,4800.0,75.8656,75.8656,75.7957,75.8132,4800.0
2013-05-10 15:30:00,86.72,86.76,86.71,86.76,5000.0,75.8044,75.8394,75.7957,75.8394,5000.0
2013-05-10 15:35:00,86.76,86.77,86.68,86.73,8400.0,75.8394,75.8481,75.7695,75.8132,8400.0
2013-05-10 15:40:00,86.73,86.85,86.71,86.76,6900.0,75.8132,75.9181,75.7957,75.8394,6900.0
2013-05-10 15:45:00,86.77,86.89,86.77,86.88,21300.0,75.8481,75.953,75.8481,75.9443,21300.0
2013-05-10 15:50:00,86.86,86.91,86.82,86.86,22500.0,75.9268,75.9705,75.8918,75.9268,22500.0
2013-05-10 15:55:00,86.86,86.89,86.79,86.8,79300.0,75.9268,75.953,75.8656,75.8744,79300.0
2013-05-13 09:30:00,86.73,86.81,86.51,86.69,13900.0,75.8132,75.8831,75.6209,75.7782,13900.0
2013-05-13 09:35:00,86.75,86.78,86.58,86.73,8500.0,75.8306,75.8569,75.682,75.8132,8500.0
2013-05-13 09:40:00,86.74,86.92,86.71,86.8,10800.0,75.8219,75.9793,75.7957,75.8744,10800.0
2013-05-13 09:45:00,86.76,86.84,86.74,86.82,1500.0,75.8394,75.9093,75.8219,75.8918,1500.0
2013-05-13 09:50:00,86.83,86.84,86.66,86.7,7200.0,75.9006,75.9093,75.752,75.7869,7200.0
2013-05-13 09:55:00,86.68,86.79,86.66,86.72,6400.0,75.7695,75.8656,75.752,75.8044,6400.0
2013-05-13 10:00:00,86.65,86.78,86.63,86.77,9700.0,75.7432,75.8569,75.7258,75.8481,9700.0
2013-05-13 10:05:00,86.77,87.11,86.77,87.07,17100.0,75.8481,76.1453,75.8481,76.1104,17100.0
2013-05-13 10:10:00,87.1,87.31,87.08,87.31,10500.0,76.1366,76.3202,76.1191,76.3202,10500.0
2013-05-13 10:15:00,87.31,87.36,87.17,87.25,5500.0,76.3202,76.3639,76.1978,76.2677,5500.0
2013-05-13 10:20:00,87.25,87.25,87.08,87.08,2600.0,76.2677,76.2677,76.1191,76.1191,2600.0
2013-05-13 10:25:00,87.03,87.08,86.98,87.03,10400.0,76.0754,76.1191,76.0317,76.0754,10400.0
2013-05-13 10:30:00,87.03,87.1,87.02,87.05,1300.0,76.0754,76.1366,76.0667,76.0929,1300.0
2013-05-13 10:35:00,87.08,87.11,87.01,87.01,1900.0,76.1191,76.1453,76.0579,76.0579,1900.0
2013-05-13 10:40:00,87.02,87.05,86.91,86.91,8200.0,76.0667,76.0929,75.9705,75.9705,8200.0
2013-05-13 10:45:00,86.9,86.93,86.8,86.81,3000.0,75.9618,75.988,75.8744,75.8831,3000.0
2013-05-13 10:50:00,86.81,86.86,86.76,86.81,2700.0,75.8831,75.9268,75.8394,75.8831,2700.0
2013-05-13 10:55:00,86.81,86.86,86.79,86.82,17300.0,75.8831,75.9268,75.8656,75.8918,17300.0
2013-05-13 11:00:00,86.85,86.91,86.83,86.88,4600.0,75.9181,75.9705,75.9006,75.9443,4600.0
2013-05-13 11:05:00,86.89,86.97,86.88,86.92,20400.0,75.953,76.023,75.9443,75.9793,20400.0
2013-05-13 11:10:00,86.93,87.09,86.93,87.08,8500.0,75.988,76.1279,75.988,76.1191,8500.0
2013-05-13 11:15:00,87.09,87.14,87.03,87.08,6300.0,76.1279,76.1716,76.0754,76.1191,6300.0
2013-05-13 11:20:00,87.08,87.08,86.98,87.0,8600.0,76.1191,76.1191,76.0317,76.0492,8600.0
2013-05-13 11:25:00,86.98,87.11,86.92,87.11,23700.0,76.0317,76.1453,75.9793,76.1453,23700.0
2013-05-13 11:30:00,87.11,87.15,87.07,87.08,10600.0,76.1453,76.1803,76.1104,76.1191,10600.0
2013-05-13 11:35:00,87.08,87.23,87.08,87.22,7800.0,76.1191,76.2502,76.1191,76.2415,7800.0
2013-05-13 11:40:00,87.25,87.27,87.18,87.19,9200.0,76.2677,76.2852,76.2065,76.2153,9200.0
2013-05-13 11:45:00,87.22,87.29,87.21,87.27,2700.0,76.2415,76.3027,76.2327,76.2852,2700.0
2013-05-13 11:50:00,87.25,87.3,87.23,87.24,2600.0,76.2677,76.3114,76.2502,76.259,2600.0
2013-05-13 11:55:00,87.25,87.31,87.22,87.3,20600.0,76.2677,76.3202,76.2415,76.3114,20600.0
2013-05-13 12:00:00,87.32,87.44,87.32,87.43,16400.0,76.3289,76.4338,76.3289,76.4251,16400.0
2013-05-13 12:05:00,87.44,87.49,87.44,87.47,3800.0,76.4338,76.4775,76.4338,76.46,3800.0
2013-05-13 12:10:00,87.47,87.47,87.43,87.45,4700.0,76.46,76.46,76.4251,76.4425,4700.0
2013-05-13 12:15:00,87.46,87.48,87.44,87.46,4300.0,76.4513,76.4688,76.4338,76.4513,4300.0
2013-05-13 12:20:00,87.48,87.5,87.46,87.47,3100.0,76.4688,76.4862,76.4513,76.46,3100.0
2013-05-13 12:25:00,87.48,87.49,87.42,87.42,3400.0,76.4688,76.4775,76.4163,76.4163,3400.0
2013-05-13 12:30:00,87.42,87.47,87.42,87.44,6900.0,76.4163,76.46,76.4163,76.4338,6900.0
2013-05-13 12:35:00,87.43,87.44,87.38,87.39,4400.0,76.4251,76.4338,76.3813,76.3901,4400.0
2013-05-13 12:40:00,87.4,87.45,87.38,87.45,7100.0,76.3988,76.4425,76.3813,76.4425,7100.0
2013-05-13 12:45:00,87.44,87.47,87.42,87.42,5300.0,76.4338,76.46,76.4163,76.4163,5300.0
2013-05-13 12:50:00,87.43,87.51,87.42,87.46,3900.0,76.4251,76.495,76.4163,76.4513,3900.0
2013-05-13 12:55:00,87.46,87.54,87.43,87.53,16900.0,76.4513,76.5212,76.4251,76.5125,16900.0
2013-05-13 13:00:00,87.55,87.56,87.53,87.54,2800.0,76.53,76.5387,76.5125,76.5212,2800.0
2013-05-13 13:05:00,87.55,87.58,87.54,87.57,4000.0,76.53,76.5562,76.5212,76.5474,4000.0
2013-05-13 13:10:00,87.57,87.58,87.51,87.51,7300.0,76.5474,76.5562,76.495,76.495,7300.0
2013-05-13 13:15:00,87.5,87.53,87.46,87.5,8400.0,76.4862,76.5125,76.4513,76.4862,8400.0
2013-05-13 13:20:00,87.5,87.5,87.43,87.48,5300.0,76.4862,76.4862,76.4251,76.4688,5300.0
2013-05-13 13:25:00,87.49,87.54,87.42,87.52,48200.0,76.4775,76.5212,76.4163,76.5037,48200.0
2013-05-13 13:30:00,87.53,87.53,87.41,87.5,21800.0,76.5125,76.5125,76.4076,76.4862,21800.0
2013-05-13 13:35:00,87.5,87.51,87.44,87.44,2900.0,76.4862,76.495,76.4338,76.4338,2900.0
2013-05-13 13:40:00,87.44,87.49,87.44,87.46,8600.0,76.4338,76.4775,76.4338,76.4513,8600.0
2013-05-13 13:45:00,87.45,87.46,87.43,87.45,30400.0,76.4425,76.4513,76.4251,76.4425,30400.0
2013-05-13 13:50:00,87.44,87.5,87.44,87.5,11400.0,76.4338,76.4862,76.4338,76.4862,11400.0
2013-05-13 13:55:00,87.51,87.51,87.46,87.47,3200.0,76.495,76.495,76.4513,76.46,3200.0
2013-05-13 14:00:00,87.43,87.54,87.43,87.53,11400.0,76.4251,76.5212,76.4251,76.5125,11400.0
2013-05-13 14:05:00,87.52,87.55,87.5,87.52,15000.0,76.5037,76.53,76.4862,76.5037,15000.0
2013-05-13 14:10:00,87.51,87.51,87.45,87.45,6500.0,76.495,76.495,76.4425,76.4425,6500.0
2013-05-13 14:15:00,87.46,87.52,87.46,87.5,3900.0,76.4513,76.5037,76.4513,76.4862,3900.0
2013-05-13 14:20:00,87.51,87.51,87.43,87.46,4400.0,76.495,76.495,76.4251,76.4513,4400.0
2013-05-13 14:25:00,87.45,87.45,87.39,87.39,1800.0,76.4425,76.4425,76.3901,76.3901,1800.0
2013-05-13 14:30:00,87.4,87.49,87.4,87.48,4100.0,76.3988,76.4775,76.3988,76.4688,4100.0
2013-05-13 14:35:00,87.49,87.49,87.42,87.42,1100.0,76.4775,76.4775,76.4163,76.4163,1100.0
2013-05-13 14:40:00,87.41,87.41,87.36,87.36,2800.0,76.4076,76.4076,76.3639,76.3639,2800.0
2013-05-13 14:45:00,87.35,87.35,87.31,87.31,5400.0,76.3551,76.3551,76.3202,76.3202,5400.0
2013-05-13 14:50:00,87.33,87.33,87.27,87.32,15100.0,76.3376,76.3376,76.2852,76.3289,15100.0
2013-05-13 14:55:00,87.31,87.38,87.31,87.36,3600.0,76.3202,76.3813,76.3202,76.3639,3600.0
2013-05-13 15:00:00,87.35,87.35,87.28,87.28,4600.0,76.3551,76.3551,76.2939,76.2939,4600.0
2013-05-13 15:05:00,87.27,87.27,87.23,87.23,3200.0,76.2852,76.2852,76.2502,76.2502,3200.0
2013-05-13 15:10:00,87.23,87.23,87.17,87.17,2400.0,76.2502,76.2502,76.1978,76.1978,2400.0
2013-05-13 15:15:00,87.15,87.2,87.12,87.12,17500.0,76.1803,76.224,76.1541,76.1541,17500.0
2013-05-13 15:20:00,87.12,87.15,87.07,87.1,14200.0,76.1541,76.1803,76.1104,76.1366,14200.0
2013-05-13 15:25:00,87.08,87.12,87.08,87.09,5900.0,76.1191,76.1541,76.1191,76.1279,5900.0
2013-05-13 15:30:00,87.09,87.12,87.08,87.12,5600.0,76.1279,76.1541,76.1191,76.1541,5600.0
2013-05-13 15:35:00,87.12,87.16,87.08,87.13,14000.0,76.1541,76.189,76.1191,76.1628,14000.0
2013-05-13 15:40:00,87.14,87.14,87.02,87.03,17900.0,76.1716,76.1716,76.0667,76.0754,17900.0
2013-05-13 15:45:00,87.03,87.04,86.95,86.96,23200.0,76.0754,76.0841,76.0055,76.0142,23200.0
2013-05-13 15:50:00,86.96,87.01,86.95,86.98,41600.0,76.0142,76.0579,76.0055,76.0317,41600.0
2013-05-13 15:55:00,86.97,87.02,86.94,87.0,64700.0,76.023,76.0667,75.9967,76.0492,64700.0
2013-05-14 09:30:00,87.19,87.41,86.97,87.33,16700.0,76.2153,76.4076,76.023,76.3376,16700.0
2013-05-14 09:35:00,87.34,87.44,87.17,87.2,14300.0,76.3464,76.4338,76.1978,76.224,14300.0
2013-05-14 09:40:00,87.2,87.44,87.19,87.35,22200.0,76.224,76.4338,76.2153,76.3551,22200.0
2013-05-14 09:45:00,87.33,87.5,87.33,87.44,6400.0,76.3376,76.4862,76.3376,76.4338,6400.0
2013-05-14 09:50:00,87.46,87.6,87.38,87.57,28500.0,76.4513,76.5737,76.3813,76.5474,28500.0
2013-05-14 09:55:00,87.56,87.61,87.48,87.58,11300.0,76.5387,76.5824,76.4688,76.5562,11300.0
2013-05-14 10:00:00,87.57,87.64,87.55,87.63,15400.0,76.5474,76.6086,76.53,76.5999,15400.0
2013-05-14 10:05:00,87.61,87.71,87.61,87.63,12100.0,76.5824,76.6698,76.5824,76.5999,12100.0
2013-05-14 10:10:00,87.59,87.6,87.28,87.35,17000.0,76.5649,76.5737,76.2939,76.3551,17000.0
2013-05-14 10:15:00,87.35,87.62,87.35,87.52,13300.0,76.3551,76.5911,76.3551,76.5037,13300.0
2013-05-14 10:20:00,87.52,87.53,87.43,87.53,10100.0,76.5037,76.5125,76.4251,76.5125,10100.0
2013-05-14 10:25:00,87.5,87.72,87.43,87.72,13900.0,76.4862,76.6786,76.4251,76.6786,13900.0
2013-05-14 10:30:00,87.68,87.7,87.63,87.67,5100.0,76.6436,76.6611,76.5999,76.6348,5100.0
2013-05-14 10:35:00,87.69,87.75,87.63,87.74,6000.0,76.6523,76.7048,76.5999,76.696,6000.0
2013-05-14 10:40:00,87.75,87.79,87.62,87.62,12300.0,76.7048,76.7397,76.5911,76.5911,12300.0
2013-05-14 10:45:00,87.64,87.68,87.62,87.66,3800.0,76.6086,76.6436,76.5911,76.6261,3800.0
2013-05-14 10:50:00,87.66,87.74,87.65,87.73,6400.0,76.6261,76.696,76.6174,76.6873,6400.0
2013-05-14 10:55:00,87.71,87.73,87.6,87.64,34600.0,76.6698,76.6873,76.5737,76.6086,34600.0
2013-05-14 11:00:00,87.64,87.7,87.56,87.57,10700.0,76.6086,76.6611,76.5387,76.5474,10700.0
2013-05-14 11:05:00,87.59,87.59,87.45,87.46,12800.0,76.5649,76.5649,76.4425,76.4513,12800.0
2013-05-14 11:10:00,87.45,87.45,87.36,87.41,14600.0,76.4425,76.4425,76.3639,76.4076,14600.0
2013-05-14 11:15:00,87.4,87.47,87.36,87.47,8800.0,76.3988,76.46,76.3639,76.46,8800.0
2013-05-14 11:20:00,87.47,87.49,87.44,87.46,8200.0,76.46,76.4775,76.4338,76.4513,8200.0
2013-05-14 11:25:00,87.45,87.52,87.45,87.52,6100.0,76.4425,76.5037,76.4425,76.5037,6100.0
2013-05-14 11:30:00,87.5,87.52,87.46,87.48,10000.0,76.4862,76.5037,76.4513,76.4688,10000.0
2013-05-14 11:35:00,87.47,87.49,87.43,87.43,7200.0,76.46,76.4775,76.4251,76.4251,7200.0
2013-05-14 11:40:00,87.44,87.48,87.44,87.48,4600.0,76.4338,76.4688,76.4338,76.4688,4600.0
2013-05-14 11:45:00,87.48,87.51,87.45,87.48,13800.0,76.4688,76.495,76.4425,76.4688,13800.0
2013-05-14 11:50:00,87.47,87.47,87.43,87.45,6700.0,76.46,76.46,76.4251,76.4425,6700.0
2013-05-14 11:55:00,87.44,87.46,87.44,87.45,7000.0,76.4338,76.4513,76.4338,76.4425,7000.0
2013-05-14 12:00:00,87.46,87.48,87.38,87.38,20500.0,76.4513,76.4688,76.3813,76.3813,20500.0
2013-05-14 12:05:00,87.39,87.4,87.38,87.4,5500.0,76.3901,76.3988,76.3813,76.3988,5500.0
2013-05-14 12:10:00,87.4,87.45,87.37,87.45,11300.0,76.3988,76.4425,76.3726,76.4425,11300.0
2013-05-14 12:15:00,87.45,87.47,87.45,87.47,12900.0,76.4425,76.46,76.4425,76.46,12900.0
2013-05-14 12:20:00,87.47,87.47,87.44,87.45,11600.0,76.46,76.46,76.4338,76.4425,11600.0
2013-05-14 12:25:00,87.45,87.45,87.42,87.45,13300.0,76.4425,76.4425,76.4163,76.4425,13300.0
2013-05-14 12:30:00,87.45,87.52,87.45,87.52,10500.0,76.4425,76.5037,76.4425,76.5037,10500.0
2013-05-14 12:35:00,87.51,87.52,87.5,87.51,2700.0,76.495,76.5037,76.4862,76.495,2700.0
2013-05-14 12:40:00,87.52,87.52,87.46,87.47,5500.0,76.5037,76.5037,76.4513,76.46,5500.0
2013-05-14 12:45:00,87.46,87.49,87.44,87.45,7100.0,76.4513,76.4775,76.4338,76.4425,7100.0
2013-05-14 12:50:00,87.45,87.48,87.44,87.48,3900.0,76.4425,76.4688,76.4338,76.4688,3900.0
2013-05-14 12:55:00,87.48,87.5,87.45,87.49,5000.0,76.4688,76.4862,76.4425,76.4775,5000.0
2013-05-14 13:00:00,87.49,87.54,87.49,87.54,6900.0,76.4775,76.5212,76.4775,76.5212,6900.0
2013-05-14 13:05:00,87.54,87.58,87.53,87.57,3900.0,76.5212,76.5562,76.5125,76.5474,3900.0
2013-05-14 13:10:00,87.57,87.61,87.57,87.6,3900.0,76.5474,76.5824,76.5474,76.5737,3900.0
2013-05-14 13:15:00,87.6,87.63,87.6,87.63,8200.0,76.5737,76.5999,76.5737,76.5999,8200.0
2013-05-14 13:20:00,87.62,87.63,87.6,87.61,3400.0,76.5911,76.5999,76.5737,76.5824,3400.0
2013-05-14 13:25:00,87.6,87.7,87.59,87.69,18700.0,76.5737,76.6611,76.5649,76.6523,18700.0
2013-05-14 13:30:00,87.7,87.78,87.69,87.77,3000.0,76.6611,76.731,76.6523,76.7223,3000.0
2013-05-14 13:35:00,87.8,87.82,87.78,87.81,6300.0,76.7485,76.766,76.731,76.7572,6300.0
2013-05-14 13:40:00,87.81,87.83,87.78,87.79,6900.0,76.7572,76.7747,76.731,76.7397,6900.0
2013-05-14 13:45:00,87.8,87.86,87.79,87.79,4800.0,76.7485,76.8009,76.7397,76.7397,4800.0
2013-05-14 13:50:00,87.81,87.86,87.8,87.85,6700.0,76.7572,76.8009,76.7485,76.7922,6700.0
2013-05-14 13:55:00,87.86,87.86,87.79,87.82,6400.0,76.8009,76.8009,76.7397,76.766,6400.0
2013-05-14 14:00:00,87.83,87.83,87.7,87.72,5200.0,76.7747,76.7747,76.6611,76.6786,5200.0
2013-05-14 14:05:00,87.71,87.75,87.68,87.74,4400.0,76.6698,76.7048,76.6436,76.696,4400.0
2013-05-14 14:10:00,87.72,87.75,87.7,87.74,5300.0,76.6786,76.7048,76.6611,76.696,5300.0
2013-05-14 14:15:00,87.75,87.79,87.72,87.79,4800.0,76.7048,76.7397,76.6786,76.7397,4800.0
2013-05-14 14:20:00,87.8,87.82,87.77,87.81,3100.0,76.7485,76.766,76.7223,76.7572,3100.0
2013-05-14 14:25:00,87.83,87.86,87.79,87.86,4300.0,76.7747,76.8009,76.7397,76.8009,4300.0
2013-05-14 14:30:00,87.9,87.92,87.82,87.82,6600.0,76.8359,76.8534,76.766,76.766,6600.0
2013-05-14 14:35:00,87.85,87.89,87.82,87.87,6600.0,76.7922,76.8272,76.766,76.8097,6600.0
2013-05-14 14:40:00,87.85,87.87,87.8,87.86,13100.0,76.7922,76.8097,76.7485,76.8009,13100.0
2013-05-14 14:45:00,87.84,87.86,87.8,87.8,3600.0,76.7834,76.8009,76.7485,76.7485,3600.0
2013-05-14 14:50:00,87.84,87.85,87.7,87.78,5100.0,76.7834,76.7922,76.6611,76.731,5100.0
2013-05-14 14:55:00,87.81,87.82,87.77,87.78,5000.0,76.7572,76.766,76.7223,76.731,5000.0
2013-05-14 15:00:00,87.8,87.88,87.76,87.87,5300.0,76.7485,76.8184,76.7135,76.8097,5300.0
2013-05-14 15:05:00,87.88,87.91,87.82,87.91,7600.0,76.8184,76.8446,76.766,76.8446,7600.0
2013-05-14 15:10:00,87.92,87.99,87.9,87.97,5100.0,76.8534,76.9146,76.8359,76.8971,5100.0
2013-05-14 15:15:00,87.97,87.98,87.92,87.97,9800.0,76.8971,76.9058,76.8534,76.8971,9800.0
2013-05-14 15:20:00,87.96,87.97,87.85,87.87,17100.0,76.8883,76.8971,76.7922,76.8097,17100.0
2013-05-14 15:25:00,87.91,87.93,87.84,87.91,10600.0,76.8446,76.8621,76.7834,76.8446,10600.0
2013-05-14 15:30:00,87.91,87.97,87.88,87.91,24900.0,76.8446,76.8971,76.8184,76.8446,24900.0
2013-05-14 15:35:00,87.91,87.99,87.86,87.86,10300.0,76.8446,76.9146,76.8009,76.8009,10300.0
2013-05-14 15:40:00,87.88,87.92,87.83,87.85,16400.0,76.8184,76.8534,76.7747,76.7922,16400.0
2013-05-14 15:45:00,87.84,87.85,87.81,87.82,33600.0,76.7834,76.7922,76.7572,76.766,33600.0
2013-05-14 15:50:00,87.83,87.87,87.81,87.86,32300.0,76.7747,76.8097,76.7572,76.8009,32300.0
2013-05-14 15:55:00,87.86,87.99,87.81,87.99,65200.0,76.8009,76.9146,76.7572,76.9146,65200.0
2013-05-15 09:30:00,87.8,88.06,87.7,88.06,19300.0,76.7485,76.9758,76.6611,76.9758,19300.0
2013-05-15 09:35:00,88.01,88.12,87.94,87.97,7400.0,76.9321,77.0282,76.8709,76.8971,7400.0
2013-05-15 09:40:00,87.98,88.12,87.93,87.93,3200.0,76.9058,77.0282,76.8621,76.8621,3200.0
2013-05-15 09:45:00,87.93,87.95,87.78,87.81,3600.0,76.8621,76.8796,76.731,76.7572,3600.0
2013-05-15 09:50:00,87.79,87.86,87.78,87.83,4200.0,76.7397,76.8009,76.731,76.7747,4200.0
2013-05-15 09:55:00,87.81,87.93,87.81,87.88,5700.0,76.7572,76.8621,76.7572,76.8184,5700.0
2013-05-15 10:00:00,87.88,87.96,87.88,87.88,4500.0,76.8184,76.8883,76.8184,76.8184,4500.0
2013-05-15 10:05:00,87.91,87.94,87.87,87.9,7800.0,76.8446,76.8709,76.8097,76.8359,7800.0
2013-05-15 10:10:00,87.88,87.9,87.69,87.71,10400.0,76.8184,76.8359,76.6523,76.6698,10400.0
2013-05-15 10:15:00,87.71,87.81,87.66,87.81,4000.0,76.6698,76.7572,76.6261,76.7572,4000.0
2013-05-15 10:20:00,87.83,87.89,87.75,87.81,3800.0,76.7747,76.8272,76.7048,76.7572,3800.0
2013-05-15 10:25:00,87.77,87.78,87.7,87.73,1900.0,76.7223,76.731,76.6611,76.6873,1900.0
2013-05-15 10:30:00,87.71,87.79,87.69,87.79,1700.0,76.6698,76.7397,76.6523,76.7397,1700.0
2013-05-15 10:35:00,87.82,87.89,87.8,87.89,6400.0,76.766,76.8272,76.7485,76.8272,6400.0
2013-05-15 10:40:00,87.88,87.9,87.8,87.8,6100.0,76.8184,76.8359,76.7485,76.7485,6100.0
2013-05-15 10:45:00,87.79,87.84,87.79,87.82,3100.0,76.7397,76.7834,76.7397,76.766,3100.0
2013-05-15 10:50:00,87.81,87.89,87.77,87.88,13900.0,76.7572,76.8272,76.7223,76.8184,13900.0
2013-05-15 10:55:00,87.9,87.99,87.9,87.99,5600.0,76.8359,76.9146,76.8359,76.9146,5600.0
2013-05-15 11:00:00,88.0,88.15,87.99,88.15,6000.0,76.9233,77.0544,76.9146,77.0544,6000.0
2013-05-15 11:05:00,88.14,88.18,88.12,88.16,5600.0,77.0457,77.0807,77.0282,77.0632,5600.0
2013-05-15 11:10:00,88.14,88.27,88.14,88.27,22900.0,77.0457,77.1593,77.0457,77.1593,22900.0
2013-05-15 11:15:00,88.29,88.38,88.29,88.36,6200.0,77.1768,77.2555,77.1768,77.238,6200.0
2013-05-15 11:20:00,88.36,88.43,88.32,88.42,12200.0,77.238,77.2992,77.203,77.2904,12200.0
2013-05-15 11:25:00,88.43,88.44,88.4,88.42,6400.0,77.2992,77.3079,77.273,77.2904,6400.0
2013-05-15 11:30:00,88.42,88.45,88.4,88.43,11700.0,77.2904,77.3167,77.273,77.2992,11700.0
2013-05-15 11:35:00,88.43,88.54,88.42,88.54,4000.0,77.2992,77.3953,77.2904,77.3953,4000.0
2013-05-15 11:40:00,88.52,88.53,88.47,88.48,3700.0,77.3779,77.3866,77.3341,77.3429,3700.0
2013-05-15 11:45:00,88.48,88.5,88.45,88.45,1800.0,77.3429,77.3604,77.3167,77.3167,1800.0
2013-05-15 11:50:00,88.44,88.54,88.43,88.51,5500.0,77.3079,77.3953,77.2992,77.3691,5500.0
2013-05-15 11:55:00,88.5,88.56,88.48,88.53,3000.0,77.3604,77.4128,77.3429,77.3866,3000.0
2013-05-15 12:00:00,88.54,88.59,88.49,88.57,5300.0,77.3953,77.439,77.3516,77.4216,5300.0
2013-05-15 12:05:00,88.58,88.68,88.58,88.67,5600.0,77.4303,77.5177,77.4303,77.509,5600.0
2013-05-15 12:10:00,88.64,88.74,88.64,88.74,6900.0,77.4828,77.5702,77.4828,77.5702,6900.0
2013-05-15 12:15:00,88.75,88.75,88.52,88.56,7500.0,77.5789,77.5789,77.3779,77.4128,7500.0
2013-05-15 12:20:00,88.6,88.6,88.5,88.5,3400.0,77.4478,77.4478,77.3604,77.3604,3400.0
2013-05-15 12:25:00,88.5,88.65,88.5,88.63,3100.0,77.3604,77.4915,77.3604,77.474,3100.0
2013-05-15 12:30:00,88.64,88.72,88.63,88.68,6400.0,77.4828,77.5527,77.474,77.5177,6400.0
2013-05-15 12:35:00,88.71,88.74,88.64,88.68,5400.0,77.5439,77.5702,77.4828,77.5177,5400.0
2013-05-15 12:40:00,88.66,88.69,88.66,88.67,1000.0,77.5002,77.5265,77.5002,77.509,1000.0
2013-05-15 12:45:00,88.7,88.75,88.69,88.73,3500.0,77.5352,77.5789,77.5265,77.5614,3500.0
2013-05-15 12:50:00,88.73,88.75,88.67,88.67,4600.0,77.5614,77.5789,77.509,77.509,4600.0
2013-05-15 12:55:00,88.67,88.69,88.63,88.63,3100.0,77.509,77.5265,77.474,77.474,3100.0
2013-05-15 13:00:00,88.62,88.66,88.61,88.61,1400.0,77.4653,77.5002,77.4565,77.4565,1400.0
2013-05-15 13:05:00,88.63,88.63,88.58,88.58,3200.0,77.474,77.474,77.4303,77.4303,3200.0
2013-05-15 13:10:00,88.58,88.62,88.58,88.61,3100.0,77.4303,77.4653,77.4303,77.4565,3100.0
2013-05-15 13:15:00,88.62,88.66,88.58,88.6,2500.0,77.4653,77.5002,77.4303,77.4478,2500.0
2013-05-15 13:20:00,88.6,88.63,88.58,88.61,8100.0,77.4478,77.474,77.4303,77.4565,8100.0
2013-05-15 13:25:00,88.6,88.66,88.59,88.66,3400.0,77.4478,77.5002,77.439,77.5002,3400.0
2013-05-15 13:30:00,88.63,88.69,88.62,88.69,3700.0,77.474,77.5265,77.4653,77.5265,3700.0
2013-05-15 13:35:00,88.66,88.72,88.65,88.66,5000.0,77.5002,77.5527,77.4915,77.5002,5000.0
2013-05-15 13:40:00,88.65,88.65,88.54,88.54,2400.0,77.4915,77.4915,77.3953,77.3953,2400.0
2013-05-15 13:45:00,88.56,88.6,88.56,88.58,1300.0,77.4128,77.4478,77.4128,77.4303,1300.0
2013-05-15 13:50:00,88.61,88.7,88.59,88.68,6300.0,77.4565,77.5352,77.439,77.5177,6300.0
2013-05-15 13:55:00,88.68,88.69,88.64,88.65,12300.0,77.5177,77.5265,77.4828,77.4915,12300.0
2013-05-15 14:00:00,88.65,88.65,88.59,88.63,5700.0,77.4915,77.4915,77.439,77.474,5700.0
2013-05-15 14:05:00,88.6,88.6,88.53,88.54,8400.0,77.4478,77.4478,77.3866,77.3953,8400.0
2013-05-15 14:10:00,88.54,88.62,88.53,88.59,3200.0,77.3953,77.4653,77.3866,77.439,3200.0
2013-05-15 14:15:00,88.6,88.61,88.56,88.6,5700.0,77.4478,77.4565,77.4128,77.4478,5700.0
2013-05-15 14:20:00,88.58,88.59,88.54,88.54,9000.0,77.4303,77.439,77.3953,77.3953,9000.0
2013-05-15 14:25:00,88.54,88.62,88.54,88.62,11700.0,77.3953,77.4653,77.3953,77.4653,11700.0
2013-05-15 14:30:00,88.63,88.7,88.63,88.68,7200.0,77.474,77.5352,77.474,77.5177,7200.0
2013-05-15 14:35:00,88.68,88.71,88.66,88.66,5100.0,77.5177,77.5439,77.5002,77.5002,5100.0
2013-05-15 14:40:00,88.67,88.68,88.54,88.54,5000.0,77.509,77.5177,77.3953,77.3953,5000.0
2013-05-15 14:45:00,88.56,88.6,88.53,88.6,5400.0,77.4128,77.4478,77.3866,77.4478,5400.0
2013-05-15 14:50:00,88.58,88.6,88.56,88.6,6800.0,77.4303,77.4478,77.4128,77.4478,6800.0
2013-05-15 14:55:00,88.61,88.68,88.6,88.61,10300.0,77.4565,77.5177,77.4478,77.4565,10300.0
2013-05-15 15:00:00,88.61,88.66,88.59,88.64,8600.0,77.4565,77.5002,77.439,77.4828,8600.0
2013-05-15 15:05:00,88.65,88.78,88.65,88.78,20200.0,77.4915,77.6051,77.4915,77.6051,20200.0
2013-05-15 15:10:00,88.78,88.91,88.78,88.89,23900.0,77.6051,77.7188,77.6051,77.7013,23900.0
2013-05-15 15:15:00,88.89,88.91,88.79,88.82,12100.0,77.7013,77.7188,77.6139,77.6401,12100.0
2013-05-15 15:20:00,88.82,88.88,88.81,88.88,12300.0,77.6401,77.6925,77.6314,77.6925,12300.0
2013-05-15 15:25:00,88.86,88.95,88.86,88.92,10000.0,77.6751,77.7537,77.6751,77.7275,10000.0
2013-05-15 15:30:00,88.93,89.0,88.91,88.99,16200.0,77.7362,77.7974,77.7188,77.7887,16200.0
2013-05-15 15:35:00,88.99,89.12,88.99,89.12,14300.0,77.7887,77.9023,77.7887,77.9023,14300.0
2013-05-15 15:40:00,89.11,89.12,89.06,89.09,14500.0,77.8936,77.9023,77.8499,77.8761,14500.0
2013-05-15 15:45:00,89.09,89.2,89.08,89.12,28700.0,77.8761,77.9723,77.8674,77.9023,28700.0
2013-05-15 15:50:00,89.14,89.18,89.08,89.16,24800.0,77.9198,77.9548,77.8674,77.9373,24800.0
2013-05-15 15:55:00,89.17,89.23,89.13,89.14,44900.0,77.946,77.9985,77.9111,77.9198,44900.0
2013-05-16 09:30:00,88.8,88.95,88.68,88.68,16100.0,77.6226,77.7537,77.5177,77.5177,16100.0
2013-05-16 09:35:00,88.67,88.76,88.59,88.68,5600.0,77.509,77.5876,77.439,77.5177,5600.0
2013-05-16 09:40:00,88.67,88.67,88.46,88.54,8300.0,77.509,77.509,77.3254,77.3953,8300.0
2013-05-16 09:45:00,88.5,88.72,88.5,88.7,13800.0,77.3604,77.5527,77.3604,77.5352,13800.0
2013-05-16 09:50:00,88.69,88.73,88.59,88.69,12500.0,77.5265,77.5614,77.439,77.5265,12500.0
2013-05-16 09:55:00,88.72,88.85,88.71,88.83,6100.0,77.5527,77.6663,77.5439,77.6488,6100.0
2013-05-16 10:00:00,88.83,88.85,88.65,88.7,14700.0,77.6488,77.6663,77.4915,77.5352,14700.0
2013-05-16 10:05:00,88.69,88.72,88.49,88.49,10100.0,77.5265,77.5527,77.3516,77.3516,10100.0
2013-05-16 10:10:00,88.52,88.56,88.43,88.55,12400.0,77.3779,77.4128,77.2992,77.4041,12400.0
2013-05-16 10:15:00,88.55,88.56,88.4,88.49,8600.0,77.4041,77.4128,77.273,77.3516,8600.0
2013-05-16 10:20:00,88.49,88.68,88.42,88.59,15300.0,77.3516,77.5177,77.2904,77.439,15300.0
2013-05-16 10:25:00,88.6,88.68,88.56,88.57,5300.0,77.4478,77.5177,77.4128,77.4216,5300.0
2013-05-16 10:30:00,88.55,88.6,88.5,88.54,6500.0,77.4041,77.4478,77.3604,77.3953,6500.0
2013-05-16 10:35:00,88.52,88.6,88.51,88.6,6300.0,77.3779,77.4478,77.3691,77.4478,6300.0
2013-05-16 10:40:00,88.54,88.6,88.53,88.56,5700.0,77.3953,77.4478,77.3866,77.4128,5700.0
2013-05-16 10:45:00,88.55,88.67,88.55,88.66,10800.0,77.4041,77.509,77.4041,77.5002,10800.0
2013-05-16 10:50:00,88.68,88.79,88.65,88.79,9600.0,77.5177,77.6139,77.4915,77.6139,9600.0
2013-05-16 10:55:00,88.81,88.86,88.76,88.8,5000.0,77.6314,77.6751,77.5876,77.6226,5000.0
2013-05-16 11:00:00,88.79,88.84,88.66,88.69,6400.0,77.6139,77.6576,77.5002,77.5265,6400.0
2013-05-16 11:05:00,88.69,88.71,88.62,88.65,8000.0,77.5265,77.5439,77.4653,77.4915,8000.0
2013-05-16 11:10:00,88.64,88.7,88.64,88.7,13200.0,77.4828,77.5352,77.4828,77.5352,13200.0
2013-05-16 11:15:00,88.71,88.85,88.71,88.78,5100.0,77.5439,77.6663,77.5439,77.6051,5100.0
2013-05-16 11:20:00,88.78,88.8,88.75,88.77,4900.0,77.6051,77.6226,77.5789,77.5964,4900.0
2013-05-16 11:25:00,88.77,88.78,88.74,88.75,5900.0,77.5964,77.6051,77.5702,77.5789,5900.0
2013-05-16 11:30:00,88.77,88.79,88.74,88.76,5000.0,77.5964,77.6139,77.5702,77.5876,5000.0
2013-05-16 11:35:00,88.74,88.82,88.73,88.78,3900.0,77.5702,77.6401,77.5614,77.6051,3900.0
2013-05-16 11:40:00,88.78,88.79,88.7,88.7,4900.0,77.6051,77.6139,77.5352,77.5352,4900.0
2013-05-16 11:45:00,88.68,88.69,88.65,88.67,3200.0,77.5177,77.5265,77.4915,77.509,3200.0
2013-05-16 11:50:00,88.66,88.79,88.65,88.77,6500.0,77.5002,77.6139,77.4915,77.5964,6500.0
2013-05-16 11:55:00,88.75,88.75,88.62,88.63,2500.0,77.5789,77.5789,77.4653,77.474,2500.0
2013-05-16 12:00:00,88.62,88.63,88.6,88.63,4500.0,77.4653,77.474,77.4478,77.474,4500.0
2013-05-16 12:05:00,88.63,88.67,88.59,88.63,3800.0,77.474,77.509,77.439,77.474,3800.0
2013-05-16 12:10:00,88.64,88.65,88.63,88.63,2100.0,77.4828,77.4915,77.474,77.474,2100.0
2013-05-16 12:15:00,88.63,88.63,88.61,88.61,4400.0,77.474,77.474,77.4565,77.4565,4400.0
2013-05-16 12:20:00,88.62,88.62,88.5,88.5,5700.0,77.4653,77.4653,77.3604,77.3604,5700.0
2013-05-16 12:25:00,88.51,88.52,88.5,88.5,8300.0,77.3691,77.3779,77.3604,77.3604,8300.0
2013-05-16 12:30:00,88.5,88.53,88.48,88.48,8800.0,77.3604,77.3866,77.3429,77.3429,8800.0
2013-05-16 12:35:00,88.47,88.5,88.45,88.45,1900.0,77.3341,77.3604,77.3167,77.3167,1900.0
2013-05-16 12:40:00,88.44,88.49,88.41,88.45,6000.0,77.3079,77.3516,77.2817,77.3167,6000.0
2013-05-16 12:45:00,88.45,88.45,88.4,88.41,1400.0,77.3167,77.3167,77.273,77.2817,1400.0
2013-05-16 12:50:00,88.39,88.39,88.35,88.35,3600.0,77.2642,77.2642,77.2293,77.2293,3600.0
2013-05-16 12:55:00,88.37,88.48,88.37,88.45,3700.0,77.2467,77.3429,77.2467,77.3167,3700.0
2013-05-16 13:00:00,88.45,88.48,88.38,88.46,7400.0,77.3167,77.3429,77.2555,77.3254,7400.0
2013-05-16 13:05:00,88.45,88.45,88.42,88.42,2200.0,77.3167,77.3167,77.2904,77.2904,2200.0
2013-05-16 13:10:00,88.41,88.41,88.35,88.4,5800.0,77.2817,77.2817,77.2293,77.273,5800.0
2013-05-16 13:15:00,88.39,88.42,88.38,88.38,2800.0,77.2642,77.2904,77.2555,77.2555,2800.0
2013-05-16 13:20:00,88.37,88.38,88.35,88.37,2900.0,77.2467,77.2555,77.2293,77.2467,2900.0
2013-05-16 13:25:00,88.36,88.37,88.35,88.35,4700.0,77.238,77.2467,77.2293,77.2293,4700.0
2013-05-16 13:30:00,88.36,88.38,88.35,88.36,9600.0,77.238,77.2555,77.2293,77.238,9600.0
2013-05-16 13:35:00,88.35,88.39,88.35,88.36,5900.0,77.2293,77.2642,77.2293,77.238,5900.0
2013-05-16 13:40:00,88.36,88.39,88.36,88.37,6900.0,77.238,77.2642,77.238,77.2467,6900.0
2013-05-16 13:45:00,88.36,88.39,88.36,88.38,4400.0,77.238,77.2642,77.238,77.2555,4400.0
2013-05-16 13:50:00,88.38,88.47,88.37,88.47,5800.0,77.2555,77.3341,77.2467,77.3341,5800.0
2013-05-16 13:55:00,88.46,88.46,88.37,88.37,5100.0,77.3254,77.3254,77.2467,77.2467,5100.0
2013-05-16 14:00:00,88.38,88.45,88.38,88.43,63200.0,77.2555,77.3167,77.2555,77.2992,63200.0
2013-05-16 14:05:00,88.45,88.48,88.44,88.47,8900.0,77.3167,77.3429,77.3079,77.3341,8900.0
2013-05-16 14:10:00,88.47,88.5,88.44,88.5,9100.0,77.3341,77.3604,77.3079,77.3604,9100.0
2013-05-16 14:15:00,88.5,88.53,88.5,88.53,5800.0,77.3604,77.3866,77.3604,77.3866,5800.0
2013-05-16 14:20:00,88.54,88.54,88.41,88.42,8000.0,77.3953,77.3953,77.2817,77.2904,8000.0
2013-05-16 14:25:00,88.43,88.48,88.42,88.48,5400.0,77.2992,77.3429,77.2904,77.3429,5400.0
2013-05-16 14:30:00,88.48,88.49,88.41,88.41,9400.0,77.3429,77.3516,77.2817,77.2817,9400.0
2013-05-16 14:35:00,88.41,88.42,88.4,88.4,4900.0,77.2817,77.2904,77.273,77.273,4900.0
2013-05-16 14:40:00,88.4,88.4,88.33,88.33,9000.0,77.273,77.273,77.2118,77.2118,9000.0
2013-05-16 14:45:00,88.33,88.33,88.27,88.3,12600.0,77.2118,77.2118,77.1593,77.1855,12600.0
2013-05-16 14:50:00,88.3,88.35,88.29,88.29,8400.0,77.1855,77.2293,77.1768,77.1768,8400.0
2013-05-16 14:55:00,88.29,88.33,88.29,88.29,8500.0,77.1768,77.2118,77.1768,77.1768,8500.0
2013-05-16 15:00:00,88.29,88.33,88.28,88.3,8600.0,77.1768,77.2118,77.1681,77.1855,8600.0
2013-05-16 15:05:00,88.3,88.3,88.24,88.25,10000.0,77.1855,77.1855,77.1331,77.1418,10000.0
2013-05-16 15:10:00,88.24,88.32,88.24,88.24,17200.0,77.1331,77.203,77.1331,77.1331,17200.0
2013-05-16 15:15:00,88.25,88.26,88.1,88.12,14800.0,77.1418,77.1506,77.0107,77.0282,14800.0
2013-05-16 15:20:00,88.11,88.15,88.08,88.14,21400.0,77.0195,77.0544,76.9932,77.0457,21400.0
2013-05-16 15:25:00,88.14,88.16,88.09,88.16,13000.0,77.0457,77.0632,77.002,77.0632,13000.0
2013-05-16 15:30:00,88.16,88.23,88.12,88.23,17900.0,77.0632,77.1244,77.0282,77.1244,17900.0
2013-05-16 15:35:00,88.23,88.24,88.12,88.16,17200.0,77.1244,77.1331,77.0282,77.0632,17200.0
2013-05-16 15:40:00,88.16,88.19,88.12,88.19,15500.0,77.0632,77.0894,77.0282,77.0894,15500.0
2013-05-16 15:45:00,88.2,88.24,88.15,88.2,28200.0,77.0981,77.1331,77.0544,77.0981,28200.0
2013-05-16 15:50:00,88.2,88.22,88.11,88.12,33600.0,77.0981,77.1156,77.0195,77.0282,33600.0
2013-05-16 15:55:00,88.14,88.27,88.13,88.15,46400.0,77.0457,77.1593,77.0369,77.0544,46400.0
2013-05-17 09:30:00,88.22,88.49,88.06,88.45,116500.0,77.1156,77.3516,76.9758,77.3167,116500.0
2013-05-17 09:35:00,88.42,88.67,88.41,88.67,21600.0,77.2904,77.509,77.2817,77.509,21600.0
2013-05-17 09:40:00,88.7,88.7,88.4,88.43,15900.0,77.5352,77.5352,77.273,77.2992,15900.0
2013-05-17 09:45:00,88.43,88.49,88.37,88.48,14600.0,77.2992,77.3516,77.2467,77.3429,14600.0
2013-05-17 09:50:00,88.47,88.64,88.45,88.63,6600.0,77.3341,77.4828,77.3167,77.474,6600.0
2013-05-17 09:55:00,88.63,88.83,88.6,88.81,9800.0,77.474,77.6488,77.4478,77.6314,9800.0
2013-05-17 10:00:00,88.81,88.88,88.76,88.77,9700.0,77.6314,77.6925,77.5876,77.5964,9700.0
2013-05-17 10:05:00,88.8,88.85,88.73,88.78,3800.0,77.6226,77.6663,77.5614,77.6051,3800.0
2013-05-17 10:10:00,88.78,88.82,88.74,88.74,14300.0,77.6051,77.6401,77.5702,77.5702,14300.0
2013-05-17 10:15:00,88.76,88.82,88.69,88.7,14400.0,77.5876,77.6401,77.5265,77.5352,14400.0
2013-05-17 10:20:00,88.7,88.76,88.64,88.67,8900.0,77.5352,77.5876,77.4828,77.509,8900.0
2013-05-17 10:25:00,88.68,88.68,88.62,88.67,4200.0,77.5177,77.5177,77.4653,77.509,4200.0
2013-05-17 10:30:00,88.67,88.7,88.62,88.64,7500.0,77.509,77.5352,77.4653,77.4828,7500.0
2013-05-17 10:35:00,88.64,88.66,88.38,88.39,16000.0,77.4828,77.5002,77.2555,77.2642,16000.0
2013-05-17 10:40:00,88.38,88.56,88.38,88.54,13600.0,77.2555,77.4128,77.2555,77.3953,13600.0
2013-05-17 10:45:00,88.55,88.58,88.48,88.58,12600.0,77.4041,77.4303,77.3429,77.4303,12600.0
2013-05-17 10:50:00,88.57,88.61,88.33,88.33,18400.0,77.4216,77.4565,77.2118,77.2118,18400.0
2013-05-17 10:55:00,88.35,88.43,88.33,88.34,11500.0,77.2293,77.2992,77.2118,77.2205,11500.0
2013-05-17 11:00:00,88.33,88.34,88.24,88.24,15700.0,77.2118,77.2205,77.1331,77.1331,15700.0
2013-05-17 11:05:00,88.26,88.3,88.21,88.27,11800.0,77.1506,77.1855,77.1069,77.1593,11800.0
2013-05-17 11:10:00,88.27,88.27,88.07,88.12,44000.0,77.1593,77.1593,76.9845,77.0282,44000.0
2013-05-17 11:15:00,88.11,88.13,87.93,87.97,28000.0,77.0195,77.0369,76.8621,76.8971,28000.0
2013-05-17 11:20:00,87.98,88.0,87.92,87.96,14400.0,76.9058,76.9233,76.8534,76.8883,14400.0
2013-05-17 11:25:00,87.94,87.98,87.82,87.82,19900.0,76.8709,76.9058,76.766,76.766,19900.0
2013-05-17 11:30:00,87.82,87.86,87.8,87.83,23800.0,76.766,76.8009,76.7485,76.7747,23800.0
2013-05-17 11:35:00,87.83,87.92,87.8,87.87,32300.0,76.7747,76.8534,76.7485,76.8097,32300.0
2013-05-17 11:40:00,87.87,87.96,87.82,87.9,7900.0,76.8097,76.8883,76.766,76.8359,7900.0
2013-05-17 11:45:00,87.9,88.11,87.89,88.1,6000.0,76.8359,77.0195,76.8272,77.0107,6000.0
2013-05-17 11:50:00,88.11,88.2,88.02,88.12,7100.0,77.0195,77.0981,76.9408,77.0282,7100.0
2013-05-17 11:55:00,88.11,88.14,88.1,88.11,5200.0,77.0195,77.0457,77.0107,77.0195,5200.0
2013-05-17 12:00:00,88.1,88.1,87.97,88.09,7300.0,77.0107,77.0107,76.8971,77.002,7300.0
2013-05-17 12:05:00,88.09,88.15,88.07,88.14,5100.0,77.002,77.0544,76.9845,77.0457,5100.0
2013-05-17 12:10:00,88.13,88.27,88.11,88.27,5000.0,77.0369,77.1593,77.0195,77.1593,5000.0
2013-05-17 12:15:00,88.27,88.3,88.26,88.29,7500.0,77.1593,77.1855,77.1506,77.1768,7500.0
2013-05-17 12:20:00,88.29,88.3,88.13,88.13,7100.0,77.1768,77.1855,77.0369,77.0369,7100.0
2013-05-17 12:25:00,88.12,88.17,88.12,88.12,3800.0,77.0282,77.0719,77.0282,77.0282,3800.0
2013-05-17 12:30:00,88.12,88.22,88.1,88.22,4700.0,77.0282,77.1156,77.0107,77.1156,4700.0
2013-05-17 12:35:00,88.23,88.23,88.13,88.13,2800.0,77.1244,77.1244,77.0369,77.0369,2800.0
2013-05-17 12:40:00,88.13,88.13,88.06,88.06,4700.0,77.0369,77.0369,76.9758,76.9758,4700.0
2013-05-17 12:45:00,88.04,88.13,88.04,88.07,3400.0,76.9583,77.0369,76.9583,76.9845,3400.0
2013-05-17 12:50:00,88.09,88.09,87.96,87.96,3000.0,77.002,77.002,76.8883,76.8883,3000.0
2013-05-17 12:55:00,87.97,88.08,87.97,88.06,6300.0,76.8971,76.9932,76.8971,76.9758,6300.0
2013-05-17 13:00:00,88.09,88.16,88.09,88.16,3200.0,77.002,77.0632,77.002,77.0632,3200.0
2013-05-17 13:05:00,88.16,88.16,88.11,88.11,2600.0,77.0632,77.0632,77.0195,77.0195,2600.0
2013-05-17 13:10:00,88.13,88.18,88.13,88.16,4000.0,77.0369,77.0807,77.0369,77.0632,4000.0
2013-05-17 13:15:00,88.18,88.18,88.1,88.11,2100.0,77.0807,77.0807,77.0107,77.0195,2100.0
2013-05-17 13:20:00,88.13,88.25,88.13,88.25,5000.0,77.0369,77.1418,77.0369,77.1418,5000.0
2013-05-17 13:25:00,88.27,88.27,88.16,88.19,2300.0,77.1593,77.1593,77.0632,77.0894,2300.0
2013-05-17 13:30:00,88.22,88.34,88.17,88.32,24300.0,77.1156,77.2205,77.0719,77.203,24300.0
2013-05-17 13:35:00,88.3,88.32,88.26,88.32,4600.0,77.1855,77.203,77.1506,77.203,4600.0
2013-05-17 13:40:00,88.32,88.32,88.25,88.32,5200.0,77.203,77.203,77.1418,77.203,5200.0
2013-05-17 13:45:00,88.32,88.35,88.29,88.34,6200.0,77.203,77.2293,77.1768,77.2205,6200.0
2013-05-17 13:50:00,88.34,88.34,88.24,88.28,4200.0,77.2205,77.2205,77.1331,77.1681,4200.0
2013-05-17 13:55:00,88.3,88.39,88.3,88.34,5800.0,77.1855,77.2642,77.1855,77.2205,5800.0
2013-05-17 14:00:00,88.34,88.37,88.27,88.33,6900.0,77.2205,77.2467,77.1593,77.2118,6900.0
2013-05-17 14:05:00,88.35,88.36,88.3,88.3,7100.0,77.2293,77.238,77.1855,77.1855,7100.0
2013-05-17 14:10:00,88.3,88.34,88.3,88.3,4700.0,77.1855,77.2205,77.1855,77.1855,4700.0
2013-05-17 14:15:00,88.3,88.34,88.29,88.32,6200.0,77.1855,77.2205,77.1768,77.203,6200.0
2013-05-17 14:20:00,88.32,88.32,88.21,88.27,3700.0,77.203,77.203,77.1069,77.1593,3700.0
2013-05-17 14:25:00,88.3,88.37,88.3,88.31,6100.0,77.1855,77.2467,77.1855,77.1943,6100.0
2013-05-17 14:30:00,88.32,88.34,88.29,88.3,6200.0,77.203,77.2205,77.1768,77.1855,6200.0
2013-05-17 14:35:00,88.31,88.39,88.31,88.37,6100.0,77.1943,77.2642,77.1943,77.2467,6100.0
2013-05-17 14:40:00,88.38,88.44,88.32,88.44,15700.0,77.2555,77.3079,77.203,77.3079,15700.0
2013-05-17 14:45:00,88.44,88.49,88.41,88.47,9300.0,77.3079,77.3516,77.2817,77.3341,9300.0
2013-05-17 14:50:00,88.48,88.55,88.48,88.52,5100.0,77.3429,77.4041,77.3429,77.3779,5100.0
2013-05-17 14:55:00,88.54,88.66,88.51,88.65,4800.0,77.3953,77.5002,77.3691,77.4915,4800.0
2013-05-17 15:00:00,88.65,88.73,88.61,88.73,4300.0,77.4915,77.5614,77.4565,77.5614,4300.0
2013-05-17 15:05:00,88.71,88.72,88.6,88.6,11500.0,77.5439,77.5527,77.4478,77.4478,11500.0
2013-05-17 15:10:00,88.6,88.65,88.55,88.64,10700.0,77.4478,77.4915,77.4041,77.4828,10700.0
2013-05-17 15:15:00,88.63,88.69,88.61,88.68,5600.0,77.474,77.5265,77.4565,77.5177,5600.0
2013-05-17 15:20:00,88.7,88.79,88.69,88.79,6500.0,77.5352,77.6139,77.5265,77.6139,6500.0
2013-05-17 15:25:00,88.8,88.84,88.75,88.8,14100.0,77.6226,77.6576,77.5789,77.6226,14100.0
2013-05-17 15:30:00,88.8,88.91,88.8,88.9,18900.0,77.6226,77.7188,77.6226,77.71,18900.0
2013-05-17 15:35:00,88.91,88.97,88.87,88.87,15800.0,77.7188,77.7712,77.6838,77.6838,15800.0
2013-05-17 15:40:00,88.86,88.92,88.83,88.86,9700.0,77.6751,77.7275,77.6488,77.6751,9700.0
2013-05-17 15:45:00,88.88,89.04,88.87,88.98,34500.0,77.6925,77.8324,77.6838,77.78,34500.0
2013-05-17 15:50:00,88.97,89.04,88.93,89.01,25500.0,77.7712,77.8324,77.7362,77.8062,25500.0
2013-05-17 15:55:00,89.02,89.09,88.97,89.09,74400.0,77.8149,77.8761,77.7712,77.8761,74400.0
2013-05-20 09:30:00,88.85,88.88,88.61,88.77,19900.0,77.6663,77.6925,77.4565,77.5964,19900.0
2013-05-20 09:35:00,88.75,88.9,88.69,88.89,12800.0,77.5789,77.71,77.5265,77.7013,12800.0
2013-05-20 09:40:00,88.86,88.88,88.68,88.79,5100.0,77.6751,77.6925,77.5177,77.6139,5100.0
2013-05-20 09:45:00,88.82,88.83,88.62,88.62,3000.0,77.6401,77.6488,77.4653,77.4653,3000.0
2013-05-20 09:50:00,88.5,88.55,88.44,88.5,5600.0,77.3604,77.4041,77.3079,77.3604,5600.0
2013-05-20 09:55:00,88.49,88.56,88.44,88.45,3900.0,77.3516,77.4128,77.3079,77.3167,3900.0
2013-05-20 10:00:00,88.47,88.61,88.42,88.58,9200.0,77.3341,77.4565,77.2904,77.4303,9200.0
2013-05-20 10:05:00,88.54,88.67,88.54,88.62,3300.0,77.3953,77.509,77.3953,77.4653,3300.0
2013-05-20 10:10:00,88.6,88.6,88.48,88.49,8300.0,77.4478,77.4478,77.3429,77.3516,8300.0
2013-05-20 10:15:00,88.5,88.64,88.48,88.5,18600.0,77.3604,77.4828,77.3429,77.3604,18600.0
2013-05-20 10:20:00,88.52,88.58,88.37,88.41,28100.0,77.3779,77.4303,77.2467,77.2817,28100.0
2013-05-20 10:25:00,88.42,88.42,88.31,88.31,5100.0,77.2904,77.2904,77.1943,77.1943,5100.0
2013-05-20 10:30:00,88.33,88.44,88.33,88.44,2800.0,77.2118,77.3079,77.2118,77.3079,2800.0
2013-05-20 10:35:00,88.42,88.42,88.37,88.42,3200.0,77.2904,77.2904,77.2467,77.2904,3200.0
2013-05-20 10:40:00,88.42,88.57,88.41,88.57,6900.0,77.2904,77.4216,77.2817,77.4216,6900.0
2013-05-20 10:45:00,88.56,88.57,88.48,88.53,6600.0,77.4128,77.4216,77.3429,77.3866,6600.0
2013-05-20 10:50:00,88.51,88.51,88.43,88.46,7600.0,77.3691,77.3691,77.2992,77.3254,7600.0
2013-05-20 10:55:00,88.46,88.5,88.43,88.5,4500.0,77.3254,77.3604,77.2992,77.3604,4500.0
2013-05-20 11:00:00,88.52,88.6,88.52,88.59,5200.0,77.3779,77.4478,77.3779,77.439,5200.0
2013-05-20 11:05:00,88.6,88.66,88.55,88.57,5700.0,77.4478,77.5002,77.4041,77.4216,5700.0
2013-05-20 11:10:00,88.61,88.66,88.61,88.66,4600.0,77.4565,77.5002,77.4565,77.5002,4600.0
2013-05-20 11:15:00,88.66,88.79,88.66,88.78,8200.0,77.5002,77.6139,77.5002,77.6051,8200.0
2013-05-20 11:20:00,88.78,88.8,88.77,88.78,4000.0,77.6051,77.6226,77.5964,77.6051,4000.0
2013-05-20 11:25:00,88.78,88.79,88.71,88.77,5000.0,77.6051,77.6139,77.5439,77.5964,5000.0
2013-05-20 11:30:00,88.78,88.82,88.72,88.79,9300.0,77.6051,77.6401,77.5527,77.6139,9300.0
2013-05-20 11:35:00,88.8,88.81,88.75,88.75,3100.0,77.6226,77.6314,77.5789,77.5789,3100.0
2013-05-20 11:40:00,88.76,88.8,88.73,88.73,6200.0,77.5876,77.6226,77.5614,77.5614,6200.0
2013-05-20 11:45:00,88.73,88.79,88.7,88.79,7200.0,77.5614,77.6139,77.5352,77.6139,7200.0
2013-05-20 11:50:00,88.77,88.8,88.75,88.75,3000.0,77.5964,77.6226,77.5789,77.5789,3000.0
2013-05-20 11:55:00,88.79,88.84,88.76,88.79,6800.0,77.6139,77.6576,77.5876,77.6139,6800.0
2013-05-20 12:00:00,88.79,88.83,88.78,88.81,9800.0,77.6139,77.6488,77.6051,77.6314,9800.0
2013-05-20 12:05:00,88.78,88.8,88.73,88.74,3600.0,77.6051,77.6226,77.5614,77.5702,3600.0
2013-05-20 12:10:00,88.73,88.83,88.72,88.79,8500.0,77.5614,77.6488,77.5527,77.6139,8500.0
2013-05-20 12:15:00,88.8,88.8,88.69,88.69,10800.0,77.6226,77.6226,77.5265,77.5265,10800.0
2013-05-20 12:20:00,88.7,88.73,88.67,88.68,10500.0,77.5352,77.5614,77.509,77.5177,10500.0
2013-05-20 12:25:00,88.7,88.74,88.69,88.74,900.0,77.5352,77.5702,77.5265,77.5702,900.0
2013-05-20 12:30:00,88.73,88.74,88.69,88.71,4100.0,77.5614,77.5702,77.5265,77.5439,4100.0
2013-05-20 12:35:00,88.69,88.7,88.65,88.66,4200.0,77.5265,77.5352,77.4915,77.5002,4200.0
2013-05-20 12:40:00,88.68,88.68,88.65,88.68,1600.0,77.5177,77.5177,77.4915,77.5177,1600.0
2013-05-20 12:45:00,88.67,88.67,88.62,88.65,6400.0,77.509,77.509,77.4653,77.4915,6400.0
2013-05-20 12:50:00,88.65,88.69,88.64,88.64,2300.0,77.4915,77.5265,77.4828,77.4828,2300.0
2013-05-20 12:55:00,88.65,88.65,88.59,88.6,4500.0,77.4915,77.4915,77.439,77.4478,4500.0
2013-05-20 13:00:00,88.59,88.63,88.59,88.62,4800.0,77.439,77.474,77.439,77.4653,4800.0
2013-05-20 13:05:00,88.61,88.63,88.6,88.61,5700.0,77.4565,77.474,77.4478,77.4565,5700.0
2013-05-20 13:10:00,88.6,88.62,88.59,88.59,6100.0,77.4478,77.4653,77.439,77.439,6100.0
2013-05-20 13:15:00,88.58,88.6,88.49,88.5,4600.0,77.4303,77.4478,77.3516,77.3604,4600.0
2013-05-20 13:20:00,88.49,88.56,88.49,88.52,9600.0,77.3516,77.4128,77.3516,77.3779,9600.0
2013-05-20 13:25:00,88.52,88.52,88.45,88.45,12500.0,77.3779,77.3779,77.3167,77.3167,12500.0
2013-05-20 13:30:00,88.47,88.5,88.44,88.46,8700.0,77.3341,77.3604,77.3079,77.3254,8700.0
2013-05-20 13:35:00,88.45,88.46,88.4,88.4,7300.0,77.3167,77.3254,77.273,77.273,7300.0
2013-05-20 13:40:00,88.4,88.4,88.3,88.3,8800.0,77.273,77.273,77.1855,77.1855,8800.0
2013-05-20 13:45:00,88.3,88.32,88.24,88.32,15000.0,77.1855,77.203,77.1331,77.203,15000.0
2013-05-20 13:50:00,88.29,88.37,88.25,88.35,13800.0,77.1768,77.2467,77.1418,77.2293,13800.0
2013-05-20 13:55:00,88.36,88.38,88.32,88.33,8200.0,77.238,77.2555,77.203,77.2118,8200.0
2013-05-20 14:00:00,88.34,88.41,88.33,88.34,14000.0,77.2205,77.2817,77.2118,77.2205,14000.0
2013-05-20 14:05:00,88.33,88.37,88.32,88.37,17600.0,77.2118,77.2467,77.203,77.2467,17600.0
2013-05-20 14:10:00,88.39,88.48,88.39,88.42,11800.0,77.2642,77.3429,77.2642,77.2904,11800.0
2013-05-20 14:15:00,88.43,88.45,88.34,88.34,6000.0,77.2992,77.3167,77.2205,77.2205,6000.0
2013-05-20 14:20:00,88.35,88.5,88.35,88.49,10800.0,77.2293,77.3604,77.2293,77.3516,10800.0
2013-05-20 14:25:00,88.49,88.52,88.38,88.4,10200.0,77.3516,77.3779,77.2555,77.273,10200.0
2013-05-20 14:30:00,88.41,88.46,88.41,88.41,5500.0,77.2817,77.3254,77.2817,77.2817,5500.0
2013-05-20 14:35:00,88.38,88.42,88.3,88.32,5900.0,77.2555,77.2904,77.1855,77.203,5900.0
2013-05-20 14:40:00,88.3,88.31,88.23,88.23,6700.0,77.1855,77.1943,77.1244,77.1244,6700.0
2013-05-20 14:45:00,88.22,88.26,88.19,88.26,4800.0,77.1156,77.1506,77.0894,77.1506,4800.0
2013-05-20 14:50:00,88.27,88.31,88.24,88.24,8700.0,77.1593,77.1943,77.1331,77.1331,8700.0
2013-05-20 14:55:00,88.25,88.26,88.15,88.16,6000.0,77.1418,77.1506,77.0544,77.0632,6000.0
2013-05-20 15:00:00,88.17,88.29,88.16,88.27,11100.0,77.0719,77.1768,77.0632,77.1593,11100.0
2013-05-20 15:05:00,88.27,88.27,88.2,88.2,11300.0,77.1593,77.1593,77.0981,77.0981,11300.0
2013-05-20 15:10:00,88.19,88.28,88.17,88.21,16000.0,77.0894,77.1681,77.0719,77.1069,16000.0
2013-05-20 15:15:00,88.23,88.28,88.22,88.23,9400.0,77.1244,77.1681,77.1156,77.1244,9400.0
2013-05-20 15:20:00,88.22,88.24,88.11,88.14,11900.0,77.1156,77.1331,77.0195,77.0457,11900.0
2013-05-20 15:25:00,88.15,88.2,88.09,88.17,12800.0,77.0544,77.0981,77.002,77.0719,12800.0
2013-05-20 15:30:00,88.17,88.22,88.13,88.18,16500.0,77.0719,77.1156,77.0369,77.0807,16500.0
2013-05-20 15:35:00,88.16,88.21,88.09,88.13,21300.0,77.0632,77.1069,77.002,77.0369,21300.0
2013-05-20 15:40:00,88.14,88.21,88.1,88.1,14700.0,77.0457,77.1069,77.0107,77.0107,14700.0
2013-05-20 15:45:00,88.07,88.13,88.02,88.13,27200.0,76.9845,77.0369,76.9408,77.0369,27200.0
2013-05-20 15:50:00,88.12,88.16,88.06,88.08,37700.0,77.0282,77.0632,76.9758,76.9932,37700.0
2013-05-20 15:55:00,88.08,88.1,88.02,88.09,45800.0,76.9932,77.0107,76.9408,77.002,45800.0
2013-05-21 09:30:00,88.22,88.76,88.1,88.76,22500.0,77.1156,77.5876,77.0107,77.5876,22500.0
2013-05-21 09:35:00,88.81,88.81,88.5,88.56,10100.0,77.6314,77.6314,77.3604,77.4128,10100.0
2013-05-21 09:40:00,88.6,88.62,88.43,88.48,7300.0,77.4478,77.4653,77.2992,77.3429,7300.0
2013-05-21 09:45:00,88.4,88.47,88.36,88.47,5400.0,77.273,77.3341,77.238,77.3341,5400.0
2013-05-21 09:50:00,88.5,88.79,88.5,88.76,5500.0,77.3604,77.6139,77.3604,77.5876,5500.0
2013-05-21 09:55:00,88.75,88.89,88.75,88.81,22000.0,77.5789,77.7013,77.5789,77.6314,22000.0
2013-05-21 10:00:00,88.8,88.85,88.76,88.81,8200.0,77.6226,77.6663,77.5876,77.6314,8200.0
2013-05-21 10:05:00,88.8,88.81,88.59,88.59,9100.0,77.6226,77.6314,77.439,77.439,9100.0
2013-05-21 10:10:00,88.57,88.58,88.4,88.58,10400.0,77.4216,77.4303,77.273,77.4303,10400.0
2013-05-21 10:15:00,88.55,88.59,88.45,88.53,7900.0,77.4041,77.439,77.3167,77.3866,7900.0
2013-05-21 10:20:00,88.53,88.58,88.42,88.42,9800.0,77.3866,77.4303,77.2904,77.2904,9800.0
2013-05-21 10:25:00,88.41,88.59,88.39,88.57,4000.0,77.2817,77.439,77.2642,77.4216,4000.0
2013-05-21 10:30:00,88.57,88.67,88.56,88.63,14100.0,77.4216,77.509,77.4128,77.474,14100.0
2013-05-21 10:35:00,88.65,88.72,88.53,88.7,13300.0,77.4915,77.5527,77.3866,77.5352,13300.0
2013-05-21 10:40:00,88.71,88.76,88.63,88.7,12800.0,77.5439,77.5876,77.474,77.5352,12800.0
2013-05-21 10:45:00,88.7,88.75,88.67,88.73,7900.0,77.5352,77.5789,77.509,77.5614,7900.0
2013-05-21 10:50:00,88.72,88.77,88.61,88.61,5800.0,77.5527,77.5964,77.4565,77.4565,5800.0
2013-05-21 10:55:00,88.61,88.72,88.61,88.68,7400.0,77.4565,77.5527,77.4565,77.5177,7400.0
2013-05-21 11:00:00,88.68,88.76,88.67,88.75,7400.0,77.5177,77.5876,77.509,77.5789,7400.0
2013-05-21 11:05:00,88.75,88.81,88.67,88.69,22500.0,77.5789,77.6314,77.509,77.5265,22500.0
2013-05-21 11:10:00,88.7,88.75,88.62,88.67,12600.0,77.5352,77.5789,77.4653,77.509,12600.0
2013-05-21 11:15:00,88.67,88.7,88.64,88.67,4000.0,77.509,77.5352,77.4828,77.509,4000.0
2013-05-21 11:20:00,88.68,88.68,88.59,88.59,4100.0,77.5177,77.5177,77.439,77.439,4100.0
2013-05-21 11:25:00,88.58,88.62,88.53,88.62,4200.0,77.4303,77.4653,77.3866,77.4653,4200.0
2013-05-21 11:30:00,88.62,88.86,88.61,88.84,9700.0,77.4653,77.6751,77.4565,77.6576,9700.0
2013-05-21 11:35:00,88.85,88.86,88.77,88.84,4300.0,77.6663,77.6751,77.5964,77.6576,4300.0
2013-05-21 11:40:00,88.87,88.94,88.84,88.88,10800.0,77.6838,77.745,77.6576,77.6925,10800.0
2013-05-21 11:45:00,88.86,88.95,88.86,88.92,3800.0,77.6751,77.7537,77.6751,77.7275,3800.0
2013-05-21 11:50:00,88.92,88.95,88.9,88.91,4100.0,77.7275,77.7537,77.71,77.7188,4100.0
2013-05-21 11:55:00,88.92,88.97,88.89,88.96,4000.0,77.7275,77.7712,77.7013,77.7625,4000.0
2013-05-21 12:00:00,88.98,88.98,88.96,88.96,2600.0,77.78,77.78,77.7625,77.7625,2600.0
2013-05-21 12:05:00,88.96,88.99,88.91,88.95,4900.0,77.7625,77.7887,77.7188,77.7537,4900.0
2013-05-21 12:10:00,88.94,88.94,88.91,88.94,2900.0,77.745,77.745,77.7188,77.745,2900.0
2013-05-21 12:15:00,88.95,88.99,88.95,88.99,3300.0,77.7537,77.7887,77.7537,77.7887,3300.0
2013-05-21 12:20:00,89.0,89.05,88.98,88.99,4700.0,77.7974,77.8411,77.78,77.7887,4700.0
2013-05-21 12:25:00,88.99,89.12,88.99,89.04,7400.0,77.7887,77.9023,77.7887,77.8324,7400.0
2013-05-21 12:30:00,89.06,89.08,89.04,89.07,2700.0,77.8499,77.8674,77.8324,77.8586,2700.0
2013-05-21 12:35:00,89.07,89.07,89.01,89.01,3200.0,77.8586,77.8586,77.8062,77.8062,3200.0
2013-05-21 12:40:00,89.0,89.05,88.99,89.05,2300.0,77.7974,77.8411,77.7887,77.8411,2300.0
2013-05-21 12:45:00,89.04,89.11,89.01,89.06,13600.0,77.8324,77.8936,77.8062,77.8499,13600.0
2013-05-21 12:50:00,89.06,89.09,89.06,89.09,2900.0,77.8499,77.8761,77.8499,77.8761,2900.0
2013-05-21 12:55:00,89.09,89.17,89.09,89.12,5600.0,77.8761,77.946,77.8761,77.9023,5600.0
2013-05-21 13:00:00,89.11,89.2,89.11,89.18,3600.0,77.8936,77.9723,77.8936,77.9548,3600.0
2013-05-21 13:05:00,89.19,89.33,89.16,89.3,6400.0,77.9635,78.0859,77.9373,78.0597,6400.0
2013-05-21 13:10:00,89.27,89.34,89.26,89.32,8500.0,78.0335,78.0946,78.0247,78.0772,8500.0
2013-05-21 13:15:00,89.3,89.39,89.27,89.36,8300.0,78.0597,78.1383,78.0335,78.1121,8300.0
2013-05-21 13:20:00,89.34,89.38,89.31,89.33,12200.0,78.0946,78.1296,78.0684,78.0859,12200.0
2013-05-21 13:25:00,89.34,89.43,89.33,89.42,9100.0,78.0946,78.1733,78.0859,78.1646,9100.0
2013-05-21 13:30:00,89.41,89.47,89.38,89.38,11200.0,78.1558,78.2083,78.1296,78.1296,11200.0
2013-05-21 13:35:00,89.39,89.39,89.33,89.35,5400.0,78.1383,78.1383,78.0859,78.1034,5400.0
2013-05-21 13:40:00,89.36,89.37,89.3,89.3,7600.0,78.1121,78.1209,78.0597,78.0597,7600.0
2013-05-21 13:45:00,89.29,89.31,89.29,89.3,17400.0,78.0509,78.0684,78.0509,78.0597,17400.0
2013-05-21 13:50:00,89.3,89.38,89.29,89.37,24800.0,78.0597,78.1296,78.0509,78.1209,24800.0
2013-05-21 13:55:00,89.36,89.37,89.29,89.3,12200.0,78.1121,78.1209,78.0509,78.0597,12200.0
2013-05-21 14:00:00,89.29,89.31,89.23,89.23,13300.0,78.0509,78.0684,77.9985,77.9985,13300.0
2013-05-21 14:05:00,89.24,89.24,89.17,89.19,7700.0,78.0072,78.0072,77.946,77.9635,7700.0
2013-05-21 14:10:00,89.21,89.26,89.2,89.21,9100.0,77.981,78.0247,77.9723,77.981,9100.0
2013-05-21 14:15:00,89.21,89.34,89.18,89.31,19200.0,77.981,78.0946,77.9548,78.0684,19200.0
2013-05-21 14:20:00,89.31,89.31,89.21,89.24,13500.0,78.0684,78.0684,77.981,78.0072,13500.0
2013-05-21 14:25:00,89.23,89.25,89.2,89.23,8200.0,77.9985,78.016,77.9723,77.9985,8200.0
2013-05-21 14:30:00,89.23,89.27,89.21,89.26,12600.0,77.9985,78.0335,77.981,78.0247,12600.0
2013-05-21 14:35:00,89.27,89.29,89.22,89.25,34500.0,78.0335,78.0509,77.9897,78.016,34500.0
2013-05-21 14:40:00,89.24,89.26,89.22,89.22,36200.0,78.0072,78.0247,77.9897,77.9897,36200.0
2013-05-21 14:45:00,89.2,89.2,89.12,89.15,7700.0,77.9723,77.9723,77.9023,77.9286,7700.0
2013-05-21 14:50:00,89.15,89.17,89.14,89.14,5100.0,77.9286,77.946,77.9198,77.9198,5100.0
2013-05-21 14:55:00,89.14,89.21,89.14,89.2,7500.0,77.9198,77.981,77.9198,77.9723,7500.0
2013-05-21 15:00:00,89.2,89.21,89.11,89.18,8400.0,77.9723,77.981,77.8936,77.9548,8400.0
2013-05-21 15:05:00,89.16,89.19,89.11,89.18,8000.0,77.9373,77.9635,77.8936,77.9548,8000.0
2013-05-21 15:10:00,89.19,89.24,89.17,89.2,14200.0,77.9635,78.0072,77.946,77.9723,14200.0
2013-05-21 15:15:00,89.2,89.23,89.18,89.23,19300.0,77.9723,77.9985,77.9548,77.9985,19300.0
2013-05-21 15:20:00,89.23,89.25,89.18,89.2,11600.0,77.9985,78.016,77.9548,77.9723,11600.0
2013-05-21 15:25:00,89.19,89.21,89.16,89.2,10100.0,77.9635,77.981,77.9373,77.9723,10100.0
2013-05-21 15:30:00,89.21,89.22,89.15,89.18,27000.0,77.981,77.9897,77.9286,77.9548,27000.0
2013-05-21 15:35:00,89.18,89.19,89.14,89.19,10500.0,77.9548,77.9635,77.9198,77.9635,10500.0
2013-05-21 15:40:00,89.18,89.2,89.16,89.18,18200.0,77.9548,77.9723,77.9373,77.9548,18200.0
2013-05-21 15:45:00,89.16,89.18,89.02,89.05,20000.0,77.9373,77.9548,77.8149,77.8411,20000.0
2013-05-21 15:50:00,89.04,89.12,89.01,89.03,27400.0,77.8324,77.9023,77.8062,77.8237,27400.0
2013-05-21 15:55:00,89.04,89.18,89.03,89.08,79400.0,77.8324,77.9548,77.8237,77.8674,79400.0
2013-05-22 09:30:00,89.0,89.22,88.75,88.76,18500.0,77.7974,77.9897,77.5789,77.5876,18500.0
2013-05-22 09:35:00,88.69,88.95,88.64,88.9,9400.0,77.5265,77.7537,77.4828,77.71,9400.0
2013-05-22 09:40:00,88.87,88.93,88.83,88.89,2900.0,77.6838,77.7362,77.6488,77.7013,2900.0
2013-05-22 09:45:00,88.88,88.96,88.85,88.89,6700.0,77.6925,77.7625,77.6663,77.7013,6700.0
2013-05-22 09:50:00,88.89,88.93,88.85,88.9,5900.0,77.7013,77.7362,77.6663,77.71,5900.0
2013-05-22 09:55:00,88.9,88.9,88.6,88.6,6600.0,77.71,77.71,77.4478,77.4478,6600.0
2013-05-22 10:00:00,88.62,88.8,88.52,88.68,27500.0,77.4653,77.6226,77.3779,77.5177,27500.0
2013-05-22 10:05:00,88.71,88.92,88.71,88.76,16200.0,77.5439,77.7275,77.5439,77.5876,16200.0
2013-05-22 10:10:00,88.8,88.98,88.74,88.93,9100.0,77.6226,77.78,77.5702,77.7362,9100.0
2013-05-22 10:15:00,88.95,88.99,88.89,88.92,16900.0,77.7537,77.7887,77.7013,77.7275,16900.0
2013-05-22 10:20:00,88.93,89.0,88.92,88.94,10600.0,77.7362,77.7974,77.7275,77.745,10600.0
2013-05-22 10:25:00,88.97,89.1,88.94,89.06,72100.0,77.7712,77.8849,77.745,77.8499,72100.0
2013-05-22 10:30:00,89.05,89.08,88.79,88.79,10000.0,77.8411,77.8674,77.6139,77.6139,10000.0
2013-05-22 10:35:00,88.76,88.76,88.27,88.27,17600.0,77.5876,77.5876,77.1593,77.1593,17600.0
2013-05-22 10:40:00,88.29,88.54,88.28,88.54,9700.0,77.1768,77.3953,77.1681,77.3953,9700.0
2013-05-22 10:45:00,88.56,88.58,88.44,88.54,12900.0,77.4128,77.4303,77.3079,77.3953,12900.0
2013-05-22 10:50:00,88.5,88.55,88.44,88.48,6100.0,77.3604,77.4041,77.3079,77.3429,6100.0
2013-05-22 10:55:00,88.46,88.57,88.34,88.47,5600.0,77.3254,77.4216,77.2205,77.3341,5600.0
2013-05-22 11:00:00,88.46,88.5,88.39,88.39,7900.0,77.3254,77.3604,77.2642,77.2642,7900.0
2013-05-22 11:05:00,88.43,88.45,88.33,88.44,10300.0,77.2992,77.3167,77.2118,77.3079,10300.0
2013-05-22 11:10:00,88.45,88.61,88.43,88.46,13200.0,77.3167,77.4565,77.2992,77.3254,13200.0
2013-05-22 11:15:00,88.45,88.48,88.32,88.4,6600.0,77.3167,77.3429,77.203,77.273,6600.0
2013-05-22 11:20:00,88.4,88.46,88.39,88.4,6200.0,77.273,77.3254,77.2642,77.273,6200.0
2013-05-22 11:25:00,88.41,88.5,88.33,88.5,6200.0,77.2817,77.3604,77.2118,77.3604,6200.0
2013-05-22 11:30:00,88.47,88.54,88.47,88.53,8300.0,77.3341,77.3953,77.3341,77.3866,8300.0
2013-05-22 11:35:00,88.55,88.57,88.47,88.52,9700.0,77.4041,77.4216,77.3341,77.3779,9700.0
2013-05-22 11:40:00,88.47,88.59,88.47,88.59,4400.0,77.3341,77.439,77.3341,77.439,4400.0
2013-05-22 11:45:00,88.58,88.7,88.58,88.66,4500.0,77.4303,77.5352,77.4303,77.5002,4500.0
2013-05-22 11:50:00,88.67,88.67,88.6,88.61,5000.0,77.509,77.509,77.4478,77.4565,5000.0
2013-05-22 11:55:00,88.59,88.62,88.56,88.57,10700.0,77.439,77.4653,77.4128,77.4216,10700.0
2013-05-22 12:00:00,88.57,88.58,88.54,88.56,8600.0,77.4216,77.4303,77.3953,77.4128,8600.0
2013-05-22 12:05:00,88.58,88.59,88.55,88.58,7400.0,77.4303,77.439,77.4041,77.4303,7400.0
2013-05-22 12:10:00,88.57,88.57,88.46,88.53,5600.0,77.4216,77.4216,77.3254,77.3866,5600.0
2013-05-22 12:15:00,88.54,88.58,88.51,88.55,6200.0,77.3953,77.4303,77.3691,77.4041,6200.0
2013-05-22 12:20:00,88.56,88.6,88.56,88.58,6300.0,77.4128,77.4478,77.4128,77.4303,6300.0
2013-05-22 12:25:00,88.57,88.57,88.48,88.51,10100.0,77.4216,77.4216,77.3429,77.3691,10100.0
2013-05-22 12:30:00,88.51,88.55,88.49,88.49,7100.0,77.3691,77.4041,77.3516,77.3516,7100.0
2013-05-22 12:35:00,88.5,88.54,88.48,88.54,14800.0,77.3604,77.3953,77.3429,77.3953,14800.0
2013-05-22 12:40:00,88.55,88.55,88.49,88.5,14000.0,77.4041,77.4041,77.3516,77.3604,14000.0
2013-05-22 12:45:00,88.52,88.55,88.49,88.5,3900.0,77.3779,77.4041,77.3516,77.3604,3900.0
2013-05-22 12:50:00,88.51,88.52,88.49,88.51,7000.0,77.3691,77.3779,77.3516,77.3691,7000.0
2013-05-22 12:55:00,88.51,88.58,88.4,88.46,30700.0,77.3691,77.4303,77.273,77.3254,30700.0
2013-05-22 13:00:00,88.44,88.44,88.39,88.39,12500.0,77.3079,77.3079,77.2642,77.2642,12500.0
2013-05-22 13:05:00,88.39,88.42,88.39,88.4,6300.0,77.2642,77.2904,77.2642,77.273,6300.0
2013-05-22 13:10:00,88.39,88.4,88.36,88.39,2400.0,77.2642,77.273,77.238,77.2642,2400.0
2013-05-22 13:15:00,88.35,88.39,88.25,88.28,12500.0,77.2293,77.2642,77.1418,77.1681,12500.0
2013-05-22 13:20:00,88.27,88.27,88.13,88.19,5600.0,77.1593,77.1593,77.0369,77.0894,5600.0
2013-05-22 13:25:00,88.16,88.16,88.07,88.07,7400.0,77.0632,77.0632,76.9845,76.9845,7400.0
2013-05-22 13:30:00,88.07,88.09,87.86,87.91,9800.0,76.9845,77.002,76.8009,76.8446,9800.0
2013-05-22 13:35:00,87.93,87.94,87.74,87.76,17800.0,76.8621,76.8709,76.696,76.7135,17800.0
2013-05-22 13:40:00,87.77,87.82,87.67,87.68,7000.0,76.7223,76.766,76.6348,76.6436,7000.0
2013-05-22 13:45:00,87.7,87.76,87.6,87.75,8700.0,76.6611,76.7135,76.5737,76.7048,8700.0
2013-05-22 13:50:00,87.73,87.81,87.73,87.81,6500.0,76.6873,76.7572,76.6873,76.7572,6500.0
2013-05-22 13:55:00,87.82,87.85,87.79,87.81,5300.0,76.766,76.7922,76.7397,76.7572,5300.0
2013-05-22 14:00:00,87.82,87.94,87.61,87.63,28300.0,76.766,76.8709,76.5824,76.5999,28300.0
2013-05-22 14:05:00,87.63,87.73,87.47,87.48,14400.0,76.5999,76.6873,76.46,76.4688,14400.0
2013-05-22 14:10:00,87.48,87.48,87.36,87.43,12100.0,76.4688,76.4688,76.3639,76.4251,12100.0
2013-05-22 14:15:00,87.42,87.5,87.39,87.5,5700.0,76.4163,76.4862,76.3901,76.4862,5700.0
2013-05-22 14:20:00,87.52,87.63,87.47,87.63,9300.0,76.5037,76.5999,76.46,76.5999,9300.0
2013-05-22 14:25:00,87.65,87.66,87.53,87.6,8700.0,76.6174,76.6261,76.5125,76.5737,8700.0
2013-05-22 14:30:00,87.61,87.64,87.53,87.55,8400.0,76.5824,76.6086,76.5125,76.53,8400.0
2013-05-22 14:35:00,87.55,87.57,87.37,87.43,11900.0,76.53,76.5474,76.3726,76.4251,11900.0
2013-05-22 14:40:00,87.43,87.48,87.36,87.42,14500.0,76.4251,76.4688,76.3639,76.4163,14500.0
2013-05-22 14:45:00,87.43,87.66,87.41,87.66,9600.0,76.4251,76.6261,76.4076,76.6261,9600.0
2013-05-22 14:50:00,87.67,87.67,87.57,87.62,4400.0,76.6348,76.6348,76.5474,76.5911,4400.0
2013-05-22 14:55:00,87.6,87.68,87.6,87.67,8500.0,76.5737,76.6436,76.5737,76.6348,8500.0
2013-05-22 15:00:00,87.67,87.7,87.62,87.66,13200.0,76.6348,76.6611,76.5911,76.6261,13200.0
2013-05-22 15:05:00,87.6,87.62,87.51,87.61,9100.0,76.5737,76.5911,76.495,76.5824,9100.0
2013-05-22 15:10:00,87.61,87.61,87.5,87.52,14600.0,76.5824,76.5824,76.4862,76.5037,14600.0
2013-05-22 15:15:00,87.52,87.57,87.38,87.39,7600.0,76.5037,76.5474,76.3813,76.3901,7600.0
2013-05-22 15:20:00,87.38,87.45,87.31,87.39,23500.0,76.3813,76.4425,76.3202,76.3901,23500.0
2013-05-22 15:25:00,87.4,87.41,87.11,87.11,10400.0,76.3988,76.4076,76.1453,76.1453,10400.0
2013-05-22 15:30:00,87.11,87.19,87.06,87.12,23700.0,76.1453,76.2153,76.1016,76.1541,23700.0
2013-05-22 15:35:00,87.11,87.19,87.08,87.13,21200.0,76.1453,76.2153,76.1191,76.1628,21200.0
2013-05-22 15:40:00,87.1,87.26,87.02,87.22,14100.0,76.1366,76.2765,76.0667,76.2415,14100.0
2013-05-22 15:45:00,87.24,87.33,87.23,87.28,25700.0,76.259,76.3376,76.2502,76.2939,25700.0
2013-05-22 15:50:00,87.28,87.42,87.26,87.35,27300.0,76.2939,76.4163,76.2765,76.3551,27300.0
2013-05-22 15:55:00,87.36,87.46,87.19,87.43,102800.0,76.3639,76.4513,76.2153,76.4251,102800.0
2013-05-23 09:30:00,86.74,87.07,86.74,87.0,33800.0,75.8219,76.1104,75.8219,76.0492,33800.0
2013-05-23 09:35:00,87.03,87.24,86.69,86.96,22100.0,76.0754,76.259,75.7782,76.0142,22100.0
2013-05-23 09:40:00,86.96,87.24,86.95,87.15,9700.0,76.0142,76.259,76.0055,76.1803,9700.0
2013-05-23 09:45:00,87.19,87.28,87.08,87.08,13100.0,76.2153,76.2939,76.1191,76.1191,13100.0
2013-05-23 09:50:00,87.1,87.17,87.04,87.12,20800.0,76.1366,76.1978,76.0841,76.1541,20800.0
2013-05-23 09:55:00,87.11,87.16,86.99,87.1,13000.0,76.1453,76.189,76.0404,76.1366,13000.0
2013-05-23 10:00:00,87.09,87.17,86.93,87.1,17900.0,76.1279,76.1978,75.988,76.1366,17900.0
2013-05-23 10:05:00,87.08,87.11,87.04,87.1,13800.0,76.1191,76.1453,76.0841,76.1366,13800.0
2013-05-23 10:10:00,87.1,87.19,87.08,87.17,13200.0,76.1366,76.2153,76.1191,76.1978,13200.0
2013-05-23 10:15:00,87.16,87.35,87.07,87.35,17600.0,76.189,76.3551,76.1104,76.3551,17600.0
2013-05-23 10:20:00,87.32,87.4,87.19,87.37,17000.0,76.3289,76.3988,76.2153,76.3726,17000.0
2013-05-23 10:25:00,87.33,87.4,87.29,87.3,29600.0,76.3376,76.3988,76.3027,76.3114,29600.0
2013-05-23 10:30:00,87.32,87.38,87.19,87.32,21100.0,76.3289,76.3813,76.2153,76.3289,21100.0
2013-05-23 10:35:00,87.33,87.33,87.25,87.25,20900.0,76.3376,76.3376,76.2677,76.2677,20900.0
2013-05-23 10:40:00,87.25,87.29,87.15,87.18,9600.0,76.2677,76.3027,76.1803,76.2065,9600.0
2013-05-23 10:45:00,87.17,87.2,87.06,87.06,7800.0,76.1978,76.224,76.1016,76.1016,7800.0
2013-05-23 10:50:00,87.1,87.25,87.1,87.23,7500.0,76.1366,76.2677,76.1366,76.2502,7500.0
2013-05-23 10:55:00,87.24,87.24,87.07,87.07,3100.0,76.259,76.259,76.1104,76.1104,3100.0
2013-05-23 11:00:00,87.13,87.19,87.06,87.15,5600.0,76.1628,76.2153,76.1016,76.1803,5600.0
2013-05-23 11:05:00,87.18,87.23,87.14,87.21,16400.0,76.2065,76.2502,76.1716,76.2327,16400.0
2013-05-23 11:10:00,87.2,87.27,87.2,87.25,8000.0,76.224,76.2852,76.224,76.2677,8000.0
2013-05-23 11:15:00,87.23,87.3,87.15,87.27,20700.0,76.2502,76.3114,76.1803,76.2852,20700.0
2013-05-23 11:20:00,87.3,87.33,87.25,87.25,11800.0,76.3114,76.3376,76.2677,76.2677,11800.0
2013-05-23 11:25:00,87.25,87.26,87.05,87.05,18400.0,76.2677,76.2765,76.0929,76.0929,18400.0
2013-05-23 11:30:00,87.06,87.11,87.06,87.1,5100.0,76.1016,76.1453,76.1016,76.1366,5100.0
2013-05-23 11:35:00,87.11,87.18,87.08,87.18,5100.0,76.1453,76.2065,76.1191,76.2065,5100.0
2013-05-23 11:40:00,87.22,87.22,87.12,87.16,5300.0,76.2415,76.2415,76.1541,76.189,5300.0
2013-05-23 11:45:00,87.17,87.25,87.13,87.24,7200.0,76.1978,76.2677,76.1628,76.259,7200.0
2013-05-23 11:50:00,87.24,87.31,87.18,87.18,8200.0,76.259,76.3202,76.2065,76.2065,8200.0
2013-05-23 11:55:00,87.19,87.25,87.17,87.24,8700.0,76.2153,76.2677,76.1978,76.259,8700.0
2013-05-23 12:00:00,87.25,87.36,87.23,87.36,12000.0,76.2677,76.3639,76.2502,76.3639,12000.0
2013-05-23 12:05:00,87.35,87.53,87.34,87.49,7900.0,76.3551,76.5125,76.3464,76.4775,7900.0
2013-05-23 12:10:00,87.45,87.62,87.45,87.53,6400.0,76.4425,76.5911,76.4425,76.5125,6400.0
2013-05-23 12:15:00,87.51,87.52,87.42,87.42,4700.0,76.495,76.5037,76.4163,76.4163,4700.0
2013-05-23 12:20:00,87.44,87.45,87.39,87.4,2800.0,76.4338,76.4425,76.3901,76.3988,2800.0
2013-05-23 12:25:00,87.45,87.47,87.43,87.45,5600.0,76.4425,76.46,76.4251,76.4425,5600.0
2013-05-23 12:30:00,87.44,87.44,87.32,87.39,6100.0,76.4338,76.4338,76.3289,76.3901,6100.0
2013-05-23 12:35:00,87.39,87.43,87.34,87.38,13000.0,76.3901,76.4251,76.3464,76.3813,13000.0
2013-05-23 12:40:00,87.36,87.43,87.35,87.4,8600.0,76.3639,76.4251,76.3551,76.3988,8600.0
2013-05-23 12:45:00,87.4,87.42,87.35,87.4,13600.0,76.3988,76.4163,76.3551,76.3988,13600.0
2013-05-23 12:50:00,87.41,87.45,87.4,87.41,9500.0,76.4076,76.4425,76.3988,76.4076,9500.0
2013-05-23 12:55:00,87.42,87.47,87.41,87.41,4800.0,76.4163,76.46,76.4076,76.4076,4800.0
2013-05-23 13:00:00,87.43,87.45,87.4,87.42,3500.0,76.4251,76.4425,76.3988,76.4163,3500.0
2013-05-23 13:05:00,87.42,87.46,87.4,87.44,8700.0,76.4163,76.4513,76.3988,76.4338,8700.0
2013-05-23 13:10:00,87.43,87.46,87.38,87.45,4600.0,76.4251,76.4513,76.3813,76.4425,4600.0
2013-05-23 13:15:00,87.46,87.47,87.41,87.41,4800.0,76.4513,76.46,76.4076,76.4076,4800.0
2013-05-23 13:20:00,87.4,87.47,87.37,87.46,12100.0,76.3988,76.46,76.3726,76.4513,12100.0
2013-05-23 13:25:00,87.43,87.46,87.39,87.4,12300.0,76.4251,76.4513,76.3901,76.3988,12300.0
2013-05-23 13:30:00,87.43,87.43,87.36,87.4,6600.0,76.4251,76.4251,76.3639,76.3988,6600.0
2013-05-23 13:35:00,87.4,87.45,87.38,87.43,8000.0,76.3988,76.4425,76.3813,76.4251,8000.0
2013-05-23 13:40:00,87.38,87.42,87.35,87.38,6300.0,76.3813,76.4163,76.3551,76.3813,6300.0
2013-05-23 13:45:00,87.39,87.4,87.34,87.37,4800.0,76.3901,76.3988,76.3464,76.3726,4800.0
2013-05-23 13:50:00,87.38,87.4,87.35,87.37,3300.0,76.3813,76.3988,76.3551,76.3726,3300.0
2013-05-23 13:55:00,87.35,87.42,87.35,87.4,12800.0,76.3551,76.4163,76.3551,76.3988,12800.0
2013-05-23 14:00:00,87.39,87.43,87.38,87.41,7100.0,76.3901,76.4251,76.3813,76.4076,7100.0
2013-05-23 14:05:00,87.43,87.53,87.43,87.46,17900.0,76.4251,76.5125,76.4251,76.4513,17900.0
2013-05-23 14:10:00,87.46,87.5,87.41,87.44,10300.0,76.4513,76.4862,76.4076,76.4338,10300.0
2013-05-23 14:15:00,87.45,87.52,87.41,87.49,17000.0,76.4425,76.5037,76.4076,76.4775,17000.0
2013-05-23 14:20:00,87.49,87.52,87.37,87.38,6400.0,76.4775,76.5037,76.3726,76.3813,6400.0
2013-05-23 14:25:00,87.41,87.45,87.41,87.42,4900.0,76.4076,76.4425,76.4076,76.4163,4900.0
2013-05-23 14:30:00,87.43,87.43,87.33,87.38,6300.0,76.4251,76.4251,76.3376,76.3813,6300.0
2013-05-23 14:35:00,87.37,87.38,87.3,87.34,5900.0,76.3726,76.3813,76.3114,76.3464,5900.0
2013-05-23 14:40:00,87.34,87.46,87.34,87.46,7900.0,76.3464,76.4513,76.3464,76.4513,7900.0
2013-05-23 14:45:00,87.46,87.46,87.36,87.42,7100.0,76.4513,76.4513,76.3639,76.4163,7100.0
2013-05-23 14:50:00,87.42,87.48,87.37,87.41,8600.0,76.4163,76.4688,76.3726,76.4076,8600.0
2013-05-23 14:55:00,87.41,87.47,87.38,87.43,7600.0,76.4076,76.46,76.3813,76.4251,7600.0
2013-05-23 15:00:00,87.43,87.46,87.35,87.38,7800.0,76.4251,76.4513,76.3551,76.3813,7800.0
2013-05-23 15:05:00,87.39,87.45,87.36,87.39,7100.0,76.3901,76.4425,76.3639,76.3901,7100.0
2013-05-23 15:10:00,87.38,87.43,87.35,87.35,25300.0,76.3813,76.4251,76.3551,76.3551,25300.0
2013-05-23 15:15:00,87.35,87.39,87.2,87.2,14600.0,76.3551,76.3901,76.224,76.224,14600.0
2013-05-23 15:20:00,87.21,87.28,87.16,87.18,6400.0,76.2327,76.2939,76.189,76.2065,6400.0
2013-05-23 15:25:00,87.16,87.3,87.1,87.29,12300.0,76.189,76.3114,76.1366,76.3027,12300.0
2013-05-23 15:30:00,87.29,87.38,87.2,87.3,12500.0,76.3027,76.3813,76.224,76.3114,12500.0
2013-05-23 15:35:00,87.3,87.35,87.15,87.16,19300.0,76.3114,76.3551,76.1803,76.189,19300.0
2013-05-23 15:40:00,87.16,87.23,87.11,87.16,24500.0,76.189,76.2502,76.1453,76.189,24500.0
2013-05-23 15:45:00,87.14,87.21,87.06,87.15,32700.0,76.1716,76.2327,76.1016,76.1803,32700.0
2013-05-23 15:50:00,87.15,87.32,87.14,87.31,43700.0,76.1803,76.3289,76.1716,76.3202,43700.0
2013-05-23 15:55:00,87.3,87.36,87.21,87.22,165300.0,76.3114,76.3639,76.2327,76.2415,165300.0
2013-05-24 09:30:00,86.87,86.94,86.6,86.94,20500.0,75.9355,75.9967,75.6995,75.9967,20500.0
2013-05-24 09:35:00,86.93,87.09,86.77,86.77,10200.0,75.988,76.1279,75.8481,75.8481,10200.0
2013-05-24 09:40:00,86.78,86.79,86.55,86.58,6800.0,75.8569,75.8656,75.6558,75.682,6800.0
2013-05-24 09:45:00,86.68,86.69,86.55,86.56,3500.0,75.7695,75.7782,75.6558,75.6646,3500.0
2013-05-24 09:50:00,86.57,86.57,86.4,86.51,5800.0,75.6733,75.6733,75.5247,75.6209,5800.0
2013-05-24 09:55:00,86.51,86.56,86.38,86.38,6700.0,75.6209,75.6646,75.5072,75.5072,6700.0
2013-05-24 10:00:00,86.38,86.39,86.05,86.09,19000.0,75.5072,75.516,75.2188,75.2537,19000.0
2013-05-24 10:05:00,86.1,86.27,86.09,86.27,12200.0,75.2625,75.4111,75.2537,75.4111,12200.0
2013-05-24 10:10:00,86.25,86.41,86.18,86.32,8700.0,75.3936,75.5334,75.3324,75.4548,8700.0
2013-05-24 10:15:00,86.35,86.35,86.2,86.23,7200.0,75.481,75.481,75.3499,75.3761,7200.0
2013-05-24 10:20:00,86.25,86.31,86.21,86.25,12800.0,75.3936,75.446,75.3586,75.3936,12800.0
2013-05-24 10:25:00,86.23,86.33,86.2,86.33,4800.0,75.3761,75.4635,75.3499,75.4635,4800.0
2013-05-24 10:30:00,86.34,86.58,86.34,86.49,14300.0,75.4723,75.682,75.4723,75.6034,14300.0
2013-05-24 10:35:00,86.48,86.53,86.45,86.5,11500.0,75.5946,75.6383,75.5684,75.6121,11500.0
2013-05-24 10:40:00,86.48,86.63,86.48,86.53,10300.0,75.5946,75.7258,75.5946,75.6383,10300.0
2013-05-24 10:45:00,86.53,86.53,86.39,86.41,10700.0,75.6383,75.6383,75.516,75.5334,10700.0
2013-05-24 10:50:00,86.45,86.51,86.4,86.51,6900.0,75.5684,75.6209,75.5247,75.6209,6900.0
2013-05-24 10:55:00,86.5,86.55,86.47,86.47,7200.0,75.6121,75.6558,75.5859,75.5859,7200.0
2013-05-24 11:00:00,86.5,86.54,86.44,86.48,8900.0,75.6121,75.6471,75.5597,75.5946,8900.0
2013-05-24 11:05:00,86.48,86.66,86.48,86.66,10100.0,75.5946,75.752,75.5946,75.752,10100.0
2013-05-24 11:10:00,86.67,86.68,86.63,86.67,2100.0,75.7607,75.7695,75.7258,75.7607,2100.0
2013-05-24 11:15:00,86.68,86.81,86.68,86.78,4400.0,75.7695,75.8831,75.7695,75.8569,4400.0
2013-05-24 11:20:00,86.79,86.81,86.75,86.77,6400.0,75.8656,75.8831,75.8306,75.8481,6400.0
2013-05-24 11:25:00,86.78,86.88,86.78,86.86,6400.0,75.8569,75.9443,75.8569,75.9268,6400.0
2013-05-24 11:30:00,86.84,86.91,86.8,86.9,7100.0,75.9093,75.9705,75.8744,75.9618,7100.0
2013-05-24 11:35:00,86.9,86.99,86.85,86.86,15700.0,75.9618,76.0404,75.9181,75.9268,15700.0
2013-05-24 11:40:00,86.87,86.91,86.83,86.85,11700.0,75.9355,75.9705,75.9006,75.9181,11700.0
2013-05-24 11:45:00,86.83,86.86,86.82,86.85,4900.0,75.9006,75.9268,75.8918,75.9181,4900.0
2013-05-24 11:50:00,86.83,86.83,86.75,86.77,2800.0,75.9006,75.9006,75.8306,75.8481,2800.0
2013-05-24 11:55:00,86.78,86.92,86.78,86.89,12100.0,75.8569,75.9793,75.8569,75.953,12100.0
2013-05-24 12:00:00,86.89,86.96,86.84,86.96,24300.0,75.953,76.0142,75.9093,76.0142,24300.0
2013-05-24 12:05:00,86.97,87.0,86.94,86.95,8100.0,76.023,76.0492,75.9967,76.0055,8100.0
2013-05-24 12:10:00,86.95,86.95,86.82,86.86,9100.0,76.0055,76.0055,75.8918,75.9268,9100.0
2013-05-24 12:15:00,86.87,86.91,86.86,86.9,6200.0,75.9355,75.9705,75.9268,75.9618,6200.0
2013-05-24 12:20:00,86.9,86.96,86.89,86.93,8300.0,75.9618,76.0142,75.953,75.988,8300.0
2013-05-24 12:25:00,86.91,86.94,86.89,86.93,7400.0,75.9705,75.9967,75.953,75.988,7400.0
2013-05-24 12:30:00,86.92,86.92,86.88,86.89,3400.0,75.9793,75.9793,75.9443,75.953,3400.0
2013-05-24 12:35:00,86.88,86.88,86.79,86.81,2400.0,75.9443,75.9443,75.8656,75.8831,2400.0
2013-05-24 12:40:00,86.82,86.89,86.78,86.89,2500.0,75.8918,75.953,75.8569,75.953,2500.0
2013-05-24 12:45:00,86.9,86.97,86.9,86.97,3100.0,75.9618,76.023,75.9618,76.023,3100.0
2013-05-24 12:50:00,87.0,87.0,86.96,86.97,4600.0,76.0492,76.0492,76.0142,76.023,4600.0
2013-05-24 12:55:00,86.97,87.0,86.9,86.9,6800.0,76.023,76.0492,75.9618,75.9618,6800.0
2013-05-24 13:00:00,86.91,87.0,86.91,86.98,3900.0,75.9705,76.0492,75.9705,76.0317,3900.0
2013-05-24 13:05:00,86.98,87.01,86.98,86.98,10100.0,76.0317,76.0579,76.0317,76.0317,10100.0
2013-05-24 13:10:00,86.99,87.03,86.96,87.03,13200.0,76.0404,76.0754,76.0142,76.0754,13200.0
2013-05-24 13:15:00,87.08,87.2,87.08,87.17,6500.0,76.1191,76.224,76.1191,76.1978,6500.0
2013-05-24 13:20:00,87.16,87.17,87.11,87.11,7600.0,76.189,76.1978,76.1453,76.1453,7600.0
2013-05-24 13:25:00,87.1,87.11,87.08,87.08,3400.0,76.1366,76.1453,76.1191,76.1191,3400.0
2013-05-24 13:30:00,87.09,87.11,87.06,87.1,14300.0,76.1279,76.1453,76.1016,76.1366,14300.0
2013-05-24 13:35:00,87.09,87.1,87.04,87.07,4600.0,76.1279,76.1366,76.0841,76.1104,4600.0
2013-05-24 13:40:00,87.07,87.07,87.02,87.06,4100.0,76.1104,76.1104,76.0667,76.1016,4100.0
2013-05-24 13:45:00,87.04,87.07,87.0,87.05,2900.0,76.0841,76.1104,76.0492,76.0929,2900.0
2013-05-24 13:50:00,87.06,87.07,87.0,87.0,2600.0,76.1016,76.1104,76.0492,76.0492,2600.0
2013-05-24 13:55:00,87.02,87.1,87.0,87.1,4400.0,76.0667,76.1366,76.0492,76.1366,4400.0
2013-05-24 14:00:00,87.1,87.12,87.04,87.11,7100.0,76.1366,76.1541,76.0841,76.1453,7100.0
2013-05-24 14:05:00,87.13,87.17,87.1,87.12,4400.0,76.1628,76.1978,76.1366,76.1541,4400.0
2013-05-24 14:10:00,87.14,87.22,87.12,87.16,4300.0,76.1716,76.2415,76.1541,76.189,4300.0
2013-05-24 14:15:00,87.17,87.23,87.17,87.2,10000.0,76.1978,76.2502,76.1978,76.224,10000.0
2013-05-24 14:20:00,87.2,87.2,87.16,87.19,3500.0,76.224,76.224,76.189,76.2153,3500.0
2013-05-24 14:25:00,87.2,87.2,87.16,87.2,11100.0,76.224,76.224,76.189,76.224,11100.0
2013-05-24 14:30:00,87.2,87.2,87.17,87.18,8500.0,76.224,76.224,76.1978,76.2065,8500.0
2013-05-24 14:35:00,87.18,87.2,87.16,87.19,3800.0,76.2065,76.224,76.189,76.2153,3800.0
2013-05-24 14:40:00,87.2,87.2,87.18,87.2,7200.0,76.224,76.224,76.2065,76.224,7200.0
2013-05-24 14:45:00,87.19,87.22,87.19,87.21,4500.0,76.2153,76.2415,76.2153,76.2327,4500.0
2013-05-24 14:50:00,87.22,87.31,87.21,87.31,2500.0,76.2415,76.3202,76.2327,76.3202,2500.0
2013-05-24 14:55:00,87.33,87.33,87.24,87.24,7200.0,76.3376,76.3376,76.259,76.259,7200.0
2013-05-24 15:00:00,87.23,87.23,87.16,87.2,5700.0,76.2502,76.2502,76.189,76.224,5700.0
2013-05-24 15:05:00,87.19,87.21,87.16,87.21,4400.0,76.2153,76.2327,76.189,76.2327,4400.0
2013-05-24 15:10:00,87.2,87.21,87.14,87.18,8100.0,76.224,76.2327,76.1716,76.2065,8100.0
2013-05-24 15:15:00,87.17,87.17,87.1,87.1,7400.0,76.1978,76.1978,76.1366,76.1366,7400.0
2013-05-24 15:20:00,87.11,87.19,87.11,87.12,6200.0,76.1453,76.2153,76.1453,76.1541,6200.0
2013-05-24 15:25:00,87.1,87.13,87.09,87.11,5800.0,76.1366,76.1628,76.1279,76.1453,5800.0
2013-05-24 15:30:00,87.11,87.11,87.01,87.02,6800.0,76.1453,76.1453,76.0579,76.0667,6800.0
2013-05-24 15:35:00,87.03,87.03,86.89,86.9,10000.0,76.0754,76.0754,75.953,75.9618,10000.0
2013-05-24 15:40:00,86.9,87.02,86.89,86.99,10200.0,75.9618,76.0667,75.953,76.0404,10200.0
2013-05-24 15:45:00,86.99,87.13,86.95,87.11,15800.0,76.0404,76.1628,76.0055,76.1453,15800.0
2013-05-24 15:50:00,87.11,87.12,87.05,87.11,23900.0,76.1453,76.1541,76.0929,76.1453,23900.0
2013-05-24 15:55:00,87.11,87.19,86.99,87.16,108600.0,76.1453,76.2153,76.0404,76.189,108600.0
2013-05-28 09:30:00,87.97,87.97,87.64,87.71,45100.0,76.8971,76.8971,76.6086,76.6698,45100.0
2013-05-28 09:35:00,87.71,87.85,87.52,87.6,16900.0,76.6698,76.7922,76.5037,76.5737,16900.0
2013-05-28 09:40:00,87.6,87.6,87.35,87.46,17300.0,76.5737,76.5737,76.3551,76.4513,17300.0
2013-05-28 09:45:00,87.54,87.67,87.49,87.61,18400.0,76.5212,76.6348,76.4775,76.5824,18400.0
2013-05-28 09:50:00,87.62,87.7,87.6,87.6,15000.0,76.5911,76.6611,76.5737,76.5737,15000.0
2013-05-28 09:55:00,87.57,87.69,87.55,87.55,10700.0,76.5474,76.6523,76.53,76.53,10700.0
2013-05-28 10:00:00,87.61,87.86,87.57,87.79,18600.0,76.5824,76.8009,76.5474,76.7397,18600.0
2013-05-28 10:05:00,87.78,87.84,87.73,87.8,13300.0,76.731,76.7834,76.6873,76.7485,13300.0
2013-05-28 10:10:00,87.85,87.87,87.76,87.76,9300.0,76.7922,76.8097,76.7135,76.7135,9300.0
2013-05-28 10:15:00,87.71,87.82,87.69,87.82,6000.0,76.6698,76.766,76.6523,76.766,6000.0
2013-05-28 10:20:00,87.83,87.9,87.82,87.9,9800.0,76.7747,76.8359,76.766,76.8359,9800.0
2013-05-28 10:25:00,87.89,87.96,87.88,87.94,12500.0,76.8272,76.8883,76.8184,76.8709,12500.0
2013-05-28 10:30:00,87.95,87.95,87.88,87.94,14500.0,76.8796,76.8796,76.8184,76.8709,14500.0
2013-05-28 10:35:00,87.95,87.95,87.91,87.93,8000.0,76.8796,76.8796,76.8446,76.8621,8000.0
2013-05-28 10:40:00,87.93,88.0,87.92,87.92,11100.0,76.8621,76.9233,76.8534,76.8534,11100.0
2013-05-28 10:45:00,87.93,87.98,87.89,87.98,5900.0,76.8621,76.9058,76.8272,76.9058,5900.0
2013-05-28 10:50:00,87.97,87.98,87.93,87.94,5500.0,76.8971,76.9058,76.8621,76.8709,5500.0
2013-05-28 10:55:00,87.95,87.95,87.87,87.88,5200.0,76.8796,76.8796,76.8097,76.8184,5200.0
2013-05-28 11:00:00,87.88,87.88,87.71,87.73,18600.0,76.8184,76.8184,76.6698,76.6873,18600.0
2013-05-28 11:05:00,87.74,87.74,87.64,87.65,5300.0,76.696,76.696,76.6086,76.6174,5300.0
2013-05-28 11:10:00,87.68,87.7,87.62,87.62,7200.0,76.6436,76.6611,76.5911,76.5911,7200.0
2013-05-28 11:15:00,87.62,87.63,87.56,87.56,16300.0,76.5911,76.5999,76.5387,76.5387,16300.0
2013-05-28 11:20:00,87.54,87.58,87.5,87.55,4200.0,76.5212,76.5562,76.4862,76.53,4200.0
2013-05-28 11:25:00,87.59,87.61,87.57,87.57,7600.0,76.5649,76.5824,76.5474,76.5474,7600.0
2013-05-28 11:30:00,87.58,87.62,87.51,87.55,6200.0,76.5562,76.5911,76.495,76.53,6200.0
2013-05-28 11:35:00,87.56,87.56,87.5,87.56,5100.0,76.5387,76.5387,76.4862,76.5387,5100.0
2013-05-28 11:40:00,87.56,87.59,87.49,87.55,6700.0,76.5387,76.5649,76.4775,76.53,6700.0
2013-05-28 11:45:00,87.52,87.55,87.5,87.53,2700.0,76.5037,76.53,76.4862,76.5125,2700.0
2013-05-28 11:50:00,87.53,87.53,87.5,87.5,400.0,76.5125,76.5125,76.4862,76.4862,400.0
2013-05-28 11:55:00,87.51,87.51,87.35,87.37,6500.0,76.495,76.495,76.3551,76.3726,6500.0
2013-05-28 12:00:00,87.39,87.47,87.39,87.45,4500.0,76.3901,76.46,76.3901,76.4425,4500.0
2013-05-28 12:05:00,87.45,87.48,87.4,87.44,6300.0,76.4425,76.4688,76.3988,76.4338,6300.0
2013-05-28 12:10:00,87.44,87.46,87.4,87.45,4800.0,76.4338,76.4513,76.3988,76.4425,4800.0
2013-05-28 12:15:00,87.44,87.48,87.43,87.47,5200.0,76.4338,76.4688,76.4251,76.46,5200.0
2013-05-28 12:20:00,87.45,87.53,87.45,87.53,4600.0,76.4425,76.5125,76.4425,76.5125,4600.0
2013-05-28 12:25:00,87.53,87.54,87.5,87.51,2500.0,76.5125,76.5212,76.4862,76.495,2500.0
2013-05-28 12:30:00,87.53,87.53,87.45,87.45,3600.0,76.5125,76.5125,76.4425,76.4425,3600.0
2013-05-28 12:35:00,87.46,87.48,87.39,87.48,3800.0,76.4513,76.4688,76.3901,76.4688,3800.0
2013-05-28 12:40:00,87.5,87.56,87.5,87.56,3900.0,76.4862,76.5387,76.4862,76.5387,3900.0
2013-05-28 12:45:00,87.56,87.6,87.55,87.59,4000.0,76.5387,76.5737,76.53,76.5649,4000.0
2013-05-28 12:50:00,87.59,87.62,87.54,87.54,4200.0,76.5649,76.5911,76.5212,76.5212,4200.0
2013-05-28 12:55:00,87.56,87.6,87.56,87.59,4000.0,76.5387,76.5737,76.5387,76.5649,4000.0
2013-05-28 13:00:00,87.6,87.69,87.6,87.64,4500.0,76.5737,76.6523,76.5737,76.6086,4500.0
2013-05-28 13:05:00,87.61,87.61,87.56,87.56,4000.0,76.5824,76.5824,76.5387,76.5387,4000.0
2013-05-28 13:10:00,87.56,87.59,87.5,87.56,2300.0,76.5387,76.5649,76.4862,76.5387,2300.0
2013-05-28 13:15:00,87.52,87.54,87.5,87.54,2600.0,76.5037,76.5212,76.4862,76.5212,2600.0
2013-05-28 13:20:00,87.51,87.51,87.42,87.45,2800.0,76.495,76.495,76.4163,76.4425,2800.0
2013-05-28 13:25:00,87.44,87.49,87.35,87.35,9700.0,76.4338,76.4775,76.3551,76.3551,9700.0
2013-05-28 13:30:00,87.37,87.38,87.22,87.26,8200.0,76.3726,76.3813,76.2415,76.2765,8200.0
2013-05-28 13:35:00,87.28,87.31,87.24,87.28,4400.0,76.2939,76.3202,76.259,76.2939,4400.0
2013-05-28 13:40:00,87.25,87.27,87.2,87.23,4000.0,76.2677,76.2852,76.224,76.2502,4000.0
2013-05-28 13:45:00,87.23,87.26,87.15,87.15,3700.0,76.2502,76.2765,76.1803,76.1803,3700.0
2013-05-28 13:50:00,87.16,87.19,87.12,87.14,3000.0,76.189,76.2153,76.1541,76.1716,3000.0
2013-05-28 13:55:00,87.12,87.12,86.86,87.05,41100.0,76.1541,76.1541,75.9268,76.0929,41100.0
2013-05-28 14:00:00,87.05,87.07,86.96,87.04,6600.0,76.0929,76.1104,76.0142,76.0841,6600.0
2013-05-28 14:05:00,87.08,87.08,87.04,87.04,6900.0,76.1191,76.1191,76.0841,76.0841,6900.0
2013-05-28 14:10:00,87.03,87.03,86.85,86.87,10700.0,76.0754,76.0754,75.9181,75.9355,10700.0
2013-05-28 14:15:00,86.88,87.03,86.88,87.03,11900.0,75.9443,76.0754,75.9443,76.0754,11900.0
2013-05-28 14:20:00,87.01,87.05,86.99,87.02,10700.0,76.0579,76.0929,76.0404,76.0667,10700.0
2013-05-28 14:25:00,87.01,87.03,86.97,86.98,11600.0,76.0579,76.0754,76.023,76.0317,11600.0
2013-05-28 14:30:00,86.98,87.0,86.89,86.89,10000.0,76.0317,76.0492,75.953,75.953,10000.0
2013-05-28 14:35:00,86.9,86.92,86.86,86.87,5500.0,75.9618,75.9793,75.9268,75.9355,5500.0
2013-05-28 14:40:00,86.89,86.97,86.88,86.95,6700.0,75.953,76.023,75.9443,76.0055,6700.0
2013-05-28 14:45:00,86.94,87.02,86.94,86.99,13400.0,75.9967,76.0667,75.9967,76.0404,13400.0
2013-05-28 14:50:00,87.03,87.06,87.0,87.02,7100.0,76.0754,76.1016,76.0492,76.0667,7100.0
2013-05-28 14:55:00,87.01,87.06,87.01,87.02,5000.0,76.0579,76.1016,76.0579,76.0667,5000.0
2013-05-28 15:00:00,87.04,87.04,86.95,86.99,12700.0,76.0841,76.0841,76.0055,76.0404,12700.0
2013-05-28 15:05:00,86.99,87.11,86.99,87.1,23900.0,76.0404,76.1453,76.0404,76.1366,23900.0
2013-05-28 15:10:00,87.11,87.15,87.05,87.13,11200.0,76.1453,76.1803,76.0929,76.1628,11200.0
2013-05-28 15:15:00,87.13,87.19,87.1,87.14,35100.0,76.1628,76.2153,76.1366,76.1716,35100.0
2013-05-28 15:20:00,87.14,87.16,87.06,87.1,10800.0,76.1716,76.189,76.1016,76.1366,10800.0
2013-05-28 15:25:00,87.09,87.12,87.06,87.1,12400.0,76.1279,76.1541,76.1016,76.1366,12400.0
2013-05-28 15:30:00,87.1,87.15,87.1,87.14,17800.0,76.1366,76.1803,76.1366,76.1716,17800.0
2013-05-28 15:35:00,87.13,87.3,87.11,87.28,45300.0,76.1628,76.3114,76.1453,76.2939,45300.0
2013-05-28 15:40:00,87.28,87.32,87.26,87.28,16900.0,76.2939,76.3289,76.2765,76.2939,16900.0
2013-05-28 15:45:00,87.27,87.28,87.15,87.19,20700.0,76.2852,76.2939,76.1803,76.2153,20700.0
2013-05-28 15:50:00,87.19,87.2,87.13,87.14,33900.0,76.2153,76.224,76.1628,76.1716,33900.0
2013-05-28 15:55:00,87.13,87.15,87.0,87.07,91800.0,76.1628,76.1803,76.0492,76.1104,91800.0
2013-05-29 09:30:00,86.62,86.62,86.05,86.18,27400.0,75.717,75.717,75.2188,75.3324,27400.0
2013-05-29 09:35:00,86.31,86.52,86.26,86.29,9000.0,75.446,75.6296,75.4023,75.4285,9000.0
2013-05-29 09:40:00,86.28,86.45,86.28,86.39,7600.0,75.4198,75.5684,75.4198,75.516,7600.0
2013-05-29 09:45:00,86.42,86.42,86.15,86.4,5400.0,75.5422,75.5422,75.3062,75.5247,5400.0
2013-05-29 09:50:00,86.41,86.54,86.41,86.53,6800.0,75.5334,75.6471,75.5334,75.6383,6800.0
2013-05-29 09:55:00,86.55,86.7,86.47,86.64,5100.0,75.6558,75.7869,75.5859,75.7345,5100.0
2013-05-29 10:00:00,86.64,86.83,86.61,86.82,6800.0,75.7345,75.9006,75.7083,75.8918,6800.0
2013-05-29 10:05:00,86.82,86.85,86.7,86.73,4600.0,75.8918,75.9181,75.7869,75.8132,4600.0
2013-05-29 10:10:00,86.67,86.69,86.57,86.61,5100.0,75.7607,75.7782,75.6733,75.7083,5100.0
2013-05-29 10:15:00,86.58,86.83,86.57,86.8,6200.0,75.682,75.9006,75.6733,75.8744,6200.0
2013-05-29 10:20:00,86.8,86.8,86.53,86.53,3700.0,75.8744,75.8744,75.6383,75.6383,3700.0
2013-05-29 10:25:00,86.53,86.55,86.43,86.52,6900.0,75.6383,75.6558,75.5509,75.6296,6900.0
2013-05-29 10:30:00,86.51,86.54,86.31,86.37,35400.0,75.6209,75.6471,75.446,75.4985,35400.0
2013-05-29 10:35:00,86.38,86.38,86.0,86.17,35600.0,75.5072,75.5072,75.1751,75.3237,35600.0
2013-05-29 10:40:00,86.27,86.29,85.94,86.04,5900.0,75.4111,75.4285,75.1226,75.21,5900.0
2013-05-29 10:45:00,86.02,86.06,85.46,85.51,69000.0,75.1925,75.2275,74.703,74.7467,69000.0
2013-05-29 10:50:00,85.54,85.83,85.54,85.8,5700.0,74.773,75.0265,74.773,75.0002,5700.0
2013-05-29 10:55:00,85.78,85.8,85.7,85.75,15200.0,74.9827,75.0002,74.9128,74.9565,15200.0
2013-05-29 11:00:00,85.76,85.83,85.71,85.82,16700.0,74.9653,75.0265,74.9216,75.0177,16700.0
2013-05-29 11:05:00,85.8,85.83,85.67,85.82,11700.0,75.0002,75.0265,74.8866,75.0177,11700.0
2013-05-29 11:10:00,85.81,85.97,85.78,85.93,6600.0,75.009,75.1488,74.9827,75.1139,6600.0
2013-05-29 11:15:00,85.93,86.01,85.87,85.94,14400.0,75.1139,75.1838,75.0614,75.1226,14400.0
2013-05-29 11:20:00,85.97,86.07,85.97,86.01,7000.0,75.1488,75.2362,75.1488,75.1838,7000.0
2013-05-29 11:25:00,86.01,86.07,86.0,86.01,7000.0,75.1838,75.2362,75.1751,75.1838,7000.0
2013-05-29 11:30:00,86.03,86.11,86.03,86.07,14800.0,75.2013,75.2712,75.2013,75.2362,14800.0
2013-05-29 11:35:00,86.06,86.07,85.94,85.97,10200.0,75.2275,75.2362,75.1226,75.1488,10200.0
2013-05-29 11:40:00,85.97,85.97,85.85,85.96,4700.0,75.1488,75.1488,75.0439,75.1401,4700.0
2013-05-29 11:45:00,85.99,86.11,85.97,86.09,8500.0,75.1663,75.2712,75.1488,75.2537,8500.0
2013-05-29 11:50:00,86.09,86.09,85.99,86.0,2400.0,75.2537,75.2537,75.1663,75.1751,2400.0
2013-05-29 11:55:00,86.01,86.06,86.01,86.05,6100.0,75.1838,75.2275,75.1838,75.2188,6100.0
2013-05-29 12:00:00,86.06,86.09,85.94,85.95,5100.0,75.2275,75.2537,75.1226,75.1313,5100.0
2013-05-29 12:05:00,85.96,85.99,85.84,85.84,9600.0,75.1401,75.1663,75.0352,75.0352,9600.0
2013-05-29 12:10:00,85.81,85.88,85.81,85.88,4000.0,75.009,75.0702,75.009,75.0702,4000.0
2013-05-29 12:15:00,85.89,85.97,85.88,85.96,6900.0,75.0789,75.1488,75.0702,75.1401,6900.0
2013-05-29 12:20:00,85.94,85.94,85.88,85.88,4100.0,75.1226,75.1226,75.0702,75.0702,4100.0
2013-05-29 12:25:00,85.88,85.89,85.84,85.88,7400.0,75.0702,75.0789,75.0352,75.0702,7400.0
2013-05-29 12:30:00,85.87,85.92,85.77,85.82,6500.0,75.0614,75.1051,74.974,75.0177,6500.0
2013-05-29 12:35:00,85.83,85.83,85.76,85.78,11200.0,75.0265,75.0265,74.9653,74.9827,11200.0
2013-05-29 12:40:00,85.76,85.78,85.75,85.78,3300.0,74.9653,74.9827,74.9565,74.9827,3300.0
2013-05-29 12:45:00,85.78,85.78,85.6,85.6,8300.0,74.9827,74.9827,74.8254,74.8254,8300.0
2013-05-29 12:50:00,85.58,85.62,85.56,85.6,5000.0,74.8079,74.8429,74.7904,74.8254,5000.0
2013-05-29 12:55:00,85.6,85.73,85.6,85.73,6700.0,74.8254,74.939,74.8254,74.939,6700.0
2013-05-29 13:00:00,85.73,85.83,85.73,85.8,7400.0,74.939,75.0265,74.939,75.0002,7400.0
2013-05-29 13:05:00,85.82,85.9,85.82,85.86,5200.0,75.0177,75.0876,75.0177,75.0527,5200.0
2013-05-29 13:10:00,85.86,85.86,85.67,85.72,8700.0,75.0527,75.0527,74.8866,74.9303,8700.0
2013-05-29 13:15:00,85.72,85.76,85.72,85.73,2500.0,74.9303,74.9653,74.9303,74.939,2500.0
2013-05-29 13:20:00,85.74,85.8,85.69,85.72,6300.0,74.9478,75.0002,74.9041,74.9303,6300.0
2013-05-29 13:25:00,85.72,85.88,85.7,85.88,8300.0,74.9303,75.0702,74.9128,75.0702,8300.0
2013-05-29 13:30:00,85.9,85.93,85.89,85.92,5200.0,75.0876,75.1139,75.0789,75.1051,5200.0
2013-05-29 13:35:00,85.94,86.13,85.94,86.11,14300.0,75.1226,75.2887,75.1226,75.2712,14300.0
2013-05-29 13:40:00,86.11,86.24,86.11,86.19,12400.0,75.2712,75.3848,75.2712,75.3411,12400.0
2013-05-29 13:45:00,86.2,86.24,86.16,86.21,12100.0,75.3499,75.3848,75.3149,75.3586,12100.0
2013-05-29 13:50:00,86.22,86.28,86.21,86.21,5800.0,75.3674,75.4198,75.3586,75.3586,5800.0
2013-05-29 13:55:00,86.22,86.28,86.2,86.26,7000.0,75.3674,75.4198,75.3499,75.4023,7000.0
2013-05-29 14:00:00,86.27,86.27,86.19,86.26,5000.0,75.4111,75.4111,75.3411,75.4023,5000.0
2013-05-29 14:05:00,86.26,86.37,86.24,86.35,8300.0,75.4023,75.4985,75.3848,75.481,8300.0
2013-05-29 14:10:00,86.34,86.37,86.27,86.27,7100.0,75.4723,75.4985,75.4111,75.4111,7100.0
2013-05-29 14:15:00,86.26,86.32,86.25,86.32,14900.0,75.4023,75.4548,75.3936,75.4548,14900.0
2013-05-29 14:20:00,86.33,86.39,86.33,86.35,7700.0,75.4635,75.516,75.4635,75.481,7700.0
2013-05-29 14:25:00,86.36,86.39,86.32,86.38,13000.0,75.4897,75.516,75.4548,75.5072,13000.0
2013-05-29 14:30:00,86.37,86.39,86.33,86.35,9900.0,75.4985,75.516,75.4635,75.481,9900.0
2013-05-29 14:35:00,86.36,86.39,86.34,86.39,19000.0,75.4897,75.516,75.4723,75.516,19000.0
2013-05-29 14:40:00,86.39,86.42,86.37,86.38,18600.0,75.516,75.5422,75.4985,75.5072,18600.0
2013-05-29 14:45:00,86.4,86.45,86.4,86.4,17800.0,75.5247,75.5684,75.5247,75.5247,17800.0
2013-05-29 14:50:00,86.4,86.42,86.37,86.41,12400.0,75.5247,75.5422,75.4985,75.5334,12400.0
2013-05-29 14:55:00,86.41,86.46,86.37,86.37,14400.0,75.5334,75.5772,75.4985,75.4985,14400.0
2013-05-29 15:00:00,86.37,86.37,86.32,86.33,5500.0,75.4985,75.4985,75.4548,75.4635,5500.0
2013-05-29 15:05:00,86.32,86.37,86.28,86.29,12100.0,75.4548,75.4985,75.4198,75.4285,12100.0
2013-05-29 15:10:00,86.3,86.39,86.29,86.33,8000.0,75.4373,75.516,75.4285,75.4635,8000.0
2013-05-29 15:15:00,86.31,86.33,86.26,86.27,7500.0,75.446,75.4635,75.4023,75.4111,7500.0
2013-05-29 15:20:00,86.29,86.39,86.26,86.36,11900.0,75.4285,75.516,75.4023,75.4897,11900.0
2013-05-29 15:25:00,86.36,86.36,86.32,86.35,8100.0,75.4897,75.4897,75.4548,75.481,8100.0
2013-05-29 15:30:00,86.37,86.49,86.35,86.48,16600.0,75.4985,75.6034,75.481,75.5946,16600.0
2013-05-29 15:35:00,86.49,86.49,86.36,86.37,11500.0,75.6034,75.6034,75.4897,75.4985,11500.0
2013-05-29 15:40:00,86.36,86.37,86.2,86.23,20700.0,75.4897,75.4985,75.3499,75.3761,20700.0
2013-05-29 15:45:00,86.22,86.22,86.12,86.14,27400.0,75.3674,75.3674,75.2799,75.2974,27400.0
2013-05-29 15:50:00,86.14,86.18,86.06,86.12,50400.0,75.2974,75.3324,75.2275,75.2799,50400.0
2013-05-29 15:55:00,86.11,86.13,86.04,86.07,91000.0,75.2712,75.2887,75.21,75.2362,91000.0
2013-05-30 09:30:00,86.14,86.27,85.72,85.78,20300.0,75.2974,75.4111,74.9303,74.9827,20300.0
2013-05-30 09:35:00,85.78,86.32,85.7,86.32,10400.0,74.9827,75.4548,74.9128,75.4548,10400.0
2013-05-30 09:40:00,86.33,86.45,86.27,86.3,14400.0,75.4635,75.5684,75.4111,75.4373,14400.0
2013-05-30 09:45:00,86.33,86.4,86.27,86.35,11400.0,75.4635,75.5247,75.4111,75.481,11400.0
2013-05-30 09:50:00,86.37,86.38,86.26,86.31,4800.0,75.4985,75.5072,75.4023,75.446,4800.0
2013-05-30 09:55:00,86.33,86.43,86.3,86.38,8100.0,75.4635,75.5509,75.4373,75.5072,8100.0
2013-05-30 10:00:00,86.35,86.45,86.13,86.13,17300.0,75.481,75.5684,75.2887,75.2887,17300.0
2013-05-30 10:05:00,86.15,86.29,86.14,86.28,15100.0,75.3062,75.4285,75.2974,75.4198,15100.0
2013-05-30 10:10:00,86.3,86.35,86.24,86.32,13600.0,75.4373,75.481,75.3848,75.4548,13600.0
2013-05-30 10:15:00,86.32,86.33,86.12,86.23,14700.0,75.4548,75.4635,75.2799,75.3761,14700.0
2013-05-30 10:20:00,86.24,86.31,86.1,86.12,20000.0,75.3848,75.446,75.2625,75.2799,20000.0
2013-05-30 10:25:00,86.13,86.15,86.03,86.05,19300.0,75.2887,75.3062,75.2013,75.2188,19300.0
2013-05-30 10:30:00,86.06,86.09,86.04,86.05,13100.0,75.2275,75.2537,75.21,75.2188,13100.0
2013-05-30 10:35:00,86.05,86.19,86.03,86.17,21200.0,75.2188,75.3411,75.2013,75.3237,21200.0
2013-05-30 10:40:00,86.18,86.34,86.18,86.28,11000.0,75.3324,75.4723,75.3324,75.4198,11000.0
2013-05-30 10:45:00,86.29,86.3,86.21,86.23,13000.0,75.4285,75.4373,75.3586,75.3761,13000.0
2013-05-30 10:50:00,86.24,86.24,86.17,86.2,6800.0,75.3848,75.3848,75.3237,75.3499,6800.0
2013-05-30 10:55:00,86.18,86.24,86.18,86.24,6800.0,75.3324,75.3848,75.3324,75.3848,6800.0
2013-05-30 11:00:00,86.24,86.28,86.22,86.22,9800.0,75.3848,75.4198,75.3674,75.3674,9800.0
2013-05-30 11:05:00,86.21,86.21,86.05,86.05,6500.0,75.3586,75.3586,75.2188,75.2188,6500.0
2013-05-30 11:10:00,86.06,86.17,86.05,86.16,7300.0,75.2275,75.3237,75.2188,75.3149,7300.0
2013-05-30 11:15:00,86.17,86.18,86.03,86.05,12200.0,75.3237,75.3324,75.2013,75.2188,12200.0
2013-05-30 11:20:00,86.03,86.08,86.03,86.07,9700.0,75.2013,75.245,75.2013,75.2362,9700.0
2013-05-30 11:25:00,86.06,86.08,86.03,86.07,4500.0,75.2275,75.245,75.2013,75.2362,4500.0
2013-05-30 11:30:00,86.09,86.11,86.04,86.04,13900.0,75.2537,75.2712,75.21,75.21,13900.0
2013-05-30 11:35:00,86.03,86.07,86.03,86.06,2500.0,75.2013,75.2362,75.2013,75.2275,2500.0
2013-05-30 11:40:00,86.06,86.08,86.01,86.04,9800.0,75.2275,75.245,75.1838,75.21,9800.0
2013-05-30 11:45:00,86.05,86.05,86.01,86.02,5400.0,75.2188,75.2188,75.1838,75.1925,5400.0
2013-05-30 11:50:00,86.02,86.07,86.02,86.07,7100.0,75.1925,75.2362,75.1925,75.2362,7100.0
2013-05-30 11:55:00,86.06,86.08,86.03,86.05,9100.0,75.2275,75.245,75.2013,75.2188,9100.0
2013-05-30 12:00:00,86.04,86.19,86.04,86.09,15300.0,75.21,75.3411,75.21,75.2537,15300.0
2013-05-30 12:05:00,86.08,86.11,86.07,86.09,6700.0,75.245,75.2712,75.2362,75.2537,6700.0
2013-05-30 12:10:00,86.09,86.12,86.07,86.09,11300.0,75.2537,75.2799,75.2362,75.2537,11300.0
2013-05-30 12:15:00,86.09,86.1,86.01,86.08,6400.0,75.2537,75.2625,75.1838,75.245,6400.0
2013-05-30 12:20:00,86.08,86.08,86.01,86.04,3400.0,75.245,75.245,75.1838,75.21,3400.0
2013-05-30 12:25:00,86.05,86.06,86.0,86.04,6900.0,75.2188,75.2275,75.1751,75.21,6900.0
2013-05-30 12:30:00,86.05,86.08,86.04,86.08,10400.0,75.2188,75.245,75.21,75.245,10400.0
2013-05-30 12:35:00,86.06,86.06,85.94,85.94,7200.0,75.2275,75.2275,75.1226,75.1226,7200.0
2013-05-30 12:40:00,85.9,85.96,85.9,85.96,6000.0,75.0876,75.1401,75.0876,75.1401,6000.0
2013-05-30 12:45:00,85.95,85.99,85.91,85.91,3800.0,75.1313,75.1663,75.0964,75.0964,3800.0
2013-05-30 12:50:00,85.91,85.91,85.8,85.86,6200.0,75.0964,75.0964,75.0002,75.0527,6200.0
2013-05-30 12:55:00,85.88,85.91,85.86,85.91,4200.0,75.0702,75.0964,75.0527,75.0964,4200.0
2013-05-30 13:00:00,85.91,86.01,85.9,86.01,14000.0,75.0964,75.1838,75.0876,75.1838,14000.0
2013-05-30 13:05:00,86.01,86.04,85.99,85.99,8800.0,75.1838,75.21,75.1663,75.1663,8800.0
2013-05-30 13:10:00,85.96,85.96,85.9,85.95,3300.0,75.1401,75.1401,75.0876,75.1313,3300.0
2013-05-30 13:15:00,85.96,85.99,85.92,85.92,4600.0,75.1401,75.1663,75.1051,75.1051,4600.0
2013-05-30 13:20:00,85.93,85.98,85.92,85.93,15300.0,75.1139,75.1576,75.1051,75.1139,15300.0
2013-05-30 13:25:00,85.94,85.98,85.9,85.98,8100.0,75.1226,75.1576,75.0876,75.1576,8100.0
2013-05-30 13:30:00,85.97,86.0,85.92,85.96,9600.0,75.1488,75.1751,75.1051,75.1401,9600.0
2013-05-30 13:35:00,85.95,86.01,85.86,85.97,11600.0,75.1313,75.1838,75.0527,75.1488,11600.0
2013-05-30 13:40:00,85.97,85.98,85.93,85.93,6700.0,75.1488,75.1576,75.1139,75.1139,6700.0
2013-05-30 13:45:00,85.94,85.97,85.9,85.97,9600.0,75.1226,75.1488,75.0876,75.1488,9600.0
2013-05-30 13:50:00,85.98,85.99,85.89,85.91,11600.0,75.1576,75.1663,75.0789,75.0964,11600.0
2013-05-30 13:55:00,85.93,86.02,85.92,86.01,5100.0,75.1139,75.1925,75.1051,75.1838,5100.0
2013-05-30 14:00:00,86.02,86.04,85.94,85.97,12100.0,75.1925,75.21,75.1226,75.1488,12100.0
2013-05-30 14:05:00,85.97,85.99,85.89,85.89,5500.0,75.1488,75.1663,75.0789,75.0789,5500.0
2013-05-30 14:10:00,85.9,85.94,85.89,85.92,6000.0,75.0876,75.1226,75.0789,75.1051,6000.0
2013-05-30 14:15:00,85.91,85.98,85.91,85.96,5600.0,75.0964,75.1576,75.0964,75.1401,5600.0
2013-05-30 14:20:00,85.96,86.0,85.96,85.98,6500.0,75.1401,75.1751,75.1401,75.1576,6500.0
2013-05-30 14:25:00,85.98,86.05,85.98,86.05,6700.0,75.1576,75.2188,75.1576,75.2188,6700.0
2013-05-30 14:30:00,86.05,86.05,85.93,85.94,13000.0,75.2188,75.2188,75.1139,75.1226,13000.0
2013-05-30 14:35:00,85.94,85.98,85.92,85.98,6400.0,75.1226,75.1576,75.1051,75.1576,6400.0
2013-05-30 14:40:00,85.97,86.0,85.96,85.98,8600.0,75.1488,75.1751,75.1401,75.1576,8600.0
2013-05-30 14:45:00,85.99,86.05,85.99,86.05,6000.0,75.1663,75.2188,75.1663,75.2188,6000.0
2013-05-30 14:50:00,86.05,86.05,86.02,86.03,11000.0,75.2188,75.2188,75.1925,75.2013,11000.0
2013-05-30 14:55:00,86.03,86.05,85.99,85.99,7400.0,75.2013,75.2188,75.1663,75.1663,7400.0
2013-05-30 15:00:00,86.0,86.02,85.97,85.99,13600.0,75.1751,75.1925,75.1488,75.1663,13600.0
2013-05-30 15:05:00,85.98,86.04,85.98,86.04,8300.0,75.1576,75.21,75.1576,75.21,8300.0
2013-05-30 15:10:00,86.05,86.07,86.03,86.04,8000.0,75.2188,75.2362,75.2013,75.21,8000.0
2013-05-30 15:15:00,86.02,86.03,85.9,85.91,19100.0,75.1925,75.2013,75.0876,75.0964,19100.0
2013-05-30 15:20:00,85.9,85.9,85.8,85.82,19600.0,75.0876,75.0876,75.0002,75.0177,19600.0
2013-05-30 15:25:00,85.82,85.86,85.71,85.73,21800.0,75.0177,75.0527,74.9216,74.939,21800.0
2013-05-30 15:30:00,85.72,85.75,85.56,85.56,55600.0,74.9303,74.9565,74.7904,74.7904,55600.0
2013-05-30 15:35:00,85.57,85.59,85.53,85.59,44100.0,74.7992,74.8167,74.7642,74.8167,44100.0
2013-05-30 15:40:00,85.6,85.66,85.53,85.56,41600.0,74.8254,74.8778,74.7642,74.7904,41600.0
2013-05-30 15:45:00,85.57,85.57,85.46,85.53,61200.0,74.7992,74.7992,74.703,74.7642,61200.0
2013-05-30 15:50:00,85.52,85.55,85.47,85.49,61500.0,74.7555,74.7817,74.7118,74.7292,61500.0
2013-05-30 15:55:00,85.48,85.59,85.45,85.47,142500.0,74.7205,74.8167,74.6943,74.7118,142500.0
2013-05-31 09:30:00,85.01,85.06,84.52,84.85,56300.0,74.3097,74.3534,73.8813,74.1698,56300.0
2013-05-31 09:35:00,84.8,85.19,84.66,85.19,33000.0,74.1261,74.467,74.0037,74.467,33000.0
2013-05-31 09:40:00,85.17,85.32,85.14,85.27,10700.0,74.4495,74.5806,74.4233,74.5369,10700.0
2013-05-31 09:45:00,85.3,85.36,85.09,85.1,19700.0,74.5632,74.6156,74.3796,74.3883,19700.0
2013-05-31 09:50:00,85.13,85.22,85.08,85.2,38900.0,74.4146,74.4932,74.3709,74.4757,38900.0
2013-05-31 09:55:00,85.22,85.29,85.19,85.24,14200.0,74.4932,74.5544,74.467,74.5107,14200.0
2013-05-31 10:00:00,85.25,85.47,85.24,85.47,17500.0,74.5195,74.7118,74.5107,74.7118,17500.0
2013-05-31 10:05:00,85.46,85.59,85.4,85.4,25000.0,74.703,74.8167,74.6506,74.6506,25000.0
2013-05-31 10:10:00,85.41,85.43,85.25,85.38,15300.0,74.6593,74.6768,74.5195,74.6331,15300.0
2013-05-31 10:15:00,85.37,85.37,85.13,85.18,10800.0,74.6244,74.6244,74.4146,74.4583,10800.0
2013-05-31 10:20:00,85.2,85.28,85.15,85.22,10700.0,74.4757,74.5457,74.432,74.4932,10700.0
2013-05-31 10:25:00,85.25,85.37,85.15,85.37,10200.0,74.5195,74.6244,74.432,74.6244,10200.0
2013-05-31 10:30:00,85.38,85.38,85.25,85.27,8900.0,74.6331,74.6331,74.5195,74.5369,8900.0
2013-05-31 10:35:00,85.28,85.4,85.28,85.38,8900.0,74.5457,74.6506,74.5457,74.6331,8900.0
2013-05-31 10:40:00,85.37,85.41,85.32,85.35,7900.0,74.6244,74.6593,74.5806,74.6069,7900.0
2013-05-31 10:45:00,85.35,85.4,85.23,85.3,13900.0,74.6069,74.6506,74.502,74.5632,13900.0
2013-05-31 10:50:00,85.31,85.36,85.23,85.23,8000.0,74.5719,74.6156,74.502,74.502,8000.0
2013-05-31 10:55:00,85.24,85.34,85.19,85.34,8800.0,74.5107,74.5981,74.467,74.5981,8800.0
2013-05-31 11:00:00,85.36,85.36,85.28,85.32,10100.0,74.6156,74.6156,74.5457,74.5806,10100.0
2013-05-31 11:05:00,85.34,85.45,85.34,85.42,17800.0,74.5981,74.6943,74.5981,74.6681,17800.0
2013-05-31 11:10:00,85.41,85.45,85.34,85.34,38600.0,74.6593,74.6943,74.5981,74.5981,38600.0
2013-05-31 11:15:00,85.35,85.56,85.35,85.51,30200.0,74.6069,74.7904,74.6069,74.7467,30200.0
2013-05-31 11:20:00,85.52,85.53,85.39,85.42,14100.0,74.7555,74.7642,74.6418,74.6681,14100.0
2013-05-31 11:25:00,85.42,85.42,85.31,85.31,11700.0,74.6681,74.6681,74.5719,74.5719,11700.0
2013-05-31 11:30:00,85.3,85.42,85.29,85.35,15400.0,74.5632,74.6681,74.5544,74.6069,15400.0
2013-05-31 11:35:00,85.34,85.41,85.3,85.37,11400.0,74.5981,74.6593,74.5632,74.6244,11400.0
2013-05-31 11:40:00,85.35,85.35,85.23,85.27,6000.0,74.6069,74.6069,74.502,74.5369,6000.0
2013-05-31 11:45:00,85.28,85.38,85.27,85.3,8800.0,74.5457,74.6331,74.5369,74.5632,8800.0
2013-05-31 11:50:00,85.3,85.33,85.24,85.26,5900.0,74.5632,74.5894,74.5107,74.5282,5900.0
2013-05-31 11:55:00,85.27,85.35,85.2,85.24,107600.0,74.5369,74.6069,74.4757,74.5107,107600.0
2013-05-31 12:00:00,85.26,85.28,85.12,85.19,11600.0,74.5282,74.5457,74.4058,74.467,11600.0
2013-05-31 12:05:00,85.17,85.32,85.16,85.32,7300.0,74.4495,74.5806,74.4408,74.5806,7300.0
2013-05-31 12:10:00,85.32,85.35,85.3,85.32,8100.0,74.5806,74.6069,74.5632,74.5806,8100.0
2013-05-31 12:15:00,85.33,85.33,85.19,85.25,8400.0,74.5894,74.5894,74.467,74.5195,8400.0
2013-05-31 12:20:00,85.22,85.29,85.16,85.29,7000.0,74.4932,74.5544,74.4408,74.5544,7000.0
2013-05-31 12:25:00,85.3,85.33,85.26,85.31,7200.0,74.5632,74.5894,74.5282,74.5719,7200.0
2013-05-31 12:30:00,85.32,85.33,85.22,85.23,8600.0,74.5806,74.5894,74.4932,74.502,8600.0
2013-05-31 12:35:00,85.23,85.24,85.18,85.22,3500.0,74.502,74.5107,74.4583,74.4932,3500.0
2013-05-31 12:40:00,85.22,85.36,85.18,85.32,7300.0,74.4932,74.6156,74.4583,74.5806,7300.0
2013-05-31 12:45:00,85.34,85.35,85.2,85.21,9200.0,74.5981,74.6069,74.4757,74.4845,9200.0
2013-05-31 12:50:00,85.2,85.2,85.12,85.19,6700.0,74.4757,74.4757,74.4058,74.467,6700.0
2013-05-31 12:55:00,85.21,85.23,85.16,85.16,6600.0,74.4845,74.502,74.4408,74.4408,6600.0
2013-05-31 13:00:00,85.14,85.23,85.14,85.22,4700.0,74.4233,74.502,74.4233,74.4932,4700.0
2013-05-31 13:05:00,85.24,85.3,85.19,85.29,5900.0,74.5107,74.5632,74.467,74.5544,5900.0
2013-05-31 13:10:00,85.3,85.34,85.17,85.19,8700.0,74.5632,74.5981,74.4495,74.467,8700.0
2013-05-31 13:15:00,85.19,85.19,85.04,85.04,6500.0,74.467,74.467,74.3359,74.3359,6500.0
2013-05-31 13:20:00,85.04,85.17,85.04,85.14,5300.0,74.3359,74.4495,74.3359,74.4233,5300.0
2013-05-31 13:25:00,85.15,85.26,85.14,85.26,6900.0,74.432,74.5282,74.4233,74.5282,6900.0
2013-05-31 13:30:00,85.26,85.27,85.09,85.09,6300.0,74.5282,74.5369,74.3796,74.3796,6300.0
2013-05-31 13:35:00,85.09,85.09,85.02,85.04,10000.0,74.3796,74.3796,74.3184,74.3359,10000.0
2013-05-31 13:40:00,85.06,85.08,84.99,85.0,11200.0,74.3534,74.3709,74.2922,74.3009,11200.0
2013-05-31 13:45:00,85.01,85.07,84.98,85.02,58000.0,74.3097,74.3621,74.2834,74.3184,58000.0
2013-05-31 13:50:00,85.04,85.11,85.04,85.09,5900.0,74.3359,74.3971,74.3359,74.3796,5900.0
2013-05-31 13:55:00,85.07,85.11,84.95,85.09,59800.0,74.3621,74.3971,74.2572,74.3796,59800.0
2013-05-31 14:00:00,85.11,85.14,84.94,84.99,22900.0,74.3971,74.4233,74.2485,74.2922,22900.0
2013-05-31 14:05:00,85.0,85.02,84.91,84.91,13600.0,74.3009,74.3184,74.2223,74.2223,13600.0
2013-05-31 14:10:00,84.91,84.94,84.75,84.76,15300.0,74.2223,74.2485,74.0824,74.0911,15300.0
2013-05-31 14:15:00,84.79,84.87,84.78,84.82,8600.0,74.1174,74.1873,74.1086,74.1436,8600.0
2013-05-31 14:20:00,84.82,84.86,84.8,84.81,11000.0,74.1436,74.1785,74.1261,74.1348,11000.0
2013-05-31 14:25:00,84.82,84.84,84.76,84.77,11100.0,74.1436,74.1611,74.0911,74.0999,11100.0
2013-05-31 14:30:00,84.78,84.8,84.71,84.78,21600.0,74.1086,74.1261,74.0474,74.1086,21600.0
2013-05-31 14:35:00,84.77,84.77,84.58,84.59,16500.0,74.0999,74.0999,73.9338,73.9425,16500.0
2013-05-31 14:40:00,84.59,84.65,84.58,84.61,16000.0,73.9425,73.995,73.9338,73.96,16000.0
2013-05-31 14:45:00,84.62,84.64,84.51,84.6,54700.0,73.9688,73.9862,73.8726,73.9513,54700.0
2013-05-31 14:50:00,84.61,84.63,84.56,84.59,62200.0,73.96,73.9775,73.9163,73.9425,62200.0
2013-05-31 14:55:00,84.58,84.63,84.57,84.6,18900.0,73.9338,73.9775,73.925,73.9513,18900.0
2013-05-31 15:00:00,84.59,84.64,84.56,84.63,20800.0,73.9425,73.9862,73.9163,73.9775,20800.0
2013-05-31 15:05:00,84.62,84.69,84.59,84.69,21500.0,73.9688,74.0299,73.9425,74.0299,21500.0
2013-05-31 15:10:00,84.67,84.78,84.64,84.77,14700.0,74.0125,74.1086,73.9862,74.0999,14700.0
2013-05-31 15:15:00,84.78,84.92,84.78,84.87,32300.0,74.1086,74.231,74.1086,74.1873,32300.0
2013-05-31 15:20:00,84.87,84.98,84.86,84.89,48500.0,74.1873,74.2834,74.1785,74.2048,48500.0
2013-05-31 15:25:00,84.9,84.92,84.78,84.84,18900.0,74.2135,74.231,74.1086,74.1611,18900.0
2013-05-31 15:30:00,84.82,84.87,84.7,84.75,27300.0,74.1436,74.1873,74.0387,74.0824,27300.0
2013-05-31 15:35:00,84.76,84.85,84.74,84.82,21400.0,74.0911,74.1698,74.0737,74.1436,21400.0
2013-05-31 15:40:00,84.82,84.95,84.8,84.91,25700.0,74.1436,74.2572,74.1261,74.2223,25700.0
2013-05-31 15:45:00,84.9,84.98,84.85,84.89,55100.0,74.2135,74.2834,74.1698,74.2048,55100.0
2013-05-31 15:50:00,84.88,84.88,84.75,84.77,63400.0,74.196,74.196,74.0824,74.0999,63400.0
2013-05-31 15:55:00,84.77,84.78,84.43,84.43,225800.0,74.0999,74.1086,73.8027,73.8027,225800.0
2013-06-03 09:30:00,84.87,84.87,84.3,84.38,252000.0,74.1873,74.1873,73.689,73.759,252000.0
2013-06-03 09:35:00,84.36,84.44,84.28,84.35,51200.0,73.7415,73.8114,73.6716,73.7327,51200.0
2013-06-03 09:40:00,84.34,84.49,84.31,84.39,31400.0,73.724,73.8551,73.6978,73.7677,31400.0
2013-06-03 09:45:00,84.37,84.48,84.34,84.44,19100.0,73.7502,73.8464,73.724,73.8114,19100.0
2013-06-03 09:50:00,84.44,84.61,84.39,84.44,36900.0,73.8114,73.96,73.7677,73.8114,36900.0
2013-06-03 09:55:00,84.44,84.45,84.29,84.3,20300.0,73.8114,73.8202,73.6803,73.689,20300.0
2013-06-03 10:00:00,84.3,84.34,84.13,84.32,33400.0,73.689,73.724,73.5404,73.7065,33400.0
2013-06-03 10:05:00,84.3,84.41,84.23,84.38,36100.0,73.689,73.7852,73.6278,73.759,36100.0
2013-06-03 10:10:00,84.38,84.55,84.31,84.32,35300.0,73.759,73.9076,73.6978,73.7065,35300.0
2013-06-03 10:15:00,84.33,84.33,84.13,84.13,80500.0,73.7153,73.7153,73.5404,73.5404,80500.0
2013-06-03 10:20:00,84.15,84.28,84.14,84.19,22700.0,73.5579,73.6716,73.5492,73.5929,22700.0
2013-06-03 10:25:00,84.19,84.23,84.08,84.16,17600.0,73.5929,73.6278,73.4967,73.5667,17600.0
2013-06-03 10:30:00,84.13,84.13,83.97,84.01,18300.0,73.5404,73.5404,73.4006,73.4355,18300.0
2013-06-03 10:35:00,84.05,84.05,83.77,83.85,15900.0,73.4705,73.4705,73.2257,73.2957,15900.0
2013-06-03 10:40:00,83.84,83.85,83.7,83.8,15400.0,73.2869,73.2957,73.1646,73.252,15400.0
2013-06-03 10:45:00,83.8,83.87,83.7,83.87,45400.0,73.252,73.3132,73.1646,73.3132,45400.0
2013-06-03 10:50:00,83.86,84.08,83.86,84.04,16200.0,73.3044,73.4967,73.3044,73.4618,16200.0
2013-06-03 10:55:00,84.06,84.06,83.96,83.98,13400.0,73.4792,73.4792,73.3918,73.4093,13400.0
2013-06-03 11:00:00,83.99,84.02,83.92,83.93,21000.0,73.4181,73.4443,73.3569,73.3656,21000.0
2013-06-03 11:05:00,83.94,83.98,83.87,83.96,14000.0,73.3743,73.4093,73.3132,73.3918,14000.0
2013-06-03 11:10:00,83.96,83.98,83.68,83.78,18300.0,73.3918,73.4093,73.1471,73.2345,18300.0
2013-06-03 11:15:00,83.78,83.82,83.68,83.7,17800.0,73.2345,73.2695,73.1471,73.1646,17800.0
2013-06-03 11:20:00,83.74,83.77,83.6,83.62,9800.0,73.1995,73.2257,73.0771,73.0946,9800.0
2013-06-03 11:25:00,83.62,83.65,83.5,83.59,11000.0,73.0946,73.1209,72.9897,73.0684,11000.0
2013-06-03 11:30:00,83.59,83.69,83.57,83.65,13400.0,73.0684,73.1558,73.0509,73.1209,13400.0
2013-06-03 11:35:00,83.64,83.66,83.45,83.48,28000.0,73.1121,73.1296,72.946,72.9722,28000.0
2013-06-03 11:40:00,83.46,83.68,83.45,83.61,15200.0,72.9548,73.1471,72.946,73.0859,15200.0
2013-06-03 11:45:00,83.63,83.78,83.61,83.61,11300.0,73.1034,73.2345,73.0859,73.0859,11300.0
2013-06-03 11:50:00,83.64,83.75,83.5,83.52,15300.0,73.1121,73.2083,72.9897,73.0072,15300.0
2013-06-03 11:55:00,83.51,83.61,83.51,83.58,12800.0,72.9985,73.0859,72.9985,73.0597,12800.0
2013-06-03 12:00:00,83.59,83.67,83.5,83.5,23100.0,73.0684,73.1383,72.9897,72.9897,23100.0
2013-06-03 12:05:00,83.46,83.57,83.44,83.56,15100.0,72.9548,73.0509,72.9373,73.0422,15100.0
2013-06-03 12:10:00,83.55,83.61,83.47,83.49,10400.0,73.0334,73.0859,72.9635,72.981,10400.0
2013-06-03 12:15:00,83.5,83.51,83.39,83.41,9800.0,72.9897,72.9985,72.8936,72.9111,9800.0
2013-06-03 12:20:00,83.44,83.44,83.37,83.42,13700.0,72.9373,72.9373,72.8761,72.9198,13700.0
2013-06-03 12:25:00,83.43,83.46,83.39,83.46,9300.0,72.9285,72.9548,72.8936,72.9548,9300.0
2013-06-03 12:30:00,83.48,83.53,83.38,83.42,13300.0,72.9722,73.016,72.8848,72.9198,13300.0
2013-06-03 12:35:00,83.43,83.45,83.38,83.4,9100.0,72.9285,72.946,72.8848,72.9023,9100.0
2013-06-03 12:40:00,83.4,83.44,83.4,83.42,6500.0,72.9023,72.9373,72.9023,72.9198,6500.0
2013-06-03 12:45:00,83.42,83.51,83.42,83.48,23800.0,72.9198,72.9985,72.9198,72.9722,23800.0
2013-06-03 12:50:00,83.49,83.51,83.44,83.44,9700.0,72.981,72.9985,72.9373,72.9373,9700.0
2013-06-03 12:55:00,83.44,83.46,83.35,83.46,12900.0,72.9373,72.9548,72.8586,72.9548,12900.0
2013-06-03 13:00:00,83.48,83.53,83.39,83.44,9900.0,72.9722,73.016,72.8936,72.9373,9900.0
2013-06-03 13:05:00,83.44,83.64,83.44,83.64,11500.0,72.9373,73.1121,72.9373,73.1121,11500.0
2013-06-03 13:10:00,83.62,83.64,83.54,83.55,8400.0,73.0946,73.1121,73.0247,73.0334,8400.0
2013-06-03 13:15:00,83.55,83.59,83.52,83.56,11500.0,73.0334,73.0684,73.0072,73.0422,11500.0
2013-06-03 13:20:00,83.57,83.57,83.4,83.4,12700.0,73.0509,73.0509,72.9023,72.9023,12700.0
2013-06-03 13:25:00,83.43,83.45,83.29,83.3,34000.0,72.9285,72.946,72.8062,72.8149,34000.0
2013-06-03 13:30:00,83.31,83.38,83.26,83.38,28400.0,72.8236,72.8848,72.7799,72.8848,28400.0
2013-06-03 13:35:00,83.38,83.44,83.35,83.37,24900.0,72.8848,72.9373,72.8586,72.8761,24900.0
2013-06-03 13:40:00,83.38,83.45,83.32,83.36,10500.0,72.8848,72.946,72.8324,72.8674,10500.0
2013-06-03 13:45:00,83.37,83.52,83.37,83.52,5000.0,72.8761,73.0072,72.8761,73.0072,5000.0
2013-06-03 13:50:00,83.52,83.66,83.51,83.6,11600.0,73.0072,73.1296,72.9985,73.0771,11600.0
2013-06-03 13:55:00,83.58,83.61,83.53,83.53,13100.0,73.0597,73.0859,73.016,73.016,13100.0
2013-06-03 14:00:00,83.53,83.55,83.48,83.52,27200.0,73.016,73.0334,72.9722,73.0072,27200.0
2013-06-03 14:05:00,83.51,83.67,83.51,83.62,19500.0,72.9985,73.1383,72.9985,73.0946,19500.0
2013-06-03 14:10:00,83.64,83.64,83.53,83.54,19200.0,73.1121,73.1121,73.016,73.0247,19200.0
2013-06-03 14:15:00,83.54,83.55,83.49,83.51,11000.0,73.0247,73.0334,72.981,72.9985,11000.0
2013-06-03 14:20:00,83.51,83.59,83.51,83.59,13800.0,72.9985,73.0684,72.9985,73.0684,13800.0
2013-06-03 14:25:00,83.58,83.63,83.52,83.53,16100.0,73.0597,73.1034,73.0072,73.016,16100.0
2013-06-03 14:30:00,83.52,83.54,83.46,83.48,11900.0,73.0072,73.0247,72.9548,72.9722,11900.0
2013-06-03 14:35:00,83.46,83.56,83.46,83.51,17400.0,72.9548,73.0422,72.9548,72.9985,17400.0
2013-06-03 14:40:00,83.52,83.62,83.5,83.62,16500.0,73.0072,73.0946,72.9897,73.0946,16500.0
2013-06-03 14:45:00,83.62,83.63,83.51,83.52,13100.0,73.0946,73.1034,72.9985,73.0072,13100.0
2013-06-03 14:50:00,83.5,83.56,83.47,83.49,24700.0,72.9897,73.0422,72.9635,72.981,24700.0
2013-06-03 14:55:00,83.5,83.55,83.46,83.5,62500.0,72.9897,73.0334,72.9548,72.9897,62500.0
2013-06-03 15:00:00,83.5,83.58,83.5,83.53,35600.0,72.9897,73.0597,72.9897,73.016,35600.0
2013-06-03 15:05:00,83.55,83.7,83.53,83.67,50200.0,73.0334,73.1646,73.016,73.1383,50200.0
2013-06-03 15:10:00,83.68,83.69,83.56,83.61,79800.0,73.1471,73.1558,73.0422,73.0859,79800.0
2013-06-03 15:15:00,83.62,83.65,83.54,83.59,25100.0,73.0946,73.1209,73.0247,73.0684,25100.0
2013-06-03 15:20:00,83.58,83.79,83.58,83.73,25300.0,73.0597,73.2432,73.0597,73.1908,25300.0
2013-06-03 15:25:00,83.74,83.79,83.67,83.78,25700.0,73.1995,73.2432,73.1383,73.2345,25700.0
2013-06-03 15:30:00,83.77,83.79,83.67,83.7,44700.0,73.2257,73.2432,73.1383,73.1646,44700.0
2013-06-03 15:35:00,83.7,83.8,83.65,83.8,30600.0,73.1646,73.252,73.1209,73.252,30600.0
2013-06-03 15:40:00,83.79,83.84,83.77,83.8,30900.0,73.2432,73.2869,73.2257,73.252,30900.0
2013-06-03 15:45:00,83.8,83.85,83.71,83.74,71300.0,73.252,73.2957,73.1733,73.1995,71300.0
2013-06-03 15:50:00,83.75,83.83,83.72,83.79,88500.0,73.2083,73.2782,73.182,73.2432,88500.0
2013-06-03 15:55:00,83.8,83.84,83.73,83.74,133900.0,73.252,73.2869,73.1908,73.1995,133900.0
2013-06-04 09:30:00,83.74,84.27,83.71,84.16,38500.0,73.1995,73.6628,73.1733,73.5667,38500.0
2013-06-04 09:35:00,84.14,84.29,84.14,84.28,11100.0,73.5492,73.6803,73.5492,73.6716,11100.0
2013-06-04 09:40:00,84.26,84.44,84.24,84.3,55500.0,73.6541,73.8114,73.6366,73.689,55500.0
2013-06-04 09:45:00,84.3,84.74,84.27,84.71,25700.0,73.689,74.0737,73.6628,74.0474,25700.0
2013-06-04 09:50:00,84.7,84.8,84.62,84.79,16200.0,74.0387,74.1261,73.9688,74.1174,16200.0
2013-06-04 09:55:00,84.8,84.86,84.79,84.86,19800.0,74.1261,74.1785,74.1174,74.1785,19800.0
2013-06-04 10:00:00,84.88,85.1,84.85,85.06,29500.0,74.196,74.3883,74.1698,74.3534,29500.0
2013-06-04 10:05:00,85.04,85.09,85.0,85.04,14800.0,74.3359,74.3796,74.3009,74.3359,14800.0
2013-06-04 10:10:00,85.03,85.28,85.02,85.25,19500.0,74.3271,74.5457,74.3184,74.5195,19500.0
2013-06-04 10:15:00,85.25,85.38,85.22,85.37,30700.0,74.5195,74.6331,74.4932,74.6244,30700.0
2013-06-04 10:20:00,85.38,85.68,85.34,85.66,44800.0,74.6331,74.8953,74.5981,74.8778,44800.0
2013-06-04 10:25:00,85.66,85.7,85.5,85.7,34100.0,74.8778,74.9128,74.738,74.9128,34100.0
2013-06-04 10:30:00,85.7,85.91,85.53,85.57,42700.0,74.9128,75.0964,74.7642,74.7992,42700.0
2013-06-04 10:35:00,85.59,85.68,85.55,85.65,13400.0,74.8167,74.8953,74.7817,74.8691,13400.0
2013-06-04 10:40:00,85.65,85.7,85.56,85.65,16700.0,74.8691,74.9128,74.7904,74.8691,16700.0
2013-06-04 10:45:00,85.64,85.64,85.51,85.54,20100.0,74.8604,74.8604,74.7467,74.773,20100.0
2013-06-04 10:50:00,85.54,85.6,85.44,85.45,27700.0,74.773,74.8254,74.6855,74.6943,27700.0
2013-06-04 10:55:00,85.44,85.58,85.43,85.51,13900.0,74.6855,74.8079,74.6768,74.7467,13900.0
2013-06-04 11:00:00,85.51,85.57,85.47,85.57,17900.0,74.7467,74.7992,74.7118,74.7992,17900.0
2013-06-04 11:05:00,85.54,85.6,85.51,85.57,11000.0,74.773,74.8254,74.7467,74.7992,11000.0
2013-06-04 11:10:00,85.56,85.7,85.52,85.68,14300.0,74.7904,74.9128,74.7555,74.8953,14300.0
2013-06-04 11:15:00,85.68,85.75,85.65,85.69,11600.0,74.8953,74.9565,74.8691,74.9041,11600.0
2013-06-04 11:20:00,85.71,85.81,85.71,85.81,11900.0,74.9216,75.009,74.9216,75.009,11900.0
2013-06-04 11:25:00,85.83,85.83,85.74,85.75,11600.0,75.0265,75.0265,74.9478,74.9565,11600.0
2013-06-04 11:30:00,85.77,85.79,85.65,85.71,11700.0,74.974,74.9915,74.8691,74.9216,11700.0
2013-06-04 11:35:00,85.7,85.75,85.61,85.75,11800.0,74.9128,74.9565,74.8341,74.9565,11800.0
2013-06-04 11:40:00,85.73,85.87,85.7,85.86,7400.0,74.939,75.0614,74.9128,75.0527,7400.0
2013-06-04 11:45:00,85.87,85.92,85.74,85.78,18300.0,75.0614,75.1051,74.9478,74.9827,18300.0
2013-06-04 11:50:00,85.79,85.83,85.73,85.81,8700.0,74.9915,75.0265,74.939,75.009,8700.0
2013-06-04 11:55:00,85.8,85.81,85.68,85.76,142100.0,75.0002,75.009,74.8953,74.9653,142100.0
2013-06-04 12:00:00,85.76,85.79,85.5,85.58,58400.0,74.9653,74.9915,74.738,74.8079,58400.0
2013-06-04 12:05:00,85.6,85.67,85.5,85.5,16300.0,74.8254,74.8866,74.738,74.738,16300.0
2013-06-04 12:10:00,85.5,85.64,85.5,85.51,41900.0,74.738,74.8604,74.738,74.7467,41900.0
2013-06-04 12:15:00,85.5,85.53,85.41,85.47,15200.0,74.738,74.7642,74.6593,74.7118,15200.0
2013-06-04 12:20:00,85.46,85.48,85.39,85.41,14900.0,74.703,74.7205,74.6418,74.6593,14900.0
2013-06-04 12:25:00,85.41,85.42,85.31,85.34,30200.0,74.6593,74.6681,74.5719,74.5981,30200.0
2013-06-04 12:30:00,85.32,85.41,85.31,85.38,32200.0,74.5806,74.6593,74.5719,74.6331,32200.0
2013-06-04 12:35:00,85.4,85.52,85.35,85.52,20700.0,74.6506,74.7555,74.6069,74.7555,20700.0
2013-06-04 12:40:00,85.53,85.56,85.42,85.45,19700.0,74.7642,74.7904,74.6681,74.6943,19700.0
2013-06-04 12:45:00,85.45,85.45,85.35,85.42,18500.0,74.6943,74.6943,74.6069,74.6681,18500.0
2013-06-04 12:50:00,85.41,85.58,85.41,85.47,24100.0,74.6593,74.8079,74.6593,74.7118,24100.0
2013-06-04 12:55:00,85.49,85.5,85.41,85.48,8500.0,74.7292,74.738,74.6593,74.7205,8500.0
2013-06-04 13:00:00,85.48,85.5,85.43,85.47,19700.0,74.7205,74.738,74.6768,74.7118,19700.0
2013-06-04 13:05:00,85.47,85.52,85.44,85.47,17600.0,74.7118,74.7555,74.6855,74.7118,17600.0
2013-06-04 13:10:00,85.49,85.49,85.31,85.36,15700.0,74.7292,74.7292,74.5719,74.6156,15700.0
2013-06-04 13:15:00,85.36,85.36,85.25,85.25,30300.0,74.6156,74.6156,74.5195,74.5195,30300.0
2013-06-04 13:20:00,85.24,85.24,85.13,85.15,12400.0,74.5107,74.5107,74.4146,74.432,12400.0
2013-06-04 13:25:00,85.12,85.13,84.82,84.85,20600.0,74.4058,74.4146,74.1436,74.1698,20600.0
2013-06-04 13:30:00,84.83,84.99,84.75,84.96,14100.0,74.1523,74.2922,74.0824,74.266,14100.0
2013-06-04 13:35:00,84.95,84.95,84.55,84.58,38600.0,74.2572,74.2572,73.9076,73.9338,38600.0
2013-06-04 13:40:00,84.59,84.62,84.57,84.58,14400.0,73.9425,73.9688,73.925,73.9338,14400.0
2013-06-04 13:45:00,84.56,84.56,84.41,84.5,25000.0,73.9163,73.9163,73.7852,73.8639,25000.0
2013-06-04 13:50:00,84.5,84.65,84.5,84.57,20000.0,73.8639,73.995,73.8639,73.925,20000.0
2013-06-04 13:55:00,84.57,84.71,84.53,84.62,16800.0,73.925,74.0474,73.8901,73.9688,16800.0
2013-06-04 14:00:00,84.6,84.63,84.51,84.55,17400.0,73.9513,73.9775,73.8726,73.9076,17400.0
2013-06-04 14:05:00,84.55,84.58,84.48,84.48,21000.0,73.9076,73.9338,73.8464,73.8464,21000.0
2013-06-04 14:10:00,84.47,84.55,84.4,84.54,15500.0,73.8376,73.9076,73.7764,73.8988,15500.0
2013-06-04 14:15:00,84.55,84.6,84.51,84.59,16800.0,73.9076,73.9513,73.8726,73.9425,16800.0
2013-06-04 14:20:00,84.59,84.62,84.43,84.43,22100.0,73.9425,73.9688,73.8027,73.8027,22100.0
2013-06-04 14:25:00,84.42,84.47,84.39,84.43,15600.0,73.7939,73.8376,73.7677,73.8027,15600.0
2013-06-04 14:30:00,84.44,84.53,84.42,84.52,13800.0,73.8114,73.8901,73.7939,73.8813,13800.0
2013-06-04 14:35:00,84.53,84.6,84.51,84.53,23700.0,73.8901,73.9513,73.8726,73.8901,23700.0
2013-06-04 14:40:00,84.54,84.6,84.42,84.46,25100.0,73.8988,73.9513,73.7939,73.8289,25100.0
2013-06-04 14:45:00,84.43,84.56,84.43,84.46,25400.0,73.8027,73.9163,73.8027,73.8289,25400.0
2013-06-04 14:50:00,84.47,84.54,84.2,84.23,58300.0,73.8376,73.8988,73.6016,73.6278,58300.0
2013-06-04 14:55:00,84.27,84.3,84.17,84.25,24800.0,73.6628,73.689,73.5754,73.6453,24800.0
2013-06-04 15:00:00,84.25,84.44,84.22,84.41,24900.0,73.6453,73.8114,73.6191,73.7852,24900.0
2013-06-04 15:05:00,84.41,84.53,84.36,84.43,22800.0,73.7852,73.8901,73.7415,73.8027,22800.0
2013-06-04 15:10:00,84.44,84.46,84.26,84.28,31200.0,73.8114,73.8289,73.6541,73.6716,31200.0
2013-06-04 15:15:00,84.27,84.27,84.13,84.18,25900.0,73.6628,73.6628,73.5404,73.5841,25900.0
2013-06-04 15:20:00,84.21,84.25,84.17,84.18,14900.0,73.6104,73.6453,73.5754,73.5841,14900.0
2013-06-04 15:25:00,84.17,84.36,84.17,84.25,19100.0,73.5754,73.7415,73.5754,73.6453,19100.0
2013-06-04 15:30:00,84.25,84.53,84.24,84.52,33900.0,73.6453,73.8901,73.6366,73.8813,33900.0
2013-06-04 15:35:00,84.5,84.58,84.49,84.55,24500.0,73.8639,73.9338,73.8551,73.9076,24500.0
2013-06-04 15:40:00,84.56,84.6,84.51,84.53,27800.0,73.9163,73.9513,73.8726,73.8901,27800.0
2013-06-04 15:45:00,84.53,84.58,84.5,84.52,45600.0,73.8901,73.9338,73.8639,73.8813,45600.0
2013-06-04 15:50:00,84.54,84.56,84.48,84.56,38300.0,73.8988,73.9163,73.8464,73.9163,38300.0
2013-06-04 15:55:00,84.55,84.6,84.51,84.52,74400.0,73.9076,73.9513,73.8726,73.8813,74400.0
2013-06-05 09:30:00,84.15,84.41,83.87,84.11,20900.0,73.5579,73.7852,73.3132,73.5229,20900.0
2013-06-05 09:35:00,84.12,84.33,84.01,84.24,8500.0,73.5317,73.7153,73.4355,73.6366,8500.0
2013-06-05 09:40:00,84.22,84.52,84.13,84.52,8400.0,73.6191,73.8813,73.5404,73.8813,8400.0
2013-06-05 09:45:00,84.51,84.57,84.4,84.56,15700.0,73.8726,73.925,73.7764,73.9163,15700.0
2013-06-05 09:50:00,84.55,84.56,84.47,84.51,13200.0,73.9076,73.9163,73.8376,73.8726,13200.0
2013-06-05 09:55:00,84.5,84.56,84.45,84.51,27500.0,73.8639,73.9163,73.8202,73.8726,27500.0
2013-06-05 10:00:00,84.5,84.59,84.31,84.53,9400.0,73.8639,73.9425,73.6978,73.8901,9400.0
2013-06-05 10:05:00,84.56,84.63,84.28,84.29,7800.0,73.9163,73.9775,73.6716,73.6803,7800.0
2013-06-05 10:10:00,84.31,84.33,84.16,84.25,12500.0,73.6978,73.7153,73.5667,73.6453,12500.0
2013-06-05 10:15:00,84.22,84.22,84.04,84.07,16100.0,73.6191,73.6191,73.4618,73.488,16100.0
2013-06-05 10:20:00,84.06,84.14,84.03,84.13,17100.0,73.4792,73.5492,73.453,73.5404,17100.0
2013-06-05 10:25:00,84.13,84.35,84.1,84.31,12600.0,73.5404,73.7327,73.5142,73.6978,12600.0
2013-06-05 10:30:00,84.31,84.31,84.14,84.2,9700.0,73.6978,73.6978,73.5492,73.6016,9700.0
2013-06-05 10:35:00,84.17,84.31,84.17,84.24,9200.0,73.5754,73.6978,73.5754,73.6366,9200.0
2013-06-05 10:40:00,84.22,84.35,84.22,84.25,10700.0,73.6191,73.7327,73.6191,73.6453,10700.0
2013-06-05 10:45:00,84.28,84.31,84.14,84.17,11800.0,73.6716,73.6978,73.5492,73.5754,11800.0
2013-06-05 10:50:00,84.15,84.2,84.03,84.09,14100.0,73.5579,73.6016,73.453,73.5055,14100.0
2013-06-05 10:55:00,84.1,84.13,84.07,84.09,7100.0,73.5142,73.5404,73.488,73.5055,7100.0
2013-06-05 11:00:00,84.07,84.11,83.89,83.97,19400.0,73.488,73.5229,73.3306,73.4006,19400.0
2013-06-05 11:05:00,83.91,83.96,83.87,83.91,7300.0,73.3481,73.3918,73.3132,73.3481,7300.0
2013-06-05 11:10:00,83.87,83.97,83.87,83.94,6800.0,73.3132,73.4006,73.3132,73.3743,6800.0
2013-06-05 11:15:00,83.95,84.07,83.95,84.02,5700.0,73.3831,73.488,73.3831,73.4443,5700.0
2013-06-05 11:20:00,84.0,84.05,83.96,84.02,11600.0,73.4268,73.4705,73.3918,73.4443,11600.0
2013-06-05 11:25:00,84.0,84.04,83.8,83.86,10300.0,73.4268,73.4618,73.252,73.3044,10300.0
2013-06-05 11:30:00,83.86,83.87,83.78,83.81,10100.0,73.3044,73.3132,73.2345,73.2607,10100.0
2013-06-05 11:35:00,83.77,84.04,83.77,84.04,6500.0,73.2257,73.4618,73.2257,73.4618,6500.0
2013-06-05 11:40:00,84.04,84.06,83.97,84.0,3800.0,73.4618,73.4792,73.4006,73.4268,3800.0
2013-06-05 11:45:00,83.97,83.99,83.94,83.96,2400.0,73.4006,73.4181,73.3743,73.3918,2400.0
2013-06-05 11:50:00,83.94,83.94,83.79,83.81,4600.0,73.3743,73.3743,73.2432,73.2607,4600.0
2013-06-05 11:55:00,83.8,83.84,83.72,83.77,8900.0,73.252,73.2869,73.182,73.2257,8900.0
2013-06-05 12:00:00,83.79,83.87,83.79,83.85,8900.0,73.2432,73.3132,73.2432,73.2957,8900.0
2013-06-05 12:05:00,83.82,83.84,83.73,83.83,6500.0,73.2695,73.2869,73.1908,73.2782,6500.0
2013-06-05 12:10:00,83.82,83.85,83.76,83.78,8800.0,73.2695,73.2957,73.217,73.2345,8800.0
2013-06-05 12:15:00,83.74,83.76,83.65,83.7,17000.0,73.1995,73.217,73.1209,73.1646,17000.0
2013-06-05 12:20:00,83.7,83.85,83.7,83.85,10300.0,73.1646,73.2957,73.1646,73.2957,10300.0
2013-06-05 12:25:00,83.87,83.94,83.86,83.92,9200.0,73.3132,73.3743,73.3044,73.3569,9200.0
2013-06-05 12:30:00,83.91,83.91,83.86,83.87,6900.0,73.3481,73.3481,73.3044,73.3132,6900.0
2013-06-05 12:35:00,83.84,83.86,83.78,83.79,10300.0,73.2869,73.3044,73.2345,73.2432,10300.0
2013-06-05 12:40:00,83.78,83.85,83.78,83.81,8400.0,73.2345,73.2957,73.2345,73.2607,8400.0
2013-06-05 12:45:00,83.83,83.86,83.73,83.75,10800.0,73.2782,73.3044,73.1908,73.2083,10800.0
2013-06-05 12:50:00,83.74,83.75,83.64,83.72,6700.0,73.1995,73.2083,73.1121,73.182,6700.0
2013-06-05 12:55:00,83.74,83.82,83.72,83.78,5400.0,73.1995,73.2695,73.182,73.2345,5400.0
2013-06-05 13:00:00,83.78,83.9,83.75,83.88,9500.0,73.2345,73.3394,73.2083,73.3219,9500.0
2013-06-05 13:05:00,83.88,83.96,83.87,83.87,6900.0,73.3219,73.3918,73.3132,73.3132,6900.0
2013-06-05 13:10:00,83.87,83.96,83.85,83.85,5500.0,73.3132,73.3918,73.2957,73.2957,5500.0
2013-06-05 13:15:00,83.85,83.93,83.82,83.92,3700.0,73.2957,73.3656,73.2695,73.3569,3700.0
2013-06-05 13:20:00,83.95,84.0,83.91,84.0,5100.0,73.3831,73.4268,73.3481,73.4268,5100.0
2013-06-05 13:25:00,83.98,84.05,83.94,84.03,7200.0,73.4093,73.4705,73.3743,73.453,7200.0
2013-06-05 13:30:00,84.03,84.03,83.96,83.99,5000.0,73.453,73.453,73.3918,73.4181,5000.0
2013-06-05 13:35:00,84.01,84.08,83.96,84.08,6500.0,73.4355,73.4967,73.3918,73.4967,6500.0
2013-06-05 13:40:00,84.05,84.11,84.02,84.07,4300.0,73.4705,73.5229,73.4443,73.488,4300.0
2013-06-05 13:45:00,84.07,84.07,83.99,84.0,9400.0,73.488,73.488,73.4181,73.4268,9400.0
2013-06-05 13:50:00,84.01,84.04,83.98,84.0,8200.0,73.4355,73.4618,73.4093,73.4268,8200.0
2013-06-05 13:55:00,84.0,84.03,83.95,83.98,13400.0,73.4268,73.453,73.3831,73.4093,13400.0
2013-06-05 14:00:00,83.98,84.07,83.96,84.02,13200.0,73.4093,73.488,73.3918,73.4443,13200.0
2013-06-05 14:05:00,84.02,84.07,83.97,84.04,9300.0,73.4443,73.488,73.4006,73.4618,9300.0
2013-06-05 14:10:00,84.02,84.04,83.87,83.87,14500.0,73.4443,73.4618,73.3132,73.3132,14500.0
2013-06-05 14:15:00,83.88,83.96,83.86,83.91,7300.0,73.3219,73.3918,73.3044,73.3481,7300.0
2013-06-05 14:20:00,83.93,83.93,83.82,83.83,10000.0,73.3656,73.3656,73.2695,73.2782,10000.0
2013-06-05 14:25:00,83.84,83.86,83.75,83.78,14600.0,73.2869,73.3044,73.2083,73.2345,14600.0
2013-06-05 14:30:00,83.77,83.79,83.71,83.78,13200.0,73.2257,73.2432,73.1733,73.2345,13200.0
2013-06-05 14:35:00,83.77,83.89,83.77,83.88,5500.0,73.2257,73.3306,73.2257,73.3219,5500.0
2013-06-05 14:40:00,83.89,83.89,83.79,83.83,12300.0,73.3306,73.3306,73.2432,73.2782,12300.0
2013-06-05 14:45:00,83.83,83.86,83.73,83.76,31200.0,73.2782,73.3044,73.1908,73.217,31200.0
2013-06-05 14:50:00,83.77,83.82,83.62,83.66,20000.0,73.2257,73.2695,73.0946,73.1296,20000.0
2013-06-05 14:55:00,83.63,83.72,83.6,83.69,9600.0,73.1034,73.182,73.0771,73.1558,9600.0
2013-06-05 15:00:00,83.69,83.74,83.53,83.55,11900.0,73.1558,73.1995,73.016,73.0334,11900.0
2013-06-05 15:05:00,83.55,83.64,83.51,83.55,16600.0,73.0334,73.1121,72.9985,73.0334,16600.0
2013-06-05 15:10:00,83.54,83.65,83.51,83.64,15300.0,73.0247,73.1209,72.9985,73.1121,15300.0
2013-06-05 15:15:00,83.65,83.73,83.54,83.68,20700.0,73.1209,73.1908,73.0247,73.1471,20700.0
2013-06-05 15:20:00,83.68,83.7,83.58,83.7,39800.0,73.1471,73.1646,73.0597,73.1646,39800.0
2013-06-05 15:25:00,83.71,83.8,83.64,83.75,22100.0,73.1733,73.252,73.1121,73.2083,22100.0
2013-06-05 15:30:00,83.74,83.79,83.63,83.72,19500.0,73.1995,73.2432,73.1034,73.182,19500.0
2013-06-05 15:35:00,83.72,83.91,83.71,83.75,21800.0,73.182,73.3481,73.1733,73.2083,21800.0
2013-06-05 15:40:00,83.75,83.75,83.66,83.73,25400.0,73.2083,73.2083,73.1296,73.1908,25400.0
2013-06-05 15:45:00,83.71,83.77,83.57,83.65,58000.0,73.1733,73.2257,73.0509,73.1209,58000.0
2013-06-05 15:50:00,83.64,83.69,83.56,83.59,47900.0,73.1121,73.1558,73.0422,73.0684,47900.0
2013-06-05 15:55:00,83.58,83.71,83.49,83.5,135000.0,73.0597,73.1733,72.981,72.9897,135000.0
2013-06-06 09:30:00,83.51,83.69,83.2,83.4,36500.0,72.9985,73.1558,72.7275,72.9023,36500.0
2013-06-06 09:35:00,83.39,83.58,83.33,83.5,7100.0,72.8936,73.0597,72.8411,72.9897,7100.0
2013-06-06 09:40:00,83.49,83.54,83.4,83.41,11500.0,72.981,73.0247,72.9023,72.9111,11500.0
2013-06-06 09:45:00,83.42,83.47,83.4,83.45,13700.0,72.9198,72.9635,72.9023,72.946,13700.0
2013-06-06 09:50:00,83.44,83.45,83.31,83.34,15700.0,72.9373,72.946,72.8236,72.8499,15700.0
2013-06-06 09:55:00,83.34,83.47,83.3,83.47,15800.0,72.8499,72.9635,72.8149,72.9635,15800.0
2013-06-06 10:00:00,83.47,83.69,83.46,83.56,10800.0,72.9635,73.1558,72.9548,73.0422,10800.0
2013-06-06 10:05:00,83.53,83.54,83.43,83.43,17300.0,73.016,73.0247,72.9285,72.9285,17300.0
2013-06-06 10:10:00,83.49,83.49,83.26,83.3,20000.0,72.981,72.981,72.7799,72.8149,20000.0
2013-06-06 10:15:00,83.29,83.46,83.28,83.42,12800.0,72.8062,72.9548,72.7974,72.9198,12800.0
2013-06-06 10:20:00,83.43,83.57,83.34,83.37,13100.0,72.9285,73.0509,72.8499,72.8761,13100.0
2013-06-06 10:25:00,83.37,83.42,83.24,83.41,20900.0,72.8761,72.9198,72.7625,72.9111,20900.0
2013-06-06 10:30:00,83.41,83.54,83.39,83.51,14000.0,72.9111,73.0247,72.8936,72.9985,14000.0
2013-06-06 10:35:00,83.51,83.55,83.45,83.49,16900.0,72.9985,73.0334,72.946,72.981,16900.0
2013-06-06 10:40:00,83.47,83.55,83.4,83.52,12500.0,72.9635,73.0334,72.9023,73.0072,12500.0
2013-06-06 10:45:00,83.54,83.57,83.5,83.5,8300.0,73.0247,73.0509,72.9897,72.9897,8300.0
2013-06-06 10:50:00,83.52,83.52,83.45,83.47,15400.0,73.0072,73.0072,72.946,72.9635,15400.0
2013-06-06 10:55:00,83.48,83.62,83.47,83.61,12100.0,72.9722,73.0946,72.9635,73.0859,12100.0
2013-06-06 11:00:00,83.59,83.67,83.59,83.63,6800.0,73.0684,73.1383,73.0684,73.1034,6800.0
2013-06-06 11:05:00,83.65,83.67,83.56,83.56,6400.0,73.1209,73.1383,73.0422,73.0422,6400.0
2013-06-06 11:10:00,83.55,83.67,83.55,83.61,7800.0,73.0334,73.1383,73.0334,73.0859,7800.0
2013-06-06 11:15:00,83.6,83.78,83.58,83.77,13600.0,73.0771,73.2345,73.0597,73.2257,13600.0
2013-06-06 11:20:00,83.77,83.84,83.72,83.75,14700.0,73.2257,73.2869,73.182,73.2083,14700.0
2013-06-06 11:25:00,83.72,83.88,83.71,83.88,20400.0,73.182,73.3219,73.1733,73.3219,20400.0
2013-06-06 11:30:00,83.88,83.92,83.85,83.9,13000.0,73.3219,73.3569,73.2957,73.3394,13000.0
2013-06-06 11:35:00,83.92,84.03,83.91,84.01,11700.0,73.3569,73.453,73.3481,73.4355,11700.0
2013-06-06 11:40:00,84.03,84.07,84.01,84.01,8000.0,73.453,73.488,73.4355,73.4355,8000.0
2013-06-06 11:45:00,84.03,84.05,84.01,84.02,7600.0,73.453,73.4705,73.4355,73.4443,7600.0
2013-06-06 11:50:00,84.03,84.05,84.0,84.03,18200.0,73.453,73.4705,73.4268,73.453,18200.0
2013-06-06 11:55:00,84.01,84.04,83.93,83.97,49900.0,73.4355,73.4618,73.3656,73.4006,49900.0
2013-06-06 12:00:00,83.98,84.03,83.71,83.72,18500.0,73.4093,73.453,73.1733,73.182,18500.0
2013-06-06 12:05:00,83.73,83.73,83.56,83.56,20200.0,73.1908,73.1908,73.0422,73.0422,20200.0
2013-06-06 12:10:00,83.56,83.61,83.5,83.5,7600.0,73.0422,73.0859,72.9897,72.9897,7600.0
2013-06-06 12:15:00,83.5,83.59,83.47,83.49,10200.0,72.9897,73.0684,72.9635,72.981,10200.0
2013-06-06 12:20:00,83.46,83.47,83.34,83.34,11100.0,72.9548,72.9635,72.8499,72.8499,11100.0
2013-06-06 12:25:00,83.33,83.34,83.15,83.26,14000.0,72.8411,72.8499,72.6838,72.7799,14000.0
2013-06-06 12:30:00,83.28,83.47,83.28,83.46,13400.0,72.7974,72.9635,72.7974,72.9548,13400.0
2013-06-06 12:35:00,83.49,83.55,83.42,83.42,11200.0,72.981,73.0334,72.9198,72.9198,11200.0
2013-06-06 12:40:00,83.42,83.55,83.42,83.5,7500.0,72.9198,73.0334,72.9198,72.9897,7500.0
2013-06-06 12:45:00,83.5,83.5,83.42,83.48,8400.0,72.9897,72.9897,72.9198,72.9722,8400.0
2013-06-06 12:50:00,83.49,83.52,83.34,83.42,11700.0,72.981,73.0072,72.8499,72.9198,11700.0
2013-06-06 12:55:00,83.41,83.44,83.38,83.44,9600.0,72.9111,72.9373,72.8848,72.9373,9600.0
2013-06-06 13:00:00,83.44,83.55,83.44,83.51,10500.0,72.9373,73.0334,72.9373,72.9985,10500.0
2013-06-06 13:05:00,83.5,83.78,83.5,83.78,10200.0,72.9897,73.2345,72.9897,73.2345,10200.0
2013-06-06 13:10:00,83.77,83.85,83.73,83.83,11500.0,73.2257,73.2957,73.1908,73.2782,11500.0
2013-06-06 13:15:00,83.84,84.01,83.84,83.93,12000.0,73.2869,73.4355,73.2869,73.3656,12000.0
2013-06-06 13:20:00,83.93,83.93,83.8,83.81,5700.0,73.3656,73.3656,73.252,73.2607,5700.0
2013-06-06 13:25:00,83.78,83.79,83.67,83.71,5500.0,73.2345,73.2432,73.1383,73.1733,5500.0
2013-06-06 13:30:00,83.7,83.71,83.63,83.69,5800.0,73.1646,73.1733,73.1034,73.1558,5800.0
2013-06-06 13:35:00,83.71,83.79,83.66,83.74,8300.0,73.1733,73.2432,73.1296,73.1995,8300.0
2013-06-06 13:40:00,83.72,83.73,83.65,83.71,7400.0,73.182,73.1908,73.1209,73.1733,7400.0
2013-06-06 13:45:00,83.74,83.84,83.73,83.79,6400.0,73.1995,73.2869,73.1908,73.2432,6400.0
2013-06-06 13:50:00,83.77,83.82,83.76,83.78,10000.0,73.2257,73.2695,73.217,73.2345,10000.0
2013-06-06 13:55:00,83.8,83.8,83.69,83.74,5700.0,73.252,73.252,73.1558,73.1995,5700.0
2013-06-06 14:00:00,83.75,83.77,83.52,83.58,9800.0,73.2083,73.2257,73.0072,73.0597,9800.0
2013-06-06 14:05:00,83.57,83.76,83.54,83.67,14700.0,73.0509,73.217,73.0247,73.1383,14700.0
2013-06-06 14:10:00,83.66,83.76,83.61,83.63,12400.0,73.1296,73.217,73.0859,73.1034,12400.0
2013-06-06 14:15:00,83.64,83.66,83.56,83.61,8700.0,73.1121,73.1296,73.0422,73.0859,8700.0
2013-06-06 14:20:00,83.6,83.69,83.6,83.69,7800.0,73.0771,73.1558,73.0771,73.1558,7800.0
2013-06-06 14:25:00,83.72,83.95,83.71,83.91,10500.0,73.182,73.3831,73.1733,73.3481,10500.0
2013-06-06 14:30:00,83.9,83.93,83.7,83.7,11500.0,73.3394,73.3656,73.1646,73.1646,11500.0
2013-06-06 14:35:00,83.7,83.73,83.59,83.59,9400.0,73.1646,73.1908,73.0684,73.0684,9400.0
2013-06-06 14:40:00,83.59,83.7,83.59,83.65,10100.0,73.0684,73.1646,73.0684,73.1209,10100.0
2013-06-06 14:45:00,83.65,83.69,83.54,83.68,43000.0,73.1209,73.1558,73.0247,73.1471,43000.0
2013-06-06 14:50:00,83.76,83.79,83.7,83.72,18000.0,73.217,73.2432,73.1646,73.182,18000.0
2013-06-06 14:55:00,83.73,83.79,83.72,83.73,11100.0,73.1908,73.2432,73.182,73.1908,11100.0
2013-06-06 15:00:00,83.73,83.88,83.73,83.86,24500.0,73.1908,73.3219,73.1908,73.3044,24500.0
2013-06-06 15:05:00,83.85,83.93,83.71,83.71,56100.0,73.2957,73.3656,73.1733,73.1733,56100.0
2013-06-06 15:10:00,83.7,83.74,83.54,83.58,19900.0,73.1646,73.1995,73.0247,73.0597,19900.0
2013-06-06 15:15:00,83.57,83.61,83.51,83.61,30900.0,73.0509,73.0859,72.9985,73.0859,30900.0
2013-06-06 15:20:00,83.61,83.72,83.58,83.64,21800.0,73.0859,73.182,73.0597,73.1121,21800.0
2013-06-06 15:25:00,83.64,83.74,83.64,83.73,15800.0,73.1121,73.1995,73.1121,73.1908,15800.0
2013-06-06 15:30:00,83.7,83.84,83.7,83.8,12100.0,73.1646,73.2869,73.1646,73.252,12100.0
2013-06-06 15:35:00,83.8,83.87,83.8,83.82,23800.0,73.252,73.3132,73.252,73.2695,23800.0
2013-06-06 15:40:00,83.82,83.88,83.79,83.82,13300.0,73.2695,73.3219,73.2432,73.2695,13300.0
2013-06-06 15:45:00,83.83,83.89,83.82,83.85,31200.0,73.2782,73.3306,73.2695,73.2957,31200.0
2013-06-06 15:50:00,83.85,83.95,83.84,83.94,41400.0,73.2957,73.3831,73.2869,73.3743,41400.0
2013-06-06 15:55:00,83.96,84.08,83.91,84.08,81300.0,73.3918,73.4967,73.3481,73.4967,81300.0
2013-06-07 09:30:00,84.31,84.4,84.09,84.34,17100.0,73.6978,73.7764,73.5055,73.724,17100.0
2013-06-07 09:35:00,84.28,84.35,84.2,84.28,17400.0,73.6716,73.7327,73.6016,73.6716,17400.0
2013-06-07 09:40:00,84.32,84.41,84.16,84.19,11300.0,73.7065,73.7852,73.5667,73.5929,11300.0
2013-06-07 09:45:00,84.19,84.3,84.16,84.3,6400.0,73.5929,73.689,73.5667,73.689,6400.0
2013-06-07 09:50:00,84.31,84.31,84.17,84.17,39700.0,73.6978,73.6978,73.5754,73.5754,39700.0
2013-06-07 09:55:00,84.17,84.22,84.14,84.15,5500.0,73.5754,73.6191,73.5492,73.5579,5500.0
2013-06-07 10:00:00,84.13,84.25,84.03,84.25,11300.0,73.5404,73.6453,73.453,73.6453,11300.0
2013-06-07 10:05:00,84.26,84.35,84.21,84.25,34100.0,73.6541,73.7327,73.6104,73.6453,34100.0
2013-06-07 10:10:00,84.25,84.41,84.22,84.34,49500.0,73.6453,73.7852,73.6191,73.724,49500.0
2013-06-07 10:15:00,84.35,84.38,84.23,84.28,21700.0,73.7327,73.759,73.6278,73.6716,21700.0
2013-06-07 10:20:00,84.28,84.43,84.28,84.33,6500.0,73.6716,73.8027,73.6716,73.7153,6500.0
2013-06-07 10:25:00,84.28,84.33,84.21,84.22,22500.0,73.6716,73.7153,73.6104,73.6191,22500.0
2013-06-07 10:30:00,84.23,84.23,84.16,84.17,10400.0,73.6278,73.6278,73.5667,73.5754,10400.0
2013-06-07 10:35:00,84.17,84.21,84.14,84.17,11100.0,73.5754,73.6104,73.5492,73.5754,11100.0
2013-06-07 10:40:00,84.17,84.2,83.98,84.09,29500.0,73.5754,73.6016,73.4093,73.5055,29500.0
2013-06-07 10:45:00,84.09,84.2,84.07,84.19,10300.0,73.5055,73.6016,73.488,73.5929,10300.0
2013-06-07 10:50:00,84.15,84.18,84.02,84.06,15600.0,73.5579,73.5841,73.4443,73.4792,15600.0
2013-06-07 10:55:00,84.08,84.12,84.01,84.05,8800.0,73.4967,73.5317,73.4355,73.4705,8800.0
2013-06-07 11:00:00,84.04,84.27,84.04,84.23,9000.0,73.4618,73.6628,73.4618,73.6278,9000.0
2013-06-07 11:05:00,84.24,84.35,84.24,84.3,12100.0,73.6366,73.7327,73.6366,73.689,12100.0
2013-06-07 11:10:00,84.29,84.39,84.27,84.29,7500.0,73.6803,73.7677,73.6628,73.6803,7500.0
2013-06-07 11:15:00,84.3,84.43,84.3,84.4,4200.0,73.689,73.8027,73.689,73.7764,4200.0
2013-06-07 11:20:00,84.4,84.5,84.38,84.43,12300.0,73.7764,73.8639,73.759,73.8027,12300.0
2013-06-07 11:25:00,84.44,84.57,84.44,84.51,10000.0,73.8114,73.925,73.8114,73.8726,10000.0
2013-06-07 11:30:00,84.52,84.59,84.43,84.53,12200.0,73.8813,73.9425,73.8027,73.8901,12200.0
2013-06-07 11:35:00,84.52,84.52,84.32,84.32,14800.0,73.8813,73.8813,73.7065,73.7065,14800.0
2013-06-07 11:40:00,84.34,84.44,84.31,84.42,8400.0,73.724,73.8114,73.6978,73.7939,8400.0
2013-06-07 11:45:00,84.42,84.42,84.23,84.28,7000.0,73.7939,73.7939,73.6278,73.6716,7000.0
2013-06-07 11:50:00,84.28,84.34,84.27,84.32,27900.0,73.6716,73.724,73.6628,73.7065,27900.0
2013-06-07 11:55:00,84.31,84.38,84.28,84.38,9300.0,73.6978,73.759,73.6716,73.759,9300.0
2013-06-07 12:00:00,84.36,84.38,84.25,84.3,6500.0,73.7415,73.759,73.6453,73.689,6500.0
2013-06-07 12:05:00,84.38,84.4,84.34,84.4,4300.0,73.759,73.7764,73.724,73.7764,4300.0
2013-06-07 12:10:00,84.37,84.41,84.37,84.4,2900.0,73.7502,73.7852,73.7502,73.7764,2900.0
2013-06-07 12:15:00,84.4,84.44,84.39,84.42,3000.0,73.7764,73.8114,73.7677,73.7939,3000.0
2013-06-07 12:20:00,84.42,84.5,84.42,84.5,4500.0,73.7939,73.8639,73.7939,73.8639,4500.0
2013-06-07 12:25:00,84.48,84.51,84.43,84.51,5600.0,73.8464,73.8726,73.8027,73.8726,5600.0
2013-06-07 12:30:00,84.52,84.55,84.48,84.54,4700.0,73.8813,73.9076,73.8464,73.8988,4700.0
2013-06-07 12:35:00,84.54,84.61,84.48,84.58,11800.0,73.8988,73.96,73.8464,73.9338,11800.0
2013-06-07 12:40:00,84.6,84.6,84.49,84.51,3700.0,73.9513,73.9513,73.8551,73.8726,3700.0
2013-06-07 12:45:00,84.49,84.5,84.36,84.38,4100.0,73.8551,73.8639,73.7415,73.759,4100.0
2013-06-07 12:50:00,84.4,84.5,84.4,84.46,15100.0,73.7764,73.8639,73.7764,73.8289,15100.0
2013-06-07 12:55:00,84.48,84.49,84.43,84.44,4700.0,73.8464,73.8551,73.8027,73.8114,4700.0
2013-06-07 13:00:00,84.42,84.48,84.4,84.48,6900.0,73.7939,73.8464,73.7764,73.8464,6900.0
2013-06-07 13:05:00,84.5,84.51,84.4,84.45,4500.0,73.8639,73.8726,73.7764,73.8202,4500.0
2013-06-07 13:10:00,84.47,84.5,84.46,84.48,7600.0,73.8376,73.8639,73.8289,73.8464,7600.0
2013-06-07 13:15:00,84.48,84.5,84.38,84.4,6800.0,73.8464,73.8639,73.759,73.7764,6800.0
2013-06-07 13:20:00,84.4,84.43,84.36,84.37,5000.0,73.7764,73.8027,73.7415,73.7502,5000.0
2013-06-07 13:25:00,84.36,84.38,84.33,84.38,3100.0,73.7415,73.759,73.7153,73.759,3100.0
2013-06-07 13:30:00,84.36,84.39,84.34,84.34,3300.0,73.7415,73.7677,73.724,73.724,3300.0
2013-06-07 13:35:00,84.36,84.4,84.34,84.35,4000.0,73.7415,73.7764,73.724,73.7327,4000.0
2013-06-07 13:40:00,84.35,84.36,84.2,84.22,6200.0,73.7327,73.7415,73.6016,73.6191,6200.0
2013-06-07 13:45:00,84.22,84.24,84.16,84.22,2900.0,73.6191,73.6366,73.5667,73.6191,2900.0
2013-06-07 13:50:00,84.22,84.31,84.21,84.31,7300.0,73.6191,73.6978,73.6104,73.6978,7300.0
2013-06-07 13:55:00,84.32,84.35,84.3,84.3,3600.0,73.7065,73.7327,73.689,73.689,3600.0
2013-06-07 14:00:00,84.3,84.4,84.29,84.35,9500.0,73.689,73.7764,73.6803,73.7327,9500.0
2013-06-07 14:05:00,84.36,84.36,84.29,84.32,13500.0,73.7415,73.7415,73.6803,73.7065,13500.0
2013-06-07 14:10:00,84.32,84.33,84.26,84.32,20300.0,73.7065,73.7153,73.6541,73.7065,20300.0
2013-06-07 14:15:00,84.33,84.35,84.27,84.32,10200.0,73.7153,73.7327,73.6628,73.7065,10200.0
2013-06-07 14:20:00,84.32,84.32,84.22,84.25,10600.0,73.7065,73.7065,73.6191,73.6453,10600.0
2013-06-07 14:25:00,84.24,84.32,84.21,84.31,12900.0,73.6366,73.7065,73.6104,73.6978,12900.0
2013-06-07 14:30:00,84.32,84.43,84.28,84.39,15000.0,73.7065,73.8027,73.6716,73.7677,15000.0
2013-06-07 14:35:00,84.41,84.5,84.41,84.5,14100.0,73.7852,73.8639,73.7852,73.8639,14100.0
2013-06-07 14:40:00,84.48,84.5,84.46,84.49,13800.0,73.8464,73.8639,73.8289,73.8551,13800.0
2013-06-07 14:45:00,84.48,84.51,84.43,84.46,25900.0,73.8464,73.8726,73.8027,73.8289,25900.0
2013-06-07 14:50:00,84.46,84.5,84.42,84.49,10100.0,73.8289,73.8639,73.7939,73.8551,10100.0
2013-06-07 14:55:00,84.47,84.51,84.44,84.48,8500.0,73.8376,73.8726,73.8114,73.8464,8500.0
2013-06-07 15:00:00,84.48,84.54,84.47,84.48,46300.0,73.8464,73.8988,73.8376,73.8464,46300.0
2013-06-07 15:05:00,84.47,84.51,84.47,84.48,8300.0,73.8376,73.8726,73.8376,73.8464,8300.0
2013-06-07 15:10:00,84.48,84.52,84.42,84.46,17400.0,73.8464,73.8813,73.7939,73.8289,17400.0
2013-06-07 15:15:00,84.47,84.52,84.46,84.48,29200.0,73.8376,73.8813,73.8289,73.8464,29200.0
2013-06-07 15:20:00,84.48,84.49,84.4,84.4,13900.0,73.8464,73.8551,73.7764,73.7764,13900.0
2013-06-07 15:25:00,84.4,84.43,84.34,84.4,11200.0,73.7764,73.8027,73.724,73.7764,11200.0
2013-06-07 15:30:00,84.41,84.47,84.41,84.45,15400.0,73.7852,73.8376,73.7852,73.8202,15400.0
2013-06-07 15:35:00,84.45,84.51,84.4,84.4,10700.0,73.8202,73.8726,73.7764,73.7764,10700.0
2013-06-07 15:40:00,84.41,84.52,84.41,84.5,35200.0,73.7852,73.8813,73.7852,73.8639,35200.0
2013-06-07 15:45:00,84.5,84.5,84.39,84.47,47900.0,73.8639,73.8639,73.7677,73.8376,47900.0
2013-06-07 15:50:00,84.47,84.54,84.47,84.53,44800.0,73.8376,73.8988,73.8376,73.8901,44800.0
2013-06-07 15:55:00,84.53,84.82,84.48,84.64,143700.0,73.8901,74.1436,73.8464,73.9862,143700.0
2013-06-10 09:30:00,85.0,85.45,84.84,85.25,24000.0,74.3009,74.6943,74.1611,74.5195,24000.0
2013-06-10 09:35:00,85.26,85.27,85.06,85.23,23300.0,74.5282,74.5369,74.3534,74.502,23300.0
2013-06-10 09:40:00,85.23,85.27,85.16,85.18,13900.0,74.502,74.5369,74.4408,74.4583,13900.0
2013-06-10 09:45:00,85.17,85.21,85.03,85.09,13200.0,74.4495,74.4845,74.3271,74.3796,13200.0
2013-06-10 09:50:00,85.09,85.17,85.05,85.09,30600.0,74.3796,74.4495,74.3446,74.3796,30600.0
2013-06-10 09:55:00,85.09,85.13,85.01,85.05,26400.0,74.3796,74.4146,74.3097,74.3446,26400.0
2013-06-10 10:00:00,85.05,85.08,84.88,84.98,24000.0,74.3446,74.3709,74.196,74.2834,24000.0
2013-06-10 10:05:00,84.96,85.0,84.89,84.99,6800.0,74.266,74.3009,74.2048,74.2922,6800.0
2013-06-10 10:10:00,84.99,84.99,84.9,84.93,11200.0,74.2922,74.2922,74.2135,74.2397,11200.0
2013-06-10 10:15:00,84.93,84.97,84.88,84.89,2300.0,74.2397,74.2747,74.196,74.2048,2300.0
2013-06-10 10:20:00,84.87,85.06,84.83,85.06,10000.0,74.1873,74.3534,74.1523,74.3534,10000.0
2013-06-10 10:25:00,85.07,85.16,85.06,85.1,6700.0,74.3621,74.4408,74.3534,74.3883,6700.0
2013-06-10 10:30:00,85.1,85.18,85.09,85.15,6600.0,74.3883,74.4583,74.3796,74.432,6600.0
2013-06-10 10:35:00,85.18,85.32,85.18,85.25,8800.0,74.4583,74.5806,74.4583,74.5195,8800.0
2013-06-10 10:40:00,85.22,85.22,85.1,85.2,8000.0,74.4932,74.4932,74.3883,74.4757,8000.0
2013-06-10 10:45:00,85.19,85.21,85.16,85.17,6300.0,74.467,74.4845,74.4408,74.4495,6300.0
2013-06-10 10:50:00,85.19,85.25,85.15,85.16,16200.0,74.467,74.5195,74.432,74.4408,16200.0
2013-06-10 10:55:00,85.18,85.18,85.06,85.07,4900.0,74.4583,74.4583,74.3534,74.3621,4900.0
2013-06-10 11:00:00,85.09,85.15,85.06,85.11,6200.0,74.3796,74.432,74.3534,74.3971,6200.0
2013-06-10 11:05:00,85.12,85.15,85.1,85.14,6700.0,74.4058,74.432,74.3883,74.4233,6700.0
2013-06-10 11:10:00,85.11,85.19,85.09,85.17,5100.0,74.3971,74.467,74.3796,74.4495,5100.0
2013-06-10 11:15:00,85.18,85.22,85.09,85.09,8900.0,74.4583,74.4932,74.3796,74.3796,8900.0
2013-06-10 11:20:00,85.08,85.11,85.05,85.06,6300.0,74.3709,74.3971,74.3446,74.3534,6300.0
2013-06-10 11:25:00,85.06,85.07,84.98,84.98,5900.0,74.3534,74.3621,74.2834,74.2834,5900.0
2013-06-10 11:30:00,84.98,85.02,84.96,84.98,3900.0,74.2834,74.3184,74.266,74.2834,3900.0
2013-06-10 11:35:00,84.98,85.04,84.97,84.99,15800.0,74.2834,74.3359,74.2747,74.2922,15800.0
2013-06-10 11:40:00,84.98,85.03,84.98,85.02,5400.0,74.2834,74.3271,74.2834,74.3184,5400.0
2013-06-10 11:45:00,85.05,85.06,84.95,84.95,5300.0,74.3446,74.3534,74.2572,74.2572,5300.0
2013-06-10 11:50:00,84.95,84.97,84.89,84.96,9900.0,74.2572,74.2747,74.2048,74.266,9900.0
2013-06-10 11:55:00,84.95,85.03,84.94,84.95,9500.0,74.2572,74.3271,74.2485,74.2572,9500.0
2013-06-10 12:00:00,84.97,85.02,84.95,85.02,4400.0,74.2747,74.3184,74.2572,74.3184,4400.0
2013-06-10 12:05:00,85.02,85.04,84.96,84.96,7100.0,74.3184,74.3359,74.266,74.266,7100.0
2013-06-10 12:10:00,84.96,85.02,84.96,85.01,2000.0,74.266,74.3184,74.266,74.3097,2000.0
2013-06-10 12:15:00,85.02,85.07,85.01,85.07,2000.0,74.3184,74.3621,74.3097,74.3621,2000.0
2013-06-10 12:20:00,85.07,85.13,85.06,85.1,4800.0,74.3621,74.4146,74.3534,74.3883,4800.0
2013-06-10 12:25:00,85.09,85.09,85.05,85.07,6900.0,74.3796,74.3796,74.3446,74.3621,6900.0
2013-06-10 12:30:00,85.07,85.09,85.05,85.05,6000.0,74.3621,74.3796,74.3446,74.3446,6000.0
2013-06-10 12:35:00,85.05,85.09,85.05,85.06,11000.0,74.3446,74.3796,74.3446,74.3534,11000.0
2013-06-10 12:40:00,85.07,85.08,85.01,85.03,10800.0,74.3621,74.3709,74.3097,74.3271,10800.0
2013-06-10 12:45:00,85.03,85.05,84.99,85.01,5500.0,74.3271,74.3446,74.2922,74.3097,5500.0
2013-06-10 12:50:00,85.0,85.01,84.95,84.98,12000.0,74.3009,74.3097,74.2572,74.2834,12000.0
2013-06-10 12:55:00,84.96,85.0,84.96,84.99,12000.0,74.266,74.3009,74.266,74.2922,12000.0
2013-06-10 13:00:00,84.98,85.03,84.98,85.03,7900.0,74.2834,74.3271,74.2834,74.3271,7900.0
2013-06-10 13:05:00,85.01,85.1,85.0,85.07,32100.0,74.3097,74.3883,74.3009,74.3621,32100.0
2013-06-10 13:10:00,85.07,85.07,84.99,85.0,11800.0,74.3621,74.3621,74.2922,74.3009,11800.0
2013-06-10 13:15:00,85.0,85.09,85.0,85.04,13300.0,74.3009,74.3796,74.3009,74.3359,13300.0
2013-06-10 13:20:00,85.05,85.09,85.01,85.02,6900.0,74.3446,74.3796,74.3097,74.3184,6900.0
2013-06-10 13:25:00,85.03,85.06,85.01,85.03,2300.0,74.3271,74.3534,74.3097,74.3271,2300.0
2013-06-10 13:30:00,85.05,85.05,84.98,84.99,6000.0,74.3446,74.3446,74.2834,74.2922,6000.0
2013-06-10 13:35:00,84.99,85.05,84.98,85.04,11400.0,74.2922,74.3446,74.2834,74.3359,11400.0
2013-06-10 13:40:00,85.04,85.04,84.98,85.02,4800.0,74.3359,74.3359,74.2834,74.3184,4800.0
2013-06-10 13:45:00,85.02,85.06,84.96,84.97,10900.0,74.3184,74.3534,74.266,74.2747,10900.0
2013-06-10 13:50:00,84.98,85.04,84.98,85.04,11200.0,74.2834,74.3359,74.2834,74.3359,11200.0
2013-06-10 13:55:00,85.05,85.05,85.02,85.05,7700.0,74.3446,74.3446,74.3184,74.3446,7700.0
2013-06-10 14:00:00,85.03,85.08,85.02,85.02,9600.0,74.3271,74.3709,74.3184,74.3184,9600.0
2013-06-10 14:05:00,85.02,85.05,85.02,85.05,4600.0,74.3184,74.3446,74.3184,74.3446,4600.0
2013-06-10 14:10:00,85.03,85.05,85.01,85.03,13400.0,74.3271,74.3446,74.3097,74.3271,13400.0
2013-06-10 14:15:00,85.01,85.04,85.0,85.01,6300.0,74.3097,74.3359,74.3009,74.3097,6300.0
2013-06-10 14:20:00,85.01,85.03,84.99,84.99,12400.0,74.3097,74.3271,74.2922,74.2922,12400.0
2013-06-10 14:25:00,85.0,85.07,85.0,85.07,4500.0,74.3009,74.3621,74.3009,74.3621,4500.0
2013-06-10 14:30:00,85.05,85.09,85.04,85.07,4600.0,74.3446,74.3796,74.3359,74.3621,4600.0
2013-06-10 14:35:00,85.08,85.11,85.07,85.09,4300.0,74.3709,74.3971,74.3621,74.3796,4300.0
2013-06-10 14:40:00,85.06,85.08,85.03,85.07,10500.0,74.3534,74.3709,74.3271,74.3621,10500.0
2013-06-10 14:45:00,85.07,85.1,85.05,85.09,10000.0,74.3621,74.3883,74.3446,74.3796,10000.0
2013-06-10 14:50:00,85.11,85.18,85.08,85.18,6400.0,74.3971,74.4583,74.3709,74.4583,6400.0
2013-06-10 14:55:00,85.17,85.17,85.11,85.14,13000.0,74.4495,74.4495,74.3971,74.4233,13000.0
2013-06-10 15:00:00,85.14,85.14,85.05,85.05,6000.0,74.4233,74.4233,74.3446,74.3446,6000.0
2013-06-10 15:05:00,85.05,85.1,85.0,85.05,17400.0,74.3446,74.3883,74.3009,74.3446,17400.0
2013-06-10 15:10:00,85.04,85.05,84.92,84.92,9600.0,74.3359,74.3446,74.231,74.231,9600.0
2013-06-10 15:15:00,84.93,84.94,84.78,84.78,17900.0,74.2397,74.2485,74.1086,74.1086,17900.0
2013-06-10 15:20:00,84.78,84.85,84.77,84.77,20000.0,74.1086,74.1698,74.0999,74.0999,20000.0
2013-06-10 15:25:00,84.77,84.78,84.67,84.74,15600.0,74.0999,74.1086,74.0125,74.0737,15600.0
2013-06-10 15:30:00,84.75,84.79,84.7,84.76,13500.0,74.0824,74.1174,74.0387,74.0911,13500.0
2013-06-10 15:35:00,84.76,84.78,84.67,84.67,17300.0,74.0911,74.1086,74.0125,74.0125,17300.0
2013-06-10 15:40:00,84.66,84.69,84.58,84.62,17800.0,74.0037,74.0299,73.9338,73.9688,17800.0
2013-06-10 15:45:00,84.62,84.72,84.58,84.58,22000.0,73.9688,74.0562,73.9338,73.9338,22000.0
2013-06-10 15:50:00,84.59,84.64,84.51,84.52,48000.0,73.9425,73.9862,73.8726,73.8813,48000.0
2013-06-10 15:55:00,84.51,84.62,84.47,84.62,102800.0,73.8726,73.9688,73.8376,73.9688,102800.0
2013-06-11 09:30:00,83.91,83.96,83.75,83.78,18000.0,73.3481,73.3918,73.2083,73.2345,18000.0
2013-06-11 09:35:00,83.73,83.76,83.52,83.52,3000.0,73.1908,73.217,73.0072,73.0072,3000.0
2013-06-11 09:40:00,83.56,83.84,83.56,83.73,15400.0,73.0422,73.2869,73.0422,73.1908,15400.0
2013-06-11 09:45:00,83.68,83.83,83.68,83.73,2900.0,73.1471,73.2782,73.1471,73.1908,2900.0
2013-06-11 09:50:00,83.74,83.86,83.68,83.85,4400.0,73.1995,73.3044,73.1471,73.2957,4400.0
2013-06-11 09:55:00,83.84,83.91,83.77,83.83,5300.0,73.2869,73.3481,73.2257,73.2782,5300.0
2013-06-11 10:00:00,83.85,83.93,83.79,83.85,4300.0,73.2957,73.3656,73.2432,73.2957,4300.0
2013-06-11 10:05:00,83.85,83.9,83.78,83.84,5400.0,73.2957,73.3394,73.2345,73.2869,5400.0
2013-06-11 10:10:00,83.85,83.94,83.78,83.93,6700.0,73.2957,73.3743,73.2345,73.3656,6700.0
2013-06-11 10:15:00,83.94,84.07,83.88,84.07,5900.0,73.3743,73.488,73.3219,73.488,5900.0
2013-06-11 10:20:00,84.07,84.22,83.99,84.21,5200.0,73.488,73.6191,73.4181,73.6104,5200.0
2013-06-11 10:25:00,84.24,84.28,84.19,84.2,4000.0,73.6366,73.6716,73.5929,73.6016,4000.0
2013-06-11 10:30:00,84.24,84.34,84.21,84.3,2100.0,73.6366,73.724,73.6104,73.689,2100.0
2013-06-11 10:35:00,84.3,84.35,84.28,84.34,2900.0,73.689,73.7327,73.6716,73.724,2900.0
2013-06-11 10:40:00,84.33,84.45,84.3,84.36,9100.0,73.7153,73.8202,73.689,73.7415,9100.0
2013-06-11 10:45:00,84.39,84.5,84.39,84.42,5300.0,73.7677,73.8639,73.7677,73.7939,5300.0
2013-06-11 10:50:00,84.44,84.47,84.34,84.36,7300.0,73.8114,73.8376,73.724,73.7415,7300.0
2013-06-11 10:55:00,84.36,84.61,84.35,84.48,7400.0,73.7415,73.96,73.7327,73.8464,7400.0
2013-06-11 11:00:00,84.49,84.51,84.41,84.42,4500.0,73.8551,73.8726,73.7852,73.7939,4500.0
2013-06-11 11:05:00,84.42,84.46,84.39,84.45,4600.0,73.7939,73.8289,73.7677,73.8202,4600.0
2013-06-11 11:10:00,84.45,84.52,84.43,84.52,7000.0,73.8202,73.8813,73.8027,73.8813,7000.0
2013-06-11 11:15:00,84.54,84.61,84.52,84.53,3600.0,73.8988,73.96,73.8813,73.8901,3600.0
2013-06-11 11:20:00,84.54,84.55,84.48,84.51,2800.0,73.8988,73.9076,73.8464,73.8726,2800.0
2013-06-11 11:25:00,84.53,84.75,84.53,84.73,2700.0,73.8901,74.0824,73.8901,74.0649,2700.0
2013-06-11 11:30:00,84.76,84.86,84.72,84.72,13600.0,74.0911,74.1785,74.0562,74.0562,13600.0
2013-06-11 11:35:00,84.71,84.71,84.52,84.54,7300.0,74.0474,74.0474,73.8813,73.8988,7300.0
2013-06-11 11:40:00,84.55,84.58,84.53,84.58,4300.0,73.9076,73.9338,73.8901,73.9338,4300.0
2013-06-11 11:45:00,84.58,84.69,84.58,84.64,5600.0,73.9338,74.0299,73.9338,73.9862,5600.0
2013-06-11 11:50:00,84.65,84.66,84.53,84.53,3300.0,73.995,74.0037,73.8901,73.8901,3300.0
2013-06-11 11:55:00,84.55,84.63,84.55,84.55,4300.0,73.9076,73.9775,73.9076,73.9076,4300.0
2013-06-11 12:00:00,84.54,84.6,84.54,84.59,1300.0,73.8988,73.9513,73.8988,73.9425,1300.0
2013-06-11 12:05:00,84.62,84.64,84.59,84.6,5700.0,73.9688,73.9862,73.9425,73.9513,5700.0
2013-06-11 12:10:00,84.61,84.66,84.59,84.65,4300.0,73.96,74.0037,73.9425,73.995,4300.0
2013-06-11 12:15:00,84.64,84.65,84.51,84.51,6700.0,73.9862,73.995,73.8726,73.8726,6700.0
2013-06-11 12:20:00,84.5,84.52,84.49,84.5,5700.0,73.8639,73.8813,73.8551,73.8639,5700.0
2013-06-11 12:25:00,84.51,84.51,84.47,84.5,2500.0,73.8726,73.8726,73.8376,73.8639,2500.0
2013-06-11 12:30:00,84.52,84.53,84.49,84.5,3100.0,73.8813,73.8901,73.8551,73.8639,3100.0
2013-06-11 12:35:00,84.49,84.49,84.39,84.42,3400.0,73.8551,73.8551,73.7677,73.7939,3400.0
2013-06-11 12:40:00,84.42,84.45,84.42,84.45,3500.0,73.7939,73.8202,73.7939,73.8202,3500.0
2013-06-11 12:45:00,84.45,84.48,84.4,84.43,3500.0,73.8202,73.8464,73.7764,73.8027,3500.0
2013-06-11 12:50:00,84.43,84.45,84.38,84.38,3800.0,73.8027,73.8202,73.759,73.759,3800.0
2013-06-11 12:55:00,84.4,84.47,84.38,84.42,3900.0,73.7764,73.8376,73.759,73.7939,3900.0
2013-06-11 13:00:00,84.44,84.47,84.43,84.44,5400.0,73.8114,73.8376,73.8027,73.8114,5400.0
2013-06-11 13:05:00,84.44,84.48,84.42,84.42,5200.0,73.8114,73.8464,73.7939,73.7939,5200.0
2013-06-11 13:10:00,84.42,84.44,84.38,84.4,5500.0,73.7939,73.8114,73.759,73.7764,5500.0
2013-06-11 13:15:00,84.38,84.39,84.25,84.25,8200.0,73.759,73.7677,73.6453,73.6453,8200.0
2013-06-11 13:20:00,84.26,84.3,84.16,84.24,12300.0,73.6541,73.689,73.5667,73.6366,12300.0
2013-06-11 13:25:00,84.24,84.28,84.18,84.18,10100.0,73.6366,73.6716,73.5841,73.5841,10100.0
2013-06-11 13:30:00,84.19,84.19,84.07,84.07,5600.0,73.5929,73.5929,73.488,73.488,5600.0
2013-06-11 13:35:00,84.05,84.1,84.0,84.08,8600.0,73.4705,73.5142,73.4268,73.4967,8600.0
2013-06-11 13:40:00,84.07,84.11,84.0,84.04,7700.0,73.488,73.5229,73.4268,73.4618,7700.0
2013-06-11 13:45:00,84.04,84.08,84.04,84.06,4600.0,73.4618,73.4967,73.4618,73.4792,4600.0
2013-06-11 13:50:00,84.05,84.16,84.04,84.04,10300.0,73.4705,73.5667,73.4618,73.4618,10300.0
2013-06-11 13:55:00,84.02,84.03,83.9,83.9,12800.0,73.4443,73.453,73.3394,73.3394,12800.0
2013-06-11 14:00:00,83.87,83.94,83.86,83.88,11500.0,73.3132,73.3743,73.3044,73.3219,11500.0
2013-06-11 14:05:00,83.89,83.95,83.83,83.87,11900.0,73.3306,73.3831,73.2782,73.3132,11900.0
2013-06-11 14:10:00,83.9,83.94,83.83,83.91,12400.0,73.3394,73.3743,73.2782,73.3481,12400.0
2013-06-11 14:15:00,83.91,83.93,83.86,83.88,6600.0,73.3481,73.3656,73.3044,73.3219,6600.0
2013-06-11 14:20:00,83.9,84.0,83.9,83.96,7900.0,73.3394,73.4268,73.3394,73.3918,7900.0
2013-06-11 14:25:00,83.97,84.02,83.9,84.02,5600.0,73.4006,73.4443,73.3394,73.4443,5600.0
2013-06-11 14:30:00,84.01,84.02,83.96,83.97,6100.0,73.4355,73.4443,73.3918,73.4006,6100.0
2013-06-11 14:35:00,83.99,84.0,83.95,83.98,8100.0,73.4181,73.4268,73.3831,73.4093,8100.0
2013-06-11 14:40:00,83.99,84.07,83.93,83.94,10900.0,73.4181,73.488,73.3656,73.3743,10900.0
2013-06-11 14:45:00,83.92,83.98,83.88,83.91,8100.0,73.3569,73.4093,73.3219,73.3481,8100.0
2013-06-11 14:50:00,83.92,83.96,83.82,83.84,9700.0,73.3569,73.3918,73.2695,73.2869,9700.0
2013-06-11 14:55:00,83.82,84.01,83.81,84.0,8200.0,73.2695,73.4355,73.2607,73.4268,8200.0
2013-06-11 15:00:00,84.0,84.04,83.91,83.95,18100.0,73.4268,73.4618,73.3481,73.3831,18100.0
2013-06-11 15:05:00,83.97,83.99,83.9,83.9,9300.0,73.4006,73.4181,73.3394,73.3394,9300.0
2013-06-11 15:10:00,83.92,83.97,83.91,83.97,10900.0,73.3569,73.4006,73.3481,73.4006,10900.0
2013-06-11 15:15:00,83.97,84.03,83.92,83.95,8000.0,73.4006,73.453,73.3569,73.3831,8000.0
2013-06-11 15:20:00,83.95,83.95,83.85,83.93,13900.0,73.3831,73.3831,73.2957,73.3656,13900.0
2013-06-11 15:25:00,83.92,83.94,83.77,83.79,12300.0,73.3569,73.3743,73.2257,73.2432,12300.0
2013-06-11 15:30:00,83.77,83.8,83.71,83.75,16000.0,73.2257,73.252,73.1733,73.2083,16000.0
2013-06-11 15:35:00,83.76,83.84,83.71,83.75,10100.0,73.217,73.2869,73.1733,73.2083,10100.0
2013-06-11 15:40:00,83.76,83.8,83.63,83.68,17700.0,73.217,73.252,73.1034,73.1471,17700.0
2013-06-11 15:45:00,83.66,83.72,83.56,83.72,51200.0,73.1296,73.182,73.0422,73.182,51200.0
2013-06-11 15:50:00,83.69,83.77,83.65,83.73,46900.0,73.1558,73.2257,73.1209,73.1908,46900.0
2013-06-11 15:55:00,83.71,83.75,83.64,83.66,90100.0,73.1733,73.2083,73.1121,73.1296,90100.0
2013-06-12 09:30:00,84.34,84.59,84.32,84.59,15400.0,73.724,73.9425,73.7065,73.9425,15400.0
2013-06-12 09:35:00,84.58,84.88,84.51,84.66,33400.0,73.9338,74.196,73.8726,74.0037,33400.0
2013-06-12 09:40:00,84.67,84.77,84.6,84.64,14800.0,74.0125,74.0999,73.9513,73.9862,14800.0
2013-06-12 09:45:00,84.62,84.67,84.38,84.54,18300.0,73.9688,74.0125,73.759,73.8988,18300.0
2013-06-12 09:50:00,84.51,84.6,84.46,84.53,19500.0,73.8726,73.9513,73.8289,73.8901,19500.0
2013-06-12 09:55:00,84.49,84.6,84.47,84.53,9200.0,73.8551,73.9513,73.8376,73.8901,9200.0
2013-06-12 10:00:00,84.49,84.49,84.26,84.34,17600.0,73.8551,73.8551,73.6541,73.724,17600.0
2013-06-12 10:05:00,84.34,84.42,84.31,84.37,13700.0,73.724,73.7939,73.6978,73.7502,13700.0
2013-06-12 10:10:00,84.35,84.36,84.23,84.35,8700.0,73.7327,73.7415,73.6278,73.7327,8700.0
2013-06-12 10:15:00,84.35,84.35,84.27,84.31,12900.0,73.7327,73.7327,73.6628,73.6978,12900.0
2013-06-12 10:20:00,84.29,84.4,84.25,84.26,10500.0,73.6803,73.7764,73.6453,73.6541,10500.0
2013-06-12 10:25:00,84.27,84.34,84.25,84.3,7100.0,73.6628,73.724,73.6453,73.689,7100.0
2013-06-12 10:30:00,84.28,84.36,84.27,84.29,6900.0,73.6716,73.7415,73.6628,73.6803,6900.0
2013-06-12 10:35:00,84.3,84.3,84.1,84.1,6800.0,73.689,73.689,73.5142,73.5142,6800.0
2013-06-12 10:40:00,84.11,84.25,84.03,84.22,16800.0,73.5229,73.6453,73.453,73.6191,16800.0
2013-06-12 10:45:00,84.18,84.26,84.08,84.12,9500.0,73.5841,73.6541,73.4967,73.5317,9500.0
2013-06-12 10:50:00,84.09,84.2,84.02,84.05,9600.0,73.5055,73.6016,73.4443,73.4705,9600.0
2013-06-12 10:55:00,84.05,84.07,83.92,84.04,11200.0,73.4705,73.488,73.3569,73.4618,11200.0
2013-06-12 11:00:00,84.06,84.1,84.03,84.1,10900.0,73.4792,73.5142,73.453,73.5142,10900.0
2013-06-12 11:05:00,84.06,84.17,84.06,84.14,4700.0,73.4792,73.5754,73.4792,73.5492,4700.0
2013-06-12 11:10:00,84.15,84.19,84.07,84.15,14300.0,73.5579,73.5929,73.488,73.5579,14300.0
2013-06-12 11:15:00,84.14,84.27,84.14,84.25,44200.0,73.5492,73.6628,73.5492,73.6453,44200.0
2013-06-12 11:20:00,84.26,84.33,84.2,84.26,41700.0,73.6541,73.7153,73.6016,73.6541,41700.0
2013-06-12 11:25:00,84.26,84.3,84.15,84.17,13600.0,73.6541,73.689,73.5579,73.5754,13600.0
2013-06-12 11:30:00,84.18,84.26,84.12,84.14,43500.0,73.5841,73.6541,73.5317,73.5492,43500.0
2013-06-12 11:35:00,84.13,84.25,84.12,84.12,10300.0,73.5404,73.6453,73.5317,73.5317,10300.0
2013-06-12 11:40:00,84.11,84.16,84.1,84.14,3800.0,73.5229,73.5667,73.5142,73.5492,3800.0
2013-06-12 11:45:00,84.09,84.11,83.85,83.89,8600.0,73.5055,73.5229,73.2957,73.3306,8600.0
2013-06-12 11:50:00,83.89,83.96,83.88,83.91,13700.0,73.3306,73.3918,73.3219,73.3481,13700.0
2013-06-12 11:55:00,83.88,83.92,83.86,83.91,15000.0,73.3219,73.3569,73.3044,73.3481,15000.0
2013-06-12 12:00:00,83.89,83.96,83.86,83.93,9100.0,73.3306,73.3918,73.3044,73.3656,9100.0
2013-06-12 12:05:00,83.93,83.97,83.91,83.96,8900.0,73.3656,73.4006,73.3481,73.3918,8900.0
2013-06-12 12:10:00,83.96,83.97,83.92,83.95,14800.0,73.3918,73.4006,73.3569,73.3831,14800.0
2013-06-12 12:15:00,83.95,84.0,83.95,83.95,12000.0,73.3831,73.4268,73.3831,73.3831,12000.0
2013-06-12 12:20:00,83.98,84.03,83.97,83.99,23100.0,73.4093,73.453,73.4006,73.4181,23100.0
2013-06-12 12:25:00,83.99,84.02,83.97,84.0,9800.0,73.4181,73.4443,73.4006,73.4268,9800.0
2013-06-12 12:30:00,84.0,84.02,83.95,83.98,12400.0,73.4268,73.4443,73.3831,73.4093,12400.0
2013-06-12 12:35:00,83.98,84.01,83.95,83.99,13000.0,73.4093,73.4355,73.3831,73.4181,13000.0
2013-06-12 12:40:00,83.97,84.05,83.94,84.04,11800.0,73.4006,73.4705,73.3743,73.4618,11800.0
2013-06-12 12:45:00,84.04,84.08,84.0,84.01,5500.0,73.4618,73.4967,73.4268,73.4355,5500.0
2013-06-12 12:50:00,84.04,84.08,84.03,84.05,6900.0,73.4618,73.4967,73.453,73.4705,6900.0
2013-06-12 12:55:00,84.05,84.07,84.03,84.04,4700.0,73.4705,73.488,73.453,73.4618,4700.0
2013-06-12 13:00:00,84.05,84.06,84.0,84.04,5800.0,73.4705,73.4792,73.4268,73.4618,5800.0
2013-06-12 13:05:00,84.04,84.15,84.03,84.1,7700.0,73.4618,73.5579,73.453,73.5142,7700.0
2013-06-12 13:10:00,84.09,84.11,84.06,84.09,4100.0,73.5055,73.5229,73.4792,73.5055,4100.0
2013-06-12 13:15:00,84.11,84.16,84.08,84.1,4600.0,73.5229,73.5667,73.4967,73.5142,4600.0
2013-06-12 13:20:00,84.09,84.1,84.0,84.02,5000.0,73.5055,73.5142,73.4268,73.4443,5000.0
2013-06-12 13:25:00,84.02,84.09,84.0,84.01,16500.0,73.4443,73.5055,73.4268,73.4355,16500.0
2013-06-12 13:30:00,84.02,84.11,84.01,84.02,8000.0,73.4443,73.5229,73.4355,73.4443,8000.0
2013-06-12 13:35:00,84.0,84.02,83.99,84.0,9900.0,73.4268,73.4443,73.4181,73.4268,9900.0
2013-06-12 13:40:00,83.99,84.06,83.95,84.05,120300.0,73.4181,73.4792,73.3831,73.4705,120300.0
2013-06-12 13:45:00,84.04,84.1,83.97,84.0,13000.0,73.4618,73.5142,73.4006,73.4268,13000.0
2013-06-12 13:50:00,84.0,84.07,83.96,84.07,17000.0,73.4268,73.488,73.3918,73.488,17000.0
2013-06-12 13:55:00,84.07,84.1,84.03,84.07,26700.0,73.488,73.5142,73.453,73.488,26700.0
2013-06-12 14:00:00,84.07,84.1,83.96,84.0,20700.0,73.488,73.5142,73.3918,73.4268,20700.0
2013-06-12 14:05:00,84.01,84.07,83.99,84.07,45100.0,73.4355,73.488,73.4181,73.488,45100.0
2013-06-12 14:10:00,84.07,84.08,83.91,83.93,12700.0,73.488,73.4967,73.3481,73.3656,12700.0
2013-06-12 14:15:00,83.96,84.01,83.94,84.01,13400.0,73.3918,73.4355,73.3743,73.4355,13400.0
2013-06-12 14:20:00,84.02,84.12,84.02,84.1,15200.0,73.4443,73.5317,73.4443,73.5142,15200.0
2013-06-12 14:25:00,84.1,84.1,84.02,84.05,12600.0,73.5142,73.5142,73.4443,73.4705,12600.0
2013-06-12 14:30:00,84.04,84.07,83.99,84.04,46100.0,73.4618,73.488,73.4181,73.4618,46100.0
2013-06-12 14:35:00,84.05,84.14,84.03,84.14,8600.0,73.4705,73.5492,73.453,73.5492,8600.0
2013-06-12 14:40:00,84.15,84.2,84.1,84.15,39500.0,73.5579,73.6016,73.5142,73.5579,39500.0
2013-06-12 14:45:00,84.16,84.18,84.13,84.13,14000.0,73.5667,73.5841,73.5404,73.5404,14000.0
2013-06-12 14:50:00,84.13,84.2,84.12,84.19,17400.0,73.5404,73.6016,73.5317,73.5929,17400.0
2013-06-12 14:55:00,84.18,84.22,84.15,84.21,20200.0,73.5841,73.6191,73.5579,73.6104,20200.0
2013-06-12 15:00:00,84.22,84.23,84.14,84.16,22800.0,73.6191,73.6278,73.5492,73.5667,22800.0
2013-06-12 15:05:00,84.15,84.23,84.14,84.2,24800.0,73.5579,73.6278,73.5492,73.6016,24800.0
2013-06-12 15:10:00,84.21,84.23,84.13,84.13,21200.0,73.6104,73.6278,73.5404,73.5404,21200.0
2013-06-12 15:15:00,84.13,84.17,84.05,84.1,25600.0,73.5404,73.5754,73.4705,73.5142,25600.0
2013-06-12 15:20:00,84.1,84.2,84.02,84.18,45900.0,73.5142,73.6016,73.4443,73.5841,45900.0
2013-06-12 15:25:00,84.18,84.2,84.15,84.18,15800.0,73.5841,73.6016,73.5579,73.5841,15800.0
2013-06-12 15:30:00,84.18,84.19,84.11,84.15,31300.0,73.5841,73.5929,73.5229,73.5579,31300.0
2013-06-12 15:35:00,84.13,84.3,84.13,84.25,42200.0,73.5404,73.689,73.5404,73.6453,42200.0
2013-06-12 15:40:00,84.25,84.29,84.17,84.21,55100.0,73.6453,73.6803,73.5754,73.6104,55100.0
2013-06-12 15:45:00,84.21,84.38,84.2,84.37,47900.0,73.6104,73.759,73.6016,73.7502,47900.0
2013-06-12 15:50:00,84.37,84.42,84.34,84.35,79400.0,73.7502,73.7939,73.724,73.7327,79400.0
2013-06-12 15:55:00,84.35,84.37,84.24,84.24,95900.0,73.7327,73.7502,73.6366,73.6366,95900.0
2013-06-13 09:30:00,84.04,84.15,83.45,83.5,19900.0,73.4618,73.5579,72.946,72.9897,19900.0
2013-06-13 09:35:00,83.47,83.7,83.41,83.57,11100.0,72.9635,73.1646,72.9111,73.0509,11100.0
2013-06-13 09:40:00,83.53,83.74,83.53,83.61,7000.0,73.016,73.1995,73.016,73.0859,7000.0
2013-06-13 09:45:00,83.61,83.64,83.47,83.53,8100.0,73.0859,73.1121,72.9635,73.016,8100.0
2013-06-13 09:50:00,83.54,83.56,83.4,83.48,15100.0,73.0247,73.0422,72.9023,72.9722,15100.0
2013-06-13 09:55:00,83.49,83.54,83.44,83.45,63600.0,72.981,73.0247,72.9373,72.946,63600.0
2013-06-13 10:00:00,83.46,83.57,83.42,83.51,14800.0,72.9548,73.0509,72.9198,72.9985,14800.0
2013-06-13 10:05:00,83.52,83.56,83.48,83.55,89100.0,73.0072,73.0422,72.9722,73.0334,89100.0
2013-06-13 10:10:00,83.54,83.54,83.47,83.5,17600.0,73.0247,73.0247,72.9635,72.9897,17600.0
2013-06-13 10:15:00,83.51,83.54,83.5,83.51,10900.0,72.9985,73.0247,72.9897,72.9985,10900.0
2013-06-13 10:20:00,83.51,83.53,83.45,83.45,14300.0,72.9985,73.016,72.946,72.946,14300.0
2013-06-13 10:25:00,83.44,83.55,83.44,83.49,12300.0,72.9373,73.0334,72.9373,72.981,12300.0
2013-06-13 10:30:00,83.53,83.62,83.5,83.62,11000.0,73.016,73.0946,72.9897,73.0946,11000.0
2013-06-13 10:35:00,83.63,83.79,83.59,83.79,14000.0,73.1034,73.2432,73.0684,73.2432,14000.0
2013-06-13 10:40:00,83.79,83.81,83.72,83.81,12500.0,73.2432,73.2607,73.182,73.2607,12500.0
2013-06-13 10:45:00,83.79,83.84,83.78,83.79,15900.0,73.2432,73.2869,73.2345,73.2432,15900.0
2013-06-13 10:50:00,83.8,83.85,83.79,83.81,6700.0,73.252,73.2957,73.2432,73.2607,6700.0
2013-06-13 10:55:00,83.82,83.84,83.7,83.72,21100.0,73.2695,73.2869,73.1646,73.182,21100.0
2013-06-13 11:00:00,83.71,83.82,83.7,83.78,17200.0,73.1733,73.2695,73.1646,73.2345,17200.0
2013-06-13 11:05:00,83.78,83.83,83.72,83.82,13300.0,73.2345,73.2782,73.182,73.2695,13300.0
2013-06-13 11:10:00,83.83,83.89,83.81,83.88,10600.0,73.2782,73.3306,73.2607,73.3219,10600.0
2013-06-13 11:15:00,83.85,83.85,83.66,83.71,16200.0,73.2957,73.2957,73.1296,73.1733,16200.0
2013-06-13 11:20:00,83.71,83.79,83.71,83.76,10600.0,73.1733,73.2432,73.1733,73.217,10600.0
2013-06-13 11:25:00,83.78,83.8,83.75,83.8,13800.0,73.2345,73.252,73.2083,73.252,13800.0
2013-06-13 11:30:00,83.79,83.79,83.69,83.72,12600.0,73.2432,73.2432,73.1558,73.182,12600.0
2013-06-13 11:35:00,83.72,83.8,83.69,83.8,24000.0,73.182,73.252,73.1558,73.252,24000.0
2013-06-13 11:40:00,83.82,84.01,83.82,84.0,8400.0,73.2695,73.4355,73.2695,73.4268,8400.0
2013-06-13 11:45:00,83.98,83.98,83.86,83.9,7000.0,73.4093,73.4093,73.3044,73.3394,7000.0
2013-06-13 11:50:00,83.91,83.96,83.89,83.92,5700.0,73.3481,73.3918,73.3306,73.3569,5700.0
2013-06-13 11:55:00,83.94,84.07,83.91,84.07,9600.0,73.3743,73.488,73.3481,73.488,9600.0
2013-06-13 12:00:00,84.09,84.11,84.06,84.06,9100.0,73.5055,73.5229,73.4792,73.4792,9100.0
2013-06-13 12:05:00,84.06,84.06,83.98,83.99,5900.0,73.4792,73.4792,73.4093,73.4181,5900.0
2013-06-13 12:10:00,84.0,84.0,83.91,83.92,6900.0,73.4268,73.4268,73.3481,73.3569,6900.0
2013-06-13 12:15:00,83.95,83.96,83.87,83.9,16900.0,73.3831,73.3918,73.3132,73.3394,16900.0
2013-06-13 12:20:00,83.9,83.93,83.89,83.89,4900.0,73.3394,73.3656,73.3306,73.3306,4900.0
2013-06-13 12:25:00,83.88,83.9,83.84,83.84,8800.0,73.3219,73.3394,73.2869,73.2869,8800.0
2013-06-13 12:30:00,83.85,83.88,83.84,83.88,8500.0,73.2957,73.3219,73.2869,73.3219,8500.0
2013-06-13 12:35:00,83.91,83.95,83.88,83.92,9900.0,73.3481,73.3831,73.3219,73.3569,9900.0
2013-06-13 12:40:00,83.91,83.93,83.88,83.88,10000.0,73.3481,73.3656,73.3219,73.3219,10000.0
2013-06-13 12:45:00,83.88,83.89,83.84,83.88,12500.0,73.3219,73.3306,73.2869,73.3219,12500.0
2013-06-13 12:50:00,83.88,83.88,83.83,83.86,25600.0,73.3219,73.3219,73.2782,73.3044,25600.0
2013-06-13 12:55:00,83.84,83.89,83.82,83.88,11400.0,73.2869,73.3306,73.2695,73.3219,11400.0
2013-06-13 13:00:00,83.89,83.9,83.82,83.82,11300.0,73.3306,73.3394,73.2695,73.2695,11300.0
2013-06-13 13:05:00,83.82,83.83,83.77,83.77,8500.0,73.2695,73.2782,73.2257,73.2257,8500.0
2013-06-13 13:10:00,83.76,83.84,83.75,83.83,6000.0,73.217,73.2869,73.2083,73.2782,6000.0
2013-06-13 13:15:00,83.84,83.93,83.84,83.9,6100.0,73.2869,73.3656,73.2869,73.3394,6100.0
2013-06-13 13:20:00,83.9,83.97,83.9,83.96,4800.0,73.3394,73.4006,73.3394,73.3918,4800.0
2013-06-13 13:25:00,83.97,84.05,83.97,84.02,4200.0,73.4006,73.4705,73.4006,73.4443,4200.0
2013-06-13 13:30:00,84.03,84.08,84.02,84.02,6600.0,73.453,73.4967,73.4443,73.4443,6600.0
2013-06-13 13:35:00,84.03,84.05,83.98,84.05,4700.0,73.453,73.4705,73.4093,73.4705,4700.0
2013-06-13 13:40:00,84.05,84.05,84.01,84.01,33600.0,73.4705,73.4705,73.4355,73.4355,33600.0
2013-06-13 13:45:00,84.02,84.08,84.01,84.08,7100.0,73.4443,73.4967,73.4355,73.4967,7100.0
2013-06-13 13:50:00,84.07,84.16,84.06,84.15,6000.0,73.488,73.5667,73.4792,73.5579,6000.0
2013-06-13 13:55:00,84.15,84.16,84.1,84.16,7800.0,73.5579,73.5667,73.5142,73.5667,7800.0
2013-06-13 14:00:00,84.14,84.22,84.13,84.19,9800.0,73.5492,73.6191,73.5404,73.5929,9800.0
2013-06-13 14:05:00,84.2,84.26,84.19,84.24,7300.0,73.6016,73.6541,73.5929,73.6366,7300.0
2013-06-13 14:10:00,84.24,84.32,84.24,84.32,24900.0,73.6366,73.7065,73.6366,73.7065,24900.0
2013-06-13 14:15:00,84.32,84.48,84.32,84.48,5500.0,73.7065,73.8464,73.7065,73.8464,5500.0
2013-06-13 14:20:00,84.47,84.49,84.45,84.45,8800.0,73.8376,73.8551,73.8202,73.8202,8800.0
2013-06-13 14:25:00,84.44,84.45,84.35,84.35,14700.0,73.8114,73.8202,73.7327,73.7327,14700.0
2013-06-13 14:30:00,84.34,84.35,84.24,84.25,13000.0,73.724,73.7327,73.6366,73.6453,13000.0
2013-06-13 14:35:00,84.25,84.32,84.24,84.3,10100.0,73.6453,73.7065,73.6366,73.689,10100.0
2013-06-13 14:40:00,84.32,84.32,84.24,84.29,6200.0,73.7065,73.7065,73.6366,73.6803,6200.0
2013-06-13 14:45:00,84.3,84.31,84.27,84.27,6700.0,73.689,73.6978,73.6628,73.6628,6700.0
2013-06-13 14:50:00,84.28,84.34,84.28,84.34,6900.0,73.6716,73.724,73.6716,73.724,6900.0
2013-06-13 14:55:00,84.34,84.41,84.34,84.4,9700.0,73.724,73.7852,73.724,73.7764,9700.0
2013-06-13 15:00:00,84.41,84.54,84.41,84.52,10600.0,73.7852,73.8988,73.7852,73.8813,10600.0
2013-06-13 15:05:00,84.53,84.56,84.48,84.54,12800.0,73.8901,73.9163,73.8464,73.8988,12800.0
2013-06-13 15:10:00,84.54,84.55,84.46,84.54,15100.0,73.8988,73.9076,73.8289,73.8988,15100.0
2013-06-13 15:15:00,84.54,84.56,84.43,84.43,9800.0,73.8988,73.9163,73.8027,73.8027,9800.0
2013-06-13 15:20:00,84.44,84.49,84.43,84.48,18100.0,73.8114,73.8551,73.8027,73.8464,18100.0
2013-06-13 15:25:00,84.48,84.58,84.46,84.54,11900.0,73.8464,73.9338,73.8289,73.8988,11900.0
2013-06-13 15:30:00,84.53,84.56,84.48,84.52,11600.0,73.8901,73.9163,73.8464,73.8813,11600.0
2013-06-13 15:35:00,84.51,84.57,84.44,84.57,29900.0,73.8726,73.925,73.8114,73.925,29900.0
2013-06-13 15:40:00,84.57,84.73,84.57,84.73,24600.0,73.925,74.0649,73.925,74.0649,24600.0
2013-06-13 15:45:00,84.74,84.88,84.69,84.78,28400.0,74.0737,74.196,74.0299,74.1086,28400.0
2013-06-13 15:50:00,84.79,84.81,84.71,84.72,54900.0,74.1174,74.1348,74.0474,74.0562,54900.0
2013-06-13 15:55:00,84.71,84.76,84.58,84.75,103400.0,74.0474,74.0911,73.9338,74.0824,103400.0
2013-06-14 09:30:00,84.37,84.68,84.08,84.13,13400.0,73.9521,74.2238,73.6979,73.7417,13400.0
2013-06-14 09:35:00,84.13,84.41,84.13,84.24,2900.0,73.7417,73.9871,73.7417,73.8381,2900.0
2013-06-14 09:40:00,84.22,84.42,84.22,84.4,4500.0,73.8206,73.9959,73.8206,73.9784,4500.0
2013-06-14 09:45:00,84.35,84.4,84.27,84.38,5900.0,73.9346,73.9784,73.8644,73.9609,5900.0
2013-06-14 09:50:00,84.43,84.43,84.28,84.28,1900.0,74.0047,74.0047,73.8732,73.8732,1900.0
2013-06-14 09:55:00,84.3,84.51,84.22,84.48,10200.0,73.8907,74.0748,73.8206,74.0485,10200.0
2013-06-14 10:00:00,84.5,84.62,84.44,84.59,21400.0,74.066,74.1712,74.0134,74.1449,21400.0
2013-06-14 10:05:00,84.62,84.63,84.49,84.52,7800.0,74.1712,74.18,74.0573,74.0836,7800.0
2013-06-14 10:10:00,84.53,84.53,84.41,84.52,9600.0,74.0923,74.0923,73.9871,74.0836,9600.0
2013-06-14 10:15:00,84.52,84.56,84.48,84.52,8100.0,74.0836,74.1186,74.0485,74.0836,8100.0
2013-06-14 10:20:00,84.53,84.55,84.48,84.52,6900.0,74.0923,74.1099,74.0485,74.0836,6900.0
2013-06-14 10:25:00,84.54,84.59,84.5,84.51,11400.0,74.1011,74.1449,74.066,74.0748,11400.0
2013-06-14 10:30:00,84.52,84.63,84.5,84.62,16900.0,74.0836,74.18,74.066,74.1712,16900.0
2013-06-14 10:35:00,84.63,84.65,84.53,84.59,36500.0,74.18,74.1975,74.0923,74.1449,36500.0
2013-06-14 10:40:00,84.6,84.7,84.59,84.67,8200.0,74.1537,74.2413,74.1449,74.215,8200.0
2013-06-14 10:45:00,84.66,84.66,84.46,84.54,7600.0,74.2063,74.2063,74.031,74.1011,7600.0
2013-06-14 10:50:00,84.54,84.59,84.45,84.53,6700.0,74.1011,74.1449,74.0222,74.0923,6700.0
2013-06-14 10:55:00,84.51,84.52,84.3,84.37,13300.0,74.0748,74.0836,73.8907,73.9521,13300.0
2013-06-14 11:00:00,84.28,84.34,84.26,84.31,8100.0,73.8732,73.9258,73.8557,73.8995,8100.0
2013-06-14 11:05:00,84.3,84.34,84.26,84.29,14100.0,73.8907,73.9258,73.8557,73.882,14100.0
2013-06-14 11:10:00,84.3,84.39,84.3,84.37,3900.0,73.8907,73.9696,73.8907,73.9521,3900.0
2013-06-14 11:15:00,84.37,84.39,84.29,84.37,14200.0,73.9521,73.9696,73.882,73.9521,14200.0
2013-06-14 11:20:00,84.35,84.46,84.34,84.44,9800.0,73.9346,74.031,73.9258,74.0134,9800.0
2013-06-14 11:25:00,84.43,84.44,84.28,84.3,67800.0,74.0047,74.0134,73.8732,73.8907,67800.0
2013-06-14 11:30:00,84.3,84.35,84.06,84.11,17300.0,73.8907,73.9346,73.6804,73.7242,17300.0
2013-06-14 11:35:00,84.12,84.37,84.11,84.34,7000.0,73.733,73.9521,73.7242,73.9258,7000.0
2013-06-14 11:40:00,84.35,84.36,84.18,84.18,10200.0,73.9346,73.9433,73.7855,73.7855,10200.0
2013-06-14 11:45:00,84.18,84.18,84.05,84.15,5400.0,73.7855,73.7855,73.6716,73.7593,5400.0
2013-06-14 11:50:00,84.16,84.16,84.1,84.13,3600.0,73.768,73.768,73.7154,73.7417,3600.0
2013-06-14 11:55:00,84.15,84.2,84.13,84.16,15600.0,73.7593,73.8031,73.7417,73.768,15600.0
2013-06-14 12:00:00,84.16,84.16,84.09,84.11,8600.0,73.768,73.768,73.7067,73.7242,8600.0
2013-06-14 12:05:00,84.12,84.18,84.06,84.12,6500.0,73.733,73.7855,73.6804,73.733,6500.0
2013-06-14 12:10:00,84.12,84.23,84.12,84.21,6300.0,73.733,73.8294,73.733,73.8118,6300.0
2013-06-14 12:15:00,84.2,84.34,84.2,84.31,5600.0,73.8031,73.9258,73.8031,73.8995,5600.0
2013-06-14 12:20:00,84.35,84.37,84.28,84.31,7100.0,73.9346,73.9521,73.8732,73.8995,7100.0
2013-06-14 12:25:00,84.31,84.36,84.31,84.34,3700.0,73.8995,73.9433,73.8995,73.9258,3700.0
2013-06-14 12:30:00,84.34,84.39,84.26,84.26,4300.0,73.9258,73.9696,73.8557,73.8557,4300.0
2013-06-14 12:35:00,84.28,84.36,84.26,84.36,4100.0,73.8732,73.9433,73.8557,73.9433,4100.0
2013-06-14 12:40:00,84.37,84.38,84.3,84.38,5200.0,73.9521,73.9609,73.8907,73.9609,5200.0
2013-06-14 12:45:00,84.39,84.42,84.39,84.4,3600.0,73.9696,73.9959,73.9696,73.9784,3600.0
2013-06-14 12:50:00,84.41,84.41,84.28,84.29,4200.0,73.9871,73.9871,73.8732,73.882,4200.0
2013-06-14 12:55:00,84.29,84.34,84.24,84.29,7700.0,73.882,73.9258,73.8381,73.882,7700.0
2013-06-14 13:00:00,84.25,84.26,84.12,84.2,8900.0,73.8469,73.8557,73.733,73.8031,8900.0
2013-06-14 13:05:00,84.19,84.23,84.16,84.2,3500.0,73.7943,73.8294,73.768,73.8031,3500.0
2013-06-14 13:10:00,84.21,84.25,84.21,84.25,4100.0,73.8118,73.8469,73.8118,73.8469,4100.0
2013-06-14 13:15:00,84.24,84.25,84.18,84.21,2900.0,73.8381,73.8469,73.7855,73.8118,2900.0
2013-06-14 13:20:00,84.17,84.22,84.11,84.11,3500.0,73.7768,73.8206,73.7242,73.7242,3500.0
2013-06-14 13:25:00,84.11,84.11,84.06,84.11,5300.0,73.7242,73.7242,73.6804,73.7242,5300.0
2013-06-14 13:30:00,84.1,84.12,84.06,84.1,7200.0,73.7154,73.733,73.6804,73.7154,7200.0
2013-06-14 13:35:00,84.09,84.1,84.04,84.07,2700.0,73.7067,73.7154,73.6628,73.6891,2700.0
2013-06-14 13:40:00,84.1,84.14,84.09,84.1,4400.0,73.7154,73.7505,73.7067,73.7154,4400.0
2013-06-14 13:45:00,84.11,84.13,84.09,84.1,2500.0,73.7242,73.7417,73.7067,73.7154,2500.0
2013-06-14 13:50:00,84.1,84.1,83.99,84.0,10500.0,73.7154,73.7154,73.619,73.6278,10500.0
2013-06-14 13:55:00,84.01,84.04,83.99,84.01,6100.0,73.6365,73.6628,73.619,73.6365,6100.0
2013-06-14 14:00:00,84.03,84.05,83.99,84.0,16100.0,73.6541,73.6716,73.619,73.6278,16100.0
2013-06-14 14:05:00,84.01,84.07,83.99,84.07,13500.0,73.6365,73.6891,73.619,73.6891,13500.0
2013-06-14 14:10:00,84.06,84.12,84.06,84.08,5500.0,73.6804,73.733,73.6804,73.6979,5500.0
2013-06-14 14:15:00,84.07,84.19,84.06,84.19,7900.0,73.6891,73.7943,73.6804,73.7943,7900.0
2013-06-14 14:20:00,84.19,84.33,84.18,84.31,5400.0,73.7943,73.917,73.7855,73.8995,5400.0
2013-06-14 14:25:00,84.3,84.34,84.22,84.22,5500.0,73.8907,73.9258,73.8206,73.8206,5500.0
2013-06-14 14:30:00,84.23,84.26,84.17,84.17,7300.0,73.8294,73.8557,73.7768,73.7768,7300.0
2013-06-14 14:35:00,84.18,84.21,84.13,84.21,14100.0,73.7855,73.8118,73.7417,73.8118,14100.0
2013-06-14 14:40:00,84.23,84.24,84.17,84.18,4600.0,73.8294,73.8381,73.7768,73.7855,4600.0
2013-06-14 14:45:00,84.19,84.23,84.19,84.19,12100.0,73.7943,73.8294,73.7943,73.7943,12100.0
2013-06-14 14:50:00,84.19,84.21,84.13,84.14,6900.0,73.7943,73.8118,73.7417,73.7505,6900.0
2013-06-14 14:55:00,84.15,84.15,84.02,84.04,8900.0,73.7593,73.7593,73.6453,73.6628,8900.0
2013-06-14 15:00:00,84.04,84.28,84.02,84.27,8300.0,73.6628,73.8732,73.6453,73.8644,8300.0
2013-06-14 15:05:00,84.26,84.28,84.16,84.19,11400.0,73.8557,73.8732,73.768,73.7943,11400.0
2013-06-14 15:10:00,84.17,84.22,84.17,84.19,9700.0,73.7768,73.8206,73.7768,73.7943,9700.0
2013-06-14 15:15:00,84.21,84.33,84.21,84.28,7900.0,73.8118,73.917,73.8118,73.8732,7900.0
2013-06-14 15:20:00,84.29,84.32,84.25,84.27,9700.0,73.882,73.9083,73.8469,73.8644,9700.0
2013-06-14 15:25:00,84.27,84.29,84.17,84.17,10500.0,73.8644,73.882,73.7768,73.7768,10500.0
2013-06-14 15:30:00,84.18,84.26,84.18,84.19,9500.0,73.7855,73.8557,73.7855,73.7943,9500.0
2013-06-14 15:35:00,84.18,84.24,84.15,84.18,9700.0,73.7855,73.8381,73.7593,73.7855,9700.0
2013-06-14 15:40:00,84.19,84.19,84.01,84.02,15600.0,73.7943,73.7943,73.6365,73.6453,15600.0
2013-06-14 15:45:00,84.02,84.14,83.96,84.14,31900.0,73.6453,73.7505,73.5927,73.7505,31900.0
2013-06-14 15:50:00,84.12,84.14,84.03,84.07,29200.0,73.733,73.7505,73.6541,73.6891,29200.0
2013-06-14 15:55:00,84.07,84.11,84.03,84.06,56500.0,73.6891,73.7242,73.6541,73.6804,56500.0
2013-06-17 09:30:00,84.63,85.06,84.62,84.9,26500.0,74.18,74.5569,74.1712,74.4166,26500.0
2013-06-17 09:35:00,84.94,85.01,84.89,84.95,17100.0,74.4517,74.5131,74.4079,74.4605,17100.0
2013-06-17 09:40:00,84.97,85.01,84.91,84.98,42200.0,74.478,74.5131,74.4254,74.4868,42200.0
2013-06-17 09:45:00,85.0,85.23,85.0,85.19,8400.0,74.5043,74.7059,74.5043,74.6708,8400.0
2013-06-17 09:50:00,85.19,85.44,85.19,85.36,15000.0,74.6708,74.89,74.6708,74.8198,15000.0
2013-06-17 09:55:00,85.38,85.4,85.28,85.28,14700.0,74.8374,74.8549,74.7497,74.7497,14700.0
2013-06-17 10:00:00,85.34,85.5,85.27,85.45,12200.0,74.8023,74.9426,74.741,74.8987,12200.0
2013-06-17 10:05:00,85.48,85.5,85.41,85.46,11200.0,74.925,74.9426,74.8637,74.9075,11200.0
2013-06-17 10:10:00,85.47,85.48,85.4,85.41,7100.0,74.9163,74.925,74.8549,74.8637,7100.0
2013-06-17 10:15:00,85.39,85.41,85.22,85.28,6400.0,74.8461,74.8637,74.6971,74.7497,6400.0
2013-06-17 10:20:00,85.29,85.32,85.26,85.26,5800.0,74.7585,74.7848,74.7322,74.7322,5800.0
2013-06-17 10:25:00,85.23,85.39,85.22,85.38,5400.0,74.7059,74.8461,74.6971,74.8374,5400.0
2013-06-17 10:30:00,85.36,85.45,85.36,85.45,6100.0,74.8198,74.8987,74.8198,74.8987,6100.0
2013-06-17 10:35:00,85.44,85.47,85.35,85.35,6800.0,74.89,74.9163,74.8111,74.8111,6800.0
2013-06-17 10:40:00,85.36,85.43,85.3,85.41,5700.0,74.8198,74.8812,74.7673,74.8637,5700.0
2013-06-17 10:45:00,85.41,85.43,85.32,85.38,6700.0,74.8637,74.8812,74.7848,74.8374,6700.0
2013-06-17 10:50:00,85.41,85.41,85.32,85.32,5000.0,74.8637,74.8637,74.7848,74.7848,5000.0
2013-06-17 10:55:00,85.31,85.35,85.3,85.3,5100.0,74.776,74.8111,74.7673,74.7673,5100.0
2013-06-17 11:00:00,85.32,85.36,85.31,85.36,4900.0,74.7848,74.8198,74.776,74.8198,4900.0
2013-06-17 11:05:00,85.36,85.37,85.24,85.3,6300.0,74.8198,74.8286,74.7147,74.7673,6300.0
2013-06-17 11:10:00,85.33,85.43,85.32,85.32,9600.0,74.7935,74.8812,74.7848,74.7848,9600.0
2013-06-17 11:15:00,85.33,85.33,85.28,85.29,3800.0,74.7935,74.7935,74.7497,74.7585,3800.0
2013-06-17 11:20:00,85.3,85.3,85.24,85.27,8600.0,74.7673,74.7673,74.7147,74.741,8600.0
2013-06-17 11:25:00,85.26,85.3,85.24,85.27,9400.0,74.7322,74.7673,74.7147,74.741,9400.0
2013-06-17 11:30:00,85.28,85.33,85.27,85.33,8100.0,74.7497,74.7935,74.741,74.7935,8100.0
2013-06-17 11:35:00,85.36,85.41,85.33,85.41,9600.0,74.8198,74.8637,74.7935,74.8637,9600.0
2013-06-17 11:40:00,85.41,85.46,85.41,85.44,10400.0,74.8637,74.9075,74.8637,74.89,10400.0
2013-06-17 11:45:00,85.43,85.46,85.41,85.42,7100.0,74.8812,74.9075,74.8637,74.8724,7100.0
2013-06-17 11:50:00,85.43,85.52,85.43,85.5,9500.0,74.8812,74.9601,74.8812,74.9426,9500.0
2013-06-17 11:55:00,85.5,85.54,85.49,85.54,8400.0,74.9426,74.9776,74.9338,74.9776,8400.0
2013-06-17 12:00:00,85.53,85.54,85.48,85.53,6700.0,74.9689,74.9776,74.925,74.9689,6700.0
2013-06-17 12:05:00,85.53,85.54,85.5,85.53,9500.0,74.9689,74.9776,74.9426,74.9689,9500.0
2013-06-17 12:10:00,85.53,85.55,85.51,85.55,2300.0,74.9689,74.9864,74.9513,74.9864,2300.0
2013-06-17 12:15:00,85.55,85.57,85.53,85.56,3300.0,74.9864,75.0039,74.9689,74.9951,3300.0
2013-06-17 12:20:00,85.55,85.63,85.55,85.63,8800.0,74.9864,75.0565,74.9864,75.0565,8800.0
2013-06-17 12:25:00,85.61,85.8,85.6,85.78,41000.0,75.039,75.2055,75.0302,75.188,41000.0
2013-06-17 12:30:00,85.77,85.9,85.77,85.82,38100.0,75.1792,75.2932,75.1792,75.223,38100.0
2013-06-17 12:35:00,85.82,85.88,85.82,85.86,9300.0,75.223,75.2756,75.223,75.2581,9300.0
2013-06-17 12:40:00,85.84,85.84,85.77,85.83,7000.0,75.2406,75.2406,75.1792,75.2318,7000.0
2013-06-17 12:45:00,85.82,85.88,85.81,85.84,5000.0,75.223,75.2756,75.2143,75.2406,5000.0
2013-06-17 12:50:00,85.82,85.85,85.82,85.84,2700.0,75.223,75.2493,75.223,75.2406,2700.0
2013-06-17 12:55:00,85.82,85.82,85.7,85.72,2900.0,75.223,75.223,75.1179,75.1354,2900.0
2013-06-17 13:00:00,85.73,85.73,85.66,85.66,2200.0,75.1442,75.1442,75.0828,75.0828,2200.0
2013-06-17 13:05:00,85.64,85.68,85.61,85.66,6400.0,75.0653,75.1003,75.039,75.0828,6400.0
2013-06-17 13:10:00,85.68,85.72,85.66,85.7,6000.0,75.1003,75.1354,75.0828,75.1179,6000.0
2013-06-17 13:15:00,85.68,85.77,85.66,85.74,7800.0,75.1003,75.1792,75.0828,75.1529,7800.0
2013-06-17 13:20:00,85.74,85.96,85.74,85.93,16600.0,75.1529,75.3458,75.1529,75.3195,16600.0
2013-06-17 13:25:00,85.93,86.08,85.87,86.06,31700.0,75.3195,75.4509,75.2669,75.4334,31700.0
2013-06-17 13:30:00,86.02,86.09,85.95,86.08,16600.0,75.3983,75.4597,75.337,75.4509,16600.0
2013-06-17 13:35:00,86.09,86.15,86.05,86.11,17100.0,75.4597,75.5123,75.4246,75.4772,17100.0
2013-06-17 13:40:00,86.12,86.17,86.11,86.16,7800.0,75.486,75.5298,75.4772,75.5211,7800.0
2013-06-17 13:45:00,86.17,86.19,86.06,86.09,3700.0,75.5298,75.5474,75.4334,75.4597,3700.0
2013-06-17 13:50:00,86.08,86.1,86.0,86.0,4500.0,75.4509,75.4685,75.3808,75.3808,4500.0
2013-06-17 13:55:00,86.0,86.11,86.0,86.07,8600.0,75.3808,75.4772,75.3808,75.4422,8600.0
2013-06-17 14:00:00,86.07,86.08,86.04,86.05,6500.0,75.4422,75.4509,75.4159,75.4246,6500.0
2013-06-17 14:05:00,86.03,86.09,85.98,86.05,23400.0,75.4071,75.4597,75.3633,75.4246,23400.0
2013-06-17 14:10:00,86.04,86.13,85.98,86.1,21300.0,75.4159,75.4948,75.3633,75.4685,21300.0
2013-06-17 14:15:00,86.09,86.09,86.0,86.05,8300.0,75.4597,75.4597,75.3808,75.4246,8300.0
2013-06-17 14:20:00,86.05,86.07,85.99,86.01,18200.0,75.4246,75.4422,75.372,75.3896,18200.0
2013-06-17 14:25:00,85.99,86.02,85.91,86.01,43600.0,75.372,75.3983,75.3019,75.3896,43600.0
2013-06-17 14:30:00,86.0,86.1,85.93,86.06,15400.0,75.3808,75.4685,75.3195,75.4334,15400.0
2013-06-17 14:35:00,86.06,86.08,85.99,86.07,10300.0,75.4334,75.4509,75.372,75.4422,10300.0
2013-06-17 14:40:00,86.07,86.2,86.03,86.07,15100.0,75.4422,75.5561,75.4071,75.4422,15100.0
2013-06-17 14:45:00,86.08,86.11,85.98,86.04,20700.0,75.4509,75.4772,75.3633,75.4159,20700.0
2013-06-17 14:50:00,86.02,86.07,85.98,86.06,21600.0,75.3983,75.4422,75.3633,75.4334,21600.0
2013-06-17 14:55:00,86.04,86.05,85.94,85.99,14800.0,75.4159,75.4246,75.3282,75.372,14800.0
2013-06-17 15:00:00,85.99,86.05,85.9,86.04,19900.0,75.372,75.4246,75.2932,75.4159,19900.0
2013-06-17 15:05:00,86.05,86.11,85.91,86.02,21900.0,75.4246,75.4772,75.3019,75.3983,21900.0
2013-06-17 15:10:00,86.02,86.02,85.88,85.89,21000.0,75.3983,75.3983,75.2756,75.2844,21000.0
2013-06-17 15:15:00,85.88,85.98,85.82,85.94,11900.0,75.2756,75.3633,75.223,75.3282,11900.0
2013-06-17 15:20:00,85.95,85.95,85.82,85.93,19000.0,75.337,75.337,75.223,75.3195,19000.0
2013-06-17 15:25:00,85.94,86.08,85.93,86.03,27100.0,75.3282,75.4509,75.3195,75.4071,27100.0
2013-06-17 15:30:00,86.04,86.27,86.04,86.26,28600.0,75.4159,75.6175,75.4159,75.6087,28600.0
2013-06-17 15:35:00,86.27,86.34,86.23,86.27,34600.0,75.6175,75.6788,75.5824,75.6175,34600.0
2013-06-17 15:40:00,86.28,86.31,86.21,86.22,33700.0,75.6262,75.6525,75.5649,75.5736,33700.0
2013-06-17 15:45:00,86.21,86.26,86.12,86.25,65100.0,75.5649,75.6087,75.486,75.5999,65100.0
2013-06-17 15:50:00,86.22,86.28,86.19,86.23,94800.0,75.5736,75.6262,75.5474,75.5824,94800.0
2013-06-17 15:55:00,86.23,86.32,86.2,86.31,157300.0,75.5824,75.6613,75.5561,75.6525,157300.0
2013-06-18 09:30:00,86.41,86.53,86.29,86.36,13800.0,75.7402,75.8454,75.635,75.6964,13800.0
2013-06-18 09:35:00,86.24,86.44,86.17,86.36,15100.0,75.5912,75.7665,75.5298,75.6964,15100.0
2013-06-18 09:40:00,86.28,86.31,86.09,86.2,8600.0,75.6262,75.6525,75.4597,75.5561,8600.0
2013-06-18 09:45:00,86.13,86.42,86.13,86.42,11700.0,75.4948,75.749,75.4948,75.749,11700.0
2013-06-18 09:50:00,86.48,86.53,86.37,86.45,8500.0,75.8015,75.8454,75.7051,75.7752,8500.0
2013-06-18 09:55:00,86.44,86.57,86.38,86.47,12600.0,75.7665,75.8804,75.7139,75.7928,12600.0
2013-06-18 10:00:00,86.49,86.59,86.39,86.46,14300.0,75.8103,75.898,75.7227,75.784,14300.0
2013-06-18 10:05:00,86.47,86.54,86.39,86.4,11100.0,75.7928,75.8541,75.7227,75.7314,11100.0
2013-06-18 10:10:00,86.41,86.42,86.27,86.35,14000.0,75.7402,75.749,75.6175,75.6876,14000.0
2013-06-18 10:15:00,86.33,86.49,86.33,86.4,9900.0,75.6701,75.8103,75.6701,75.7314,9900.0
2013-06-18 10:20:00,86.39,86.45,86.36,86.45,5800.0,75.7227,75.7752,75.6964,75.7752,5800.0
2013-06-18 10:25:00,86.44,86.5,86.27,86.27,10900.0,75.7665,75.8191,75.6175,75.6175,10900.0
2013-06-18 10:30:00,86.27,86.38,86.25,86.38,6200.0,75.6175,75.7139,75.5999,75.7139,6200.0
2013-06-18 10:35:00,86.38,86.41,86.27,86.27,7200.0,75.7139,75.7402,75.6175,75.6175,7200.0
2013-06-18 10:40:00,86.27,86.3,86.21,86.22,8600.0,75.6175,75.6438,75.5649,75.5736,8600.0
2013-06-18 10:45:00,86.22,86.22,86.1,86.13,11700.0,75.5736,75.5736,75.4685,75.4948,11700.0
2013-06-18 10:50:00,86.12,86.22,86.12,86.22,8500.0,75.486,75.5736,75.486,75.5736,8500.0
2013-06-18 10:55:00,86.21,86.23,86.17,86.19,7200.0,75.5649,75.5824,75.5298,75.5474,7200.0
2013-06-18 11:00:00,86.19,86.2,86.13,86.17,10300.0,75.5474,75.5561,75.4948,75.5298,10300.0
2013-06-18 11:05:00,86.17,86.3,86.17,86.3,7400.0,75.5298,75.6438,75.5298,75.6438,7400.0
2013-06-18 11:10:00,86.31,86.31,86.22,86.29,8600.0,75.6525,75.6525,75.5736,75.635,8600.0
2013-06-18 11:15:00,86.31,86.33,86.16,86.17,6500.0,75.6525,75.6701,75.5211,75.5298,6500.0
2013-06-18 11:20:00,86.18,86.26,86.15,86.17,7000.0,75.5386,75.6087,75.5123,75.5298,7000.0
2013-06-18 11:25:00,86.16,86.29,86.16,86.25,8300.0,75.5211,75.635,75.5211,75.5999,8300.0
2013-06-18 11:30:00,86.27,86.44,86.27,86.4,9000.0,75.6175,75.7665,75.6175,75.7314,9000.0
2013-06-18 11:35:00,86.42,86.46,86.36,86.37,5500.0,75.749,75.784,75.6964,75.7051,5500.0
2013-06-18 11:40:00,86.34,86.38,86.31,86.37,7500.0,75.6788,75.7139,75.6525,75.7051,7500.0
2013-06-18 11:45:00,86.36,86.4,86.31,86.32,5300.0,75.6964,75.7314,75.6525,75.6613,5300.0
2013-06-18 11:50:00,86.31,86.42,86.3,86.42,9800.0,75.6525,75.749,75.6438,75.749,9800.0
2013-06-18 11:55:00,86.4,86.47,86.4,86.43,16300.0,75.7314,75.7928,75.7314,75.7577,16300.0
2013-06-18 12:00:00,86.43,86.52,86.4,86.51,11200.0,75.7577,75.8366,75.7314,75.8278,11200.0
2013-06-18 12:05:00,86.5,86.55,86.47,86.55,12500.0,75.8191,75.8629,75.7928,75.8629,12500.0
2013-06-18 12:10:00,86.54,86.59,86.51,86.57,9100.0,75.8541,75.898,75.8278,75.8804,9100.0
2013-06-18 12:15:00,86.58,86.63,86.58,86.62,9500.0,75.8892,75.933,75.8892,75.9243,9500.0
2013-06-18 12:20:00,86.62,86.67,86.61,86.66,10500.0,75.9243,75.9681,75.9155,75.9593,10500.0
2013-06-18 12:25:00,86.66,86.7,86.65,86.69,3800.0,75.9593,75.9944,75.9506,75.9856,3800.0
2013-06-18 12:30:00,86.68,86.7,86.6,86.62,11300.0,75.9768,75.9944,75.9067,75.9243,11300.0
2013-06-18 12:35:00,86.63,86.63,86.56,86.56,8000.0,75.933,75.933,75.8717,75.8717,8000.0
2013-06-18 12:40:00,86.56,86.59,86.55,86.55,10400.0,75.8717,75.898,75.8629,75.8629,10400.0
2013-06-18 12:45:00,86.55,86.56,86.5,86.52,10500.0,75.8629,75.8717,75.8191,75.8366,10500.0
2013-06-18 12:50:00,86.52,86.65,86.52,86.64,7700.0,75.8366,75.9506,75.8366,75.9418,7700.0
2013-06-18 12:55:00,86.66,86.75,86.63,86.73,4100.0,75.9593,76.0382,75.933,76.0207,4100.0
2013-06-18 13:00:00,86.72,86.78,86.65,86.71,9200.0,76.0119,76.0645,75.9506,76.0031,9200.0
2013-06-18 13:05:00,86.7,86.7,86.58,86.59,6700.0,75.9944,75.9944,75.8892,75.898,6700.0
2013-06-18 13:10:00,86.6,86.71,86.6,86.71,3200.0,75.9067,76.0031,75.9067,76.0031,3200.0
2013-06-18 13:15:00,86.72,86.73,86.6,86.64,6800.0,76.0119,76.0207,75.9067,75.9418,6800.0
2013-06-18 13:20:00,86.65,86.66,86.61,86.62,5500.0,75.9506,75.9593,75.9155,75.9243,5500.0
2013-06-18 13:25:00,86.63,86.67,86.58,86.58,5500.0,75.933,75.9681,75.8892,75.8892,5500.0
2013-06-18 13:30:00,86.6,86.63,86.55,86.63,7500.0,75.9067,75.933,75.8629,75.933,7500.0
2013-06-18 13:35:00,86.61,86.65,86.59,86.62,7600.0,75.9155,75.9506,75.898,75.9243,7600.0
2013-06-18 13:40:00,86.61,86.64,86.57,86.61,5300.0,75.9155,75.9418,75.8804,75.9155,5300.0
2013-06-18 13:45:00,86.62,86.64,86.59,86.59,3300.0,75.9243,75.9418,75.898,75.898,3300.0
2013-06-18 13:50:00,86.59,86.64,86.57,86.58,6100.0,75.898,75.9418,75.8804,75.8892,6100.0
2013-06-18 13:55:00,86.6,86.6,86.55,86.58,2500.0,75.9067,75.9067,75.8629,75.8892,2500.0
2013-06-18 14:00:00,86.59,86.61,86.55,86.6,10200.0,75.898,75.9155,75.8629,75.9067,10200.0
2013-06-18 14:05:00,86.61,86.71,86.61,86.71,10100.0,75.9155,76.0031,75.9155,76.0031,10100.0
2013-06-18 14:10:00,86.72,86.85,86.72,86.76,10900.0,76.0119,76.1259,76.0119,76.047,10900.0
2013-06-18 14:15:00,86.77,86.82,86.73,86.73,8200.0,76.0557,76.0996,76.0207,76.0207,8200.0
2013-06-18 14:20:00,86.73,86.8,86.73,86.77,7400.0,76.0207,76.082,76.0207,76.0557,7400.0
2013-06-18 14:25:00,86.78,86.78,86.64,86.75,8400.0,76.0645,76.0645,75.9418,76.0382,8400.0
2013-06-18 14:30:00,86.77,86.81,86.71,86.79,15200.0,76.0557,76.0908,76.0031,76.0733,15200.0
2013-06-18 14:35:00,86.79,86.79,86.7,86.73,9500.0,76.0733,76.0733,75.9944,76.0207,9500.0
2013-06-18 14:40:00,86.71,86.71,86.64,86.66,5800.0,76.0031,76.0031,75.9418,75.9593,5800.0
2013-06-18 14:45:00,86.67,86.79,86.67,86.79,5300.0,75.9681,76.0733,75.9681,76.0733,5300.0
2013-06-18 14:50:00,86.81,86.81,86.7,86.74,20900.0,76.0908,76.0908,75.9944,76.0294,20900.0
2013-06-18 14:55:00,86.75,86.75,86.65,86.7,6300.0,76.0382,76.0382,75.9506,75.9944,6300.0
2013-06-18 15:00:00,86.68,86.68,86.63,86.66,7600.0,75.9768,75.9768,75.933,75.9593,7600.0
2013-06-18 15:05:00,86.65,86.67,86.58,86.64,13200.0,75.9506,75.9681,75.8892,75.9418,13200.0
2013-06-18 15:10:00,86.64,86.68,86.58,86.62,9700.0,75.9418,75.9768,75.8892,75.9243,9700.0
2013-06-18 15:15:00,86.61,86.67,86.55,86.67,13800.0,75.9155,75.9681,75.8629,75.9681,13800.0
2013-06-18 15:20:00,86.64,86.73,86.64,86.68,12700.0,75.9418,76.0207,75.9418,75.9768,12700.0
2013-06-18 15:25:00,86.68,86.73,86.65,86.73,10100.0,75.9768,76.0207,75.9506,76.0207,10100.0
2013-06-18 15:30:00,86.73,86.73,86.58,86.58,23800.0,76.0207,76.0207,75.8892,75.8892,23800.0
2013-06-18 15:35:00,86.58,86.61,86.56,86.57,20500.0,75.8892,75.9155,75.8717,75.8804,20500.0
2013-06-18 15:40:00,86.58,86.65,86.48,86.51,24100.0,75.8892,75.9506,75.8015,75.8278,24100.0
2013-06-18 15:45:00,86.52,86.63,86.5,86.58,37100.0,75.8366,75.933,75.8191,75.8892,37100.0
2013-06-18 15:50:00,86.58,86.64,86.55,86.6,55200.0,75.8892,75.9418,75.8629,75.9067,55200.0
2013-06-18 15:55:00,86.6,86.73,86.57,86.73,68400.0,75.9067,76.0207,75.8804,76.0207,68400.0
2013-06-19 09:30:00,86.72,86.75,86.5,86.5,12500.0,76.0119,76.0382,75.8191,75.8191,12500.0
2013-06-19 09:35:00,86.57,86.67,86.54,86.61,2700.0,75.8804,75.9681,75.8541,75.9155,2700.0
2013-06-19 09:40:00,86.61,86.75,86.53,86.67,3800.0,75.9155,76.0382,75.8454,75.9681,3800.0
2013-06-19 09:45:00,86.64,86.69,86.5,86.51,7400.0,75.9418,75.9856,75.8191,75.8278,7400.0
2013-06-19 09:50:00,86.56,86.57,86.43,86.5,15700.0,75.8717,75.8804,75.7577,75.8191,15700.0
2013-06-19 09:55:00,86.49,86.6,86.49,86.59,4100.0,75.8103,75.9067,75.8103,75.898,4100.0
2013-06-19 10:00:00,86.56,86.59,86.5,86.52,3400.0,75.8717,75.898,75.8191,75.8366,3400.0
2013-06-19 10:05:00,86.51,86.58,86.5,86.55,7900.0,75.8278,75.8892,75.8191,75.8629,7900.0
2013-06-19 10:10:00,86.56,86.62,86.55,86.56,5600.0,75.8717,75.9243,75.8629,75.8717,5600.0
2013-06-19 10:15:00,86.57,86.67,86.55,86.67,4400.0,75.8804,75.9681,75.8629,75.9681,4400.0
2013-06-19 10:20:00,86.66,86.79,86.66,86.77,7400.0,75.9593,76.0733,75.9593,76.0557,7400.0
2013-06-19 10:25:00,86.79,86.79,86.67,86.7,3600.0,76.0733,76.0733,75.9681,75.9944,3600.0
2013-06-19 10:30:00,86.68,86.78,86.65,86.73,23200.0,75.9768,76.0645,75.9506,76.0207,23200.0
2013-06-19 10:35:00,86.73,86.78,86.71,86.76,21200.0,76.0207,76.0645,76.0031,76.047,21200.0
2013-06-19 10:40:00,86.76,86.8,86.71,86.73,5500.0,76.047,76.082,76.0031,76.0207,5500.0
2013-06-19 10:45:00,86.71,86.72,86.57,86.61,6000.0,76.0031,76.0119,75.8804,75.9155,6000.0
2013-06-19 10:50:00,86.61,86.65,86.56,86.62,7400.0,75.9155,75.9506,75.8717,75.9243,7400.0
2013-06-19 10:55:00,86.62,86.64,86.5,86.62,5400.0,75.9243,75.9418,75.8191,75.9243,5400.0
2013-06-19 11:00:00,86.61,86.63,86.58,86.59,1700.0,75.9155,75.933,75.8892,75.898,1700.0
2013-06-19 11:05:00,86.58,86.64,86.58,86.64,2600.0,75.8892,75.9418,75.8892,75.9418,2600.0
2013-06-19 11:10:00,86.64,86.73,86.64,86.72,6300.0,75.9418,76.0207,75.9418,76.0119,6300.0
2013-06-19 11:15:00,86.72,86.75,86.71,86.75,3800.0,76.0119,76.0382,76.0031,76.0382,3800.0
2013-06-19 11:20:00,86.75,86.82,86.66,86.7,5700.0,76.0382,76.0996,75.9593,75.9944,5700.0
2013-06-19 11:25:00,86.7,86.7,86.66,86.69,2900.0,75.9944,75.9944,75.9593,75.9856,2900.0
2013-06-19 11:30:00,86.69,86.69,86.63,86.64,2100.0,75.9856,75.9856,75.933,75.9418,2100.0
2013-06-19 11:35:00,86.64,86.72,86.64,86.69,4400.0,75.9418,76.0119,75.9418,75.9856,4400.0
2013-06-19 11:40:00,86.67,86.69,86.61,86.61,3400.0,75.9681,75.9856,75.9155,75.9155,3400.0
2013-06-19 11:45:00,86.61,86.67,86.59,86.63,4800.0,75.9155,75.9681,75.898,75.933,4800.0
2013-06-19 11:50:00,86.57,86.64,86.55,86.55,3900.0,75.8804,75.9418,75.8629,75.8629,3900.0
2013-06-19 11:55:00,86.58,86.61,86.52,86.53,4400.0,75.8892,75.9155,75.8366,75.8454,4400.0
2013-06-19 12:00:00,86.51,86.56,86.49,86.56,9300.0,75.8278,75.8717,75.8103,75.8717,9300.0
2013-06-19 12:05:00,86.58,86.59,86.51,86.53,3300.0,75.8892,75.898,75.8278,75.8454,3300.0
2013-06-19 12:10:00,86.53,86.54,86.47,86.5,8700.0,75.8454,75.8541,75.7928,75.8191,8700.0
2013-06-19 12:15:00,86.5,86.52,86.47,86.52,4300.0,75.8191,75.8366,75.7928,75.8366,4300.0
2013-06-19 12:20:00,86.53,86.54,86.5,86.5,2100.0,75.8454,75.8541,75.8191,75.8191,2100.0
2013-06-19 12:25:00,86.5,86.56,86.48,86.56,4700.0,75.8191,75.8717,75.8015,75.8717,4700.0
2013-06-19 12:30:00,86.55,86.56,86.5,86.56,3900.0,75.8629,75.8717,75.8191,75.8717,3900.0
2013-06-19 12:35:00,86.56,86.61,86.56,86.61,5400.0,75.8717,75.9155,75.8717,75.9155,5400.0
2013-06-19 12:40:00,86.61,86.64,86.58,86.58,3200.0,75.9155,75.9418,75.8892,75.8892,3200.0
2013-06-19 12:45:00,86.59,86.62,86.59,86.59,2000.0,75.898,75.9243,75.898,75.898,2000.0
2013-06-19 12:50:00,86.59,86.6,86.54,86.56,3300.0,75.898,75.9067,75.8541,75.8717,3300.0
2013-06-19 12:55:00,86.54,86.57,86.53,86.53,6200.0,75.8541,75.8804,75.8454,75.8454,6200.0
2013-06-19 13:00:00,86.52,86.55,86.51,86.52,5100.0,75.8366,75.8629,75.8278,75.8366,5100.0
2013-06-19 13:05:00,86.52,86.55,86.48,86.5,11700.0,75.8366,75.8629,75.8015,75.8191,11700.0
2013-06-19 13:10:00,86.5,86.58,86.48,86.53,26400.0,75.8191,75.8892,75.8015,75.8454,26400.0
2013-06-19 13:15:00,86.52,86.6,86.52,86.59,3800.0,75.8366,75.9067,75.8366,75.898,3800.0
2013-06-19 13:20:00,86.57,86.61,86.55,86.58,2200.0,75.8804,75.9155,75.8629,75.8892,2200.0
2013-06-19 13:25:00,86.58,86.6,86.57,86.57,2400.0,75.8892,75.9067,75.8804,75.8804,2400.0
2013-06-19 13:30:00,86.54,86.56,86.52,86.56,2700.0,75.8541,75.8717,75.8366,75.8717,2700.0
2013-06-19 13:35:00,86.55,86.57,86.54,86.56,6200.0,75.8629,75.8804,75.8541,75.8717,6200.0
2013-06-19 13:40:00,86.56,86.57,86.5,86.53,13500.0,75.8717,75.8804,75.8191,75.8454,13500.0
2013-06-19 13:45:00,86.54,86.55,86.48,86.48,2400.0,75.8541,75.8629,75.8015,75.8015,2400.0
2013-06-19 13:50:00,86.49,86.51,86.47,86.49,8300.0,75.8103,75.8278,75.7928,75.8103,8300.0
2013-06-19 13:55:00,86.5,86.57,86.49,86.55,11300.0,75.8191,75.8804,75.8103,75.8629,11300.0
2013-06-19 14:00:00,86.57,86.67,86.22,86.22,21600.0,75.8804,75.9681,75.5736,75.5736,21600.0
2013-06-19 14:05:00,86.26,86.43,86.19,86.42,23200.0,75.6087,75.7577,75.5474,75.749,23200.0
2013-06-19 14:10:00,86.4,86.52,86.33,86.5,9200.0,75.7314,75.8366,75.6701,75.8191,9200.0
2013-06-19 14:15:00,86.53,86.59,86.44,86.47,11700.0,75.8454,75.898,75.7665,75.7928,11700.0
2013-06-19 14:20:00,86.47,86.47,86.19,86.24,5900.0,75.7928,75.7928,75.5474,75.5912,5900.0
2013-06-19 14:25:00,86.26,86.31,86.13,86.3,12400.0,75.6087,75.6525,75.4948,75.6438,12400.0
2013-06-19 14:30:00,86.28,86.31,86.09,86.18,13600.0,75.6262,75.6525,75.4597,75.5386,13600.0
2013-06-19 14:35:00,86.15,86.45,86.13,86.3,18600.0,75.5123,75.7752,75.4948,75.6438,18600.0
2013-06-19 14:40:00,86.29,86.48,86.24,86.35,8900.0,75.635,75.8015,75.5912,75.6876,8900.0
2013-06-19 14:45:00,86.3,86.3,86.06,86.18,9300.0,75.6438,75.6438,75.4334,75.5386,9300.0
2013-06-19 14:50:00,86.15,86.16,85.98,86.03,13100.0,75.5123,75.5211,75.3633,75.4071,13100.0
2013-06-19 14:55:00,86.02,86.04,85.81,85.89,14200.0,75.3983,75.4159,75.2143,75.2844,14200.0
2013-06-19 15:00:00,85.88,86.02,85.8,85.95,11400.0,75.2756,75.3983,75.2055,75.337,11400.0
2013-06-19 15:05:00,85.98,86.03,85.9,85.98,11500.0,75.3633,75.4071,75.2932,75.3633,11500.0
2013-06-19 15:10:00,85.98,86.03,85.89,85.95,10200.0,75.3633,75.4071,75.2844,75.337,10200.0
2013-06-19 15:15:00,85.94,86.04,85.91,85.93,12700.0,75.3282,75.4159,75.3019,75.3195,12700.0
2013-06-19 15:20:00,85.92,86.03,85.91,85.99,15400.0,75.3107,75.4071,75.3019,75.372,15400.0
2013-06-19 15:25:00,85.96,86.06,85.96,86.02,10500.0,75.3458,75.4334,75.3458,75.3983,10500.0
2013-06-19 15:30:00,86.05,86.07,85.91,85.92,13800.0,75.4246,75.4422,75.3019,75.3107,13800.0
2013-06-19 15:35:00,85.94,86.09,85.94,85.97,17300.0,75.3282,75.4597,75.3282,75.3545,17300.0
2013-06-19 15:40:00,85.99,86.01,85.87,85.87,17300.0,75.372,75.3896,75.2669,75.2669,17300.0
2013-06-19 15:45:00,85.88,85.88,85.63,85.66,27500.0,75.2756,75.2756,75.0565,75.0828,27500.0
2013-06-19 15:50:00,85.66,85.83,85.6,85.83,48400.0,75.0828,75.2318,75.0302,75.2318,48400.0
2013-06-19 15:55:00,85.81,85.85,85.66,85.69,94500.0,75.2143,75.2493,75.0828,75.1091,94500.0
2013-06-20 09:30:00,85.21,85.21,84.57,84.73,46900.0,74.6884,74.6884,74.1274,74.2676,46900.0
2013-06-20 09:35:00,84.73,84.92,84.6,84.89,13800.0,74.2676,74.4342,74.1537,74.4079,13800.0
2013-06-20 09:40:00,84.89,85.31,84.83,85.23,12900.0,74.4079,74.776,74.3553,74.7059,12900.0
2013-06-20 09:45:00,85.3,85.3,85.05,85.16,6900.0,74.7673,74.7673,74.5481,74.6445,6900.0
2013-06-20 09:50:00,85.12,85.19,85.06,85.11,10600.0,74.6095,74.6708,74.5569,74.6007,10600.0
2013-06-20 09:55:00,85.11,85.13,84.99,85.0,11500.0,74.6007,74.6182,74.4955,74.5043,11500.0
2013-06-20 10:00:00,85.01,85.2,84.91,85.01,14900.0,74.5131,74.6796,74.4254,74.5131,14900.0
2013-06-20 10:05:00,85.04,85.15,84.98,85.11,23200.0,74.5394,74.6358,74.4868,74.6007,23200.0
2013-06-20 10:10:00,85.12,85.13,84.73,84.76,22800.0,74.6095,74.6182,74.2676,74.2939,22800.0
2013-06-20 10:15:00,84.78,84.81,84.44,84.55,9200.0,74.3115,74.3378,74.0134,74.1099,9200.0
2013-06-20 10:20:00,84.6,84.76,84.58,84.64,9600.0,74.1537,74.2939,74.1362,74.1887,9600.0
2013-06-20 10:25:00,84.66,84.68,84.54,84.56,6200.0,74.2063,74.2238,74.1011,74.1186,6200.0
2013-06-20 10:30:00,84.51,84.56,84.46,84.46,15800.0,74.0748,74.1186,74.031,74.031,15800.0
2013-06-20 10:35:00,84.43,84.56,84.36,84.47,10100.0,74.0047,74.1186,73.9433,74.0397,10100.0
2013-06-20 10:40:00,84.47,84.6,84.46,84.52,7500.0,74.0397,74.1537,74.031,74.0836,7500.0
2013-06-20 10:45:00,84.52,84.61,84.5,84.61,6400.0,74.0836,74.1625,74.066,74.1625,6400.0
2013-06-20 10:50:00,84.59,84.7,84.56,84.6,7400.0,74.1449,74.2413,74.1186,74.1537,7400.0
2013-06-20 10:55:00,84.6,84.73,84.6,84.72,11300.0,74.1537,74.2676,74.1537,74.2589,11300.0
2013-06-20 11:00:00,84.68,84.7,84.61,84.61,9800.0,74.2238,74.2413,74.1625,74.1625,9800.0
2013-06-20 11:05:00,84.62,84.69,84.57,84.59,9500.0,74.1712,74.2326,74.1274,74.1449,9500.0
2013-06-20 11:10:00,84.51,84.64,84.51,84.58,8300.0,74.0748,74.1887,74.0748,74.1362,8300.0
2013-06-20 11:15:00,84.58,84.63,84.48,84.53,16100.0,74.1362,74.18,74.0485,74.0923,16100.0
2013-06-20 11:20:00,84.53,84.61,84.52,84.59,6500.0,74.0923,74.1625,74.0836,74.1449,6500.0
2013-06-20 11:25:00,84.57,84.65,84.51,84.57,8300.0,74.1274,74.1975,74.0748,74.1274,8300.0
2013-06-20 11:30:00,84.58,84.63,84.51,84.52,8700.0,74.1362,74.18,74.0748,74.0836,8700.0
2013-06-20 11:35:00,84.55,84.67,84.5,84.66,6600.0,74.1099,74.215,74.066,74.2063,6600.0
2013-06-20 11:40:00,84.65,84.74,84.6,84.67,7000.0,74.1975,74.2764,74.1537,74.215,7000.0
2013-06-20 11:45:00,84.68,84.73,84.6,84.66,5600.0,74.2238,74.2676,74.1537,74.2063,5600.0
2013-06-20 11:50:00,84.67,84.75,84.67,84.75,5000.0,74.215,74.2852,74.215,74.2852,5000.0
2013-06-20 11:55:00,84.75,84.81,84.72,84.72,5200.0,74.2852,74.3378,74.2589,74.2589,5200.0
2013-06-20 12:00:00,84.75,84.88,84.73,84.81,7000.0,74.2852,74.3991,74.2676,74.3378,7000.0
2013-06-20 12:05:00,84.8,84.82,84.72,84.79,8800.0,74.329,74.3465,74.2589,74.3202,8800.0
2013-06-20 12:10:00,84.79,84.84,84.77,84.83,4200.0,74.3202,74.3641,74.3027,74.3553,4200.0
2013-06-20 12:15:00,84.81,84.84,84.74,84.79,11700.0,74.3378,74.3641,74.2764,74.3202,11700.0
2013-06-20 12:20:00,84.81,84.82,84.73,84.81,7300.0,74.3378,74.3465,74.2676,74.3378,7300.0
2013-06-20 12:25:00,84.8,84.83,84.7,84.71,14400.0,74.329,74.3553,74.2413,74.2501,14400.0
2013-06-20 12:30:00,84.73,84.89,84.73,84.76,17500.0,74.2676,74.4079,74.2676,74.2939,17500.0
2013-06-20 12:35:00,84.75,84.78,84.69,84.69,6500.0,74.2852,74.3115,74.2326,74.2326,6500.0
2013-06-20 12:40:00,84.69,84.81,84.69,84.78,10400.0,74.2326,74.3378,74.2326,74.3115,10400.0
2013-06-20 12:45:00,84.8,84.81,84.76,84.8,9000.0,74.329,74.3378,74.2939,74.329,9000.0
2013-06-20 12:50:00,84.79,84.79,84.7,84.72,11100.0,74.3202,74.3202,74.2413,74.2589,11100.0
2013-06-20 12:55:00,84.74,84.77,84.66,84.71,15800.0,74.2764,74.3027,74.2063,74.2501,15800.0
2013-06-20 13:00:00,84.71,84.76,84.68,84.68,11200.0,74.2501,74.2939,74.2238,74.2238,11200.0
2013-06-20 13:05:00,84.67,84.76,84.64,84.7,8700.0,74.215,74.2939,74.1887,74.2413,8700.0
2013-06-20 13:10:00,84.71,84.75,84.69,84.73,7000.0,74.2501,74.2852,74.2326,74.2676,7000.0
2013-06-20 13:15:00,84.73,84.73,84.58,84.67,19500.0,74.2676,74.2676,74.1362,74.215,19500.0
2013-06-20 13:20:00,84.64,84.69,84.63,84.68,8300.0,74.1887,74.2326,74.18,74.2238,8300.0
2013-06-20 13:25:00,84.65,84.71,84.62,84.7,5800.0,74.1975,74.2501,74.1712,74.2413,5800.0
2013-06-20 13:30:00,84.71,84.71,84.65,84.66,5400.0,74.2501,74.2501,74.1975,74.2063,5400.0
2013-06-20 13:35:00,84.69,84.69,84.62,84.65,7100.0,74.2326,74.2326,74.1712,74.1975,7100.0
2013-06-20 13:40:00,84.65,84.75,84.65,84.73,4300.0,74.1975,74.2852,74.1975,74.2676,4300.0
2013-06-20 13:45:00,84.76,84.84,84.75,84.8,8900.0,74.2939,74.3641,74.2852,74.329,8900.0
2013-06-20 13:50:00,84.83,84.83,84.72,84.76,4900.0,74.3553,74.3553,74.2589,74.2939,4900.0
2013-06-20 13:55:00,84.77,84.84,84.67,84.84,7600.0,74.3027,74.3641,74.215,74.3641,7600.0
2013-06-20 14:00:00,84.83,84.86,84.65,84.82,9000.0,74.3553,74.3816,74.1975,74.3465,9000.0
2013-06-20 14:05:00,84.84,84.84,84.73,84.75,5600.0,74.3641,74.3641,74.2676,74.2852,5600.0
2013-06-20 14:10:00,84.74,84.76,84.61,84.67,12600.0,74.2764,74.2939,74.1625,74.215,12600.0
2013-06-20 14:15:00,84.66,84.77,84.64,84.68,7400.0,74.2063,74.3027,74.1887,74.2238,7400.0
2013-06-20 14:20:00,84.67,84.69,84.45,84.46,27400.0,74.215,74.2326,74.0222,74.031,27400.0
2013-06-20 14:25:00,84.46,84.59,84.27,84.29,23100.0,74.031,74.1449,73.8644,73.882,23100.0
2013-06-20 14:30:00,84.32,84.37,84.24,84.35,16100.0,73.9083,73.9521,73.8381,73.9346,16100.0
2013-06-20 14:35:00,84.31,84.38,84.2,84.23,14600.0,73.8995,73.9609,73.8031,73.8294,14600.0
2013-06-20 14:40:00,84.23,84.39,84.23,84.36,6900.0,73.8294,73.9696,73.8294,73.9433,6900.0
2013-06-20 14:45:00,84.37,84.38,84.28,84.28,7400.0,73.9521,73.9609,73.8732,73.8732,7400.0
2013-06-20 14:50:00,84.27,84.27,84.18,84.19,10000.0,73.8644,73.8644,73.7855,73.7943,10000.0
2013-06-20 14:55:00,84.2,84.23,84.06,84.07,8700.0,73.8031,73.8294,73.6804,73.6891,8700.0
2013-06-20 15:00:00,84.07,84.08,84.0,84.01,12100.0,73.6891,73.6979,73.6278,73.6365,12100.0
2013-06-20 15:05:00,84.03,84.2,84.03,84.2,12400.0,73.6541,73.8031,73.6541,73.8031,12400.0
2013-06-20 15:10:00,84.18,84.18,84.12,84.15,6000.0,73.7855,73.7855,73.733,73.7593,6000.0
2013-06-20 15:15:00,84.14,84.18,84.07,84.08,9600.0,73.7505,73.7855,73.6891,73.6979,9600.0
2013-06-20 15:20:00,84.05,84.06,83.87,83.89,26900.0,73.6716,73.6804,73.5138,73.5314,26900.0
2013-06-20 15:25:00,83.9,84.01,83.9,84.0,19000.0,73.5401,73.6365,73.5401,73.6278,19000.0
2013-06-20 15:30:00,84.01,84.01,83.86,83.87,18300.0,73.6365,73.6365,73.5051,73.5138,18300.0
2013-06-20 15:35:00,83.88,84.01,83.88,83.96,41400.0,73.5226,73.6365,73.5226,73.5927,41400.0
2013-06-20 15:40:00,83.93,83.99,83.91,83.95,27600.0,73.5664,73.619,73.5489,73.5839,27600.0
2013-06-20 15:45:00,83.93,84.0,83.83,83.98,37100.0,73.5664,73.6278,73.4788,73.6102,37100.0
2013-06-20 15:50:00,83.97,84.1,83.95,84.06,38500.0,73.6015,73.7154,73.5839,73.6804,38500.0
2013-06-20 15:55:00,84.05,84.22,84.01,84.03,107200.0,73.6716,73.8206,73.6365,73.6541,107200.0
2013-06-21 09:30:00,84.29,84.35,84.07,84.28,376800.0,73.882,73.9346,73.6891,73.8732,376800.0
2013-06-21 09:35:00,84.35,84.35,84.04,84.12,57400.0,73.9346,73.9346,73.6628,73.733,57400.0
2013-06-21 09:40:00,84.12,84.23,84.07,84.17,33800.0,73.733,73.8294,73.6891,73.7768,33800.0
2013-06-21 09:45:00,84.16,84.2,83.99,84.1,28900.0,73.768,73.8031,73.619,73.7154,28900.0
2013-06-21 09:50:00,84.06,84.06,83.75,83.79,25900.0,73.6804,73.6804,73.4086,73.4437,25900.0
2013-06-21 09:55:00,83.82,83.96,83.75,83.76,24900.0,73.47,73.5927,73.4086,73.4174,24900.0
2013-06-21 10:00:00,83.78,83.87,83.75,83.83,17700.0,73.4349,73.5138,73.4086,73.4788,17700.0
2013-06-21 10:05:00,83.83,83.83,83.64,83.78,26900.0,73.4788,73.4788,73.3122,73.4349,26900.0
2013-06-21 10:10:00,83.75,83.86,83.7,83.81,21900.0,73.4086,73.5051,73.3648,73.4612,21900.0
2013-06-21 10:15:00,83.8,83.84,83.66,83.75,17800.0,73.4525,73.4875,73.3298,73.4086,17800.0
2013-06-21 10:20:00,83.75,83.82,83.67,83.74,25600.0,73.4086,73.47,73.3385,73.3999,25600.0
2013-06-21 10:25:00,83.72,83.72,83.55,83.61,12400.0,73.3823,73.3823,73.2333,73.2859,12400.0
2013-06-21 10:30:00,83.61,83.65,83.55,83.59,20600.0,73.2859,73.321,73.2333,73.2684,20600.0
2013-06-21 10:35:00,83.59,83.6,83.31,83.39,19400.0,73.2684,73.2772,73.023,73.0931,19400.0
2013-06-21 10:40:00,83.38,83.52,83.28,83.48,19700.0,73.0843,73.207,72.9967,73.172,19700.0
2013-06-21 10:45:00,83.49,83.78,83.49,83.75,21300.0,73.1807,73.4349,73.1807,73.4086,21300.0
2013-06-21 10:50:00,83.75,83.85,83.74,83.82,25500.0,73.4086,73.4963,73.3999,73.47,25500.0
2013-06-21 10:55:00,83.78,83.81,83.65,83.73,21000.0,73.4349,73.4612,73.321,73.3911,21000.0
2013-06-21 11:00:00,83.73,83.79,83.66,83.67,19400.0,73.3911,73.4437,73.3298,73.3385,19400.0
2013-06-21 11:05:00,83.68,83.75,83.6,83.69,20600.0,73.3473,73.4086,73.2772,73.3561,20600.0
2013-06-21 11:10:00,83.72,83.72,83.48,83.49,10200.0,73.3823,73.3823,73.172,73.1807,10200.0
2013-06-21 11:15:00,83.49,83.64,83.45,83.63,11000.0,73.1807,73.3122,73.1457,73.3035,11000.0
2013-06-21 11:20:00,83.61,83.62,83.4,83.45,19200.0,73.2859,73.2947,73.1019,73.1457,19200.0
2013-06-21 11:25:00,83.46,83.46,83.25,83.25,16600.0,73.1545,73.1545,72.9704,72.9704,16600.0
2013-06-21 11:30:00,83.24,83.24,83.05,83.07,16900.0,72.9616,72.9616,72.7951,72.8126,16900.0
2013-06-21 11:35:00,83.1,83.24,83.08,83.08,20800.0,72.8389,72.9616,72.8214,72.8214,20800.0
2013-06-21 11:40:00,83.12,83.14,82.97,83.02,17700.0,72.8564,72.874,72.725,72.7688,17700.0
2013-06-21 11:45:00,83.02,83.07,82.98,83.06,12000.0,72.7688,72.8126,72.7337,72.8038,12000.0
2013-06-21 11:50:00,83.07,83.09,82.93,82.93,12500.0,72.8126,72.8301,72.6899,72.6899,12500.0
2013-06-21 11:55:00,82.94,83.18,82.94,83.06,10200.0,72.6987,72.909,72.6987,72.8038,10200.0
2013-06-21 12:00:00,83.05,83.25,83.05,83.18,9900.0,72.7951,72.9704,72.7951,72.909,9900.0
2013-06-21 12:05:00,83.18,83.2,83.12,83.12,14500.0,72.909,72.9266,72.8564,72.8564,14500.0
2013-06-21 12:10:00,83.12,83.22,83.09,83.14,14300.0,72.8564,72.9441,72.8301,72.874,14300.0
2013-06-21 12:15:00,83.14,83.21,83.14,83.14,12100.0,72.874,72.9353,72.874,72.874,12100.0
2013-06-21 12:20:00,83.15,83.16,83.01,83.01,9300.0,72.8827,72.8915,72.76,72.76,9300.0
2013-06-21 12:25:00,83.02,83.05,82.98,83.01,23900.0,72.7688,72.7951,72.7337,72.76,23900.0
2013-06-21 12:30:00,83.0,83.06,82.98,82.99,16000.0,72.7513,72.8038,72.7337,72.7425,16000.0
2013-06-21 12:35:00,82.99,83.13,82.99,83.07,7000.0,72.7425,72.8652,72.7425,72.8126,7000.0
2013-06-21 12:40:00,83.05,83.17,83.0,83.11,21400.0,72.7951,72.9003,72.7513,72.8477,21400.0
2013-06-21 12:45:00,83.1,83.51,83.09,83.51,13000.0,72.8389,73.1983,72.8301,73.1983,13000.0
2013-06-21 12:50:00,83.48,83.51,83.42,83.47,18300.0,73.172,73.1983,73.1194,73.1632,18300.0
2013-06-21 12:55:00,83.47,83.61,83.42,83.58,8900.0,73.1632,73.2859,73.1194,73.2596,8900.0
2013-06-21 13:00:00,83.6,83.65,83.5,83.58,13100.0,73.2772,73.321,73.1895,73.2596,13100.0
2013-06-21 13:05:00,83.59,83.71,83.59,83.71,11300.0,73.2684,73.3736,73.2684,73.3736,11300.0
2013-06-21 13:10:00,83.72,83.78,83.65,83.67,10500.0,73.3823,73.4349,73.321,73.3385,10500.0
2013-06-21 13:15:00,83.71,83.79,83.66,83.66,12200.0,73.3736,73.4437,73.3298,73.3298,12200.0
2013-06-21 13:20:00,83.65,83.68,83.55,83.57,25900.0,73.321,73.3473,73.2333,73.2509,25900.0
2013-06-21 13:25:00,83.56,83.68,83.54,83.64,13400.0,73.2421,73.3473,73.2246,73.3122,13400.0
2013-06-21 13:30:00,83.64,83.75,83.6,83.71,13900.0,73.3122,73.4086,73.2772,73.3736,13900.0
2013-06-21 13:35:00,83.68,83.69,83.59,83.68,14200.0,73.3473,73.3561,73.2684,73.3473,14200.0
2013-06-21 13:40:00,83.71,83.75,83.64,83.71,10100.0,73.3736,73.4086,73.3122,73.3736,10100.0
2013-06-21 13:45:00,83.68,83.8,83.63,83.75,41500.0,73.3473,73.4525,73.3035,73.4086,41500.0
2013-06-21 13:50:00,83.73,83.77,83.58,83.63,12000.0,73.3911,73.4262,73.2596,73.3035,12000.0
2013-06-21 13:55:00,83.63,83.64,83.5,83.56,9700.0,73.3035,73.3122,73.1895,73.2421,9700.0
2013-06-21 14:00:00,83.56,83.6,83.5,83.5,10500.0,73.2421,73.2772,73.1895,73.1895,10500.0
2013-06-21 14:05:00,83.47,83.52,83.47,83.5,13900.0,73.1632,73.207,73.1632,73.1895,13900.0
2013-06-21 14:10:00,83.52,83.66,83.51,83.65,15100.0,73.207,73.3298,73.1983,73.321,15100.0
2013-06-21 14:15:00,83.65,83.75,83.65,83.75,8900.0,73.321,73.4086,73.321,73.4086,8900.0
2013-06-21 14:20:00,83.74,83.74,83.6,83.63,8300.0,73.3999,73.3999,73.2772,73.3035,8300.0
2013-06-21 14:25:00,83.63,83.67,83.6,83.64,8900.0,73.3035,73.3385,73.2772,73.3122,8900.0
2013-06-21 14:30:00,83.67,83.71,83.63,83.69,9400.0,73.3385,73.3736,73.3035,73.3561,9400.0
2013-06-21 14:35:00,83.7,83.74,83.64,83.69,11100.0,73.3648,73.3999,73.3122,73.3561,11100.0
2013-06-21 14:40:00,83.71,83.71,83.58,83.63,10100.0,73.3736,73.3736,73.2596,73.3035,10100.0
2013-06-21 14:45:00,83.62,83.75,83.62,83.68,12200.0,73.2947,73.4086,73.2947,73.3473,12200.0
2013-06-21 14:50:00,83.69,83.73,83.64,83.67,8500.0,73.3561,73.3911,73.3122,73.3385,8500.0
2013-06-21 14:55:00,83.63,83.73,83.56,83.71,12300.0,73.3035,73.3911,73.2421,73.3736,12300.0
2013-06-21 15:00:00,83.73,83.74,83.68,83.72,15900.0,73.3911,73.3999,73.3473,73.3823,15900.0
2013-06-21 15:05:00,83.73,83.78,83.65,83.75,27300.0,73.3911,73.4349,73.321,73.4086,27300.0
2013-06-21 15:10:00,83.74,83.91,83.74,83.87,15300.0,73.3999,73.5489,73.3999,73.5138,15300.0
2013-06-21 15:15:00,83.87,83.96,83.87,83.92,29400.0,73.5138,73.5927,73.5138,73.5577,29400.0
2013-06-21 15:20:00,83.92,84.09,83.92,84.09,34900.0,73.5577,73.7067,73.5577,73.7067,34900.0
2013-06-21 15:25:00,84.08,84.18,84.04,84.15,34700.0,73.6979,73.7855,73.6628,73.7593,34700.0
2013-06-21 15:30:00,84.16,84.2,84.07,84.09,22800.0,73.768,73.8031,73.6891,73.7067,22800.0
2013-06-21 15:35:00,84.07,84.13,84.06,84.08,21400.0,73.6891,73.7417,73.6804,73.6979,21400.0
2013-06-21 15:40:00,84.08,84.09,83.8,83.82,25800.0,73.6979,73.7067,73.4525,73.47,25800.0
2013-06-21 15:45:00,83.8,83.92,83.64,83.88,67400.0,73.4525,73.5577,73.3122,73.5226,67400.0
2013-06-21 15:50:00,83.88,83.91,83.73,83.84,40600.0,73.5226,73.5489,73.3911,73.4875,40600.0
2013-06-21 15:55:00,83.83,83.91,83.71,83.78,150600.0,73.4788,73.5489,73.3736,73.4349,150600.0
2013-06-24 09:30:00,82.94,83.1,82.58,82.97,30800.0,72.6987,72.8389,72.3831,72.725,30800.0
2013-06-24 09:35:00,82.92,83.02,82.65,82.93,29600.0,72.6811,72.7688,72.4445,72.6899,29600.0
2013-06-24 09:40:00,82.89,83.32,82.88,83.27,19700.0,72.6548,73.0317,72.6461,72.9879,19700.0
2013-06-24 09:45:00,83.15,83.46,83.12,83.33,17200.0,72.8827,73.1545,72.8564,73.0405,17200.0
2013-06-24 09:50:00,83.35,83.43,83.18,83.33,19400.0,73.058,73.1282,72.909,73.0405,19400.0
2013-06-24 09:55:00,83.27,83.37,83.15,83.22,28800.0,72.9879,73.0756,72.8827,72.9441,28800.0
2013-06-24 10:00:00,83.19,83.23,83.1,83.19,19100.0,72.9178,72.9529,72.8389,72.9178,19100.0
2013-06-24 10:05:00,83.19,83.26,83.15,83.2,13100.0,72.9178,72.9791,72.8827,72.9266,13100.0
2013-06-24 10:10:00,83.22,83.33,83.18,83.28,7700.0,72.9441,73.0405,72.909,72.9967,7700.0
2013-06-24 10:15:00,83.28,83.31,83.22,83.26,9800.0,72.9967,73.023,72.9441,72.9791,9800.0
2013-06-24 10:20:00,83.29,83.29,83.1,83.18,13400.0,73.0054,73.0054,72.8389,72.909,13400.0
2013-06-24 10:25:00,83.16,83.23,83.1,83.2,15100.0,72.8915,72.9529,72.8389,72.9266,15100.0
2013-06-24 10:30:00,83.18,83.34,83.15,83.27,27200.0,72.909,73.0493,72.8827,72.9879,27200.0
2013-06-24 10:35:00,83.26,83.5,83.26,83.48,10300.0,72.9791,73.1895,72.9791,73.172,10300.0
2013-06-24 10:40:00,83.5,83.66,83.49,83.64,14500.0,73.1895,73.3298,73.1807,73.3122,14500.0
2013-06-24 10:45:00,83.64,83.81,83.59,83.79,9200.0,73.3122,73.4612,73.2684,73.4437,9200.0
2013-06-24 10:50:00,83.8,83.81,83.69,83.75,8300.0,73.4525,73.4612,73.3561,73.4086,8300.0
2013-06-24 10:55:00,83.73,83.86,83.65,83.72,8200.0,73.3911,73.5051,73.321,73.3823,8200.0
2013-06-24 11:00:00,83.73,83.74,83.66,83.7,9700.0,73.3911,73.3999,73.3298,73.3648,9700.0
2013-06-24 11:05:00,83.67,83.77,83.63,83.73,5200.0,73.3385,73.4262,73.3035,73.3911,5200.0
2013-06-24 11:10:00,83.77,83.78,83.68,83.68,16000.0,73.4262,73.4349,73.3473,73.3473,16000.0
2013-06-24 11:15:00,83.69,83.73,83.59,83.64,9000.0,73.3561,73.3911,73.2684,73.3122,9000.0
2013-06-24 11:20:00,83.64,83.7,83.57,83.6,34900.0,73.3122,73.3648,73.2509,73.2772,34900.0
2013-06-24 11:25:00,83.6,83.63,83.52,83.54,16300.0,73.2772,73.3035,73.207,73.2246,16300.0
2013-06-24 11:30:00,83.53,83.73,83.53,83.69,15400.0,73.2158,73.3911,73.2158,73.3561,15400.0
2013-06-24 11:35:00,83.69,83.73,83.64,83.67,13600.0,73.3561,73.3911,73.3122,73.3385,13600.0
2013-06-24 11:40:00,83.67,83.8,83.63,83.7,9500.0,73.3385,73.4525,73.3035,73.3648,9500.0
2013-06-24 11:45:00,83.67,83.79,83.63,83.73,6600.0,73.3385,73.4437,73.3035,73.3911,6600.0
2013-06-24 11:50:00,83.71,83.8,83.68,83.8,5300.0,73.3736,73.4525,73.3473,73.4525,5300.0
2013-06-24 11:55:00,83.78,83.9,83.74,83.84,11100.0,73.4349,73.5401,73.3999,73.4875,11100.0
2013-06-24 12:00:00,83.84,83.95,83.73,83.84,19300.0,73.4875,73.5839,73.3911,73.4875,19300.0
2013-06-24 12:05:00,83.79,83.8,83.7,83.74,11900.0,73.4437,73.4525,73.3648,73.3999,11900.0
2013-06-24 12:10:00,83.72,83.77,83.65,83.77,3900.0,73.3823,73.4262,73.321,73.4262,3900.0
2013-06-24 12:15:00,83.77,83.77,83.61,83.62,5600.0,73.4262,73.4262,73.2859,73.2947,5600.0
2013-06-24 12:20:00,83.58,83.64,83.56,83.6,11200.0,73.2596,73.3122,73.2421,73.2772,11200.0
2013-06-24 12:25:00,83.61,83.86,83.58,83.84,13500.0,73.2859,73.5051,73.2596,73.4875,13500.0
2013-06-24 12:30:00,83.83,83.96,83.79,83.83,15500.0,73.4788,73.5927,73.4437,73.4788,15500.0
2013-06-24 12:35:00,83.83,83.86,83.78,83.8,6700.0,73.4788,73.5051,73.4349,73.4525,6700.0
2013-06-24 12:40:00,83.79,83.91,83.78,83.87,18600.0,73.4437,73.5489,73.4349,73.5138,18600.0
2013-06-24 12:45:00,83.86,83.89,83.75,83.76,8000.0,73.5051,73.5314,73.4086,73.4174,8000.0
2013-06-24 12:50:00,83.76,83.88,83.72,83.88,10800.0,73.4174,73.5226,73.3823,73.5226,10800.0
2013-06-24 12:55:00,83.88,83.93,83.82,83.93,11000.0,73.5226,73.5664,73.47,73.5664,11000.0
2013-06-24 13:00:00,83.94,83.97,83.89,83.95,7200.0,73.5752,73.6015,73.5314,73.5839,7200.0
2013-06-24 13:05:00,83.96,83.98,83.79,83.87,9600.0,73.5927,73.6102,73.4437,73.5138,9600.0
2013-06-24 13:10:00,83.85,84.08,83.81,84.05,9100.0,73.4963,73.6979,73.4612,73.6716,9100.0
2013-06-24 13:15:00,84.04,84.12,83.98,84.11,9900.0,73.6628,73.733,73.6102,73.7242,9900.0
2013-06-24 13:20:00,84.12,84.12,83.99,84.05,4800.0,73.733,73.733,73.619,73.6716,4800.0
2013-06-24 13:25:00,84.04,84.04,83.96,84.04,14900.0,73.6628,73.6628,73.5927,73.6628,14900.0
2013-06-24 13:30:00,84.04,84.13,84.0,84.09,9900.0,73.6628,73.7417,73.6278,73.7067,9900.0
2013-06-24 13:35:00,84.06,84.15,84.01,84.15,8600.0,73.6804,73.7593,73.6365,73.7593,8600.0
2013-06-24 13:40:00,84.1,84.24,84.1,84.23,6900.0,73.7154,73.8381,73.7154,73.8294,6900.0
2013-06-24 13:45:00,84.23,84.24,84.03,84.05,5700.0,73.8294,73.8381,73.6541,73.6716,5700.0
2013-06-24 13:50:00,84.06,84.08,84.0,84.07,6000.0,73.6804,73.6979,73.6278,73.6891,6000.0
2013-06-24 13:55:00,84.05,84.23,84.05,84.23,7000.0,73.6716,73.8294,73.6716,73.8294,7000.0
2013-06-24 14:00:00,84.24,84.35,84.18,84.34,12300.0,73.8381,73.9346,73.7855,73.9258,12300.0
2013-06-24 14:05:00,84.34,84.47,84.33,84.46,7600.0,73.9258,74.0397,73.917,74.031,7600.0
2013-06-24 14:10:00,84.47,84.51,84.32,84.33,7000.0,74.0397,74.0748,73.9083,73.917,7000.0
2013-06-24 14:15:00,84.32,84.44,84.32,84.42,7400.0,73.9083,74.0134,73.9083,73.9959,7400.0
2013-06-24 14:20:00,84.42,84.48,84.37,84.4,10100.0,73.9959,74.0485,73.9521,73.9784,10100.0
2013-06-24 14:25:00,84.39,84.57,84.38,84.51,17000.0,73.9696,74.1274,73.9609,74.0748,17000.0
2013-06-24 14:30:00,84.51,84.59,84.49,84.53,12400.0,74.0748,74.1449,74.0573,74.0923,12400.0
2013-06-24 14:35:00,84.52,84.72,84.47,84.72,16500.0,74.0836,74.2589,74.0397,74.2589,16500.0
2013-06-24 14:40:00,84.72,84.76,84.56,84.67,12200.0,74.2589,74.2939,74.1186,74.215,12200.0
2013-06-24 14:45:00,84.67,84.7,84.56,84.68,11200.0,74.215,74.2413,74.1186,74.2238,11200.0
2013-06-24 14:50:00,84.7,84.73,84.65,84.69,13900.0,74.2413,74.2676,74.1975,74.2326,13900.0
2013-06-24 14:55:00,84.7,84.7,84.51,84.62,9100.0,74.2413,74.2413,74.0748,74.1712,9100.0
2013-06-24 15:00:00,84.61,84.61,84.47,84.48,25500.0,74.1625,74.1625,74.0397,74.0485,25500.0
2013-06-24 15:05:00,84.48,84.51,84.37,84.41,37200.0,74.0485,74.0748,73.9521,73.9871,37200.0
2013-06-24 15:10:00,84.42,84.49,84.36,84.39,9300.0,73.9959,74.0573,73.9433,73.9696,9300.0
2013-06-24 15:15:00,84.4,84.4,84.28,84.3,9600.0,73.9784,73.9784,73.8732,73.8907,9600.0
2013-06-24 15:20:00,84.29,84.41,84.27,84.38,8700.0,73.882,73.9871,73.8644,73.9609,8700.0
2013-06-24 15:25:00,84.38,84.42,84.27,84.27,19200.0,73.9609,73.9959,73.8644,73.8644,19200.0
2013-06-24 15:30:00,84.28,84.39,84.18,84.18,26200.0,73.8732,73.9696,73.7855,73.7855,26200.0
2013-06-24 15:35:00,84.18,84.37,84.17,84.35,24700.0,73.7855,73.9521,73.7768,73.9346,24700.0
2013-06-24 15:40:00,84.33,84.34,84.23,84.26,31000.0,73.917,73.9258,73.8294,73.8557,31000.0
2013-06-24 15:45:00,84.25,84.25,84.01,84.11,41700.0,73.8469,73.8469,73.6365,73.7242,41700.0
2013-06-24 15:50:00,84.09,84.21,84.05,84.19,34600.0,73.7067,73.8118,73.6716,73.7943,34600.0
2013-06-24 15:55:00,84.15,84.17,83.9,83.93,61300.0,73.7593,73.7768,73.5401,73.5664,61300.0
2013-06-25 09:30:00,84.7,84.7,84.36,84.61,37100.0,74.2413,74.2413,73.9433,74.1625,37100.0
2013-06-25 09:35:00,84.6,84.65,84.27,84.36,19700.0,74.1537,74.1975,73.8644,73.9433,19700.0
2013-06-25 09:40:00,84.39,84.86,84.38,84.82,28700.0,73.9696,74.3816,73.9609,74.3465,28700.0
2013-06-25 09:45:00,84.81,84.87,84.47,84.57,32300.0,74.3378,74.3903,74.0397,74.1274,32300.0
2013-06-25 09:50:00,84.6,84.61,84.4,84.49,32200.0,74.1537,74.1625,73.9784,74.0573,32200.0
2013-06-25 09:55:00,84.51,84.56,84.4,84.48,17200.0,74.0748,74.1186,73.9784,74.0485,17200.0
2013-06-25 10:00:00,84.48,84.54,84.25,84.4,27200.0,74.0485,74.1011,73.8469,73.9784,27200.0
2013-06-25 10:05:00,84.4,84.53,84.26,84.49,30100.0,73.9784,74.0923,73.8557,74.0573,30100.0
2013-06-25 10:10:00,84.49,84.49,84.25,84.4,20800.0,74.0573,74.0573,73.8469,73.9784,20800.0
2013-06-25 10:15:00,84.39,84.39,83.97,84.11,17800.0,73.9696,73.9696,73.6015,73.7242,17800.0
2013-06-25 10:20:00,84.1,84.41,84.1,84.41,9500.0,73.7154,73.9871,73.7154,73.9871,9500.0
2013-06-25 10:25:00,84.45,84.56,84.4,84.51,14500.0,74.0222,74.1186,73.9784,74.0748,14500.0
2013-06-25 10:30:00,84.47,84.48,84.26,84.33,15700.0,74.0397,74.0485,73.8557,73.917,15700.0
2013-06-25 10:35:00,84.33,84.41,84.22,84.38,16100.0,73.917,73.9871,73.8206,73.9609,16100.0
2013-06-25 10:40:00,84.35,84.46,84.3,84.36,10300.0,73.9346,74.031,73.8907,73.9433,10300.0
2013-06-25 10:45:00,84.41,84.53,84.4,84.45,15600.0,73.9871,74.0923,73.9784,74.0222,15600.0
2013-06-25 10:50:00,84.47,84.54,84.46,84.54,9500.0,74.0397,74.1011,74.031,74.1011,9500.0
2013-06-25 10:55:00,84.56,84.6,84.48,84.54,10900.0,74.1186,74.1537,74.0485,74.1011,10900.0
2013-06-25 11:00:00,84.52,84.53,84.41,84.47,10700.0,74.0836,74.0923,73.9871,74.0397,10700.0
2013-06-25 11:05:00,84.44,84.51,84.4,84.5,7000.0,74.0134,74.0748,73.9784,74.066,7000.0
2013-06-25 11:10:00,84.52,84.6,84.5,84.55,6500.0,74.0836,74.1537,74.066,74.1099,6500.0
2013-06-25 11:15:00,84.55,84.56,84.43,84.47,9700.0,74.1099,74.1186,74.0047,74.0397,9700.0
2013-06-25 11:20:00,84.44,84.48,84.41,84.41,4000.0,74.0134,74.0485,73.9871,73.9871,4000.0
2013-06-25 11:25:00,84.4,84.41,84.35,84.36,10100.0,73.9784,73.9871,73.9346,73.9433,10100.0
2013-06-25 11:30:00,84.36,84.38,84.3,84.31,11100.0,73.9433,73.9609,73.8907,73.8995,11100.0
2013-06-25 11:35:00,84.33,84.4,84.3,84.32,7300.0,73.917,73.9784,73.8907,73.9083,7300.0
2013-06-25 11:40:00,84.3,84.41,84.26,84.3,6900.0,73.8907,73.9871,73.8557,73.8907,6900.0
2013-06-25 11:45:00,84.28,84.34,84.18,84.33,10400.0,73.8732,73.9258,73.7855,73.917,10400.0
2013-06-25 11:50:00,84.33,84.42,84.3,84.3,11200.0,73.917,73.9959,73.8907,73.8907,11200.0
2013-06-25 11:55:00,84.3,84.33,84.27,84.29,5300.0,73.8907,73.917,73.8644,73.882,5300.0
2013-06-25 12:00:00,84.29,84.29,84.21,84.23,8300.0,73.882,73.882,73.8118,73.8294,8300.0
2013-06-25 12:05:00,84.24,84.33,84.24,84.25,4900.0,73.8381,73.917,73.8381,73.8469,4900.0
2013-06-25 12:10:00,84.26,84.29,84.23,84.29,3000.0,73.8557,73.882,73.8294,73.882,3000.0
2013-06-25 12:15:00,84.27,84.27,84.17,84.23,6100.0,73.8644,73.8644,73.7768,73.8294,6100.0
2013-06-25 12:20:00,84.22,84.37,84.14,84.37,10800.0,73.8206,73.9521,73.7505,73.9521,10800.0
2013-06-25 12:25:00,84.36,84.38,84.26,84.26,8200.0,73.9433,73.9609,73.8557,73.8557,8200.0
2013-06-25 12:30:00,84.24,84.37,84.22,84.36,5800.0,73.8381,73.9521,73.8206,73.9433,5800.0
2013-06-25 12:35:00,84.35,84.39,84.31,84.39,9500.0,73.9346,73.9696,73.8995,73.9696,9500.0
2013-06-25 12:40:00,84.39,84.4,84.34,84.35,8100.0,73.9696,73.9784,73.9258,73.9346,8100.0
2013-06-25 12:45:00,84.36,84.44,84.34,84.4,15400.0,73.9433,74.0134,73.9258,73.9784,15400.0
2013-06-25 12:50:00,84.4,84.41,84.34,84.34,12200.0,73.9784,73.9871,73.9258,73.9258,12200.0
2013-06-25 12:55:00,84.35,84.35,84.28,84.3,8700.0,73.9346,73.9346,73.8732,73.8907,8700.0
2013-06-25 13:00:00,84.3,84.38,84.3,84.38,10800.0,73.8907,73.9609,73.8907,73.9609,10800.0
2013-06-25 13:05:00,84.38,84.38,84.28,84.29,7600.0,73.9609,73.9609,73.8732,73.882,7600.0
2013-06-25 13:10:00,84.3,84.33,84.26,84.32,4400.0,73.8907,73.917,73.8557,73.9083,4400.0
2013-06-25 13:15:00,84.34,84.34,84.23,84.27,7100.0,73.9258,73.9258,73.8294,73.8644,7100.0
2013-06-25 13:20:00,84.26,84.26,84.15,84.24,11000.0,73.8557,73.8557,73.7593,73.8381,11000.0
2013-06-25 13:25:00,84.26,84.28,84.25,84.25,7200.0,73.8557,73.8732,73.8469,73.8469,7200.0
2013-06-25 13:30:00,84.24,84.24,84.18,84.21,5600.0,73.8381,73.8381,73.7855,73.8118,5600.0
2013-06-25 13:35:00,84.22,84.24,84.18,84.21,4400.0,73.8206,73.8381,73.7855,73.8118,4400.0
2013-06-25 13:40:00,84.2,84.26,84.15,84.21,20600.0,73.8031,73.8557,73.7593,73.8118,20600.0
2013-06-25 13:45:00,84.23,84.36,84.23,84.33,29600.0,73.8294,73.9433,73.8294,73.917,29600.0
2013-06-25 13:50:00,84.33,84.34,84.27,84.33,6800.0,73.917,73.9258,73.8644,73.917,6800.0
2013-06-25 13:55:00,84.34,84.38,84.25,84.27,11900.0,73.9258,73.9609,73.8469,73.8644,11900.0
2013-06-25 14:00:00,84.28,84.33,84.21,84.24,7900.0,73.8732,73.917,73.8118,73.8381,7900.0
2013-06-25 14:05:00,84.23,84.27,84.19,84.2,14600.0,73.8294,73.8644,73.7943,73.8031,14600.0
2013-06-25 14:10:00,84.2,84.22,84.1,84.16,18600.0,73.8031,73.8206,73.7154,73.768,18600.0
2013-06-25 14:15:00,84.16,84.29,84.15,84.24,5500.0,73.768,73.882,73.7593,73.8381,5500.0
2013-06-25 14:20:00,84.22,84.22,84.12,84.22,8100.0,73.8206,73.8206,73.733,73.8206,8100.0
2013-06-25 14:25:00,84.25,84.29,84.19,84.29,7200.0,73.8469,73.882,73.7943,73.882,7200.0
2013-06-25 14:30:00,84.29,84.43,84.29,84.42,10500.0,73.882,74.0047,73.882,73.9959,10500.0
2013-06-25 14:35:00,84.4,84.53,84.4,84.44,14700.0,73.9784,74.0923,73.9784,74.0134,14700.0
2013-06-25 14:40:00,84.44,84.5,84.42,84.44,6300.0,74.0134,74.066,73.9959,74.0134,6300.0
2013-06-25 14:45:00,84.44,84.52,84.44,84.46,10400.0,74.0134,74.0836,74.0134,74.031,10400.0
2013-06-25 14:50:00,84.46,84.52,84.45,84.5,8600.0,74.031,74.0836,74.0222,74.066,8600.0
2013-06-25 14:55:00,84.47,84.52,84.41,84.45,12600.0,74.0397,74.0836,73.9871,74.0222,12600.0
2013-06-25 15:00:00,84.46,84.59,84.46,84.52,14100.0,74.031,74.1449,74.031,74.0836,14100.0
2013-06-25 15:05:00,84.53,84.57,84.49,84.57,6500.0,74.0923,74.1274,74.0573,74.1274,6500.0
2013-06-25 15:10:00,84.58,84.61,84.5,84.5,7800.0,74.1362,74.1625,74.066,74.066,7800.0
2013-06-25 15:15:00,84.51,84.54,84.44,84.44,14300.0,74.0748,74.1011,74.0134,74.0134,14300.0
2013-06-25 15:20:00,84.43,84.6,84.42,84.57,8000.0,74.0047,74.1537,73.9959,74.1274,8000.0
2013-06-25 15:25:00,84.58,84.58,84.52,84.56,6200.0,74.1362,74.1362,74.0836,74.1186,6200.0
2013-06-25 15:30:00,84.56,84.61,84.5,84.61,13600.0,74.1186,74.1625,74.066,74.1625,13600.0
2013-06-25 15:35:00,84.59,84.67,84.59,84.65,14000.0,74.1449,74.215,74.1449,74.1975,14000.0
2013-06-25 15:40:00,84.65,84.68,84.52,84.55,19400.0,74.1975,74.2238,74.0836,74.1099,19400.0
2013-06-25 15:45:00,84.54,84.57,84.44,84.53,58400.0,74.1011,74.1274,74.0134,74.0923,58400.0
2013-06-25 15:50:00,84.5,84.59,84.46,84.58,47800.0,74.066,74.1449,74.031,74.1362,47800.0
2013-06-25 15:55:00,84.56,84.61,84.42,84.43,93800.0,74.1186,74.1625,73.9959,74.0047,93800.0
2013-06-26 09:30:00,85.04,85.44,84.91,85.23,27800.0,74.5394,74.89,74.4254,74.7059,27800.0
2013-06-26 09:35:00,85.33,85.42,85.17,85.29,10600.0,74.7935,74.8724,74.6533,74.7585,10600.0
2013-06-26 09:40:00,85.3,85.4,85.25,85.31,3500.0,74.7673,74.8549,74.7234,74.776,3500.0
2013-06-26 09:45:00,85.37,85.43,85.33,85.38,15800.0,74.8286,74.8812,74.7935,74.8374,15800.0
2013-06-26 09:50:00,85.38,85.46,85.31,85.44,7000.0,74.8374,74.9075,74.776,74.89,7000.0
2013-06-26 09:55:00,85.41,85.46,85.31,85.31,8100.0,74.8637,74.9075,74.776,74.776,8100.0
2013-06-26 10:00:00,85.35,85.5,85.35,85.42,11300.0,74.8111,74.9426,74.8111,74.8724,11300.0
2013-06-26 10:05:00,85.45,85.48,85.25,85.27,20400.0,74.8987,74.925,74.7234,74.741,20400.0
2013-06-26 10:10:00,85.3,85.3,85.21,85.21,5900.0,74.7673,74.7673,74.6884,74.6884,5900.0
2013-06-26 10:15:00,85.21,85.21,84.92,85.0,19500.0,74.6884,74.6884,74.4342,74.5043,19500.0
2013-06-26 10:20:00,84.98,85.16,84.96,85.15,9700.0,74.4868,74.6445,74.4692,74.6358,9700.0
2013-06-26 10:25:00,85.15,85.25,85.11,85.13,6300.0,74.6358,74.7234,74.6007,74.6182,6300.0
2013-06-26 10:30:00,85.13,85.16,85.01,85.02,5800.0,74.6182,74.6445,74.5131,74.5218,5800.0
2013-06-26 10:35:00,85.02,85.17,84.99,85.12,11900.0,74.5218,74.6533,74.4955,74.6095,11900.0
2013-06-26 10:40:00,85.12,85.21,85.1,85.15,4400.0,74.6095,74.6884,74.5919,74.6358,4400.0
2013-06-26 10:45:00,85.17,85.19,85.12,85.13,3900.0,74.6533,74.6708,74.6095,74.6182,3900.0
2013-06-26 10:50:00,85.14,85.18,85.13,85.15,3900.0,74.627,74.6621,74.6182,74.6358,3900.0
2013-06-26 10:55:00,85.12,85.16,85.08,85.11,2300.0,74.6095,74.6445,74.5744,74.6007,2300.0
2013-06-26 11:00:00,85.07,85.07,84.94,84.95,5600.0,74.5657,74.5657,74.4517,74.4605,5600.0
2013-06-26 11:05:00,84.91,85.01,84.87,84.98,7900.0,74.4254,74.5131,74.3903,74.4868,7900.0
2013-06-26 11:10:00,84.97,85.07,84.96,85.03,8300.0,74.478,74.5657,74.4692,74.5306,8300.0
2013-06-26 11:15:00,85.06,85.17,85.04,85.12,2600.0,74.5569,74.6533,74.5394,74.6095,2600.0
2013-06-26 11:20:00,85.11,85.14,85.08,85.14,2400.0,74.6007,74.627,74.5744,74.627,2400.0
2013-06-26 11:25:00,85.09,85.12,85.06,85.1,2200.0,74.5832,74.6095,74.5569,74.5919,2200.0
2013-06-26 11:30:00,85.07,85.12,85.06,85.08,2800.0,74.5657,74.6095,74.5569,74.5744,2800.0
2013-06-26 11:35:00,85.09,85.11,85.02,85.07,2000.0,74.5832,74.6007,74.5218,74.5657,2000.0
2013-06-26 11:40:00,85.08,85.11,85.06,85.08,2500.0,74.5744,74.6007,74.5569,74.5744,2500.0
2013-06-26 11:45:00,85.09,85.22,85.09,85.17,6600.0,74.5832,74.6971,74.5832,74.6533,6600.0
2013-06-26 11:50:00,85.17,85.25,85.16,85.24,1800.0,74.6533,74.7234,74.6445,74.7147,1800.0
2013-06-26 11:55:00,85.22,85.23,85.17,85.18,5500.0,74.6971,74.7059,74.6533,74.6621,5500.0
2013-06-26 12:00:00,85.19,85.39,85.19,85.38,7800.0,74.6708,74.8461,74.6708,74.8374,7800.0
2013-06-26 12:05:00,85.39,85.41,85.33,85.36,5600.0,74.8461,74.8637,74.7935,74.8198,5600.0
2013-06-26 12:10:00,85.36,85.42,85.36,85.41,3400.0,74.8198,74.8724,74.8198,74.8637,3400.0
2013-06-26 12:15:00,85.47,85.5,85.46,85.47,2400.0,74.9163,74.9426,74.9075,74.9163,2400.0
2013-06-26 12:20:00,85.47,85.52,85.46,85.52,10100.0,74.9163,74.9601,74.9075,74.9601,10100.0
2013-06-26 12:25:00,85.54,85.61,85.52,85.58,5600.0,74.9776,75.039,74.9601,75.0127,5600.0
2013-06-26 12:30:00,85.59,85.59,85.53,85.54,6300.0,75.0214,75.0214,74.9689,74.9776,6300.0
2013-06-26 12:35:00,85.53,85.6,85.53,85.6,4300.0,74.9689,75.0302,74.9689,75.0302,4300.0
2013-06-26 12:40:00,85.6,85.6,85.52,85.52,4800.0,75.0302,75.0302,74.9601,74.9601,4800.0
2013-06-26 12:45:00,85.54,85.57,85.51,85.57,3300.0,74.9776,75.0039,74.9513,75.0039,3300.0
2013-06-26 12:50:00,85.59,85.63,85.57,85.6,4000.0,75.0214,75.0565,75.0039,75.0302,4000.0
2013-06-26 12:55:00,85.58,85.59,85.5,85.59,4500.0,75.0127,75.0214,74.9426,75.0214,4500.0
2013-06-26 13:00:00,85.6,85.6,85.45,85.45,7000.0,75.0302,75.0302,74.8987,74.8987,7000.0
2013-06-26 13:05:00,85.42,85.59,85.42,85.53,6200.0,74.8724,75.0214,74.8724,74.9689,6200.0
2013-06-26 13:10:00,85.54,85.68,85.54,85.66,5900.0,74.9776,75.1003,74.9776,75.0828,5900.0
2013-06-26 13:15:00,85.66,85.69,85.57,85.61,6000.0,75.0828,75.1091,75.0039,75.039,6000.0
2013-06-26 13:20:00,85.6,85.6,85.52,85.55,2200.0,75.0302,75.0302,74.9601,74.9864,2200.0
2013-06-26 13:25:00,85.57,85.66,85.57,85.66,2400.0,75.0039,75.0828,75.0039,75.0828,2400.0
2013-06-26 13:30:00,85.67,85.68,85.61,85.65,6900.0,75.0916,75.1003,75.039,75.074,6900.0
2013-06-26 13:35:00,85.66,85.69,85.62,85.62,2800.0,75.0828,75.1091,75.0477,75.0477,2800.0
2013-06-26 13:40:00,85.62,85.64,85.62,85.62,6900.0,75.0477,75.0653,75.0477,75.0477,6900.0
2013-06-26 13:45:00,85.63,85.7,85.63,85.64,5100.0,75.0565,75.1179,75.0565,75.0653,5100.0
2013-06-26 13:50:00,85.62,85.72,85.62,85.65,8500.0,75.0477,75.1354,75.0477,75.074,8500.0
2013-06-26 13:55:00,85.65,85.7,85.65,85.67,5700.0,75.074,75.1179,75.074,75.0916,5700.0
2013-06-26 14:00:00,85.69,85.72,85.65,85.66,7500.0,75.1091,75.1354,75.074,75.0828,7500.0
2013-06-26 14:05:00,85.66,85.68,85.58,85.65,5400.0,75.0828,75.1003,75.0127,75.074,5400.0
2013-06-26 14:10:00,85.65,85.66,85.59,85.62,5500.0,75.074,75.0828,75.0214,75.0477,5500.0
2013-06-26 14:15:00,85.64,85.65,85.61,85.62,2700.0,75.0653,75.074,75.039,75.0477,2700.0
2013-06-26 14:20:00,85.62,85.66,85.6,85.66,4800.0,75.0477,75.0828,75.0302,75.0828,4800.0
2013-06-26 14:25:00,85.67,85.71,85.66,85.71,3300.0,75.0916,75.1266,75.0828,75.1266,3300.0
2013-06-26 14:30:00,85.69,85.71,85.66,85.71,8300.0,75.1091,75.1266,75.0828,75.1266,8300.0
2013-06-26 14:35:00,85.7,85.83,85.69,85.82,14500.0,75.1179,75.2318,75.1091,75.223,14500.0
2013-06-26 14:40:00,85.82,85.86,85.79,85.82,9000.0,75.223,75.2581,75.1967,75.223,9000.0
2013-06-26 14:45:00,85.82,85.86,85.78,85.8,8000.0,75.223,75.2581,75.188,75.2055,8000.0
2013-06-26 14:50:00,85.82,85.82,85.76,85.78,5400.0,75.223,75.223,75.1705,75.188,5400.0
2013-06-26 14:55:00,85.77,85.81,85.71,85.77,8000.0,75.1792,75.2143,75.1266,75.1792,8000.0
2013-06-26 15:00:00,85.77,85.91,85.77,85.84,9500.0,75.1792,75.3019,75.1792,75.2406,9500.0
2013-06-26 15:05:00,85.85,85.87,85.81,85.83,8300.0,75.2493,75.2669,75.2143,75.2318,8300.0
2013-06-26 15:10:00,85.81,85.91,85.81,85.89,8300.0,75.2143,75.3019,75.2143,75.2844,8300.0
2013-06-26 15:15:00,85.91,85.93,85.87,85.93,5600.0,75.3019,75.3195,75.2669,75.3195,5600.0
2013-06-26 15:20:00,85.9,85.94,85.86,85.9,11400.0,75.2932,75.3282,75.2581,75.2932,11400.0
2013-06-26 15:25:00,85.9,85.94,85.82,85.91,10200.0,75.2932,75.3282,75.223,75.3019,10200.0
2013-06-26 15:30:00,85.91,85.93,85.85,85.93,6700.0,75.3019,75.3195,75.2493,75.3195,6700.0
2013-06-26 15:35:00,85.92,85.94,85.88,85.93,10500.0,75.3107,75.3282,75.2756,75.3195,10500.0
2013-06-26 15:40:00,85.93,85.98,85.84,85.85,10900.0,75.3195,75.3633,75.2406,75.2493,10900.0
2013-06-26 15:45:00,85.86,85.96,85.79,85.96,32400.0,75.2581,75.3458,75.1967,75.3458,32400.0
2013-06-26 15:50:00,85.95,86.0,85.88,85.98,75000.0,75.337,75.3808,75.2756,75.3633,75000.0
2013-06-26 15:55:00,85.98,85.98,85.9,85.92,80100.0,75.3633,75.3633,75.2932,75.3107,80100.0
2013-06-27 09:30:00,86.49,86.62,85.95,85.97,97400.0,75.8103,75.9243,75.337,75.3545,97400.0
2013-06-27 09:35:00,85.94,85.98,85.8,85.84,10500.0,75.3282,75.3633,75.2055,75.2406,10500.0
2013-06-27 09:40:00,85.86,85.89,85.61,85.65,15100.0,75.2581,75.2844,75.039,75.074,15100.0
2013-06-27 09:45:00,85.66,85.8,85.62,85.63,9700.0,75.0828,75.2055,75.0477,75.0565,9700.0
2013-06-27 09:50:00,85.62,85.66,85.51,85.58,12700.0,75.0477,75.0828,74.9513,75.0127,12700.0
2013-06-27 09:55:00,85.59,85.6,85.48,85.51,12000.0,75.0214,75.0302,74.925,74.9513,12000.0
2013-06-27 10:00:00,85.53,85.6,85.3,85.3,19900.0,74.9689,75.0302,74.7673,74.7673,19900.0
2013-06-27 10:05:00,85.34,85.44,85.26,85.43,26600.0,74.8023,74.89,74.7322,74.8812,26600.0
2013-06-27 10:10:00,85.48,85.48,85.42,85.45,5600.0,74.925,74.925,74.8724,74.8987,5600.0
2013-06-27 10:15:00,85.45,85.48,85.36,85.42,10700.0,74.8987,74.925,74.8198,74.8724,10700.0
2013-06-27 10:20:00,85.42,85.52,85.39,85.45,11300.0,74.8724,74.9601,74.8461,74.8987,11300.0
2013-06-27 10:25:00,85.45,85.46,85.39,85.39,11800.0,74.8987,74.9075,74.8461,74.8461,11800.0
2013-06-27 10:30:00,85.4,85.5,85.4,85.43,9900.0,74.8549,74.9426,74.8549,74.8812,9900.0
2013-06-27 10:35:00,85.42,85.51,85.35,85.35,8900.0,74.8724,74.9513,74.8111,74.8111,8900.0
2013-06-27 10:40:00,85.36,85.39,85.16,85.21,16300.0,74.8198,74.8461,74.6445,74.6884,16300.0
2013-06-27 10:45:00,85.23,85.26,85.16,85.19,13200.0,74.7059,74.7322,74.6445,74.6708,13200.0
2013-06-27 10:50:00,85.19,85.4,85.16,85.36,3200.0,74.6708,74.8549,74.6445,74.8198,3200.0
2013-06-27 10:55:00,85.36,85.37,85.24,85.26,17500.0,74.8198,74.8286,74.7147,74.7322,17500.0
2013-06-27 11:00:00,85.24,85.43,85.24,85.39,9100.0,74.7147,74.8812,74.7147,74.8461,9100.0
2013-06-27 11:05:00,85.4,85.43,85.36,85.36,15100.0,74.8549,74.8812,74.8198,74.8198,15100.0
2013-06-27 11:10:00,85.36,85.37,85.33,85.35,9100.0,74.8198,74.8286,74.7935,74.8111,9100.0
2013-06-27 11:15:00,85.34,85.39,85.33,85.36,6000.0,74.8023,74.8461,74.7935,74.8198,6000.0
2013-06-27 11:20:00,85.39,85.39,85.33,85.34,6100.0,74.8461,74.8461,74.7935,74.8023,6100.0
2013-06-27 11:25:00,85.34,85.36,85.34,85.34,4000.0,74.8023,74.8198,74.8023,74.8023,4000.0
2013-06-27 11:30:00,85.33,85.36,85.31,85.34,7400.0,74.7935,74.8198,74.776,74.8023,7400.0
2013-06-27 11:35:00,85.33,85.34,85.29,85.3,4000.0,74.7935,74.8023,74.7585,74.7673,4000.0
2013-06-27 11:40:00,85.3,85.35,85.28,85.32,5700.0,74.7673,74.8111,74.7497,74.7848,5700.0
2013-06-27 11:45:00,85.32,85.36,85.3,85.36,6000.0,74.7848,74.8198,74.7673,74.8198,6000.0
2013-06-27 11:50:00,85.33,85.39,85.33,85.39,5800.0,74.7935,74.8461,74.7935,74.8461,5800.0
2013-06-27 11:55:00,85.4,85.4,85.36,85.4,6400.0,74.8549,74.8549,74.8198,74.8549,6400.0
2013-06-27 12:00:00,85.39,85.4,85.34,85.34,9100.0,74.8461,74.8549,74.8023,74.8023,9100.0
2013-06-27 12:05:00,85.35,85.37,85.26,85.29,8700.0,74.8111,74.8286,74.7322,74.7585,8700.0
2013-06-27 12:10:00,85.27,85.37,85.27,85.33,4500.0,74.741,74.8286,74.741,74.7935,4500.0
2013-06-27 12:15:00,85.34,85.39,85.34,85.38,2700.0,74.8023,74.8461,74.8023,74.8374,2700.0
2013-06-27 12:20:00,85.38,85.43,85.37,85.39,24500.0,74.8374,74.8812,74.8286,74.8461,24500.0
2013-06-27 12:25:00,85.39,85.47,85.37,85.44,10500.0,74.8461,74.9163,74.8286,74.89,10500.0
2013-06-27 12:30:00,85.47,85.58,85.47,85.58,5400.0,74.9163,75.0127,74.9163,75.0127,5400.0
2013-06-27 12:35:00,85.57,85.62,85.55,85.61,8800.0,75.0039,75.0477,74.9864,75.039,8800.0
2013-06-27 12:40:00,85.61,85.7,85.61,85.67,7800.0,75.039,75.1179,75.039,75.0916,7800.0
2013-06-27 12:45:00,85.67,85.71,85.61,85.64,9300.0,75.0916,75.1266,75.039,75.0653,9300.0
2013-06-27 12:50:00,85.64,85.7,85.62,85.7,4900.0,75.0653,75.1179,75.0477,75.1179,4900.0
2013-06-27 12:55:00,85.71,85.77,85.67,85.75,5900.0,75.1266,75.1792,75.0916,75.1617,5900.0
2013-06-27 13:00:00,85.73,85.87,85.69,85.83,7500.0,75.1442,75.2669,75.1091,75.2318,7500.0
2013-06-27 13:05:00,85.82,85.84,85.79,85.8,5400.0,75.223,75.2406,75.1967,75.2055,5400.0
2013-06-27 13:10:00,85.81,85.91,85.8,85.87,9800.0,75.2143,75.3019,75.2055,75.2669,9800.0
2013-06-27 13:15:00,85.88,85.92,85.87,85.89,4800.0,75.2756,75.3107,75.2669,75.2844,4800.0
2013-06-27 13:20:00,85.89,85.91,85.86,85.89,6300.0,75.2844,75.3019,75.2581,75.2844,6300.0
2013-06-27 13:25:00,85.89,85.98,85.89,85.93,9300.0,75.2844,75.3633,75.2844,75.3195,9300.0
2013-06-27 13:30:00,85.92,85.98,85.91,85.98,6500.0,75.3107,75.3633,75.3019,75.3633,6500.0
2013-06-27 13:35:00,85.99,86.01,85.97,85.98,8000.0,75.372,75.3896,75.3545,75.3633,8000.0
2013-06-27 13:40:00,86.01,86.02,85.92,85.92,10900.0,75.3896,75.3983,75.3107,75.3107,10900.0
2013-06-27 13:45:00,85.94,85.97,85.89,85.92,4900.0,75.3282,75.3545,75.2844,75.3107,4900.0
2013-06-27 13:50:00,85.93,85.97,85.88,85.94,6200.0,75.3195,75.3545,75.2756,75.3282,6200.0
2013-06-27 13:55:00,85.94,85.94,85.8,85.8,12300.0,75.3282,75.3282,75.2055,75.2055,12300.0
2013-06-27 14:00:00,85.8,85.82,85.77,85.81,8900.0,75.2055,75.223,75.1792,75.2143,8900.0
2013-06-27 14:05:00,85.82,85.85,85.78,85.8,9100.0,75.223,75.2493,75.188,75.2055,9100.0
2013-06-27 14:10:00,85.77,85.86,85.76,85.86,8000.0,75.1792,75.2581,75.1705,75.2581,8000.0
2013-06-27 14:15:00,85.86,85.88,85.82,85.87,3700.0,75.2581,75.2756,75.223,75.2669,3700.0
2013-06-27 14:20:00,85.87,85.89,85.83,85.88,17000.0,75.2669,75.2844,75.2318,75.2756,17000.0
2013-06-27 14:25:00,85.85,85.96,85.85,85.96,8900.0,75.2493,75.3458,75.2493,75.3458,8900.0
2013-06-27 14:30:00,85.95,86.03,85.95,86.03,7800.0,75.337,75.4071,75.337,75.4071,7800.0
2013-06-27 14:35:00,86.02,86.05,86.0,86.0,6600.0,75.3983,75.4246,75.3808,75.3808,6600.0
2013-06-27 14:40:00,86.0,86.01,85.89,85.89,6000.0,75.3808,75.3896,75.2844,75.2844,6000.0
2013-06-27 14:45:00,85.9,85.97,85.84,85.92,6700.0,75.2932,75.3545,75.2406,75.3107,6700.0
2013-06-27 14:50:00,85.91,85.96,85.91,85.94,4600.0,75.3019,75.3458,75.3019,75.3282,4600.0
2013-06-27 14:55:00,85.93,85.93,85.88,85.91,5400.0,75.3195,75.3195,75.2756,75.3019,5400.0
2013-06-27 15:00:00,85.91,85.94,85.87,85.89,8000.0,75.3019,75.3282,75.2669,75.2844,8000.0
2013-06-27 15:05:00,85.9,85.93,85.86,85.9,7900.0,75.2932,75.3195,75.2581,75.2932,7900.0
2013-06-27 15:10:00,85.88,85.95,85.88,85.93,4300.0,75.2756,75.337,75.2756,75.3195,4300.0
2013-06-27 15:15:00,85.93,85.95,85.92,85.92,7000.0,75.3195,75.337,75.3107,75.3107,7000.0
2013-06-27 15:20:00,85.93,85.93,85.89,85.92,4500.0,75.3195,75.3195,75.2844,75.3107,4500.0
2013-06-27 15:25:00,85.92,85.99,85.92,85.98,26200.0,75.3107,75.372,75.3107,75.3633,26200.0
2013-06-27 15:30:00,85.98,85.98,85.89,85.91,15500.0,75.3633,75.3633,75.2844,75.3019,15500.0
2013-06-27 15:35:00,85.89,85.9,85.82,85.83,13800.0,75.2844,75.2932,75.223,75.2318,13800.0
2013-06-27 15:40:00,85.84,85.85,85.73,85.74,21300.0,75.2406,75.2493,75.1442,75.1529,21300.0
2013-06-27 15:45:00,85.74,85.84,85.72,85.81,30800.0,75.1529,75.2406,75.1354,75.2143,30800.0
2013-06-27 15:50:00,85.81,85.81,85.7,85.78,36800.0,75.2143,75.2143,75.1179,75.188,36800.0
2013-06-27 15:55:00,85.78,85.79,85.64,85.7,77800.0,75.188,75.1967,75.0653,75.1179,77800.0
2013-06-28 09:30:00,85.64,85.94,85.41,85.91,35000.0,75.0653,75.3282,74.8637,75.3019,35000.0
2013-06-28 09:35:00,85.9,86.31,85.77,86.09,24500.0,75.2932,75.6525,75.1792,75.4597,24500.0
2013-06-28 09:40:00,86.09,86.19,85.89,86.0,20100.0,75.4597,75.5474,75.2844,75.3808,20100.0
2013-06-28 09:45:00,85.97,86.01,85.71,85.79,25100.0,75.3545,75.3896,75.1266,75.1967,25100.0
2013-06-28 09:50:00,85.81,85.82,85.72,85.72,22100.0,75.2143,75.223,75.1354,75.1354,22100.0
2013-06-28 09:55:00,85.73,85.75,85.64,85.69,21300.0,75.1442,75.1617,75.0653,75.1091,21300.0
2013-06-28 10:00:00,85.7,85.74,85.61,85.71,13300.0,75.1179,75.1529,75.039,75.1266,13300.0
2013-06-28 10:05:00,85.7,85.71,85.56,85.69,29300.0,75.1179,75.1266,74.9951,75.1091,29300.0
2013-06-28 10:10:00,85.67,85.75,85.66,85.74,7400.0,75.0916,75.1617,75.0828,75.1529,7400.0
2013-06-28 10:15:00,85.75,85.75,85.68,85.73,9500.0,75.1617,75.1617,75.1003,75.1442,9500.0
2013-06-28 10:20:00,85.72,85.75,85.67,85.74,8400.0,75.1354,75.1617,75.0916,75.1529,8400.0
2013-06-28 10:25:00,85.77,85.78,85.67,85.72,19700.0,75.1792,75.188,75.0916,75.1354,19700.0
2013-06-28 10:30:00,85.71,85.76,85.7,85.72,4000.0,75.1266,75.1705,75.1179,75.1354,4000.0
2013-06-28 10:35:00,85.72,85.87,85.72,85.87,26000.0,75.1354,75.2669,75.1354,75.2669,26000.0
2013-06-28 10:40:00,85.9,85.93,85.86,85.88,9000.0,75.2932,75.3195,75.2581,75.2756,9000.0
2013-06-28 10:45:00,85.86,85.94,85.79,85.81,5900.0,75.2581,75.3282,75.1967,75.2143,5900.0
2013-06-28 10:50:00,85.82,85.89,85.8,85.89,17000.0,75.223,75.2844,75.2055,75.2844,17000.0
2013-06-28 10:55:00,85.89,86.04,85.89,85.9,33300.0,75.2844,75.4159,75.2844,75.2932,33300.0
2013-06-28 11:00:00,85.91,85.91,85.74,85.76,32000.0,75.3019,75.3019,75.1529,75.1705,32000.0
2013-06-28 11:05:00,85.75,85.84,85.69,85.76,13500.0,75.1617,75.2406,75.1091,75.1705,13500.0
2013-06-28 11:10:00,85.83,85.86,85.74,85.84,10300.0,75.2318,75.2581,75.1529,75.2406,10300.0
2013-06-28 11:15:00,85.83,85.88,85.81,85.82,22100.0,75.2318,75.2756,75.2143,75.223,22100.0
2013-06-28 11:20:00,85.82,85.83,85.76,85.8,10400.0,75.223,75.2318,75.1705,75.2055,10400.0
2013-06-28 11:25:00,85.73,85.81,85.65,85.68,12200.0,75.1442,75.2143,75.074,75.1003,12200.0
2013-06-28 11:30:00,85.69,85.75,85.65,85.66,5800.0,75.1091,75.1617,75.074,75.0828,5800.0
2013-06-28 11:35:00,85.64,85.75,85.62,85.75,8400.0,75.0653,75.1617,75.0477,75.1617,8400.0
2013-06-28 11:40:00,85.74,85.75,85.62,85.7,4600.0,75.1529,75.1617,75.0477,75.1179,4600.0
2013-06-28 11:45:00,85.7,85.75,85.68,85.72,5700.0,75.1179,75.1617,75.1003,75.1354,5700.0
2013-06-28 11:50:00,85.72,85.74,85.67,85.73,5100.0,75.1354,75.1529,75.0916,75.1442,5100.0
2013-06-28 11:55:00,85.73,85.74,85.61,85.61,7700.0,75.1442,75.1529,75.039,75.039,7700.0
2013-06-28 12:00:00,85.63,85.67,85.5,85.52,26100.0,75.0565,75.0916,74.9426,74.9601,26100.0
2013-06-28 12:05:00,85.52,85.62,85.49,85.49,5700.0,74.9601,75.0477,74.9338,74.9338,5700.0
2013-06-28 12:10:00,85.51,85.7,85.51,85.67,11600.0,74.9513,75.1179,74.9513,75.0916,11600.0
2013-06-28 12:15:00,85.65,85.65,85.46,85.47,3900.0,75.074,75.074,74.9075,74.9163,3900.0
2013-06-28 12:20:00,85.44,85.5,85.33,85.46,12300.0,74.89,74.9426,74.7935,74.9075,12300.0
2013-06-28 12:25:00,85.47,85.67,85.47,85.64,9900.0,74.9163,75.0916,74.9163,75.0653,9900.0
2013-06-28 12:30:00,85.65,85.68,85.55,85.59,4900.0,75.074,75.1003,74.9864,75.0214,4900.0
2013-06-28 12:35:00,85.57,85.64,85.57,85.63,4000.0,75.0039,75.0653,75.0039,75.0565,4000.0
2013-06-28 12:40:00,85.63,85.64,85.58,85.6,4100.0,75.0565,75.0653,75.0127,75.0302,4100.0
2013-06-28 12:45:00,85.59,85.64,85.59,85.63,3400.0,75.0214,75.0653,75.0214,75.0565,3400.0
2013-06-28 12:50:00,85.62,85.66,85.58,85.6,3300.0,75.0477,75.0828,75.0127,75.0302,3300.0
2013-06-28 12:55:00,85.64,85.67,85.63,85.64,7300.0,75.0653,75.0916,75.0565,75.0653,7300.0
2013-06-28 13:00:00,85.66,85.69,85.61,85.61,8300.0,75.0828,75.1091,75.039,75.039,8300.0
2013-06-28 13:05:00,85.64,85.64,85.59,85.63,8900.0,75.0653,75.0653,75.0214,75.0565,8900.0
2013-06-28 13:10:00,85.62,85.63,85.55,85.6,35300.0,75.0477,75.0565,74.9864,75.0302,35300.0
2013-06-28 13:15:00,85.63,85.72,85.63,85.7,10200.0,75.0565,75.1354,75.0565,75.1179,10200.0
2013-06-28 13:20:00,85.67,85.75,85.64,85.74,5100.0,75.0916,75.1617,75.0653,75.1529,5100.0
2013-06-28 13:25:00,85.73,85.76,85.68,85.72,5700.0,75.1442,75.1705,75.1003,75.1354,5700.0
2013-06-28 13:30:00,85.73,85.77,85.72,85.76,3500.0,75.1442,75.1792,75.1354,75.1705,3500.0
2013-06-28 13:35:00,85.77,85.83,85.77,85.78,4400.0,75.1792,75.2318,75.1792,75.188,4400.0
2013-06-28 13:40:00,85.76,85.81,85.72,85.75,2800.0,75.1705,75.2143,75.1354,75.1617,2800.0
2013-06-28 13:45:00,85.76,85.8,85.75,85.77,4300.0,75.1705,75.2055,75.1617,75.1792,4300.0
2013-06-28 13:50:00,85.74,85.83,85.74,85.81,18000.0,75.1529,75.2318,75.1529,75.2143,18000.0
2013-06-28 13:55:00,85.83,85.89,85.79,85.79,12100.0,75.2318,75.2844,75.1967,75.1967,12100.0
2013-06-28 14:00:00,85.78,85.84,85.78,85.81,7000.0,75.188,75.2406,75.188,75.2143,7000.0
2013-06-28 14:05:00,85.81,85.83,85.79,85.8,7200.0,75.2143,75.2318,75.1967,75.2055,7200.0
2013-06-28 14:10:00,85.8,85.86,85.76,85.78,19000.0,75.2055,75.2581,75.1705,75.188,19000.0
2013-06-28 14:15:00,85.79,85.83,85.74,85.74,6800.0,75.1967,75.2318,75.1529,75.1529,6800.0
2013-06-28 14:20:00,85.77,85.82,85.76,85.79,7200.0,75.1792,75.223,75.1705,75.1967,7200.0
2013-06-28 14:25:00,85.79,85.86,85.79,85.84,17900.0,75.1967,75.2581,75.1967,75.2406,17900.0
2013-06-28 14:30:00,85.84,85.91,85.81,85.81,7800.0,75.2406,75.3019,75.2143,75.2143,7800.0
2013-06-28 14:35:00,85.82,85.82,85.74,85.75,9100.0,75.223,75.223,75.1529,75.1617,9100.0
2013-06-28 14:40:00,85.74,85.76,85.63,85.65,21600.0,75.1529,75.1705,75.0565,75.074,21600.0
2013-06-28 14:45:00,85.66,85.74,85.65,85.74,10000.0,75.0828,75.1529,75.074,75.1529,10000.0
2013-06-28 14:50:00,85.73,85.75,85.7,85.72,9000.0,75.1442,75.1617,75.1179,75.1354,9000.0
2013-06-28 14:55:00,85.72,85.72,85.59,85.64,34900.0,75.1354,75.1354,75.0214,75.0653,34900.0
2013-06-28 15:00:00,85.62,85.62,85.49,85.5,24700.0,75.0477,75.0477,74.9338,74.9426,24700.0
2013-06-28 15:05:00,85.53,85.57,85.49,85.49,14900.0,74.9689,75.0039,74.9338,74.9338,14900.0
2013-06-28 15:10:00,85.51,85.55,85.47,85.52,6400.0,74.9513,74.9864,74.9163,74.9601,6400.0
2013-06-28 15:15:00,85.53,85.72,85.53,85.71,15700.0,74.9689,75.1354,74.9689,75.1266,15700.0
2013-06-28 15:20:00,85.7,85.74,85.6,85.65,15500.0,75.1179,75.1529,75.0302,75.074,15500.0
2013-06-28 15:25:00,85.66,85.67,85.61,85.65,13700.0,75.0828,75.0916,75.039,75.074,13700.0
2013-06-28 15:30:00,85.65,85.75,85.62,85.74,13400.0,75.074,75.1617,75.0477,75.1529,13400.0
2013-06-28 15:35:00,85.74,85.75,85.66,85.73,13400.0,75.1529,75.1617,75.0828,75.1442,13400.0
2013-06-28 15:40:00,85.73,85.78,85.66,85.73,20700.0,75.1442,75.188,75.0828,75.1442,20700.0
2013-06-28 15:45:00,85.73,85.76,85.59,85.6,31500.0,75.1442,75.1705,75.0214,75.0302,31500.0
2013-06-28 15:50:00,85.58,85.63,85.45,85.45,52200.0,75.0127,75.0565,74.8987,74.8987,52200.0
2013-06-28 15:55:00,85.44,85.44,85.18,85.18,110000.0,74.89,74.89,74.6621,74.6621,110000.0
2013-07-01 09:30:00,85.54,86.0,85.48,85.93,22100.0,74.9776,75.3808,74.925,75.3195,22100.0
2013-07-01 09:35:00,85.94,86.0,85.75,85.9,13800.0,75.3282,75.3808,75.1617,75.2932,13800.0
2013-07-01 09:40:00,85.97,86.0,85.68,85.89,15600.0,75.3545,75.3808,75.1003,75.2844,15600.0
2013-07-01 09:45:00,85.92,86.04,85.8,86.0,20700.0,75.3107,75.4159,75.2055,75.3808,20700.0
2013-07-01 09:50:00,86.0,86.05,85.85,85.89,22000.0,75.3808,75.4246,75.2493,75.2844,22000.0
2013-07-01 09:55:00,85.94,85.99,85.9,85.93,17900.0,75.3282,75.372,75.2932,75.3195,17900.0
2013-07-01 10:00:00,85.94,86.41,85.91,86.38,32500.0,75.3282,75.7402,75.3019,75.7139,32500.0
2013-07-01 10:05:00,86.39,86.42,86.32,86.32,12200.0,75.7227,75.749,75.6613,75.6613,12200.0
2013-07-01 10:10:00,86.33,86.43,86.33,86.4,15300.0,75.6701,75.7577,75.6701,75.7314,15300.0
2013-07-01 10:15:00,86.4,86.53,86.38,86.38,33100.0,75.7314,75.8454,75.7139,75.7139,33100.0
2013-07-01 10:20:00,86.4,86.52,86.35,86.41,15300.0,75.7314,75.8366,75.6876,75.7402,15300.0
2013-07-01 10:25:00,86.45,86.5,86.4,86.5,14000.0,75.7752,75.8191,75.7314,75.8191,14000.0
2013-07-01 10:30:00,86.5,86.78,86.49,86.75,14800.0,75.8191,76.0645,75.8103,76.0382,14800.0
2013-07-01 10:35:00,86.75,86.8,86.68,86.77,15500.0,76.0382,76.082,75.9768,76.0557,15500.0
2013-07-01 10:40:00,86.75,86.75,86.41,86.44,13900.0,76.0382,76.0382,75.7402,75.7665,13900.0
2013-07-01 10:45:00,86.47,86.55,86.47,86.54,12400.0,75.7928,75.8629,75.7928,75.8541,12400.0
2013-07-01 10:50:00,86.54,86.57,86.48,86.48,13300.0,75.8541,75.8804,75.8015,75.8015,13300.0
2013-07-01 10:55:00,86.49,86.62,86.47,86.56,13000.0,75.8103,75.9243,75.7928,75.8717,13000.0
2013-07-01 11:00:00,86.53,86.66,86.53,86.65,16300.0,75.8454,75.9593,75.8454,75.9506,16300.0
2013-07-01 11:05:00,86.65,86.87,86.65,86.86,11200.0,75.9506,76.1434,75.9506,76.1346,11200.0
2013-07-01 11:10:00,86.85,86.87,86.74,86.8,8900.0,76.1259,76.1434,76.0294,76.082,8900.0
2013-07-01 11:15:00,86.79,86.92,86.79,86.87,5300.0,76.0733,76.1872,76.0733,76.1434,5300.0
2013-07-01 11:20:00,86.86,86.92,86.82,86.91,6300.0,76.1346,76.1872,76.0996,76.1784,6300.0
2013-07-01 11:25:00,86.93,86.93,86.77,86.77,8800.0,76.196,76.196,76.0557,76.0557,8800.0
2013-07-01 11:30:00,86.79,86.82,86.73,86.76,4400.0,76.0733,76.0996,76.0207,76.047,4400.0
2013-07-01 11:35:00,86.75,86.81,86.72,86.73,4400.0,76.0382,76.0908,76.0119,76.0207,4400.0
2013-07-01 11:40:00,86.72,86.76,86.7,86.74,5400.0,76.0119,76.047,75.9944,76.0294,5400.0
2013-07-01 11:45:00,86.75,86.83,86.72,86.8,5000.0,76.0382,76.1083,76.0119,76.082,5000.0
2013-07-01 11:50:00,86.8,86.84,86.77,86.77,7100.0,76.082,76.1171,76.0557,76.0557,7100.0
2013-07-01 11:55:00,86.77,86.8,86.75,86.77,4900.0,76.0557,76.082,76.0382,76.0557,4900.0
2013-07-01 12:00:00,86.77,86.85,86.77,86.83,3900.0,76.0557,76.1259,76.0557,76.1083,3900.0
2013-07-01 12:05:00,86.83,86.86,86.8,86.85,10700.0,76.1083,76.1346,76.082,76.1259,10700.0
2013-07-01 12:10:00,86.85,86.85,86.8,86.84,4700.0,76.1259,76.1259,76.082,76.1171,4700.0
2013-07-01 12:15:00,86.84,86.85,86.76,86.77,13900.0,76.1171,76.1259,76.047,76.0557,13900.0
2013-07-01 12:20:00,86.76,86.83,86.75,86.75,8400.0,76.047,76.1083,76.0382,76.0382,8400.0
2013-07-01 12:25:00,86.76,86.82,86.76,86.78,11500.0,76.047,76.0996,76.047,76.0645,11500.0
2013-07-01 12:30:00,86.79,86.85,86.74,86.82,6400.0,76.0733,76.1259,76.0294,76.0996,6400.0
2013-07-01 12:35:00,86.81,86.85,86.8,86.81,5600.0,76.0908,76.1259,76.082,76.0908,5600.0
2013-07-01 12:40:00,86.81,86.84,86.79,86.82,5500.0,76.0908,76.1171,76.0733,76.0996,5500.0
2013-07-01 12:45:00,86.82,86.85,86.81,86.83,7000.0,76.0996,76.1259,76.0908,76.1083,7000.0
2013-07-01 12:50:00,86.83,86.85,86.79,86.82,5600.0,76.1083,76.1259,76.0733,76.0996,5600.0
2013-07-01 12:55:00,86.82,86.82,86.76,86.76,5200.0,76.0996,76.0996,76.047,76.047,5200.0
2013-07-01 13:00:00,86.78,86.78,86.71,86.74,5200.0,76.0645,76.0645,76.0031,76.0294,5200.0
2013-07-01 13:05:00,86.74,86.75,86.7,86.72,6500.0,76.0294,76.0382,75.9944,76.0119,6500.0
2013-07-01 13:10:00,86.73,86.75,86.65,86.65,10000.0,76.0207,76.0382,75.9506,75.9506,10000.0
2013-07-01 13:15:00,86.65,86.7,86.63,86.68,5800.0,75.9506,75.9944,75.933,75.9768,5800.0
2013-07-01 13:20:00,86.68,86.68,86.6,86.67,3100.0,75.9768,75.9768,75.9067,75.9681,3100.0
2013-07-01 13:25:00,86.67,86.73,86.67,86.7,3300.0,75.9681,76.0207,75.9681,75.9944,3300.0
2013-07-01 13:30:00,86.69,86.71,86.59,86.65,3300.0,75.9856,76.0031,75.898,75.9506,3300.0
2013-07-01 13:35:00,86.65,86.67,86.6,86.61,2000.0,75.9506,75.9681,75.9067,75.9155,2000.0
2013-07-01 13:40:00,86.61,86.64,86.55,86.55,4900.0,75.9155,75.9418,75.8629,75.8629,4900.0
2013-07-01 13:45:00,86.56,86.59,86.54,86.54,2700.0,75.8717,75.898,75.8541,75.8541,2700.0
2013-07-01 13:50:00,86.53,86.59,86.51,86.54,12200.0,75.8454,75.898,75.8278,75.8541,12200.0
2013-07-01 13:55:00,86.52,86.54,86.42,86.42,5700.0,75.8366,75.8541,75.749,75.749,5700.0
2013-07-01 14:00:00,86.39,86.44,86.38,86.42,7200.0,75.7227,75.7665,75.7139,75.749,7200.0
2013-07-01 14:05:00,86.42,86.51,86.4,86.48,7100.0,75.749,75.8278,75.7314,75.8015,7100.0
2013-07-01 14:10:00,86.49,86.49,86.41,86.41,17000.0,75.8103,75.8103,75.7402,75.7402,17000.0
2013-07-01 14:15:00,86.4,86.44,86.4,86.43,7500.0,75.7314,75.7665,75.7314,75.7577,7500.0
2013-07-01 14:20:00,86.41,86.42,86.31,86.31,8800.0,75.7402,75.749,75.6525,75.6525,8800.0
2013-07-01 14:25:00,86.31,86.43,86.3,86.43,8800.0,75.6525,75.7577,75.6438,75.7577,8800.0
2013-07-01 14:30:00,86.43,86.44,86.36,86.43,4900.0,75.7577,75.7665,75.6964,75.7577,4900.0
2013-07-01 14:35:00,86.43,86.45,86.39,86.44,3800.0,75.7577,75.7752,75.7227,75.7665,3800.0
2013-07-01 14:40:00,86.43,86.43,86.38,86.4,11700.0,75.7577,75.7577,75.7139,75.7314,11700.0
2013-07-01 14:45:00,86.4,86.4,86.38,86.39,15000.0,75.7314,75.7314,75.7139,75.7227,15000.0
2013-07-01 14:50:00,86.38,86.47,86.38,86.44,7800.0,75.7139,75.7928,75.7139,75.7665,7800.0
2013-07-01 14:55:00,86.46,86.54,86.44,86.49,13200.0,75.784,75.8541,75.7665,75.8103,13200.0
2013-07-01 15:00:00,86.51,86.58,86.46,86.51,8000.0,75.8278,75.8892,75.784,75.8278,8000.0
2013-07-01 15:05:00,86.51,86.53,86.46,86.51,9500.0,75.8278,75.8454,75.784,75.8278,9500.0
2013-07-01 15:10:00,86.51,86.51,86.39,86.47,4600.0,75.8278,75.8278,75.7227,75.7928,4600.0
2013-07-01 15:15:00,86.46,86.48,86.39,86.4,9100.0,75.784,75.8015,75.7227,75.7314,9100.0
2013-07-01 15:20:00,86.42,86.45,86.36,86.42,13800.0,75.749,75.7752,75.6964,75.749,13800.0
2013-07-01 15:25:00,86.42,86.47,86.39,86.4,20400.0,75.749,75.7928,75.7227,75.7314,20400.0
2013-07-01 15:30:00,86.39,86.41,86.35,86.38,50300.0,75.7227,75.7402,75.6876,75.7139,50300.0
2013-07-01 15:35:00,86.39,86.41,86.35,86.39,56200.0,75.7227,75.7402,75.6876,75.7227,56200.0
2013-07-01 15:40:00,86.39,86.39,86.32,86.34,27500.0,75.7227,75.7227,75.6613,75.6788,27500.0
2013-07-01 15:45:00,86.32,86.4,86.29,86.35,95800.0,75.6613,75.7314,75.635,75.6876,95800.0
2013-07-01 15:50:00,86.34,86.35,86.28,86.35,52700.0,75.6788,75.6876,75.6262,75.6876,52700.0
2013-07-01 15:55:00,86.35,86.44,86.33,86.35,122300.0,75.6876,75.7665,75.6701,75.6876,122300.0
2013-07-02 09:30:00,85.83,86.18,85.7,85.93,58200.0,75.2318,75.5386,75.1179,75.3195,58200.0
2013-07-02 09:35:00,85.95,86.37,85.95,86.34,15800.0,75.337,75.7051,75.337,75.6788,15800.0
2013-07-02 09:40:00,86.35,86.56,86.27,86.34,23400.0,75.6876,75.8717,75.6175,75.6788,23400.0
2013-07-02 09:45:00,86.33,86.4,86.28,86.37,28600.0,75.6701,75.7314,75.6262,75.7051,28600.0
2013-07-02 09:50:00,86.33,86.41,86.31,86.34,23000.0,75.6701,75.7402,75.6525,75.6788,23000.0
2013-07-02 09:55:00,86.36,86.38,86.16,86.24,22300.0,75.6964,75.7139,75.5211,75.5912,22300.0
2013-07-02 10:00:00,86.23,86.34,86.04,86.05,25000.0,75.5824,75.6788,75.4159,75.4246,25000.0
2013-07-02 10:05:00,86.05,86.28,86.05,86.26,26000.0,75.4246,75.6262,75.4246,75.6087,26000.0
2013-07-02 10:10:00,86.25,86.37,86.21,86.35,9700.0,75.5999,75.7051,75.5649,75.6876,9700.0
2013-07-02 10:15:00,86.34,86.35,86.24,86.35,11400.0,75.6788,75.6876,75.5912,75.6876,11400.0
2013-07-02 10:20:00,86.33,86.39,86.29,86.29,12500.0,75.6701,75.7227,75.635,75.635,12500.0
2013-07-02 10:25:00,86.29,86.32,86.24,86.26,10100.0,75.635,75.6613,75.5912,75.6087,10100.0
2013-07-02 10:30:00,86.24,86.27,86.17,86.26,10900.0,75.5912,75.6175,75.5298,75.6087,10900.0
2013-07-02 10:35:00,86.26,86.33,86.24,86.28,8200.0,75.6087,75.6701,75.5912,75.6262,8200.0
2013-07-02 10:40:00,86.26,86.5,86.24,86.43,25100.0,75.6087,75.8191,75.5912,75.7577,25100.0
2013-07-02 10:45:00,86.43,86.43,86.24,86.24,7300.0,75.7577,75.7577,75.5912,75.5912,7300.0
2013-07-02 10:50:00,86.24,86.46,86.21,86.43,12100.0,75.5912,75.784,75.5649,75.7577,12100.0
2013-07-02 10:55:00,86.43,86.47,86.32,86.33,10600.0,75.7577,75.7928,75.6613,75.6701,10600.0
2013-07-02 11:00:00,86.36,86.37,86.24,86.26,6800.0,75.6964,75.7051,75.5912,75.6087,6800.0
2013-07-02 11:05:00,86.27,86.45,86.27,86.45,14200.0,75.6175,75.7752,75.6175,75.7752,14200.0
2013-07-02 11:10:00,86.43,86.43,86.34,86.41,9600.0,75.7577,75.7577,75.6788,75.7402,9600.0
2013-07-02 11:15:00,86.4,86.45,86.37,86.45,8000.0,75.7314,75.7752,75.7051,75.7752,8000.0
2013-07-02 11:20:00,86.46,86.5,86.4,86.47,19900.0,75.784,75.8191,75.7314,75.7928,19900.0
2013-07-02 11:25:00,86.47,86.5,86.39,86.45,17700.0,75.7928,75.8191,75.7227,75.7752,17700.0
2013-07-02 11:30:00,86.47,86.52,86.46,86.51,12200.0,75.7928,75.8366,75.784,75.8278,12200.0
2013-07-02 11:35:00,86.54,86.58,86.51,86.55,15400.0,75.8541,75.8892,75.8278,75.8629,15400.0
2013-07-02 11:40:00,86.54,86.57,86.5,86.57,9200.0,75.8541,75.8804,75.8191,75.8804,9200.0
2013-07-02 11:45:00,86.59,86.67,86.57,86.64,19800.0,75.898,75.9681,75.8804,75.9418,19800.0
2013-07-02 11:50:00,86.63,86.66,86.58,86.62,13100.0,75.933,75.9593,75.8892,75.9243,13100.0
2013-07-02 11:55:00,86.63,86.69,86.6,86.67,9000.0,75.933,75.9856,75.9067,75.9681,9000.0
2013-07-02 12:00:00,86.66,86.69,86.62,86.64,15100.0,75.9593,75.9856,75.9243,75.9418,15100.0
2013-07-02 12:05:00,86.64,86.65,86.55,86.55,14300.0,75.9418,75.9506,75.8629,75.8629,14300.0
2013-07-02 12:10:00,86.55,86.55,86.42,86.46,6200.0,75.8629,75.8629,75.749,75.784,6200.0
2013-07-02 12:15:00,86.46,86.55,86.45,86.52,6300.0,75.784,75.8629,75.7752,75.8366,6300.0
2013-07-02 12:20:00,86.52,86.53,86.45,86.53,6700.0,75.8366,75.8454,75.7752,75.8454,6700.0
2013-07-02 12:25:00,86.5,86.54,86.5,86.53,4600.0,75.8191,75.8541,75.8191,75.8454,4600.0
2013-07-02 12:30:00,86.53,86.55,86.5,86.53,7500.0,75.8454,75.8629,75.8191,75.8454,7500.0
2013-07-02 12:35:00,86.5,86.5,86.4,86.4,8600.0,75.8191,75.8191,75.7314,75.7314,8600.0
2013-07-02 12:40:00,86.38,86.4,86.28,86.28,14400.0,75.7139,75.7314,75.6262,75.6262,14400.0
2013-07-02 12:45:00,86.28,86.3,86.22,86.28,11800.0,75.6262,75.6438,75.5736,75.6262,11800.0
2013-07-02 12:50:00,86.27,86.27,86.22,86.22,6200.0,75.6175,75.6175,75.5736,75.5736,6200.0
2013-07-02 12:55:00,86.23,86.34,86.22,86.3,11700.0,75.5824,75.6788,75.5736,75.6438,11700.0
2013-07-02 13:00:00,86.31,86.36,86.3,86.32,12900.0,75.6525,75.6964,75.6438,75.6613,12900.0
2013-07-02 13:05:00,86.31,86.39,86.31,86.39,10700.0,75.6525,75.7227,75.6525,75.7227,10700.0
2013-07-02 13:10:00,86.38,86.39,86.3,86.33,15200.0,75.7139,75.7227,75.6438,75.6701,15200.0
2013-07-02 13:15:00,86.32,86.33,86.26,86.31,6600.0,75.6613,75.6701,75.6087,75.6525,6600.0
2013-07-02 13:20:00,86.31,86.32,86.26,86.28,4100.0,75.6525,75.6613,75.6087,75.6262,4100.0
2013-07-02 13:25:00,86.27,86.29,86.23,86.23,4200.0,75.6175,75.635,75.5824,75.5824,4200.0
2013-07-02 13:30:00,86.21,86.25,86.2,86.23,4500.0,75.5649,75.5999,75.5561,75.5824,4500.0
2013-07-02 13:35:00,86.19,86.19,86.04,86.07,8000.0,75.5474,75.5474,75.4159,75.4422,8000.0
2013-07-02 13:40:00,86.07,86.1,86.0,86.1,7700.0,75.4422,75.4685,75.3808,75.4685,7700.0
2013-07-02 13:45:00,86.1,86.13,86.07,86.12,9200.0,75.4685,75.4948,75.4422,75.486,9200.0
2013-07-02 13:50:00,86.12,86.19,86.12,86.19,3900.0,75.486,75.5474,75.486,75.5474,3900.0
2013-07-02 13:55:00,86.19,86.19,86.1,86.15,2000.0,75.5474,75.5474,75.4685,75.5123,2000.0
2013-07-02 14:00:00,86.16,86.17,86.07,86.13,12500.0,75.5211,75.5298,75.4422,75.4948,12500.0
2013-07-02 14:05:00,86.12,86.15,86.06,86.09,10100.0,75.486,75.5123,75.4334,75.4597,10100.0
2013-07-02 14:10:00,86.1,86.11,86.0,86.09,15800.0,75.4685,75.4772,75.3808,75.4597,15800.0
2013-07-02 14:15:00,86.08,86.1,85.95,85.99,11900.0,75.4509,75.4685,75.337,75.372,11900.0
2013-07-02 14:20:00,85.99,85.99,85.87,85.87,6300.0,75.372,75.372,75.2669,75.2669,6300.0
2013-07-02 14:25:00,85.87,85.9,85.8,85.87,14100.0,75.2669,75.2932,75.2055,75.2669,14100.0
2013-07-02 14:30:00,85.87,86.01,85.86,86.0,6400.0,75.2669,75.3896,75.2581,75.3808,6400.0
2013-07-02 14:35:00,86.0,86.0,85.82,85.82,8800.0,75.3808,75.3808,75.223,75.223,8800.0
2013-07-02 14:40:00,85.81,86.02,85.81,86.0,25700.0,75.2143,75.3983,75.2143,75.3808,25700.0
2013-07-02 14:45:00,86.01,86.12,85.95,86.09,30000.0,75.3896,75.486,75.337,75.4597,30000.0
2013-07-02 14:50:00,86.05,86.25,86.04,86.2,10800.0,75.4246,75.5999,75.4159,75.5561,10800.0
2013-07-02 14:55:00,86.2,86.22,86.13,86.21,15500.0,75.5561,75.5736,75.4948,75.5649,15500.0
2013-07-02 15:00:00,86.23,86.23,86.1,86.1,30000.0,75.5824,75.5824,75.4685,75.4685,30000.0
2013-07-02 15:05:00,86.09,86.19,86.02,86.02,32200.0,75.4597,75.5474,75.3983,75.3983,32200.0
2013-07-02 15:10:00,86.01,86.1,86.01,86.02,17800.0,75.3896,75.4685,75.3896,75.3983,17800.0
2013-07-02 15:15:00,86.03,86.1,86.02,86.09,11000.0,75.4071,75.4685,75.3983,75.4597,11000.0
2013-07-02 15:20:00,86.1,86.14,86.09,86.13,19200.0,75.4685,75.5035,75.4597,75.4948,19200.0
2013-07-02 15:25:00,86.12,86.13,86.08,86.09,25500.0,75.486,75.4948,75.4509,75.4597,25500.0
2013-07-02 15:30:00,86.09,86.1,85.94,85.99,31000.0,75.4597,75.4685,75.3282,75.372,31000.0
2013-07-02 15:35:00,85.99,86.08,85.98,86.08,31300.0,75.372,75.4509,75.3633,75.4509,31300.0
2013-07-02 15:40:00,86.07,86.11,86.0,86.03,24200.0,75.4422,75.4772,75.3808,75.4071,24200.0
2013-07-02 15:45:00,86.04,86.12,86.0,86.08,45000.0,75.4159,75.486,75.3808,75.4509,45000.0
2013-07-02 15:50:00,86.08,86.13,86.06,86.12,42500.0,75.4509,75.4948,75.4334,75.486,42500.0
2013-07-02 15:55:00,86.12,86.22,86.1,86.14,70500.0,75.486,75.5736,75.4685,75.5035,70500.0
2013-07-03 09:30:00,86.05,86.2,85.68,86.05,25500.0,75.4246,75.5561,75.1003,75.4246,25500.0
2013-07-03 09:35:00,86.0,86.19,85.96,86.11,36800.0,75.3808,75.5474,75.3458,75.4772,36800.0
2013-07-03 09:40:00,86.16,86.31,86.01,86.02,43300.0,75.5211,75.6525,75.3896,75.3983,43300.0
2013-07-03 09:45:00,86.03,86.1,86.02,86.04,5500.0,75.4071,75.4685,75.3983,75.4159,5500.0
2013-07-03 09:50:00,86.05,86.14,86.0,86.02,49300.0,75.4246,75.5035,75.3808,75.3983,49300.0
2013-07-03 09:55:00,86.01,86.07,86.0,86.05,59400.0,75.3896,75.4422,75.3808,75.4246,59400.0
2013-07-03 10:00:00,86.05,86.24,86.05,86.1,12400.0,75.4246,75.5912,75.4246,75.4685,12400.0
2013-07-03 10:05:00,86.09,86.15,86.0,86.09,22600.0,75.4597,75.5123,75.3808,75.4597,22600.0
2013-07-03 10:10:00,86.08,86.1,85.91,86.0,12100.0,75.4509,75.4685,75.3019,75.3808,12100.0
2013-07-03 10:15:00,86.01,86.02,85.9,85.91,136000.0,75.3896,75.3983,75.2932,75.3019,136000.0
2013-07-03 10:20:00,85.92,86.05,85.92,86.05,5000.0,75.3107,75.4246,75.3107,75.4246,5000.0
2013-07-03 10:25:00,86.03,86.07,85.96,86.07,4900.0,75.4071,75.4422,75.3458,75.4422,4900.0
2013-07-03 10:30:00,86.1,86.1,85.88,86.02,14600.0,75.4685,75.4685,75.2756,75.3983,14600.0
2013-07-03 10:35:00,86.0,86.01,85.9,85.92,41100.0,75.3808,75.3896,75.2932,75.3107,41100.0
2013-07-03 10:40:00,85.93,86.06,85.91,86.03,4200.0,75.3195,75.4334,75.3019,75.4071,4200.0
2013-07-03 10:45:00,86.05,86.08,85.93,86.03,3300.0,75.4246,75.4509,75.3195,75.4071,3300.0
2013-07-03 10:50:00,86.04,86.07,85.91,85.93,5100.0,75.4159,75.4422,75.3019,75.3195,5100.0
2013-07-03 10:55:00,85.95,85.98,85.84,85.88,2900.0,75.337,75.3633,75.2406,75.2756,2900.0
2013-07-03 11:00:00,85.91,86.06,85.89,86.04,2900.0,75.3019,75.4334,75.2844,75.4159,2900.0
2013-07-03 11:05:00,85.98,86.05,85.97,86.01,61100.0,75.3633,75.4246,75.3545,75.3896,61100.0
2013-07-03 11:10:00,86.0,86.1,85.95,86.1,6100.0,75.3808,75.4685,75.337,75.4685,6100.0
2013-07-03 11:15:00,86.07,86.07,85.89,85.9,24600.0,75.4422,75.4422,75.2844,75.2932,24600.0
2013-07-03 11:20:00,85.9,85.91,85.75,85.76,22200.0,75.2932,75.3019,75.1617,75.1705,22200.0
2013-07-03 11:25:00,85.77,85.81,85.76,85.81,5200.0,75.1792,75.2143,75.1705,75.2143,5200.0
2013-07-03 11:30:00,85.82,85.94,85.79,85.92,3800.0,75.223,75.3282,75.1967,75.3107,3800.0
2013-07-03 11:35:00,85.9,85.9,85.82,85.83,3300.0,75.2932,75.2932,75.223,75.2318,3300.0
2013-07-03 11:40:00,85.84,85.91,85.84,85.89,4300.0,75.2406,75.3019,75.2406,75.2844,4300.0
2013-07-03 11:45:00,85.89,85.94,85.86,85.87,7600.0,75.2844,75.3282,75.2581,75.2669,7600.0
2013-07-03 11:50:00,85.89,85.99,85.89,85.98,4700.0,75.2844,75.372,75.2844,75.3633,4700.0
2013-07-03 11:55:00,86.0,86.18,86.0,86.18,12300.0,75.3808,75.5386,75.3808,75.5386,12300.0
2013-07-03 12:00:00,86.17,86.21,86.12,86.2,10800.0,75.5298,75.5649,75.486,75.5561,10800.0
2013-07-03 12:05:00,86.2,86.29,86.19,86.24,8300.0,75.5561,75.635,75.5474,75.5912,8300.0
2013-07-03 12:10:00,86.23,86.28,86.13,86.13,10200.0,75.5824,75.6262,75.4948,75.4948,10200.0
2013-07-03 12:15:00,86.12,86.19,86.08,86.16,11800.0,75.486,75.5474,75.4509,75.5211,11800.0
2013-07-03 12:20:00,86.16,86.19,86.09,86.09,13300.0,75.5211,75.5474,75.4597,75.4597,13300.0
2013-07-03 12:25:00,86.06,86.11,86.06,86.08,17800.0,75.4334,75.4772,75.4334,75.4509,17800.0
2013-07-03 12:30:00,86.08,86.13,86.06,86.08,6700.0,75.4509,75.4948,75.4334,75.4509,6700.0
2013-07-03 12:35:00,86.08,86.09,86.03,86.06,8800.0,75.4509,75.4597,75.4071,75.4334,8800.0
2013-07-03 12:40:00,86.06,86.06,85.92,85.92,13900.0,75.4334,75.4334,75.3107,75.3107,13900.0
2013-07-03 12:45:00,85.93,85.94,85.87,85.87,12000.0,75.3195,75.3282,75.2669,75.2669,12000.0
2013-07-03 12:50:00,85.87,85.91,85.79,85.81,16900.0,75.2669,75.3019,75.1967,75.2143,16900.0
2013-07-03 12:55:00,85.82,85.87,85.77,85.81,29100.0,75.223,75.2669,75.1792,75.2143,29100.0
2013-07-05 09:30:00,86.44,86.64,86.19,86.19,15800.0,75.7665,75.9418,75.5474,75.5474,15800.0
2013-07-05 09:35:00,86.25,86.4,86.2,86.36,9300.0,75.5999,75.7314,75.5561,75.6964,9300.0
2013-07-05 09:40:00,86.35,86.49,86.27,86.48,12700.0,75.6876,75.8103,75.6175,75.8015,12700.0
2013-07-05 09:45:00,86.38,86.57,86.37,86.52,8600.0,75.7139,75.8804,75.7051,75.8366,8600.0
2013-07-05 09:50:00,86.53,86.58,86.5,86.52,2700.0,75.8454,75.8892,75.8191,75.8366,2700.0
2013-07-05 09:55:00,86.53,86.56,86.3,86.32,10200.0,75.8454,75.8717,75.6438,75.6613,10200.0
2013-07-05 10:00:00,86.25,86.36,86.19,86.34,10500.0,75.5999,75.6964,75.5474,75.6788,10500.0
2013-07-05 10:05:00,86.33,86.45,86.25,86.3,3800.0,75.6701,75.7752,75.5999,75.6438,3800.0
2013-07-05 10:10:00,86.28,86.31,86.21,86.31,5900.0,75.6262,75.6525,75.5649,75.6525,5900.0
2013-07-05 10:15:00,86.29,86.29,86.08,86.08,2900.0,75.635,75.635,75.4509,75.4509,2900.0
2013-07-05 10:20:00,86.08,86.1,86.0,86.0,2300.0,75.4509,75.4685,75.3808,75.3808,2300.0
2013-07-05 10:25:00,85.98,86.09,85.96,86.08,3200.0,75.3633,75.4597,75.3458,75.4509,3200.0
2013-07-05 10:30:00,86.09,86.09,85.97,86.01,4700.0,75.4597,75.4597,75.3545,75.3896,4700.0
2013-07-05 10:35:00,86.04,86.04,85.8,85.85,4500.0,75.4159,75.4159,75.2055,75.2493,4500.0
2013-07-05 10:40:00,85.84,86.1,85.83,86.05,9800.0,75.2406,75.4685,75.2318,75.4246,9800.0
2013-07-05 10:45:00,86.05,86.14,86.0,86.0,2900.0,75.4246,75.5035,75.3808,75.3808,2900.0
2013-07-05 10:50:00,86.02,86.02,85.92,85.96,4400.0,75.3983,75.3983,75.3107,75.3458,4400.0
2013-07-05 10:55:00,85.99,86.01,85.96,86.0,4100.0,75.372,75.3896,75.3458,75.3808,4100.0
2013-07-05 11:00:00,86.0,86.01,85.94,85.97,4800.0,75.3808,75.3896,75.3282,75.3545,4800.0
2013-07-05 11:05:00,85.98,85.98,85.87,85.93,7900.0,75.3633,75.3633,75.2669,75.3195,7900.0
2013-07-05 11:10:00,85.95,85.99,85.87,85.87,3700.0,75.337,75.372,75.2669,75.2669,3700.0
2013-07-05 11:15:00,85.88,85.88,85.76,85.84,5400.0,75.2756,75.2756,75.1705,75.2406,5400.0
2013-07-05 11:20:00,85.86,85.9,85.83,85.84,3500.0,75.2581,75.2932,75.2318,75.2406,3500.0
2013-07-05 11:25:00,85.85,85.88,85.75,85.75,4700.0,75.2493,75.2756,75.1617,75.1617,4700.0
2013-07-05 11:30:00,85.72,85.73,85.58,85.58,8100.0,75.1354,75.1442,75.0127,75.0127,8100.0
2013-07-05 11:35:00,85.6,85.68,85.58,85.67,7600.0,75.0302,75.1003,75.0127,75.0916,7600.0
2013-07-05 11:40:00,85.66,85.74,85.64,85.68,6500.0,75.0828,75.1529,75.0653,75.1003,6500.0
2013-07-05 11:45:00,85.67,85.7,85.65,85.69,3000.0,75.0916,75.1179,75.074,75.1091,3000.0
2013-07-05 11:50:00,85.71,85.78,85.7,85.74,4600.0,75.1266,75.188,75.1179,75.1529,4600.0
2013-07-05 11:55:00,85.75,86.01,85.75,86.0,3600.0,75.1617,75.3896,75.1617,75.3808,3600.0
2013-07-05 12:00:00,86.01,86.07,86.0,86.06,3600.0,75.3896,75.4422,75.3808,75.4334,3600.0
2013-07-05 12:05:00,86.09,86.1,86.0,86.0,7000.0,75.4597,75.4685,75.3808,75.3808,7000.0
2013-07-05 12:10:00,86.03,86.11,86.03,86.05,2300.0,75.4071,75.4772,75.4071,75.4246,2300.0
2013-07-05 12:15:00,86.05,86.18,86.05,86.18,2100.0,75.4246,75.5386,75.4246,75.5386,2100.0
2013-07-05 12:20:00,86.16,86.21,86.15,86.16,2800.0,75.5211,75.5649,75.5123,75.5211,2800.0
2013-07-05 12:25:00,86.16,86.21,86.16,86.16,1700.0,75.5211,75.5649,75.5211,75.5211,1700.0
2013-07-05 12:30:00,86.2,86.22,86.2,86.21,1300.0,75.5561,75.5736,75.5561,75.5649,1300.0
2013-07-05 12:35:00,86.22,86.23,86.12,86.12,4000.0,75.5736,75.5824,75.486,75.486,4000.0
2013-07-05 12:40:00,86.1,86.12,86.09,86.12,1000.0,75.4685,75.486,75.4597,75.486,1000.0
2013-07-05 12:45:00,86.13,86.15,86.11,86.13,2700.0,75.4948,75.5123,75.4772,75.4948,2700.0
2013-07-05 12:50:00,86.12,86.12,86.06,86.06,3200.0,75.486,75.486,75.4334,75.4334,3200.0
2013-07-05 12:55:00,86.08,86.09,86.08,86.09,800.0,75.4509,75.4597,75.4509,75.4597,800.0
2013-07-05 13:00:00,86.11,86.11,86.04,86.07,4600.0,75.4772,75.4772,75.4159,75.4422,4600.0
2013-07-05 13:05:00,86.06,86.13,86.06,86.1,2600.0,75.4334,75.4948,75.4334,75.4685,2600.0
2013-07-05 13:10:00,86.1,86.17,86.08,86.13,2300.0,75.4685,75.5298,75.4509,75.4948,2300.0
2013-07-05 13:15:00,86.15,86.17,86.06,86.08,2800.0,75.5123,75.5298,75.4334,75.4509,2800.0
2013-07-05 13:20:00,86.06,86.08,86.05,86.07,2100.0,75.4334,75.4509,75.4246,75.4422,2100.0
2013-07-05 13:25:00,86.06,86.08,86.03,86.06,1200.0,75.4334,75.4509,75.4071,75.4334,1200.0
2013-07-05 13:30:00,86.07,86.09,86.06,86.08,3600.0,75.4422,75.4597,75.4334,75.4509,3600.0
2013-07-05 13:35:00,86.04,86.08,86.04,86.06,400.0,75.4159,75.4509,75.4159,75.4334,400.0
2013-07-05 13:40:00,86.05,86.1,86.03,86.1,2000.0,75.4246,75.4685,75.4071,75.4685,2000.0
2013-07-05 13:45:00,86.06,86.07,86.04,86.06,1000.0,75.4334,75.4422,75.4159,75.4334,1000.0
2013-07-05 13:50:00,86.05,86.13,86.05,86.13,2800.0,75.4246,75.4948,75.4246,75.4948,2800.0
2013-07-05 13:55:00,86.13,86.17,86.12,86.14,1300.0,75.4948,75.5298,75.486,75.5035,1300.0
2013-07-05 14:00:00,86.15,86.16,86.12,86.16,3500.0,75.5123,75.5211,75.486,75.5211,3500.0
2013-07-05 14:05:00,86.14,86.2,86.12,86.2,4200.0,75.5035,75.5561,75.486,75.5561,4200.0
2013-07-05 14:10:00,86.2,86.34,86.2,86.34,1600.0,75.5561,75.6788,75.5561,75.6788,1600.0
2013-07-05 14:15:00,86.32,86.33,86.25,86.25,4900.0,75.6613,75.6701,75.5999,75.5999,4900.0
2013-07-05 14:20:00,86.29,86.34,86.27,86.27,6300.0,75.635,75.6788,75.6175,75.6175,6300.0
2013-07-05 14:25:00,86.3,86.33,86.24,86.27,5100.0,75.6438,75.6701,75.5912,75.6175,5100.0
2013-07-05 14:30:00,86.29,86.33,86.28,86.33,3300.0,75.635,75.6701,75.6262,75.6701,3300.0
2013-07-05 14:35:00,86.34,86.42,86.34,86.36,4600.0,75.6788,75.749,75.6788,75.6964,4600.0
2013-07-05 14:40:00,86.34,86.4,86.34,86.38,5400.0,75.6788,75.7314,75.6788,75.7139,5400.0
2013-07-05 14:45:00,86.38,86.38,86.27,86.31,4300.0,75.7139,75.7139,75.6175,75.6525,4300.0
2013-07-05 14:50:00,86.31,86.35,86.28,86.35,3600.0,75.6525,75.6876,75.6262,75.6876,3600.0
2013-07-05 14:55:00,86.33,86.33,86.25,86.26,4700.0,75.6701,75.6701,75.5999,75.6087,4700.0
2013-07-05 15:00:00,86.26,86.32,86.26,86.31,7200.0,75.6087,75.6613,75.6087,75.6525,7200.0
2013-07-05 15:05:00,86.32,86.33,86.26,86.32,5000.0,75.6613,75.6701,75.6087,75.6613,5000.0
2013-07-05 15:10:00,86.33,86.33,86.25,86.27,4600.0,75.6701,75.6701,75.5999,75.6175,4600.0
2013-07-05 15:15:00,86.28,86.34,86.25,86.25,4300.0,75.6262,75.6788,75.5999,75.5999,4300.0
2013-07-05 15:20:00,86.25,86.27,86.23,86.25,7100.0,75.5999,75.6175,75.5824,75.5999,7100.0
2013-07-05 15:25:00,86.26,86.27,86.19,86.23,5000.0,75.6087,75.6175,75.5474,75.5824,5000.0
2013-07-05 15:30:00,86.25,86.29,86.2,86.29,6900.0,75.5999,75.635,75.5561,75.635,6900.0
2013-07-05 15:35:00,86.31,86.33,86.24,86.29,9000.0,75.6525,75.6701,75.5912,75.635,9000.0
2013-07-05 15:40:00,86.34,86.41,86.34,86.41,5800.0,75.6788,75.7402,75.6788,75.7402,5800.0
2013-07-05 15:45:00,86.42,86.48,86.29,86.4,21500.0,75.749,75.8015,75.635,75.7314,21500.0
2013-07-05 15:50:00,86.38,86.49,86.38,86.47,20900.0,75.7139,75.8103,75.7139,75.7928,20900.0
2013-07-05 15:55:00,86.46,86.54,86.44,86.53,61800.0,75.784,75.8541,75.7665,75.8454,61800.0
2013-07-08 09:30:00,86.85,86.97,86.72,86.88,26600.0,76.1259,76.231,76.0119,76.1522,26600.0
2013-07-08 09:35:00,86.92,86.95,86.8,86.83,6900.0,76.1872,76.2135,76.082,76.1083,6900.0
2013-07-08 09:40:00,86.81,87.0,86.77,86.93,11100.0,76.0908,76.2573,76.0557,76.196,11100.0
2013-07-08 09:45:00,87.0,87.2,86.99,87.14,4100.0,76.2573,76.4326,76.2486,76.38,4100.0
2013-07-08 09:50:00,87.14,87.18,86.99,86.99,3100.0,76.38,76.4151,76.2486,76.2486,3100.0
2013-07-08 09:55:00,86.99,87.18,86.96,87.15,5500.0,76.2486,76.4151,76.2223,76.3888,5500.0
2013-07-08 10:00:00,87.13,87.4,87.11,87.27,11200.0,76.3713,76.6079,76.3538,76.494,11200.0
2013-07-08 10:05:00,87.28,87.32,87.15,87.23,10400.0,76.5028,76.5378,76.3888,76.4589,10400.0
2013-07-08 10:10:00,87.23,87.3,87.15,87.15,6700.0,76.4589,76.5203,76.3888,76.3888,6700.0
2013-07-08 10:15:00,87.17,87.25,87.14,87.24,3700.0,76.4063,76.4765,76.38,76.4677,3700.0
2013-07-08 10:20:00,87.26,87.33,87.14,87.19,10300.0,76.4852,76.5466,76.38,76.4239,10300.0
2013-07-08 10:25:00,87.18,87.26,87.11,87.13,4000.0,76.4151,76.4852,76.3538,76.3713,4000.0
2013-07-08 10:30:00,87.17,87.28,87.17,87.21,2400.0,76.4063,76.5028,76.4063,76.4414,2400.0
2013-07-08 10:35:00,87.24,87.25,87.17,87.19,5800.0,76.4677,76.4765,76.4063,76.4239,5800.0
2013-07-08 10:40:00,87.2,87.3,87.14,87.18,11300.0,76.4326,76.5203,76.38,76.4151,11300.0
2013-07-08 10:45:00,87.22,87.22,87.14,87.18,4800.0,76.4502,76.4502,76.38,76.4151,4800.0
2013-07-08 10:50:00,87.15,87.19,87.06,87.08,5900.0,76.3888,76.4239,76.3099,76.3275,5900.0
2013-07-08 10:55:00,87.09,87.09,86.98,86.98,15000.0,76.3362,76.3362,76.2398,76.2398,15000.0
2013-07-08 11:00:00,87.01,87.02,86.84,86.9,23300.0,76.2661,76.2749,76.1171,76.1697,23300.0
2013-07-08 11:05:00,86.9,86.98,86.89,86.91,5900.0,76.1697,76.2398,76.1609,76.1784,5900.0
2013-07-08 11:10:00,86.92,86.94,86.81,86.82,8600.0,76.1872,76.2047,76.0908,76.0996,8600.0
2013-07-08 11:15:00,86.85,86.85,86.73,86.76,12300.0,76.1259,76.1259,76.0207,76.047,12300.0
2013-07-08 11:20:00,86.77,86.77,86.69,86.72,3300.0,76.0557,76.0557,75.9856,76.0119,3300.0
2013-07-08 11:25:00,86.71,86.74,86.66,86.71,5200.0,76.0031,76.0294,75.9593,76.0031,5200.0
2013-07-08 11:30:00,86.73,86.76,86.66,86.72,4000.0,76.0207,76.047,75.9593,76.0119,4000.0
2013-07-08 11:35:00,86.74,86.76,86.7,86.7,5400.0,76.0294,76.047,75.9944,75.9944,5400.0
2013-07-08 11:40:00,86.73,86.76,86.7,86.7,3900.0,76.0207,76.047,75.9944,75.9944,3900.0
2013-07-08 11:45:00,86.73,86.77,86.7,86.77,3200.0,76.0207,76.0557,75.9944,76.0557,3200.0
2013-07-08 11:50:00,86.78,86.78,86.73,86.77,10700.0,76.0645,76.0645,76.0207,76.0557,10700.0
2013-07-08 11:55:00,86.76,86.79,86.71,86.77,8100.0,76.047,76.0733,76.0031,76.0557,8100.0
2013-07-08 12:00:00,86.79,86.83,86.77,86.83,3700.0,76.0733,76.1083,76.0557,76.1083,3700.0
2013-07-08 12:05:00,86.83,86.85,86.7,86.74,4900.0,76.1083,76.1259,75.9944,76.0294,4900.0
2013-07-08 12:10:00,86.78,86.8,86.71,86.71,3100.0,76.0645,76.082,76.0031,76.0031,3100.0
2013-07-08 12:15:00,86.77,86.81,86.74,86.77,2500.0,76.0557,76.0908,76.0294,76.0557,2500.0
2013-07-08 12:20:00,86.86,86.9,86.83,86.89,2400.0,76.1346,76.1697,76.1083,76.1609,2400.0
2013-07-08 12:25:00,86.87,86.88,86.79,86.81,4900.0,76.1434,76.1522,76.0733,76.0908,4900.0
2013-07-08 12:30:00,86.81,86.86,86.81,86.83,2800.0,76.0908,76.1346,76.0908,76.1083,2800.0
2013-07-08 12:35:00,86.81,86.95,86.81,86.9,3500.0,76.0908,76.2135,76.0908,76.1697,3500.0
2013-07-08 12:40:00,86.9,86.91,86.84,86.87,2800.0,76.1697,76.1784,76.1171,76.1434,2800.0
2013-07-08 12:45:00,86.88,86.88,86.81,86.85,2200.0,76.1522,76.1522,76.0908,76.1259,2200.0
2013-07-08 12:50:00,86.84,86.88,86.81,86.88,3500.0,76.1171,76.1522,76.0908,76.1522,3500.0
2013-07-08 12:55:00,86.87,86.87,86.76,86.76,2200.0,76.1434,76.1434,76.047,76.047,2200.0
2013-07-08 13:00:00,86.79,86.85,86.79,86.82,2500.0,76.0733,76.1259,76.0733,76.0996,2500.0
2013-07-08 13:05:00,86.82,86.88,86.82,86.87,2300.0,76.0996,76.1522,76.0996,76.1434,2300.0
2013-07-08 13:10:00,86.89,86.89,86.85,86.87,800.0,76.1609,76.1609,76.1259,76.1434,800.0
2013-07-08 13:15:00,86.87,86.89,86.79,86.8,3500.0,76.1434,76.1609,76.0733,76.082,3500.0
2013-07-08 13:20:00,86.83,86.86,86.78,86.78,9200.0,76.1083,76.1346,76.0645,76.0645,9200.0
2013-07-08 13:25:00,86.81,86.81,86.78,86.79,3800.0,76.0908,76.0908,76.0645,76.0733,3800.0
2013-07-08 13:30:00,86.79,86.81,86.78,86.81,14100.0,76.0733,76.0908,76.0645,76.0908,14100.0
2013-07-08 13:35:00,86.81,86.85,86.77,86.77,4300.0,76.0908,76.1259,76.0557,76.0557,4300.0
2013-07-08 13:40:00,86.79,86.8,86.75,86.79,5100.0,76.0733,76.082,76.0382,76.0733,5100.0
2013-07-08 13:45:00,86.83,86.89,86.82,86.89,7700.0,76.1083,76.1609,76.0996,76.1609,7700.0
2013-07-08 13:50:00,86.88,86.9,86.83,86.86,5400.0,76.1522,76.1697,76.1083,76.1346,5400.0
2013-07-08 13:55:00,86.88,86.9,86.87,86.88,4300.0,76.1522,76.1697,76.1434,76.1522,4300.0
2013-07-08 14:00:00,86.91,86.92,86.86,86.86,8300.0,76.1784,76.1872,76.1346,76.1346,8300.0
2013-07-08 14:05:00,86.86,86.87,86.82,86.83,3200.0,76.1346,76.1434,76.0996,76.1083,3200.0
2013-07-08 14:10:00,86.83,86.84,86.78,86.79,5900.0,76.1083,76.1171,76.0645,76.0733,5900.0
2013-07-08 14:15:00,86.8,86.82,86.79,86.81,4600.0,76.082,76.0996,76.0733,76.0908,4600.0
2013-07-08 14:20:00,86.8,86.84,86.79,86.84,4600.0,76.082,76.1171,76.0733,76.1171,4600.0
2013-07-08 14:25:00,86.83,86.83,86.73,86.75,4700.0,76.1083,76.1083,76.0207,76.0382,4700.0
2013-07-08 14:30:00,86.76,86.8,86.75,86.75,3600.0,76.047,76.082,76.0382,76.0382,3600.0
2013-07-08 14:35:00,86.78,86.78,86.74,86.75,3000.0,76.0645,76.0645,76.0294,76.0382,3000.0
2013-07-08 14:40:00,86.78,86.78,86.73,86.75,4700.0,76.0645,76.0645,76.0207,76.0382,4700.0
2013-07-08 14:45:00,86.75,86.78,86.71,86.72,5900.0,76.0382,76.0645,76.0031,76.0119,5900.0
2013-07-08 14:50:00,86.73,86.75,86.71,86.75,4700.0,76.0207,76.0382,76.0031,76.0382,4700.0
2013-07-08 14:55:00,86.75,86.78,86.72,86.72,6100.0,76.0382,76.0645,76.0119,76.0119,6100.0
2013-07-08 15:00:00,86.73,86.77,86.7,86.75,3900.0,76.0207,76.0557,75.9944,76.0382,3900.0
2013-07-08 15:05:00,86.75,86.81,86.75,86.79,4200.0,76.0382,76.0908,76.0382,76.0733,4200.0
2013-07-08 15:10:00,86.8,86.81,86.75,86.81,5300.0,76.082,76.0908,76.0382,76.0908,5300.0
2013-07-08 15:15:00,86.81,86.87,86.8,86.86,7200.0,76.0908,76.1434,76.082,76.1346,7200.0
2013-07-08 15:20:00,86.86,86.87,86.81,86.82,7100.0,76.1346,76.1434,76.0908,76.0996,7100.0
2013-07-08 15:25:00,86.81,86.84,86.78,86.79,4600.0,76.0908,76.1171,76.0645,76.0733,4600.0
2013-07-08 15:30:00,86.79,86.83,86.69,86.83,10100.0,76.0733,76.1083,75.9856,76.1083,10100.0
2013-07-08 15:35:00,86.83,86.85,86.75,86.77,7500.0,76.1083,76.1259,76.0382,76.0557,7500.0
2013-07-08 15:40:00,86.77,86.84,86.77,86.79,6400.0,76.0557,76.1171,76.0557,76.0733,6400.0
2013-07-08 15:45:00,86.8,86.88,86.77,86.88,8600.0,76.082,76.1522,76.0557,76.1522,8600.0
2013-07-08 15:50:00,86.87,86.88,86.77,86.79,24000.0,76.1434,76.1522,76.0557,76.0733,24000.0
2013-07-08 15:55:00,86.8,86.87,86.77,86.87,21700.0,76.082,76.1434,76.0557,76.1434,21700.0
2013-07-09 09:30:00,87.41,87.87,87.33,87.81,30800.0,76.6167,77.0199,76.5466,76.9673,30800.0
2013-07-09 09:35:00,87.81,87.96,87.77,87.91,9900.0,76.9673,77.0988,76.9323,77.055,9900.0
2013-07-09 09:40:00,87.93,87.96,87.78,87.93,12400.0,77.0725,77.0988,76.941,77.0725,12400.0
2013-07-09 09:45:00,87.93,88.03,87.9,87.99,38700.0,77.0725,77.1602,77.0462,77.1251,38700.0
2013-07-09 09:50:00,87.97,88.17,87.96,88.02,25600.0,77.1076,77.2829,77.0988,77.1514,25600.0
2013-07-09 09:55:00,87.97,87.97,87.84,87.91,5400.0,77.1076,77.1076,76.9936,77.055,5400.0
2013-07-09 10:00:00,87.88,87.88,87.74,87.87,7500.0,77.0287,77.0287,76.906,77.0199,7500.0
2013-07-09 10:05:00,87.9,87.9,87.67,87.76,5500.0,77.0462,77.0462,76.8446,76.9235,5500.0
2013-07-09 10:10:00,87.78,87.87,87.75,87.84,5200.0,76.941,77.0199,76.9147,76.9936,5200.0
2013-07-09 10:15:00,87.86,87.9,87.81,87.84,8400.0,77.0111,77.0462,76.9673,76.9936,8400.0
2013-07-09 10:20:00,87.81,88.05,87.81,87.99,7900.0,76.9673,77.1777,76.9673,77.1251,7900.0
2013-07-09 10:25:00,87.96,87.96,87.73,87.73,4400.0,77.0988,77.0988,76.8972,76.8972,4400.0
2013-07-09 10:30:00,87.72,87.77,87.69,87.71,5000.0,76.8884,76.9323,76.8621,76.8797,5000.0
2013-07-09 10:35:00,87.72,87.92,87.72,87.83,8500.0,76.8884,77.0637,76.8884,76.9848,8500.0
2013-07-09 10:40:00,87.81,87.89,87.71,87.89,5200.0,76.9673,77.0374,76.8797,77.0374,5200.0
2013-07-09 10:45:00,87.87,87.88,87.75,87.77,22100.0,77.0199,77.0287,76.9147,76.9323,22100.0
2013-07-09 10:50:00,87.78,87.89,87.71,87.76,10300.0,76.941,77.0374,76.8797,76.9235,10300.0
2013-07-09 10:55:00,87.75,87.81,87.67,87.68,16600.0,76.9147,76.9673,76.8446,76.8534,16600.0
2013-07-09 11:00:00,87.69,87.85,87.68,87.82,7900.0,76.8621,77.0024,76.8534,76.9761,7900.0
2013-07-09 11:05:00,87.8,87.85,87.77,87.77,12100.0,76.9586,77.0024,76.9323,76.9323,12100.0
2013-07-09 11:10:00,87.78,87.91,87.78,87.85,7600.0,76.941,77.055,76.941,77.0024,7600.0
2013-07-09 11:15:00,87.86,87.96,87.8,87.94,7200.0,77.0111,77.0988,76.9586,77.0813,7200.0
2013-07-09 11:20:00,87.92,88.02,87.9,87.92,15300.0,77.0637,77.1514,77.0462,77.0637,15300.0
2013-07-09 11:25:00,87.92,87.99,87.88,87.99,6900.0,77.0637,77.1251,77.0287,77.1251,6900.0
2013-07-09 11:30:00,87.98,88.06,87.96,88.0,10600.0,77.1163,77.1864,77.0988,77.1339,10600.0
2013-07-09 11:35:00,87.99,88.02,87.95,88.02,5600.0,77.1251,77.1514,77.09,77.1514,5600.0
2013-07-09 11:40:00,88.02,88.07,87.99,88.07,6800.0,77.1514,77.1952,77.1251,77.1952,6800.0
2013-07-09 11:45:00,88.08,88.08,88.0,88.02,3000.0,77.204,77.204,77.1339,77.1514,3000.0
2013-07-09 11:50:00,87.98,88.02,87.92,87.93,4600.0,77.1163,77.1514,77.0637,77.0725,4600.0
2013-07-09 11:55:00,87.93,87.99,87.91,87.99,3600.0,77.0725,77.1251,77.055,77.1251,3600.0
2013-07-09 12:00:00,87.97,87.99,87.96,87.99,6400.0,77.1076,77.1251,77.0988,77.1251,6400.0
2013-07-09 12:05:00,87.99,88.0,87.95,88.0,2800.0,77.1251,77.1339,77.09,77.1339,2800.0
2013-07-09 12:10:00,87.99,88.09,87.99,88.09,5800.0,77.1251,77.2127,77.1251,77.2127,5800.0
2013-07-09 12:15:00,88.07,88.12,88.06,88.08,6000.0,77.1952,77.239,77.1864,77.204,6000.0
2013-07-09 12:20:00,88.09,88.12,88.06,88.08,3200.0,77.2127,77.239,77.1864,77.204,3200.0
2013-07-09 12:25:00,88.1,88.15,88.08,88.15,3800.0,77.2215,77.2653,77.204,77.2653,3800.0
2013-07-09 12:30:00,88.16,88.19,88.15,88.18,5100.0,77.2741,77.3004,77.2653,77.2916,5100.0
2013-07-09 12:35:00,88.19,88.21,88.15,88.15,8800.0,77.3004,77.3179,77.2653,77.2653,8800.0
2013-07-09 12:40:00,88.18,88.2,88.16,88.2,4800.0,77.2916,77.3092,77.2741,77.3092,4800.0
2013-07-09 12:45:00,88.2,88.22,88.14,88.14,3800.0,77.3092,77.3267,77.2566,77.2566,3800.0
2013-07-09 12:50:00,88.14,88.24,88.14,88.22,7100.0,77.2566,77.3442,77.2566,77.3267,7100.0
2013-07-09 12:55:00,88.23,88.23,88.18,88.21,2900.0,77.3355,77.3355,77.2916,77.3179,2900.0
2013-07-09 13:00:00,88.22,88.23,88.21,88.21,3400.0,77.3267,77.3355,77.3179,77.3179,3400.0
2013-07-09 13:05:00,88.21,88.25,88.2,88.2,3500.0,77.3179,77.353,77.3092,77.3092,3500.0
2013-07-09 13:10:00,88.22,88.22,88.15,88.15,2600.0,77.3267,77.3267,77.2653,77.2653,2600.0
2013-07-09 13:15:00,88.13,88.21,88.13,88.2,4100.0,77.2478,77.3179,77.2478,77.3092,4100.0
2013-07-09 13:20:00,88.22,88.31,88.18,88.28,18300.0,77.3267,77.4056,77.2916,77.3793,18300.0
2013-07-09 13:25:00,88.27,88.28,88.23,88.25,3200.0,77.3705,77.3793,77.3355,77.353,3200.0
2013-07-09 13:30:00,88.25,88.29,88.19,88.26,18500.0,77.353,77.388,77.3004,77.3618,18500.0
2013-07-09 13:35:00,88.22,88.3,88.22,88.24,4900.0,77.3267,77.3968,77.3267,77.3442,4900.0
2013-07-09 13:40:00,88.22,88.22,88.17,88.22,4200.0,77.3267,77.3267,77.2829,77.3267,4200.0
2013-07-09 13:45:00,88.23,88.29,88.23,88.26,4800.0,77.3355,77.388,77.3355,77.3618,4800.0
2013-07-09 13:50:00,88.24,88.37,88.24,88.36,9800.0,77.3442,77.4582,77.3442,77.4494,9800.0
2013-07-09 13:55:00,88.37,88.38,88.32,88.33,6200.0,77.4582,77.4669,77.4143,77.4231,6200.0
2013-07-09 14:00:00,88.35,88.37,88.3,88.3,7200.0,77.4406,77.4582,77.3968,77.3968,7200.0
2013-07-09 14:05:00,88.3,88.34,88.28,88.33,3100.0,77.3968,77.4319,77.3793,77.4231,3100.0
2013-07-09 14:10:00,88.34,88.42,88.34,88.42,4000.0,77.4319,77.502,77.4319,77.502,4000.0
2013-07-09 14:15:00,88.43,88.44,88.34,88.37,6800.0,77.5108,77.5195,77.4319,77.4582,6800.0
2013-07-09 14:20:00,88.35,88.41,88.28,88.4,17100.0,77.4406,77.4932,77.3793,77.4845,17100.0
2013-07-09 14:25:00,88.41,88.45,88.39,88.45,11200.0,77.4932,77.5283,77.4757,77.5283,11200.0
2013-07-09 14:30:00,88.45,88.45,88.3,88.32,7400.0,77.5283,77.5283,77.3968,77.4143,7400.0
2013-07-09 14:35:00,88.3,88.35,88.3,88.33,5900.0,77.3968,77.4406,77.3968,77.4231,5900.0
2013-07-09 14:40:00,88.32,88.42,88.29,88.39,18800.0,77.4143,77.502,77.388,77.4757,18800.0
2013-07-09 14:45:00,88.37,88.39,88.34,88.34,6600.0,77.4582,77.4757,77.4319,77.4319,6600.0
2013-07-09 14:50:00,88.34,88.35,88.27,88.33,6200.0,77.4319,77.4406,77.3705,77.4231,6200.0
2013-07-09 14:55:00,88.34,88.38,88.33,88.34,11300.0,77.4319,77.4669,77.4231,77.4319,11300.0
2013-07-09 15:00:00,88.33,88.37,88.3,88.3,7800.0,77.4231,77.4582,77.3968,77.3968,7800.0
2013-07-09 15:05:00,88.29,88.36,88.29,88.36,5500.0,77.388,77.4494,77.388,77.4494,5500.0
2013-07-09 15:10:00,88.36,88.41,88.34,88.39,7800.0,77.4494,77.4932,77.4319,77.4757,7800.0
2013-07-09 15:15:00,88.37,88.46,88.37,88.41,16700.0,77.4582,77.5371,77.4582,77.4932,16700.0
2013-07-09 15:20:00,88.39,88.42,88.36,88.42,7400.0,77.4757,77.502,77.4494,77.502,7400.0
2013-07-09 15:25:00,88.42,88.46,88.39,88.4,8200.0,77.502,77.5371,77.4757,77.4845,8200.0
2013-07-09 15:30:00,88.4,88.43,88.32,88.43,15100.0,77.4845,77.5108,77.4143,77.5108,15100.0
2013-07-09 15:35:00,88.44,88.46,88.39,88.42,12500.0,77.5195,77.5371,77.4757,77.502,12500.0
2013-07-09 15:40:00,88.42,88.47,88.38,88.41,28800.0,77.502,77.5458,77.4669,77.4932,28800.0
2013-07-09 15:45:00,88.41,88.45,88.3,88.4,32600.0,77.4932,77.5283,77.3968,77.4845,32600.0
2013-07-09 15:50:00,88.38,88.41,88.3,88.37,31400.0,77.4669,77.4932,77.3968,77.4582,31400.0
2013-07-09 15:55:00,88.37,88.47,88.35,88.45,46700.0,77.4582,77.5458,77.4406,77.5283,46700.0
2013-07-10 09:30:00,88.23,88.66,88.23,88.66,27500.0,77.3355,77.7124,77.3355,77.7124,27500.0
2013-07-10 09:35:00,88.67,88.67,88.53,88.66,7400.0,77.7211,77.7211,77.5984,77.7124,7400.0
2013-07-10 09:40:00,88.62,88.72,88.58,88.71,10100.0,77.6773,77.765,77.6422,77.7562,10100.0
2013-07-10 09:45:00,88.68,88.68,88.52,88.61,11400.0,77.7299,77.7299,77.5896,77.6685,11400.0
2013-07-10 09:50:00,88.63,88.73,88.61,88.73,10800.0,77.6861,77.7737,77.6685,77.7737,10800.0
2013-07-10 09:55:00,88.72,88.92,88.72,88.76,20600.0,77.765,77.9403,77.765,77.8,20600.0
2013-07-10 10:00:00,88.71,88.83,88.52,88.59,14000.0,77.7562,77.8614,77.5896,77.651,14000.0
2013-07-10 10:05:00,88.63,88.7,88.54,88.58,8100.0,77.6861,77.7474,77.6072,77.6422,8100.0
2013-07-10 10:10:00,88.59,88.66,88.48,88.53,25100.0,77.651,77.7124,77.5546,77.5984,25100.0
2013-07-10 10:15:00,88.57,88.57,88.12,88.24,37800.0,77.6335,77.6335,77.239,77.3442,37800.0
2013-07-10 10:20:00,88.25,88.33,88.19,88.25,15400.0,77.353,77.4231,77.3004,77.353,15400.0
2013-07-10 10:25:00,88.24,88.3,88.17,88.23,7300.0,77.3442,77.3968,77.2829,77.3355,7300.0
2013-07-10 10:30:00,88.26,88.26,87.95,88.01,15800.0,77.3618,77.3618,77.09,77.1426,15800.0
2013-07-10 10:35:00,88.01,88.13,87.94,88.08,9400.0,77.1426,77.2478,77.0813,77.204,9400.0
2013-07-10 10:40:00,88.1,88.2,88.1,88.2,7300.0,77.2215,77.3092,77.2215,77.3092,7300.0
2013-07-10 10:45:00,88.24,88.34,88.24,88.33,6600.0,77.3442,77.4319,77.3442,77.4231,6600.0
2013-07-10 10:50:00,88.33,88.36,88.31,88.35,6300.0,77.4231,77.4494,77.4056,77.4406,6300.0
2013-07-10 10:55:00,88.31,88.35,88.24,88.3,10500.0,77.4056,77.4406,77.3442,77.3968,10500.0
2013-07-10 11:00:00,88.3,88.35,88.19,88.25,3600.0,77.3968,77.4406,77.3004,77.353,3600.0
2013-07-10 11:05:00,88.25,88.28,88.22,88.28,3600.0,77.353,77.3793,77.3267,77.3793,3600.0
2013-07-10 11:10:00,88.28,88.46,88.28,88.46,8400.0,77.3793,77.5371,77.3793,77.5371,8400.0
2013-07-10 11:15:00,88.46,88.46,88.35,88.38,22300.0,77.5371,77.5371,77.4406,77.4669,22300.0
2013-07-10 11:20:00,88.36,88.44,88.36,88.4,3500.0,77.4494,77.5195,77.4494,77.4845,3500.0
2013-07-10 11:25:00,88.4,88.42,88.39,88.42,7500.0,77.4845,77.502,77.4757,77.502,7500.0
2013-07-10 11:30:00,88.44,88.57,88.43,88.57,5600.0,77.5195,77.6335,77.5108,77.6335,5600.0
2013-07-10 11:35:00,88.58,88.61,88.57,88.61,3600.0,77.6422,77.6685,77.6335,77.6685,3600.0
2013-07-10 11:40:00,88.63,88.67,88.62,88.62,5700.0,77.6861,77.7211,77.6773,77.6773,5700.0
2013-07-10 11:45:00,88.63,88.63,88.55,88.59,4900.0,77.6861,77.6861,77.6159,77.651,4900.0
2013-07-10 11:50:00,88.61,88.62,88.58,88.61,4100.0,77.6685,77.6773,77.6422,77.6685,4100.0
2013-07-10 11:55:00,88.61,88.63,88.56,88.57,7000.0,77.6685,77.6861,77.6247,77.6335,7000.0
2013-07-10 12:00:00,88.57,88.59,88.52,88.59,6500.0,77.6335,77.651,77.5896,77.651,6500.0
2013-07-10 12:05:00,88.59,88.62,88.58,88.58,6800.0,77.651,77.6773,77.6422,77.6422,6800.0
2013-07-10 12:10:00,88.6,88.73,88.6,88.72,6400.0,77.6598,77.7737,77.6598,77.765,6400.0
2013-07-10 12:15:00,88.72,88.72,88.65,88.7,5700.0,77.765,77.765,77.7036,77.7474,5700.0
2013-07-10 12:20:00,88.71,88.73,88.62,88.62,6800.0,77.7562,77.7737,77.6773,77.6773,6800.0
2013-07-10 12:25:00,88.64,88.65,88.63,88.64,2400.0,77.6948,77.7036,77.6861,77.6948,2400.0
2013-07-10 12:30:00,88.62,88.62,88.57,88.57,2000.0,77.6773,77.6773,77.6335,77.6335,2000.0
2013-07-10 12:35:00,88.57,88.6,88.54,88.59,3400.0,77.6335,77.6598,77.6072,77.651,3400.0
2013-07-10 12:40:00,88.58,88.6,88.53,88.55,3700.0,77.6422,77.6598,77.5984,77.6159,3700.0
2013-07-10 12:45:00,88.57,88.57,88.52,88.52,4600.0,77.6335,77.6335,77.5896,77.5896,4600.0
2013-07-10 12:50:00,88.52,88.54,88.52,88.54,1900.0,77.5896,77.6072,77.5896,77.6072,1900.0
2013-07-10 12:55:00,88.54,88.57,88.49,88.49,14400.0,77.6072,77.6335,77.5634,77.5634,14400.0
2013-07-10 13:00:00,88.49,88.52,88.49,88.51,8700.0,77.5634,77.5896,77.5634,77.5809,8700.0
2013-07-10 13:05:00,88.53,88.55,88.5,88.54,4700.0,77.5984,77.6159,77.5721,77.6072,4700.0
2013-07-10 13:10:00,88.53,88.54,88.5,88.51,9600.0,77.5984,77.6072,77.5721,77.5809,9600.0
2013-07-10 13:15:00,88.51,88.52,88.48,88.49,12100.0,77.5809,77.5896,77.5546,77.5634,12100.0
2013-07-10 13:20:00,88.49,88.51,88.47,88.49,9400.0,77.5634,77.5809,77.5458,77.5634,9400.0
2013-07-10 13:25:00,88.5,88.54,88.48,88.54,3800.0,77.5721,77.6072,77.5546,77.6072,3800.0
2013-07-10 13:30:00,88.53,88.55,88.52,88.55,3100.0,77.5984,77.6159,77.5896,77.6159,3100.0
2013-07-10 13:35:00,88.54,88.56,88.51,88.56,3000.0,77.6072,77.6247,77.5809,77.6247,3000.0
2013-07-10 13:40:00,88.56,88.59,88.53,88.53,3700.0,77.6247,77.651,77.5984,77.5984,3700.0
2013-07-10 13:45:00,88.51,88.59,88.51,88.57,3500.0,77.5809,77.651,77.5809,77.6335,3500.0
2013-07-10 13:50:00,88.57,88.64,88.57,88.61,3400.0,77.6335,77.6948,77.6335,77.6685,3400.0
2013-07-10 13:55:00,88.59,88.61,88.52,88.54,3900.0,77.651,77.6685,77.5896,77.6072,3900.0
2013-07-10 14:00:00,88.52,88.9,88.51,88.81,27600.0,77.5896,77.9227,77.5809,77.8438,27600.0
2013-07-10 14:05:00,88.76,88.79,88.65,88.7,11000.0,77.8,77.8263,77.7036,77.7474,11000.0
2013-07-10 14:10:00,88.72,88.77,88.69,88.77,3800.0,77.765,77.8088,77.7387,77.8088,3800.0
2013-07-10 14:15:00,88.8,88.93,88.79,88.9,8800.0,77.8351,77.949,77.8263,77.9227,8800.0
2013-07-10 14:20:00,88.89,88.92,88.74,88.74,4700.0,77.914,77.9403,77.7825,77.7825,4700.0
2013-07-10 14:25:00,88.72,88.72,88.52,88.52,10500.0,77.765,77.765,77.5896,77.5896,10500.0
2013-07-10 14:30:00,88.51,88.53,88.48,88.49,7700.0,77.5809,77.5984,77.5546,77.5634,7700.0
2013-07-10 14:35:00,88.48,88.48,88.36,88.42,21200.0,77.5546,77.5546,77.4494,77.502,21200.0
2013-07-10 14:40:00,88.45,88.51,88.44,88.49,5600.0,77.5283,77.5809,77.5195,77.5634,5600.0
2013-07-10 14:45:00,88.51,88.54,88.35,88.4,16400.0,77.5809,77.6072,77.4406,77.4845,16400.0
2013-07-10 14:50:00,88.37,88.47,88.37,88.44,10200.0,77.4582,77.5458,77.4582,77.5195,10200.0
2013-07-10 14:55:00,88.43,88.48,88.4,88.48,8000.0,77.5108,77.5546,77.4845,77.5546,8000.0
2013-07-10 15:00:00,88.49,88.55,88.48,88.52,3600.0,77.5634,77.6159,77.5546,77.5896,3600.0
2013-07-10 15:05:00,88.49,88.49,88.39,88.42,5800.0,77.5634,77.5634,77.4757,77.502,5800.0
2013-07-10 15:10:00,88.41,88.47,88.39,88.44,9700.0,77.4932,77.5458,77.4757,77.5195,9700.0
2013-07-10 15:15:00,88.42,88.46,88.41,88.46,4400.0,77.502,77.5371,77.4932,77.5371,4400.0
2013-07-10 15:20:00,88.47,88.52,88.46,88.52,5200.0,77.5458,77.5896,77.5371,77.5896,5200.0
2013-07-10 15:25:00,88.51,88.64,88.51,88.59,6300.0,77.5809,77.6948,77.5809,77.651,6300.0
2013-07-10 15:30:00,88.6,88.62,88.54,88.56,7400.0,77.6598,77.6773,77.6072,77.6247,7400.0
2013-07-10 15:35:00,88.54,88.61,88.5,88.6,24700.0,77.6072,77.6685,77.5721,77.6598,24700.0
2013-07-10 15:40:00,88.59,88.71,88.58,88.71,10900.0,77.651,77.7562,77.6422,77.7562,10900.0
2013-07-10 15:45:00,88.71,88.77,88.68,88.71,18400.0,77.7562,77.8088,77.7299,77.7562,18400.0
2013-07-10 15:50:00,88.71,88.72,88.66,88.66,16900.0,77.7562,77.765,77.7124,77.7124,16900.0
2013-07-10 15:55:00,88.67,88.71,88.63,88.68,29000.0,77.7211,77.7562,77.6861,77.7299,29000.0
2013-07-11 09:30:00,89.31,89.6,89.31,89.4,42000.0,78.2821,78.5363,78.2821,78.361,42000.0
2013-07-11 09:35:00,89.41,89.6,89.4,89.59,7000.0,78.3698,78.5363,78.361,78.5275,7000.0
2013-07-11 09:40:00,89.63,89.81,89.61,89.81,9300.0,78.5626,78.7204,78.5451,78.7204,9300.0
2013-07-11 09:45:00,89.75,89.8,89.66,89.75,15300.0,78.6678,78.7116,78.5889,78.6678,15300.0
2013-07-11 09:50:00,89.77,89.84,89.7,89.79,11000.0,78.6853,78.7467,78.6239,78.7028,11000.0
2013-07-11 09:55:00,89.85,89.86,89.79,89.82,6600.0,78.7554,78.7642,78.7028,78.7291,6600.0
2013-07-11 10:00:00,89.81,89.86,89.7,89.75,6500.0,78.7204,78.7642,78.6239,78.6678,6500.0
2013-07-11 10:05:00,89.76,89.85,89.72,89.78,6200.0,78.6765,78.7554,78.6415,78.6941,6200.0
2013-07-11 10:10:00,89.86,89.89,89.79,89.89,5700.0,78.7642,78.7905,78.7028,78.7905,5700.0
2013-07-11 10:15:00,89.89,89.9,89.76,89.8,5900.0,78.7905,78.7992,78.6765,78.7116,5900.0
2013-07-11 10:20:00,89.79,89.83,89.76,89.79,7200.0,78.7028,78.7379,78.6765,78.7028,7200.0
2013-07-11 10:25:00,89.79,89.84,89.75,89.83,6800.0,78.7028,78.7467,78.6678,78.7379,6800.0
2013-07-11 10:30:00,89.84,89.84,89.58,89.61,5300.0,78.7467,78.7467,78.5188,78.5451,5300.0
2013-07-11 10:35:00,89.61,89.64,89.52,89.52,4500.0,78.5451,78.5714,78.4662,78.4662,4500.0
2013-07-11 10:40:00,89.52,89.59,89.48,89.54,7900.0,78.4662,78.5275,78.4311,78.4837,7900.0
2013-07-11 10:45:00,89.56,89.64,89.52,89.62,12400.0,78.5012,78.5714,78.4662,78.5538,12400.0
2013-07-11 10:50:00,89.62,89.69,89.58,89.69,9300.0,78.5538,78.6152,78.5188,78.6152,9300.0
2013-07-11 10:55:00,89.69,89.69,89.63,89.66,6200.0,78.6152,78.6152,78.5626,78.5889,6200.0
2013-07-11 11:00:00,89.65,89.78,89.65,89.78,6300.0,78.5801,78.6941,78.5801,78.6941,6300.0
2013-07-11 11:05:00,89.79,89.82,89.71,89.81,8600.0,78.7028,78.7291,78.6327,78.7204,8600.0
2013-07-11 11:10:00,89.8,89.88,89.8,89.86,5500.0,78.7116,78.7817,78.7116,78.7642,5500.0
2013-07-11 11:15:00,89.88,89.88,89.71,89.75,11000.0,78.7817,78.7817,78.6327,78.6678,11000.0
2013-07-11 11:20:00,89.73,89.77,89.69,89.77,8800.0,78.6502,78.6853,78.6152,78.6853,8800.0
2013-07-11 11:25:00,89.78,89.78,89.73,89.77,3900.0,78.6941,78.6941,78.6502,78.6853,3900.0
2013-07-11 11:30:00,89.79,89.79,89.61,89.61,8700.0,78.7028,78.7028,78.5451,78.5451,8700.0
2013-07-11 11:35:00,89.61,89.64,89.54,89.57,9200.0,78.5451,78.5714,78.4837,78.51,9200.0
2013-07-11 11:40:00,89.59,89.61,89.47,89.47,30000.0,78.5275,78.5451,78.4223,78.4223,30000.0
2013-07-11 11:45:00,89.47,89.53,89.44,89.52,14300.0,78.4223,78.4749,78.396,78.4662,14300.0
2013-07-11 11:50:00,89.52,89.54,89.5,89.5,6500.0,78.4662,78.4837,78.4486,78.4486,6500.0
2013-07-11 11:55:00,89.51,89.55,89.5,89.52,8000.0,78.4574,78.4925,78.4486,78.4662,8000.0
2013-07-11 12:00:00,89.54,89.6,89.46,89.54,38500.0,78.4837,78.5363,78.4136,78.4837,38500.0
2013-07-11 12:05:00,89.54,89.55,89.41,89.55,39500.0,78.4837,78.4925,78.3698,78.4925,39500.0
2013-07-11 12:10:00,89.55,89.55,89.41,89.42,7100.0,78.4925,78.4925,78.3698,78.3785,7100.0
2013-07-11 12:15:00,89.4,89.4,89.34,89.35,9800.0,78.361,78.361,78.3084,78.3172,9800.0
2013-07-11 12:20:00,89.36,89.39,89.36,89.39,4400.0,78.3259,78.3522,78.3259,78.3522,4400.0
2013-07-11 12:25:00,89.4,89.41,89.39,89.4,7700.0,78.361,78.3698,78.3522,78.361,7700.0
2013-07-11 12:30:00,89.41,89.47,89.4,89.47,13400.0,78.3698,78.4223,78.361,78.4223,13400.0
2013-07-11 12:35:00,89.47,89.58,89.46,89.58,10800.0,78.4223,78.5188,78.4136,78.5188,10800.0
2013-07-11 12:40:00,89.57,89.61,89.55,89.57,7500.0,78.51,78.5451,78.4925,78.51,7500.0
2013-07-11 12:45:00,89.58,89.58,89.47,89.48,7700.0,78.5188,78.5188,78.4223,78.4311,7700.0
2013-07-11 12:50:00,89.48,89.53,89.44,89.49,9000.0,78.4311,78.4749,78.396,78.4399,9000.0
2013-07-11 12:55:00,89.48,89.55,89.41,89.54,16800.0,78.4311,78.4925,78.3698,78.4837,16800.0
2013-07-11 13:00:00,89.57,89.57,89.49,89.56,6000.0,78.51,78.51,78.4399,78.5012,6000.0
2013-07-11 13:05:00,89.56,89.57,89.51,89.54,12800.0,78.5012,78.51,78.4574,78.4837,12800.0
2013-07-11 13:10:00,89.54,89.56,89.51,89.51,7000.0,78.4837,78.5012,78.4574,78.4574,7000.0
2013-07-11 13:15:00,89.52,89.57,89.51,89.51,7300.0,78.4662,78.51,78.4574,78.4574,7300.0
2013-07-11 13:20:00,89.52,89.57,89.48,89.57,6400.0,78.4662,78.51,78.4311,78.51,6400.0
2013-07-11 13:25:00,89.56,89.57,89.55,89.56,4200.0,78.5012,78.51,78.4925,78.5012,4200.0
2013-07-11 13:30:00,89.57,89.57,89.52,89.56,9400.0,78.51,78.51,78.4662,78.5012,9400.0
2013-07-11 13:35:00,89.56,89.57,89.53,89.56,9200.0,78.5012,78.51,78.4749,78.5012,9200.0
2013-07-11 13:40:00,89.56,89.56,89.52,89.56,5000.0,78.5012,78.5012,78.4662,78.5012,5000.0
2013-07-11 13:45:00,89.56,89.58,89.54,89.56,9000.0,78.5012,78.5188,78.4837,78.5012,9000.0
2013-07-11 13:50:00,89.57,89.61,89.56,89.59,15800.0,78.51,78.5451,78.5012,78.5275,15800.0
2013-07-11 13:55:00,89.59,89.6,89.55,89.57,6200.0,78.5275,78.5363,78.4925,78.51,6200.0
2013-07-11 14:00:00,89.57,89.58,89.49,89.51,7300.0,78.51,78.5188,78.4399,78.4574,7300.0
2013-07-11 14:05:00,89.49,89.5,89.43,89.43,19100.0,78.4399,78.4486,78.3873,78.3873,19100.0
2013-07-11 14:10:00,89.45,89.46,89.38,89.39,18900.0,78.4048,78.4136,78.3435,78.3522,18900.0
2013-07-11 14:15:00,89.38,89.5,89.38,89.5,9900.0,78.3435,78.4486,78.3435,78.4486,9900.0
2013-07-11 14:20:00,89.5,89.73,89.5,89.71,21900.0,78.4486,78.6502,78.4486,78.6327,21900.0
2013-07-11 14:25:00,89.71,89.79,89.64,89.65,23900.0,78.6327,78.7028,78.5714,78.5801,23900.0
2013-07-11 14:30:00,89.65,89.79,89.64,89.77,14100.0,78.5801,78.7028,78.5714,78.6853,14100.0
2013-07-11 14:35:00,89.77,89.77,89.68,89.72,14700.0,78.6853,78.6853,78.6064,78.6415,14700.0
2013-07-11 14:40:00,89.73,89.75,89.69,89.7,11800.0,78.6502,78.6678,78.6152,78.6239,11800.0
2013-07-11 14:45:00,89.7,89.73,89.67,89.73,17500.0,78.6239,78.6502,78.5976,78.6502,17500.0
2013-07-11 14:50:00,89.72,89.83,89.71,89.78,9100.0,78.6415,78.7379,78.6327,78.6941,9100.0
2013-07-11 14:55:00,89.78,89.78,89.72,89.75,9300.0,78.6941,78.6941,78.6415,78.6678,9300.0
2013-07-11 15:00:00,89.74,89.76,89.7,89.71,15900.0,78.659,78.6765,78.6239,78.6327,15900.0
2013-07-11 15:05:00,89.7,89.73,89.68,89.73,14400.0,78.6239,78.6502,78.6064,78.6502,14400.0
2013-07-11 15:10:00,89.72,89.76,89.7,89.75,13900.0,78.6415,78.6765,78.6239,78.6678,13900.0
2013-07-11 15:15:00,89.76,89.88,89.76,89.79,26800.0,78.6765,78.7817,78.6765,78.7028,26800.0
2013-07-11 15:20:00,89.79,89.83,89.79,89.83,13600.0,78.7028,78.7379,78.7028,78.7379,13600.0
2013-07-11 15:25:00,89.82,89.83,89.79,89.8,9700.0,78.7291,78.7379,78.7028,78.7116,9700.0
2013-07-11 15:30:00,89.79,89.8,89.67,89.71,25100.0,78.7028,78.7116,78.5976,78.6327,25100.0
2013-07-11 15:35:00,89.71,89.8,89.71,89.8,14600.0,78.6327,78.7116,78.6327,78.7116,14600.0
2013-07-11 15:40:00,89.8,89.84,89.8,89.84,18100.0,78.7116,78.7467,78.7116,78.7467,18100.0
2013-07-11 15:45:00,89.84,89.89,89.84,89.88,35900.0,78.7467,78.7905,78.7467,78.7817,35900.0
2013-07-11 15:50:00,89.87,89.93,89.86,89.91,47800.0,78.773,78.8255,78.7642,78.808,47800.0
2013-07-11 15:55:00,89.92,89.94,89.85,89.9,74000.0,78.8168,78.8343,78.7554,78.7992,74000.0
2013-07-12 09:30:00,89.83,89.84,89.44,89.72,20600.0,78.7379,78.7467,78.396,78.6415,20600.0
2013-07-12 09:35:00,89.69,89.93,89.56,89.85,15600.0,78.6152,78.8255,78.5012,78.7554,15600.0
2013-07-12 09:40:00,89.82,89.82,89.59,89.76,5900.0,78.7291,78.7291,78.5275,78.6765,5900.0
2013-07-12 09:45:00,89.74,89.98,89.74,89.95,42500.0,78.659,78.8694,78.659,78.8431,42500.0
2013-07-12 09:50:00,89.96,89.96,89.84,89.86,5600.0,78.8518,78.8518,78.7467,78.7642,5600.0
2013-07-12 09:55:00,89.75,89.84,89.7,89.78,6000.0,78.6678,78.7467,78.6239,78.6941,6000.0
2013-07-12 10:00:00,89.78,89.8,89.75,89.77,3400.0,78.6941,78.7116,78.6678,78.6853,3400.0
2013-07-12 10:05:00,89.8,89.85,89.73,89.83,7700.0,78.7116,78.7554,78.6502,78.7379,7700.0
2013-07-12 10:10:00,89.84,89.87,89.74,89.81,5000.0,78.7467,78.773,78.659,78.7204,5000.0
2013-07-12 10:15:00,89.81,89.9,89.78,89.78,6100.0,78.7204,78.7992,78.6941,78.6941,6100.0
2013-07-12 10:20:00,89.82,89.93,89.82,89.91,5100.0,78.7291,78.8255,78.7291,78.808,5100.0
2013-07-12 10:25:00,89.89,89.93,89.84,89.84,4200.0,78.7905,78.8255,78.7467,78.7467,4200.0
2013-07-12 10:30:00,89.86,89.95,89.85,89.95,4000.0,78.7642,78.8431,78.7554,78.8431,4000.0
2013-07-12 10:35:00,89.92,89.98,89.89,89.97,18500.0,78.8168,78.8694,78.7905,78.8606,18500.0
2013-07-12 10:40:00,89.92,89.99,89.92,89.95,9400.0,78.8168,78.8781,78.8168,78.8431,9400.0
2013-07-12 10:45:00,89.96,89.99,89.94,89.96,8500.0,78.8518,78.8781,78.8343,78.8518,8500.0
2013-07-12 10:50:00,89.93,89.98,89.91,89.96,4300.0,78.8255,78.8694,78.808,78.8518,4300.0
2013-07-12 10:55:00,89.97,90.0,89.97,89.99,10200.0,78.8606,78.8869,78.8606,78.8781,10200.0
2013-07-12 11:00:00,90.0,90.0,89.95,89.99,39500.0,78.8869,78.8869,78.8431,78.8781,39500.0
2013-07-12 11:05:00,89.99,89.99,89.87,89.9,11900.0,78.8781,78.8781,78.773,78.7992,11900.0
2013-07-12 11:10:00,89.87,89.96,89.86,89.9,16900.0,78.773,78.8518,78.7642,78.7992,16900.0
2013-07-12 11:15:00,89.9,89.92,89.85,89.91,12000.0,78.7992,78.8168,78.7554,78.808,12000.0
2013-07-12 11:20:00,89.91,89.93,89.88,89.93,13500.0,78.808,78.8255,78.7817,78.8255,13500.0
2013-07-12 11:25:00,89.92,89.96,89.87,89.89,4100.0,78.8168,78.8518,78.773,78.7905,4100.0
2013-07-12 11:30:00,89.9,89.96,89.89,89.9,2400.0,78.7992,78.8518,78.7905,78.7992,2400.0
2013-07-12 11:35:00,89.93,89.93,89.86,89.92,6000.0,78.8255,78.8255,78.7642,78.8168,6000.0
2013-07-12 11:40:00,89.93,89.93,89.89,89.89,900.0,78.8255,78.8255,78.7905,78.7905,900.0
2013-07-12 11:45:00,89.88,89.93,89.87,89.89,9200.0,78.7817,78.8255,78.773,78.7905,9200.0
2013-07-12 11:50:00,89.9,89.94,89.89,89.92,14100.0,78.7992,78.8343,78.7905,78.8168,14100.0
2013-07-12 11:55:00,89.91,89.93,89.88,89.92,3200.0,78.808,78.8255,78.7817,78.8168,3200.0
2013-07-12 12:00:00,89.9,89.96,89.9,89.96,3300.0,78.7992,78.8518,78.7992,78.8518,3300.0
2013-07-12 12:05:00,89.96,90.0,89.96,89.99,6200.0,78.8518,78.8869,78.8518,78.8781,6200.0
2013-07-12 12:10:00,89.99,90.08,89.97,90.03,22800.0,78.8781,78.957,78.8606,78.9132,22800.0
2013-07-12 12:15:00,90.02,90.12,89.99,90.08,27900.0,78.9044,78.9921,78.8781,78.957,27900.0
2013-07-12 12:20:00,90.06,90.09,90.03,90.08,4700.0,78.9395,78.9658,78.9132,78.957,4700.0
2013-07-12 12:25:00,90.08,90.09,90.07,90.08,2200.0,78.957,78.9658,78.9483,78.957,2200.0
2013-07-12 12:30:00,90.07,90.08,90.03,90.06,17100.0,78.9483,78.957,78.9132,78.9395,17100.0
2013-07-12 12:35:00,90.05,90.06,89.95,89.96,5900.0,78.9307,78.9395,78.8431,78.8518,5900.0
2013-07-12 12:40:00,89.98,90.0,89.96,89.98,2200.0,78.8694,78.8869,78.8518,78.8694,2200.0
2013-07-12 12:45:00,89.98,89.98,89.91,89.94,3200.0,78.8694,78.8694,78.808,78.8343,3200.0
2013-07-12 12:50:00,89.92,89.95,89.89,89.9,4900.0,78.8168,78.8431,78.7905,78.7992,4900.0
2013-07-12 12:55:00,89.92,89.92,89.9,89.92,800.0,78.8168,78.8168,78.7992,78.8168,800.0
2013-07-12 13:00:00,89.93,89.95,89.85,89.9,10600.0,78.8255,78.8431,78.7554,78.7992,10600.0
2013-07-12 13:05:00,89.87,89.92,89.86,89.92,5700.0,78.773,78.8168,78.7642,78.8168,5700.0
2013-07-12 13:10:00,89.92,89.93,89.88,89.88,6100.0,78.8168,78.8255,78.7817,78.7817,6100.0
2013-07-12 13:15:00,89.91,89.95,89.9,89.95,4100.0,78.808,78.8431,78.7992,78.8431,4100.0
2013-07-12 13:20:00,89.99,89.99,89.94,89.94,1500.0,78.8781,78.8781,78.8343,78.8343,1500.0
2013-07-12 13:25:00,89.94,89.96,89.92,89.95,1600.0,78.8343,78.8518,78.8168,78.8431,1600.0
2013-07-12 13:30:00,89.95,90.0,89.94,89.96,3000.0,78.8431,78.8869,78.8343,78.8518,3000.0
2013-07-12 13:35:00,89.95,89.99,89.93,89.96,6900.0,78.8431,78.8781,78.8255,78.8518,6900.0
2013-07-12 13:40:00,89.94,89.95,89.89,89.91,23000.0,78.8343,78.8431,78.7905,78.808,23000.0
2013-07-12 13:45:00,89.91,89.91,89.88,89.9,5600.0,78.808,78.808,78.7817,78.7992,5600.0
2013-07-12 13:50:00,89.91,89.91,89.89,89.91,2900.0,78.808,78.808,78.7905,78.808,2900.0
2013-07-12 13:55:00,89.9,89.91,89.87,89.89,3100.0,78.7992,78.808,78.773,78.7905,3100.0
2013-07-12 14:00:00,89.9,89.94,89.89,89.94,5700.0,78.7992,78.8343,78.7905,78.8343,5700.0
2013-07-12 14:05:00,89.93,89.93,89.9,89.9,2700.0,78.8255,78.8255,78.7992,78.7992,2700.0
2013-07-12 14:10:00,89.9,89.93,89.87,89.88,7000.0,78.7992,78.8255,78.773,78.7817,7000.0
2013-07-12 14:15:00,89.9,89.95,89.88,89.92,12700.0,78.7992,78.8431,78.7817,78.8168,12700.0
2013-07-12 14:20:00,89.9,89.95,89.89,89.94,3000.0,78.7992,78.8431,78.7905,78.8343,3000.0
2013-07-12 14:25:00,89.95,89.96,89.92,89.92,4700.0,78.8431,78.8518,78.8168,78.8168,4700.0
2013-07-12 14:30:00,89.91,89.91,89.89,89.9,6600.0,78.808,78.808,78.7905,78.7992,6600.0
2013-07-12 14:35:00,89.9,89.94,89.88,89.94,4800.0,78.7992,78.8343,78.7817,78.8343,4800.0
2013-07-12 14:40:00,89.92,89.98,89.9,89.97,3400.0,78.8168,78.8694,78.7992,78.8606,3400.0
2013-07-12 14:45:00,89.97,89.97,89.92,89.97,5700.0,78.8606,78.8606,78.8168,78.8606,5700.0
2013-07-12 14:50:00,89.97,90.0,89.95,89.96,6000.0,78.8606,78.8869,78.8431,78.8518,6000.0
2013-07-12 14:55:00,89.96,90.01,89.95,90.01,8900.0,78.8518,78.8957,78.8431,78.8957,8900.0
2013-07-12 15:00:00,89.99,89.99,89.95,89.97,8400.0,78.8781,78.8781,78.8431,78.8606,8400.0
2013-07-12 15:05:00,89.95,89.98,89.93,89.97,5700.0,78.8431,78.8694,78.8255,78.8606,5700.0
2013-07-12 15:10:00,89.97,89.98,89.95,89.97,4800.0,78.8606,78.8694,78.8431,78.8606,4800.0
2013-07-12 15:15:00,89.97,89.98,89.94,89.95,5900.0,78.8606,78.8694,78.8343,78.8431,5900.0
2013-07-12 15:20:00,89.97,89.98,89.94,89.95,5000.0,78.8606,78.8694,78.8343,78.8431,5000.0
2013-07-12 15:25:00,89.96,89.98,89.95,89.98,5300.0,78.8518,78.8694,78.8431,78.8694,5300.0
2013-07-12 15:30:00,89.97,89.99,89.93,89.99,8800.0,78.8606,78.8781,78.8255,78.8781,8800.0
2013-07-12 15:35:00,89.98,90.04,89.97,90.04,5000.0,78.8694,78.922,78.8606,78.922,5000.0
2013-07-12 15:40:00,90.05,90.13,90.04,90.13,6700.0,78.9307,79.0008,78.922,79.0008,6700.0
2013-07-12 15:45:00,90.13,90.27,90.13,90.16,24100.0,79.0008,79.1236,79.0008,79.0271,24100.0
2013-07-12 15:50:00,90.18,90.24,90.16,90.23,26800.0,79.0447,79.0973,79.0271,79.0885,26800.0
2013-07-12 15:55:00,90.23,90.29,90.19,90.28,69000.0,79.0885,79.1411,79.0534,79.1323,69000.0
2013-07-15 09:30:00,90.2,90.3,89.95,90.3,23700.0,79.0622,79.1499,78.8431,79.1499,23700.0
2013-07-15 09:35:00,90.32,90.32,90.06,90.1,3800.0,79.1674,79.1674,78.9395,78.9746,3800.0
2013-07-15 09:40:00,90.09,90.22,90.09,90.19,3700.0,78.9658,79.0797,78.9658,79.0534,3700.0
2013-07-15 09:45:00,90.16,90.16,89.97,90.05,6600.0,79.0271,79.0271,78.8606,78.9307,6600.0
2013-07-15 09:50:00,90.12,90.24,90.11,90.14,5900.0,78.9921,79.0973,78.9833,79.0096,5900.0
2013-07-15 09:55:00,90.16,90.27,90.16,90.24,3700.0,79.0271,79.1236,79.0271,79.0973,3700.0
2013-07-15 10:00:00,90.24,90.24,90.11,90.21,20400.0,79.0973,79.0973,78.9833,79.071,20400.0
2013-07-15 10:05:00,90.18,90.34,90.18,90.23,7000.0,79.0447,79.1849,79.0447,79.0885,7000.0
2013-07-15 10:10:00,90.25,90.34,90.21,90.22,7600.0,79.106,79.1849,79.071,79.0797,7600.0
2013-07-15 10:15:00,90.21,90.21,90.14,90.17,8900.0,79.071,79.071,79.0096,79.0359,8900.0
2013-07-15 10:20:00,90.17,90.26,90.16,90.26,11700.0,79.0359,79.1148,79.0271,79.1148,11700.0
2013-07-15 10:25:00,90.25,90.29,90.23,90.26,5500.0,79.106,79.1411,79.0885,79.1148,5500.0
2013-07-15 10:30:00,90.27,90.3,90.23,90.24,5600.0,79.1236,79.1499,79.0885,79.0973,5600.0
2013-07-15 10:35:00,90.22,90.3,90.19,90.3,8000.0,79.0797,79.1499,79.0534,79.1499,8000.0
2013-07-15 10:40:00,90.3,90.31,90.25,90.29,4600.0,79.1499,79.1586,79.106,79.1411,4600.0
2013-07-15 10:45:00,90.29,90.35,90.29,90.35,5200.0,79.1411,79.1937,79.1411,79.1937,5200.0
2013-07-15 10:50:00,90.35,90.39,90.34,90.39,4400.0,79.1937,79.2287,79.1849,79.2287,4400.0
2013-07-15 10:55:00,90.38,90.4,90.35,90.4,15800.0,79.22,79.2375,79.1937,79.2375,15800.0
2013-07-15 11:00:00,90.39,90.39,90.34,90.37,8700.0,79.2287,79.2287,79.1849,79.2112,8700.0
2013-07-15 11:05:00,90.36,90.39,90.34,90.37,12500.0,79.2024,79.2287,79.1849,79.2112,12500.0
2013-07-15 11:10:00,90.38,90.39,90.35,90.38,10300.0,79.22,79.2287,79.1937,79.22,10300.0
2013-07-15 11:15:00,90.37,90.37,90.34,90.36,7700.0,79.2112,79.2112,79.1849,79.2024,7700.0
2013-07-15 11:20:00,90.35,90.4,90.35,90.37,8500.0,79.1937,79.2375,79.1937,79.2112,8500.0
2013-07-15 11:25:00,90.36,90.41,90.36,90.41,5300.0,79.2024,79.2463,79.2024,79.2463,5300.0
2013-07-15 11:30:00,90.39,90.54,90.39,90.51,11300.0,79.2287,79.3602,79.2287,79.3339,11300.0
2013-07-15 11:35:00,90.5,90.54,90.45,90.54,10600.0,79.3252,79.3602,79.2813,79.3602,10600.0
2013-07-15 11:40:00,90.54,90.62,90.5,90.6,10800.0,79.3602,79.4303,79.3252,79.4128,10800.0
2013-07-15 11:45:00,90.6,90.71,90.58,90.65,7500.0,79.4128,79.5092,79.3953,79.4566,7500.0
2013-07-15 11:50:00,90.64,90.65,90.57,90.58,3000.0,79.4479,79.4566,79.3865,79.3953,3000.0
2013-07-15 11:55:00,90.59,90.66,90.59,90.66,5000.0,79.404,79.4654,79.404,79.4654,5000.0
2013-07-15 12:00:00,90.67,90.69,90.6,90.69,7600.0,79.4742,79.4917,79.4128,79.4917,7600.0
2013-07-15 12:05:00,90.69,90.72,90.68,90.71,3700.0,79.4917,79.518,79.4829,79.5092,3700.0
2013-07-15 12:10:00,90.69,90.69,90.61,90.63,6800.0,79.4917,79.4917,79.4216,79.4391,6800.0
2013-07-15 12:15:00,90.63,90.67,90.61,90.67,5300.0,79.4391,79.4742,79.4216,79.4742,5300.0
2013-07-15 12:20:00,90.68,90.68,90.63,90.64,1800.0,79.4829,79.4829,79.4391,79.4479,1800.0
2013-07-15 12:25:00,90.64,90.68,90.62,90.68,3100.0,79.4479,79.4829,79.4303,79.4829,3100.0
2013-07-15 12:30:00,90.66,90.73,90.65,90.73,8200.0,79.4654,79.5268,79.4566,79.5268,8200.0
2013-07-15 12:35:00,90.73,90.78,90.68,90.76,16300.0,79.5268,79.5706,79.4829,79.5531,16300.0
2013-07-15 12:40:00,90.75,90.76,90.67,90.7,20700.0,79.5443,79.5531,79.4742,79.5005,20700.0
2013-07-15 12:45:00,90.7,90.7,90.62,90.63,7500.0,79.5005,79.5005,79.4303,79.4391,7500.0
2013-07-15 12:50:00,90.63,90.65,90.61,90.64,5000.0,79.4391,79.4566,79.4216,79.4479,5000.0
2013-07-15 12:55:00,90.64,90.65,90.6,90.61,8400.0,79.4479,79.4566,79.4128,79.4216,8400.0
2013-07-15 13:00:00,90.6,90.62,90.56,90.59,10600.0,79.4128,79.4303,79.3778,79.404,10600.0
2013-07-15 13:05:00,90.59,90.63,90.58,90.63,10200.0,79.404,79.4391,79.3953,79.4391,10200.0
2013-07-15 13:10:00,90.61,90.64,90.61,90.62,10400.0,79.4216,79.4479,79.4216,79.4303,10400.0
2013-07-15 13:15:00,90.61,90.65,90.61,90.65,4400.0,79.4216,79.4566,79.4216,79.4566,4400.0
2013-07-15 13:20:00,90.66,90.7,90.65,90.65,8200.0,79.4654,79.5005,79.4566,79.4566,8200.0
2013-07-15 13:25:00,90.65,90.65,90.62,90.65,10100.0,79.4566,79.4566,79.4303,79.4566,10100.0
2013-07-15 13:30:00,90.64,90.67,90.63,90.67,13200.0,79.4479,79.4742,79.4391,79.4742,13200.0
2013-07-15 13:35:00,90.67,90.69,90.61,90.69,12200.0,79.4742,79.4917,79.4216,79.4917,12200.0
2013-07-15 13:40:00,90.68,90.72,90.68,90.72,7900.0,79.4829,79.518,79.4829,79.518,7900.0
2013-07-15 13:45:00,90.73,90.79,90.73,90.77,11700.0,79.5268,79.5794,79.5268,79.5618,11700.0
2013-07-15 13:50:00,90.77,90.78,90.75,90.76,5300.0,79.5618,79.5706,79.5443,79.5531,5300.0
2013-07-15 13:55:00,90.76,90.78,90.75,90.76,7000.0,79.5531,79.5706,79.5443,79.5531,7000.0
2013-07-15 14:00:00,90.75,90.76,90.73,90.74,12400.0,79.5443,79.5531,79.5268,79.5355,12400.0
2013-07-15 14:05:00,90.74,90.77,90.74,90.75,5200.0,79.5355,79.5618,79.5355,79.5443,5200.0
2013-07-15 14:10:00,90.75,90.81,90.73,90.79,8200.0,79.5443,79.5969,79.5268,79.5794,8200.0
2013-07-15 14:15:00,90.78,90.81,90.78,90.79,5000.0,79.5706,79.5969,79.5706,79.5794,5000.0
2013-07-15 14:20:00,90.8,90.82,90.79,90.82,4100.0,79.5881,79.6056,79.5794,79.6056,4100.0
2013-07-15 14:25:00,90.81,90.81,90.75,90.77,4800.0,79.5969,79.5969,79.5443,79.5618,4800.0
2013-07-15 14:30:00,90.77,90.77,90.73,90.74,5000.0,79.5618,79.5618,79.5268,79.5355,5000.0
2013-07-15 14:35:00,90.74,90.78,90.74,90.75,4700.0,79.5355,79.5706,79.5355,79.5443,4700.0
2013-07-15 14:40:00,90.75,90.77,90.73,90.75,6300.0,79.5443,79.5618,79.5268,79.5443,6300.0
2013-07-15 14:45:00,90.76,90.8,90.75,90.75,5800.0,79.5531,79.5881,79.5443,79.5443,5800.0
2013-07-15 14:50:00,90.74,90.76,90.72,90.74,14800.0,79.5355,79.5531,79.518,79.5355,14800.0
2013-07-15 14:55:00,90.74,90.78,90.74,90.76,4300.0,79.5355,79.5706,79.5355,79.5531,4300.0
2013-07-15 15:00:00,90.76,90.78,90.73,90.78,10200.0,79.5531,79.5706,79.5268,79.5706,10200.0
2013-07-15 15:05:00,90.79,90.8,90.74,90.76,6300.0,79.5794,79.5881,79.5355,79.5531,6300.0
2013-07-15 15:10:00,90.75,90.77,90.74,90.76,11400.0,79.5443,79.5618,79.5355,79.5531,11400.0
2013-07-15 15:15:00,90.75,90.79,90.75,90.78,9700.0,79.5443,79.5794,79.5443,79.5706,9700.0
2013-07-15 15:20:00,90.77,90.77,90.74,90.76,11400.0,79.5618,79.5618,79.5355,79.5531,11400.0
2013-07-15 15:25:00,90.75,90.77,90.74,90.76,8500.0,79.5443,79.5618,79.5355,79.5531,8500.0
2013-07-15 15:30:00,90.76,90.79,90.73,90.79,9300.0,79.5531,79.5794,79.5268,79.5794,9300.0
2013-07-15 15:35:00,90.79,90.79,90.76,90.79,12300.0,79.5794,79.5794,79.5531,79.5794,12300.0
2013-07-15 15:40:00,90.78,90.81,90.78,90.81,12400.0,79.5706,79.5969,79.5706,79.5969,12400.0
2013-07-15 15:45:00,90.8,90.81,90.77,90.79,16700.0,79.5881,79.5969,79.5618,79.5794,16700.0
2013-07-15 15:50:00,90.78,90.79,90.75,90.77,16400.0,79.5706,79.5794,79.5443,79.5618,16400.0
2013-07-15 15:55:00,90.77,90.79,90.76,90.77,24900.0,79.5618,79.5794,79.5531,79.5618,24900.0
2013-07-16 09:30:00,90.83,91.09,90.78,90.99,15200.0,79.6144,79.8423,79.5706,79.7547,15200.0
2013-07-16 09:35:00,90.98,91.02,90.87,90.92,19000.0,79.7459,79.781,79.6495,79.6933,19000.0
2013-07-16 09:40:00,90.92,91.0,90.78,90.87,10700.0,79.6933,79.7634,79.5706,79.6495,10700.0
2013-07-16 09:45:00,90.85,91.04,90.84,90.84,8900.0,79.6319,79.7985,79.6232,79.6232,8900.0
2013-07-16 09:50:00,90.84,90.89,90.81,90.81,6800.0,79.6232,79.667,79.5969,79.5969,6800.0
2013-07-16 09:55:00,90.78,91.03,90.78,90.8,13500.0,79.5706,79.7897,79.5706,79.5881,13500.0
2013-07-16 10:00:00,90.82,91.12,90.82,91.12,12700.0,79.6056,79.8686,79.6056,79.8686,12700.0
2013-07-16 10:05:00,91.15,91.22,91.08,91.21,9100.0,79.8949,79.9563,79.8335,79.9475,9100.0
2013-07-16 10:10:00,91.21,91.41,91.19,91.38,15100.0,79.9475,80.1228,79.93,80.0965,15100.0
2013-07-16 10:15:00,91.37,91.38,91.14,91.23,21800.0,80.0877,80.0965,79.8861,79.965,21800.0
2013-07-16 10:20:00,91.24,91.24,90.95,91.06,40300.0,79.9738,79.9738,79.7196,79.816,40300.0
2013-07-16 10:25:00,91.08,91.18,90.89,90.99,27300.0,79.8335,79.9212,79.667,79.7547,27300.0
2013-07-16 10:30:00,90.98,91.13,90.93,91.06,24900.0,79.7459,79.8774,79.7021,79.816,24900.0
2013-07-16 10:35:00,91.05,91.17,91.01,91.07,14100.0,79.8072,79.9124,79.7722,79.8248,14100.0
2013-07-16 10:40:00,91.09,91.15,91.04,91.04,8500.0,79.8423,79.8949,79.7985,79.7985,8500.0
2013-07-16 10:45:00,91.04,91.11,91.01,91.06,15000.0,79.7985,79.8598,79.7722,79.816,15000.0
2013-07-16 10:50:00,91.06,91.07,90.89,90.9,20300.0,79.816,79.8248,79.667,79.6758,20300.0
2013-07-16 10:55:00,90.91,90.97,90.89,90.93,13300.0,79.6845,79.7371,79.667,79.7021,13300.0
2013-07-16 11:00:00,90.95,90.98,90.75,90.84,48000.0,79.7196,79.7459,79.5443,79.6232,48000.0
2013-07-16 11:05:00,90.83,90.98,90.78,90.9,35300.0,79.6144,79.7459,79.5706,79.6758,35300.0
2013-07-16 11:10:00,90.89,90.95,90.89,90.91,19400.0,79.667,79.7196,79.667,79.6845,19400.0
2013-07-16 11:15:00,90.9,91.0,90.9,90.98,11000.0,79.6758,79.7634,79.6758,79.7459,11000.0
2013-07-16 11:20:00,90.97,91.02,90.94,90.99,10800.0,79.7371,79.781,79.7108,79.7547,10800.0
2013-07-16 11:25:00,90.98,91.02,90.9,90.9,11100.0,79.7459,79.781,79.6758,79.6758,11100.0
2013-07-16 11:30:00,90.89,90.95,90.88,90.9,18100.0,79.667,79.7196,79.6582,79.6758,18100.0
2013-07-16 11:35:00,90.88,90.96,90.85,90.95,18200.0,79.6582,79.7284,79.6319,79.7196,18200.0
2013-07-16 11:40:00,90.95,90.98,90.9,90.92,24800.0,79.7196,79.7459,79.6758,79.6933,24800.0
2013-07-16 11:45:00,90.93,90.97,90.9,90.91,13500.0,79.7021,79.7371,79.6758,79.6845,13500.0
2013-07-16 11:50:00,90.93,91.0,90.91,90.97,17300.0,79.7021,79.7634,79.6845,79.7371,17300.0
2013-07-16 11:55:00,90.97,90.99,90.93,90.95,13200.0,79.7371,79.7547,79.7021,79.7196,13200.0
2013-07-16 12:00:00,90.95,91.0,90.95,90.98,10600.0,79.7196,79.7634,79.7196,79.7459,10600.0
2013-07-16 12:05:00,90.98,90.99,90.93,90.94,6500.0,79.7459,79.7547,79.7021,79.7108,6500.0
2013-07-16 12:10:00,90.94,91.02,90.93,91.01,6500.0,79.7108,79.781,79.7021,79.7722,6500.0
2013-07-16 12:15:00,91.01,91.07,91.0,91.05,9200.0,79.7722,79.8248,79.7634,79.8072,9200.0
2013-07-16 12:20:00,91.02,91.03,90.98,90.98,4900.0,79.781,79.7897,79.7459,79.7459,4900.0
2013-07-16 12:25:00,90.98,91.01,90.96,90.99,9800.0,79.7459,79.7722,79.7284,79.7547,9800.0
2013-07-16 12:30:00,90.99,90.99,90.97,90.98,3900.0,79.7547,79.7547,79.7371,79.7459,3900.0
2013-07-16 12:35:00,90.97,90.97,90.94,90.96,11100.0,79.7371,79.7371,79.7108,79.7284,11100.0
2013-07-16 12:40:00,90.97,90.97,90.91,90.94,9600.0,79.7371,79.7371,79.6845,79.7108,9600.0
2013-07-16 12:45:00,90.93,91.0,90.93,91.0,13300.0,79.7021,79.7634,79.7021,79.7634,13300.0
2013-07-16 12:50:00,91.0,91.02,90.96,90.97,19800.0,79.7634,79.781,79.7284,79.7371,19800.0
2013-07-16 12:55:00,90.98,91.02,90.98,91.0,7200.0,79.7459,79.781,79.7459,79.7634,7200.0
2013-07-16 13:00:00,91.0,91.0,90.94,90.96,14700.0,79.7634,79.7634,79.7108,79.7284,14700.0
2013-07-16 13:05:00,90.97,91.01,90.97,91.0,14500.0,79.7371,79.7722,79.7371,79.7634,14500.0
2013-07-16 13:10:00,91.0,91.0,90.97,90.99,15200.0,79.7634,79.7634,79.7371,79.7547,15200.0
2013-07-16 13:15:00,90.97,91.0,90.96,90.98,26100.0,79.7371,79.7634,79.7284,79.7459,26100.0
2013-07-16 13:20:00,90.98,91.02,90.98,91.02,6300.0,79.7459,79.781,79.7459,79.781,6300.0
2013-07-16 13:25:00,91.01,91.02,90.98,90.98,7300.0,79.7722,79.781,79.7459,79.7459,7300.0
2013-07-16 13:30:00,90.98,91.03,90.96,91.03,17200.0,79.7459,79.7897,79.7284,79.7897,17200.0
2013-07-16 13:35:00,91.04,91.05,91.0,91.05,5700.0,79.7985,79.8072,79.7634,79.8072,5700.0
2013-07-16 13:40:00,91.04,91.1,91.03,91.04,7800.0,79.7985,79.8511,79.7897,79.7985,7800.0
2013-07-16 13:45:00,91.03,91.06,91.01,91.01,5800.0,79.7897,79.816,79.7722,79.7722,5800.0
2013-07-16 13:50:00,91.01,91.03,91.0,91.02,5500.0,79.7722,79.7897,79.7634,79.781,5500.0
2013-07-16 13:55:00,91.01,91.02,90.99,91.01,7600.0,79.7722,79.781,79.7547,79.7722,7600.0
2013-07-16 14:00:00,91.0,91.03,91.0,91.01,8300.0,79.7634,79.7897,79.7634,79.7722,8300.0
2013-07-16 14:05:00,91.01,91.05,90.99,91.05,14900.0,79.7722,79.8072,79.7547,79.8072,14900.0
2013-07-16 14:10:00,91.04,91.2,91.03,91.2,10700.0,79.7985,79.9387,79.7897,79.9387,10700.0
2013-07-16 14:15:00,91.19,91.2,91.11,91.13,8300.0,79.93,79.9387,79.8598,79.8774,8300.0
2013-07-16 14:20:00,91.12,91.14,91.04,91.05,7000.0,79.8686,79.8861,79.7985,79.8072,7000.0
2013-07-16 14:25:00,91.03,91.1,91.02,91.1,25200.0,79.7897,79.8511,79.781,79.8511,25200.0
2013-07-16 14:30:00,91.1,91.15,91.1,91.15,17500.0,79.8511,79.8949,79.8511,79.8949,17500.0
2013-07-16 14:35:00,91.14,91.19,91.13,91.16,7900.0,79.8861,79.93,79.8774,79.9037,7900.0
2013-07-16 14:40:00,91.19,91.19,91.14,91.16,6800.0,79.93,79.93,79.8861,79.9037,6800.0
2013-07-16 14:45:00,91.16,91.35,91.16,91.28,40400.0,79.9037,80.0702,79.9037,80.0088,40400.0
2013-07-16 14:50:00,91.28,91.34,91.26,91.3,15200.0,80.0088,80.0614,79.9913,80.0264,15200.0
2013-07-16 14:55:00,91.31,91.31,91.21,91.21,10100.0,80.0351,80.0351,79.9475,79.9475,10100.0
2013-07-16 15:00:00,91.19,91.19,91.09,91.1,9400.0,79.93,79.93,79.8423,79.8511,9400.0
2013-07-16 15:05:00,91.1,91.15,91.1,91.13,15000.0,79.8511,79.8949,79.8511,79.8774,15000.0
2013-07-16 15:10:00,91.12,91.15,91.03,91.03,10500.0,79.8686,79.8949,79.7897,79.7897,10500.0
2013-07-16 15:15:00,91.05,91.07,91.03,91.03,8900.0,79.8072,79.8248,79.7897,79.7897,8900.0
2013-07-16 15:20:00,91.02,91.19,91.02,91.18,25100.0,79.781,79.93,79.781,79.9212,25100.0
2013-07-16 15:25:00,91.18,91.18,91.02,91.07,32000.0,79.9212,79.9212,79.781,79.8248,32000.0
2013-07-16 15:30:00,91.06,91.16,91.05,91.12,12300.0,79.816,79.9037,79.8072,79.8686,12300.0
2013-07-16 15:35:00,91.12,91.19,91.12,91.16,14900.0,79.8686,79.93,79.8686,79.9037,14900.0
2013-07-16 15:40:00,91.14,91.18,91.13,91.18,15100.0,79.8861,79.9212,79.8774,79.9212,15100.0
2013-07-16 15:45:00,91.17,91.28,91.17,91.24,21400.0,79.9124,80.0088,79.9124,79.9738,21400.0
2013-07-16 15:50:00,91.24,91.26,91.23,91.26,27300.0,79.9738,79.9913,79.965,79.9913,27300.0
2013-07-16 15:55:00,91.25,91.34,91.21,91.32,66200.0,79.9826,80.0614,79.9475,80.0439,66200.0
2013-07-17 09:30:00,91.51,91.78,91.5,91.51,26000.0,80.2104,80.4471,80.2017,80.2104,26000.0
2013-07-17 09:35:00,91.51,91.51,91.37,91.39,12300.0,80.2104,80.2104,80.0877,80.1053,12300.0
2013-07-17 09:40:00,91.39,91.45,91.25,91.32,9200.0,80.1053,80.1579,79.9826,80.0439,9200.0
2013-07-17 09:45:00,91.27,91.28,91.18,91.2,13300.0,80.0001,80.0088,79.9212,79.9387,13300.0
2013-07-17 09:50:00,91.21,91.25,91.15,91.16,29800.0,79.9475,79.9826,79.8949,79.9037,29800.0
2013-07-17 09:55:00,91.17,91.26,91.14,91.26,6800.0,79.9124,79.9913,79.8861,79.9913,6800.0
2013-07-17 10:00:00,91.24,91.35,91.17,91.24,8000.0,79.9738,80.0702,79.9124,79.9738,8000.0
2013-07-17 10:05:00,91.22,91.35,91.22,91.26,6600.0,79.9563,80.0702,79.9563,79.9913,6600.0
2013-07-17 10:10:00,91.24,91.36,91.23,91.27,12200.0,79.9738,80.079,79.965,80.0001,12200.0
2013-07-17 10:15:00,91.27,91.3,91.23,91.25,17000.0,80.0001,80.0264,79.965,79.9826,17000.0
2013-07-17 10:20:00,91.25,91.29,91.23,91.29,10700.0,79.9826,80.0176,79.965,80.0176,10700.0
2013-07-17 10:25:00,91.3,91.41,91.3,91.4,3900.0,80.0264,80.1228,80.0264,80.114,3900.0
2013-07-17 10:30:00,91.42,91.43,91.35,91.41,6700.0,80.1316,80.1403,80.0702,80.1228,6700.0
2013-07-17 10:35:00,91.4,91.59,91.39,91.5,9200.0,80.114,80.2806,80.1053,80.2017,9200.0
2013-07-17 10:40:00,91.48,91.51,91.43,91.49,57600.0,80.1842,80.2104,80.1403,80.1929,57600.0
2013-07-17 10:45:00,91.48,91.48,91.3,91.3,42100.0,80.1842,80.1842,80.0264,80.0264,42100.0
2013-07-17 10:50:00,91.32,91.32,91.25,91.26,36500.0,80.0439,80.0439,79.9826,79.9913,36500.0
2013-07-17 10:55:00,91.25,91.34,91.22,91.33,68400.0,79.9826,80.0614,79.9563,80.0527,68400.0
2013-07-17 11:00:00,91.33,91.45,91.33,91.42,13300.0,80.0527,80.1579,80.0527,80.1316,13300.0
2013-07-17 11:05:00,91.42,91.59,91.41,91.59,5700.0,80.1316,80.2806,80.1228,80.2806,5700.0
2013-07-17 11:10:00,91.55,91.65,91.5,91.5,39400.0,80.2455,80.3332,80.2017,80.2017,39400.0
2013-07-17 11:15:00,91.49,91.59,91.45,91.53,9000.0,80.1929,80.2806,80.1579,80.228,9000.0
2013-07-17 11:20:00,91.53,91.54,91.35,91.35,33400.0,80.228,80.2367,80.0702,80.0702,33400.0
2013-07-17 11:25:00,91.34,91.34,91.25,91.26,33000.0,80.0614,80.0614,79.9826,79.9913,33000.0
2013-07-17 11:30:00,91.26,91.29,91.23,91.29,14200.0,79.9913,80.0176,79.965,80.0176,14200.0
2013-07-17 11:35:00,91.3,91.36,91.22,91.35,12700.0,80.0264,80.079,79.9563,80.0702,12700.0
2013-07-17 11:40:00,91.34,91.44,91.33,91.44,3000.0,80.0614,80.1491,80.0527,80.1491,3000.0
2013-07-17 11:45:00,91.43,91.44,91.36,91.38,6200.0,80.1403,80.1491,80.079,80.0965,6200.0
2013-07-17 11:50:00,91.37,91.37,91.25,91.32,4000.0,80.0877,80.0877,79.9826,80.0439,4000.0
2013-07-17 11:55:00,91.33,91.33,91.3,91.31,2500.0,80.0527,80.0527,80.0264,80.0351,2500.0
2013-07-17 12:00:00,91.32,91.34,91.28,91.34,5800.0,80.0439,80.0614,80.0088,80.0614,5800.0
2013-07-17 12:05:00,91.34,91.38,91.32,91.37,5100.0,80.0614,80.0965,80.0439,80.0877,5100.0
2013-07-17 12:10:00,91.4,91.55,91.4,91.54,5600.0,80.114,80.2455,80.114,80.2367,5600.0
2013-07-17 12:15:00,91.54,91.63,91.54,91.6,3800.0,80.2367,80.3156,80.2367,80.2893,3800.0
2013-07-17 12:20:00,91.58,91.58,91.46,91.5,5500.0,80.2718,80.2718,80.1666,80.2017,5500.0
2013-07-17 12:25:00,91.52,91.54,91.52,91.52,4600.0,80.2192,80.2367,80.2192,80.2192,4600.0
2013-07-17 12:30:00,91.52,91.54,91.52,91.52,4400.0,80.2192,80.2367,80.2192,80.2192,4400.0
2013-07-17 12:35:00,91.51,91.53,91.48,91.53,3000.0,80.2104,80.228,80.1842,80.228,3000.0
2013-07-17 12:40:00,91.52,91.57,91.48,91.57,4300.0,80.2192,80.263,80.1842,80.263,4300.0
2013-07-17 12:45:00,91.58,91.6,91.55,91.56,3200.0,80.2718,80.2893,80.2455,80.2543,3200.0
2013-07-17 12:50:00,91.56,91.59,91.54,91.55,1800.0,80.2543,80.2806,80.2367,80.2455,1800.0
2013-07-17 12:55:00,91.53,91.53,91.48,91.52,3600.0,80.228,80.228,80.1842,80.2192,3600.0
2013-07-17 13:00:00,91.5,91.51,91.46,91.47,4600.0,80.2017,80.2104,80.1666,80.1754,4600.0
2013-07-17 13:05:00,91.47,91.51,91.47,91.5,7900.0,80.1754,80.2104,80.1754,80.2017,7900.0
2013-07-17 13:10:00,91.51,91.53,91.5,91.5,3300.0,80.2104,80.228,80.2017,80.2017,3300.0
2013-07-17 13:15:00,91.5,91.55,91.5,91.53,3600.0,80.2017,80.2455,80.2017,80.228,3600.0
2013-07-17 13:20:00,91.52,91.53,91.48,91.49,6400.0,80.2192,80.228,80.1842,80.1929,6400.0
2013-07-17 13:25:00,91.5,91.52,91.48,91.5,8100.0,80.2017,80.2192,80.1842,80.2017,8100.0
2013-07-17 13:30:00,91.5,91.53,91.49,91.51,4200.0,80.2017,80.228,80.1929,80.2104,4200.0
2013-07-17 13:35:00,91.51,91.52,91.49,91.5,5200.0,80.2104,80.2192,80.1929,80.2017,5200.0
2013-07-17 13:40:00,91.5,91.52,91.49,91.5,15000.0,80.2017,80.2192,80.1929,80.2017,15000.0
2013-07-17 13:45:00,91.5,91.53,91.47,91.51,14400.0,80.2017,80.228,80.1754,80.2104,14400.0
2013-07-17 13:50:00,91.51,91.52,91.49,91.5,3100.0,80.2104,80.2192,80.1929,80.2017,3100.0
2013-07-17 13:55:00,91.5,91.54,91.49,91.53,3200.0,80.2017,80.2367,80.1929,80.228,3200.0
2013-07-17 14:00:00,91.51,91.54,91.49,91.53,6200.0,80.2104,80.2367,80.1929,80.228,6200.0
2013-07-17 14:05:00,91.5,91.51,91.49,91.5,12700.0,80.2017,80.2104,80.1929,80.2017,12700.0
2013-07-17 14:10:00,91.5,91.54,91.5,91.52,4600.0,80.2017,80.2367,80.2017,80.2192,4600.0
2013-07-17 14:15:00,91.53,91.53,91.49,91.52,5400.0,80.228,80.228,80.1929,80.2192,5400.0
2013-07-17 14:20:00,91.52,91.52,91.48,91.5,5800.0,80.2192,80.2192,80.1842,80.2017,5800.0
2013-07-17 14:25:00,91.49,91.52,91.48,91.52,5500.0,80.1929,80.2192,80.1842,80.2192,5500.0
2013-07-17 14:30:00,91.52,91.53,91.45,91.46,4900.0,80.2192,80.228,80.1579,80.1666,4900.0
2013-07-17 14:35:00,91.46,91.51,91.45,91.5,9300.0,80.1666,80.2104,80.1579,80.2017,9300.0
2013-07-17 14:40:00,91.51,91.53,91.48,91.48,7200.0,80.2104,80.228,80.1842,80.1842,7200.0
2013-07-17 14:45:00,91.48,91.51,91.47,91.5,9500.0,80.1842,80.2104,80.1754,80.2017,9500.0
2013-07-17 14:50:00,91.49,91.54,91.48,91.54,7200.0,80.1929,80.2367,80.1842,80.2367,7200.0
2013-07-17 14:55:00,91.53,91.54,91.49,91.51,8000.0,80.228,80.2367,80.1929,80.2104,8000.0
2013-07-17 15:00:00,91.5,91.73,91.47,91.71,23600.0,80.2017,80.4033,80.1754,80.3858,23600.0
2013-07-17 15:05:00,91.7,91.75,91.66,91.73,9100.0,80.377,80.4208,80.3419,80.4033,9100.0
2013-07-17 15:10:00,91.72,91.74,91.68,91.71,5400.0,80.3945,80.412,80.3595,80.3858,5400.0
2013-07-17 15:15:00,91.71,91.77,91.67,91.76,8800.0,80.3858,80.4383,80.3507,80.4296,8800.0
2013-07-17 15:20:00,91.76,91.76,91.64,91.66,5000.0,80.4296,80.4296,80.3244,80.3419,5000.0
2013-07-17 15:25:00,91.66,91.7,91.62,91.7,15000.0,80.3419,80.377,80.3069,80.377,15000.0
2013-07-17 15:30:00,91.7,91.81,91.65,91.65,41900.0,80.377,80.4734,80.3332,80.3332,41900.0
2013-07-17 15:35:00,91.64,91.67,91.6,91.65,8800.0,80.3244,80.3507,80.2893,80.3332,8800.0
2013-07-17 15:40:00,91.65,91.67,91.6,91.6,15800.0,80.3332,80.3507,80.2893,80.2893,15800.0
2013-07-17 15:45:00,91.61,91.66,91.61,91.63,18700.0,80.2981,80.3419,80.2981,80.3156,18700.0
2013-07-17 15:50:00,91.63,91.64,91.57,91.59,17600.0,80.3156,80.3244,80.263,80.2806,17600.0
2013-07-17 15:55:00,91.6,91.69,91.57,91.63,45200.0,80.2893,80.3682,80.263,80.3156,45200.0
2013-07-18 09:30:00,91.75,91.76,91.58,91.73,16100.0,80.4208,80.4296,80.2718,80.4033,16100.0
2013-07-18 09:35:00,91.68,91.82,91.67,91.75,17400.0,80.3595,80.4822,80.3507,80.4208,17400.0
2013-07-18 09:40:00,91.69,91.84,91.66,91.84,6200.0,80.3682,80.4997,80.3419,80.4997,6200.0
2013-07-18 09:45:00,91.78,91.87,91.74,91.77,5100.0,80.4471,80.526,80.412,80.4383,5100.0
2013-07-18 09:50:00,91.76,91.81,91.72,91.75,3900.0,80.4296,80.4734,80.3945,80.4208,3900.0
2013-07-18 09:55:00,91.76,91.86,91.69,91.83,7400.0,80.4296,80.5172,80.3682,80.4909,7400.0
2013-07-18 10:00:00,91.84,91.96,91.82,91.91,24900.0,80.4997,80.6049,80.4822,80.5611,24900.0
2013-07-18 10:05:00,91.86,91.99,91.86,91.92,26500.0,80.5172,80.6312,80.5172,80.5698,26500.0
2013-07-18 10:10:00,91.94,92.06,91.92,92.03,15900.0,80.5874,80.6925,80.5698,80.6662,15900.0
2013-07-18 10:15:00,92.03,92.09,92.0,92.0,4600.0,80.6662,80.7188,80.6399,80.6399,4600.0
2013-07-18 10:20:00,92.0,92.13,92.0,92.08,5800.0,80.6399,80.7539,80.6399,80.7101,5800.0
2013-07-18 10:25:00,92.09,92.23,92.09,92.11,8100.0,80.7188,80.8415,80.7188,80.7364,8100.0
2013-07-18 10:30:00,92.11,92.11,91.99,92.07,12600.0,80.7364,80.7364,80.6312,80.7013,12600.0
2013-07-18 10:35:00,92.08,92.11,91.97,92.05,18000.0,80.7101,80.7364,80.6136,80.6838,18000.0
2013-07-18 10:40:00,92.05,92.12,92.0,92.12,22600.0,80.6838,80.7451,80.6399,80.7451,22600.0
2013-07-18 10:45:00,92.11,92.12,91.97,91.97,7100.0,80.7364,80.7451,80.6136,80.6136,7100.0
2013-07-18 10:50:00,91.99,92.06,91.98,92.05,3700.0,80.6312,80.6925,80.6224,80.6838,3700.0
2013-07-18 10:55:00,92.06,92.13,92.01,92.01,8500.0,80.6925,80.7539,80.6487,80.6487,8500.0
2013-07-18 11:00:00,92.03,92.08,92.01,92.08,5700.0,80.6662,80.7101,80.6487,80.7101,5700.0
2013-07-18 11:05:00,92.11,92.24,92.07,92.24,8200.0,80.7364,80.8503,80.7013,80.8503,8200.0
2013-07-18 11:10:00,92.23,92.25,92.15,92.23,4800.0,80.8415,80.8591,80.7714,80.8415,4800.0
2013-07-18 11:15:00,92.25,92.35,92.25,92.34,15400.0,80.8591,80.9467,80.8591,80.938,15400.0
2013-07-18 11:20:00,92.34,92.38,92.3,92.37,9900.0,80.938,80.973,80.9029,80.9643,9900.0
2013-07-18 11:25:00,92.36,92.39,92.34,92.39,6300.0,80.9555,80.9818,80.938,80.9818,6300.0
2013-07-18 11:30:00,92.39,92.47,92.37,92.43,11600.0,80.9818,81.0519,80.9643,81.0168,11600.0
2013-07-18 11:35:00,92.44,92.45,92.35,92.35,8000.0,81.0256,81.0344,80.9467,80.9467,8000.0
2013-07-18 11:40:00,92.34,92.34,92.15,92.17,8500.0,80.938,80.938,80.7714,80.789,8500.0
2013-07-18 11:45:00,92.15,92.15,92.05,92.05,5800.0,80.7714,80.7714,80.6838,80.6838,5800.0
2013-07-18 11:50:00,92.04,92.04,91.94,91.94,13900.0,80.675,80.675,80.5874,80.5874,13900.0
2013-07-18 11:55:00,91.93,92.01,91.93,91.99,13400.0,80.5786,80.6487,80.5786,80.6312,13400.0
2013-07-18 12:00:00,91.97,92.01,91.93,91.93,3800.0,80.6136,80.6487,80.5786,80.5786,3800.0
2013-07-18 12:05:00,91.93,91.99,91.86,91.89,12000.0,80.5786,80.6312,80.5172,80.5435,12000.0
2013-07-18 12:10:00,91.88,91.89,91.81,91.89,13600.0,80.5348,80.5435,80.4734,80.5435,13600.0
2013-07-18 12:15:00,91.89,91.9,91.8,91.82,21700.0,80.5435,80.5523,80.4646,80.4822,21700.0
2013-07-18 12:20:00,91.84,91.92,91.84,91.87,6000.0,80.4997,80.5698,80.4997,80.526,6000.0
2013-07-18 12:25:00,91.89,91.92,91.87,91.89,3600.0,80.5435,80.5698,80.526,80.5435,3600.0
2013-07-18 12:30:00,91.89,91.94,91.83,91.89,9400.0,80.5435,80.5874,80.4909,80.5435,9400.0
2013-07-18 12:35:00,91.9,91.93,91.84,91.84,3400.0,80.5523,80.5786,80.4997,80.4997,3400.0
2013-07-18 12:40:00,91.84,91.85,91.8,91.82,4800.0,80.4997,80.5085,80.4646,80.4822,4800.0
2013-07-18 12:45:00,91.78,91.9,91.78,91.89,3400.0,80.4471,80.5523,80.4471,80.5435,3400.0
2013-07-18 12:50:00,91.92,92.0,91.89,92.0,3800.0,80.5698,80.6399,80.5435,80.6399,3800.0
2013-07-18 12:55:00,91.98,92.0,91.89,91.89,5400.0,80.6224,80.6399,80.5435,80.5435,5400.0
2013-07-18 13:00:00,91.89,91.99,91.89,91.97,3000.0,80.5435,80.6312,80.5435,80.6136,3000.0
2013-07-18 13:05:00,92.0,92.03,91.97,91.97,2800.0,80.6399,80.6662,80.6136,80.6136,2800.0
2013-07-18 13:10:00,92.03,92.21,92.0,92.19,13400.0,80.6662,80.824,80.6399,80.8065,13400.0
2013-07-18 13:15:00,92.18,92.2,92.16,92.19,8700.0,80.7977,80.8152,80.7802,80.8065,8700.0
2013-07-18 13:20:00,92.19,92.21,92.16,92.2,5900.0,80.8065,80.824,80.7802,80.8152,5900.0
2013-07-18 13:25:00,92.19,92.26,92.19,92.23,3500.0,80.8065,80.8678,80.8065,80.8415,3500.0
2013-07-18 13:30:00,92.22,92.24,92.2,92.2,4900.0,80.8328,80.8503,80.8152,80.8152,4900.0
2013-07-18 13:35:00,92.2,92.28,92.18,92.24,5000.0,80.8152,80.8854,80.7977,80.8503,5000.0
2013-07-18 13:40:00,92.25,92.25,92.15,92.2,9200.0,80.8591,80.8591,80.7714,80.8152,9200.0
2013-07-18 13:45:00,92.22,92.24,92.17,92.18,7300.0,80.8328,80.8503,80.789,80.7977,7300.0
2013-07-18 13:50:00,92.17,92.2,92.11,92.19,5200.0,80.789,80.8152,80.7364,80.8065,5200.0
2013-07-18 13:55:00,92.2,92.29,92.2,92.29,4700.0,80.8152,80.8941,80.8152,80.8941,4700.0
2013-07-18 14:00:00,92.28,92.31,92.25,92.27,4800.0,80.8854,80.9117,80.8591,80.8766,4800.0
2013-07-18 14:05:00,92.28,92.33,92.28,92.28,4700.0,80.8854,80.9292,80.8854,80.8854,4700.0
2013-07-18 14:10:00,92.27,92.28,92.23,92.26,4600.0,80.8766,80.8854,80.8415,80.8678,4600.0
2013-07-18 14:15:00,92.25,92.25,92.18,92.18,3000.0,80.8591,80.8591,80.7977,80.7977,3000.0
2013-07-18 14:20:00,92.16,92.26,92.15,92.25,5200.0,80.7802,80.8678,80.7714,80.8591,5200.0
2013-07-18 14:25:00,92.29,92.35,92.29,92.33,6300.0,80.8941,80.9467,80.8941,80.9292,6300.0
2013-07-18 14:30:00,92.34,92.41,92.34,92.38,8000.0,80.938,80.9993,80.938,80.973,8000.0
2013-07-18 14:35:00,92.39,92.39,92.31,92.36,5200.0,80.9818,80.9818,80.9117,80.9555,5200.0
2013-07-18 14:40:00,92.35,92.4,92.35,92.39,5800.0,80.9467,80.9906,80.9467,80.9818,5800.0
2013-07-18 14:45:00,92.39,92.46,92.39,92.44,6500.0,80.9818,81.0431,80.9818,81.0256,6500.0
2013-07-18 14:50:00,92.45,92.46,92.4,92.4,8500.0,81.0344,81.0431,80.9906,80.9906,8500.0
2013-07-18 14:55:00,92.41,92.44,92.36,92.44,5500.0,80.9993,81.0256,80.9555,81.0256,5500.0
2013-07-18 15:00:00,92.43,92.43,92.3,92.31,5100.0,81.0168,81.0168,80.9029,80.9117,5100.0
2013-07-18 15:05:00,92.3,92.33,92.28,92.33,7000.0,80.9029,80.9292,80.8854,80.9292,7000.0
2013-07-18 15:10:00,92.36,92.36,92.26,92.3,7300.0,80.9555,80.9555,80.8678,80.9029,7300.0
2013-07-18 15:15:00,92.28,92.37,92.27,92.32,4200.0,80.8854,80.9643,80.8766,80.9204,4200.0
2013-07-18 15:20:00,92.32,92.42,92.31,92.4,6400.0,80.9204,81.0081,80.9117,80.9906,6400.0
2013-07-18 15:25:00,92.39,92.42,92.35,92.38,6000.0,80.9818,81.0081,80.9467,80.973,6000.0
2013-07-18 15:30:00,92.39,92.43,92.37,92.39,11500.0,80.9818,81.0168,80.9643,80.9818,11500.0
2013-07-18 15:35:00,92.4,92.41,92.31,92.34,10200.0,80.9906,80.9993,80.9117,80.938,10200.0
2013-07-18 15:40:00,92.33,92.36,92.28,92.32,10400.0,80.9292,80.9555,80.8854,80.9204,10400.0
2013-07-18 15:45:00,92.32,92.44,92.31,92.42,15100.0,80.9204,81.0256,80.9117,81.0081,15100.0
2013-07-18 15:50:00,92.42,92.46,92.39,92.44,35700.0,81.0081,81.0431,80.9818,81.0256,35700.0
2013-07-18 15:55:00,92.43,92.51,92.43,92.5,65300.0,81.0168,81.087,81.0168,81.0782,65300.0
2013-07-19 09:30:00,92.63,92.85,92.63,92.85,4500.0,81.1922,81.385,81.1922,81.385,4500.0
2013-07-19 09:35:00,92.79,92.91,92.27,92.33,232900.0,81.3324,81.4376,80.8766,80.9292,232900.0
2013-07-19 09:40:00,92.31,92.78,92.31,92.69,20500.0,80.9117,81.3236,80.9117,81.2447,20500.0
2013-07-19 09:45:00,92.71,92.71,92.45,92.55,25400.0,81.2623,81.2623,81.0344,81.122,25400.0
2013-07-19 09:50:00,92.57,92.73,92.51,92.7,13300.0,81.1396,81.2798,81.087,81.2535,13300.0
2013-07-19 09:55:00,92.7,92.78,92.68,92.75,8700.0,81.2535,81.3236,81.236,81.2973,8700.0
2013-07-19 10:00:00,92.79,92.79,92.56,92.57,8500.0,81.3324,81.3324,81.1308,81.1396,8500.0
2013-07-19 10:05:00,92.57,92.63,92.45,92.53,82100.0,81.1396,81.1922,81.0344,81.1045,82100.0
2013-07-19 10:10:00,92.53,92.71,92.53,92.71,29800.0,81.1045,81.2623,81.1045,81.2623,29800.0
2013-07-19 10:15:00,92.7,92.78,92.67,92.7,26300.0,81.2535,81.3236,81.2272,81.2535,26300.0
2013-07-19 10:20:00,92.69,92.71,92.61,92.7,30700.0,81.2447,81.2623,81.1746,81.2535,30700.0
2013-07-19 10:25:00,92.71,92.78,92.62,92.78,34600.0,81.2623,81.3236,81.1834,81.3236,34600.0
2013-07-19 10:30:00,92.78,93.01,92.74,93.01,51400.0,81.3236,81.5252,81.2886,81.5252,51400.0
2013-07-19 10:35:00,93.02,93.04,92.87,92.9,28900.0,81.534,81.5515,81.4025,81.4288,28900.0
2013-07-19 10:40:00,92.87,92.92,92.81,92.83,6600.0,81.4025,81.4463,81.3499,81.3675,6600.0
2013-07-19 10:45:00,92.82,92.95,92.81,92.95,32700.0,81.3587,81.4726,81.3499,81.4726,32700.0
2013-07-19 10:50:00,92.94,92.95,92.91,92.93,19000.0,81.4639,81.4726,81.4376,81.4551,19000.0
2013-07-19 10:55:00,92.93,92.95,92.86,92.92,12600.0,81.4551,81.4726,81.3937,81.4463,12600.0
2013-07-19 11:00:00,92.9,92.91,92.8,92.8,3100.0,81.4288,81.4376,81.3412,81.3412,3100.0
2013-07-19 11:05:00,92.78,92.79,92.62,92.64,18300.0,81.3236,81.3324,81.1834,81.2009,18300.0
2013-07-19 11:10:00,92.64,92.68,92.55,92.6,11800.0,81.2009,81.236,81.122,81.1659,11800.0
2013-07-19 11:15:00,92.63,92.69,92.63,92.65,5500.0,81.1922,81.2447,81.1922,81.2097,5500.0
2013-07-19 11:20:00,92.66,92.78,92.62,92.76,28500.0,81.2184,81.3236,81.1834,81.3061,28500.0
2013-07-19 11:25:00,92.75,92.76,92.66,92.71,6500.0,81.2973,81.3061,81.2184,81.2623,6500.0
2013-07-19 11:30:00,92.67,92.73,92.66,92.73,8000.0,81.2272,81.2798,81.2184,81.2798,8000.0
2013-07-19 11:35:00,92.73,92.77,92.7,92.77,11500.0,81.2798,81.3149,81.2535,81.3149,11500.0
2013-07-19 11:40:00,92.75,92.91,92.75,92.91,17200.0,81.2973,81.4376,81.2973,81.4376,17200.0
2013-07-19 11:45:00,92.91,92.97,92.9,92.92,16900.0,81.4376,81.4902,81.4288,81.4463,16900.0
2013-07-19 11:50:00,92.92,92.94,92.76,92.76,6100.0,81.4463,81.4639,81.3061,81.3061,6100.0
2013-07-19 11:55:00,92.77,92.78,92.69,92.77,5000.0,81.3149,81.3236,81.2447,81.3149,5000.0
2013-07-19 12:00:00,92.82,92.82,92.69,92.69,8400.0,81.3587,81.3587,81.2447,81.2447,8400.0
2013-07-19 12:05:00,92.7,92.74,92.67,92.73,5100.0,81.2535,81.2886,81.2272,81.2798,5100.0
2013-07-19 12:10:00,92.73,92.75,92.69,92.7,6100.0,81.2798,81.2973,81.2447,81.2535,6100.0
2013-07-19 12:15:00,92.71,92.74,92.69,92.73,7300.0,81.2623,81.2886,81.2447,81.2798,7300.0
2013-07-19 12:20:00,92.74,92.77,92.72,92.75,5300.0,81.2886,81.3149,81.271,81.2973,5300.0
2013-07-19 12:25:00,92.75,92.8,92.7,92.7,9700.0,81.2973,81.3412,81.2535,81.2535,9700.0
2013-07-19 12:30:00,92.71,92.82,92.71,92.74,16000.0,81.2623,81.3587,81.2623,81.2886,16000.0
2013-07-19 12:35:00,92.75,92.81,92.75,92.81,2100.0,81.2973,81.3499,81.2973,81.3499,2100.0
2013-07-19 12:40:00,92.82,92.82,92.74,92.75,10100.0,81.3587,81.3587,81.2886,81.2973,10100.0
2013-07-19 12:45:00,92.74,92.85,92.74,92.84,5100.0,81.2886,81.385,81.2886,81.3762,5100.0
2013-07-19 12:50:00,92.83,92.85,92.75,92.77,4400.0,81.3675,81.385,81.2973,81.3149,4400.0
2013-07-19 12:55:00,92.78,92.83,92.78,92.82,3300.0,81.3236,81.3675,81.3236,81.3587,3300.0
2013-07-19 13:00:00,92.85,92.98,92.85,92.91,11500.0,81.385,81.4989,81.385,81.4376,11500.0
2013-07-19 13:05:00,92.91,92.99,92.88,92.97,8100.0,81.4376,81.5077,81.4113,81.4902,8100.0
2013-07-19 13:10:00,92.97,93.02,92.92,93.01,4700.0,81.4902,81.534,81.4463,81.5252,4700.0
2013-07-19 13:15:00,93.02,93.03,92.98,92.99,2400.0,81.534,81.5428,81.4989,81.5077,2400.0
2013-07-19 13:20:00,92.99,93.0,92.94,92.94,3200.0,81.5077,81.5165,81.4639,81.4639,3200.0
2013-07-19 13:25:00,92.93,92.97,92.91,92.95,11200.0,81.4551,81.4902,81.4376,81.4726,11200.0
2013-07-19 13:30:00,92.95,93.02,92.91,93.02,4500.0,81.4726,81.534,81.4376,81.534,4500.0
2013-07-19 13:35:00,93.02,93.04,92.96,92.96,4900.0,81.534,81.5515,81.4814,81.4814,4900.0
2013-07-19 13:40:00,92.94,92.97,92.9,92.9,8700.0,81.4639,81.4902,81.4288,81.4288,8700.0
2013-07-19 13:45:00,92.9,92.93,92.89,92.9,2400.0,81.4288,81.4551,81.42,81.4288,2400.0
2013-07-19 13:50:00,92.89,92.94,92.89,92.93,2600.0,81.42,81.4639,81.42,81.4551,2600.0
2013-07-19 13:55:00,92.94,92.97,92.94,92.95,9500.0,81.4639,81.4902,81.4639,81.4726,9500.0
2013-07-19 14:00:00,92.94,92.94,92.9,92.91,6700.0,81.4639,81.4639,81.4288,81.4376,6700.0
2013-07-19 14:05:00,92.91,92.97,92.9,92.96,13100.0,81.4376,81.4902,81.4288,81.4814,13100.0
2013-07-19 14:10:00,92.96,92.97,92.91,92.93,6200.0,81.4814,81.4902,81.4376,81.4551,6200.0
2013-07-19 14:15:00,92.94,92.97,92.93,92.97,8900.0,81.4639,81.4902,81.4551,81.4902,8900.0
2013-07-19 14:20:00,92.96,92.97,92.91,92.91,4800.0,81.4814,81.4902,81.4376,81.4376,4800.0
2013-07-19 14:25:00,92.91,92.94,92.9,92.92,4500.0,81.4376,81.4639,81.4288,81.4463,4500.0
2013-07-19 14:30:00,92.92,92.92,92.86,92.87,3200.0,81.4463,81.4463,81.3937,81.4025,3200.0
2013-07-19 14:35:00,92.86,92.86,92.82,92.85,8600.0,81.3937,81.3937,81.3587,81.385,8600.0
2013-07-19 14:40:00,92.85,92.92,92.84,92.92,6900.0,81.385,81.4463,81.3762,81.4463,6900.0
2013-07-19 14:45:00,92.91,92.93,92.91,92.92,6100.0,81.4376,81.4551,81.4376,81.4463,6100.0
2013-07-19 14:50:00,92.91,92.95,92.89,92.89,10400.0,81.4376,81.4726,81.42,81.42,10400.0
2013-07-19 14:55:00,92.88,92.96,92.86,92.96,23400.0,81.4113,81.4814,81.3937,81.4814,23400.0
2013-07-19 15:00:00,92.98,93.05,92.97,93.04,14300.0,81.4989,81.5603,81.4902,81.5515,14300.0
2013-07-19 15:05:00,93.03,93.14,93.03,93.14,9100.0,81.5428,81.6392,81.5428,81.6392,9100.0
2013-07-19 15:10:00,93.12,93.18,93.12,93.18,11400.0,81.6216,81.6742,81.6216,81.6742,11400.0
2013-07-19 15:15:00,93.18,93.28,93.18,93.24,23600.0,81.6742,81.7619,81.6742,81.7268,23600.0
2013-07-19 15:20:00,93.25,93.31,93.24,93.28,15400.0,81.7356,81.7882,81.7268,81.7619,15400.0
2013-07-19 15:25:00,93.29,93.29,93.24,93.24,13900.0,81.7707,81.7707,81.7268,81.7268,13900.0
2013-07-19 15:30:00,93.24,93.25,93.14,93.14,13100.0,81.7268,81.7356,81.6392,81.6392,13100.0
2013-07-19 15:35:00,93.15,93.18,93.12,93.17,17600.0,81.6479,81.6742,81.6216,81.6655,17600.0
2013-07-19 15:40:00,93.17,93.35,93.17,93.33,24200.0,81.6655,81.8232,81.6655,81.8057,24200.0
2013-07-19 15:45:00,93.35,93.47,93.35,93.41,34600.0,81.8232,81.9284,81.8232,81.8758,34600.0
2013-07-19 15:50:00,93.41,93.47,93.37,93.43,145500.0,81.8758,81.9284,81.8408,81.8934,145500.0
2013-07-19 15:55:00,93.43,93.45,93.32,93.36,128200.0,81.8934,81.9109,81.7969,81.832,128200.0
2013-07-22 09:30:00,93.03,93.38,93.03,93.35,41600.0,81.5428,81.8495,81.5428,81.8232,41600.0
2013-07-22 09:35:00,93.33,93.5,93.27,93.48,14300.0,81.8057,81.9547,81.7531,81.9372,14300.0
2013-07-22 09:40:00,93.52,93.52,93.4,93.44,5200.0,81.9723,81.9723,81.8671,81.9021,5200.0
2013-07-22 09:45:00,93.46,93.6,93.44,93.59,6900.0,81.9197,82.0424,81.9021,82.0336,6900.0
2013-07-22 09:50:00,93.63,93.8,93.63,93.79,15300.0,82.0687,82.2177,82.0687,82.2089,15300.0
2013-07-22 09:55:00,93.79,93.96,93.74,93.94,16000.0,82.2089,82.3579,82.1651,82.3404,16000.0
2013-07-22 10:00:00,93.92,93.99,93.89,93.99,5900.0,82.3229,82.3842,82.2966,82.3842,5900.0
2013-07-22 10:05:00,94.0,94.0,93.78,93.79,30200.0,82.393,82.393,82.2001,82.2089,30200.0
2013-07-22 10:10:00,93.8,93.99,93.8,93.96,4300.0,82.2177,82.3842,82.2177,82.3579,4300.0
2013-07-22 10:15:00,93.95,93.99,93.82,93.88,30700.0,82.3492,82.3842,82.2352,82.2878,30700.0
2013-07-22 10:20:00,93.89,93.89,93.81,93.81,4300.0,82.2966,82.2966,82.2264,82.2264,4300.0
2013-07-22 10:25:00,93.83,93.83,93.65,93.65,25200.0,82.244,82.244,82.0862,82.0862,25200.0
2013-07-22 10:30:00,93.65,93.65,93.54,93.54,2600.0,82.0862,82.0862,81.9898,81.9898,2600.0
2013-07-22 10:35:00,93.54,93.66,93.54,93.66,4400.0,81.9898,82.095,81.9898,82.095,4400.0
2013-07-22 10:40:00,93.67,93.7,93.61,93.62,4600.0,82.1037,82.13,82.0511,82.0599,4600.0
2013-07-22 10:45:00,93.67,93.7,93.62,93.65,2900.0,82.1037,82.13,82.0599,82.0862,2900.0
2013-07-22 10:50:00,93.65,93.66,93.58,93.63,9400.0,82.0862,82.095,82.0248,82.0687,9400.0
2013-07-22 10:55:00,93.63,93.64,93.59,93.64,12100.0,82.0687,82.0774,82.0336,82.0774,12100.0
2013-07-22 11:00:00,93.62,93.74,93.62,93.74,118200.0,82.0599,82.1651,82.0599,82.1651,118200.0
2013-07-22 11:05:00,93.75,93.93,93.75,93.93,9300.0,82.1739,82.3316,82.1739,82.3316,9300.0
2013-07-22 11:10:00,93.93,93.97,93.87,93.87,5400.0,82.3316,82.3667,82.279,82.279,5400.0
2013-07-22 11:15:00,93.87,93.87,93.82,93.87,5600.0,82.279,82.279,82.2352,82.279,5600.0
2013-07-22 11:20:00,93.88,93.97,93.85,93.94,7200.0,82.2878,82.3667,82.2615,82.3404,7200.0
2013-07-22 11:25:00,93.94,94.02,93.94,94.02,7200.0,82.3404,82.4105,82.3404,82.4105,7200.0
2013-07-22 11:30:00,94.02,94.1,94.0,94.1,5600.0,82.4105,82.4806,82.393,82.4806,5600.0
2013-07-22 11:35:00,94.07,94.1,94.05,94.1,6000.0,82.4543,82.4806,82.4368,82.4806,6000.0
2013-07-22 11:40:00,94.09,94.14,94.09,94.09,7300.0,82.4719,82.5157,82.4719,82.4719,7300.0
2013-07-22 11:45:00,94.08,94.08,93.97,94.03,8000.0,82.4631,82.4631,82.3667,82.4193,8000.0
2013-07-22 11:50:00,94.03,94.06,93.97,93.98,7700.0,82.4193,82.4456,82.3667,82.3755,7700.0
2013-07-22 11:55:00,93.98,94.0,93.88,93.88,5200.0,82.3755,82.393,82.2878,82.2878,5200.0
2013-07-22 12:00:00,93.85,93.86,93.64,93.69,33600.0,82.2615,82.2703,82.0774,82.1213,33600.0
2013-07-22 12:05:00,93.71,93.75,93.67,93.67,4500.0,82.1388,82.1739,82.1037,82.1037,4500.0
2013-07-22 12:10:00,93.65,93.68,93.63,93.63,4100.0,82.0862,82.1125,82.0687,82.0687,4100.0
2013-07-22 12:15:00,93.63,93.65,93.57,93.59,12000.0,82.0687,82.0862,82.0161,82.0336,12000.0
2013-07-22 12:20:00,93.59,93.6,93.4,93.41,24500.0,82.0336,82.0424,81.8671,81.8758,24500.0
2013-07-22 12:25:00,93.41,93.48,93.24,93.48,48800.0,81.8758,81.9372,81.7268,81.9372,48800.0
2013-07-22 12:30:00,93.47,93.49,93.25,93.25,21500.0,81.9284,81.946,81.7356,81.7356,21500.0
2013-07-22 12:35:00,93.25,93.46,93.23,93.31,29500.0,81.7356,81.9197,81.7181,81.7882,29500.0
2013-07-22 12:40:00,93.3,93.3,93.19,93.25,14200.0,81.7794,81.7794,81.683,81.7356,14200.0
2013-07-22 12:45:00,93.27,93.32,93.27,93.31,54700.0,81.7531,81.7969,81.7531,81.7882,54700.0
2013-07-22 12:50:00,93.3,93.41,93.3,93.41,8500.0,81.7794,81.8758,81.7794,81.8758,8500.0
2013-07-22 12:55:00,93.43,93.43,93.37,93.38,10300.0,81.8934,81.8934,81.8408,81.8495,10300.0
2013-07-22 13:00:00,93.38,93.54,93.35,93.52,24600.0,81.8495,81.9898,81.8232,81.9723,24600.0
2013-07-22 13:05:00,93.5,93.56,93.49,93.55,4000.0,81.9547,82.0073,81.946,81.9985,4000.0
2013-07-22 13:10:00,93.52,93.52,93.43,93.43,5700.0,81.9723,81.9723,81.8934,81.8934,5700.0
2013-07-22 13:15:00,93.45,93.49,93.44,93.48,10200.0,81.9109,81.946,81.9021,81.9372,10200.0
2013-07-22 13:20:00,93.48,93.49,93.44,93.47,5500.0,81.9372,81.946,81.9021,81.9284,5500.0
2013-07-22 13:25:00,93.48,93.51,93.43,93.43,2500.0,81.9372,81.9635,81.8934,81.8934,2500.0
2013-07-22 13:30:00,93.44,93.55,93.42,93.52,3800.0,81.9021,81.9985,81.8846,81.9723,3800.0
2013-07-22 13:35:00,93.54,93.54,93.49,93.52,4700.0,81.9898,81.9898,81.946,81.9723,4700.0
2013-07-22 13:40:00,93.54,93.55,93.52,93.54,4600.0,81.9898,81.9985,81.9723,81.9898,4600.0
2013-07-22 13:45:00,93.53,93.61,93.53,93.55,10400.0,81.981,82.0511,81.981,81.9985,10400.0
2013-07-22 13:50:00,93.54,93.67,93.54,93.62,6800.0,81.9898,82.1037,81.9898,82.0599,6800.0
2013-07-22 13:55:00,93.65,93.87,93.65,93.79,19500.0,82.0862,82.279,82.0862,82.2089,19500.0
2013-07-22 14:00:00,93.81,93.81,93.76,93.78,6100.0,82.2264,82.2264,82.1826,82.2001,6100.0
2013-07-22 14:05:00,93.76,93.78,93.72,93.77,12900.0,82.1826,82.2001,82.1476,82.1914,12900.0
2013-07-22 14:10:00,93.75,93.9,93.74,93.88,12200.0,82.1739,82.3053,82.1651,82.2878,12200.0
2013-07-22 14:15:00,93.88,93.92,93.86,93.9,8100.0,82.2878,82.3229,82.2703,82.3053,8100.0
2013-07-22 14:20:00,93.91,94.0,93.91,93.97,14600.0,82.3141,82.393,82.3141,82.3667,14600.0
2013-07-22 14:25:00,93.99,94.09,93.98,94.07,26000.0,82.3842,82.4719,82.3755,82.4543,26000.0
2013-07-22 14:30:00,94.06,94.08,94.01,94.04,10400.0,82.4456,82.4631,82.4017,82.428,10400.0
2013-07-22 14:35:00,94.03,94.08,94.02,94.07,3300.0,82.4193,82.4631,82.4105,82.4543,3300.0
2013-07-22 14:40:00,94.07,94.13,94.0,94.11,8400.0,82.4543,82.5069,82.393,82.4894,8400.0
2013-07-22 14:45:00,94.11,94.15,94.08,94.14,7000.0,82.4894,82.5245,82.4631,82.5157,7000.0
2013-07-22 14:50:00,94.14,94.14,94.08,94.14,5300.0,82.5157,82.5157,82.4631,82.5157,5300.0
2013-07-22 14:55:00,94.14,94.23,94.14,94.2,12800.0,82.5157,82.5946,82.5157,82.5683,12800.0
2013-07-22 15:00:00,94.23,94.23,94.12,94.12,7900.0,82.5946,82.5946,82.4982,82.4982,7900.0
2013-07-22 15:05:00,94.12,94.18,94.11,94.13,11100.0,82.4982,82.5508,82.4894,82.5069,11100.0
2013-07-22 15:10:00,94.13,94.13,94.03,94.04,6300.0,82.5069,82.5069,82.4193,82.428,6300.0
2013-07-22 15:15:00,94.02,94.11,94.01,94.11,15500.0,82.4105,82.4894,82.4017,82.4894,15500.0
2013-07-22 15:20:00,94.1,94.12,94.02,94.09,10900.0,82.4806,82.4982,82.4105,82.4719,10900.0
2013-07-22 15:25:00,94.09,94.22,94.09,94.21,16900.0,82.4719,82.5858,82.4719,82.5771,16900.0
2013-07-22 15:30:00,94.22,94.22,94.12,94.16,8700.0,82.5858,82.5858,82.4982,82.5332,8700.0
2013-07-22 15:35:00,94.15,94.24,94.13,94.18,26700.0,82.5245,82.6033,82.5069,82.5508,26700.0
2013-07-22 15:40:00,94.18,94.27,94.15,94.21,11300.0,82.5508,82.6296,82.5245,82.5771,11300.0
2013-07-22 15:45:00,94.2,94.27,94.12,94.2,30100.0,82.5683,82.6296,82.4982,82.5683,30100.0
2013-07-22 15:50:00,94.21,94.28,94.17,94.27,54200.0,82.5771,82.6384,82.542,82.6296,54200.0
2013-07-22 15:55:00,94.26,94.35,94.25,94.28,56000.0,82.6209,82.6998,82.6121,82.6384,56000.0
2013-07-23 09:30:00,94.67,95.09,94.54,95.03,42600.0,82.9803,83.3484,82.8663,83.2958,42600.0
2013-07-23 09:35:00,94.97,94.97,94.54,94.71,12100.0,83.2432,83.2432,82.8663,83.0153,12100.0
2013-07-23 09:40:00,94.88,94.89,94.77,94.78,7600.0,83.1643,83.1731,83.0679,83.0767,7600.0
2013-07-23 09:45:00,94.77,95.18,94.72,95.18,54900.0,83.0679,83.4273,83.0241,83.4273,54900.0
2013-07-23 09:50:00,95.18,95.18,95.01,95.05,24500.0,83.4273,83.4273,83.2783,83.3133,24500.0
2013-07-23 09:55:00,95.07,95.14,95.04,95.14,14800.0,83.3309,83.3922,83.3046,83.3922,14800.0
2013-07-23 10:00:00,95.14,95.14,94.91,94.93,30200.0,83.3922,83.3922,83.1906,83.2081,30200.0
2013-07-23 10:05:00,94.93,94.97,94.87,94.88,14700.0,83.2081,83.2432,83.1556,83.1643,14700.0
2013-07-23 10:10:00,94.88,95.09,94.87,95.09,29700.0,83.1643,83.3484,83.1556,83.3484,29700.0
2013-07-23 10:15:00,95.1,95.19,95.01,95.13,24500.0,83.3572,83.436,83.2783,83.3835,24500.0
2013-07-23 10:20:00,95.16,95.17,94.98,94.98,8800.0,83.4097,83.4185,83.252,83.252,8800.0
2013-07-23 10:25:00,94.97,95.0,94.88,94.96,8400.0,83.2432,83.2695,83.1643,83.2344,8400.0
2013-07-23 10:30:00,94.94,94.94,94.76,94.81,14100.0,83.2169,83.2169,83.0591,83.103,14100.0
2013-07-23 10:35:00,94.8,94.85,94.74,94.79,23900.0,83.0942,83.138,83.0416,83.0854,23900.0
2013-07-23 10:40:00,94.79,94.87,94.75,94.85,11900.0,83.0854,83.1556,83.0504,83.138,11900.0
2013-07-23 10:45:00,94.84,94.86,94.74,94.79,7100.0,83.1293,83.1468,83.0416,83.0854,7100.0
2013-07-23 10:50:00,94.75,94.77,94.51,94.51,9500.0,83.0504,83.0679,82.84,82.84,9500.0
2013-07-23 10:55:00,94.51,94.52,94.32,94.36,5400.0,82.84,82.8488,82.6735,82.7085,5400.0
2013-07-23 11:00:00,94.32,94.45,94.17,94.45,15400.0,82.6735,82.7874,82.542,82.7874,15400.0
2013-07-23 11:05:00,94.43,94.63,94.42,94.62,14800.0,82.7699,82.9452,82.7611,82.9364,14800.0
2013-07-23 11:10:00,94.61,94.67,94.52,94.66,27000.0,82.9277,82.9803,82.8488,82.9715,27000.0
2013-07-23 11:15:00,94.66,94.76,94.65,94.75,19400.0,82.9715,83.0591,82.9627,83.0504,19400.0
2013-07-23 11:20:00,94.74,94.87,94.74,94.81,9400.0,83.0416,83.1556,83.0416,83.103,9400.0
2013-07-23 11:25:00,94.76,94.8,94.67,94.76,17900.0,83.0591,83.0942,82.9803,83.0591,17900.0
2013-07-23 11:30:00,94.75,94.83,94.74,94.79,6100.0,83.0504,83.1205,83.0416,83.0854,6100.0
2013-07-23 11:35:00,94.76,94.78,94.66,94.73,17200.0,83.0591,83.0767,82.9715,83.0328,17200.0
2013-07-23 11:40:00,94.73,94.73,94.67,94.7,26500.0,83.0328,83.0328,82.9803,83.0065,26500.0
2013-07-23 11:45:00,94.69,94.74,94.68,94.72,93400.0,82.9978,83.0416,82.989,83.0241,93400.0
2013-07-23 11:50:00,94.72,94.75,94.72,94.75,8500.0,83.0241,83.0504,83.0241,83.0504,8500.0
2013-07-23 11:55:00,94.75,94.77,94.73,94.77,5800.0,83.0504,83.0679,83.0328,83.0679,5800.0
2013-07-23 12:00:00,94.75,94.84,94.71,94.82,10600.0,83.0504,83.1293,83.0153,83.1117,10600.0
2013-07-23 12:05:00,94.82,94.85,94.73,94.75,9000.0,83.1117,83.138,83.0328,83.0504,9000.0
2013-07-23 12:10:00,94.77,94.79,94.74,94.76,7300.0,83.0679,83.0854,83.0416,83.0591,7300.0
2013-07-23 12:15:00,94.76,94.83,94.74,94.83,5200.0,83.0591,83.1205,83.0416,83.1205,5200.0
2013-07-23 12:20:00,94.83,94.85,94.76,94.76,6000.0,83.1205,83.138,83.0591,83.0591,6000.0
2013-07-23 12:25:00,94.78,94.84,94.78,94.79,4900.0,83.0767,83.1293,83.0767,83.0854,4900.0
2013-07-23 12:30:00,94.78,94.79,94.71,94.75,3700.0,83.0767,83.0854,83.0153,83.0504,3700.0
2013-07-23 12:35:00,94.74,94.77,94.71,94.76,6800.0,83.0416,83.0679,83.0153,83.0591,6800.0
2013-07-23 12:40:00,94.76,94.8,94.76,94.76,2400.0,83.0591,83.0942,83.0591,83.0591,2400.0
2013-07-23 12:45:00,94.76,94.79,94.74,94.76,5300.0,83.0591,83.0854,83.0416,83.0591,5300.0
2013-07-23 12:50:00,94.76,94.8,94.76,94.77,4300.0,83.0591,83.0942,83.0591,83.0679,4300.0
2013-07-23 12:55:00,94.79,94.79,94.72,94.74,7800.0,83.0854,83.0854,83.0241,83.0416,7800.0
2013-07-23 13:00:00,94.75,94.85,94.74,94.85,10300.0,83.0504,83.138,83.0416,83.138,10300.0
2013-07-23 13:05:00,94.86,94.86,94.83,94.85,8400.0,83.1468,83.1468,83.1205,83.138,8400.0
2013-07-23 13:10:00,94.85,94.87,94.82,94.83,3800.0,83.138,83.1556,83.1117,83.1205,3800.0
2013-07-23 13:15:00,94.83,94.91,94.83,94.85,3900.0,83.1205,83.1906,83.1205,83.138,3900.0
2013-07-23 13:20:00,94.88,94.91,94.85,94.87,15500.0,83.1643,83.1906,83.138,83.1556,15500.0
2013-07-23 13:25:00,94.86,94.89,94.85,94.87,9600.0,83.1468,83.1731,83.138,83.1556,9600.0
2013-07-23 13:30:00,94.88,94.89,94.84,94.88,9000.0,83.1643,83.1731,83.1293,83.1643,9000.0
2013-07-23 13:35:00,94.88,94.89,94.83,94.87,22100.0,83.1643,83.1731,83.1205,83.1556,22100.0
2013-07-23 13:40:00,94.88,95.0,94.87,94.99,89300.0,83.1643,83.2695,83.1556,83.2607,89300.0
2013-07-23 13:45:00,94.99,95.0,94.95,94.96,19800.0,83.2607,83.2695,83.2257,83.2344,19800.0
2013-07-23 13:50:00,94.97,94.98,94.92,94.93,3800.0,83.2432,83.252,83.1994,83.2081,3800.0
2013-07-23 13:55:00,94.92,94.95,94.9,94.95,9300.0,83.1994,83.2257,83.1819,83.2257,9300.0
2013-07-23 14:00:00,94.95,95.0,94.94,94.94,11000.0,83.2257,83.2695,83.2169,83.2169,11000.0
2013-07-23 14:05:00,94.95,94.98,94.91,94.93,8600.0,83.2257,83.252,83.1906,83.2081,8600.0
2013-07-23 14:10:00,94.92,94.93,94.88,94.93,7400.0,83.1994,83.2081,83.1643,83.2081,7400.0
2013-07-23 14:15:00,94.93,94.98,94.9,94.94,20800.0,83.2081,83.252,83.1819,83.2169,20800.0
2013-07-23 14:20:00,94.96,94.98,94.95,94.96,5800.0,83.2344,83.252,83.2257,83.2344,5800.0
2013-07-23 14:25:00,94.95,94.95,94.92,94.95,4900.0,83.2257,83.2257,83.1994,83.2257,4900.0
2013-07-23 14:30:00,94.95,94.97,94.91,94.97,6300.0,83.2257,83.2432,83.1906,83.2432,6300.0
2013-07-23 14:35:00,94.97,94.97,94.94,94.96,8700.0,83.2432,83.2432,83.2169,83.2344,8700.0
2013-07-23 14:40:00,94.97,94.97,94.86,94.92,8900.0,83.2432,83.2432,83.1468,83.1994,8900.0
2013-07-23 14:45:00,94.93,94.98,94.92,94.95,7800.0,83.2081,83.252,83.1994,83.2257,7800.0
2013-07-23 14:50:00,94.93,94.94,94.89,94.9,9900.0,83.2081,83.2169,83.1731,83.1819,9900.0
2013-07-23 14:55:00,94.91,94.91,94.85,94.85,9300.0,83.1906,83.1906,83.138,83.138,9300.0
2013-07-23 15:00:00,94.85,94.86,94.82,94.85,12800.0,83.138,83.1468,83.1117,83.138,12800.0
2013-07-23 15:05:00,94.85,94.85,94.81,94.83,11700.0,83.138,83.138,83.103,83.1205,11700.0
2013-07-23 15:10:00,94.83,94.85,94.81,94.83,11300.0,83.1205,83.138,83.103,83.1205,11300.0
2013-07-23 15:15:00,94.84,94.87,94.83,94.86,13500.0,83.1293,83.1556,83.1205,83.1468,13500.0
2013-07-23 15:20:00,94.86,94.87,94.84,94.86,28700.0,83.1468,83.1556,83.1293,83.1468,28700.0
2013-07-23 15:25:00,94.84,94.86,94.83,94.83,13900.0,83.1293,83.1468,83.1205,83.1205,13900.0
2013-07-23 15:30:00,94.83,94.85,94.8,94.85,29600.0,83.1205,83.138,83.0942,83.138,29600.0
2013-07-23 15:35:00,94.85,94.87,94.82,94.83,28400.0,83.138,83.1556,83.1117,83.1205,28400.0
2013-07-23 15:40:00,94.83,94.86,94.83,94.84,32400.0,83.1205,83.1468,83.1205,83.1293,32400.0
2013-07-23 15:45:00,94.83,94.83,94.7,94.77,55200.0,83.1205,83.1205,83.0065,83.0679,55200.0
2013-07-23 15:50:00,94.78,94.86,94.76,94.79,69500.0,83.0767,83.1468,83.0591,83.0854,69500.0
2013-07-23 15:55:00,94.79,94.84,94.72,94.77,58400.0,83.0854,83.1293,83.0241,83.0679,58400.0
2013-07-24 09:30:00,95.0,95.0,94.6,94.67,36600.0,83.2695,83.2695,82.9189,82.9803,36600.0
2013-07-24 09:35:00,94.73,94.8,94.58,94.65,18200.0,83.0328,83.0942,82.9014,82.9627,18200.0
2013-07-24 09:40:00,94.65,94.74,94.38,94.65,67900.0,82.9627,83.0416,82.7261,82.9627,67900.0
2013-07-24 09:45:00,94.65,94.7,94.35,94.37,25800.0,82.9627,83.0065,82.6998,82.7173,25800.0
2013-07-24 09:50:00,94.37,94.39,94.18,94.18,31500.0,82.7173,82.7348,82.5508,82.5508,31500.0
2013-07-24 09:55:00,94.18,94.18,93.96,93.96,26900.0,82.5508,82.5508,82.3579,82.3579,26900.0
2013-07-24 10:00:00,93.97,94.04,93.82,93.84,51900.0,82.3667,82.428,82.2352,82.2527,51900.0
2013-07-24 10:05:00,93.87,93.87,93.59,93.6,49900.0,82.279,82.279,82.0336,82.0424,49900.0
2013-07-24 10:10:00,93.58,93.68,93.58,93.68,13900.0,82.0248,82.1125,82.0248,82.1125,13900.0
2013-07-24 10:15:00,93.68,93.89,93.68,93.81,33500.0,82.1125,82.2966,82.1125,82.2264,33500.0
2013-07-24 10:20:00,93.82,93.9,93.76,93.8,31800.0,82.2352,82.3053,82.1826,82.2177,31800.0
2013-07-24 10:25:00,93.78,93.83,93.74,93.78,24900.0,82.2001,82.244,82.1651,82.2001,24900.0
2013-07-24 10:30:00,93.76,93.83,93.75,93.8,16000.0,82.1826,82.244,82.1739,82.2177,16000.0
2013-07-24 10:35:00,93.79,93.92,93.79,93.85,14300.0,82.2089,82.3229,82.2089,82.2615,14300.0
2013-07-24 10:40:00,93.86,93.89,93.83,93.85,19000.0,82.2703,82.2966,82.244,82.2615,19000.0
2013-07-24 10:45:00,93.85,93.88,93.81,93.85,15600.0,82.2615,82.2878,82.2264,82.2615,15600.0
2013-07-24 10:50:00,93.86,93.9,93.84,93.88,12100.0,82.2703,82.3053,82.2527,82.2878,12100.0
2013-07-24 10:55:00,93.9,93.9,93.85,93.85,20100.0,82.3053,82.3053,82.2615,82.2615,20100.0
2013-07-24 11:00:00,93.86,93.86,93.78,93.81,8000.0,82.2703,82.2703,82.2001,82.2264,8000.0
2013-07-24 11:05:00,93.83,93.84,93.67,93.67,7500.0,82.244,82.2527,82.1037,82.1037,7500.0
2013-07-24 11:10:00,93.68,93.72,93.66,93.67,8500.0,82.1125,82.1476,82.095,82.1037,8500.0
2013-07-24 11:15:00,93.69,93.76,93.68,93.76,4600.0,82.1213,82.1826,82.1125,82.1826,4600.0
2013-07-24 11:20:00,93.74,93.84,93.74,93.81,5700.0,82.1651,82.2527,82.1651,82.2264,5700.0
2013-07-24 11:25:00,93.82,93.88,93.81,93.86,5300.0,82.2352,82.2878,82.2264,82.2703,5300.0
2013-07-24 11:30:00,93.86,93.9,93.83,93.87,9700.0,82.2703,82.3053,82.244,82.279,9700.0
2013-07-24 11:35:00,93.87,93.89,93.77,93.78,5300.0,82.279,82.2966,82.1914,82.2001,5300.0
2013-07-24 11:40:00,93.78,93.79,93.74,93.76,5900.0,82.2001,82.2089,82.1651,82.1826,5900.0
2013-07-24 11:45:00,93.76,93.76,93.66,93.67,6800.0,82.1826,82.1826,82.095,82.1037,6800.0
2013-07-24 11:50:00,93.7,93.78,93.7,93.78,3100.0,82.13,82.2001,82.13,82.2001,3100.0
2013-07-24 11:55:00,93.75,93.75,93.69,93.69,4700.0,82.1739,82.1739,82.1213,82.1213,4700.0
2013-07-24 12:00:00,93.71,93.72,93.67,93.7,3300.0,82.1388,82.1476,82.1037,82.13,3300.0
2013-07-24 12:05:00,93.71,93.72,93.63,93.63,3200.0,82.1388,82.1476,82.0687,82.0687,3200.0
2013-07-24 12:10:00,93.63,93.63,93.56,93.59,10600.0,82.0687,82.0687,82.0073,82.0336,10600.0
2013-07-24 12:15:00,93.6,93.69,93.59,93.66,10000.0,82.0424,82.1213,82.0336,82.095,10000.0
2013-07-24 12:20:00,93.66,93.66,93.59,93.62,6800.0,82.095,82.095,82.0336,82.0599,6800.0
2013-07-24 12:25:00,93.68,93.68,93.58,93.62,7400.0,82.1125,82.1125,82.0248,82.0599,7400.0
2013-07-24 12:30:00,93.63,93.71,93.61,93.61,7000.0,82.0687,82.1388,82.0511,82.0511,7000.0
2013-07-24 12:35:00,93.62,93.65,93.6,93.61,5400.0,82.0599,82.0862,82.0424,82.0511,5400.0
2013-07-24 12:40:00,93.6,93.65,93.6,93.62,4500.0,82.0424,82.0862,82.0424,82.0599,4500.0
2013-07-24 12:45:00,93.64,93.73,93.64,93.71,5400.0,82.0774,82.1563,82.0774,82.1388,5400.0
2013-07-24 12:50:00,93.71,93.71,93.61,93.63,7500.0,82.1388,82.1388,82.0511,82.0687,7500.0
2013-07-24 12:55:00,93.63,93.65,93.59,93.64,5500.0,82.0687,82.0862,82.0336,82.0774,5500.0
2013-07-24 13:00:00,93.64,93.69,93.64,93.67,6600.0,82.0774,82.1213,82.0774,82.1037,6600.0
2013-07-24 13:05:00,93.65,93.69,93.59,93.67,6800.0,82.0862,82.1213,82.0336,82.1037,6800.0
2013-07-24 13:10:00,93.66,93.66,93.59,93.61,5100.0,82.095,82.095,82.0336,82.0511,5100.0
2013-07-24 13:15:00,93.6,93.69,93.59,93.65,6200.0,82.0424,82.1213,82.0336,82.0862,6200.0
2013-07-24 13:20:00,93.65,93.67,93.57,93.59,6200.0,82.0862,82.1037,82.0161,82.0336,6200.0
2013-07-24 13:25:00,93.59,93.64,93.59,93.59,2900.0,82.0336,82.0774,82.0336,82.0336,2900.0
2013-07-24 13:30:00,93.61,93.61,93.57,93.57,5300.0,82.0511,82.0511,82.0161,82.0161,5300.0
2013-07-24 13:35:00,93.59,93.61,93.55,93.61,7600.0,82.0336,82.0511,81.9985,82.0511,7600.0
2013-07-24 13:40:00,93.62,93.63,93.59,93.61,6200.0,82.0599,82.0687,82.0336,82.0511,6200.0
2013-07-24 13:45:00,93.61,93.68,93.6,93.67,3700.0,82.0511,82.1125,82.0424,82.1037,3700.0
2013-07-24 13:50:00,93.67,93.72,93.67,93.69,6000.0,82.1037,82.1476,82.1037,82.1213,6000.0
2013-07-24 13:55:00,93.69,93.72,93.65,93.69,5400.0,82.1213,82.1476,82.0862,82.1213,5400.0
2013-07-24 14:00:00,93.71,93.75,93.66,93.66,7000.0,82.1388,82.1739,82.095,82.095,7000.0
2013-07-24 14:05:00,93.66,93.73,93.66,93.7,5900.0,82.095,82.1563,82.095,82.13,5900.0
2013-07-24 14:10:00,93.71,93.73,93.68,93.68,5600.0,82.1388,82.1563,82.1125,82.1125,5600.0
2013-07-24 14:15:00,93.69,93.71,93.62,93.63,13100.0,82.1213,82.1388,82.0599,82.0687,13100.0
2013-07-24 14:20:00,93.64,93.64,93.59,93.6,5200.0,82.0774,82.0774,82.0336,82.0424,5200.0
2013-07-24 14:25:00,93.62,93.68,93.61,93.65,6500.0,82.0599,82.1125,82.0511,82.0862,6500.0
2013-07-24 14:30:00,93.66,93.66,93.61,93.65,14400.0,82.095,82.095,82.0511,82.0862,14400.0
2013-07-24 14:35:00,93.64,93.68,93.6,93.64,11100.0,82.0774,82.1125,82.0424,82.0774,11100.0
2013-07-24 14:40:00,93.65,93.65,93.59,93.59,13000.0,82.0862,82.0862,82.0336,82.0336,13000.0
2013-07-24 14:45:00,93.59,93.68,93.59,93.68,5300.0,82.0336,82.1125,82.0336,82.1125,5300.0
2013-07-24 14:50:00,93.67,93.74,93.67,93.69,10000.0,82.1037,82.1651,82.1037,82.1213,10000.0
2013-07-24 14:55:00,93.7,93.82,93.69,93.8,11200.0,82.13,82.2352,82.1213,82.2177,11200.0
2013-07-24 15:00:00,93.79,93.81,93.63,93.65,18400.0,82.2089,82.2264,82.0687,82.0862,18400.0
2013-07-24 15:05:00,93.65,93.7,93.58,93.7,15300.0,82.0862,82.13,82.0248,82.13,15300.0
2013-07-24 15:10:00,93.69,93.71,93.64,93.66,10000.0,82.1213,82.1388,82.0774,82.095,10000.0
2013-07-24 15:15:00,93.65,93.67,93.63,93.64,5300.0,82.0862,82.1037,82.0687,82.0774,5300.0
2013-07-24 15:20:00,93.62,93.86,93.62,93.84,36800.0,82.0599,82.2703,82.0599,82.2527,36800.0
2013-07-24 15:25:00,93.85,93.85,93.78,93.8,22700.0,82.2615,82.2615,82.2001,82.2177,22700.0
2013-07-24 15:30:00,93.8,93.83,93.77,93.78,15900.0,82.2177,82.244,82.1914,82.2001,15900.0
2013-07-24 15:35:00,93.78,93.84,93.74,93.74,20200.0,82.2001,82.2527,82.1651,82.1651,20200.0
2013-07-24 15:40:00,93.74,93.81,93.71,93.71,27500.0,82.1651,82.2264,82.1388,82.1388,27500.0
2013-07-24 15:45:00,93.7,93.73,93.7,93.72,26900.0,82.13,82.1563,82.13,82.1476,26900.0
2013-07-24 15:50:00,93.71,93.74,93.62,93.7,34100.0,82.1388,82.1651,82.0599,82.13,34100.0
2013-07-24 15:55:00,93.7,93.71,93.67,93.68,41300.0,82.13,82.1388,82.1037,82.1125,41300.0
2013-07-25 09:30:00,93.5,93.54,93.22,93.38,40600.0,81.9547,81.9898,81.7093,81.8495,40600.0
2013-07-25 09:35:00,93.35,93.53,93.35,93.53,20000.0,81.8232,81.981,81.8232,81.981,20000.0
2013-07-25 09:40:00,93.49,93.64,93.4,93.61,58400.0,81.946,82.0774,81.8671,82.0511,58400.0
2013-07-25 09:45:00,93.62,93.65,93.41,93.46,32300.0,82.0599,82.0862,81.8758,81.9197,32300.0
2013-07-25 09:50:00,93.46,93.67,93.46,93.57,28800.0,81.9197,82.1037,81.9197,82.0161,28800.0
2013-07-25 09:55:00,93.51,93.54,93.32,93.33,52400.0,81.9635,81.9898,81.7969,81.8057,52400.0
2013-07-25 10:00:00,93.42,93.45,93.36,93.43,18400.0,81.8846,81.9109,81.832,81.8934,18400.0
2013-07-25 10:05:00,93.45,93.53,93.44,93.49,15400.0,81.9109,81.981,81.9021,81.946,15400.0
2013-07-25 10:10:00,93.49,93.56,93.47,93.48,25700.0,81.946,82.0073,81.9284,81.9372,25700.0
2013-07-25 10:15:00,93.48,93.51,93.44,93.47,14100.0,81.9372,81.9635,81.9021,81.9284,14100.0
2013-07-25 10:20:00,93.47,93.53,93.44,93.47,21200.0,81.9284,81.981,81.9021,81.9284,21200.0
2013-07-25 10:25:00,93.46,93.51,93.43,93.51,8600.0,81.9197,81.9635,81.8934,81.9635,8600.0
2013-07-25 10:30:00,93.53,93.65,93.52,93.6,19800.0,81.981,82.0862,81.9723,82.0424,19800.0
2013-07-25 10:35:00,93.61,93.62,93.48,93.52,7500.0,82.0511,82.0599,81.9372,81.9723,7500.0
2013-07-25 10:40:00,93.5,93.51,93.41,93.45,22700.0,81.9547,81.9635,81.8758,81.9109,22700.0
2013-07-25 10:45:00,93.45,93.49,93.45,93.46,8200.0,81.9109,81.946,81.9109,81.9197,8200.0
2013-07-25 10:50:00,93.44,93.5,93.32,93.33,15800.0,81.9021,81.9547,81.7969,81.8057,15800.0
2013-07-25 10:55:00,93.33,93.43,93.33,93.42,18200.0,81.8057,81.8934,81.8057,81.8846,18200.0
2013-07-25 11:00:00,93.43,93.48,93.38,93.43,38100.0,81.8934,81.9372,81.8495,81.8934,38100.0
2013-07-25 11:05:00,93.41,93.58,93.39,93.43,36900.0,81.8758,82.0248,81.8583,81.8934,36900.0
2013-07-25 11:10:00,93.46,93.46,93.39,93.39,4600.0,81.9197,81.9197,81.8583,81.8583,4600.0
2013-07-25 11:15:00,93.38,93.4,93.34,93.34,8200.0,81.8495,81.8671,81.8145,81.8145,8200.0
2013-07-25 11:20:00,93.32,93.35,93.27,93.27,4100.0,81.7969,81.8232,81.7531,81.7531,4100.0
2013-07-25 11:25:00,93.28,93.35,93.28,93.35,2200.0,81.7619,81.8232,81.7619,81.8232,2200.0
2013-07-25 11:30:00,93.36,93.38,93.25,93.34,8300.0,81.832,81.8495,81.7356,81.8145,8300.0
2013-07-25 11:35:00,93.33,93.33,93.28,93.28,2500.0,81.8057,81.8057,81.7619,81.7619,2500.0
2013-07-25 11:40:00,93.28,93.28,93.13,93.15,7500.0,81.7619,81.7619,81.6304,81.6479,7500.0
2013-07-25 11:45:00,93.14,93.17,93.1,93.17,5900.0,81.6392,81.6655,81.6041,81.6655,5900.0
2013-07-25 11:50:00,93.17,93.35,93.13,93.33,11900.0,81.6655,81.8232,81.6304,81.8057,11900.0
2013-07-25 11:55:00,93.33,93.38,93.29,93.36,8000.0,81.8057,81.8495,81.7707,81.832,8000.0
2013-07-25 12:00:00,93.36,93.36,93.27,93.3,15100.0,81.832,81.832,81.7531,81.7794,15100.0
2013-07-25 12:05:00,93.3,93.33,93.29,93.33,4100.0,81.7794,81.8057,81.7707,81.8057,4100.0
2013-07-25 12:10:00,93.33,93.33,93.32,93.33,8000.0,81.8057,81.8057,81.7969,81.8057,8000.0
2013-07-25 12:15:00,93.33,93.48,93.33,93.45,6300.0,81.8057,81.9372,81.8057,81.9109,6300.0
2013-07-25 12:20:00,93.47,93.56,93.47,93.5,8000.0,81.9284,82.0073,81.9284,81.9547,8000.0
2013-07-25 12:25:00,93.48,93.49,93.4,93.41,9700.0,81.9372,81.946,81.8671,81.8758,9700.0
2013-07-25 12:30:00,93.42,93.42,93.39,93.41,5100.0,81.8846,81.8846,81.8583,81.8758,5100.0
2013-07-25 12:35:00,93.41,93.42,93.4,93.42,6700.0,81.8758,81.8846,81.8671,81.8846,6700.0
2013-07-25 12:40:00,93.42,93.42,93.39,93.42,4800.0,81.8846,81.8846,81.8583,81.8846,4800.0
2013-07-25 12:45:00,93.42,93.5,93.41,93.47,15900.0,81.8846,81.9547,81.8758,81.9284,15900.0
2013-07-25 12:50:00,93.47,93.54,93.46,93.49,4700.0,81.9284,81.9898,81.9197,81.946,4700.0
2013-07-25 12:55:00,93.52,93.54,93.47,93.47,4500.0,81.9723,81.9898,81.9284,81.9284,4500.0
2013-07-25 13:00:00,93.49,93.54,93.47,93.52,12500.0,81.946,81.9898,81.9284,81.9723,12500.0
2013-07-25 13:05:00,93.52,93.53,93.43,93.43,8400.0,81.9723,81.981,81.8934,81.8934,8400.0
2013-07-25 13:10:00,93.42,93.42,93.36,93.37,17100.0,81.8846,81.8846,81.832,81.8408,17100.0
2013-07-25 13:15:00,93.35,93.36,93.28,93.29,9000.0,81.8232,81.832,81.7619,81.7707,9000.0
2013-07-25 13:20:00,93.29,93.33,93.28,93.33,6100.0,81.7707,81.8057,81.7619,81.8057,6100.0
2013-07-25 13:25:00,93.35,93.42,93.35,93.4,4500.0,81.8232,81.8846,81.8232,81.8671,4500.0
2013-07-25 13:30:00,93.42,93.51,93.42,93.47,4600.0,81.8846,81.9635,81.8846,81.9284,4600.0
2013-07-25 13:35:00,93.46,93.46,93.41,93.42,3000.0,81.9197,81.9197,81.8758,81.8846,3000.0
2013-07-25 13:40:00,93.42,93.48,93.42,93.47,3200.0,81.8846,81.9372,81.8846,81.9284,3200.0
2013-07-25 13:45:00,93.52,93.59,93.52,93.59,3800.0,81.9723,82.0336,81.9723,82.0336,3800.0
2013-07-25 13:50:00,93.61,93.61,93.55,93.56,6500.0,82.0511,82.0511,81.9985,82.0073,6500.0
2013-07-25 13:55:00,93.56,93.56,93.5,93.51,6700.0,82.0073,82.0073,81.9547,81.9635,6700.0
2013-07-25 14:00:00,93.52,93.6,93.52,93.6,4900.0,81.9723,82.0424,81.9723,82.0424,4900.0
2013-07-25 14:05:00,93.63,93.74,93.62,93.74,8400.0,82.0687,82.1651,82.0599,82.1651,8400.0
2013-07-25 14:10:00,93.74,93.79,93.55,93.55,41200.0,82.1651,82.2089,81.9985,81.9985,41200.0
2013-07-25 14:15:00,93.55,93.58,93.48,93.49,59600.0,81.9985,82.0248,81.9372,81.946,59600.0
2013-07-25 14:20:00,93.48,93.48,93.43,93.43,5800.0,81.9372,81.9372,81.8934,81.8934,5800.0
2013-07-25 14:25:00,93.44,93.46,93.39,93.42,6400.0,81.9021,81.9197,81.8583,81.8846,6400.0
2013-07-25 14:30:00,93.43,93.46,93.4,93.45,5400.0,81.8934,81.9197,81.8671,81.9109,5400.0
2013-07-25 14:35:00,93.44,93.44,93.38,93.42,8100.0,81.9021,81.9021,81.8495,81.8846,8100.0
2013-07-25 14:40:00,93.43,93.46,93.42,93.42,6600.0,81.8934,81.9197,81.8846,81.8846,6600.0
2013-07-25 14:45:00,93.43,93.46,93.37,93.39,8800.0,81.8934,81.9197,81.8408,81.8583,8800.0
2013-07-25 14:50:00,93.38,93.45,93.38,93.42,6700.0,81.8495,81.9109,81.8495,81.8846,6700.0
2013-07-25 14:55:00,93.42,93.44,93.36,93.4,31200.0,81.8846,81.9021,81.832,81.8671,31200.0
2013-07-25 15:00:00,93.4,93.44,93.39,93.4,15400.0,81.8671,81.9021,81.8583,81.8671,15400.0
2013-07-25 15:05:00,93.4,93.41,93.33,93.36,15100.0,81.8671,81.8758,81.8057,81.832,15100.0
2013-07-25 15:10:00,93.37,93.41,93.34,93.35,13200.0,81.8408,81.8758,81.8145,81.8232,13200.0
2013-07-25 15:15:00,93.35,93.37,93.3,93.37,17500.0,81.8232,81.8408,81.7794,81.8408,17500.0
2013-07-25 15:20:00,93.36,93.41,93.35,93.4,11800.0,81.832,81.8758,81.8232,81.8671,11800.0
2013-07-25 15:25:00,93.4,93.42,93.35,93.39,19100.0,81.8671,81.8846,81.8232,81.8583,19100.0
2013-07-25 15:30:00,93.38,93.43,93.36,93.38,22800.0,81.8495,81.8934,81.832,81.8495,22800.0
2013-07-25 15:35:00,93.38,93.59,93.38,93.55,46500.0,81.8495,82.0336,81.8495,81.9985,46500.0
2013-07-25 15:40:00,93.56,93.56,93.42,93.46,29900.0,82.0073,82.0073,81.8846,81.9197,29900.0
2013-07-25 15:45:00,93.45,93.61,93.39,93.61,28400.0,81.9109,82.0511,81.8583,82.0511,28400.0
2013-07-25 15:50:00,93.58,93.62,93.55,93.59,26000.0,82.0248,82.0599,81.9985,82.0336,26000.0
2013-07-25 15:55:00,93.58,93.58,93.5,93.54,28500.0,82.0248,82.0248,81.9547,81.9898,28500.0
2013-07-26 09:30:00,92.96,93.17,92.73,93.0,28200.0,81.4814,81.6655,81.2798,81.5165,28200.0
2013-07-26 09:35:00,93.05,93.29,93.0,93.21,7500.0,81.5603,81.7707,81.5165,81.7005,7500.0
2013-07-26 09:40:00,93.15,93.19,93.03,93.12,6800.0,81.6479,81.683,81.5428,81.6216,6800.0
2013-07-26 09:45:00,93.17,93.18,92.61,92.68,33200.0,81.6655,81.6742,81.1746,81.236,33200.0
2013-07-26 09:50:00,92.68,92.71,92.63,92.63,8600.0,81.236,81.2623,81.1922,81.1922,8600.0
2013-07-26 09:55:00,92.66,92.82,92.65,92.71,5200.0,81.2184,81.3587,81.2097,81.2623,5200.0
2013-07-26 10:00:00,92.72,92.8,92.63,92.65,8000.0,81.271,81.3412,81.1922,81.2097,8000.0
2013-07-26 10:05:00,92.66,92.77,92.66,92.74,5000.0,81.2184,81.3149,81.2184,81.2886,5000.0
2013-07-26 10:10:00,92.74,92.85,92.7,92.84,6800.0,81.2886,81.385,81.2535,81.3762,6800.0
2013-07-26 10:15:00,92.83,92.83,92.77,92.78,3000.0,81.3675,81.3675,81.3149,81.3236,3000.0
2013-07-26 10:20:00,92.78,92.91,92.78,92.9,3200.0,81.3236,81.4376,81.3236,81.4288,3200.0
2013-07-26 10:25:00,92.92,92.95,92.82,92.82,5200.0,81.4463,81.4726,81.3587,81.3587,5200.0
2013-07-26 10:30:00,92.82,92.85,92.75,92.77,13900.0,81.3587,81.385,81.2973,81.3149,13900.0
2013-07-26 10:35:00,92.77,92.78,92.67,92.68,3700.0,81.3149,81.3236,81.2272,81.236,3700.0
2013-07-26 10:40:00,92.69,92.75,92.62,92.75,5700.0,81.2447,81.2973,81.1834,81.2973,5700.0
2013-07-26 10:45:00,92.71,92.75,92.51,92.54,6900.0,81.2623,81.2973,81.087,81.1133,6900.0
2013-07-26 10:50:00,92.53,92.56,92.41,92.46,7000.0,81.1045,81.1308,80.9993,81.0431,7000.0
2013-07-26 10:55:00,92.48,92.48,92.33,92.4,18000.0,81.0607,81.0607,80.9292,80.9906,18000.0
2013-07-26 11:00:00,92.37,92.49,92.31,92.49,9400.0,80.9643,81.0694,80.9117,81.0694,9400.0
2013-07-26 11:05:00,92.47,92.5,92.33,92.33,21800.0,81.0519,81.0782,80.9292,80.9292,21800.0
2013-07-26 11:10:00,92.33,92.35,92.2,92.2,24000.0,80.9292,80.9467,80.8152,80.8152,24000.0
2013-07-26 11:15:00,92.2,92.28,92.13,92.27,13000.0,80.8152,80.8854,80.7539,80.8766,13000.0
2013-07-26 11:20:00,92.27,92.27,92.23,92.27,6500.0,80.8766,80.8766,80.8415,80.8766,6500.0
2013-07-26 11:25:00,92.27,92.36,92.27,92.34,8800.0,80.8766,80.9555,80.8766,80.938,8800.0
2013-07-26 11:30:00,92.34,92.39,92.29,92.36,29000.0,80.938,80.9818,80.8941,80.9555,29000.0
2013-07-26 11:35:00,92.35,92.42,92.33,92.4,8600.0,80.9467,81.0081,80.9292,80.9906,8600.0
2013-07-26 11:40:00,92.42,92.42,92.37,92.39,9800.0,81.0081,81.0081,80.9643,80.9818,9800.0
2013-07-26 11:45:00,92.39,92.52,92.39,92.5,12000.0,80.9818,81.0957,80.9818,81.0782,12000.0
2013-07-26 11:50:00,92.5,92.57,92.34,92.36,38100.0,81.0782,81.1396,80.938,80.9555,38100.0
2013-07-26 11:55:00,92.37,92.45,92.35,92.35,19000.0,80.9643,81.0344,80.9467,80.9467,19000.0
2013-07-26 12:00:00,92.37,92.4,92.29,92.29,18700.0,80.9643,80.9906,80.8941,80.8941,18700.0
2013-07-26 12:05:00,92.29,92.38,92.28,92.29,15400.0,80.8941,80.973,80.8854,80.8941,15400.0
2013-07-26 12:10:00,92.29,92.33,92.27,92.33,5600.0,80.8941,80.9292,80.8766,80.9292,5600.0
2013-07-26 12:15:00,92.34,92.34,92.3,92.31,9600.0,80.938,80.938,80.9029,80.9117,9600.0
2013-07-26 12:20:00,92.32,92.39,92.3,92.35,6500.0,80.9204,80.9818,80.9029,80.9467,6500.0
2013-07-26 12:25:00,92.35,92.42,92.35,92.41,9200.0,80.9467,81.0081,80.9467,80.9993,9200.0
2013-07-26 12:30:00,92.39,92.42,92.38,92.4,5800.0,80.9818,81.0081,80.973,80.9906,5800.0
2013-07-26 12:35:00,92.39,92.41,92.36,92.36,5500.0,80.9818,80.9993,80.9555,80.9555,5500.0
2013-07-26 12:40:00,92.37,92.41,92.35,92.4,2800.0,80.9643,80.9993,80.9467,80.9906,2800.0
2013-07-26 12:45:00,92.4,92.41,92.36,92.36,5200.0,80.9906,80.9993,80.9555,80.9555,5200.0
2013-07-26 12:50:00,92.38,92.41,92.27,92.3,33000.0,80.973,80.9993,80.8766,80.9029,33000.0
2013-07-26 12:55:00,92.31,92.38,92.3,92.3,3600.0,80.9117,80.973,80.9029,80.9029,3600.0
2013-07-26 13:00:00,92.31,92.41,92.31,92.4,5900.0,80.9117,80.9993,80.9117,80.9906,5900.0
2013-07-26 13:05:00,92.4,92.43,92.34,92.37,8400.0,80.9906,81.0168,80.938,80.9643,8400.0
2013-07-26 13:10:00,92.39,92.42,92.39,92.41,6700.0,80.9818,81.0081,80.9818,80.9993,6700.0
2013-07-26 13:15:00,92.4,92.41,92.28,92.35,11700.0,80.9906,80.9993,80.8854,80.9467,11700.0
2013-07-26 13:20:00,92.34,92.39,92.28,92.38,8200.0,80.938,80.9818,80.8854,80.973,8200.0
2013-07-26 13:25:00,92.41,92.44,92.37,92.44,4900.0,80.9993,81.0256,80.9643,81.0256,4900.0
2013-07-26 13:30:00,92.44,92.48,92.44,92.47,4000.0,81.0256,81.0607,81.0256,81.0519,4000.0
2013-07-26 13:35:00,92.47,92.49,92.45,92.46,2200.0,81.0519,81.0694,81.0344,81.0431,2200.0
2013-07-26 13:40:00,92.46,92.55,92.45,92.52,3400.0,81.0431,81.122,81.0344,81.0957,3400.0
2013-07-26 13:45:00,92.51,92.54,92.46,92.54,5400.0,81.087,81.1133,81.0431,81.1133,5400.0
2013-07-26 13:50:00,92.55,92.6,92.54,92.6,4600.0,81.122,81.1659,81.1133,81.1659,4600.0
2013-07-26 13:55:00,92.59,92.6,92.55,92.55,7300.0,81.1571,81.1659,81.122,81.122,7300.0
2013-07-26 14:00:00,92.56,92.62,92.56,92.61,4400.0,81.1308,81.1834,81.1308,81.1746,4400.0
2013-07-26 14:05:00,92.61,92.64,92.58,92.59,3300.0,81.1746,81.2009,81.1483,81.1571,3300.0
2013-07-26 14:10:00,92.59,92.72,92.59,92.68,6200.0,81.1571,81.271,81.1571,81.236,6200.0
2013-07-26 14:15:00,92.69,92.69,92.61,92.61,3800.0,81.2447,81.2447,81.1746,81.1746,3800.0
2013-07-26 14:20:00,92.62,92.62,92.57,92.58,4000.0,81.1834,81.1834,81.1396,81.1483,4000.0
2013-07-26 14:25:00,92.59,92.59,92.46,92.48,6400.0,81.1571,81.1571,81.0431,81.0607,6400.0
2013-07-26 14:30:00,92.48,92.57,92.47,92.5,4600.0,81.0607,81.1396,81.0519,81.0782,4600.0
2013-07-26 14:35:00,92.51,92.53,92.5,92.52,3000.0,81.087,81.1045,81.0782,81.0957,3000.0
2013-07-26 14:40:00,92.51,92.6,92.49,92.5,15300.0,81.087,81.1659,81.0694,81.0782,15300.0
2013-07-26 14:45:00,92.5,92.61,92.5,92.56,4800.0,81.0782,81.1746,81.0782,81.1308,4800.0
2013-07-26 14:50:00,92.59,92.69,92.56,92.59,12200.0,81.1571,81.2447,81.1308,81.1571,12200.0
2013-07-26 14:55:00,92.59,92.7,92.58,92.7,6300.0,81.1571,81.2535,81.1483,81.2535,6300.0
2013-07-26 15:00:00,92.69,92.74,92.68,92.7,7900.0,81.2447,81.2886,81.236,81.2535,7900.0
2013-07-26 15:05:00,92.71,92.84,92.7,92.84,7600.0,81.2623,81.3762,81.2535,81.3762,7600.0
2013-07-26 15:10:00,92.85,92.87,92.76,92.78,14000.0,81.385,81.4025,81.3061,81.3236,14000.0
2013-07-26 15:15:00,92.78,92.81,92.75,92.81,5300.0,81.3236,81.3499,81.2973,81.3499,5300.0
2013-07-26 15:20:00,92.82,92.85,92.77,92.8,8000.0,81.3587,81.385,81.3149,81.3412,8000.0
2013-07-26 15:25:00,92.81,92.81,92.76,92.79,5900.0,81.3499,81.3499,81.3061,81.3324,5900.0
2013-07-26 15:30:00,92.79,92.85,92.78,92.84,9900.0,81.3324,81.385,81.3236,81.3762,9900.0
2013-07-26 15:35:00,92.85,92.97,92.85,92.9,14700.0,81.385,81.4902,81.385,81.4288,14700.0
2013-07-26 15:40:00,92.9,92.98,92.86,92.86,12400.0,81.4288,81.4989,81.3937,81.3937,12400.0
2013-07-26 15:45:00,92.87,92.94,92.87,92.92,16400.0,81.4025,81.4639,81.4025,81.4463,16400.0
2013-07-26 15:50:00,92.93,92.97,92.86,92.93,17600.0,81.4551,81.4902,81.3937,81.4551,17600.0
2013-07-26 15:55:00,92.94,93.0,92.92,93.0,46200.0,81.4639,81.5165,81.4463,81.5165,46200.0
2013-07-29 09:30:00,92.72,93.04,92.7,92.81,22100.0,81.271,81.5515,81.2535,81.3499,22100.0
2013-07-29 09:35:00,92.83,93.11,92.83,93.01,10500.0,81.3675,81.6129,81.3675,81.5252,10500.0
2013-07-29 09:40:00,92.93,93.04,92.86,92.98,22900.0,81.4551,81.5515,81.3937,81.4989,22900.0
2013-07-29 09:45:00,92.98,93.09,92.87,92.87,23500.0,81.4989,81.5953,81.4025,81.4025,23500.0
2013-07-29 09:50:00,92.87,92.89,92.73,92.81,11200.0,81.4025,81.42,81.2798,81.3499,11200.0
2013-07-29 09:55:00,92.79,92.82,92.69,92.79,7500.0,81.3324,81.3587,81.2447,81.3324,7500.0
2013-07-29 10:00:00,92.81,92.89,92.75,92.77,9000.0,81.3499,81.42,81.2973,81.3149,9000.0
2013-07-29 10:05:00,92.78,92.83,92.76,92.78,7900.0,81.3236,81.3675,81.3061,81.3236,7900.0
2013-07-29 10:10:00,92.77,92.77,92.56,92.56,7600.0,81.3149,81.3149,81.1308,81.1308,7600.0
2013-07-29 10:15:00,92.56,92.58,92.47,92.5,14100.0,81.1308,81.1483,81.0519,81.0782,14100.0
2013-07-29 10:20:00,92.53,92.54,92.48,92.54,11900.0,81.1045,81.1133,81.0607,81.1133,11900.0
2013-07-29 10:25:00,92.55,92.6,92.47,92.6,9100.0,81.122,81.1659,81.0519,81.1659,9100.0
2013-07-29 10:30:00,92.6,92.6,92.38,92.4,28700.0,81.1659,81.1659,80.973,80.9906,28700.0
2013-07-29 10:35:00,92.41,92.45,92.34,92.35,12200.0,80.9993,81.0344,80.938,80.9467,12200.0
2013-07-29 10:40:00,92.36,92.37,92.3,92.35,18700.0,80.9555,80.9643,80.9029,80.9467,18700.0
2013-07-29 10:45:00,92.36,92.36,92.28,92.28,16500.0,80.9555,80.9555,80.8854,80.8854,16500.0
2013-07-29 10:50:00,92.28,92.3,92.17,92.18,26500.0,80.8854,80.9029,80.789,80.7977,26500.0
2013-07-29 10:55:00,92.17,92.29,92.16,92.25,14900.0,80.789,80.8941,80.7802,80.8591,14900.0
2013-07-29 11:00:00,92.23,92.28,92.14,92.15,25700.0,80.8415,80.8854,80.7627,80.7714,25700.0
2013-07-29 11:05:00,92.16,92.16,91.95,92.03,20800.0,80.7802,80.7802,80.5961,80.6662,20800.0
2013-07-29 11:10:00,92.03,92.1,91.92,91.92,15400.0,80.6662,80.7276,80.5698,80.5698,15400.0
2013-07-29 11:15:00,91.91,91.91,91.79,91.79,17500.0,80.5611,80.5611,80.4559,80.4559,17500.0
2013-07-29 11:20:00,91.79,91.93,91.79,91.86,16000.0,80.4559,80.5786,80.4559,80.5172,16000.0
2013-07-29 11:25:00,91.84,91.91,91.78,91.84,18800.0,80.4997,80.5611,80.4471,80.4997,18800.0
2013-07-29 11:30:00,91.84,91.92,91.83,91.9,11300.0,80.4997,80.5698,80.4909,80.5523,11300.0
2013-07-29 11:35:00,91.88,91.9,91.73,91.73,11100.0,80.5348,80.5523,80.4033,80.4033,11100.0
2013-07-29 11:40:00,91.72,91.76,91.7,91.71,13200.0,80.3945,80.4296,80.377,80.3858,13200.0
2013-07-29 11:45:00,91.71,91.71,91.62,91.64,14900.0,80.3858,80.3858,80.3069,80.3244,14900.0
2013-07-29 11:50:00,91.64,91.64,91.59,91.6,14000.0,80.3244,80.3244,80.2806,80.2893,14000.0
2013-07-29 11:55:00,91.59,91.61,91.51,91.54,19100.0,80.2806,80.2981,80.2104,80.2367,19100.0
2013-07-29 12:00:00,91.54,91.63,91.54,91.61,16500.0,80.2367,80.3156,80.2367,80.2981,16500.0
2013-07-29 12:05:00,91.6,91.61,91.55,91.56,14000.0,80.2893,80.2981,80.2455,80.2543,14000.0
2013-07-29 12:10:00,91.57,91.6,91.49,91.52,26100.0,80.263,80.2893,80.1929,80.2192,26100.0
2013-07-29 12:15:00,91.53,91.54,91.49,91.5,10500.0,80.228,80.2367,80.1929,80.2017,10500.0
2013-07-29 12:20:00,91.49,91.59,91.49,91.59,14700.0,80.1929,80.2806,80.1929,80.2806,14700.0
2013-07-29 12:25:00,91.6,91.7,91.59,91.69,26900.0,80.2893,80.377,80.2806,80.3682,26900.0
2013-07-29 12:30:00,91.7,91.79,91.7,91.77,12300.0,80.377,80.4559,80.377,80.4383,12300.0
2013-07-29 12:35:00,91.79,91.89,91.79,91.82,9400.0,80.4559,80.5435,80.4559,80.4822,9400.0
2013-07-29 12:40:00,91.82,91.9,91.82,91.87,10500.0,80.4822,80.5523,80.4822,80.526,10500.0
2013-07-29 12:45:00,91.87,91.95,91.86,91.93,9800.0,80.526,80.5961,80.5172,80.5786,9800.0
2013-07-29 12:50:00,91.92,91.95,91.86,91.87,10500.0,80.5698,80.5961,80.5172,80.526,10500.0
2013-07-29 12:55:00,91.86,91.91,91.85,91.87,14000.0,80.5172,80.5611,80.5085,80.526,14000.0
2013-07-29 13:00:00,91.87,91.91,91.84,91.87,10200.0,80.526,80.5611,80.4997,80.526,10200.0
2013-07-29 13:05:00,91.87,91.88,91.84,91.88,11900.0,80.526,80.5348,80.4997,80.5348,11900.0
2013-07-29 13:10:00,91.88,91.94,91.85,91.91,10800.0,80.5348,80.5874,80.5085,80.5611,10800.0
2013-07-29 13:15:00,91.93,92.01,91.91,92.0,6000.0,80.5786,80.6487,80.5611,80.6399,6000.0
2013-07-29 13:20:00,92.01,92.02,91.97,91.97,6400.0,80.6487,80.6575,80.6136,80.6136,6400.0
2013-07-29 13:25:00,91.97,92.0,91.9,91.92,17700.0,80.6136,80.6399,80.5523,80.5698,17700.0
2013-07-29 13:30:00,91.91,91.92,91.85,91.87,10300.0,80.5611,80.5698,80.5085,80.526,10300.0
2013-07-29 13:35:00,91.87,91.89,91.74,91.75,11900.0,80.526,80.5435,80.412,80.4208,11900.0
2013-07-29 13:40:00,91.75,91.81,91.73,91.76,9100.0,80.4208,80.4734,80.4033,80.4296,9100.0
2013-07-29 13:45:00,91.73,91.85,91.73,91.83,8900.0,80.4033,80.5085,80.4033,80.4909,8900.0
2013-07-29 13:50:00,91.82,91.87,91.81,91.86,10200.0,80.4822,80.526,80.4734,80.5172,10200.0
2013-07-29 13:55:00,91.87,92.0,91.83,91.89,10600.0,80.526,80.6399,80.4909,80.5435,10600.0
2013-07-29 14:00:00,91.91,92.05,91.9,92.04,9000.0,80.5611,80.6838,80.5523,80.675,9000.0
2013-07-29 14:05:00,92.03,92.05,91.98,92.02,8000.0,80.6662,80.6838,80.6224,80.6575,8000.0
2013-07-29 14:10:00,92.04,92.16,92.02,92.13,12500.0,80.675,80.7802,80.6575,80.7539,12500.0
2013-07-29 14:15:00,92.12,92.12,92.02,92.04,9000.0,80.7451,80.7451,80.6575,80.675,9000.0
2013-07-29 14:20:00,92.04,92.06,92.0,92.05,9600.0,80.675,80.6925,80.6399,80.6838,9600.0
2013-07-29 14:25:00,92.05,92.08,92.03,92.05,14500.0,80.6838,80.7101,80.6662,80.6838,14500.0
2013-07-29 14:30:00,92.05,92.07,92.03,92.04,14900.0,80.6838,80.7013,80.6662,80.675,14900.0
2013-07-29 14:35:00,92.03,92.05,91.93,91.96,12200.0,80.6662,80.6838,80.5786,80.6049,12200.0
2013-07-29 14:40:00,91.95,91.99,91.93,91.94,12800.0,80.5961,80.6312,80.5786,80.5874,12800.0
2013-07-29 14:45:00,91.94,92.0,91.9,91.99,32200.0,80.5874,80.6399,80.5523,80.6312,32200.0
2013-07-29 14:50:00,91.98,92.09,91.98,92.03,20700.0,80.6224,80.7188,80.6224,80.6662,20700.0
2013-07-29 14:55:00,92.03,92.13,92.0,92.12,11000.0,80.6662,80.7539,80.6399,80.7451,11000.0
2013-07-29 15:00:00,92.13,92.15,92.05,92.05,16700.0,80.7539,80.7714,80.6838,80.6838,16700.0
2013-07-29 15:05:00,92.05,92.06,92.01,92.04,11500.0,80.6838,80.6925,80.6487,80.675,11500.0
2013-07-29 15:10:00,92.04,92.04,92.0,92.03,15100.0,80.675,80.675,80.6399,80.6662,15100.0
2013-07-29 15:15:00,92.02,92.08,91.96,92.06,15900.0,80.6575,80.7101,80.6049,80.6925,15900.0
2013-07-29 15:20:00,92.06,92.19,92.02,92.16,17600.0,80.6925,80.8065,80.6575,80.7802,17600.0
2013-07-29 15:25:00,92.16,92.23,92.14,92.2,13500.0,80.7802,80.8415,80.7627,80.8152,13500.0
2013-07-29 15:30:00,92.2,92.26,92.18,92.19,14500.0,80.8152,80.8678,80.7977,80.8065,14500.0
2013-07-29 15:35:00,92.19,92.3,92.19,92.3,19300.0,80.8065,80.9029,80.8065,80.9029,19300.0
2013-07-29 15:40:00,92.3,92.3,92.19,92.21,11300.0,80.9029,80.9029,80.8065,80.824,11300.0
2013-07-29 15:45:00,92.21,92.32,92.19,92.25,25600.0,80.824,80.9204,80.8065,80.8591,25600.0
2013-07-29 15:50:00,92.25,92.26,92.13,92.15,38400.0,80.8591,80.8678,80.7539,80.7714,38400.0
2013-07-29 15:55:00,92.14,92.15,92.05,92.12,47100.0,80.7627,80.7714,80.6838,80.7451,47100.0
2013-07-30 09:30:00,92.8,94.88,92.43,94.46,90000.0,81.3412,83.1643,81.0168,82.7962,90000.0
2013-07-30 09:35:00,94.44,94.45,92.92,93.33,20000.0,82.7787,82.7874,81.4463,81.8057,20000.0
2013-07-30 09:40:00,93.4,94.4,93.37,94.4,27700.0,81.8671,82.7436,81.8408,82.7436,27700.0
2013-07-30 09:45:00,94.41,94.41,94.15,94.15,16000.0,82.7524,82.7524,82.5245,82.5245,16000.0
2013-07-30 09:50:00,94.12,94.12,93.27,93.84,18100.0,82.4982,82.4982,81.7531,82.2527,18100.0
2013-07-30 09:55:00,93.79,93.83,93.53,93.72,8200.0,82.2089,82.244,81.981,82.1476,8200.0
2013-07-30 10:00:00,93.7,93.79,93.63,93.79,13900.0,82.13,82.2089,82.0687,82.2089,13900.0
2013-07-30 10:05:00,93.75,94.05,93.75,94.05,10200.0,82.1739,82.4368,82.1739,82.4368,10200.0
2013-07-30 10:10:00,94.05,94.15,94.01,94.14,10800.0,82.4368,82.5245,82.4017,82.5157,10800.0
2013-07-30 10:15:00,94.13,94.25,94.04,94.16,11200.0,82.5069,82.6121,82.428,82.5332,11200.0
2013-07-30 10:20:00,94.17,94.31,94.16,94.2,23600.0,82.542,82.6647,82.5332,82.5683,23600.0
2013-07-30 10:25:00,94.21,94.24,94.06,94.07,16500.0,82.5771,82.6033,82.4456,82.4543,16500.0
2013-07-30 10:30:00,94.06,94.2,94.04,94.16,12200.0,82.4456,82.5683,82.428,82.5332,12200.0
2013-07-30 10:35:00,94.18,94.4,94.18,94.38,13600.0,82.5508,82.7436,82.5508,82.7261,13600.0
2013-07-30 10:40:00,94.38,94.54,94.35,94.53,15500.0,82.7261,82.8663,82.6998,82.8575,15500.0
2013-07-30 10:45:00,94.52,94.65,94.49,94.65,8600.0,82.8488,82.9627,82.8225,82.9627,8600.0
2013-07-30 10:50:00,94.65,94.69,94.38,94.41,20500.0,82.9627,82.9978,82.7261,82.7524,20500.0
2013-07-30 10:55:00,94.38,94.4,94.07,94.13,16500.0,82.7261,82.7436,82.4543,82.5069,16500.0
2013-07-30 11:00:00,94.13,94.13,93.93,93.98,15000.0,82.5069,82.5069,82.3316,82.3755,15000.0
2013-07-30 11:05:00,93.99,94.04,93.97,94.03,9800.0,82.3842,82.428,82.3667,82.4193,9800.0
2013-07-30 11:10:00,94.03,94.06,93.96,93.97,14700.0,82.4193,82.4456,82.3579,82.3667,14700.0
2013-07-30 11:15:00,93.99,94.27,93.96,94.23,8500.0,82.3842,82.6296,82.3579,82.5946,8500.0
2013-07-30 11:20:00,94.17,94.2,94.04,94.05,6500.0,82.542,82.5683,82.428,82.4368,6500.0
2013-07-30 11:25:00,94.09,94.25,94.09,94.22,4500.0,82.4719,82.6121,82.4719,82.5858,4500.0
2013-07-30 11:30:00,94.2,94.28,94.16,94.19,5200.0,82.5683,82.6384,82.5332,82.5595,5200.0
2013-07-30 11:35:00,94.21,94.38,94.17,94.35,6300.0,82.5771,82.7261,82.542,82.6998,6300.0
2013-07-30 11:40:00,94.36,94.42,94.35,94.39,5100.0,82.7085,82.7611,82.6998,82.7348,5100.0
2013-07-30 11:45:00,94.4,94.4,94.34,94.37,4300.0,82.7436,82.7436,82.691,82.7173,4300.0
2013-07-30 11:50:00,94.36,94.44,94.31,94.31,5300.0,82.7085,82.7787,82.6647,82.6647,5300.0
2013-07-30 11:55:00,94.27,94.29,94.19,94.19,7300.0,82.6296,82.6472,82.5595,82.5595,7300.0
2013-07-30 12:00:00,94.17,94.25,94.12,94.22,6800.0,82.542,82.6121,82.4982,82.5858,6800.0
2013-07-30 12:05:00,94.21,94.27,94.21,94.24,5600.0,82.5771,82.6296,82.5771,82.6033,5600.0
2013-07-30 12:10:00,94.24,94.25,94.17,94.2,8200.0,82.6033,82.6121,82.542,82.5683,8200.0
2013-07-30 12:15:00,94.21,94.23,94.15,94.15,5700.0,82.5771,82.5946,82.5245,82.5245,5700.0
2013-07-30 12:20:00,94.16,94.28,94.16,94.28,18900.0,82.5332,82.6384,82.5332,82.6384,18900.0
2013-07-30 12:25:00,94.29,94.33,94.21,94.31,16700.0,82.6472,82.6822,82.5771,82.6647,16700.0
2013-07-30 12:30:00,94.31,94.45,94.31,94.34,13200.0,82.6647,82.7874,82.6647,82.691,13200.0
2013-07-30 12:35:00,94.34,94.35,94.23,94.31,10100.0,82.691,82.6998,82.5946,82.6647,10100.0
2013-07-30 12:40:00,94.32,94.32,94.25,94.25,2700.0,82.6735,82.6735,82.6121,82.6121,2700.0
2013-07-30 12:45:00,94.23,94.35,94.23,94.31,7400.0,82.5946,82.6998,82.5946,82.6647,7400.0
2013-07-30 12:50:00,94.31,94.37,94.25,94.35,10200.0,82.6647,82.7173,82.6121,82.6998,10200.0
2013-07-30 12:55:00,94.37,94.37,94.29,94.3,9800.0,82.7173,82.7173,82.6472,82.6559,9800.0
2013-07-30 13:00:00,94.3,94.31,93.94,94.03,22800.0,82.6559,82.6647,82.3404,82.4193,22800.0
2013-07-30 13:05:00,94.07,94.15,93.96,94.01,18600.0,82.4543,82.5245,82.3579,82.4017,18600.0
2013-07-30 13:10:00,94.03,94.15,94.03,94.07,10300.0,82.4193,82.5245,82.4193,82.4543,10300.0
2013-07-30 13:15:00,94.06,94.07,93.9,93.93,32700.0,82.4456,82.4543,82.3053,82.3316,32700.0
2013-07-30 13:20:00,93.93,93.93,93.67,93.68,12600.0,82.3316,82.3316,82.1037,82.1125,12600.0
2013-07-30 13:25:00,93.68,93.69,93.38,93.62,17000.0,82.1125,82.1213,81.8495,82.0599,17000.0
2013-07-30 13:30:00,93.6,93.62,93.5,93.53,7900.0,82.0424,82.0599,81.9547,81.981,7900.0
2013-07-30 13:35:00,93.53,93.74,93.49,93.68,12500.0,81.981,82.1651,81.946,82.1125,12500.0
2013-07-30 13:40:00,93.67,93.67,93.6,93.62,6400.0,82.1037,82.1037,82.0424,82.0599,6400.0
2013-07-30 13:45:00,93.63,93.83,93.59,93.8,18300.0,82.0687,82.244,82.0336,82.2177,18300.0
2013-07-30 13:50:00,93.78,93.86,93.78,93.82,6700.0,82.2001,82.2703,82.2001,82.2352,6700.0
2013-07-30 13:55:00,93.86,93.86,93.74,93.75,4800.0,82.2703,82.2703,82.1651,82.1739,4800.0
2013-07-30 14:00:00,93.74,93.88,93.71,93.83,20700.0,82.1651,82.2878,82.1388,82.244,20700.0
2013-07-30 14:05:00,93.87,93.87,93.75,93.75,6800.0,82.279,82.279,82.1739,82.1739,6800.0
2013-07-30 14:10:00,93.77,93.79,93.76,93.77,8600.0,82.1914,82.2089,82.1826,82.1914,8600.0
2013-07-30 14:15:00,93.76,93.85,93.76,93.85,6200.0,82.1826,82.2615,82.1826,82.2615,6200.0
2013-07-30 14:20:00,93.86,93.86,93.76,93.76,5900.0,82.2703,82.2703,82.1826,82.1826,5900.0
2013-07-30 14:25:00,93.76,93.81,93.76,93.78,5800.0,82.1826,82.2264,82.1826,82.2001,5800.0
2013-07-30 14:30:00,93.78,93.8,93.76,93.77,16500.0,82.2001,82.2177,82.1826,82.1914,16500.0
2013-07-30 14:35:00,93.77,93.78,93.59,93.64,15200.0,82.1914,82.2001,82.0336,82.0774,15200.0
2013-07-30 14:40:00,93.66,93.67,93.55,93.58,4800.0,82.095,82.1037,81.9985,82.0248,4800.0
2013-07-30 14:45:00,93.6,93.67,93.58,93.67,3800.0,82.0424,82.1037,82.0248,82.1037,3800.0
2013-07-30 14:50:00,93.69,93.77,93.68,93.75,5300.0,82.1213,82.1914,82.1125,82.1739,5300.0
2013-07-30 14:55:00,93.75,93.75,93.65,93.65,5600.0,82.1739,82.1739,82.0862,82.0862,5600.0
2013-07-30 15:00:00,93.64,93.73,93.61,93.73,4500.0,82.0774,82.1563,82.0511,82.1563,4500.0
2013-07-30 15:05:00,93.72,93.89,93.72,93.84,8700.0,82.1476,82.2966,82.1476,82.2527,8700.0
2013-07-30 15:10:00,93.88,94.01,93.88,93.96,8500.0,82.2878,82.4017,82.2878,82.3579,8500.0
2013-07-30 15:15:00,93.98,94.08,93.97,94.06,54100.0,82.3755,82.4631,82.3667,82.4456,54100.0
2013-07-30 15:20:00,94.07,94.17,94.07,94.17,9100.0,82.4543,82.542,82.4543,82.542,9100.0
2013-07-30 15:25:00,94.18,94.18,94.11,94.15,7500.0,82.5508,82.5508,82.4894,82.5245,7500.0
2013-07-30 15:30:00,94.16,94.16,93.98,94.01,16000.0,82.5332,82.5332,82.3755,82.4017,16000.0
2013-07-30 15:35:00,94.0,94.0,93.87,93.89,10700.0,82.393,82.393,82.279,82.2966,10700.0
2013-07-30 15:40:00,93.89,93.94,93.84,93.91,15000.0,82.2966,82.3404,82.2527,82.3141,15000.0
2013-07-30 15:45:00,93.91,93.91,93.83,93.89,20900.0,82.3141,82.3141,82.244,82.2966,20900.0
2013-07-30 15:50:00,93.89,93.93,93.86,93.88,23200.0,82.2966,82.3316,82.2703,82.2878,23200.0
2013-07-30 15:55:00,93.88,93.92,93.73,93.76,74100.0,82.2878,82.3229,82.1563,82.1826,74100.0
2013-07-31 09:30:00,93.99,94.97,93.39,93.39,29600.0,82.3842,83.2432,81.8583,81.8583,29600.0
2013-07-31 09:35:00,93.41,93.46,92.8,92.8,24500.0,81.8758,81.9197,81.3412,81.3412,24500.0
2013-07-31 09:40:00,92.98,93.34,92.85,92.95,20500.0,81.4989,81.8145,81.385,81.4726,20500.0
2013-07-31 09:45:00,92.96,93.14,92.54,92.84,26600.0,81.4814,81.6392,81.1133,81.3762,26600.0
2013-07-31 09:50:00,92.77,93.0,92.71,92.92,15800.0,81.3149,81.5165,81.2623,81.4463,15800.0
2013-07-31 09:55:00,92.92,92.98,92.75,92.75,14300.0,81.4463,81.4989,81.2973,81.2973,14300.0
2013-07-31 10:00:00,92.81,92.96,92.74,92.92,8600.0,81.3499,81.4814,81.2886,81.4463,8600.0
2013-07-31 10:05:00,92.93,93.01,92.8,92.8,11200.0,81.4551,81.5252,81.3412,81.3412,11200.0
2013-07-31 10:10:00,92.77,92.81,92.58,92.61,11800.0,81.3149,81.3499,81.1483,81.1746,11800.0
2013-07-31 10:15:00,92.61,92.77,92.6,92.71,46300.0,81.1746,81.3149,81.1659,81.2623,46300.0
2013-07-31 10:20:00,92.74,92.85,92.72,92.77,20200.0,81.2886,81.385,81.271,81.3149,20200.0
2013-07-31 10:25:00,92.76,93.0,92.76,92.93,21400.0,81.3061,81.5165,81.3061,81.4551,21400.0
2013-07-31 10:30:00,92.92,92.98,92.84,92.87,26000.0,81.4463,81.4989,81.3762,81.4025,26000.0
2013-07-31 10:35:00,92.88,93.1,92.88,93.02,13200.0,81.4113,81.6041,81.4113,81.534,13200.0
2013-07-31 10:40:00,93.02,93.12,93.02,93.04,13200.0,81.534,81.6216,81.534,81.5515,13200.0
2013-07-31 10:45:00,93.05,93.16,93.04,93.11,10900.0,81.5603,81.6567,81.5515,81.6129,10900.0
2013-07-31 10:50:00,93.12,93.17,93.1,93.12,7600.0,81.6216,81.6655,81.6041,81.6216,7600.0
2013-07-31 10:55:00,93.1,93.13,93.08,93.1,7700.0,81.6041,81.6304,81.5866,81.6041,7700.0
2013-07-31 11:00:00,93.1,93.19,93.09,93.15,11100.0,81.6041,81.683,81.5953,81.6479,11100.0
2013-07-31 11:05:00,93.15,93.15,93.09,93.1,11500.0,81.6479,81.6479,81.5953,81.6041,11500.0
2013-07-31 11:10:00,93.1,93.12,92.98,92.99,9800.0,81.6041,81.6216,81.4989,81.5077,9800.0
2013-07-31 11:15:00,92.99,93.09,92.98,93.09,10300.0,81.5077,81.5953,81.4989,81.5953,10300.0
2013-07-31 11:20:00,93.09,93.15,93.09,93.13,6000.0,81.5953,81.6479,81.5953,81.6304,6000.0
2013-07-31 11:25:00,93.13,93.13,93.06,93.06,10000.0,81.6304,81.6304,81.5691,81.5691,10000.0
2013-07-31 11:30:00,93.06,93.12,93.06,93.11,8900.0,81.5691,81.6216,81.5691,81.6129,8900.0
2013-07-31 11:35:00,93.1,93.13,93.03,93.03,19500.0,81.6041,81.6304,81.5428,81.5428,19500.0
2013-07-31 11:40:00,93.03,93.03,92.93,92.93,10000.0,81.5428,81.5428,81.4551,81.4551,10000.0
2013-07-31 11:45:00,92.93,92.99,92.9,92.96,7000.0,81.4551,81.5077,81.4288,81.4814,7000.0
2013-07-31 11:50:00,92.98,92.99,92.95,92.98,8600.0,81.4989,81.5077,81.4726,81.4989,8600.0
2013-07-31 11:55:00,92.99,93.0,92.96,92.96,5500.0,81.5077,81.5165,81.4814,81.4814,5500.0
2013-07-31 12:00:00,92.97,92.98,92.82,92.86,10800.0,81.4902,81.4989,81.3587,81.3937,10800.0
2013-07-31 12:05:00,92.85,92.86,92.82,92.83,6300.0,81.385,81.3937,81.3587,81.3675,6300.0
2013-07-31 12:10:00,92.83,92.85,92.79,92.8,7900.0,81.3675,81.385,81.3324,81.3412,7900.0
2013-07-31 12:15:00,92.8,92.88,92.8,92.88,5200.0,81.3412,81.4113,81.3412,81.4113,5200.0
2013-07-31 12:20:00,92.88,92.88,92.85,92.85,3700.0,81.4113,81.4113,81.385,81.385,3700.0
2013-07-31 12:25:00,92.86,92.89,92.83,92.84,21800.0,81.3937,81.42,81.3675,81.3762,21800.0
2013-07-31 12:30:00,92.84,92.85,92.83,92.84,10500.0,81.3762,81.385,81.3675,81.3762,10500.0
2013-07-31 12:35:00,92.84,92.89,92.84,92.88,7200.0,81.3762,81.42,81.3762,81.4113,7200.0
2013-07-31 12:40:00,92.87,92.89,92.85,92.85,5200.0,81.4025,81.42,81.385,81.385,5200.0
2013-07-31 12:45:00,92.83,92.83,92.8,92.8,5900.0,81.3675,81.3675,81.3412,81.3412,5900.0
2013-07-31 12:50:00,92.81,92.82,92.8,92.8,5000.0,81.3499,81.3587,81.3412,81.3412,5000.0
2013-07-31 12:55:00,92.8,92.81,92.77,92.79,10200.0,81.3412,81.3499,81.3149,81.3324,10200.0
2013-07-31 13:00:00,92.79,92.84,92.79,92.81,7000.0,81.3324,81.3762,81.3324,81.3499,7000.0
2013-07-31 13:05:00,92.84,92.84,92.76,92.76,11600.0,81.3762,81.3762,81.3061,81.3061,11600.0
2013-07-31 13:10:00,92.76,92.77,92.7,92.71,10600.0,81.3061,81.3149,81.2535,81.2623,10600.0
2013-07-31 13:15:00,92.7,92.78,92.7,92.74,11400.0,81.2535,81.3236,81.2535,81.2886,11400.0
2013-07-31 13:20:00,92.75,92.79,92.75,92.75,9500.0,81.2973,81.3324,81.2973,81.2973,9500.0
2013-07-31 13:25:00,92.76,92.77,92.73,92.75,5300.0,81.3061,81.3149,81.2798,81.2973,5300.0
2013-07-31 13:30:00,92.75,92.78,92.74,92.78,10500.0,81.2973,81.3236,81.2886,81.3236,10500.0
2013-07-31 13:35:00,92.77,92.8,92.75,92.76,6100.0,81.3149,81.3412,81.2973,81.3061,6100.0
2013-07-31 13:40:00,92.77,92.81,92.77,92.77,5300.0,81.3149,81.3499,81.3149,81.3149,5300.0
2013-07-31 13:45:00,92.76,92.79,92.64,92.69,16700.0,81.3061,81.3324,81.2009,81.2447,16700.0
2013-07-31 13:50:00,92.69,92.72,92.68,92.69,8600.0,81.2447,81.271,81.236,81.2447,8600.0
2013-07-31 13:55:00,92.7,92.74,92.68,92.74,7700.0,81.2535,81.2886,81.236,81.2886,7700.0
2013-07-31 14:00:00,92.72,92.94,92.68,92.91,27500.0,81.271,81.4639,81.236,81.4376,27500.0
2013-07-31 14:05:00,92.92,92.93,92.7,92.71,7200.0,81.4463,81.4551,81.2535,81.2623,7200.0
2013-07-31 14:10:00,92.69,92.76,92.65,92.66,19200.0,81.2447,81.3061,81.2097,81.2184,19200.0
2013-07-31 14:15:00,92.67,92.67,92.46,92.57,13000.0,81.2272,81.2272,81.0431,81.1396,13000.0
2013-07-31 14:20:00,92.59,92.78,92.56,92.75,12300.0,81.1571,81.3236,81.1308,81.2973,12300.0
2013-07-31 14:25:00,92.72,92.8,92.71,92.78,11200.0,81.271,81.3412,81.2623,81.3236,11200.0
2013-07-31 14:30:00,92.8,92.93,92.79,92.91,10500.0,81.3412,81.4551,81.3324,81.4376,10500.0
2013-07-31 14:35:00,92.92,93.04,92.89,93.0,10900.0,81.4463,81.5515,81.42,81.5165,10900.0
2013-07-31 14:40:00,93.01,93.05,92.98,92.98,15900.0,81.5252,81.5603,81.4989,81.4989,15900.0
2013-07-31 14:45:00,93.0,93.03,92.98,93.0,18600.0,81.5165,81.5428,81.4989,81.5165,18600.0
2013-07-31 14:50:00,93.0,93.04,92.97,92.99,18200.0,81.5165,81.5515,81.4902,81.5077,18200.0
2013-07-31 14:55:00,93.0,93.04,92.99,93.03,9400.0,81.5165,81.5515,81.5077,81.5428,9400.0
2013-07-31 15:00:00,93.05,93.05,92.89,92.9,16500.0,81.5603,81.5603,81.42,81.4288,16500.0
2013-07-31 15:05:00,92.9,92.91,92.76,92.77,14600.0,81.4288,81.4376,81.3061,81.3149,14600.0
2013-07-31 15:10:00,92.78,92.78,92.56,92.59,25400.0,81.3236,81.3236,81.1308,81.1571,25400.0
2013-07-31 15:15:00,92.59,92.59,92.5,92.5,16700.0,81.1571,81.1571,81.0782,81.0782,16700.0
2013-07-31 15:20:00,92.5,92.57,92.45,92.46,20500.0,81.0782,81.1396,81.0344,81.0431,20500.0
2013-07-31 15:25:00,92.47,92.62,92.47,92.6,19100.0,81.0519,81.1834,81.0519,81.1659,19100.0
2013-07-31 15:30:00,92.6,92.6,92.33,92.38,28100.0,81.1659,81.1659,80.9292,80.973,28100.0
2013-07-31 15:35:00,92.38,92.51,92.38,92.42,25000.0,80.973,81.087,80.973,81.0081,25000.0
2013-07-31 15:40:00,92.42,92.42,92.22,92.22,38500.0,81.0081,81.0081,80.8328,80.8328,38500.0
2013-07-31 15:45:00,92.22,92.22,92.07,92.21,59200.0,80.8328,80.8328,80.7013,80.824,59200.0
2013-07-31 15:50:00,92.2,92.34,92.17,92.18,55300.0,80.8152,80.938,80.789,80.7977,55300.0
2013-07-31 15:55:00,92.14,92.24,92.1,92.15,132700.0,80.7627,80.8503,80.7276,80.7714,132700.0
2013-08-01 09:30:00,92.87,93.54,92.83,93.54,33300.0,81.4025,81.9898,81.3675,81.9898,33300.0
2013-08-01 09:35:00,93.48,93.84,93.13,93.78,44800.0,81.9372,82.2527,81.6304,82.2001,44800.0
2013-08-01 09:40:00,93.74,93.93,93.57,93.88,10800.0,82.1651,82.3316,82.0161,82.2878,10800.0
2013-08-01 09:45:00,93.88,93.98,93.87,93.98,10200.0,82.2878,82.3755,82.279,82.3755,10200.0
2013-08-01 09:50:00,93.98,94.16,93.93,93.93,24200.0,82.3755,82.5332,82.3316,82.3316,24200.0
2013-08-01 09:55:00,93.95,94.13,93.91,93.93,17600.0,82.3492,82.5069,82.3141,82.3316,17600.0
2013-08-01 10:00:00,93.94,94.12,93.88,93.92,14600.0,82.3404,82.4982,82.2878,82.3229,14600.0
2013-08-01 10:05:00,93.95,94.06,93.87,93.97,24500.0,82.3492,82.4456,82.279,82.3667,24500.0
2013-08-01 10:10:00,93.95,93.96,93.85,93.9,11800.0,82.3492,82.3579,82.2615,82.3053,11800.0
2013-08-01 10:15:00,93.91,93.94,93.79,93.84,13300.0,82.3141,82.3404,82.2089,82.2527,13300.0
2013-08-01 10:20:00,93.86,94.06,93.86,94.06,7200.0,82.2703,82.4456,82.2703,82.4456,7200.0
2013-08-01 10:25:00,94.05,94.13,94.02,94.13,3500.0,82.4368,82.5069,82.4105,82.5069,3500.0
2013-08-01 10:30:00,94.14,94.14,93.92,93.96,9400.0,82.5157,82.5157,82.3229,82.3579,9400.0
2013-08-01 10:35:00,93.97,94.05,93.94,94.0,6200.0,82.3667,82.4368,82.3404,82.393,6200.0
2013-08-01 10:40:00,94.02,94.07,93.96,94.0,6300.0,82.4105,82.4543,82.3579,82.393,6300.0
2013-08-01 10:45:00,93.98,94.01,93.86,93.86,5200.0,82.3755,82.4017,82.2703,82.2703,5200.0
2013-08-01 10:50:00,93.85,93.88,93.78,93.8,5200.0,82.2615,82.2878,82.2001,82.2177,5200.0
2013-08-01 10:55:00,93.79,93.81,93.73,93.81,3200.0,82.2089,82.2264,82.1563,82.2264,3200.0
2013-08-01 11:00:00,93.82,93.83,93.71,93.76,6400.0,82.2352,82.244,82.1388,82.1826,6400.0
2013-08-01 11:05:00,93.76,93.76,93.69,93.69,4600.0,82.1826,82.1826,82.1213,82.1213,4600.0
2013-08-01 11:10:00,93.71,93.73,93.59,93.6,5600.0,82.1388,82.1563,82.0336,82.0424,5600.0
2013-08-01 11:15:00,93.61,93.65,93.56,93.62,5600.0,82.0511,82.0862,82.0073,82.0599,5600.0
2013-08-01 11:20:00,93.65,93.69,93.6,93.63,10000.0,82.0862,82.1213,82.0424,82.0687,10000.0
2013-08-01 11:25:00,93.64,93.77,93.56,93.59,23100.0,82.0774,82.1914,82.0073,82.0336,23100.0
2013-08-01 11:30:00,93.59,93.6,93.54,93.58,13400.0,82.0336,82.0424,81.9898,82.0248,13400.0
2013-08-01 11:35:00,93.57,93.6,93.57,93.58,6900.0,82.0161,82.0424,82.0161,82.0248,6900.0
2013-08-01 11:40:00,93.59,93.59,93.38,93.46,22100.0,82.0336,82.0336,81.8495,81.9197,22100.0
2013-08-01 11:45:00,93.45,93.5,93.39,93.42,12000.0,81.9109,81.9547,81.8583,81.8846,12000.0
2013-08-01 11:50:00,93.42,93.48,93.42,93.48,7800.0,81.8846,81.9372,81.8846,81.9372,7800.0
2013-08-01 11:55:00,93.48,93.51,93.44,93.47,13700.0,81.9372,81.9635,81.9021,81.9284,13700.0
2013-08-01 12:00:00,93.48,93.55,93.47,93.48,7800.0,81.9372,81.9985,81.9284,81.9372,7800.0
2013-08-01 12:05:00,93.47,93.47,93.4,93.43,4200.0,81.9284,81.9284,81.8671,81.8934,4200.0
2013-08-01 12:10:00,93.44,93.52,93.44,93.52,5200.0,81.9021,81.9723,81.9021,81.9723,5200.0
2013-08-01 12:15:00,93.52,93.59,93.51,93.57,12900.0,81.9723,82.0336,81.9635,82.0161,12900.0
2013-08-01 12:20:00,93.57,93.57,93.51,93.52,7500.0,82.0161,82.0161,81.9635,81.9723,7500.0
2013-08-01 12:25:00,93.51,93.55,93.44,93.46,11000.0,81.9635,81.9985,81.9021,81.9197,11000.0
2013-08-01 12:30:00,93.45,93.52,93.42,93.45,5600.0,81.9109,81.9723,81.8846,81.9109,5600.0
2013-08-01 12:35:00,93.45,93.46,93.43,93.45,4700.0,81.9109,81.9197,81.8934,81.9109,4700.0
2013-08-01 12:40:00,93.44,93.5,93.42,93.49,4000.0,81.9021,81.9547,81.8846,81.946,4000.0
2013-08-01 12:45:00,93.49,93.49,93.4,93.46,5000.0,81.946,81.946,81.8671,81.9197,5000.0
2013-08-01 12:50:00,93.46,93.54,93.46,93.53,13800.0,81.9197,81.9898,81.9197,81.981,13800.0
2013-08-01 12:55:00,93.53,93.54,93.47,93.5,7200.0,81.981,81.9898,81.9284,81.9547,7200.0
2013-08-01 13:00:00,93.49,93.55,93.45,93.46,5800.0,81.946,81.9985,81.9109,81.9197,5800.0
2013-08-01 13:05:00,93.46,93.48,93.43,93.47,6100.0,81.9197,81.9372,81.8934,81.9284,6100.0
2013-08-01 13:10:00,93.48,93.55,93.48,93.54,9300.0,81.9372,81.9985,81.9372,81.9898,9300.0
2013-08-01 13:15:00,93.54,93.6,93.53,93.6,14600.0,81.9898,82.0424,81.981,82.0424,14600.0
2013-08-01 13:20:00,93.59,93.65,93.59,93.62,13000.0,82.0336,82.0862,82.0336,82.0599,13000.0
2013-08-01 13:25:00,93.63,93.66,93.6,93.6,2800.0,82.0687,82.095,82.0424,82.0424,2800.0
2013-08-01 13:30:00,93.6,93.69,93.6,93.68,7000.0,82.0424,82.1213,82.0424,82.1125,7000.0
2013-08-01 13:35:00,93.67,93.73,93.59,93.71,25800.0,82.1037,82.1563,82.0336,82.1388,25800.0
2013-08-01 13:40:00,93.72,93.72,93.62,93.62,12100.0,82.1476,82.1476,82.0599,82.0599,12100.0
2013-08-01 13:45:00,93.63,93.67,93.61,93.65,11700.0,82.0687,82.1037,82.0511,82.0862,11700.0
2013-08-01 13:50:00,93.66,93.67,93.6,93.66,7500.0,82.095,82.1037,82.0424,82.095,7500.0
2013-08-01 13:55:00,93.65,93.69,93.64,93.66,8700.0,82.0862,82.1213,82.0774,82.095,8700.0
2013-08-01 14:00:00,93.65,93.68,93.62,93.64,16100.0,82.0862,82.1125,82.0599,82.0774,16100.0
2013-08-01 14:05:00,93.63,93.7,93.63,93.7,13100.0,82.0687,82.13,82.0687,82.13,13100.0
2013-08-01 14:10:00,93.7,93.74,93.66,93.68,19700.0,82.13,82.1651,82.095,82.1125,19700.0
2013-08-01 14:15:00,93.68,93.7,93.64,93.7,8600.0,82.1125,82.13,82.0774,82.13,8600.0
2013-08-01 14:20:00,93.71,93.72,93.69,93.7,6400.0,82.1388,82.1476,82.1213,82.13,6400.0
2013-08-01 14:25:00,93.7,93.73,93.7,93.73,10300.0,82.13,82.1563,82.13,82.1563,10300.0
2013-08-01 14:30:00,93.73,93.74,93.7,93.73,9100.0,82.1563,82.1651,82.13,82.1563,9100.0
2013-08-01 14:35:00,93.72,93.73,93.68,93.7,13400.0,82.1476,82.1563,82.1125,82.13,13400.0
2013-08-01 14:40:00,93.71,93.72,93.67,93.69,10800.0,82.1388,82.1476,82.1037,82.1213,10800.0
2013-08-01 14:45:00,93.68,93.69,93.62,93.63,9800.0,82.1125,82.1213,82.0599,82.0687,9800.0
2013-08-01 14:50:00,93.65,93.67,93.65,93.66,7700.0,82.0862,82.1037,82.0862,82.095,7700.0
2013-08-01 14:55:00,93.67,93.7,93.63,93.65,18100.0,82.1037,82.13,82.0687,82.0862,18100.0
2013-08-01 15:00:00,93.65,93.76,93.65,93.76,11500.0,82.0862,82.1826,82.0862,82.1826,11500.0
2013-08-01 15:05:00,93.77,93.82,93.73,93.8,20200.0,82.1914,82.2352,82.1563,82.2177,20200.0
2013-08-01 15:10:00,93.8,93.84,93.78,93.8,25500.0,82.2177,82.2527,82.2001,82.2177,25500.0
2013-08-01 15:15:00,93.81,93.81,93.71,93.74,15100.0,82.2264,82.2264,82.1388,82.1651,15100.0
2013-08-01 15:20:00,93.74,93.74,93.66,93.66,23200.0,82.1651,82.1651,82.095,82.095,23200.0
2013-08-01 15:25:00,93.67,93.86,93.66,93.86,26500.0,82.1037,82.2703,82.095,82.2703,26500.0
2013-08-01 15:30:00,93.86,93.95,93.84,93.94,19800.0,82.2703,82.3492,82.2527,82.3404,19800.0
2013-08-01 15:35:00,93.94,94.12,93.93,94.09,34100.0,82.3404,82.4982,82.3316,82.4719,34100.0
2013-08-01 15:40:00,94.09,94.11,94.05,94.06,37900.0,82.4719,82.4894,82.4368,82.4456,37900.0
2013-08-01 15:45:00,94.07,94.14,94.04,94.14,48400.0,82.4543,82.5157,82.428,82.5157,48400.0
2013-08-01 15:50:00,94.14,94.16,94.03,94.04,43800.0,82.5157,82.5332,82.4193,82.428,43800.0
2013-08-01 15:55:00,94.05,94.08,93.98,94.0,91400.0,82.4368,82.4631,82.3755,82.393,91400.0
2013-08-02 09:30:00,93.89,93.89,93.16,93.27,28100.0,82.2966,82.2966,81.6567,81.7531,28100.0
2013-08-02 09:35:00,93.29,93.29,93.04,93.1,17800.0,81.7707,81.7707,81.5515,81.6041,17800.0
2013-08-02 09:40:00,93.08,93.17,93.01,93.11,16100.0,81.5866,81.6655,81.5252,81.6129,16100.0
2013-08-02 09:45:00,93.11,93.12,92.98,93.02,17300.0,81.6129,81.6216,81.4989,81.534,17300.0
2013-08-02 09:50:00,93.03,93.18,93.01,93.05,11700.0,81.5428,81.6742,81.5252,81.5603,11700.0
2013-08-02 09:55:00,93.05,93.08,92.84,92.84,13600.0,81.5603,81.5866,81.3762,81.3762,13600.0
2013-08-02 10:00:00,92.82,92.92,92.78,92.89,7000.0,81.3587,81.4463,81.3236,81.42,7000.0
2013-08-02 10:05:00,92.91,92.98,92.87,92.96,18600.0,81.4376,81.4989,81.4025,81.4814,18600.0
2013-08-02 10:10:00,92.96,93.13,92.95,93.13,9600.0,81.4814,81.6304,81.4726,81.6304,9600.0
2013-08-02 10:15:00,93.13,93.17,93.07,93.17,5800.0,81.6304,81.6655,81.5778,81.6655,5800.0
2013-08-02 10:20:00,93.17,93.22,93.15,93.21,4100.0,81.6655,81.7093,81.6479,81.7005,4100.0
2013-08-02 10:25:00,93.22,93.33,93.21,93.26,6800.0,81.7093,81.8057,81.7005,81.7444,6800.0
2013-08-02 10:30:00,93.25,93.29,93.14,93.21,6900.0,81.7356,81.7707,81.6392,81.7005,6900.0
2013-08-02 10:35:00,93.26,93.29,93.25,93.26,7100.0,81.7444,81.7707,81.7356,81.7444,7100.0
2013-08-02 10:40:00,93.27,93.27,93.17,93.19,8500.0,81.7531,81.7531,81.6655,81.683,8500.0
2013-08-02 10:45:00,93.22,93.32,93.21,93.32,7300.0,81.7093,81.7969,81.7005,81.7969,7300.0
2013-08-02 10:50:00,93.33,93.33,93.24,93.28,4400.0,81.8057,81.8057,81.7268,81.7619,4400.0
2013-08-02 10:55:00,93.3,93.32,93.23,93.25,11000.0,81.7794,81.7969,81.7181,81.7356,11000.0
2013-08-02 11:00:00,93.26,93.28,93.2,93.24,10800.0,81.7444,81.7619,81.6918,81.7268,10800.0
2013-08-02 11:05:00,93.24,93.27,93.21,93.26,8400.0,81.7268,81.7531,81.7005,81.7444,8400.0
2013-08-02 11:10:00,93.26,93.35,93.26,93.29,8400.0,81.7444,81.8232,81.7444,81.7707,8400.0
2013-08-02 11:15:00,93.29,93.44,93.29,93.44,8300.0,81.7707,81.9021,81.7707,81.9021,8300.0
2013-08-02 11:20:00,93.44,93.52,93.44,93.49,8000.0,81.9021,81.9723,81.9021,81.946,8000.0
2013-08-02 11:25:00,93.51,93.58,93.48,93.48,3000.0,81.9635,82.0248,81.9372,81.9372,3000.0
2013-08-02 11:30:00,93.49,93.52,93.48,93.49,5000.0,81.946,81.9723,81.9372,81.946,5000.0
2013-08-02 11:35:00,93.48,93.57,93.48,93.53,6600.0,81.9372,82.0161,81.9372,81.981,6600.0
2013-08-02 11:40:00,93.54,93.6,93.51,93.51,6000.0,81.9898,82.0424,81.9635,81.9635,6000.0
2013-08-02 11:45:00,93.53,93.53,93.51,93.53,2500.0,81.981,81.981,81.9635,81.981,2500.0
2013-08-02 11:50:00,93.55,93.56,93.5,93.51,2700.0,81.9985,82.0073,81.9547,81.9635,2700.0
2013-08-02 11:55:00,93.49,93.53,93.48,93.51,3300.0,81.946,81.981,81.9372,81.9635,3300.0
2013-08-02 12:00:00,93.51,93.58,93.5,93.58,6000.0,81.9635,82.0248,81.9547,82.0248,6000.0
2013-08-02 12:05:00,93.57,93.57,93.51,93.53,3600.0,82.0161,82.0161,81.9635,81.981,3600.0
2013-08-02 12:10:00,93.51,93.51,93.48,93.49,2700.0,81.9635,81.9635,81.9372,81.946,2700.0
2013-08-02 12:15:00,93.49,93.52,93.48,93.49,5600.0,81.946,81.9723,81.9372,81.946,5600.0
2013-08-02 12:20:00,93.5,93.52,93.49,93.49,1300.0,81.9547,81.9723,81.946,81.946,1300.0
2013-08-02 12:25:00,93.49,93.49,93.4,93.42,5600.0,81.946,81.946,81.8671,81.8846,5600.0
2013-08-02 12:30:00,93.42,93.49,93.41,93.49,1900.0,81.8846,81.946,81.8758,81.946,1900.0
2013-08-02 12:35:00,93.52,93.54,93.48,93.49,8400.0,81.9723,81.9898,81.9372,81.946,8400.0
2013-08-02 12:40:00,93.47,93.54,93.47,93.54,2900.0,81.9284,81.9898,81.9284,81.9898,2900.0
2013-08-02 12:45:00,93.52,93.52,93.48,93.51,3400.0,81.9723,81.9723,81.9372,81.9635,3400.0
2013-08-02 12:50:00,93.52,93.53,93.5,93.51,2600.0,81.9723,81.981,81.9547,81.9635,2600.0
2013-08-02 12:55:00,93.51,93.51,93.49,93.49,1700.0,81.9635,81.9635,81.946,81.946,1700.0
2013-08-02 13:00:00,93.52,93.52,93.43,93.43,3600.0,81.9723,81.9723,81.8934,81.8934,3600.0
2013-08-02 13:05:00,93.43,93.48,93.43,93.45,3400.0,81.8934,81.9372,81.8934,81.9109,3400.0
2013-08-02 13:10:00,93.47,93.55,93.47,93.52,4700.0,81.9284,81.9985,81.9284,81.9723,4700.0
2013-08-02 13:15:00,93.55,93.61,93.55,93.61,1500.0,81.9985,82.0511,81.9985,82.0511,1500.0
2013-08-02 13:20:00,93.61,93.64,93.6,93.62,1500.0,82.0511,82.0774,82.0424,82.0599,1500.0
2013-08-02 13:25:00,93.65,93.67,93.56,93.56,3900.0,82.0862,82.1037,82.0073,82.0073,3900.0
2013-08-02 13:30:00,93.55,93.6,93.55,93.57,2100.0,81.9985,82.0424,81.9985,82.0161,2100.0
2013-08-02 13:35:00,93.57,93.57,93.5,93.51,4900.0,82.0161,82.0161,81.9547,81.9635,4900.0
2013-08-02 13:40:00,93.5,93.5,93.48,93.5,1400.0,81.9547,81.9547,81.9372,81.9547,1400.0
2013-08-02 13:45:00,93.52,93.56,93.52,93.56,1800.0,81.9723,82.0073,81.9723,82.0073,1800.0
2013-08-02 13:50:00,93.53,93.55,93.51,93.51,6300.0,81.981,81.9985,81.9635,81.9635,6300.0
2013-08-02 13:55:00,93.52,93.52,93.48,93.5,4300.0,81.9723,81.9723,81.9372,81.9547,4300.0
2013-08-02 14:00:00,93.51,93.53,93.47,93.51,7300.0,81.9635,81.981,81.9284,81.9635,7300.0
2013-08-02 14:05:00,93.51,93.57,93.5,93.57,5700.0,81.9635,82.0161,81.9547,82.0161,5700.0
2013-08-02 14:10:00,93.58,93.6,93.54,93.6,17000.0,82.0248,82.0424,81.9898,82.0424,17000.0
2013-08-02 14:15:00,93.6,93.66,93.6,93.64,27200.0,82.0424,82.095,82.0424,82.0774,27200.0
2013-08-02 14:20:00,93.64,93.64,93.54,93.55,4800.0,82.0774,82.0774,81.9898,81.9985,4800.0
2013-08-02 14:25:00,93.55,93.55,93.54,93.54,2800.0,81.9985,81.9985,81.9898,81.9898,2800.0
2013-08-02 14:30:00,93.55,93.55,93.5,93.51,4900.0,81.9985,81.9985,81.9547,81.9635,4900.0
2013-08-02 14:35:00,93.51,93.54,93.47,93.52,10200.0,81.9635,81.9898,81.9284,81.9723,10200.0
2013-08-02 14:40:00,93.53,93.53,93.48,93.48,6900.0,81.981,81.981,81.9372,81.9372,6900.0
2013-08-02 14:45:00,93.48,93.52,93.47,93.5,6200.0,81.9372,81.9723,81.9284,81.9547,6200.0
2013-08-02 14:50:00,93.5,93.54,93.45,93.45,17000.0,81.9547,81.9898,81.9109,81.9109,17000.0
2013-08-02 14:55:00,93.46,93.56,93.46,93.55,6600.0,81.9197,82.0073,81.9197,81.9985,6600.0
2013-08-02 15:00:00,93.55,93.56,93.5,93.51,5600.0,81.9985,82.0073,81.9547,81.9635,5600.0
2013-08-02 15:05:00,93.51,93.52,93.44,93.47,3800.0,81.9635,81.9723,81.9021,81.9284,3800.0
2013-08-02 15:10:00,93.48,93.55,93.48,93.54,5800.0,81.9372,81.9985,81.9372,81.9898,5800.0
2013-08-02 15:15:00,93.55,93.55,93.49,93.49,5500.0,81.9985,81.9985,81.946,81.946,5500.0
2013-08-02 15:20:00,93.49,93.52,93.48,93.49,5300.0,81.946,81.9723,81.9372,81.946,5300.0
2013-08-02 15:25:00,93.48,93.52,93.47,93.52,16100.0,81.9372,81.9723,81.9284,81.9723,16100.0
2013-08-02 15:30:00,93.53,93.53,93.47,93.49,10000.0,81.981,81.981,81.9284,81.946,10000.0
2013-08-02 15:35:00,93.49,93.49,93.42,93.43,8400.0,81.946,81.946,81.8846,81.8934,8400.0
2013-08-02 15:40:00,93.43,93.45,93.42,93.44,9300.0,81.8934,81.9109,81.8846,81.9021,9300.0
2013-08-02 15:45:00,93.44,93.64,93.44,93.6,29900.0,81.9021,82.0774,81.9021,82.0424,29900.0
2013-08-02 15:50:00,93.61,93.67,93.61,93.67,32300.0,82.0511,82.1037,82.0511,82.1037,32300.0
2013-08-02 15:55:00,93.68,93.7,93.58,93.64,45000.0,82.1125,82.13,82.0248,82.0774,45000.0
2013-08-05 09:30:00,93.52,93.52,93.02,93.09,16100.0,81.9723,81.9723,81.534,81.5953,16100.0
2013-08-05 09:35:00,93.05,93.08,92.94,93.01,16000.0,81.5603,81.5866,81.4639,81.5252,16000.0
2013-08-05 09:40:00,93.01,93.03,92.73,92.73,20700.0,81.5252,81.5428,81.2798,81.2798,20700.0
2013-08-05 09:45:00,92.76,92.76,92.46,92.5,26000.0,81.3061,81.3061,81.0431,81.0782,26000.0
2013-08-05 09:50:00,92.5,92.52,92.32,92.32,25000.0,81.0782,81.0957,80.9204,80.9204,25000.0
2013-08-05 09:55:00,92.35,92.39,92.21,92.24,22200.0,80.9467,80.9818,80.824,80.8503,22200.0
2013-08-05 10:00:00,92.24,92.32,92.22,92.23,17900.0,80.8503,80.9204,80.8328,80.8415,17900.0
2013-08-05 10:05:00,92.22,92.23,92.01,92.01,26200.0,80.8328,80.8415,80.6487,80.6487,26200.0
2013-08-05 10:10:00,92.0,92.17,92.0,92.17,17100.0,80.6399,80.789,80.6399,80.789,17100.0
2013-08-05 10:15:00,92.17,92.23,92.15,92.15,11500.0,80.789,80.8415,80.7714,80.7714,11500.0
2013-08-05 10:20:00,92.17,92.21,92.06,92.12,9300.0,80.789,80.824,80.6925,80.7451,9300.0
2013-08-05 10:25:00,92.11,92.26,92.09,92.26,4700.0,80.7364,80.8678,80.7188,80.8678,4700.0
2013-08-05 10:30:00,92.27,92.51,92.27,92.51,4400.0,80.8766,81.087,80.8766,81.087,4400.0
2013-08-05 10:35:00,92.52,92.53,92.47,92.49,7300.0,81.0957,81.1045,81.0519,81.0694,7300.0
2013-08-05 10:40:00,92.5,92.52,92.48,92.48,12900.0,81.0782,81.0957,81.0607,81.0607,12900.0
2013-08-05 10:45:00,92.48,92.5,92.36,92.39,9100.0,81.0607,81.0782,80.9555,80.9818,9100.0
2013-08-05 10:50:00,92.38,92.39,92.29,92.29,6500.0,80.973,80.9818,80.8941,80.8941,6500.0
2013-08-05 10:55:00,92.29,92.34,92.27,92.34,3200.0,80.8941,80.938,80.8766,80.938,3200.0
2013-08-05 11:00:00,92.35,92.49,92.35,92.49,3600.0,80.9467,81.0694,80.9467,81.0694,3600.0
2013-08-05 11:05:00,92.52,92.54,92.36,92.36,9400.0,81.0957,81.1133,80.9555,80.9555,9400.0
2013-08-05 11:10:00,92.38,92.42,92.37,92.4,6400.0,80.973,81.0081,80.9643,80.9906,6400.0
2013-08-05 11:15:00,92.4,92.57,92.39,92.57,6300.0,80.9906,81.1396,80.9818,81.1396,6300.0
2013-08-05 11:20:00,92.6,92.65,92.57,92.65,1800.0,81.1659,81.2097,81.1396,81.2097,1800.0
2013-08-05 11:25:00,92.66,92.69,92.59,92.64,6000.0,81.2184,81.2447,81.1571,81.2009,6000.0
2013-08-05 11:30:00,92.65,92.65,92.56,92.58,3900.0,81.2097,81.2097,81.1308,81.1483,3900.0
2013-08-05 11:35:00,92.61,92.63,92.57,92.59,3300.0,81.1746,81.1922,81.1396,81.1571,3300.0
2013-08-05 11:40:00,92.58,92.62,92.57,92.62,3600.0,81.1483,81.1834,81.1396,81.1834,3600.0
2013-08-05 11:45:00,92.62,92.62,92.56,92.58,4700.0,81.1834,81.1834,81.1308,81.1483,4700.0
2013-08-05 11:50:00,92.59,92.61,92.58,92.58,5200.0,81.1571,81.1746,81.1483,81.1483,5200.0
2013-08-05 11:55:00,92.59,92.59,92.53,92.53,6800.0,81.1571,81.1571,81.1045,81.1045,6800.0
2013-08-05 12:00:00,92.53,92.58,92.53,92.56,2800.0,81.1045,81.1483,81.1045,81.1308,2800.0
2013-08-05 12:05:00,92.57,92.59,92.54,92.58,4100.0,81.1396,81.1571,81.1133,81.1483,4100.0
2013-08-05 12:10:00,92.59,92.64,92.59,92.64,3300.0,81.1571,81.2009,81.1571,81.2009,3300.0
2013-08-05 12:15:00,92.64,92.64,92.55,92.55,5700.0,81.2009,81.2009,81.122,81.122,5700.0
2013-08-05 12:20:00,92.57,92.6,92.57,92.58,1300.0,81.1396,81.1659,81.1396,81.1483,1300.0
2013-08-05 12:25:00,92.57,92.58,92.51,92.58,4900.0,81.1396,81.1483,81.087,81.1483,4900.0
2013-08-05 12:30:00,92.59,92.6,92.57,92.58,6100.0,81.1571,81.1659,81.1396,81.1483,6100.0
2013-08-05 12:35:00,92.57,92.59,92.52,92.53,3000.0,81.1396,81.1571,81.0957,81.1045,3000.0
2013-08-05 12:40:00,92.53,92.56,92.53,92.53,4500.0,81.1045,81.1308,81.1045,81.1045,4500.0
2013-08-05 12:45:00,92.55,92.6,92.55,92.59,3900.0,81.122,81.1659,81.122,81.1571,3900.0
2013-08-05 12:50:00,92.6,92.6,92.58,92.58,3000.0,81.1659,81.1659,81.1483,81.1483,3000.0
2013-08-05 12:55:00,92.59,92.59,92.54,92.54,2900.0,81.1571,81.1571,81.1133,81.1133,2900.0
2013-08-05 13:00:00,92.56,92.57,92.52,92.53,2800.0,81.1308,81.1396,81.0957,81.1045,2800.0
2013-08-05 13:05:00,92.52,92.55,92.48,92.5,4900.0,81.0957,81.122,81.0607,81.0782,4900.0
2013-08-05 13:10:00,92.49,92.5,92.48,92.49,3400.0,81.0694,81.0782,81.0607,81.0694,3400.0
2013-08-05 13:15:00,92.5,92.59,92.5,92.58,5400.0,81.0782,81.1571,81.0782,81.1483,5400.0
2013-08-05 13:20:00,92.59,92.64,92.59,92.64,3800.0,81.1571,81.2009,81.1571,81.2009,3800.0
2013-08-05 13:25:00,92.63,92.65,92.62,92.65,1300.0,81.1922,81.2097,81.1834,81.2097,1300.0
2013-08-05 13:30:00,92.65,92.66,92.57,92.57,4000.0,81.2097,81.2184,81.1396,81.1396,4000.0
2013-08-05 13:35:00,92.58,92.61,92.58,92.58,3100.0,81.1483,81.1746,81.1483,81.1483,3100.0
2013-08-05 13:40:00,92.6,92.63,92.59,92.62,2200.0,81.1659,81.1922,81.1571,81.1834,2200.0
2013-08-05 13:45:00,92.63,92.64,92.58,92.59,4200.0,81.1922,81.2009,81.1483,81.1571,4200.0
2013-08-05 13:50:00,92.61,92.61,92.59,92.59,4100.0,81.1746,81.1746,81.1571,81.1571,4100.0
2013-08-05 13:55:00,92.59,92.65,92.59,92.64,4100.0,81.1571,81.2097,81.1571,81.2009,4100.0
2013-08-05 14:00:00,92.63,92.64,92.58,92.6,4700.0,81.1922,81.2009,81.1483,81.1659,4700.0
2013-08-05 14:05:00,92.6,92.6,92.59,92.59,3500.0,81.1659,81.1659,81.1571,81.1571,3500.0
2013-08-05 14:10:00,92.59,92.62,92.57,92.62,7500.0,81.1571,81.1834,81.1396,81.1834,7500.0
2013-08-05 14:15:00,92.61,92.61,92.59,92.59,6400.0,81.1746,81.1746,81.1571,81.1571,6400.0
2013-08-05 14:20:00,92.59,92.59,92.52,92.53,6400.0,81.1571,81.1571,81.0957,81.1045,6400.0
2013-08-05 14:25:00,92.53,92.55,92.51,92.53,5600.0,81.1045,81.122,81.087,81.1045,5600.0
2013-08-05 14:30:00,92.54,92.56,92.53,92.54,5000.0,81.1133,81.1308,81.1045,81.1133,5000.0
2013-08-05 14:35:00,92.54,92.55,92.52,92.54,3000.0,81.1133,81.122,81.0957,81.1133,3000.0
2013-08-05 14:40:00,92.54,92.55,92.52,92.55,5200.0,81.1133,81.122,81.0957,81.122,5200.0
2013-08-05 14:45:00,92.54,92.55,92.52,92.53,8000.0,81.1133,81.122,81.0957,81.1045,8000.0
2013-08-05 14:50:00,92.53,92.54,92.46,92.47,9300.0,81.1045,81.1133,81.0431,81.0519,9300.0
2013-08-05 14:55:00,92.47,92.51,92.47,92.51,3400.0,81.0519,81.087,81.0519,81.087,3400.0
2013-08-05 15:00:00,92.51,92.51,92.49,92.49,5800.0,81.087,81.087,81.0694,81.0694,5800.0
2013-08-05 15:05:00,92.49,92.51,92.49,92.49,7500.0,81.0694,81.087,81.0694,81.0694,7500.0
2013-08-05 15:10:00,92.48,92.51,92.48,92.51,3900.0,81.0607,81.087,81.0607,81.087,3900.0
2013-08-05 15:15:00,92.51,92.59,92.51,92.59,5900.0,81.087,81.1571,81.087,81.1571,5900.0
2013-08-05 15:20:00,92.59,92.6,92.58,92.58,11400.0,81.1571,81.1659,81.1483,81.1483,11400.0
2013-08-05 15:25:00,92.59,92.61,92.58,92.58,11900.0,81.1571,81.1746,81.1483,81.1483,11900.0
2013-08-05 15:30:00,92.58,92.59,92.55,92.55,14400.0,81.1483,81.1571,81.122,81.122,14400.0
2013-08-05 15:35:00,92.55,92.56,92.5,92.51,13900.0,81.122,81.1308,81.0782,81.087,13900.0
2013-08-05 15:40:00,92.52,92.56,92.52,92.56,8300.0,81.0957,81.1308,81.0957,81.1308,8300.0
2013-08-05 15:45:00,92.56,92.6,92.54,92.54,23600.0,81.1308,81.1659,81.1133,81.1133,23600.0
2013-08-05 15:50:00,92.56,92.59,92.49,92.49,24100.0,81.1308,81.1571,81.0694,81.0694,24100.0
2013-08-05 15:55:00,92.5,92.51,92.45,92.45,51100.0,81.0782,81.087,81.0344,81.0344,51100.0
2013-08-06 09:30:00,92.49,92.84,92.41,92.8,18400.0,81.0694,81.3762,80.9993,81.3412,18400.0
2013-08-06 09:35:00,92.75,92.9,92.75,92.9,5500.0,81.2973,81.4288,81.2973,81.4288,5500.0
2013-08-06 09:40:00,92.94,92.94,92.7,92.75,9500.0,81.4639,81.4639,81.2535,81.2973,9500.0
2013-08-06 09:45:00,92.77,92.83,92.68,92.83,7000.0,81.3149,81.3675,81.236,81.3675,7000.0
2013-08-06 09:50:00,92.8,92.86,92.71,92.78,21500.0,81.3412,81.3937,81.2623,81.3236,21500.0
2013-08-06 09:55:00,92.82,92.95,92.78,92.95,4300.0,81.3587,81.4726,81.3236,81.4726,4300.0
2013-08-06 10:00:00,92.95,93.03,92.88,92.89,7100.0,81.4726,81.5428,81.4113,81.42,7100.0
2013-08-06 10:05:00,92.89,93.01,92.84,92.84,17000.0,81.42,81.5252,81.3762,81.3762,17000.0
2013-08-06 10:10:00,92.82,92.83,92.75,92.82,3900.0,81.3587,81.3675,81.2973,81.3587,3900.0
2013-08-06 10:15:00,92.81,92.96,92.81,92.96,4800.0,81.3499,81.4814,81.3499,81.4814,4800.0
2013-08-06 10:20:00,92.98,93.13,92.98,93.04,5900.0,81.4989,81.6304,81.4989,81.5515,5900.0
2013-08-06 10:25:00,93.06,93.2,93.06,93.19,21400.0,81.5691,81.6918,81.5691,81.683,21400.0
2013-08-06 10:30:00,93.2,93.2,92.85,92.91,10600.0,81.6918,81.6918,81.385,81.4376,10600.0
2013-08-06 10:35:00,92.87,92.87,92.83,92.83,2000.0,81.4025,81.4025,81.3675,81.3675,2000.0
2013-08-06 10:40:00,92.81,92.99,92.77,92.96,7400.0,81.3499,81.5077,81.3149,81.4814,7400.0
2013-08-06 10:45:00,92.98,93.12,92.97,93.09,5900.0,81.4989,81.6216,81.4902,81.5953,5900.0
2013-08-06 10:50:00,93.08,93.13,93.01,93.13,4000.0,81.5866,81.6304,81.5252,81.6304,4000.0
2013-08-06 10:55:00,93.13,93.14,93.06,93.06,9400.0,81.6304,81.6392,81.5691,81.5691,9400.0
2013-08-06 11:00:00,93.02,93.02,92.9,93.01,6500.0,81.534,81.534,81.4288,81.5252,6500.0
2013-08-06 11:05:00,92.99,93.03,92.88,92.89,6300.0,81.5077,81.5428,81.4113,81.42,6300.0
2013-08-06 11:10:00,92.9,93.1,92.86,93.04,7000.0,81.4288,81.6041,81.3937,81.5515,7000.0
2013-08-06 11:15:00,93.04,93.13,93.04,93.11,4100.0,81.5515,81.6304,81.5515,81.6129,4100.0
2013-08-06 11:20:00,93.09,93.17,93.08,93.14,5900.0,81.5953,81.6655,81.5866,81.6392,5900.0
2013-08-06 11:25:00,93.13,93.26,93.13,93.25,4400.0,81.6304,81.7444,81.6304,81.7356,4400.0
2013-08-06 11:30:00,93.25,93.25,93.18,93.2,1800.0,81.7356,81.7356,81.6742,81.6918,1800.0
2013-08-06 11:35:00,93.23,93.24,93.09,93.09,5600.0,81.7181,81.7268,81.5953,81.5953,5600.0
2013-08-06 11:40:00,93.08,93.12,93.07,93.12,3000.0,81.5866,81.6216,81.5778,81.6216,3000.0
2013-08-06 11:45:00,93.14,93.22,93.13,93.2,3300.0,81.6392,81.7093,81.6304,81.6918,3300.0
2013-08-06 11:50:00,93.21,93.29,93.19,93.24,7300.0,81.7005,81.7707,81.683,81.7268,7300.0
2013-08-06 11:55:00,93.26,93.37,93.26,93.36,6200.0,81.7444,81.8408,81.7444,81.832,6200.0
2013-08-06 12:00:00,93.36,93.38,93.34,93.34,3200.0,81.832,81.8495,81.8145,81.8145,3200.0
2013-08-06 12:05:00,93.36,93.43,93.35,93.4,6400.0,81.832,81.8934,81.8232,81.8671,6400.0
2013-08-06 12:10:00,93.41,93.41,93.29,93.3,2700.0,81.8758,81.8758,81.7707,81.7794,2700.0
2013-08-06 12:15:00,93.29,93.29,93.2,93.22,5000.0,81.7707,81.7707,81.6918,81.7093,5000.0
2013-08-06 12:20:00,93.22,93.27,93.21,93.27,3300.0,81.7093,81.7531,81.7005,81.7531,3300.0
2013-08-06 12:25:00,93.28,93.3,93.26,93.26,6300.0,81.7619,81.7794,81.7444,81.7444,6300.0
2013-08-06 12:30:00,93.26,93.32,93.24,93.29,9700.0,81.7444,81.7969,81.7268,81.7707,9700.0
2013-08-06 12:35:00,93.28,93.36,93.23,93.35,6100.0,81.7619,81.832,81.7181,81.8232,6100.0
2013-08-06 12:40:00,93.36,93.42,93.28,93.37,6900.0,81.832,81.8846,81.7619,81.8408,6900.0
2013-08-06 12:45:00,93.36,93.37,93.29,93.35,1900.0,81.832,81.8408,81.7707,81.8232,1900.0
2013-08-06 12:50:00,93.35,93.37,93.29,93.31,3100.0,81.8232,81.8408,81.7707,81.7882,3100.0
2013-08-06 12:55:00,93.31,93.31,93.19,93.27,23700.0,81.7882,81.7882,81.683,81.7531,23700.0
2013-08-06 13:00:00,93.27,93.29,93.22,93.29,3500.0,81.7531,81.7707,81.7093,81.7707,3500.0
2013-08-06 13:05:00,93.3,93.3,93.25,93.25,3500.0,81.7794,81.7794,81.7356,81.7356,3500.0
2013-08-06 13:10:00,93.24,93.31,93.24,93.27,3100.0,81.7268,81.7882,81.7268,81.7531,3100.0
2013-08-06 13:15:00,93.25,93.28,93.24,93.28,3200.0,81.7356,81.7619,81.7268,81.7619,3200.0
2013-08-06 13:20:00,93.32,93.35,93.29,93.35,2900.0,81.7969,81.8232,81.7707,81.8232,2900.0
2013-08-06 13:25:00,93.35,93.35,93.29,93.32,2800.0,81.8232,81.8232,81.7707,81.7969,2800.0
2013-08-06 13:30:00,93.34,93.36,93.28,93.3,7800.0,81.8145,81.832,81.7619,81.7794,7800.0
2013-08-06 13:35:00,93.3,93.34,93.29,93.33,7700.0,81.7794,81.8145,81.7707,81.8057,7700.0
2013-08-06 13:40:00,93.31,93.33,93.26,93.27,3100.0,81.7882,81.8057,81.7444,81.7531,3100.0
2013-08-06 13:45:00,93.29,93.29,93.17,93.19,6100.0,81.7707,81.7707,81.6655,81.683,6100.0
2013-08-06 13:50:00,93.19,93.21,93.16,93.21,6000.0,81.683,81.7005,81.6567,81.7005,6000.0
2013-08-06 13:55:00,93.23,93.26,93.22,93.23,4100.0,81.7181,81.7444,81.7093,81.7181,4100.0
2013-08-06 14:00:00,93.24,93.24,93.16,93.17,5500.0,81.7268,81.7268,81.6567,81.6655,5500.0
2013-08-06 14:05:00,93.18,93.25,93.18,93.23,8700.0,81.6742,81.7356,81.6742,81.7181,8700.0
2013-08-06 14:10:00,93.23,93.3,93.23,93.28,4900.0,81.7181,81.7794,81.7181,81.7619,4900.0
2013-08-06 14:15:00,93.26,93.26,93.16,93.22,5300.0,81.7444,81.7444,81.6567,81.7093,5300.0
2013-08-06 14:20:00,93.22,93.36,93.19,93.36,7200.0,81.7093,81.832,81.683,81.832,7200.0
2013-08-06 14:25:00,93.35,93.42,93.34,93.41,5400.0,81.8232,81.8846,81.8145,81.8758,5400.0
2013-08-06 14:30:00,93.41,93.41,93.37,93.4,5700.0,81.8758,81.8758,81.8408,81.8671,5700.0
2013-08-06 14:35:00,93.42,93.44,93.39,93.4,4600.0,81.8846,81.9021,81.8583,81.8671,4600.0
2013-08-06 14:40:00,93.39,93.4,93.31,93.31,7400.0,81.8583,81.8671,81.7882,81.7882,7400.0
2013-08-06 14:45:00,93.32,93.35,93.28,93.31,5400.0,81.7969,81.8232,81.7619,81.7882,5400.0
2013-08-06 14:50:00,93.31,93.43,93.31,93.43,14900.0,81.7882,81.8934,81.7882,81.8934,14900.0
2013-08-06 14:55:00,93.45,93.57,93.44,93.57,13000.0,81.9109,82.0161,81.9021,82.0161,13000.0
2013-08-06 15:00:00,93.59,93.63,93.5,93.54,8400.0,82.0336,82.0687,81.9547,81.9898,8400.0
2013-08-06 15:05:00,93.56,93.58,93.42,93.44,12900.0,82.0073,82.0248,81.8846,81.9021,12900.0
2013-08-06 15:10:00,93.47,93.5,93.43,93.49,6100.0,81.9284,81.9547,81.8934,81.946,6100.0
2013-08-06 15:15:00,93.5,93.57,93.44,93.57,18400.0,81.9547,82.0161,81.9021,82.0161,18400.0
2013-08-06 15:20:00,93.58,93.59,93.53,93.58,15800.0,82.0248,82.0336,81.981,82.0248,15800.0
2013-08-06 15:25:00,93.58,93.63,93.54,93.63,10100.0,82.0248,82.0687,81.9898,82.0687,10100.0
2013-08-06 15:30:00,93.64,93.64,93.54,93.58,12300.0,82.0774,82.0774,81.9898,82.0248,12300.0
2013-08-06 15:35:00,93.57,93.62,93.55,93.62,18500.0,82.0161,82.0599,81.9985,82.0599,18500.0
2013-08-06 15:40:00,93.62,93.63,93.56,93.61,14700.0,82.0599,82.0687,82.0073,82.0511,14700.0
2013-08-06 15:45:00,93.6,93.66,93.58,93.64,29200.0,82.0424,82.095,82.0248,82.0774,29200.0
2013-08-06 15:50:00,93.64,93.64,93.57,93.57,46100.0,82.0774,82.0774,82.0161,82.0161,46100.0
2013-08-06 15:55:00,93.57,93.58,93.5,93.51,33500.0,82.0161,82.0248,81.9547,81.9635,33500.0
2013-08-07 09:30:00,93.33,93.49,92.75,92.76,19700.0,81.8057,81.946,81.2973,81.3061,19700.0
2013-08-07 09:35:00,92.84,93.03,92.76,92.83,9500.0,81.3762,81.5428,81.3061,81.3675,9500.0
2013-08-07 09:40:00,92.77,92.95,92.76,92.83,6600.0,81.3149,81.4726,81.3061,81.3675,6600.0
2013-08-07 09:45:00,92.82,93.2,92.82,93.08,5600.0,81.3587,81.6918,81.3587,81.5866,5600.0
2013-08-07 09:50:00,93.09,93.09,92.91,93.01,7600.0,81.5953,81.5953,81.4376,81.5252,7600.0
2013-08-07 09:55:00,92.95,92.95,92.72,92.81,14800.0,81.4726,81.4726,81.271,81.3499,14800.0
2013-08-07 10:00:00,92.74,92.75,92.6,92.66,11200.0,81.2886,81.2973,81.1659,81.2184,11200.0
2013-08-07 10:05:00,92.66,92.73,92.45,92.48,5300.0,81.2184,81.2798,81.0344,81.0607,5300.0
2013-08-07 10:10:00,92.47,92.61,92.47,92.54,29000.0,81.0519,81.1746,81.0519,81.1133,29000.0
2013-08-07 10:15:00,92.53,92.7,92.5,92.68,4900.0,81.1045,81.2535,81.0782,81.236,4900.0
2013-08-07 10:20:00,92.69,92.72,92.6,92.72,4600.0,81.2447,81.271,81.1659,81.271,4600.0
2013-08-07 10:25:00,92.67,92.78,92.6,92.78,17600.0,81.2272,81.3236,81.1659,81.3236,17600.0
2013-08-07 10:30:00,92.78,92.8,92.68,92.73,5400.0,81.3236,81.3412,81.236,81.2798,5400.0
2013-08-07 10:35:00,92.72,92.74,92.66,92.7,4300.0,81.271,81.2886,81.2184,81.2535,4300.0
2013-08-07 10:40:00,92.66,92.83,92.61,92.82,8600.0,81.2184,81.3675,81.1746,81.3587,8600.0
2013-08-07 10:45:00,92.79,92.86,92.73,92.86,2900.0,81.3324,81.3937,81.2798,81.3937,2900.0
2013-08-07 10:50:00,92.86,92.97,92.85,92.97,9800.0,81.3937,81.4902,81.385,81.4902,9800.0
2013-08-07 10:55:00,92.98,93.08,92.98,93.04,9500.0,81.4989,81.5866,81.4989,81.5515,9500.0
2013-08-07 11:00:00,92.99,93.09,92.96,93.0,4900.0,81.5077,81.5953,81.4814,81.5165,4900.0
2013-08-07 11:05:00,92.99,93.06,92.99,93.03,3700.0,81.5077,81.5691,81.5077,81.5428,3700.0
2013-08-07 11:10:00,93.02,93.06,93.0,93.02,3000.0,81.534,81.5691,81.5165,81.534,3000.0
2013-08-07 11:15:00,92.95,93.02,92.95,92.96,2300.0,81.4726,81.534,81.4726,81.4814,2300.0
2013-08-07 11:20:00,92.91,92.99,92.91,92.96,8000.0,81.4376,81.5077,81.4376,81.4814,8000.0
2013-08-07 11:25:00,92.95,93.0,92.93,92.93,3100.0,81.4726,81.5165,81.4551,81.4551,3100.0
2013-08-07 11:30:00,92.9,92.95,92.87,92.95,4600.0,81.4288,81.4726,81.4025,81.4726,4600.0
2013-08-07 11:35:00,92.96,93.01,92.95,92.95,3300.0,81.4814,81.5252,81.4726,81.4726,3300.0
2013-08-07 11:40:00,92.9,92.95,92.89,92.94,1600.0,81.4288,81.4726,81.42,81.4639,1600.0
2013-08-07 11:45:00,92.95,92.97,92.89,92.89,2000.0,81.4726,81.4902,81.42,81.42,2000.0
2013-08-07 11:50:00,92.93,93.08,92.93,93.08,3400.0,81.4551,81.5866,81.4551,81.5866,3400.0
2013-08-07 11:55:00,93.06,93.06,92.93,93.02,2100.0,81.5691,81.5691,81.4551,81.534,2100.0
2013-08-07 12:00:00,92.97,93.0,92.89,92.9,3700.0,81.4902,81.5165,81.42,81.4288,3700.0
2013-08-07 12:05:00,92.91,93.04,92.89,93.02,13100.0,81.4376,81.5515,81.42,81.534,13100.0
2013-08-07 12:10:00,93.01,93.07,92.99,93.02,7700.0,81.5252,81.5778,81.5077,81.534,7700.0
2013-08-07 12:15:00,93.04,93.14,93.02,93.13,20300.0,81.5515,81.6392,81.534,81.6304,20300.0
2013-08-07 12:20:00,93.14,93.14,93.08,93.11,2700.0,81.6392,81.6392,81.5866,81.6129,2700.0
2013-08-07 12:25:00,93.12,93.13,93.05,93.05,3500.0,81.6216,81.6304,81.5603,81.5603,3500.0
2013-08-07 12:30:00,93.06,93.13,93.04,93.13,3800.0,81.5691,81.6304,81.5515,81.6304,3800.0
2013-08-07 12:35:00,93.13,93.19,93.13,93.16,2700.0,81.6304,81.683,81.6304,81.6567,2700.0
2013-08-07 12:40:00,93.17,93.19,93.16,93.18,2200.0,81.6655,81.683,81.6567,81.6742,2200.0
2013-08-07 12:45:00,93.17,93.24,93.17,93.23,1800.0,81.6655,81.7268,81.6655,81.7181,1800.0
2013-08-07 12:50:00,93.22,93.34,93.18,93.34,19400.0,81.7093,81.8145,81.6742,81.8145,19400.0
2013-08-07 12:55:00,93.34,93.44,93.34,93.41,13700.0,81.8145,81.9021,81.8145,81.8758,13700.0
2013-08-07 13:00:00,93.41,93.42,93.32,93.32,1500.0,81.8758,81.8846,81.7969,81.7969,1500.0
2013-08-07 13:05:00,93.31,93.31,93.26,93.28,1600.0,81.7882,81.7882,81.7444,81.7619,1600.0
2013-08-07 13:10:00,93.27,93.33,93.26,93.26,3900.0,81.7531,81.8057,81.7444,81.7444,3900.0
2013-08-07 13:15:00,93.27,93.33,93.27,93.32,2100.0,81.7531,81.8057,81.7531,81.7969,2100.0
2013-08-07 13:20:00,93.32,93.35,93.26,93.27,2500.0,81.7969,81.8232,81.7444,81.7531,2500.0
2013-08-07 13:25:00,93.25,93.44,93.25,93.43,4700.0,81.7356,81.9021,81.7356,81.8934,4700.0
2013-08-07 13:30:00,93.42,93.42,93.35,93.4,4100.0,81.8846,81.8846,81.8232,81.8671,4100.0
2013-08-07 13:35:00,93.4,93.43,93.31,93.31,5300.0,81.8671,81.8934,81.7882,81.7882,5300.0
2013-08-07 13:40:00,93.33,93.4,93.31,93.4,5400.0,81.8057,81.8671,81.7882,81.8671,5400.0
2013-08-07 13:45:00,93.36,93.38,93.31,93.34,4500.0,81.832,81.8495,81.7882,81.8145,4500.0
2013-08-07 13:50:00,93.35,93.37,93.3,93.32,2900.0,81.8232,81.8408,81.7794,81.7969,2900.0
2013-08-07 13:55:00,93.32,93.45,93.32,93.42,12500.0,81.7969,81.9109,81.7969,81.8846,12500.0
2013-08-07 14:00:00,93.43,93.44,93.36,93.4,6300.0,81.8934,81.9021,81.832,81.8671,6300.0
2013-08-07 14:05:00,93.41,93.51,93.41,93.43,8500.0,81.8758,81.9635,81.8758,81.8934,8500.0
2013-08-07 14:10:00,93.44,93.51,93.44,93.51,11100.0,81.9021,81.9635,81.9021,81.9635,11100.0
2013-08-07 14:15:00,93.5,93.55,93.47,93.51,19600.0,81.9547,81.9985,81.9284,81.9635,19600.0
2013-08-07 14:20:00,93.5,93.52,93.37,93.37,4800.0,81.9547,81.9723,81.8408,81.8408,4800.0
2013-08-07 14:25:00,93.39,93.45,93.38,93.45,4900.0,81.8583,81.9109,81.8495,81.9109,4900.0
2013-08-07 14:30:00,93.45,93.49,93.42,93.42,10500.0,81.9109,81.946,81.8846,81.8846,10500.0
2013-08-07 14:35:00,93.42,93.48,93.42,93.44,8200.0,81.8846,81.9372,81.8846,81.9021,8200.0
2013-08-07 14:40:00,93.45,93.48,93.42,93.43,16600.0,81.9109,81.9372,81.8846,81.8934,16600.0
2013-08-07 14:45:00,93.45,93.47,93.4,93.44,9000.0,81.9109,81.9284,81.8671,81.9021,9000.0
2013-08-07 14:50:00,93.44,93.45,93.4,93.43,6900.0,81.9021,81.9109,81.8671,81.8934,6900.0
2013-08-07 14:55:00,93.43,93.51,93.43,93.49,4700.0,81.8934,81.9635,81.8934,81.946,4700.0
2013-08-07 15:00:00,93.49,93.51,93.47,93.5,6500.0,81.946,81.9635,81.9284,81.9547,6500.0
2013-08-07 15:05:00,93.49,93.54,93.47,93.52,12400.0,81.946,81.9898,81.9284,81.9723,12400.0
2013-08-07 15:10:00,93.52,93.59,93.52,93.59,8200.0,81.9723,82.0336,81.9723,82.0336,8200.0
2013-08-07 15:15:00,93.56,93.56,93.5,93.5,6700.0,82.0073,82.0073,81.9547,81.9547,6700.0
2013-08-07 15:20:00,93.5,93.54,93.5,93.52,8300.0,81.9547,81.9898,81.9547,81.9723,8300.0
2013-08-07 15:25:00,93.52,93.55,93.52,93.55,9900.0,81.9723,81.9985,81.9723,81.9985,9900.0
2013-08-07 15:30:00,93.55,93.56,93.47,93.52,42200.0,81.9985,82.0073,81.9284,81.9723,42200.0
2013-08-07 15:35:00,93.52,93.56,93.47,93.54,17300.0,81.9723,82.0073,81.9284,81.9898,17300.0
2013-08-07 15:40:00,93.53,93.57,93.49,93.51,15700.0,81.981,82.0161,81.946,81.9635,15700.0
2013-08-07 15:45:00,93.52,93.56,93.39,93.4,16900.0,81.9723,82.0073,81.8583,81.8671,16900.0
2013-08-07 15:50:00,93.4,93.45,93.26,93.27,28100.0,81.8671,81.9109,81.7444,81.7531,28100.0
2013-08-07 15:55:00,93.26,93.35,93.21,93.32,43700.0,81.7444,81.8232,81.7005,81.7969,43700.0
2013-08-08 09:30:00,93.6,93.71,93.6,93.66,16800.0,82.0424,82.1388,82.0424,82.095,16800.0
2013-08-08 09:35:00,93.66,93.81,93.65,93.81,8000.0,82.095,82.2264,82.0862,82.2264,8000.0
2013-08-08 09:40:00,93.8,93.92,93.8,93.91,7600.0,82.2177,82.3229,82.2177,82.3141,7600.0
2013-08-08 09:45:00,93.86,93.89,93.71,93.71,1900.0,82.2703,82.2966,82.1388,82.1388,1900.0
2013-08-08 09:50:00,93.82,93.83,93.67,93.67,3400.0,82.2352,82.244,82.1037,82.1037,3400.0
2013-08-08 09:55:00,93.65,93.81,93.63,93.79,3500.0,82.0862,82.2264,82.0687,82.2089,3500.0
2013-08-08 10:00:00,93.79,93.8,93.68,93.72,3300.0,82.2089,82.2177,82.1125,82.1476,3300.0
2013-08-08 10:05:00,93.69,93.69,93.55,93.61,3200.0,82.1213,82.1213,81.9985,82.0511,3200.0
2013-08-08 10:10:00,93.56,93.58,93.49,93.53,8300.0,82.0073,82.0248,81.946,81.981,8300.0
2013-08-08 10:15:00,93.51,93.52,93.44,93.48,3100.0,81.9635,81.9723,81.9021,81.9372,3100.0
2013-08-08 10:20:00,93.48,93.56,93.46,93.54,2700.0,81.9372,82.0073,81.9197,81.9898,2700.0
2013-08-08 10:25:00,93.55,93.57,93.52,93.52,5900.0,81.9985,82.0161,81.9723,81.9723,5900.0
2013-08-08 10:30:00,93.55,93.59,93.4,93.42,4300.0,81.9985,82.0336,81.8671,81.8846,4300.0
2013-08-08 10:35:00,93.41,93.42,93.37,93.42,2300.0,81.8758,81.8846,81.8408,81.8846,2300.0
2013-08-08 10:40:00,93.35,93.35,93.26,93.26,1500.0,81.8232,81.8232,81.7444,81.7444,1500.0
2013-08-08 10:45:00,93.25,93.39,93.21,93.39,6600.0,81.7356,81.8583,81.7005,81.8583,6600.0
2013-08-08 10:50:00,93.35,93.36,93.31,93.34,3500.0,81.8232,81.832,81.7882,81.8145,3500.0
2013-08-08 10:55:00,93.33,93.37,93.27,93.35,4800.0,81.8057,81.8408,81.7531,81.8232,4800.0
2013-08-08 11:00:00,93.38,93.38,93.28,93.29,1100.0,81.8495,81.8495,81.7619,81.7707,1100.0
2013-08-08 11:05:00,93.27,93.27,93.18,93.22,2800.0,81.7531,81.7531,81.6742,81.7093,2800.0
2013-08-08 11:10:00,93.23,93.28,93.17,93.17,1800.0,81.7181,81.7619,81.6655,81.6655,1800.0
2013-08-08 11:15:00,93.23,93.25,93.18,93.2,2200.0,81.7181,81.7356,81.6742,81.6918,2200.0
2013-08-08 11:20:00,93.19,93.3,93.19,93.25,3300.0,81.683,81.7794,81.683,81.7356,3300.0
2013-08-08 11:25:00,93.24,93.27,93.22,93.26,3500.0,81.7268,81.7531,81.7093,81.7444,3500.0
2013-08-08 11:30:00,93.29,93.41,93.27,93.4,4600.0,81.7707,81.8758,81.7531,81.8671,4600.0
2013-08-08 11:35:00,93.38,93.44,93.37,93.44,2900.0,81.8495,81.9021,81.8408,81.9021,2900.0
2013-08-08 11:40:00,93.46,93.48,93.44,93.44,1600.0,81.9197,81.9372,81.9021,81.9021,1600.0
2013-08-08 11:45:00,93.43,93.43,93.41,93.43,1100.0,81.8934,81.8934,81.8758,81.8934,1100.0
2013-08-08 11:50:00,93.46,93.46,93.41,93.43,1900.0,81.9197,81.9197,81.8758,81.8934,1900.0
2013-08-08 11:55:00,93.44,93.46,93.41,93.43,6100.0,81.9021,81.9197,81.8758,81.8934,6100.0
2013-08-08 12:00:00,93.46,93.48,93.39,93.4,10700.0,81.9197,81.9372,81.8583,81.8671,10700.0
2013-08-08 12:05:00,93.4,93.41,93.36,93.36,4200.0,81.8671,81.8758,81.832,81.832,4200.0
2013-08-08 12:10:00,93.37,93.39,93.35,93.35,6700.0,81.8408,81.8583,81.8232,81.8232,6700.0
2013-08-08 12:15:00,93.37,93.44,93.35,93.44,34900.0,81.8408,81.9021,81.8232,81.9021,34900.0
2013-08-08 12:20:00,93.44,93.44,93.35,93.39,7200.0,81.9021,81.9021,81.8232,81.8583,7200.0
2013-08-08 12:25:00,93.39,93.44,93.39,93.44,4600.0,81.8583,81.9021,81.8583,81.9021,4600.0
2013-08-08 12:30:00,93.41,93.49,93.41,93.48,4400.0,81.8758,81.946,81.8758,81.9372,4400.0
2013-08-08 12:35:00,93.47,93.49,93.4,93.4,16400.0,81.9284,81.946,81.8671,81.8671,16400.0
2013-08-08 12:40:00,93.4,93.42,93.37,93.41,15100.0,81.8671,81.8846,81.8408,81.8758,15100.0
2013-08-08 12:45:00,93.42,93.43,93.39,93.42,3100.0,81.8846,81.8934,81.8583,81.8846,3100.0
2013-08-08 12:50:00,93.41,93.41,93.36,93.36,3800.0,81.8758,81.8758,81.832,81.832,3800.0
2013-08-08 12:55:00,93.37,93.4,93.36,93.38,7800.0,81.8408,81.8671,81.832,81.8495,7800.0
2013-08-08 13:00:00,93.39,93.47,93.39,93.46,4800.0,81.8583,81.9284,81.8583,81.9197,4800.0
2013-08-08 13:05:00,93.48,93.54,93.43,93.44,3700.0,81.9372,81.9898,81.8934,81.9021,3700.0
2013-08-08 13:10:00,93.42,93.46,93.42,93.42,3400.0,81.8846,81.9197,81.8846,81.8846,3400.0
2013-08-08 13:15:00,93.43,93.46,93.4,93.4,1800.0,81.8934,81.9197,81.8671,81.8671,1800.0
2013-08-08 13:20:00,93.4,93.44,93.4,93.44,1600.0,81.8671,81.9021,81.8671,81.9021,1600.0
2013-08-08 13:25:00,93.45,93.48,93.42,93.48,4300.0,81.9109,81.9372,81.8846,81.9372,4300.0
2013-08-08 13:30:00,93.48,93.49,93.45,93.45,2300.0,81.9372,81.946,81.9109,81.9109,2300.0
2013-08-08 13:35:00,93.47,93.47,93.45,93.45,300.0,81.9284,81.9284,81.9109,81.9109,300.0
2013-08-08 13:40:00,93.44,93.44,93.4,93.43,3500.0,81.9021,81.9021,81.8671,81.8934,3500.0
2013-08-08 13:45:00,93.41,93.44,93.4,93.44,5000.0,81.8758,81.9021,81.8671,81.9021,5000.0
2013-08-08 13:50:00,93.43,93.43,93.4,93.4,4900.0,81.8934,81.8934,81.8671,81.8671,4900.0
2013-08-08 13:55:00,93.39,93.41,93.39,93.41,4200.0,81.8583,81.8758,81.8583,81.8758,4200.0
2013-08-08 14:00:00,93.41,93.46,93.4,93.43,9000.0,81.8758,81.9197,81.8671,81.8934,9000.0
2013-08-08 14:05:00,93.45,93.49,93.42,93.43,5300.0,81.9109,81.946,81.8846,81.8934,5300.0
2013-08-08 14:10:00,93.43,93.44,93.36,93.41,16600.0,81.8934,81.9021,81.832,81.8758,16600.0
2013-08-08 14:15:00,93.42,93.52,93.38,93.4,27700.0,81.8846,81.9723,81.8495,81.8671,27700.0
2013-08-08 14:20:00,93.4,93.42,93.37,93.37,4600.0,81.8671,81.8846,81.8408,81.8408,4600.0
2013-08-08 14:25:00,93.38,93.45,93.37,93.44,3900.0,81.8495,81.9109,81.8408,81.9021,3900.0
2013-08-08 14:30:00,93.45,93.52,93.4,93.4,6500.0,81.9109,81.9723,81.8671,81.8671,6500.0
2013-08-08 14:35:00,93.41,93.45,93.4,93.42,4500.0,81.8758,81.9109,81.8671,81.8846,4500.0
2013-08-08 14:40:00,93.41,93.41,93.37,93.38,10900.0,81.8758,81.8758,81.8408,81.8495,10900.0
2013-08-08 14:45:00,93.38,93.41,93.35,93.4,5200.0,81.8495,81.8758,81.8232,81.8671,5200.0
2013-08-08 14:50:00,93.39,93.39,93.33,93.38,4700.0,81.8583,81.8583,81.8057,81.8495,4700.0
2013-08-08 14:55:00,93.39,93.41,93.33,93.33,4400.0,81.8583,81.8758,81.8057,81.8057,4400.0
2013-08-08 15:00:00,93.34,93.37,93.29,93.29,5800.0,81.8145,81.8408,81.7707,81.7707,5800.0
2013-08-08 15:05:00,93.28,93.35,93.28,93.35,3400.0,81.7619,81.8232,81.7619,81.8232,3400.0
2013-08-08 15:10:00,93.34,93.35,93.27,93.3,3700.0,81.8145,81.8232,81.7531,81.7794,3700.0
2013-08-08 15:15:00,93.28,93.28,93.25,93.27,4000.0,81.7619,81.7619,81.7356,81.7531,4000.0
2013-08-08 15:20:00,93.26,93.26,93.22,93.24,5000.0,81.7444,81.7444,81.7093,81.7268,5000.0
2013-08-08 15:25:00,93.26,93.28,93.24,93.27,7700.0,81.7444,81.7619,81.7268,81.7531,7700.0
2013-08-08 15:30:00,93.28,93.28,93.21,93.24,12900.0,81.7619,81.7619,81.7005,81.7268,12900.0
2013-08-08 15:35:00,93.24,93.24,93.15,93.18,11900.0,81.7268,81.7268,81.6479,81.6742,11900.0
2013-08-08 15:40:00,93.18,93.23,93.17,93.18,11900.0,81.6742,81.7181,81.6655,81.6742,11900.0
2013-08-08 15:45:00,93.16,93.17,93.1,93.12,24100.0,81.6567,81.6655,81.6041,81.6216,24100.0
2013-08-08 15:50:00,93.11,93.13,93.08,93.09,26800.0,81.6129,81.6304,81.5866,81.5953,26800.0
2013-08-08 15:55:00,93.08,93.1,93.02,93.06,68400.0,81.5866,81.6041,81.534,81.5691,68400.0
2013-08-09 09:30:00,93.1,93.36,92.93,93.29,16000.0,81.6041,81.832,81.4551,81.7707,16000.0
2013-08-09 09:35:00,93.32,93.67,93.32,93.6,13700.0,81.7969,82.1037,81.7969,82.0424,13700.0
2013-08-09 09:40:00,93.62,94.0,93.51,93.95,19600.0,82.0599,82.393,81.9635,82.3492,19600.0
2013-08-09 09:45:00,93.96,93.96,93.77,93.86,10700.0,82.3579,82.3579,82.1914,82.2703,10700.0
2013-08-09 09:50:00,93.88,93.88,93.62,93.65,4700.0,82.2878,82.2878,82.0599,82.0862,4700.0
2013-08-09 09:55:00,93.65,93.66,93.53,93.58,8900.0,82.0862,82.095,81.981,82.0248,8900.0
2013-08-09 10:00:00,93.59,93.72,93.57,93.6,8900.0,82.0336,82.1476,82.0161,82.0424,8900.0
2013-08-09 10:05:00,93.57,93.61,93.18,93.31,9700.0,82.0161,82.0511,81.6742,81.7882,9700.0
2013-08-09 10:10:00,93.37,93.4,93.26,93.27,10000.0,81.8408,81.8671,81.7444,81.7531,10000.0
2013-08-09 10:15:00,93.27,93.4,93.24,93.29,23900.0,81.7531,81.8671,81.7268,81.7707,23900.0
2013-08-09 10:20:00,93.26,93.26,93.17,93.24,6200.0,81.7444,81.7444,81.6655,81.7268,6200.0
2013-08-09 10:25:00,93.22,93.26,93.11,93.13,17800.0,81.7093,81.7444,81.6129,81.6304,17800.0
2013-08-09 10:30:00,93.13,93.22,93.13,93.17,11600.0,81.6304,81.7093,81.6304,81.6655,11600.0
2013-08-09 10:35:00,93.17,93.17,93.06,93.13,14500.0,81.6655,81.6655,81.5691,81.6304,14500.0
2013-08-09 10:40:00,93.12,93.19,93.11,93.16,11700.0,81.6216,81.683,81.6129,81.6567,11700.0
2013-08-09 10:45:00,93.17,93.19,93.09,93.09,11400.0,81.6655,81.683,81.5953,81.5953,11400.0
2013-08-09 10:50:00,93.09,93.11,92.94,92.95,8700.0,81.5953,81.6129,81.4639,81.4726,8700.0
2013-08-09 10:55:00,92.95,92.97,92.89,92.92,15700.0,81.4726,81.4902,81.42,81.4463,15700.0
2013-08-09 11:00:00,92.91,92.93,92.78,92.79,20300.0,81.4376,81.4551,81.3236,81.3324,20300.0
2013-08-09 11:05:00,92.78,92.78,92.69,92.73,10200.0,81.3236,81.3236,81.2447,81.2798,10200.0
2013-08-09 11:10:00,92.72,92.91,92.72,92.86,7000.0,81.271,81.4376,81.271,81.3937,7000.0
2013-08-09 11:15:00,92.86,92.92,92.79,92.8,8500.0,81.3937,81.4463,81.3324,81.3412,8500.0
2013-08-09 11:20:00,92.79,92.79,92.69,92.69,6000.0,81.3324,81.3324,81.2447,81.2447,6000.0
2013-08-09 11:25:00,92.71,92.76,92.6,92.74,5100.0,81.2623,81.3061,81.1659,81.2886,5100.0
2013-08-09 11:30:00,92.75,92.75,92.62,92.73,25100.0,81.2973,81.2973,81.1834,81.2798,25100.0
2013-08-09 11:35:00,92.74,92.79,92.66,92.79,6800.0,81.2886,81.3324,81.2184,81.3324,6800.0
2013-08-09 11:40:00,92.81,92.9,92.77,92.83,32000.0,81.3499,81.4288,81.3149,81.3675,32000.0
2013-08-09 11:45:00,92.83,92.85,92.81,92.81,3700.0,81.3675,81.385,81.3499,81.3499,3700.0
2013-08-09 11:50:00,92.83,92.85,92.83,92.84,5100.0,81.3675,81.385,81.3675,81.3762,5100.0
2013-08-09 11:55:00,92.84,92.93,92.84,92.9,8100.0,81.3762,81.4551,81.3762,81.4288,8100.0
2013-08-09 12:00:00,92.89,92.92,92.87,92.87,3700.0,81.42,81.4463,81.4025,81.4025,3700.0
2013-08-09 12:05:00,92.85,92.85,92.78,92.8,4500.0,81.385,81.385,81.3236,81.3412,4500.0
2013-08-09 12:10:00,92.8,92.87,92.8,92.85,3500.0,81.3412,81.4025,81.3412,81.385,3500.0
2013-08-09 12:15:00,92.84,92.94,92.82,92.91,51400.0,81.3762,81.4639,81.3587,81.4376,51400.0
2013-08-09 12:20:00,92.91,93.02,92.89,92.94,13100.0,81.4376,81.534,81.42,81.4639,13100.0
2013-08-09 12:25:00,92.99,93.04,92.99,93.04,4200.0,81.5077,81.5515,81.5077,81.5515,4200.0
2013-08-09 12:30:00,93.05,93.13,92.99,93.13,8600.0,81.5603,81.6304,81.5077,81.6304,8600.0
2013-08-09 12:35:00,93.14,93.28,93.14,93.28,5100.0,81.6392,81.7619,81.6392,81.7619,5100.0
2013-08-09 12:40:00,93.2,93.22,93.19,93.19,1800.0,81.6918,81.7093,81.683,81.683,1800.0
2013-08-09 12:45:00,93.2,93.2,93.13,93.13,4100.0,81.6918,81.6918,81.6304,81.6304,4100.0
2013-08-09 12:50:00,93.13,93.14,93.04,93.04,5100.0,81.6304,81.6392,81.5515,81.5515,5100.0
2013-08-09 12:55:00,93.05,93.09,93.03,93.04,4700.0,81.5603,81.5953,81.5428,81.5515,4700.0
2013-08-09 13:00:00,93.03,93.04,93.0,93.01,3800.0,81.5428,81.5515,81.5165,81.5252,3800.0
2013-08-09 13:05:00,92.99,93.03,92.95,92.96,8800.0,81.5077,81.5428,81.4726,81.4814,8800.0
2013-08-09 13:10:00,92.97,93.01,92.93,93.0,14900.0,81.4902,81.5252,81.4551,81.5165,14900.0
2013-08-09 13:15:00,93.03,93.11,93.03,93.1,5400.0,81.5428,81.6129,81.5428,81.6041,5400.0
2013-08-09 13:20:00,93.1,93.18,93.09,93.09,13300.0,81.6041,81.6742,81.5953,81.5953,13300.0
2013-08-09 13:25:00,93.1,93.17,93.1,93.15,3900.0,81.6041,81.6655,81.6041,81.6479,3900.0
2013-08-09 13:30:00,93.16,93.18,93.14,93.15,9900.0,81.6567,81.6742,81.6392,81.6479,9900.0
2013-08-09 13:35:00,93.15,93.22,93.09,93.13,8600.0,81.6479,81.7093,81.5953,81.6304,8600.0
2013-08-09 13:40:00,93.13,93.16,93.07,93.08,2500.0,81.6304,81.6567,81.5778,81.5866,2500.0
2013-08-09 13:45:00,93.07,93.08,92.97,92.97,4600.0,81.5778,81.5866,81.4902,81.4902,4600.0
2013-08-09 13:50:00,92.96,92.97,92.93,92.95,5600.0,81.4814,81.4902,81.4551,81.4726,5600.0
2013-08-09 13:55:00,92.95,92.99,92.95,92.97,8100.0,81.4726,81.5077,81.4726,81.4902,8100.0
2013-08-09 14:00:00,92.96,93.03,92.96,93.0,12500.0,81.4814,81.5428,81.4814,81.5165,12500.0
2013-08-09 14:05:00,93.0,93.0,92.88,92.89,12100.0,81.5165,81.5165,81.4113,81.42,12100.0
2013-08-09 14:10:00,92.88,92.9,92.88,92.89,3600.0,81.4113,81.4288,81.4113,81.42,3600.0
2013-08-09 14:15:00,92.88,93.01,92.85,92.97,10000.0,81.4113,81.5252,81.385,81.4902,10000.0
2013-08-09 14:20:00,92.95,93.0,92.95,92.97,5300.0,81.4726,81.5165,81.4726,81.4902,5300.0
2013-08-09 14:25:00,92.95,92.97,92.91,92.95,4600.0,81.4726,81.4902,81.4376,81.4726,4600.0
2013-08-09 14:30:00,92.93,93.02,92.93,92.95,4400.0,81.4551,81.534,81.4551,81.4726,4400.0
2013-08-09 14:35:00,92.97,92.97,92.83,92.85,8100.0,81.4902,81.4902,81.3675,81.385,8100.0
2013-08-09 14:40:00,92.85,92.96,92.85,92.94,8600.0,81.385,81.4814,81.385,81.4639,8600.0
2013-08-09 14:45:00,92.95,92.95,92.87,92.92,5700.0,81.4726,81.4726,81.4025,81.4463,5700.0
2013-08-09 14:50:00,92.92,92.94,92.89,92.92,9300.0,81.4463,81.4639,81.42,81.4463,9300.0
2013-08-09 14:55:00,92.92,93.03,92.89,93.03,7100.0,81.4463,81.5428,81.42,81.5428,7100.0
2013-08-09 15:00:00,93.03,93.04,92.96,93.03,7400.0,81.5428,81.5515,81.4814,81.5428,7400.0
2013-08-09 15:05:00,93.03,93.11,93.0,93.09,12800.0,81.5428,81.6129,81.5165,81.5953,12800.0
2013-08-09 15:10:00,93.1,93.1,93.02,93.05,6100.0,81.6041,81.6041,81.534,81.5603,6100.0
2013-08-09 15:15:00,93.04,93.13,93.04,93.13,4800.0,81.5515,81.6304,81.5515,81.6304,4800.0
2013-08-09 15:20:00,93.13,93.17,93.09,93.1,11300.0,81.6304,81.6655,81.5953,81.6041,11300.0
2013-08-09 15:25:00,93.1,93.2,93.1,93.12,12500.0,81.6041,81.6918,81.6041,81.6216,12500.0
2013-08-09 15:30:00,93.11,93.14,93.02,93.02,12200.0,81.6129,81.6392,81.534,81.534,12200.0
2013-08-09 15:35:00,93.01,93.13,93.01,93.12,18000.0,81.5252,81.6304,81.5252,81.6216,18000.0
2013-08-09 15:40:00,93.11,93.22,93.11,93.13,18800.0,81.6129,81.7093,81.6129,81.6304,18800.0
2013-08-09 15:45:00,93.15,93.15,93.04,93.07,20400.0,81.6479,81.6479,81.5515,81.5778,20400.0
2013-08-09 15:50:00,93.06,93.11,92.99,93.01,28400.0,81.5691,81.6129,81.5077,81.5252,28400.0
2013-08-09 15:55:00,93.01,93.1,92.96,93.02,53100.0,81.5252,81.6041,81.4814,81.534,53100.0
2013-08-12 09:30:00,92.9,93.15,92.8,93.14,29100.0,81.4288,81.6479,81.3412,81.6392,29100.0
2013-08-12 09:35:00,93.05,93.23,93.0,93.23,5900.0,81.5603,81.7181,81.5165,81.7181,5900.0
2013-08-12 09:40:00,93.28,93.29,93.22,93.29,4300.0,81.7619,81.7707,81.7093,81.7707,4300.0
2013-08-12 09:45:00,93.3,93.4,93.09,93.1,10000.0,81.7794,81.8671,81.5953,81.6041,10000.0
2013-08-12 09:50:00,93.13,93.3,93.13,93.29,2500.0,81.6304,81.7794,81.6304,81.7707,2500.0
2013-08-12 09:55:00,93.29,93.38,92.99,93.01,27300.0,81.7707,81.8495,81.5077,81.5252,27300.0
2013-08-12 10:00:00,93.0,93.21,92.99,93.17,2900.0,81.5165,81.7005,81.5077,81.6655,2900.0
2013-08-12 10:05:00,93.11,93.11,93.03,93.06,2200.0,81.6129,81.6129,81.5428,81.5691,2200.0
2013-08-12 10:10:00,93.09,93.17,92.99,93.12,6200.0,81.5953,81.6655,81.5077,81.6216,6200.0
2013-08-12 10:15:00,93.13,93.15,93.0,93.0,2300.0,81.6304,81.6479,81.5165,81.5165,2300.0
2013-08-12 10:20:00,92.98,93.0,92.9,92.92,2300.0,81.4989,81.5165,81.4288,81.4463,2300.0
2013-08-12 10:25:00,92.92,92.95,92.75,92.77,3700.0,81.4463,81.4726,81.2973,81.3149,3700.0
2013-08-12 10:30:00,92.79,92.87,92.77,92.87,6300.0,81.3324,81.4025,81.3149,81.4025,6300.0
2013-08-12 10:35:00,92.85,92.85,92.77,92.8,1800.0,81.385,81.385,81.3149,81.3412,1800.0
2013-08-12 10:40:00,92.81,92.91,92.81,92.91,2500.0,81.3499,81.4376,81.3499,81.4376,2500.0
2013-08-12 10:45:00,92.88,92.92,92.75,92.77,2900.0,81.4113,81.4463,81.2973,81.3149,2900.0
2013-08-12 10:50:00,92.73,92.75,92.64,92.67,9000.0,81.2798,81.2973,81.2009,81.2272,9000.0
2013-08-12 10:55:00,92.68,92.71,92.65,92.65,3600.0,81.236,81.2623,81.2097,81.2097,3600.0
2013-08-12 11:00:00,92.68,92.71,92.63,92.64,2600.0,81.236,81.2623,81.1922,81.2009,2600.0
2013-08-12 11:05:00,92.6,92.63,92.48,92.49,11300.0,81.1659,81.1922,81.0607,81.0694,11300.0
2013-08-12 11:10:00,92.5,92.52,92.44,92.44,5100.0,81.0782,81.0957,81.0256,81.0256,5100.0
2013-08-12 11:15:00,92.45,92.48,92.41,92.47,4800.0,81.0344,81.0607,80.9993,81.0519,4800.0
2013-08-12 11:20:00,92.47,92.5,92.45,92.47,5100.0,81.0519,81.0782,81.0344,81.0519,5100.0
2013-08-12 11:25:00,92.47,92.51,92.47,92.5,7300.0,81.0519,81.087,81.0519,81.0782,7300.0
2013-08-12 11:30:00,92.5,92.52,92.47,92.47,11700.0,81.0782,81.0957,81.0519,81.0519,11700.0
2013-08-12 11:35:00,92.46,92.5,92.44,92.5,8000.0,81.0431,81.0782,81.0256,81.0782,8000.0
2013-08-12 11:40:00,92.5,92.51,92.46,92.48,7000.0,81.0782,81.087,81.0431,81.0607,7000.0
2013-08-12 11:45:00,92.49,92.5,92.45,92.45,4300.0,81.0694,81.0782,81.0344,81.0344,4300.0
2013-08-12 11:50:00,92.45,92.48,92.43,92.45,2800.0,81.0344,81.0607,81.0168,81.0344,2800.0
2013-08-12 11:55:00,92.44,92.47,92.36,92.38,32800.0,81.0256,81.0519,80.9555,80.973,32800.0
2013-08-12 12:00:00,92.38,92.41,92.37,92.38,8800.0,80.973,80.9993,80.9643,80.973,8800.0
2013-08-12 12:05:00,92.39,92.46,92.39,92.45,3500.0,80.9818,81.0431,80.9818,81.0344,3500.0
2013-08-12 12:10:00,92.43,92.44,92.39,92.42,4600.0,81.0168,81.0256,80.9818,81.0081,4600.0
2013-08-12 12:15:00,92.44,92.45,92.43,92.45,3400.0,81.0256,81.0344,81.0168,81.0344,3400.0
2013-08-12 12:20:00,92.45,92.47,92.41,92.44,9900.0,81.0344,81.0519,80.9993,81.0256,9900.0
2013-08-12 12:25:00,92.45,92.45,92.42,92.42,1900.0,81.0344,81.0344,81.0081,81.0081,1900.0
2013-08-12 12:30:00,92.39,92.41,92.33,92.41,6100.0,80.9818,80.9993,80.9292,80.9993,6100.0
2013-08-12 12:35:00,92.4,92.43,92.39,92.42,4200.0,80.9906,81.0168,80.9818,81.0081,4200.0
2013-08-12 12:40:00,92.41,92.46,92.41,92.43,13300.0,80.9993,81.0431,80.9993,81.0168,13300.0
2013-08-12 12:45:00,92.42,92.45,92.42,92.44,8000.0,81.0081,81.0344,81.0081,81.0256,8000.0
2013-08-12 12:50:00,92.43,92.45,92.41,92.45,4000.0,81.0168,81.0344,80.9993,81.0344,4000.0
2013-08-12 12:55:00,92.44,92.48,92.44,92.48,4400.0,81.0256,81.0607,81.0256,81.0607,4400.0
2013-08-12 13:00:00,92.48,92.54,92.44,92.45,6600.0,81.0607,81.1133,81.0256,81.0344,6600.0
2013-08-12 13:05:00,92.44,92.44,92.41,92.42,800.0,81.0256,81.0256,80.9993,81.0081,800.0
2013-08-12 13:10:00,92.4,92.46,92.38,92.46,3600.0,80.9906,81.0431,80.973,81.0431,3600.0
2013-08-12 13:15:00,92.44,92.45,92.42,92.44,2500.0,81.0256,81.0344,81.0081,81.0256,2500.0
2013-08-12 13:20:00,92.44,92.46,92.43,92.45,3000.0,81.0256,81.0431,81.0168,81.0344,3000.0
2013-08-12 13:25:00,92.45,92.46,92.43,92.45,2400.0,81.0344,81.0431,81.0168,81.0344,2400.0
2013-08-12 13:30:00,92.45,92.52,92.45,92.51,7600.0,81.0344,81.0957,81.0344,81.087,7600.0
2013-08-12 13:35:00,92.52,92.55,92.45,92.45,2800.0,81.0957,81.122,81.0344,81.0344,2800.0
2013-08-12 13:40:00,92.45,92.57,92.41,92.51,44100.0,81.0344,81.1396,80.9993,81.087,44100.0
2013-08-12 13:45:00,92.51,92.52,92.4,92.43,65400.0,81.087,81.0957,80.9906,81.0168,65400.0
2013-08-12 13:50:00,92.44,92.47,92.41,92.47,41000.0,81.0256,81.0519,80.9993,81.0519,41000.0
2013-08-12 13:55:00,92.47,92.48,92.42,92.45,26600.0,81.0519,81.0607,81.0081,81.0344,26600.0
2013-08-12 14:00:00,92.46,92.49,92.43,92.48,11700.0,81.0431,81.0694,81.0168,81.0607,11700.0
2013-08-12 14:05:00,92.48,92.51,92.47,92.51,8900.0,81.0607,81.087,81.0519,81.087,8900.0
2013-08-12 14:10:00,92.51,92.54,92.44,92.48,9500.0,81.087,81.1133,81.0256,81.0607,9500.0
2013-08-12 14:15:00,92.47,92.51,92.47,92.48,2600.0,81.0519,81.087,81.0519,81.0607,2600.0
2013-08-12 14:20:00,92.51,92.58,92.5,92.58,1700.0,81.087,81.1483,81.0782,81.1483,1700.0
2013-08-12 14:25:00,92.6,92.64,92.6,92.64,2800.0,81.1659,81.2009,81.1659,81.2009,2800.0
2013-08-12 14:30:00,92.64,92.65,92.57,92.57,6300.0,81.2009,81.2097,81.1396,81.1396,6300.0
2013-08-12 14:35:00,92.59,92.61,92.59,92.61,3800.0,81.1571,81.1746,81.1571,81.1746,3800.0
2013-08-12 14:40:00,92.63,92.63,92.59,92.59,2000.0,81.1922,81.1922,81.1571,81.1571,2000.0
2013-08-12 14:45:00,92.6,92.62,92.58,92.6,2500.0,81.1659,81.1834,81.1483,81.1659,2500.0
2013-08-12 14:50:00,92.6,92.61,92.58,92.6,2700.0,81.1659,81.1746,81.1483,81.1659,2700.0
2013-08-12 14:55:00,92.6,92.62,92.59,92.6,4600.0,81.1659,81.1834,81.1571,81.1659,4600.0
2013-08-12 15:00:00,92.63,92.63,92.57,92.57,3800.0,81.1922,81.1922,81.1396,81.1396,3800.0
2013-08-12 15:05:00,92.55,92.57,92.5,92.57,4400.0,81.122,81.1396,81.0782,81.1396,4400.0
2013-08-12 15:10:00,92.57,92.64,92.57,92.62,7000.0,81.1396,81.2009,81.1396,81.1834,7000.0
2013-08-12 15:15:00,92.62,92.63,92.59,92.61,6800.0,81.1834,81.1922,81.1571,81.1746,6800.0
2013-08-12 15:20:00,92.6,92.66,92.59,92.63,12500.0,81.1659,81.2184,81.1571,81.1922,12500.0
2013-08-12 15:25:00,92.63,92.65,92.59,92.59,4000.0,81.1922,81.2097,81.1571,81.1571,4000.0
2013-08-12 15:30:00,92.59,92.66,92.59,92.63,7400.0,81.1571,81.2184,81.1571,81.1922,7400.0
2013-08-12 15:35:00,92.64,92.71,92.63,92.71,3800.0,81.2009,81.2623,81.1922,81.2623,3800.0
2013-08-12 15:40:00,92.72,92.79,92.72,92.75,6200.0,81.271,81.3324,81.271,81.2973,6200.0
2013-08-12 15:45:00,92.75,92.83,92.73,92.74,9000.0,81.2973,81.3675,81.2798,81.2886,9000.0
2013-08-12 15:50:00,92.74,92.77,92.67,92.73,10000.0,81.2886,81.3149,81.2272,81.2798,10000.0
2013-08-12 15:55:00,92.73,92.79,92.7,92.79,19800.0,81.2798,81.3324,81.2535,81.3324,19800.0
2013-08-13 09:30:00,92.81,92.84,92.73,92.8,16000.0,81.3499,81.3762,81.2798,81.3412,16000.0
2013-08-13 09:35:00,92.86,92.98,92.82,92.89,2100.0,81.3937,81.4989,81.3587,81.42,2100.0
2013-08-13 09:40:00,92.82,92.84,92.73,92.77,2500.0,81.3587,81.3762,81.2798,81.3149,2500.0
2013-08-13 09:45:00,92.76,92.84,92.76,92.84,8100.0,81.3061,81.3762,81.3061,81.3762,8100.0
2013-08-13 09:50:00,92.82,92.87,92.76,92.87,9800.0,81.3587,81.4025,81.3061,81.4025,9800.0
2013-08-13 09:55:00,92.86,92.86,92.6,92.78,12100.0,81.3937,81.3937,81.1659,81.3236,12100.0
2013-08-13 10:00:00,92.82,92.92,92.67,92.67,19900.0,81.3587,81.4463,81.2272,81.2272,19900.0
2013-08-13 10:05:00,92.7,92.72,92.55,92.59,10800.0,81.2535,81.271,81.122,81.1571,10800.0
2013-08-13 10:10:00,92.6,92.62,92.51,92.54,4500.0,81.1659,81.1834,81.087,81.1133,4500.0
2013-08-13 10:15:00,92.54,92.54,92.34,92.43,7100.0,81.1133,81.1133,80.938,81.0168,7100.0
2013-08-13 10:20:00,92.45,92.45,92.4,92.45,3600.0,81.0344,81.0344,80.9906,81.0344,3600.0
2013-08-13 10:25:00,92.44,92.6,92.42,92.59,4400.0,81.0256,81.1659,81.0081,81.1571,4400.0
2013-08-13 10:30:00,92.58,92.72,92.56,92.71,6500.0,81.1483,81.271,81.1308,81.2623,6500.0
2013-08-13 10:35:00,92.69,92.7,92.62,92.69,3000.0,81.2447,81.2535,81.1834,81.2447,3000.0
2013-08-13 10:40:00,92.71,92.76,92.71,92.72,2700.0,81.2623,81.3061,81.2623,81.271,2700.0
2013-08-13 10:45:00,92.72,92.75,92.69,92.71,2200.0,81.271,81.2973,81.2447,81.2623,2200.0
2013-08-13 10:50:00,92.73,92.74,92.59,92.59,1700.0,81.2798,81.2886,81.1571,81.1571,1700.0
2013-08-13 10:55:00,92.59,92.6,92.5,92.56,3400.0,81.1571,81.1659,81.0782,81.1308,3400.0
2013-08-13 11:00:00,92.55,92.6,92.53,92.6,2900.0,81.122,81.1659,81.1045,81.1659,2900.0
2013-08-13 11:05:00,92.61,92.61,92.58,92.61,2400.0,81.1746,81.1746,81.1483,81.1746,2400.0
2013-08-13 11:10:00,92.61,92.61,92.53,92.59,4600.0,81.1746,81.1746,81.1045,81.1571,4600.0
2013-08-13 11:15:00,92.59,92.63,92.58,92.6,1900.0,81.1571,81.1922,81.1483,81.1659,1900.0
2013-08-13 11:20:00,92.65,92.76,92.62,92.68,12600.0,81.2097,81.3061,81.1834,81.236,12600.0
2013-08-13 11:25:00,92.7,92.75,92.7,92.75,600.0,81.2535,81.2973,81.2535,81.2973,600.0
2013-08-13 11:30:00,92.75,92.8,92.75,92.8,1500.0,81.2973,81.3412,81.2973,81.3412,1500.0
2013-08-13 11:35:00,92.8,92.88,92.68,92.76,22500.0,81.3412,81.4113,81.236,81.3061,22500.0
2013-08-13 11:40:00,92.76,92.81,92.76,92.81,2000.0,81.3061,81.3499,81.3061,81.3499,2000.0
2013-08-13 11:45:00,92.83,92.91,92.83,92.91,1100.0,81.3675,81.4376,81.3675,81.4376,1100.0
2013-08-13 11:50:00,92.93,93.0,92.93,92.97,2000.0,81.4551,81.5165,81.4551,81.4902,2000.0
2013-08-13 11:55:00,92.98,93.02,92.96,92.96,1500.0,81.4989,81.534,81.4814,81.4814,1500.0
2013-08-13 12:00:00,92.96,92.98,92.93,92.98,1900.0,81.4814,81.4989,81.4551,81.4989,1900.0
2013-08-13 12:05:00,92.97,93.05,92.96,93.01,6000.0,81.4902,81.5603,81.4814,81.5252,6000.0
2013-08-13 12:10:00,93.02,93.02,93.0,93.01,2400.0,81.534,81.534,81.5165,81.5252,2400.0
2013-08-13 12:15:00,92.98,93.07,92.98,93.07,12200.0,81.4989,81.5778,81.4989,81.5778,12200.0
2013-08-13 12:20:00,93.07,93.18,93.06,93.17,3100.0,81.5778,81.6742,81.5691,81.6655,3100.0
2013-08-13 12:25:00,93.17,93.23,93.15,93.23,2200.0,81.6655,81.7181,81.6479,81.7181,2200.0
2013-08-13 12:30:00,93.24,93.3,93.24,93.27,2800.0,81.7268,81.7794,81.7268,81.7531,2800.0
2013-08-13 12:35:00,93.24,93.24,93.16,93.19,1900.0,81.7268,81.7268,81.6567,81.683,1900.0
2013-08-13 12:40:00,93.19,93.27,93.19,93.24,5900.0,81.683,81.7531,81.683,81.7268,5900.0
2013-08-13 12:45:00,93.25,93.38,93.25,93.38,3800.0,81.7356,81.8495,81.7356,81.8495,3800.0
2013-08-13 12:50:00,93.41,93.43,93.35,93.37,1300.0,81.8758,81.8934,81.8232,81.8408,1300.0
2013-08-13 12:55:00,93.37,93.4,93.32,93.35,2800.0,81.8408,81.8671,81.7969,81.8232,2800.0
2013-08-13 13:00:00,93.34,93.38,93.27,93.27,3100.0,81.8145,81.8495,81.7531,81.7531,3100.0
2013-08-13 13:05:00,93.26,93.32,93.26,93.32,3700.0,81.7444,81.7969,81.7444,81.7969,3700.0
2013-08-13 13:10:00,93.31,93.4,93.28,93.36,7700.0,81.7882,81.8671,81.7619,81.832,7700.0
2013-08-13 13:15:00,93.35,93.39,93.32,93.33,2600.0,81.8232,81.8583,81.7969,81.8057,2600.0
2013-08-13 13:20:00,93.32,93.36,93.3,93.3,3500.0,81.7969,81.832,81.7794,81.7794,3500.0
2013-08-13 13:25:00,93.31,93.34,93.3,93.3,2700.0,81.7882,81.8145,81.7794,81.7794,2700.0
2013-08-13 13:30:00,93.29,93.31,93.26,93.29,2000.0,81.7707,81.7882,81.7444,81.7707,2000.0
2013-08-13 13:35:00,93.27,93.29,93.27,93.29,700.0,81.7531,81.7707,81.7531,81.7707,700.0
2013-08-13 13:40:00,93.24,93.25,93.21,93.24,4200.0,81.7268,81.7356,81.7005,81.7268,4200.0
2013-08-13 13:45:00,93.23,93.23,93.2,93.22,1600.0,81.7181,81.7181,81.6918,81.7093,1600.0
2013-08-13 13:50:00,93.23,93.25,93.22,93.22,1700.0,81.7181,81.7356,81.7093,81.7093,1700.0
2013-08-13 13:55:00,93.23,93.25,93.19,93.19,4200.0,81.7181,81.7356,81.683,81.683,4200.0
2013-08-13 14:00:00,93.22,93.27,93.22,93.25,3500.0,81.7093,81.7531,81.7093,81.7356,3500.0
2013-08-13 14:05:00,93.24,93.29,93.21,93.25,5700.0,81.7268,81.7707,81.7005,81.7356,5700.0
2013-08-13 14:10:00,93.25,93.25,93.14,93.18,5700.0,81.7356,81.7356,81.6392,81.6742,5700.0
2013-08-13 14:15:00,93.18,93.18,93.15,93.15,1900.0,81.6742,81.6742,81.6479,81.6479,1900.0
2013-08-13 14:20:00,93.15,93.19,93.14,93.14,3300.0,81.6479,81.683,81.6392,81.6392,3300.0
2013-08-13 14:25:00,93.16,93.18,93.14,93.18,3400.0,81.6567,81.6742,81.6392,81.6742,3400.0
2013-08-13 14:30:00,93.18,93.18,93.1,93.1,7900.0,81.6742,81.6742,81.6041,81.6041,7900.0
2013-08-13 14:35:00,93.09,93.1,93.03,93.1,7500.0,81.5953,81.6041,81.5428,81.6041,7500.0
2013-08-13 14:40:00,93.08,93.17,93.08,93.17,6700.0,81.5866,81.6655,81.5866,81.6655,6700.0
2013-08-13 14:45:00,93.15,93.17,93.12,93.12,2000.0,81.6479,81.6655,81.6216,81.6216,2000.0
2013-08-13 14:50:00,93.15,93.17,93.15,93.17,2300.0,81.6479,81.6655,81.6479,81.6655,2300.0
2013-08-13 14:55:00,93.17,93.2,93.17,93.2,6800.0,81.6655,81.6918,81.6655,81.6918,6800.0
2013-08-13 15:00:00,93.2,93.21,93.16,93.18,2200.0,81.6918,81.7005,81.6567,81.6742,2200.0
2013-08-13 15:05:00,93.2,93.2,93.13,93.13,2000.0,81.6918,81.6918,81.6304,81.6304,2000.0
2013-08-13 15:10:00,93.13,93.15,93.11,93.12,8500.0,81.6304,81.6479,81.6129,81.6216,8500.0
2013-08-13 15:15:00,93.11,93.13,93.07,93.13,11800.0,81.6129,81.6304,81.5778,81.6304,11800.0
2013-08-13 15:20:00,93.14,93.22,93.13,93.19,6100.0,81.6392,81.7093,81.6304,81.683,6100.0
2013-08-13 15:25:00,93.18,93.18,93.15,93.16,3500.0,81.6742,81.6742,81.6479,81.6567,3500.0
2013-08-13 15:30:00,93.15,93.22,93.15,93.22,3200.0,81.6479,81.7093,81.6479,81.7093,3200.0
2013-08-13 15:35:00,93.23,93.25,93.16,93.18,9600.0,81.7181,81.7356,81.6567,81.6742,9600.0
2013-08-13 15:40:00,93.19,93.19,93.13,93.15,9700.0,81.683,81.683,81.6304,81.6479,9700.0
2013-08-13 15:45:00,93.14,93.19,93.14,93.18,7100.0,81.6392,81.683,81.6392,81.6742,7100.0
2013-08-13 15:50:00,93.17,93.21,93.13,93.16,14900.0,81.6655,81.7005,81.6304,81.6567,14900.0
2013-08-13 15:55:00,93.16,93.18,93.13,93.18,14700.0,81.6567,81.6742,81.6304,81.6742,14700.0
2013-08-14 09:30:00,93.27,93.27,93.18,93.19,9400.0,81.7531,81.7531,81.6742,81.683,9400.0
2013-08-14 09:35:00,93.32,93.46,93.24,93.4,3900.0,81.7969,81.9197,81.7268,81.8671,3900.0
2013-08-14 09:40:00,93.18,93.18,93.12,93.12,1600.0,81.6742,81.6742,81.6216,81.6216,1600.0
2013-08-14 09:45:00,93.11,93.24,92.99,93.24,16900.0,81.6129,81.7268,81.5077,81.7268,16900.0
2013-08-14 09:50:00,93.25,93.32,93.15,93.27,7600.0,81.7356,81.7969,81.6479,81.7531,7600.0
2013-08-14 09:55:00,93.28,93.45,93.27,93.45,8800.0,81.7619,81.9109,81.7531,81.9109,8800.0
2013-08-14 10:00:00,93.42,93.46,93.33,93.41,9700.0,81.8846,81.9197,81.8057,81.8758,9700.0
2013-08-14 10:05:00,93.4,93.45,93.38,93.39,9000.0,81.8671,81.9109,81.8495,81.8583,9000.0
2013-08-14 10:10:00,93.39,93.42,93.19,93.22,7100.0,81.8583,81.8846,81.683,81.7093,7100.0
2013-08-14 10:15:00,93.25,93.3,93.21,93.29,10600.0,81.7356,81.7794,81.7005,81.7707,10600.0
2013-08-14 10:20:00,93.29,93.5,93.26,93.47,4900.0,81.7707,81.9547,81.7444,81.9284,4900.0
2013-08-14 10:25:00,93.48,93.55,93.46,93.47,8900.0,81.9372,81.9985,81.9197,81.9284,8900.0
2013-08-14 10:30:00,93.5,93.61,93.48,93.59,5900.0,81.9547,82.0511,81.9372,82.0336,5900.0
2013-08-14 10:35:00,93.59,93.62,93.55,93.55,9900.0,82.0336,82.0599,81.9985,81.9985,9900.0
2013-08-14 10:40:00,93.53,93.53,93.42,93.42,5800.0,81.981,81.981,81.8846,81.8846,5800.0
2013-08-14 10:45:00,93.46,93.46,93.24,93.24,6600.0,81.9197,81.9197,81.7268,81.7268,6600.0
2013-08-14 10:50:00,93.25,93.28,93.2,93.26,6300.0,81.7356,81.7619,81.6918,81.7444,6300.0
2013-08-14 10:55:00,93.26,93.26,93.2,93.22,6700.0,81.7444,81.7444,81.6918,81.7093,6700.0
2013-08-14 11:00:00,93.19,93.2,93.14,93.15,9800.0,81.683,81.6918,81.6392,81.6479,9800.0
2013-08-14 11:05:00,93.15,93.17,93.14,93.16,5800.0,81.6479,81.6655,81.6392,81.6567,5800.0
2013-08-14 11:10:00,93.16,93.16,93.05,93.05,6600.0,81.6567,81.6567,81.5603,81.5603,6600.0
2013-08-14 11:15:00,93.05,93.07,93.0,93.04,3800.0,81.5603,81.5778,81.5165,81.5515,3800.0
2013-08-14 11:20:00,93.05,93.11,93.01,93.01,5400.0,81.5603,81.6129,81.5252,81.5252,5400.0
2013-08-14 11:25:00,93.01,93.07,93.01,93.07,16300.0,81.5252,81.5778,81.5252,81.5778,16300.0
2013-08-14 11:30:00,93.07,93.08,93.03,93.05,4900.0,81.5778,81.5866,81.5428,81.5603,4900.0
2013-08-14 11:35:00,93.03,93.05,93.02,93.05,3000.0,81.5428,81.5603,81.534,81.5603,3000.0
2013-08-14 11:40:00,93.05,93.07,93.03,93.04,4400.0,81.5603,81.5778,81.5428,81.5515,4400.0
2013-08-14 11:45:00,93.06,93.09,93.01,93.01,4000.0,81.5691,81.5953,81.5252,81.5252,4000.0
2013-08-14 11:50:00,93.01,93.05,92.91,92.91,5400.0,81.5252,81.5603,81.4376,81.4376,5400.0
2013-08-14 11:55:00,92.93,92.98,92.88,92.94,3900.0,81.4551,81.4989,81.4113,81.4639,3900.0
2013-08-14 12:00:00,92.93,92.97,92.92,92.95,4400.0,81.4551,81.4902,81.4463,81.4726,4400.0
2013-08-14 12:05:00,92.93,92.94,92.89,92.89,2300.0,81.4551,81.4639,81.42,81.42,2300.0
2013-08-14 12:10:00,92.9,92.92,92.88,92.9,1900.0,81.4288,81.4463,81.4113,81.4288,1900.0
2013-08-14 12:15:00,92.91,92.93,92.91,92.92,4800.0,81.4376,81.4551,81.4376,81.4463,4800.0
2013-08-14 12:20:00,92.91,92.92,92.85,92.85,1900.0,81.4376,81.4463,81.385,81.385,1900.0
2013-08-14 12:25:00,92.86,92.99,92.86,92.9,17000.0,81.3937,81.5077,81.3937,81.4288,17000.0
2013-08-14 12:30:00,92.88,93.05,92.88,93.03,15300.0,81.4113,81.5603,81.4113,81.5428,15300.0
2013-08-14 12:35:00,93.02,93.02,92.94,92.94,3000.0,81.534,81.534,81.4639,81.4639,3000.0
2013-08-14 12:40:00,92.94,92.96,92.91,92.93,4800.0,81.4639,81.4814,81.4376,81.4551,4800.0
2013-08-14 12:45:00,92.93,92.94,92.88,92.89,2300.0,81.4551,81.4639,81.4113,81.42,2300.0
2013-08-14 12:50:00,92.89,92.91,92.88,92.89,3600.0,81.42,81.4376,81.4113,81.42,3600.0
2013-08-14 12:55:00,92.87,92.91,92.86,92.87,2600.0,81.4025,81.4376,81.3937,81.4025,2600.0
2013-08-14 13:00:00,92.87,92.95,92.86,92.94,2300.0,81.4025,81.4726,81.3937,81.4639,2300.0
2013-08-14 13:05:00,92.96,92.97,92.94,92.97,3700.0,81.4814,81.4902,81.4639,81.4902,3700.0
2013-08-14 13:10:00,92.97,93.0,92.94,92.98,9800.0,81.4902,81.5165,81.4639,81.4989,9800.0
2013-08-14 13:15:00,92.98,92.98,92.92,92.92,4800.0,81.4989,81.4989,81.4463,81.4463,4800.0
2013-08-14 13:20:00,92.92,92.93,92.89,92.9,4200.0,81.4463,81.4551,81.42,81.4288,4200.0
2013-08-14 13:25:00,92.91,92.91,92.84,92.84,8600.0,81.4376,81.4376,81.3762,81.3762,8600.0
2013-08-14 13:30:00,92.84,92.88,92.77,92.85,13000.0,81.3762,81.4113,81.3149,81.385,13000.0
2013-08-14 13:35:00,92.83,92.94,92.78,92.89,6900.0,81.3675,81.4639,81.3236,81.42,6900.0
2013-08-14 13:40:00,92.89,92.9,92.84,92.87,5900.0,81.42,81.4288,81.3762,81.4025,5900.0
2013-08-14 13:45:00,92.84,92.89,92.83,92.88,5200.0,81.3762,81.42,81.3675,81.4113,5200.0
2013-08-14 13:50:00,92.88,92.94,92.88,92.92,2900.0,81.4113,81.4639,81.4113,81.4463,2900.0
2013-08-14 13:55:00,92.92,92.92,92.85,92.89,9700.0,81.4463,81.4463,81.385,81.42,9700.0
2013-08-14 14:00:00,92.9,92.98,92.89,92.98,4100.0,81.4288,81.4989,81.42,81.4989,4100.0
2013-08-14 14:05:00,92.95,93.08,92.95,93.08,4700.0,81.4726,81.5866,81.4726,81.5866,4700.0
2013-08-14 14:10:00,93.07,93.08,92.97,92.98,5600.0,81.5778,81.5866,81.4902,81.4989,5600.0
2013-08-14 14:15:00,92.98,93.02,92.95,92.98,9700.0,81.4989,81.534,81.4726,81.4989,9700.0
2013-08-14 14:20:00,92.97,92.99,92.93,92.98,5100.0,81.4902,81.5077,81.4551,81.4989,5100.0
2013-08-14 14:25:00,92.98,93.03,92.98,93.0,4000.0,81.4989,81.5428,81.4989,81.5165,4000.0
2013-08-14 14:30:00,93.0,93.05,93.0,93.02,7800.0,81.5165,81.5603,81.5165,81.534,7800.0
2013-08-14 14:35:00,93.03,93.04,92.98,93.04,7600.0,81.5428,81.5515,81.4989,81.5515,7600.0
2013-08-14 14:40:00,93.04,93.04,93.01,93.03,8500.0,81.5515,81.5515,81.5252,81.5428,8500.0
2013-08-14 14:45:00,93.02,93.08,93.02,93.05,7100.0,81.534,81.5866,81.534,81.5603,7100.0
2013-08-14 14:50:00,93.07,93.07,93.04,93.05,3800.0,81.5778,81.5778,81.5515,81.5603,3800.0
2013-08-14 14:55:00,93.04,93.05,93.02,93.03,4700.0,81.5515,81.5603,81.534,81.5428,4700.0
2013-08-14 15:00:00,93.04,93.04,93.01,93.02,10000.0,81.5515,81.5515,81.5252,81.534,10000.0
2013-08-14 15:05:00,93.01,93.04,93.01,93.01,5700.0,81.5252,81.5515,81.5252,81.5252,5700.0
2013-08-14 15:10:00,93.02,93.1,93.02,93.09,7900.0,81.534,81.6041,81.534,81.5953,7900.0
2013-08-14 15:15:00,93.08,93.12,93.08,93.1,11300.0,81.5866,81.6216,81.5866,81.6041,11300.0
2013-08-14 15:20:00,93.09,93.13,93.08,93.11,10300.0,81.5953,81.6304,81.5866,81.6129,10300.0
2013-08-14 15:25:00,93.12,93.14,93.1,93.13,8100.0,81.6216,81.6392,81.6041,81.6304,8100.0
2013-08-14 15:30:00,93.14,93.17,93.07,93.07,13600.0,81.6392,81.6655,81.5778,81.5778,13600.0
2013-08-14 15:35:00,93.08,93.15,93.08,93.11,7000.0,81.5866,81.6479,81.5866,81.6129,7000.0
2013-08-14 15:40:00,93.1,93.11,93.04,93.1,6900.0,81.6041,81.6129,81.5515,81.6041,6900.0
2013-08-14 15:45:00,93.11,93.11,93.01,93.04,12900.0,81.6129,81.6129,81.5252,81.5515,12900.0
2013-08-14 15:50:00,93.04,93.1,93.03,93.08,16700.0,81.5515,81.6041,81.5428,81.5866,16700.0
2013-08-14 15:55:00,93.07,93.08,93.01,93.02,45900.0,81.5778,81.5866,81.5252,81.534,45900.0
2013-08-15 09:30:00,92.36,92.44,92.22,92.31,18500.0,80.9555,81.0256,80.8328,80.9117,18500.0
2013-08-15 09:35:00,92.31,92.32,92.16,92.23,8200.0,80.9117,80.9204,80.7802,80.8415,8200.0
2013-08-15 09:40:00,92.18,92.2,92.02,92.14,9900.0,80.7977,80.8152,80.6575,80.7627,9900.0
2013-08-15 09:45:00,92.15,92.21,92.05,92.05,10400.0,80.7714,80.824,80.6838,80.6838,10400.0
2013-08-15 09:50:00,92.05,92.05,91.85,91.86,11500.0,80.6838,80.6838,80.5085,80.5172,11500.0
2013-08-15 09:55:00,91.83,91.83,91.73,91.73,5500.0,80.4909,80.4909,80.4033,80.4033,5500.0
2013-08-15 10:00:00,91.74,91.79,91.71,91.77,9000.0,80.412,80.4559,80.3858,80.4383,9000.0
2013-08-15 10:05:00,91.75,91.77,91.47,91.49,8700.0,80.4208,80.4383,80.1754,80.1929,8700.0
2013-08-15 10:10:00,91.47,91.48,91.36,91.36,10300.0,80.1754,80.1842,80.079,80.079,10300.0
2013-08-15 10:15:00,91.39,91.39,91.25,91.35,39800.0,80.1053,80.1053,79.9826,80.0702,39800.0
2013-08-15 10:20:00,91.35,91.5,91.35,91.5,7000.0,80.0702,80.2017,80.0702,80.2017,7000.0
2013-08-15 10:25:00,91.49,91.5,91.38,91.42,12000.0,80.1929,80.2017,80.0965,80.1316,12000.0
2013-08-15 10:30:00,91.42,91.45,91.3,91.45,6500.0,80.1316,80.1579,80.0264,80.1579,6500.0
2013-08-15 10:35:00,91.48,91.48,91.4,91.44,7900.0,80.1842,80.1842,80.114,80.1491,7900.0
2013-08-15 10:40:00,91.47,91.51,91.44,91.48,7500.0,80.1754,80.2104,80.1491,80.1842,7500.0
2013-08-15 10:45:00,91.5,91.52,91.33,91.33,6800.0,80.2017,80.2192,80.0527,80.0527,6800.0
2013-08-15 10:50:00,91.3,91.4,91.29,91.38,9000.0,80.0264,80.114,80.0176,80.0965,9000.0
2013-08-15 10:55:00,91.38,91.4,91.25,91.33,11500.0,80.0965,80.114,79.9826,80.0527,11500.0
2013-08-15 11:00:00,91.36,91.49,91.36,91.49,6500.0,80.079,80.1929,80.079,80.1929,6500.0
2013-08-15 11:05:00,91.49,91.58,91.48,91.58,13100.0,80.1929,80.2718,80.1842,80.2718,13100.0
2013-08-15 11:10:00,91.58,91.78,91.58,91.71,7700.0,80.2718,80.4471,80.2718,80.3858,7700.0
2013-08-15 11:15:00,91.72,91.85,91.7,91.84,10000.0,80.3945,80.5085,80.377,80.4997,10000.0
2013-08-15 11:20:00,91.85,91.85,91.7,91.73,6400.0,80.5085,80.5085,80.377,80.4033,6400.0
2013-08-15 11:25:00,91.73,91.79,91.73,91.79,3300.0,80.4033,80.4559,80.4033,80.4559,3300.0
2013-08-15 11:30:00,91.81,91.88,91.79,91.82,8000.0,80.4734,80.5348,80.4559,80.4822,8000.0
2013-08-15 11:35:00,91.83,91.88,91.79,91.86,3900.0,80.4909,80.5348,80.4559,80.5172,3900.0
2013-08-15 11:40:00,91.86,91.91,91.86,91.91,11200.0,80.5172,80.5611,80.5172,80.5611,11200.0
2013-08-15 11:45:00,91.9,91.92,91.87,91.88,5800.0,80.5523,80.5698,80.526,80.5348,5800.0
2013-08-15 11:50:00,91.92,91.92,91.88,91.89,11300.0,80.5698,80.5698,80.5348,80.5435,11300.0
2013-08-15 11:55:00,91.9,92.01,91.9,91.96,11400.0,80.5523,80.6487,80.5523,80.6049,11400.0
2013-08-15 12:00:00,91.94,91.96,91.88,91.92,12500.0,80.5874,80.6049,80.5348,80.5698,12500.0
2013-08-15 12:05:00,91.9,92.02,91.9,92.02,6300.0,80.5523,80.6575,80.5523,80.6575,6300.0
2013-08-15 12:10:00,92.0,92.13,91.98,92.13,13000.0,80.6399,80.7539,80.6224,80.7539,13000.0
2013-08-15 12:15:00,92.15,92.23,92.14,92.23,9500.0,80.7714,80.8415,80.7627,80.8415,9500.0
2013-08-15 12:20:00,92.23,92.42,92.23,92.38,16300.0,80.8415,81.0081,80.8415,80.973,16300.0
2013-08-15 12:25:00,92.39,92.42,92.35,92.42,14300.0,80.9818,81.0081,80.9467,81.0081,14300.0
2013-08-15 12:30:00,92.41,92.47,92.35,92.35,10100.0,80.9993,81.0519,80.9467,80.9467,10100.0
2013-08-15 12:35:00,92.32,92.33,92.2,92.26,10500.0,80.9204,80.9292,80.8152,80.8678,10500.0
2013-08-15 12:40:00,92.27,92.34,92.26,92.34,6100.0,80.8766,80.938,80.8678,80.938,6100.0
2013-08-15 12:45:00,92.34,92.44,92.34,92.44,15400.0,80.938,81.0256,80.938,81.0256,15400.0
2013-08-15 12:50:00,92.43,92.5,92.41,92.47,16500.0,81.0168,81.0782,80.9993,81.0519,16500.0
2013-08-15 12:55:00,92.5,92.5,92.42,92.45,8400.0,81.0782,81.0782,81.0081,81.0344,8400.0
2013-08-15 13:00:00,92.44,92.51,92.44,92.49,12000.0,81.0256,81.087,81.0256,81.0694,12000.0
2013-08-15 13:05:00,92.45,92.48,92.42,92.47,13700.0,81.0344,81.0607,81.0081,81.0519,13700.0
2013-08-15 13:10:00,92.45,92.48,92.17,92.22,25700.0,81.0344,81.0607,80.789,80.8328,25700.0
2013-08-15 13:15:00,92.22,92.33,92.13,92.23,12300.0,80.8328,80.9292,80.7539,80.8415,12300.0
2013-08-15 13:20:00,92.23,92.33,92.23,92.3,12000.0,80.8415,80.9292,80.8415,80.9029,12000.0
2013-08-15 13:25:00,92.3,92.37,92.27,92.33,8900.0,80.9029,80.9643,80.8766,80.9292,8900.0
2013-08-15 13:30:00,92.33,92.34,92.23,92.31,16400.0,80.9292,80.938,80.8415,80.9117,16400.0
2013-08-15 13:35:00,92.33,92.37,92.33,92.33,11200.0,80.9292,80.9643,80.9292,80.9292,11200.0
2013-08-15 13:40:00,92.3,92.32,92.29,92.29,10900.0,80.9029,80.9204,80.8941,80.8941,10900.0
2013-08-15 13:45:00,92.28,92.31,92.23,92.26,7000.0,80.8854,80.9117,80.8415,80.8678,7000.0
2013-08-15 13:50:00,92.26,92.31,92.26,92.29,11800.0,80.8678,80.9117,80.8678,80.8941,11800.0
2013-08-15 13:55:00,92.28,92.31,92.24,92.26,12600.0,80.8854,80.9117,80.8503,80.8678,12600.0
2013-08-15 14:00:00,92.26,92.26,92.18,92.22,12400.0,80.8678,80.8678,80.7977,80.8328,12400.0
2013-08-15 14:05:00,92.23,92.24,92.15,92.16,14400.0,80.8415,80.8503,80.7714,80.7802,14400.0
2013-08-15 14:10:00,92.16,92.2,92.1,92.11,23600.0,80.7802,80.8152,80.7276,80.7364,23600.0
2013-08-15 14:15:00,92.11,92.18,92.09,92.18,13700.0,80.7364,80.7977,80.7188,80.7977,13700.0
2013-08-15 14:20:00,92.17,92.28,92.17,92.27,13000.0,80.789,80.8854,80.789,80.8766,13000.0
2013-08-15 14:25:00,92.28,92.43,92.28,92.37,20700.0,80.8854,81.0168,80.8854,80.9643,20700.0
2013-08-15 14:30:00,92.36,92.39,92.3,92.36,15300.0,80.9555,80.9818,80.9029,80.9555,15300.0
2013-08-15 14:35:00,92.36,92.47,92.36,92.45,10900.0,80.9555,81.0519,80.9555,81.0344,10900.0
2013-08-15 14:40:00,92.46,92.54,92.45,92.54,13600.0,81.0431,81.1133,81.0344,81.1133,13600.0
2013-08-15 14:45:00,92.53,92.56,92.52,92.54,15400.0,81.1045,81.1308,81.0957,81.1133,15400.0
2013-08-15 14:50:00,92.53,92.55,92.47,92.52,10100.0,81.1045,81.122,81.0519,81.0957,10100.0
2013-08-15 14:55:00,92.52,92.53,92.48,92.5,13500.0,81.0957,81.1045,81.0607,81.0782,13500.0
2013-08-15 15:00:00,92.49,92.52,92.48,92.5,13000.0,81.0694,81.0957,81.0607,81.0782,13000.0
2013-08-15 15:05:00,92.49,92.51,92.45,92.45,12400.0,81.0694,81.087,81.0344,81.0344,12400.0
2013-08-15 15:10:00,92.45,92.45,92.33,92.33,10600.0,81.0344,81.0344,80.9292,80.9292,10600.0
2013-08-15 15:15:00,92.32,92.32,92.28,92.31,28200.0,80.9204,80.9204,80.8854,80.9117,28200.0
2013-08-15 15:20:00,92.32,92.37,92.3,92.36,16500.0,80.9204,80.9643,80.9029,80.9555,16500.0
2013-08-15 15:25:00,92.37,92.4,92.36,92.37,12900.0,80.9643,80.9906,80.9555,80.9643,12900.0
2013-08-15 15:30:00,92.38,92.41,92.28,92.3,37300.0,80.973,80.9993,80.8854,80.9029,37300.0
2013-08-15 15:35:00,92.29,92.32,92.27,92.29,22600.0,80.8941,80.9204,80.8766,80.8941,22600.0
2013-08-15 15:40:00,92.3,92.31,92.24,92.25,37800.0,80.9029,80.9117,80.8503,80.8591,37800.0
2013-08-15 15:45:00,92.25,92.29,92.23,92.27,45800.0,80.8591,80.8941,80.8415,80.8766,45800.0
2013-08-15 15:50:00,92.27,92.32,92.23,92.27,72300.0,80.8766,80.9204,80.8415,80.8766,72300.0
2013-08-15 15:55:00,92.27,92.28,92.18,92.2,81200.0,80.8766,80.8854,80.7977,80.8152,81200.0
2013-08-16 09:30:00,91.94,92.18,91.71,91.85,98200.0,80.5874,80.7977,80.3858,80.5085,98200.0
2013-08-16 09:35:00,91.85,92.0,91.77,91.92,8200.0,80.5085,80.6399,80.4383,80.5698,8200.0
2013-08-16 09:40:00,91.92,91.93,91.79,91.79,5300.0,80.5698,80.5786,80.4559,80.4559,5300.0
2013-08-16 09:45:00,91.78,91.85,91.72,91.74,4200.0,80.4471,80.5085,80.3945,80.412,4200.0
2013-08-16 09:50:00,91.76,91.92,91.74,91.9,5300.0,80.4296,80.5698,80.412,80.5523,5300.0
2013-08-16 09:55:00,91.89,91.89,91.58,91.63,11600.0,80.5435,80.5435,80.2718,80.3156,11600.0
2013-08-16 10:00:00,91.61,91.73,91.5,91.68,8900.0,80.2981,80.4033,80.2017,80.3595,8900.0
2013-08-16 10:05:00,91.74,91.88,91.7,91.77,9600.0,80.412,80.5348,80.377,80.4383,9600.0
2013-08-16 10:10:00,91.77,91.84,91.7,91.78,4000.0,80.4383,80.4997,80.377,80.4471,4000.0
2013-08-16 10:15:00,91.81,91.82,91.65,91.71,8300.0,80.4734,80.4822,80.3332,80.3858,8300.0
2013-08-16 10:20:00,91.67,91.74,91.59,91.65,5000.0,80.3507,80.412,80.2806,80.3332,5000.0
2013-08-16 10:25:00,91.64,91.75,91.57,91.72,5300.0,80.3244,80.4208,80.263,80.3945,5300.0
2013-08-16 10:30:00,91.68,91.8,91.61,91.78,6700.0,80.3595,80.4646,80.2981,80.4471,6700.0
2013-08-16 10:35:00,91.81,91.91,91.79,91.87,11300.0,80.4734,80.5611,80.4559,80.526,11300.0
2013-08-16 10:40:00,91.86,91.9,91.8,91.83,7800.0,80.5172,80.5523,80.4646,80.4909,7800.0
2013-08-16 10:45:00,91.82,91.94,91.8,91.94,4400.0,80.4822,80.5874,80.4646,80.5874,4400.0
2013-08-16 10:50:00,91.94,91.94,91.86,91.9,4600.0,80.5874,80.5874,80.5172,80.5523,4600.0
2013-08-16 10:55:00,91.92,91.92,91.86,91.86,4800.0,80.5698,80.5698,80.5172,80.5172,4800.0
2013-08-16 11:00:00,91.86,91.92,91.84,91.88,8600.0,80.5172,80.5698,80.4997,80.5348,8600.0
2013-08-16 11:05:00,91.88,91.97,91.78,91.8,24700.0,80.5348,80.6136,80.4471,80.4646,24700.0
2013-08-16 11:10:00,91.84,91.88,91.78,91.8,6100.0,80.4997,80.5348,80.4471,80.4646,6100.0
2013-08-16 11:15:00,91.83,91.91,91.83,91.88,4600.0,80.4909,80.5611,80.4909,80.5348,4600.0
2013-08-16 11:20:00,91.87,91.91,91.82,91.9,9200.0,80.526,80.5611,80.4822,80.5523,9200.0
2013-08-16 11:25:00,91.87,91.92,91.82,91.85,11100.0,80.526,80.5698,80.4822,80.5085,11100.0
2013-08-16 11:30:00,91.85,91.89,91.8,91.81,5500.0,80.5085,80.5435,80.4646,80.4734,5500.0
2013-08-16 11:35:00,91.84,91.91,91.83,91.91,7400.0,80.4997,80.5611,80.4909,80.5611,7400.0
2013-08-16 11:40:00,91.88,91.89,91.85,91.86,3000.0,80.5348,80.5435,80.5085,80.5172,3000.0
2013-08-16 11:45:00,91.85,91.86,91.8,91.81,2700.0,80.5085,80.5172,80.4646,80.4734,2700.0
2013-08-16 11:50:00,91.83,91.89,91.83,91.89,5200.0,80.4909,80.5435,80.4909,80.5435,5200.0
2013-08-16 11:55:00,91.88,91.9,91.82,91.82,5000.0,80.5348,80.5523,80.4822,80.4822,5000.0
2013-08-16 12:00:00,91.81,91.81,91.76,91.78,6400.0,80.4734,80.4734,80.4296,80.4471,6400.0
2013-08-16 12:05:00,91.77,91.78,91.74,91.76,4100.0,80.4383,80.4471,80.412,80.4296,4100.0
2013-08-16 12:10:00,91.78,91.8,91.76,91.8,5200.0,80.4471,80.4646,80.4296,80.4646,5200.0
2013-08-16 12:15:00,91.79,91.83,91.73,91.74,5400.0,80.4559,80.4909,80.4033,80.412,5400.0
2013-08-16 12:20:00,91.74,91.75,91.66,91.66,7500.0,80.412,80.4208,80.3419,80.3419,7500.0
2013-08-16 12:25:00,91.66,91.66,91.54,91.55,9300.0,80.3419,80.3419,80.2367,80.2455,9300.0
2013-08-16 12:30:00,91.55,91.61,91.54,91.6,26400.0,80.2455,80.2981,80.2367,80.2893,26400.0
2013-08-16 12:35:00,91.6,91.6,91.49,91.58,6500.0,80.2893,80.2893,80.1929,80.2718,6500.0
2013-08-16 12:40:00,91.57,91.59,91.54,91.57,2900.0,80.263,80.2806,80.2367,80.263,2900.0
2013-08-16 12:45:00,91.58,91.66,91.58,91.62,7000.0,80.2718,80.3419,80.2718,80.3069,7000.0
2013-08-16 12:50:00,91.57,91.63,91.55,91.63,4200.0,80.263,80.3156,80.2455,80.3156,4200.0
2013-08-16 12:55:00,91.64,91.68,91.63,91.64,4100.0,80.3244,80.3595,80.3156,80.3244,4100.0
2013-08-16 13:00:00,91.64,91.65,91.61,91.62,3800.0,80.3244,80.3332,80.2981,80.3069,3800.0
2013-08-16 13:05:00,91.59,91.59,91.52,91.52,4100.0,80.2806,80.2806,80.2192,80.2192,4100.0
2013-08-16 13:10:00,91.51,91.52,91.45,91.45,3400.0,80.2104,80.2192,80.1579,80.1579,3400.0
2013-08-16 13:15:00,91.44,91.48,91.43,91.46,1300.0,80.1491,80.1842,80.1403,80.1666,1300.0
2013-08-16 13:20:00,91.46,91.55,91.43,91.55,4300.0,80.1666,80.2455,80.1403,80.2455,4300.0
2013-08-16 13:25:00,91.55,91.55,91.5,91.51,5500.0,80.2455,80.2455,80.2017,80.2104,5500.0
2013-08-16 13:30:00,91.5,91.53,91.49,91.53,2800.0,80.2017,80.228,80.1929,80.228,2800.0
2013-08-16 13:35:00,91.53,91.53,91.39,91.39,4100.0,80.228,80.228,80.1053,80.1053,4100.0
2013-08-16 13:40:00,91.4,91.43,91.34,91.37,7400.0,80.114,80.1403,80.0614,80.0877,7400.0
2013-08-16 13:45:00,91.36,91.42,91.32,91.41,24200.0,80.079,80.1316,80.0439,80.1228,24200.0
2013-08-16 13:50:00,91.43,91.44,91.39,91.41,8100.0,80.1403,80.1491,80.1053,80.1228,8100.0
2013-08-16 13:55:00,91.41,91.5,91.39,91.49,28700.0,80.1228,80.2017,80.1053,80.1929,28700.0
2013-08-16 14:00:00,91.49,91.5,91.41,91.41,13400.0,80.1929,80.2017,80.1228,80.1228,13400.0
2013-08-16 14:05:00,91.4,91.49,91.4,91.42,6800.0,80.114,80.1929,80.114,80.1316,6800.0
2013-08-16 14:10:00,91.42,91.52,91.42,91.49,9700.0,80.1316,80.2192,80.1316,80.1929,9700.0
2013-08-16 14:15:00,91.48,91.48,91.39,91.43,6000.0,80.1842,80.1842,80.1053,80.1403,6000.0
2013-08-16 14:20:00,91.43,91.48,91.37,91.38,12700.0,80.1403,80.1842,80.0877,80.0965,12700.0
2013-08-16 14:25:00,91.38,91.42,91.36,91.41,11500.0,80.0965,80.1316,80.079,80.1228,11500.0
2013-08-16 14:30:00,91.4,91.4,91.33,91.33,9500.0,80.114,80.114,80.0527,80.0527,9500.0
2013-08-16 14:35:00,91.33,91.36,91.32,91.36,9500.0,80.0527,80.079,80.0439,80.079,9500.0
2013-08-16 14:40:00,91.37,91.48,91.37,91.48,9000.0,80.0877,80.1842,80.0877,80.1842,9000.0
2013-08-16 14:45:00,91.48,91.59,91.48,91.58,13800.0,80.1842,80.2806,80.1842,80.2718,13800.0
2013-08-16 14:50:00,91.57,91.6,91.57,91.6,34100.0,80.263,80.2893,80.263,80.2893,34100.0
2013-08-16 14:55:00,91.6,91.68,91.59,91.67,7000.0,80.2893,80.3595,80.2806,80.3507,7000.0
2013-08-16 15:00:00,91.66,91.66,91.58,91.6,9500.0,80.3419,80.3419,80.2718,80.2893,9500.0
2013-08-16 15:05:00,91.58,91.66,91.58,91.65,14000.0,80.2718,80.3419,80.2718,80.3332,14000.0
2013-08-16 15:10:00,91.65,91.66,91.59,91.62,9900.0,80.3332,80.3419,80.2806,80.3069,9900.0
2013-08-16 15:15:00,91.63,91.66,91.55,91.57,9800.0,80.3156,80.3419,80.2455,80.263,9800.0
2013-08-16 15:20:00,91.55,91.55,91.48,91.54,21100.0,80.2455,80.2455,80.1842,80.2367,21100.0
2013-08-16 15:25:00,91.53,91.61,91.51,91.6,10800.0,80.228,80.2981,80.2104,80.2893,10800.0
2013-08-16 15:30:00,91.61,91.72,91.6,91.72,17000.0,80.2981,80.3945,80.2893,80.3945,17000.0
2013-08-16 15:35:00,91.71,91.78,91.71,91.78,15900.0,80.3858,80.4471,80.3858,80.4471,15900.0
2013-08-16 15:40:00,91.77,91.85,91.76,91.8,15000.0,80.4383,80.5085,80.4296,80.4646,15000.0
2013-08-16 15:45:00,91.81,91.85,91.78,91.79,19100.0,80.4734,80.5085,80.4471,80.4559,19100.0
2013-08-16 15:50:00,91.8,91.8,91.67,91.72,32400.0,80.4646,80.4646,80.3507,80.3945,32400.0
2013-08-16 15:55:00,91.71,91.77,91.69,91.71,38000.0,80.3858,80.4383,80.3682,80.3858,38000.0
2013-08-19 09:30:00,91.21,91.67,91.14,91.64,30100.0,79.9475,80.3507,79.8861,80.3244,30100.0
2013-08-19 09:35:00,91.71,91.93,91.67,91.76,13000.0,80.3858,80.5786,80.3507,80.4296,13000.0
2013-08-19 09:40:00,91.73,91.85,91.68,91.75,13500.0,80.4033,80.5085,80.3595,80.4208,13500.0
2013-08-19 09:45:00,91.72,91.87,91.65,91.87,2600.0,80.3945,80.526,80.3332,80.526,2600.0
2013-08-19 09:50:00,91.82,91.85,91.67,91.72,7000.0,80.4822,80.5085,80.3507,80.3945,7000.0
2013-08-19 09:55:00,91.71,91.87,91.7,91.84,23300.0,80.3858,80.526,80.377,80.4997,23300.0
2013-08-19 10:00:00,91.79,91.88,91.78,91.84,12300.0,80.4559,80.5348,80.4471,80.4997,12300.0
2013-08-19 10:05:00,91.89,91.99,91.86,91.86,7300.0,80.5435,80.6312,80.5172,80.5172,7300.0
2013-08-19 10:10:00,91.84,91.93,91.8,91.81,2200.0,80.4997,80.5786,80.4646,80.4734,2200.0
2013-08-19 10:15:00,91.82,91.89,91.78,91.84,4600.0,80.4822,80.5435,80.4471,80.4997,4600.0
2013-08-19 10:20:00,91.81,91.88,91.79,91.83,3700.0,80.4734,80.5348,80.4559,80.4909,3700.0
2013-08-19 10:25:00,91.81,91.81,91.7,91.76,5000.0,80.4734,80.4734,80.377,80.4296,5000.0
2013-08-19 10:30:00,91.81,91.81,91.78,91.81,2100.0,80.4734,80.4734,80.4471,80.4734,2100.0
2013-08-19 10:35:00,91.82,91.93,91.82,91.92,6600.0,80.4822,80.5786,80.4822,80.5698,6600.0
2013-08-19 10:40:00,91.94,91.97,91.92,91.96,8500.0,80.5874,80.6136,80.5698,80.6049,8500.0
2013-08-19 10:45:00,91.97,92.02,91.96,91.98,8600.0,80.6136,80.6575,80.6049,80.6224,8600.0
2013-08-19 10:50:00,91.98,92.04,91.94,92.03,8100.0,80.6224,80.675,80.5874,80.6662,8100.0
2013-08-19 10:55:00,92.06,92.09,91.97,92.08,6600.0,80.6925,80.7188,80.6136,80.7101,6600.0
2013-08-19 11:00:00,92.07,92.08,91.96,91.96,6400.0,80.7013,80.7101,80.6049,80.6049,6400.0
2013-08-19 11:05:00,91.95,92.05,91.94,92.01,4800.0,80.5961,80.6838,80.5874,80.6487,4800.0
2013-08-19 11:10:00,91.98,92.11,91.98,92.11,3200.0,80.6224,80.7364,80.6224,80.7364,3200.0
2013-08-19 11:15:00,92.13,92.14,92.01,92.02,4100.0,80.7539,80.7627,80.6487,80.6575,4100.0
2013-08-19 11:20:00,92.04,92.12,92.03,92.08,4600.0,80.675,80.7451,80.6662,80.7101,4600.0
2013-08-19 11:25:00,92.06,92.11,92.05,92.05,8300.0,80.6925,80.7364,80.6838,80.6838,8300.0
2013-08-19 11:30:00,92.04,92.04,91.96,91.98,13900.0,80.675,80.675,80.6049,80.6224,13900.0
2013-08-19 11:35:00,91.99,92.05,91.99,92.02,5800.0,80.6312,80.6838,80.6312,80.6575,5800.0
2013-08-19 11:40:00,92.04,92.05,92.0,92.0,5200.0,80.675,80.6838,80.6399,80.6399,5200.0
2013-08-19 11:45:00,92.0,92.05,92.0,92.01,2900.0,80.6399,80.6838,80.6399,80.6487,2900.0
2013-08-19 11:50:00,92.02,92.02,91.99,92.01,3000.0,80.6575,80.6575,80.6312,80.6487,3000.0
2013-08-19 11:55:00,92.05,92.06,92.03,92.03,4600.0,80.6838,80.6925,80.6662,80.6662,4600.0
2013-08-19 12:00:00,92.03,92.03,91.96,92.03,2400.0,80.6662,80.6662,80.6049,80.6662,2400.0
2013-08-19 12:05:00,92.05,92.05,92.02,92.03,2200.0,80.6838,80.6838,80.6575,80.6662,2200.0
2013-08-19 12:10:00,92.02,92.07,92.0,92.07,4500.0,80.6575,80.7013,80.6399,80.7013,4500.0
2013-08-19 12:15:00,92.07,92.07,92.0,92.01,5500.0,80.7013,80.7013,80.6399,80.6487,5500.0
2013-08-19 12:20:00,92.02,92.08,92.02,92.04,3300.0,80.6575,80.7101,80.6575,80.675,3300.0
2013-08-19 12:25:00,92.01,92.02,92.0,92.01,4800.0,80.6487,80.6575,80.6399,80.6487,4800.0
2013-08-19 12:30:00,92.0,92.02,91.98,92.0,4000.0,80.6399,80.6575,80.6224,80.6399,4000.0
2013-08-19 12:35:00,92.01,92.01,91.9,91.92,5900.0,80.6487,80.6487,80.5523,80.5698,5900.0
2013-08-19 12:40:00,91.91,91.96,91.87,91.95,5500.0,80.5611,80.6049,80.526,80.5961,5500.0
2013-08-19 12:45:00,91.94,91.96,91.88,91.88,3000.0,80.5874,80.6049,80.5348,80.5348,3000.0
2013-08-19 12:50:00,91.9,91.92,91.83,91.85,5600.0,80.5523,80.5698,80.4909,80.5085,5600.0
2013-08-19 12:55:00,91.85,91.93,91.83,91.93,4200.0,80.5085,80.5786,80.4909,80.5786,4200.0
2013-08-19 13:00:00,91.95,91.95,91.86,91.91,5700.0,80.5961,80.5961,80.5172,80.5611,5700.0
2013-08-19 13:05:00,91.91,91.91,91.85,91.85,10300.0,80.5611,80.5611,80.5085,80.5085,10300.0
2013-08-19 13:10:00,91.85,91.96,91.85,91.86,39300.0,80.5085,80.6049,80.5085,80.5172,39300.0
2013-08-19 13:15:00,91.87,91.87,91.77,91.78,7500.0,80.526,80.526,80.4383,80.4471,7500.0
2013-08-19 13:20:00,91.78,91.8,91.72,91.72,3100.0,80.4471,80.4646,80.3945,80.3945,3100.0
2013-08-19 13:25:00,91.7,91.8,91.7,91.74,5300.0,80.377,80.4646,80.377,80.412,5300.0
2013-08-19 13:30:00,91.74,91.78,91.68,91.68,6900.0,80.412,80.4471,80.3595,80.3595,6900.0
2013-08-19 13:35:00,91.69,91.73,91.66,91.66,5100.0,80.3682,80.4033,80.3419,80.3419,5100.0
2013-08-19 13:40:00,91.68,91.68,91.61,91.66,6200.0,80.3595,80.3595,80.2981,80.3419,6200.0
2013-08-19 13:45:00,91.67,91.72,91.66,91.72,4100.0,80.3507,80.3945,80.3419,80.3945,4100.0
2013-08-19 13:50:00,91.72,91.73,91.66,91.71,7500.0,80.3945,80.4033,80.3419,80.3858,7500.0
2013-08-19 13:55:00,91.71,91.73,91.66,91.69,5100.0,80.3858,80.4033,80.3419,80.3682,5100.0
2013-08-19 14:00:00,91.69,91.72,91.64,91.67,5800.0,80.3682,80.3945,80.3244,80.3507,5800.0
2013-08-19 14:05:00,91.67,91.7,91.63,91.7,9000.0,80.3507,80.377,80.3156,80.377,9000.0
2013-08-19 14:10:00,91.69,91.72,91.67,91.72,8000.0,80.3682,80.3945,80.3507,80.3945,8000.0
2013-08-19 14:15:00,91.71,91.74,91.71,91.73,6800.0,80.3858,80.412,80.3858,80.4033,6800.0
2013-08-19 14:20:00,91.73,91.77,91.7,91.7,6000.0,80.4033,80.4383,80.377,80.377,6000.0
2013-08-19 14:25:00,91.71,91.72,91.68,91.72,4500.0,80.3858,80.3945,80.3595,80.3945,4500.0
2013-08-19 14:30:00,91.71,91.72,91.63,91.63,6200.0,80.3858,80.3945,80.3156,80.3156,6200.0
2013-08-19 14:35:00,91.63,91.69,91.63,91.68,5200.0,80.3156,80.3682,80.3156,80.3595,5200.0
2013-08-19 14:40:00,91.66,91.66,91.63,91.64,5300.0,80.3419,80.3419,80.3156,80.3244,5300.0
2013-08-19 14:45:00,91.65,91.65,91.6,91.6,5000.0,80.3332,80.3332,80.2893,80.2893,5000.0
2013-08-19 14:50:00,91.61,91.66,91.57,91.61,7000.0,80.2981,80.3419,80.263,80.2981,7000.0
2013-08-19 14:55:00,91.62,91.64,91.55,91.6,9300.0,80.3069,80.3244,80.2455,80.2893,9300.0
2013-08-19 15:00:00,91.62,91.63,91.55,91.55,6500.0,80.3069,80.3156,80.2455,80.2455,6500.0
2013-08-19 15:05:00,91.55,91.56,91.47,91.48,10000.0,80.2455,80.2543,80.1754,80.1842,10000.0
2013-08-19 15:10:00,91.49,91.56,91.47,91.49,9400.0,80.1929,80.2543,80.1754,80.1929,9400.0
2013-08-19 15:15:00,91.5,91.59,91.5,91.52,15900.0,80.2017,80.2806,80.2017,80.2192,15900.0
2013-08-19 15:20:00,91.5,91.51,91.45,91.49,11600.0,80.2017,80.2104,80.1579,80.1929,11600.0
2013-08-19 15:25:00,91.49,91.49,91.38,91.38,11500.0,80.1929,80.1929,80.0965,80.0965,11500.0
2013-08-19 15:30:00,91.38,91.41,91.36,91.36,9000.0,80.0965,80.1228,80.079,80.079,9000.0
2013-08-19 15:35:00,91.35,91.39,91.27,91.27,11300.0,80.0702,80.1053,80.0001,80.0001,11300.0
2013-08-19 15:40:00,91.26,91.3,91.23,91.3,11200.0,79.9913,80.0264,79.965,80.0264,11200.0
2013-08-19 15:45:00,91.3,91.35,91.3,91.32,12800.0,80.0264,80.0702,80.0264,80.0439,12800.0
2013-08-19 15:50:00,91.33,91.36,91.19,91.24,28400.0,80.0527,80.079,79.93,79.9738,28400.0
2013-08-19 15:55:00,91.24,91.32,91.19,91.22,42900.0,79.9738,80.0439,79.93,79.9563,42900.0
2013-08-20 09:30:00,91.16,91.28,91.01,91.07,16200.0,79.9037,80.0088,79.7722,79.8248,16200.0
2013-08-20 09:35:00,91.05,91.06,90.77,90.91,11500.0,79.8072,79.816,79.5618,79.6845,11500.0
2013-08-20 09:40:00,90.93,91.07,90.74,90.74,9700.0,79.7021,79.8248,79.5355,79.5355,9700.0
2013-08-20 09:45:00,90.73,90.75,90.67,90.7,4400.0,79.5268,79.5443,79.4742,79.5005,4400.0
2013-08-20 09:50:00,90.67,90.74,90.67,90.73,3800.0,79.4742,79.5355,79.4742,79.5268,3800.0
2013-08-20 09:55:00,90.71,90.75,90.56,90.56,13400.0,79.5092,79.5443,79.3778,79.3778,13400.0
2013-08-20 10:00:00,90.59,90.74,90.57,90.66,10300.0,79.404,79.5355,79.3865,79.4654,10300.0
2013-08-20 10:05:00,90.67,90.68,90.59,90.59,12000.0,79.4742,79.4829,79.404,79.404,12000.0
2013-08-20 10:10:00,90.6,90.66,90.51,90.53,10600.0,79.4128,79.4654,79.3339,79.3515,10600.0
2013-08-20 10:15:00,90.6,90.65,90.54,90.65,9400.0,79.4128,79.4566,79.3602,79.4566,9400.0
2013-08-20 10:20:00,90.63,90.76,90.63,90.63,16400.0,79.4391,79.5531,79.4391,79.4391,16400.0
2013-08-20 10:25:00,90.64,90.73,90.64,90.71,11400.0,79.4479,79.5268,79.4479,79.5092,11400.0
2013-08-20 10:30:00,90.7,90.7,90.58,90.59,13900.0,79.5005,79.5005,79.3953,79.404,13900.0
2013-08-20 10:35:00,90.58,90.7,90.57,90.63,26800.0,79.3953,79.5005,79.3865,79.4391,26800.0
2013-08-20 10:40:00,90.63,90.65,90.56,90.63,13300.0,79.4391,79.4566,79.3778,79.4391,13300.0
2013-08-20 10:45:00,90.65,90.67,90.55,90.67,13400.0,79.4566,79.4742,79.369,79.4742,13400.0
2013-08-20 10:50:00,90.68,90.72,90.56,90.68,14000.0,79.4829,79.518,79.3778,79.4829,14000.0
2013-08-20 10:55:00,90.67,90.7,90.6,90.69,7700.0,79.4742,79.5005,79.4128,79.4917,7700.0
2013-08-20 11:00:00,90.71,90.86,90.71,90.77,16300.0,79.5092,79.6407,79.5092,79.5618,16300.0
2013-08-20 11:05:00,90.77,90.8,90.73,90.76,18100.0,79.5618,79.5881,79.5268,79.5531,18100.0
2013-08-20 11:10:00,90.75,90.76,90.7,90.7,16900.0,79.5443,79.5531,79.5005,79.5005,16900.0
2013-08-20 11:15:00,90.75,90.91,90.75,90.9,12200.0,79.5443,79.6845,79.5443,79.6758,12200.0
2013-08-20 11:20:00,90.87,90.93,90.87,90.93,15800.0,79.6495,79.7021,79.6495,79.7021,15800.0
2013-08-20 11:25:00,90.94,90.99,90.86,90.86,14600.0,79.7108,79.7547,79.6407,79.6407,14600.0
2013-08-20 11:30:00,90.84,90.92,90.84,90.84,14800.0,79.6232,79.6933,79.6232,79.6232,14800.0
2013-08-20 11:35:00,90.86,90.91,90.81,90.81,12700.0,79.6407,79.6845,79.5969,79.5969,12700.0
2013-08-20 11:40:00,90.82,90.86,90.7,90.84,10800.0,79.6056,79.6407,79.5005,79.6232,10800.0
2013-08-20 11:45:00,90.83,90.89,90.83,90.86,7900.0,79.6144,79.667,79.6144,79.6407,7900.0
2013-08-20 11:50:00,90.87,90.87,90.77,90.84,10400.0,79.6495,79.6495,79.5618,79.6232,10400.0
2013-08-20 11:55:00,90.85,90.91,90.85,90.91,12700.0,79.6319,79.6845,79.6319,79.6845,12700.0
2013-08-20 12:00:00,90.9,91.08,90.9,91.08,7900.0,79.6758,79.8335,79.6758,79.8335,7900.0
2013-08-20 12:05:00,91.08,91.09,90.97,90.97,9200.0,79.8335,79.8423,79.7371,79.7371,9200.0
2013-08-20 12:10:00,90.97,91.02,90.96,91.02,6700.0,79.7371,79.781,79.7284,79.781,6700.0
2013-08-20 12:15:00,91.02,91.03,90.99,91.01,7100.0,79.781,79.7897,79.7547,79.7722,7100.0
2013-08-20 12:20:00,91.0,91.08,91.0,91.02,6300.0,79.7634,79.8335,79.7634,79.781,6300.0
2013-08-20 12:25:00,91.02,91.08,91.02,91.08,4500.0,79.781,79.8335,79.781,79.8335,4500.0
2013-08-20 12:30:00,91.08,91.08,91.0,91.02,12000.0,79.8335,79.8335,79.7634,79.781,12000.0
2013-08-20 12:35:00,91.03,91.04,90.97,91.0,9100.0,79.7897,79.7985,79.7371,79.7634,9100.0
2013-08-20 12:40:00,91.0,91.01,90.94,90.96,6900.0,79.7634,79.7722,79.7108,79.7284,6900.0
2013-08-20 12:45:00,90.95,91.02,90.92,90.99,8300.0,79.7196,79.781,79.6933,79.7547,8300.0
2013-08-20 12:50:00,91.0,91.03,90.99,91.03,4000.0,79.7634,79.7897,79.7547,79.7897,4000.0
2013-08-20 12:55:00,91.03,91.16,91.03,91.15,3900.0,79.7897,79.9037,79.7897,79.8949,3900.0
2013-08-20 13:00:00,91.17,91.29,91.17,91.29,4200.0,79.9124,80.0176,79.9124,80.0176,4200.0
2013-08-20 13:05:00,91.3,91.3,91.17,91.19,2600.0,80.0264,80.0264,79.9124,79.93,2600.0
2013-08-20 13:10:00,91.19,91.22,91.17,91.17,4900.0,79.93,79.9563,79.9124,79.9124,4900.0
2013-08-20 13:15:00,91.17,91.22,91.15,91.15,6900.0,79.9124,79.9563,79.8949,79.8949,6900.0
2013-08-20 13:20:00,91.14,91.18,91.13,91.14,6400.0,79.8861,79.9212,79.8774,79.8861,6400.0
2013-08-20 13:25:00,91.14,91.14,91.07,91.09,6400.0,79.8861,79.8861,79.8248,79.8423,6400.0
2013-08-20 13:30:00,91.11,91.14,91.07,91.08,5200.0,79.8598,79.8861,79.8248,79.8335,5200.0
2013-08-20 13:35:00,91.08,91.11,91.07,91.11,3500.0,79.8335,79.8598,79.8248,79.8598,3500.0
2013-08-20 13:40:00,91.1,91.12,91.07,91.09,4400.0,79.8511,79.8686,79.8248,79.8423,4400.0
2013-08-20 13:45:00,91.11,91.13,91.06,91.11,7800.0,79.8598,79.8774,79.816,79.8598,7800.0
2013-08-20 13:50:00,91.12,91.13,91.05,91.08,7900.0,79.8686,79.8774,79.8072,79.8335,7900.0
2013-08-20 13:55:00,91.08,91.08,90.99,91.06,6200.0,79.8335,79.8335,79.7547,79.816,6200.0
2013-08-20 14:00:00,91.05,91.08,90.94,90.94,23500.0,79.8072,79.8335,79.7108,79.7108,23500.0
2013-08-20 14:05:00,90.94,90.95,90.89,90.89,8600.0,79.7108,79.7196,79.667,79.667,8600.0
2013-08-20 14:10:00,90.89,90.92,90.88,90.88,15600.0,79.667,79.6933,79.6582,79.6582,15600.0
2013-08-20 14:15:00,90.89,90.89,90.84,90.84,6000.0,79.667,79.667,79.6232,79.6232,6000.0
2013-08-20 14:20:00,90.85,90.86,90.79,90.86,16300.0,79.6319,79.6407,79.5794,79.6407,16300.0
2013-08-20 14:25:00,90.85,90.85,90.8,90.83,11200.0,79.6319,79.6319,79.5881,79.6144,11200.0
2013-08-20 14:30:00,90.83,90.89,90.82,90.87,12000.0,79.6144,79.667,79.6056,79.6495,12000.0
2013-08-20 14:35:00,90.87,90.87,90.81,90.86,7100.0,79.6495,79.6495,79.5969,79.6407,7100.0
2013-08-20 14:40:00,90.88,90.89,90.85,90.85,4100.0,79.6582,79.667,79.6319,79.6319,4100.0
2013-08-20 14:45:00,90.84,90.89,90.8,90.89,5300.0,79.6232,79.667,79.5881,79.667,5300.0
2013-08-20 14:50:00,90.89,90.92,90.89,90.89,7400.0,79.667,79.6933,79.667,79.667,7400.0
2013-08-20 14:55:00,90.9,90.9,90.82,90.84,10300.0,79.6758,79.6758,79.6056,79.6232,10300.0
2013-08-20 15:00:00,90.83,90.87,90.81,90.82,6000.0,79.6144,79.6495,79.5969,79.6056,6000.0
2013-08-20 15:05:00,90.83,90.91,90.83,90.85,10000.0,79.6144,79.6845,79.6144,79.6319,10000.0
2013-08-20 15:10:00,90.84,90.85,90.76,90.76,12400.0,79.6232,79.6319,79.5531,79.5531,12400.0
2013-08-20 15:15:00,90.76,90.84,90.76,90.82,9900.0,79.5531,79.6232,79.5531,79.6056,9900.0
2013-08-20 15:20:00,90.81,90.81,90.76,90.76,14200.0,79.5969,79.5969,79.5531,79.5531,14200.0
2013-08-20 15:25:00,90.77,90.81,90.76,90.78,13400.0,79.5618,79.5969,79.5531,79.5706,13400.0
2013-08-20 15:30:00,90.79,90.88,90.79,90.81,25900.0,79.5794,79.6582,79.5794,79.5969,25900.0
2013-08-20 15:35:00,90.81,90.81,90.7,90.71,26300.0,79.5969,79.5969,79.5005,79.5092,26300.0
2013-08-20 15:40:00,90.7,90.72,90.59,90.59,36300.0,79.5005,79.518,79.404,79.404,36300.0
2013-08-20 15:45:00,90.59,90.64,90.54,90.62,42000.0,79.404,79.4479,79.3602,79.4303,42000.0
2013-08-20 15:50:00,90.61,90.66,90.6,90.66,26600.0,79.4216,79.4654,79.4128,79.4654,26600.0
2013-08-20 15:55:00,90.66,90.66,90.56,90.59,46800.0,79.4654,79.4654,79.3778,79.404,46800.0
2013-08-21 09:30:00,90.57,90.66,90.25,90.63,22400.0,79.3865,79.4654,79.106,79.4391,22400.0
2013-08-21 09:35:00,90.83,90.9,90.64,90.79,7800.0,79.6144,79.6758,79.4479,79.5794,7800.0
2013-08-21 09:40:00,90.78,90.9,90.78,90.82,3000.0,79.5706,79.6758,79.5706,79.6056,3000.0
2013-08-21 09:45:00,90.84,90.92,90.78,90.8,9700.0,79.6232,79.6933,79.5706,79.5881,9700.0
2013-08-21 09:50:00,90.78,90.85,90.61,90.71,4600.0,79.5706,79.6319,79.4216,79.5092,4600.0
2013-08-21 09:55:00,90.67,90.67,90.55,90.55,4500.0,79.4742,79.4742,79.369,79.369,4500.0
2013-08-21 10:00:00,90.56,90.71,90.56,90.64,12300.0,79.3778,79.5092,79.3778,79.4479,12300.0
2013-08-21 10:05:00,90.63,90.73,90.53,90.59,5600.0,79.4391,79.5268,79.3515,79.404,5600.0
2013-08-21 10:10:00,90.6,90.67,90.56,90.56,6500.0,79.4128,79.4742,79.3778,79.3778,6500.0
2013-08-21 10:15:00,90.51,90.73,90.47,90.73,9300.0,79.3339,79.5268,79.2989,79.5268,9300.0
2013-08-21 10:20:00,90.75,90.93,90.74,90.93,11600.0,79.5443,79.7021,79.5355,79.7021,11600.0
2013-08-21 10:25:00,90.95,91.07,90.95,91.06,9100.0,79.7196,79.8248,79.7196,79.816,9100.0
2013-08-21 10:30:00,91.07,91.17,91.0,91.09,18700.0,79.8248,79.9124,79.7634,79.8423,18700.0
2013-08-21 10:35:00,91.11,91.11,91.05,91.09,8400.0,79.8598,79.8598,79.8072,79.8423,8400.0
2013-08-21 10:40:00,91.11,91.21,91.11,91.17,2400.0,79.8598,79.9475,79.8598,79.9124,2400.0
2013-08-21 10:45:00,91.19,91.24,91.16,91.21,6200.0,79.93,79.9738,79.9037,79.9475,6200.0
2013-08-21 10:50:00,91.21,91.22,91.12,91.12,4400.0,79.9475,79.9563,79.8686,79.8686,4400.0
2013-08-21 10:55:00,91.09,91.19,91.09,91.18,4200.0,79.8423,79.93,79.8423,79.9212,4200.0
2013-08-21 11:00:00,91.19,91.23,91.13,91.22,10300.0,79.93,79.965,79.8774,79.9563,10300.0
2013-08-21 11:05:00,91.2,91.2,91.17,91.17,4300.0,79.9387,79.9387,79.9124,79.9124,4300.0
2013-08-21 11:10:00,91.17,91.17,91.12,91.14,3600.0,79.9124,79.9124,79.8686,79.8861,3600.0
2013-08-21 11:15:00,91.14,91.17,91.1,91.11,4200.0,79.8861,79.9124,79.8511,79.8598,4200.0
2013-08-21 11:20:00,91.11,91.19,91.1,91.19,7900.0,79.8598,79.93,79.8511,79.93,7900.0
2013-08-21 11:25:00,91.17,91.25,91.16,91.22,10700.0,79.9124,79.9826,79.9037,79.9563,10700.0
2013-08-21 11:30:00,91.21,91.23,91.18,91.22,5400.0,79.9475,79.965,79.9212,79.9563,5400.0
2013-08-21 11:35:00,91.24,91.28,91.12,91.12,12000.0,79.9738,80.0088,79.8686,79.8686,12000.0
2013-08-21 11:40:00,91.09,91.14,91.05,91.14,3200.0,79.8423,79.8861,79.8072,79.8861,3200.0
2013-08-21 11:45:00,91.13,91.18,90.94,90.94,7400.0,79.8774,79.9212,79.7108,79.7108,7400.0
2013-08-21 11:50:00,90.95,90.98,90.91,90.93,4000.0,79.7196,79.7459,79.6845,79.7021,4000.0
2013-08-21 11:55:00,90.92,90.99,90.92,90.98,4700.0,79.6933,79.7547,79.6933,79.7459,4700.0
2013-08-21 12:00:00,91.0,91.01,90.97,91.0,3900.0,79.7634,79.7722,79.7371,79.7634,3900.0
2013-08-21 12:05:00,91.0,91.03,90.97,91.03,9400.0,79.7634,79.7897,79.7371,79.7897,9400.0
2013-08-21 12:10:00,91.03,91.12,91.01,91.12,6500.0,79.7897,79.8686,79.7722,79.8686,6500.0
2013-08-21 12:15:00,91.11,91.18,91.11,91.18,4500.0,79.8598,79.9212,79.8598,79.9212,4500.0
2013-08-21 12:20:00,91.19,91.2,91.15,91.15,2700.0,79.93,79.9387,79.8949,79.8949,2700.0
2013-08-21 12:25:00,91.16,91.19,91.15,91.19,2700.0,79.9037,79.93,79.8949,79.93,2700.0
2013-08-21 12:30:00,91.21,91.24,91.2,91.22,6300.0,79.9475,79.9738,79.9387,79.9563,6300.0
2013-08-21 12:35:00,91.21,91.22,91.18,91.19,2500.0,79.9475,79.9563,79.9212,79.93,2500.0
2013-08-21 12:40:00,91.19,91.26,91.18,91.26,3300.0,79.93,79.9913,79.9212,79.9913,3300.0
2013-08-21 12:45:00,91.25,91.25,91.21,91.22,2900.0,79.9826,79.9826,79.9475,79.9563,2900.0
2013-08-21 12:50:00,91.21,91.24,91.18,91.22,2400.0,79.9475,79.9738,79.9212,79.9563,2400.0
2013-08-21 12:55:00,91.22,91.23,91.2,91.22,6300.0,79.9563,79.965,79.9387,79.9563,6300.0
2013-08-21 13:00:00,91.21,91.22,91.11,91.13,7200.0,79.9475,79.9563,79.8598,79.8774,7200.0
2013-08-21 13:05:00,91.12,91.13,91.04,91.04,5500.0,79.8686,79.8774,79.7985,79.7985,5500.0
2013-08-21 13:10:00,91.04,91.17,91.03,91.16,8600.0,79.7985,79.9124,79.7897,79.9037,8600.0
2013-08-21 13:15:00,91.18,91.29,91.17,91.26,5500.0,79.9212,80.0176,79.9124,79.9913,5500.0
2013-08-21 13:20:00,91.24,91.24,91.12,91.13,2800.0,79.9738,79.9738,79.8686,79.8774,2800.0
2013-08-21 13:25:00,91.14,91.18,91.06,91.06,7700.0,79.8861,79.9212,79.816,79.816,7700.0
2013-08-21 13:30:00,91.06,91.09,91.05,91.05,3000.0,79.816,79.8423,79.8072,79.8072,3000.0
2013-08-21 13:35:00,91.07,91.11,91.07,91.07,3000.0,79.8248,79.8598,79.8248,79.8248,3000.0
2013-08-21 13:40:00,91.06,91.14,91.06,91.12,4600.0,79.816,79.8861,79.816,79.8686,4600.0
2013-08-21 13:45:00,91.15,91.19,91.12,91.15,3400.0,79.8949,79.93,79.8686,79.8949,3400.0
2013-08-21 13:50:00,91.13,91.16,91.12,91.16,3200.0,79.8774,79.9037,79.8686,79.9037,3200.0
2013-08-21 13:55:00,91.14,91.14,91.09,91.12,2400.0,79.8861,79.8861,79.8423,79.8686,2400.0
2013-08-21 14:00:00,91.13,91.15,90.78,90.83,14400.0,79.8774,79.8949,79.5706,79.6144,14400.0
2013-08-21 14:05:00,90.82,90.82,90.6,90.75,6400.0,79.6056,79.6056,79.4128,79.5443,6400.0
2013-08-21 14:10:00,90.76,91.07,90.76,90.93,10500.0,79.5531,79.8248,79.5531,79.7021,10500.0
2013-08-21 14:15:00,90.92,91.05,90.82,90.82,8500.0,79.6933,79.8072,79.6056,79.6056,8500.0
2013-08-21 14:20:00,90.83,90.85,90.75,90.8,6900.0,79.6144,79.6319,79.5443,79.5881,6900.0
2013-08-21 14:25:00,90.88,91.0,90.88,90.96,4600.0,79.6582,79.7634,79.6582,79.7284,4600.0
2013-08-21 14:30:00,90.98,91.36,90.97,91.3,7300.0,79.7459,80.079,79.7371,80.0264,7300.0
2013-08-21 14:35:00,91.28,91.41,91.26,91.33,14700.0,80.0088,80.1228,79.9913,80.0527,14700.0
2013-08-21 14:40:00,91.28,91.43,91.22,91.42,12600.0,80.0088,80.1403,79.9563,80.1316,12600.0
2013-08-21 14:45:00,91.44,91.53,91.41,91.53,6500.0,80.1491,80.228,80.1228,80.228,6500.0
2013-08-21 14:50:00,91.53,91.56,91.51,91.52,10700.0,80.228,80.2543,80.2104,80.2192,10700.0
2013-08-21 14:55:00,91.51,91.56,91.37,91.37,7500.0,80.2104,80.2543,80.0877,80.0877,7500.0
2013-08-21 15:00:00,91.39,91.39,91.24,91.27,11600.0,80.1053,80.1053,79.9738,80.0001,11600.0
2013-08-21 15:05:00,91.29,91.29,91.2,91.26,5600.0,80.0176,80.0176,79.9387,79.9913,5600.0
2013-08-21 15:10:00,91.22,91.31,91.2,91.26,8400.0,79.9563,80.0351,79.9387,79.9913,8400.0
2013-08-21 15:15:00,91.24,91.24,91.16,91.18,8300.0,79.9738,79.9738,79.9037,79.9212,8300.0
2013-08-21 15:20:00,91.16,91.16,91.04,91.08,12300.0,79.9037,79.9037,79.7985,79.8335,12300.0
2013-08-21 15:25:00,91.07,91.14,91.0,91.0,8300.0,79.8248,79.8861,79.7634,79.7634,8300.0
2013-08-21 15:30:00,91.01,91.13,91.01,91.12,9000.0,79.7722,79.8774,79.7722,79.8686,9000.0
2013-08-21 15:35:00,91.13,91.14,90.91,90.91,10900.0,79.8774,79.8861,79.6845,79.6845,10900.0
2013-08-21 15:40:00,90.92,90.92,90.75,90.82,12700.0,79.6933,79.6933,79.5443,79.6056,12700.0
2013-08-21 15:45:00,90.8,90.81,90.67,90.71,15900.0,79.5881,79.5969,79.4742,79.5092,15900.0
2013-08-21 15:50:00,90.72,90.78,90.7,90.7,14800.0,79.518,79.5706,79.5005,79.5005,14800.0
2013-08-21 15:55:00,90.69,90.79,90.68,90.69,48000.0,79.4917,79.5794,79.4829,79.4917,48000.0
2013-08-22 09:30:00,90.63,90.73,90.18,90.32,15400.0,79.4391,79.5268,79.0447,79.1674,15400.0
2013-08-22 09:35:00,90.33,90.95,90.33,90.72,22300.0,79.1762,79.7196,79.1762,79.518,22300.0
2013-08-22 09:40:00,90.7,90.78,90.49,90.53,5600.0,79.5005,79.5706,79.3164,79.3515,5600.0
2013-08-22 09:45:00,90.45,90.61,90.32,90.59,25400.0,79.2813,79.4216,79.1674,79.404,25400.0
2013-08-22 09:50:00,90.59,90.65,90.53,90.6,8700.0,79.404,79.4566,79.3515,79.4128,8700.0
2013-08-22 09:55:00,90.6,90.67,90.58,90.61,2700.0,79.4128,79.4742,79.3953,79.4216,2700.0
2013-08-22 10:00:00,90.62,90.69,90.6,90.62,7900.0,79.4303,79.4917,79.4128,79.4303,7900.0
2013-08-22 10:05:00,90.63,90.73,90.63,90.63,5500.0,79.4391,79.5268,79.4391,79.4391,5500.0
2013-08-22 10:10:00,90.62,90.88,90.58,90.82,6400.0,79.4303,79.6582,79.3953,79.6056,6400.0
2013-08-22 10:15:00,90.82,90.96,90.81,90.91,2300.0,79.6056,79.7284,79.5969,79.6845,2300.0
2013-08-22 10:20:00,90.93,90.97,90.78,90.81,6200.0,79.7021,79.7371,79.5706,79.5969,6200.0
2013-08-22 10:25:00,90.78,90.81,90.71,90.75,4800.0,79.5706,79.5969,79.5092,79.5443,4800.0
2013-08-22 10:30:00,90.76,90.79,90.73,90.73,2400.0,79.5531,79.5794,79.5268,79.5268,2400.0
2013-08-22 10:35:00,90.74,90.77,90.73,90.73,1300.0,79.5355,79.5618,79.5268,79.5268,1300.0
2013-08-22 10:40:00,90.74,90.83,90.73,90.83,6400.0,79.5355,79.6144,79.5268,79.6144,6400.0
2013-08-22 10:45:00,90.85,90.85,90.73,90.73,7300.0,79.6319,79.6319,79.5268,79.5268,7300.0
2013-08-22 10:50:00,90.73,90.73,90.59,90.6,5000.0,79.5268,79.5268,79.404,79.4128,5000.0
2013-08-22 10:55:00,90.61,90.61,90.45,90.46,13200.0,79.4216,79.4216,79.2813,79.2901,13200.0
2013-08-22 11:00:00,90.46,90.51,90.45,90.47,12200.0,79.2901,79.3339,79.2813,79.2989,12200.0
2013-08-22 11:05:00,90.48,90.52,90.44,90.52,9300.0,79.3076,79.3427,79.2726,79.3427,9300.0
2013-08-22 11:10:00,90.52,90.52,90.49,90.51,3900.0,79.3427,79.3427,79.3164,79.3339,3900.0
2013-08-22 11:15:00,90.51,90.52,90.43,90.44,7200.0,79.3339,79.3427,79.2638,79.2726,7200.0
2013-08-22 11:20:00,90.44,90.48,90.42,90.46,7400.0,79.2726,79.3076,79.255,79.2901,7400.0
2013-08-22 11:25:00,90.46,90.5,90.45,90.49,6300.0,79.2901,79.3252,79.2813,79.3164,6300.0
2013-08-22 11:30:00,90.49,90.59,90.46,90.59,11300.0,79.3164,79.404,79.2901,79.404,11300.0
2013-08-22 11:35:00,90.62,90.66,90.56,90.58,14100.0,79.4303,79.4654,79.3778,79.3953,14100.0
2013-08-22 11:40:00,90.59,90.59,90.53,90.53,7600.0,79.404,79.404,79.3515,79.3515,7600.0
2013-08-22 11:45:00,90.55,90.67,90.54,90.66,23700.0,79.369,79.4742,79.3602,79.4654,23700.0
2013-08-22 11:50:00,90.66,90.71,90.65,90.7,3900.0,79.4654,79.5092,79.4566,79.5005,3900.0
2013-08-22 11:55:00,90.7,90.7,90.68,90.7,4100.0,79.5005,79.5005,79.4829,79.5005,4100.0
2013-08-22 12:00:00,90.72,90.77,90.72,90.73,7700.0,79.518,79.5618,79.518,79.5268,7700.0
2013-08-22 12:05:00,90.74,90.8,90.74,90.77,3100.0,79.5355,79.5881,79.5355,79.5618,3100.0
2013-08-22 12:10:00,90.78,90.79,90.77,90.78,600.0,79.5706,79.5794,79.5618,79.5706,600.0
2013-08-22 12:15:00,90.76,90.8,90.75,90.78,9100.0,79.5531,79.5881,79.5443,79.5706,9100.0
2013-08-22 12:20:00,90.77,90.83,90.77,90.83,1900.0,79.5618,79.6144,79.5618,79.6144,1900.0
2013-08-22 12:25:00,90.83,90.85,90.76,90.78,3100.0,79.6144,79.6319,79.5531,79.5706,3100.0
2013-08-22 12:30:00,90.79,90.86,90.79,90.86,1800.0,79.5794,79.6407,79.5794,79.6407,1800.0
2013-08-22 12:35:00,90.85,90.98,90.85,90.97,1600.0,79.6319,79.7459,79.6319,79.7371,1600.0
2013-08-22 12:40:00,90.99,91.05,90.98,91.05,2100.0,79.7547,79.8072,79.7459,79.8072,2100.0
2013-08-22 12:45:00,91.05,91.05,90.99,91.0,3000.0,79.8072,79.8072,79.7547,79.7634,3000.0
2013-08-22 12:50:00,91.0,91.0,90.86,90.86,1800.0,79.7634,79.7634,79.6407,79.6407,1800.0
2013-08-22 12:55:00,90.85,90.85,90.73,90.76,3900.0,79.6319,79.6319,79.5268,79.5531,3900.0
2013-08-22 13:00:00,90.78,90.84,90.76,90.84,1700.0,79.5706,79.6232,79.5531,79.6232,1700.0
2013-08-22 13:05:00,90.87,90.93,90.85,90.93,2200.0,79.6495,79.7021,79.6319,79.7021,2200.0
2013-08-22 13:10:00,90.95,90.98,90.94,90.97,1600.0,79.7196,79.7459,79.7108,79.7371,1600.0
2013-08-22 13:15:00,91.0,91.0,90.97,90.97,900.0,79.7634,79.7634,79.7371,79.7371,900.0
2013-08-22 13:20:00,90.99,90.99,90.99,90.99,500.0,79.7547,79.7547,79.7547,79.7547,500.0
2013-08-22 13:25:00,91.03,91.03,91.01,91.01,200.0,79.7897,79.7897,79.7722,79.7722,200.0
2013-08-22 13:30:00,91.05,91.07,91.05,91.06,1900.0,79.8072,79.8248,79.8072,79.816,1900.0
2013-08-22 13:35:00,91.06,91.15,91.06,91.15,1600.0,79.816,79.8949,79.816,79.8949,1600.0
2013-08-22 13:40:00,91.14,91.16,91.14,91.16,200.0,79.8861,79.9037,79.8861,79.9037,200.0
2013-08-22 13:45:00,91.17,91.21,91.17,91.17,1300.0,79.9124,79.9475,79.9124,79.9124,1300.0
2013-08-22 13:50:00,91.15,91.16,91.07,91.11,1700.0,79.8949,79.9037,79.8248,79.8598,1700.0
2013-08-22 13:55:00,91.11,91.12,91.1,91.11,1200.0,79.8598,79.8686,79.8511,79.8598,1200.0
2013-08-22 14:00:00,91.11,91.12,91.1,91.11,3000.0,79.8598,79.8686,79.8511,79.8598,3000.0
2013-08-22 14:05:00,91.1,91.1,91.02,91.02,1200.0,79.8511,79.8511,79.781,79.781,1200.0
2013-08-22 14:10:00,91.0,91.02,90.98,91.01,1200.0,79.7634,79.781,79.7459,79.7722,1200.0
2013-08-22 14:15:00,91.02,91.17,91.01,91.15,6800.0,79.781,79.9124,79.7722,79.8949,6800.0
2013-08-22 14:20:00,91.14,91.27,91.14,91.21,3900.0,79.8861,80.0001,79.8861,79.9475,3900.0
2013-08-22 14:25:00,91.24,91.31,91.24,91.31,600.0,79.9738,80.0351,79.9738,80.0351,600.0
2013-08-22 14:30:00,91.35,91.63,91.35,91.6,2200.0,80.0702,80.3156,80.0702,80.2893,2200.0
2013-08-22 14:35:00,91.57,91.57,91.38,91.42,3200.0,80.263,80.263,80.0965,80.1316,3200.0
2013-08-22 14:40:00,91.42,91.42,91.38,91.39,2200.0,80.1316,80.1316,80.0965,80.1053,2200.0
2013-08-22 14:45:00,91.4,91.5,91.4,91.47,1900.0,80.114,80.2017,80.114,80.1754,1900.0
2013-08-22 14:50:00,91.47,91.47,91.34,91.34,3900.0,80.1754,80.1754,80.0614,80.0614,3900.0
2013-08-22 14:55:00,91.33,91.45,91.33,91.35,5300.0,80.0527,80.1579,80.0527,80.0702,5300.0
2013-08-22 15:00:00,91.35,91.4,91.33,91.4,3900.0,80.0702,80.114,80.0527,80.114,3900.0
2013-08-22 15:05:00,91.38,91.42,91.38,91.4,3100.0,80.0965,80.1316,80.0965,80.114,3100.0
2013-08-22 15:10:00,91.41,91.54,91.4,91.46,18600.0,80.1228,80.2367,80.114,80.1666,18600.0
2013-08-22 15:15:00,91.44,91.61,91.43,91.57,21900.0,80.1491,80.2981,80.1403,80.263,21900.0
2013-08-22 15:20:00,91.59,91.64,91.56,91.64,3000.0,80.2806,80.3244,80.2543,80.3244,3000.0
2013-08-22 15:25:00,91.64,91.64,91.55,91.55,6800.0,80.3244,80.3244,80.2455,80.2455,6800.0
2013-08-22 15:30:00,91.57,91.6,91.48,91.59,14400.0,80.263,80.2893,80.1842,80.2806,14400.0
2013-08-22 15:35:00,91.59,91.71,91.54,91.61,16000.0,80.2806,80.3858,80.2367,80.2981,16000.0
2013-08-22 15:40:00,91.61,91.63,91.54,91.56,6800.0,80.2981,80.3156,80.2367,80.2543,6800.0
2013-08-22 15:45:00,91.57,91.6,91.48,91.59,11200.0,80.263,80.2893,80.1842,80.2806,11200.0
2013-08-22 15:50:00,91.6,91.62,91.48,91.55,15500.0,80.2893,80.3069,80.1842,80.2455,15500.0
2013-08-22 15:55:00,91.56,91.6,91.48,91.54,40500.0,80.2543,80.2893,80.1842,80.2367,40500.0
2013-08-23 09:30:00,91.66,91.86,91.62,91.72,9200.0,80.3419,80.5172,80.3069,80.3945,9200.0
2013-08-23 09:35:00,91.8,91.8,91.43,91.48,2800.0,80.4646,80.4646,80.1403,80.1842,2800.0
2013-08-23 09:40:00,91.29,91.47,91.28,91.32,7700.0,80.0176,80.1754,80.0088,80.0439,7700.0
2013-08-23 09:45:00,91.29,91.29,91.15,91.26,3300.0,80.0176,80.0176,79.8949,79.9913,3300.0
2013-08-23 09:50:00,91.2,91.22,91.03,91.16,4500.0,79.9387,79.9563,79.7897,79.9037,4500.0
2013-08-23 09:55:00,91.12,91.13,90.96,91.06,5900.0,79.8686,79.8774,79.7284,79.816,5900.0
2013-08-23 10:00:00,91.06,91.12,90.84,90.95,7300.0,79.816,79.8686,79.6232,79.7196,7300.0
2013-08-23 10:05:00,90.89,91.11,90.89,91.08,5900.0,79.667,79.8598,79.667,79.8335,5900.0
2013-08-23 10:10:00,91.1,91.22,91.04,91.19,5000.0,79.8511,79.9563,79.7985,79.93,5000.0
2013-08-23 10:15:00,91.19,91.22,91.13,91.14,2800.0,79.93,79.9563,79.8774,79.8861,2800.0
2013-08-23 10:20:00,91.11,91.26,91.06,91.08,4200.0,79.8598,79.9913,79.816,79.8335,4200.0
2013-08-23 10:25:00,91.11,91.17,91.05,91.13,25300.0,79.8598,79.9124,79.8072,79.8774,25300.0
2013-08-23 10:30:00,91.09,91.1,90.95,90.98,9200.0,79.8423,79.8511,79.7196,79.7459,9200.0
2013-08-23 10:35:00,91.01,91.09,90.97,91.01,15900.0,79.7722,79.8423,79.7371,79.7722,15900.0
2013-08-23 10:40:00,91.05,91.08,91.02,91.03,6400.0,79.8072,79.8335,79.781,79.7897,6400.0
2013-08-23 10:45:00,91.01,91.09,90.91,91.02,7800.0,79.7722,79.8423,79.6845,79.781,7800.0
2013-08-23 10:50:00,91.06,91.13,91.01,91.1,13000.0,79.816,79.8774,79.7722,79.8511,13000.0
2013-08-23 10:55:00,91.1,91.21,91.1,91.17,7200.0,79.8511,79.9475,79.8511,79.9124,7200.0
2013-08-23 11:00:00,91.18,91.18,91.1,91.13,2600.0,79.9212,79.9212,79.8511,79.8774,2600.0
2013-08-23 11:05:00,91.13,91.13,90.98,91.04,7000.0,79.8774,79.8774,79.7459,79.7985,7000.0
2013-08-23 11:10:00,91.04,91.06,90.98,91.05,3300.0,79.7985,79.816,79.7459,79.8072,3300.0
2013-08-23 11:15:00,91.05,91.13,91.05,91.1,2300.0,79.8072,79.8774,79.8072,79.8511,2300.0
2013-08-23 11:20:00,91.12,91.12,90.99,90.99,3600.0,79.8686,79.8686,79.7547,79.7547,3600.0
2013-08-23 11:25:00,90.98,91.01,90.97,90.99,1500.0,79.7459,79.7722,79.7371,79.7547,1500.0
2013-08-23 11:30:00,91.0,91.06,90.98,91.01,3100.0,79.7634,79.816,79.7459,79.7722,3100.0
2013-08-23 11:35:00,91.0,91.09,90.96,91.09,4800.0,79.7634,79.8423,79.7284,79.8423,4800.0
2013-08-23 11:40:00,91.11,91.13,91.05,91.13,2300.0,79.8598,79.8774,79.8072,79.8774,2300.0
2013-08-23 11:45:00,91.14,91.23,91.14,91.18,4900.0,79.8861,79.965,79.8861,79.9212,4900.0
2013-08-23 11:50:00,91.2,91.25,91.19,91.21,1800.0,79.9387,79.9826,79.93,79.9475,1800.0
2013-08-23 11:55:00,91.24,91.3,91.2,91.2,3900.0,79.9738,80.0264,79.9387,79.9387,3900.0
2013-08-23 12:00:00,91.22,91.31,91.22,91.28,1900.0,79.9563,80.0351,79.9563,80.0088,1900.0
2013-08-23 12:05:00,91.29,91.32,91.27,91.32,2100.0,80.0176,80.0439,80.0001,80.0439,2100.0
2013-08-23 12:10:00,91.33,91.35,91.3,91.35,4400.0,80.0527,80.0702,80.0264,80.0702,4400.0
2013-08-23 12:15:00,91.36,91.44,91.36,91.42,2500.0,80.079,80.1491,80.079,80.1316,2500.0
2013-08-23 12:20:00,91.41,91.41,91.32,91.35,2600.0,80.1228,80.1228,80.0439,80.0702,2600.0
2013-08-23 12:25:00,91.35,91.36,91.33,91.34,3600.0,80.0702,80.079,80.0527,80.0614,3600.0
2013-08-23 12:30:00,91.36,91.42,91.36,91.4,2500.0,80.079,80.1316,80.079,80.114,2500.0
2013-08-23 12:35:00,91.4,91.5,91.4,91.5,2700.0,80.114,80.2017,80.114,80.2017,2700.0
2013-08-23 12:40:00,91.5,91.5,91.43,91.43,3000.0,80.2017,80.2017,80.1403,80.1403,3000.0
2013-08-23 12:45:00,91.4,91.41,91.36,91.36,2200.0,80.114,80.1228,80.079,80.079,2200.0
2013-08-23 12:50:00,91.37,91.47,91.37,91.47,3500.0,80.0877,80.1754,80.0877,80.1754,3500.0
2013-08-23 12:55:00,91.49,91.5,91.44,91.44,3200.0,80.1929,80.2017,80.1491,80.1491,3200.0
2013-08-23 13:00:00,91.44,91.44,91.3,91.3,15600.0,80.1491,80.1491,80.0264,80.0264,15600.0
2013-08-23 13:05:00,91.31,91.35,91.31,91.35,3100.0,80.0351,80.0702,80.0351,80.0702,3100.0
2013-08-23 13:10:00,91.35,91.37,91.34,91.34,1900.0,80.0702,80.0877,80.0614,80.0614,1900.0
2013-08-23 13:15:00,91.36,91.4,91.29,91.31,6200.0,80.079,80.114,80.0176,80.0351,6200.0
2013-08-23 13:20:00,91.3,91.36,91.29,91.36,4200.0,80.0264,80.079,80.0176,80.079,4200.0
2013-08-23 13:25:00,91.35,91.35,91.28,91.28,3700.0,80.0702,80.0702,80.0088,80.0088,3700.0
2013-08-23 13:30:00,91.29,91.32,91.21,91.23,8400.0,80.0176,80.0439,79.9475,79.965,8400.0
2013-08-23 13:35:00,91.22,91.27,91.19,91.19,13900.0,79.9563,80.0001,79.93,79.93,13900.0
2013-08-23 13:40:00,91.21,91.28,91.21,91.28,1800.0,79.9475,80.0088,79.9475,80.0088,1800.0
2013-08-23 13:45:00,91.27,91.28,91.23,91.24,3600.0,80.0001,80.0088,79.965,79.9738,3600.0
2013-08-23 13:50:00,91.26,91.35,91.26,91.35,2700.0,79.9913,80.0702,79.9913,80.0702,2700.0
2013-08-23 13:55:00,91.38,91.47,91.37,91.47,12800.0,80.0965,80.1754,80.0877,80.1754,12800.0
2013-08-23 14:00:00,91.45,91.47,91.42,91.42,2700.0,80.1579,80.1754,80.1316,80.1316,2700.0
2013-08-23 14:05:00,91.42,91.42,91.39,91.42,1900.0,80.1316,80.1316,80.1053,80.1316,1900.0
2013-08-23 14:10:00,91.42,91.51,91.42,91.47,3500.0,80.1316,80.2104,80.1316,80.1754,3500.0
2013-08-23 14:15:00,91.46,91.46,91.42,91.44,3700.0,80.1666,80.1666,80.1316,80.1491,3700.0
2013-08-23 14:20:00,91.44,91.47,91.44,91.45,2400.0,80.1491,80.1754,80.1491,80.1579,2400.0
2013-08-23 14:25:00,91.43,91.47,91.43,91.46,3100.0,80.1403,80.1754,80.1403,80.1666,3100.0
2013-08-23 14:30:00,91.46,91.46,91.43,91.43,3400.0,80.1666,80.1666,80.1403,80.1403,3400.0
2013-08-23 14:35:00,91.44,91.46,91.42,91.42,6200.0,80.1491,80.1666,80.1316,80.1316,6200.0
2013-08-23 14:40:00,91.42,91.43,91.36,91.38,1800.0,80.1316,80.1403,80.079,80.0965,1800.0
2013-08-23 14:45:00,91.39,91.4,91.35,91.36,4100.0,80.1053,80.114,80.0702,80.079,4100.0
2013-08-23 14:50:00,91.4,91.49,91.39,91.49,3900.0,80.114,80.1929,80.1053,80.1929,3900.0
2013-08-23 14:55:00,91.49,91.55,91.49,91.54,3800.0,80.1929,80.2455,80.1929,80.2367,3800.0
2013-08-23 15:00:00,91.54,91.55,91.49,91.5,5100.0,80.2367,80.2455,80.1929,80.2017,5100.0
2013-08-23 15:05:00,91.5,91.53,91.48,91.5,5300.0,80.2017,80.228,80.1842,80.2017,5300.0
2013-08-23 15:10:00,91.51,91.53,91.49,91.51,7600.0,80.2104,80.228,80.1929,80.2104,7600.0
2013-08-23 15:15:00,91.5,91.55,91.49,91.55,6200.0,80.2017,80.2455,80.1929,80.2455,6200.0
2013-08-23 15:20:00,91.55,91.6,91.55,91.6,8900.0,80.2455,80.2893,80.2455,80.2893,8900.0
2013-08-23 15:25:00,91.61,91.68,91.6,91.68,3900.0,80.2981,80.3595,80.2893,80.3595,3900.0
2013-08-23 15:30:00,91.67,91.67,91.6,91.64,11800.0,80.3507,80.3507,80.2893,80.3244,11800.0
2013-08-23 15:35:00,91.63,91.68,91.62,91.68,10400.0,80.3156,80.3595,80.3069,80.3595,10400.0
2013-08-23 15:40:00,91.7,91.72,91.66,91.72,8900.0,80.377,80.3945,80.3419,80.3945,8900.0
2013-08-23 15:45:00,91.75,91.84,91.75,91.79,21800.0,80.4208,80.4997,80.4208,80.4559,21800.0
2013-08-23 15:50:00,91.79,91.8,91.74,91.77,13000.0,80.4559,80.4646,80.412,80.4383,13000.0
2013-08-23 15:55:00,91.78,91.81,91.69,91.69,23900.0,80.4471,80.4734,80.3682,80.3682,23900.0
2013-08-26 09:30:00,91.83,91.96,91.79,91.82,15800.0,80.4909,80.6049,80.4559,80.4822,15800.0
2013-08-26 09:35:00,91.87,92.13,91.85,91.96,6400.0,80.526,80.7539,80.5085,80.6049,6400.0
2013-08-26 09:40:00,91.97,92.27,91.89,92.19,8300.0,80.6136,80.8766,80.5435,80.8065,8300.0
2013-08-26 09:45:00,92.21,92.37,92.19,92.35,19200.0,80.824,80.9643,80.8065,80.9467,19200.0
2013-08-26 09:50:00,92.35,92.41,92.33,92.39,11700.0,80.9467,80.9993,80.9292,80.9818,11700.0
2013-08-26 09:55:00,92.39,92.53,92.39,92.52,17300.0,80.9818,81.1045,80.9818,81.0957,17300.0
2013-08-26 10:00:00,92.52,92.63,92.48,92.61,8900.0,81.0957,81.1922,81.0607,81.1746,8900.0
2013-08-26 10:05:00,92.61,92.82,92.61,92.82,12500.0,81.1746,81.3587,81.1746,81.3587,12500.0
2013-08-26 10:10:00,92.8,92.92,92.79,92.92,14400.0,81.3412,81.4463,81.3324,81.4463,14400.0
2013-08-26 10:15:00,92.92,92.97,92.88,92.9,7000.0,81.4463,81.4902,81.4113,81.4288,7000.0
2013-08-26 10:20:00,92.88,92.9,92.76,92.76,3300.0,81.4113,81.4288,81.3061,81.3061,3300.0
2013-08-26 10:25:00,92.77,92.79,92.69,92.69,5300.0,81.3149,81.3324,81.2447,81.2447,5300.0
2013-08-26 10:30:00,92.69,92.78,92.69,92.78,6100.0,81.2447,81.3236,81.2447,81.3236,6100.0
2013-08-26 10:35:00,92.79,93.0,92.79,92.98,23100.0,81.3324,81.5165,81.3324,81.4989,23100.0
2013-08-26 10:40:00,93.0,93.01,92.92,92.93,13700.0,81.5165,81.5252,81.4463,81.4551,13700.0
2013-08-26 10:45:00,92.93,92.95,92.91,92.91,5600.0,81.4551,81.4726,81.4376,81.4376,5600.0
2013-08-26 10:50:00,92.91,92.94,92.9,92.94,3200.0,81.4376,81.4639,81.4288,81.4639,3200.0
2013-08-26 10:55:00,92.96,93.04,92.95,93.03,5200.0,81.4814,81.5515,81.4726,81.5428,5200.0
2013-08-26 11:00:00,93.03,93.08,92.99,93.08,10700.0,81.5428,81.5866,81.5077,81.5866,10700.0
2013-08-26 11:05:00,93.08,93.11,93.03,93.06,7100.0,81.5866,81.6129,81.5428,81.5691,7100.0
2013-08-26 11:10:00,93.06,93.11,93.05,93.11,5700.0,81.5691,81.6129,81.5603,81.6129,5700.0
2013-08-26 11:15:00,93.11,93.12,93.03,93.03,7100.0,81.6129,81.6216,81.5428,81.5428,7100.0
2013-08-26 11:20:00,93.04,93.05,93.0,93.05,3300.0,81.5515,81.5603,81.5165,81.5603,3300.0
2013-08-26 11:25:00,93.05,93.05,92.99,93.01,3300.0,81.5603,81.5603,81.5077,81.5252,3300.0
2013-08-26 11:30:00,93.02,93.12,93.02,93.05,5200.0,81.534,81.6216,81.534,81.5603,5200.0
2013-08-26 11:35:00,93.08,93.08,93.03,93.03,1700.0,81.5866,81.5866,81.5428,81.5428,1700.0
2013-08-26 11:40:00,93.03,93.03,92.98,92.99,5200.0,81.5428,81.5428,81.4989,81.5077,5200.0
2013-08-26 11:45:00,92.99,93.03,92.98,93.03,4200.0,81.5077,81.5428,81.4989,81.5428,4200.0
2013-08-26 11:50:00,93.02,93.02,92.95,92.96,3600.0,81.534,81.534,81.4726,81.4814,3600.0
2013-08-26 11:55:00,92.94,92.99,92.94,92.99,4500.0,81.4639,81.5077,81.4639,81.5077,4500.0
2013-08-26 12:00:00,92.99,93.01,92.97,92.98,5400.0,81.5077,81.5252,81.4902,81.4989,5400.0
2013-08-26 12:05:00,92.98,92.98,92.89,92.89,3200.0,81.4989,81.4989,81.42,81.42,3200.0
2013-08-26 12:10:00,92.9,92.94,92.88,92.93,4700.0,81.4288,81.4639,81.4113,81.4551,4700.0
2013-08-26 12:15:00,92.9,92.9,92.86,92.86,3900.0,81.4288,81.4288,81.3937,81.3937,3900.0
2013-08-26 12:20:00,92.86,92.95,92.85,92.95,7000.0,81.3937,81.4726,81.385,81.4726,7000.0
2013-08-26 12:25:00,92.94,92.96,92.93,92.94,4900.0,81.4639,81.4814,81.4551,81.4639,4900.0
2013-08-26 12:30:00,92.92,92.99,92.88,92.98,7700.0,81.4463,81.5077,81.4113,81.4989,7700.0
2013-08-26 12:35:00,93.0,93.0,92.92,92.92,2000.0,81.5165,81.5165,81.4463,81.4463,2000.0
2013-08-26 12:40:00,92.9,92.91,92.9,92.91,1100.0,81.4288,81.4376,81.4288,81.4376,1100.0
2013-08-26 12:45:00,92.91,92.92,92.9,92.92,2300.0,81.4376,81.4463,81.4288,81.4463,2300.0
2013-08-26 12:50:00,92.93,92.93,92.91,92.91,2300.0,81.4551,81.4551,81.4376,81.4376,2300.0
2013-08-26 12:55:00,92.92,92.94,92.9,92.93,10600.0,81.4463,81.4639,81.4288,81.4551,10600.0
2013-08-26 13:00:00,92.94,92.95,92.92,92.92,6800.0,81.4639,81.4726,81.4463,81.4463,6800.0
2013-08-26 13:05:00,92.92,92.94,92.91,92.92,4000.0,81.4463,81.4639,81.4376,81.4463,4000.0
2013-08-26 13:10:00,92.9,92.92,92.89,92.91,7000.0,81.4288,81.4463,81.42,81.4376,7000.0
2013-08-26 13:15:00,92.92,92.92,92.82,92.85,59100.0,81.4463,81.4463,81.3587,81.385,59100.0
2013-08-26 13:20:00,92.85,92.98,92.85,92.98,3200.0,81.385,81.4989,81.385,81.4989,3200.0
2013-08-26 13:25:00,92.95,92.97,92.91,92.91,2100.0,81.4726,81.4902,81.4376,81.4376,2100.0
2013-08-26 13:30:00,92.87,92.87,92.82,92.86,4500.0,81.4025,81.4025,81.3587,81.3937,4500.0
2013-08-26 13:35:00,92.86,92.92,92.86,92.91,32200.0,81.3937,81.4463,81.3937,81.4376,32200.0
2013-08-26 13:40:00,92.89,92.9,92.86,92.9,4500.0,81.42,81.4288,81.3937,81.4288,4500.0
2013-08-26 13:45:00,92.9,92.9,92.88,92.88,2800.0,81.4288,81.4288,81.4113,81.4113,2800.0
2013-08-26 13:50:00,92.89,92.95,92.89,92.95,5200.0,81.42,81.4726,81.42,81.4726,5200.0
2013-08-26 13:55:00,92.94,92.98,92.94,92.96,4100.0,81.4639,81.4989,81.4639,81.4814,4100.0
2013-08-26 14:00:00,92.95,92.96,92.93,92.94,38200.0,81.4726,81.4814,81.4551,81.4639,38200.0
2013-08-26 14:05:00,92.94,92.94,92.9,92.91,7100.0,81.4639,81.4639,81.4288,81.4376,7100.0
2013-08-26 14:10:00,92.92,93.0,92.92,93.0,6900.0,81.4463,81.5165,81.4463,81.5165,6900.0
2013-08-26 14:15:00,93.01,93.03,92.97,92.97,3100.0,81.5252,81.5428,81.4902,81.4902,3100.0
2013-08-26 14:20:00,92.97,92.99,92.93,92.93,37500.0,81.4902,81.5077,81.4551,81.4551,37500.0
2013-08-26 14:25:00,92.93,92.93,92.89,92.9,19600.0,81.4551,81.4551,81.42,81.4288,19600.0
2013-08-26 14:30:00,92.91,92.91,92.84,92.84,5200.0,81.4376,81.4376,81.3762,81.3762,5200.0
2013-08-26 14:35:00,92.84,92.84,92.76,92.76,8800.0,81.3762,81.3762,81.3061,81.3061,8800.0
2013-08-26 14:40:00,92.75,92.86,92.74,92.84,6900.0,81.2973,81.3937,81.2886,81.3762,6900.0
2013-08-26 14:45:00,92.84,92.84,92.79,92.81,4500.0,81.3762,81.3762,81.3324,81.3499,4500.0
2013-08-26 14:50:00,92.83,92.86,92.83,92.85,3800.0,81.3675,81.3937,81.3675,81.385,3800.0
2013-08-26 14:55:00,92.86,92.96,92.84,92.96,30100.0,81.3937,81.4814,81.3762,81.4814,30100.0
2013-08-26 15:00:00,92.96,92.98,92.93,92.94,47900.0,81.4814,81.4989,81.4551,81.4639,47900.0
2013-08-26 15:05:00,92.95,92.97,92.92,92.92,6700.0,81.4726,81.4902,81.4463,81.4463,6700.0
2013-08-26 15:10:00,92.91,92.91,92.68,92.68,9500.0,81.4376,81.4376,81.236,81.236,9500.0
2013-08-26 15:15:00,92.63,92.72,92.6,92.64,15600.0,81.1922,81.271,81.1659,81.2009,15600.0
2013-08-26 15:20:00,92.64,92.64,92.47,92.51,17700.0,81.2009,81.2009,81.0519,81.087,17700.0
2013-08-26 15:25:00,92.52,92.6,92.47,92.57,28800.0,81.0957,81.1659,81.0519,81.1396,28800.0
2013-08-26 15:30:00,92.58,92.72,92.55,92.67,11200.0,81.1483,81.271,81.122,81.2272,11200.0
2013-08-26 15:35:00,92.66,92.77,92.64,92.64,20300.0,81.2184,81.3149,81.2009,81.2009,20300.0
2013-08-26 15:40:00,92.64,92.75,92.61,92.71,14200.0,81.2009,81.2973,81.1746,81.2623,14200.0
2013-08-26 15:45:00,92.71,92.72,92.57,92.58,18800.0,81.2623,81.271,81.1396,81.1483,18800.0
2013-08-26 15:50:00,92.57,92.57,92.48,92.56,21800.0,81.1396,81.1396,81.0607,81.1308,21800.0
2013-08-26 15:55:00,92.55,92.55,92.45,92.45,46300.0,81.122,81.122,81.0344,81.0344,46300.0
2013-08-27 09:30:00,91.77,91.88,91.42,91.58,32600.0,80.4383,80.5348,80.1316,80.2718,32600.0
2013-08-27 09:35:00,91.5,91.65,91.22,91.65,5800.0,80.2017,80.3332,79.9563,80.3332,5800.0
2013-08-27 09:40:00,91.66,91.84,91.65,91.75,11300.0,80.3419,80.4997,80.3332,80.4208,11300.0
2013-08-27 09:45:00,91.7,91.8,91.63,91.74,11500.0,80.377,80.4646,80.3156,80.412,11500.0
2013-08-27 09:50:00,91.68,91.69,91.6,91.63,9500.0,80.3595,80.3682,80.2893,80.3156,9500.0
2013-08-27 09:55:00,91.6,91.61,91.43,91.43,5000.0,80.2893,80.2981,80.1403,80.1403,5000.0
2013-08-27 10:00:00,91.42,91.65,91.42,91.46,6700.0,80.1316,80.3332,80.1316,80.1666,6700.0
2013-08-27 10:05:00,91.44,91.45,91.32,91.33,4900.0,80.1491,80.1579,80.0439,80.0527,4900.0
2013-08-27 10:10:00,91.36,91.42,91.35,91.39,3400.0,80.079,80.1316,80.0702,80.1053,3400.0
2013-08-27 10:15:00,91.38,91.48,91.32,91.41,7200.0,80.0965,80.1842,80.0439,80.1228,7200.0
2013-08-27 10:20:00,91.41,91.61,91.4,91.61,13800.0,80.1228,80.2981,80.114,80.2981,13800.0
2013-08-27 10:25:00,91.61,91.63,91.48,91.56,26900.0,80.2981,80.3156,80.1842,80.2543,26900.0
2013-08-27 10:30:00,91.56,91.62,91.55,91.57,16100.0,80.2543,80.3069,80.2455,80.263,16100.0
2013-08-27 10:35:00,91.57,91.68,91.52,91.66,6900.0,80.263,80.3595,80.2192,80.3419,6900.0
2013-08-27 10:40:00,91.68,91.71,91.58,91.62,9100.0,80.3595,80.3858,80.2718,80.3069,9100.0
2013-08-27 10:45:00,91.59,91.6,91.4,91.42,11000.0,80.2806,80.2893,80.114,80.1316,11000.0
2013-08-27 10:50:00,91.43,91.43,91.28,91.35,9700.0,80.1403,80.1403,80.0088,80.0702,9700.0
2013-08-27 10:55:00,91.33,91.49,91.33,91.49,5300.0,80.0527,80.1929,80.0527,80.1929,5300.0
2013-08-27 11:00:00,91.53,91.53,91.48,91.49,4200.0,80.228,80.228,80.1842,80.1929,4200.0
2013-08-27 11:05:00,91.51,91.51,91.38,91.39,3800.0,80.2104,80.2104,80.0965,80.1053,3800.0
2013-08-27 11:10:00,91.4,91.45,91.4,91.42,4500.0,80.114,80.1579,80.114,80.1316,4500.0
2013-08-27 11:15:00,91.43,91.55,91.43,91.51,15800.0,80.1403,80.2455,80.1403,80.2104,15800.0
2013-08-27 11:20:00,91.52,91.54,91.47,91.53,3200.0,80.2192,80.2367,80.1754,80.228,3200.0
2013-08-27 11:25:00,91.56,91.62,91.56,91.58,10600.0,80.2543,80.3069,80.2543,80.2718,10600.0
2013-08-27 11:30:00,91.58,91.58,91.46,91.47,4700.0,80.2718,80.2718,80.1666,80.1754,4700.0
2013-08-27 11:35:00,91.45,91.45,91.41,91.43,4700.0,80.1579,80.1579,80.1228,80.1403,4700.0
2013-08-27 11:40:00,91.43,91.45,91.24,91.24,8000.0,80.1403,80.1579,79.9738,79.9738,8000.0
2013-08-27 11:45:00,91.23,91.26,91.18,91.19,6100.0,79.965,79.9913,79.9212,79.93,6100.0
2013-08-27 11:50:00,91.19,91.23,91.17,91.18,16200.0,79.93,79.965,79.9124,79.9212,16200.0
2013-08-27 11:55:00,91.18,91.29,91.18,91.29,7800.0,79.9212,80.0176,79.9212,80.0176,7800.0
2013-08-27 12:00:00,91.29,91.29,91.14,91.14,4300.0,80.0176,80.0176,79.8861,79.8861,4300.0
2013-08-27 12:05:00,91.14,91.14,91.06,91.08,4800.0,79.8861,79.8861,79.816,79.8335,4800.0
2013-08-27 12:10:00,91.06,91.06,90.98,91.03,9600.0,79.816,79.816,79.7459,79.7897,9600.0
2013-08-27 12:15:00,91.0,91.0,90.91,90.95,3600.0,79.7634,79.7634,79.6845,79.7196,3600.0
2013-08-27 12:20:00,90.96,90.96,90.93,90.93,4100.0,79.7284,79.7284,79.7021,79.7021,4100.0
2013-08-27 12:25:00,90.91,90.91,90.88,90.88,5700.0,79.6845,79.6845,79.6582,79.6582,5700.0
2013-08-27 12:30:00,90.88,90.88,90.84,90.84,4400.0,79.6582,79.6582,79.6232,79.6232,4400.0
2013-08-27 12:35:00,90.84,90.97,90.84,90.95,3700.0,79.6232,79.7371,79.6232,79.7196,3700.0
2013-08-27 12:40:00,90.93,90.95,90.84,90.9,4400.0,79.7021,79.7196,79.6232,79.6758,4400.0
2013-08-27 12:45:00,90.88,90.91,90.83,90.9,4900.0,79.6582,79.6845,79.6144,79.6758,4900.0
2013-08-27 12:50:00,90.92,90.99,90.88,90.99,4200.0,79.6933,79.7547,79.6582,79.7547,4200.0
2013-08-27 12:55:00,91.01,91.01,90.92,90.93,4100.0,79.7722,79.7722,79.6933,79.7021,4100.0
2013-08-27 13:00:00,90.93,90.93,90.81,90.83,4800.0,79.7021,79.7021,79.5969,79.6144,4800.0
2013-08-27 13:05:00,90.84,90.91,90.84,90.88,3100.0,79.6232,79.6845,79.6232,79.6582,3100.0
2013-08-27 13:10:00,90.86,90.88,90.86,90.88,1300.0,79.6407,79.6582,79.6407,79.6582,1300.0
2013-08-27 13:15:00,90.87,90.93,90.87,90.88,4200.0,79.6495,79.7021,79.6495,79.6582,4200.0
2013-08-27 13:20:00,90.89,90.9,90.88,90.9,1900.0,79.667,79.6758,79.6582,79.6758,1900.0
2013-08-27 13:25:00,90.91,90.91,90.82,90.85,5800.0,79.6845,79.6845,79.6056,79.6319,5800.0
2013-08-27 13:30:00,90.85,91.0,90.85,91.0,4400.0,79.6319,79.7634,79.6319,79.7634,4400.0
2013-08-27 13:35:00,91.02,91.09,91.02,91.04,4400.0,79.781,79.8423,79.781,79.7985,4400.0
2013-08-27 13:40:00,91.05,91.09,91.03,91.09,3300.0,79.8072,79.8423,79.7897,79.8423,3300.0
2013-08-27 13:45:00,91.13,91.2,91.13,91.2,4100.0,79.8774,79.9387,79.8774,79.9387,4100.0
2013-08-27 13:50:00,91.23,91.24,91.17,91.18,2500.0,79.965,79.9738,79.9124,79.9212,2500.0
2013-08-27 13:55:00,91.17,91.18,91.1,91.11,4600.0,79.9124,79.9212,79.8511,79.8598,4600.0
2013-08-27 14:00:00,91.11,91.11,91.05,91.06,2100.0,79.8598,79.8598,79.8072,79.816,2100.0
2013-08-27 14:05:00,91.05,91.08,91.02,91.05,3600.0,79.8072,79.8335,79.781,79.8072,3600.0
2013-08-27 14:10:00,91.02,91.02,90.88,90.88,4600.0,79.781,79.781,79.6582,79.6582,4600.0
2013-08-27 14:15:00,90.87,91.0,90.86,90.98,4100.0,79.6495,79.7634,79.6407,79.7459,4100.0
2013-08-27 14:20:00,91.0,91.0,90.87,90.89,5800.0,79.7634,79.7634,79.6495,79.667,5800.0
2013-08-27 14:25:00,90.86,90.9,90.8,90.9,10200.0,79.6407,79.6758,79.5881,79.6758,10200.0
2013-08-27 14:30:00,90.93,90.93,90.85,90.87,8100.0,79.7021,79.7021,79.6319,79.6495,8100.0
2013-08-27 14:35:00,90.84,90.84,90.75,90.83,4500.0,79.6232,79.6232,79.5443,79.6144,4500.0
2013-08-27 14:40:00,90.85,90.96,90.84,90.91,5900.0,79.6319,79.7284,79.6232,79.6845,5900.0
2013-08-27 14:45:00,90.91,90.95,90.84,90.86,6400.0,79.6845,79.7196,79.6232,79.6407,6400.0
2013-08-27 14:50:00,90.86,90.88,90.79,90.85,7900.0,79.6407,79.6582,79.5794,79.6319,7900.0
2013-08-27 14:55:00,90.86,90.95,90.86,90.88,6300.0,79.6407,79.7196,79.6407,79.6582,6300.0
2013-08-27 15:00:00,90.87,90.99,90.82,90.95,5800.0,79.6495,79.7547,79.6056,79.7196,5800.0
2013-08-27 15:05:00,90.96,90.97,90.83,90.84,7200.0,79.7284,79.7371,79.6144,79.6232,7200.0
2013-08-27 15:10:00,90.83,90.83,90.68,90.74,9500.0,79.6144,79.6144,79.4829,79.5355,9500.0
2013-08-27 15:15:00,90.73,90.75,90.65,90.71,6800.0,79.5268,79.5443,79.4566,79.5092,6800.0
2013-08-27 15:20:00,90.71,90.78,90.7,90.71,8500.0,79.5092,79.5706,79.5005,79.5092,8500.0
2013-08-27 15:25:00,90.7,90.77,90.6,90.69,11100.0,79.5005,79.5618,79.4128,79.4917,11100.0
2013-08-27 15:30:00,90.69,90.73,90.56,90.59,11400.0,79.4917,79.5268,79.3778,79.404,11400.0
2013-08-27 15:35:00,90.57,90.72,90.56,90.61,12900.0,79.3865,79.518,79.3778,79.4216,12900.0
2013-08-27 15:40:00,90.64,90.72,90.63,90.7,11200.0,79.4479,79.518,79.4391,79.5005,11200.0
2013-08-27 15:45:00,90.69,90.76,90.61,90.69,22000.0,79.4917,79.5531,79.4216,79.4917,22000.0
2013-08-27 15:50:00,90.68,90.71,90.58,90.58,24600.0,79.4829,79.5092,79.3953,79.3953,24600.0
2013-08-27 15:55:00,90.58,90.65,90.56,90.6,46400.0,79.3953,79.4566,79.3778,79.4128,46400.0
2013-08-28 09:30:00,90.79,90.88,90.71,90.71,31900.0,79.5794,79.6582,79.5092,79.5092,31900.0
2013-08-28 09:35:00,90.71,90.8,90.47,90.8,9100.0,79.5092,79.5881,79.2989,79.5881,9100.0
2013-08-28 09:40:00,90.8,91.01,90.8,91.01,5100.0,79.5881,79.7722,79.5881,79.7722,5100.0
2013-08-28 09:45:00,91.01,91.14,91.0,91.1,9000.0,79.7722,79.8861,79.7634,79.8511,9000.0
2013-08-28 09:50:00,91.1,91.13,91.0,91.01,2400.0,79.8511,79.8774,79.7634,79.7722,2400.0
2013-08-28 09:55:00,91.01,91.09,90.97,91.01,6900.0,79.7722,79.8423,79.7371,79.7722,6900.0
2013-08-28 10:00:00,91.03,91.12,90.88,90.91,5700.0,79.7897,79.8686,79.6582,79.6845,5700.0
2013-08-28 10:05:00,90.95,91.07,90.93,91.0,7200.0,79.7196,79.8248,79.7021,79.7634,7200.0
2013-08-28 10:10:00,90.99,91.1,90.97,91.09,9100.0,79.7547,79.8511,79.7371,79.8423,9100.0
2013-08-28 10:15:00,91.12,91.18,91.1,91.17,5500.0,79.8686,79.9212,79.8511,79.9124,5500.0
2013-08-28 10:20:00,91.16,91.16,90.97,91.0,14400.0,79.9037,79.9037,79.7371,79.7634,14400.0
2013-08-28 10:25:00,90.98,90.99,90.89,90.89,5100.0,79.7459,79.7547,79.667,79.667,5100.0
2013-08-28 10:30:00,90.88,90.88,90.73,90.76,10700.0,79.6582,79.6582,79.5268,79.5531,10700.0
2013-08-28 10:35:00,90.78,90.83,90.72,90.78,9700.0,79.5706,79.6144,79.518,79.5706,9700.0
2013-08-28 10:40:00,90.78,90.81,90.72,90.76,7600.0,79.5706,79.5969,79.518,79.5531,7600.0
2013-08-28 10:45:00,90.78,90.79,90.71,90.79,6800.0,79.5706,79.5794,79.5092,79.5794,6800.0
2013-08-28 10:50:00,90.79,90.87,90.76,90.86,5100.0,79.5794,79.6495,79.5531,79.6407,5100.0
2013-08-28 10:55:00,90.85,90.97,90.85,90.92,4500.0,79.6319,79.7371,79.6319,79.6933,4500.0
2013-08-28 11:00:00,90.92,90.94,90.9,90.91,6100.0,79.6933,79.7108,79.6758,79.6845,6100.0
2013-08-28 11:05:00,90.91,90.92,90.83,90.85,4100.0,79.6845,79.6933,79.6144,79.6319,4100.0
2013-08-28 11:10:00,90.84,90.96,90.83,90.95,4500.0,79.6232,79.7284,79.6144,79.7196,4500.0
2013-08-28 11:15:00,90.95,90.95,90.78,90.81,3500.0,79.7196,79.7196,79.5706,79.5969,3500.0
2013-08-28 11:20:00,90.81,90.86,90.81,90.86,3000.0,79.5969,79.6407,79.5969,79.6407,3000.0
2013-08-28 11:25:00,90.87,90.88,90.77,90.77,5500.0,79.6495,79.6582,79.5618,79.5618,5500.0
2013-08-28 11:30:00,90.78,90.78,90.66,90.67,5900.0,79.5706,79.5706,79.4654,79.4742,5900.0
2013-08-28 11:35:00,90.68,90.8,90.68,90.79,10700.0,79.4829,79.5881,79.4829,79.5794,10700.0
2013-08-28 11:40:00,90.79,90.94,90.79,90.94,7000.0,79.5794,79.7108,79.5794,79.7108,7000.0
2013-08-28 11:45:00,90.96,91.02,90.96,91.0,11300.0,79.7284,79.781,79.7284,79.7634,11300.0
2013-08-28 11:50:00,91.01,91.14,91.01,91.14,8400.0,79.7722,79.8861,79.7722,79.8861,8400.0
2013-08-28 11:55:00,91.13,91.22,91.1,91.2,4900.0,79.8774,79.9563,79.8511,79.9387,4900.0
2013-08-28 12:00:00,91.2,91.2,91.05,91.07,3500.0,79.9387,79.9387,79.8072,79.8248,3500.0
2013-08-28 12:05:00,91.05,91.11,91.05,91.05,5700.0,79.8072,79.8598,79.8072,79.8072,5700.0
2013-08-28 12:10:00,91.05,91.07,91.01,91.02,2800.0,79.8072,79.8248,79.7722,79.781,2800.0
2013-08-28 12:15:00,91.03,91.07,90.98,91.02,4500.0,79.7897,79.8248,79.7459,79.781,4500.0
2013-08-28 12:20:00,91.03,91.05,90.99,91.01,3200.0,79.7897,79.8072,79.7547,79.7722,3200.0
2013-08-28 12:25:00,91.03,91.11,91.03,91.09,2600.0,79.7897,79.8598,79.7897,79.8423,2600.0
2013-08-28 12:30:00,91.1,91.11,91.06,91.07,2800.0,79.8511,79.8598,79.816,79.8248,2800.0
2013-08-28 12:35:00,91.07,91.07,91.04,91.05,3700.0,79.8248,79.8248,79.7985,79.8072,3700.0
2013-08-28 12:40:00,91.05,91.08,91.04,91.08,3500.0,79.8072,79.8335,79.7985,79.8335,3500.0
2013-08-28 12:45:00,91.08,91.11,91.05,91.08,6000.0,79.8335,79.8598,79.8072,79.8335,6000.0
2013-08-28 12:50:00,91.08,91.17,91.08,91.17,6300.0,79.8335,79.9124,79.8335,79.9124,6300.0
2013-08-28 12:55:00,91.16,91.19,91.16,91.17,4800.0,79.9037,79.93,79.9037,79.9124,4800.0
2013-08-28 13:00:00,91.16,91.18,91.12,91.12,3000.0,79.9037,79.9212,79.8686,79.8686,3000.0
2013-08-28 13:05:00,91.11,91.11,91.09,91.09,4200.0,79.8598,79.8598,79.8423,79.8423,4200.0
2013-08-28 13:10:00,91.08,91.08,91.03,91.06,3000.0,79.8335,79.8335,79.7897,79.816,3000.0
2013-08-28 13:15:00,91.05,91.06,90.98,90.98,4000.0,79.8072,79.816,79.7459,79.7459,4000.0
2013-08-28 13:20:00,90.98,90.99,90.97,90.99,2100.0,79.7459,79.7547,79.7371,79.7547,2100.0
2013-08-28 13:25:00,91.02,91.05,91.0,91.05,3500.0,79.781,79.8072,79.7634,79.8072,3500.0
2013-08-28 13:30:00,91.05,91.06,91.01,91.02,3600.0,79.8072,79.816,79.7722,79.781,3600.0
2013-08-28 13:35:00,91.01,91.05,90.98,91.04,3300.0,79.7722,79.8072,79.7459,79.7985,3300.0
2013-08-28 13:40:00,91.04,91.1,91.04,91.1,4700.0,79.7985,79.8511,79.7985,79.8511,4700.0
2013-08-28 13:45:00,91.09,91.11,91.06,91.1,5400.0,79.8423,79.8598,79.816,79.8511,5400.0
2013-08-28 13:50:00,91.11,91.16,91.06,91.09,8700.0,79.8598,79.9037,79.816,79.8423,8700.0
2013-08-28 13:55:00,91.07,91.13,91.07,91.13,6200.0,79.8248,79.8774,79.8248,79.8774,6200.0
2013-08-28 14:00:00,91.13,91.13,91.09,91.09,5700.0,79.8774,79.8774,79.8423,79.8423,5700.0
2013-08-28 14:05:00,91.09,91.09,91.01,91.02,3200.0,79.8423,79.8423,79.7722,79.781,3200.0
2013-08-28 14:10:00,91.02,91.03,90.95,91.03,6600.0,79.781,79.7897,79.7196,79.7897,6600.0
2013-08-28 14:15:00,91.05,91.08,90.96,90.96,6800.0,79.8072,79.8335,79.7284,79.7284,6800.0
2013-08-28 14:20:00,90.96,90.99,90.95,90.98,3500.0,79.7284,79.7547,79.7196,79.7459,3500.0
2013-08-28 14:25:00,90.98,91.0,90.94,90.94,7300.0,79.7459,79.7634,79.7108,79.7108,7300.0
2013-08-28 14:30:00,90.94,90.94,90.89,90.89,7600.0,79.7108,79.7108,79.667,79.667,7600.0
2013-08-28 14:35:00,90.89,90.9,90.81,90.82,9400.0,79.667,79.6758,79.5969,79.6056,9400.0
2013-08-28 14:40:00,90.83,90.87,90.83,90.86,7500.0,79.6144,79.6495,79.6144,79.6407,7500.0
2013-08-28 14:45:00,90.85,90.92,90.82,90.92,6400.0,79.6319,79.6933,79.6056,79.6933,6400.0
2013-08-28 14:50:00,90.92,90.98,90.92,90.98,4400.0,79.6933,79.7459,79.6933,79.7459,4400.0
2013-08-28 14:55:00,90.98,91.04,90.98,90.98,8300.0,79.7459,79.7985,79.7459,79.7459,8300.0
2013-08-28 15:00:00,90.98,90.98,90.94,90.95,5600.0,79.7459,79.7459,79.7108,79.7196,5600.0
2013-08-28 15:05:00,90.97,91.06,90.97,91.05,6400.0,79.7371,79.816,79.7371,79.8072,6400.0
2013-08-28 15:10:00,91.08,91.16,91.07,91.1,16100.0,79.8335,79.9037,79.8248,79.8511,16100.0
2013-08-28 15:15:00,91.11,91.11,90.97,90.97,7700.0,79.8598,79.8598,79.7371,79.7371,7700.0
2013-08-28 15:20:00,90.95,91.07,90.95,91.03,8800.0,79.7196,79.8248,79.7196,79.7897,8800.0
2013-08-28 15:25:00,91.03,91.05,91.0,91.03,5100.0,79.7897,79.8072,79.7634,79.7897,5100.0
2013-08-28 15:30:00,91.03,91.06,91.0,91.01,12600.0,79.7897,79.816,79.7634,79.7722,12600.0
2013-08-28 15:35:00,91.02,91.02,90.96,90.96,9600.0,79.781,79.781,79.7284,79.7284,9600.0
2013-08-28 15:40:00,90.97,90.98,90.9,90.9,13600.0,79.7371,79.7459,79.6758,79.6758,13600.0
2013-08-28 15:45:00,90.9,90.92,90.78,90.81,16700.0,79.6758,79.6933,79.5706,79.5969,16700.0
2013-08-28 15:50:00,90.81,90.94,90.81,90.92,24800.0,79.5969,79.7108,79.5969,79.6933,24800.0
2013-08-28 15:55:00,90.92,90.93,90.82,90.85,38400.0,79.6933,79.7021,79.6056,79.6319,38400.0
2013-08-29 09:30:00,90.82,91.0,90.49,90.94,20500.0,79.6056,79.7634,79.3164,79.7108,20500.0
2013-08-29 09:35:00,90.95,91.06,90.88,91.06,8000.0,79.7196,79.816,79.6582,79.816,8000.0
2013-08-29 09:40:00,91.16,91.27,91.1,91.19,4200.0,79.9037,80.0001,79.8511,79.93,4200.0
2013-08-29 09:45:00,91.2,91.26,91.15,91.18,7500.0,79.9387,79.9913,79.8949,79.9212,7500.0
2013-08-29 09:50:00,91.13,91.3,91.09,91.27,7600.0,79.8774,80.0264,79.8423,80.0001,7600.0
2013-08-29 09:55:00,91.28,91.3,91.2,91.24,6100.0,80.0088,80.0264,79.9387,79.9738,6100.0
2013-08-29 10:00:00,91.22,91.29,91.15,91.23,6800.0,79.9563,80.0176,79.8949,79.965,6800.0
2013-08-29 10:05:00,91.27,91.31,91.2,91.26,9400.0,80.0001,80.0351,79.9387,79.9913,9400.0
2013-08-29 10:10:00,91.26,91.45,91.24,91.4,5900.0,79.9913,80.1579,79.9738,80.114,5900.0
2013-08-29 10:15:00,91.41,91.47,91.3,91.35,5700.0,80.1228,80.1754,80.0264,80.0702,5700.0
2013-08-29 10:20:00,91.31,91.36,91.23,91.23,4000.0,80.0351,80.079,79.965,79.965,4000.0
2013-08-29 10:25:00,91.22,91.31,91.2,91.27,4900.0,79.9563,80.0351,79.9387,80.0001,4900.0
2013-08-29 10:30:00,91.27,91.38,91.24,91.38,3700.0,80.0001,80.0965,79.9738,80.0965,3700.0
2013-08-29 10:35:00,91.35,91.51,91.34,91.47,5700.0,80.0702,80.2104,80.0614,80.1754,5700.0
2013-08-29 10:40:00,91.5,91.57,91.46,91.56,4500.0,80.2017,80.263,80.1666,80.2543,4500.0
2013-08-29 10:45:00,91.59,91.67,91.57,91.59,19200.0,80.2806,80.3507,80.263,80.2806,19200.0
2013-08-29 10:50:00,91.56,91.7,91.56,91.66,8800.0,80.2543,80.377,80.2543,80.3419,8800.0
2013-08-29 10:55:00,91.66,91.66,91.59,91.62,11000.0,80.3419,80.3419,80.2806,80.3069,11000.0
2013-08-29 11:00:00,91.65,91.65,91.57,91.61,7200.0,80.3332,80.3332,80.263,80.2981,7200.0
2013-08-29 11:05:00,91.6,91.6,91.56,91.57,6400.0,80.2893,80.2893,80.2543,80.263,6400.0
2013-08-29 11:10:00,91.57,91.69,91.57,91.69,5900.0,80.263,80.3682,80.263,80.3682,5900.0
2013-08-29 11:15:00,91.68,91.7,91.64,91.68,6200.0,80.3595,80.377,80.3244,80.3595,6200.0
2013-08-29 11:20:00,91.68,91.79,91.67,91.75,6500.0,80.3595,80.4559,80.3507,80.4208,6500.0
2013-08-29 11:25:00,91.73,91.79,91.69,91.72,10900.0,80.4033,80.4559,80.3682,80.3945,10900.0
2013-08-29 11:30:00,91.72,91.74,91.66,91.66,6600.0,80.3945,80.412,80.3419,80.3419,6600.0
2013-08-29 11:35:00,91.66,91.66,91.61,91.63,4600.0,80.3419,80.3419,80.2981,80.3156,4600.0
2013-08-29 11:40:00,91.65,91.71,91.63,91.68,9100.0,80.3332,80.3858,80.3156,80.3595,9100.0
2013-08-29 11:45:00,91.69,91.7,91.64,91.64,5400.0,80.3682,80.377,80.3244,80.3244,5400.0
2013-08-29 11:50:00,91.61,91.73,91.61,91.72,5100.0,80.2981,80.4033,80.2981,80.3945,5100.0
2013-08-29 11:55:00,91.72,91.79,91.71,91.79,5600.0,80.3945,80.4559,80.3858,80.4559,5600.0
2013-08-29 12:00:00,91.8,91.86,91.8,91.86,6100.0,80.4646,80.5172,80.4646,80.5172,6100.0
2013-08-29 12:05:00,91.84,91.91,91.83,91.83,9700.0,80.4997,80.5611,80.4909,80.4909,9700.0
2013-08-29 12:10:00,91.83,91.92,91.83,91.91,18400.0,80.4909,80.5698,80.4909,80.5611,18400.0
2013-08-29 12:15:00,91.91,91.99,91.89,91.98,16200.0,80.5611,80.6312,80.5435,80.6224,16200.0
2013-08-29 12:20:00,91.98,91.98,91.92,91.93,3600.0,80.6224,80.6224,80.5698,80.5786,3600.0
2013-08-29 12:25:00,91.93,91.95,91.92,91.94,3300.0,80.5786,80.5961,80.5698,80.5874,3300.0
2013-08-29 12:30:00,91.94,91.94,91.79,91.79,7800.0,80.5874,80.5874,80.4559,80.4559,7800.0
2013-08-29 12:35:00,91.78,91.86,91.77,91.82,9200.0,80.4471,80.5172,80.4383,80.4822,9200.0
2013-08-29 12:40:00,91.82,91.83,91.78,91.78,2200.0,80.4822,80.4909,80.4471,80.4471,2200.0
2013-08-29 12:45:00,91.77,91.77,91.7,91.75,8100.0,80.4383,80.4383,80.377,80.4208,8100.0
2013-08-29 12:50:00,91.76,91.76,91.74,91.76,1900.0,80.4296,80.4296,80.412,80.4296,1900.0
2013-08-29 12:55:00,91.77,91.78,91.74,91.76,6100.0,80.4383,80.4471,80.412,80.4296,6100.0
2013-08-29 13:00:00,91.77,91.84,91.76,91.84,4900.0,80.4383,80.4997,80.4296,80.4997,4900.0
2013-08-29 13:05:00,91.83,91.93,91.83,91.92,3300.0,80.4909,80.5786,80.4909,80.5698,3300.0
2013-08-29 13:10:00,91.92,91.93,91.9,91.9,1400.0,80.5698,80.5786,80.5523,80.5523,1400.0
2013-08-29 13:15:00,91.87,91.89,91.8,91.89,4600.0,80.526,80.5435,80.4646,80.5435,4600.0
2013-08-29 13:20:00,91.86,91.94,91.78,91.78,20800.0,80.5172,80.5874,80.4471,80.4471,20800.0
2013-08-29 13:25:00,91.77,91.8,91.73,91.8,5300.0,80.4383,80.4646,80.4033,80.4646,5300.0
2013-08-29 13:30:00,91.75,91.75,91.65,91.66,3000.0,80.4208,80.4208,80.3332,80.3419,3000.0
2013-08-29 13:35:00,91.65,91.69,91.65,91.68,4300.0,80.3332,80.3682,80.3332,80.3595,4300.0
2013-08-29 13:40:00,91.66,91.73,91.65,91.71,4400.0,80.3419,80.4033,80.3332,80.3858,4400.0
2013-08-29 13:45:00,91.73,91.73,91.67,91.67,2000.0,80.4033,80.4033,80.3507,80.3507,2000.0
2013-08-29 13:50:00,91.68,91.74,91.65,91.65,6600.0,80.3595,80.412,80.3332,80.3332,6600.0
2013-08-29 13:55:00,91.65,91.72,91.65,91.71,6600.0,80.3332,80.3945,80.3332,80.3858,6600.0
2013-08-29 14:00:00,91.7,91.89,91.67,91.89,9400.0,80.377,80.5435,80.3507,80.5435,9400.0
2013-08-29 14:05:00,91.88,91.96,91.84,91.96,10000.0,80.5348,80.6049,80.4997,80.6049,10000.0
2013-08-29 14:10:00,91.95,92.0,91.94,91.99,9400.0,80.5961,80.6399,80.5874,80.6312,9400.0
2013-08-29 14:15:00,92.0,92.0,91.93,91.95,4500.0,80.6399,80.6399,80.5786,80.5961,4500.0
2013-08-29 14:20:00,91.94,91.99,91.93,91.97,5000.0,80.5874,80.6312,80.5786,80.6136,5000.0
2013-08-29 14:25:00,91.96,91.99,91.92,91.93,8300.0,80.6049,80.6312,80.5698,80.5786,8300.0
2013-08-29 14:30:00,91.93,91.98,91.91,91.98,6000.0,80.5786,80.6224,80.5611,80.6224,6000.0
2013-08-29 14:35:00,91.98,92.01,91.95,91.95,7600.0,80.6224,80.6487,80.5961,80.5961,7600.0
2013-08-29 14:40:00,91.95,92.06,91.95,92.05,13400.0,80.5961,80.6925,80.5961,80.6838,13400.0
2013-08-29 14:45:00,92.06,92.09,92.06,92.06,6300.0,80.6925,80.7188,80.6925,80.6925,6300.0
2013-08-29 14:50:00,92.06,92.07,91.99,92.05,12500.0,80.6925,80.7013,80.6312,80.6838,12500.0
2013-08-29 14:55:00,92.06,92.13,92.04,92.09,11800.0,80.6925,80.7539,80.675,80.7188,11800.0
2013-08-29 15:00:00,92.08,92.11,91.99,92.0,8900.0,80.7101,80.7364,80.6312,80.6399,8900.0
2013-08-29 15:05:00,92.01,92.02,91.96,92.0,11800.0,80.6487,80.6575,80.6049,80.6399,11800.0
2013-08-29 15:10:00,92.01,92.01,91.9,91.95,16000.0,80.6487,80.6487,80.5523,80.5961,16000.0
2013-08-29 15:15:00,91.95,92.0,91.87,91.87,23700.0,80.5961,80.6399,80.526,80.526,23700.0
2013-08-29 15:20:00,91.87,91.89,91.78,91.79,13000.0,80.526,80.5435,80.4471,80.4559,13000.0
2013-08-29 15:25:00,91.8,91.81,91.68,91.73,7900.0,80.4646,80.4734,80.3595,80.4033,7900.0
2013-08-29 15:30:00,91.7,91.7,91.61,91.62,19200.0,80.377,80.377,80.2981,80.3069,19200.0
2013-08-29 15:35:00,91.63,91.75,91.63,91.74,38900.0,80.3156,80.4208,80.3156,80.412,38900.0
2013-08-29 15:40:00,91.73,91.75,91.68,91.75,18800.0,80.4033,80.4208,80.3595,80.4208,18800.0
2013-08-29 15:45:00,91.76,91.77,91.66,91.75,27500.0,80.4296,80.4383,80.3419,80.4208,27500.0
2013-08-29 15:50:00,91.74,91.76,91.71,91.76,21700.0,80.412,80.4296,80.3858,80.4296,21700.0
2013-08-29 15:55:00,91.75,91.76,91.62,91.63,50000.0,80.4208,80.4296,80.3069,80.3156,50000.0
2013-08-30 09:30:00,91.89,91.97,91.59,91.88,21200.0,80.5435,80.6136,80.2806,80.5348,21200.0
2013-08-30 09:35:00,91.88,91.96,91.85,91.9,6500.0,80.5348,80.6049,80.5085,80.5523,6500.0
2013-08-30 09:40:00,91.89,91.95,91.75,91.77,5700.0,80.5435,80.5961,80.4208,80.4383,5700.0
2013-08-30 09:45:00,91.75,91.97,91.7,91.87,4500.0,80.4208,80.6136,80.377,80.526,4500.0
2013-08-30 09:50:00,91.86,92.07,91.8,91.97,11700.0,80.5172,80.7013,80.4646,80.6136,11700.0
2013-08-30 09:55:00,92.04,92.07,91.76,91.84,9900.0,80.675,80.7013,80.4296,80.4997,9900.0
2013-08-30 10:00:00,91.89,91.89,91.64,91.64,10200.0,80.5435,80.5435,80.3244,80.3244,10200.0
2013-08-30 10:05:00,91.61,91.71,91.61,91.68,10200.0,80.2981,80.3858,80.2981,80.3595,10200.0
2013-08-30 10:10:00,91.66,91.68,91.56,91.65,7100.0,80.3419,80.3595,80.2543,80.3332,7100.0
2013-08-30 10:15:00,91.64,91.86,91.64,91.86,10300.0,80.3244,80.5172,80.3244,80.5172,10300.0
2013-08-30 10:20:00,91.84,92.02,91.84,91.97,10600.0,80.4997,80.6575,80.4997,80.6136,10600.0
2013-08-30 10:25:00,91.97,91.99,91.82,91.82,5500.0,80.6136,80.6312,80.4822,80.4822,5500.0
2013-08-30 10:30:00,91.8,91.83,91.73,91.82,6700.0,80.4646,80.4909,80.4033,80.4822,6700.0
2013-08-30 10:35:00,91.81,91.81,91.72,91.73,4700.0,80.4734,80.4734,80.3945,80.4033,4700.0
2013-08-30 10:40:00,91.72,91.75,91.65,91.67,12200.0,80.3945,80.4208,80.3332,80.3507,12200.0
2013-08-30 10:45:00,91.67,91.75,91.63,91.69,20400.0,80.3507,80.4208,80.3156,80.3682,20400.0
2013-08-30 10:50:00,91.7,91.81,91.68,91.8,10100.0,80.377,80.4734,80.3595,80.4646,10100.0
2013-08-30 10:55:00,91.81,92.03,91.81,92.01,16500.0,80.4734,80.6662,80.4734,80.6487,16500.0
2013-08-30 11:00:00,91.99,92.11,91.96,92.09,14800.0,80.6312,80.7364,80.6049,80.7188,14800.0
2013-08-30 11:05:00,92.09,92.11,92.05,92.11,6800.0,80.7188,80.7364,80.6838,80.7364,6800.0
2013-08-30 11:10:00,92.11,92.18,92.05,92.13,11300.0,80.7364,80.7977,80.6838,80.7539,11300.0
2013-08-30 11:15:00,92.15,92.21,92.13,92.18,13200.0,80.7714,80.824,80.7539,80.7977,13200.0
2013-08-30 11:20:00,92.19,92.23,92.17,92.17,9900.0,80.8065,80.8415,80.789,80.789,9900.0
2013-08-30 11:25:00,92.17,92.18,92.05,92.05,6600.0,80.789,80.7977,80.6838,80.6838,6600.0
2013-08-30 11:30:00,92.03,92.03,91.93,91.93,4300.0,80.6662,80.6662,80.5786,80.5786,4300.0
2013-08-30 11:35:00,91.93,91.95,91.86,91.86,2700.0,80.5786,80.5961,80.5172,80.5172,2700.0
2013-08-30 11:40:00,91.83,91.83,91.72,91.79,10900.0,80.4909,80.4909,80.3945,80.4559,10900.0
2013-08-30 11:45:00,91.8,91.95,91.8,91.88,5100.0,80.4646,80.5961,80.4646,80.5348,5100.0
2013-08-30 11:50:00,91.86,91.87,91.85,91.87,2700.0,80.5172,80.526,80.5085,80.526,2700.0
2013-08-30 11:55:00,91.87,91.87,91.75,91.76,4600.0,80.526,80.526,80.4208,80.4296,4600.0
2013-08-30 12:00:00,91.77,91.82,91.77,91.81,2000.0,80.4383,80.4822,80.4383,80.4734,2000.0
2013-08-30 12:05:00,91.82,91.92,91.82,91.9,5900.0,80.4822,80.5698,80.4822,80.5523,5900.0
2013-08-30 12:10:00,91.91,92.02,91.9,91.97,8000.0,80.5611,80.6575,80.5523,80.6136,8000.0
2013-08-30 12:15:00,91.96,92.03,91.96,91.96,4800.0,80.6049,80.6662,80.6049,80.6049,4800.0
2013-08-30 12:20:00,91.96,91.98,91.77,91.78,10700.0,80.6049,80.6224,80.4383,80.4471,10700.0
2013-08-30 12:25:00,91.78,91.78,91.72,91.73,17700.0,80.4471,80.4471,80.3945,80.4033,17700.0
2013-08-30 12:30:00,91.72,91.72,91.67,91.68,2200.0,80.3945,80.3945,80.3507,80.3595,2200.0
2013-08-30 12:35:00,91.69,91.72,91.68,91.7,2800.0,80.3682,80.3945,80.3595,80.377,2800.0
2013-08-30 12:40:00,91.7,91.7,91.66,91.69,2000.0,80.377,80.377,80.3419,80.3682,2000.0
2013-08-30 12:45:00,91.67,91.7,91.67,91.69,3200.0,80.3507,80.377,80.3507,80.3682,3200.0
2013-08-30 12:50:00,91.69,91.69,91.62,91.64,3100.0,80.3682,80.3682,80.3069,80.3244,3100.0
2013-08-30 12:55:00,91.64,91.67,91.61,91.62,14500.0,80.3244,80.3507,80.2981,80.3069,14500.0
2013-08-30 13:00:00,91.61,91.68,91.48,91.48,13200.0,80.2981,80.3595,80.1842,80.1842,13200.0
2013-08-30 13:05:00,91.51,91.54,91.4,91.4,4800.0,80.2104,80.2367,80.114,80.114,4800.0
2013-08-30 13:10:00,91.41,91.63,91.41,91.52,16900.0,80.1228,80.3156,80.1228,80.2192,16900.0
2013-08-30 13:15:00,91.54,91.65,91.51,91.55,29800.0,80.2367,80.3332,80.2104,80.2455,29800.0
2013-08-30 13:20:00,91.55,91.55,91.46,91.46,6700.0,80.2455,80.2455,80.1666,80.1666,6700.0
2013-08-30 13:25:00,91.47,91.54,91.47,91.53,2300.0,80.1754,80.2367,80.1754,80.228,2300.0
2013-08-30 13:30:00,91.53,91.57,91.51,91.54,16900.0,80.228,80.263,80.2104,80.2367,16900.0
2013-08-30 13:35:00,91.51,91.55,91.5,91.51,5700.0,80.2104,80.2455,80.2017,80.2104,5700.0
2013-08-30 13:40:00,91.51,91.54,91.5,91.52,4600.0,80.2104,80.2367,80.2017,80.2192,4600.0
2013-08-30 13:45:00,91.55,91.55,91.48,91.48,22800.0,80.2455,80.2455,80.1842,80.1842,22800.0
2013-08-30 13:50:00,91.48,91.51,91.4,91.48,15200.0,80.1842,80.2104,80.114,80.1842,15200.0
2013-08-30 13:55:00,91.46,91.49,91.43,91.47,3400.0,80.1666,80.1929,80.1403,80.1754,3400.0
2013-08-30 14:00:00,91.44,91.44,91.39,91.41,7700.0,80.1491,80.1491,80.1053,80.1228,7700.0
2013-08-30 14:05:00,91.41,91.45,91.39,91.39,10400.0,80.1228,80.1579,80.1053,80.1053,10400.0
2013-08-30 14:10:00,91.38,91.4,91.37,91.38,7900.0,80.0965,80.114,80.0877,80.0965,7900.0
2013-08-30 14:15:00,91.4,91.4,91.36,91.37,6600.0,80.114,80.114,80.079,80.0877,6600.0
2013-08-30 14:20:00,91.38,91.4,91.32,91.37,6600.0,80.0965,80.114,80.0439,80.0877,6600.0
2013-08-30 14:25:00,91.37,91.39,91.34,91.37,3500.0,80.0877,80.1053,80.0614,80.0877,3500.0
2013-08-30 14:30:00,91.35,91.41,91.35,91.39,8900.0,80.0702,80.1228,80.0702,80.1053,8900.0
2013-08-30 14:35:00,91.39,91.41,91.36,91.38,9600.0,80.1053,80.1228,80.079,80.0965,9600.0
2013-08-30 14:40:00,91.4,91.45,91.36,91.43,16400.0,80.114,80.1579,80.079,80.1403,16400.0
2013-08-30 14:45:00,91.42,91.47,91.4,91.44,3500.0,80.1316,80.1754,80.114,80.1491,3500.0
2013-08-30 14:50:00,91.47,91.55,91.47,91.54,7300.0,80.1754,80.2455,80.1754,80.2367,7300.0
2013-08-30 14:55:00,91.54,91.63,91.53,91.58,8400.0,80.2367,80.3156,80.228,80.2718,8400.0
2013-08-30 15:00:00,91.59,91.59,91.42,91.57,6800.0,80.2806,80.2806,80.1316,80.263,6800.0
2013-08-30 15:05:00,91.54,91.58,91.4,91.4,4700.0,80.2367,80.2718,80.114,80.114,4700.0
2013-08-30 15:10:00,91.41,91.49,91.39,91.49,11300.0,80.1228,80.1929,80.1053,80.1929,11300.0
2013-08-30 15:15:00,91.48,91.55,91.43,91.5,13700.0,80.1842,80.2455,80.1403,80.2017,13700.0
2013-08-30 15:20:00,91.48,91.49,91.41,91.43,7600.0,80.1842,80.1929,80.1228,80.1403,7600.0
2013-08-30 15:25:00,91.42,91.47,91.37,91.42,12300.0,80.1316,80.1754,80.0877,80.1316,12300.0
2013-08-30 15:30:00,91.39,91.43,91.36,91.41,14200.0,80.1053,80.1403,80.079,80.1228,14200.0
2013-08-30 15:35:00,91.41,91.41,91.29,91.4,21300.0,80.1228,80.1228,80.0176,80.114,21300.0
2013-08-30 15:40:00,91.41,91.42,91.28,91.3,10300.0,80.1228,80.1316,80.0088,80.0264,10300.0
2013-08-30 15:45:00,91.27,91.32,91.19,91.26,25000.0,80.0001,80.0439,79.93,79.9913,25000.0
2013-08-30 15:50:00,91.26,91.27,91.13,91.13,20600.0,79.9913,80.0001,79.8774,79.8774,20600.0
2013-08-30 15:55:00,91.12,91.42,91.12,91.32,56000.0,79.8686,80.1316,79.8686,80.0439,56000.0
2013-09-03 09:30:00,92.54,93.0,92.42,92.86,33600.0,81.1133,81.5165,81.0081,81.3937,33600.0
2013-09-03 09:35:00,92.86,92.97,92.78,92.78,6300.0,81.3937,81.4902,81.3236,81.3236,6300.0
2013-09-03 09:40:00,92.82,93.0,92.81,92.95,10400.0,81.3587,81.5165,81.3499,81.4726,10400.0
2013-09-03 09:45:00,92.95,92.95,92.8,92.8,14000.0,81.4726,81.4726,81.3412,81.3412,14000.0
2013-09-03 09:50:00,92.81,92.89,92.77,92.82,30800.0,81.3499,81.42,81.3149,81.3587,30800.0
2013-09-03 09:55:00,92.84,92.95,92.8,92.8,14800.0,81.3762,81.4726,81.3412,81.3412,14800.0
2013-09-03 10:00:00,92.8,92.88,92.46,92.71,18500.0,81.3412,81.4113,81.0431,81.2623,18500.0
2013-09-03 10:05:00,92.65,92.7,92.48,92.55,7000.0,81.2097,81.2535,81.0607,81.122,7000.0
2013-09-03 10:10:00,92.56,92.66,92.55,92.59,6100.0,81.1308,81.2184,81.122,81.1571,6100.0
2013-09-03 10:15:00,92.58,92.58,92.41,92.46,7000.0,81.1483,81.1483,80.9993,81.0431,7000.0
2013-09-03 10:20:00,92.49,92.49,92.34,92.39,6900.0,81.0694,81.0694,80.938,80.9818,6900.0
2013-09-03 10:25:00,92.49,92.6,92.47,92.6,3200.0,81.0694,81.1659,81.0519,81.1659,3200.0
2013-09-03 10:30:00,92.59,92.61,92.5,92.58,2700.0,81.1571,81.1746,81.0782,81.1483,2700.0
2013-09-03 10:35:00,92.63,92.75,92.61,92.74,3400.0,81.1922,81.2973,81.1746,81.2886,3400.0
2013-09-03 10:40:00,92.74,92.75,92.63,92.74,9100.0,81.2886,81.2973,81.1922,81.2886,9100.0
2013-09-03 10:45:00,92.77,92.84,92.75,92.8,4600.0,81.3149,81.3762,81.2973,81.3412,4600.0
2013-09-03 10:50:00,92.8,92.8,92.7,92.71,13200.0,81.3412,81.3412,81.2535,81.2623,13200.0
2013-09-03 10:55:00,92.72,92.73,92.7,92.7,2200.0,81.271,81.2798,81.2535,81.2535,2200.0
2013-09-03 11:00:00,92.73,92.75,92.68,92.71,4600.0,81.2798,81.2973,81.236,81.2623,4600.0
2013-09-03 11:05:00,92.69,92.7,92.66,92.7,2000.0,81.2447,81.2535,81.2184,81.2535,2000.0
2013-09-03 11:10:00,92.7,92.7,92.66,92.68,10500.0,81.2535,81.2535,81.2184,81.236,10500.0
2013-09-03 11:15:00,92.68,92.68,92.26,92.28,19200.0,81.236,81.236,80.8678,80.8854,19200.0
2013-09-03 11:20:00,92.28,92.33,92.18,92.22,5800.0,80.8854,80.9292,80.7977,80.8328,5800.0
2013-09-03 11:25:00,92.23,92.26,92.05,92.05,10700.0,80.8415,80.8678,80.6838,80.6838,10700.0
2013-09-03 11:30:00,92.03,92.11,92.0,92.1,7300.0,80.6662,80.7364,80.6399,80.7276,7300.0
2013-09-03 11:35:00,92.08,92.15,92.05,92.14,6400.0,80.7101,80.7714,80.6838,80.7627,6400.0
2013-09-03 11:40:00,92.2,92.21,92.12,92.12,7800.0,80.8152,80.824,80.7451,80.7451,7800.0
2013-09-03 11:45:00,92.12,92.22,92.0,92.2,26100.0,80.7451,80.8328,80.6399,80.8152,26100.0
2013-09-03 11:50:00,92.21,92.21,92.1,92.13,7800.0,80.824,80.824,80.7276,80.7539,7800.0
2013-09-03 11:55:00,92.12,92.12,91.99,92.07,16400.0,80.7451,80.7451,80.6312,80.7013,16400.0
2013-09-03 12:00:00,92.06,92.08,91.99,92.04,9400.0,80.6925,80.7101,80.6312,80.675,9400.0
2013-09-03 12:05:00,92.03,92.08,91.98,92.02,6100.0,80.6662,80.7101,80.6224,80.6575,6100.0
2013-09-03 12:10:00,92.03,92.05,92.01,92.05,8700.0,80.6662,80.6838,80.6487,80.6838,8700.0
2013-09-03 12:15:00,92.05,92.08,92.0,92.01,7300.0,80.6838,80.7101,80.6399,80.6487,7300.0
2013-09-03 12:20:00,92.0,92.03,91.99,92.03,3800.0,80.6399,80.6662,80.6312,80.6662,3800.0
2013-09-03 12:25:00,92.04,92.06,92.01,92.03,3200.0,80.675,80.6925,80.6487,80.6662,3200.0
2013-09-03 12:30:00,92.03,92.04,92.02,92.03,1100.0,80.6662,80.675,80.6575,80.6662,1100.0
2013-09-03 12:35:00,92.04,92.12,92.02,92.12,4300.0,80.675,80.7451,80.6575,80.7451,4300.0
2013-09-03 12:40:00,92.12,92.12,92.07,92.11,13900.0,80.7451,80.7451,80.7013,80.7364,13900.0
2013-09-03 12:45:00,92.12,92.12,92.09,92.12,15000.0,80.7451,80.7451,80.7188,80.7451,15000.0
2013-09-03 12:50:00,92.12,92.16,92.12,92.16,8100.0,80.7451,80.7802,80.7451,80.7802,8100.0
2013-09-03 12:55:00,92.15,92.16,92.12,92.14,6600.0,80.7714,80.7802,80.7451,80.7627,6600.0
2013-09-03 13:00:00,92.14,92.18,92.11,92.13,18300.0,80.7627,80.7977,80.7364,80.7539,18300.0
2013-09-03 13:05:00,92.13,92.17,92.1,92.17,5300.0,80.7539,80.789,80.7276,80.789,5300.0
2013-09-03 13:10:00,92.16,92.23,92.16,92.21,3200.0,80.7802,80.8415,80.7802,80.824,3200.0
2013-09-03 13:15:00,92.2,92.22,92.14,92.14,10700.0,80.8152,80.8328,80.7627,80.7627,10700.0
2013-09-03 13:20:00,92.13,92.2,92.12,92.19,7400.0,80.7539,80.8152,80.7451,80.8065,7400.0
2013-09-03 13:25:00,92.18,92.21,92.17,92.2,4000.0,80.7977,80.824,80.789,80.8152,4000.0
2013-09-03 13:30:00,92.2,92.27,92.19,92.23,9000.0,80.8152,80.8766,80.8065,80.8415,9000.0
2013-09-03 13:35:00,92.23,92.24,92.2,92.2,2000.0,80.8415,80.8503,80.8152,80.8152,2000.0
2013-09-03 13:40:00,92.2,92.21,92.16,92.16,6600.0,80.8152,80.824,80.7802,80.7802,6600.0
2013-09-03 13:45:00,92.17,92.21,92.17,92.17,19100.0,80.789,80.824,80.789,80.789,19100.0
2013-09-03 13:50:00,92.18,92.19,92.1,92.1,12000.0,80.7977,80.8065,80.7276,80.7276,12000.0
2013-09-03 13:55:00,92.1,92.1,92.02,92.03,14900.0,80.7276,80.7276,80.6575,80.6662,14900.0
2013-09-03 14:00:00,92.04,92.09,92.02,92.09,3900.0,80.675,80.7188,80.6575,80.7188,3900.0
2013-09-03 14:05:00,92.08,92.08,91.95,91.96,7000.0,80.7101,80.7101,80.5961,80.6049,7000.0
2013-09-03 14:10:00,91.96,92.08,91.96,92.06,15100.0,80.6049,80.7101,80.6049,80.6925,15100.0
2013-09-03 14:15:00,92.06,92.08,92.03,92.03,5000.0,80.6925,80.7101,80.6662,80.6662,5000.0
2013-09-03 14:20:00,92.02,92.06,92.0,92.02,15700.0,80.6575,80.6925,80.6399,80.6575,15700.0
2013-09-03 14:25:00,92.01,92.11,91.96,92.08,15400.0,80.6487,80.7364,80.6049,80.7101,15400.0
2013-09-03 14:30:00,92.08,92.09,92.03,92.06,7500.0,80.7101,80.7188,80.6662,80.6925,7500.0
2013-09-03 14:35:00,92.04,92.04,91.95,92.03,13500.0,80.675,80.675,80.5961,80.6662,13500.0
2013-09-03 14:40:00,92.02,92.03,91.97,91.98,9600.0,80.6575,80.6662,80.6136,80.6224,9600.0
2013-09-03 14:45:00,91.99,92.04,91.95,92.02,20300.0,80.6312,80.675,80.5961,80.6575,20300.0
2013-09-03 14:50:00,92.02,92.09,91.98,92.09,13300.0,80.6575,80.7188,80.6224,80.7188,13300.0
2013-09-03 14:55:00,92.07,92.21,92.07,92.2,14100.0,80.7013,80.824,80.7013,80.8152,14100.0
2013-09-03 15:00:00,92.2,92.3,92.16,92.3,20200.0,80.8152,80.9029,80.7802,80.9029,20200.0
2013-09-03 15:05:00,92.32,92.51,92.32,92.5,20600.0,80.9204,81.087,80.9204,81.0782,20600.0
2013-09-03 15:10:00,92.49,92.56,92.47,92.5,23900.0,81.0694,81.1308,81.0519,81.0782,23900.0
2013-09-03 15:15:00,92.51,92.54,92.44,92.44,10800.0,81.087,81.1133,81.0256,81.0256,10800.0
2013-09-03 15:20:00,92.43,92.44,92.32,92.32,11200.0,81.0168,81.0256,80.9204,80.9204,11200.0
2013-09-03 15:25:00,92.33,92.5,92.31,92.5,27400.0,80.9292,81.0782,80.9117,81.0782,27400.0
2013-09-03 15:30:00,92.5,92.52,92.48,92.51,28400.0,81.0782,81.0957,81.0607,81.087,28400.0
2013-09-03 15:35:00,92.52,92.55,92.42,92.48,31800.0,81.0957,81.122,81.0081,81.0607,31800.0
2013-09-03 15:40:00,92.47,92.54,92.44,92.52,24600.0,81.0519,81.1133,81.0256,81.0957,24600.0
2013-09-03 15:45:00,92.55,92.58,92.42,92.51,36400.0,81.122,81.1483,81.0081,81.087,36400.0
2013-09-03 15:50:00,92.5,92.5,92.45,92.5,25800.0,81.0782,81.0782,81.0344,81.0782,25800.0
2013-09-03 15:55:00,92.51,92.57,92.46,92.57,83000.0,81.087,81.1396,81.0431,81.1396,83000.0
2013-09-04 09:30:00,92.61,92.81,92.5,92.69,24400.0,81.1746,81.3499,81.0782,81.2447,24400.0
2013-09-04 09:35:00,92.69,92.8,92.48,92.64,11300.0,81.2447,81.3412,81.0607,81.2009,11300.0
2013-09-04 09:40:00,92.65,92.84,92.56,92.84,13200.0,81.2097,81.3762,81.1308,81.3762,13200.0
2013-09-04 09:45:00,92.84,92.88,92.7,92.83,24000.0,81.3762,81.4113,81.2535,81.3675,24000.0
2013-09-04 09:50:00,92.82,93.06,92.78,93.06,18900.0,81.3587,81.5691,81.3236,81.5691,18900.0
2013-09-04 09:55:00,93.07,93.39,93.07,93.35,25300.0,81.5778,81.8583,81.5778,81.8232,25300.0
2013-09-04 10:00:00,93.34,93.45,93.31,93.32,20800.0,81.8145,81.9109,81.7882,81.7969,20800.0
2013-09-04 10:05:00,93.32,93.32,93.21,93.28,20700.0,81.7969,81.7969,81.7005,81.7619,20700.0
2013-09-04 10:10:00,93.28,93.3,93.22,93.22,14100.0,81.7619,81.7794,81.7093,81.7093,14100.0
2013-09-04 10:15:00,93.24,93.26,93.22,93.22,9200.0,81.7268,81.7444,81.7093,81.7093,9200.0
2013-09-04 10:20:00,93.22,93.26,93.2,93.24,8600.0,81.7093,81.7444,81.6918,81.7268,8600.0
2013-09-04 10:25:00,93.24,93.31,93.22,93.29,10400.0,81.7268,81.7882,81.7093,81.7707,10400.0
2013-09-04 10:30:00,93.31,93.31,93.22,93.26,17800.0,81.7882,81.7882,81.7093,81.7444,17800.0
2013-09-04 10:35:00,93.27,93.4,93.25,93.4,15400.0,81.7531,81.8671,81.7356,81.8671,15400.0
2013-09-04 10:40:00,93.4,93.45,93.29,93.31,13700.0,81.8671,81.9109,81.7707,81.7882,13700.0
2013-09-04 10:45:00,93.32,93.33,93.27,93.27,4100.0,81.7969,81.8057,81.7531,81.7531,4100.0
2013-09-04 10:50:00,93.26,93.33,93.25,93.26,4700.0,81.7444,81.8057,81.7356,81.7444,4700.0
2013-09-04 10:55:00,93.26,93.31,93.22,93.28,28800.0,81.7444,81.7882,81.7093,81.7619,28800.0
2013-09-04 11:00:00,93.28,93.35,93.27,93.29,13700.0,81.7619,81.8232,81.7531,81.7707,13700.0
2013-09-04 11:05:00,93.3,93.33,93.29,93.3,8900.0,81.7794,81.8057,81.7707,81.7794,8900.0
2013-09-04 11:10:00,93.31,93.33,93.28,93.29,9400.0,81.7882,81.8057,81.7619,81.7707,9400.0
2013-09-04 11:15:00,93.28,93.33,93.28,93.33,12800.0,81.7619,81.8057,81.7619,81.8057,12800.0
2013-09-04 11:20:00,93.32,93.38,93.3,93.38,9300.0,81.7969,81.8495,81.7794,81.8495,9300.0
2013-09-04 11:25:00,93.38,93.43,93.37,93.39,6500.0,81.8495,81.8934,81.8408,81.8583,6500.0
2013-09-04 11:30:00,93.4,93.47,93.39,93.47,5500.0,81.8671,81.9284,81.8583,81.9284,5500.0
2013-09-04 11:35:00,93.46,93.48,93.42,93.43,8700.0,81.9197,81.9372,81.8846,81.8934,8700.0
2013-09-04 11:40:00,93.43,93.6,93.43,93.6,9400.0,81.8934,82.0424,81.8934,82.0424,9400.0
2013-09-04 11:45:00,93.59,93.61,93.57,93.59,5900.0,82.0336,82.0511,82.0161,82.0336,5900.0
2013-09-04 11:50:00,93.6,93.71,93.6,93.7,13900.0,82.0424,82.1388,82.0424,82.13,13900.0
2013-09-04 11:55:00,93.7,93.77,93.7,93.77,4400.0,82.13,82.1914,82.13,82.1914,4400.0
2013-09-04 12:00:00,93.78,93.81,93.77,93.8,15800.0,82.2001,82.2264,82.1914,82.2177,15800.0
2013-09-04 12:05:00,93.81,93.82,93.78,93.8,18000.0,82.2264,82.2352,82.2001,82.2177,18000.0
2013-09-04 12:10:00,93.81,93.81,93.78,93.79,13600.0,82.2264,82.2264,82.2001,82.2089,13600.0
2013-09-04 12:15:00,93.79,93.87,93.78,93.87,11600.0,82.2089,82.279,82.2001,82.279,11600.0
2013-09-04 12:20:00,93.87,93.92,93.82,93.82,20600.0,82.279,82.3229,82.2352,82.2352,20600.0
2013-09-04 12:25:00,93.82,93.82,93.77,93.78,7200.0,82.2352,82.2352,82.1914,82.2001,7200.0
2013-09-04 12:30:00,93.79,93.8,93.66,93.66,12200.0,82.2089,82.2177,82.095,82.095,12200.0
2013-09-04 12:35:00,93.65,93.69,93.63,93.69,3700.0,82.0862,82.1213,82.0687,82.1213,3700.0
2013-09-04 12:40:00,93.7,93.71,93.58,93.58,3400.0,82.13,82.1388,82.0248,82.0248,3400.0
2013-09-04 12:45:00,93.59,93.59,93.56,93.57,20700.0,82.0336,82.0336,82.0073,82.0161,20700.0
2013-09-04 12:50:00,93.57,93.58,93.55,93.56,9500.0,82.0161,82.0248,81.9985,82.0073,9500.0
2013-09-04 12:55:00,93.55,93.58,93.54,93.57,18000.0,81.9985,82.0248,81.9898,82.0161,18000.0
2013-09-04 13:00:00,93.56,93.57,93.53,93.55,6000.0,82.0073,82.0161,81.981,81.9985,6000.0
2013-09-04 13:05:00,93.56,93.57,93.54,93.56,11500.0,82.0073,82.0161,81.9898,82.0073,11500.0
2013-09-04 13:10:00,93.57,93.57,93.55,93.55,8800.0,82.0161,82.0161,81.9985,81.9985,8800.0
2013-09-04 13:15:00,93.55,93.61,93.54,93.6,44400.0,81.9985,82.0511,81.9898,82.0424,44400.0
2013-09-04 13:20:00,93.58,93.58,93.51,93.52,9800.0,82.0248,82.0248,81.9635,81.9723,9800.0
2013-09-04 13:25:00,93.52,93.59,93.52,93.58,6100.0,81.9723,82.0336,81.9723,82.0248,6100.0
2013-09-04 13:30:00,93.59,93.65,93.58,93.59,13500.0,82.0336,82.0862,82.0248,82.0336,13500.0
2013-09-04 13:35:00,93.59,93.61,93.54,93.54,20500.0,82.0336,82.0511,81.9898,81.9898,20500.0
2013-09-04 13:40:00,93.55,93.59,93.55,93.59,4400.0,81.9985,82.0336,81.9985,82.0336,4400.0
2013-09-04 13:45:00,93.61,93.61,93.59,93.6,9200.0,82.0511,82.0511,82.0336,82.0424,9200.0
2013-09-04 13:50:00,93.59,93.6,93.54,93.56,11400.0,82.0336,82.0424,81.9898,82.0073,11400.0
2013-09-04 13:55:00,93.57,93.63,93.54,93.63,10300.0,82.0161,82.0687,81.9898,82.0687,10300.0
2013-09-04 14:00:00,93.62,93.65,93.61,93.65,12700.0,82.0599,82.0862,82.0511,82.0862,12700.0
2013-09-04 14:05:00,93.65,93.65,93.52,93.56,14500.0,82.0862,82.0862,81.9723,82.0073,14500.0
2013-09-04 14:10:00,93.57,93.65,93.55,93.64,10200.0,82.0161,82.0862,81.9985,82.0774,10200.0
2013-09-04 14:15:00,93.65,93.65,93.53,93.63,10500.0,82.0862,82.0862,81.981,82.0687,10500.0
2013-09-04 14:20:00,93.63,93.68,93.6,93.61,14400.0,82.0687,82.1125,82.0424,82.0511,14400.0
2013-09-04 14:25:00,93.6,93.66,93.59,93.61,12200.0,82.0424,82.095,82.0336,82.0511,12200.0
2013-09-04 14:30:00,93.61,93.73,93.59,93.72,25000.0,82.0511,82.1563,82.0336,82.1476,25000.0
2013-09-04 14:35:00,93.72,93.72,93.65,93.68,19700.0,82.1476,82.1476,82.0862,82.1125,19700.0
2013-09-04 14:40:00,93.68,93.72,93.66,93.66,5800.0,82.1125,82.1476,82.095,82.095,5800.0
2013-09-04 14:45:00,93.67,93.69,93.6,93.61,16900.0,82.1037,82.1213,82.0424,82.0511,16900.0
2013-09-04 14:50:00,93.63,93.71,93.62,93.7,24700.0,82.0687,82.1388,82.0599,82.13,24700.0
2013-09-04 14:55:00,93.71,93.76,93.7,93.75,7800.0,82.1388,82.1826,82.13,82.1739,7800.0
2013-09-04 15:00:00,93.75,93.75,93.61,93.62,15100.0,82.1739,82.1739,82.0511,82.0599,15100.0
2013-09-04 15:05:00,93.62,93.72,93.6,93.67,14300.0,82.0599,82.1476,82.0424,82.1037,14300.0
2013-09-04 15:10:00,93.67,93.68,93.61,93.64,10500.0,82.1037,82.1125,82.0511,82.0774,10500.0
2013-09-04 15:15:00,93.64,93.7,93.62,93.68,12800.0,82.0774,82.13,82.0599,82.1125,12800.0
2013-09-04 15:20:00,93.68,93.68,93.56,93.6,23700.0,82.1125,82.1125,82.0073,82.0424,23700.0
2013-09-04 15:25:00,93.61,93.73,93.61,93.68,17800.0,82.0511,82.1563,82.0511,82.1125,17800.0
2013-09-04 15:30:00,93.67,93.69,93.55,93.6,20900.0,82.1037,82.1213,81.9985,82.0424,20900.0
2013-09-04 15:35:00,93.59,93.62,93.43,93.43,11900.0,82.0336,82.0599,81.8934,81.8934,11900.0
2013-09-04 15:40:00,93.43,93.53,93.42,93.52,24000.0,81.8934,81.981,81.8846,81.9723,24000.0
2013-09-04 15:45:00,93.53,93.69,93.53,93.66,22700.0,81.981,82.1213,81.981,82.095,22700.0
2013-09-04 15:50:00,93.67,93.67,93.61,93.62,20500.0,82.1037,82.1037,82.0511,82.0599,20500.0
2013-09-04 15:55:00,93.62,93.74,93.62,93.72,74600.0,82.0599,82.1651,82.0599,82.1476,74600.0
2013-09-05 09:30:00,93.42,93.67,93.31,93.64,30200.0,81.8846,82.1037,81.7882,82.0774,30200.0
2013-09-05 09:35:00,93.65,93.87,93.65,93.83,4800.0,82.0862,82.279,82.0862,82.244,4800.0
2013-09-05 09:40:00,93.77,93.79,93.54,93.54,8300.0,82.1914,82.2089,81.9898,81.9898,8300.0
2013-09-05 09:45:00,93.57,93.69,93.54,93.56,6900.0,82.0161,82.1213,81.9898,82.0073,6900.0
2013-09-05 09:50:00,93.52,93.72,93.52,93.66,5400.0,81.9723,82.1476,81.9723,82.095,5400.0
2013-09-05 09:55:00,93.65,93.73,93.63,93.72,7200.0,82.0862,82.1563,82.0687,82.1476,7200.0
2013-09-05 10:00:00,93.75,93.78,93.53,93.55,8000.0,82.1739,82.2001,81.981,81.9985,8000.0
2013-09-05 10:05:00,93.53,93.68,93.52,93.62,10500.0,81.981,82.1125,81.9723,82.0599,10500.0
2013-09-05 10:10:00,93.61,93.61,93.53,93.59,20500.0,82.0511,82.0511,81.981,82.0336,20500.0
2013-09-05 10:15:00,93.59,93.8,93.59,93.72,10100.0,82.0336,82.2177,82.0336,82.1476,10100.0
2013-09-05 10:20:00,93.73,93.73,93.53,93.55,6100.0,82.1563,82.1563,81.981,81.9985,6100.0
2013-09-05 10:25:00,93.56,93.65,93.56,93.63,7300.0,82.0073,82.0862,82.0073,82.0687,7300.0
2013-09-05 10:30:00,93.61,93.61,93.45,93.51,12500.0,82.0511,82.0511,81.9109,81.9635,12500.0
2013-09-05 10:35:00,93.51,93.59,93.51,93.58,6100.0,81.9635,82.0336,81.9635,82.0248,6100.0
2013-09-05 10:40:00,93.58,93.6,93.51,93.55,9000.0,82.0248,82.0424,81.9635,81.9985,9000.0
2013-09-05 10:45:00,93.53,93.55,93.46,93.47,3300.0,81.981,81.9985,81.9197,81.9284,3300.0
2013-09-05 10:50:00,93.48,93.52,93.48,93.51,4500.0,81.9372,81.9723,81.9372,81.9635,4500.0
2013-09-05 10:55:00,93.49,93.5,93.41,93.42,7800.0,81.946,81.9547,81.8758,81.8846,7800.0
2013-09-05 11:00:00,93.42,93.5,93.38,93.48,5500.0,81.8846,81.9547,81.8495,81.9372,5500.0
2013-09-05 11:05:00,93.48,93.5,93.42,93.48,3800.0,81.9372,81.9547,81.8846,81.9372,3800.0
2013-09-05 11:10:00,93.48,93.49,93.47,93.49,4100.0,81.9372,81.946,81.9284,81.946,4100.0
2013-09-05 11:15:00,93.49,93.55,93.42,93.55,15600.0,81.946,81.9985,81.8846,81.9985,15600.0
2013-09-05 11:20:00,93.5,93.5,93.38,93.47,5300.0,81.9547,81.9547,81.8495,81.9284,5300.0
2013-09-05 11:25:00,93.46,93.55,93.46,93.47,4600.0,81.9197,81.9985,81.9197,81.9284,4600.0
2013-09-05 11:30:00,93.46,93.57,93.46,93.55,4600.0,81.9197,82.0161,81.9197,81.9985,4600.0
2013-09-05 11:35:00,93.56,93.62,93.54,93.56,5700.0,82.0073,82.0599,81.9898,82.0073,5700.0
2013-09-05 11:40:00,93.56,93.57,93.55,93.55,11600.0,82.0073,82.0161,81.9985,81.9985,11600.0
2013-09-05 11:45:00,93.55,93.65,93.54,93.56,5000.0,81.9985,82.0862,81.9898,82.0073,5000.0
2013-09-05 11:50:00,93.55,93.59,93.54,93.58,5700.0,81.9985,82.0336,81.9898,82.0248,5700.0
2013-09-05 11:55:00,93.58,93.61,93.57,93.57,3500.0,82.0248,82.0511,82.0161,82.0161,3500.0
2013-09-05 12:00:00,93.57,93.58,93.49,93.5,24700.0,82.0161,82.0248,81.946,81.9547,24700.0
2013-09-05 12:05:00,93.5,93.5,93.46,93.48,7400.0,81.9547,81.9547,81.9197,81.9372,7400.0
2013-09-05 12:10:00,93.49,93.5,93.44,93.44,16300.0,81.946,81.9547,81.9021,81.9021,16300.0
2013-09-05 12:15:00,93.43,93.43,93.35,93.37,4600.0,81.8934,81.8934,81.8232,81.8408,4600.0
2013-09-05 12:20:00,93.35,93.37,93.3,93.31,5800.0,81.8232,81.8408,81.7794,81.7882,5800.0
2013-09-05 12:25:00,93.31,93.31,93.25,93.29,4600.0,81.7882,81.7882,81.7356,81.7707,4600.0
2013-09-05 12:30:00,93.3,93.32,93.26,93.27,3200.0,81.7794,81.7969,81.7444,81.7531,3200.0
2013-09-05 12:35:00,93.27,93.28,93.24,93.24,1300.0,81.7531,81.7619,81.7268,81.7268,1300.0
2013-09-05 12:40:00,93.26,93.28,93.25,93.27,4500.0,81.7444,81.7619,81.7356,81.7531,4500.0
2013-09-05 12:45:00,93.26,93.27,93.25,93.27,3300.0,81.7444,81.7531,81.7356,81.7531,3300.0
2013-09-05 12:50:00,93.28,93.31,93.27,93.3,6900.0,81.7619,81.7882,81.7531,81.7794,6900.0
2013-09-05 12:55:00,93.31,93.33,93.31,93.31,1700.0,81.7882,81.8057,81.7882,81.7882,1700.0
2013-09-05 13:00:00,93.28,93.41,93.28,93.41,10900.0,81.7619,81.8758,81.7619,81.8758,10900.0
2013-09-05 13:05:00,93.4,93.45,93.37,93.42,5100.0,81.8671,81.9109,81.8408,81.8846,5100.0
2013-09-05 13:10:00,93.43,93.45,93.39,93.45,3000.0,81.8934,81.9109,81.8583,81.9109,3000.0
2013-09-05 13:15:00,93.44,93.47,93.43,93.43,2500.0,81.9021,81.9284,81.8934,81.8934,2500.0
2013-09-05 13:20:00,93.44,93.45,93.41,93.41,6000.0,81.9021,81.9109,81.8758,81.8758,6000.0
2013-09-05 13:25:00,93.42,93.42,93.35,93.35,4100.0,81.8846,81.8846,81.8232,81.8232,4100.0
2013-09-05 13:30:00,93.36,93.36,93.31,93.31,3000.0,81.832,81.832,81.7882,81.7882,3000.0
2013-09-05 13:35:00,93.31,93.36,93.3,93.35,11100.0,81.7882,81.832,81.7794,81.8232,11100.0
2013-09-05 13:40:00,93.42,93.42,93.39,93.42,4700.0,81.8846,81.8846,81.8583,81.8846,4700.0
2013-09-05 13:45:00,93.43,93.48,93.42,93.42,3200.0,81.8934,81.9372,81.8846,81.8846,3200.0
2013-09-05 13:50:00,93.42,93.42,93.28,93.28,6300.0,81.8846,81.8846,81.7619,81.7619,6300.0
2013-09-05 13:55:00,93.28,93.32,93.25,93.28,5100.0,81.7619,81.7969,81.7356,81.7619,5100.0
2013-09-05 14:00:00,93.26,93.3,93.21,93.26,8200.0,81.7444,81.7794,81.7005,81.7444,8200.0
2013-09-05 14:05:00,93.25,93.26,93.22,93.24,2400.0,81.7356,81.7444,81.7093,81.7268,2400.0
2013-09-05 14:10:00,93.24,93.28,93.24,93.26,3900.0,81.7268,81.7619,81.7268,81.7444,3900.0
2013-09-05 14:15:00,93.27,93.32,93.26,93.27,8900.0,81.7531,81.7969,81.7444,81.7531,8900.0
2013-09-05 14:20:00,93.26,93.29,93.25,93.28,5100.0,81.7444,81.7707,81.7356,81.7619,5100.0
2013-09-05 14:25:00,93.27,93.27,93.21,93.24,4200.0,81.7531,81.7531,81.7005,81.7268,4200.0
2013-09-05 14:30:00,93.24,93.25,93.21,93.22,4200.0,81.7268,81.7356,81.7005,81.7093,4200.0
2013-09-05 14:35:00,93.22,93.22,93.2,93.21,2500.0,81.7093,81.7093,81.6918,81.7005,2500.0
2013-09-05 14:40:00,93.22,93.23,93.2,93.2,9200.0,81.7093,81.7181,81.6918,81.6918,9200.0
2013-09-05 14:45:00,93.21,93.23,93.2,93.21,10500.0,81.7005,81.7181,81.6918,81.7005,10500.0
2013-09-05 14:50:00,93.22,93.29,93.22,93.29,7700.0,81.7093,81.7707,81.7093,81.7707,7700.0
2013-09-05 14:55:00,93.3,93.3,93.2,93.21,6700.0,81.7794,81.7794,81.6918,81.7005,6700.0
2013-09-05 15:00:00,93.2,93.21,93.13,93.14,55100.0,81.6918,81.7005,81.6304,81.6392,55100.0
2013-09-05 15:05:00,93.14,93.16,93.07,93.08,7100.0,81.6392,81.6567,81.5778,81.5866,7100.0
2013-09-05 15:10:00,93.1,93.11,93.07,93.09,5400.0,81.6041,81.6129,81.5778,81.5953,5400.0
2013-09-05 15:15:00,93.09,93.11,93.07,93.07,17800.0,81.5953,81.6129,81.5778,81.5778,17800.0
2013-09-05 15:20:00,93.07,93.08,93.0,93.04,11400.0,81.5778,81.5866,81.5165,81.5515,11400.0
2013-09-05 15:25:00,93.06,93.07,93.02,93.05,9000.0,81.5691,81.5778,81.534,81.5603,9000.0
2013-09-05 15:30:00,93.05,93.09,93.04,93.06,10900.0,81.5603,81.5953,81.5515,81.5691,10900.0
2013-09-05 15:35:00,93.05,93.13,93.02,93.12,19900.0,81.5603,81.6304,81.534,81.6216,19900.0
2013-09-05 15:40:00,93.11,93.14,93.07,93.12,14400.0,81.6129,81.6392,81.5778,81.6216,14400.0
2013-09-05 15:45:00,93.13,93.2,93.11,93.17,15000.0,81.6304,81.6918,81.6129,81.6655,15000.0
2013-09-05 15:50:00,93.17,93.18,93.1,93.1,14200.0,81.6655,81.6742,81.6041,81.6041,14200.0
2013-09-05 15:55:00,93.11,93.15,93.09,93.11,31400.0,81.6129,81.6479,81.5953,81.6129,31400.0
2013-09-06 09:30:00,93.24,93.3,93.02,93.08,17600.0,81.7268,81.7794,81.534,81.5866,17600.0
2013-09-06 09:35:00,93.09,93.5,93.09,93.36,5800.0,81.5953,81.9547,81.5953,81.832,5800.0
2013-09-06 09:40:00,93.37,93.37,92.9,92.9,22300.0,81.8408,81.8408,81.4288,81.4288,22300.0
2013-09-06 09:45:00,92.81,92.81,92.27,92.68,19500.0,81.3499,81.3499,80.8766,81.236,19500.0
2013-09-06 09:50:00,92.71,92.73,92.51,92.57,8000.0,81.2623,81.2798,81.087,81.1396,8000.0
2013-09-06 09:55:00,92.57,92.65,92.43,92.43,14300.0,81.1396,81.2097,81.0168,81.0168,14300.0
2013-09-06 10:00:00,92.43,92.53,92.12,92.18,25100.0,81.0168,81.1045,80.7451,80.7977,25100.0
2013-09-06 10:05:00,92.13,92.43,92.13,92.3,5700.0,80.7539,81.0168,80.7539,80.9029,5700.0
2013-09-06 10:10:00,92.3,92.43,92.28,92.35,5200.0,80.9029,81.0168,80.8854,80.9467,5200.0
2013-09-06 10:15:00,92.35,92.62,92.35,92.57,6900.0,80.9467,81.1834,80.9467,81.1396,6900.0
2013-09-06 10:20:00,92.53,92.7,92.52,92.57,2800.0,81.1045,81.2535,81.0957,81.1396,2800.0
2013-09-06 10:25:00,92.53,92.59,92.43,92.43,4600.0,81.1045,81.1571,81.0168,81.0168,4600.0
2013-09-06 10:30:00,92.46,92.57,92.4,92.45,5200.0,81.0431,81.1396,80.9906,81.0344,5200.0
2013-09-06 10:35:00,92.51,92.53,92.43,92.52,6300.0,81.087,81.1045,81.0168,81.0957,6300.0
2013-09-06 10:40:00,92.53,92.72,92.53,92.69,6500.0,81.1045,81.271,81.1045,81.2447,6500.0
2013-09-06 10:45:00,92.72,92.85,92.72,92.75,5900.0,81.271,81.385,81.271,81.2973,5900.0
2013-09-06 10:50:00,92.75,92.77,92.7,92.76,3000.0,81.2973,81.3149,81.2535,81.3061,3000.0
2013-09-06 10:55:00,92.75,92.91,92.75,92.89,4400.0,81.2973,81.4376,81.2973,81.42,4400.0
2013-09-06 11:00:00,92.88,92.99,92.88,92.92,6000.0,81.4113,81.5077,81.4113,81.4463,6000.0
2013-09-06 11:05:00,92.92,92.93,92.81,92.83,7700.0,81.4463,81.4551,81.3499,81.3675,7700.0
2013-09-06 11:10:00,92.83,92.85,92.78,92.81,6000.0,81.3675,81.385,81.3236,81.3499,6000.0
2013-09-06 11:15:00,92.81,92.85,92.74,92.75,5400.0,81.3499,81.385,81.2886,81.2973,5400.0
2013-09-06 11:20:00,92.74,92.86,92.74,92.85,3000.0,81.2886,81.3937,81.2886,81.385,3000.0
2013-09-06 11:25:00,92.86,92.96,92.86,92.96,5000.0,81.3937,81.4814,81.3937,81.4814,5000.0
2013-09-06 11:30:00,92.96,93.06,92.94,93.06,7800.0,81.4814,81.5691,81.4639,81.5691,7800.0
2013-09-06 11:35:00,93.07,93.1,93.04,93.07,3600.0,81.5778,81.6041,81.5515,81.5778,3600.0
2013-09-06 11:40:00,93.05,93.08,92.94,92.94,4700.0,81.5603,81.5866,81.4639,81.4639,4700.0
2013-09-06 11:45:00,92.95,92.95,92.87,92.87,8300.0,81.4726,81.4726,81.4025,81.4025,8300.0
2013-09-06 11:50:00,92.88,92.93,92.88,92.93,3000.0,81.4113,81.4551,81.4113,81.4551,3000.0
2013-09-06 11:55:00,92.95,93.04,92.95,93.0,6500.0,81.4726,81.5515,81.4726,81.5165,6500.0
2013-09-06 12:00:00,92.98,93.0,92.91,92.91,10500.0,81.4989,81.5165,81.4376,81.4376,10500.0
2013-09-06 12:05:00,92.91,92.91,92.86,92.91,4400.0,81.4376,81.4376,81.3937,81.4376,4400.0
2013-09-06 12:10:00,92.92,92.97,92.91,92.95,2500.0,81.4463,81.4902,81.4376,81.4726,2500.0
2013-09-06 12:15:00,92.94,92.95,92.91,92.95,1600.0,81.4639,81.4726,81.4376,81.4726,1600.0
2013-09-06 12:20:00,92.94,92.97,92.89,92.89,7300.0,81.4639,81.4902,81.42,81.42,7300.0
2013-09-06 12:25:00,92.87,92.92,92.85,92.92,3800.0,81.4025,81.4463,81.385,81.4463,3800.0
2013-09-06 12:30:00,92.92,92.94,92.84,92.85,5600.0,81.4463,81.4639,81.3762,81.385,5600.0
2013-09-06 12:35:00,92.87,92.87,92.72,92.72,5000.0,81.4025,81.4025,81.271,81.271,5000.0
2013-09-06 12:40:00,92.69,92.72,92.65,92.72,5000.0,81.2447,81.271,81.2097,81.271,5000.0
2013-09-06 12:45:00,92.75,92.77,92.7,92.75,3600.0,81.2973,81.3149,81.2535,81.2973,3600.0
2013-09-06 12:50:00,92.73,92.73,92.69,92.71,3300.0,81.2798,81.2798,81.2447,81.2623,3300.0
2013-09-06 12:55:00,92.72,92.83,92.72,92.83,1200.0,81.271,81.3675,81.271,81.3675,1200.0
2013-09-06 13:00:00,92.84,92.92,92.84,92.88,4900.0,81.3762,81.4463,81.3762,81.4113,4900.0
2013-09-06 13:05:00,92.91,92.96,92.91,92.96,1500.0,81.4376,81.4814,81.4376,81.4814,1500.0
2013-09-06 13:10:00,92.95,92.99,92.94,92.98,4100.0,81.4726,81.5077,81.4639,81.4989,4100.0
2013-09-06 13:15:00,92.97,93.01,92.96,93.0,4700.0,81.4902,81.5252,81.4814,81.5165,4700.0
2013-09-06 13:20:00,93.05,93.07,93.02,93.05,4000.0,81.5603,81.5778,81.534,81.5603,4000.0
2013-09-06 13:25:00,93.03,93.05,93.01,93.01,4200.0,81.5428,81.5603,81.5252,81.5252,4200.0
2013-09-06 13:30:00,93.01,93.07,93.0,93.07,4600.0,81.5252,81.5778,81.5165,81.5778,4600.0
2013-09-06 13:35:00,93.05,93.05,92.97,92.97,3400.0,81.5603,81.5603,81.4902,81.4902,3400.0
2013-09-06 13:40:00,92.96,93.0,92.93,93.0,3400.0,81.4814,81.5165,81.4551,81.5165,3400.0
2013-09-06 13:45:00,93.0,93.12,92.96,93.11,6800.0,81.5165,81.6216,81.4814,81.6129,6800.0
2013-09-06 13:50:00,93.12,93.15,93.05,93.05,6900.0,81.6216,81.6479,81.5603,81.5603,6900.0
2013-09-06 13:55:00,93.05,93.06,93.01,93.02,4500.0,81.5603,81.5691,81.5252,81.534,4500.0
2013-09-06 14:00:00,93.04,93.08,93.03,93.03,7100.0,81.5515,81.5866,81.5428,81.5428,7100.0
2013-09-06 14:05:00,93.02,93.07,93.02,93.07,4800.0,81.534,81.5778,81.534,81.5778,4800.0
2013-09-06 14:10:00,93.06,93.07,92.95,92.95,35400.0,81.5691,81.5778,81.4726,81.4726,35400.0
2013-09-06 14:15:00,92.97,93.0,92.93,93.0,5900.0,81.4902,81.5165,81.4551,81.5165,5900.0
2013-09-06 14:20:00,93.03,93.04,92.98,93.0,11100.0,81.5428,81.5515,81.4989,81.5165,11100.0
2013-09-06 14:25:00,93.0,93.13,93.0,93.12,13000.0,81.5165,81.6304,81.5165,81.6216,13000.0
2013-09-06 14:30:00,93.13,93.16,93.12,93.16,9400.0,81.6304,81.6567,81.6216,81.6567,9400.0
2013-09-06 14:35:00,93.16,93.25,93.14,93.17,8000.0,81.6567,81.7356,81.6392,81.6655,8000.0
2013-09-06 14:40:00,93.17,93.18,93.13,93.15,10200.0,81.6655,81.6742,81.6304,81.6479,10200.0
2013-09-06 14:45:00,93.15,93.15,93.11,93.14,10700.0,81.6479,81.6479,81.6129,81.6392,10700.0
2013-09-06 14:50:00,93.14,93.18,93.09,93.09,15700.0,81.6392,81.6742,81.5953,81.5953,15700.0
2013-09-06 14:55:00,93.09,93.09,92.99,93.0,18500.0,81.5953,81.5953,81.5077,81.5165,18500.0
2013-09-06 15:00:00,93.0,93.02,92.99,93.01,7900.0,81.5165,81.534,81.5077,81.5252,7900.0
2013-09-06 15:05:00,93.02,93.04,92.92,92.97,8500.0,81.534,81.5515,81.4463,81.4902,8500.0
2013-09-06 15:10:00,92.94,92.95,92.82,92.85,14700.0,81.4639,81.4726,81.3587,81.385,14700.0
2013-09-06 15:15:00,92.87,92.9,92.84,92.84,9400.0,81.4025,81.4288,81.3762,81.3762,9400.0
2013-09-06 15:20:00,92.83,92.88,92.82,92.82,19400.0,81.3675,81.4113,81.3587,81.3587,19400.0
2013-09-06 15:25:00,92.81,92.84,92.79,92.84,11400.0,81.3499,81.3762,81.3324,81.3762,11400.0
2013-09-06 15:30:00,92.84,92.84,92.65,92.66,66000.0,81.3762,81.3762,81.2097,81.2184,66000.0
2013-09-06 15:35:00,92.65,92.75,92.65,92.75,41500.0,81.2097,81.2973,81.2097,81.2973,41500.0
2013-09-06 15:40:00,92.75,92.78,92.73,92.74,21700.0,81.2973,81.3236,81.2798,81.2886,21700.0
2013-09-06 15:45:00,92.75,92.76,92.63,92.66,24900.0,81.2973,81.3061,81.1922,81.2184,24900.0
2013-09-06 15:50:00,92.64,92.74,92.64,92.74,64100.0,81.2009,81.2886,81.2009,81.2886,64100.0
2013-09-06 15:55:00,92.74,92.75,92.64,92.72,50300.0,81.2886,81.2973,81.2009,81.271,50300.0
2013-09-09 09:30:00,92.76,93.4,92.76,93.3,14500.0,81.3061,81.8671,81.3061,81.7794,14500.0
2013-09-09 09:35:00,93.4,93.57,93.27,93.27,7400.0,81.8671,82.0161,81.7531,81.7531,7400.0
2013-09-09 09:40:00,93.29,93.33,93.14,93.19,15100.0,81.7707,81.8057,81.6392,81.683,15100.0
2013-09-09 09:45:00,93.23,93.4,93.18,93.37,17800.0,81.7181,81.8671,81.6742,81.8408,17800.0
2013-09-09 09:50:00,93.39,93.57,93.39,93.41,14900.0,81.8583,82.0161,81.8583,81.8758,14900.0
2013-09-09 09:55:00,93.41,93.43,93.37,93.39,6900.0,81.8758,81.8934,81.8408,81.8583,6900.0
2013-09-09 10:00:00,93.4,93.51,93.3,93.3,16600.0,81.8671,81.9635,81.7794,81.7794,16600.0
2013-09-09 10:05:00,93.28,93.31,93.19,93.19,9000.0,81.7619,81.7882,81.683,81.683,9000.0
2013-09-09 10:10:00,93.19,93.22,93.14,93.15,8900.0,81.683,81.7093,81.6392,81.6479,8900.0
2013-09-09 10:15:00,93.15,93.28,93.15,93.16,5700.0,81.6479,81.7619,81.6479,81.6567,5700.0
2013-09-09 10:20:00,93.19,93.29,93.19,93.22,3300.0,81.683,81.7707,81.683,81.7093,3300.0
2013-09-09 10:25:00,93.22,93.31,93.22,93.24,5500.0,81.7093,81.7882,81.7093,81.7268,5500.0
2013-09-09 10:30:00,93.24,93.3,93.17,93.3,5300.0,81.7268,81.7794,81.6655,81.7794,5300.0
2013-09-09 10:35:00,93.29,93.32,93.26,93.32,2000.0,81.7707,81.7969,81.7444,81.7969,2000.0
2013-09-09 10:40:00,93.33,93.45,93.3,93.44,6700.0,81.8057,81.9109,81.7794,81.9021,6700.0
2013-09-09 10:45:00,93.48,93.53,93.4,93.52,8300.0,81.9372,81.981,81.8671,81.9723,8300.0
2013-09-09 10:50:00,93.53,93.59,93.52,93.56,11800.0,81.981,82.0336,81.9723,82.0073,11800.0
2013-09-09 10:55:00,93.56,93.56,93.46,93.48,8300.0,82.0073,82.0073,81.9197,81.9372,8300.0
2013-09-09 11:00:00,93.46,93.52,93.43,93.5,4100.0,81.9197,81.9723,81.8934,81.9547,4100.0
2013-09-09 11:05:00,93.51,93.56,93.49,93.5,10300.0,81.9635,82.0073,81.946,81.9547,10300.0
2013-09-09 11:10:00,93.51,93.51,93.43,93.43,6300.0,81.9635,81.9635,81.8934,81.8934,6300.0
2013-09-09 11:15:00,93.42,93.42,93.3,93.36,2400.0,81.8846,81.8846,81.7794,81.832,2400.0
2013-09-09 11:20:00,93.35,93.39,93.35,93.38,3100.0,81.8232,81.8583,81.8232,81.8495,3100.0
2013-09-09 11:25:00,93.36,93.41,93.32,93.34,5400.0,81.832,81.8758,81.7969,81.8145,5400.0
2013-09-09 11:30:00,93.33,93.35,93.31,93.34,3100.0,81.8057,81.8232,81.7882,81.8145,3100.0
2013-09-09 11:35:00,93.34,93.42,93.34,93.39,2300.0,81.8145,81.8846,81.8145,81.8583,2300.0
2013-09-09 11:40:00,93.4,93.44,93.39,93.43,2600.0,81.8671,81.9021,81.8583,81.8934,2600.0
2013-09-09 11:45:00,93.42,93.47,93.42,93.47,2900.0,81.8846,81.9284,81.8846,81.9284,2900.0
2013-09-09 11:50:00,93.48,93.54,93.48,93.51,5500.0,81.9372,81.9898,81.9372,81.9635,5500.0
2013-09-09 11:55:00,93.48,93.53,93.48,93.5,2800.0,81.9372,81.981,81.9372,81.9547,2800.0
2013-09-09 12:00:00,93.54,93.57,93.53,93.57,1000.0,81.9898,82.0161,81.981,82.0161,1000.0
2013-09-09 12:05:00,93.58,93.61,93.58,93.59,3600.0,82.0248,82.0511,82.0248,82.0336,3600.0
2013-09-09 12:10:00,93.6,93.69,93.6,93.67,2800.0,82.0424,82.1213,82.0424,82.1037,2800.0
2013-09-09 12:15:00,93.7,93.72,93.7,93.71,2300.0,82.13,82.1476,82.13,82.1388,2300.0
2013-09-09 12:20:00,93.71,93.71,93.66,93.66,7800.0,82.1388,82.1388,82.095,82.095,7800.0
2013-09-09 12:25:00,93.66,93.68,93.66,93.68,3300.0,82.095,82.1125,82.095,82.1125,3300.0
2013-09-09 12:30:00,93.68,93.69,93.66,93.67,2900.0,82.1125,82.1213,82.095,82.1037,2900.0
2013-09-09 12:35:00,93.68,93.68,93.65,93.68,4600.0,82.1125,82.1125,82.0862,82.1125,4600.0
2013-09-09 12:40:00,93.68,93.7,93.68,93.68,3400.0,82.1125,82.13,82.1125,82.1125,3400.0
2013-09-09 12:45:00,93.69,93.69,93.65,93.67,4000.0,82.1213,82.1213,82.0862,82.1037,4000.0
2013-09-09 12:50:00,93.68,93.68,93.64,93.64,3000.0,82.1125,82.1125,82.0774,82.0774,3000.0
2013-09-09 12:55:00,93.65,93.66,93.57,93.58,8400.0,82.0862,82.095,82.0161,82.0248,8400.0
2013-09-09 13:00:00,93.58,93.58,93.57,93.58,1300.0,82.0248,82.0248,82.0161,82.0248,1300.0
2013-09-09 13:05:00,93.58,93.58,93.5,93.5,6300.0,82.0248,82.0248,81.9547,81.9547,6300.0
2013-09-09 13:10:00,93.5,93.5,93.46,93.47,3100.0,81.9547,81.9547,81.9197,81.9284,3100.0
2013-09-09 13:15:00,93.47,93.48,93.41,93.41,5500.0,81.9284,81.9372,81.8758,81.8758,5500.0
2013-09-09 13:20:00,93.42,93.46,93.41,93.46,2600.0,81.8846,81.9197,81.8758,81.9197,2600.0
2013-09-09 13:25:00,93.47,93.47,93.4,93.41,6500.0,81.9284,81.9284,81.8671,81.8758,6500.0
2013-09-09 13:30:00,93.41,93.52,93.41,93.52,4700.0,81.8758,81.9723,81.8758,81.9723,4700.0
2013-09-09 13:35:00,93.51,93.52,93.49,93.52,2200.0,81.9635,81.9723,81.946,81.9723,2200.0
2013-09-09 13:40:00,93.51,93.52,93.48,93.52,6800.0,81.9635,81.9723,81.9372,81.9723,6800.0
2013-09-09 13:45:00,93.52,93.54,93.52,93.52,3900.0,81.9723,81.9898,81.9723,81.9723,3900.0
2013-09-09 13:50:00,93.53,93.55,93.52,93.54,3500.0,81.981,81.9985,81.9723,81.9898,3500.0
2013-09-09 13:55:00,93.53,93.59,93.53,93.59,8000.0,81.981,82.0336,81.981,82.0336,8000.0
2013-09-09 14:00:00,93.58,93.65,93.58,93.65,4700.0,82.0248,82.0862,82.0248,82.0862,4700.0
2013-09-09 14:05:00,93.64,93.72,93.64,93.71,10100.0,82.0774,82.1476,82.0774,82.1388,10100.0
2013-09-09 14:10:00,93.7,93.76,93.7,93.75,7500.0,82.13,82.1826,82.13,82.1739,7500.0
2013-09-09 14:15:00,93.75,93.81,93.75,93.79,9300.0,82.1739,82.2264,82.1739,82.2089,9300.0
2013-09-09 14:20:00,93.79,93.79,93.72,93.73,14300.0,82.2089,82.2089,82.1476,82.1563,14300.0
2013-09-09 14:25:00,93.73,93.73,93.66,93.66,7800.0,82.1563,82.1563,82.095,82.095,7800.0
2013-09-09 14:30:00,93.66,93.68,93.64,93.64,9500.0,82.095,82.1125,82.0774,82.0774,9500.0
2013-09-09 14:35:00,93.65,93.65,93.56,93.6,13300.0,82.0862,82.0862,82.0073,82.0424,13300.0
2013-09-09 14:40:00,93.6,93.69,93.6,93.69,6400.0,82.0424,82.1213,82.0424,82.1213,6400.0
2013-09-09 14:45:00,93.68,93.68,93.63,93.64,6200.0,82.1125,82.1125,82.0687,82.0774,6200.0
2013-09-09 14:50:00,93.64,93.69,93.63,93.65,11300.0,82.0774,82.1213,82.0687,82.0862,11300.0
2013-09-09 14:55:00,93.65,93.65,93.64,93.64,7200.0,82.0862,82.0862,82.0774,82.0774,7200.0
2013-09-09 15:00:00,93.64,93.65,93.63,93.64,4100.0,82.0774,82.0862,82.0687,82.0774,4100.0
2013-09-09 15:05:00,93.64,93.65,93.59,93.63,13000.0,82.0774,82.0862,82.0336,82.0687,13000.0
2013-09-09 15:10:00,93.63,93.65,93.63,93.64,8800.0,82.0687,82.0862,82.0687,82.0774,8800.0
2013-09-09 15:15:00,93.65,93.7,93.65,93.68,9300.0,82.0862,82.13,82.0862,82.1125,9300.0
2013-09-09 15:20:00,93.68,93.71,93.66,93.69,4800.0,82.1125,82.1388,82.095,82.1213,4800.0
2013-09-09 15:25:00,93.68,93.72,93.67,93.7,13800.0,82.1125,82.1476,82.1037,82.13,13800.0
2013-09-09 15:30:00,93.7,93.7,93.68,93.69,13700.0,82.13,82.13,82.1125,82.1213,13700.0
2013-09-09 15:35:00,93.68,93.7,93.68,93.68,11900.0,82.1125,82.13,82.1125,82.1125,11900.0
2013-09-09 15:40:00,93.67,93.7,93.65,93.69,8500.0,82.1037,82.13,82.0862,82.1213,8500.0
2013-09-09 15:45:00,93.68,93.71,93.68,93.71,12400.0,82.1125,82.1388,82.1125,82.1388,12400.0
2013-09-09 15:50:00,93.71,93.78,93.7,93.77,11100.0,82.1388,82.2001,82.13,82.1914,11100.0
2013-09-09 15:55:00,93.77,93.79,93.73,93.78,33500.0,82.1914,82.2089,82.1563,82.2001,33500.0
2013-09-10 09:30:00,94.0,94.5,94.0,94.47,27200.0,82.393,82.8312,82.393,82.8049,27200.0
2013-09-10 09:35:00,94.45,94.45,94.11,94.3,7000.0,82.7874,82.7874,82.4894,82.6559,7000.0
2013-09-10 09:40:00,94.3,94.38,94.22,94.37,3700.0,82.6559,82.7261,82.5858,82.7173,3700.0
2013-09-10 09:45:00,94.43,94.63,94.43,94.59,4600.0,82.7699,82.9452,82.7699,82.9101,4600.0
2013-09-10 09:50:00,94.6,94.79,94.6,94.79,7500.0,82.9189,83.0854,82.9189,83.0854,7500.0
2013-09-10 09:55:00,94.84,94.87,94.5,94.51,18200.0,83.1293,83.1556,82.8312,82.84,18200.0
2013-09-10 10:00:00,94.53,94.72,94.53,94.66,7900.0,82.8575,83.0241,82.8575,82.9715,7900.0
2013-09-10 10:05:00,94.67,94.79,94.66,94.79,5300.0,82.9803,83.0854,82.9715,83.0854,5300.0
2013-09-10 10:10:00,94.72,94.73,94.66,94.73,4800.0,83.0241,83.0328,82.9715,83.0328,4800.0
2013-09-10 10:15:00,94.7,94.7,94.59,94.64,6600.0,83.0065,83.0065,82.9101,82.954,6600.0
2013-09-10 10:20:00,94.64,94.8,94.64,94.8,5300.0,82.954,83.0942,82.954,83.0942,5300.0
2013-09-10 10:25:00,94.79,94.95,94.78,94.92,14900.0,83.0854,83.2257,83.0767,83.1994,14900.0
2013-09-10 10:30:00,94.95,95.0,94.85,94.85,20500.0,83.2257,83.2695,83.138,83.138,20500.0
2013-09-10 10:35:00,94.85,94.87,94.76,94.87,16900.0,83.138,83.1556,83.0591,83.1556,16900.0
2013-09-10 10:40:00,94.87,94.93,94.83,94.93,13600.0,83.1556,83.2081,83.1205,83.2081,13600.0
2013-09-10 10:45:00,94.92,94.94,94.82,94.9,8300.0,83.1994,83.2169,83.1117,83.1819,8300.0
2013-09-10 10:50:00,94.89,94.92,94.76,94.77,9200.0,83.1731,83.1994,83.0591,83.0679,9200.0
2013-09-10 10:55:00,94.77,94.81,94.75,94.8,13000.0,83.0679,83.103,83.0504,83.0942,13000.0
2013-09-10 11:00:00,94.81,94.82,94.77,94.77,10100.0,83.103,83.1117,83.0679,83.0679,10100.0
2013-09-10 11:05:00,94.77,94.83,94.75,94.82,7300.0,83.0679,83.1205,83.0504,83.1117,7300.0
2013-09-10 11:10:00,94.82,94.91,94.82,94.9,11400.0,83.1117,83.1906,83.1117,83.1819,11400.0
2013-09-10 11:15:00,94.91,94.92,94.88,94.88,8500.0,83.1906,83.1994,83.1643,83.1643,8500.0
2013-09-10 11:20:00,94.88,94.94,94.86,94.94,15700.0,83.1643,83.2169,83.1468,83.2169,15700.0
2013-09-10 11:25:00,94.93,94.94,94.75,94.76,17200.0,83.2081,83.2169,83.0504,83.0591,17200.0
2013-09-10 11:30:00,94.75,94.78,94.54,94.62,14500.0,83.0504,83.0767,82.8663,82.9364,14500.0
2013-09-10 11:35:00,94.64,94.87,94.64,94.87,6600.0,82.954,83.1556,82.954,83.1556,6600.0
2013-09-10 11:40:00,94.86,94.86,94.69,94.73,11400.0,83.1468,83.1468,82.9978,83.0328,11400.0
2013-09-10 11:45:00,94.73,94.76,94.71,94.75,6400.0,83.0328,83.0591,83.0153,83.0504,6400.0
2013-09-10 11:50:00,94.75,94.84,94.73,94.84,5400.0,83.0504,83.1293,83.0328,83.1293,5400.0
2013-09-10 11:55:00,94.84,94.89,94.84,94.86,10700.0,83.1293,83.1731,83.1293,83.1468,10700.0
2013-09-10 12:00:00,94.86,94.89,94.85,94.89,6100.0,83.1468,83.1731,83.138,83.1731,6100.0
2013-09-10 12:05:00,94.87,94.94,94.86,94.94,6600.0,83.1556,83.2169,83.1468,83.2169,6600.0
2013-09-10 12:10:00,94.95,94.99,94.93,94.99,6400.0,83.2257,83.2607,83.2081,83.2607,6400.0
2013-09-10 12:15:00,94.98,95.0,94.96,94.96,10300.0,83.252,83.2695,83.2344,83.2344,10300.0
2013-09-10 12:20:00,94.97,95.0,94.96,94.96,4800.0,83.2432,83.2695,83.2344,83.2344,4800.0
2013-09-10 12:25:00,94.96,95.1,94.96,95.1,38100.0,83.2344,83.3572,83.2344,83.3572,38100.0
2013-09-10 12:30:00,95.09,95.11,95.05,95.06,4900.0,83.3484,83.3659,83.3133,83.3221,4900.0
2013-09-10 12:35:00,95.05,95.1,95.05,95.07,5200.0,83.3133,83.3572,83.3133,83.3309,5200.0
2013-09-10 12:40:00,95.07,95.08,94.98,94.99,5300.0,83.3309,83.3396,83.252,83.2607,5300.0
2013-09-10 12:45:00,95.0,95.02,94.99,95.0,3300.0,83.2695,83.287,83.2607,83.2695,3300.0
2013-09-10 12:50:00,94.98,95.06,94.98,95.06,4400.0,83.252,83.3221,83.252,83.3221,4400.0
2013-09-10 12:55:00,95.03,95.13,95.03,95.13,9100.0,83.2958,83.3835,83.2958,83.3835,9100.0
2013-09-10 13:00:00,95.12,95.13,95.08,95.08,5600.0,83.3747,83.3835,83.3396,83.3396,5600.0
2013-09-10 13:05:00,95.08,95.08,94.95,94.99,22600.0,83.3396,83.3396,83.2257,83.2607,22600.0
2013-09-10 13:10:00,94.99,95.01,94.92,95.0,11400.0,83.2607,83.2783,83.1994,83.2695,11400.0
2013-09-10 13:15:00,95.0,95.08,94.98,95.08,4700.0,83.2695,83.3396,83.252,83.3396,4700.0
2013-09-10 13:20:00,95.09,95.09,95.0,95.05,5800.0,83.3484,83.3484,83.2695,83.3133,5800.0
2013-09-10 13:25:00,95.05,95.15,95.05,95.13,7600.0,83.3133,83.401,83.3133,83.3835,7600.0
2013-09-10 13:30:00,95.15,95.21,95.14,95.19,8300.0,83.401,83.4536,83.3922,83.436,8300.0
2013-09-10 13:35:00,95.19,95.21,95.17,95.21,7000.0,83.436,83.4536,83.4185,83.4536,7000.0
2013-09-10 13:40:00,95.21,95.31,95.21,95.26,13800.0,83.4536,83.5412,83.4536,83.4974,13800.0
2013-09-10 13:45:00,95.26,95.27,95.19,95.19,7500.0,83.4974,83.5062,83.436,83.436,7500.0
2013-09-10 13:50:00,95.21,95.25,95.21,95.24,3800.0,83.4536,83.4886,83.4536,83.4799,3800.0
2013-09-10 13:55:00,95.23,95.23,95.15,95.17,9800.0,83.4711,83.4711,83.401,83.4185,9800.0
2013-09-10 14:00:00,95.17,95.18,95.13,95.15,11900.0,83.4185,83.4273,83.3835,83.401,11900.0
2013-09-10 14:05:00,95.15,95.17,95.09,95.14,8600.0,83.401,83.4185,83.3484,83.3922,8600.0
2013-09-10 14:10:00,95.15,95.19,95.12,95.19,5800.0,83.401,83.436,83.3747,83.436,5800.0
2013-09-10 14:15:00,95.2,95.27,95.16,95.25,16800.0,83.4448,83.5062,83.4097,83.4886,16800.0
2013-09-10 14:20:00,95.26,95.42,95.26,95.42,21800.0,83.4974,83.6376,83.4974,83.6376,21800.0
2013-09-10 14:25:00,95.4,95.41,95.3,95.32,6500.0,83.6201,83.6289,83.5325,83.55,6500.0
2013-09-10 14:30:00,95.34,95.34,95.21,95.26,14100.0,83.5675,83.5675,83.4536,83.4974,14100.0
2013-09-10 14:35:00,95.27,95.27,95.22,95.25,5000.0,83.5062,83.5062,83.4623,83.4886,5000.0
2013-09-10 14:40:00,95.25,95.28,95.23,95.27,5700.0,83.4886,83.5149,83.4711,83.5062,5700.0
2013-09-10 14:45:00,95.27,95.27,95.18,95.19,7700.0,83.5062,83.5062,83.4273,83.436,7700.0
2013-09-10 14:50:00,95.19,95.28,95.17,95.19,15900.0,83.436,83.5149,83.4185,83.436,15900.0
2013-09-10 14:55:00,95.2,95.3,95.2,95.28,10200.0,83.4448,83.5325,83.4448,83.5149,10200.0
2013-09-10 15:00:00,95.25,95.32,95.25,95.3,5300.0,83.4886,83.55,83.4886,83.5325,5300.0
2013-09-10 15:05:00,95.3,95.32,95.25,95.25,10200.0,83.5325,83.55,83.4886,83.4886,10200.0
2013-09-10 15:10:00,95.25,95.28,95.21,95.21,8100.0,83.4886,83.5149,83.4536,83.4536,8100.0
2013-09-10 15:15:00,95.22,95.29,95.22,95.27,8900.0,83.4623,83.5237,83.4623,83.5062,8900.0
2013-09-10 15:20:00,95.27,95.34,95.25,95.34,11100.0,83.5062,83.5675,83.4886,83.5675,11100.0
2013-09-10 15:25:00,95.34,95.37,95.29,95.36,10700.0,83.5675,83.5938,83.5237,83.5851,10700.0
2013-09-10 15:30:00,95.37,95.4,95.33,95.33,15400.0,83.5938,83.6201,83.5588,83.5588,15400.0
2013-09-10 15:35:00,95.32,95.32,95.2,95.25,19800.0,83.55,83.55,83.4448,83.4886,19800.0
2013-09-10 15:40:00,95.25,95.34,95.24,95.3,23400.0,83.4886,83.5675,83.4799,83.5325,23400.0
2013-09-10 15:45:00,95.3,95.33,95.23,95.31,22500.0,83.5325,83.5588,83.4711,83.5412,22500.0
2013-09-10 15:50:00,95.31,95.34,95.27,95.27,27200.0,83.5412,83.5675,83.5062,83.5062,27200.0
2013-09-10 15:55:00,95.26,95.41,95.25,95.39,43800.0,83.4974,83.6289,83.4886,83.6113,43800.0
2013-09-11 09:30:00,95.25,95.35,95.04,95.1,28000.0,83.4886,83.5763,83.3046,83.3572,28000.0
2013-09-11 09:35:00,95.15,95.31,94.92,94.97,9800.0,83.401,83.5412,83.1994,83.2432,9800.0
2013-09-11 09:40:00,94.97,95.0,94.87,95.0,9100.0,83.2432,83.2695,83.1556,83.2695,9100.0
2013-09-11 09:45:00,95.01,95.21,94.99,95.18,10000.0,83.2783,83.4536,83.2607,83.4273,10000.0
2013-09-11 09:50:00,95.16,95.22,95.03,95.06,7500.0,83.4097,83.4623,83.2958,83.3221,7500.0
2013-09-11 09:55:00,95.06,95.23,95.06,95.23,7200.0,83.3221,83.4711,83.3221,83.4711,7200.0
2013-09-11 10:00:00,95.21,95.4,95.18,95.35,15100.0,83.4536,83.6201,83.4273,83.5763,15100.0
2013-09-11 10:05:00,95.35,95.48,95.24,95.25,11500.0,83.5763,83.6902,83.4799,83.4886,11500.0
2013-09-11 10:10:00,95.25,95.29,95.07,95.22,15200.0,83.4886,83.5237,83.3309,83.4623,15200.0
2013-09-11 10:15:00,95.2,95.25,95.08,95.17,7600.0,83.4448,83.4886,83.3396,83.4185,7600.0
2013-09-11 10:20:00,95.17,95.19,95.08,95.08,6700.0,83.4185,83.436,83.3396,83.3396,6700.0
2013-09-11 10:25:00,95.09,95.09,94.97,95.09,12200.0,83.3484,83.3484,83.2432,83.3484,12200.0
2013-09-11 10:30:00,95.1,95.3,95.1,95.3,9000.0,83.3572,83.5325,83.3572,83.5325,9000.0
2013-09-11 10:35:00,95.27,95.38,95.27,95.34,6900.0,83.5062,83.6026,83.5062,83.5675,6900.0
2013-09-11 10:40:00,95.34,95.41,95.33,95.39,7800.0,83.5675,83.6289,83.5588,83.6113,7800.0
2013-09-11 10:45:00,95.39,95.43,95.26,95.26,7200.0,83.6113,83.6464,83.4974,83.4974,7200.0
2013-09-11 10:50:00,95.25,95.41,95.23,95.36,5400.0,83.4886,83.6289,83.4711,83.5851,5400.0
2013-09-11 10:55:00,95.38,95.42,95.33,95.35,10000.0,83.6026,83.6376,83.5588,83.5763,10000.0
2013-09-11 11:00:00,95.37,95.46,95.35,95.45,8200.0,83.5938,83.6727,83.5763,83.6639,8200.0
2013-09-11 11:05:00,95.44,95.5,95.42,95.49,10100.0,83.6552,83.7078,83.6376,83.699,10100.0
2013-09-11 11:10:00,95.49,95.58,95.49,95.57,11100.0,83.699,83.7779,83.699,83.7691,11100.0
2013-09-11 11:15:00,95.61,95.67,95.47,95.48,15400.0,83.8042,83.8568,83.6815,83.6902,15400.0
2013-09-11 11:20:00,95.45,95.59,95.45,95.56,11500.0,83.6639,83.7867,83.6639,83.7604,11500.0
2013-09-11 11:25:00,95.56,95.79,95.56,95.79,15600.0,83.7604,83.962,83.7604,83.962,15600.0
2013-09-11 11:30:00,95.8,96.02,95.8,95.97,20800.0,83.9707,84.1636,83.9707,84.1197,20800.0
2013-09-11 11:35:00,95.98,96.06,95.86,95.92,19300.0,84.1285,84.1986,84.0233,84.0759,19300.0
2013-09-11 11:40:00,95.92,96.01,95.91,95.99,8400.0,84.0759,84.1548,84.0671,84.1373,8400.0
2013-09-11 11:45:00,96.01,96.14,95.99,96.14,28500.0,84.1548,84.2687,84.1373,84.2687,28500.0
2013-09-11 11:50:00,96.13,96.18,96.02,96.03,15500.0,84.26,84.3038,84.1636,84.1723,15500.0
2013-09-11 11:55:00,96.02,96.05,95.98,96.05,9100.0,84.1636,84.1899,84.1285,84.1899,9100.0
2013-09-11 12:00:00,96.05,96.12,96.05,96.08,11700.0,84.1899,84.2512,84.1899,84.2161,11700.0
2013-09-11 12:05:00,96.1,96.2,96.07,96.17,7800.0,84.2337,84.3213,84.2074,84.295,7800.0
2013-09-11 12:10:00,96.19,96.26,96.17,96.24,8800.0,84.3126,84.3739,84.295,84.3564,8800.0
2013-09-11 12:15:00,96.25,96.34,96.23,96.32,7200.0,84.3652,84.444,84.3476,84.4265,7200.0
2013-09-11 12:20:00,96.32,96.37,96.25,96.25,20900.0,84.4265,84.4703,84.3652,84.3652,20900.0
2013-09-11 12:25:00,96.23,96.24,96.07,96.23,10200.0,84.3476,84.3564,84.2074,84.3476,10200.0
2013-09-11 12:30:00,96.25,96.25,96.09,96.09,3100.0,84.3652,84.3652,84.2249,84.2249,3100.0
2013-09-11 12:35:00,96.08,96.15,96.05,96.07,5200.0,84.2161,84.2775,84.1899,84.2074,5200.0
2013-09-11 12:40:00,96.07,96.07,95.91,95.94,6600.0,84.2074,84.2074,84.0671,84.0934,6600.0
2013-09-11 12:45:00,95.93,95.97,95.92,95.97,6000.0,84.0847,84.1197,84.0759,84.1197,6000.0
2013-09-11 12:50:00,95.94,95.96,95.91,95.91,2800.0,84.0934,84.111,84.0671,84.0671,2800.0
2013-09-11 12:55:00,95.92,96.03,95.92,96.01,7700.0,84.0759,84.1723,84.0759,84.1548,7700.0
2013-09-11 13:00:00,96.0,96.03,95.87,95.88,6300.0,84.146,84.1723,84.0321,84.0408,6300.0
2013-09-11 13:05:00,95.89,95.9,95.82,95.9,8400.0,84.0496,84.0584,83.9883,84.0584,8400.0
2013-09-11 13:10:00,95.92,95.95,95.91,95.92,4700.0,84.0759,84.1022,84.0671,84.0759,4700.0
2013-09-11 13:15:00,95.9,95.95,95.89,95.92,3900.0,84.0584,84.1022,84.0496,84.0759,3900.0
2013-09-11 13:20:00,95.91,95.95,95.84,95.85,4800.0,84.0671,84.1022,84.0058,84.0145,4800.0
2013-09-11 13:25:00,95.84,95.89,95.8,95.88,7600.0,84.0058,84.0496,83.9707,84.0408,7600.0
2013-09-11 13:30:00,95.9,95.98,95.9,95.95,3800.0,84.0584,84.1285,84.0584,84.1022,3800.0
2013-09-11 13:35:00,95.96,96.01,95.9,95.9,8600.0,84.111,84.1548,84.0584,84.0584,8600.0
2013-09-11 13:40:00,95.9,96.02,95.9,96.02,3500.0,84.0584,84.1636,84.0584,84.1636,3500.0
2013-09-11 13:45:00,96.0,96.07,96.0,96.07,4100.0,84.146,84.2074,84.146,84.2074,4100.0
2013-09-11 13:50:00,96.05,96.06,96.04,96.06,5100.0,84.1899,84.1986,84.1811,84.1986,5100.0
2013-09-11 13:55:00,96.06,96.06,95.97,95.97,8100.0,84.1986,84.1986,84.1197,84.1197,8100.0
2013-09-11 14:00:00,95.97,95.98,95.88,95.93,6000.0,84.1197,84.1285,84.0408,84.0847,6000.0
2013-09-11 14:05:00,95.95,96.03,95.95,96.03,1700.0,84.1022,84.1723,84.1022,84.1723,1700.0
2013-09-11 14:10:00,96.04,96.07,96.0,96.07,6400.0,84.1811,84.2074,84.146,84.2074,6400.0
2013-09-11 14:15:00,96.07,96.07,95.99,95.99,4500.0,84.2074,84.2074,84.1373,84.1373,4500.0
2013-09-11 14:20:00,95.99,95.99,95.95,95.98,7100.0,84.1373,84.1373,84.1022,84.1285,7100.0
2013-09-11 14:25:00,95.98,96.0,95.95,95.96,6300.0,84.1285,84.146,84.1022,84.111,6300.0
2013-09-11 14:30:00,95.97,95.99,95.95,95.95,5200.0,84.1197,84.1373,84.1022,84.1022,5200.0
2013-09-11 14:35:00,95.95,95.98,95.87,95.88,12000.0,84.1022,84.1285,84.0321,84.0408,12000.0
2013-09-11 14:40:00,95.88,95.88,95.82,95.88,5100.0,84.0408,84.0408,83.9883,84.0408,5100.0
2013-09-11 14:45:00,95.9,95.96,95.9,95.94,4700.0,84.0584,84.111,84.0584,84.0934,4700.0
2013-09-11 14:50:00,95.94,95.95,95.9,95.92,6600.0,84.0934,84.1022,84.0584,84.0759,6600.0
2013-09-11 14:55:00,95.9,95.91,95.83,95.83,9800.0,84.0584,84.0671,83.997,83.997,9800.0
2013-09-11 15:00:00,95.83,95.87,95.82,95.85,7700.0,83.997,84.0321,83.9883,84.0145,7700.0
2013-09-11 15:05:00,95.85,95.86,95.78,95.8,12500.0,84.0145,84.0233,83.9532,83.9707,12500.0
2013-09-11 15:10:00,95.79,95.8,95.77,95.77,7400.0,83.962,83.9707,83.9444,83.9444,7400.0
2013-09-11 15:15:00,95.78,95.8,95.76,95.78,10900.0,83.9532,83.9707,83.9357,83.9532,10900.0
2013-09-11 15:20:00,95.78,95.87,95.78,95.87,10300.0,83.9532,84.0321,83.9532,84.0321,10300.0
2013-09-11 15:25:00,95.89,95.91,95.83,95.83,11400.0,84.0496,84.0671,83.997,83.997,11400.0
2013-09-11 15:30:00,95.83,95.85,95.75,95.75,11600.0,83.997,84.0145,83.9269,83.9269,11600.0
2013-09-11 15:35:00,95.75,95.86,95.75,95.86,12300.0,83.9269,84.0233,83.9269,84.0233,12300.0
2013-09-11 15:40:00,95.85,95.89,95.85,95.89,8500.0,84.0145,84.0496,84.0145,84.0496,8500.0
2013-09-11 15:45:00,95.89,95.95,95.75,95.78,21300.0,84.0496,84.1022,83.9269,83.9532,21300.0
2013-09-11 15:50:00,95.79,95.91,95.79,95.9,31800.0,83.962,84.0671,83.962,84.0584,31800.0
2013-09-11 15:55:00,95.91,96.1,95.91,96.1,58400.0,84.0671,84.2337,84.0671,84.2337,58400.0
2013-09-12 09:30:00,96.07,96.15,95.47,95.68,15000.0,84.2074,84.2775,83.6815,83.8655,15000.0
2013-09-12 09:35:00,95.66,96.04,95.66,95.71,6200.0,83.848,84.1811,83.848,83.8918,6200.0
2013-09-12 09:40:00,95.75,96.05,95.72,96.04,3700.0,83.9269,84.1899,83.9006,84.1811,3700.0
2013-09-12 09:45:00,96.12,96.12,95.81,95.81,3600.0,84.2512,84.2512,83.9795,83.9795,3600.0
2013-09-12 09:50:00,95.81,95.92,95.78,95.92,2300.0,83.9795,84.0759,83.9532,84.0759,2300.0
2013-09-12 09:55:00,95.92,96.14,95.87,96.03,14500.0,84.0759,84.2687,84.0321,84.1723,14500.0
2013-09-12 10:00:00,96.04,96.08,95.93,96.03,4900.0,84.1811,84.2161,84.0847,84.1723,4900.0
2013-09-12 10:05:00,96.09,96.1,96.0,96.06,4500.0,84.2249,84.2337,84.146,84.1986,4500.0
2013-09-12 10:10:00,96.06,96.07,96.01,96.01,3500.0,84.1986,84.2074,84.1548,84.1548,3500.0
2013-09-12 10:15:00,96.01,96.07,95.98,96.01,4300.0,84.1548,84.2074,84.1285,84.1548,4300.0
2013-09-12 10:20:00,96.04,96.15,96.04,96.09,4300.0,84.1811,84.2775,84.1811,84.2249,4300.0
2013-09-12 10:25:00,96.13,96.17,96.13,96.15,7000.0,84.26,84.295,84.26,84.2775,7000.0
2013-09-12 10:30:00,96.16,96.16,96.01,96.01,5200.0,84.2863,84.2863,84.1548,84.1548,5200.0
2013-09-12 10:35:00,95.99,96.01,95.9,96.0,6900.0,84.1373,84.1548,84.0584,84.146,6900.0
2013-09-12 10:40:00,96.01,96.02,95.96,95.98,7300.0,84.1548,84.1636,84.111,84.1285,7300.0
2013-09-12 10:45:00,95.99,96.0,95.96,95.96,3800.0,84.1373,84.146,84.111,84.111,3800.0
2013-09-12 10:50:00,95.93,96.0,95.92,95.99,3900.0,84.0847,84.146,84.0759,84.1373,3900.0
2013-09-12 10:55:00,95.98,95.98,95.85,95.87,5000.0,84.1285,84.1285,84.0145,84.0321,5000.0
2013-09-12 11:00:00,95.85,95.87,95.74,95.76,6900.0,84.0145,84.0321,83.9181,83.9357,6900.0
2013-09-12 11:05:00,95.77,95.77,95.56,95.56,11800.0,83.9444,83.9444,83.7604,83.7604,11800.0
2013-09-12 11:10:00,95.57,95.63,95.54,95.63,7000.0,83.7691,83.8217,83.7428,83.8217,7000.0
2013-09-12 11:15:00,95.6,95.6,95.46,95.54,6200.0,83.7954,83.7954,83.6727,83.7428,6200.0
2013-09-12 11:20:00,95.56,95.65,95.54,95.62,4800.0,83.7604,83.8392,83.7428,83.8129,4800.0
2013-09-12 11:25:00,95.62,95.67,95.59,95.59,5600.0,83.8129,83.8568,83.7867,83.7867,5600.0
2013-09-12 11:30:00,95.62,95.65,95.51,95.51,6700.0,83.8129,83.8392,83.7165,83.7165,6700.0
2013-09-12 11:35:00,95.51,95.51,95.38,95.38,2800.0,83.7165,83.7165,83.6026,83.6026,2800.0
2013-09-12 11:40:00,95.41,95.53,95.4,95.53,5700.0,83.6289,83.7341,83.6201,83.7341,5700.0
2013-09-12 11:45:00,95.53,95.58,95.43,95.44,8000.0,83.7341,83.7779,83.6464,83.6552,8000.0
2013-09-12 11:50:00,95.44,95.44,95.39,95.4,1200.0,83.6552,83.6552,83.6113,83.6201,1200.0
2013-09-12 11:55:00,95.45,95.49,95.43,95.43,2300.0,83.6639,83.699,83.6464,83.6464,2300.0
2013-09-12 12:00:00,95.42,95.42,95.26,95.29,4300.0,83.6376,83.6376,83.4974,83.5237,4300.0
2013-09-12 12:05:00,95.29,95.31,95.26,95.27,6900.0,83.5237,83.5412,83.4974,83.5062,6900.0
2013-09-12 12:10:00,95.26,95.27,95.19,95.2,4900.0,83.4974,83.5062,83.436,83.4448,4900.0
2013-09-12 12:15:00,95.2,95.25,95.18,95.18,4900.0,83.4448,83.4886,83.4273,83.4273,4900.0
2013-09-12 12:20:00,95.18,95.2,95.13,95.13,5000.0,83.4273,83.4448,83.3835,83.3835,5000.0
2013-09-12 12:25:00,95.14,95.18,95.1,95.15,3500.0,83.3922,83.4273,83.3572,83.401,3500.0
2013-09-12 12:30:00,95.16,95.22,95.16,95.19,7500.0,83.4097,83.4623,83.4097,83.436,7500.0
2013-09-12 12:35:00,95.19,95.27,95.19,95.26,2800.0,83.436,83.5062,83.436,83.4974,2800.0
2013-09-12 12:40:00,95.26,95.29,95.21,95.28,7100.0,83.4974,83.5237,83.4536,83.5149,7100.0
2013-09-12 12:45:00,95.3,95.34,95.28,95.34,7700.0,83.5325,83.5675,83.5149,83.5675,7700.0
2013-09-12 12:50:00,95.32,95.33,95.28,95.28,2100.0,83.55,83.5588,83.5149,83.5149,2100.0
2013-09-12 12:55:00,95.31,95.38,95.3,95.36,2400.0,83.5412,83.6026,83.5325,83.5851,2400.0
2013-09-12 13:00:00,95.37,95.43,95.37,95.42,4900.0,83.5938,83.6464,83.5938,83.6376,4900.0
2013-09-12 13:05:00,95.42,95.43,95.39,95.43,4300.0,83.6376,83.6464,83.6113,83.6464,4300.0
2013-09-12 13:10:00,95.44,95.45,95.42,95.45,2800.0,83.6552,83.6639,83.6376,83.6639,2800.0
2013-09-12 13:15:00,95.45,95.5,95.43,95.49,5800.0,83.6639,83.7078,83.6464,83.699,5800.0
2013-09-12 13:20:00,95.48,95.5,95.46,95.48,3300.0,83.6902,83.7078,83.6727,83.6902,3300.0
2013-09-12 13:25:00,95.49,95.5,95.47,95.47,5700.0,83.699,83.7078,83.6815,83.6815,5700.0
2013-09-12 13:30:00,95.47,95.49,95.45,95.47,3200.0,83.6815,83.699,83.6639,83.6815,3200.0
2013-09-12 13:35:00,95.46,95.49,95.44,95.48,4400.0,83.6727,83.699,83.6552,83.6902,4400.0
2013-09-12 13:40:00,95.48,95.5,95.44,95.44,7700.0,83.6902,83.7078,83.6552,83.6552,7700.0
2013-09-12 13:45:00,95.44,95.44,95.39,95.4,3600.0,83.6552,83.6552,83.6113,83.6201,3600.0
2013-09-12 13:50:00,95.41,95.47,95.41,95.44,4400.0,83.6289,83.6815,83.6289,83.6552,4400.0
2013-09-12 13:55:00,95.43,95.47,95.41,95.47,5400.0,83.6464,83.6815,83.6289,83.6815,5400.0
2013-09-12 14:00:00,95.45,95.5,95.45,95.49,10300.0,83.6639,83.7078,83.6639,83.699,10300.0
2013-09-12 14:05:00,95.49,95.57,95.47,95.57,15700.0,83.699,83.7691,83.6815,83.7691,15700.0
2013-09-12 14:10:00,95.58,95.67,95.58,95.65,13500.0,83.7779,83.8568,83.7779,83.8392,13500.0
2013-09-12 14:15:00,95.64,95.7,95.63,95.69,7300.0,83.8305,83.8831,83.8217,83.8743,7300.0
2013-09-12 14:20:00,95.68,95.72,95.66,95.72,7700.0,83.8655,83.9006,83.848,83.9006,7700.0
2013-09-12 14:25:00,95.7,95.78,95.69,95.77,6300.0,83.8831,83.9532,83.8743,83.9444,6300.0
2013-09-12 14:30:00,95.75,95.78,95.73,95.75,9300.0,83.9269,83.9532,83.9094,83.9269,9300.0
2013-09-12 14:35:00,95.73,95.76,95.69,95.76,12500.0,83.9094,83.9357,83.8743,83.9357,12500.0
2013-09-12 14:40:00,95.73,95.75,95.71,95.75,3800.0,83.9094,83.9269,83.8918,83.9269,3800.0
2013-09-12 14:45:00,95.75,95.82,95.75,95.82,4900.0,83.9269,83.9883,83.9269,83.9883,4900.0
2013-09-12 14:50:00,95.83,95.87,95.83,95.86,5600.0,83.997,84.0321,83.997,84.0233,5600.0
2013-09-12 14:55:00,95.87,95.92,95.86,95.89,7600.0,84.0321,84.0759,84.0233,84.0496,7600.0
2013-09-12 15:00:00,95.9,95.91,95.82,95.83,6700.0,84.0584,84.0671,83.9883,83.997,6700.0
2013-09-12 15:05:00,95.84,95.85,95.79,95.84,16500.0,84.0058,84.0145,83.962,84.0058,16500.0
2013-09-12 15:10:00,95.83,95.85,95.81,95.83,12400.0,83.997,84.0145,83.9795,83.997,12400.0
2013-09-12 15:15:00,95.81,95.86,95.79,95.86,26300.0,83.9795,84.0233,83.962,84.0233,26300.0
2013-09-12 15:20:00,95.87,95.89,95.81,95.82,9700.0,84.0321,84.0496,83.9795,83.9883,9700.0
2013-09-12 15:25:00,95.83,95.94,95.83,95.93,10400.0,83.997,84.0934,83.997,84.0847,10400.0
2013-09-12 15:30:00,95.94,95.94,95.9,95.93,13500.0,84.0934,84.0934,84.0584,84.0847,13500.0
2013-09-12 15:35:00,95.92,96.06,95.92,96.06,21000.0,84.0759,84.1986,84.0759,84.1986,21000.0
2013-09-12 15:40:00,96.06,96.12,96.05,96.1,21400.0,84.1986,84.2512,84.1899,84.2337,21400.0
2013-09-12 15:45:00,96.11,96.13,95.99,96.04,40200.0,84.2424,84.26,84.1373,84.1811,40200.0
2013-09-12 15:50:00,96.04,96.04,95.92,96.0,41100.0,84.1811,84.1811,84.0759,84.146,41100.0
2013-09-12 15:55:00,95.99,96.03,95.9,96.01,82400.0,84.1373,84.1723,84.0584,84.1548,82400.0
2013-09-13 09:30:00,95.83,95.88,95.02,95.58,20400.0,84.1989,84.2428,83.4872,83.9793,20400.0
2013-09-13 09:35:00,95.62,95.74,95.5,95.59,11700.0,84.0144,84.1198,83.909,83.988,11700.0
2013-09-13 09:40:00,95.6,95.63,95.31,95.31,8600.0,83.9968,84.0232,83.742,83.742,8600.0
2013-09-13 09:45:00,95.35,95.58,95.32,95.53,7100.0,83.7772,83.9793,83.7508,83.9353,7100.0
2013-09-13 09:50:00,95.49,95.58,95.45,95.53,9000.0,83.9002,83.9793,83.865,83.9353,9000.0
2013-09-13 09:55:00,95.5,95.52,95.33,95.43,7200.0,83.909,83.9265,83.7596,83.8475,7200.0
2013-09-13 10:00:00,95.4,95.43,95.22,95.25,8300.0,83.8211,83.8475,83.6629,83.6893,8300.0
2013-09-13 10:05:00,95.22,95.23,95.15,95.22,7200.0,83.6629,83.6717,83.6014,83.6629,7200.0
2013-09-13 10:10:00,95.2,95.23,95.17,95.22,6800.0,83.6454,83.6717,83.619,83.6629,6800.0
2013-09-13 10:15:00,95.2,95.23,95.15,95.22,8200.0,83.6454,83.6717,83.6014,83.6629,8200.0
2013-09-13 10:20:00,95.23,95.25,95.17,95.18,7400.0,83.6717,83.6893,83.619,83.6278,7400.0
2013-09-13 10:25:00,95.2,95.23,95.17,95.2,6400.0,83.6454,83.6717,83.619,83.6454,6400.0
2013-09-13 10:30:00,95.2,95.22,95.15,95.17,5000.0,83.6454,83.6629,83.6014,83.619,5000.0
2013-09-13 10:35:00,95.17,95.3,95.17,95.3,6600.0,83.619,83.7332,83.619,83.7332,6600.0
2013-09-13 10:40:00,95.29,95.41,95.29,95.38,6000.0,83.7245,83.8299,83.7245,83.8035,6000.0
2013-09-13 10:45:00,95.42,95.47,95.39,95.39,3100.0,83.8387,83.8826,83.8123,83.8123,3100.0
2013-09-13 10:50:00,95.39,95.41,95.37,95.4,3600.0,83.8123,83.8299,83.7947,83.8211,3600.0
2013-09-13 10:55:00,95.41,95.44,95.41,95.42,3500.0,83.8299,83.8562,83.8299,83.8387,3500.0
2013-09-13 11:00:00,95.42,95.42,95.33,95.34,8500.0,83.8387,83.8387,83.7596,83.7684,8500.0
2013-09-13 11:05:00,95.33,95.33,95.21,95.22,7400.0,83.7596,83.7596,83.6542,83.6629,7400.0
2013-09-13 11:10:00,95.23,95.26,95.15,95.26,18500.0,83.6717,83.6981,83.6014,83.6981,18500.0
2013-09-13 11:15:00,95.27,95.28,95.23,95.28,7600.0,83.7069,83.7157,83.6717,83.7157,7600.0
2013-09-13 11:20:00,95.3,95.38,95.27,95.38,2400.0,83.7332,83.8035,83.7069,83.8035,2400.0
2013-09-13 11:25:00,95.39,95.56,95.39,95.53,3900.0,83.8123,83.9617,83.8123,83.9353,3900.0
2013-09-13 11:30:00,95.52,95.61,95.45,95.61,5400.0,83.9265,84.0056,83.865,84.0056,5400.0
2013-09-13 11:35:00,95.62,95.7,95.62,95.69,2400.0,84.0144,84.0847,84.0144,84.0759,2400.0
2013-09-13 11:40:00,95.68,95.77,95.67,95.74,3200.0,84.0671,84.1462,84.0583,84.1198,3200.0
2013-09-13 11:45:00,95.76,95.77,95.71,95.73,4200.0,84.1374,84.1462,84.0935,84.111,4200.0
2013-09-13 11:50:00,95.71,95.73,95.64,95.64,4100.0,84.0935,84.111,84.032,84.032,4100.0
2013-09-13 11:55:00,95.61,95.64,95.58,95.61,4200.0,84.0056,84.032,83.9793,84.0056,4200.0
2013-09-13 12:00:00,95.64,95.67,95.55,95.55,6100.0,84.032,84.0583,83.9529,83.9529,6100.0
2013-09-13 12:05:00,95.54,95.55,95.43,95.43,10300.0,83.9441,83.9529,83.8475,83.8475,10300.0
2013-09-13 12:10:00,95.44,95.52,95.43,95.52,4100.0,83.8562,83.9265,83.8475,83.9265,4100.0
2013-09-13 12:15:00,95.51,95.53,95.5,95.51,2900.0,83.9178,83.9353,83.909,83.9178,2900.0
2013-09-13 12:20:00,95.51,95.53,95.49,95.51,6800.0,83.9178,83.9353,83.9002,83.9178,6800.0
2013-09-13 12:25:00,95.53,95.56,95.52,95.52,5700.0,83.9353,83.9617,83.9265,83.9265,5700.0
2013-09-13 12:30:00,95.5,95.5,95.47,95.5,2600.0,83.909,83.909,83.8826,83.909,2600.0
2013-09-13 12:35:00,95.52,95.52,95.48,95.49,1900.0,83.9265,83.9265,83.8914,83.9002,1900.0
2013-09-13 12:40:00,95.47,95.49,95.39,95.39,6300.0,83.8826,83.9002,83.8123,83.8123,6300.0
2013-09-13 12:45:00,95.39,95.54,95.37,95.54,5400.0,83.8123,83.9441,83.7947,83.9441,5400.0
2013-09-13 12:50:00,95.53,95.58,95.52,95.58,7000.0,83.9353,83.9793,83.9265,83.9793,7000.0
2013-09-13 12:55:00,95.58,95.62,95.58,95.6,2600.0,83.9793,84.0144,83.9793,83.9968,2600.0
2013-09-13 13:00:00,95.61,95.71,95.61,95.68,16200.0,84.0056,84.0935,84.0056,84.0671,16200.0
2013-09-13 13:05:00,95.67,95.71,95.67,95.69,4400.0,84.0583,84.0935,84.0583,84.0759,4400.0
2013-09-13 13:10:00,95.7,95.7,95.65,95.66,5100.0,84.0847,84.0847,84.0408,84.0495,5100.0
2013-09-13 13:15:00,95.67,95.67,95.6,95.6,3800.0,84.0583,84.0583,83.9968,83.9968,3800.0
2013-09-13 13:20:00,95.61,95.61,95.51,95.52,9900.0,84.0056,84.0056,83.9178,83.9265,9900.0
2013-09-13 13:25:00,95.51,95.51,95.47,95.49,6700.0,83.9178,83.9178,83.8826,83.9002,6700.0
2013-09-13 13:30:00,95.49,95.49,95.41,95.44,5800.0,83.9002,83.9002,83.8299,83.8562,5800.0
2013-09-13 13:35:00,95.43,95.43,95.39,95.4,2400.0,83.8475,83.8475,83.8123,83.8211,2400.0
2013-09-13 13:40:00,95.4,95.55,95.4,95.55,5600.0,83.8211,83.9529,83.8211,83.9529,5600.0
2013-09-13 13:45:00,95.55,95.55,95.5,95.51,3700.0,83.9529,83.9529,83.909,83.9178,3700.0
2013-09-13 13:50:00,95.52,95.57,95.52,95.56,5800.0,83.9265,83.9705,83.9265,83.9617,5800.0
2013-09-13 13:55:00,95.57,95.59,95.55,95.56,7500.0,83.9705,83.988,83.9529,83.9617,7500.0
2013-09-13 14:00:00,95.55,95.61,95.55,95.61,4000.0,83.9529,84.0056,83.9529,84.0056,4000.0
2013-09-13 14:05:00,95.6,95.6,95.51,95.54,4300.0,83.9968,83.9968,83.9178,83.9441,4300.0
2013-09-13 14:10:00,95.55,95.71,95.54,95.68,11100.0,83.9529,84.0935,83.9441,84.0671,11100.0
2013-09-13 14:15:00,95.67,95.67,95.55,95.56,5400.0,84.0583,84.0583,83.9529,83.9617,5400.0
2013-09-13 14:20:00,95.56,95.6,95.56,95.59,3100.0,83.9617,83.9968,83.9617,83.988,3100.0
2013-09-13 14:25:00,95.6,95.61,95.58,95.61,1600.0,83.9968,84.0056,83.9793,84.0056,1600.0
2013-09-13 14:30:00,95.61,95.61,95.54,95.54,6000.0,84.0056,84.0056,83.9441,83.9441,6000.0
2013-09-13 14:35:00,95.54,95.58,95.54,95.54,5400.0,83.9441,83.9793,83.9441,83.9441,5400.0
2013-09-13 14:40:00,95.54,95.58,95.53,95.53,6500.0,83.9441,83.9793,83.9353,83.9353,6500.0
2013-09-13 14:45:00,95.55,95.58,95.55,95.55,4400.0,83.9529,83.9793,83.9529,83.9529,4400.0
2013-09-13 14:50:00,95.55,95.56,95.5,95.54,8400.0,83.9529,83.9617,83.909,83.9441,8400.0
2013-09-13 14:55:00,95.54,95.55,95.52,95.52,4100.0,83.9441,83.9529,83.9265,83.9265,4100.0
2013-09-13 15:00:00,95.53,95.54,95.5,95.5,5600.0,83.9353,83.9441,83.909,83.909,5600.0
2013-09-13 15:05:00,95.52,95.53,95.51,95.52,9500.0,83.9265,83.9353,83.9178,83.9265,9500.0
2013-09-13 15:10:00,95.53,95.56,95.51,95.56,9800.0,83.9353,83.9617,83.9178,83.9617,9800.0
2013-09-13 15:15:00,95.56,95.59,95.55,95.55,10600.0,83.9617,83.988,83.9529,83.9529,10600.0
2013-09-13 15:20:00,95.55,95.6,95.54,95.58,21800.0,83.9529,83.9968,83.9441,83.9793,21800.0
2013-09-13 15:25:00,95.58,95.65,95.58,95.64,10900.0,83.9793,84.0408,83.9793,84.032,10900.0
2013-09-13 15:30:00,95.64,95.66,95.63,95.64,6500.0,84.032,84.0495,84.0232,84.032,6500.0
2013-09-13 15:35:00,95.64,95.66,95.59,95.59,15100.0,84.032,84.0495,83.988,83.988,15100.0
2013-09-13 15:40:00,95.59,95.67,95.59,95.65,13800.0,83.988,84.0583,83.988,84.0408,13800.0
2013-09-13 15:45:00,95.64,95.65,95.59,95.63,21800.0,84.032,84.0408,83.988,84.0232,21800.0
2013-09-13 15:50:00,95.64,95.64,95.55,95.55,21100.0,84.032,84.032,83.9529,83.9529,21100.0
2013-09-13 15:55:00,95.55,95.72,95.54,95.7,51000.0,83.9529,84.1023,83.9441,84.0847,51000.0
2013-09-16 09:30:00,96.89,96.95,96.7,96.71,14000.0,85.1303,85.183,84.9633,84.9721,14000.0
2013-09-16 09:35:00,96.75,96.75,96.42,96.53,2800.0,85.0073,85.0073,84.7173,84.814,2800.0
2013-09-16 09:40:00,96.6,96.6,96.27,96.27,6400.0,84.8755,84.8755,84.5855,84.5855,6400.0
2013-09-16 09:45:00,96.26,96.32,96.16,96.18,8400.0,84.5767,84.6294,84.4889,84.5064,8400.0
2013-09-16 09:50:00,96.12,96.24,96.11,96.15,9600.0,84.4537,84.5591,84.4449,84.4801,9600.0
2013-09-16 09:55:00,96.15,96.27,96.02,96.2,11900.0,84.4801,84.5855,84.3659,84.524,11900.0
2013-09-16 10:00:00,96.18,96.18,96.0,96.1,5300.0,84.5064,84.5064,84.3483,84.4361,5300.0
2013-09-16 10:05:00,96.16,96.47,96.16,96.38,11600.0,84.4889,84.7612,84.4889,84.6822,11600.0
2013-09-16 10:10:00,96.4,96.46,96.34,96.42,3000.0,84.6997,84.7524,84.647,84.7173,3000.0
2013-09-16 10:15:00,96.44,96.57,96.41,96.41,3800.0,84.7349,84.8491,84.7085,84.7085,3800.0
2013-09-16 10:20:00,96.48,96.69,96.48,96.69,4900.0,84.77,84.9545,84.77,84.9545,4900.0
2013-09-16 10:25:00,96.69,96.73,96.61,96.64,3400.0,84.9545,84.9897,84.8842,84.9106,3400.0
2013-09-16 10:30:00,96.66,96.79,96.65,96.71,5100.0,84.9282,85.0424,84.9194,84.9721,5100.0
2013-09-16 10:35:00,96.65,96.8,96.63,96.79,4200.0,84.9194,85.0512,84.9018,85.0424,4200.0
2013-09-16 10:40:00,96.79,96.82,96.72,96.76,6100.0,85.0424,85.0688,84.9809,85.016,6100.0
2013-09-16 10:45:00,96.77,96.94,96.77,96.92,6100.0,85.0248,85.1742,85.0248,85.1566,6100.0
2013-09-16 10:50:00,96.9,96.93,96.83,96.84,3900.0,85.139,85.1654,85.0775,85.0863,3900.0
2013-09-16 10:55:00,96.83,96.84,96.75,96.76,3400.0,85.0775,85.0863,85.0073,85.016,3400.0
2013-09-16 11:00:00,96.82,96.82,96.68,96.68,4300.0,85.0688,85.0688,84.9457,84.9457,4300.0
2013-09-16 11:05:00,96.69,96.74,96.67,96.74,5600.0,84.9545,84.9985,84.937,84.9985,5600.0
2013-09-16 11:10:00,96.74,96.87,96.74,96.87,6400.0,84.9985,85.1127,84.9985,85.1127,6400.0
2013-09-16 11:15:00,96.87,96.96,96.85,96.96,6200.0,85.1127,85.1918,85.0951,85.1918,6200.0
2013-09-16 11:20:00,96.96,97.09,96.92,96.94,14600.0,85.1918,85.306,85.1566,85.1742,14600.0
2013-09-16 11:25:00,96.94,96.98,96.88,96.97,7500.0,85.1742,85.2093,85.1215,85.2005,7500.0
2013-09-16 11:30:00,96.96,96.97,96.85,96.85,5600.0,85.1918,85.2005,85.0951,85.0951,5600.0
2013-09-16 11:35:00,96.86,96.88,96.79,96.88,3900.0,85.1039,85.1215,85.0424,85.1215,3900.0
2013-09-16 11:40:00,96.88,96.94,96.85,96.89,3800.0,85.1215,85.1742,85.0951,85.1303,3800.0
2013-09-16 11:45:00,96.86,96.87,96.74,96.75,10100.0,85.1039,85.1127,84.9985,85.0073,10100.0
2013-09-16 11:50:00,96.76,96.81,96.76,96.77,2200.0,85.016,85.06,85.016,85.0248,2200.0
2013-09-16 11:55:00,96.77,96.92,96.77,96.92,12700.0,85.0248,85.1566,85.0248,85.1566,12700.0
2013-09-16 12:00:00,96.94,96.99,96.94,96.98,4800.0,85.1742,85.2181,85.1742,85.2093,4800.0
2013-09-16 12:05:00,96.98,97.04,96.96,96.98,4500.0,85.2093,85.2621,85.1918,85.2093,4500.0
2013-09-16 12:10:00,96.99,97.09,96.99,97.07,2800.0,85.2181,85.306,85.2181,85.2884,2800.0
2013-09-16 12:15:00,97.08,97.21,97.07,97.19,6200.0,85.2972,85.4114,85.2884,85.3938,6200.0
2013-09-16 12:20:00,97.18,97.19,97.12,97.15,3300.0,85.3851,85.3938,85.3323,85.3587,3300.0
2013-09-16 12:25:00,97.16,97.19,97.16,97.19,3600.0,85.3675,85.3938,85.3675,85.3938,3600.0
2013-09-16 12:30:00,97.16,97.18,97.07,97.18,5000.0,85.3675,85.3851,85.2884,85.3851,5000.0
2013-09-16 12:35:00,97.17,97.24,97.15,97.24,4200.0,85.3763,85.4378,85.3587,85.4378,4200.0
2013-09-16 12:40:00,97.21,97.23,97.16,97.21,4600.0,85.4114,85.429,85.3675,85.4114,4600.0
2013-09-16 12:45:00,97.17,97.2,97.15,97.15,4100.0,85.3763,85.4026,85.3587,85.3587,4100.0
2013-09-16 12:50:00,97.16,97.22,97.15,97.18,3600.0,85.3675,85.4202,85.3587,85.3851,3600.0
2013-09-16 12:55:00,97.16,97.16,97.03,97.06,7700.0,85.3675,85.3675,85.2533,85.2796,7700.0
2013-09-16 13:00:00,97.07,97.18,97.07,97.15,4500.0,85.2884,85.3851,85.2884,85.3587,4500.0
2013-09-16 13:05:00,97.15,97.16,97.06,97.06,2400.0,85.3587,85.3675,85.2796,85.2796,2400.0
2013-09-16 13:10:00,97.08,97.13,97.08,97.12,1200.0,85.2972,85.3411,85.2972,85.3323,1200.0
2013-09-16 13:15:00,97.12,97.14,97.08,97.12,2500.0,85.3323,85.3499,85.2972,85.3323,2500.0
2013-09-16 13:20:00,97.12,97.17,97.08,97.15,5500.0,85.3323,85.3763,85.2972,85.3587,5500.0
2013-09-16 13:25:00,97.13,97.16,97.08,97.08,2200.0,85.3411,85.3675,85.2972,85.2972,2200.0
2013-09-16 13:30:00,97.07,97.07,97.03,97.05,2900.0,85.2884,85.2884,85.2533,85.2708,2900.0
2013-09-16 13:35:00,97.06,97.06,97.01,97.06,4500.0,85.2796,85.2796,85.2357,85.2796,4500.0
2013-09-16 13:40:00,97.06,97.06,96.82,96.94,10100.0,85.2796,85.2796,85.0688,85.1742,10100.0
2013-09-16 13:45:00,96.91,96.97,96.91,96.97,2600.0,85.1478,85.2005,85.1478,85.2005,2600.0
2013-09-16 13:50:00,96.97,97.09,96.97,97.09,6600.0,85.2005,85.306,85.2005,85.306,6600.0
2013-09-16 13:55:00,97.09,97.11,97.0,97.11,4100.0,85.306,85.3236,85.2269,85.3236,4100.0
2013-09-16 14:00:00,97.11,97.11,97.05,97.05,5300.0,85.3236,85.3236,85.2708,85.2708,5300.0
2013-09-16 14:05:00,97.03,97.13,97.02,97.12,5900.0,85.2533,85.3411,85.2445,85.3323,5900.0
2013-09-16 14:10:00,97.12,97.16,97.09,97.12,7300.0,85.3323,85.3675,85.306,85.3323,7300.0
2013-09-16 14:15:00,97.11,97.33,97.11,97.3,17000.0,85.3236,85.5169,85.3236,85.4905,17000.0
2013-09-16 14:20:00,97.29,97.29,97.1,97.11,38000.0,85.4817,85.4817,85.3148,85.3236,38000.0
2013-09-16 14:25:00,97.11,97.11,96.99,96.99,7600.0,85.3236,85.3236,85.2181,85.2181,7600.0
2013-09-16 14:30:00,96.99,97.0,96.87,96.92,4800.0,85.2181,85.2269,85.1127,85.1566,4800.0
2013-09-16 14:35:00,96.95,96.98,96.87,96.88,3700.0,85.183,85.2093,85.1127,85.1215,3700.0
2013-09-16 14:40:00,96.86,96.87,96.83,96.83,4700.0,85.1039,85.1127,85.0775,85.0775,4700.0
2013-09-16 14:45:00,96.83,96.97,96.79,96.94,6300.0,85.0775,85.2005,85.0424,85.1742,6300.0
2013-09-16 14:50:00,96.93,96.96,96.92,96.92,4000.0,85.1654,85.1918,85.1566,85.1566,4000.0
2013-09-16 14:55:00,96.91,96.95,96.88,96.88,7500.0,85.1478,85.183,85.1215,85.1215,7500.0
2013-09-16 15:00:00,96.88,97.01,96.87,97.01,8000.0,85.1215,85.2357,85.1127,85.2357,8000.0
2013-09-16 15:05:00,97.0,97.04,96.93,97.04,7300.0,85.2269,85.2621,85.1654,85.2621,7300.0
2013-09-16 15:10:00,97.04,97.07,97.01,97.03,5000.0,85.2621,85.2884,85.2357,85.2533,5000.0
2013-09-16 15:15:00,97.03,97.05,96.99,97.0,7200.0,85.2533,85.2708,85.2181,85.2269,7200.0
2013-09-16 15:20:00,97.0,97.01,96.88,96.88,9200.0,85.2269,85.2357,85.1215,85.1215,9200.0
2013-09-16 15:25:00,96.9,96.91,96.81,96.82,10100.0,85.139,85.1478,85.06,85.0688,10100.0
2013-09-16 15:30:00,96.81,96.83,96.74,96.77,17100.0,85.06,85.0775,84.9985,85.0248,17100.0
2013-09-16 15:35:00,96.77,96.78,96.66,96.76,14000.0,85.0248,85.0336,84.9282,85.016,14000.0
2013-09-16 15:40:00,96.76,96.82,96.65,96.65,11100.0,85.016,85.0688,84.9194,84.9194,11100.0
2013-09-16 15:45:00,96.67,96.77,96.65,96.73,30300.0,84.937,85.0248,84.9194,84.9897,30300.0
2013-09-16 15:50:00,96.75,96.83,96.74,96.82,35700.0,85.0073,85.0775,84.9985,85.0688,35700.0
2013-09-16 15:55:00,96.81,96.87,96.76,96.84,53100.0,85.06,85.1127,85.016,85.0863,53100.0
2013-09-17 09:30:00,96.95,96.99,96.61,96.61,20100.0,85.183,85.2181,84.8842,84.8842,20100.0
2013-09-17 09:35:00,96.61,96.65,96.38,96.63,16100.0,84.8842,84.9194,84.6822,84.9018,16100.0
2013-09-17 09:40:00,96.63,96.63,96.45,96.51,10800.0,84.9018,84.9018,84.7437,84.7964,10800.0
2013-09-17 09:45:00,96.5,96.51,96.33,96.36,8000.0,84.7876,84.7964,84.6382,84.6646,8000.0
2013-09-17 09:50:00,96.34,96.48,96.31,96.37,7000.0,84.647,84.77,84.6207,84.6734,7000.0
2013-09-17 09:55:00,96.36,96.4,96.27,96.32,9400.0,84.6646,84.6997,84.5855,84.6294,9400.0
2013-09-17 10:00:00,96.32,96.47,96.32,96.39,6900.0,84.6294,84.7612,84.6294,84.6909,6900.0
2013-09-17 10:05:00,96.38,96.57,96.38,96.56,14100.0,84.6822,84.8491,84.6822,84.8403,14100.0
2013-09-17 10:10:00,96.56,96.61,96.47,96.61,11900.0,84.8403,84.8842,84.7612,84.8842,11900.0
2013-09-17 10:15:00,96.61,96.63,96.58,96.58,6100.0,84.8842,84.9018,84.8579,84.8579,6100.0
2013-09-17 10:20:00,96.56,96.59,96.52,96.55,5100.0,84.8403,84.8667,84.8052,84.8315,5100.0
2013-09-17 10:25:00,96.55,96.56,96.47,96.47,5000.0,84.8315,84.8403,84.7612,84.7612,5000.0
2013-09-17 10:30:00,96.47,96.48,96.41,96.41,10400.0,84.7612,84.77,84.7085,84.7085,10400.0
2013-09-17 10:35:00,96.41,96.41,96.29,96.3,4000.0,84.7085,84.7085,84.6031,84.6119,4000.0
2013-09-17 10:40:00,96.28,96.31,96.26,96.3,7700.0,84.5943,84.6207,84.5767,84.6119,7700.0
2013-09-17 10:45:00,96.31,96.31,96.14,96.14,11100.0,84.6207,84.6207,84.4713,84.4713,11100.0
2013-09-17 10:50:00,96.15,96.16,96.03,96.09,13300.0,84.4801,84.4889,84.3746,84.4274,13300.0
2013-09-17 10:55:00,96.09,96.12,96.06,96.07,9200.0,84.4274,84.4537,84.401,84.4098,9200.0
2013-09-17 11:00:00,96.07,96.12,96.07,96.12,7100.0,84.4098,84.4537,84.4098,84.4537,7100.0
2013-09-17 11:05:00,96.13,96.19,96.12,96.12,9400.0,84.4625,84.5152,84.4537,84.4537,9400.0
2013-09-17 11:10:00,96.13,96.25,96.13,96.19,6600.0,84.4625,84.5679,84.4625,84.5152,6600.0
2013-09-17 11:15:00,96.19,96.27,96.17,96.27,3800.0,84.5152,84.5855,84.4976,84.5855,3800.0
2013-09-17 11:20:00,96.27,96.29,96.2,96.2,3300.0,84.5855,84.6031,84.524,84.524,3300.0
2013-09-17 11:25:00,96.18,96.2,96.16,96.16,6500.0,84.5064,84.524,84.4889,84.4889,6500.0
2013-09-17 11:30:00,96.16,96.23,96.15,96.15,6300.0,84.4889,84.5504,84.4801,84.4801,6300.0
2013-09-17 11:35:00,96.13,96.22,96.13,96.22,3700.0,84.4625,84.5416,84.4625,84.5416,3700.0
2013-09-17 11:40:00,96.21,96.22,96.13,96.16,9000.0,84.5328,84.5416,84.4625,84.4889,9000.0
2013-09-17 11:45:00,96.17,96.17,96.1,96.1,13800.0,84.4976,84.4976,84.4361,84.4361,13800.0
2013-09-17 11:50:00,96.11,96.17,96.11,96.11,8500.0,84.4449,84.4976,84.4449,84.4449,8500.0
2013-09-17 11:55:00,96.12,96.15,96.08,96.13,5800.0,84.4537,84.4801,84.4186,84.4625,5800.0
2013-09-17 12:00:00,96.14,96.2,96.14,96.19,5000.0,84.4713,84.524,84.4713,84.5152,5000.0
2013-09-17 12:05:00,96.21,96.21,96.17,96.17,3000.0,84.5328,84.5328,84.4976,84.4976,3000.0
2013-09-17 12:10:00,96.17,96.17,96.11,96.12,8700.0,84.4976,84.4976,84.4449,84.4537,8700.0
2013-09-17 12:15:00,96.14,96.21,96.13,96.21,8500.0,84.4713,84.5328,84.4625,84.5328,8500.0
2013-09-17 12:20:00,96.21,96.28,96.2,96.28,1900.0,84.5328,84.5943,84.524,84.5943,1900.0
2013-09-17 12:25:00,96.28,96.28,96.25,96.25,4600.0,84.5943,84.5943,84.5679,84.5679,4600.0
2013-09-17 12:30:00,96.25,96.26,96.18,96.19,6600.0,84.5679,84.5767,84.5064,84.5152,6600.0
2013-09-17 12:35:00,96.17,96.19,96.16,96.16,2300.0,84.4976,84.5152,84.4889,84.4889,2300.0
2013-09-17 12:40:00,96.17,96.17,96.15,96.16,6900.0,84.4976,84.4976,84.4801,84.4889,6900.0
2013-09-17 12:45:00,96.16,96.16,96.12,96.12,5800.0,84.4889,84.4889,84.4537,84.4537,5800.0
2013-09-17 12:50:00,96.13,96.16,96.13,96.16,3900.0,84.4625,84.4889,84.4625,84.4889,3900.0
2013-09-17 12:55:00,96.17,96.21,96.16,96.2,3000.0,84.4976,84.5328,84.4889,84.524,3000.0
2013-09-17 13:00:00,96.2,96.23,96.19,96.2,5200.0,84.524,84.5504,84.5152,84.524,5200.0
2013-09-17 13:05:00,96.21,96.21,96.11,96.12,10100.0,84.5328,84.5328,84.4449,84.4537,10100.0
2013-09-17 13:10:00,96.12,96.13,96.08,96.08,6500.0,84.4537,84.4625,84.4186,84.4186,6500.0
2013-09-17 13:15:00,96.08,96.12,96.08,96.11,3300.0,84.4186,84.4537,84.4186,84.4449,3300.0
2013-09-17 13:20:00,96.1,96.11,96.08,96.08,5100.0,84.4361,84.4449,84.4186,84.4186,5100.0
2013-09-17 13:25:00,96.08,96.12,96.08,96.11,5800.0,84.4186,84.4537,84.4186,84.4449,5800.0
2013-09-17 13:30:00,96.1,96.11,96.03,96.05,9400.0,84.4361,84.4449,84.3746,84.3922,9400.0
2013-09-17 13:35:00,96.05,96.05,95.97,95.98,13800.0,84.3922,84.3922,84.3219,84.3307,13800.0
2013-09-17 13:40:00,95.98,96.11,95.98,96.11,5700.0,84.3307,84.4449,84.3307,84.4449,5700.0
2013-09-17 13:45:00,96.1,96.13,96.08,96.12,11500.0,84.4361,84.4625,84.4186,84.4537,11500.0
2013-09-17 13:50:00,96.11,96.17,96.11,96.16,5400.0,84.4449,84.4976,84.4449,84.4889,5400.0
2013-09-17 13:55:00,96.16,96.16,96.12,96.14,13100.0,84.4889,84.4889,84.4537,84.4713,13100.0
2013-09-17 14:00:00,96.14,96.17,96.12,96.15,8100.0,84.4713,84.4976,84.4537,84.4801,8100.0
2013-09-17 14:05:00,96.16,96.16,96.1,96.12,16000.0,84.4889,84.4889,84.4361,84.4537,16000.0
2013-09-17 14:10:00,96.12,96.16,96.08,96.09,10200.0,84.4537,84.4889,84.4186,84.4274,10200.0
2013-09-17 14:15:00,96.08,96.08,96.05,96.07,8500.0,84.4186,84.4186,84.3922,84.4098,8500.0
2013-09-17 14:20:00,96.09,96.09,96.06,96.09,10200.0,84.4274,84.4274,84.401,84.4274,10200.0
2013-09-17 14:25:00,96.1,96.16,96.1,96.16,6900.0,84.4361,84.4889,84.4361,84.4889,6900.0
2013-09-17 14:30:00,96.16,96.19,96.13,96.19,11500.0,84.4889,84.5152,84.4625,84.5152,11500.0
2013-09-17 14:35:00,96.19,96.2,96.16,96.18,9400.0,84.5152,84.524,84.4889,84.5064,9400.0
2013-09-17 14:40:00,96.2,96.24,96.19,96.2,7600.0,84.524,84.5591,84.5152,84.524,7600.0
2013-09-17 14:45:00,96.21,96.21,96.16,96.17,10300.0,84.5328,84.5328,84.4889,84.4976,10300.0
2013-09-17 14:50:00,96.17,96.19,96.14,96.18,9400.0,84.4976,84.5152,84.4713,84.5064,9400.0
2013-09-17 14:55:00,96.18,96.23,96.18,96.2,7600.0,84.5064,84.5504,84.5064,84.524,7600.0
2013-09-17 15:00:00,96.2,96.21,96.18,96.19,7100.0,84.524,84.5328,84.5064,84.5152,7100.0
2013-09-17 15:05:00,96.19,96.2,96.16,96.16,6400.0,84.5152,84.524,84.4889,84.4889,6400.0
2013-09-17 15:10:00,96.17,96.17,96.13,96.15,10900.0,84.4976,84.4976,84.4625,84.4801,10900.0
2013-09-17 15:15:00,96.15,96.15,96.1,96.11,12100.0,84.4801,84.4801,84.4361,84.4449,12100.0
2013-09-17 15:20:00,96.12,96.14,96.1,96.11,10600.0,84.4537,84.4713,84.4361,84.4449,10600.0
2013-09-17 15:25:00,96.11,96.2,96.08,96.14,18300.0,84.4449,84.524,84.4186,84.4713,18300.0
2013-09-17 15:30:00,96.14,96.16,96.04,96.05,18200.0,84.4713,84.4889,84.3834,84.3922,18200.0
2013-09-17 15:35:00,96.05,96.14,96.04,96.12,18500.0,84.3922,84.4713,84.3834,84.4537,18500.0
2013-09-17 15:40:00,96.12,96.24,96.12,96.2,22000.0,84.4537,84.5591,84.4537,84.524,22000.0
2013-09-17 15:45:00,96.2,96.26,96.18,96.19,23000.0,84.524,84.5767,84.5064,84.5152,23000.0
2013-09-17 15:50:00,96.18,96.2,96.14,96.15,29300.0,84.5064,84.524,84.4713,84.4801,29300.0
2013-09-17 15:55:00,96.16,96.28,96.1,96.28,56000.0,84.4889,84.5943,84.4361,84.5943,56000.0
2013-09-18 09:30:00,96.38,96.67,96.38,96.42,12100.0,84.6822,84.937,84.6822,84.7173,12100.0
2013-09-18 09:35:00,96.45,96.47,96.17,96.18,6200.0,84.7437,84.7612,84.4976,84.5064,6200.0
2013-09-18 09:40:00,96.14,96.22,96.0,96.22,6100.0,84.4713,84.5416,84.3483,84.5416,6100.0
2013-09-18 09:45:00,96.23,96.36,96.22,96.36,3800.0,84.5504,84.6646,84.5416,84.6646,3800.0
2013-09-18 09:50:00,96.38,96.6,96.38,96.6,5300.0,84.6822,84.8755,84.6822,84.8755,5300.0
2013-09-18 09:55:00,96.62,96.68,96.52,96.6,5300.0,84.893,84.9457,84.8052,84.8755,5300.0
2013-09-18 10:00:00,96.63,96.79,96.54,96.79,18100.0,84.9018,85.0424,84.8227,85.0424,18100.0
2013-09-18 10:05:00,96.8,97.0,96.76,96.91,7600.0,85.0512,85.2269,85.016,85.1478,7600.0
2013-09-18 10:10:00,96.9,97.08,96.89,96.89,8400.0,85.139,85.2972,85.1303,85.1303,8400.0
2013-09-18 10:15:00,96.87,97.03,96.86,97.0,9200.0,85.1127,85.2533,85.1039,85.2269,9200.0
2013-09-18 10:20:00,97.04,97.18,97.03,97.12,7700.0,85.2621,85.3851,85.2533,85.3323,7700.0
2013-09-18 10:25:00,97.12,97.12,96.83,96.99,10300.0,85.3323,85.3323,85.0775,85.2181,10300.0
2013-09-18 10:30:00,97.0,97.06,96.99,97.02,7300.0,85.2269,85.2796,85.2181,85.2445,7300.0
2013-09-18 10:35:00,97.03,97.25,97.01,97.22,18200.0,85.2533,85.4466,85.2357,85.4202,18200.0
2013-09-18 10:40:00,97.21,97.21,97.1,97.12,9900.0,85.4114,85.4114,85.3148,85.3323,9900.0
2013-09-18 10:45:00,97.15,97.17,97.11,97.14,6600.0,85.3587,85.3763,85.3236,85.3499,6600.0
2013-09-18 10:50:00,97.16,97.32,97.16,97.27,16000.0,85.3675,85.5081,85.3675,85.4641,16000.0
2013-09-18 10:55:00,97.3,97.4,97.27,97.39,7500.0,85.4905,85.5784,85.4641,85.5696,7500.0
2013-09-18 11:00:00,97.36,97.36,97.25,97.26,8600.0,85.5432,85.5432,85.4466,85.4554,8600.0
2013-09-18 11:05:00,97.25,97.3,97.22,97.29,6600.0,85.4466,85.4905,85.4202,85.4817,6600.0
2013-09-18 11:10:00,97.29,97.39,97.28,97.3,13100.0,85.4817,85.5696,85.4729,85.4905,13100.0
2013-09-18 11:15:00,97.3,97.3,97.21,97.26,8000.0,85.4905,85.4905,85.4114,85.4554,8000.0
2013-09-18 11:20:00,97.26,97.31,97.25,97.3,7400.0,85.4554,85.4993,85.4466,85.4905,7400.0
2013-09-18 11:25:00,97.31,97.35,97.3,97.35,4200.0,85.4993,85.5344,85.4905,85.5344,4200.0
2013-09-18 11:30:00,97.32,97.48,97.32,97.46,8500.0,85.5081,85.6486,85.5081,85.6311,8500.0
2013-09-18 11:35:00,97.46,97.55,97.42,97.42,8300.0,85.6311,85.7102,85.5959,85.5959,8300.0
2013-09-18 11:40:00,97.42,97.43,97.34,97.43,5800.0,85.5959,85.6047,85.5256,85.6047,5800.0
2013-09-18 11:45:00,97.44,97.46,97.35,97.36,7200.0,85.6135,85.6311,85.5344,85.5432,7200.0
2013-09-18 11:50:00,97.35,97.42,97.31,97.32,11200.0,85.5344,85.5959,85.4993,85.5081,11200.0
2013-09-18 11:55:00,97.31,97.4,97.3,97.34,10200.0,85.4993,85.5784,85.4905,85.5256,10200.0
2013-09-18 12:00:00,97.32,97.32,97.2,97.2,5500.0,85.5081,85.5081,85.4026,85.4026,5500.0
2013-09-18 12:05:00,97.21,97.28,97.21,97.26,10800.0,85.4114,85.4729,85.4114,85.4554,10800.0
2013-09-18 12:10:00,97.28,97.28,97.09,97.19,30300.0,85.4729,85.4729,85.306,85.3938,30300.0
2013-09-18 12:15:00,97.17,97.44,97.15,97.44,16000.0,85.3763,85.6135,85.3587,85.6135,16000.0
2013-09-18 12:20:00,97.43,97.59,97.43,97.57,7700.0,85.6047,85.7453,85.6047,85.7277,7700.0
2013-09-18 12:25:00,97.58,97.63,97.53,97.54,8700.0,85.7365,85.7804,85.6926,85.7014,8700.0
2013-09-18 12:30:00,97.53,97.55,97.5,97.55,9100.0,85.6926,85.7102,85.6662,85.7102,9100.0
2013-09-18 12:35:00,97.55,97.64,97.54,97.64,7300.0,85.7102,85.7892,85.7014,85.7892,7300.0
2013-09-18 12:40:00,97.64,97.71,97.64,97.71,12200.0,85.7892,85.8507,85.7892,85.8507,12200.0
2013-09-18 12:45:00,97.68,97.7,97.58,97.58,8100.0,85.8244,85.8419,85.7365,85.7365,8100.0
2013-09-18 12:50:00,97.57,97.57,97.5,97.57,8000.0,85.7277,85.7277,85.6662,85.7277,8000.0
2013-09-18 12:55:00,97.58,97.61,97.48,97.54,11200.0,85.7365,85.7629,85.6486,85.7014,11200.0
2013-09-18 13:00:00,97.51,97.69,97.51,97.68,12900.0,85.675,85.8332,85.675,85.8244,12900.0
2013-09-18 13:05:00,97.68,97.73,97.66,97.73,6800.0,85.8244,85.8683,85.8068,85.8683,6800.0
2013-09-18 13:10:00,97.75,97.82,97.72,97.82,10800.0,85.8859,85.9474,85.8595,85.9474,10800.0
2013-09-18 13:15:00,97.83,97.87,97.77,97.82,13600.0,85.9562,85.9913,85.9035,85.9474,13600.0
2013-09-18 13:20:00,97.82,97.88,97.82,97.88,21300.0,85.9474,86.0001,85.9474,86.0001,21300.0
2013-09-18 13:25:00,97.89,97.95,97.86,97.95,12100.0,86.0089,86.0616,85.9825,86.0616,12100.0
2013-09-18 13:30:00,97.94,97.94,97.87,97.9,7700.0,86.0528,86.0528,85.9913,86.0177,7700.0
2013-09-18 13:35:00,97.89,97.98,97.88,97.96,9500.0,86.0089,86.088,86.0001,86.0704,9500.0
2013-09-18 13:40:00,97.95,98.01,97.95,98.0,9600.0,86.0616,86.1143,86.0616,86.1055,9600.0
2013-09-18 13:45:00,97.99,98.12,97.99,98.06,8100.0,86.0967,86.211,86.0967,86.1583,8100.0
2013-09-18 13:50:00,98.06,98.15,98.05,98.15,10100.0,86.1583,86.2373,86.1495,86.2373,10100.0
2013-09-18 13:55:00,98.16,98.26,98.14,98.26,16800.0,86.2461,86.334,86.2285,86.334,16800.0
2013-09-18 14:00:00,98.28,98.68,98.26,98.6,30400.0,86.3516,86.703,86.334,86.6327,30400.0
2013-09-18 14:05:00,98.56,98.67,98.47,98.58,26600.0,86.5976,86.6942,86.5185,86.6151,26600.0
2013-09-18 14:10:00,98.61,98.83,98.59,98.7,17500.0,86.6415,86.8348,86.6239,86.7206,17500.0
2013-09-18 14:15:00,98.76,98.87,98.74,98.81,10100.0,86.7733,86.8699,86.7557,86.8172,10100.0
2013-09-18 14:20:00,98.8,98.93,98.77,98.9,38300.0,86.8084,86.9227,86.7821,86.8963,38300.0
2013-09-18 14:25:00,98.9,98.91,98.72,98.81,9400.0,86.8963,86.9051,86.7381,86.8172,9400.0
2013-09-18 14:30:00,98.77,98.85,98.69,98.75,11600.0,86.7821,86.8524,86.7118,86.7645,11600.0
2013-09-18 14:35:00,98.82,98.85,98.68,98.73,10000.0,86.826,86.8524,86.703,86.7469,10000.0
2013-09-18 14:40:00,98.78,98.96,98.73,98.92,9000.0,86.7909,86.949,86.7469,86.9139,9000.0
2013-09-18 14:45:00,98.9,99.04,98.86,99.02,7600.0,86.8963,87.0193,86.8612,87.0017,7600.0
2013-09-18 14:50:00,99.0,99.15,98.98,99.15,12100.0,86.9842,87.116,86.9666,87.116,12100.0
2013-09-18 14:55:00,99.15,99.32,99.05,99.26,16300.0,87.116,87.2653,87.0281,87.2126,16300.0
2013-09-18 15:00:00,99.32,99.33,99.15,99.19,11200.0,87.2653,87.2741,87.116,87.1511,11200.0
2013-09-18 15:05:00,99.17,99.22,99.1,99.19,11200.0,87.1335,87.1775,87.072,87.1511,11200.0
2013-09-18 15:10:00,99.19,99.21,99.08,99.08,15800.0,87.1511,87.1687,87.0545,87.0545,15800.0
2013-09-18 15:15:00,99.1,99.12,98.96,98.97,10700.0,87.072,87.0896,86.949,86.9578,10700.0
2013-09-18 15:20:00,98.97,99.04,98.9,99.04,16000.0,86.9578,87.0193,86.8963,87.0193,16000.0
2013-09-18 15:25:00,99.05,99.05,98.88,98.94,14300.0,87.0281,87.0281,86.8787,86.9314,14300.0
2013-09-18 15:30:00,98.94,99.0,98.92,98.95,18800.0,86.9314,86.9842,86.9139,86.9402,18800.0
2013-09-18 15:35:00,98.96,99.01,98.89,98.9,32300.0,86.949,86.9929,86.8875,86.8963,32300.0
2013-09-18 15:40:00,98.9,98.95,98.85,98.94,39100.0,86.8963,86.9402,86.8524,86.9314,39100.0
2013-09-18 15:45:00,98.95,98.99,98.79,98.79,41000.0,86.9402,86.9754,86.7997,86.7997,41000.0
2013-09-18 15:50:00,98.81,98.89,98.74,98.79,52700.0,86.8172,86.8875,86.7557,86.7997,52700.0
2013-09-18 15:55:00,98.8,99.01,98.79,99.0,75200.0,86.8084,86.9929,86.7997,86.9842,75200.0
2013-09-19 09:30:00,99.04,99.45,99.04,99.19,36000.0,87.0193,87.3795,87.0193,87.1511,36000.0
2013-09-19 09:35:00,99.2,99.28,98.77,98.77,17600.0,87.1599,87.2302,86.7821,86.7821,17600.0
2013-09-19 09:40:00,98.78,98.97,98.61,98.78,19700.0,86.7909,86.9578,86.6415,86.7909,19700.0
2013-09-19 09:45:00,98.74,98.77,98.54,98.56,16700.0,86.7557,86.7821,86.58,86.5976,16700.0
2013-09-19 09:50:00,98.58,98.61,98.53,98.6,8000.0,86.6151,86.6415,86.5712,86.6327,8000.0
2013-09-19 09:55:00,98.61,98.99,98.6,98.99,9800.0,86.6415,86.9754,86.6327,86.9754,9800.0
2013-09-19 10:00:00,99.05,99.39,99.03,99.39,10100.0,87.0281,87.3268,87.0105,87.3268,10100.0
2013-09-19 10:05:00,99.38,99.41,98.91,98.97,11900.0,87.318,87.3444,86.9051,86.9578,11900.0
2013-09-19 10:10:00,98.96,99.03,98.89,98.91,4600.0,86.949,87.0105,86.8875,86.9051,4600.0
2013-09-19 10:15:00,98.91,98.99,98.89,98.91,11700.0,86.9051,86.9754,86.8875,86.9051,11700.0
2013-09-19 10:20:00,98.92,99.04,98.88,99.0,9400.0,86.9139,87.0193,86.8787,86.9842,9400.0
2013-09-19 10:25:00,99.0,99.09,98.97,99.08,7300.0,86.9842,87.0632,86.9578,87.0545,7300.0
2013-09-19 10:30:00,99.09,99.09,98.86,98.93,8600.0,87.0632,87.0632,86.8612,86.9227,8600.0
2013-09-19 10:35:00,98.92,98.95,98.87,98.94,3300.0,86.9139,86.9402,86.8699,86.9314,3300.0
2013-09-19 10:40:00,98.93,98.95,98.87,98.92,4700.0,86.9227,86.9402,86.8699,86.9139,4700.0
2013-09-19 10:45:00,98.93,98.93,98.74,98.74,6400.0,86.9227,86.9227,86.7557,86.7557,6400.0
2013-09-19 10:50:00,98.72,98.75,98.59,98.66,4200.0,86.7381,86.7645,86.6239,86.6854,4200.0
2013-09-19 10:55:00,98.69,98.78,98.64,98.72,4800.0,86.7118,86.7909,86.6679,86.7381,4800.0
2013-09-19 11:00:00,98.65,98.75,98.65,98.71,6500.0,86.6766,86.7645,86.6766,86.7294,6500.0
2013-09-19 11:05:00,98.75,98.76,98.66,98.66,4000.0,86.7645,86.7733,86.6854,86.6854,4000.0
2013-09-19 11:10:00,98.67,98.67,98.54,98.65,6000.0,86.6942,86.6942,86.58,86.6766,6000.0
2013-09-19 11:15:00,98.64,98.66,98.63,98.65,3700.0,86.6679,86.6854,86.6591,86.6766,3700.0
2013-09-19 11:20:00,98.68,98.71,98.68,98.7,1800.0,86.703,86.7294,86.703,86.7206,1800.0
2013-09-19 11:25:00,98.67,98.67,98.61,98.61,4800.0,86.6942,86.6942,86.6415,86.6415,4800.0
2013-09-19 11:30:00,98.6,98.6,98.41,98.48,8400.0,86.6327,86.6327,86.4658,86.5273,8400.0
2013-09-19 11:35:00,98.52,98.58,98.52,98.56,2400.0,86.5624,86.6151,86.5624,86.5976,2400.0
2013-09-19 11:40:00,98.58,98.65,98.57,98.58,3400.0,86.6151,86.6766,86.6064,86.6151,3400.0
2013-09-19 11:45:00,98.58,98.71,98.57,98.69,5300.0,86.6151,86.7294,86.6064,86.7118,5300.0
2013-09-19 11:50:00,98.68,98.73,98.68,98.7,3500.0,86.703,86.7469,86.703,86.7206,3500.0
2013-09-19 11:55:00,98.71,98.76,98.69,98.76,2600.0,86.7294,86.7733,86.7118,86.7733,2600.0
2013-09-19 12:00:00,98.77,98.87,98.73,98.84,7400.0,86.7821,86.8699,86.7469,86.8436,7400.0
2013-09-19 12:05:00,98.87,98.92,98.87,98.9,6600.0,86.8699,86.9139,86.8699,86.8963,6600.0
2013-09-19 12:10:00,98.89,98.9,98.84,98.84,3600.0,86.8875,86.8963,86.8436,86.8436,3600.0
2013-09-19 12:15:00,98.84,98.87,98.61,98.63,9100.0,86.8436,86.8699,86.6415,86.6591,9100.0
2013-09-19 12:20:00,98.64,98.64,98.53,98.54,9100.0,86.6679,86.6679,86.5712,86.58,9100.0
2013-09-19 12:25:00,98.56,98.7,98.56,98.7,4700.0,86.5976,86.7206,86.5976,86.7206,4700.0
2013-09-19 12:30:00,98.69,98.69,98.63,98.68,5400.0,86.7118,86.7118,86.6591,86.703,5400.0
2013-09-19 12:35:00,98.7,98.7,98.63,98.63,1200.0,86.7206,86.7206,86.6591,86.6591,1200.0
2013-09-19 12:40:00,98.63,98.64,98.62,98.63,1800.0,86.6591,86.6679,86.6503,86.6591,1800.0
2013-09-19 12:45:00,98.61,98.61,98.57,98.57,2000.0,86.6415,86.6415,86.6064,86.6064,2000.0
2013-09-19 12:50:00,98.58,98.61,98.57,98.57,2100.0,86.6151,86.6415,86.6064,86.6064,2100.0
2013-09-19 12:55:00,98.58,98.62,98.54,98.56,2400.0,86.6151,86.6503,86.58,86.5976,2400.0
2013-09-19 13:00:00,98.56,98.58,98.52,98.52,4000.0,86.5976,86.6151,86.5624,86.5624,4000.0
2013-09-19 13:05:00,98.51,98.52,98.4,98.4,4800.0,86.5536,86.5624,86.457,86.457,4800.0
2013-09-19 13:10:00,98.42,98.44,98.38,98.42,2600.0,86.4746,86.4921,86.4394,86.4746,2600.0
2013-09-19 13:15:00,98.44,98.57,98.44,98.55,3600.0,86.4921,86.6064,86.4921,86.5888,3600.0
2013-09-19 13:20:00,98.58,98.6,98.43,98.45,9000.0,86.6151,86.6327,86.4833,86.5009,9000.0
2013-09-19 13:25:00,98.44,98.46,98.38,98.46,6100.0,86.4921,86.5097,86.4394,86.5097,6100.0
2013-09-19 13:30:00,98.49,98.5,98.44,98.49,2800.0,86.5361,86.5448,86.4921,86.5361,2800.0
2013-09-19 13:35:00,98.47,98.62,98.47,98.6,6500.0,86.5185,86.6503,86.5185,86.6327,6500.0
2013-09-19 13:40:00,98.61,98.69,98.49,98.49,6800.0,86.6415,86.7118,86.5361,86.5361,6800.0
2013-09-19 13:45:00,98.48,98.49,98.37,98.38,8900.0,86.5273,86.5361,86.4306,86.4394,8900.0
2013-09-19 13:50:00,98.37,98.43,98.33,98.43,5700.0,86.4306,86.4833,86.3955,86.4833,5700.0
2013-09-19 13:55:00,98.43,98.48,98.4,98.47,6800.0,86.4833,86.5273,86.457,86.5185,6800.0
2013-09-19 14:00:00,98.46,98.52,98.46,98.47,6800.0,86.5097,86.5624,86.5097,86.5185,6800.0
2013-09-19 14:05:00,98.46,98.54,98.46,98.51,4300.0,86.5097,86.58,86.5097,86.5536,4300.0
2013-09-19 14:10:00,98.52,98.68,98.52,98.68,7300.0,86.5624,86.703,86.5624,86.703,7300.0
2013-09-19 14:15:00,98.66,98.67,98.58,98.6,7400.0,86.6854,86.6942,86.6151,86.6327,7400.0
2013-09-19 14:20:00,98.61,98.64,98.58,98.64,3900.0,86.6415,86.6679,86.6151,86.6679,3900.0
2013-09-19 14:25:00,98.64,98.74,98.64,98.69,7400.0,86.6679,86.7557,86.6679,86.7118,7400.0
2013-09-19 14:30:00,98.68,98.68,98.59,98.6,4500.0,86.703,86.703,86.6239,86.6327,4500.0
2013-09-19 14:35:00,98.6,98.66,98.6,98.65,5300.0,86.6327,86.6854,86.6327,86.6766,5300.0
2013-09-19 14:40:00,98.66,98.66,98.51,98.52,10900.0,86.6854,86.6854,86.5536,86.5624,10900.0
2013-09-19 14:45:00,98.54,98.75,98.52,98.75,6000.0,86.58,86.7645,86.5624,86.7645,6000.0
2013-09-19 14:50:00,98.74,98.75,98.68,98.75,6800.0,86.7557,86.7645,86.703,86.7645,6800.0
2013-09-19 14:55:00,98.76,98.81,98.75,98.79,7000.0,86.7733,86.8172,86.7645,86.7997,7000.0
2013-09-19 15:00:00,98.79,98.85,98.79,98.82,9300.0,86.7997,86.8524,86.7997,86.826,9300.0
2013-09-19 15:05:00,98.82,98.86,98.8,98.8,7400.0,86.826,86.8612,86.8084,86.8084,7400.0
2013-09-19 15:10:00,98.8,98.84,98.8,98.84,6100.0,86.8084,86.8436,86.8084,86.8436,6100.0
2013-09-19 15:15:00,98.84,98.85,98.79,98.82,14400.0,86.8436,86.8524,86.7997,86.826,14400.0
2013-09-19 15:20:00,98.82,98.89,98.82,98.89,7500.0,86.826,86.8875,86.826,86.8875,7500.0
2013-09-19 15:25:00,98.88,98.89,98.8,98.87,12600.0,86.8787,86.8875,86.8084,86.8699,12600.0
2013-09-19 15:30:00,98.86,98.95,98.86,98.94,10600.0,86.8612,86.9402,86.8612,86.9314,10600.0
2013-09-19 15:35:00,98.93,98.94,98.88,98.94,10100.0,86.9227,86.9314,86.8787,86.9314,10100.0
2013-09-19 15:40:00,98.95,99.01,98.89,98.9,24100.0,86.9402,86.9929,86.8875,86.8963,24100.0
2013-09-19 15:45:00,98.89,98.95,98.84,98.94,18900.0,86.8875,86.9402,86.8436,86.9314,18900.0
2013-09-19 15:50:00,98.93,98.95,98.92,98.93,33700.0,86.9227,86.9402,86.9139,86.9227,33700.0
2013-09-19 15:55:00,98.93,98.94,98.78,98.82,55800.0,86.9227,86.9314,86.7909,86.826,55800.0
2013-09-20 09:30:00,98.96,98.96,98.82,98.82,249400.0,86.949,86.949,86.826,86.826,249400.0
2013-09-20 09:35:00,98.89,99.24,98.89,99.14,5000.0,86.8875,87.195,86.8875,87.1072,5000.0
2013-09-20 09:40:00,99.05,99.17,99.02,99.14,3600.0,87.0281,87.1335,87.0017,87.1072,3600.0
2013-09-20 09:45:00,99.11,99.16,99.06,99.09,5200.0,87.0808,87.1247,87.0369,87.0632,5200.0
2013-09-20 09:50:00,99.09,99.24,99.09,99.24,4500.0,87.0632,87.195,87.0632,87.195,4500.0
2013-09-20 09:55:00,99.2,99.2,98.85,98.91,10100.0,87.1599,87.1599,86.8524,86.9051,10100.0
2013-09-20 10:00:00,98.92,99.02,98.92,98.95,6100.0,86.9139,87.0017,86.9139,86.9402,6100.0
2013-09-20 10:05:00,98.9,99.0,98.87,98.94,10600.0,86.8963,86.9842,86.8699,86.9314,10600.0
2013-09-20 10:10:00,98.97,99.28,98.97,99.26,11000.0,86.9578,87.2302,86.9578,87.2126,11000.0
2013-09-20 10:15:00,99.2,99.22,99.08,99.1,4200.0,87.1599,87.1775,87.0545,87.072,4200.0
2013-09-20 10:20:00,99.14,99.27,99.14,99.24,13400.0,87.1072,87.2214,87.1072,87.195,13400.0
2013-09-20 10:25:00,99.23,99.28,99.16,99.16,3600.0,87.1862,87.2302,87.1247,87.1247,3600.0
2013-09-20 10:30:00,99.15,99.27,99.14,99.18,8600.0,87.116,87.2214,87.1072,87.1423,8600.0
2013-09-20 10:35:00,99.16,99.18,99.09,99.14,2800.0,87.1247,87.1423,87.0632,87.1072,2800.0
2013-09-20 10:40:00,99.15,99.15,99.04,99.08,6800.0,87.116,87.116,87.0193,87.0545,6800.0
2013-09-20 10:45:00,99.05,99.09,99.02,99.09,3500.0,87.0281,87.0632,87.0017,87.0632,3500.0
2013-09-20 10:50:00,99.05,99.21,99.05,99.21,3400.0,87.0281,87.1687,87.0281,87.1687,3400.0
2013-09-20 10:55:00,99.2,99.23,99.05,99.12,9700.0,87.1599,87.1862,87.0281,87.0896,9700.0
2013-09-20 11:00:00,99.14,99.24,99.13,99.18,1800.0,87.1072,87.195,87.0984,87.1423,1800.0
2013-09-20 11:05:00,99.2,99.3,99.19,99.25,6600.0,87.1599,87.2478,87.1511,87.2038,6600.0
2013-09-20 11:10:00,99.24,99.24,99.04,99.09,8600.0,87.195,87.195,87.0193,87.0632,8600.0
2013-09-20 11:15:00,99.07,99.13,99.07,99.1,1200.0,87.0457,87.0984,87.0457,87.072,1200.0
2013-09-20 11:20:00,99.2,99.2,99.06,99.15,13900.0,87.1599,87.1599,87.0369,87.116,13900.0
2013-09-20 11:25:00,99.18,99.19,99.13,99.19,2900.0,87.1423,87.1511,87.0984,87.1511,2900.0
2013-09-20 11:30:00,99.21,99.21,99.13,99.13,2900.0,87.1687,87.1687,87.0984,87.0984,2900.0
2013-09-20 11:35:00,99.12,99.14,99.02,99.02,3100.0,87.0896,87.1072,87.0017,87.0017,3100.0
2013-09-20 11:40:00,99.04,99.05,98.94,98.94,3500.0,87.0193,87.0281,86.9314,86.9314,3500.0
2013-09-20 11:45:00,98.94,98.97,98.94,98.97,3900.0,86.9314,86.9578,86.9314,86.9578,3900.0
2013-09-20 11:50:00,98.97,99.05,98.94,99.05,4100.0,86.9578,87.0281,86.9314,87.0281,4100.0
2013-09-20 11:55:00,99.01,99.01,98.7,98.7,8700.0,86.9929,86.9929,86.7206,86.7206,8700.0
2013-09-20 12:00:00,98.7,98.82,98.7,98.78,3900.0,86.7206,86.826,86.7206,86.7909,3900.0
2013-09-20 12:05:00,98.75,98.81,98.75,98.81,1700.0,86.7645,86.8172,86.7645,86.8172,1700.0
2013-09-20 12:10:00,98.89,98.89,98.86,98.88,1000.0,86.8875,86.8875,86.8612,86.8787,1000.0
2013-09-20 12:15:00,98.89,98.9,98.78,98.85,11200.0,86.8875,86.8963,86.7909,86.8524,11200.0
2013-09-20 12:20:00,98.82,98.83,98.73,98.73,4400.0,86.826,86.8348,86.7469,86.7469,4400.0
2013-09-20 12:25:00,98.71,98.8,98.71,98.79,3400.0,86.7294,86.8084,86.7294,86.7997,3400.0
2013-09-20 12:30:00,98.78,98.79,98.59,98.6,5900.0,86.7909,86.7997,86.6239,86.6327,5900.0
2013-09-20 12:35:00,98.6,98.68,98.6,98.66,7400.0,86.6327,86.703,86.6327,86.6854,7400.0
2013-09-20 12:40:00,98.69,98.75,98.66,98.75,2800.0,86.7118,86.7645,86.6854,86.7645,2800.0
2013-09-20 12:45:00,98.75,98.86,98.75,98.86,3800.0,86.7645,86.8612,86.7645,86.8612,3800.0
2013-09-20 12:50:00,98.85,98.88,98.8,98.8,4900.0,86.8524,86.8787,86.8084,86.8084,4900.0
2013-09-20 12:55:00,98.79,98.81,98.76,98.76,1700.0,86.7997,86.8172,86.7733,86.7733,1700.0
2013-09-20 13:00:00,98.76,98.82,98.73,98.81,3600.0,86.7733,86.826,86.7469,86.8172,3600.0
2013-09-20 13:05:00,98.81,98.82,98.74,98.75,2700.0,86.8172,86.826,86.7557,86.7645,2700.0
2013-09-20 13:10:00,98.73,98.78,98.73,98.77,3900.0,86.7469,86.7909,86.7469,86.7821,3900.0
2013-09-20 13:15:00,98.78,98.78,98.61,98.65,5100.0,86.7909,86.7909,86.6415,86.6766,5100.0
2013-09-20 13:20:00,98.64,98.69,98.6,98.6,3800.0,86.6679,86.7118,86.6327,86.6327,3800.0
2013-09-20 13:25:00,98.59,98.67,98.52,98.66,4500.0,86.6239,86.6942,86.5624,86.6854,4500.0
2013-09-20 13:30:00,98.64,98.72,98.64,98.7,1900.0,86.6679,86.7381,86.6679,86.7206,1900.0
2013-09-20 13:35:00,98.72,98.73,98.65,98.65,4000.0,86.7381,86.7469,86.6766,86.6766,4000.0
2013-09-20 13:40:00,98.65,98.65,98.51,98.53,4600.0,86.6766,86.6766,86.5536,86.5712,4600.0
2013-09-20 13:45:00,98.53,98.57,98.53,98.56,3400.0,86.5712,86.6064,86.5712,86.5976,3400.0
2013-09-20 13:50:00,98.55,98.61,98.55,98.61,2200.0,86.5888,86.6415,86.5888,86.6415,2200.0
2013-09-20 13:55:00,98.61,98.61,98.51,98.52,6000.0,86.6415,86.6415,86.5536,86.5624,6000.0
2013-09-20 14:00:00,98.53,98.57,98.41,98.55,12600.0,86.5712,86.6064,86.4658,86.5888,12600.0
2013-09-20 14:05:00,98.55,98.58,98.5,98.56,4600.0,86.5888,86.6151,86.5448,86.5976,4600.0
2013-09-20 14:10:00,98.56,98.57,98.49,98.49,5100.0,86.5976,86.6064,86.5361,86.5361,5100.0
2013-09-20 14:15:00,98.47,98.47,98.41,98.45,6300.0,86.5185,86.5185,86.4658,86.5009,6300.0
2013-09-20 14:20:00,98.44,98.57,98.44,98.55,13700.0,86.4921,86.6064,86.4921,86.5888,13700.0
2013-09-20 14:25:00,98.54,98.54,98.42,98.43,4100.0,86.58,86.58,86.4746,86.4833,4100.0
2013-09-20 14:30:00,98.44,98.46,98.37,98.37,7900.0,86.4921,86.5097,86.4306,86.4306,7900.0
2013-09-20 14:35:00,98.36,98.37,98.28,98.28,9100.0,86.4218,86.4306,86.3516,86.3516,9100.0
2013-09-20 14:40:00,98.26,98.4,98.24,98.34,11400.0,86.334,86.457,86.3164,86.4043,11400.0
2013-09-20 14:45:00,98.34,98.48,98.32,98.47,5600.0,86.4043,86.5273,86.3867,86.5185,5600.0
2013-09-20 14:50:00,98.48,98.48,98.34,98.34,4900.0,86.5273,86.5273,86.4043,86.4043,4900.0
2013-09-20 14:55:00,98.33,98.39,98.33,98.36,9000.0,86.3955,86.4482,86.3955,86.4218,9000.0
2013-09-20 15:00:00,98.35,98.44,98.34,98.4,6800.0,86.4131,86.4921,86.4043,86.457,6800.0
2013-09-20 15:05:00,98.4,98.4,98.35,98.35,3800.0,86.457,86.457,86.4131,86.4131,3800.0
2013-09-20 15:10:00,98.36,98.38,98.27,98.37,12600.0,86.4218,86.4394,86.3428,86.4306,12600.0
2013-09-20 15:15:00,98.4,98.5,98.4,98.45,8200.0,86.457,86.5448,86.457,86.5009,8200.0
2013-09-20 15:20:00,98.46,98.51,98.35,98.35,12300.0,86.5097,86.5536,86.4131,86.4131,12300.0
2013-09-20 15:25:00,98.36,98.4,98.29,98.29,11300.0,86.4218,86.457,86.3603,86.3603,11300.0
2013-09-20 15:30:00,98.28,98.28,98.18,98.19,18800.0,86.3516,86.3516,86.2637,86.2725,18800.0
2013-09-20 15:35:00,98.17,98.35,98.17,98.29,18000.0,86.2549,86.4131,86.2549,86.3603,18000.0
2013-09-20 15:40:00,98.3,98.43,98.29,98.42,25500.0,86.3691,86.4833,86.3603,86.4746,25500.0
2013-09-20 15:45:00,98.41,98.42,98.28,98.35,45800.0,86.4658,86.4746,86.3516,86.4131,45800.0
2013-09-20 15:50:00,98.35,98.47,98.32,98.44,36200.0,86.4131,86.5185,86.3867,86.4921,36200.0
2013-09-20 15:55:00,98.46,98.46,98.18,98.21,111700.0,86.5097,86.5097,86.2637,86.29,111700.0
2013-09-23 09:30:00,98.35,98.47,98.25,98.27,62700.0,86.4131,86.5185,86.3252,86.3428,62700.0
2013-09-23 09:35:00,98.27,98.27,98.01,98.12,17600.0,86.3428,86.3428,86.1143,86.211,17600.0
2013-09-23 09:40:00,98.14,98.19,97.76,97.92,24400.0,86.2285,86.2725,85.8947,86.0352,24400.0
2013-09-23 09:45:00,97.92,98.27,97.92,98.27,7600.0,86.0352,86.3428,86.0352,86.3428,7600.0
2013-09-23 09:50:00,98.29,98.59,98.26,98.47,18200.0,86.3603,86.6239,86.334,86.5185,18200.0
2013-09-23 09:55:00,98.47,98.59,98.47,98.58,10800.0,86.5185,86.6239,86.5185,86.6151,10800.0
2013-09-23 10:00:00,98.59,98.81,98.51,98.81,8300.0,86.6239,86.8172,86.5536,86.8172,8300.0
2013-09-23 10:05:00,98.76,98.79,98.55,98.55,17600.0,86.7733,86.7997,86.5888,86.5888,17600.0
2013-09-23 10:10:00,98.6,98.74,98.57,98.65,4900.0,86.6327,86.7557,86.6064,86.6766,4900.0
2013-09-23 10:15:00,98.66,98.8,98.63,98.74,6600.0,86.6854,86.8084,86.6591,86.7557,6600.0
2013-09-23 10:20:00,98.74,98.86,98.74,98.76,6100.0,86.7557,86.8612,86.7557,86.7733,6100.0
2013-09-23 10:25:00,98.76,98.79,98.64,98.7,10800.0,86.7733,86.7997,86.6679,86.7206,10800.0
2013-09-23 10:30:00,98.72,98.81,98.63,98.74,15500.0,86.7381,86.8172,86.6591,86.7557,15500.0
2013-09-23 10:35:00,98.74,98.76,98.6,98.61,8200.0,86.7557,86.7733,86.6327,86.6415,8200.0
2013-09-23 10:40:00,98.65,98.65,98.58,98.62,6900.0,86.6766,86.6766,86.6151,86.6503,6900.0
2013-09-23 10:45:00,98.6,98.71,98.58,98.67,6500.0,86.6327,86.7294,86.6151,86.6942,6500.0
2013-09-23 10:50:00,98.68,98.7,98.53,98.54,2600.0,86.703,86.7206,86.5712,86.58,2600.0
2013-09-23 10:55:00,98.55,98.56,98.41,98.43,6600.0,86.5888,86.5976,86.4658,86.4833,6600.0
2013-09-23 11:00:00,98.45,98.58,98.44,98.56,4800.0,86.5009,86.6151,86.4921,86.5976,4800.0
2013-09-23 11:05:00,98.49,98.53,98.43,98.46,5800.0,86.5361,86.5712,86.4833,86.5097,5800.0
2013-09-23 11:10:00,98.48,98.54,98.42,98.46,6700.0,86.5273,86.58,86.4746,86.5097,6700.0
2013-09-23 11:15:00,98.45,98.55,98.43,98.53,4800.0,86.5009,86.5888,86.4833,86.5712,4800.0
2013-09-23 11:20:00,98.54,98.59,98.51,98.53,3700.0,86.58,86.6239,86.5536,86.5712,3700.0
2013-09-23 11:25:00,98.51,98.64,98.49,98.56,5300.0,86.5536,86.6679,86.5361,86.5976,5300.0
2013-09-23 11:30:00,98.59,98.62,98.54,98.58,4300.0,86.6239,86.6503,86.58,86.6151,4300.0
2013-09-23 11:35:00,98.58,98.59,98.48,98.58,7400.0,86.6151,86.6239,86.5273,86.6151,7400.0
2013-09-23 11:40:00,98.61,98.66,98.58,98.58,2900.0,86.6415,86.6854,86.6151,86.6151,2900.0
2013-09-23 11:45:00,98.58,98.58,98.53,98.58,4000.0,86.6151,86.6151,86.5712,86.6151,4000.0
2013-09-23 11:50:00,98.56,98.6,98.5,98.6,2200.0,86.5976,86.6327,86.5448,86.6327,2200.0
2013-09-23 11:55:00,98.64,98.64,98.5,98.56,3500.0,86.6679,86.6679,86.5448,86.5976,3500.0
2013-09-23 12:00:00,98.56,98.63,98.54,98.59,3700.0,86.5976,86.6591,86.58,86.6239,3700.0
2013-09-23 12:05:00,98.59,98.68,98.59,98.63,7600.0,86.6239,86.703,86.6239,86.6591,7600.0
2013-09-23 12:10:00,98.63,98.66,98.59,98.61,5400.0,86.6591,86.6854,86.6239,86.6415,5400.0
2013-09-23 12:15:00,98.62,98.64,98.59,98.59,2300.0,86.6503,86.6679,86.6239,86.6239,2300.0
2013-09-23 12:20:00,98.59,98.63,98.58,98.59,9600.0,86.6239,86.6591,86.6151,86.6239,9600.0
2013-09-23 12:25:00,98.59,98.64,98.58,98.58,9200.0,86.6239,86.6679,86.6151,86.6151,9200.0
2013-09-23 12:30:00,98.59,98.6,98.54,98.58,4900.0,86.6239,86.6327,86.58,86.6151,4900.0
2013-09-23 12:35:00,98.56,98.64,98.56,98.64,2600.0,86.5976,86.6679,86.5976,86.6679,2600.0
2013-09-23 12:40:00,98.65,98.66,98.58,98.6,19100.0,86.6766,86.6854,86.6151,86.6327,19100.0
2013-09-23 12:45:00,98.63,98.64,98.6,98.63,5500.0,86.6591,86.6679,86.6327,86.6591,5500.0
2013-09-23 12:50:00,98.64,98.74,98.64,98.72,4100.0,86.6679,86.7557,86.6679,86.7381,4100.0
2013-09-23 12:55:00,98.73,98.8,98.73,98.8,3900.0,86.7469,86.8084,86.7469,86.8084,3900.0
2013-09-23 13:00:00,98.8,98.88,98.79,98.88,5300.0,86.8084,86.8787,86.7997,86.8787,5300.0
2013-09-23 13:05:00,98.89,98.94,98.86,98.92,4100.0,86.8875,86.9314,86.8612,86.9139,4100.0
2013-09-23 13:10:00,98.92,99.01,98.85,98.87,7400.0,86.9139,86.9929,86.8524,86.8699,7400.0
2013-09-23 13:15:00,98.84,98.84,98.78,98.83,1900.0,86.8436,86.8436,86.7909,86.8348,1900.0
2013-09-23 13:20:00,98.84,98.86,98.77,98.77,2900.0,86.8436,86.8612,86.7821,86.7821,2900.0
2013-09-23 13:25:00,98.76,98.83,98.75,98.79,3800.0,86.7733,86.8348,86.7645,86.7997,3800.0
2013-09-23 13:30:00,98.79,98.79,98.7,98.7,1900.0,86.7997,86.7997,86.7206,86.7206,1900.0
2013-09-23 13:35:00,98.71,98.74,98.66,98.69,3600.0,86.7294,86.7557,86.6854,86.7118,3600.0
2013-09-23 13:40:00,98.71,98.77,98.67,98.67,8900.0,86.7294,86.7821,86.6942,86.6942,8900.0
2013-09-23 13:45:00,98.69,98.76,98.66,98.71,5400.0,86.7118,86.7733,86.6854,86.7294,5400.0
2013-09-23 13:50:00,98.7,98.79,98.7,98.77,3000.0,86.7206,86.7997,86.7206,86.7821,3000.0
2013-09-23 13:55:00,98.77,98.77,98.71,98.76,3400.0,86.7821,86.7821,86.7294,86.7733,3400.0
2013-09-23 14:00:00,98.77,98.77,98.66,98.67,6600.0,86.7821,86.7821,86.6854,86.6942,6600.0
2013-09-23 14:05:00,98.69,98.69,98.58,98.59,4000.0,86.7118,86.7118,86.6151,86.6239,4000.0
2013-09-23 14:10:00,98.61,98.67,98.61,98.67,5500.0,86.6415,86.6942,86.6415,86.6942,5500.0
2013-09-23 14:15:00,98.65,98.67,98.6,98.6,4800.0,86.6766,86.6942,86.6327,86.6327,4800.0
2013-09-23 14:20:00,98.61,98.61,98.56,98.56,3900.0,86.6415,86.6415,86.5976,86.5976,3900.0
2013-09-23 14:25:00,98.55,98.55,98.38,98.4,9700.0,86.5888,86.5888,86.4394,86.457,9700.0
2013-09-23 14:30:00,98.39,98.42,98.38,98.4,6900.0,86.4482,86.4746,86.4394,86.457,6900.0
2013-09-23 14:35:00,98.42,98.42,98.32,98.38,6400.0,86.4746,86.4746,86.3867,86.4394,6400.0
2013-09-23 14:40:00,98.37,98.39,98.3,98.34,5600.0,86.4306,86.4482,86.3691,86.4043,5600.0
2013-09-23 14:45:00,98.33,98.34,98.26,98.27,7200.0,86.3955,86.4043,86.334,86.3428,7200.0
2013-09-23 14:50:00,98.27,98.41,98.27,98.4,7000.0,86.3428,86.4658,86.3428,86.457,7000.0
2013-09-23 14:55:00,98.38,98.39,98.33,98.36,5700.0,86.4394,86.4482,86.3955,86.4218,5700.0
2013-09-23 15:00:00,98.36,98.39,98.31,98.38,5100.0,86.4218,86.4482,86.3779,86.4394,5100.0
2013-09-23 15:05:00,98.39,98.42,98.38,98.4,5400.0,86.4482,86.4746,86.4394,86.457,5400.0
2013-09-23 15:10:00,98.41,98.41,98.28,98.29,6800.0,86.4658,86.4658,86.3516,86.3603,6800.0
2013-09-23 15:15:00,98.3,98.39,98.3,98.38,7000.0,86.3691,86.4482,86.3691,86.4394,7000.0
2013-09-23 15:20:00,98.4,98.4,98.25,98.25,13800.0,86.457,86.457,86.3252,86.3252,13800.0
2013-09-23 15:25:00,98.24,98.32,98.22,98.22,11800.0,86.3164,86.3867,86.2988,86.2988,11800.0
2013-09-23 15:30:00,98.23,98.3,98.23,98.23,12100.0,86.3076,86.3691,86.3076,86.3076,12100.0
2013-09-23 15:35:00,98.23,98.35,98.23,98.3,9600.0,86.3076,86.4131,86.3076,86.3691,9600.0
2013-09-23 15:40:00,98.29,98.41,98.27,98.4,13200.0,86.3603,86.4658,86.3428,86.457,13200.0
2013-09-23 15:45:00,98.4,98.41,98.28,98.29,23400.0,86.457,86.4658,86.3516,86.3603,23400.0
2013-09-23 15:50:00,98.28,98.44,98.28,98.42,20000.0,86.3516,86.4921,86.3516,86.4746,20000.0
2013-09-23 15:55:00,98.42,98.46,98.32,98.38,49900.0,86.4746,86.5097,86.3867,86.4394,49900.0
2013-09-24 09:30:00,98.52,98.83,98.5,98.57,22100.0,86.5624,86.8348,86.5448,86.6064,22100.0
2013-09-24 09:35:00,98.56,98.71,98.44,98.44,7100.0,86.5976,86.7294,86.4921,86.4921,7100.0
2013-09-24 09:40:00,98.48,98.48,98.21,98.35,27000.0,86.5273,86.5273,86.29,86.4131,27000.0
2013-09-24 09:45:00,98.34,98.67,98.34,98.58,3400.0,86.4043,86.6942,86.4043,86.6151,3400.0
2013-09-24 09:50:00,98.53,98.53,98.32,98.4,6400.0,86.5712,86.5712,86.3867,86.457,6400.0
2013-09-24 09:55:00,98.35,98.44,98.27,98.44,4900.0,86.4131,86.4921,86.3428,86.4921,4900.0
2013-09-24 10:00:00,98.4,98.4,98.23,98.23,7100.0,86.457,86.457,86.3076,86.3076,7100.0
2013-09-24 10:05:00,98.2,98.29,98.2,98.24,4800.0,86.2813,86.3603,86.2813,86.3164,4800.0
2013-09-24 10:10:00,98.23,98.36,98.23,98.33,3200.0,86.3076,86.4218,86.3076,86.3955,3200.0
2013-09-24 10:15:00,98.32,98.32,98.14,98.17,6600.0,86.3867,86.3867,86.2285,86.2549,6600.0
2013-09-24 10:20:00,98.14,98.19,98.13,98.15,8100.0,86.2285,86.2725,86.2198,86.2373,8100.0
2013-09-24 10:25:00,98.17,98.22,98.11,98.2,11800.0,86.2549,86.2988,86.2022,86.2813,11800.0
2013-09-24 10:30:00,98.19,98.27,98.15,98.2,13800.0,86.2725,86.3428,86.2373,86.2813,13800.0
2013-09-24 10:35:00,98.2,98.35,98.2,98.22,15400.0,86.2813,86.4131,86.2813,86.2988,15400.0
2013-09-24 10:40:00,98.24,98.32,98.19,98.27,14900.0,86.3164,86.3867,86.2725,86.3428,14900.0
2013-09-24 10:45:00,98.27,98.29,98.16,98.16,7400.0,86.3428,86.3603,86.2461,86.2461,7400.0
2013-09-24 10:50:00,98.16,98.32,98.14,98.3,7600.0,86.2461,86.3867,86.2285,86.3691,7600.0
2013-09-24 10:55:00,98.3,98.43,98.3,98.43,2700.0,86.3691,86.4833,86.3691,86.4833,2700.0
2013-09-24 11:00:00,98.42,98.6,98.42,98.6,4700.0,86.4746,86.6327,86.4746,86.6327,4700.0
2013-09-24 11:05:00,98.6,98.6,98.5,98.5,3100.0,86.6327,86.6327,86.5448,86.5448,3100.0
2013-09-24 11:10:00,98.48,98.54,98.45,98.45,7000.0,86.5273,86.58,86.5009,86.5009,7000.0
2013-09-24 11:15:00,98.49,98.52,98.47,98.48,3800.0,86.5361,86.5624,86.5185,86.5273,3800.0
2013-09-24 11:20:00,98.48,98.48,98.41,98.48,6500.0,86.5273,86.5273,86.4658,86.5273,6500.0
2013-09-24 11:25:00,98.48,98.5,98.44,98.47,6200.0,86.5273,86.5448,86.4921,86.5185,6200.0
2013-09-24 11:30:00,98.47,98.49,98.35,98.37,11400.0,86.5185,86.5361,86.4131,86.4306,11400.0
2013-09-24 11:35:00,98.35,98.35,98.27,98.27,5600.0,86.4131,86.4131,86.3428,86.3428,5600.0
2013-09-24 11:40:00,98.3,98.35,98.28,98.32,3400.0,86.3691,86.4131,86.3516,86.3867,3400.0
2013-09-24 11:45:00,98.3,98.31,98.26,98.27,4400.0,86.3691,86.3779,86.334,86.3428,4400.0
2013-09-24 11:50:00,98.28,98.32,98.25,98.31,7400.0,86.3516,86.3867,86.3252,86.3779,7400.0
2013-09-24 11:55:00,98.33,98.43,98.32,98.43,2100.0,86.3955,86.4833,86.3867,86.4833,2100.0
2013-09-24 12:00:00,98.43,98.46,98.29,98.29,4200.0,86.4833,86.5097,86.3603,86.3603,4200.0
2013-09-24 12:05:00,98.27,98.31,98.24,98.3,6200.0,86.3428,86.3779,86.3164,86.3691,6200.0
2013-09-24 12:10:00,98.31,98.42,98.31,98.42,2900.0,86.3779,86.4746,86.3779,86.4746,2900.0
2013-09-24 12:15:00,98.44,98.49,98.4,98.44,5700.0,86.4921,86.5361,86.457,86.4921,5700.0
2013-09-24 12:20:00,98.46,98.52,98.45,98.51,3500.0,86.5097,86.5624,86.5009,86.5536,3500.0
2013-09-24 12:25:00,98.51,98.55,98.51,98.53,2300.0,86.5536,86.5888,86.5536,86.5712,2300.0
2013-09-24 12:30:00,98.52,98.55,98.49,98.51,3200.0,86.5624,86.5888,86.5361,86.5536,3200.0
2013-09-24 12:35:00,98.54,98.66,98.53,98.65,7900.0,86.58,86.6854,86.5712,86.6766,7900.0
2013-09-24 12:40:00,98.63,98.69,98.63,98.68,4200.0,86.6591,86.7118,86.6591,86.703,4200.0
2013-09-24 12:45:00,98.68,98.77,98.67,98.69,3000.0,86.703,86.7821,86.6942,86.7118,3000.0
2013-09-24 12:50:00,98.7,98.7,98.66,98.67,5200.0,86.7206,86.7206,86.6854,86.6942,5200.0
2013-09-24 12:55:00,98.67,98.72,98.67,98.69,2000.0,86.6942,86.7381,86.6942,86.7118,2000.0
2013-09-24 13:00:00,98.67,98.68,98.55,98.55,4000.0,86.6942,86.703,86.5888,86.5888,4000.0
2013-09-24 13:05:00,98.56,98.57,98.5,98.51,2500.0,86.5976,86.6064,86.5448,86.5536,2500.0
2013-09-24 13:10:00,98.51,98.52,98.49,98.49,3500.0,86.5536,86.5624,86.5361,86.5361,3500.0
2013-09-24 13:15:00,98.47,98.47,98.43,98.43,2100.0,86.5185,86.5185,86.4833,86.4833,2100.0
2013-09-24 13:20:00,98.43,98.44,98.42,98.42,3300.0,86.4833,86.4921,86.4746,86.4746,3300.0
2013-09-24 13:25:00,98.46,98.6,98.46,98.6,3900.0,86.5097,86.6327,86.5097,86.6327,3900.0
2013-09-24 13:30:00,98.62,98.64,98.6,98.6,1900.0,86.6503,86.6679,86.6327,86.6327,1900.0
2013-09-24 13:35:00,98.6,98.6,98.54,98.59,2700.0,86.6327,86.6327,86.58,86.6239,2700.0
2013-09-24 13:40:00,98.57,98.63,98.54,98.62,3400.0,86.6064,86.6591,86.58,86.6503,3400.0
2013-09-24 13:45:00,98.63,98.72,98.62,98.64,3200.0,86.6591,86.7381,86.6503,86.6679,3200.0
2013-09-24 13:50:00,98.65,98.67,98.65,98.67,1500.0,86.6766,86.6942,86.6766,86.6942,1500.0
2013-09-24 13:55:00,98.69,98.69,98.6,98.62,9600.0,86.7118,86.7118,86.6327,86.6503,9600.0
2013-09-24 14:00:00,98.6,98.76,98.6,98.75,4800.0,86.6327,86.7733,86.6327,86.7645,4800.0
2013-09-24 14:05:00,98.75,98.81,98.74,98.81,8400.0,86.7645,86.8172,86.7557,86.8172,8400.0
2013-09-24 14:10:00,98.82,98.82,98.72,98.72,4100.0,86.826,86.826,86.7381,86.7381,4100.0
2013-09-24 14:15:00,98.74,98.74,98.7,98.72,3800.0,86.7557,86.7557,86.7206,86.7381,3800.0
2013-09-24 14:20:00,98.72,98.75,98.72,98.72,1900.0,86.7381,86.7645,86.7381,86.7381,1900.0
2013-09-24 14:25:00,98.72,98.72,98.62,98.63,7000.0,86.7381,86.7381,86.6503,86.6591,7000.0
2013-09-24 14:30:00,98.62,98.67,98.59,98.67,4200.0,86.6503,86.6942,86.6239,86.6942,4200.0
2013-09-24 14:35:00,98.65,98.66,98.6,98.61,3500.0,86.6766,86.6854,86.6327,86.6415,3500.0
2013-09-24 14:40:00,98.62,98.62,98.58,98.6,3900.0,86.6503,86.6503,86.6151,86.6327,3900.0
2013-09-24 14:45:00,98.61,98.69,98.61,98.63,5700.0,86.6415,86.7118,86.6415,86.6591,5700.0
2013-09-24 14:50:00,98.63,98.63,98.61,98.63,4500.0,86.6591,86.6591,86.6415,86.6591,4500.0
2013-09-24 14:55:00,98.64,98.67,98.61,98.66,3500.0,86.6679,86.6942,86.6415,86.6854,3500.0
2013-09-24 15:00:00,98.64,98.66,98.54,98.6,13500.0,86.6679,86.6854,86.58,86.6327,13500.0
2013-09-24 15:05:00,98.6,98.72,98.6,98.72,8400.0,86.6327,86.7381,86.6327,86.7381,8400.0
2013-09-24 15:10:00,98.71,98.71,98.64,98.65,5600.0,86.7294,86.7294,86.6679,86.6766,5600.0
2013-09-24 15:15:00,98.66,98.79,98.66,98.75,6000.0,86.6854,86.7997,86.6854,86.7645,6000.0
2013-09-24 15:20:00,98.76,98.8,98.73,98.79,6000.0,86.7733,86.8084,86.7469,86.7997,6000.0
2013-09-24 15:25:00,98.76,98.76,98.59,98.59,7300.0,86.7733,86.7733,86.6239,86.6239,7300.0
2013-09-24 15:30:00,98.58,98.58,98.46,98.5,12500.0,86.6151,86.6151,86.5097,86.5448,12500.0
2013-09-24 15:35:00,98.49,98.49,98.36,98.4,9300.0,86.5361,86.5361,86.4218,86.457,9300.0
2013-09-24 15:40:00,98.41,98.53,98.4,98.5,16200.0,86.4658,86.5712,86.457,86.5448,16200.0
2013-09-24 15:45:00,98.49,98.51,98.46,98.5,34400.0,86.5361,86.5536,86.5097,86.5448,34400.0
2013-09-24 15:50:00,98.48,98.5,98.31,98.36,37100.0,86.5273,86.5448,86.3779,86.4218,37100.0
2013-09-24 15:55:00,98.37,98.38,98.23,98.37,35800.0,86.4306,86.4394,86.3076,86.4306,35800.0
2013-09-25 09:30:00,98.58,98.91,98.37,98.71,42400.0,86.6151,86.9051,86.4306,86.7294,42400.0
2013-09-25 09:35:00,98.7,98.88,98.65,98.69,5700.0,86.7206,86.8787,86.6766,86.7118,5700.0
2013-09-25 09:40:00,98.53,98.76,98.53,98.56,6500.0,86.5712,86.7733,86.5712,86.5976,6500.0
2013-09-25 09:45:00,98.52,98.69,98.36,98.66,7000.0,86.5624,86.7118,86.4218,86.6854,7000.0
2013-09-25 09:50:00,98.65,98.69,98.49,98.6,6400.0,86.6766,86.7118,86.5361,86.6327,6400.0
2013-09-25 09:55:00,98.65,98.65,98.48,98.5,1800.0,86.6766,86.6766,86.5273,86.5448,1800.0
2013-09-25 10:00:00,98.51,98.68,98.42,98.59,7000.0,86.5536,86.703,86.4746,86.6239,7000.0
2013-09-25 10:05:00,98.58,98.66,98.5,98.52,3400.0,86.6151,86.6854,86.5448,86.5624,3400.0
2013-09-25 10:10:00,98.49,98.49,98.37,98.42,3400.0,86.5361,86.5361,86.4306,86.4746,3400.0
2013-09-25 10:15:00,98.41,98.47,98.32,98.35,8900.0,86.4658,86.5185,86.3867,86.4131,8900.0
2013-09-25 10:20:00,98.35,98.52,98.29,98.42,5300.0,86.4131,86.5624,86.3603,86.4746,5300.0
2013-09-25 10:25:00,98.41,98.43,98.38,98.42,1600.0,86.4658,86.4833,86.4394,86.4746,1600.0
2013-09-25 10:30:00,98.44,98.57,98.43,98.54,2700.0,86.4921,86.6064,86.4833,86.58,2700.0
2013-09-25 10:35:00,98.59,98.6,98.55,98.57,900.0,86.6239,86.6327,86.5888,86.6064,900.0
2013-09-25 10:40:00,98.55,98.66,98.55,98.63,4100.0,86.5888,86.6854,86.5888,86.6591,4100.0
2013-09-25 10:45:00,98.59,98.62,98.54,98.54,2000.0,86.6239,86.6503,86.58,86.58,2000.0
2013-09-25 10:50:00,98.54,98.64,98.5,98.63,8700.0,86.58,86.6679,86.5448,86.6591,8700.0
2013-09-25 10:55:00,98.63,98.71,98.63,98.65,3200.0,86.6591,86.7294,86.6591,86.6766,3200.0
2013-09-25 11:00:00,98.62,98.62,98.42,98.44,4800.0,86.6503,86.6503,86.4746,86.4921,4800.0
2013-09-25 11:05:00,98.48,98.48,98.4,98.44,3900.0,86.5273,86.5273,86.457,86.4921,3900.0
2013-09-25 11:10:00,98.48,98.5,98.45,98.5,1400.0,86.5273,86.5448,86.5009,86.5448,1400.0
2013-09-25 11:15:00,98.5,98.68,98.5,98.68,3500.0,86.5448,86.703,86.5448,86.703,3500.0
2013-09-25 11:20:00,98.68,98.75,98.66,98.72,4800.0,86.703,86.7645,86.6854,86.7381,4800.0
2013-09-25 11:25:00,98.71,98.77,98.71,98.75,4100.0,86.7294,86.7821,86.7294,86.7645,4100.0
2013-09-25 11:30:00,98.74,98.77,98.66,98.66,3600.0,86.7557,86.7821,86.6854,86.6854,3600.0
2013-09-25 11:35:00,98.68,98.79,98.68,98.74,3300.0,86.703,86.7997,86.703,86.7557,3300.0
2013-09-25 11:40:00,98.7,98.79,98.63,98.78,8500.0,86.7206,86.7997,86.6591,86.7909,8500.0
2013-09-25 11:45:00,98.8,98.86,98.79,98.82,2200.0,86.8084,86.8612,86.7997,86.826,2200.0
2013-09-25 11:50:00,98.8,98.88,98.8,98.86,1700.0,86.8084,86.8787,86.8084,86.8612,1700.0
2013-09-25 11:55:00,98.85,98.87,98.85,98.85,800.0,86.8524,86.8699,86.8524,86.8524,800.0
2013-09-25 12:00:00,98.85,98.86,98.78,98.83,4500.0,86.8524,86.8612,86.7909,86.8348,4500.0
2013-09-25 12:05:00,98.81,98.91,98.8,98.89,6300.0,86.8172,86.9051,86.8084,86.8875,6300.0
2013-09-25 12:10:00,98.89,98.89,98.79,98.82,3400.0,86.8875,86.8875,86.7997,86.826,3400.0
2013-09-25 12:15:00,98.83,98.92,98.82,98.89,3800.0,86.8348,86.9139,86.826,86.8875,3800.0
2013-09-25 12:20:00,98.85,98.85,98.66,98.75,6400.0,86.8524,86.8524,86.6854,86.7645,6400.0
2013-09-25 12:25:00,98.7,98.82,98.68,98.79,4600.0,86.7206,86.826,86.703,86.7997,4600.0
2013-09-25 12:30:00,98.75,98.77,98.75,98.77,500.0,86.7645,86.7821,86.7645,86.7821,500.0
2013-09-25 12:35:00,98.78,98.82,98.77,98.81,2100.0,86.7909,86.826,86.7821,86.8172,2100.0
2013-09-25 12:40:00,98.79,98.81,98.77,98.77,600.0,86.7997,86.8172,86.7821,86.7821,600.0
2013-09-25 12:45:00,98.78,98.88,98.78,98.88,4700.0,86.7909,86.8787,86.7909,86.8787,4700.0
2013-09-25 12:50:00,98.88,98.88,98.78,98.79,2100.0,86.8787,86.8787,86.7909,86.7997,2100.0
2013-09-25 12:55:00,98.77,98.94,98.77,98.87,8200.0,86.7821,86.9314,86.7821,86.8699,8200.0
2013-09-25 13:00:00,98.85,98.94,98.85,98.9,700.0,86.8524,86.9314,86.8524,86.8963,700.0
2013-09-25 13:05:00,98.89,98.94,98.87,98.93,2000.0,86.8875,86.9314,86.8699,86.9227,2000.0
2013-09-25 13:10:00,98.9,98.96,98.9,98.94,4400.0,86.8963,86.949,86.8963,86.9314,4400.0
2013-09-25 13:15:00,98.95,98.95,98.83,98.83,4100.0,86.9402,86.9402,86.8348,86.8348,4100.0
2013-09-25 13:20:00,98.85,98.85,98.83,98.84,600.0,86.8524,86.8524,86.8348,86.8436,600.0
2013-09-25 13:25:00,98.83,98.85,98.77,98.77,1800.0,86.8348,86.8524,86.7821,86.7821,1800.0
2013-09-25 13:30:00,98.75,98.76,98.52,98.63,6700.0,86.7645,86.7733,86.5624,86.6591,6700.0
2013-09-25 13:35:00,98.64,98.64,98.52,98.55,3100.0,86.6679,86.6679,86.5624,86.5888,3100.0
2013-09-25 13:40:00,98.54,98.57,98.43,98.47,4700.0,86.58,86.6064,86.4833,86.5185,4700.0
2013-09-25 13:45:00,98.44,98.54,98.44,98.54,3300.0,86.4921,86.58,86.4921,86.58,3300.0
2013-09-25 13:50:00,98.56,98.58,98.43,98.47,8500.0,86.5976,86.6151,86.4833,86.5185,8500.0
2013-09-25 13:55:00,98.48,98.68,98.48,98.66,19700.0,86.5273,86.703,86.5273,86.6854,19700.0
2013-09-25 14:00:00,98.66,98.72,98.61,98.65,6400.0,86.6854,86.7381,86.6415,86.6766,6400.0
2013-09-25 14:05:00,98.65,98.72,98.54,98.59,4900.0,86.6766,86.7381,86.58,86.6239,4900.0
2013-09-25 14:10:00,98.54,98.63,98.54,98.63,2900.0,86.58,86.6591,86.58,86.6591,2900.0
2013-09-25 14:15:00,98.63,98.75,98.6,98.69,8100.0,86.6591,86.7645,86.6327,86.7118,8100.0
2013-09-25 14:20:00,98.69,98.76,98.68,98.73,2600.0,86.7118,86.7733,86.703,86.7469,2600.0
2013-09-25 14:25:00,98.73,98.8,98.73,98.76,3300.0,86.7469,86.8084,86.7469,86.7733,3300.0
2013-09-25 14:30:00,98.74,98.78,98.69,98.69,7000.0,86.7557,86.7909,86.7118,86.7118,7000.0
2013-09-25 14:35:00,98.68,98.69,98.59,98.67,6200.0,86.703,86.7118,86.6239,86.6942,6200.0
2013-09-25 14:40:00,98.65,98.73,98.61,98.73,5800.0,86.6766,86.7469,86.6415,86.7469,5800.0
2013-09-25 14:45:00,98.72,98.8,98.71,98.73,6800.0,86.7381,86.8084,86.7294,86.7469,6800.0
2013-09-25 14:50:00,98.77,98.78,98.69,98.7,4600.0,86.7821,86.7909,86.7118,86.7206,4600.0
2013-09-25 14:55:00,98.73,98.74,98.66,98.67,3100.0,86.7469,86.7557,86.6854,86.6942,3100.0
2013-09-25 15:00:00,98.67,98.73,98.65,98.73,4500.0,86.6942,86.7469,86.6766,86.7469,4500.0
2013-09-25 15:05:00,98.72,98.78,98.67,98.71,4600.0,86.7381,86.7909,86.6942,86.7294,4600.0
2013-09-25 15:10:00,98.73,98.83,98.73,98.74,7000.0,86.7469,86.8348,86.7469,86.7557,7000.0
2013-09-25 15:15:00,98.73,98.77,98.72,98.75,6100.0,86.7469,86.7821,86.7381,86.7645,6100.0
2013-09-25 15:20:00,98.75,98.75,98.69,98.7,9700.0,86.7645,86.7645,86.7118,86.7206,9700.0
2013-09-25 15:25:00,98.69,98.73,98.59,98.68,12000.0,86.7118,86.7469,86.6239,86.703,12000.0
2013-09-25 15:30:00,98.66,98.72,98.62,98.7,11100.0,86.6854,86.7381,86.6503,86.7206,11100.0
2013-09-25 15:35:00,98.69,98.73,98.67,98.71,4800.0,86.7118,86.7469,86.6942,86.7294,4800.0
2013-09-25 15:40:00,98.73,98.77,98.66,98.71,13000.0,86.7469,86.7821,86.6854,86.7294,13000.0
2013-09-25 15:45:00,98.73,98.74,98.67,98.73,13800.0,86.7469,86.7557,86.6942,86.7469,13800.0
2013-09-25 15:50:00,98.71,98.74,98.67,98.71,28100.0,86.7294,86.7557,86.6942,86.7294,28100.0
2013-09-25 15:55:00,98.7,98.77,98.59,98.64,32800.0,86.7206,86.7821,86.6239,86.6679,32800.0
2013-09-26 09:30:00,98.91,99.0,98.8,98.88,18200.0,86.9051,86.9842,86.8084,86.8787,18200.0
2013-09-26 09:35:00,98.96,99.16,98.92,99.03,5300.0,86.949,87.1247,86.9139,87.0105,5300.0
2013-09-26 09:40:00,99.09,99.17,99.01,99.01,9900.0,87.0632,87.1335,86.9929,86.9929,9900.0
2013-09-26 09:45:00,99.01,99.12,98.96,99.03,4300.0,86.9929,87.0896,86.949,87.0105,4300.0
2013-09-26 09:50:00,99.0,99.08,98.97,99.07,7400.0,86.9842,87.0545,86.9578,87.0457,7400.0
2013-09-26 09:55:00,99.04,99.17,99.0,99.1,6600.0,87.0193,87.1335,86.9842,87.072,6600.0
2013-09-26 10:00:00,99.1,99.31,99.03,99.28,6900.0,87.072,87.2565,87.0105,87.2302,6900.0
2013-09-26 10:05:00,99.26,99.27,99.18,99.21,3600.0,87.2126,87.2214,87.1423,87.1687,3600.0
2013-09-26 10:10:00,99.21,99.21,99.0,99.11,12000.0,87.1687,87.1687,86.9842,87.0808,12000.0
2013-09-26 10:15:00,99.11,99.16,99.01,99.13,10200.0,87.0808,87.1247,86.9929,87.0984,10200.0
2013-09-26 10:20:00,99.1,99.13,98.99,99.03,8600.0,87.072,87.0984,86.9754,87.0105,8600.0
2013-09-26 10:25:00,99.01,99.21,99.0,99.06,12500.0,86.9929,87.1687,86.9842,87.0369,12500.0
2013-09-26 10:30:00,99.09,99.16,99.02,99.02,20200.0,87.0632,87.1247,87.0017,87.0017,20200.0
2013-09-26 10:35:00,99.05,99.05,99.0,99.02,4900.0,87.0281,87.0281,86.9842,87.0017,4900.0
2013-09-26 10:40:00,99.05,99.06,98.81,98.81,14000.0,87.0281,87.0369,86.8172,86.8172,14000.0
2013-09-26 10:45:00,98.81,98.81,98.55,98.6,10500.0,86.8172,86.8172,86.5888,86.6327,10500.0
2013-09-26 10:50:00,98.6,98.77,98.53,98.75,6700.0,86.6327,86.7821,86.5712,86.7645,6700.0
2013-09-26 10:55:00,98.73,98.73,98.52,98.56,16600.0,86.7469,86.7469,86.5624,86.5976,16600.0
2013-09-26 11:00:00,98.56,98.58,98.33,98.33,7200.0,86.5976,86.6151,86.3955,86.3955,7200.0
2013-09-26 11:05:00,98.34,98.49,98.34,98.43,3900.0,86.4043,86.5361,86.4043,86.4833,3900.0
2013-09-26 11:10:00,98.37,98.41,98.37,98.41,1400.0,86.4306,86.4658,86.4306,86.4658,1400.0
2013-09-26 11:15:00,98.39,98.45,98.32,98.34,3000.0,86.4482,86.5009,86.3867,86.4043,3000.0
2013-09-26 11:20:00,98.35,98.35,98.22,98.33,10300.0,86.4131,86.4131,86.2988,86.3955,10300.0
2013-09-26 11:25:00,98.37,98.47,98.37,98.44,2000.0,86.4306,86.5185,86.4306,86.4921,2000.0
2013-09-26 11:30:00,98.45,98.47,98.36,98.41,2500.0,86.5009,86.5185,86.4218,86.4658,2500.0
2013-09-26 11:35:00,98.48,98.55,98.48,98.52,3500.0,86.5273,86.5888,86.5273,86.5624,3500.0
2013-09-26 11:40:00,98.5,98.58,98.5,98.58,1800.0,86.5448,86.6151,86.5448,86.6151,1800.0
2013-09-26 11:45:00,98.55,98.6,98.54,98.56,3800.0,86.5888,86.6327,86.58,86.5976,3800.0
2013-09-26 11:50:00,98.57,98.57,98.5,98.53,2700.0,86.6064,86.6064,86.5448,86.5712,2700.0
2013-09-26 11:55:00,98.53,98.68,98.53,98.64,2900.0,86.5712,86.703,86.5712,86.6679,2900.0
2013-09-26 12:00:00,98.64,98.64,98.55,98.55,1100.0,86.6679,86.6679,86.5888,86.5888,1100.0
2013-09-26 12:05:00,98.55,98.59,98.51,98.56,2300.0,86.5888,86.6239,86.5536,86.5976,2300.0
2013-09-26 12:10:00,98.55,98.66,98.55,98.61,4000.0,86.5888,86.6854,86.5888,86.6415,4000.0
2013-09-26 12:15:00,98.65,98.65,98.6,98.6,2400.0,86.6766,86.6766,86.6327,86.6327,2400.0
2013-09-26 12:20:00,98.6,98.65,98.59,98.65,5800.0,86.6327,86.6766,86.6239,86.6766,5800.0
2013-09-26 12:25:00,98.65,98.7,98.65,98.69,1500.0,86.6766,86.7206,86.6766,86.7118,1500.0
2013-09-26 12:30:00,98.71,98.87,98.71,98.78,4800.0,86.7294,86.8699,86.7294,86.7909,4800.0
2013-09-26 12:35:00,98.8,98.8,98.75,98.75,1000.0,86.8084,86.8084,86.7645,86.7645,1000.0
2013-09-26 12:40:00,98.74,98.74,98.66,98.69,2100.0,86.7557,86.7557,86.6854,86.7118,2100.0
2013-09-26 12:45:00,98.66,98.67,98.64,98.67,1700.0,86.6854,86.6942,86.6679,86.6942,1700.0
2013-09-26 12:50:00,98.71,98.71,98.7,98.7,1300.0,86.7294,86.7294,86.7206,86.7206,1300.0
2013-09-26 12:55:00,98.71,98.74,98.68,98.7,4500.0,86.7294,86.7557,86.703,86.7206,4500.0
2013-09-26 13:00:00,98.7,98.76,98.7,98.7,6200.0,86.7206,86.7733,86.7206,86.7206,6200.0
2013-09-26 13:05:00,98.7,98.88,98.7,98.81,3300.0,86.7206,86.8787,86.7206,86.8172,3300.0
2013-09-26 13:10:00,98.82,98.94,98.82,98.94,1600.0,86.826,86.9314,86.826,86.9314,1600.0
2013-09-26 13:15:00,98.95,98.98,98.95,98.98,4600.0,86.9402,86.9666,86.9402,86.9666,4600.0
2013-09-26 13:20:00,99.0,99.03,98.94,98.94,2400.0,86.9842,87.0105,86.9314,86.9314,2400.0
2013-09-26 13:25:00,98.96,99.02,98.96,98.97,1300.0,86.949,87.0017,86.949,86.9578,1300.0
2013-09-26 13:30:00,98.96,98.98,98.93,98.94,2700.0,86.949,86.9666,86.9227,86.9314,2700.0
2013-09-26 13:35:00,98.92,98.92,98.79,98.79,2400.0,86.9139,86.9139,86.7997,86.7997,2400.0
2013-09-26 13:40:00,98.8,98.87,98.78,98.78,2000.0,86.8084,86.8699,86.7909,86.7909,2000.0
2013-09-26 13:45:00,98.78,98.82,98.74,98.81,2100.0,86.7909,86.826,86.7557,86.8172,2100.0
2013-09-26 13:50:00,98.83,98.84,98.78,98.8,2400.0,86.8348,86.8436,86.7909,86.8084,2400.0
2013-09-26 13:55:00,98.79,98.82,98.74,98.74,4100.0,86.7997,86.826,86.7557,86.7557,4100.0
2013-09-26 14:00:00,98.76,98.8,98.66,98.68,6500.0,86.7733,86.8084,86.6854,86.703,6500.0
2013-09-26 14:05:00,98.67,98.72,98.6,98.71,5500.0,86.6942,86.7381,86.6327,86.7294,5500.0
2013-09-26 14:10:00,98.69,98.78,98.69,98.7,4000.0,86.7118,86.7909,86.7118,86.7206,4000.0
2013-09-26 14:15:00,98.69,98.75,98.67,98.75,2800.0,86.7118,86.7645,86.6942,86.7645,2800.0
2013-09-26 14:20:00,98.75,98.78,98.67,98.74,4400.0,86.7645,86.7909,86.6942,86.7557,4400.0
2013-09-26 14:25:00,98.8,98.83,98.75,98.75,2800.0,86.8084,86.8348,86.7645,86.7645,2800.0
2013-09-26 14:30:00,98.74,98.74,98.67,98.73,6000.0,86.7557,86.7557,86.6942,86.7469,6000.0
2013-09-26 14:35:00,98.73,98.73,98.7,98.72,2400.0,86.7469,86.7469,86.7206,86.7381,2400.0
2013-09-26 14:40:00,98.73,98.75,98.56,98.73,8800.0,86.7469,86.7645,86.5976,86.7469,8800.0
2013-09-26 14:45:00,98.71,98.72,98.63,98.63,2800.0,86.7294,86.7381,86.6591,86.6591,2800.0
2013-09-26 14:50:00,98.61,98.7,98.58,98.6,8300.0,86.6415,86.7206,86.6151,86.6327,8300.0
2013-09-26 14:55:00,98.6,98.68,98.6,98.68,2400.0,86.6327,86.703,86.6327,86.703,2400.0
2013-09-26 15:00:00,98.67,98.67,98.6,98.61,2300.0,86.6942,86.6942,86.6327,86.6415,2300.0
2013-09-26 15:05:00,98.62,98.75,98.61,98.71,4800.0,86.6503,86.7645,86.6415,86.7294,4800.0
2013-09-26 15:10:00,98.7,98.72,98.58,98.59,7800.0,86.7206,86.7381,86.6151,86.6239,7800.0
2013-09-26 15:15:00,98.6,98.68,98.6,98.62,6900.0,86.6327,86.703,86.6327,86.6503,6900.0
2013-09-26 15:20:00,98.62,98.72,98.59,98.68,5000.0,86.6503,86.7381,86.6239,86.703,5000.0
2013-09-26 15:25:00,98.69,98.75,98.69,98.72,3900.0,86.7118,86.7645,86.7118,86.7381,3900.0
2013-09-26 15:30:00,98.72,98.84,98.71,98.83,7300.0,86.7381,86.8436,86.7294,86.8348,7300.0
2013-09-26 15:35:00,98.82,98.95,98.81,98.91,9600.0,86.826,86.9402,86.8172,86.9051,9600.0
2013-09-26 15:40:00,98.89,98.92,98.87,98.92,5400.0,86.8875,86.9139,86.8699,86.9139,5400.0
2013-09-26 15:45:00,98.93,99.05,98.9,99.0,14800.0,86.9227,87.0281,86.8963,86.9842,14800.0
2013-09-26 15:50:00,99.0,99.01,98.95,98.96,13700.0,86.9842,86.9929,86.9402,86.949,13700.0
2013-09-26 15:55:00,98.96,99.15,98.96,99.11,34100.0,86.949,87.116,86.949,87.0808,34100.0
2013-09-27 09:30:00,98.77,98.92,98.62,98.78,18600.0,86.7821,86.9139,86.6503,86.7909,18600.0
2013-09-27 09:35:00,98.74,99.05,98.69,98.89,8500.0,86.7557,87.0281,86.7118,86.8875,8500.0
2013-09-27 09:40:00,98.85,98.92,98.81,98.92,4400.0,86.8524,86.9139,86.8172,86.9139,4400.0
2013-09-27 09:45:00,98.92,98.96,98.8,98.84,8200.0,86.9139,86.949,86.8084,86.8436,8200.0
2013-09-27 09:50:00,98.89,98.92,98.87,98.92,1800.0,86.8875,86.9139,86.8699,86.9139,1800.0
2013-09-27 09:55:00,98.88,98.88,98.63,98.66,2900.0,86.8787,86.8787,86.6591,86.6854,2900.0
2013-09-27 10:00:00,98.66,98.76,98.63,98.67,3400.0,86.6854,86.7733,86.6591,86.6942,3400.0
2013-09-27 10:05:00,98.67,98.7,98.58,98.64,5100.0,86.6942,86.7206,86.6151,86.6679,5100.0
2013-09-27 10:10:00,98.63,98.66,98.55,98.64,5600.0,86.6591,86.6854,86.5888,86.6679,5600.0
2013-09-27 10:15:00,98.57,98.81,98.57,98.67,5300.0,86.6064,86.8172,86.6064,86.6942,5300.0
2013-09-27 10:20:00,98.72,98.78,98.66,98.74,3400.0,86.7381,86.7909,86.6854,86.7557,3400.0
2013-09-27 10:25:00,98.73,98.76,98.7,98.74,4400.0,86.7469,86.7733,86.7206,86.7557,4400.0
2013-09-27 10:30:00,98.76,98.83,98.65,98.83,9500.0,86.7733,86.8348,86.6766,86.8348,9500.0
2013-09-27 10:35:00,98.8,98.81,98.75,98.75,3700.0,86.8084,86.8172,86.7645,86.7645,3700.0
2013-09-27 10:40:00,98.75,98.77,98.71,98.71,6600.0,86.7645,86.7821,86.7294,86.7294,6600.0
2013-09-27 10:45:00,98.75,98.82,98.75,98.82,4500.0,86.7645,86.826,86.7645,86.826,4500.0
2013-09-27 10:50:00,98.78,98.81,98.74,98.76,3700.0,86.7909,86.8172,86.7557,86.7733,3700.0
2013-09-27 10:55:00,98.76,98.78,98.63,98.71,30300.0,86.7733,86.7909,86.6591,86.7294,30300.0
2013-09-27 11:00:00,98.73,98.74,98.66,98.66,7300.0,86.7469,86.7557,86.6854,86.6854,7300.0
2013-09-27 11:05:00,98.65,98.65,98.5,98.5,17000.0,86.6766,86.6766,86.5448,86.5448,17000.0
2013-09-27 11:10:00,98.51,98.54,98.4,98.54,5000.0,86.5536,86.58,86.457,86.58,5000.0
2013-09-27 11:15:00,98.5,98.5,98.4,98.41,4700.0,86.5448,86.5448,86.457,86.4658,4700.0
2013-09-27 11:20:00,98.41,98.58,98.39,98.53,5000.0,86.4658,86.6151,86.4482,86.5712,5000.0
2013-09-27 11:25:00,98.5,98.68,98.48,98.68,2100.0,86.5448,86.703,86.5273,86.703,2100.0
2013-09-27 11:30:00,98.64,98.65,98.49,98.49,3900.0,86.6679,86.6766,86.5361,86.5361,3900.0
2013-09-27 11:35:00,98.53,98.74,98.53,98.67,5300.0,86.5712,86.7557,86.5712,86.6942,5300.0
2013-09-27 11:40:00,98.66,98.66,98.62,98.62,1000.0,86.6854,86.6854,86.6503,86.6503,1000.0
2013-09-27 11:45:00,98.6,98.6,98.48,98.48,1200.0,86.6327,86.6327,86.5273,86.5273,1200.0
2013-09-27 11:50:00,98.45,98.48,98.44,98.47,3600.0,86.5009,86.5273,86.4921,86.5185,3600.0
2013-09-27 11:55:00,98.48,98.5,98.44,98.44,2600.0,86.5273,86.5448,86.4921,86.4921,2600.0
2013-09-27 12:00:00,98.43,98.48,98.43,98.46,2800.0,86.4833,86.5273,86.4833,86.5097,2800.0
2013-09-27 12:05:00,98.48,98.48,98.42,98.45,4200.0,86.5273,86.5273,86.4746,86.5009,4200.0
2013-09-27 12:10:00,98.44,98.44,98.41,98.41,3200.0,86.4921,86.4921,86.4658,86.4658,3200.0
2013-09-27 12:15:00,98.4,98.42,98.39,98.4,8500.0,86.457,86.4746,86.4482,86.457,8500.0
2013-09-27 12:20:00,98.42,98.42,98.39,98.4,6500.0,86.4746,86.4746,86.4482,86.457,6500.0
2013-09-27 12:25:00,98.39,98.4,98.31,98.31,4800.0,86.4482,86.457,86.3779,86.3779,4800.0
2013-09-27 12:30:00,98.32,98.36,98.3,98.36,3700.0,86.3867,86.4218,86.3691,86.4218,3700.0
2013-09-27 12:35:00,98.38,98.39,98.3,98.3,3600.0,86.4394,86.4482,86.3691,86.3691,3600.0
2013-09-27 12:40:00,98.3,98.33,98.25,98.28,6300.0,86.3691,86.3955,86.3252,86.3516,6300.0
2013-09-27 12:45:00,98.26,98.28,98.21,98.22,4600.0,86.334,86.3516,86.29,86.2988,4600.0
2013-09-27 12:50:00,98.23,98.28,98.22,98.27,1400.0,86.3076,86.3516,86.2988,86.3428,1400.0
2013-09-27 12:55:00,98.28,98.31,98.25,98.25,1500.0,86.3516,86.3779,86.3252,86.3252,1500.0
2013-09-27 13:00:00,98.26,98.29,98.25,98.25,1600.0,86.334,86.3603,86.3252,86.3252,1600.0
2013-09-27 13:05:00,98.24,98.27,98.24,98.27,1500.0,86.3164,86.3428,86.3164,86.3428,1500.0
2013-09-27 13:10:00,98.27,98.28,98.26,98.27,2800.0,86.3428,86.3516,86.334,86.3428,2800.0
2013-09-27 13:15:00,98.27,98.27,98.2,98.22,9800.0,86.3428,86.3428,86.2813,86.2988,9800.0
2013-09-27 13:20:00,98.24,98.24,98.13,98.13,2300.0,86.3164,86.3164,86.2198,86.2198,2300.0
2013-09-27 13:25:00,98.14,98.18,98.14,98.17,800.0,86.2285,86.2637,86.2285,86.2549,800.0
2013-09-27 13:30:00,98.16,98.18,98.11,98.18,2400.0,86.2461,86.2637,86.2022,86.2637,2400.0
2013-09-27 13:35:00,98.17,98.22,98.15,98.19,2100.0,86.2549,86.2988,86.2373,86.2725,2100.0
2013-09-27 13:40:00,98.2,98.26,98.18,98.26,2800.0,86.2813,86.334,86.2637,86.334,2800.0
2013-09-27 13:45:00,98.24,98.26,98.22,98.24,2500.0,86.3164,86.334,86.2988,86.3164,2500.0
2013-09-27 13:50:00,98.26,98.28,98.24,98.25,3800.0,86.334,86.3516,86.3164,86.3252,3800.0
2013-09-27 13:55:00,98.25,98.25,98.18,98.18,2600.0,86.3252,86.3252,86.2637,86.2637,2600.0
2013-09-27 14:00:00,98.16,98.19,98.13,98.13,4400.0,86.2461,86.2725,86.2198,86.2198,4400.0
2013-09-27 14:05:00,98.12,98.14,98.04,98.05,6900.0,86.211,86.2285,86.1407,86.1495,6900.0
2013-09-27 14:10:00,98.03,98.1,98.03,98.08,2500.0,86.1319,86.1934,86.1319,86.1758,2500.0
2013-09-27 14:15:00,98.06,98.07,98.02,98.02,3400.0,86.1583,86.167,86.1231,86.1231,3400.0
2013-09-27 14:20:00,98.03,98.13,98.03,98.12,4600.0,86.1319,86.2198,86.1319,86.211,4600.0
2013-09-27 14:25:00,98.11,98.18,98.07,98.18,8300.0,86.2022,86.2637,86.167,86.2637,8300.0
2013-09-27 14:30:00,98.17,98.21,98.14,98.15,7200.0,86.2549,86.29,86.2285,86.2373,7200.0
2013-09-27 14:35:00,98.15,98.2,98.12,98.2,3100.0,86.2373,86.2813,86.211,86.2813,3100.0
2013-09-27 14:40:00,98.23,98.26,98.21,98.24,3100.0,86.3076,86.334,86.29,86.3164,3100.0
2013-09-27 14:45:00,98.25,98.28,98.25,98.27,5400.0,86.3252,86.3516,86.3252,86.3428,5400.0
2013-09-27 14:50:00,98.26,98.27,98.22,98.24,6200.0,86.334,86.3428,86.2988,86.3164,6200.0
2013-09-27 14:55:00,98.25,98.25,98.14,98.15,3000.0,86.3252,86.3252,86.2285,86.2373,3000.0
2013-09-27 15:00:00,98.14,98.18,98.12,98.12,2500.0,86.2285,86.2637,86.211,86.211,2500.0
2013-09-27 15:05:00,98.12,98.15,98.09,98.13,5200.0,86.211,86.2373,86.1846,86.2198,5200.0
2013-09-27 15:10:00,98.12,98.25,98.12,98.2,9500.0,86.211,86.3252,86.211,86.2813,9500.0
2013-09-27 15:15:00,98.18,98.2,98.15,98.2,8700.0,86.2637,86.2813,86.2373,86.2813,8700.0
2013-09-27 15:20:00,98.19,98.26,98.19,98.25,10000.0,86.2725,86.334,86.2725,86.3252,10000.0
2013-09-27 15:25:00,98.26,98.26,98.14,98.17,10400.0,86.334,86.334,86.2285,86.2549,10400.0
2013-09-27 15:30:00,98.16,98.24,98.16,98.22,10000.0,86.2461,86.3164,86.2461,86.2988,10000.0
2013-09-27 15:35:00,98.21,98.29,98.19,98.28,15400.0,86.29,86.3603,86.2725,86.3516,15400.0
2013-09-27 15:40:00,98.28,98.29,98.14,98.19,13300.0,86.3516,86.3603,86.2285,86.2725,13300.0
2013-09-27 15:45:00,98.2,98.25,98.09,98.1,16900.0,86.2813,86.3252,86.1846,86.1934,16900.0
2013-09-27 15:50:00,98.09,98.25,98.09,98.18,27400.0,86.1846,86.3252,86.1846,86.2637,27400.0
2013-09-27 15:55:00,98.18,98.23,98.1,98.1,51200.0,86.2637,86.3076,86.1934,86.1934,51200.0
2013-09-30 09:30:00,97.75,97.84,97.25,97.7,43300.0,85.8859,85.965,85.4466,85.8419,43300.0
2013-09-30 09:35:00,97.7,97.91,97.58,97.87,3500.0,85.8419,86.0265,85.7365,85.9913,3500.0
2013-09-30 09:40:00,97.98,98.05,97.82,97.82,11300.0,86.088,86.1495,85.9474,85.9474,11300.0
2013-09-30 09:45:00,97.86,98.03,97.77,97.97,18500.0,85.9825,86.1319,85.9035,86.0792,18500.0
2013-09-30 09:50:00,97.95,97.95,97.7,97.8,13400.0,86.0616,86.0616,85.8419,85.9298,13400.0
2013-09-30 09:55:00,97.8,97.82,97.64,97.74,8200.0,85.9298,85.9474,85.7892,85.8771,8200.0
2013-09-30 10:00:00,97.8,98.13,97.8,98.13,13300.0,85.9298,86.2198,85.9298,86.2198,13300.0
2013-09-30 10:05:00,98.1,98.16,97.94,98.07,10000.0,86.1934,86.2461,86.0528,86.167,10000.0
2013-09-30 10:10:00,98.04,98.15,98.03,98.1,12300.0,86.1407,86.2373,86.1319,86.1934,12300.0
2013-09-30 10:15:00,98.14,98.42,98.1,98.4,14900.0,86.2285,86.4746,86.1934,86.457,14900.0
2013-09-30 10:20:00,98.38,98.5,98.35,98.47,6000.0,86.4394,86.5448,86.4131,86.5185,6000.0
2013-09-30 10:25:00,98.44,98.52,98.44,98.5,5700.0,86.4921,86.5624,86.4921,86.5448,5700.0
2013-09-30 10:30:00,98.53,98.55,98.43,98.48,11000.0,86.5712,86.5888,86.4833,86.5273,11000.0
2013-09-30 10:35:00,98.46,98.6,98.42,98.58,10100.0,86.5097,86.6327,86.4746,86.6151,10100.0
2013-09-30 10:40:00,98.57,98.67,98.42,98.63,7800.0,86.6064,86.6942,86.4746,86.6591,7800.0
2013-09-30 10:45:00,98.65,98.71,98.6,98.66,7000.0,86.6766,86.7294,86.6327,86.6854,7000.0
2013-09-30 10:50:00,98.66,98.75,98.58,98.59,5000.0,86.6854,86.7645,86.6151,86.6239,5000.0
2013-09-30 10:55:00,98.59,98.75,98.58,98.61,6400.0,86.6239,86.7645,86.6151,86.6415,6400.0
2013-09-30 11:00:00,98.57,98.64,98.52,98.52,2000.0,86.6064,86.6679,86.5624,86.5624,2000.0
2013-09-30 11:05:00,98.48,98.5,98.46,98.47,2400.0,86.5273,86.5448,86.5097,86.5185,2400.0
2013-09-30 11:10:00,98.46,98.46,98.34,98.34,5700.0,86.5097,86.5097,86.4043,86.4043,5700.0
2013-09-30 11:15:00,98.33,98.44,98.33,98.44,2100.0,86.3955,86.4921,86.3955,86.4921,2100.0
2013-09-30 11:20:00,98.47,98.5,98.45,98.46,5700.0,86.5185,86.5448,86.5009,86.5097,5700.0
2013-09-30 11:25:00,98.43,98.53,98.42,98.5,5500.0,86.4833,86.5712,86.4746,86.5448,5500.0
2013-09-30 11:30:00,98.52,98.58,98.5,98.5,4600.0,86.5624,86.6151,86.5448,86.5448,4600.0
2013-09-30 11:35:00,98.48,98.54,98.45,98.51,3400.0,86.5273,86.58,86.5009,86.5536,3400.0
2013-09-30 11:40:00,98.5,98.55,98.48,98.48,4500.0,86.5448,86.5888,86.5273,86.5273,4500.0
2013-09-30 11:45:00,98.55,98.6,98.48,98.48,5700.0,86.5888,86.6327,86.5273,86.5273,5700.0
2013-09-30 11:50:00,98.49,98.6,98.47,98.58,8200.0,86.5361,86.6327,86.5185,86.6151,8200.0
2013-09-30 11:55:00,98.6,98.66,98.56,98.66,4700.0,86.6327,86.6854,86.5976,86.6854,4700.0
2013-09-30 12:00:00,98.68,98.68,98.49,98.5,8200.0,86.703,86.703,86.5361,86.5448,8200.0
2013-09-30 12:05:00,98.52,98.57,98.52,98.53,4000.0,86.5624,86.6064,86.5624,86.5712,4000.0
2013-09-30 12:10:00,98.54,98.54,98.51,98.53,3900.0,86.58,86.58,86.5536,86.5712,3900.0
2013-09-30 12:15:00,98.51,98.57,98.45,98.51,5400.0,86.5536,86.6064,86.5009,86.5536,5400.0
2013-09-30 12:20:00,98.52,98.53,98.5,98.5,2500.0,86.5624,86.5712,86.5448,86.5448,2500.0
2013-09-30 12:25:00,98.52,98.59,98.5,98.59,3800.0,86.5624,86.6239,86.5448,86.6239,3800.0
2013-09-30 12:30:00,98.61,98.68,98.61,98.62,8300.0,86.6415,86.703,86.6415,86.6503,8300.0
2013-09-30 12:35:00,98.6,98.69,98.6,98.69,4300.0,86.6327,86.7118,86.6327,86.7118,4300.0
2013-09-30 12:40:00,98.68,98.74,98.63,98.72,5900.0,86.703,86.7557,86.6591,86.7381,5900.0
2013-09-30 12:45:00,98.71,98.72,98.67,98.71,4000.0,86.7294,86.7381,86.6942,86.7294,4000.0
2013-09-30 12:50:00,98.71,98.73,98.69,98.72,4300.0,86.7294,86.7469,86.7118,86.7381,4300.0
2013-09-30 12:55:00,98.71,98.71,98.6,98.6,2400.0,86.7294,86.7294,86.6327,86.6327,2400.0
2013-09-30 13:00:00,98.62,98.72,98.62,98.69,6900.0,86.6503,86.7381,86.6503,86.7118,6900.0
2013-09-30 13:05:00,98.68,98.77,98.68,98.74,5400.0,86.703,86.7821,86.703,86.7557,5400.0
2013-09-30 13:10:00,98.74,98.76,98.72,98.73,2400.0,86.7557,86.7733,86.7381,86.7469,2400.0
2013-09-30 13:15:00,98.74,99.03,98.73,98.98,12300.0,86.7557,87.0105,86.7469,86.9666,12300.0
2013-09-30 13:20:00,98.99,99.01,98.86,98.86,9800.0,86.9754,86.9929,86.8612,86.8612,9800.0
2013-09-30 13:25:00,98.84,98.86,98.73,98.75,5800.0,86.8436,86.8612,86.7469,86.7645,5800.0
2013-09-30 13:30:00,98.75,98.85,98.75,98.85,2700.0,86.7645,86.8524,86.7645,86.8524,2700.0
2013-09-30 13:35:00,98.91,98.93,98.73,98.76,7500.0,86.9051,86.9227,86.7469,86.7733,7500.0
2013-09-30 13:40:00,98.71,98.81,98.71,98.78,2400.0,86.7294,86.8172,86.7294,86.7909,2400.0
2013-09-30 13:45:00,98.78,98.88,98.78,98.88,4900.0,86.7909,86.8787,86.7909,86.8787,4900.0
2013-09-30 13:50:00,98.88,98.92,98.85,98.85,4000.0,86.8787,86.9139,86.8524,86.8524,4000.0
2013-09-30 13:55:00,98.77,98.79,98.64,98.72,7100.0,86.7821,86.7997,86.6679,86.7381,7100.0
2013-09-30 14:00:00,98.74,98.83,98.72,98.8,3700.0,86.7557,86.8348,86.7381,86.8084,3700.0
2013-09-30 14:05:00,98.81,98.81,98.77,98.8,3800.0,86.8172,86.8172,86.7821,86.8084,3800.0
2013-09-30 14:10:00,98.84,98.89,98.81,98.83,9300.0,86.8436,86.8875,86.8172,86.8348,9300.0
2013-09-30 14:15:00,98.82,98.9,98.8,98.84,8100.0,86.826,86.8963,86.8084,86.8436,8100.0
2013-09-30 14:20:00,98.81,98.88,98.76,98.85,5000.0,86.8172,86.8787,86.7733,86.8524,5000.0
2013-09-30 14:25:00,98.84,98.91,98.84,98.88,7000.0,86.8436,86.9051,86.8436,86.8787,7000.0
2013-09-30 14:30:00,98.86,98.97,98.85,98.93,7600.0,86.8612,86.9578,86.8524,86.9227,7600.0
2013-09-30 14:35:00,98.93,98.94,98.87,98.91,10400.0,86.9227,86.9314,86.8699,86.9051,10400.0
2013-09-30 14:40:00,98.92,98.92,98.78,98.8,5300.0,86.9139,86.9139,86.7909,86.8084,5300.0
2013-09-30 14:45:00,98.8,98.93,98.79,98.89,3700.0,86.8084,86.9227,86.7997,86.8875,3700.0
2013-09-30 14:50:00,98.86,98.91,98.84,98.86,4300.0,86.8612,86.9051,86.8436,86.8612,4300.0
2013-09-30 14:55:00,98.86,98.86,98.8,98.8,4800.0,86.8612,86.8612,86.8084,86.8084,4800.0
2013-09-30 15:00:00,98.81,98.85,98.71,98.77,18500.0,86.8172,86.8524,86.7294,86.7821,18500.0
2013-09-30 15:05:00,98.78,98.84,98.75,98.81,8000.0,86.7909,86.8436,86.7645,86.8172,8000.0
2013-09-30 15:10:00,98.81,98.81,98.67,98.71,8900.0,86.8172,86.8172,86.6942,86.7294,8900.0
2013-09-30 15:15:00,98.68,98.78,98.65,98.67,12200.0,86.703,86.7909,86.6766,86.6942,12200.0
2013-09-30 15:20:00,98.69,98.75,98.65,98.71,11300.0,86.7118,86.7645,86.6766,86.7294,11300.0
2013-09-30 15:25:00,98.72,98.76,98.66,98.71,10600.0,86.7381,86.7733,86.6854,86.7294,10600.0
2013-09-30 15:30:00,98.72,98.72,98.62,98.67,23200.0,86.7381,86.7381,86.6503,86.6942,23200.0
2013-09-30 15:35:00,98.66,98.8,98.64,98.67,20500.0,86.6854,86.8084,86.6679,86.6942,20500.0
2013-09-30 15:40:00,98.67,98.67,98.52,98.58,16700.0,86.6942,86.6942,86.5624,86.6151,16700.0
2013-09-30 15:45:00,98.57,98.78,98.53,98.61,23400.0,86.6064,86.7909,86.5712,86.6415,23400.0
2013-09-30 15:50:00,98.58,98.7,98.57,98.63,32100.0,86.6151,86.7206,86.6064,86.6591,32100.0
2013-09-30 15:55:00,98.61,98.82,98.57,98.79,70800.0,86.6415,86.826,86.6064,86.7997,70800.0
2013-10-01 09:30:00,98.87,98.97,98.74,98.8,18300.0,86.8699,86.9578,86.7557,86.8084,18300.0
2013-10-01 09:35:00,98.81,98.97,98.79,98.96,7300.0,86.8172,86.9578,86.7997,86.949,7300.0
2013-10-01 09:40:00,99.01,99.15,98.98,99.04,4200.0,86.9929,87.116,86.9666,87.0193,4200.0
2013-10-01 09:45:00,99.1,99.16,98.95,99.05,6000.0,87.072,87.1247,86.9402,87.0281,6000.0
2013-10-01 09:50:00,98.96,98.98,98.85,98.88,4200.0,86.949,86.9666,86.8524,86.8787,4200.0
2013-10-01 09:55:00,98.8,98.86,98.72,98.76,6300.0,86.8084,86.8612,86.7381,86.7733,6300.0
2013-10-01 10:00:00,98.82,98.96,98.78,98.95,5000.0,86.826,86.949,86.7909,86.9402,5000.0
2013-10-01 10:05:00,98.96,99.09,98.96,99.0,4900.0,86.949,87.0632,86.949,86.9842,4900.0
2013-10-01 10:10:00,99.01,99.01,98.8,98.8,6300.0,86.9929,86.9929,86.8084,86.8084,6300.0
2013-10-01 10:15:00,98.81,98.94,98.75,98.94,4300.0,86.8172,86.9314,86.7645,86.9314,4300.0
2013-10-01 10:20:00,99.0,99.18,98.99,99.18,3900.0,86.9842,87.1423,86.9754,87.1423,3900.0
2013-10-01 10:25:00,99.22,99.22,99.03,99.08,4700.0,87.1775,87.1775,87.0105,87.0545,4700.0
2013-10-01 10:30:00,99.08,99.39,99.08,99.36,9600.0,87.0545,87.3268,87.0545,87.3005,9600.0
2013-10-01 10:35:00,99.3,99.33,99.19,99.33,17800.0,87.2478,87.2741,87.1511,87.2741,17800.0
2013-10-01 10:40:00,99.31,99.46,99.31,99.35,18500.0,87.2565,87.3883,87.2565,87.2917,18500.0
2013-10-01 10:45:00,99.31,99.31,99.24,99.26,3000.0,87.2565,87.2565,87.195,87.2126,3000.0
2013-10-01 10:50:00,99.24,99.38,99.24,99.36,4500.0,87.195,87.318,87.195,87.3005,4500.0
2013-10-01 10:55:00,99.38,99.57,99.34,99.35,8600.0,87.318,87.485,87.2829,87.2917,8600.0
2013-10-01 11:00:00,99.35,99.36,99.24,99.29,4100.0,87.2917,87.3005,87.195,87.239,4100.0
2013-10-01 11:05:00,99.31,99.31,99.17,99.17,3700.0,87.2565,87.2565,87.1335,87.1335,3700.0
2013-10-01 11:10:00,99.17,99.38,99.17,99.38,7200.0,87.1335,87.318,87.1335,87.318,7200.0
2013-10-01 11:15:00,99.37,99.38,99.35,99.37,1500.0,87.3093,87.318,87.2917,87.3093,1500.0
2013-10-01 11:20:00,99.4,99.46,99.4,99.41,1900.0,87.3356,87.3883,87.3356,87.3444,1900.0
2013-10-01 11:25:00,99.37,99.39,99.35,99.38,4100.0,87.3093,87.3268,87.2917,87.318,4100.0
2013-10-01 11:30:00,99.38,99.52,99.37,99.52,1200.0,87.318,87.441,87.3093,87.441,1200.0
2013-10-01 11:35:00,99.53,99.53,99.39,99.4,2400.0,87.4498,87.4498,87.3268,87.3356,2400.0
2013-10-01 11:40:00,99.41,99.46,99.38,99.4,3900.0,87.3444,87.3883,87.318,87.3356,3900.0
2013-10-01 11:45:00,99.41,99.43,99.36,99.4,2200.0,87.3444,87.362,87.3005,87.3356,2200.0
2013-10-01 11:50:00,99.4,99.43,99.29,99.31,2600.0,87.3356,87.362,87.239,87.2565,2600.0
2013-10-01 11:55:00,99.28,99.31,99.22,99.22,4700.0,87.2302,87.2565,87.1775,87.1775,4700.0
2013-10-01 12:00:00,99.19,99.24,99.18,99.23,3700.0,87.1511,87.195,87.1423,87.1862,3700.0
2013-10-01 12:05:00,99.22,99.23,99.18,99.18,1900.0,87.1775,87.1862,87.1423,87.1423,1900.0
2013-10-01 12:10:00,99.19,99.28,99.16,99.23,2800.0,87.1511,87.2302,87.1247,87.1862,2800.0
2013-10-01 12:15:00,99.2,99.22,99.16,99.17,3000.0,87.1599,87.1775,87.1247,87.1335,3000.0
2013-10-01 12:20:00,99.17,99.17,99.15,99.15,1700.0,87.1335,87.1335,87.116,87.116,1700.0
2013-10-01 12:25:00,99.15,99.31,99.13,99.23,5900.0,87.116,87.2565,87.0984,87.1862,5900.0
2013-10-01 12:30:00,99.22,99.23,99.17,99.23,4800.0,87.1775,87.1862,87.1335,87.1862,4800.0
2013-10-01 12:35:00,99.22,99.24,99.18,99.2,2400.0,87.1775,87.195,87.1423,87.1599,2400.0
2013-10-01 12:40:00,99.19,99.23,99.17,99.21,6100.0,87.1511,87.1862,87.1335,87.1687,6100.0
2013-10-01 12:45:00,99.22,99.22,99.22,99.22,600.0,87.1775,87.1775,87.1775,87.1775,600.0
2013-10-01 12:50:00,99.22,99.23,99.19,99.2,5700.0,87.1775,87.1862,87.1511,87.1599,5700.0
2013-10-01 12:55:00,99.2,99.21,99.17,99.19,3300.0,87.1599,87.1687,87.1335,87.1511,3300.0
2013-10-01 13:00:00,99.17,99.22,99.17,99.2,6700.0,87.1335,87.1775,87.1335,87.1599,6700.0
2013-10-01 13:05:00,99.2,99.24,99.19,99.23,2300.0,87.1599,87.195,87.1511,87.1862,2300.0
2013-10-01 13:10:00,99.22,99.23,99.16,99.18,3900.0,87.1775,87.1862,87.1247,87.1423,3900.0
2013-10-01 13:15:00,99.19,99.23,99.15,99.23,1700.0,87.1511,87.1862,87.116,87.1862,1700.0
2013-10-01 13:20:00,99.2,99.22,99.17,99.19,1100.0,87.1599,87.1775,87.1335,87.1511,1100.0
2013-10-01 13:25:00,99.19,99.22,99.14,99.14,3100.0,87.1511,87.1775,87.1072,87.1072,3100.0
2013-10-01 13:30:00,99.14,99.14,99.08,99.08,5300.0,87.1072,87.1072,87.0545,87.0545,5300.0
2013-10-01 13:35:00,99.07,99.08,99.03,99.07,4600.0,87.0457,87.0545,87.0105,87.0457,4600.0
2013-10-01 13:40:00,99.06,99.14,99.06,99.12,4600.0,87.0369,87.1072,87.0369,87.0896,4600.0
2013-10-01 13:45:00,99.14,99.17,99.09,99.12,4000.0,87.1072,87.1335,87.0632,87.0896,4000.0
2013-10-01 13:50:00,99.12,99.15,99.11,99.11,3800.0,87.0896,87.116,87.0808,87.0808,3800.0
2013-10-01 13:55:00,99.11,99.2,99.08,99.19,3600.0,87.0808,87.1599,87.0545,87.1511,3600.0
2013-10-01 14:00:00,99.17,99.17,99.04,99.04,13200.0,87.1335,87.1335,87.0193,87.0193,13200.0
2013-10-01 14:05:00,99.03,99.06,98.98,99.04,16400.0,87.0105,87.0369,86.9666,87.0193,16400.0
2013-10-01 14:10:00,99.04,99.1,99.04,99.06,8100.0,87.0193,87.072,87.0193,87.0369,8100.0
2013-10-01 14:15:00,99.09,99.09,99.02,99.06,7200.0,87.0632,87.0632,87.0017,87.0369,7200.0
2013-10-01 14:20:00,99.05,99.11,99.03,99.05,4800.0,87.0281,87.0808,87.0105,87.0281,4800.0
2013-10-01 14:25:00,99.05,99.06,98.98,99.06,9400.0,87.0281,87.0369,86.9666,87.0369,9400.0
2013-10-01 14:30:00,99.05,99.06,99.0,99.02,6900.0,87.0281,87.0369,86.9842,87.0017,6900.0
2013-10-01 14:35:00,99.02,99.07,99.02,99.07,1000.0,87.0017,87.0457,87.0017,87.0457,1000.0
2013-10-01 14:40:00,99.08,99.09,99.05,99.05,2700.0,87.0545,87.0632,87.0281,87.0281,2700.0
2013-10-01 14:45:00,99.07,99.08,99.02,99.07,4300.0,87.0457,87.0545,87.0017,87.0457,4300.0
2013-10-01 14:50:00,99.09,99.18,99.07,99.16,8600.0,87.0632,87.1423,87.0457,87.1247,8600.0
2013-10-01 14:55:00,99.16,99.23,99.1,99.23,6400.0,87.1247,87.1862,87.072,87.1862,6400.0
2013-10-01 15:00:00,99.21,99.22,99.13,99.18,12400.0,87.1687,87.1775,87.0984,87.1423,12400.0
2013-10-01 15:05:00,99.18,99.18,99.15,99.17,18200.0,87.1423,87.1423,87.116,87.1335,18200.0
2013-10-01 15:10:00,99.17,99.2,99.14,99.14,7400.0,87.1335,87.1599,87.1072,87.1072,7400.0
2013-10-01 15:15:00,99.14,99.22,99.08,99.09,12400.0,87.1072,87.1775,87.0545,87.0632,12400.0
2013-10-01 15:20:00,99.09,99.09,99.02,99.02,29300.0,87.0632,87.0632,87.0017,87.0017,29300.0
2013-10-01 15:25:00,99.02,99.11,98.98,99.0,22600.0,87.0017,87.0808,86.9666,86.9842,22600.0
2013-10-01 15:30:00,99.01,99.11,99.01,99.02,7100.0,86.9929,87.0808,86.9929,87.0017,7100.0
2013-10-01 15:35:00,99.02,99.15,99.02,99.14,18000.0,87.0017,87.116,87.0017,87.1072,18000.0
2013-10-01 15:40:00,99.14,99.19,99.12,99.17,16100.0,87.1072,87.1511,87.0896,87.1335,16100.0
2013-10-01 15:45:00,99.15,99.23,99.15,99.2,31500.0,87.116,87.1862,87.116,87.1599,31500.0
2013-10-01 15:50:00,99.22,99.23,99.18,99.2,28600.0,87.1775,87.1862,87.1423,87.1599,28600.0
2013-10-01 15:55:00,99.22,99.48,99.2,99.46,73900.0,87.1775,87.4059,87.1599,87.3883,73900.0
2013-10-02 09:30:00,99.28,99.45,99.08,99.36,48900.0,87.2302,87.3795,87.0545,87.3005,48900.0
2013-10-02 09:35:00,99.35,99.45,99.1,99.22,9200.0,87.2917,87.3795,87.072,87.1775,9200.0
2013-10-02 09:40:00,99.22,99.33,99.03,99.2,14100.0,87.1775,87.2741,87.0105,87.1599,14100.0
2013-10-02 09:45:00,99.23,99.23,99.01,99.09,6900.0,87.1862,87.1862,86.9929,87.0632,6900.0
2013-10-02 09:50:00,99.09,99.11,99.0,99.05,7500.0,87.0632,87.0808,86.9842,87.0281,7500.0
2013-10-02 09:55:00,99.07,99.13,98.99,99.13,8900.0,87.0457,87.0984,86.9754,87.0984,8900.0
2013-10-02 10:00:00,99.06,99.1,98.99,99.04,4700.0,87.0369,87.072,86.9754,87.0193,4700.0
2013-10-02 10:05:00,99.04,99.06,98.9,98.92,18100.0,87.0193,87.0369,86.8963,86.9139,18100.0
2013-10-02 10:10:00,98.9,98.96,98.84,98.96,21900.0,86.8963,86.949,86.8436,86.949,21900.0
2013-10-02 10:15:00,98.94,98.98,98.87,98.88,25500.0,86.9314,86.9666,86.8699,86.8787,25500.0
2013-10-02 10:20:00,98.89,98.9,98.73,98.76,16600.0,86.8875,86.8963,86.7469,86.7733,16600.0
2013-10-02 10:25:00,98.77,98.8,98.74,98.74,3200.0,86.7821,86.8084,86.7557,86.7557,3200.0
2013-10-02 10:30:00,98.75,98.82,98.66,98.77,14500.0,86.7645,86.826,86.6854,86.7821,14500.0
2013-10-02 10:35:00,98.78,98.82,98.74,98.75,3800.0,86.7909,86.826,86.7557,86.7645,3800.0
2013-10-02 10:40:00,98.75,98.79,98.73,98.74,9500.0,86.7645,86.7997,86.7469,86.7557,9500.0
2013-10-02 10:45:00,98.75,98.79,98.7,98.74,5700.0,86.7645,86.7997,86.7206,86.7557,5700.0
2013-10-02 10:50:00,98.76,98.77,98.71,98.75,8600.0,86.7733,86.7821,86.7294,86.7645,8600.0
2013-10-02 10:55:00,98.79,98.87,98.74,98.81,13600.0,86.7997,86.8699,86.7557,86.8172,13600.0
2013-10-02 11:00:00,98.76,98.8,98.75,98.77,2100.0,86.7733,86.8084,86.7645,86.7821,2100.0
2013-10-02 11:05:00,98.78,98.85,98.76,98.76,14000.0,86.7909,86.8524,86.7733,86.7733,14000.0
2013-10-02 11:10:00,98.77,98.81,98.73,98.76,6400.0,86.7821,86.8172,86.7469,86.7733,6400.0
2013-10-02 11:15:00,98.78,99.0,98.78,99.0,4300.0,86.7909,86.9842,86.7909,86.9842,4300.0
2013-10-02 11:20:00,98.95,99.05,98.95,99.05,7200.0,86.9402,87.0281,86.9402,87.0281,7200.0
2013-10-02 11:25:00,99.06,99.11,99.04,99.11,2300.0,87.0369,87.0808,87.0193,87.0808,2300.0
2013-10-02 11:30:00,99.16,99.16,99.05,99.05,1400.0,87.1247,87.1247,87.0281,87.0281,1400.0
2013-10-02 11:35:00,99.04,99.04,98.96,98.98,3000.0,87.0193,87.0193,86.949,86.9666,3000.0
2013-10-02 11:40:00,98.98,99.04,98.97,99.01,3300.0,86.9666,87.0193,86.9578,86.9929,3300.0
2013-10-02 11:45:00,99.03,99.12,99.01,99.12,1300.0,87.0105,87.0896,86.9929,87.0896,1300.0
2013-10-02 11:50:00,99.1,99.14,99.05,99.05,2700.0,87.072,87.1072,87.0281,87.0281,2700.0
2013-10-02 11:55:00,99.03,99.07,99.01,99.07,3000.0,87.0105,87.0457,86.9929,87.0457,3000.0
2013-10-02 12:00:00,99.08,99.14,99.03,99.1,9600.0,87.0545,87.1072,87.0105,87.072,9600.0
2013-10-02 12:05:00,99.06,99.18,99.06,99.18,3400.0,87.0369,87.1423,87.0369,87.1423,3400.0
2013-10-02 12:10:00,99.13,99.16,99.08,99.11,8100.0,87.0984,87.1247,87.0545,87.0808,8100.0
2013-10-02 12:15:00,99.12,99.17,99.09,99.09,1800.0,87.0896,87.1335,87.0632,87.0632,1800.0
2013-10-02 12:20:00,99.09,99.13,99.07,99.07,2100.0,87.0632,87.0984,87.0457,87.0457,2100.0
2013-10-02 12:25:00,99.04,99.06,99.01,99.06,1900.0,87.0193,87.0369,86.9929,87.0369,1900.0
2013-10-02 12:30:00,99.09,99.12,99.09,99.1,3800.0,87.0632,87.0896,87.0632,87.072,3800.0
2013-10-02 12:35:00,99.1,99.13,99.09,99.13,1700.0,87.072,87.0984,87.0632,87.0984,1700.0
2013-10-02 12:40:00,99.13,99.23,99.07,99.19,20200.0,87.0984,87.1862,87.0457,87.1511,20200.0
2013-10-02 12:45:00,99.22,99.23,99.11,99.13,2900.0,87.1775,87.1862,87.0808,87.0984,2900.0
2013-10-02 12:50:00,99.14,99.15,99.13,99.15,700.0,87.1072,87.116,87.0984,87.116,700.0
2013-10-02 12:55:00,99.14,99.16,99.14,99.16,1200.0,87.1072,87.1247,87.1072,87.1247,1200.0
2013-10-02 13:00:00,99.2,99.25,99.17,99.18,2700.0,87.1599,87.2038,87.1335,87.1423,2700.0
2013-10-02 13:05:00,99.19,99.26,99.19,99.25,2200.0,87.1511,87.2126,87.1511,87.2038,2200.0
2013-10-02 13:10:00,99.26,99.32,99.24,99.27,2600.0,87.2126,87.2653,87.195,87.2214,2600.0
2013-10-02 13:15:00,99.27,99.29,99.25,99.29,1800.0,87.2214,87.239,87.2038,87.239,1800.0
2013-10-02 13:20:00,99.27,99.37,99.27,99.32,23100.0,87.2214,87.3093,87.2214,87.2653,23100.0
2013-10-02 13:25:00,99.34,99.42,99.34,99.42,2000.0,87.2829,87.3532,87.2829,87.3532,2000.0
2013-10-02 13:30:00,99.42,99.42,99.37,99.39,1600.0,87.3532,87.3532,87.3093,87.3268,1600.0
2013-10-02 13:35:00,99.41,99.42,99.37,99.4,2100.0,87.3444,87.3532,87.3093,87.3356,2100.0
2013-10-02 13:40:00,99.35,99.35,99.28,99.29,4500.0,87.2917,87.2917,87.2302,87.239,4500.0
2013-10-02 13:45:00,99.29,99.41,99.29,99.41,7900.0,87.239,87.3444,87.239,87.3444,7900.0
2013-10-02 13:50:00,99.38,99.42,99.37,99.39,4700.0,87.318,87.3532,87.3093,87.3268,4700.0
2013-10-02 13:55:00,99.39,99.39,99.28,99.31,4200.0,87.3268,87.3268,87.2302,87.2565,4200.0
2013-10-02 14:00:00,99.33,99.34,99.27,99.29,3400.0,87.2741,87.2829,87.2214,87.239,3400.0
2013-10-02 14:05:00,99.3,99.33,99.26,99.33,4900.0,87.2478,87.2741,87.2126,87.2741,4900.0
2013-10-02 14:10:00,99.34,99.34,99.24,99.24,6100.0,87.2829,87.2829,87.195,87.195,6100.0
2013-10-02 14:15:00,99.23,99.26,99.2,99.24,2200.0,87.1862,87.2126,87.1599,87.195,2200.0
2013-10-02 14:20:00,99.26,99.29,99.25,99.28,2900.0,87.2126,87.239,87.2038,87.2302,2900.0
2013-10-02 14:25:00,99.3,99.32,99.29,99.32,2800.0,87.2478,87.2653,87.239,87.2653,2800.0
2013-10-02 14:30:00,99.31,99.31,99.28,99.3,8000.0,87.2565,87.2565,87.2302,87.2478,8000.0
2013-10-02 14:35:00,99.31,99.31,99.25,99.25,5400.0,87.2565,87.2565,87.2038,87.2038,5400.0
2013-10-02 14:40:00,99.26,99.26,99.15,99.15,2000.0,87.2126,87.2126,87.116,87.116,2000.0
2013-10-02 14:45:00,99.16,99.29,99.16,99.23,9800.0,87.1247,87.239,87.1247,87.1862,9800.0
2013-10-02 14:50:00,99.22,99.25,99.18,99.21,3300.0,87.1775,87.2038,87.1423,87.1687,3300.0
2013-10-02 14:55:00,99.21,99.29,99.18,99.28,7100.0,87.1687,87.239,87.1423,87.2302,7100.0
2013-10-02 15:00:00,99.27,99.28,99.23,99.24,9300.0,87.2214,87.2302,87.1862,87.195,9300.0
2013-10-02 15:05:00,99.24,99.29,99.23,99.24,6100.0,87.195,87.239,87.1862,87.195,6100.0
2013-10-02 15:10:00,99.23,99.27,99.2,99.2,4500.0,87.1862,87.2214,87.1599,87.1599,4500.0
2013-10-02 15:15:00,99.2,99.2,99.14,99.19,16300.0,87.1599,87.1599,87.1072,87.1511,16300.0
2013-10-02 15:20:00,99.19,99.19,99.12,99.15,10700.0,87.1511,87.1511,87.0896,87.116,10700.0
2013-10-02 15:25:00,99.15,99.25,99.15,99.25,7200.0,87.116,87.2038,87.116,87.2038,7200.0
2013-10-02 15:30:00,99.24,99.3,99.24,99.27,8600.0,87.195,87.2478,87.195,87.2214,8600.0
2013-10-02 15:35:00,99.26,99.26,99.16,99.2,6300.0,87.2126,87.2126,87.1247,87.1599,6300.0
2013-10-02 15:40:00,99.2,99.23,99.18,99.21,12100.0,87.1599,87.1862,87.1423,87.1687,12100.0
2013-10-02 15:45:00,99.21,99.26,99.14,99.22,16800.0,87.1687,87.2126,87.1072,87.1775,16800.0
2013-10-02 15:50:00,99.22,99.31,99.21,99.25,16900.0,87.1775,87.2565,87.1687,87.2038,16900.0
2013-10-02 15:55:00,99.24,99.5,99.24,99.48,50100.0,87.195,87.4235,87.195,87.4059,50100.0
2013-10-03 09:30:00,99.14,99.22,98.91,98.98,16900.0,87.1072,87.1775,86.9051,86.9666,16900.0
2013-10-03 09:35:00,99.03,99.05,98.86,98.86,9100.0,87.0105,87.0281,86.8612,86.8612,9100.0
2013-10-03 09:40:00,98.87,98.98,98.76,98.78,17100.0,86.8699,86.9666,86.7733,86.7909,17100.0
2013-10-03 09:45:00,98.78,98.87,98.62,98.62,15400.0,86.7909,86.8699,86.6503,86.6503,15400.0
2013-10-03 09:50:00,98.61,98.61,98.51,98.57,11400.0,86.6415,86.6415,86.5536,86.6064,11400.0
2013-10-03 09:55:00,98.61,98.64,98.42,98.45,12600.0,86.6415,86.6679,86.4746,86.5009,12600.0
2013-10-03 10:00:00,98.43,98.52,98.24,98.24,14100.0,86.4833,86.5624,86.3164,86.3164,14100.0
2013-10-03 10:05:00,98.26,98.34,98.2,98.34,5000.0,86.334,86.4043,86.2813,86.4043,5000.0
2013-10-03 10:10:00,98.32,98.35,98.24,98.35,4600.0,86.3867,86.4131,86.3164,86.4131,4600.0
2013-10-03 10:15:00,98.33,98.39,98.19,98.19,6400.0,86.3955,86.4482,86.2725,86.2725,6400.0
2013-10-03 10:20:00,98.19,98.2,97.87,97.87,8200.0,86.2725,86.2813,85.9913,85.9913,8200.0
2013-10-03 10:25:00,97.88,97.93,97.79,97.88,20800.0,86.0001,86.044,85.921,86.0001,20800.0
2013-10-03 10:30:00,97.9,97.94,97.78,97.8,14700.0,86.0177,86.0528,85.9122,85.9298,14700.0
2013-10-03 10:35:00,97.81,97.87,97.74,97.81,17200.0,85.9386,85.9913,85.8771,85.9386,17200.0
2013-10-03 10:40:00,97.8,97.82,97.75,97.77,6700.0,85.9298,85.9474,85.8859,85.9035,6700.0
2013-10-03 10:45:00,97.76,97.8,97.66,97.8,5000.0,85.8947,85.9298,85.8068,85.9298,5000.0
2013-10-03 10:50:00,97.79,97.79,97.64,97.71,22600.0,85.921,85.921,85.7892,85.8507,22600.0
2013-10-03 10:55:00,97.76,97.79,97.71,97.71,8300.0,85.8947,85.921,85.8507,85.8507,8300.0
2013-10-03 11:00:00,97.73,97.8,97.7,97.71,7700.0,85.8683,85.9298,85.8419,85.8507,7700.0
2013-10-03 11:05:00,97.68,97.85,97.63,97.74,7900.0,85.8244,85.9737,85.7804,85.8771,7900.0
2013-10-03 11:10:00,97.74,97.8,97.69,97.69,2700.0,85.8771,85.9298,85.8332,85.8332,2700.0
2013-10-03 11:15:00,97.7,97.7,97.6,97.63,8100.0,85.8419,85.8419,85.7541,85.7804,8100.0
2013-10-03 11:20:00,97.73,97.82,97.71,97.78,2100.0,85.8683,85.9474,85.8507,85.9122,2100.0
2013-10-03 11:25:00,97.85,97.85,97.67,97.67,2500.0,85.9737,85.9737,85.8156,85.8156,2500.0
2013-10-03 11:30:00,97.65,97.79,97.61,97.79,14600.0,85.798,85.921,85.7629,85.921,14600.0
2013-10-03 11:35:00,97.68,97.73,97.64,97.69,3800.0,85.8244,85.8683,85.7892,85.8332,3800.0
2013-10-03 11:40:00,97.67,97.67,97.5,97.5,13600.0,85.8156,85.8156,85.6662,85.6662,13600.0
2013-10-03 11:45:00,97.5,97.56,97.31,97.31,32600.0,85.6662,85.7189,85.4993,85.4993,32600.0
2013-10-03 11:50:00,97.32,97.4,97.25,97.29,20800.0,85.5081,85.5784,85.4466,85.4817,20800.0
2013-10-03 11:55:00,97.3,97.32,97.14,97.15,9600.0,85.4905,85.5081,85.3499,85.3587,9600.0
2013-10-03 12:00:00,97.12,97.15,97.05,97.08,8900.0,85.3323,85.3587,85.2708,85.2972,8900.0
2013-10-03 12:05:00,97.08,97.17,97.08,97.17,7600.0,85.2972,85.3763,85.2972,85.3763,7600.0
2013-10-03 12:10:00,97.21,97.25,97.14,97.14,10000.0,85.4114,85.4466,85.3499,85.3499,10000.0
2013-10-03 12:15:00,97.14,97.2,97.13,97.14,6300.0,85.3499,85.4026,85.3411,85.3499,6300.0
2013-10-03 12:20:00,97.16,97.22,97.08,97.08,4100.0,85.3675,85.4202,85.2972,85.2972,4100.0
2013-10-03 12:25:00,97.06,97.14,97.06,97.14,2700.0,85.2796,85.3499,85.2796,85.3499,2700.0
2013-10-03 12:30:00,97.19,97.34,97.19,97.25,4900.0,85.3938,85.5256,85.3938,85.4466,4900.0
2013-10-03 12:35:00,97.25,97.29,97.23,97.24,5100.0,85.4466,85.4817,85.429,85.4378,5100.0
2013-10-03 12:40:00,97.25,97.25,97.09,97.19,7400.0,85.4466,85.4466,85.306,85.3938,7400.0
2013-10-03 12:45:00,97.22,97.39,97.2,97.36,8900.0,85.4202,85.5696,85.4026,85.5432,8900.0
2013-10-03 12:50:00,97.34,97.36,97.21,97.27,12900.0,85.5256,85.5432,85.4114,85.4641,12900.0
2013-10-03 12:55:00,97.29,97.39,97.29,97.31,4800.0,85.4817,85.5696,85.4817,85.4993,4800.0
2013-10-03 13:00:00,97.3,97.4,97.3,97.4,5100.0,85.4905,85.5784,85.4905,85.5784,5100.0
2013-10-03 13:05:00,97.38,97.49,97.32,97.47,46500.0,85.5608,85.6574,85.5081,85.6399,46500.0
2013-10-03 13:10:00,97.49,97.69,97.48,97.66,14100.0,85.6574,85.8332,85.6486,85.8068,14100.0
2013-10-03 13:15:00,97.64,97.64,97.45,97.59,5700.0,85.7892,85.7892,85.6223,85.7453,5700.0
2013-10-03 13:20:00,97.59,97.75,97.59,97.75,8600.0,85.7453,85.8859,85.7453,85.8859,8600.0
2013-10-03 13:25:00,97.75,97.99,97.74,97.91,8600.0,85.8859,86.0967,85.8771,86.0265,8600.0
2013-10-03 13:30:00,97.97,98.04,97.92,97.92,9100.0,86.0792,86.1407,86.0352,86.0352,9100.0
2013-10-03 13:35:00,97.92,97.97,97.8,97.8,9700.0,86.0352,86.0792,85.9298,85.9298,9700.0
2013-10-03 13:40:00,97.83,98.0,97.83,97.95,5000.0,85.9562,86.1055,85.9562,86.0616,5000.0
2013-10-03 13:45:00,97.94,98.01,97.9,97.91,5500.0,86.0528,86.1143,86.0177,86.0265,5500.0
2013-10-03 13:50:00,97.92,98.03,97.91,97.91,7500.0,86.0352,86.1319,86.0265,86.0265,7500.0
2013-10-03 13:55:00,97.92,98.03,97.91,98.01,12800.0,86.0352,86.1319,86.0265,86.1143,12800.0
2013-10-03 14:00:00,98.03,98.12,98.02,98.12,7800.0,86.1319,86.211,86.1231,86.211,7800.0
2013-10-03 14:05:00,98.12,98.12,97.97,98.01,8600.0,86.211,86.211,86.0792,86.1143,8600.0
2013-10-03 14:10:00,98.03,98.12,98.03,98.07,6700.0,86.1319,86.211,86.1319,86.167,6700.0
2013-10-03 14:15:00,98.1,98.11,97.97,97.97,9500.0,86.1934,86.2022,86.0792,86.0792,9500.0
2013-10-03 14:20:00,97.95,97.95,97.51,97.56,20700.0,86.0616,86.0616,85.675,85.7189,20700.0
2013-10-03 14:25:00,97.59,97.77,97.59,97.77,19500.0,85.7453,85.9035,85.7453,85.9035,19500.0
2013-10-03 14:30:00,97.79,97.82,97.65,97.67,19600.0,85.921,85.9474,85.798,85.8156,19600.0
2013-10-03 14:35:00,97.69,97.84,97.68,97.81,6700.0,85.8332,85.965,85.8244,85.9386,6700.0
2013-10-03 14:40:00,97.79,97.84,97.73,97.8,8900.0,85.921,85.965,85.8683,85.9298,8900.0
2013-10-03 14:45:00,97.78,97.85,97.78,97.81,5100.0,85.9122,85.9737,85.9122,85.9386,5100.0
2013-10-03 14:50:00,97.81,97.95,97.81,97.86,9600.0,85.9386,86.0616,85.9386,85.9825,9600.0
2013-10-03 14:55:00,97.86,97.9,97.77,97.79,6600.0,85.9825,86.0177,85.9035,85.921,6600.0
2013-10-03 15:00:00,97.75,97.81,97.71,97.81,9400.0,85.8859,85.9386,85.8507,85.9386,9400.0
2013-10-03 15:05:00,97.84,97.87,97.73,97.74,12100.0,85.965,85.9913,85.8683,85.8771,12100.0
2013-10-03 15:10:00,97.75,97.76,97.67,97.71,15100.0,85.8859,85.8947,85.8156,85.8507,15100.0
2013-10-03 15:15:00,97.7,97.77,97.67,97.75,13300.0,85.8419,85.9035,85.8156,85.8859,13300.0
2013-10-03 15:20:00,97.76,97.86,97.71,97.76,14900.0,85.8947,85.9825,85.8507,85.8947,14900.0
2013-10-03 15:25:00,97.74,97.83,97.69,97.83,13300.0,85.8771,85.9562,85.8332,85.9562,13300.0
2013-10-03 15:30:00,97.81,97.81,97.65,97.74,20400.0,85.9386,85.9386,85.798,85.8771,20400.0
2013-10-03 15:35:00,97.74,97.88,97.73,97.88,24100.0,85.8771,86.0001,85.8683,86.0001,24100.0
2013-10-03 15:40:00,97.87,97.87,97.78,97.79,23900.0,85.9913,85.9913,85.9122,85.921,23900.0
2013-10-03 15:45:00,97.8,97.83,97.69,97.7,37100.0,85.9298,85.9562,85.8332,85.8419,37100.0
2013-10-03 15:50:00,97.7,97.8,97.69,97.79,41200.0,85.8419,85.9298,85.8332,85.921,41200.0
2013-10-03 15:55:00,97.79,97.83,97.72,97.75,87500.0,85.921,85.9562,85.8595,85.8859,87500.0
2013-10-04 09:30:00,97.74,97.85,97.51,97.68,17800.0,85.8771,85.9737,85.675,85.8244,17800.0
2013-10-04 09:35:00,97.68,98.07,97.68,97.85,6400.0,85.8244,86.167,85.8244,85.9737,6400.0
2013-10-04 09:40:00,97.88,97.97,97.87,97.97,6000.0,86.0001,86.0792,85.9913,86.0792,6000.0
2013-10-04 09:45:00,97.95,98.36,97.94,98.36,5600.0,86.0616,86.4218,86.0528,86.4218,5600.0
2013-10-04 09:50:00,98.36,98.52,98.32,98.46,5900.0,86.4218,86.5624,86.3867,86.5097,5900.0
2013-10-04 09:55:00,98.53,98.66,98.5,98.51,4900.0,86.5712,86.6854,86.5448,86.5536,4900.0
2013-10-04 10:00:00,98.5,98.58,98.43,98.46,12700.0,86.5448,86.6151,86.4833,86.5097,12700.0
2013-10-04 10:05:00,98.46,98.64,98.46,98.6,3800.0,86.5097,86.6679,86.5097,86.6327,3800.0
2013-10-04 10:10:00,98.62,98.67,98.61,98.67,5300.0,86.6503,86.6942,86.6415,86.6942,5300.0
2013-10-04 10:15:00,98.68,98.74,98.66,98.66,3800.0,86.703,86.7557,86.6854,86.6854,3800.0
2013-10-04 10:20:00,98.64,98.73,98.64,98.73,5100.0,86.6679,86.7469,86.6679,86.7469,5100.0
2013-10-04 10:25:00,98.73,98.82,98.73,98.8,6000.0,86.7469,86.826,86.7469,86.8084,6000.0
2013-10-04 10:30:00,98.82,98.97,98.79,98.87,8600.0,86.826,86.9578,86.7997,86.8699,8600.0
2013-10-04 10:35:00,98.89,99.08,98.89,99.0,10600.0,86.8875,87.0545,86.8875,86.9842,10600.0
2013-10-04 10:40:00,99.01,99.07,98.95,99.0,6200.0,86.9929,87.0457,86.9402,86.9842,6200.0
2013-10-04 10:45:00,98.98,99.08,98.9,98.9,8100.0,86.9666,87.0545,86.8963,86.8963,8100.0
2013-10-04 10:50:00,98.91,98.96,98.88,98.94,9100.0,86.9051,86.949,86.8787,86.9314,9100.0
2013-10-04 10:55:00,98.9,98.95,98.75,98.79,7500.0,86.8963,86.9402,86.7645,86.7997,7500.0
2013-10-04 11:00:00,98.76,98.82,98.76,98.76,7800.0,86.7733,86.826,86.7733,86.7733,7800.0
2013-10-04 11:05:00,98.75,98.81,98.63,98.72,6000.0,86.7645,86.8172,86.6591,86.7381,6000.0
2013-10-04 11:10:00,98.68,98.81,98.68,98.74,2900.0,86.703,86.8172,86.703,86.7557,2900.0
2013-10-04 11:15:00,98.7,98.72,98.62,98.71,12500.0,86.7206,86.7381,86.6503,86.7294,12500.0
2013-10-04 11:20:00,98.72,98.72,98.64,98.65,5000.0,86.7381,86.7381,86.6679,86.6766,5000.0
2013-10-04 11:25:00,98.68,98.7,98.62,98.62,6000.0,86.703,86.7206,86.6503,86.6503,6000.0
2013-10-04 11:30:00,98.57,98.68,98.57,98.66,4700.0,86.6064,86.703,86.6064,86.6854,4700.0
2013-10-04 11:35:00,98.66,98.72,98.62,98.66,8200.0,86.6854,86.7381,86.6503,86.6854,8200.0
2013-10-04 11:40:00,98.67,98.69,98.6,98.63,3300.0,86.6942,86.7118,86.6327,86.6591,3300.0
2013-10-04 11:45:00,98.65,98.69,98.59,98.67,7500.0,86.6766,86.7118,86.6239,86.6942,7500.0
2013-10-04 11:50:00,98.7,98.73,98.67,98.7,9400.0,86.7206,86.7469,86.6942,86.7206,9400.0
2013-10-04 11:55:00,98.69,98.7,98.63,98.65,1700.0,86.7118,86.7206,86.6591,86.6766,1700.0
2013-10-04 12:00:00,98.69,98.73,98.64,98.66,5600.0,86.7118,86.7469,86.6679,86.6854,5600.0
2013-10-04 12:05:00,98.69,98.75,98.69,98.75,1700.0,86.7118,86.7645,86.7118,86.7645,1700.0
2013-10-04 12:10:00,98.72,98.74,98.69,98.71,4700.0,86.7381,86.7557,86.7118,86.7294,4700.0
2013-10-04 12:15:00,98.74,98.77,98.73,98.74,3900.0,86.7557,86.7821,86.7469,86.7557,3900.0
2013-10-04 12:20:00,98.75,98.79,98.73,98.77,10600.0,86.7645,86.7997,86.7469,86.7821,10600.0
2013-10-04 12:25:00,98.77,98.8,98.65,98.65,19400.0,86.7821,86.8084,86.6766,86.6766,19400.0
2013-10-04 12:30:00,98.67,98.69,98.6,98.64,5300.0,86.6942,86.7118,86.6327,86.6679,5300.0
2013-10-04 12:35:00,98.64,98.7,98.62,98.7,7900.0,86.6679,86.7206,86.6503,86.7206,7900.0
2013-10-04 12:40:00,98.7,98.72,98.64,98.65,11200.0,86.7206,86.7381,86.6679,86.6766,11200.0
2013-10-04 12:45:00,98.65,98.65,98.6,98.61,1900.0,86.6766,86.6766,86.6327,86.6415,1900.0
2013-10-04 12:50:00,98.64,98.71,98.62,98.7,21400.0,86.6679,86.7294,86.6503,86.7206,21400.0
2013-10-04 12:55:00,98.72,98.75,98.68,98.68,14000.0,86.7381,86.7645,86.703,86.703,14000.0
2013-10-04 13:00:00,98.71,98.74,98.68,98.71,12000.0,86.7294,86.7557,86.703,86.7294,12000.0
2013-10-04 13:05:00,98.75,98.8,98.75,98.77,1700.0,86.7645,86.8084,86.7645,86.7821,1700.0
2013-10-04 13:10:00,98.8,98.8,98.73,98.73,5500.0,86.8084,86.8084,86.7469,86.7469,5500.0
2013-10-04 13:15:00,98.74,98.76,98.7,98.73,3300.0,86.7557,86.7733,86.7206,86.7469,3300.0
2013-10-04 13:20:00,98.73,98.75,98.64,98.68,7300.0,86.7469,86.7645,86.6679,86.703,7300.0
2013-10-04 13:25:00,98.69,98.71,98.68,98.7,5300.0,86.7118,86.7294,86.703,86.7206,5300.0
2013-10-04 13:30:00,98.69,98.78,98.68,98.77,2400.0,86.7118,86.7909,86.703,86.7821,2400.0
2013-10-04 13:35:00,98.79,98.81,98.77,98.77,7400.0,86.7997,86.8172,86.7821,86.7821,7400.0
2013-10-04 13:40:00,98.78,98.78,98.75,98.78,2100.0,86.7909,86.7909,86.7645,86.7909,2100.0
2013-10-04 13:45:00,98.77,98.8,98.73,98.74,3600.0,86.7821,86.8084,86.7469,86.7557,3600.0
2013-10-04 13:50:00,98.75,98.82,98.75,98.8,5700.0,86.7645,86.826,86.7645,86.8084,5700.0
2013-10-04 13:55:00,98.77,98.82,98.75,98.8,4200.0,86.7821,86.826,86.7645,86.8084,4200.0
2013-10-04 14:00:00,98.83,98.83,98.8,98.8,2500.0,86.8348,86.8348,86.8084,86.8084,2500.0
2013-10-04 14:05:00,98.84,98.84,98.79,98.82,1500.0,86.8436,86.8436,86.7997,86.826,1500.0
2013-10-04 14:10:00,98.83,98.91,98.83,98.9,5900.0,86.8348,86.9051,86.8348,86.8963,5900.0
2013-10-04 14:15:00,98.92,98.96,98.89,98.91,4300.0,86.9139,86.949,86.8875,86.9051,4300.0
2013-10-04 14:20:00,98.92,98.99,98.88,98.98,4400.0,86.9139,86.9754,86.8787,86.9666,4400.0
2013-10-04 14:25:00,98.98,99.0,98.96,99.0,3000.0,86.9666,86.9842,86.949,86.9842,3000.0
2013-10-04 14:30:00,99.01,99.15,99.01,99.11,9500.0,86.9929,87.116,86.9929,87.0808,9500.0
2013-10-04 14:35:00,99.08,99.11,99.03,99.03,3900.0,87.0545,87.0808,87.0105,87.0105,3900.0
2013-10-04 14:40:00,99.04,99.06,99.01,99.06,7300.0,87.0193,87.0369,86.9929,87.0369,7300.0
2013-10-04 14:45:00,99.08,99.21,99.08,99.21,4200.0,87.0545,87.1687,87.0545,87.1687,4200.0
2013-10-04 14:50:00,99.21,99.32,99.21,99.32,5900.0,87.1687,87.2653,87.1687,87.2653,5900.0
2013-10-04 14:55:00,99.32,99.33,99.25,99.27,3300.0,87.2653,87.2741,87.2038,87.2214,3300.0
2013-10-04 15:00:00,99.28,99.29,99.26,99.27,6800.0,87.2302,87.239,87.2126,87.2214,6800.0
2013-10-04 15:05:00,99.27,99.35,99.27,99.35,7300.0,87.2214,87.2917,87.2214,87.2917,7300.0
2013-10-04 15:10:00,99.33,99.35,99.3,99.35,5200.0,87.2741,87.2917,87.2478,87.2917,5200.0
2013-10-04 15:15:00,99.35,99.35,99.25,99.31,8600.0,87.2917,87.2917,87.2038,87.2565,8600.0
2013-10-04 15:20:00,99.31,99.31,99.19,99.21,9700.0,87.2565,87.2565,87.1511,87.1687,9700.0
2013-10-04 15:25:00,99.21,99.23,99.15,99.21,8800.0,87.1687,87.1862,87.116,87.1687,8800.0
2013-10-04 15:30:00,99.22,99.22,99.06,99.09,12900.0,87.1775,87.1775,87.0369,87.0632,12900.0
2013-10-04 15:35:00,99.09,99.13,99.03,99.11,14000.0,87.0632,87.0984,87.0105,87.0808,14000.0
2013-10-04 15:40:00,99.11,99.16,99.09,99.09,13800.0,87.0808,87.1247,87.0632,87.0632,13800.0
2013-10-04 15:45:00,99.09,99.23,99.08,99.23,19800.0,87.0632,87.1862,87.0545,87.1862,19800.0
2013-10-04 15:50:00,99.24,99.25,99.18,99.23,38400.0,87.195,87.2038,87.1423,87.1862,38400.0
2013-10-04 15:55:00,99.23,99.41,99.14,99.33,56000.0,87.1862,87.3444,87.1072,87.2741,56000.0
2013-10-07 09:30:00,98.51,98.51,97.78,97.94,31000.0,86.5536,86.5536,85.9122,86.0528,31000.0
2013-10-07 09:35:00,97.98,98.24,97.89,97.95,13100.0,86.088,86.3164,86.0089,86.0616,13100.0
2013-10-07 09:40:00,97.96,98.35,97.96,98.22,7400.0,86.0704,86.4131,86.0704,86.2988,7400.0
2013-10-07 09:45:00,98.25,98.48,98.08,98.48,6700.0,86.3252,86.5273,86.1758,86.5273,6700.0
2013-10-07 09:50:00,98.48,98.48,98.08,98.1,5600.0,86.5273,86.5273,86.1758,86.1934,5600.0
2013-10-07 09:55:00,98.05,98.26,97.99,98.23,8200.0,86.1495,86.334,86.0967,86.3076,8200.0
2013-10-07 10:00:00,98.23,98.23,97.99,98.04,6500.0,86.3076,86.3076,86.0967,86.1407,6500.0
2013-10-07 10:05:00,98.18,98.42,98.04,98.42,9600.0,86.2637,86.4746,86.1407,86.4746,9600.0
2013-10-07 10:10:00,98.44,98.49,98.27,98.35,7800.0,86.4921,86.5361,86.3428,86.4131,7800.0
2013-10-07 10:15:00,98.34,98.41,98.27,98.28,6800.0,86.4043,86.4658,86.3428,86.3516,6800.0
2013-10-07 10:20:00,98.31,98.49,98.29,98.39,8400.0,86.3779,86.5361,86.3603,86.4482,8400.0
2013-10-07 10:25:00,98.42,98.42,98.28,98.28,4800.0,86.4746,86.4746,86.3516,86.3516,4800.0
2013-10-07 10:30:00,98.25,98.33,98.22,98.22,9900.0,86.3252,86.3955,86.2988,86.2988,9900.0
2013-10-07 10:35:00,98.22,98.22,98.08,98.08,6400.0,86.2988,86.2988,86.1758,86.1758,6400.0
2013-10-07 10:40:00,98.09,98.12,98.01,98.12,6900.0,86.1846,86.211,86.1143,86.211,6900.0
2013-10-07 10:45:00,98.1,98.14,98.06,98.06,6600.0,86.1934,86.2285,86.1583,86.1583,6600.0
2013-10-07 10:50:00,98.06,98.12,98.05,98.07,8100.0,86.1583,86.211,86.1495,86.167,8100.0
2013-10-07 10:55:00,98.07,98.1,97.93,97.97,13500.0,86.167,86.1934,86.044,86.0792,13500.0
2013-10-07 11:00:00,97.97,97.98,97.76,97.8,9800.0,86.0792,86.088,85.8947,85.9298,9800.0
2013-10-07 11:05:00,97.78,97.86,97.77,97.83,6200.0,85.9122,85.9825,85.9035,85.9562,6200.0
2013-10-07 11:10:00,97.84,98.0,97.81,97.82,10300.0,85.965,86.1055,85.9386,85.9474,10300.0
2013-10-07 11:15:00,97.8,97.81,97.75,97.75,5500.0,85.9298,85.9386,85.8859,85.8859,5500.0
2013-10-07 11:20:00,97.75,97.84,97.75,97.82,5200.0,85.8859,85.965,85.8859,85.9474,5200.0
2013-10-07 11:25:00,97.82,97.95,97.82,97.86,9400.0,85.9474,86.0616,85.9474,85.9825,9400.0
2013-10-07 11:30:00,97.85,98.0,97.82,97.97,7900.0,85.9737,86.1055,85.9474,86.0792,7900.0
2013-10-07 11:35:00,97.97,98.05,97.91,97.97,7000.0,86.0792,86.1495,86.0265,86.0792,7000.0
2013-10-07 11:40:00,97.96,98.1,97.96,98.1,4900.0,86.0704,86.1934,86.0704,86.1934,4900.0
2013-10-07 11:45:00,98.1,98.24,98.1,98.22,8100.0,86.1934,86.3164,86.1934,86.2988,8100.0
2013-10-07 11:50:00,98.23,98.3,98.14,98.14,4600.0,86.3076,86.3691,86.2285,86.2285,4600.0
2013-10-07 11:55:00,98.13,98.15,98.04,98.08,4900.0,86.2198,86.2373,86.1407,86.1758,4900.0
2013-10-07 12:00:00,98.07,98.07,97.93,97.95,6500.0,86.167,86.167,86.044,86.0616,6500.0
2013-10-07 12:05:00,97.95,97.96,97.85,97.85,7500.0,86.0616,86.0704,85.9737,85.9737,7500.0
2013-10-07 12:10:00,97.87,97.87,97.68,97.75,17200.0,85.9913,85.9913,85.8244,85.8859,17200.0
2013-10-07 12:15:00,97.73,97.85,97.72,97.85,3600.0,85.8683,85.9737,85.8595,85.9737,3600.0
2013-10-07 12:20:00,97.85,97.88,97.76,97.76,10400.0,85.9737,86.0001,85.8947,85.8947,10400.0
2013-10-07 12:25:00,97.77,97.78,97.66,97.69,5900.0,85.9035,85.9122,85.8068,85.8332,5900.0
2013-10-07 12:30:00,97.69,97.69,97.57,97.65,5600.0,85.8332,85.8332,85.7277,85.798,5600.0
2013-10-07 12:35:00,97.67,97.69,97.65,97.65,5000.0,85.8156,85.8332,85.798,85.798,5000.0
2013-10-07 12:40:00,97.64,97.77,97.59,97.77,6500.0,85.7892,85.9035,85.7453,85.9035,6500.0
2013-10-07 12:45:00,97.75,97.75,97.66,97.66,3500.0,85.8859,85.8859,85.8068,85.8068,3500.0
2013-10-07 12:50:00,97.68,97.73,97.63,97.63,11000.0,85.8244,85.8683,85.7804,85.7804,11000.0
2013-10-07 12:55:00,97.63,97.63,97.5,97.5,5100.0,85.7804,85.7804,85.6662,85.6662,5100.0
2013-10-07 13:00:00,97.51,97.68,97.51,97.58,7100.0,85.675,85.8244,85.675,85.7365,7100.0
2013-10-07 13:05:00,97.56,97.56,97.46,97.49,5900.0,85.7189,85.7189,85.6311,85.6574,5900.0
2013-10-07 13:10:00,97.48,97.64,97.48,97.53,8100.0,85.6486,85.7892,85.6486,85.6926,8100.0
2013-10-07 13:15:00,97.53,97.73,97.52,97.72,7100.0,85.6926,85.8683,85.6838,85.8595,7100.0
2013-10-07 13:20:00,97.74,97.8,97.72,97.8,3200.0,85.8771,85.9298,85.8595,85.9298,3200.0
2013-10-07 13:25:00,97.79,97.83,97.69,97.7,3700.0,85.921,85.9562,85.8332,85.8419,3700.0
2013-10-07 13:30:00,97.74,97.82,97.69,97.69,4500.0,85.8771,85.9474,85.8332,85.8332,4500.0
2013-10-07 13:35:00,97.7,97.77,97.67,97.67,5900.0,85.8419,85.9035,85.8156,85.8156,5900.0
2013-10-07 13:40:00,97.63,97.64,97.56,97.56,6300.0,85.7804,85.7892,85.7189,85.7189,6300.0
2013-10-07 13:45:00,97.58,97.69,97.57,97.69,3500.0,85.7365,85.8332,85.7277,85.8332,3500.0
2013-10-07 13:50:00,97.66,97.7,97.64,97.68,6800.0,85.8068,85.8419,85.7892,85.8244,6800.0
2013-10-07 13:55:00,97.68,97.89,97.68,97.89,7800.0,85.8244,86.0089,85.8244,86.0089,7800.0
2013-10-07 14:00:00,97.89,97.97,97.87,97.88,8400.0,86.0089,86.0792,85.9913,86.0001,8400.0
2013-10-07 14:05:00,97.86,97.86,97.72,97.73,6300.0,85.9825,85.9825,85.8595,85.8683,6300.0
2013-10-07 14:10:00,97.73,97.75,97.66,97.66,11700.0,85.8683,85.8859,85.8068,85.8068,11700.0
2013-10-07 14:15:00,97.66,97.68,97.6,97.64,7900.0,85.8068,85.8244,85.7541,85.7892,7900.0
2013-10-07 14:20:00,97.65,97.69,97.61,97.65,10700.0,85.798,85.8332,85.7629,85.798,10700.0
2013-10-07 14:25:00,97.64,97.64,97.55,97.62,6700.0,85.7892,85.7892,85.7102,85.7717,6700.0
2013-10-07 14:30:00,97.6,97.64,97.59,97.6,13100.0,85.7541,85.7892,85.7453,85.7541,13100.0
2013-10-07 14:35:00,97.6,97.65,97.59,97.59,8900.0,85.7541,85.798,85.7453,85.7453,8900.0
2013-10-07 14:40:00,97.59,97.6,97.53,97.53,9300.0,85.7453,85.7541,85.6926,85.6926,9300.0
2013-10-07 14:45:00,97.53,97.61,97.53,97.61,13900.0,85.6926,85.7629,85.6926,85.7629,13900.0
2013-10-07 14:50:00,97.62,97.62,97.55,97.59,8400.0,85.7717,85.7717,85.7102,85.7453,8400.0
2013-10-07 14:55:00,97.6,97.76,97.6,97.69,50000.0,85.7541,85.8947,85.7541,85.8332,50000.0
2013-10-07 15:00:00,97.68,97.86,97.67,97.76,48300.0,85.8244,85.9825,85.8156,85.8947,48300.0
2013-10-07 15:05:00,97.72,97.78,97.63,97.68,46000.0,85.8595,85.9122,85.7804,85.8244,46000.0
2013-10-07 15:10:00,97.66,97.67,97.61,97.65,11800.0,85.8068,85.8156,85.7629,85.798,11800.0
2013-10-07 15:15:00,97.64,97.65,97.55,97.56,23600.0,85.7892,85.798,85.7102,85.7189,23600.0
2013-10-07 15:20:00,97.56,97.57,97.39,97.39,13300.0,85.7189,85.7277,85.5696,85.5696,13300.0
2013-10-07 15:25:00,97.41,97.46,97.38,97.45,7100.0,85.5871,85.6311,85.5608,85.6223,7100.0
2013-10-07 15:30:00,97.45,97.49,97.44,97.44,10200.0,85.6223,85.6574,85.6135,85.6135,10200.0
2013-10-07 15:35:00,97.45,97.47,97.39,97.41,17200.0,85.6223,85.6399,85.5696,85.5871,17200.0
2013-10-07 15:40:00,97.41,97.44,97.27,97.43,17800.0,85.5871,85.6135,85.4641,85.6047,17800.0
2013-10-07 15:45:00,97.44,97.49,97.28,97.4,28000.0,85.6135,85.6574,85.4729,85.5784,28000.0
2013-10-07 15:50:00,97.42,97.42,97.33,97.42,29400.0,85.5959,85.5959,85.5169,85.5959,29400.0
2013-10-07 15:55:00,97.42,97.45,97.22,97.26,57600.0,85.5959,85.6223,85.4202,85.4554,57600.0
2013-10-08 09:30:00,97.23,97.53,97.08,97.26,26900.0,85.429,85.6926,85.2972,85.4554,26900.0
2013-10-08 09:35:00,97.32,97.44,97.03,97.06,10700.0,85.5081,85.6135,85.2533,85.2796,10700.0
2013-10-08 09:40:00,97.09,97.19,97.0,97.13,23100.0,85.306,85.3938,85.2269,85.3411,23100.0
2013-10-08 09:45:00,97.14,97.15,96.95,97.02,14400.0,85.3499,85.3587,85.183,85.2445,14400.0
2013-10-08 09:50:00,97.03,97.16,96.87,97.16,8000.0,85.2533,85.3675,85.1127,85.3675,8000.0
2013-10-08 09:55:00,97.17,97.25,97.03,97.25,11300.0,85.3763,85.4466,85.2533,85.4466,11300.0
2013-10-08 10:00:00,97.26,97.37,97.11,97.18,6300.0,85.4554,85.552,85.3236,85.3851,6300.0
2013-10-08 10:05:00,97.22,97.35,97.1,97.11,7300.0,85.4202,85.5344,85.3148,85.3236,7300.0
2013-10-08 10:10:00,97.13,97.26,97.1,97.23,9600.0,85.3411,85.4554,85.3148,85.429,9600.0
2013-10-08 10:15:00,97.23,97.32,97.16,97.28,7800.0,85.429,85.5081,85.3675,85.4729,7800.0
2013-10-08 10:20:00,97.26,97.32,97.23,97.27,7200.0,85.4554,85.5081,85.429,85.4641,7200.0
2013-10-08 10:25:00,97.27,97.34,97.17,97.22,9500.0,85.4641,85.5256,85.3763,85.4202,9500.0
2013-10-08 10:30:00,97.21,97.22,97.05,97.21,8000.0,85.4114,85.4202,85.2708,85.4114,8000.0
2013-10-08 10:35:00,97.2,97.32,97.07,97.07,8400.0,85.4026,85.5081,85.2884,85.2884,8400.0
2013-10-08 10:40:00,97.06,97.19,97.01,97.18,11300.0,85.2796,85.3938,85.2357,85.3851,11300.0
2013-10-08 10:45:00,97.2,97.24,96.93,96.94,11000.0,85.4026,85.4378,85.1654,85.1742,11000.0
2013-10-08 10:50:00,96.94,96.96,96.77,96.96,14600.0,85.1742,85.1918,85.0248,85.1918,14600.0
2013-10-08 10:55:00,96.96,97.0,96.93,96.99,13300.0,85.1918,85.2269,85.1654,85.2181,13300.0
2013-10-08 11:00:00,96.99,96.99,96.75,96.75,8200.0,85.2181,85.2181,85.0073,85.0073,8200.0
2013-10-08 11:05:00,96.78,97.0,96.78,96.94,8400.0,85.0336,85.2269,85.0336,85.1742,8400.0
2013-10-08 11:10:00,96.93,96.97,96.86,96.91,5800.0,85.1654,85.2005,85.1039,85.1478,5800.0
2013-10-08 11:15:00,96.88,96.88,96.64,96.73,15600.0,85.1215,85.1215,84.9106,84.9897,15600.0
2013-10-08 11:20:00,96.72,96.81,96.69,96.81,7400.0,84.9809,85.06,84.9545,85.06,7400.0
2013-10-08 11:25:00,96.78,96.86,96.74,96.84,6600.0,85.0336,85.1039,84.9985,85.0863,6600.0
2013-10-08 11:30:00,96.86,96.86,96.75,96.77,14000.0,85.1039,85.1039,85.0073,85.0248,14000.0
2013-10-08 11:35:00,96.75,96.82,96.64,96.67,15800.0,85.0073,85.0688,84.9106,84.937,15800.0
2013-10-08 11:40:00,96.65,96.8,96.65,96.73,5100.0,84.9194,85.0512,84.9194,84.9897,5100.0
2013-10-08 11:45:00,96.74,96.75,96.58,96.68,9600.0,84.9985,85.0073,84.8579,84.9457,9600.0
2013-10-08 11:50:00,96.68,96.78,96.68,96.73,4100.0,84.9457,85.0336,84.9457,84.9897,4100.0
2013-10-08 11:55:00,96.7,96.75,96.69,96.71,7600.0,84.9633,85.0073,84.9545,84.9721,7600.0
2013-10-08 12:00:00,96.71,96.75,96.6,96.74,3700.0,84.9721,85.0073,84.8755,84.9985,3700.0
2013-10-08 12:05:00,96.75,96.84,96.7,96.84,11300.0,85.0073,85.0863,84.9633,85.0863,11300.0
2013-10-08 12:10:00,96.84,96.85,96.74,96.81,6400.0,85.0863,85.0951,84.9985,85.06,6400.0
2013-10-08 12:15:00,96.87,96.87,96.73,96.77,5300.0,85.1127,85.1127,84.9897,85.0248,5300.0
2013-10-08 12:20:00,96.8,96.84,96.77,96.79,11300.0,85.0512,85.0863,85.0248,85.0424,11300.0
2013-10-08 12:25:00,96.8,96.86,96.77,96.81,8100.0,85.0512,85.1039,85.0248,85.06,8100.0
2013-10-08 12:30:00,96.8,96.81,96.67,96.74,7400.0,85.0512,85.06,84.937,84.9985,7400.0
2013-10-08 12:35:00,96.75,96.89,96.68,96.85,6700.0,85.0073,85.1303,84.9457,85.0951,6700.0
2013-10-08 12:40:00,96.85,96.94,96.78,96.94,5500.0,85.0951,85.1742,85.0336,85.1742,5500.0
2013-10-08 12:45:00,96.91,97.03,96.91,97.0,5600.0,85.1478,85.2533,85.1478,85.2269,5600.0
2013-10-08 12:50:00,97.0,97.0,96.87,96.87,3300.0,85.2269,85.2269,85.1127,85.1127,3300.0
2013-10-08 12:55:00,96.89,97.07,96.89,97.06,8200.0,85.1303,85.2884,85.1303,85.2796,8200.0
2013-10-08 13:00:00,97.06,97.14,97.01,97.08,7200.0,85.2796,85.3499,85.2357,85.2972,7200.0
2013-10-08 13:05:00,97.07,97.08,96.98,97.05,7400.0,85.2884,85.2972,85.2093,85.2708,7400.0
2013-10-08 13:10:00,97.0,97.02,96.93,96.94,11200.0,85.2269,85.2445,85.1654,85.1742,11200.0
2013-10-08 13:15:00,96.94,96.98,96.88,96.92,9800.0,85.1742,85.2093,85.1215,85.1566,9800.0
2013-10-08 13:20:00,96.9,96.99,96.89,96.99,4800.0,85.139,85.2181,85.1303,85.2181,4800.0
2013-10-08 13:25:00,96.99,97.1,96.91,97.1,15500.0,85.2181,85.3148,85.1478,85.3148,15500.0
2013-10-08 13:30:00,97.11,97.17,96.99,97.01,8100.0,85.3236,85.3763,85.2181,85.2357,8100.0
2013-10-08 13:35:00,96.99,96.99,96.95,96.98,3300.0,85.2181,85.2181,85.183,85.2093,3300.0
2013-10-08 13:40:00,96.99,97.08,96.94,96.94,6300.0,85.2181,85.2972,85.1742,85.1742,6300.0
2013-10-08 13:45:00,96.97,97.02,96.95,96.97,11600.0,85.2005,85.2445,85.183,85.2005,11600.0
2013-10-08 13:50:00,96.98,97.08,96.98,97.0,10500.0,85.2093,85.2972,85.2093,85.2269,10500.0
2013-10-08 13:55:00,97.01,97.07,96.94,96.96,18400.0,85.2357,85.2884,85.1742,85.1918,18400.0
2013-10-08 14:00:00,96.94,96.95,96.88,96.92,9600.0,85.1742,85.183,85.1215,85.1566,9600.0
2013-10-08 14:05:00,96.95,96.97,96.86,96.93,13800.0,85.183,85.2005,85.1039,85.1654,13800.0
2013-10-08 14:10:00,96.93,97.01,96.93,97.0,6100.0,85.1654,85.2357,85.1654,85.2269,6100.0
2013-10-08 14:15:00,96.98,96.99,96.88,96.96,10600.0,85.2093,85.2181,85.1215,85.1918,10600.0
2013-10-08 14:20:00,96.95,97.1,96.89,97.04,11500.0,85.183,85.3148,85.1303,85.2621,11500.0
2013-10-08 14:25:00,97.05,97.16,97.03,97.11,11000.0,85.2708,85.3675,85.2533,85.3236,11000.0
2013-10-08 14:30:00,97.11,97.13,96.97,97.0,10800.0,85.3236,85.3411,85.2005,85.2269,10800.0
2013-10-08 14:35:00,96.99,97.0,96.84,96.96,15600.0,85.2181,85.2269,85.0863,85.1918,15600.0
2013-10-08 14:40:00,96.97,97.02,96.89,96.89,12400.0,85.2005,85.2445,85.1303,85.1303,12400.0
2013-10-08 14:45:00,96.91,96.95,96.86,96.88,6200.0,85.1478,85.183,85.1039,85.1215,6200.0
2013-10-08 14:50:00,96.87,96.87,96.76,96.81,12600.0,85.1127,85.1127,85.016,85.06,12600.0
2013-10-08 14:55:00,96.82,96.92,96.72,96.92,11700.0,85.0688,85.1566,84.9809,85.1566,11700.0
2013-10-08 15:00:00,96.91,96.91,96.81,96.89,14800.0,85.1478,85.1478,85.06,85.1303,14800.0
2013-10-08 15:05:00,96.89,96.95,96.87,96.88,17200.0,85.1303,85.183,85.1127,85.1215,17200.0
2013-10-08 15:10:00,96.88,96.95,96.87,96.92,17700.0,85.1215,85.183,85.1127,85.1566,17700.0
2013-10-08 15:15:00,96.92,96.98,96.88,96.98,14400.0,85.1566,85.2093,85.1215,85.2093,14400.0
2013-10-08 15:20:00,96.98,97.14,96.97,97.11,12400.0,85.2093,85.3499,85.2005,85.3236,12400.0
2013-10-08 15:25:00,97.1,97.21,97.1,97.18,16900.0,85.3148,85.4114,85.3148,85.3851,16900.0
2013-10-08 15:30:00,97.17,97.2,97.06,97.08,11900.0,85.3763,85.4026,85.2796,85.2972,11900.0
2013-10-08 15:35:00,97.07,97.08,96.91,97.05,16900.0,85.2884,85.2972,85.1478,85.2708,16900.0
2013-10-08 15:40:00,97.05,97.08,96.93,96.95,21600.0,85.2708,85.2972,85.1654,85.183,21600.0
2013-10-08 15:45:00,96.95,96.98,96.86,96.94,46800.0,85.183,85.2093,85.1039,85.1742,46800.0
2013-10-08 15:50:00,96.9,97.0,96.89,96.93,42600.0,85.139,85.2269,85.1303,85.1654,42600.0
2013-10-08 15:55:00,96.93,97.01,96.84,96.91,135100.0,85.1654,85.2357,85.0863,85.1478,135100.0
2013-10-09 09:30:00,97.01,97.13,96.66,96.66,15400.0,85.2357,85.3411,84.9282,84.9282,15400.0
2013-10-09 09:35:00,96.66,96.82,96.51,96.6,8100.0,84.9282,85.0688,84.7964,84.8755,8100.0
2013-10-09 09:40:00,96.61,96.64,96.44,96.61,8600.0,84.8842,84.9106,84.7349,84.8842,8600.0
2013-10-09 09:45:00,96.61,96.68,96.52,96.65,9700.0,84.8842,84.9457,84.8052,84.9194,9700.0
2013-10-09 09:50:00,96.66,96.82,96.63,96.82,13600.0,84.9282,85.0688,84.9018,85.0688,13600.0
2013-10-09 09:55:00,96.82,97.05,96.77,97.03,7500.0,85.0688,85.2708,85.0248,85.2533,7500.0
2013-10-09 10:00:00,97.04,97.04,96.78,96.91,21700.0,85.2621,85.2621,85.0336,85.1478,21700.0
2013-10-09 10:05:00,96.89,96.98,96.82,96.9,27400.0,85.1303,85.2093,85.0688,85.139,27400.0
2013-10-09 10:10:00,96.92,97.05,96.89,97.0,15800.0,85.1566,85.2708,85.1303,85.2269,15800.0
2013-10-09 10:15:00,97.02,97.06,96.8,96.85,10000.0,85.2445,85.2796,85.0512,85.0951,10000.0
2013-10-09 10:20:00,96.85,96.96,96.7,96.88,32700.0,85.0951,85.1918,84.9633,85.1215,32700.0
2013-10-09 10:25:00,96.94,97.16,96.94,97.13,10100.0,85.1742,85.3675,85.1742,85.3411,10100.0
2013-10-09 10:30:00,97.09,97.18,97.04,97.07,10600.0,85.306,85.3851,85.2621,85.2884,10600.0
2013-10-09 10:35:00,97.07,97.07,96.99,97.03,16800.0,85.2884,85.2884,85.2181,85.2533,16800.0
2013-10-09 10:40:00,97.04,97.07,97.01,97.05,15900.0,85.2621,85.2884,85.2357,85.2708,15900.0
2013-10-09 10:45:00,97.06,97.1,96.92,97.02,12800.0,85.2796,85.3148,85.1566,85.2445,12800.0
2013-10-09 10:50:00,97.01,97.17,97.0,97.15,35300.0,85.2357,85.3763,85.2269,85.3587,35300.0
2013-10-09 10:55:00,97.14,97.21,97.11,97.12,19500.0,85.3499,85.4114,85.3236,85.3323,19500.0
2013-10-09 11:00:00,97.11,97.21,97.11,97.17,7000.0,85.3236,85.4114,85.3236,85.3763,7000.0
2013-10-09 11:05:00,97.15,97.17,97.0,97.0,16000.0,85.3587,85.3763,85.2269,85.2269,16000.0
2013-10-09 11:10:00,97.0,97.04,96.93,96.94,7900.0,85.2269,85.2621,85.1654,85.1742,7900.0
2013-10-09 11:15:00,96.96,97.0,96.94,96.99,12200.0,85.1918,85.2269,85.1742,85.2181,12200.0
2013-10-09 11:20:00,96.99,97.0,96.91,96.97,8100.0,85.2181,85.2269,85.1478,85.2005,8100.0
2013-10-09 11:25:00,96.95,97.02,96.94,97.01,9000.0,85.183,85.2445,85.1742,85.2357,9000.0
2013-10-09 11:30:00,96.99,97.16,96.97,97.15,20300.0,85.2181,85.3675,85.2005,85.3587,20300.0
2013-10-09 11:35:00,97.15,97.26,97.13,97.22,14300.0,85.3587,85.4554,85.3411,85.4202,14300.0
2013-10-09 11:40:00,97.24,97.35,97.24,97.34,13100.0,85.4378,85.5344,85.4378,85.5256,13100.0
2013-10-09 11:45:00,97.36,97.5,97.36,97.48,10900.0,85.5432,85.6662,85.5432,85.6486,10900.0
2013-10-09 11:50:00,97.46,97.48,97.35,97.37,21300.0,85.6311,85.6486,85.5344,85.552,21300.0
2013-10-09 11:55:00,97.35,97.48,97.35,97.48,13300.0,85.5344,85.6486,85.5344,85.6486,13300.0
2013-10-09 12:00:00,97.48,97.55,97.46,97.47,12600.0,85.6486,85.7102,85.6311,85.6399,12600.0
2013-10-09 12:05:00,97.44,97.51,97.4,97.51,10600.0,85.6135,85.675,85.5784,85.675,10600.0
2013-10-09 12:10:00,97.5,97.5,97.34,97.34,16900.0,85.6662,85.6662,85.5256,85.5256,16900.0
2013-10-09 12:15:00,97.36,97.37,97.25,97.29,31200.0,85.5432,85.552,85.4466,85.4817,31200.0
2013-10-09 12:20:00,97.27,97.34,97.21,97.28,14000.0,85.4641,85.5256,85.4114,85.4729,14000.0
2013-10-09 12:25:00,97.23,97.36,97.22,97.26,9600.0,85.429,85.5432,85.4202,85.4554,9600.0
2013-10-09 12:30:00,97.28,97.47,97.26,97.47,4500.0,85.4729,85.6399,85.4554,85.6399,4500.0
2013-10-09 12:35:00,97.46,97.49,97.33,97.37,5800.0,85.6311,85.6574,85.5169,85.552,5800.0
2013-10-09 12:40:00,97.36,97.4,97.32,97.4,1700.0,85.5432,85.5784,85.5081,85.5784,1700.0
2013-10-09 12:45:00,97.36,97.36,97.23,97.25,2900.0,85.5432,85.5432,85.429,85.4466,2900.0
2013-10-09 12:50:00,97.25,97.29,97.25,97.29,1600.0,85.4466,85.4817,85.4466,85.4817,1600.0
2013-10-09 12:55:00,97.26,97.26,97.23,97.26,3700.0,85.4554,85.4554,85.429,85.4554,3700.0
2013-10-09 13:00:00,97.25,97.37,97.24,97.33,6500.0,85.4466,85.552,85.4378,85.5169,6500.0
2013-10-09 13:05:00,97.33,97.34,97.3,97.3,3200.0,85.5169,85.5256,85.4905,85.4905,3200.0
2013-10-09 13:10:00,97.29,97.39,97.29,97.37,3900.0,85.4817,85.5696,85.4817,85.552,3900.0
2013-10-09 13:15:00,97.38,97.48,97.37,97.47,3200.0,85.5608,85.6486,85.552,85.6399,3200.0
2013-10-09 13:20:00,97.48,97.51,97.44,97.51,12900.0,85.6486,85.675,85.6135,85.675,12900.0
2013-10-09 13:25:00,97.53,97.62,97.53,97.6,9000.0,85.6926,85.7717,85.6926,85.7541,9000.0
2013-10-09 13:30:00,97.62,97.78,97.6,97.68,11600.0,85.7717,85.9122,85.7541,85.8244,11600.0
2013-10-09 13:35:00,97.65,97.66,97.61,97.61,4800.0,85.798,85.8068,85.7629,85.7629,4800.0
2013-10-09 13:40:00,97.67,97.73,97.65,97.7,4100.0,85.8156,85.8683,85.798,85.8419,4100.0
2013-10-09 13:45:00,97.7,97.76,97.59,97.63,23800.0,85.8419,85.8947,85.7453,85.7804,23800.0
2013-10-09 13:50:00,97.64,97.72,97.59,97.68,26700.0,85.7892,85.8595,85.7453,85.8244,26700.0
2013-10-09 13:55:00,97.68,97.68,97.6,97.68,5100.0,85.8244,85.8244,85.7541,85.8244,5100.0
2013-10-09 14:00:00,97.67,97.8,97.57,97.78,13300.0,85.8156,85.9298,85.7277,85.9122,13300.0
2013-10-09 14:05:00,97.79,97.82,97.72,97.77,6400.0,85.921,85.9474,85.8595,85.9035,6400.0
2013-10-09 14:10:00,97.78,97.79,97.66,97.71,9400.0,85.9122,85.921,85.8068,85.8507,9400.0
2013-10-09 14:15:00,97.72,97.75,97.66,97.68,14500.0,85.8595,85.8859,85.8068,85.8244,14500.0
2013-10-09 14:20:00,97.67,97.9,97.65,97.71,10900.0,85.8156,86.0177,85.798,85.8507,10900.0
2013-10-09 14:25:00,97.72,97.79,97.66,97.79,10000.0,85.8595,85.921,85.8068,85.921,10000.0
2013-10-09 14:30:00,97.78,97.95,97.75,97.89,15600.0,85.9122,86.0616,85.8859,86.0089,15600.0
2013-10-09 14:35:00,97.9,97.9,97.77,97.8,12400.0,86.0177,86.0177,85.9035,85.9298,12400.0
2013-10-09 14:40:00,97.81,97.81,97.64,97.64,14100.0,85.9386,85.9386,85.7892,85.7892,14100.0
2013-10-09 14:45:00,97.63,97.63,97.51,97.52,13100.0,85.7804,85.7804,85.675,85.6838,13100.0
2013-10-09 14:50:00,97.52,97.52,97.44,97.49,13600.0,85.6838,85.6838,85.6135,85.6574,13600.0
2013-10-09 14:55:00,97.49,97.64,97.47,97.62,10900.0,85.6574,85.7892,85.6399,85.7717,10900.0
2013-10-09 15:00:00,97.62,97.7,97.6,97.7,14300.0,85.7717,85.8419,85.7541,85.8419,14300.0
2013-10-09 15:05:00,97.7,97.73,97.66,97.7,21500.0,85.8419,85.8683,85.8068,85.8419,21500.0
2013-10-09 15:10:00,97.72,97.77,97.71,97.74,14100.0,85.8595,85.9035,85.8507,85.8771,14100.0
2013-10-09 15:15:00,97.73,97.78,97.64,97.66,17900.0,85.8683,85.9122,85.7892,85.8068,17900.0
2013-10-09 15:20:00,97.64,97.66,97.54,97.57,8900.0,85.7892,85.8068,85.7014,85.7277,8900.0
2013-10-09 15:25:00,97.58,97.68,97.55,97.61,11800.0,85.7365,85.8244,85.7102,85.7629,11800.0
2013-10-09 15:30:00,97.6,97.76,97.6,97.7,13200.0,85.7541,85.8947,85.7541,85.8419,13200.0
2013-10-09 15:35:00,97.71,97.71,97.6,97.6,10400.0,85.8507,85.8507,85.7541,85.7541,10400.0
2013-10-09 15:40:00,97.61,97.64,97.55,97.6,20500.0,85.7629,85.7892,85.7102,85.7541,20500.0
2013-10-09 15:45:00,97.6,97.62,97.46,97.56,40100.0,85.7541,85.7717,85.6311,85.7189,40100.0
2013-10-09 15:50:00,97.5,97.67,97.42,97.65,45300.0,85.6662,85.8156,85.5959,85.798,45300.0
2013-10-09 15:55:00,97.65,97.75,97.56,97.59,99000.0,85.798,85.8859,85.7189,85.7453,99000.0
2013-10-10 09:30:00,98.79,98.84,98.44,98.46,73600.0,86.7997,86.8436,86.4921,86.5097,73600.0
2013-10-10 09:35:00,98.56,98.97,98.45,98.64,16400.0,86.5976,86.9578,86.5009,86.6679,16400.0
2013-10-10 09:40:00,98.71,99.13,98.7,98.97,18000.0,86.7294,87.0984,86.7206,86.9578,18000.0
2013-10-10 09:45:00,99.01,99.22,98.92,99.19,18300.0,86.9929,87.1775,86.9139,87.1511,18300.0
2013-10-10 09:50:00,99.19,99.39,99.04,99.04,21900.0,87.1511,87.3268,87.0193,87.0193,21900.0
2013-10-10 09:55:00,99.11,99.24,98.82,98.85,5500.0,87.0808,87.195,86.826,86.8524,5500.0
2013-10-10 10:00:00,98.86,99.03,98.63,99.03,12800.0,86.8612,87.0105,86.6591,87.0105,12800.0
2013-10-10 10:05:00,99.02,99.02,98.67,98.67,6100.0,87.0017,87.0017,86.6942,86.6942,6100.0
2013-10-10 10:10:00,98.67,98.67,98.5,98.55,6700.0,86.6942,86.6942,86.5448,86.5888,6700.0
2013-10-10 10:15:00,98.51,98.54,98.35,98.54,6400.0,86.5536,86.58,86.4131,86.58,6400.0
2013-10-10 10:20:00,98.57,98.6,98.47,98.59,7900.0,86.6064,86.6327,86.5185,86.6239,7900.0
2013-10-10 10:25:00,98.66,98.8,98.6,98.73,8500.0,86.6854,86.8084,86.6327,86.7469,8500.0
2013-10-10 10:30:00,98.73,98.8,98.64,98.8,9000.0,86.7469,86.8084,86.6679,86.8084,9000.0
2013-10-10 10:35:00,98.82,98.89,98.78,98.81,6200.0,86.826,86.8875,86.7909,86.8172,6200.0
2013-10-10 10:40:00,98.81,98.86,98.76,98.78,6900.0,86.8172,86.8612,86.7733,86.7909,6900.0
2013-10-10 10:45:00,98.75,98.89,98.7,98.72,8000.0,86.7645,86.8875,86.7206,86.7381,8000.0
2013-10-10 10:50:00,98.72,98.81,98.64,98.65,19300.0,86.7381,86.8172,86.6679,86.6766,19300.0
2013-10-10 10:55:00,98.61,98.8,98.61,98.73,6700.0,86.6415,86.8084,86.6415,86.7469,6700.0
2013-10-10 11:00:00,98.73,98.73,98.5,98.53,16500.0,86.7469,86.7469,86.5448,86.5712,16500.0
2013-10-10 11:05:00,98.54,98.59,98.49,98.53,8200.0,86.58,86.6239,86.5361,86.5712,8200.0
2013-10-10 11:10:00,98.52,98.65,98.51,98.59,5100.0,86.5624,86.6766,86.5536,86.6239,5100.0
2013-10-10 11:15:00,98.59,98.6,98.42,98.5,13500.0,86.6239,86.6327,86.4746,86.5448,13500.0
2013-10-10 11:20:00,98.47,98.63,98.46,98.53,11700.0,86.5185,86.6591,86.5097,86.5712,11700.0
2013-10-10 11:25:00,98.53,98.67,98.47,98.65,12000.0,86.5712,86.6942,86.5185,86.6766,12000.0
2013-10-10 11:30:00,98.66,98.8,98.57,98.79,6100.0,86.6854,86.8084,86.6064,86.7997,6100.0
2013-10-10 11:35:00,98.79,98.88,98.7,98.81,8600.0,86.7997,86.8787,86.7206,86.8172,8600.0
2013-10-10 11:40:00,98.82,98.83,98.65,98.75,8400.0,86.826,86.8348,86.6766,86.7645,8400.0
2013-10-10 11:45:00,98.75,98.83,98.67,98.67,14100.0,86.7645,86.8348,86.6942,86.6942,14100.0
2013-10-10 11:50:00,98.69,98.97,98.69,98.97,8500.0,86.7118,86.9578,86.7118,86.9578,8500.0
2013-10-10 11:55:00,98.95,98.95,98.78,98.78,7600.0,86.9402,86.9402,86.7909,86.7909,7600.0
2013-10-10 12:00:00,98.81,98.99,98.81,98.97,8600.0,86.8172,86.9754,86.8172,86.9578,8600.0
2013-10-10 12:05:00,98.97,99.15,98.95,99.12,7500.0,86.9578,87.116,86.9402,87.0896,7500.0
2013-10-10 12:10:00,99.1,99.15,98.95,99.02,4000.0,87.072,87.116,86.9402,87.0017,4000.0
2013-10-10 12:15:00,99.04,99.12,99.03,99.03,6300.0,87.0193,87.0896,87.0105,87.0105,6300.0
2013-10-10 12:20:00,98.98,99.0,98.94,98.98,6900.0,86.9666,86.9842,86.9314,86.9666,6900.0
2013-10-10 12:25:00,99.0,99.04,98.99,99.03,3100.0,86.9842,87.0193,86.9754,87.0105,3100.0
2013-10-10 12:30:00,99.02,99.09,99.02,99.08,4800.0,87.0017,87.0632,87.0017,87.0545,4800.0
2013-10-10 12:35:00,99.08,99.08,99.04,99.06,5000.0,87.0545,87.0545,87.0193,87.0369,5000.0
2013-10-10 12:40:00,99.04,99.07,99.0,99.03,7900.0,87.0193,87.0457,86.9842,87.0105,7900.0
2013-10-10 12:45:00,99.05,99.05,98.94,98.94,8800.0,87.0281,87.0281,86.9314,86.9314,8800.0
2013-10-10 12:50:00,98.93,98.97,98.92,98.94,6000.0,86.9227,86.9578,86.9139,86.9314,6000.0
2013-10-10 12:55:00,98.93,98.94,98.81,98.94,23800.0,86.9227,86.9314,86.8172,86.9314,23800.0
2013-10-10 13:00:00,98.94,98.95,98.85,98.85,4900.0,86.9314,86.9402,86.8524,86.8524,4900.0
2013-10-10 13:05:00,98.87,98.88,98.81,98.81,3300.0,86.8699,86.8787,86.8172,86.8172,3300.0
2013-10-10 13:10:00,98.83,98.89,98.81,98.84,6100.0,86.8348,86.8875,86.8172,86.8436,6100.0
2013-10-10 13:15:00,98.84,98.84,98.77,98.79,3900.0,86.8436,86.8436,86.7821,86.7997,3900.0
2013-10-10 13:20:00,98.8,98.8,98.73,98.73,8000.0,86.8084,86.8084,86.7469,86.7469,8000.0
2013-10-10 13:25:00,98.72,98.73,98.67,98.68,9500.0,86.7381,86.7469,86.6942,86.703,9500.0
2013-10-10 13:30:00,98.69,98.74,98.66,98.72,5400.0,86.7118,86.7557,86.6854,86.7381,5400.0
2013-10-10 13:35:00,98.7,98.71,98.64,98.67,6100.0,86.7206,86.7294,86.6679,86.6942,6100.0
2013-10-10 13:40:00,98.66,98.73,98.61,98.61,12400.0,86.6854,86.7469,86.6415,86.6415,12400.0
2013-10-10 13:45:00,98.61,98.62,98.51,98.52,14100.0,86.6415,86.6503,86.5536,86.5624,14100.0
2013-10-10 13:50:00,98.51,98.56,98.47,98.56,7900.0,86.5536,86.5976,86.5185,86.5976,7900.0
2013-10-10 13:55:00,98.56,98.63,98.56,98.62,5300.0,86.5976,86.6591,86.5976,86.6503,5300.0
2013-10-10 14:00:00,98.61,98.64,98.56,98.56,4400.0,86.6415,86.6679,86.5976,86.5976,4400.0
2013-10-10 14:05:00,98.55,98.55,98.44,98.44,5600.0,86.5888,86.5888,86.4921,86.4921,5600.0
2013-10-10 14:10:00,98.43,98.45,98.36,98.38,6800.0,86.4833,86.5009,86.4218,86.4394,6800.0
2013-10-10 14:15:00,98.41,98.43,98.33,98.34,6600.0,86.4658,86.4833,86.3955,86.4043,6600.0
2013-10-10 14:20:00,98.32,98.43,98.32,98.39,10900.0,86.3867,86.4833,86.3867,86.4482,10900.0
2013-10-10 14:25:00,98.39,98.4,98.33,98.37,12300.0,86.4482,86.457,86.3955,86.4306,12300.0
2013-10-10 14:30:00,98.35,98.4,98.34,98.37,4400.0,86.4131,86.457,86.4043,86.4306,4400.0
2013-10-10 14:35:00,98.39,98.4,98.35,98.35,3500.0,86.4482,86.457,86.4131,86.4131,3500.0
2013-10-10 14:40:00,98.36,98.42,98.36,98.37,5900.0,86.4218,86.4746,86.4218,86.4306,5900.0
2013-10-10 14:45:00,98.37,98.37,98.3,98.3,3600.0,86.4306,86.4306,86.3691,86.3691,3600.0
2013-10-10 14:50:00,98.3,98.3,98.27,98.3,10700.0,86.3691,86.3691,86.3428,86.3691,10700.0
2013-10-10 14:55:00,98.3,98.36,98.27,98.36,9200.0,86.3691,86.4218,86.3428,86.4218,9200.0
2013-10-10 15:00:00,98.36,98.56,98.36,98.54,12200.0,86.4218,86.5976,86.4218,86.58,12200.0
2013-10-10 15:05:00,98.57,98.69,98.56,98.66,13100.0,86.6064,86.7118,86.5976,86.6854,13100.0
2013-10-10 15:10:00,98.66,98.96,98.66,98.95,12600.0,86.6854,86.949,86.6854,86.9402,12600.0
2013-10-10 15:15:00,98.97,98.98,98.84,98.88,22900.0,86.9578,86.9666,86.8436,86.8787,22900.0
2013-10-10 15:20:00,98.92,98.93,98.87,98.93,11100.0,86.9139,86.9227,86.8699,86.9227,11100.0
2013-10-10 15:25:00,98.91,98.96,98.91,98.91,8100.0,86.9051,86.949,86.9051,86.9051,8100.0
2013-10-10 15:30:00,98.91,98.94,98.76,98.76,14700.0,86.9051,86.9314,86.7733,86.7733,14700.0
2013-10-10 15:35:00,98.78,98.85,98.74,98.85,13100.0,86.7909,86.8524,86.7557,86.8524,13100.0
2013-10-10 15:40:00,98.86,98.87,98.73,98.78,16600.0,86.8612,86.8699,86.7469,86.7909,16600.0
2013-10-10 15:45:00,98.8,98.84,98.65,98.71,18500.0,86.8084,86.8436,86.6766,86.7294,18500.0
2013-10-10 15:50:00,98.7,98.77,98.69,98.72,25200.0,86.7206,86.7821,86.7118,86.7381,25200.0
2013-10-10 15:55:00,98.73,98.87,98.7,98.83,74000.0,86.7469,86.8699,86.7206,86.8348,74000.0
2013-10-11 09:30:00,98.85,98.91,98.78,98.85,19300.0,86.8524,86.9051,86.7909,86.8524,19300.0
2013-10-11 09:35:00,98.84,98.95,98.76,98.95,4800.0,86.8436,86.9402,86.7733,86.9402,4800.0
2013-10-11 09:40:00,98.91,99.29,98.91,99.26,9800.0,86.9051,87.239,86.9051,87.2126,9800.0
2013-10-11 09:45:00,99.3,99.38,99.28,99.38,2400.0,87.2478,87.318,87.2302,87.318,2400.0
2013-10-11 09:50:00,99.35,99.37,99.1,99.19,8700.0,87.2917,87.3093,87.072,87.1511,8700.0
2013-10-11 09:55:00,99.21,99.29,99.17,99.28,3200.0,87.1687,87.239,87.1335,87.2302,3200.0
2013-10-11 10:00:00,99.28,99.39,99.28,99.3,4100.0,87.2302,87.3268,87.2302,87.2478,4100.0
2013-10-11 10:05:00,99.26,99.44,99.26,99.4,5500.0,87.2126,87.3708,87.2126,87.3356,5500.0
2013-10-11 10:10:00,99.39,99.4,99.24,99.29,3300.0,87.3268,87.3356,87.195,87.239,3300.0
2013-10-11 10:15:00,99.33,99.35,99.27,99.3,6400.0,87.2741,87.2917,87.2214,87.2478,6400.0
2013-10-11 10:20:00,99.3,99.49,99.25,99.48,29500.0,87.2478,87.4147,87.2038,87.4059,29500.0
2013-10-11 10:25:00,99.44,99.65,99.38,99.62,18700.0,87.3708,87.5553,87.318,87.5289,18700.0
2013-10-11 10:30:00,99.63,99.7,99.6,99.61,8300.0,87.5377,87.5992,87.5113,87.5201,8300.0
2013-10-11 10:35:00,99.61,99.62,99.5,99.56,9200.0,87.5201,87.5289,87.4235,87.4762,9200.0
2013-10-11 10:40:00,99.55,99.59,99.48,99.59,4300.0,87.4674,87.5026,87.4059,87.5026,4300.0
2013-10-11 10:45:00,99.57,99.57,99.45,99.55,12900.0,87.485,87.485,87.3795,87.4674,12900.0
2013-10-11 10:50:00,99.55,99.65,99.5,99.64,16300.0,87.4674,87.5553,87.4235,87.5465,16300.0
2013-10-11 10:55:00,99.64,99.89,99.64,99.89,12300.0,87.5465,87.7661,87.5465,87.7661,12300.0
2013-10-11 11:00:00,99.85,99.93,99.78,99.91,13400.0,87.731,87.8013,87.6695,87.7837,13400.0
2013-10-11 11:05:00,99.91,100.14,99.9,100.06,51400.0,87.7837,87.9858,87.7749,87.9155,51400.0
2013-10-11 11:10:00,100.06,100.11,100.04,100.08,9800.0,87.9155,87.9594,87.8979,87.9331,9800.0
2013-10-11 11:15:00,100.05,100.09,99.91,99.91,11400.0,87.9067,87.9419,87.7837,87.7837,11400.0
2013-10-11 11:20:00,99.91,99.96,99.91,99.96,4000.0,87.7837,87.8276,87.7837,87.8276,4000.0
2013-10-11 11:25:00,99.94,100.0,99.92,99.97,4700.0,87.8101,87.8628,87.7925,87.8364,4700.0
2013-10-11 11:30:00,99.92,100.04,99.92,100.03,2000.0,87.7925,87.8979,87.7925,87.8891,2000.0
2013-10-11 11:35:00,100.03,100.2,100.03,100.17,12400.0,87.8891,88.0385,87.8891,88.0122,12400.0
2013-10-11 11:40:00,100.14,100.17,100.05,100.05,7900.0,87.9858,88.0122,87.9067,87.9067,7900.0
2013-10-11 11:45:00,100.05,100.11,100.05,100.07,7400.0,87.9067,87.9594,87.9067,87.9243,7400.0
2013-10-11 11:50:00,100.07,100.16,100.06,100.16,4300.0,87.9243,88.0034,87.9155,88.0034,4300.0
2013-10-11 11:55:00,100.17,100.26,100.17,100.26,5700.0,88.0122,88.0912,88.0122,88.0912,5700.0
2013-10-11 12:00:00,100.24,100.3,100.23,100.25,36000.0,88.0737,88.1264,88.0649,88.0824,36000.0
2013-10-11 12:05:00,100.23,100.3,100.19,100.2,15400.0,88.0649,88.1264,88.0297,88.0385,15400.0
2013-10-11 12:10:00,100.2,100.22,100.09,100.22,4200.0,88.0385,88.0561,87.9419,88.0561,4200.0
2013-10-11 12:15:00,100.23,100.27,100.17,100.25,5600.0,88.0649,88.1,88.0122,88.0824,5600.0
2013-10-11 12:20:00,100.33,100.33,100.26,100.29,7500.0,88.1527,88.1527,88.0912,88.1176,7500.0
2013-10-11 12:25:00,100.31,100.32,100.21,100.22,7600.0,88.1352,88.144,88.0473,88.0561,7600.0
2013-10-11 12:30:00,100.2,100.23,100.18,100.18,7900.0,88.0385,88.0649,88.0209,88.0209,7900.0
2013-10-11 12:35:00,100.18,100.18,100.1,100.14,3100.0,88.0209,88.0209,87.9507,87.9858,3100.0
2013-10-11 12:40:00,100.14,100.21,100.13,100.14,2300.0,87.9858,88.0473,87.977,87.9858,2300.0
2013-10-11 12:45:00,100.15,100.2,100.08,100.08,4700.0,87.9946,88.0385,87.9331,87.9331,4700.0
2013-10-11 12:50:00,100.11,100.13,100.08,100.12,3100.0,87.9594,87.977,87.9331,87.9682,3100.0
2013-10-11 12:55:00,100.1,100.1,100.01,100.01,7400.0,87.9507,87.9507,87.8716,87.8716,7400.0
2013-10-11 13:00:00,100.0,100.01,99.93,100.0,18100.0,87.8628,87.8716,87.8013,87.8628,18100.0
2013-10-11 13:05:00,100.04,100.08,100.03,100.07,11000.0,87.8979,87.9331,87.8891,87.9243,11000.0
2013-10-11 13:10:00,100.07,100.13,99.98,100.0,5000.0,87.9243,87.977,87.8452,87.8628,5000.0
2013-10-11 13:15:00,99.99,99.99,99.9,99.92,2900.0,87.854,87.854,87.7749,87.7925,2900.0
2013-10-11 13:20:00,99.95,99.95,99.8,99.82,3800.0,87.8189,87.8189,87.6871,87.7046,3800.0
2013-10-11 13:25:00,99.86,99.92,99.85,99.87,3900.0,87.7398,87.7925,87.731,87.7486,3900.0
2013-10-11 13:30:00,99.87,99.9,99.82,99.89,4900.0,87.7486,87.7749,87.7046,87.7661,4900.0
2013-10-11 13:35:00,99.89,99.92,99.87,99.89,3800.0,87.7661,87.7925,87.7486,87.7661,3800.0
2013-10-11 13:40:00,99.87,99.92,99.86,99.92,15200.0,87.7486,87.7925,87.7398,87.7925,15200.0
2013-10-11 13:45:00,99.89,100.01,99.89,99.95,7400.0,87.7661,87.8716,87.7661,87.8189,7400.0
2013-10-11 13:50:00,99.95,100.06,99.89,100.05,5600.0,87.8189,87.9155,87.7661,87.9067,5600.0
2013-10-11 13:55:00,100.05,100.06,100.0,100.05,6800.0,87.9067,87.9155,87.8628,87.9067,6800.0
2013-10-11 14:00:00,100.04,100.07,100.0,100.01,9500.0,87.8979,87.9243,87.8628,87.8716,9500.0
2013-10-11 14:05:00,100.0,100.09,99.99,100.07,5900.0,87.8628,87.9419,87.854,87.9243,5900.0
2013-10-11 14:10:00,100.05,100.13,100.02,100.06,7200.0,87.9067,87.977,87.8804,87.9155,7200.0
2013-10-11 14:15:00,100.05,100.07,99.99,100.04,8800.0,87.9067,87.9243,87.854,87.8979,8800.0
2013-10-11 14:20:00,100.03,100.06,99.99,100.0,8400.0,87.8891,87.9155,87.854,87.8628,8400.0
2013-10-11 14:25:00,100.0,100.02,99.94,99.94,4900.0,87.8628,87.8804,87.8101,87.8101,4900.0
2013-10-11 14:30:00,99.93,99.93,99.86,99.9,6800.0,87.8013,87.8013,87.7398,87.7749,6800.0
2013-10-11 14:35:00,99.89,99.89,99.83,99.84,9400.0,87.7661,87.7661,87.7134,87.7222,9400.0
2013-10-11 14:40:00,99.83,99.94,99.83,99.91,9200.0,87.7134,87.8101,87.7134,87.7837,9200.0
2013-10-11 14:45:00,99.93,99.94,99.89,99.93,9600.0,87.8013,87.8101,87.7661,87.8013,9600.0
2013-10-11 14:50:00,99.94,99.96,99.82,99.82,8300.0,87.8101,87.8276,87.7046,87.7046,8300.0
2013-10-11 14:55:00,99.81,99.82,99.74,99.77,20100.0,87.6959,87.7046,87.6343,87.6607,20100.0
2013-10-11 15:00:00,99.78,99.82,99.68,99.74,16200.0,87.6695,87.7046,87.5816,87.6343,16200.0
2013-10-11 15:05:00,99.75,99.78,99.73,99.73,9300.0,87.6431,87.6695,87.6256,87.6256,9300.0
2013-10-11 15:10:00,99.73,99.76,99.6,99.6,11400.0,87.6256,87.6519,87.5113,87.5113,11400.0
2013-10-11 15:15:00,99.61,99.62,99.57,99.58,16200.0,87.5201,87.5289,87.485,87.4938,16200.0
2013-10-11 15:20:00,99.59,99.72,99.55,99.71,17800.0,87.5026,87.6168,87.4674,87.608,17800.0
2013-10-11 15:25:00,99.7,99.84,99.69,99.81,13300.0,87.5992,87.7222,87.5904,87.6959,13300.0
2013-10-11 15:30:00,99.81,99.89,99.73,99.73,9800.0,87.6959,87.7661,87.6256,87.6256,9800.0
2013-10-11 15:35:00,99.73,99.81,99.7,99.7,9700.0,87.6256,87.6959,87.5992,87.5992,9700.0
2013-10-11 15:40:00,99.71,99.76,99.68,99.69,10200.0,87.608,87.6519,87.5816,87.5904,10200.0
2013-10-11 15:45:00,99.68,99.74,99.56,99.57,39700.0,87.5816,87.6343,87.4762,87.485,39700.0
2013-10-11 15:50:00,99.58,99.76,99.58,99.73,34600.0,87.4938,87.6519,87.4938,87.6256,34600.0
2013-10-11 15:55:00,99.74,100.06,99.73,100.03,56500.0,87.6343,87.9155,87.6256,87.8891,56500.0
2013-10-14 09:30:00,99.48,99.6,99.23,99.41,16900.0,87.4059,87.5113,87.1862,87.3444,16900.0
2013-10-14 09:35:00,99.42,99.57,99.37,99.4,6000.0,87.3532,87.485,87.3093,87.3356,6000.0
2013-10-14 09:40:00,99.34,99.34,99.16,99.16,5500.0,87.2829,87.2829,87.1247,87.1247,5500.0
2013-10-14 09:45:00,99.16,99.36,99.13,99.21,5300.0,87.1247,87.3005,87.0984,87.1687,5300.0
2013-10-14 09:50:00,99.22,99.39,99.2,99.36,4600.0,87.1775,87.3268,87.1599,87.3005,4600.0
2013-10-14 09:55:00,99.38,99.48,99.31,99.48,4500.0,87.318,87.4059,87.2565,87.4059,4500.0
2013-10-14 10:00:00,99.46,99.65,99.37,99.53,5000.0,87.3883,87.5553,87.3093,87.4498,5000.0
2013-10-14 10:05:00,99.5,99.5,99.37,99.4,7000.0,87.4235,87.4235,87.3093,87.3356,7000.0
2013-10-14 10:10:00,99.4,99.63,99.37,99.62,6100.0,87.3356,87.5377,87.3093,87.5289,6100.0
2013-10-14 10:15:00,99.62,99.67,99.54,99.58,6000.0,87.5289,87.5728,87.4586,87.4938,6000.0
2013-10-14 10:20:00,99.56,99.69,99.55,99.68,5900.0,87.4762,87.5904,87.4674,87.5816,5900.0
2013-10-14 10:25:00,99.7,99.93,99.7,99.93,2200.0,87.5992,87.8013,87.5992,87.8013,2200.0
2013-10-14 10:30:00,99.91,100.02,99.89,99.97,4000.0,87.7837,87.8804,87.7661,87.8364,4000.0
2013-10-14 10:35:00,99.97,99.98,99.85,99.86,3800.0,87.8364,87.8452,87.731,87.7398,3800.0
2013-10-14 10:40:00,99.85,99.86,99.76,99.85,3500.0,87.731,87.7398,87.6519,87.731,3500.0
2013-10-14 10:45:00,99.83,99.93,99.81,99.81,5000.0,87.7134,87.8013,87.6959,87.6959,5000.0
2013-10-14 10:50:00,99.81,99.84,99.7,99.7,6000.0,87.6959,87.7222,87.5992,87.5992,6000.0
2013-10-14 10:55:00,99.65,99.79,99.64,99.76,3800.0,87.5553,87.6783,87.5465,87.6519,3800.0
2013-10-14 11:00:00,99.74,99.77,99.69,99.74,4500.0,87.6343,87.6607,87.5904,87.6343,4500.0
2013-10-14 11:05:00,99.73,99.86,99.73,99.86,3900.0,87.6256,87.7398,87.6256,87.7398,3900.0
2013-10-14 11:10:00,99.88,99.94,99.87,99.9,7100.0,87.7574,87.8101,87.7486,87.7749,7100.0
2013-10-14 11:15:00,99.92,99.92,99.86,99.91,14300.0,87.7925,87.7925,87.7398,87.7837,14300.0
2013-10-14 11:20:00,99.92,100.0,99.91,99.94,3900.0,87.7925,87.8628,87.7837,87.8101,3900.0
2013-10-14 11:25:00,99.91,99.97,99.91,99.97,2200.0,87.7837,87.8364,87.7837,87.8364,2200.0
2013-10-14 11:30:00,99.95,99.99,99.93,99.93,3400.0,87.8189,87.854,87.8013,87.8013,3400.0
2013-10-14 11:35:00,99.9,100.07,99.9,100.07,2000.0,87.7749,87.9243,87.7749,87.9243,2000.0
2013-10-14 11:40:00,100.06,100.15,100.06,100.11,3900.0,87.9155,87.9946,87.9155,87.9594,3900.0
2013-10-14 11:45:00,100.11,100.21,100.11,100.21,2000.0,87.9594,88.0473,87.9594,88.0473,2000.0
2013-10-14 11:50:00,100.19,100.33,100.19,100.33,5200.0,88.0297,88.1527,88.0297,88.1527,5200.0
2013-10-14 11:55:00,100.3,100.44,100.3,100.44,3600.0,88.1264,88.2494,88.1264,88.2494,3600.0
2013-10-14 12:00:00,100.41,100.41,100.37,100.41,1900.0,88.223,88.223,88.1879,88.223,1900.0
2013-10-14 12:05:00,100.38,100.39,100.25,100.25,2500.0,88.1967,88.2055,88.0824,88.0824,2500.0
2013-10-14 12:10:00,100.24,100.29,100.19,100.25,5800.0,88.0737,88.1176,88.0297,88.0824,5800.0
2013-10-14 12:15:00,100.24,100.31,100.19,100.31,3800.0,88.0737,88.1352,88.0297,88.1352,3800.0
2013-10-14 12:20:00,100.31,100.34,100.22,100.22,6800.0,88.1352,88.1615,88.0561,88.0561,6800.0
2013-10-14 12:25:00,100.19,100.24,100.14,100.24,2300.0,88.0297,88.0737,87.9858,88.0737,2300.0
2013-10-14 12:30:00,100.28,100.32,100.26,100.28,1300.0,88.1088,88.144,88.0912,88.1088,1300.0
2013-10-14 12:35:00,100.3,100.4,100.29,100.4,2600.0,88.1264,88.2142,88.1176,88.2142,2600.0
2013-10-14 12:40:00,100.37,100.38,100.29,100.32,3800.0,88.1879,88.1967,88.1176,88.144,3800.0
2013-10-14 12:45:00,100.31,100.33,100.29,100.31,1800.0,88.1352,88.1527,88.1176,88.1352,1800.0
2013-10-14 12:50:00,100.29,100.38,100.29,100.38,2000.0,88.1176,88.1967,88.1176,88.1967,2000.0
2013-10-14 12:55:00,100.38,100.38,100.31,100.37,7200.0,88.1967,88.1967,88.1352,88.1879,7200.0
2013-10-14 13:00:00,100.35,100.39,100.27,100.33,6500.0,88.1703,88.2055,88.1,88.1527,6500.0
2013-10-14 13:05:00,100.34,100.42,100.34,100.4,2900.0,88.1615,88.2318,88.1615,88.2142,2900.0
2013-10-14 13:10:00,100.4,100.62,100.4,100.53,6300.0,88.2142,88.4075,88.2142,88.3285,6300.0
2013-10-14 13:15:00,100.52,100.52,100.44,100.44,3700.0,88.3197,88.3197,88.2494,88.2494,3700.0
2013-10-14 13:20:00,100.44,100.46,100.35,100.4,5700.0,88.2494,88.267,88.1703,88.2142,5700.0
2013-10-14 13:25:00,100.39,100.43,100.39,100.4,1700.0,88.2055,88.2406,88.2055,88.2142,1700.0
2013-10-14 13:30:00,100.43,100.49,100.37,100.37,3300.0,88.2406,88.2933,88.1879,88.1879,3300.0
2013-10-14 13:35:00,100.4,100.43,100.37,100.4,2000.0,88.2142,88.2406,88.1879,88.2142,2000.0
2013-10-14 13:40:00,100.42,100.51,100.42,100.5,2900.0,88.2318,88.3109,88.2318,88.3021,2900.0
2013-10-14 13:45:00,100.49,100.5,100.42,100.47,3900.0,88.2933,88.3021,88.2318,88.2757,3900.0
2013-10-14 13:50:00,100.44,100.45,100.39,100.42,3900.0,88.2494,88.2582,88.2055,88.2318,3900.0
2013-10-14 13:55:00,100.42,100.53,100.42,100.52,2200.0,88.2318,88.3285,88.2318,88.3197,2200.0
2013-10-14 14:00:00,100.53,100.63,100.45,100.63,7300.0,88.3285,88.4163,88.2582,88.4163,7300.0
2013-10-14 14:05:00,100.68,100.73,100.63,100.63,7300.0,88.4603,88.5042,88.4163,88.4163,7300.0
2013-10-14 14:10:00,100.58,100.6,100.45,100.48,4800.0,88.3724,88.39,88.2582,88.2845,4800.0
2013-10-14 14:15:00,100.54,100.59,100.54,100.59,2000.0,88.3372,88.3812,88.3372,88.3812,2000.0
2013-10-14 14:20:00,100.64,100.66,100.51,100.54,3300.0,88.4251,88.4427,88.3109,88.3372,3300.0
2013-10-14 14:25:00,100.53,100.63,100.51,100.6,6100.0,88.3285,88.4163,88.3109,88.39,6100.0
2013-10-14 14:30:00,100.6,100.65,100.58,100.6,4700.0,88.39,88.4339,88.3724,88.39,4700.0
2013-10-14 14:35:00,100.59,100.67,100.58,100.62,5700.0,88.3812,88.4515,88.3724,88.4075,5700.0
2013-10-14 14:40:00,100.59,100.66,100.54,100.62,16400.0,88.3812,88.4427,88.3372,88.4075,16400.0
2013-10-14 14:45:00,100.61,100.71,100.6,100.68,3500.0,88.3988,88.4866,88.39,88.4603,3500.0
2013-10-14 14:50:00,100.68,100.68,100.6,100.62,4500.0,88.4603,88.4603,88.39,88.4075,4500.0
2013-10-14 14:55:00,100.61,100.7,100.55,100.67,9400.0,88.3988,88.4778,88.346,88.4515,9400.0
2013-10-14 15:00:00,100.68,100.7,100.59,100.7,10800.0,88.4603,88.4778,88.3812,88.4778,10800.0
2013-10-14 15:05:00,100.7,100.87,100.68,100.86,17700.0,88.4778,88.6272,88.4603,88.6184,17700.0
2013-10-14 15:10:00,100.86,100.89,100.77,100.84,8700.0,88.6184,88.6448,88.5393,88.6008,8700.0
2013-10-14 15:15:00,100.83,100.85,100.75,100.75,8600.0,88.5921,88.6096,88.5218,88.5218,8600.0
2013-10-14 15:20:00,100.75,100.8,100.75,100.77,14900.0,88.5218,88.5657,88.5218,88.5393,14900.0
2013-10-14 15:25:00,100.78,100.79,100.72,100.79,9000.0,88.5481,88.5569,88.4954,88.5569,9000.0
2013-10-14 15:30:00,100.79,100.83,100.74,100.76,9400.0,88.5569,88.5921,88.513,88.5305,9400.0
2013-10-14 15:35:00,100.73,100.83,100.64,100.65,18300.0,88.5042,88.5921,88.4251,88.4339,18300.0
2013-10-14 15:40:00,100.64,100.68,100.61,100.65,18100.0,88.4251,88.4603,88.3988,88.4339,18100.0
2013-10-14 15:45:00,100.65,100.65,100.41,100.45,30000.0,88.4339,88.4339,88.223,88.2582,30000.0
2013-10-14 15:50:00,100.46,100.5,100.39,100.45,25300.0,88.267,88.3021,88.2055,88.2582,25300.0
2013-10-14 15:55:00,100.45,100.74,100.37,100.71,89000.0,88.2582,88.513,88.1879,88.4866,89000.0
2013-10-15 09:30:00,100.4,100.57,100.31,100.43,27500.0,88.2142,88.3636,88.1352,88.2406,27500.0
2013-10-15 09:35:00,100.45,100.7,100.41,100.42,11200.0,88.2582,88.4778,88.223,88.2318,11200.0
2013-10-15 09:40:00,100.39,100.4,100.22,100.27,5200.0,88.2055,88.2142,88.0561,88.1,5200.0
2013-10-15 09:45:00,100.22,100.3,100.2,100.29,4300.0,88.0561,88.1264,88.0385,88.1176,4300.0
2013-10-15 09:50:00,100.29,100.53,100.25,100.37,3100.0,88.1176,88.3285,88.0824,88.1879,3100.0
2013-10-15 09:55:00,100.4,100.45,100.37,100.39,2900.0,88.2142,88.2582,88.1879,88.2055,2900.0
2013-10-15 10:00:00,100.42,100.56,100.28,100.54,5900.0,88.2318,88.3548,88.1088,88.3372,5900.0
2013-10-15 10:05:00,100.6,100.7,100.58,100.68,4900.0,88.39,88.4778,88.3724,88.4603,4900.0
2013-10-15 10:10:00,100.66,100.71,100.63,100.63,9100.0,88.4427,88.4866,88.4163,88.4163,9100.0
2013-10-15 10:15:00,100.68,100.71,100.55,100.55,3700.0,88.4603,88.4866,88.346,88.346,3700.0
2013-10-15 10:20:00,100.53,100.69,100.46,100.69,5500.0,88.3285,88.469,88.267,88.469,5500.0
2013-10-15 10:25:00,100.71,100.81,100.6,100.81,6800.0,88.4866,88.5745,88.39,88.5745,6800.0
2013-10-15 10:30:00,100.81,100.82,100.59,100.59,2700.0,88.5745,88.5833,88.3812,88.3812,2700.0
2013-10-15 10:35:00,100.58,100.62,100.57,100.62,1400.0,88.3724,88.4075,88.3636,88.4075,1400.0
2013-10-15 10:40:00,100.58,100.67,100.4,100.54,8100.0,88.3724,88.4515,88.2142,88.3372,8100.0
2013-10-15 10:45:00,100.6,100.6,100.37,100.4,6400.0,88.39,88.39,88.1879,88.2142,6400.0
2013-10-15 10:50:00,100.39,100.4,100.29,100.37,3500.0,88.2055,88.2142,88.1176,88.1879,3500.0
2013-10-15 10:55:00,100.33,100.45,100.19,100.42,7000.0,88.1527,88.2582,88.0297,88.2318,7000.0
2013-10-15 11:00:00,100.4,100.65,100.35,100.52,7900.0,88.2142,88.4339,88.1703,88.3197,7900.0
2013-10-15 11:05:00,100.49,100.52,100.3,100.3,5500.0,88.2933,88.3197,88.1264,88.1264,5500.0
2013-10-15 11:10:00,100.32,100.75,100.21,100.64,8100.0,88.144,88.5218,88.0473,88.4251,8100.0
2013-10-15 11:15:00,100.58,100.62,100.49,100.51,5600.0,88.3724,88.4075,88.2933,88.3109,5600.0
2013-10-15 11:20:00,100.52,100.77,100.52,100.77,7900.0,88.3197,88.5393,88.3197,88.5393,7900.0
2013-10-15 11:25:00,100.78,100.8,100.65,100.7,3600.0,88.5481,88.5657,88.4339,88.4778,3600.0
2013-10-15 11:30:00,100.7,100.7,100.6,100.6,2500.0,88.4778,88.4778,88.39,88.39,2500.0
2013-10-15 11:35:00,100.56,100.61,100.52,100.58,2800.0,88.3548,88.3988,88.3197,88.3724,2800.0
2013-10-15 11:40:00,100.59,100.59,100.47,100.47,4400.0,88.3812,88.3812,88.2757,88.2757,4400.0
2013-10-15 11:45:00,100.51,100.51,100.34,100.38,3500.0,88.3109,88.3109,88.1615,88.1967,3500.0
2013-10-15 11:50:00,100.38,100.49,100.38,100.49,6000.0,88.1967,88.2933,88.1967,88.2933,6000.0
2013-10-15 11:55:00,100.53,100.53,100.43,100.44,2800.0,88.3285,88.3285,88.2406,88.2494,2800.0
2013-10-15 12:00:00,100.43,100.43,100.26,100.38,5900.0,88.2406,88.2406,88.0912,88.1967,5900.0
2013-10-15 12:05:00,100.37,100.41,100.24,100.41,5700.0,88.1879,88.223,88.0737,88.223,5700.0
2013-10-15 12:10:00,100.42,100.47,100.41,100.45,4000.0,88.2318,88.2757,88.223,88.2582,4000.0
2013-10-15 12:15:00,100.42,100.42,100.27,100.33,5600.0,88.2318,88.2318,88.1,88.1527,5600.0
2013-10-15 12:20:00,100.38,100.38,100.35,100.36,3400.0,88.1967,88.1967,88.1703,88.1791,3400.0
2013-10-15 12:25:00,100.38,100.39,100.27,100.27,4300.0,88.1967,88.2055,88.1,88.1,4300.0
2013-10-15 12:30:00,100.25,100.4,100.24,100.36,3700.0,88.0824,88.2142,88.0737,88.1791,3700.0
2013-10-15 12:35:00,100.37,100.37,100.28,100.32,3200.0,88.1879,88.1879,88.1088,88.144,3200.0
2013-10-15 12:40:00,100.32,100.45,100.32,100.45,4000.0,88.144,88.2582,88.144,88.2582,4000.0
2013-10-15 12:45:00,100.43,100.49,100.43,100.45,2600.0,88.2406,88.2933,88.2406,88.2582,2600.0
2013-10-15 12:50:00,100.45,100.45,100.4,100.43,2100.0,88.2582,88.2582,88.2142,88.2406,2100.0
2013-10-15 12:55:00,100.39,100.4,100.32,100.32,2500.0,88.2055,88.2142,88.144,88.144,2500.0
2013-10-15 13:00:00,100.32,100.33,100.27,100.29,4600.0,88.144,88.1527,88.1,88.1176,4600.0
2013-10-15 13:05:00,100.27,100.29,100.17,100.2,10000.0,88.1,88.1176,88.0122,88.0385,10000.0
2013-10-15 13:10:00,100.19,100.23,100.15,100.23,6900.0,88.0297,88.0649,87.9946,88.0649,6900.0
2013-10-15 13:15:00,100.22,100.23,100.14,100.14,5700.0,88.0561,88.0649,87.9858,87.9858,5700.0
2013-10-15 13:20:00,100.13,100.15,100.07,100.09,4500.0,87.977,87.9946,87.9243,87.9419,4500.0
2013-10-15 13:25:00,100.13,100.13,100.06,100.07,2900.0,87.977,87.977,87.9155,87.9243,2900.0
2013-10-15 13:30:00,100.02,100.04,99.98,100.03,9900.0,87.8804,87.8979,87.8452,87.8891,9900.0
2013-10-15 13:35:00,100.03,100.03,99.97,99.99,4400.0,87.8891,87.8891,87.8364,87.854,4400.0
2013-10-15 13:40:00,99.99,100.06,99.95,100.03,3700.0,87.854,87.9155,87.8189,87.8891,3700.0
2013-10-15 13:45:00,100.05,100.05,99.99,100.0,3900.0,87.9067,87.9067,87.854,87.8628,3900.0
2013-10-15 13:50:00,99.98,100.04,99.98,100.01,2300.0,87.8452,87.8979,87.8452,87.8716,2300.0
2013-10-15 13:55:00,100.03,100.06,99.98,100.06,5200.0,87.8891,87.9155,87.8452,87.9155,5200.0
2013-10-15 14:00:00,100.06,100.16,100.05,100.13,3600.0,87.9155,88.0034,87.9067,87.977,3600.0
2013-10-15 14:05:00,100.15,100.15,100.09,100.15,1900.0,87.9946,87.9946,87.9419,87.9946,1900.0
2013-10-15 14:10:00,100.11,100.11,99.98,100.0,9300.0,87.9594,87.9594,87.8452,87.8628,9300.0
2013-10-15 14:15:00,100.0,100.02,99.9,99.91,15800.0,87.8628,87.8804,87.7749,87.7837,15800.0
2013-10-15 14:20:00,99.92,99.97,99.71,99.72,10600.0,87.7925,87.8364,87.608,87.6168,10600.0
2013-10-15 14:25:00,99.72,99.83,99.7,99.79,8300.0,87.6168,87.7134,87.5992,87.6783,8300.0
2013-10-15 14:30:00,99.78,99.82,99.62,99.65,11600.0,87.6695,87.7046,87.5289,87.5553,11600.0
2013-10-15 14:35:00,99.64,99.65,99.44,99.54,9400.0,87.5465,87.5553,87.3708,87.4586,9400.0
2013-10-15 14:40:00,99.54,99.56,99.35,99.54,25000.0,87.4586,87.4762,87.2917,87.4586,25000.0
2013-10-15 14:45:00,99.54,99.54,99.29,99.47,14200.0,87.4586,87.4586,87.239,87.3971,14200.0
2013-10-15 14:50:00,99.46,99.56,99.43,99.51,16900.0,87.3883,87.4762,87.362,87.4323,16900.0
2013-10-15 14:55:00,99.55,99.58,99.45,99.53,19200.0,87.4674,87.4938,87.3795,87.4498,19200.0
2013-10-15 15:00:00,99.57,99.71,99.55,99.6,14800.0,87.485,87.608,87.4674,87.5113,14800.0
2013-10-15 15:05:00,99.61,99.81,99.58,99.8,8900.0,87.5201,87.6959,87.4938,87.6871,8900.0
2013-10-15 15:10:00,99.84,99.91,99.79,99.82,10200.0,87.7222,87.7837,87.6783,87.7046,10200.0
2013-10-15 15:15:00,99.81,99.89,99.79,99.89,7900.0,87.6959,87.7661,87.6783,87.7661,7900.0
2013-10-15 15:20:00,99.9,99.92,99.83,99.88,5900.0,87.7749,87.7925,87.7134,87.7574,5900.0
2013-10-15 15:25:00,99.88,99.91,99.75,99.81,11000.0,87.7574,87.7837,87.6431,87.6959,11000.0
2013-10-15 15:30:00,99.83,99.83,99.69,99.69,7400.0,87.7134,87.7134,87.5904,87.5904,7400.0
2013-10-15 15:35:00,99.69,99.76,99.6,99.67,20200.0,87.5904,87.6519,87.5113,87.5728,20200.0
2013-10-15 15:40:00,99.67,99.72,99.54,99.56,15700.0,87.5728,87.6168,87.4586,87.4762,15700.0
2013-10-15 15:45:00,99.57,99.7,99.57,99.63,20200.0,87.485,87.5992,87.485,87.5377,20200.0
2013-10-15 15:50:00,99.63,99.71,99.56,99.7,20200.0,87.5377,87.608,87.4762,87.5992,20200.0
2013-10-15 15:55:00,99.69,99.83,99.64,99.65,52900.0,87.5904,87.7134,87.5465,87.5553,52900.0
2013-10-16 09:30:00,100.36,100.71,100.23,100.7,18700.0,88.1791,88.4866,88.0649,88.4778,18700.0
2013-10-16 09:35:00,100.64,100.75,100.46,100.61,3700.0,88.4251,88.5218,88.267,88.3988,3700.0
2013-10-16 09:40:00,100.64,100.65,100.56,100.58,1900.0,88.4251,88.4339,88.3548,88.3724,1900.0
2013-10-16 09:45:00,100.59,100.73,100.51,100.65,8900.0,88.3812,88.5042,88.3109,88.4339,8900.0
2013-10-16 09:50:00,100.71,101.17,100.67,101.13,11600.0,88.4866,88.8908,88.4515,88.8556,11600.0
2013-10-16 09:55:00,101.15,101.5,101.15,101.38,9300.0,88.8732,89.1807,88.8732,89.0753,9300.0
2013-10-16 10:00:00,101.38,101.46,101.33,101.43,4200.0,89.0753,89.1456,89.0314,89.1192,4200.0
2013-10-16 10:05:00,101.42,101.42,101.22,101.29,6800.0,89.1104,89.1104,88.9347,88.9962,6800.0
2013-10-16 10:10:00,101.29,101.4,101.18,101.25,5900.0,88.9962,89.0929,88.8996,88.9611,5900.0
2013-10-16 10:15:00,101.27,101.38,101.27,101.33,4600.0,88.9786,89.0753,88.9786,89.0314,4600.0
2013-10-16 10:20:00,101.34,101.44,101.15,101.15,20100.0,89.0402,89.128,88.8732,88.8732,20100.0
2013-10-16 10:25:00,101.15,101.27,101.05,101.19,8600.0,88.8732,88.9786,88.7854,88.9084,8600.0
2013-10-16 10:30:00,101.18,101.28,101.13,101.2,5600.0,88.8996,88.9874,88.8556,88.9171,5600.0
2013-10-16 10:35:00,101.17,101.22,101.11,101.18,5100.0,88.8908,88.9347,88.8381,88.8996,5100.0
2013-10-16 10:40:00,101.16,101.25,101.09,101.23,4900.0,88.882,88.9611,88.8205,88.9435,4900.0
2013-10-16 10:45:00,101.24,101.37,101.23,101.37,13400.0,88.9523,89.0665,88.9435,89.0665,13400.0
2013-10-16 10:50:00,101.37,101.41,101.25,101.31,11500.0,89.0665,89.1017,88.9611,89.0138,11500.0
2013-10-16 10:55:00,101.28,101.43,101.28,101.42,10900.0,88.9874,89.1192,88.9874,89.1104,10900.0
2013-10-16 11:00:00,101.43,101.43,101.29,101.33,6700.0,89.1192,89.1192,88.9962,89.0314,6700.0
2013-10-16 11:05:00,101.33,101.45,101.33,101.38,5300.0,89.0314,89.1368,89.0314,89.0753,5300.0
2013-10-16 11:10:00,101.39,101.66,101.36,101.66,8200.0,89.0841,89.3213,89.0577,89.3213,8200.0
2013-10-16 11:15:00,101.69,101.79,101.68,101.71,4500.0,89.3477,89.4355,89.3389,89.3652,4500.0
2013-10-16 11:20:00,101.72,101.76,101.65,101.69,3700.0,89.374,89.4092,89.3125,89.3477,3700.0
2013-10-16 11:25:00,101.71,101.71,101.52,101.52,2700.0,89.3652,89.3652,89.1983,89.1983,2700.0
2013-10-16 11:30:00,101.55,101.63,101.52,101.56,3600.0,89.2247,89.295,89.1983,89.2335,3600.0
2013-10-16 11:35:00,101.59,101.76,101.59,101.73,4300.0,89.2598,89.4092,89.2598,89.3828,4300.0
2013-10-16 11:40:00,101.72,101.82,101.66,101.78,4500.0,89.374,89.4619,89.3213,89.4267,4500.0
2013-10-16 11:45:00,101.74,101.8,101.71,101.73,2300.0,89.3916,89.4443,89.3652,89.3828,2300.0
2013-10-16 11:50:00,101.68,101.72,101.63,101.68,4500.0,89.3389,89.374,89.295,89.3389,4500.0
2013-10-16 11:55:00,101.7,101.7,101.5,101.59,5500.0,89.3565,89.3565,89.1807,89.2598,5500.0
2013-10-16 12:00:00,101.57,101.6,101.54,101.55,10200.0,89.2422,89.2686,89.2159,89.2247,10200.0
2013-10-16 12:05:00,101.54,101.68,101.54,101.64,4600.0,89.2159,89.3389,89.2159,89.3037,4600.0
2013-10-16 12:10:00,101.61,101.68,101.6,101.65,4300.0,89.2774,89.3389,89.2686,89.3125,4300.0
2013-10-16 12:15:00,101.65,101.75,101.59,101.73,7700.0,89.3125,89.4004,89.2598,89.3828,7700.0
2013-10-16 12:20:00,101.72,101.72,101.63,101.63,10800.0,89.374,89.374,89.295,89.295,10800.0
2013-10-16 12:25:00,101.58,101.66,101.51,101.51,3400.0,89.251,89.3213,89.1895,89.1895,3400.0
2013-10-16 12:30:00,101.47,101.57,101.35,101.55,4400.0,89.1544,89.2422,89.0489,89.2247,4400.0
2013-10-16 12:35:00,101.55,101.55,101.48,101.55,1800.0,89.2247,89.2247,89.1632,89.2247,1800.0
2013-10-16 12:40:00,101.58,101.58,101.44,101.48,5200.0,89.251,89.251,89.128,89.1632,5200.0
2013-10-16 12:45:00,101.5,101.56,101.47,101.53,1900.0,89.1807,89.2335,89.1544,89.2071,1900.0
2013-10-16 12:50:00,101.51,101.56,101.5,101.5,1500.0,89.1895,89.2335,89.1807,89.1807,1500.0
2013-10-16 12:55:00,101.49,101.55,101.47,101.54,4000.0,89.1719,89.2247,89.1544,89.2159,4000.0
2013-10-16 13:00:00,101.53,101.54,101.46,101.54,4600.0,89.2071,89.2159,89.1456,89.2159,4600.0
2013-10-16 13:05:00,101.58,101.58,101.47,101.48,7200.0,89.251,89.251,89.1544,89.1632,7200.0
2013-10-16 13:10:00,101.49,101.53,101.43,101.53,3300.0,89.1719,89.2071,89.1192,89.2071,3300.0
2013-10-16 13:15:00,101.55,101.58,101.52,101.57,3700.0,89.2247,89.251,89.1983,89.2422,3700.0
2013-10-16 13:20:00,101.57,101.58,101.5,101.55,3700.0,89.2422,89.251,89.1807,89.2247,3700.0
2013-10-16 13:25:00,101.53,101.61,101.53,101.57,15200.0,89.2071,89.2774,89.2071,89.2422,15200.0
2013-10-16 13:30:00,101.56,101.6,101.53,101.58,5400.0,89.2335,89.2686,89.2071,89.251,5400.0
2013-10-16 13:35:00,101.57,101.58,101.5,101.58,8800.0,89.2422,89.251,89.1807,89.251,8800.0
2013-10-16 13:40:00,101.62,101.64,101.56,101.58,9400.0,89.2862,89.3037,89.2335,89.251,9400.0
2013-10-16 13:45:00,101.58,101.61,101.56,101.61,6600.0,89.251,89.2774,89.2335,89.2774,6600.0
2013-10-16 13:50:00,101.59,101.64,101.53,101.56,5500.0,89.2598,89.3037,89.2071,89.2335,5500.0
2013-10-16 13:55:00,101.51,101.63,101.51,101.6,8000.0,89.1895,89.295,89.1895,89.2686,8000.0
2013-10-16 14:00:00,101.58,101.61,101.52,101.58,4800.0,89.251,89.2774,89.1983,89.251,4800.0
2013-10-16 14:05:00,101.58,101.61,101.57,101.6,11700.0,89.251,89.2774,89.2422,89.2686,11700.0
2013-10-16 14:10:00,101.61,101.71,101.61,101.7,5600.0,89.2774,89.3652,89.2774,89.3565,5600.0
2013-10-16 14:15:00,101.72,101.76,101.6,101.65,4200.0,89.374,89.4092,89.2686,89.3125,4200.0
2013-10-16 14:20:00,101.64,101.64,101.56,101.64,5300.0,89.3037,89.3037,89.2335,89.3037,5300.0
2013-10-16 14:25:00,101.65,101.65,101.55,101.59,10600.0,89.3125,89.3125,89.2247,89.2598,10600.0
2013-10-16 14:30:00,101.6,101.63,101.57,101.63,7800.0,89.2686,89.295,89.2422,89.295,7800.0
2013-10-16 14:35:00,101.62,101.62,101.57,101.58,5800.0,89.2862,89.2862,89.2422,89.251,5800.0
2013-10-16 14:40:00,101.56,101.63,101.54,101.6,10500.0,89.2335,89.295,89.2159,89.2686,10500.0
2013-10-16 14:45:00,101.59,101.65,101.58,101.63,6000.0,89.2598,89.3125,89.251,89.295,6000.0
2013-10-16 14:50:00,101.64,101.65,101.54,101.54,4900.0,89.3037,89.3125,89.2159,89.2159,4900.0
2013-10-16 14:55:00,101.53,101.63,101.53,101.62,9400.0,89.2071,89.295,89.2071,89.2862,9400.0
2013-10-16 15:00:00,101.62,101.62,101.54,101.58,10300.0,89.2862,89.2862,89.2159,89.251,10300.0
2013-10-16 15:05:00,101.57,101.61,101.56,101.57,9200.0,89.2422,89.2774,89.2335,89.2422,9200.0
2013-10-16 15:10:00,101.57,101.6,101.51,101.58,12700.0,89.2422,89.2686,89.1895,89.251,12700.0
2013-10-16 15:15:00,101.59,101.59,101.53,101.55,7000.0,89.2598,89.2598,89.2071,89.2247,7000.0
2013-10-16 15:20:00,101.54,101.54,101.49,101.53,7200.0,89.2159,89.2159,89.1719,89.2071,7200.0
2013-10-16 15:25:00,101.56,101.62,101.53,101.56,6500.0,89.2335,89.2862,89.2071,89.2335,6500.0
2013-10-16 15:30:00,101.57,101.57,101.49,101.55,24200.0,89.2422,89.2422,89.1719,89.2247,24200.0
2013-10-16 15:35:00,101.56,101.62,101.52,101.6,10600.0,89.2335,89.2862,89.1983,89.2686,10600.0
2013-10-16 15:40:00,101.59,101.63,101.55,101.62,12400.0,89.2598,89.295,89.2247,89.2862,12400.0
2013-10-16 15:45:00,101.63,101.66,101.58,101.62,17100.0,89.295,89.3213,89.251,89.2862,17100.0
2013-10-16 15:50:00,101.63,101.66,101.59,101.64,24700.0,89.295,89.3213,89.2598,89.3037,24700.0
2013-10-16 15:55:00,101.65,101.94,101.63,101.86,69800.0,89.3125,89.5673,89.295,89.497,69800.0
2013-10-17 09:30:00,101.5,101.5,101.0,101.0,25500.0,89.1807,89.1807,88.7414,88.7414,25500.0
2013-10-17 09:35:00,101.0,101.11,100.86,100.89,21400.0,88.7414,88.8381,88.6184,88.6448,21400.0
2013-10-17 09:40:00,100.92,101.07,100.91,101.04,14500.0,88.6711,88.8029,88.6623,88.7766,14500.0
2013-10-17 09:45:00,101.02,101.08,100.97,101.08,7700.0,88.759,88.8117,88.7151,88.8117,7700.0
2013-10-17 09:50:00,101.05,101.05,100.81,100.81,9800.0,88.7854,88.7854,88.5745,88.5745,9800.0
2013-10-17 09:55:00,100.8,100.93,100.73,100.75,10200.0,88.5657,88.6799,88.5042,88.5218,10200.0
2013-10-17 10:00:00,100.78,101.01,100.76,101.01,8800.0,88.5481,88.7502,88.5305,88.7502,8800.0
2013-10-17 10:05:00,101.0,101.22,101.0,101.22,6500.0,88.7414,88.9347,88.7414,88.9347,6500.0
2013-10-17 10:10:00,101.21,101.29,101.06,101.09,5200.0,88.9259,88.9962,88.7941,88.8205,5200.0
2013-10-17 10:15:00,101.06,101.14,101.06,101.12,12000.0,88.7941,88.8644,88.7941,88.8469,12000.0
2013-10-17 10:20:00,101.09,101.15,101.07,101.15,6800.0,88.8205,88.8732,88.8029,88.8732,6800.0
2013-10-17 10:25:00,101.16,101.22,101.06,101.08,17700.0,88.882,88.9347,88.7941,88.8117,17700.0
2013-10-17 10:30:00,101.08,101.33,101.07,101.33,3700.0,88.8117,89.0314,88.8029,89.0314,3700.0
2013-10-17 10:35:00,101.33,101.35,101.26,101.31,4700.0,89.0314,89.0489,88.9699,89.0138,4700.0
2013-10-17 10:40:00,101.3,101.42,101.3,101.35,4700.0,89.005,89.1104,89.005,89.0489,4700.0
2013-10-17 10:45:00,101.33,101.33,101.2,101.2,6300.0,89.0314,89.0314,88.9171,88.9171,6300.0
2013-10-17 10:50:00,101.23,101.23,101.11,101.12,11800.0,88.9435,88.9435,88.8381,88.8469,11800.0
2013-10-17 10:55:00,101.12,101.2,101.09,101.18,4900.0,88.8469,88.9171,88.8205,88.8996,4900.0
2013-10-17 11:00:00,101.21,101.32,101.15,101.31,6300.0,88.9259,89.0226,88.8732,89.0138,6300.0
2013-10-17 11:05:00,101.35,101.36,101.28,101.3,5800.0,89.0489,89.0577,88.9874,89.005,5800.0
2013-10-17 11:10:00,101.32,101.34,101.28,101.3,7200.0,89.0226,89.0402,88.9874,89.005,7200.0
2013-10-17 11:15:00,101.31,101.35,101.29,101.33,11200.0,89.0138,89.0489,88.9962,89.0314,11200.0
2013-10-17 11:20:00,101.3,101.35,101.29,101.32,6000.0,89.005,89.0489,88.9962,89.0226,6000.0
2013-10-17 11:25:00,101.33,101.49,101.32,101.49,5100.0,89.0314,89.1719,89.0226,89.1719,5100.0
2013-10-17 11:30:00,101.49,101.56,101.44,101.56,6200.0,89.1719,89.2335,89.128,89.2335,6200.0
2013-10-17 11:35:00,101.62,101.64,101.46,101.51,7400.0,89.2862,89.3037,89.1456,89.1895,7400.0
2013-10-17 11:40:00,101.54,101.64,101.53,101.64,6100.0,89.2159,89.3037,89.2071,89.3037,6100.0
2013-10-17 11:45:00,101.66,101.74,101.59,101.67,7900.0,89.3213,89.3916,89.2598,89.3301,7900.0
2013-10-17 11:50:00,101.68,101.79,101.66,101.66,8700.0,89.3389,89.4355,89.3213,89.3213,8700.0
2013-10-17 11:55:00,101.64,101.7,101.62,101.67,6100.0,89.3037,89.3565,89.2862,89.3301,6100.0
2013-10-17 12:00:00,101.67,101.73,101.63,101.66,10600.0,89.3301,89.3828,89.295,89.3213,10600.0
2013-10-17 12:05:00,101.65,101.67,101.61,101.62,4300.0,89.3125,89.3301,89.2774,89.2862,4300.0
2013-10-17 12:10:00,101.62,101.69,101.61,101.61,6000.0,89.2862,89.3477,89.2774,89.2774,6000.0
2013-10-17 12:15:00,101.63,101.81,101.63,101.76,10900.0,89.295,89.4531,89.295,89.4092,10900.0
2013-10-17 12:20:00,101.73,101.84,101.73,101.84,5200.0,89.3828,89.4795,89.3828,89.4795,5200.0
2013-10-17 12:25:00,101.83,101.86,101.81,101.82,4100.0,89.4707,89.497,89.4531,89.4619,4100.0
2013-10-17 12:30:00,101.82,101.84,101.79,101.8,5400.0,89.4619,89.4795,89.4355,89.4443,5400.0
2013-10-17 12:35:00,101.82,101.84,101.8,101.81,2400.0,89.4619,89.4795,89.4443,89.4531,2400.0
2013-10-17 12:40:00,101.81,101.81,101.79,101.8,4300.0,89.4531,89.4531,89.4355,89.4443,4300.0
2013-10-17 12:45:00,101.82,101.85,101.78,101.8,6200.0,89.4619,89.4883,89.4267,89.4443,6200.0
2013-10-17 12:50:00,101.83,101.95,101.82,101.93,5500.0,89.4707,89.5761,89.4619,89.5585,5500.0
2013-10-17 12:55:00,101.96,102.03,101.95,102.01,6200.0,89.5849,89.6464,89.5761,89.6288,6200.0
2013-10-17 13:00:00,102.02,102.07,102.02,102.02,4300.0,89.6376,89.6816,89.6376,89.6376,4300.0
2013-10-17 13:05:00,102.02,102.05,102.01,102.05,3600.0,89.6376,89.664,89.6288,89.664,3600.0
2013-10-17 13:10:00,102.06,102.12,102.05,102.05,9300.0,89.6728,89.7255,89.664,89.664,9300.0
2013-10-17 13:15:00,102.04,102.06,102.01,102.04,16100.0,89.6552,89.6728,89.6288,89.6552,16100.0
2013-10-17 13:20:00,102.03,102.03,101.9,101.9,10100.0,89.6464,89.6464,89.5322,89.5322,10100.0
2013-10-17 13:25:00,101.9,101.93,101.81,101.86,12700.0,89.5322,89.5585,89.4531,89.497,12700.0
2013-10-17 13:30:00,101.85,101.87,101.73,101.85,17500.0,89.4883,89.5058,89.3828,89.4883,17500.0
2013-10-17 13:35:00,101.84,101.91,101.74,101.89,15900.0,89.4795,89.541,89.3916,89.5234,15900.0
2013-10-17 13:40:00,101.89,101.98,101.89,101.98,3600.0,89.5234,89.6025,89.5234,89.6025,3600.0
2013-10-17 13:45:00,101.98,101.98,101.72,101.8,20100.0,89.6025,89.6025,89.374,89.4443,20100.0
2013-10-17 13:50:00,101.78,101.83,101.78,101.82,3300.0,89.4267,89.4707,89.4267,89.4619,3300.0
2013-10-17 13:55:00,101.84,101.88,101.83,101.87,2400.0,89.4795,89.5146,89.4707,89.5058,2400.0
2013-10-17 14:00:00,101.86,101.87,101.83,101.87,6000.0,89.497,89.5058,89.4707,89.5058,6000.0
2013-10-17 14:05:00,101.88,101.96,101.84,101.96,14400.0,89.5146,89.5849,89.4795,89.5849,14400.0
2013-10-17 14:10:00,102.01,102.01,101.98,101.98,4400.0,89.6288,89.6288,89.6025,89.6025,4400.0
2013-10-17 14:15:00,101.97,101.99,101.93,101.99,2600.0,89.5937,89.6113,89.5585,89.6113,2600.0
2013-10-17 14:20:00,101.97,102.13,101.97,102.12,3300.0,89.5937,89.7343,89.5937,89.7255,3300.0
2013-10-17 14:25:00,102.11,102.11,102.02,102.02,6800.0,89.7167,89.7167,89.6376,89.6376,6800.0
2013-10-17 14:30:00,102.04,102.08,102.03,102.04,5300.0,89.6552,89.6903,89.6464,89.6552,5300.0
2013-10-17 14:35:00,102.04,102.1,102.04,102.06,3200.0,89.6552,89.7079,89.6552,89.6728,3200.0
2013-10-17 14:40:00,102.05,102.06,101.99,101.99,8000.0,89.664,89.6728,89.6113,89.6113,8000.0
2013-10-17 14:45:00,101.99,102.0,101.86,101.87,8500.0,89.6113,89.62,89.497,89.5058,8500.0
2013-10-17 14:50:00,101.87,101.91,101.8,101.85,6600.0,89.5058,89.541,89.4443,89.4883,6600.0
2013-10-17 14:55:00,101.86,101.91,101.85,101.85,9500.0,89.497,89.541,89.4883,89.4883,9500.0
2013-10-17 15:00:00,101.84,101.86,101.72,101.74,14400.0,89.4795,89.497,89.374,89.3916,14400.0
2013-10-17 15:05:00,101.78,101.87,101.77,101.83,4900.0,89.4267,89.5058,89.418,89.4707,4900.0
2013-10-17 15:10:00,101.84,101.9,101.8,101.87,12200.0,89.4795,89.5322,89.4443,89.5058,12200.0
2013-10-17 15:15:00,101.85,101.91,101.74,101.89,22200.0,89.4883,89.541,89.3916,89.5234,22200.0
2013-10-17 15:20:00,101.9,101.95,101.81,101.86,17100.0,89.5322,89.5761,89.4531,89.497,17100.0
2013-10-17 15:25:00,101.87,102.01,101.87,101.99,15800.0,89.5058,89.6288,89.5058,89.6113,15800.0
2013-10-17 15:30:00,101.99,102.08,101.94,102.06,18000.0,89.6113,89.6903,89.5673,89.6728,18000.0
2013-10-17 15:35:00,102.08,102.1,102.02,102.04,21100.0,89.6903,89.7079,89.6376,89.6552,21100.0
2013-10-17 15:40:00,102.05,102.11,102.01,102.09,17300.0,89.664,89.7167,89.6288,89.6991,17300.0
2013-10-17 15:45:00,102.1,102.32,102.1,102.32,33300.0,89.7079,89.9012,89.7079,89.9012,33300.0
2013-10-17 15:50:00,102.32,102.44,102.31,102.38,55400.0,89.9012,90.0066,89.8924,89.9539,55400.0
2013-10-17 15:55:00,102.38,102.41,102.28,102.3,66900.0,89.9539,89.9803,89.8661,89.8836,66900.0
2013-10-18 09:30:00,102.42,102.53,102.27,102.53,114000.0,89.9891,90.0857,89.8573,90.0857,114000.0
2013-10-18 09:35:00,102.55,102.74,102.27,102.38,7600.0,90.1033,90.2702,89.8573,89.9539,7600.0
2013-10-18 09:40:00,102.57,102.74,102.45,102.73,5800.0,90.1209,90.2702,90.0154,90.2614,5800.0
2013-10-18 09:45:00,102.84,102.97,102.82,102.91,3600.0,90.3581,90.4723,90.3405,90.4196,3600.0
2013-10-18 09:50:00,102.92,103.15,102.92,103.11,3300.0,90.4284,90.6305,90.4284,90.5953,3300.0
2013-10-18 09:55:00,103.07,103.15,103.03,103.13,5700.0,90.5602,90.6305,90.525,90.6129,5700.0
2013-10-18 10:00:00,103.07,103.28,103.06,103.06,5600.0,90.5602,90.7447,90.5514,90.5514,5600.0
2013-10-18 10:05:00,103.08,103.18,103.06,103.17,3100.0,90.569,90.6568,90.5514,90.648,3100.0
2013-10-18 10:10:00,103.17,103.23,103.06,103.11,10800.0,90.648,90.7008,90.5514,90.5953,10800.0
2013-10-18 10:15:00,103.09,103.12,103.08,103.09,2400.0,90.5778,90.6041,90.569,90.5778,2400.0
2013-10-18 10:20:00,103.09,103.14,103.05,103.12,5400.0,90.5778,90.6217,90.5426,90.6041,5400.0
2013-10-18 10:25:00,103.1,103.1,103.03,103.03,2600.0,90.5865,90.5865,90.525,90.525,2600.0
2013-10-18 10:30:00,103.05,103.06,102.9,102.9,3100.0,90.5426,90.5514,90.4108,90.4108,3100.0
2013-10-18 10:35:00,102.91,103.02,102.91,103.01,3900.0,90.4196,90.5162,90.4196,90.5075,3900.0
2013-10-18 10:40:00,103.0,103.09,102.92,103.09,11300.0,90.4987,90.5778,90.4284,90.5778,11300.0
2013-10-18 10:45:00,103.08,103.22,103.08,103.19,3400.0,90.569,90.692,90.569,90.6656,3400.0
2013-10-18 10:50:00,103.15,103.19,103.11,103.17,3900.0,90.6305,90.6656,90.5953,90.648,3900.0
2013-10-18 10:55:00,103.25,103.25,103.11,103.23,19300.0,90.7183,90.7183,90.5953,90.7008,19300.0
2013-10-18 11:00:00,103.24,103.24,103.14,103.23,3500.0,90.7095,90.7095,90.6217,90.7008,3500.0
2013-10-18 11:05:00,103.22,103.37,103.22,103.35,7500.0,90.692,90.8238,90.692,90.8062,7500.0
2013-10-18 11:10:00,103.34,103.44,103.32,103.42,6400.0,90.7974,90.8853,90.7798,90.8677,6400.0
2013-10-18 11:15:00,103.42,103.5,103.38,103.44,16100.0,90.8677,90.938,90.8326,90.8853,16100.0
2013-10-18 11:20:00,103.42,103.42,103.23,103.24,5400.0,90.8677,90.8677,90.7008,90.7095,5400.0
2013-10-18 11:25:00,103.25,103.38,103.24,103.35,3600.0,90.7183,90.8326,90.7095,90.8062,3600.0
2013-10-18 11:30:00,103.32,103.33,103.28,103.3,3300.0,90.7798,90.7886,90.7447,90.7623,3300.0
2013-10-18 11:35:00,103.33,103.36,103.23,103.23,5200.0,90.7886,90.815,90.7008,90.7008,5200.0
2013-10-18 11:40:00,103.21,103.26,103.16,103.22,4100.0,90.6832,90.7271,90.6393,90.692,4100.0
2013-10-18 11:45:00,103.23,103.26,103.13,103.2,4400.0,90.7008,90.7271,90.6129,90.6744,4400.0
2013-10-18 11:50:00,103.19,103.23,103.19,103.19,2400.0,90.6656,90.7008,90.6656,90.6656,2400.0
2013-10-18 11:55:00,103.19,103.21,103.18,103.19,5400.0,90.6656,90.6832,90.6568,90.6656,5400.0
2013-10-18 12:00:00,103.19,103.21,103.12,103.2,4600.0,90.6656,90.6832,90.6041,90.6744,4600.0
2013-10-18 12:05:00,103.25,103.33,103.23,103.32,4000.0,90.7183,90.7886,90.7008,90.7798,4000.0
2013-10-18 12:10:00,103.33,103.4,103.33,103.37,1800.0,90.7886,90.8501,90.7886,90.8238,1800.0
2013-10-18 12:15:00,103.37,103.37,103.3,103.35,1900.0,90.8238,90.8238,90.7623,90.8062,1900.0
2013-10-18 12:20:00,103.32,103.38,103.29,103.36,4800.0,90.7798,90.8326,90.7535,90.815,4800.0
2013-10-18 12:25:00,103.35,103.38,103.33,103.38,2200.0,90.8062,90.8326,90.7886,90.8326,2200.0
2013-10-18 12:30:00,103.35,103.39,103.32,103.36,1200.0,90.8062,90.8413,90.7798,90.815,1200.0
2013-10-18 12:35:00,103.37,103.43,103.34,103.4,3100.0,90.8238,90.8765,90.7974,90.8501,3100.0
2013-10-18 12:40:00,103.4,103.44,103.35,103.36,2600.0,90.8501,90.8853,90.8062,90.815,2600.0
2013-10-18 12:45:00,103.33,103.39,103.28,103.39,2300.0,90.7886,90.8413,90.7447,90.8413,2300.0
2013-10-18 12:50:00,103.4,103.45,103.4,103.42,4900.0,90.8501,90.8941,90.8501,90.8677,4900.0
2013-10-18 12:55:00,103.44,103.44,103.39,103.42,4000.0,90.8853,90.8853,90.8413,90.8677,4000.0
2013-10-18 13:00:00,103.44,103.46,103.41,103.42,2800.0,90.8853,90.9028,90.8589,90.8677,2800.0
2013-10-18 13:05:00,103.42,103.62,103.42,103.61,7500.0,90.8677,91.0434,90.8677,91.0346,7500.0
2013-10-18 13:10:00,103.61,103.63,103.55,103.58,5400.0,91.0346,91.0522,90.9819,91.0083,5400.0
2013-10-18 13:15:00,103.59,103.64,103.58,103.58,1900.0,91.0171,91.061,91.0083,91.0083,1900.0
2013-10-18 13:20:00,103.64,103.65,103.59,103.62,2400.0,91.061,91.0698,91.0171,91.0434,2400.0
2013-10-18 13:25:00,103.63,103.65,103.59,103.64,3000.0,91.0522,91.0698,91.0171,91.061,3000.0
2013-10-18 13:30:00,103.65,103.65,103.6,103.62,3900.0,91.0698,91.0698,91.0259,91.0434,3900.0
2013-10-18 13:35:00,103.61,103.65,103.56,103.65,4200.0,91.0346,91.0698,90.9907,91.0698,4200.0
2013-10-18 13:40:00,103.63,103.7,103.63,103.7,5800.0,91.0522,91.1137,91.0522,91.1137,5800.0
2013-10-18 13:45:00,103.7,103.75,103.7,103.7,4000.0,91.1137,91.1576,91.1137,91.1137,4000.0
2013-10-18 13:50:00,103.69,103.75,103.68,103.69,4100.0,91.1049,91.1576,91.0961,91.1049,4100.0
2013-10-18 13:55:00,103.66,103.71,103.66,103.71,1100.0,91.0786,91.1225,91.0786,91.1225,1100.0
2013-10-18 14:00:00,103.71,103.73,103.67,103.67,4300.0,91.1225,91.1401,91.0874,91.0874,4300.0
2013-10-18 14:05:00,103.71,103.72,103.61,103.69,3100.0,91.1225,91.1313,91.0346,91.1049,3100.0
2013-10-18 14:10:00,103.67,103.67,103.6,103.61,7700.0,91.0874,91.0874,91.0259,91.0346,7700.0
2013-10-18 14:15:00,103.63,103.69,103.59,103.66,1600.0,91.0522,91.1049,91.0171,91.0786,1600.0
2013-10-18 14:20:00,103.69,103.71,103.67,103.69,2600.0,91.1049,91.1225,91.0874,91.1049,2600.0
2013-10-18 14:25:00,103.69,103.7,103.63,103.63,4700.0,91.1049,91.1137,91.0522,91.0522,4700.0
2013-10-18 14:30:00,103.62,103.65,103.59,103.65,5200.0,91.0434,91.0698,91.0171,91.0698,5200.0
2013-10-18 14:35:00,103.64,103.75,103.64,103.7,7900.0,91.061,91.1576,91.061,91.1137,7900.0
2013-10-18 14:40:00,103.73,103.73,103.69,103.73,3300.0,91.1401,91.1401,91.1049,91.1401,3300.0
2013-10-18 14:45:00,103.7,103.73,103.66,103.68,2300.0,91.1137,91.1401,91.0786,91.0961,2300.0
2013-10-18 14:50:00,103.69,103.72,103.68,103.7,1600.0,91.1049,91.1313,91.0961,91.1137,1600.0
2013-10-18 14:55:00,103.72,103.72,103.54,103.55,3100.0,91.1313,91.1313,90.9731,90.9819,3100.0
2013-10-18 15:00:00,103.55,103.55,103.46,103.46,3400.0,90.9819,90.9819,90.9028,90.9028,3400.0
2013-10-18 15:05:00,103.45,103.47,103.42,103.46,5400.0,90.8941,90.9116,90.8677,90.9028,5400.0
2013-10-18 15:10:00,103.48,103.48,103.37,103.37,3400.0,90.9204,90.9204,90.8238,90.8238,3400.0
2013-10-18 15:15:00,103.4,103.43,103.3,103.41,8800.0,90.8501,90.8765,90.7623,90.8589,8800.0
2013-10-18 15:20:00,103.41,103.41,103.36,103.36,5100.0,90.8589,90.8589,90.815,90.815,5100.0
2013-10-18 15:25:00,103.36,103.41,103.35,103.41,3900.0,90.815,90.8589,90.8062,90.8589,3900.0
2013-10-18 15:30:00,103.41,103.44,103.36,103.38,6300.0,90.8589,90.8853,90.815,90.8326,6300.0
2013-10-18 15:35:00,103.37,103.37,103.25,103.25,11300.0,90.8238,90.8238,90.7183,90.7183,11300.0
2013-10-18 15:40:00,103.26,103.28,103.23,103.27,9000.0,90.7271,90.7447,90.7008,90.7359,9000.0
2013-10-18 15:45:00,103.28,103.51,103.28,103.48,19700.0,90.7447,90.9468,90.7447,90.9204,19700.0
2013-10-18 15:50:00,103.49,103.55,103.45,103.55,14300.0,90.9292,90.9819,90.8941,90.9819,14300.0
2013-10-18 15:55:00,103.53,103.59,103.43,103.52,47700.0,90.9643,91.0171,90.8765,90.9556,47700.0
2013-10-21 09:30:00,103.07,103.4,103.07,103.4,46400.0,90.5602,90.8501,90.5602,90.8501,46400.0
2013-10-21 09:35:00,103.4,103.62,103.4,103.58,5200.0,90.8501,91.0434,90.8501,91.0083,5200.0
2013-10-21 09:40:00,103.61,103.63,103.28,103.28,3800.0,91.0346,91.0522,90.7447,90.7447,3800.0
2013-10-21 09:45:00,103.34,103.4,103.26,103.26,4500.0,90.7974,90.8501,90.7271,90.7271,4500.0
2013-10-21 09:50:00,103.26,103.44,103.26,103.36,4800.0,90.7271,90.8853,90.7271,90.815,4800.0
2013-10-21 09:55:00,103.38,103.39,103.3,103.3,6500.0,90.8326,90.8413,90.7623,90.7623,6500.0
2013-10-21 10:00:00,103.31,103.41,103.3,103.3,4200.0,90.771,90.8589,90.7623,90.7623,4200.0
2013-10-21 10:05:00,103.37,103.37,103.29,103.37,4200.0,90.8238,90.8238,90.7535,90.8238,4200.0
2013-10-21 10:10:00,103.4,103.54,103.4,103.46,4800.0,90.8501,90.9731,90.8501,90.9028,4800.0
2013-10-21 10:15:00,103.44,103.45,103.33,103.34,5900.0,90.8853,90.8941,90.7886,90.7974,5900.0
2013-10-21 10:20:00,103.36,103.4,103.21,103.21,14700.0,90.815,90.8501,90.6832,90.6832,14700.0
2013-10-21 10:25:00,103.21,103.25,103.13,103.13,1200.0,90.6832,90.7183,90.6129,90.6129,1200.0
2013-10-21 10:30:00,103.05,103.12,103.05,103.07,6400.0,90.5426,90.6041,90.5426,90.5602,6400.0
2013-10-21 10:35:00,103.08,103.13,103.03,103.12,6800.0,90.569,90.6129,90.525,90.6041,6800.0
2013-10-21 10:40:00,103.11,103.12,102.91,102.91,6300.0,90.5953,90.6041,90.4196,90.4196,6300.0
2013-10-21 10:45:00,102.91,103.01,102.91,102.97,4900.0,90.4196,90.5075,90.4196,90.4723,4900.0
2013-10-21 10:50:00,102.94,102.94,102.85,102.85,7100.0,90.446,90.446,90.3669,90.3669,7100.0
2013-10-21 10:55:00,102.85,102.98,102.84,102.98,5100.0,90.3669,90.4811,90.3581,90.4811,5100.0
2013-10-21 11:00:00,102.96,102.97,102.86,102.86,1600.0,90.4635,90.4723,90.3757,90.3757,1600.0
2013-10-21 11:05:00,102.9,102.93,102.77,102.77,4300.0,90.4108,90.4372,90.2966,90.2966,4300.0
2013-10-21 11:10:00,102.8,102.99,102.77,102.99,3100.0,90.3229,90.4899,90.2966,90.4899,3100.0
2013-10-21 11:15:00,103.04,103.09,103.04,103.06,1800.0,90.5338,90.5778,90.5338,90.5514,1800.0
2013-10-21 11:20:00,103.07,103.07,102.97,102.97,4400.0,90.5602,90.5602,90.4723,90.4723,4400.0
2013-10-21 11:25:00,102.97,103.11,102.97,103.11,6200.0,90.4723,90.5953,90.4723,90.5953,6200.0
2013-10-21 11:30:00,103.1,103.1,102.97,102.98,3600.0,90.5865,90.5865,90.4723,90.4811,3600.0
2013-10-21 11:35:00,102.98,102.99,102.82,102.83,10500.0,90.4811,90.4899,90.3405,90.3493,10500.0
2013-10-21 11:40:00,102.83,102.94,102.81,102.92,22100.0,90.3493,90.446,90.3317,90.4284,22100.0
2013-10-21 11:45:00,102.91,103.0,102.91,102.94,5400.0,90.4196,90.4987,90.4196,90.446,5400.0
2013-10-21 11:50:00,102.94,102.94,102.88,102.92,5200.0,90.446,90.446,90.3932,90.4284,5200.0
2013-10-21 11:55:00,102.97,103.05,102.94,103.04,5600.0,90.4723,90.5426,90.446,90.5338,5600.0
2013-10-21 12:00:00,103.0,103.02,102.92,102.94,9100.0,90.4987,90.5162,90.4284,90.446,9100.0
2013-10-21 12:05:00,102.94,103.01,102.89,103.0,4300.0,90.446,90.5075,90.402,90.4987,4300.0
2013-10-21 12:10:00,103.01,103.03,102.99,103.02,3200.0,90.5075,90.525,90.4899,90.5162,3200.0
2013-10-21 12:15:00,103.05,103.26,103.02,103.23,9300.0,90.5426,90.7271,90.5162,90.7008,9300.0
2013-10-21 12:20:00,103.21,103.25,103.14,103.14,4200.0,90.6832,90.7183,90.6217,90.6217,4200.0
2013-10-21 12:25:00,103.1,103.1,102.96,103.0,5700.0,90.5865,90.5865,90.4635,90.4987,5700.0
2013-10-21 12:30:00,102.99,102.99,102.96,102.96,400.0,90.4899,90.4899,90.4635,90.4635,400.0
2013-10-21 12:35:00,102.96,102.96,102.91,102.91,4800.0,90.4635,90.4635,90.4196,90.4196,4800.0
2013-10-21 12:40:00,102.92,102.93,102.85,102.89,3600.0,90.4284,90.4372,90.3669,90.402,3600.0
2013-10-21 12:45:00,102.89,102.91,102.87,102.88,1700.0,90.402,90.4196,90.3845,90.3932,1700.0
2013-10-21 12:50:00,102.87,102.91,102.87,102.9,1800.0,90.3845,90.4196,90.3845,90.4108,1800.0
2013-10-21 12:55:00,102.9,102.93,102.89,102.91,4700.0,90.4108,90.4372,90.402,90.4196,4700.0
2013-10-21 13:00:00,102.9,102.9,102.85,102.85,5300.0,90.4108,90.4108,90.3669,90.3669,5300.0
2013-10-21 13:05:00,102.85,102.92,102.84,102.87,4900.0,90.3669,90.4284,90.3581,90.3845,4900.0
2013-10-21 13:10:00,102.87,102.87,102.84,102.85,5000.0,90.3845,90.3845,90.3581,90.3669,5000.0
2013-10-21 13:15:00,102.85,102.86,102.83,102.85,3000.0,90.3669,90.3757,90.3493,90.3669,3000.0
2013-10-21 13:20:00,102.88,102.91,102.87,102.87,9600.0,90.3932,90.4196,90.3845,90.3845,9600.0
2013-10-21 13:25:00,102.87,102.87,102.79,102.81,4000.0,90.3845,90.3845,90.3142,90.3317,4000.0
2013-10-21 13:30:00,102.85,102.86,102.83,102.85,1400.0,90.3669,90.3757,90.3493,90.3669,1400.0
2013-10-21 13:35:00,102.86,102.88,102.75,102.8,10000.0,90.3757,90.3932,90.279,90.3229,10000.0
2013-10-21 13:40:00,102.8,102.86,102.8,102.86,3000.0,90.3229,90.3757,90.3229,90.3757,3000.0
2013-10-21 13:45:00,102.84,102.87,102.84,102.85,800.0,90.3581,90.3845,90.3581,90.3669,800.0
2013-10-21 13:50:00,102.86,102.9,102.86,102.9,1700.0,90.3757,90.4108,90.3757,90.4108,1700.0
2013-10-21 13:55:00,102.88,102.88,102.84,102.85,2800.0,90.3932,90.3932,90.3581,90.3669,2800.0
2013-10-21 14:00:00,102.84,102.86,102.82,102.84,4800.0,90.3581,90.3757,90.3405,90.3581,4800.0
2013-10-21 14:05:00,102.87,102.87,102.84,102.86,1800.0,90.3845,90.3845,90.3581,90.3757,1800.0
2013-10-21 14:10:00,102.87,102.9,102.87,102.87,4800.0,90.3845,90.4108,90.3845,90.3845,4800.0
2013-10-21 14:15:00,102.87,102.88,102.85,102.88,1700.0,90.3845,90.3932,90.3669,90.3932,1700.0
2013-10-21 14:20:00,102.86,102.86,102.73,102.74,11000.0,90.3757,90.3757,90.2614,90.2702,11000.0
2013-10-21 14:25:00,102.75,102.77,102.72,102.75,2900.0,90.279,90.2966,90.2527,90.279,2900.0
2013-10-21 14:30:00,102.79,102.86,102.79,102.86,2800.0,90.3142,90.3757,90.3142,90.3757,2800.0
2013-10-21 14:35:00,102.89,102.89,102.86,102.88,1300.0,90.402,90.402,90.3757,90.3932,1300.0
2013-10-21 14:40:00,102.88,102.9,102.81,102.81,2800.0,90.3932,90.4108,90.3317,90.3317,2800.0
2013-10-21 14:45:00,102.84,102.85,102.8,102.8,4000.0,90.3581,90.3669,90.3229,90.3229,4000.0
2013-10-21 14:50:00,102.8,102.8,102.75,102.77,5500.0,90.3229,90.3229,90.279,90.2966,5500.0
2013-10-21 14:55:00,102.79,102.8,102.68,102.7,7000.0,90.3142,90.3229,90.2175,90.2351,7000.0
2013-10-21 15:00:00,102.68,102.7,102.63,102.65,8900.0,90.2175,90.2351,90.1736,90.1912,8900.0
2013-10-21 15:05:00,102.66,102.67,102.56,102.56,13800.0,90.1999,90.2087,90.1121,90.1121,13800.0
2013-10-21 15:10:00,102.57,102.57,102.45,102.45,26100.0,90.1209,90.1209,90.0154,90.0154,26100.0
2013-10-21 15:15:00,102.46,102.57,102.45,102.54,9800.0,90.0242,90.1209,90.0154,90.0945,9800.0
2013-10-21 15:20:00,102.53,102.57,102.51,102.55,14200.0,90.0857,90.1209,90.0681,90.1033,14200.0
2013-10-21 15:25:00,102.56,102.57,102.5,102.5,13800.0,90.1121,90.1209,90.0594,90.0594,13800.0
2013-10-21 15:30:00,102.5,102.5,102.44,102.44,16400.0,90.0594,90.0594,90.0066,90.0066,16400.0
2013-10-21 15:35:00,102.42,102.51,102.37,102.51,16600.0,89.9891,90.0681,89.9451,90.0681,16600.0
2013-10-21 15:40:00,102.53,102.56,102.51,102.51,13000.0,90.0857,90.1121,90.0681,90.0681,13000.0
2013-10-21 15:45:00,102.5,102.61,102.48,102.6,23700.0,90.0594,90.156,90.0418,90.1472,23700.0
2013-10-21 15:50:00,102.61,102.64,102.54,102.61,34700.0,90.156,90.1824,90.0945,90.156,34700.0
2013-10-21 15:55:00,102.6,102.65,102.53,102.63,40400.0,90.1472,90.1912,90.0857,90.1736,40400.0
2013-10-22 09:30:00,102.6,103.28,102.6,103.17,20400.0,90.1472,90.7447,90.1472,90.648,20400.0
2013-10-22 09:35:00,103.19,103.26,103.06,103.06,7000.0,90.6656,90.7271,90.5514,90.5514,7000.0
2013-10-22 09:40:00,103.09,103.37,103.06,103.33,3900.0,90.5778,90.8238,90.5514,90.7886,3900.0
2013-10-22 09:45:00,103.35,103.35,103.25,103.3,7500.0,90.8062,90.8062,90.7183,90.7623,7500.0
2013-10-22 09:50:00,103.27,103.62,103.26,103.56,12300.0,90.7359,91.0434,90.7271,90.9907,12300.0
2013-10-22 09:55:00,103.55,103.57,103.42,103.43,5500.0,90.9819,90.9995,90.8677,90.8765,5500.0
2013-10-22 10:00:00,103.43,103.75,103.42,103.7,7900.0,90.8765,91.1576,90.8677,91.1137,7900.0
2013-10-22 10:05:00,103.77,103.83,103.76,103.78,5500.0,91.1752,91.2279,91.1664,91.184,5500.0
2013-10-22 10:10:00,103.77,103.88,103.75,103.84,6600.0,91.1752,91.2719,91.1576,91.2367,6600.0
2013-10-22 10:15:00,103.88,103.98,103.87,103.92,7600.0,91.2719,91.3597,91.2631,91.307,7600.0
2013-10-22 10:20:00,103.94,103.98,103.87,103.9,3500.0,91.3246,91.3597,91.2631,91.2894,3500.0
2013-10-22 10:25:00,103.88,103.93,103.85,103.89,5000.0,91.2719,91.3158,91.2455,91.2807,5000.0
2013-10-22 10:30:00,103.9,103.9,103.68,103.68,4000.0,91.2894,91.2894,91.0961,91.0961,4000.0
2013-10-22 10:35:00,103.75,103.75,103.66,103.71,3300.0,91.1576,91.1576,91.0786,91.1225,3300.0
2013-10-22 10:40:00,103.7,103.71,103.62,103.62,3500.0,91.1137,91.1225,91.0434,91.0434,3500.0
2013-10-22 10:45:00,103.6,103.61,103.5,103.51,5400.0,91.0259,91.0346,90.938,90.9468,5400.0
2013-10-22 10:50:00,103.47,103.6,103.42,103.42,10100.0,90.9116,91.0259,90.8677,90.8677,10100.0
2013-10-22 10:55:00,103.42,103.52,103.27,103.5,8100.0,90.8677,90.9556,90.7359,90.938,8100.0
2013-10-22 11:00:00,103.53,103.63,103.49,103.6,4200.0,90.9643,91.0522,90.9292,91.0259,4200.0
2013-10-22 11:05:00,103.63,103.73,103.62,103.72,8200.0,91.0522,91.1401,91.0434,91.1313,8200.0
2013-10-22 11:10:00,103.75,103.85,103.74,103.76,4400.0,91.1576,91.2455,91.1489,91.1664,4400.0
2013-10-22 11:15:00,103.76,103.8,103.72,103.8,2900.0,91.1664,91.2016,91.1313,91.2016,2900.0
2013-10-22 11:20:00,103.76,103.83,103.66,103.68,6100.0,91.1664,91.2279,91.0786,91.0961,6100.0
2013-10-22 11:25:00,103.73,103.73,103.64,103.65,7100.0,91.1401,91.1401,91.061,91.0698,7100.0
2013-10-22 11:30:00,103.66,103.76,103.64,103.75,4700.0,91.0786,91.1664,91.061,91.1576,4700.0
2013-10-22 11:35:00,103.73,103.89,103.73,103.88,5500.0,91.1401,91.2807,91.1401,91.2719,5500.0
2013-10-22 11:40:00,103.88,103.9,103.86,103.87,4300.0,91.2719,91.2894,91.2543,91.2631,4300.0
2013-10-22 11:45:00,103.89,103.92,103.82,103.83,4700.0,91.2807,91.307,91.2191,91.2279,4700.0
2013-10-22 11:50:00,103.82,103.93,103.78,103.89,2600.0,91.2191,91.3158,91.184,91.2807,2600.0
2013-10-22 11:55:00,103.91,103.96,103.86,103.91,8900.0,91.2982,91.3422,91.2543,91.2982,8900.0
2013-10-22 12:00:00,103.92,103.96,103.89,103.95,3700.0,91.307,91.3422,91.2807,91.3334,3700.0
2013-10-22 12:05:00,103.96,103.99,103.94,103.97,4300.0,91.3422,91.3685,91.3246,91.3509,4300.0
2013-10-22 12:10:00,103.98,103.99,103.85,103.85,4500.0,91.3597,91.3685,91.2455,91.2455,4500.0
2013-10-22 12:15:00,103.85,103.9,103.85,103.9,700.0,91.2455,91.2894,91.2455,91.2894,700.0
2013-10-22 12:20:00,103.89,103.98,103.89,103.97,4800.0,91.2807,91.3597,91.2807,91.3509,4800.0
2013-10-22 12:25:00,103.98,103.98,103.9,103.92,2800.0,91.3597,91.3597,91.2894,91.307,2800.0
2013-10-22 12:30:00,103.9,103.93,103.89,103.93,3200.0,91.2894,91.3158,91.2807,91.3158,3200.0
2013-10-22 12:35:00,103.92,103.92,103.86,103.86,2900.0,91.307,91.307,91.2543,91.2543,2900.0
2013-10-22 12:40:00,103.84,103.85,103.77,103.77,3200.0,91.2367,91.2455,91.1752,91.1752,3200.0
2013-10-22 12:45:00,103.77,103.77,103.66,103.74,6600.0,91.1752,91.1752,91.0786,91.1489,6600.0
2013-10-22 12:50:00,103.76,103.78,103.75,103.78,1100.0,91.1664,91.184,91.1576,91.184,1100.0
2013-10-22 12:55:00,103.79,103.79,103.73,103.77,4600.0,91.1928,91.1928,91.1401,91.1752,4600.0
2013-10-22 13:00:00,103.76,103.76,103.68,103.73,3600.0,91.1664,91.1664,91.0961,91.1401,3600.0
2013-10-22 13:05:00,103.75,103.76,103.74,103.75,2200.0,91.1576,91.1664,91.1489,91.1576,2200.0
2013-10-22 13:10:00,103.73,103.79,103.73,103.76,2600.0,91.1401,91.1928,91.1401,91.1664,2600.0
2013-10-22 13:15:00,103.75,103.79,103.75,103.78,1500.0,91.1576,91.1928,91.1576,91.184,1500.0
2013-10-22 13:20:00,103.79,103.81,103.74,103.77,7800.0,91.1928,91.2104,91.1489,91.1752,7800.0
2013-10-22 13:25:00,103.8,103.81,103.79,103.8,800.0,91.2016,91.2104,91.1928,91.2016,800.0
2013-10-22 13:30:00,103.79,103.8,103.68,103.72,7200.0,91.1928,91.2016,91.0961,91.1313,7200.0
2013-10-22 13:35:00,103.74,103.78,103.74,103.76,600.0,91.1489,91.184,91.1489,91.1664,600.0
2013-10-22 13:40:00,103.78,103.82,103.78,103.81,1200.0,91.184,91.2191,91.184,91.2104,1200.0
2013-10-22 13:45:00,103.81,103.89,103.81,103.89,5000.0,91.2104,91.2807,91.2104,91.2807,5000.0
2013-10-22 13:50:00,103.89,103.98,103.89,103.95,1500.0,91.2807,91.3597,91.2807,91.3334,1500.0
2013-10-22 13:55:00,103.99,104.04,103.93,103.98,9200.0,91.3685,91.4124,91.3158,91.3597,9200.0
2013-10-22 14:00:00,103.99,104.02,103.94,104.0,5300.0,91.3685,91.3949,91.3246,91.3773,5300.0
2013-10-22 14:05:00,104.0,104.01,103.96,104.01,3700.0,91.3773,91.3861,91.3422,91.3861,3700.0
2013-10-22 14:10:00,104.02,104.06,103.99,104.04,4600.0,91.3949,91.43,91.3685,91.4124,4600.0
2013-10-22 14:15:00,104.02,104.02,103.88,103.88,4100.0,91.3949,91.3949,91.2719,91.2719,4100.0
2013-10-22 14:20:00,103.9,103.92,103.88,103.92,1900.0,91.2894,91.307,91.2719,91.307,1900.0
2013-10-22 14:25:00,103.91,103.92,103.88,103.92,3400.0,91.2982,91.307,91.2719,91.307,3400.0
2013-10-22 14:30:00,103.9,103.93,103.86,103.93,3300.0,91.2894,91.3158,91.2543,91.3158,3300.0
2013-10-22 14:35:00,103.94,104.01,103.94,104.01,3300.0,91.3246,91.3861,91.3246,91.3861,3300.0
2013-10-22 14:40:00,104.01,104.11,103.99,104.11,9800.0,91.3861,91.474,91.3685,91.474,9800.0
2013-10-22 14:45:00,104.13,104.22,104.09,104.2,3700.0,91.4915,91.5706,91.4564,91.553,3700.0
2013-10-22 14:50:00,104.22,104.28,104.18,104.26,15100.0,91.5706,91.6233,91.5355,91.6057,15100.0
2013-10-22 14:55:00,104.22,104.23,104.11,104.15,7100.0,91.5706,91.5794,91.474,91.5091,7100.0
2013-10-22 15:00:00,104.15,104.31,104.15,104.26,10400.0,91.5091,91.6497,91.5091,91.6057,10400.0
2013-10-22 15:05:00,104.3,104.32,104.28,104.32,7800.0,91.6409,91.6585,91.6233,91.6585,7800.0
2013-10-22 15:10:00,104.32,104.35,104.26,104.29,8200.0,91.6585,91.6848,91.6057,91.6321,8200.0
2013-10-22 15:15:00,104.3,104.31,104.18,104.21,7200.0,91.6409,91.6497,91.5355,91.5618,7200.0
2013-10-22 15:20:00,104.19,104.25,104.18,104.24,5300.0,91.5442,91.597,91.5355,91.5882,5300.0
2013-10-22 15:25:00,104.25,104.25,104.2,104.22,7600.0,91.597,91.597,91.553,91.5706,7600.0
2013-10-22 15:30:00,104.22,104.25,104.11,104.11,9600.0,91.5706,91.597,91.474,91.474,9600.0
2013-10-22 15:35:00,104.14,104.18,104.12,104.15,8300.0,91.5003,91.5355,91.4827,91.5091,8300.0
2013-10-22 15:40:00,104.15,104.21,104.15,104.17,11200.0,91.5091,91.5618,91.5091,91.5267,11200.0
2013-10-22 15:45:00,104.16,104.16,104.0,104.03,13200.0,91.5179,91.5179,91.3773,91.4037,13200.0
2013-10-22 15:50:00,104.03,104.31,104.03,104.31,32100.0,91.4037,91.6497,91.4037,91.6497,32100.0
2013-10-22 15:55:00,104.31,104.37,104.19,104.26,119300.0,91.6497,91.7024,91.5442,91.6057,119300.0
2013-10-23 09:30:00,104.17,104.17,103.66,103.66,35700.0,91.5267,91.5267,91.0786,91.0786,35700.0
2013-10-23 09:35:00,103.72,104.09,103.68,103.9,11100.0,91.1313,91.4564,91.0961,91.2894,11100.0
2013-10-23 09:40:00,103.9,103.9,103.77,103.8,8700.0,91.2894,91.2894,91.1752,91.2016,8700.0
2013-10-23 09:45:00,103.74,103.77,103.48,103.6,17300.0,91.1489,91.1752,90.9204,91.0259,17300.0
2013-10-23 09:50:00,103.64,103.71,103.52,103.61,9200.0,91.061,91.1225,90.9556,91.0346,9200.0
2013-10-23 09:55:00,103.62,103.69,103.4,103.4,10400.0,91.0434,91.1049,90.8501,90.8501,10400.0
2013-10-23 10:00:00,103.34,103.4,103.18,103.24,19200.0,90.7974,90.8501,90.6568,90.7095,19200.0
2013-10-23 10:05:00,103.25,103.55,103.21,103.55,9300.0,90.7183,90.9819,90.6832,90.9819,9300.0
2013-10-23 10:10:00,103.6,103.9,103.6,103.87,8000.0,91.0259,91.2894,91.0259,91.2631,8000.0
2013-10-23 10:15:00,103.88,103.94,103.58,103.58,5700.0,91.2719,91.3246,91.0083,91.0083,5700.0
2013-10-23 10:20:00,103.62,103.66,103.44,103.49,8400.0,91.0434,91.0786,90.8853,90.9292,8400.0
2013-10-23 10:25:00,103.45,103.45,103.33,103.38,6700.0,90.8941,90.8941,90.7886,90.8326,6700.0
2013-10-23 10:30:00,103.36,103.59,103.33,103.59,8800.0,90.815,91.0171,90.7886,91.0171,8800.0
2013-10-23 10:35:00,103.59,103.69,103.59,103.64,5000.0,91.0171,91.1049,91.0171,91.061,5000.0
2013-10-23 10:40:00,103.66,103.73,103.63,103.68,3300.0,91.0786,91.1401,91.0522,91.0961,3300.0
2013-10-23 10:45:00,103.68,103.72,103.62,103.66,12000.0,91.0961,91.1313,91.0434,91.0786,12000.0
2013-10-23 10:50:00,103.68,103.68,103.34,103.39,6400.0,91.0961,91.0961,90.7974,90.8413,6400.0
2013-10-23 10:55:00,103.4,103.46,103.35,103.35,12500.0,90.8501,90.9028,90.8062,90.8062,12500.0
2013-10-23 11:00:00,103.37,103.45,103.31,103.42,7000.0,90.8238,90.8941,90.771,90.8677,7000.0
2013-10-23 11:05:00,103.42,103.57,103.41,103.41,9200.0,90.8677,90.9995,90.8589,90.8589,9200.0
2013-10-23 11:10:00,103.37,103.37,103.17,103.17,12200.0,90.8238,90.8238,90.648,90.648,12200.0
2013-10-23 11:15:00,103.15,103.18,103.12,103.14,3500.0,90.6305,90.6568,90.6041,90.6217,3500.0
2013-10-23 11:20:00,103.16,103.4,103.13,103.39,3500.0,90.6393,90.8501,90.6129,90.8413,3500.0
2013-10-23 11:25:00,103.4,103.4,103.27,103.27,2800.0,90.8501,90.8501,90.7359,90.7359,2800.0
2013-10-23 11:30:00,103.25,103.44,103.21,103.35,4100.0,90.7183,90.8853,90.6832,90.8062,4100.0
2013-10-23 11:35:00,103.35,103.45,103.35,103.4,3500.0,90.8062,90.8941,90.8062,90.8501,3500.0
2013-10-23 11:40:00,103.41,103.48,103.34,103.42,4600.0,90.8589,90.9204,90.7974,90.8677,4600.0
2013-10-23 11:45:00,103.45,103.57,103.44,103.54,3600.0,90.8941,90.9995,90.8853,90.9731,3600.0
2013-10-23 11:50:00,103.52,103.58,103.46,103.47,3600.0,90.9556,91.0083,90.9028,90.9116,3600.0
2013-10-23 11:55:00,103.49,103.58,103.49,103.53,2800.0,90.9292,91.0083,90.9292,90.9643,2800.0
2013-10-23 12:00:00,103.51,103.51,103.36,103.4,11900.0,90.9468,90.9468,90.815,90.8501,11900.0
2013-10-23 12:05:00,103.38,103.45,103.36,103.41,6400.0,90.8326,90.8941,90.815,90.8589,6400.0
2013-10-23 12:10:00,103.46,103.53,103.44,103.53,2300.0,90.9028,90.9643,90.8853,90.9643,2300.0
2013-10-23 12:15:00,103.52,103.59,103.4,103.4,4500.0,90.9556,91.0171,90.8501,90.8501,4500.0
2013-10-23 12:20:00,103.4,103.48,103.4,103.48,3200.0,90.8501,90.9204,90.8501,90.9204,3200.0
2013-10-23 12:25:00,103.47,103.51,103.43,103.49,3700.0,90.9116,90.9468,90.8765,90.9292,3700.0
2013-10-23 12:30:00,103.5,103.5,103.45,103.48,2100.0,90.938,90.938,90.8941,90.9204,2100.0
2013-10-23 12:35:00,103.48,103.57,103.44,103.55,3400.0,90.9204,90.9995,90.8853,90.9819,3400.0
2013-10-23 12:40:00,103.58,103.59,103.49,103.49,1400.0,91.0083,91.0171,90.9292,90.9292,1400.0
2013-10-23 12:45:00,103.52,103.52,103.45,103.46,2300.0,90.9556,90.9556,90.8941,90.9028,2300.0
2013-10-23 12:50:00,103.5,103.55,103.5,103.54,3300.0,90.938,90.9819,90.938,90.9731,3300.0
2013-10-23 12:55:00,103.52,103.67,103.52,103.64,3600.0,90.9556,91.0874,90.9556,91.061,3600.0
2013-10-23 13:00:00,103.63,103.63,103.46,103.46,1800.0,91.0522,91.0522,90.9028,90.9028,1800.0
2013-10-23 13:05:00,103.47,103.57,103.37,103.44,12600.0,90.9116,90.9995,90.8238,90.8853,12600.0
2013-10-23 13:10:00,103.43,103.45,103.34,103.36,6000.0,90.8765,90.8941,90.7974,90.815,6000.0
2013-10-23 13:15:00,103.35,103.39,103.31,103.35,4300.0,90.8062,90.8413,90.771,90.8062,4300.0
2013-10-23 13:20:00,103.34,103.38,103.34,103.35,3300.0,90.7974,90.8326,90.7974,90.8062,3300.0
2013-10-23 13:25:00,103.37,103.5,103.32,103.47,5100.0,90.8238,90.938,90.7798,90.9116,5100.0
2013-10-23 13:30:00,103.43,103.43,103.26,103.28,4700.0,90.8765,90.8765,90.7271,90.7447,4700.0
2013-10-23 13:35:00,103.26,103.32,103.26,103.29,5000.0,90.7271,90.7798,90.7271,90.7535,5000.0
2013-10-23 13:40:00,103.28,103.28,103.15,103.17,5300.0,90.7447,90.7447,90.6305,90.648,5300.0
2013-10-23 13:45:00,103.16,103.2,103.14,103.19,4300.0,90.6393,90.6744,90.6217,90.6656,4300.0
2013-10-23 13:50:00,103.19,103.36,103.19,103.32,4400.0,90.6656,90.815,90.6656,90.7798,4400.0
2013-10-23 13:55:00,103.31,103.36,103.26,103.26,6900.0,90.771,90.815,90.7271,90.7271,6900.0
2013-10-23 14:00:00,103.26,103.32,103.2,103.3,7800.0,90.7271,90.7798,90.6744,90.7623,7800.0
2013-10-23 14:05:00,103.3,103.36,103.24,103.24,7400.0,90.7623,90.815,90.7095,90.7095,7400.0
2013-10-23 14:10:00,103.26,103.32,103.24,103.3,7500.0,90.7271,90.7798,90.7095,90.7623,7500.0
2013-10-23 14:15:00,103.3,103.33,103.23,103.23,9700.0,90.7623,90.7886,90.7008,90.7008,9700.0
2013-10-23 14:20:00,103.23,103.29,103.2,103.29,6800.0,90.7008,90.7535,90.6744,90.7535,6800.0
2013-10-23 14:25:00,103.29,103.36,103.25,103.35,9600.0,90.7535,90.815,90.7183,90.8062,9600.0
2013-10-23 14:30:00,103.33,103.4,103.32,103.32,6800.0,90.7886,90.8501,90.7798,90.7798,6800.0
2013-10-23 14:35:00,103.33,103.33,103.2,103.23,10900.0,90.7886,90.7886,90.6744,90.7008,10900.0
2013-10-23 14:40:00,103.24,103.42,103.22,103.42,13900.0,90.7095,90.8677,90.692,90.8677,13900.0
2013-10-23 14:45:00,103.43,103.45,103.3,103.31,13000.0,90.8765,90.8941,90.7623,90.771,13000.0
2013-10-23 14:50:00,103.3,103.31,103.24,103.27,9800.0,90.7623,90.771,90.7095,90.7359,9800.0
2013-10-23 14:55:00,103.27,103.3,103.25,103.28,6900.0,90.7359,90.7623,90.7183,90.7447,6900.0
2013-10-23 15:00:00,103.29,103.32,103.25,103.25,12000.0,90.7535,90.7798,90.7183,90.7183,12000.0
2013-10-23 15:05:00,103.25,103.36,103.25,103.33,11100.0,90.7183,90.815,90.7183,90.7886,11100.0
2013-10-23 15:10:00,103.33,103.34,103.24,103.24,15600.0,90.7886,90.7974,90.7095,90.7095,15600.0
2013-10-23 15:15:00,103.25,103.27,103.16,103.17,16400.0,90.7183,90.7359,90.6393,90.648,16400.0
2013-10-23 15:20:00,103.16,103.19,103.1,103.12,12300.0,90.6393,90.6656,90.5865,90.6041,12300.0
2013-10-23 15:25:00,103.12,103.14,103.03,103.04,11000.0,90.6041,90.6217,90.525,90.5338,11000.0
2013-10-23 15:30:00,103.04,103.06,103.0,103.05,21700.0,90.5338,90.5514,90.4987,90.5426,21700.0
2013-10-23 15:35:00,103.04,103.13,103.03,103.1,16000.0,90.5338,90.6129,90.525,90.5865,16000.0
2013-10-23 15:40:00,103.1,103.17,103.09,103.17,12600.0,90.5865,90.648,90.5778,90.648,12600.0
2013-10-23 15:45:00,103.18,103.26,103.16,103.18,29700.0,90.6568,90.7271,90.6393,90.6568,29700.0
2013-10-23 15:50:00,103.19,103.25,103.16,103.22,23000.0,90.6656,90.7183,90.6393,90.692,23000.0
2013-10-23 15:55:00,103.21,103.31,103.19,103.3,26800.0,90.6832,90.771,90.6656,90.7623,26800.0
2013-10-24 09:30:00,103.36,103.9,103.36,103.76,19300.0,90.815,91.2894,90.815,91.1664,19300.0
2013-10-24 09:35:00,103.77,103.8,103.43,103.43,4800.0,91.1752,91.2016,90.8765,90.8765,4800.0
2013-10-24 09:40:00,103.51,103.78,103.51,103.66,3600.0,90.9468,91.184,90.9468,91.0786,3600.0
2013-10-24 09:45:00,103.58,103.62,103.52,103.57,2500.0,91.0083,91.0434,90.9556,90.9995,2500.0
2013-10-24 09:50:00,103.57,103.64,103.46,103.49,8700.0,90.9995,91.061,90.9028,90.9292,8700.0
2013-10-24 09:55:00,103.54,103.63,103.43,103.63,7500.0,90.9731,91.0522,90.8765,91.0522,7500.0
2013-10-24 10:00:00,103.63,103.87,103.6,103.84,11900.0,91.0522,91.2631,91.0259,91.2367,11900.0
2013-10-24 10:05:00,103.85,104.16,103.84,104.15,12700.0,91.2455,91.5179,91.2367,91.5091,12700.0
2013-10-24 10:10:00,104.2,104.31,104.16,104.24,9200.0,91.553,91.6497,91.5179,91.5882,9200.0
2013-10-24 10:15:00,104.22,104.22,104.13,104.19,3000.0,91.5706,91.5706,91.4915,91.5442,3000.0
2013-10-24 10:20:00,104.22,104.29,104.19,104.19,4600.0,91.5706,91.6321,91.5442,91.5442,4600.0
2013-10-24 10:25:00,104.18,104.18,104.02,104.1,21300.0,91.5355,91.5355,91.3949,91.4652,21300.0
2013-10-24 10:30:00,103.98,104.04,103.94,103.94,10500.0,91.3597,91.4124,91.3246,91.3246,10500.0
2013-10-24 10:35:00,103.99,104.23,103.99,104.23,9000.0,91.3685,91.5794,91.3685,91.5794,9000.0
2013-10-24 10:40:00,104.22,104.26,104.15,104.15,14000.0,91.5706,91.6057,91.5091,91.5091,14000.0
2013-10-24 10:45:00,104.16,104.16,104.1,104.1,11700.0,91.5179,91.5179,91.4652,91.4652,11700.0
2013-10-24 10:50:00,104.09,104.09,103.97,104.07,3600.0,91.4564,91.4564,91.3509,91.4388,3600.0
2013-10-24 10:55:00,104.07,104.12,104.02,104.12,7700.0,91.4388,91.4827,91.3949,91.4827,7700.0
2013-10-24 11:00:00,104.14,104.14,104.05,104.11,11300.0,91.5003,91.5003,91.4212,91.474,11300.0
2013-10-24 11:05:00,104.12,104.22,104.05,104.22,8600.0,91.4827,91.5706,91.4212,91.5706,8600.0
2013-10-24 11:10:00,104.19,104.2,104.06,104.06,17000.0,91.5442,91.553,91.43,91.43,17000.0
2013-10-24 11:15:00,104.11,104.11,104.05,104.07,3500.0,91.474,91.474,91.4212,91.4388,3500.0
2013-10-24 11:20:00,104.07,104.15,104.05,104.12,11100.0,91.4388,91.5091,91.4212,91.4827,11100.0
2013-10-24 11:25:00,104.12,104.25,104.12,104.21,3500.0,91.4827,91.597,91.4827,91.5618,3500.0
2013-10-24 11:30:00,104.15,104.18,104.13,104.16,6900.0,91.5091,91.5355,91.4915,91.5179,6900.0
2013-10-24 11:35:00,104.17,104.22,104.1,104.1,7200.0,91.5267,91.5706,91.4652,91.4652,7200.0
2013-10-24 11:40:00,104.11,104.23,104.11,104.2,7500.0,91.474,91.5794,91.474,91.553,7500.0
2013-10-24 11:45:00,104.24,104.36,104.21,104.34,6000.0,91.5882,91.6936,91.5618,91.676,6000.0
2013-10-24 11:50:00,104.36,104.39,104.29,104.29,6100.0,91.6936,91.72,91.6321,91.6321,6100.0
2013-10-24 11:55:00,104.31,104.44,104.31,104.41,5200.0,91.6497,91.7639,91.6497,91.7375,5200.0
2013-10-24 12:00:00,104.42,104.47,104.29,104.33,10000.0,91.7463,91.7903,91.6321,91.6672,10000.0
2013-10-24 12:05:00,104.36,104.41,104.33,104.4,5000.0,91.6936,91.7375,91.6672,91.7288,5000.0
2013-10-24 12:10:00,104.4,104.48,104.33,104.44,8300.0,91.7288,91.799,91.6672,91.7639,8300.0
2013-10-24 12:15:00,104.44,104.51,104.43,104.43,4000.0,91.7639,91.8254,91.7551,91.7551,4000.0
2013-10-24 12:20:00,104.42,104.53,104.42,104.51,3900.0,91.7463,91.843,91.7463,91.8254,3900.0
2013-10-24 12:25:00,104.54,104.55,104.41,104.41,6300.0,91.8518,91.8605,91.7375,91.7375,6300.0
2013-10-24 12:30:00,104.42,104.5,104.41,104.41,3500.0,91.7463,91.8166,91.7375,91.7375,3500.0
2013-10-24 12:35:00,104.38,104.38,104.31,104.35,12100.0,91.7112,91.7112,91.6497,91.6848,12100.0
2013-10-24 12:40:00,104.35,104.35,104.26,104.28,4700.0,91.6848,91.6848,91.6057,91.6233,4700.0
2013-10-24 12:45:00,104.28,104.41,104.26,104.38,6900.0,91.6233,91.7375,91.6057,91.7112,6900.0
2013-10-24 12:50:00,104.37,104.44,104.37,104.42,7400.0,91.7024,91.7639,91.7024,91.7463,7400.0
2013-10-24 12:55:00,104.44,104.6,104.44,104.57,8000.0,91.7639,91.9045,91.7639,91.8781,8000.0
2013-10-24 13:00:00,104.57,104.58,104.51,104.51,10600.0,91.8781,91.8869,91.8254,91.8254,10600.0
2013-10-24 13:05:00,104.48,104.53,104.45,104.48,5000.0,91.799,91.843,91.7727,91.799,5000.0
2013-10-24 13:10:00,104.5,104.55,104.49,104.5,6500.0,91.8166,91.8605,91.8078,91.8166,6500.0
2013-10-24 13:15:00,104.52,104.55,104.47,104.52,5300.0,91.8342,91.8605,91.7903,91.8342,5300.0
2013-10-24 13:20:00,104.53,104.55,104.47,104.52,5800.0,91.843,91.8605,91.7903,91.8342,5800.0
2013-10-24 13:25:00,104.52,104.64,104.52,104.64,7800.0,91.8342,91.9396,91.8342,91.9396,7800.0
2013-10-24 13:30:00,104.61,104.62,104.57,104.59,2600.0,91.9133,91.9221,91.8781,91.8957,2600.0
2013-10-24 13:35:00,104.58,104.58,104.52,104.54,3100.0,91.8869,91.8869,91.8342,91.8518,3100.0
2013-10-24 13:40:00,104.56,104.6,104.53,104.58,7000.0,91.8693,91.9045,91.843,91.8869,7000.0
2013-10-24 13:45:00,104.58,104.6,104.55,104.58,10400.0,91.8869,91.9045,91.8605,91.8869,10400.0
2013-10-24 13:50:00,104.59,104.64,104.53,104.55,5600.0,91.8957,91.9396,91.843,91.8605,5600.0
2013-10-24 13:55:00,104.54,104.62,104.46,104.47,7000.0,91.8518,91.9221,91.7815,91.7903,7000.0
2013-10-24 14:00:00,104.45,104.49,104.42,104.46,5000.0,91.7727,91.8078,91.7463,91.7815,5000.0
2013-10-24 14:05:00,104.47,104.52,104.46,104.51,4300.0,91.7903,91.8342,91.7815,91.8254,4300.0
2013-10-24 14:10:00,104.5,104.53,104.47,104.51,5800.0,91.8166,91.843,91.7903,91.8254,5800.0
2013-10-24 14:15:00,104.51,104.61,104.51,104.61,4800.0,91.8254,91.9133,91.8254,91.9133,4800.0
2013-10-24 14:20:00,104.61,104.65,104.59,104.65,4300.0,91.9133,91.9484,91.8957,91.9484,4300.0
2013-10-24 14:25:00,104.64,104.69,104.64,104.66,8900.0,91.9396,91.9836,91.9396,91.9572,8900.0
2013-10-24 14:30:00,104.67,104.7,104.67,104.69,6800.0,91.966,91.9923,91.966,91.9836,6800.0
2013-10-24 14:35:00,104.7,104.74,104.65,104.65,7000.0,91.9923,92.0275,91.9484,91.9484,7000.0
2013-10-24 14:40:00,104.63,104.67,104.6,104.66,9100.0,91.9308,91.966,91.9045,91.9572,9100.0
2013-10-24 14:45:00,104.67,104.69,104.63,104.65,8000.0,91.966,91.9836,91.9308,91.9484,8000.0
2013-10-24 14:50:00,104.66,104.68,104.58,104.6,6900.0,91.9572,91.9748,91.8869,91.9045,6900.0
2013-10-24 14:55:00,104.6,104.66,104.57,104.65,13300.0,91.9045,91.9572,91.8781,91.9484,13300.0
2013-10-24 15:00:00,104.62,104.64,104.55,104.55,6000.0,91.9221,91.9396,91.8605,91.8605,6000.0
2013-10-24 15:05:00,104.56,104.58,104.52,104.53,6600.0,91.8693,91.8869,91.8342,91.843,6600.0
2013-10-24 15:10:00,104.51,104.56,104.49,104.56,6600.0,91.8254,91.8693,91.8078,91.8693,6600.0
2013-10-24 15:15:00,104.56,104.56,104.49,104.52,5700.0,91.8693,91.8693,91.8078,91.8342,5700.0
2013-10-24 15:20:00,104.53,104.56,104.53,104.55,5700.0,91.843,91.8693,91.843,91.8605,5700.0
2013-10-24 15:25:00,104.55,104.68,104.55,104.64,12200.0,91.8605,91.9748,91.8605,91.9396,12200.0
2013-10-24 15:30:00,104.65,104.7,104.61,104.67,15600.0,91.9484,91.9923,91.9133,91.966,15600.0
2013-10-24 15:35:00,104.67,104.74,104.67,104.74,16400.0,91.966,92.0275,91.966,92.0275,16400.0
2013-10-24 15:40:00,104.72,104.73,104.67,104.68,11200.0,92.0099,92.0187,91.966,91.9748,11200.0
2013-10-24 15:45:00,104.68,104.79,104.68,104.78,30900.0,91.9748,92.0714,91.9748,92.0626,30900.0
2013-10-24 15:50:00,104.78,104.9,104.78,104.89,49500.0,92.0626,92.1681,92.0626,92.1593,49500.0
2013-10-24 15:55:00,104.9,105.0,104.89,104.92,59800.0,92.1681,92.2559,92.1593,92.1856,59800.0
2013-10-25 09:30:00,105.0,105.0,104.55,104.78,28500.0,92.2559,92.2559,91.8605,92.0626,28500.0
2013-10-25 09:35:00,104.78,104.97,104.66,104.97,12200.0,92.0626,92.2296,91.9572,92.2296,12200.0
2013-10-25 09:40:00,104.95,105.0,104.7,104.83,10600.0,92.212,92.2559,91.9923,92.1066,10600.0
2013-10-25 09:45:00,104.77,105.21,104.73,105.08,24400.0,92.0538,92.4404,92.0187,92.3262,24400.0
2013-10-25 09:50:00,105.13,105.14,104.9,104.93,4200.0,92.3702,92.3789,92.1681,92.1944,4200.0
2013-10-25 09:55:00,104.93,105.11,104.78,105.11,8200.0,92.1944,92.3526,92.0626,92.3526,8200.0
2013-10-25 10:00:00,105.16,105.31,104.77,104.87,4800.0,92.3965,92.5283,92.0538,92.1417,4800.0
2013-10-25 10:05:00,104.86,105.03,104.83,104.93,8200.0,92.1329,92.2823,92.1066,92.1944,8200.0
2013-10-25 10:10:00,104.97,105.02,104.96,105.02,11200.0,92.2296,92.2735,92.2208,92.2735,11200.0
2013-10-25 10:15:00,104.99,105.0,104.79,104.79,6200.0,92.2471,92.2559,92.0714,92.0714,6200.0
2013-10-25 10:20:00,104.74,104.74,104.5,104.57,7000.0,92.0275,92.0275,91.8166,91.8781,7000.0
2013-10-25 10:25:00,104.54,104.71,104.5,104.62,7900.0,91.8518,92.0011,91.8166,91.9221,7900.0
2013-10-25 10:30:00,104.6,104.64,104.54,104.54,1500.0,91.9045,91.9396,91.8518,91.8518,1500.0
2013-10-25 10:35:00,104.58,104.73,104.58,104.65,4300.0,91.8869,92.0187,91.8869,91.9484,4300.0
2013-10-25 10:40:00,104.67,104.69,104.49,104.54,12800.0,91.966,91.9836,91.8078,91.8518,12800.0
2013-10-25 10:45:00,104.53,104.53,104.4,104.5,17600.0,91.843,91.843,91.7288,91.8166,17600.0
2013-10-25 10:50:00,104.5,104.52,104.47,104.49,8100.0,91.8166,91.8342,91.7903,91.8078,8100.0
2013-10-25 10:55:00,104.49,104.61,104.43,104.59,9800.0,91.8078,91.9133,91.7551,91.8957,9800.0
2013-10-25 11:00:00,104.65,104.72,104.64,104.65,3000.0,91.9484,92.0099,91.9396,91.9484,3000.0
2013-10-25 11:05:00,104.67,104.71,104.45,104.49,8600.0,91.966,92.0011,91.7727,91.8078,8600.0
2013-10-25 11:10:00,104.47,104.71,104.3,104.61,32100.0,91.7903,92.0011,91.6409,91.9133,32100.0
2013-10-25 11:15:00,104.61,104.64,104.54,104.54,1800.0,91.9133,91.9396,91.8518,91.8518,1800.0
2013-10-25 11:20:00,104.51,104.53,104.42,104.48,11200.0,91.8254,91.843,91.7463,91.799,11200.0
2013-10-25 11:25:00,104.49,104.49,104.41,104.41,1000.0,91.8078,91.8078,91.7375,91.7375,1000.0
2013-10-25 11:30:00,104.43,104.53,104.43,104.43,7100.0,91.7551,91.843,91.7551,91.7551,7100.0
2013-10-25 11:35:00,104.43,104.48,104.4,104.44,4300.0,91.7551,91.799,91.7288,91.7639,4300.0
2013-10-25 11:40:00,104.41,104.44,104.39,104.42,6500.0,91.7375,91.7639,91.72,91.7463,6500.0
2013-10-25 11:45:00,104.42,104.42,104.28,104.42,5700.0,91.7463,91.7463,91.6233,91.7463,5700.0
2013-10-25 11:50:00,104.41,104.43,104.33,104.36,2800.0,91.7375,91.7551,91.6672,91.6936,2800.0
2013-10-25 11:55:00,104.36,104.39,104.33,104.38,2700.0,91.6936,91.72,91.6672,91.7112,2700.0
2013-10-25 12:00:00,104.38,104.47,104.38,104.38,9900.0,91.7112,91.7903,91.7112,91.7112,9900.0
2013-10-25 12:05:00,104.34,104.37,104.32,104.35,3300.0,91.676,91.7024,91.6585,91.6848,3300.0
2013-10-25 12:10:00,104.35,104.38,104.32,104.35,3900.0,91.6848,91.7112,91.6585,91.6848,3900.0
2013-10-25 12:15:00,104.38,104.41,104.38,104.39,3100.0,91.7112,91.7375,91.7112,91.72,3100.0
2013-10-25 12:20:00,104.39,104.42,104.35,104.35,4300.0,91.72,91.7463,91.6848,91.6848,4300.0
2013-10-25 12:25:00,104.34,104.39,104.34,104.38,5500.0,91.676,91.72,91.676,91.7112,5500.0
2013-10-25 12:30:00,104.41,104.49,104.41,104.45,1100.0,91.7375,91.8078,91.7375,91.7727,1100.0
2013-10-25 12:35:00,104.44,104.48,104.42,104.46,1600.0,91.7639,91.799,91.7463,91.7815,1600.0
2013-10-25 12:40:00,104.43,104.5,104.42,104.5,1600.0,91.7551,91.8166,91.7463,91.8166,1600.0
2013-10-25 12:45:00,104.51,104.55,104.47,104.48,2000.0,91.8254,91.8605,91.7903,91.799,2000.0
2013-10-25 12:50:00,104.47,104.48,104.4,104.43,3000.0,91.7903,91.799,91.7288,91.7551,3000.0
2013-10-25 12:55:00,104.43,104.43,104.4,104.41,1700.0,91.7551,91.7551,91.7288,91.7375,1700.0
2013-10-25 13:00:00,104.42,104.55,104.42,104.55,1300.0,91.7463,91.8605,91.7463,91.8605,1300.0
2013-10-25 13:05:00,104.56,104.6,104.54,104.58,2100.0,91.8693,91.9045,91.8518,91.8869,2100.0
2013-10-25 13:10:00,104.58,104.62,104.58,104.62,1100.0,91.8869,91.9221,91.8869,91.9221,1100.0
2013-10-25 13:15:00,104.67,104.71,104.65,104.65,3300.0,91.966,92.0011,91.9484,91.9484,3300.0
2013-10-25 13:20:00,104.64,104.7,104.57,104.69,4400.0,91.9396,91.9923,91.8781,91.9836,4400.0
2013-10-25 13:25:00,104.73,104.79,104.71,104.79,6100.0,92.0187,92.0714,92.0011,92.0714,6100.0
2013-10-25 13:30:00,104.76,104.76,104.61,104.66,3300.0,92.0451,92.0451,91.9133,91.9572,3300.0
2013-10-25 13:35:00,104.71,104.81,104.68,104.77,3000.0,92.0011,92.089,91.9748,92.0538,3000.0
2013-10-25 13:40:00,104.75,104.85,104.75,104.78,2400.0,92.0363,92.1241,92.0363,92.0626,2400.0
2013-10-25 13:45:00,104.77,104.81,104.77,104.77,1400.0,92.0538,92.089,92.0538,92.0538,1400.0
2013-10-25 13:50:00,104.77,104.78,104.71,104.71,1100.0,92.0538,92.0626,92.0011,92.0011,1100.0
2013-10-25 13:55:00,104.7,104.72,104.68,104.71,1600.0,91.9923,92.0099,91.9748,92.0011,1600.0
2013-10-25 14:00:00,104.69,104.76,104.67,104.74,5400.0,91.9836,92.0451,91.966,92.0275,5400.0
2013-10-25 14:05:00,104.74,104.83,104.7,104.79,5300.0,92.0275,92.1066,91.9923,92.0714,5300.0
2013-10-25 14:10:00,104.78,104.78,104.69,104.74,3300.0,92.0626,92.0626,91.9836,92.0275,3300.0
2013-10-25 14:15:00,104.73,104.77,104.69,104.77,3100.0,92.0187,92.0538,91.9836,92.0538,3100.0
2013-10-25 14:20:00,104.75,104.75,104.71,104.71,2800.0,92.0363,92.0363,92.0011,92.0011,2800.0
2013-10-25 14:25:00,104.7,104.78,104.7,104.71,3800.0,91.9923,92.0626,91.9923,92.0011,3800.0
2013-10-25 14:30:00,104.69,104.69,104.59,104.61,8800.0,91.9836,91.9836,91.8957,91.9133,8800.0
2013-10-25 14:35:00,104.61,104.63,104.54,104.55,7600.0,91.9133,91.9308,91.8518,91.8605,7600.0
2013-10-25 14:40:00,104.55,104.59,104.53,104.53,3900.0,91.8605,91.8957,91.843,91.843,3900.0
2013-10-25 14:45:00,104.53,104.56,104.51,104.53,9400.0,91.843,91.8693,91.8254,91.843,9400.0
2013-10-25 14:50:00,104.52,104.58,104.52,104.56,7300.0,91.8342,91.8869,91.8342,91.8693,7300.0
2013-10-25 14:55:00,104.57,104.7,104.57,104.66,9900.0,91.8781,91.9923,91.8781,91.9572,9900.0
2013-10-25 15:00:00,104.66,104.66,104.49,104.5,6600.0,91.9572,91.9572,91.8078,91.8166,6600.0
2013-10-25 15:05:00,104.5,104.5,104.44,104.46,6000.0,91.8166,91.8166,91.7639,91.7815,6000.0
2013-10-25 15:10:00,104.49,104.5,104.46,104.48,8500.0,91.8078,91.8166,91.7815,91.799,8500.0
2013-10-25 15:15:00,104.48,104.64,104.48,104.64,5800.0,91.799,91.9396,91.799,91.9396,5800.0
2013-10-25 15:20:00,104.63,104.64,104.57,104.62,6500.0,91.9308,91.9396,91.8781,91.9221,6500.0
2013-10-25 15:25:00,104.62,104.63,104.58,104.62,7500.0,91.9221,91.9308,91.8869,91.9221,7500.0
2013-10-25 15:30:00,104.6,104.67,104.59,104.6,9800.0,91.9045,91.966,91.8957,91.9045,9800.0
2013-10-25 15:35:00,104.6,104.71,104.59,104.71,12900.0,91.9045,92.0011,91.8957,92.0011,12900.0
2013-10-25 15:40:00,104.73,104.95,104.73,104.95,16600.0,92.0187,92.212,92.0187,92.212,16600.0
2013-10-25 15:45:00,104.95,105.11,104.95,105.08,30400.0,92.212,92.3526,92.212,92.3262,30400.0
2013-10-25 15:50:00,105.07,105.1,105.06,105.08,27100.0,92.3174,92.3438,92.3086,92.3262,27100.0
2013-10-25 15:55:00,105.08,105.2,105.08,105.18,53600.0,92.3262,92.4317,92.3262,92.4141,53600.0
2013-10-28 09:30:00,105.18,105.18,105.09,105.12,20900.0,92.4141,92.4141,92.335,92.3614,20900.0
2013-10-28 09:35:00,105.13,105.36,105.11,105.19,9500.0,92.3702,92.5722,92.3526,92.4229,9500.0
2013-10-28 09:40:00,105.15,105.27,105.07,105.24,4100.0,92.3877,92.4932,92.3174,92.4668,4100.0
2013-10-28 09:45:00,105.18,105.44,105.16,105.34,4900.0,92.4141,92.6425,92.3965,92.5547,4900.0
2013-10-28 09:50:00,105.34,105.37,105.15,105.2,7500.0,92.5547,92.581,92.3877,92.4317,7500.0
2013-10-28 09:55:00,105.2,105.36,105.15,105.15,8200.0,92.4317,92.5722,92.3877,92.3877,8200.0
2013-10-28 10:00:00,105.14,105.35,105.14,105.35,16400.0,92.3789,92.5635,92.3789,92.5635,16400.0
2013-10-28 10:05:00,105.33,105.54,105.33,105.41,22200.0,92.5459,92.7304,92.5459,92.6162,22200.0
2013-10-28 10:10:00,105.4,105.56,105.36,105.55,11300.0,92.6074,92.748,92.5722,92.7392,11300.0
2013-10-28 10:15:00,105.46,105.62,105.42,105.5,6500.0,92.6601,92.8007,92.625,92.6952,6500.0
2013-10-28 10:20:00,105.53,105.53,105.34,105.34,9500.0,92.7216,92.7216,92.5547,92.5547,9500.0
2013-10-28 10:25:00,105.34,105.42,105.2,105.21,14400.0,92.5547,92.625,92.4317,92.4404,14400.0
2013-10-28 10:30:00,105.19,105.19,105.02,105.06,11300.0,92.4229,92.4229,92.2735,92.3086,11300.0
2013-10-28 10:35:00,105.08,105.12,105.0,105.04,10600.0,92.3262,92.3614,92.2559,92.2911,10600.0
2013-10-28 10:40:00,105.03,105.06,104.93,105.05,19200.0,92.2823,92.3086,92.1944,92.2999,19200.0
2013-10-28 10:45:00,105.03,105.14,104.98,105.14,7400.0,92.2823,92.3789,92.2384,92.3789,7400.0
2013-10-28 10:50:00,105.13,105.19,104.86,104.88,12200.0,92.3702,92.4229,92.1329,92.1505,12200.0
2013-10-28 10:55:00,104.85,104.85,104.53,104.65,12500.0,92.1241,92.1241,91.843,91.9484,12500.0
2013-10-28 11:00:00,104.63,104.64,104.44,104.48,22100.0,91.9308,91.9396,91.7639,91.799,22100.0
2013-10-28 11:05:00,104.48,104.56,104.34,104.42,21500.0,91.799,91.8693,91.676,91.7463,21500.0
2013-10-28 11:10:00,104.41,104.42,104.31,104.34,15400.0,91.7375,91.7463,91.6497,91.676,15400.0
2013-10-28 11:15:00,104.34,104.41,104.26,104.33,14800.0,91.676,91.7375,91.6057,91.6672,14800.0
2013-10-28 11:20:00,104.31,104.34,104.14,104.21,24500.0,91.6497,91.676,91.5003,91.5618,24500.0
2013-10-28 11:25:00,104.23,104.79,104.18,104.73,56900.0,91.5794,92.0714,91.5355,92.0187,56900.0
2013-10-28 11:30:00,104.77,104.77,104.21,104.23,104300.0,92.0538,92.0538,91.5618,91.5794,104300.0
2013-10-28 11:35:00,104.26,104.26,104.08,104.15,41700.0,91.6057,91.6057,91.4476,91.5091,41700.0
2013-10-28 11:40:00,104.16,104.23,104.09,104.12,13100.0,91.5179,91.5794,91.4564,91.4827,13100.0
2013-10-28 11:45:00,104.13,104.6,104.13,104.59,48100.0,91.4915,91.9045,91.4915,91.8957,48100.0
2013-10-28 11:50:00,104.6,104.6,104.34,104.46,55000.0,91.9045,91.9045,91.676,91.7815,55000.0
2013-10-28 11:55:00,104.47,104.57,104.41,104.51,22000.0,91.7903,91.8781,91.7375,91.8254,22000.0
2013-10-28 12:00:00,104.51,104.56,104.31,104.41,17500.0,91.8254,91.8693,91.6497,91.7375,17500.0
2013-10-28 12:05:00,104.39,104.65,104.37,104.49,65100.0,91.72,91.9484,91.7024,91.8078,65100.0
2013-10-28 12:10:00,104.5,104.7,104.46,104.64,22100.0,91.8166,91.9923,91.7815,91.9396,22100.0
2013-10-28 12:15:00,104.65,104.81,104.44,104.68,34500.0,91.9484,92.089,91.7639,91.9748,34500.0
2013-10-28 12:20:00,104.73,104.73,104.55,104.56,17700.0,92.0187,92.0187,91.8605,91.8693,17700.0
2013-10-28 12:25:00,104.55,104.55,104.35,104.35,6100.0,91.8605,91.8605,91.6848,91.6848,6100.0
2013-10-28 12:30:00,104.32,104.34,104.12,104.12,18500.0,91.6585,91.676,91.4827,91.4827,18500.0
2013-10-28 12:35:00,104.12,104.26,104.08,104.21,19900.0,91.4827,91.6057,91.4476,91.5618,19900.0
2013-10-28 12:40:00,104.24,104.26,104.15,104.16,4000.0,91.5882,91.6057,91.5091,91.5179,4000.0
2013-10-28 12:45:00,104.17,104.32,104.17,104.21,9900.0,91.5267,91.6585,91.5267,91.5618,9900.0
2013-10-28 12:50:00,104.25,104.26,104.18,104.26,7200.0,91.597,91.6057,91.5355,91.6057,7200.0
2013-10-28 12:55:00,104.26,104.28,104.23,104.28,3300.0,91.6057,91.6233,91.5794,91.6233,3300.0
2013-10-28 13:00:00,104.29,104.38,104.29,104.38,7000.0,91.6321,91.7112,91.6321,91.7112,7000.0
2013-10-28 13:05:00,104.38,104.38,104.2,104.21,5200.0,91.7112,91.7112,91.553,91.5618,5200.0
2013-10-28 13:10:00,104.21,104.25,104.18,104.19,7200.0,91.5618,91.597,91.5355,91.5442,7200.0
2013-10-28 13:15:00,104.2,104.21,104.14,104.16,4700.0,91.553,91.5618,91.5003,91.5179,4700.0
2013-10-28 13:20:00,104.15,104.2,104.15,104.2,6300.0,91.5091,91.553,91.5091,91.553,6300.0
2013-10-28 13:25:00,104.19,104.22,104.09,104.09,6300.0,91.5442,91.5706,91.4564,91.4564,6300.0
2013-10-28 13:30:00,104.09,104.16,104.07,104.14,6700.0,91.4564,91.5179,91.4388,91.5003,6700.0
2013-10-28 13:35:00,104.14,104.15,104.11,104.11,6300.0,91.5003,91.5091,91.474,91.474,6300.0
2013-10-28 13:40:00,104.11,104.11,104.05,104.07,5800.0,91.474,91.474,91.4212,91.4388,5800.0
2013-10-28 13:45:00,104.07,104.12,104.02,104.02,8700.0,91.4388,91.4827,91.3949,91.3949,8700.0
2013-10-28 13:50:00,104.02,104.05,103.88,103.88,8500.0,91.3949,91.4212,91.2719,91.2719,8500.0
2013-10-28 13:55:00,103.88,103.88,103.78,103.78,5200.0,91.2719,91.2719,91.184,91.184,5200.0
2013-10-28 14:00:00,103.78,103.96,103.78,103.94,16500.0,91.184,91.3422,91.184,91.3246,16500.0
2013-10-28 14:05:00,103.94,104.1,103.94,104.09,11200.0,91.3246,91.4652,91.3246,91.4564,11200.0
2013-10-28 14:10:00,104.1,104.35,104.1,104.3,30300.0,91.4652,91.6848,91.4652,91.6409,30300.0
2013-10-28 14:15:00,104.29,104.34,104.2,104.2,6700.0,91.6321,91.676,91.553,91.553,6700.0
2013-10-28 14:20:00,104.2,104.25,104.16,104.19,7600.0,91.553,91.597,91.5179,91.5442,7600.0
2013-10-28 14:25:00,104.18,104.21,104.01,104.02,13100.0,91.5355,91.5618,91.3861,91.3949,13100.0
2013-10-28 14:30:00,104.02,104.05,103.87,103.87,10100.0,91.3949,91.4212,91.2631,91.2631,10100.0
2013-10-28 14:35:00,103.89,103.93,103.81,103.85,9700.0,91.2807,91.3158,91.2104,91.2455,9700.0
2013-10-28 14:40:00,103.85,103.86,103.8,103.81,7900.0,91.2455,91.2543,91.2016,91.2104,7900.0
2013-10-28 14:45:00,103.83,103.85,103.7,103.77,8800.0,91.2279,91.2455,91.1137,91.1752,8800.0
2013-10-28 14:50:00,103.76,103.85,103.7,103.7,6200.0,91.1664,91.2455,91.1137,91.1137,6200.0
2013-10-28 14:55:00,103.71,103.83,103.7,103.8,12900.0,91.1225,91.2279,91.1137,91.2016,12900.0
2013-10-28 15:00:00,103.81,103.83,103.67,103.71,17500.0,91.2104,91.2279,91.0874,91.1225,17500.0
2013-10-28 15:05:00,103.71,103.74,103.66,103.71,12000.0,91.1225,91.1489,91.0786,91.1225,12000.0
2013-10-28 15:10:00,103.7,103.73,103.66,103.72,12400.0,91.1137,91.1401,91.0786,91.1313,12400.0
2013-10-28 15:15:00,103.71,103.76,103.62,103.62,12300.0,91.1225,91.1664,91.0434,91.0434,12300.0
2013-10-28 15:20:00,103.61,103.65,103.6,103.61,20400.0,91.0346,91.0698,91.0259,91.0346,20400.0
2013-10-28 15:25:00,103.6,103.66,103.5,103.52,18700.0,91.0259,91.0786,90.938,90.9556,18700.0
2013-10-28 15:30:00,103.51,103.55,103.4,103.42,29200.0,90.9468,90.9819,90.8501,90.8677,29200.0
2013-10-28 15:35:00,103.42,103.42,103.08,103.08,45300.0,90.8677,90.8677,90.569,90.569,45300.0
2013-10-28 15:40:00,103.09,103.24,103.05,103.15,60600.0,90.5778,90.7095,90.5426,90.6305,60600.0
2013-10-28 15:45:00,103.15,103.17,103.0,103.0,52300.0,90.6305,90.648,90.4987,90.4987,52300.0
2013-10-28 15:50:00,103.0,103.06,102.9,102.96,76700.0,90.4987,90.5514,90.4108,90.4635,76700.0
2013-10-28 15:55:00,102.96,103.3,102.94,103.3,98800.0,90.4635,90.7623,90.446,90.7623,98800.0
2013-10-29 09:30:00,103.2,104.34,103.2,104.22,31900.0,90.6744,91.676,90.6744,91.5706,31900.0
2013-10-29 09:35:00,104.25,104.64,103.79,104.4,30100.0,91.597,91.9396,91.1928,91.7288,30100.0
2013-10-29 09:40:00,104.41,104.66,104.41,104.53,16600.0,91.7375,91.9572,91.7375,91.843,16600.0
2013-10-29 09:45:00,104.64,105.49,104.6,105.49,15800.0,91.9396,92.6865,91.9045,92.6865,15800.0
2013-10-29 09:50:00,105.4,105.65,105.28,105.65,22700.0,92.6074,92.827,92.5019,92.827,22700.0
2013-10-29 09:55:00,105.57,105.63,104.64,105.28,13300.0,92.7567,92.8095,91.9396,92.5019,13300.0
2013-10-29 10:00:00,105.36,105.8,105.25,105.73,17000.0,92.5722,92.9588,92.4756,92.8973,17000.0
2013-10-29 10:05:00,105.66,105.8,105.09,105.24,10300.0,92.8358,92.9588,92.335,92.4668,10300.0
2013-10-29 10:10:00,105.16,105.16,104.36,104.83,33400.0,92.3965,92.3965,91.6936,92.1066,33400.0
2013-10-29 10:15:00,104.86,104.99,104.69,104.73,19200.0,92.1329,92.2471,91.9836,92.0187,19200.0
2013-10-29 10:20:00,104.69,105.17,104.5,105.1,13000.0,91.9836,92.4053,91.8166,92.3438,13000.0
2013-10-29 10:25:00,105.07,105.49,105.07,105.38,5200.0,92.3174,92.6865,92.3174,92.5898,5200.0
2013-10-29 10:30:00,105.43,105.53,105.34,105.5,6200.0,92.6337,92.7216,92.5547,92.6952,6200.0
2013-10-29 10:35:00,105.51,105.52,105.23,105.5,10000.0,92.704,92.7128,92.458,92.6952,10000.0
2013-10-29 10:40:00,105.54,105.63,105.39,105.51,23200.0,92.7304,92.8095,92.5986,92.704,23200.0
2013-10-29 10:45:00,105.51,105.63,105.45,105.51,13200.0,92.704,92.8095,92.6513,92.704,13200.0
2013-10-29 10:50:00,105.45,105.6,105.45,105.52,15400.0,92.6513,92.7831,92.6513,92.7128,15400.0
2013-10-29 10:55:00,105.47,105.52,105.34,105.41,6600.0,92.6689,92.7128,92.5547,92.6162,6600.0
2013-10-29 11:00:00,105.39,105.79,105.39,105.65,17400.0,92.5986,92.95,92.5986,92.827,17400.0
2013-10-29 11:05:00,105.64,105.85,105.59,105.8,10400.0,92.8183,93.0028,92.7743,92.9588,10400.0
2013-10-29 11:10:00,105.84,105.88,105.69,105.87,54900.0,92.994,93.0291,92.8622,93.0203,54900.0
2013-10-29 11:15:00,105.82,105.96,105.69,105.71,94800.0,92.9764,93.0994,92.8622,92.8798,94800.0
2013-10-29 11:20:00,105.68,105.88,105.67,105.83,43400.0,92.8534,93.0291,92.8446,92.9852,43400.0
2013-10-29 11:25:00,105.83,106.06,105.7,106.06,96900.0,92.9852,93.1873,92.871,93.1873,96900.0
2013-10-29 11:30:00,106.01,106.14,105.93,106.13,46000.0,93.1433,93.2576,93.0731,93.2488,46000.0
2013-10-29 11:35:00,106.06,106.3,106.02,106.16,59800.0,93.1873,93.3981,93.1521,93.2751,59800.0
2013-10-29 11:40:00,106.14,106.33,106.11,106.18,6600.0,93.2576,93.4245,93.2312,93.2927,6600.0
2013-10-29 11:45:00,106.14,106.31,106.13,106.19,4500.0,93.2576,93.4069,93.2488,93.3015,4500.0
2013-10-29 11:50:00,106.23,106.3,106.05,106.19,55100.0,93.3366,93.3981,93.1785,93.3015,55100.0
2013-10-29 11:55:00,106.17,106.51,106.11,106.39,52300.0,93.2839,93.5827,93.2312,93.4772,52300.0
2013-10-29 12:00:00,106.39,106.59,106.33,106.59,64400.0,93.4772,93.6529,93.4245,93.6529,64400.0
2013-10-29 12:05:00,106.6,106.88,106.55,106.83,26000.0,93.6617,93.9078,93.6178,93.8638,26000.0
2013-10-29 12:10:00,106.8,107.08,106.74,106.99,18700.0,93.8375,94.0835,93.7847,94.0044,18700.0
2013-10-29 12:15:00,107.01,107.1,107.0,107.0,7000.0,94.022,94.101,94.0132,94.0132,7000.0
2013-10-29 12:20:00,106.97,107.09,106.89,107.02,9800.0,93.9868,94.0923,93.9165,94.0308,9800.0
2013-10-29 12:25:00,106.97,107.26,106.93,107.11,12100.0,93.9868,94.2416,93.9517,94.1098,12100.0
2013-10-29 12:30:00,107.08,107.12,106.77,106.78,7800.0,94.0835,94.1186,93.8111,93.8199,7800.0
2013-10-29 12:35:00,106.76,106.76,106.54,106.7,5600.0,93.8023,93.8023,93.609,93.7496,5600.0
2013-10-29 12:40:00,106.8,106.8,106.69,106.7,2800.0,93.8375,93.8375,93.7408,93.7496,2800.0
2013-10-29 12:45:00,106.72,106.72,106.66,106.68,12500.0,93.7672,93.7672,93.7145,93.732,12500.0
2013-10-29 12:50:00,106.65,106.95,106.63,106.89,7200.0,93.7057,93.9693,93.6881,93.9165,7200.0
2013-10-29 12:55:00,106.87,106.88,106.67,106.71,5100.0,93.899,93.9078,93.7232,93.7584,5100.0
2013-10-29 13:00:00,106.71,106.71,106.58,106.65,3300.0,93.7584,93.7584,93.6442,93.7057,3300.0
2013-10-29 13:05:00,106.65,106.67,106.47,106.5,12300.0,93.7057,93.7232,93.5475,93.5739,12300.0
2013-10-29 13:10:00,106.53,106.55,106.51,106.54,6000.0,93.6002,93.6178,93.5827,93.609,6000.0
2013-10-29 13:15:00,106.54,106.65,106.42,106.62,21200.0,93.609,93.7057,93.5036,93.6793,21200.0
2013-10-29 13:20:00,106.63,106.67,106.56,106.65,12400.0,93.6881,93.7232,93.6266,93.7057,12400.0
2013-10-29 13:25:00,106.63,106.65,106.57,106.57,14800.0,93.6881,93.7057,93.6354,93.6354,14800.0
2013-10-29 13:30:00,106.6,106.66,106.59,106.65,5600.0,93.6617,93.7145,93.6529,93.7057,5600.0
2013-10-29 13:35:00,106.66,106.67,106.51,106.57,7700.0,93.7145,93.7232,93.5827,93.6354,7700.0
2013-10-29 13:40:00,106.54,106.66,106.54,106.65,6600.0,93.609,93.7145,93.609,93.7057,6600.0
2013-10-29 13:45:00,106.65,106.7,106.61,106.62,4800.0,93.7057,93.7496,93.6705,93.6793,4800.0
2013-10-29 13:50:00,106.57,106.67,106.57,106.59,6000.0,93.6354,93.7232,93.6354,93.6529,6000.0
2013-10-29 13:55:00,106.59,106.68,106.57,106.66,5400.0,93.6529,93.732,93.6354,93.7145,5400.0
2013-10-29 14:00:00,106.67,106.76,106.63,106.71,11000.0,93.7232,93.8023,93.6881,93.7584,11000.0
2013-10-29 14:05:00,106.71,106.73,106.57,106.58,9000.0,93.7584,93.776,93.6354,93.6442,9000.0
2013-10-29 14:10:00,106.57,106.65,106.57,106.62,17500.0,93.6354,93.7057,93.6354,93.6793,17500.0
2013-10-29 14:15:00,106.62,106.7,106.56,106.69,9300.0,93.6793,93.7496,93.6266,93.7408,9300.0
2013-10-29 14:20:00,106.68,106.7,106.6,106.64,24700.0,93.732,93.7496,93.6617,93.6969,24700.0
2013-10-29 14:25:00,106.65,106.84,106.64,106.84,5800.0,93.7057,93.8726,93.6969,93.8726,5800.0
2013-10-29 14:30:00,106.84,106.95,106.76,106.95,8000.0,93.8726,93.9693,93.8023,93.9693,8000.0
2013-10-29 14:35:00,106.96,107.04,106.89,106.98,8500.0,93.978,94.0483,93.9165,93.9956,8500.0
2013-10-29 14:40:00,106.98,107.01,106.95,106.99,11300.0,93.9956,94.022,93.9693,94.0044,11300.0
2013-10-29 14:45:00,107.0,107.02,106.9,106.98,11300.0,94.0132,94.0308,93.9253,93.9956,11300.0
2013-10-29 14:50:00,106.97,107.04,106.96,107.03,8300.0,93.9868,94.0483,93.978,94.0395,8300.0
2013-10-29 14:55:00,107.01,107.14,106.96,107.14,8400.0,94.022,94.1362,93.978,94.1362,8400.0
2013-10-29 15:00:00,107.14,107.14,107.01,107.06,10400.0,94.1362,94.1362,94.022,94.0659,10400.0
2013-10-29 15:05:00,107.05,107.07,106.96,107.06,9600.0,94.0571,94.0747,93.978,94.0659,9600.0
2013-10-29 15:10:00,107.06,107.24,107.05,107.22,16100.0,94.0659,94.2241,94.0571,94.2065,16100.0
2013-10-29 15:15:00,107.23,107.25,107.15,107.18,13400.0,94.2153,94.2328,94.145,94.1713,13400.0
2013-10-29 15:20:00,107.18,107.18,106.84,106.84,25700.0,94.1713,94.1713,93.8726,93.8726,25700.0
2013-10-29 15:25:00,106.84,107.08,106.84,107.08,16300.0,93.8726,94.0835,93.8726,94.0835,16300.0
2013-10-29 15:30:00,107.07,107.1,107.03,107.04,15600.0,94.0747,94.101,94.0395,94.0483,15600.0
2013-10-29 15:35:00,107.03,107.11,107.0,107.07,17700.0,94.0395,94.1098,94.0132,94.0747,17700.0
2013-10-29 15:40:00,107.07,107.2,107.05,107.2,18700.0,94.0747,94.1889,94.0571,94.1889,18700.0
2013-10-29 15:45:00,107.19,107.2,107.11,107.15,35900.0,94.1801,94.1889,94.1098,94.145,35900.0
2013-10-29 15:50:00,107.15,107.36,107.15,107.33,64100.0,94.145,94.3295,94.145,94.3031,64100.0
2013-10-29 15:55:00,107.33,107.51,107.33,107.47,95100.0,94.3031,94.4613,94.3031,94.4261,95100.0
2013-10-30 09:30:00,107.59,107.72,106.68,107.72,51700.0,94.5316,94.6458,93.732,94.6458,51700.0
2013-10-30 09:35:00,107.72,107.72,107.18,107.19,24000.0,94.6458,94.6458,94.1713,94.1801,24000.0
2013-10-30 09:40:00,107.23,107.73,107.12,107.6,69300.0,94.2153,94.6546,94.1186,94.5404,69300.0
2013-10-30 09:45:00,107.54,108.34,107.54,108.34,33500.0,94.4876,95.1905,94.4876,95.1905,33500.0
2013-10-30 09:50:00,108.33,108.33,107.82,107.87,45800.0,95.1818,95.1818,94.7337,94.7776,45800.0
2013-10-30 09:55:00,107.85,108.0,107.65,107.65,27800.0,94.76,94.8918,94.5843,94.5843,27800.0
2013-10-30 10:00:00,107.66,107.66,107.39,107.59,31800.0,94.5931,94.5931,94.3559,94.5316,31800.0
2013-10-30 10:05:00,107.56,107.65,107.47,107.49,9800.0,94.5052,94.5843,94.4261,94.4437,9800.0
2013-10-30 10:10:00,107.46,107.49,107.33,107.49,4800.0,94.4174,94.4437,94.3031,94.4437,4800.0
2013-10-30 10:15:00,107.51,107.51,107.18,107.25,7800.0,94.4613,94.4613,94.1713,94.2328,7800.0
2013-10-30 10:20:00,107.23,107.4,107.2,107.36,4200.0,94.2153,94.3646,94.1889,94.3295,4200.0
2013-10-30 10:25:00,107.37,107.38,107.18,107.18,16100.0,94.3383,94.3471,94.1713,94.1713,16100.0
2013-10-30 10:30:00,107.22,107.22,106.97,107.05,15100.0,94.2065,94.2065,93.9868,94.0571,15100.0
2013-10-30 10:35:00,107.09,107.16,106.86,106.92,7200.0,94.0923,94.1538,93.8902,93.9429,7200.0
2013-10-30 10:40:00,106.93,107.14,106.9,107.14,9400.0,93.9517,94.1362,93.9253,94.1362,9400.0
2013-10-30 10:45:00,107.15,107.18,107.04,107.05,7300.0,94.145,94.1713,94.0483,94.0571,7300.0
2013-10-30 10:50:00,107.04,107.19,106.98,107.13,44300.0,94.0483,94.1801,93.9956,94.1274,44300.0
2013-10-30 10:55:00,107.12,107.12,106.76,106.81,61700.0,94.1186,94.1186,93.8023,93.8462,61700.0
2013-10-30 11:00:00,106.83,107.03,106.83,106.95,8700.0,93.8638,94.0395,93.8638,93.9693,8700.0
2013-10-30 11:05:00,106.99,107.12,106.99,107.1,5100.0,94.0044,94.1186,94.0044,94.101,5100.0
2013-10-30 11:10:00,107.1,107.1,106.88,106.93,7600.0,94.101,94.101,93.9078,93.9517,7600.0
2013-10-30 11:15:00,106.94,106.94,106.62,106.65,6900.0,93.9605,93.9605,93.6793,93.7057,6900.0
2013-10-30 11:20:00,106.65,106.68,106.52,106.6,6400.0,93.7057,93.732,93.5914,93.6617,6400.0
2013-10-30 11:25:00,106.58,106.72,106.57,106.63,6000.0,93.6442,93.7672,93.6354,93.6881,6000.0
2013-10-30 11:30:00,106.63,106.81,106.62,106.79,5400.0,93.6881,93.8462,93.6793,93.8287,5400.0
2013-10-30 11:35:00,106.79,106.79,106.68,106.68,4400.0,93.8287,93.8287,93.732,93.732,4400.0
2013-10-30 11:40:00,106.69,106.73,106.63,106.63,5400.0,93.7408,93.776,93.6881,93.6881,5400.0
2013-10-30 11:45:00,106.65,106.7,106.64,106.66,5200.0,93.7057,93.7496,93.6969,93.7145,5200.0
2013-10-30 11:50:00,106.67,106.73,106.65,106.7,4400.0,93.7232,93.776,93.7057,93.7496,4400.0
2013-10-30 11:55:00,106.69,106.76,106.67,106.76,3100.0,93.7408,93.8023,93.7232,93.8023,3100.0
2013-10-30 12:00:00,106.79,106.79,106.69,106.74,6300.0,93.8287,93.8287,93.7408,93.7847,6300.0
2013-10-30 12:05:00,106.79,106.84,106.63,106.72,41800.0,93.8287,93.8726,93.6881,93.7672,41800.0
2013-10-30 12:10:00,106.72,106.79,106.67,106.76,5700.0,93.7672,93.8287,93.7232,93.8023,5700.0
2013-10-30 12:15:00,106.79,106.97,106.71,106.73,9400.0,93.8287,93.9868,93.7584,93.776,9400.0
2013-10-30 12:20:00,106.7,106.76,106.65,106.71,12800.0,93.7496,93.8023,93.7057,93.7584,12800.0
2013-10-30 12:25:00,106.72,106.79,106.65,106.74,34000.0,93.7672,93.8287,93.7057,93.7847,34000.0
2013-10-30 12:30:00,106.73,106.75,106.71,106.72,20200.0,93.776,93.7935,93.7584,93.7672,20200.0
2013-10-30 12:35:00,106.73,106.75,106.65,106.69,14800.0,93.776,93.7935,93.7057,93.7408,14800.0
2013-10-30 12:40:00,106.73,106.78,106.73,106.75,7600.0,93.776,93.8199,93.776,93.7935,7600.0
2013-10-30 12:45:00,106.74,106.78,106.68,106.75,13900.0,93.7847,93.8199,93.732,93.7935,13900.0
2013-10-30 12:50:00,106.75,106.77,106.69,106.75,7900.0,93.7935,93.8111,93.7408,93.7935,7900.0
2013-10-30 12:55:00,106.74,106.76,106.72,106.73,4000.0,93.7847,93.8023,93.7672,93.776,4000.0
2013-10-30 13:00:00,106.75,106.77,106.72,106.74,3900.0,93.7935,93.8111,93.7672,93.7847,3900.0
2013-10-30 13:05:00,106.74,106.76,106.62,106.67,7500.0,93.7847,93.8023,93.6793,93.7232,7500.0
2013-10-30 13:10:00,106.65,106.76,106.65,106.75,4300.0,93.7057,93.8023,93.7057,93.7935,4300.0
2013-10-30 13:15:00,106.74,106.76,106.63,106.64,10100.0,93.7847,93.8023,93.6881,93.6969,10100.0
2013-10-30 13:20:00,106.63,106.63,106.51,106.53,8400.0,93.6881,93.6881,93.5827,93.6002,8400.0
2013-10-30 13:25:00,106.54,106.59,106.53,106.54,5000.0,93.609,93.6529,93.6002,93.609,5000.0
2013-10-30 13:30:00,106.53,106.54,106.45,106.46,12400.0,93.6002,93.609,93.5299,93.5387,12400.0
2013-10-30 13:35:00,106.47,106.6,106.45,106.6,8200.0,93.5475,93.6617,93.5299,93.6617,8200.0
2013-10-30 13:40:00,106.56,106.56,106.48,106.48,6800.0,93.6266,93.6266,93.5563,93.5563,6800.0
2013-10-30 13:45:00,106.48,106.48,106.32,106.34,4700.0,93.5563,93.5563,93.4157,93.4333,4700.0
2013-10-30 13:50:00,106.36,106.42,106.28,106.31,6400.0,93.4509,93.5036,93.3806,93.4069,6400.0
2013-10-30 13:55:00,106.3,106.36,106.23,106.34,5000.0,93.3981,93.4509,93.3366,93.4333,5000.0
2013-10-30 14:00:00,106.41,106.79,106.35,106.77,13200.0,93.4948,93.8287,93.4421,93.8111,13200.0
2013-10-30 14:05:00,106.79,107.06,106.51,106.59,8000.0,93.8287,94.0659,93.5827,93.6529,8000.0
2013-10-30 14:10:00,106.7,106.86,106.6,106.66,10200.0,93.7496,93.8902,93.6617,93.7145,10200.0
2013-10-30 14:15:00,106.67,106.67,106.16,106.28,7300.0,93.7232,93.7232,93.2751,93.3806,7300.0
2013-10-30 14:20:00,106.3,106.48,106.15,106.27,9800.0,93.3981,93.5563,93.2664,93.3718,9800.0
2013-10-30 14:25:00,106.23,106.5,106.11,106.34,14600.0,93.3366,93.5739,93.2312,93.4333,14600.0
2013-10-30 14:30:00,106.37,106.51,106.33,106.4,11900.0,93.4597,93.5827,93.4245,93.486,11900.0
2013-10-30 14:35:00,106.44,106.49,106.36,106.47,15500.0,93.5212,93.5651,93.4509,93.5475,15500.0
2013-10-30 14:40:00,106.46,106.65,106.36,106.41,7900.0,93.5387,93.7057,93.4509,93.4948,7900.0
2013-10-30 14:45:00,106.4,106.61,106.4,106.53,13300.0,93.486,93.6705,93.486,93.6002,13300.0
2013-10-30 14:50:00,106.56,106.64,106.45,106.58,13100.0,93.6266,93.6969,93.5299,93.6442,13100.0
2013-10-30 14:55:00,106.59,106.64,106.53,106.57,17600.0,93.6529,93.6969,93.6002,93.6354,17600.0
2013-10-30 15:00:00,106.57,106.75,106.48,106.75,17500.0,93.6354,93.7935,93.5563,93.7935,17500.0
2013-10-30 15:05:00,106.75,106.87,106.66,106.71,16500.0,93.7935,93.899,93.7145,93.7584,16500.0
2013-10-30 15:10:00,106.69,106.77,106.61,106.63,21500.0,93.7408,93.8111,93.6705,93.6881,21500.0
2013-10-30 15:15:00,106.65,106.65,106.44,106.45,26100.0,93.7057,93.7057,93.5212,93.5299,26100.0
2013-10-30 15:20:00,106.47,106.5,106.33,106.39,16100.0,93.5475,93.5739,93.4245,93.4772,16100.0
2013-10-30 15:25:00,106.41,106.44,106.33,106.41,14100.0,93.4948,93.5212,93.4245,93.4948,14100.0
2013-10-30 15:30:00,106.41,106.49,106.4,106.44,12200.0,93.4948,93.5651,93.486,93.5212,12200.0
2013-10-30 15:35:00,106.44,106.46,106.36,106.44,15000.0,93.5212,93.5387,93.4509,93.5212,15000.0
2013-10-30 15:40:00,106.44,106.5,106.35,106.45,23700.0,93.5212,93.5739,93.4421,93.5299,23700.0
2013-10-30 15:45:00,106.46,106.48,106.35,106.39,17700.0,93.5387,93.5563,93.4421,93.4772,17700.0
2013-10-30 15:50:00,106.38,106.42,106.32,106.33,20800.0,93.4684,93.5036,93.4157,93.4245,20800.0
2013-10-30 15:55:00,106.32,106.38,106.23,106.36,45900.0,93.4157,93.4684,93.3366,93.4509,45900.0
2013-10-31 09:30:00,106.37,106.5,106.05,106.46,51100.0,93.4597,93.5739,93.1785,93.5387,51100.0
2013-10-31 09:35:00,106.5,106.77,106.49,106.74,9000.0,93.5739,93.8111,93.5651,93.7847,9000.0
2013-10-31 09:40:00,106.73,106.98,106.68,106.89,25200.0,93.776,93.9956,93.732,93.9165,25200.0
2013-10-31 09:45:00,107.01,107.21,106.81,106.93,4400.0,94.022,94.1977,93.8462,93.9517,4400.0
2013-10-31 09:50:00,106.91,107.01,106.4,106.42,4600.0,93.9341,94.022,93.486,93.5036,4600.0
2013-10-31 09:55:00,106.41,106.53,106.24,106.26,8600.0,93.4948,93.6002,93.3454,93.363,8600.0
2013-10-31 10:00:00,106.22,106.27,106.15,106.22,4600.0,93.3279,93.3718,93.2664,93.3279,4600.0
2013-10-31 10:05:00,106.25,106.3,106.13,106.13,7500.0,93.3542,93.3981,93.2488,93.2488,7500.0
2013-10-31 10:10:00,106.23,106.44,106.23,106.41,5000.0,93.3366,93.5212,93.3366,93.4948,5000.0
2013-10-31 10:15:00,106.41,106.41,106.34,106.37,1600.0,93.4948,93.4948,93.4333,93.4597,1600.0
2013-10-31 10:20:00,106.37,106.46,106.35,106.45,3100.0,93.4597,93.5387,93.4421,93.5299,3100.0
2013-10-31 10:25:00,106.48,106.66,106.48,106.55,10100.0,93.5563,93.7145,93.5563,93.6178,10100.0
2013-10-31 10:30:00,106.52,106.76,106.48,106.56,8100.0,93.5914,93.8023,93.5563,93.6266,8100.0
2013-10-31 10:35:00,106.5,106.51,106.35,106.42,5000.0,93.5739,93.5827,93.4421,93.5036,5000.0
2013-10-31 10:40:00,106.47,106.5,106.45,106.47,1700.0,93.5475,93.5739,93.5299,93.5475,1700.0
2013-10-31 10:45:00,106.52,106.62,106.52,106.53,13000.0,93.5914,93.6793,93.5914,93.6002,13000.0
2013-10-31 10:50:00,106.53,106.65,106.46,106.49,5000.0,93.6002,93.7057,93.5387,93.5651,5000.0
2013-10-31 10:55:00,106.5,106.52,106.46,106.47,7600.0,93.5739,93.5914,93.5387,93.5475,7600.0
2013-10-31 11:00:00,106.47,106.48,106.34,106.43,12200.0,93.5475,93.5563,93.4333,93.5124,12200.0
2013-10-31 11:05:00,106.44,106.44,106.3,106.4,5400.0,93.5212,93.5212,93.3981,93.486,5400.0
2013-10-31 11:10:00,106.41,106.42,106.31,106.31,5900.0,93.4948,93.5036,93.4069,93.4069,5900.0
2013-10-31 11:15:00,106.3,106.42,106.29,106.39,4100.0,93.3981,93.5036,93.3894,93.4772,4100.0
2013-10-31 11:20:00,106.4,106.49,106.37,106.46,5800.0,93.486,93.5651,93.4597,93.5387,5800.0
2013-10-31 11:25:00,106.46,106.47,106.34,106.34,15300.0,93.5387,93.5475,93.4333,93.4333,15300.0
2013-10-31 11:30:00,106.37,106.48,106.35,106.43,10400.0,93.4597,93.5563,93.4421,93.5124,10400.0
2013-10-31 11:35:00,106.45,106.5,106.4,106.46,8700.0,93.5299,93.5739,93.486,93.5387,8700.0
2013-10-31 11:40:00,106.45,106.48,106.35,106.35,5300.0,93.5299,93.5563,93.4421,93.4421,5300.0
2013-10-31 11:45:00,106.35,106.44,106.31,106.39,3300.0,93.4421,93.5212,93.4069,93.4772,3300.0
2013-10-31 11:50:00,106.41,106.44,106.36,106.36,2900.0,93.4948,93.5212,93.4509,93.4509,2900.0
2013-10-31 11:55:00,106.36,106.4,106.3,106.33,4500.0,93.4509,93.486,93.3981,93.4245,4500.0
2013-10-31 12:00:00,106.33,106.35,106.22,106.24,9000.0,93.4245,93.4421,93.3279,93.3454,9000.0
2013-10-31 12:05:00,106.23,106.34,106.22,106.29,8400.0,93.3366,93.4333,93.3279,93.3894,8400.0
2013-10-31 12:10:00,106.3,106.35,106.25,106.28,4000.0,93.3981,93.4421,93.3542,93.3806,4000.0
2013-10-31 12:15:00,106.27,106.45,106.25,106.41,14900.0,93.3718,93.5299,93.3542,93.4948,14900.0
2013-10-31 12:20:00,106.36,106.5,106.35,106.43,4100.0,93.4509,93.5739,93.4421,93.5124,4100.0
2013-10-31 12:25:00,106.41,106.51,106.41,106.48,2900.0,93.4948,93.5827,93.4948,93.5563,2900.0
2013-10-31 12:30:00,106.44,106.61,106.38,106.61,7500.0,93.5212,93.6705,93.4684,93.6705,7500.0
2013-10-31 12:35:00,106.62,106.64,106.55,106.61,3600.0,93.6793,93.6969,93.6178,93.6705,3600.0
2013-10-31 12:40:00,106.62,106.74,106.62,106.74,3300.0,93.6793,93.7847,93.6793,93.7847,3300.0
2013-10-31 12:45:00,106.74,106.75,106.56,106.56,5200.0,93.7847,93.7935,93.6266,93.6266,5200.0
2013-10-31 12:50:00,106.6,106.6,106.53,106.57,5800.0,93.6617,93.6617,93.6002,93.6354,5800.0
2013-10-31 12:55:00,106.53,106.55,106.48,106.48,9700.0,93.6002,93.6178,93.5563,93.5563,9700.0
2013-10-31 13:00:00,106.49,106.49,106.43,106.48,4800.0,93.5651,93.5651,93.5124,93.5563,4800.0
2013-10-31 13:05:00,106.5,106.62,106.48,106.49,8300.0,93.5739,93.6793,93.5563,93.5651,8300.0
2013-10-31 13:10:00,106.49,106.6,106.45,106.45,10500.0,93.5651,93.6617,93.5299,93.5299,10500.0
2013-10-31 13:15:00,106.46,106.61,106.38,106.59,10300.0,93.5387,93.6705,93.4684,93.6529,10300.0
2013-10-31 13:20:00,106.59,106.67,106.54,106.6,3700.0,93.6529,93.7232,93.609,93.6617,3700.0
2013-10-31 13:25:00,106.62,106.69,106.56,106.69,6100.0,93.6793,93.7408,93.6266,93.7408,6100.0
2013-10-31 13:30:00,106.68,106.73,106.65,106.67,2200.0,93.732,93.776,93.7057,93.7232,2200.0
2013-10-31 13:35:00,106.67,106.7,106.63,106.68,4900.0,93.7232,93.7496,93.6881,93.732,4900.0
2013-10-31 13:40:00,106.68,106.69,106.63,106.65,5300.0,93.732,93.7408,93.6881,93.7057,5300.0
2013-10-31 13:45:00,106.66,106.7,106.63,106.66,13400.0,93.7145,93.7496,93.6881,93.7145,13400.0
2013-10-31 13:50:00,106.66,106.67,106.55,106.63,3900.0,93.7145,93.7232,93.6178,93.6881,3900.0
2013-10-31 13:55:00,106.58,106.72,106.58,106.67,4600.0,93.6442,93.7672,93.6442,93.7232,4600.0
2013-10-31 14:00:00,106.7,106.72,106.68,106.7,2700.0,93.7496,93.7672,93.732,93.7496,2700.0
2013-10-31 14:05:00,106.71,106.75,106.68,106.74,4500.0,93.7584,93.7935,93.732,93.7847,4500.0
2013-10-31 14:10:00,106.74,106.82,106.74,106.8,4500.0,93.7847,93.855,93.7847,93.8375,4500.0
2013-10-31 14:15:00,106.81,106.93,106.79,106.9,8200.0,93.8462,93.9517,93.8287,93.9253,8200.0
2013-10-31 14:20:00,106.92,106.93,106.85,106.89,3700.0,93.9429,93.9517,93.8814,93.9165,3700.0
2013-10-31 14:25:00,106.89,106.95,106.89,106.9,3300.0,93.9165,93.9693,93.9165,93.9253,3300.0
2013-10-31 14:30:00,106.93,106.96,106.87,106.96,5800.0,93.9517,93.978,93.899,93.978,5800.0
2013-10-31 14:35:00,106.97,107.0,106.91,107.0,11700.0,93.9868,94.0132,93.9341,94.0132,11700.0
2013-10-31 14:40:00,107.0,107.02,106.96,106.97,5300.0,94.0132,94.0308,93.978,93.9868,5300.0
2013-10-31 14:45:00,106.97,106.99,106.89,106.89,4200.0,93.9868,94.0044,93.9165,93.9165,4200.0
2013-10-31 14:50:00,106.89,106.91,106.84,106.86,8000.0,93.9165,93.9341,93.8726,93.8902,8000.0
2013-10-31 14:55:00,106.87,106.89,106.75,106.75,3100.0,93.899,93.9165,93.7935,93.7935,3100.0
2013-10-31 15:00:00,106.75,106.75,106.55,106.6,10500.0,93.7935,93.7935,93.6178,93.6617,10500.0
2013-10-31 15:05:00,106.6,106.6,106.42,106.46,11300.0,93.6617,93.6617,93.5036,93.5387,11300.0
2013-10-31 15:10:00,106.47,106.53,106.43,106.53,5400.0,93.5475,93.6002,93.5124,93.6002,5400.0
2013-10-31 15:15:00,106.57,106.63,106.55,106.58,6600.0,93.6354,93.6881,93.6178,93.6442,6600.0
2013-10-31 15:20:00,106.56,106.6,106.4,106.44,15800.0,93.6266,93.6617,93.486,93.5212,15800.0
2013-10-31 15:25:00,106.44,106.44,106.13,106.14,20900.0,93.5212,93.5212,93.2488,93.2576,20900.0
2013-10-31 15:30:00,106.15,106.26,106.08,106.1,26800.0,93.2664,93.363,93.2048,93.2224,26800.0
2013-10-31 15:35:00,106.14,106.18,106.06,106.12,32200.0,93.2576,93.2927,93.1873,93.24,32200.0
2013-10-31 15:40:00,106.09,106.14,105.85,105.93,44900.0,93.2136,93.2576,93.0028,93.0731,44900.0
2013-10-31 15:45:00,105.9,106.01,105.82,105.98,35600.0,93.0467,93.1433,92.9764,93.117,35600.0
2013-10-31 15:50:00,105.99,106.24,105.97,106.21,46500.0,93.1258,93.3454,93.1082,93.3191,46500.0
2013-10-31 15:55:00,106.19,106.2,105.98,106.0,88600.0,93.3015,93.3103,93.117,93.1346,88600.0
2013-11-01 09:30:00,106.2,106.87,106.2,106.33,24400.0,93.3103,93.899,93.3103,93.4245,24400.0
2013-11-01 09:35:00,106.31,106.77,106.3,106.67,12100.0,93.4069,93.8111,93.3981,93.7232,12100.0
2013-11-01 09:40:00,106.75,106.75,106.48,106.67,9100.0,93.7935,93.7935,93.5563,93.7232,9100.0
2013-11-01 09:45:00,106.67,106.75,106.59,106.59,4200.0,93.7232,93.7935,93.6529,93.6529,4200.0
2013-11-01 09:50:00,106.53,106.95,106.48,106.8,15400.0,93.6002,93.9693,93.5563,93.8375,15400.0
2013-11-01 09:55:00,106.8,107.05,106.77,106.95,14500.0,93.8375,94.0571,93.8111,93.9693,14500.0
2013-11-01 10:00:00,106.91,106.91,106.75,106.78,4900.0,93.9341,93.9341,93.7935,93.8199,4900.0
2013-11-01 10:05:00,106.76,107.13,106.75,106.94,8600.0,93.8023,94.1274,93.7935,93.9605,8600.0
2013-11-01 10:10:00,106.89,107.0,106.85,106.85,5200.0,93.9165,94.0132,93.8814,93.8814,5200.0
2013-11-01 10:15:00,106.91,106.91,106.6,106.64,3700.0,93.9341,93.9341,93.6617,93.6969,3700.0
2013-11-01 10:20:00,106.68,106.8,106.64,106.76,3700.0,93.732,93.8375,93.6969,93.8023,3700.0
2013-11-01 10:25:00,106.79,106.85,106.73,106.83,7700.0,93.8287,93.8814,93.776,93.8638,7700.0
2013-11-01 10:30:00,106.79,106.89,106.74,106.8,13200.0,93.8287,93.9165,93.7847,93.8375,13200.0
2013-11-01 10:35:00,106.81,106.86,106.68,106.83,4800.0,93.8462,93.8902,93.732,93.8638,4800.0
2013-11-01 10:40:00,106.82,106.88,106.78,106.84,3800.0,93.855,93.9078,93.8199,93.8726,3800.0
2013-11-01 10:45:00,106.84,106.88,106.19,106.47,67500.0,93.8726,93.9078,93.3015,93.5475,67500.0
2013-11-01 10:50:00,106.49,106.75,106.47,106.68,6200.0,93.5651,93.7935,93.5475,93.732,6200.0
2013-11-01 10:55:00,106.7,106.7,106.63,106.67,2100.0,93.7496,93.7496,93.6881,93.7232,2100.0
2013-11-01 11:00:00,106.65,106.67,106.27,106.27,14300.0,93.7057,93.7232,93.3718,93.3718,14300.0
2013-11-01 11:05:00,106.25,106.28,106.09,106.09,12500.0,93.3542,93.3806,93.2136,93.2136,12500.0
2013-11-01 11:10:00,106.09,106.11,105.96,106.06,4700.0,93.2136,93.2312,93.0994,93.1873,4700.0
2013-11-01 11:15:00,106.1,106.1,105.89,106.04,6500.0,93.2224,93.2224,93.0379,93.1697,6500.0
2013-11-01 11:20:00,106.06,106.22,106.06,106.16,7400.0,93.1873,93.3279,93.1873,93.2751,7400.0
2013-11-01 11:25:00,106.15,106.2,106.09,106.11,3000.0,93.2664,93.3103,93.2136,93.2312,3000.0
2013-11-01 11:30:00,106.07,106.19,106.04,106.11,5600.0,93.1961,93.3015,93.1697,93.2312,5600.0
2013-11-01 11:35:00,106.12,106.12,105.88,106.01,6500.0,93.24,93.24,93.0291,93.1433,6500.0
2013-11-01 11:40:00,106.04,106.04,105.92,105.96,6500.0,93.1697,93.1697,93.0643,93.0994,6500.0
2013-11-01 11:45:00,105.94,105.97,105.85,105.97,4700.0,93.0818,93.1082,93.0028,93.1082,4700.0
2013-11-01 11:50:00,105.99,105.99,105.77,105.83,4900.0,93.1258,93.1258,92.9325,92.9852,4900.0
2013-11-01 11:55:00,105.84,105.84,105.62,105.62,17700.0,92.994,92.994,92.8007,92.8007,17700.0
2013-11-01 12:00:00,105.63,105.81,105.63,105.81,10900.0,92.8095,92.9676,92.8095,92.9676,10900.0
2013-11-01 12:05:00,105.84,105.84,105.75,105.84,4400.0,92.994,92.994,92.9149,92.994,4400.0
2013-11-01 12:10:00,105.89,105.89,105.78,105.81,2000.0,93.0379,93.0379,92.9413,92.9676,2000.0
2013-11-01 12:15:00,105.78,105.88,105.74,105.78,5300.0,92.9413,93.0291,92.9061,92.9413,5300.0
2013-11-01 12:20:00,105.79,105.95,105.79,105.95,3900.0,92.95,93.0906,92.95,93.0906,3900.0
2013-11-01 12:25:00,105.94,105.99,105.88,105.92,11500.0,93.0818,93.1258,93.0291,93.0643,11500.0
2013-11-01 12:30:00,105.9,106.0,105.9,105.97,10800.0,93.0467,93.1346,93.0467,93.1082,10800.0
2013-11-01 12:35:00,105.96,106.04,105.96,106.01,6000.0,93.0994,93.1697,93.0994,93.1433,6000.0
2013-11-01 12:40:00,106.01,106.02,105.9,105.92,13900.0,93.1433,93.1521,93.0467,93.0643,13900.0
2013-11-01 12:45:00,105.89,105.91,105.83,105.89,7000.0,93.0379,93.0555,92.9852,93.0379,7000.0
2013-11-01 12:50:00,105.86,105.91,105.82,105.86,3400.0,93.0116,93.0555,92.9764,93.0116,3400.0
2013-11-01 12:55:00,105.86,105.9,105.84,105.88,3700.0,93.0116,93.0467,92.994,93.0291,3700.0
2013-11-01 13:00:00,105.88,105.88,105.79,105.83,5700.0,93.0291,93.0291,92.95,92.9852,5700.0
2013-11-01 13:05:00,105.83,105.83,105.75,105.77,4800.0,92.9852,92.9852,92.9149,92.9325,4800.0
2013-11-01 13:10:00,105.77,105.78,105.74,105.76,2600.0,92.9325,92.9413,92.9061,92.9237,2600.0
2013-11-01 13:15:00,105.74,105.76,105.65,105.66,7700.0,92.9061,92.9237,92.827,92.8358,7700.0
2013-11-01 13:20:00,105.67,105.7,105.63,105.65,5200.0,92.8446,92.871,92.8095,92.827,5200.0
2013-11-01 13:25:00,105.65,105.74,105.63,105.73,8800.0,92.827,92.9061,92.8095,92.8973,8800.0
2013-11-01 13:30:00,105.74,105.75,105.65,105.71,10800.0,92.9061,92.9149,92.827,92.8798,10800.0
2013-11-01 13:35:00,105.72,105.91,105.72,105.9,7500.0,92.8885,93.0555,92.8885,93.0467,7500.0
2013-11-01 13:40:00,105.9,105.96,105.89,105.92,7400.0,93.0467,93.0994,93.0379,93.0643,7400.0
2013-11-01 13:45:00,105.93,105.99,105.87,105.96,10900.0,93.0731,93.1258,93.0203,93.0994,10900.0
2013-11-01 13:50:00,105.97,106.0,105.87,105.96,9400.0,93.1082,93.1346,93.0203,93.0994,9400.0
2013-11-01 13:55:00,105.96,105.97,105.89,105.96,4700.0,93.0994,93.1082,93.0379,93.0994,4700.0
2013-11-01 14:00:00,105.96,106.02,105.95,105.98,8900.0,93.0994,93.1521,93.0906,93.117,8900.0
2013-11-01 14:05:00,106.0,106.01,105.9,105.95,9600.0,93.1346,93.1433,93.0467,93.0906,9600.0
2013-11-01 14:10:00,105.96,105.96,105.87,105.89,9000.0,93.0994,93.0994,93.0203,93.0379,9000.0
2013-11-01 14:15:00,105.9,105.92,105.84,105.88,5700.0,93.0467,93.0643,92.994,93.0291,5700.0
2013-11-01 14:20:00,105.87,105.89,105.83,105.84,5700.0,93.0203,93.0379,92.9852,92.994,5700.0
2013-11-01 14:25:00,105.83,105.86,105.8,105.81,12000.0,92.9852,93.0116,92.9588,92.9676,12000.0
2013-11-01 14:30:00,105.82,105.84,105.74,105.78,7800.0,92.9764,92.994,92.9061,92.9413,7800.0
2013-11-01 14:35:00,105.81,105.81,105.73,105.77,7900.0,92.9676,92.9676,92.8973,92.9325,7900.0
2013-11-01 14:40:00,105.78,105.9,105.75,105.85,10200.0,92.9413,93.0467,92.9149,93.0028,10200.0
2013-11-01 14:45:00,105.87,105.9,105.78,105.79,10800.0,93.0203,93.0467,92.9413,92.95,10800.0
2013-11-01 14:50:00,105.81,105.85,105.65,105.65,19000.0,92.9676,93.0028,92.827,92.827,19000.0
2013-11-01 14:55:00,105.64,105.69,105.51,105.53,24100.0,92.8183,92.8622,92.704,92.7216,24100.0
2013-11-01 15:00:00,105.53,105.56,105.49,105.55,17500.0,92.7216,92.748,92.6865,92.7392,17500.0
2013-11-01 15:05:00,105.56,105.58,105.44,105.47,33800.0,92.748,92.7655,92.6425,92.6689,33800.0
2013-11-01 15:10:00,105.47,105.5,105.36,105.39,37400.0,92.6689,92.6952,92.5722,92.5986,37400.0
2013-11-01 15:15:00,105.39,105.39,105.18,105.19,37800.0,92.5986,92.5986,92.4141,92.4229,37800.0
2013-11-01 15:20:00,105.19,105.25,105.15,105.19,21000.0,92.4229,92.4756,92.3877,92.4229,21000.0
2013-11-01 15:25:00,105.2,105.26,105.19,105.25,17500.0,92.4317,92.4844,92.4229,92.4756,17500.0
2013-11-01 15:30:00,105.24,105.43,105.2,105.43,13600.0,92.4668,92.6337,92.4317,92.6337,13600.0
2013-11-01 15:35:00,105.45,105.53,105.45,105.51,18700.0,92.6513,92.7216,92.6513,92.704,18700.0
2013-11-01 15:40:00,105.52,105.67,105.52,105.64,20600.0,92.7128,92.8446,92.7128,92.8183,20600.0
2013-11-01 15:45:00,105.66,105.81,105.64,105.72,30400.0,92.8358,92.9676,92.8183,92.8885,30400.0
2013-11-01 15:50:00,105.73,105.89,105.72,105.89,23300.0,92.8973,93.0379,92.8885,93.0379,23300.0
2013-11-01 15:55:00,105.89,105.92,105.61,105.72,52000.0,93.0379,93.0643,92.7919,92.8885,52000.0
2013-11-04 09:30:00,106.22,106.53,106.01,106.36,22400.0,93.3279,93.6002,93.1433,93.4509,22400.0
2013-11-04 09:35:00,106.56,106.6,106.31,106.43,4400.0,93.6266,93.6617,93.4069,93.5124,4400.0
2013-11-04 09:40:00,106.37,106.46,106.15,106.46,4200.0,93.4597,93.5387,93.2664,93.5387,4200.0
2013-11-04 09:45:00,106.4,106.4,106.16,106.23,3400.0,93.486,93.486,93.2751,93.3366,3400.0
2013-11-04 09:50:00,106.24,106.38,106.24,106.35,2500.0,93.3454,93.4684,93.3454,93.4421,2500.0
2013-11-04 09:55:00,106.32,106.32,106.17,106.23,800.0,93.4157,93.4157,93.2839,93.3366,800.0
2013-11-04 10:00:00,106.24,106.31,106.21,106.28,4400.0,93.3454,93.4069,93.3191,93.3806,4400.0
2013-11-04 10:05:00,106.26,106.36,106.18,106.29,8000.0,93.363,93.4509,93.2927,93.3894,8000.0
2013-11-04 10:10:00,106.28,106.42,106.25,106.36,2000.0,93.3806,93.5036,93.3542,93.4509,2000.0
2013-11-04 10:15:00,106.3,106.35,106.23,106.31,3200.0,93.3981,93.4421,93.3366,93.4069,3200.0
2013-11-04 10:20:00,106.32,106.35,106.27,106.27,2400.0,93.4157,93.4421,93.3718,93.3718,2400.0
2013-11-04 10:25:00,106.3,106.34,106.28,106.34,2500.0,93.3981,93.4333,93.3806,93.4333,2500.0
2013-11-04 10:30:00,106.33,106.37,106.33,106.36,900.0,93.4245,93.4597,93.4245,93.4509,900.0
2013-11-04 10:35:00,106.38,106.44,106.3,106.37,4400.0,93.4684,93.5212,93.3981,93.4597,4400.0
2013-11-04 10:40:00,106.34,106.34,106.19,106.3,4500.0,93.4333,93.4333,93.3015,93.3981,4500.0
2013-11-04 10:45:00,106.33,106.37,106.31,106.34,4100.0,93.4245,93.4597,93.4069,93.4333,4100.0
2013-11-04 10:50:00,106.28,106.31,106.17,106.17,3200.0,93.3806,93.4069,93.2839,93.2839,3200.0
2013-11-04 10:55:00,106.15,106.22,106.12,106.13,3000.0,93.2664,93.3279,93.24,93.2488,3000.0
2013-11-04 11:00:00,106.05,106.16,106.05,106.06,2900.0,93.1785,93.2751,93.1785,93.1873,2900.0
2013-11-04 11:05:00,106.08,106.19,106.05,106.05,4700.0,93.2048,93.3015,93.1785,93.1785,4700.0
2013-11-04 11:10:00,106.05,106.18,106.05,106.14,4300.0,93.1785,93.2927,93.1785,93.2576,4300.0
2013-11-04 11:15:00,106.17,106.25,106.13,106.25,8000.0,93.2839,93.3542,93.2488,93.3542,8000.0
2013-11-04 11:20:00,106.24,106.27,106.15,106.27,9800.0,93.3454,93.3718,93.2664,93.3718,9800.0
2013-11-04 11:25:00,106.26,106.27,106.22,106.22,3600.0,93.363,93.3718,93.3279,93.3279,3600.0
2013-11-04 11:30:00,106.23,106.26,106.2,106.21,4500.0,93.3366,93.363,93.3103,93.3191,4500.0
2013-11-04 11:35:00,106.25,106.26,106.13,106.13,4800.0,93.3542,93.363,93.2488,93.2488,4800.0
2013-11-04 11:40:00,106.13,106.14,106.04,106.04,12300.0,93.2488,93.2576,93.1697,93.1697,12300.0
2013-11-04 11:45:00,106.04,106.07,105.97,105.97,4900.0,93.1697,93.1961,93.1082,93.1082,4900.0
2013-11-04 11:50:00,106.03,106.16,106.03,106.16,5100.0,93.1609,93.2751,93.1609,93.2751,5100.0
2013-11-04 11:55:00,106.11,106.2,106.07,106.11,5300.0,93.2312,93.3103,93.1961,93.2312,5300.0
2013-11-04 12:00:00,106.13,106.14,106.06,106.09,2400.0,93.2488,93.2576,93.1873,93.2136,2400.0
2013-11-04 12:05:00,106.09,106.09,106.05,106.05,1200.0,93.2136,93.2136,93.1785,93.1785,1200.0
2013-11-04 12:10:00,106.01,106.05,105.98,106.0,3100.0,93.1433,93.1785,93.117,93.1346,3100.0
2013-11-04 12:15:00,106.04,106.05,105.99,106.05,3100.0,93.1697,93.1785,93.1258,93.1785,3100.0
2013-11-04 12:20:00,106.04,106.12,106.0,106.0,4400.0,93.1697,93.24,93.1346,93.1346,4400.0
2013-11-04 12:25:00,106.01,106.1,105.99,106.1,5700.0,93.1433,93.2224,93.1258,93.2224,5700.0
2013-11-04 12:30:00,106.09,106.09,105.99,106.03,3200.0,93.2136,93.2136,93.1258,93.1609,3200.0
2013-11-04 12:35:00,106.04,106.08,106.04,106.07,2100.0,93.1697,93.2048,93.1697,93.1961,2100.0
2013-11-04 12:40:00,106.06,106.08,106.04,106.08,2600.0,93.1873,93.2048,93.1697,93.2048,2600.0
2013-11-04 12:45:00,106.05,106.06,105.99,105.99,2700.0,93.1785,93.1873,93.1258,93.1258,2700.0
2013-11-04 12:50:00,105.98,105.98,105.87,105.89,6300.0,93.117,93.117,93.0203,93.0379,6300.0
2013-11-04 12:55:00,105.89,105.92,105.84,105.85,3400.0,93.0379,93.0643,92.994,93.0028,3400.0
2013-11-04 13:00:00,105.82,105.87,105.82,105.87,1100.0,92.9764,93.0203,92.9764,93.0203,1100.0
2013-11-04 13:05:00,105.87,105.97,105.87,105.95,11200.0,93.0203,93.1082,93.0203,93.0906,11200.0
2013-11-04 13:10:00,105.94,105.94,105.88,105.88,3000.0,93.0818,93.0818,93.0291,93.0291,3000.0
2013-11-04 13:15:00,105.91,105.93,105.87,105.88,4700.0,93.0555,93.0731,93.0203,93.0291,4700.0
2013-11-04 13:20:00,105.9,105.92,105.88,105.88,3600.0,93.0467,93.0643,93.0291,93.0291,3600.0
2013-11-04 13:25:00,105.83,105.99,105.83,105.98,4900.0,92.9852,93.1258,92.9852,93.117,4900.0
2013-11-04 13:30:00,105.98,106.01,105.95,105.96,5300.0,93.117,93.1433,93.0906,93.0994,5300.0
2013-11-04 13:35:00,105.94,105.96,105.9,105.94,7600.0,93.0818,93.0994,93.0467,93.0818,7600.0
2013-11-04 13:40:00,105.95,105.95,105.87,105.88,2900.0,93.0906,93.0906,93.0203,93.0291,2900.0
2013-11-04 13:45:00,105.88,105.9,105.84,105.9,7600.0,93.0291,93.0467,92.994,93.0467,7600.0
2013-11-04 13:50:00,105.89,105.93,105.86,105.87,4000.0,93.0379,93.0731,93.0116,93.0203,4000.0
2013-11-04 13:55:00,105.85,105.9,105.84,105.84,4200.0,93.0028,93.0467,92.994,92.994,4200.0
2013-11-04 14:00:00,105.84,105.87,105.81,105.82,4900.0,92.994,93.0203,92.9676,92.9764,4900.0
2013-11-04 14:05:00,105.83,105.88,105.79,105.86,10600.0,92.9852,93.0291,92.95,93.0116,10600.0
2013-11-04 14:10:00,105.86,105.87,105.81,105.81,4800.0,93.0116,93.0203,92.9676,92.9676,4800.0
2013-11-04 14:15:00,105.82,105.88,105.81,105.84,4100.0,92.9764,93.0291,92.9676,92.994,4100.0
2013-11-04 14:20:00,105.84,105.9,105.84,105.87,3700.0,92.994,93.0467,92.994,93.0203,3700.0
2013-11-04 14:25:00,105.86,105.91,105.86,105.9,4400.0,93.0116,93.0555,93.0116,93.0467,4400.0
2013-11-04 14:30:00,105.92,106.0,105.92,106.0,5500.0,93.0643,93.1346,93.0643,93.1346,5500.0
2013-11-04 14:35:00,105.99,105.99,105.94,105.97,6400.0,93.1258,93.1258,93.0818,93.1082,6400.0
2013-11-04 14:40:00,105.99,106.0,105.88,105.93,7500.0,93.1258,93.1346,93.0291,93.0731,7500.0
2013-11-04 14:45:00,105.93,105.94,105.86,105.86,6100.0,93.0731,93.0818,93.0116,93.0116,6100.0
2013-11-04 14:50:00,105.85,105.93,105.82,105.83,7300.0,93.0028,93.0731,92.9764,92.9852,7300.0
2013-11-04 14:55:00,105.81,105.84,105.78,105.79,5600.0,92.9676,92.994,92.9413,92.95,5600.0
2013-11-04 15:00:00,105.78,105.8,105.73,105.74,3800.0,92.9413,92.9588,92.8973,92.9061,3800.0
2013-11-04 15:05:00,105.73,105.75,105.65,105.65,5100.0,92.8973,92.9149,92.827,92.827,5100.0
2013-11-04 15:10:00,105.65,105.73,105.65,105.71,8900.0,92.827,92.8973,92.827,92.8798,8900.0
2013-11-04 15:15:00,105.71,105.77,105.7,105.76,7200.0,92.8798,92.9325,92.871,92.9237,7200.0
2013-11-04 15:20:00,105.78,105.81,105.74,105.77,9300.0,92.9413,92.9676,92.9061,92.9325,9300.0
2013-11-04 15:25:00,105.77,105.81,105.77,105.79,6700.0,92.9325,92.9676,92.9325,92.95,6700.0
2013-11-04 15:30:00,105.77,105.81,105.75,105.76,17300.0,92.9325,92.9676,92.9149,92.9237,17300.0
2013-11-04 15:35:00,105.78,105.85,105.77,105.77,7400.0,92.9413,93.0028,92.9325,92.9325,7400.0
2013-11-04 15:40:00,105.78,105.79,105.71,105.72,11100.0,92.9413,92.95,92.8798,92.8885,11100.0
2013-11-04 15:45:00,105.72,105.79,105.7,105.79,25400.0,92.8885,92.95,92.871,92.95,25400.0
2013-11-04 15:50:00,105.8,105.85,105.78,105.83,18700.0,92.9588,93.0028,92.9413,92.9852,18700.0
2013-11-04 15:55:00,105.84,106.03,105.83,105.93,51800.0,92.994,93.1609,92.9852,93.0731,51800.0
2013-11-05 09:30:00,105.46,105.98,105.25,105.25,19400.0,92.6601,93.117,92.4756,92.4756,19400.0
2013-11-05 09:35:00,105.26,105.31,104.92,104.94,13800.0,92.4844,92.5283,92.1856,92.2032,13800.0
2013-11-05 09:40:00,105.07,105.27,105.03,105.27,14600.0,92.3174,92.4932,92.2823,92.4932,14600.0
2013-11-05 09:45:00,105.25,105.25,104.91,104.99,7600.0,92.4756,92.4756,92.1769,92.2471,7600.0
2013-11-05 09:50:00,104.99,105.05,104.9,104.9,8100.0,92.2471,92.2999,92.1681,92.1681,8100.0
2013-11-05 09:55:00,104.93,105.03,104.89,105.02,6800.0,92.1944,92.2823,92.1593,92.2735,6800.0
2013-11-05 10:00:00,105.02,105.13,104.84,105.13,7700.0,92.2735,92.3702,92.1153,92.3702,7700.0
2013-11-05 10:05:00,105.14,105.17,104.96,105.03,2300.0,92.3789,92.4053,92.2208,92.2823,2300.0
2013-11-05 10:10:00,105.06,105.1,104.9,104.99,4700.0,92.3086,92.3438,92.1681,92.2471,4700.0
2013-11-05 10:15:00,104.94,104.98,104.88,104.92,10200.0,92.2032,92.2384,92.1505,92.1856,10200.0
2013-11-05 10:20:00,104.9,105.0,104.9,105.0,5300.0,92.1681,92.2559,92.1681,92.2559,5300.0
2013-11-05 10:25:00,105.0,105.13,104.98,105.05,5300.0,92.2559,92.3702,92.2384,92.2999,5300.0
2013-11-05 10:30:00,105.08,105.13,105.01,105.13,3700.0,92.3262,92.3702,92.2647,92.3702,3700.0
2013-11-05 10:35:00,105.15,105.15,104.98,105.04,8000.0,92.3877,92.3877,92.2384,92.2911,8000.0
2013-11-05 10:40:00,105.13,105.24,105.13,105.15,12700.0,92.3702,92.4668,92.3702,92.3877,12700.0
2013-11-05 10:45:00,105.2,105.21,105.11,105.15,3500.0,92.4317,92.4404,92.3526,92.3877,3500.0
2013-11-05 10:50:00,105.18,105.27,105.17,105.22,9800.0,92.4141,92.4932,92.4053,92.4492,9800.0
2013-11-05 10:55:00,105.24,105.28,105.17,105.24,5000.0,92.4668,92.5019,92.4053,92.4668,5000.0
2013-11-05 11:00:00,105.28,105.37,105.15,105.26,9300.0,92.5019,92.581,92.3877,92.4844,9300.0
2013-11-05 11:05:00,105.29,105.3,105.17,105.2,5200.0,92.5107,92.5195,92.4053,92.4317,5200.0
2013-11-05 11:10:00,105.23,105.24,105.02,105.04,4500.0,92.458,92.4668,92.2735,92.2911,4500.0
2013-11-05 11:15:00,105.06,105.14,105.04,105.12,5400.0,92.3086,92.3789,92.2911,92.3614,5400.0
2013-11-05 11:20:00,105.13,105.13,104.97,104.99,8200.0,92.3702,92.3702,92.2296,92.2471,8200.0
2013-11-05 11:25:00,105.0,105.05,104.98,104.98,4000.0,92.2559,92.2999,92.2384,92.2384,4000.0
2013-11-05 11:30:00,105.0,105.06,104.99,105.02,9100.0,92.2559,92.3086,92.2471,92.2735,9100.0
2013-11-05 11:35:00,105.05,105.17,105.04,105.15,6700.0,92.2999,92.4053,92.2911,92.3877,6700.0
2013-11-05 11:40:00,105.14,105.25,105.14,105.25,3400.0,92.3789,92.4756,92.3789,92.4756,3400.0
2013-11-05 11:45:00,105.27,105.29,105.24,105.25,4000.0,92.4932,92.5107,92.4668,92.4756,4000.0
2013-11-05 11:50:00,105.27,105.47,105.27,105.42,6600.0,92.4932,92.6689,92.4932,92.625,6600.0
2013-11-05 11:55:00,105.46,105.46,105.45,105.45,900.0,92.6601,92.6601,92.6513,92.6513,900.0
2013-11-05 12:00:00,105.48,105.5,105.44,105.44,2700.0,92.6777,92.6952,92.6425,92.6425,2700.0
2013-11-05 12:05:00,105.47,105.51,105.45,105.48,2700.0,92.6689,92.704,92.6513,92.6777,2700.0
2013-11-05 12:10:00,105.45,105.54,105.45,105.52,1500.0,92.6513,92.7304,92.6513,92.7128,1500.0
2013-11-05 12:15:00,105.52,105.54,105.48,105.54,1500.0,92.7128,92.7304,92.6777,92.7304,1500.0
2013-11-05 12:20:00,105.58,105.78,105.55,105.71,5600.0,92.7655,92.9413,92.7392,92.8798,5600.0
2013-11-05 12:25:00,105.65,105.69,105.61,105.66,2800.0,92.827,92.8622,92.7919,92.8358,2800.0
2013-11-05 12:30:00,105.66,105.66,105.55,105.57,5600.0,92.8358,92.8358,92.7392,92.7567,5600.0
2013-11-05 12:35:00,105.59,105.65,105.5,105.61,3300.0,92.7743,92.827,92.6952,92.7919,3300.0
2013-11-05 12:40:00,105.63,105.63,105.54,105.59,3000.0,92.8095,92.8095,92.7304,92.7743,3000.0
2013-11-05 12:45:00,105.6,105.62,105.57,105.59,2300.0,92.7831,92.8007,92.7567,92.7743,2300.0
2013-11-05 12:50:00,105.59,105.59,105.52,105.59,3600.0,92.7743,92.7743,92.7128,92.7743,3600.0
2013-11-05 12:55:00,105.63,105.63,105.51,105.55,3200.0,92.8095,92.8095,92.704,92.7392,3200.0
2013-11-05 13:00:00,105.58,105.63,105.51,105.51,14400.0,92.7655,92.8095,92.704,92.704,14400.0
2013-11-05 13:05:00,105.55,105.6,105.5,105.51,2600.0,92.7392,92.7831,92.6952,92.704,2600.0
2013-11-05 13:10:00,105.52,105.68,105.52,105.68,1700.0,92.7128,92.8534,92.7128,92.8534,1700.0
2013-11-05 13:15:00,105.69,105.69,105.61,105.65,4900.0,92.8622,92.8622,92.7919,92.827,4900.0
2013-11-05 13:20:00,105.64,105.69,105.63,105.69,2900.0,92.8183,92.8622,92.8095,92.8622,2900.0
2013-11-05 13:25:00,105.67,105.8,105.67,105.77,2100.0,92.8446,92.9588,92.8446,92.9325,2100.0
2013-11-05 13:30:00,105.77,105.78,105.71,105.72,4800.0,92.9325,92.9413,92.8798,92.8885,4800.0
2013-11-05 13:35:00,105.72,105.74,105.66,105.66,1400.0,92.8885,92.9061,92.8358,92.8358,1400.0
2013-11-05 13:40:00,105.67,105.74,105.66,105.69,3000.0,92.8446,92.9061,92.8358,92.8622,3000.0
2013-11-05 13:45:00,105.7,105.71,105.66,105.71,1700.0,92.871,92.8798,92.8358,92.8798,1700.0
2013-11-05 13:50:00,105.7,105.71,105.63,105.63,3200.0,92.871,92.8798,92.8095,92.8095,3200.0
2013-11-05 13:55:00,105.64,105.66,105.62,105.66,1700.0,92.8183,92.8358,92.8007,92.8358,1700.0
2013-11-05 14:00:00,105.68,105.71,105.66,105.69,2400.0,92.8534,92.8798,92.8358,92.8622,2400.0
2013-11-05 14:05:00,105.69,105.72,105.58,105.59,5400.0,92.8622,92.8885,92.7655,92.7743,5400.0
2013-11-05 14:10:00,105.67,105.71,105.66,105.71,3700.0,92.8446,92.8798,92.8358,92.8798,3700.0
2013-11-05 14:15:00,105.7,105.71,105.67,105.67,2900.0,92.871,92.8798,92.8446,92.8446,2900.0
2013-11-05 14:20:00,105.66,105.86,105.66,105.86,1800.0,92.8358,93.0116,92.8358,93.0116,1800.0
2013-11-05 14:25:00,105.84,105.86,105.75,105.79,2600.0,92.994,93.0116,92.9149,92.95,2600.0
2013-11-05 14:30:00,105.78,105.85,105.76,105.78,6100.0,92.9413,93.0028,92.9237,92.9413,6100.0
2013-11-05 14:35:00,105.77,105.79,105.6,105.6,4700.0,92.9325,92.95,92.7831,92.7831,4700.0
2013-11-05 14:40:00,105.6,105.65,105.53,105.55,9800.0,92.7831,92.827,92.7216,92.7392,9800.0
2013-11-05 14:45:00,105.57,105.57,105.44,105.5,5000.0,92.7567,92.7567,92.6425,92.6952,5000.0
2013-11-05 14:50:00,105.5,105.51,105.47,105.47,2100.0,92.6952,92.704,92.6689,92.6689,2100.0
2013-11-05 14:55:00,105.48,105.51,105.46,105.5,10200.0,92.6777,92.704,92.6601,92.6952,10200.0
2013-11-05 15:00:00,105.51,105.53,105.48,105.5,12300.0,92.704,92.7216,92.6777,92.6952,12300.0
2013-11-05 15:05:00,105.51,105.52,105.49,105.5,7600.0,92.704,92.7128,92.6865,92.6952,7600.0
2013-11-05 15:10:00,105.48,105.49,105.43,105.44,5200.0,92.6777,92.6865,92.6337,92.6425,5200.0
2013-11-05 15:15:00,105.42,105.5,105.42,105.43,6500.0,92.625,92.6952,92.625,92.6337,6500.0
2013-11-05 15:20:00,105.44,105.49,105.33,105.34,8700.0,92.6425,92.6865,92.5459,92.5547,8700.0
2013-11-05 15:25:00,105.36,105.36,105.29,105.31,11800.0,92.5722,92.5722,92.5107,92.5283,11800.0
2013-11-05 15:30:00,105.31,105.35,105.29,105.3,14400.0,92.5283,92.5635,92.5107,92.5195,14400.0
2013-11-05 15:35:00,105.3,105.39,105.3,105.37,14300.0,92.5195,92.5986,92.5195,92.581,14300.0
2013-11-05 15:40:00,105.39,105.46,105.24,105.27,17600.0,92.5986,92.6601,92.4668,92.4932,17600.0
2013-11-05 15:45:00,105.28,105.45,105.28,105.41,23300.0,92.5019,92.6513,92.5019,92.6162,23300.0
2013-11-05 15:50:00,105.39,105.48,105.36,105.46,21500.0,92.5986,92.6777,92.5722,92.6601,21500.0
2013-11-05 15:55:00,105.45,105.45,105.28,105.32,38200.0,92.6513,92.6513,92.5019,92.5371,38200.0
2013-11-06 09:30:00,105.92,106.23,105.58,105.86,48200.0,93.0643,93.3366,92.7655,93.0116,48200.0
2013-11-06 09:35:00,105.91,106.23,105.91,106.11,4500.0,93.0555,93.3366,93.0555,93.2312,4500.0
2013-11-06 09:40:00,106.12,106.25,106.11,106.18,7500.0,93.24,93.3542,93.2312,93.2927,7500.0
2013-11-06 09:45:00,106.13,106.75,106.13,106.66,9300.0,93.2488,93.7935,93.2488,93.7145,9300.0
2013-11-06 09:50:00,106.68,106.94,106.62,106.94,14700.0,93.732,93.9605,93.6793,93.9605,14700.0
2013-11-06 09:55:00,106.91,106.98,106.62,106.67,7200.0,93.9341,93.9956,93.6793,93.7232,7200.0
2013-11-06 10:00:00,106.65,106.78,106.59,106.68,4600.0,93.7057,93.8199,93.6529,93.732,4600.0
2013-11-06 10:05:00,106.7,106.7,106.45,106.55,3100.0,93.7496,93.7496,93.5299,93.6178,3100.0
2013-11-06 10:10:00,106.51,106.6,106.51,106.6,2600.0,93.5827,93.6617,93.5827,93.6617,2600.0
2013-11-06 10:15:00,106.62,106.62,106.33,106.38,3900.0,93.6793,93.6793,93.4245,93.4684,3900.0
2013-11-06 10:20:00,106.42,106.52,106.36,106.36,24500.0,93.5036,93.5914,93.4509,93.4509,24500.0
2013-11-06 10:25:00,106.36,106.44,106.16,106.16,8000.0,93.4509,93.5212,93.2751,93.2751,8000.0
2013-11-06 10:30:00,106.13,106.3,106.03,106.28,5900.0,93.2488,93.3981,93.1609,93.3806,5900.0
2013-11-06 10:35:00,106.29,106.29,106.17,106.17,4000.0,93.3894,93.3894,93.2839,93.2839,4000.0
2013-11-06 10:40:00,106.18,106.24,106.17,106.23,1900.0,93.2927,93.3454,93.2839,93.3366,1900.0
2013-11-06 10:45:00,106.2,106.32,106.15,106.21,4500.0,93.3103,93.4157,93.2664,93.3191,4500.0
2013-11-06 10:50:00,106.2,106.23,106.09,106.11,4700.0,93.3103,93.3366,93.2136,93.2312,4700.0
2013-11-06 10:55:00,106.06,106.21,106.02,106.13,6600.0,93.1873,93.3191,93.1521,93.2488,6600.0
2013-11-06 11:00:00,106.14,106.18,106.0,106.01,5200.0,93.2576,93.2927,93.1346,93.1433,5200.0
2013-11-06 11:05:00,106.03,106.06,105.99,106.0,7800.0,93.1609,93.1873,93.1258,93.1346,7800.0
2013-11-06 11:10:00,105.98,106.09,105.92,106.04,11600.0,93.117,93.2136,93.0643,93.1697,11600.0
2013-11-06 11:15:00,106.06,106.16,106.01,106.08,7000.0,93.1873,93.2751,93.1433,93.2048,7000.0
2013-11-06 11:20:00,106.08,106.2,106.05,106.16,3300.0,93.2048,93.3103,93.1785,93.2751,3300.0
2013-11-06 11:25:00,106.15,106.17,106.1,106.16,6200.0,93.2664,93.2839,93.2224,93.2751,6200.0
2013-11-06 11:30:00,106.18,106.18,106.02,106.08,5000.0,93.2927,93.2927,93.1521,93.2048,5000.0
2013-11-06 11:35:00,106.11,106.18,106.05,106.05,3700.0,93.2312,93.2927,93.1785,93.1785,3700.0
2013-11-06 11:40:00,106.06,106.08,105.96,106.07,6600.0,93.1873,93.2048,93.0994,93.1961,6600.0
2013-11-06 11:45:00,106.07,106.2,106.05,106.18,6700.0,93.1961,93.3103,93.1785,93.2927,6700.0
2013-11-06 11:50:00,106.19,106.33,106.17,106.25,4200.0,93.3015,93.4245,93.2839,93.3542,4200.0
2013-11-06 11:55:00,106.26,106.27,106.15,106.18,10200.0,93.363,93.3718,93.2664,93.2927,10200.0
2013-11-06 12:00:00,106.2,106.2,106.11,106.14,3300.0,93.3103,93.3103,93.2312,93.2576,3300.0
2013-11-06 12:05:00,106.12,106.24,106.11,106.12,12400.0,93.24,93.3454,93.2312,93.24,12400.0
2013-11-06 12:10:00,106.11,106.11,106.07,106.08,1900.0,93.2312,93.2312,93.1961,93.2048,1900.0
2013-11-06 12:15:00,106.07,106.16,106.07,106.11,2300.0,93.1961,93.2751,93.1961,93.2312,2300.0
2013-11-06 12:20:00,106.1,106.18,106.1,106.15,3100.0,93.2224,93.2927,93.2224,93.2664,3100.0
2013-11-06 12:25:00,106.14,106.18,106.11,106.11,4200.0,93.2576,93.2927,93.2312,93.2312,4200.0
2013-11-06 12:30:00,106.12,106.18,106.12,106.14,4800.0,93.24,93.2927,93.24,93.2576,4800.0
2013-11-06 12:35:00,106.12,106.23,106.12,106.21,3700.0,93.24,93.3366,93.24,93.3191,3700.0
2013-11-06 12:40:00,106.19,106.25,106.19,106.21,2100.0,93.3015,93.3542,93.3015,93.3191,2100.0
2013-11-06 12:45:00,106.21,106.27,106.21,106.24,1100.0,93.3191,93.3718,93.3191,93.3454,1100.0
2013-11-06 12:50:00,106.25,106.3,106.25,106.27,1300.0,93.3542,93.3981,93.3542,93.3718,1300.0
2013-11-06 12:55:00,106.31,106.31,106.22,106.24,1200.0,93.4069,93.4069,93.3279,93.3454,1200.0
2013-11-06 13:00:00,106.2,106.23,106.18,106.2,7100.0,93.3103,93.3366,93.2927,93.3103,7100.0
2013-11-06 13:05:00,106.2,106.24,106.17,106.24,5500.0,93.3103,93.3454,93.2839,93.3454,5500.0
2013-11-06 13:10:00,106.24,106.3,106.23,106.27,1300.0,93.3454,93.3981,93.3366,93.3718,1300.0
2013-11-06 13:15:00,106.27,106.4,106.27,106.4,1800.0,93.3718,93.486,93.3718,93.486,1800.0
2013-11-06 13:20:00,106.4,106.46,106.35,106.4,2500.0,93.486,93.5387,93.4421,93.486,2500.0
2013-11-06 13:25:00,106.4,106.53,106.39,106.47,5100.0,93.486,93.6002,93.4772,93.5475,5100.0
2013-11-06 13:30:00,106.48,106.51,106.42,106.42,2600.0,93.5563,93.5827,93.5036,93.5036,2600.0
2013-11-06 13:35:00,106.41,106.49,106.4,106.43,2900.0,93.4948,93.5651,93.486,93.5124,2900.0
2013-11-06 13:40:00,106.44,106.44,106.36,106.37,2700.0,93.5212,93.5212,93.4509,93.4597,2700.0
2013-11-06 13:45:00,106.36,106.38,106.34,106.36,600.0,93.4509,93.4684,93.4333,93.4509,600.0
2013-11-06 13:50:00,106.34,106.43,106.21,106.28,21500.0,93.4333,93.5124,93.3191,93.3806,21500.0
2013-11-06 13:55:00,106.26,106.31,106.24,106.25,5800.0,93.363,93.4069,93.3454,93.3542,5800.0
2013-11-06 14:00:00,106.27,106.33,106.25,106.32,3100.0,93.3718,93.4245,93.3542,93.4157,3100.0
2013-11-06 14:05:00,106.29,106.32,106.16,106.23,7600.0,93.3894,93.4157,93.2751,93.3366,7600.0
2013-11-06 14:10:00,106.22,106.25,106.2,106.24,2300.0,93.3279,93.3542,93.3103,93.3454,2300.0
2013-11-06 14:15:00,106.23,106.28,106.16,106.28,2800.0,93.3366,93.3806,93.2751,93.3806,2800.0
2013-11-06 14:20:00,106.26,106.27,106.2,106.25,3800.0,93.363,93.3718,93.3103,93.3542,3800.0
2013-11-06 14:25:00,106.24,106.28,106.22,106.26,4900.0,93.3454,93.3806,93.3279,93.363,4900.0
2013-11-06 14:30:00,106.27,106.38,106.27,106.34,5200.0,93.3718,93.4684,93.3718,93.4333,5200.0
2013-11-06 14:35:00,106.32,106.37,106.29,106.32,2100.0,93.4157,93.4597,93.3894,93.4157,2100.0
2013-11-06 14:40:00,106.34,106.35,106.29,106.35,2900.0,93.4333,93.4421,93.3894,93.4421,2900.0
2013-11-06 14:45:00,106.35,106.36,106.29,106.29,7500.0,93.4421,93.4509,93.3894,93.3894,7500.0
2013-11-06 14:50:00,106.31,106.32,106.24,106.25,3100.0,93.4069,93.4157,93.3454,93.3542,3100.0
2013-11-06 14:55:00,106.28,106.29,106.22,106.25,2500.0,93.3806,93.3894,93.3279,93.3542,2500.0
2013-11-06 15:00:00,106.24,106.27,106.23,106.27,2100.0,93.3454,93.3718,93.3366,93.3718,2100.0
2013-11-06 15:05:00,106.28,106.31,106.27,106.31,3400.0,93.3806,93.4069,93.3718,93.4069,3400.0
2013-11-06 15:10:00,106.29,106.3,106.23,106.24,5600.0,93.3894,93.3981,93.3366,93.3454,5600.0
2013-11-06 15:15:00,106.27,106.28,106.22,106.28,3400.0,93.3718,93.3806,93.3279,93.3806,3400.0
2013-11-06 15:20:00,106.27,106.36,106.25,106.36,6100.0,93.3718,93.4509,93.3542,93.4509,6100.0
2013-11-06 15:25:00,106.37,106.4,106.26,106.3,5400.0,93.4597,93.486,93.363,93.3981,5400.0
2013-11-06 15:30:00,106.31,106.31,106.22,106.25,4900.0,93.4069,93.4069,93.3279,93.3542,4900.0
2013-11-06 15:35:00,106.23,106.27,106.14,106.24,9400.0,93.3366,93.3718,93.2576,93.3454,9400.0
2013-11-06 15:40:00,106.25,106.27,106.19,106.27,9100.0,93.3542,93.3718,93.3015,93.3718,9100.0
2013-11-06 15:45:00,106.27,106.3,106.25,106.26,7100.0,93.3718,93.3981,93.3542,93.363,7100.0
2013-11-06 15:50:00,106.25,106.34,106.25,106.33,14800.0,93.3542,93.4333,93.3542,93.4245,14800.0
2013-11-06 15:55:00,106.33,106.45,106.32,106.4,32700.0,93.4245,93.5299,93.4157,93.486,32700.0
2013-11-07 09:30:00,106.39,106.73,105.75,105.8,23800.0,93.4772,93.776,92.9149,92.9588,23800.0
2013-11-07 09:35:00,105.8,106.02,105.79,105.99,4000.0,92.9588,93.1521,92.95,93.1258,4000.0
2013-11-07 09:40:00,106.0,106.04,105.93,106.03,3400.0,93.1346,93.1697,93.0731,93.1609,3400.0
2013-11-07 09:45:00,106.06,106.12,105.9,105.92,6900.0,93.1873,93.24,93.0467,93.0643,6900.0
2013-11-07 09:50:00,105.81,105.81,105.55,105.68,3600.0,92.9676,92.9676,92.7392,92.8534,3600.0
2013-11-07 09:55:00,105.74,105.81,105.7,105.7,6100.0,92.9061,92.9676,92.871,92.871,6100.0
2013-11-07 10:00:00,105.73,105.75,105.62,105.63,5000.0,92.8973,92.9149,92.8007,92.8095,5000.0
2013-11-07 10:05:00,105.64,105.64,105.37,105.42,5500.0,92.8183,92.8183,92.581,92.625,5500.0
2013-11-07 10:10:00,105.36,105.43,105.26,105.36,4100.0,92.5722,92.6337,92.4844,92.5722,4100.0
2013-11-07 10:15:00,105.4,105.45,105.22,105.22,2900.0,92.6074,92.6513,92.4492,92.4492,2900.0
2013-11-07 10:20:00,105.15,105.36,105.11,105.36,2400.0,92.3877,92.5722,92.3526,92.5722,2400.0
2013-11-07 10:25:00,105.3,105.3,105.22,105.22,3600.0,92.5195,92.5195,92.4492,92.4492,3600.0
2013-11-07 10:30:00,105.21,105.4,105.0,105.02,28500.0,92.4404,92.6074,92.2559,92.2735,28500.0
2013-11-07 10:35:00,105.05,105.11,104.97,105.11,5300.0,92.2999,92.3526,92.2296,92.3526,5300.0
2013-11-07 10:40:00,105.12,105.25,105.01,105.18,10300.0,92.3614,92.4756,92.2647,92.4141,10300.0
2013-11-07 10:45:00,105.2,105.23,105.08,105.1,12500.0,92.4317,92.458,92.3262,92.3438,12500.0
2013-11-07 10:50:00,105.12,105.2,105.11,105.17,3600.0,92.3614,92.4317,92.3526,92.4053,3600.0
2013-11-07 10:55:00,105.23,105.23,105.1,105.1,4700.0,92.458,92.458,92.3438,92.3438,4700.0
2013-11-07 11:00:00,105.07,105.25,105.0,105.12,30400.0,92.3174,92.4756,92.2559,92.3614,30400.0
2013-11-07 11:05:00,105.17,105.23,105.0,105.0,1700.0,92.4053,92.458,92.2559,92.2559,1700.0
2013-11-07 11:10:00,104.98,105.22,104.88,104.88,8000.0,92.2384,92.4492,92.1505,92.1505,8000.0
2013-11-07 11:15:00,104.84,104.94,104.81,104.86,6500.0,92.1153,92.2032,92.089,92.1329,6500.0
2013-11-07 11:20:00,104.83,105.12,104.83,105.04,7900.0,92.1066,92.3614,92.1066,92.2911,7900.0
2013-11-07 11:25:00,105.0,105.11,104.96,105.04,4100.0,92.2559,92.3526,92.2208,92.2911,4100.0
2013-11-07 11:30:00,105.04,105.29,104.99,105.29,10000.0,92.2911,92.5107,92.2471,92.5107,10000.0
2013-11-07 11:35:00,105.35,105.36,105.25,105.3,4200.0,92.5635,92.5722,92.4756,92.5195,4200.0
2013-11-07 11:40:00,105.33,105.38,105.21,105.27,3400.0,92.5459,92.5898,92.4404,92.4932,3400.0
2013-11-07 11:45:00,105.29,105.43,105.27,105.37,4600.0,92.5107,92.6337,92.4932,92.581,4600.0
2013-11-07 11:50:00,105.36,105.45,105.34,105.39,14500.0,92.5722,92.6513,92.5547,92.5986,14500.0
2013-11-07 11:55:00,105.41,105.42,105.36,105.36,1500.0,92.6162,92.625,92.5722,92.5722,1500.0
2013-11-07 12:00:00,105.41,105.52,105.41,105.52,1500.0,92.6162,92.7128,92.6162,92.7128,1500.0
2013-11-07 12:05:00,105.53,105.65,105.52,105.61,4900.0,92.7216,92.827,92.7128,92.7919,4900.0
2013-11-07 12:10:00,105.62,105.65,105.58,105.61,7700.0,92.8007,92.827,92.7655,92.7919,7700.0
2013-11-07 12:15:00,105.59,105.62,105.5,105.54,1500.0,92.7743,92.8007,92.6952,92.7304,1500.0
2013-11-07 12:20:00,105.56,105.56,105.49,105.54,3300.0,92.748,92.748,92.6865,92.7304,3300.0
2013-11-07 12:25:00,105.54,105.57,105.5,105.5,2300.0,92.7304,92.7567,92.6952,92.6952,2300.0
2013-11-07 12:30:00,105.56,105.59,105.48,105.48,2800.0,92.748,92.7743,92.6777,92.6777,2800.0
2013-11-07 12:35:00,105.48,105.48,105.36,105.43,3000.0,92.6777,92.6777,92.5722,92.6337,3000.0
2013-11-07 12:40:00,105.46,105.56,105.43,105.54,4900.0,92.6601,92.748,92.6337,92.7304,4900.0
2013-11-07 12:45:00,105.53,105.54,105.48,105.49,2100.0,92.7216,92.7304,92.6777,92.6865,2100.0
2013-11-07 12:50:00,105.46,105.46,105.38,105.39,2700.0,92.6601,92.6601,92.5898,92.5986,2700.0
2013-11-07 12:55:00,105.38,105.39,105.36,105.38,3500.0,92.5898,92.5986,92.5722,92.5898,3500.0
2013-11-07 13:00:00,105.37,105.42,105.35,105.37,3400.0,92.581,92.625,92.5635,92.581,3400.0
2013-11-07 13:05:00,105.37,105.37,105.28,105.28,1500.0,92.581,92.581,92.5019,92.5019,1500.0
2013-11-07 13:10:00,105.26,105.3,105.26,105.28,1600.0,92.4844,92.5195,92.4844,92.5019,1600.0
2013-11-07 13:15:00,105.26,105.34,105.26,105.33,5100.0,92.4844,92.5547,92.4844,92.5459,5100.0
2013-11-07 13:20:00,105.33,105.33,105.15,105.2,3900.0,92.5459,92.5459,92.3877,92.4317,3900.0
2013-11-07 13:25:00,105.17,105.18,105.0,105.0,5100.0,92.4053,92.4141,92.2559,92.2559,5100.0
2013-11-07 13:30:00,105.01,105.08,104.96,105.06,3700.0,92.2647,92.3262,92.2208,92.3086,3700.0
2013-11-07 13:35:00,105.04,105.08,104.96,105.08,2800.0,92.2911,92.3262,92.2208,92.3262,2800.0
2013-11-07 13:40:00,105.1,105.11,104.99,104.99,3200.0,92.3438,92.3526,92.2471,92.2471,3200.0
2013-11-07 13:45:00,105.02,105.07,104.85,104.85,4700.0,92.2735,92.3174,92.1241,92.1241,4700.0
2013-11-07 13:50:00,104.86,104.97,104.82,104.82,5300.0,92.1329,92.2296,92.0978,92.0978,5300.0
2013-11-07 13:55:00,104.87,104.96,104.86,104.96,2600.0,92.1417,92.2208,92.1329,92.2208,2600.0
2013-11-07 14:00:00,104.94,104.94,104.6,104.65,6200.0,92.2032,92.2032,91.9045,91.9484,6200.0
2013-11-07 14:05:00,104.65,104.76,104.65,104.73,7200.0,91.9484,92.0451,91.9484,92.0187,7200.0
2013-11-07 14:10:00,104.71,104.83,104.7,104.7,5100.0,92.0011,92.1066,91.9923,91.9923,5100.0
2013-11-07 14:15:00,104.71,104.79,104.65,104.77,5900.0,92.0011,92.0714,91.9484,92.0538,5900.0
2013-11-07 14:20:00,104.8,104.81,104.7,104.71,4700.0,92.0802,92.089,91.9923,92.0011,4700.0
2013-11-07 14:25:00,104.74,104.83,104.69,104.7,4800.0,92.0275,92.1066,91.9836,91.9923,4800.0
2013-11-07 14:30:00,104.69,104.72,104.57,104.72,7300.0,91.9836,92.0099,91.8781,92.0099,7300.0
2013-11-07 14:35:00,104.7,104.72,104.62,104.67,13200.0,91.9923,92.0099,91.9221,91.966,13200.0
2013-11-07 14:40:00,104.67,104.75,104.65,104.73,9900.0,91.966,92.0363,91.9484,92.0187,9900.0
2013-11-07 14:45:00,104.72,104.75,104.67,104.73,6100.0,92.0099,92.0363,91.966,92.0187,6100.0
2013-11-07 14:50:00,104.74,104.84,104.71,104.84,6300.0,92.0275,92.1153,92.0011,92.1153,6300.0
2013-11-07 14:55:00,104.84,104.91,104.81,104.88,6500.0,92.1153,92.1769,92.089,92.1505,6500.0
2013-11-07 15:00:00,104.87,104.97,104.84,104.87,10200.0,92.1417,92.2296,92.1153,92.1417,10200.0
2013-11-07 15:05:00,104.86,104.94,104.8,104.85,7000.0,92.1329,92.2032,92.0802,92.1241,7000.0
2013-11-07 15:10:00,104.85,104.97,104.85,104.92,12300.0,92.1241,92.2296,92.1241,92.1856,12300.0
2013-11-07 15:15:00,104.91,104.91,104.78,104.83,7100.0,92.1769,92.1769,92.0626,92.1066,7100.0
2013-11-07 15:20:00,104.83,104.94,104.81,104.81,7100.0,92.1066,92.2032,92.089,92.089,7100.0
2013-11-07 15:25:00,104.8,104.9,104.7,104.72,10500.0,92.0802,92.1681,91.9923,92.0099,10500.0
2013-11-07 15:30:00,104.71,104.8,104.67,104.75,13000.0,92.0011,92.0802,91.966,92.0363,13000.0
2013-11-07 15:35:00,104.73,104.82,104.63,104.78,11000.0,92.0187,92.0978,91.9308,92.0626,11000.0
2013-11-07 15:40:00,104.78,104.78,104.62,104.62,13900.0,92.0626,92.0626,91.9221,91.9221,13900.0
2013-11-07 15:45:00,104.62,104.74,104.6,104.64,18800.0,91.9221,92.0275,91.9045,91.9396,18800.0
2013-11-07 15:50:00,104.63,104.8,104.61,104.69,26100.0,91.9308,92.0802,91.9133,91.9836,26100.0
2013-11-07 15:55:00,104.69,104.74,104.53,104.65,52800.0,91.9836,92.0275,91.843,91.9484,52800.0
2013-11-08 09:30:00,104.81,105.05,104.53,104.87,31100.0,92.089,92.2999,91.843,92.1417,31100.0
2013-11-08 09:35:00,104.97,105.3,104.9,104.92,10900.0,92.2296,92.5195,92.1681,92.1856,10900.0
2013-11-08 09:40:00,104.98,105.24,104.93,105.23,5300.0,92.2384,92.4668,92.1944,92.458,5300.0
2013-11-08 09:45:00,105.26,105.43,105.19,105.19,4200.0,92.4844,92.6337,92.4229,92.4229,4200.0
2013-11-08 09:50:00,105.21,105.33,105.09,105.2,4700.0,92.4404,92.5459,92.335,92.4317,4700.0
2013-11-08 09:55:00,105.21,105.24,104.98,104.98,7400.0,92.4404,92.4668,92.2384,92.2384,7400.0
2013-11-08 10:00:00,105.07,105.15,104.8,104.96,9400.0,92.3174,92.3877,92.0802,92.2208,9400.0
2013-11-08 10:05:00,104.96,105.09,104.88,105.09,4800.0,92.2208,92.335,92.1505,92.335,4800.0
2013-11-08 10:10:00,105.08,105.2,105.05,105.12,4900.0,92.3262,92.4317,92.2999,92.3614,4900.0
2013-11-08 10:15:00,105.11,105.33,105.08,105.32,8900.0,92.3526,92.5459,92.3262,92.5371,8900.0
2013-11-08 10:20:00,105.39,105.43,105.27,105.42,17100.0,92.5986,92.6337,92.4932,92.625,17100.0
2013-11-08 10:25:00,105.41,105.62,105.41,105.62,3400.0,92.6162,92.8007,92.6162,92.8007,3400.0
2013-11-08 10:30:00,105.6,105.84,105.57,105.79,7500.0,92.7831,92.994,92.7567,92.95,7500.0
2013-11-08 10:35:00,105.76,105.77,105.61,105.67,4800.0,92.9237,92.9325,92.7919,92.8446,4800.0
2013-11-08 10:40:00,105.68,105.68,105.5,105.58,2000.0,92.8534,92.8534,92.6952,92.7655,2000.0
2013-11-08 10:45:00,105.57,105.58,105.41,105.52,5500.0,92.7567,92.7655,92.6162,92.7128,5500.0
2013-11-08 10:50:00,105.52,105.52,105.28,105.41,4600.0,92.7128,92.7128,92.5019,92.6162,4600.0
2013-11-08 10:55:00,105.44,105.55,105.42,105.55,2800.0,92.6425,92.7392,92.625,92.7392,2800.0
2013-11-08 11:00:00,105.55,105.59,105.43,105.43,7000.0,92.7392,92.7743,92.6337,92.6337,7000.0
2013-11-08 11:05:00,105.42,105.42,105.23,105.34,5200.0,92.625,92.625,92.458,92.5547,5200.0
2013-11-08 11:10:00,105.39,105.53,105.39,105.45,3000.0,92.5986,92.7216,92.5986,92.6513,3000.0
2013-11-08 11:15:00,105.45,105.5,105.32,105.5,5700.0,92.6513,92.6952,92.5371,92.6952,5700.0
2013-11-08 11:20:00,105.51,105.51,105.38,105.41,2700.0,92.704,92.704,92.5898,92.6162,2700.0
2013-11-08 11:25:00,105.44,105.55,105.41,105.55,2400.0,92.6425,92.7392,92.6162,92.7392,2400.0
2013-11-08 11:30:00,105.52,105.53,105.44,105.5,4400.0,92.7128,92.7216,92.6425,92.6952,4400.0
2013-11-08 11:35:00,105.48,105.7,105.48,105.6,4700.0,92.6777,92.871,92.6777,92.7831,4700.0
2013-11-08 11:40:00,105.59,105.63,105.49,105.58,5100.0,92.7743,92.8095,92.6865,92.7655,5100.0
2013-11-08 11:45:00,105.58,105.58,105.47,105.47,5900.0,92.7655,92.7655,92.6689,92.6689,5900.0
2013-11-08 11:50:00,105.49,105.61,105.49,105.6,3600.0,92.6865,92.7919,92.6865,92.7831,3600.0
2013-11-08 11:55:00,105.6,105.64,105.56,105.56,2400.0,92.7831,92.8183,92.748,92.748,2400.0
2013-11-08 12:00:00,105.64,105.71,105.62,105.63,7000.0,92.8183,92.8798,92.8007,92.8095,7000.0
2013-11-08 12:05:00,105.66,105.77,105.66,105.77,7000.0,92.8358,92.9325,92.8358,92.9325,7000.0
2013-11-08 12:10:00,105.77,105.84,105.77,105.79,10500.0,92.9325,92.994,92.9325,92.95,10500.0
2013-11-08 12:15:00,105.82,105.92,105.82,105.85,6200.0,92.9764,93.0643,92.9764,93.0028,6200.0
2013-11-08 12:20:00,105.83,105.85,105.74,105.74,1000.0,92.9852,93.0028,92.9061,92.9061,1000.0
2013-11-08 12:25:00,105.79,105.84,105.77,105.79,7900.0,92.95,92.994,92.9325,92.95,7900.0
2013-11-08 12:30:00,105.76,105.77,105.64,105.64,5700.0,92.9237,92.9325,92.8183,92.8183,5700.0
2013-11-08 12:35:00,105.65,105.69,105.59,105.69,2400.0,92.827,92.8622,92.7743,92.8622,2400.0
2013-11-08 12:40:00,105.73,105.73,105.6,105.63,9300.0,92.8973,92.8973,92.7831,92.8095,9300.0
2013-11-08 12:45:00,105.6,105.68,105.59,105.67,3300.0,92.7831,92.8534,92.7743,92.8446,3300.0
2013-11-08 12:50:00,105.67,105.67,105.6,105.67,8500.0,92.8446,92.8446,92.7831,92.8446,8500.0
2013-11-08 12:55:00,105.69,105.69,105.65,105.66,3400.0,92.8622,92.8622,92.827,92.8358,3400.0
2013-11-08 13:00:00,105.67,105.67,105.6,105.6,7600.0,92.8446,92.8446,92.7831,92.7831,7600.0
2013-11-08 13:05:00,105.58,105.6,105.52,105.55,3300.0,92.7655,92.7831,92.7128,92.7392,3300.0
2013-11-08 13:10:00,105.57,105.6,105.53,105.56,2000.0,92.7567,92.7831,92.7216,92.748,2000.0
2013-11-08 13:15:00,105.57,105.59,105.53,105.57,2000.0,92.7567,92.7743,92.7216,92.7567,2000.0
2013-11-08 13:20:00,105.57,105.61,105.56,105.61,7100.0,92.7567,92.7919,92.748,92.7919,7100.0
2013-11-08 13:25:00,105.59,105.74,105.58,105.69,9400.0,92.7743,92.9061,92.7655,92.8622,9400.0
2013-11-08 13:30:00,105.69,105.71,105.65,105.67,6800.0,92.8622,92.8798,92.827,92.8446,6800.0
2013-11-08 13:35:00,105.7,105.7,105.65,105.67,9900.0,92.871,92.871,92.827,92.8446,9900.0
2013-11-08 13:40:00,105.65,105.72,105.64,105.68,3900.0,92.827,92.8885,92.8183,92.8534,3900.0
2013-11-08 13:45:00,105.69,105.87,105.69,105.86,4200.0,92.8622,93.0203,92.8622,93.0116,4200.0
2013-11-08 13:50:00,105.79,105.79,105.63,105.72,4100.0,92.95,92.95,92.8095,92.8885,4100.0
2013-11-08 13:55:00,105.76,105.8,105.72,105.78,2500.0,92.9237,92.9588,92.8885,92.9413,2500.0
2013-11-08 14:00:00,105.81,105.94,105.81,105.88,4000.0,92.9676,93.0818,92.9676,93.0291,4000.0
2013-11-08 14:05:00,105.93,105.98,105.81,105.98,9100.0,93.0731,93.117,92.9676,93.117,9100.0
2013-11-08 14:10:00,105.98,106.03,105.93,105.99,5700.0,93.117,93.1609,93.0731,93.1258,5700.0
2013-11-08 14:15:00,106.0,106.02,105.92,106.02,4200.0,93.1346,93.1521,93.0643,93.1521,4200.0
2013-11-08 14:20:00,106.03,106.12,106.01,106.07,5400.0,93.1609,93.24,93.1433,93.1961,5400.0
2013-11-08 14:25:00,106.07,106.14,106.05,106.13,7100.0,93.1961,93.2576,93.1785,93.2488,7100.0
2013-11-08 14:30:00,106.15,106.19,106.11,106.15,6600.0,93.2664,93.3015,93.2312,93.2664,6600.0
2013-11-08 14:35:00,106.16,106.16,106.07,106.08,5300.0,93.2751,93.2751,93.1961,93.2048,5300.0
2013-11-08 14:40:00,106.11,106.17,106.1,106.13,7500.0,93.2312,93.2839,93.2224,93.2488,7500.0
2013-11-08 14:45:00,106.13,106.22,106.13,106.21,5500.0,93.2488,93.3279,93.2488,93.3191,5500.0
2013-11-08 14:50:00,106.19,106.25,106.17,106.18,7900.0,93.3015,93.3542,93.2839,93.2927,7900.0
2013-11-08 14:55:00,106.13,106.2,106.1,106.13,3900.0,93.2488,93.3103,93.2224,93.2488,3900.0
2013-11-08 15:00:00,106.14,106.15,106.06,106.08,6700.0,93.2576,93.2664,93.1873,93.2048,6700.0
2013-11-08 15:05:00,106.07,106.11,106.0,106.03,7200.0,93.1961,93.2312,93.1346,93.1609,7200.0
2013-11-08 15:10:00,106.02,106.09,105.99,106.06,6800.0,93.1521,93.2136,93.1258,93.1873,6800.0
2013-11-08 15:15:00,106.05,106.09,105.97,106.0,4700.0,93.1785,93.2136,93.1082,93.1346,4700.0
2013-11-08 15:20:00,105.99,106.11,105.99,106.11,10400.0,93.1258,93.2312,93.1258,93.2312,10400.0
2013-11-08 15:25:00,106.11,106.14,106.03,106.03,18800.0,93.2312,93.2576,93.1609,93.1609,18800.0
2013-11-08 15:30:00,106.04,106.11,106.03,106.11,14300.0,93.1697,93.2312,93.1609,93.2312,14300.0
2013-11-08 15:35:00,106.12,106.27,106.11,106.19,14700.0,93.24,93.3718,93.2312,93.3015,14700.0
2013-11-08 15:40:00,106.19,106.32,106.19,106.3,15500.0,93.3015,93.4157,93.3015,93.3981,15500.0
2013-11-08 15:45:00,106.31,106.46,106.26,106.44,31300.0,93.4069,93.5387,93.363,93.5212,31300.0
2013-11-08 15:50:00,106.43,106.49,106.41,106.44,29800.0,93.5124,93.5651,93.4948,93.5212,29800.0
2013-11-08 15:55:00,106.45,106.59,106.44,106.54,65500.0,93.5299,93.6529,93.5212,93.609,65500.0
2013-11-11 09:30:00,106.49,106.49,105.83,105.95,14300.0,93.5651,93.5651,92.9852,93.0906,14300.0
2013-11-11 09:35:00,105.89,106.2,105.85,106.11,7300.0,93.0379,93.3103,93.0028,93.2312,7300.0
2013-11-11 09:40:00,106.06,106.2,105.99,106.02,5600.0,93.1873,93.3103,93.1258,93.1521,5600.0
2013-11-11 09:45:00,106.08,106.31,106.08,106.3,4800.0,93.2048,93.4069,93.2048,93.3981,4800.0
2013-11-11 09:50:00,106.3,106.57,106.25,106.53,8400.0,93.3981,93.6354,93.3542,93.6002,8400.0
2013-11-11 09:55:00,106.53,106.55,106.3,106.39,3600.0,93.6002,93.6178,93.3981,93.4772,3600.0
2013-11-11 10:00:00,106.34,106.41,106.29,106.29,9100.0,93.4333,93.4948,93.3894,93.3894,9100.0
2013-11-11 10:05:00,106.29,106.33,106.23,106.25,5800.0,93.3894,93.4245,93.3366,93.3542,5800.0
2013-11-11 10:10:00,106.29,106.32,106.09,106.09,8400.0,93.3894,93.4157,93.2136,93.2136,8400.0
2013-11-11 10:15:00,106.07,106.07,105.94,106.0,7600.0,93.1961,93.1961,93.0818,93.1346,7600.0
2013-11-11 10:20:00,105.97,106.0,105.86,106.0,4500.0,93.1082,93.1346,93.0116,93.1346,4500.0
2013-11-11 10:25:00,106.0,106.03,105.92,105.98,4700.0,93.1346,93.1609,93.0643,93.117,4700.0
2013-11-11 10:30:00,105.92,105.98,105.88,105.92,7000.0,93.0643,93.117,93.0291,93.0643,7000.0
2013-11-11 10:35:00,105.94,105.95,105.78,105.87,5000.0,93.0818,93.0906,92.9413,93.0203,5000.0
2013-11-11 10:40:00,105.86,105.95,105.83,105.92,3400.0,93.0116,93.0906,92.9852,93.0643,3400.0
2013-11-11 10:45:00,105.93,106.09,105.93,106.09,4400.0,93.0731,93.2136,93.0731,93.2136,4400.0
2013-11-11 10:50:00,106.09,106.1,105.99,106.07,7300.0,93.2136,93.2224,93.1258,93.1961,7300.0
2013-11-11 10:55:00,106.08,106.15,105.99,106.13,10900.0,93.2048,93.2664,93.1258,93.2488,10900.0
2013-11-11 11:00:00,106.14,106.14,105.9,105.9,7500.0,93.2576,93.2576,93.0467,93.0467,7500.0
2013-11-11 11:05:00,105.9,106.11,105.9,106.11,11300.0,93.0467,93.2312,93.0467,93.2312,11300.0
2013-11-11 11:10:00,106.14,106.23,106.05,106.14,11900.0,93.2576,93.3366,93.1785,93.2576,11900.0
2013-11-11 11:15:00,106.13,106.32,106.13,106.28,7600.0,93.2488,93.4157,93.2488,93.3806,7600.0
2013-11-11 11:20:00,106.29,106.29,106.11,106.17,6000.0,93.3894,93.3894,93.2312,93.2839,6000.0
2013-11-11 11:25:00,106.16,106.2,106.08,106.12,3900.0,93.2751,93.3103,93.2048,93.24,3900.0
2013-11-11 11:30:00,106.15,106.22,106.06,106.06,7400.0,93.2664,93.3279,93.1873,93.1873,7400.0
2013-11-11 11:35:00,106.08,106.14,106.07,106.14,2700.0,93.2048,93.2576,93.1961,93.2576,2700.0
2013-11-11 11:40:00,106.15,106.2,106.14,106.15,3500.0,93.2664,93.3103,93.2576,93.2664,3500.0
2013-11-11 11:45:00,106.2,106.28,106.19,106.23,5700.0,93.3103,93.3806,93.3015,93.3366,5700.0
2013-11-11 11:50:00,106.24,106.28,106.17,106.17,3000.0,93.3454,93.3806,93.2839,93.2839,3000.0
2013-11-11 11:55:00,106.18,106.26,106.17,106.2,3800.0,93.2927,93.363,93.2839,93.3103,3800.0
2013-11-11 12:00:00,106.19,106.2,106.15,106.16,2100.0,93.3015,93.3103,93.2664,93.2751,2100.0
2013-11-11 12:05:00,106.16,106.19,106.15,106.15,1400.0,93.2751,93.3015,93.2664,93.2664,1400.0
2013-11-11 12:10:00,106.15,106.15,106.02,106.08,4500.0,93.2664,93.2664,93.1521,93.2048,4500.0
2013-11-11 12:15:00,106.06,106.08,106.04,106.07,2200.0,93.1873,93.2048,93.1697,93.1961,2200.0
2013-11-11 12:20:00,106.08,106.12,106.01,106.02,6500.0,93.2048,93.24,93.1433,93.1521,6500.0
2013-11-11 12:25:00,106.01,106.02,105.95,105.98,5400.0,93.1433,93.1521,93.0906,93.117,5400.0
2013-11-11 12:30:00,105.97,106.02,105.97,106.02,2000.0,93.1082,93.1521,93.1082,93.1521,2000.0
2013-11-11 12:35:00,106.02,106.07,106.02,106.04,3600.0,93.1521,93.1961,93.1521,93.1697,3600.0
2013-11-11 12:40:00,106.05,106.08,106.0,106.0,3900.0,93.1785,93.2048,93.1346,93.1346,3900.0
2013-11-11 12:45:00,106.0,106.06,106.0,106.05,2100.0,93.1346,93.1873,93.1346,93.1785,2100.0
2013-11-11 12:50:00,106.02,106.07,106.02,106.07,700.0,93.1521,93.1961,93.1521,93.1961,700.0
2013-11-11 12:55:00,106.09,106.09,106.05,106.09,2600.0,93.2136,93.2136,93.1785,93.2136,2600.0
2013-11-11 13:00:00,106.12,106.2,106.12,106.2,3500.0,93.24,93.3103,93.24,93.3103,3500.0
2013-11-11 13:05:00,106.2,106.2,106.15,106.19,3400.0,93.3103,93.3103,93.2664,93.3015,3400.0
2013-11-11 13:10:00,106.2,106.22,106.15,106.15,4500.0,93.3103,93.3279,93.2664,93.2664,4500.0
2013-11-11 13:15:00,106.17,106.22,106.15,106.17,2800.0,93.2839,93.3279,93.2664,93.2839,2800.0
2013-11-11 13:20:00,106.21,106.22,106.16,106.16,4100.0,93.3191,93.3279,93.2751,93.2751,4100.0
2013-11-11 13:25:00,106.14,106.22,106.08,106.13,8400.0,93.2576,93.3279,93.2048,93.2488,8400.0
2013-11-11 13:30:00,106.1,106.16,106.09,106.15,4100.0,93.2224,93.2751,93.2136,93.2664,4100.0
2013-11-11 13:35:00,106.11,106.16,106.1,106.13,2100.0,93.2312,93.2751,93.2224,93.2488,2100.0
2013-11-11 13:40:00,106.13,106.14,106.04,106.04,3900.0,93.2488,93.2576,93.1697,93.1697,3900.0
2013-11-11 13:45:00,106.06,106.11,106.06,106.08,3300.0,93.1873,93.2312,93.1873,93.2048,3300.0
2013-11-11 13:50:00,106.14,106.14,106.12,106.13,300.0,93.2576,93.2576,93.24,93.2488,300.0
2013-11-11 13:55:00,106.13,106.19,106.12,106.16,1500.0,93.2488,93.3015,93.24,93.2751,1500.0
2013-11-11 14:00:00,106.16,106.19,106.14,106.19,3700.0,93.2751,93.3015,93.2576,93.3015,3700.0
2013-11-11 14:05:00,106.2,106.26,106.19,106.2,5700.0,93.3103,93.363,93.3015,93.3103,5700.0
2013-11-11 14:10:00,106.22,106.25,106.18,106.2,3900.0,93.3279,93.3542,93.2927,93.3103,3900.0
2013-11-11 14:15:00,106.21,106.22,106.18,106.19,900.0,93.3191,93.3279,93.2927,93.3015,900.0
2013-11-11 14:20:00,106.21,106.28,106.2,106.26,4100.0,93.3191,93.3806,93.3103,93.363,4100.0
2013-11-11 14:25:00,106.25,106.29,106.1,106.13,17900.0,93.3542,93.3894,93.2224,93.2488,17900.0
2013-11-11 14:30:00,106.14,106.3,106.14,106.26,6600.0,93.2576,93.3981,93.2576,93.363,6600.0
2013-11-11 14:35:00,106.27,106.27,106.08,106.09,7600.0,93.3718,93.3718,93.2048,93.2136,7600.0
2013-11-11 14:40:00,106.08,106.1,106.02,106.02,4600.0,93.2048,93.2224,93.1521,93.1521,4600.0
2013-11-11 14:45:00,106.01,106.05,106.01,106.01,700.0,93.1433,93.1785,93.1433,93.1433,700.0
2013-11-11 14:50:00,106.03,106.05,105.99,106.04,4200.0,93.1609,93.1785,93.1258,93.1697,4200.0
2013-11-11 14:55:00,106.02,106.02,105.98,105.99,5900.0,93.1521,93.1521,93.117,93.1258,5900.0
2013-11-11 15:00:00,106.01,106.02,105.96,105.96,7500.0,93.1433,93.1521,93.0994,93.0994,7500.0
2013-11-11 15:05:00,105.97,106.0,105.93,105.95,5700.0,93.1082,93.1346,93.0731,93.0906,5700.0
2013-11-11 15:10:00,105.96,105.99,105.93,105.94,7300.0,93.0994,93.1258,93.0731,93.0818,7300.0
2013-11-11 15:15:00,105.95,105.98,105.95,105.98,2100.0,93.0906,93.117,93.0906,93.117,2100.0
2013-11-11 15:20:00,105.97,105.99,105.91,105.97,5300.0,93.1082,93.1258,93.0555,93.1082,5300.0
2013-11-11 15:25:00,105.99,105.99,105.97,105.97,3700.0,93.1258,93.1258,93.1082,93.1082,3700.0
2013-11-11 15:30:00,105.98,106.01,105.92,105.92,9600.0,93.117,93.1433,93.0643,93.0643,9600.0
2013-11-11 15:35:00,105.94,106.08,105.94,106.08,8500.0,93.0818,93.2048,93.0818,93.2048,8500.0
2013-11-11 15:40:00,106.09,106.11,106.03,106.05,6900.0,93.2136,93.2312,93.1609,93.1785,6900.0
2013-11-11 15:45:00,106.05,106.05,105.9,105.94,15600.0,93.1785,93.1785,93.0467,93.0818,15600.0
2013-11-11 15:50:00,105.94,105.97,105.9,105.97,11500.0,93.0818,93.1082,93.0467,93.1082,11500.0
2013-11-11 15:55:00,105.96,105.99,105.91,105.98,26100.0,93.0994,93.1258,93.0555,93.117,26100.0
2013-11-12 09:30:00,105.81,105.85,105.06,105.47,21000.0,92.9676,93.0028,92.3086,92.6689,21000.0
2013-11-12 09:35:00,105.5,105.82,105.5,105.69,5700.0,92.6952,92.9764,92.6952,92.8622,5700.0
2013-11-12 09:40:00,105.57,105.64,105.55,105.55,800.0,92.7567,92.8183,92.7392,92.7392,800.0
2013-11-12 09:45:00,105.53,105.74,105.47,105.66,3400.0,92.7216,92.9061,92.6689,92.8358,3400.0
2013-11-12 09:50:00,105.67,105.77,105.54,105.75,7900.0,92.8446,92.9325,92.7304,92.9149,7900.0
2013-11-12 09:55:00,105.8,105.84,105.74,105.81,3700.0,92.9588,92.994,92.9061,92.9676,3700.0
2013-11-12 10:00:00,105.88,105.92,105.59,105.59,5600.0,93.0291,93.0643,92.7743,92.7743,5600.0
2013-11-12 10:05:00,105.54,105.57,105.49,105.53,1300.0,92.7304,92.7567,92.6865,92.7216,1300.0
2013-11-12 10:10:00,105.54,105.67,105.53,105.53,4900.0,92.7304,92.8446,92.7216,92.7216,4900.0
2013-11-12 10:15:00,105.53,105.75,105.4,105.73,4400.0,92.7216,92.9149,92.6074,92.8973,4400.0
2013-11-12 10:20:00,105.7,105.75,105.63,105.75,5000.0,92.871,92.9149,92.8095,92.9149,5000.0
2013-11-12 10:25:00,105.77,105.87,105.77,105.82,3000.0,92.9325,93.0203,92.9325,92.9764,3000.0
2013-11-12 10:30:00,105.82,105.91,105.78,105.9,3400.0,92.9764,93.0555,92.9413,93.0467,3400.0
2013-11-12 10:35:00,105.94,105.96,105.85,105.85,4700.0,93.0818,93.0994,93.0028,93.0028,4700.0
2013-11-12 10:40:00,105.86,106.01,105.84,105.97,6100.0,93.0116,93.1433,92.994,93.1082,6100.0
2013-11-12 10:45:00,105.97,106.09,105.92,105.92,4800.0,93.1082,93.2136,93.0643,93.0643,4800.0
2013-11-12 10:50:00,105.92,105.93,105.72,105.74,6100.0,93.0643,93.0731,92.8885,92.9061,6100.0
2013-11-12 10:55:00,105.76,105.79,105.61,105.63,3600.0,92.9237,92.95,92.7919,92.8095,3600.0
2013-11-12 11:00:00,105.64,105.74,105.63,105.65,11800.0,92.8183,92.9061,92.8095,92.827,11800.0
2013-11-12 11:05:00,105.64,105.67,105.48,105.48,13700.0,92.8183,92.8446,92.6777,92.6777,13700.0
2013-11-12 11:10:00,105.5,105.67,105.49,105.55,6100.0,92.6952,92.8446,92.6865,92.7392,6100.0
2013-11-12 11:15:00,105.57,105.65,105.57,105.6,1800.0,92.7567,92.827,92.7567,92.7831,1800.0
2013-11-12 11:20:00,105.58,105.73,105.58,105.68,5300.0,92.7655,92.8973,92.7655,92.8534,5300.0
2013-11-12 11:25:00,105.68,105.8,105.68,105.79,2800.0,92.8534,92.9588,92.8534,92.95,2800.0
2013-11-12 11:30:00,105.79,105.98,105.72,105.98,15200.0,92.95,93.117,92.8885,93.117,15200.0
2013-11-12 11:35:00,105.94,105.95,105.78,105.8,7600.0,93.0818,93.0906,92.9413,92.9588,7600.0
2013-11-12 11:40:00,105.79,105.89,105.79,105.86,6500.0,92.95,93.0379,92.95,93.0116,6500.0
2013-11-12 11:45:00,105.87,105.94,105.83,105.94,5300.0,93.0203,93.0818,92.9852,93.0818,5300.0
2013-11-12 11:50:00,105.91,105.92,105.84,105.84,1700.0,93.0555,93.0643,92.994,92.994,1700.0
2013-11-12 11:55:00,105.85,105.85,105.76,105.8,2600.0,93.0028,93.0028,92.9237,92.9588,2600.0
2013-11-12 12:00:00,105.8,105.85,105.77,105.78,2300.0,92.9588,93.0028,92.9325,92.9413,2300.0
2013-11-12 12:05:00,105.78,105.8,105.63,105.66,4500.0,92.9413,92.9588,92.8095,92.8358,4500.0
2013-11-12 12:10:00,105.65,105.7,105.59,105.66,17200.0,92.827,92.871,92.7743,92.8358,17200.0
2013-11-12 12:15:00,105.6,105.69,105.59,105.67,4700.0,92.7831,92.8622,92.7743,92.8446,4700.0
2013-11-12 12:20:00,105.67,105.7,105.56,105.63,9400.0,92.8446,92.871,92.748,92.8095,9400.0
2013-11-12 12:25:00,105.63,105.68,105.56,105.56,13600.0,92.8095,92.8534,92.748,92.748,13600.0
2013-11-12 12:30:00,105.57,105.66,105.54,105.62,11100.0,92.7567,92.8358,92.7304,92.8007,11100.0
2013-11-12 12:35:00,105.63,105.64,105.58,105.63,6100.0,92.8095,92.8183,92.7655,92.8095,6100.0
2013-11-12 12:40:00,105.63,105.77,105.59,105.75,5300.0,92.8095,92.9325,92.7743,92.9149,5300.0
2013-11-12 12:45:00,105.7,105.7,105.63,105.67,3100.0,92.871,92.871,92.8095,92.8446,3100.0
2013-11-12 12:50:00,105.68,105.69,105.64,105.66,1700.0,92.8534,92.8622,92.8183,92.8358,1700.0
2013-11-12 12:55:00,105.66,105.69,105.65,105.69,3000.0,92.8358,92.8622,92.827,92.8622,3000.0
2013-11-12 13:00:00,105.72,105.72,105.65,105.67,3800.0,92.8885,92.8885,92.827,92.8446,3800.0
2013-11-12 13:05:00,105.69,105.75,105.66,105.73,6900.0,92.8622,92.9149,92.8358,92.8973,6900.0
2013-11-12 13:10:00,105.73,105.73,105.66,105.7,5200.0,92.8973,92.8973,92.8358,92.871,5200.0
2013-11-12 13:15:00,105.71,105.77,105.68,105.71,3700.0,92.8798,92.9325,92.8534,92.8798,3700.0
2013-11-12 13:20:00,105.71,105.78,105.67,105.78,3400.0,92.8798,92.9413,92.8446,92.9413,3400.0
2013-11-12 13:25:00,105.75,105.87,105.71,105.8,19900.0,92.9149,93.0203,92.8798,92.9588,19900.0
2013-11-12 13:30:00,105.8,105.83,105.74,105.74,6900.0,92.9588,92.9852,92.9061,92.9061,6900.0
2013-11-12 13:35:00,105.74,105.77,105.68,105.74,4800.0,92.9061,92.9325,92.8534,92.9061,4800.0
2013-11-12 13:40:00,105.72,105.83,105.72,105.83,4100.0,92.8885,92.9852,92.8885,92.9852,4100.0
2013-11-12 13:45:00,105.78,105.88,105.78,105.81,2900.0,92.9413,93.0291,92.9413,92.9676,2900.0
2013-11-12 13:50:00,105.81,105.86,105.78,105.85,3800.0,92.9676,93.0116,92.9413,93.0028,3800.0
2013-11-12 13:55:00,105.83,105.89,105.83,105.86,7300.0,92.9852,93.0379,92.9852,93.0116,7300.0
2013-11-12 14:00:00,105.87,105.95,105.87,105.94,6000.0,93.0203,93.0906,93.0203,93.0818,6000.0
2013-11-12 14:05:00,105.94,106.01,105.93,105.95,4800.0,93.0818,93.1433,93.0731,93.0906,4800.0
2013-11-12 14:10:00,105.91,105.93,105.86,105.88,3400.0,93.0555,93.0731,93.0116,93.0291,3400.0
2013-11-12 14:15:00,105.86,105.86,105.78,105.83,4500.0,93.0116,93.0116,92.9413,92.9852,4500.0
2013-11-12 14:20:00,105.82,105.94,105.82,105.88,2400.0,92.9764,93.0818,92.9764,93.0291,2400.0
2013-11-12 14:25:00,105.89,105.91,105.85,105.85,3000.0,93.0379,93.0555,93.0028,93.0028,3000.0
2013-11-12 14:30:00,105.85,105.95,105.85,105.94,5700.0,93.0028,93.0906,93.0028,93.0818,5700.0
2013-11-12 14:35:00,105.96,106.03,105.93,105.93,7500.0,93.0994,93.1609,93.0731,93.0731,7500.0
2013-11-12 14:40:00,105.95,106.06,105.93,106.06,3300.0,93.0906,93.1873,93.0731,93.1873,3300.0
2013-11-12 14:45:00,106.05,106.13,106.01,106.1,4400.0,93.1785,93.2488,93.1433,93.2224,4400.0
2013-11-12 14:50:00,106.13,106.13,105.99,106.0,25600.0,93.2488,93.2488,93.1258,93.1346,25600.0
2013-11-12 14:55:00,106.0,106.15,105.99,106.06,5000.0,93.1346,93.2664,93.1258,93.1873,5000.0
2013-11-12 15:00:00,106.08,106.16,106.08,106.12,7100.0,93.2048,93.2751,93.2048,93.24,7100.0
2013-11-12 15:05:00,106.13,106.31,106.13,106.31,9900.0,93.2488,93.4069,93.2488,93.4069,9900.0
2013-11-12 15:10:00,106.3,106.31,106.17,106.23,6200.0,93.3981,93.4069,93.2839,93.3366,6200.0
2013-11-12 15:15:00,106.23,106.33,106.23,106.27,6700.0,93.3366,93.4245,93.3366,93.3718,6700.0
2013-11-12 15:20:00,106.27,106.35,106.24,106.26,10800.0,93.3718,93.4421,93.3454,93.363,10800.0
2013-11-12 15:25:00,106.24,106.34,106.24,106.29,10500.0,93.3454,93.4333,93.3454,93.3894,10500.0
2013-11-12 15:30:00,106.29,106.36,106.28,106.32,6700.0,93.3894,93.4509,93.3806,93.4157,6700.0
2013-11-12 15:35:00,106.32,106.35,106.27,106.27,6200.0,93.4157,93.4421,93.3718,93.3718,6200.0
2013-11-12 15:40:00,106.27,106.34,106.26,106.34,13100.0,93.3718,93.4333,93.363,93.4333,13100.0
2013-11-12 15:45:00,106.34,106.39,106.24,106.34,24200.0,93.4333,93.4772,93.3454,93.4333,24200.0
2013-11-12 15:50:00,106.32,106.36,106.27,106.34,33000.0,93.4157,93.4509,93.3718,93.4333,33000.0
2013-11-12 15:55:00,106.34,106.48,106.33,106.4,71500.0,93.4333,93.5563,93.4245,93.486,71500.0
2013-11-13 09:30:00,106.0,106.09,105.46,105.63,54700.0,93.1346,93.2136,92.6601,92.8095,54700.0
2013-11-13 09:35:00,105.55,105.88,105.41,105.64,10100.0,92.7392,93.0291,92.6162,92.8183,10100.0
2013-11-13 09:40:00,105.65,105.65,105.37,105.39,5800.0,92.827,92.827,92.581,92.5986,5800.0
2013-11-13 09:45:00,105.36,105.41,105.22,105.26,6500.0,92.5722,92.6162,92.4492,92.4844,6500.0
2013-11-13 09:50:00,105.26,105.28,105.06,105.1,8200.0,92.4844,92.5019,92.3086,92.3438,8200.0
2013-11-13 09:55:00,105.1,105.24,105.04,105.15,6300.0,92.3438,92.4668,92.2911,92.3877,6300.0
2013-11-13 10:00:00,105.25,105.39,105.14,105.14,9200.0,92.4756,92.5986,92.3789,92.3789,9200.0
2013-11-13 10:05:00,105.13,105.25,104.98,105.25,19800.0,92.3702,92.4756,92.2384,92.4756,19800.0
2013-11-13 10:10:00,105.2,105.27,105.07,105.15,7500.0,92.4317,92.4932,92.3174,92.3877,7500.0
2013-11-13 10:15:00,105.3,105.35,105.18,105.18,2800.0,92.5195,92.5635,92.4141,92.4141,2800.0
2013-11-13 10:20:00,105.19,105.25,105.0,105.05,7900.0,92.4229,92.4756,92.2559,92.2999,7900.0
2013-11-13 10:25:00,105.05,105.25,105.05,105.18,3700.0,92.2999,92.4756,92.2999,92.4141,3700.0
2013-11-13 10:30:00,105.23,105.29,105.2,105.2,4000.0,92.458,92.5107,92.4317,92.4317,4000.0
2013-11-13 10:35:00,105.24,105.28,105.19,105.19,6100.0,92.4668,92.5019,92.4229,92.4229,6100.0
2013-11-13 10:40:00,105.22,105.22,105.02,105.07,8900.0,92.4492,92.4492,92.2735,92.3174,8900.0
2013-11-13 10:45:00,105.09,105.19,105.0,105.02,23100.0,92.335,92.4229,92.2559,92.2735,23100.0
2013-11-13 10:50:00,105.03,105.05,104.91,104.93,10000.0,92.2823,92.2999,92.1769,92.1944,10000.0
2013-11-13 10:55:00,104.96,105.01,104.85,104.89,38500.0,92.2208,92.2647,92.1241,92.1593,38500.0
2013-11-13 11:00:00,104.93,105.0,104.8,104.99,9800.0,92.1944,92.2559,92.0802,92.2471,9800.0
2013-11-13 11:05:00,105.03,105.1,104.97,105.01,8100.0,92.2823,92.3438,92.2296,92.2647,8100.0
2013-11-13 11:10:00,105.0,105.09,104.95,105.09,6900.0,92.2559,92.335,92.212,92.335,6900.0
2013-11-13 11:15:00,105.06,105.06,104.92,104.94,4500.0,92.3086,92.3086,92.1856,92.2032,4500.0
2013-11-13 11:20:00,104.95,105.05,104.87,104.89,4200.0,92.212,92.2999,92.1417,92.1593,4200.0
2013-11-13 11:25:00,104.86,104.9,104.78,104.85,4500.0,92.1329,92.1681,92.0626,92.1241,4500.0
2013-11-13 11:30:00,104.84,104.88,104.82,104.85,5000.0,92.1153,92.1505,92.0978,92.1241,5000.0
2013-11-13 11:35:00,104.86,104.87,104.78,104.78,2100.0,92.1329,92.1417,92.0626,92.0626,2100.0
2013-11-13 11:40:00,104.81,104.81,104.71,104.71,2400.0,92.089,92.089,92.0011,92.0011,2400.0
2013-11-13 11:45:00,104.77,104.77,104.69,104.71,5800.0,92.0538,92.0538,91.9836,92.0011,5800.0
2013-11-13 11:50:00,104.74,104.84,104.74,104.84,8400.0,92.0275,92.1153,92.0275,92.1153,8400.0
2013-11-13 11:55:00,104.83,105.01,104.83,105.0,5100.0,92.1066,92.2647,92.1066,92.2559,5100.0
2013-11-13 12:00:00,105.01,105.09,104.95,105.09,2400.0,92.2647,92.335,92.212,92.335,2400.0
2013-11-13 12:05:00,105.04,105.11,104.99,105.11,9300.0,92.2911,92.3526,92.2471,92.3526,9300.0
2013-11-13 12:10:00,105.12,105.18,105.08,105.17,3200.0,92.3614,92.4141,92.3262,92.4053,3200.0
2013-11-13 12:15:00,105.19,105.28,105.19,105.27,7200.0,92.4229,92.5019,92.4229,92.4932,7200.0
2013-11-13 12:20:00,105.25,105.41,105.25,105.39,2900.0,92.4756,92.6162,92.4756,92.5986,2900.0
2013-11-13 12:25:00,105.4,105.44,105.38,105.4,6400.0,92.6074,92.6425,92.5898,92.6074,6400.0
2013-11-13 12:30:00,105.39,105.4,105.34,105.37,4400.0,92.5986,92.6074,92.5547,92.581,4400.0
2013-11-13 12:35:00,105.37,105.37,105.3,105.34,2900.0,92.581,92.581,92.5195,92.5547,2900.0
2013-11-13 12:40:00,105.33,105.35,105.29,105.31,5300.0,92.5459,92.5635,92.5107,92.5283,5300.0
2013-11-13 12:45:00,105.31,105.37,105.3,105.37,4400.0,92.5283,92.581,92.5195,92.581,4400.0
2013-11-13 12:50:00,105.37,105.4,105.35,105.38,3300.0,92.581,92.6074,92.5635,92.5898,3300.0
2013-11-13 12:55:00,105.4,105.4,105.36,105.37,2800.0,92.6074,92.6074,92.5722,92.581,2800.0
2013-11-13 13:00:00,105.37,105.45,105.34,105.37,10700.0,92.581,92.6513,92.5547,92.581,10700.0
2013-11-13 13:05:00,105.35,105.41,105.35,105.4,3700.0,92.5635,92.6162,92.5635,92.6074,3700.0
2013-11-13 13:10:00,105.39,105.39,105.33,105.35,5300.0,92.5986,92.5986,92.5459,92.5635,5300.0
2013-11-13 13:15:00,105.35,105.41,105.33,105.41,1400.0,92.5635,92.6162,92.5459,92.6162,1400.0
2013-11-13 13:20:00,105.46,105.5,105.46,105.48,2200.0,92.6601,92.6952,92.6601,92.6777,2200.0
2013-11-13 13:25:00,105.47,105.53,105.47,105.53,5200.0,92.6689,92.7216,92.6689,92.7216,5200.0
2013-11-13 13:30:00,105.52,105.53,105.48,105.51,7200.0,92.7128,92.7216,92.6777,92.704,7200.0
2013-11-13 13:35:00,105.51,105.51,105.45,105.47,3600.0,92.704,92.704,92.6513,92.6689,3600.0
2013-11-13 13:40:00,105.47,105.51,105.45,105.5,2300.0,92.6689,92.704,92.6513,92.6952,2300.0
2013-11-13 13:45:00,105.49,105.7,105.48,105.66,5400.0,92.6865,92.871,92.6777,92.8358,5400.0
2013-11-13 13:50:00,105.7,105.75,105.7,105.75,4400.0,92.871,92.9149,92.871,92.9149,4400.0
2013-11-13 13:55:00,105.75,105.79,105.73,105.73,5100.0,92.9149,92.95,92.8973,92.8973,5100.0
2013-11-13 14:00:00,105.73,105.73,105.66,105.66,9900.0,92.8973,92.8973,92.8358,92.8358,9900.0
2013-11-13 14:05:00,105.65,105.65,105.57,105.58,7000.0,92.827,92.827,92.7567,92.7655,7000.0
2013-11-13 14:10:00,105.6,105.62,105.58,105.6,6800.0,92.7831,92.8007,92.7655,92.7831,6800.0
2013-11-13 14:15:00,105.63,105.63,105.55,105.57,2800.0,92.8095,92.8095,92.7392,92.7567,2800.0
2013-11-13 14:20:00,105.57,105.75,105.57,105.74,3500.0,92.7567,92.9149,92.7567,92.9061,3500.0
2013-11-13 14:25:00,105.75,105.77,105.73,105.74,4100.0,92.9149,92.9325,92.8973,92.9061,4100.0
2013-11-13 14:30:00,105.75,105.76,105.72,105.75,4900.0,92.9149,92.9237,92.8885,92.9149,4900.0
2013-11-13 14:35:00,105.77,105.78,105.69,105.71,4700.0,92.9325,92.9413,92.8622,92.8798,4700.0
2013-11-13 14:40:00,105.72,105.74,105.66,105.66,2500.0,92.8885,92.9061,92.8358,92.8358,2500.0
2013-11-13 14:45:00,105.67,105.68,105.63,105.63,4400.0,92.8446,92.8534,92.8095,92.8095,4400.0
2013-11-13 14:50:00,105.63,105.7,105.61,105.69,6200.0,92.8095,92.871,92.7919,92.8622,6200.0
2013-11-13 14:55:00,105.7,105.71,105.68,105.71,3000.0,92.871,92.8798,92.8534,92.8798,3000.0
2013-11-13 15:00:00,105.71,105.75,105.69,105.72,3900.0,92.8798,92.9149,92.8622,92.8885,3900.0
2013-11-13 15:05:00,105.72,105.75,105.69,105.7,6700.0,92.8885,92.9149,92.8622,92.871,6700.0
2013-11-13 15:10:00,105.72,105.75,105.69,105.73,5600.0,92.8885,92.9149,92.8622,92.8973,5600.0
2013-11-13 15:15:00,105.73,105.78,105.69,105.69,24000.0,92.8973,92.9413,92.8622,92.8622,24000.0
2013-11-13 15:20:00,105.72,105.83,105.7,105.82,4700.0,92.8885,92.9852,92.871,92.9764,4700.0
2013-11-13 15:25:00,105.83,105.86,105.73,105.77,7100.0,92.9852,93.0116,92.8973,92.9325,7100.0
2013-11-13 15:30:00,105.78,105.91,105.76,105.91,19200.0,92.9413,93.0555,92.9237,93.0555,19200.0
2013-11-13 15:35:00,105.93,106.03,105.9,106.02,13400.0,93.0731,93.1609,93.0467,93.1521,13400.0
2013-11-13 15:40:00,106.02,106.1,105.95,105.97,16200.0,93.1521,93.2224,93.0906,93.1082,16200.0
2013-11-13 15:45:00,105.99,106.25,105.96,106.23,25500.0,93.1258,93.3542,93.0994,93.3366,25500.0
2013-11-13 15:50:00,106.24,106.28,106.21,106.23,19300.0,93.3454,93.3806,93.3191,93.3366,19300.0
2013-11-13 15:55:00,106.23,106.33,106.23,106.27,46700.0,93.3366,93.4245,93.3366,93.3718,46700.0
2013-11-14 09:30:00,106.72,107.13,106.41,107.06,21600.0,93.7672,94.1274,93.4948,94.0659,21600.0
2013-11-14 09:35:00,107.14,107.24,106.79,106.82,5800.0,94.1362,94.2241,93.8287,93.855,5800.0
2013-11-14 09:40:00,106.81,106.81,106.39,106.48,5400.0,93.8462,93.8462,93.4772,93.5563,5400.0
2013-11-14 09:45:00,106.58,106.58,106.48,106.49,1900.0,93.6442,93.6442,93.5563,93.5651,1900.0
2013-11-14 09:50:00,106.51,106.64,106.49,106.57,5800.0,93.5827,93.6969,93.5651,93.6354,5800.0
2013-11-14 09:55:00,106.59,106.69,106.5,106.68,4300.0,93.6529,93.7408,93.5739,93.732,4300.0
2013-11-14 10:00:00,106.73,106.73,106.48,106.54,9100.0,93.776,93.776,93.5563,93.609,9100.0
2013-11-14 10:05:00,106.5,106.7,106.35,106.43,15500.0,93.5739,93.7496,93.4421,93.5124,15500.0
2013-11-14 10:10:00,106.45,106.76,106.45,106.76,4900.0,93.5299,93.8023,93.5299,93.8023,4900.0
2013-11-14 10:15:00,106.71,106.72,106.54,106.55,11000.0,93.7584,93.7672,93.609,93.6178,11000.0
2013-11-14 10:20:00,106.55,106.69,106.52,106.52,8500.0,93.6178,93.7408,93.5914,93.5914,8500.0
2013-11-14 10:25:00,106.51,106.52,106.15,106.15,19900.0,93.5827,93.5914,93.2664,93.2664,19900.0
2013-11-14 10:30:00,106.28,106.38,106.19,106.38,13700.0,93.3806,93.4684,93.3015,93.4684,13700.0
2013-11-14 10:35:00,106.33,106.4,106.29,106.33,10500.0,93.4245,93.486,93.3894,93.4245,10500.0
2013-11-14 10:40:00,106.31,106.4,106.22,106.39,10500.0,93.4069,93.486,93.3279,93.4772,10500.0
2013-11-14 10:45:00,106.38,106.65,106.32,106.47,6400.0,93.4684,93.7057,93.4157,93.5475,6400.0
2013-11-14 10:50:00,106.43,106.46,106.28,106.42,12900.0,93.5124,93.5387,93.3806,93.5036,12900.0
2013-11-14 10:55:00,106.42,106.68,106.41,106.52,29800.0,93.5036,93.732,93.4948,93.5914,29800.0
2013-11-14 11:00:00,106.5,106.58,106.4,106.58,5100.0,93.5739,93.6442,93.486,93.6442,5100.0
2013-11-14 11:05:00,106.59,106.64,106.46,106.47,11000.0,93.6529,93.6969,93.5387,93.5475,11000.0
2013-11-14 11:10:00,106.45,106.58,106.45,106.57,4000.0,93.5299,93.6442,93.5299,93.6354,4000.0
2013-11-14 11:15:00,106.61,106.81,106.59,106.77,11500.0,93.6705,93.8462,93.6529,93.8111,11500.0
2013-11-14 11:20:00,106.85,106.98,106.78,106.96,9200.0,93.8814,93.9956,93.8199,93.978,9200.0
2013-11-14 11:25:00,106.94,106.95,106.73,106.76,8400.0,93.9605,93.9693,93.776,93.8023,8400.0
2013-11-14 11:30:00,106.76,106.87,106.68,106.68,7800.0,93.8023,93.899,93.732,93.732,7800.0
2013-11-14 11:35:00,106.69,106.69,106.61,106.65,4500.0,93.7408,93.7408,93.6705,93.7057,4500.0
2013-11-14 11:40:00,106.64,106.73,106.61,106.73,5400.0,93.6969,93.776,93.6705,93.776,5400.0
2013-11-14 11:45:00,106.71,106.86,106.7,106.79,2700.0,93.7584,93.8902,93.7496,93.8287,2700.0
2013-11-14 11:50:00,106.71,106.87,106.71,106.87,3200.0,93.7584,93.899,93.7584,93.899,3200.0
2013-11-14 11:55:00,106.89,106.92,106.77,106.78,5600.0,93.9165,93.9429,93.8111,93.8199,5600.0
2013-11-14 12:00:00,106.78,106.86,106.78,106.81,7300.0,93.8199,93.8902,93.8199,93.8462,7300.0
2013-11-14 12:05:00,106.84,106.9,106.81,106.83,4800.0,93.8726,93.9253,93.8462,93.8638,4800.0
2013-11-14 12:10:00,106.87,107.04,106.85,106.91,9900.0,93.899,94.0483,93.8814,93.9341,9900.0
2013-11-14 12:15:00,106.92,106.93,106.84,106.84,4000.0,93.9429,93.9517,93.8726,93.8726,4000.0
2013-11-14 12:20:00,106.85,106.89,106.79,106.88,4900.0,93.8814,93.9165,93.8287,93.9078,4900.0
2013-11-14 12:25:00,106.87,106.9,106.77,106.78,6800.0,93.899,93.9253,93.8111,93.8199,6800.0
2013-11-14 12:30:00,106.79,106.94,106.79,106.94,2900.0,93.8287,93.9605,93.8287,93.9605,2900.0
2013-11-14 12:35:00,106.94,106.97,106.9,106.93,3800.0,93.9605,93.9868,93.9253,93.9517,3800.0
2013-11-14 12:40:00,106.89,106.9,106.85,106.88,4100.0,93.9165,93.9253,93.8814,93.9078,4100.0
2013-11-14 12:45:00,106.86,106.86,106.77,106.84,2700.0,93.8902,93.8902,93.8111,93.8726,2700.0
2013-11-14 12:50:00,106.81,106.86,106.79,106.81,4200.0,93.8462,93.8902,93.8287,93.8462,4200.0
2013-11-14 12:55:00,106.8,106.85,106.73,106.73,1700.0,93.8375,93.8814,93.776,93.776,1700.0
2013-11-14 13:00:00,106.79,106.85,106.79,106.84,8700.0,93.8287,93.8814,93.8287,93.8726,8700.0
2013-11-14 13:05:00,106.86,106.87,106.82,106.83,3600.0,93.8902,93.899,93.855,93.8638,3600.0
2013-11-14 13:10:00,106.83,106.83,106.74,106.74,3200.0,93.8638,93.8638,93.7847,93.7847,3200.0
2013-11-14 13:15:00,106.79,106.88,106.79,106.88,6500.0,93.8287,93.9078,93.8287,93.9078,6500.0
2013-11-14 13:20:00,106.88,106.89,106.83,106.83,3100.0,93.9078,93.9165,93.8638,93.8638,3100.0
2013-11-14 13:25:00,106.83,106.84,106.77,106.79,1700.0,93.8638,93.8726,93.8111,93.8287,1700.0
2013-11-14 13:30:00,106.79,106.81,106.75,106.79,4800.0,93.8287,93.8462,93.7935,93.8287,4800.0
2013-11-14 13:35:00,106.77,106.83,106.74,106.82,5500.0,93.8111,93.8638,93.7847,93.855,5500.0
2013-11-14 13:40:00,106.83,106.87,106.81,106.84,5800.0,93.8638,93.899,93.8462,93.8726,5800.0
2013-11-14 13:45:00,106.85,106.85,106.68,106.73,12200.0,93.8814,93.8814,93.732,93.776,12200.0
2013-11-14 13:50:00,106.72,106.77,106.63,106.77,5400.0,93.7672,93.8111,93.6881,93.8111,5400.0
2013-11-14 13:55:00,106.78,106.82,106.74,106.82,3100.0,93.8199,93.855,93.7847,93.855,3100.0
2013-11-14 14:00:00,106.81,106.82,106.74,106.81,7600.0,93.8462,93.855,93.7847,93.8462,7600.0
2013-11-14 14:05:00,106.85,106.88,106.85,106.87,2800.0,93.8814,93.9078,93.8814,93.899,2800.0
2013-11-14 14:10:00,106.88,106.97,106.88,106.97,3900.0,93.9078,93.9868,93.9078,93.9868,3900.0
2013-11-14 14:15:00,106.99,107.02,106.96,107.01,10200.0,94.0044,94.0308,93.978,94.022,10200.0
2013-11-14 14:20:00,107.0,107.02,106.97,107.02,8900.0,94.0132,94.0308,93.9868,94.0308,8900.0
2013-11-14 14:25:00,107.02,107.02,106.95,106.97,4600.0,94.0308,94.0308,93.9693,93.9868,4600.0
2013-11-14 14:30:00,106.98,107.0,106.87,106.89,6800.0,93.9956,94.0132,93.899,93.9165,6800.0
2013-11-14 14:35:00,106.88,106.89,106.81,106.83,6000.0,93.9078,93.9165,93.8462,93.8638,6000.0
2013-11-14 14:40:00,106.83,106.92,106.82,106.89,5000.0,93.8638,93.9429,93.855,93.9165,5000.0
2013-11-14 14:45:00,106.9,106.9,106.82,106.84,6300.0,93.9253,93.9253,93.855,93.8726,6300.0
2013-11-14 14:50:00,106.86,106.86,106.78,106.82,4100.0,93.8902,93.8902,93.8199,93.855,4100.0
2013-11-14 14:55:00,106.83,106.94,106.83,106.93,2500.0,93.8638,93.9605,93.8638,93.9517,2500.0
2013-11-14 15:00:00,106.95,106.98,106.9,106.94,6100.0,93.9693,93.9956,93.9253,93.9605,6100.0
2013-11-14 15:05:00,106.95,107.06,106.94,106.96,6900.0,93.9693,94.0659,93.9605,93.978,6900.0
2013-11-14 15:10:00,106.98,107.12,106.96,107.01,9500.0,93.9956,94.1186,93.978,94.022,9500.0
2013-11-14 15:15:00,107.02,107.06,106.99,107.05,3100.0,94.0308,94.0659,94.0044,94.0571,3100.0
2013-11-14 15:20:00,107.05,107.07,107.01,107.07,6900.0,94.0571,94.0747,94.022,94.0747,6900.0
2013-11-14 15:25:00,107.07,107.08,106.99,107.08,6900.0,94.0747,94.0835,94.0044,94.0835,6900.0
2013-11-14 15:30:00,107.08,107.1,107.03,107.08,7800.0,94.0835,94.101,94.0395,94.0835,7800.0
2013-11-14 15:35:00,107.08,107.09,107.06,107.08,9500.0,94.0835,94.0923,94.0659,94.0835,9500.0
2013-11-14 15:40:00,107.08,107.16,107.08,107.15,15600.0,94.0835,94.1538,94.0835,94.145,15600.0
2013-11-14 15:45:00,107.14,107.15,107.09,107.09,16400.0,94.1362,94.145,94.0923,94.0923,16400.0
2013-11-14 15:50:00,107.09,107.1,106.97,107.02,24600.0,94.0923,94.101,93.9868,94.0308,24600.0
2013-11-14 15:55:00,107.02,107.09,106.98,107.05,42000.0,94.0308,94.0923,93.9956,94.0571,42000.0
2013-11-15 09:30:00,107.33,107.47,107.04,107.04,99800.0,94.3031,94.4261,94.0483,94.0483,99800.0
2013-11-15 09:35:00,106.97,107.37,106.97,107.35,6300.0,93.9868,94.3383,93.9868,94.3207,6300.0
2013-11-15 09:40:00,107.33,107.66,107.24,107.66,3900.0,94.3031,94.5931,94.2241,94.5931,3900.0
2013-11-15 09:45:00,107.69,107.69,107.47,107.47,5600.0,94.6194,94.6194,94.4261,94.4261,5600.0
2013-11-15 09:50:00,107.47,107.47,107.12,107.12,12500.0,94.4261,94.4261,94.1186,94.1186,12500.0
2013-11-15 09:55:00,107.07,107.32,107.02,107.31,4600.0,94.0747,94.2943,94.0308,94.2856,4600.0
2013-11-15 10:00:00,107.31,107.38,107.16,107.22,5500.0,94.2856,94.3471,94.1538,94.2065,5500.0
2013-11-15 10:05:00,107.31,107.39,107.31,107.37,2700.0,94.2856,94.3559,94.2856,94.3383,2700.0
2013-11-15 10:10:00,107.46,107.53,107.45,107.49,2700.0,94.4174,94.4789,94.4086,94.4437,2700.0
2013-11-15 10:15:00,107.48,107.53,107.4,107.46,5100.0,94.4349,94.4789,94.3646,94.4174,5100.0
2013-11-15 10:20:00,107.46,107.47,107.38,107.44,2800.0,94.4174,94.4261,94.3471,94.3998,2800.0
2013-11-15 10:25:00,107.43,107.46,107.3,107.33,3000.0,94.391,94.4174,94.2768,94.3031,3000.0
2013-11-15 10:30:00,107.3,107.37,107.29,107.29,5000.0,94.2768,94.3383,94.268,94.268,5000.0
2013-11-15 10:35:00,107.3,107.33,107.27,107.33,2900.0,94.2768,94.3031,94.2504,94.3031,2900.0
2013-11-15 10:40:00,107.33,107.39,107.3,107.34,11300.0,94.3031,94.3559,94.2768,94.3119,11300.0
2013-11-15 10:45:00,107.36,107.54,107.36,107.54,4500.0,94.3295,94.4876,94.3295,94.4876,4500.0
2013-11-15 10:50:00,107.54,107.58,107.48,107.5,3800.0,94.4876,94.5228,94.4349,94.4525,3800.0
2013-11-15 10:55:00,107.5,107.53,107.47,107.53,3900.0,94.4525,94.4789,94.4261,94.4789,3900.0
2013-11-15 11:00:00,107.54,107.58,107.54,107.58,2900.0,94.4876,94.5228,94.4876,94.5228,2900.0
2013-11-15 11:05:00,107.59,107.59,107.52,107.55,5100.0,94.5316,94.5316,94.4701,94.4964,5100.0
2013-11-15 11:10:00,107.54,107.66,107.54,107.59,6500.0,94.4876,94.5931,94.4876,94.5316,6500.0
2013-11-15 11:15:00,107.59,107.65,107.59,107.64,4100.0,94.5316,94.5843,94.5316,94.5755,4100.0
2013-11-15 11:20:00,107.63,107.74,107.63,107.69,5300.0,94.5667,94.6634,94.5667,94.6194,5300.0
2013-11-15 11:25:00,107.67,107.77,107.67,107.71,3300.0,94.6019,94.6897,94.6019,94.637,3300.0
2013-11-15 11:30:00,107.71,107.79,107.7,107.79,9600.0,94.637,94.7073,94.6282,94.7073,9600.0
2013-11-15 11:35:00,107.79,107.86,107.76,107.84,8600.0,94.7073,94.7688,94.6809,94.7512,8600.0
2013-11-15 11:40:00,107.81,107.81,107.7,107.7,4600.0,94.7249,94.7249,94.6282,94.6282,4600.0
2013-11-15 11:45:00,107.69,107.71,107.59,107.61,5800.0,94.6194,94.637,94.5316,94.5491,5800.0
2013-11-15 11:50:00,107.63,107.64,107.53,107.56,7800.0,94.5667,94.5755,94.4789,94.5052,7800.0
2013-11-15 11:55:00,107.57,107.6,107.53,107.56,4300.0,94.514,94.5404,94.4789,94.5052,4300.0
2013-11-15 12:00:00,107.54,107.56,107.49,107.5,5400.0,94.4876,94.5052,94.4437,94.4525,5400.0
2013-11-15 12:05:00,107.52,107.62,107.52,107.62,3600.0,94.4701,94.5579,94.4701,94.5579,3600.0
2013-11-15 12:10:00,107.63,107.65,107.61,107.63,5900.0,94.5667,94.5843,94.5491,94.5667,5900.0
2013-11-15 12:15:00,107.61,107.64,107.6,107.6,2500.0,94.5491,94.5755,94.5404,94.5404,2500.0
2013-11-15 12:20:00,107.6,107.6,107.57,107.57,2600.0,94.5404,94.5404,94.514,94.514,2600.0
2013-11-15 12:25:00,107.54,107.58,107.52,107.54,2600.0,94.4876,94.5228,94.4701,94.4876,2600.0
2013-11-15 12:30:00,107.53,107.58,107.52,107.58,2800.0,94.4789,94.5228,94.4701,94.5228,2800.0
2013-11-15 12:35:00,107.57,107.57,107.52,107.54,2100.0,94.514,94.514,94.4701,94.4876,2100.0
2013-11-15 12:40:00,107.53,107.57,107.53,107.56,2500.0,94.4789,94.514,94.4789,94.5052,2500.0
2013-11-15 12:45:00,107.56,107.6,107.51,107.51,3300.0,94.5052,94.5404,94.4613,94.4613,3300.0
2013-11-15 12:50:00,107.54,107.56,107.5,107.54,4400.0,94.4876,94.5052,94.4525,94.4876,4400.0
2013-11-15 12:55:00,107.54,107.54,107.47,107.48,3500.0,94.4876,94.4876,94.4261,94.4349,3500.0
2013-11-15 13:00:00,107.47,107.52,107.44,107.52,3100.0,94.4261,94.4701,94.3998,94.4701,3100.0
2013-11-15 13:05:00,107.52,107.53,107.5,107.5,4000.0,94.4701,94.4789,94.4525,94.4525,4000.0
2013-11-15 13:10:00,107.51,107.52,107.49,107.51,2600.0,94.4613,94.4701,94.4437,94.4613,2600.0
2013-11-15 13:15:00,107.51,107.55,107.5,107.54,4900.0,94.4613,94.4964,94.4525,94.4876,4900.0
2013-11-15 13:20:00,107.56,107.57,107.52,107.52,2800.0,94.5052,94.514,94.4701,94.4701,2800.0
2013-11-15 13:25:00,107.53,107.56,107.51,107.54,2600.0,94.4789,94.5052,94.4613,94.4876,2600.0
2013-11-15 13:30:00,107.54,107.62,107.54,107.61,3500.0,94.4876,94.5579,94.4876,94.5491,3500.0
2013-11-15 13:35:00,107.62,107.67,107.62,107.62,2400.0,94.5579,94.6019,94.5579,94.5579,2400.0
2013-11-15 13:40:00,107.64,107.67,107.63,107.64,4200.0,94.5755,94.6019,94.5667,94.5755,4200.0
2013-11-15 13:45:00,107.64,107.64,107.61,107.61,3100.0,94.5755,94.5755,94.5491,94.5491,3100.0
2013-11-15 13:50:00,107.61,107.62,107.57,107.6,8100.0,94.5491,94.5579,94.514,94.5404,8100.0
2013-11-15 13:55:00,107.59,107.65,107.58,107.65,8500.0,94.5316,94.5843,94.5228,94.5843,8500.0
2013-11-15 14:00:00,107.65,107.69,107.64,107.69,4700.0,94.5843,94.6194,94.5755,94.6194,4700.0
2013-11-15 14:05:00,107.68,107.78,107.67,107.77,8400.0,94.6107,94.6985,94.6019,94.6897,8400.0
2013-11-15 14:10:00,107.78,107.78,107.7,107.78,4800.0,94.6985,94.6985,94.6282,94.6985,4800.0
2013-11-15 14:15:00,107.78,107.83,107.74,107.81,8900.0,94.6985,94.7424,94.6634,94.7249,8900.0
2013-11-15 14:20:00,107.81,107.84,107.76,107.81,6000.0,94.7249,94.7512,94.6809,94.7249,6000.0
2013-11-15 14:25:00,107.82,107.84,107.74,107.74,5200.0,94.7337,94.7512,94.6634,94.6634,5200.0
2013-11-15 14:30:00,107.74,107.74,107.72,107.74,3400.0,94.6634,94.6634,94.6458,94.6634,3400.0
2013-11-15 14:35:00,107.75,107.8,107.73,107.77,9100.0,94.6722,94.7161,94.6546,94.6897,9100.0
2013-11-15 14:40:00,107.78,107.78,107.74,107.78,5300.0,94.6985,94.6985,94.6634,94.6985,5300.0
2013-11-15 14:45:00,107.79,107.79,107.77,107.78,2000.0,94.7073,94.7073,94.6897,94.6985,2000.0
2013-11-15 14:50:00,107.78,107.8,107.76,107.78,2800.0,94.6985,94.7161,94.6809,94.6985,2800.0
2013-11-15 14:55:00,107.78,107.79,107.75,107.75,4900.0,94.6985,94.7073,94.6722,94.6722,4900.0
2013-11-15 15:00:00,107.75,107.84,107.75,107.84,8100.0,94.6722,94.7512,94.6722,94.7512,8100.0
2013-11-15 15:05:00,107.82,107.86,107.79,107.82,6200.0,94.7337,94.7688,94.7073,94.7337,6200.0
2013-11-15 15:10:00,107.82,107.84,107.74,107.74,4800.0,94.7337,94.7512,94.6634,94.6634,4800.0
2013-11-15 15:15:00,107.75,107.82,107.74,107.81,5800.0,94.6722,94.7337,94.6634,94.7249,5800.0
2013-11-15 15:20:00,107.78,107.8,107.75,107.75,5100.0,94.6985,94.7161,94.6722,94.6722,5100.0
2013-11-15 15:25:00,107.77,107.78,107.72,107.76,7000.0,94.6897,94.6985,94.6458,94.6809,7000.0
2013-11-15 15:30:00,107.76,107.86,107.76,107.86,7900.0,94.6809,94.7688,94.6809,94.7688,7900.0
2013-11-15 15:35:00,107.86,107.86,107.74,107.74,9300.0,94.7688,94.7688,94.6634,94.6634,9300.0
2013-11-15 15:40:00,107.75,107.8,107.71,107.74,11500.0,94.6722,94.7161,94.637,94.6634,11500.0
2013-11-15 15:45:00,107.73,107.73,107.55,107.59,25000.0,94.6546,94.6546,94.4964,94.5316,25000.0
2013-11-15 15:50:00,107.6,107.66,107.6,107.62,27000.0,94.5404,94.5931,94.5404,94.5579,27000.0
2013-11-15 15:55:00,107.61,107.68,107.56,107.62,103200.0,94.5491,94.6107,94.5052,94.5579,103200.0
2013-11-18 09:30:00,107.82,107.88,107.66,107.88,14400.0,94.7337,94.7864,94.5931,94.7864,14400.0
2013-11-18 09:35:00,107.89,107.89,107.65,107.65,1200.0,94.7952,94.7952,94.5843,94.5843,1200.0
2013-11-18 09:40:00,107.66,107.74,107.4,107.48,5100.0,94.5931,94.6634,94.3646,94.4349,5100.0
2013-11-18 09:45:00,107.5,107.52,107.24,107.25,6300.0,94.4525,94.4701,94.2241,94.2328,6300.0
2013-11-18 09:50:00,107.24,107.24,107.15,107.15,4000.0,94.2241,94.2241,94.145,94.145,4000.0
2013-11-18 09:55:00,107.15,107.17,106.93,107.02,7600.0,94.145,94.1626,93.9517,94.0308,7600.0
2013-11-18 10:00:00,107.04,107.04,106.83,106.84,6800.0,94.0483,94.0483,93.8638,93.8726,6800.0
2013-11-18 10:05:00,106.84,107.04,106.8,107.04,6600.0,93.8726,94.0483,93.8375,94.0483,6600.0
2013-11-18 10:10:00,107.05,107.06,106.93,107.0,2600.0,94.0571,94.0659,93.9517,94.0132,2600.0
2013-11-18 10:15:00,106.95,106.95,106.83,106.92,9500.0,93.9693,93.9693,93.8638,93.9429,9500.0
2013-11-18 10:20:00,106.93,106.94,106.82,106.82,3400.0,93.9517,93.9605,93.855,93.855,3400.0
2013-11-18 10:25:00,106.81,106.91,106.79,106.8,3400.0,93.8462,93.9341,93.8287,93.8375,3400.0
2013-11-18 10:30:00,106.82,106.84,106.78,106.79,3200.0,93.855,93.8726,93.8199,93.8287,3200.0
2013-11-18 10:35:00,106.79,106.95,106.74,106.95,76000.0,93.8287,93.9693,93.7847,93.9693,76000.0
2013-11-18 10:40:00,106.94,106.94,106.82,106.83,1400.0,93.9605,93.9605,93.855,93.8638,1400.0
2013-11-18 10:45:00,106.81,107.01,106.81,106.92,10600.0,93.8462,94.022,93.8462,93.9429,10600.0
2013-11-18 10:50:00,106.92,107.02,106.9,107.02,7400.0,93.9429,94.0308,93.9253,94.0308,7400.0
2013-11-18 10:55:00,107.02,107.13,107.02,107.13,3500.0,94.0308,94.1274,94.0308,94.1274,3500.0
2013-11-18 11:00:00,107.14,107.28,107.13,107.28,900.0,94.1362,94.2592,94.1274,94.2592,900.0
2013-11-18 11:05:00,107.27,107.27,107.16,107.27,60900.0,94.2504,94.2504,94.1538,94.2504,60900.0
2013-11-18 11:10:00,107.24,107.33,107.22,107.33,3600.0,94.2241,94.3031,94.2065,94.3031,3600.0
2013-11-18 11:15:00,107.32,107.35,107.29,107.34,2100.0,94.2943,94.3207,94.268,94.3119,2100.0
2013-11-18 11:20:00,107.34,107.38,107.29,107.29,4700.0,94.3119,94.3471,94.268,94.268,4700.0
2013-11-18 11:25:00,107.29,107.32,107.18,107.24,12600.0,94.268,94.2943,94.1713,94.2241,12600.0
2013-11-18 11:30:00,107.24,107.28,107.19,107.2,2400.0,94.2241,94.2592,94.1801,94.1889,2400.0
2013-11-18 11:35:00,107.19,107.27,107.19,107.23,3400.0,94.1801,94.2504,94.1801,94.2153,3400.0
2013-11-18 11:40:00,107.23,107.29,107.23,107.29,2800.0,94.2153,94.268,94.2153,94.268,2800.0
2013-11-18 11:45:00,107.25,107.32,107.25,107.32,1400.0,94.2328,94.2943,94.2328,94.2943,1400.0
2013-11-18 11:50:00,107.33,107.34,107.29,107.29,3900.0,94.3031,94.3119,94.268,94.268,3900.0
2013-11-18 11:55:00,107.27,107.31,107.25,107.31,2800.0,94.2504,94.2856,94.2328,94.2856,2800.0
2013-11-18 12:00:00,107.25,107.31,107.25,107.3,1700.0,94.2328,94.2856,94.2328,94.2768,1700.0
2013-11-18 12:05:00,107.3,107.32,107.28,107.29,3500.0,94.2768,94.2943,94.2592,94.268,3500.0
2013-11-18 12:10:00,107.28,107.29,107.25,107.29,2900.0,94.2592,94.268,94.2328,94.268,2900.0
2013-11-18 12:15:00,107.27,107.29,107.09,107.11,12700.0,94.2504,94.268,94.0923,94.1098,12700.0
2013-11-18 12:20:00,107.09,107.12,107.06,107.07,2900.0,94.0923,94.1186,94.0659,94.0747,2900.0
2013-11-18 12:25:00,107.09,107.12,106.97,107.02,19300.0,94.0923,94.1186,93.9868,94.0308,19300.0
2013-11-18 12:30:00,107.03,107.13,107.03,107.13,2000.0,94.0395,94.1274,94.0395,94.1274,2000.0
2013-11-18 12:35:00,107.16,107.16,107.12,107.12,1800.0,94.1538,94.1538,94.1186,94.1186,1800.0
2013-11-18 12:40:00,107.1,107.1,107.08,107.08,500.0,94.101,94.101,94.0835,94.0835,500.0
2013-11-18 12:45:00,107.1,107.11,107.06,107.06,1400.0,94.101,94.1098,94.0659,94.0659,1400.0
2013-11-18 12:50:00,107.06,107.12,107.05,107.07,4400.0,94.0659,94.1186,94.0571,94.0747,4400.0
2013-11-18 12:55:00,107.13,107.13,107.04,107.05,3500.0,94.1274,94.1274,94.0483,94.0571,3500.0
2013-11-18 13:00:00,107.03,107.05,107.02,107.03,4000.0,94.0395,94.0571,94.0308,94.0395,4000.0
2013-11-18 13:05:00,107.03,107.06,107.03,107.05,2600.0,94.0395,94.0659,94.0395,94.0571,2600.0
2013-11-18 13:10:00,107.07,107.15,107.07,107.13,3500.0,94.0747,94.145,94.0747,94.1274,3500.0
2013-11-18 13:15:00,107.13,107.19,107.11,107.19,3300.0,94.1274,94.1801,94.1098,94.1801,3300.0
2013-11-18 13:20:00,107.19,107.27,107.19,107.23,2800.0,94.1801,94.2504,94.1801,94.2153,2800.0
2013-11-18 13:25:00,107.21,107.23,107.21,107.22,3400.0,94.1977,94.2153,94.1977,94.2065,3400.0
2013-11-18 13:30:00,107.22,107.22,107.18,107.19,1400.0,94.2065,94.2065,94.1713,94.1801,1400.0
2013-11-18 13:35:00,107.17,107.25,107.17,107.25,2500.0,94.1626,94.2328,94.1626,94.2328,2500.0
2013-11-18 13:40:00,107.23,107.23,107.2,107.21,2900.0,94.2153,94.2153,94.1889,94.1977,2900.0
2013-11-18 13:45:00,107.24,107.3,107.24,107.3,3200.0,94.2241,94.2768,94.2241,94.2768,3200.0
2013-11-18 13:50:00,107.29,107.29,107.2,107.26,2000.0,94.268,94.268,94.1889,94.2416,2000.0
2013-11-18 13:55:00,107.27,107.29,107.25,107.28,3100.0,94.2504,94.268,94.2328,94.2592,3100.0
2013-11-18 14:00:00,107.28,107.29,107.25,107.27,3500.0,94.2592,94.268,94.2328,94.2504,3500.0
2013-11-18 14:05:00,107.27,107.28,107.24,107.24,2200.0,94.2504,94.2592,94.2241,94.2241,2200.0
2013-11-18 14:10:00,107.22,107.32,107.22,107.3,4500.0,94.2065,94.2943,94.2065,94.2768,4500.0
2013-11-18 14:15:00,107.3,107.39,107.3,107.33,5100.0,94.2768,94.3559,94.2768,94.3031,5100.0
2013-11-18 14:20:00,107.33,107.35,107.29,107.3,3000.0,94.3031,94.3207,94.268,94.2768,3000.0
2013-11-18 14:25:00,107.32,107.37,107.32,107.36,1700.0,94.2943,94.3383,94.2943,94.3295,1700.0
2013-11-18 14:30:00,107.36,107.37,107.23,107.23,5100.0,94.3295,94.3383,94.2153,94.2153,5100.0
2013-11-18 14:35:00,107.23,107.23,107.15,107.2,5400.0,94.2153,94.2153,94.145,94.1889,5400.0
2013-11-18 14:40:00,107.18,107.18,107.09,107.11,1700.0,94.1713,94.1713,94.0923,94.1098,1700.0
2013-11-18 14:45:00,107.08,107.09,106.98,106.99,4900.0,94.0835,94.0923,93.9956,94.0044,4900.0
2013-11-18 14:50:00,106.99,107.11,106.98,107.1,20300.0,94.0044,94.1098,93.9956,94.101,20300.0
2013-11-18 14:55:00,107.1,107.1,106.99,107.01,3600.0,94.101,94.101,94.0044,94.022,3600.0
2013-11-18 15:00:00,107.02,107.05,106.99,107.04,5000.0,94.0308,94.0571,94.0044,94.0483,5000.0
2013-11-18 15:05:00,107.02,107.05,106.92,106.92,5500.0,94.0308,94.0571,93.9429,93.9429,5500.0
2013-11-18 15:10:00,106.91,106.94,106.79,106.8,14100.0,93.9341,93.9605,93.8287,93.8375,14100.0
2013-11-18 15:15:00,106.8,106.88,106.76,106.88,4200.0,93.8375,93.9078,93.8023,93.9078,4200.0
2013-11-18 15:20:00,106.86,106.89,106.78,106.78,5800.0,93.8902,93.9165,93.8199,93.8199,5800.0
2013-11-18 15:25:00,106.77,106.87,106.72,106.87,7200.0,93.8111,93.899,93.7672,93.899,7200.0
2013-11-18 15:30:00,106.85,106.85,106.71,106.81,9100.0,93.8814,93.8814,93.7584,93.8462,9100.0
2013-11-18 15:35:00,106.85,106.93,106.82,106.91,7900.0,93.8814,93.9517,93.855,93.9341,7900.0
2013-11-18 15:40:00,106.92,107.0,106.87,106.99,7000.0,93.9429,94.0132,93.899,94.0044,7000.0
2013-11-18 15:45:00,107.0,107.08,106.93,107.06,23300.0,94.0132,94.0835,93.9517,94.0659,23300.0
2013-11-18 15:50:00,107.04,107.08,106.94,106.94,28800.0,94.0483,94.0835,93.9605,93.9605,28800.0
2013-11-18 15:55:00,106.97,107.12,106.92,107.09,40800.0,93.9868,94.1186,93.9429,94.0923,40800.0
2013-11-19 09:30:00,106.7,106.77,106.21,106.62,28800.0,93.7496,93.8111,93.3191,93.6793,28800.0
2013-11-19 09:35:00,106.52,106.7,106.32,106.63,12400.0,93.5914,93.7496,93.4157,93.6881,12400.0
2013-11-19 09:40:00,106.69,106.69,106.53,106.66,2900.0,93.7408,93.7408,93.6002,93.7145,2900.0
2013-11-19 09:45:00,106.63,106.7,106.51,106.54,3400.0,93.6881,93.7496,93.5827,93.609,3400.0
2013-11-19 09:50:00,106.57,106.86,106.49,106.86,9000.0,93.6354,93.8902,93.5651,93.8902,9000.0
2013-11-19 09:55:00,106.9,106.97,106.9,106.9,1300.0,93.9253,93.9868,93.9253,93.9253,1300.0
2013-11-19 10:00:00,106.9,107.07,106.79,106.99,9000.0,93.9253,94.0747,93.8287,94.0044,9000.0
2013-11-19 10:05:00,106.93,107.1,106.9,106.99,4900.0,93.9517,94.101,93.9253,94.0044,4900.0
2013-11-19 10:10:00,107.0,107.03,106.93,107.03,4000.0,94.0132,94.0395,93.9517,94.0395,4000.0
2013-11-19 10:15:00,107.02,107.13,106.97,107.02,4500.0,94.0308,94.1274,93.9868,94.0308,4500.0
2013-11-19 10:20:00,107.05,107.06,106.98,107.02,1800.0,94.0571,94.0659,93.9956,94.0308,1800.0
2013-11-19 10:25:00,107.05,107.06,106.94,106.98,2400.0,94.0571,94.0659,93.9605,93.9956,2400.0
2013-11-19 10:30:00,106.96,107.09,106.94,107.02,4500.0,93.978,94.0923,93.9605,94.0308,4500.0
2013-11-19 10:35:00,107.04,107.17,107.01,107.17,4200.0,94.0483,94.1626,94.022,94.1626,4200.0
2013-11-19 10:40:00,107.13,107.2,106.96,106.96,21200.0,94.1274,94.1889,93.978,93.978,21200.0
2013-11-19 10:45:00,106.97,107.01,106.9,106.95,16100.0,93.9868,94.022,93.9253,93.9693,16100.0
2013-11-19 10:50:00,106.93,106.96,106.88,106.94,5500.0,93.9517,93.978,93.9078,93.9605,5500.0
2013-11-19 10:55:00,106.95,106.99,106.92,106.98,2100.0,93.9693,94.0044,93.9429,93.9956,2100.0
2013-11-19 11:00:00,106.95,106.98,106.89,106.89,1700.0,93.9693,93.9956,93.9165,93.9165,1700.0
2013-11-19 11:05:00,106.92,107.03,106.92,107.03,3200.0,93.9429,94.0395,93.9429,94.0395,3200.0
2013-11-19 11:10:00,106.98,106.98,106.83,106.83,12600.0,93.9956,93.9956,93.8638,93.8638,12600.0
2013-11-19 11:15:00,106.83,106.98,106.83,106.98,1400.0,93.8638,93.9956,93.8638,93.9956,1400.0
2013-11-19 11:20:00,106.99,106.99,106.83,106.83,3700.0,94.0044,94.0044,93.8638,93.8638,3700.0
2013-11-19 11:25:00,106.83,106.84,106.74,106.75,3800.0,93.8638,93.8726,93.7847,93.7935,3800.0
2013-11-19 11:30:00,106.78,106.87,106.77,106.83,3300.0,93.8199,93.899,93.8111,93.8638,3300.0
2013-11-19 11:35:00,106.83,106.86,106.79,106.79,3300.0,93.8638,93.8902,93.8287,93.8287,3300.0
2013-11-19 11:40:00,106.75,106.79,106.65,106.7,2900.0,93.7935,93.8287,93.7057,93.7496,2900.0
2013-11-19 11:45:00,106.71,106.79,106.7,106.79,3000.0,93.7584,93.8287,93.7496,93.8287,3000.0
2013-11-19 11:50:00,106.78,106.9,106.75,106.9,2600.0,93.8199,93.9253,93.7935,93.9253,2600.0
2013-11-19 11:55:00,106.85,106.89,106.83,106.87,3600.0,93.8814,93.9165,93.8638,93.899,3600.0
2013-11-19 12:00:00,106.84,106.84,106.71,106.82,4500.0,93.8726,93.8726,93.7584,93.855,4500.0
2013-11-19 12:05:00,106.84,106.98,106.84,106.97,2800.0,93.8726,93.9956,93.8726,93.9868,2800.0
2013-11-19 12:10:00,106.94,107.07,106.94,107.01,5500.0,93.9605,94.0747,93.9605,94.022,5500.0
2013-11-19 12:15:00,107.05,107.09,106.99,107.03,6700.0,94.0571,94.0923,94.0044,94.0395,6700.0
2013-11-19 12:20:00,107.03,107.18,107.03,107.18,2100.0,94.0395,94.1713,94.0395,94.1713,2100.0
2013-11-19 12:25:00,107.14,107.17,107.09,107.12,2800.0,94.1362,94.1626,94.0923,94.1186,2800.0
2013-11-19 12:30:00,107.12,107.13,106.92,107.01,18700.0,94.1186,94.1274,93.9429,94.022,18700.0
2013-11-19 12:35:00,106.98,106.99,106.91,106.92,4900.0,93.9956,94.0044,93.9341,93.9429,4900.0
2013-11-19 12:40:00,106.91,106.91,106.9,106.9,600.0,93.9341,93.9341,93.9253,93.9253,600.0
2013-11-19 12:45:00,106.89,106.97,106.89,106.92,3300.0,93.9165,93.9868,93.9165,93.9429,3300.0
2013-11-19 12:50:00,106.92,106.94,106.91,106.91,2300.0,93.9429,93.9605,93.9341,93.9341,2300.0
2013-11-19 12:55:00,106.89,106.91,106.82,106.9,3300.0,93.9165,93.9341,93.855,93.9253,3300.0
2013-11-19 13:00:00,106.89,106.9,106.85,106.9,2900.0,93.9165,93.9253,93.8814,93.9253,2900.0
2013-11-19 13:05:00,106.88,106.88,106.77,106.8,3300.0,93.9078,93.9078,93.8111,93.8375,3300.0
2013-11-19 13:10:00,106.84,106.84,106.61,106.62,8800.0,93.8726,93.8726,93.6705,93.6793,8800.0
2013-11-19 13:15:00,106.58,106.64,106.54,106.56,8700.0,93.6442,93.6969,93.609,93.6266,8700.0
2013-11-19 13:20:00,106.56,106.6,106.48,106.48,9200.0,93.6266,93.6617,93.5563,93.5563,9200.0
2013-11-19 13:25:00,106.48,106.52,106.42,106.42,3100.0,93.5563,93.5914,93.5036,93.5036,3100.0
2013-11-19 13:30:00,106.38,106.49,106.28,106.47,4700.0,93.4684,93.5651,93.3806,93.5475,4700.0
2013-11-19 13:35:00,106.46,106.56,106.46,106.52,4100.0,93.5387,93.6266,93.5387,93.5914,4100.0
2013-11-19 13:40:00,106.54,106.61,106.53,106.55,5500.0,93.609,93.6705,93.6002,93.6178,5500.0
2013-11-19 13:45:00,106.56,106.59,106.45,106.45,2500.0,93.6266,93.6529,93.5299,93.5299,2500.0
2013-11-19 13:50:00,106.47,106.47,106.36,106.46,3200.0,93.5475,93.5475,93.4509,93.5387,3200.0
2013-11-19 13:55:00,106.48,106.51,106.4,106.43,4200.0,93.5563,93.5827,93.486,93.5124,4200.0
2013-11-19 14:00:00,106.43,106.56,106.43,106.52,4000.0,93.5124,93.6266,93.5124,93.5914,4000.0
2013-11-19 14:05:00,106.51,106.66,106.47,106.47,7200.0,93.5827,93.7145,93.5475,93.5475,7200.0
2013-11-19 14:10:00,106.49,106.57,106.44,106.53,3600.0,93.5651,93.6354,93.5212,93.6002,3600.0
2013-11-19 14:15:00,106.56,106.57,106.53,106.54,3400.0,93.6266,93.6354,93.6002,93.609,3400.0
2013-11-19 14:20:00,106.56,106.57,106.49,106.55,4900.0,93.6266,93.6354,93.5651,93.6178,4900.0
2013-11-19 14:25:00,106.56,106.57,106.52,106.52,6100.0,93.6266,93.6354,93.5914,93.5914,6100.0
2013-11-19 14:30:00,106.54,106.58,106.49,106.54,11400.0,93.609,93.6442,93.5651,93.609,11400.0
2013-11-19 14:35:00,106.54,106.65,106.53,106.62,9400.0,93.609,93.7057,93.6002,93.6793,9400.0
2013-11-19 14:40:00,106.65,106.67,106.57,106.57,7200.0,93.7057,93.7232,93.6354,93.6354,7200.0
2013-11-19 14:45:00,106.58,106.67,106.58,106.62,7600.0,93.6442,93.7232,93.6442,93.6793,7600.0
2013-11-19 14:50:00,106.61,106.64,106.59,106.59,6700.0,93.6705,93.6969,93.6529,93.6529,6700.0
2013-11-19 14:55:00,106.59,106.63,106.58,106.63,3100.0,93.6529,93.6881,93.6442,93.6881,3100.0
2013-11-19 15:00:00,106.64,106.75,106.63,106.7,5400.0,93.6969,93.7935,93.6881,93.7496,5400.0
2013-11-19 15:05:00,106.68,106.79,106.66,106.79,3100.0,93.732,93.8287,93.7145,93.8287,3100.0
2013-11-19 15:10:00,106.77,106.82,106.74,106.79,5400.0,93.8111,93.855,93.7847,93.8287,5400.0
2013-11-19 15:15:00,106.79,106.87,106.79,106.84,4800.0,93.8287,93.899,93.8287,93.8726,4800.0
2013-11-19 15:20:00,106.82,106.84,106.77,106.77,8600.0,93.855,93.8726,93.8111,93.8111,8600.0
2013-11-19 15:25:00,106.78,106.83,106.75,106.75,8300.0,93.8199,93.8638,93.7935,93.7935,8300.0
2013-11-19 15:30:00,106.75,106.77,106.58,106.58,7900.0,93.7935,93.8111,93.6442,93.6442,7900.0
2013-11-19 15:35:00,106.59,106.62,106.5,106.5,10600.0,93.6529,93.6793,93.5739,93.5739,10600.0
2013-11-19 15:40:00,106.5,106.58,106.46,106.55,13700.0,93.5739,93.6442,93.5387,93.6178,13700.0
2013-11-19 15:45:00,106.53,106.53,106.39,106.46,22700.0,93.6002,93.6002,93.4772,93.5387,22700.0
2013-11-19 15:50:00,106.45,106.58,106.42,106.46,31000.0,93.5299,93.6442,93.5036,93.5387,31000.0
2013-11-19 15:55:00,106.46,106.66,106.46,106.57,61500.0,93.5387,93.7145,93.5387,93.6354,61500.0
2013-11-20 09:30:00,106.73,106.98,106.68,106.77,8700.0,93.776,93.9956,93.732,93.8111,8700.0
2013-11-20 09:35:00,106.77,106.87,106.53,106.53,4100.0,93.8111,93.899,93.6002,93.6002,4100.0
2013-11-20 09:40:00,106.61,106.63,106.57,106.57,2100.0,93.6705,93.6881,93.6354,93.6354,2100.0
2013-11-20 09:45:00,106.61,106.74,106.57,106.71,3500.0,93.6705,93.7847,93.6354,93.7584,3500.0
2013-11-20 09:50:00,106.71,106.76,106.53,106.53,3100.0,93.7584,93.8023,93.6002,93.6002,3100.0
2013-11-20 09:55:00,106.56,106.92,106.56,106.74,1900.0,93.6266,93.9429,93.6266,93.7847,1900.0
2013-11-20 10:00:00,106.7,106.7,106.59,106.59,700.0,93.7496,93.7496,93.6529,93.6529,700.0
2013-11-20 10:05:00,106.67,106.71,106.66,106.71,1200.0,93.7232,93.7584,93.7145,93.7584,1200.0
2013-11-20 10:10:00,106.76,106.84,106.72,106.76,1900.0,93.8023,93.8726,93.7672,93.8023,1900.0
2013-11-20 10:15:00,106.76,106.77,106.73,106.75,1600.0,93.8023,93.8111,93.776,93.7935,1600.0
2013-11-20 10:20:00,106.73,106.95,106.73,106.87,3700.0,93.776,93.9693,93.776,93.899,3700.0
2013-11-20 10:25:00,106.85,106.85,106.67,106.73,7600.0,93.8814,93.8814,93.7232,93.776,7600.0
2013-11-20 10:30:00,106.72,106.76,106.62,106.62,3200.0,93.7672,93.8023,93.6793,93.6793,3200.0
2013-11-20 10:35:00,106.62,106.7,106.59,106.7,3100.0,93.6793,93.7496,93.6529,93.7496,3100.0
2013-11-20 10:40:00,106.69,106.69,106.6,106.63,2300.0,93.7408,93.7408,93.6617,93.6881,2300.0
2013-11-20 10:45:00,106.68,106.82,106.63,106.82,5000.0,93.732,93.855,93.6881,93.855,5000.0
2013-11-20 10:50:00,106.75,106.78,106.64,106.76,3900.0,93.7935,93.8199,93.6969,93.8023,3900.0
2013-11-20 10:55:00,106.75,106.77,106.63,106.76,2900.0,93.7935,93.8111,93.6881,93.8023,2900.0
2013-11-20 11:00:00,106.65,106.69,106.59,106.62,5200.0,93.7057,93.7408,93.6529,93.6793,5200.0
2013-11-20 11:05:00,106.65,106.79,106.61,106.75,4900.0,93.7057,93.8287,93.6705,93.7935,4900.0
2013-11-20 11:10:00,106.73,106.73,106.59,106.65,1400.0,93.776,93.776,93.6529,93.7057,1400.0
2013-11-20 11:15:00,106.67,106.72,106.66,106.67,2200.0,93.7232,93.7672,93.7145,93.7232,2200.0
2013-11-20 11:20:00,106.66,106.7,106.62,106.65,5300.0,93.7145,93.7496,93.6793,93.7057,5300.0
2013-11-20 11:25:00,106.65,106.76,106.62,106.73,5700.0,93.7057,93.8023,93.6793,93.776,5700.0
2013-11-20 11:30:00,106.75,106.78,106.69,106.77,3200.0,93.7935,93.8199,93.7408,93.8111,3200.0
2013-11-20 11:35:00,106.78,106.84,106.77,106.82,6900.0,93.8199,93.8726,93.8111,93.855,6900.0
2013-11-20 11:40:00,106.79,106.81,106.71,106.76,2800.0,93.8287,93.8462,93.7584,93.8023,2800.0
2013-11-20 11:45:00,106.75,106.76,106.72,106.76,1700.0,93.7935,93.8023,93.7672,93.8023,1700.0
2013-11-20 11:50:00,106.81,106.85,106.76,106.85,1900.0,93.8462,93.8814,93.8023,93.8814,1900.0
2013-11-20 11:55:00,106.84,106.88,106.79,106.83,2700.0,93.8726,93.9078,93.8287,93.8638,2700.0
2013-11-20 12:00:00,106.81,106.88,106.81,106.85,2700.0,93.8462,93.9078,93.8462,93.8814,2700.0
2013-11-20 12:05:00,106.89,106.99,106.88,106.89,3600.0,93.9165,94.0044,93.9078,93.9165,3600.0
2013-11-20 12:10:00,106.93,106.97,106.92,106.96,3000.0,93.9517,93.9868,93.9429,93.978,3000.0
2013-11-20 12:15:00,106.98,106.99,106.9,106.99,6600.0,93.9956,94.0044,93.9253,94.0044,6600.0
2013-11-20 12:20:00,106.98,107.09,106.98,107.05,4600.0,93.9956,94.0923,93.9956,94.0571,4600.0
2013-11-20 12:25:00,107.05,107.09,107.0,107.04,8000.0,94.0571,94.0923,94.0132,94.0483,8000.0
2013-11-20 12:30:00,107.06,107.08,106.99,107.01,3400.0,94.0659,94.0835,94.0044,94.022,3400.0
2013-11-20 12:35:00,107.01,107.11,107.01,107.08,2500.0,94.022,94.1098,94.022,94.0835,2500.0
2013-11-20 12:40:00,107.07,107.09,106.96,107.0,5000.0,94.0747,94.0923,93.978,94.0132,5000.0
2013-11-20 12:45:00,106.98,107.06,106.98,107.06,2100.0,93.9956,94.0659,93.9956,94.0659,2100.0
2013-11-20 12:50:00,107.05,107.06,107.01,107.02,2200.0,94.0571,94.0659,94.022,94.0308,2200.0
2013-11-20 12:55:00,107.01,107.08,107.01,107.05,3400.0,94.022,94.0835,94.022,94.0571,3400.0
2013-11-20 13:00:00,107.03,107.05,106.95,106.99,5200.0,94.0395,94.0571,93.9693,94.0044,5200.0
2013-11-20 13:05:00,106.98,107.08,106.98,107.04,5400.0,93.9956,94.0835,93.9956,94.0483,5400.0
2013-11-20 13:10:00,107.04,107.04,107.0,107.03,1400.0,94.0483,94.0483,94.0132,94.0395,1400.0
2013-11-20 13:15:00,107.04,107.07,106.99,107.01,2600.0,94.0483,94.0747,94.0044,94.022,2600.0
2013-11-20 13:20:00,107.02,107.07,107.02,107.06,1600.0,94.0308,94.0747,94.0308,94.0659,1600.0
2013-11-20 13:25:00,107.06,107.12,107.0,107.06,10600.0,94.0659,94.1186,94.0132,94.0659,10600.0
2013-11-20 13:30:00,107.05,107.09,107.02,107.09,1600.0,94.0571,94.0923,94.0308,94.0923,1600.0
2013-11-20 13:35:00,107.09,107.12,107.06,107.06,2100.0,94.0923,94.1186,94.0659,94.0659,2100.0
2013-11-20 13:40:00,107.08,107.12,107.08,107.11,1100.0,94.0835,94.1186,94.0835,94.1098,1100.0
2013-11-20 13:45:00,107.11,107.16,107.11,107.14,1700.0,94.1098,94.1538,94.1098,94.1362,1700.0
2013-11-20 13:50:00,107.13,107.14,107.06,107.06,1800.0,94.1274,94.1362,94.0659,94.0659,1800.0
2013-11-20 13:55:00,107.09,107.11,107.06,107.11,2300.0,94.0923,94.1098,94.0659,94.1098,2300.0
2013-11-20 14:00:00,107.06,107.12,106.86,107.04,11100.0,94.0659,94.1186,93.8902,94.0483,11100.0
2013-11-20 14:05:00,107.02,107.04,106.75,106.84,10100.0,94.0308,94.0483,93.7935,93.8726,10100.0
2013-11-20 14:10:00,106.83,106.83,106.55,106.63,4700.0,93.8638,93.8638,93.6178,93.6881,4700.0
2013-11-20 14:15:00,106.63,106.81,106.63,106.81,5000.0,93.6881,93.8462,93.6881,93.8462,5000.0
2013-11-20 14:20:00,106.8,106.82,106.69,106.77,6300.0,93.8375,93.855,93.7408,93.8111,6300.0
2013-11-20 14:25:00,106.77,106.77,106.66,106.72,2500.0,93.8111,93.8111,93.7145,93.7672,2500.0
2013-11-20 14:30:00,106.72,106.74,106.63,106.67,2600.0,93.7672,93.7847,93.6881,93.7232,2600.0
2013-11-20 14:35:00,106.63,106.63,106.53,106.53,4000.0,93.6881,93.6881,93.6002,93.6002,4000.0
2013-11-20 14:40:00,106.57,106.58,106.5,106.58,15100.0,93.6354,93.6442,93.5739,93.6442,15100.0
2013-11-20 14:45:00,106.55,106.65,106.51,106.65,6000.0,93.6178,93.7057,93.5827,93.7057,6000.0
2013-11-20 14:50:00,106.62,106.62,106.55,106.57,4200.0,93.6793,93.6793,93.6178,93.6354,4200.0
2013-11-20 14:55:00,106.57,106.6,106.5,106.56,5900.0,93.6354,93.6617,93.5739,93.6266,5900.0
2013-11-20 15:00:00,106.56,106.56,106.36,106.38,6900.0,93.6266,93.6266,93.4509,93.4684,6900.0
2013-11-20 15:05:00,106.29,106.33,106.22,106.24,3500.0,93.3894,93.4245,93.3279,93.3454,3500.0
2013-11-20 15:10:00,106.24,106.33,106.21,106.31,9400.0,93.3454,93.4245,93.3191,93.4069,9400.0
2013-11-20 15:15:00,106.29,106.32,106.2,106.31,4800.0,93.3894,93.4157,93.3103,93.4069,4800.0
2013-11-20 15:20:00,106.3,106.43,106.21,106.4,6900.0,93.3981,93.5124,93.3191,93.486,6900.0
2013-11-20 15:25:00,106.38,106.42,106.32,106.35,7400.0,93.4684,93.5036,93.4157,93.4421,7400.0
2013-11-20 15:30:00,106.33,106.33,106.2,106.25,8900.0,93.4245,93.4245,93.3103,93.3542,8900.0
2013-11-20 15:35:00,106.24,106.35,106.22,106.35,7000.0,93.3454,93.4421,93.3279,93.4421,7000.0
2013-11-20 15:40:00,106.37,106.46,106.31,106.37,6100.0,93.4597,93.5387,93.4069,93.4597,6100.0
2013-11-20 15:45:00,106.4,106.51,106.38,106.46,15300.0,93.486,93.5827,93.4684,93.5387,15300.0
2013-11-20 15:50:00,106.46,106.54,106.43,106.5,15300.0,93.5387,93.609,93.5124,93.5739,15300.0
2013-11-20 15:55:00,106.5,106.67,106.49,106.6,32800.0,93.5739,93.7232,93.5651,93.6617,32800.0
2013-11-21 09:30:00,107.12,107.12,106.76,107.0,16000.0,94.1186,94.1186,93.8023,94.0132,16000.0
2013-11-21 09:35:00,107.03,107.11,106.71,106.71,9500.0,94.0395,94.1098,93.7584,93.7584,9500.0
2013-11-21 09:40:00,106.7,106.97,106.7,106.95,9900.0,93.7496,93.9868,93.7496,93.9693,9900.0
2013-11-21 09:45:00,106.92,106.99,106.72,106.72,4100.0,93.9429,94.0044,93.7672,93.7672,4100.0
2013-11-21 09:50:00,106.77,106.8,106.56,106.6,4900.0,93.8111,93.8375,93.6266,93.6617,4900.0
2013-11-21 09:55:00,106.59,106.87,106.59,106.79,8900.0,93.6529,93.899,93.6529,93.8287,8900.0
2013-11-21 10:00:00,106.78,106.89,106.6,106.61,8200.0,93.8199,93.9165,93.6617,93.6705,8200.0
2013-11-21 10:05:00,106.67,106.84,106.63,106.84,4100.0,93.7232,93.8726,93.6881,93.8726,4100.0
2013-11-21 10:10:00,106.79,106.96,106.79,106.95,7400.0,93.8287,93.978,93.8287,93.9693,7400.0
2013-11-21 10:15:00,106.96,107.11,106.96,107.05,6000.0,93.978,94.1098,93.978,94.0571,6000.0
2013-11-21 10:20:00,107.05,107.15,107.02,107.07,8400.0,94.0571,94.145,94.0308,94.0747,8400.0
2013-11-21 10:25:00,107.08,107.18,107.08,107.1,6000.0,94.0835,94.1713,94.0835,94.101,6000.0
2013-11-21 10:30:00,107.1,107.39,107.1,107.39,7400.0,94.101,94.3559,94.101,94.3559,7400.0
2013-11-21 10:35:00,107.4,107.4,107.24,107.24,4400.0,94.3646,94.3646,94.2241,94.2241,4400.0
2013-11-21 10:40:00,107.26,107.44,107.25,107.3,9600.0,94.2416,94.3998,94.2328,94.2768,9600.0
2013-11-21 10:45:00,107.31,107.31,107.27,107.3,5500.0,94.2856,94.2856,94.2504,94.2768,5500.0
2013-11-21 10:50:00,107.3,107.37,107.22,107.23,4600.0,94.2768,94.3383,94.2065,94.2153,4600.0
2013-11-21 10:55:00,107.23,107.23,107.1,107.11,4800.0,94.2153,94.2153,94.101,94.1098,4800.0
2013-11-21 11:00:00,107.09,107.23,107.09,107.23,5500.0,94.0923,94.2153,94.0923,94.2153,5500.0
2013-11-21 11:05:00,107.24,107.24,107.16,107.16,2500.0,94.2241,94.2241,94.1538,94.1538,2500.0
2013-11-21 11:10:00,107.15,107.18,107.06,107.06,5400.0,94.145,94.1713,94.0659,94.0659,5400.0
2013-11-21 11:15:00,107.07,107.17,107.06,107.11,3800.0,94.0747,94.1626,94.0659,94.1098,3800.0
2013-11-21 11:20:00,107.1,107.2,107.04,107.04,5000.0,94.101,94.1889,94.0483,94.0483,5000.0
2013-11-21 11:25:00,107.05,107.05,106.94,106.98,6500.0,94.0571,94.0571,93.9605,93.9956,6500.0
2013-11-21 11:30:00,106.98,107.04,106.97,107.01,3700.0,93.9956,94.0483,93.9868,94.022,3700.0
2013-11-21 11:35:00,107.01,107.04,106.97,106.98,4400.0,94.022,94.0483,93.9868,93.9956,4400.0
2013-11-21 11:40:00,107.01,107.12,106.98,107.11,4000.0,94.022,94.1186,93.9956,94.1098,4000.0
2013-11-21 11:45:00,107.12,107.23,107.12,107.23,3100.0,94.1186,94.2153,94.1186,94.2153,3100.0
2013-11-21 11:50:00,107.26,107.36,107.25,107.36,2900.0,94.2416,94.3295,94.2328,94.3295,2900.0
2013-11-21 11:55:00,107.35,107.44,107.32,107.39,2200.0,94.3207,94.3998,94.2943,94.3559,2200.0
2013-11-21 12:00:00,107.42,107.49,107.42,107.45,2400.0,94.3822,94.4437,94.3822,94.4086,2400.0
2013-11-21 12:05:00,107.43,107.59,107.43,107.59,5600.0,94.391,94.5316,94.391,94.5316,5600.0
2013-11-21 12:10:00,107.57,107.57,107.45,107.49,3900.0,94.514,94.514,94.4086,94.4437,3900.0
2013-11-21 12:15:00,107.48,107.56,107.48,107.55,3400.0,94.4349,94.5052,94.4349,94.4964,3400.0
2013-11-21 12:20:00,107.54,107.58,107.51,107.55,2400.0,94.4876,94.5228,94.4613,94.4964,2400.0
2013-11-21 12:25:00,107.54,107.65,107.51,107.65,4600.0,94.4876,94.5843,94.4613,94.5843,4600.0
2013-11-21 12:30:00,107.65,107.66,107.59,107.6,4600.0,94.5843,94.5931,94.5316,94.5404,4600.0
2013-11-21 12:35:00,107.61,107.65,107.59,107.64,2000.0,94.5491,94.5843,94.5316,94.5755,2000.0
2013-11-21 12:40:00,107.61,107.62,107.6,107.62,1400.0,94.5491,94.5579,94.5404,94.5579,1400.0
2013-11-21 12:45:00,107.62,107.64,107.51,107.51,2600.0,94.5579,94.5755,94.4613,94.4613,2600.0
2013-11-21 12:50:00,107.49,107.51,107.47,107.47,3800.0,94.4437,94.4613,94.4261,94.4261,3800.0
2013-11-21 12:55:00,107.49,107.49,107.41,107.41,2400.0,94.4437,94.4437,94.3734,94.3734,2400.0
2013-11-21 13:00:00,107.36,107.43,107.36,107.43,1100.0,94.3295,94.391,94.3295,94.391,1100.0
2013-11-21 13:05:00,107.41,107.48,107.39,107.46,3600.0,94.3734,94.4349,94.3559,94.4174,3600.0
2013-11-21 13:10:00,107.45,107.48,107.42,107.48,6800.0,94.4086,94.4349,94.3822,94.4349,6800.0
2013-11-21 13:15:00,107.48,107.49,107.41,107.49,2100.0,94.4349,94.4437,94.3734,94.4437,2100.0
2013-11-21 13:20:00,107.5,107.53,107.5,107.52,6000.0,94.4525,94.4789,94.4525,94.4701,6000.0
2013-11-21 13:25:00,107.54,107.6,107.5,107.55,4800.0,94.4876,94.5404,94.4525,94.4964,4800.0
2013-11-21 13:30:00,107.54,107.57,107.52,107.52,1400.0,94.4876,94.514,94.4701,94.4701,1400.0
2013-11-21 13:35:00,107.52,107.62,107.52,107.62,3900.0,94.4701,94.5579,94.4701,94.5579,3900.0
2013-11-21 13:40:00,107.63,107.67,107.6,107.67,7800.0,94.5667,94.6019,94.5404,94.6019,7800.0
2013-11-21 13:45:00,107.64,107.72,107.63,107.72,3000.0,94.5755,94.6458,94.5667,94.6458,3000.0
2013-11-21 13:50:00,107.72,107.73,107.68,107.71,900.0,94.6458,94.6546,94.6107,94.637,900.0
2013-11-21 13:55:00,107.71,107.73,107.62,107.67,3100.0,94.637,94.6546,94.5579,94.6019,3100.0
2013-11-21 14:00:00,107.69,107.76,107.69,107.72,2700.0,94.6194,94.6809,94.6194,94.6458,2700.0
2013-11-21 14:05:00,107.7,107.71,107.64,107.67,1900.0,94.6282,94.637,94.5755,94.6019,1900.0
2013-11-21 14:10:00,107.67,107.68,107.64,107.65,2100.0,94.6019,94.6107,94.5755,94.5843,2100.0
2013-11-21 14:15:00,107.64,107.71,107.61,107.71,3500.0,94.5755,94.637,94.5491,94.637,3500.0
2013-11-21 14:20:00,107.73,107.75,107.61,107.61,3400.0,94.6546,94.6722,94.5491,94.5491,3400.0
2013-11-21 14:25:00,107.61,107.61,107.55,107.55,5600.0,94.5491,94.5491,94.4964,94.4964,5600.0
2013-11-21 14:30:00,107.54,107.54,107.45,107.45,7000.0,94.4876,94.4876,94.4086,94.4086,7000.0
2013-11-21 14:35:00,107.45,107.48,107.38,107.42,4500.0,94.4086,94.4349,94.3471,94.3822,4500.0
2013-11-21 14:40:00,107.41,107.51,107.4,107.48,5000.0,94.3734,94.4613,94.3646,94.4349,5000.0
2013-11-21 14:45:00,107.46,107.48,107.4,107.41,1500.0,94.4174,94.4349,94.3646,94.3734,1500.0
2013-11-21 14:50:00,107.41,107.49,107.41,107.41,6200.0,94.3734,94.4437,94.3734,94.3734,6200.0
2013-11-21 14:55:00,107.4,107.46,107.38,107.39,7800.0,94.3646,94.4174,94.3471,94.3559,7800.0
2013-11-21 15:00:00,107.39,107.43,107.38,107.41,11900.0,94.3559,94.391,94.3471,94.3734,11900.0
2013-11-21 15:05:00,107.45,107.45,107.42,107.42,3700.0,94.4086,94.4086,94.3822,94.3822,3700.0
2013-11-21 15:10:00,107.43,107.44,107.29,107.3,13100.0,94.391,94.3998,94.268,94.2768,13100.0
2013-11-21 15:15:00,107.31,107.4,107.28,107.28,9900.0,94.2856,94.3646,94.2592,94.2592,9900.0
2013-11-21 15:20:00,107.27,107.28,107.2,107.21,18400.0,94.2504,94.2592,94.1889,94.1977,18400.0
2013-11-21 15:25:00,107.21,107.24,107.2,107.24,9800.0,94.1977,94.2241,94.1889,94.2241,9800.0
2013-11-21 15:30:00,107.25,107.36,107.25,107.32,6000.0,94.2328,94.3295,94.2328,94.2943,6000.0
2013-11-21 15:35:00,107.31,107.38,107.3,107.38,5300.0,94.2856,94.3471,94.2768,94.3471,5300.0
2013-11-21 15:40:00,107.39,107.45,107.34,107.43,9500.0,94.3559,94.4086,94.3119,94.391,9500.0
2013-11-21 15:45:00,107.44,107.44,107.22,107.25,25100.0,94.3998,94.3998,94.2065,94.2328,25100.0
2013-11-21 15:50:00,107.25,107.27,107.13,107.19,42900.0,94.2328,94.2504,94.1274,94.1801,42900.0
2013-11-21 15:55:00,107.19,107.44,107.18,107.38,70000.0,94.1801,94.3998,94.1713,94.3471,70000.0
2013-11-22 09:30:00,107.47,107.49,107.27,107.37,13600.0,94.4261,94.4437,94.2504,94.3383,13600.0
2013-11-22 09:35:00,107.37,107.4,107.22,107.22,2800.0,94.3383,94.3646,94.2065,94.2065,2800.0
2013-11-22 09:40:00,107.27,107.32,107.16,107.21,2100.0,94.2504,94.2943,94.1538,94.1977,2100.0
2013-11-22 09:45:00,107.2,107.28,107.13,107.27,9000.0,94.1889,94.2592,94.1274,94.2504,9000.0
2013-11-22 09:50:00,107.25,107.41,107.25,107.41,3000.0,94.2328,94.3734,94.2328,94.3734,3000.0
2013-11-22 09:55:00,107.4,107.42,107.15,107.15,4200.0,94.3646,94.3822,94.145,94.145,4200.0
2013-11-22 10:00:00,107.21,107.23,107.07,107.23,3300.0,94.1977,94.2153,94.0747,94.2153,3300.0
2013-11-22 10:05:00,107.24,107.24,107.11,107.12,5100.0,94.2241,94.2241,94.1098,94.1186,5100.0
2013-11-22 10:10:00,107.1,107.24,107.1,107.17,3900.0,94.101,94.2241,94.101,94.1626,3900.0
2013-11-22 10:15:00,107.09,107.15,107.08,107.12,6700.0,94.0923,94.145,94.0835,94.1186,6700.0
2013-11-22 10:20:00,107.11,107.11,106.88,106.9,10500.0,94.1098,94.1098,93.9078,93.9253,10500.0
2013-11-22 10:25:00,106.88,106.92,106.77,106.8,6900.0,93.9078,93.9429,93.8111,93.8375,6900.0
2013-11-22 10:30:00,106.81,106.82,106.75,106.81,1900.0,93.8462,93.855,93.7935,93.8462,1900.0
2013-11-22 10:35:00,106.82,106.95,106.81,106.86,3600.0,93.855,93.9693,93.8462,93.8902,3600.0
2013-11-22 10:40:00,106.86,107.06,106.86,106.99,3600.0,93.8902,94.0659,93.8902,94.0044,3600.0
2013-11-22 10:45:00,106.98,106.98,106.85,106.88,3400.0,93.9956,93.9956,93.8814,93.9078,3400.0
2013-11-22 10:50:00,106.89,106.9,106.84,106.9,1500.0,93.9165,93.9253,93.8726,93.9253,1500.0
2013-11-22 10:55:00,106.93,107.06,106.92,107.03,2700.0,93.9517,94.0659,93.9429,94.0395,2700.0
2013-11-22 11:00:00,107.01,107.03,106.96,106.96,4500.0,94.022,94.0395,93.978,93.978,4500.0
2013-11-22 11:05:00,106.95,107.02,106.95,107.02,7100.0,93.9693,94.0308,93.9693,94.0308,7100.0
2013-11-22 11:10:00,107.03,107.03,106.92,106.98,3900.0,94.0395,94.0395,93.9429,93.9956,3900.0
2013-11-22 11:15:00,106.97,107.05,106.97,107.05,1900.0,93.9868,94.0571,93.9868,94.0571,1900.0
2013-11-22 11:20:00,106.99,107.2,106.98,107.19,7000.0,94.0044,94.1889,93.9956,94.1801,7000.0
2013-11-22 11:25:00,107.16,107.17,107.09,107.17,9400.0,94.1538,94.1626,94.0923,94.1626,9400.0
2013-11-22 11:30:00,107.18,107.33,107.17,107.31,6000.0,94.1713,94.3031,94.1626,94.2856,6000.0
2013-11-22 11:35:00,107.33,107.35,107.24,107.27,3100.0,94.3031,94.3207,94.2241,94.2504,3100.0
2013-11-22 11:40:00,107.24,107.27,107.19,107.21,9400.0,94.2241,94.2504,94.1801,94.1977,9400.0
2013-11-22 11:45:00,107.19,107.28,107.19,107.23,7000.0,94.1801,94.2592,94.1801,94.2153,7000.0
2013-11-22 11:50:00,107.23,107.23,107.18,107.18,3200.0,94.2153,94.2153,94.1713,94.1713,3200.0
2013-11-22 11:55:00,107.21,107.39,107.21,107.39,3800.0,94.1977,94.3559,94.1977,94.3559,3800.0
2013-11-22 12:00:00,107.4,107.45,107.37,107.37,4200.0,94.3646,94.4086,94.3383,94.3383,4200.0
2013-11-22 12:05:00,107.39,107.4,107.31,107.36,3800.0,94.3559,94.3646,94.2856,94.3295,3800.0
2013-11-22 12:10:00,107.38,107.49,107.38,107.46,4100.0,94.3471,94.4437,94.3471,94.4174,4100.0
2013-11-22 12:15:00,107.45,107.49,107.43,107.48,3200.0,94.4086,94.4437,94.391,94.4349,3200.0
2013-11-22 12:20:00,107.45,107.55,107.42,107.42,11600.0,94.4086,94.4964,94.3822,94.3822,11600.0
2013-11-22 12:25:00,107.44,107.47,107.44,107.47,3300.0,94.3998,94.4261,94.3998,94.4261,3300.0
2013-11-22 12:30:00,107.44,107.44,107.35,107.35,4100.0,94.3998,94.3998,94.3207,94.3207,4100.0
2013-11-22 12:35:00,107.37,107.37,107.29,107.3,2100.0,94.3383,94.3383,94.268,94.2768,2100.0
2013-11-22 12:40:00,107.31,107.34,107.31,107.31,1300.0,94.2856,94.3119,94.2856,94.2856,1300.0
2013-11-22 12:45:00,107.31,107.35,107.29,107.31,4900.0,94.2856,94.3207,94.268,94.2856,4900.0
2013-11-22 12:50:00,107.3,107.33,107.3,107.33,2500.0,94.2768,94.3031,94.2768,94.3031,2500.0
2013-11-22 12:55:00,107.34,107.42,107.34,107.42,2700.0,94.3119,94.3822,94.3119,94.3822,2700.0
2013-11-22 13:00:00,107.42,107.42,107.37,107.39,3100.0,94.3822,94.3822,94.3383,94.3559,3100.0
2013-11-22 13:05:00,107.37,107.43,107.37,107.4,4600.0,94.3383,94.391,94.3383,94.3646,4600.0
2013-11-22 13:10:00,107.44,107.48,107.43,107.46,5000.0,94.3998,94.4349,94.391,94.4174,5000.0
2013-11-22 13:15:00,107.46,107.46,107.39,107.4,2900.0,94.4174,94.4174,94.3559,94.3646,2900.0
2013-11-22 13:20:00,107.39,107.39,107.34,107.34,7600.0,94.3559,94.3559,94.3119,94.3119,7600.0
2013-11-22 13:25:00,107.33,107.37,107.3,107.33,6100.0,94.3031,94.3383,94.2768,94.3031,6100.0
2013-11-22 13:30:00,107.33,107.34,107.32,107.32,2000.0,94.3031,94.3119,94.2943,94.2943,2000.0
2013-11-22 13:35:00,107.33,107.34,107.27,107.27,5500.0,94.3031,94.3119,94.2504,94.2504,5500.0
2013-11-22 13:40:00,107.27,107.27,107.17,107.24,4600.0,94.2504,94.2504,94.1626,94.2241,4600.0
2013-11-22 13:45:00,107.19,107.19,107.14,107.14,3400.0,94.1801,94.1801,94.1362,94.1362,3400.0
2013-11-22 13:50:00,107.14,107.14,107.05,107.05,4800.0,94.1362,94.1362,94.0571,94.0571,4800.0
2013-11-22 13:55:00,107.07,107.08,107.02,107.08,3000.0,94.0747,94.0835,94.0308,94.0835,3000.0
2013-11-22 14:00:00,107.09,107.2,107.09,107.2,3600.0,94.0923,94.1889,94.0923,94.1889,3600.0
2013-11-22 14:05:00,107.18,107.19,107.08,107.12,5200.0,94.1713,94.1801,94.0835,94.1186,5200.0
2013-11-22 14:10:00,107.16,107.17,107.06,107.09,4200.0,94.1538,94.1626,94.0659,94.0923,4200.0
2013-11-22 14:15:00,107.09,107.19,107.08,107.19,6400.0,94.0923,94.1801,94.0835,94.1801,6400.0
2013-11-22 14:20:00,107.18,107.19,107.13,107.18,5200.0,94.1713,94.1801,94.1274,94.1713,5200.0
2013-11-22 14:25:00,107.18,107.21,107.12,107.18,6900.0,94.1713,94.1977,94.1186,94.1713,6900.0
2013-11-22 14:30:00,107.2,107.2,107.14,107.15,3600.0,94.1889,94.1889,94.1362,94.145,3600.0
2013-11-22 14:35:00,107.15,107.15,107.11,107.11,8100.0,94.145,94.145,94.1098,94.1098,8100.0
2013-11-22 14:40:00,107.1,107.13,107.08,107.09,13400.0,94.101,94.1274,94.0835,94.0923,13400.0
2013-11-22 14:45:00,107.09,107.15,107.07,107.08,7800.0,94.0923,94.145,94.0747,94.0835,7800.0
2013-11-22 14:50:00,107.07,107.1,107.06,107.08,8400.0,94.0747,94.101,94.0659,94.0835,8400.0
2013-11-22 14:55:00,107.07,107.1,107.04,107.08,8400.0,94.0747,94.101,94.0483,94.0835,8400.0
2013-11-22 15:00:00,107.08,107.1,107.06,107.08,9300.0,94.0835,94.101,94.0659,94.0835,9300.0
2013-11-22 15:05:00,107.1,107.1,107.08,107.09,6800.0,94.101,94.101,94.0835,94.0923,6800.0
2013-11-22 15:10:00,107.08,107.14,107.07,107.14,7600.0,94.0835,94.1362,94.0747,94.1362,7600.0
2013-11-22 15:15:00,107.14,107.29,107.14,107.25,6700.0,94.1362,94.268,94.1362,94.2328,6700.0
2013-11-22 15:20:00,107.26,107.26,107.23,107.24,11800.0,94.2416,94.2416,94.2153,94.2241,11800.0
2013-11-22 15:25:00,107.24,107.27,107.15,107.17,10200.0,94.2241,94.2504,94.145,94.1626,10200.0
2013-11-22 15:30:00,107.18,107.21,107.15,107.21,11000.0,94.1713,94.1977,94.145,94.1977,11000.0
2013-11-22 15:35:00,107.21,107.24,107.18,107.22,14600.0,94.1977,94.2241,94.1713,94.2065,14600.0
2013-11-22 15:40:00,107.22,107.29,107.19,107.27,12200.0,94.2065,94.268,94.1801,94.2504,12200.0
2013-11-22 15:45:00,107.28,107.34,107.27,107.34,18200.0,94.2592,94.3119,94.2504,94.3119,18200.0
2013-11-22 15:50:00,107.34,107.45,107.33,107.44,20200.0,94.3119,94.4086,94.3031,94.3998,20200.0
2013-11-22 15:55:00,107.45,107.49,107.39,107.45,44200.0,94.4086,94.4437,94.3559,94.4086,44200.0
2013-11-25 09:30:00,107.49,107.71,107.49,107.69,9400.0,94.4437,94.637,94.4437,94.6194,9400.0
2013-11-25 09:35:00,107.89,107.89,107.49,107.73,2300.0,94.7952,94.7952,94.4437,94.6546,2300.0
2013-11-25 09:40:00,107.66,107.75,107.31,107.31,2000.0,94.5931,94.6722,94.2856,94.2856,2000.0
2013-11-25 09:45:00,107.26,107.53,107.26,107.3,4600.0,94.2416,94.4789,94.2416,94.2768,4600.0
2013-11-25 09:50:00,107.31,107.41,107.31,107.32,3500.0,94.2856,94.3734,94.2856,94.2943,3500.0
2013-11-25 09:55:00,107.26,107.31,107.23,107.27,2200.0,94.2416,94.2856,94.2153,94.2504,2200.0
2013-11-25 10:00:00,107.26,107.27,107.15,107.19,3700.0,94.2416,94.2504,94.145,94.1801,3700.0
2013-11-25 10:05:00,107.18,107.18,107.07,107.07,5400.0,94.1713,94.1713,94.0747,94.0747,5400.0
2013-11-25 10:10:00,107.07,107.21,107.07,107.21,5000.0,94.0747,94.1977,94.0747,94.1977,5000.0
2013-11-25 10:15:00,107.2,107.2,107.04,107.17,5000.0,94.1889,94.1889,94.0483,94.1626,5000.0
2013-11-25 10:20:00,107.14,107.23,107.13,107.13,5000.0,94.1362,94.2153,94.1274,94.1274,5000.0
2013-11-25 10:25:00,107.17,107.24,107.11,107.15,9700.0,94.1626,94.2241,94.1098,94.145,9700.0
2013-11-25 10:30:00,107.16,107.22,107.08,107.08,3000.0,94.1538,94.2065,94.0835,94.0835,3000.0
2013-11-25 10:35:00,107.14,107.26,107.13,107.15,6200.0,94.1362,94.2416,94.1274,94.145,6200.0
2013-11-25 10:40:00,107.12,107.15,107.11,107.13,14700.0,94.1186,94.145,94.1098,94.1274,14700.0
2013-11-25 10:45:00,107.12,107.26,107.11,107.25,12700.0,94.1186,94.2416,94.1098,94.2328,12700.0
2013-11-25 10:50:00,107.25,107.26,107.11,107.13,3700.0,94.2328,94.2416,94.1098,94.1274,3700.0
2013-11-25 10:55:00,107.14,107.19,107.05,107.09,7400.0,94.1362,94.1801,94.0571,94.0923,7400.0
2013-11-25 11:00:00,107.11,107.18,107.03,107.18,5900.0,94.1098,94.1713,94.0395,94.1713,5900.0
2013-11-25 11:05:00,107.13,107.18,107.11,107.12,12500.0,94.1274,94.1713,94.1098,94.1186,12500.0
2013-11-25 11:10:00,107.13,107.16,107.06,107.13,3200.0,94.1274,94.1538,94.0659,94.1274,3200.0
2013-11-25 11:15:00,107.13,107.2,107.12,107.19,5100.0,94.1274,94.1889,94.1186,94.1801,5100.0
2013-11-25 11:20:00,107.2,107.22,107.16,107.19,7600.0,94.1889,94.2065,94.1538,94.1801,7600.0
2013-11-25 11:25:00,107.15,107.2,107.15,107.19,6300.0,94.145,94.1889,94.145,94.1801,6300.0
2013-11-25 11:30:00,107.18,107.21,107.0,107.09,17800.0,94.1713,94.1977,94.0132,94.0923,17800.0
2013-11-25 11:35:00,107.13,107.15,107.04,107.05,4400.0,94.1274,94.145,94.0483,94.0571,4400.0
2013-11-25 11:40:00,107.07,107.07,106.95,106.95,8900.0,94.0747,94.0747,93.9693,93.9693,8900.0
2013-11-25 11:45:00,106.92,106.96,106.9,106.93,5200.0,93.9429,93.978,93.9253,93.9517,5200.0
2013-11-25 11:50:00,106.94,106.94,106.85,106.89,10200.0,93.9605,93.9605,93.8814,93.9165,10200.0
2013-11-25 11:55:00,106.89,106.94,106.81,106.81,4500.0,93.9165,93.9605,93.8462,93.8462,4500.0
2013-11-25 12:00:00,106.9,106.98,106.9,106.98,2000.0,93.9253,93.9956,93.9253,93.9956,2000.0
2013-11-25 12:05:00,106.98,106.98,106.93,106.94,4100.0,93.9956,93.9956,93.9517,93.9605,4100.0
2013-11-25 12:10:00,106.95,106.95,106.84,106.84,6500.0,93.9693,93.9693,93.8726,93.8726,6500.0
2013-11-25 12:15:00,106.87,106.88,106.83,106.85,4300.0,93.899,93.9078,93.8638,93.8814,4300.0
2013-11-25 12:20:00,106.85,106.87,106.83,106.86,4800.0,93.8814,93.899,93.8638,93.8902,4800.0
2013-11-25 12:25:00,106.86,106.88,106.82,106.82,8400.0,93.8902,93.9078,93.855,93.855,8400.0
2013-11-25 12:30:00,106.81,106.86,106.81,106.84,2500.0,93.8462,93.8902,93.8462,93.8726,2500.0
2013-11-25 12:35:00,106.84,106.84,106.78,106.81,9200.0,93.8726,93.8726,93.8199,93.8462,9200.0
2013-11-25 12:40:00,106.84,106.85,106.79,106.79,8100.0,93.8726,93.8814,93.8287,93.8287,8100.0
2013-11-25 12:45:00,106.79,106.84,106.79,106.83,1400.0,93.8287,93.8726,93.8287,93.8638,1400.0
2013-11-25 12:50:00,106.8,106.83,106.73,106.76,6000.0,93.8375,93.8638,93.776,93.8023,6000.0
2013-11-25 12:55:00,106.76,106.76,106.64,106.64,8700.0,93.8023,93.8023,93.6969,93.6969,8700.0
2013-11-25 13:00:00,106.65,106.68,106.62,106.62,6500.0,93.7057,93.732,93.6793,93.6793,6500.0
2013-11-25 13:05:00,106.62,106.65,106.57,106.64,8100.0,93.6793,93.7057,93.6354,93.6969,8100.0
2013-11-25 13:10:00,106.61,106.64,106.56,106.56,11100.0,93.6705,93.6969,93.6266,93.6266,11100.0
2013-11-25 13:15:00,106.58,106.58,106.52,106.52,7400.0,93.6442,93.6442,93.5914,93.5914,7400.0
2013-11-25 13:20:00,106.53,106.58,106.53,106.57,7100.0,93.6002,93.6442,93.6002,93.6354,7100.0
2013-11-25 13:25:00,106.56,106.61,106.55,106.58,8500.0,93.6266,93.6705,93.6178,93.6442,8500.0
2013-11-25 13:30:00,106.6,106.65,106.55,106.65,6100.0,93.6617,93.7057,93.6178,93.7057,6100.0
2013-11-25 13:35:00,106.65,106.72,106.64,106.7,10300.0,93.7057,93.7672,93.6969,93.7496,10300.0
2013-11-25 13:40:00,106.71,106.76,106.7,106.75,9500.0,93.7584,93.8023,93.7496,93.7935,9500.0
2013-11-25 13:45:00,106.75,106.82,106.75,106.8,3900.0,93.7935,93.855,93.7935,93.8375,3900.0
2013-11-25 13:50:00,106.77,106.79,106.73,106.77,4400.0,93.8111,93.8287,93.776,93.8111,4400.0
2013-11-25 13:55:00,106.75,106.82,106.75,106.77,3300.0,93.7935,93.855,93.7935,93.8111,3300.0
2013-11-25 14:00:00,106.77,106.84,106.77,106.84,3800.0,93.8111,93.8726,93.8111,93.8726,3800.0
2013-11-25 14:05:00,106.84,106.84,106.74,106.74,6000.0,93.8726,93.8726,93.7847,93.7847,6000.0
2013-11-25 14:10:00,106.77,106.81,106.76,106.79,6700.0,93.8111,93.8462,93.8023,93.8287,6700.0
2013-11-25 14:15:00,106.8,106.82,106.76,106.76,4800.0,93.8375,93.855,93.8023,93.8023,4800.0
2013-11-25 14:20:00,106.75,106.77,106.63,106.63,10100.0,93.7935,93.8111,93.6881,93.6881,10100.0
2013-11-25 14:25:00,106.6,106.62,106.52,106.54,7100.0,93.6617,93.6793,93.5914,93.609,7100.0
2013-11-25 14:30:00,106.54,106.54,106.41,106.41,13300.0,93.609,93.609,93.4948,93.4948,13300.0
2013-11-25 14:35:00,106.43,106.43,106.34,106.34,12600.0,93.5124,93.5124,93.4333,93.4333,12600.0
2013-11-25 14:40:00,106.33,106.33,106.26,106.26,9600.0,93.4245,93.4245,93.363,93.363,9600.0
2013-11-25 14:45:00,106.27,106.33,106.11,106.16,21100.0,93.3718,93.4245,93.2312,93.2751,21100.0
2013-11-25 14:50:00,106.16,106.28,106.16,106.26,14200.0,93.2751,93.3806,93.2751,93.363,14200.0
2013-11-25 14:55:00,106.27,106.36,106.27,106.34,8600.0,93.3718,93.4509,93.3718,93.4333,8600.0
2013-11-25 15:00:00,106.34,106.36,106.25,106.25,6500.0,93.4333,93.4509,93.3542,93.3542,6500.0
2013-11-25 15:05:00,106.27,106.31,106.12,106.15,11400.0,93.3718,93.4069,93.24,93.2664,11400.0
2013-11-25 15:10:00,106.13,106.14,105.97,106.02,31300.0,93.2488,93.2576,93.1082,93.1521,31300.0
2013-11-25 15:15:00,106.02,106.09,106.01,106.06,16400.0,93.1521,93.2136,93.1433,93.1873,16400.0
2013-11-25 15:20:00,106.09,106.12,106.05,106.08,16100.0,93.2136,93.24,93.1785,93.2048,16100.0
2013-11-25 15:25:00,106.1,106.3,106.09,106.29,12800.0,93.2224,93.3981,93.2136,93.3894,12800.0
2013-11-25 15:30:00,106.27,106.31,106.22,106.26,14500.0,93.3718,93.4069,93.3279,93.363,14500.0
2013-11-25 15:35:00,106.27,106.3,106.21,106.22,23600.0,93.3718,93.3981,93.3191,93.3279,23600.0
2013-11-25 15:40:00,106.2,106.32,106.19,106.31,14700.0,93.3103,93.4157,93.3015,93.4069,14700.0
2013-11-25 15:45:00,106.32,106.44,106.32,106.38,30100.0,93.4157,93.5212,93.4157,93.4684,30100.0
2013-11-25 15:50:00,106.37,106.41,106.36,106.37,27300.0,93.4597,93.4948,93.4509,93.4597,27300.0
2013-11-25 15:55:00,106.36,106.51,106.36,106.48,50700.0,93.4509,93.5827,93.4509,93.5563,50700.0
2013-11-26 09:30:00,106.72,106.98,106.67,106.85,17000.0,93.7672,93.9956,93.7232,93.8814,17000.0
2013-11-26 09:35:00,106.88,106.91,106.4,106.49,9300.0,93.9078,93.9341,93.486,93.5651,9300.0
2013-11-26 09:40:00,106.54,106.63,106.44,106.46,5800.0,93.609,93.6881,93.5212,93.5387,5800.0
2013-11-26 09:45:00,106.5,106.52,106.3,106.52,5100.0,93.5739,93.5914,93.3981,93.5914,5100.0
2013-11-26 09:50:00,106.47,106.56,106.37,106.48,7400.0,93.5475,93.6266,93.4597,93.5563,7400.0
2013-11-26 09:55:00,106.53,106.8,106.52,106.76,7000.0,93.6002,93.8375,93.5914,93.8023,7000.0
2013-11-26 10:00:00,106.8,106.8,106.58,106.58,7200.0,93.8375,93.8375,93.6442,93.6442,7200.0
2013-11-26 10:05:00,106.62,106.72,106.58,106.61,5500.0,93.6793,93.7672,93.6442,93.6705,5500.0
2013-11-26 10:10:00,106.67,106.86,106.64,106.84,7500.0,93.7232,93.8902,93.6969,93.8726,7500.0
2013-11-26 10:15:00,106.84,106.97,106.83,106.87,32600.0,93.8726,93.9868,93.8638,93.899,32600.0
2013-11-26 10:20:00,106.86,106.9,106.73,106.85,5600.0,93.8902,93.9253,93.776,93.8814,5600.0
2013-11-26 10:25:00,106.86,106.92,106.82,106.84,6800.0,93.8902,93.9429,93.855,93.8726,6800.0
2013-11-26 10:30:00,106.8,106.83,106.67,106.7,8600.0,93.8375,93.8638,93.7232,93.7496,8600.0
2013-11-26 10:35:00,106.7,106.8,106.7,106.74,5700.0,93.7496,93.8375,93.7496,93.7847,5700.0
2013-11-26 10:40:00,106.78,106.82,106.44,106.53,25200.0,93.8199,93.855,93.5212,93.6002,25200.0
2013-11-26 10:45:00,106.53,106.59,106.44,106.54,5800.0,93.6002,93.6529,93.5212,93.609,5800.0
2013-11-26 10:50:00,106.55,106.55,106.47,106.51,7000.0,93.6178,93.6178,93.5475,93.5827,7000.0
2013-11-26 10:55:00,106.51,106.51,106.31,106.37,12800.0,93.5827,93.5827,93.4069,93.4597,12800.0
2013-11-26 11:00:00,106.37,106.39,106.32,106.38,9900.0,93.4597,93.4772,93.4157,93.4684,9900.0
2013-11-26 11:05:00,106.4,106.62,106.39,106.62,21300.0,93.486,93.6793,93.4772,93.6793,21300.0
2013-11-26 11:10:00,106.59,106.65,106.58,106.64,12100.0,93.6529,93.7057,93.6442,93.6969,12100.0
2013-11-26 11:15:00,106.64,106.81,106.63,106.69,13900.0,93.6969,93.8462,93.6881,93.7408,13900.0
2013-11-26 11:20:00,106.67,106.72,106.64,106.72,12300.0,93.7232,93.7672,93.6969,93.7672,12300.0
2013-11-26 11:25:00,106.72,106.88,106.72,106.85,18400.0,93.7672,93.9078,93.7672,93.8814,18400.0
2013-11-26 11:30:00,106.84,106.97,106.82,106.96,16300.0,93.8726,93.9868,93.855,93.978,16300.0
2013-11-26 11:35:00,106.95,107.16,106.95,107.16,3100.0,93.9693,94.1538,93.9693,94.1538,3100.0
2013-11-26 11:40:00,107.16,107.4,107.16,107.38,10400.0,94.1538,94.3646,94.1538,94.3471,10400.0
2013-11-26 11:45:00,107.4,107.42,107.38,107.41,4000.0,94.3646,94.3822,94.3471,94.3734,4000.0
2013-11-26 11:50:00,107.42,107.43,107.36,107.38,4100.0,94.3822,94.391,94.3295,94.3471,4100.0
2013-11-26 11:55:00,107.39,107.39,107.36,107.36,3900.0,94.3559,94.3559,94.3295,94.3295,3900.0
2013-11-26 12:00:00,107.34,107.45,107.34,107.45,5900.0,94.3119,94.4086,94.3119,94.4086,5900.0
2013-11-26 12:05:00,107.44,107.53,107.43,107.53,5800.0,94.3998,94.4789,94.391,94.4789,5800.0
2013-11-26 12:10:00,107.53,107.59,107.51,107.57,17900.0,94.4789,94.5316,94.4613,94.514,17900.0
2013-11-26 12:15:00,107.59,107.75,107.57,107.75,6000.0,94.5316,94.6722,94.514,94.6722,6000.0
2013-11-26 12:20:00,107.75,107.82,107.74,107.75,9800.0,94.6722,94.7337,94.6634,94.6722,9800.0
2013-11-26 12:25:00,107.75,107.75,107.66,107.72,5700.0,94.6722,94.6722,94.5931,94.6458,5700.0
2013-11-26 12:30:00,107.72,107.75,107.67,107.67,6500.0,94.6458,94.6722,94.6019,94.6019,6500.0
2013-11-26 12:35:00,107.7,107.7,107.64,107.66,7500.0,94.6282,94.6282,94.5755,94.5931,7500.0
2013-11-26 12:40:00,107.67,107.75,107.66,107.73,4500.0,94.6019,94.6722,94.5931,94.6546,4500.0
2013-11-26 12:45:00,107.76,107.9,107.73,107.9,12400.0,94.6809,94.804,94.6546,94.804,12400.0
2013-11-26 12:50:00,107.91,107.94,107.56,107.68,34000.0,94.8127,94.8391,94.5052,94.6107,34000.0
2013-11-26 12:55:00,107.68,107.7,107.49,107.52,7500.0,94.6107,94.6282,94.4437,94.4701,7500.0
2013-11-26 13:00:00,107.53,107.53,107.41,107.41,9700.0,94.4789,94.4789,94.3734,94.3734,9700.0
2013-11-26 13:05:00,107.43,107.56,107.43,107.56,3900.0,94.391,94.5052,94.391,94.5052,3900.0
2013-11-26 13:10:00,107.57,107.69,107.57,107.68,5800.0,94.514,94.6194,94.514,94.6107,5800.0
2013-11-26 13:15:00,107.69,107.76,107.68,107.73,5800.0,94.6194,94.6809,94.6107,94.6546,5800.0
2013-11-26 13:20:00,107.73,107.82,107.72,107.82,4100.0,94.6546,94.7337,94.6458,94.7337,4100.0
2013-11-26 13:25:00,107.85,107.85,107.76,107.78,4600.0,94.76,94.76,94.6809,94.6985,4600.0
2013-11-26 13:30:00,107.77,107.9,107.77,107.89,5600.0,94.6897,94.804,94.6897,94.7952,5600.0
2013-11-26 13:35:00,107.9,107.92,107.87,107.91,6700.0,94.804,94.8215,94.7776,94.8127,6700.0
2013-11-26 13:40:00,107.92,107.98,107.92,107.98,8700.0,94.8215,94.8742,94.8215,94.8742,8700.0
2013-11-26 13:45:00,107.98,107.98,107.8,107.81,10500.0,94.8742,94.8742,94.7161,94.7249,10500.0
2013-11-26 13:50:00,107.81,107.82,107.73,107.73,8000.0,94.7249,94.7337,94.6546,94.6546,8000.0
2013-11-26 13:55:00,107.74,107.8,107.73,107.8,2800.0,94.6634,94.7161,94.6546,94.7161,2800.0
2013-11-26 14:00:00,107.81,107.81,107.67,107.71,5200.0,94.7249,94.7249,94.6019,94.637,5200.0
2013-11-26 14:05:00,107.72,107.73,107.69,107.71,5000.0,94.6458,94.6546,94.6194,94.637,5000.0
2013-11-26 14:10:00,107.73,107.77,107.71,107.77,4000.0,94.6546,94.6897,94.637,94.6897,4000.0
2013-11-26 14:15:00,107.77,107.78,107.73,107.75,11600.0,94.6897,94.6985,94.6546,94.6722,11600.0
2013-11-26 14:20:00,107.75,107.75,107.66,107.7,12900.0,94.6722,94.6722,94.5931,94.6282,12900.0
2013-11-26 14:25:00,107.7,107.7,107.57,107.59,6200.0,94.6282,94.6282,94.514,94.5316,6200.0
2013-11-26 14:30:00,107.59,107.66,107.59,107.63,6300.0,94.5316,94.5931,94.5316,94.5667,6300.0
2013-11-26 14:35:00,107.61,107.65,107.59,107.63,4800.0,94.5491,94.5843,94.5316,94.5667,4800.0
2013-11-26 14:40:00,107.63,107.68,107.6,107.62,10600.0,94.5667,94.6107,94.5404,94.5579,10600.0
2013-11-26 14:45:00,107.62,107.66,107.59,107.66,3400.0,94.5579,94.5931,94.5316,94.5931,3400.0
2013-11-26 14:50:00,107.64,107.67,107.64,107.64,3200.0,94.5755,94.6019,94.5755,94.5755,3200.0
2013-11-26 14:55:00,107.64,107.64,107.61,107.62,7500.0,94.5755,94.5755,94.5491,94.5579,7500.0
2013-11-26 15:00:00,107.61,107.62,107.6,107.61,4700.0,94.5491,94.5579,94.5404,94.5491,4700.0
2013-11-26 15:05:00,107.6,107.62,107.56,107.62,6600.0,94.5404,94.5579,94.5052,94.5579,6600.0
2013-11-26 15:10:00,107.62,107.69,107.62,107.67,8000.0,94.5579,94.6194,94.5579,94.6019,8000.0
2013-11-26 15:15:00,107.68,107.79,107.68,107.77,11300.0,94.6107,94.7073,94.6107,94.6897,11300.0
2013-11-26 15:20:00,107.77,107.89,107.77,107.89,8800.0,94.6897,94.7952,94.6897,94.7952,8800.0
2013-11-26 15:25:00,107.9,107.92,107.88,107.91,7300.0,94.804,94.8215,94.7864,94.8127,7300.0
2013-11-26 15:30:00,107.9,108.0,107.9,107.99,11300.0,94.804,94.8918,94.804,94.883,11300.0
2013-11-26 15:35:00,107.99,108.06,107.98,108.05,15900.0,94.883,94.9445,94.8742,94.9357,15900.0
2013-11-26 15:40:00,108.05,108.14,108.01,108.01,25400.0,94.9357,95.0148,94.9006,94.9006,25400.0
2013-11-26 15:45:00,108.0,108.02,107.65,107.7,36100.0,94.8918,94.9094,94.5843,94.6282,36100.0
2013-11-26 15:50:00,107.7,107.84,107.6,107.74,43700.0,94.6282,94.7512,94.5404,94.6634,43700.0
2013-11-26 15:55:00,107.74,108.01,107.72,107.92,163200.0,94.6634,94.9006,94.6458,94.8215,163200.0
2013-11-27 09:30:00,107.94,107.94,106.81,106.81,30000.0,94.8391,94.8391,93.8462,93.8462,30000.0
2013-11-27 09:35:00,106.91,107.28,106.91,107.21,10300.0,93.9341,94.2592,93.9341,94.1977,10300.0
2013-11-27 09:40:00,107.23,107.23,107.06,107.1,10600.0,94.2153,94.2153,94.0659,94.101,10600.0
2013-11-27 09:45:00,107.11,107.43,107.1,107.35,9400.0,94.1098,94.391,94.101,94.3207,9400.0
2013-11-27 09:50:00,107.38,107.54,107.36,107.54,7000.0,94.3471,94.4876,94.3295,94.4876,7000.0
2013-11-27 09:55:00,107.55,107.65,107.4,107.51,16700.0,94.4964,94.5843,94.3646,94.4613,16700.0
2013-11-27 10:00:00,107.51,107.58,107.32,107.43,15400.0,94.4613,94.5228,94.2943,94.391,15400.0
2013-11-27 10:05:00,107.41,107.49,107.39,107.46,8600.0,94.3734,94.4437,94.3559,94.4174,8600.0
2013-11-27 10:10:00,107.46,107.53,107.21,107.23,13300.0,94.4174,94.4789,94.1977,94.2153,13300.0
2013-11-27 10:15:00,107.24,107.32,107.24,107.28,6700.0,94.2241,94.2943,94.2241,94.2592,6700.0
2013-11-27 10:20:00,107.29,107.29,107.25,107.26,7900.0,94.268,94.268,94.2328,94.2416,7900.0
2013-11-27 10:25:00,107.25,107.34,107.25,107.26,7000.0,94.2328,94.3119,94.2328,94.2416,7000.0
2013-11-27 10:30:00,107.25,107.32,107.22,107.31,5700.0,94.2328,94.2943,94.2065,94.2856,5700.0
2013-11-27 10:35:00,107.3,107.31,107.11,107.11,27700.0,94.2768,94.2856,94.1098,94.1098,27700.0
2013-11-27 10:40:00,107.1,107.18,107.03,107.03,7800.0,94.101,94.1713,94.0395,94.0395,7800.0
2013-11-27 10:45:00,106.98,106.98,106.84,106.87,6300.0,93.9956,93.9956,93.8726,93.899,6300.0
2013-11-27 10:50:00,106.88,106.99,106.84,106.98,17200.0,93.9078,94.0044,93.8726,93.9956,17200.0
2013-11-27 10:55:00,106.99,106.99,106.95,106.95,5800.0,94.0044,94.0044,93.9693,93.9693,5800.0
2013-11-27 11:00:00,106.95,107.16,106.95,107.16,2200.0,93.9693,94.1538,93.9693,94.1538,2200.0
2013-11-27 11:05:00,107.18,107.25,107.17,107.23,4200.0,94.1713,94.2328,94.1626,94.2153,4200.0
2013-11-27 11:10:00,107.23,107.45,107.23,107.41,4700.0,94.2153,94.4086,94.2153,94.3734,4700.0
2013-11-27 11:15:00,107.41,107.49,107.36,107.46,14800.0,94.3734,94.4437,94.3295,94.4174,14800.0
2013-11-27 11:20:00,107.44,107.44,107.24,107.24,7100.0,94.3998,94.3998,94.2241,94.2241,7100.0
2013-11-27 11:25:00,107.23,107.23,107.18,107.22,5900.0,94.2153,94.2153,94.1713,94.2065,5900.0
2013-11-27 11:30:00,107.23,107.26,107.21,107.21,3900.0,94.2153,94.2416,94.1977,94.1977,3900.0
2013-11-27 11:35:00,107.24,107.24,107.19,107.24,1600.0,94.2241,94.2241,94.1801,94.2241,1600.0
2013-11-27 11:40:00,107.22,107.23,107.13,107.18,10700.0,94.2065,94.2153,94.1274,94.1713,10700.0
2013-11-27 11:45:00,107.17,107.25,107.17,107.24,3900.0,94.1626,94.2328,94.1626,94.2241,3900.0
2013-11-27 11:50:00,107.26,107.3,107.22,107.22,4300.0,94.2416,94.2768,94.2065,94.2065,4300.0
2013-11-27 11:55:00,107.22,107.22,107.15,107.16,3900.0,94.2065,94.2065,94.145,94.1538,3900.0
2013-11-27 12:00:00,107.18,107.28,107.14,107.28,11400.0,94.1713,94.2592,94.1362,94.2592,11400.0
2013-11-27 12:05:00,107.27,107.34,107.24,107.29,6500.0,94.2504,94.3119,94.2241,94.268,6500.0
2013-11-27 12:10:00,107.29,107.34,107.28,107.32,16600.0,94.268,94.3119,94.2592,94.2943,16600.0
2013-11-27 12:15:00,107.31,107.31,107.28,107.28,5500.0,94.2856,94.2856,94.2592,94.2592,5500.0
2013-11-27 12:20:00,107.27,107.27,107.21,107.24,4500.0,94.2504,94.2504,94.1977,94.2241,4500.0
2013-11-27 12:25:00,107.22,107.22,107.15,107.15,7200.0,94.2065,94.2065,94.145,94.145,7200.0
2013-11-27 12:30:00,107.15,107.21,107.08,107.2,11600.0,94.145,94.1977,94.0835,94.1889,11600.0
2013-11-27 12:35:00,107.18,107.23,107.17,107.17,2900.0,94.1713,94.2153,94.1626,94.1626,2900.0
2013-11-27 12:40:00,107.19,107.19,107.14,107.15,4300.0,94.1801,94.1801,94.1362,94.145,4300.0
2013-11-27 12:45:00,107.16,107.17,107.06,107.06,11900.0,94.1538,94.1626,94.0659,94.0659,11900.0
2013-11-27 12:50:00,107.07,107.12,106.96,107.12,8700.0,94.0747,94.1186,93.978,94.1186,8700.0
2013-11-27 12:55:00,107.12,107.16,106.98,107.01,4800.0,94.1186,94.1538,93.9956,94.022,4800.0
2013-11-27 13:00:00,106.98,107.05,106.98,107.05,1600.0,93.9956,94.0571,93.9956,94.0571,1600.0
2013-11-27 13:05:00,107.06,107.19,107.06,107.13,4100.0,94.0659,94.1801,94.0659,94.1274,4100.0
2013-11-27 13:10:00,107.13,107.13,107.05,107.12,12000.0,94.1274,94.1274,94.0571,94.1186,12000.0
2013-11-27 13:15:00,107.12,107.15,107.0,107.03,7000.0,94.1186,94.145,94.0132,94.0395,7000.0
2013-11-27 13:20:00,107.01,107.12,107.01,107.05,14800.0,94.022,94.1186,94.022,94.0571,14800.0
2013-11-27 13:25:00,107.04,107.1,107.03,107.06,3700.0,94.0483,94.101,94.0395,94.0659,3700.0
2013-11-27 13:30:00,107.04,107.04,106.98,107.0,5900.0,94.0483,94.0483,93.9956,94.0132,5900.0
2013-11-27 13:35:00,107.0,107.0,106.96,106.98,2600.0,94.0132,94.0132,93.978,93.9956,2600.0
2013-11-27 13:40:00,106.98,107.04,106.97,106.99,5200.0,93.9956,94.0483,93.9868,94.0044,5200.0
2013-11-27 13:45:00,107.0,107.06,107.0,107.04,3800.0,94.0132,94.0659,94.0132,94.0483,3800.0
2013-11-27 13:50:00,107.03,107.05,107.0,107.01,6300.0,94.0395,94.0571,94.0132,94.022,6300.0
2013-11-27 13:55:00,107.01,107.04,107.0,107.02,5900.0,94.022,94.0483,94.0132,94.0308,5900.0
2013-11-27 14:00:00,106.99,107.08,106.99,107.06,4900.0,94.0044,94.0835,94.0044,94.0659,4900.0
2013-11-27 14:05:00,107.07,107.07,107.01,107.03,2800.0,94.0747,94.0747,94.022,94.0395,2800.0
2013-11-27 14:10:00,107.04,107.08,106.98,106.98,8700.0,94.0483,94.0835,93.9956,93.9956,8700.0
2013-11-27 14:15:00,106.98,107.06,106.98,107.04,4200.0,93.9956,94.0659,93.9956,94.0483,4200.0
2013-11-27 14:20:00,107.01,107.04,106.98,107.0,6500.0,94.022,94.0483,93.9956,94.0132,6500.0
2013-11-27 14:25:00,107.01,107.04,107.01,107.03,3200.0,94.022,94.0483,94.022,94.0395,3200.0
2013-11-27 14:30:00,107.04,107.07,107.0,107.05,9900.0,94.0483,94.0747,94.0132,94.0571,9900.0
2013-11-27 14:35:00,107.04,107.06,107.0,107.04,5500.0,94.0483,94.0659,94.0132,94.0483,5500.0
2013-11-27 14:40:00,107.03,107.06,107.02,107.03,6700.0,94.0395,94.0659,94.0308,94.0395,6700.0
2013-11-27 14:45:00,107.02,107.11,107.02,107.08,9500.0,94.0308,94.1098,94.0308,94.0835,9500.0
2013-11-27 14:50:00,107.09,107.12,107.07,107.07,4600.0,94.0923,94.1186,94.0747,94.0747,4600.0
2013-11-27 14:55:00,107.08,107.09,106.95,106.95,9600.0,94.0835,94.0923,93.9693,93.9693,9600.0
2013-11-27 15:00:00,106.98,107.01,106.98,106.99,5400.0,93.9956,94.022,93.9956,94.0044,5400.0
2013-11-27 15:05:00,106.99,107.02,106.97,106.99,7200.0,94.0044,94.0308,93.9868,94.0044,7200.0
2013-11-27 15:10:00,106.99,107.0,106.97,107.0,7400.0,94.0044,94.0132,93.9868,94.0132,7400.0
2013-11-27 15:15:00,106.99,107.01,106.92,106.92,9000.0,94.0044,94.022,93.9429,93.9429,9000.0
2013-11-27 15:20:00,106.92,107.0,106.92,106.97,6500.0,93.9429,94.0132,93.9429,93.9868,6500.0
2013-11-27 15:25:00,106.99,107.02,106.97,106.98,12200.0,94.0044,94.0308,93.9868,93.9956,12200.0
2013-11-27 15:30:00,106.99,107.0,106.97,106.98,10000.0,94.0044,94.0132,93.9868,93.9956,10000.0
2013-11-27 15:35:00,106.99,107.02,106.97,106.98,22500.0,94.0044,94.0308,93.9868,93.9956,22500.0
2013-11-27 15:40:00,106.98,107.0,106.96,106.99,12300.0,93.9956,94.0132,93.978,94.0044,12300.0
2013-11-27 15:45:00,107.0,107.0,106.96,106.99,20800.0,94.0132,94.0132,93.978,94.0044,20800.0
2013-11-27 15:50:00,106.98,107.03,106.96,107.02,29600.0,93.9956,94.0395,93.978,94.0308,29600.0
2013-11-27 15:55:00,107.02,107.03,106.93,106.96,40100.0,94.0308,94.0395,93.9517,93.978,40100.0
2013-11-29 09:30:00,107.16,107.6,107.16,107.32,11000.0,94.1538,94.5404,94.1538,94.2943,11000.0
2013-11-29 09:35:00,107.35,107.75,107.35,107.53,9700.0,94.3207,94.6722,94.3207,94.4789,9700.0
2013-11-29 09:40:00,107.55,107.58,107.43,107.43,5000.0,94.4964,94.5228,94.391,94.391,5000.0
2013-11-29 09:45:00,107.47,107.68,107.41,107.63,4200.0,94.4261,94.6107,94.3734,94.5667,4200.0
2013-11-29 09:50:00,107.64,107.77,107.56,107.73,6400.0,94.5755,94.6897,94.5052,94.6546,6400.0
2013-11-29 09:55:00,107.69,107.7,107.24,107.25,18200.0,94.6194,94.6282,94.2241,94.2328,18200.0
2013-11-29 10:00:00,107.25,107.26,107.05,107.12,14100.0,94.2328,94.2416,94.0571,94.1186,14100.0
2013-11-29 10:05:00,107.13,107.13,106.9,106.97,5600.0,94.1274,94.1274,93.9253,93.9868,5600.0
2013-11-29 10:10:00,106.98,107.43,106.98,107.32,6300.0,93.9956,94.391,93.9956,94.2943,6300.0
2013-11-29 10:15:00,107.34,107.41,107.29,107.41,6000.0,94.3119,94.3734,94.268,94.3734,6000.0
2013-11-29 10:20:00,107.46,107.52,107.33,107.34,6400.0,94.4174,94.4701,94.3031,94.3119,6400.0
2013-11-29 10:25:00,107.32,107.39,107.28,107.38,3400.0,94.2943,94.3559,94.2592,94.3471,3400.0
2013-11-29 10:30:00,107.37,107.46,107.3,107.32,9000.0,94.3383,94.4174,94.2768,94.2943,9000.0
2013-11-29 10:35:00,107.31,107.31,107.2,107.2,8100.0,94.2856,94.2856,94.1889,94.1889,8100.0
2013-11-29 10:40:00,107.22,107.23,107.15,107.2,4500.0,94.2065,94.2153,94.145,94.1889,4500.0
2013-11-29 10:45:00,107.19,107.22,107.14,107.21,3800.0,94.1801,94.2065,94.1362,94.1977,3800.0
2013-11-29 10:50:00,107.22,107.27,107.22,107.25,4400.0,94.2065,94.2504,94.2065,94.2328,4400.0
2013-11-29 10:55:00,107.25,107.29,107.22,107.22,4100.0,94.2328,94.268,94.2065,94.2065,4100.0
2013-11-29 11:00:00,107.23,107.37,107.17,107.37,5800.0,94.2153,94.3383,94.1626,94.3383,5800.0
2013-11-29 11:05:00,107.34,107.49,107.34,107.38,6100.0,94.3119,94.4437,94.3119,94.3471,6100.0
2013-11-29 11:10:00,107.38,107.51,107.37,107.48,7800.0,94.3471,94.4613,94.3383,94.4349,7800.0
2013-11-29 11:15:00,107.45,107.48,107.37,107.39,13200.0,94.4086,94.4349,94.3383,94.3559,13200.0
2013-11-29 11:20:00,107.38,107.39,107.34,107.39,1200.0,94.3471,94.3559,94.3119,94.3559,1200.0
2013-11-29 11:25:00,107.4,107.45,107.37,107.37,7200.0,94.3646,94.4086,94.3383,94.3383,7200.0
2013-11-29 11:30:00,107.39,107.42,107.38,107.4,3400.0,94.3559,94.3822,94.3471,94.3646,3400.0
2013-11-29 11:35:00,107.39,107.4,107.35,107.38,3000.0,94.3559,94.3646,94.3207,94.3471,3000.0
2013-11-29 11:40:00,107.36,107.36,107.25,107.25,3600.0,94.3295,94.3295,94.2328,94.2328,3600.0
2013-11-29 11:45:00,107.25,107.36,107.23,107.36,4200.0,94.2328,94.3295,94.2153,94.3295,4200.0
2013-11-29 11:50:00,107.36,107.4,107.34,107.4,3200.0,94.3295,94.3646,94.3119,94.3646,3200.0
2013-11-29 11:55:00,107.41,107.41,107.36,107.38,2400.0,94.3734,94.3734,94.3295,94.3471,2400.0
2013-11-29 12:00:00,107.38,107.43,107.38,107.38,3100.0,94.3471,94.391,94.3471,94.3471,3100.0
2013-11-29 12:05:00,107.39,107.39,107.3,107.35,4500.0,94.3559,94.3559,94.2768,94.3207,4500.0
2013-11-29 12:10:00,107.37,107.38,107.31,107.33,3100.0,94.3383,94.3471,94.2856,94.3031,3100.0
2013-11-29 12:15:00,107.38,107.41,107.3,107.35,5500.0,94.3471,94.3734,94.2768,94.3207,5500.0
2013-11-29 12:20:00,107.33,107.4,107.31,107.31,4700.0,94.3031,94.3646,94.2856,94.2856,4700.0
2013-11-29 12:25:00,107.34,107.42,107.32,107.42,2400.0,94.3119,94.3822,94.2943,94.3822,2400.0
2013-11-29 12:30:00,107.41,107.48,107.41,107.45,6100.0,94.3734,94.4349,94.3734,94.4086,6100.0
2013-11-29 12:35:00,107.47,107.52,107.4,107.52,4800.0,94.4261,94.4701,94.3646,94.4701,4800.0
2013-11-29 12:40:00,107.53,107.53,107.39,107.42,4200.0,94.4789,94.4789,94.3559,94.3822,4200.0
2013-11-29 12:45:00,107.41,107.41,107.05,107.06,13500.0,94.3734,94.3734,94.0571,94.0659,13500.0
2013-11-29 12:50:00,107.07,107.19,106.86,107.16,17700.0,94.0747,94.1801,93.8902,94.1538,17700.0
2013-11-29 12:55:00,107.14,107.25,107.0,107.15,35400.0,94.1362,94.2328,94.0132,94.145,35400.0
2013-12-02 09:30:00,106.9,106.97,106.59,106.77,29500.0,93.9253,93.9868,93.6529,93.8111,29500.0
2013-12-02 09:35:00,106.97,106.98,106.75,106.95,1800.0,93.9868,93.9956,93.7935,93.9693,1800.0
2013-12-02 09:40:00,106.91,106.91,106.64,106.73,4900.0,93.9341,93.9341,93.6969,93.776,4900.0
2013-12-02 09:45:00,106.66,106.88,106.62,106.88,5300.0,93.7145,93.9078,93.6793,93.9078,5300.0
2013-12-02 09:50:00,106.83,106.97,106.72,106.78,5900.0,93.8638,93.9868,93.7672,93.8199,5900.0
2013-12-02 09:55:00,106.79,106.84,106.63,106.73,10900.0,93.8287,93.8726,93.6881,93.776,10900.0
2013-12-02 10:00:00,106.69,106.95,106.61,106.91,10100.0,93.7408,93.9693,93.6705,93.9341,10100.0
2013-12-02 10:05:00,106.87,106.87,106.69,106.77,10600.0,93.899,93.899,93.7408,93.8111,10600.0
2013-12-02 10:10:00,106.75,106.81,106.59,106.7,10400.0,93.7935,93.8462,93.6529,93.7496,10400.0
2013-12-02 10:15:00,106.72,106.77,106.62,106.7,5900.0,93.7672,93.8111,93.6793,93.7496,5900.0
2013-12-02 10:20:00,106.73,106.82,106.52,106.71,22800.0,93.776,93.855,93.5914,93.7584,22800.0
2013-12-02 10:25:00,106.7,106.78,106.53,106.54,8900.0,93.7496,93.8199,93.6002,93.609,8900.0
2013-12-02 10:30:00,106.62,106.62,106.5,106.5,3000.0,93.6793,93.6793,93.5739,93.5739,3000.0
2013-12-02 10:35:00,106.51,106.51,106.28,106.31,10000.0,93.5827,93.5827,93.3806,93.4069,10000.0
2013-12-02 10:40:00,106.31,106.39,106.24,106.37,11500.0,93.4069,93.4772,93.3454,93.4597,11500.0
2013-12-02 10:45:00,106.39,106.49,106.29,106.48,2800.0,93.4772,93.5651,93.3894,93.5563,2800.0
2013-12-02 10:50:00,106.45,106.46,106.34,106.38,3300.0,93.5299,93.5387,93.4333,93.4684,3300.0
2013-12-02 10:55:00,106.39,106.49,106.38,106.4,15300.0,93.4772,93.5651,93.4684,93.486,15300.0
2013-12-02 11:00:00,106.38,106.49,106.35,106.37,9800.0,93.4684,93.5651,93.4421,93.4597,9800.0
2013-12-02 11:05:00,106.39,106.48,106.39,106.42,9500.0,93.4772,93.5563,93.4772,93.5036,9500.0
2013-12-02 11:10:00,106.42,106.5,106.39,106.45,3800.0,93.5036,93.5739,93.4772,93.5299,3800.0
2013-12-02 11:15:00,106.48,106.5,106.42,106.49,13500.0,93.5563,93.5739,93.5036,93.5651,13500.0
2013-12-02 11:20:00,106.49,106.59,106.49,106.54,4400.0,93.5651,93.6529,93.5651,93.609,4400.0
2013-12-02 11:25:00,106.57,106.59,106.43,106.45,8300.0,93.6354,93.6529,93.5124,93.5299,8300.0
2013-12-02 11:30:00,106.43,106.59,106.43,106.57,3700.0,93.5124,93.6529,93.5124,93.6354,3700.0
2013-12-02 11:35:00,106.56,106.6,106.51,106.58,14300.0,93.6266,93.6617,93.5827,93.6442,14300.0
2013-12-02 11:40:00,106.58,106.58,106.43,106.48,11200.0,93.6442,93.6442,93.5124,93.5563,11200.0
2013-12-02 11:45:00,106.5,106.55,106.47,106.49,7300.0,93.5739,93.6178,93.5475,93.5651,7300.0
2013-12-02 11:50:00,106.48,106.51,106.47,106.49,10300.0,93.5563,93.5827,93.5475,93.5651,10300.0
2013-12-02 11:55:00,106.5,106.52,106.46,106.47,10900.0,93.5739,93.5914,93.5387,93.5475,10900.0
2013-12-02 12:00:00,106.47,106.51,106.45,106.45,12700.0,93.5475,93.5827,93.5299,93.5299,12700.0
2013-12-02 12:05:00,106.45,106.48,106.39,106.48,8800.0,93.5299,93.5563,93.4772,93.5563,8800.0
2013-12-02 12:10:00,106.48,106.51,106.43,106.43,4800.0,93.5563,93.5827,93.5124,93.5124,4800.0
2013-12-02 12:15:00,106.44,106.5,106.42,106.47,3000.0,93.5212,93.5739,93.5036,93.5475,3000.0
2013-12-02 12:20:00,106.47,106.57,106.47,106.57,39300.0,93.5475,93.6354,93.5475,93.6354,39300.0
2013-12-02 12:25:00,106.62,106.73,106.6,106.69,3000.0,93.6793,93.776,93.6617,93.7408,3000.0
2013-12-02 12:30:00,106.7,106.7,106.63,106.69,2300.0,93.7496,93.7496,93.6881,93.7408,2300.0
2013-12-02 12:35:00,106.71,106.71,106.6,106.6,4300.0,93.7584,93.7584,93.6617,93.6617,4300.0
2013-12-02 12:40:00,106.61,106.63,106.56,106.63,3400.0,93.6705,93.6881,93.6266,93.6881,3400.0
2013-12-02 12:45:00,106.62,106.63,106.58,106.62,2000.0,93.6793,93.6881,93.6442,93.6793,2000.0
2013-12-02 12:50:00,106.62,106.62,106.59,106.61,2300.0,93.6793,93.6793,93.6529,93.6705,2300.0
2013-12-02 12:55:00,106.6,106.62,106.59,106.61,4400.0,93.6617,93.6793,93.6529,93.6705,4400.0
2013-12-02 13:00:00,106.63,106.8,106.63,106.78,5200.0,93.6881,93.8375,93.6881,93.8199,5200.0
2013-12-02 13:05:00,106.78,106.78,106.64,106.66,3700.0,93.8199,93.8199,93.6969,93.7145,3700.0
2013-12-02 13:10:00,106.67,106.67,106.63,106.66,12300.0,93.7232,93.7232,93.6881,93.7145,12300.0
2013-12-02 13:15:00,106.64,106.64,106.46,106.49,8200.0,93.6969,93.6969,93.5387,93.5651,8200.0
2013-12-02 13:20:00,106.5,106.64,106.49,106.64,3800.0,93.5739,93.6969,93.5651,93.6969,3800.0
2013-12-02 13:25:00,106.66,106.68,106.65,106.65,6000.0,93.7145,93.732,93.7057,93.7057,6000.0
2013-12-02 13:30:00,106.65,106.68,106.62,106.64,7900.0,93.7057,93.732,93.6793,93.6969,7900.0
2013-12-02 13:35:00,106.64,106.79,106.64,106.76,10300.0,93.6969,93.8287,93.6969,93.8023,10300.0
2013-12-02 13:40:00,106.74,106.74,106.56,106.61,7500.0,93.7847,93.7847,93.6266,93.6705,7500.0
2013-12-02 13:45:00,106.56,106.56,106.44,106.44,5500.0,93.6266,93.6266,93.5212,93.5212,5500.0
2013-12-02 13:50:00,106.43,106.43,106.39,106.43,8300.0,93.5124,93.5124,93.4772,93.5124,8300.0
2013-12-02 13:55:00,106.42,106.46,106.39,106.46,8800.0,93.5036,93.5387,93.4772,93.5387,8800.0
2013-12-02 14:00:00,106.47,106.49,106.4,106.4,6600.0,93.5475,93.5651,93.486,93.486,6600.0
2013-12-02 14:05:00,106.42,106.43,106.33,106.33,8800.0,93.5036,93.5124,93.4245,93.4245,8800.0
2013-12-02 14:10:00,106.33,106.34,106.23,106.24,9400.0,93.4245,93.4333,93.3366,93.3454,9400.0
2013-12-02 14:15:00,106.25,106.3,106.19,106.3,5300.0,93.3542,93.3981,93.3015,93.3981,5300.0
2013-12-02 14:20:00,106.3,106.3,106.23,106.28,8700.0,93.3981,93.3981,93.3366,93.3806,8700.0
2013-12-02 14:25:00,106.27,106.32,106.22,106.31,7000.0,93.3718,93.4157,93.3279,93.4069,7000.0
2013-12-02 14:30:00,106.31,106.31,106.2,106.21,6800.0,93.4069,93.4069,93.3103,93.3191,6800.0
2013-12-02 14:35:00,106.19,106.26,106.18,106.26,7200.0,93.3015,93.363,93.2927,93.363,7200.0
2013-12-02 14:40:00,106.25,106.25,106.11,106.11,10400.0,93.3542,93.3542,93.2312,93.2312,10400.0
2013-12-02 14:45:00,106.11,106.22,106.06,106.21,27500.0,93.2312,93.3279,93.1873,93.3191,27500.0
2013-12-02 14:50:00,106.24,106.28,106.22,106.23,6700.0,93.3454,93.3806,93.3279,93.3366,6700.0
2013-12-02 14:55:00,106.23,106.23,106.18,106.18,8200.0,93.3366,93.3366,93.2927,93.2927,8200.0
2013-12-02 15:00:00,106.18,106.26,106.15,106.23,12500.0,93.2927,93.363,93.2664,93.3366,12500.0
2013-12-02 15:05:00,106.24,106.27,106.21,106.24,4200.0,93.3454,93.3718,93.3191,93.3454,4200.0
2013-12-02 15:10:00,106.22,106.27,106.21,106.24,7900.0,93.3279,93.3718,93.3191,93.3454,7900.0
2013-12-02 15:15:00,106.22,106.26,106.22,106.23,5600.0,93.3279,93.363,93.3279,93.3366,5600.0
2013-12-02 15:20:00,106.23,106.31,106.22,106.3,19700.0,93.3366,93.4069,93.3279,93.3981,19700.0
2013-12-02 15:25:00,106.3,106.3,106.06,106.07,14800.0,93.3981,93.3981,93.1873,93.1961,14800.0
2013-12-02 15:30:00,106.07,106.08,105.85,105.93,24000.0,93.1961,93.2048,93.0028,93.0731,24000.0
2013-12-02 15:35:00,105.94,106.03,105.87,105.9,21600.0,93.0818,93.1609,93.0203,93.0467,21600.0
2013-12-02 15:40:00,105.92,105.93,105.77,105.79,21600.0,93.0643,93.0731,92.9325,92.95,21600.0
2013-12-02 15:45:00,105.78,105.82,105.74,105.74,31300.0,92.9413,92.9764,92.9061,92.9061,31300.0
2013-12-02 15:50:00,105.75,105.78,105.66,105.72,29300.0,92.9149,92.9413,92.8358,92.8885,29300.0
2013-12-02 15:55:00,105.73,105.77,105.65,105.75,49900.0,92.8973,92.9325,92.827,92.9149,49900.0
2013-12-03 09:30:00,105.26,105.76,105.25,105.46,60400.0,92.4844,92.9237,92.4756,92.6601,60400.0
2013-12-03 09:35:00,105.45,105.79,105.42,105.43,6200.0,92.6513,92.95,92.625,92.6337,6200.0
2013-12-03 09:40:00,105.42,105.48,105.32,105.38,7000.0,92.625,92.6777,92.5371,92.5898,7000.0
2013-12-03 09:45:00,105.33,105.41,105.09,105.22,8800.0,92.5459,92.6162,92.335,92.4492,8800.0
2013-12-03 09:50:00,105.19,105.48,105.16,105.38,8200.0,92.4229,92.6777,92.3965,92.5898,8200.0
2013-12-03 09:55:00,105.38,105.46,105.24,105.3,14200.0,92.5898,92.6601,92.4668,92.5195,14200.0
2013-12-03 10:00:00,105.29,105.33,105.15,105.24,23800.0,92.5107,92.5459,92.3877,92.4668,23800.0
2013-12-03 10:05:00,105.25,105.31,105.11,105.14,15700.0,92.4756,92.5283,92.3526,92.3789,15700.0
2013-12-03 10:10:00,105.15,105.17,104.97,104.97,10900.0,92.3877,92.4053,92.2296,92.2296,10900.0
2013-12-03 10:15:00,104.99,105.03,104.86,105.03,10200.0,92.2471,92.2823,92.1329,92.2823,10200.0
2013-12-03 10:20:00,105.02,105.04,104.71,104.71,15800.0,92.2735,92.2911,92.0011,92.0011,15800.0
2013-12-03 10:25:00,104.75,104.87,104.69,104.8,12100.0,92.0363,92.1417,91.9836,92.0802,12100.0
2013-12-03 10:30:00,104.8,104.82,104.67,104.78,12400.0,92.0802,92.0978,91.966,92.0626,12400.0
2013-12-03 10:35:00,104.79,104.83,104.74,104.79,16300.0,92.0714,92.1066,92.0275,92.0714,16300.0
2013-12-03 10:40:00,104.78,105.1,104.69,105.06,12600.0,92.0626,92.3438,91.9836,92.3086,12600.0
2013-12-03 10:45:00,105.02,105.25,105.02,105.18,12200.0,92.2735,92.4756,92.2735,92.4141,12200.0
2013-12-03 10:50:00,105.26,105.27,105.13,105.14,15700.0,92.4844,92.4932,92.3702,92.3789,15700.0
2013-12-03 10:55:00,105.14,105.14,104.92,104.94,10400.0,92.3789,92.3789,92.1856,92.2032,10400.0
2013-12-03 11:00:00,104.95,105.13,104.86,104.93,10100.0,92.212,92.3702,92.1329,92.1944,10100.0
2013-12-03 11:05:00,104.93,105.13,104.88,105.06,18400.0,92.1944,92.3702,92.1505,92.3086,18400.0
2013-12-03 11:10:00,105.07,105.13,105.04,105.09,5700.0,92.3174,92.3702,92.2911,92.335,5700.0
2013-12-03 11:15:00,105.11,105.12,104.77,104.77,14900.0,92.3526,92.3614,92.0538,92.0538,14900.0
2013-12-03 11:20:00,104.78,104.88,104.78,104.85,9400.0,92.0626,92.1505,92.0626,92.1241,9400.0
2013-12-03 11:25:00,104.86,104.95,104.71,104.89,12400.0,92.1329,92.212,92.0011,92.1593,12400.0
2013-12-03 11:30:00,104.89,104.95,104.74,104.75,9400.0,92.1593,92.212,92.0275,92.0363,9400.0
2013-12-03 11:35:00,104.77,104.8,104.73,104.77,7000.0,92.0538,92.0802,92.0187,92.0538,7000.0
2013-12-03 11:40:00,104.76,104.76,104.62,104.73,12100.0,92.0451,92.0451,91.9221,92.0187,12100.0
2013-12-03 11:45:00,104.72,104.72,104.46,104.49,13800.0,92.0099,92.0099,91.7815,91.8078,13800.0
2013-12-03 11:50:00,104.49,104.62,104.44,104.56,15200.0,91.8078,91.9221,91.7639,91.8693,15200.0
2013-12-03 11:55:00,104.6,104.75,104.58,104.63,8100.0,91.9045,92.0363,91.8869,91.9308,8100.0
2013-12-03 12:00:00,104.63,104.65,104.53,104.53,9400.0,91.9308,91.9484,91.843,91.843,9400.0
2013-12-03 12:05:00,104.55,104.69,104.55,104.6,8200.0,91.8605,91.9836,91.8605,91.9045,8200.0
2013-12-03 12:10:00,104.63,104.66,104.49,104.61,13200.0,91.9308,91.9572,91.8078,91.9133,13200.0
2013-12-03 12:15:00,104.59,104.6,104.5,104.52,6700.0,91.8957,91.9045,91.8166,91.8342,6700.0
2013-12-03 12:20:00,104.51,104.64,104.51,104.64,7900.0,91.8254,91.9396,91.8254,91.9396,7900.0
2013-12-03 12:25:00,104.63,104.68,104.53,104.55,5600.0,91.9308,91.9748,91.843,91.8605,5600.0
2013-12-03 12:30:00,104.53,104.64,104.49,104.64,7700.0,91.843,91.9396,91.8078,91.9396,7700.0
2013-12-03 12:35:00,104.62,104.64,104.51,104.51,8700.0,91.9221,91.9396,91.8254,91.8254,8700.0
2013-12-03 12:40:00,104.52,104.55,104.46,104.52,16000.0,91.8342,91.8605,91.7815,91.8342,16000.0
2013-12-03 12:45:00,104.54,104.55,104.39,104.39,10400.0,91.8518,91.8605,91.72,91.72,10400.0
2013-12-03 12:50:00,104.39,104.46,104.39,104.44,8600.0,91.72,91.7815,91.72,91.7639,8600.0
2013-12-03 12:55:00,104.44,104.55,104.41,104.53,9000.0,91.7639,91.8605,91.7375,91.843,9000.0
2013-12-03 13:00:00,104.55,104.58,104.36,104.37,12700.0,91.8605,91.8869,91.6936,91.7024,12700.0
2013-12-03 13:05:00,104.37,104.39,104.32,104.34,14500.0,91.7024,91.72,91.6585,91.676,14500.0
2013-12-03 13:10:00,104.34,104.38,104.29,104.31,12800.0,91.676,91.7112,91.6321,91.6497,12800.0
2013-12-03 13:15:00,104.3,104.34,104.24,104.33,10900.0,91.6409,91.676,91.5882,91.6672,10900.0
2013-12-03 13:20:00,104.32,104.33,104.14,104.15,9400.0,91.6585,91.6672,91.5003,91.5091,9400.0
2013-12-03 13:25:00,104.14,104.18,103.92,104.0,23500.0,91.5003,91.5355,91.307,91.3773,23500.0
2013-12-03 13:30:00,104.0,104.13,103.98,104.12,9200.0,91.3773,91.4915,91.3597,91.4827,9200.0
2013-12-03 13:35:00,104.14,104.14,104.02,104.05,9600.0,91.5003,91.5003,91.3949,91.4212,9600.0
2013-12-03 13:40:00,104.05,104.1,103.89,103.93,31100.0,91.4212,91.4652,91.2807,91.3158,31100.0
2013-12-03 13:45:00,103.95,104.0,103.92,103.96,5600.0,91.3334,91.3773,91.307,91.3422,5600.0
2013-12-03 13:50:00,103.96,104.01,103.9,103.95,12100.0,91.3422,91.3861,91.2894,91.3334,12100.0
2013-12-03 13:55:00,103.93,104.01,103.93,103.93,12200.0,91.3158,91.3861,91.3158,91.3158,12200.0
2013-12-03 14:00:00,103.95,103.97,103.87,103.9,18200.0,91.3334,91.3509,91.2631,91.2894,18200.0
2013-12-03 14:05:00,103.88,103.9,103.77,103.78,34200.0,91.2719,91.2894,91.1752,91.184,34200.0
2013-12-03 14:10:00,103.77,103.84,103.75,103.76,16700.0,91.1752,91.2367,91.1576,91.1664,16700.0
2013-12-03 14:15:00,103.75,103.77,103.52,103.59,20400.0,91.1576,91.1752,90.9556,91.0171,20400.0
2013-12-03 14:20:00,103.59,103.62,103.57,103.58,24500.0,91.0171,91.0434,90.9995,91.0083,24500.0
2013-12-03 14:25:00,103.56,103.6,103.49,103.52,35500.0,90.9907,91.0259,90.9292,90.9556,35500.0
2013-12-03 14:30:00,103.48,103.64,103.48,103.64,17600.0,90.9204,91.061,90.9204,91.061,17600.0
2013-12-03 14:35:00,103.63,103.8,103.61,103.74,15900.0,91.0522,91.2016,91.0346,91.1489,15900.0
2013-12-03 14:40:00,103.74,103.85,103.73,103.81,10500.0,91.1489,91.2455,91.1401,91.2104,10500.0
2013-12-03 14:45:00,103.79,103.8,103.75,103.78,15600.0,91.1928,91.2016,91.1576,91.184,15600.0
2013-12-03 14:50:00,103.78,103.8,103.74,103.75,22200.0,91.184,91.2016,91.1489,91.1576,22200.0
2013-12-03 14:55:00,103.76,103.79,103.74,103.76,16700.0,91.1664,91.1928,91.1489,91.1664,16700.0
2013-12-03 15:00:00,103.76,103.76,103.65,103.67,16100.0,91.1664,91.1664,91.0698,91.0874,16100.0
2013-12-03 15:05:00,103.66,103.68,103.47,103.48,33000.0,91.0786,91.0961,90.9116,90.9204,33000.0
2013-12-03 15:10:00,103.48,103.49,103.35,103.35,18700.0,90.9204,90.9292,90.8062,90.8062,18700.0
2013-12-03 15:15:00,103.36,103.39,103.22,103.27,43900.0,90.815,90.8413,90.692,90.7359,43900.0
2013-12-03 15:20:00,103.27,103.31,103.21,103.25,28200.0,90.7359,90.771,90.6832,90.7183,28200.0
2013-12-03 15:25:00,103.24,103.31,103.22,103.3,28100.0,90.7095,90.771,90.692,90.7623,28100.0
2013-12-03 15:30:00,103.31,103.37,103.25,103.35,38900.0,90.771,90.8238,90.7183,90.8062,38900.0
2013-12-03 15:35:00,103.35,103.52,103.35,103.48,28200.0,90.8062,90.9556,90.8062,90.9204,28200.0
2013-12-03 15:40:00,103.49,103.5,103.4,103.5,30300.0,90.9292,90.938,90.8501,90.938,30300.0
2013-12-03 15:45:00,103.51,103.61,103.46,103.6,65600.0,90.9468,91.0346,90.9028,91.0259,65600.0
2013-12-03 15:50:00,103.59,103.75,103.54,103.64,66400.0,91.0171,91.1576,90.9731,91.061,66400.0
2013-12-03 15:55:00,103.64,103.81,103.57,103.65,101200.0,91.061,91.2104,90.9995,91.0698,101200.0
2013-12-04 09:30:00,103.3,103.58,103.11,103.41,32500.0,90.7623,91.0083,90.5953,90.8589,32500.0
2013-12-04 09:35:00,103.32,103.4,103.19,103.19,6900.0,90.7798,90.8501,90.6656,90.6656,6900.0
2013-12-04 09:40:00,103.25,103.55,103.24,103.34,21100.0,90.7183,90.9819,90.7095,90.7974,21100.0
2013-12-04 09:45:00,103.33,103.88,103.33,103.8,22900.0,90.7886,91.2719,90.7886,91.2016,22900.0
2013-12-04 09:50:00,103.86,103.86,103.59,103.64,14000.0,91.2543,91.2543,91.0171,91.061,14000.0
2013-12-04 09:55:00,103.57,103.59,103.37,103.4,19200.0,90.9995,91.0171,90.8238,90.8501,19200.0
2013-12-04 10:00:00,103.38,103.67,103.38,103.62,20800.0,90.8326,91.0874,90.8326,91.0434,20800.0
2013-12-04 10:05:00,103.62,103.71,103.62,103.66,14600.0,91.0434,91.1225,91.0434,91.0786,14600.0
2013-12-04 10:10:00,103.66,103.79,103.65,103.79,14000.0,91.0786,91.1928,91.0698,91.1928,14000.0
2013-12-04 10:15:00,103.81,103.9,103.81,103.83,6600.0,91.2104,91.2894,91.2104,91.2279,6600.0
2013-12-04 10:20:00,103.85,103.98,103.84,103.91,18800.0,91.2455,91.3597,91.2367,91.2982,18800.0
2013-12-04 10:25:00,103.9,103.96,103.7,103.75,14800.0,91.2894,91.3422,91.1137,91.1576,14800.0
2013-12-04 10:30:00,103.76,103.91,103.76,103.79,9700.0,91.1664,91.2982,91.1664,91.1928,9700.0
2013-12-04 10:35:00,103.76,103.85,103.72,103.76,9600.0,91.1664,91.2455,91.1313,91.1664,9600.0
2013-12-04 10:40:00,103.77,103.86,103.73,103.77,8700.0,91.1752,91.2543,91.1401,91.1752,8700.0
2013-12-04 10:45:00,103.77,103.82,103.72,103.79,9400.0,91.1752,91.2191,91.1313,91.1928,9400.0
2013-12-04 10:50:00,103.8,103.83,103.7,103.74,15600.0,91.2016,91.2279,91.1137,91.1489,15600.0
2013-12-04 10:55:00,103.73,103.75,103.63,103.72,10600.0,91.1401,91.1576,91.0522,91.1313,10600.0
2013-12-04 11:00:00,103.71,103.81,103.59,103.71,19700.0,91.1225,91.2104,91.0171,91.1225,19700.0
2013-12-04 11:05:00,103.7,103.76,103.68,103.7,13800.0,91.1137,91.1664,91.0961,91.1137,13800.0
2013-12-04 11:10:00,103.73,103.77,103.68,103.68,16800.0,91.1401,91.1752,91.0961,91.0961,16800.0
2013-12-04 11:15:00,103.69,103.72,103.68,103.71,12500.0,91.1049,91.1313,91.0961,91.1225,12500.0
2013-12-04 11:20:00,103.7,103.73,103.65,103.65,6900.0,91.1137,91.1401,91.0698,91.0698,6900.0
2013-12-04 11:25:00,103.66,103.71,103.64,103.71,11000.0,91.0786,91.1225,91.061,91.1225,11000.0
2013-12-04 11:30:00,103.73,103.9,103.73,103.83,15700.0,91.1401,91.2894,91.1401,91.2279,15700.0
2013-12-04 11:35:00,103.84,103.92,103.84,103.9,7000.0,91.2367,91.307,91.2367,91.2894,7000.0
2013-12-04 11:40:00,103.91,103.91,103.67,103.72,29100.0,91.2982,91.2982,91.0874,91.1313,29100.0
2013-12-04 11:45:00,103.7,103.7,103.57,103.59,17500.0,91.1137,91.1137,90.9995,91.0171,17500.0
2013-12-04 11:50:00,103.62,103.65,103.6,103.64,4200.0,91.0434,91.0698,91.0259,91.061,4200.0
2013-12-04 11:55:00,103.65,103.82,103.65,103.71,7500.0,91.0698,91.2191,91.0698,91.1225,7500.0
2013-12-04 12:00:00,103.7,103.74,103.61,103.64,24600.0,91.1137,91.1489,91.0346,91.061,24600.0
2013-12-04 12:05:00,103.65,103.65,103.46,103.48,7800.0,91.0698,91.0698,90.9028,90.9204,7800.0
2013-12-04 12:10:00,103.47,103.47,103.17,103.2,10600.0,90.9116,90.9116,90.648,90.6744,10600.0
2013-12-04 12:15:00,103.2,103.25,103.12,103.16,8800.0,90.6744,90.7183,90.6041,90.6393,8800.0
2013-12-04 12:20:00,103.13,103.21,103.01,103.21,10800.0,90.6129,90.6832,90.5075,90.6832,10800.0
2013-12-04 12:25:00,103.21,103.21,103.04,103.07,9300.0,90.6832,90.6832,90.5338,90.5602,9300.0
2013-12-04 12:30:00,103.07,103.26,103.06,103.24,6600.0,90.5602,90.7271,90.5514,90.7095,6600.0
2013-12-04 12:35:00,103.25,103.37,103.19,103.37,13400.0,90.7183,90.8238,90.6656,90.8238,13400.0
2013-12-04 12:40:00,103.33,103.34,103.18,103.23,11900.0,90.7886,90.7974,90.6568,90.7008,11900.0
2013-12-04 12:45:00,103.26,103.31,103.23,103.24,6900.0,90.7271,90.771,90.7008,90.7095,6900.0
2013-12-04 12:50:00,103.24,103.31,103.17,103.2,5500.0,90.7095,90.771,90.648,90.6744,5500.0
2013-12-04 12:55:00,103.2,103.31,103.2,103.26,4200.0,90.6744,90.771,90.6744,90.7271,4200.0
2013-12-04 13:00:00,103.26,103.35,103.25,103.33,4200.0,90.7271,90.8062,90.7183,90.7886,4200.0
2013-12-04 13:05:00,103.33,103.43,103.28,103.3,7400.0,90.7886,90.8765,90.7447,90.7623,7400.0
2013-12-04 13:10:00,103.32,103.32,103.12,103.12,3700.0,90.7798,90.7798,90.6041,90.6041,3700.0
2013-12-04 13:15:00,103.11,103.12,103.01,103.05,5700.0,90.5953,90.6041,90.5075,90.5426,5700.0
2013-12-04 13:20:00,103.06,103.13,102.82,102.86,13800.0,90.5514,90.6129,90.3405,90.3757,13800.0
2013-12-04 13:25:00,102.85,102.88,102.75,102.79,7500.0,90.3669,90.3932,90.279,90.3142,7500.0
2013-12-04 13:30:00,102.74,102.82,102.55,102.82,11700.0,90.2702,90.3405,90.1033,90.3405,11700.0
2013-12-04 13:35:00,102.82,102.92,102.78,102.89,11800.0,90.3405,90.4284,90.3054,90.402,11800.0
2013-12-04 13:40:00,102.86,102.88,102.75,102.79,5100.0,90.3757,90.3932,90.279,90.3142,5100.0
2013-12-04 13:45:00,102.79,102.9,102.79,102.88,4200.0,90.3142,90.4108,90.3142,90.3932,4200.0
2013-12-04 13:50:00,102.83,102.91,102.75,102.91,15300.0,90.3493,90.4196,90.279,90.4196,15300.0
2013-12-04 13:55:00,102.96,102.97,102.85,102.97,6700.0,90.4635,90.4723,90.3669,90.4723,6700.0
2013-12-04 14:00:00,102.99,103.09,102.93,103.09,8800.0,90.4899,90.5778,90.4372,90.5778,8800.0
2013-12-04 14:05:00,103.12,103.14,103.07,103.07,7900.0,90.6041,90.6217,90.5602,90.5602,7900.0
2013-12-04 14:10:00,103.08,103.29,103.05,103.15,13300.0,90.569,90.7535,90.5426,90.6305,13300.0
2013-12-04 14:15:00,103.16,103.27,103.09,103.22,8500.0,90.6393,90.7359,90.5778,90.692,8500.0
2013-12-04 14:20:00,103.22,103.22,103.03,103.03,16000.0,90.692,90.692,90.525,90.525,16000.0
2013-12-04 14:25:00,103.02,103.09,102.95,102.95,8300.0,90.5162,90.5778,90.4547,90.4547,8300.0
2013-12-04 14:30:00,102.96,103.17,102.96,103.05,10500.0,90.4635,90.648,90.4635,90.5426,10500.0
2013-12-04 14:35:00,103.05,103.2,103.04,103.09,8300.0,90.5426,90.6744,90.5338,90.5778,8300.0
2013-12-04 14:40:00,103.1,103.26,103.1,103.25,5800.0,90.5865,90.7271,90.5865,90.7183,5800.0
2013-12-04 14:45:00,103.29,103.29,103.12,103.12,5500.0,90.7535,90.7535,90.6041,90.6041,5500.0
2013-12-04 14:50:00,103.14,103.25,103.12,103.22,9200.0,90.6217,90.7183,90.6041,90.692,9200.0
2013-12-04 14:55:00,103.23,103.23,103.19,103.21,5700.0,90.7008,90.7008,90.6656,90.6832,5700.0
2013-12-04 15:00:00,103.24,103.27,103.02,103.04,8700.0,90.7095,90.7359,90.5162,90.5338,8700.0
2013-12-04 15:05:00,103.04,103.16,103.04,103.16,7400.0,90.5338,90.6393,90.5338,90.6393,7400.0
2013-12-04 15:10:00,103.14,103.23,103.11,103.23,10600.0,90.6217,90.7008,90.5953,90.7008,10600.0
2013-12-04 15:15:00,103.26,103.49,103.25,103.47,7800.0,90.7271,90.9292,90.7183,90.9116,7800.0
2013-12-04 15:20:00,103.5,103.53,103.43,103.51,8300.0,90.938,90.9643,90.8765,90.9468,8300.0
2013-12-04 15:25:00,103.47,103.5,103.44,103.47,7900.0,90.9116,90.938,90.8853,90.9116,7900.0
2013-12-04 15:30:00,103.48,103.59,103.42,103.54,19200.0,90.9204,91.0171,90.8677,90.9731,19200.0
2013-12-04 15:35:00,103.54,103.56,103.49,103.51,21200.0,90.9731,90.9907,90.9292,90.9468,21200.0
2013-12-04 15:40:00,103.5,103.61,103.48,103.5,28800.0,90.938,91.0346,90.9204,90.938,28800.0
2013-12-04 15:45:00,103.5,103.58,103.47,103.48,31600.0,90.938,91.0083,90.9116,90.9204,31600.0
2013-12-04 15:50:00,103.47,103.54,103.47,103.52,30400.0,90.9116,90.9731,90.9116,90.9556,30400.0
2013-12-04 15:55:00,103.53,103.54,103.4,103.41,46800.0,90.9643,90.9731,90.8501,90.8589,46800.0
2013-12-05 09:30:00,103.23,103.68,102.97,103.19,28400.0,90.7008,91.0961,90.4723,90.6656,28400.0
2013-12-05 09:35:00,103.05,103.17,102.77,102.77,18600.0,90.5426,90.648,90.2966,90.2966,18600.0
2013-12-05 09:40:00,102.77,102.93,102.63,102.86,13800.0,90.2966,90.4372,90.1736,90.3757,13800.0
2013-12-05 09:45:00,102.75,103.21,102.66,103.19,8600.0,90.279,90.6832,90.1999,90.6656,8600.0
2013-12-05 09:50:00,103.06,103.17,102.77,103.02,11300.0,90.5514,90.648,90.2966,90.5162,11300.0
2013-12-05 09:55:00,103.05,103.13,102.93,102.97,13800.0,90.5426,90.6129,90.4372,90.4723,13800.0
2013-12-05 10:00:00,102.98,103.32,102.91,103.29,14600.0,90.4811,90.7798,90.4196,90.7535,14600.0
2013-12-05 10:05:00,103.24,103.45,103.24,103.34,14900.0,90.7095,90.8941,90.7095,90.7974,14900.0
2013-12-05 10:10:00,103.41,103.5,103.36,103.36,23100.0,90.8589,90.938,90.815,90.815,23100.0
2013-12-05 10:15:00,103.39,103.39,103.22,103.38,10000.0,90.8413,90.8413,90.692,90.8326,10000.0
2013-12-05 10:20:00,103.37,103.37,103.11,103.13,7100.0,90.8238,90.8238,90.5953,90.6129,7100.0
2013-12-05 10:25:00,103.05,103.23,103.0,103.1,7600.0,90.5426,90.7008,90.4987,90.5865,7600.0
2013-12-05 10:30:00,103.15,103.48,103.15,103.35,20600.0,90.6305,90.9204,90.6305,90.8062,20600.0
2013-12-05 10:35:00,103.34,103.46,103.34,103.39,6900.0,90.7974,90.9028,90.7974,90.8413,6900.0
2013-12-05 10:40:00,103.39,103.4,103.26,103.27,10800.0,90.8413,90.8501,90.7271,90.7359,10800.0
2013-12-05 10:45:00,103.25,103.29,103.05,103.29,7400.0,90.7183,90.7535,90.5426,90.7535,7400.0
2013-12-05 10:50:00,103.27,103.3,103.14,103.15,6900.0,90.7359,90.7623,90.6217,90.6305,6900.0
2013-12-05 10:55:00,103.14,103.19,103.02,103.07,5000.0,90.6217,90.6656,90.5162,90.5602,5000.0
2013-12-05 11:00:00,103.07,103.18,103.01,103.14,6000.0,90.5602,90.6568,90.5075,90.6217,6000.0
2013-12-05 11:05:00,103.15,103.2,103.07,103.09,11900.0,90.6305,90.6744,90.5602,90.5778,11900.0
2013-12-05 11:10:00,103.07,103.12,103.01,103.09,4200.0,90.5602,90.6041,90.5075,90.5778,4200.0
2013-12-05 11:15:00,103.13,103.25,103.06,103.2,13600.0,90.6129,90.7183,90.5514,90.6744,13600.0
2013-12-05 11:20:00,103.25,103.31,103.15,103.3,7100.0,90.7183,90.771,90.6305,90.7623,7100.0
2013-12-05 11:25:00,103.3,103.39,103.25,103.27,24200.0,90.7623,90.8413,90.7183,90.7359,24200.0
2013-12-05 11:30:00,103.25,103.31,103.18,103.21,13600.0,90.7183,90.771,90.6568,90.6832,13600.0
2013-12-05 11:35:00,103.18,103.27,103.11,103.21,6900.0,90.6568,90.7359,90.5953,90.6832,6900.0
2013-12-05 11:40:00,103.26,103.27,103.18,103.26,4900.0,90.7271,90.7359,90.6568,90.7271,4900.0
2013-12-05 11:45:00,103.27,103.29,103.21,103.23,5000.0,90.7359,90.7535,90.6832,90.7008,5000.0
2013-12-05 11:50:00,103.24,103.29,103.18,103.25,18600.0,90.7095,90.7535,90.6568,90.7183,18600.0
2013-12-05 11:55:00,103.25,103.3,103.22,103.25,7300.0,90.7183,90.7623,90.692,90.7183,7300.0
2013-12-05 12:00:00,103.27,103.31,103.25,103.25,19500.0,90.7359,90.771,90.7183,90.7183,19500.0
2013-12-05 12:05:00,103.24,103.29,103.24,103.25,5300.0,90.7095,90.7535,90.7095,90.7183,5300.0
2013-12-05 12:10:00,103.25,103.29,103.22,103.25,11800.0,90.7183,90.7535,90.692,90.7183,11800.0
2013-12-05 12:15:00,103.28,103.29,103.22,103.22,7400.0,90.7447,90.7535,90.692,90.692,7400.0
2013-12-05 12:20:00,103.22,103.31,103.21,103.3,6200.0,90.692,90.771,90.6832,90.7623,6200.0
2013-12-05 12:25:00,103.31,103.43,103.31,103.41,26800.0,90.771,90.8765,90.771,90.8589,26800.0
2013-12-05 12:30:00,103.41,103.46,103.36,103.43,29900.0,90.8589,90.9028,90.815,90.8765,29900.0
2013-12-05 12:35:00,103.41,103.43,103.37,103.4,15800.0,90.8589,90.8765,90.8238,90.8501,15800.0
2013-12-05 12:40:00,103.39,103.52,103.38,103.52,11600.0,90.8413,90.9556,90.8326,90.9556,11600.0
2013-12-05 12:45:00,103.51,103.55,103.46,103.47,14400.0,90.9468,90.9819,90.9028,90.9116,14400.0
2013-12-05 12:50:00,103.45,103.51,103.41,103.46,15100.0,90.8941,90.9468,90.8589,90.9028,15100.0
2013-12-05 12:55:00,103.45,103.57,103.45,103.52,19200.0,90.8941,90.9995,90.8941,90.9556,19200.0
2013-12-05 13:00:00,103.49,103.57,103.49,103.57,6700.0,90.9292,90.9995,90.9292,90.9995,6700.0
2013-12-05 13:05:00,103.57,103.62,103.56,103.59,13800.0,90.9995,91.0434,90.9907,91.0171,13800.0
2013-12-05 13:10:00,103.59,103.61,103.52,103.59,34200.0,91.0171,91.0346,90.9556,91.0171,34200.0
2013-12-05 13:15:00,103.59,103.6,103.49,103.59,17400.0,91.0171,91.0259,90.9292,91.0171,17400.0
2013-12-05 13:20:00,103.59,103.62,103.56,103.6,19000.0,91.0171,91.0434,90.9907,91.0259,19000.0
2013-12-05 13:25:00,103.6,103.61,103.52,103.57,6400.0,91.0259,91.0346,90.9556,90.9995,6400.0
2013-12-05 13:30:00,103.55,103.58,103.54,103.56,17900.0,90.9819,91.0083,90.9731,90.9907,17900.0
2013-12-05 13:35:00,103.56,103.58,103.53,103.54,6400.0,90.9907,91.0083,90.9643,90.9731,6400.0
2013-12-05 13:40:00,103.55,103.57,103.44,103.44,17100.0,90.9819,90.9995,90.8853,90.8853,17100.0
2013-12-05 13:45:00,103.45,103.5,103.35,103.5,9000.0,90.8941,90.938,90.8062,90.938,9000.0
2013-12-05 13:50:00,103.5,103.51,103.43,103.5,7700.0,90.938,90.9468,90.8765,90.938,7700.0
2013-12-05 13:55:00,103.52,103.53,103.45,103.48,7200.0,90.9556,90.9643,90.8941,90.9204,7200.0
2013-12-05 14:00:00,103.5,103.52,103.47,103.47,7900.0,90.938,90.9556,90.9116,90.9116,7900.0
2013-12-05 14:05:00,103.47,103.5,103.34,103.34,19300.0,90.9116,90.938,90.7974,90.7974,19300.0
2013-12-05 14:10:00,103.35,103.39,103.3,103.34,11600.0,90.8062,90.8413,90.7623,90.7974,11600.0
2013-12-05 14:15:00,103.34,103.43,103.29,103.41,7000.0,90.7974,90.8765,90.7535,90.8589,7000.0
2013-12-05 14:20:00,103.43,103.48,103.32,103.32,12100.0,90.8765,90.9204,90.7798,90.7798,12100.0
2013-12-05 14:25:00,103.34,103.38,103.3,103.38,17200.0,90.7974,90.8326,90.7623,90.8326,17200.0
2013-12-05 14:30:00,103.38,103.41,103.34,103.34,15000.0,90.8326,90.8589,90.7974,90.7974,15000.0
2013-12-05 14:35:00,103.32,103.4,103.32,103.37,9200.0,90.7798,90.8501,90.7798,90.8238,9200.0
2013-12-05 14:40:00,103.36,103.36,103.26,103.27,4000.0,90.815,90.815,90.7271,90.7359,4000.0
2013-12-05 14:45:00,103.31,103.32,103.28,103.29,5500.0,90.771,90.7798,90.7447,90.7535,5500.0
2013-12-05 14:50:00,103.3,103.31,103.25,103.25,4700.0,90.7623,90.771,90.7183,90.7183,4700.0
2013-12-05 14:55:00,103.24,103.29,103.16,103.21,7000.0,90.7095,90.7535,90.6393,90.6832,7000.0
2013-12-05 15:00:00,103.2,103.24,103.15,103.19,5900.0,90.6744,90.7095,90.6305,90.6656,5900.0
2013-12-05 15:05:00,103.18,103.25,103.15,103.21,6100.0,90.6568,90.7183,90.6305,90.6832,6100.0
2013-12-05 15:10:00,103.22,103.22,103.13,103.16,8300.0,90.692,90.692,90.6129,90.6393,8300.0
2013-12-05 15:15:00,103.15,103.15,103.07,103.07,10300.0,90.6305,90.6305,90.5602,90.5602,10300.0
2013-12-05 15:20:00,103.06,103.1,102.99,103.08,11100.0,90.5514,90.5865,90.4899,90.569,11100.0
2013-12-05 15:25:00,103.07,103.1,103.01,103.02,21700.0,90.5602,90.5865,90.5075,90.5162,21700.0
2013-12-05 15:30:00,103.02,103.23,102.98,103.21,11900.0,90.5162,90.7008,90.4811,90.6832,11900.0
2013-12-05 15:35:00,103.22,103.28,103.2,103.24,18300.0,90.692,90.7447,90.6744,90.7095,18300.0
2013-12-05 15:40:00,103.25,103.25,102.94,102.96,22400.0,90.7183,90.7183,90.446,90.4635,22400.0
2013-12-05 15:45:00,102.95,102.99,102.86,102.97,24400.0,90.4547,90.4899,90.3757,90.4723,24400.0
2013-12-05 15:50:00,102.97,103.02,102.91,103.0,28900.0,90.4723,90.5162,90.4196,90.4987,28900.0
2013-12-05 15:55:00,102.99,103.12,102.96,103.04,57200.0,90.4899,90.6041,90.4635,90.5338,57200.0
2013-12-06 09:30:00,104.3,104.98,104.09,104.31,52000.0,91.6409,92.2384,91.4564,91.6497,52000.0
2013-12-06 09:35:00,104.33,104.39,103.95,104.03,25300.0,91.6672,91.72,91.3334,91.4037,25300.0
2013-12-06 09:40:00,104.03,104.34,103.95,104.22,29200.0,91.4037,91.676,91.3334,91.5706,29200.0
2013-12-06 09:45:00,104.21,104.3,103.98,104.2,13200.0,91.5618,91.6409,91.3597,91.553,13200.0
2013-12-06 09:50:00,104.22,104.3,104.18,104.3,28100.0,91.5706,91.6409,91.5355,91.6409,28100.0
2013-12-06 09:55:00,104.3,104.36,104.24,104.35,36100.0,91.6409,91.6936,91.5882,91.6848,36100.0
2013-12-06 10:00:00,104.35,104.53,104.31,104.5,27500.0,91.6848,91.843,91.6497,91.8166,27500.0
2013-12-06 10:05:00,104.45,104.5,104.44,104.47,15000.0,91.7727,91.8166,91.7639,91.7903,15000.0
2013-12-06 10:10:00,104.48,104.55,104.42,104.54,24400.0,91.799,91.8605,91.7463,91.8518,24400.0
2013-12-06 10:15:00,104.55,104.67,104.5,104.67,49700.0,91.8605,91.966,91.8166,91.966,49700.0
2013-12-06 10:20:00,104.7,104.81,104.62,104.67,19200.0,91.9923,92.089,91.9221,91.966,19200.0
2013-12-06 10:25:00,104.68,104.77,104.45,104.5,29100.0,91.9748,92.0538,91.7727,91.8166,29100.0
2013-12-06 10:30:00,104.48,104.48,104.21,104.21,16800.0,91.799,91.799,91.5618,91.5618,16800.0
2013-12-06 10:35:00,104.25,104.27,104.08,104.1,15600.0,91.597,91.6145,91.4476,91.4652,15600.0
2013-12-06 10:40:00,104.11,104.21,104.03,104.03,10600.0,91.474,91.5618,91.4037,91.4037,10600.0
2013-12-06 10:45:00,104.01,104.06,104.0,104.01,20000.0,91.3861,91.43,91.3773,91.3861,20000.0
2013-12-06 10:50:00,104.01,104.02,103.92,103.93,18000.0,91.3861,91.3949,91.307,91.3158,18000.0
2013-12-06 10:55:00,103.99,104.27,103.98,104.27,18400.0,91.3685,91.6145,91.3597,91.6145,18400.0
2013-12-06 11:00:00,104.27,104.34,104.2,104.34,9400.0,91.6145,91.676,91.553,91.676,9400.0
2013-12-06 11:05:00,104.37,104.4,104.1,104.1,50500.0,91.7024,91.7288,91.4652,91.4652,50500.0
2013-12-06 11:10:00,104.1,104.14,103.98,104.14,19900.0,91.4652,91.5003,91.3597,91.5003,19900.0
2013-12-06 11:15:00,104.2,104.39,104.2,104.36,13600.0,91.553,91.72,91.553,91.6936,13600.0
2013-12-06 11:20:00,104.35,104.41,104.27,104.39,10100.0,91.6848,91.7375,91.6145,91.72,10100.0
2013-12-06 11:25:00,104.39,104.42,104.31,104.32,12000.0,91.72,91.7463,91.6497,91.6585,12000.0
2013-12-06 11:30:00,104.31,104.38,104.3,104.38,34400.0,91.6497,91.7112,91.6409,91.7112,34400.0
2013-12-06 11:35:00,104.38,104.39,104.31,104.39,19000.0,91.7112,91.72,91.6497,91.72,19000.0
2013-12-06 11:40:00,104.41,104.44,104.34,104.39,17800.0,91.7375,91.7639,91.676,91.72,17800.0
2013-12-06 11:45:00,104.4,104.55,104.36,104.49,16000.0,91.7288,91.8605,91.6936,91.8078,16000.0
2013-12-06 11:50:00,104.51,104.56,104.49,104.51,5200.0,91.8254,91.8693,91.8078,91.8254,5200.0
2013-12-06 11:55:00,104.5,104.58,104.48,104.52,17000.0,91.8166,91.8869,91.799,91.8342,17000.0
2013-12-06 12:00:00,104.51,104.55,104.45,104.48,16100.0,91.8254,91.8605,91.7727,91.799,16100.0
2013-12-06 12:05:00,104.5,104.5,104.44,104.45,2800.0,91.8166,91.8166,91.7639,91.7727,2800.0
2013-12-06 12:10:00,104.43,104.56,104.43,104.56,5700.0,91.7551,91.8693,91.7551,91.8693,5700.0
2013-12-06 12:15:00,104.57,104.62,104.43,104.53,39300.0,91.8781,91.9221,91.7551,91.843,39300.0
2013-12-06 12:20:00,104.55,104.69,104.52,104.65,29000.0,91.8605,91.9836,91.8342,91.9484,29000.0
2013-12-06 12:25:00,104.65,104.7,104.62,104.68,2400.0,91.9484,91.9923,91.9221,91.9748,2400.0
2013-12-06 12:30:00,104.69,104.69,104.61,104.62,14200.0,91.9836,91.9836,91.9133,91.9221,14200.0
2013-12-06 12:35:00,104.61,104.66,104.57,104.65,9500.0,91.9133,91.9572,91.8781,91.9484,9500.0
2013-12-06 12:40:00,104.68,104.76,104.68,104.76,12000.0,91.9748,92.0451,91.9748,92.0451,12000.0
2013-12-06 12:45:00,104.78,104.85,104.78,104.78,10900.0,92.0626,92.1241,92.0626,92.0626,10900.0
2013-12-06 12:50:00,104.79,104.85,104.76,104.84,11100.0,92.0714,92.1241,92.0451,92.1153,11100.0
2013-12-06 12:55:00,104.86,104.92,104.85,104.87,7100.0,92.1329,92.1856,92.1241,92.1417,7100.0
2013-12-06 13:00:00,104.83,104.91,104.8,104.91,2300.0,92.1066,92.1769,92.0802,92.1769,2300.0
2013-12-06 13:05:00,104.92,104.93,104.88,104.88,3000.0,92.1856,92.1944,92.1505,92.1505,3000.0
2013-12-06 13:10:00,104.89,104.9,104.85,104.9,1700.0,92.1593,92.1681,92.1241,92.1681,1700.0
2013-12-06 13:15:00,104.89,104.96,104.89,104.93,2300.0,92.1593,92.2208,92.1593,92.1944,2300.0
2013-12-06 13:20:00,104.95,105.0,104.95,104.96,6200.0,92.212,92.2559,92.212,92.2208,6200.0
2013-12-06 13:25:00,104.94,104.97,104.9,104.95,13400.0,92.2032,92.2296,92.1681,92.212,13400.0
2013-12-06 13:30:00,104.95,105.07,104.93,105.07,12500.0,92.212,92.3174,92.1944,92.3174,12500.0
2013-12-06 13:35:00,105.08,105.18,105.08,105.18,7800.0,92.3262,92.4141,92.3262,92.4141,7800.0
2013-12-06 13:40:00,105.18,105.31,105.16,105.21,10900.0,92.4141,92.5283,92.3965,92.4404,10900.0
2013-12-06 13:45:00,105.23,105.37,105.15,105.26,65000.0,92.458,92.581,92.3877,92.4844,65000.0
2013-12-06 13:50:00,105.26,105.28,105.2,105.2,3400.0,92.4844,92.5019,92.4317,92.4317,3400.0
2013-12-06 13:55:00,105.23,105.28,105.19,105.23,7700.0,92.458,92.5019,92.4229,92.458,7700.0
2013-12-06 14:00:00,105.21,105.23,105.15,105.16,3700.0,92.4404,92.458,92.3877,92.3965,3700.0
2013-12-06 14:05:00,105.17,105.27,105.17,105.25,7600.0,92.4053,92.4932,92.4053,92.4756,7600.0
2013-12-06 14:10:00,105.24,105.24,105.15,105.16,3300.0,92.4668,92.4668,92.3877,92.3965,3300.0
2013-12-06 14:15:00,105.18,105.18,105.11,105.11,3100.0,92.4141,92.4141,92.3526,92.3526,3100.0
2013-12-06 14:20:00,105.13,105.23,105.08,105.22,11900.0,92.3702,92.458,92.3262,92.4492,11900.0
2013-12-06 14:25:00,105.24,105.25,105.17,105.19,3900.0,92.4668,92.4756,92.4053,92.4229,3900.0
2013-12-06 14:30:00,105.18,105.18,105.14,105.14,7300.0,92.4141,92.4141,92.3789,92.3789,7300.0
2013-12-06 14:35:00,105.12,105.17,105.11,105.16,2400.0,92.3614,92.4053,92.3526,92.3965,2400.0
2013-12-06 14:40:00,105.17,105.17,105.03,105.05,13900.0,92.4053,92.4053,92.2823,92.2999,13900.0
2013-12-06 14:45:00,105.05,105.07,105.02,105.03,6800.0,92.2999,92.3174,92.2735,92.2823,6800.0
2013-12-06 14:50:00,105.04,105.09,105.02,105.08,6200.0,92.2911,92.335,92.2735,92.3262,6200.0
2013-12-06 14:55:00,105.09,105.13,105.02,105.13,11300.0,92.335,92.3702,92.2735,92.3702,11300.0
2013-12-06 15:00:00,105.15,105.17,105.1,105.11,5000.0,92.3877,92.4053,92.3438,92.3526,5000.0
2013-12-06 15:05:00,105.09,105.21,105.09,105.19,11100.0,92.335,92.4404,92.335,92.4229,11100.0
2013-12-06 15:10:00,105.18,105.25,105.18,105.22,6000.0,92.4141,92.4756,92.4141,92.4492,6000.0
2013-12-06 15:15:00,105.22,105.22,105.18,105.22,8200.0,92.4492,92.4492,92.4141,92.4492,8200.0
2013-12-06 15:20:00,105.22,105.34,105.22,105.33,9800.0,92.4492,92.5547,92.4492,92.5459,9800.0
2013-12-06 15:25:00,105.32,105.39,105.31,105.35,12900.0,92.5371,92.5986,92.5283,92.5635,12900.0
2013-12-06 15:30:00,105.36,105.58,105.35,105.58,31400.0,92.5722,92.7655,92.5635,92.7655,31400.0
2013-12-06 15:35:00,105.56,105.59,105.44,105.53,22400.0,92.748,92.7743,92.6425,92.7216,22400.0
2013-12-06 15:40:00,105.54,105.6,105.47,105.49,16700.0,92.7304,92.7831,92.6689,92.6865,16700.0
2013-12-06 15:45:00,105.49,105.61,105.49,105.61,30600.0,92.6865,92.7919,92.6865,92.7919,30600.0
2013-12-06 15:50:00,105.62,105.67,105.56,105.64,37700.0,92.8007,92.8446,92.748,92.8183,37700.0
2013-12-06 15:55:00,105.66,105.73,105.63,105.67,108200.0,92.8358,92.8973,92.8095,92.8446,108200.0
2013-12-09 09:30:00,106.33,106.34,105.88,106.17,61200.0,93.4245,93.4333,93.0291,93.2839,61200.0
2013-12-09 09:35:00,106.21,106.21,105.89,105.99,15800.0,93.3191,93.3191,93.0379,93.1258,15800.0
2013-12-09 09:40:00,105.98,106.05,105.69,105.7,35800.0,93.117,93.1785,92.8622,92.871,35800.0
2013-12-09 09:45:00,105.7,105.75,105.41,105.41,25300.0,92.871,92.9149,92.6162,92.6162,25300.0
2013-12-09 09:50:00,105.46,105.78,105.46,105.68,12900.0,92.6601,92.9413,92.6601,92.8534,12900.0
2013-12-09 09:55:00,105.75,106.05,105.75,106.05,21100.0,92.9149,93.1785,92.9149,93.1785,21100.0
2013-12-09 10:00:00,105.99,106.01,105.81,105.97,26900.0,93.1258,93.1433,92.9676,93.1082,26900.0
2013-12-09 10:05:00,105.95,106.0,105.87,105.94,26600.0,93.0906,93.1346,93.0203,93.0818,26600.0
2013-12-09 10:10:00,105.92,105.98,105.89,105.9,24900.0,93.0643,93.117,93.0379,93.0467,24900.0
2013-12-09 10:15:00,105.96,105.96,105.65,105.71,13500.0,93.0994,93.0994,92.827,92.8798,13500.0
2013-12-09 10:20:00,105.65,105.67,105.27,105.27,33700.0,92.827,92.8446,92.4932,92.4932,33700.0
2013-12-09 10:25:00,105.26,105.41,105.19,105.38,7700.0,92.4844,92.6162,92.4229,92.5898,7700.0
2013-12-09 10:30:00,105.37,105.48,105.32,105.46,3800.0,92.581,92.6777,92.5371,92.6601,3800.0
2013-12-09 10:35:00,105.42,105.76,105.38,105.76,39200.0,92.625,92.9237,92.5898,92.9237,39200.0
2013-12-09 10:40:00,105.75,105.79,105.63,105.76,22500.0,92.9149,92.95,92.8095,92.9237,22500.0
2013-12-09 10:45:00,105.72,105.74,105.49,105.51,8800.0,92.8885,92.9061,92.6865,92.704,8800.0
2013-12-09 10:50:00,105.51,105.66,105.51,105.62,13500.0,92.704,92.8358,92.704,92.8007,13500.0
2013-12-09 10:55:00,105.62,105.63,105.34,105.37,10600.0,92.8007,92.8095,92.5547,92.581,10600.0
2013-12-09 11:00:00,105.39,105.41,105.29,105.3,4400.0,92.5986,92.6162,92.5107,92.5195,4400.0
2013-12-09 11:05:00,105.3,105.46,105.3,105.41,5500.0,92.5195,92.6601,92.5195,92.6162,5500.0
2013-12-09 11:10:00,105.4,105.45,105.35,105.45,4300.0,92.6074,92.6513,92.5635,92.6513,4300.0
2013-12-09 11:15:00,105.49,105.54,105.39,105.51,30500.0,92.6865,92.7304,92.5986,92.704,30500.0
2013-12-09 11:20:00,105.5,105.73,105.47,105.68,50800.0,92.6952,92.8973,92.6689,92.8534,50800.0
2013-12-09 11:25:00,105.69,105.84,105.66,105.66,9300.0,92.8622,92.994,92.8358,92.8358,9300.0
2013-12-09 11:30:00,105.67,105.74,105.62,105.62,7700.0,92.8446,92.9061,92.8007,92.8007,7700.0
2013-12-09 11:35:00,105.59,105.63,105.48,105.48,5700.0,92.7743,92.8095,92.6777,92.6777,5700.0
2013-12-09 11:40:00,105.49,105.62,105.48,105.61,6900.0,92.6865,92.8007,92.6777,92.7919,6900.0
2013-12-09 11:45:00,105.63,105.7,105.59,105.62,7800.0,92.8095,92.871,92.7743,92.8007,7800.0
2013-12-09 11:50:00,105.62,105.73,105.62,105.7,5800.0,92.8007,92.8973,92.8007,92.871,5800.0
2013-12-09 11:55:00,105.69,105.84,105.59,105.82,56400.0,92.8622,92.994,92.7743,92.9764,56400.0
2013-12-09 12:00:00,105.81,105.81,105.58,105.58,57900.0,92.9676,92.9676,92.7655,92.7655,57900.0
2013-12-09 12:05:00,105.58,105.58,105.37,105.39,19100.0,92.7655,92.7655,92.581,92.5986,19100.0
2013-12-09 12:10:00,105.37,105.37,105.22,105.25,7900.0,92.581,92.581,92.4492,92.4756,7900.0
2013-12-09 12:15:00,105.25,105.27,105.19,105.27,6100.0,92.4756,92.4932,92.4229,92.4932,6100.0
2013-12-09 12:20:00,105.28,105.31,105.19,105.19,3900.0,92.5019,92.5283,92.4229,92.4229,3900.0
2013-12-09 12:25:00,105.15,105.28,105.15,105.27,4900.0,92.3877,92.5019,92.3877,92.4932,4900.0
2013-12-09 12:30:00,105.29,105.35,105.27,105.35,7100.0,92.5107,92.5635,92.4932,92.5635,7100.0
2013-12-09 12:35:00,105.37,105.42,105.34,105.35,3400.0,92.581,92.625,92.5547,92.5635,3400.0
2013-12-09 12:40:00,105.36,105.45,105.31,105.39,11500.0,92.5722,92.6513,92.5283,92.5986,11500.0
2013-12-09 12:45:00,105.41,105.44,105.33,105.33,5000.0,92.6162,92.6425,92.5459,92.5459,5000.0
2013-12-09 12:50:00,105.33,105.35,105.27,105.29,5000.0,92.5459,92.5635,92.4932,92.5107,5000.0
2013-12-09 12:55:00,105.27,105.41,105.27,105.36,5300.0,92.4932,92.6162,92.4932,92.5722,5300.0
2013-12-09 13:00:00,105.36,105.45,105.36,105.4,5700.0,92.5722,92.6513,92.5722,92.6074,5700.0
2013-12-09 13:05:00,105.42,105.46,105.36,105.41,7500.0,92.625,92.6601,92.5722,92.6162,7500.0
2013-12-09 13:10:00,105.41,105.52,105.4,105.49,4300.0,92.6162,92.7128,92.6074,92.6865,4300.0
2013-12-09 13:15:00,105.49,105.58,105.48,105.58,3600.0,92.6865,92.7655,92.6777,92.7655,3600.0
2013-12-09 13:20:00,105.6,105.68,105.58,105.68,8900.0,92.7831,92.8534,92.7655,92.8534,8900.0
2013-12-09 13:25:00,105.68,105.75,105.65,105.65,7000.0,92.8534,92.9149,92.827,92.827,7000.0
2013-12-09 13:30:00,105.67,105.69,105.64,105.68,9700.0,92.8446,92.8622,92.8183,92.8534,9700.0
2013-12-09 13:35:00,105.68,105.7,105.63,105.63,9500.0,92.8534,92.871,92.8095,92.8095,9500.0
2013-12-09 13:40:00,105.64,105.69,105.64,105.68,6800.0,92.8183,92.8622,92.8183,92.8534,6800.0
2013-12-09 13:45:00,105.66,105.7,105.61,105.7,12400.0,92.8358,92.871,92.7919,92.871,12400.0
2013-12-09 13:50:00,105.7,105.71,105.62,105.62,10500.0,92.871,92.8798,92.8007,92.8007,10500.0
2013-12-09 13:55:00,105.62,105.66,105.62,105.63,5500.0,92.8007,92.8358,92.8007,92.8095,5500.0
2013-12-09 14:00:00,105.63,105.71,105.62,105.71,11900.0,92.8095,92.8798,92.8007,92.8798,11900.0
2013-12-09 14:05:00,105.7,105.75,105.7,105.74,8300.0,92.871,92.9149,92.871,92.9061,8300.0
2013-12-09 14:10:00,105.74,105.83,105.71,105.82,16200.0,92.9061,92.9852,92.8798,92.9764,16200.0
2013-12-09 14:15:00,105.81,105.81,105.67,105.67,9400.0,92.9676,92.9676,92.8446,92.8446,9400.0
2013-12-09 14:20:00,105.68,105.69,105.64,105.68,9400.0,92.8534,92.8622,92.8183,92.8534,9400.0
2013-12-09 14:25:00,105.66,105.75,105.65,105.75,5500.0,92.8358,92.9149,92.827,92.9149,5500.0
2013-12-09 14:30:00,105.74,105.78,105.68,105.78,15300.0,92.9061,92.9413,92.8534,92.9413,15300.0
2013-12-09 14:35:00,105.78,105.78,105.68,105.68,9000.0,92.9413,92.9413,92.8534,92.8534,9000.0
2013-12-09 14:40:00,105.69,105.77,105.68,105.76,9800.0,92.8622,92.9325,92.8534,92.9237,9800.0
2013-12-09 14:45:00,105.76,105.77,105.69,105.7,15400.0,92.9237,92.9325,92.8622,92.871,15400.0
2013-12-09 14:50:00,105.7,105.82,105.7,105.72,16500.0,92.871,92.9764,92.871,92.8885,16500.0
2013-12-09 14:55:00,105.69,105.77,105.69,105.75,17500.0,92.8622,92.9325,92.8622,92.9149,17500.0
2013-12-09 15:00:00,105.76,105.81,105.75,105.79,9200.0,92.9237,92.9676,92.9149,92.95,9200.0
2013-12-09 15:05:00,105.78,105.8,105.77,105.79,24100.0,92.9413,92.9588,92.9325,92.95,24100.0
2013-12-09 15:10:00,105.78,105.81,105.77,105.81,22400.0,92.9413,92.9676,92.9325,92.9676,22400.0
2013-12-09 15:15:00,105.81,105.81,105.78,105.81,21200.0,92.9676,92.9676,92.9413,92.9676,21200.0
2013-12-09 15:20:00,105.8,105.81,105.79,105.8,11900.0,92.9588,92.9676,92.95,92.9588,11900.0
2013-12-09 15:25:00,105.8,105.8,105.75,105.78,19100.0,92.9588,92.9588,92.9149,92.9413,19100.0
2013-12-09 15:30:00,105.78,105.87,105.78,105.79,20400.0,92.9413,93.0203,92.9413,92.95,20400.0
2013-12-09 15:35:00,105.79,105.83,105.78,105.81,17300.0,92.95,92.9852,92.9413,92.9676,17300.0
2013-12-09 15:40:00,105.82,105.84,105.79,105.8,29300.0,92.9764,92.994,92.95,92.9588,29300.0
2013-12-09 15:45:00,105.82,105.83,105.71,105.73,50200.0,92.9764,92.9852,92.8798,92.8973,50200.0
2013-12-09 15:50:00,105.72,105.74,105.65,105.65,44500.0,92.8885,92.9061,92.827,92.827,44500.0
2013-12-09 15:55:00,105.64,105.75,105.57,105.75,84800.0,92.8183,92.9149,92.7567,92.9149,84800.0
2013-12-10 09:30:00,105.23,105.64,105.08,105.48,31300.0,92.458,92.8183,92.3262,92.6777,31300.0
2013-12-10 09:35:00,105.45,105.51,105.08,105.14,20200.0,92.6513,92.704,92.3262,92.3789,20200.0
2013-12-10 09:40:00,105.14,105.18,104.9,105.08,20200.0,92.3789,92.4141,92.1681,92.3262,20200.0
2013-12-10 09:45:00,105.14,105.29,105.01,105.25,14700.0,92.3789,92.5107,92.2647,92.4756,14700.0
2013-12-10 09:50:00,105.21,105.51,105.08,105.08,11300.0,92.4404,92.704,92.3262,92.3262,11300.0
2013-12-10 09:55:00,105.08,105.3,104.93,105.07,45200.0,92.3262,92.5195,92.1944,92.3174,45200.0
2013-12-10 10:00:00,105.07,105.35,105.07,105.33,11800.0,92.3174,92.5635,92.3174,92.5459,11800.0
2013-12-10 10:05:00,105.34,105.58,105.29,105.58,13700.0,92.5547,92.7655,92.5107,92.7655,13700.0
2013-12-10 10:10:00,105.58,105.7,105.53,105.68,11700.0,92.7655,92.871,92.7216,92.8534,11700.0
2013-12-10 10:15:00,105.71,105.9,105.67,105.89,21800.0,92.8798,93.0467,92.8446,93.0379,21800.0
2013-12-10 10:20:00,105.87,106.0,105.84,105.99,27100.0,93.0203,93.1346,92.994,93.1258,27100.0
2013-12-10 10:25:00,105.96,105.99,105.92,105.98,13400.0,93.0994,93.1258,93.0643,93.117,13400.0
2013-12-10 10:30:00,105.96,106.03,105.94,105.97,10600.0,93.0994,93.1609,93.0818,93.1082,10600.0
2013-12-10 10:35:00,105.95,105.95,105.76,105.77,15500.0,93.0906,93.0906,92.9237,92.9325,15500.0
2013-12-10 10:40:00,105.76,105.8,105.7,105.8,8200.0,92.9237,92.9588,92.871,92.9588,8200.0
2013-12-10 10:45:00,105.82,105.95,105.82,105.95,7600.0,92.9764,93.0906,92.9764,93.0906,7600.0
2013-12-10 10:50:00,105.92,105.97,105.89,105.95,7100.0,93.0643,93.1082,93.0379,93.0906,7100.0
2013-12-10 10:55:00,105.96,106.06,105.94,105.97,9400.0,93.0994,93.1873,93.0818,93.1082,9400.0
2013-12-10 11:00:00,105.94,106.02,105.91,105.97,12700.0,93.0818,93.1521,93.0555,93.1082,12700.0
2013-12-10 11:05:00,105.94,105.94,105.58,105.6,40500.0,93.0818,93.0818,92.7655,92.7831,40500.0
2013-12-10 11:10:00,105.58,105.61,105.45,105.5,22000.0,92.7655,92.7919,92.6513,92.6952,22000.0
2013-12-10 11:15:00,105.47,105.6,105.44,105.59,8800.0,92.6689,92.7831,92.6425,92.7743,8800.0
2013-12-10 11:20:00,105.61,105.65,105.5,105.55,18100.0,92.7919,92.827,92.6952,92.7392,18100.0
2013-12-10 11:25:00,105.56,105.71,105.55,105.63,51200.0,92.748,92.8798,92.7392,92.8095,51200.0
2013-12-10 11:30:00,105.63,105.63,105.51,105.57,8300.0,92.8095,92.8095,92.704,92.7567,8300.0
2013-12-10 11:35:00,105.57,105.63,105.51,105.55,8000.0,92.7567,92.8095,92.704,92.7392,8000.0
2013-12-10 11:40:00,105.56,105.58,105.52,105.54,15500.0,92.748,92.7655,92.7128,92.7304,15500.0
2013-12-10 11:45:00,105.57,105.6,105.53,105.58,7000.0,92.7567,92.7831,92.7216,92.7655,7000.0
2013-12-10 11:50:00,105.56,105.56,105.46,105.46,5300.0,92.748,92.748,92.6601,92.6601,5300.0
2013-12-10 11:55:00,105.46,105.53,105.46,105.47,9000.0,92.6601,92.7216,92.6601,92.6689,9000.0
2013-12-10 12:00:00,105.48,105.53,105.46,105.5,5000.0,92.6777,92.7216,92.6601,92.6952,5000.0
2013-12-10 12:05:00,105.51,105.51,105.35,105.37,7000.0,92.704,92.704,92.5635,92.581,7000.0
2013-12-10 12:10:00,105.37,105.44,105.35,105.44,4200.0,92.581,92.6425,92.5635,92.6425,4200.0
2013-12-10 12:15:00,105.43,105.52,105.43,105.5,8200.0,92.6337,92.7128,92.6337,92.6952,8200.0
2013-12-10 12:20:00,105.53,105.53,105.46,105.5,8300.0,92.7216,92.7216,92.6601,92.6952,8300.0
2013-12-10 12:25:00,105.52,105.52,105.45,105.48,12000.0,92.7128,92.7128,92.6513,92.6777,12000.0
2013-12-10 12:30:00,105.49,105.5,105.41,105.48,9800.0,92.6865,92.6952,92.6162,92.6777,9800.0
2013-12-10 12:35:00,105.45,105.5,105.35,105.4,29200.0,92.6513,92.6952,92.5635,92.6074,29200.0
2013-12-10 12:40:00,105.39,105.71,105.37,105.5,58000.0,92.5986,92.8798,92.581,92.6952,58000.0
2013-12-10 12:45:00,105.54,105.54,105.46,105.51,4200.0,92.7304,92.7304,92.6601,92.704,4200.0
2013-12-10 12:50:00,105.51,105.51,105.48,105.5,1600.0,92.704,92.704,92.6777,92.6952,1600.0
2013-12-10 12:55:00,105.51,105.58,105.51,105.55,5800.0,92.704,92.7655,92.704,92.7392,5800.0
2013-12-10 13:00:00,105.55,105.6,105.52,105.6,7100.0,92.7392,92.7831,92.7128,92.7831,7100.0
2013-12-10 13:05:00,105.61,105.61,105.56,105.61,7700.0,92.7919,92.7919,92.748,92.7919,7700.0
2013-12-10 13:10:00,105.61,105.65,105.57,105.63,5900.0,92.7919,92.827,92.7567,92.8095,5900.0
2013-12-10 13:15:00,105.63,105.63,105.53,105.54,3700.0,92.8095,92.8095,92.7216,92.7304,3700.0
2013-12-10 13:20:00,105.55,105.55,105.46,105.48,6300.0,92.7392,92.7392,92.6601,92.6777,6300.0
2013-12-10 13:25:00,105.5,105.5,105.39,105.4,3900.0,92.6952,92.6952,92.5986,92.6074,3900.0
2013-12-10 13:30:00,105.39,105.43,105.38,105.39,4600.0,92.5986,92.6337,92.5898,92.5986,4600.0
2013-12-10 13:35:00,105.39,105.46,105.36,105.37,9600.0,92.5986,92.6601,92.5722,92.581,9600.0
2013-12-10 13:40:00,105.42,105.42,105.37,105.41,5800.0,92.625,92.625,92.581,92.6162,5800.0
2013-12-10 13:45:00,105.41,105.44,105.36,105.37,7200.0,92.6162,92.6425,92.5722,92.581,7200.0
2013-12-10 13:50:00,105.36,105.38,105.3,105.32,5100.0,92.5722,92.5898,92.5195,92.5371,5100.0
2013-12-10 13:55:00,105.28,105.28,105.18,105.23,5900.0,92.5019,92.5019,92.4141,92.458,5900.0
2013-12-10 14:00:00,105.24,105.24,105.13,105.15,8800.0,92.4668,92.4668,92.3702,92.3877,8800.0
2013-12-10 14:05:00,105.17,105.28,105.13,105.25,11000.0,92.4053,92.5019,92.3702,92.4756,11000.0
2013-12-10 14:10:00,105.29,105.3,105.27,105.28,4300.0,92.5107,92.5195,92.4932,92.5019,4300.0
2013-12-10 14:15:00,105.28,105.31,105.28,105.31,2800.0,92.5019,92.5283,92.5019,92.5283,2800.0
2013-12-10 14:20:00,105.3,105.34,105.29,105.29,10500.0,92.5195,92.5547,92.5107,92.5107,10500.0
2013-12-10 14:25:00,105.28,105.28,105.21,105.26,9500.0,92.5019,92.5019,92.4404,92.4844,9500.0
2013-12-10 14:30:00,105.28,105.32,105.25,105.32,5600.0,92.5019,92.5371,92.4756,92.5371,5600.0
2013-12-10 14:35:00,105.32,105.44,105.32,105.44,11300.0,92.5371,92.6425,92.5371,92.6425,11300.0
2013-12-10 14:40:00,105.41,105.42,105.34,105.34,9300.0,92.6162,92.625,92.5547,92.5547,9300.0
2013-12-10 14:45:00,105.33,105.35,105.19,105.24,9500.0,92.5459,92.5635,92.4229,92.4668,9500.0
2013-12-10 14:50:00,105.24,105.39,105.21,105.37,9200.0,92.4668,92.5986,92.4404,92.581,9200.0
2013-12-10 14:55:00,105.4,105.43,105.38,105.4,12500.0,92.6074,92.6337,92.5898,92.6074,12500.0
2013-12-10 15:00:00,105.42,105.45,105.39,105.43,20100.0,92.625,92.6513,92.5986,92.6337,20100.0
2013-12-10 15:05:00,105.43,105.43,105.38,105.41,12200.0,92.6337,92.6337,92.5898,92.6162,12200.0
2013-12-10 15:10:00,105.41,105.46,105.39,105.45,5600.0,92.6162,92.6601,92.5986,92.6513,5600.0
2013-12-10 15:15:00,105.46,105.49,105.36,105.37,17400.0,92.6601,92.6865,92.5722,92.581,17400.0
2013-12-10 15:20:00,105.35,105.49,105.32,105.45,15700.0,92.5635,92.6865,92.5371,92.6513,15700.0
2013-12-10 15:25:00,105.46,105.49,105.39,105.39,16300.0,92.6601,92.6865,92.5986,92.5986,16300.0
2013-12-10 15:30:00,105.39,105.42,105.33,105.36,16300.0,92.5986,92.625,92.5459,92.5722,16300.0
2013-12-10 15:35:00,105.35,105.35,105.25,105.31,20500.0,92.5635,92.5635,92.4756,92.5283,20500.0
2013-12-10 15:40:00,105.31,105.34,105.21,105.23,20000.0,92.5283,92.5547,92.4404,92.458,20000.0
2013-12-10 15:45:00,105.21,105.22,105.11,105.18,30200.0,92.4404,92.4492,92.3526,92.4141,30200.0
2013-12-10 15:50:00,105.18,105.21,105.13,105.13,33500.0,92.4141,92.4404,92.3702,92.3702,33500.0
2013-12-10 15:55:00,105.13,105.15,105.04,105.05,61900.0,92.3702,92.3877,92.2911,92.2999,61900.0
2013-12-11 09:30:00,103.89,105.48,103.89,105.11,13300.0,91.2807,92.6777,91.2807,92.3526,13300.0
2013-12-11 09:35:00,104.97,105.11,104.78,104.89,11700.0,92.2296,92.3526,92.0626,92.1593,11700.0
2013-12-11 09:40:00,104.89,105.16,104.89,105.09,36700.0,92.1593,92.3965,92.1593,92.335,36700.0
2013-12-11 09:45:00,105.18,105.23,104.46,104.68,50200.0,92.4141,92.458,91.7815,91.9748,50200.0
2013-12-11 09:50:00,104.61,104.86,104.45,104.86,7400.0,91.9133,92.1329,91.7727,92.1329,7400.0
2013-12-11 09:55:00,104.79,104.88,104.63,104.82,10500.0,92.0714,92.1505,91.9308,92.0978,10500.0
2013-12-11 10:00:00,104.82,104.95,104.73,104.78,69000.0,92.0978,92.212,92.0187,92.0626,69000.0
2013-12-11 10:05:00,104.81,104.81,104.48,104.6,11800.0,92.089,92.089,91.799,91.9045,11800.0
2013-12-11 10:10:00,104.63,104.8,104.59,104.72,15500.0,91.9308,92.0802,91.8957,92.0099,15500.0
2013-12-11 10:15:00,104.77,104.77,104.5,104.5,7100.0,92.0538,92.0538,91.8166,91.8166,7100.0
2013-12-11 10:20:00,104.53,104.76,104.48,104.63,8100.0,91.843,92.0451,91.799,91.9308,8100.0
2013-12-11 10:25:00,104.64,104.64,104.42,104.42,13100.0,91.9396,91.9396,91.7463,91.7463,13100.0
2013-12-11 10:30:00,104.38,104.59,104.38,104.59,9700.0,91.7112,91.8957,91.7112,91.8957,9700.0
2013-12-11 10:35:00,104.63,104.7,104.57,104.66,6000.0,91.9308,91.9923,91.8781,91.9572,6000.0
2013-12-11 10:40:00,104.67,104.74,104.64,104.67,13400.0,91.966,92.0275,91.9396,91.966,13400.0
2013-12-11 10:45:00,104.67,104.67,104.56,104.58,3300.0,91.966,91.966,91.8693,91.8869,3300.0
2013-12-11 10:50:00,104.6,104.67,104.52,104.67,4400.0,91.9045,91.966,91.8342,91.966,4400.0
2013-12-11 10:55:00,104.65,104.74,104.6,104.7,8400.0,91.9484,92.0275,91.9045,91.9923,8400.0
2013-12-11 11:00:00,104.69,104.7,104.63,104.64,3000.0,91.9836,91.9923,91.9308,91.9396,3000.0
2013-12-11 11:05:00,104.63,104.74,104.62,104.63,6900.0,91.9308,92.0275,91.9221,91.9308,6900.0
2013-12-11 11:10:00,104.65,104.77,104.64,104.73,3700.0,91.9484,92.0538,91.9396,92.0187,3700.0
2013-12-11 11:15:00,104.7,104.72,104.56,104.56,8600.0,91.9923,92.0099,91.8693,91.8693,8600.0
2013-12-11 11:20:00,104.59,104.63,104.44,104.51,10900.0,91.8957,91.9308,91.7639,91.8254,10900.0
2013-12-11 11:25:00,104.51,104.6,104.49,104.54,12800.0,91.8254,91.9045,91.8078,91.8518,12800.0
2013-12-11 11:30:00,104.54,104.54,104.33,104.52,12800.0,91.8518,91.8518,91.6672,91.8342,12800.0
2013-12-11 11:35:00,104.53,104.57,104.45,104.45,7200.0,91.843,91.8781,91.7727,91.7727,7200.0
2013-12-11 11:40:00,104.45,104.56,104.45,104.48,7800.0,91.7727,91.8693,91.7727,91.799,7800.0
2013-12-11 11:45:00,104.43,104.46,104.38,104.43,5500.0,91.7551,91.7815,91.7112,91.7551,5500.0
2013-12-11 11:50:00,104.43,104.45,104.11,104.11,11900.0,91.7551,91.7727,91.474,91.474,11900.0
2013-12-11 11:55:00,104.1,104.34,104.1,104.34,7300.0,91.4652,91.676,91.4652,91.676,7300.0
2013-12-11 12:00:00,104.31,104.31,104.15,104.17,7600.0,91.6497,91.6497,91.5091,91.5267,7600.0
2013-12-11 12:05:00,104.16,104.17,104.04,104.15,8700.0,91.5179,91.5267,91.4124,91.5091,8700.0
2013-12-11 12:10:00,104.17,104.2,104.12,104.12,6600.0,91.5267,91.553,91.4827,91.4827,6600.0
2013-12-11 12:15:00,104.17,104.17,104.05,104.1,5800.0,91.5267,91.5267,91.4212,91.4652,5800.0
2013-12-11 12:20:00,104.12,104.14,104.07,104.09,4100.0,91.4827,91.5003,91.4388,91.4564,4100.0
2013-12-11 12:25:00,104.09,104.1,104.0,104.06,7500.0,91.4564,91.4652,91.3773,91.43,7500.0
2013-12-11 12:30:00,104.05,104.17,104.01,104.15,6600.0,91.4212,91.5267,91.3861,91.5091,6600.0
2013-12-11 12:35:00,104.16,104.28,104.16,104.28,5400.0,91.5179,91.6233,91.5179,91.6233,5400.0
2013-12-11 12:40:00,104.25,104.31,104.23,104.28,5600.0,91.597,91.6497,91.5794,91.6233,5600.0
2013-12-11 12:45:00,104.31,104.42,104.31,104.39,6300.0,91.6497,91.7463,91.6497,91.72,6300.0
2013-12-11 12:50:00,104.4,104.46,104.4,104.43,6600.0,91.7288,91.7815,91.7288,91.7551,6600.0
2013-12-11 12:55:00,104.39,104.39,104.25,104.25,3500.0,91.72,91.72,91.597,91.597,3500.0
2013-12-11 13:00:00,104.26,104.27,104.2,104.26,9800.0,91.6057,91.6145,91.553,91.6057,9800.0
2013-12-11 13:05:00,104.26,104.27,104.18,104.18,12700.0,91.6057,91.6145,91.5355,91.5355,12700.0
2013-12-11 13:10:00,104.18,104.26,104.16,104.21,7200.0,91.5355,91.6057,91.5179,91.5618,7200.0
2013-12-11 13:15:00,104.21,104.26,104.17,104.19,6800.0,91.5618,91.6057,91.5267,91.5442,6800.0
2013-12-11 13:20:00,104.18,104.19,104.11,104.11,5000.0,91.5355,91.5442,91.474,91.474,5000.0
2013-12-11 13:25:00,104.11,104.16,104.0,104.01,21300.0,91.474,91.5179,91.3773,91.3861,21300.0
2013-12-11 13:30:00,104.02,104.11,103.99,104.11,10800.0,91.3949,91.474,91.3685,91.474,10800.0
2013-12-11 13:35:00,104.1,104.29,104.09,104.24,8800.0,91.4652,91.6321,91.4564,91.5882,8800.0
2013-12-11 13:40:00,104.22,104.31,104.21,104.29,8300.0,91.5706,91.6497,91.5618,91.6321,8300.0
2013-12-11 13:45:00,104.27,104.27,104.14,104.17,12300.0,91.6145,91.6145,91.5003,91.5267,12300.0
2013-12-11 13:50:00,104.16,104.18,104.1,104.17,9300.0,91.5179,91.5355,91.4652,91.5267,9300.0
2013-12-11 13:55:00,104.18,104.26,104.18,104.25,4800.0,91.5355,91.6057,91.5355,91.597,4800.0
2013-12-11 14:00:00,104.26,104.26,104.1,104.1,11900.0,91.6057,91.6057,91.4652,91.4652,11900.0
2013-12-11 14:05:00,104.11,104.13,103.99,103.99,10600.0,91.474,91.4915,91.3685,91.3685,10600.0
2013-12-11 14:10:00,103.99,104.01,103.89,103.9,12300.0,91.3685,91.3861,91.2807,91.2894,12300.0
2013-12-11 14:15:00,103.9,103.97,103.87,103.88,12000.0,91.2894,91.3509,91.2631,91.2719,12000.0
2013-12-11 14:20:00,103.89,104.02,103.88,103.97,12800.0,91.2807,91.3949,91.2719,91.3509,12800.0
2013-12-11 14:25:00,103.94,103.99,103.91,103.98,9700.0,91.3246,91.3685,91.2982,91.3597,9700.0
2013-12-11 14:30:00,103.98,103.98,103.86,103.94,21100.0,91.3597,91.3597,91.2543,91.3246,21100.0
2013-12-11 14:35:00,103.97,104.01,103.94,103.96,13800.0,91.3509,91.3861,91.3246,91.3422,13800.0
2013-12-11 14:40:00,103.99,104.04,103.97,103.98,12400.0,91.3685,91.4124,91.3509,91.3597,12400.0
2013-12-11 14:45:00,104.0,104.03,103.99,103.99,14000.0,91.3773,91.4037,91.3685,91.3685,14000.0
2013-12-11 14:50:00,103.98,103.99,103.92,103.94,9600.0,91.3597,91.3685,91.307,91.3246,9600.0
2013-12-11 14:55:00,103.97,104.0,103.91,103.94,13500.0,91.3509,91.3773,91.2982,91.3246,13500.0
2013-12-11 15:00:00,103.94,104.0,103.93,103.98,15300.0,91.3246,91.3773,91.3158,91.3597,15300.0
2013-12-11 15:05:00,103.98,103.99,103.83,103.87,22800.0,91.3597,91.3685,91.2279,91.2631,22800.0
2013-12-11 15:10:00,103.89,103.9,103.68,103.81,20400.0,91.2807,91.2894,91.0961,91.2104,20400.0
2013-12-11 15:15:00,103.79,103.82,103.69,103.71,10700.0,91.1928,91.2191,91.1049,91.1225,10700.0
2013-12-11 15:20:00,103.72,103.84,103.62,103.83,18000.0,91.1313,91.2367,91.0434,91.2279,18000.0
2013-12-11 15:25:00,103.82,103.82,103.62,103.66,14200.0,91.2191,91.2191,91.0434,91.0786,14200.0
2013-12-11 15:30:00,103.66,103.69,103.53,103.6,43700.0,91.0786,91.1049,90.9643,91.0259,43700.0
2013-12-11 15:35:00,103.6,103.6,103.36,103.36,32200.0,91.0259,91.0259,90.815,90.815,32200.0
2013-12-11 15:40:00,103.38,103.43,103.34,103.35,42800.0,90.8326,90.8765,90.7974,90.8062,42800.0
2013-12-11 15:45:00,103.34,103.43,103.24,103.25,86200.0,90.7974,90.8765,90.7095,90.7183,86200.0
2013-12-11 15:50:00,103.24,103.39,103.23,103.31,51300.0,90.7095,90.8413,90.7008,90.771,51300.0
2013-12-11 15:55:00,103.32,103.48,103.23,103.24,148800.0,90.7798,90.9204,90.7008,90.7095,148800.0
2013-12-12 09:30:00,103.22,103.56,103.05,103.43,24800.0,90.692,90.9907,90.5426,90.8765,24800.0
2013-12-12 09:35:00,103.47,103.55,103.24,103.24,17800.0,90.9116,90.9819,90.7095,90.7095,17800.0
2013-12-12 09:40:00,103.24,103.36,103.14,103.32,21600.0,90.7095,90.815,90.6217,90.7798,21600.0
2013-12-12 09:45:00,103.31,103.35,102.8,102.81,26000.0,90.771,90.8062,90.3229,90.3317,26000.0
2013-12-12 09:50:00,102.77,103.02,102.76,102.96,21600.0,90.2966,90.5162,90.2878,90.4635,21600.0
2013-12-12 09:55:00,102.92,103.09,102.82,103.06,13500.0,90.4284,90.5778,90.3405,90.5514,13500.0
2013-12-12 10:00:00,103.06,103.46,102.98,103.41,16800.0,90.5514,90.9028,90.4811,90.8589,16800.0
2013-12-12 10:05:00,103.45,103.45,103.2,103.21,13900.0,90.8941,90.8941,90.6744,90.6832,13900.0
2013-12-12 10:10:00,103.2,103.2,103.07,103.11,32000.0,90.6744,90.6744,90.5602,90.5953,32000.0
2013-12-12 10:15:00,103.11,103.11,102.9,103.0,17100.0,90.5953,90.5953,90.4108,90.4987,17100.0
2013-12-12 10:20:00,103.04,103.2,103.04,103.16,11400.0,90.5338,90.6744,90.5338,90.6393,11400.0
2013-12-12 10:25:00,103.2,103.22,103.07,103.2,13200.0,90.6744,90.692,90.5602,90.6744,13200.0
2013-12-12 10:30:00,103.19,103.19,103.06,103.15,19600.0,90.6656,90.6656,90.5514,90.6305,19600.0
2013-12-12 10:35:00,103.15,103.2,102.99,103.08,13800.0,90.6305,90.6744,90.4899,90.569,13800.0
2013-12-12 10:40:00,103.13,103.14,103.01,103.12,22100.0,90.6129,90.6217,90.5075,90.6041,22100.0
2013-12-12 10:45:00,103.1,103.2,103.03,103.2,20300.0,90.5865,90.6744,90.525,90.6744,20300.0
2013-12-12 10:50:00,103.18,103.21,103.09,103.19,42500.0,90.6568,90.6832,90.5778,90.6656,42500.0
2013-12-12 10:55:00,103.18,103.2,103.01,103.18,28100.0,90.6568,90.6744,90.5075,90.6568,28100.0
2013-12-12 11:00:00,103.18,103.2,103.07,103.07,24400.0,90.6568,90.6744,90.5602,90.5602,24400.0
2013-12-12 11:05:00,103.09,103.2,103.07,103.19,11200.0,90.5778,90.6744,90.5602,90.6656,11200.0
2013-12-12 11:10:00,103.19,103.24,103.14,103.19,13400.0,90.6656,90.7095,90.6217,90.6656,13400.0
2013-12-12 11:15:00,103.18,103.3,103.16,103.3,9500.0,90.6568,90.7623,90.6393,90.7623,9500.0
2013-12-12 11:20:00,103.31,103.35,103.27,103.29,10000.0,90.771,90.8062,90.7359,90.7535,10000.0
2013-12-12 11:25:00,103.3,103.33,103.03,103.11,10200.0,90.7623,90.7886,90.525,90.5953,10200.0
2013-12-12 11:30:00,103.11,103.26,103.08,103.17,13100.0,90.5953,90.7271,90.569,90.648,13100.0
2013-12-12 11:35:00,103.15,103.23,103.13,103.15,5800.0,90.6305,90.7008,90.6129,90.6305,5800.0
2013-12-12 11:40:00,103.16,103.22,103.14,103.21,8500.0,90.6393,90.692,90.6217,90.6832,8500.0
2013-12-12 11:45:00,103.19,103.23,103.16,103.21,12500.0,90.6656,90.7008,90.6393,90.6832,12500.0
2013-12-12 11:50:00,103.2,103.3,103.16,103.29,7800.0,90.6744,90.7623,90.6393,90.7535,7800.0
2013-12-12 11:55:00,103.29,103.31,103.12,103.12,13000.0,90.7535,90.771,90.6041,90.6041,13000.0
2013-12-12 12:00:00,103.12,103.21,103.04,103.1,9100.0,90.6041,90.6832,90.5338,90.5865,9100.0
2013-12-12 12:05:00,103.11,103.24,103.09,103.17,6600.0,90.5953,90.7095,90.5778,90.648,6600.0
2013-12-12 12:10:00,103.16,103.25,103.12,103.15,7100.0,90.6393,90.7183,90.6041,90.6305,7100.0
2013-12-12 12:15:00,103.18,103.18,103.04,103.12,6700.0,90.6568,90.6568,90.5338,90.6041,6700.0
2013-12-12 12:20:00,103.06,103.09,102.87,102.87,10700.0,90.5514,90.5778,90.3845,90.3845,10700.0
2013-12-12 12:25:00,102.91,103.07,102.86,103.06,5900.0,90.4196,90.5602,90.3757,90.5514,5900.0
2013-12-12 12:30:00,103.08,103.08,102.97,103.01,6400.0,90.569,90.569,90.4723,90.5075,6400.0
2013-12-12 12:35:00,103.01,103.03,102.86,102.88,15000.0,90.5075,90.525,90.3757,90.3932,15000.0
2013-12-12 12:40:00,102.89,102.94,102.82,102.84,12800.0,90.402,90.446,90.3405,90.3581,12800.0
2013-12-12 12:45:00,102.86,103.08,102.85,103.03,6900.0,90.3757,90.569,90.3669,90.525,6900.0
2013-12-12 12:50:00,103.05,103.05,102.98,103.05,5700.0,90.5426,90.5426,90.4811,90.5426,5700.0
2013-12-12 12:55:00,103.05,103.08,102.97,103.0,6200.0,90.5426,90.569,90.4723,90.4987,6200.0
2013-12-12 13:00:00,102.98,103.16,102.96,103.15,7200.0,90.4811,90.6393,90.4635,90.6305,7200.0
2013-12-12 13:05:00,103.15,103.23,103.15,103.18,7800.0,90.6305,90.7008,90.6305,90.6568,7800.0
2013-12-12 13:10:00,103.19,103.19,103.12,103.18,6900.0,90.6656,90.6656,90.6041,90.6568,6900.0
2013-12-12 13:15:00,103.16,103.29,103.07,103.24,8200.0,90.6393,90.7535,90.5602,90.7095,8200.0
2013-12-12 13:20:00,103.25,103.26,103.13,103.16,7100.0,90.7183,90.7271,90.6129,90.6393,7100.0
2013-12-12 13:25:00,103.17,103.18,103.09,103.09,3700.0,90.648,90.6568,90.5778,90.5778,3700.0
2013-12-12 13:30:00,103.1,103.12,103.08,103.09,7400.0,90.5865,90.6041,90.569,90.5778,7400.0
2013-12-12 13:35:00,103.1,103.2,103.09,103.2,5800.0,90.5865,90.6744,90.5778,90.6744,5800.0
2013-12-12 13:40:00,103.2,103.23,103.18,103.21,6300.0,90.6744,90.7008,90.6568,90.6832,6300.0
2013-12-12 13:45:00,103.21,103.22,103.13,103.13,13900.0,90.6832,90.692,90.6129,90.6129,13900.0
2013-12-12 13:50:00,103.09,103.12,103.08,103.1,6000.0,90.5778,90.6041,90.569,90.5865,6000.0
2013-12-12 13:55:00,103.11,103.13,103.06,103.08,10100.0,90.5953,90.6129,90.5514,90.569,10100.0
2013-12-12 14:00:00,103.1,103.16,103.05,103.14,15900.0,90.5865,90.6393,90.5426,90.6217,15900.0
2013-12-12 14:05:00,103.12,103.28,103.12,103.25,10200.0,90.6041,90.7447,90.6041,90.7183,10200.0
2013-12-12 14:10:00,103.24,103.34,103.18,103.18,11300.0,90.7095,90.7974,90.6568,90.6568,11300.0
2013-12-12 14:15:00,103.19,103.2,103.04,103.04,18200.0,90.6656,90.6744,90.5338,90.5338,18200.0
2013-12-12 14:20:00,103.06,103.06,102.99,103.03,15900.0,90.5514,90.5514,90.4899,90.525,15900.0
2013-12-12 14:25:00,103.02,103.09,103.01,103.03,13000.0,90.5162,90.5778,90.5075,90.525,13000.0
2013-12-12 14:30:00,103.03,103.13,103.02,103.05,11400.0,90.525,90.6129,90.5162,90.5426,11400.0
2013-12-12 14:35:00,103.04,103.06,102.95,103.06,9100.0,90.5338,90.5514,90.4547,90.5514,9100.0
2013-12-12 14:40:00,103.09,103.12,103.03,103.03,9800.0,90.5778,90.6041,90.525,90.525,9800.0
2013-12-12 14:45:00,103.03,103.12,103.02,103.09,10600.0,90.525,90.6041,90.5162,90.5778,10600.0
2013-12-12 14:50:00,103.1,103.17,103.05,103.13,17100.0,90.5865,90.648,90.5426,90.6129,17100.0
2013-12-12 14:55:00,103.11,103.14,103.06,103.08,21100.0,90.5953,90.6217,90.5514,90.569,21100.0
2013-12-12 15:00:00,103.08,103.14,103.06,103.09,10200.0,90.569,90.6217,90.5514,90.5778,10200.0
2013-12-12 15:05:00,103.1,103.12,103.04,103.1,14500.0,90.5865,90.6041,90.5338,90.5865,14500.0
2013-12-12 15:10:00,103.08,103.13,103.03,103.03,14200.0,90.569,90.6129,90.525,90.525,14200.0
2013-12-12 15:15:00,103.02,103.08,103.02,103.05,10800.0,90.5162,90.569,90.5162,90.5426,10800.0
2013-12-12 15:20:00,103.04,103.27,103.03,103.21,19100.0,90.5338,90.7359,90.525,90.6832,19100.0
2013-12-12 15:25:00,103.2,103.2,103.1,103.1,15500.0,90.6744,90.6744,90.5865,90.5865,15500.0
2013-12-12 15:30:00,103.09,103.15,103.07,103.15,20800.0,90.5778,90.6305,90.5602,90.6305,20800.0
2013-12-12 15:35:00,103.15,103.17,102.99,103.02,21800.0,90.6305,90.648,90.4899,90.5162,21800.0
2013-12-12 15:40:00,103.0,103.08,102.95,102.95,27700.0,90.4987,90.569,90.4547,90.4547,27700.0
2013-12-12 15:45:00,102.95,102.98,102.79,102.8,37200.0,90.4547,90.4811,90.3142,90.3229,37200.0
2013-12-12 15:50:00,102.79,102.87,102.76,102.8,57500.0,90.3142,90.3845,90.2878,90.3229,57500.0
2013-12-12 15:55:00,102.8,102.89,102.75,102.84,72700.0,90.3229,90.402,90.279,90.3581,72700.0
2013-12-13 09:30:00,102.89,103.26,102.85,103.19,13100.0,90.6444,90.9703,90.6091,90.9087,13100.0
2013-12-13 09:35:00,103.04,103.35,103.04,103.14,7200.0,90.7765,91.0496,90.7765,90.8646,7200.0
2013-12-13 09:40:00,103.13,103.13,102.88,102.91,9700.0,90.8558,90.8558,90.6356,90.662,9700.0
2013-12-13 09:45:00,102.96,102.99,102.79,102.88,10100.0,90.706,90.7325,90.5563,90.6356,10100.0
2013-12-13 09:50:00,102.85,102.9,102.7,102.78,7000.0,90.6091,90.6532,90.477,90.5475,7000.0
2013-12-13 09:55:00,102.75,102.9,102.67,102.78,5400.0,90.521,90.6532,90.4506,90.5475,5400.0
2013-12-13 10:00:00,102.84,102.89,102.76,102.89,8300.0,90.6003,90.6444,90.5299,90.6444,8300.0
2013-12-13 10:05:00,102.89,102.99,102.87,102.95,6000.0,90.6444,90.7325,90.6268,90.6972,6000.0
2013-12-13 10:10:00,102.98,102.98,102.82,102.85,11500.0,90.7237,90.7237,90.5827,90.6091,11500.0
2013-12-13 10:15:00,102.84,102.87,102.59,102.64,13300.0,90.6003,90.6268,90.3801,90.4241,13300.0
2013-12-13 10:20:00,102.6,102.71,102.56,102.62,6300.0,90.3889,90.4858,90.3537,90.4065,6300.0
2013-12-13 10:25:00,102.67,102.67,102.53,102.59,13800.0,90.4506,90.4506,90.3272,90.3801,13800.0
2013-12-13 10:30:00,102.59,102.86,102.56,102.85,20800.0,90.3801,90.6179,90.3537,90.6091,20800.0
2013-12-13 10:35:00,102.84,102.91,102.76,102.86,10200.0,90.6003,90.662,90.5299,90.6179,10200.0
2013-12-13 10:40:00,102.87,102.89,102.72,102.79,10100.0,90.6268,90.6444,90.4946,90.5563,10100.0
2013-12-13 10:45:00,102.79,102.79,102.62,102.64,11000.0,90.5563,90.5563,90.4065,90.4241,11000.0
2013-12-13 10:50:00,102.62,102.66,102.54,102.58,18200.0,90.4065,90.4418,90.336,90.3713,18200.0
2013-12-13 10:55:00,102.59,102.62,102.53,102.61,9500.0,90.3801,90.4065,90.3272,90.3977,9500.0
2013-12-13 11:00:00,102.63,102.8,102.63,102.64,12900.0,90.4153,90.5651,90.4153,90.4241,12900.0
2013-12-13 11:05:00,102.64,102.88,102.64,102.84,7200.0,90.4241,90.6356,90.4241,90.6003,7200.0
2013-12-13 11:10:00,102.84,102.87,102.78,102.83,14700.0,90.6003,90.6268,90.5475,90.5915,14700.0
2013-12-13 11:15:00,102.83,102.97,102.83,102.95,6800.0,90.5915,90.7149,90.5915,90.6972,6800.0
2013-12-13 11:20:00,102.98,102.98,102.79,102.84,5500.0,90.7237,90.7237,90.5563,90.6003,5500.0
2013-12-13 11:25:00,102.84,102.95,102.82,102.82,8300.0,90.6003,90.6972,90.5827,90.5827,8300.0
2013-12-13 11:30:00,102.81,102.87,102.76,102.82,5300.0,90.5739,90.6268,90.5299,90.5827,5300.0
2013-12-13 11:35:00,102.79,102.86,102.74,102.85,7500.0,90.5563,90.6179,90.5122,90.6091,7500.0
2013-12-13 11:40:00,102.86,102.9,102.85,102.89,5300.0,90.6179,90.6532,90.6091,90.6444,5300.0
2013-12-13 11:45:00,102.92,103.03,102.92,102.94,7700.0,90.6708,90.7677,90.6708,90.6884,7700.0
2013-12-13 11:50:00,102.94,102.96,102.89,102.89,5700.0,90.6884,90.706,90.6444,90.6444,5700.0
2013-12-13 11:55:00,102.91,102.91,102.77,102.79,16500.0,90.662,90.662,90.5387,90.5563,16500.0
2013-12-13 12:00:00,102.8,102.96,102.79,102.93,9400.0,90.5651,90.706,90.5563,90.6796,9400.0
2013-12-13 12:05:00,102.94,102.94,102.8,102.82,8200.0,90.6884,90.6884,90.5651,90.5827,8200.0
2013-12-13 12:10:00,102.81,103.02,102.81,102.89,17900.0,90.5739,90.7589,90.5739,90.6444,17900.0
2013-12-13 12:15:00,102.87,103.03,102.85,102.9,23600.0,90.6268,90.7677,90.6091,90.6532,23600.0
2013-12-13 12:20:00,102.9,102.97,102.83,102.9,9800.0,90.6532,90.7149,90.5915,90.6532,9800.0
2013-12-13 12:25:00,102.91,102.99,102.91,102.99,1900.0,90.662,90.7325,90.662,90.7325,1900.0
2013-12-13 12:30:00,102.99,103.02,102.95,102.98,5300.0,90.7325,90.7589,90.6972,90.7237,5300.0
2013-12-13 12:35:00,102.98,103.08,102.98,103.07,5100.0,90.7237,90.8118,90.7237,90.803,5100.0
2013-12-13 12:40:00,103.03,103.08,103.03,103.08,8600.0,90.7677,90.8118,90.7677,90.8118,8600.0
2013-12-13 12:45:00,103.06,103.06,102.94,102.94,9700.0,90.7941,90.7941,90.6884,90.6884,9700.0
2013-12-13 12:50:00,102.94,102.95,102.9,102.95,2600.0,90.6884,90.6972,90.6532,90.6972,2600.0
2013-12-13 12:55:00,102.96,103.0,102.91,103.0,5600.0,90.706,90.7413,90.662,90.7413,5600.0
2013-12-13 13:00:00,103.0,103.06,102.99,103.04,5900.0,90.7413,90.7941,90.7325,90.7765,5900.0
2013-12-13 13:05:00,103.05,103.05,102.94,102.98,7100.0,90.7853,90.7853,90.6884,90.7237,7100.0
2013-12-13 13:10:00,102.98,102.98,102.89,102.97,9600.0,90.7237,90.7237,90.6444,90.7149,9600.0
2013-12-13 13:15:00,102.96,102.96,102.9,102.94,1000.0,90.706,90.706,90.6532,90.6884,1000.0
2013-12-13 13:20:00,102.94,102.96,102.89,102.9,6600.0,90.6884,90.706,90.6444,90.6532,6600.0
2013-12-13 13:25:00,102.89,102.95,102.81,102.92,11400.0,90.6444,90.6972,90.5739,90.6708,11400.0
2013-12-13 13:30:00,102.94,103.0,102.86,102.99,23000.0,90.6884,90.7413,90.6179,90.7325,23000.0
2013-12-13 13:35:00,103.01,103.03,102.93,102.94,11000.0,90.7501,90.7677,90.6796,90.6884,11000.0
2013-12-13 13:40:00,102.97,102.97,102.88,102.88,7500.0,90.7149,90.7149,90.6356,90.6356,7500.0
2013-12-13 13:45:00,102.9,102.97,102.86,102.92,3200.0,90.6532,90.7149,90.6179,90.6708,3200.0
2013-12-13 13:50:00,102.99,102.99,102.87,102.89,4500.0,90.7325,90.7325,90.6268,90.6444,4500.0
2013-12-13 13:55:00,102.9,102.94,102.85,102.86,4800.0,90.6532,90.6884,90.6091,90.6179,4800.0
2013-12-13 14:00:00,102.9,102.9,102.84,102.87,16000.0,90.6532,90.6532,90.6003,90.6268,16000.0
2013-12-13 14:05:00,102.86,102.89,102.85,102.88,22000.0,90.6179,90.6444,90.6091,90.6356,22000.0
2013-12-13 14:10:00,102.86,102.88,102.54,102.67,28800.0,90.6179,90.6356,90.336,90.4506,28800.0
2013-12-13 14:15:00,102.64,102.8,102.64,102.78,4800.0,90.4241,90.5651,90.4241,90.5475,4800.0
2013-12-13 14:20:00,102.8,102.84,102.62,102.66,7800.0,90.5651,90.6003,90.4065,90.4418,7800.0
2013-12-13 14:25:00,102.66,102.7,102.61,102.66,3600.0,90.4418,90.477,90.3977,90.4418,3600.0
2013-12-13 14:30:00,102.7,102.73,102.62,102.68,6200.0,90.477,90.5034,90.4065,90.4594,6200.0
2013-12-13 14:35:00,102.71,102.71,102.63,102.67,7200.0,90.4858,90.4858,90.4153,90.4506,7200.0
2013-12-13 14:40:00,102.66,102.66,102.59,102.64,8600.0,90.4418,90.4418,90.3801,90.4241,8600.0
2013-12-13 14:45:00,102.63,102.72,102.61,102.69,7300.0,90.4153,90.4946,90.3977,90.4682,7300.0
2013-12-13 14:50:00,102.68,102.73,102.66,102.68,13300.0,90.4594,90.5034,90.4418,90.4594,13300.0
2013-12-13 14:55:00,102.68,102.69,102.59,102.65,8600.0,90.4594,90.4682,90.3801,90.4329,8600.0
2013-12-13 15:00:00,102.66,102.7,102.6,102.6,11700.0,90.4418,90.477,90.3889,90.3889,11700.0
2013-12-13 15:05:00,102.6,102.64,102.56,102.64,11200.0,90.3889,90.4241,90.3537,90.4241,11200.0
2013-12-13 15:10:00,102.64,102.68,102.59,102.63,8000.0,90.4241,90.4594,90.3801,90.4153,8000.0
2013-12-13 15:15:00,102.62,102.69,102.58,102.63,10000.0,90.4065,90.4682,90.3713,90.4153,10000.0
2013-12-13 15:20:00,102.63,102.75,102.6,102.75,14200.0,90.4153,90.521,90.3889,90.521,14200.0
2013-12-13 15:25:00,102.74,102.87,102.74,102.77,15100.0,90.5122,90.6268,90.5122,90.5387,15100.0
2013-12-13 15:30:00,102.77,102.77,102.61,102.66,19500.0,90.5387,90.5387,90.3977,90.4418,19500.0
2013-12-13 15:35:00,102.65,102.66,102.44,102.48,20600.0,90.4329,90.4418,90.2479,90.2832,20600.0
2013-12-13 15:40:00,102.45,102.68,102.44,102.66,30600.0,90.2567,90.4594,90.2479,90.4418,30600.0
2013-12-13 15:45:00,102.65,102.79,102.65,102.75,27900.0,90.4329,90.5563,90.4329,90.521,27900.0
2013-12-13 15:50:00,102.75,102.78,102.64,102.7,28800.0,90.521,90.5475,90.4241,90.477,28800.0
2013-12-13 15:55:00,102.68,102.7,102.54,102.58,65100.0,90.4594,90.477,90.336,90.3713,65100.0
2013-12-16 09:30:00,102.84,102.99,102.72,102.9,34100.0,90.6003,90.7325,90.4946,90.6532,34100.0
2013-12-16 09:35:00,102.92,102.94,102.69,102.85,20500.0,90.6708,90.6884,90.4682,90.6091,20500.0
2013-12-16 09:40:00,102.88,102.92,102.73,102.81,7600.0,90.6356,90.6708,90.5034,90.5739,7600.0
2013-12-16 09:45:00,102.81,102.97,102.76,102.76,8100.0,90.5739,90.7149,90.5299,90.5299,8100.0
2013-12-16 09:50:00,102.79,102.86,102.74,102.83,9200.0,90.5563,90.6179,90.5122,90.5915,9200.0
2013-12-16 09:55:00,102.84,102.88,102.77,102.82,13700.0,90.6003,90.6356,90.5387,90.5827,13700.0
2013-12-16 10:00:00,102.84,102.86,102.74,102.74,6300.0,90.6003,90.6179,90.5122,90.5122,6300.0
2013-12-16 10:05:00,102.71,102.81,102.7,102.75,5900.0,90.4858,90.5739,90.477,90.521,5900.0
2013-12-16 10:10:00,102.73,102.75,102.69,102.7,4600.0,90.5034,90.521,90.4682,90.477,4600.0
2013-12-16 10:15:00,102.75,102.81,102.68,102.7,9000.0,90.521,90.5739,90.4594,90.477,9000.0
2013-12-16 10:20:00,102.67,102.74,102.56,102.58,12500.0,90.4506,90.5122,90.3537,90.3713,12500.0
2013-12-16 10:25:00,102.58,102.65,102.53,102.53,15100.0,90.3713,90.4329,90.3272,90.3272,15100.0
2013-12-16 10:30:00,102.57,102.57,102.36,102.4,11200.0,90.3625,90.3625,90.1775,90.2127,11200.0
2013-12-16 10:35:00,102.46,102.51,102.27,102.32,11500.0,90.2656,90.3096,90.0982,90.1422,11500.0
2013-12-16 10:40:00,102.25,102.44,102.25,102.44,8100.0,90.0805,90.2479,90.0805,90.2479,8100.0
2013-12-16 10:45:00,102.44,102.46,102.41,102.46,4200.0,90.2479,90.2656,90.2215,90.2656,4200.0
2013-12-16 10:50:00,102.41,102.45,102.36,102.43,10200.0,90.2215,90.2567,90.1775,90.2391,10200.0
2013-12-16 10:55:00,102.43,102.48,102.31,102.45,12600.0,90.2391,90.2832,90.1334,90.2567,12600.0
2013-12-16 11:00:00,102.48,102.54,102.36,102.39,9500.0,90.2832,90.336,90.1775,90.2039,9500.0
2013-12-16 11:05:00,102.4,102.46,102.4,102.42,6700.0,90.2127,90.2656,90.2127,90.2303,6700.0
2013-12-16 11:10:00,102.46,102.54,102.45,102.53,21900.0,90.2656,90.336,90.2567,90.3272,21900.0
2013-12-16 11:15:00,102.53,102.54,102.44,102.47,9200.0,90.3272,90.336,90.2479,90.2744,9200.0
2013-12-16 11:20:00,102.46,102.49,102.39,102.44,12200.0,90.2656,90.292,90.2039,90.2479,12200.0
2013-12-16 11:25:00,102.48,102.53,102.45,102.48,14000.0,90.2832,90.3272,90.2567,90.2832,14000.0
2013-12-16 11:30:00,102.49,102.51,102.44,102.49,14500.0,90.292,90.3096,90.2479,90.292,14500.0
2013-12-16 11:35:00,102.48,102.5,102.37,102.42,15000.0,90.2832,90.3008,90.1863,90.2303,15000.0
2013-12-16 11:40:00,102.43,102.62,102.38,102.62,29200.0,90.2391,90.4065,90.1951,90.4065,29200.0
2013-12-16 11:45:00,102.6,102.78,102.6,102.76,18700.0,90.3889,90.5475,90.3889,90.5299,18700.0
2013-12-16 11:50:00,102.76,102.76,102.63,102.71,31400.0,90.5299,90.5299,90.4153,90.4858,31400.0
2013-12-16 11:55:00,102.68,102.71,102.56,102.56,10800.0,90.4594,90.4858,90.3537,90.3537,10800.0
2013-12-16 12:00:00,102.59,102.63,102.49,102.49,10200.0,90.3801,90.4153,90.292,90.292,10200.0
2013-12-16 12:05:00,102.52,102.58,102.45,102.58,24600.0,90.3184,90.3713,90.2567,90.3713,24600.0
2013-12-16 12:10:00,102.53,102.57,102.46,102.46,3700.0,90.3272,90.3625,90.2656,90.2656,3700.0
2013-12-16 12:15:00,102.45,102.47,102.4,102.43,7200.0,90.2567,90.2744,90.2127,90.2391,7200.0
2013-12-16 12:20:00,102.42,102.44,102.36,102.42,7200.0,90.2303,90.2479,90.1775,90.2303,7200.0
2013-12-16 12:25:00,102.42,102.5,102.4,102.5,12600.0,90.2303,90.3008,90.2127,90.3008,12600.0
2013-12-16 12:30:00,102.5,102.53,102.46,102.51,5200.0,90.3008,90.3272,90.2656,90.3096,5200.0
2013-12-16 12:35:00,102.52,102.57,102.47,102.55,9700.0,90.3184,90.3625,90.2744,90.3448,9700.0
2013-12-16 12:40:00,102.52,102.58,102.35,102.49,20500.0,90.3184,90.3713,90.1686,90.292,20500.0
2013-12-16 12:45:00,102.52,102.58,102.51,102.54,3800.0,90.3184,90.3713,90.3096,90.336,3800.0
2013-12-16 12:50:00,102.54,102.62,102.5,102.59,9400.0,90.336,90.4065,90.3008,90.3801,9400.0
2013-12-16 12:55:00,102.56,102.59,102.48,102.48,27900.0,90.3537,90.3801,90.2832,90.2832,27900.0
2013-12-16 13:00:00,102.51,102.52,102.42,102.44,7500.0,90.3096,90.3184,90.2303,90.2479,7500.0
2013-12-16 13:05:00,102.44,102.44,102.31,102.43,12600.0,90.2479,90.2479,90.1334,90.2391,12600.0
2013-12-16 13:10:00,102.44,102.51,102.41,102.5,8700.0,90.2479,90.3096,90.2215,90.3008,8700.0
2013-12-16 13:15:00,102.48,102.48,102.38,102.4,3300.0,90.2832,90.2832,90.1951,90.2127,3300.0
2013-12-16 13:20:00,102.41,102.45,102.36,102.4,8900.0,90.2215,90.2567,90.1775,90.2127,8900.0
2013-12-16 13:25:00,102.43,102.49,102.39,102.4,9900.0,90.2391,90.292,90.2039,90.2127,9900.0
2013-12-16 13:30:00,102.4,102.43,102.37,102.37,13700.0,90.2127,90.2391,90.1863,90.1863,13700.0
2013-12-16 13:35:00,102.38,102.39,102.33,102.35,12300.0,90.1951,90.2039,90.151,90.1686,12300.0
2013-12-16 13:40:00,102.37,102.37,102.32,102.35,15900.0,90.1863,90.1863,90.1422,90.1686,15900.0
2013-12-16 13:45:00,102.34,102.39,102.31,102.39,4900.0,90.1598,90.2039,90.1334,90.2039,4900.0
2013-12-16 13:50:00,102.39,102.43,102.36,102.4,9700.0,90.2039,90.2391,90.1775,90.2127,9700.0
2013-12-16 13:55:00,102.42,102.48,102.41,102.45,6400.0,90.2303,90.2832,90.2215,90.2567,6400.0
2013-12-16 14:00:00,102.45,102.53,102.45,102.5,13200.0,90.2567,90.3272,90.2567,90.3008,13200.0
2013-12-16 14:05:00,102.49,102.51,102.44,102.5,17200.0,90.292,90.3096,90.2479,90.3008,17200.0
2013-12-16 14:10:00,102.48,102.51,102.43,102.5,19400.0,90.2832,90.3096,90.2391,90.3008,19400.0
2013-12-16 14:15:00,102.5,102.5,102.39,102.41,11500.0,90.3008,90.3008,90.2039,90.2215,11500.0
2013-12-16 14:20:00,102.4,102.5,102.38,102.5,8600.0,90.2127,90.3008,90.1951,90.3008,8600.0
2013-12-16 14:25:00,102.5,102.5,102.45,102.48,7300.0,90.3008,90.3008,90.2567,90.2832,7300.0
2013-12-16 14:30:00,102.5,102.5,102.43,102.43,5000.0,90.3008,90.3008,90.2391,90.2391,5000.0
2013-12-16 14:35:00,102.42,102.45,102.37,102.37,7700.0,90.2303,90.2567,90.1863,90.1863,7700.0
2013-12-16 14:40:00,102.38,102.41,102.37,102.4,19500.0,90.1951,90.2215,90.1863,90.2127,19500.0
2013-12-16 14:45:00,102.41,102.42,102.38,102.38,19300.0,90.2215,90.2303,90.1951,90.1951,19300.0
2013-12-16 14:50:00,102.4,102.41,102.37,102.37,12400.0,90.2127,90.2215,90.1863,90.1863,12400.0
2013-12-16 14:55:00,102.38,102.4,102.33,102.35,13100.0,90.1951,90.2127,90.151,90.1686,13100.0
2013-12-16 15:00:00,102.34,102.34,102.26,102.28,17700.0,90.1598,90.1598,90.0894,90.107,17700.0
2013-12-16 15:05:00,102.28,102.32,102.25,102.31,19500.0,90.107,90.1422,90.0805,90.1334,19500.0
2013-12-16 15:10:00,102.31,102.35,102.3,102.34,14800.0,90.1334,90.1686,90.1246,90.1598,14800.0
2013-12-16 15:15:00,102.33,102.34,102.24,102.28,19300.0,90.151,90.1598,90.0717,90.107,19300.0
2013-12-16 15:20:00,102.26,102.29,102.12,102.14,26300.0,90.0894,90.1158,89.966,89.9836,26300.0
2013-12-16 15:25:00,102.15,102.15,102.07,102.07,25200.0,89.9925,89.9925,89.922,89.922,25200.0
2013-12-16 15:30:00,102.07,102.1,102.04,102.05,24000.0,89.922,89.9484,89.8955,89.9044,24000.0
2013-12-16 15:35:00,102.04,102.11,102.04,102.05,30700.0,89.8955,89.9572,89.8955,89.9044,30700.0
2013-12-16 15:40:00,102.06,102.11,101.99,102.08,51500.0,89.9132,89.9572,89.8515,89.9308,51500.0
2013-12-16 15:45:00,102.07,102.11,102.02,102.09,55500.0,89.922,89.9572,89.8779,89.9396,55500.0
2013-12-16 15:50:00,102.09,102.11,102.05,102.07,50200.0,89.9396,89.9572,89.9044,89.922,50200.0
2013-12-16 15:55:00,102.07,102.13,102.06,102.11,98800.0,89.922,89.9748,89.9132,89.9572,98800.0
2013-12-17 09:30:00,102.46,102.69,101.72,102.1,82000.0,90.2656,90.4682,89.6136,89.9484,82000.0
2013-12-17 09:35:00,102.14,102.2,101.82,101.94,20700.0,89.9836,90.0365,89.7017,89.8074,20700.0
2013-12-17 09:40:00,101.89,102.02,101.81,102.02,12900.0,89.7634,89.8779,89.6929,89.8779,12900.0
2013-12-17 09:45:00,101.98,102.13,101.9,101.99,18900.0,89.8427,89.9748,89.7722,89.8515,18900.0
2013-12-17 09:50:00,101.96,101.99,101.77,101.9,14600.0,89.8251,89.8515,89.6577,89.7722,14600.0
2013-12-17 09:55:00,101.93,102.14,101.81,102.09,30800.0,89.7986,89.9836,89.6929,89.9396,30800.0
2013-12-17 10:00:00,102.08,102.08,101.84,101.87,29700.0,89.9308,89.9308,89.7193,89.7458,29700.0
2013-12-17 10:05:00,101.84,101.88,101.62,101.62,38800.0,89.7193,89.7546,89.5255,89.5255,38800.0
2013-12-17 10:10:00,101.61,101.7,101.48,101.52,73900.0,89.5167,89.596,89.4022,89.4374,73900.0
2013-12-17 10:15:00,101.53,101.62,101.34,101.61,24900.0,89.4462,89.5255,89.2789,89.5167,24900.0
2013-12-17 10:20:00,101.59,101.74,101.58,101.71,6700.0,89.4991,89.6312,89.4903,89.6048,6700.0
2013-12-17 10:25:00,101.71,101.78,101.67,101.74,16800.0,89.6048,89.6665,89.5696,89.6312,16800.0
2013-12-17 10:30:00,101.75,101.75,101.52,101.55,25800.0,89.6401,89.6401,89.4374,89.4639,25800.0
2013-12-17 10:35:00,101.55,101.66,101.55,101.65,21000.0,89.4639,89.5608,89.4639,89.552,21000.0
2013-12-17 10:40:00,101.65,101.67,101.47,101.65,53200.0,89.552,89.5696,89.3934,89.552,53200.0
2013-12-17 10:45:00,101.67,101.79,101.6,101.6,20100.0,89.5696,89.6753,89.5079,89.5079,20100.0
2013-12-17 10:50:00,101.66,101.76,101.58,101.71,16700.0,89.5608,89.6489,89.4903,89.6048,16700.0
2013-12-17 10:55:00,101.72,101.82,101.64,101.8,9800.0,89.6136,89.7017,89.5431,89.6841,9800.0
2013-12-17 11:00:00,101.8,101.8,101.62,101.69,16700.0,89.6841,89.6841,89.5255,89.5872,16700.0
2013-12-17 11:05:00,101.69,101.8,101.66,101.76,8500.0,89.5872,89.6841,89.5608,89.6489,8500.0
2013-12-17 11:10:00,101.72,101.82,101.68,101.78,7200.0,89.6136,89.7017,89.5784,89.6665,7200.0
2013-12-17 11:15:00,101.78,101.81,101.73,101.76,6100.0,89.6665,89.6929,89.6224,89.6489,6100.0
2013-12-17 11:20:00,101.76,101.81,101.59,101.63,14500.0,89.6489,89.6929,89.4991,89.5343,14500.0
2013-12-17 11:25:00,101.65,101.77,101.61,101.63,14800.0,89.552,89.6577,89.5167,89.5343,14800.0
2013-12-17 11:30:00,101.66,101.72,101.59,101.64,12200.0,89.5608,89.6136,89.4991,89.5431,12200.0
2013-12-17 11:35:00,101.63,101.72,101.58,101.61,6700.0,89.5343,89.6136,89.4903,89.5167,6700.0
2013-12-17 11:40:00,101.65,101.72,101.6,101.71,7200.0,89.552,89.6136,89.5079,89.6048,7200.0
2013-12-17 11:45:00,101.75,101.82,101.71,101.79,11900.0,89.6401,89.7017,89.6048,89.6753,11900.0
2013-12-17 11:50:00,101.78,101.82,101.72,101.79,18700.0,89.6665,89.7017,89.6136,89.6753,18700.0
2013-12-17 11:55:00,101.75,101.83,101.74,101.74,25200.0,89.6401,89.7105,89.6312,89.6312,25200.0
2013-12-17 12:00:00,101.72,101.82,101.72,101.73,12300.0,89.6136,89.7017,89.6136,89.6224,12300.0
2013-12-17 12:05:00,101.73,101.73,101.64,101.64,17300.0,89.6224,89.6224,89.5431,89.5431,17300.0
2013-12-17 12:10:00,101.61,101.71,101.61,101.7,18800.0,89.5167,89.6048,89.5167,89.596,18800.0
2013-12-17 12:15:00,101.71,101.71,101.63,101.66,10200.0,89.6048,89.6048,89.5343,89.5608,10200.0
2013-12-17 12:20:00,101.66,101.72,101.65,101.68,13900.0,89.5608,89.6136,89.552,89.5784,13900.0
2013-12-17 12:25:00,101.66,101.66,101.6,101.65,5200.0,89.5608,89.5608,89.5079,89.552,5200.0
2013-12-17 12:30:00,101.65,101.7,101.64,101.66,10200.0,89.552,89.596,89.5431,89.5608,10200.0
2013-12-17 12:35:00,101.66,101.71,101.64,101.66,12200.0,89.5608,89.6048,89.5431,89.5608,12200.0
2013-12-17 12:40:00,101.68,101.7,101.67,101.69,8000.0,89.5784,89.596,89.5696,89.5872,8000.0
2013-12-17 12:45:00,101.69,101.72,101.67,101.69,14100.0,89.5872,89.6136,89.5696,89.5872,14100.0
2013-12-17 12:50:00,101.69,101.7,101.67,101.67,11400.0,89.5872,89.596,89.5696,89.5696,11400.0
2013-12-17 12:55:00,101.69,101.7,101.63,101.63,14800.0,89.5872,89.596,89.5343,89.5343,14800.0
2013-12-17 13:00:00,101.63,101.7,101.63,101.67,16300.0,89.5343,89.596,89.5343,89.5696,16300.0
2013-12-17 13:05:00,101.67,101.67,101.58,101.58,10000.0,89.5696,89.5696,89.4903,89.4903,10000.0
2013-12-17 13:10:00,101.61,101.65,101.58,101.63,28000.0,89.5167,89.552,89.4903,89.5343,28000.0
2013-12-17 13:15:00,101.63,101.77,101.63,101.75,12100.0,89.5343,89.6577,89.5343,89.6401,12100.0
2013-12-17 13:20:00,101.77,101.84,101.69,101.7,17700.0,89.6577,89.7193,89.5872,89.596,17700.0
2013-12-17 13:25:00,101.7,101.7,101.63,101.65,11200.0,89.596,89.596,89.5343,89.552,11200.0
2013-12-17 13:30:00,101.67,101.69,101.64,101.68,19000.0,89.5696,89.5872,89.5431,89.5784,19000.0
2013-12-17 13:35:00,101.67,101.75,101.66,101.75,21800.0,89.5696,89.6401,89.5608,89.6401,21800.0
2013-12-17 13:40:00,101.75,101.8,101.72,101.74,29400.0,89.6401,89.6841,89.6136,89.6312,29400.0
2013-12-17 13:45:00,101.74,101.81,101.72,101.72,14900.0,89.6312,89.6929,89.6136,89.6136,14900.0
2013-12-17 13:50:00,101.75,101.78,101.7,101.73,15100.0,89.6401,89.6665,89.596,89.6224,15100.0
2013-12-17 13:55:00,101.75,101.81,101.74,101.79,15400.0,89.6401,89.6929,89.6312,89.6753,15400.0
2013-12-17 14:00:00,101.8,101.84,101.77,101.83,15900.0,89.6841,89.7193,89.6577,89.7105,15900.0
2013-12-17 14:05:00,101.83,102.01,101.83,102.01,31400.0,89.7105,89.8691,89.7105,89.8691,31400.0
2013-12-17 14:10:00,102.0,102.14,101.95,102.01,29700.0,89.8603,89.9836,89.8163,89.8691,29700.0
2013-12-17 14:15:00,102.02,102.06,102.0,102.01,20300.0,89.8779,89.9132,89.8603,89.8691,20300.0
2013-12-17 14:20:00,102.03,102.04,101.96,101.96,25900.0,89.8867,89.8955,89.8251,89.8251,25900.0
2013-12-17 14:25:00,101.96,102.07,101.96,102.03,30700.0,89.8251,89.922,89.8251,89.8867,30700.0
2013-12-17 14:30:00,102.06,102.06,101.97,102.02,25800.0,89.9132,89.9132,89.8339,89.8779,25800.0
2013-12-17 14:35:00,102.01,102.04,101.94,101.95,19900.0,89.8691,89.8955,89.8074,89.8163,19900.0
2013-12-17 14:40:00,101.94,101.98,101.93,101.95,17000.0,89.8074,89.8427,89.7986,89.8163,17000.0
2013-12-17 14:45:00,101.96,102.0,101.92,101.99,15200.0,89.8251,89.8603,89.7898,89.8515,15200.0
2013-12-17 14:50:00,101.98,101.98,101.89,101.95,9200.0,89.8427,89.8427,89.7634,89.8163,9200.0
2013-12-17 14:55:00,101.98,102.08,101.97,102.07,11400.0,89.8427,89.9308,89.8339,89.922,11400.0
2013-12-17 15:00:00,102.08,102.1,101.99,102.0,26500.0,89.9308,89.9484,89.8515,89.8603,26500.0
2013-12-17 15:05:00,102.01,102.07,101.99,102.07,26400.0,89.8691,89.922,89.8515,89.922,26400.0
2013-12-17 15:10:00,102.06,102.3,102.04,102.3,17400.0,89.9132,90.1246,89.8955,90.1246,17400.0
2013-12-17 15:15:00,102.3,102.38,102.27,102.38,24200.0,90.1246,90.1951,90.0982,90.1951,24200.0
2013-12-17 15:20:00,102.38,102.45,102.37,102.43,18100.0,90.1951,90.2567,90.1863,90.2391,18100.0
2013-12-17 15:25:00,102.43,102.52,102.36,102.48,21400.0,90.2391,90.3184,90.1775,90.2832,21400.0
2013-12-17 15:30:00,102.48,102.49,102.3,102.3,21200.0,90.2832,90.292,90.1246,90.1246,21200.0
2013-12-17 15:35:00,102.29,102.29,102.13,102.23,22700.0,90.1158,90.1158,89.9748,90.0629,22700.0
2013-12-17 15:40:00,102.23,102.23,102.2,102.23,27000.0,90.0629,90.0629,90.0365,90.0629,27000.0
2013-12-17 15:45:00,102.22,102.25,102.2,102.22,51500.0,90.0541,90.0805,90.0365,90.0541,51500.0
2013-12-17 15:50:00,102.22,102.23,102.12,102.12,46700.0,90.0541,90.0629,89.966,89.966,46700.0
2013-12-17 15:55:00,102.14,102.14,102.04,102.05,73600.0,89.9836,89.9836,89.8955,89.9044,73600.0
2013-12-18 09:30:00,102.39,102.39,101.7,101.7,27500.0,90.2039,90.2039,89.596,89.596,27500.0
2013-12-18 09:35:00,101.74,102.14,101.74,101.99,9300.0,89.6312,89.9836,89.6312,89.8515,9300.0
2013-12-18 09:40:00,101.94,102.12,101.91,102.07,17300.0,89.8074,89.966,89.781,89.922,17300.0
2013-12-18 09:45:00,102.09,102.16,102.0,102.16,11300.0,89.9396,90.0013,89.8603,90.0013,11300.0
2013-12-18 09:50:00,102.13,102.15,102.0,102.06,9800.0,89.9748,89.9925,89.8603,89.9132,9800.0
2013-12-18 09:55:00,102.04,102.06,101.93,101.94,5100.0,89.8955,89.9132,89.7986,89.8074,5100.0
2013-12-18 10:00:00,101.98,101.99,101.89,101.91,23100.0,89.8427,89.8515,89.7634,89.781,23100.0
2013-12-18 10:05:00,101.91,101.99,101.91,101.98,12000.0,89.781,89.8515,89.781,89.8427,12000.0
2013-12-18 10:10:00,101.98,102.08,101.96,102.04,17700.0,89.8427,89.9308,89.8251,89.8955,17700.0
2013-12-18 10:15:00,102.01,102.05,101.85,101.94,18600.0,89.8691,89.9044,89.7282,89.8074,18600.0
2013-12-18 10:20:00,101.94,101.95,101.83,101.91,9700.0,89.8074,89.8163,89.7105,89.781,9700.0
2013-12-18 10:25:00,101.91,102.03,101.9,101.93,28700.0,89.781,89.8867,89.7722,89.7986,28700.0
2013-12-18 10:30:00,101.93,101.95,101.84,101.9,10300.0,89.7986,89.8163,89.7193,89.7722,10300.0
2013-12-18 10:35:00,101.93,102.03,101.93,102.0,18400.0,89.7986,89.8867,89.7986,89.8603,18400.0
2013-12-18 10:40:00,102.0,102.06,101.99,102.06,11500.0,89.8603,89.9132,89.8515,89.9132,11500.0
2013-12-18 10:45:00,102.03,102.04,102.0,102.04,11900.0,89.8867,89.8955,89.8603,89.8955,11900.0
2013-12-18 10:50:00,102.0,102.02,101.84,101.9,13000.0,89.8603,89.8779,89.7193,89.7722,13000.0
2013-12-18 10:55:00,101.9,102.03,101.9,102.02,13100.0,89.7722,89.8867,89.7722,89.8779,13100.0
2013-12-18 11:00:00,102.03,102.04,101.97,102.0,6800.0,89.8867,89.8955,89.8339,89.8603,6800.0
2013-12-18 11:05:00,102.02,102.03,102.01,102.03,12900.0,89.8779,89.8867,89.8691,89.8867,12900.0
2013-12-18 11:10:00,102.01,102.03,102.0,102.01,6800.0,89.8691,89.8867,89.8603,89.8691,6800.0
2013-12-18 11:15:00,102.01,102.03,102.0,102.0,8700.0,89.8691,89.8867,89.8603,89.8603,8700.0
2013-12-18 11:20:00,102.01,102.03,102.0,102.01,5500.0,89.8691,89.8867,89.8603,89.8691,5500.0
2013-12-18 11:25:00,102.0,102.05,101.99,102.03,23100.0,89.8603,89.9044,89.8515,89.8867,23100.0
2013-12-18 11:30:00,102.03,102.05,101.91,101.91,12400.0,89.8867,89.9044,89.781,89.781,12400.0
2013-12-18 11:35:00,101.95,102.03,101.93,102.03,8100.0,89.8163,89.8867,89.7986,89.8867,8100.0
2013-12-18 11:40:00,102.01,102.02,101.9,101.93,7900.0,89.8691,89.8779,89.7722,89.7986,7900.0
2013-12-18 11:45:00,101.96,102.02,101.96,101.98,5700.0,89.8251,89.8779,89.8251,89.8427,5700.0
2013-12-18 11:50:00,101.98,102.03,101.97,102.03,13700.0,89.8427,89.8867,89.8339,89.8867,13700.0
2013-12-18 11:55:00,102.03,102.05,101.98,102.01,10000.0,89.8867,89.9044,89.8427,89.8691,10000.0
2013-12-18 12:00:00,102.02,102.03,102.0,102.02,13400.0,89.8779,89.8867,89.8603,89.8779,13400.0
2013-12-18 12:05:00,102.01,102.02,101.95,101.95,4700.0,89.8691,89.8779,89.8163,89.8163,4700.0
2013-12-18 12:10:00,101.97,102.03,101.95,102.03,10300.0,89.8339,89.8867,89.8163,89.8867,10300.0
2013-12-18 12:15:00,102.04,102.04,101.97,101.98,9800.0,89.8955,89.8955,89.8339,89.8427,9800.0
2013-12-18 12:20:00,101.95,102.03,101.95,102.03,11100.0,89.8163,89.8867,89.8163,89.8867,11100.0
2013-12-18 12:25:00,102.03,102.26,102.03,102.24,29800.0,89.8867,90.0894,89.8867,90.0717,29800.0
2013-12-18 12:30:00,102.27,102.5,102.26,102.5,22200.0,90.0982,90.3008,90.0894,90.3008,22200.0
2013-12-18 12:35:00,102.51,102.59,102.51,102.58,20600.0,90.3096,90.3801,90.3096,90.3713,20600.0
2013-12-18 12:40:00,102.59,102.64,102.56,102.58,16500.0,90.3801,90.4241,90.3537,90.3713,16500.0
2013-12-18 12:45:00,102.58,102.68,102.58,102.6,14300.0,90.3713,90.4594,90.3713,90.3889,14300.0
2013-12-18 12:50:00,102.6,102.61,102.56,102.6,11400.0,90.3889,90.3977,90.3537,90.3889,11400.0
2013-12-18 12:55:00,102.57,102.59,102.43,102.43,9100.0,90.3625,90.3801,90.2391,90.2391,9100.0
2013-12-18 13:00:00,102.45,102.45,102.33,102.35,20300.0,90.2567,90.2567,90.151,90.1686,20300.0
2013-12-18 13:05:00,102.35,102.35,102.23,102.33,9100.0,90.1686,90.1686,90.0629,90.151,9100.0
2013-12-18 13:10:00,102.31,102.33,102.16,102.23,15000.0,90.1334,90.151,90.0013,90.0629,15000.0
2013-12-18 13:15:00,102.21,102.23,102.11,102.17,12700.0,90.0453,90.0629,89.9572,90.0101,12700.0
2013-12-18 13:20:00,102.16,102.22,102.13,102.2,7100.0,90.0013,90.0541,89.9748,90.0365,7100.0
2013-12-18 13:25:00,102.19,102.26,102.11,102.26,12300.0,90.0277,90.0894,89.9572,90.0894,12300.0
2013-12-18 13:30:00,102.25,102.36,102.24,102.27,18100.0,90.0805,90.1775,90.0717,90.0982,18100.0
2013-12-18 13:35:00,102.27,102.37,102.26,102.34,17100.0,90.0982,90.1863,90.0894,90.1598,17100.0
2013-12-18 13:40:00,102.36,102.36,102.3,102.32,14200.0,90.1775,90.1775,90.1246,90.1422,14200.0
2013-12-18 13:45:00,102.32,102.4,102.32,102.35,11800.0,90.1422,90.2127,90.1422,90.1686,11800.0
2013-12-18 13:50:00,102.35,102.43,102.35,102.43,11000.0,90.1686,90.2391,90.1686,90.2391,11000.0
2013-12-18 13:55:00,102.42,103.26,102.42,103.14,49100.0,90.2303,90.9703,90.2303,90.8646,49100.0
2013-12-18 14:00:00,102.95,103.08,101.79,102.84,56300.0,90.6972,90.8118,89.6753,90.6003,56300.0
2013-12-18 14:05:00,103.02,103.71,103.0,103.02,35000.0,90.7589,91.3668,90.7413,90.7589,35000.0
2013-12-18 14:10:00,102.91,103.03,102.74,102.87,16400.0,90.662,90.7677,90.5122,90.6268,16400.0
2013-12-18 14:15:00,102.82,103.01,102.68,102.96,16700.0,90.5827,90.7501,90.4594,90.706,16700.0
2013-12-18 14:20:00,103.01,103.21,102.92,103.19,20800.0,90.7501,90.9263,90.6708,90.9087,20800.0
2013-12-18 14:25:00,103.21,103.25,103.06,103.13,10400.0,90.9263,90.9615,90.7941,90.8558,10400.0
2013-12-18 14:30:00,103.15,103.42,103.05,103.42,23700.0,90.8734,91.1113,90.7853,91.1113,23700.0
2013-12-18 14:35:00,103.41,103.75,103.25,103.75,33900.0,91.1025,91.402,90.9615,91.402,33900.0
2013-12-18 14:40:00,103.75,103.77,103.39,103.52,33300.0,91.402,91.4196,91.0849,91.1994,33300.0
2013-12-18 14:45:00,103.53,103.64,103.42,103.47,14700.0,91.2082,91.3051,91.1113,91.1553,14700.0
2013-12-18 14:50:00,103.4,103.49,103.33,103.44,15500.0,91.0937,91.173,91.032,91.1289,15500.0
2013-12-18 14:55:00,103.43,103.55,103.35,103.52,9500.0,91.1201,91.2258,91.0496,91.1994,9500.0
2013-12-18 15:00:00,103.52,103.56,103.33,103.33,20600.0,91.1994,91.2346,91.032,91.032,20600.0
2013-12-18 15:05:00,103.36,103.4,103.26,103.39,19000.0,91.0584,91.0937,90.9703,91.0849,19000.0
2013-12-18 15:10:00,103.39,103.62,103.37,103.57,35600.0,91.0849,91.2875,91.0673,91.2434,35600.0
2013-12-18 15:15:00,103.6,103.74,103.55,103.69,25100.0,91.2699,91.3932,91.2258,91.3492,25100.0
2013-12-18 15:20:00,103.7,103.72,103.55,103.61,20800.0,91.358,91.3756,91.2258,91.2787,20800.0
2013-12-18 15:25:00,103.58,103.65,103.46,103.53,7400.0,91.2523,91.3139,91.1465,91.2082,7400.0
2013-12-18 15:30:00,103.54,103.63,103.45,103.51,17500.0,91.217,91.2963,91.1377,91.1906,17500.0
2013-12-18 15:35:00,103.51,103.85,103.51,103.85,23700.0,91.1906,91.4901,91.1906,91.4901,23700.0
2013-12-18 15:40:00,103.87,103.96,103.82,103.93,19100.0,91.5077,91.587,91.4637,91.5606,19100.0
2013-12-18 15:45:00,103.94,103.98,103.73,103.73,24500.0,91.5694,91.6047,91.3844,91.3844,24500.0
2013-12-18 15:50:00,103.74,103.85,103.73,103.81,22400.0,91.3932,91.4901,91.3844,91.4549,22400.0
2013-12-18 15:55:00,103.8,104.11,103.77,104.11,68900.0,91.4461,91.7192,91.4196,91.7192,68900.0
2013-12-19 09:30:00,103.9,103.9,103.57,103.83,32500.0,91.5342,91.5342,91.2434,91.4725,32500.0
2013-12-19 09:35:00,103.89,103.94,103.56,103.73,15500.0,91.5254,91.5694,91.2346,91.3844,15500.0
2013-12-19 09:40:00,103.74,103.83,103.58,103.71,15700.0,91.3932,91.4725,91.2523,91.3668,15700.0
2013-12-19 09:45:00,103.63,104.0,103.63,103.71,9500.0,91.2963,91.6223,91.2963,91.3668,9500.0
2013-12-19 09:50:00,103.67,103.69,103.4,103.4,8600.0,91.3315,91.3492,91.0937,91.0937,8600.0
2013-12-19 09:55:00,103.44,103.51,103.15,103.25,9900.0,91.1289,91.1906,90.8734,90.9615,9900.0
2013-12-19 10:00:00,103.17,103.48,103.08,103.42,15500.0,90.8911,91.1642,90.8118,91.1113,15500.0
2013-12-19 10:05:00,103.41,103.46,103.27,103.4,12300.0,91.1025,91.1465,90.9792,91.0937,12300.0
2013-12-19 10:10:00,103.4,103.44,103.22,103.34,6900.0,91.0937,91.1289,90.9351,91.0408,6900.0
2013-12-19 10:15:00,103.35,103.46,103.27,103.41,8700.0,91.0496,91.1465,90.9792,91.1025,8700.0
2013-12-19 10:20:00,103.41,103.41,103.28,103.37,9800.0,91.1025,91.1025,90.988,91.0673,9800.0
2013-12-19 10:25:00,103.35,103.42,103.26,103.4,10900.0,91.0496,91.1113,90.9703,91.0937,10900.0
2013-12-19 10:30:00,103.4,103.44,103.33,103.38,10600.0,91.0937,91.1289,91.032,91.0761,10600.0
2013-12-19 10:35:00,103.38,103.38,103.25,103.25,6800.0,91.0761,91.0761,90.9615,90.9615,6800.0
2013-12-19 10:40:00,103.25,103.43,103.21,103.43,15000.0,90.9615,91.1201,90.9263,91.1201,15000.0
2013-12-19 10:45:00,103.43,103.43,103.26,103.35,10400.0,91.1201,91.1201,90.9703,91.0496,10400.0
2013-12-19 10:50:00,103.3,103.37,103.23,103.26,8600.0,91.0056,91.0673,90.9439,90.9703,8600.0
2013-12-19 10:55:00,103.28,103.4,103.26,103.3,9600.0,90.988,91.0937,90.9703,91.0056,9600.0
2013-12-19 11:00:00,103.34,103.39,103.28,103.35,7100.0,91.0408,91.0849,90.988,91.0496,7100.0
2013-12-19 11:05:00,103.32,103.33,103.11,103.14,10300.0,91.0232,91.032,90.8382,90.8646,10300.0
2013-12-19 11:10:00,103.14,103.19,103.04,103.04,14300.0,90.8646,90.9087,90.7765,90.7765,14300.0
2013-12-19 11:15:00,103.09,103.17,103.03,103.07,7000.0,90.8206,90.8911,90.7677,90.803,7000.0
2013-12-19 11:20:00,103.1,103.1,103.03,103.09,5200.0,90.8294,90.8294,90.7677,90.8206,5200.0
2013-12-19 11:25:00,103.03,103.08,102.89,103.08,12300.0,90.7677,90.8118,90.6444,90.8118,12300.0
2013-12-19 11:30:00,103.04,103.27,103.04,103.2,11800.0,90.7765,90.9792,90.7765,90.9175,11800.0
2013-12-19 11:35:00,103.2,103.2,103.14,103.2,9500.0,90.9175,90.9175,90.8646,90.9175,9500.0
2013-12-19 11:40:00,103.2,103.2,103.07,103.08,5000.0,90.9175,90.9175,90.803,90.8118,5000.0
2013-12-19 11:45:00,103.07,103.11,103.04,103.09,10500.0,90.803,90.8382,90.7765,90.8206,10500.0
2013-12-19 11:50:00,103.08,103.18,103.08,103.18,7700.0,90.8118,90.8999,90.8118,90.8999,7700.0
2013-12-19 11:55:00,103.19,103.32,103.19,103.2,14500.0,90.9087,91.0232,90.9087,90.9175,14500.0
2013-12-19 12:00:00,103.19,103.22,103.14,103.14,8500.0,90.9087,90.9351,90.8646,90.8646,8500.0
2013-12-19 12:05:00,103.15,103.17,103.06,103.07,8300.0,90.8734,90.8911,90.7941,90.803,8300.0
2013-12-19 12:10:00,103.07,103.09,103.01,103.03,10600.0,90.803,90.8206,90.7501,90.7677,10600.0
2013-12-19 12:15:00,103.03,103.13,103.03,103.03,13300.0,90.7677,90.8558,90.7677,90.7677,13300.0
2013-12-19 12:20:00,103.02,103.18,103.02,103.09,22100.0,90.7589,90.8999,90.7589,90.8206,22100.0
2013-12-19 12:25:00,103.12,103.14,103.06,103.09,14000.0,90.847,90.8646,90.7941,90.8206,14000.0
2013-12-19 12:30:00,103.09,103.14,103.09,103.1,6800.0,90.8206,90.8646,90.8206,90.8294,6800.0
2013-12-19 12:35:00,103.13,103.13,103.02,103.06,3800.0,90.8558,90.8558,90.7589,90.7941,3800.0
2013-12-19 12:40:00,103.03,103.06,103.0,103.02,6500.0,90.7677,90.7941,90.7413,90.7589,6500.0
2013-12-19 12:45:00,103.04,103.09,103.02,103.09,5800.0,90.7765,90.8206,90.7589,90.8206,5800.0
2013-12-19 12:50:00,103.06,103.1,103.04,103.1,3900.0,90.7941,90.8294,90.7765,90.8294,3900.0
2013-12-19 12:55:00,103.09,103.14,103.07,103.1,9200.0,90.8206,90.8646,90.803,90.8294,9200.0
2013-12-19 13:00:00,103.1,103.11,103.0,103.0,11500.0,90.8294,90.8382,90.7413,90.7413,11500.0
2013-12-19 13:05:00,103.05,103.13,103.02,103.09,7700.0,90.7853,90.8558,90.7589,90.8206,7700.0
2013-12-19 13:10:00,103.09,103.11,103.09,103.09,10200.0,90.8206,90.8382,90.8206,90.8206,10200.0
2013-12-19 13:15:00,103.1,103.17,103.09,103.11,12000.0,90.8294,90.8911,90.8206,90.8382,12000.0
2013-12-19 13:20:00,103.11,103.12,103.08,103.12,9600.0,90.8382,90.847,90.8118,90.847,9600.0
2013-12-19 13:25:00,103.12,103.12,103.08,103.09,7600.0,90.847,90.847,90.8118,90.8206,7600.0
2013-12-19 13:30:00,103.08,103.12,103.05,103.09,5800.0,90.8118,90.847,90.7853,90.8206,5800.0
2013-12-19 13:35:00,103.06,103.13,103.06,103.06,7700.0,90.7941,90.8558,90.7941,90.7941,7700.0
2013-12-19 13:40:00,103.05,103.11,103.03,103.1,10900.0,90.7853,90.8382,90.7677,90.8294,10900.0
2013-12-19 13:45:00,103.11,103.11,103.02,103.06,11600.0,90.8382,90.8382,90.7589,90.7941,11600.0
2013-12-19 13:50:00,103.05,103.12,103.01,103.1,9300.0,90.7853,90.847,90.7501,90.8294,9300.0
2013-12-19 13:55:00,103.13,103.13,103.04,103.06,10100.0,90.8558,90.8558,90.7765,90.7941,10100.0
2013-12-19 14:00:00,103.05,103.06,102.94,102.98,14500.0,90.7853,90.7941,90.6884,90.7237,14500.0
2013-12-19 14:05:00,102.97,103.02,102.93,102.95,9700.0,90.7149,90.7589,90.6796,90.6972,9700.0
2013-12-19 14:10:00,102.95,102.98,102.9,102.91,10500.0,90.6972,90.7237,90.6532,90.662,10500.0
2013-12-19 14:15:00,102.93,102.99,102.92,102.92,5700.0,90.6796,90.7325,90.6708,90.6708,5700.0
2013-12-19 14:20:00,102.92,102.93,102.89,102.92,7200.0,90.6708,90.6796,90.6444,90.6708,7200.0
2013-12-19 14:25:00,102.91,102.95,102.84,102.92,9000.0,90.662,90.6972,90.6003,90.6708,9000.0
2013-12-19 14:30:00,102.92,103.02,102.89,102.99,13700.0,90.6708,90.7589,90.6444,90.7325,13700.0
2013-12-19 14:35:00,103.01,103.08,103.0,103.06,7100.0,90.7501,90.8118,90.7413,90.7941,7100.0
2013-12-19 14:40:00,103.03,103.07,103.01,103.01,9900.0,90.7677,90.803,90.7501,90.7501,9900.0
2013-12-19 14:45:00,103.05,103.05,102.94,102.98,17000.0,90.7853,90.7853,90.6884,90.7237,17000.0
2013-12-19 14:50:00,103.0,103.03,102.99,103.03,8300.0,90.7413,90.7677,90.7325,90.7677,8300.0
2013-12-19 14:55:00,103.03,103.03,102.92,103.01,11200.0,90.7677,90.7677,90.6708,90.7501,11200.0
2013-12-19 15:00:00,103.01,103.03,102.98,103.01,18000.0,90.7501,90.7677,90.7237,90.7501,18000.0
2013-12-19 15:05:00,103.03,103.03,102.92,102.99,17100.0,90.7677,90.7677,90.6708,90.7325,17100.0
2013-12-19 15:10:00,103.0,103.02,102.99,102.99,14200.0,90.7413,90.7589,90.7325,90.7325,14200.0
2013-12-19 15:15:00,103.0,103.02,102.96,103.01,21100.0,90.7413,90.7589,90.706,90.7501,21100.0
2013-12-19 15:20:00,103.01,103.01,102.93,102.98,21200.0,90.7501,90.7501,90.6796,90.7237,21200.0
2013-12-19 15:25:00,102.98,102.99,102.95,102.97,12600.0,90.7237,90.7325,90.6972,90.7149,12600.0
2013-12-19 15:30:00,102.95,103.02,102.92,102.96,32900.0,90.6972,90.7589,90.6708,90.706,32900.0
2013-12-19 15:35:00,102.95,103.02,102.95,102.99,33200.0,90.6972,90.7589,90.6972,90.7325,33200.0
2013-12-19 15:40:00,102.99,103.01,102.87,102.87,29800.0,90.7325,90.7501,90.6268,90.6268,29800.0
2013-12-19 15:45:00,102.88,102.92,102.86,102.9,36600.0,90.6356,90.6708,90.6179,90.6532,36600.0
2013-12-19 15:50:00,102.9,102.92,102.84,102.84,42100.0,90.6532,90.6708,90.6003,90.6003,42100.0
2013-12-19 15:55:00,102.83,103.01,102.81,102.95,75300.0,90.5915,90.7501,90.5739,90.6972,75300.0
2013-12-20 09:30:00,102.65,103.09,102.65,102.87,305000.0,90.4329,90.8206,90.4329,90.6268,305000.0
2013-12-20 09:35:00,102.86,102.92,102.56,102.85,19600.0,90.6179,90.6708,90.3537,90.6091,19600.0
2013-12-20 09:40:00,102.84,102.97,102.55,102.96,17500.0,90.6003,90.7149,90.3448,90.706,17500.0
2013-12-20 09:45:00,102.97,103.0,102.62,102.83,17200.0,90.7149,90.7413,90.4065,90.5915,17200.0
2013-12-20 09:50:00,102.81,102.9,102.72,102.85,14500.0,90.5739,90.6532,90.4946,90.6091,14500.0
2013-12-20 09:55:00,102.85,102.91,102.81,102.91,25600.0,90.6091,90.662,90.5739,90.662,25600.0
2013-12-20 10:00:00,102.91,102.91,102.65,102.71,26500.0,90.662,90.662,90.4329,90.4858,26500.0
2013-12-20 10:05:00,102.72,103.07,102.65,103.07,11400.0,90.4946,90.803,90.4329,90.803,11400.0
2013-12-20 10:10:00,103.07,103.07,102.8,102.8,10300.0,90.803,90.803,90.5651,90.5651,10300.0
2013-12-20 10:15:00,102.8,102.89,102.78,102.89,21000.0,90.5651,90.6444,90.5475,90.6444,21000.0
2013-12-20 10:20:00,102.86,102.9,102.84,102.89,14600.0,90.6179,90.6532,90.6003,90.6444,14600.0
2013-12-20 10:25:00,102.86,102.99,102.83,102.99,17400.0,90.6179,90.7325,90.5915,90.7325,17400.0
2013-12-20 10:30:00,102.96,103.14,102.94,103.13,7400.0,90.706,90.8646,90.6884,90.8558,7400.0
2013-12-20 10:35:00,103.13,103.2,103.13,103.2,14100.0,90.8558,90.9175,90.8558,90.9175,14100.0
2013-12-20 10:40:00,103.15,103.2,103.09,103.19,7500.0,90.8734,90.9175,90.8206,90.9087,7500.0
2013-12-20 10:45:00,103.16,103.2,103.1,103.17,16100.0,90.8822,90.9175,90.8294,90.8911,16100.0
2013-12-20 10:50:00,103.15,103.2,103.02,103.02,8200.0,90.8734,90.9175,90.7589,90.7589,8200.0
2013-12-20 10:55:00,103.01,103.02,102.9,102.93,12400.0,90.7501,90.7589,90.6532,90.6796,12400.0
2013-12-20 11:00:00,102.9,103.0,102.87,102.94,6700.0,90.6532,90.7413,90.6268,90.6884,6700.0
2013-12-20 11:05:00,102.93,103.0,102.85,102.98,9900.0,90.6796,90.7413,90.6091,90.7237,9900.0
2013-12-20 11:10:00,102.95,103.0,102.95,103.0,12300.0,90.6972,90.7413,90.6972,90.7413,12300.0
2013-12-20 11:15:00,103.0,103.01,102.99,103.0,17400.0,90.7413,90.7501,90.7325,90.7413,17400.0
2013-12-20 11:20:00,102.99,103.2,102.99,103.2,23400.0,90.7325,90.9175,90.7325,90.9175,23400.0
2013-12-20 11:25:00,103.2,103.2,103.12,103.15,15100.0,90.9175,90.9175,90.847,90.8734,15100.0
2013-12-20 11:30:00,103.17,103.32,103.15,103.26,9200.0,90.8911,91.0232,90.8734,90.9703,9200.0
2013-12-20 11:35:00,103.25,103.49,103.25,103.49,4600.0,90.9615,91.173,90.9615,91.173,4600.0
2013-12-20 11:40:00,103.52,103.62,103.49,103.62,22500.0,91.1994,91.2875,91.173,91.2875,22500.0
2013-12-20 11:45:00,103.61,103.64,103.53,103.62,3700.0,91.2787,91.3051,91.2082,91.2875,3700.0
2013-12-20 11:50:00,103.64,103.73,103.54,103.58,16600.0,91.3051,91.3844,91.217,91.2523,16600.0
2013-12-20 11:55:00,103.58,103.62,103.52,103.62,4700.0,91.2523,91.2875,91.1994,91.2875,4700.0
2013-12-20 12:00:00,103.59,103.69,103.57,103.63,5000.0,91.2611,91.3492,91.2434,91.2963,5000.0
2013-12-20 12:05:00,103.63,103.8,103.63,103.7,24800.0,91.2963,91.4461,91.2963,91.358,24800.0
2013-12-20 12:10:00,103.68,103.72,103.63,103.7,3900.0,91.3404,91.3756,91.2963,91.358,3900.0
2013-12-20 12:15:00,103.64,103.84,103.63,103.84,10000.0,91.3051,91.4813,91.2963,91.4813,10000.0
2013-12-20 12:20:00,103.84,103.87,103.81,103.84,8400.0,91.4813,91.5077,91.4549,91.4813,8400.0
2013-12-20 12:25:00,103.85,103.94,103.83,103.91,19800.0,91.4901,91.5694,91.4725,91.543,19800.0
2013-12-20 12:30:00,103.88,103.97,103.87,103.97,6400.0,91.5166,91.5958,91.5077,91.5958,6400.0
2013-12-20 12:35:00,103.97,103.99,103.88,103.88,7200.0,91.5958,91.6135,91.5166,91.5166,7200.0
2013-12-20 12:40:00,103.88,103.99,103.87,103.99,10500.0,91.5166,91.6135,91.5077,91.6135,10500.0
2013-12-20 12:45:00,103.99,104.0,103.97,103.99,19600.0,91.6135,91.6223,91.5958,91.6135,19600.0
2013-12-20 12:50:00,103.99,104.04,103.94,103.95,16800.0,91.6135,91.6575,91.5694,91.5782,16800.0
2013-12-20 12:55:00,103.96,104.0,103.84,103.86,11500.0,91.587,91.6223,91.4813,91.4989,11500.0
2013-12-20 13:00:00,103.83,103.94,103.82,103.91,3900.0,91.4725,91.5694,91.4637,91.543,3900.0
2013-12-20 13:05:00,103.89,104.04,103.89,103.98,6500.0,91.5254,91.6575,91.5254,91.6047,6500.0
2013-12-20 13:10:00,103.96,103.96,103.83,103.89,5900.0,91.587,91.587,91.4725,91.5254,5900.0
2013-12-20 13:15:00,103.89,103.94,103.86,103.94,4000.0,91.5254,91.5694,91.4989,91.5694,4000.0
2013-12-20 13:20:00,103.91,103.97,103.91,103.95,5100.0,91.543,91.5958,91.543,91.5782,5100.0
2013-12-20 13:25:00,103.95,104.0,103.94,104.0,15400.0,91.5782,91.6223,91.5694,91.6223,15400.0
2013-12-20 13:30:00,104.0,104.0,103.97,103.99,25900.0,91.6223,91.6223,91.5958,91.6135,25900.0
2013-12-20 13:35:00,104.0,104.0,103.94,104.0,15600.0,91.6223,91.6223,91.5694,91.6223,15600.0
2013-12-20 13:40:00,104.01,104.06,103.97,104.06,16000.0,91.6311,91.6751,91.5958,91.6751,16000.0
2013-12-20 13:45:00,104.03,104.13,104.03,104.09,7800.0,91.6487,91.7368,91.6487,91.7016,7800.0
2013-12-20 13:50:00,104.09,104.14,104.0,104.14,21500.0,91.7016,91.7456,91.6223,91.7456,21500.0
2013-12-20 13:55:00,104.14,104.28,104.11,104.24,10300.0,91.7456,91.8689,91.7192,91.8337,10300.0
2013-12-20 14:00:00,104.25,104.29,104.17,104.22,8000.0,91.8425,91.8778,91.772,91.8161,8000.0
2013-12-20 14:05:00,104.22,104.34,104.21,104.34,6100.0,91.8161,91.9218,91.8073,91.9218,6100.0
2013-12-20 14:10:00,104.33,104.33,104.28,104.3,8600.0,91.913,91.913,91.8689,91.8866,8600.0
2013-12-20 14:15:00,104.3,104.51,104.3,104.51,15700.0,91.8866,92.0716,91.8866,92.0716,15700.0
2013-12-20 14:20:00,104.48,104.56,104.48,104.54,12800.0,92.0451,92.1156,92.0451,92.098,12800.0
2013-12-20 14:25:00,104.52,104.56,104.51,104.53,11300.0,92.0804,92.1156,92.0716,92.0892,11300.0
2013-12-20 14:30:00,104.52,104.53,104.42,104.48,14000.0,92.0804,92.0892,91.9923,92.0451,14000.0
2013-12-20 14:35:00,104.46,104.49,104.28,104.31,13300.0,92.0275,92.054,91.8689,91.8954,13300.0
2013-12-20 14:40:00,104.3,104.39,104.23,104.37,34200.0,91.8866,91.9659,91.8249,91.9482,34200.0
2013-12-20 14:45:00,104.37,104.38,104.25,104.27,31300.0,91.9482,91.957,91.8425,91.8601,31300.0
2013-12-20 14:50:00,104.28,104.28,104.18,104.22,11900.0,91.8689,91.8689,91.7808,91.8161,11900.0
2013-12-20 14:55:00,104.2,104.26,104.2,104.2,12400.0,91.7985,91.8513,91.7985,91.7985,12400.0
2013-12-20 15:00:00,104.18,104.2,104.11,104.14,11000.0,91.7808,91.7985,91.7192,91.7456,11000.0
2013-12-20 15:05:00,104.12,104.18,104.07,104.16,29800.0,91.728,91.7808,91.6839,91.7632,29800.0
2013-12-20 15:10:00,104.17,104.28,104.17,104.22,15300.0,91.772,91.8689,91.772,91.8161,15300.0
2013-12-20 15:15:00,104.22,104.29,104.2,104.28,10900.0,91.8161,91.8778,91.7985,91.8689,10900.0
2013-12-20 15:20:00,104.26,104.28,104.17,104.22,13300.0,91.8513,91.8689,91.772,91.8161,13300.0
2013-12-20 15:25:00,104.22,104.27,104.17,104.24,25700.0,91.8161,91.8601,91.772,91.8337,25700.0
2013-12-20 15:30:00,104.24,104.31,104.22,104.27,20000.0,91.8337,91.8954,91.8161,91.8601,20000.0
2013-12-20 15:35:00,104.29,104.41,104.25,104.41,24300.0,91.8778,91.9835,91.8425,91.9835,24300.0
2013-12-20 15:40:00,104.42,104.43,104.25,104.25,33400.0,91.9923,92.0011,91.8425,91.8425,33400.0
2013-12-20 15:45:00,104.26,104.38,104.26,104.3,39300.0,91.8513,91.957,91.8513,91.8866,39300.0
2013-12-20 15:50:00,104.31,104.34,104.21,104.23,62200.0,91.8954,91.9218,91.8073,91.8249,62200.0
2013-12-20 15:55:00,104.23,104.26,104.15,104.26,63000.0,91.8249,91.8513,91.7544,91.8513,63000.0
2013-12-23 09:30:00,105.05,105.06,104.73,104.78,17500.0,92.5473,92.5561,92.2654,92.3094,17500.0
2013-12-23 09:35:00,104.81,104.82,104.45,104.57,5900.0,92.3359,92.3447,92.0187,92.1244,5900.0
2013-12-23 09:40:00,104.56,104.74,104.25,104.49,22500.0,92.1156,92.2742,91.8425,92.054,22500.0
2013-12-23 09:45:00,104.49,104.92,104.46,104.68,28200.0,92.054,92.4328,92.0275,92.2213,28200.0
2013-12-23 09:50:00,104.63,104.68,104.31,104.31,12100.0,92.1773,92.2213,91.8954,91.8954,12100.0
2013-12-23 09:55:00,104.33,104.34,104.22,104.26,4900.0,91.913,91.9218,91.8161,91.8513,4900.0
2013-12-23 10:00:00,104.32,104.32,103.98,104.22,14300.0,91.9042,91.9042,91.6047,91.8161,14300.0
2013-12-23 10:05:00,104.22,104.33,104.19,104.28,10900.0,91.8161,91.913,91.7897,91.8689,10900.0
2013-12-23 10:10:00,104.27,104.48,104.27,104.43,7600.0,91.8601,92.0451,91.8601,92.0011,7600.0
2013-12-23 10:15:00,104.42,104.46,104.24,104.24,3300.0,91.9923,92.0275,91.8337,91.8337,3300.0
2013-12-23 10:20:00,104.28,104.36,104.16,104.21,19200.0,91.8689,91.9394,91.7632,91.8073,19200.0
2013-12-23 10:25:00,104.19,104.21,104.08,104.16,15800.0,91.7897,91.8073,91.6927,91.7632,15800.0
2013-12-23 10:30:00,104.07,104.2,104.07,104.13,10800.0,91.6839,91.7985,91.6839,91.7368,10800.0
2013-12-23 10:35:00,104.14,104.19,103.93,103.93,10600.0,91.7456,91.7897,91.5606,91.5606,10600.0
2013-12-23 10:40:00,103.93,104.19,103.93,104.17,6000.0,91.5606,91.7897,91.5606,91.772,6000.0
2013-12-23 10:45:00,104.11,104.17,103.96,104.0,18500.0,91.7192,91.772,91.587,91.6223,18500.0
2013-12-23 10:50:00,104.05,104.1,103.96,104.1,10700.0,91.6663,91.7104,91.587,91.7104,10700.0
2013-12-23 10:55:00,104.09,104.13,104.06,104.1,4200.0,91.7016,91.7368,91.6751,91.7104,4200.0
2013-12-23 11:00:00,104.07,104.19,104.03,104.16,17700.0,91.6839,91.7897,91.6487,91.7632,17700.0
2013-12-23 11:05:00,104.1,104.15,104.03,104.03,80500.0,91.7104,91.7544,91.6487,91.6487,80500.0
2013-12-23 11:10:00,104.05,104.07,103.93,103.95,11400.0,91.6663,91.6839,91.5606,91.5782,11400.0
2013-12-23 11:15:00,103.96,104.07,103.93,104.05,7600.0,91.587,91.6839,91.5606,91.6663,7600.0
2013-12-23 11:20:00,103.98,104.07,103.93,104.01,13200.0,91.6047,91.6839,91.5606,91.6311,13200.0
2013-12-23 11:25:00,104.06,104.06,103.95,104.01,10400.0,91.6751,91.6751,91.5782,91.6311,10400.0
2013-12-23 11:30:00,104.0,104.12,103.98,104.07,14100.0,91.6223,91.728,91.6047,91.6839,14100.0
2013-12-23 11:35:00,104.01,104.05,103.92,103.95,13400.0,91.6311,91.6663,91.5518,91.5782,13400.0
2013-12-23 11:40:00,103.97,104.04,103.92,103.92,6700.0,91.5958,91.6575,91.5518,91.5518,6700.0
2013-12-23 11:45:00,103.93,103.93,103.83,103.89,13400.0,91.5606,91.5606,91.4725,91.5254,13400.0
2013-12-23 11:50:00,103.91,103.97,103.88,103.95,9200.0,91.543,91.5958,91.5166,91.5782,9200.0
2013-12-23 11:55:00,103.96,103.99,103.92,103.97,9800.0,91.587,91.6135,91.5518,91.5958,9800.0
2013-12-23 12:00:00,103.94,104.03,103.91,104.03,16800.0,91.5694,91.6487,91.543,91.6487,16800.0
2013-12-23 12:05:00,104.01,104.01,103.95,103.96,5500.0,91.6311,91.6311,91.5782,91.587,5500.0
2013-12-23 12:10:00,103.99,104.03,103.95,104.03,4000.0,91.6135,91.6487,91.5782,91.6487,4000.0
2013-12-23 12:15:00,103.99,104.14,103.96,104.1,9000.0,91.6135,91.7456,91.587,91.7104,9000.0
2013-12-23 12:20:00,104.09,104.14,104.05,104.09,3800.0,91.7016,91.7456,91.6663,91.7016,3800.0
2013-12-23 12:25:00,104.14,104.15,104.02,104.04,7100.0,91.7456,91.7544,91.6399,91.6575,7100.0
2013-12-23 12:30:00,104.06,104.15,104.03,104.15,2300.0,91.6751,91.7544,91.6487,91.7544,2300.0
2013-12-23 12:35:00,104.09,104.2,104.09,104.15,8400.0,91.7016,91.7985,91.7016,91.7544,8400.0
2013-12-23 12:40:00,104.15,104.17,104.12,104.17,3100.0,91.7544,91.772,91.728,91.772,3100.0
2013-12-23 12:45:00,104.17,104.18,104.14,104.18,2600.0,91.772,91.7808,91.7456,91.7808,2600.0
2013-12-23 12:50:00,104.18,104.19,104.09,104.17,11200.0,91.7808,91.7897,91.7016,91.772,11200.0
2013-12-23 12:55:00,104.13,104.16,104.09,104.14,6700.0,91.7368,91.7632,91.7016,91.7456,6700.0
2013-12-23 13:00:00,104.09,104.15,104.05,104.15,20900.0,91.7016,91.7544,91.6663,91.7544,20900.0
2013-12-23 13:05:00,104.14,104.14,103.99,104.02,3800.0,91.7456,91.7456,91.6135,91.6399,3800.0
2013-12-23 13:10:00,104.09,104.16,104.04,104.16,3200.0,91.7016,91.7632,91.6575,91.7632,3200.0
2013-12-23 13:15:00,104.11,104.14,104.05,104.08,7100.0,91.7192,91.7456,91.6663,91.6927,7100.0
2013-12-23 13:20:00,104.09,104.15,104.08,104.15,6300.0,91.7016,91.7544,91.6927,91.7544,6300.0
2013-12-23 13:25:00,104.15,104.2,104.14,104.19,4800.0,91.7544,91.7985,91.7456,91.7897,4800.0
2013-12-23 13:30:00,104.19,104.26,104.18,104.24,4100.0,91.7897,91.8513,91.7808,91.8337,4100.0
2013-12-23 13:35:00,104.23,104.27,104.17,104.19,5500.0,91.8249,91.8601,91.772,91.7897,5500.0
2013-12-23 13:40:00,104.2,104.21,104.17,104.21,9600.0,91.7985,91.8073,91.772,91.8073,9600.0
2013-12-23 13:45:00,104.2,104.21,104.11,104.11,9800.0,91.7985,91.8073,91.7192,91.7192,9800.0
2013-12-23 13:50:00,104.11,104.18,104.08,104.11,14900.0,91.7192,91.7808,91.6927,91.7192,14900.0
2013-12-23 13:55:00,104.1,104.2,104.1,104.2,12900.0,91.7104,91.7985,91.7104,91.7985,12900.0
2013-12-23 14:00:00,104.21,104.21,104.14,104.16,7100.0,91.8073,91.8073,91.7456,91.7632,7100.0
2013-12-23 14:05:00,104.16,104.29,104.16,104.27,10800.0,91.7632,91.8778,91.7632,91.8601,10800.0
2013-12-23 14:10:00,104.28,104.33,104.26,104.33,8300.0,91.8689,91.913,91.8513,91.913,8300.0
2013-12-23 14:15:00,104.32,104.4,104.3,104.37,10700.0,91.9042,91.9747,91.8866,91.9482,10700.0
2013-12-23 14:20:00,104.37,104.43,104.36,104.4,8200.0,91.9482,92.0011,91.9394,91.9747,8200.0
2013-12-23 14:25:00,104.41,104.42,104.17,104.17,15600.0,91.9835,91.9923,91.772,91.772,15600.0
2013-12-23 14:30:00,104.19,104.3,104.19,104.2,7000.0,91.7897,91.8866,91.7897,91.7985,7000.0
2013-12-23 14:35:00,104.18,104.25,104.16,104.25,6900.0,91.7808,91.8425,91.7632,91.8425,6900.0
2013-12-23 14:40:00,104.22,104.29,104.17,104.24,11900.0,91.8161,91.8778,91.772,91.8337,11900.0
2013-12-23 14:45:00,104.26,104.31,104.24,104.28,5300.0,91.8513,91.8954,91.8337,91.8689,5300.0
2013-12-23 14:50:00,104.26,104.26,104.19,104.21,8300.0,91.8513,91.8513,91.7897,91.8073,8300.0
2013-12-23 14:55:00,104.19,104.34,104.19,104.3,11200.0,91.7897,91.9218,91.7897,91.8866,11200.0
2013-12-23 15:00:00,104.28,104.3,104.23,104.26,8900.0,91.8689,91.8866,91.8249,91.8513,8900.0
2013-12-23 15:05:00,104.25,104.26,104.19,104.2,10900.0,91.8425,91.8513,91.7897,91.7985,10900.0
2013-12-23 15:10:00,104.2,104.25,104.16,104.18,10900.0,91.7985,91.8425,91.7632,91.7808,10900.0
2013-12-23 15:15:00,104.17,104.26,104.16,104.24,13300.0,91.772,91.8513,91.7632,91.8337,13300.0
2013-12-23 15:20:00,104.25,104.32,104.23,104.26,11000.0,91.8425,91.9042,91.8249,91.8513,11000.0
2013-12-23 15:25:00,104.26,104.3,104.22,104.29,9600.0,91.8513,91.8866,91.8161,91.8778,9600.0
2013-12-23 15:30:00,104.29,104.33,104.26,104.26,11900.0,91.8778,91.913,91.8513,91.8513,11900.0
2013-12-23 15:35:00,104.25,104.3,104.23,104.29,20400.0,91.8425,91.8866,91.8249,91.8778,20400.0
2013-12-23 15:40:00,104.3,104.32,104.26,104.29,10100.0,91.8866,91.9042,91.8513,91.8778,10100.0
2013-12-23 15:45:00,104.27,104.28,104.17,104.28,29700.0,91.8601,91.8689,91.772,91.8689,29700.0
2013-12-23 15:50:00,104.27,104.38,104.22,104.33,44300.0,91.8601,91.957,91.8161,91.913,44300.0
2013-12-23 15:55:00,104.33,104.36,104.26,104.32,46800.0,91.913,91.9394,91.8513,91.9042,46800.0
2013-12-24 09:30:00,104.13,104.28,103.83,103.97,18800.0,91.7368,91.8689,91.4725,91.5958,18800.0
2013-12-24 09:35:00,104.05,104.38,103.99,104.34,4200.0,91.6663,91.957,91.6135,91.9218,4200.0
2013-12-24 09:40:00,104.32,104.49,104.2,104.43,9200.0,91.9042,92.054,91.7985,92.0011,9200.0
2013-12-24 09:45:00,104.43,104.57,104.43,104.54,2400.0,92.0011,92.1244,92.0011,92.098,2400.0
2013-12-24 09:50:00,104.53,104.68,104.52,104.66,5400.0,92.0892,92.2213,92.0804,92.2037,5400.0
2013-12-24 09:55:00,104.68,104.73,104.63,104.73,6500.0,92.2213,92.2654,92.1773,92.2654,6500.0
2013-12-24 10:00:00,104.71,104.81,104.67,104.81,7600.0,92.2478,92.3359,92.2125,92.3359,7600.0
2013-12-24 10:05:00,104.8,104.8,104.6,104.67,4800.0,92.3271,92.3271,92.1509,92.2125,4800.0
2013-12-24 10:10:00,104.63,104.71,104.58,104.7,6100.0,92.1773,92.2478,92.1332,92.239,6100.0
2013-12-24 10:15:00,104.62,104.75,104.6,104.75,2900.0,92.1685,92.283,92.1509,92.283,2900.0
2013-12-24 10:20:00,104.73,104.82,104.73,104.77,3700.0,92.2654,92.3447,92.2654,92.3006,3700.0
2013-12-24 10:25:00,104.77,104.85,104.73,104.8,2700.0,92.3006,92.3711,92.2654,92.3271,2700.0
2013-12-24 10:30:00,104.8,104.87,104.8,104.87,13200.0,92.3271,92.3887,92.3271,92.3887,13200.0
2013-12-24 10:35:00,104.87,104.94,104.85,104.91,3500.0,92.3887,92.4504,92.3711,92.424,3500.0
2013-12-24 10:40:00,104.91,104.91,104.84,104.9,2900.0,92.424,92.424,92.3623,92.4152,2900.0
2013-12-24 10:45:00,104.89,104.95,104.78,104.81,7500.0,92.4063,92.4592,92.3094,92.3359,7500.0
2013-12-24 10:50:00,104.81,104.82,104.74,104.75,4200.0,92.3359,92.3447,92.2742,92.283,4200.0
2013-12-24 10:55:00,104.79,104.94,104.79,104.93,5600.0,92.3182,92.4504,92.3182,92.4416,5600.0
2013-12-24 11:00:00,104.92,104.97,104.88,104.96,6500.0,92.4328,92.4768,92.3975,92.468,6500.0
2013-12-24 11:05:00,104.93,104.94,104.86,104.86,3300.0,92.4416,92.4504,92.3799,92.3799,3300.0
2013-12-24 11:10:00,104.88,104.93,104.8,104.93,3400.0,92.3975,92.4416,92.3271,92.4416,3400.0
2013-12-24 11:15:00,104.93,104.97,104.88,104.89,3400.0,92.4416,92.4768,92.3975,92.4063,3400.0
2013-12-24 11:20:00,104.93,104.93,104.87,104.9,4900.0,92.4416,92.4416,92.3887,92.4152,4900.0
2013-12-24 11:25:00,104.9,104.95,104.83,104.85,4100.0,92.4152,92.4592,92.3535,92.3711,4100.0
2013-12-24 11:30:00,104.83,104.93,104.79,104.92,8900.0,92.3535,92.4416,92.3182,92.4328,8900.0
2013-12-24 11:35:00,104.93,104.93,104.79,104.82,3500.0,92.4416,92.4416,92.3182,92.3447,3500.0
2013-12-24 11:40:00,104.82,104.93,104.82,104.9,6500.0,92.3447,92.4416,92.3447,92.4152,6500.0
2013-12-24 11:45:00,104.88,104.94,104.86,104.94,4900.0,92.3975,92.4504,92.3799,92.4504,4900.0
2013-12-24 11:50:00,104.97,104.97,104.88,104.91,9500.0,92.4768,92.4768,92.3975,92.424,9500.0
2013-12-24 11:55:00,104.92,104.95,104.85,104.91,16700.0,92.4328,92.4592,92.3711,92.424,16700.0
2013-12-24 12:00:00,104.91,104.92,104.85,104.89,15800.0,92.424,92.4328,92.3711,92.4063,15800.0
2013-12-24 12:05:00,104.87,104.92,104.82,104.84,6900.0,92.3887,92.4328,92.3447,92.3623,6900.0
2013-12-24 12:10:00,104.85,104.85,104.76,104.79,7000.0,92.3711,92.3711,92.2918,92.3182,7000.0
2013-12-24 12:15:00,104.79,104.84,104.72,104.75,6400.0,92.3182,92.3623,92.2566,92.283,6400.0
2013-12-24 12:20:00,104.75,104.8,104.7,104.8,6500.0,92.283,92.3271,92.239,92.3271,6500.0
2013-12-24 12:25:00,104.79,104.85,104.77,104.78,12300.0,92.3182,92.3711,92.3006,92.3094,12300.0
2013-12-24 12:30:00,104.79,104.85,104.78,104.81,7900.0,92.3182,92.3711,92.3094,92.3359,7900.0
2013-12-24 12:35:00,104.82,104.85,104.79,104.82,29000.0,92.3447,92.3711,92.3182,92.3447,29000.0
2013-12-24 12:40:00,104.83,104.89,104.81,104.89,10500.0,92.3535,92.4063,92.3359,92.4063,10500.0
2013-12-24 12:45:00,104.87,104.87,104.75,104.79,26200.0,92.3887,92.3887,92.283,92.3182,26200.0
2013-12-24 12:50:00,104.79,104.92,104.76,104.88,38900.0,92.3182,92.4328,92.2918,92.3975,38900.0
2013-12-24 12:55:00,104.88,104.97,104.83,104.91,57200.0,92.3975,92.4768,92.3535,92.424,57200.0
2013-12-26 09:30:00,105.03,105.17,104.8,104.88,14600.0,92.5297,92.653,92.3271,92.3975,14600.0
2013-12-26 09:35:00,104.9,105.18,104.79,104.83,11300.0,92.4152,92.6618,92.3182,92.3535,11300.0
2013-12-26 09:40:00,104.8,105.07,104.73,104.88,7800.0,92.3271,92.5649,92.2654,92.3975,7800.0
2013-12-26 09:45:00,104.92,104.97,104.66,104.77,13400.0,92.4328,92.4768,92.2037,92.3006,13400.0
2013-12-26 09:50:00,104.79,104.93,104.58,104.59,35500.0,92.3182,92.4416,92.1332,92.1421,35500.0
2013-12-26 09:55:00,104.58,104.59,104.34,104.39,23700.0,92.1332,92.1421,91.9218,91.9659,23700.0
2013-12-26 10:00:00,104.39,104.55,104.39,104.55,7000.0,91.9659,92.1068,91.9659,92.1068,7000.0
2013-12-26 10:05:00,104.54,104.6,104.49,104.55,10300.0,92.098,92.1509,92.054,92.1068,10300.0
2013-12-26 10:10:00,104.51,104.54,104.47,104.51,5100.0,92.0716,92.098,92.0363,92.0716,5100.0
2013-12-26 10:15:00,104.47,104.54,104.37,104.49,18900.0,92.0363,92.098,91.9482,92.054,18900.0
2013-12-26 10:20:00,104.46,104.5,104.37,104.47,14700.0,92.0275,92.0628,91.9482,92.0363,14700.0
2013-12-26 10:25:00,104.47,104.61,104.41,104.52,108800.0,92.0363,92.1597,91.9835,92.0804,108800.0
2013-12-26 10:30:00,104.52,104.63,104.52,104.61,5200.0,92.0804,92.1773,92.0804,92.1597,5200.0
2013-12-26 10:35:00,104.58,104.64,104.56,104.64,8600.0,92.1332,92.1861,92.1156,92.1861,8600.0
2013-12-26 10:40:00,104.63,104.71,104.62,104.7,2700.0,92.1773,92.2478,92.1685,92.239,2700.0
2013-12-26 10:45:00,104.71,104.75,104.67,104.69,85400.0,92.2478,92.283,92.2125,92.2301,85400.0
2013-12-26 10:50:00,104.72,104.74,104.66,104.71,5400.0,92.2566,92.2742,92.2037,92.2478,5400.0
2013-12-26 10:55:00,104.74,104.74,104.67,104.72,6600.0,92.2742,92.2742,92.2125,92.2566,6600.0
2013-12-26 11:00:00,104.74,104.74,104.69,104.7,4300.0,92.2742,92.2742,92.2301,92.239,4300.0
2013-12-26 11:05:00,104.73,104.73,104.65,104.71,3600.0,92.2654,92.2654,92.1949,92.2478,3600.0
2013-12-26 11:10:00,104.71,104.74,104.67,104.69,3500.0,92.2478,92.2742,92.2125,92.2301,3500.0
2013-12-26 11:15:00,104.68,104.69,104.51,104.57,8500.0,92.2213,92.2301,92.0716,92.1244,8500.0
2013-12-26 11:20:00,104.62,104.68,104.57,104.64,2700.0,92.1685,92.2213,92.1244,92.1861,2700.0
2013-12-26 11:25:00,104.67,104.7,104.65,104.7,1200.0,92.2125,92.239,92.1949,92.239,1200.0
2013-12-26 11:30:00,104.71,104.75,104.69,104.75,2300.0,92.2478,92.283,92.2301,92.283,2300.0
2013-12-26 11:35:00,104.78,104.78,104.68,104.7,4000.0,92.3094,92.3094,92.2213,92.239,4000.0
2013-12-26 11:40:00,104.7,104.72,104.66,104.72,2800.0,92.239,92.2566,92.2037,92.2566,2800.0
2013-12-26 11:45:00,104.73,104.81,104.73,104.76,1600.0,92.2654,92.3359,92.2654,92.2918,1600.0
2013-12-26 11:50:00,104.81,104.86,104.81,104.84,2500.0,92.3359,92.3799,92.3359,92.3623,2500.0
2013-12-26 11:55:00,104.88,104.89,104.82,104.86,3200.0,92.3975,92.4063,92.3447,92.3799,3200.0
2013-12-26 12:00:00,104.86,104.89,104.79,104.81,6200.0,92.3799,92.4063,92.3182,92.3359,6200.0
2013-12-26 12:05:00,104.85,104.88,104.81,104.85,6600.0,92.3711,92.3975,92.3359,92.3711,6600.0
2013-12-26 12:10:00,104.84,104.85,104.84,104.85,500.0,92.3623,92.3711,92.3623,92.3711,500.0
2013-12-26 12:15:00,104.85,104.86,104.8,104.8,2600.0,92.3711,92.3799,92.3271,92.3271,2600.0
2013-12-26 12:20:00,104.83,104.86,104.8,104.81,3800.0,92.3535,92.3799,92.3271,92.3359,3800.0
2013-12-26 12:25:00,104.8,104.87,104.78,104.83,4900.0,92.3271,92.3887,92.3094,92.3535,4900.0
2013-12-26 12:30:00,104.83,104.87,104.8,104.84,4300.0,92.3535,92.3887,92.3271,92.3623,4300.0
2013-12-26 12:35:00,104.84,104.89,104.79,104.84,5700.0,92.3623,92.4063,92.3182,92.3623,5700.0
2013-12-26 12:40:00,104.86,104.87,104.81,104.82,7000.0,92.3799,92.3887,92.3359,92.3447,7000.0
2013-12-26 12:45:00,104.82,104.87,104.79,104.83,2300.0,92.3447,92.3887,92.3182,92.3535,2300.0
2013-12-26 12:50:00,104.87,104.87,104.73,104.73,5100.0,92.3887,92.3887,92.2654,92.2654,5100.0
2013-12-26 12:55:00,104.75,104.76,104.71,104.73,4400.0,92.283,92.2918,92.2478,92.2654,4400.0
2013-12-26 13:00:00,104.74,104.81,104.71,104.73,4900.0,92.2742,92.3359,92.2478,92.2654,4900.0
2013-12-26 13:05:00,104.75,104.76,104.67,104.75,6300.0,92.283,92.2918,92.2125,92.283,6300.0
2013-12-26 13:10:00,104.75,104.77,104.72,104.76,6100.0,92.283,92.3006,92.2566,92.2918,6100.0
2013-12-26 13:15:00,104.77,104.8,104.74,104.76,4200.0,92.3006,92.3271,92.2742,92.2918,4200.0
2013-12-26 13:20:00,104.71,104.77,104.71,104.74,2100.0,92.2478,92.3006,92.2478,92.2742,2100.0
2013-12-26 13:25:00,104.77,104.79,104.66,104.7,3400.0,92.3006,92.3182,92.2037,92.239,3400.0
2013-12-26 13:30:00,104.7,104.73,104.7,104.72,2500.0,92.239,92.2654,92.239,92.2566,2500.0
2013-12-26 13:35:00,104.73,104.77,104.71,104.75,3900.0,92.2654,92.3006,92.2478,92.283,3900.0
2013-12-26 13:40:00,104.76,104.77,104.68,104.74,3000.0,92.2918,92.3006,92.2213,92.2742,3000.0
2013-12-26 13:45:00,104.73,104.73,104.64,104.67,5300.0,92.2654,92.2654,92.1861,92.2125,5300.0
2013-12-26 13:50:00,104.7,104.8,104.7,104.72,7300.0,92.239,92.3271,92.239,92.2566,7300.0
2013-12-26 13:55:00,104.72,104.76,104.71,104.76,29100.0,92.2566,92.2918,92.2478,92.2918,29100.0
2013-12-26 14:00:00,104.76,104.77,104.69,104.74,7100.0,92.2918,92.3006,92.2301,92.2742,7100.0
2013-12-26 14:05:00,104.72,104.8,104.71,104.77,3700.0,92.2566,92.3271,92.2478,92.3006,3700.0
2013-12-26 14:10:00,104.77,104.77,104.73,104.73,4200.0,92.3006,92.3006,92.2654,92.2654,4200.0
2013-12-26 14:15:00,104.73,104.75,104.7,104.75,3800.0,92.2654,92.283,92.239,92.283,3800.0
2013-12-26 14:20:00,104.75,104.77,104.72,104.77,2800.0,92.283,92.3006,92.2566,92.3006,2800.0
2013-12-26 14:25:00,104.76,104.8,104.73,104.77,4700.0,92.2918,92.3271,92.2654,92.3006,4700.0
2013-12-26 14:30:00,104.77,104.77,104.72,104.72,8600.0,92.3006,92.3006,92.2566,92.2566,8600.0
2013-12-26 14:35:00,104.77,104.77,104.71,104.77,3900.0,92.3006,92.3006,92.2478,92.3006,3900.0
2013-12-26 14:40:00,104.76,104.76,104.71,104.71,2600.0,92.2918,92.2918,92.2478,92.2478,2600.0
2013-12-26 14:45:00,104.74,104.74,104.67,104.67,5500.0,92.2742,92.2742,92.2125,92.2125,5500.0
2013-12-26 14:50:00,104.71,104.75,104.71,104.74,1400.0,92.2478,92.283,92.2478,92.2742,1400.0
2013-12-26 14:55:00,104.73,104.79,104.7,104.74,8000.0,92.2654,92.3182,92.239,92.2742,8000.0
2013-12-26 15:00:00,104.72,104.76,104.7,104.72,4900.0,92.2566,92.2918,92.239,92.2566,4900.0
2013-12-26 15:05:00,104.73,104.8,104.69,104.73,9700.0,92.2654,92.3271,92.2301,92.2654,9700.0
2013-12-26 15:10:00,104.74,104.77,104.72,104.73,6200.0,92.2742,92.3006,92.2566,92.2654,6200.0
2013-12-26 15:15:00,104.72,104.76,104.7,104.74,6800.0,92.2566,92.2918,92.239,92.2742,6800.0
2013-12-26 15:20:00,104.75,104.75,104.67,104.69,6000.0,92.283,92.283,92.2125,92.2301,6000.0
2013-12-26 15:25:00,104.7,104.7,104.63,104.7,9900.0,92.239,92.239,92.1773,92.239,9900.0
2013-12-26 15:30:00,104.68,104.74,104.68,104.71,6700.0,92.2213,92.2742,92.2213,92.2478,6700.0
2013-12-26 15:35:00,104.69,104.73,104.68,104.72,9000.0,92.2301,92.2654,92.2213,92.2566,9000.0
2013-12-26 15:40:00,104.72,104.76,104.71,104.76,9500.0,92.2566,92.2918,92.2478,92.2918,9500.0
2013-12-26 15:45:00,104.76,104.8,104.73,104.73,17600.0,92.2918,92.3271,92.2654,92.2654,17600.0
2013-12-26 15:50:00,104.72,104.75,104.66,104.67,29400.0,92.2566,92.283,92.2037,92.2125,29400.0
2013-12-26 15:55:00,104.67,104.71,104.64,104.69,57500.0,92.2125,92.2478,92.1861,92.2301,57500.0
2013-12-27 09:30:00,105.09,105.31,104.86,105.13,14900.0,92.5825,92.7764,92.3799,92.6178,14900.0
2013-12-27 09:35:00,105.1,105.27,104.83,104.94,11700.0,92.5914,92.7411,92.3535,92.4504,11700.0
2013-12-27 09:40:00,104.91,105.13,104.89,105.01,7400.0,92.424,92.6178,92.4063,92.5121,7400.0
2013-12-27 09:45:00,105.0,105.06,104.89,104.99,11300.0,92.5033,92.5561,92.4063,92.4944,11300.0
2013-12-27 09:50:00,104.95,105.03,104.94,104.95,2800.0,92.4592,92.5297,92.4504,92.4592,2800.0
2013-12-27 09:55:00,104.99,104.99,104.89,104.97,4900.0,92.4944,92.4944,92.4063,92.4768,4900.0
2013-12-27 10:00:00,104.92,105.2,104.92,105.15,5600.0,92.4328,92.6794,92.4328,92.6354,5600.0
2013-12-27 10:05:00,105.14,105.26,105.13,105.13,4700.0,92.6266,92.7323,92.6178,92.6178,4700.0
2013-12-27 10:10:00,105.12,105.19,105.02,105.02,19200.0,92.609,92.6706,92.5209,92.5209,19200.0
2013-12-27 10:15:00,105.02,105.22,105.0,105.22,5400.0,92.5209,92.6971,92.5033,92.6971,5400.0
2013-12-27 10:20:00,105.19,105.28,105.18,105.27,6700.0,92.6706,92.7499,92.6618,92.7411,6700.0
2013-12-27 10:25:00,105.27,105.28,105.23,105.24,3900.0,92.7411,92.7499,92.7059,92.7147,3900.0
2013-12-27 10:30:00,105.22,105.3,105.12,105.24,6000.0,92.6971,92.7675,92.609,92.7147,6000.0
2013-12-27 10:35:00,105.29,105.3,105.13,105.13,3800.0,92.7587,92.7675,92.6178,92.6178,3800.0
2013-12-27 10:40:00,105.15,105.15,105.04,105.05,3000.0,92.6354,92.6354,92.5385,92.5473,3000.0
2013-12-27 10:45:00,105.03,105.03,104.85,104.88,6300.0,92.5297,92.5297,92.3711,92.3975,6300.0
2013-12-27 10:50:00,104.88,104.97,104.87,104.96,3900.0,92.3975,92.4768,92.3887,92.468,3900.0
2013-12-27 10:55:00,104.96,105.0,104.67,104.75,46100.0,92.468,92.5033,92.2125,92.283,46100.0
2013-12-27 11:00:00,104.77,104.93,104.77,104.93,2900.0,92.3006,92.4416,92.3006,92.4416,2900.0
2013-12-27 11:05:00,104.93,104.96,104.93,104.93,2800.0,92.4416,92.468,92.4416,92.4416,2800.0
2013-12-27 11:10:00,104.94,104.98,104.9,104.94,1400.0,92.4504,92.4856,92.4152,92.4504,1400.0
2013-12-27 11:15:00,104.96,105.08,104.93,105.07,4500.0,92.468,92.5737,92.4416,92.5649,4500.0
2013-12-27 11:20:00,105.04,105.06,104.92,104.92,5500.0,92.5385,92.5561,92.4328,92.4328,5500.0
2013-12-27 11:25:00,104.91,105.01,104.89,104.98,2400.0,92.424,92.5121,92.4063,92.4856,2400.0
2013-12-27 11:30:00,105.01,105.1,105.01,105.01,3600.0,92.5121,92.5914,92.5121,92.5121,3600.0
2013-12-27 11:35:00,105.03,105.1,105.0,105.02,6000.0,92.5297,92.5914,92.5033,92.5209,6000.0
2013-12-27 11:40:00,105.02,105.09,105.02,105.07,13000.0,92.5209,92.5825,92.5209,92.5649,13000.0
2013-12-27 11:45:00,105.03,105.06,104.9,104.96,4700.0,92.5297,92.5561,92.4152,92.468,4700.0
2013-12-27 11:50:00,104.96,105.01,104.96,104.99,2300.0,92.468,92.5121,92.468,92.4944,2300.0
2013-12-27 11:55:00,104.99,104.99,104.94,104.98,3900.0,92.4944,92.4944,92.4504,92.4856,3900.0
2013-12-27 12:00:00,104.98,105.04,104.96,105.04,12200.0,92.4856,92.5385,92.468,92.5385,12200.0
2013-12-27 12:05:00,105.02,105.06,104.97,104.97,4000.0,92.5209,92.5561,92.4768,92.4768,4000.0
2013-12-27 12:10:00,104.97,105.01,104.96,104.96,1700.0,92.4768,92.5121,92.468,92.468,1700.0
2013-12-27 12:15:00,104.94,104.94,104.86,104.89,3300.0,92.4504,92.4504,92.3799,92.4063,3300.0
2013-12-27 12:20:00,104.89,104.91,104.78,104.81,9400.0,92.4063,92.424,92.3094,92.3359,9400.0
2013-12-27 12:25:00,104.81,104.81,104.72,104.74,4400.0,92.3359,92.3359,92.2566,92.2742,4400.0
2013-12-27 12:30:00,104.73,104.76,104.69,104.74,4100.0,92.2654,92.2918,92.2301,92.2742,4100.0
2013-12-27 12:35:00,104.71,104.71,104.58,104.62,10700.0,92.2478,92.2478,92.1332,92.1685,10700.0
2013-12-27 12:40:00,104.6,104.61,104.56,104.58,2100.0,92.1509,92.1597,92.1156,92.1332,2100.0
2013-12-27 12:45:00,104.56,104.56,104.47,104.47,5800.0,92.1156,92.1156,92.0363,92.0363,5800.0
2013-12-27 12:50:00,104.49,104.53,104.49,104.51,2600.0,92.054,92.0892,92.054,92.0716,2600.0
2013-12-27 12:55:00,104.54,104.56,104.5,104.56,3800.0,92.098,92.1156,92.0628,92.1156,3800.0
2013-12-27 13:00:00,104.53,104.58,104.5,104.58,5100.0,92.0892,92.1332,92.0628,92.1332,5100.0
2013-12-27 13:05:00,104.57,104.57,104.48,104.5,2600.0,92.1244,92.1244,92.0451,92.0628,2600.0
2013-12-27 13:10:00,104.5,104.5,104.45,104.49,2000.0,92.0628,92.0628,92.0187,92.054,2000.0
2013-12-27 13:15:00,104.5,104.53,104.45,104.53,4400.0,92.0628,92.0892,92.0187,92.0892,4400.0
2013-12-27 13:20:00,104.55,104.58,104.53,104.58,3400.0,92.1068,92.1332,92.0892,92.1332,3400.0
2013-12-27 13:25:00,104.55,104.56,104.51,104.53,4000.0,92.1068,92.1156,92.0716,92.0892,4000.0
2013-12-27 13:30:00,104.55,104.55,104.52,104.53,2000.0,92.1068,92.1068,92.0804,92.0892,2000.0
2013-12-27 13:35:00,104.53,104.58,104.49,104.58,3400.0,92.0892,92.1332,92.054,92.1332,3400.0
2013-12-27 13:40:00,104.61,104.61,104.49,104.53,5300.0,92.1597,92.1597,92.054,92.0892,5300.0
2013-12-27 13:45:00,104.52,104.58,104.52,104.58,1500.0,92.0804,92.1332,92.0804,92.1332,1500.0
2013-12-27 13:50:00,104.58,104.61,104.56,104.57,5100.0,92.1332,92.1597,92.1156,92.1244,5100.0
2013-12-27 13:55:00,104.57,104.6,104.56,104.58,2000.0,92.1244,92.1509,92.1156,92.1332,2000.0
2013-12-27 14:00:00,104.59,104.6,104.53,104.53,8300.0,92.1421,92.1509,92.0892,92.0892,8300.0
2013-12-27 14:05:00,104.53,104.57,104.48,104.48,10600.0,92.0892,92.1244,92.0451,92.0451,10600.0
2013-12-27 14:10:00,104.49,104.51,104.41,104.45,13100.0,92.054,92.0716,91.9835,92.0187,13100.0
2013-12-27 14:15:00,104.43,104.44,104.33,104.44,13300.0,92.0011,92.0099,91.913,92.0099,13300.0
2013-12-27 14:20:00,104.43,104.44,104.37,104.42,14400.0,92.0011,92.0099,91.9482,91.9923,14400.0
2013-12-27 14:25:00,104.43,104.47,104.38,104.43,11000.0,92.0011,92.0363,91.957,92.0011,11000.0
2013-12-27 14:30:00,104.43,104.47,104.43,104.46,6500.0,92.0011,92.0363,92.0011,92.0275,6500.0
2013-12-27 14:35:00,104.44,104.47,104.44,104.46,5400.0,92.0099,92.0363,92.0099,92.0275,5400.0
2013-12-27 14:40:00,104.46,104.49,104.44,104.48,6200.0,92.0275,92.054,92.0099,92.0451,6200.0
2013-12-27 14:45:00,104.47,104.47,104.41,104.45,11900.0,92.0363,92.0363,91.9835,92.0187,11900.0
2013-12-27 14:50:00,104.45,104.47,104.43,104.45,5900.0,92.0187,92.0363,92.0011,92.0187,5900.0
2013-12-27 14:55:00,104.45,104.47,104.34,104.35,11000.0,92.0187,92.0363,91.9218,91.9306,11000.0
2013-12-27 15:00:00,104.35,104.35,104.33,104.33,3300.0,91.9306,91.9306,91.913,91.913,3300.0
2013-12-27 15:05:00,104.34,104.41,104.33,104.41,9100.0,91.9218,91.9835,91.913,91.9835,9100.0
2013-12-27 15:10:00,104.4,104.41,104.38,104.4,9100.0,91.9747,91.9835,91.957,91.9747,9100.0
2013-12-27 15:15:00,104.41,104.41,104.35,104.41,9900.0,91.9835,91.9835,91.9306,91.9835,9900.0
2013-12-27 15:20:00,104.41,104.41,104.36,104.39,11000.0,91.9835,91.9835,91.9394,91.9659,11000.0
2013-12-27 15:25:00,104.38,104.46,104.38,104.46,5700.0,91.957,92.0275,91.957,92.0275,5700.0
2013-12-27 15:30:00,104.46,104.57,104.46,104.53,12600.0,92.0275,92.1244,92.0275,92.0892,12600.0
2013-12-27 15:35:00,104.55,104.55,104.48,104.51,13500.0,92.1068,92.1068,92.0451,92.0716,13500.0
2013-12-27 15:40:00,104.51,104.52,104.43,104.43,8300.0,92.0716,92.0804,92.0011,92.0011,8300.0
2013-12-27 15:45:00,104.42,104.51,104.41,104.48,15300.0,91.9923,92.0716,91.9835,92.0451,15300.0
2013-12-27 15:50:00,104.49,104.53,104.47,104.5,16300.0,92.054,92.0892,92.0363,92.0628,16300.0
2013-12-27 15:55:00,104.5,104.51,104.43,104.48,29500.0,92.0628,92.0716,92.0011,92.0451,29500.0
2013-12-30 09:30:00,104.37,104.54,104.14,104.48,13100.0,91.9482,92.098,91.7456,92.0451,13100.0
2013-12-30 09:35:00,104.41,104.43,104.04,104.12,24300.0,91.9835,92.0011,91.6575,91.728,24300.0
2013-12-30 09:40:00,104.12,104.27,103.95,104.27,13200.0,91.728,91.8601,91.5782,91.8601,13200.0
2013-12-30 09:45:00,104.27,104.27,104.0,104.0,8700.0,91.8601,91.8601,91.6223,91.6223,8700.0
2013-12-30 09:50:00,104.0,104.14,103.97,104.14,13000.0,91.6223,91.7456,91.5958,91.7456,13000.0
2013-12-30 09:55:00,104.18,104.18,103.95,103.99,15600.0,91.7808,91.7808,91.5782,91.6135,15600.0
2013-12-30 10:00:00,104.05,104.17,104.04,104.05,22900.0,91.6663,91.772,91.6575,91.6663,22900.0
2013-12-30 10:05:00,104.08,104.28,104.06,104.19,8700.0,91.6927,91.8689,91.6751,91.7897,8700.0
2013-12-30 10:10:00,104.22,104.26,104.16,104.25,7300.0,91.8161,91.8513,91.7632,91.8425,7300.0
2013-12-30 10:15:00,104.25,104.28,104.12,104.14,10800.0,91.8425,91.8689,91.728,91.7456,10800.0
2013-12-30 10:20:00,104.24,104.27,104.09,104.13,7500.0,91.8337,91.8601,91.7016,91.7368,7500.0
2013-12-30 10:25:00,104.14,104.15,104.06,104.14,6100.0,91.7456,91.7544,91.6751,91.7456,6100.0
2013-12-30 10:30:00,104.15,104.26,104.11,104.25,7300.0,91.7544,91.8513,91.7192,91.8425,7300.0
2013-12-30 10:35:00,104.26,104.26,104.15,104.16,11300.0,91.8513,91.8513,91.7544,91.7632,11300.0
2013-12-30 10:40:00,104.17,104.26,104.17,104.22,9700.0,91.772,91.8513,91.772,91.8161,9700.0
2013-12-30 10:45:00,104.22,104.23,104.1,104.18,13600.0,91.8161,91.8249,91.7104,91.7808,13600.0
2013-12-30 10:50:00,104.18,104.22,104.14,104.2,10200.0,91.7808,91.8161,91.7456,91.7985,10200.0
2013-12-30 10:55:00,104.2,104.22,104.1,104.1,14300.0,91.7985,91.8161,91.7104,91.7104,14300.0
2013-12-30 11:00:00,104.11,104.25,104.11,104.21,10600.0,91.7192,91.8425,91.7192,91.8073,10600.0
2013-12-30 11:05:00,104.23,104.26,104.19,104.25,9100.0,91.8249,91.8513,91.7897,91.8425,9100.0
2013-12-30 11:10:00,104.21,104.34,104.2,104.33,7200.0,91.8073,91.9218,91.7985,91.913,7200.0
2013-12-30 11:15:00,104.35,104.37,104.04,104.1,45800.0,91.9306,91.9482,91.6575,91.7104,45800.0
2013-12-30 11:20:00,104.09,104.25,104.09,104.25,10100.0,91.7016,91.8425,91.7016,91.8425,10100.0
2013-12-30 11:25:00,104.23,104.32,104.21,104.28,4500.0,91.8249,91.9042,91.8073,91.8689,4500.0
2013-12-30 11:30:00,104.29,104.39,104.23,104.23,5800.0,91.8778,91.9659,91.8249,91.8249,5800.0
2013-12-30 11:35:00,104.26,104.33,104.19,104.19,6600.0,91.8513,91.913,91.7897,91.7897,6600.0
2013-12-30 11:40:00,104.22,104.3,104.2,104.28,7500.0,91.8161,91.8866,91.7985,91.8689,7500.0
2013-12-30 11:45:00,104.26,104.37,104.24,104.31,5600.0,91.8513,91.9482,91.8337,91.8954,5600.0
2013-12-30 11:50:00,104.31,104.36,104.23,104.23,6200.0,91.8954,91.9394,91.8249,91.8249,6200.0
2013-12-30 11:55:00,104.25,104.29,104.22,104.28,10800.0,91.8425,91.8778,91.8161,91.8689,10800.0
2013-12-30 12:00:00,104.27,104.29,104.22,104.25,9100.0,91.8601,91.8778,91.8161,91.8425,9100.0
2013-12-30 12:05:00,104.25,104.26,104.21,104.26,4300.0,91.8425,91.8513,91.8073,91.8513,4300.0
2013-12-30 12:10:00,104.26,104.28,104.21,104.22,9200.0,91.8513,91.8689,91.8073,91.8161,9200.0
2013-12-30 12:15:00,104.2,104.22,104.14,104.14,6300.0,91.7985,91.8161,91.7456,91.7456,6300.0
2013-12-30 12:20:00,104.14,104.2,104.14,104.15,7900.0,91.7456,91.7985,91.7456,91.7544,7900.0
2013-12-30 12:25:00,104.16,104.16,104.06,104.09,5600.0,91.7632,91.7632,91.6751,91.7016,5600.0
2013-12-30 12:30:00,104.08,104.1,104.05,104.1,8100.0,91.6927,91.7104,91.6663,91.7104,8100.0
2013-12-30 12:35:00,104.09,104.18,104.09,104.18,5700.0,91.7016,91.7808,91.7016,91.7808,5700.0
2013-12-30 12:40:00,104.19,104.22,104.18,104.21,8000.0,91.7897,91.8161,91.7808,91.8073,8000.0
2013-12-30 12:45:00,104.23,104.25,104.21,104.25,3800.0,91.8249,91.8425,91.8073,91.8425,3800.0
2013-12-30 12:50:00,104.25,104.25,104.14,104.16,4500.0,91.8425,91.8425,91.7456,91.7632,4500.0
2013-12-30 12:55:00,104.14,104.23,104.14,104.21,4500.0,91.7456,91.8249,91.7456,91.8073,4500.0
2013-12-30 13:00:00,104.22,104.23,104.19,104.19,4200.0,91.8161,91.8249,91.7897,91.7897,4200.0
2013-12-30 13:05:00,104.21,104.23,104.19,104.22,4800.0,91.8073,91.8249,91.7897,91.8161,4800.0
2013-12-30 13:10:00,104.2,104.28,104.2,104.27,7000.0,91.7985,91.8689,91.7985,91.8601,7000.0
2013-12-30 13:15:00,104.24,104.24,104.18,104.24,6400.0,91.8337,91.8337,91.7808,91.8337,6400.0
2013-12-30 13:20:00,104.25,104.26,104.2,104.21,3000.0,91.8425,91.8513,91.7985,91.8073,3000.0
2013-12-30 13:25:00,104.17,104.19,104.16,104.16,2500.0,91.772,91.7897,91.7632,91.7632,2500.0
2013-12-30 13:30:00,104.17,104.22,104.17,104.18,3900.0,91.772,91.8161,91.772,91.7808,3900.0
2013-12-30 13:35:00,104.18,104.2,104.1,104.13,9600.0,91.7808,91.7985,91.7104,91.7368,9600.0
2013-12-30 13:40:00,104.15,104.18,104.06,104.06,7600.0,91.7544,91.7808,91.6751,91.6751,7600.0
2013-12-30 13:45:00,104.07,104.15,104.07,104.15,4400.0,91.6839,91.7544,91.6839,91.7544,4400.0
2013-12-30 13:50:00,104.15,104.22,104.15,104.2,7700.0,91.7544,91.8161,91.7544,91.7985,7700.0
2013-12-30 13:55:00,104.19,104.19,104.16,104.16,7400.0,91.7897,91.7897,91.7632,91.7632,7400.0
2013-12-30 14:00:00,104.14,104.19,104.14,104.18,5000.0,91.7456,91.7897,91.7456,91.7808,5000.0
2013-12-30 14:05:00,104.19,104.21,104.17,104.18,3100.0,91.7897,91.8073,91.772,91.7808,3100.0
2013-12-30 14:10:00,104.2,104.2,104.14,104.15,10600.0,91.7985,91.7985,91.7456,91.7544,10600.0
2013-12-30 14:15:00,104.15,104.2,104.15,104.16,9500.0,91.7544,91.7985,91.7544,91.7632,9500.0
2013-12-30 14:20:00,104.17,104.19,104.14,104.17,4400.0,91.772,91.7897,91.7456,91.772,4400.0
2013-12-30 14:25:00,104.16,104.16,104.06,104.15,11200.0,91.7632,91.7632,91.6751,91.7544,11200.0
2013-12-30 14:30:00,104.12,104.19,104.12,104.19,3600.0,91.728,91.7897,91.728,91.7897,3600.0
2013-12-30 14:35:00,104.18,104.18,104.15,104.18,10400.0,91.7808,91.7808,91.7544,91.7808,10400.0
2013-12-30 14:40:00,104.18,104.2,104.12,104.12,15000.0,91.7808,91.7985,91.728,91.728,15000.0
2013-12-30 14:45:00,104.13,104.17,104.12,104.17,7100.0,91.7368,91.772,91.728,91.772,7100.0
2013-12-30 14:50:00,104.18,104.18,104.15,104.16,7700.0,91.7808,91.7808,91.7544,91.7632,7700.0
2013-12-30 14:55:00,104.16,104.18,104.13,104.16,8700.0,91.7632,91.7808,91.7368,91.7632,8700.0
2013-12-30 15:00:00,104.17,104.17,104.14,104.17,11900.0,91.772,91.772,91.7456,91.772,11900.0
2013-12-30 15:05:00,104.18,104.18,104.12,104.12,9800.0,91.7808,91.7808,91.728,91.728,9800.0
2013-12-30 15:10:00,104.13,104.15,104.12,104.14,8500.0,91.7368,91.7544,91.728,91.7456,8500.0
2013-12-30 15:15:00,104.14,104.15,104.08,104.11,12500.0,91.7456,91.7544,91.6927,91.7192,12500.0
2013-12-30 15:20:00,104.12,104.12,104.03,104.06,14600.0,91.728,91.728,91.6487,91.6751,14600.0
2013-12-30 15:25:00,104.06,104.07,104.04,104.04,11100.0,91.6751,91.6839,91.6575,91.6575,11100.0
2013-12-30 15:30:00,104.05,104.05,104.0,104.01,17400.0,91.6663,91.6663,91.6223,91.6311,17400.0
2013-12-30 15:35:00,104.01,104.03,103.99,104.03,18200.0,91.6311,91.6487,91.6135,91.6487,18200.0
2013-12-30 15:40:00,104.03,104.03,103.99,104.01,16200.0,91.6487,91.6487,91.6135,91.6311,16200.0
2013-12-30 15:45:00,104.01,104.09,103.99,104.09,25400.0,91.6311,91.7016,91.6135,91.7016,25400.0
2013-12-30 15:50:00,104.09,104.14,104.07,104.14,25400.0,91.7016,91.7456,91.6839,91.7456,25400.0
2013-12-30 15:55:00,104.14,104.14,104.07,104.1,40700.0,91.7456,91.7456,91.6839,91.7104,40700.0
2013-12-31 09:30:00,104.29,104.55,104.12,104.14,18100.0,91.8778,92.1068,91.728,91.7456,18100.0
2013-12-31 09:35:00,104.15,104.22,103.9,103.96,15300.0,91.7544,91.8161,91.5342,91.587,15300.0
2013-12-31 09:40:00,103.97,104.17,103.92,104.1,11400.0,91.5958,91.772,91.5518,91.7104,11400.0
2013-12-31 09:45:00,104.09,104.15,104.03,104.09,6700.0,91.7016,91.7544,91.6487,91.7016,6700.0
2013-12-31 09:50:00,104.08,104.13,104.0,104.07,9100.0,91.6927,91.7368,91.6223,91.6839,9100.0
2013-12-31 09:55:00,104.11,104.11,104.03,104.06,2500.0,91.7192,91.7192,91.6487,91.6751,2500.0
2013-12-31 10:00:00,104.09,104.13,104.07,104.07,10500.0,91.7016,91.7368,91.6839,91.6839,10500.0
2013-12-31 10:05:00,104.08,104.16,104.05,104.12,10000.0,91.6927,91.7632,91.6663,91.728,10000.0
2013-12-31 10:10:00,104.13,104.16,104.09,104.09,9600.0,91.7368,91.7632,91.7016,91.7016,9600.0
2013-12-31 10:15:00,104.08,104.11,103.95,104.1,9800.0,91.6927,91.7192,91.5782,91.7104,9800.0
2013-12-31 10:20:00,104.08,104.12,104.05,104.05,9400.0,91.6927,91.728,91.6663,91.6663,9400.0
2013-12-31 10:25:00,104.09,104.15,104.06,104.13,3400.0,91.7016,91.7544,91.6751,91.7368,3400.0
2013-12-31 10:30:00,104.12,104.36,104.11,104.27,11900.0,91.728,91.9394,91.7192,91.8601,11900.0
2013-12-31 10:35:00,104.31,104.34,104.26,104.31,3700.0,91.8954,91.9218,91.8513,91.8954,3700.0
2013-12-31 10:40:00,104.31,104.35,104.22,104.31,31700.0,91.8954,91.9306,91.8161,91.8954,31700.0
2013-12-31 10:45:00,104.27,104.29,104.19,104.29,5800.0,91.8601,91.8778,91.7897,91.8778,5800.0
2013-12-31 10:50:00,104.28,104.31,104.16,104.2,4700.0,91.8689,91.8954,91.7632,91.7985,4700.0
2013-12-31 10:55:00,104.21,104.26,104.18,104.25,4000.0,91.8073,91.8513,91.7808,91.8425,4000.0
2013-12-31 11:00:00,104.3,104.33,104.28,104.28,6300.0,91.8866,91.913,91.8689,91.8689,6300.0
2013-12-31 11:05:00,104.29,104.32,104.28,104.29,23200.0,91.8778,91.9042,91.8689,91.8778,23200.0
2013-12-31 11:10:00,104.29,104.41,104.28,104.32,10200.0,91.8778,91.9835,91.8689,91.9042,10200.0
2013-12-31 11:15:00,104.34,104.36,104.32,104.34,5900.0,91.9218,91.9394,91.9042,91.9218,5900.0
2013-12-31 11:20:00,104.35,104.37,104.3,104.35,6400.0,91.9306,91.9482,91.8866,91.9306,6400.0
2013-12-31 11:25:00,104.34,104.35,104.25,104.26,87100.0,91.9218,91.9306,91.8425,91.8513,87100.0
2013-12-31 11:30:00,104.28,104.28,104.23,104.27,6400.0,91.8689,91.8689,91.8249,91.8601,6400.0
2013-12-31 11:35:00,104.27,104.28,104.24,104.28,4900.0,91.8601,91.8689,91.8337,91.8689,4900.0
2013-12-31 11:40:00,104.27,104.34,104.24,104.3,9100.0,91.8601,91.9218,91.8337,91.8866,9100.0
2013-12-31 11:45:00,104.3,104.35,104.28,104.31,9200.0,91.8866,91.9306,91.8689,91.8954,9200.0
2013-12-31 11:50:00,104.3,104.34,104.24,104.33,10000.0,91.8866,91.9218,91.8337,91.913,10000.0
2013-12-31 11:55:00,104.33,104.37,104.3,104.36,8600.0,91.913,91.9482,91.8866,91.9394,8600.0
2013-12-31 12:00:00,104.36,104.37,104.3,104.33,4100.0,91.9394,91.9482,91.8866,91.913,4100.0
2013-12-31 12:05:00,104.3,104.33,104.23,104.24,3500.0,91.8866,91.913,91.8249,91.8337,3500.0
2013-12-31 12:10:00,104.23,104.26,104.23,104.26,6600.0,91.8249,91.8513,91.8249,91.8513,6600.0
2013-12-31 12:15:00,104.26,104.26,104.21,104.22,4900.0,91.8513,91.8513,91.8073,91.8161,4900.0
2013-12-31 12:20:00,104.2,104.26,104.2,104.26,6000.0,91.7985,91.8513,91.7985,91.8513,6000.0
2013-12-31 12:25:00,104.26,104.26,104.23,104.26,2300.0,91.8513,91.8513,91.8249,91.8513,2300.0
2013-12-31 12:30:00,104.27,104.37,104.26,104.35,4900.0,91.8601,91.9482,91.8513,91.9306,4900.0
2013-12-31 12:35:00,104.38,104.45,104.36,104.43,5400.0,91.957,92.0187,91.9394,92.0011,5400.0
2013-12-31 12:40:00,104.41,104.42,104.31,104.34,5200.0,91.9835,91.9923,91.8954,91.9218,5200.0
2013-12-31 12:45:00,104.36,104.37,104.29,104.33,3800.0,91.9394,91.9482,91.8778,91.913,3800.0
2013-12-31 12:50:00,104.34,104.36,104.29,104.3,9100.0,91.9218,91.9394,91.8778,91.8866,9100.0
2013-12-31 12:55:00,104.31,104.36,104.3,104.33,7400.0,91.8954,91.9394,91.8866,91.913,7400.0
2013-12-31 13:00:00,104.35,104.36,104.33,104.35,37700.0,91.9306,91.9394,91.913,91.9306,37700.0
2013-12-31 13:05:00,104.35,104.35,104.33,104.35,4300.0,91.9306,91.9306,91.913,91.9306,4300.0
2013-12-31 13:10:00,104.35,104.35,104.24,104.29,7400.0,91.9306,91.9306,91.8337,91.8778,7400.0
2013-12-31 13:15:00,104.29,104.32,104.28,104.31,10700.0,91.8778,91.9042,91.8689,91.8954,10700.0
2013-12-31 13:20:00,104.32,104.35,104.31,104.32,2400.0,91.9042,91.9306,91.8954,91.9042,2400.0
2013-12-31 13:25:00,104.32,104.33,104.31,104.32,5900.0,91.9042,91.913,91.8954,91.9042,5900.0
2013-12-31 13:30:00,104.32,104.35,104.31,104.32,6200.0,91.9042,91.9306,91.8954,91.9042,6200.0
2013-12-31 13:35:00,104.34,104.34,104.3,104.3,4700.0,91.9218,91.9218,91.8866,91.8866,4700.0
2013-12-31 13:40:00,104.29,104.29,104.26,104.26,4000.0,91.8778,91.8778,91.8513,91.8513,4000.0
2013-12-31 13:45:00,104.27,104.29,104.25,104.27,5300.0,91.8601,91.8778,91.8425,91.8601,5300.0
2013-12-31 13:50:00,104.28,104.35,104.28,104.28,7100.0,91.8689,91.9306,91.8689,91.8689,7100.0
2013-12-31 13:55:00,104.3,104.3,104.25,104.3,2700.0,91.8866,91.8866,91.8425,91.8866,2700.0
2013-12-31 14:00:00,104.3,104.32,104.22,104.22,6700.0,91.8866,91.9042,91.8161,91.8161,6700.0
2013-12-31 14:05:00,104.22,104.33,104.22,104.33,17800.0,91.8161,91.913,91.8161,91.913,17800.0
2013-12-31 14:10:00,104.32,104.34,104.27,104.27,5700.0,91.9042,91.9218,91.8601,91.8601,5700.0
2013-12-31 14:15:00,104.3,104.33,104.26,104.26,5100.0,91.8866,91.913,91.8513,91.8513,5100.0
2013-12-31 14:20:00,104.26,104.28,104.25,104.25,5800.0,91.8513,91.8689,91.8425,91.8425,5800.0
2013-12-31 14:25:00,104.27,104.27,104.22,104.24,6000.0,91.8601,91.8601,91.8161,91.8337,6000.0
2013-12-31 14:30:00,104.24,104.27,104.12,104.14,9200.0,91.8337,91.8601,91.728,91.7456,9200.0
2013-12-31 14:35:00,104.12,104.13,104.07,104.09,7700.0,91.728,91.7368,91.6839,91.7016,7700.0
2013-12-31 14:40:00,104.08,104.12,104.03,104.03,12600.0,91.6927,91.728,91.6487,91.6487,12600.0
2013-12-31 14:45:00,104.05,104.06,103.97,103.99,11900.0,91.6663,91.6751,91.5958,91.6135,11900.0
2013-12-31 14:50:00,104.0,104.01,103.96,103.96,23100.0,91.6223,91.6311,91.587,91.587,23100.0
2013-12-31 14:55:00,103.96,104.01,103.95,104.01,9200.0,91.587,91.6311,91.5782,91.6311,9200.0
2013-12-31 15:00:00,104.0,104.01,103.92,103.92,18500.0,91.6223,91.6311,91.5518,91.5518,18500.0
2013-12-31 15:05:00,103.92,103.94,103.87,103.89,7100.0,91.5518,91.5694,91.5077,91.5254,7100.0
2013-12-31 15:10:00,103.88,103.91,103.88,103.89,14000.0,91.5166,91.543,91.5166,91.5254,14000.0
2013-12-31 15:15:00,103.9,103.91,103.88,103.91,10400.0,91.5342,91.543,91.5166,91.543,10400.0
2013-12-31 15:20:00,103.91,104.13,103.91,104.13,5700.0,91.543,91.7368,91.543,91.7368,5700.0
2013-12-31 15:25:00,104.12,104.12,104.07,104.1,10700.0,91.728,91.728,91.6839,91.7104,10700.0
2013-12-31 15:30:00,104.1,104.24,104.1,104.19,14100.0,91.7104,91.8337,91.7104,91.7897,14100.0
2013-12-31 15:35:00,104.2,104.23,104.12,104.14,12400.0,91.7985,91.8249,91.728,91.7456,12400.0
2013-12-31 15:40:00,104.14,104.17,104.08,104.13,17300.0,91.7456,91.772,91.6927,91.7368,17300.0
2013-12-31 15:45:00,104.13,104.3,104.13,104.25,51300.0,91.7368,91.8866,91.7368,91.8425,51300.0
2013-12-31 15:50:00,104.25,104.27,104.24,104.24,27100.0,91.8425,91.8601,91.8337,91.8337,27100.0
2013-12-31 15:55:00,104.25,104.29,104.15,104.27,62400.0,91.8425,91.8778,91.7544,91.8601,62400.0
2014-01-02 09:30:00,103.58,104.0,103.41,103.75,23400.0,91.2523,91.6223,91.1025,91.402,23400.0
2014-01-02 09:35:00,103.88,103.92,103.66,103.7,12600.0,91.5166,91.5518,91.3227,91.358,12600.0
2014-01-02 09:40:00,103.7,104.0,103.63,103.93,13800.0,91.358,91.6223,91.2963,91.5606,13800.0
2014-01-02 09:45:00,103.99,104.19,103.9,104.19,13100.0,91.6135,91.7897,91.5342,91.7897,13100.0
2014-01-02 09:50:00,104.1,104.16,103.85,104.07,25000.0,91.7104,91.7632,91.4901,91.6839,25000.0
2014-01-02 09:55:00,104.04,104.28,104.02,104.14,14400.0,91.6575,91.8689,91.6399,91.7456,14400.0
2014-01-02 10:00:00,104.11,104.21,103.82,103.95,28100.0,91.7192,91.8073,91.4637,91.5782,28100.0
2014-01-02 10:05:00,103.92,104.13,103.92,104.0,14000.0,91.5518,91.7368,91.5518,91.6223,14000.0
2014-01-02 10:10:00,104.02,104.27,104.02,104.12,19600.0,91.6399,91.8601,91.6399,91.728,19600.0
2014-01-02 10:15:00,104.14,104.19,103.89,103.93,14000.0,91.7456,91.7897,91.5254,91.5606,14000.0
2014-01-02 10:20:00,103.98,103.98,103.84,103.98,13100.0,91.6047,91.6047,91.4813,91.6047,13100.0
2014-01-02 10:25:00,103.98,104.07,103.88,104.04,6500.0,91.6047,91.6839,91.5166,91.6575,6500.0
2014-01-02 10:30:00,104.09,104.13,104.03,104.11,6200.0,91.7016,91.7368,91.6487,91.7192,6200.0
2014-01-02 10:35:00,104.1,104.13,104.02,104.13,10300.0,91.7104,91.7368,91.6399,91.7368,10300.0
2014-01-02 10:40:00,104.13,104.4,104.12,104.39,13400.0,91.7368,91.9747,91.728,91.9659,13400.0
2014-01-02 10:45:00,104.34,104.34,104.25,104.25,6400.0,91.9218,91.9218,91.8425,91.8425,6400.0
2014-01-02 10:50:00,104.27,104.35,104.15,104.3,18400.0,91.8601,91.9306,91.7544,91.8866,18400.0
2014-01-02 10:55:00,104.35,104.43,104.31,104.31,9200.0,91.9306,92.0011,91.8954,91.8954,9200.0
2014-01-02 11:00:00,104.31,104.34,104.22,104.23,4800.0,91.8954,91.9218,91.8161,91.8249,4800.0
2014-01-02 11:05:00,104.23,104.35,104.23,104.3,9400.0,91.8249,91.9306,91.8249,91.8866,9400.0
2014-01-02 11:10:00,104.29,104.3,104.2,104.21,8800.0,91.8778,91.8866,91.7985,91.8073,8800.0
2014-01-02 11:15:00,104.2,104.34,104.14,104.28,6200.0,91.7985,91.9218,91.7456,91.8689,6200.0
2014-01-02 11:20:00,104.27,104.35,104.23,104.23,4400.0,91.8601,91.9306,91.8249,91.8249,4400.0
2014-01-02 11:25:00,104.23,104.23,104.04,104.12,12300.0,91.8249,91.8249,91.6575,91.728,12300.0
2014-01-02 11:30:00,104.12,104.14,103.94,103.94,6900.0,91.728,91.7456,91.5694,91.5694,6900.0
2014-01-02 11:35:00,103.98,104.02,103.95,103.97,5200.0,91.6047,91.6399,91.5782,91.5958,5200.0
2014-01-02 11:40:00,103.97,104.03,103.91,103.94,7100.0,91.5958,91.6487,91.543,91.5694,7100.0
2014-01-02 11:45:00,103.96,104.05,103.85,103.87,13900.0,91.587,91.6663,91.4901,91.5077,13900.0
2014-01-02 11:50:00,103.87,103.87,103.68,103.73,17500.0,91.5077,91.5077,91.3404,91.3844,17500.0
2014-01-02 11:55:00,103.73,103.87,103.7,103.84,15300.0,91.3844,91.5077,91.358,91.4813,15300.0
2014-01-02 12:00:00,103.84,103.84,103.71,103.78,8500.0,91.4813,91.4813,91.3668,91.4285,8500.0
2014-01-02 12:05:00,103.78,103.87,103.78,103.83,4700.0,91.4285,91.5077,91.4285,91.4725,4700.0
2014-01-02 12:10:00,103.87,103.89,103.82,103.84,5800.0,91.5077,91.5254,91.4637,91.4813,5800.0
2014-01-02 12:15:00,103.85,103.87,103.81,103.84,4700.0,91.4901,91.5077,91.4549,91.4813,4700.0
2014-01-02 12:20:00,103.81,103.87,103.81,103.85,6700.0,91.4549,91.5077,91.4549,91.4901,6700.0
2014-01-02 12:25:00,103.86,103.86,103.77,103.81,10000.0,91.4989,91.4989,91.4196,91.4549,10000.0
2014-01-02 12:30:00,103.81,103.81,103.68,103.78,8400.0,91.4549,91.4549,91.3404,91.4285,8400.0
2014-01-02 12:35:00,103.78,103.85,103.75,103.8,8400.0,91.4285,91.4901,91.402,91.4461,8400.0
2014-01-02 12:40:00,103.77,103.78,103.64,103.64,6600.0,91.4196,91.4285,91.3051,91.3051,6600.0
2014-01-02 12:45:00,103.66,103.72,103.66,103.67,5400.0,91.3227,91.3756,91.3227,91.3315,5400.0
2014-01-02 12:50:00,103.65,103.76,103.64,103.72,7000.0,91.3139,91.4108,91.3051,91.3756,7000.0
2014-01-02 12:55:00,103.72,103.78,103.72,103.77,2700.0,91.3756,91.4285,91.3756,91.4196,2700.0
2014-01-02 13:00:00,103.79,103.82,103.74,103.78,9100.0,91.4373,91.4637,91.3932,91.4285,9100.0
2014-01-02 13:05:00,103.76,103.77,103.63,103.66,13900.0,91.4108,91.4196,91.2963,91.3227,13900.0
2014-01-02 13:10:00,103.66,103.68,103.61,103.62,3900.0,91.3227,91.3404,91.2787,91.2875,3900.0
2014-01-02 13:15:00,103.62,103.62,103.56,103.58,5000.0,91.2875,91.2875,91.2346,91.2523,5000.0
2014-01-02 13:20:00,103.55,103.64,103.5,103.62,7400.0,91.2258,91.3051,91.1818,91.2875,7400.0
2014-01-02 13:25:00,103.62,103.62,103.56,103.61,6200.0,91.2875,91.2875,91.2346,91.2787,6200.0
2014-01-02 13:30:00,103.59,103.67,103.56,103.67,10700.0,91.2611,91.3315,91.2346,91.3315,10700.0
2014-01-02 13:35:00,103.67,103.72,103.64,103.67,4900.0,91.3315,91.3756,91.3051,91.3315,4900.0
2014-01-02 13:40:00,103.64,103.67,103.6,103.61,6500.0,91.3051,91.3315,91.2699,91.2787,6500.0
2014-01-02 13:45:00,103.59,103.74,103.57,103.71,8700.0,91.2611,91.3932,91.2434,91.3668,8700.0
2014-01-02 13:50:00,103.66,103.71,103.59,103.59,6600.0,91.3227,91.3668,91.2611,91.2611,6600.0
2014-01-02 13:55:00,103.58,103.68,103.58,103.61,4900.0,91.2523,91.3404,91.2523,91.2787,4900.0
2014-01-02 14:00:00,103.63,103.79,103.63,103.78,5600.0,91.2963,91.4373,91.2963,91.4285,5600.0
2014-01-02 14:05:00,103.79,103.81,103.75,103.8,4400.0,91.4373,91.4549,91.402,91.4461,4400.0
2014-01-02 14:10:00,103.8,103.88,103.78,103.78,14600.0,91.4461,91.5166,91.4285,91.4285,14600.0
2014-01-02 14:15:00,103.79,103.8,103.64,103.64,8500.0,91.4373,91.4461,91.3051,91.3051,8500.0
2014-01-02 14:20:00,103.61,103.71,103.56,103.7,13000.0,91.2787,91.3668,91.2346,91.358,13000.0
2014-01-02 14:25:00,103.7,103.7,103.62,103.65,4400.0,91.358,91.358,91.2875,91.3139,4400.0
2014-01-02 14:30:00,103.62,103.76,103.62,103.76,11300.0,91.2875,91.4108,91.2875,91.4108,11300.0
2014-01-02 14:35:00,103.77,103.86,103.72,103.72,28600.0,91.4196,91.4989,91.3756,91.3756,28600.0
2014-01-02 14:40:00,103.75,103.85,103.75,103.81,7200.0,91.402,91.4901,91.402,91.4549,7200.0
2014-01-02 14:45:00,103.81,103.84,103.76,103.81,5900.0,91.4549,91.4813,91.4108,91.4549,5900.0
2014-01-02 14:50:00,103.83,103.84,103.77,103.8,14800.0,91.4725,91.4813,91.4196,91.4461,14800.0
2014-01-02 14:55:00,103.8,103.8,103.63,103.63,7500.0,91.4461,91.4461,91.2963,91.2963,7500.0
2014-01-02 15:00:00,103.67,103.7,103.63,103.68,7100.0,91.3315,91.358,91.2963,91.3404,7100.0
2014-01-02 15:05:00,103.7,103.75,103.64,103.64,8600.0,91.358,91.402,91.3051,91.3051,8600.0
2014-01-02 15:10:00,103.66,103.76,103.65,103.7,12000.0,91.3227,91.4108,91.3139,91.358,12000.0
2014-01-02 15:15:00,103.67,103.8,103.66,103.79,10300.0,91.3315,91.4461,91.3227,91.4373,10300.0
2014-01-02 15:20:00,103.8,103.92,103.78,103.85,17500.0,91.4461,91.5518,91.4285,91.4901,17500.0
2014-01-02 15:25:00,103.86,103.9,103.81,103.83,30000.0,91.4989,91.5342,91.4549,91.4725,30000.0
2014-01-02 15:30:00,103.81,103.87,103.76,103.81,16600.0,91.4549,91.5077,91.4108,91.4549,16600.0
2014-01-02 15:35:00,103.82,103.9,103.81,103.83,14500.0,91.4637,91.5342,91.4549,91.4725,14500.0
2014-01-02 15:40:00,103.83,103.88,103.8,103.83,35900.0,91.4725,91.5166,91.4461,91.4725,35900.0
2014-01-02 15:45:00,103.83,104.03,103.81,103.94,45500.0,91.4725,91.6487,91.4549,91.5694,45500.0
2014-01-02 15:50:00,103.94,103.97,103.83,103.86,22100.0,91.5694,91.5958,91.4725,91.4989,22100.0
2014-01-02 15:55:00,103.86,103.91,103.78,103.8,58800.0,91.4989,91.543,91.4285,91.4461,58800.0
2014-01-03 09:30:00,104.1,104.16,103.87,104.15,11400.0,91.7104,91.7632,91.5077,91.7544,11400.0
2014-01-03 09:35:00,104.16,104.22,103.9,104.02,18700.0,91.7632,91.8161,91.5342,91.6399,18700.0
2014-01-03 09:40:00,104.04,104.16,103.95,104.12,10400.0,91.6575,91.7632,91.5782,91.728,10400.0
2014-01-03 09:45:00,104.06,104.24,104.03,104.18,4900.0,91.6751,91.8337,91.6487,91.7808,4900.0
2014-01-03 09:50:00,104.23,104.28,104.06,104.07,10100.0,91.8249,91.8689,91.6751,91.6839,10100.0
2014-01-03 09:55:00,104.06,104.1,104.02,104.03,5700.0,91.6751,91.7104,91.6399,91.6487,5700.0
2014-01-03 10:00:00,104.06,104.1,103.95,103.99,8200.0,91.6751,91.7104,91.5782,91.6135,8200.0
2014-01-03 10:05:00,104.05,104.05,103.85,103.93,10500.0,91.6663,91.6663,91.4901,91.5606,10500.0
2014-01-03 10:10:00,103.95,104.15,103.95,104.15,6500.0,91.5782,91.7544,91.5782,91.7544,6500.0
2014-01-03 10:15:00,104.11,104.24,104.05,104.05,17300.0,91.7192,91.8337,91.6663,91.6663,17300.0
2014-01-03 10:20:00,104.02,104.07,103.93,104.07,4400.0,91.6399,91.6839,91.5606,91.6839,4400.0
2014-01-03 10:25:00,104.02,104.18,104.0,104.18,5200.0,91.6399,91.7808,91.6223,91.7808,5200.0
2014-01-03 10:30:00,104.17,104.22,104.13,104.14,11200.0,91.772,91.8161,91.7368,91.7456,11200.0
2014-01-03 10:35:00,104.13,104.13,103.92,103.99,20500.0,91.7368,91.7368,91.5518,91.6135,20500.0
2014-01-03 10:40:00,103.96,104.06,103.92,104.06,6300.0,91.587,91.6751,91.5518,91.6751,6300.0
2014-01-03 10:45:00,104.04,104.1,103.94,103.96,4700.0,91.6575,91.7104,91.5694,91.587,4700.0
2014-01-03 10:50:00,103.97,104.03,103.92,104.02,6100.0,91.5958,91.6487,91.5518,91.6399,6100.0
2014-01-03 10:55:00,103.99,104.09,103.99,104.09,6600.0,91.6135,91.7016,91.6135,91.7016,6600.0
2014-01-03 11:00:00,104.11,104.18,104.1,104.18,9000.0,91.7192,91.7808,91.7104,91.7808,9000.0
2014-01-03 11:05:00,104.18,104.2,104.05,104.11,5900.0,91.7808,91.7985,91.6663,91.7192,5900.0
2014-01-03 11:10:00,104.09,104.09,103.99,103.99,4100.0,91.7016,91.7016,91.6135,91.6135,4100.0
2014-01-03 11:15:00,103.98,103.98,103.81,103.87,5200.0,91.6047,91.6047,91.4549,91.5077,5200.0
2014-01-03 11:20:00,103.87,104.01,103.87,103.97,4500.0,91.5077,91.6311,91.5077,91.5958,4500.0
2014-01-03 11:25:00,103.94,103.94,103.83,103.84,2800.0,91.5694,91.5694,91.4725,91.4813,2800.0
2014-01-03 11:30:00,103.87,103.92,103.84,103.89,3600.0,91.5077,91.5518,91.4813,91.5254,3600.0
2014-01-03 11:35:00,103.87,103.98,103.85,103.96,5400.0,91.5077,91.6047,91.4901,91.587,5400.0
2014-01-03 11:40:00,103.95,104.04,103.95,103.96,8600.0,91.5782,91.6575,91.5782,91.587,8600.0
2014-01-03 11:45:00,103.92,103.99,103.85,103.85,1800.0,91.5518,91.6135,91.4901,91.4901,1800.0
2014-01-03 11:50:00,103.84,103.89,103.84,103.86,3100.0,91.4813,91.5254,91.4813,91.4989,3100.0
2014-01-03 11:55:00,103.84,103.84,103.79,103.83,3600.0,91.4813,91.4813,91.4373,91.4725,3600.0
2014-01-03 12:00:00,103.83,103.89,103.79,103.89,5400.0,91.4725,91.5254,91.4373,91.5254,5400.0
2014-01-03 12:05:00,103.91,104.03,103.9,103.96,6700.0,91.543,91.6487,91.5342,91.587,6700.0
2014-01-03 12:10:00,103.98,104.03,103.96,103.99,3000.0,91.6047,91.6487,91.587,91.6135,3000.0
2014-01-03 12:15:00,103.97,104.01,103.93,103.93,4500.0,91.5958,91.6311,91.5606,91.5606,4500.0
2014-01-03 12:20:00,103.95,103.95,103.91,103.92,1200.0,91.5782,91.5782,91.543,91.5518,1200.0
2014-01-03 12:25:00,103.95,104.0,103.94,103.96,6600.0,91.5782,91.6223,91.5694,91.587,6600.0
2014-01-03 12:30:00,103.97,103.99,103.92,103.95,7700.0,91.5958,91.6135,91.5518,91.5782,7700.0
2014-01-03 12:35:00,103.95,103.98,103.94,103.98,6500.0,91.5782,91.6047,91.5694,91.6047,6500.0
2014-01-03 12:40:00,103.96,103.98,103.9,103.9,7300.0,91.587,91.6047,91.5342,91.5342,7300.0
2014-01-03 12:45:00,103.91,103.95,103.88,103.94,5700.0,91.543,91.5782,91.5166,91.5694,5700.0
2014-01-03 12:50:00,103.95,103.96,103.9,103.92,4000.0,91.5782,91.587,91.5342,91.5518,4000.0
2014-01-03 12:55:00,103.92,103.95,103.88,103.89,3700.0,91.5518,91.5782,91.5166,91.5254,3700.0
2014-01-03 13:00:00,103.91,103.94,103.9,103.92,4700.0,91.543,91.5694,91.5342,91.5518,4700.0
2014-01-03 13:05:00,103.88,103.91,103.84,103.91,9800.0,91.5166,91.543,91.4813,91.543,9800.0
2014-01-03 13:10:00,103.91,103.95,103.9,103.9,5500.0,91.543,91.5782,91.5342,91.5342,5500.0
2014-01-03 13:15:00,103.9,103.92,103.86,103.92,5300.0,91.5342,91.5518,91.4989,91.5518,5300.0
2014-01-03 13:20:00,103.91,103.92,103.89,103.92,5800.0,91.543,91.5518,91.5254,91.5518,5800.0
2014-01-03 13:25:00,103.92,103.94,103.89,103.89,7600.0,91.5518,91.5694,91.5254,91.5254,7600.0
2014-01-03 13:30:00,103.91,103.91,103.84,103.87,3200.0,91.543,91.543,91.4813,91.5077,3200.0
2014-01-03 13:35:00,103.84,103.86,103.78,103.86,4700.0,91.4813,91.4989,91.4285,91.4989,4700.0
2014-01-03 13:40:00,103.85,103.85,103.79,103.84,4900.0,91.4901,91.4901,91.4373,91.4813,4900.0
2014-01-03 13:45:00,103.85,103.87,103.82,103.86,2100.0,91.4901,91.5077,91.4637,91.4989,2100.0
2014-01-03 13:50:00,103.82,103.86,103.8,103.86,6200.0,91.4637,91.4989,91.4461,91.4989,6200.0
2014-01-03 13:55:00,103.86,103.93,103.86,103.91,4900.0,91.4989,91.5606,91.4989,91.543,4900.0
2014-01-03 14:00:00,103.91,103.94,103.89,103.93,6800.0,91.543,91.5694,91.5254,91.5606,6800.0
2014-01-03 14:05:00,103.95,103.95,103.86,103.9,5600.0,91.5782,91.5782,91.4989,91.5342,5600.0
2014-01-03 14:10:00,103.87,103.98,103.87,103.96,6100.0,91.5077,91.6047,91.5077,91.587,6100.0
2014-01-03 14:15:00,103.99,104.01,103.95,103.98,7500.0,91.6135,91.6311,91.5782,91.6047,7500.0
2014-01-03 14:20:00,103.98,104.01,103.93,104.01,6100.0,91.6047,91.6311,91.5606,91.6311,6100.0
2014-01-03 14:25:00,103.99,104.02,103.93,103.95,8100.0,91.6135,91.6399,91.5606,91.5782,8100.0
2014-01-03 14:30:00,103.94,103.96,103.89,103.9,6600.0,91.5694,91.587,91.5254,91.5342,6600.0
2014-01-03 14:35:00,103.88,103.92,103.88,103.91,4100.0,91.5166,91.5518,91.5166,91.543,4100.0
2014-01-03 14:40:00,103.93,104.02,103.92,104.02,5400.0,91.5606,91.6399,91.5518,91.6399,5400.0
2014-01-03 14:45:00,103.99,104.06,103.99,104.0,8100.0,91.6135,91.6751,91.6135,91.6223,8100.0
2014-01-03 14:50:00,104.01,104.13,104.0,104.13,5700.0,91.6311,91.7368,91.6223,91.7368,5700.0
2014-01-03 14:55:00,104.13,104.13,104.06,104.08,7800.0,91.7368,91.7368,91.6751,91.6927,7800.0
2014-01-03 15:00:00,104.07,104.11,104.02,104.04,10100.0,91.6839,91.7192,91.6399,91.6575,10100.0
2014-01-03 15:05:00,104.04,104.1,104.02,104.1,8600.0,91.6575,91.7104,91.6399,91.7104,8600.0
2014-01-03 15:10:00,104.1,104.27,104.1,104.23,21400.0,91.7104,91.8601,91.7104,91.8249,21400.0
2014-01-03 15:15:00,104.22,104.28,104.2,104.21,6900.0,91.8161,91.8689,91.7985,91.8073,6900.0
2014-01-03 15:20:00,104.21,104.24,104.17,104.18,11400.0,91.8073,91.8337,91.772,91.7808,11400.0
2014-01-03 15:25:00,104.18,104.23,104.15,104.2,17700.0,91.7808,91.8249,91.7544,91.7985,17700.0
2014-01-03 15:30:00,104.21,104.29,104.2,104.24,10800.0,91.8073,91.8778,91.7985,91.8337,10800.0
2014-01-03 15:35:00,104.23,104.27,104.2,104.2,11100.0,91.8249,91.8601,91.7985,91.7985,11100.0
2014-01-03 15:40:00,104.2,104.2,104.11,104.15,13600.0,91.7985,91.7985,91.7192,91.7544,13600.0
2014-01-03 15:45:00,104.14,104.18,104.11,104.16,28500.0,91.7456,91.7808,91.7192,91.7632,28500.0
2014-01-03 15:50:00,104.16,104.16,104.05,104.09,35400.0,91.7632,91.7632,91.6663,91.7016,35400.0
2014-01-03 15:55:00,104.07,104.08,103.91,103.92,57700.0,91.6839,91.6927,91.543,91.5518,57700.0
2014-01-06 09:30:00,101.41,102.14,101.22,101.85,103100.0,89.3405,89.9836,89.1731,89.7282,103100.0
2014-01-06 09:35:00,101.95,102.68,101.9,102.18,68900.0,89.8163,90.4594,89.7722,90.0189,68900.0
2014-01-06 09:40:00,102.24,102.54,102.15,102.51,33100.0,90.0717,90.336,89.9925,90.3096,33100.0
2014-01-06 09:45:00,102.46,102.67,102.36,102.64,38200.0,90.2656,90.4506,90.1775,90.4241,38200.0
2014-01-06 09:50:00,102.58,102.63,102.31,102.46,27800.0,90.3713,90.4153,90.1334,90.2656,27800.0
2014-01-06 09:55:00,102.45,102.46,102.3,102.3,15700.0,90.2567,90.2656,90.1246,90.1246,15700.0
2014-01-06 10:00:00,102.3,102.35,102.13,102.32,30400.0,90.1246,90.1686,89.9748,90.1422,30400.0
2014-01-06 10:05:00,102.35,102.44,102.25,102.36,22100.0,90.1686,90.2479,90.0805,90.1775,22100.0
2014-01-06 10:10:00,102.36,102.56,102.25,102.26,32000.0,90.1775,90.3537,90.0805,90.0894,32000.0
2014-01-06 10:15:00,102.28,102.31,102.18,102.23,23200.0,90.107,90.1334,90.0189,90.0629,23200.0
2014-01-06 10:20:00,102.25,102.27,102.1,102.17,13400.0,90.0805,90.0982,89.9484,90.0101,13400.0
2014-01-06 10:25:00,102.18,102.21,101.96,102.0,40000.0,90.0189,90.0453,89.8251,89.8603,40000.0
2014-01-06 10:30:00,101.99,102.1,101.95,101.98,23100.0,89.8515,89.9484,89.8163,89.8427,23100.0
2014-01-06 10:35:00,101.98,102.03,101.85,101.88,37500.0,89.8427,89.8867,89.7282,89.7546,37500.0
2014-01-06 10:40:00,101.88,101.91,101.76,101.77,43200.0,89.7546,89.781,89.6489,89.6577,43200.0
2014-01-06 10:45:00,101.77,101.85,101.75,101.77,11600.0,89.6577,89.7282,89.6401,89.6577,11600.0
2014-01-06 10:50:00,101.78,101.9,101.76,101.88,17300.0,89.6665,89.7722,89.6489,89.7546,17300.0
2014-01-06 10:55:00,101.84,101.91,101.71,101.79,24700.0,89.7193,89.781,89.6048,89.6753,24700.0
2014-01-06 11:00:00,101.78,101.84,101.76,101.83,22000.0,89.6665,89.7193,89.6489,89.7105,22000.0
2014-01-06 11:05:00,101.78,101.84,101.75,101.83,16400.0,89.6665,89.7193,89.6401,89.7105,16400.0
2014-01-06 11:10:00,101.83,101.88,101.78,101.81,18000.0,89.7105,89.7546,89.6665,89.6929,18000.0
2014-01-06 11:15:00,101.82,101.84,101.74,101.77,16100.0,89.7017,89.7193,89.6312,89.6577,16100.0
2014-01-06 11:20:00,101.79,101.79,101.64,101.68,16100.0,89.6753,89.6753,89.5431,89.5784,16100.0
2014-01-06 11:25:00,101.69,101.83,101.67,101.79,19600.0,89.5872,89.7105,89.5696,89.6753,19600.0
2014-01-06 11:30:00,101.8,101.9,101.79,101.83,19500.0,89.6841,89.7722,89.6753,89.7105,19500.0
2014-01-06 11:35:00,101.81,101.88,101.76,101.85,14800.0,89.6929,89.7546,89.6489,89.7282,14800.0
2014-01-06 11:40:00,101.86,101.89,101.78,101.78,10000.0,89.737,89.7634,89.6665,89.6665,10000.0
2014-01-06 11:45:00,101.78,101.85,101.78,101.81,13100.0,89.6665,89.7282,89.6665,89.6929,13100.0
2014-01-06 11:50:00,101.84,101.95,101.8,101.9,15600.0,89.7193,89.8163,89.6841,89.7722,15600.0
2014-01-06 11:55:00,101.9,101.9,101.78,101.83,13300.0,89.7722,89.7722,89.6665,89.7105,13300.0
2014-01-06 12:00:00,101.8,101.82,101.77,101.8,14000.0,89.6841,89.7017,89.6577,89.6841,14000.0
2014-01-06 12:05:00,101.79,101.87,101.79,101.83,13600.0,89.6753,89.7458,89.6753,89.7105,13600.0
2014-01-06 12:10:00,101.85,101.9,101.83,101.88,15500.0,89.7282,89.7722,89.7105,89.7546,15500.0
2014-01-06 12:15:00,101.88,101.89,101.84,101.87,13000.0,89.7546,89.7634,89.7193,89.7458,13000.0
2014-01-06 12:20:00,101.87,102.01,101.87,101.96,15400.0,89.7458,89.8691,89.7458,89.8251,15400.0
2014-01-06 12:25:00,101.96,102.0,101.92,101.92,10700.0,89.8251,89.8603,89.7898,89.7898,10700.0
2014-01-06 12:30:00,101.92,101.97,101.84,101.95,14700.0,89.7898,89.8339,89.7193,89.8163,14700.0
2014-01-06 12:35:00,101.95,102.01,101.94,102.0,34100.0,89.8163,89.8691,89.8074,89.8603,34100.0
2014-01-06 12:40:00,102.0,102.0,101.9,101.96,7600.0,89.8603,89.8603,89.7722,89.8251,7600.0
2014-01-06 12:45:00,101.96,101.99,101.9,101.95,16600.0,89.8251,89.8515,89.7722,89.8163,16600.0
2014-01-06 12:50:00,101.96,102.05,101.96,102.05,26100.0,89.8251,89.9044,89.8251,89.9044,26100.0
2014-01-06 12:55:00,102.04,102.04,101.91,101.92,20600.0,89.8955,89.8955,89.781,89.7898,20600.0
2014-01-06 13:00:00,101.93,102.02,101.93,101.99,15400.0,89.7986,89.8779,89.7986,89.8515,15400.0
2014-01-06 13:05:00,102.0,102.04,101.98,101.98,16600.0,89.8603,89.8955,89.8427,89.8427,16600.0
2014-01-06 13:10:00,101.96,102.02,101.95,101.98,17100.0,89.8251,89.8779,89.8163,89.8427,17100.0
2014-01-06 13:15:00,101.97,102.03,101.95,102.01,16300.0,89.8339,89.8867,89.8163,89.8691,16300.0
2014-01-06 13:20:00,102.0,102.02,101.89,102.01,40100.0,89.8603,89.8779,89.7634,89.8691,40100.0
2014-01-06 13:25:00,102.03,102.1,102.03,102.03,6900.0,89.8867,89.9484,89.8867,89.8867,6900.0
2014-01-06 13:30:00,102.02,102.08,101.99,102.01,11300.0,89.8779,89.9308,89.8515,89.8691,11300.0
2014-01-06 13:35:00,102.0,102.03,101.98,102.03,13100.0,89.8603,89.8867,89.8427,89.8867,13100.0
2014-01-06 13:40:00,102.04,102.15,102.03,102.15,20000.0,89.8955,89.9925,89.8867,89.9925,20000.0
2014-01-06 13:45:00,102.13,102.19,102.07,102.14,25000.0,89.9748,90.0277,89.922,89.9836,25000.0
2014-01-06 13:50:00,102.16,102.38,102.15,102.2,26700.0,90.0013,90.1951,89.9925,90.0365,26700.0
2014-01-06 13:55:00,102.2,102.39,102.18,102.33,16400.0,90.0365,90.2039,90.0189,90.151,16400.0
2014-01-06 14:00:00,102.31,102.45,102.31,102.41,10700.0,90.1334,90.2567,90.1334,90.2215,10700.0
2014-01-06 14:05:00,102.39,102.41,102.21,102.25,12700.0,90.2039,90.2215,90.0453,90.0805,12700.0
2014-01-06 14:10:00,102.25,102.44,102.25,102.37,15100.0,90.0805,90.2479,90.0805,90.1863,15100.0
2014-01-06 14:15:00,102.37,102.41,102.31,102.32,6500.0,90.1863,90.2215,90.1334,90.1422,6500.0
2014-01-06 14:20:00,102.32,102.36,102.25,102.28,11400.0,90.1422,90.1775,90.0805,90.107,11400.0
2014-01-06 14:25:00,102.28,102.3,102.25,102.27,10100.0,90.107,90.1246,90.0805,90.0982,10100.0
2014-01-06 14:30:00,102.27,102.36,102.26,102.32,7300.0,90.0982,90.1775,90.0894,90.1422,7300.0
2014-01-06 14:35:00,102.34,102.35,102.29,102.35,10600.0,90.1598,90.1686,90.1158,90.1686,10600.0
2014-01-06 14:40:00,102.35,102.41,102.33,102.37,12300.0,90.1686,90.2215,90.151,90.1863,12300.0
2014-01-06 14:45:00,102.37,102.41,102.33,102.37,17200.0,90.1863,90.2215,90.151,90.1863,17200.0
2014-01-06 14:50:00,102.36,102.36,102.25,102.29,13300.0,90.1775,90.1775,90.0805,90.1158,13300.0
2014-01-06 14:55:00,102.28,102.35,102.28,102.35,9400.0,90.107,90.1686,90.107,90.1686,9400.0
2014-01-06 15:00:00,102.36,102.36,102.26,102.3,13000.0,90.1775,90.1775,90.0894,90.1246,13000.0
2014-01-06 15:05:00,102.3,102.38,102.3,102.36,18200.0,90.1246,90.1951,90.1246,90.1775,18200.0
2014-01-06 15:10:00,102.36,102.45,102.36,102.4,15000.0,90.1775,90.2567,90.1775,90.2127,15000.0
2014-01-06 15:15:00,102.39,102.5,102.36,102.48,11800.0,90.2039,90.3008,90.1775,90.2832,11800.0
2014-01-06 15:20:00,102.48,102.52,102.46,102.49,24900.0,90.2832,90.3184,90.2656,90.292,24900.0
2014-01-06 15:25:00,102.49,102.5,102.45,102.45,21900.0,90.292,90.3008,90.2567,90.2567,21900.0
2014-01-06 15:30:00,102.45,102.46,102.29,102.29,29700.0,90.2567,90.2656,90.1158,90.1158,29700.0
2014-01-06 15:35:00,102.29,102.33,102.27,102.31,18200.0,90.1158,90.151,90.0982,90.1334,18200.0
2014-01-06 15:40:00,102.31,102.39,102.28,102.37,25300.0,90.1334,90.2039,90.107,90.1863,25300.0
2014-01-06 15:45:00,102.38,102.5,102.37,102.45,38600.0,90.1951,90.3008,90.1863,90.2567,38600.0
2014-01-06 15:50:00,102.45,102.49,102.4,102.4,52000.0,90.2567,90.292,90.2127,90.2127,52000.0
2014-01-06 15:55:00,102.4,102.4,102.26,102.28,113900.0,90.2127,90.2127,90.0894,90.107,113900.0
2014-01-07 09:30:00,102.48,102.79,102.34,102.69,26000.0,90.2832,90.5563,90.1598,90.4682,26000.0
2014-01-07 09:35:00,102.7,103.0,102.7,102.89,13600.0,90.477,90.7413,90.477,90.6444,13600.0
2014-01-07 09:40:00,102.89,103.2,102.83,103.15,19200.0,90.6444,90.9175,90.5915,90.8734,19200.0
2014-01-07 09:45:00,103.2,103.31,103.02,103.04,20200.0,90.9175,91.0144,90.7589,90.7765,20200.0
2014-01-07 09:50:00,103.03,103.17,103.0,103.06,21300.0,90.7677,90.8911,90.7413,90.7941,21300.0
2014-01-07 09:55:00,103.09,103.16,102.96,102.96,19200.0,90.8206,90.8822,90.706,90.706,19200.0
2014-01-07 10:00:00,102.93,103.09,102.93,103.06,21600.0,90.6796,90.8206,90.6796,90.7941,21600.0
2014-01-07 10:05:00,103.05,103.16,103.03,103.11,13100.0,90.7853,90.8822,90.7677,90.8382,13100.0
2014-01-07 10:10:00,103.06,103.16,103.06,103.16,18800.0,90.7941,90.8822,90.7941,90.8822,18800.0
2014-01-07 10:15:00,103.16,103.3,103.13,103.16,14700.0,90.8822,91.0056,90.8558,90.8822,14700.0
2014-01-07 10:20:00,103.16,103.35,103.16,103.35,12200.0,90.8822,91.0496,90.8822,91.0496,12200.0
2014-01-07 10:25:00,103.36,103.5,103.31,103.49,32900.0,91.0584,91.1818,91.0144,91.173,32900.0
2014-01-07 10:30:00,103.47,103.52,103.35,103.35,11500.0,91.1553,91.1994,91.0496,91.0496,11500.0
2014-01-07 10:35:00,103.39,103.56,103.38,103.51,19700.0,91.0849,91.2346,91.0761,91.1906,19700.0
2014-01-07 10:40:00,103.53,103.71,103.53,103.7,15200.0,91.2082,91.3668,91.2082,91.358,15200.0
2014-01-07 10:45:00,103.7,103.81,103.62,103.62,19000.0,91.358,91.4549,91.2875,91.2875,19000.0
2014-01-07 10:50:00,103.59,103.74,103.59,103.73,20800.0,91.2611,91.3932,91.2611,91.3844,20800.0
2014-01-07 10:55:00,103.73,103.79,103.62,103.78,21500.0,91.3844,91.4373,91.2875,91.4285,21500.0
2014-01-07 11:00:00,103.77,103.79,103.67,103.76,16000.0,91.4196,91.4373,91.3315,91.4108,16000.0
2014-01-07 11:05:00,103.74,103.83,103.74,103.79,12900.0,91.3932,91.4725,91.3932,91.4373,12900.0
2014-01-07 11:10:00,103.77,103.84,103.74,103.76,18000.0,91.4196,91.4813,91.3932,91.4108,18000.0
2014-01-07 11:15:00,103.74,103.74,103.64,103.65,9800.0,91.3932,91.3932,91.3051,91.3139,9800.0
2014-01-07 11:20:00,103.65,103.66,103.56,103.57,12200.0,91.3139,91.3227,91.2346,91.2434,12200.0
2014-01-07 11:25:00,103.56,103.58,103.5,103.55,11500.0,91.2346,91.2523,91.1818,91.2258,11500.0
2014-01-07 11:30:00,103.52,103.62,103.47,103.62,17200.0,91.1994,91.2875,91.1553,91.2875,17200.0
2014-01-07 11:35:00,103.61,103.65,103.56,103.64,8900.0,91.2787,91.3139,91.2346,91.3051,8900.0
2014-01-07 11:40:00,103.63,103.68,103.55,103.58,12600.0,91.2963,91.3404,91.2258,91.2523,12600.0
2014-01-07 11:45:00,103.57,103.6,103.54,103.58,12000.0,91.2434,91.2699,91.217,91.2523,12000.0
2014-01-07 11:50:00,103.57,103.57,103.44,103.5,12200.0,91.2434,91.2434,91.1289,91.1818,12200.0
2014-01-07 11:55:00,103.51,103.51,103.4,103.4,13700.0,91.1906,91.1906,91.0937,91.0937,13700.0
2014-01-07 12:00:00,103.39,103.42,103.37,103.42,13100.0,91.0849,91.1113,91.0673,91.1113,13100.0
2014-01-07 12:05:00,103.41,103.44,103.3,103.3,10000.0,91.1025,91.1289,91.0056,91.0056,10000.0
2014-01-07 12:10:00,103.29,103.34,103.26,103.27,9800.0,90.9968,91.0408,90.9703,90.9792,9800.0
2014-01-07 12:15:00,103.27,103.31,103.25,103.3,10400.0,90.9792,91.0144,90.9615,91.0056,10400.0
2014-01-07 12:20:00,103.31,103.42,103.31,103.35,6400.0,91.0144,91.1113,91.0144,91.0496,6400.0
2014-01-07 12:25:00,103.35,103.42,103.34,103.42,6800.0,91.0496,91.1113,91.0408,91.1113,6800.0
2014-01-07 12:30:00,103.42,103.48,103.42,103.46,31000.0,91.1113,91.1642,91.1113,91.1465,31000.0
2014-01-07 12:35:00,103.43,103.5,103.38,103.46,12800.0,91.1201,91.1818,91.0761,91.1465,12800.0
2014-01-07 12:40:00,103.47,103.5,103.42,103.46,9700.0,91.1553,91.1818,91.1113,91.1465,9700.0
2014-01-07 12:45:00,103.45,103.48,103.41,103.41,7800.0,91.1377,91.1642,91.1025,91.1025,7800.0
2014-01-07 12:50:00,103.42,103.42,103.38,103.38,8500.0,91.1113,91.1113,91.0761,91.0761,8500.0
2014-01-07 12:55:00,103.38,103.4,103.37,103.4,8400.0,91.0761,91.0937,91.0673,91.0937,8400.0
2014-01-07 13:00:00,103.41,103.51,103.4,103.51,9800.0,91.1025,91.1906,91.0937,91.1906,9800.0
2014-01-07 13:05:00,103.48,103.6,103.47,103.58,8500.0,91.1642,91.2699,91.1553,91.2523,8500.0
2014-01-07 13:10:00,103.59,103.59,103.47,103.5,6800.0,91.2611,91.2611,91.1553,91.1818,6800.0
2014-01-07 13:15:00,103.5,103.5,103.47,103.48,7100.0,91.1818,91.1818,91.1553,91.1642,7100.0
2014-01-07 13:20:00,103.48,103.48,103.38,103.39,4800.0,91.1642,91.1642,91.0761,91.0849,4800.0
2014-01-07 13:25:00,103.38,103.4,103.37,103.4,6600.0,91.0761,91.0937,91.0673,91.0937,6600.0
2014-01-07 13:30:00,103.37,103.39,103.31,103.39,8600.0,91.0673,91.0849,91.0144,91.0849,8600.0
2014-01-07 13:35:00,103.38,103.48,103.33,103.48,9700.0,91.0761,91.1642,91.032,91.1642,9700.0
2014-01-07 13:40:00,103.49,103.49,103.39,103.43,6800.0,91.173,91.173,91.0849,91.1201,6800.0
2014-01-07 13:45:00,103.4,103.5,103.4,103.45,10600.0,91.0937,91.1818,91.0937,91.1377,10600.0
2014-01-07 13:50:00,103.45,103.45,103.27,103.3,7700.0,91.1377,91.1377,90.9792,91.0056,7700.0
2014-01-07 13:55:00,103.3,103.33,103.23,103.23,9300.0,91.0056,91.032,90.9439,90.9439,9300.0
2014-01-07 14:00:00,103.23,103.23,103.11,103.15,12600.0,90.9439,90.9439,90.8382,90.8734,12600.0
2014-01-07 14:05:00,103.17,103.19,103.11,103.11,6800.0,90.8911,90.9087,90.8382,90.8382,6800.0
2014-01-07 14:10:00,103.12,103.25,103.11,103.23,14400.0,90.847,90.9615,90.8382,90.9439,14400.0
2014-01-07 14:15:00,103.23,103.23,103.11,103.11,6300.0,90.9439,90.9439,90.8382,90.8382,6300.0
2014-01-07 14:20:00,103.1,103.14,103.1,103.13,9500.0,90.8294,90.8646,90.8294,90.8558,9500.0
2014-01-07 14:25:00,103.13,103.3,103.12,103.27,12200.0,90.8558,91.0056,90.847,90.9792,12200.0
2014-01-07 14:30:00,103.27,103.37,103.27,103.35,11300.0,90.9792,91.0673,90.9792,91.0496,11300.0
2014-01-07 14:35:00,103.37,103.38,103.29,103.31,8800.0,91.0673,91.0761,90.9968,91.0144,8800.0
2014-01-07 14:40:00,103.33,103.41,103.33,103.34,15800.0,91.032,91.1025,91.032,91.0408,15800.0
2014-01-07 14:45:00,103.33,103.34,103.28,103.31,11300.0,91.032,91.0408,90.988,91.0144,11300.0
2014-01-07 14:50:00,103.28,103.32,103.25,103.3,14100.0,90.988,91.0232,90.9615,91.0056,14100.0
2014-01-07 14:55:00,103.26,103.29,103.2,103.23,8600.0,90.9703,90.9968,90.9175,90.9439,8600.0
2014-01-07 15:00:00,103.23,103.3,103.22,103.29,10400.0,90.9439,91.0056,90.9351,90.9968,10400.0
2014-01-07 15:05:00,103.29,103.3,103.23,103.26,17100.0,90.9968,91.0056,90.9439,90.9703,17100.0
2014-01-07 15:10:00,103.26,103.31,103.25,103.25,10100.0,90.9703,91.0144,90.9615,90.9615,10100.0
2014-01-07 15:15:00,103.26,103.37,103.25,103.35,15200.0,90.9703,91.0673,90.9615,91.0496,15200.0
2014-01-07 15:20:00,103.38,103.38,103.32,103.36,22700.0,91.0761,91.0761,91.0232,91.0584,22700.0
2014-01-07 15:25:00,103.35,103.36,103.29,103.31,20400.0,91.0496,91.0584,90.9968,91.0144,20400.0
2014-01-07 15:30:00,103.31,103.34,103.29,103.33,20600.0,91.0144,91.0408,90.9968,91.032,20600.0
2014-01-07 15:35:00,103.32,103.34,103.23,103.24,29900.0,91.0232,91.0408,90.9439,90.9527,29900.0
2014-01-07 15:40:00,103.24,103.39,103.23,103.36,26800.0,90.9527,91.0849,90.9439,91.0584,26800.0
2014-01-07 15:45:00,103.38,103.39,103.36,103.39,25400.0,91.0761,91.0849,91.0584,91.0849,25400.0
2014-01-07 15:50:00,103.39,103.46,103.32,103.33,44100.0,91.0849,91.1465,91.0232,91.032,44100.0
2014-01-07 15:55:00,103.36,103.38,103.29,103.29,65500.0,91.0584,91.0761,90.9968,90.9968,65500.0
2014-01-08 09:30:00,103.15,103.42,103.1,103.15,23000.0,90.8734,91.1113,90.8294,90.8734,23000.0
2014-01-08 09:35:00,103.15,103.61,103.15,103.57,15200.0,90.8734,91.2787,90.8734,91.2434,15200.0
2014-01-08 09:40:00,103.5,103.57,103.22,103.42,14600.0,91.1818,91.2434,90.9351,91.1113,14600.0
2014-01-08 09:45:00,103.36,103.38,102.81,102.93,16800.0,91.0584,91.0761,90.5739,90.6796,16800.0
2014-01-08 09:50:00,102.95,103.04,102.81,103.04,17700.0,90.6972,90.7765,90.5739,90.7765,17700.0
2014-01-08 09:55:00,103.03,103.19,103.01,103.16,10600.0,90.7677,90.9087,90.7501,90.8822,10600.0
2014-01-08 10:00:00,103.1,103.45,103.05,103.41,17400.0,90.8294,91.1377,90.7853,91.1025,17400.0
2014-01-08 10:05:00,103.37,103.64,103.37,103.62,28400.0,91.0673,91.3051,91.0673,91.2875,28400.0
2014-01-08 10:10:00,103.62,103.73,103.58,103.59,44100.0,91.2875,91.3844,91.2523,91.2611,44100.0
2014-01-08 10:15:00,103.58,103.68,103.55,103.68,12500.0,91.2523,91.3404,91.2258,91.3404,12500.0
2014-01-08 10:20:00,103.69,104.08,103.68,104.06,37600.0,91.3492,91.6927,91.3404,91.6751,37600.0
2014-01-08 10:25:00,104.06,104.11,104.0,104.1,46300.0,91.6751,91.7192,91.6223,91.7104,46300.0
2014-01-08 10:30:00,104.1,104.12,104.01,104.07,13600.0,91.7104,91.728,91.6311,91.6839,13600.0
2014-01-08 10:35:00,104.08,104.15,103.94,103.95,24600.0,91.6927,91.7544,91.5694,91.5782,24600.0
2014-01-08 10:40:00,103.96,104.01,103.94,103.98,21400.0,91.587,91.6311,91.5694,91.6047,21400.0
2014-01-08 10:45:00,104.0,104.18,104.0,104.14,14000.0,91.6223,91.7808,91.6223,91.7456,14000.0
2014-01-08 10:50:00,104.14,104.21,104.04,104.04,10800.0,91.7456,91.8073,91.6575,91.6575,10800.0
2014-01-08 10:55:00,104.04,104.09,104.04,104.05,5200.0,91.6575,91.7016,91.6575,91.6663,5200.0
2014-01-08 11:00:00,104.08,104.1,103.98,104.01,7800.0,91.6927,91.7104,91.6047,91.6311,7800.0
2014-01-08 11:05:00,104.03,104.14,103.99,104.01,10300.0,91.6487,91.7456,91.6135,91.6311,10300.0
2014-01-08 11:10:00,104.03,104.2,103.98,104.2,14000.0,91.6487,91.7985,91.6047,91.7985,14000.0
2014-01-08 11:15:00,104.17,104.27,104.12,104.14,9900.0,91.772,91.8601,91.728,91.7456,9900.0
2014-01-08 11:20:00,104.14,104.29,104.12,104.13,13000.0,91.7456,91.8778,91.728,91.7368,13000.0
2014-01-08 11:25:00,104.12,104.18,104.07,104.18,14800.0,91.728,91.7808,91.6839,91.7808,14800.0
2014-01-08 11:30:00,104.15,104.23,104.14,104.23,8000.0,91.7544,91.8249,91.7456,91.8249,8000.0
2014-01-08 11:35:00,104.22,104.24,104.12,104.21,12100.0,91.8161,91.8337,91.728,91.8073,12100.0
2014-01-08 11:40:00,104.21,104.39,104.19,104.34,13500.0,91.8073,91.9659,91.7897,91.9218,13500.0
2014-01-08 11:45:00,104.37,104.42,104.35,104.41,17700.0,91.9482,91.9923,91.9306,91.9835,17700.0
2014-01-08 11:50:00,104.41,104.49,104.39,104.45,12000.0,91.9835,92.054,91.9659,92.0187,12000.0
2014-01-08 11:55:00,104.46,104.55,104.44,104.49,12600.0,92.0275,92.1068,92.0099,92.054,12600.0
2014-01-08 12:00:00,104.46,104.52,104.4,104.44,7100.0,92.0275,92.0804,91.9747,92.0099,7100.0
2014-01-08 12:05:00,104.42,104.43,104.26,104.31,6500.0,91.9923,92.0011,91.8513,91.8954,6500.0
2014-01-08 12:10:00,104.26,104.33,104.23,104.23,8200.0,91.8513,91.913,91.8249,91.8249,8200.0
2014-01-08 12:15:00,104.26,104.26,104.17,104.19,7300.0,91.8513,91.8513,91.772,91.7897,7300.0
2014-01-08 12:20:00,104.15,104.19,104.14,104.17,2900.0,91.7544,91.7897,91.7456,91.772,2900.0
2014-01-08 12:25:00,104.19,104.19,104.08,104.09,6800.0,91.7897,91.7897,91.6927,91.7016,6800.0
2014-01-08 12:30:00,104.1,104.15,104.05,104.13,7800.0,91.7104,91.7544,91.6663,91.7368,7800.0
2014-01-08 12:35:00,104.15,104.17,104.13,104.14,5600.0,91.7544,91.772,91.7368,91.7456,5600.0
2014-01-08 12:40:00,104.13,104.25,104.13,104.22,7400.0,91.7368,91.8425,91.7368,91.8161,7400.0
2014-01-08 12:45:00,104.19,104.22,104.11,104.11,4900.0,91.7897,91.8161,91.7192,91.7192,4900.0
2014-01-08 12:50:00,104.14,104.14,104.07,104.07,4400.0,91.7456,91.7456,91.6839,91.6839,4400.0
2014-01-08 12:55:00,104.05,104.05,103.95,103.99,6400.0,91.6663,91.6663,91.5782,91.6135,6400.0
2014-01-08 13:00:00,104.02,104.09,104.0,104.09,5000.0,91.6399,91.7016,91.6223,91.7016,5000.0
2014-01-08 13:05:00,104.12,104.29,104.08,104.26,4800.0,91.728,91.8778,91.6927,91.8513,4800.0
2014-01-08 13:10:00,104.21,104.27,104.19,104.2,3200.0,91.8073,91.8601,91.7897,91.7985,3200.0
2014-01-08 13:15:00,104.17,104.18,103.93,103.93,7400.0,91.772,91.7808,91.5606,91.5606,7400.0
2014-01-08 13:20:00,103.93,103.96,103.87,103.94,5800.0,91.5606,91.587,91.5077,91.5694,5800.0
2014-01-08 13:25:00,103.95,104.05,103.94,104.05,3800.0,91.5782,91.6663,91.5694,91.6663,3800.0
2014-01-08 13:30:00,104.04,104.08,104.01,104.06,10100.0,91.6575,91.6927,91.6311,91.6751,10100.0
2014-01-08 13:35:00,104.07,104.07,103.86,103.89,5800.0,91.6839,91.6839,91.4989,91.5254,5800.0
2014-01-08 13:40:00,103.9,103.99,103.89,103.93,5000.0,91.5342,91.6135,91.5254,91.5606,5000.0
2014-01-08 13:45:00,103.94,103.95,103.85,103.9,6400.0,91.5694,91.5782,91.4901,91.5342,6400.0
2014-01-08 13:50:00,103.91,104.0,103.88,104.0,5700.0,91.543,91.6223,91.5166,91.6223,5700.0
2014-01-08 13:55:00,103.98,103.98,103.9,103.94,3600.0,91.6047,91.6047,91.5342,91.5694,3600.0
2014-01-08 14:00:00,103.92,104.12,103.81,104.09,35000.0,91.5518,91.728,91.4549,91.7016,35000.0
2014-01-08 14:05:00,104.07,104.12,103.9,103.9,13800.0,91.6839,91.728,91.5342,91.5342,13800.0
2014-01-08 14:10:00,103.85,104.01,103.81,103.97,18200.0,91.4901,91.6311,91.4549,91.5958,18200.0
2014-01-08 14:15:00,103.97,104.11,103.9,104.06,15100.0,91.5958,91.7192,91.5342,91.6751,15100.0
2014-01-08 14:20:00,104.07,104.13,104.01,104.02,65200.0,91.6839,91.7368,91.6311,91.6399,65200.0
2014-01-08 14:25:00,103.99,104.11,103.99,104.09,14200.0,91.6135,91.7192,91.6135,91.7016,14200.0
2014-01-08 14:30:00,104.09,104.22,104.06,104.22,14600.0,91.7016,91.8161,91.6751,91.8161,14600.0
2014-01-08 14:35:00,104.21,104.21,104.09,104.13,14500.0,91.8073,91.8073,91.7016,91.7368,14500.0
2014-01-08 14:40:00,104.14,104.19,104.05,104.15,8700.0,91.7456,91.7897,91.6663,91.7544,8700.0
2014-01-08 14:45:00,104.19,104.21,104.11,104.11,12700.0,91.7897,91.8073,91.7192,91.7192,12700.0
2014-01-08 14:50:00,104.11,104.24,104.11,104.24,11100.0,91.7192,91.8337,91.7192,91.8337,11100.0
2014-01-08 14:55:00,104.23,104.27,104.16,104.16,14300.0,91.8249,91.8601,91.7632,91.7632,14300.0
2014-01-08 15:00:00,104.17,104.2,104.14,104.14,8800.0,91.772,91.7985,91.7456,91.7456,8800.0
2014-01-08 15:05:00,104.15,104.16,104.09,104.09,12300.0,91.7544,91.7632,91.7016,91.7016,12300.0
2014-01-08 15:10:00,104.1,104.11,104.07,104.08,15600.0,91.7104,91.7192,91.6839,91.6927,15600.0
2014-01-08 15:15:00,104.08,104.11,103.95,103.98,11800.0,91.6927,91.7192,91.5782,91.6047,11800.0
2014-01-08 15:20:00,103.98,103.98,103.88,103.92,12000.0,91.6047,91.6047,91.5166,91.5518,12000.0
2014-01-08 15:25:00,103.91,103.91,103.82,103.82,12000.0,91.543,91.543,91.4637,91.4637,12000.0
2014-01-08 15:30:00,103.84,104.0,103.83,103.98,30500.0,91.4813,91.6223,91.4725,91.6047,30500.0
2014-01-08 15:35:00,103.98,104.04,103.98,104.04,23000.0,91.6047,91.6575,91.6047,91.6575,23000.0
2014-01-08 15:40:00,104.03,104.09,103.99,104.08,19200.0,91.6487,91.7016,91.6135,91.6927,19200.0
2014-01-08 15:45:00,104.08,104.2,104.08,104.2,56600.0,91.6927,91.7985,91.6927,91.7985,56600.0
2014-01-08 15:50:00,104.2,104.2,104.11,104.13,49200.0,91.7985,91.7985,91.7192,91.7368,49200.0
2014-01-08 15:55:00,104.13,104.21,104.12,104.13,75500.0,91.7368,91.8073,91.728,91.7368,75500.0
2014-01-09 09:30:00,105.0,105.04,104.59,104.62,23800.0,92.5033,92.5385,92.1421,92.1685,23800.0
2014-01-09 09:35:00,104.6,104.82,104.42,104.49,6000.0,92.1509,92.3447,91.9923,92.054,6000.0
2014-01-09 09:40:00,104.47,104.47,104.14,104.33,9100.0,92.0363,92.0363,91.7456,91.913,9100.0
2014-01-09 09:45:00,104.37,104.65,104.2,104.59,10000.0,91.9482,92.1949,91.7985,92.1421,10000.0
2014-01-09 09:50:00,104.54,104.67,104.41,104.55,8000.0,92.098,92.2125,91.9835,92.1068,8000.0
2014-01-09 09:55:00,104.55,104.63,104.38,104.51,10700.0,92.1068,92.1773,91.957,92.0716,10700.0
2014-01-09 10:00:00,104.5,104.81,104.47,104.81,9800.0,92.0628,92.3359,92.0363,92.3359,9800.0
2014-01-09 10:05:00,104.79,104.82,104.45,104.52,19800.0,92.3182,92.3447,92.0187,92.0804,19800.0
2014-01-09 10:10:00,104.44,104.54,104.32,104.44,13600.0,92.0099,92.098,91.9042,92.0099,13600.0
2014-01-09 10:15:00,104.47,104.47,104.24,104.37,10100.0,92.0363,92.0363,91.8337,91.9482,10100.0
2014-01-09 10:20:00,104.42,104.44,104.08,104.18,32600.0,91.9923,92.0099,91.6927,91.7808,32600.0
2014-01-09 10:25:00,104.17,104.2,104.07,104.1,15700.0,91.772,91.7985,91.6839,91.7104,15700.0
2014-01-09 10:30:00,104.12,104.15,104.05,104.05,10400.0,91.728,91.7544,91.6663,91.6663,10400.0
2014-01-09 10:35:00,104.06,104.32,104.06,104.25,13400.0,91.6751,91.9042,91.6751,91.8425,13400.0
2014-01-09 10:40:00,104.23,104.25,104.06,104.06,24400.0,91.8249,91.8425,91.6751,91.6751,24400.0
2014-01-09 10:45:00,104.05,104.09,103.88,104.03,10400.0,91.6663,91.7016,91.5166,91.6487,10400.0
2014-01-09 10:50:00,104.02,104.12,103.94,103.99,12200.0,91.6399,91.728,91.5694,91.6135,12200.0
2014-01-09 10:55:00,103.99,104.14,103.89,104.14,18600.0,91.6135,91.7456,91.5254,91.7456,18600.0
2014-01-09 11:00:00,104.1,104.14,103.97,104.1,22900.0,91.7104,91.7456,91.5958,91.7104,22900.0
2014-01-09 11:05:00,104.1,104.13,103.93,103.93,17300.0,91.7104,91.7368,91.5606,91.5606,17300.0
2014-01-09 11:10:00,103.96,104.02,103.91,103.97,7400.0,91.587,91.6399,91.543,91.5958,7400.0
2014-01-09 11:15:00,103.98,104.06,103.92,104.06,13900.0,91.6047,91.6751,91.5518,91.6751,13900.0
2014-01-09 11:20:00,104.06,104.24,104.02,104.21,8300.0,91.6751,91.8337,91.6399,91.8073,8300.0
2014-01-09 11:25:00,104.19,104.29,104.18,104.23,13700.0,91.7897,91.8778,91.7808,91.8249,13700.0
2014-01-09 11:30:00,104.22,104.24,104.16,104.22,13500.0,91.8161,91.8337,91.7632,91.8161,13500.0
2014-01-09 11:35:00,104.24,104.3,104.21,104.28,12600.0,91.8337,91.8866,91.8073,91.8689,12600.0
2014-01-09 11:40:00,104.3,104.4,104.28,104.35,12400.0,91.8866,91.9747,91.8689,91.9306,12400.0
2014-01-09 11:45:00,104.35,104.37,104.31,104.37,9400.0,91.9306,91.9482,91.8954,91.9482,9400.0
2014-01-09 11:50:00,104.36,104.4,104.31,104.4,10400.0,91.9394,91.9747,91.8954,91.9747,10400.0
2014-01-09 11:55:00,104.41,104.49,104.39,104.47,12200.0,91.9835,92.054,91.9659,92.0363,12200.0
2014-01-09 12:00:00,104.48,104.54,104.46,104.54,19400.0,92.0451,92.098,92.0275,92.098,19400.0
2014-01-09 12:05:00,104.53,104.61,104.52,104.58,8900.0,92.0892,92.1597,92.0804,92.1332,8900.0
2014-01-09 12:10:00,104.6,104.63,104.56,104.62,8200.0,92.1509,92.1773,92.1156,92.1685,8200.0
2014-01-09 12:15:00,104.61,104.69,104.6,104.66,16000.0,92.1597,92.2301,92.1509,92.2037,16000.0
2014-01-09 12:20:00,104.65,104.76,104.63,104.76,6300.0,92.1949,92.2918,92.1773,92.2918,6300.0
2014-01-09 12:25:00,104.76,104.76,104.65,104.68,11200.0,92.2918,92.2918,92.1949,92.2213,11200.0
2014-01-09 12:30:00,104.68,104.8,104.68,104.78,3500.0,92.2213,92.3271,92.2213,92.3094,3500.0
2014-01-09 12:35:00,104.77,104.81,104.73,104.79,11900.0,92.3006,92.3359,92.2654,92.3182,11900.0
2014-01-09 12:40:00,104.79,104.79,104.73,104.77,4100.0,92.3182,92.3182,92.2654,92.3006,4100.0
2014-01-09 12:45:00,104.77,104.78,104.71,104.73,10700.0,92.3006,92.3094,92.2478,92.2654,10700.0
2014-01-09 12:50:00,104.72,104.77,104.7,104.77,6200.0,92.2566,92.3006,92.239,92.3006,6200.0
2014-01-09 12:55:00,104.78,104.84,104.77,104.84,3400.0,92.3094,92.3623,92.3006,92.3623,3400.0
2014-01-09 13:00:00,104.87,104.87,104.8,104.8,13100.0,92.3887,92.3887,92.3271,92.3271,13100.0
2014-01-09 13:05:00,104.8,104.83,104.73,104.74,13800.0,92.3271,92.3535,92.2654,92.2742,13800.0
2014-01-09 13:10:00,104.75,104.81,104.73,104.8,8800.0,92.283,92.3359,92.2654,92.3271,8800.0
2014-01-09 13:15:00,104.8,104.81,104.68,104.68,11600.0,92.3271,92.3359,92.2213,92.2213,11600.0
2014-01-09 13:20:00,104.7,104.75,104.68,104.73,5800.0,92.239,92.283,92.2213,92.2654,5800.0
2014-01-09 13:25:00,104.74,104.77,104.71,104.74,7200.0,92.2742,92.3006,92.2478,92.2742,7200.0
2014-01-09 13:30:00,104.73,104.81,104.68,104.71,8900.0,92.2654,92.3359,92.2213,92.2478,8900.0
2014-01-09 13:35:00,104.69,104.69,104.59,104.61,8800.0,92.2301,92.2301,92.1421,92.1597,8800.0
2014-01-09 13:40:00,104.65,104.68,104.58,104.66,7400.0,92.1949,92.2213,92.1332,92.2037,7400.0
2014-01-09 13:45:00,104.65,104.66,104.58,104.63,12600.0,92.1949,92.2037,92.1332,92.1773,12600.0
2014-01-09 13:50:00,104.64,104.67,104.61,104.66,6900.0,92.1861,92.2125,92.1597,92.2037,6900.0
2014-01-09 13:55:00,104.64,104.71,104.64,104.71,11000.0,92.1861,92.2478,92.1861,92.2478,11000.0
2014-01-09 14:00:00,104.71,104.71,104.56,104.56,18400.0,92.2478,92.2478,92.1156,92.1156,18400.0
2014-01-09 14:05:00,104.56,104.6,104.55,104.55,12200.0,92.1156,92.1509,92.1068,92.1068,12200.0
2014-01-09 14:10:00,104.58,104.59,104.53,104.59,12000.0,92.1332,92.1421,92.0892,92.1421,12000.0
2014-01-09 14:15:00,104.59,104.64,104.55,104.64,16900.0,92.1421,92.1861,92.1068,92.1861,16900.0
2014-01-09 14:20:00,104.64,104.77,104.61,104.77,23900.0,92.1861,92.3006,92.1597,92.3006,23900.0
2014-01-09 14:25:00,104.75,104.78,104.65,104.74,11500.0,92.283,92.3094,92.1949,92.2742,11500.0
2014-01-09 14:30:00,104.71,104.73,104.56,104.63,20600.0,92.2478,92.2654,92.1156,92.1773,20600.0
2014-01-09 14:35:00,104.63,104.66,104.56,104.58,22400.0,92.1773,92.2037,92.1156,92.1332,22400.0
2014-01-09 14:40:00,104.58,104.66,104.57,104.65,17400.0,92.1332,92.2037,92.1244,92.1949,17400.0
2014-01-09 14:45:00,104.64,104.68,104.61,104.62,20700.0,92.1861,92.2213,92.1597,92.1685,20700.0
2014-01-09 14:50:00,104.64,104.7,104.63,104.64,18800.0,92.1861,92.239,92.1773,92.1861,18800.0
2014-01-09 14:55:00,104.64,104.69,104.63,104.64,21800.0,92.1861,92.2301,92.1773,92.1861,21800.0
2014-01-09 15:00:00,104.65,104.7,104.63,104.63,17000.0,92.1949,92.239,92.1773,92.1773,17000.0
2014-01-09 15:05:00,104.64,104.75,104.64,104.71,22500.0,92.1861,92.283,92.1861,92.2478,22500.0
2014-01-09 15:10:00,104.7,104.76,104.7,104.74,20200.0,92.239,92.2918,92.239,92.2742,20200.0
2014-01-09 15:15:00,104.75,104.81,104.72,104.79,27600.0,92.283,92.3359,92.2566,92.3182,27600.0
2014-01-09 15:20:00,104.79,104.83,104.75,104.77,27000.0,92.3182,92.3535,92.283,92.3006,27000.0
2014-01-09 15:25:00,104.75,104.8,104.74,104.77,18900.0,92.283,92.3271,92.2742,92.3006,18900.0
2014-01-09 15:30:00,104.77,104.9,104.77,104.86,37200.0,92.3006,92.4152,92.3006,92.3799,37200.0
2014-01-09 15:35:00,104.87,104.95,104.85,104.95,28400.0,92.3887,92.4592,92.3711,92.4592,28400.0
2014-01-09 15:40:00,104.95,105.05,104.88,104.9,47500.0,92.4592,92.5473,92.3975,92.4152,47500.0
2014-01-09 15:45:00,104.92,105.08,104.89,105.06,39700.0,92.4328,92.5737,92.4063,92.5561,39700.0
2014-01-09 15:50:00,105.06,105.08,104.96,104.99,63700.0,92.5561,92.5737,92.468,92.4944,63700.0
2014-01-09 15:55:00,105.01,105.05,104.97,105.0,59600.0,92.5121,92.5473,92.4768,92.5033,59600.0
2014-01-10 09:30:00,105.8,106.0,105.46,105.51,19800.0,93.208,93.3842,92.9085,92.9526,19800.0
2014-01-10 09:35:00,105.5,105.57,105.28,105.39,21300.0,92.9437,93.0054,92.7499,92.8468,21300.0
2014-01-10 09:40:00,105.38,105.49,105.26,105.26,15000.0,92.838,92.9349,92.7323,92.7323,15000.0
2014-01-10 09:45:00,105.29,105.39,105.19,105.27,25100.0,92.7587,92.8468,92.6706,92.7411,25100.0
2014-01-10 09:50:00,105.22,105.46,105.22,105.3,21300.0,92.6971,92.9085,92.6971,92.7675,21300.0
2014-01-10 09:55:00,105.3,105.49,105.3,105.43,11900.0,92.7675,92.9349,92.7675,92.8821,11900.0
2014-01-10 10:00:00,105.38,105.38,105.12,105.22,19700.0,92.838,92.838,92.609,92.6971,19700.0
2014-01-10 10:05:00,105.23,105.42,105.12,105.39,17900.0,92.7059,92.8733,92.609,92.8468,17900.0
2014-01-10 10:10:00,105.42,105.42,105.22,105.32,17300.0,92.8733,92.8733,92.6971,92.7852,17300.0
2014-01-10 10:15:00,105.32,105.46,105.23,105.43,12400.0,92.7852,92.9085,92.7059,92.8821,12400.0
2014-01-10 10:20:00,105.43,105.65,105.36,105.62,38700.0,92.8821,93.0759,92.8204,93.0495,38700.0
2014-01-10 10:25:00,105.62,105.75,105.54,105.56,20600.0,93.0495,93.164,92.979,92.9966,20600.0
2014-01-10 10:30:00,105.58,105.69,105.52,105.52,13700.0,93.0142,93.1111,92.9614,92.9614,13700.0
2014-01-10 10:35:00,105.52,105.7,105.49,105.55,16500.0,92.9614,93.1199,92.9349,92.9878,16500.0
2014-01-10 10:40:00,105.55,105.66,105.48,105.59,14000.0,92.9878,93.0847,92.9261,93.023,14000.0
2014-01-10 10:45:00,105.58,105.73,105.53,105.56,8200.0,93.0142,93.1464,92.9702,92.9966,8200.0
2014-01-10 10:50:00,105.58,105.61,105.49,105.5,11900.0,93.0142,93.0407,92.9349,92.9437,11900.0
2014-01-10 10:55:00,105.46,105.53,105.42,105.46,12000.0,92.9085,92.9702,92.8733,92.9085,12000.0
2014-01-10 11:00:00,105.43,105.46,105.41,105.43,7400.0,92.8821,92.9085,92.8645,92.8821,7400.0
2014-01-10 11:05:00,105.41,105.42,105.3,105.33,10900.0,92.8645,92.8733,92.7675,92.794,10900.0
2014-01-10 11:10:00,105.33,105.39,105.28,105.29,8600.0,92.794,92.8468,92.7499,92.7587,8600.0
2014-01-10 11:15:00,105.29,105.29,105.16,105.19,10000.0,92.7587,92.7587,92.6442,92.6706,10000.0
2014-01-10 11:20:00,105.2,105.21,105.01,105.21,9000.0,92.6794,92.6883,92.5121,92.6883,9000.0
2014-01-10 11:25:00,105.17,105.28,105.13,105.28,6600.0,92.653,92.7499,92.6178,92.7499,6600.0
2014-01-10 11:30:00,105.25,105.31,105.15,105.17,10900.0,92.7235,92.7764,92.6354,92.653,10900.0
2014-01-10 11:35:00,105.17,105.22,105.04,105.14,14900.0,92.653,92.6971,92.5385,92.6266,14900.0
2014-01-10 11:40:00,105.13,105.16,105.03,105.07,8100.0,92.6178,92.6442,92.5297,92.5649,8100.0
2014-01-10 11:45:00,105.07,105.15,105.0,105.08,8200.0,92.5649,92.6354,92.5033,92.5737,8200.0
2014-01-10 11:50:00,105.06,105.08,104.94,105.05,8200.0,92.5561,92.5737,92.4504,92.5473,8200.0
2014-01-10 11:55:00,105.04,105.2,105.0,105.17,11600.0,92.5385,92.6794,92.5033,92.653,11600.0
2014-01-10 12:00:00,105.22,105.3,105.18,105.26,9100.0,92.6971,92.7675,92.6618,92.7323,9100.0
2014-01-10 12:05:00,105.26,105.47,105.21,105.42,7800.0,92.7323,92.9173,92.6883,92.8733,7800.0
2014-01-10 12:10:00,105.39,105.39,105.32,105.34,3100.0,92.8468,92.8468,92.7852,92.8028,3100.0
2014-01-10 12:15:00,105.34,105.46,105.3,105.39,9300.0,92.8028,92.9085,92.7675,92.8468,9300.0
2014-01-10 12:20:00,105.41,105.46,105.27,105.31,7600.0,92.8645,92.9085,92.7411,92.7764,7600.0
2014-01-10 12:25:00,105.28,105.34,105.24,105.26,6500.0,92.7499,92.8028,92.7147,92.7323,6500.0
2014-01-10 12:30:00,105.28,105.41,105.27,105.37,3500.0,92.7499,92.8645,92.7411,92.8292,3500.0
2014-01-10 12:35:00,105.4,105.44,105.4,105.4,7500.0,92.8556,92.8909,92.8556,92.8556,7500.0
2014-01-10 12:40:00,105.41,105.67,105.41,105.57,36300.0,92.8645,93.0935,92.8645,93.0054,36300.0
2014-01-10 12:45:00,105.57,105.69,105.56,105.56,7300.0,93.0054,93.1111,92.9966,92.9966,7300.0
2014-01-10 12:50:00,105.61,105.63,105.53,105.55,8200.0,93.0407,93.0583,92.9702,92.9878,8200.0
2014-01-10 12:55:00,105.54,105.75,105.49,105.61,28500.0,92.979,93.164,92.9349,93.0407,28500.0
2014-01-10 13:00:00,105.58,105.65,105.33,105.37,37200.0,93.0142,93.0759,92.794,92.8292,37200.0
2014-01-10 13:05:00,105.37,105.42,105.34,105.4,4300.0,92.8292,92.8733,92.8028,92.8556,4300.0
2014-01-10 13:10:00,105.4,105.47,105.39,105.39,2500.0,92.8556,92.9173,92.8468,92.8468,2500.0
2014-01-10 13:15:00,105.44,105.47,105.37,105.44,4700.0,92.8909,92.9173,92.8292,92.8909,4700.0
2014-01-10 13:20:00,105.39,105.47,105.39,105.45,6300.0,92.8468,92.9173,92.8468,92.8997,6300.0
2014-01-10 13:25:00,105.45,105.54,105.45,105.5,5600.0,92.8997,92.979,92.8997,92.9437,5600.0
2014-01-10 13:30:00,105.48,105.52,105.44,105.44,6500.0,92.9261,92.9614,92.8909,92.8909,6500.0
2014-01-10 13:35:00,105.44,105.44,105.35,105.38,4700.0,92.8909,92.8909,92.8116,92.838,4700.0
2014-01-10 13:40:00,105.4,105.42,105.36,105.36,5600.0,92.8556,92.8733,92.8204,92.8204,5600.0
2014-01-10 13:45:00,105.36,105.36,105.26,105.28,6900.0,92.8204,92.8204,92.7323,92.7499,6900.0
2014-01-10 13:50:00,105.26,105.31,105.22,105.24,6900.0,92.7323,92.7764,92.6971,92.7147,6900.0
2014-01-10 13:55:00,105.23,105.24,105.1,105.13,9000.0,92.7059,92.7147,92.5914,92.6178,9000.0
2014-01-10 14:00:00,105.15,105.15,105.11,105.13,4500.0,92.6354,92.6354,92.6002,92.6178,4500.0
2014-01-10 14:05:00,105.13,105.23,105.1,105.23,9400.0,92.6178,92.7059,92.5914,92.7059,9400.0
2014-01-10 14:10:00,105.22,105.22,105.15,105.17,5500.0,92.6971,92.6971,92.6354,92.653,5500.0
2014-01-10 14:15:00,105.18,105.19,105.15,105.17,5700.0,92.6618,92.6706,92.6354,92.653,5700.0
2014-01-10 14:20:00,105.17,105.2,105.09,105.11,6700.0,92.653,92.6794,92.5825,92.6002,6700.0
2014-01-10 14:25:00,105.12,105.12,105.07,105.12,8100.0,92.609,92.609,92.5649,92.609,8100.0
2014-01-10 14:30:00,105.12,105.18,105.12,105.17,8500.0,92.609,92.6618,92.609,92.653,8500.0
2014-01-10 14:35:00,105.19,105.19,105.07,105.09,7300.0,92.6706,92.6706,92.5649,92.5825,7300.0
2014-01-10 14:40:00,105.09,105.15,105.09,105.11,5900.0,92.5825,92.6354,92.5825,92.6002,5900.0
2014-01-10 14:45:00,105.11,105.13,105.06,105.07,9000.0,92.6002,92.6178,92.5561,92.5649,9000.0
2014-01-10 14:50:00,105.07,105.08,105.05,105.08,4100.0,92.5649,92.5737,92.5473,92.5737,4100.0
2014-01-10 14:55:00,105.06,105.06,105.03,105.04,6600.0,92.5561,92.5561,92.5297,92.5385,6600.0
2014-01-10 15:00:00,105.03,105.15,105.02,105.15,9800.0,92.5297,92.6354,92.5209,92.6354,9800.0
2014-01-10 15:05:00,105.15,105.17,105.09,105.17,7200.0,92.6354,92.653,92.5825,92.653,7200.0
2014-01-10 15:10:00,105.15,105.22,105.13,105.19,8800.0,92.6354,92.6971,92.6178,92.6706,8800.0
2014-01-10 15:15:00,105.21,105.26,105.18,105.22,8700.0,92.6883,92.7323,92.6618,92.6971,8700.0
2014-01-10 15:20:00,105.23,105.24,105.14,105.19,13300.0,92.7059,92.7147,92.6266,92.6706,13300.0
2014-01-10 15:25:00,105.18,105.26,105.17,105.22,9900.0,92.6618,92.7323,92.653,92.6971,9900.0
2014-01-10 15:30:00,105.24,105.31,105.23,105.24,14600.0,92.7147,92.7764,92.7059,92.7147,14600.0
2014-01-10 15:35:00,105.24,105.29,105.2,105.26,17100.0,92.7147,92.7587,92.6794,92.7323,17100.0
2014-01-10 15:40:00,105.27,105.39,105.27,105.38,21000.0,92.7411,92.8468,92.7411,92.838,21000.0
2014-01-10 15:45:00,105.36,105.37,105.2,105.2,47600.0,92.8204,92.8292,92.6794,92.6794,47600.0
2014-01-10 15:50:00,105.21,105.29,105.21,105.25,30700.0,92.6883,92.7587,92.6883,92.7235,30700.0
2014-01-10 15:55:00,105.25,105.41,105.23,105.4,46200.0,92.7235,92.8645,92.7059,92.8556,46200.0
2014-01-13 09:30:00,104.91,105.19,104.75,104.88,19700.0,92.424,92.6706,92.283,92.3975,19700.0
2014-01-13 09:35:00,104.89,104.89,104.37,104.41,15700.0,92.4063,92.4063,91.9482,91.9835,15700.0
2014-01-13 09:40:00,104.34,104.4,104.08,104.32,12300.0,91.9218,91.9747,91.6927,91.9042,12300.0
2014-01-13 09:45:00,104.28,104.46,104.23,104.41,7400.0,91.8689,92.0275,91.8249,91.9835,7400.0
2014-01-13 09:50:00,104.45,104.52,104.26,104.5,7400.0,92.0187,92.0804,91.8513,92.0628,7400.0
2014-01-13 09:55:00,104.5,104.61,104.46,104.46,12800.0,92.0628,92.1597,92.0275,92.0275,12800.0
2014-01-13 10:00:00,104.49,104.8,104.47,104.73,9500.0,92.054,92.3271,92.0363,92.2654,9500.0
2014-01-13 10:05:00,104.69,104.89,104.69,104.87,8300.0,92.2301,92.4063,92.2301,92.3887,8300.0
2014-01-13 10:10:00,104.88,104.92,104.82,104.85,9300.0,92.3975,92.4328,92.3447,92.3711,9300.0
2014-01-13 10:15:00,104.88,104.98,104.76,104.96,16200.0,92.3975,92.4856,92.2918,92.468,16200.0
2014-01-13 10:20:00,104.89,105.0,104.87,104.94,14200.0,92.4063,92.5033,92.3887,92.4504,14200.0
2014-01-13 10:25:00,104.94,105.09,104.88,105.09,14000.0,92.4504,92.5825,92.3975,92.5825,14000.0
2014-01-13 10:30:00,105.1,105.28,105.08,105.22,35400.0,92.5914,92.7499,92.5737,92.6971,35400.0
2014-01-13 10:35:00,105.21,105.26,105.12,105.13,6900.0,92.6883,92.7323,92.609,92.6178,6900.0
2014-01-13 10:40:00,105.12,105.13,104.93,104.95,7500.0,92.609,92.6178,92.4416,92.4592,7500.0
2014-01-13 10:45:00,104.92,104.97,104.88,104.95,7300.0,92.4328,92.4768,92.3975,92.4592,7300.0
2014-01-13 10:50:00,104.95,104.95,104.88,104.89,3200.0,92.4592,92.4592,92.3975,92.4063,3200.0
2014-01-13 10:55:00,104.87,104.9,104.85,104.89,6100.0,92.3887,92.4152,92.3711,92.4063,6100.0
2014-01-13 11:00:00,104.9,104.9,104.73,104.73,4400.0,92.4152,92.4152,92.2654,92.2654,4400.0
2014-01-13 11:05:00,104.75,104.79,104.73,104.73,4800.0,92.283,92.3182,92.2654,92.2654,4800.0
2014-01-13 11:10:00,104.75,104.9,104.75,104.86,8700.0,92.283,92.4152,92.283,92.3799,8700.0
2014-01-13 11:15:00,104.85,104.86,104.79,104.79,2400.0,92.3711,92.3799,92.3182,92.3182,2400.0
2014-01-13 11:20:00,104.79,104.79,104.73,104.73,6100.0,92.3182,92.3182,92.2654,92.2654,6100.0
2014-01-13 11:25:00,104.75,104.75,104.69,104.7,4400.0,92.283,92.283,92.2301,92.239,4400.0
2014-01-13 11:30:00,104.7,104.77,104.7,104.77,9100.0,92.239,92.3006,92.239,92.3006,9100.0
2014-01-13 11:35:00,104.79,104.9,104.79,104.84,2700.0,92.3182,92.4152,92.3182,92.3623,2700.0
2014-01-13 11:40:00,104.86,104.89,104.83,104.83,5600.0,92.3799,92.4063,92.3535,92.3535,5600.0
2014-01-13 11:45:00,104.78,104.79,104.73,104.74,8200.0,92.3094,92.3182,92.2654,92.2742,8200.0
2014-01-13 11:50:00,104.73,104.73,104.65,104.65,3300.0,92.2654,92.2654,92.1949,92.1949,3300.0
2014-01-13 11:55:00,104.67,104.73,104.57,104.59,10700.0,92.2125,92.2654,92.1244,92.1421,10700.0
2014-01-13 12:00:00,104.64,104.64,104.39,104.41,8600.0,92.1861,92.1861,91.9659,91.9835,8600.0
2014-01-13 12:05:00,104.41,104.42,104.3,104.34,12700.0,91.9835,91.9923,91.8866,91.9218,12700.0
2014-01-13 12:10:00,104.36,104.4,104.35,104.36,5400.0,91.9394,91.9747,91.9306,91.9394,5400.0
2014-01-13 12:15:00,104.35,104.4,104.32,104.37,6200.0,91.9306,91.9747,91.9042,91.9482,6200.0
2014-01-13 12:20:00,104.4,104.4,104.31,104.32,8000.0,91.9747,91.9747,91.8954,91.9042,8000.0
2014-01-13 12:25:00,104.31,104.31,104.14,104.14,7600.0,91.8954,91.8954,91.7456,91.7456,7600.0
2014-01-13 12:30:00,104.14,104.18,104.08,104.15,4800.0,91.7456,91.7808,91.6927,91.7544,4800.0
2014-01-13 12:35:00,104.14,104.14,104.08,104.08,7300.0,91.7456,91.7456,91.6927,91.6927,7300.0
2014-01-13 12:40:00,104.12,104.19,104.1,104.14,5700.0,91.728,91.7897,91.7104,91.7456,5700.0
2014-01-13 12:45:00,104.12,104.12,104.0,104.0,8200.0,91.728,91.728,91.6223,91.6223,8200.0
2014-01-13 12:50:00,104.03,104.09,104.02,104.08,6100.0,91.6487,91.7016,91.6399,91.6927,6100.0
2014-01-13 12:55:00,104.05,104.05,103.89,103.9,8400.0,91.6663,91.6663,91.5254,91.5342,8400.0
2014-01-13 13:00:00,103.91,103.92,103.69,103.74,9000.0,91.543,91.5518,91.3492,91.3932,9000.0
2014-01-13 13:05:00,103.75,103.9,103.75,103.9,5400.0,91.402,91.5342,91.402,91.5342,5400.0
2014-01-13 13:10:00,103.88,103.9,103.69,103.69,6700.0,91.5166,91.5342,91.3492,91.3492,6700.0
2014-01-13 13:15:00,103.7,103.7,103.54,103.63,9600.0,91.358,91.358,91.217,91.2963,9600.0
2014-01-13 13:20:00,103.64,103.77,103.63,103.73,7200.0,91.3051,91.4196,91.2963,91.3844,7200.0
2014-01-13 13:25:00,103.72,103.8,103.66,103.75,6400.0,91.3756,91.4461,91.3227,91.402,6400.0
2014-01-13 13:30:00,103.73,103.75,103.57,103.68,8700.0,91.3844,91.402,91.2434,91.3404,8700.0
2014-01-13 13:35:00,103.67,103.72,103.63,103.68,3900.0,91.3315,91.3756,91.2963,91.3404,3900.0
2014-01-13 13:40:00,103.68,103.68,103.58,103.58,9900.0,91.3404,91.3404,91.2523,91.2523,9900.0
2014-01-13 13:45:00,103.6,103.63,103.52,103.57,7600.0,91.2699,91.2963,91.1994,91.2434,7600.0
2014-01-13 13:50:00,103.57,103.6,103.5,103.53,5000.0,91.2434,91.2699,91.1818,91.2082,5000.0
2014-01-13 13:55:00,103.54,103.72,103.53,103.71,7400.0,91.217,91.3756,91.2082,91.3668,7400.0
2014-01-13 14:00:00,103.7,103.72,103.59,103.6,11200.0,91.358,91.3756,91.2611,91.2699,11200.0
2014-01-13 14:05:00,103.58,103.63,103.55,103.58,4800.0,91.2523,91.2963,91.2258,91.2523,4800.0
2014-01-13 14:10:00,103.58,103.65,103.53,103.55,8600.0,91.2523,91.3139,91.2082,91.2258,8600.0
2014-01-13 14:15:00,103.55,103.57,103.46,103.46,6800.0,91.2258,91.2434,91.1465,91.1465,6800.0
2014-01-13 14:20:00,103.49,103.59,103.41,103.41,7200.0,91.173,91.2611,91.1025,91.1025,7200.0
2014-01-13 14:25:00,103.45,103.56,103.45,103.45,5800.0,91.1377,91.2346,91.1377,91.1377,5800.0
2014-01-13 14:30:00,103.47,103.55,103.42,103.43,5300.0,91.1553,91.2258,91.1113,91.1201,5300.0
2014-01-13 14:35:00,103.46,103.47,103.37,103.39,6900.0,91.1465,91.1553,91.0673,91.0849,6900.0
2014-01-13 14:40:00,103.39,103.46,103.35,103.35,8000.0,91.0849,91.1465,91.0496,91.0496,8000.0
2014-01-13 14:45:00,103.38,103.4,103.28,103.37,12400.0,91.0761,91.0937,90.988,91.0673,12400.0
2014-01-13 14:50:00,103.35,103.35,103.2,103.31,10700.0,91.0496,91.0496,90.9175,91.0144,10700.0
2014-01-13 14:55:00,103.34,103.37,103.23,103.35,8500.0,91.0408,91.0673,90.9439,91.0496,8500.0
2014-01-13 15:00:00,103.33,103.33,103.08,103.1,15300.0,91.032,91.032,90.8118,90.8294,15300.0
2014-01-13 15:05:00,103.13,103.14,103.01,103.06,11100.0,90.8558,90.8646,90.7501,90.7941,11100.0
2014-01-13 15:10:00,103.08,103.2,103.04,103.2,11900.0,90.8118,90.9175,90.7765,90.9175,11900.0
2014-01-13 15:15:00,103.21,103.21,103.02,103.05,18500.0,90.9263,90.9263,90.7589,90.7853,18500.0
2014-01-13 15:20:00,103.05,103.1,103.0,103.0,11900.0,90.7853,90.8294,90.7413,90.7413,11900.0
2014-01-13 15:25:00,103.02,103.15,102.98,103.12,12600.0,90.7589,90.8734,90.7237,90.847,12600.0
2014-01-13 15:30:00,103.15,103.15,103.04,103.04,12600.0,90.8734,90.8734,90.7765,90.7765,12600.0
2014-01-13 15:35:00,103.06,103.08,102.97,103.06,17400.0,90.7941,90.8118,90.7149,90.7941,17400.0
2014-01-13 15:40:00,103.06,103.07,102.94,102.96,19800.0,90.7941,90.803,90.6884,90.706,19800.0
2014-01-13 15:45:00,102.95,103.05,102.9,103.01,22900.0,90.6972,90.7853,90.6532,90.7501,22900.0
2014-01-13 15:50:00,103.01,103.14,103.0,103.09,24600.0,90.7501,90.8646,90.7413,90.8206,24600.0
2014-01-13 15:55:00,103.08,103.14,103.04,103.1,53300.0,90.8118,90.8646,90.7765,90.8294,53300.0
2014-01-14 09:30:00,103.31,103.58,103.05,103.55,9900.0,91.0144,91.2523,90.7853,91.2258,9900.0
2014-01-14 09:35:00,103.32,103.56,102.96,102.96,16400.0,91.0232,91.2346,90.706,90.706,16400.0
2014-01-14 09:40:00,103.0,103.1,102.86,103.1,8300.0,90.7413,90.8294,90.6179,90.8294,8300.0
2014-01-14 09:45:00,103.04,103.08,102.88,102.94,16800.0,90.7765,90.8118,90.6356,90.6884,16800.0
2014-01-14 09:50:00,102.93,102.94,102.67,102.69,11400.0,90.6796,90.6884,90.4506,90.4682,11400.0
2014-01-14 09:55:00,102.71,102.87,102.62,102.8,9700.0,90.4858,90.6268,90.4065,90.5651,9700.0
2014-01-14 10:00:00,102.88,103.13,102.88,102.98,19400.0,90.6356,90.8558,90.6356,90.7237,19400.0
2014-01-14 10:05:00,102.95,103.19,102.94,103.14,9500.0,90.6972,90.9087,90.6884,90.8646,9500.0
2014-01-14 10:10:00,103.16,103.22,103.02,103.03,9100.0,90.8822,90.9351,90.7589,90.7677,9100.0
2014-01-14 10:15:00,103.03,103.06,102.93,103.01,10900.0,90.7677,90.7941,90.6796,90.7501,10900.0
2014-01-14 10:20:00,103.01,103.07,102.8,102.84,12200.0,90.7501,90.803,90.5651,90.6003,12200.0
2014-01-14 10:25:00,102.84,102.96,102.84,102.96,11200.0,90.6003,90.706,90.6003,90.706,11200.0
2014-01-14 10:30:00,102.94,103.01,102.9,102.94,8100.0,90.6884,90.7501,90.6532,90.6884,8100.0
2014-01-14 10:35:00,102.92,102.92,102.83,102.83,7900.0,90.6708,90.6708,90.5915,90.5915,7900.0
2014-01-14 10:40:00,102.86,103.12,102.86,103.11,10200.0,90.6179,90.847,90.6179,90.8382,10200.0
2014-01-14 10:45:00,103.09,103.2,103.07,103.14,3800.0,90.8206,90.9175,90.803,90.8646,3800.0
2014-01-14 10:50:00,103.13,103.34,103.09,103.33,34400.0,90.8558,91.0408,90.8206,91.032,34400.0
2014-01-14 10:55:00,103.35,103.5,103.31,103.43,43500.0,91.0496,91.1818,91.0144,91.1201,43500.0
2014-01-14 11:00:00,103.42,103.48,103.39,103.41,49400.0,91.1113,91.1642,91.0849,91.1025,49400.0
2014-01-14 11:05:00,103.41,103.46,103.25,103.28,77000.0,91.1025,91.1465,90.9615,90.988,77000.0
2014-01-14 11:10:00,103.28,103.48,103.17,103.47,37800.0,90.988,91.1642,90.8911,91.1553,37800.0
2014-01-14 11:15:00,103.44,103.8,103.43,103.78,7900.0,91.1289,91.4461,91.1201,91.4285,7900.0
2014-01-14 11:20:00,103.81,103.89,103.74,103.74,4900.0,91.4549,91.5254,91.3932,91.3932,4900.0
2014-01-14 11:25:00,103.77,103.81,103.64,103.67,10600.0,91.4196,91.4549,91.3051,91.3315,10600.0
2014-01-14 11:30:00,103.67,103.72,103.66,103.66,5000.0,91.3315,91.3756,91.3227,91.3227,5000.0
2014-01-14 11:35:00,103.65,103.7,103.62,103.68,6100.0,91.3139,91.358,91.2875,91.3404,6100.0
2014-01-14 11:40:00,103.7,103.77,103.62,103.62,5800.0,91.358,91.4196,91.2875,91.2875,5800.0
2014-01-14 11:45:00,103.61,103.65,103.61,103.64,3500.0,91.2787,91.3139,91.2787,91.3051,3500.0
2014-01-14 11:50:00,103.65,103.67,103.49,103.53,7700.0,91.3139,91.3315,91.173,91.2082,7700.0
2014-01-14 11:55:00,103.51,103.59,103.51,103.55,8100.0,91.1906,91.2611,91.1906,91.2258,8100.0
2014-01-14 12:00:00,103.57,103.57,103.5,103.53,12100.0,91.2434,91.2434,91.1818,91.2082,12100.0
2014-01-14 12:05:00,103.52,103.53,103.48,103.49,3200.0,91.1994,91.2082,91.1642,91.173,3200.0
2014-01-14 12:10:00,103.5,103.51,103.45,103.46,8100.0,91.1818,91.1906,91.1377,91.1465,8100.0
2014-01-14 12:15:00,103.47,103.52,103.45,103.49,17100.0,91.1553,91.1994,91.1377,91.173,17100.0
2014-01-14 12:20:00,103.49,103.63,103.46,103.6,9400.0,91.173,91.2963,91.1465,91.2699,9400.0
2014-01-14 12:25:00,103.62,103.63,103.56,103.62,4200.0,91.2875,91.2963,91.2346,91.2875,4200.0
2014-01-14 12:30:00,103.64,103.64,103.59,103.62,4600.0,91.3051,91.3051,91.2611,91.2875,4600.0
2014-01-14 12:35:00,103.62,103.71,103.62,103.69,6500.0,91.2875,91.3668,91.2875,91.3492,6500.0
2014-01-14 12:40:00,103.7,103.8,103.7,103.8,5500.0,91.358,91.4461,91.358,91.4461,5500.0
2014-01-14 12:45:00,103.81,103.81,103.71,103.71,3500.0,91.4549,91.4549,91.3668,91.3668,3500.0
2014-01-14 12:50:00,103.71,103.72,103.63,103.63,1500.0,91.3668,91.3756,91.2963,91.2963,1500.0
2014-01-14 12:55:00,103.67,103.76,103.67,103.76,4100.0,91.3315,91.4108,91.3315,91.4108,4100.0
2014-01-14 13:00:00,103.77,103.86,103.77,103.79,5600.0,91.4196,91.4989,91.4196,91.4373,5600.0
2014-01-14 13:05:00,103.78,103.78,103.71,103.71,3100.0,91.4285,91.4285,91.3668,91.3668,3100.0
2014-01-14 13:10:00,103.71,103.73,103.66,103.73,5900.0,91.3668,91.3844,91.3227,91.3844,5900.0
2014-01-14 13:15:00,103.73,103.81,103.72,103.8,6300.0,91.3844,91.4549,91.3756,91.4461,6300.0
2014-01-14 13:20:00,103.78,103.78,103.67,103.74,3800.0,91.4285,91.4285,91.3315,91.3932,3800.0
2014-01-14 13:25:00,103.73,103.73,103.62,103.72,5400.0,91.3844,91.3844,91.2875,91.3756,5400.0
2014-01-14 13:30:00,103.73,103.75,103.7,103.74,5400.0,91.3844,91.402,91.358,91.3932,5400.0
2014-01-14 13:35:00,103.75,103.86,103.71,103.85,5700.0,91.402,91.4989,91.3668,91.4901,5700.0
2014-01-14 13:40:00,103.85,103.85,103.76,103.76,6700.0,91.4901,91.4901,91.4108,91.4108,6700.0
2014-01-14 13:45:00,103.73,103.75,103.63,103.65,4700.0,91.3844,91.402,91.2963,91.3139,4700.0
2014-01-14 13:50:00,103.66,103.7,103.64,103.7,3100.0,91.3227,91.358,91.3051,91.358,3100.0
2014-01-14 13:55:00,103.7,103.7,103.58,103.59,5100.0,91.358,91.358,91.2523,91.2611,5100.0
2014-01-14 14:00:00,103.61,103.66,103.58,103.62,8000.0,91.2787,91.3227,91.2523,91.2875,8000.0
2014-01-14 14:05:00,103.67,103.68,103.62,103.68,7500.0,91.3315,91.3404,91.2875,91.3404,7500.0
2014-01-14 14:10:00,103.68,103.71,103.66,103.66,8700.0,91.3404,91.3668,91.3227,91.3227,8700.0
2014-01-14 14:15:00,103.61,103.74,103.61,103.67,4600.0,91.2787,91.3932,91.2787,91.3315,4600.0
2014-01-14 14:20:00,103.68,103.75,103.66,103.73,4700.0,91.3404,91.402,91.3227,91.3844,4700.0
2014-01-14 14:25:00,103.77,103.87,103.77,103.82,8600.0,91.4196,91.5077,91.4196,91.4637,8600.0
2014-01-14 14:30:00,103.86,103.91,103.84,103.87,8200.0,91.4989,91.543,91.4813,91.5077,8200.0
2014-01-14 14:35:00,103.89,103.95,103.86,103.94,6100.0,91.5254,91.5782,91.4989,91.5694,6100.0
2014-01-14 14:40:00,103.95,104.0,103.88,103.9,7600.0,91.5782,91.6223,91.5166,91.5342,7600.0
2014-01-14 14:45:00,103.92,104.06,103.92,104.02,5700.0,91.5518,91.6751,91.5518,91.6399,5700.0
2014-01-14 14:50:00,104.02,104.05,103.96,103.98,8800.0,91.6399,91.6663,91.587,91.6047,8800.0
2014-01-14 14:55:00,103.97,103.99,103.89,103.92,5600.0,91.5958,91.6135,91.5254,91.5518,5600.0
2014-01-14 15:00:00,103.92,104.01,103.92,104.01,5700.0,91.5518,91.6311,91.5518,91.6311,5700.0
2014-01-14 15:05:00,104.0,104.13,104.0,104.1,10000.0,91.6223,91.7368,91.6223,91.7104,10000.0
2014-01-14 15:10:00,104.11,104.13,104.07,104.08,6700.0,91.7192,91.7368,91.6839,91.6927,6700.0
2014-01-14 15:15:00,104.05,104.23,104.05,104.22,8700.0,91.6663,91.8249,91.6663,91.8161,8700.0
2014-01-14 15:20:00,104.19,104.33,104.19,104.33,12200.0,91.7897,91.913,91.7897,91.913,12200.0
2014-01-14 15:25:00,104.34,104.34,104.26,104.34,11400.0,91.9218,91.9218,91.8513,91.9218,11400.0
2014-01-14 15:30:00,104.36,104.37,104.2,104.22,12700.0,91.9394,91.9482,91.7985,91.8161,12700.0
2014-01-14 15:35:00,104.24,104.27,104.18,104.2,13600.0,91.8337,91.8601,91.7808,91.7985,13600.0
2014-01-14 15:40:00,104.19,104.25,104.14,104.2,17700.0,91.7897,91.8425,91.7456,91.7985,17700.0
2014-01-14 15:45:00,104.21,104.26,104.14,104.25,24600.0,91.8073,91.8513,91.7456,91.8425,24600.0
2014-01-14 15:50:00,104.25,104.27,104.17,104.25,32200.0,91.8425,91.8601,91.772,91.8425,32200.0
2014-01-14 15:55:00,104.25,104.33,104.21,104.33,59700.0,91.8425,91.913,91.8073,91.913,59700.0
2014-01-15 09:30:00,104.27,104.47,104.07,104.25,18600.0,91.8601,92.0363,91.6839,91.8425,18600.0
2014-01-15 09:35:00,104.24,104.26,103.83,104.06,14700.0,91.8337,91.8513,91.4725,91.6751,14700.0
2014-01-15 09:40:00,104.06,104.07,103.59,103.74,19400.0,91.6751,91.6839,91.2611,91.3932,19400.0
2014-01-15 09:45:00,103.71,103.88,103.65,103.84,11000.0,91.3668,91.5166,91.3139,91.4813,11000.0
2014-01-15 09:50:00,103.85,103.91,103.64,103.64,10200.0,91.4901,91.543,91.3051,91.3051,10200.0
2014-01-15 09:55:00,103.66,103.66,103.35,103.57,8000.0,91.3227,91.3227,91.0496,91.2434,8000.0
2014-01-15 10:00:00,103.59,103.73,103.59,103.73,6300.0,91.2611,91.3844,91.2611,91.3844,6300.0
2014-01-15 10:05:00,103.76,103.78,103.6,103.6,7900.0,91.4108,91.4285,91.2699,91.2699,7900.0
2014-01-15 10:10:00,103.64,103.74,103.55,103.55,10800.0,91.3051,91.3932,91.2258,91.2258,10800.0
2014-01-15 10:15:00,103.55,103.6,103.46,103.57,6300.0,91.2258,91.2699,91.1465,91.2434,6300.0
2014-01-15 10:20:00,103.53,103.6,103.49,103.57,5400.0,91.2082,91.2699,91.173,91.2434,5400.0
2014-01-15 10:25:00,103.59,103.66,103.52,103.64,4900.0,91.2611,91.3227,91.1994,91.3051,4900.0
2014-01-15 10:30:00,103.64,103.84,103.64,103.75,8900.0,91.3051,91.4813,91.3051,91.402,8900.0
2014-01-15 10:35:00,103.74,103.74,103.51,103.51,5700.0,91.3932,91.3932,91.1906,91.1906,5700.0
2014-01-15 10:40:00,103.47,103.49,103.38,103.39,7100.0,91.1553,91.173,91.0761,91.0849,7100.0
2014-01-15 10:45:00,103.4,103.44,103.33,103.43,7000.0,91.0937,91.1289,91.032,91.1201,7000.0
2014-01-15 10:50:00,103.42,103.52,103.4,103.49,6100.0,91.1113,91.1994,91.0937,91.173,6100.0
2014-01-15 10:55:00,103.49,103.63,103.44,103.63,9100.0,91.173,91.2963,91.1289,91.2963,9100.0
2014-01-15 11:00:00,103.65,103.77,103.65,103.77,6200.0,91.3139,91.4196,91.3139,91.4196,6200.0
2014-01-15 11:05:00,103.8,104.0,103.8,103.94,7100.0,91.4461,91.6223,91.4461,91.5694,7100.0
2014-01-15 11:10:00,103.99,104.0,103.85,103.88,4800.0,91.6135,91.6223,91.4901,91.5166,4800.0
2014-01-15 11:15:00,103.87,103.92,103.75,103.75,3500.0,91.5077,91.5518,91.402,91.402,3500.0
2014-01-15 11:20:00,103.74,103.84,103.63,103.63,9100.0,91.3932,91.4813,91.2963,91.2963,9100.0
2014-01-15 11:25:00,103.62,103.62,103.54,103.62,6200.0,91.2875,91.2875,91.217,91.2875,6200.0
2014-01-15 11:30:00,103.61,103.61,103.5,103.51,9500.0,91.2787,91.2787,91.1818,91.1906,9500.0
2014-01-15 11:35:00,103.52,103.54,103.43,103.54,5800.0,91.1994,91.217,91.1201,91.217,5800.0
2014-01-15 11:40:00,103.55,103.56,103.44,103.49,6600.0,91.2258,91.2346,91.1289,91.173,6600.0
2014-01-15 11:45:00,103.5,103.5,103.4,103.45,8200.0,91.1818,91.1818,91.0937,91.1377,8200.0
2014-01-15 11:50:00,103.43,103.45,103.4,103.45,8300.0,91.1201,91.1377,91.0937,91.1377,8300.0
2014-01-15 11:55:00,103.45,103.45,103.36,103.39,6300.0,91.1377,91.1377,91.0584,91.0849,6300.0
2014-01-15 12:00:00,103.41,103.47,103.41,103.45,19200.0,91.1025,91.1553,91.1025,91.1377,19200.0
2014-01-15 12:05:00,103.44,103.47,103.4,103.46,8100.0,91.1289,91.1553,91.0937,91.1465,8100.0
2014-01-15 12:10:00,103.45,103.46,103.38,103.4,9300.0,91.1377,91.1465,91.0761,91.0937,9300.0
2014-01-15 12:15:00,103.4,103.41,103.37,103.4,7300.0,91.0937,91.1025,91.0673,91.0937,7300.0
2014-01-15 12:20:00,103.4,103.42,103.32,103.34,7800.0,91.0937,91.1113,91.0232,91.0408,7800.0
2014-01-15 12:25:00,103.34,103.35,103.32,103.34,6500.0,91.0408,91.0496,91.0232,91.0408,6500.0
2014-01-15 12:30:00,103.37,103.41,103.32,103.34,8000.0,91.0673,91.1025,91.0232,91.0408,8000.0
2014-01-15 12:35:00,103.34,103.37,103.27,103.27,5700.0,91.0408,91.0673,90.9792,90.9792,5700.0
2014-01-15 12:40:00,103.27,103.27,103.18,103.2,7800.0,90.9792,90.9792,90.8999,90.9175,7800.0
2014-01-15 12:45:00,103.2,103.29,103.2,103.28,5300.0,90.9175,90.9968,90.9175,90.988,5300.0
2014-01-15 12:50:00,103.28,103.3,103.27,103.29,4900.0,90.988,91.0056,90.9792,90.9968,4900.0
2014-01-15 12:55:00,103.29,103.32,103.22,103.28,7900.0,90.9968,91.0232,90.9351,90.988,7900.0
2014-01-15 13:00:00,103.3,103.38,103.28,103.38,3800.0,91.0056,91.0761,90.988,91.0761,3800.0
2014-01-15 13:05:00,103.38,103.38,103.21,103.21,7800.0,91.0761,91.0761,90.9263,90.9263,7800.0
2014-01-15 13:10:00,103.23,103.29,103.22,103.27,9100.0,90.9439,90.9968,90.9351,90.9792,9100.0
2014-01-15 13:15:00,103.24,103.26,103.23,103.26,4200.0,90.9527,90.9703,90.9439,90.9703,4200.0
2014-01-15 13:20:00,103.29,103.3,103.26,103.28,4100.0,90.9968,91.0056,90.9703,90.988,4100.0
2014-01-15 13:25:00,103.22,103.22,103.11,103.22,11000.0,90.9351,90.9351,90.8382,90.9351,11000.0
2014-01-15 13:30:00,103.21,103.27,103.18,103.21,9200.0,90.9263,90.9792,90.8999,90.9263,9200.0
2014-01-15 13:35:00,103.2,103.22,103.16,103.18,7800.0,90.9175,90.9351,90.8822,90.8999,7800.0
2014-01-15 13:40:00,103.17,103.22,103.17,103.17,9200.0,90.8911,90.9351,90.8911,90.8911,9200.0
2014-01-15 13:45:00,103.18,103.22,103.13,103.2,10200.0,90.8999,90.9351,90.8558,90.9175,10200.0
2014-01-15 13:50:00,103.2,103.22,103.17,103.17,7200.0,90.9175,90.9351,90.8911,90.8911,7200.0
2014-01-15 13:55:00,103.18,103.23,103.15,103.19,8000.0,90.8999,90.9439,90.8734,90.9087,8000.0
2014-01-15 14:00:00,103.21,103.22,103.15,103.2,9700.0,90.9263,90.9351,90.8734,90.9175,9700.0
2014-01-15 14:05:00,103.21,103.22,103.16,103.17,5800.0,90.9263,90.9351,90.8822,90.8911,5800.0
2014-01-15 14:10:00,103.16,103.24,103.15,103.2,11200.0,90.8822,90.9527,90.8734,90.9175,11200.0
2014-01-15 14:15:00,103.2,103.22,103.17,103.17,11100.0,90.9175,90.9351,90.8911,90.8911,11100.0
2014-01-15 14:20:00,103.18,103.37,103.18,103.37,5500.0,90.8999,91.0673,90.8999,91.0673,5500.0
2014-01-15 14:25:00,103.38,103.42,103.35,103.36,7600.0,91.0761,91.1113,91.0496,91.0584,7600.0
2014-01-15 14:30:00,103.38,103.44,103.38,103.44,9900.0,91.0761,91.1289,91.0761,91.1289,9900.0
2014-01-15 14:35:00,103.46,103.53,103.46,103.5,16700.0,91.1465,91.2082,91.1465,91.1818,16700.0
2014-01-15 14:40:00,103.49,103.52,103.45,103.51,8300.0,91.173,91.1994,91.1377,91.1906,8300.0
2014-01-15 14:45:00,103.5,103.52,103.48,103.49,13900.0,91.1818,91.1994,91.1642,91.173,13900.0
2014-01-15 14:50:00,103.49,103.51,103.46,103.46,6500.0,91.173,91.1906,91.1465,91.1465,6500.0
2014-01-15 14:55:00,103.45,103.47,103.43,103.46,6200.0,91.1377,91.1553,91.1201,91.1465,6200.0
2014-01-15 15:00:00,103.47,103.52,103.46,103.46,7600.0,91.1553,91.1994,91.1465,91.1465,7600.0
2014-01-15 15:05:00,103.47,103.49,103.42,103.45,9300.0,91.1553,91.173,91.1113,91.1377,9300.0
2014-01-15 15:10:00,103.45,103.46,103.42,103.42,7200.0,91.1377,91.1465,91.1113,91.1113,7200.0
2014-01-15 15:15:00,103.43,103.48,103.41,103.43,9500.0,91.1201,91.1642,91.1025,91.1201,9500.0
2014-01-15 15:20:00,103.44,103.45,103.36,103.38,10200.0,91.1289,91.1377,91.0584,91.0761,10200.0
2014-01-15 15:25:00,103.37,103.46,103.36,103.43,8900.0,91.0673,91.1465,91.0584,91.1201,8900.0
2014-01-15 15:30:00,103.42,103.44,103.35,103.41,12300.0,91.1113,91.1289,91.0496,91.1025,12300.0
2014-01-15 15:35:00,103.4,103.52,103.37,103.5,12100.0,91.0937,91.1994,91.0673,91.1818,12100.0
2014-01-15 15:40:00,103.51,103.51,103.4,103.41,20100.0,91.1906,91.1906,91.0937,91.1025,20100.0
2014-01-15 15:45:00,103.4,103.48,103.4,103.45,30300.0,91.0937,91.1642,91.0937,91.1377,30300.0
2014-01-15 15:50:00,103.45,103.46,103.42,103.44,41000.0,91.1377,91.1465,91.1113,91.1289,41000.0
2014-01-15 15:55:00,103.45,103.63,103.44,103.62,122800.0,91.1377,91.2963,91.1289,91.2875,122800.0
2014-01-16 09:30:00,103.65,104.13,103.62,104.12,15900.0,91.3139,91.7368,91.2875,91.728,15900.0
2014-01-16 09:35:00,104.1,104.1,103.73,103.94,18900.0,91.7104,91.7104,91.3844,91.5694,18900.0
2014-01-16 09:40:00,103.89,103.94,103.71,103.8,19900.0,91.5254,91.5694,91.3668,91.4461,19900.0
2014-01-16 09:45:00,103.83,103.88,103.72,103.81,4200.0,91.4725,91.5166,91.3756,91.4549,4200.0
2014-01-16 09:50:00,103.83,104.12,103.75,104.11,4300.0,91.4725,91.728,91.402,91.7192,4300.0
2014-01-16 09:55:00,104.18,104.2,104.02,104.16,5600.0,91.7808,91.7985,91.6399,91.7632,5600.0
2014-01-16 10:00:00,104.13,104.13,103.92,103.97,24600.0,91.7368,91.7368,91.5518,91.5958,24600.0
2014-01-16 10:05:00,104.0,104.02,103.95,103.95,3400.0,91.6223,91.6399,91.5782,91.5782,3400.0
2014-01-16 10:10:00,103.95,104.0,103.87,103.97,6500.0,91.5782,91.6223,91.5077,91.5958,6500.0
2014-01-16 10:15:00,103.94,103.96,103.88,103.96,6900.0,91.5694,91.587,91.5166,91.587,6900.0
2014-01-16 10:20:00,103.95,104.04,103.95,104.02,4100.0,91.5782,91.6575,91.5782,91.6399,4100.0
2014-01-16 10:25:00,104.02,104.02,103.88,103.97,6000.0,91.6399,91.6399,91.5166,91.5958,6000.0
2014-01-16 10:30:00,103.93,103.97,103.89,103.95,3000.0,91.5606,91.5958,91.5254,91.5782,3000.0
2014-01-16 10:35:00,103.95,104.0,103.91,103.98,5000.0,91.5782,91.6223,91.543,91.6047,5000.0
2014-01-16 10:40:00,103.99,104.03,103.91,103.91,8600.0,91.6135,91.6487,91.543,91.543,8600.0
2014-01-16 10:45:00,103.88,103.99,103.87,103.98,6300.0,91.5166,91.6135,91.5077,91.6047,6300.0
2014-01-16 10:50:00,103.96,104.0,103.85,103.99,5700.0,91.587,91.6223,91.4901,91.6135,5700.0
2014-01-16 10:55:00,103.98,104.08,103.92,104.05,10100.0,91.6047,91.6927,91.5518,91.6663,10100.0
2014-01-16 11:00:00,104.06,104.06,103.97,104.05,6100.0,91.6751,91.6751,91.5958,91.6663,6100.0
2014-01-16 11:05:00,104.04,104.25,104.02,104.25,9300.0,91.6575,91.8425,91.6399,91.8425,9300.0
2014-01-16 11:10:00,104.24,104.32,104.22,104.22,8900.0,91.8337,91.9042,91.8161,91.8161,8900.0
2014-01-16 11:15:00,104.25,104.3,104.23,104.24,5600.0,91.8425,91.8866,91.8249,91.8337,5600.0
2014-01-16 11:20:00,104.22,104.27,104.2,104.21,6000.0,91.8161,91.8601,91.7985,91.8073,6000.0
2014-01-16 11:25:00,104.19,104.3,104.15,104.29,4200.0,91.7897,91.8866,91.7544,91.8778,4200.0
2014-01-16 11:30:00,104.31,104.34,104.25,104.25,3500.0,91.8954,91.9218,91.8425,91.8425,3500.0
2014-01-16 11:35:00,104.25,104.34,104.25,104.3,6800.0,91.8425,91.9218,91.8425,91.8866,6800.0
2014-01-16 11:40:00,104.33,104.39,104.26,104.39,5600.0,91.913,91.9659,91.8513,91.9659,5600.0
2014-01-16 11:45:00,104.39,104.51,104.37,104.41,4800.0,91.9659,92.0716,91.9482,91.9835,4800.0
2014-01-16 11:50:00,104.42,104.54,104.42,104.53,4100.0,91.9923,92.098,91.9923,92.0892,4100.0
2014-01-16 11:55:00,104.48,104.6,104.48,104.57,5300.0,92.0451,92.1509,92.0451,92.1244,5300.0
2014-01-16 12:00:00,104.56,104.57,104.5,104.53,5800.0,92.1156,92.1244,92.0628,92.0892,5800.0
2014-01-16 12:05:00,104.5,104.51,104.4,104.41,5600.0,92.0628,92.0716,91.9747,91.9835,5600.0
2014-01-16 12:10:00,104.41,104.41,104.32,104.32,3400.0,91.9835,91.9835,91.9042,91.9042,3400.0
2014-01-16 12:15:00,104.33,104.44,104.32,104.41,6500.0,91.913,92.0099,91.9042,91.9835,6500.0
2014-01-16 12:20:00,104.41,104.46,104.41,104.45,9700.0,91.9835,92.0275,91.9835,92.0187,9700.0
2014-01-16 12:25:00,104.44,104.51,104.43,104.5,4200.0,92.0099,92.0716,92.0011,92.0628,4200.0
2014-01-16 12:30:00,104.49,104.52,104.47,104.47,1600.0,92.054,92.0804,92.0363,92.0363,1600.0
2014-01-16 12:35:00,104.46,104.51,104.46,104.51,3800.0,92.0275,92.0716,92.0275,92.0716,3800.0
2014-01-16 12:40:00,104.52,104.59,104.52,104.57,1800.0,92.0804,92.1421,92.0804,92.1244,1800.0
2014-01-16 12:45:00,104.58,104.65,104.58,104.63,8600.0,92.1332,92.1949,92.1332,92.1773,8600.0
2014-01-16 12:50:00,104.6,104.6,104.5,104.51,5700.0,92.1509,92.1509,92.0628,92.0716,5700.0
2014-01-16 12:55:00,104.5,104.56,104.48,104.48,6200.0,92.0628,92.1156,92.0451,92.0451,6200.0
2014-01-16 13:00:00,104.42,104.43,104.34,104.36,3300.0,91.9923,92.0011,91.9218,91.9394,3300.0
2014-01-16 13:05:00,104.37,104.47,104.37,104.47,4900.0,91.9482,92.0363,91.9482,92.0363,4900.0
2014-01-16 13:10:00,104.47,104.48,104.41,104.43,2000.0,92.0363,92.0451,91.9835,92.0011,2000.0
2014-01-16 13:15:00,104.44,104.53,104.41,104.52,4800.0,92.0099,92.0892,91.9835,92.0804,4800.0
2014-01-16 13:20:00,104.52,104.55,104.47,104.48,6200.0,92.0804,92.1068,92.0363,92.0451,6200.0
2014-01-16 13:25:00,104.49,104.58,104.49,104.56,3300.0,92.054,92.1332,92.054,92.1156,3300.0
2014-01-16 13:30:00,104.57,104.57,104.49,104.49,1800.0,92.1244,92.1244,92.054,92.054,1800.0
2014-01-16 13:35:00,104.49,104.49,104.42,104.47,4800.0,92.054,92.054,91.9923,92.0363,4800.0
2014-01-16 13:40:00,104.45,104.49,104.41,104.44,3900.0,92.0187,92.054,91.9835,92.0099,3900.0
2014-01-16 13:45:00,104.44,104.47,104.44,104.45,3000.0,92.0099,92.0363,92.0099,92.0187,3000.0
2014-01-16 13:50:00,104.45,104.47,104.43,104.47,1900.0,92.0187,92.0363,92.0011,92.0363,1900.0
2014-01-16 13:55:00,104.47,104.47,104.39,104.39,3900.0,92.0363,92.0363,91.9659,91.9659,3900.0
2014-01-16 14:00:00,104.37,104.51,104.37,104.5,6500.0,91.9482,92.0716,91.9482,92.0628,6500.0
2014-01-16 14:05:00,104.49,104.49,104.44,104.45,2700.0,92.054,92.054,92.0099,92.0187,2700.0
2014-01-16 14:10:00,104.46,104.53,104.45,104.51,6000.0,92.0275,92.0892,92.0187,92.0716,6000.0
2014-01-16 14:15:00,104.5,104.53,104.47,104.47,3300.0,92.0628,92.0892,92.0363,92.0363,3300.0
2014-01-16 14:20:00,104.47,104.5,104.45,104.49,10400.0,92.0363,92.0628,92.0187,92.054,10400.0
2014-01-16 14:25:00,104.48,104.51,104.45,104.5,2600.0,92.0451,92.0716,92.0187,92.0628,2600.0
2014-01-16 14:30:00,104.5,104.5,104.45,104.47,1700.0,92.0628,92.0628,92.0187,92.0363,1700.0
2014-01-16 14:35:00,104.47,104.49,104.46,104.49,3500.0,92.0363,92.054,92.0275,92.054,3500.0
2014-01-16 14:40:00,104.5,104.53,104.48,104.51,3300.0,92.0628,92.0892,92.0451,92.0716,3300.0
2014-01-16 14:45:00,104.52,104.52,104.42,104.47,6000.0,92.0804,92.0804,91.9923,92.0363,6000.0
2014-01-16 14:50:00,104.46,104.52,104.45,104.5,5800.0,92.0275,92.0804,92.0187,92.0628,5800.0
2014-01-16 14:55:00,104.49,104.51,104.45,104.49,2500.0,92.054,92.0716,92.0187,92.054,2500.0
2014-01-16 15:00:00,104.48,104.5,104.43,104.43,3200.0,92.0451,92.0628,92.0011,92.0011,3200.0
2014-01-16 15:05:00,104.42,104.47,104.34,104.44,11000.0,91.9923,92.0363,91.9218,92.0099,11000.0
2014-01-16 15:10:00,104.44,104.44,104.39,104.42,4500.0,92.0099,92.0099,91.9659,91.9923,4500.0
2014-01-16 15:15:00,104.42,104.47,104.41,104.47,28000.0,91.9923,92.0363,91.9835,92.0363,28000.0
2014-01-16 15:20:00,104.45,104.45,104.36,104.38,10500.0,92.0187,92.0187,91.9394,91.957,10500.0
2014-01-16 15:25:00,104.38,104.46,104.36,104.45,24200.0,91.957,92.0275,91.9394,92.0187,24200.0
2014-01-16 15:30:00,104.45,104.47,104.42,104.47,17200.0,92.0187,92.0363,91.9923,92.0363,17200.0
2014-01-16 15:35:00,104.46,104.53,104.42,104.5,16200.0,92.0275,92.0892,91.9923,92.0628,16200.0
2014-01-16 15:40:00,104.49,104.51,104.48,104.49,17500.0,92.054,92.0716,92.0451,92.054,17500.0
2014-01-16 15:45:00,104.48,104.49,104.41,104.43,38500.0,92.0451,92.054,91.9835,92.0011,38500.0
2014-01-16 15:50:00,104.42,104.52,104.39,104.46,33000.0,91.9923,92.0804,91.9659,92.0275,33000.0
2014-01-16 15:55:00,104.46,104.5,104.41,104.47,41800.0,92.0275,92.0628,91.9835,92.0363,41800.0
2014-01-17 09:30:00,104.65,104.69,104.35,104.52,162700.0,92.1949,92.2301,91.9306,92.0804,162700.0
2014-01-17 09:35:00,104.43,104.55,104.34,104.4,6500.0,92.0011,92.1068,91.9218,91.9747,6500.0
2014-01-17 09:40:00,104.4,104.54,104.32,104.38,6500.0,91.9747,92.098,91.9042,91.957,6500.0
2014-01-17 09:45:00,104.37,104.37,103.93,104.01,8300.0,91.9482,91.9482,91.5606,91.6311,8300.0
2014-01-17 09:50:00,104.05,104.23,103.98,104.07,15000.0,91.6663,91.8249,91.6047,91.6839,15000.0
2014-01-17 09:55:00,104.06,104.22,104.05,104.22,7300.0,91.6751,91.8161,91.6663,91.8161,7300.0
2014-01-17 10:00:00,104.21,104.24,104.02,104.18,9200.0,91.8073,91.8337,91.6399,91.7808,9200.0
2014-01-17 10:05:00,104.19,104.49,104.19,104.43,11600.0,91.7897,92.054,91.7897,92.0011,11600.0
2014-01-17 10:10:00,104.43,104.55,104.38,104.5,4900.0,92.0011,92.1068,91.957,92.0628,4900.0
2014-01-17 10:15:00,104.52,104.55,104.33,104.46,10900.0,92.0804,92.1068,91.913,92.0275,10900.0
2014-01-17 10:20:00,104.5,104.61,104.5,104.57,4600.0,92.0628,92.1597,92.0628,92.1244,4600.0
2014-01-17 10:25:00,104.56,104.58,104.52,104.54,6500.0,92.1156,92.1332,92.0804,92.098,6500.0
2014-01-17 10:30:00,104.56,104.56,104.47,104.48,4300.0,92.1156,92.1156,92.0363,92.0451,4300.0
2014-01-17 10:35:00,104.5,104.61,104.46,104.46,6600.0,92.0628,92.1597,92.0275,92.0275,6600.0
2014-01-17 10:40:00,104.47,104.48,104.33,104.34,5800.0,92.0363,92.0451,91.913,91.9218,5800.0
2014-01-17 10:45:00,104.35,104.39,104.35,104.39,5000.0,91.9306,91.9659,91.9306,91.9659,5000.0
2014-01-17 10:50:00,104.38,104.38,104.32,104.37,3600.0,91.957,91.957,91.9042,91.9482,3600.0
2014-01-17 10:55:00,104.38,104.53,104.38,104.52,6100.0,91.957,92.0892,91.957,92.0804,6100.0
2014-01-17 11:00:00,104.53,104.61,104.51,104.6,4600.0,92.0892,92.1597,92.0716,92.1509,4600.0
2014-01-17 11:05:00,104.59,104.59,104.39,104.39,9300.0,92.1421,92.1421,91.9659,91.9659,9300.0
2014-01-17 11:10:00,104.4,104.46,104.38,104.46,3300.0,91.9747,92.0275,91.957,92.0275,3300.0
2014-01-17 11:15:00,104.45,104.45,104.34,104.41,7600.0,92.0187,92.0187,91.9218,91.9835,7600.0
2014-01-17 11:20:00,104.39,104.39,104.17,104.17,5700.0,91.9659,91.9659,91.772,91.772,5700.0
2014-01-17 11:25:00,104.18,104.23,104.15,104.2,5200.0,91.7808,91.8249,91.7544,91.7985,5200.0
2014-01-17 11:30:00,104.22,104.31,104.22,104.24,3700.0,91.8161,91.8954,91.8161,91.8337,3700.0
2014-01-17 11:35:00,104.24,104.24,104.17,104.21,15400.0,91.8337,91.8337,91.772,91.8073,15400.0
2014-01-17 11:40:00,104.21,104.3,104.21,104.3,3500.0,91.8073,91.8866,91.8073,91.8866,3500.0
2014-01-17 11:45:00,104.29,104.35,104.26,104.31,4900.0,91.8778,91.9306,91.8513,91.8954,4900.0
2014-01-17 11:50:00,104.35,104.35,104.27,104.27,3700.0,91.9306,91.9306,91.8601,91.8601,3700.0
2014-01-17 11:55:00,104.28,104.32,104.24,104.32,2700.0,91.8689,91.9042,91.8337,91.9042,2700.0
2014-01-17 12:00:00,104.34,104.37,104.33,104.35,4800.0,91.9218,91.9482,91.913,91.9306,4800.0
2014-01-17 12:05:00,104.34,104.37,104.31,104.34,4100.0,91.9218,91.9482,91.8954,91.9218,4100.0
2014-01-17 12:10:00,104.35,104.38,104.32,104.32,5400.0,91.9306,91.957,91.9042,91.9042,5400.0
2014-01-17 12:15:00,104.33,104.34,104.27,104.31,6900.0,91.913,91.9218,91.8601,91.8954,6900.0
2014-01-17 12:20:00,104.31,104.35,104.29,104.34,4000.0,91.8954,91.9306,91.8778,91.9218,4000.0
2014-01-17 12:25:00,104.33,104.4,104.29,104.4,4000.0,91.913,91.9747,91.8778,91.9747,4000.0
2014-01-17 12:30:00,104.39,104.44,104.39,104.43,1800.0,91.9659,92.0099,91.9659,92.0011,1800.0
2014-01-17 12:35:00,104.42,104.43,104.3,104.33,9500.0,91.9923,92.0011,91.8866,91.913,9500.0
2014-01-17 12:40:00,104.33,104.39,104.3,104.39,2200.0,91.913,91.9659,91.8866,91.9659,2200.0
2014-01-17 12:45:00,104.39,104.42,104.38,104.42,3100.0,91.9659,91.9923,91.957,91.9923,3100.0
2014-01-17 12:50:00,104.4,104.47,104.4,104.47,3100.0,91.9747,92.0363,91.9747,92.0363,3100.0
2014-01-17 12:55:00,104.46,104.46,104.35,104.38,6300.0,92.0275,92.0275,91.9306,91.957,6300.0
2014-01-17 13:00:00,104.35,104.41,104.34,104.39,3400.0,91.9306,91.9835,91.9218,91.9659,3400.0
2014-01-17 13:05:00,104.4,104.4,104.27,104.27,4200.0,91.9747,91.9747,91.8601,91.8601,4200.0
2014-01-17 13:10:00,104.25,104.26,104.22,104.25,2600.0,91.8425,91.8513,91.8161,91.8425,2600.0
2014-01-17 13:15:00,104.24,104.29,104.18,104.28,6700.0,91.8337,91.8778,91.7808,91.8689,6700.0
2014-01-17 13:20:00,104.28,104.35,104.28,104.29,3200.0,91.8689,91.9306,91.8689,91.8778,3200.0
2014-01-17 13:25:00,104.28,104.36,104.28,104.36,2200.0,91.8689,91.9394,91.8689,91.9394,2200.0
2014-01-17 13:30:00,104.36,104.36,104.28,104.28,4800.0,91.9394,91.9394,91.8689,91.8689,4800.0
2014-01-17 13:35:00,104.29,104.33,104.28,104.33,4700.0,91.8778,91.913,91.8689,91.913,4700.0
2014-01-17 13:40:00,104.34,104.34,104.25,104.26,3800.0,91.9218,91.9218,91.8425,91.8513,3800.0
2014-01-17 13:45:00,104.27,104.29,104.17,104.27,5400.0,91.8601,91.8778,91.772,91.8601,5400.0
2014-01-17 13:50:00,104.25,104.27,104.2,104.27,3000.0,91.8425,91.8601,91.7985,91.8601,3000.0
2014-01-17 13:55:00,104.26,104.35,104.26,104.34,3900.0,91.8513,91.9306,91.8513,91.9218,3900.0
2014-01-17 14:00:00,104.38,104.38,104.33,104.33,3400.0,91.957,91.957,91.913,91.913,3400.0
2014-01-17 14:05:00,104.35,104.35,104.31,104.34,2700.0,91.9306,91.9306,91.8954,91.9218,2700.0
2014-01-17 14:10:00,104.36,104.4,104.34,104.38,5300.0,91.9394,91.9747,91.9218,91.957,5300.0
2014-01-17 14:15:00,104.38,104.4,104.34,104.4,3200.0,91.957,91.9747,91.9218,91.9747,3200.0
2014-01-17 14:20:00,104.42,104.43,104.39,104.39,3400.0,91.9923,92.0011,91.9659,91.9659,3400.0
2014-01-17 14:25:00,104.4,104.4,104.34,104.35,3000.0,91.9747,91.9747,91.9218,91.9306,3000.0
2014-01-17 14:30:00,104.35,104.35,104.3,104.33,3000.0,91.9306,91.9306,91.8866,91.913,3000.0
2014-01-17 14:35:00,104.33,104.33,104.26,104.28,2700.0,91.913,91.913,91.8513,91.8689,2700.0
2014-01-17 14:40:00,104.3,104.31,104.28,104.29,4900.0,91.8866,91.8954,91.8689,91.8778,4900.0
2014-01-17 14:45:00,104.29,104.29,104.25,104.28,2500.0,91.8778,91.8778,91.8425,91.8689,2500.0
2014-01-17 14:50:00,104.29,104.29,104.23,104.23,6700.0,91.8778,91.8778,91.8249,91.8249,6700.0
2014-01-17 14:55:00,104.24,104.26,104.18,104.19,2500.0,91.8337,91.8513,91.7808,91.7897,2500.0
2014-01-17 15:00:00,104.2,104.24,104.14,104.17,6600.0,91.7985,91.8337,91.7456,91.772,6600.0
2014-01-17 15:05:00,104.2,104.2,104.02,104.04,12000.0,91.7985,91.7985,91.6399,91.6575,12000.0
2014-01-17 15:10:00,104.03,104.05,103.99,104.05,8800.0,91.6487,91.6663,91.6135,91.6663,8800.0
2014-01-17 15:15:00,104.03,104.13,104.02,104.1,13200.0,91.6487,91.7368,91.6399,91.7104,13200.0
2014-01-17 15:20:00,104.09,104.2,104.08,104.18,15800.0,91.7016,91.7985,91.6927,91.7808,15800.0
2014-01-17 15:25:00,104.17,104.19,104.11,104.11,7000.0,91.772,91.7897,91.7192,91.7192,7000.0
2014-01-17 15:30:00,104.1,104.12,103.97,104.01,13100.0,91.7104,91.728,91.5958,91.6311,13100.0
2014-01-17 15:35:00,104.02,104.1,103.99,104.04,11600.0,91.6399,91.7104,91.6135,91.6575,11600.0
2014-01-17 15:40:00,104.03,104.05,103.97,104.0,18000.0,91.6487,91.6663,91.5958,91.6223,18000.0
2014-01-17 15:45:00,104.02,104.2,104.01,104.2,24400.0,91.6399,91.7985,91.6311,91.7985,24400.0
2014-01-17 15:50:00,104.19,104.22,104.04,104.08,23100.0,91.7897,91.8161,91.6575,91.6927,23100.0
2014-01-17 15:55:00,104.09,104.19,104.02,104.15,51800.0,91.7016,91.7897,91.6399,91.7544,51800.0
2014-01-21 09:30:00,104.55,104.68,104.11,104.31,40300.0,92.1068,92.2213,91.7192,91.8954,40300.0
2014-01-21 09:35:00,104.3,104.54,104.25,104.25,15900.0,91.8866,92.098,91.8425,91.8425,15900.0
2014-01-21 09:40:00,104.27,104.3,104.06,104.14,10600.0,91.8601,91.8866,91.6751,91.7456,10600.0
2014-01-21 09:45:00,104.15,104.2,103.98,104.12,14700.0,91.7544,91.7985,91.6047,91.728,14700.0
2014-01-21 09:50:00,104.13,104.16,103.89,103.95,11500.0,91.7368,91.7632,91.5254,91.5782,11500.0
2014-01-21 09:55:00,103.94,103.94,103.66,103.72,24400.0,91.5694,91.5694,91.3227,91.3756,24400.0
2014-01-21 10:00:00,103.71,103.92,103.64,103.89,9600.0,91.3668,91.5518,91.3051,91.5254,9600.0
2014-01-21 10:05:00,103.9,104.1,103.9,104.03,15500.0,91.5342,91.7104,91.5342,91.6487,15500.0
2014-01-21 10:10:00,103.99,103.99,103.65,103.65,5900.0,91.6135,91.6135,91.3139,91.3139,5900.0
2014-01-21 10:15:00,103.65,103.7,103.52,103.7,3200.0,91.3139,91.358,91.1994,91.358,3200.0
2014-01-21 10:20:00,103.73,103.74,103.38,103.38,5100.0,91.3844,91.3932,91.0761,91.0761,5100.0
2014-01-21 10:25:00,103.41,103.57,103.39,103.41,10700.0,91.1025,91.2434,91.0849,91.1025,10700.0
2014-01-21 10:30:00,103.4,103.4,103.17,103.36,11000.0,91.0937,91.0937,90.8911,91.0584,11000.0
2014-01-21 10:35:00,103.36,103.4,103.3,103.32,5800.0,91.0584,91.0937,91.0056,91.0232,5800.0
2014-01-21 10:40:00,103.33,103.47,103.3,103.43,16200.0,91.032,91.1553,91.0056,91.1201,16200.0
2014-01-21 10:45:00,103.41,103.61,103.16,103.22,56800.0,91.1025,91.2787,90.8822,90.9351,56800.0
2014-01-21 10:50:00,103.19,103.42,103.15,103.41,5800.0,90.9087,91.1113,90.8734,91.1025,5800.0
2014-01-21 10:55:00,103.44,103.55,103.4,103.41,8300.0,91.1289,91.2258,91.0937,91.1025,8300.0
2014-01-21 11:00:00,103.41,103.45,103.36,103.42,4400.0,91.1025,91.1377,91.0584,91.1113,4400.0
2014-01-21 11:05:00,103.45,103.51,103.17,103.23,5000.0,91.1377,91.1906,90.8911,90.9439,5000.0
2014-01-21 11:10:00,103.18,103.18,102.85,103.1,18100.0,90.8999,90.8999,90.6091,90.8294,18100.0
2014-01-21 11:15:00,103.11,103.19,103.05,103.15,3100.0,90.8382,90.9087,90.7853,90.8734,3100.0
2014-01-21 11:20:00,103.13,103.17,103.04,103.07,8100.0,90.8558,90.8911,90.7765,90.803,8100.0
2014-01-21 11:25:00,103.06,103.14,103.0,103.14,3100.0,90.7941,90.8646,90.7413,90.8646,3100.0
2014-01-21 11:30:00,103.1,103.2,103.04,103.2,2900.0,90.8294,90.9175,90.7765,90.9175,2900.0
2014-01-21 11:35:00,103.2,103.26,103.13,103.21,5000.0,90.9175,90.9703,90.8558,90.9263,5000.0
2014-01-21 11:40:00,103.24,103.26,103.14,103.22,4000.0,90.9527,90.9703,90.8646,90.9351,4000.0
2014-01-21 11:45:00,103.24,103.3,103.18,103.22,5300.0,90.9527,91.0056,90.8999,90.9351,5300.0
2014-01-21 11:50:00,103.24,103.26,103.1,103.13,10700.0,90.9527,90.9703,90.8294,90.8558,10700.0
2014-01-21 11:55:00,103.15,103.23,103.12,103.23,3800.0,90.8734,90.9439,90.847,90.9439,3800.0
2014-01-21 12:00:00,103.26,103.27,103.16,103.16,2800.0,90.9703,90.9792,90.8822,90.8822,2800.0
2014-01-21 12:05:00,103.14,103.16,103.03,103.11,5000.0,90.8646,90.8822,90.7677,90.8382,5000.0
2014-01-21 12:10:00,103.12,103.2,103.08,103.2,4300.0,90.847,90.9175,90.8118,90.9175,4300.0
2014-01-21 12:15:00,103.2,103.28,103.16,103.21,5200.0,90.9175,90.988,90.8822,90.9263,5200.0
2014-01-21 12:20:00,103.22,103.4,103.22,103.4,2200.0,90.9351,91.0937,90.9351,91.0937,2200.0
2014-01-21 12:25:00,103.43,103.43,103.35,103.42,3000.0,91.1201,91.1201,91.0496,91.1113,3000.0
2014-01-21 12:30:00,103.42,103.44,103.27,103.28,6700.0,91.1113,91.1289,90.9792,90.988,6700.0
2014-01-21 12:35:00,103.36,103.37,103.34,103.34,2500.0,91.0584,91.0673,91.0408,91.0408,2500.0
2014-01-21 12:40:00,103.36,103.43,103.36,103.36,5100.0,91.0584,91.1201,91.0584,91.0584,5100.0
2014-01-21 12:45:00,103.35,103.42,103.35,103.38,3700.0,91.0496,91.1113,91.0496,91.0761,3700.0
2014-01-21 12:50:00,103.39,103.48,103.38,103.44,2900.0,91.0849,91.1642,91.0761,91.1289,2900.0
2014-01-21 12:55:00,103.45,103.53,103.39,103.53,3800.0,91.1377,91.2082,91.0849,91.2082,3800.0
2014-01-21 13:00:00,103.51,103.56,103.49,103.52,7000.0,91.1906,91.2346,91.173,91.1994,7000.0
2014-01-21 13:05:00,103.54,103.61,103.54,103.59,4700.0,91.217,91.2787,91.217,91.2611,4700.0
2014-01-21 13:10:00,103.59,103.62,103.58,103.61,3800.0,91.2611,91.2875,91.2523,91.2787,3800.0
2014-01-21 13:15:00,103.59,103.59,103.54,103.55,4600.0,91.2611,91.2611,91.217,91.2258,4600.0
2014-01-21 13:20:00,103.55,103.59,103.54,103.56,3900.0,91.2258,91.2611,91.217,91.2346,3900.0
2014-01-21 13:25:00,103.58,103.64,103.55,103.55,3300.0,91.2523,91.3051,91.2258,91.2258,3300.0
2014-01-21 13:30:00,103.59,103.7,103.59,103.7,1900.0,91.2611,91.358,91.2611,91.358,1900.0
2014-01-21 13:35:00,103.7,103.73,103.69,103.69,3200.0,91.358,91.3844,91.3492,91.3492,3200.0
2014-01-21 13:40:00,103.7,103.8,103.68,103.77,13400.0,91.358,91.4461,91.3404,91.4196,13400.0
2014-01-21 13:45:00,103.76,103.77,103.71,103.73,4700.0,91.4108,91.4196,91.3668,91.3844,4700.0
2014-01-21 13:50:00,103.74,103.75,103.71,103.74,4300.0,91.3932,91.402,91.3668,91.3932,4300.0
2014-01-21 13:55:00,103.71,103.74,103.65,103.65,4200.0,91.3668,91.3932,91.3139,91.3139,4200.0
2014-01-21 14:00:00,103.67,103.68,103.66,103.67,1600.0,91.3315,91.3404,91.3227,91.3315,1600.0
2014-01-21 14:05:00,103.68,103.68,103.62,103.62,4900.0,91.3404,91.3404,91.2875,91.2875,4900.0
2014-01-21 14:10:00,103.64,103.75,103.63,103.74,2000.0,91.3051,91.402,91.2963,91.3932,2000.0
2014-01-21 14:15:00,103.76,103.76,103.7,103.72,8700.0,91.4108,91.4108,91.358,91.3756,8700.0
2014-01-21 14:20:00,103.72,103.79,103.72,103.77,3900.0,91.3756,91.4373,91.3756,91.4196,3900.0
2014-01-21 14:25:00,103.77,103.82,103.76,103.78,4000.0,91.4196,91.4637,91.4108,91.4285,4000.0
2014-01-21 14:30:00,103.77,103.83,103.75,103.81,3400.0,91.4196,91.4725,91.402,91.4549,3400.0
2014-01-21 14:35:00,103.83,103.92,103.82,103.86,8600.0,91.4725,91.5518,91.4637,91.4989,8600.0
2014-01-21 14:40:00,103.85,103.86,103.8,103.83,5900.0,91.4901,91.4989,91.4461,91.4725,5900.0
2014-01-21 14:45:00,103.84,103.87,103.77,103.79,4500.0,91.4813,91.5077,91.4196,91.4373,4500.0
2014-01-21 14:50:00,103.79,103.86,103.77,103.86,12400.0,91.4373,91.4989,91.4196,91.4989,12400.0
2014-01-21 14:55:00,103.85,103.86,103.77,103.85,9600.0,91.4901,91.4989,91.4196,91.4901,9600.0
2014-01-21 15:00:00,103.84,103.84,103.74,103.76,5500.0,91.4813,91.4813,91.3932,91.4108,5500.0
2014-01-21 15:05:00,103.76,103.8,103.72,103.72,3600.0,91.4108,91.4461,91.3756,91.3756,3600.0
2014-01-21 15:10:00,103.74,103.76,103.71,103.71,3600.0,91.3932,91.4108,91.3668,91.3668,3600.0
2014-01-21 15:15:00,103.73,103.83,103.71,103.77,3800.0,91.3844,91.4725,91.3668,91.4196,3800.0
2014-01-21 15:20:00,103.79,103.79,103.67,103.69,4900.0,91.4373,91.4373,91.3315,91.3492,4900.0
2014-01-21 15:25:00,103.7,103.7,103.61,103.64,5900.0,91.358,91.358,91.2787,91.3051,5900.0
2014-01-21 15:30:00,103.65,103.67,103.6,103.6,4300.0,91.3139,91.3315,91.2699,91.2699,4300.0
2014-01-21 15:35:00,103.62,103.67,103.62,103.66,12300.0,91.2875,91.3315,91.2875,91.3227,12300.0
2014-01-21 15:40:00,103.66,103.69,103.64,103.68,10200.0,91.3227,91.3492,91.3051,91.3404,10200.0
2014-01-21 15:45:00,103.69,103.78,103.69,103.77,9100.0,91.3492,91.4285,91.3492,91.4196,9100.0
2014-01-21 15:50:00,103.78,103.84,103.77,103.79,10800.0,91.4285,91.4813,91.4196,91.4373,10800.0
2014-01-21 15:55:00,103.79,103.9,103.79,103.9,44500.0,91.4373,91.5342,91.4373,91.5342,44500.0
2014-01-22 09:30:00,104.25,104.25,103.77,103.77,17000.0,91.8425,91.8425,91.4196,91.4196,17000.0
2014-01-22 09:35:00,103.77,103.77,103.4,103.56,11400.0,91.4196,91.4196,91.0937,91.2346,11400.0
2014-01-22 09:40:00,103.53,103.82,103.41,103.82,5400.0,91.2082,91.4637,91.1025,91.4637,5400.0
2014-01-22 09:45:00,103.88,104.18,103.82,104.06,6000.0,91.5166,91.7808,91.4637,91.6751,6000.0
2014-01-22 09:50:00,104.03,104.07,103.83,103.89,11100.0,91.6487,91.6839,91.4725,91.5254,11100.0
2014-01-22 09:55:00,103.94,104.02,103.9,103.97,4000.0,91.5694,91.6399,91.5342,91.5958,4000.0
2014-01-22 10:00:00,104.02,104.1,103.93,104.05,16100.0,91.6399,91.7104,91.5606,91.6663,16100.0
2014-01-22 10:05:00,104.07,104.09,103.91,104.05,12700.0,91.6839,91.7016,91.543,91.6663,12700.0
2014-01-22 10:10:00,104.05,104.05,103.89,103.92,5000.0,91.6663,91.6663,91.5254,91.5518,5000.0
2014-01-22 10:15:00,103.89,104.01,103.85,103.96,12600.0,91.5254,91.6311,91.4901,91.587,12600.0
2014-01-22 10:20:00,103.98,104.01,103.9,104.0,14500.0,91.6047,91.6311,91.5342,91.6223,14500.0
2014-01-22 10:25:00,103.99,104.02,103.9,103.95,7800.0,91.6135,91.6399,91.5342,91.5782,7800.0
2014-01-22 10:30:00,103.94,104.0,103.89,103.95,6700.0,91.5694,91.6223,91.5254,91.5782,6700.0
2014-01-22 10:35:00,103.93,103.99,103.9,103.95,17900.0,91.5606,91.6135,91.5342,91.5782,17900.0
2014-01-22 10:40:00,103.95,104.0,103.87,103.87,10300.0,91.5782,91.6223,91.5077,91.5077,10300.0
2014-01-22 10:45:00,103.86,103.94,103.83,103.83,9400.0,91.4989,91.5694,91.4725,91.4725,9400.0
2014-01-22 10:50:00,103.81,103.84,103.75,103.8,12000.0,91.4549,91.4813,91.402,91.4461,12000.0
2014-01-22 10:55:00,103.82,103.89,103.78,103.83,4600.0,91.4637,91.5254,91.4285,91.4725,4600.0
2014-01-22 11:00:00,103.83,103.88,103.7,103.87,7900.0,91.4725,91.5166,91.358,91.5077,7900.0
2014-01-22 11:05:00,103.88,103.98,103.77,103.93,18400.0,91.5166,91.6047,91.4196,91.5606,18400.0
2014-01-22 11:10:00,103.92,103.97,103.88,103.97,2300.0,91.5518,91.5958,91.5166,91.5958,2300.0
2014-01-22 11:15:00,103.96,104.0,103.94,103.94,5500.0,91.587,91.6223,91.5694,91.5694,5500.0
2014-01-22 11:20:00,103.95,103.96,103.85,103.9,9000.0,91.5782,91.587,91.4901,91.5342,9000.0
2014-01-22 11:25:00,103.87,104.0,103.83,103.85,13000.0,91.5077,91.6223,91.4725,91.4901,13000.0
2014-01-22 11:30:00,103.84,103.95,103.84,103.9,4400.0,91.4813,91.5782,91.4813,91.5342,4400.0
2014-01-22 11:35:00,103.87,103.87,103.73,103.74,13500.0,91.5077,91.5077,91.3844,91.3932,13500.0
2014-01-22 11:40:00,103.73,103.76,103.65,103.76,2900.0,91.3844,91.4108,91.3139,91.4108,2900.0
2014-01-22 11:45:00,103.77,103.84,103.7,103.72,20300.0,91.4196,91.4813,91.358,91.3756,20300.0
2014-01-22 11:50:00,103.75,103.83,103.75,103.78,2800.0,91.402,91.4725,91.402,91.4285,2800.0
2014-01-22 11:55:00,103.77,103.81,103.72,103.72,4400.0,91.4196,91.4549,91.3756,91.3756,4400.0
2014-01-22 12:00:00,103.75,103.79,103.72,103.79,4100.0,91.402,91.4373,91.3756,91.4373,4100.0
2014-01-22 12:05:00,103.79,103.81,103.7,103.77,5500.0,91.4373,91.4549,91.358,91.4196,5500.0
2014-01-22 12:10:00,103.75,103.89,103.75,103.89,3000.0,91.402,91.5254,91.402,91.5254,3000.0
2014-01-22 12:15:00,103.92,103.92,103.84,103.85,3500.0,91.5518,91.5518,91.4813,91.4901,3500.0
2014-01-22 12:20:00,103.81,103.89,103.81,103.83,4900.0,91.4549,91.5254,91.4549,91.4725,4900.0
2014-01-22 12:25:00,103.82,103.84,103.77,103.82,5700.0,91.4637,91.4813,91.4196,91.4637,5700.0
2014-01-22 12:30:00,103.82,103.86,103.78,103.86,7200.0,91.4637,91.4989,91.4285,91.4989,7200.0
2014-01-22 12:35:00,103.88,103.89,103.81,103.82,3900.0,91.5166,91.5254,91.4549,91.4637,3900.0
2014-01-22 12:40:00,103.84,103.84,103.77,103.8,4500.0,91.4813,91.4813,91.4196,91.4461,4500.0
2014-01-22 12:45:00,103.77,103.83,103.76,103.81,3100.0,91.4196,91.4725,91.4108,91.4549,3100.0
2014-01-22 12:50:00,103.83,103.88,103.82,103.88,2800.0,91.4725,91.5166,91.4637,91.5166,2800.0
2014-01-22 12:55:00,103.85,103.88,103.8,103.81,3000.0,91.4901,91.5166,91.4461,91.4549,3000.0
2014-01-22 13:00:00,103.8,103.89,103.8,103.86,3500.0,91.4461,91.5254,91.4461,91.4989,3500.0
2014-01-22 13:05:00,103.88,103.9,103.8,103.8,3500.0,91.5166,91.5342,91.4461,91.4461,3500.0
2014-01-22 13:10:00,103.81,103.92,103.81,103.92,5200.0,91.4549,91.5518,91.4549,91.5518,5200.0
2014-01-22 13:15:00,103.89,103.89,103.85,103.86,2600.0,91.5254,91.5254,91.4901,91.4989,2600.0
2014-01-22 13:20:00,103.86,103.88,103.85,103.88,2700.0,91.4989,91.5166,91.4901,91.5166,2700.0
2014-01-22 13:25:00,103.89,103.89,103.85,103.87,3400.0,91.5254,91.5254,91.4901,91.5077,3400.0
2014-01-22 13:30:00,103.87,103.88,103.83,103.83,3600.0,91.5077,91.5166,91.4725,91.4725,3600.0
2014-01-22 13:35:00,103.83,103.85,103.8,103.84,5500.0,91.4725,91.4901,91.4461,91.4813,5500.0
2014-01-22 13:40:00,103.84,103.86,103.79,103.84,3200.0,91.4813,91.4989,91.4373,91.4813,3200.0
2014-01-22 13:45:00,103.84,103.87,103.81,103.81,2900.0,91.4813,91.5077,91.4549,91.4549,2900.0
2014-01-22 13:50:00,103.79,103.84,103.76,103.83,2900.0,91.4373,91.4813,91.4108,91.4725,2900.0
2014-01-22 13:55:00,103.82,103.86,103.8,103.84,1600.0,91.4637,91.4989,91.4461,91.4813,1600.0
2014-01-22 14:00:00,103.86,103.87,103.81,103.81,3500.0,91.4989,91.5077,91.4549,91.4549,3500.0
2014-01-22 14:05:00,103.82,103.91,103.82,103.89,3600.0,91.4637,91.543,91.4637,91.5254,3600.0
2014-01-22 14:10:00,103.9,103.9,103.87,103.89,2200.0,91.5342,91.5342,91.5077,91.5254,2200.0
2014-01-22 14:15:00,103.9,103.91,103.86,103.9,18700.0,91.5342,91.543,91.4989,91.5342,18700.0
2014-01-22 14:20:00,103.89,103.91,103.88,103.89,4900.0,91.5254,91.543,91.5166,91.5254,4900.0
2014-01-22 14:25:00,103.88,103.88,103.86,103.87,800.0,91.5166,91.5166,91.4989,91.5077,800.0
2014-01-22 14:30:00,103.87,103.9,103.86,103.89,5800.0,91.5077,91.5342,91.4989,91.5254,5800.0
2014-01-22 14:35:00,103.9,103.91,103.88,103.9,5200.0,91.5342,91.543,91.5166,91.5342,5200.0
2014-01-22 14:40:00,103.92,103.96,103.91,103.91,4800.0,91.5518,91.587,91.543,91.543,4800.0
2014-01-22 14:45:00,103.91,103.92,103.84,103.84,3500.0,91.543,91.5518,91.4813,91.4813,3500.0
2014-01-22 14:50:00,103.83,103.88,103.8,103.8,6200.0,91.4725,91.5166,91.4461,91.4461,6200.0
2014-01-22 14:55:00,103.8,103.9,103.78,103.88,5900.0,91.4461,91.5342,91.4285,91.5166,5900.0
2014-01-22 15:00:00,103.89,103.95,103.88,103.9,7700.0,91.5254,91.5782,91.5166,91.5342,7700.0
2014-01-22 15:05:00,103.9,103.95,103.88,103.93,13900.0,91.5342,91.5782,91.5166,91.5606,13900.0
2014-01-22 15:10:00,103.92,103.92,103.83,103.83,14300.0,91.5518,91.5518,91.4725,91.4725,14300.0
2014-01-22 15:15:00,103.84,103.85,103.77,103.77,5500.0,91.4813,91.4901,91.4196,91.4196,5500.0
2014-01-22 15:20:00,103.79,103.86,103.78,103.84,11300.0,91.4373,91.4989,91.4285,91.4813,11300.0
2014-01-22 15:25:00,103.85,103.88,103.82,103.83,7300.0,91.4901,91.5166,91.4637,91.4725,7300.0
2014-01-22 15:30:00,103.83,103.85,103.7,103.75,28400.0,91.4725,91.4901,91.358,91.402,28400.0
2014-01-22 15:35:00,103.76,103.82,103.72,103.8,11900.0,91.4108,91.4637,91.3756,91.4461,11900.0
2014-01-22 15:40:00,103.8,103.8,103.67,103.69,20900.0,91.4461,91.4461,91.3315,91.3492,20900.0
2014-01-22 15:45:00,103.7,103.81,103.7,103.75,20500.0,91.358,91.4549,91.358,91.402,20500.0
2014-01-22 15:50:00,103.76,103.77,103.7,103.71,28600.0,91.4108,91.4196,91.358,91.3668,28600.0
2014-01-22 15:55:00,103.7,103.77,103.69,103.69,32000.0,91.358,91.4196,91.3492,91.3492,32000.0
2014-01-23 09:30:00,102.78,102.91,102.57,102.82,33900.0,90.5475,90.662,90.3625,90.5827,33900.0
2014-01-23 09:35:00,102.82,102.86,102.61,102.62,13600.0,90.5827,90.6179,90.3977,90.4065,13600.0
2014-01-23 09:40:00,102.62,102.95,102.57,102.95,26500.0,90.4065,90.6972,90.3625,90.6972,26500.0
2014-01-23 09:45:00,102.93,103.0,102.72,102.84,13100.0,90.6796,90.7413,90.4946,90.6003,13100.0
2014-01-23 09:50:00,102.85,102.94,102.69,102.72,7200.0,90.6091,90.6884,90.4682,90.4946,7200.0
2014-01-23 09:55:00,102.73,102.86,102.61,102.71,12300.0,90.5034,90.6179,90.3977,90.4858,12300.0
2014-01-23 10:00:00,102.69,102.92,102.69,102.74,6500.0,90.4682,90.6708,90.4682,90.5122,6500.0
2014-01-23 10:05:00,102.74,102.74,102.5,102.65,5900.0,90.5122,90.5122,90.3008,90.4329,5900.0
2014-01-23 10:10:00,102.6,102.6,102.38,102.5,7200.0,90.3889,90.3889,90.1951,90.3008,7200.0
2014-01-23 10:15:00,102.44,102.62,102.4,102.55,7800.0,90.2479,90.4065,90.2127,90.3448,7800.0
2014-01-23 10:20:00,102.53,102.59,102.5,102.57,5700.0,90.3272,90.3801,90.3008,90.3625,5700.0
2014-01-23 10:25:00,102.53,102.56,102.4,102.4,6900.0,90.3272,90.3537,90.2127,90.2127,6900.0
2014-01-23 10:30:00,102.34,102.38,102.22,102.3,27500.0,90.1598,90.1951,90.0541,90.1246,27500.0
2014-01-23 10:35:00,102.26,102.39,102.21,102.21,8500.0,90.0894,90.2039,90.0453,90.0453,8500.0
2014-01-23 10:40:00,102.25,102.38,102.21,102.35,9500.0,90.0805,90.1951,90.0453,90.1686,9500.0
2014-01-23 10:45:00,102.4,102.4,102.29,102.4,4500.0,90.2127,90.2127,90.1158,90.2127,4500.0
2014-01-23 10:50:00,102.36,102.36,102.21,102.22,5100.0,90.1775,90.1775,90.0453,90.0541,5100.0
2014-01-23 10:55:00,102.24,102.35,102.24,102.3,4200.0,90.0717,90.1686,90.0717,90.1246,4200.0
2014-01-23 11:00:00,102.25,102.25,102.12,102.12,4500.0,90.0805,90.0805,89.966,89.966,4500.0
2014-01-23 11:05:00,102.11,102.22,102.07,102.18,16300.0,89.9572,90.0541,89.922,90.0189,16300.0
2014-01-23 11:10:00,102.16,102.34,102.14,102.29,15900.0,90.0013,90.1598,89.9836,90.1158,15900.0
2014-01-23 11:15:00,102.31,102.37,102.18,102.28,95800.0,90.1334,90.1863,90.0189,90.107,95800.0
2014-01-23 11:20:00,102.28,102.34,101.87,101.87,54000.0,90.107,90.1598,89.7458,89.7458,54000.0
2014-01-23 11:25:00,101.86,102.12,101.86,102.04,11100.0,89.737,89.966,89.737,89.8955,11100.0
2014-01-23 11:30:00,102.02,102.16,102.02,102.06,8600.0,89.8779,90.0013,89.8779,89.9132,8600.0
2014-01-23 11:35:00,102.05,102.14,101.97,102.12,5600.0,89.9044,89.9836,89.8339,89.966,5600.0
2014-01-23 11:40:00,102.1,102.15,102.08,102.14,5000.0,89.9484,89.9925,89.9308,89.9836,5000.0
2014-01-23 11:45:00,102.14,102.15,102.06,102.08,4100.0,89.9836,89.9925,89.9132,89.9308,4100.0
2014-01-23 11:50:00,102.1,102.13,102.03,102.09,5100.0,89.9484,89.9748,89.8867,89.9396,5100.0
2014-01-23 11:55:00,102.09,102.14,102.08,102.13,8700.0,89.9396,89.9836,89.9308,89.9748,8700.0
2014-01-23 12:00:00,102.13,102.18,102.02,102.05,4400.0,89.9748,90.0189,89.8779,89.9044,4400.0
2014-01-23 12:05:00,102.05,102.11,102.0,102.0,5500.0,89.9044,89.9572,89.8603,89.8603,5500.0
2014-01-23 12:10:00,101.97,101.97,101.79,101.79,13300.0,89.8339,89.8339,89.6753,89.6753,13300.0
2014-01-23 12:15:00,101.78,101.8,101.76,101.76,5300.0,89.6665,89.6841,89.6489,89.6489,5300.0
2014-01-23 12:20:00,101.75,101.78,101.57,101.57,11200.0,89.6401,89.6665,89.4815,89.4815,11200.0
2014-01-23 12:25:00,101.6,101.67,101.49,101.67,14800.0,89.5079,89.5696,89.411,89.5696,14800.0
2014-01-23 12:30:00,101.64,101.66,101.47,101.54,13600.0,89.5431,89.5608,89.3934,89.4551,13600.0
2014-01-23 12:35:00,101.57,101.71,101.46,101.65,12700.0,89.4815,89.6048,89.3846,89.552,12700.0
2014-01-23 12:40:00,101.69,101.71,101.65,101.67,7900.0,89.5872,89.6048,89.552,89.5696,7900.0
2014-01-23 12:45:00,101.72,101.77,101.65,101.77,6400.0,89.6136,89.6577,89.552,89.6577,6400.0
2014-01-23 12:50:00,101.77,101.79,101.71,101.75,4200.0,89.6577,89.6753,89.6048,89.6401,4200.0
2014-01-23 12:55:00,101.75,101.75,101.69,101.7,5200.0,89.6401,89.6401,89.5872,89.596,5200.0
2014-01-23 13:00:00,101.72,101.74,101.69,101.71,5200.0,89.6136,89.6312,89.5872,89.6048,5200.0
2014-01-23 13:05:00,101.75,101.81,101.67,101.67,9300.0,89.6401,89.6929,89.5696,89.5696,9300.0
2014-01-23 13:10:00,101.71,101.74,101.61,101.65,10500.0,89.6048,89.6312,89.5167,89.552,10500.0
2014-01-23 13:15:00,101.63,101.63,101.59,101.6,5200.0,89.5343,89.5343,89.4991,89.5079,5200.0
2014-01-23 13:20:00,101.61,101.66,101.59,101.65,10700.0,89.5167,89.5608,89.4991,89.552,10700.0
2014-01-23 13:25:00,101.64,101.67,101.59,101.61,5200.0,89.5431,89.5696,89.4991,89.5167,5200.0
2014-01-23 13:30:00,101.61,101.68,101.57,101.65,7900.0,89.5167,89.5784,89.4815,89.552,7900.0
2014-01-23 13:35:00,101.65,101.76,101.64,101.73,4600.0,89.552,89.6489,89.5431,89.6224,4600.0
2014-01-23 13:40:00,101.74,101.75,101.58,101.58,7800.0,89.6312,89.6401,89.4903,89.4903,7800.0
2014-01-23 13:45:00,101.58,101.7,101.54,101.56,7400.0,89.4903,89.596,89.4551,89.4727,7400.0
2014-01-23 13:50:00,101.52,101.73,101.52,101.71,3800.0,89.4374,89.6224,89.4374,89.6048,3800.0
2014-01-23 13:55:00,101.7,101.7,101.6,101.62,4000.0,89.596,89.596,89.5079,89.5255,4000.0
2014-01-23 14:00:00,101.63,101.72,101.62,101.71,5500.0,89.5343,89.6136,89.5255,89.6048,5500.0
2014-01-23 14:05:00,101.7,101.74,101.65,101.73,5200.0,89.596,89.6312,89.552,89.6224,5200.0
2014-01-23 14:10:00,101.71,101.75,101.65,101.69,7000.0,89.6048,89.6401,89.552,89.5872,7000.0
2014-01-23 14:15:00,101.7,101.8,101.7,101.75,8200.0,89.596,89.6841,89.596,89.6401,8200.0
2014-01-23 14:20:00,101.75,101.77,101.69,101.71,7300.0,89.6401,89.6577,89.5872,89.6048,7300.0
2014-01-23 14:25:00,101.72,101.79,101.72,101.73,8000.0,89.6136,89.6753,89.6136,89.6224,8000.0
2014-01-23 14:30:00,101.74,101.76,101.73,101.74,4400.0,89.6312,89.6489,89.6224,89.6312,4400.0
2014-01-23 14:35:00,101.74,101.77,101.74,101.75,3300.0,89.6312,89.6577,89.6312,89.6401,3300.0
2014-01-23 14:40:00,101.74,101.78,101.71,101.76,6000.0,89.6312,89.6665,89.6048,89.6489,6000.0
2014-01-23 14:45:00,101.75,101.77,101.73,101.75,9000.0,89.6401,89.6577,89.6224,89.6401,9000.0
2014-01-23 14:50:00,101.75,101.79,101.74,101.79,6900.0,89.6401,89.6753,89.6312,89.6753,6900.0
2014-01-23 14:55:00,101.8,101.9,101.8,101.87,8600.0,89.6841,89.7722,89.6841,89.7458,8600.0
2014-01-23 15:00:00,101.9,101.92,101.85,101.9,4900.0,89.7722,89.7898,89.7282,89.7722,4900.0
2014-01-23 15:05:00,101.91,101.93,101.82,101.86,13600.0,89.781,89.7986,89.7017,89.737,13600.0
2014-01-23 15:10:00,101.86,101.97,101.84,101.97,19600.0,89.737,89.8339,89.7193,89.8339,19600.0
2014-01-23 15:15:00,101.96,101.96,101.8,101.8,9300.0,89.8251,89.8251,89.6841,89.6841,9300.0
2014-01-23 15:20:00,101.82,101.88,101.79,101.85,14500.0,89.7017,89.7546,89.6753,89.7282,14500.0
2014-01-23 15:25:00,101.84,101.87,101.79,101.87,20100.0,89.7193,89.7458,89.6753,89.7458,20100.0
2014-01-23 15:30:00,101.86,101.89,101.83,101.86,16400.0,89.737,89.7634,89.7105,89.737,16400.0
2014-01-23 15:35:00,101.88,102.01,101.85,101.85,20500.0,89.7546,89.8691,89.7282,89.7282,20500.0
2014-01-23 15:40:00,101.87,101.91,101.82,101.87,16900.0,89.7458,89.781,89.7017,89.7458,16900.0
2014-01-23 15:45:00,101.87,101.91,101.79,101.8,35700.0,89.7458,89.781,89.6753,89.6841,35700.0
2014-01-23 15:50:00,101.8,101.92,101.8,101.88,31500.0,89.6841,89.7898,89.6841,89.7546,31500.0
2014-01-23 15:55:00,101.87,101.98,101.84,101.98,48300.0,89.7458,89.8427,89.7193,89.8427,48300.0
2014-01-24 09:30:00,101.13,101.2,100.89,101.04,25200.0,89.0938,89.1555,88.8824,89.0146,25200.0
2014-01-24 09:35:00,101.08,101.4,101.06,101.17,27700.0,89.0498,89.3317,89.0322,89.1291,27700.0
2014-01-24 09:40:00,101.24,101.33,101.0,101.0,16200.0,89.1908,89.27,88.9793,88.9793,16200.0
2014-01-24 09:45:00,100.96,101.22,100.92,101.18,13000.0,88.9441,89.1731,88.9088,89.1379,13000.0
2014-01-24 09:50:00,101.14,101.14,100.85,100.89,12400.0,89.1027,89.1027,88.8472,88.8824,12400.0
2014-01-24 09:55:00,100.89,100.93,100.76,100.76,28000.0,88.8824,88.9177,88.7679,88.7679,28000.0
2014-01-24 10:00:00,100.76,100.76,100.37,100.68,39300.0,88.7679,88.7679,88.4243,88.6974,39300.0
2014-01-24 10:05:00,100.65,100.88,100.62,100.71,21100.0,88.671,88.8736,88.6445,88.7238,21100.0
2014-01-24 10:10:00,100.71,100.93,100.64,100.93,15700.0,88.7238,88.9177,88.6622,88.9177,15700.0
2014-01-24 10:15:00,100.88,100.91,100.46,100.46,16000.0,88.8736,88.9,88.5036,88.5036,16000.0
2014-01-24 10:20:00,100.44,100.55,100.37,100.37,13400.0,88.486,88.5829,88.4243,88.4243,13400.0
2014-01-24 10:25:00,100.4,100.54,100.4,100.43,16100.0,88.4507,88.5741,88.4507,88.4772,16100.0
2014-01-24 10:30:00,100.45,100.45,100.26,100.29,21000.0,88.4948,88.4948,88.3274,88.3538,21000.0
2014-01-24 10:35:00,100.29,100.42,100.27,100.33,8200.0,88.3538,88.4683,88.3362,88.3891,8200.0
2014-01-24 10:40:00,100.27,100.34,100.17,100.34,15200.0,88.3362,88.3979,88.2481,88.3979,15200.0
2014-01-24 10:45:00,100.33,100.41,100.15,100.38,12200.0,88.3891,88.4595,88.2305,88.4331,12200.0
2014-01-24 10:50:00,100.39,100.54,100.39,100.45,20300.0,88.4419,88.5741,88.4419,88.4948,20300.0
2014-01-24 10:55:00,100.44,100.44,100.21,100.27,11200.0,88.486,88.486,88.2833,88.3362,11200.0
2014-01-24 11:00:00,100.27,100.54,100.27,100.43,14500.0,88.3362,88.5741,88.3362,88.4772,14500.0
2014-01-24 11:05:00,100.42,100.48,100.19,100.19,10600.0,88.4683,88.5212,88.2657,88.2657,10600.0
2014-01-24 11:10:00,100.18,100.31,100.05,100.18,19400.0,88.2569,88.3714,88.1424,88.2569,19400.0
2014-01-24 11:15:00,100.24,100.37,100.18,100.28,14300.0,88.3098,88.4243,88.2569,88.345,14300.0
2014-01-24 11:20:00,100.25,100.31,100.19,100.28,12500.0,88.3186,88.3714,88.2657,88.345,12500.0
2014-01-24 11:25:00,100.28,100.28,99.94,99.95,22600.0,88.345,88.345,88.0455,88.0543,22600.0
2014-01-24 11:30:00,99.95,100.16,99.94,100.1,15000.0,88.0543,88.2393,88.0455,88.1864,15000.0
2014-01-24 11:35:00,100.08,100.11,99.96,100.0,21700.0,88.1688,88.1952,88.0631,88.0983,21700.0
2014-01-24 11:40:00,100.03,100.03,99.86,99.92,28000.0,88.1248,88.1248,87.975,88.0279,28000.0
2014-01-24 11:45:00,99.91,99.99,99.83,99.98,16500.0,88.019,88.0895,87.9486,88.0807,16500.0
2014-01-24 11:50:00,99.98,100.05,99.95,99.97,18800.0,88.0807,88.1424,88.0543,88.0719,18800.0
2014-01-24 11:55:00,100.0,100.08,99.97,100.06,14700.0,88.0983,88.1688,88.0719,88.1512,14700.0
2014-01-24 12:00:00,100.06,100.11,99.85,99.85,19500.0,88.1512,88.1952,87.9662,87.9662,19500.0
2014-01-24 12:05:00,99.85,100.05,99.76,100.03,33600.0,87.9662,88.1424,87.8869,88.1248,33600.0
2014-01-24 12:10:00,100.04,100.21,100.04,100.07,21500.0,88.1336,88.2833,88.1336,88.16,21500.0
2014-01-24 12:15:00,100.12,100.16,99.93,99.93,11900.0,88.2041,88.2393,88.0367,88.0367,11900.0
2014-01-24 12:20:00,99.93,99.98,99.75,99.77,35200.0,88.0367,88.0807,87.8781,87.8957,35200.0
2014-01-24 12:25:00,99.79,99.8,99.71,99.73,23200.0,87.9133,87.9221,87.8429,87.8605,23200.0
2014-01-24 12:30:00,99.75,99.81,99.72,99.78,14400.0,87.8781,87.9309,87.8517,87.9045,14400.0
2014-01-24 12:35:00,99.81,99.81,99.66,99.7,19600.0,87.9309,87.9309,87.7988,87.834,19600.0
2014-01-24 12:40:00,99.71,99.72,99.6,99.6,16500.0,87.8429,87.8517,87.7459,87.7459,16500.0
2014-01-24 12:45:00,99.6,99.73,99.52,99.67,18500.0,87.7459,87.8605,87.6755,87.8076,18500.0
2014-01-24 12:50:00,99.67,99.78,99.67,99.78,15300.0,87.8076,87.9045,87.8076,87.9045,15300.0
2014-01-24 12:55:00,99.77,99.84,99.69,99.82,8600.0,87.8957,87.9574,87.8252,87.9398,8600.0
2014-01-24 13:00:00,99.79,99.83,99.7,99.75,11100.0,87.9133,87.9486,87.834,87.8781,11100.0
2014-01-24 13:05:00,99.75,99.96,99.75,99.93,7500.0,87.8781,88.0631,87.8781,88.0367,7500.0
2014-01-24 13:10:00,99.95,99.95,99.9,99.94,6300.0,88.0543,88.0543,88.0102,88.0455,6300.0
2014-01-24 13:15:00,99.94,100.0,99.89,99.92,7600.0,88.0455,88.0983,88.0014,88.0279,7600.0
2014-01-24 13:20:00,99.94,99.94,99.76,99.79,8400.0,88.0455,88.0455,87.8869,87.9133,8400.0
2014-01-24 13:25:00,99.79,99.84,99.73,99.75,7400.0,87.9133,87.9574,87.8605,87.8781,7400.0
2014-01-24 13:30:00,99.77,99.84,99.72,99.73,10500.0,87.8957,87.9574,87.8517,87.8605,10500.0
2014-01-24 13:35:00,99.7,99.76,99.67,99.74,22800.0,87.834,87.8869,87.8076,87.8693,22800.0
2014-01-24 13:40:00,99.75,99.79,99.69,99.75,11500.0,87.8781,87.9133,87.8252,87.8781,11500.0
2014-01-24 13:45:00,99.76,99.82,99.71,99.82,13100.0,87.8869,87.9398,87.8429,87.9398,13100.0
2014-01-24 13:50:00,99.83,99.87,99.72,99.72,8600.0,87.9486,87.9838,87.8517,87.8517,8600.0
2014-01-24 13:55:00,99.72,99.76,99.57,99.57,20300.0,87.8517,87.8869,87.7195,87.7195,20300.0
2014-01-24 14:00:00,99.57,99.57,99.3,99.3,20300.0,87.7195,87.7195,87.4816,87.4816,20300.0
2014-01-24 14:05:00,99.33,99.46,99.3,99.42,35900.0,87.5081,87.6226,87.4816,87.5874,35900.0
2014-01-24 14:10:00,99.42,99.54,99.42,99.49,42100.0,87.5874,87.6931,87.5874,87.649,42100.0
2014-01-24 14:15:00,99.5,99.6,99.47,99.56,17500.0,87.6578,87.7459,87.6314,87.7107,17500.0
2014-01-24 14:20:00,99.56,99.59,99.48,99.55,22500.0,87.7107,87.7371,87.6402,87.7019,22500.0
2014-01-24 14:25:00,99.57,99.65,99.44,99.56,14900.0,87.7195,87.79,87.605,87.7107,14900.0
2014-01-24 14:30:00,99.57,99.74,99.57,99.69,18500.0,87.7195,87.8693,87.7195,87.8252,18500.0
2014-01-24 14:35:00,99.69,99.84,99.59,99.78,17700.0,87.8252,87.9574,87.7371,87.9045,17700.0
2014-01-24 14:40:00,99.77,99.87,99.75,99.87,13000.0,87.8957,87.9838,87.8781,87.9838,13000.0
2014-01-24 14:45:00,99.85,100.03,99.85,100.03,11000.0,87.9662,88.1248,87.9662,88.1248,11000.0
2014-01-24 14:50:00,100.03,100.03,99.9,99.91,13400.0,88.1248,88.1248,88.0102,88.019,13400.0
2014-01-24 14:55:00,99.9,100.02,99.88,100.0,12700.0,88.0102,88.116,87.9926,88.0983,12700.0
2014-01-24 15:00:00,99.98,99.98,99.74,99.77,14300.0,88.0807,88.0807,87.8693,87.8957,14300.0
2014-01-24 15:05:00,99.76,99.88,99.73,99.88,32100.0,87.8869,87.9926,87.8605,87.9926,32100.0
2014-01-24 15:10:00,99.88,99.9,99.77,99.87,35100.0,87.9926,88.0102,87.8957,87.9838,35100.0
2014-01-24 15:15:00,99.87,99.89,99.69,99.76,26300.0,87.9838,88.0014,87.8252,87.8869,26300.0
2014-01-24 15:20:00,99.76,99.8,99.61,99.64,16700.0,87.8869,87.9221,87.7548,87.7812,16700.0
2014-01-24 15:25:00,99.59,99.72,99.5,99.7,23400.0,87.7371,87.8517,87.6578,87.834,23400.0
2014-01-24 15:30:00,99.68,99.83,99.65,99.78,26300.0,87.8164,87.9486,87.79,87.9045,26300.0
2014-01-24 15:35:00,99.81,99.81,99.58,99.62,24200.0,87.9309,87.9309,87.7283,87.7636,24200.0
2014-01-24 15:40:00,99.62,99.69,99.49,99.51,24700.0,87.7636,87.8252,87.649,87.6667,24700.0
2014-01-24 15:45:00,99.51,99.51,99.38,99.39,48100.0,87.6667,87.6667,87.5521,87.5609,48100.0
2014-01-24 15:50:00,99.39,99.56,99.38,99.51,78000.0,87.5609,87.7107,87.5521,87.6667,78000.0
2014-01-24 15:55:00,99.5,99.54,99.28,99.36,98700.0,87.6578,87.6931,87.464,87.5345,98700.0
2014-01-27 09:30:00,99.5,99.5,98.9,98.9,48700.0,87.6578,87.6578,87.1293,87.1293,48700.0
2014-01-27 09:35:00,98.92,99.1,98.67,99.1,19100.0,87.1469,87.3055,86.9266,87.3055,19100.0
2014-01-27 09:40:00,99.05,99.42,99.05,99.31,14000.0,87.2614,87.5874,87.2614,87.4905,14000.0
2014-01-27 09:45:00,99.31,99.44,99.13,99.23,17500.0,87.4905,87.605,87.3319,87.42,17500.0
2014-01-27 09:50:00,99.17,99.18,98.75,99.18,18000.0,87.3671,87.3759,86.9971,87.3759,18000.0
2014-01-27 09:55:00,99.17,99.35,99.17,99.17,13400.0,87.3671,87.5257,87.3671,87.3671,13400.0
2014-01-27 10:00:00,99.17,99.37,99.17,99.3,11900.0,87.3671,87.5433,87.3671,87.4816,11900.0
2014-01-27 10:05:00,99.28,99.38,99.19,99.29,8400.0,87.464,87.5521,87.3847,87.4728,8400.0
2014-01-27 10:10:00,99.21,99.22,98.83,98.83,15000.0,87.4024,87.4112,87.0676,87.0676,15000.0
2014-01-27 10:15:00,98.84,98.95,98.66,98.83,13000.0,87.0764,87.1733,86.9178,87.0676,13000.0
2014-01-27 10:20:00,98.75,98.75,98.59,98.59,7200.0,86.9971,86.9971,86.8561,86.8561,7200.0
2014-01-27 10:25:00,98.52,98.72,98.42,98.47,8300.0,86.7945,86.9707,86.7064,86.7504,8300.0
2014-01-27 10:30:00,98.38,98.51,98.24,98.24,23700.0,86.6711,86.7857,86.5478,86.5478,23700.0
2014-01-27 10:35:00,98.24,98.43,98.03,98.41,19600.0,86.5478,86.7152,86.3628,86.6976,19600.0
2014-01-27 10:40:00,98.41,98.72,98.4,98.71,10000.0,86.6976,86.9707,86.6888,86.9619,10000.0
2014-01-27 10:45:00,98.72,98.75,98.53,98.66,21100.0,86.9707,86.9971,86.8033,86.9178,21100.0
2014-01-27 10:50:00,98.66,98.75,98.56,98.56,10000.0,86.9178,86.9971,86.8297,86.8297,10000.0
2014-01-27 10:55:00,98.64,98.81,98.61,98.61,6500.0,86.9002,87.05,86.8738,86.8738,6500.0
2014-01-27 11:00:00,98.57,98.71,98.54,98.63,5900.0,86.8385,86.9619,86.8121,86.8914,5900.0
2014-01-27 11:05:00,98.63,98.77,98.61,98.74,10400.0,86.8914,87.0147,86.8738,86.9883,10400.0
2014-01-27 11:10:00,98.72,98.72,98.51,98.6,26800.0,86.9707,86.9707,86.7857,86.865,26800.0
2014-01-27 11:15:00,98.59,98.67,98.55,98.66,7500.0,86.8561,86.9266,86.8209,86.9178,7500.0
2014-01-27 11:20:00,98.66,98.78,98.64,98.69,8300.0,86.9178,87.0235,86.9002,86.9442,8300.0
2014-01-27 11:25:00,98.74,98.81,98.63,98.63,5700.0,86.9883,87.05,86.8914,86.8914,5700.0
2014-01-27 11:30:00,98.6,98.65,98.47,98.57,7400.0,86.865,86.909,86.7504,86.8385,7400.0
2014-01-27 11:35:00,98.61,98.61,98.38,98.5,7100.0,86.8738,86.8738,86.6711,86.7769,7100.0
2014-01-27 11:40:00,98.48,98.74,98.48,98.73,9300.0,86.7592,86.9883,86.7592,86.9795,9300.0
2014-01-27 11:45:00,98.73,98.77,98.64,98.68,5200.0,86.9795,87.0147,86.9002,86.9354,5200.0
2014-01-27 11:50:00,98.64,98.68,98.44,98.51,8300.0,86.9002,86.9354,86.724,86.7857,8300.0
2014-01-27 11:55:00,98.52,98.52,98.07,98.36,26500.0,86.7945,86.7945,86.398,86.6535,26500.0
2014-01-27 12:00:00,98.3,98.34,98.17,98.31,9600.0,86.6007,86.6359,86.4861,86.6095,9600.0
2014-01-27 12:05:00,98.34,98.35,98.22,98.27,8200.0,86.6359,86.6447,86.5302,86.5742,8200.0
2014-01-27 12:10:00,98.28,98.29,98.16,98.23,9100.0,86.583,86.5919,86.4773,86.539,9100.0
2014-01-27 12:15:00,98.21,98.21,98.11,98.17,3800.0,86.5214,86.5214,86.4333,86.4861,3800.0
2014-01-27 12:20:00,98.15,98.15,97.94,98.09,20100.0,86.4685,86.4685,86.2835,86.4157,20100.0
2014-01-27 12:25:00,98.07,98.24,98.07,98.15,5600.0,86.398,86.5478,86.398,86.4685,5600.0
2014-01-27 12:30:00,98.15,98.23,98.13,98.15,8500.0,86.4685,86.539,86.4509,86.4685,8500.0
2014-01-27 12:35:00,98.15,98.23,98.07,98.21,6000.0,86.4685,86.539,86.398,86.5214,6000.0
2014-01-27 12:40:00,98.24,98.25,98.15,98.25,13300.0,86.5478,86.5566,86.4685,86.5566,13300.0
2014-01-27 12:45:00,98.26,98.29,98.16,98.29,4100.0,86.5654,86.5919,86.4773,86.5919,4100.0
2014-01-27 12:50:00,98.28,98.35,98.26,98.27,5600.0,86.583,86.6447,86.5654,86.5742,5600.0
2014-01-27 12:55:00,98.27,98.31,98.22,98.22,3300.0,86.5742,86.6095,86.5302,86.5302,3300.0
2014-01-27 13:00:00,98.22,98.37,98.22,98.34,4800.0,86.5302,86.6623,86.5302,86.6359,4800.0
2014-01-27 13:05:00,98.36,98.47,98.35,98.45,4200.0,86.6535,86.7504,86.6447,86.7328,4200.0
2014-01-27 13:10:00,98.46,98.54,98.4,98.45,14100.0,86.7416,86.8121,86.6888,86.7328,14100.0
2014-01-27 13:15:00,98.45,98.59,98.45,98.55,4000.0,86.7328,86.8561,86.7328,86.8209,4000.0
2014-01-27 13:20:00,98.56,98.64,98.39,98.39,5700.0,86.8297,86.9002,86.68,86.68,5700.0
2014-01-27 13:25:00,98.37,98.48,98.37,98.42,4800.0,86.6623,86.7592,86.6623,86.7064,4800.0
2014-01-27 13:30:00,98.46,98.49,98.36,98.36,5000.0,86.7416,86.7681,86.6535,86.6535,5000.0
2014-01-27 13:35:00,98.36,98.49,98.36,98.41,6800.0,86.6535,86.7681,86.6535,86.6976,6800.0
2014-01-27 13:40:00,98.42,98.59,98.39,98.58,8000.0,86.7064,86.8561,86.68,86.8473,8000.0
2014-01-27 13:45:00,98.61,98.76,98.61,98.76,2800.0,86.8738,87.0059,86.8738,87.0059,2800.0
2014-01-27 13:50:00,98.72,98.72,98.65,98.67,5600.0,86.9707,86.9707,86.909,86.9266,5600.0
2014-01-27 13:55:00,98.67,98.81,98.66,98.74,10000.0,86.9266,87.05,86.9178,86.9883,10000.0
2014-01-27 14:00:00,98.75,98.89,98.75,98.77,10100.0,86.9971,87.1204,86.9971,87.0147,10100.0
2014-01-27 14:05:00,98.75,98.87,98.75,98.78,6200.0,86.9971,87.1028,86.9971,87.0235,6200.0
2014-01-27 14:10:00,98.74,98.98,98.74,98.98,5900.0,86.9883,87.1997,86.9883,87.1997,5900.0
2014-01-27 14:15:00,99.01,99.1,98.98,98.98,10200.0,87.2262,87.3055,87.1997,87.1997,10200.0
2014-01-27 14:20:00,98.99,99.06,98.91,98.98,25900.0,87.2085,87.2702,87.1381,87.1997,25900.0
2014-01-27 14:25:00,98.98,99.14,98.93,99.06,34400.0,87.1997,87.3407,87.1557,87.2702,34400.0
2014-01-27 14:30:00,99.06,99.35,99.0,99.35,61300.0,87.2702,87.5257,87.2174,87.5257,61300.0
2014-01-27 14:35:00,99.35,99.43,99.34,99.39,9200.0,87.5257,87.5962,87.5169,87.5609,9200.0
2014-01-27 14:40:00,99.39,99.42,99.24,99.3,18500.0,87.5609,87.5874,87.4288,87.4816,18500.0
2014-01-27 14:45:00,99.3,99.34,99.22,99.3,8900.0,87.4816,87.5169,87.4112,87.4816,8900.0
2014-01-27 14:50:00,99.33,99.34,99.23,99.34,6800.0,87.5081,87.5169,87.42,87.5169,6800.0
2014-01-27 14:55:00,99.35,99.35,99.25,99.29,9500.0,87.5257,87.5257,87.4376,87.4728,9500.0
2014-01-27 15:00:00,99.26,99.3,99.2,99.26,6900.0,87.4464,87.4816,87.3935,87.4464,6900.0
2014-01-27 15:05:00,99.26,99.33,99.23,99.32,6200.0,87.4464,87.5081,87.42,87.4993,6200.0
2014-01-27 15:10:00,99.31,99.38,99.27,99.38,16900.0,87.4905,87.5521,87.4552,87.5521,16900.0
2014-01-27 15:15:00,99.34,99.39,99.25,99.26,5300.0,87.5169,87.5609,87.4376,87.4464,5300.0
2014-01-27 15:20:00,99.24,99.27,99.19,99.22,6100.0,87.4288,87.4552,87.3847,87.4112,6100.0
2014-01-27 15:25:00,99.21,99.25,99.16,99.18,5400.0,87.4024,87.4376,87.3583,87.3759,5400.0
2014-01-27 15:30:00,99.18,99.26,99.1,99.11,10000.0,87.3759,87.4464,87.3055,87.3143,10000.0
2014-01-27 15:35:00,99.08,99.27,99.05,99.25,12000.0,87.2878,87.4552,87.2614,87.4376,12000.0
2014-01-27 15:40:00,99.25,99.27,99.06,99.1,11300.0,87.4376,87.4552,87.2702,87.3055,11300.0
2014-01-27 15:45:00,99.09,99.13,99.02,99.09,23000.0,87.2966,87.3319,87.235,87.2966,23000.0
2014-01-27 15:50:00,99.07,99.17,98.94,98.96,23700.0,87.279,87.3671,87.1645,87.1821,23700.0
2014-01-27 15:55:00,98.96,99.07,98.76,98.77,54900.0,87.1821,87.279,87.0059,87.0147,54900.0
2014-01-28 09:30:00,99.0,99.43,99.0,99.26,27700.0,87.2174,87.5962,87.2174,87.4464,27700.0
2014-01-28 09:35:00,99.26,99.58,99.17,99.58,6400.0,87.4464,87.7283,87.3671,87.7283,6400.0
2014-01-28 09:40:00,99.58,99.74,99.49,99.74,5900.0,87.7283,87.8693,87.649,87.8693,5900.0
2014-01-28 09:45:00,99.74,99.91,99.63,99.84,14800.0,87.8693,88.019,87.7724,87.9574,14800.0
2014-01-28 09:50:00,99.84,99.84,99.7,99.77,6800.0,87.9574,87.9574,87.834,87.8957,6800.0
2014-01-28 09:55:00,99.76,99.86,99.7,99.7,8100.0,87.8869,87.975,87.834,87.834,8100.0
2014-01-28 10:00:00,99.7,99.97,99.69,99.83,8900.0,87.834,88.0719,87.8252,87.9486,8900.0
2014-01-28 10:05:00,99.85,99.91,99.66,99.73,9200.0,87.9662,88.019,87.7988,87.8605,9200.0
2014-01-28 10:10:00,99.72,99.82,99.65,99.68,19100.0,87.8517,87.9398,87.79,87.8164,19100.0
2014-01-28 10:15:00,99.7,99.73,99.62,99.62,19900.0,87.834,87.8605,87.7636,87.7636,19900.0
2014-01-28 10:20:00,99.62,99.72,99.56,99.72,14200.0,87.7636,87.8517,87.7107,87.8517,14200.0
2014-01-28 10:25:00,99.73,99.75,99.63,99.75,13600.0,87.8605,87.8781,87.7724,87.8781,13600.0
2014-01-28 10:30:00,99.77,99.79,99.69,99.7,4900.0,87.8957,87.9133,87.8252,87.834,4900.0
2014-01-28 10:35:00,99.67,99.85,99.6,99.85,24400.0,87.8076,87.9662,87.7459,87.9662,24400.0
2014-01-28 10:40:00,99.85,99.86,99.76,99.78,4300.0,87.9662,87.975,87.8869,87.9045,4300.0
2014-01-28 10:45:00,99.76,99.9,99.76,99.82,4400.0,87.8869,88.0102,87.8869,87.9398,4400.0
2014-01-28 10:50:00,99.81,99.81,99.66,99.68,6600.0,87.9309,87.9309,87.7988,87.8164,6600.0
2014-01-28 10:55:00,99.66,99.83,99.66,99.72,5500.0,87.7988,87.9486,87.7988,87.8517,5500.0
2014-01-28 11:00:00,99.72,99.92,99.66,99.88,18000.0,87.8517,88.0279,87.7988,87.9926,18000.0
2014-01-28 11:05:00,99.87,99.87,99.7,99.72,3300.0,87.9838,87.9838,87.834,87.8517,3300.0
2014-01-28 11:10:00,99.67,99.75,99.65,99.7,6500.0,87.8076,87.8781,87.79,87.834,6500.0
2014-01-28 11:15:00,99.68,99.75,99.62,99.69,18500.0,87.8164,87.8781,87.7636,87.8252,18500.0
2014-01-28 11:20:00,99.68,99.69,99.57,99.58,4800.0,87.8164,87.8252,87.7195,87.7283,4800.0
2014-01-28 11:25:00,99.58,99.69,99.56,99.66,9100.0,87.7283,87.8252,87.7107,87.7988,9100.0
2014-01-28 11:30:00,99.64,99.7,99.61,99.66,4900.0,87.7812,87.834,87.7548,87.7988,4900.0
2014-01-28 11:35:00,99.66,99.68,99.47,99.48,6200.0,87.7988,87.8164,87.6314,87.6402,6200.0
2014-01-28 11:40:00,99.47,99.5,99.41,99.47,13800.0,87.6314,87.6578,87.5786,87.6314,13800.0
2014-01-28 11:45:00,99.47,99.47,99.31,99.33,8400.0,87.6314,87.6314,87.4905,87.5081,8400.0
2014-01-28 11:50:00,99.37,99.49,99.37,99.45,7900.0,87.5433,87.649,87.5433,87.6138,7900.0
2014-01-28 11:55:00,99.45,99.69,99.45,99.69,15100.0,87.6138,87.8252,87.6138,87.8252,15100.0
2014-01-28 12:00:00,99.68,99.76,99.67,99.69,5800.0,87.8164,87.8869,87.8076,87.8252,5800.0
2014-01-28 12:05:00,99.7,99.83,99.68,99.77,6800.0,87.834,87.9486,87.8164,87.8957,6800.0
2014-01-28 12:10:00,99.73,99.73,99.61,99.65,6800.0,87.8605,87.8605,87.7548,87.79,6800.0
2014-01-28 12:15:00,99.65,99.73,99.65,99.66,2900.0,87.79,87.8605,87.79,87.7988,2900.0
2014-01-28 12:20:00,99.65,99.73,99.61,99.72,14200.0,87.79,87.8605,87.7548,87.8517,14200.0
2014-01-28 12:25:00,99.7,99.77,99.66,99.77,9700.0,87.834,87.8957,87.7988,87.8957,9700.0
2014-01-28 12:30:00,99.82,99.84,99.77,99.78,2400.0,87.9398,87.9574,87.8957,87.9045,2400.0
2014-01-28 12:35:00,99.78,99.78,99.64,99.71,5800.0,87.9045,87.9045,87.7812,87.8429,5800.0
2014-01-28 12:40:00,99.73,99.75,99.66,99.73,4800.0,87.8605,87.8781,87.7988,87.8605,4800.0
2014-01-28 12:45:00,99.82,99.83,99.57,99.6,7800.0,87.9398,87.9486,87.7195,87.7459,7800.0
2014-01-28 12:50:00,99.6,99.65,99.55,99.59,12000.0,87.7459,87.79,87.7019,87.7371,12000.0
2014-01-28 12:55:00,99.56,99.64,99.55,99.61,4400.0,87.7107,87.7812,87.7019,87.7548,4400.0
2014-01-28 13:00:00,99.62,99.69,99.61,99.64,3700.0,87.7636,87.8252,87.7548,87.7812,3700.0
2014-01-28 13:05:00,99.67,99.67,99.51,99.57,4900.0,87.8076,87.8076,87.6667,87.7195,4900.0
2014-01-28 13:10:00,99.58,99.66,99.58,99.65,1200.0,87.7283,87.7988,87.7283,87.79,1200.0
2014-01-28 13:15:00,99.66,99.78,99.66,99.72,6200.0,87.7988,87.9045,87.7988,87.8517,6200.0
2014-01-28 13:20:00,99.7,99.72,99.59,99.61,4900.0,87.834,87.8517,87.7371,87.7548,4900.0
2014-01-28 13:25:00,99.61,99.72,99.61,99.68,2600.0,87.7548,87.8517,87.7548,87.8164,2600.0
2014-01-28 13:30:00,99.71,99.75,99.63,99.67,4100.0,87.8429,87.8781,87.7724,87.8076,4100.0
2014-01-28 13:35:00,99.67,99.67,99.58,99.6,6800.0,87.8076,87.8076,87.7283,87.7459,6800.0
2014-01-28 13:40:00,99.66,99.71,99.62,99.64,8300.0,87.7988,87.8429,87.7636,87.7812,8300.0
2014-01-28 13:45:00,99.66,99.7,99.64,99.66,7100.0,87.7988,87.834,87.7812,87.7988,7100.0
2014-01-28 13:50:00,99.67,99.67,99.59,99.63,6100.0,87.8076,87.8076,87.7371,87.7724,6100.0
2014-01-28 13:55:00,99.63,99.7,99.63,99.66,6400.0,87.7724,87.834,87.7724,87.7988,6400.0
2014-01-28 14:00:00,99.67,99.68,99.61,99.64,6600.0,87.8076,87.8164,87.7548,87.7812,6600.0
2014-01-28 14:05:00,99.63,99.76,99.63,99.74,5600.0,87.7724,87.8869,87.7724,87.8693,5600.0
2014-01-28 14:10:00,99.73,99.8,99.73,99.78,5200.0,87.8605,87.9221,87.8605,87.9045,5200.0
2014-01-28 14:15:00,99.78,99.78,99.73,99.77,7300.0,87.9045,87.9045,87.8605,87.8957,7300.0
2014-01-28 14:20:00,99.76,99.88,99.73,99.87,35500.0,87.8869,87.9926,87.8605,87.9838,35500.0
2014-01-28 14:25:00,99.89,99.92,99.84,99.85,12900.0,88.0014,88.0279,87.9574,87.9662,12900.0
2014-01-28 14:30:00,99.84,99.94,99.84,99.93,7600.0,87.9574,88.0455,87.9574,88.0367,7600.0
2014-01-28 14:35:00,99.92,100.01,99.92,100.0,5900.0,88.0279,88.1071,88.0279,88.0983,5900.0
2014-01-28 14:40:00,100.0,100.05,99.95,99.96,8800.0,88.0983,88.1424,88.0543,88.0631,8800.0
2014-01-28 14:45:00,99.95,100.02,99.92,99.97,7900.0,88.0543,88.116,88.0279,88.0719,7900.0
2014-01-28 14:50:00,99.99,100.02,99.9,99.9,9400.0,88.0895,88.116,88.0102,88.0102,9400.0
2014-01-28 14:55:00,99.94,100.03,99.91,99.99,7600.0,88.0455,88.1248,88.019,88.0895,7600.0
2014-01-28 15:00:00,100.0,100.04,99.89,99.91,9100.0,88.0983,88.1336,88.0014,88.019,9100.0
2014-01-28 15:05:00,99.92,100.01,99.92,99.97,8300.0,88.0279,88.1071,88.0279,88.0719,8300.0
2014-01-28 15:10:00,100.0,100.04,99.97,100.0,7900.0,88.0983,88.1336,88.0719,88.0983,7900.0
2014-01-28 15:15:00,100.0,100.04,99.94,99.95,9200.0,88.0983,88.1336,88.0455,88.0543,9200.0
2014-01-28 15:20:00,99.96,100.07,99.96,99.97,12400.0,88.0631,88.16,88.0631,88.0719,12400.0
2014-01-28 15:25:00,99.98,100.03,99.95,99.99,13800.0,88.0807,88.1248,88.0543,88.0895,13800.0
2014-01-28 15:30:00,99.97,100.01,99.95,100.01,9900.0,88.0719,88.1071,88.0543,88.1071,9900.0
2014-01-28 15:35:00,100.0,100.01,99.95,99.98,8700.0,88.0983,88.1071,88.0543,88.0807,8700.0
2014-01-28 15:40:00,99.97,99.97,99.89,99.89,7300.0,88.0719,88.0719,88.0014,88.0014,7300.0
2014-01-28 15:45:00,99.88,99.93,99.85,99.87,11000.0,87.9926,88.0367,87.9662,87.9838,11000.0
2014-01-28 15:50:00,99.87,99.9,99.79,99.83,18500.0,87.9838,88.0102,87.9133,87.9486,18500.0
2014-01-28 15:55:00,99.82,99.9,99.77,99.85,31300.0,87.9398,88.0102,87.8957,87.9662,31300.0
2014-01-29 09:30:00,99.36,99.83,99.36,99.74,23200.0,87.5345,87.9486,87.5345,87.8693,23200.0
2014-01-29 09:35:00,99.77,99.77,99.25,99.41,14000.0,87.8957,87.8957,87.4376,87.5786,14000.0
2014-01-29 09:40:00,99.6,99.82,99.46,99.82,10700.0,87.7459,87.9398,87.6226,87.9398,10700.0
2014-01-29 09:45:00,99.77,100.14,99.7,100.14,51300.0,87.8957,88.2217,87.834,88.2217,51300.0
2014-01-29 09:50:00,100.15,100.29,100.02,100.29,13000.0,88.2305,88.3538,88.116,88.3538,13000.0
2014-01-29 09:55:00,100.23,100.27,100.12,100.2,14000.0,88.301,88.3362,88.2041,88.2745,14000.0
2014-01-29 10:00:00,100.19,100.37,99.99,100.1,78600.0,88.2657,88.4243,88.0895,88.1864,78600.0
2014-01-29 10:05:00,100.11,100.31,100.11,100.31,7800.0,88.1952,88.3714,88.1952,88.3714,7800.0
2014-01-29 10:10:00,100.31,100.32,100.01,100.1,7700.0,88.3714,88.3803,88.1071,88.1864,7700.0
2014-01-29 10:15:00,100.07,100.12,99.99,99.99,12800.0,88.16,88.2041,88.0895,88.0895,12800.0
2014-01-29 10:20:00,100.0,100.09,99.95,100.09,23200.0,88.0983,88.1776,88.0543,88.1776,23200.0
2014-01-29 10:25:00,100.09,100.09,99.99,100.05,17600.0,88.1776,88.1776,88.0895,88.1424,17600.0
2014-01-29 10:30:00,100.03,100.22,100.03,100.1,10000.0,88.1248,88.2922,88.1248,88.1864,10000.0
2014-01-29 10:35:00,100.09,100.1,100.0,100.1,7100.0,88.1776,88.1864,88.0983,88.1864,7100.0
2014-01-29 10:40:00,100.08,100.15,99.99,100.0,49200.0,88.1688,88.2305,88.0895,88.0983,49200.0
2014-01-29 10:45:00,100.05,100.12,99.99,100.12,12900.0,88.1424,88.2041,88.0895,88.2041,12900.0
2014-01-29 10:50:00,100.13,100.27,100.13,100.22,10600.0,88.2129,88.3362,88.2129,88.2922,10600.0
2014-01-29 10:55:00,100.22,100.25,100.18,100.22,11300.0,88.2922,88.3186,88.2569,88.2922,11300.0
2014-01-29 11:00:00,100.23,100.25,100.19,100.23,10400.0,88.301,88.3186,88.2657,88.301,10400.0
2014-01-29 11:05:00,100.24,100.25,100.2,100.23,15500.0,88.3098,88.3186,88.2745,88.301,15500.0
2014-01-29 11:10:00,100.24,100.28,100.23,100.27,13900.0,88.3098,88.345,88.301,88.3362,13900.0
2014-01-29 11:15:00,100.28,100.37,100.24,100.36,14800.0,88.345,88.4243,88.3098,88.4155,14800.0
2014-01-29 11:20:00,100.38,100.52,100.37,100.52,11200.0,88.4331,88.5564,88.4243,88.5564,11200.0
2014-01-29 11:25:00,100.52,100.7,100.5,100.66,17700.0,88.5564,88.715,88.5388,88.6798,17700.0
2014-01-29 11:30:00,100.65,100.72,100.6,100.62,13700.0,88.671,88.7326,88.6269,88.6445,13700.0
2014-01-29 11:35:00,100.63,100.65,100.57,100.58,10400.0,88.6534,88.671,88.6005,88.6093,10400.0
2014-01-29 11:40:00,100.58,100.62,100.36,100.36,9300.0,88.6093,88.6445,88.4155,88.4155,9300.0
2014-01-29 11:45:00,100.36,100.42,100.26,100.38,9300.0,88.4155,88.4683,88.3274,88.4331,9300.0
2014-01-29 11:50:00,100.37,100.47,100.33,100.43,13100.0,88.4243,88.5124,88.3891,88.4772,13100.0
2014-01-29 11:55:00,100.44,100.68,100.43,100.68,6600.0,88.486,88.6974,88.4772,88.6974,6600.0
2014-01-29 12:00:00,100.69,100.72,100.57,100.59,9600.0,88.7062,88.7326,88.6005,88.6181,9600.0
2014-01-29 12:05:00,100.57,100.58,100.35,100.36,7700.0,88.6005,88.6093,88.4067,88.4155,7700.0
2014-01-29 12:10:00,100.37,100.4,100.24,100.26,10100.0,88.4243,88.4507,88.3098,88.3274,10100.0
2014-01-29 12:15:00,100.27,100.41,100.27,100.35,7000.0,88.3362,88.4595,88.3362,88.4067,7000.0
2014-01-29 12:20:00,100.32,100.37,100.29,100.33,9300.0,88.3803,88.4243,88.3538,88.3891,9300.0
2014-01-29 12:25:00,100.33,100.43,100.32,100.4,416700.0,88.3891,88.4772,88.3803,88.4507,416700.0
2014-01-29 12:30:00,100.41,100.62,100.41,100.61,17400.0,88.4595,88.6445,88.4595,88.6357,17400.0
2014-01-29 12:35:00,100.61,100.61,100.5,100.5,11000.0,88.6357,88.6357,88.5388,88.5388,11000.0
2014-01-29 12:40:00,100.53,100.84,100.49,100.57,86100.0,88.5653,88.8384,88.53,88.6005,86100.0
2014-01-29 12:45:00,100.55,100.55,100.5,100.52,14800.0,88.5829,88.5829,88.5388,88.5564,14800.0
2014-01-29 12:50:00,100.51,100.55,100.5,100.54,7300.0,88.5476,88.5829,88.5388,88.5741,7300.0
2014-01-29 12:55:00,100.53,100.59,100.52,100.55,9600.0,88.5653,88.6181,88.5564,88.5829,9600.0
2014-01-29 13:00:00,100.55,100.56,100.51,100.52,5000.0,88.5829,88.5917,88.5476,88.5564,5000.0
2014-01-29 13:05:00,100.51,100.58,100.5,100.57,8600.0,88.5476,88.6093,88.5388,88.6005,8600.0
2014-01-29 13:10:00,100.56,100.69,100.52,100.69,8000.0,88.5917,88.7062,88.5564,88.7062,8000.0
2014-01-29 13:15:00,100.66,100.66,100.56,100.59,5200.0,88.6798,88.6798,88.5917,88.6181,5200.0
2014-01-29 13:20:00,100.57,100.6,100.56,100.6,4900.0,88.6005,88.6269,88.5917,88.6269,4900.0
2014-01-29 13:25:00,100.6,100.62,100.5,100.51,7300.0,88.6269,88.6445,88.5388,88.5476,7300.0
2014-01-29 13:30:00,100.5,100.53,100.45,100.53,5600.0,88.5388,88.5653,88.4948,88.5653,5600.0
2014-01-29 13:35:00,100.53,100.57,100.52,100.53,8300.0,88.5653,88.6005,88.5564,88.5653,8300.0
2014-01-29 13:40:00,100.52,100.52,100.38,100.39,8200.0,88.5564,88.5564,88.4331,88.4419,8200.0
2014-01-29 13:45:00,100.38,100.5,100.38,100.5,7500.0,88.4331,88.5388,88.4331,88.5388,7500.0
2014-01-29 13:50:00,100.5,100.54,100.44,100.51,6300.0,88.5388,88.5741,88.486,88.5476,6300.0
2014-01-29 13:55:00,100.53,100.64,100.52,100.55,6300.0,88.5653,88.6622,88.5564,88.5829,6300.0
2014-01-29 14:00:00,100.53,100.77,100.01,100.57,18000.0,88.5653,88.7767,88.1071,88.6005,18000.0
2014-01-29 14:05:00,100.5,100.5,99.97,100.21,11600.0,88.5388,88.5388,88.0719,88.2833,11600.0
2014-01-29 14:10:00,100.2,100.23,99.98,100.11,16500.0,88.2745,88.301,88.0807,88.1952,16500.0
2014-01-29 14:15:00,100.12,100.15,99.87,99.95,23000.0,88.2041,88.2305,87.9838,88.0543,23000.0
2014-01-29 14:20:00,99.97,100.14,99.97,100.14,23000.0,88.0719,88.2217,88.0719,88.2217,23000.0
2014-01-29 14:25:00,100.14,100.43,100.08,100.26,16500.0,88.2217,88.4772,88.1688,88.3274,16500.0
2014-01-29 14:30:00,100.27,100.5,100.26,100.5,9500.0,88.3362,88.5388,88.3274,88.5388,9500.0
2014-01-29 14:35:00,100.53,100.55,100.35,100.46,16700.0,88.5653,88.5829,88.4067,88.5036,16700.0
2014-01-29 14:40:00,100.46,100.51,100.37,100.51,44700.0,88.5036,88.5476,88.4243,88.5476,44700.0
2014-01-29 14:45:00,100.51,100.54,100.43,100.45,27400.0,88.5476,88.5741,88.4772,88.4948,27400.0
2014-01-29 14:50:00,100.45,100.58,100.45,100.45,11500.0,88.4948,88.6093,88.4948,88.4948,11500.0
2014-01-29 14:55:00,100.45,100.49,100.33,100.34,36500.0,88.4948,88.53,88.3891,88.3979,36500.0
2014-01-29 15:00:00,100.34,100.43,100.28,100.3,33400.0,88.3979,88.4772,88.345,88.3626,33400.0
2014-01-29 15:05:00,100.26,100.26,100.06,100.15,10700.0,88.3274,88.3274,88.1512,88.2305,10700.0
2014-01-29 15:10:00,100.16,100.16,99.99,100.04,23900.0,88.2393,88.2393,88.0895,88.1336,23900.0
2014-01-29 15:15:00,100.04,100.13,99.99,100.0,21900.0,88.1336,88.2129,88.0895,88.0983,21900.0
2014-01-29 15:20:00,100.0,100.14,99.99,100.11,27100.0,88.0983,88.2217,88.0895,88.1952,27100.0
2014-01-29 15:25:00,100.11,100.11,99.99,100.01,34700.0,88.1952,88.1952,88.0895,88.1071,34700.0
2014-01-29 15:30:00,100.0,100.09,99.99,100.01,41800.0,88.0983,88.1776,88.0895,88.1071,41800.0
2014-01-29 15:35:00,100.02,100.29,100.0,100.26,20900.0,88.116,88.3538,88.0983,88.3274,20900.0
2014-01-29 15:40:00,100.25,100.31,100.15,100.31,21300.0,88.3186,88.3714,88.2305,88.3714,21300.0
2014-01-29 15:45:00,100.33,100.48,100.32,100.33,21300.0,88.3891,88.5212,88.3803,88.3891,21300.0
2014-01-29 15:50:00,100.31,100.34,100.21,100.3,29700.0,88.3714,88.3979,88.2833,88.3626,29700.0
2014-01-29 15:55:00,100.28,100.3,100.19,100.24,52700.0,88.345,88.3626,88.2657,88.3098,52700.0
2014-01-30 09:30:00,100.71,100.84,100.59,100.74,27800.0,88.7238,88.8384,88.6181,88.7503,27800.0
2014-01-30 09:35:00,100.62,100.81,100.6,100.63,18300.0,88.6445,88.8119,88.6269,88.6534,18300.0
2014-01-30 09:40:00,100.63,100.63,100.3,100.32,13500.0,88.6534,88.6534,88.3626,88.3803,13500.0
2014-01-30 09:45:00,100.31,100.46,100.1,100.38,17100.0,88.3714,88.5036,88.1864,88.4331,17100.0
2014-01-30 09:50:00,100.38,100.54,100.38,100.42,12300.0,88.4331,88.5741,88.4331,88.4683,12300.0
2014-01-30 09:55:00,100.42,100.56,100.36,100.36,83800.0,88.4683,88.5917,88.4155,88.4155,83800.0
2014-01-30 10:00:00,100.34,100.78,100.32,100.7,17200.0,88.3979,88.7855,88.3803,88.715,17200.0
2014-01-30 10:05:00,100.75,100.8,100.61,100.7,8700.0,88.7591,88.8031,88.6357,88.715,8700.0
2014-01-30 10:10:00,100.65,100.79,100.57,100.71,14700.0,88.671,88.7943,88.6005,88.7238,14700.0
2014-01-30 10:15:00,100.7,100.8,100.57,100.78,15100.0,88.715,88.8031,88.6005,88.7855,15100.0
2014-01-30 10:20:00,100.76,100.84,100.73,100.83,13200.0,88.7679,88.8384,88.7415,88.8296,13200.0
2014-01-30 10:25:00,100.83,100.97,100.79,100.85,22600.0,88.8296,88.9529,88.7943,88.8472,22600.0
2014-01-30 10:30:00,100.84,100.98,100.84,100.98,4300.0,88.8384,88.9617,88.8384,88.9617,4300.0
2014-01-30 10:35:00,100.99,101.17,100.99,101.13,10000.0,88.9705,89.1291,88.9705,89.0938,10000.0
2014-01-30 10:40:00,101.14,101.15,101.0,101.1,7500.0,89.1027,89.1115,88.9793,89.0674,7500.0
2014-01-30 10:45:00,101.05,101.11,100.96,101.0,14400.0,89.0234,89.0762,88.9441,88.9793,14400.0
2014-01-30 10:50:00,100.94,101.06,100.91,101.0,12400.0,88.9265,89.0322,88.9,88.9793,12400.0
2014-01-30 10:55:00,101.02,101.04,100.95,100.99,5000.0,88.9969,89.0146,88.9353,88.9705,5000.0
2014-01-30 11:00:00,101.02,101.02,100.9,100.97,8000.0,88.9969,88.9969,88.8912,88.9529,8000.0
2014-01-30 11:05:00,100.98,101.03,100.87,101.01,19200.0,88.9617,89.0057,88.8648,88.9881,19200.0
2014-01-30 11:10:00,101.01,101.06,100.94,101.02,9400.0,88.9881,89.0322,88.9265,88.9969,9400.0
2014-01-30 11:15:00,101.01,101.12,101.01,101.1,6700.0,88.9881,89.085,88.9881,89.0674,6700.0
2014-01-30 11:20:00,101.09,101.18,101.09,101.1,9300.0,89.0586,89.1379,89.0586,89.0674,9300.0
2014-01-30 11:25:00,101.07,101.1,101.01,101.07,6300.0,89.041,89.0674,88.9881,89.041,6300.0
2014-01-30 11:30:00,101.08,101.25,101.07,101.08,13100.0,89.0498,89.1996,89.041,89.0498,13100.0
2014-01-30 11:35:00,101.08,101.2,101.08,101.19,4200.0,89.0498,89.1555,89.0498,89.1467,4200.0
2014-01-30 11:40:00,101.18,101.35,101.18,101.25,3800.0,89.1379,89.2877,89.1379,89.1996,3800.0
2014-01-30 11:45:00,101.24,101.39,101.22,101.39,6200.0,89.1908,89.3229,89.1731,89.3229,6200.0
2014-01-30 11:50:00,101.37,101.45,101.32,101.39,7000.0,89.3053,89.3758,89.2612,89.3229,7000.0
2014-01-30 11:55:00,101.39,101.45,101.31,101.34,5300.0,89.3229,89.3758,89.2524,89.2789,5300.0
2014-01-30 12:00:00,101.34,101.38,101.22,101.35,23900.0,89.2789,89.3141,89.1731,89.2877,23900.0
2014-01-30 12:05:00,101.33,101.33,101.19,101.21,30200.0,89.27,89.27,89.1467,89.1643,30200.0
2014-01-30 12:10:00,101.21,101.39,101.21,101.38,8800.0,89.1643,89.3229,89.1643,89.3141,8800.0
2014-01-30 12:15:00,101.38,101.41,101.32,101.39,6900.0,89.3141,89.3405,89.2612,89.3229,6900.0
2014-01-30 12:20:00,101.39,101.47,101.39,101.46,5000.0,89.3229,89.3934,89.3229,89.3846,5000.0
2014-01-30 12:25:00,101.44,101.45,101.3,101.32,5800.0,89.367,89.3758,89.2436,89.2612,5800.0
2014-01-30 12:30:00,101.31,101.37,101.28,101.31,5000.0,89.2524,89.3053,89.226,89.2524,5000.0
2014-01-30 12:35:00,101.35,101.42,101.33,101.36,10200.0,89.2877,89.3493,89.27,89.2965,10200.0
2014-01-30 12:40:00,101.37,101.47,101.37,101.41,9300.0,89.3053,89.3934,89.3053,89.3405,9300.0
2014-01-30 12:45:00,101.42,101.5,101.38,101.5,15700.0,89.3493,89.4198,89.3141,89.4198,15700.0
2014-01-30 12:50:00,101.48,101.53,101.47,101.48,6500.0,89.4022,89.4462,89.3934,89.4022,6500.0
2014-01-30 12:55:00,101.49,101.6,101.48,101.59,9900.0,89.411,89.5079,89.4022,89.4991,9900.0
2014-01-30 13:00:00,101.57,101.58,101.48,101.5,5200.0,89.4815,89.4903,89.4022,89.4198,5200.0
2014-01-30 13:05:00,101.5,101.5,101.42,101.43,5200.0,89.4198,89.4198,89.3493,89.3581,5200.0
2014-01-30 13:10:00,101.41,101.42,101.36,101.37,4800.0,89.3405,89.3493,89.2965,89.3053,4800.0
2014-01-30 13:15:00,101.36,101.42,101.36,101.42,4700.0,89.2965,89.3493,89.2965,89.3493,4700.0
2014-01-30 13:20:00,101.41,101.46,101.41,101.42,4000.0,89.3405,89.3846,89.3405,89.3493,4000.0
2014-01-30 13:25:00,101.41,101.49,101.4,101.46,3900.0,89.3405,89.411,89.3317,89.3846,3900.0
2014-01-30 13:30:00,101.43,101.43,101.34,101.35,4300.0,89.3581,89.3581,89.2789,89.2877,4300.0
2014-01-30 13:35:00,101.33,101.38,101.32,101.37,6600.0,89.27,89.3141,89.2612,89.3053,6600.0
2014-01-30 13:40:00,101.34,101.37,101.3,101.37,6500.0,89.2789,89.3053,89.2436,89.3053,6500.0
2014-01-30 13:45:00,101.37,101.37,101.3,101.35,4900.0,89.3053,89.3053,89.2436,89.2877,4900.0
2014-01-30 13:50:00,101.32,101.36,101.24,101.25,5700.0,89.2612,89.2965,89.1908,89.1996,5700.0
2014-01-30 13:55:00,101.22,101.25,101.2,101.21,4200.0,89.1731,89.1996,89.1555,89.1643,4200.0
2014-01-30 14:00:00,101.2,101.21,101.11,101.12,4500.0,89.1555,89.1643,89.0762,89.085,4500.0
2014-01-30 14:05:00,101.12,101.15,101.02,101.06,4000.0,89.085,89.1115,88.9969,89.0322,4000.0
2014-01-30 14:10:00,101.03,101.08,101.01,101.01,3700.0,89.0057,89.0498,88.9881,88.9881,3700.0
2014-01-30 14:15:00,101.02,101.09,100.99,101.06,10500.0,88.9969,89.0586,88.9705,89.0322,10500.0
2014-01-30 14:20:00,101.05,101.13,101.05,101.11,5000.0,89.0234,89.0938,89.0234,89.0762,5000.0
2014-01-30 14:25:00,101.12,101.17,101.07,101.17,6900.0,89.085,89.1291,89.041,89.1291,6900.0
2014-01-30 14:30:00,101.16,101.26,101.15,101.2,11900.0,89.1203,89.2084,89.1115,89.1555,11900.0
2014-01-30 14:35:00,101.21,101.24,101.16,101.23,18700.0,89.1643,89.1908,89.1203,89.1819,18700.0
2014-01-30 14:40:00,101.23,101.28,101.18,101.26,16800.0,89.1819,89.226,89.1379,89.2084,16800.0
2014-01-30 14:45:00,101.24,101.24,101.03,101.03,10300.0,89.1908,89.1908,89.0057,89.0057,10300.0
2014-01-30 14:50:00,101.06,101.17,101.06,101.14,7700.0,89.0322,89.1291,89.0322,89.1027,7700.0
2014-01-30 14:55:00,101.12,101.14,101.07,101.09,7900.0,89.085,89.1027,89.041,89.0586,7900.0
2014-01-30 15:00:00,101.08,101.18,101.08,101.15,16200.0,89.0498,89.1379,89.0498,89.1115,16200.0
2014-01-30 15:05:00,101.16,101.18,101.11,101.12,11300.0,89.1203,89.1379,89.0762,89.085,11300.0
2014-01-30 15:10:00,101.12,101.21,101.12,101.2,20000.0,89.085,89.1643,89.085,89.1555,20000.0
2014-01-30 15:15:00,101.2,101.26,101.18,101.18,13400.0,89.1555,89.2084,89.1379,89.1379,13400.0
2014-01-30 15:20:00,101.19,101.2,101.09,101.14,19200.0,89.1467,89.1555,89.0586,89.1027,19200.0
2014-01-30 15:25:00,101.15,101.17,101.03,101.17,23500.0,89.1115,89.1291,89.0057,89.1291,23500.0
2014-01-30 15:30:00,101.18,101.18,101.03,101.03,19000.0,89.1379,89.1379,89.0057,89.0057,19000.0
2014-01-30 15:35:00,101.03,101.1,101.03,101.05,25400.0,89.0057,89.0674,89.0057,89.0234,25400.0
2014-01-30 15:40:00,101.08,101.08,101.02,101.05,20500.0,89.0498,89.0498,88.9969,89.0234,20500.0
2014-01-30 15:45:00,101.06,101.08,100.9,100.91,17800.0,89.0322,89.0498,88.8912,88.9,17800.0
2014-01-30 15:50:00,100.93,101.04,100.93,101.0,45500.0,88.9177,89.0146,88.9177,88.9793,45500.0
2014-01-30 15:55:00,101.0,101.02,100.83,100.83,84000.0,88.9793,88.9969,88.8296,88.8296,84000.0
2014-01-31 09:30:00,99.46,99.83,99.23,99.83,11800.0,87.6226,87.9486,87.42,87.9486,11800.0
2014-01-31 09:35:00,99.93,99.94,99.76,99.79,14900.0,88.0367,88.0455,87.8869,87.9133,14900.0
2014-01-31 09:40:00,99.79,99.97,99.59,99.9,9800.0,87.9133,88.0719,87.7371,88.0102,9800.0
2014-01-31 09:45:00,99.91,100.14,99.57,99.96,11600.0,88.019,88.2217,87.7195,88.0631,11600.0
2014-01-31 09:50:00,99.97,99.97,99.69,99.69,21100.0,88.0719,88.0719,87.8252,87.8252,21100.0
2014-01-31 09:55:00,99.66,99.75,99.57,99.68,9400.0,87.7988,87.8781,87.7195,87.8164,9400.0
2014-01-31 10:00:00,99.63,99.99,99.58,99.89,15200.0,87.7724,88.0895,87.7283,88.0014,15200.0
2014-01-31 10:05:00,99.89,99.93,99.84,99.91,11600.0,88.0014,88.0367,87.9574,88.019,11600.0
2014-01-31 10:10:00,99.91,99.96,99.86,99.88,7800.0,88.019,88.0631,87.975,87.9926,7800.0
2014-01-31 10:15:00,99.86,99.95,99.77,99.82,11700.0,87.975,88.0543,87.8957,87.9398,11700.0
2014-01-31 10:20:00,99.78,99.92,99.78,99.83,15900.0,87.9045,88.0279,87.9045,87.9486,15900.0
2014-01-31 10:25:00,99.83,99.83,99.69,99.72,7100.0,87.9486,87.9486,87.8252,87.8517,7100.0
2014-01-31 10:30:00,99.74,99.8,99.65,99.69,8500.0,87.8693,87.9221,87.79,87.8252,8500.0
2014-01-31 10:35:00,99.69,99.82,99.66,99.82,9000.0,87.8252,87.9398,87.7988,87.9398,9000.0
2014-01-31 10:40:00,99.8,99.95,99.76,99.85,25300.0,87.9221,88.0543,87.8869,87.9662,25300.0
2014-01-31 10:45:00,99.85,99.98,99.85,99.98,5800.0,87.9662,88.0807,87.9662,88.0807,5800.0
2014-01-31 10:50:00,100.0,100.18,100.0,100.03,8200.0,88.0983,88.2569,88.0983,88.1248,8200.0
2014-01-31 10:55:00,100.03,100.03,99.91,100.0,15600.0,88.1248,88.1248,88.019,88.0983,15600.0
2014-01-31 11:00:00,99.99,100.17,99.96,100.17,6100.0,88.0895,88.2481,88.0631,88.2481,6100.0
2014-01-31 11:05:00,100.19,100.5,100.19,100.5,9400.0,88.2657,88.5388,88.2657,88.5388,9400.0
2014-01-31 11:10:00,100.48,100.48,100.32,100.36,7600.0,88.5212,88.5212,88.3803,88.4155,7600.0
2014-01-31 11:15:00,100.43,100.52,100.26,100.3,4700.0,88.4772,88.5564,88.3274,88.3626,4700.0
2014-01-31 11:20:00,100.25,100.51,100.23,100.51,10000.0,88.3186,88.5476,88.301,88.5476,10000.0
2014-01-31 11:25:00,100.49,100.68,100.41,100.68,6900.0,88.53,88.6974,88.4595,88.6974,6900.0
2014-01-31 11:30:00,100.67,100.75,100.57,100.62,10500.0,88.6886,88.7591,88.6005,88.6445,10500.0
2014-01-31 11:35:00,100.62,100.62,100.42,100.54,7300.0,88.6445,88.6445,88.4683,88.5741,7300.0
2014-01-31 11:40:00,100.5,100.59,100.43,100.47,8700.0,88.5388,88.6181,88.4772,88.5124,8700.0
2014-01-31 11:45:00,100.48,100.56,100.32,100.33,13400.0,88.5212,88.5917,88.3803,88.3891,13400.0
2014-01-31 11:50:00,100.39,100.43,100.29,100.4,5600.0,88.4419,88.4772,88.3538,88.4507,5600.0
2014-01-31 11:55:00,100.42,100.49,100.4,100.46,4900.0,88.4683,88.53,88.4507,88.5036,4900.0
2014-01-31 12:00:00,100.47,100.66,100.47,100.57,4900.0,88.5124,88.6798,88.5124,88.6005,4900.0
2014-01-31 12:05:00,100.55,100.61,100.51,100.61,3400.0,88.5829,88.6357,88.5476,88.6357,3400.0
2014-01-31 12:10:00,100.63,100.64,100.47,100.47,5200.0,88.6534,88.6622,88.5124,88.5124,5200.0
2014-01-31 12:15:00,100.43,100.51,100.42,100.49,4400.0,88.4772,88.5476,88.4683,88.53,4400.0
2014-01-31 12:20:00,100.5,100.5,100.39,100.39,2900.0,88.5388,88.5388,88.4419,88.4419,2900.0
2014-01-31 12:25:00,100.42,100.42,100.25,100.34,5600.0,88.4683,88.4683,88.3186,88.3979,5600.0
2014-01-31 12:30:00,100.34,100.34,100.16,100.21,3600.0,88.3979,88.3979,88.2393,88.2833,3600.0
2014-01-31 12:35:00,100.2,100.21,100.12,100.2,5500.0,88.2745,88.2833,88.2041,88.2745,5500.0
2014-01-31 12:40:00,100.14,100.24,100.08,100.21,4000.0,88.2217,88.3098,88.1688,88.2833,4000.0
2014-01-31 12:45:00,100.23,100.36,100.22,100.33,9900.0,88.301,88.4155,88.2922,88.3891,9900.0
2014-01-31 12:50:00,100.37,100.49,100.32,100.48,12600.0,88.4243,88.53,88.3803,88.5212,12600.0
2014-01-31 12:55:00,100.48,100.49,100.43,100.44,5600.0,88.5212,88.53,88.4772,88.486,5600.0
2014-01-31 13:00:00,100.44,100.49,100.38,100.47,6000.0,88.486,88.53,88.4331,88.5124,6000.0
2014-01-31 13:05:00,100.43,100.43,100.2,100.27,3100.0,88.4772,88.4772,88.2745,88.3362,3100.0
2014-01-31 13:10:00,100.31,100.31,100.22,100.22,4000.0,88.3714,88.3714,88.2922,88.2922,4000.0
2014-01-31 13:15:00,100.29,100.29,100.09,100.09,4500.0,88.3538,88.3538,88.1776,88.1776,4500.0
2014-01-31 13:20:00,100.09,100.16,100.09,100.16,4800.0,88.1776,88.2393,88.1776,88.2393,4800.0
2014-01-31 13:25:00,100.15,100.19,100.07,100.1,4800.0,88.2305,88.2657,88.16,88.1864,4800.0
2014-01-31 13:30:00,100.11,100.28,100.11,100.17,3300.0,88.1952,88.345,88.1952,88.2481,3300.0
2014-01-31 13:35:00,100.21,100.26,100.2,100.24,1800.0,88.2833,88.3274,88.2745,88.3098,1800.0
2014-01-31 13:40:00,100.24,100.37,100.23,100.3,2500.0,88.3098,88.4243,88.301,88.3626,2500.0
2014-01-31 13:45:00,100.35,100.51,100.26,100.46,3200.0,88.4067,88.5476,88.3274,88.5036,3200.0
2014-01-31 13:50:00,100.46,100.58,100.45,100.58,3900.0,88.5036,88.6093,88.4948,88.6093,3900.0
2014-01-31 13:55:00,100.61,100.63,100.55,100.55,2500.0,88.6357,88.6534,88.5829,88.5829,2500.0
2014-01-31 14:00:00,100.59,100.66,100.58,100.65,1800.0,88.6181,88.6798,88.6093,88.671,1800.0
2014-01-31 14:05:00,100.61,100.65,100.55,100.64,1900.0,88.6357,88.671,88.5829,88.6622,1900.0
2014-01-31 14:10:00,100.62,100.62,100.46,100.48,4600.0,88.6445,88.6445,88.5036,88.5212,4600.0
2014-01-31 14:15:00,100.43,100.52,100.4,100.49,5300.0,88.4772,88.5564,88.4507,88.53,5300.0
2014-01-31 14:20:00,100.5,100.52,100.47,100.49,2200.0,88.5388,88.5564,88.5124,88.53,2200.0
2014-01-31 14:25:00,100.52,100.61,100.51,100.58,8400.0,88.5564,88.6357,88.5476,88.6093,8400.0
2014-01-31 14:30:00,100.57,100.57,100.21,100.21,36700.0,88.6005,88.6005,88.2833,88.2833,36700.0
2014-01-31 14:35:00,100.25,100.63,100.22,100.6,37800.0,88.3186,88.6534,88.2922,88.6269,37800.0
2014-01-31 14:40:00,100.6,100.81,100.54,100.81,14900.0,88.6269,88.8119,88.5741,88.8119,14900.0
2014-01-31 14:45:00,100.81,100.81,100.74,100.75,6300.0,88.8119,88.8119,88.7503,88.7591,6300.0
2014-01-31 14:50:00,100.75,101.02,100.75,100.86,41400.0,88.7591,88.9969,88.7591,88.856,41400.0
2014-01-31 14:55:00,100.89,100.9,100.79,100.83,13500.0,88.8824,88.8912,88.7943,88.8296,13500.0
2014-01-31 15:00:00,100.81,100.92,100.71,100.89,23800.0,88.8119,88.9088,88.7238,88.8824,23800.0
2014-01-31 15:05:00,100.89,100.89,100.72,100.72,7800.0,88.8824,88.8824,88.7326,88.7326,7800.0
2014-01-31 15:10:00,100.77,100.78,100.71,100.77,8200.0,88.7767,88.7855,88.7238,88.7767,8200.0
2014-01-31 15:15:00,100.75,100.83,100.74,100.8,21200.0,88.7591,88.8296,88.7503,88.8031,21200.0
2014-01-31 15:20:00,100.78,100.86,100.78,100.85,24200.0,88.7855,88.856,88.7855,88.8472,24200.0
2014-01-31 15:25:00,100.85,100.87,100.81,100.81,13000.0,88.8472,88.8648,88.8119,88.8119,13000.0
2014-01-31 15:30:00,100.81,100.85,100.78,100.81,16500.0,88.8119,88.8472,88.7855,88.8119,16500.0
2014-01-31 15:35:00,100.82,100.85,100.73,100.78,15700.0,88.8207,88.8472,88.7415,88.7855,15700.0
2014-01-31 15:40:00,100.77,100.81,100.69,100.74,14400.0,88.7767,88.8119,88.7062,88.7503,14400.0
2014-01-31 15:45:00,100.74,100.76,100.52,100.6,20200.0,88.7503,88.7679,88.5564,88.6269,20200.0
2014-01-31 15:50:00,100.61,100.66,100.59,100.6,25500.0,88.6357,88.6798,88.6181,88.6269,25500.0
2014-01-31 15:55:00,100.61,100.65,100.41,100.54,68500.0,88.6357,88.671,88.4595,88.5741,68500.0
2014-02-03 09:30:00,100.29,100.74,100.29,100.56,25400.0,88.3538,88.7503,88.3538,88.5917,25400.0
2014-02-03 09:35:00,100.56,101.15,100.49,101.12,18900.0,88.5917,89.1115,88.53,89.085,18900.0
2014-02-03 09:40:00,101.09,101.16,100.9,100.99,12900.0,89.0586,89.1203,88.8912,88.9705,12900.0
2014-02-03 09:45:00,101.05,101.05,100.64,100.7,11100.0,89.0234,89.0234,88.6622,88.715,11100.0
2014-02-03 09:50:00,100.67,101.11,100.66,101.11,13900.0,88.6886,89.0762,88.6798,89.0762,13900.0
2014-02-03 09:55:00,101.13,101.27,101.08,101.19,14400.0,89.0938,89.2172,89.0498,89.1467,14400.0
2014-02-03 10:00:00,101.13,101.16,100.67,100.67,29800.0,89.0938,89.1203,88.6886,88.6886,29800.0
2014-02-03 10:05:00,100.72,101.1,100.72,100.96,23300.0,88.7326,89.0674,88.7326,88.9441,23300.0
2014-02-03 10:10:00,100.92,100.92,100.18,100.28,23100.0,88.9088,88.9088,88.2569,88.345,23100.0
2014-02-03 10:15:00,100.28,100.32,100.08,100.11,10100.0,88.345,88.3803,88.1688,88.1952,10100.0
2014-02-03 10:20:00,100.1,100.25,100.07,100.12,13200.0,88.1864,88.3186,88.16,88.2041,13200.0
2014-02-03 10:25:00,100.1,100.15,99.98,100.15,9900.0,88.1864,88.2305,88.0807,88.2305,9900.0
2014-02-03 10:30:00,100.15,100.15,99.99,100.02,6700.0,88.2305,88.2305,88.0895,88.116,6700.0
2014-02-03 10:35:00,100.06,100.3,100.02,100.3,5800.0,88.1512,88.3626,88.116,88.3626,5800.0
2014-02-03 10:40:00,100.29,100.38,100.24,100.38,5000.0,88.3538,88.4331,88.3098,88.4331,5000.0
2014-02-03 10:45:00,100.37,100.38,100.27,100.3,5900.0,88.4243,88.4331,88.3362,88.3626,5900.0
2014-02-03 10:50:00,100.23,100.36,100.11,100.12,8000.0,88.301,88.4155,88.1952,88.2041,8000.0
2014-02-03 10:55:00,100.07,100.17,100.03,100.07,7100.0,88.16,88.2481,88.1248,88.16,7100.0
2014-02-03 11:00:00,100.04,100.09,99.94,99.95,12700.0,88.1336,88.1776,88.0455,88.0543,12700.0
2014-02-03 11:05:00,99.91,99.98,99.83,99.89,6900.0,88.019,88.0807,87.9486,88.0014,6900.0
2014-02-03 11:10:00,99.9,99.94,99.74,99.76,13400.0,88.0102,88.0455,87.8693,87.8869,13400.0
2014-02-03 11:15:00,99.74,99.91,99.7,99.8,12400.0,87.8693,88.019,87.834,87.9221,12400.0
2014-02-03 11:20:00,99.79,99.9,99.75,99.84,7000.0,87.9133,88.0102,87.8781,87.9574,7000.0
2014-02-03 11:25:00,99.79,99.95,99.79,99.84,7700.0,87.9133,88.0543,87.9133,87.9574,7700.0
2014-02-03 11:30:00,99.81,100.01,99.79,99.94,9400.0,87.9309,88.1071,87.9133,88.0455,9400.0
2014-02-03 11:35:00,99.94,99.94,99.75,99.77,6600.0,88.0455,88.0455,87.8781,87.8957,6600.0
2014-02-03 11:40:00,99.78,99.94,99.74,99.75,7400.0,87.9045,88.0455,87.8693,87.8781,7400.0
2014-02-03 11:45:00,99.72,99.72,99.54,99.65,13800.0,87.8517,87.8517,87.6931,87.79,13800.0
2014-02-03 11:50:00,99.65,99.72,99.59,99.72,8400.0,87.79,87.8517,87.7371,87.8517,8400.0
2014-02-03 11:55:00,99.71,99.78,99.58,99.69,20800.0,87.8429,87.9045,87.7283,87.8252,20800.0
2014-02-03 12:00:00,99.68,99.69,99.58,99.63,14700.0,87.8164,87.8252,87.7283,87.7724,14700.0
2014-02-03 12:05:00,99.58,99.72,99.56,99.63,8900.0,87.7283,87.8517,87.7107,87.7724,8900.0
2014-02-03 12:10:00,99.63,99.7,99.57,99.65,16100.0,87.7724,87.834,87.7195,87.79,16100.0
2014-02-03 12:15:00,99.65,99.67,99.46,99.61,9000.0,87.79,87.8076,87.6226,87.7548,9000.0
2014-02-03 12:20:00,99.61,99.62,99.5,99.58,15200.0,87.7548,87.7636,87.6578,87.7283,15200.0
2014-02-03 12:25:00,99.6,99.67,99.54,99.62,6300.0,87.7459,87.8076,87.6931,87.7636,6300.0
2014-02-03 12:30:00,99.62,99.81,99.61,99.75,7000.0,87.7636,87.9309,87.7548,87.8781,7000.0
2014-02-03 12:35:00,99.72,99.73,99.45,99.54,13200.0,87.8517,87.8605,87.6138,87.6931,13200.0
2014-02-03 12:40:00,99.5,99.56,99.45,99.5,9800.0,87.6578,87.7107,87.6138,87.6578,9800.0
2014-02-03 12:45:00,99.52,99.52,99.39,99.47,9600.0,87.6755,87.6755,87.5609,87.6314,9600.0
2014-02-03 12:50:00,99.44,99.44,99.27,99.34,19500.0,87.605,87.605,87.4552,87.5169,19500.0
2014-02-03 12:55:00,99.35,99.36,99.12,99.12,17600.0,87.5257,87.5345,87.3231,87.3231,17600.0
2014-02-03 13:00:00,99.13,99.25,99.01,99.03,9000.0,87.3319,87.4376,87.2262,87.2438,9000.0
2014-02-03 13:05:00,99.01,99.06,98.85,98.9,12500.0,87.2262,87.2702,87.0852,87.1293,12500.0
2014-02-03 13:10:00,98.94,99.03,98.91,98.92,10300.0,87.1645,87.2438,87.1381,87.1469,10300.0
2014-02-03 13:15:00,98.92,98.94,98.7,98.72,16500.0,87.1469,87.1645,86.9531,86.9707,16500.0
2014-02-03 13:20:00,98.69,98.75,98.58,98.61,24300.0,86.9442,86.9971,86.8473,86.8738,24300.0
2014-02-03 13:25:00,98.59,98.73,98.51,98.61,16500.0,86.8561,86.9795,86.7857,86.8738,16500.0
2014-02-03 13:30:00,98.59,98.79,98.51,98.79,17800.0,86.8561,87.0323,86.7857,87.0323,17800.0
2014-02-03 13:35:00,98.77,98.81,98.64,98.65,13800.0,87.0147,87.05,86.9002,86.909,13800.0
2014-02-03 13:40:00,98.65,98.79,98.61,98.74,10300.0,86.909,87.0323,86.8738,86.9883,10300.0
2014-02-03 13:45:00,98.74,98.74,98.45,98.53,18500.0,86.9883,86.9883,86.7328,86.8033,18500.0
2014-02-03 13:50:00,98.55,98.57,98.4,98.43,20600.0,86.8209,86.8385,86.6888,86.7152,20600.0
2014-02-03 13:55:00,98.43,98.56,98.41,98.44,18000.0,86.7152,86.8297,86.6976,86.724,18000.0
2014-02-03 14:00:00,98.41,98.53,98.35,98.42,20500.0,86.6976,86.8033,86.6447,86.7064,20500.0
2014-02-03 14:05:00,98.4,98.5,98.36,98.43,16500.0,86.6888,86.7769,86.6535,86.7152,16500.0
2014-02-03 14:10:00,98.43,98.49,98.38,98.49,12500.0,86.7152,86.7681,86.6711,86.7681,12500.0
2014-02-03 14:15:00,98.47,98.62,98.44,98.61,11600.0,86.7504,86.8826,86.724,86.8738,11600.0
2014-02-03 14:20:00,98.58,98.59,98.48,98.51,17600.0,86.8473,86.8561,86.7592,86.7857,17600.0
2014-02-03 14:25:00,98.5,98.53,98.4,98.5,13900.0,86.7769,86.8033,86.6888,86.7769,13900.0
2014-02-03 14:30:00,98.49,98.55,98.35,98.35,13700.0,86.7681,86.8209,86.6447,86.6447,13700.0
2014-02-03 14:35:00,98.36,98.47,98.31,98.39,17800.0,86.6535,86.7504,86.6095,86.68,17800.0
2014-02-03 14:40:00,98.42,98.44,98.25,98.3,20300.0,86.7064,86.724,86.5566,86.6007,20300.0
2014-02-03 14:45:00,98.27,98.29,98.19,98.2,15000.0,86.5742,86.5919,86.5038,86.5126,15000.0
2014-02-03 14:50:00,98.22,98.28,98.03,98.03,15400.0,86.5302,86.583,86.3628,86.3628,15400.0
2014-02-03 14:55:00,98.02,98.08,97.88,97.93,16900.0,86.354,86.4068,86.2307,86.2747,16900.0
2014-02-03 15:00:00,97.92,98.18,97.9,98.04,18200.0,86.2659,86.4949,86.2483,86.3716,18200.0
2014-02-03 15:05:00,98.06,98.09,97.98,98.0,20600.0,86.3892,86.4157,86.3188,86.3364,20600.0
2014-02-03 15:10:00,98.0,98.07,97.87,98.07,19100.0,86.3364,86.398,86.2218,86.398,19100.0
2014-02-03 15:15:00,98.11,98.22,98.01,98.13,21500.0,86.4333,86.5302,86.3452,86.4509,21500.0
2014-02-03 15:20:00,98.15,98.17,98.05,98.1,32100.0,86.4685,86.4861,86.3804,86.4245,32100.0
2014-02-03 15:25:00,98.11,98.27,98.05,98.21,23800.0,86.4333,86.5742,86.3804,86.5214,23800.0
2014-02-03 15:30:00,98.21,98.29,98.13,98.21,20900.0,86.5214,86.5919,86.4509,86.5214,20900.0
2014-02-03 15:35:00,98.23,98.3,98.2,98.24,27700.0,86.539,86.6007,86.5126,86.5478,27700.0
2014-02-03 15:40:00,98.26,98.33,98.19,98.23,26400.0,86.5654,86.6271,86.5038,86.539,26400.0
2014-02-03 15:45:00,98.21,98.22,98.01,98.05,34500.0,86.5214,86.5302,86.3452,86.3804,34500.0
2014-02-03 15:50:00,98.06,98.1,98.0,98.1,42100.0,86.3892,86.4245,86.3364,86.4245,42100.0
2014-02-03 15:55:00,98.08,98.15,97.95,98.06,91600.0,86.4068,86.4685,86.2923,86.3892,91600.0
2014-02-04 09:30:00,98.95,99.09,98.25,98.25,43100.0,87.1733,87.2966,86.5566,86.5566,43100.0
2014-02-04 09:35:00,98.32,98.41,98.16,98.2,24300.0,86.6183,86.6976,86.4773,86.5126,24300.0
2014-02-04 09:40:00,98.11,98.25,97.9,97.94,18000.0,86.4333,86.5566,86.2483,86.2835,18000.0
2014-02-04 09:45:00,97.91,98.11,97.89,98.02,15300.0,86.2571,86.4333,86.2395,86.354,15300.0
2014-02-04 09:50:00,98.03,98.07,97.9,98.02,22400.0,86.3628,86.398,86.2483,86.354,22400.0
2014-02-04 09:55:00,98.03,98.23,98.01,98.18,37600.0,86.3628,86.539,86.3452,86.4949,37600.0
2014-02-04 10:00:00,98.22,98.37,98.11,98.12,11200.0,86.5302,86.6623,86.4333,86.4421,11200.0
2014-02-04 10:05:00,98.07,98.21,98.03,98.11,9900.0,86.398,86.5214,86.3628,86.4333,9900.0
2014-02-04 10:10:00,98.13,98.21,97.95,98.08,15200.0,86.4509,86.5214,86.2923,86.4068,15200.0
2014-02-04 10:15:00,98.1,98.22,98.03,98.22,14000.0,86.4245,86.5302,86.3628,86.5302,14000.0
2014-02-04 10:20:00,98.21,98.25,97.93,98.06,14200.0,86.5214,86.5566,86.2747,86.3892,14200.0
2014-02-04 10:25:00,98.02,98.19,97.97,98.16,9200.0,86.354,86.5038,86.3099,86.4773,9200.0
2014-02-04 10:30:00,98.2,98.53,98.19,98.53,8500.0,86.5126,86.8033,86.5038,86.8033,8500.0
2014-02-04 10:35:00,98.53,98.59,98.35,98.48,9600.0,86.8033,86.8561,86.6447,86.7592,9600.0
2014-02-04 10:40:00,98.49,98.53,98.35,98.38,15400.0,86.7681,86.8033,86.6447,86.6711,15400.0
2014-02-04 10:45:00,98.43,98.45,98.26,98.36,5700.0,86.7152,86.7328,86.5654,86.6535,5700.0
2014-02-04 10:50:00,98.37,98.48,98.23,98.25,11900.0,86.6623,86.7592,86.539,86.5566,11900.0
2014-02-04 10:55:00,98.27,98.41,98.25,98.4,10000.0,86.5742,86.6976,86.5566,86.6888,10000.0
2014-02-04 11:00:00,98.39,98.73,98.32,98.57,8900.0,86.68,86.9795,86.6183,86.8385,8900.0
2014-02-04 11:05:00,98.59,98.68,98.58,98.68,6700.0,86.8561,86.9354,86.8473,86.9354,6700.0
2014-02-04 11:10:00,98.65,98.68,98.59,98.65,12500.0,86.909,86.9354,86.8561,86.909,12500.0
2014-02-04 11:15:00,98.65,98.65,98.52,98.59,11000.0,86.909,86.909,86.7945,86.8561,11000.0
2014-02-04 11:20:00,98.53,98.68,98.51,98.68,6500.0,86.8033,86.9354,86.7857,86.9354,6500.0
2014-02-04 11:25:00,98.69,98.74,98.53,98.65,11600.0,86.9442,86.9883,86.8033,86.909,11600.0
2014-02-04 11:30:00,98.67,98.69,98.6,98.67,8700.0,86.9266,86.9442,86.865,86.9266,8700.0
2014-02-04 11:35:00,98.68,98.71,98.64,98.66,7600.0,86.9354,86.9619,86.9002,86.9178,7600.0
2014-02-04 11:40:00,98.68,98.73,98.52,98.7,9400.0,86.9354,86.9795,86.7945,86.9531,9400.0
2014-02-04 11:45:00,98.71,98.72,98.64,98.72,4700.0,86.9619,86.9707,86.9002,86.9707,4700.0
2014-02-04 11:50:00,98.71,98.71,98.62,98.65,6800.0,86.9619,86.9619,86.8826,86.909,6800.0
2014-02-04 11:55:00,98.66,98.77,98.65,98.77,5300.0,86.9178,87.0147,86.909,87.0147,5300.0
2014-02-04 12:00:00,98.76,98.8,98.67,98.76,7200.0,87.0059,87.0412,86.9266,87.0059,7200.0
2014-02-04 12:05:00,98.77,98.8,98.67,98.69,6000.0,87.0147,87.0412,86.9266,86.9442,6000.0
2014-02-04 12:10:00,98.7,98.8,98.68,98.77,6700.0,86.9531,87.0412,86.9354,87.0147,6700.0
2014-02-04 12:15:00,98.78,98.85,98.72,98.74,5100.0,87.0235,87.0852,86.9707,86.9883,5100.0
2014-02-04 12:20:00,98.78,98.91,98.77,98.84,4900.0,87.0235,87.1381,87.0147,87.0764,4900.0
2014-02-04 12:25:00,98.85,98.92,98.82,98.85,5500.0,87.0852,87.1469,87.0588,87.0852,5500.0
2014-02-04 12:30:00,98.86,98.91,98.83,98.91,3300.0,87.094,87.1381,87.0676,87.1381,3300.0
2014-02-04 12:35:00,98.9,98.9,98.75,98.86,5400.0,87.1293,87.1293,86.9971,87.094,5400.0
2014-02-04 12:40:00,98.86,98.96,98.86,98.96,7900.0,87.094,87.1821,87.094,87.1821,7900.0
2014-02-04 12:45:00,98.95,99.05,98.94,98.94,7600.0,87.1733,87.2614,87.1645,87.1645,7600.0
2014-02-04 12:50:00,98.95,98.97,98.88,98.92,18000.0,87.1733,87.1909,87.1116,87.1469,18000.0
2014-02-04 12:55:00,98.91,99.02,98.91,98.96,7100.0,87.1381,87.235,87.1381,87.1821,7100.0
2014-02-04 13:00:00,98.97,99.02,98.92,98.95,6600.0,87.1909,87.235,87.1469,87.1733,6600.0
2014-02-04 13:05:00,98.94,99.05,98.92,99.0,8700.0,87.1645,87.2614,87.1469,87.2174,8700.0
2014-02-04 13:10:00,98.99,99.0,98.72,98.72,9600.0,87.2085,87.2174,86.9707,86.9707,9600.0
2014-02-04 13:15:00,98.71,98.75,98.67,98.72,11100.0,86.9619,86.9971,86.9266,86.9707,11100.0
2014-02-04 13:20:00,98.73,98.74,98.6,98.72,8500.0,86.9795,86.9883,86.865,86.9707,8500.0
2014-02-04 13:25:00,98.7,98.78,98.67,98.78,6100.0,86.9531,87.0235,86.9266,87.0235,6100.0
2014-02-04 13:30:00,98.79,98.87,98.75,98.87,11300.0,87.0323,87.1028,86.9971,87.1028,11300.0
2014-02-04 13:35:00,98.89,98.89,98.65,98.73,9800.0,87.1204,87.1204,86.909,86.9795,9800.0
2014-02-04 13:40:00,98.73,98.77,98.67,98.76,8100.0,86.9795,87.0147,86.9266,87.0059,8100.0
2014-02-04 13:45:00,98.72,98.72,98.64,98.68,7900.0,86.9707,86.9707,86.9002,86.9354,7900.0
2014-02-04 13:50:00,98.69,98.77,98.58,98.7,11600.0,86.9442,87.0147,86.8473,86.9531,11600.0
2014-02-04 13:55:00,98.7,98.73,98.57,98.63,14000.0,86.9531,86.9795,86.8385,86.8914,14000.0
2014-02-04 14:00:00,98.65,98.71,98.6,98.71,13600.0,86.909,86.9619,86.865,86.9619,13600.0
2014-02-04 14:05:00,98.71,98.76,98.67,98.72,9400.0,86.9619,87.0059,86.9266,86.9707,9400.0
2014-02-04 14:10:00,98.73,98.76,98.7,98.74,7400.0,86.9795,87.0059,86.9531,86.9883,7400.0
2014-02-04 14:15:00,98.72,98.77,98.66,98.72,11600.0,86.9707,87.0147,86.9178,86.9707,11600.0
2014-02-04 14:20:00,98.71,98.83,98.7,98.79,12600.0,86.9619,87.0676,86.9531,87.0323,12600.0
2014-02-04 14:25:00,98.77,98.83,98.74,98.75,4200.0,87.0147,87.0676,86.9883,86.9971,4200.0
2014-02-04 14:30:00,98.75,98.85,98.73,98.75,13500.0,86.9971,87.0852,86.9795,86.9971,13500.0
2014-02-04 14:35:00,98.75,98.91,98.75,98.86,6600.0,86.9971,87.1381,86.9971,87.094,6600.0
2014-02-04 14:40:00,98.88,98.99,98.87,98.9,12600.0,87.1116,87.2085,87.1028,87.1293,12600.0
2014-02-04 14:45:00,98.92,98.98,98.87,98.88,9100.0,87.1469,87.1997,87.1028,87.1116,9100.0
2014-02-04 14:50:00,98.89,98.9,98.8,98.86,5900.0,87.1204,87.1293,87.0412,87.094,5900.0
2014-02-04 14:55:00,98.88,98.89,98.75,98.82,6600.0,87.1116,87.1204,86.9971,87.0588,6600.0
2014-02-04 15:00:00,98.86,98.9,98.84,98.85,9500.0,87.094,87.1293,87.0764,87.0852,9500.0
2014-02-04 15:05:00,98.85,98.89,98.83,98.87,9700.0,87.0852,87.1204,87.0676,87.1028,9700.0
2014-02-04 15:10:00,98.86,98.86,98.78,98.78,6300.0,87.094,87.094,87.0235,87.0235,6300.0
2014-02-04 15:15:00,98.79,98.86,98.74,98.86,16200.0,87.0323,87.094,86.9883,87.094,16200.0
2014-02-04 15:20:00,98.88,98.89,98.75,98.8,18000.0,87.1116,87.1204,86.9971,87.0412,18000.0
2014-02-04 15:25:00,98.77,98.86,98.6,98.6,50800.0,87.0147,87.094,86.865,86.865,50800.0
2014-02-04 15:30:00,98.61,98.7,98.56,98.68,39200.0,86.8738,86.9531,86.8297,86.9354,39200.0
2014-02-04 15:35:00,98.69,98.83,98.64,98.7,29000.0,86.9442,87.0676,86.9002,86.9531,29000.0
2014-02-04 15:40:00,98.72,98.8,98.69,98.75,28400.0,86.9707,87.0412,86.9442,86.9971,28400.0
2014-02-04 15:45:00,98.77,98.83,98.58,98.58,31100.0,87.0147,87.0676,86.8473,86.8473,31100.0
2014-02-04 15:50:00,98.59,98.75,98.56,98.71,37400.0,86.8561,86.9971,86.8297,86.9619,37400.0
2014-02-04 15:55:00,98.71,98.8,98.59,98.63,52200.0,86.9619,87.0412,86.8561,86.8914,52200.0
2014-02-05 09:30:00,98.38,98.82,98.35,98.35,26200.0,86.6711,87.0588,86.6447,86.6447,26200.0
2014-02-05 09:35:00,98.34,98.54,98.14,98.21,12100.0,86.6359,86.8121,86.4597,86.5214,12100.0
2014-02-05 09:40:00,98.24,98.27,97.96,98.12,7500.0,86.5478,86.5742,86.3011,86.4421,7500.0
2014-02-05 09:45:00,98.1,98.1,97.88,97.98,5400.0,86.4245,86.4245,86.2307,86.3188,5400.0
2014-02-05 09:50:00,97.96,98.15,97.92,98.02,6900.0,86.3011,86.4685,86.2659,86.354,6900.0
2014-02-05 09:55:00,98.03,98.1,97.76,97.98,6100.0,86.3628,86.4245,86.1249,86.3188,6100.0
2014-02-05 10:00:00,98.0,98.62,98.0,98.41,17400.0,86.3364,86.8826,86.3364,86.6976,17400.0
2014-02-05 10:05:00,98.42,98.42,98.05,98.05,7000.0,86.7064,86.7064,86.3804,86.3804,7000.0
2014-02-05 10:10:00,98.07,98.12,97.77,97.93,14200.0,86.398,86.4421,86.1337,86.2747,14200.0
2014-02-05 10:15:00,97.98,98.02,97.82,97.82,10900.0,86.3188,86.354,86.1778,86.1778,10900.0
2014-02-05 10:20:00,97.87,97.91,97.65,97.72,11600.0,86.2218,86.2571,86.028,86.0897,11600.0
2014-02-05 10:25:00,97.74,98.06,97.73,98.0,6800.0,86.1073,86.3892,86.0985,86.3364,6800.0
2014-02-05 10:30:00,98.03,98.32,97.91,98.32,18400.0,86.3628,86.6183,86.2571,86.6183,18400.0
2014-02-05 10:35:00,98.35,98.47,98.33,98.38,9600.0,86.6447,86.7504,86.6271,86.6711,9600.0
2014-02-05 10:40:00,98.37,98.51,98.37,98.4,8900.0,86.6623,86.7857,86.6623,86.6888,8900.0
2014-02-05 10:45:00,98.43,98.53,98.26,98.33,7500.0,86.7152,86.8033,86.5654,86.6271,7500.0
2014-02-05 10:50:00,98.31,98.45,98.27,98.33,6400.0,86.6095,86.7328,86.5742,86.6271,6400.0
2014-02-05 10:55:00,98.33,98.48,98.29,98.31,7200.0,86.6271,86.7592,86.5919,86.6095,7200.0
2014-02-05 11:00:00,98.31,98.31,98.16,98.2,6500.0,86.6095,86.6095,86.4773,86.5126,6500.0
2014-02-05 11:05:00,98.18,98.22,98.06,98.06,19600.0,86.4949,86.5302,86.3892,86.3892,19600.0
2014-02-05 11:10:00,98.09,98.24,98.07,98.21,8500.0,86.4157,86.5478,86.398,86.5214,8500.0
2014-02-05 11:15:00,98.23,98.33,98.23,98.26,12100.0,86.539,86.6271,86.539,86.5654,12100.0
2014-02-05 11:20:00,98.31,98.4,98.29,98.29,9300.0,86.6095,86.6888,86.5919,86.5919,9300.0
2014-02-05 11:25:00,98.34,98.61,98.29,98.56,16200.0,86.6359,86.8738,86.5919,86.8297,16200.0
2014-02-05 11:30:00,98.62,98.67,98.55,98.58,8900.0,86.8826,86.9266,86.8209,86.8473,8900.0
2014-02-05 11:35:00,98.56,98.62,98.51,98.51,6800.0,86.8297,86.8826,86.7857,86.7857,6800.0
2014-02-05 11:40:00,98.49,98.59,98.45,98.54,5600.0,86.7681,86.8561,86.7328,86.8121,5600.0
2014-02-05 11:45:00,98.58,98.85,98.58,98.8,12900.0,86.8473,87.0852,86.8473,87.0412,12900.0
2014-02-05 11:50:00,98.8,98.86,98.74,98.74,4200.0,87.0412,87.094,86.9883,86.9883,4200.0
2014-02-05 11:55:00,98.73,98.77,98.64,98.73,19000.0,86.9795,87.0147,86.9002,86.9795,19000.0
2014-02-05 12:00:00,98.77,98.92,98.75,98.9,13700.0,87.0147,87.1469,86.9971,87.1293,13700.0
2014-02-05 12:05:00,98.87,98.94,98.86,98.91,6800.0,87.1028,87.1645,87.094,87.1381,6800.0
2014-02-05 12:10:00,98.85,98.85,98.79,98.83,3900.0,87.0852,87.0852,87.0323,87.0676,3900.0
2014-02-05 12:15:00,98.86,98.94,98.8,98.91,12900.0,87.094,87.1645,87.0412,87.1381,12900.0
2014-02-05 12:20:00,98.91,99.09,98.88,99.02,12100.0,87.1381,87.2966,87.1116,87.235,12100.0
2014-02-05 12:25:00,99.04,99.12,99.01,99.01,9400.0,87.2526,87.3231,87.2262,87.2262,9400.0
2014-02-05 12:30:00,99.01,99.1,98.99,99.06,9100.0,87.2262,87.3055,87.2085,87.2702,9100.0
2014-02-05 12:35:00,99.04,99.15,99.0,99.02,8400.0,87.2526,87.3495,87.2174,87.235,8400.0
2014-02-05 12:40:00,99.03,99.08,99.0,99.01,5200.0,87.2438,87.2878,87.2174,87.2262,5200.0
2014-02-05 12:45:00,99.01,99.01,98.87,98.9,8700.0,87.2262,87.2262,87.1028,87.1293,8700.0
2014-02-05 12:50:00,98.91,98.92,98.9,98.9,3000.0,87.1381,87.1469,87.1293,87.1293,3000.0
2014-02-05 12:55:00,98.9,99.03,98.9,98.95,6500.0,87.1293,87.2438,87.1293,87.1733,6500.0
2014-02-05 13:00:00,99.0,99.1,98.96,99.1,7400.0,87.2174,87.3055,87.1821,87.3055,7400.0
2014-02-05 13:05:00,99.09,99.3,99.09,99.3,10600.0,87.2966,87.4816,87.2966,87.4816,10600.0
2014-02-05 13:10:00,99.32,99.35,99.27,99.32,12100.0,87.4993,87.5257,87.4552,87.4993,12100.0
2014-02-05 13:15:00,99.34,99.35,99.28,99.3,4000.0,87.5169,87.5257,87.464,87.4816,4000.0
2014-02-05 13:20:00,99.3,99.3,99.22,99.24,5300.0,87.4816,87.4816,87.4112,87.4288,5300.0
2014-02-05 13:25:00,99.22,99.23,99.14,99.19,5200.0,87.4112,87.42,87.3407,87.3847,5200.0
2014-02-05 13:30:00,99.22,99.27,99.13,99.21,6500.0,87.4112,87.4552,87.3319,87.4024,6500.0
2014-02-05 13:35:00,99.19,99.27,99.16,99.26,5400.0,87.3847,87.4552,87.3583,87.4464,5400.0
2014-02-05 13:40:00,99.28,99.34,99.24,99.24,9100.0,87.464,87.5169,87.4288,87.4288,9100.0
2014-02-05 13:45:00,99.21,99.27,99.15,99.27,9400.0,87.4024,87.4552,87.3495,87.4552,9400.0
2014-02-05 13:50:00,99.26,99.29,99.24,99.24,3800.0,87.4464,87.4728,87.4288,87.4288,3800.0
2014-02-05 13:55:00,99.26,99.33,99.26,99.29,6000.0,87.4464,87.5081,87.4464,87.4728,6000.0
2014-02-05 14:00:00,99.25,99.33,99.24,99.29,4600.0,87.4376,87.5081,87.4288,87.4728,4600.0
2014-02-05 14:05:00,99.27,99.27,99.17,99.2,1900.0,87.4552,87.4552,87.3671,87.3935,1900.0
2014-02-05 14:10:00,99.25,99.25,99.17,99.25,9800.0,87.4376,87.4376,87.3671,87.4376,9800.0
2014-02-05 14:15:00,99.25,99.27,99.15,99.15,7300.0,87.4376,87.4552,87.3495,87.3495,7300.0
2014-02-05 14:20:00,99.22,99.28,99.19,99.25,5000.0,87.4112,87.464,87.3847,87.4376,5000.0
2014-02-05 14:25:00,99.27,99.31,99.2,99.29,5000.0,87.4552,87.4905,87.3935,87.4728,5000.0
2014-02-05 14:30:00,99.32,99.36,99.24,99.33,5900.0,87.4993,87.5345,87.4288,87.5081,5900.0
2014-02-05 14:35:00,99.33,99.33,99.14,99.17,3400.0,87.5081,87.5081,87.3407,87.3671,3400.0
2014-02-05 14:40:00,99.17,99.21,99.15,99.2,10000.0,87.3671,87.4024,87.3495,87.3935,10000.0
2014-02-05 14:45:00,99.21,99.23,99.13,99.2,5300.0,87.4024,87.42,87.3319,87.3935,5300.0
2014-02-05 14:50:00,99.17,99.25,99.14,99.15,7300.0,87.3671,87.4376,87.3407,87.3495,7300.0
2014-02-05 14:55:00,99.17,99.18,99.06,99.12,5000.0,87.3671,87.3759,87.2702,87.3231,5000.0
2014-02-05 15:00:00,99.12,99.15,99.07,99.08,5100.0,87.3231,87.3495,87.279,87.2878,5100.0
2014-02-05 15:05:00,99.04,99.19,99.04,99.17,7700.0,87.2526,87.3847,87.2526,87.3671,7700.0
2014-02-05 15:10:00,99.19,99.29,99.18,99.28,9800.0,87.3847,87.4728,87.3759,87.464,9800.0
2014-02-05 15:15:00,99.29,99.29,99.18,99.24,8800.0,87.4728,87.4728,87.3759,87.4288,8800.0
2014-02-05 15:20:00,99.21,99.27,99.19,99.25,7500.0,87.4024,87.4552,87.3847,87.4376,7500.0
2014-02-05 15:25:00,99.23,99.34,99.23,99.33,14400.0,87.42,87.5169,87.42,87.5081,14400.0
2014-02-05 15:30:00,99.32,99.33,99.18,99.31,12300.0,87.4993,87.5081,87.3759,87.4905,12300.0
2014-02-05 15:35:00,99.33,99.33,99.18,99.26,10800.0,87.5081,87.5081,87.3759,87.4464,10800.0
2014-02-05 15:40:00,99.28,99.29,99.16,99.19,14000.0,87.464,87.4728,87.3583,87.3847,14000.0
2014-02-05 15:45:00,99.22,99.35,99.21,99.33,23500.0,87.4112,87.5257,87.4024,87.5081,23500.0
2014-02-05 15:50:00,99.3,99.35,99.14,99.16,18200.0,87.4816,87.5257,87.3407,87.3583,18200.0
2014-02-05 15:55:00,99.16,99.26,99.08,99.14,40100.0,87.3583,87.4464,87.2878,87.3407,40100.0
2014-02-06 09:30:00,99.09,99.15,98.51,98.78,36200.0,87.2966,87.3495,86.7857,87.0235,36200.0
2014-02-06 09:35:00,98.79,98.88,98.64,98.77,5800.0,87.0323,87.1116,86.9002,87.0147,5800.0
2014-02-06 09:40:00,98.88,98.88,98.67,98.72,2800.0,87.1116,87.1116,86.9266,86.9707,2800.0
2014-02-06 09:45:00,98.75,98.94,98.75,98.89,7000.0,86.9971,87.1645,86.9971,87.1204,7000.0
2014-02-06 09:50:00,98.89,99.03,98.87,99.03,3300.0,87.1204,87.2438,87.1028,87.2438,3300.0
2014-02-06 09:55:00,99.03,99.06,98.95,98.97,13300.0,87.2438,87.2702,87.1733,87.1909,13300.0
2014-02-06 10:00:00,98.94,99.13,98.88,99.04,15400.0,87.1645,87.3319,87.1116,87.2526,15400.0
2014-02-06 10:05:00,99.13,99.16,99.05,99.05,4500.0,87.3319,87.3583,87.2614,87.2614,4500.0
2014-02-06 10:10:00,99.08,99.2,98.97,98.99,9300.0,87.2878,87.3935,87.1909,87.2085,9300.0
2014-02-06 10:15:00,98.98,99.0,98.91,98.93,6700.0,87.1997,87.2174,87.1381,87.1557,6700.0
2014-02-06 10:20:00,98.92,98.92,98.78,98.89,9400.0,87.1469,87.1469,87.0235,87.1204,9400.0
2014-02-06 10:25:00,98.92,98.97,98.87,98.92,10500.0,87.1469,87.1909,87.1028,87.1469,10500.0
2014-02-06 10:30:00,98.91,98.94,98.86,98.88,6000.0,87.1381,87.1645,87.094,87.1116,6000.0
2014-02-06 10:35:00,98.84,98.9,98.8,98.84,16400.0,87.0764,87.1293,87.0412,87.0764,16400.0
2014-02-06 10:40:00,98.86,98.93,98.84,98.88,7100.0,87.094,87.1557,87.0764,87.1116,7100.0
2014-02-06 10:45:00,98.89,98.96,98.83,98.87,8800.0,87.1204,87.1821,87.0676,87.1028,8800.0
2014-02-06 10:50:00,98.83,98.86,98.77,98.82,5100.0,87.0676,87.094,87.0147,87.0588,5100.0
2014-02-06 10:55:00,98.82,98.87,98.74,98.82,5800.0,87.0588,87.1028,86.9883,87.0588,5800.0
2014-02-06 11:00:00,98.85,98.88,98.78,98.78,3800.0,87.0852,87.1116,87.0235,87.0235,3800.0
2014-02-06 11:05:00,98.82,98.88,98.81,98.85,15200.0,87.0588,87.1116,87.05,87.0852,15200.0
2014-02-06 11:10:00,98.81,98.82,98.67,98.73,17300.0,87.05,87.0588,86.9266,86.9795,17300.0
2014-02-06 11:15:00,98.75,98.76,98.69,98.72,14800.0,86.9971,87.0059,86.9442,86.9707,14800.0
2014-02-06 11:20:00,98.75,98.86,98.73,98.75,9100.0,86.9971,87.094,86.9795,86.9971,9100.0
2014-02-06 11:25:00,98.73,98.8,98.7,98.76,4900.0,86.9795,87.0412,86.9531,87.0059,4900.0
2014-02-06 11:30:00,98.76,98.97,98.76,98.88,18500.0,87.0059,87.1909,87.0059,87.1116,18500.0
2014-02-06 11:35:00,98.91,98.95,98.88,98.88,9600.0,87.1381,87.1733,87.1116,87.1116,9600.0
2014-02-06 11:40:00,98.91,98.97,98.86,98.87,12300.0,87.1381,87.1909,87.094,87.1028,12300.0
2014-02-06 11:45:00,98.91,98.97,98.88,98.95,8500.0,87.1381,87.1909,87.1116,87.1733,8500.0
2014-02-06 11:50:00,98.98,98.98,98.93,98.94,11700.0,87.1997,87.1997,87.1557,87.1645,11700.0
2014-02-06 11:55:00,98.92,98.95,98.88,98.93,6900.0,87.1469,87.1733,87.1116,87.1557,6900.0
2014-02-06 12:00:00,98.91,98.99,98.91,98.98,9700.0,87.1381,87.2085,87.1381,87.1997,9700.0
2014-02-06 12:05:00,98.97,99.11,98.97,99.11,55100.0,87.1909,87.3143,87.1909,87.3143,55100.0
2014-02-06 12:10:00,99.13,99.16,99.07,99.07,10100.0,87.3319,87.3583,87.279,87.279,10100.0
2014-02-06 12:15:00,99.09,99.18,99.09,99.14,7400.0,87.2966,87.3759,87.2966,87.3407,7400.0
2014-02-06 12:20:00,99.12,99.15,99.11,99.12,3700.0,87.3231,87.3495,87.3143,87.3231,3700.0
2014-02-06 12:25:00,99.11,99.14,99.08,99.14,5000.0,87.3143,87.3407,87.2878,87.3407,5000.0
2014-02-06 12:30:00,99.15,99.19,99.15,99.18,5500.0,87.3495,87.3847,87.3495,87.3759,5500.0
2014-02-06 12:35:00,99.17,99.23,99.16,99.21,5100.0,87.3671,87.42,87.3583,87.4024,5100.0
2014-02-06 12:40:00,99.21,99.24,99.21,99.24,2400.0,87.4024,87.4288,87.4024,87.4288,2400.0
2014-02-06 12:45:00,99.22,99.25,99.1,99.15,7100.0,87.4112,87.4376,87.3055,87.3495,7100.0
2014-02-06 12:50:00,99.16,99.17,99.1,99.13,3900.0,87.3583,87.3671,87.3055,87.3319,3900.0
2014-02-06 12:55:00,99.13,99.17,99.08,99.1,5300.0,87.3319,87.3671,87.2878,87.3055,5300.0
2014-02-06 13:00:00,99.08,99.15,99.08,99.15,3900.0,87.2878,87.3495,87.2878,87.3495,3900.0
2014-02-06 13:05:00,99.16,99.21,99.13,99.15,15700.0,87.3583,87.4024,87.3319,87.3495,15700.0
2014-02-06 13:10:00,99.15,99.29,99.15,99.23,8100.0,87.3495,87.4728,87.3495,87.42,8100.0
2014-02-06 13:15:00,99.23,99.23,99.13,99.13,4200.0,87.42,87.42,87.3319,87.3319,4200.0
2014-02-06 13:20:00,99.16,99.24,99.12,99.12,10200.0,87.3583,87.4288,87.3231,87.3231,10200.0
2014-02-06 13:25:00,99.12,99.2,99.1,99.14,5000.0,87.3231,87.3935,87.3055,87.3407,5000.0
2014-02-06 13:30:00,99.14,99.18,99.13,99.18,3600.0,87.3407,87.3759,87.3319,87.3759,3600.0
2014-02-06 13:35:00,99.14,99.23,99.14,99.16,6300.0,87.3407,87.42,87.3407,87.3583,6300.0
2014-02-06 13:40:00,99.17,99.22,99.17,99.22,1400.0,87.3671,87.4112,87.3671,87.4112,1400.0
2014-02-06 13:45:00,99.2,99.26,99.19,99.26,7200.0,87.3935,87.4464,87.3847,87.4464,7200.0
2014-02-06 13:50:00,99.24,99.28,99.19,99.27,5600.0,87.4288,87.464,87.3847,87.4552,5600.0
2014-02-06 13:55:00,99.28,99.32,99.22,99.32,4700.0,87.464,87.4993,87.4112,87.4993,4700.0
2014-02-06 14:00:00,99.29,99.44,99.29,99.44,4200.0,87.4728,87.605,87.4728,87.605,4200.0
2014-02-06 14:05:00,99.45,99.49,99.41,99.49,2100.0,87.6138,87.649,87.5786,87.649,2100.0
2014-02-06 14:10:00,99.49,99.54,99.48,99.54,6200.0,87.649,87.6931,87.6402,87.6931,6200.0
2014-02-06 14:15:00,99.55,99.61,99.51,99.51,10400.0,87.7019,87.7548,87.6667,87.6667,10400.0
2014-02-06 14:20:00,99.53,99.63,99.53,99.63,8400.0,87.6843,87.7724,87.6843,87.7724,8400.0
2014-02-06 14:25:00,99.64,99.65,99.55,99.58,1700.0,87.7812,87.79,87.7019,87.7283,1700.0
2014-02-06 14:30:00,99.57,99.62,99.55,99.57,4100.0,87.7195,87.7636,87.7019,87.7195,4100.0
2014-02-06 14:35:00,99.56,99.57,99.54,99.55,2300.0,87.7107,87.7195,87.6931,87.7019,2300.0
2014-02-06 14:40:00,99.57,99.58,99.49,99.49,5100.0,87.7195,87.7283,87.649,87.649,5100.0
2014-02-06 14:45:00,99.49,99.49,99.43,99.47,4200.0,87.649,87.649,87.5962,87.6314,4200.0
2014-02-06 14:50:00,99.46,99.47,99.42,99.46,4400.0,87.6226,87.6314,87.5874,87.6226,4400.0
2014-02-06 14:55:00,99.47,99.52,99.41,99.48,8600.0,87.6314,87.6755,87.5786,87.6402,8600.0
2014-02-06 15:00:00,99.52,99.56,99.45,99.54,11200.0,87.6755,87.7107,87.6138,87.6931,11200.0
2014-02-06 15:05:00,99.53,99.65,99.52,99.65,20300.0,87.6843,87.79,87.6755,87.79,20300.0
2014-02-06 15:10:00,99.64,99.67,99.62,99.64,16800.0,87.7812,87.8076,87.7636,87.7812,16800.0
2014-02-06 15:15:00,99.65,99.7,99.63,99.67,14900.0,87.79,87.834,87.7724,87.8076,14900.0
2014-02-06 15:20:00,99.7,99.74,99.67,99.71,14800.0,87.834,87.8693,87.8076,87.8429,14800.0
2014-02-06 15:25:00,99.72,99.79,99.71,99.79,15000.0,87.8517,87.9133,87.8429,87.9133,15000.0
2014-02-06 15:30:00,99.79,99.8,99.73,99.76,16600.0,87.9133,87.9221,87.8605,87.8869,16600.0
2014-02-06 15:35:00,99.75,99.79,99.7,99.78,28500.0,87.8781,87.9133,87.834,87.9045,28500.0
2014-02-06 15:40:00,99.78,99.86,99.75,99.86,36400.0,87.9045,87.975,87.8781,87.975,36400.0
2014-02-06 15:45:00,99.87,99.89,99.77,99.78,42800.0,87.9838,88.0014,87.8957,87.9045,42800.0
2014-02-06 15:50:00,99.77,99.85,99.74,99.79,60900.0,87.8957,87.9662,87.8693,87.9133,60900.0
2014-02-06 15:55:00,99.79,99.94,99.79,99.88,88100.0,87.9133,88.0455,87.9133,87.9926,88100.0
2014-02-07 09:30:00,100.39,100.39,99.9,100.09,26000.0,88.4419,88.4419,88.0102,88.1776,26000.0
2014-02-07 09:35:00,100.22,100.3,99.95,99.95,17800.0,88.2922,88.3626,88.0543,88.0543,17800.0
2014-02-07 09:40:00,100.0,100.46,99.97,100.24,19300.0,88.0983,88.5036,88.0719,88.3098,19300.0
2014-02-07 09:45:00,100.17,100.46,100.17,100.3,9100.0,88.2481,88.5036,88.2481,88.3626,9100.0
2014-02-07 09:50:00,100.23,100.4,100.15,100.23,14500.0,88.301,88.4507,88.2305,88.301,14500.0
2014-02-07 09:55:00,100.21,100.5,100.21,100.36,9600.0,88.2833,88.5388,88.2833,88.4155,9600.0
2014-02-07 10:00:00,100.41,100.59,100.23,100.23,4500.0,88.4595,88.6181,88.301,88.301,4500.0
2014-02-07 10:05:00,100.22,100.36,100.13,100.29,6700.0,88.2922,88.4155,88.2129,88.3538,6700.0
2014-02-07 10:10:00,100.32,100.33,100.04,100.04,6900.0,88.3803,88.3891,88.1336,88.1336,6900.0
2014-02-07 10:15:00,100.02,100.27,99.94,100.08,7600.0,88.116,88.3362,88.0455,88.1688,7600.0
2014-02-07 10:20:00,100.07,100.13,99.93,99.99,5000.0,88.16,88.2129,88.0367,88.0895,5000.0
2014-02-07 10:25:00,99.95,100.01,99.83,99.96,10800.0,88.0543,88.1071,87.9486,88.0631,10800.0
2014-02-07 10:30:00,99.92,100.0,99.81,99.81,7800.0,88.0279,88.0983,87.9309,87.9309,7800.0
2014-02-07 10:35:00,99.83,100.05,99.83,100.02,6400.0,87.9486,88.1424,87.9486,88.116,6400.0
2014-02-07 10:40:00,100.04,100.07,99.91,99.94,12600.0,88.1336,88.16,88.019,88.0455,12600.0
2014-02-07 10:45:00,99.93,100.12,99.93,100.1,5500.0,88.0367,88.2041,88.0367,88.1864,5500.0
2014-02-07 10:50:00,100.13,100.21,100.04,100.18,5500.0,88.2129,88.2833,88.1336,88.2569,5500.0
2014-02-07 10:55:00,100.21,100.29,100.12,100.18,8100.0,88.2833,88.3538,88.2041,88.2569,8100.0
2014-02-07 11:00:00,100.17,100.17,99.99,100.02,6600.0,88.2481,88.2481,88.0895,88.116,6600.0
2014-02-07 11:05:00,100.04,100.14,99.98,99.98,5400.0,88.1336,88.2217,88.0807,88.0807,5400.0
2014-02-07 11:10:00,100.0,100.05,99.97,100.02,11400.0,88.0983,88.1424,88.0719,88.116,11400.0
2014-02-07 11:15:00,100.0,100.03,99.88,99.92,14400.0,88.0983,88.1248,87.9926,88.0279,14400.0
2014-02-07 11:20:00,99.91,100.0,99.88,99.88,9200.0,88.019,88.0983,87.9926,87.9926,9200.0
2014-02-07 11:25:00,99.9,100.04,99.9,100.0,11100.0,88.0102,88.1336,88.0102,88.0983,11100.0
2014-02-07 11:30:00,100.05,100.06,99.97,100.02,21100.0,88.1424,88.1512,88.0719,88.116,21100.0
2014-02-07 11:35:00,100.01,100.04,99.96,99.99,9200.0,88.1071,88.1336,88.0631,88.0895,9200.0
2014-02-07 11:40:00,100.02,100.06,99.98,100.03,19900.0,88.116,88.1512,88.0807,88.1248,19900.0
2014-02-07 11:45:00,100.04,100.22,100.04,100.21,23300.0,88.1336,88.2922,88.1336,88.2833,23300.0
2014-02-07 11:50:00,100.21,100.26,100.19,100.26,11200.0,88.2833,88.3274,88.2657,88.3274,11200.0
2014-02-07 11:55:00,100.25,100.29,100.17,100.19,10600.0,88.3186,88.3538,88.2481,88.2657,10600.0
2014-02-07 12:00:00,100.2,100.23,100.16,100.22,7400.0,88.2745,88.301,88.2393,88.2922,7400.0
2014-02-07 12:05:00,100.22,100.27,100.19,100.2,10800.0,88.2922,88.3362,88.2657,88.2745,10800.0
2014-02-07 12:10:00,100.2,100.23,100.17,100.22,7200.0,88.2745,88.301,88.2481,88.2922,7200.0
2014-02-07 12:15:00,100.23,100.23,100.18,100.2,7900.0,88.301,88.301,88.2569,88.2745,7900.0
2014-02-07 12:20:00,100.2,100.38,100.2,100.38,21900.0,88.2745,88.4331,88.2745,88.4331,21900.0
2014-02-07 12:25:00,100.39,100.44,100.38,100.4,10400.0,88.4419,88.486,88.4331,88.4507,10400.0
2014-02-07 12:30:00,100.39,100.42,100.31,100.31,13300.0,88.4419,88.4683,88.3714,88.3714,13300.0
2014-02-07 12:35:00,100.33,100.38,100.29,100.31,4400.0,88.3891,88.4331,88.3538,88.3714,4400.0
2014-02-07 12:40:00,100.35,100.37,100.32,100.34,9200.0,88.4067,88.4243,88.3803,88.3979,9200.0
2014-02-07 12:45:00,100.35,100.38,100.32,100.33,8300.0,88.4067,88.4331,88.3803,88.3891,8300.0
2014-02-07 12:50:00,100.36,100.5,100.34,100.49,8100.0,88.4155,88.5388,88.3979,88.53,8100.0
2014-02-07 12:55:00,100.53,100.64,100.5,100.55,9900.0,88.5653,88.6622,88.5388,88.5829,9900.0
2014-02-07 13:00:00,100.55,100.57,100.5,100.5,6400.0,88.5829,88.6005,88.5388,88.5388,6400.0
2014-02-07 13:05:00,100.52,100.62,100.5,100.56,11500.0,88.5564,88.6445,88.5388,88.5917,11500.0
2014-02-07 13:10:00,100.56,100.57,100.53,100.56,6600.0,88.5917,88.6005,88.5653,88.5917,6600.0
2014-02-07 13:15:00,100.55,100.55,100.5,100.5,2700.0,88.5829,88.5829,88.5388,88.5388,2700.0
2014-02-07 13:20:00,100.55,100.59,100.53,100.53,6400.0,88.5829,88.6181,88.5653,88.5653,6400.0
2014-02-07 13:25:00,100.55,100.56,100.48,100.5,8400.0,88.5829,88.5917,88.5212,88.5388,8400.0
2014-02-07 13:30:00,100.5,100.52,100.43,100.48,9300.0,88.5388,88.5564,88.4772,88.5212,9300.0
2014-02-07 13:35:00,100.49,100.54,100.49,100.52,5300.0,88.53,88.5741,88.53,88.5564,5300.0
2014-02-07 13:40:00,100.52,100.64,100.52,100.59,9600.0,88.5564,88.6622,88.5564,88.6181,9600.0
2014-02-07 13:45:00,100.57,100.6,100.53,100.57,8400.0,88.6005,88.6269,88.5653,88.6005,8400.0
2014-02-07 13:50:00,100.57,100.62,100.56,100.57,5300.0,88.6005,88.6445,88.5917,88.6005,5300.0
2014-02-07 13:55:00,100.54,100.65,100.51,100.63,8100.0,88.5741,88.671,88.5476,88.6534,8100.0
2014-02-07 14:00:00,100.59,100.66,100.54,100.6,7400.0,88.6181,88.6798,88.5741,88.6269,7400.0
2014-02-07 14:05:00,100.62,100.63,100.55,100.59,9400.0,88.6445,88.6534,88.5829,88.6181,9400.0
2014-02-07 14:10:00,100.58,100.62,100.55,100.56,14900.0,88.6093,88.6445,88.5829,88.5917,14900.0
2014-02-07 14:15:00,100.56,100.56,100.4,100.4,10700.0,88.5917,88.5917,88.4507,88.4507,10700.0
2014-02-07 14:20:00,100.41,100.43,100.37,100.39,16700.0,88.4595,88.4772,88.4243,88.4419,16700.0
2014-02-07 14:25:00,100.39,100.4,100.3,100.3,12400.0,88.4419,88.4507,88.3626,88.3626,12400.0
2014-02-07 14:30:00,100.33,100.37,100.24,100.24,18900.0,88.3891,88.4243,88.3098,88.3098,18900.0
2014-02-07 14:35:00,100.24,100.24,100.18,100.23,6700.0,88.3098,88.3098,88.2569,88.301,6700.0
2014-02-07 14:40:00,100.26,100.26,100.19,100.25,9100.0,88.3274,88.3274,88.2657,88.3186,9100.0
2014-02-07 14:45:00,100.25,100.3,100.17,100.19,6500.0,88.3186,88.3626,88.2481,88.2657,6500.0
2014-02-07 14:50:00,100.19,100.26,100.17,100.26,3500.0,88.2657,88.3274,88.2481,88.3274,3500.0
2014-02-07 14:55:00,100.24,100.28,100.19,100.2,16700.0,88.3098,88.345,88.2657,88.2745,16700.0
2014-02-07 15:00:00,100.22,100.27,100.14,100.15,39000.0,88.2922,88.3362,88.2217,88.2305,39000.0
2014-02-07 15:05:00,100.18,100.21,100.07,100.11,12700.0,88.2569,88.2833,88.16,88.1952,12700.0
2014-02-07 15:10:00,100.13,100.15,100.05,100.08,18500.0,88.2129,88.2305,88.1424,88.1688,18500.0
2014-02-07 15:15:00,100.11,100.25,100.09,100.1,23900.0,88.1952,88.3186,88.1776,88.1864,23900.0
2014-02-07 15:20:00,100.1,100.12,100.02,100.04,28300.0,88.1864,88.2041,88.116,88.1336,28300.0
2014-02-07 15:25:00,100.05,100.06,99.99,100.04,18100.0,88.1424,88.1512,88.0895,88.1336,18100.0
2014-02-07 15:30:00,100.05,100.23,100.05,100.19,19200.0,88.1424,88.301,88.1424,88.2657,19200.0
2014-02-07 15:35:00,100.2,100.22,100.18,100.18,31700.0,88.2745,88.2922,88.2569,88.2569,31700.0
2014-02-07 15:40:00,100.18,100.21,100.17,100.17,27600.0,88.2569,88.2833,88.2481,88.2481,27600.0
2014-02-07 15:45:00,100.18,100.29,100.18,100.22,39900.0,88.2569,88.3538,88.2569,88.2922,39900.0
2014-02-07 15:50:00,100.22,100.26,100.13,100.21,40700.0,88.2922,88.3274,88.2129,88.2833,40700.0
2014-02-07 15:55:00,100.2,100.21,100.08,100.14,81600.0,88.2745,88.2833,88.1688,88.2217,81600.0
2014-02-10 09:30:00,99.95,100.09,99.27,99.47,22200.0,88.0543,88.1776,87.4552,87.6314,22200.0
2014-02-10 09:35:00,99.42,99.7,99.13,99.64,23600.0,87.5874,87.834,87.3319,87.7812,23600.0
2014-02-10 09:40:00,99.79,100.18,99.7,100.13,14200.0,87.9133,88.2569,87.834,88.2129,14200.0
2014-02-10 09:45:00,100.13,100.19,99.87,100.17,13900.0,88.2129,88.2657,87.9838,88.2481,13900.0
2014-02-10 09:50:00,100.11,100.35,100.03,100.35,12200.0,88.1952,88.4067,88.1248,88.4067,12200.0
2014-02-10 09:55:00,100.27,100.58,100.2,100.38,11300.0,88.3362,88.6093,88.2745,88.4331,11300.0
2014-02-10 10:00:00,100.43,100.49,100.3,100.33,9400.0,88.4772,88.53,88.3626,88.3891,9400.0
2014-02-10 10:05:00,100.34,100.5,100.29,100.38,9800.0,88.3979,88.5388,88.3538,88.4331,9800.0
2014-02-10 10:10:00,100.38,100.55,100.27,100.44,37400.0,88.4331,88.5829,88.3362,88.486,37400.0
2014-02-10 10:15:00,100.44,100.51,100.3,100.47,16600.0,88.486,88.5476,88.3626,88.5124,16600.0
2014-02-10 10:20:00,100.4,100.56,100.4,100.45,7000.0,88.4507,88.5917,88.4507,88.4948,7000.0
2014-02-10 10:25:00,100.5,100.55,100.37,100.4,12200.0,88.5388,88.5829,88.4243,88.4507,12200.0
2014-02-10 10:30:00,100.43,100.48,100.03,100.15,36000.0,88.4772,88.5212,88.1248,88.2305,36000.0
2014-02-10 10:35:00,100.11,100.15,100.04,100.08,11200.0,88.1952,88.2305,88.1336,88.1688,11200.0
2014-02-10 10:40:00,100.08,100.12,99.94,100.01,9700.0,88.1688,88.2041,88.0455,88.1071,9700.0
2014-02-10 10:45:00,99.99,99.99,99.81,99.81,10600.0,88.0895,88.0895,87.9309,87.9309,10600.0
2014-02-10 10:50:00,99.79,99.91,99.78,99.87,6600.0,87.9133,88.019,87.9045,87.9838,6600.0
2014-02-10 10:55:00,99.87,99.93,99.84,99.84,10400.0,87.9838,88.0367,87.9574,87.9574,10400.0
2014-02-10 11:00:00,99.84,99.96,99.8,99.84,8500.0,87.9574,88.0631,87.9221,87.9574,8500.0
2014-02-10 11:05:00,99.83,100.02,99.83,100.02,3300.0,87.9486,88.116,87.9486,88.116,3300.0
2014-02-10 11:10:00,100.02,100.13,100.02,100.1,5800.0,88.116,88.2129,88.116,88.1864,5800.0
2014-02-10 11:15:00,100.1,100.33,100.05,100.32,4000.0,88.1864,88.3891,88.1424,88.3803,4000.0
2014-02-10 11:20:00,100.35,100.5,100.32,100.5,8200.0,88.4067,88.5388,88.3803,88.5388,8200.0
2014-02-10 11:25:00,100.5,100.57,100.49,100.56,5000.0,88.5388,88.6005,88.53,88.5917,5000.0
2014-02-10 11:30:00,100.59,100.64,100.4,100.4,15500.0,88.6181,88.6622,88.4507,88.4507,15500.0
2014-02-10 11:35:00,100.46,100.49,100.4,100.43,8600.0,88.5036,88.53,88.4507,88.4772,8600.0
2014-02-10 11:40:00,100.44,100.59,100.44,100.57,7900.0,88.486,88.6181,88.486,88.6005,7900.0
2014-02-10 11:45:00,100.61,100.75,100.61,100.73,6000.0,88.6357,88.7591,88.6357,88.7415,6000.0
2014-02-10 11:50:00,100.74,100.85,100.63,100.67,8800.0,88.7503,88.8472,88.6534,88.6886,8800.0
2014-02-10 11:55:00,100.62,100.7,100.57,100.63,13200.0,88.6445,88.715,88.6005,88.6534,13200.0
2014-02-10 12:00:00,100.63,100.63,100.52,100.54,5500.0,88.6534,88.6534,88.5564,88.5741,5500.0
2014-02-10 12:05:00,100.54,100.55,100.38,100.47,9200.0,88.5741,88.5829,88.4331,88.5124,9200.0
2014-02-10 12:10:00,100.5,100.54,100.45,100.5,8600.0,88.5388,88.5741,88.4948,88.5388,8600.0
2014-02-10 12:15:00,100.52,100.6,100.49,100.49,5900.0,88.5564,88.6269,88.53,88.53,5900.0
2014-02-10 12:20:00,100.49,100.51,100.44,100.51,7000.0,88.53,88.5476,88.486,88.5476,7000.0
2014-02-10 12:25:00,100.52,100.55,100.48,100.49,4100.0,88.5564,88.5829,88.5212,88.53,4100.0
2014-02-10 12:30:00,100.49,100.59,100.49,100.57,3500.0,88.53,88.6181,88.53,88.6005,3500.0
2014-02-10 12:35:00,100.56,100.61,100.55,100.55,3300.0,88.5917,88.6357,88.5829,88.5829,3300.0
2014-02-10 12:40:00,100.55,100.59,100.48,100.59,2500.0,88.5829,88.6181,88.5212,88.6181,2500.0
2014-02-10 12:45:00,100.59,100.59,100.53,100.53,1400.0,88.6181,88.6181,88.5653,88.5653,1400.0
2014-02-10 12:50:00,100.54,100.57,100.52,100.53,3100.0,88.5741,88.6005,88.5564,88.5653,3100.0
2014-02-10 12:55:00,100.59,100.66,100.57,100.62,2600.0,88.6181,88.6798,88.6005,88.6445,2600.0
2014-02-10 13:00:00,100.64,100.69,100.59,100.59,2300.0,88.6622,88.7062,88.6181,88.6181,2300.0
2014-02-10 13:05:00,100.63,100.65,100.53,100.54,3600.0,88.6534,88.671,88.5653,88.5741,3600.0
2014-02-10 13:10:00,100.53,100.62,100.51,100.57,3600.0,88.5653,88.6445,88.5476,88.6005,3600.0
2014-02-10 13:15:00,100.57,100.67,100.57,100.62,2800.0,88.6005,88.6886,88.6005,88.6445,2800.0
2014-02-10 13:20:00,100.61,100.62,100.55,100.61,5200.0,88.6357,88.6445,88.5829,88.6357,5200.0
2014-02-10 13:25:00,100.62,100.62,100.54,100.6,6300.0,88.6445,88.6445,88.5741,88.6269,6300.0
2014-02-10 13:30:00,100.57,100.61,100.55,100.55,4100.0,88.6005,88.6357,88.5829,88.5829,4100.0
2014-02-10 13:35:00,100.57,100.59,100.52,100.52,3100.0,88.6005,88.6181,88.5564,88.5564,3100.0
2014-02-10 13:40:00,100.55,100.57,100.5,100.5,4600.0,88.5829,88.6005,88.5388,88.5388,4600.0
2014-02-10 13:45:00,100.51,100.63,100.51,100.62,2900.0,88.5476,88.6534,88.5476,88.6445,2900.0
2014-02-10 13:50:00,100.59,100.66,100.59,100.66,3000.0,88.6181,88.6798,88.6181,88.6798,3000.0
2014-02-10 13:55:00,100.65,100.73,100.64,100.71,6400.0,88.671,88.7415,88.6622,88.7238,6400.0
2014-02-10 14:00:00,100.7,100.71,100.68,100.7,4100.0,88.715,88.7238,88.6974,88.715,4100.0
2014-02-10 14:05:00,100.7,100.7,100.59,100.62,7300.0,88.715,88.715,88.6181,88.6445,7300.0
2014-02-10 14:10:00,100.63,100.64,100.56,100.64,9600.0,88.6534,88.6622,88.5917,88.6622,9600.0
2014-02-10 14:15:00,100.65,100.72,100.65,100.7,5800.0,88.671,88.7326,88.671,88.715,5800.0
2014-02-10 14:20:00,100.72,100.77,100.62,100.65,16300.0,88.7326,88.7767,88.6445,88.671,16300.0
2014-02-10 14:25:00,100.65,100.69,100.63,100.69,11100.0,88.671,88.7062,88.6534,88.7062,11100.0
2014-02-10 14:30:00,100.66,100.69,100.66,100.66,6900.0,88.6798,88.7062,88.6798,88.6798,6900.0
2014-02-10 14:35:00,100.66,100.68,100.65,100.66,9900.0,88.6798,88.6974,88.671,88.6798,9900.0
2014-02-10 14:40:00,100.67,100.69,100.61,100.61,21300.0,88.6886,88.7062,88.6357,88.6357,21300.0
2014-02-10 14:45:00,100.61,100.67,100.51,100.64,31500.0,88.6357,88.6886,88.5476,88.6622,31500.0
2014-02-10 14:50:00,100.65,100.76,100.65,100.71,7500.0,88.671,88.7679,88.671,88.7238,7500.0
2014-02-10 14:55:00,100.71,100.71,100.65,100.65,6700.0,88.7238,88.7238,88.671,88.671,6700.0
2014-02-10 15:00:00,100.67,100.69,100.64,100.65,10500.0,88.6886,88.7062,88.6622,88.671,10500.0
2014-02-10 15:05:00,100.65,100.67,100.62,100.65,7700.0,88.671,88.6886,88.6445,88.671,7700.0
2014-02-10 15:10:00,100.65,100.67,100.63,100.66,10000.0,88.671,88.6886,88.6534,88.6798,10000.0
2014-02-10 15:15:00,100.66,100.67,100.63,100.63,9400.0,88.6798,88.6886,88.6534,88.6534,9400.0
2014-02-10 15:20:00,100.65,100.66,100.57,100.59,13600.0,88.671,88.6798,88.6005,88.6181,13600.0
2014-02-10 15:25:00,100.6,100.6,100.52,100.52,11800.0,88.6269,88.6269,88.5564,88.5564,11800.0
2014-02-10 15:30:00,100.53,100.56,100.5,100.54,11800.0,88.5653,88.5917,88.5388,88.5741,11800.0
2014-02-10 15:35:00,100.55,100.57,100.51,100.53,10100.0,88.5829,88.6005,88.5476,88.5653,10100.0
2014-02-10 15:40:00,100.53,100.59,100.49,100.57,15800.0,88.5653,88.6181,88.53,88.6005,15800.0
2014-02-10 15:45:00,100.58,100.58,100.43,100.55,19700.0,88.6093,88.6093,88.4772,88.5829,19700.0
2014-02-10 15:50:00,100.55,100.59,100.52,100.58,23200.0,88.5829,88.6181,88.5564,88.6093,23200.0
2014-02-10 15:55:00,100.58,100.64,100.57,100.62,37100.0,88.6093,88.6622,88.6005,88.6445,37100.0
2014-02-11 09:30:00,100.62,100.77,100.3,100.7,17300.0,88.6445,88.7767,88.3626,88.715,17300.0
2014-02-11 09:35:00,100.61,100.9,100.57,100.78,3500.0,88.6357,88.8912,88.6005,88.7855,3500.0
2014-02-11 09:40:00,100.74,100.98,100.74,100.91,2900.0,88.7503,88.9617,88.7503,88.9,2900.0
2014-02-11 09:45:00,100.95,101.17,100.95,101.03,2300.0,88.9353,89.1291,88.9353,89.0057,2300.0
2014-02-11 09:50:00,101.03,101.06,100.81,100.92,11300.0,89.0057,89.0322,88.8119,88.9088,11300.0
2014-02-11 09:55:00,100.96,100.96,100.75,100.8,5100.0,88.9441,88.9441,88.7591,88.8031,5100.0
2014-02-11 10:00:00,100.92,100.97,100.76,100.78,4500.0,88.9088,88.9529,88.7679,88.7855,4500.0
2014-02-11 10:05:00,100.78,100.86,100.73,100.83,11200.0,88.7855,88.856,88.7415,88.8296,11200.0
2014-02-11 10:10:00,100.84,100.86,100.68,100.75,6400.0,88.8384,88.856,88.6974,88.7591,6400.0
2014-02-11 10:15:00,100.73,100.74,100.62,100.69,4800.0,88.7415,88.7503,88.6445,88.7062,4800.0
2014-02-11 10:20:00,100.71,100.73,100.6,100.69,6200.0,88.7238,88.7415,88.6269,88.7062,6200.0
2014-02-11 10:25:00,100.7,100.71,100.56,100.6,6700.0,88.715,88.7238,88.5917,88.6269,6700.0
2014-02-11 10:30:00,100.56,100.57,100.45,100.46,5900.0,88.5917,88.6005,88.4948,88.5036,5900.0
2014-02-11 10:35:00,100.45,100.54,100.44,100.47,2800.0,88.4948,88.5741,88.486,88.5124,2800.0
2014-02-11 10:40:00,100.46,100.55,100.45,100.47,6800.0,88.5036,88.5829,88.4948,88.5124,6800.0
2014-02-11 10:45:00,100.49,100.52,100.36,100.38,17300.0,88.53,88.5564,88.4155,88.4331,17300.0
2014-02-11 10:50:00,100.39,100.53,100.39,100.44,10300.0,88.4419,88.5653,88.4419,88.486,10300.0
2014-02-11 10:55:00,100.42,100.51,100.36,100.47,8700.0,88.4683,88.5476,88.4155,88.5124,8700.0
2014-02-11 11:00:00,100.5,100.66,100.5,100.53,5800.0,88.5388,88.6798,88.5388,88.5653,5800.0
2014-02-11 11:05:00,100.59,100.59,100.43,100.59,32900.0,88.6181,88.6181,88.4772,88.6181,32900.0
2014-02-11 11:10:00,100.58,100.63,100.52,100.58,5800.0,88.6093,88.6534,88.5564,88.6093,5800.0
2014-02-11 11:15:00,100.68,100.89,100.68,100.75,10200.0,88.6974,88.8824,88.6974,88.7591,10200.0
2014-02-11 11:20:00,100.77,100.81,100.71,100.75,12500.0,88.7767,88.8119,88.7238,88.7591,12500.0
2014-02-11 11:25:00,100.75,100.91,100.72,100.91,4700.0,88.7591,88.9,88.7326,88.9,4700.0
2014-02-11 11:30:00,100.96,100.96,100.83,100.93,3000.0,88.9441,88.9441,88.8296,88.9177,3000.0
2014-02-11 11:35:00,100.97,101.0,100.93,100.97,3800.0,88.9529,88.9793,88.9177,88.9529,3800.0
2014-02-11 11:40:00,101.06,101.15,101.06,101.12,5000.0,89.0322,89.1115,89.0322,89.085,5000.0
2014-02-11 11:45:00,101.13,101.24,101.13,101.21,3000.0,89.0938,89.1908,89.0938,89.1643,3000.0
2014-02-11 11:50:00,101.2,101.32,101.2,101.3,2700.0,89.1555,89.2612,89.1555,89.2436,2700.0
2014-02-11 11:55:00,101.32,101.37,101.27,101.36,2900.0,89.2612,89.3053,89.2172,89.2965,2900.0
2014-02-11 12:00:00,101.35,101.38,101.32,101.36,2800.0,89.2877,89.3141,89.2612,89.2965,2800.0
2014-02-11 12:05:00,101.33,101.33,101.22,101.22,5100.0,89.27,89.27,89.1731,89.1731,5100.0
2014-02-11 12:10:00,101.22,101.22,101.14,101.21,3000.0,89.1731,89.1731,89.1027,89.1643,3000.0
2014-02-11 12:15:00,101.2,101.24,101.18,101.24,3900.0,89.1555,89.1908,89.1379,89.1908,3900.0
2014-02-11 12:20:00,101.23,101.25,101.18,101.2,3000.0,89.1819,89.1996,89.1379,89.1555,3000.0
2014-02-11 12:25:00,101.21,101.28,101.19,101.19,5000.0,89.1643,89.226,89.1467,89.1467,5000.0
2014-02-11 12:30:00,101.24,101.27,101.15,101.2,10400.0,89.1908,89.2172,89.1115,89.1555,10400.0
2014-02-11 12:35:00,101.21,101.25,101.13,101.13,8300.0,89.1643,89.1996,89.0938,89.0938,8300.0
2014-02-11 12:40:00,101.14,101.23,101.14,101.22,3500.0,89.1027,89.1819,89.1027,89.1731,3500.0
2014-02-11 12:45:00,101.23,101.24,101.04,101.05,17900.0,89.1819,89.1908,89.0146,89.0234,17900.0
2014-02-11 12:50:00,101.04,101.06,100.94,100.97,8300.0,89.0146,89.0322,88.9265,88.9529,8300.0
2014-02-11 12:55:00,100.97,101.04,100.96,101.04,5000.0,88.9529,89.0146,88.9441,89.0146,5000.0
2014-02-11 13:00:00,101.05,101.11,101.03,101.05,8300.0,89.0234,89.0762,89.0057,89.0234,8300.0
2014-02-11 13:05:00,101.08,101.16,101.06,101.13,2000.0,89.0498,89.1203,89.0322,89.0938,2000.0
2014-02-11 13:10:00,101.14,101.34,101.12,101.34,8100.0,89.1027,89.2789,89.085,89.2789,8100.0
2014-02-11 13:15:00,101.33,101.45,101.33,101.45,5500.0,89.27,89.3758,89.27,89.3758,5500.0
2014-02-11 13:20:00,101.42,101.49,101.42,101.45,5400.0,89.3493,89.411,89.3493,89.3758,5400.0
2014-02-11 13:25:00,101.45,101.46,101.4,101.46,5800.0,89.3758,89.3846,89.3317,89.3846,5800.0
2014-02-11 13:30:00,101.48,101.5,101.43,101.44,7600.0,89.4022,89.4198,89.3581,89.367,7600.0
2014-02-11 13:35:00,101.45,101.53,101.43,101.53,5400.0,89.3758,89.4462,89.3581,89.4462,5400.0
2014-02-11 13:40:00,101.53,101.59,101.52,101.59,3100.0,89.4462,89.4991,89.4374,89.4991,3100.0
2014-02-11 13:45:00,101.59,101.65,101.57,101.57,8400.0,89.4991,89.552,89.4815,89.4815,8400.0
2014-02-11 13:50:00,101.58,101.6,101.57,101.6,7900.0,89.4903,89.5079,89.4815,89.5079,7900.0
2014-02-11 13:55:00,101.6,101.66,101.58,101.59,56000.0,89.5079,89.5608,89.4903,89.4991,56000.0
2014-02-11 14:00:00,101.59,101.59,101.51,101.56,5800.0,89.4991,89.4991,89.4286,89.4727,5800.0
2014-02-11 14:05:00,101.56,101.58,101.48,101.51,11500.0,89.4727,89.4903,89.4022,89.4286,11500.0
2014-02-11 14:10:00,101.51,101.51,101.41,101.41,5700.0,89.4286,89.4286,89.3405,89.3405,5700.0
2014-02-11 14:15:00,101.39,101.43,101.39,101.41,5400.0,89.3229,89.3581,89.3229,89.3405,5400.0
2014-02-11 14:20:00,101.41,101.45,101.4,101.41,8000.0,89.3405,89.3758,89.3317,89.3405,8000.0
2014-02-11 14:25:00,101.41,101.44,101.37,101.37,2600.0,89.3405,89.367,89.3053,89.3053,2600.0
2014-02-11 14:30:00,101.37,101.38,101.35,101.35,4000.0,89.3053,89.3141,89.2877,89.2877,4000.0
2014-02-11 14:35:00,101.37,101.39,101.36,101.38,5700.0,89.3053,89.3229,89.2965,89.3141,5700.0
2014-02-11 14:40:00,101.4,101.55,101.4,101.5,11300.0,89.3317,89.4639,89.3317,89.4198,11300.0
2014-02-11 14:45:00,101.51,101.52,101.42,101.48,7900.0,89.4286,89.4374,89.3493,89.4022,7900.0
2014-02-11 14:50:00,101.52,101.54,101.48,101.51,4000.0,89.4374,89.4551,89.4022,89.4286,4000.0
2014-02-11 14:55:00,101.51,101.55,101.46,101.48,5800.0,89.4286,89.4639,89.3846,89.4022,5800.0
2014-02-11 15:00:00,101.5,101.56,101.49,101.51,18700.0,89.4198,89.4727,89.411,89.4286,18700.0
2014-02-11 15:05:00,101.51,101.54,101.46,101.52,13800.0,89.4286,89.4551,89.3846,89.4374,13800.0
2014-02-11 15:10:00,101.52,101.59,101.49,101.55,7300.0,89.4374,89.4991,89.411,89.4639,7300.0
2014-02-11 15:15:00,101.59,101.68,101.57,101.68,7000.0,89.4991,89.5784,89.4815,89.5784,7000.0
2014-02-11 15:20:00,101.65,101.68,101.48,101.5,17300.0,89.552,89.5784,89.4022,89.4198,17300.0
2014-02-11 15:25:00,101.5,101.5,101.45,101.48,14900.0,89.4198,89.4198,89.3758,89.4022,14900.0
2014-02-11 15:30:00,101.5,101.53,101.47,101.5,20200.0,89.4198,89.4462,89.3934,89.4198,20200.0
2014-02-11 15:35:00,101.5,101.52,101.47,101.47,10800.0,89.4198,89.4374,89.3934,89.3934,10800.0
2014-02-11 15:40:00,101.47,101.48,101.44,101.45,11500.0,89.3934,89.4022,89.367,89.3758,11500.0
2014-02-11 15:45:00,101.46,101.47,101.32,101.35,57500.0,89.3846,89.3934,89.2612,89.2877,57500.0
2014-02-11 15:50:00,101.33,101.4,101.32,101.36,17500.0,89.27,89.3317,89.2612,89.2965,17500.0
2014-02-11 15:55:00,101.36,101.42,101.34,101.38,42200.0,89.2965,89.3493,89.2789,89.3141,42200.0
2014-02-12 09:30:00,101.35,101.73,101.18,101.72,17000.0,89.2877,89.6224,89.1379,89.6136,17000.0
2014-02-12 09:35:00,101.57,101.64,101.32,101.38,5800.0,89.4815,89.5431,89.2612,89.3141,5800.0
2014-02-12 09:40:00,101.4,101.44,101.26,101.41,12400.0,89.3317,89.367,89.2084,89.3405,12400.0
2014-02-12 09:45:00,101.45,101.45,101.38,101.39,8400.0,89.3758,89.3758,89.3141,89.3229,8400.0
2014-02-12 09:50:00,101.45,101.45,101.34,101.39,20000.0,89.3758,89.3758,89.2789,89.3229,20000.0
2014-02-12 09:55:00,101.4,101.5,101.33,101.5,21600.0,89.3317,89.4198,89.27,89.4198,21600.0
2014-02-12 10:00:00,101.45,101.54,101.44,101.44,11600.0,89.3758,89.4551,89.367,89.367,11600.0
2014-02-12 10:05:00,101.46,101.67,101.43,101.67,11800.0,89.3846,89.5696,89.3581,89.5696,11800.0
2014-02-12 10:10:00,101.66,101.75,101.63,101.7,3900.0,89.5608,89.6401,89.5343,89.596,3900.0
2014-02-12 10:15:00,101.74,101.76,101.63,101.65,7500.0,89.6312,89.6489,89.5343,89.552,7500.0
2014-02-12 10:20:00,101.61,101.64,101.49,101.55,5700.0,89.5167,89.5431,89.411,89.4639,5700.0
2014-02-12 10:25:00,101.59,101.61,101.54,101.54,2700.0,89.4991,89.5167,89.4551,89.4551,2700.0
2014-02-12 10:30:00,101.52,101.58,101.44,101.53,11800.0,89.4374,89.4903,89.367,89.4462,11800.0
2014-02-12 10:35:00,101.54,101.58,101.49,101.58,2000.0,89.4551,89.4903,89.411,89.4903,2000.0
2014-02-12 10:40:00,101.53,101.55,101.39,101.39,2400.0,89.4462,89.4639,89.3229,89.3229,2400.0
2014-02-12 10:45:00,101.4,101.41,101.26,101.41,9100.0,89.3317,89.3405,89.2084,89.3405,9100.0
2014-02-12 10:50:00,101.41,101.43,101.32,101.38,15900.0,89.3405,89.3581,89.2612,89.3141,15900.0
2014-02-12 10:55:00,101.42,101.43,101.36,101.43,9900.0,89.3493,89.3581,89.2965,89.3581,9900.0
2014-02-12 11:00:00,101.4,101.49,101.4,101.48,7100.0,89.3317,89.411,89.3317,89.4022,7100.0
2014-02-12 11:05:00,101.45,101.52,101.44,101.5,2800.0,89.3758,89.4374,89.367,89.4198,2800.0
2014-02-12 11:10:00,101.56,101.63,101.55,101.61,2200.0,89.4727,89.5343,89.4639,89.5167,2200.0
2014-02-12 11:15:00,101.62,101.71,101.62,101.66,11300.0,89.5255,89.6048,89.5255,89.5608,11300.0
2014-02-12 11:20:00,101.66,101.67,101.41,101.41,2700.0,89.5608,89.5696,89.3405,89.3405,2700.0
2014-02-12 11:25:00,101.42,101.58,101.42,101.56,7400.0,89.3493,89.4903,89.3493,89.4727,7400.0
2014-02-12 11:30:00,101.56,101.58,101.53,101.55,4700.0,89.4727,89.4903,89.4462,89.4639,4700.0
2014-02-12 11:35:00,101.54,101.6,101.41,101.42,5000.0,89.4551,89.5079,89.3405,89.3493,5000.0
2014-02-12 11:40:00,101.44,101.53,101.39,101.39,4200.0,89.367,89.4462,89.3229,89.3229,4200.0
2014-02-12 11:45:00,101.42,101.46,101.36,101.37,3600.0,89.3493,89.3846,89.2965,89.3053,3600.0
2014-02-12 11:50:00,101.36,101.44,101.34,101.44,5600.0,89.2965,89.367,89.2789,89.367,5600.0
2014-02-12 11:55:00,101.48,101.53,101.44,101.51,17700.0,89.4022,89.4462,89.367,89.4286,17700.0
2014-02-12 12:00:00,101.51,101.54,101.4,101.53,8000.0,89.4286,89.4551,89.3317,89.4462,8000.0
2014-02-12 12:05:00,101.49,101.55,101.49,101.52,4100.0,89.411,89.4639,89.411,89.4374,4100.0
2014-02-12 12:10:00,101.51,101.51,101.49,101.5,2300.0,89.4286,89.4286,89.411,89.4198,2300.0
2014-02-12 12:15:00,101.52,101.53,101.49,101.53,1600.0,89.4374,89.4462,89.411,89.4462,1600.0
2014-02-12 12:20:00,101.54,101.57,101.51,101.57,4300.0,89.4551,89.4815,89.4286,89.4815,4300.0
2014-02-12 12:25:00,101.56,101.6,101.53,101.6,3900.0,89.4727,89.5079,89.4462,89.5079,3900.0
2014-02-12 12:30:00,101.58,101.6,101.56,101.6,2300.0,89.4903,89.5079,89.4727,89.5079,2300.0
2014-02-12 12:35:00,101.58,101.62,101.52,101.52,6700.0,89.4903,89.5255,89.4374,89.4374,6700.0
2014-02-12 12:40:00,101.49,101.52,101.42,101.45,6200.0,89.411,89.4374,89.3493,89.3758,6200.0
2014-02-12 12:45:00,101.47,101.49,101.41,101.42,3900.0,89.3934,89.411,89.3405,89.3493,3900.0
2014-02-12 12:50:00,101.44,101.53,101.44,101.52,2600.0,89.367,89.4462,89.367,89.4374,2600.0
2014-02-12 12:55:00,101.54,101.54,101.46,101.46,1500.0,89.4551,89.4551,89.3846,89.3846,1500.0
2014-02-12 13:00:00,101.47,101.57,101.47,101.53,1500.0,89.3934,89.4815,89.3934,89.4462,1500.0
2014-02-12 13:05:00,101.54,101.6,101.54,101.58,5500.0,89.4551,89.5079,89.4551,89.4903,5500.0
2014-02-12 13:10:00,101.61,101.61,101.57,101.6,1400.0,89.5167,89.5167,89.4815,89.5079,1400.0
2014-02-12 13:15:00,101.58,101.65,101.58,101.63,2800.0,89.4903,89.552,89.4903,89.5343,2800.0
2014-02-12 13:20:00,101.63,101.64,101.6,101.63,2500.0,89.5343,89.5431,89.5079,89.5343,2500.0
2014-02-12 13:25:00,101.65,101.67,101.6,101.61,4000.0,89.552,89.5696,89.5079,89.5167,4000.0
2014-02-12 13:30:00,101.57,101.62,101.57,101.61,1900.0,89.4815,89.5255,89.4815,89.5167,1900.0
2014-02-12 13:35:00,101.61,101.66,101.61,101.62,4300.0,89.5167,89.5608,89.5167,89.5255,4300.0
2014-02-12 13:40:00,101.59,101.63,101.57,101.58,5900.0,89.4991,89.5343,89.4815,89.4903,5900.0
2014-02-12 13:45:00,101.6,101.62,101.56,101.58,2300.0,89.5079,89.5255,89.4727,89.4903,2300.0
2014-02-12 13:50:00,101.6,101.62,101.57,101.58,3200.0,89.5079,89.5255,89.4815,89.4903,3200.0
2014-02-12 13:55:00,101.6,101.6,101.58,101.58,800.0,89.5079,89.5079,89.4903,89.4903,800.0
2014-02-12 14:00:00,101.6,101.62,101.58,101.6,2700.0,89.5079,89.5255,89.4903,89.5079,2700.0
2014-02-12 14:05:00,101.58,101.62,101.56,101.57,3100.0,89.4903,89.5255,89.4727,89.4815,3100.0
2014-02-12 14:10:00,101.57,101.57,101.44,101.47,2800.0,89.4815,89.4815,89.367,89.3934,2800.0
2014-02-12 14:15:00,101.46,101.5,101.46,101.5,1900.0,89.3846,89.4198,89.3846,89.4198,1900.0
2014-02-12 14:20:00,101.5,101.51,101.45,101.47,7700.0,89.4198,89.4286,89.3758,89.3934,7700.0
2014-02-12 14:25:00,101.48,101.48,101.42,101.43,4100.0,89.4022,89.4022,89.3493,89.3581,4100.0
2014-02-12 14:30:00,101.42,101.42,101.27,101.3,6900.0,89.3493,89.3493,89.2172,89.2436,6900.0
2014-02-12 14:35:00,101.29,101.29,101.23,101.23,2600.0,89.2348,89.2348,89.1819,89.1819,2600.0
2014-02-12 14:40:00,101.24,101.26,101.22,101.24,1900.0,89.1908,89.2084,89.1731,89.1908,1900.0
2014-02-12 14:45:00,101.23,101.23,101.09,101.09,7100.0,89.1819,89.1819,89.0586,89.0586,7100.0
2014-02-12 14:50:00,101.09,101.1,101.03,101.07,10200.0,89.0586,89.0674,89.0057,89.041,10200.0
2014-02-12 14:55:00,101.06,101.09,101.05,101.07,3600.0,89.0322,89.0586,89.0234,89.041,3600.0
2014-02-12 15:00:00,101.08,101.11,101.06,101.1,4700.0,89.0498,89.0762,89.0322,89.0674,4700.0
2014-02-12 15:05:00,101.09,101.16,101.05,101.16,8700.0,89.0586,89.1203,89.0234,89.1203,8700.0
2014-02-12 15:10:00,101.18,101.18,101.11,101.18,7000.0,89.1379,89.1379,89.0762,89.1379,7000.0
2014-02-12 15:15:00,101.18,101.29,101.18,101.29,5900.0,89.1379,89.2348,89.1379,89.2348,5900.0
2014-02-12 15:20:00,101.29,101.33,101.28,101.28,5000.0,89.2348,89.27,89.226,89.226,5000.0
2014-02-12 15:25:00,101.32,101.33,101.29,101.3,5400.0,89.2612,89.27,89.2348,89.2436,5400.0
2014-02-12 15:30:00,101.31,101.31,101.26,101.26,9700.0,89.2524,89.2524,89.2084,89.2084,9700.0
2014-02-12 15:35:00,101.26,101.26,101.16,101.17,12600.0,89.2084,89.2084,89.1203,89.1291,12600.0
2014-02-12 15:40:00,101.16,101.19,101.16,101.18,19300.0,89.1203,89.1467,89.1203,89.1379,19300.0
2014-02-12 15:45:00,101.17,101.26,101.17,101.18,20500.0,89.1291,89.2084,89.1291,89.1379,20500.0
2014-02-12 15:50:00,101.18,101.2,101.08,101.08,27800.0,89.1379,89.1555,89.0498,89.0498,27800.0
2014-02-12 15:55:00,101.1,101.15,101.07,101.14,47600.0,89.0674,89.1115,89.041,89.1027,47600.0
2014-02-13 09:30:00,100.68,101.07,100.55,101.07,9700.0,88.6974,89.041,88.5829,89.041,9700.0
2014-02-13 09:35:00,101.03,101.1,100.9,100.96,4500.0,89.0057,89.0674,88.8912,88.9441,4500.0
2014-02-13 09:40:00,100.99,101.04,100.79,100.8,3200.0,88.9705,89.0146,88.7943,88.8031,3200.0
2014-02-13 09:45:00,100.8,100.85,100.7,100.7,8900.0,88.8031,88.8472,88.715,88.715,8900.0
2014-02-13 09:50:00,100.83,101.02,100.82,100.82,10200.0,88.8296,88.9969,88.8207,88.8207,10200.0
2014-02-13 09:55:00,100.83,100.95,100.82,100.9,2200.0,88.8296,88.9353,88.8207,88.8912,2200.0
2014-02-13 10:00:00,100.98,101.15,100.88,101.09,5300.0,88.9617,89.1115,88.8736,89.0586,5300.0
2014-02-13 10:05:00,101.09,101.27,101.06,101.25,4900.0,89.0586,89.2172,89.0322,89.1996,4900.0
2014-02-13 10:10:00,101.24,101.3,101.16,101.29,3800.0,89.1908,89.2436,89.1203,89.2348,3800.0
2014-02-13 10:15:00,101.26,101.38,101.26,101.35,4200.0,89.2084,89.3141,89.2084,89.2877,4200.0
2014-02-13 10:20:00,101.36,101.39,101.21,101.21,2600.0,89.2965,89.3229,89.1643,89.1643,2600.0
2014-02-13 10:25:00,101.24,101.39,101.24,101.35,4800.0,89.1908,89.3229,89.1908,89.2877,4800.0
2014-02-13 10:30:00,101.27,101.27,101.2,101.24,1300.0,89.2172,89.2172,89.1555,89.1908,1300.0
2014-02-13 10:35:00,101.2,101.38,101.17,101.36,6000.0,89.1555,89.3141,89.1291,89.2965,6000.0
2014-02-13 10:40:00,101.4,101.43,101.34,101.43,5600.0,89.3317,89.3581,89.2789,89.3581,5600.0
2014-02-13 10:45:00,101.44,101.52,101.44,101.49,3700.0,89.367,89.4374,89.367,89.411,3700.0
2014-02-13 10:50:00,101.49,101.65,101.49,101.65,700.0,89.411,89.552,89.411,89.552,700.0
2014-02-13 10:55:00,101.66,101.8,101.66,101.69,5300.0,89.5608,89.6841,89.5608,89.5872,5300.0
2014-02-13 11:00:00,101.72,101.76,101.66,101.66,3700.0,89.6136,89.6489,89.5608,89.5608,3700.0
2014-02-13 11:05:00,101.64,101.7,101.62,101.7,4500.0,89.5431,89.596,89.5255,89.596,4500.0
2014-02-13 11:10:00,101.67,101.77,101.64,101.73,18100.0,89.5696,89.6577,89.5431,89.6224,18100.0
2014-02-13 11:15:00,101.76,101.88,101.76,101.88,8100.0,89.6489,89.7546,89.6489,89.7546,8100.0
2014-02-13 11:20:00,101.88,101.98,101.87,101.96,4400.0,89.7546,89.8427,89.7458,89.8251,4400.0
2014-02-13 11:25:00,101.93,102.0,101.92,101.98,7500.0,89.7986,89.8603,89.7898,89.8427,7500.0
2014-02-13 11:30:00,101.98,102.08,101.93,102.01,13200.0,89.8427,89.9308,89.7986,89.8691,13200.0
2014-02-13 11:35:00,101.99,102.04,101.97,102.03,5500.0,89.8515,89.8955,89.8339,89.8867,5500.0
2014-02-13 11:40:00,102.05,102.12,102.05,102.12,3400.0,89.9044,89.966,89.9044,89.966,3400.0
2014-02-13 11:45:00,102.13,102.17,102.12,102.13,2500.0,89.9748,90.0101,89.966,89.9748,2500.0
2014-02-13 11:50:00,102.14,102.17,102.11,102.11,2800.0,89.9836,90.0101,89.9572,89.9572,2800.0
2014-02-13 11:55:00,102.1,102.11,101.95,101.98,5100.0,89.9484,89.9572,89.8163,89.8427,5100.0
2014-02-13 12:00:00,101.99,102.0,101.89,101.9,4400.0,89.8515,89.8603,89.7634,89.7722,4400.0
2014-02-13 12:05:00,101.87,101.87,101.83,101.83,3500.0,89.7458,89.7458,89.7105,89.7105,3500.0
2014-02-13 12:10:00,101.84,101.93,101.79,101.83,3800.0,89.7193,89.7986,89.6753,89.7105,3800.0
2014-02-13 12:15:00,101.79,101.8,101.74,101.78,3500.0,89.6753,89.6841,89.6312,89.6665,3500.0
2014-02-13 12:20:00,101.83,101.85,101.82,101.82,700.0,89.7105,89.7282,89.7017,89.7017,700.0
2014-02-13 12:25:00,101.87,102.0,101.87,101.99,3200.0,89.7458,89.8603,89.7458,89.8515,3200.0
2014-02-13 12:30:00,102.01,102.08,102.0,102.01,7100.0,89.8691,89.9308,89.8603,89.8691,7100.0
2014-02-13 12:35:00,102.0,102.04,102.0,102.03,1800.0,89.8603,89.8955,89.8603,89.8867,1800.0
2014-02-13 12:40:00,102.06,102.1,102.06,102.1,1200.0,89.9132,89.9484,89.9132,89.9484,1200.0
2014-02-13 12:45:00,102.08,102.14,102.04,102.14,6800.0,89.9308,89.9836,89.8955,89.9836,6800.0
2014-02-13 12:50:00,102.13,102.19,102.12,102.17,4400.0,89.9748,90.0277,89.966,90.0101,4400.0
2014-02-13 12:55:00,102.18,102.2,102.14,102.17,3800.0,90.0189,90.0365,89.9836,90.0101,3800.0
2014-02-13 13:00:00,102.19,102.19,102.09,102.09,7400.0,90.0277,90.0277,89.9396,89.9396,7400.0
2014-02-13 13:05:00,102.1,102.23,102.1,102.2,14300.0,89.9484,90.0629,89.9484,90.0365,14300.0
2014-02-13 13:10:00,102.24,102.3,102.2,102.29,3500.0,90.0717,90.1246,90.0365,90.1158,3500.0
2014-02-13 13:15:00,102.28,102.33,102.25,102.32,4400.0,90.107,90.151,90.0805,90.1422,4400.0
2014-02-13 13:20:00,102.33,102.51,102.32,102.51,10700.0,90.151,90.3096,90.1422,90.3096,10700.0
2014-02-13 13:25:00,102.48,102.63,102.48,102.62,4900.0,90.2832,90.4153,90.2832,90.4065,4900.0
2014-02-13 13:30:00,102.63,102.7,102.62,102.69,12900.0,90.4153,90.477,90.4065,90.4682,12900.0
2014-02-13 13:35:00,102.69,102.73,102.66,102.72,12200.0,90.4682,90.5034,90.4418,90.4946,12200.0
2014-02-13 13:40:00,102.74,102.76,102.7,102.74,8200.0,90.5122,90.5299,90.477,90.5122,8200.0
2014-02-13 13:45:00,102.75,102.77,102.72,102.74,5800.0,90.521,90.5387,90.4946,90.5122,5800.0
2014-02-13 13:50:00,102.72,102.76,102.71,102.73,5100.0,90.4946,90.5299,90.4858,90.5034,5100.0
2014-02-13 13:55:00,102.72,102.72,102.62,102.64,8600.0,90.4946,90.4946,90.4065,90.4241,8600.0
2014-02-13 14:00:00,102.64,102.72,102.64,102.68,5400.0,90.4241,90.4946,90.4241,90.4594,5400.0
2014-02-13 14:05:00,102.67,102.7,102.64,102.65,6200.0,90.4506,90.477,90.4241,90.4329,6200.0
2014-02-13 14:10:00,102.64,102.72,102.63,102.72,4800.0,90.4241,90.4946,90.4153,90.4946,4800.0
2014-02-13 14:15:00,102.7,102.72,102.62,102.63,4500.0,90.477,90.4946,90.4065,90.4153,4500.0
2014-02-13 14:20:00,102.63,102.68,102.61,102.66,5700.0,90.4153,90.4594,90.3977,90.4418,5700.0
2014-02-13 14:25:00,102.65,102.68,102.59,102.59,11800.0,90.4329,90.4594,90.3801,90.3801,11800.0
2014-02-13 14:30:00,102.6,102.63,102.57,102.59,3100.0,90.3889,90.4153,90.3625,90.3801,3100.0
2014-02-13 14:35:00,102.58,102.62,102.54,102.58,3500.0,90.3713,90.4065,90.336,90.3713,3500.0
2014-02-13 14:40:00,102.62,102.62,102.57,102.62,5100.0,90.4065,90.4065,90.3625,90.4065,5100.0
2014-02-13 14:45:00,102.62,102.65,102.59,102.59,3600.0,90.4065,90.4329,90.3801,90.3801,3600.0
2014-02-13 14:50:00,102.57,102.65,102.55,102.55,9600.0,90.3625,90.4329,90.3448,90.3448,9600.0
2014-02-13 14:55:00,102.55,102.55,102.45,102.5,10600.0,90.3448,90.3448,90.2567,90.3008,10600.0
2014-02-13 15:00:00,102.51,102.53,102.46,102.5,4700.0,90.3096,90.3272,90.2656,90.3008,4700.0
2014-02-13 15:05:00,102.49,102.51,102.4,102.4,6000.0,90.292,90.3096,90.2127,90.2127,6000.0
2014-02-13 15:10:00,102.41,102.42,102.33,102.34,6400.0,90.2215,90.2303,90.151,90.1598,6400.0
2014-02-13 15:15:00,102.36,102.36,102.23,102.25,11800.0,90.1775,90.1775,90.0629,90.0805,11800.0
2014-02-13 15:20:00,102.25,102.25,102.2,102.25,8400.0,90.0805,90.0805,90.0365,90.0805,8400.0
2014-02-13 15:25:00,102.25,102.26,102.22,102.24,10000.0,90.0805,90.0894,90.0541,90.0717,10000.0
2014-02-13 15:30:00,102.24,102.25,102.22,102.25,12800.0,90.0717,90.0805,90.0541,90.0805,12800.0
2014-02-13 15:35:00,102.24,102.25,102.2,102.21,10100.0,90.0717,90.0805,90.0365,90.0453,10100.0
2014-02-13 15:40:00,102.22,102.32,102.2,102.32,14400.0,90.0541,90.1422,90.0365,90.1422,14400.0
2014-02-13 15:45:00,102.33,102.35,102.3,102.35,10400.0,90.151,90.1686,90.1246,90.1686,10400.0
2014-02-13 15:50:00,102.35,102.38,102.27,102.29,32500.0,90.1686,90.1951,90.0982,90.1158,32500.0
2014-02-13 15:55:00,102.29,102.31,102.24,102.28,38000.0,90.1158,90.1334,90.0717,90.107,38000.0
2014-02-14 09:30:00,102.3,102.42,102.25,102.42,8800.0,90.1246,90.2303,90.0805,90.2303,8800.0
2014-02-14 09:35:00,102.59,102.75,102.54,102.75,900.0,90.3801,90.521,90.336,90.521,900.0
2014-02-14 09:40:00,102.71,102.71,102.17,102.24,5200.0,90.4858,90.4858,90.0101,90.0717,5200.0
2014-02-14 09:45:00,102.38,102.54,102.35,102.54,2000.0,90.1951,90.336,90.1686,90.336,2000.0
2014-02-14 09:50:00,102.15,102.85,102.13,102.77,14700.0,89.9925,90.6091,89.9748,90.5387,14700.0
2014-02-14 09:55:00,102.87,102.89,102.58,102.7,13600.0,90.6268,90.6444,90.3713,90.477,13600.0
2014-02-14 10:00:00,102.59,102.73,102.41,102.41,8500.0,90.3801,90.5034,90.2215,90.2215,8500.0
2014-02-14 10:05:00,102.38,102.52,102.37,102.48,2400.0,90.1951,90.3184,90.1863,90.2832,2400.0
2014-02-14 10:10:00,102.49,102.66,102.43,102.59,8200.0,90.292,90.4418,90.2391,90.3801,8200.0
2014-02-14 10:15:00,102.61,102.67,102.56,102.64,3000.0,90.3977,90.4506,90.3537,90.4241,3000.0
2014-02-14 10:20:00,102.74,102.75,102.65,102.65,6700.0,90.5122,90.521,90.4329,90.4329,6700.0
2014-02-14 10:25:00,102.66,102.89,102.66,102.86,8100.0,90.4418,90.6444,90.4418,90.6179,8100.0
2014-02-14 10:30:00,102.83,102.94,102.78,102.94,2900.0,90.5915,90.6884,90.5475,90.6884,2900.0
2014-02-14 10:35:00,102.92,102.92,102.81,102.81,2900.0,90.6708,90.6708,90.5739,90.5739,2900.0
2014-02-14 10:40:00,102.83,102.84,102.71,102.71,3600.0,90.5915,90.6003,90.4858,90.4858,3600.0
2014-02-14 10:45:00,102.71,102.77,102.63,102.65,8400.0,90.4858,90.5387,90.4153,90.4329,8400.0
2014-02-14 10:50:00,102.62,102.65,102.58,102.58,2200.0,90.4065,90.4329,90.3713,90.3713,2200.0
2014-02-14 10:55:00,102.57,102.59,102.45,102.45,4900.0,90.3625,90.3801,90.2567,90.2567,4900.0
2014-02-14 11:00:00,102.45,102.56,102.45,102.51,1400.0,90.2567,90.3537,90.2567,90.3096,1400.0
2014-02-14 11:05:00,102.51,102.62,102.51,102.56,7700.0,90.3096,90.4065,90.3096,90.3537,7700.0
2014-02-14 11:10:00,102.57,102.72,102.57,102.63,3100.0,90.3625,90.4946,90.3625,90.4153,3100.0
2014-02-14 11:15:00,102.62,102.75,102.6,102.75,2700.0,90.4065,90.521,90.3889,90.521,2700.0
2014-02-14 11:20:00,102.75,102.89,102.75,102.85,8600.0,90.521,90.6444,90.521,90.6091,8600.0
2014-02-14 11:25:00,102.87,102.98,102.87,102.95,2800.0,90.6268,90.7237,90.6268,90.6972,2800.0
2014-02-14 11:30:00,102.95,103.07,102.95,103.07,4300.0,90.6972,90.803,90.6972,90.803,4300.0
2014-02-14 11:35:00,103.09,103.23,103.09,103.21,2100.0,90.8206,90.9439,90.8206,90.9263,2100.0
2014-02-14 11:40:00,103.2,103.2,103.06,103.06,5000.0,90.9175,90.9175,90.7941,90.7941,5000.0
2014-02-14 11:45:00,103.05,103.07,102.98,103.0,5000.0,90.7853,90.803,90.7237,90.7413,5000.0
2014-02-14 11:50:00,103.01,103.09,102.96,102.99,13000.0,90.7501,90.8206,90.706,90.7325,13000.0
2014-02-14 11:55:00,103.01,103.09,103.01,103.09,1600.0,90.7501,90.8206,90.7501,90.8206,1600.0
2014-02-14 12:00:00,103.02,103.05,102.85,102.85,6600.0,90.7589,90.7853,90.6091,90.6091,6600.0
2014-02-14 12:05:00,102.83,102.9,102.83,102.87,2700.0,90.5915,90.6532,90.5915,90.6268,2700.0
2014-02-14 12:10:00,102.87,102.9,102.84,102.87,2000.0,90.6268,90.6532,90.6003,90.6268,2000.0
2014-02-14 12:15:00,102.95,102.96,102.83,102.85,2500.0,90.6972,90.706,90.5915,90.6091,2500.0
2014-02-14 12:20:00,102.85,102.94,102.85,102.86,2400.0,90.6091,90.6884,90.6091,90.6179,2400.0
2014-02-14 12:25:00,102.85,102.85,102.83,102.83,1700.0,90.6091,90.6091,90.5915,90.5915,1700.0
2014-02-14 12:30:00,102.84,102.95,102.82,102.95,5300.0,90.6003,90.6972,90.5827,90.6972,5300.0
2014-02-14 12:35:00,102.95,102.97,102.9,102.9,6400.0,90.6972,90.7149,90.6532,90.6532,6400.0
2014-02-14 12:40:00,102.92,102.96,102.88,102.96,1400.0,90.6708,90.706,90.6356,90.706,1400.0
2014-02-14 12:45:00,102.98,102.99,102.93,102.95,3300.0,90.7237,90.7325,90.6796,90.6972,3300.0
2014-02-14 12:50:00,102.94,103.02,102.88,102.88,2800.0,90.6884,90.7589,90.6356,90.6356,2800.0
2014-02-14 12:55:00,102.9,102.94,102.88,102.94,2000.0,90.6532,90.6884,90.6356,90.6884,2000.0
2014-02-14 13:00:00,102.93,102.94,102.86,102.9,1900.0,90.6796,90.6884,90.6179,90.6532,1900.0
2014-02-14 13:05:00,102.86,102.91,102.86,102.87,2800.0,90.6179,90.662,90.6179,90.6268,2800.0
2014-02-14 13:10:00,102.85,102.91,102.85,102.91,1200.0,90.6091,90.662,90.6091,90.662,1200.0
2014-02-14 13:15:00,102.9,102.94,102.89,102.94,1700.0,90.6532,90.6884,90.6444,90.6884,1700.0
2014-02-14 13:20:00,102.95,102.95,102.92,102.92,600.0,90.6972,90.6972,90.6708,90.6708,600.0
2014-02-14 13:25:00,102.95,103.07,102.95,103.03,4900.0,90.6972,90.803,90.6972,90.7677,4900.0
2014-02-14 13:30:00,103.06,103.09,103.05,103.07,3300.0,90.7941,90.8206,90.7853,90.803,3300.0
2014-02-14 13:35:00,103.09,103.16,103.08,103.16,3600.0,90.8206,90.8822,90.8118,90.8822,3600.0
2014-02-14 13:40:00,103.18,103.22,103.11,103.15,5400.0,90.8999,90.9351,90.8382,90.8734,5400.0
2014-02-14 13:45:00,103.18,103.21,103.13,103.17,2700.0,90.8999,90.9263,90.8558,90.8911,2700.0
2014-02-14 13:50:00,103.16,103.17,103.11,103.11,1700.0,90.8822,90.8911,90.8382,90.8382,1700.0
2014-02-14 13:55:00,103.12,103.18,103.11,103.15,4600.0,90.847,90.8999,90.8382,90.8734,4600.0
2014-02-14 14:00:00,103.16,103.23,103.15,103.23,2400.0,90.8822,90.9439,90.8734,90.9439,2400.0
2014-02-14 14:05:00,103.18,103.18,103.05,103.05,4600.0,90.8999,90.8999,90.7853,90.7853,4600.0
2014-02-14 14:10:00,103.05,103.05,102.98,103.0,7100.0,90.7853,90.7853,90.7237,90.7413,7100.0
2014-02-14 14:15:00,103.0,103.06,103.0,103.05,5300.0,90.7413,90.7941,90.7413,90.7853,5300.0
2014-02-14 14:20:00,103.06,103.06,102.98,102.98,2400.0,90.7941,90.7941,90.7237,90.7237,2400.0
2014-02-14 14:25:00,103.0,103.05,102.98,103.04,2900.0,90.7413,90.7853,90.7237,90.7765,2900.0
2014-02-14 14:30:00,103.01,103.06,103.0,103.02,6000.0,90.7501,90.7941,90.7413,90.7589,6000.0
2014-02-14 14:35:00,103.03,103.06,102.99,103.06,3500.0,90.7677,90.7941,90.7325,90.7941,3500.0
2014-02-14 14:40:00,103.05,103.07,103.02,103.05,4600.0,90.7853,90.803,90.7589,90.7853,4600.0
2014-02-14 14:45:00,103.05,103.05,103.03,103.04,5000.0,90.7853,90.7853,90.7677,90.7765,5000.0
2014-02-14 14:50:00,103.04,103.08,103.04,103.06,8600.0,90.7765,90.8118,90.7765,90.7941,8600.0
2014-02-14 14:55:00,103.03,103.2,103.03,103.16,9700.0,90.7677,90.9175,90.7677,90.8822,9700.0
2014-02-14 15:00:00,103.17,103.26,103.16,103.26,6300.0,90.8911,90.9703,90.8822,90.9703,6300.0
2014-02-14 15:05:00,103.26,103.28,103.19,103.22,5500.0,90.9703,90.988,90.9087,90.9351,5500.0
2014-02-14 15:10:00,103.21,103.24,103.13,103.13,7100.0,90.9263,90.9527,90.8558,90.8558,7100.0
2014-02-14 15:15:00,103.12,103.12,102.98,103.01,9900.0,90.847,90.847,90.7237,90.7501,9900.0
2014-02-14 15:20:00,103.03,103.08,103.0,103.07,7000.0,90.7677,90.8118,90.7413,90.803,7000.0
2014-02-14 15:25:00,103.06,103.16,103.06,103.16,4000.0,90.7941,90.8822,90.7941,90.8822,4000.0
2014-02-14 15:30:00,103.15,103.2,103.13,103.2,6100.0,90.8734,90.9175,90.8558,90.9175,6100.0
2014-02-14 15:35:00,103.21,103.23,103.15,103.18,6700.0,90.9263,90.9439,90.8734,90.8999,6700.0
2014-02-14 15:40:00,103.17,103.19,103.14,103.18,7500.0,90.8911,90.9087,90.8646,90.8999,7500.0
2014-02-14 15:45:00,103.17,103.21,103.13,103.16,22400.0,90.8911,90.9263,90.8558,90.8822,22400.0
2014-02-14 15:50:00,103.18,103.18,103.02,103.04,15800.0,90.8999,90.8999,90.7589,90.7765,15800.0
2014-02-14 15:55:00,103.06,103.15,103.04,103.15,24400.0,90.7941,90.8734,90.7765,90.8734,24400.0
2014-02-18 09:30:00,103.39,103.6,103.25,103.26,15300.0,91.0849,91.2699,90.9615,90.9703,15300.0
2014-02-18 09:35:00,103.2,103.61,103.11,103.46,9900.0,90.9175,91.2787,90.8382,91.1465,9900.0
2014-02-18 09:40:00,103.44,103.45,103.09,103.37,6900.0,91.1289,91.1377,90.8206,91.0673,6900.0
2014-02-18 09:45:00,103.42,103.51,103.36,103.47,9600.0,91.1113,91.1906,91.0584,91.1553,9600.0
2014-02-18 09:50:00,103.51,103.56,103.25,103.34,12700.0,91.1906,91.2346,90.9615,91.0408,12700.0
2014-02-18 09:55:00,103.3,103.47,103.24,103.46,9400.0,91.0056,91.1553,90.9527,91.1465,9400.0
2014-02-18 10:00:00,103.43,103.48,103.26,103.35,11600.0,91.1201,91.1642,90.9703,91.0496,11600.0
2014-02-18 10:05:00,103.3,103.44,103.23,103.41,6400.0,91.0056,91.1289,90.9439,91.1025,6400.0
2014-02-18 10:10:00,103.39,103.39,103.27,103.35,4100.0,91.0849,91.0849,90.9792,91.0496,4100.0
2014-02-18 10:15:00,103.32,103.41,103.3,103.38,5500.0,91.0232,91.1025,91.0056,91.0761,5500.0
2014-02-18 10:20:00,103.37,103.57,103.32,103.57,13200.0,91.0673,91.2434,91.0232,91.2434,13200.0
2014-02-18 10:25:00,103.61,103.61,103.47,103.61,10800.0,91.2787,91.2787,91.1553,91.2787,10800.0
2014-02-18 10:30:00,103.64,103.67,103.5,103.57,11400.0,91.3051,91.3315,91.1818,91.2434,11400.0
2014-02-18 10:35:00,103.6,103.68,103.6,103.6,3400.0,91.2699,91.3404,91.2699,91.2699,3400.0
2014-02-18 10:40:00,103.59,103.69,103.59,103.68,4600.0,91.2611,91.3492,91.2611,91.3404,4600.0
2014-02-18 10:45:00,103.67,103.69,103.56,103.56,10300.0,91.3315,91.3492,91.2346,91.2346,10300.0
2014-02-18 10:50:00,103.55,103.6,103.48,103.49,15100.0,91.2258,91.2699,91.1642,91.173,15100.0
2014-02-18 10:55:00,103.46,103.51,103.4,103.46,8200.0,91.1465,91.1906,91.0937,91.1465,8200.0
2014-02-18 11:00:00,103.46,103.47,103.2,103.25,8000.0,91.1465,91.1553,90.9175,90.9615,8000.0
2014-02-18 11:05:00,103.2,103.35,103.2,103.33,3600.0,90.9175,91.0496,90.9175,91.032,3600.0
2014-02-18 11:10:00,103.37,103.53,103.37,103.4,6700.0,91.0673,91.2082,91.0673,91.0937,6700.0
2014-02-18 11:15:00,103.42,103.55,103.42,103.54,5900.0,91.1113,91.2258,91.1113,91.217,5900.0
2014-02-18 11:20:00,103.54,103.55,103.48,103.51,3500.0,91.217,91.2258,91.1642,91.1906,3500.0
2014-02-18 11:25:00,103.52,103.6,103.51,103.6,7500.0,91.1994,91.2699,91.1906,91.2699,7500.0
2014-02-18 11:30:00,103.6,103.6,103.47,103.47,9000.0,91.2699,91.2699,91.1553,91.1553,9000.0
2014-02-18 11:35:00,103.5,103.5,103.45,103.45,2200.0,91.1818,91.1818,91.1377,91.1377,2200.0
2014-02-18 11:40:00,103.43,103.51,103.42,103.48,3900.0,91.1201,91.1906,91.1113,91.1642,3900.0
2014-02-18 11:45:00,103.53,103.59,103.49,103.49,5300.0,91.2082,91.2611,91.173,91.173,5300.0
2014-02-18 11:50:00,103.47,103.53,103.47,103.48,2700.0,91.1553,91.2082,91.1553,91.1642,2700.0
2014-02-18 11:55:00,103.48,103.52,103.37,103.38,4200.0,91.1642,91.1994,91.0673,91.0761,4200.0
2014-02-18 12:00:00,103.36,103.47,103.34,103.43,4600.0,91.0584,91.1553,91.0408,91.1201,4600.0
2014-02-18 12:05:00,103.44,103.44,103.33,103.35,5400.0,91.1289,91.1289,91.032,91.0496,5400.0
2014-02-18 12:10:00,103.34,103.43,103.33,103.33,3700.0,91.0408,91.1201,91.032,91.032,3700.0
2014-02-18 12:15:00,103.36,103.4,103.32,103.32,4700.0,91.0584,91.0937,91.0232,91.0232,4700.0
2014-02-18 12:20:00,103.31,103.44,103.31,103.43,4300.0,91.0144,91.1289,91.0144,91.1201,4300.0
2014-02-18 12:25:00,103.43,103.45,103.4,103.42,4300.0,91.1201,91.1377,91.0937,91.1113,4300.0
2014-02-18 12:30:00,103.43,103.54,103.43,103.51,8300.0,91.1201,91.217,91.1201,91.1906,8300.0
2014-02-18 12:35:00,103.49,103.49,103.48,103.49,2400.0,91.173,91.173,91.1642,91.173,2400.0
2014-02-18 12:40:00,103.48,103.56,103.46,103.53,5400.0,91.1642,91.2346,91.1465,91.2082,5400.0
2014-02-18 12:45:00,103.53,103.53,103.44,103.5,3800.0,91.2082,91.2082,91.1289,91.1818,3800.0
2014-02-18 12:50:00,103.49,103.52,103.48,103.49,6800.0,91.173,91.1994,91.1642,91.173,6800.0
2014-02-18 12:55:00,103.48,103.56,103.48,103.53,2800.0,91.1642,91.2346,91.1642,91.2082,2800.0
2014-02-18 13:00:00,103.52,103.56,103.47,103.5,10000.0,91.1994,91.2346,91.1553,91.1818,10000.0
2014-02-18 13:05:00,103.5,103.54,103.48,103.48,6400.0,91.1818,91.217,91.1642,91.1642,6400.0
2014-02-18 13:10:00,103.47,103.5,103.47,103.49,4100.0,91.1553,91.1818,91.1553,91.173,4100.0
2014-02-18 13:15:00,103.48,103.51,103.48,103.5,1800.0,91.1642,91.1906,91.1642,91.1818,1800.0
2014-02-18 13:20:00,103.49,103.51,103.46,103.5,9500.0,91.173,91.1906,91.1465,91.1818,9500.0
2014-02-18 13:25:00,103.51,103.54,103.49,103.5,2100.0,91.1906,91.217,91.173,91.1818,2100.0
2014-02-18 13:30:00,103.49,103.49,103.42,103.47,9200.0,91.173,91.173,91.1113,91.1553,9200.0
2014-02-18 13:35:00,103.48,103.5,103.46,103.46,4400.0,91.1642,91.1818,91.1465,91.1465,4400.0
2014-02-18 13:40:00,103.47,103.5,103.46,103.5,3500.0,91.1553,91.1818,91.1465,91.1818,3500.0
2014-02-18 13:45:00,103.47,103.48,103.34,103.44,7100.0,91.1553,91.1642,91.0408,91.1289,7100.0
2014-02-18 13:50:00,103.43,103.44,103.3,103.3,5000.0,91.1201,91.1289,91.0056,91.0056,5000.0
2014-02-18 13:55:00,103.32,103.42,103.32,103.41,5100.0,91.0232,91.1113,91.0232,91.1025,5100.0
2014-02-18 14:00:00,103.4,103.4,103.35,103.36,1800.0,91.0937,91.0937,91.0496,91.0584,1800.0
2014-02-18 14:05:00,103.36,103.36,103.3,103.31,2700.0,91.0584,91.0584,91.0056,91.0144,2700.0
2014-02-18 14:10:00,103.3,103.36,103.27,103.34,4300.0,91.0056,91.0584,90.9792,91.0408,4300.0
2014-02-18 14:15:00,103.35,103.36,103.29,103.29,2200.0,91.0496,91.0584,90.9968,90.9968,2200.0
2014-02-18 14:20:00,103.33,103.33,103.25,103.26,5900.0,91.032,91.032,90.9615,90.9703,5900.0
2014-02-18 14:25:00,103.27,103.28,103.22,103.22,2400.0,90.9792,90.988,90.9351,90.9351,2400.0
2014-02-18 14:30:00,103.19,103.23,103.17,103.19,3900.0,90.9087,90.9439,90.8911,90.9087,3900.0
2014-02-18 14:35:00,103.19,103.22,103.15,103.22,4600.0,90.9087,90.9351,90.8734,90.9351,4600.0
2014-02-18 14:40:00,103.23,103.32,103.23,103.31,3600.0,90.9439,91.0232,90.9439,91.0144,3600.0
2014-02-18 14:45:00,103.32,103.41,103.32,103.41,5600.0,91.0232,91.1025,91.0232,91.1025,5600.0
2014-02-18 14:50:00,103.44,103.47,103.37,103.38,6300.0,91.1289,91.1553,91.0673,91.0761,6300.0
2014-02-18 14:55:00,103.35,103.35,103.3,103.3,6000.0,91.0496,91.0496,91.0056,91.0056,6000.0
2014-02-18 15:00:00,103.29,103.35,103.23,103.33,12700.0,90.9968,91.0496,90.9439,91.032,12700.0
2014-02-18 15:05:00,103.32,103.35,103.3,103.3,7300.0,91.0232,91.0496,91.0056,91.0056,7300.0
2014-02-18 15:10:00,103.3,103.36,103.3,103.3,8200.0,91.0056,91.0584,91.0056,91.0056,8200.0
2014-02-18 15:15:00,103.29,103.35,103.29,103.32,15600.0,90.9968,91.0496,90.9968,91.0232,15600.0
2014-02-18 15:20:00,103.31,103.33,103.28,103.31,5100.0,91.0144,91.032,90.988,91.0144,5100.0
2014-02-18 15:25:00,103.31,103.31,103.25,103.3,10900.0,91.0144,91.0144,90.9615,91.0056,10900.0
2014-02-18 15:30:00,103.28,103.29,103.19,103.2,9700.0,90.988,90.9968,90.9087,90.9175,9700.0
2014-02-18 15:35:00,103.19,103.19,103.12,103.12,12900.0,90.9087,90.9087,90.847,90.847,12900.0
2014-02-18 15:40:00,103.12,103.13,103.04,103.04,10200.0,90.847,90.8558,90.7765,90.7765,10200.0
2014-02-18 15:45:00,103.05,103.06,103.01,103.06,16500.0,90.7853,90.7941,90.7501,90.7941,16500.0
2014-02-18 15:50:00,103.08,103.14,103.05,103.06,42200.0,90.8118,90.8646,90.7853,90.7941,42200.0
2014-02-18 15:55:00,103.06,103.11,103.02,103.08,26600.0,90.7941,90.8382,90.7589,90.8118,26600.0
2014-02-19 09:30:00,103.03,103.53,102.82,103.5,18300.0,90.7677,91.2082,90.5827,91.1818,18300.0
2014-02-19 09:35:00,103.49,103.76,103.32,103.51,9600.0,91.173,91.4108,91.0232,91.1906,9600.0
2014-02-19 09:40:00,103.63,103.68,103.33,103.4,3900.0,91.2963,91.3404,91.032,91.0937,3900.0
2014-02-19 09:45:00,103.38,103.43,103.31,103.39,5300.0,91.0761,91.1201,91.0144,91.0849,5300.0
2014-02-19 09:50:00,103.43,103.5,103.37,103.49,3700.0,91.1201,91.1818,91.0673,91.173,3700.0
2014-02-19 09:55:00,103.44,103.74,103.42,103.73,9600.0,91.1289,91.3932,91.1113,91.3844,9600.0
2014-02-19 10:00:00,103.67,103.72,103.45,103.55,11700.0,91.3315,91.3756,91.1377,91.2258,11700.0
2014-02-19 10:05:00,103.56,103.67,103.54,103.67,6000.0,91.2346,91.3315,91.217,91.3315,6000.0
2014-02-19 10:10:00,103.7,103.8,103.66,103.73,37900.0,91.358,91.4461,91.3227,91.3844,37900.0
2014-02-19 10:15:00,103.73,103.83,103.68,103.71,24400.0,91.3844,91.4725,91.3404,91.3668,24400.0
2014-02-19 10:20:00,103.74,103.79,103.68,103.71,36500.0,91.3932,91.4373,91.3404,91.3668,36500.0
2014-02-19 10:25:00,103.69,103.7,103.52,103.58,7400.0,91.3492,91.358,91.1994,91.2523,7400.0
2014-02-19 10:30:00,103.59,103.63,103.47,103.48,7300.0,91.2611,91.2963,91.1553,91.1642,7300.0
2014-02-19 10:35:00,103.51,103.56,103.44,103.5,4400.0,91.1906,91.2346,91.1289,91.1818,4400.0
2014-02-19 10:40:00,103.44,103.54,103.44,103.45,5100.0,91.1289,91.217,91.1289,91.1377,5100.0
2014-02-19 10:45:00,103.48,103.56,103.44,103.55,7400.0,91.1642,91.2346,91.1289,91.2258,7400.0
2014-02-19 10:50:00,103.54,103.66,103.54,103.66,5600.0,91.217,91.3227,91.217,91.3227,5600.0
2014-02-19 10:55:00,103.66,103.75,103.62,103.75,16600.0,91.3227,91.402,91.2875,91.402,16600.0
2014-02-19 11:00:00,103.78,103.88,103.77,103.84,5000.0,91.4285,91.5166,91.4196,91.4813,5000.0
2014-02-19 11:05:00,103.87,103.89,103.77,103.81,7800.0,91.5077,91.5254,91.4196,91.4549,7800.0
2014-02-19 11:10:00,103.84,103.89,103.83,103.85,7700.0,91.4813,91.5254,91.4725,91.4901,7700.0
2014-02-19 11:15:00,103.86,104.03,103.83,104.0,15000.0,91.4989,91.6487,91.4725,91.6223,15000.0
2014-02-19 11:20:00,103.98,104.01,103.91,104.01,4200.0,91.6047,91.6311,91.543,91.6311,4200.0
2014-02-19 11:25:00,104.02,104.15,104.0,104.11,7600.0,91.6399,91.7544,91.6223,91.7192,7600.0
2014-02-19 11:30:00,104.06,104.08,103.99,103.99,3000.0,91.6751,91.6927,91.6135,91.6135,3000.0
2014-02-19 11:35:00,104.02,104.02,103.91,103.97,5500.0,91.6399,91.6399,91.543,91.5958,5500.0
2014-02-19 11:40:00,103.96,104.04,103.94,104.04,3900.0,91.587,91.6575,91.5694,91.6575,3900.0
2014-02-19 11:45:00,104.01,104.03,103.9,103.9,8400.0,91.6311,91.6487,91.5342,91.5342,8400.0
2014-02-19 11:50:00,103.94,103.94,103.77,103.77,9700.0,91.5694,91.5694,91.4196,91.4196,9700.0
2014-02-19 11:55:00,103.79,103.8,103.45,103.45,7200.0,91.4373,91.4461,91.1377,91.1377,7200.0
2014-02-19 12:00:00,103.37,103.37,103.24,103.33,6800.0,91.0673,91.0673,90.9527,91.032,6800.0
2014-02-19 12:05:00,103.33,103.37,103.28,103.28,4000.0,91.032,91.0673,90.988,90.988,4000.0
2014-02-19 12:10:00,103.27,103.3,103.23,103.29,4300.0,90.9792,91.0056,90.9439,90.9968,4300.0
2014-02-19 12:15:00,103.23,103.24,103.09,103.09,6800.0,90.9439,90.9527,90.8206,90.8206,6800.0
2014-02-19 12:20:00,103.09,103.09,102.89,102.92,4700.0,90.8206,90.8206,90.6444,90.6708,4700.0
2014-02-19 12:25:00,102.96,102.98,102.87,102.87,11400.0,90.706,90.7237,90.6268,90.6268,11400.0
2014-02-19 12:30:00,102.92,102.95,102.82,102.88,13000.0,90.6708,90.6972,90.5827,90.6356,13000.0
2014-02-19 12:35:00,102.89,102.93,102.87,102.91,11200.0,90.6444,90.6796,90.6268,90.662,11200.0
2014-02-19 12:40:00,102.89,102.89,102.75,102.77,23800.0,90.6444,90.6444,90.521,90.5387,23800.0
2014-02-19 12:45:00,102.79,102.81,102.62,102.68,8600.0,90.5563,90.5739,90.4065,90.4594,8600.0
2014-02-19 12:50:00,102.7,102.77,102.67,102.72,5300.0,90.477,90.5387,90.4506,90.4946,5300.0
2014-02-19 12:55:00,102.73,102.75,102.64,102.75,10000.0,90.5034,90.521,90.4241,90.521,10000.0
2014-02-19 13:00:00,102.76,102.76,102.7,102.74,5000.0,90.5299,90.5299,90.477,90.5122,5000.0
2014-02-19 13:05:00,102.73,102.85,102.68,102.79,7700.0,90.5034,90.6091,90.4594,90.5563,7700.0
2014-02-19 13:10:00,102.84,102.9,102.76,102.9,4600.0,90.6003,90.6532,90.5299,90.6532,4600.0
2014-02-19 13:15:00,102.91,102.96,102.89,102.95,4200.0,90.662,90.706,90.6444,90.6972,4200.0
2014-02-19 13:20:00,102.95,102.95,102.9,102.92,5400.0,90.6972,90.6972,90.6532,90.6708,5400.0
2014-02-19 13:25:00,102.9,102.96,102.86,102.86,3600.0,90.6532,90.706,90.6179,90.6179,3600.0
2014-02-19 13:30:00,102.88,102.96,102.88,102.96,1200.0,90.6356,90.706,90.6356,90.706,1200.0
2014-02-19 13:35:00,102.96,102.96,102.83,102.83,9600.0,90.706,90.706,90.5915,90.5915,9600.0
2014-02-19 13:40:00,102.81,102.81,102.64,102.64,13100.0,90.5739,90.5739,90.4241,90.4241,13100.0
2014-02-19 13:45:00,102.66,102.71,102.66,102.68,5000.0,90.4418,90.4858,90.4418,90.4594,5000.0
2014-02-19 13:50:00,102.7,102.79,102.7,102.78,4200.0,90.477,90.5563,90.477,90.5475,4200.0
2014-02-19 13:55:00,102.8,102.82,102.68,102.68,6800.0,90.5651,90.5827,90.4594,90.4594,6800.0
2014-02-19 14:00:00,102.61,102.77,102.55,102.6,13200.0,90.3977,90.5387,90.3448,90.3889,13200.0
2014-02-19 14:05:00,102.61,102.85,102.58,102.79,7200.0,90.3977,90.6091,90.3713,90.5563,7200.0
2014-02-19 14:10:00,102.82,102.87,102.73,102.78,7700.0,90.5827,90.6268,90.5034,90.5475,7700.0
2014-02-19 14:15:00,102.78,102.78,102.67,102.68,8900.0,90.5475,90.5475,90.4506,90.4594,8900.0
2014-02-19 14:20:00,102.64,102.64,102.45,102.55,8000.0,90.4241,90.4241,90.2567,90.3448,8000.0
2014-02-19 14:25:00,102.51,102.58,102.45,102.57,7400.0,90.3096,90.3713,90.2567,90.3625,7400.0
2014-02-19 14:30:00,102.54,102.59,102.49,102.51,6100.0,90.336,90.3801,90.292,90.3096,6100.0
2014-02-19 14:35:00,102.54,102.58,102.44,102.49,8500.0,90.336,90.3713,90.2479,90.292,8500.0
2014-02-19 14:40:00,102.53,102.57,102.38,102.42,8600.0,90.3272,90.3625,90.1951,90.2303,8600.0
2014-02-19 14:45:00,102.38,102.51,102.38,102.48,6900.0,90.1951,90.3096,90.1951,90.2832,6900.0
2014-02-19 14:50:00,102.47,102.49,102.4,102.48,4600.0,90.2744,90.292,90.2127,90.2832,4600.0
2014-02-19 14:55:00,102.52,102.53,102.39,102.53,9700.0,90.3184,90.3272,90.2039,90.3272,9700.0
2014-02-19 15:00:00,102.53,102.56,102.5,102.56,3900.0,90.3272,90.3537,90.3008,90.3537,3900.0
2014-02-19 15:05:00,102.53,102.55,102.5,102.55,4200.0,90.3272,90.3448,90.3008,90.3448,4200.0
2014-02-19 15:10:00,102.54,102.54,102.33,102.37,7500.0,90.336,90.336,90.151,90.1863,7500.0
2014-02-19 15:15:00,102.35,102.4,102.21,102.22,6200.0,90.1686,90.2127,90.0453,90.0541,6200.0
2014-02-19 15:20:00,102.21,102.26,102.17,102.25,4400.0,90.0453,90.0894,90.0101,90.0805,4400.0
2014-02-19 15:25:00,102.28,102.28,102.21,102.22,7500.0,90.107,90.107,90.0453,90.0541,7500.0
2014-02-19 15:30:00,102.2,102.27,102.15,102.17,8300.0,90.0365,90.0982,89.9925,90.0101,8300.0
2014-02-19 15:35:00,102.2,102.25,102.13,102.23,9900.0,90.0365,90.0805,89.9748,90.0629,9900.0
2014-02-19 15:40:00,102.25,102.27,102.15,102.17,11400.0,90.0805,90.0982,89.9925,90.0101,11400.0
2014-02-19 15:45:00,102.17,102.22,102.02,102.07,24200.0,90.0101,90.0541,89.8779,89.922,24200.0
2014-02-19 15:50:00,102.08,102.15,101.96,101.97,23000.0,89.9308,89.9925,89.8251,89.8339,23000.0
2014-02-19 15:55:00,101.97,102.07,101.94,101.96,50700.0,89.8339,89.922,89.8074,89.8251,50700.0
2014-02-20 09:30:00,102.06,102.18,101.87,101.87,12500.0,89.9132,90.0189,89.7458,89.7458,12500.0
2014-02-20 09:35:00,101.98,101.99,101.61,101.66,12500.0,89.8427,89.8515,89.5167,89.5608,12500.0
2014-02-20 09:40:00,101.66,101.86,101.6,101.86,16300.0,89.5608,89.737,89.5079,89.737,16300.0
2014-02-20 09:45:00,101.82,101.87,101.56,101.56,12400.0,89.7017,89.7458,89.4727,89.4727,12400.0
2014-02-20 09:50:00,101.64,101.65,101.36,101.37,10500.0,89.5431,89.552,89.2965,89.3053,10500.0
2014-02-20 09:55:00,101.33,101.44,101.23,101.28,6000.0,89.27,89.367,89.1819,89.226,6000.0
2014-02-20 10:00:00,101.23,101.41,101.01,101.4,13800.0,89.1819,89.3405,88.9881,89.3317,13800.0
2014-02-20 10:05:00,101.44,101.44,101.12,101.21,8000.0,89.367,89.367,89.085,89.1643,8000.0
2014-02-20 10:10:00,101.28,101.41,101.26,101.4,8800.0,89.226,89.3405,89.2084,89.3317,8800.0
2014-02-20 10:15:00,101.44,101.45,101.24,101.3,7200.0,89.367,89.3758,89.1908,89.2436,7200.0
2014-02-20 10:20:00,101.31,101.53,101.28,101.53,15800.0,89.2524,89.4462,89.226,89.4462,15800.0
2014-02-20 10:25:00,101.53,101.56,101.46,101.47,16400.0,89.4462,89.4727,89.3846,89.3934,16400.0
2014-02-20 10:30:00,101.45,101.73,101.44,101.7,22300.0,89.3758,89.6224,89.367,89.596,22300.0
2014-02-20 10:35:00,101.69,101.81,101.65,101.8,11100.0,89.5872,89.6929,89.552,89.6841,11100.0
2014-02-20 10:40:00,101.82,101.9,101.82,101.82,7100.0,89.7017,89.7722,89.7017,89.7017,7100.0
2014-02-20 10:45:00,101.81,101.89,101.81,101.88,7600.0,89.6929,89.7634,89.6929,89.7546,7600.0
2014-02-20 10:50:00,101.89,101.89,101.76,101.8,15300.0,89.7634,89.7634,89.6489,89.6841,15300.0
2014-02-20 10:55:00,101.82,101.91,101.73,101.77,15100.0,89.7017,89.781,89.6224,89.6577,15100.0
2014-02-20 11:00:00,101.79,101.82,101.69,101.82,7000.0,89.6753,89.7017,89.5872,89.7017,7000.0
2014-02-20 11:05:00,101.82,101.82,101.74,101.82,7800.0,89.7017,89.7017,89.6312,89.7017,7800.0
2014-02-20 11:10:00,101.79,101.92,101.79,101.92,14200.0,89.6753,89.7898,89.6753,89.7898,14200.0
2014-02-20 11:15:00,101.92,102.05,101.9,102.05,14400.0,89.7898,89.9044,89.7722,89.9044,14400.0
2014-02-20 11:20:00,102.03,102.06,101.98,102.0,10900.0,89.8867,89.9132,89.8427,89.8603,10900.0
2014-02-20 11:25:00,101.98,101.98,101.9,101.93,10600.0,89.8427,89.8427,89.7722,89.7986,10600.0
2014-02-20 11:30:00,101.93,101.96,101.91,101.92,5700.0,89.7986,89.8251,89.781,89.7898,5700.0
2014-02-20 11:35:00,101.94,102.05,101.92,101.93,6600.0,89.8074,89.9044,89.7898,89.7986,6600.0
2014-02-20 11:40:00,101.93,102.0,101.93,101.98,4800.0,89.7986,89.8603,89.7986,89.8427,4800.0
2014-02-20 11:45:00,101.93,101.98,101.89,101.92,9200.0,89.7986,89.8427,89.7634,89.7898,9200.0
2014-02-20 11:50:00,101.95,101.95,101.8,101.86,8600.0,89.8163,89.8163,89.6841,89.737,8600.0
2014-02-20 11:55:00,101.85,101.85,101.67,101.67,7200.0,89.7282,89.7282,89.5696,89.5696,7200.0
2014-02-20 12:00:00,101.65,101.68,101.6,101.67,6900.0,89.552,89.5784,89.5079,89.5696,6900.0
2014-02-20 12:05:00,101.68,101.69,101.65,101.68,7500.0,89.5784,89.5872,89.552,89.5784,7500.0
2014-02-20 12:10:00,101.69,101.69,101.63,101.67,6400.0,89.5872,89.5872,89.5343,89.5696,6400.0
2014-02-20 12:15:00,101.66,101.72,101.66,101.69,12400.0,89.5608,89.6136,89.5608,89.5872,12400.0
2014-02-20 12:20:00,101.69,101.84,101.69,101.83,4900.0,89.5872,89.7193,89.5872,89.7105,4900.0
2014-02-20 12:25:00,101.84,101.88,101.73,101.76,22000.0,89.7193,89.7546,89.6224,89.6489,22000.0
2014-02-20 12:30:00,101.76,101.82,101.67,101.74,12400.0,89.6489,89.7017,89.5696,89.6312,12400.0
2014-02-20 12:35:00,101.73,101.73,101.53,101.58,11800.0,89.6224,89.6224,89.4462,89.4903,11800.0
2014-02-20 12:40:00,101.59,101.68,101.57,101.66,9800.0,89.4991,89.5784,89.4815,89.5608,9800.0
2014-02-20 12:45:00,101.64,101.64,101.52,101.53,6900.0,89.5431,89.5431,89.4374,89.4462,6900.0
2014-02-20 12:50:00,101.53,101.56,101.4,101.4,16400.0,89.4462,89.4727,89.3317,89.3317,16400.0
2014-02-20 12:55:00,101.38,101.41,101.35,101.39,9500.0,89.3141,89.3405,89.2877,89.3229,9500.0
2014-02-20 13:00:00,101.39,101.45,101.36,101.43,17300.0,89.3229,89.3758,89.2965,89.3581,17300.0
2014-02-20 13:05:00,101.43,101.52,101.38,101.51,12200.0,89.3581,89.4374,89.3141,89.4286,12200.0
2014-02-20 13:10:00,101.52,101.52,101.43,101.44,8500.0,89.4374,89.4374,89.3581,89.367,8500.0
2014-02-20 13:15:00,101.42,101.5,101.4,101.49,12000.0,89.3493,89.4198,89.3317,89.411,12000.0
2014-02-20 13:20:00,101.46,101.5,101.46,101.5,5200.0,89.3846,89.4198,89.3846,89.4198,5200.0
2014-02-20 13:25:00,101.49,101.51,101.47,101.47,5200.0,89.411,89.4286,89.3934,89.3934,5200.0
2014-02-20 13:30:00,101.48,101.5,101.45,101.46,15700.0,89.4022,89.4198,89.3758,89.3846,15700.0
2014-02-20 13:35:00,101.46,101.5,101.46,101.5,15200.0,89.3846,89.4198,89.3846,89.4198,15200.0
2014-02-20 13:40:00,101.5,101.5,101.3,101.4,16200.0,89.4198,89.4198,89.2436,89.3317,16200.0
2014-02-20 13:45:00,101.39,101.39,101.23,101.26,17200.0,89.3229,89.3229,89.1819,89.2084,17200.0
2014-02-20 13:50:00,101.26,101.3,101.2,101.22,17000.0,89.2084,89.2436,89.1555,89.1731,17000.0
2014-02-20 13:55:00,101.22,101.38,101.2,101.38,15500.0,89.1731,89.3141,89.1555,89.3141,15500.0
2014-02-20 14:00:00,101.35,101.38,101.26,101.27,15400.0,89.2877,89.3141,89.2084,89.2172,15400.0
2014-02-20 14:05:00,101.26,101.31,101.26,101.27,14400.0,89.2084,89.2524,89.2084,89.2172,14400.0
2014-02-20 14:10:00,101.27,101.33,101.25,101.33,15900.0,89.2172,89.27,89.1996,89.27,15900.0
2014-02-20 14:15:00,101.32,101.44,101.31,101.38,8400.0,89.2612,89.367,89.2524,89.3141,8400.0
2014-02-20 14:20:00,101.38,101.47,101.34,101.46,13500.0,89.3141,89.3934,89.2789,89.3846,13500.0
2014-02-20 14:25:00,101.46,101.46,101.37,101.43,10900.0,89.3846,89.3846,89.3053,89.3581,10900.0
2014-02-20 14:30:00,101.42,101.45,101.42,101.44,11600.0,89.3493,89.3758,89.3493,89.367,11600.0
2014-02-20 14:35:00,101.46,101.56,101.44,101.53,12800.0,89.3846,89.4727,89.367,89.4462,12800.0
2014-02-20 14:40:00,101.55,101.58,101.53,101.56,19700.0,89.4639,89.4903,89.4462,89.4727,19700.0
2014-02-20 14:45:00,101.56,101.6,101.54,101.6,18100.0,89.4727,89.5079,89.4551,89.5079,18100.0
2014-02-20 14:50:00,101.59,101.6,101.48,101.52,14500.0,89.4991,89.5079,89.4022,89.4374,14500.0
2014-02-20 14:55:00,101.53,101.59,101.53,101.57,20900.0,89.4462,89.4991,89.4462,89.4815,20900.0
2014-02-20 15:00:00,101.57,101.75,101.56,101.72,15100.0,89.4815,89.6401,89.4727,89.6136,15100.0
2014-02-20 15:05:00,101.77,101.8,101.76,101.77,14700.0,89.6577,89.6841,89.6489,89.6577,14700.0
2014-02-20 15:10:00,101.76,101.82,101.73,101.8,18800.0,89.6489,89.7017,89.6224,89.6841,18800.0
2014-02-20 15:15:00,101.81,101.81,101.77,101.77,14900.0,89.6929,89.6929,89.6577,89.6577,14900.0
2014-02-20 15:20:00,101.78,101.8,101.72,101.75,24200.0,89.6665,89.6841,89.6136,89.6401,24200.0
2014-02-20 15:25:00,101.72,101.74,101.66,101.69,17600.0,89.6136,89.6312,89.5608,89.5872,17600.0
2014-02-20 15:30:00,101.69,101.78,101.68,101.75,23700.0,89.5872,89.6665,89.5784,89.6401,23700.0
2014-02-20 15:35:00,101.73,101.78,101.71,101.71,26500.0,89.6224,89.6665,89.6048,89.6048,26500.0
2014-02-20 15:40:00,101.72,101.77,101.7,101.71,48600.0,89.6136,89.6577,89.596,89.6048,48600.0
2014-02-20 15:45:00,101.72,101.78,101.61,101.78,64600.0,89.6136,89.6665,89.5167,89.6665,64600.0
2014-02-20 15:50:00,101.78,101.84,101.68,101.72,67600.0,89.6665,89.7193,89.5784,89.6136,67600.0
2014-02-20 15:55:00,101.71,101.91,101.65,101.8,106200.0,89.6048,89.781,89.552,89.6841,106200.0
2014-02-21 09:30:00,102.3,102.82,102.06,102.8,92100.0,90.1246,90.5827,89.9132,90.5651,92100.0
2014-02-21 09:35:00,102.7,105.0,102.51,103.54,72500.0,90.477,92.5033,90.3096,91.217,72500.0
2014-02-21 09:40:00,103.5,103.56,102.03,102.23,46700.0,91.1818,91.2346,89.8867,90.0629,46700.0
2014-02-21 09:45:00,102.05,102.69,101.85,102.45,40400.0,89.9044,90.4682,89.7282,90.2567,40400.0
2014-02-21 09:50:00,102.25,102.72,102.24,102.37,18600.0,90.0805,90.4946,90.0717,90.1863,18600.0
2014-02-21 09:55:00,102.48,102.49,101.35,102.09,17000.0,90.2832,90.292,89.2877,89.9396,17000.0
2014-02-21 10:00:00,102.09,102.48,102.03,102.34,14700.0,89.9396,90.2832,89.8867,90.1598,14700.0
2014-02-21 10:05:00,102.43,102.62,102.21,102.52,14900.0,90.2391,90.4065,90.0453,90.3184,14900.0
2014-02-21 10:10:00,102.56,102.64,102.24,102.34,16100.0,90.3537,90.4241,90.0717,90.1598,16100.0
2014-02-21 10:15:00,102.34,102.57,102.33,102.57,6300.0,90.1598,90.3625,90.151,90.3625,6300.0
2014-02-21 10:20:00,102.54,102.75,102.14,102.53,12300.0,90.336,90.521,89.9836,90.3272,12300.0
2014-02-21 10:25:00,102.56,102.65,102.46,102.64,5400.0,90.3537,90.4329,90.2656,90.4241,5400.0
2014-02-21 10:30:00,102.58,102.72,102.03,102.22,15800.0,90.3713,90.4946,89.8867,90.0541,15800.0
2014-02-21 10:35:00,102.2,102.57,102.08,102.32,18100.0,90.0365,90.3625,89.9308,90.1422,18100.0
2014-02-21 10:40:00,102.41,102.59,102.4,102.48,12400.0,90.2215,90.3801,90.2127,90.2832,12400.0
2014-02-21 10:45:00,102.45,102.55,102.38,102.53,8800.0,90.2567,90.3448,90.1951,90.3272,8800.0
2014-02-21 10:50:00,102.55,102.58,102.36,102.49,16700.0,90.3448,90.3713,90.1775,90.292,16700.0
2014-02-21 10:55:00,102.44,102.5,102.44,102.49,6000.0,90.2479,90.3008,90.2479,90.292,6000.0
2014-02-21 11:00:00,102.48,102.5,102.35,102.5,22100.0,90.2832,90.3008,90.1686,90.3008,22100.0
2014-02-21 11:05:00,102.48,102.48,102.28,102.28,13900.0,90.2832,90.2832,90.107,90.107,13900.0
2014-02-21 11:10:00,102.3,102.36,101.88,101.96,12600.0,90.1246,90.1775,89.7546,89.8251,12600.0
2014-02-21 11:15:00,101.96,102.28,101.96,102.25,37800.0,89.8251,90.107,89.8251,90.0805,37800.0
2014-02-21 11:20:00,102.25,102.28,102.12,102.28,8200.0,90.0805,90.107,89.966,90.107,8200.0
2014-02-21 11:25:00,102.31,102.32,102.11,102.32,6400.0,90.1334,90.1422,89.9572,90.1422,6400.0
2014-02-21 11:30:00,102.32,102.33,102.1,102.19,8700.0,90.1422,90.151,89.9484,90.0277,8700.0
2014-02-21 11:35:00,102.13,102.3,102.1,102.28,27900.0,89.9748,90.1246,89.9484,90.107,27900.0
2014-02-21 11:40:00,102.29,102.43,102.23,102.23,30500.0,90.1158,90.2391,90.0629,90.0629,30500.0
2014-02-21 11:45:00,102.19,102.21,102.09,102.13,12100.0,90.0277,90.0453,89.9396,89.9748,12100.0
2014-02-21 11:50:00,102.14,102.39,102.14,102.31,10300.0,89.9836,90.2039,89.9836,90.1334,10300.0
2014-02-21 11:55:00,102.26,102.45,102.21,102.3,12300.0,90.0894,90.2567,90.0453,90.1246,12300.0
2014-02-21 12:00:00,102.27,102.73,102.21,102.59,23500.0,90.0982,90.5034,90.0453,90.3801,23500.0
2014-02-21 12:05:00,102.64,102.64,102.5,102.53,10400.0,90.4241,90.4241,90.3008,90.3272,10400.0
2014-02-21 12:10:00,102.53,102.54,102.44,102.47,12200.0,90.3272,90.336,90.2479,90.2744,12200.0
2014-02-21 12:15:00,102.5,102.51,102.43,102.43,11700.0,90.3008,90.3096,90.2391,90.2391,11700.0
2014-02-21 12:20:00,102.48,102.48,102.33,102.38,8600.0,90.2832,90.2832,90.151,90.1951,8600.0
2014-02-21 12:25:00,102.4,102.52,102.36,102.5,12800.0,90.2127,90.3184,90.1775,90.3008,12800.0
2014-02-21 12:30:00,102.5,102.51,102.1,102.1,7900.0,90.3008,90.3096,89.9484,89.9484,7900.0
2014-02-21 12:35:00,102.2,102.2,102.02,102.05,8000.0,90.0365,90.0365,89.8779,89.9044,8000.0
2014-02-21 12:40:00,102.05,102.07,101.95,102.0,28100.0,89.9044,89.922,89.8163,89.8603,28100.0
2014-02-21 12:45:00,101.98,102.07,101.97,102.02,6700.0,89.8427,89.922,89.8339,89.8779,6700.0
2014-02-21 12:50:00,102.03,102.06,102.0,102.01,6000.0,89.8867,89.9132,89.8603,89.8691,6000.0
2014-02-21 12:55:00,102.02,102.17,102.0,102.17,13600.0,89.8779,90.0101,89.8603,90.0101,13600.0
2014-02-21 13:00:00,102.19,102.54,102.15,102.45,30800.0,90.0277,90.336,89.9925,90.2567,30800.0
2014-02-21 13:05:00,102.42,102.46,102.25,102.45,12700.0,90.2303,90.2656,90.0805,90.2567,12700.0
2014-02-21 13:10:00,102.46,102.55,102.3,102.55,11400.0,90.2656,90.3448,90.1246,90.3448,11400.0
2014-02-21 13:15:00,102.55,102.57,102.44,102.44,4900.0,90.3448,90.3625,90.2479,90.2479,4900.0
2014-02-21 13:20:00,102.45,102.47,102.3,102.3,6900.0,90.2567,90.2744,90.1246,90.1246,6900.0
2014-02-21 13:25:00,102.29,102.32,102.17,102.31,9000.0,90.1158,90.1422,90.0101,90.1334,9000.0
2014-02-21 13:30:00,102.32,102.43,102.31,102.36,6900.0,90.1422,90.2391,90.1334,90.1775,6900.0
2014-02-21 13:35:00,102.34,102.34,101.71,101.83,32400.0,90.1598,90.1598,89.6048,89.7105,32400.0
2014-02-21 13:40:00,101.85,101.99,101.81,101.99,9000.0,89.7282,89.8515,89.6929,89.8515,9000.0
2014-02-21 13:45:00,101.95,102.18,101.93,102.18,7300.0,89.8163,90.0189,89.7986,90.0189,7300.0
2014-02-21 13:50:00,102.24,102.36,102.18,102.36,7300.0,90.0717,90.1775,90.0189,90.1775,7300.0
2014-02-21 13:55:00,102.37,102.46,102.36,102.46,6100.0,90.1863,90.2656,90.1775,90.2656,6100.0
2014-02-21 14:00:00,102.46,102.63,102.45,102.6,10700.0,90.2656,90.4153,90.2567,90.3889,10700.0
2014-02-21 14:05:00,102.6,102.82,102.57,102.76,11300.0,90.3889,90.5827,90.3625,90.5299,11300.0
2014-02-21 14:10:00,102.75,102.75,102.53,102.7,8400.0,90.521,90.521,90.3272,90.477,8400.0
2014-02-21 14:15:00,102.66,102.7,102.56,102.68,5200.0,90.4418,90.477,90.3537,90.4594,5200.0
2014-02-21 14:20:00,102.68,102.81,102.58,102.78,13300.0,90.4594,90.5739,90.3713,90.5475,13300.0
2014-02-21 14:25:00,102.77,102.77,102.53,102.56,14100.0,90.5387,90.5387,90.3272,90.3537,14100.0
2014-02-21 14:30:00,102.48,102.5,102.24,102.24,21800.0,90.2832,90.3008,90.0717,90.0717,21800.0
2014-02-21 14:35:00,102.31,102.31,102.12,102.12,7300.0,90.1334,90.1334,89.966,89.966,7300.0
2014-02-21 14:40:00,102.19,102.29,102.13,102.24,11000.0,90.0277,90.1158,89.9748,90.0717,11000.0
2014-02-21 14:45:00,102.27,102.27,102.18,102.18,7700.0,90.0982,90.0982,90.0189,90.0189,7700.0
2014-02-21 14:50:00,102.21,102.54,102.21,102.52,9200.0,90.0453,90.336,90.0453,90.3184,9200.0
2014-02-21 14:55:00,102.55,102.58,102.3,102.3,9700.0,90.3448,90.3713,90.1246,90.1246,9700.0
2014-02-21 15:00:00,102.33,102.37,102.28,102.3,7800.0,90.151,90.1863,90.107,90.1246,7800.0
2014-02-21 15:05:00,102.32,102.34,102.01,102.24,8700.0,90.1422,90.1598,89.8691,90.0717,8700.0
2014-02-21 15:10:00,102.29,102.29,102.05,102.08,11700.0,90.1158,90.1158,89.9044,89.9308,11700.0
2014-02-21 15:15:00,102.08,102.33,102.07,102.22,16300.0,89.9308,90.151,89.922,90.0541,16300.0
2014-02-21 15:20:00,102.22,102.34,102.22,102.3,13300.0,90.0541,90.1598,90.0541,90.1246,13300.0
2014-02-21 15:25:00,102.33,102.43,102.33,102.39,17700.0,90.151,90.2391,90.151,90.2039,17700.0
2014-02-21 15:30:00,102.39,102.4,102.34,102.37,16500.0,90.2039,90.2127,90.1598,90.1863,16500.0
2014-02-21 15:35:00,102.38,102.4,102.24,102.31,22900.0,90.1951,90.2127,90.0717,90.1334,22900.0
2014-02-21 15:40:00,102.28,102.46,102.28,102.33,20900.0,90.107,90.2656,90.107,90.151,20900.0
2014-02-21 15:45:00,102.35,102.46,102.25,102.31,49800.0,90.1686,90.2656,90.0805,90.1334,49800.0
2014-02-21 15:50:00,102.34,102.39,102.29,102.32,34900.0,90.1598,90.2039,90.1158,90.1422,34900.0
2014-02-21 15:55:00,102.32,102.33,102.01,102.18,68400.0,90.1422,90.151,89.8691,90.0189,68400.0
2014-02-24 09:30:00,101.89,101.97,101.35,101.63,26700.0,89.7634,89.8339,89.2877,89.5343,26700.0
2014-02-24 09:35:00,101.63,102.08,101.42,101.86,22600.0,89.5343,89.9308,89.3493,89.737,22600.0
2014-02-24 09:40:00,101.9,102.04,101.7,101.86,12200.0,89.7722,89.8955,89.596,89.737,12200.0
2014-02-24 09:45:00,101.82,102.03,101.82,101.86,11600.0,89.7017,89.8867,89.7017,89.737,11600.0
2014-02-24 09:50:00,102.02,102.13,101.83,101.96,15700.0,89.8779,89.9748,89.7105,89.8251,15700.0
2014-02-24 09:55:00,101.91,102.02,101.88,101.99,17100.0,89.781,89.8779,89.7546,89.8515,17100.0
2014-02-24 10:00:00,102.05,102.08,101.8,101.89,9900.0,89.9044,89.9308,89.6841,89.7634,9900.0
2014-02-24 10:05:00,101.94,102.0,101.83,101.9,35500.0,89.8074,89.8603,89.7105,89.7722,35500.0
2014-02-24 10:10:00,101.92,102.03,101.9,102.03,12900.0,89.7898,89.8867,89.7722,89.8867,12900.0
2014-02-24 10:15:00,101.99,102.11,101.97,102.0,15000.0,89.8515,89.9572,89.8339,89.8603,15000.0
2014-02-24 10:20:00,102.02,102.05,101.97,102.02,17000.0,89.8779,89.9044,89.8339,89.8779,17000.0
2014-02-24 10:25:00,102.02,102.07,101.96,102.02,17100.0,89.8779,89.922,89.8251,89.8779,17100.0
2014-02-24 10:30:00,102.03,102.09,101.96,102.06,15000.0,89.8867,89.9396,89.8251,89.9132,15000.0
2014-02-24 10:35:00,102.03,102.14,102.01,102.04,11100.0,89.8867,89.9836,89.8691,89.8955,11100.0
2014-02-24 10:40:00,102.04,102.12,102.02,102.12,6700.0,89.8955,89.966,89.8779,89.966,6700.0
2014-02-24 10:45:00,102.1,102.21,102.09,102.17,3200.0,89.9484,90.0453,89.9396,90.0101,3200.0
2014-02-24 10:50:00,102.16,102.19,102.11,102.11,17600.0,90.0013,90.0277,89.9572,89.9572,17600.0
2014-02-24 10:55:00,102.13,102.16,102.07,102.09,4900.0,89.9748,90.0013,89.922,89.9396,4900.0
2014-02-24 11:00:00,102.15,102.15,101.98,102.0,8600.0,89.9925,89.9925,89.8427,89.8603,8600.0
2014-02-24 11:05:00,101.99,102.02,101.9,102.0,11300.0,89.8515,89.8779,89.7722,89.8603,11300.0
2014-02-24 11:10:00,101.99,102.03,101.97,102.0,8900.0,89.8515,89.8867,89.8339,89.8603,8900.0
2014-02-24 11:15:00,101.97,102.03,101.97,101.98,11200.0,89.8339,89.8867,89.8339,89.8427,11200.0
2014-02-24 11:20:00,101.98,102.06,101.98,102.05,7600.0,89.8427,89.9132,89.8427,89.9044,7600.0
2014-02-24 11:25:00,102.01,102.07,102.0,102.01,3700.0,89.8691,89.922,89.8603,89.8691,3700.0
2014-02-24 11:30:00,102.01,102.11,101.99,102.07,7900.0,89.8691,89.9572,89.8515,89.922,7900.0
2014-02-24 11:35:00,102.1,102.11,101.99,102.02,8400.0,89.9484,89.9572,89.8515,89.8779,8400.0
2014-02-24 11:40:00,102.06,102.16,102.03,102.16,7900.0,89.9132,90.0013,89.8867,90.0013,7900.0
2014-02-24 11:45:00,102.15,102.21,102.12,102.16,9400.0,89.9925,90.0453,89.966,90.0013,9400.0
2014-02-24 11:50:00,102.19,102.4,102.19,102.4,17200.0,90.0277,90.2127,90.0277,90.2127,17200.0
2014-02-24 11:55:00,102.43,102.43,102.26,102.3,7900.0,90.2391,90.2391,90.0894,90.1246,7900.0
2014-02-24 12:00:00,102.28,102.4,102.24,102.3,15400.0,90.107,90.2127,90.0717,90.1246,15400.0
2014-02-24 12:05:00,102.31,102.41,102.31,102.39,7600.0,90.1334,90.2215,90.1334,90.2039,7600.0
2014-02-24 12:10:00,102.37,102.38,102.27,102.32,17800.0,90.1863,90.1951,90.0982,90.1422,17800.0
2014-02-24 12:15:00,102.32,102.43,102.29,102.35,8400.0,90.1422,90.2391,90.1158,90.1686,8400.0
2014-02-24 12:20:00,102.35,102.45,102.35,102.43,17500.0,90.1686,90.2567,90.1686,90.2391,17500.0
2014-02-24 12:25:00,102.37,102.45,102.35,102.45,16600.0,90.1863,90.2567,90.1686,90.2567,16600.0
2014-02-24 12:30:00,102.43,102.48,102.39,102.39,15200.0,90.2391,90.2832,90.2039,90.2039,15200.0
2014-02-24 12:35:00,102.4,102.55,102.39,102.53,19300.0,90.2127,90.3448,90.2039,90.3272,19300.0
2014-02-24 12:40:00,102.53,102.54,102.48,102.51,11700.0,90.3272,90.336,90.2832,90.3096,11700.0
2014-02-24 12:45:00,102.49,102.51,102.44,102.45,11200.0,90.292,90.3096,90.2479,90.2567,11200.0
2014-02-24 12:50:00,102.46,102.46,102.31,102.31,3100.0,90.2656,90.2656,90.1334,90.1334,3100.0
2014-02-24 12:55:00,102.33,102.38,102.31,102.35,3600.0,90.151,90.1951,90.1334,90.1686,3600.0
2014-02-24 13:00:00,102.33,102.5,102.33,102.47,11500.0,90.151,90.3008,90.151,90.2744,11500.0
2014-02-24 13:05:00,102.49,102.49,102.35,102.35,3400.0,90.292,90.292,90.1686,90.1686,3400.0
2014-02-24 13:10:00,102.35,102.38,102.33,102.33,4300.0,90.1686,90.1951,90.151,90.151,4300.0
2014-02-24 13:15:00,102.33,102.47,102.33,102.44,12200.0,90.151,90.2744,90.151,90.2479,12200.0
2014-02-24 13:20:00,102.42,102.5,102.42,102.5,5800.0,90.2303,90.3008,90.2303,90.3008,5800.0
2014-02-24 13:25:00,102.52,102.54,102.48,102.49,2400.0,90.3184,90.336,90.2832,90.292,2400.0
2014-02-24 13:30:00,102.49,102.49,102.4,102.42,5700.0,90.292,90.292,90.2127,90.2303,5700.0
2014-02-24 13:35:00,102.42,102.42,102.33,102.39,9600.0,90.2303,90.2303,90.151,90.2039,9600.0
2014-02-24 13:40:00,102.39,102.42,102.39,102.42,7800.0,90.2039,90.2303,90.2039,90.2303,7800.0
2014-02-24 13:45:00,102.41,102.51,102.4,102.51,15000.0,90.2215,90.3096,90.2127,90.3096,15000.0
2014-02-24 13:50:00,102.51,102.55,102.5,102.53,8000.0,90.3096,90.3448,90.3008,90.3272,8000.0
2014-02-24 13:55:00,102.53,102.57,102.5,102.53,11000.0,90.3272,90.3625,90.3008,90.3272,11000.0
2014-02-24 14:00:00,102.51,102.63,102.51,102.59,7700.0,90.3096,90.4153,90.3096,90.3801,7700.0
2014-02-24 14:05:00,102.6,102.6,102.49,102.56,9300.0,90.3889,90.3889,90.292,90.3537,9300.0
2014-02-24 14:10:00,102.55,102.56,102.46,102.55,11300.0,90.3448,90.3537,90.2656,90.3448,11300.0
2014-02-24 14:15:00,102.54,102.61,102.54,102.59,6200.0,90.336,90.3977,90.336,90.3801,6200.0
2014-02-24 14:20:00,102.6,102.66,102.59,102.66,4200.0,90.3889,90.4418,90.3801,90.4418,4200.0
2014-02-24 14:25:00,102.65,102.72,102.64,102.71,7900.0,90.4329,90.4946,90.4241,90.4858,7900.0
2014-02-24 14:30:00,102.69,102.69,102.54,102.55,6500.0,90.4682,90.4682,90.336,90.3448,6500.0
2014-02-24 14:35:00,102.56,102.59,102.53,102.59,5200.0,90.3537,90.3801,90.3272,90.3801,5200.0
2014-02-24 14:40:00,102.6,102.66,102.57,102.64,7900.0,90.3889,90.4418,90.3625,90.4241,7900.0
2014-02-24 14:45:00,102.65,102.67,102.61,102.63,8000.0,90.4329,90.4506,90.3977,90.4153,8000.0
2014-02-24 14:50:00,102.61,102.62,102.55,102.58,8200.0,90.3977,90.4065,90.3448,90.3713,8200.0
2014-02-24 14:55:00,102.59,102.6,102.35,102.37,10500.0,90.3801,90.3889,90.1686,90.1863,10500.0
2014-02-24 15:00:00,102.37,102.43,102.35,102.4,12500.0,90.1863,90.2391,90.1686,90.2127,12500.0
2014-02-24 15:05:00,102.4,102.42,102.39,102.42,11600.0,90.2127,90.2303,90.2039,90.2303,11600.0
2014-02-24 15:10:00,102.41,102.48,102.36,102.39,32600.0,90.2215,90.2832,90.1775,90.2039,32600.0
2014-02-24 15:15:00,102.38,102.45,102.36,102.45,12700.0,90.1951,90.2567,90.1775,90.2567,12700.0
2014-02-24 15:20:00,102.48,102.53,102.45,102.51,16000.0,90.2832,90.3272,90.2567,90.3096,16000.0
2014-02-24 15:25:00,102.5,102.5,102.38,102.39,31400.0,90.3008,90.3008,90.1951,90.2039,31400.0
2014-02-24 15:30:00,102.39,102.59,102.39,102.57,31500.0,90.2039,90.3801,90.2039,90.3625,31500.0
2014-02-24 15:35:00,102.58,102.64,102.57,102.63,15900.0,90.3713,90.4241,90.3625,90.4153,15900.0
2014-02-24 15:40:00,102.62,102.63,102.52,102.62,25000.0,90.4065,90.4153,90.3184,90.4065,25000.0
2014-02-24 15:45:00,102.62,102.68,102.56,102.6,31200.0,90.4065,90.4594,90.3537,90.3889,31200.0
2014-02-24 15:50:00,102.58,102.59,102.46,102.51,43800.0,90.3713,90.3801,90.2656,90.3096,43800.0
2014-02-24 15:55:00,102.52,102.54,102.36,102.38,75700.0,90.3184,90.336,90.1775,90.1951,75700.0
2014-02-25 09:30:00,102.14,102.9,102.14,102.9,32100.0,89.9836,90.6532,89.9836,90.6532,32100.0
2014-02-25 09:35:00,102.81,103.14,102.81,103.12,18000.0,90.5739,90.8646,90.5739,90.847,18000.0
2014-02-25 09:40:00,103.15,103.42,103.0,103.42,19500.0,90.8734,91.1113,90.7413,91.1113,19500.0
2014-02-25 09:45:00,103.41,103.5,103.32,103.5,14200.0,91.1025,91.1818,91.0232,91.1818,14200.0
2014-02-25 09:50:00,103.49,103.83,103.44,103.77,24200.0,91.173,91.4725,91.1289,91.4196,24200.0
2014-02-25 09:55:00,103.77,103.88,103.59,103.59,70200.0,91.4196,91.5166,91.2611,91.2611,70200.0
2014-02-25 10:00:00,103.61,103.68,103.4,103.52,39100.0,91.2787,91.3404,91.0937,91.1994,39100.0
2014-02-25 10:05:00,103.45,103.73,103.34,103.63,15200.0,91.1377,91.3844,91.0408,91.2963,15200.0
2014-02-25 10:10:00,103.69,103.8,103.59,103.59,8100.0,91.3492,91.4461,91.2611,91.2611,8100.0
2014-02-25 10:15:00,103.64,103.83,103.64,103.82,56300.0,91.3051,91.4725,91.3051,91.4637,56300.0
2014-02-25 10:20:00,103.82,104.11,103.82,104.1,14700.0,91.4637,91.7192,91.4637,91.7104,14700.0
2014-02-25 10:25:00,104.11,104.32,104.11,104.26,23300.0,91.7192,91.9042,91.7192,91.8513,23300.0
2014-02-25 10:30:00,104.31,104.66,104.21,104.23,58500.0,91.8954,92.2037,91.8073,91.8249,58500.0
2014-02-25 10:35:00,104.24,104.51,104.09,104.5,12000.0,91.8337,92.0716,91.7016,92.0628,12000.0
2014-02-25 10:40:00,104.51,104.57,104.39,104.55,27600.0,92.0716,92.1244,91.9659,92.1068,27600.0
2014-02-25 10:45:00,104.55,104.74,104.48,104.69,9300.0,92.1068,92.2742,92.0451,92.2301,9300.0
2014-02-25 10:50:00,104.7,104.85,104.7,104.79,14300.0,92.239,92.3711,92.239,92.3182,14300.0
2014-02-25 10:55:00,104.8,104.85,104.6,104.6,14600.0,92.3271,92.3711,92.1509,92.1509,14600.0
2014-02-25 11:00:00,104.62,104.66,104.5,104.61,23800.0,92.1685,92.2037,92.0628,92.1597,23800.0
2014-02-25 11:05:00,104.63,104.63,104.52,104.59,40900.0,92.1773,92.1773,92.0804,92.1421,40900.0
2014-02-25 11:10:00,104.62,104.9,104.62,104.88,15200.0,92.1685,92.4152,92.1685,92.3975,15200.0
2014-02-25 11:15:00,104.88,104.99,104.86,104.93,12400.0,92.3975,92.4944,92.3799,92.4416,12400.0
2014-02-25 11:20:00,104.9,104.96,104.84,104.88,9300.0,92.4152,92.468,92.3623,92.3975,9300.0
2014-02-25 11:25:00,104.87,104.97,104.75,104.97,13000.0,92.3887,92.4768,92.283,92.4768,13000.0
2014-02-25 11:30:00,104.98,104.98,104.76,104.92,9300.0,92.4856,92.4856,92.2918,92.4328,9300.0
2014-02-25 11:35:00,104.95,104.96,104.89,104.94,9500.0,92.4592,92.468,92.4063,92.4504,9500.0
2014-02-25 11:40:00,104.94,105.04,104.91,104.98,21900.0,92.4504,92.5385,92.424,92.4856,21900.0
2014-02-25 11:45:00,104.99,105.0,104.81,104.81,13700.0,92.4944,92.5033,92.3359,92.3359,13700.0
2014-02-25 11:50:00,104.81,104.81,104.55,104.65,13500.0,92.3359,92.3359,92.1068,92.1949,13500.0
2014-02-25 11:55:00,104.6,104.63,104.4,104.4,8700.0,92.1509,92.1773,91.9747,91.9747,8700.0
2014-02-25 12:00:00,104.42,104.55,104.41,104.46,12700.0,91.9923,92.1068,91.9835,92.0275,12700.0
2014-02-25 12:05:00,104.45,104.5,104.39,104.5,5300.0,92.0187,92.0628,91.9659,92.0628,5300.0
2014-02-25 12:10:00,104.52,104.52,104.33,104.33,6400.0,92.0804,92.0804,91.913,91.913,6400.0
2014-02-25 12:15:00,104.33,104.4,104.32,104.33,9300.0,91.913,91.9747,91.9042,91.913,9300.0
2014-02-25 12:20:00,104.28,104.36,104.22,104.36,8500.0,91.8689,91.9394,91.8161,91.9394,8500.0
2014-02-25 12:25:00,104.37,104.42,104.34,104.35,6500.0,91.9482,91.9923,91.9218,91.9306,6500.0
2014-02-25 12:30:00,104.34,104.4,104.26,104.33,7600.0,91.9218,91.9747,91.8513,91.913,7600.0
2014-02-25 12:35:00,104.33,104.36,104.26,104.36,7600.0,91.913,91.9394,91.8513,91.9394,7600.0
2014-02-25 12:40:00,104.36,104.38,104.27,104.38,11900.0,91.9394,91.957,91.8601,91.957,11900.0
2014-02-25 12:45:00,104.34,104.4,104.33,104.4,5400.0,91.9218,91.9747,91.913,91.9747,5400.0
2014-02-25 12:50:00,104.39,104.44,104.39,104.43,5300.0,91.9659,92.0099,91.9659,92.0011,5300.0
2014-02-25 12:55:00,104.42,104.45,104.41,104.44,2000.0,91.9923,92.0187,91.9835,92.0099,2000.0
2014-02-25 13:00:00,104.45,104.46,104.35,104.39,5600.0,92.0187,92.0275,91.9306,91.9659,5600.0
2014-02-25 13:05:00,104.38,104.5,104.33,104.42,5500.0,91.957,92.0628,91.913,91.9923,5500.0
2014-02-25 13:10:00,104.44,104.46,104.41,104.41,6100.0,92.0099,92.0275,91.9835,91.9835,6100.0
2014-02-25 13:15:00,104.39,104.39,104.31,104.35,5800.0,91.9659,91.9659,91.8954,91.9306,5800.0
2014-02-25 13:20:00,104.35,104.42,104.35,104.39,5000.0,91.9306,91.9923,91.9306,91.9659,5000.0
2014-02-25 13:25:00,104.39,104.45,104.37,104.37,5000.0,91.9659,92.0187,91.9482,91.9482,5000.0
2014-02-25 13:30:00,104.41,104.51,104.39,104.51,8100.0,91.9835,92.0716,91.9659,92.0716,8100.0
2014-02-25 13:35:00,104.51,104.51,104.42,104.43,6800.0,92.0716,92.0716,91.9923,92.0011,6800.0
2014-02-25 13:40:00,104.42,104.44,104.37,104.42,6500.0,91.9923,92.0099,91.9482,91.9923,6500.0
2014-02-25 13:45:00,104.43,104.46,104.32,104.32,6200.0,92.0011,92.0275,91.9042,91.9042,6200.0
2014-02-25 13:50:00,104.3,104.35,104.3,104.35,2200.0,91.8866,91.9306,91.8866,91.9306,2200.0
2014-02-25 13:55:00,104.37,104.38,104.25,104.25,29900.0,91.9482,91.957,91.8425,91.8425,29900.0
2014-02-25 14:00:00,104.25,104.28,104.17,104.18,7700.0,91.8425,91.8689,91.772,91.7808,7700.0
2014-02-25 14:05:00,104.18,104.37,104.17,104.37,13000.0,91.7808,91.9482,91.772,91.9482,13000.0
2014-02-25 14:10:00,104.36,104.36,104.28,104.31,5600.0,91.9394,91.9394,91.8689,91.8954,5600.0
2014-02-25 14:15:00,104.3,104.35,104.21,104.34,7000.0,91.8866,91.9306,91.8073,91.9218,7000.0
2014-02-25 14:20:00,104.35,104.36,104.2,104.21,5100.0,91.9306,91.9394,91.7985,91.8073,5100.0
2014-02-25 14:25:00,104.22,104.27,104.19,104.26,6300.0,91.8161,91.8601,91.7897,91.8513,6300.0
2014-02-25 14:30:00,104.32,104.32,104.23,104.31,4700.0,91.9042,91.9042,91.8249,91.8954,4700.0
2014-02-25 14:35:00,104.31,104.34,104.25,104.27,6700.0,91.8954,91.9218,91.8425,91.8601,6700.0
2014-02-25 14:40:00,104.28,104.36,104.28,104.35,6900.0,91.8689,91.9394,91.8689,91.9306,6900.0
2014-02-25 14:45:00,104.35,104.42,104.34,104.42,12800.0,91.9306,91.9923,91.9218,91.9923,12800.0
2014-02-25 14:50:00,104.42,104.48,104.42,104.45,13300.0,91.9923,92.0451,91.9923,92.0187,13300.0
2014-02-25 14:55:00,104.45,104.51,104.44,104.51,7600.0,92.0187,92.0716,92.0099,92.0716,7600.0
2014-02-25 15:00:00,104.52,104.56,104.49,104.55,17500.0,92.0804,92.1156,92.054,92.1068,17500.0
2014-02-25 15:05:00,104.55,104.58,104.5,104.54,15600.0,92.1068,92.1332,92.0628,92.098,15600.0
2014-02-25 15:10:00,104.54,104.59,104.5,104.54,30900.0,92.098,92.1421,92.0628,92.098,30900.0
2014-02-25 15:15:00,104.51,104.56,104.49,104.5,18100.0,92.0716,92.1156,92.054,92.0628,18100.0
2014-02-25 15:20:00,104.51,104.54,104.49,104.51,19300.0,92.0716,92.098,92.054,92.0716,19300.0
2014-02-25 15:25:00,104.51,104.55,104.49,104.5,26500.0,92.0716,92.1068,92.054,92.0628,26500.0
2014-02-25 15:30:00,104.5,104.55,104.5,104.52,17800.0,92.0628,92.1068,92.0628,92.0804,17800.0
2014-02-25 15:35:00,104.52,104.54,104.5,104.54,16500.0,92.0804,92.098,92.0628,92.098,16500.0
2014-02-25 15:40:00,104.53,104.54,104.5,104.51,22800.0,92.0892,92.098,92.0628,92.0716,22800.0
2014-02-25 15:45:00,104.5,104.55,104.43,104.54,52600.0,92.0628,92.1068,92.0011,92.098,52600.0
2014-02-25 15:50:00,104.51,104.57,104.45,104.5,59000.0,92.0716,92.1244,92.0187,92.0628,59000.0
2014-02-25 15:55:00,104.49,104.64,104.47,104.64,91300.0,92.054,92.1861,92.0363,92.1861,91300.0
2014-02-26 09:30:00,104.81,105.0,104.58,104.59,17000.0,92.3359,92.5033,92.1332,92.1421,17000.0
2014-02-26 09:35:00,104.59,104.99,104.59,104.99,8900.0,92.1421,92.4944,92.1421,92.4944,8900.0
2014-02-26 09:40:00,104.97,105.15,104.81,105.04,36000.0,92.4768,92.6354,92.3359,92.5385,36000.0
2014-02-26 09:45:00,105.01,105.33,104.96,105.09,18100.0,92.5121,92.794,92.468,92.5825,18100.0
2014-02-26 09:50:00,105.1,105.1,104.93,105.02,8100.0,92.5914,92.5914,92.4416,92.5209,8100.0
2014-02-26 09:55:00,105.0,105.14,104.89,105.07,9900.0,92.5033,92.6266,92.4063,92.5649,9900.0
2014-02-26 10:00:00,105.08,105.32,104.97,105.07,11700.0,92.5737,92.7852,92.4768,92.5649,11700.0
2014-02-26 10:05:00,105.08,105.2,104.92,105.0,12600.0,92.5737,92.6794,92.4328,92.5033,12600.0
2014-02-26 10:10:00,105.01,105.18,104.98,105.06,21700.0,92.5121,92.6618,92.4856,92.5561,21700.0
2014-02-26 10:15:00,105.11,105.26,105.02,105.1,7200.0,92.6002,92.7323,92.5209,92.5914,7200.0
2014-02-26 10:20:00,105.11,105.53,105.1,105.5,24400.0,92.6002,92.9702,92.5914,92.9437,24400.0
2014-02-26 10:25:00,105.52,105.61,105.43,105.48,19300.0,92.9614,93.0407,92.8821,92.9261,19300.0
2014-02-26 10:30:00,105.48,105.64,105.48,105.59,7500.0,92.9261,93.0671,92.9261,93.023,7500.0
2014-02-26 10:35:00,105.63,105.74,105.61,105.64,7000.0,93.0583,93.1552,93.0407,93.0671,7000.0
2014-02-26 10:40:00,105.65,105.74,105.65,105.72,6200.0,93.0759,93.1552,93.0759,93.1376,6200.0
2014-02-26 10:45:00,105.72,105.72,105.55,105.55,6400.0,93.1376,93.1376,92.9878,92.9878,6400.0
2014-02-26 10:50:00,105.6,105.8,105.57,105.74,16300.0,93.0318,93.208,93.0054,93.1552,16300.0
2014-02-26 10:55:00,105.72,105.77,105.58,105.64,16200.0,93.1376,93.1816,93.0142,93.0671,16200.0
2014-02-26 11:00:00,105.61,105.76,105.6,105.73,20200.0,93.0407,93.1728,93.0318,93.1464,20200.0
2014-02-26 11:05:00,105.75,105.79,105.71,105.75,10600.0,93.164,93.1992,93.1288,93.164,10600.0
2014-02-26 11:10:00,105.73,105.86,105.65,105.86,13300.0,93.1464,93.2609,93.0759,93.2609,13300.0
2014-02-26 11:15:00,105.87,105.96,105.83,105.96,11600.0,93.2697,93.349,93.2345,93.349,11600.0
2014-02-26 11:20:00,105.96,106.0,105.94,105.95,15000.0,93.349,93.3842,93.3314,93.3402,15000.0
2014-02-26 11:25:00,105.94,105.96,105.83,105.83,7400.0,93.3314,93.349,93.2345,93.2345,7400.0
2014-02-26 11:30:00,105.86,105.89,105.56,105.58,10800.0,93.2609,93.2873,92.9966,93.0142,10800.0
2014-02-26 11:35:00,105.58,105.81,105.55,105.76,10700.0,93.0142,93.2168,92.9878,93.1728,10700.0
2014-02-26 11:40:00,105.76,105.87,105.76,105.82,9700.0,93.1728,93.2697,93.1728,93.2257,9700.0
2014-02-26 11:45:00,105.81,105.81,105.59,105.59,9900.0,93.2168,93.2168,93.023,93.023,9900.0
2014-02-26 11:50:00,105.59,105.63,105.56,105.56,5200.0,93.023,93.0583,92.9966,92.9966,5200.0
2014-02-26 11:55:00,105.59,105.77,105.59,105.77,9300.0,93.023,93.1816,93.023,93.1816,9300.0
2014-02-26 12:00:00,105.77,105.82,105.71,105.81,11800.0,93.1816,93.2257,93.1288,93.2168,11800.0
2014-02-26 12:05:00,105.82,105.85,105.77,105.84,6700.0,93.2257,93.2521,93.1816,93.2433,6700.0
2014-02-26 12:10:00,105.85,105.91,105.83,105.87,6300.0,93.2521,93.3049,93.2345,93.2697,6300.0
2014-02-26 12:15:00,105.85,105.89,105.8,105.86,14700.0,93.2521,93.2873,93.208,93.2609,14700.0
2014-02-26 12:20:00,105.86,105.92,105.86,105.88,9800.0,93.2609,93.3138,93.2609,93.2785,9800.0
2014-02-26 12:25:00,105.9,105.96,105.84,105.89,8600.0,93.2961,93.349,93.2433,93.2873,8600.0
2014-02-26 12:30:00,105.89,106.0,105.89,105.96,9100.0,93.2873,93.3842,93.2873,93.349,9100.0
2014-02-26 12:35:00,105.94,106.03,105.92,106.03,19400.0,93.3314,93.4107,93.3138,93.4107,19400.0
2014-02-26 12:40:00,106.04,106.06,105.99,106.02,12300.0,93.4195,93.4371,93.3754,93.4019,12300.0
2014-02-26 12:45:00,106.02,106.15,106.02,106.12,9700.0,93.4019,93.5164,93.4019,93.49,9700.0
2014-02-26 12:50:00,106.14,106.19,106.11,106.14,6800.0,93.5076,93.5516,93.4811,93.5076,6800.0
2014-02-26 12:55:00,106.13,106.14,106.0,106.02,12800.0,93.4988,93.5076,93.3842,93.4019,12800.0
2014-02-26 13:00:00,105.99,105.99,105.82,105.82,4400.0,93.3754,93.3754,93.2257,93.2257,4400.0
2014-02-26 13:05:00,105.83,105.9,105.83,105.84,4700.0,93.2345,93.2961,93.2345,93.2433,4700.0
2014-02-26 13:10:00,105.84,105.85,105.74,105.8,31500.0,93.2433,93.2521,93.1552,93.208,31500.0
2014-02-26 13:15:00,105.79,105.8,105.72,105.76,3400.0,93.1992,93.208,93.1376,93.1728,3400.0
2014-02-26 13:20:00,105.76,105.8,105.74,105.78,4100.0,93.1728,93.208,93.1552,93.1904,4100.0
2014-02-26 13:25:00,105.74,105.76,105.68,105.76,3500.0,93.1552,93.1728,93.1023,93.1728,3500.0
2014-02-26 13:30:00,105.75,105.77,105.68,105.71,9600.0,93.164,93.1816,93.1023,93.1288,9600.0
2014-02-26 13:35:00,105.7,105.82,105.7,105.79,6800.0,93.1199,93.2257,93.1199,93.1992,6800.0
2014-02-26 13:40:00,105.81,105.93,105.81,105.91,9400.0,93.2168,93.3226,93.2168,93.3049,9400.0
2014-02-26 13:45:00,105.92,105.96,105.85,105.86,7400.0,93.3138,93.349,93.2521,93.2609,7400.0
2014-02-26 13:50:00,105.89,105.99,105.89,105.91,15900.0,93.2873,93.3754,93.2873,93.3049,15900.0
2014-02-26 13:55:00,105.93,105.96,105.84,105.9,11700.0,93.3226,93.349,93.2433,93.2961,11700.0
2014-02-26 14:00:00,105.92,105.97,105.87,105.9,11000.0,93.3138,93.3578,93.2697,93.2961,11000.0
2014-02-26 14:05:00,105.9,105.9,105.71,105.75,12500.0,93.2961,93.2961,93.1288,93.164,12500.0
2014-02-26 14:10:00,105.72,105.8,105.68,105.68,16200.0,93.1376,93.208,93.1023,93.1023,16200.0
2014-02-26 14:15:00,105.66,105.67,105.47,105.47,14100.0,93.0847,93.0935,92.9173,92.9173,14100.0
2014-02-26 14:20:00,105.44,105.52,105.43,105.44,9400.0,92.8909,92.9614,92.8821,92.8909,9400.0
2014-02-26 14:25:00,105.44,105.48,105.23,105.26,11100.0,92.8909,92.9261,92.7059,92.7323,11100.0
2014-02-26 14:30:00,105.23,105.33,105.19,105.26,8000.0,92.7059,92.794,92.6706,92.7323,8000.0
2014-02-26 14:35:00,105.24,105.33,105.22,105.26,8100.0,92.7147,92.794,92.6971,92.7323,8100.0
2014-02-26 14:40:00,105.25,105.33,105.25,105.27,7300.0,92.7235,92.794,92.7235,92.7411,7300.0
2014-02-26 14:45:00,105.28,105.33,105.19,105.25,8400.0,92.7499,92.794,92.6706,92.7235,8400.0
2014-02-26 14:50:00,105.26,105.31,105.25,105.3,6500.0,92.7323,92.7764,92.7235,92.7675,6500.0
2014-02-26 14:55:00,105.31,105.39,105.31,105.35,6700.0,92.7764,92.8468,92.7764,92.8116,6700.0
2014-02-26 15:00:00,105.36,105.41,105.21,105.29,15100.0,92.8204,92.8645,92.6883,92.7587,15100.0
2014-02-26 15:05:00,105.29,105.29,105.16,105.18,8300.0,92.7587,92.7587,92.6442,92.6618,8300.0
2014-02-26 15:10:00,105.19,105.24,105.08,105.19,12100.0,92.6706,92.7147,92.5737,92.6706,12100.0
2014-02-26 15:15:00,105.18,105.33,105.18,105.23,14700.0,92.6618,92.794,92.6618,92.7059,14700.0
2014-02-26 15:20:00,105.24,105.28,105.18,105.28,10300.0,92.7147,92.7499,92.6618,92.7499,10300.0
2014-02-26 15:25:00,105.3,105.31,105.16,105.22,12000.0,92.7675,92.7764,92.6442,92.6971,12000.0
2014-02-26 15:30:00,105.24,105.32,105.24,105.32,13200.0,92.7147,92.7852,92.7147,92.7852,13200.0
2014-02-26 15:35:00,105.32,105.35,105.28,105.35,10400.0,92.7852,92.8116,92.7499,92.8116,10400.0
2014-02-26 15:40:00,105.34,105.35,105.25,105.25,15900.0,92.8028,92.8116,92.7235,92.7235,15900.0
2014-02-26 15:45:00,105.23,105.3,105.16,105.22,16400.0,92.7059,92.7675,92.6442,92.6971,16400.0
2014-02-26 15:50:00,105.22,105.41,105.21,105.38,31100.0,92.6971,92.8645,92.6883,92.838,31100.0
2014-02-26 15:55:00,105.38,105.49,105.34,105.44,64200.0,92.838,92.9349,92.8028,92.8909,64200.0
2014-02-27 09:30:00,105.0,105.48,104.87,105.29,17500.0,92.5033,92.9261,92.3887,92.7587,17500.0
2014-02-27 09:35:00,105.43,105.77,105.38,105.64,7500.0,92.8821,93.1816,92.838,93.0671,7500.0
2014-02-27 09:40:00,105.64,105.72,105.47,105.47,5400.0,93.0671,93.1376,92.9173,92.9173,5400.0
2014-02-27 09:45:00,105.5,105.83,105.5,105.8,4500.0,92.9437,93.2345,92.9437,93.208,4500.0
2014-02-27 09:50:00,105.8,105.8,105.5,105.67,9000.0,93.208,93.208,92.9437,93.0935,9000.0
2014-02-27 09:55:00,105.73,105.96,105.66,105.86,6300.0,93.1464,93.349,93.0847,93.2609,6300.0
2014-02-27 10:00:00,105.85,105.97,105.85,105.96,3200.0,93.2521,93.3578,93.2521,93.349,3200.0
2014-02-27 10:05:00,105.91,105.95,105.68,105.73,12100.0,93.3049,93.3402,93.1023,93.1464,12100.0
2014-02-27 10:10:00,105.73,105.9,105.66,105.85,18300.0,93.1464,93.2961,93.0847,93.2521,18300.0
2014-02-27 10:15:00,105.89,106.05,105.83,105.97,21400.0,93.2873,93.4283,93.2345,93.3578,21400.0
2014-02-27 10:20:00,105.99,106.1,105.9,106.09,9700.0,93.3754,93.4723,93.2961,93.4635,9700.0
2014-02-27 10:25:00,106.03,106.1,105.97,106.03,16000.0,93.4107,93.4723,93.3578,93.4107,16000.0
2014-02-27 10:30:00,105.97,106.07,105.9,106.01,10700.0,93.3578,93.4459,93.2961,93.393,10700.0
2014-02-27 10:35:00,106.02,106.11,106.02,106.06,5400.0,93.4019,93.4811,93.4019,93.4371,5400.0
2014-02-27 10:40:00,106.01,106.01,105.83,105.88,20700.0,93.393,93.393,93.2345,93.2785,20700.0
2014-02-27 10:45:00,105.88,106.0,105.88,105.96,43400.0,93.2785,93.3842,93.2785,93.349,43400.0
2014-02-27 10:50:00,106.0,106.17,106.0,106.17,4400.0,93.3842,93.534,93.3842,93.534,4400.0
2014-02-27 10:55:00,106.15,106.21,106.09,106.21,9600.0,93.5164,93.5692,93.4635,93.5692,9600.0
2014-02-27 11:00:00,106.21,106.31,106.11,106.31,9200.0,93.5692,93.6573,93.4811,93.6573,9200.0
2014-02-27 11:05:00,106.3,106.36,106.19,106.23,21900.0,93.6485,93.7014,93.5516,93.5869,21900.0
2014-02-27 11:10:00,106.22,106.4,106.22,106.37,8600.0,93.5781,93.7366,93.5781,93.7102,8600.0
2014-02-27 11:15:00,106.42,106.45,106.37,106.42,8700.0,93.7542,93.7807,93.7102,93.7542,8700.0
2014-02-27 11:20:00,106.45,106.53,106.45,106.5,10500.0,93.7807,93.8512,93.7807,93.8247,10500.0
2014-02-27 11:25:00,106.52,106.61,106.52,106.6,6100.0,93.8423,93.9216,93.8423,93.9128,6100.0
2014-02-27 11:30:00,106.58,106.62,106.49,106.6,16600.0,93.8952,93.9304,93.8159,93.9128,16600.0
2014-02-27 11:35:00,106.58,106.72,106.56,106.56,19100.0,93.8952,94.0185,93.8776,93.8776,19100.0
2014-02-27 11:40:00,106.58,106.59,106.51,106.53,5100.0,93.8952,93.904,93.8335,93.8512,5100.0
2014-02-27 11:45:00,106.55,106.61,106.54,106.61,7600.0,93.8688,93.9216,93.86,93.9216,7600.0
2014-02-27 11:50:00,106.64,106.66,106.5,106.57,8900.0,93.9481,93.9657,93.8247,93.8864,8900.0
2014-02-27 11:55:00,106.59,106.67,106.53,106.66,12100.0,93.904,93.9745,93.8512,93.9657,12100.0
2014-02-27 12:00:00,106.65,106.71,106.57,106.57,5000.0,93.9569,94.0097,93.8864,93.8864,5000.0
2014-02-27 12:05:00,106.55,106.55,106.4,106.4,4600.0,93.8688,93.8688,93.7366,93.7366,4600.0
2014-02-27 12:10:00,106.35,106.39,106.32,106.33,3300.0,93.6926,93.7278,93.6662,93.675,3300.0
2014-02-27 12:15:00,106.33,106.39,106.28,106.39,5800.0,93.675,93.7278,93.6309,93.7278,5800.0
2014-02-27 12:20:00,106.37,106.4,106.26,106.36,4800.0,93.7102,93.7366,93.6133,93.7014,4800.0
2014-02-27 12:25:00,106.34,106.38,106.29,106.38,2600.0,93.6838,93.719,93.6397,93.719,2600.0
2014-02-27 12:30:00,106.36,106.36,106.1,106.11,7000.0,93.7014,93.7014,93.4723,93.4811,7000.0
2014-02-27 12:35:00,106.09,106.17,106.06,106.11,6100.0,93.4635,93.534,93.4371,93.4811,6100.0
2014-02-27 12:40:00,106.14,106.19,106.12,106.19,5500.0,93.5076,93.5516,93.49,93.5516,5500.0
2014-02-27 12:45:00,106.18,106.25,106.16,106.19,6000.0,93.5428,93.6045,93.5252,93.5516,6000.0
2014-02-27 12:50:00,106.19,106.23,106.17,106.19,4000.0,93.5516,93.5869,93.534,93.5516,4000.0
2014-02-27 12:55:00,106.18,106.29,106.18,106.27,9600.0,93.5428,93.6397,93.5428,93.6221,9600.0
2014-02-27 13:00:00,106.26,106.27,106.2,106.26,3000.0,93.6133,93.6221,93.5604,93.6133,3000.0
2014-02-27 13:05:00,106.26,106.33,106.23,106.28,6200.0,93.6133,93.675,93.5869,93.6309,6200.0
2014-02-27 13:10:00,106.31,106.33,106.23,106.28,3000.0,93.6573,93.675,93.5869,93.6309,3000.0
2014-02-27 13:15:00,106.29,106.34,106.28,106.28,5700.0,93.6397,93.6838,93.6309,93.6309,5700.0
2014-02-27 13:20:00,106.26,106.35,106.26,106.35,2700.0,93.6133,93.6926,93.6133,93.6926,2700.0
2014-02-27 13:25:00,106.35,106.48,106.34,106.46,5200.0,93.6926,93.8071,93.6838,93.7895,5200.0
2014-02-27 13:30:00,106.46,106.48,106.44,106.47,4700.0,93.7895,93.8071,93.7719,93.7983,4700.0
2014-02-27 13:35:00,106.46,106.61,106.45,106.58,6200.0,93.7895,93.9216,93.7807,93.8952,6200.0
2014-02-27 13:40:00,106.58,106.58,106.48,106.5,3700.0,93.8952,93.8952,93.8071,93.8247,3700.0
2014-02-27 13:45:00,106.51,106.53,106.47,106.48,5000.0,93.8335,93.8512,93.7983,93.8071,5000.0
2014-02-27 13:50:00,106.5,106.56,106.48,106.56,2400.0,93.8247,93.8776,93.8071,93.8776,2400.0
2014-02-27 13:55:00,106.56,106.57,106.51,106.53,6400.0,93.8776,93.8864,93.8335,93.8512,6400.0
2014-02-27 14:00:00,106.52,106.58,106.52,106.58,4100.0,93.8423,93.8952,93.8423,93.8952,4100.0
2014-02-27 14:05:00,106.59,106.59,106.47,106.52,2800.0,93.904,93.904,93.7983,93.8423,2800.0
2014-02-27 14:10:00,106.56,106.59,106.55,106.57,7900.0,93.8776,93.904,93.8688,93.8864,7900.0
2014-02-27 14:15:00,106.59,106.61,106.56,106.56,4600.0,93.904,93.9216,93.8776,93.8776,4600.0
2014-02-27 14:20:00,106.56,106.58,106.5,106.53,8900.0,93.8776,93.8952,93.8247,93.8512,8900.0
2014-02-27 14:25:00,106.52,106.55,106.49,106.5,9500.0,93.8423,93.8688,93.8159,93.8247,9500.0
2014-02-27 14:30:00,106.5,106.54,106.5,106.53,6500.0,93.8247,93.86,93.8247,93.8512,6500.0
2014-02-27 14:35:00,106.51,106.55,106.51,106.51,3700.0,93.8335,93.8688,93.8335,93.8335,3700.0
2014-02-27 14:40:00,106.53,106.55,106.49,106.5,7100.0,93.8512,93.8688,93.8159,93.8247,7100.0
2014-02-27 14:45:00,106.51,106.56,106.5,106.5,5500.0,93.8335,93.8776,93.8247,93.8247,5500.0
2014-02-27 14:50:00,106.51,106.56,106.5,106.56,6200.0,93.8335,93.8776,93.8247,93.8776,6200.0
2014-02-27 14:55:00,106.57,106.61,106.56,106.61,5100.0,93.8864,93.9216,93.8776,93.9216,5100.0
2014-02-27 15:00:00,106.6,106.64,106.53,106.64,7500.0,93.9128,93.9481,93.8512,93.9481,7500.0
2014-02-27 15:05:00,106.66,106.78,106.58,106.77,40100.0,93.9657,94.0714,93.8952,94.0626,40100.0
2014-02-27 15:10:00,106.78,106.78,106.64,106.74,10700.0,94.0714,94.0714,93.9481,94.0362,10700.0
2014-02-27 15:15:00,106.74,106.74,106.65,106.67,8700.0,94.0362,94.0362,93.9569,93.9745,8700.0
2014-02-27 15:20:00,106.67,106.68,106.58,106.59,5900.0,93.9745,93.9833,93.8952,93.904,5900.0
2014-02-27 15:25:00,106.59,106.67,106.55,106.65,11600.0,93.904,93.9745,93.8688,93.9569,11600.0
2014-02-27 15:30:00,106.62,106.65,106.58,106.58,7500.0,93.9304,93.9569,93.8952,93.8952,7500.0
2014-02-27 15:35:00,106.58,106.6,106.56,106.56,8500.0,93.8952,93.9128,93.8776,93.8776,8500.0
2014-02-27 15:40:00,106.55,106.66,106.55,106.65,11200.0,93.8688,93.9657,93.8688,93.9569,11200.0
2014-02-27 15:45:00,106.66,106.68,106.44,106.47,14800.0,93.9657,93.9833,93.7719,93.7983,14800.0
2014-02-27 15:50:00,106.47,106.55,106.47,106.52,32200.0,93.7983,93.8688,93.7983,93.8423,32200.0
2014-02-27 15:55:00,106.52,106.65,106.48,106.64,38200.0,93.8423,93.9569,93.8071,93.9481,38200.0
2014-02-28 09:30:00,106.61,107.0,106.59,106.69,19800.0,93.9216,94.2652,93.904,93.9921,19800.0
2014-02-28 09:35:00,106.68,106.89,106.47,106.77,17100.0,93.9833,94.1683,93.7983,94.0626,17100.0
2014-02-28 09:40:00,106.77,106.99,106.66,106.89,30200.0,94.0626,94.2564,93.9657,94.1683,30200.0
2014-02-28 09:45:00,106.94,107.32,106.84,107.06,53200.0,94.2124,94.5471,94.1243,94.3181,53200.0
2014-02-28 09:50:00,107.06,107.27,107.06,107.26,7400.0,94.3181,94.5031,94.3181,94.4943,7400.0
2014-02-28 09:55:00,107.19,107.34,107.19,107.26,6400.0,94.4326,94.5648,94.4326,94.4943,6400.0
2014-02-28 10:00:00,107.25,107.43,107.24,107.43,9000.0,94.4855,94.644,94.4767,94.644,9000.0
2014-02-28 10:05:00,107.35,107.56,107.34,107.54,33000.0,94.5736,94.7586,94.5648,94.741,33000.0
2014-02-28 10:10:00,107.54,107.73,107.54,107.73,14300.0,94.741,94.9083,94.741,94.9083,14300.0
2014-02-28 10:15:00,107.73,107.87,107.56,107.73,27600.0,94.9083,95.0317,94.7586,94.9083,27600.0
2014-02-28 10:20:00,107.74,107.82,107.67,107.76,5500.0,94.9171,94.9876,94.8555,94.9348,5500.0
2014-02-28 10:25:00,107.81,107.93,107.81,107.89,5400.0,94.9788,95.0845,94.9788,95.0493,5400.0
2014-02-28 10:30:00,107.89,108.2,107.87,108.19,37000.0,95.0493,95.3224,95.0317,95.3136,37000.0
2014-02-28 10:35:00,108.19,108.19,107.88,107.9,11900.0,95.3136,95.3136,95.0405,95.0581,11900.0
2014-02-28 10:40:00,107.89,108.08,107.86,108.01,12000.0,95.0493,95.2167,95.0229,95.155,12000.0
2014-02-28 10:45:00,107.99,108.17,107.99,108.02,7700.0,95.1374,95.296,95.1374,95.1638,7700.0
2014-02-28 10:50:00,108.02,108.09,107.95,107.95,8700.0,95.1638,95.2255,95.1022,95.1022,8700.0
2014-02-28 10:55:00,107.95,107.99,107.9,107.96,7500.0,95.1022,95.1374,95.0581,95.111,7500.0
2014-02-28 11:00:00,107.96,108.04,107.86,107.86,6500.0,95.111,95.1814,95.0229,95.0229,6500.0
2014-02-28 11:05:00,107.84,107.99,107.84,107.92,12700.0,95.0052,95.1374,95.0052,95.0757,12700.0
2014-02-28 11:10:00,107.92,107.95,107.78,107.81,9000.0,95.0757,95.1022,94.9524,94.9788,9000.0
2014-02-28 11:15:00,107.84,107.95,107.83,107.86,11400.0,95.0052,95.1022,94.9964,95.0229,11400.0
2014-02-28 11:20:00,107.84,107.98,107.83,107.89,4900.0,95.0052,95.1286,94.9964,95.0493,4900.0
2014-02-28 11:25:00,107.88,107.98,107.87,107.95,7400.0,95.0405,95.1286,95.0317,95.1022,7400.0
2014-02-28 11:30:00,107.95,108.0,107.89,108.0,7600.0,95.1022,95.1462,95.0493,95.1462,7600.0
2014-02-28 11:35:00,108.05,108.09,108.0,108.0,3600.0,95.1903,95.2255,95.1462,95.1462,3600.0
2014-02-28 11:40:00,108.01,108.04,107.92,107.93,9200.0,95.155,95.1814,95.0757,95.0845,9200.0
2014-02-28 11:45:00,107.93,108.01,107.91,107.94,6000.0,95.0845,95.155,95.0669,95.0933,6000.0
2014-02-28 11:50:00,107.94,108.07,107.9,108.0,6400.0,95.0933,95.2079,95.0581,95.1462,6400.0
2014-02-28 11:55:00,107.99,108.01,107.92,107.92,4000.0,95.1374,95.155,95.0757,95.0757,4000.0
2014-02-28 12:00:00,107.9,107.93,107.87,107.88,4500.0,95.0581,95.0845,95.0317,95.0405,4500.0
2014-02-28 12:05:00,107.88,107.92,107.85,107.9,2600.0,95.0405,95.0757,95.0141,95.0581,2600.0
2014-02-28 12:10:00,107.92,107.94,107.8,107.87,5200.0,95.0757,95.0933,94.97,95.0317,5200.0
2014-02-28 12:15:00,107.86,107.89,107.81,107.86,5300.0,95.0229,95.0493,94.9788,95.0229,5300.0
2014-02-28 12:20:00,107.88,107.88,107.83,107.83,3700.0,95.0405,95.0405,94.9964,94.9964,3700.0
2014-02-28 12:25:00,107.83,107.89,107.83,107.87,4100.0,94.9964,95.0493,94.9964,95.0317,4100.0
2014-02-28 12:30:00,107.86,107.88,107.83,107.83,4200.0,95.0229,95.0405,94.9964,94.9964,4200.0
2014-02-28 12:35:00,107.84,107.84,107.73,107.73,3800.0,95.0052,95.0052,94.9083,94.9083,3800.0
2014-02-28 12:40:00,107.73,107.8,107.73,107.79,4200.0,94.9083,94.97,94.9083,94.9612,4200.0
2014-02-28 12:45:00,107.79,107.8,107.76,107.8,1300.0,94.9612,94.97,94.9348,94.97,1300.0
2014-02-28 12:50:00,107.8,107.87,107.8,107.83,3300.0,94.97,95.0317,94.97,94.9964,3300.0
2014-02-28 12:55:00,107.83,107.83,107.72,107.72,3400.0,94.9964,94.9964,94.8995,94.8995,3400.0
2014-02-28 13:00:00,107.72,107.72,107.68,107.69,4100.0,94.8995,94.8995,94.8643,94.8731,4100.0
2014-02-28 13:05:00,107.68,107.79,107.66,107.74,12000.0,94.8643,94.9612,94.8467,94.9171,12000.0
2014-02-28 13:10:00,107.73,107.75,107.71,107.72,8000.0,94.9083,94.926,94.8907,94.8995,8000.0
2014-02-28 13:15:00,107.71,107.76,107.69,107.75,4700.0,94.8907,94.9348,94.8731,94.926,4700.0
2014-02-28 13:20:00,107.76,107.8,107.74,107.78,8600.0,94.9348,94.97,94.9171,94.9524,8600.0
2014-02-28 13:25:00,107.82,107.85,107.81,107.85,2600.0,94.9876,95.0141,94.9788,95.0141,2600.0
2014-02-28 13:30:00,107.84,107.9,107.84,107.89,1200.0,95.0052,95.0581,95.0052,95.0493,1200.0
2014-02-28 13:35:00,107.88,107.92,107.86,107.91,6000.0,95.0405,95.0757,95.0229,95.0669,6000.0
2014-02-28 13:40:00,107.91,107.92,107.86,107.86,5000.0,95.0669,95.0757,95.0229,95.0229,5000.0
2014-02-28 13:45:00,107.86,107.89,107.83,107.87,10900.0,95.0229,95.0493,94.9964,95.0317,10900.0
2014-02-28 13:50:00,107.87,107.88,107.79,107.8,3100.0,95.0317,95.0405,94.9612,94.97,3100.0
2014-02-28 13:55:00,107.84,107.84,107.73,107.73,11200.0,95.0052,95.0052,94.9083,94.9083,11200.0
2014-02-28 14:00:00,107.73,107.73,107.67,107.68,2800.0,94.9083,94.9083,94.8555,94.8643,2800.0
2014-02-28 14:05:00,107.69,107.7,107.62,107.65,6100.0,94.8731,94.8819,94.8114,94.8379,6100.0
2014-02-28 14:10:00,107.65,107.66,107.59,107.59,3800.0,94.8379,94.8467,94.785,94.785,3800.0
2014-02-28 14:15:00,107.59,107.62,107.59,107.59,4200.0,94.785,94.8114,94.785,94.785,4200.0
2014-02-28 14:20:00,107.59,107.62,107.58,107.61,6100.0,94.785,94.8114,94.7762,94.8026,6100.0
2014-02-28 14:25:00,107.59,107.66,107.58,107.66,1300.0,94.785,94.8467,94.7762,94.8467,1300.0
2014-02-28 14:30:00,107.64,107.67,107.61,107.61,3400.0,94.829,94.8555,94.8026,94.8026,3400.0
2014-02-28 14:35:00,107.59,107.59,107.44,107.44,4300.0,94.785,94.785,94.6529,94.6529,4300.0
2014-02-28 14:40:00,107.44,107.56,107.44,107.56,6400.0,94.6529,94.7586,94.6529,94.7586,6400.0
2014-02-28 14:45:00,107.54,107.56,107.47,107.5,21000.0,94.741,94.7586,94.6793,94.7057,21000.0
2014-02-28 14:50:00,107.5,107.56,107.48,107.52,8900.0,94.7057,94.7586,94.6881,94.7233,8900.0
2014-02-28 14:55:00,107.51,107.53,107.44,107.46,16200.0,94.7145,94.7321,94.6529,94.6705,16200.0
2014-02-28 15:00:00,107.5,107.53,107.43,107.53,32200.0,94.7057,94.7321,94.644,94.7321,32200.0
2014-02-28 15:05:00,107.55,107.55,107.3,107.3,17000.0,94.7498,94.7498,94.5295,94.5295,17000.0
2014-02-28 15:10:00,107.26,107.31,107.11,107.25,15400.0,94.4943,94.5383,94.3621,94.4855,15400.0
2014-02-28 15:15:00,107.25,107.34,107.18,107.3,11100.0,94.4855,94.5648,94.4238,94.5295,11100.0
2014-02-28 15:20:00,107.3,107.51,107.26,107.51,12600.0,94.5295,94.7145,94.4943,94.7145,12600.0
2014-02-28 15:25:00,107.45,107.48,107.38,107.44,12900.0,94.6617,94.6881,94.6,94.6529,12900.0
2014-02-28 15:30:00,107.43,107.68,107.43,107.68,13100.0,94.644,94.8643,94.644,94.8643,13100.0
2014-02-28 15:35:00,107.69,107.71,107.59,107.67,18500.0,94.8731,94.8907,94.785,94.8555,18500.0
2014-02-28 15:40:00,107.69,107.82,107.63,107.79,19300.0,94.8731,94.9876,94.8202,94.9612,19300.0
2014-02-28 15:45:00,107.84,107.9,107.65,107.69,53000.0,95.0052,95.0581,94.8379,94.8731,53000.0
2014-02-28 15:50:00,107.7,107.72,107.56,107.61,47700.0,94.8819,94.8995,94.7586,94.8026,47700.0
2014-02-28 15:55:00,107.61,107.78,107.59,107.75,74400.0,94.8026,94.9524,94.785,94.926,74400.0
2014-03-03 09:30:00,108.11,108.11,106.2,106.58,42900.0,95.2431,95.2431,93.5604,93.8952,42900.0
2014-03-03 09:35:00,106.7,107.7,106.7,107.53,40900.0,94.0009,94.8819,94.0009,94.7321,40900.0
2014-03-03 09:40:00,107.59,107.9,107.45,107.83,24900.0,94.785,95.0581,94.6617,94.9964,24900.0
2014-03-03 09:45:00,107.89,107.94,107.71,107.9,16500.0,95.0493,95.0933,94.8907,95.0581,16500.0
2014-03-03 09:50:00,107.88,107.98,107.81,107.82,14100.0,95.0405,95.1286,94.9788,94.9876,14100.0
2014-03-03 09:55:00,107.86,107.94,107.56,107.71,16300.0,95.0229,95.0933,94.7586,94.8907,16300.0
2014-03-03 10:00:00,107.79,107.96,107.65,107.65,6900.0,94.9612,95.111,94.8379,94.8379,6900.0
2014-03-03 10:05:00,107.63,107.76,107.53,107.55,14500.0,94.8202,94.9348,94.7321,94.7498,14500.0
2014-03-03 10:10:00,107.52,107.63,107.29,107.43,25900.0,94.7233,94.8202,94.5207,94.644,25900.0
2014-03-03 10:15:00,107.4,107.57,107.38,107.55,27200.0,94.6176,94.7674,94.6,94.7498,27200.0
2014-03-03 10:20:00,107.55,107.55,107.25,107.26,32300.0,94.7498,94.7498,94.4855,94.4943,32300.0
2014-03-03 10:25:00,107.25,107.5,107.18,107.33,58700.0,94.4855,94.7057,94.4238,94.5559,58700.0
2014-03-03 10:30:00,107.3,107.62,107.3,107.37,29200.0,94.5295,94.8114,94.5295,94.5912,29200.0
2014-03-03 10:35:00,107.35,107.57,107.3,107.46,9300.0,94.5736,94.7674,94.5295,94.6705,9300.0
2014-03-03 10:40:00,107.46,107.54,107.4,107.48,11200.0,94.6705,94.741,94.6176,94.6881,11200.0
2014-03-03 10:45:00,107.42,107.43,107.29,107.36,10600.0,94.6352,94.644,94.5207,94.5824,10600.0
2014-03-03 10:50:00,107.36,107.47,107.23,107.25,10600.0,94.5824,94.6793,94.4678,94.4855,10600.0
2014-03-03 10:55:00,107.31,107.42,107.26,107.4,5500.0,94.5383,94.6352,94.4943,94.6176,5500.0
2014-03-03 11:00:00,107.4,107.46,107.34,107.36,12300.0,94.6176,94.6705,94.5648,94.5824,12300.0
2014-03-03 11:05:00,107.39,107.41,107.22,107.27,18000.0,94.6088,94.6264,94.459,94.5031,18000.0
2014-03-03 11:10:00,107.25,107.29,107.22,107.29,10000.0,94.4855,94.5207,94.459,94.5207,10000.0
2014-03-03 11:15:00,107.25,107.33,107.22,107.28,9900.0,94.4855,94.5559,94.459,94.5119,9900.0
2014-03-03 11:20:00,107.3,107.44,107.29,107.33,7300.0,94.5295,94.6529,94.5207,94.5559,7300.0
2014-03-03 11:25:00,107.31,107.42,107.3,107.35,4400.0,94.5383,94.6352,94.5295,94.5736,4400.0
2014-03-03 11:30:00,107.39,107.44,107.3,107.38,7700.0,94.6088,94.6529,94.5295,94.6,7700.0
2014-03-03 11:35:00,107.37,107.39,107.25,107.25,10100.0,94.5912,94.6088,94.4855,94.4855,10100.0
2014-03-03 11:40:00,107.23,107.4,107.22,107.3,8600.0,94.4678,94.6176,94.459,94.5295,8600.0
2014-03-03 11:45:00,107.3,107.37,107.22,107.36,10300.0,94.5295,94.5912,94.459,94.5824,10300.0
2014-03-03 11:50:00,107.31,107.38,107.3,107.38,4400.0,94.5383,94.6,94.5295,94.6,4400.0
2014-03-03 11:55:00,107.37,107.37,107.13,107.17,7100.0,94.5912,94.5912,94.3797,94.415,7100.0
2014-03-03 12:00:00,107.17,107.25,107.12,107.21,12300.0,94.415,94.4855,94.3709,94.4502,12300.0
2014-03-03 12:05:00,107.23,107.32,107.19,107.2,10200.0,94.4678,94.5471,94.4326,94.4414,10200.0
2014-03-03 12:10:00,107.19,107.54,107.12,107.5,14600.0,94.4326,94.741,94.3709,94.7057,14600.0
2014-03-03 12:15:00,107.45,107.64,107.42,107.42,7300.0,94.6617,94.829,94.6352,94.6352,7300.0
2014-03-03 12:20:00,107.42,107.66,107.42,107.66,5900.0,94.6352,94.8467,94.6352,94.8467,5900.0
2014-03-03 12:25:00,107.69,107.72,107.5,107.55,5400.0,94.8731,94.8995,94.7057,94.7498,5400.0
2014-03-03 12:30:00,107.55,107.62,107.52,107.55,6800.0,94.7498,94.8114,94.7233,94.7498,6800.0
2014-03-03 12:35:00,107.56,107.75,107.56,107.69,8000.0,94.7586,94.926,94.7586,94.8731,8000.0
2014-03-03 12:40:00,107.64,107.72,107.64,107.72,4000.0,94.829,94.8995,94.829,94.8995,4000.0
2014-03-03 12:45:00,107.72,107.79,107.66,107.73,4500.0,94.8995,94.9612,94.8467,94.9083,4500.0
2014-03-03 12:50:00,107.73,107.77,107.68,107.76,6500.0,94.9083,94.9436,94.8643,94.9348,6500.0
2014-03-03 12:55:00,107.77,107.89,107.71,107.88,17300.0,94.9436,95.0493,94.8907,95.0405,17300.0
2014-03-03 13:00:00,107.89,108.0,107.84,107.99,14700.0,95.0493,95.1462,95.0052,95.1374,14700.0
2014-03-03 13:05:00,108.0,108.01,107.93,107.96,12900.0,95.1462,95.155,95.0845,95.111,12900.0
2014-03-03 13:10:00,107.95,108.08,107.94,108.07,7300.0,95.1022,95.2167,95.0933,95.2079,7300.0
2014-03-03 13:15:00,108.1,108.18,108.08,108.1,7100.0,95.2343,95.3048,95.2167,95.2343,7100.0
2014-03-03 13:20:00,108.11,108.15,108.05,108.11,3900.0,95.2431,95.2784,95.1903,95.2431,3900.0
2014-03-03 13:25:00,108.12,108.16,108.01,108.03,2100.0,95.2519,95.2872,95.155,95.1726,2100.0
2014-03-03 13:30:00,108.05,108.05,107.85,107.85,5500.0,95.1903,95.1903,95.0141,95.0141,5500.0
2014-03-03 13:35:00,107.83,107.92,107.83,107.88,41800.0,94.9964,95.0757,94.9964,95.0405,41800.0
2014-03-03 13:40:00,107.88,107.93,107.85,107.91,9500.0,95.0405,95.0845,95.0141,95.0669,9500.0
2014-03-03 13:45:00,107.92,107.94,107.86,107.91,10200.0,95.0757,95.0933,95.0229,95.0669,10200.0
2014-03-03 13:50:00,107.92,108.0,107.9,107.93,10300.0,95.0757,95.1462,95.0581,95.0845,10300.0
2014-03-03 13:55:00,107.95,108.19,107.95,108.12,6300.0,95.1022,95.3136,95.1022,95.2519,6300.0
2014-03-03 14:00:00,108.15,108.18,108.04,108.05,4500.0,95.2784,95.3048,95.1814,95.1903,4500.0
2014-03-03 14:05:00,108.06,108.06,107.97,107.99,9400.0,95.1991,95.1991,95.1198,95.1374,9400.0
2014-03-03 14:10:00,108.01,108.05,107.96,108.04,6500.0,95.155,95.1903,95.111,95.1814,6500.0
2014-03-03 14:15:00,108.06,108.11,108.01,108.03,5200.0,95.1991,95.2431,95.155,95.1726,5200.0
2014-03-03 14:20:00,108.02,108.03,108.0,108.01,2500.0,95.1638,95.1726,95.1462,95.155,2500.0
2014-03-03 14:25:00,107.99,107.99,107.79,107.79,6300.0,95.1374,95.1374,94.9612,94.9612,6300.0
2014-03-03 14:30:00,107.77,107.8,107.69,107.76,7400.0,94.9436,94.97,94.8731,94.9348,7400.0
2014-03-03 14:35:00,107.78,107.8,107.72,107.77,10200.0,94.9524,94.97,94.8995,94.9436,10200.0
2014-03-03 14:40:00,107.77,107.86,107.75,107.85,6100.0,94.9436,95.0229,94.926,95.0141,6100.0
2014-03-03 14:45:00,107.85,107.96,107.83,107.95,12400.0,95.0141,95.111,94.9964,95.1022,12400.0
2014-03-03 14:50:00,107.91,107.93,107.88,107.9,7100.0,95.0669,95.0845,95.0405,95.0581,7100.0
2014-03-03 14:55:00,107.89,107.9,107.83,107.85,9200.0,95.0493,95.0581,94.9964,95.0141,9200.0
2014-03-03 15:00:00,107.84,107.9,107.71,107.75,14200.0,95.0052,95.0581,94.8907,94.926,14200.0
2014-03-03 15:05:00,107.72,107.75,107.66,107.72,11300.0,94.8995,94.926,94.8467,94.8995,11300.0
2014-03-03 15:10:00,107.7,107.77,107.7,107.77,20900.0,94.8819,94.9436,94.8819,94.9436,20900.0
2014-03-03 15:15:00,107.76,107.82,107.69,107.82,13400.0,94.9348,94.9876,94.8731,94.9876,13400.0
2014-03-03 15:20:00,107.81,107.81,107.7,107.74,12000.0,94.9788,94.9788,94.8819,94.9171,12000.0
2014-03-03 15:25:00,107.77,107.84,107.7,107.84,15200.0,94.9436,95.0052,94.8819,95.0052,15200.0
2014-03-03 15:30:00,107.8,107.84,107.76,107.81,20600.0,94.97,95.0052,94.9348,94.9788,20600.0
2014-03-03 15:35:00,107.82,107.88,107.78,107.78,15500.0,94.9876,95.0405,94.9524,94.9524,15500.0
2014-03-03 15:40:00,107.75,107.86,107.75,107.86,25400.0,94.926,95.0229,94.926,95.0229,25400.0
2014-03-03 15:45:00,107.83,107.95,107.73,107.83,38800.0,94.9964,95.1022,94.9083,94.9964,38800.0
2014-03-03 15:50:00,107.84,107.9,107.8,107.87,54800.0,95.0052,95.0581,94.97,95.0317,54800.0
2014-03-03 15:55:00,107.88,107.98,107.83,107.96,75200.0,95.0405,95.1286,94.9964,95.111,75200.0
2014-03-04 09:30:00,108.99,108.99,108.39,108.84,45700.0,96.0184,96.0184,95.4898,95.8862,45700.0
2014-03-04 09:35:00,108.78,109.14,108.73,108.8,19100.0,95.8334,96.1505,95.7893,95.851,19100.0
2014-03-04 09:40:00,108.74,108.79,108.58,108.59,55100.0,95.7981,95.8422,95.6572,95.666,55100.0
2014-03-04 09:45:00,108.64,108.71,108.54,108.57,9500.0,95.71,95.7717,95.6219,95.6484,9500.0
2014-03-04 09:50:00,108.59,108.66,108.52,108.54,6500.0,95.666,95.7277,95.6043,95.6219,6500.0
2014-03-04 09:55:00,108.5,108.57,108.43,108.49,28000.0,95.5867,95.6484,95.525,95.5779,28000.0
2014-03-04 10:00:00,108.49,108.54,108.39,108.43,9500.0,95.5779,95.6219,95.4898,95.525,9500.0
2014-03-04 10:05:00,108.4,108.52,108.35,108.39,16500.0,95.4986,95.6043,95.4545,95.4898,16500.0
2014-03-04 10:10:00,108.4,108.53,108.37,108.47,16800.0,95.4986,95.6131,95.4722,95.5603,16800.0
2014-03-04 10:15:00,108.52,108.57,108.41,108.47,52500.0,95.6043,95.6484,95.5074,95.5603,52500.0
2014-03-04 10:20:00,108.51,108.63,108.43,108.58,81300.0,95.5955,95.7012,95.525,95.6572,81300.0
2014-03-04 10:25:00,108.54,108.61,108.37,108.45,28400.0,95.6219,95.6836,95.4722,95.5426,28400.0
2014-03-04 10:30:00,108.49,108.8,108.49,108.74,10700.0,95.5779,95.851,95.5779,95.7981,10700.0
2014-03-04 10:35:00,108.76,108.8,108.66,108.73,10600.0,95.8158,95.851,95.7277,95.7893,10600.0
2014-03-04 10:40:00,108.7,108.79,108.56,108.62,17000.0,95.7629,95.8422,95.6396,95.6924,17000.0
2014-03-04 10:45:00,108.63,108.76,108.62,108.76,6700.0,95.7012,95.8158,95.6924,95.8158,6700.0
2014-03-04 10:50:00,108.73,108.78,108.68,108.73,13200.0,95.7893,95.8334,95.7453,95.7893,13200.0
2014-03-04 10:55:00,108.7,108.74,108.67,108.69,16300.0,95.7629,95.7981,95.7365,95.7541,16300.0
2014-03-04 11:00:00,108.7,108.81,108.69,108.78,17300.0,95.7629,95.8598,95.7541,95.8334,17300.0
2014-03-04 11:05:00,108.81,108.82,108.75,108.78,6600.0,95.8598,95.8686,95.8069,95.8334,6600.0
2014-03-04 11:10:00,108.81,108.98,108.78,108.97,11400.0,95.8598,96.0096,95.8334,96.0008,11400.0
2014-03-04 11:15:00,108.97,109.11,108.97,109.11,8500.0,96.0008,96.1241,96.0008,96.1241,8500.0
2014-03-04 11:20:00,109.12,109.21,109.1,109.15,9900.0,96.1329,96.2122,96.1153,96.1593,9900.0
2014-03-04 11:25:00,109.16,109.2,109.04,109.16,7700.0,96.1681,96.2034,96.0624,96.1681,7700.0
2014-03-04 11:30:00,109.16,109.16,109.02,109.12,5900.0,96.1681,96.1681,96.0448,96.1329,5900.0
2014-03-04 11:35:00,109.14,109.23,109.14,109.2,6700.0,96.1505,96.2298,96.1505,96.2034,6700.0
2014-03-04 11:40:00,109.2,109.27,109.2,109.27,3700.0,96.2034,96.2651,96.2034,96.2651,3700.0
2014-03-04 11:45:00,109.28,109.4,109.26,109.4,9000.0,96.2739,96.3796,96.2562,96.3796,9000.0
2014-03-04 11:50:00,109.4,109.52,109.4,109.43,15800.0,96.3796,96.4853,96.3796,96.406,15800.0
2014-03-04 11:55:00,109.43,109.44,109.3,109.34,10300.0,96.406,96.4148,96.2915,96.3267,10300.0
2014-03-04 12:00:00,109.34,109.44,109.3,109.43,7400.0,96.3267,96.4148,96.2915,96.406,7400.0
2014-03-04 12:05:00,109.4,109.54,109.4,109.51,5700.0,96.3796,96.5029,96.3796,96.4765,5700.0
2014-03-04 12:10:00,109.52,109.62,109.5,109.59,14300.0,96.4853,96.5734,96.4677,96.547,14300.0
2014-03-04 12:15:00,109.61,109.72,109.57,109.71,11800.0,96.5646,96.6615,96.5293,96.6527,11800.0
2014-03-04 12:20:00,109.71,109.78,109.67,109.69,5900.0,96.6527,96.7144,96.6174,96.6351,5900.0
2014-03-04 12:25:00,109.73,109.77,109.63,109.65,13200.0,96.6703,96.7055,96.5822,96.5998,13200.0
2014-03-04 12:30:00,109.63,109.68,109.51,109.62,9200.0,96.5822,96.6263,96.4765,96.5734,9200.0
2014-03-04 12:35:00,109.62,109.69,109.59,109.65,5000.0,96.5734,96.6351,96.547,96.5998,5000.0
2014-03-04 12:40:00,109.69,109.71,109.49,109.58,18100.0,96.6351,96.6527,96.4589,96.5382,18100.0
2014-03-04 12:45:00,109.51,109.6,109.5,109.51,17300.0,96.4765,96.5558,96.4677,96.4765,17300.0
2014-03-04 12:50:00,109.51,109.65,109.49,109.57,17500.0,96.4765,96.5998,96.4589,96.5293,17500.0
2014-03-04 12:55:00,109.56,109.67,109.56,109.63,7700.0,96.5205,96.6174,96.5205,96.5822,7700.0
2014-03-04 13:00:00,109.64,109.76,109.63,109.74,8600.0,96.591,96.6967,96.5822,96.6791,8600.0
2014-03-04 13:05:00,109.74,109.83,109.65,109.7,10900.0,96.6791,96.7584,96.5998,96.6439,10900.0
2014-03-04 13:10:00,109.72,109.73,109.62,109.65,5300.0,96.6615,96.6703,96.5734,96.5998,5300.0
2014-03-04 13:15:00,109.67,109.78,109.67,109.77,10800.0,96.6174,96.7144,96.6174,96.7055,10800.0
2014-03-04 13:20:00,109.77,109.89,109.75,109.83,8000.0,96.7055,96.8113,96.6879,96.7584,8000.0
2014-03-04 13:25:00,109.83,109.92,109.82,109.92,9800.0,96.7584,96.8377,96.7496,96.8377,9800.0
2014-03-04 13:30:00,109.9,109.9,109.83,109.85,6100.0,96.8201,96.8201,96.7584,96.776,6100.0
2014-03-04 13:35:00,109.84,109.96,109.84,109.95,16300.0,96.7672,96.8729,96.7672,96.8641,16300.0
2014-03-04 13:40:00,109.94,109.95,109.74,109.8,15500.0,96.8553,96.8641,96.6791,96.732,15500.0
2014-03-04 13:45:00,109.74,109.83,109.64,109.67,9100.0,96.6791,96.7584,96.591,96.6174,9100.0
2014-03-04 13:50:00,109.62,109.75,109.55,109.64,38100.0,96.5734,96.6879,96.5117,96.591,38100.0
2014-03-04 13:55:00,109.67,109.77,109.67,109.67,5600.0,96.6174,96.7055,96.6174,96.6174,5600.0
2014-03-04 14:00:00,109.66,109.66,109.45,109.63,10900.0,96.6086,96.6086,96.4236,96.5822,10900.0
2014-03-04 14:05:00,109.61,109.64,109.42,109.54,19000.0,96.5646,96.591,96.3972,96.5029,19000.0
2014-03-04 14:10:00,109.54,109.54,109.39,109.48,14200.0,96.5029,96.5029,96.3708,96.4501,14200.0
2014-03-04 14:15:00,109.48,109.55,109.36,109.36,10900.0,96.4501,96.5117,96.3443,96.3443,10900.0
2014-03-04 14:20:00,109.35,109.48,109.33,109.48,3600.0,96.3355,96.4501,96.3179,96.4501,3600.0
2014-03-04 14:25:00,109.46,109.5,109.34,109.5,3400.0,96.4324,96.4677,96.3267,96.4677,3400.0
2014-03-04 14:30:00,109.49,109.58,109.48,109.51,8000.0,96.4589,96.5382,96.4501,96.4765,8000.0
2014-03-04 14:35:00,109.49,109.54,109.33,109.33,7200.0,96.4589,96.5029,96.3179,96.3179,7200.0
2014-03-04 14:40:00,109.34,109.42,109.34,109.36,4100.0,96.3267,96.3972,96.3267,96.3443,4100.0
2014-03-04 14:45:00,109.37,109.42,109.31,109.33,5900.0,96.3532,96.3972,96.3003,96.3179,5900.0
2014-03-04 14:50:00,109.32,109.35,109.26,109.27,9900.0,96.3091,96.3355,96.2562,96.2651,9900.0
2014-03-04 14:55:00,109.28,109.37,109.28,109.32,6000.0,96.2739,96.3532,96.2739,96.3091,6000.0
2014-03-04 15:00:00,109.32,109.41,109.3,109.35,9000.0,96.3091,96.3884,96.2915,96.3355,9000.0
2014-03-04 15:05:00,109.35,109.45,109.05,109.37,16700.0,96.3355,96.4236,96.0712,96.3532,16700.0
2014-03-04 15:10:00,109.37,109.49,109.37,109.44,9700.0,96.3532,96.4589,96.3532,96.4148,9700.0
2014-03-04 15:15:00,109.45,109.6,109.43,109.58,11800.0,96.4236,96.5558,96.406,96.5382,11800.0
2014-03-04 15:20:00,109.58,109.64,109.55,109.6,9300.0,96.5382,96.591,96.5117,96.5558,9300.0
2014-03-04 15:25:00,109.61,109.69,109.56,109.66,22200.0,96.5646,96.6351,96.5205,96.6086,22200.0
2014-03-04 15:30:00,109.64,109.73,109.6,109.72,12200.0,96.591,96.6703,96.5558,96.6615,12200.0
2014-03-04 15:35:00,109.73,109.75,109.6,109.63,14300.0,96.6703,96.6879,96.5558,96.5822,14300.0
2014-03-04 15:40:00,109.62,109.81,109.62,109.81,17900.0,96.5734,96.7408,96.5734,96.7408,17900.0
2014-03-04 15:45:00,109.82,109.82,109.53,109.57,22200.0,96.7496,96.7496,96.4941,96.5293,22200.0
2014-03-04 15:50:00,109.59,109.67,109.55,109.64,26500.0,96.547,96.6174,96.5117,96.591,26500.0
2014-03-04 15:55:00,109.65,109.7,109.54,109.64,56700.0,96.5998,96.6439,96.5029,96.591,56700.0
2014-03-05 09:30:00,110.0,110.0,109.28,109.3,31300.0,96.9082,96.9082,96.2739,96.2915,31300.0
2014-03-05 09:35:00,109.3,109.6,109.2,109.47,20600.0,96.2915,96.5558,96.2034,96.4412,20600.0
2014-03-05 09:40:00,109.44,109.63,109.33,109.51,25700.0,96.4148,96.5822,96.3179,96.4765,25700.0
2014-03-05 09:45:00,109.54,109.6,109.33,109.34,10500.0,96.5029,96.5558,96.3179,96.3267,10500.0
2014-03-05 09:50:00,109.35,109.53,109.28,109.28,13000.0,96.3355,96.4941,96.2739,96.2739,13000.0
2014-03-05 09:55:00,109.34,109.4,109.16,109.26,26900.0,96.3267,96.3796,96.1681,96.2562,26900.0
2014-03-05 10:00:00,109.26,109.36,109.14,109.36,9900.0,96.2562,96.3443,96.1505,96.3443,9900.0
2014-03-05 10:05:00,109.4,109.55,109.35,109.47,11700.0,96.3796,96.5117,96.3355,96.4412,11700.0
2014-03-05 10:10:00,109.47,109.49,109.35,109.43,8400.0,96.4412,96.4589,96.3355,96.406,8400.0
2014-03-05 10:15:00,109.4,109.46,109.31,109.42,13500.0,96.3796,96.4324,96.3003,96.3972,13500.0
2014-03-05 10:20:00,109.45,109.66,109.41,109.56,21600.0,96.4236,96.6086,96.3884,96.5205,21600.0
2014-03-05 10:25:00,109.6,109.68,109.52,109.58,20700.0,96.5558,96.6263,96.4853,96.5382,20700.0
2014-03-05 10:30:00,109.58,109.63,109.54,109.55,4600.0,96.5382,96.5822,96.5029,96.5117,4600.0
2014-03-05 10:35:00,109.54,109.62,109.51,109.59,7900.0,96.5029,96.5734,96.4765,96.547,7900.0
2014-03-05 10:40:00,109.52,109.56,109.39,109.44,48900.0,96.4853,96.5205,96.3708,96.4148,48900.0
2014-03-05 10:45:00,109.44,109.45,109.17,109.17,34000.0,96.4148,96.4236,96.177,96.177,34000.0
2014-03-05 10:50:00,109.18,109.22,109.09,109.1,21600.0,96.1858,96.221,96.1065,96.1153,21600.0
2014-03-05 10:55:00,109.13,109.23,109.11,109.23,13500.0,96.1417,96.2298,96.1241,96.2298,13500.0
2014-03-05 11:00:00,109.22,109.38,109.19,109.36,9800.0,96.221,96.362,96.1946,96.3443,9800.0
2014-03-05 11:05:00,109.4,109.48,109.37,109.43,10100.0,96.3796,96.4501,96.3532,96.406,10100.0
2014-03-05 11:10:00,109.44,109.52,109.39,109.39,6300.0,96.4148,96.4853,96.3708,96.3708,6300.0
2014-03-05 11:15:00,109.4,109.45,109.37,109.41,13100.0,96.3796,96.4236,96.3532,96.3884,13100.0
2014-03-05 11:20:00,109.41,109.42,109.24,109.32,14000.0,96.3884,96.3972,96.2386,96.3091,14000.0
2014-03-05 11:25:00,109.34,109.38,109.1,109.19,22400.0,96.3267,96.362,96.1153,96.1946,22400.0
2014-03-05 11:30:00,109.14,109.27,109.12,109.23,15700.0,96.1505,96.2651,96.1329,96.2298,15700.0
2014-03-05 11:35:00,109.24,109.34,109.18,109.27,5200.0,96.2386,96.3267,96.1858,96.2651,5200.0
2014-03-05 11:40:00,109.28,109.32,109.14,109.32,9100.0,96.2739,96.3091,96.1505,96.3091,9100.0
2014-03-05 11:45:00,109.35,109.35,109.21,109.22,7200.0,96.3355,96.3355,96.2122,96.221,7200.0
2014-03-05 11:50:00,109.22,109.29,109.19,109.22,19800.0,96.221,96.2827,96.1946,96.221,19800.0
2014-03-05 11:55:00,109.18,109.28,109.17,109.26,7000.0,96.1858,96.2739,96.177,96.2562,7000.0
2014-03-05 12:00:00,109.27,109.38,109.26,109.36,8100.0,96.2651,96.362,96.2562,96.3443,8100.0
2014-03-05 12:05:00,109.33,109.4,109.32,109.4,8200.0,96.3179,96.3796,96.3091,96.3796,8200.0
2014-03-05 12:10:00,109.41,109.42,109.31,109.31,8700.0,96.3884,96.3972,96.3003,96.3003,8700.0
2014-03-05 12:15:00,109.32,109.34,109.19,109.19,7000.0,96.3091,96.3267,96.1946,96.1946,7000.0
2014-03-05 12:20:00,109.17,109.24,109.12,109.24,6200.0,96.177,96.2386,96.1329,96.2386,6200.0
2014-03-05 12:25:00,109.23,109.25,109.18,109.18,4300.0,96.2298,96.2474,96.1858,96.1858,4300.0
2014-03-05 12:30:00,109.2,109.24,109.13,109.24,6000.0,96.2034,96.2386,96.1417,96.2386,6000.0
2014-03-05 12:35:00,109.25,109.36,109.23,109.24,8700.0,96.2474,96.3443,96.2298,96.2386,8700.0
2014-03-05 12:40:00,109.22,109.22,109.17,109.18,8100.0,96.221,96.221,96.177,96.1858,8100.0
2014-03-05 12:45:00,109.17,109.24,109.17,109.21,7300.0,96.177,96.2386,96.177,96.2122,7300.0
2014-03-05 12:50:00,109.22,109.22,109.13,109.19,5800.0,96.221,96.221,96.1417,96.1946,5800.0
2014-03-05 12:55:00,109.19,109.23,109.15,109.15,4800.0,96.1946,96.2298,96.1593,96.1593,4800.0
2014-03-05 13:00:00,109.14,109.16,109.11,109.12,4700.0,96.1505,96.1681,96.1241,96.1329,4700.0
2014-03-05 13:05:00,109.11,109.11,109.06,109.1,3600.0,96.1241,96.1241,96.08,96.1153,3600.0
2014-03-05 13:10:00,109.1,109.14,109.08,109.1,12600.0,96.1153,96.1505,96.0977,96.1153,12600.0
2014-03-05 13:15:00,109.11,109.16,109.07,109.07,8600.0,96.1241,96.1681,96.0889,96.0889,8600.0
2014-03-05 13:20:00,109.09,109.16,109.08,109.08,5700.0,96.1065,96.1681,96.0977,96.0977,5700.0
2014-03-05 13:25:00,109.1,109.15,109.09,109.12,3700.0,96.1153,96.1593,96.1065,96.1329,3700.0
2014-03-05 13:30:00,109.18,109.23,109.14,109.23,5700.0,96.1858,96.2298,96.1505,96.2298,5700.0
2014-03-05 13:35:00,109.24,109.24,109.18,109.22,5900.0,96.2386,96.2386,96.1858,96.221,5900.0
2014-03-05 13:40:00,109.22,109.28,109.16,109.16,5500.0,96.221,96.2739,96.1681,96.1681,5500.0
2014-03-05 13:45:00,109.18,109.26,109.13,109.19,12500.0,96.1858,96.2562,96.1417,96.1946,12500.0
2014-03-05 13:50:00,109.17,109.24,109.1,109.19,14900.0,96.177,96.2386,96.1153,96.1946,14900.0
2014-03-05 13:55:00,109.23,109.27,109.17,109.27,18100.0,96.2298,96.2651,96.177,96.2651,18100.0
2014-03-05 14:00:00,109.26,109.36,109.25,109.27,17100.0,96.2562,96.3443,96.2474,96.2651,17100.0
2014-03-05 14:05:00,109.25,109.34,109.21,109.33,8200.0,96.2474,96.3267,96.2122,96.3179,8200.0
2014-03-05 14:10:00,109.32,109.38,109.27,109.33,8100.0,96.3091,96.362,96.2651,96.3179,8100.0
2014-03-05 14:15:00,109.31,109.4,109.31,109.38,5900.0,96.3003,96.3796,96.3003,96.362,5900.0
2014-03-05 14:20:00,109.39,109.44,109.36,109.42,10400.0,96.3708,96.4148,96.3443,96.3972,10400.0
2014-03-05 14:25:00,109.44,109.46,109.37,109.44,10500.0,96.4148,96.4324,96.3532,96.4148,10500.0
2014-03-05 14:30:00,109.43,109.43,109.32,109.35,5300.0,96.406,96.406,96.3091,96.3355,5300.0
2014-03-05 14:35:00,109.37,109.48,109.34,109.38,12600.0,96.3532,96.4501,96.3267,96.362,12600.0
2014-03-05 14:40:00,109.37,109.39,109.27,109.27,4000.0,96.3532,96.3708,96.2651,96.2651,4000.0
2014-03-05 14:45:00,109.26,109.29,109.22,109.28,7000.0,96.2562,96.2827,96.221,96.2739,7000.0
2014-03-05 14:50:00,109.29,109.3,109.19,109.19,6400.0,96.2827,96.2915,96.1946,96.1946,6400.0
2014-03-05 14:55:00,109.17,109.26,109.16,109.22,5600.0,96.177,96.2562,96.1681,96.221,5600.0
2014-03-05 15:00:00,109.22,109.22,109.15,109.21,5700.0,96.221,96.221,96.1593,96.2122,5700.0
2014-03-05 15:05:00,109.2,109.27,109.09,109.14,7300.0,96.2034,96.2651,96.1065,96.1505,7300.0
2014-03-05 15:10:00,109.14,109.22,109.14,109.2,9800.0,96.1505,96.221,96.1505,96.2034,9800.0
2014-03-05 15:15:00,109.21,109.24,109.19,109.22,8800.0,96.2122,96.2386,96.1946,96.221,8800.0
2014-03-05 15:20:00,109.22,109.34,109.22,109.33,7100.0,96.221,96.3267,96.221,96.3179,7100.0
2014-03-05 15:25:00,109.33,109.38,109.25,109.37,5800.0,96.3179,96.362,96.2474,96.3532,5800.0
2014-03-05 15:30:00,109.37,109.37,109.32,109.36,12800.0,96.3532,96.3532,96.3091,96.3443,12800.0
2014-03-05 15:35:00,109.37,109.37,109.22,109.24,9200.0,96.3532,96.3532,96.221,96.2386,9200.0
2014-03-05 15:40:00,109.26,109.3,109.2,109.21,9300.0,96.2562,96.2915,96.2034,96.2122,9300.0
2014-03-05 15:45:00,109.22,109.29,109.19,109.29,22000.0,96.221,96.2827,96.1946,96.2827,22000.0
2014-03-05 15:50:00,109.29,109.36,109.26,109.34,18100.0,96.2827,96.3443,96.2562,96.3267,18100.0
2014-03-05 15:55:00,109.35,109.4,109.33,109.39,39800.0,96.3355,96.3796,96.3179,96.3708,39800.0
2014-03-06 09:30:00,109.44,109.69,109.34,109.69,18800.0,96.4148,96.6351,96.3267,96.6351,18800.0
2014-03-06 09:35:00,109.66,109.88,109.43,109.56,8100.0,96.6086,96.8025,96.406,96.5205,8100.0
2014-03-06 09:40:00,109.59,109.68,109.54,109.57,6000.0,96.547,96.6263,96.5029,96.5293,6000.0
2014-03-06 09:45:00,109.55,109.68,109.4,109.47,18900.0,96.5117,96.6263,96.3796,96.4412,18900.0
2014-03-06 09:50:00,109.62,109.63,109.43,109.43,4600.0,96.5734,96.5822,96.406,96.406,4600.0
2014-03-06 09:55:00,109.5,109.64,109.5,109.64,1600.0,96.4677,96.591,96.4677,96.591,1600.0
2014-03-06 10:00:00,109.61,109.64,109.52,109.58,16600.0,96.5646,96.591,96.4853,96.5382,16600.0
2014-03-06 10:05:00,109.55,109.59,109.54,109.59,4000.0,96.5117,96.547,96.5029,96.547,4000.0
2014-03-06 10:10:00,109.57,109.64,109.5,109.52,7300.0,96.5293,96.591,96.4677,96.4853,7300.0
2014-03-06 10:15:00,109.47,109.53,109.28,109.28,3600.0,96.4412,96.4941,96.2739,96.2739,3600.0
2014-03-06 10:20:00,109.33,109.6,109.33,109.5,19600.0,96.3179,96.5558,96.3179,96.4677,19600.0
2014-03-06 10:25:00,109.51,109.71,109.51,109.66,11100.0,96.4765,96.6527,96.4765,96.6086,11100.0
2014-03-06 10:30:00,109.69,109.7,109.63,109.68,6200.0,96.6351,96.6439,96.5822,96.6263,6200.0
2014-03-06 10:35:00,109.69,109.78,109.67,109.74,5000.0,96.6351,96.7144,96.6174,96.6791,5000.0
2014-03-06 10:40:00,109.72,109.79,109.72,109.79,3200.0,96.6615,96.7232,96.6615,96.7232,3200.0
2014-03-06 10:45:00,109.79,109.87,109.79,109.87,3700.0,96.7232,96.7936,96.7232,96.7936,3700.0
2014-03-06 10:50:00,109.87,109.92,109.79,109.92,9100.0,96.7936,96.8377,96.7232,96.8377,9100.0
2014-03-06 10:55:00,109.92,109.94,109.86,109.89,5600.0,96.8377,96.8553,96.7848,96.8113,5600.0
2014-03-06 11:00:00,109.88,109.92,109.88,109.9,3800.0,96.8025,96.8377,96.8025,96.8201,3800.0
2014-03-06 11:05:00,109.88,109.92,109.82,109.91,4900.0,96.8025,96.8377,96.7496,96.8289,4900.0
2014-03-06 11:10:00,109.92,109.95,109.92,109.95,4500.0,96.8377,96.8641,96.8377,96.8641,4500.0
2014-03-06 11:15:00,109.95,110.06,109.94,110.06,29200.0,96.8641,96.961,96.8553,96.961,29200.0
2014-03-06 11:20:00,110.08,110.11,110.04,110.04,7500.0,96.9786,97.0051,96.9434,96.9434,7500.0
2014-03-06 11:25:00,110.05,110.05,109.93,109.97,12000.0,96.9522,96.9522,96.8465,96.8817,12000.0
2014-03-06 11:30:00,109.98,110.09,109.97,110.07,9700.0,96.8906,96.9875,96.8817,96.9698,9700.0
2014-03-06 11:35:00,110.08,110.14,110.01,110.14,7300.0,96.9786,97.0315,96.917,97.0315,7300.0
2014-03-06 11:40:00,110.12,110.14,110.0,110.0,9500.0,97.0139,97.0315,96.9082,96.9082,9500.0
2014-03-06 11:45:00,110.0,110.12,110.0,110.12,1600.0,96.9082,97.0139,96.9082,97.0139,1600.0
2014-03-06 11:50:00,110.16,110.24,110.16,110.23,6400.0,97.0491,97.1196,97.0491,97.1108,6400.0
2014-03-06 11:55:00,110.24,110.3,110.2,110.2,5400.0,97.1196,97.1725,97.0844,97.0844,5400.0
2014-03-06 12:00:00,110.21,110.25,110.21,110.24,6300.0,97.0932,97.1284,97.0932,97.1196,6300.0
2014-03-06 12:05:00,110.23,110.25,110.21,110.22,9900.0,97.1108,97.1284,97.0932,97.102,9900.0
2014-03-06 12:10:00,110.2,110.2,110.16,110.2,1900.0,97.0844,97.0844,97.0491,97.0844,1900.0
2014-03-06 12:15:00,110.22,110.25,110.17,110.22,3900.0,97.102,97.1284,97.0579,97.102,3900.0
2014-03-06 12:20:00,110.22,110.25,110.2,110.21,4600.0,97.102,97.1284,97.0844,97.0932,4600.0
2014-03-06 12:25:00,110.21,110.25,110.21,110.24,5100.0,97.0932,97.1284,97.0932,97.1196,5100.0
2014-03-06 12:30:00,110.24,110.29,110.23,110.29,7200.0,97.1196,97.1637,97.1108,97.1637,7200.0
2014-03-06 12:35:00,110.29,110.34,110.29,110.31,1700.0,97.1637,97.2077,97.1637,97.1813,1700.0
2014-03-06 12:40:00,110.31,110.31,110.27,110.27,1400.0,97.1813,97.1813,97.146,97.146,1400.0
2014-03-06 12:45:00,110.24,110.31,110.19,110.22,4100.0,97.1196,97.1813,97.0756,97.102,4100.0
2014-03-06 12:50:00,110.23,110.29,110.23,110.25,2800.0,97.1108,97.1637,97.1108,97.1284,2800.0
2014-03-06 12:55:00,110.3,110.32,110.29,110.31,2500.0,97.1725,97.1901,97.1637,97.1813,2500.0
2014-03-06 13:00:00,110.34,110.35,110.3,110.3,3000.0,97.2077,97.2165,97.1725,97.1725,3000.0
2014-03-06 13:05:00,110.29,110.31,110.22,110.25,4000.0,97.1637,97.1813,97.102,97.1284,4000.0
2014-03-06 13:10:00,110.26,110.26,110.15,110.2,4900.0,97.1372,97.1372,97.0403,97.0844,4900.0
2014-03-06 13:15:00,110.2,110.2,110.15,110.17,4800.0,97.0844,97.0844,97.0403,97.0579,4800.0
2014-03-06 13:20:00,110.14,110.17,110.14,110.17,1700.0,97.0315,97.0579,97.0315,97.0579,1700.0
2014-03-06 13:25:00,110.18,110.19,110.0,110.0,19700.0,97.0667,97.0756,96.9082,96.9082,19700.0
2014-03-06 13:30:00,110.02,110.11,110.01,110.06,3800.0,96.9258,97.0051,96.917,96.961,3800.0
2014-03-06 13:35:00,110.07,110.07,110.0,110.03,2300.0,96.9698,96.9698,96.9082,96.9346,2300.0
2014-03-06 13:40:00,110.03,110.05,109.97,109.97,7900.0,96.9346,96.9522,96.8817,96.8817,7900.0
2014-03-06 13:45:00,109.98,110.0,109.87,109.87,6300.0,96.8906,96.9082,96.7936,96.7936,6300.0
2014-03-06 13:50:00,109.94,109.95,109.92,109.93,1700.0,96.8553,96.8641,96.8377,96.8465,1700.0
2014-03-06 13:55:00,109.93,109.93,109.87,109.87,3500.0,96.8465,96.8465,96.7936,96.7936,3500.0
2014-03-06 14:00:00,109.87,109.93,109.87,109.87,3800.0,96.7936,96.8465,96.7936,96.7936,3800.0
2014-03-06 14:05:00,109.91,109.99,109.91,109.98,6100.0,96.8289,96.8994,96.8289,96.8906,6100.0
2014-03-06 14:10:00,109.97,110.0,109.92,109.99,4900.0,96.8817,96.9082,96.8377,96.8994,4900.0
2014-03-06 14:15:00,109.99,109.99,109.86,109.94,5500.0,96.8994,96.8994,96.7848,96.8553,5500.0
2014-03-06 14:20:00,109.93,110.0,109.92,109.95,6400.0,96.8465,96.9082,96.8377,96.8641,6400.0
2014-03-06 14:25:00,109.93,109.99,109.92,109.96,3600.0,96.8465,96.8994,96.8377,96.8729,3600.0
2014-03-06 14:30:00,109.97,109.97,109.87,109.95,4700.0,96.8817,96.8817,96.7936,96.8641,4700.0
2014-03-06 14:35:00,109.97,110.0,109.92,109.95,5200.0,96.8817,96.9082,96.8377,96.8641,5200.0
2014-03-06 14:40:00,109.98,110.01,109.93,109.93,8700.0,96.8906,96.917,96.8465,96.8465,8700.0
2014-03-06 14:45:00,109.92,109.97,109.92,109.94,4000.0,96.8377,96.8817,96.8377,96.8553,4000.0
2014-03-06 14:50:00,109.9,109.95,109.89,109.95,4400.0,96.8201,96.8641,96.8113,96.8641,4400.0
2014-03-06 14:55:00,109.94,109.95,109.91,109.95,4600.0,96.8553,96.8641,96.8289,96.8641,4600.0
2014-03-06 15:00:00,109.96,109.98,109.96,109.97,2200.0,96.8729,96.8906,96.8729,96.8817,2200.0
2014-03-06 15:05:00,109.98,110.0,109.93,109.94,5500.0,96.8906,96.9082,96.8465,96.8553,5500.0
2014-03-06 15:10:00,109.95,109.99,109.95,109.95,6000.0,96.8641,96.8994,96.8641,96.8641,6000.0
2014-03-06 15:15:00,109.98,109.99,109.95,109.98,5900.0,96.8906,96.8994,96.8641,96.8906,5900.0
2014-03-06 15:20:00,109.96,109.99,109.94,109.94,3500.0,96.8729,96.8994,96.8553,96.8553,3500.0
2014-03-06 15:25:00,109.94,110.0,109.94,109.98,8500.0,96.8553,96.9082,96.8553,96.8906,8500.0
2014-03-06 15:30:00,109.96,110.0,109.96,109.98,5800.0,96.8729,96.9082,96.8729,96.8906,5800.0
2014-03-06 15:35:00,109.98,110.05,109.98,110.0,8600.0,96.8906,96.9522,96.8906,96.9082,8600.0
2014-03-06 15:40:00,110.02,110.02,109.93,109.93,11600.0,96.9258,96.9258,96.8465,96.8465,11600.0
2014-03-06 15:45:00,109.92,109.94,109.88,109.9,20400.0,96.8377,96.8553,96.8025,96.8201,20400.0
2014-03-06 15:50:00,109.9,109.93,109.83,109.86,27300.0,96.8201,96.8465,96.7584,96.7848,27300.0
2014-03-06 15:55:00,109.85,109.89,109.79,109.89,40200.0,96.776,96.8113,96.7232,96.8113,40200.0
2014-03-07 09:30:00,109.93,110.0,109.8,109.81,19400.0,97.089,97.1508,96.9742,96.983,19400.0
2014-03-07 09:35:00,109.82,110.1,109.8,109.99,9300.0,96.9918,97.2391,96.9742,97.142,9300.0
2014-03-07 09:40:00,110.09,110.2,109.94,109.94,10100.0,97.2303,97.3274,97.0978,97.0978,10100.0
2014-03-07 09:45:00,109.98,110.09,109.83,109.89,4600.0,97.1331,97.2303,97.0007,97.0536,4600.0
2014-03-07 09:50:00,109.79,110.04,109.67,110.04,4700.0,96.9653,97.1861,96.8593,97.1861,4700.0
2014-03-07 09:55:00,110.04,110.08,109.87,110.03,7700.0,97.1861,97.2214,97.036,97.1773,7700.0
2014-03-07 10:00:00,110.0,110.1,109.87,109.96,7300.0,97.1508,97.2391,97.036,97.1155,7300.0
2014-03-07 10:05:00,110.02,110.09,109.95,110.03,12200.0,97.1685,97.2303,97.1066,97.1773,12200.0
2014-03-07 10:10:00,110.02,110.21,109.96,110.16,5900.0,97.1685,97.3363,97.1155,97.2921,5900.0
2014-03-07 10:15:00,110.21,110.25,110.05,110.14,21600.0,97.3363,97.3716,97.195,97.2744,21600.0
2014-03-07 10:20:00,110.13,110.15,110.0,110.09,29500.0,97.2656,97.2833,97.1508,97.2303,29500.0
2014-03-07 10:25:00,110.09,110.12,109.93,109.93,4000.0,97.2303,97.2568,97.089,97.089,4000.0
2014-03-07 10:30:00,109.98,110.11,109.96,109.97,6300.0,97.1331,97.2479,97.1155,97.1243,6300.0
2014-03-07 10:35:00,110.15,110.15,110.07,110.13,1800.0,97.2833,97.2833,97.2126,97.2656,1800.0
2014-03-07 10:40:00,110.11,110.25,110.1,110.22,12900.0,97.2479,97.3716,97.2391,97.3451,12900.0
2014-03-07 10:45:00,110.2,110.2,110.09,110.11,4900.0,97.3274,97.3274,97.2303,97.2479,4900.0
2014-03-07 10:50:00,110.15,110.21,110.08,110.12,13300.0,97.2833,97.3363,97.2214,97.2568,13300.0
2014-03-07 10:55:00,110.1,110.12,110.02,110.03,2100.0,97.2391,97.2568,97.1685,97.1773,2100.0
2014-03-07 11:00:00,110.03,110.06,109.82,109.86,8400.0,97.1773,97.2038,96.9918,97.0271,8400.0
2014-03-07 11:05:00,109.87,109.99,109.84,109.99,3900.0,97.036,97.142,97.0095,97.142,3900.0
2014-03-07 11:10:00,109.98,110.02,109.89,110.0,9600.0,97.1331,97.1685,97.0536,97.1508,9600.0
2014-03-07 11:15:00,109.97,110.1,109.9,110.09,15600.0,97.1243,97.2391,97.0625,97.2303,15600.0
2014-03-07 11:20:00,110.04,110.11,109.98,110.1,14300.0,97.1861,97.2479,97.1331,97.2391,14300.0
2014-03-07 11:25:00,110.11,110.19,109.68,109.68,41300.0,97.2479,97.3186,96.8682,96.8682,41300.0
2014-03-07 11:30:00,109.67,109.93,109.64,109.93,6700.0,96.8593,97.089,96.8328,97.089,6700.0
2014-03-07 11:35:00,110.0,110.07,109.67,109.67,13200.0,97.1508,97.2126,96.8593,96.8593,13200.0
2014-03-07 11:40:00,109.65,109.86,109.58,109.85,6600.0,96.8417,97.0271,96.7799,97.0183,6600.0
2014-03-07 11:45:00,109.89,109.98,109.82,109.83,4100.0,97.0536,97.1331,96.9918,97.0007,4100.0
2014-03-07 11:50:00,109.85,109.91,109.8,109.8,3100.0,97.0183,97.0713,96.9742,96.9742,3100.0
2014-03-07 11:55:00,109.8,109.9,109.78,109.81,7000.0,96.9742,97.0625,96.9565,96.983,7000.0
2014-03-07 12:00:00,109.84,109.92,109.83,109.87,4100.0,97.0095,97.0801,97.0007,97.036,4100.0
2014-03-07 12:05:00,109.87,109.87,109.75,109.85,12800.0,97.036,97.036,96.93,97.0183,12800.0
2014-03-07 12:10:00,109.88,109.97,109.88,109.95,1800.0,97.0448,97.1243,97.0448,97.1066,1800.0
2014-03-07 12:15:00,109.94,109.94,109.81,109.81,7400.0,97.0978,97.0978,96.983,96.983,7400.0
2014-03-07 12:20:00,109.9,109.9,109.83,109.85,4600.0,97.0625,97.0625,97.0007,97.0183,4600.0
2014-03-07 12:25:00,109.87,109.91,109.84,109.9,2400.0,97.036,97.0713,97.0095,97.0625,2400.0
2014-03-07 12:30:00,109.93,109.97,109.76,109.81,4300.0,97.089,97.1243,96.9388,96.983,4300.0
2014-03-07 12:35:00,109.9,109.9,109.83,109.85,3500.0,97.0625,97.0625,97.0007,97.0183,3500.0
2014-03-07 12:40:00,109.83,109.87,109.77,109.77,3500.0,97.0007,97.036,96.9477,96.9477,3500.0
2014-03-07 12:45:00,109.78,109.8,109.74,109.74,7900.0,96.9565,96.9742,96.9212,96.9212,7900.0
2014-03-07 12:50:00,109.74,109.78,109.67,109.7,6000.0,96.9212,96.9565,96.8593,96.8858,6000.0
2014-03-07 12:55:00,109.7,109.76,109.69,109.69,7300.0,96.8858,96.9388,96.877,96.877,7300.0
2014-03-07 13:00:00,109.66,109.73,109.66,109.73,7400.0,96.8505,96.9123,96.8505,96.9123,7400.0
2014-03-07 13:05:00,109.73,109.77,109.66,109.74,7900.0,96.9123,96.9477,96.8505,96.9212,7900.0
2014-03-07 13:10:00,109.75,109.75,109.67,109.7,4000.0,96.93,96.93,96.8593,96.8858,4000.0
2014-03-07 13:15:00,109.71,109.73,109.65,109.69,13700.0,96.8947,96.9123,96.8417,96.877,13700.0
2014-03-07 13:20:00,109.69,109.72,109.68,109.7,3100.0,96.877,96.9035,96.8682,96.8858,3100.0
2014-03-07 13:25:00,109.67,109.7,109.62,109.69,2600.0,96.8593,96.8858,96.8152,96.877,2600.0
2014-03-07 13:30:00,109.72,109.77,109.7,109.77,3300.0,96.9035,96.9477,96.8858,96.9477,3300.0
2014-03-07 13:35:00,109.81,109.81,109.63,109.63,3700.0,96.983,96.983,96.824,96.824,3700.0
2014-03-07 13:40:00,109.6,109.67,109.6,109.64,8500.0,96.7975,96.8593,96.7975,96.8328,8500.0
2014-03-07 13:45:00,109.66,109.69,109.63,109.64,3400.0,96.8505,96.877,96.824,96.8328,3400.0
2014-03-07 13:50:00,109.62,109.73,109.6,109.73,3800.0,96.8152,96.9123,96.7975,96.9123,3800.0
2014-03-07 13:55:00,109.73,109.77,109.73,109.74,4500.0,96.9123,96.9477,96.9123,96.9212,4500.0
2014-03-07 14:00:00,109.72,109.74,109.7,109.74,3900.0,96.9035,96.9212,96.8858,96.9212,3900.0
2014-03-07 14:05:00,109.74,109.74,109.62,109.62,6700.0,96.9212,96.9212,96.8152,96.8152,6700.0
2014-03-07 14:10:00,109.59,109.65,109.59,109.6,16000.0,96.7887,96.8417,96.7887,96.7975,16000.0
2014-03-07 14:15:00,109.59,109.62,109.58,109.6,7700.0,96.7887,96.8152,96.7799,96.7975,7700.0
2014-03-07 14:20:00,109.58,109.63,109.57,109.6,9300.0,96.7799,96.824,96.771,96.7975,9300.0
2014-03-07 14:25:00,109.6,109.64,109.58,109.61,5000.0,96.7975,96.8328,96.7799,96.8063,5000.0
2014-03-07 14:30:00,109.61,109.65,109.57,109.59,13500.0,96.8063,96.8417,96.771,96.7887,13500.0
2014-03-07 14:35:00,109.55,109.63,109.55,109.61,5200.0,96.7534,96.824,96.7534,96.8063,5200.0
2014-03-07 14:40:00,109.64,109.66,109.57,109.61,6800.0,96.8328,96.8505,96.771,96.8063,6800.0
2014-03-07 14:45:00,109.61,109.7,109.61,109.66,6000.0,96.8063,96.8858,96.8063,96.8505,6000.0
2014-03-07 14:50:00,109.72,109.78,109.7,109.78,5700.0,96.9035,96.9565,96.8858,96.9565,5700.0
2014-03-07 14:55:00,109.81,109.83,109.73,109.77,6800.0,96.983,97.0007,96.9123,96.9477,6800.0
2014-03-07 15:00:00,109.74,109.8,109.72,109.8,4800.0,96.9212,96.9742,96.9035,96.9742,4800.0
2014-03-07 15:05:00,109.78,109.82,109.77,109.82,2600.0,96.9565,96.9918,96.9477,96.9918,2600.0
2014-03-07 15:10:00,109.82,109.83,109.76,109.82,8500.0,96.9918,97.0007,96.9388,96.9918,8500.0
2014-03-07 15:15:00,109.83,109.93,109.81,109.86,8600.0,97.0007,97.089,96.983,97.0271,8600.0
2014-03-07 15:20:00,109.88,109.88,109.81,109.81,8400.0,97.0448,97.0448,96.983,96.983,8400.0
2014-03-07 15:25:00,109.82,109.87,109.78,109.78,5400.0,96.9918,97.036,96.9565,96.9565,5400.0
2014-03-07 15:30:00,109.8,109.86,109.66,109.66,10500.0,96.9742,97.0271,96.8505,96.8505,10500.0
2014-03-07 15:35:00,109.66,109.66,109.59,109.62,12100.0,96.8505,96.8505,96.7887,96.8152,12100.0
2014-03-07 15:40:00,109.62,109.63,109.59,109.61,16700.0,96.8152,96.824,96.7887,96.8063,16700.0
2014-03-07 15:45:00,109.61,109.66,109.59,109.63,15100.0,96.8063,96.8505,96.7887,96.824,15100.0
2014-03-07 15:50:00,109.61,109.68,109.61,109.68,19700.0,96.8063,96.8682,96.8063,96.8682,19700.0
2014-03-07 15:55:00,109.67,109.83,109.64,109.83,89300.0,96.8593,97.0007,96.8328,97.0007,89300.0
2014-03-10 09:30:00,109.48,109.83,109.48,109.74,17500.0,96.6915,97.0007,96.6915,96.9212,17500.0
2014-03-10 09:35:00,109.84,109.91,109.63,109.66,6800.0,97.0095,97.0713,96.824,96.8505,6800.0
2014-03-10 09:40:00,109.58,109.9,109.58,109.79,5900.0,96.7799,97.0625,96.7799,96.9653,5900.0
2014-03-10 09:45:00,109.82,109.88,109.74,109.88,2800.0,96.9918,97.0448,96.9212,97.0448,2800.0
2014-03-10 09:50:00,109.91,109.94,109.72,109.74,18100.0,97.0713,97.0978,96.9035,96.9212,18100.0
2014-03-10 09:55:00,109.76,109.93,109.54,109.65,12300.0,96.9388,97.089,96.7445,96.8417,12300.0
2014-03-10 10:00:00,109.61,109.64,109.47,109.56,11400.0,96.8063,96.8328,96.6827,96.7622,11400.0
2014-03-10 10:05:00,109.56,109.64,109.5,109.56,18600.0,96.7622,96.8328,96.7092,96.7622,18600.0
2014-03-10 10:10:00,109.5,109.5,109.31,109.31,3600.0,96.7092,96.7092,96.5414,96.5414,3600.0
2014-03-10 10:15:00,109.29,109.41,109.28,109.37,7500.0,96.5237,96.6297,96.5149,96.5944,7500.0
2014-03-10 10:20:00,109.35,109.38,109.25,109.29,6100.0,96.5767,96.6032,96.4884,96.5237,6100.0
2014-03-10 10:25:00,109.29,109.3,109.21,109.3,9800.0,96.5237,96.5326,96.4531,96.5326,9800.0
2014-03-10 10:30:00,109.27,109.4,109.23,109.37,20900.0,96.5061,96.6209,96.4707,96.5944,20900.0
2014-03-10 10:35:00,109.39,109.67,109.39,109.65,20200.0,96.612,96.8593,96.612,96.8417,20200.0
2014-03-10 10:40:00,109.65,109.66,109.48,109.55,10200.0,96.8417,96.8505,96.6915,96.7534,10200.0
2014-03-10 10:45:00,109.54,109.69,109.52,109.65,14100.0,96.7445,96.877,96.7269,96.8417,14100.0
2014-03-10 10:50:00,109.67,109.69,109.55,109.63,20900.0,96.8593,96.877,96.7534,96.824,20900.0
2014-03-10 10:55:00,109.63,109.81,109.63,109.75,13100.0,96.824,96.983,96.824,96.93,13100.0
2014-03-10 11:00:00,109.72,109.75,109.62,109.66,5300.0,96.9035,96.93,96.8152,96.8505,5300.0
2014-03-10 11:05:00,109.62,109.76,109.62,109.71,5000.0,96.8152,96.9388,96.8152,96.8947,5000.0
2014-03-10 11:10:00,109.71,109.72,109.64,109.66,5200.0,96.8947,96.9035,96.8328,96.8505,5200.0
2014-03-10 11:15:00,109.67,109.78,109.66,109.74,10300.0,96.8593,96.9565,96.8505,96.9212,10300.0
2014-03-10 11:20:00,109.74,109.9,109.74,109.88,14400.0,96.9212,97.0625,96.9212,97.0448,14400.0
2014-03-10 11:25:00,109.9,110.0,109.83,109.93,15600.0,97.0625,97.1508,97.0007,97.089,15600.0
2014-03-10 11:30:00,109.93,109.93,109.76,109.76,6400.0,97.089,97.089,96.9388,96.9388,6400.0
2014-03-10 11:35:00,109.78,109.93,109.78,109.9,9500.0,96.9565,97.089,96.9565,97.0625,9500.0
2014-03-10 11:40:00,109.9,109.9,109.79,109.82,3200.0,97.0625,97.0625,96.9653,96.9918,3200.0
2014-03-10 11:45:00,109.84,109.86,109.82,109.82,800.0,97.0095,97.0271,96.9918,96.9918,800.0
2014-03-10 11:50:00,109.84,109.84,109.74,109.75,6600.0,97.0095,97.0095,96.9212,96.93,6600.0
2014-03-10 11:55:00,109.74,109.74,109.66,109.73,3300.0,96.9212,96.9212,96.8505,96.9123,3300.0
2014-03-10 12:00:00,109.69,109.72,109.65,109.67,8600.0,96.877,96.9035,96.8417,96.8593,8600.0
2014-03-10 12:05:00,109.67,109.77,109.59,109.72,6800.0,96.8593,96.9477,96.7887,96.9035,6800.0
2014-03-10 12:10:00,109.73,109.78,109.7,109.73,2800.0,96.9123,96.9565,96.8858,96.9123,2800.0
2014-03-10 12:15:00,109.75,109.81,109.75,109.77,3000.0,96.93,96.983,96.93,96.9477,3000.0
2014-03-10 12:20:00,109.77,109.91,109.77,109.84,5800.0,96.9477,97.0713,96.9477,97.0095,5800.0
2014-03-10 12:25:00,109.87,109.9,109.83,109.87,3100.0,97.036,97.0625,97.0007,97.036,3100.0
2014-03-10 12:30:00,109.88,109.88,109.82,109.84,3200.0,97.0448,97.0448,96.9918,97.0095,3200.0
2014-03-10 12:35:00,109.84,109.84,109.72,109.78,2700.0,97.0095,97.0095,96.9035,96.9565,2700.0
2014-03-10 12:40:00,109.77,109.78,109.73,109.78,3300.0,96.9477,96.9565,96.9123,96.9565,3300.0
2014-03-10 12:45:00,109.77,109.79,109.68,109.71,6000.0,96.9477,96.9653,96.8682,96.8947,6000.0
2014-03-10 12:50:00,109.72,109.81,109.72,109.78,3200.0,96.9035,96.983,96.9035,96.9565,3200.0
2014-03-10 12:55:00,109.8,109.97,109.75,109.92,8100.0,96.9742,97.1243,96.93,97.0801,8100.0
2014-03-10 13:00:00,109.9,109.93,109.9,109.93,900.0,97.0625,97.089,97.0625,97.089,900.0
2014-03-10 13:05:00,109.92,109.93,109.82,109.86,6100.0,97.0801,97.089,96.9918,97.0271,6100.0
2014-03-10 13:10:00,109.84,109.95,109.84,109.9,2200.0,97.0095,97.1066,97.0095,97.0625,2200.0
2014-03-10 13:15:00,109.89,109.92,109.8,109.8,2900.0,97.0536,97.0801,96.9742,96.9742,2900.0
2014-03-10 13:20:00,109.83,109.88,109.83,109.84,1800.0,97.0007,97.0448,97.0007,97.0095,1800.0
2014-03-10 13:25:00,109.84,109.97,109.84,109.94,3000.0,97.0095,97.1243,97.0095,97.0978,3000.0
2014-03-10 13:30:00,109.93,109.93,109.8,109.81,5700.0,97.089,97.089,96.9742,96.983,5700.0
2014-03-10 13:35:00,109.83,109.86,109.69,109.72,2100.0,97.0007,97.0271,96.877,96.9035,2100.0
2014-03-10 13:40:00,109.68,109.73,109.68,109.73,1700.0,96.8682,96.9123,96.8682,96.9123,1700.0
2014-03-10 13:45:00,109.7,109.75,109.7,109.73,1900.0,96.8858,96.93,96.8858,96.9123,1900.0
2014-03-10 13:50:00,109.73,109.77,109.73,109.73,2000.0,96.9123,96.9477,96.9123,96.9123,2000.0
2014-03-10 13:55:00,109.73,109.73,109.66,109.66,2700.0,96.9123,96.9123,96.8505,96.8505,2700.0
2014-03-10 14:00:00,109.65,109.65,109.56,109.56,6400.0,96.8417,96.8417,96.7622,96.7622,6400.0
2014-03-10 14:05:00,109.59,109.72,109.59,109.69,2700.0,96.7887,96.9035,96.7887,96.877,2700.0
2014-03-10 14:10:00,109.72,109.76,109.66,109.73,24400.0,96.9035,96.9388,96.8505,96.9123,24400.0
2014-03-10 14:15:00,109.73,109.73,109.7,109.7,1200.0,96.9123,96.9123,96.8858,96.8858,1200.0
2014-03-10 14:20:00,109.7,109.85,109.7,109.79,7100.0,96.8858,97.0183,96.8858,96.9653,7100.0
2014-03-10 14:25:00,109.77,109.9,109.74,109.83,6100.0,96.9477,97.0625,96.9212,97.0007,6100.0
2014-03-10 14:30:00,109.86,109.87,109.81,109.87,2800.0,97.0271,97.036,96.983,97.036,2800.0
2014-03-10 14:35:00,109.87,109.87,109.83,109.83,2700.0,97.036,97.036,97.0007,97.0007,2700.0
2014-03-10 14:40:00,109.81,109.83,109.79,109.79,3000.0,96.983,97.0007,96.9653,96.9653,3000.0
2014-03-10 14:45:00,109.8,109.9,109.8,109.89,4300.0,96.9742,97.0625,96.9742,97.0536,4300.0
2014-03-10 14:50:00,109.88,109.97,109.87,109.95,3600.0,97.0448,97.1243,97.036,97.1066,3600.0
2014-03-10 14:55:00,109.96,109.96,109.9,109.93,4300.0,97.1155,97.1155,97.0625,97.089,4300.0
2014-03-10 15:00:00,109.92,109.95,109.89,109.91,4200.0,97.0801,97.1066,97.0536,97.0713,4200.0
2014-03-10 15:05:00,109.92,109.94,109.89,109.93,2900.0,97.0801,97.0978,97.0536,97.089,2900.0
2014-03-10 15:10:00,109.91,109.91,109.8,109.81,3500.0,97.0713,97.0713,96.9742,96.983,3500.0
2014-03-10 15:15:00,109.8,109.83,109.77,109.78,5200.0,96.9742,97.0007,96.9477,96.9565,5200.0
2014-03-10 15:20:00,109.82,109.87,109.79,109.87,7000.0,96.9918,97.036,96.9653,97.036,7000.0
2014-03-10 15:25:00,109.88,109.95,109.86,109.95,9100.0,97.0448,97.1066,97.0271,97.1066,9100.0
2014-03-10 15:30:00,109.95,110.0,109.91,110.0,8200.0,97.1066,97.1508,97.0713,97.1508,8200.0
2014-03-10 15:35:00,110.0,110.13,109.99,110.13,18300.0,97.1508,97.2656,97.142,97.2656,18300.0
2014-03-10 15:40:00,110.1,110.19,110.07,110.18,21100.0,97.2391,97.3186,97.2126,97.3098,21100.0
2014-03-10 15:45:00,110.18,110.27,110.17,110.17,12800.0,97.3098,97.3893,97.3009,97.3009,12800.0
2014-03-10 15:50:00,110.19,110.26,110.15,110.15,12800.0,97.3186,97.3804,97.2833,97.2833,12800.0
2014-03-10 15:55:00,110.15,110.2,110.07,110.2,35900.0,97.2833,97.3274,97.2126,97.3274,35900.0
2014-03-11 09:30:00,110.17,110.47,110.05,110.47,19700.0,97.3009,97.5659,97.195,97.5659,19700.0
2014-03-11 09:35:00,110.44,110.62,109.86,110.03,15300.0,97.5394,97.6984,97.0271,97.1773,15300.0
2014-03-11 09:40:00,110.02,110.33,110.01,110.17,14000.0,97.1685,97.4422,97.1596,97.3009,14000.0
2014-03-11 09:45:00,110.17,110.2,109.99,110.13,7900.0,97.3009,97.3274,97.142,97.2656,7900.0
2014-03-11 09:50:00,110.11,110.11,109.88,110.02,7500.0,97.2479,97.2479,97.0448,97.1685,7500.0
2014-03-11 09:55:00,110.09,110.15,110.08,110.15,3200.0,97.2303,97.2833,97.2214,97.2833,3200.0
2014-03-11 10:00:00,110.12,110.28,109.94,109.99,6700.0,97.2568,97.3981,97.0978,97.142,6700.0
2014-03-11 10:05:00,109.98,109.98,109.78,109.78,9000.0,97.1331,97.1331,96.9565,96.9565,9000.0
2014-03-11 10:10:00,109.77,109.97,109.76,109.92,3500.0,96.9477,97.1243,96.9388,97.0801,3500.0
2014-03-11 10:15:00,109.94,110.27,109.9,110.27,39700.0,97.0978,97.3893,97.0625,97.3893,39700.0
2014-03-11 10:20:00,110.3,110.31,110.15,110.15,10800.0,97.4158,97.4246,97.2833,97.2833,10800.0
2014-03-11 10:25:00,110.15,110.24,110.13,110.2,9200.0,97.2833,97.3628,97.2656,97.3274,9200.0
2014-03-11 10:30:00,110.23,110.42,110.23,110.39,10600.0,97.3539,97.5217,97.3539,97.4952,10600.0
2014-03-11 10:35:00,110.39,110.65,110.36,110.58,26000.0,97.4952,97.7249,97.4687,97.663,26000.0
2014-03-11 10:40:00,110.53,110.75,110.53,110.75,11000.0,97.6189,97.8132,97.6189,97.8132,11000.0
2014-03-11 10:45:00,110.74,110.91,110.74,110.9,9200.0,97.8044,97.9545,97.8044,97.9457,9200.0
2014-03-11 10:50:00,110.88,111.07,110.88,111.06,19000.0,97.928,98.0958,97.928,98.087,19000.0
2014-03-11 10:55:00,111.07,111.16,111.06,111.11,10200.0,98.0958,98.1753,98.087,98.1311,10200.0
2014-03-11 11:00:00,111.11,111.19,111.05,111.06,9500.0,98.1311,98.2018,98.0781,98.087,9500.0
2014-03-11 11:05:00,111.06,111.09,111.02,111.06,13300.0,98.087,98.1135,98.0516,98.087,13300.0
2014-03-11 11:10:00,111.08,111.16,111.06,111.07,12900.0,98.1046,98.1753,98.087,98.0958,12900.0
2014-03-11 11:15:00,111.05,111.06,111.0,111.02,9200.0,98.0781,98.087,98.034,98.0516,9200.0
2014-03-11 11:20:00,111.03,111.15,111.03,111.14,12500.0,98.0605,98.1665,98.0605,98.1576,12500.0
2014-03-11 11:25:00,111.2,111.2,111.09,111.14,16100.0,98.2106,98.2106,98.1135,98.1576,16100.0
2014-03-11 11:30:00,111.12,111.26,111.07,111.2,15500.0,98.14,98.2636,98.0958,98.2106,15500.0
2014-03-11 11:35:00,111.21,111.3,111.2,111.24,12000.0,98.2195,98.2989,98.2106,98.2459,12000.0
2014-03-11 11:40:00,111.22,111.31,111.08,111.16,18400.0,98.2283,98.3078,98.1046,98.1753,18400.0
2014-03-11 11:45:00,111.14,111.19,111.09,111.18,9700.0,98.1576,98.2018,98.1135,98.193,9700.0
2014-03-11 11:50:00,111.17,111.19,111.12,111.13,10000.0,98.1841,98.2018,98.14,98.1488,10000.0
2014-03-11 11:55:00,111.12,111.3,111.08,111.16,18300.0,98.14,98.2989,98.1046,98.1753,18300.0
2014-03-11 12:00:00,111.2,111.22,111.1,111.16,7500.0,98.2106,98.2283,98.1223,98.1753,7500.0
2014-03-11 12:05:00,111.17,111.31,111.17,111.23,12100.0,98.1841,98.3078,98.1841,98.2371,12100.0
2014-03-11 12:10:00,111.2,111.31,111.15,111.18,8600.0,98.2106,98.3078,98.1665,98.193,8600.0
2014-03-11 12:15:00,111.16,111.2,111.0,111.05,22800.0,98.1753,98.2106,98.034,98.0781,22800.0
2014-03-11 12:20:00,111.04,111.06,110.99,111.0,7600.0,98.0693,98.087,98.0252,98.034,7600.0
2014-03-11 12:25:00,111.0,111.12,111.0,111.08,12300.0,98.034,98.14,98.034,98.1046,12300.0
2014-03-11 12:30:00,111.07,111.09,111.03,111.05,7200.0,98.0958,98.1135,98.0605,98.0781,7200.0
2014-03-11 12:35:00,111.05,111.06,110.94,110.94,9700.0,98.0781,98.087,97.981,97.981,9700.0
2014-03-11 12:40:00,110.92,110.99,110.9,110.98,7500.0,97.9633,98.0252,97.9457,98.0163,7500.0
2014-03-11 12:45:00,110.97,111.06,110.91,111.04,13200.0,98.0075,98.087,97.9545,98.0693,13200.0
2014-03-11 12:50:00,111.05,111.14,111.01,111.03,9300.0,98.0781,98.1576,98.0428,98.0605,9300.0
2014-03-11 12:55:00,111.04,111.04,110.98,110.98,5700.0,98.0693,98.0693,98.0163,98.0163,5700.0
2014-03-11 13:00:00,110.96,110.98,110.9,110.96,11900.0,97.9987,98.0163,97.9457,97.9987,11900.0
2014-03-11 13:05:00,110.95,111.0,110.92,110.92,13000.0,97.9898,98.034,97.9633,97.9633,13000.0
2014-03-11 13:10:00,110.92,111.05,110.92,111.05,7600.0,97.9633,98.0781,97.9633,98.0781,7600.0
2014-03-11 13:15:00,111.06,111.06,110.93,110.95,13500.0,98.087,98.087,97.9722,97.9898,13500.0
2014-03-11 13:20:00,110.96,111.1,110.96,110.96,16600.0,97.9987,98.1223,97.9987,97.9987,16600.0
2014-03-11 13:25:00,110.94,111.03,110.91,110.97,7400.0,97.981,98.0605,97.9545,98.0075,7400.0
2014-03-11 13:30:00,110.97,110.97,110.92,110.95,8800.0,98.0075,98.0075,97.9633,97.9898,8800.0
2014-03-11 13:35:00,110.95,111.19,110.95,111.18,8900.0,97.9898,98.2018,97.9898,98.193,8900.0
2014-03-11 13:40:00,111.17,111.27,111.15,111.19,11700.0,98.1841,98.2724,98.1665,98.2018,11700.0
2014-03-11 13:45:00,111.18,111.42,111.18,111.4,13800.0,98.193,98.4049,98.193,98.3873,13800.0
2014-03-11 13:50:00,111.42,111.42,111.28,111.34,7200.0,98.4049,98.4049,98.2813,98.3343,7200.0
2014-03-11 13:55:00,111.34,111.52,111.34,111.49,21500.0,98.3343,98.4932,98.3343,98.4667,21500.0
2014-03-11 14:00:00,111.49,111.56,111.45,111.47,21900.0,98.4667,98.5286,98.4314,98.4491,21900.0
2014-03-11 14:05:00,111.47,111.53,111.37,111.37,11000.0,98.4491,98.5021,98.3608,98.3608,11000.0
2014-03-11 14:10:00,111.37,111.47,111.28,111.28,11000.0,98.3608,98.4491,98.2813,98.2813,11000.0
2014-03-11 14:15:00,111.3,111.5,111.29,111.39,16000.0,98.2989,98.4756,98.2901,98.3784,16000.0
2014-03-11 14:20:00,111.42,111.5,111.42,111.47,16000.0,98.4049,98.4756,98.4049,98.4491,16000.0
2014-03-11 14:25:00,111.47,111.75,111.46,111.59,34500.0,98.4491,98.6964,98.4402,98.5551,34500.0
2014-03-11 14:30:00,111.59,111.59,111.39,111.46,17600.0,98.5551,98.5551,98.3784,98.4402,17600.0
2014-03-11 14:35:00,111.47,111.55,111.47,111.54,11100.0,98.4491,98.5197,98.4491,98.5109,11100.0
2014-03-11 14:40:00,111.53,111.57,111.46,111.56,16500.0,98.5021,98.5374,98.4402,98.5286,16500.0
2014-03-11 14:45:00,111.53,111.72,111.49,111.71,13200.0,98.5021,98.6699,98.4667,98.661,13200.0
2014-03-11 14:50:00,111.71,111.79,111.63,111.66,21000.0,98.661,98.7317,98.5904,98.6169,21000.0
2014-03-11 14:55:00,111.66,111.66,111.52,111.54,17100.0,98.6169,98.6169,98.4932,98.5109,17100.0
2014-03-11 15:00:00,111.52,111.61,111.5,111.57,29000.0,98.4932,98.5727,98.4756,98.5374,29000.0
2014-03-11 15:05:00,111.58,111.65,111.56,111.62,25900.0,98.5462,98.6081,98.5286,98.5816,25900.0
2014-03-11 15:10:00,111.61,111.7,111.57,111.68,29700.0,98.5727,98.6522,98.5374,98.6346,29700.0
2014-03-11 15:15:00,111.68,111.76,111.64,111.64,19300.0,98.6346,98.7052,98.5992,98.5992,19300.0
2014-03-11 15:20:00,111.65,111.83,111.64,111.74,23900.0,98.6081,98.767,98.5992,98.6875,23900.0
2014-03-11 15:25:00,111.71,111.77,111.7,111.7,40100.0,98.661,98.714,98.6522,98.6522,40100.0
2014-03-11 15:30:00,111.7,111.77,111.7,111.7,29800.0,98.6522,98.714,98.6522,98.6522,29800.0
2014-03-11 15:35:00,111.7,111.74,111.59,111.68,50400.0,98.6522,98.6875,98.5551,98.6346,50400.0
2014-03-11 15:40:00,111.66,111.67,111.5,111.51,42900.0,98.6169,98.6257,98.4756,98.4844,42900.0
2014-03-11 15:45:00,111.51,111.57,111.39,111.54,69200.0,98.4844,98.5374,98.3784,98.5109,69200.0
2014-03-11 15:50:00,111.52,111.52,111.38,111.45,46500.0,98.4932,98.4932,98.3696,98.4314,46500.0
2014-03-11 15:55:00,111.44,111.52,111.24,111.27,131900.0,98.4226,98.4932,98.2459,98.2724,131900.0
2014-03-12 09:30:00,110.56,110.86,110.51,110.8,25800.0,97.6454,97.9103,97.6012,97.8573,25800.0
2014-03-12 09:35:00,110.82,110.97,110.6,110.63,20600.0,97.875,98.0075,97.6807,97.7072,20600.0
2014-03-12 09:40:00,110.57,110.6,110.32,110.45,13400.0,97.6542,97.6807,97.4334,97.5482,13400.0
2014-03-12 09:45:00,110.45,110.45,110.18,110.22,43900.0,97.5482,97.5482,97.3098,97.3451,43900.0
2014-03-12 09:50:00,110.19,110.19,109.91,110.12,19700.0,97.3186,97.3186,97.0713,97.2568,19700.0
2014-03-12 09:55:00,110.01,110.29,110.01,110.26,8600.0,97.1596,97.4069,97.1596,97.3804,8600.0
2014-03-12 10:00:00,110.25,110.25,110.1,110.22,17000.0,97.3716,97.3716,97.2391,97.3451,17000.0
2014-03-12 10:05:00,110.27,110.3,110.09,110.3,9900.0,97.3893,97.4158,97.2303,97.4158,9900.0
2014-03-12 10:10:00,110.31,110.38,110.15,110.17,13800.0,97.4246,97.4864,97.2833,97.3009,13800.0
2014-03-12 10:15:00,110.15,110.26,110.1,110.21,52000.0,97.2833,97.3804,97.2391,97.3363,52000.0
2014-03-12 10:20:00,110.2,110.4,110.2,110.35,59200.0,97.3274,97.5041,97.3274,97.4599,59200.0
2014-03-12 10:25:00,110.32,110.4,110.25,110.37,73500.0,97.4334,97.5041,97.3716,97.4776,73500.0
2014-03-12 10:30:00,110.39,110.65,110.39,110.56,23300.0,97.4952,97.7249,97.4952,97.6454,23300.0
2014-03-12 10:35:00,110.56,110.74,110.53,110.67,27900.0,97.6454,97.8044,97.6189,97.7425,27900.0
2014-03-12 10:40:00,110.68,110.84,110.68,110.82,36200.0,97.7514,97.8927,97.7514,97.875,36200.0
2014-03-12 10:45:00,110.84,110.84,110.64,110.66,12400.0,97.8927,97.8927,97.716,97.7337,12400.0
2014-03-12 10:50:00,110.66,110.77,110.59,110.74,10600.0,97.7337,97.8308,97.6719,97.8044,10600.0
2014-03-12 10:55:00,110.74,110.9,110.72,110.86,14000.0,97.8044,97.9457,97.7867,97.9103,14000.0
2014-03-12 11:00:00,110.86,110.86,110.7,110.71,8600.0,97.9103,97.9103,97.769,97.7779,8600.0
2014-03-12 11:05:00,110.68,110.82,110.68,110.75,14000.0,97.7514,97.875,97.7514,97.8132,14000.0
2014-03-12 11:10:00,110.76,110.77,110.66,110.69,17700.0,97.822,97.8308,97.7337,97.7602,17700.0
2014-03-12 11:15:00,110.67,110.74,110.62,110.65,13900.0,97.7425,97.8044,97.6984,97.7249,13900.0
2014-03-12 11:20:00,110.67,110.77,110.65,110.77,9400.0,97.7425,97.8308,97.7249,97.8308,9400.0
2014-03-12 11:25:00,110.77,110.88,110.77,110.8,4500.0,97.8308,97.928,97.8308,97.8573,4500.0
2014-03-12 11:30:00,110.83,110.9,110.83,110.9,7000.0,97.8838,97.9457,97.8838,97.9457,7000.0
2014-03-12 11:35:00,110.88,110.88,110.78,110.79,5300.0,97.928,97.928,97.8397,97.8485,5300.0
2014-03-12 11:40:00,110.79,110.86,110.71,110.78,13500.0,97.8485,97.9103,97.7779,97.8397,13500.0
2014-03-12 11:45:00,110.84,110.85,110.74,110.77,6300.0,97.8927,97.9015,97.8044,97.8308,6300.0
2014-03-12 11:50:00,110.74,110.83,110.71,110.83,5400.0,97.8044,97.8838,97.7779,97.8838,5400.0
2014-03-12 11:55:00,110.84,110.84,110.67,110.68,4900.0,97.8927,97.8927,97.7425,97.7514,4900.0
2014-03-12 12:00:00,110.68,110.78,110.63,110.76,9600.0,97.7514,97.8397,97.7072,97.822,9600.0
2014-03-12 12:05:00,110.76,110.82,110.69,110.69,7200.0,97.822,97.875,97.7602,97.7602,7200.0
2014-03-12 12:10:00,110.68,110.73,110.6,110.7,6100.0,97.7514,97.7955,97.6807,97.769,6100.0
2014-03-12 12:15:00,110.72,110.78,110.59,110.6,12400.0,97.7867,97.8397,97.6719,97.6807,12400.0
2014-03-12 12:20:00,110.63,110.7,110.62,110.63,7800.0,97.7072,97.769,97.6984,97.7072,7800.0
2014-03-12 12:25:00,110.63,110.63,110.43,110.44,15000.0,97.7072,97.7072,97.5306,97.5394,15000.0
2014-03-12 12:30:00,110.47,110.58,110.47,110.54,12500.0,97.5659,97.663,97.5659,97.6277,12500.0
2014-03-12 12:35:00,110.54,110.61,110.48,110.5,7700.0,97.6277,97.6895,97.5747,97.5924,7700.0
2014-03-12 12:40:00,110.48,110.72,110.44,110.68,8600.0,97.5747,97.7867,97.5394,97.7514,8600.0
2014-03-12 12:45:00,110.7,110.74,110.61,110.62,7200.0,97.769,97.8044,97.6895,97.6984,7200.0
2014-03-12 12:50:00,110.58,110.65,110.57,110.59,4300.0,97.663,97.7249,97.6542,97.6719,4300.0
2014-03-12 12:55:00,110.62,110.77,110.6,110.74,7600.0,97.6984,97.8308,97.6807,97.8044,7600.0
2014-03-12 13:00:00,110.69,110.69,110.58,110.65,7800.0,97.7602,97.7602,97.663,97.7249,7800.0
2014-03-12 13:05:00,110.62,110.69,110.48,110.48,15200.0,97.6984,97.7602,97.5747,97.5747,15200.0
2014-03-12 13:10:00,110.49,110.49,110.32,110.32,6800.0,97.5836,97.5836,97.4334,97.4334,6800.0
2014-03-12 13:15:00,110.3,110.56,110.3,110.4,30100.0,97.4158,97.6454,97.4158,97.5041,30100.0
2014-03-12 13:20:00,110.41,110.41,110.26,110.26,5200.0,97.5129,97.5129,97.3804,97.3804,5200.0
2014-03-12 13:25:00,110.3,110.39,110.28,110.39,6200.0,97.4158,97.4952,97.3981,97.4952,6200.0
2014-03-12 13:30:00,110.38,110.42,110.3,110.3,7300.0,97.4864,97.5217,97.4158,97.4158,7300.0
2014-03-12 13:35:00,110.28,110.36,110.23,110.31,5500.0,97.3981,97.4687,97.3539,97.4246,5500.0
2014-03-12 13:40:00,110.28,110.45,110.26,110.4,8800.0,97.3981,97.5482,97.3804,97.5041,8800.0
2014-03-12 13:45:00,110.4,110.56,110.4,110.49,6100.0,97.5041,97.6454,97.5041,97.5836,6100.0
2014-03-12 13:50:00,110.49,110.58,110.48,110.58,9900.0,97.5836,97.663,97.5747,97.663,9900.0
2014-03-12 13:55:00,110.58,110.63,110.57,110.62,10300.0,97.663,97.7072,97.6542,97.6984,10300.0
2014-03-12 14:00:00,110.61,110.68,110.61,110.68,8000.0,97.6895,97.7514,97.6895,97.7514,8000.0
2014-03-12 14:05:00,110.66,110.67,110.49,110.52,10300.0,97.7337,97.7425,97.5836,97.6101,10300.0
2014-03-12 14:10:00,110.51,110.67,110.51,110.64,13800.0,97.6012,97.7425,97.6012,97.716,13800.0
2014-03-12 14:15:00,110.65,110.68,110.62,110.63,5100.0,97.7249,97.7514,97.6984,97.7072,5100.0
2014-03-12 14:20:00,110.61,110.76,110.59,110.74,10500.0,97.6895,97.822,97.6719,97.8044,10500.0
2014-03-12 14:25:00,110.71,110.72,110.57,110.64,11300.0,97.7779,97.7867,97.6542,97.716,11300.0
2014-03-12 14:30:00,110.65,110.82,110.57,110.67,10700.0,97.7249,97.875,97.6542,97.7425,10700.0
2014-03-12 14:35:00,110.78,110.79,110.59,110.59,4100.0,97.8397,97.8485,97.6719,97.6719,4100.0
2014-03-12 14:40:00,110.59,110.7,110.55,110.65,12600.0,97.6719,97.769,97.6365,97.7249,12600.0
2014-03-12 14:45:00,110.67,110.83,110.61,110.77,14200.0,97.7425,97.8838,97.6895,97.8308,14200.0
2014-03-12 14:50:00,110.76,110.87,110.73,110.75,10900.0,97.822,97.9192,97.7955,97.8132,10900.0
2014-03-12 14:55:00,110.84,110.84,110.72,110.76,10900.0,97.8927,97.8927,97.7867,97.822,10900.0
2014-03-12 15:00:00,110.68,110.73,110.67,110.7,8200.0,97.7514,97.7955,97.7425,97.769,8200.0
2014-03-12 15:05:00,110.7,110.7,110.66,110.66,8700.0,97.769,97.769,97.7337,97.7337,8700.0
2014-03-12 15:10:00,110.65,110.8,110.65,110.73,13400.0,97.7249,97.8573,97.7249,97.7955,13400.0
2014-03-12 15:15:00,110.74,110.9,110.74,110.87,16000.0,97.8044,97.9457,97.8044,97.9192,16000.0
2014-03-12 15:20:00,110.87,110.95,110.74,110.77,18500.0,97.9192,97.9898,97.8044,97.8308,18500.0
2014-03-12 15:25:00,110.76,110.8,110.65,110.65,12700.0,97.822,97.8573,97.7249,97.7249,12700.0
2014-03-12 15:30:00,110.66,110.76,110.65,110.65,29600.0,97.7337,97.822,97.7249,97.7249,29600.0
2014-03-12 15:35:00,110.65,110.65,110.54,110.61,24800.0,97.7249,97.7249,97.6277,97.6895,24800.0
2014-03-12 15:40:00,110.62,110.64,110.55,110.58,23000.0,97.6984,97.716,97.6365,97.663,23000.0
2014-03-12 15:45:00,110.59,110.79,110.52,110.72,37500.0,97.6719,97.8485,97.6101,97.7867,37500.0
2014-03-12 15:50:00,110.71,110.77,110.65,110.7,33800.0,97.7779,97.8308,97.7249,97.769,33800.0
2014-03-12 15:55:00,110.69,110.82,110.61,110.62,120400.0,97.7602,97.875,97.6895,97.6984,120400.0
2014-03-13 09:30:00,110.7,111.0,110.63,110.86,26500.0,97.769,98.034,97.7072,97.9103,26500.0
2014-03-13 09:35:00,110.87,111.0,110.83,110.93,7400.0,97.9192,98.034,97.8838,97.9722,7400.0
2014-03-13 09:40:00,110.94,110.97,110.85,110.92,6500.0,97.981,98.0075,97.9015,97.9633,6500.0
2014-03-13 09:45:00,110.94,111.07,110.92,110.96,23600.0,97.981,98.0958,97.9633,97.9987,23600.0
2014-03-13 09:50:00,110.93,111.01,110.77,110.89,9300.0,97.9722,98.0428,97.8308,97.9368,9300.0
2014-03-13 09:55:00,110.89,110.89,110.71,110.73,14300.0,97.9368,97.9368,97.7779,97.7955,14300.0
2014-03-13 10:00:00,110.72,111.04,110.72,111.0,18000.0,97.7867,98.0693,97.7867,98.034,18000.0
2014-03-13 10:05:00,111.02,111.06,110.96,110.98,10700.0,98.0516,98.087,97.9987,98.0163,10700.0
2014-03-13 10:10:00,111.01,111.06,110.84,110.92,13200.0,98.0428,98.087,97.8927,97.9633,13200.0
2014-03-13 10:15:00,110.87,110.97,110.84,110.88,10000.0,97.9192,98.0075,97.8927,97.928,10000.0
2014-03-13 10:20:00,110.93,111.15,110.93,111.07,13500.0,97.9722,98.1665,97.9722,98.0958,13500.0
2014-03-13 10:25:00,111.07,111.18,110.99,111.14,14400.0,98.0958,98.193,98.0252,98.1576,14400.0
2014-03-13 10:30:00,111.14,111.25,111.14,111.16,14900.0,98.1576,98.2548,98.1576,98.1753,14900.0
2014-03-13 10:35:00,111.14,111.31,111.14,111.28,22600.0,98.1576,98.3078,98.1576,98.2813,22600.0
2014-03-13 10:40:00,111.28,111.29,111.05,111.11,12800.0,98.2813,98.2901,98.0781,98.1311,12800.0
2014-03-13 10:45:00,111.11,111.12,110.92,110.96,7400.0,98.1311,98.14,97.9633,97.9987,7400.0
2014-03-13 10:50:00,110.92,110.96,110.81,110.81,7100.0,97.9633,97.9987,97.8662,97.8662,7100.0
2014-03-13 10:55:00,110.81,110.86,110.75,110.76,11900.0,97.8662,97.9103,97.8132,97.822,11900.0
2014-03-13 11:00:00,110.78,110.87,110.66,110.87,14400.0,97.8397,97.9192,97.7337,97.9192,14400.0
2014-03-13 11:05:00,110.87,110.92,110.71,110.79,9400.0,97.9192,97.9633,97.7779,97.8485,9400.0
2014-03-13 11:10:00,110.79,110.9,110.75,110.86,14000.0,97.8485,97.9457,97.8132,97.9103,14000.0
2014-03-13 11:15:00,110.87,111.05,110.84,111.05,14200.0,97.9192,98.0781,97.8927,98.0781,14200.0
2014-03-13 11:20:00,111.02,111.08,110.93,110.93,5500.0,98.0516,98.1046,97.9722,97.9722,5500.0
2014-03-13 11:25:00,110.91,110.91,110.67,110.69,6900.0,97.9545,97.9545,97.7425,97.7602,6900.0
2014-03-13 11:30:00,110.66,110.89,110.65,110.86,14600.0,97.7337,97.9368,97.7249,97.9103,14600.0
2014-03-13 11:35:00,110.84,110.87,110.82,110.85,6300.0,97.8927,97.9192,97.875,97.9015,6300.0
2014-03-13 11:40:00,110.84,110.85,110.74,110.74,5300.0,97.8927,97.9015,97.8044,97.8044,5300.0
2014-03-13 11:45:00,110.81,110.88,110.74,110.77,9400.0,97.8662,97.928,97.8044,97.8308,9400.0
2014-03-13 11:50:00,110.73,110.83,110.61,110.79,10300.0,97.7955,97.8838,97.6895,97.8485,10300.0
2014-03-13 11:55:00,110.82,110.85,110.67,110.67,1700.0,97.875,97.9015,97.7425,97.7425,1700.0
2014-03-13 12:00:00,110.68,110.82,110.65,110.79,6100.0,97.7514,97.875,97.7249,97.8485,6100.0
2014-03-13 12:05:00,110.76,110.76,110.54,110.71,7100.0,97.822,97.822,97.6277,97.7779,7100.0
2014-03-13 12:10:00,110.65,110.67,110.41,110.41,5700.0,97.7249,97.7425,97.5129,97.5129,5700.0
2014-03-13 12:15:00,110.42,110.47,110.35,110.39,7200.0,97.5217,97.5659,97.4599,97.4952,7200.0
2014-03-13 12:20:00,110.44,110.44,110.15,110.15,7100.0,97.5394,97.5394,97.2833,97.2833,7100.0
2014-03-13 12:25:00,110.15,110.52,110.13,110.46,38100.0,97.2833,97.6101,97.2656,97.5571,38100.0
2014-03-13 12:30:00,110.46,110.5,110.38,110.38,6000.0,97.5571,97.5924,97.4864,97.4864,6000.0
2014-03-13 12:35:00,110.39,110.42,110.19,110.22,5800.0,97.4952,97.5217,97.3186,97.3451,5800.0
2014-03-13 12:40:00,110.14,110.34,110.14,110.33,6900.0,97.2744,97.4511,97.2744,97.4422,6900.0
2014-03-13 12:45:00,110.23,110.34,110.21,110.3,19400.0,97.3539,97.4511,97.3363,97.4158,19400.0
2014-03-13 12:50:00,110.3,110.32,110.3,110.3,23600.0,97.4158,97.4334,97.4158,97.4158,23600.0
2014-03-13 12:55:00,110.3,110.32,110.3,110.3,17700.0,97.4158,97.4334,97.4158,97.4158,17700.0
2014-03-13 13:00:00,110.3,110.3,110.03,110.11,43300.0,97.4158,97.4158,97.1773,97.2479,43300.0
2014-03-13 13:05:00,110.05,110.05,109.84,109.95,18200.0,97.195,97.195,97.0095,97.1066,18200.0
2014-03-13 13:10:00,109.96,110.0,109.91,109.99,12400.0,97.1155,97.1508,97.0713,97.142,12400.0
2014-03-13 13:15:00,110.0,110.08,109.94,109.95,16700.0,97.1508,97.2214,97.0978,97.1066,16700.0
2014-03-13 13:20:00,109.92,110.02,109.9,109.95,12300.0,97.0801,97.1685,97.0625,97.1066,12300.0
2014-03-13 13:25:00,109.92,110.05,109.83,110.05,17000.0,97.0801,97.195,97.0007,97.195,17000.0
2014-03-13 13:30:00,110.07,110.07,109.86,109.88,7800.0,97.2126,97.2126,97.0271,97.0448,7800.0
2014-03-13 13:35:00,109.86,109.9,109.74,109.74,19100.0,97.0271,97.0625,96.9212,96.9212,19100.0
2014-03-13 13:40:00,109.79,109.8,109.7,109.7,26700.0,96.9653,96.9742,96.8858,96.8858,26700.0
2014-03-13 13:45:00,109.71,109.78,109.69,109.73,18000.0,96.8947,96.9565,96.877,96.9123,18000.0
2014-03-13 13:50:00,109.72,109.8,109.69,109.69,14400.0,96.9035,96.9742,96.877,96.877,14400.0
2014-03-13 13:55:00,109.72,109.72,109.61,109.69,15100.0,96.9035,96.9035,96.8063,96.877,15100.0
2014-03-13 14:00:00,109.71,109.87,109.7,109.79,15400.0,96.8947,97.036,96.8858,96.9653,15400.0
2014-03-13 14:05:00,109.78,109.81,109.6,109.6,9600.0,96.9565,96.983,96.7975,96.7975,9600.0
2014-03-13 14:10:00,109.61,109.71,109.54,109.6,13700.0,96.8063,96.8947,96.7445,96.7975,13700.0
2014-03-13 14:15:00,109.6,109.62,109.5,109.54,11500.0,96.7975,96.8152,96.7092,96.7445,11500.0
2014-03-13 14:20:00,109.54,109.54,109.41,109.42,12500.0,96.7445,96.7445,96.6297,96.6385,12500.0
2014-03-13 14:25:00,109.42,109.51,109.4,109.46,11700.0,96.6385,96.718,96.6209,96.6739,11700.0
2014-03-13 14:30:00,109.49,109.65,109.48,109.65,12700.0,96.7004,96.8417,96.6915,96.8417,12700.0
2014-03-13 14:35:00,109.65,109.8,109.64,109.76,27800.0,96.8417,96.9742,96.8328,96.9388,27800.0
2014-03-13 14:40:00,109.75,109.9,109.74,109.8,11500.0,96.93,97.0625,96.9212,96.9742,11500.0
2014-03-13 14:45:00,109.88,109.88,109.68,109.76,8500.0,97.0448,97.0448,96.8682,96.9388,8500.0
2014-03-13 14:50:00,109.81,109.82,109.67,109.72,9900.0,96.983,96.9918,96.8593,96.9035,9900.0
2014-03-13 14:55:00,109.71,109.9,109.71,109.86,17900.0,96.8947,97.0625,96.8947,97.0271,17900.0
2014-03-13 15:00:00,109.84,109.86,109.7,109.71,15100.0,97.0095,97.0271,96.8858,96.8947,15100.0
2014-03-13 15:05:00,109.68,109.68,109.45,109.45,12300.0,96.8682,96.8682,96.665,96.665,12300.0
2014-03-13 15:10:00,109.45,109.52,109.37,109.43,25300.0,96.665,96.7269,96.5944,96.6474,25300.0
2014-03-13 15:15:00,109.43,109.47,109.33,109.33,20100.0,96.6474,96.6827,96.5591,96.5591,20100.0
2014-03-13 15:20:00,109.31,109.49,109.31,109.41,26400.0,96.5414,96.7004,96.5414,96.6297,26400.0
2014-03-13 15:25:00,109.42,109.47,109.39,109.44,10000.0,96.6385,96.6827,96.612,96.6562,10000.0
2014-03-13 15:30:00,109.44,109.44,109.28,109.32,17500.0,96.6562,96.6562,96.5149,96.5502,17500.0
2014-03-13 15:35:00,109.33,109.4,109.3,109.4,16100.0,96.5591,96.6209,96.5326,96.6209,16100.0
2014-03-13 15:40:00,109.41,109.52,109.39,109.46,24600.0,96.6297,96.7269,96.612,96.6739,24600.0
2014-03-13 15:45:00,109.47,109.53,109.43,109.46,36500.0,96.6827,96.7357,96.6474,96.6739,36500.0
2014-03-13 15:50:00,109.47,109.47,109.31,109.34,40800.0,96.6827,96.6827,96.5414,96.5679,40800.0
2014-03-13 15:55:00,109.32,109.36,109.21,109.28,70400.0,96.5502,96.5856,96.4531,96.5149,70400.0
2014-03-14 09:30:00,109.21,109.83,109.13,109.63,16000.0,96.4531,97.0007,96.3824,96.824,16000.0
2014-03-14 09:35:00,109.62,109.91,109.49,109.77,7000.0,96.8152,97.0713,96.7004,96.9477,7000.0
2014-03-14 09:40:00,109.66,109.83,109.57,109.83,8200.0,96.8505,97.0007,96.771,97.0007,8200.0
2014-03-14 09:45:00,109.8,109.86,109.74,109.82,7300.0,96.9742,97.0271,96.9212,96.9918,7300.0
2014-03-14 09:50:00,109.84,109.87,109.76,109.76,9400.0,97.0095,97.036,96.9388,96.9388,9400.0
2014-03-14 09:55:00,109.75,110.02,109.75,109.8,19200.0,96.93,97.1685,96.93,96.9742,19200.0
2014-03-14 10:00:00,109.87,109.97,109.84,109.86,7300.0,97.036,97.1243,97.0095,97.0271,7300.0
2014-03-14 10:05:00,109.86,110.26,109.86,110.26,9300.0,97.0271,97.3804,97.0271,97.3804,9300.0
2014-03-14 10:10:00,110.21,110.27,110.14,110.19,14200.0,97.3363,97.3893,97.2744,97.3186,14200.0
2014-03-14 10:15:00,110.21,110.4,110.12,110.28,11400.0,97.3363,97.5041,97.2568,97.3981,11400.0
2014-03-14 10:20:00,110.27,110.32,110.22,110.23,10300.0,97.3893,97.4334,97.3451,97.3539,10300.0
2014-03-14 10:25:00,110.26,110.41,110.23,110.37,9200.0,97.3804,97.5129,97.3539,97.4776,9200.0
2014-03-14 10:30:00,110.37,110.46,110.28,110.43,11500.0,97.4776,97.5571,97.3981,97.5306,11500.0
2014-03-14 10:35:00,110.43,110.51,110.41,110.43,11100.0,97.5306,97.6012,97.5129,97.5306,11100.0
2014-03-14 10:40:00,110.44,110.45,110.28,110.28,14900.0,97.5394,97.5482,97.3981,97.3981,14900.0
2014-03-14 10:45:00,110.29,110.3,110.11,110.16,10900.0,97.4069,97.4158,97.2479,97.2921,10900.0
2014-03-14 10:50:00,110.18,110.19,110.0,110.0,8500.0,97.3098,97.3186,97.1508,97.1508,8500.0
2014-03-14 10:55:00,110.0,110.0,109.75,109.84,6000.0,97.1508,97.1508,96.93,97.0095,6000.0
2014-03-14 11:00:00,109.8,109.87,109.8,109.8,4900.0,96.9742,97.036,96.9742,96.9742,4900.0
2014-03-14 11:05:00,109.79,109.85,109.68,109.76,8800.0,96.9653,97.0183,96.8682,96.9388,8800.0
2014-03-14 11:10:00,109.74,109.74,109.63,109.67,3500.0,96.9212,96.9212,96.824,96.8593,3500.0
2014-03-14 11:15:00,109.71,109.75,109.56,109.58,12100.0,96.8947,96.93,96.7622,96.7799,12100.0
2014-03-14 11:20:00,109.62,109.68,109.43,109.56,12800.0,96.8152,96.8682,96.6474,96.7622,12800.0
2014-03-14 11:25:00,109.62,109.69,109.58,109.63,6000.0,96.8152,96.877,96.7799,96.824,6000.0
2014-03-14 11:30:00,109.7,109.72,109.62,109.7,13100.0,96.8858,96.9035,96.8152,96.8858,13100.0
2014-03-14 11:35:00,109.76,109.81,109.55,109.77,9700.0,96.9388,96.983,96.7534,96.9477,9700.0
2014-03-14 11:40:00,109.78,110.0,109.74,110.0,9100.0,96.9565,97.1508,96.9212,97.1508,9100.0
2014-03-14 11:45:00,109.99,110.15,109.91,110.14,9600.0,97.142,97.2833,97.0713,97.2744,9600.0
2014-03-14 11:50:00,110.12,110.2,110.05,110.16,15300.0,97.2568,97.3274,97.195,97.2921,15300.0
2014-03-14 11:55:00,110.15,110.17,110.05,110.09,9400.0,97.2833,97.3009,97.195,97.2303,9400.0
2014-03-14 12:00:00,110.13,110.15,109.88,109.88,8800.0,97.2656,97.2833,97.0448,97.0448,8800.0
2014-03-14 12:05:00,109.9,109.97,109.8,109.89,15800.0,97.0625,97.1243,96.9742,97.0536,15800.0
2014-03-14 12:10:00,109.89,110.0,109.89,109.91,8200.0,97.0536,97.1508,97.0536,97.0713,8200.0
2014-03-14 12:15:00,109.91,109.98,109.89,109.91,7700.0,97.0713,97.1331,97.0536,97.0713,7700.0
2014-03-14 12:20:00,109.93,110.06,109.93,110.01,5900.0,97.089,97.2038,97.089,97.1596,5900.0
2014-03-14 12:25:00,109.99,109.99,109.78,109.88,12200.0,97.142,97.142,96.9565,97.0448,12200.0
2014-03-14 12:30:00,109.89,109.94,109.75,109.75,4800.0,97.0536,97.0978,96.93,96.93,4800.0
2014-03-14 12:35:00,109.78,109.98,109.76,109.93,10600.0,96.9565,97.1331,96.9388,97.089,10600.0
2014-03-14 12:40:00,109.98,110.04,109.9,109.93,31200.0,97.1331,97.1861,97.0625,97.089,31200.0
2014-03-14 12:45:00,109.93,109.96,109.85,109.95,8000.0,97.089,97.1155,97.0183,97.1066,8000.0
2014-03-14 12:50:00,109.9,109.9,109.82,109.82,3400.0,97.0625,97.0625,96.9918,96.9918,3400.0
2014-03-14 12:55:00,109.84,109.91,109.83,109.89,3000.0,97.0095,97.0713,97.0007,97.0536,3000.0
2014-03-14 13:00:00,109.89,109.9,109.78,109.83,10800.0,97.0536,97.0625,96.9565,97.0007,10800.0
2014-03-14 13:05:00,109.8,109.8,109.73,109.74,5600.0,96.9742,96.9742,96.9123,96.9212,5600.0
2014-03-14 13:10:00,109.73,109.73,109.68,109.7,5100.0,96.9123,96.9123,96.8682,96.8858,5100.0
2014-03-14 13:15:00,109.67,109.67,109.56,109.61,15600.0,96.8593,96.8593,96.7622,96.8063,15600.0
2014-03-14 13:20:00,109.62,109.7,109.52,109.55,7300.0,96.8152,96.8858,96.7269,96.7534,7300.0
2014-03-14 13:25:00,109.5,109.5,109.41,109.46,7500.0,96.7092,96.7092,96.6297,96.6739,7500.0
2014-03-14 13:30:00,109.46,109.47,109.42,109.43,3400.0,96.6739,96.6827,96.6385,96.6474,3400.0
2014-03-14 13:35:00,109.46,109.52,109.36,109.38,10500.0,96.6739,96.7269,96.5856,96.6032,10500.0
2014-03-14 13:40:00,109.39,109.44,109.35,109.43,6600.0,96.612,96.6562,96.5767,96.6474,6600.0
2014-03-14 13:45:00,109.42,109.43,109.31,109.37,5700.0,96.6385,96.6474,96.5414,96.5944,5700.0
2014-03-14 13:50:00,109.37,109.46,109.35,109.42,10700.0,96.5944,96.6739,96.5767,96.6385,10700.0
2014-03-14 13:55:00,109.41,109.47,109.39,109.44,7800.0,96.6297,96.6827,96.612,96.6562,7800.0
2014-03-14 14:00:00,109.47,109.48,109.38,109.44,5300.0,96.6827,96.6915,96.6032,96.6562,5300.0
2014-03-14 14:05:00,109.43,109.44,109.36,109.44,6700.0,96.6474,96.6562,96.5856,96.6562,6700.0
2014-03-14 14:10:00,109.44,109.45,109.32,109.35,8100.0,96.6562,96.665,96.5502,96.5767,8100.0
2014-03-14 14:15:00,109.36,109.44,109.36,109.38,5900.0,96.5856,96.6562,96.5856,96.6032,5900.0
2014-03-14 14:20:00,109.35,109.42,109.31,109.33,8700.0,96.5767,96.6385,96.5414,96.5591,8700.0
2014-03-14 14:25:00,109.33,109.37,109.24,109.37,6500.0,96.5591,96.5944,96.4796,96.5944,6500.0
2014-03-14 14:30:00,109.38,109.38,109.26,109.34,5500.0,96.6032,96.6032,96.4972,96.5679,5500.0
2014-03-14 14:35:00,109.35,109.36,109.25,109.25,9100.0,96.5767,96.5856,96.4884,96.4884,9100.0
2014-03-14 14:40:00,109.23,109.29,109.12,109.27,8200.0,96.4707,96.5237,96.3736,96.5061,8200.0
2014-03-14 14:45:00,109.27,109.29,109.16,109.22,8200.0,96.5061,96.5237,96.4089,96.4619,8200.0
2014-03-14 14:50:00,109.21,109.21,109.05,109.05,6100.0,96.4531,96.4531,96.3118,96.3118,6100.0
2014-03-14 14:55:00,109.07,109.11,109.0,109.0,9300.0,96.3294,96.3648,96.2676,96.2676,9300.0
2014-03-14 15:00:00,109.02,109.05,108.97,108.99,14600.0,96.2853,96.3118,96.2411,96.2588,14600.0
2014-03-14 15:05:00,108.99,109.01,108.93,108.96,16400.0,96.2588,96.2764,96.2058,96.2323,16400.0
2014-03-14 15:10:00,108.98,108.98,108.81,108.82,16100.0,96.2499,96.2499,96.0998,96.1086,16100.0
2014-03-14 15:15:00,108.83,108.88,108.8,108.85,14100.0,96.1175,96.1616,96.091,96.1351,14100.0
2014-03-14 15:20:00,108.86,108.9,108.79,108.86,31000.0,96.144,96.1793,96.0821,96.144,31000.0
2014-03-14 15:25:00,108.87,108.88,108.82,108.88,13500.0,96.1528,96.1616,96.1086,96.1616,13500.0
2014-03-14 15:30:00,108.88,108.94,108.82,108.82,28700.0,96.1616,96.2146,96.1086,96.1086,28700.0
2014-03-14 15:35:00,108.81,108.81,108.73,108.74,27900.0,96.0998,96.0998,96.0291,96.038,27900.0
2014-03-14 15:40:00,108.74,108.74,108.66,108.66,29400.0,96.038,96.038,95.9673,95.9673,29400.0
2014-03-14 15:45:00,108.67,108.68,108.53,108.57,53800.0,95.9762,95.985,95.8525,95.8878,53800.0
2014-03-14 15:50:00,108.58,108.61,108.53,108.58,37400.0,95.8967,95.9232,95.8525,95.8967,37400.0
2014-03-14 15:55:00,108.58,108.7,108.55,108.62,73800.0,95.8967,96.0026,95.8702,95.932,73800.0
2014-03-17 09:30:00,109.16,109.69,109.16,109.4,19800.0,96.4089,96.877,96.4089,96.6209,19800.0
2014-03-17 09:35:00,109.44,109.87,109.42,109.81,11100.0,96.6562,97.036,96.6385,96.983,11100.0
2014-03-17 09:40:00,109.83,110.33,109.83,110.33,10400.0,97.0007,97.4422,97.0007,97.4422,10400.0
2014-03-17 09:45:00,110.37,110.56,110.21,110.54,21600.0,97.4776,97.6454,97.3363,97.6277,21600.0
2014-03-17 09:50:00,110.54,110.63,110.25,110.34,7600.0,97.6277,97.7072,97.3716,97.4511,7600.0
2014-03-17 09:55:00,110.36,110.5,110.35,110.49,9200.0,97.4687,97.5924,97.4599,97.5836,9200.0
2014-03-17 10:00:00,110.47,110.8,110.47,110.8,18400.0,97.5659,97.8573,97.5659,97.8573,18400.0
2014-03-17 10:05:00,110.8,110.89,110.69,110.73,19800.0,97.8573,97.9368,97.7602,97.7955,19800.0
2014-03-17 10:10:00,110.69,110.74,110.49,110.5,8400.0,97.7602,97.8044,97.5836,97.5924,8400.0
2014-03-17 10:15:00,110.51,110.59,110.43,110.5,8500.0,97.6012,97.6719,97.5306,97.5924,8500.0
2014-03-17 10:20:00,110.51,110.53,110.3,110.35,24200.0,97.6012,97.6189,97.4158,97.4599,24200.0
2014-03-17 10:25:00,110.36,110.36,110.0,110.0,21200.0,97.4687,97.4687,97.1508,97.1508,21200.0
2014-03-17 10:30:00,110.06,110.1,110.0,110.06,12900.0,97.2038,97.2391,97.1508,97.2038,12900.0
2014-03-17 10:35:00,110.07,110.12,110.0,110.05,16400.0,97.2126,97.2568,97.1508,97.195,16400.0
2014-03-17 10:40:00,110.06,110.13,109.96,109.96,4000.0,97.2038,97.2656,97.1155,97.1155,4000.0
2014-03-17 10:45:00,109.94,109.95,109.88,109.88,6100.0,97.0978,97.1066,97.0448,97.0448,6100.0
2014-03-17 10:50:00,109.91,110.15,109.91,110.0,12700.0,97.0713,97.2833,97.0713,97.1508,12700.0
2014-03-17 10:55:00,109.99,110.06,109.97,110.0,9000.0,97.142,97.2038,97.1243,97.1508,9000.0
2014-03-17 11:00:00,109.94,110.04,109.93,109.99,6200.0,97.0978,97.1861,97.089,97.142,6200.0
2014-03-17 11:05:00,110.02,110.07,109.96,110.05,9700.0,97.1685,97.2126,97.1155,97.195,9700.0
2014-03-17 11:10:00,110.05,110.08,109.94,109.94,10300.0,97.195,97.2214,97.0978,97.0978,10300.0
2014-03-17 11:15:00,109.96,110.07,109.92,110.07,9100.0,97.1155,97.2126,97.0801,97.2126,9100.0
2014-03-17 11:20:00,110.08,110.13,109.93,109.95,9200.0,97.2214,97.2656,97.089,97.1066,9200.0
2014-03-17 11:25:00,109.9,109.92,109.8,109.87,3300.0,97.0625,97.0801,96.9742,97.036,3300.0
2014-03-17 11:30:00,109.84,109.93,109.82,109.85,7900.0,97.0095,97.089,96.9918,97.0183,7900.0
2014-03-17 11:35:00,109.87,109.87,109.78,109.86,12900.0,97.036,97.036,96.9565,97.0271,12900.0
2014-03-17 11:40:00,109.85,110.03,109.81,110.03,6200.0,97.0183,97.1773,96.983,97.1773,6200.0
2014-03-17 11:45:00,110.02,110.09,109.96,110.09,14100.0,97.1685,97.2303,97.1155,97.2303,14100.0
2014-03-17 11:50:00,110.09,110.11,109.94,109.97,6100.0,97.2303,97.2479,97.0978,97.1243,6100.0
2014-03-17 11:55:00,109.98,110.04,109.9,109.9,18300.0,97.1331,97.1861,97.0625,97.0625,18300.0
2014-03-17 12:00:00,109.94,109.96,109.9,109.91,6500.0,97.0978,97.1155,97.0625,97.0713,6500.0
2014-03-17 12:05:00,109.96,109.98,109.9,109.95,8700.0,97.1155,97.1331,97.0625,97.1066,8700.0
2014-03-17 12:10:00,109.94,110.3,109.94,110.29,18100.0,97.0978,97.4158,97.0978,97.4069,18100.0
2014-03-17 12:15:00,110.29,110.44,110.29,110.4,7400.0,97.4069,97.5394,97.4069,97.5041,7400.0
2014-03-17 12:20:00,110.35,110.35,110.27,110.27,5900.0,97.4599,97.4599,97.3893,97.3893,5900.0
2014-03-17 12:25:00,110.28,110.4,110.24,110.38,11500.0,97.3981,97.5041,97.3628,97.4864,11500.0
2014-03-17 12:30:00,110.39,110.48,110.39,110.47,9600.0,97.4952,97.5747,97.4952,97.5659,9600.0
2014-03-17 12:35:00,110.47,110.48,110.39,110.41,7600.0,97.5659,97.5747,97.4952,97.5129,7600.0
2014-03-17 12:40:00,110.4,110.45,110.37,110.44,8900.0,97.5041,97.5482,97.4776,97.5394,8900.0
2014-03-17 12:45:00,110.44,110.48,110.38,110.38,5100.0,97.5394,97.5747,97.4864,97.4864,5100.0
2014-03-17 12:50:00,110.37,110.41,110.34,110.38,2900.0,97.4776,97.5129,97.4511,97.4864,2900.0
2014-03-17 12:55:00,110.37,110.47,110.37,110.44,4700.0,97.4776,97.5659,97.4776,97.5394,4700.0
2014-03-17 13:00:00,110.49,110.51,110.43,110.45,5300.0,97.5836,97.6012,97.5306,97.5482,5300.0
2014-03-17 13:05:00,110.44,110.48,110.31,110.33,13100.0,97.5394,97.5747,97.4246,97.4422,13100.0
2014-03-17 13:10:00,110.36,110.36,110.19,110.25,5100.0,97.4687,97.4687,97.3186,97.3716,5100.0
2014-03-17 13:15:00,110.25,110.31,110.23,110.29,1800.0,97.3716,97.4246,97.3539,97.4069,1800.0
2014-03-17 13:20:00,110.29,110.3,110.21,110.23,4000.0,97.4069,97.4158,97.3363,97.3539,4000.0
2014-03-17 13:25:00,110.21,110.32,110.18,110.31,9500.0,97.3363,97.4334,97.3098,97.4246,9500.0
2014-03-17 13:30:00,110.32,110.34,110.24,110.34,2600.0,97.4334,97.4511,97.3628,97.4511,2600.0
2014-03-17 13:35:00,110.31,110.35,110.29,110.33,3600.0,97.4246,97.4599,97.4069,97.4422,3600.0
2014-03-17 13:40:00,110.32,110.35,110.31,110.33,4400.0,97.4334,97.4599,97.4246,97.4422,4400.0
2014-03-17 13:45:00,110.33,110.41,110.32,110.41,3900.0,97.4422,97.5129,97.4334,97.5129,3900.0
2014-03-17 13:50:00,110.4,110.44,110.35,110.35,9600.0,97.5041,97.5394,97.4599,97.4599,9600.0
2014-03-17 13:55:00,110.35,110.38,110.31,110.32,4200.0,97.4599,97.4864,97.4246,97.4334,4200.0
2014-03-17 14:00:00,110.34,110.36,110.26,110.26,4400.0,97.4511,97.4687,97.3804,97.3804,4400.0
2014-03-17 14:05:00,110.25,110.25,110.19,110.2,4300.0,97.3716,97.3716,97.3186,97.3274,4300.0
2014-03-17 14:10:00,110.2,110.2,110.09,110.11,4800.0,97.3274,97.3274,97.2303,97.2479,4800.0
2014-03-17 14:15:00,110.09,110.09,110.02,110.04,4900.0,97.2303,97.2303,97.1685,97.1861,4900.0
2014-03-17 14:20:00,110.07,110.17,110.07,110.17,6700.0,97.2126,97.3009,97.2126,97.3009,6700.0
2014-03-17 14:25:00,110.22,110.36,110.22,110.36,7100.0,97.3451,97.4687,97.3451,97.4687,7100.0
2014-03-17 14:30:00,110.32,110.36,110.26,110.28,4400.0,97.4334,97.4687,97.3804,97.3981,4400.0
2014-03-17 14:35:00,110.26,110.26,110.2,110.21,4000.0,97.3804,97.3804,97.3274,97.3363,4000.0
2014-03-17 14:40:00,110.18,110.18,110.11,110.17,5200.0,97.3098,97.3098,97.2479,97.3009,5200.0
2014-03-17 14:45:00,110.18,110.22,110.17,110.18,3200.0,97.3098,97.3451,97.3009,97.3098,3200.0
2014-03-17 14:50:00,110.19,110.25,110.19,110.22,6300.0,97.3186,97.3716,97.3186,97.3451,6300.0
2014-03-17 14:55:00,110.2,110.28,110.18,110.25,4200.0,97.3274,97.3981,97.3098,97.3716,4200.0
2014-03-17 15:00:00,110.26,110.29,110.22,110.23,6000.0,97.3804,97.4069,97.3451,97.3539,6000.0
2014-03-17 15:05:00,110.23,110.26,110.2,110.2,7200.0,97.3539,97.3804,97.3274,97.3274,7200.0
2014-03-17 15:10:00,110.19,110.19,110.08,110.09,6900.0,97.3186,97.3186,97.2214,97.2303,6900.0
2014-03-17 15:15:00,110.07,110.09,110.0,110.03,11200.0,97.2126,97.2303,97.1508,97.1773,11200.0
2014-03-17 15:20:00,110.03,110.04,109.99,110.0,15500.0,97.1773,97.1861,97.142,97.1508,15500.0
2014-03-17 15:25:00,110.02,110.02,109.96,109.98,22400.0,97.1685,97.1685,97.1155,97.1331,22400.0
2014-03-17 15:30:00,110.0,110.02,109.87,109.9,17900.0,97.1508,97.1685,97.036,97.0625,17900.0
2014-03-17 15:35:00,109.91,110.0,109.91,109.97,12000.0,97.0713,97.1508,97.0713,97.1243,12000.0
2014-03-17 15:40:00,109.98,109.98,109.86,109.91,13200.0,97.1331,97.1331,97.0271,97.0713,13200.0
2014-03-17 15:45:00,109.92,109.98,109.87,109.94,22200.0,97.0801,97.1331,97.036,97.0978,22200.0
2014-03-17 15:50:00,109.94,110.0,109.92,109.97,20100.0,97.0978,97.1508,97.0801,97.1243,20100.0
2014-03-17 15:55:00,109.99,110.04,109.9,110.01,33400.0,97.142,97.1861,97.0625,97.1596,33400.0
2014-03-18 09:30:00,109.8,110.21,109.8,110.17,16100.0,96.9742,97.3363,96.9742,97.3009,16100.0
2014-03-18 09:35:00,110.08,110.17,110.07,110.15,3000.0,97.2214,97.3009,97.2126,97.2833,3000.0
2014-03-18 09:40:00,110.2,110.27,110.05,110.05,5700.0,97.3274,97.3893,97.195,97.195,5700.0
2014-03-18 09:45:00,110.06,110.22,110.05,110.11,10700.0,97.2038,97.3451,97.195,97.2479,10700.0
2014-03-18 09:50:00,110.13,110.32,110.07,110.32,6800.0,97.2656,97.4334,97.2126,97.4334,6800.0
2014-03-18 09:55:00,110.33,110.4,110.28,110.38,5200.0,97.4422,97.5041,97.3981,97.4864,5200.0
2014-03-18 10:00:00,110.34,110.49,110.34,110.4,6100.0,97.4511,97.5836,97.4511,97.5041,6100.0
2014-03-18 10:05:00,110.43,110.61,110.37,110.42,24700.0,97.5306,97.6895,97.4776,97.5217,24700.0
2014-03-18 10:10:00,110.43,110.53,110.42,110.46,13100.0,97.5306,97.6189,97.5217,97.5571,13100.0
2014-03-18 10:15:00,110.48,110.63,110.41,110.61,4900.0,97.5747,97.7072,97.5129,97.6895,4900.0
2014-03-18 10:20:00,110.6,110.62,110.49,110.55,10800.0,97.6807,97.6984,97.5836,97.6365,10800.0
2014-03-18 10:25:00,110.54,110.56,110.44,110.52,7800.0,97.6277,97.6454,97.5394,97.6101,7800.0
2014-03-18 10:30:00,110.56,110.62,110.5,110.57,5400.0,97.6454,97.6984,97.5924,97.6542,5400.0
2014-03-18 10:35:00,110.55,110.59,110.48,110.48,27100.0,97.6365,97.6719,97.5747,97.5747,27100.0
2014-03-18 10:40:00,110.48,110.5,110.36,110.37,8800.0,97.5747,97.5924,97.4687,97.4776,8800.0
2014-03-18 10:45:00,110.37,110.39,110.17,110.23,6600.0,97.4776,97.4952,97.3009,97.3539,6600.0
2014-03-18 10:50:00,110.19,110.19,110.03,110.03,18200.0,97.3186,97.3186,97.1773,97.1773,18200.0
2014-03-18 10:55:00,110.02,110.21,110.02,110.13,6700.0,97.1685,97.3363,97.1685,97.2656,6700.0
2014-03-18 11:00:00,110.1,110.28,110.1,110.25,6000.0,97.2391,97.3981,97.2391,97.3716,6000.0
2014-03-18 11:05:00,110.24,110.24,110.12,110.16,3200.0,97.3628,97.3628,97.2568,97.2921,3200.0
2014-03-18 11:10:00,110.14,110.24,110.12,110.24,3100.0,97.2744,97.3628,97.2568,97.3628,3100.0
2014-03-18 11:15:00,110.23,110.27,110.16,110.27,6000.0,97.3539,97.3893,97.2921,97.3893,6000.0
2014-03-18 11:20:00,110.3,110.39,110.27,110.35,3400.0,97.4158,97.4952,97.3893,97.4599,3400.0
2014-03-18 11:25:00,110.39,110.4,110.29,110.34,5100.0,97.4952,97.5041,97.4069,97.4511,5100.0
2014-03-18 11:30:00,110.34,110.44,110.31,110.35,2900.0,97.4511,97.5394,97.4246,97.4599,2900.0
2014-03-18 11:35:00,110.35,110.36,110.31,110.36,3100.0,97.4599,97.4687,97.4246,97.4687,3100.0
2014-03-18 11:40:00,110.38,110.42,110.11,110.17,15200.0,97.4864,97.5217,97.2479,97.3009,15200.0
2014-03-18 11:45:00,110.21,110.27,110.17,110.22,1500.0,97.3363,97.3893,97.3009,97.3451,1500.0
2014-03-18 11:50:00,110.27,110.27,110.23,110.25,2200.0,97.3893,97.3893,97.3539,97.3716,2200.0
2014-03-18 11:55:00,110.26,110.37,110.26,110.37,4000.0,97.3804,97.4776,97.3804,97.4776,4000.0
2014-03-18 12:00:00,110.37,110.45,110.37,110.41,7600.0,97.4776,97.5482,97.4776,97.5129,7600.0
2014-03-18 12:05:00,110.36,110.41,110.34,110.38,5100.0,97.4687,97.5129,97.4511,97.4864,5100.0
2014-03-18 12:10:00,110.36,110.39,110.35,110.38,5300.0,97.4687,97.4952,97.4599,97.4864,5300.0
2014-03-18 12:15:00,110.38,110.42,110.26,110.27,2700.0,97.4864,97.5217,97.3804,97.3893,2700.0
2014-03-18 12:20:00,110.24,110.24,110.15,110.23,2100.0,97.3628,97.3628,97.2833,97.3539,2100.0
2014-03-18 12:25:00,110.22,110.27,110.2,110.2,4400.0,97.3451,97.3893,97.3274,97.3274,4400.0
2014-03-18 12:30:00,110.18,110.23,110.14,110.14,2700.0,97.3098,97.3539,97.2744,97.2744,2700.0
2014-03-18 12:35:00,110.17,110.2,110.13,110.16,1800.0,97.3009,97.3274,97.2656,97.2921,1800.0
2014-03-18 12:40:00,110.1,110.14,110.0,110.06,3200.0,97.2391,97.2744,97.1508,97.2038,3200.0
2014-03-18 12:45:00,110.06,110.11,110.06,110.07,2300.0,97.2038,97.2479,97.2038,97.2126,2300.0
2014-03-18 12:50:00,110.07,110.13,110.05,110.08,3100.0,97.2126,97.2656,97.195,97.2214,3100.0
2014-03-18 12:55:00,110.07,110.09,110.07,110.09,1900.0,97.2126,97.2303,97.2126,97.2303,1900.0
2014-03-18 13:00:00,110.09,110.14,110.08,110.12,4900.0,97.2303,97.2744,97.2214,97.2568,4900.0
2014-03-18 13:05:00,110.1,110.15,110.1,110.15,3300.0,97.2391,97.2833,97.2391,97.2833,3300.0
2014-03-18 13:10:00,110.14,110.14,110.07,110.07,2000.0,97.2744,97.2744,97.2126,97.2126,2000.0
2014-03-18 13:15:00,110.04,110.07,110.0,110.0,3100.0,97.1861,97.2126,97.1508,97.1508,3100.0
2014-03-18 13:20:00,110.04,110.08,110.03,110.07,2700.0,97.1861,97.2214,97.1773,97.2126,2700.0
2014-03-18 13:25:00,110.07,110.15,110.07,110.14,3200.0,97.2126,97.2833,97.2126,97.2744,3200.0
2014-03-18 13:30:00,110.16,110.19,110.13,110.19,1800.0,97.2921,97.3186,97.2656,97.3186,1800.0
2014-03-18 13:35:00,110.18,110.2,110.09,110.12,6100.0,97.3098,97.3274,97.2303,97.2568,6100.0
2014-03-18 13:40:00,110.15,110.3,110.13,110.24,10200.0,97.2833,97.4158,97.2656,97.3628,10200.0
2014-03-18 13:45:00,110.24,110.25,110.2,110.24,3400.0,97.3628,97.3716,97.3274,97.3628,3400.0
2014-03-18 13:50:00,110.22,110.3,110.21,110.24,2400.0,97.3451,97.4158,97.3363,97.3628,2400.0
2014-03-18 13:55:00,110.29,110.3,110.2,110.25,3400.0,97.4069,97.4158,97.3274,97.3716,3400.0
2014-03-18 14:00:00,110.27,110.36,110.27,110.31,8300.0,97.3893,97.4687,97.3893,97.4246,8300.0
2014-03-18 14:05:00,110.32,110.35,110.29,110.31,3100.0,97.4334,97.4599,97.4069,97.4246,3100.0
2014-03-18 14:10:00,110.32,110.35,110.23,110.25,3500.0,97.4334,97.4599,97.3539,97.3716,3500.0
2014-03-18 14:15:00,110.25,110.27,110.24,110.25,1800.0,97.3716,97.3893,97.3628,97.3716,1800.0
2014-03-18 14:20:00,110.24,110.34,110.24,110.32,3700.0,97.3628,97.4511,97.3628,97.4334,3700.0
2014-03-18 14:25:00,110.33,110.37,110.32,110.33,3000.0,97.4422,97.4776,97.4334,97.4422,3000.0
2014-03-18 14:30:00,110.36,110.37,110.35,110.35,2400.0,97.4687,97.4776,97.4599,97.4599,2400.0
2014-03-18 14:35:00,110.35,110.4,110.35,110.35,3300.0,97.4599,97.5041,97.4599,97.4599,3300.0
2014-03-18 14:40:00,110.37,110.38,110.26,110.36,11500.0,97.4776,97.4864,97.3804,97.4687,11500.0
2014-03-18 14:45:00,110.34,110.42,110.34,110.42,3900.0,97.4511,97.5217,97.4511,97.5217,3900.0
2014-03-18 14:50:00,110.41,110.44,110.41,110.43,1500.0,97.5129,97.5394,97.5129,97.5306,1500.0
2014-03-18 14:55:00,110.43,110.44,110.36,110.39,4500.0,97.5306,97.5394,97.4687,97.4952,4500.0
2014-03-18 15:00:00,110.39,110.41,110.32,110.32,5800.0,97.4952,97.5129,97.4334,97.4334,5800.0
2014-03-18 15:05:00,110.34,110.41,110.34,110.41,6000.0,97.4511,97.5129,97.4511,97.5129,6000.0
2014-03-18 15:10:00,110.42,110.42,110.36,110.38,2800.0,97.5217,97.5217,97.4687,97.4864,2800.0
2014-03-18 15:15:00,110.39,110.41,110.37,110.38,5200.0,97.4952,97.5129,97.4776,97.4864,5200.0
2014-03-18 15:20:00,110.37,110.39,110.32,110.35,8100.0,97.4776,97.4952,97.4334,97.4599,8100.0
2014-03-18 15:25:00,110.35,110.36,110.25,110.3,7700.0,97.4599,97.4687,97.3716,97.4158,7700.0
2014-03-18 15:30:00,110.29,110.3,110.26,110.26,9100.0,97.4069,97.4158,97.3804,97.3804,9100.0
2014-03-18 15:35:00,110.26,110.37,110.26,110.35,14400.0,97.3804,97.4776,97.3804,97.4599,14400.0
2014-03-18 15:40:00,110.36,110.38,110.29,110.29,16500.0,97.4687,97.4864,97.4069,97.4069,16500.0
2014-03-18 15:45:00,110.29,110.32,110.23,110.27,13000.0,97.4069,97.4334,97.3539,97.3893,13000.0
2014-03-18 15:50:00,110.27,110.32,110.25,110.27,14800.0,97.3893,97.4334,97.3716,97.3893,14800.0
2014-03-18 15:55:00,110.27,110.36,110.25,110.33,42500.0,97.3893,97.4687,97.3716,97.4422,42500.0
2014-03-19 09:30:00,110.23,110.34,110.01,110.02,15700.0,97.3539,97.4511,97.1596,97.1685,15700.0
2014-03-19 09:35:00,110.02,110.02,109.76,109.85,8000.0,97.1685,97.1685,96.9388,97.0183,8000.0
2014-03-19 09:40:00,109.77,109.84,109.68,109.78,7800.0,96.9477,97.0095,96.8682,96.9565,7800.0
2014-03-19 09:45:00,109.85,109.89,109.7,109.81,4600.0,97.0183,97.0536,96.8858,96.983,4600.0
2014-03-19 09:50:00,109.83,109.94,109.8,109.87,7200.0,97.0007,97.0978,96.9742,97.036,7200.0
2014-03-19 09:55:00,109.87,110.06,109.78,110.06,16400.0,97.036,97.2038,96.9565,97.2038,16400.0
2014-03-19 10:00:00,110.07,110.26,110.07,110.25,8400.0,97.2126,97.3804,97.2126,97.3716,8400.0
2014-03-19 10:05:00,110.21,110.28,110.15,110.26,4300.0,97.3363,97.3981,97.2833,97.3804,4300.0
2014-03-19 10:10:00,110.27,110.38,110.26,110.34,10000.0,97.3893,97.4864,97.3804,97.4511,10000.0
2014-03-19 10:15:00,110.35,110.41,110.32,110.35,6200.0,97.4599,97.5129,97.4334,97.4599,6200.0
2014-03-19 10:20:00,110.31,110.38,110.25,110.38,8900.0,97.4246,97.4864,97.3716,97.4864,8900.0
2014-03-19 10:25:00,110.37,110.39,110.3,110.34,17300.0,97.4776,97.4952,97.4158,97.4511,17300.0
2014-03-19 10:30:00,110.33,110.4,110.24,110.34,8600.0,97.4422,97.5041,97.3628,97.4511,8600.0
2014-03-19 10:35:00,110.3,110.3,110.17,110.2,3000.0,97.4158,97.4158,97.3009,97.3274,3000.0
2014-03-19 10:40:00,110.2,110.31,110.14,110.29,7800.0,97.3274,97.4246,97.2744,97.4069,7800.0
2014-03-19 10:45:00,110.29,110.41,110.29,110.39,6700.0,97.4069,97.5129,97.4069,97.4952,6700.0
2014-03-19 10:50:00,110.37,110.4,110.26,110.3,17900.0,97.4776,97.5041,97.3804,97.4158,17900.0
2014-03-19 10:55:00,110.3,110.37,110.26,110.32,23600.0,97.4158,97.4776,97.3804,97.4334,23600.0
2014-03-19 11:00:00,110.31,110.4,110.31,110.4,8300.0,97.4246,97.5041,97.4246,97.5041,8300.0
2014-03-19 11:05:00,110.38,110.38,110.28,110.33,3900.0,97.4864,97.4864,97.3981,97.4422,3900.0
2014-03-19 11:10:00,110.34,110.45,110.34,110.45,3600.0,97.4511,97.5482,97.4511,97.5482,3600.0
2014-03-19 11:15:00,110.43,110.43,110.36,110.38,3100.0,97.5306,97.5306,97.4687,97.4864,3100.0
2014-03-19 11:20:00,110.37,110.41,110.34,110.41,20100.0,97.4776,97.5129,97.4511,97.5129,20100.0
2014-03-19 11:25:00,110.42,110.45,110.4,110.42,11600.0,97.5217,97.5482,97.5041,97.5217,11600.0
2014-03-19 11:30:00,110.4,110.49,110.38,110.47,19500.0,97.5041,97.5836,97.4864,97.5659,19500.0
2014-03-19 11:35:00,110.45,110.47,110.41,110.44,12900.0,97.5482,97.5659,97.5129,97.5394,12900.0
2014-03-19 11:40:00,110.41,110.44,110.41,110.44,5300.0,97.5129,97.5394,97.5129,97.5394,5300.0
2014-03-19 11:45:00,110.45,110.47,110.41,110.41,4100.0,97.5482,97.5659,97.5129,97.5129,4100.0
2014-03-19 11:50:00,110.43,110.47,110.4,110.43,7600.0,97.5306,97.5659,97.5041,97.5306,7600.0
2014-03-19 11:55:00,110.44,110.49,110.43,110.45,4700.0,97.5394,97.5836,97.5306,97.5482,4700.0
2014-03-19 12:00:00,110.45,110.55,110.43,110.52,6400.0,97.5482,97.6365,97.5306,97.6101,6400.0
2014-03-19 12:05:00,110.52,110.6,110.52,110.57,5300.0,97.6101,97.6807,97.6101,97.6542,5300.0
2014-03-19 12:10:00,110.54,110.6,110.54,110.55,4100.0,97.6277,97.6807,97.6277,97.6365,4100.0
2014-03-19 12:15:00,110.55,110.55,110.44,110.44,3700.0,97.6365,97.6365,97.5394,97.5394,3700.0
2014-03-19 12:20:00,110.49,110.5,110.47,110.5,3100.0,97.5836,97.5924,97.5659,97.5924,3100.0
2014-03-19 12:25:00,110.5,110.54,110.47,110.47,5000.0,97.5924,97.6277,97.5659,97.5659,5000.0
2014-03-19 12:30:00,110.46,110.49,110.46,110.47,3400.0,97.5571,97.5836,97.5571,97.5659,3400.0
2014-03-19 12:35:00,110.46,110.53,110.44,110.52,15300.0,97.5571,97.6189,97.5394,97.6101,15300.0
2014-03-19 12:40:00,110.53,110.56,110.5,110.55,7700.0,97.6189,97.6454,97.5924,97.6365,7700.0
2014-03-19 12:45:00,110.54,110.65,110.54,110.59,8100.0,97.6277,97.7249,97.6277,97.6719,8100.0
2014-03-19 12:50:00,110.62,110.62,110.53,110.54,1200.0,97.6984,97.6984,97.6189,97.6277,1200.0
2014-03-19 12:55:00,110.51,110.51,110.46,110.51,14000.0,97.6012,97.6012,97.5571,97.6012,14000.0
2014-03-19 13:00:00,110.49,110.55,110.45,110.45,2900.0,97.5836,97.6365,97.5482,97.5482,2900.0
2014-03-19 13:05:00,110.44,110.46,110.4,110.43,8000.0,97.5394,97.5571,97.5041,97.5306,8000.0
2014-03-19 13:10:00,110.41,110.45,110.41,110.44,4400.0,97.5129,97.5482,97.5129,97.5394,4400.0
2014-03-19 13:15:00,110.44,110.51,110.43,110.51,5100.0,97.5394,97.6012,97.5306,97.6012,5100.0
2014-03-19 13:20:00,110.48,110.5,110.47,110.47,2200.0,97.5747,97.5924,97.5659,97.5659,2200.0
2014-03-19 13:25:00,110.48,110.5,110.46,110.49,2700.0,97.5747,97.5924,97.5571,97.5836,2700.0
2014-03-19 13:30:00,110.5,110.52,110.48,110.48,4000.0,97.5924,97.6101,97.5747,97.5747,4000.0
2014-03-19 13:35:00,110.47,110.52,110.45,110.5,7300.0,97.5659,97.6101,97.5482,97.5924,7300.0
2014-03-19 13:40:00,110.5,110.5,110.44,110.5,4700.0,97.5924,97.5924,97.5394,97.5924,4700.0
2014-03-19 13:45:00,110.49,110.49,110.43,110.43,3600.0,97.5836,97.5836,97.5306,97.5306,3600.0
2014-03-19 13:50:00,110.43,110.5,110.36,110.36,6800.0,97.5306,97.5924,97.4687,97.4687,6800.0
2014-03-19 13:55:00,110.39,110.46,110.38,110.43,2800.0,97.4952,97.5571,97.4864,97.5306,2800.0
2014-03-19 14:00:00,110.4,110.4,110.0,110.03,16600.0,97.5041,97.5041,97.1508,97.1773,16600.0
2014-03-19 14:05:00,110.04,110.04,109.68,109.72,11300.0,97.1861,97.1861,96.8682,96.9035,11300.0
2014-03-19 14:10:00,109.83,109.86,109.74,109.76,5600.0,97.0007,97.0271,96.9212,96.9388,5600.0
2014-03-19 14:15:00,109.79,109.89,109.71,109.89,7100.0,96.9653,97.0536,96.8947,97.0536,7100.0
2014-03-19 14:20:00,109.85,109.93,109.81,109.89,4700.0,97.0183,97.089,96.983,97.0536,4700.0
2014-03-19 14:25:00,109.91,109.96,109.81,109.86,7100.0,97.0713,97.1155,96.983,97.0271,7100.0
2014-03-19 14:30:00,109.88,109.97,109.83,109.89,7100.0,97.0448,97.1243,97.0007,97.0536,7100.0
2014-03-19 14:35:00,109.84,109.91,109.81,109.88,6500.0,97.0095,97.0713,96.983,97.0448,6500.0
2014-03-19 14:40:00,109.85,109.85,109.61,109.68,6100.0,97.0183,97.0183,96.8063,96.8682,6100.0
2014-03-19 14:45:00,109.71,109.76,109.65,109.66,6000.0,96.8947,96.9388,96.8417,96.8505,6000.0
2014-03-19 14:50:00,109.64,109.92,109.64,109.73,9200.0,96.8328,97.0801,96.8328,96.9123,9200.0
2014-03-19 14:55:00,109.81,109.87,109.75,109.76,5600.0,96.983,97.036,96.93,96.9388,5600.0
2014-03-19 15:00:00,109.79,109.83,109.69,109.69,5700.0,96.9653,97.0007,96.877,96.877,5700.0
2014-03-19 15:05:00,109.66,109.67,109.12,109.13,15100.0,96.8505,96.8593,96.3736,96.3824,15100.0
2014-03-19 15:10:00,109.15,109.15,108.76,109.02,16400.0,96.4001,96.4001,96.0556,96.2853,16400.0
2014-03-19 15:15:00,109.0,109.08,108.96,109.04,12000.0,96.2676,96.3383,96.2323,96.3029,12000.0
2014-03-19 15:20:00,109.08,109.19,109.06,109.11,17800.0,96.3383,96.4354,96.3206,96.3648,17800.0
2014-03-19 15:25:00,109.11,109.29,109.11,109.25,10800.0,96.3648,96.5237,96.3648,96.4884,10800.0
2014-03-19 15:30:00,109.23,109.29,109.16,109.29,9500.0,96.4707,96.5237,96.4089,96.5237,9500.0
2014-03-19 15:35:00,109.3,109.42,109.28,109.32,10800.0,96.5326,96.6385,96.5149,96.5502,10800.0
2014-03-19 15:40:00,109.31,109.35,109.23,109.29,22800.0,96.5414,96.5767,96.4707,96.5237,22800.0
2014-03-19 15:45:00,109.33,109.39,109.22,109.24,34800.0,96.5591,96.612,96.4619,96.4796,34800.0
2014-03-19 15:50:00,109.23,109.27,109.17,109.22,23800.0,96.4707,96.5061,96.4177,96.4619,23800.0
2014-03-19 15:55:00,109.27,109.35,109.25,109.32,33500.0,96.5061,96.5767,96.4884,96.5502,33500.0
2014-03-20 09:30:00,109.3,109.76,109.28,109.67,25900.0,96.5326,96.9388,96.5149,96.8593,25900.0
2014-03-20 09:35:00,109.58,109.67,109.43,109.43,5700.0,96.7799,96.8593,96.6474,96.6474,5700.0
2014-03-20 09:40:00,109.54,109.71,109.43,109.64,12900.0,96.7445,96.8947,96.6474,96.8328,12900.0
2014-03-20 09:45:00,109.62,109.63,109.28,109.3,7800.0,96.8152,96.824,96.5149,96.5326,7800.0
2014-03-20 09:50:00,109.3,109.59,109.11,109.59,8400.0,96.5326,96.7887,96.3648,96.7887,8400.0
2014-03-20 09:55:00,109.58,109.77,109.56,109.61,13200.0,96.7799,96.9477,96.7622,96.8063,13200.0
2014-03-20 10:00:00,109.62,109.73,109.39,109.73,11800.0,96.8152,96.9123,96.612,96.9123,11800.0
2014-03-20 10:05:00,109.65,109.91,109.5,109.85,13400.0,96.8417,97.0713,96.7092,97.0183,13400.0
2014-03-20 10:10:00,109.88,109.88,109.76,109.8,7300.0,97.0448,97.0448,96.9388,96.9742,7300.0
2014-03-20 10:15:00,109.84,109.98,109.84,109.9,5300.0,97.0095,97.1331,97.0095,97.0625,5300.0
2014-03-20 10:20:00,109.81,109.93,109.58,109.61,19000.0,96.983,97.089,96.7799,96.8063,19000.0
2014-03-20 10:25:00,109.67,109.75,109.53,109.66,6600.0,96.8593,96.93,96.7357,96.8505,6600.0
2014-03-20 10:30:00,109.67,109.82,109.66,109.8,8400.0,96.8593,96.9918,96.8505,96.9742,8400.0
2014-03-20 10:35:00,109.76,109.77,109.56,109.66,6000.0,96.9388,96.9477,96.7622,96.8505,6000.0
2014-03-20 10:40:00,109.69,109.92,109.69,109.88,11100.0,96.877,97.0801,96.877,97.0448,11100.0
2014-03-20 10:45:00,109.89,109.89,109.75,109.81,4200.0,97.0536,97.0536,96.93,96.983,4200.0
2014-03-20 10:50:00,109.78,109.78,109.57,109.68,5300.0,96.9565,96.9565,96.771,96.8682,5300.0
2014-03-20 10:55:00,109.69,109.69,109.5,109.57,4800.0,96.877,96.877,96.7092,96.771,4800.0
2014-03-20 11:00:00,109.57,109.74,109.57,109.74,8000.0,96.771,96.9212,96.771,96.9212,8000.0
2014-03-20 11:05:00,109.73,109.74,109.58,109.74,6100.0,96.9123,96.9212,96.7799,96.9212,6100.0
2014-03-20 11:10:00,109.73,109.73,109.49,109.56,12800.0,96.9123,96.9123,96.7004,96.7622,12800.0
2014-03-20 11:15:00,109.58,109.68,109.58,109.58,5400.0,96.7799,96.8682,96.7799,96.7799,5400.0
2014-03-20 11:20:00,109.58,109.6,109.33,109.51,8900.0,96.7799,96.7975,96.5591,96.718,8900.0
2014-03-20 11:25:00,109.54,109.61,109.54,109.61,3100.0,96.7445,96.8063,96.7445,96.8063,3100.0
2014-03-20 11:30:00,109.59,109.74,109.58,109.74,4900.0,96.7887,96.9212,96.7799,96.9212,4900.0
2014-03-20 11:35:00,109.75,109.75,109.59,109.63,3600.0,96.93,96.93,96.7887,96.824,3600.0
2014-03-20 11:40:00,109.63,109.66,109.59,109.62,4300.0,96.824,96.8505,96.7887,96.8152,4300.0
2014-03-20 11:45:00,109.65,109.69,109.57,109.67,12300.0,96.8417,96.877,96.771,96.8593,12300.0
2014-03-20 11:50:00,109.68,109.75,109.67,109.69,3200.0,96.8682,96.93,96.8593,96.877,3200.0
2014-03-20 11:55:00,109.72,109.78,109.65,109.71,5900.0,96.9035,96.9565,96.8417,96.8947,5900.0
2014-03-20 12:00:00,109.74,109.75,109.64,109.71,3800.0,96.9212,96.93,96.8328,96.8947,3800.0
2014-03-20 12:05:00,109.71,109.74,109.64,109.74,3600.0,96.8947,96.9212,96.8328,96.9212,3600.0
2014-03-20 12:10:00,109.7,109.75,109.63,109.74,6800.0,96.8858,96.93,96.824,96.9212,6800.0
2014-03-20 12:15:00,109.76,109.95,109.75,109.93,2700.0,96.9388,97.1066,96.93,97.089,2700.0
2014-03-20 12:20:00,109.95,110.08,109.95,110.06,5700.0,97.1066,97.2214,97.1066,97.2038,5700.0
2014-03-20 12:25:00,110.08,110.11,110.0,110.06,4300.0,97.2214,97.2479,97.1508,97.2038,4300.0
2014-03-20 12:30:00,110.04,110.05,110.02,110.04,2100.0,97.1861,97.195,97.1685,97.1861,2100.0
2014-03-20 12:35:00,110.03,110.07,110.01,110.01,3500.0,97.1773,97.2126,97.1596,97.1596,3500.0
2014-03-20 12:40:00,110.04,110.08,110.03,110.07,4100.0,97.1861,97.2214,97.1773,97.2126,4100.0
2014-03-20 12:45:00,110.08,110.24,110.08,110.23,4600.0,97.2214,97.3628,97.2214,97.3539,4600.0
2014-03-20 12:50:00,110.21,110.21,110.16,110.18,4200.0,97.3363,97.3363,97.2921,97.3098,4200.0
2014-03-20 12:55:00,110.16,110.16,110.06,110.08,8700.0,97.2921,97.2921,97.2038,97.2214,8700.0
2014-03-20 13:00:00,110.07,110.13,109.99,109.99,5200.0,97.2126,97.2656,97.142,97.142,5200.0
2014-03-20 13:05:00,110.01,110.03,109.99,110.02,3200.0,97.1596,97.1773,97.142,97.1685,3200.0
2014-03-20 13:10:00,109.97,109.97,109.87,109.92,4600.0,97.1243,97.1243,97.036,97.0801,4600.0
2014-03-20 13:15:00,109.92,109.96,109.92,109.96,6300.0,97.0801,97.1155,97.0801,97.1155,6300.0
2014-03-20 13:20:00,109.98,110.01,109.95,109.97,12000.0,97.1331,97.1596,97.1066,97.1243,12000.0
2014-03-20 13:25:00,109.97,109.98,109.86,109.86,3300.0,97.1243,97.1331,97.0271,97.0271,3300.0
2014-03-20 13:30:00,109.87,109.96,109.87,109.91,2400.0,97.036,97.1155,97.036,97.0713,2400.0
2014-03-20 13:35:00,109.92,109.95,109.87,109.87,4400.0,97.0801,97.1066,97.036,97.036,4400.0
2014-03-20 13:40:00,109.84,109.95,109.82,109.95,3800.0,97.0095,97.1066,96.9918,97.1066,3800.0
2014-03-20 13:45:00,109.93,109.94,109.83,109.94,3100.0,97.089,97.0978,97.0007,97.0978,3100.0
2014-03-20 13:50:00,109.95,109.99,109.93,109.99,3300.0,97.1066,97.142,97.089,97.142,3300.0
2014-03-20 13:55:00,109.99,110.02,109.97,109.99,3300.0,97.142,97.1685,97.1243,97.142,3300.0
2014-03-20 14:00:00,110.0,110.02,109.94,110.0,5100.0,97.1508,97.1685,97.0978,97.1508,5100.0
2014-03-20 14:05:00,110.01,110.02,109.98,110.0,3000.0,97.1596,97.1685,97.1331,97.1508,3000.0
2014-03-20 14:10:00,110.01,110.02,109.94,109.96,4800.0,97.1596,97.1685,97.0978,97.1155,4800.0
2014-03-20 14:15:00,109.95,109.96,109.87,109.87,6300.0,97.1066,97.1155,97.036,97.036,6300.0
2014-03-20 14:20:00,109.89,109.92,109.88,109.91,11700.0,97.0536,97.0801,97.0448,97.0713,11700.0
2014-03-20 14:25:00,109.88,109.95,109.88,109.95,5500.0,97.0448,97.1066,97.0448,97.1066,5500.0
2014-03-20 14:30:00,109.94,109.95,109.84,109.85,7500.0,97.0978,97.1066,97.0095,97.0183,7500.0
2014-03-20 14:35:00,109.86,109.9,109.84,109.89,6900.0,97.0271,97.0625,97.0095,97.0536,6900.0
2014-03-20 14:40:00,109.91,109.92,109.87,109.88,3700.0,97.0713,97.0801,97.036,97.0448,3700.0
2014-03-20 14:45:00,109.9,109.92,109.87,109.92,4500.0,97.0625,97.0801,97.036,97.0801,4500.0
2014-03-20 14:50:00,109.92,110.01,109.91,110.01,4300.0,97.0801,97.1596,97.0713,97.1596,4300.0
2014-03-20 14:55:00,110.01,110.01,109.95,109.98,6100.0,97.1596,97.1596,97.1066,97.1331,6100.0
2014-03-20 15:00:00,109.96,109.97,109.87,109.88,4000.0,97.1155,97.1243,97.036,97.0448,4000.0
2014-03-20 15:05:00,109.88,109.9,109.78,109.79,12300.0,97.0448,97.0625,96.9565,96.9653,12300.0
2014-03-20 15:10:00,109.79,109.8,109.75,109.79,8800.0,96.9653,96.9742,96.93,96.9653,8800.0
2014-03-20 15:15:00,109.79,109.83,109.75,109.83,6800.0,96.9653,97.0007,96.93,97.0007,6800.0
2014-03-20 15:20:00,109.84,109.84,109.75,109.79,9300.0,97.0095,97.0095,96.93,96.9653,9300.0
2014-03-20 15:25:00,109.77,109.81,109.72,109.76,14500.0,96.9477,96.983,96.9035,96.9388,14500.0
2014-03-20 15:30:00,109.74,109.82,109.74,109.78,6900.0,96.9212,96.9918,96.9212,96.9565,6900.0
2014-03-20 15:35:00,109.75,109.8,109.75,109.78,8700.0,96.93,96.9742,96.93,96.9565,8700.0
2014-03-20 15:40:00,109.79,109.82,109.79,109.8,14500.0,96.9653,96.9918,96.9653,96.9742,14500.0
2014-03-20 15:45:00,109.82,109.92,109.82,109.92,12500.0,96.9918,97.0801,96.9918,97.0801,12500.0
2014-03-20 15:50:00,109.91,109.91,109.86,109.87,13200.0,97.0713,97.0713,97.0271,97.036,13200.0
2014-03-20 15:55:00,109.87,110.08,109.86,110.03,60900.0,97.036,97.2214,97.0271,97.1773,60900.0
2014-03-21 09:30:00,110.97,111.58,110.5,111.0,5200.0,98.0075,98.5462,97.5924,98.034,5200.0
2014-03-21 09:35:00,111.0,111.56,110.6,110.96,302700.0,98.034,98.5286,97.6807,97.9987,302700.0
2014-03-21 09:40:00,110.99,111.03,110.56,110.7,9000.0,98.0252,98.0605,97.6454,97.769,9000.0
2014-03-21 09:45:00,110.71,110.81,110.61,110.71,4000.0,97.7779,97.8662,97.6895,97.7779,4000.0
2014-03-21 09:50:00,110.66,110.84,110.64,110.82,10200.0,97.7337,97.8927,97.716,97.875,10200.0
2014-03-21 09:55:00,110.77,110.84,110.69,110.7,20300.0,97.8308,97.8927,97.7602,97.769,20300.0
2014-03-21 10:00:00,110.7,110.78,110.63,110.7,8800.0,97.769,97.8397,97.7072,97.769,8800.0
2014-03-21 10:05:00,110.72,110.76,110.62,110.67,11100.0,97.7867,97.822,97.6984,97.7425,11100.0
2014-03-21 10:10:00,110.65,110.9,110.65,110.9,7500.0,97.7249,97.9457,97.7249,97.9457,7500.0
2014-03-21 10:15:00,110.84,110.86,110.68,110.68,5300.0,97.8927,97.9103,97.7514,97.7514,5300.0
2014-03-21 10:20:00,110.69,110.69,110.43,110.53,25600.0,97.7602,97.7602,97.5306,97.6189,25600.0
2014-03-21 10:25:00,110.51,110.56,110.47,110.53,7300.0,97.6012,97.6454,97.5659,97.6189,7300.0
2014-03-21 10:30:00,110.53,110.53,110.26,110.3,12900.0,97.6189,97.6189,97.3804,97.4158,12900.0
2014-03-21 10:35:00,110.26,110.33,110.2,110.27,25500.0,97.3804,97.4422,97.3274,97.3893,25500.0
2014-03-21 10:40:00,110.26,110.33,110.07,110.09,10300.0,97.3804,97.4422,97.2126,97.2303,10300.0
2014-03-21 10:45:00,110.14,110.14,110.01,110.04,10200.0,97.2744,97.2744,97.1596,97.1861,10200.0
2014-03-21 10:50:00,110.03,110.06,110.0,110.0,10000.0,97.1773,97.2038,97.1508,97.1508,10000.0
2014-03-21 10:55:00,110.01,110.03,109.93,109.99,9200.0,97.1596,97.1773,97.089,97.142,9200.0
2014-03-21 11:00:00,110.0,110.35,110.0,110.22,6700.0,97.1508,97.4599,97.1508,97.3451,6700.0
2014-03-21 11:05:00,110.21,110.21,110.04,110.17,5200.0,97.3363,97.3363,97.1861,97.3009,5200.0
2014-03-21 11:10:00,110.13,110.14,110.0,110.13,5200.0,97.2656,97.2744,97.1508,97.2656,5200.0
2014-03-21 11:15:00,110.13,110.23,110.12,110.21,7000.0,97.2656,97.3539,97.2568,97.3363,7000.0
2014-03-21 11:20:00,110.23,110.33,110.18,110.3,6000.0,97.3539,97.4422,97.3098,97.4158,6000.0
2014-03-21 11:25:00,110.35,110.55,110.33,110.52,9700.0,97.4599,97.6365,97.4422,97.6101,9700.0
2014-03-21 11:30:00,110.54,110.63,110.5,110.56,10000.0,97.6277,97.7072,97.5924,97.6454,10000.0
2014-03-21 11:35:00,110.55,110.66,110.54,110.64,4700.0,97.6365,97.7337,97.6277,97.716,4700.0
2014-03-21 11:40:00,110.65,110.82,110.64,110.75,9400.0,97.7249,97.875,97.716,97.8132,9400.0
2014-03-21 11:45:00,110.78,110.81,110.76,110.76,3300.0,97.8397,97.8662,97.822,97.822,3300.0
2014-03-21 11:50:00,110.78,110.82,110.75,110.82,6200.0,97.8397,97.875,97.8132,97.875,6200.0
2014-03-21 11:55:00,110.84,110.87,110.81,110.85,3800.0,97.8927,97.9192,97.8662,97.9015,3800.0
2014-03-21 12:00:00,110.84,110.91,110.8,110.87,6100.0,97.8927,97.9545,97.8573,97.9192,6100.0
2014-03-21 12:05:00,110.87,110.96,110.87,110.94,7300.0,97.9192,97.9987,97.9192,97.981,7300.0
2014-03-21 12:10:00,110.96,110.97,110.9,110.9,4200.0,97.9987,98.0075,97.9457,97.9457,4200.0
2014-03-21 12:15:00,110.92,110.95,110.87,110.91,5800.0,97.9633,97.9898,97.9192,97.9545,5800.0
2014-03-21 12:20:00,110.91,110.91,110.76,110.76,3500.0,97.9545,97.9545,97.822,97.822,3500.0
2014-03-21 12:25:00,110.75,110.87,110.71,110.82,7900.0,97.8132,97.9192,97.7779,97.875,7900.0
2014-03-21 12:30:00,110.78,110.78,110.73,110.75,1800.0,97.8397,97.8397,97.7955,97.8132,1800.0
2014-03-21 12:35:00,110.77,110.84,110.71,110.84,6700.0,97.8308,97.8927,97.7779,97.8927,6700.0
2014-03-21 12:40:00,110.84,110.95,110.84,110.95,5600.0,97.8927,97.9898,97.8927,97.9898,5600.0
2014-03-21 12:45:00,110.95,110.97,110.89,110.9,5100.0,97.9898,98.0075,97.9368,97.9457,5100.0
2014-03-21 12:50:00,110.85,110.93,110.81,110.89,4300.0,97.9015,97.9722,97.8662,97.9368,4300.0
2014-03-21 12:55:00,110.9,110.91,110.75,110.79,2200.0,97.9457,97.9545,97.8132,97.8485,2200.0
2014-03-21 13:00:00,110.76,110.81,110.68,110.78,4500.0,97.822,97.8662,97.7514,97.8397,4500.0
2014-03-21 13:05:00,110.77,110.81,110.75,110.75,2400.0,97.8308,97.8662,97.8132,97.8132,2400.0
2014-03-21 13:10:00,110.75,110.75,110.55,110.69,5500.0,97.8132,97.8132,97.6365,97.7602,5500.0
2014-03-21 13:15:00,110.7,110.72,110.64,110.68,5500.0,97.769,97.7867,97.716,97.7514,5500.0
2014-03-21 13:20:00,110.67,110.67,110.53,110.57,7600.0,97.7425,97.7425,97.6189,97.6542,7600.0
2014-03-21 13:25:00,110.6,110.61,110.55,110.58,12400.0,97.6807,97.6895,97.6365,97.663,12400.0
2014-03-21 13:30:00,110.56,110.64,110.52,110.64,9100.0,97.6454,97.716,97.6101,97.716,9100.0
2014-03-21 13:35:00,110.65,110.71,110.6,110.69,8400.0,97.7249,97.7779,97.6807,97.7602,8400.0
2014-03-21 13:40:00,110.71,110.71,110.43,110.43,5700.0,97.7779,97.7779,97.5306,97.5306,5700.0
2014-03-21 13:45:00,110.43,110.5,110.38,110.49,14300.0,97.5306,97.5924,97.4864,97.5836,14300.0
2014-03-21 13:50:00,110.55,110.7,110.53,110.58,6600.0,97.6365,97.769,97.6189,97.663,6600.0
2014-03-21 13:55:00,110.61,110.62,110.52,110.53,7600.0,97.6895,97.6984,97.6101,97.6189,7600.0
2014-03-21 14:00:00,110.53,110.61,110.41,110.55,5100.0,97.6189,97.6895,97.5129,97.6365,5100.0
2014-03-21 14:05:00,110.55,110.75,110.55,110.75,5400.0,97.6365,97.8132,97.6365,97.8132,5400.0
2014-03-21 14:10:00,110.72,110.74,110.6,110.6,8900.0,97.7867,97.8044,97.6807,97.6807,8900.0
2014-03-21 14:15:00,110.58,110.76,110.56,110.58,5900.0,97.663,97.822,97.6454,97.663,5900.0
2014-03-21 14:20:00,110.56,110.68,110.56,110.68,4700.0,97.6454,97.7514,97.6454,97.7514,4700.0
2014-03-21 14:25:00,110.64,110.64,110.43,110.47,8600.0,97.716,97.716,97.5306,97.5659,8600.0
2014-03-21 14:30:00,110.44,110.45,110.36,110.4,5800.0,97.5394,97.5482,97.4687,97.5041,5800.0
2014-03-21 14:35:00,110.4,110.72,110.39,110.72,8600.0,97.5041,97.7867,97.4952,97.7867,8600.0
2014-03-21 14:40:00,110.69,110.72,110.64,110.72,6900.0,97.7602,97.7867,97.716,97.7867,6900.0
2014-03-21 14:45:00,110.77,110.8,110.71,110.75,5200.0,97.8308,97.8573,97.7779,97.8132,5200.0
2014-03-21 14:50:00,110.75,110.87,110.75,110.83,8700.0,97.8132,97.9192,97.8132,97.8838,8700.0
2014-03-21 14:55:00,110.78,110.8,110.68,110.8,12400.0,97.8397,97.8573,97.7514,97.8573,12400.0
2014-03-21 15:00:00,110.77,110.79,110.56,110.6,8900.0,97.8308,97.8485,97.6454,97.6807,8900.0
2014-03-21 15:05:00,110.58,110.7,110.58,110.7,3600.0,97.663,97.769,97.663,97.769,3600.0
2014-03-21 15:10:00,110.73,110.77,110.63,110.63,9200.0,97.7955,97.8308,97.7072,97.7072,9200.0
2014-03-21 15:15:00,110.67,110.67,110.54,110.54,9000.0,97.7425,97.7425,97.6277,97.6277,9000.0
2014-03-21 15:20:00,110.62,110.7,110.52,110.7,7300.0,97.6984,97.769,97.6101,97.769,7300.0
2014-03-21 15:25:00,110.72,110.92,110.72,110.92,15500.0,97.7867,97.9633,97.7867,97.9633,15500.0
2014-03-21 15:30:00,110.92,110.92,110.78,110.86,20400.0,97.9633,97.9633,97.8397,97.9103,20400.0
2014-03-21 15:35:00,110.8,110.83,110.65,110.65,16900.0,97.8573,97.8838,97.7249,97.7249,16900.0
2014-03-21 15:40:00,110.65,110.7,110.56,110.59,21800.0,97.7249,97.769,97.6454,97.6719,21800.0
2014-03-21 15:45:00,110.59,110.59,110.31,110.45,53500.0,97.6719,97.6719,97.4246,97.5482,53500.0
2014-03-21 15:50:00,110.46,110.55,110.42,110.54,40600.0,97.5571,97.6365,97.5217,97.6277,40600.0
2014-03-21 15:55:00,110.54,110.75,110.48,110.73,197600.0,97.6277,97.8132,97.5747,97.7955,197600.0
2014-03-24 09:30:00,111.02,111.49,111.02,111.33,17200.0,98.0516,98.4667,98.0516,98.3254,17200.0
2014-03-24 09:35:00,111.3,111.36,110.73,110.88,16200.0,98.2989,98.3519,97.7955,97.928,16200.0
2014-03-24 09:40:00,110.83,110.92,110.76,110.87,11300.0,97.8838,97.9633,97.822,97.9192,11300.0
2014-03-24 09:45:00,110.84,110.91,110.75,110.79,10200.0,97.8927,97.9545,97.8132,97.8485,10200.0
2014-03-24 09:50:00,110.8,110.95,110.8,110.92,2000.0,97.8573,97.9898,97.8573,97.9633,2000.0
2014-03-24 09:55:00,110.88,111.05,110.85,110.85,11000.0,97.928,98.0781,97.9015,97.9015,11000.0
2014-03-24 10:00:00,110.85,110.96,110.73,110.73,14600.0,97.9015,97.9987,97.7955,97.7955,14600.0
2014-03-24 10:05:00,110.72,110.72,110.3,110.44,5700.0,97.7867,97.7867,97.4158,97.5394,5700.0
2014-03-24 10:10:00,110.37,110.53,110.36,110.38,8700.0,97.4776,97.6189,97.4687,97.4864,8700.0
2014-03-24 10:15:00,110.34,110.41,110.31,110.35,3900.0,97.4511,97.5129,97.4246,97.4599,3900.0
2014-03-24 10:20:00,110.25,110.37,110.22,110.29,7700.0,97.3716,97.4776,97.3451,97.4069,7700.0
2014-03-24 10:25:00,110.34,110.35,110.1,110.31,6600.0,97.4511,97.4599,97.2391,97.4246,6600.0
2014-03-24 10:30:00,110.26,110.26,110.01,110.06,5500.0,97.3804,97.3804,97.1596,97.2038,5500.0
2014-03-24 10:35:00,110.0,110.11,110.0,110.09,5900.0,97.1508,97.2479,97.1508,97.2303,5900.0
2014-03-24 10:40:00,110.14,110.3,110.12,110.25,4400.0,97.2744,97.4158,97.2568,97.3716,4400.0
2014-03-24 10:45:00,110.3,110.34,110.09,110.17,6000.0,97.4158,97.4511,97.2303,97.3009,6000.0
2014-03-24 10:50:00,110.14,110.29,110.1,110.29,6700.0,97.2744,97.4069,97.2391,97.4069,6700.0
2014-03-24 10:55:00,110.18,110.25,110.07,110.07,6400.0,97.3098,97.3716,97.2126,97.2126,6400.0
2014-03-24 11:00:00,110.0,110.04,109.94,110.03,13800.0,97.1508,97.1861,97.0978,97.1773,13800.0
2014-03-24 11:05:00,110.03,110.08,109.95,109.97,7400.0,97.1773,97.2214,97.1066,97.1243,7400.0
2014-03-24 11:10:00,109.98,110.13,109.92,110.1,8700.0,97.1331,97.2656,97.0801,97.2391,8700.0
2014-03-24 11:15:00,110.07,110.17,110.02,110.07,2800.0,97.2126,97.3009,97.1685,97.2126,2800.0
2014-03-24 11:20:00,110.08,110.2,110.08,110.15,3800.0,97.2214,97.3274,97.2214,97.2833,3800.0
2014-03-24 11:25:00,110.15,110.25,110.14,110.17,4000.0,97.2833,97.3716,97.2744,97.3009,4000.0
2014-03-24 11:30:00,110.12,110.16,110.0,110.1,7300.0,97.2568,97.2921,97.1508,97.2391,7300.0
2014-03-24 11:35:00,110.07,110.08,110.0,110.07,4900.0,97.2126,97.2214,97.1508,97.2126,4900.0
2014-03-24 11:40:00,110.09,110.09,110.0,110.0,4200.0,97.2303,97.2303,97.1508,97.1508,4200.0
2014-03-24 11:45:00,109.95,109.95,109.79,109.85,7400.0,97.1066,97.1066,96.9653,97.0183,7400.0
2014-03-24 11:50:00,109.88,110.04,109.88,110.02,4700.0,97.0448,97.1861,97.0448,97.1685,4700.0
2014-03-24 11:55:00,109.99,110.0,109.91,109.91,6400.0,97.142,97.1508,97.0713,97.0713,6400.0
2014-03-24 12:00:00,109.89,110.06,109.89,110.06,6800.0,97.0536,97.2038,97.0536,97.2038,6800.0
2014-03-24 12:05:00,110.0,110.04,109.94,109.94,2400.0,97.1508,97.1861,97.0978,97.0978,2400.0
2014-03-24 12:10:00,109.92,109.92,109.82,109.85,4500.0,97.0801,97.0801,96.9918,97.0183,4500.0
2014-03-24 12:15:00,109.82,109.87,109.8,109.83,3800.0,96.9918,97.036,96.9742,97.0007,3800.0
2014-03-24 12:20:00,109.8,109.8,109.69,109.71,4000.0,96.9742,96.9742,96.877,96.8947,4000.0
2014-03-24 12:25:00,109.73,109.73,109.65,109.65,3500.0,96.9123,96.9123,96.8417,96.8417,3500.0
2014-03-24 12:30:00,109.65,109.77,109.62,109.71,7200.0,96.8417,96.9477,96.8152,96.8947,7200.0
2014-03-24 12:35:00,109.67,109.77,109.64,109.69,6500.0,96.8593,96.9477,96.8328,96.877,6500.0
2014-03-24 12:40:00,109.66,109.67,109.54,109.63,6300.0,96.8505,96.8593,96.7445,96.824,6300.0
2014-03-24 12:45:00,109.58,109.6,109.54,109.6,3700.0,96.7799,96.7975,96.7445,96.7975,3700.0
2014-03-24 12:50:00,109.62,109.72,109.59,109.61,4700.0,96.8152,96.9035,96.7887,96.8063,4700.0
2014-03-24 12:55:00,109.62,109.63,109.58,109.59,3600.0,96.8152,96.824,96.7799,96.7887,3600.0
2014-03-24 13:00:00,109.62,109.79,109.61,109.79,6000.0,96.8152,96.9653,96.8063,96.9653,6000.0
2014-03-24 13:05:00,109.78,109.79,109.67,109.67,2700.0,96.9565,96.9653,96.8593,96.8593,2700.0
2014-03-24 13:10:00,109.67,109.74,109.67,109.74,3600.0,96.8593,96.9212,96.8593,96.9212,3600.0
2014-03-24 13:15:00,109.72,109.8,109.7,109.77,10300.0,96.9035,96.9742,96.8858,96.9477,10300.0
2014-03-24 13:20:00,109.78,109.84,109.73,109.73,4800.0,96.9565,97.0095,96.9123,96.9123,4800.0
2014-03-24 13:25:00,109.75,109.82,109.75,109.81,5000.0,96.93,96.9918,96.93,96.983,5000.0
2014-03-24 13:30:00,109.84,110.0,109.84,109.99,3800.0,97.0095,97.1508,97.0095,97.142,3800.0
2014-03-24 13:35:00,109.99,110.03,109.88,109.92,3800.0,97.142,97.1773,97.0448,97.0801,3800.0
2014-03-24 13:40:00,109.92,110.09,109.92,110.0,3600.0,97.0801,97.2303,97.0801,97.1508,3600.0
2014-03-24 13:45:00,110.0,110.08,109.99,110.0,7100.0,97.1508,97.2214,97.142,97.1508,7100.0
2014-03-24 13:50:00,110.0,110.0,109.89,109.99,9300.0,97.1508,97.1508,97.0536,97.142,9300.0
2014-03-24 13:55:00,110.0,110.04,109.92,109.97,4000.0,97.1508,97.1861,97.0801,97.1243,4000.0
2014-03-24 14:00:00,110.01,110.06,109.98,110.04,4100.0,97.1596,97.2038,97.1331,97.1861,4100.0
2014-03-24 14:05:00,110.06,110.07,109.9,109.92,5600.0,97.2038,97.2126,97.0625,97.0801,5600.0
2014-03-24 14:10:00,109.95,109.99,109.93,109.96,4600.0,97.1066,97.142,97.089,97.1155,4600.0
2014-03-24 14:15:00,110.0,110.0,109.83,109.86,5200.0,97.1508,97.1508,97.0007,97.0271,5200.0
2014-03-24 14:20:00,109.85,109.92,109.85,109.89,7300.0,97.0183,97.0801,97.0183,97.0536,7300.0
2014-03-24 14:25:00,109.87,110.06,109.87,110.02,8000.0,97.036,97.2038,97.036,97.1685,8000.0
2014-03-24 14:30:00,110.03,110.09,109.94,109.94,6100.0,97.1773,97.2303,97.0978,97.0978,6100.0
2014-03-24 14:35:00,109.93,109.98,109.83,109.9,6100.0,97.089,97.1331,97.0007,97.0625,6100.0
2014-03-24 14:40:00,109.9,110.01,109.9,109.94,11300.0,97.0625,97.1596,97.0625,97.0978,11300.0
2014-03-24 14:45:00,109.9,110.07,109.9,110.0,11800.0,97.0625,97.2126,97.0625,97.1508,11800.0
2014-03-24 14:50:00,109.99,110.11,109.99,110.03,10600.0,97.142,97.2479,97.142,97.1773,10600.0
2014-03-24 14:55:00,110.05,110.07,109.96,109.98,4400.0,97.195,97.2126,97.1155,97.1331,4400.0
2014-03-24 15:00:00,109.98,110.06,109.95,109.99,4900.0,97.1331,97.2038,97.1066,97.142,4900.0
2014-03-24 15:05:00,109.98,110.06,109.9,109.96,7900.0,97.1331,97.2038,97.0625,97.1155,7900.0
2014-03-24 15:10:00,109.95,109.95,109.86,109.91,10200.0,97.1066,97.1066,97.0271,97.0713,10200.0
2014-03-24 15:15:00,109.9,109.95,109.88,109.9,5800.0,97.0625,97.1066,97.0448,97.0625,5800.0
2014-03-24 15:20:00,109.9,110.02,109.9,110.02,8000.0,97.0625,97.1685,97.0625,97.1685,8000.0
2014-03-24 15:25:00,110.01,110.16,109.98,110.07,11600.0,97.1596,97.2921,97.1331,97.2126,11600.0
2014-03-24 15:30:00,110.12,110.23,110.12,110.18,6600.0,97.2568,97.3539,97.2568,97.3098,6600.0
2014-03-24 15:35:00,110.17,110.2,110.13,110.17,9300.0,97.3009,97.3274,97.2656,97.3009,9300.0
2014-03-24 15:40:00,110.17,110.18,110.1,110.14,10900.0,97.3009,97.3098,97.2391,97.2744,10900.0
2014-03-24 15:45:00,110.14,110.15,110.02,110.03,9200.0,97.2744,97.2833,97.1685,97.1773,9200.0
2014-03-24 15:50:00,110.04,110.05,109.94,110.0,11800.0,97.1861,97.195,97.0978,97.1508,11800.0
2014-03-24 15:55:00,109.99,110.0,109.84,109.84,39700.0,97.142,97.1508,97.0095,97.0095,39700.0
2014-03-25 09:30:00,110.12,110.51,110.12,110.36,14600.0,97.2568,97.6012,97.2568,97.4687,14600.0
2014-03-25 09:35:00,110.36,110.49,110.24,110.38,7100.0,97.4687,97.5836,97.3628,97.4864,7100.0
2014-03-25 09:40:00,110.49,110.49,110.09,110.09,2600.0,97.5836,97.5836,97.2303,97.2303,2600.0
2014-03-25 09:45:00,110.07,110.28,110.04,110.04,5300.0,97.2126,97.3981,97.1861,97.1861,5300.0
2014-03-25 09:50:00,110.13,110.22,110.03,110.15,5700.0,97.2656,97.3451,97.1773,97.2833,5700.0
2014-03-25 09:55:00,110.12,110.18,110.08,110.13,3300.0,97.2568,97.3098,97.2214,97.2656,3300.0
2014-03-25 10:00:00,110.23,110.42,110.16,110.2,6900.0,97.3539,97.5217,97.2921,97.3274,6900.0
2014-03-25 10:05:00,110.22,110.41,110.18,110.33,7600.0,97.3451,97.5129,97.3098,97.4422,7600.0
2014-03-25 10:10:00,110.33,110.47,110.3,110.31,7200.0,97.4422,97.5659,97.4158,97.4246,7200.0
2014-03-25 10:15:00,110.31,110.36,110.21,110.33,9100.0,97.4246,97.4687,97.3363,97.4422,9100.0
2014-03-25 10:20:00,110.31,110.34,110.15,110.15,5900.0,97.4246,97.4511,97.2833,97.2833,5900.0
2014-03-25 10:25:00,110.15,110.16,110.06,110.1,6200.0,97.2833,97.2921,97.2038,97.2391,6200.0
2014-03-25 10:30:00,110.16,110.16,109.98,110.09,6600.0,97.2921,97.2921,97.1331,97.2303,6600.0
2014-03-25 10:35:00,110.06,110.08,109.96,109.96,12700.0,97.2038,97.2214,97.1155,97.1155,12700.0
2014-03-25 10:40:00,109.99,110.03,109.86,109.92,13300.0,97.142,97.1773,97.0271,97.0801,13300.0
2014-03-25 10:45:00,109.91,109.91,109.68,109.68,6400.0,97.0713,97.0713,96.8682,96.8682,6400.0
2014-03-25 10:50:00,109.64,109.65,109.45,109.45,12000.0,96.8328,96.8417,96.665,96.665,12000.0
2014-03-25 10:55:00,109.38,109.48,109.33,109.42,4600.0,96.6032,96.6915,96.5591,96.6385,4600.0
2014-03-25 11:00:00,109.42,109.53,109.42,109.52,9200.0,96.6385,96.7357,96.6385,96.7269,9200.0
2014-03-25 11:05:00,109.49,109.53,109.44,109.45,12600.0,96.7004,96.7357,96.6562,96.665,12600.0
2014-03-25 11:10:00,109.5,109.52,109.46,109.5,11900.0,96.7092,96.7269,96.6739,96.7092,11900.0
2014-03-25 11:15:00,109.49,109.52,109.43,109.51,14500.0,96.7004,96.7269,96.6474,96.718,14500.0
2014-03-25 11:20:00,109.5,109.52,109.46,109.46,11900.0,96.7092,96.7269,96.6739,96.6739,11900.0
2014-03-25 11:25:00,109.48,109.48,109.35,109.38,10200.0,96.6915,96.6915,96.5767,96.6032,10200.0
2014-03-25 11:30:00,109.4,109.41,109.25,109.27,9900.0,96.6209,96.6297,96.4884,96.5061,9900.0
2014-03-25 11:35:00,109.27,109.27,109.17,109.23,12900.0,96.5061,96.5061,96.4177,96.4707,12900.0
2014-03-25 11:40:00,109.22,109.28,109.17,109.26,7500.0,96.4619,96.5149,96.4177,96.4972,7500.0
2014-03-25 11:45:00,109.25,109.25,109.08,109.11,8600.0,96.4884,96.4884,96.3383,96.3648,8600.0
2014-03-25 11:50:00,109.1,109.13,108.97,109.01,12200.0,96.3559,96.3824,96.2411,96.2764,12200.0
2014-03-25 11:55:00,109.02,109.02,108.84,108.99,17500.0,96.2853,96.2853,96.1263,96.2588,17500.0
2014-03-25 12:00:00,108.96,109.01,108.94,108.96,11000.0,96.2323,96.2764,96.2146,96.2323,11000.0
2014-03-25 12:05:00,108.97,109.01,108.94,108.99,44800.0,96.2411,96.2764,96.2146,96.2588,44800.0
2014-03-25 12:10:00,108.96,108.98,108.87,108.88,21000.0,96.2323,96.2499,96.1528,96.1616,21000.0
2014-03-25 12:15:00,108.91,108.96,108.91,108.91,5800.0,96.1881,96.2323,96.1881,96.1881,5800.0
2014-03-25 12:20:00,108.94,108.95,108.72,108.77,6400.0,96.2146,96.2234,96.0203,96.0645,6400.0
2014-03-25 12:25:00,108.74,108.76,108.62,108.7,11000.0,96.038,96.0556,95.932,96.0026,11000.0
2014-03-25 12:30:00,108.7,108.82,108.66,108.82,15700.0,96.0026,96.1086,95.9673,96.1086,15700.0
2014-03-25 12:35:00,108.82,108.85,108.79,108.84,4800.0,96.1086,96.1351,96.0821,96.1263,4800.0
2014-03-25 12:40:00,108.86,108.95,108.86,108.87,7500.0,96.144,96.2234,96.144,96.1528,7500.0
2014-03-25 12:45:00,108.87,108.97,108.79,108.79,21000.0,96.1528,96.2411,96.0821,96.0821,21000.0
2014-03-25 12:50:00,108.8,108.88,108.77,108.78,32800.0,96.091,96.1616,96.0645,96.0733,32800.0
2014-03-25 12:55:00,108.8,108.86,108.76,108.81,8000.0,96.091,96.144,96.0556,96.0998,8000.0
2014-03-25 13:00:00,108.84,108.87,108.8,108.84,7400.0,96.1263,96.1528,96.091,96.1263,7400.0
2014-03-25 13:05:00,108.81,108.81,108.72,108.8,5500.0,96.0998,96.0998,96.0203,96.091,5500.0
2014-03-25 13:10:00,108.8,108.8,108.68,108.68,18000.0,96.091,96.091,95.985,95.985,18000.0
2014-03-25 13:15:00,108.68,108.74,108.65,108.65,14800.0,95.985,96.038,95.9585,95.9585,14800.0
2014-03-25 13:20:00,108.66,108.72,108.63,108.7,51700.0,95.9673,96.0203,95.9408,96.0026,51700.0
2014-03-25 13:25:00,108.71,108.74,108.68,108.7,12900.0,96.0115,96.038,95.985,96.0026,12900.0
2014-03-25 13:30:00,108.71,108.76,108.67,108.73,16800.0,96.0115,96.0556,95.9762,96.0291,16800.0
2014-03-25 13:35:00,108.72,108.72,108.63,108.68,10600.0,96.0203,96.0203,95.9408,95.985,10600.0
2014-03-25 13:40:00,108.68,108.7,108.59,108.63,11800.0,95.985,96.0026,95.9055,95.9408,11800.0
2014-03-25 13:45:00,108.64,108.67,108.51,108.54,22400.0,95.9497,95.9762,95.8348,95.8613,22400.0
2014-03-25 13:50:00,108.56,108.67,108.56,108.65,11500.0,95.879,95.9762,95.879,95.9585,11500.0
2014-03-25 13:55:00,108.63,108.67,108.58,108.58,12300.0,95.9408,95.9762,95.8967,95.8967,12300.0
2014-03-25 14:00:00,108.58,108.64,108.58,108.64,11400.0,95.8967,95.9497,95.8967,95.9497,11400.0
2014-03-25 14:05:00,108.63,108.66,108.47,108.48,45900.0,95.9408,95.9673,95.7995,95.8083,45900.0
2014-03-25 14:10:00,108.48,108.5,108.45,108.47,30000.0,95.8083,95.826,95.7819,95.7995,30000.0
2014-03-25 14:15:00,108.46,108.5,108.45,108.48,10300.0,95.7907,95.826,95.7819,95.8083,10300.0
2014-03-25 14:20:00,108.48,108.48,108.35,108.36,15200.0,95.8083,95.8083,95.6935,95.7024,15200.0
2014-03-25 14:25:00,108.36,108.4,108.21,108.21,18400.0,95.7024,95.7377,95.5699,95.5699,18400.0
2014-03-25 14:30:00,108.21,108.3,108.17,108.29,14100.0,95.5699,95.6494,95.5346,95.6405,14100.0
2014-03-25 14:35:00,108.29,108.42,108.27,108.41,14300.0,95.6405,95.7554,95.6229,95.7465,14300.0
2014-03-25 14:40:00,108.41,108.42,108.37,108.38,8900.0,95.7465,95.7554,95.7112,95.72,8900.0
2014-03-25 14:45:00,108.38,108.44,108.37,108.39,8600.0,95.72,95.773,95.7112,95.7289,8600.0
2014-03-25 14:50:00,108.4,108.4,108.3,108.3,13000.0,95.7377,95.7377,95.6494,95.6494,13000.0
2014-03-25 14:55:00,108.3,108.38,108.3,108.32,10600.0,95.6494,95.72,95.6494,95.667,10600.0
2014-03-25 15:00:00,108.31,108.4,108.31,108.39,8500.0,95.6582,95.7377,95.6582,95.7289,8500.0
2014-03-25 15:05:00,108.39,108.43,108.3,108.42,19900.0,95.7289,95.7642,95.6494,95.7554,19900.0
2014-03-25 15:10:00,108.42,108.47,108.4,108.4,27400.0,95.7554,95.7995,95.7377,95.7377,27400.0
2014-03-25 15:15:00,108.39,108.47,108.32,108.45,20900.0,95.7289,95.7995,95.667,95.7819,20900.0
2014-03-25 15:20:00,108.47,108.53,108.46,108.47,12600.0,95.7995,95.8525,95.7907,95.7995,12600.0
2014-03-25 15:25:00,108.47,108.48,108.34,108.39,23600.0,95.7995,95.8083,95.6847,95.7289,23600.0
2014-03-25 15:30:00,108.39,108.5,108.35,108.43,23500.0,95.7289,95.826,95.6935,95.7642,23500.0
2014-03-25 15:35:00,108.43,108.48,108.43,108.43,24100.0,95.7642,95.8083,95.7642,95.7642,24100.0
2014-03-25 15:40:00,108.44,108.51,108.42,108.51,23900.0,95.773,95.8348,95.7554,95.8348,23900.0
2014-03-25 15:45:00,108.52,108.52,108.39,108.41,38400.0,95.8437,95.8437,95.7289,95.7465,38400.0
2014-03-25 15:50:00,108.4,108.43,108.34,108.41,45800.0,95.7377,95.7642,95.6847,95.7465,45800.0
2014-03-25 15:55:00,108.39,108.43,108.33,108.35,129700.0,95.7289,95.7642,95.6759,95.6935,129700.0
2014-03-26 09:30:00,108.73,108.87,108.41,108.43,122600.0,96.0291,96.1528,95.7465,95.7642,122600.0
2014-03-26 09:35:00,108.45,108.61,108.2,108.4,23000.0,95.7819,95.9232,95.5611,95.7377,23000.0
2014-03-26 09:40:00,108.32,108.76,108.32,108.71,22300.0,95.667,96.0556,95.667,96.0115,22300.0
2014-03-26 09:45:00,108.74,108.95,108.56,108.83,13200.0,96.038,96.2234,95.879,96.1175,13200.0
2014-03-26 09:50:00,108.8,108.83,108.25,108.31,23400.0,96.091,96.1175,95.6052,95.6582,23400.0
2014-03-26 09:55:00,108.35,108.58,108.2,108.21,21700.0,95.6935,95.8967,95.5611,95.5699,21700.0
2014-03-26 10:00:00,108.15,108.41,108.1,108.27,10000.0,95.5169,95.7465,95.4727,95.6229,10000.0
2014-03-26 10:05:00,108.26,108.47,108.23,108.47,15100.0,95.614,95.7995,95.5875,95.7995,15100.0
2014-03-26 10:10:00,108.41,108.66,108.41,108.59,9900.0,95.7465,95.9673,95.7465,95.9055,9900.0
2014-03-26 10:15:00,108.59,108.67,108.37,108.37,13800.0,95.9055,95.9762,95.7112,95.7112,13800.0
2014-03-26 10:20:00,108.37,108.5,108.14,108.21,13000.0,95.7112,95.826,95.5081,95.5699,13000.0
2014-03-26 10:25:00,108.2,108.33,108.15,108.31,14700.0,95.5611,95.6759,95.5169,95.6582,14700.0
2014-03-26 10:30:00,108.29,108.38,108.21,108.21,17600.0,95.6405,95.72,95.5699,95.5699,17600.0
2014-03-26 10:35:00,108.27,108.47,108.24,108.39,12700.0,95.6229,95.7995,95.5964,95.7289,12700.0
2014-03-26 10:40:00,108.37,108.49,108.31,108.39,7300.0,95.7112,95.8172,95.6582,95.7289,7300.0
2014-03-26 10:45:00,108.39,108.4,108.22,108.3,14500.0,95.7289,95.7377,95.5787,95.6494,14500.0
2014-03-26 10:50:00,108.27,108.35,108.15,108.25,24200.0,95.6229,95.6935,95.5169,95.6052,24200.0
2014-03-26 10:55:00,108.25,108.31,108.23,108.24,14400.0,95.6052,95.6582,95.5875,95.5964,14400.0
2014-03-26 11:00:00,108.28,108.3,108.16,108.24,18700.0,95.6317,95.6494,95.5257,95.5964,18700.0
2014-03-26 11:05:00,108.24,108.28,108.24,108.24,9800.0,95.5964,95.6317,95.5964,95.5964,9800.0
2014-03-26 11:10:00,108.26,108.35,108.19,108.23,13200.0,95.614,95.6935,95.5522,95.5875,13200.0
2014-03-26 11:15:00,108.22,108.26,108.09,108.2,11400.0,95.5787,95.614,95.4639,95.5611,11400.0
2014-03-26 11:20:00,108.21,108.32,108.18,108.18,14000.0,95.5699,95.667,95.5434,95.5434,14000.0
2014-03-26 11:25:00,108.23,108.37,108.14,108.32,13200.0,95.5875,95.7112,95.5081,95.667,13200.0
2014-03-26 11:30:00,108.32,108.32,108.18,108.2,17400.0,95.667,95.667,95.5434,95.5611,17400.0
2014-03-26 11:35:00,108.19,108.26,108.19,108.19,8500.0,95.5522,95.614,95.5522,95.5522,8500.0
2014-03-26 11:40:00,108.18,108.19,107.94,107.98,13400.0,95.5434,95.5522,95.3314,95.3668,13400.0
2014-03-26 11:45:00,107.98,108.04,107.9,108.03,7100.0,95.3668,95.4197,95.2961,95.4109,7100.0
2014-03-26 11:50:00,108.03,108.1,107.97,108.02,11200.0,95.4109,95.4727,95.3579,95.4021,11200.0
2014-03-26 11:55:00,108.0,108.01,107.8,107.94,37400.0,95.3844,95.3932,95.2078,95.3314,37400.0
2014-03-26 12:00:00,107.96,107.96,107.73,107.78,15900.0,95.3491,95.3491,95.146,95.1901,15900.0
2014-03-26 12:05:00,107.75,107.8,107.59,107.79,24900.0,95.1636,95.2078,95.0223,95.1989,24900.0
2014-03-26 12:10:00,107.81,107.81,107.62,107.67,14000.0,95.2166,95.2166,95.0488,95.093,14000.0
2014-03-26 12:15:00,107.66,107.71,107.63,107.63,8900.0,95.0841,95.1283,95.0576,95.0576,8900.0
2014-03-26 12:20:00,107.63,107.82,107.63,107.74,8800.0,95.0576,95.2254,95.0576,95.1548,8800.0
2014-03-26 12:25:00,107.72,107.9,107.67,107.89,9100.0,95.1371,95.2961,95.093,95.2873,9100.0
2014-03-26 12:30:00,107.89,108.06,107.8,108.04,10800.0,95.2873,95.4374,95.2078,95.4197,10800.0
2014-03-26 12:35:00,108.08,108.17,108.03,108.13,6200.0,95.4551,95.5346,95.4109,95.4992,6200.0
2014-03-26 12:40:00,108.14,108.22,108.14,108.18,4800.0,95.5081,95.5787,95.5081,95.5434,4800.0
2014-03-26 12:45:00,108.18,108.24,108.14,108.21,3600.0,95.5434,95.5964,95.5081,95.5699,3600.0
2014-03-26 12:50:00,108.19,108.3,108.17,108.17,6200.0,95.5522,95.6494,95.5346,95.5346,6200.0
2014-03-26 12:55:00,108.16,108.26,108.14,108.2,6400.0,95.5257,95.614,95.5081,95.5611,6400.0
2014-03-26 13:00:00,108.2,108.21,107.97,107.97,7700.0,95.5611,95.5699,95.3579,95.3579,7700.0
2014-03-26 13:05:00,107.95,107.98,107.89,107.91,5800.0,95.3403,95.3668,95.2873,95.3049,5800.0
2014-03-26 13:10:00,107.92,107.95,107.8,107.8,6300.0,95.3138,95.3403,95.2078,95.2078,6300.0
2014-03-26 13:15:00,107.85,107.86,107.75,107.8,30800.0,95.2519,95.2608,95.1636,95.2078,30800.0
2014-03-26 13:20:00,107.79,107.79,107.66,107.66,8100.0,95.1989,95.1989,95.0841,95.0841,8100.0
2014-03-26 13:25:00,107.66,107.71,107.39,107.43,12900.0,95.0841,95.1283,94.8457,94.881,12900.0
2014-03-26 13:30:00,107.43,107.52,107.35,107.45,12100.0,94.881,94.9605,94.8103,94.8987,12100.0
2014-03-26 13:35:00,107.45,107.47,107.36,107.45,11100.0,94.8987,94.9163,94.8192,94.8987,11100.0
2014-03-26 13:40:00,107.45,107.46,107.25,107.42,11100.0,94.8987,94.9075,94.722,94.8722,11100.0
2014-03-26 13:45:00,107.4,107.4,107.22,107.3,7700.0,94.8545,94.8545,94.6955,94.7662,7700.0
2014-03-26 13:50:00,107.26,107.36,107.18,107.33,8400.0,94.7309,94.8192,94.6602,94.7927,8400.0
2014-03-26 13:55:00,107.38,107.57,107.29,107.55,7200.0,94.8368,95.0046,94.7574,94.987,7200.0
2014-03-26 14:00:00,107.55,107.6,107.4,107.59,6600.0,94.987,95.0311,94.8545,95.0223,6600.0
2014-03-26 14:05:00,107.6,107.6,107.38,107.43,15600.0,95.0311,95.0311,94.8368,94.881,15600.0
2014-03-26 14:10:00,107.41,107.43,107.18,107.2,14400.0,94.8633,94.881,94.6602,94.6779,14400.0
2014-03-26 14:15:00,107.18,107.22,107.12,107.17,39900.0,94.6602,94.6955,94.6072,94.6514,39900.0
2014-03-26 14:20:00,107.15,107.4,107.09,107.36,11900.0,94.6337,94.8545,94.5807,94.8192,11900.0
2014-03-26 14:25:00,107.33,107.51,107.32,107.49,5400.0,94.7927,94.9517,94.7838,94.934,5400.0
2014-03-26 14:30:00,107.49,107.49,107.37,107.46,6600.0,94.934,94.934,94.828,94.9075,6600.0
2014-03-26 14:35:00,107.51,107.55,107.46,107.49,6900.0,94.9517,94.987,94.9075,94.934,6900.0
2014-03-26 14:40:00,107.54,107.7,107.5,107.6,13000.0,94.9781,95.1195,94.9428,95.0311,13000.0
2014-03-26 14:45:00,107.6,107.61,107.44,107.5,37900.0,95.0311,95.04,94.8898,94.9428,37900.0
2014-03-26 14:50:00,107.51,107.66,107.5,107.66,7400.0,94.9517,95.0841,94.9428,95.0841,7400.0
2014-03-26 14:55:00,107.69,107.76,107.67,107.74,8200.0,95.1106,95.1724,95.093,95.1548,8200.0
2014-03-26 15:00:00,107.73,107.78,107.54,107.6,19400.0,95.146,95.1901,94.9781,95.0311,19400.0
2014-03-26 15:05:00,107.61,107.69,107.57,107.65,12900.0,95.04,95.1106,95.0046,95.0753,12900.0
2014-03-26 15:10:00,107.69,107.7,107.58,107.65,6900.0,95.1106,95.1195,95.0135,95.0753,6900.0
2014-03-26 15:15:00,107.67,107.74,107.55,107.56,16800.0,95.093,95.1548,94.987,94.9958,16800.0
2014-03-26 15:20:00,107.58,107.58,107.5,107.55,8000.0,95.0135,95.0135,94.9428,94.987,8000.0
2014-03-26 15:25:00,107.55,107.59,107.43,107.44,12700.0,94.987,95.0223,94.881,94.8898,12700.0
2014-03-26 15:30:00,107.42,107.58,107.42,107.52,15500.0,94.8722,95.0135,94.8722,94.9605,15500.0
2014-03-26 15:35:00,107.52,107.52,107.29,107.34,15400.0,94.9605,94.9605,94.7574,94.8015,15400.0
2014-03-26 15:40:00,107.35,107.37,107.23,107.29,23600.0,94.8103,94.828,94.7044,94.7574,23600.0
2014-03-26 15:45:00,107.3,107.33,107.14,107.16,26700.0,94.7662,94.7927,94.6249,94.6425,26700.0
2014-03-26 15:50:00,107.17,107.23,107.14,107.17,34800.0,94.6514,94.7044,94.6249,94.6514,34800.0
2014-03-26 15:55:00,107.19,107.25,107.03,107.05,74800.0,94.669,94.722,94.5277,94.5454,74800.0
2014-03-27 09:30:00,107.03,107.23,106.94,107.0,21500.0,94.5277,94.7044,94.4482,94.5012,21500.0
2014-03-27 09:35:00,107.02,107.02,106.47,106.47,9700.0,94.5189,94.5189,94.0331,94.0331,9700.0
2014-03-27 09:40:00,106.54,106.55,106.16,106.2,15800.0,94.095,94.1038,93.7593,93.7947,15800.0
2014-03-27 09:45:00,106.19,106.44,106.14,106.29,8100.0,93.7858,94.0066,93.7417,93.8742,8100.0
2014-03-27 09:50:00,106.2,106.44,106.2,106.36,7500.0,93.7947,94.0066,93.7947,93.936,7500.0
2014-03-27 09:55:00,106.4,106.41,106.25,106.32,6900.0,93.9713,93.9801,93.8388,93.9007,6900.0
2014-03-27 10:00:00,106.31,106.4,106.18,106.4,9200.0,93.8918,93.9713,93.777,93.9713,9200.0
2014-03-27 10:05:00,106.45,106.58,106.25,106.54,12500.0,94.0155,94.1303,93.8388,94.095,12500.0
2014-03-27 10:10:00,106.53,106.58,106.29,106.33,16000.0,94.0861,94.1303,93.8742,93.9095,16000.0
2014-03-27 10:15:00,106.36,106.43,106.3,106.39,10400.0,93.936,93.9978,93.883,93.9625,10400.0
2014-03-27 10:20:00,106.4,106.45,106.32,106.35,37700.0,93.9713,94.0155,93.9007,93.9272,37700.0
2014-03-27 10:25:00,106.35,106.47,106.34,106.43,10100.0,93.9272,94.0331,93.9183,93.9978,10100.0
2014-03-27 10:30:00,106.4,106.45,106.39,106.42,4900.0,93.9713,94.0155,93.9625,93.989,4900.0
2014-03-27 10:35:00,106.41,106.47,106.3,106.38,13600.0,93.9801,94.0331,93.883,93.9536,13600.0
2014-03-27 10:40:00,106.37,106.47,106.36,106.37,6900.0,93.9448,94.0331,93.936,93.9448,6900.0
2014-03-27 10:45:00,106.4,106.46,106.32,106.39,9200.0,93.9713,94.0243,93.9007,93.9625,9200.0
2014-03-27 10:50:00,106.38,106.38,106.29,106.3,6800.0,93.9536,93.9536,93.8742,93.883,6800.0
2014-03-27 10:55:00,106.34,106.42,106.34,106.37,6300.0,93.9183,93.989,93.9183,93.9448,6300.0
2014-03-27 11:00:00,106.38,106.46,106.31,106.31,4400.0,93.9536,94.0243,93.8918,93.8918,4400.0
2014-03-27 11:05:00,106.36,106.42,106.24,106.27,10000.0,93.936,93.989,93.83,93.8565,10000.0
2014-03-27 11:10:00,106.26,106.3,106.16,106.16,8700.0,93.8477,93.883,93.7593,93.7593,8700.0
2014-03-27 11:15:00,106.2,106.28,106.16,106.27,8300.0,93.7947,93.8653,93.7593,93.8565,8300.0
2014-03-27 11:20:00,106.24,106.32,106.17,106.17,6700.0,93.83,93.9007,93.7682,93.7682,6700.0
2014-03-27 11:25:00,106.17,106.25,106.08,106.08,9000.0,93.7682,93.8388,93.6887,93.6887,9000.0
2014-03-27 11:30:00,106.1,106.1,105.83,105.85,15500.0,93.7064,93.7064,93.4679,93.4856,15500.0
2014-03-27 11:35:00,105.88,105.97,105.84,105.95,6000.0,93.5121,93.5915,93.4767,93.5739,6000.0
2014-03-27 11:40:00,105.95,105.95,105.8,105.84,8100.0,93.5739,93.5739,93.4414,93.4767,8100.0
2014-03-27 11:45:00,105.84,105.9,105.8,105.89,4500.0,93.4767,93.5297,93.4414,93.5209,4500.0
2014-03-27 11:50:00,105.95,105.98,105.82,105.86,10300.0,93.5739,93.6004,93.4591,93.4944,10300.0
2014-03-27 11:55:00,105.84,105.9,105.82,105.9,17700.0,93.4767,93.5297,93.4591,93.5297,17700.0
2014-03-27 12:00:00,105.89,105.9,105.73,105.85,14200.0,93.5209,93.5297,93.3796,93.4856,14200.0
2014-03-27 12:05:00,105.81,105.9,105.78,105.81,8300.0,93.4502,93.5297,93.4237,93.4502,8300.0
2014-03-27 12:10:00,105.84,105.97,105.84,105.97,15600.0,93.4767,93.5915,93.4767,93.5915,15600.0
2014-03-27 12:15:00,105.97,106.18,105.97,106.16,7900.0,93.5915,93.777,93.5915,93.7593,7900.0
2014-03-27 12:20:00,106.17,106.35,106.12,106.3,6000.0,93.7682,93.9272,93.724,93.883,6000.0
2014-03-27 12:25:00,106.3,106.31,106.23,106.3,8200.0,93.883,93.8918,93.8212,93.883,8200.0
2014-03-27 12:30:00,106.31,106.32,106.22,106.22,8500.0,93.8918,93.9007,93.8123,93.8123,8500.0
2014-03-27 12:35:00,106.29,106.3,106.24,106.27,2600.0,93.8742,93.883,93.83,93.8565,2600.0
2014-03-27 12:40:00,106.29,106.3,106.16,106.2,9600.0,93.8742,93.883,93.7593,93.7947,9600.0
2014-03-27 12:45:00,106.21,106.3,106.2,106.25,5700.0,93.8035,93.883,93.7947,93.8388,5700.0
2014-03-27 12:50:00,106.28,106.31,106.17,106.27,5500.0,93.8653,93.8918,93.7682,93.8565,5500.0
2014-03-27 12:55:00,106.28,106.32,106.25,106.3,9000.0,93.8653,93.9007,93.8388,93.883,9000.0
2014-03-27 13:00:00,106.28,106.32,106.25,106.29,21800.0,93.8653,93.9007,93.8388,93.8742,21800.0
2014-03-27 13:05:00,106.3,106.32,106.25,106.25,20200.0,93.883,93.9007,93.8388,93.8388,20200.0
2014-03-27 13:10:00,106.28,106.3,106.2,106.23,6000.0,93.8653,93.883,93.7947,93.8212,6000.0
2014-03-27 13:15:00,106.26,106.26,106.15,106.22,3800.0,93.8477,93.8477,93.7505,93.8123,3800.0
2014-03-27 13:20:00,106.23,106.32,106.23,106.28,4800.0,93.8212,93.9007,93.8212,93.8653,4800.0
2014-03-27 13:25:00,106.29,106.29,106.18,106.2,8500.0,93.8742,93.8742,93.777,93.7947,8500.0
2014-03-27 13:30:00,106.2,106.25,106.11,106.14,4600.0,93.7947,93.8388,93.7152,93.7417,4600.0
2014-03-27 13:35:00,106.12,106.15,106.1,106.11,5200.0,93.724,93.7505,93.7064,93.7152,5200.0
2014-03-27 13:40:00,106.12,106.19,106.12,106.14,5700.0,93.724,93.7858,93.724,93.7417,5700.0
2014-03-27 13:45:00,106.13,106.13,106.0,106.0,4400.0,93.7329,93.7329,93.618,93.618,4400.0
2014-03-27 13:50:00,106.0,106.17,106.0,106.14,4100.0,93.618,93.7682,93.618,93.7417,4100.0
2014-03-27 13:55:00,106.14,106.14,106.02,106.12,4200.0,93.7417,93.7417,93.6357,93.724,4200.0
2014-03-27 14:00:00,106.11,106.16,106.04,106.04,7500.0,93.7152,93.7593,93.6534,93.6534,7500.0
2014-03-27 14:05:00,106.07,106.18,106.06,106.14,5400.0,93.6799,93.777,93.671,93.7417,5400.0
2014-03-27 14:10:00,106.14,106.28,106.14,106.27,4200.0,93.7417,93.8653,93.7417,93.8565,4200.0
2014-03-27 14:15:00,106.26,106.27,106.13,106.22,22600.0,93.8477,93.8565,93.7329,93.8123,22600.0
2014-03-27 14:20:00,106.22,106.33,106.22,106.31,8500.0,93.8123,93.9095,93.8123,93.8918,8500.0
2014-03-27 14:25:00,106.32,106.37,106.29,106.3,11900.0,93.9007,93.9448,93.8742,93.883,11900.0
2014-03-27 14:30:00,106.33,106.37,106.23,106.23,24900.0,93.9095,93.9448,93.8212,93.8212,24900.0
2014-03-27 14:35:00,106.27,106.35,106.19,106.29,7200.0,93.8565,93.9272,93.7858,93.8742,7200.0
2014-03-27 14:40:00,106.28,106.36,106.25,106.3,6900.0,93.8653,93.936,93.8388,93.883,6900.0
2014-03-27 14:45:00,106.31,106.35,106.24,106.33,4500.0,93.8918,93.9272,93.83,93.9095,4500.0
2014-03-27 14:50:00,106.33,106.33,106.21,106.23,6100.0,93.9095,93.9095,93.8035,93.8212,6100.0
2014-03-27 14:55:00,106.26,106.35,106.25,106.3,21200.0,93.8477,93.9272,93.8388,93.883,21200.0
2014-03-27 15:00:00,106.3,106.34,106.25,106.28,3400.0,93.883,93.9183,93.8388,93.8653,3400.0
2014-03-27 15:05:00,106.28,106.28,106.11,106.17,14700.0,93.8653,93.8653,93.7152,93.7682,14700.0
2014-03-27 15:10:00,106.21,106.26,106.14,106.2,7100.0,93.8035,93.8477,93.7417,93.7947,7100.0
2014-03-27 15:15:00,106.19,106.32,106.19,106.2,8800.0,93.7858,93.9007,93.7858,93.7947,8800.0
2014-03-27 15:20:00,106.24,106.3,106.2,106.29,8800.0,93.83,93.883,93.7947,93.8742,8800.0
2014-03-27 15:25:00,106.3,106.31,106.2,106.23,10300.0,93.883,93.8918,93.7947,93.8212,10300.0
2014-03-27 15:30:00,106.25,106.26,106.18,106.22,10100.0,93.8388,93.8477,93.777,93.8123,10100.0
2014-03-27 15:35:00,106.21,106.31,106.18,106.31,16000.0,93.8035,93.8918,93.777,93.8918,16000.0
2014-03-27 15:40:00,106.31,106.33,106.26,106.3,11600.0,93.8918,93.9095,93.8477,93.883,11600.0
2014-03-27 15:45:00,106.29,106.29,106.11,106.16,24000.0,93.8742,93.8742,93.7152,93.7593,24000.0
2014-03-27 15:50:00,106.15,106.24,106.14,106.23,33400.0,93.7505,93.83,93.7417,93.8212,33400.0
2014-03-27 15:55:00,106.22,106.22,106.12,106.19,49200.0,93.8123,93.8123,93.724,93.7858,49200.0
2014-03-28 09:30:00,106.36,106.36,106.11,106.3,16500.0,93.936,93.936,93.7152,93.883,16500.0
2014-03-28 09:35:00,106.3,106.35,106.24,106.34,22800.0,93.883,93.9272,93.83,93.9183,22800.0
2014-03-28 09:40:00,106.33,106.35,106.16,106.22,19300.0,93.9095,93.9272,93.7593,93.8123,19300.0
2014-03-28 09:45:00,106.27,106.3,106.08,106.09,8500.0,93.8565,93.883,93.6887,93.6975,8500.0
2014-03-28 09:50:00,106.13,106.26,106.13,106.26,19600.0,93.7329,93.8477,93.7329,93.8477,19600.0
2014-03-28 09:55:00,106.26,106.28,106.17,106.23,8400.0,93.8477,93.8653,93.7682,93.8212,8400.0
2014-03-28 10:00:00,106.23,106.33,106.22,106.26,58900.0,93.8212,93.9095,93.8123,93.8477,58900.0
2014-03-28 10:05:00,106.3,106.4,106.25,106.39,50600.0,93.883,93.9713,93.8388,93.9625,50600.0
2014-03-28 10:10:00,106.39,106.46,106.36,106.4,49300.0,93.9625,94.0243,93.936,93.9713,49300.0
2014-03-28 10:15:00,106.45,106.67,106.45,106.49,15600.0,94.0155,94.2098,94.0155,94.0508,15600.0
2014-03-28 10:20:00,106.48,106.6,106.46,106.6,5300.0,94.042,94.148,94.0243,94.148,5300.0
2014-03-28 10:25:00,106.62,106.73,106.59,106.66,6900.0,94.1656,94.2628,94.1391,94.2009,6900.0
2014-03-28 10:30:00,106.68,106.73,106.6,106.68,7800.0,94.2186,94.2628,94.148,94.2186,7800.0
2014-03-28 10:35:00,106.67,106.73,106.67,106.7,4800.0,94.2098,94.2628,94.2098,94.2363,4800.0
2014-03-28 10:40:00,106.68,106.73,106.66,106.66,5100.0,94.2186,94.2628,94.2009,94.2009,5100.0
2014-03-28 10:45:00,106.66,106.81,106.66,106.78,7800.0,94.2009,94.3334,94.2009,94.3069,7800.0
2014-03-28 10:50:00,106.79,106.98,106.79,106.93,11300.0,94.3158,94.4836,94.3158,94.4394,11300.0
2014-03-28 10:55:00,106.92,106.92,106.57,106.74,34300.0,94.4306,94.4306,94.1215,94.2716,34300.0
2014-03-28 11:00:00,106.75,106.75,106.59,106.65,6100.0,94.2804,94.2804,94.1391,94.1921,6100.0
2014-03-28 11:05:00,106.66,106.68,106.57,106.57,3900.0,94.2009,94.2186,94.1215,94.1215,3900.0
2014-03-28 11:10:00,106.57,106.62,106.55,106.62,3600.0,94.1215,94.1656,94.1038,94.1656,3600.0
2014-03-28 11:15:00,106.66,106.69,106.56,106.61,11200.0,94.2009,94.2274,94.1126,94.1568,11200.0
2014-03-28 11:20:00,106.61,106.68,106.61,106.66,13000.0,94.1568,94.2186,94.1568,94.2009,13000.0
2014-03-28 11:25:00,106.69,106.73,106.67,106.71,8700.0,94.2274,94.2628,94.2098,94.2451,8700.0
2014-03-28 11:30:00,106.71,106.75,106.71,106.75,5300.0,94.2451,94.2804,94.2451,94.2804,5300.0
2014-03-28 11:35:00,106.75,106.75,106.71,106.71,6300.0,94.2804,94.2804,94.2451,94.2451,6300.0
2014-03-28 11:40:00,106.7,106.74,106.69,106.71,8700.0,94.2363,94.2716,94.2274,94.2451,8700.0
2014-03-28 11:45:00,106.73,106.73,106.59,106.66,7600.0,94.2628,94.2628,94.1391,94.2009,7600.0
2014-03-28 11:50:00,106.7,106.7,106.58,106.61,4100.0,94.2363,94.2363,94.1303,94.1568,4100.0
2014-03-28 11:55:00,106.61,106.61,106.5,106.5,6700.0,94.1568,94.1568,94.0596,94.0596,6700.0
2014-03-28 12:00:00,106.51,106.53,106.46,106.46,28700.0,94.0685,94.0861,94.0243,94.0243,28700.0
2014-03-28 12:05:00,106.47,106.55,106.44,106.47,12000.0,94.0331,94.1038,94.0066,94.0331,12000.0
2014-03-28 12:10:00,106.48,106.54,106.44,106.48,4400.0,94.042,94.095,94.0066,94.042,4400.0
2014-03-28 12:15:00,106.49,106.54,106.48,106.5,4200.0,94.0508,94.095,94.042,94.0596,4200.0
2014-03-28 12:20:00,106.51,106.51,106.42,106.45,7600.0,94.0685,94.0685,93.989,94.0155,7600.0
2014-03-28 12:25:00,106.44,106.47,106.42,106.42,3800.0,94.0066,94.0331,93.989,93.989,3800.0
2014-03-28 12:30:00,106.43,106.53,106.41,106.5,5900.0,93.9978,94.0861,93.9801,94.0596,5900.0
2014-03-28 12:35:00,106.5,106.52,106.44,106.47,6400.0,94.0596,94.0773,94.0066,94.0331,6400.0
2014-03-28 12:40:00,106.47,106.51,106.47,106.51,5600.0,94.0331,94.0685,94.0331,94.0685,5600.0
2014-03-28 12:45:00,106.51,106.51,106.48,106.48,5400.0,94.0685,94.0685,94.042,94.042,5400.0
2014-03-28 12:50:00,106.48,106.49,106.45,106.48,10400.0,94.042,94.0508,94.0155,94.042,10400.0
2014-03-28 12:55:00,106.46,106.46,106.41,106.41,4200.0,94.0243,94.0243,93.9801,93.9801,4200.0
2014-03-28 13:00:00,106.41,106.42,106.36,106.38,4400.0,93.9801,93.989,93.936,93.9536,4400.0
2014-03-28 13:05:00,106.39,106.39,106.36,106.36,3200.0,93.9625,93.9625,93.936,93.936,3200.0
2014-03-28 13:10:00,106.34,106.35,106.27,106.31,10500.0,93.9183,93.9272,93.8565,93.8918,10500.0
2014-03-28 13:15:00,106.26,106.33,106.24,106.29,6000.0,93.8477,93.9095,93.83,93.8742,6000.0
2014-03-28 13:20:00,106.28,106.37,106.27,106.33,5100.0,93.8653,93.9448,93.8565,93.9095,5100.0
2014-03-28 13:25:00,106.36,106.4,106.32,106.33,5900.0,93.936,93.9713,93.9007,93.9095,5900.0
2014-03-28 13:30:00,106.34,106.39,106.32,106.36,9400.0,93.9183,93.9625,93.9007,93.936,9400.0
2014-03-28 13:35:00,106.41,106.47,106.41,106.44,2000.0,93.9801,94.0331,93.9801,94.0066,2000.0
2014-03-28 13:40:00,106.45,106.48,106.44,106.48,4400.0,94.0155,94.042,94.0066,94.042,4400.0
2014-03-28 13:45:00,106.48,106.49,106.48,106.49,3200.0,94.042,94.0508,94.042,94.0508,3200.0
2014-03-28 13:50:00,106.49,106.55,106.48,106.52,9500.0,94.0508,94.1038,94.042,94.0773,9500.0
2014-03-28 13:55:00,106.51,106.62,106.5,106.6,7300.0,94.0685,94.1656,94.0596,94.148,7300.0
2014-03-28 14:00:00,106.59,106.6,106.54,106.6,5200.0,94.1391,94.148,94.095,94.148,5200.0
2014-03-28 14:05:00,106.59,106.59,106.37,106.4,10800.0,94.1391,94.1391,93.9448,93.9713,10800.0
2014-03-28 14:10:00,106.41,106.45,106.38,106.43,4100.0,93.9801,94.0155,93.9536,93.9978,4100.0
2014-03-28 14:15:00,106.43,106.44,106.28,106.31,42500.0,93.9978,94.0066,93.8653,93.8918,42500.0
2014-03-28 14:20:00,106.33,106.35,106.28,106.33,12300.0,93.9095,93.9272,93.8653,93.9095,12300.0
2014-03-28 14:25:00,106.36,106.36,106.33,106.35,5200.0,93.936,93.936,93.9095,93.9272,5200.0
2014-03-28 14:30:00,106.35,106.35,106.31,106.34,3700.0,93.9272,93.9272,93.8918,93.9183,3700.0
2014-03-28 14:35:00,106.34,106.36,106.28,106.3,7100.0,93.9183,93.936,93.8653,93.883,7100.0
2014-03-28 14:40:00,106.3,106.35,106.26,106.27,5200.0,93.883,93.9272,93.8477,93.8565,5200.0
2014-03-28 14:45:00,106.29,106.36,106.23,106.36,8100.0,93.8742,93.936,93.8212,93.936,8100.0
2014-03-28 14:50:00,106.31,106.37,106.28,106.34,9800.0,93.8918,93.9448,93.8653,93.9183,9800.0
2014-03-28 14:55:00,106.31,106.36,106.3,106.35,11100.0,93.8918,93.936,93.883,93.9272,11100.0
2014-03-28 15:00:00,106.36,106.37,106.31,106.31,11000.0,93.936,93.9448,93.8918,93.8918,11000.0
2014-03-28 15:05:00,106.32,106.32,106.17,106.17,15300.0,93.9007,93.9007,93.7682,93.7682,15300.0
2014-03-28 15:10:00,106.17,106.3,106.17,106.26,7100.0,93.7682,93.883,93.7682,93.8477,7100.0
2014-03-28 15:15:00,106.26,106.33,106.24,106.32,5400.0,93.8477,93.9095,93.83,93.9007,5400.0
2014-03-28 15:20:00,106.34,106.34,106.29,106.29,10000.0,93.9183,93.9183,93.8742,93.8742,10000.0
2014-03-28 15:25:00,106.3,106.31,106.24,106.28,9000.0,93.883,93.8918,93.83,93.8653,9000.0
2014-03-28 15:30:00,106.27,106.28,106.21,106.22,16400.0,93.8565,93.8653,93.8035,93.8123,16400.0
2014-03-28 15:35:00,106.23,106.23,106.18,106.18,33300.0,93.8212,93.8212,93.777,93.777,33300.0
2014-03-28 15:40:00,106.19,106.25,106.18,106.23,25900.0,93.7858,93.8388,93.777,93.8212,25900.0
2014-03-28 15:45:00,106.24,106.28,106.1,106.12,32500.0,93.83,93.8653,93.7064,93.724,32500.0
2014-03-28 15:50:00,106.12,106.2,106.11,106.19,30800.0,93.724,93.7947,93.7152,93.7858,30800.0
2014-03-28 15:55:00,106.19,106.27,106.11,106.23,87600.0,93.7858,93.8565,93.7152,93.8212,87600.0
2014-03-31 09:30:00,107.21,107.41,106.68,107.41,14800.0,94.6867,94.8633,94.2186,94.8633,14800.0
2014-03-31 09:35:00,107.4,107.46,107.09,107.45,7700.0,94.8545,94.9075,94.5807,94.8987,7700.0
2014-03-31 09:40:00,107.32,107.38,106.91,107.13,7600.0,94.7838,94.8368,94.4217,94.616,7600.0
2014-03-31 09:45:00,107.09,107.16,106.97,106.97,4200.0,94.5807,94.6425,94.4747,94.4747,4200.0
2014-03-31 09:50:00,106.96,107.18,106.87,107.05,6100.0,94.4659,94.6602,94.3864,94.5454,6100.0
2014-03-31 09:55:00,107.09,107.24,107.04,107.24,7100.0,94.5807,94.7132,94.5366,94.7132,7100.0
2014-03-31 10:00:00,107.15,107.33,107.15,107.33,9600.0,94.6337,94.7927,94.6337,94.7927,9600.0
2014-03-31 10:05:00,107.3,107.41,107.26,107.29,5000.0,94.7662,94.8633,94.7309,94.7574,5000.0
2014-03-31 10:10:00,107.34,107.44,107.27,107.43,7700.0,94.8015,94.8898,94.7397,94.881,7700.0
2014-03-31 10:15:00,107.31,107.36,107.16,107.22,24800.0,94.775,94.8192,94.6425,94.6955,24800.0
2014-03-31 10:20:00,107.16,107.27,107.11,107.22,4400.0,94.6425,94.7397,94.5984,94.6955,4400.0
2014-03-31 10:25:00,107.25,107.44,107.2,107.44,3400.0,94.722,94.8898,94.6779,94.8898,3400.0
2014-03-31 10:30:00,107.46,107.51,107.4,107.49,9000.0,94.9075,94.9517,94.8545,94.934,9000.0
2014-03-31 10:35:00,107.5,107.55,107.44,107.44,5000.0,94.9428,94.987,94.8898,94.8898,5000.0
2014-03-31 10:40:00,107.46,107.62,107.4,107.4,5600.0,94.9075,95.0488,94.8545,94.8545,5600.0
2014-03-31 10:45:00,107.46,107.55,107.39,107.55,10600.0,94.9075,94.987,94.8457,94.987,10600.0
2014-03-31 10:50:00,107.57,107.63,107.53,107.53,5700.0,95.0046,95.0576,94.9693,94.9693,5700.0
2014-03-31 10:55:00,107.51,107.51,107.34,107.38,4700.0,94.9517,94.9517,94.8015,94.8368,4700.0
2014-03-31 11:00:00,107.36,107.39,107.27,107.31,3800.0,94.8192,94.8457,94.7397,94.775,3800.0
2014-03-31 11:05:00,107.31,107.43,107.31,107.42,2500.0,94.775,94.881,94.775,94.8722,2500.0
2014-03-31 11:10:00,107.4,107.46,107.34,107.46,3400.0,94.8545,94.9075,94.8015,94.9075,3400.0
2014-03-31 11:15:00,107.47,107.51,107.4,107.42,9900.0,94.9163,94.9517,94.8545,94.8722,9900.0
2014-03-31 11:20:00,107.4,107.44,107.13,107.13,9500.0,94.8545,94.8898,94.616,94.616,9500.0
2014-03-31 11:25:00,107.14,107.29,107.14,107.29,5000.0,94.6249,94.7574,94.6249,94.7574,5000.0
2014-03-31 11:30:00,107.33,107.42,107.29,107.37,20900.0,94.7927,94.8722,94.7574,94.828,20900.0
2014-03-31 11:35:00,107.37,107.41,107.32,107.33,5600.0,94.828,94.8633,94.7838,94.7927,5600.0
2014-03-31 11:40:00,107.34,107.38,107.24,107.31,5200.0,94.8015,94.8368,94.7132,94.775,5200.0
2014-03-31 11:45:00,107.31,107.35,107.27,107.34,4400.0,94.775,94.8103,94.7397,94.8015,4400.0
2014-03-31 11:50:00,107.34,107.46,107.33,107.45,16400.0,94.8015,94.9075,94.7927,94.8987,16400.0
2014-03-31 11:55:00,107.43,107.48,107.41,107.44,6700.0,94.881,94.9252,94.8633,94.8898,6700.0
2014-03-31 12:00:00,107.46,107.54,107.45,107.54,9600.0,94.9075,94.9781,94.8987,94.9781,9600.0
2014-03-31 12:05:00,107.55,107.61,107.49,107.61,7900.0,94.987,95.04,94.934,95.04,7900.0
2014-03-31 12:10:00,107.61,107.61,107.52,107.52,10500.0,95.04,95.04,94.9605,94.9605,10500.0
2014-03-31 12:15:00,107.53,107.7,107.52,107.7,8200.0,94.9693,95.1195,94.9605,95.1195,8200.0
2014-03-31 12:20:00,107.69,107.78,107.65,107.67,12100.0,95.1106,95.1901,95.0753,95.093,12100.0
2014-03-31 12:25:00,107.63,107.65,107.52,107.55,9100.0,95.0576,95.0753,94.9605,94.987,9100.0
2014-03-31 12:30:00,107.58,107.73,107.58,107.73,2200.0,95.0135,95.146,95.0135,95.146,2200.0
2014-03-31 12:35:00,107.73,107.8,107.73,107.77,4800.0,95.146,95.2078,95.146,95.1813,4800.0
2014-03-31 12:40:00,107.75,107.8,107.75,107.78,3400.0,95.1636,95.2078,95.1636,95.1901,3400.0
2014-03-31 12:45:00,107.76,107.8,107.76,107.77,4500.0,95.1724,95.2078,95.1724,95.1813,4500.0
2014-03-31 12:50:00,107.8,107.8,107.72,107.73,2800.0,95.2078,95.2078,95.1371,95.146,2800.0
2014-03-31 12:55:00,107.74,107.8,107.74,107.77,4300.0,95.1548,95.2078,95.1548,95.1813,4300.0
2014-03-31 13:00:00,107.8,107.82,107.66,107.66,2400.0,95.2078,95.2254,95.0841,95.0841,2400.0
2014-03-31 13:05:00,107.64,107.65,107.56,107.56,4300.0,95.0665,95.0753,94.9958,94.9958,4300.0
2014-03-31 13:10:00,107.57,107.65,107.57,107.65,6900.0,95.0046,95.0753,95.0046,95.0753,6900.0
2014-03-31 13:15:00,107.65,107.78,107.62,107.75,6200.0,95.0753,95.1901,95.0488,95.1636,6200.0
2014-03-31 13:20:00,107.73,107.74,107.57,107.57,7000.0,95.146,95.1548,95.0046,95.0046,7000.0
2014-03-31 13:25:00,107.57,107.67,107.54,107.67,3300.0,95.0046,95.093,94.9781,95.093,3300.0
2014-03-31 13:30:00,107.65,107.71,107.61,107.62,8300.0,95.0753,95.1283,95.04,95.0488,8300.0
2014-03-31 13:35:00,107.62,107.62,107.53,107.58,3000.0,95.0488,95.0488,94.9693,95.0135,3000.0
2014-03-31 13:40:00,107.55,107.66,107.55,107.66,1500.0,94.987,95.0841,94.987,95.0841,1500.0
2014-03-31 13:45:00,107.63,107.67,107.63,107.67,3200.0,95.0576,95.093,95.0576,95.093,3200.0
2014-03-31 13:50:00,107.57,107.6,107.55,107.55,2000.0,95.0046,95.0311,94.987,94.987,2000.0
2014-03-31 13:55:00,107.53,107.56,107.47,107.56,3200.0,94.9693,94.9958,94.9163,94.9958,3200.0
2014-03-31 14:00:00,107.55,107.58,107.48,107.48,2400.0,94.987,95.0135,94.9252,94.9252,2400.0
2014-03-31 14:05:00,107.45,107.52,107.39,107.47,4400.0,94.8987,94.9605,94.8457,94.9163,4400.0
2014-03-31 14:10:00,107.5,107.56,107.44,107.44,3300.0,94.9428,94.9958,94.8898,94.8898,3300.0
2014-03-31 14:15:00,107.49,107.57,107.46,107.57,2300.0,94.934,95.0046,94.9075,95.0046,2300.0
2014-03-31 14:20:00,107.48,107.48,107.32,107.32,3500.0,94.9252,94.9252,94.7838,94.7838,3500.0
2014-03-31 14:25:00,107.32,107.39,107.27,107.36,4900.0,94.7838,94.8457,94.7397,94.8192,4900.0
2014-03-31 14:30:00,107.36,107.38,107.31,107.38,7900.0,94.8192,94.8368,94.775,94.8368,7900.0
2014-03-31 14:35:00,107.38,107.51,107.38,107.51,4600.0,94.8368,94.9517,94.8368,94.9517,4600.0
2014-03-31 14:40:00,107.52,107.52,107.49,107.52,5000.0,94.9605,94.9605,94.934,94.9605,5000.0
2014-03-31 14:45:00,107.54,107.62,107.54,107.6,5100.0,94.9781,95.0488,94.9781,95.0311,5100.0
2014-03-31 14:50:00,107.61,107.64,107.56,107.64,6400.0,95.04,95.0665,94.9958,95.0665,6400.0
2014-03-31 14:55:00,107.66,107.72,107.66,107.72,7500.0,95.0841,95.1371,95.0841,95.1371,7500.0
2014-03-31 15:00:00,107.72,107.73,107.65,107.66,7500.0,95.1371,95.146,95.0753,95.0841,7500.0
2014-03-31 15:05:00,107.65,107.71,107.65,107.69,8400.0,95.0753,95.1283,95.0753,95.1106,8400.0
2014-03-31 15:10:00,107.69,107.74,107.64,107.74,4200.0,95.1106,95.1548,95.0665,95.1548,4200.0
2014-03-31 15:15:00,107.74,107.76,107.68,107.73,14400.0,95.1548,95.1724,95.1018,95.146,14400.0
2014-03-31 15:20:00,107.75,107.76,107.69,107.76,5100.0,95.1636,95.1724,95.1106,95.1724,5100.0
2014-03-31 15:25:00,107.77,107.86,107.77,107.82,15600.0,95.1813,95.2608,95.1813,95.2254,15600.0
2014-03-31 15:30:00,107.82,107.82,107.71,107.79,9100.0,95.2254,95.2254,95.1283,95.1989,9100.0
2014-03-31 15:35:00,107.79,107.92,107.78,107.9,11700.0,95.1989,95.3138,95.1901,95.2961,11700.0
2014-03-31 15:40:00,107.9,107.92,107.81,107.82,12700.0,95.2961,95.3138,95.2166,95.2254,12700.0
2014-03-31 15:45:00,107.83,107.93,107.82,107.9,31700.0,95.2343,95.3226,95.2254,95.2961,31700.0
2014-03-31 15:50:00,107.91,107.97,107.87,107.95,37800.0,95.3049,95.3579,95.2696,95.3403,37800.0
2014-03-31 15:55:00,107.95,108.06,107.9,107.99,78400.0,95.3403,95.4374,95.2961,95.3756,78400.0
2014-04-01 09:30:00,108.45,108.45,107.73,108.05,19600.0,95.7819,95.7819,95.146,95.4286,19600.0
2014-04-01 09:35:00,108.05,108.33,107.93,108.0,11600.0,95.4286,95.6759,95.3226,95.3844,11600.0
2014-04-01 09:40:00,108.11,108.39,108.07,108.24,9400.0,95.4816,95.7289,95.4462,95.5964,9400.0
2014-04-01 09:45:00,108.23,108.38,108.18,108.3,4800.0,95.5875,95.72,95.5434,95.6494,4800.0
2014-04-01 09:50:00,108.29,108.37,108.15,108.27,8400.0,95.6405,95.7112,95.5169,95.6229,8400.0
2014-04-01 09:55:00,108.24,108.41,108.2,108.41,2800.0,95.5964,95.7465,95.5611,95.7465,2800.0
2014-04-01 10:00:00,108.41,108.52,108.34,108.47,7500.0,95.7465,95.8437,95.6847,95.7995,7500.0
2014-04-01 10:05:00,108.49,108.52,108.41,108.43,3700.0,95.8172,95.8437,95.7465,95.7642,3700.0
2014-04-01 10:10:00,108.49,108.52,108.34,108.37,7200.0,95.8172,95.8437,95.6847,95.7112,7200.0
2014-04-01 10:15:00,108.35,108.44,108.33,108.37,4100.0,95.6935,95.773,95.6759,95.7112,4100.0
2014-04-01 10:20:00,108.37,108.37,108.25,108.34,3300.0,95.7112,95.7112,95.6052,95.6847,3300.0
2014-04-01 10:25:00,108.32,108.32,108.22,108.29,6800.0,95.667,95.667,95.5787,95.6405,6800.0
2014-04-01 10:30:00,108.33,108.42,108.3,108.31,3600.0,95.6759,95.7554,95.6494,95.6582,3600.0
2014-04-01 10:35:00,108.31,108.39,108.31,108.39,4400.0,95.6582,95.7289,95.6582,95.7289,4400.0
2014-04-01 10:40:00,108.37,108.59,108.35,108.59,6000.0,95.7112,95.9055,95.6935,95.9055,6000.0
2014-04-01 10:45:00,108.59,108.6,108.31,108.31,9400.0,95.9055,95.9143,95.6582,95.6582,9400.0
2014-04-01 10:50:00,108.28,108.31,108.19,108.22,3800.0,95.6317,95.6582,95.5522,95.5787,3800.0
2014-04-01 10:55:00,108.19,108.31,108.19,108.28,5900.0,95.5522,95.6582,95.5522,95.6317,5900.0
2014-04-01 11:00:00,108.28,108.49,108.19,108.49,37600.0,95.6317,95.8172,95.5522,95.8172,37600.0
2014-04-01 11:05:00,108.47,108.51,108.34,108.37,25800.0,95.7995,95.8348,95.6847,95.7112,25800.0
2014-04-01 11:10:00,108.4,108.45,108.34,108.35,9100.0,95.7377,95.7819,95.6847,95.6935,9100.0
2014-04-01 11:15:00,108.37,108.39,108.25,108.37,8200.0,95.7112,95.7289,95.6052,95.7112,8200.0
2014-04-01 11:20:00,108.39,108.41,108.3,108.3,7200.0,95.7289,95.7465,95.6494,95.6494,7200.0
2014-04-01 11:25:00,108.26,108.34,108.24,108.31,8100.0,95.614,95.6847,95.5964,95.6582,8100.0
2014-04-01 11:30:00,108.3,108.32,108.26,108.32,4200.0,95.6494,95.667,95.614,95.667,4200.0
2014-04-01 11:35:00,108.32,108.37,108.29,108.31,5200.0,95.667,95.7112,95.6405,95.6582,5200.0
2014-04-01 11:40:00,108.33,108.35,108.21,108.21,9300.0,95.6759,95.6935,95.5699,95.5699,9300.0
2014-04-01 11:45:00,108.25,108.25,108.21,108.22,1800.0,95.6052,95.6052,95.5699,95.5787,1800.0
2014-04-01 11:50:00,108.2,108.24,108.13,108.17,3800.0,95.5611,95.5964,95.4992,95.5346,3800.0
2014-04-01 11:55:00,108.16,108.16,107.97,107.99,2100.0,95.5257,95.5257,95.3579,95.3756,2100.0
2014-04-01 12:00:00,107.98,107.98,107.87,107.88,5000.0,95.3668,95.3668,95.2696,95.2784,5000.0
2014-04-01 12:05:00,107.89,107.98,107.87,107.92,7900.0,95.2873,95.3668,95.2696,95.3138,7900.0
2014-04-01 12:10:00,107.89,107.92,107.86,107.89,1700.0,95.2873,95.3138,95.2608,95.2873,1700.0
2014-04-01 12:15:00,107.89,108.07,107.89,108.05,5900.0,95.2873,95.4462,95.2873,95.4286,5900.0
2014-04-01 12:20:00,108.04,108.04,107.96,108.0,1800.0,95.4197,95.4197,95.3491,95.3844,1800.0
2014-04-01 12:25:00,108.0,108.0,107.91,107.98,5900.0,95.3844,95.3844,95.3049,95.3668,5900.0
2014-04-01 12:30:00,108.02,108.04,108.0,108.04,3200.0,95.4021,95.4197,95.3844,95.4197,3200.0
2014-04-01 12:35:00,108.05,108.09,108.05,108.09,3100.0,95.4286,95.4639,95.4286,95.4639,3100.0
2014-04-01 12:40:00,108.07,108.08,108.05,108.07,5900.0,95.4462,95.4551,95.4286,95.4462,5900.0
2014-04-01 12:45:00,108.07,108.07,107.99,108.01,3400.0,95.4462,95.4462,95.3756,95.3932,3400.0
2014-04-01 12:50:00,108.02,108.03,107.98,108.01,4700.0,95.4021,95.4109,95.3668,95.3932,4700.0
2014-04-01 12:55:00,107.98,107.99,107.91,107.93,1700.0,95.3668,95.3756,95.3049,95.3226,1700.0
2014-04-01 13:00:00,107.92,107.92,107.84,107.84,7000.0,95.3138,95.3138,95.2431,95.2431,7000.0
2014-04-01 13:05:00,107.88,107.88,107.81,107.81,5700.0,95.2784,95.2784,95.2166,95.2166,5700.0
2014-04-01 13:10:00,107.81,107.87,107.79,107.85,6500.0,95.2166,95.2696,95.1989,95.2519,6500.0
2014-04-01 13:15:00,107.85,107.86,107.8,107.83,4400.0,95.2519,95.2608,95.2078,95.2343,4400.0
2014-04-01 13:20:00,107.83,107.83,107.76,107.81,4800.0,95.2343,95.2343,95.1724,95.2166,4800.0
2014-04-01 13:25:00,107.83,107.89,107.83,107.83,5000.0,95.2343,95.2873,95.2343,95.2343,5000.0
2014-04-01 13:30:00,107.87,107.9,107.81,107.81,3000.0,95.2696,95.2961,95.2166,95.2166,3000.0
2014-04-01 13:35:00,107.81,107.86,107.81,107.85,3900.0,95.2166,95.2608,95.2166,95.2519,3900.0
2014-04-01 13:40:00,107.86,107.9,107.82,107.85,4900.0,95.2608,95.2961,95.2254,95.2519,4900.0
2014-04-01 13:45:00,107.87,107.87,107.76,107.81,6900.0,95.2696,95.2696,95.1724,95.2166,6900.0
2014-04-01 13:50:00,107.78,107.82,107.78,107.79,2600.0,95.1901,95.2254,95.1901,95.1989,2600.0
2014-04-01 13:55:00,107.78,107.81,107.74,107.78,5900.0,95.1901,95.2166,95.1548,95.1901,5900.0
2014-04-01 14:00:00,107.77,107.79,107.75,107.78,4500.0,95.1813,95.1989,95.1636,95.1901,4500.0
2014-04-01 14:05:00,107.8,107.84,107.78,107.83,4800.0,95.2078,95.2431,95.1901,95.2343,4800.0
2014-04-01 14:10:00,107.82,107.83,107.78,107.8,3600.0,95.2254,95.2343,95.1901,95.2078,3600.0
2014-04-01 14:15:00,107.82,107.9,107.79,107.9,5600.0,95.2254,95.2961,95.1989,95.2961,5600.0
2014-04-01 14:20:00,107.89,107.97,107.86,107.97,6100.0,95.2873,95.3579,95.2608,95.3579,6100.0
2014-04-01 14:25:00,107.95,108.02,107.93,108.02,4500.0,95.3403,95.4021,95.3226,95.4021,4500.0
2014-04-01 14:30:00,108.02,108.05,108.0,108.02,4200.0,95.4021,95.4286,95.3844,95.4021,4200.0
2014-04-01 14:35:00,107.99,108.02,107.96,108.02,4100.0,95.3756,95.4021,95.3491,95.4021,4100.0
2014-04-01 14:40:00,108.02,108.05,107.99,108.05,3700.0,95.4021,95.4286,95.3756,95.4286,3700.0
2014-04-01 14:45:00,108.04,108.06,108.02,108.04,5600.0,95.4197,95.4374,95.4021,95.4197,5600.0
2014-04-01 14:50:00,108.02,108.02,107.96,108.0,4100.0,95.4021,95.4021,95.3491,95.3844,4100.0
2014-04-01 14:55:00,108.01,108.07,107.97,108.07,4900.0,95.3932,95.4462,95.3579,95.4462,4900.0
2014-04-01 15:00:00,108.08,108.09,108.05,108.08,3800.0,95.4551,95.4639,95.4286,95.4551,3800.0
2014-04-01 15:05:00,108.09,108.13,108.07,108.13,4300.0,95.4639,95.4992,95.4462,95.4992,4300.0
2014-04-01 15:10:00,108.12,108.17,108.1,108.16,6900.0,95.4904,95.5346,95.4727,95.5257,6900.0
2014-04-01 15:15:00,108.18,108.27,108.16,108.27,7400.0,95.5434,95.6229,95.5257,95.6229,7400.0
2014-04-01 15:20:00,108.27,108.34,108.25,108.34,10400.0,95.6229,95.6847,95.6052,95.6847,10400.0
2014-04-01 15:25:00,108.34,108.44,108.32,108.42,11300.0,95.6847,95.773,95.667,95.7554,11300.0
2014-04-01 15:30:00,108.42,108.42,108.32,108.34,10400.0,95.7554,95.7554,95.667,95.6847,10400.0
2014-04-01 15:35:00,108.35,108.42,108.35,108.42,9500.0,95.6935,95.7554,95.6935,95.7554,9500.0
2014-04-01 15:40:00,108.42,108.48,108.41,108.48,12100.0,95.7554,95.8083,95.7465,95.8083,12100.0
2014-04-01 15:45:00,108.49,108.63,108.49,108.6,17400.0,95.8172,95.9408,95.8172,95.9143,17400.0
2014-04-01 15:50:00,108.62,108.63,108.58,108.61,28300.0,95.932,95.9408,95.8967,95.9232,28300.0
2014-04-01 15:55:00,108.61,108.67,108.55,108.64,61500.0,95.9232,95.9762,95.8702,95.9497,61500.0
2014-04-02 09:30:00,108.71,109.07,108.53,108.83,14200.0,96.0115,96.3294,95.8525,96.1175,14200.0
2014-04-02 09:35:00,108.83,109.04,108.63,108.89,13400.0,96.1175,96.3029,95.9408,96.1705,13400.0
2014-04-02 09:40:00,108.73,108.86,108.6,108.67,30400.0,96.0291,96.144,95.9143,95.9762,30400.0
2014-04-02 09:45:00,108.67,108.84,108.55,108.71,6800.0,95.9762,96.1263,95.8702,96.0115,6800.0
2014-04-02 09:50:00,108.69,108.96,108.59,108.93,10200.0,95.9938,96.2323,95.9055,96.2058,10200.0
2014-04-02 09:55:00,109.01,109.08,108.77,108.77,13100.0,96.2764,96.3383,96.0645,96.0645,13100.0
2014-04-02 10:00:00,108.81,108.98,108.81,108.89,6500.0,96.0998,96.2499,96.0998,96.1705,6500.0
2014-04-02 10:05:00,108.88,109.06,108.88,109.06,6400.0,96.1616,96.3206,96.1616,96.3206,6400.0
2014-04-02 10:10:00,108.95,108.97,108.74,108.74,8900.0,96.2234,96.2411,96.038,96.038,8900.0
2014-04-02 10:15:00,108.7,108.7,108.54,108.54,5000.0,96.0026,96.0026,95.8613,95.8613,5000.0
2014-04-02 10:20:00,108.56,108.7,108.56,108.66,2500.0,95.879,96.0026,95.879,95.9673,2500.0
2014-04-02 10:25:00,108.67,108.93,108.67,108.91,2800.0,95.9762,96.2058,95.9762,96.1881,2800.0
2014-04-02 10:30:00,108.92,108.97,108.84,108.89,3600.0,96.1969,96.2411,96.1263,96.1705,3600.0
2014-04-02 10:35:00,108.88,108.91,108.8,108.8,1900.0,96.1616,96.1881,96.091,96.091,1900.0
2014-04-02 10:40:00,108.82,109.0,108.82,108.99,2400.0,96.1086,96.2676,96.1086,96.2588,2400.0
2014-04-02 10:45:00,108.99,109.02,108.97,109.01,7100.0,96.2588,96.2853,96.2411,96.2764,7100.0
2014-04-02 10:50:00,109.04,109.14,109.03,109.1,3500.0,96.3029,96.3913,96.2941,96.3559,3500.0
2014-04-02 10:55:00,109.07,109.16,109.06,109.14,4900.0,96.3294,96.4089,96.3206,96.3913,4900.0
2014-04-02 11:00:00,109.13,109.21,109.06,109.2,4400.0,96.3824,96.4531,96.3206,96.4442,4400.0
2014-04-02 11:05:00,109.1,109.18,109.09,109.14,9600.0,96.3559,96.4266,96.3471,96.3913,9600.0
2014-04-02 11:10:00,109.15,109.22,108.91,108.96,8900.0,96.4001,96.4619,96.1881,96.2323,8900.0
2014-04-02 11:15:00,108.96,108.97,108.89,108.91,7600.0,96.2323,96.2411,96.1705,96.1881,7600.0
2014-04-02 11:20:00,108.89,108.94,108.86,108.88,2300.0,96.1705,96.2146,96.144,96.1616,2300.0
2014-04-02 11:25:00,108.91,108.97,108.84,108.93,3100.0,96.1881,96.2411,96.1263,96.2058,3100.0
2014-04-02 11:30:00,108.88,108.94,108.73,108.73,3100.0,96.1616,96.2146,96.0291,96.0291,3100.0
2014-04-02 11:35:00,108.74,108.78,108.67,108.75,9300.0,96.038,96.0733,95.9762,96.0468,9300.0
2014-04-02 11:40:00,108.76,108.8,108.75,108.75,1400.0,96.0556,96.091,96.0468,96.0468,1400.0
2014-04-02 11:45:00,108.76,108.8,108.76,108.76,1900.0,96.0556,96.091,96.0556,96.0556,1900.0
2014-04-02 11:50:00,108.79,108.92,108.74,108.92,2000.0,96.0821,96.1969,96.038,96.1969,2000.0
2014-04-02 11:55:00,108.93,108.99,108.92,108.97,2200.0,96.2058,96.2588,96.1969,96.2411,2200.0
2014-04-02 12:00:00,108.92,108.99,108.9,108.92,5000.0,96.1969,96.2588,96.1793,96.1969,5000.0
2014-04-02 12:05:00,108.95,108.95,108.84,108.86,7300.0,96.2234,96.2234,96.1263,96.144,7300.0
2014-04-02 12:10:00,108.91,109.08,108.91,109.06,5200.0,96.1881,96.3383,96.1881,96.3206,5200.0
2014-04-02 12:15:00,109.09,109.16,109.07,109.1,3900.0,96.3471,96.4089,96.3294,96.3559,3900.0
2014-04-02 12:20:00,109.08,109.23,109.07,109.18,7200.0,96.3383,96.4707,96.3294,96.4266,7200.0
2014-04-02 12:25:00,109.17,109.19,109.06,109.14,10200.0,96.4177,96.4354,96.3206,96.3913,10200.0
2014-04-02 12:30:00,109.11,109.14,109.0,109.09,10400.0,96.3648,96.3913,96.2676,96.3471,10400.0
2014-04-02 12:35:00,109.08,109.1,109.02,109.05,4000.0,96.3383,96.3559,96.2853,96.3118,4000.0
2014-04-02 12:40:00,109.08,109.11,109.03,109.04,1600.0,96.3383,96.3648,96.2941,96.3029,1600.0
2014-04-02 12:45:00,109.01,109.1,108.98,109.01,7500.0,96.2764,96.3559,96.2499,96.2764,7500.0
2014-04-02 12:50:00,109.0,109.1,109.0,109.06,3200.0,96.2676,96.3559,96.2676,96.3206,3200.0
2014-04-02 12:55:00,109.06,109.08,109.01,109.04,2200.0,96.3206,96.3383,96.2764,96.3029,2200.0
2014-04-02 13:00:00,109.05,109.05,108.97,108.97,5200.0,96.3118,96.3118,96.2411,96.2411,5200.0
2014-04-02 13:05:00,108.98,108.99,108.92,108.94,2400.0,96.2499,96.2588,96.1969,96.2146,2400.0
2014-04-02 13:10:00,108.92,108.98,108.91,108.98,1500.0,96.1969,96.2499,96.1881,96.2499,1500.0
2014-04-02 13:15:00,108.94,108.95,108.85,108.85,2000.0,96.2146,96.2234,96.1351,96.1351,2000.0
2014-04-02 13:20:00,108.81,108.85,108.78,108.84,5900.0,96.0998,96.1351,96.0733,96.1263,5900.0
2014-04-02 13:25:00,108.84,108.84,108.76,108.78,2500.0,96.1263,96.1263,96.0556,96.0733,2500.0
2014-04-02 13:30:00,108.78,108.78,108.73,108.76,3000.0,96.0733,96.0733,96.0291,96.0556,3000.0
2014-04-02 13:35:00,108.76,108.76,108.6,108.66,3800.0,96.0556,96.0556,95.9143,95.9673,3800.0
2014-04-02 13:40:00,108.66,108.71,108.56,108.64,14700.0,95.9673,96.0115,95.879,95.9497,14700.0
2014-04-02 13:45:00,108.63,108.67,108.61,108.61,4900.0,95.9408,95.9762,95.9232,95.9232,4900.0
2014-04-02 13:50:00,108.59,108.59,108.49,108.49,4100.0,95.9055,95.9055,95.8172,95.8172,4100.0
2014-04-02 13:55:00,108.48,108.64,108.45,108.64,4000.0,95.8083,95.9497,95.7819,95.9497,4000.0
2014-04-02 14:00:00,108.65,108.73,108.64,108.65,6000.0,95.9585,96.0291,95.9497,95.9585,6000.0
2014-04-02 14:05:00,108.69,108.78,108.66,108.77,4800.0,95.9938,96.0733,95.9673,96.0645,4800.0
2014-04-02 14:10:00,108.78,108.82,108.77,108.82,5100.0,96.0733,96.1086,96.0645,96.1086,5100.0
2014-04-02 14:15:00,108.82,108.91,108.79,108.82,4300.0,96.1086,96.1881,96.0821,96.1086,4300.0
2014-04-02 14:20:00,108.8,108.83,108.76,108.76,8000.0,96.091,96.1175,96.0556,96.0556,8000.0
2014-04-02 14:25:00,108.75,108.75,108.62,108.64,5300.0,96.0468,96.0468,95.932,95.9497,5300.0
2014-04-02 14:30:00,108.63,108.63,108.49,108.53,4700.0,95.9408,95.9408,95.8172,95.8525,4700.0
2014-04-02 14:35:00,108.53,108.57,108.5,108.51,3400.0,95.8525,95.8878,95.826,95.8348,3400.0
2014-04-02 14:40:00,108.48,108.55,108.48,108.54,5600.0,95.8083,95.8702,95.8083,95.8613,5600.0
2014-04-02 14:45:00,108.55,108.55,108.45,108.45,2500.0,95.8702,95.8702,95.7819,95.7819,2500.0
2014-04-02 14:50:00,108.45,108.56,108.45,108.55,3700.0,95.7819,95.879,95.7819,95.8702,3700.0
2014-04-02 14:55:00,108.56,108.62,108.53,108.62,5300.0,95.879,95.932,95.8525,95.932,5300.0
2014-04-02 15:00:00,108.63,108.64,108.57,108.59,3800.0,95.9408,95.9497,95.8878,95.9055,3800.0
2014-04-02 15:05:00,108.59,108.69,108.59,108.69,4600.0,95.9055,95.9938,95.9055,95.9938,4600.0
2014-04-02 15:10:00,108.7,108.71,108.66,108.71,4200.0,96.0026,96.0115,95.9673,96.0115,4200.0
2014-04-02 15:15:00,108.73,108.74,108.69,108.74,4100.0,96.0291,96.038,95.9938,96.038,4100.0
2014-04-02 15:20:00,108.74,108.74,108.65,108.69,5200.0,96.038,96.038,95.9585,95.9938,5200.0
2014-04-02 15:25:00,108.68,108.83,108.67,108.83,5800.0,95.985,96.1175,95.9762,96.1175,5800.0
2014-04-02 15:30:00,108.82,108.83,108.73,108.76,7600.0,96.1086,96.1175,96.0291,96.0556,7600.0
2014-04-02 15:35:00,108.76,108.9,108.76,108.9,6800.0,96.0556,96.1793,96.0556,96.1793,6800.0
2014-04-02 15:40:00,108.88,108.9,108.87,108.88,8200.0,96.1616,96.1793,96.1528,96.1616,8200.0
2014-04-02 15:45:00,108.87,108.88,108.75,108.77,13600.0,96.1528,96.1616,96.0468,96.0645,13600.0
2014-04-02 15:50:00,108.78,108.79,108.72,108.74,9400.0,96.0733,96.0821,96.0203,96.038,9400.0
2014-04-02 15:55:00,108.74,108.75,108.58,108.6,48500.0,96.038,96.0468,95.8967,95.9143,48500.0
2014-04-03 09:30:00,109.02,109.45,108.84,109.32,20100.0,96.2853,96.665,96.1263,96.5502,20100.0
2014-04-03 09:35:00,109.26,109.43,109.26,109.3,2900.0,96.4972,96.6474,96.4972,96.5326,2900.0
2014-04-03 09:40:00,109.33,109.69,109.33,109.69,6200.0,96.5591,96.877,96.5591,96.877,6200.0
2014-04-03 09:45:00,109.65,109.81,109.54,109.6,12700.0,96.8417,96.983,96.7445,96.7975,12700.0
2014-04-03 09:50:00,109.6,109.61,109.43,109.56,7100.0,96.7975,96.8063,96.6474,96.7622,7100.0
2014-04-03 09:55:00,109.58,109.69,109.5,109.69,13700.0,96.7799,96.877,96.7092,96.877,13700.0
2014-04-03 10:00:00,109.62,109.69,109.54,109.66,12800.0,96.8152,96.877,96.7445,96.8505,12800.0
2014-04-03 10:05:00,109.65,109.68,109.47,109.64,4000.0,96.8417,96.8682,96.6827,96.8328,4000.0
2014-04-03 10:10:00,109.57,109.72,109.57,109.69,6900.0,96.771,96.9035,96.771,96.877,6900.0
2014-04-03 10:15:00,109.64,109.72,109.62,109.7,5000.0,96.8328,96.9035,96.8152,96.8858,5000.0
2014-04-03 10:20:00,109.67,109.83,109.67,109.83,4500.0,96.8593,97.0007,96.8593,97.0007,4500.0
2014-04-03 10:25:00,109.75,109.81,109.48,109.57,9100.0,96.93,96.983,96.6915,96.771,9100.0
2014-04-03 10:30:00,109.57,109.6,109.35,109.41,11400.0,96.771,96.7975,96.5767,96.6297,11400.0
2014-04-03 10:35:00,109.35,109.4,109.16,109.24,20400.0,96.5767,96.6209,96.4089,96.4796,20400.0
2014-04-03 10:40:00,109.25,109.41,109.25,109.35,5200.0,96.4884,96.6297,96.4884,96.5767,5200.0
2014-04-03 10:45:00,109.26,109.33,109.25,109.25,3900.0,96.4972,96.5591,96.4884,96.4884,3900.0
2014-04-03 10:50:00,109.26,109.26,109.12,109.12,3500.0,96.4972,96.4972,96.3736,96.3736,3500.0
2014-04-03 10:55:00,109.11,109.25,109.07,109.25,3500.0,96.3648,96.4884,96.3294,96.4884,3500.0
2014-04-03 11:00:00,109.25,109.27,109.17,109.21,3200.0,96.4884,96.5061,96.4177,96.4531,3200.0
2014-04-03 11:05:00,109.22,109.37,109.19,109.33,6100.0,96.4619,96.5944,96.4354,96.5591,6100.0
2014-04-03 11:10:00,109.31,109.31,109.16,109.16,3000.0,96.5414,96.5414,96.4089,96.4089,3000.0
2014-04-03 11:15:00,109.12,109.12,109.04,109.06,5900.0,96.3736,96.3736,96.3029,96.3206,5900.0
2014-04-03 11:20:00,109.04,109.04,108.95,108.96,3400.0,96.3029,96.3029,96.2234,96.2323,3400.0
2014-04-03 11:25:00,108.97,109.02,108.94,108.94,2200.0,96.2411,96.2853,96.2146,96.2146,2200.0
2014-04-03 11:30:00,108.93,108.93,108.8,108.84,3100.0,96.2058,96.2058,96.091,96.1263,3100.0
2014-04-03 11:35:00,108.93,108.96,108.9,108.96,2200.0,96.2058,96.2323,96.1793,96.2323,2200.0
2014-04-03 11:40:00,108.97,108.98,108.91,108.94,2200.0,96.2411,96.2499,96.1881,96.2146,2200.0
2014-04-03 11:45:00,108.94,108.94,108.78,108.78,1800.0,96.2146,96.2146,96.0733,96.0733,1800.0
2014-04-03 11:50:00,108.78,108.84,108.78,108.82,5100.0,96.0733,96.1263,96.0733,96.1086,5100.0
2014-04-03 11:55:00,108.79,108.86,108.79,108.8,2000.0,96.0821,96.144,96.0821,96.091,2000.0
2014-04-03 12:00:00,108.8,108.93,108.8,108.93,2400.0,96.091,96.2058,96.091,96.2058,2400.0
2014-04-03 12:05:00,108.92,109.0,108.92,108.96,2000.0,96.1969,96.2676,96.1969,96.2323,2000.0
2014-04-03 12:10:00,108.9,108.9,108.87,108.87,1100.0,96.1793,96.1793,96.1528,96.1528,1100.0
2014-04-03 12:15:00,108.85,108.85,108.73,108.79,3400.0,96.1351,96.1351,96.0291,96.0821,3400.0
2014-04-03 12:20:00,108.81,108.93,108.79,108.93,2500.0,96.0998,96.2058,96.0821,96.2058,2500.0
2014-04-03 12:25:00,108.94,108.97,108.88,108.88,3300.0,96.2146,96.2411,96.1616,96.1616,3300.0
2014-04-03 12:30:00,108.91,108.94,108.91,108.91,4300.0,96.1881,96.2146,96.1881,96.1881,4300.0
2014-04-03 12:35:00,108.84,108.84,108.74,108.79,3800.0,96.1263,96.1263,96.038,96.0821,3800.0
2014-04-03 12:40:00,108.75,108.88,108.75,108.87,5700.0,96.0468,96.1616,96.0468,96.1528,5700.0
2014-04-03 12:45:00,108.84,108.87,108.83,108.83,2300.0,96.1263,96.1528,96.1175,96.1175,2300.0
2014-04-03 12:50:00,108.83,108.95,108.83,108.9,4000.0,96.1175,96.2234,96.1175,96.1793,4000.0
2014-04-03 12:55:00,108.87,108.93,108.85,108.89,2600.0,96.1528,96.2058,96.1351,96.1705,2600.0
2014-04-03 13:00:00,108.89,108.95,108.89,108.91,3000.0,96.1705,96.2234,96.1705,96.1881,3000.0
2014-04-03 13:05:00,108.9,108.9,108.86,108.87,3400.0,96.1793,96.1793,96.144,96.1528,3400.0
2014-04-03 13:10:00,108.86,108.9,108.83,108.9,3000.0,96.144,96.1793,96.1175,96.1793,3000.0
2014-04-03 13:15:00,108.89,108.89,108.84,108.85,1700.0,96.1705,96.1705,96.1263,96.1351,1700.0
2014-04-03 13:20:00,108.88,108.9,108.88,108.9,700.0,96.1616,96.1793,96.1616,96.1793,700.0
2014-04-03 13:25:00,108.9,108.98,108.89,108.97,5100.0,96.1793,96.2499,96.1705,96.2411,5100.0
2014-04-03 13:30:00,108.99,109.0,108.95,108.98,4400.0,96.2588,96.2676,96.2234,96.2499,4400.0
2014-04-03 13:35:00,108.96,108.97,108.91,108.93,3400.0,96.2323,96.2411,96.1881,96.2058,3400.0
2014-04-03 13:40:00,108.93,109.03,108.93,109.03,1900.0,96.2058,96.2941,96.2058,96.2941,1900.0
2014-04-03 13:45:00,109.0,109.0,108.94,108.94,4300.0,96.2676,96.2676,96.2146,96.2146,4300.0
2014-04-03 13:50:00,108.96,109.02,108.95,109.02,3500.0,96.2323,96.2853,96.2234,96.2853,3500.0
2014-04-03 13:55:00,108.99,109.02,108.98,109.02,2500.0,96.2588,96.2853,96.2499,96.2853,2500.0
2014-04-03 14:00:00,108.98,108.98,108.95,108.96,2400.0,96.2499,96.2499,96.2234,96.2323,2400.0
2014-04-03 14:05:00,108.95,109.13,108.95,109.04,6200.0,96.2234,96.3824,96.2234,96.3029,6200.0
2014-04-03 14:10:00,109.03,109.06,108.99,109.03,5000.0,96.2941,96.3206,96.2588,96.2941,5000.0
2014-04-03 14:15:00,109.04,109.04,109.02,109.03,2500.0,96.3029,96.3029,96.2853,96.2941,2500.0
2014-04-03 14:20:00,109.03,109.03,108.91,108.91,4800.0,96.2941,96.2941,96.1881,96.1881,4800.0
2014-04-03 14:25:00,108.91,108.91,108.81,108.84,3700.0,96.1881,96.1881,96.0998,96.1263,3700.0
2014-04-03 14:30:00,108.83,108.86,108.75,108.78,4400.0,96.1175,96.144,96.0468,96.0733,4400.0
2014-04-03 14:35:00,108.8,108.81,108.62,108.65,5100.0,96.091,96.0998,95.932,95.9585,5100.0
2014-04-03 14:40:00,108.62,108.85,108.61,108.84,7700.0,95.932,96.1351,95.9232,96.1263,7700.0
2014-04-03 14:45:00,108.82,108.82,108.77,108.78,4800.0,96.1086,96.1086,96.0645,96.0733,4800.0
2014-04-03 14:50:00,108.79,108.83,108.75,108.83,4600.0,96.0821,96.1175,96.0468,96.1175,4600.0
2014-04-03 14:55:00,108.84,108.92,108.79,108.91,11000.0,96.1263,96.1969,96.0821,96.1881,11000.0
2014-04-03 15:00:00,108.93,109.0,108.89,108.97,9000.0,96.2058,96.2676,96.1705,96.2411,9000.0
2014-04-03 15:05:00,108.95,108.96,108.91,108.91,4800.0,96.2234,96.2323,96.1881,96.1881,4800.0
2014-04-03 15:10:00,108.91,108.96,108.89,108.92,13000.0,96.1881,96.2323,96.1705,96.1969,13000.0
2014-04-03 15:15:00,108.92,109.03,108.92,109.03,9200.0,96.1969,96.2941,96.1969,96.2941,9200.0
2014-04-03 15:20:00,109.02,109.07,108.98,108.99,11800.0,96.2853,96.3294,96.2499,96.2588,11800.0
2014-04-03 15:25:00,108.98,109.11,108.95,109.05,5600.0,96.2499,96.3648,96.2234,96.3118,5600.0
2014-04-03 15:30:00,109.07,109.14,109.06,109.12,5900.0,96.3294,96.3913,96.3206,96.3736,5900.0
2014-04-03 15:35:00,109.12,109.17,109.08,109.16,9900.0,96.3736,96.4177,96.3383,96.4089,9900.0
2014-04-03 15:40:00,109.18,109.23,109.18,109.23,10800.0,96.4266,96.4707,96.4266,96.4707,10800.0
2014-04-03 15:45:00,109.23,109.29,109.2,109.21,14700.0,96.4707,96.5237,96.4442,96.4531,14700.0
2014-04-03 15:50:00,109.21,109.23,109.11,109.13,12100.0,96.4531,96.4707,96.3648,96.3824,12100.0
2014-04-03 15:55:00,109.13,109.15,109.03,109.03,29700.0,96.3824,96.4001,96.2941,96.2941,29700.0
2014-04-04 09:30:00,109.69,109.76,109.3,109.37,11600.0,96.877,96.9388,96.5326,96.5944,11600.0
2014-04-04 09:35:00,109.31,109.31,109.03,109.13,3800.0,96.5414,96.5414,96.2941,96.3824,3800.0
2014-04-04 09:40:00,109.05,109.13,108.84,108.88,6000.0,96.3118,96.3824,96.1263,96.1616,6000.0
2014-04-04 09:45:00,108.8,108.97,108.69,108.77,6800.0,96.091,96.2411,95.9938,96.0645,6800.0
2014-04-04 09:50:00,108.76,108.84,108.59,108.59,7800.0,96.0556,96.1263,95.9055,95.9055,7800.0
2014-04-04 09:55:00,108.59,108.75,108.49,108.7,11900.0,95.9055,96.0468,95.8172,96.0026,11900.0
2014-04-04 10:00:00,108.72,109.08,108.68,109.06,12700.0,96.0203,96.3383,95.985,96.3206,12700.0
2014-04-04 10:05:00,109.06,109.58,109.04,109.56,13800.0,96.3206,96.7799,96.3029,96.7622,13800.0
2014-04-04 10:10:00,109.59,109.66,109.45,109.59,9100.0,96.7887,96.8505,96.665,96.7887,9100.0
2014-04-04 10:15:00,109.56,109.61,109.43,109.56,8700.0,96.7622,96.8063,96.6474,96.7622,8700.0
2014-04-04 10:20:00,109.56,109.61,109.44,109.44,3500.0,96.7622,96.8063,96.6562,96.6562,3500.0
2014-04-04 10:25:00,109.43,109.54,109.36,109.54,3100.0,96.6474,96.7445,96.5856,96.7445,3100.0
2014-04-04 10:30:00,109.57,109.64,109.53,109.62,3600.0,96.771,96.8328,96.7357,96.8152,3600.0
2014-04-04 10:35:00,109.61,109.71,109.55,109.58,10200.0,96.8063,96.8947,96.7534,96.7799,10200.0
2014-04-04 10:40:00,109.58,109.6,109.52,109.56,11400.0,96.7799,96.7975,96.7269,96.7622,11400.0
2014-04-04 10:45:00,109.48,109.57,109.45,109.48,5800.0,96.6915,96.771,96.665,96.6915,5800.0
2014-04-04 10:50:00,109.53,109.56,109.36,109.43,8500.0,96.7357,96.7622,96.5856,96.6474,8500.0
2014-04-04 10:55:00,109.51,109.55,109.44,109.5,5800.0,96.718,96.7534,96.6562,96.7092,5800.0
2014-04-04 11:00:00,109.48,109.56,109.41,109.47,7000.0,96.6915,96.7622,96.6297,96.6827,7000.0
2014-04-04 11:05:00,109.45,109.45,109.11,109.11,8100.0,96.665,96.665,96.3648,96.3648,8100.0
2014-04-04 11:10:00,109.08,109.24,109.08,109.1,3800.0,96.3383,96.4796,96.3383,96.3559,3800.0
2014-04-04 11:15:00,109.07,109.07,108.99,109.04,5700.0,96.3294,96.3294,96.2588,96.3029,5700.0
2014-04-04 11:20:00,109.01,109.19,108.98,109.08,9000.0,96.2764,96.4354,96.2499,96.3383,9000.0
2014-04-04 11:25:00,109.11,109.11,108.78,108.84,19500.0,96.3648,96.3648,96.0733,96.1263,19500.0
2014-04-04 11:30:00,108.9,108.93,108.86,108.86,4900.0,96.1793,96.2058,96.144,96.144,4900.0
2014-04-04 11:35:00,108.86,108.86,108.61,108.74,10700.0,96.144,96.144,95.9232,96.038,10700.0
2014-04-04 11:40:00,108.74,108.74,108.54,108.54,5600.0,96.038,96.038,95.8613,95.8613,5600.0
2014-04-04 11:45:00,108.53,108.53,108.37,108.48,8900.0,95.8525,95.8525,95.7112,95.8083,8900.0
2014-04-04 11:50:00,108.48,108.53,108.41,108.42,6300.0,95.8083,95.8525,95.7465,95.7554,6300.0
2014-04-04 11:55:00,108.42,108.72,108.37,108.72,6000.0,95.7554,96.0203,95.7112,96.0203,6000.0
2014-04-04 12:00:00,108.68,108.74,108.45,108.45,6400.0,95.985,96.038,95.7819,95.7819,6400.0
2014-04-04 12:05:00,108.4,108.51,108.32,108.48,10800.0,95.7377,95.8348,95.667,95.8083,10800.0
2014-04-04 12:10:00,108.44,108.44,108.26,108.38,3300.0,95.773,95.773,95.614,95.72,3300.0
2014-04-04 12:15:00,108.35,108.56,108.35,108.48,3900.0,95.6935,95.879,95.6935,95.8083,3900.0
2014-04-04 12:20:00,108.44,108.59,108.37,108.47,3200.0,95.773,95.9055,95.7112,95.7995,3200.0
2014-04-04 12:25:00,108.44,108.51,108.36,108.39,6100.0,95.773,95.8348,95.7024,95.7289,6100.0
2014-04-04 12:30:00,108.4,108.49,108.39,108.42,5000.0,95.7377,95.8172,95.7289,95.7554,5000.0
2014-04-04 12:35:00,108.42,108.43,108.31,108.43,5000.0,95.7554,95.7642,95.6582,95.7642,5000.0
2014-04-04 12:40:00,108.44,108.47,108.38,108.42,4400.0,95.773,95.7995,95.72,95.7554,4400.0
2014-04-04 12:45:00,108.38,108.38,108.11,108.22,6500.0,95.72,95.72,95.4816,95.5787,6500.0
2014-04-04 12:50:00,108.18,108.2,108.02,108.02,4400.0,95.5434,95.5611,95.4021,95.4021,4400.0
2014-04-04 12:55:00,108.01,108.01,107.82,108.0,10200.0,95.3932,95.3932,95.2254,95.3844,10200.0
2014-04-04 13:00:00,107.97,108.01,107.88,107.98,14200.0,95.3579,95.3932,95.2784,95.3668,14200.0
2014-04-04 13:05:00,108.0,108.05,107.89,108.05,3800.0,95.3844,95.4286,95.2873,95.4286,3800.0
2014-04-04 13:10:00,108.05,108.09,107.93,107.93,8400.0,95.4286,95.4639,95.3226,95.3226,8400.0
2014-04-04 13:15:00,107.94,107.99,107.84,107.84,6200.0,95.3314,95.3756,95.2431,95.2431,6200.0
2014-04-04 13:20:00,107.85,107.86,107.64,107.73,9800.0,95.2519,95.2608,95.0665,95.146,9800.0
2014-04-04 13:25:00,107.72,107.8,107.67,107.72,8800.0,95.1371,95.2078,95.093,95.1371,8800.0
2014-04-04 13:30:00,107.69,107.71,107.57,107.6,6300.0,95.1106,95.1283,95.0046,95.0311,6300.0
2014-04-04 13:35:00,107.62,107.78,107.62,107.67,5000.0,95.0488,95.1901,95.0488,95.093,5000.0
2014-04-04 13:40:00,107.65,107.69,107.57,107.58,7200.0,95.0753,95.1106,95.0046,95.0135,7200.0
2014-04-04 13:45:00,107.62,107.77,107.59,107.64,4600.0,95.0488,95.1813,95.0223,95.0665,4600.0
2014-04-04 13:50:00,107.61,107.68,107.55,107.63,10100.0,95.04,95.1018,94.987,95.0576,10100.0
2014-04-04 13:55:00,107.61,107.61,107.41,107.47,11900.0,95.04,95.04,94.8633,94.9163,11900.0
2014-04-04 14:00:00,107.45,107.55,107.36,107.41,12300.0,94.8987,94.987,94.8192,94.8633,12300.0
2014-04-04 14:05:00,107.37,107.4,107.18,107.2,11700.0,94.828,94.8545,94.6602,94.6779,11700.0
2014-04-04 14:10:00,107.18,107.28,107.11,107.28,5700.0,94.6602,94.7485,94.5984,94.7485,5700.0
2014-04-04 14:15:00,107.3,107.41,107.27,107.33,17600.0,94.7662,94.8633,94.7397,94.7927,17600.0
2014-04-04 14:20:00,107.29,107.39,107.25,107.37,9100.0,94.7574,94.8457,94.722,94.828,9100.0
2014-04-04 14:25:00,107.32,107.43,107.3,107.32,5700.0,94.7838,94.881,94.7662,94.7838,5700.0
2014-04-04 14:30:00,107.31,107.4,107.27,107.3,5200.0,94.775,94.8545,94.7397,94.7662,5200.0
2014-04-04 14:35:00,107.27,107.27,107.1,107.11,5400.0,94.7397,94.7397,94.5895,94.5984,5400.0
2014-04-04 14:40:00,107.14,107.19,107.03,107.03,5400.0,94.6249,94.669,94.5277,94.5277,5400.0
2014-04-04 14:45:00,107.0,107.14,106.94,107.14,8300.0,94.5012,94.6249,94.4482,94.6249,8300.0
2014-04-04 14:50:00,107.14,107.2,107.11,107.14,3700.0,94.6249,94.6779,94.5984,94.6249,3700.0
2014-04-04 14:55:00,107.19,107.28,107.13,107.26,5500.0,94.669,94.7485,94.616,94.7309,5500.0
2014-04-04 15:00:00,107.24,107.26,107.18,107.21,6300.0,94.7132,94.7309,94.6602,94.6867,6300.0
2014-04-04 15:05:00,107.18,107.22,107.15,107.17,8500.0,94.6602,94.6955,94.6337,94.6514,8500.0
2014-04-04 15:10:00,107.22,107.3,107.17,107.28,5600.0,94.6955,94.7662,94.6514,94.7485,5600.0
2014-04-04 15:15:00,107.29,107.48,107.23,107.47,7300.0,94.7574,94.9252,94.7044,94.9163,7300.0
2014-04-04 15:20:00,107.46,107.57,107.44,107.52,11800.0,94.9075,95.0046,94.8898,94.9605,11800.0
2014-04-04 15:25:00,107.49,107.63,107.45,107.48,19400.0,94.934,95.0576,94.8987,94.9252,19400.0
2014-04-04 15:30:00,107.47,107.47,107.33,107.35,18600.0,94.9163,94.9163,94.7927,94.8103,18600.0
2014-04-04 15:35:00,107.36,107.46,107.33,107.42,11800.0,94.8192,94.9075,94.7927,94.8722,11800.0
2014-04-04 15:40:00,107.43,107.46,107.36,107.36,15900.0,94.881,94.9075,94.8192,94.8192,15900.0
2014-04-04 15:45:00,107.33,107.35,107.12,107.3,42400.0,94.7927,94.8103,94.6072,94.7662,42400.0
2014-04-04 15:50:00,107.31,107.38,107.29,107.35,22200.0,94.775,94.8368,94.7574,94.8103,22200.0
2014-04-04 15:55:00,107.33,107.35,107.12,107.17,56100.0,94.7927,94.8103,94.6072,94.6514,56100.0
2014-04-07 09:30:00,107.11,107.55,107.09,107.17,18200.0,94.5984,94.987,94.5807,94.6514,18200.0
2014-04-07 09:35:00,107.26,107.27,106.57,106.73,17200.0,94.7309,94.7397,94.1215,94.2628,17200.0
2014-04-07 09:40:00,106.62,106.92,106.52,106.68,10600.0,94.1656,94.4306,94.0773,94.2186,10600.0
2014-04-07 09:45:00,106.54,106.78,106.42,106.78,11100.0,94.095,94.3069,93.989,94.3069,11100.0
2014-04-07 09:50:00,106.68,106.83,106.57,106.72,11200.0,94.2186,94.3511,94.1215,94.2539,11200.0
2014-04-07 09:55:00,106.72,107.0,106.72,107.0,11400.0,94.2539,94.5012,94.2539,94.5012,11400.0
2014-04-07 10:00:00,106.95,107.0,106.79,106.85,19900.0,94.4571,94.5012,94.3158,94.3687,19900.0
2014-04-07 10:05:00,106.84,106.89,106.59,106.89,16300.0,94.3599,94.4041,94.1391,94.4041,16300.0
2014-04-07 10:10:00,106.92,107.04,106.77,106.77,18700.0,94.4306,94.5366,94.2981,94.2981,18700.0
2014-04-07 10:15:00,106.8,106.81,106.54,106.63,15600.0,94.3246,94.3334,94.095,94.1744,15600.0
2014-04-07 10:20:00,106.62,106.64,106.45,106.53,5400.0,94.1656,94.1833,94.0155,94.0861,5400.0
2014-04-07 10:25:00,106.53,106.65,106.44,106.49,14200.0,94.0861,94.1921,94.0066,94.0508,14200.0
2014-04-07 10:30:00,106.44,106.48,106.3,106.48,8600.0,94.0066,94.042,93.883,94.042,8600.0
2014-04-07 10:35:00,106.53,106.57,106.34,106.41,5600.0,94.0861,94.1215,93.9183,93.9801,5600.0
2014-04-07 10:40:00,106.41,106.49,106.28,106.47,5100.0,93.9801,94.0508,93.8653,94.0331,5100.0
2014-04-07 10:45:00,106.49,106.5,106.27,106.29,7600.0,94.0508,94.0596,93.8565,93.8742,7600.0
2014-04-07 10:50:00,106.31,106.34,106.21,106.25,7600.0,93.8918,93.9183,93.8035,93.8388,7600.0
2014-04-07 10:55:00,106.25,106.25,106.06,106.12,7000.0,93.8388,93.8388,93.671,93.724,7000.0
2014-04-07 11:00:00,106.14,106.25,106.08,106.2,14000.0,93.7417,93.8388,93.6887,93.7947,14000.0
2014-04-07 11:05:00,106.2,106.25,106.15,106.15,8600.0,93.7947,93.8388,93.7505,93.7505,8600.0
2014-04-07 11:10:00,106.17,106.23,106.13,106.19,12500.0,93.7682,93.8212,93.7329,93.7858,12500.0
2014-04-07 11:15:00,106.18,106.23,106.12,106.17,8000.0,93.777,93.8212,93.724,93.7682,8000.0
2014-04-07 11:20:00,106.17,106.19,106.03,106.12,10400.0,93.7682,93.7858,93.6445,93.724,10400.0
2014-04-07 11:25:00,106.12,106.19,106.1,106.18,6800.0,93.724,93.7858,93.7064,93.777,6800.0
2014-04-07 11:30:00,106.16,106.25,106.12,106.14,6200.0,93.7593,93.8388,93.724,93.7417,6200.0
2014-04-07 11:35:00,106.18,106.24,106.17,106.23,8000.0,93.777,93.83,93.7682,93.8212,8000.0
2014-04-07 11:40:00,106.23,106.23,106.03,106.11,14800.0,93.8212,93.8212,93.6445,93.7152,14800.0
2014-04-07 11:45:00,106.1,106.17,106.04,106.1,8300.0,93.7064,93.7682,93.6534,93.7064,8300.0
2014-04-07 11:50:00,106.1,106.1,105.96,106.08,9400.0,93.7064,93.7064,93.5827,93.6887,9400.0
2014-04-07 11:55:00,106.0,106.03,105.95,105.99,4300.0,93.618,93.6445,93.5739,93.6092,4300.0
2014-04-07 12:00:00,105.97,106.03,105.97,106.03,3900.0,93.5915,93.6445,93.5915,93.6445,3900.0
2014-04-07 12:05:00,106.04,106.1,106.0,106.0,3600.0,93.6534,93.7064,93.618,93.618,3600.0
2014-04-07 12:10:00,105.99,106.04,105.93,105.96,15800.0,93.6092,93.6534,93.5562,93.5827,15800.0
2014-04-07 12:15:00,105.93,105.94,105.87,105.87,3700.0,93.5562,93.565,93.5032,93.5032,3700.0
2014-04-07 12:20:00,105.86,106.0,105.86,106.0,4800.0,93.4944,93.618,93.4944,93.618,4800.0
2014-04-07 12:25:00,105.99,106.04,105.99,106.01,6100.0,93.6092,93.6534,93.6092,93.6269,6100.0
2014-04-07 12:30:00,106.0,106.08,105.94,106.08,8600.0,93.618,93.6887,93.565,93.6887,8600.0
2014-04-07 12:35:00,106.05,106.16,106.01,106.13,5700.0,93.6622,93.7593,93.6269,93.7329,5700.0
2014-04-07 12:40:00,106.1,106.14,106.05,106.05,4200.0,93.7064,93.7417,93.6622,93.6622,4200.0
2014-04-07 12:45:00,106.04,106.08,106.04,106.06,3300.0,93.6534,93.6887,93.6534,93.671,3300.0
2014-04-07 12:50:00,106.08,106.14,106.0,106.04,6800.0,93.6887,93.7417,93.618,93.6534,6800.0
2014-04-07 12:55:00,106.03,106.08,106.0,106.01,4800.0,93.6445,93.6887,93.618,93.6269,4800.0
2014-04-07 13:00:00,106.05,106.11,106.0,106.05,3800.0,93.6622,93.7152,93.618,93.6622,3800.0
2014-04-07 13:05:00,106.02,106.04,105.91,105.93,5300.0,93.6357,93.6534,93.5386,93.5562,5300.0
2014-04-07 13:10:00,105.89,105.9,105.8,105.85,5400.0,93.5209,93.5297,93.4414,93.4856,5400.0
2014-04-07 13:15:00,105.87,105.99,105.86,105.88,20300.0,93.5032,93.6092,93.4944,93.5121,20300.0
2014-04-07 13:20:00,105.89,106.14,105.87,106.07,7400.0,93.5209,93.7417,93.5032,93.6799,7400.0
2014-04-07 13:25:00,106.06,106.08,105.91,105.99,7300.0,93.671,93.6887,93.5386,93.6092,7300.0
2014-04-07 13:30:00,105.98,106.0,105.89,105.9,5500.0,93.6004,93.618,93.5209,93.5297,5500.0
2014-04-07 13:35:00,105.93,105.93,105.83,105.9,4800.0,93.5562,93.5562,93.4679,93.5297,4800.0
2014-04-07 13:40:00,105.83,105.97,105.81,105.86,4400.0,93.4679,93.5915,93.4502,93.4944,4400.0
2014-04-07 13:45:00,105.83,105.92,105.8,105.89,6800.0,93.4679,93.5474,93.4414,93.5209,6800.0
2014-04-07 13:50:00,105.9,105.91,105.78,105.86,10400.0,93.5297,93.5386,93.4237,93.4944,10400.0
2014-04-07 13:55:00,105.84,105.84,105.8,105.84,7000.0,93.4767,93.4767,93.4414,93.4767,7000.0
2014-04-07 14:00:00,105.82,105.9,105.77,105.89,7200.0,93.4591,93.5297,93.4149,93.5209,7200.0
2014-04-07 14:05:00,105.89,105.94,105.84,105.87,12600.0,93.5209,93.565,93.4767,93.5032,12600.0
2014-04-07 14:10:00,105.85,105.89,105.77,105.77,13300.0,93.4856,93.5209,93.4149,93.4149,13300.0
2014-04-07 14:15:00,105.76,105.77,105.63,105.63,17800.0,93.4061,93.4149,93.2913,93.2913,17800.0
2014-04-07 14:20:00,105.64,105.66,105.57,105.58,5000.0,93.3001,93.3178,93.2383,93.2471,5000.0
2014-04-07 14:25:00,105.63,105.65,105.57,105.59,10100.0,93.2913,93.3089,93.2383,93.2559,10100.0
2014-04-07 14:30:00,105.57,105.62,105.56,105.57,9600.0,93.2383,93.2824,93.2294,93.2383,9600.0
2014-04-07 14:35:00,105.57,105.69,105.56,105.57,21800.0,93.2383,93.3442,93.2294,93.2383,21800.0
2014-04-07 14:40:00,105.57,105.73,105.57,105.64,10500.0,93.2383,93.3796,93.2383,93.3001,10500.0
2014-04-07 14:45:00,105.64,105.73,105.63,105.72,12900.0,93.3001,93.3796,93.2913,93.3707,12900.0
2014-04-07 14:50:00,105.72,105.93,105.72,105.93,15200.0,93.3707,93.5562,93.3707,93.5562,15200.0
2014-04-07 14:55:00,105.94,106.0,105.87,105.95,21200.0,93.565,93.618,93.5032,93.5739,21200.0
2014-04-07 15:00:00,105.92,105.98,105.91,105.93,10400.0,93.5474,93.6004,93.5386,93.5562,10400.0
2014-04-07 15:05:00,105.99,106.07,105.92,106.07,9500.0,93.6092,93.6799,93.5474,93.6799,9500.0
2014-04-07 15:10:00,106.07,106.17,106.0,106.17,12800.0,93.6799,93.7682,93.618,93.7682,12800.0
2014-04-07 15:15:00,106.22,106.31,106.17,106.27,7200.0,93.8123,93.8918,93.7682,93.8565,7200.0
2014-04-07 15:20:00,106.28,106.28,106.2,106.25,12100.0,93.8653,93.8653,93.7947,93.8388,12100.0
2014-04-07 15:25:00,106.26,106.38,106.26,106.33,15600.0,93.8477,93.9536,93.8477,93.9095,15600.0
2014-04-07 15:30:00,106.33,106.33,106.24,106.26,14400.0,93.9095,93.9095,93.83,93.8477,14400.0
2014-04-07 15:35:00,106.23,106.27,106.13,106.14,10600.0,93.8212,93.8565,93.7329,93.7417,10600.0
2014-04-07 15:40:00,106.11,106.11,105.92,105.92,14900.0,93.7152,93.7152,93.5474,93.5474,14900.0
2014-04-07 15:45:00,105.91,105.92,105.76,105.8,24700.0,93.5386,93.5474,93.4061,93.4414,24700.0
2014-04-07 15:50:00,105.81,105.81,105.7,105.7,13400.0,93.4502,93.4502,93.3531,93.3531,13400.0
2014-04-07 15:55:00,105.71,105.8,105.69,105.75,27900.0,93.3619,93.4414,93.3442,93.3972,27900.0
2014-04-08 09:30:00,105.7,105.7,101.82,105.08,72700.0,93.3531,93.3531,89.9263,92.8055,72700.0
2014-04-08 09:35:00,105.23,105.53,105.22,105.42,11700.0,92.938,93.2029,92.9291,93.1058,11700.0
2014-04-08 09:40:00,105.5,105.67,105.39,105.39,9100.0,93.1764,93.3266,93.0793,93.0793,9100.0
2014-04-08 09:45:00,105.34,105.36,105.2,105.2,1600.0,93.0351,93.0528,92.9115,92.9115,1600.0
2014-04-08 09:50:00,105.19,105.25,105.01,105.17,12100.0,92.9027,92.9556,92.7437,92.885,12100.0
2014-04-08 09:55:00,105.33,105.42,105.15,105.15,7500.0,93.0263,93.1058,92.8673,92.8673,7500.0
2014-04-08 10:00:00,105.15,105.42,105.13,105.16,12000.0,92.8673,93.1058,92.8497,92.8762,12000.0
2014-04-08 10:05:00,105.15,105.2,105.02,105.1,11400.0,92.8673,92.9115,92.7525,92.8232,11400.0
2014-04-08 10:10:00,105.09,105.11,104.88,105.0,4800.0,92.8143,92.832,92.6289,92.7348,4800.0
2014-04-08 10:15:00,105.01,105.12,104.84,104.88,10000.0,92.7437,92.8408,92.5935,92.6289,10000.0
2014-04-08 10:20:00,104.95,104.95,104.68,104.68,4200.0,92.6907,92.6907,92.4522,92.4522,4200.0
2014-04-08 10:25:00,104.65,104.85,104.65,104.78,10400.0,92.4257,92.6024,92.4257,92.5405,10400.0
2014-04-08 10:30:00,104.73,105.15,104.73,105.08,10900.0,92.4964,92.8673,92.4964,92.8055,10900.0
2014-04-08 10:35:00,105.06,105.2,105.04,105.13,9300.0,92.7878,92.9115,92.7702,92.8497,9300.0
2014-04-08 10:40:00,105.13,105.16,105.0,105.09,9500.0,92.8497,92.8762,92.7348,92.8143,9500.0
2014-04-08 10:45:00,105.1,105.24,105.1,105.23,9800.0,92.8232,92.9468,92.8232,92.938,9800.0
2014-04-08 10:50:00,105.24,105.3,105.18,105.19,16200.0,92.9468,92.9998,92.8938,92.9027,16200.0
2014-04-08 10:55:00,105.21,105.29,105.13,105.17,8700.0,92.9203,92.991,92.8497,92.885,8700.0
2014-04-08 11:00:00,105.18,105.35,105.17,105.32,10100.0,92.8938,93.044,92.885,93.0175,10100.0
2014-04-08 11:05:00,105.31,105.39,105.31,105.36,16000.0,93.0086,93.0793,93.0086,93.0528,16000.0
2014-04-08 11:10:00,105.36,105.38,105.28,105.3,13100.0,93.0528,93.0705,92.9821,92.9998,13100.0
2014-04-08 11:15:00,105.3,105.6,105.28,105.6,22000.0,92.9998,93.2648,92.9821,93.2648,22000.0
2014-04-08 11:20:00,105.6,105.63,105.51,105.53,17500.0,93.2648,93.2913,93.1853,93.2029,17500.0
2014-04-08 11:25:00,105.52,105.57,105.37,105.37,19000.0,93.1941,93.2383,93.0616,93.0616,19000.0
2014-04-08 11:30:00,105.34,105.37,105.16,105.16,23500.0,93.0351,93.0616,92.8762,92.8762,23500.0
2014-04-08 11:35:00,105.2,105.28,105.14,105.17,12800.0,92.9115,92.9821,92.8585,92.885,12800.0
2014-04-08 11:40:00,105.17,105.28,105.17,105.24,7600.0,92.885,92.9821,92.885,92.9468,7600.0
2014-04-08 11:45:00,105.26,105.29,105.2,105.2,17200.0,92.9645,92.991,92.9115,92.9115,17200.0
2014-04-08 11:50:00,105.22,105.25,105.17,105.24,18900.0,92.9291,92.9556,92.885,92.9468,18900.0
2014-04-08 11:55:00,105.23,105.3,105.21,105.25,22700.0,92.938,92.9998,92.9203,92.9556,22700.0
2014-04-08 12:00:00,105.23,105.26,105.15,105.25,9600.0,92.938,92.9645,92.8673,92.9556,9600.0
2014-04-08 12:05:00,105.28,105.3,105.15,105.19,14600.0,92.9821,92.9998,92.8673,92.9027,14600.0
2014-04-08 12:10:00,105.23,105.24,105.16,105.21,6200.0,92.938,92.9468,92.8762,92.9203,6200.0
2014-04-08 12:15:00,105.21,105.26,105.17,105.26,10500.0,92.9203,92.9645,92.885,92.9645,10500.0
2014-04-08 12:20:00,105.23,105.28,105.2,105.24,14600.0,92.938,92.9821,92.9115,92.9468,14600.0
2014-04-08 12:25:00,105.23,105.41,105.22,105.41,5600.0,92.938,93.097,92.9291,93.097,5600.0
2014-04-08 12:30:00,105.5,105.5,105.36,105.4,7900.0,93.1764,93.1764,93.0528,93.0881,7900.0
2014-04-08 12:35:00,105.4,105.51,105.39,105.5,17900.0,93.0881,93.1853,93.0793,93.1764,17900.0
2014-04-08 12:40:00,105.49,105.5,105.4,105.42,10200.0,93.1676,93.1764,93.0881,93.1058,10200.0
2014-04-08 12:45:00,105.45,105.45,105.36,105.36,5800.0,93.1323,93.1323,93.0528,93.0528,5800.0
2014-04-08 12:50:00,105.37,105.43,105.37,105.39,5200.0,93.0616,93.1146,93.0616,93.0793,5200.0
2014-04-08 12:55:00,105.39,105.42,105.33,105.35,3600.0,93.0793,93.1058,93.0263,93.044,3600.0
2014-04-08 13:00:00,105.4,105.4,105.33,105.37,7000.0,93.0881,93.0881,93.0263,93.0616,7000.0
2014-04-08 13:05:00,105.38,105.4,105.36,105.39,3700.0,93.0705,93.0881,93.0528,93.0793,3700.0
2014-04-08 13:10:00,105.39,105.44,105.36,105.42,9200.0,93.0793,93.1235,93.0528,93.1058,9200.0
2014-04-08 13:15:00,105.47,105.56,105.46,105.51,5200.0,93.1499,93.2294,93.1411,93.1853,5200.0
2014-04-08 13:20:00,105.52,105.53,105.4,105.4,19900.0,93.1941,93.2029,93.0881,93.0881,19900.0
2014-04-08 13:25:00,105.45,105.46,105.4,105.43,8900.0,93.1323,93.1411,93.0881,93.1146,8900.0
2014-04-08 13:30:00,105.45,105.47,105.35,105.38,17100.0,93.1323,93.1499,93.044,93.0705,17100.0
2014-04-08 13:35:00,105.36,105.4,105.33,105.33,9200.0,93.0528,93.0881,93.0263,93.0263,9200.0
2014-04-08 13:40:00,105.34,105.38,105.29,105.31,8500.0,93.0351,93.0705,92.991,93.0086,8500.0
2014-04-08 13:45:00,105.32,105.32,105.2,105.25,18800.0,93.0175,93.0175,92.9115,92.9556,18800.0
2014-04-08 13:50:00,105.27,105.33,105.27,105.31,3800.0,92.9733,93.0263,92.9733,93.0086,3800.0
2014-04-08 13:55:00,105.3,105.38,105.28,105.34,8300.0,92.9998,93.0705,92.9821,93.0351,8300.0
2014-04-08 14:00:00,105.33,105.39,105.31,105.31,4700.0,93.0263,93.0793,93.0086,93.0086,4700.0
2014-04-08 14:05:00,105.32,105.34,105.16,105.16,10900.0,93.0175,93.0351,92.8762,92.8762,10900.0
2014-04-08 14:10:00,105.16,105.19,105.1,105.17,8800.0,92.8762,92.9027,92.8232,92.885,8800.0
2014-04-08 14:15:00,105.17,105.22,105.02,105.11,7300.0,92.885,92.9291,92.7525,92.832,7300.0
2014-04-08 14:20:00,105.09,105.11,105.0,105.0,14900.0,92.8143,92.832,92.7348,92.7348,14900.0
2014-04-08 14:25:00,105.01,105.12,104.99,105.09,18800.0,92.7437,92.8408,92.726,92.8143,18800.0
2014-04-08 14:30:00,105.09,105.26,105.08,105.25,14600.0,92.8143,92.9645,92.8055,92.9556,14600.0
2014-04-08 14:35:00,105.24,105.25,105.08,105.09,15600.0,92.9468,92.9556,92.8055,92.8143,15600.0
2014-04-08 14:40:00,105.1,105.12,104.99,105.1,73700.0,92.8232,92.8408,92.726,92.8232,73700.0
2014-04-08 14:45:00,105.12,105.27,105.12,105.27,6100.0,92.8408,92.9733,92.8408,92.9733,6100.0
2014-04-08 14:50:00,105.27,105.39,105.27,105.35,6400.0,92.9733,93.0793,92.9733,93.044,6400.0
2014-04-08 14:55:00,105.36,105.44,105.35,105.41,7500.0,93.0528,93.1235,93.044,93.097,7500.0
2014-04-08 15:00:00,105.42,105.42,105.29,105.29,5200.0,93.1058,93.1058,92.991,92.991,5200.0
2014-04-08 15:05:00,105.3,105.37,105.28,105.29,5600.0,92.9998,93.0616,92.9821,92.991,5600.0
2014-04-08 15:10:00,105.3,105.36,105.27,105.36,4900.0,92.9998,93.0528,92.9733,93.0528,4900.0
2014-04-08 15:15:00,105.37,105.44,105.33,105.4,10500.0,93.0616,93.1235,93.0263,93.0881,10500.0
2014-04-08 15:20:00,105.4,105.53,105.4,105.53,7500.0,93.0881,93.2029,93.0881,93.2029,7500.0
2014-04-08 15:25:00,105.51,105.59,105.5,105.5,11200.0,93.1853,93.2559,93.1764,93.1764,11200.0
2014-04-08 15:30:00,105.51,105.55,105.48,105.49,10300.0,93.1853,93.2206,93.1588,93.1676,10300.0
2014-04-08 15:35:00,105.5,105.52,105.46,105.51,9300.0,93.1764,93.1941,93.1411,93.1853,9300.0
2014-04-08 15:40:00,105.51,105.61,105.47,105.52,19800.0,93.1853,93.2736,93.1499,93.1941,19800.0
2014-04-08 15:45:00,105.51,105.51,105.4,105.41,14800.0,93.1853,93.1853,93.0881,93.097,14800.0
2014-04-08 15:50:00,105.39,105.42,105.28,105.29,25500.0,93.0793,93.1058,92.9821,92.991,25500.0
2014-04-08 15:55:00,105.28,105.32,105.18,105.23,99800.0,92.9821,93.0175,92.8938,92.938,99800.0
2014-04-09 09:30:00,105.63,105.93,105.49,105.83,14800.0,93.2913,93.5562,93.1676,93.4679,14800.0
2014-04-09 09:35:00,105.76,105.83,105.6,105.68,8200.0,93.4061,93.4679,93.2648,93.3354,8200.0
2014-04-09 09:40:00,105.73,105.79,105.49,105.51,13500.0,93.3796,93.4326,93.1676,93.1853,13500.0
2014-04-09 09:45:00,105.44,105.67,105.44,105.5,12000.0,93.1235,93.3266,93.1235,93.1764,12000.0
2014-04-09 09:50:00,105.44,105.65,105.34,105.61,5800.0,93.1235,93.3089,93.0351,93.2736,5800.0
2014-04-09 09:55:00,105.66,106.18,105.63,106.02,42800.0,93.3178,93.777,93.2913,93.6357,42800.0
2014-04-09 10:00:00,105.97,106.17,105.93,106.0,17500.0,93.5915,93.7682,93.5562,93.618,17500.0
2014-04-09 10:05:00,105.97,106.22,105.83,106.2,41200.0,93.5915,93.8123,93.4679,93.7947,41200.0
2014-04-09 10:10:00,106.2,106.34,106.04,106.04,27400.0,93.7947,93.9183,93.6534,93.6534,27400.0
2014-04-09 10:15:00,106.03,106.23,106.02,106.13,50400.0,93.6445,93.8212,93.6357,93.7329,50400.0
2014-04-09 10:20:00,106.1,106.27,106.03,106.24,59000.0,93.7064,93.8565,93.6445,93.83,59000.0
2014-04-09 10:25:00,106.24,106.34,106.07,106.19,63900.0,93.83,93.9183,93.6799,93.7858,63900.0
2014-04-09 10:30:00,106.18,106.38,106.18,106.24,13500.0,93.777,93.9536,93.777,93.83,13500.0
2014-04-09 10:35:00,106.28,106.74,106.21,106.7,52900.0,93.8653,94.2716,93.8035,94.2363,52900.0
2014-04-09 10:40:00,106.69,106.86,106.69,106.85,5200.0,94.2274,94.3776,94.2274,94.3687,5200.0
2014-04-09 10:45:00,106.82,106.9,106.76,106.87,10500.0,94.3423,94.4129,94.2893,94.3864,10500.0
2014-04-09 10:50:00,106.89,106.89,106.74,106.83,7400.0,94.4041,94.4041,94.2716,94.3511,7400.0
2014-04-09 10:55:00,106.8,106.87,106.68,106.68,4700.0,94.3246,94.3864,94.2186,94.2186,4700.0
2014-04-09 11:00:00,106.67,106.68,106.43,106.43,6800.0,94.2098,94.2186,93.9978,93.9978,6800.0
2014-04-09 11:05:00,106.44,106.56,106.43,106.55,8900.0,94.0066,94.1126,93.9978,94.1038,8900.0
2014-04-09 11:10:00,106.55,106.58,106.5,106.55,5700.0,94.1038,94.1303,94.0596,94.1038,5700.0
2014-04-09 11:15:00,106.57,106.69,106.52,106.52,5400.0,94.1215,94.2274,94.0773,94.0773,5400.0
2014-04-09 11:20:00,106.52,106.52,106.43,106.43,5200.0,94.0773,94.0773,93.9978,93.9978,5200.0
2014-04-09 11:25:00,106.43,106.46,106.35,106.43,6700.0,93.9978,94.0243,93.9272,93.9978,6700.0
2014-04-09 11:30:00,106.41,106.5,106.39,106.47,8500.0,93.9801,94.0596,93.9625,94.0331,8500.0
2014-04-09 11:35:00,106.49,106.55,106.45,106.5,2500.0,94.0508,94.1038,94.0155,94.0596,2500.0
2014-04-09 11:40:00,106.48,106.5,106.41,106.48,9000.0,94.042,94.0596,93.9801,94.042,9000.0
2014-04-09 11:45:00,106.48,106.72,106.48,106.67,5500.0,94.042,94.2539,94.042,94.2098,5500.0
2014-04-09 11:50:00,106.62,106.78,106.61,106.77,4200.0,94.1656,94.3069,94.1568,94.2981,4200.0
2014-04-09 11:55:00,106.77,106.8,106.67,106.79,4200.0,94.2981,94.3246,94.2098,94.3158,4200.0
2014-04-09 12:00:00,106.8,106.81,106.72,106.73,3300.0,94.3246,94.3334,94.2539,94.2628,3300.0
2014-04-09 12:05:00,106.73,106.77,106.64,106.73,3000.0,94.2628,94.2981,94.1833,94.2628,3000.0
2014-04-09 12:10:00,106.74,106.78,106.67,106.67,900.0,94.2716,94.3069,94.2098,94.2098,900.0
2014-04-09 12:15:00,106.75,106.75,106.65,106.74,5900.0,94.2804,94.2804,94.1921,94.2716,5900.0
2014-04-09 12:20:00,106.75,106.82,106.7,106.77,3600.0,94.2804,94.3423,94.2363,94.2981,3600.0
2014-04-09 12:25:00,106.81,106.9,106.81,106.83,4500.0,94.3334,94.4129,94.3334,94.3511,4500.0
2014-04-09 12:30:00,106.86,106.93,106.85,106.9,5800.0,94.3776,94.4394,94.3687,94.4129,5800.0
2014-04-09 12:35:00,106.93,106.94,106.88,106.93,3600.0,94.4394,94.4482,94.3952,94.4394,3600.0
2014-04-09 12:40:00,106.94,106.95,106.86,106.89,4100.0,94.4482,94.4571,94.3776,94.4041,4100.0
2014-04-09 12:45:00,106.9,106.98,106.88,106.98,11600.0,94.4129,94.4836,94.3952,94.4836,11600.0
2014-04-09 12:50:00,106.93,106.98,106.82,106.84,2700.0,94.4394,94.4836,94.3423,94.3599,2700.0
2014-04-09 12:55:00,106.83,106.9,106.78,106.84,4700.0,94.3511,94.4129,94.3069,94.3599,4700.0
2014-04-09 13:00:00,106.84,106.98,106.84,106.93,4000.0,94.3599,94.4836,94.3599,94.4394,4000.0
2014-04-09 13:05:00,106.94,106.95,106.86,106.86,3700.0,94.4482,94.4571,94.3776,94.3776,3700.0
2014-04-09 13:10:00,106.84,106.87,106.83,106.84,3400.0,94.3599,94.3864,94.3511,94.3599,3400.0
2014-04-09 13:15:00,106.85,106.95,106.85,106.94,3500.0,94.3687,94.4571,94.3687,94.4482,3500.0
2014-04-09 13:20:00,106.94,107.05,106.94,107.05,2600.0,94.4482,94.5454,94.4482,94.5454,2600.0
2014-04-09 13:25:00,107.07,107.09,107.01,107.04,2700.0,94.563,94.5807,94.5101,94.5366,2700.0
2014-04-09 13:30:00,106.99,107.0,106.88,107.0,3300.0,94.4924,94.5012,94.3952,94.5012,3300.0
2014-04-09 13:35:00,106.96,106.99,106.93,106.99,2500.0,94.4659,94.4924,94.4394,94.4924,2500.0
2014-04-09 13:40:00,106.98,106.99,106.89,106.99,4700.0,94.4836,94.4924,94.4041,94.4924,4700.0
2014-04-09 13:45:00,106.99,107.03,106.95,106.98,2900.0,94.4924,94.5277,94.4571,94.4836,2900.0
2014-04-09 13:50:00,106.98,106.98,106.84,106.84,8300.0,94.4836,94.4836,94.3599,94.3599,8300.0
2014-04-09 13:55:00,106.83,106.83,106.71,106.71,4100.0,94.3511,94.3511,94.2451,94.2451,4100.0
2014-04-09 14:00:00,106.72,107.07,106.71,107.02,12000.0,94.2539,94.563,94.2451,94.5189,12000.0
2014-04-09 14:05:00,107.05,107.27,107.05,107.25,7000.0,94.5454,94.7397,94.5454,94.722,7000.0
2014-04-09 14:10:00,107.25,107.3,107.13,107.2,5900.0,94.722,94.7662,94.616,94.6779,5900.0
2014-04-09 14:15:00,107.19,107.34,107.17,107.27,8500.0,94.669,94.8015,94.6514,94.7397,8500.0
2014-04-09 14:20:00,107.28,107.41,107.27,107.41,7900.0,94.7485,94.8633,94.7397,94.8633,7900.0
2014-04-09 14:25:00,107.42,107.48,107.35,107.38,8300.0,94.8722,94.9252,94.8103,94.8368,8300.0
2014-04-09 14:30:00,107.4,107.52,107.4,107.47,8800.0,94.8545,94.9605,94.8545,94.9163,8800.0
2014-04-09 14:35:00,107.48,107.49,107.32,107.32,4100.0,94.9252,94.934,94.7838,94.7838,4100.0
2014-04-09 14:40:00,107.3,107.37,107.26,107.26,7100.0,94.7662,94.828,94.7309,94.7309,7100.0
2014-04-09 14:45:00,107.26,107.31,107.19,107.19,3300.0,94.7309,94.775,94.669,94.669,3300.0
2014-04-09 14:50:00,107.16,107.19,107.12,107.15,3200.0,94.6425,94.669,94.6072,94.6337,3200.0
2014-04-09 14:55:00,107.14,107.14,106.84,107.01,10400.0,94.6249,94.6249,94.3599,94.5101,10400.0
2014-04-09 15:00:00,107.01,107.04,106.96,107.04,5900.0,94.5101,94.5366,94.4659,94.5366,5900.0
2014-04-09 15:05:00,107.05,107.1,107.02,107.04,4500.0,94.5454,94.5895,94.5189,94.5366,4500.0
2014-04-09 15:10:00,107.04,107.12,106.97,107.03,5200.0,94.5366,94.6072,94.4747,94.5277,5200.0
2014-04-09 15:15:00,107.06,107.1,107.01,107.09,4600.0,94.5542,94.5895,94.5101,94.5807,4600.0
2014-04-09 15:20:00,107.09,107.15,107.06,107.14,8200.0,94.5807,94.6337,94.5542,94.6249,8200.0
2014-04-09 15:25:00,107.15,107.16,107.07,107.08,9600.0,94.6337,94.6425,94.563,94.5719,9600.0
2014-04-09 15:30:00,107.08,107.2,107.03,107.17,6500.0,94.5719,94.6779,94.5277,94.6514,6500.0
2014-04-09 15:35:00,107.19,107.25,107.17,107.18,7000.0,94.669,94.722,94.6514,94.6602,7000.0
2014-04-09 15:40:00,107.21,107.26,107.2,107.23,9600.0,94.6867,94.7309,94.6779,94.7044,9600.0
2014-04-09 15:45:00,107.23,107.24,107.12,107.12,35300.0,94.7044,94.7132,94.6072,94.6072,35300.0
2014-04-09 15:50:00,107.13,107.15,107.05,107.07,67500.0,94.616,94.6337,94.5454,94.563,67500.0
2014-04-09 15:55:00,107.07,107.21,107.07,107.2,87500.0,94.563,94.6867,94.563,94.6779,87500.0
2014-04-10 09:30:00,107.36,107.66,107.27,107.32,23700.0,94.8192,95.0841,94.7397,94.7838,23700.0
2014-04-10 09:35:00,107.25,107.57,107.15,107.32,7500.0,94.722,95.0046,94.6337,94.7838,7500.0
2014-04-10 09:40:00,107.38,107.49,107.33,107.48,8200.0,94.8368,94.934,94.7927,94.9252,8200.0
2014-04-10 09:45:00,107.39,107.49,107.08,107.11,4700.0,94.8457,94.934,94.5719,94.5984,4700.0
2014-04-10 09:50:00,107.08,107.08,106.92,107.01,4900.0,94.5719,94.5719,94.4306,94.5101,4900.0
2014-04-10 09:55:00,106.93,107.04,106.84,106.96,5600.0,94.4394,94.5366,94.3599,94.4659,5600.0
2014-04-10 10:00:00,107.1,107.16,106.9,106.98,13000.0,94.5895,94.6425,94.4129,94.4836,13000.0
2014-04-10 10:05:00,107.01,107.07,106.9,107.07,6300.0,94.5101,94.563,94.4129,94.563,6300.0
2014-04-10 10:10:00,107.16,107.31,107.11,107.19,8000.0,94.6425,94.775,94.5984,94.669,8000.0
2014-04-10 10:15:00,107.19,107.26,107.06,107.06,7400.0,94.669,94.7309,94.5542,94.5542,7400.0
2014-04-10 10:20:00,107.12,107.25,107.11,107.25,3800.0,94.6072,94.722,94.5984,94.722,3800.0
2014-04-10 10:25:00,107.22,107.31,107.14,107.31,8300.0,94.6955,94.775,94.6249,94.775,8300.0
2014-04-10 10:30:00,107.32,107.35,107.24,107.3,5200.0,94.7838,94.8103,94.7132,94.7662,5200.0
2014-04-10 10:35:00,107.32,107.32,107.01,107.14,4200.0,94.7838,94.7838,94.5101,94.6249,4200.0
2014-04-10 10:40:00,107.09,107.13,106.93,107.01,6800.0,94.5807,94.616,94.4394,94.5101,6800.0
2014-04-10 10:45:00,106.99,107.05,106.87,106.88,5700.0,94.4924,94.5454,94.3864,94.3952,5700.0
2014-04-10 10:50:00,106.84,106.88,106.78,106.86,3300.0,94.3599,94.3952,94.3069,94.3776,3300.0
2014-04-10 10:55:00,106.87,106.9,106.62,106.62,4700.0,94.3864,94.4129,94.1656,94.1656,4700.0
2014-04-10 11:00:00,106.55,106.59,106.45,106.51,6200.0,94.1038,94.1391,94.0155,94.0685,6200.0
2014-04-10 11:05:00,106.49,106.49,106.3,106.37,6500.0,94.0508,94.0508,93.883,93.9448,6500.0
2014-04-10 11:10:00,106.35,106.55,106.29,106.54,2700.0,93.9272,94.1038,93.8742,94.095,2700.0
2014-04-10 11:15:00,106.56,106.56,106.39,106.46,3000.0,94.1126,94.1126,93.9625,94.0243,3000.0
2014-04-10 11:20:00,106.49,106.5,106.41,106.41,11200.0,94.0508,94.0596,93.9801,93.9801,11200.0
2014-04-10 11:25:00,106.43,106.44,106.2,106.23,11500.0,93.9978,94.0066,93.7947,93.8212,11500.0
2014-04-10 11:30:00,106.25,106.42,106.24,106.42,12300.0,93.8388,93.989,93.83,93.989,12300.0
2014-04-10 11:35:00,106.44,106.48,106.32,106.36,4800.0,94.0066,94.042,93.9007,93.936,4800.0
2014-04-10 11:40:00,106.37,106.46,106.28,106.42,12800.0,93.9448,94.0243,93.8653,93.989,12800.0
2014-04-10 11:45:00,106.38,106.38,106.2,106.22,4300.0,93.9536,93.9536,93.7947,93.8123,4300.0
2014-04-10 11:50:00,106.2,106.25,106.1,106.12,9000.0,93.7947,93.8388,93.7064,93.724,9000.0
2014-04-10 11:55:00,106.12,106.15,105.99,105.99,4200.0,93.724,93.7505,93.6092,93.6092,4200.0
2014-04-10 12:00:00,105.97,106.08,105.84,105.88,8100.0,93.5915,93.6887,93.4767,93.5121,8100.0
2014-04-10 12:05:00,105.89,105.89,105.86,105.89,2800.0,93.5209,93.5209,93.4944,93.5209,2800.0
2014-04-10 12:10:00,105.83,105.84,105.69,105.81,4900.0,93.4679,93.4767,93.3442,93.4502,4900.0
2014-04-10 12:15:00,105.81,105.98,105.81,105.91,4200.0,93.4502,93.6004,93.4502,93.5386,4200.0
2014-04-10 12:20:00,105.89,105.94,105.8,105.82,6500.0,93.5209,93.565,93.4414,93.4591,6500.0
2014-04-10 12:25:00,105.85,105.92,105.82,105.87,8500.0,93.4856,93.5474,93.4591,93.5032,8500.0
2014-04-10 12:30:00,105.88,105.95,105.85,105.94,15200.0,93.5121,93.5739,93.4856,93.565,15200.0
2014-04-10 12:35:00,105.94,105.99,105.9,105.91,4000.0,93.565,93.6092,93.5297,93.5386,4000.0
2014-04-10 12:40:00,105.88,105.88,105.79,105.82,17200.0,93.5121,93.5121,93.4326,93.4591,17200.0
2014-04-10 12:45:00,105.84,105.86,105.78,105.85,2800.0,93.4767,93.4944,93.4237,93.4856,2800.0
2014-04-10 12:50:00,105.83,105.84,105.7,105.84,6700.0,93.4679,93.4767,93.3531,93.4767,6700.0
2014-04-10 12:55:00,105.81,105.81,105.66,105.68,2500.0,93.4502,93.4502,93.3178,93.3354,2500.0
2014-04-10 13:00:00,105.67,105.72,105.61,105.72,6000.0,93.3266,93.3707,93.2736,93.3707,6000.0
2014-04-10 13:05:00,105.71,105.83,105.71,105.74,1800.0,93.3619,93.4679,93.3619,93.3884,1800.0
2014-04-10 13:10:00,105.77,105.84,105.7,105.7,4600.0,93.4149,93.4767,93.3531,93.3531,4600.0
2014-04-10 13:15:00,105.7,105.71,105.47,105.5,5500.0,93.3531,93.3619,93.1499,93.1764,5500.0
2014-04-10 13:20:00,105.48,105.49,105.36,105.42,6000.0,93.1588,93.1676,93.0528,93.1058,6000.0
2014-04-10 13:25:00,105.44,105.44,105.33,105.44,5500.0,93.1235,93.1235,93.0263,93.1235,5500.0
2014-04-10 13:30:00,105.38,105.51,105.36,105.43,2800.0,93.0705,93.1853,93.0528,93.1146,2800.0
2014-04-10 13:35:00,105.44,105.53,105.42,105.49,4300.0,93.1235,93.2029,93.1058,93.1676,4300.0
2014-04-10 13:40:00,105.46,105.6,105.45,105.59,6500.0,93.1411,93.2648,93.1323,93.2559,6500.0
2014-04-10 13:45:00,105.57,105.61,105.51,105.56,6500.0,93.2383,93.2736,93.1853,93.2294,6500.0
2014-04-10 13:50:00,105.55,105.63,105.48,105.63,3200.0,93.2206,93.2913,93.1588,93.2913,3200.0
2014-04-10 13:55:00,105.66,105.76,105.66,105.76,4100.0,93.3178,93.4061,93.3178,93.4061,4100.0
2014-04-10 14:00:00,105.77,105.77,105.63,105.73,6100.0,93.4149,93.4149,93.2913,93.3796,6100.0
2014-04-10 14:05:00,105.75,105.85,105.74,105.79,4200.0,93.3972,93.4856,93.3884,93.4326,4200.0
2014-04-10 14:10:00,105.77,105.84,105.72,105.84,4900.0,93.4149,93.4767,93.3707,93.4767,4900.0
2014-04-10 14:15:00,105.85,105.9,105.77,105.84,4000.0,93.4856,93.5297,93.4149,93.4767,4000.0
2014-04-10 14:20:00,105.79,105.82,105.73,105.75,5000.0,93.4326,93.4591,93.3796,93.3972,5000.0
2014-04-10 14:25:00,105.74,105.74,105.51,105.51,5000.0,93.3884,93.3884,93.1853,93.1853,5000.0
2014-04-10 14:30:00,105.51,105.51,105.34,105.36,6900.0,93.1853,93.1853,93.0351,93.0528,6900.0
2014-04-10 14:35:00,105.35,105.35,105.19,105.33,10500.0,93.044,93.044,92.9027,93.0263,10500.0
2014-04-10 14:40:00,105.35,105.41,105.34,105.38,2300.0,93.044,93.097,93.0351,93.0705,2300.0
2014-04-10 14:45:00,105.34,105.4,105.19,105.21,6500.0,93.0351,93.0881,92.9027,92.9203,6500.0
2014-04-10 14:50:00,105.21,105.31,105.15,105.22,3500.0,92.9203,93.0086,92.8673,92.9291,3500.0
2014-04-10 14:55:00,105.23,105.33,105.19,105.26,11900.0,92.938,93.0263,92.9027,92.9645,11900.0
2014-04-10 15:00:00,105.21,105.27,104.99,105.0,18100.0,92.9203,92.9733,92.726,92.7348,18100.0
2014-04-10 15:05:00,105.0,105.01,104.79,104.8,18000.0,92.7348,92.7437,92.5494,92.5582,18000.0
2014-04-10 15:10:00,104.79,105.06,104.78,105.02,7400.0,92.5494,92.7878,92.5405,92.7525,7400.0
2014-04-10 15:15:00,105.06,105.19,105.03,105.19,10100.0,92.7878,92.9027,92.7613,92.9027,10100.0
2014-04-10 15:20:00,105.2,105.21,104.96,105.06,14100.0,92.9115,92.9203,92.6995,92.7878,14100.0
2014-04-10 15:25:00,105.08,105.11,104.89,105.07,32900.0,92.8055,92.832,92.6377,92.7967,32900.0
2014-04-10 15:30:00,105.07,105.23,105.04,105.1,15400.0,92.7967,92.938,92.7702,92.8232,15400.0
2014-04-10 15:35:00,105.12,105.26,105.12,105.21,8600.0,92.8408,92.9645,92.8408,92.9203,8600.0
2014-04-10 15:40:00,105.22,105.33,105.13,105.33,10200.0,92.9291,93.0263,92.8497,93.0263,10200.0
2014-04-10 15:45:00,105.34,105.37,105.27,105.33,12800.0,93.0351,93.0616,92.9733,93.0263,12800.0
2014-04-10 15:50:00,105.34,105.35,105.26,105.28,26400.0,93.0351,93.044,92.9645,92.9821,26400.0
2014-04-10 15:55:00,105.28,105.28,105.02,105.03,54800.0,92.9821,92.9821,92.7525,92.7613,54800.0
2014-04-11 09:30:00,104.61,104.72,104.4,104.45,24900.0,92.3904,92.4876,92.2049,92.2491,24900.0
2014-04-11 09:35:00,104.38,104.81,104.37,104.66,8800.0,92.1873,92.567,92.1784,92.4346,8800.0
2014-04-11 09:40:00,104.94,105.03,104.83,105.0,1900.0,92.6819,92.7613,92.5847,92.7348,1900.0
2014-04-11 09:45:00,105.01,105.01,104.75,104.84,4900.0,92.7437,92.7437,92.5141,92.5935,4900.0
2014-04-11 09:50:00,105.11,105.2,104.9,105.18,4900.0,92.832,92.9115,92.6465,92.8938,4900.0
2014-04-11 09:55:00,105.17,105.25,104.93,104.93,6400.0,92.885,92.9556,92.673,92.673,6400.0
2014-04-11 10:00:00,104.92,104.92,104.49,104.49,7200.0,92.6642,92.6642,92.2844,92.2844,7200.0
2014-04-11 10:05:00,104.48,104.59,104.4,104.47,10100.0,92.2756,92.3727,92.2049,92.2668,10100.0
2014-04-11 10:10:00,104.57,104.8,104.51,104.55,4700.0,92.3551,92.5582,92.3021,92.3374,4700.0
2014-04-11 10:15:00,104.55,104.64,104.26,104.3,13600.0,92.3374,92.4169,92.0813,92.1166,13600.0
2014-04-11 10:20:00,104.34,104.61,104.22,104.53,6600.0,92.1519,92.3904,92.046,92.3197,6600.0
2014-04-11 10:25:00,104.54,104.62,104.44,104.57,20200.0,92.3286,92.3992,92.2403,92.3551,20200.0
2014-04-11 10:30:00,104.5,104.86,104.46,104.75,8000.0,92.2933,92.6112,92.2579,92.5141,8000.0
2014-04-11 10:35:00,104.75,104.84,104.62,104.62,3800.0,92.5141,92.5935,92.3992,92.3992,3800.0
2014-04-11 10:40:00,104.61,104.78,104.61,104.71,8300.0,92.3904,92.5405,92.3904,92.4787,8300.0
2014-04-11 10:45:00,104.63,104.69,104.49,104.61,9700.0,92.4081,92.4611,92.2844,92.3904,9700.0
2014-04-11 10:50:00,104.6,104.94,104.6,104.93,4600.0,92.3816,92.6819,92.3816,92.673,4600.0
2014-04-11 10:55:00,104.94,104.98,104.8,104.94,10700.0,92.6819,92.7172,92.5582,92.6819,10700.0
2014-04-11 11:00:00,104.84,104.89,104.71,104.71,7800.0,92.5935,92.6377,92.4787,92.4787,7800.0
2014-04-11 11:05:00,104.7,104.77,104.62,104.65,13500.0,92.4699,92.5317,92.3992,92.4257,13500.0
2014-04-11 11:10:00,104.6,104.72,104.56,104.68,11400.0,92.3816,92.4876,92.3462,92.4522,11400.0
2014-04-11 11:15:00,104.63,104.76,104.6,104.6,9900.0,92.4081,92.5229,92.3816,92.3816,9900.0
2014-04-11 11:20:00,104.61,104.67,104.43,104.43,5500.0,92.3904,92.4434,92.2314,92.2314,5500.0
2014-04-11 11:25:00,104.43,104.51,104.29,104.47,10400.0,92.2314,92.3021,92.1078,92.2668,10400.0
2014-04-11 11:30:00,104.47,104.54,104.37,104.53,3000.0,92.2668,92.3286,92.1784,92.3197,3000.0
2014-04-11 11:35:00,104.53,104.6,104.25,104.39,10900.0,92.3197,92.3816,92.0725,92.1961,10900.0
2014-04-11 11:40:00,104.46,104.46,104.3,104.32,5000.0,92.2579,92.2579,92.1166,92.1343,5000.0
2014-04-11 11:45:00,104.32,104.33,104.11,104.3,7100.0,92.1343,92.1431,91.9488,92.1166,7100.0
2014-04-11 11:50:00,104.25,104.39,104.25,104.3,3800.0,92.0725,92.1961,92.0725,92.1166,3800.0
2014-04-11 11:55:00,104.25,104.32,104.16,104.3,8100.0,92.0725,92.1343,91.993,92.1166,8100.0
2014-04-11 12:00:00,104.44,104.68,104.44,104.57,4100.0,92.2403,92.4522,92.2403,92.3551,4100.0
2014-04-11 12:05:00,104.55,104.62,104.46,104.46,22700.0,92.3374,92.3992,92.2579,92.2579,22700.0
2014-04-11 12:10:00,104.41,104.41,104.21,104.25,5300.0,92.2138,92.2138,92.0371,92.0725,5300.0
2014-04-11 12:15:00,104.26,104.43,104.25,104.43,2200.0,92.0813,92.2314,92.0725,92.2314,2200.0
2014-04-11 12:20:00,104.42,104.45,104.36,104.36,4200.0,92.2226,92.2491,92.1696,92.1696,4200.0
2014-04-11 12:25:00,104.39,104.5,104.38,104.46,2600.0,92.1961,92.2933,92.1873,92.2579,2600.0
2014-04-11 12:30:00,104.43,104.49,104.42,104.45,2200.0,92.2314,92.2844,92.2226,92.2491,2200.0
2014-04-11 12:35:00,104.42,104.54,104.42,104.54,3700.0,92.2226,92.3286,92.2226,92.3286,3700.0
2014-04-11 12:40:00,104.59,104.61,104.53,104.55,6200.0,92.3727,92.3904,92.3197,92.3374,6200.0
2014-04-11 12:45:00,104.52,104.61,104.52,104.56,3400.0,92.3109,92.3904,92.3109,92.3462,3400.0
2014-04-11 12:50:00,104.54,104.54,104.37,104.37,2100.0,92.3286,92.3286,92.1784,92.1784,2100.0
2014-04-11 12:55:00,104.35,104.43,104.34,104.43,7400.0,92.1608,92.2314,92.1519,92.2314,7400.0
2014-04-11 13:00:00,104.42,104.48,104.36,104.45,4900.0,92.2226,92.2756,92.1696,92.2491,4900.0
2014-04-11 13:05:00,104.39,104.4,104.19,104.2,2400.0,92.1961,92.2049,92.0195,92.0283,2400.0
2014-04-11 13:10:00,104.25,104.37,104.22,104.24,4600.0,92.0725,92.1784,92.046,92.0636,4600.0
2014-04-11 13:15:00,104.26,104.3,104.2,104.21,2600.0,92.0813,92.1166,92.0283,92.0371,2600.0
2014-04-11 13:20:00,104.27,104.28,104.23,104.24,2500.0,92.0901,92.099,92.0548,92.0636,2500.0
2014-04-11 13:25:00,104.21,104.25,104.18,104.24,6300.0,92.0371,92.0725,92.0106,92.0636,6300.0
2014-04-11 13:30:00,104.22,104.33,104.12,104.33,5900.0,92.046,92.1431,91.9576,92.1431,5900.0
2014-04-11 13:35:00,104.36,104.42,104.32,104.39,10000.0,92.1696,92.2226,92.1343,92.1961,10000.0
2014-04-11 13:40:00,104.41,104.44,104.33,104.38,12600.0,92.2138,92.2403,92.1431,92.1873,12600.0
2014-04-11 13:45:00,104.38,104.46,104.36,104.45,7500.0,92.1873,92.2579,92.1696,92.2491,7500.0
2014-04-11 13:50:00,104.43,104.48,104.38,104.48,4200.0,92.2314,92.2756,92.1873,92.2756,4200.0
2014-04-11 13:55:00,104.43,104.46,104.4,104.41,4900.0,92.2314,92.2579,92.2049,92.2138,4900.0
2014-04-11 14:00:00,104.42,104.53,104.41,104.48,5400.0,92.2226,92.3197,92.2138,92.2756,5400.0
2014-04-11 14:05:00,104.47,104.57,104.47,104.54,5600.0,92.2668,92.3551,92.2668,92.3286,5600.0
2014-04-11 14:10:00,104.5,104.5,104.39,104.41,4600.0,92.2933,92.2933,92.1961,92.2138,4600.0
2014-04-11 14:15:00,104.37,104.4,104.33,104.36,4400.0,92.1784,92.2049,92.1431,92.1696,4400.0
2014-04-11 14:20:00,104.35,104.36,104.23,104.26,7200.0,92.1608,92.1696,92.0548,92.0813,7200.0
2014-04-11 14:25:00,104.28,104.28,104.1,104.21,8500.0,92.099,92.099,91.94,92.0371,8500.0
2014-04-11 14:30:00,104.18,104.29,104.15,104.17,3900.0,92.0106,92.1078,91.9841,92.0018,3900.0
2014-04-11 14:35:00,104.14,104.2,104.13,104.13,3200.0,91.9753,92.0283,91.9665,91.9665,3200.0
2014-04-11 14:40:00,104.12,104.17,104.06,104.12,4700.0,91.9576,92.0018,91.9047,91.9576,4700.0
2014-04-11 14:45:00,104.11,104.11,103.89,103.91,11500.0,91.9488,91.9488,91.7545,91.7722,11500.0
2014-04-11 14:50:00,103.95,104.06,103.87,104.06,12500.0,91.8075,91.9047,91.7368,91.9047,12500.0
2014-04-11 14:55:00,104.06,104.12,103.98,103.99,12800.0,91.9047,91.9576,91.834,91.8428,12800.0
2014-04-11 15:00:00,103.98,103.99,103.89,103.94,8000.0,91.834,91.8428,91.7545,91.7987,8000.0
2014-04-11 15:05:00,103.96,104.15,103.89,104.15,8900.0,91.8163,91.9841,91.7545,91.9841,8900.0
2014-04-11 15:10:00,104.14,104.22,104.06,104.15,18500.0,91.9753,92.046,91.9047,91.9841,18500.0
2014-04-11 15:15:00,104.14,104.17,104.07,104.15,7000.0,91.9753,92.0018,91.9135,91.9841,7000.0
2014-04-11 15:20:00,104.16,104.33,104.16,104.33,11800.0,91.993,92.1431,91.993,92.1431,11800.0
2014-04-11 15:25:00,104.36,104.36,104.23,104.23,10700.0,92.1696,92.1696,92.0548,92.0548,10700.0
2014-04-11 15:30:00,104.22,104.22,104.05,104.06,14300.0,92.046,92.046,91.8958,91.9047,14300.0
2014-04-11 15:35:00,104.06,104.09,104.0,104.02,21500.0,91.9047,91.9311,91.8517,91.8693,21500.0
2014-04-11 15:40:00,104.04,104.35,104.01,104.25,38300.0,91.887,92.1608,91.8605,92.0725,38300.0
2014-04-11 15:45:00,104.24,104.24,103.86,103.94,43800.0,92.0636,92.0636,91.728,91.7987,43800.0
2014-04-11 15:50:00,103.92,103.95,103.73,103.75,32600.0,91.781,91.8075,91.6132,91.6309,32600.0
2014-04-11 15:55:00,103.74,103.79,103.69,103.71,93900.0,91.622,91.6662,91.5779,91.5955,93900.0
2014-04-14 09:30:00,104.15,104.65,104.05,104.05,25300.0,91.9841,92.4257,91.8958,91.8958,25300.0
2014-04-14 09:35:00,104.01,104.25,104.01,104.07,4600.0,91.8605,92.0725,91.8605,91.9135,4600.0
2014-04-14 09:40:00,104.17,104.22,104.03,104.2,3600.0,92.0018,92.046,91.8782,92.0283,3600.0
2014-04-14 09:45:00,104.17,104.26,104.04,104.05,5900.0,92.0018,92.0813,91.887,91.8958,5900.0
2014-04-14 09:50:00,104.13,104.21,104.05,104.05,4100.0,91.9665,92.0371,91.8958,91.8958,4100.0
2014-04-14 09:55:00,103.98,104.11,103.88,104.08,12100.0,91.834,91.9488,91.7457,91.9223,12100.0
2014-04-14 10:00:00,103.97,104.15,103.89,104.07,7600.0,91.8252,91.9841,91.7545,91.9135,7600.0
2014-04-14 10:05:00,104.1,104.26,104.07,104.13,12200.0,91.94,92.0813,91.9135,91.9665,12200.0
2014-04-14 10:10:00,104.16,104.2,103.98,104.06,10200.0,91.993,92.0283,91.834,91.9047,10200.0
2014-04-14 10:15:00,104.05,104.14,104.0,104.04,8000.0,91.8958,91.9753,91.8517,91.887,8000.0
2014-04-14 10:20:00,104.03,104.13,103.96,104.13,7600.0,91.8782,91.9665,91.8163,91.9665,7600.0
2014-04-14 10:25:00,104.0,104.15,104.0,104.09,4300.0,91.8517,91.9841,91.8517,91.9311,4300.0
2014-04-14 10:30:00,104.14,104.2,104.13,104.13,8600.0,91.9753,92.0283,91.9665,91.9665,8600.0
2014-04-14 10:35:00,104.1,104.19,104.07,104.12,3900.0,91.94,92.0195,91.9135,91.9576,3900.0
2014-04-14 10:40:00,104.17,104.2,104.12,104.18,25000.0,92.0018,92.0283,91.9576,92.0106,25000.0
2014-04-14 10:45:00,104.18,104.21,104.15,104.17,20900.0,92.0106,92.0371,91.9841,92.0018,20900.0
2014-04-14 10:50:00,104.17,104.33,104.17,104.3,16100.0,92.0018,92.1431,92.0018,92.1166,16100.0
2014-04-14 10:55:00,104.31,104.5,104.31,104.46,6300.0,92.1254,92.2933,92.1254,92.2579,6300.0
2014-04-14 11:00:00,104.47,104.54,104.44,104.5,3100.0,92.2668,92.3286,92.2403,92.2933,3100.0
2014-04-14 11:05:00,104.5,104.63,104.47,104.54,10000.0,92.2933,92.4081,92.2668,92.3286,10000.0
2014-04-14 11:10:00,104.52,104.58,104.42,104.47,3100.0,92.3109,92.3639,92.2226,92.2668,3100.0
2014-04-14 11:15:00,104.49,104.57,104.49,104.55,4100.0,92.2844,92.3551,92.2844,92.3374,4100.0
2014-04-14 11:20:00,104.53,104.53,104.42,104.45,3300.0,92.3197,92.3197,92.2226,92.2491,3300.0
2014-04-14 11:25:00,104.47,104.5,104.42,104.42,5200.0,92.2668,92.2933,92.2226,92.2226,5200.0
2014-04-14 11:30:00,104.49,104.49,104.41,104.48,3600.0,92.2844,92.2844,92.2138,92.2756,3600.0
2014-04-14 11:35:00,104.51,104.54,104.46,104.48,2800.0,92.3021,92.3286,92.2579,92.2756,2800.0
2014-04-14 11:40:00,104.46,104.55,104.34,104.52,5400.0,92.2579,92.3374,92.1519,92.3109,5400.0
2014-04-14 11:45:00,104.53,104.54,104.41,104.41,2900.0,92.3197,92.3286,92.2138,92.2138,2900.0
2014-04-14 11:50:00,104.44,104.56,104.43,104.52,4000.0,92.2403,92.3462,92.2314,92.3109,4000.0
2014-04-14 11:55:00,104.51,104.54,104.41,104.43,3600.0,92.3021,92.3286,92.2138,92.2314,3600.0
2014-04-14 12:00:00,104.39,104.44,104.34,104.34,2700.0,92.1961,92.2403,92.1519,92.1519,2700.0
2014-04-14 12:05:00,104.34,104.34,104.2,104.28,3800.0,92.1519,92.1519,92.0283,92.099,3800.0
2014-04-14 12:10:00,104.23,104.31,104.23,104.26,6500.0,92.0548,92.1254,92.0548,92.0813,6500.0
2014-04-14 12:15:00,104.25,104.28,104.23,104.28,4800.0,92.0725,92.099,92.0548,92.099,4800.0
2014-04-14 12:20:00,104.24,104.25,104.12,104.12,21000.0,92.0636,92.0725,91.9576,91.9576,21000.0
2014-04-14 12:25:00,104.1,104.15,104.01,104.12,4000.0,91.94,91.9841,91.8605,91.9576,4000.0
2014-04-14 12:30:00,104.08,104.22,104.07,104.19,12100.0,91.9223,92.046,91.9135,92.0195,12100.0
2014-04-14 12:35:00,104.17,104.29,104.17,104.21,45300.0,92.0018,92.1078,92.0018,92.0371,45300.0
2014-04-14 12:40:00,104.23,104.26,104.17,104.19,5100.0,92.0548,92.0813,92.0018,92.0195,5100.0
2014-04-14 12:45:00,104.2,104.23,104.15,104.17,6200.0,92.0283,92.0548,91.9841,92.0018,6200.0
2014-04-14 12:50:00,104.19,104.21,104.14,104.2,4100.0,92.0195,92.0371,91.9753,92.0283,4100.0
2014-04-14 12:55:00,104.21,104.22,104.15,104.16,2500.0,92.0371,92.046,91.9841,91.993,2500.0
2014-04-14 13:00:00,104.18,104.22,104.15,104.2,1900.0,92.0106,92.046,91.9841,92.0283,1900.0
2014-04-14 13:05:00,104.21,104.3,104.19,104.29,8500.0,92.0371,92.1166,92.0195,92.1078,8500.0
2014-04-14 13:10:00,104.26,104.29,104.16,104.21,6200.0,92.0813,92.1078,91.993,92.0371,6200.0
2014-04-14 13:15:00,104.18,104.23,104.11,104.16,3800.0,92.0106,92.0548,91.9488,91.993,3800.0
2014-04-14 13:20:00,104.12,104.13,104.02,104.08,1700.0,91.9576,91.9665,91.8693,91.9223,1700.0
2014-04-14 13:25:00,104.14,104.2,104.06,104.1,11900.0,91.9753,92.0283,91.9047,91.94,11900.0
2014-04-14 13:30:00,104.06,104.16,104.06,104.16,1600.0,91.9047,91.993,91.9047,91.993,1600.0
2014-04-14 13:35:00,104.15,104.32,104.14,104.27,7800.0,91.9841,92.1343,91.9753,92.0901,7800.0
2014-04-14 13:40:00,104.25,104.32,104.24,104.24,4000.0,92.0725,92.1343,92.0636,92.0636,4000.0
2014-04-14 13:45:00,104.26,104.26,104.12,104.12,3600.0,92.0813,92.0813,91.9576,91.9576,3600.0
2014-04-14 13:50:00,104.14,104.16,104.08,104.12,800.0,91.9753,91.993,91.9223,91.9576,800.0
2014-04-14 13:55:00,104.11,104.18,104.06,104.1,3800.0,91.9488,92.0106,91.9047,91.94,3800.0
2014-04-14 14:00:00,104.11,104.18,104.06,104.11,4000.0,91.9488,92.0106,91.9047,91.9488,4000.0
2014-04-14 14:05:00,104.13,104.2,104.13,104.17,3400.0,91.9665,92.0283,91.9665,92.0018,3400.0
2014-04-14 14:10:00,104.12,104.21,104.12,104.17,7600.0,91.9576,92.0371,91.9576,92.0018,7600.0
2014-04-14 14:15:00,104.15,104.21,104.09,104.09,9500.0,91.9841,92.0371,91.9311,91.9311,9500.0
2014-04-14 14:20:00,104.1,104.13,103.99,104.06,4200.0,91.94,91.9665,91.8428,91.9047,4200.0
2014-04-14 14:25:00,104.07,104.11,104.0,104.0,4300.0,91.9135,91.9488,91.8517,91.8517,4300.0
2014-04-14 14:30:00,103.97,104.02,103.91,103.98,5100.0,91.8252,91.8693,91.7722,91.834,5100.0
2014-04-14 14:35:00,104.0,104.09,103.94,104.09,8300.0,91.8517,91.9311,91.7987,91.9311,8300.0
2014-04-14 14:40:00,104.06,104.08,103.98,104.04,7400.0,91.9047,91.9223,91.834,91.887,7400.0
2014-04-14 14:45:00,104.04,104.12,103.98,104.01,8500.0,91.887,91.9576,91.834,91.8605,8500.0
2014-04-14 14:50:00,104.04,104.06,103.96,103.96,5800.0,91.887,91.9047,91.8163,91.8163,5800.0
2014-04-14 14:55:00,103.98,103.98,103.87,103.87,4400.0,91.834,91.834,91.7368,91.7368,4400.0
2014-04-14 15:00:00,103.86,103.96,103.82,103.84,15000.0,91.728,91.8163,91.6927,91.7103,15000.0
2014-04-14 15:05:00,103.83,103.85,103.75,103.78,12600.0,91.7015,91.7192,91.6309,91.6574,12600.0
2014-04-14 15:10:00,103.79,103.9,103.51,103.59,29700.0,91.6662,91.7633,91.4189,91.4896,29700.0
2014-04-14 15:15:00,103.58,103.65,103.53,103.59,10500.0,91.4807,91.5425,91.4366,91.4896,10500.0
2014-04-14 15:20:00,103.63,103.77,103.6,103.76,6600.0,91.5249,91.6485,91.4984,91.6397,6600.0
2014-04-14 15:25:00,103.75,103.81,103.65,103.74,8700.0,91.6309,91.6839,91.5425,91.622,8700.0
2014-04-14 15:30:00,103.77,103.97,103.77,103.84,3800.0,91.6485,91.8252,91.6485,91.7103,3800.0
2014-04-14 15:35:00,103.84,104.02,103.77,103.99,8500.0,91.7103,91.8693,91.6485,91.8428,8500.0
2014-04-14 15:40:00,104.01,104.1,103.95,104.09,9300.0,91.8605,91.94,91.8075,91.9311,9300.0
2014-04-14 15:45:00,104.13,104.21,104.08,104.15,17900.0,91.9665,92.0371,91.9223,91.9841,17900.0
2014-04-14 15:50:00,104.11,104.23,104.1,104.17,24900.0,91.9488,92.0548,91.94,92.0018,24900.0
2014-04-14 15:55:00,104.17,104.36,104.16,104.25,44900.0,92.0018,92.1696,91.993,92.0725,44900.0
2014-04-15 09:30:00,104.46,104.61,104.39,104.57,14800.0,92.2579,92.3904,92.1961,92.3551,14800.0
2014-04-15 09:35:00,104.54,104.76,104.46,104.61,6500.0,92.3286,92.5229,92.2579,92.3904,6500.0
2014-04-15 09:40:00,104.62,104.9,104.62,104.86,7500.0,92.3992,92.6465,92.3992,92.6112,7500.0
2014-04-15 09:45:00,104.98,105.1,104.91,105.05,15000.0,92.7172,92.8232,92.6554,92.779,15000.0
2014-04-15 09:50:00,105.05,105.14,105.02,105.06,4100.0,92.779,92.8585,92.7525,92.7878,4100.0
2014-04-15 09:55:00,105.06,105.08,104.95,105.03,12800.0,92.7878,92.8055,92.6907,92.7613,12800.0
2014-04-15 10:00:00,104.96,105.09,104.79,104.79,8700.0,92.6995,92.8143,92.5494,92.5494,8700.0
2014-04-15 10:05:00,104.68,104.74,104.63,104.64,2000.0,92.4522,92.5052,92.4081,92.4169,2000.0
2014-04-15 10:10:00,104.64,104.7,104.51,104.51,3500.0,92.4169,92.4699,92.3021,92.3021,3500.0
2014-04-15 10:15:00,104.5,104.59,104.42,104.42,10700.0,92.2933,92.3727,92.2226,92.2226,10700.0
2014-04-15 10:20:00,104.39,104.52,104.25,104.29,6700.0,92.1961,92.3109,92.0725,92.1078,6700.0
2014-04-15 10:25:00,104.26,104.5,104.25,104.26,6900.0,92.0813,92.2933,92.0725,92.0813,6900.0
2014-04-15 10:30:00,104.18,104.18,103.96,104.14,6200.0,92.0106,92.0106,91.8163,91.9753,6200.0
2014-04-15 10:35:00,104.28,104.47,104.28,104.4,2800.0,92.099,92.2668,92.099,92.2049,2800.0
2014-04-15 10:40:00,104.4,104.6,104.4,104.5,3400.0,92.2049,92.3816,92.2049,92.2933,3400.0
2014-04-15 10:45:00,104.55,104.71,104.55,104.6,3500.0,92.3374,92.4787,92.3374,92.3816,3500.0
2014-04-15 10:50:00,104.62,104.7,104.27,104.28,7600.0,92.3992,92.4699,92.0901,92.099,7600.0
2014-04-15 10:55:00,104.28,104.42,104.18,104.34,6200.0,92.099,92.2226,92.0106,92.1519,6200.0
2014-04-15 11:00:00,104.33,104.35,104.11,104.24,4100.0,92.1431,92.1608,91.9488,92.0636,4100.0
2014-04-15 11:05:00,104.21,104.42,104.16,104.28,5800.0,92.0371,92.2226,91.993,92.099,5800.0
2014-04-15 11:10:00,104.3,104.35,104.2,104.23,4300.0,92.1166,92.1608,92.0283,92.0548,4300.0
2014-04-15 11:15:00,104.25,104.34,104.15,104.34,6000.0,92.0725,92.1519,91.9841,92.1519,6000.0
2014-04-15 11:20:00,104.33,104.5,104.28,104.33,3000.0,92.1431,92.2933,92.099,92.1431,3000.0
2014-04-15 11:25:00,104.36,104.45,104.23,104.4,3800.0,92.1696,92.2491,92.0548,92.2049,3800.0
2014-04-15 11:30:00,104.4,104.64,104.39,104.58,12000.0,92.2049,92.4169,92.1961,92.3639,12000.0
2014-04-15 11:35:00,104.59,104.62,104.51,104.54,3600.0,92.3727,92.3992,92.3021,92.3286,3600.0
2014-04-15 11:40:00,104.49,104.52,104.37,104.37,5100.0,92.2844,92.3109,92.1784,92.1784,5100.0
2014-04-15 11:45:00,104.4,104.4,104.12,104.16,4800.0,92.2049,92.2049,91.9576,91.993,4800.0
2014-04-15 11:50:00,104.1,104.22,104.05,104.22,3300.0,91.94,92.046,91.8958,92.046,3300.0
2014-04-15 11:55:00,104.24,104.24,104.03,104.12,5300.0,92.0636,92.0636,91.8782,91.9576,5300.0
2014-04-15 12:00:00,104.1,104.11,103.9,104.01,6300.0,91.94,91.9488,91.7633,91.8605,6300.0
2014-04-15 12:05:00,104.01,104.06,103.86,104.03,5700.0,91.8605,91.9047,91.728,91.8782,5700.0
2014-04-15 12:10:00,104.02,104.14,104.01,104.11,3300.0,91.8693,91.9753,91.8605,91.9488,3300.0
2014-04-15 12:15:00,104.1,104.21,104.1,104.11,2900.0,91.94,92.0371,91.94,91.9488,2900.0
2014-04-15 12:20:00,104.14,104.15,103.99,104.02,6500.0,91.9753,91.9841,91.8428,91.8693,6500.0
2014-04-15 12:25:00,103.97,104.11,103.95,104.11,2700.0,91.8252,91.9488,91.8075,91.9488,2700.0
2014-04-15 12:30:00,104.09,104.2,104.07,104.1,8900.0,91.9311,92.0283,91.9135,91.94,8900.0
2014-04-15 12:35:00,104.1,104.21,104.08,104.11,3800.0,91.94,92.0371,91.9223,91.9488,3800.0
2014-04-15 12:40:00,104.13,104.17,104.07,104.08,3200.0,91.9665,92.0018,91.9135,91.9223,3200.0
2014-04-15 12:45:00,104.05,104.11,103.98,104.0,7100.0,91.8958,91.9488,91.834,91.8517,7100.0
2014-04-15 12:50:00,103.97,104.07,103.93,104.05,3300.0,91.8252,91.9135,91.7898,91.8958,3300.0
2014-04-15 12:55:00,104.09,104.09,103.89,103.91,4000.0,91.9311,91.9311,91.7545,91.7722,4000.0
2014-04-15 13:00:00,103.9,103.93,103.79,103.93,6700.0,91.7633,91.7898,91.6662,91.7898,6700.0
2014-04-15 13:05:00,103.94,104.1,103.92,104.1,6700.0,91.7987,91.94,91.781,91.94,6700.0
2014-04-15 13:10:00,104.08,104.09,103.98,104.09,3200.0,91.9223,91.9311,91.834,91.9311,3200.0
2014-04-15 13:15:00,104.09,104.17,104.09,104.09,6600.0,91.9311,92.0018,91.9311,91.9311,6600.0
2014-04-15 13:20:00,104.12,104.2,104.05,104.06,2100.0,91.9576,92.0283,91.8958,91.9047,2100.0
2014-04-15 13:25:00,104.07,104.22,104.04,104.22,6500.0,91.9135,92.046,91.887,92.046,6500.0
2014-04-15 13:30:00,104.26,104.38,104.2,104.38,6000.0,92.0813,92.1873,92.0283,92.1873,6000.0
2014-04-15 13:35:00,104.4,104.51,104.38,104.49,4500.0,92.2049,92.3021,92.1873,92.2844,4500.0
2014-04-15 13:40:00,104.48,104.58,104.47,104.49,4600.0,92.2756,92.3639,92.2668,92.2844,4600.0
2014-04-15 13:45:00,104.45,104.46,104.4,104.41,4300.0,92.2491,92.2579,92.2049,92.2138,4300.0
2014-04-15 13:50:00,104.46,104.49,104.43,104.48,4700.0,92.2579,92.2844,92.2314,92.2756,4700.0
2014-04-15 13:55:00,104.46,104.74,104.45,104.74,3100.0,92.2579,92.5052,92.2491,92.5052,3100.0
2014-04-15 14:00:00,104.75,104.83,104.75,104.81,10900.0,92.5141,92.5847,92.5141,92.567,10900.0
2014-04-15 14:05:00,104.81,104.9,104.77,104.78,10000.0,92.567,92.6465,92.5317,92.5405,10000.0
2014-04-15 14:10:00,104.74,104.84,104.69,104.79,5600.0,92.5052,92.5935,92.4611,92.5494,5600.0
2014-04-15 14:15:00,104.81,104.85,104.67,104.67,6000.0,92.567,92.6024,92.4434,92.4434,6000.0
2014-04-15 14:20:00,104.7,104.71,104.62,104.7,3900.0,92.4699,92.4787,92.3992,92.4699,3900.0
2014-04-15 14:25:00,104.67,104.75,104.64,104.7,3700.0,92.4434,92.5141,92.4169,92.4699,3700.0
2014-04-15 14:30:00,104.75,104.88,104.75,104.88,3800.0,92.5141,92.6289,92.5141,92.6289,3800.0
2014-04-15 14:35:00,104.84,104.9,104.77,104.9,4300.0,92.5935,92.6465,92.5317,92.6465,4300.0
2014-04-15 14:40:00,104.9,104.94,104.88,104.94,5900.0,92.6465,92.6819,92.6289,92.6819,5900.0
2014-04-15 14:45:00,104.94,105.09,104.94,105.01,9900.0,92.6819,92.8143,92.6819,92.7437,9900.0
2014-04-15 14:50:00,105.02,105.2,105.02,105.14,6100.0,92.7525,92.9115,92.7525,92.8585,6100.0
2014-04-15 14:55:00,105.07,105.07,104.98,104.98,5400.0,92.7967,92.7967,92.7172,92.7172,5400.0
2014-04-15 15:00:00,104.98,105.07,104.97,105.0,6300.0,92.7172,92.7967,92.7084,92.7348,6300.0
2014-04-15 15:05:00,104.97,104.97,104.84,104.9,4800.0,92.7084,92.7084,92.5935,92.6465,4800.0
2014-04-15 15:10:00,104.89,105.15,104.89,105.13,12700.0,92.6377,92.8673,92.6377,92.8497,12700.0
2014-04-15 15:15:00,105.11,105.21,105.06,105.2,8200.0,92.832,92.9203,92.7878,92.9115,8200.0
2014-04-15 15:20:00,105.22,105.27,105.08,105.16,11200.0,92.9291,92.9733,92.8055,92.8762,11200.0
2014-04-15 15:25:00,105.13,105.31,105.07,105.26,9500.0,92.8497,93.0086,92.7967,92.9645,9500.0
2014-04-15 15:30:00,105.27,105.28,105.16,105.21,11700.0,92.9733,92.9821,92.8762,92.9203,11700.0
2014-04-15 15:35:00,105.21,105.24,105.16,105.16,9700.0,92.9203,92.9468,92.8762,92.8762,9700.0
2014-04-15 15:40:00,105.16,105.16,105.06,105.11,13300.0,92.8762,92.8762,92.7878,92.832,13300.0
2014-04-15 15:45:00,105.11,105.35,105.11,105.35,30600.0,92.832,93.044,92.832,93.044,30600.0
2014-04-15 15:50:00,105.35,105.44,105.34,105.42,39500.0,93.044,93.1235,93.0351,93.1058,39500.0
2014-04-15 15:55:00,105.43,105.45,105.32,105.4,51700.0,93.1146,93.1323,93.0175,93.0881,51700.0
2014-04-16 09:30:00,106.36,106.39,106.0,106.35,10500.0,93.936,93.9625,93.618,93.9272,10500.0
2014-04-16 09:35:00,106.33,106.44,106.16,106.28,2200.0,93.9095,94.0066,93.7593,93.8653,2200.0
2014-04-16 09:40:00,106.3,106.46,106.3,106.46,1300.0,93.883,94.0243,93.883,94.0243,1300.0
2014-04-16 09:45:00,106.48,106.7,106.34,106.5,11200.0,94.042,94.2363,93.9183,94.0596,11200.0
2014-04-16 09:50:00,106.45,106.5,106.08,106.25,12400.0,94.0155,94.0596,93.6887,93.8388,12400.0
2014-04-16 09:55:00,106.28,106.65,106.28,106.45,4300.0,93.8653,94.1921,93.8653,94.0155,4300.0
2014-04-16 10:00:00,106.4,106.4,106.15,106.23,4400.0,93.9713,93.9713,93.7505,93.8212,4400.0
2014-04-16 10:05:00,106.17,106.41,106.17,106.31,4700.0,93.7682,93.9801,93.7682,93.8918,4700.0
2014-04-16 10:10:00,106.32,106.43,106.3,106.31,3200.0,93.9007,93.9978,93.883,93.8918,3200.0
2014-04-16 10:15:00,106.3,106.46,106.29,106.42,3900.0,93.883,94.0243,93.8742,93.989,3900.0
2014-04-16 10:20:00,106.46,106.55,106.34,106.35,2100.0,94.0243,94.1038,93.9183,93.9272,2100.0
2014-04-16 10:25:00,106.3,106.46,106.29,106.39,4100.0,93.883,94.0243,93.8742,93.9625,4100.0
2014-04-16 10:30:00,106.41,106.64,106.39,106.58,21900.0,93.9801,94.1833,93.9625,94.1303,21900.0
2014-04-16 10:35:00,106.59,106.63,106.47,106.59,5400.0,94.1391,94.1744,94.0331,94.1391,5400.0
2014-04-16 10:40:00,106.56,106.56,106.18,106.18,1600.0,94.1126,94.1126,93.777,93.777,1600.0
2014-04-16 10:45:00,106.16,106.36,106.15,106.33,4900.0,93.7593,93.936,93.7505,93.9095,4900.0
2014-04-16 10:50:00,106.32,106.5,106.25,106.3,2300.0,93.9007,94.0596,93.8388,93.883,2300.0
2014-04-16 10:55:00,106.29,106.43,106.29,106.33,1100.0,93.8742,93.9978,93.8742,93.9095,1100.0
2014-04-16 11:00:00,106.26,106.34,106.11,106.22,3100.0,93.8477,93.9183,93.7152,93.8123,3100.0
2014-04-16 11:05:00,106.25,106.4,106.21,106.4,4800.0,93.8388,93.9713,93.8035,93.9713,4800.0
2014-04-16 11:10:00,106.42,106.57,106.41,106.47,1300.0,93.989,94.1215,93.9801,94.0331,1300.0
2014-04-16 11:15:00,106.55,106.7,106.55,106.65,5100.0,94.1038,94.2363,94.1038,94.1921,5100.0
2014-04-16 11:20:00,106.65,106.65,106.54,106.61,4100.0,94.1921,94.1921,94.095,94.1568,4100.0
2014-04-16 11:25:00,106.58,106.58,106.5,106.58,1700.0,94.1303,94.1303,94.0596,94.1303,1700.0
2014-04-16 11:30:00,106.57,106.68,106.56,106.68,5600.0,94.1215,94.2186,94.1126,94.2186,5600.0
2014-04-16 11:35:00,106.62,107.02,106.62,106.99,12300.0,94.1656,94.5189,94.1656,94.4924,12300.0
2014-04-16 11:40:00,107.03,107.03,106.81,106.81,9600.0,94.5277,94.5277,94.3334,94.3334,9600.0
2014-04-16 11:45:00,106.85,106.97,106.84,106.95,10800.0,94.3687,94.4747,94.3599,94.4571,10800.0
2014-04-16 11:50:00,106.98,107.09,106.85,107.02,16500.0,94.4836,94.5807,94.3687,94.5189,16500.0
2014-04-16 11:55:00,106.96,106.96,106.84,106.86,9200.0,94.4659,94.4659,94.3599,94.3776,9200.0
2014-04-16 12:00:00,106.88,106.91,106.8,106.82,6600.0,94.3952,94.4217,94.3246,94.3423,6600.0
2014-04-16 12:05:00,106.81,106.96,106.81,106.96,15400.0,94.3334,94.4659,94.3334,94.4659,15400.0
2014-04-16 12:10:00,106.97,107.07,106.95,107.06,9700.0,94.4747,94.563,94.4571,94.5542,9700.0
2014-04-16 12:15:00,107.11,107.12,107.07,107.11,8500.0,94.5984,94.6072,94.563,94.5984,8500.0
2014-04-16 12:20:00,107.09,107.09,106.92,106.94,12800.0,94.5807,94.5807,94.4306,94.4482,12800.0
2014-04-16 12:25:00,106.9,107.04,106.9,106.93,4100.0,94.4129,94.5366,94.4129,94.4394,4100.0
2014-04-16 12:30:00,106.96,107.02,106.81,106.82,6700.0,94.4659,94.5189,94.3334,94.3423,6700.0
2014-04-16 12:35:00,106.85,106.88,106.78,106.83,4000.0,94.3687,94.3952,94.3069,94.3511,4000.0
2014-04-16 12:40:00,106.85,106.91,106.85,106.87,5400.0,94.3687,94.4217,94.3687,94.3864,5400.0
2014-04-16 12:45:00,106.87,106.87,106.74,106.75,2400.0,94.3864,94.3864,94.2716,94.2804,2400.0
2014-04-16 12:50:00,106.77,106.87,106.77,106.87,1700.0,94.2981,94.3864,94.2981,94.3864,1700.0
2014-04-16 12:55:00,106.81,106.87,106.69,106.69,7800.0,94.3334,94.3864,94.2274,94.2274,7800.0
2014-04-16 13:00:00,106.64,106.69,106.55,106.57,3000.0,94.1833,94.2274,94.1038,94.1215,3000.0
2014-04-16 13:05:00,106.55,106.8,106.54,106.8,7400.0,94.1038,94.3246,94.095,94.3246,7400.0
2014-04-16 13:10:00,106.75,106.76,106.69,106.73,7400.0,94.2804,94.2893,94.2274,94.2628,7400.0
2014-04-16 13:15:00,106.76,106.82,106.76,106.77,3800.0,94.2893,94.3423,94.2893,94.2981,3800.0
2014-04-16 13:20:00,106.79,106.92,106.75,106.89,5300.0,94.3158,94.4306,94.2804,94.4041,5300.0
2014-04-16 13:25:00,106.87,106.89,106.83,106.85,5100.0,94.3864,94.4041,94.3511,94.3687,5100.0
2014-04-16 13:30:00,106.84,106.84,106.62,106.62,7800.0,94.3599,94.3599,94.1656,94.1656,7800.0
2014-04-16 13:35:00,106.61,106.77,106.61,106.74,2200.0,94.1568,94.2981,94.1568,94.2716,2200.0
2014-04-16 13:40:00,106.76,106.76,106.64,106.68,1700.0,94.2893,94.2893,94.1833,94.2186,1700.0
2014-04-16 13:45:00,106.71,106.77,106.69,106.75,15100.0,94.2451,94.2981,94.2274,94.2804,15100.0
2014-04-16 13:50:00,106.76,106.81,106.75,106.75,5700.0,94.2893,94.3334,94.2804,94.2804,5700.0
2014-04-16 13:55:00,106.73,106.83,106.73,106.82,3800.0,94.2628,94.3511,94.2628,94.3423,3800.0
2014-04-16 14:00:00,106.85,106.87,106.74,106.74,2900.0,94.3687,94.3864,94.2716,94.2716,2900.0
2014-04-16 14:05:00,106.76,106.77,106.63,106.73,5300.0,94.2893,94.2981,94.1744,94.2628,5300.0
2014-04-16 14:10:00,106.75,106.81,106.7,106.7,3700.0,94.2804,94.3334,94.2363,94.2363,3700.0
2014-04-16 14:15:00,106.67,106.69,106.56,106.68,3300.0,94.2098,94.2274,94.1126,94.2186,3300.0
2014-04-16 14:20:00,106.64,106.84,106.62,106.8,6900.0,94.1833,94.3599,94.1656,94.3246,6900.0
2014-04-16 14:25:00,106.79,106.83,106.77,106.77,1800.0,94.3158,94.3511,94.2981,94.2981,1800.0
2014-04-16 14:30:00,106.8,106.87,106.74,106.84,6500.0,94.3246,94.3864,94.2716,94.3599,6500.0
2014-04-16 14:35:00,106.84,106.85,106.8,106.81,3500.0,94.3599,94.3687,94.3246,94.3334,3500.0
2014-04-16 14:40:00,106.77,106.87,106.75,106.84,3300.0,94.2981,94.3864,94.2804,94.3599,3300.0
2014-04-16 14:45:00,106.84,106.88,106.72,106.72,3400.0,94.3599,94.3952,94.2539,94.2539,3400.0
2014-04-16 14:50:00,106.75,106.91,106.73,106.9,7700.0,94.2804,94.4217,94.2628,94.4129,7700.0
2014-04-16 14:55:00,106.92,106.94,106.85,106.89,8900.0,94.4306,94.4482,94.3687,94.4041,8900.0
2014-04-16 15:00:00,106.88,106.9,106.78,106.8,8800.0,94.3952,94.4129,94.3069,94.3246,8800.0
2014-04-16 15:05:00,106.81,106.84,106.73,106.81,4500.0,94.3334,94.3599,94.2628,94.3334,4500.0
2014-04-16 15:10:00,106.82,106.9,106.78,106.86,6400.0,94.3423,94.4129,94.3069,94.3776,6400.0
2014-04-16 15:15:00,106.86,106.86,106.78,106.78,3500.0,94.3776,94.3776,94.3069,94.3069,3500.0
2014-04-16 15:20:00,106.78,106.86,106.77,106.86,4100.0,94.3069,94.3776,94.2981,94.3776,4100.0
2014-04-16 15:25:00,106.86,106.93,106.84,106.87,8900.0,94.3776,94.4394,94.3599,94.3864,8900.0
2014-04-16 15:30:00,106.84,106.86,106.72,106.8,6600.0,94.3599,94.3776,94.2539,94.3246,6600.0
2014-04-16 15:35:00,106.81,106.95,106.8,106.95,8100.0,94.3334,94.4571,94.3246,94.4571,8100.0
2014-04-16 15:40:00,106.91,107.01,106.91,107.01,14600.0,94.4217,94.5101,94.4217,94.5101,14600.0
2014-04-16 15:45:00,107.0,107.02,106.92,106.96,18800.0,94.5012,94.5189,94.4306,94.4659,18800.0
2014-04-16 15:50:00,106.97,107.03,106.95,107.01,28400.0,94.4747,94.5277,94.4571,94.5101,28400.0
2014-04-16 15:55:00,107.01,107.06,106.98,107.03,50500.0,94.5101,94.5542,94.4836,94.5277,50500.0
2014-04-17 09:30:00,106.79,107.45,106.79,107.29,83100.0,94.3158,94.8987,94.3158,94.7574,83100.0
2014-04-17 09:35:00,107.39,107.49,107.02,107.02,8200.0,94.8457,94.934,94.5189,94.5189,8200.0
2014-04-17 09:40:00,107.01,107.2,106.97,107.11,19600.0,94.5101,94.6779,94.4747,94.5984,19600.0
2014-04-17 09:45:00,107.04,107.07,106.97,107.04,11700.0,94.5366,94.563,94.4747,94.5366,11700.0
2014-04-17 09:50:00,107.0,107.08,106.8,107.0,12500.0,94.5012,94.5719,94.3246,94.5012,12500.0
2014-04-17 09:55:00,107.0,107.19,106.99,107.12,11800.0,94.5012,94.669,94.4924,94.6072,11800.0
2014-04-17 10:00:00,107.1,107.21,107.1,107.2,18400.0,94.5895,94.6867,94.5895,94.6779,18400.0
2014-04-17 10:05:00,107.2,107.22,107.12,107.18,11500.0,94.6779,94.6955,94.6072,94.6602,11500.0
2014-04-17 10:10:00,107.2,107.24,107.17,107.2,18300.0,94.6779,94.7132,94.6514,94.6779,18300.0
2014-04-17 10:15:00,107.16,107.22,107.12,107.18,17200.0,94.6425,94.6955,94.6072,94.6602,17200.0
2014-04-17 10:20:00,107.18,107.23,107.16,107.19,18000.0,94.6602,94.7044,94.6425,94.669,18000.0
2014-04-17 10:25:00,107.23,107.4,107.19,107.4,8100.0,94.7044,94.8545,94.669,94.8545,8100.0
2014-04-17 10:30:00,107.43,107.55,107.36,107.51,6100.0,94.881,94.987,94.8192,94.9517,6100.0
2014-04-17 10:35:00,107.52,107.83,107.48,107.78,10000.0,94.9605,95.2343,94.9252,95.1901,10000.0
2014-04-17 10:40:00,107.78,107.8,107.65,107.66,5200.0,95.1901,95.2078,95.0753,95.0841,5200.0
2014-04-17 10:45:00,107.68,107.8,107.64,107.8,5100.0,95.1018,95.2078,95.0665,95.2078,5100.0
2014-04-17 10:50:00,107.8,107.81,107.69,107.72,4300.0,95.2078,95.2166,95.1106,95.1371,4300.0
2014-04-17 10:55:00,107.69,107.82,107.69,107.76,6100.0,95.1106,95.2254,95.1106,95.1724,6100.0
2014-04-17 11:00:00,107.78,107.82,107.65,107.65,4300.0,95.1901,95.2254,95.0753,95.0753,4300.0
2014-04-17 11:05:00,107.68,107.83,107.68,107.83,3700.0,95.1018,95.2343,95.1018,95.2343,3700.0
2014-04-17 11:10:00,107.84,107.86,107.76,107.82,3700.0,95.2431,95.2608,95.1724,95.2254,3700.0
2014-04-17 11:15:00,107.78,107.79,107.69,107.77,6200.0,95.1901,95.1989,95.1106,95.1813,6200.0
2014-04-17 11:20:00,107.77,107.85,107.73,107.84,4800.0,95.1813,95.2519,95.146,95.2431,4800.0
2014-04-17 11:25:00,107.84,107.88,107.77,107.86,5300.0,95.2431,95.2784,95.1813,95.2608,5300.0
2014-04-17 11:30:00,107.88,107.89,107.76,107.79,4800.0,95.2784,95.2873,95.1724,95.1989,4800.0
2014-04-17 11:35:00,107.77,107.77,107.66,107.66,3200.0,95.1813,95.1813,95.0841,95.0841,3200.0
2014-04-17 11:40:00,107.61,107.7,107.59,107.7,2300.0,95.04,95.1195,95.0223,95.1195,2300.0
2014-04-17 11:45:00,107.73,107.74,107.65,107.65,4600.0,95.146,95.1548,95.0753,95.0753,4600.0
2014-04-17 11:50:00,107.62,107.68,107.53,107.68,8500.0,95.0488,95.1018,94.9693,95.1018,8500.0
2014-04-17 11:55:00,107.63,107.63,107.57,107.61,1600.0,95.0576,95.0576,95.0046,95.04,1600.0
2014-04-17 12:00:00,107.65,107.73,107.62,107.72,3600.0,95.0753,95.146,95.0488,95.1371,3600.0
2014-04-17 12:05:00,107.74,107.74,107.59,107.67,2600.0,95.1548,95.1548,95.0223,95.093,2600.0
2014-04-17 12:10:00,107.63,107.67,107.61,107.67,2000.0,95.0576,95.093,95.04,95.093,2000.0
2014-04-17 12:15:00,107.67,107.67,107.56,107.58,4500.0,95.093,95.093,94.9958,95.0135,4500.0
2014-04-17 12:20:00,107.53,107.59,107.53,107.57,1600.0,94.9693,95.0223,94.9693,95.0046,1600.0
2014-04-17 12:25:00,107.58,107.66,107.58,107.66,3100.0,95.0135,95.0841,95.0135,95.0841,3100.0
2014-04-17 12:30:00,107.67,107.71,107.59,107.71,5400.0,95.093,95.1283,95.0223,95.1283,5400.0
2014-04-17 12:35:00,107.65,107.77,107.57,107.76,3600.0,95.0753,95.1813,95.0046,95.1724,3600.0
2014-04-17 12:40:00,107.76,107.83,107.7,107.81,4600.0,95.1724,95.2343,95.1195,95.2166,4600.0
2014-04-17 12:45:00,107.8,107.84,107.78,107.83,6000.0,95.2078,95.2431,95.1901,95.2343,6000.0
2014-04-17 12:50:00,107.88,107.95,107.8,107.8,4600.0,95.2784,95.3403,95.2078,95.2078,4600.0
2014-04-17 12:55:00,107.8,107.85,107.79,107.84,1200.0,95.2078,95.2519,95.1989,95.2431,1200.0
2014-04-17 13:00:00,107.85,107.93,107.83,107.93,5600.0,95.2519,95.3226,95.2343,95.3226,5600.0
2014-04-17 13:05:00,107.94,107.97,107.9,107.93,3200.0,95.3314,95.3579,95.2961,95.3226,3200.0
2014-04-17 13:10:00,107.96,108.11,107.96,108.05,7900.0,95.3491,95.4816,95.3491,95.4286,7900.0
2014-04-17 13:15:00,108.01,108.01,107.84,107.84,1600.0,95.3932,95.3932,95.2431,95.2431,1600.0
2014-04-17 13:20:00,107.84,107.85,107.78,107.85,5300.0,95.2431,95.2519,95.1901,95.2519,5300.0
2014-04-17 13:25:00,107.85,107.88,107.79,107.88,3000.0,95.2519,95.2784,95.1989,95.2784,3000.0
2014-04-17 13:30:00,107.89,107.93,107.85,107.88,3600.0,95.2873,95.3226,95.2519,95.2784,3600.0
2014-04-17 13:35:00,107.93,107.98,107.89,107.92,3000.0,95.3226,95.3668,95.2873,95.3138,3000.0
2014-04-17 13:40:00,107.9,107.97,107.9,107.93,2700.0,95.2961,95.3579,95.2961,95.3226,2700.0
2014-04-17 13:45:00,107.93,108.0,107.87,107.87,7500.0,95.3226,95.3844,95.2696,95.2696,7500.0
2014-04-17 13:50:00,107.84,107.93,107.84,107.9,1500.0,95.2431,95.3226,95.2431,95.2961,1500.0
2014-04-17 13:55:00,107.93,108.07,107.93,108.07,5000.0,95.3226,95.4462,95.3226,95.4462,5000.0
2014-04-17 14:00:00,108.07,108.07,107.96,107.98,3700.0,95.4462,95.4462,95.3491,95.3668,3700.0
2014-04-17 14:05:00,107.94,107.99,107.93,107.93,2200.0,95.3314,95.3756,95.3226,95.3226,2200.0
2014-04-17 14:10:00,107.91,107.99,107.9,107.9,6800.0,95.3049,95.3756,95.2961,95.2961,6800.0
2014-04-17 14:15:00,107.91,108.0,107.9,108.0,4400.0,95.3049,95.3844,95.2961,95.3844,4400.0
2014-04-17 14:20:00,108.01,108.13,108.01,108.09,8200.0,95.3932,95.4992,95.3932,95.4639,8200.0
2014-04-17 14:25:00,108.1,108.13,108.08,108.09,7600.0,95.4727,95.4992,95.4551,95.4639,7600.0
2014-04-17 14:30:00,108.08,108.09,107.94,107.94,4300.0,95.4551,95.4639,95.3314,95.3314,4300.0
2014-04-17 14:35:00,107.95,107.97,107.9,107.93,4200.0,95.3403,95.3579,95.2961,95.3226,4200.0
2014-04-17 14:40:00,107.93,107.96,107.93,107.94,4600.0,95.3226,95.3491,95.3226,95.3314,4600.0
2014-04-17 14:45:00,107.95,107.97,107.91,107.92,4300.0,95.3403,95.3579,95.3049,95.3138,4300.0
2014-04-17 14:50:00,107.88,107.96,107.88,107.91,3900.0,95.2784,95.3491,95.2784,95.3049,3900.0
2014-04-17 14:55:00,107.94,108.0,107.94,108.0,2600.0,95.3314,95.3844,95.3314,95.3844,2600.0
2014-04-17 15:00:00,107.96,108.09,107.96,108.08,5400.0,95.3491,95.4639,95.3491,95.4551,5400.0
2014-04-17 15:05:00,108.06,108.07,107.92,107.96,16000.0,95.4374,95.4462,95.3138,95.3491,16000.0
2014-04-17 15:10:00,107.96,107.97,107.92,107.95,8000.0,95.3491,95.3579,95.3138,95.3403,8000.0
2014-04-17 15:15:00,107.96,108.03,107.88,107.94,14600.0,95.3491,95.4109,95.2784,95.3314,14600.0
2014-04-17 15:20:00,107.93,107.94,107.9,107.92,5100.0,95.3226,95.3314,95.2961,95.3138,5100.0
2014-04-17 15:25:00,107.91,107.95,107.88,107.95,8400.0,95.3049,95.3403,95.2784,95.3403,8400.0
2014-04-17 15:30:00,107.95,107.95,107.85,107.85,8000.0,95.3403,95.3403,95.2519,95.2519,8000.0
2014-04-17 15:35:00,107.82,107.84,107.77,107.78,14600.0,95.2254,95.2431,95.1813,95.1901,14600.0
2014-04-17 15:40:00,107.77,107.8,107.76,107.8,12100.0,95.1813,95.2078,95.1724,95.2078,12100.0
2014-04-17 15:45:00,107.8,107.86,107.75,107.85,16100.0,95.2078,95.2608,95.1636,95.2519,16100.0
2014-04-17 15:50:00,107.85,107.98,107.84,107.96,18100.0,95.2519,95.3668,95.2431,95.3491,18100.0
2014-04-17 15:55:00,107.94,107.95,107.79,107.79,42500.0,95.3314,95.3403,95.1989,95.1989,42500.0
2014-04-21 09:30:00,107.05,107.89,107.05,107.5,67000.0,94.5454,95.2873,94.5454,94.9428,67000.0
2014-04-21 09:35:00,107.52,107.52,106.72,106.9,8200.0,94.9605,94.9605,94.2539,94.4129,8200.0
2014-04-21 09:40:00,106.91,107.47,106.85,107.4,13900.0,94.4217,94.9163,94.3687,94.8545,13900.0
2014-04-21 09:45:00,107.33,107.52,107.26,107.41,5000.0,94.7927,94.9605,94.7309,94.8633,5000.0
2014-04-21 09:50:00,107.43,107.7,107.43,107.67,7700.0,94.881,95.1195,94.881,95.093,7700.0
2014-04-21 09:55:00,107.67,107.86,107.61,107.86,13200.0,95.093,95.2608,95.04,95.2608,13200.0
2014-04-21 10:00:00,107.86,108.34,107.86,108.25,8400.0,95.2608,95.6847,95.2608,95.6052,8400.0
2014-04-21 10:05:00,108.28,108.34,107.86,108.03,21500.0,95.6317,95.6847,95.2608,95.4109,21500.0
2014-04-21 10:10:00,108.04,108.04,107.87,108.0,7000.0,95.4197,95.4197,95.2696,95.3844,7000.0
2014-04-21 10:15:00,107.94,107.97,107.71,107.71,9300.0,95.3314,95.3579,95.1283,95.1283,9300.0
2014-04-21 10:20:00,107.68,107.71,107.62,107.63,6300.0,95.1018,95.1283,95.0488,95.0576,6300.0
2014-04-21 10:25:00,107.63,107.68,107.58,107.58,7600.0,95.0576,95.1018,95.0135,95.0135,7600.0
2014-04-21 10:30:00,107.62,107.63,107.45,107.49,6400.0,95.0488,95.0576,94.8987,94.934,6400.0
2014-04-21 10:35:00,107.46,107.53,107.42,107.49,12300.0,94.9075,94.9693,94.8722,94.934,12300.0
2014-04-21 10:40:00,107.45,107.64,107.45,107.58,4600.0,94.8987,95.0665,94.8987,95.0135,4600.0
2014-04-21 10:45:00,107.58,107.68,107.55,107.58,6200.0,95.0135,95.1018,94.987,95.0135,6200.0
2014-04-21 10:50:00,107.59,107.66,107.56,107.66,1400.0,95.0223,95.0841,94.9958,95.0841,1400.0
2014-04-21 10:55:00,107.66,107.66,107.51,107.58,3200.0,95.0841,95.0841,94.9517,95.0135,3200.0
2014-04-21 11:00:00,107.56,107.6,107.49,107.53,2300.0,94.9958,95.0311,94.934,94.9693,2300.0
2014-04-21 11:05:00,107.55,107.61,107.48,107.54,12700.0,94.987,95.04,94.9252,94.9781,12700.0
2014-04-21 11:10:00,107.52,107.61,107.48,107.52,11600.0,94.9605,95.04,94.9252,94.9605,11600.0
2014-04-21 11:15:00,107.53,107.55,107.45,107.53,10100.0,94.9693,94.987,94.8987,94.9693,10100.0
2014-04-21 11:20:00,107.54,107.58,107.49,107.54,8000.0,94.9781,95.0135,94.934,94.9781,8000.0
2014-04-21 11:25:00,107.55,107.73,107.51,107.71,24000.0,94.987,95.146,94.9517,95.1283,24000.0
2014-04-21 11:30:00,107.67,107.73,107.61,107.68,12000.0,95.093,95.146,95.04,95.1018,12000.0
2014-04-21 11:35:00,107.65,107.71,107.6,107.67,10900.0,95.0753,95.1283,95.0311,95.093,10900.0
2014-04-21 11:40:00,107.67,107.72,107.66,107.69,6100.0,95.093,95.1371,95.0841,95.1106,6100.0
2014-04-21 11:45:00,107.65,107.7,107.62,107.7,14400.0,95.0753,95.1195,95.0488,95.1195,14400.0
2014-04-21 11:50:00,107.7,107.8,107.69,107.79,13200.0,95.1195,95.2078,95.1106,95.1989,13200.0
2014-04-21 11:55:00,107.79,108.08,107.79,108.05,42000.0,95.1989,95.4551,95.1989,95.4286,42000.0
2014-04-21 12:00:00,107.95,107.97,107.84,107.96,6700.0,95.3403,95.3579,95.2431,95.3491,6700.0
2014-04-21 12:05:00,107.96,108.01,107.88,107.97,7100.0,95.3491,95.3932,95.2784,95.3579,7100.0
2014-04-21 12:10:00,107.96,107.96,107.86,107.88,7300.0,95.3491,95.3491,95.2608,95.2784,7300.0
2014-04-21 12:15:00,107.88,107.94,107.88,107.92,2600.0,95.2784,95.3314,95.2784,95.3138,2600.0
2014-04-21 12:20:00,107.84,107.89,107.77,107.77,900.0,95.2431,95.2873,95.1813,95.1813,900.0
2014-04-21 12:25:00,107.8,107.84,107.71,107.79,3900.0,95.2078,95.2431,95.1283,95.1989,3900.0
2014-04-21 12:30:00,107.77,107.77,107.65,107.65,2400.0,95.1813,95.1813,95.0753,95.0753,2400.0
2014-04-21 12:35:00,107.68,107.7,107.63,107.65,1100.0,95.1018,95.1195,95.0576,95.0753,1100.0
2014-04-21 12:40:00,107.65,107.76,107.64,107.76,2300.0,95.0753,95.1724,95.0665,95.1724,2300.0
2014-04-21 12:45:00,107.77,107.78,107.66,107.67,2100.0,95.1813,95.1901,95.0841,95.093,2100.0
2014-04-21 12:50:00,107.68,107.69,107.64,107.69,1600.0,95.1018,95.1106,95.0665,95.1106,1600.0
2014-04-21 12:55:00,107.72,107.72,107.62,107.68,3000.0,95.1371,95.1371,95.0488,95.1018,3000.0
2014-04-21 13:00:00,107.71,107.72,107.63,107.65,1800.0,95.1283,95.1371,95.0576,95.0753,1800.0
2014-04-21 13:05:00,107.64,107.69,107.64,107.69,2100.0,95.0665,95.1106,95.0665,95.1106,2100.0
2014-04-21 13:10:00,107.63,107.69,107.63,107.65,900.0,95.0576,95.1106,95.0576,95.0753,900.0
2014-04-21 13:15:00,107.65,107.73,107.65,107.73,2800.0,95.0753,95.146,95.0753,95.146,2800.0
2014-04-21 13:20:00,107.69,107.74,107.67,107.68,1000.0,95.1106,95.1548,95.093,95.1018,1000.0
2014-04-21 13:25:00,107.69,107.76,107.68,107.74,2400.0,95.1106,95.1724,95.1018,95.1548,2400.0
2014-04-21 13:30:00,107.74,107.81,107.72,107.81,3200.0,95.1548,95.2166,95.1371,95.2166,3200.0
2014-04-21 13:35:00,107.85,107.85,107.78,107.82,1300.0,95.2519,95.2519,95.1901,95.2254,1300.0
2014-04-21 13:40:00,107.8,107.84,107.8,107.83,2900.0,95.2078,95.2431,95.2078,95.2343,2900.0
2014-04-21 13:45:00,107.84,107.84,107.75,107.76,2700.0,95.2431,95.2431,95.1636,95.1724,2700.0
2014-04-21 13:50:00,107.8,107.88,107.78,107.83,4400.0,95.2078,95.2784,95.1901,95.2343,4400.0
2014-04-21 13:55:00,107.87,107.92,107.87,107.92,4700.0,95.2696,95.3138,95.2696,95.3138,4700.0
2014-04-21 14:00:00,107.94,107.98,107.92,107.94,2000.0,95.3314,95.3668,95.3138,95.3314,2000.0
2014-04-21 14:05:00,107.93,107.96,107.89,107.93,3400.0,95.3226,95.3491,95.2873,95.3226,3400.0
2014-04-21 14:10:00,107.94,107.94,107.87,107.89,2500.0,95.3314,95.3314,95.2696,95.2873,2500.0
2014-04-21 14:15:00,107.89,107.94,107.87,107.92,1700.0,95.2873,95.3314,95.2696,95.3138,1700.0
2014-04-21 14:20:00,107.93,107.96,107.91,107.96,2000.0,95.3226,95.3491,95.3049,95.3491,2000.0
2014-04-21 14:25:00,107.95,108.0,107.95,108.0,3700.0,95.3403,95.3844,95.3403,95.3844,3700.0
2014-04-21 14:30:00,108.04,108.05,108.01,108.05,2200.0,95.4197,95.4286,95.3932,95.4286,2200.0
2014-04-21 14:35:00,108.05,108.15,108.02,108.1,9400.0,95.4286,95.5169,95.4021,95.4727,9400.0
2014-04-21 14:40:00,108.12,108.15,108.03,108.03,7700.0,95.4904,95.5169,95.4109,95.4109,7700.0
2014-04-21 14:45:00,108.07,108.1,108.0,108.06,5200.0,95.4462,95.4727,95.3844,95.4374,5200.0
2014-04-21 14:50:00,108.07,108.09,108.0,108.04,4800.0,95.4462,95.4639,95.3844,95.4197,4800.0
2014-04-21 14:55:00,108.04,108.1,108.04,108.1,2000.0,95.4197,95.4727,95.4197,95.4727,2000.0
2014-04-21 15:00:00,108.1,108.1,108.02,108.04,5000.0,95.4727,95.4727,95.4021,95.4197,5000.0
2014-04-21 15:05:00,108.06,108.07,108.0,108.03,4000.0,95.4374,95.4462,95.3844,95.4109,4000.0
2014-04-21 15:10:00,108.0,108.05,107.97,107.97,5100.0,95.3844,95.4286,95.3579,95.3579,5100.0
2014-04-21 15:15:00,107.96,108.04,107.96,108.01,3400.0,95.3491,95.4197,95.3491,95.3932,3400.0
2014-04-21 15:20:00,107.97,108.02,107.93,107.93,3000.0,95.3579,95.4021,95.3226,95.3226,3000.0
2014-04-21 15:25:00,107.91,107.92,107.87,107.9,6000.0,95.3049,95.3138,95.2696,95.2961,6000.0
2014-04-21 15:30:00,107.88,107.93,107.85,107.91,5800.0,95.2784,95.3226,95.2519,95.3049,5800.0
2014-04-21 15:35:00,107.92,107.95,107.88,107.92,6200.0,95.3138,95.3403,95.2784,95.3138,6200.0
2014-04-21 15:40:00,107.94,108.0,107.94,107.97,6300.0,95.3314,95.3844,95.3314,95.3579,6300.0
2014-04-21 15:45:00,107.97,107.97,107.9,107.91,6400.0,95.3579,95.3579,95.2961,95.3049,6400.0
2014-04-21 15:50:00,107.92,107.94,107.89,107.92,13500.0,95.3138,95.3314,95.2873,95.3138,13500.0
2014-04-21 15:55:00,107.92,107.93,107.85,107.88,42200.0,95.3138,95.3226,95.2519,95.2784,42200.0
2014-04-22 09:30:00,107.95,108.12,107.68,107.82,14900.0,95.3403,95.4904,95.1018,95.2254,14900.0
2014-04-22 09:35:00,107.74,107.83,107.5,107.78,3000.0,95.1548,95.2343,94.9428,95.1901,3000.0
2014-04-22 09:40:00,107.79,107.79,107.65,107.65,6000.0,95.1989,95.1989,95.0753,95.0753,6000.0
2014-04-22 09:45:00,107.77,107.98,107.76,107.76,7200.0,95.1813,95.3668,95.1724,95.1724,7200.0
2014-04-22 09:50:00,107.75,108.01,107.7,107.92,4200.0,95.1636,95.3932,95.1195,95.3138,4200.0
2014-04-22 09:55:00,107.93,108.02,107.82,107.88,12100.0,95.3226,95.4021,95.2254,95.2784,12100.0
2014-04-22 10:00:00,107.92,108.0,107.82,107.98,3600.0,95.3138,95.3844,95.2254,95.3668,3600.0
2014-04-22 10:05:00,108.0,108.02,107.77,107.77,13500.0,95.3844,95.4021,95.1813,95.1813,13500.0
2014-04-22 10:10:00,107.73,107.97,107.73,107.87,3800.0,95.146,95.3579,95.146,95.2696,3800.0
2014-04-22 10:15:00,107.83,107.86,107.74,107.79,4400.0,95.2343,95.2608,95.1548,95.1989,4400.0
2014-04-22 10:20:00,107.75,107.77,107.65,107.73,4500.0,95.1636,95.1813,95.0753,95.146,4500.0
2014-04-22 10:25:00,107.74,107.86,107.72,107.72,11800.0,95.1548,95.2608,95.1371,95.1371,11800.0
2014-04-22 10:30:00,107.78,107.78,107.68,107.72,4400.0,95.1901,95.1901,95.1018,95.1371,4400.0
2014-04-22 10:35:00,107.78,107.8,107.63,107.63,11800.0,95.1901,95.2078,95.0576,95.0576,11800.0
2014-04-22 10:40:00,107.59,107.65,107.46,107.56,7400.0,95.0223,95.0753,94.9075,94.9958,7400.0
2014-04-22 10:45:00,107.58,107.63,107.48,107.53,6400.0,95.0135,95.0576,94.9252,94.9693,6400.0
2014-04-22 10:50:00,107.53,107.64,107.48,107.64,6200.0,94.9693,95.0665,94.9252,95.0665,6200.0
2014-04-22 10:55:00,107.63,107.64,107.55,107.58,4400.0,95.0576,95.0665,94.987,95.0135,4400.0
2014-04-22 11:00:00,107.58,107.64,107.51,107.51,11200.0,95.0135,95.0665,94.9517,94.9517,11200.0
2014-04-22 11:05:00,107.5,107.51,107.42,107.44,5600.0,94.9428,94.9517,94.8722,94.8898,5600.0
2014-04-22 11:10:00,107.42,107.48,107.42,107.45,2400.0,94.8722,94.9252,94.8722,94.8987,2400.0
2014-04-22 11:15:00,107.46,107.53,107.44,107.46,2300.0,94.9075,94.9693,94.8898,94.9075,2300.0
2014-04-22 11:20:00,107.48,107.53,107.46,107.48,3900.0,94.9252,94.9693,94.9075,94.9252,3900.0
2014-04-22 11:25:00,107.51,107.57,107.49,107.57,1900.0,94.9517,95.0046,94.934,95.0046,1900.0
2014-04-22 11:30:00,107.58,107.68,107.58,107.66,5200.0,95.0135,95.1018,95.0135,95.0841,5200.0
2014-04-22 11:35:00,107.69,107.74,107.68,107.73,5300.0,95.1106,95.1548,95.1018,95.146,5300.0
2014-04-22 11:40:00,107.73,107.75,107.67,107.67,2400.0,95.146,95.1636,95.093,95.093,2400.0
2014-04-22 11:45:00,107.64,107.74,107.64,107.71,2100.0,95.0665,95.1548,95.0665,95.1283,2100.0
2014-04-22 11:50:00,107.73,107.74,107.64,107.65,6500.0,95.146,95.1548,95.0665,95.0753,6500.0
2014-04-22 11:55:00,107.64,107.71,107.64,107.71,2200.0,95.0665,95.1283,95.0665,95.1283,2200.0
2014-04-22 12:00:00,107.71,107.72,107.67,107.69,5000.0,95.1283,95.1371,95.093,95.1106,5000.0
2014-04-22 12:05:00,107.7,107.75,107.67,107.72,8200.0,95.1195,95.1636,95.093,95.1371,8200.0
2014-04-22 12:10:00,107.7,107.78,107.68,107.7,7400.0,95.1195,95.1901,95.1018,95.1195,7400.0
2014-04-22 12:15:00,107.7,107.72,107.61,107.61,6400.0,95.1195,95.1371,95.04,95.04,6400.0
2014-04-22 12:20:00,107.61,107.69,107.58,107.65,2800.0,95.04,95.1106,95.0135,95.0753,2800.0
2014-04-22 12:25:00,107.65,107.69,107.57,107.69,3300.0,95.0753,95.1106,95.0046,95.1106,3300.0
2014-04-22 12:30:00,107.74,107.74,107.63,107.63,2800.0,95.1548,95.1548,95.0576,95.0576,2800.0
2014-04-22 12:35:00,107.65,107.67,107.57,107.63,8400.0,95.0753,95.093,95.0046,95.0576,8400.0
2014-04-22 12:40:00,107.69,107.81,107.69,107.75,3900.0,95.1106,95.2166,95.1106,95.1636,3900.0
2014-04-22 12:45:00,107.76,107.77,107.67,107.67,2400.0,95.1724,95.1813,95.093,95.093,2400.0
2014-04-22 12:50:00,107.66,107.75,107.64,107.64,6100.0,95.0841,95.1636,95.0665,95.0665,6100.0
2014-04-22 12:55:00,107.65,107.81,107.61,107.79,2600.0,95.0753,95.2166,95.04,95.1989,2600.0
2014-04-22 13:00:00,107.82,107.82,107.69,107.71,3600.0,95.2254,95.2254,95.1106,95.1283,3600.0
2014-04-22 13:05:00,107.7,107.73,107.69,107.71,3900.0,95.1195,95.146,95.1106,95.1283,3900.0
2014-04-22 13:10:00,107.72,107.75,107.7,107.75,2200.0,95.1371,95.1636,95.1195,95.1636,2200.0
2014-04-22 13:15:00,107.69,107.74,107.69,107.69,2300.0,95.1106,95.1548,95.1106,95.1106,2300.0
2014-04-22 13:20:00,107.72,107.82,107.71,107.8,2100.0,95.1371,95.2254,95.1283,95.2078,2100.0
2014-04-22 13:25:00,107.82,107.82,107.78,107.78,3000.0,95.2254,95.2254,95.1901,95.1901,3000.0
2014-04-22 13:30:00,107.8,107.82,107.76,107.76,1200.0,95.2078,95.2254,95.1724,95.1724,1200.0
2014-04-22 13:35:00,107.76,107.87,107.76,107.8,2400.0,95.1724,95.2696,95.1724,95.2078,2400.0
2014-04-22 13:40:00,107.79,107.87,107.78,107.86,4000.0,95.1989,95.2696,95.1901,95.2608,4000.0
2014-04-22 13:45:00,107.84,107.86,107.79,107.79,3800.0,95.2431,95.2608,95.1989,95.1989,3800.0
2014-04-22 13:50:00,107.82,107.84,107.81,107.81,1500.0,95.2254,95.2431,95.2166,95.2166,1500.0
2014-04-22 13:55:00,107.8,107.84,107.78,107.84,2900.0,95.2078,95.2431,95.1901,95.2431,2900.0
2014-04-22 14:00:00,107.84,107.89,107.77,107.77,1800.0,95.2431,95.2873,95.1813,95.1813,1800.0
2014-04-22 14:05:00,107.77,107.79,107.65,107.65,5300.0,95.1813,95.1989,95.0753,95.0753,5300.0
2014-04-22 14:10:00,107.66,107.67,107.62,107.67,3000.0,95.0841,95.093,95.0488,95.093,3000.0
2014-04-22 14:15:00,107.63,107.64,107.58,107.58,5700.0,95.0576,95.0665,95.0135,95.0135,5700.0
2014-04-22 14:20:00,107.58,107.59,107.54,107.58,3700.0,95.0135,95.0223,94.9781,95.0135,3700.0
2014-04-22 14:25:00,107.58,107.58,107.52,107.52,4800.0,95.0135,95.0135,94.9605,94.9605,4800.0
2014-04-22 14:30:00,107.52,107.56,107.48,107.48,5200.0,94.9605,94.9958,94.9252,94.9252,5200.0
2014-04-22 14:35:00,107.48,107.52,107.47,107.52,4600.0,94.9252,94.9605,94.9163,94.9605,4600.0
2014-04-22 14:40:00,107.52,107.56,107.52,107.56,4600.0,94.9605,94.9958,94.9605,94.9958,4600.0
2014-04-22 14:45:00,107.58,107.63,107.58,107.6,1800.0,95.0135,95.0576,95.0135,95.0311,1800.0
2014-04-22 14:50:00,107.57,107.59,107.54,107.54,8400.0,95.0046,95.0223,94.9781,94.9781,8400.0
2014-04-22 14:55:00,107.52,107.55,107.47,107.52,7800.0,94.9605,94.987,94.9163,94.9605,7800.0
2014-04-22 15:00:00,107.5,107.53,107.48,107.48,5600.0,94.9428,94.9693,94.9252,94.9252,5600.0
2014-04-22 15:05:00,107.48,107.51,107.47,107.49,4900.0,94.9252,94.9517,94.9163,94.934,4900.0
2014-04-22 15:10:00,107.48,107.52,107.45,107.45,10800.0,94.9252,94.9605,94.8987,94.8987,10800.0
2014-04-22 15:15:00,107.45,107.45,107.33,107.33,9600.0,94.8987,94.8987,94.7927,94.7927,9600.0
2014-04-22 15:20:00,107.33,107.36,107.28,107.29,17300.0,94.7927,94.8192,94.7485,94.7574,17300.0
2014-04-22 15:25:00,107.29,107.29,107.23,107.26,12300.0,94.7574,94.7574,94.7044,94.7309,12300.0
2014-04-22 15:30:00,107.26,107.29,107.21,107.28,11100.0,94.7309,94.7574,94.6867,94.7485,11100.0
2014-04-22 15:35:00,107.25,107.3,107.25,107.29,8600.0,94.722,94.7662,94.722,94.7574,8600.0
2014-04-22 15:40:00,107.29,107.39,107.29,107.36,11300.0,94.7574,94.8457,94.7574,94.8192,11300.0
2014-04-22 15:45:00,107.37,107.42,107.33,107.36,16500.0,94.828,94.8722,94.7927,94.8192,16500.0
2014-04-22 15:50:00,107.36,107.38,107.31,107.32,33200.0,94.8192,94.8368,94.775,94.7838,33200.0
2014-04-22 15:55:00,107.32,107.34,107.21,107.26,54500.0,94.7838,94.8015,94.6867,94.7309,54500.0
2014-04-23 09:30:00,106.91,107.44,106.91,107.35,47800.0,94.4217,94.8898,94.4217,94.8103,47800.0
2014-04-23 09:35:00,107.35,107.39,107.07,107.14,12300.0,94.8103,94.8457,94.563,94.6249,12300.0
2014-04-23 09:40:00,107.2,107.29,107.02,107.12,7400.0,94.6779,94.7574,94.5189,94.6072,7400.0
2014-04-23 09:45:00,107.04,107.04,106.66,106.82,6200.0,94.5366,94.5366,94.2009,94.3423,6200.0
2014-04-23 09:50:00,106.83,107.12,106.83,107.12,5600.0,94.3511,94.6072,94.3511,94.6072,5600.0
2014-04-23 09:55:00,107.16,107.17,106.97,107.11,2800.0,94.6425,94.6514,94.4747,94.5984,2800.0
2014-04-23 10:00:00,107.12,107.12,106.91,106.94,4100.0,94.6072,94.6072,94.4217,94.4482,4100.0
2014-04-23 10:05:00,106.93,107.04,106.87,107.0,10700.0,94.4394,94.5366,94.3864,94.5012,10700.0
2014-04-23 10:10:00,107.04,107.17,107.03,107.05,6700.0,94.5366,94.6514,94.5277,94.5454,6700.0
2014-04-23 10:15:00,107.03,107.09,107.0,107.04,6700.0,94.5277,94.5807,94.5012,94.5366,6700.0
2014-04-23 10:20:00,107.02,107.15,107.0,107.14,4200.0,94.5189,94.6337,94.5012,94.6249,4200.0
2014-04-23 10:25:00,107.14,107.2,107.09,107.2,10300.0,94.6249,94.6779,94.5807,94.6779,10300.0
2014-04-23 10:30:00,107.2,107.22,106.99,107.13,6300.0,94.6779,94.6955,94.4924,94.616,6300.0
2014-04-23 10:35:00,107.11,107.16,107.06,107.09,3200.0,94.5984,94.6425,94.5542,94.5807,3200.0
2014-04-23 10:40:00,107.13,107.25,107.13,107.24,11000.0,94.616,94.722,94.616,94.7132,11000.0
2014-04-23 10:45:00,107.27,107.27,107.01,107.08,15100.0,94.7397,94.7397,94.5101,94.5719,15100.0
2014-04-23 10:50:00,107.07,107.12,106.94,106.99,22800.0,94.563,94.6072,94.4482,94.4924,22800.0
2014-04-23 10:55:00,106.99,107.01,106.89,106.97,22700.0,94.4924,94.5101,94.4041,94.4747,22700.0
2014-04-23 11:00:00,106.95,107.09,106.89,107.07,17100.0,94.4571,94.5807,94.4041,94.563,17100.0
2014-04-23 11:05:00,107.04,107.11,106.99,107.03,5300.0,94.5366,94.5984,94.4924,94.5277,5300.0
2014-04-23 11:10:00,107.06,107.06,106.94,106.96,6300.0,94.5542,94.5542,94.4482,94.4659,6300.0
2014-04-23 11:15:00,106.98,107.11,106.98,107.09,3900.0,94.4836,94.5984,94.4836,94.5807,3900.0
2014-04-23 11:20:00,107.1,107.1,106.83,106.83,5100.0,94.5895,94.5895,94.3511,94.3511,5100.0
2014-04-23 11:25:00,106.84,107.04,106.84,107.04,3400.0,94.3599,94.5366,94.3599,94.5366,3400.0
2014-04-23 11:30:00,107.04,107.12,106.96,106.96,9700.0,94.5366,94.6072,94.4659,94.4659,9700.0
2014-04-23 11:35:00,106.93,107.0,106.83,107.0,7100.0,94.4394,94.5012,94.3511,94.5012,7100.0
2014-04-23 11:40:00,106.98,107.02,106.92,106.99,2800.0,94.4836,94.5189,94.4306,94.4924,2800.0
2014-04-23 11:45:00,106.95,106.99,106.91,106.98,1100.0,94.4571,94.4924,94.4217,94.4836,1100.0
2014-04-23 11:50:00,107.0,107.05,107.0,107.01,1900.0,94.5012,94.5454,94.5012,94.5101,1900.0
2014-04-23 11:55:00,107.05,107.08,107.02,107.05,5900.0,94.5454,94.5719,94.5189,94.5454,5900.0
2014-04-23 12:00:00,107.01,107.11,107.0,107.09,3800.0,94.5101,94.5984,94.5012,94.5807,3800.0
2014-04-23 12:05:00,107.07,107.07,106.93,106.93,4300.0,94.563,94.563,94.4394,94.4394,4300.0
2014-04-23 12:10:00,106.93,106.94,106.89,106.94,2500.0,94.4394,94.4482,94.4041,94.4482,2500.0
2014-04-23 12:15:00,106.96,107.03,106.9,106.9,1000.0,94.4659,94.5277,94.4129,94.4129,1000.0
2014-04-23 12:20:00,106.88,106.94,106.82,106.92,3600.0,94.3952,94.4482,94.3423,94.4306,3600.0
2014-04-23 12:25:00,106.9,106.9,106.78,106.84,7400.0,94.4129,94.4129,94.3069,94.3599,7400.0
2014-04-23 12:30:00,106.81,106.92,106.8,106.83,8800.0,94.3334,94.4306,94.3246,94.3511,8800.0
2014-04-23 12:35:00,106.83,106.92,106.81,106.85,7800.0,94.3511,94.4306,94.3334,94.3687,7800.0
2014-04-23 12:40:00,106.84,106.94,106.81,106.83,13800.0,94.3599,94.4482,94.3334,94.3511,13800.0
2014-04-23 12:45:00,106.86,106.88,106.79,106.81,6600.0,94.3776,94.3952,94.3158,94.3334,6600.0
2014-04-23 12:50:00,106.82,106.83,106.82,106.82,1100.0,94.3423,94.3511,94.3423,94.3423,1100.0
2014-04-23 12:55:00,106.84,106.88,106.78,106.87,5200.0,94.3599,94.3952,94.3069,94.3864,5200.0
2014-04-23 13:00:00,106.87,106.98,106.87,106.98,3200.0,94.3864,94.4836,94.3864,94.4836,3200.0
2014-04-23 13:05:00,106.96,106.98,106.92,106.95,4100.0,94.4659,94.4836,94.4306,94.4571,4100.0
2014-04-23 13:10:00,106.95,106.96,106.86,106.87,2200.0,94.4571,94.4659,94.3776,94.3864,2200.0
2014-04-23 13:15:00,106.87,106.94,106.84,106.93,10200.0,94.3864,94.4482,94.3599,94.4394,10200.0
2014-04-23 13:20:00,106.97,106.97,106.86,106.97,4400.0,94.4747,94.4747,94.3776,94.4747,4400.0
2014-04-23 13:25:00,106.95,106.95,106.9,106.95,2800.0,94.4571,94.4571,94.4129,94.4571,2800.0
2014-04-23 13:30:00,106.95,106.99,106.91,106.91,6600.0,94.4571,94.4924,94.4217,94.4217,6600.0
2014-04-23 13:35:00,106.9,106.93,106.88,106.9,2200.0,94.4129,94.4394,94.3952,94.4129,2200.0
2014-04-23 13:40:00,106.87,106.94,106.85,106.88,2400.0,94.3864,94.4482,94.3687,94.3952,2400.0
2014-04-23 13:45:00,106.89,106.92,106.83,106.9,4700.0,94.4041,94.4306,94.3511,94.4129,4700.0
2014-04-23 13:50:00,106.93,106.98,106.91,106.95,4300.0,94.4394,94.4836,94.4217,94.4571,4300.0
2014-04-23 13:55:00,106.96,106.98,106.9,106.92,9800.0,94.4659,94.4836,94.4129,94.4306,9800.0
2014-04-23 14:00:00,106.95,106.95,106.91,106.94,4500.0,94.4571,94.4571,94.4217,94.4482,4500.0
2014-04-23 14:05:00,106.93,106.95,106.9,106.95,5100.0,94.4394,94.4571,94.4129,94.4571,5100.0
2014-04-23 14:10:00,106.95,106.97,106.9,106.96,4300.0,94.4571,94.4747,94.4129,94.4659,4300.0
2014-04-23 14:15:00,106.93,106.93,106.88,106.91,2600.0,94.4394,94.4394,94.3952,94.4217,2600.0
2014-04-23 14:20:00,106.93,106.97,106.87,106.9,10700.0,94.4394,94.4747,94.3864,94.4129,10700.0
2014-04-23 14:25:00,106.9,106.95,106.88,106.89,9600.0,94.4129,94.4571,94.3952,94.4041,9600.0
2014-04-23 14:30:00,106.9,106.98,106.89,106.98,9900.0,94.4129,94.4836,94.4041,94.4836,9900.0
2014-04-23 14:35:00,106.95,106.95,106.85,106.94,22700.0,94.4571,94.4571,94.3687,94.4482,22700.0
2014-04-23 14:40:00,106.92,106.97,106.89,106.92,6500.0,94.4306,94.4747,94.4041,94.4306,6500.0
2014-04-23 14:45:00,106.93,106.94,106.88,106.9,4600.0,94.4394,94.4482,94.3952,94.4129,4600.0
2014-04-23 14:50:00,106.9,106.98,106.89,106.89,14000.0,94.4129,94.4836,94.4041,94.4041,14000.0
2014-04-23 14:55:00,106.9,106.93,106.87,106.87,6300.0,94.4129,94.4394,94.3864,94.3864,6300.0
2014-04-23 15:00:00,106.86,106.93,106.83,106.93,4400.0,94.3776,94.4394,94.3511,94.4394,4400.0
2014-04-23 15:05:00,106.93,106.95,106.86,106.95,19600.0,94.4394,94.4571,94.3776,94.4571,19600.0
2014-04-23 15:10:00,106.95,106.95,106.83,106.83,12500.0,94.4571,94.4571,94.3511,94.3511,12500.0
2014-04-23 15:15:00,106.83,106.86,106.8,106.8,4900.0,94.3511,94.3776,94.3246,94.3246,4900.0
2014-04-23 15:20:00,106.82,106.83,106.8,106.83,4900.0,94.3423,94.3511,94.3246,94.3511,4900.0
2014-04-23 15:25:00,106.83,106.83,106.76,106.82,4900.0,94.3511,94.3511,94.2893,94.3423,4900.0
2014-04-23 15:30:00,106.83,106.87,106.8,106.83,10200.0,94.3511,94.3864,94.3246,94.3511,10200.0
2014-04-23 15:35:00,106.83,106.86,106.8,106.83,14100.0,94.3511,94.3776,94.3246,94.3511,14100.0
2014-04-23 15:40:00,106.84,106.85,106.79,106.84,10000.0,94.3599,94.3687,94.3158,94.3599,10000.0
2014-04-23 15:45:00,106.85,106.89,106.8,106.89,14500.0,94.3687,94.4041,94.3246,94.4041,14500.0
2014-04-23 15:50:00,106.89,106.92,106.89,106.9,13300.0,94.4041,94.4306,94.4041,94.4129,13300.0
2014-04-23 15:55:00,106.88,106.92,106.86,106.89,23500.0,94.3952,94.4306,94.3776,94.4041,23500.0
2014-04-24 09:30:00,107.1,107.34,106.9,107.04,26900.0,94.5895,94.8015,94.4129,94.5366,26900.0
2014-04-24 09:35:00,107.01,107.01,106.68,106.86,4900.0,94.5101,94.5101,94.2186,94.3776,4900.0
2014-04-24 09:40:00,106.86,106.86,106.56,106.71,5400.0,94.3776,94.3776,94.1126,94.2451,5400.0
2014-04-24 09:45:00,106.71,106.77,106.55,106.66,7300.0,94.2451,94.2981,94.1038,94.2009,7300.0
2014-04-24 09:50:00,106.65,106.79,106.61,106.73,4600.0,94.1921,94.3158,94.1568,94.2628,4600.0
2014-04-24 09:55:00,106.65,106.87,106.65,106.75,3600.0,94.1921,94.3864,94.1921,94.2804,3600.0
2014-04-24 10:00:00,106.66,106.71,106.53,106.65,3500.0,94.2009,94.2451,94.0861,94.1921,3500.0
2014-04-24 10:05:00,106.63,106.67,106.35,106.35,3200.0,94.1744,94.2098,93.9272,93.9272,3200.0
2014-04-24 10:10:00,106.46,106.76,106.42,106.76,3500.0,94.0243,94.2893,93.989,94.2893,3500.0
2014-04-24 10:15:00,106.77,106.86,106.64,106.82,22700.0,94.2981,94.3776,94.1833,94.3423,22700.0
2014-04-24 10:20:00,106.82,106.85,106.44,106.47,26800.0,94.3423,94.3687,94.0066,94.0331,26800.0
2014-04-24 10:25:00,106.48,106.51,106.27,106.45,19600.0,94.042,94.0685,93.8565,94.0155,19600.0
2014-04-24 10:30:00,106.47,106.5,106.32,106.35,4200.0,94.0331,94.0596,93.9007,93.9272,4200.0
2014-04-24 10:35:00,106.37,106.48,106.3,106.3,26500.0,93.9448,94.042,93.883,93.883,26500.0
2014-04-24 10:40:00,106.33,106.33,106.21,106.24,1000.0,93.9095,93.9095,93.8035,93.83,1000.0
2014-04-24 10:45:00,106.3,106.3,106.16,106.18,2000.0,93.883,93.883,93.7593,93.777,2000.0
2014-04-24 10:50:00,106.19,106.19,106.07,106.09,8700.0,93.7858,93.7858,93.6799,93.6975,8700.0
2014-04-24 10:55:00,106.11,106.31,106.11,106.28,1600.0,93.7152,93.8918,93.7152,93.8653,1600.0
2014-04-24 11:00:00,106.3,106.32,106.21,106.3,6800.0,93.883,93.9007,93.8035,93.883,6800.0
2014-04-24 11:05:00,106.33,106.35,106.3,106.35,2400.0,93.9095,93.9272,93.883,93.9272,2400.0
2014-04-24 11:10:00,106.35,106.44,106.3,106.36,7100.0,93.9272,94.0066,93.883,93.936,7100.0
2014-04-24 11:15:00,106.35,106.4,106.29,106.35,4300.0,93.9272,93.9713,93.8742,93.9272,4300.0
2014-04-24 11:20:00,106.37,106.64,106.34,106.55,29900.0,93.9448,94.1833,93.9183,94.1038,29900.0
2014-04-24 11:25:00,106.57,106.66,106.51,106.62,19800.0,94.1215,94.2009,94.0685,94.1656,19800.0
2014-04-24 11:30:00,106.62,106.67,106.53,106.59,19100.0,94.1656,94.2098,94.0861,94.1391,19100.0
2014-04-24 11:35:00,106.62,106.65,106.5,106.57,5500.0,94.1656,94.1921,94.0596,94.1215,5500.0
2014-04-24 11:40:00,106.57,106.62,106.52,106.53,9800.0,94.1215,94.1656,94.0773,94.0861,9800.0
2014-04-24 11:45:00,106.55,106.58,106.5,106.52,1300.0,94.1038,94.1303,94.0596,94.0773,1300.0
2014-04-24 11:50:00,106.53,106.53,106.39,106.42,3700.0,94.0861,94.0861,93.9625,93.989,3700.0
2014-04-24 11:55:00,106.47,106.5,106.44,106.5,500.0,94.0331,94.0596,94.0066,94.0596,500.0
2014-04-24 12:00:00,106.48,106.55,106.48,106.55,2000.0,94.042,94.1038,94.042,94.1038,2000.0
2014-04-24 12:05:00,106.56,106.61,106.51,106.51,3300.0,94.1126,94.1568,94.0685,94.0685,3300.0
2014-04-24 12:10:00,106.53,106.53,106.42,106.42,800.0,94.0861,94.0861,93.989,93.989,800.0
2014-04-24 12:15:00,106.41,106.47,106.38,106.43,1700.0,93.9801,94.0331,93.9536,93.9978,1700.0
2014-04-24 12:20:00,106.39,106.45,106.39,106.41,2200.0,93.9625,94.0155,93.9625,93.9801,2200.0
2014-04-24 12:25:00,106.41,106.45,106.39,106.4,1900.0,93.9801,94.0155,93.9625,93.9713,1900.0
2014-04-24 12:30:00,106.41,106.41,106.4,106.4,1100.0,93.9801,93.9801,93.9713,93.9713,1100.0
2014-04-24 12:35:00,106.44,106.48,106.44,106.46,1000.0,94.0066,94.042,94.0066,94.0243,1000.0
2014-04-24 12:40:00,106.41,106.44,106.32,106.44,5600.0,93.9801,94.0066,93.9007,94.0066,5600.0
2014-04-24 12:45:00,106.44,106.44,106.33,106.35,4500.0,94.0066,94.0066,93.9095,93.9272,4500.0
2014-04-24 12:50:00,106.31,106.38,106.25,106.31,6000.0,93.8918,93.9536,93.8388,93.8918,6000.0
2014-04-24 12:55:00,106.33,106.41,106.32,106.4,3200.0,93.9095,93.9801,93.9007,93.9713,3200.0
2014-04-24 13:00:00,106.47,106.47,106.27,106.35,5200.0,94.0331,94.0331,93.8565,93.9272,5200.0
2014-04-24 13:05:00,106.34,106.42,106.34,106.37,2500.0,93.9183,93.989,93.9183,93.9448,2500.0
2014-04-24 13:10:00,106.35,106.35,106.32,106.32,3300.0,93.9272,93.9272,93.9007,93.9007,3300.0
2014-04-24 13:15:00,106.33,106.36,106.33,106.36,1800.0,93.9095,93.936,93.9095,93.936,1800.0
2014-04-24 13:20:00,106.39,106.39,106.35,106.36,900.0,93.9625,93.9625,93.9272,93.936,900.0
2014-04-24 13:25:00,106.39,106.39,106.28,106.29,7900.0,93.9625,93.9625,93.8653,93.8742,7900.0
2014-04-24 13:30:00,106.31,106.36,106.29,106.29,2600.0,93.8918,93.936,93.8742,93.8742,2600.0
2014-04-24 13:35:00,106.27,106.27,106.07,106.07,1500.0,93.8565,93.8565,93.6799,93.6799,1500.0
2014-04-24 13:40:00,106.03,106.2,106.02,106.17,3000.0,93.6445,93.7947,93.6357,93.7682,3000.0
2014-04-24 13:45:00,106.22,106.22,106.03,106.03,4100.0,93.8123,93.8123,93.6445,93.6445,4100.0
2014-04-24 13:50:00,106.11,106.16,106.11,106.11,1200.0,93.7152,93.7593,93.7152,93.7152,1200.0
2014-04-24 13:55:00,106.09,106.14,106.0,106.03,2500.0,93.6975,93.7417,93.618,93.6445,2500.0
2014-04-24 14:00:00,106.03,106.08,105.99,106.05,2900.0,93.6445,93.6887,93.6092,93.6622,2900.0
2014-04-24 14:05:00,106.13,106.15,106.03,106.03,11000.0,93.7329,93.7505,93.6445,93.6445,11000.0
2014-04-24 14:10:00,106.04,106.07,105.98,106.07,3300.0,93.6534,93.6799,93.6004,93.6799,3300.0
2014-04-24 14:15:00,106.03,106.11,106.03,106.07,1900.0,93.6445,93.7152,93.6445,93.6799,1900.0
2014-04-24 14:20:00,106.05,106.08,105.97,106.0,3900.0,93.6622,93.6887,93.5915,93.618,3900.0
2014-04-24 14:25:00,106.0,106.05,105.94,105.97,5100.0,93.618,93.6622,93.565,93.5915,5100.0
2014-04-24 14:30:00,106.06,106.08,106.01,106.04,4700.0,93.671,93.6887,93.6269,93.6534,4700.0
2014-04-24 14:35:00,106.04,106.13,105.99,106.06,23400.0,93.6534,93.7329,93.6092,93.671,23400.0
2014-04-24 14:40:00,106.11,106.11,106.0,106.03,7300.0,93.7152,93.7152,93.618,93.6445,7300.0
2014-04-24 14:45:00,106.05,106.15,106.03,106.1,6500.0,93.6622,93.7505,93.6445,93.7064,6500.0
2014-04-24 14:50:00,106.12,106.14,106.08,106.13,3700.0,93.724,93.7417,93.6887,93.7329,3700.0
2014-04-24 14:55:00,106.12,106.12,106.06,106.09,4800.0,93.724,93.724,93.671,93.6975,4800.0
2014-04-24 15:00:00,106.1,106.19,106.07,106.19,7900.0,93.7064,93.7858,93.6799,93.7858,7900.0
2014-04-24 15:05:00,106.16,106.21,106.05,106.08,6800.0,93.7593,93.8035,93.6622,93.6887,6800.0
2014-04-24 15:10:00,106.08,106.16,106.08,106.15,14400.0,93.6887,93.7593,93.6887,93.7505,14400.0
2014-04-24 15:15:00,106.15,106.19,106.09,106.09,8800.0,93.7505,93.7858,93.6975,93.6975,8800.0
2014-04-24 15:20:00,106.1,106.15,106.06,106.13,5600.0,93.7064,93.7505,93.671,93.7329,5600.0
2014-04-24 15:25:00,106.16,106.18,105.97,105.98,16400.0,93.7593,93.777,93.5915,93.6004,16400.0
2014-04-24 15:30:00,106.04,106.13,105.98,106.01,9800.0,93.6534,93.7329,93.6004,93.6269,9800.0
2014-04-24 15:35:00,106.01,106.11,106.0,106.1,5200.0,93.6269,93.7152,93.618,93.7064,5200.0
2014-04-24 15:40:00,106.09,106.11,106.04,106.05,5700.0,93.6975,93.7152,93.6534,93.6622,5700.0
2014-04-24 15:45:00,106.05,106.08,105.99,106.05,12100.0,93.6622,93.6887,93.6092,93.6622,12100.0
2014-04-24 15:50:00,106.07,106.09,106.03,106.06,13100.0,93.6799,93.6975,93.6445,93.671,13100.0
2014-04-24 15:55:00,106.06,106.1,106.01,106.08,33200.0,93.671,93.7064,93.6269,93.6887,33200.0
2014-04-25 09:30:00,105.98,106.61,105.98,106.46,24100.0,93.6004,94.1568,93.6004,94.0243,24100.0
2014-04-25 09:35:00,106.44,106.44,106.04,106.09,6700.0,94.0066,94.0066,93.6534,93.6975,6700.0
2014-04-25 09:40:00,106.15,106.43,106.06,106.06,15900.0,93.7505,93.9978,93.671,93.671,15900.0
2014-04-25 09:45:00,106.08,106.26,105.88,105.9,4800.0,93.6887,93.8477,93.5121,93.5297,4800.0
2014-04-25 09:50:00,105.82,105.98,105.79,105.83,6700.0,93.4591,93.6004,93.4326,93.4679,6700.0
2014-04-25 09:55:00,105.88,105.88,105.48,105.48,8800.0,93.5121,93.5121,93.1588,93.1588,8800.0
2014-04-25 10:00:00,105.51,105.89,105.45,105.77,22000.0,93.1853,93.5209,93.1323,93.4149,22000.0
2014-04-25 10:05:00,105.76,105.98,105.67,105.88,6800.0,93.4061,93.6004,93.3266,93.5121,6800.0
2014-04-25 10:10:00,105.91,105.98,105.72,105.77,5600.0,93.5386,93.6004,93.3707,93.4149,5600.0
2014-04-25 10:15:00,105.75,105.91,105.67,105.73,12200.0,93.3972,93.5386,93.3266,93.3796,12200.0
2014-04-25 10:20:00,105.76,105.9,105.66,105.73,18800.0,93.4061,93.5297,93.3178,93.3796,18800.0
2014-04-25 10:25:00,105.78,105.84,105.71,105.79,14500.0,93.4237,93.4767,93.3619,93.4326,14500.0
2014-04-25 10:30:00,105.68,105.77,105.55,105.66,13400.0,93.3354,93.4149,93.2206,93.3178,13400.0
2014-04-25 10:35:00,105.63,105.68,105.45,105.68,11500.0,93.2913,93.3354,93.1323,93.3354,11500.0
2014-04-25 10:40:00,105.65,105.73,105.52,105.58,4500.0,93.3089,93.3796,93.1941,93.2471,4500.0
2014-04-25 10:45:00,105.62,105.71,105.41,105.41,18900.0,93.2824,93.3619,93.097,93.097,18900.0
2014-04-25 10:50:00,105.44,105.56,105.31,105.52,4800.0,93.1235,93.2294,93.0086,93.1941,4800.0
2014-04-25 10:55:00,105.51,105.61,105.49,105.49,5700.0,93.1853,93.2736,93.1676,93.1676,5700.0
2014-04-25 11:00:00,105.42,105.57,105.37,105.52,13200.0,93.1058,93.2383,93.0616,93.1941,13200.0
2014-04-25 11:05:00,105.5,105.56,105.37,105.42,23800.0,93.1764,93.2294,93.0616,93.1058,23800.0
2014-04-25 11:10:00,105.45,105.49,105.32,105.4,10300.0,93.1323,93.1676,93.0175,93.0881,10300.0
2014-04-25 11:15:00,105.38,105.43,105.36,105.37,2500.0,93.0705,93.1146,93.0528,93.0616,2500.0
2014-04-25 11:20:00,105.38,105.45,105.37,105.42,3600.0,93.0705,93.1323,93.0616,93.1058,3600.0
2014-04-25 11:25:00,105.46,105.65,105.44,105.6,2900.0,93.1411,93.3089,93.1235,93.2648,2900.0
2014-04-25 11:30:00,105.58,105.59,105.46,105.47,5900.0,93.2471,93.2559,93.1411,93.1499,5900.0
2014-04-25 11:35:00,105.51,105.55,105.45,105.46,5200.0,93.1853,93.2206,93.1323,93.1411,5200.0
2014-04-25 11:40:00,105.47,105.51,105.37,105.37,8700.0,93.1499,93.1853,93.0616,93.0616,8700.0
2014-04-25 11:45:00,105.43,105.48,105.4,105.48,2900.0,93.1146,93.1588,93.0881,93.1588,2900.0
2014-04-25 11:50:00,105.46,105.57,105.39,105.51,18400.0,93.1411,93.2383,93.0793,93.1853,18400.0
2014-04-25 11:55:00,105.5,105.51,105.4,105.4,8700.0,93.1764,93.1853,93.0881,93.0881,8700.0
2014-04-25 12:00:00,105.44,105.5,105.34,105.38,12200.0,93.1235,93.1764,93.0351,93.0705,12200.0
2014-04-25 12:05:00,105.38,105.52,105.37,105.49,10800.0,93.0705,93.1941,93.0616,93.1676,10800.0
2014-04-25 12:10:00,105.5,105.54,105.37,105.44,13000.0,93.1764,93.2118,93.0616,93.1235,13000.0
2014-04-25 12:15:00,105.48,105.53,105.35,105.39,19500.0,93.1588,93.2029,93.044,93.0793,19500.0
2014-04-25 12:20:00,105.43,105.48,105.4,105.4,16800.0,93.1146,93.1588,93.0881,93.0881,16800.0
2014-04-25 12:25:00,105.39,105.54,105.37,105.52,5300.0,93.0793,93.2118,93.0616,93.1941,5300.0
2014-04-25 12:30:00,105.55,105.56,105.5,105.52,6200.0,93.2206,93.2294,93.1764,93.1941,6200.0
2014-04-25 12:35:00,105.5,105.5,105.43,105.47,20900.0,93.1764,93.1764,93.1146,93.1499,20900.0
2014-04-25 12:40:00,105.5,105.51,105.39,105.42,6100.0,93.1764,93.1853,93.0793,93.1058,6100.0
2014-04-25 12:45:00,105.44,105.47,105.4,105.45,19500.0,93.1235,93.1499,93.0881,93.1323,19500.0
2014-04-25 12:50:00,105.45,105.5,105.45,105.48,4300.0,93.1323,93.1764,93.1323,93.1588,4300.0
2014-04-25 12:55:00,105.47,105.5,105.44,105.47,3300.0,93.1499,93.1764,93.1235,93.1499,3300.0
2014-04-25 13:00:00,105.46,105.47,105.32,105.32,2100.0,93.1411,93.1499,93.0175,93.0175,2100.0
2014-04-25 13:05:00,105.32,105.4,105.32,105.34,28000.0,93.0175,93.0881,93.0175,93.0351,28000.0
2014-04-25 13:10:00,105.33,105.34,105.26,105.32,4300.0,93.0263,93.0351,92.9645,93.0175,4300.0
2014-04-25 13:15:00,105.33,105.37,105.22,105.23,3600.0,93.0263,93.0616,92.9291,92.938,3600.0
2014-04-25 13:20:00,105.26,105.3,105.24,105.27,1600.0,92.9645,92.9998,92.9468,92.9733,1600.0
2014-04-25 13:25:00,105.24,105.34,105.24,105.31,2000.0,92.9468,93.0351,92.9468,93.0086,2000.0
2014-04-25 13:30:00,105.28,105.28,105.19,105.23,11800.0,92.9821,92.9821,92.9027,92.938,11800.0
2014-04-25 13:35:00,105.23,105.27,105.2,105.26,2100.0,92.938,92.9733,92.9115,92.9645,2100.0
2014-04-25 13:40:00,105.28,105.42,105.27,105.42,2100.0,92.9821,93.1058,92.9733,93.1058,2100.0
2014-04-25 13:45:00,105.41,105.46,105.3,105.45,18200.0,93.097,93.1411,92.9998,93.1323,18200.0
2014-04-25 13:50:00,105.46,105.5,105.41,105.44,3300.0,93.1411,93.1764,93.097,93.1235,3300.0
2014-04-25 13:55:00,105.45,105.49,105.43,105.49,2500.0,93.1323,93.1676,93.1146,93.1676,2500.0
2014-04-25 14:00:00,105.47,105.47,105.28,105.3,3500.0,93.1499,93.1499,92.9821,92.9998,3500.0
2014-04-25 14:05:00,105.29,105.4,105.24,105.3,10700.0,92.991,93.0881,92.9468,92.9998,10700.0
2014-04-25 14:10:00,105.28,105.37,105.11,105.22,16600.0,92.9821,93.0616,92.832,92.9291,16600.0
2014-04-25 14:15:00,105.24,105.24,105.15,105.17,3600.0,92.9468,92.9468,92.8673,92.885,3600.0
2014-04-25 14:20:00,105.13,105.15,105.1,105.14,2600.0,92.8497,92.8673,92.8232,92.8585,2600.0
2014-04-25 14:25:00,105.16,105.17,105.05,105.06,11900.0,92.8762,92.885,92.779,92.7878,11900.0
2014-04-25 14:30:00,105.04,105.04,104.94,104.99,9100.0,92.7702,92.7702,92.6819,92.726,9100.0
2014-04-25 14:35:00,105.03,105.05,104.97,104.98,13400.0,92.7613,92.779,92.7084,92.7172,13400.0
2014-04-25 14:40:00,104.98,105.02,104.97,104.98,5800.0,92.7172,92.7525,92.7084,92.7172,5800.0
2014-04-25 14:45:00,104.98,105.0,104.97,104.98,6700.0,92.7172,92.7348,92.7084,92.7172,6700.0
2014-04-25 14:50:00,104.98,105.0,104.97,104.98,8000.0,92.7172,92.7348,92.7084,92.7172,8000.0
2014-04-25 14:55:00,104.98,104.99,104.95,104.95,5700.0,92.7172,92.726,92.6907,92.6907,5700.0
2014-04-25 15:00:00,104.95,105.03,104.94,105.0,17500.0,92.6907,92.7613,92.6819,92.7348,17500.0
2014-04-25 15:05:00,105.0,105.13,105.0,105.12,11800.0,92.7348,92.8497,92.7348,92.8408,11800.0
2014-04-25 15:10:00,105.12,105.19,105.11,105.16,10100.0,92.8408,92.9027,92.832,92.8762,10100.0
2014-04-25 15:15:00,105.16,105.23,105.16,105.18,21400.0,92.8762,92.938,92.8762,92.8938,21400.0
2014-04-25 15:20:00,105.16,105.26,105.16,105.16,8100.0,92.8762,92.9645,92.8762,92.8762,8100.0
2014-04-25 15:25:00,105.19,105.32,105.18,105.3,15600.0,92.9027,93.0175,92.8938,92.9998,15600.0
2014-04-25 15:30:00,105.32,105.35,105.26,105.27,8600.0,93.0175,93.044,92.9645,92.9733,8600.0
2014-04-25 15:35:00,105.28,105.32,105.26,105.29,16100.0,92.9821,93.0175,92.9645,92.991,16100.0
2014-04-25 15:40:00,105.28,105.36,105.27,105.31,15300.0,92.9821,93.0528,92.9733,93.0086,15300.0
2014-04-25 15:45:00,105.32,105.4,105.28,105.38,39000.0,93.0175,93.0881,92.9821,93.0705,39000.0
2014-04-25 15:50:00,105.38,105.41,105.23,105.25,36600.0,93.0705,93.097,92.938,92.9556,36600.0
2014-04-25 15:55:00,105.27,105.34,105.11,105.27,94900.0,92.9733,93.0351,92.832,92.9733,94900.0
2014-04-28 09:30:00,106.5,107.0,106.05,106.61,29900.0,94.0596,94.5012,93.6622,94.1568,29900.0
2014-04-28 09:35:00,106.5,106.78,106.23,106.49,25000.0,94.0596,94.3069,93.8212,94.0508,25000.0
2014-04-28 09:40:00,106.5,106.5,106.21,106.3,12100.0,94.0596,94.0596,93.8035,93.883,12100.0
2014-04-28 09:45:00,106.4,106.43,106.24,106.29,7400.0,93.9713,93.9978,93.83,93.8742,7400.0
2014-04-28 09:50:00,106.36,106.44,106.05,106.4,25700.0,93.936,94.0066,93.6622,93.9713,25700.0
2014-04-28 09:55:00,106.4,106.49,106.15,106.25,16200.0,93.9713,94.0508,93.7505,93.8388,16200.0
2014-04-28 10:00:00,106.33,106.6,106.19,106.19,11800.0,93.9095,94.148,93.7858,93.7858,11800.0
2014-04-28 10:05:00,106.21,106.38,106.0,106.1,20600.0,93.8035,93.9536,93.618,93.7064,20600.0
2014-04-28 10:10:00,106.0,106.25,106.0,106.15,8200.0,93.618,93.8388,93.618,93.7505,8200.0
2014-04-28 10:15:00,106.13,106.28,106.03,106.03,17200.0,93.7329,93.8653,93.6445,93.6445,17200.0
2014-04-28 10:20:00,106.07,106.27,106.06,106.13,11900.0,93.6799,93.8565,93.671,93.7329,11900.0
2014-04-28 10:25:00,106.16,106.16,105.87,106.07,19700.0,93.7593,93.7593,93.5032,93.6799,19700.0
2014-04-28 10:30:00,106.06,106.22,105.95,106.03,11500.0,93.671,93.8123,93.5739,93.6445,11500.0
2014-04-28 10:35:00,106.03,106.07,105.57,105.68,43100.0,93.6445,93.6799,93.2383,93.3354,43100.0
2014-04-28 10:40:00,105.68,105.73,105.48,105.52,16300.0,93.3354,93.3796,93.1588,93.1941,16300.0
2014-04-28 10:45:00,105.55,105.59,105.29,105.4,11400.0,93.2206,93.2559,92.991,93.0881,11400.0
2014-04-28 10:50:00,105.43,105.46,105.19,105.34,11600.0,93.1146,93.1411,92.9027,93.0351,11600.0
2014-04-28 10:55:00,105.37,105.48,105.34,105.4,5700.0,93.0616,93.1588,93.0351,93.0881,5700.0
2014-04-28 11:00:00,105.48,105.62,105.32,105.32,5900.0,93.1588,93.2824,93.0175,93.0175,5900.0
2014-04-28 11:05:00,105.36,105.4,105.17,105.31,21900.0,93.0528,93.0881,92.885,93.0086,21900.0
2014-04-28 11:10:00,105.31,105.43,105.21,105.42,9300.0,93.0086,93.1146,92.9203,93.1058,9300.0
2014-04-28 11:15:00,105.45,105.54,105.4,105.47,4500.0,93.1323,93.2118,93.0881,93.1499,4500.0
2014-04-28 11:20:00,105.53,105.56,105.35,105.5,19100.0,93.2029,93.2294,93.044,93.1764,19100.0
2014-04-28 11:25:00,105.46,105.58,105.33,105.39,5500.0,93.1411,93.2471,93.0263,93.0793,5500.0
2014-04-28 11:30:00,105.43,105.51,105.18,105.28,8000.0,93.1146,93.1853,92.8938,92.9821,8000.0
2014-04-28 11:35:00,105.3,105.44,105.23,105.25,9500.0,92.9998,93.1235,92.938,92.9556,9500.0
2014-04-28 11:40:00,105.22,105.25,104.94,104.99,13500.0,92.9291,92.9556,92.6819,92.726,13500.0
2014-04-28 11:45:00,105.0,105.13,104.96,105.04,3100.0,92.7348,92.8497,92.6995,92.7702,3100.0
2014-04-28 11:50:00,105.04,105.14,104.95,105.0,3900.0,92.7702,92.8585,92.6907,92.7348,3900.0
2014-04-28 11:55:00,104.99,104.99,104.86,104.98,7600.0,92.726,92.726,92.6112,92.7172,7600.0
2014-04-28 12:00:00,104.95,104.96,104.75,104.76,7400.0,92.6907,92.6995,92.5141,92.5229,7400.0
2014-04-28 12:05:00,104.74,104.84,104.66,104.74,7600.0,92.5052,92.5935,92.4346,92.5052,7600.0
2014-04-28 12:10:00,104.79,104.89,104.74,104.88,16700.0,92.5494,92.6377,92.5052,92.6289,16700.0
2014-04-28 12:15:00,104.91,105.24,104.89,105.16,5700.0,92.6554,92.9468,92.6377,92.8762,5700.0
2014-04-28 12:20:00,105.19,105.19,104.95,104.96,5000.0,92.9027,92.9027,92.6907,92.6995,5000.0
2014-04-28 12:25:00,104.99,104.99,104.82,104.82,800.0,92.726,92.726,92.5759,92.5759,800.0
2014-04-28 12:30:00,104.93,105.03,104.86,105.02,4700.0,92.673,92.7613,92.6112,92.7525,4700.0
2014-04-28 12:35:00,104.98,105.0,104.76,104.79,3800.0,92.7172,92.7348,92.5229,92.5494,3800.0
2014-04-28 12:40:00,104.77,104.91,104.77,104.9,27600.0,92.5317,92.6554,92.5317,92.6465,27600.0
2014-04-28 12:45:00,104.9,105.0,104.88,104.98,3900.0,92.6465,92.7348,92.6289,92.7172,3900.0
2014-04-28 12:50:00,104.98,105.0,104.9,104.97,15300.0,92.7172,92.7348,92.6465,92.7084,15300.0
2014-04-28 12:55:00,104.99,104.99,104.86,104.86,1800.0,92.726,92.726,92.6112,92.6112,1800.0
2014-04-28 13:00:00,104.86,104.88,104.6,104.61,7000.0,92.6112,92.6289,92.3816,92.3904,7000.0
2014-04-28 13:05:00,104.59,104.59,104.45,104.45,6100.0,92.3727,92.3727,92.2491,92.2491,6100.0
2014-04-28 13:10:00,104.4,104.46,104.31,104.39,9900.0,92.2049,92.2579,92.1254,92.1961,9900.0
2014-04-28 13:15:00,104.37,104.37,104.24,104.3,4900.0,92.1784,92.1784,92.0636,92.1166,4900.0
2014-04-28 13:20:00,104.28,104.35,104.25,104.27,8600.0,92.099,92.1608,92.0725,92.0901,8600.0
2014-04-28 13:25:00,104.25,104.39,104.2,104.39,9800.0,92.0725,92.1961,92.0283,92.1961,9800.0
2014-04-28 13:30:00,104.34,104.37,104.02,104.18,20600.0,92.1519,92.1784,91.8693,92.0106,20600.0
2014-04-28 13:35:00,104.15,104.27,104.07,104.12,3600.0,91.9841,92.0901,91.9135,91.9576,3600.0
2014-04-28 13:40:00,104.13,104.23,104.1,104.19,4700.0,91.9665,92.0548,91.94,92.0195,4700.0
2014-04-28 13:45:00,104.19,104.33,104.12,104.33,4400.0,92.0195,92.1431,91.9576,92.1431,4400.0
2014-04-28 13:50:00,104.33,104.48,104.33,104.37,4000.0,92.1431,92.2756,92.1431,92.1784,4000.0
2014-04-28 13:55:00,104.4,104.49,104.29,104.32,4600.0,92.2049,92.2844,92.1078,92.1343,4600.0
2014-04-28 14:00:00,104.35,104.37,104.23,104.26,5100.0,92.1608,92.1784,92.0548,92.0813,5100.0
2014-04-28 14:05:00,104.26,104.3,104.13,104.28,6000.0,92.0813,92.1166,91.9665,92.099,6000.0
2014-04-28 14:10:00,104.31,104.47,104.31,104.47,4800.0,92.1254,92.2668,92.1254,92.2668,4800.0
2014-04-28 14:15:00,104.5,104.54,104.45,104.51,4300.0,92.2933,92.3286,92.2491,92.3021,4300.0
2014-04-28 14:20:00,104.48,104.57,104.4,104.54,4000.0,92.2756,92.3551,92.2049,92.3286,4000.0
2014-04-28 14:25:00,104.53,104.53,104.28,104.32,16900.0,92.3197,92.3197,92.099,92.1343,16900.0
2014-04-28 14:30:00,104.38,104.41,104.28,104.29,4500.0,92.1873,92.2138,92.099,92.1078,4500.0
2014-04-28 14:35:00,104.28,104.36,104.28,104.35,4100.0,92.099,92.1696,92.099,92.1608,4100.0
2014-04-28 14:40:00,104.34,104.34,104.22,104.29,5600.0,92.1519,92.1519,92.046,92.1078,5600.0
2014-04-28 14:45:00,104.22,104.45,104.22,104.43,5600.0,92.046,92.2491,92.046,92.2314,5600.0
2014-04-28 14:50:00,104.46,104.53,104.33,104.45,6200.0,92.2579,92.3197,92.1431,92.2491,6200.0
2014-04-28 14:55:00,104.45,104.45,104.22,104.22,17200.0,92.2491,92.2491,92.046,92.046,17200.0
2014-04-28 15:00:00,104.25,104.39,104.24,104.34,7400.0,92.0725,92.1961,92.0636,92.1519,7400.0
2014-04-28 15:05:00,104.35,104.59,104.32,104.58,8200.0,92.1608,92.3727,92.1343,92.3639,8200.0
2014-04-28 15:10:00,104.57,104.82,104.56,104.82,6600.0,92.3551,92.5759,92.3462,92.5759,6600.0
2014-04-28 15:15:00,104.81,104.94,104.74,104.92,24800.0,92.567,92.6819,92.5052,92.6642,24800.0
2014-04-28 15:20:00,104.92,104.99,104.66,104.88,22900.0,92.6642,92.726,92.4346,92.6289,22900.0
2014-04-28 15:25:00,104.85,104.96,104.8,104.8,10900.0,92.6024,92.6995,92.5582,92.5582,10900.0
2014-04-28 15:30:00,104.82,105.02,104.76,104.93,19800.0,92.5759,92.7525,92.5229,92.673,19800.0
2014-04-28 15:35:00,104.96,105.0,104.83,104.85,19100.0,92.6995,92.7348,92.5847,92.6024,19100.0
2014-04-28 15:40:00,104.85,104.96,104.82,104.96,45700.0,92.6024,92.6995,92.5759,92.6995,45700.0
2014-04-28 15:45:00,104.96,104.98,104.82,104.89,27600.0,92.6995,92.7172,92.5759,92.6377,27600.0
2014-04-28 15:50:00,104.87,104.91,104.8,104.83,27400.0,92.62,92.6554,92.5582,92.5847,27400.0
2014-04-28 15:55:00,104.83,104.84,104.75,104.83,56900.0,92.5847,92.5935,92.5141,92.5847,56900.0
2014-04-29 09:30:00,105.04,105.13,104.61,104.97,15300.0,92.7702,92.8497,92.3904,92.7084,15300.0
2014-04-29 09:35:00,104.95,105.08,104.8,104.99,5200.0,92.6907,92.8055,92.5582,92.726,5200.0
2014-04-29 09:40:00,104.99,105.08,104.75,104.75,3300.0,92.726,92.8055,92.5141,92.5141,3300.0
2014-04-29 09:45:00,104.82,105.03,104.8,104.91,5200.0,92.5759,92.7613,92.5582,92.6554,5200.0
2014-04-29 09:50:00,104.94,105.06,104.76,104.92,10200.0,92.6819,92.7878,92.5229,92.6642,10200.0
2014-04-29 09:55:00,104.9,105.11,104.89,105.0,7400.0,92.6465,92.832,92.6377,92.7348,7400.0
2014-04-29 10:00:00,104.92,105.07,104.89,104.99,6500.0,92.6642,92.7967,92.6377,92.726,6500.0
2014-04-29 10:05:00,105.0,105.01,104.86,104.88,10200.0,92.7348,92.7437,92.6112,92.6289,10200.0
2014-04-29 10:10:00,104.83,104.83,104.56,104.61,6000.0,92.5847,92.5847,92.3462,92.3904,6000.0
2014-04-29 10:15:00,104.46,104.59,104.36,104.55,10100.0,92.2579,92.3727,92.1696,92.3374,10100.0
2014-04-29 10:20:00,104.49,104.71,104.49,104.6,4100.0,92.2844,92.4787,92.2844,92.3816,4100.0
2014-04-29 10:25:00,104.55,104.58,104.39,104.53,4400.0,92.3374,92.3639,92.1961,92.3197,4400.0
2014-04-29 10:30:00,104.57,104.71,104.56,104.71,5200.0,92.3551,92.4787,92.3462,92.4787,5200.0
2014-04-29 10:35:00,104.72,104.93,104.64,104.9,9800.0,92.4876,92.673,92.4169,92.6465,9800.0
2014-04-29 10:40:00,104.89,105.02,104.88,104.9,1900.0,92.6377,92.7525,92.6289,92.6465,1900.0
2014-04-29 10:45:00,104.96,105.0,104.87,104.95,6000.0,92.6995,92.7348,92.62,92.6907,6000.0
2014-04-29 10:50:00,105.0,105.02,104.89,104.89,3300.0,92.7348,92.7525,92.6377,92.6377,3300.0
2014-04-29 10:55:00,104.89,105.0,104.88,104.98,9200.0,92.6377,92.7348,92.6289,92.7172,9200.0
2014-04-29 11:00:00,104.96,105.05,104.96,104.99,6500.0,92.6995,92.779,92.6995,92.726,6500.0
2014-04-29 11:05:00,105.0,105.06,104.91,105.0,7000.0,92.7348,92.7878,92.6554,92.7348,7000.0
2014-04-29 11:10:00,105.05,105.05,104.81,104.81,4000.0,92.779,92.779,92.567,92.567,4000.0
2014-04-29 11:15:00,104.86,105.0,104.86,104.91,15200.0,92.6112,92.7348,92.6112,92.6554,15200.0
2014-04-29 11:20:00,104.97,105.0,104.9,105.0,4400.0,92.7084,92.7348,92.6465,92.7348,4400.0
2014-04-29 11:25:00,105.04,105.04,104.9,104.98,4100.0,92.7702,92.7702,92.6465,92.7172,4100.0
2014-04-29 11:30:00,105.01,105.2,104.97,105.19,17800.0,92.7437,92.9115,92.7084,92.9027,17800.0
2014-04-29 11:35:00,105.22,105.22,105.04,105.04,4000.0,92.9291,92.9291,92.7702,92.7702,4000.0
2014-04-29 11:40:00,105.05,105.07,104.88,104.95,19700.0,92.779,92.7967,92.6289,92.6907,19700.0
2014-04-29 11:45:00,104.98,105.07,104.92,105.0,5300.0,92.7172,92.7967,92.6642,92.7348,5300.0
2014-04-29 11:50:00,104.98,105.0,104.93,104.96,5600.0,92.7172,92.7348,92.673,92.6995,5600.0
2014-04-29 11:55:00,104.96,105.0,104.92,104.93,6800.0,92.6995,92.7348,92.6642,92.673,6800.0
2014-04-29 12:00:00,104.95,104.97,104.84,104.94,56600.0,92.6907,92.7084,92.5935,92.6819,56600.0
2014-04-29 12:05:00,104.94,104.98,104.84,104.84,10200.0,92.6819,92.7172,92.5935,92.5935,10200.0
2014-04-29 12:10:00,104.83,104.88,104.74,104.74,5000.0,92.5847,92.6289,92.5052,92.5052,5000.0
2014-04-29 12:15:00,104.75,104.77,104.7,104.74,2000.0,92.5141,92.5317,92.4699,92.5052,2000.0
2014-04-29 12:20:00,104.74,104.81,104.74,104.75,3200.0,92.5052,92.567,92.5052,92.5141,3200.0
2014-04-29 12:25:00,104.75,104.79,104.71,104.79,2100.0,92.5141,92.5494,92.4787,92.5494,2100.0
2014-04-29 12:30:00,104.79,104.82,104.77,104.8,6500.0,92.5494,92.5759,92.5317,92.5582,6500.0
2014-04-29 12:35:00,104.81,104.83,104.75,104.75,5300.0,92.567,92.5847,92.5141,92.5141,5300.0
2014-04-29 12:40:00,104.79,104.82,104.75,104.77,1600.0,92.5494,92.5759,92.5141,92.5317,1600.0
2014-04-29 12:45:00,104.77,104.79,104.77,104.77,1400.0,92.5317,92.5494,92.5317,92.5317,1400.0
2014-04-29 12:50:00,104.79,104.83,104.73,104.76,6300.0,92.5494,92.5847,92.4964,92.5229,6300.0
2014-04-29 12:55:00,104.75,104.85,104.75,104.78,2900.0,92.5141,92.6024,92.5141,92.5405,2900.0
2014-04-29 13:00:00,104.8,104.85,104.79,104.84,5700.0,92.5582,92.6024,92.5494,92.5935,5700.0
2014-04-29 13:05:00,104.85,104.85,104.79,104.83,3400.0,92.6024,92.6024,92.5494,92.5847,3400.0
2014-04-29 13:10:00,104.83,104.88,104.79,104.83,5400.0,92.5847,92.6289,92.5494,92.5847,5400.0
2014-04-29 13:15:00,104.82,104.82,104.7,104.7,2900.0,92.5759,92.5759,92.4699,92.4699,2900.0
2014-04-29 13:20:00,104.72,104.78,104.72,104.75,2800.0,92.4876,92.5405,92.4876,92.5141,2800.0
2014-04-29 13:25:00,104.77,104.79,104.73,104.76,4400.0,92.5317,92.5494,92.4964,92.5229,4400.0
2014-04-29 13:30:00,104.77,104.77,104.71,104.71,2900.0,92.5317,92.5317,92.4787,92.4787,2900.0
2014-04-29 13:35:00,104.74,104.83,104.74,104.77,4900.0,92.5052,92.5847,92.5052,92.5317,4900.0
2014-04-29 13:40:00,104.8,104.84,104.76,104.77,5600.0,92.5582,92.5935,92.5229,92.5317,5600.0
2014-04-29 13:45:00,104.76,104.8,104.74,104.8,2300.0,92.5229,92.5582,92.5052,92.5582,2300.0
2014-04-29 13:50:00,104.8,104.82,104.78,104.8,5200.0,92.5582,92.5759,92.5405,92.5582,5200.0
2014-04-29 13:55:00,104.82,104.86,104.76,104.81,8500.0,92.5759,92.6112,92.5229,92.567,8500.0
2014-04-29 14:00:00,104.83,104.84,104.76,104.79,8000.0,92.5847,92.5935,92.5229,92.5494,8000.0
2014-04-29 14:05:00,104.78,104.81,104.75,104.78,5900.0,92.5405,92.567,92.5141,92.5405,5900.0
2014-04-29 14:10:00,104.79,104.8,104.73,104.74,4400.0,92.5494,92.5582,92.4964,92.5052,4400.0
2014-04-29 14:15:00,104.76,104.76,104.55,104.6,9800.0,92.5229,92.5229,92.3374,92.3816,9800.0
2014-04-29 14:20:00,104.61,104.71,104.61,104.66,4600.0,92.3904,92.4787,92.3904,92.4346,4600.0
2014-04-29 14:25:00,104.66,104.73,104.63,104.68,6300.0,92.4346,92.4964,92.4081,92.4522,6300.0
2014-04-29 14:30:00,104.68,104.73,104.67,104.67,2900.0,92.4522,92.4964,92.4434,92.4434,2900.0
2014-04-29 14:35:00,104.7,104.71,104.67,104.67,5200.0,92.4699,92.4787,92.4434,92.4434,5200.0
2014-04-29 14:40:00,104.68,104.69,104.64,104.67,6600.0,92.4522,92.4611,92.4169,92.4434,6600.0
2014-04-29 14:45:00,104.67,104.67,104.58,104.62,7800.0,92.4434,92.4434,92.3639,92.3992,7800.0
2014-04-29 14:50:00,104.62,104.62,104.5,104.5,38600.0,92.3992,92.3992,92.2933,92.2933,38600.0
2014-04-29 14:55:00,104.52,104.55,104.5,104.55,6000.0,92.3109,92.3374,92.2933,92.3374,6000.0
2014-04-29 15:00:00,104.56,104.6,104.56,104.57,4900.0,92.3462,92.3816,92.3462,92.3551,4900.0
2014-04-29 15:05:00,104.58,104.62,104.57,104.59,5200.0,92.3639,92.3992,92.3551,92.3727,5200.0
2014-04-29 15:10:00,104.62,104.62,104.54,104.54,13700.0,92.3992,92.3992,92.3286,92.3286,13700.0
2014-04-29 15:15:00,104.56,104.57,104.51,104.53,6400.0,92.3462,92.3551,92.3021,92.3197,6400.0
2014-04-29 15:20:00,104.53,104.54,104.49,104.51,8900.0,92.3197,92.3286,92.2844,92.3021,8900.0
2014-04-29 15:25:00,104.51,104.52,104.49,104.5,9700.0,92.3021,92.3109,92.2844,92.2933,9700.0
2014-04-29 15:30:00,104.5,104.5,104.44,104.45,8300.0,92.2933,92.2933,92.2403,92.2491,8300.0
2014-04-29 15:35:00,104.44,104.45,104.38,104.43,9400.0,92.2403,92.2491,92.1873,92.2314,9400.0
2014-04-29 15:40:00,104.43,104.43,104.3,104.33,13600.0,92.2314,92.2314,92.1166,92.1431,13600.0
2014-04-29 15:45:00,104.3,104.32,104.22,104.29,39700.0,92.1166,92.1343,92.046,92.1078,39700.0
2014-04-29 15:50:00,104.29,104.31,104.17,104.19,54900.0,92.1078,92.1254,92.0018,92.0195,54900.0
2014-04-29 15:55:00,104.19,104.37,104.17,104.31,117000.0,92.0195,92.1784,92.0018,92.1254,117000.0
2014-04-30 09:30:00,104.76,104.84,104.29,104.3,15200.0,92.5229,92.5935,92.1078,92.1166,15200.0
2014-04-30 09:35:00,104.3,104.52,104.3,104.38,3100.0,92.1166,92.3109,92.1166,92.1873,3100.0
2014-04-30 09:40:00,104.42,104.44,104.3,104.33,8900.0,92.2226,92.2403,92.1166,92.1431,8900.0
2014-04-30 09:45:00,104.36,104.51,104.16,104.18,9100.0,92.1696,92.3021,91.993,92.0106,9100.0
2014-04-30 09:50:00,104.09,104.25,104.09,104.22,2500.0,91.9311,92.0725,91.9311,92.046,2500.0
2014-04-30 09:55:00,104.13,104.25,104.03,104.23,14700.0,91.9665,92.0725,91.8782,92.0548,14700.0
2014-04-30 10:00:00,104.27,104.27,104.08,104.09,4700.0,92.0901,92.0901,91.9223,91.9311,4700.0
2014-04-30 10:05:00,104.14,104.28,104.06,104.2,4000.0,91.9753,92.099,91.9047,92.0283,4000.0
2014-04-30 10:10:00,104.23,104.35,104.23,104.28,13100.0,92.0548,92.1608,92.0548,92.099,13100.0
2014-04-30 10:15:00,104.27,104.36,104.24,104.25,10000.0,92.0901,92.1696,92.0636,92.0725,10000.0
2014-04-30 10:20:00,104.22,104.28,104.12,104.21,49400.0,92.046,92.099,91.9576,92.0371,49400.0
2014-04-30 10:25:00,104.21,104.32,104.17,104.28,8100.0,92.0371,92.1343,92.0018,92.099,8100.0
2014-04-30 10:30:00,104.32,104.38,104.18,104.26,10200.0,92.1343,92.1873,92.0106,92.0813,10200.0
2014-04-30 10:35:00,104.31,104.39,104.3,104.33,11200.0,92.1254,92.1961,92.1166,92.1431,11200.0
2014-04-30 10:40:00,104.32,104.36,104.26,104.36,1100.0,92.1343,92.1696,92.0813,92.1696,1100.0
2014-04-30 10:45:00,104.4,104.43,104.31,104.33,5500.0,92.2049,92.2314,92.1254,92.1431,5500.0
2014-04-30 10:50:00,104.33,104.47,104.33,104.46,3600.0,92.1431,92.2668,92.1431,92.2579,3600.0
2014-04-30 10:55:00,104.47,104.49,104.38,104.44,3200.0,92.2668,92.2844,92.1873,92.2403,3200.0
2014-04-30 11:00:00,104.44,104.45,104.39,104.41,5600.0,92.2403,92.2491,92.1961,92.2138,5600.0
2014-04-30 11:05:00,104.36,104.43,104.31,104.33,15300.0,92.1696,92.2314,92.1254,92.1431,15300.0
2014-04-30 11:10:00,104.32,104.34,104.28,104.28,10900.0,92.1343,92.1519,92.099,92.099,10900.0
2014-04-30 11:15:00,104.25,104.28,104.23,104.26,1600.0,92.0725,92.099,92.0548,92.0813,1600.0
2014-04-30 11:20:00,104.27,104.35,104.25,104.35,3000.0,92.0901,92.1608,92.0725,92.1608,3000.0
2014-04-30 11:25:00,104.35,104.39,104.26,104.32,5400.0,92.1608,92.1961,92.0813,92.1343,5400.0
2014-04-30 11:30:00,104.33,104.47,104.33,104.47,4200.0,92.1431,92.2668,92.1431,92.2668,4200.0
2014-04-30 11:35:00,104.44,104.47,104.42,104.47,4500.0,92.2403,92.2668,92.2226,92.2668,4500.0
2014-04-30 11:40:00,104.47,104.53,104.45,104.5,4000.0,92.2668,92.3197,92.2491,92.2933,4000.0
2014-04-30 11:45:00,104.51,104.56,104.46,104.48,6100.0,92.3021,92.3462,92.2579,92.2756,6100.0
2014-04-30 11:50:00,104.5,104.6,104.49,104.57,2400.0,92.2933,92.3816,92.2844,92.3551,2400.0
2014-04-30 11:55:00,104.57,104.58,104.47,104.52,2800.0,92.3551,92.3639,92.2668,92.3109,2800.0
2014-04-30 12:00:00,104.55,104.58,104.53,104.54,3200.0,92.3374,92.3639,92.3197,92.3286,3200.0
2014-04-30 12:05:00,104.56,104.62,104.56,104.59,3900.0,92.3462,92.3992,92.3462,92.3727,3900.0
2014-04-30 12:10:00,104.64,104.72,104.62,104.67,4700.0,92.4169,92.4876,92.3992,92.4434,4700.0
2014-04-30 12:15:00,104.68,104.68,104.6,104.64,1700.0,92.4522,92.4522,92.3816,92.4169,1700.0
2014-04-30 12:20:00,104.62,104.64,104.58,104.63,1300.0,92.3992,92.4169,92.3639,92.4081,1300.0
2014-04-30 12:25:00,104.6,104.64,104.57,104.59,2400.0,92.3816,92.4169,92.3551,92.3727,2400.0
2014-04-30 12:30:00,104.59,104.62,104.55,104.62,4100.0,92.3727,92.3992,92.3374,92.3992,4100.0
2014-04-30 12:35:00,104.62,104.64,104.57,104.57,2700.0,92.3992,92.4169,92.3551,92.3551,2700.0
2014-04-30 12:40:00,104.59,104.63,104.57,104.57,1800.0,92.3727,92.4081,92.3551,92.3551,1800.0
2014-04-30 12:45:00,104.61,104.66,104.56,104.63,2500.0,92.3904,92.4346,92.3462,92.4081,2500.0
2014-04-30 12:50:00,104.57,104.61,104.51,104.56,4900.0,92.3551,92.3904,92.3021,92.3462,4900.0
2014-04-30 12:55:00,104.6,104.64,104.58,104.61,2400.0,92.3816,92.4169,92.3639,92.3904,2400.0
2014-04-30 13:00:00,104.61,104.64,104.61,104.64,2300.0,92.3904,92.4169,92.3904,92.4169,2300.0
2014-04-30 13:05:00,104.64,104.68,104.59,104.59,2400.0,92.4169,92.4522,92.3727,92.3727,2400.0
2014-04-30 13:10:00,104.59,104.62,104.54,104.56,4000.0,92.3727,92.3992,92.3286,92.3462,4000.0
2014-04-30 13:15:00,104.58,104.59,104.53,104.53,4100.0,92.3639,92.3727,92.3197,92.3197,4100.0
2014-04-30 13:20:00,104.49,104.5,104.43,104.43,3000.0,92.2844,92.2933,92.2314,92.2314,3000.0
2014-04-30 13:25:00,104.41,104.47,104.4,104.47,4200.0,92.2138,92.2668,92.2049,92.2668,4200.0
2014-04-30 13:30:00,104.46,104.48,104.39,104.48,2100.0,92.2579,92.2756,92.1961,92.2756,2100.0
2014-04-30 13:35:00,104.49,104.57,104.49,104.57,1400.0,92.2844,92.3551,92.2844,92.3551,1400.0
2014-04-30 13:40:00,104.54,104.54,104.45,104.5,2100.0,92.3286,92.3286,92.2491,92.2933,2100.0
2014-04-30 13:45:00,104.52,104.52,104.49,104.51,1500.0,92.3109,92.3109,92.2844,92.3021,1500.0
2014-04-30 13:50:00,104.51,104.54,104.5,104.52,2400.0,92.3021,92.3286,92.2933,92.3109,2400.0
2014-04-30 13:55:00,104.5,104.54,104.39,104.4,7100.0,92.2933,92.3286,92.1961,92.2049,7100.0
2014-04-30 14:00:00,104.4,104.64,104.21,104.59,8200.0,92.2049,92.4169,92.0371,92.3727,8200.0
2014-04-30 14:05:00,104.6,104.6,104.29,104.42,6500.0,92.3816,92.3816,92.1078,92.2226,6500.0
2014-04-30 14:10:00,104.43,104.43,104.3,104.34,6000.0,92.2314,92.2314,92.1166,92.1519,6000.0
2014-04-30 14:15:00,104.29,104.5,104.29,104.41,3800.0,92.1078,92.2933,92.1078,92.2138,3800.0
2014-04-30 14:20:00,104.44,104.53,104.44,104.53,4500.0,92.2403,92.3197,92.2403,92.3197,4500.0
2014-04-30 14:25:00,104.5,104.64,104.48,104.55,5700.0,92.2933,92.4169,92.2756,92.3374,5700.0
2014-04-30 14:30:00,104.58,104.66,104.56,104.6,11000.0,92.3639,92.4346,92.3462,92.3816,11000.0
2014-04-30 14:35:00,104.63,104.66,104.59,104.6,10000.0,92.4081,92.4346,92.3727,92.3816,10000.0
2014-04-30 14:40:00,104.6,104.68,104.58,104.68,5000.0,92.3816,92.4522,92.3639,92.4522,5000.0
2014-04-30 14:45:00,104.7,104.92,104.69,104.87,7500.0,92.4699,92.6642,92.4611,92.62,7500.0
2014-04-30 14:50:00,104.86,104.91,104.78,104.8,10600.0,92.6112,92.6554,92.5405,92.5582,10600.0
2014-04-30 14:55:00,104.81,104.84,104.7,104.73,6000.0,92.567,92.5935,92.4699,92.4964,6000.0
2014-04-30 15:00:00,104.75,104.78,104.66,104.66,7000.0,92.5141,92.5405,92.4346,92.4346,7000.0
2014-04-30 15:05:00,104.69,104.72,104.62,104.62,6400.0,92.4611,92.4876,92.3992,92.3992,6400.0
2014-04-30 15:10:00,104.62,104.66,104.58,104.59,10700.0,92.3992,92.4346,92.3639,92.3727,10700.0
2014-04-30 15:15:00,104.59,104.61,104.51,104.6,8300.0,92.3727,92.3904,92.3021,92.3816,8300.0
2014-04-30 15:20:00,104.6,104.6,104.51,104.51,9300.0,92.3816,92.3816,92.3021,92.3021,9300.0
2014-04-30 15:25:00,104.51,104.69,104.51,104.66,6300.0,92.3021,92.4611,92.3021,92.4346,6300.0
2014-04-30 15:30:00,104.68,104.76,104.66,104.73,9300.0,92.4522,92.5229,92.4346,92.4964,9300.0
2014-04-30 15:35:00,104.74,104.74,104.62,104.62,13000.0,92.5052,92.5052,92.3992,92.3992,13000.0
2014-04-30 15:40:00,104.64,104.69,104.61,104.69,16800.0,92.4169,92.4611,92.3904,92.4611,16800.0
2014-04-30 15:45:00,104.71,104.73,104.51,104.59,22600.0,92.4787,92.4964,92.3021,92.3727,22600.0
2014-04-30 15:50:00,104.59,104.74,104.58,104.71,31100.0,92.3727,92.5052,92.3639,92.4787,31100.0
2014-04-30 15:55:00,104.7,104.73,104.56,104.63,66600.0,92.4699,92.4964,92.3462,92.4081,66600.0
2014-05-01 09:30:00,104.62,104.93,104.52,104.8,25800.0,92.3992,92.673,92.3109,92.5582,25800.0
2014-05-01 09:35:00,104.82,105.1,104.8,104.98,13800.0,92.5759,92.8232,92.5582,92.7172,13800.0
2014-05-01 09:40:00,105.05,105.05,104.73,104.99,17100.0,92.779,92.779,92.4964,92.726,17100.0
2014-05-01 09:45:00,105.0,105.02,104.7,104.71,5300.0,92.7348,92.7525,92.4699,92.4787,5300.0
2014-05-01 09:50:00,104.69,104.79,104.58,104.65,2900.0,92.4611,92.5494,92.3639,92.4257,2900.0
2014-05-01 09:55:00,104.74,104.76,104.53,104.6,1800.0,92.5052,92.5229,92.3197,92.3816,1800.0
2014-05-01 10:00:00,104.68,104.74,104.48,104.53,3800.0,92.4522,92.5052,92.2756,92.3197,3800.0
2014-05-01 10:05:00,104.57,104.68,104.5,104.5,3900.0,92.3551,92.4522,92.2933,92.2933,3900.0
2014-05-01 10:10:00,104.49,104.59,104.37,104.4,3000.0,92.2844,92.3727,92.1784,92.2049,3000.0
2014-05-01 10:15:00,104.34,104.39,104.27,104.37,3500.0,92.1519,92.1961,92.0901,92.1784,3500.0
2014-05-01 10:20:00,104.37,104.44,104.25,104.38,15600.0,92.1784,92.2403,92.0725,92.1873,15600.0
2014-05-01 10:25:00,104.4,104.44,104.37,104.44,400.0,92.2049,92.2403,92.1784,92.2403,400.0
2014-05-01 10:30:00,104.43,104.62,104.43,104.59,2400.0,92.2314,92.3992,92.2314,92.3727,2400.0
2014-05-01 10:35:00,104.62,104.63,104.55,104.57,5100.0,92.3992,92.4081,92.3374,92.3551,5100.0
2014-05-01 10:40:00,104.64,104.68,104.56,104.56,2900.0,92.4169,92.4522,92.3462,92.3462,2900.0
2014-05-01 10:45:00,104.56,104.64,104.56,104.64,3900.0,92.3462,92.4169,92.3462,92.4169,3900.0
2014-05-01 10:50:00,104.56,104.62,104.44,104.47,13600.0,92.3462,92.3992,92.2403,92.2668,13600.0
2014-05-01 10:55:00,104.5,104.56,104.4,104.44,4800.0,92.2933,92.3462,92.2049,92.2403,4800.0
2014-05-01 11:00:00,104.45,104.55,104.45,104.5,2300.0,92.2491,92.3374,92.2491,92.2933,2300.0
2014-05-01 11:05:00,104.51,104.51,104.32,104.33,4800.0,92.3021,92.3021,92.1343,92.1431,4800.0
2014-05-01 11:10:00,104.33,104.38,104.29,104.31,5200.0,92.1431,92.1873,92.1078,92.1254,5200.0
2014-05-01 11:15:00,104.3,104.31,104.25,104.28,3900.0,92.1166,92.1254,92.0725,92.099,3900.0
2014-05-01 11:20:00,104.33,104.38,104.27,104.38,4700.0,92.1431,92.1873,92.0901,92.1873,4700.0
2014-05-01 11:25:00,104.39,104.48,104.39,104.4,1700.0,92.1961,92.2756,92.1961,92.2049,1700.0
2014-05-01 11:30:00,104.43,104.63,104.43,104.55,7700.0,92.2314,92.4081,92.2314,92.3374,7700.0
2014-05-01 11:35:00,104.57,104.63,104.49,104.58,13200.0,92.3551,92.4081,92.2844,92.3639,13200.0
2014-05-01 11:40:00,104.57,104.65,104.57,104.58,4100.0,92.3551,92.4257,92.3551,92.3639,4100.0
2014-05-01 11:45:00,104.58,104.58,104.37,104.45,22600.0,92.3639,92.3639,92.1784,92.2491,22600.0
2014-05-01 11:50:00,104.43,104.51,104.43,104.51,1700.0,92.2314,92.3021,92.2314,92.3021,1700.0
2014-05-01 11:55:00,104.52,104.56,104.48,104.55,3200.0,92.3109,92.3462,92.2756,92.3374,3200.0
2014-05-01 12:00:00,104.52,104.63,104.52,104.63,3500.0,92.3109,92.4081,92.3109,92.4081,3500.0
2014-05-01 12:05:00,104.64,104.64,104.56,104.6,5700.0,92.4169,92.4169,92.3462,92.3816,5700.0
2014-05-01 12:10:00,104.62,104.64,104.53,104.6,7500.0,92.3992,92.4169,92.3197,92.3816,7500.0
2014-05-01 12:15:00,104.6,104.65,104.55,104.58,21800.0,92.3816,92.4257,92.3374,92.3639,21800.0
2014-05-01 12:20:00,104.56,104.62,104.52,104.62,1600.0,92.3462,92.3992,92.3109,92.3992,1600.0
2014-05-01 12:25:00,104.63,104.63,104.6,104.61,900.0,92.4081,92.4081,92.3816,92.3904,900.0
2014-05-01 12:30:00,104.64,104.66,104.59,104.65,2700.0,92.4169,92.4346,92.3727,92.4257,2700.0
2014-05-01 12:35:00,104.65,104.67,104.63,104.63,2300.0,92.4257,92.4434,92.4081,92.4081,2300.0
2014-05-01 12:40:00,104.68,104.68,104.58,104.58,2100.0,92.4522,92.4522,92.3639,92.3639,2100.0
2014-05-01 12:45:00,104.57,104.59,104.5,104.59,1500.0,92.3551,92.3727,92.2933,92.3727,1500.0
2014-05-01 12:50:00,104.6,104.63,104.57,104.59,3800.0,92.3816,92.4081,92.3551,92.3727,3800.0
2014-05-01 12:55:00,104.62,104.63,104.58,104.58,3900.0,92.3992,92.4081,92.3639,92.3639,3900.0
2014-05-01 13:00:00,104.56,104.64,104.5,104.5,4500.0,92.3462,92.4169,92.2933,92.2933,4500.0
2014-05-01 13:05:00,104.53,104.61,104.49,104.59,3500.0,92.3197,92.3904,92.2844,92.3727,3500.0
2014-05-01 13:10:00,104.6,104.6,104.54,104.54,1700.0,92.3816,92.3816,92.3286,92.3286,1700.0
2014-05-01 13:15:00,104.54,104.54,104.46,104.54,10000.0,92.3286,92.3286,92.2579,92.3286,10000.0
2014-05-01 13:20:00,104.52,104.52,104.47,104.48,4900.0,92.3109,92.3109,92.2668,92.2756,4900.0
2014-05-01 13:25:00,104.51,104.54,104.48,104.48,2400.0,92.3021,92.3286,92.2756,92.2756,2400.0
2014-05-01 13:30:00,104.47,104.48,104.42,104.48,2900.0,92.2668,92.2756,92.2226,92.2756,2900.0
2014-05-01 13:35:00,104.47,104.57,104.46,104.53,12400.0,92.2668,92.3551,92.2579,92.3197,12400.0
2014-05-01 13:40:00,104.6,104.6,104.46,104.48,2700.0,92.3816,92.3816,92.2579,92.2756,2700.0
2014-05-01 13:45:00,104.46,104.5,104.4,104.48,4800.0,92.2579,92.2933,92.2049,92.2756,4800.0
2014-05-01 13:50:00,104.44,104.46,104.35,104.38,3100.0,92.2403,92.2579,92.1608,92.1873,3100.0
2014-05-01 13:55:00,104.42,104.43,104.29,104.32,2900.0,92.2226,92.2314,92.1078,92.1343,2900.0
2014-05-01 14:00:00,104.26,104.35,104.25,104.33,2400.0,92.0813,92.1608,92.0725,92.1431,2400.0
2014-05-01 14:05:00,104.31,104.36,104.27,104.33,9600.0,92.1254,92.1696,92.0901,92.1431,9600.0
2014-05-01 14:10:00,104.33,104.36,104.31,104.32,2400.0,92.1431,92.1696,92.1254,92.1343,2400.0
2014-05-01 14:15:00,104.32,104.41,104.32,104.39,5300.0,92.1343,92.2138,92.1343,92.1961,5300.0
2014-05-01 14:20:00,104.39,104.49,104.37,104.45,2700.0,92.1961,92.2844,92.1784,92.2491,2700.0
2014-05-01 14:25:00,104.46,104.58,104.41,104.52,6400.0,92.2579,92.3639,92.2138,92.3109,6400.0
2014-05-01 14:30:00,104.51,104.52,104.47,104.48,3200.0,92.3021,92.3109,92.2668,92.2756,3200.0
2014-05-01 14:35:00,104.47,104.47,104.35,104.36,2200.0,92.2668,92.2668,92.1608,92.1696,2200.0
2014-05-01 14:40:00,104.39,104.43,104.31,104.32,8500.0,92.1961,92.2314,92.1254,92.1343,8500.0
2014-05-01 14:45:00,104.35,104.41,104.3,104.33,3900.0,92.1608,92.2138,92.1166,92.1431,3900.0
2014-05-01 14:50:00,104.39,104.39,104.31,104.35,3500.0,92.1961,92.1961,92.1254,92.1608,3500.0
2014-05-01 14:55:00,104.33,104.35,104.27,104.35,3500.0,92.1431,92.1608,92.0901,92.1608,3500.0
2014-05-01 15:00:00,104.34,104.38,104.33,104.37,2600.0,92.1519,92.1873,92.1431,92.1784,2600.0
2014-05-01 15:05:00,104.34,104.39,104.3,104.34,3300.0,92.1519,92.1961,92.1166,92.1519,3300.0
2014-05-01 15:10:00,104.33,104.4,104.27,104.4,5100.0,92.1431,92.2049,92.0901,92.2049,5100.0
2014-05-01 15:15:00,104.42,104.55,104.4,104.46,6000.0,92.2226,92.3374,92.2049,92.2579,6000.0
2014-05-01 15:20:00,104.43,104.5,104.37,104.38,6600.0,92.2314,92.2933,92.1784,92.1873,6600.0
2014-05-01 15:25:00,104.4,104.41,104.33,104.39,8000.0,92.2049,92.2138,92.1431,92.1961,8000.0
2014-05-01 15:30:00,104.38,104.44,104.34,104.42,8200.0,92.1873,92.2403,92.1519,92.2226,8200.0
2014-05-01 15:35:00,104.42,104.49,104.41,104.44,11300.0,92.2226,92.2844,92.2138,92.2403,11300.0
2014-05-01 15:40:00,104.45,104.5,104.44,104.44,8900.0,92.2491,92.2933,92.2403,92.2403,8900.0
2014-05-01 15:45:00,104.44,104.49,104.42,104.45,14600.0,92.2403,92.2844,92.2226,92.2491,14600.0
2014-05-01 15:50:00,104.46,104.58,104.46,104.53,88200.0,92.2579,92.3639,92.2579,92.3197,88200.0
2014-05-01 15:55:00,104.53,104.63,104.5,104.61,43800.0,92.3197,92.4081,92.2933,92.3904,43800.0
2014-05-02 09:30:00,104.5,104.58,104.4,104.51,8200.0,92.2933,92.3639,92.2049,92.3021,8200.0
2014-05-02 09:35:00,104.65,104.91,104.64,104.9,1700.0,92.4257,92.6554,92.4169,92.6465,1700.0
2014-05-02 09:40:00,104.99,105.12,104.85,105.12,2900.0,92.726,92.8408,92.6024,92.8408,2900.0
2014-05-02 09:45:00,105.14,105.34,104.96,105.0,5900.0,92.8585,93.0351,92.6995,92.7348,5900.0
2014-05-02 09:50:00,104.95,105.27,104.95,104.96,3300.0,92.6907,92.9733,92.6907,92.6995,3300.0
2014-05-02 09:55:00,105.1,105.1,104.84,105.1,7300.0,92.8232,92.8232,92.5935,92.8232,7300.0
2014-05-02 10:00:00,105.03,105.11,104.89,105.0,21300.0,92.7613,92.832,92.6377,92.7348,21300.0
2014-05-02 10:05:00,105.03,105.11,104.94,105.05,18200.0,92.7613,92.832,92.6819,92.779,18200.0
2014-05-02 10:10:00,105.08,105.15,105.01,105.07,4100.0,92.8055,92.8673,92.7437,92.7967,4100.0
2014-05-02 10:15:00,105.0,105.11,104.96,105.02,4500.0,92.7348,92.832,92.6995,92.7525,4500.0
2014-05-02 10:20:00,105.01,105.05,104.93,104.95,2900.0,92.7437,92.779,92.673,92.6907,2900.0
2014-05-02 10:25:00,104.95,105.03,104.84,104.88,2600.0,92.6907,92.7613,92.5935,92.6289,2600.0
2014-05-02 10:30:00,104.9,105.02,104.84,104.99,3800.0,92.6465,92.7525,92.5935,92.726,3800.0
2014-05-02 10:35:00,104.96,105.09,104.95,105.07,6500.0,92.6995,92.8143,92.6907,92.7967,6500.0
2014-05-02 10:40:00,105.03,105.03,104.84,104.93,4500.0,92.7613,92.7613,92.5935,92.673,4500.0
2014-05-02 10:45:00,104.85,104.85,104.5,104.5,4300.0,92.6024,92.6024,92.2933,92.2933,4300.0
2014-05-02 10:50:00,104.49,104.66,104.4,104.6,4600.0,92.2844,92.4346,92.2049,92.3816,4600.0
2014-05-02 10:55:00,104.6,104.73,104.52,104.6,7200.0,92.3816,92.4964,92.3109,92.3816,7200.0
2014-05-02 11:00:00,104.55,104.72,104.5,104.72,4300.0,92.3374,92.4876,92.2933,92.4876,4300.0
2014-05-02 11:05:00,104.67,104.89,104.65,104.8,10200.0,92.4434,92.6377,92.4257,92.5582,10200.0
2014-05-02 11:10:00,104.76,104.79,104.58,104.64,3600.0,92.5229,92.5494,92.3639,92.4169,3600.0
2014-05-02 11:15:00,104.62,104.87,104.58,104.87,13600.0,92.3992,92.62,92.3639,92.62,13600.0
2014-05-02 11:20:00,104.82,104.85,104.64,104.64,7200.0,92.5759,92.6024,92.4169,92.4169,7200.0
2014-05-02 11:25:00,104.67,104.69,104.51,104.55,12000.0,92.4434,92.4611,92.3021,92.3374,12000.0
2014-05-02 11:30:00,104.58,104.87,104.58,104.84,5300.0,92.3639,92.62,92.3639,92.5935,5300.0
2014-05-02 11:35:00,104.84,104.91,104.81,104.83,3700.0,92.5935,92.6554,92.567,92.5847,3700.0
2014-05-02 11:40:00,104.82,104.86,104.75,104.78,5200.0,92.5759,92.6112,92.5141,92.5405,5200.0
2014-05-02 11:45:00,104.8,104.95,104.8,104.94,4900.0,92.5582,92.6907,92.5582,92.6819,4900.0
2014-05-02 11:50:00,104.92,105.0,104.84,104.91,5500.0,92.6642,92.7348,92.5935,92.6554,5500.0
2014-05-02 11:55:00,104.89,104.94,104.85,104.86,7200.0,92.6377,92.6819,92.6024,92.6112,7200.0
2014-05-02 12:00:00,104.83,104.87,104.77,104.8,2700.0,92.5847,92.62,92.5317,92.5582,2700.0
2014-05-02 12:05:00,104.79,104.88,104.77,104.82,61300.0,92.5494,92.6289,92.5317,92.5759,61300.0
2014-05-02 12:10:00,104.78,104.92,104.78,104.9,2700.0,92.5405,92.6642,92.5405,92.6465,2700.0
2014-05-02 12:15:00,104.93,104.96,104.88,104.88,2900.0,92.673,92.6995,92.6289,92.6289,2900.0
2014-05-02 12:20:00,104.92,104.95,104.87,104.88,5500.0,92.6642,92.6907,92.62,92.6289,5500.0
2014-05-02 12:25:00,104.89,104.94,104.88,104.9,4900.0,92.6377,92.6819,92.6289,92.6465,4900.0
2014-05-02 12:30:00,104.89,104.98,104.89,104.97,12100.0,92.6377,92.7172,92.6377,92.7084,12100.0
2014-05-02 12:35:00,104.93,105.01,104.87,104.9,63700.0,92.673,92.7437,92.62,92.6465,63700.0
2014-05-02 12:40:00,104.92,104.96,104.89,104.89,3400.0,92.6642,92.6995,92.6377,92.6377,3400.0
2014-05-02 12:45:00,104.88,104.97,104.88,104.95,2800.0,92.6289,92.7084,92.6289,92.6907,2800.0
2014-05-02 12:50:00,104.9,104.93,104.85,104.89,4300.0,92.6465,92.673,92.6024,92.6377,4300.0
2014-05-02 12:55:00,104.85,104.92,104.84,104.92,5400.0,92.6024,92.6642,92.5935,92.6642,5400.0
2014-05-02 13:00:00,104.92,104.96,104.9,104.95,3700.0,92.6642,92.6995,92.6465,92.6907,3700.0
2014-05-02 13:05:00,104.98,105.01,104.85,104.85,4800.0,92.7172,92.7437,92.6024,92.6024,4800.0
2014-05-02 13:10:00,104.84,104.85,104.81,104.85,2600.0,92.5935,92.6024,92.567,92.6024,2600.0
2014-05-02 13:15:00,104.82,104.89,104.73,104.83,5000.0,92.5759,92.6377,92.4964,92.5847,5000.0
2014-05-02 13:20:00,104.8,104.83,104.76,104.8,5100.0,92.5582,92.5847,92.5229,92.5582,5100.0
2014-05-02 13:25:00,104.82,104.84,104.71,104.74,3900.0,92.5759,92.5935,92.4787,92.5052,3900.0
2014-05-02 13:30:00,104.69,104.8,104.69,104.8,2000.0,92.4611,92.5582,92.4611,92.5582,2000.0
2014-05-02 13:35:00,104.8,104.82,104.75,104.79,2900.0,92.5582,92.5759,92.5141,92.5494,2900.0
2014-05-02 13:40:00,104.8,104.84,104.76,104.78,4400.0,92.5582,92.5935,92.5229,92.5405,4400.0
2014-05-02 13:45:00,104.78,104.8,104.71,104.74,5500.0,92.5405,92.5582,92.4787,92.5052,5500.0
2014-05-02 13:50:00,104.73,104.77,104.7,104.71,1700.0,92.4964,92.5317,92.4699,92.4787,1700.0
2014-05-02 13:55:00,104.66,104.69,104.59,104.62,5200.0,92.4346,92.4611,92.3727,92.3992,5200.0
2014-05-02 14:00:00,104.59,104.6,104.48,104.55,4300.0,92.3727,92.3816,92.2756,92.3374,4300.0
2014-05-02 14:05:00,104.57,104.57,104.41,104.41,5000.0,92.3551,92.3551,92.2138,92.2138,5000.0
2014-05-02 14:10:00,104.46,104.49,104.41,104.49,4800.0,92.2579,92.2844,92.2138,92.2844,4800.0
2014-05-02 14:15:00,104.49,104.52,104.47,104.47,4100.0,92.2844,92.3109,92.2668,92.2668,4100.0
2014-05-02 14:20:00,104.43,104.54,104.43,104.5,8000.0,92.2314,92.3286,92.2314,92.2933,8000.0
2014-05-02 14:25:00,104.51,104.53,104.48,104.48,5300.0,92.3021,92.3197,92.2756,92.2756,5300.0
2014-05-02 14:30:00,104.47,104.55,104.46,104.5,5800.0,92.2668,92.3374,92.2579,92.2933,5800.0
2014-05-02 14:35:00,104.51,104.56,104.49,104.51,4800.0,92.3021,92.3462,92.2844,92.3021,4800.0
2014-05-02 14:40:00,104.5,104.52,104.46,104.5,5000.0,92.2933,92.3109,92.2579,92.2933,5000.0
2014-05-02 14:45:00,104.5,104.53,104.47,104.48,7400.0,92.2933,92.3197,92.2668,92.2756,7400.0
2014-05-02 14:50:00,104.48,104.5,104.45,104.48,6400.0,92.2756,92.2933,92.2491,92.2756,6400.0
2014-05-02 14:55:00,104.47,104.49,104.44,104.44,4900.0,92.2668,92.2844,92.2403,92.2403,4900.0
2014-05-02 15:00:00,104.44,104.53,104.44,104.52,7800.0,92.2403,92.3197,92.2403,92.3109,7800.0
2014-05-02 15:05:00,104.53,104.55,104.5,104.54,7500.0,92.3197,92.3374,92.2933,92.3286,7500.0
2014-05-02 15:10:00,104.54,104.54,104.48,104.5,5500.0,92.3286,92.3286,92.2756,92.2933,5500.0
2014-05-02 15:15:00,104.48,104.52,104.45,104.5,9600.0,92.2756,92.3109,92.2491,92.2933,9600.0
2014-05-02 15:20:00,104.5,104.54,104.46,104.46,8400.0,92.2933,92.3286,92.2579,92.2579,8400.0
2014-05-02 15:25:00,104.49,104.49,104.4,104.4,9400.0,92.2844,92.2844,92.2049,92.2049,9400.0
2014-05-02 15:30:00,104.4,104.43,104.35,104.35,5700.0,92.2049,92.2314,92.1608,92.1608,5700.0
2014-05-02 15:35:00,104.35,104.39,104.3,104.35,13400.0,92.1608,92.1961,92.1166,92.1608,13400.0
2014-05-02 15:40:00,104.37,104.4,104.36,104.39,9400.0,92.1784,92.2049,92.1696,92.1961,9400.0
2014-05-02 15:45:00,104.4,104.45,104.39,104.43,20400.0,92.2049,92.2491,92.1961,92.2314,20400.0
2014-05-02 15:50:00,104.45,104.55,104.44,104.5,20100.0,92.2491,92.3374,92.2403,92.2933,20100.0
2014-05-02 15:55:00,104.51,104.57,104.49,104.5,51100.0,92.3021,92.3551,92.2844,92.2933,51100.0
2014-05-05 09:30:00,104.4,104.87,104.15,104.52,30900.0,92.2049,92.62,91.9841,92.3109,30900.0
2014-05-05 09:35:00,104.48,104.48,103.91,104.14,16600.0,92.2756,92.2756,91.7722,91.9753,16600.0
2014-05-05 09:40:00,104.09,104.56,104.02,104.48,10700.0,91.9311,92.3462,91.8693,92.2756,10700.0
2014-05-05 09:45:00,104.5,104.57,104.3,104.37,7300.0,92.2933,92.3551,92.1166,92.1784,7300.0
2014-05-05 09:50:00,104.36,104.64,104.3,104.59,7500.0,92.1696,92.4169,92.1166,92.3727,7500.0
2014-05-05 09:55:00,104.64,104.71,104.55,104.69,4500.0,92.4169,92.4787,92.3374,92.4611,4500.0
2014-05-05 10:00:00,104.74,104.94,104.51,104.59,14100.0,92.5052,92.6819,92.3021,92.3727,14100.0
2014-05-05 10:05:00,104.58,104.58,104.47,104.47,9100.0,92.3639,92.3639,92.2668,92.2668,9100.0
2014-05-05 10:10:00,104.45,104.56,104.39,104.52,4800.0,92.2491,92.3462,92.1961,92.3109,4800.0
2014-05-05 10:15:00,104.52,104.69,104.44,104.69,13000.0,92.3109,92.4611,92.2403,92.4611,13000.0
2014-05-05 10:20:00,104.69,104.8,104.64,104.72,6700.0,92.4611,92.5582,92.4169,92.4876,6700.0
2014-05-05 10:25:00,104.72,104.72,104.56,104.56,8000.0,92.4876,92.4876,92.3462,92.3462,8000.0
2014-05-05 10:30:00,104.61,104.63,104.52,104.53,11000.0,92.3904,92.4081,92.3109,92.3197,11000.0
2014-05-05 10:35:00,104.54,104.63,104.5,104.63,7700.0,92.3286,92.4081,92.2933,92.4081,7700.0
2014-05-05 10:40:00,104.66,104.89,104.63,104.87,8200.0,92.4346,92.6377,92.4081,92.62,8200.0
2014-05-05 10:45:00,104.89,104.92,104.81,104.86,9000.0,92.6377,92.6642,92.567,92.6112,9000.0
2014-05-05 10:50:00,104.87,104.95,104.82,104.87,11100.0,92.62,92.6907,92.5759,92.62,11100.0
2014-05-05 10:55:00,104.87,104.88,104.77,104.82,9900.0,92.62,92.6289,92.5317,92.5759,9900.0
2014-05-05 11:00:00,104.83,104.87,104.78,104.83,10700.0,92.5847,92.62,92.5405,92.5847,10700.0
2014-05-05 11:05:00,104.83,104.86,104.78,104.84,7200.0,92.5847,92.6112,92.5405,92.5935,7200.0
2014-05-05 11:10:00,104.85,104.85,104.73,104.82,11700.0,92.6024,92.6024,92.4964,92.5759,11700.0
2014-05-05 11:15:00,104.84,104.87,104.8,104.85,6100.0,92.5935,92.62,92.5582,92.6024,6100.0
2014-05-05 11:20:00,104.86,104.87,104.78,104.78,12800.0,92.6112,92.62,92.5405,92.5405,12800.0
2014-05-05 11:25:00,104.78,104.92,104.75,104.89,6700.0,92.5405,92.6642,92.5141,92.6377,6700.0
2014-05-05 11:30:00,104.92,105.01,104.9,104.98,12600.0,92.6642,92.7437,92.6465,92.7172,12600.0
2014-05-05 11:35:00,104.97,104.97,104.86,104.92,5200.0,92.7084,92.7084,92.6112,92.6642,5200.0
2014-05-05 11:40:00,104.92,105.03,104.87,104.89,7200.0,92.6642,92.7613,92.62,92.6377,7200.0
2014-05-05 11:45:00,104.87,104.93,104.83,104.87,15600.0,92.62,92.673,92.5847,92.62,15600.0
2014-05-05 11:50:00,104.87,104.95,104.87,104.92,7200.0,92.62,92.6907,92.62,92.6642,7200.0
2014-05-05 11:55:00,104.94,104.98,104.92,104.96,6100.0,92.6819,92.7172,92.6642,92.6995,6100.0
2014-05-05 12:00:00,104.96,104.98,104.94,104.97,4500.0,92.6995,92.7172,92.6819,92.7084,4500.0
2014-05-05 12:05:00,104.97,104.97,104.92,104.94,2500.0,92.7084,92.7084,92.6642,92.6819,2500.0
2014-05-05 12:10:00,104.92,105.0,104.92,104.99,4900.0,92.6642,92.7348,92.6642,92.726,4900.0
2014-05-05 12:15:00,105.0,105.01,104.95,104.95,11700.0,92.7348,92.7437,92.6907,92.6907,11700.0
2014-05-05 12:20:00,104.98,105.04,104.98,105.03,2800.0,92.7172,92.7702,92.7172,92.7613,2800.0
2014-05-05 12:25:00,105.04,105.08,105.0,105.03,5300.0,92.7702,92.8055,92.7348,92.7613,5300.0
2014-05-05 12:30:00,105.03,105.05,104.98,105.04,5600.0,92.7613,92.779,92.7172,92.7702,5600.0
2014-05-05 12:35:00,105.07,105.13,105.05,105.13,4600.0,92.7967,92.8497,92.779,92.8497,4600.0
2014-05-05 12:40:00,105.14,105.14,105.09,105.1,2900.0,92.8585,92.8585,92.8143,92.8232,2900.0
2014-05-05 12:45:00,105.11,105.15,105.08,105.1,5200.0,92.832,92.8673,92.8055,92.8232,5200.0
2014-05-05 12:50:00,105.08,105.12,105.07,105.07,2600.0,92.8055,92.8408,92.7967,92.7967,2600.0
2014-05-05 12:55:00,105.12,105.12,105.03,105.07,3700.0,92.8408,92.8408,92.7613,92.7967,3700.0
2014-05-05 13:00:00,105.09,105.1,105.07,105.1,2600.0,92.8143,92.8232,92.7967,92.8232,2600.0
2014-05-05 13:05:00,105.1,105.13,105.05,105.05,5800.0,92.8232,92.8497,92.779,92.779,5800.0
2014-05-05 13:10:00,105.07,105.1,105.0,105.05,4500.0,92.7967,92.8232,92.7348,92.779,4500.0
2014-05-05 13:15:00,105.09,105.1,105.01,105.07,4600.0,92.8143,92.8232,92.7437,92.7967,4600.0
2014-05-05 13:20:00,105.08,105.11,105.03,105.08,3000.0,92.8055,92.832,92.7613,92.8055,3000.0
2014-05-05 13:25:00,105.09,105.11,105.01,105.01,3500.0,92.8143,92.832,92.7437,92.7437,3500.0
2014-05-05 13:30:00,105.02,105.09,105.0,105.09,2400.0,92.7525,92.8143,92.7348,92.8143,2400.0
2014-05-05 13:35:00,105.1,105.13,105.03,105.03,4100.0,92.8232,92.8497,92.7613,92.7613,4100.0
2014-05-05 13:40:00,105.07,105.11,105.03,105.09,6300.0,92.7967,92.832,92.7613,92.8143,6300.0
2014-05-05 13:45:00,105.1,105.16,105.09,105.15,2500.0,92.8232,92.8762,92.8143,92.8673,2500.0
2014-05-05 13:50:00,105.16,105.16,105.1,105.13,2000.0,92.8762,92.8762,92.8232,92.8497,2000.0
2014-05-05 13:55:00,105.15,105.18,105.13,105.15,3900.0,92.8673,92.8938,92.8497,92.8673,3900.0
2014-05-05 14:00:00,105.18,105.23,105.16,105.18,3900.0,92.8938,92.938,92.8762,92.8938,3900.0
2014-05-05 14:05:00,105.2,105.26,105.2,105.21,6900.0,92.9115,92.9645,92.9115,92.9203,6900.0
2014-05-05 14:10:00,105.23,105.25,105.23,105.24,6700.0,92.938,92.9556,92.938,92.9468,6700.0
2014-05-05 14:15:00,105.24,105.26,105.22,105.23,5600.0,92.9468,92.9645,92.9291,92.938,5600.0
2014-05-05 14:20:00,105.24,105.25,105.2,105.22,3400.0,92.9468,92.9556,92.9115,92.9291,3400.0
2014-05-05 14:25:00,105.23,105.27,105.2,105.24,2600.0,92.938,92.9733,92.9115,92.9468,2600.0
2014-05-05 14:30:00,105.24,105.29,105.21,105.28,6100.0,92.9468,92.991,92.9203,92.9821,6100.0
2014-05-05 14:35:00,105.3,105.32,105.15,105.23,73300.0,92.9998,93.0175,92.8673,92.938,73300.0
2014-05-05 14:40:00,105.25,105.38,105.25,105.37,5900.0,92.9556,93.0705,92.9556,93.0616,5900.0
2014-05-05 14:45:00,105.4,105.45,105.32,105.43,42900.0,93.0881,93.1323,93.0175,93.1146,42900.0
2014-05-05 14:50:00,105.44,105.46,105.37,105.4,10000.0,93.1235,93.1411,93.0616,93.0881,10000.0
2014-05-05 14:55:00,105.41,105.51,105.4,105.51,9400.0,93.097,93.1853,93.0881,93.1853,9400.0
2014-05-05 15:00:00,105.52,105.52,105.49,105.5,10100.0,93.1941,93.1941,93.1676,93.1764,10100.0
2014-05-05 15:05:00,105.51,105.51,105.41,105.42,8900.0,93.1853,93.1853,93.097,93.1058,8900.0
2014-05-05 15:10:00,105.44,105.45,105.4,105.4,4100.0,93.1235,93.1323,93.0881,93.0881,4100.0
2014-05-05 15:15:00,105.4,105.42,105.38,105.38,6800.0,93.0881,93.1058,93.0705,93.0705,6800.0
2014-05-05 15:20:00,105.38,105.41,105.31,105.33,4700.0,93.0705,93.097,93.0086,93.0263,4700.0
2014-05-05 15:25:00,105.33,105.4,105.32,105.4,5400.0,93.0263,93.0881,93.0175,93.0881,5400.0
2014-05-05 15:30:00,105.41,105.42,105.36,105.39,5400.0,93.097,93.1058,93.0528,93.0793,5400.0
2014-05-05 15:35:00,105.39,105.4,105.38,105.4,10000.0,93.0793,93.0881,93.0705,93.0881,10000.0
2014-05-05 15:40:00,105.4,105.4,105.29,105.3,7900.0,93.0881,93.0881,92.991,92.9998,7900.0
2014-05-05 15:45:00,105.29,105.29,105.23,105.27,15400.0,92.991,92.991,92.938,92.9733,15400.0
2014-05-05 15:50:00,105.26,105.33,105.26,105.3,20000.0,92.9645,93.0263,92.9645,92.9998,20000.0
2014-05-05 15:55:00,105.31,105.35,105.29,105.31,50600.0,93.0086,93.044,92.991,93.0086,50600.0
2014-05-06 09:30:00,105.03,105.06,104.74,104.74,9200.0,92.7613,92.7878,92.5052,92.5052,9200.0
2014-05-06 09:35:00,104.95,104.95,104.5,104.6,6500.0,92.6907,92.6907,92.2933,92.3816,6500.0
2014-05-06 09:40:00,104.51,104.64,104.36,104.51,7400.0,92.3021,92.4169,92.1696,92.3021,7400.0
2014-05-06 09:45:00,104.52,104.66,104.5,104.59,4100.0,92.3109,92.4346,92.2933,92.3727,4100.0
2014-05-06 09:50:00,104.56,104.57,104.35,104.44,7200.0,92.3462,92.3551,92.1608,92.2403,7200.0
2014-05-06 09:55:00,104.43,104.64,104.33,104.64,6600.0,92.2314,92.4169,92.1431,92.4169,6600.0
2014-05-06 10:00:00,104.6,104.79,104.51,104.7,6900.0,92.3816,92.5494,92.3021,92.4699,6900.0
2014-05-06 10:05:00,104.73,104.79,104.62,104.62,10000.0,92.4964,92.5494,92.3992,92.3992,10000.0
2014-05-06 10:10:00,104.63,104.78,104.6,104.76,19200.0,92.4081,92.5405,92.3816,92.5229,19200.0
2014-05-06 10:15:00,104.77,104.78,104.64,104.64,21000.0,92.5317,92.5405,92.4169,92.4169,21000.0
2014-05-06 10:20:00,104.69,104.73,104.63,104.71,8900.0,92.4611,92.4964,92.4081,92.4787,8900.0
2014-05-06 10:25:00,104.7,104.78,104.63,104.78,10700.0,92.4699,92.5405,92.4081,92.5405,10700.0
2014-05-06 10:30:00,104.78,104.87,104.71,104.86,5700.0,92.5405,92.62,92.4787,92.6112,5700.0
2014-05-06 10:35:00,104.89,104.9,104.8,104.8,6400.0,92.6377,92.6465,92.5582,92.5582,6400.0
2014-05-06 10:40:00,104.8,104.92,104.79,104.89,15100.0,92.5582,92.6642,92.5494,92.6377,15100.0
2014-05-06 10:45:00,104.92,104.92,104.8,104.82,5600.0,92.6642,92.6642,92.5582,92.5759,5600.0
2014-05-06 10:50:00,104.86,104.86,104.63,104.63,5500.0,92.6112,92.6112,92.4081,92.4081,5500.0
2014-05-06 10:55:00,104.63,104.68,104.46,104.46,3900.0,92.4081,92.4522,92.2579,92.2579,3900.0
2014-05-06 11:00:00,104.48,104.52,104.36,104.52,9300.0,92.2756,92.3109,92.1696,92.3109,9300.0
2014-05-06 11:05:00,104.59,104.59,104.49,104.51,6400.0,92.3727,92.3727,92.2844,92.3021,6400.0
2014-05-06 11:10:00,104.49,104.6,104.47,104.57,5800.0,92.2844,92.3816,92.2668,92.3551,5800.0
2014-05-06 11:15:00,104.54,104.69,104.48,104.64,8700.0,92.3286,92.4611,92.2756,92.4169,8700.0
2014-05-06 11:20:00,104.63,104.74,104.62,104.74,10100.0,92.4081,92.5052,92.3992,92.5052,10100.0
2014-05-06 11:25:00,104.73,104.74,104.59,104.68,4200.0,92.4964,92.5052,92.3727,92.4522,4200.0
2014-05-06 11:30:00,104.64,104.68,104.62,104.66,5700.0,92.4169,92.4522,92.3992,92.4346,5700.0
2014-05-06 11:35:00,104.67,104.76,104.61,104.71,6200.0,92.4434,92.5229,92.3904,92.4787,6200.0
2014-05-06 11:40:00,104.71,104.75,104.68,104.68,2900.0,92.4787,92.5141,92.4522,92.4522,2900.0
2014-05-06 11:45:00,104.68,104.73,104.65,104.71,5000.0,92.4522,92.4964,92.4257,92.4787,5000.0
2014-05-06 11:50:00,104.7,104.83,104.68,104.83,3300.0,92.4699,92.5847,92.4522,92.5847,3300.0
2014-05-06 11:55:00,104.83,104.9,104.82,104.9,3600.0,92.5847,92.6465,92.5759,92.6465,3600.0
2014-05-06 12:00:00,104.86,104.88,104.71,104.72,2600.0,92.6112,92.6289,92.4787,92.4876,2600.0
2014-05-06 12:05:00,104.69,104.74,104.68,104.69,4300.0,92.4611,92.5052,92.4522,92.4611,4300.0
2014-05-06 12:10:00,104.68,104.76,104.67,104.67,2700.0,92.4522,92.5229,92.4434,92.4434,2700.0
2014-05-06 12:15:00,104.67,104.69,104.59,104.68,5200.0,92.4434,92.4611,92.3727,92.4522,5200.0
2014-05-06 12:20:00,104.64,104.68,104.6,104.61,3400.0,92.4169,92.4522,92.3816,92.3904,3400.0
2014-05-06 12:25:00,104.61,104.68,104.54,104.68,3900.0,92.3904,92.4522,92.3286,92.4522,3900.0
2014-05-06 12:30:00,104.65,104.65,104.61,104.64,5100.0,92.4257,92.4257,92.3904,92.4169,5100.0
2014-05-06 12:35:00,104.63,104.66,104.59,104.59,3600.0,92.4081,92.4346,92.3727,92.3727,3600.0
2014-05-06 12:40:00,104.59,104.63,104.58,104.6,4100.0,92.3727,92.4081,92.3639,92.3816,4100.0
2014-05-06 12:45:00,104.6,104.6,104.5,104.56,5100.0,92.3816,92.3816,92.2933,92.3462,5100.0
2014-05-06 12:50:00,104.57,104.57,104.5,104.5,2900.0,92.3551,92.3551,92.2933,92.2933,2900.0
2014-05-06 12:55:00,104.5,104.53,104.46,104.53,3300.0,92.2933,92.3197,92.2579,92.3197,3300.0
2014-05-06 13:00:00,104.52,104.53,104.45,104.45,3900.0,92.3109,92.3197,92.2491,92.2491,3900.0
2014-05-06 13:05:00,104.47,104.51,104.45,104.45,9300.0,92.2668,92.3021,92.2491,92.2491,9300.0
2014-05-06 13:10:00,104.44,104.58,104.41,104.54,10700.0,92.2403,92.3639,92.2138,92.3286,10700.0
2014-05-06 13:15:00,104.53,104.6,104.52,104.57,2800.0,92.3197,92.3816,92.3109,92.3551,2800.0
2014-05-06 13:20:00,104.6,104.62,104.58,104.6,3100.0,92.3816,92.3992,92.3639,92.3816,3100.0
2014-05-06 13:25:00,104.6,104.63,104.47,104.49,5700.0,92.3816,92.4081,92.2668,92.2844,5700.0
2014-05-06 13:30:00,104.51,104.51,104.46,104.5,3000.0,92.3021,92.3021,92.2579,92.2933,3000.0
2014-05-06 13:35:00,104.51,104.6,104.42,104.46,8100.0,92.3021,92.3816,92.2226,92.2579,8100.0
2014-05-06 13:40:00,104.45,104.49,104.38,104.4,6200.0,92.2491,92.2844,92.1873,92.2049,6200.0
2014-05-06 13:45:00,104.42,104.42,104.33,104.39,1300.0,92.2226,92.2226,92.1431,92.1961,1300.0
2014-05-06 13:50:00,104.42,104.46,104.4,104.42,2000.0,92.2226,92.2579,92.2049,92.2226,2000.0
2014-05-06 13:55:00,104.44,104.44,104.3,104.33,3100.0,92.2403,92.2403,92.1166,92.1431,3100.0
2014-05-06 14:00:00,104.33,104.34,104.26,104.29,4300.0,92.1431,92.1519,92.0813,92.1078,4300.0
2014-05-06 14:05:00,104.26,104.32,104.21,104.3,6900.0,92.0813,92.1343,92.0371,92.1166,6900.0
2014-05-06 14:10:00,104.31,104.39,104.28,104.36,7400.0,92.1254,92.1961,92.099,92.1696,7400.0
2014-05-06 14:15:00,104.38,104.42,104.37,104.42,4500.0,92.1873,92.2226,92.1784,92.2226,4500.0
2014-05-06 14:20:00,104.4,104.42,104.26,104.27,5700.0,92.2049,92.2226,92.0813,92.0901,5700.0
2014-05-06 14:25:00,104.25,104.29,104.22,104.25,4500.0,92.0725,92.1078,92.046,92.0725,4500.0
2014-05-06 14:30:00,104.25,104.28,104.17,104.25,6100.0,92.0725,92.099,92.0018,92.0725,6100.0
2014-05-06 14:35:00,104.29,104.35,104.25,104.32,4000.0,92.1078,92.1608,92.0725,92.1343,4000.0
2014-05-06 14:40:00,104.31,104.46,104.3,104.41,4600.0,92.1254,92.2579,92.1166,92.2138,4600.0
2014-05-06 14:45:00,104.43,104.44,104.33,104.33,6500.0,92.2314,92.2403,92.1431,92.1431,6500.0
2014-05-06 14:50:00,104.35,104.42,104.33,104.42,3100.0,92.1608,92.2226,92.1431,92.2226,3100.0
2014-05-06 14:55:00,104.4,104.41,104.36,104.36,4300.0,92.2049,92.2138,92.1696,92.1696,4300.0
2014-05-06 15:00:00,104.36,104.36,104.22,104.32,10000.0,92.1696,92.1696,92.046,92.1343,10000.0
2014-05-06 15:05:00,104.32,104.4,104.31,104.38,56800.0,92.1343,92.2049,92.1254,92.1873,56800.0
2014-05-06 15:10:00,104.36,104.51,104.36,104.49,5100.0,92.1696,92.3021,92.1696,92.2844,5100.0
2014-05-06 15:15:00,104.5,104.58,104.5,104.51,9300.0,92.2933,92.3639,92.2933,92.3021,9300.0
2014-05-06 15:20:00,104.51,104.6,104.45,104.45,13700.0,92.3021,92.3816,92.2491,92.2491,13700.0
2014-05-06 15:25:00,104.45,104.47,104.39,104.39,9200.0,92.2491,92.2668,92.1961,92.1961,9200.0
2014-05-06 15:30:00,104.39,104.43,104.38,104.42,7600.0,92.1961,92.2314,92.1873,92.2226,7600.0
2014-05-06 15:35:00,104.41,104.51,104.39,104.45,16600.0,92.2138,92.3021,92.1961,92.2491,16600.0
2014-05-06 15:40:00,104.47,104.47,104.36,104.38,11600.0,92.2668,92.2668,92.1696,92.1873,11600.0
2014-05-06 15:45:00,104.37,104.38,104.3,104.33,14500.0,92.1784,92.1873,92.1166,92.1431,14500.0
2014-05-06 15:50:00,104.32,104.32,104.24,104.25,62000.0,92.1343,92.1343,92.0636,92.0725,62000.0
2014-05-06 15:55:00,104.25,104.32,104.24,104.31,57600.0,92.0725,92.1343,92.0636,92.1254,57600.0
2014-05-07 09:30:00,104.85,105.21,104.41,104.82,23200.0,92.6024,92.9203,92.2138,92.5759,23200.0
2014-05-07 09:35:00,104.87,104.87,104.69,104.69,2000.0,92.62,92.62,92.4611,92.4611,2000.0
2014-05-07 09:40:00,104.82,104.83,104.6,104.74,2700.0,92.5759,92.5847,92.3816,92.5052,2700.0
2014-05-07 09:45:00,104.76,105.23,104.64,105.23,8700.0,92.5229,92.938,92.4169,92.938,8700.0
2014-05-07 09:50:00,105.23,105.25,104.84,104.98,23700.0,92.938,92.9556,92.5935,92.7172,23700.0
2014-05-07 09:55:00,104.94,105.1,104.77,104.77,5800.0,92.6819,92.8232,92.5317,92.5317,5800.0
2014-05-07 10:00:00,104.75,105.0,104.75,104.99,7100.0,92.5141,92.7348,92.5141,92.726,7100.0
2014-05-07 10:05:00,105.0,105.0,104.54,104.58,4200.0,92.7348,92.7348,92.3286,92.3639,4200.0
2014-05-07 10:10:00,104.5,104.5,104.31,104.31,5200.0,92.2933,92.2933,92.1254,92.1254,5200.0
2014-05-07 10:15:00,104.32,104.57,104.29,104.57,3900.0,92.1343,92.3551,92.1078,92.3551,3900.0
2014-05-07 10:20:00,104.58,104.62,104.45,104.51,10400.0,92.3639,92.3992,92.2491,92.3021,10400.0
2014-05-07 10:25:00,104.48,104.64,104.4,104.64,3400.0,92.2756,92.4169,92.2049,92.4169,3400.0
2014-05-07 10:30:00,104.63,104.69,104.58,104.69,3500.0,92.4081,92.4611,92.3639,92.4611,3500.0
2014-05-07 10:35:00,104.68,104.92,104.62,104.88,5100.0,92.4522,92.6642,92.3992,92.6289,5100.0
2014-05-07 10:40:00,104.94,104.96,104.78,104.78,3300.0,92.6819,92.6995,92.5405,92.5405,3300.0
2014-05-07 10:45:00,104.82,104.92,104.75,104.83,11600.0,92.5759,92.6642,92.5141,92.5847,11600.0
2014-05-07 10:50:00,104.84,104.84,104.62,104.76,14400.0,92.5935,92.5935,92.3992,92.5229,14400.0
2014-05-07 10:55:00,104.75,104.75,104.67,104.68,1200.0,92.5141,92.5141,92.4434,92.4522,1200.0
2014-05-07 11:00:00,104.67,104.79,104.62,104.71,4000.0,92.4434,92.5494,92.3992,92.4787,4000.0
2014-05-07 11:05:00,104.74,104.88,104.73,104.88,1200.0,92.5052,92.6289,92.4964,92.6289,1200.0
2014-05-07 11:10:00,104.85,104.92,104.78,104.88,4200.0,92.6024,92.6642,92.5405,92.6289,4200.0
2014-05-07 11:15:00,104.91,104.91,104.63,104.63,6700.0,92.6554,92.6554,92.4081,92.4081,6700.0
2014-05-07 11:20:00,104.64,104.66,104.59,104.65,3200.0,92.4169,92.4346,92.3727,92.4257,3200.0
2014-05-07 11:25:00,104.62,104.71,104.62,104.7,4700.0,92.3992,92.4787,92.3992,92.4699,4700.0
2014-05-07 11:30:00,104.7,104.9,104.67,104.87,4400.0,92.4699,92.6465,92.4434,92.62,4400.0
2014-05-07 11:35:00,104.86,104.92,104.83,104.87,2000.0,92.6112,92.6642,92.5847,92.62,2000.0
2014-05-07 11:40:00,104.87,104.96,104.87,104.95,12300.0,92.62,92.6995,92.62,92.6907,12300.0
2014-05-07 11:45:00,104.96,105.02,104.85,104.85,11200.0,92.6995,92.7525,92.6024,92.6024,11200.0
2014-05-07 11:50:00,104.86,104.89,104.82,104.86,10900.0,92.6112,92.6377,92.5759,92.6112,10900.0
2014-05-07 11:55:00,104.86,104.88,104.78,104.81,7400.0,92.6112,92.6289,92.5405,92.567,7400.0
2014-05-07 12:00:00,104.82,104.82,104.75,104.78,4600.0,92.5759,92.5759,92.5141,92.5405,4600.0
2014-05-07 12:05:00,104.76,104.81,104.73,104.79,5700.0,92.5229,92.567,92.4964,92.5494,5700.0
2014-05-07 12:10:00,104.86,104.88,104.81,104.86,5000.0,92.6112,92.6289,92.567,92.6112,5000.0
2014-05-07 12:15:00,104.87,104.88,104.83,104.85,12600.0,92.62,92.6289,92.5847,92.6024,12600.0
2014-05-07 12:20:00,104.85,104.92,104.81,104.92,12300.0,92.6024,92.6642,92.567,92.6642,12300.0
2014-05-07 12:25:00,104.92,105.01,104.86,104.97,8100.0,92.6642,92.7437,92.6112,92.7084,8100.0
2014-05-07 12:30:00,105.0,105.0,104.88,104.88,6700.0,92.7348,92.7348,92.6289,92.6289,6700.0
2014-05-07 12:35:00,104.89,104.89,104.8,104.82,9300.0,92.6377,92.6377,92.5582,92.5759,9300.0
2014-05-07 12:40:00,104.82,104.89,104.82,104.86,7700.0,92.5759,92.6377,92.5759,92.6112,7700.0
2014-05-07 12:45:00,104.83,104.93,104.83,104.9,6300.0,92.5847,92.673,92.5847,92.6465,6300.0
2014-05-07 12:50:00,104.91,104.94,104.89,104.93,12400.0,92.6554,92.6819,92.6377,92.673,12400.0
2014-05-07 12:55:00,104.91,105.02,104.91,105.02,5300.0,92.6554,92.7525,92.6554,92.7525,5300.0
2014-05-07 13:00:00,105.01,105.03,104.98,105.0,9700.0,92.7437,92.7613,92.7172,92.7348,9700.0
2014-05-07 13:05:00,105.0,105.02,104.9,104.9,8000.0,92.7348,92.7525,92.6465,92.6465,8000.0
2014-05-07 13:10:00,104.95,105.03,104.94,105.02,10000.0,92.6907,92.7613,92.6819,92.7525,10000.0
2014-05-07 13:15:00,105.01,105.11,104.98,105.1,8800.0,92.7437,92.832,92.7172,92.8232,8800.0
2014-05-07 13:20:00,105.09,105.09,105.02,105.05,2100.0,92.8143,92.8143,92.7525,92.779,2100.0
2014-05-07 13:25:00,105.03,105.03,104.94,104.94,5300.0,92.7613,92.7613,92.6819,92.6819,5300.0
2014-05-07 13:30:00,104.95,105.02,104.94,105.0,4000.0,92.6907,92.7525,92.6819,92.7348,4000.0
2014-05-07 13:35:00,105.0,105.04,104.92,104.92,8400.0,92.7348,92.7702,92.6642,92.6642,8400.0
2014-05-07 13:40:00,104.92,104.96,104.84,104.96,4200.0,92.6642,92.6995,92.5935,92.6995,4200.0
2014-05-07 13:45:00,104.94,104.94,104.76,104.78,3100.0,92.6819,92.6819,92.5229,92.5405,3100.0
2014-05-07 13:50:00,104.78,104.81,104.73,104.73,3000.0,92.5405,92.567,92.4964,92.4964,3000.0
2014-05-07 13:55:00,104.75,104.75,104.65,104.65,5000.0,92.5141,92.5141,92.4257,92.4257,5000.0
2014-05-07 14:00:00,104.65,104.7,104.61,104.61,6400.0,92.4257,92.4699,92.3904,92.3904,6400.0
2014-05-07 14:05:00,104.66,104.86,104.66,104.86,7900.0,92.4346,92.6112,92.4346,92.6112,7900.0
2014-05-07 14:10:00,104.85,104.9,104.82,104.9,3000.0,92.6024,92.6465,92.5759,92.6465,3000.0
2014-05-07 14:15:00,104.93,105.03,104.93,104.96,9000.0,92.673,92.7613,92.673,92.6995,9000.0
2014-05-07 14:20:00,105.0,105.03,104.95,104.95,10100.0,92.7348,92.7613,92.6907,92.6907,10100.0
2014-05-07 14:25:00,104.94,105.02,104.93,105.02,27500.0,92.6819,92.7525,92.673,92.7525,27500.0
2014-05-07 14:30:00,105.02,105.12,105.02,105.09,3800.0,92.7525,92.8408,92.7525,92.8143,3800.0
2014-05-07 14:35:00,105.11,105.11,105.05,105.05,4400.0,92.832,92.832,92.779,92.779,4400.0
2014-05-07 14:40:00,105.07,105.07,105.02,105.06,3300.0,92.7967,92.7967,92.7525,92.7878,3300.0
2014-05-07 14:45:00,105.05,105.07,104.98,104.99,3700.0,92.779,92.7967,92.7172,92.726,3700.0
2014-05-07 14:50:00,104.98,104.98,104.85,104.86,13200.0,92.7172,92.7172,92.6024,92.6112,13200.0
2014-05-07 14:55:00,104.85,104.94,104.85,104.94,7600.0,92.6024,92.6819,92.6024,92.6819,7600.0
2014-05-07 15:00:00,104.94,104.95,104.83,104.83,6900.0,92.6819,92.6907,92.5847,92.5847,6900.0
2014-05-07 15:05:00,104.83,104.95,104.83,104.93,3800.0,92.5847,92.6907,92.5847,92.673,3800.0
2014-05-07 15:10:00,104.91,104.91,104.87,104.89,4500.0,92.6554,92.6554,92.62,92.6377,4500.0
2014-05-07 15:15:00,104.89,104.93,104.87,104.89,4500.0,92.6377,92.673,92.62,92.6377,4500.0
2014-05-07 15:20:00,104.87,104.89,104.79,104.89,6900.0,92.62,92.6377,92.5494,92.6377,6900.0
2014-05-07 15:25:00,104.89,104.9,104.84,104.87,6000.0,92.6377,92.6465,92.5935,92.62,6000.0
2014-05-07 15:30:00,104.86,104.97,104.86,104.97,7800.0,92.6112,92.7084,92.6112,92.7084,7800.0
2014-05-07 15:35:00,104.93,104.97,104.9,104.95,8600.0,92.673,92.7084,92.6465,92.6907,8600.0
2014-05-07 15:40:00,104.96,105.13,104.95,105.11,11200.0,92.6995,92.8497,92.6907,92.832,11200.0
2014-05-07 15:45:00,105.12,105.14,105.06,105.07,14900.0,92.8408,92.8585,92.7878,92.7967,14900.0
2014-05-07 15:50:00,105.07,105.17,105.07,105.08,15100.0,92.7967,92.885,92.7967,92.8055,15100.0
2014-05-07 15:55:00,105.08,105.19,105.07,105.1,41700.0,92.8055,92.9027,92.7967,92.8232,41700.0
2014-05-08 09:30:00,104.94,105.27,104.57,105.15,7600.0,92.6819,92.9733,92.3551,92.8673,7600.0
2014-05-08 09:35:00,104.87,105.2,104.81,104.95,3700.0,92.62,92.9115,92.567,92.6907,3700.0
2014-05-08 09:40:00,104.94,105.34,104.93,105.34,7000.0,92.6819,93.0351,92.673,93.0351,7000.0
2014-05-08 09:45:00,105.35,105.39,105.18,105.39,6500.0,93.044,93.0793,92.8938,93.0793,6500.0
2014-05-08 09:50:00,105.33,105.45,105.19,105.24,9300.0,93.0263,93.1323,92.9027,92.9468,9300.0
2014-05-08 09:55:00,105.19,105.3,105.17,105.17,4100.0,92.9027,92.9998,92.885,92.885,4100.0
2014-05-08 10:00:00,105.27,105.28,105.19,105.26,5700.0,92.9733,92.9821,92.9027,92.9645,5700.0
2014-05-08 10:05:00,105.27,105.34,105.24,105.33,6600.0,92.9733,93.0351,92.9468,93.0263,6600.0
2014-05-08 10:10:00,105.3,105.34,105.26,105.33,12800.0,92.9998,93.0351,92.9645,93.0263,12800.0
2014-05-08 10:15:00,105.33,105.33,105.27,105.32,5200.0,93.0263,93.0263,92.9733,93.0175,5200.0
2014-05-08 10:20:00,105.31,105.37,105.28,105.36,4000.0,93.0086,93.0616,92.9821,93.0528,4000.0
2014-05-08 10:25:00,105.36,105.42,105.34,105.39,6800.0,93.0528,93.1058,93.0351,93.0793,6800.0
2014-05-08 10:30:00,105.4,105.47,105.38,105.46,6500.0,93.0881,93.1499,93.0705,93.1411,6500.0
2014-05-08 10:35:00,105.44,105.49,105.43,105.46,3500.0,93.1235,93.1676,93.1146,93.1411,3500.0
2014-05-08 10:40:00,105.44,105.53,105.39,105.41,9100.0,93.1235,93.2029,93.0793,93.097,9100.0
2014-05-08 10:45:00,105.36,105.46,105.33,105.42,6900.0,93.0528,93.1411,93.0263,93.1058,6900.0
2014-05-08 10:50:00,105.46,105.46,105.37,105.41,2300.0,93.1411,93.1411,93.0616,93.097,2300.0
2014-05-08 10:55:00,105.4,105.53,105.4,105.44,5900.0,93.0881,93.2029,93.0881,93.1235,5900.0
2014-05-08 11:00:00,105.44,105.53,105.39,105.47,5600.0,93.1235,93.2029,93.0793,93.1499,5600.0
2014-05-08 11:05:00,105.45,105.56,105.45,105.56,3900.0,93.1323,93.2294,93.1323,93.2294,3900.0
2014-05-08 11:10:00,105.5,105.51,105.46,105.46,2300.0,93.1764,93.1853,93.1411,93.1411,2300.0
2014-05-08 11:15:00,105.46,105.58,105.46,105.57,6600.0,93.1411,93.2471,93.1411,93.2383,6600.0
2014-05-08 11:20:00,105.57,105.61,105.56,105.58,5200.0,93.2383,93.2736,93.2294,93.2471,5200.0
2014-05-08 11:25:00,105.58,105.62,105.58,105.6,2200.0,93.2471,93.2824,93.2471,93.2648,2200.0
2014-05-08 11:30:00,105.58,105.64,105.58,105.62,6600.0,93.2471,93.3001,93.2471,93.2824,6600.0
2014-05-08 11:35:00,105.64,105.7,105.63,105.64,5600.0,93.3001,93.3531,93.2913,93.3001,5600.0
2014-05-08 11:40:00,105.64,105.66,105.6,105.6,5600.0,93.3001,93.3178,93.2648,93.2648,5600.0
2014-05-08 11:45:00,105.6,105.65,105.59,105.64,9600.0,93.2648,93.3089,93.2559,93.3001,9600.0
2014-05-08 11:50:00,105.61,105.65,105.61,105.64,2500.0,93.2736,93.3089,93.2736,93.3001,2500.0
2014-05-08 11:55:00,105.62,105.64,105.59,105.61,3500.0,93.2824,93.3001,93.2559,93.2736,3500.0
2014-05-08 12:00:00,105.62,105.62,105.57,105.58,5900.0,93.2824,93.2824,93.2383,93.2471,5900.0
2014-05-08 12:05:00,105.59,105.59,105.49,105.5,3400.0,93.2559,93.2559,93.1676,93.1764,3400.0
2014-05-08 12:10:00,105.48,105.48,105.43,105.43,5700.0,93.1588,93.1588,93.1146,93.1146,5700.0
2014-05-08 12:15:00,105.44,105.45,105.39,105.39,5200.0,93.1235,93.1323,93.0793,93.0793,5200.0
2014-05-08 12:20:00,105.36,105.38,105.36,105.37,1800.0,93.0528,93.0705,93.0528,93.0616,1800.0
2014-05-08 12:25:00,105.38,105.45,105.38,105.44,2300.0,93.0705,93.1323,93.0705,93.1235,2300.0
2014-05-08 12:30:00,105.42,105.42,105.4,105.42,5400.0,93.1058,93.1058,93.0881,93.1058,5400.0
2014-05-08 12:35:00,105.4,105.43,105.35,105.37,4100.0,93.0881,93.1146,93.044,93.0616,4100.0
2014-05-08 12:40:00,105.36,105.36,105.26,105.26,4300.0,93.0528,93.0528,92.9645,92.9645,4300.0
2014-05-08 12:45:00,105.24,105.24,105.22,105.22,1900.0,92.9468,92.9468,92.9291,92.9291,1900.0
2014-05-08 12:50:00,105.19,105.21,105.07,105.07,2900.0,92.9027,92.9203,92.7967,92.7967,2900.0
2014-05-08 12:55:00,105.03,105.04,105.0,105.02,7700.0,92.7613,92.7702,92.7348,92.7525,7700.0
2014-05-08 13:00:00,105.03,105.18,105.02,105.18,2100.0,92.7613,92.8938,92.7525,92.8938,2100.0
2014-05-08 13:05:00,105.16,105.18,105.07,105.11,2500.0,92.8762,92.8938,92.7967,92.832,2500.0
2014-05-08 13:10:00,105.05,105.05,104.94,104.96,5700.0,92.779,92.779,92.6819,92.6995,5700.0
2014-05-08 13:15:00,104.97,104.97,104.92,104.94,6200.0,92.7084,92.7084,92.6642,92.6819,6200.0
2014-05-08 13:20:00,104.96,104.98,104.82,104.87,8000.0,92.6995,92.7172,92.5759,92.62,8000.0
2014-05-08 13:25:00,104.91,104.93,104.91,104.93,1600.0,92.6554,92.673,92.6554,92.673,1600.0
2014-05-08 13:30:00,104.91,104.91,104.87,104.91,2100.0,92.6554,92.6554,92.62,92.6554,2100.0
2014-05-08 13:35:00,104.92,104.94,104.89,104.92,3000.0,92.6642,92.6819,92.6377,92.6642,3000.0
2014-05-08 13:40:00,104.89,104.89,104.8,104.84,2300.0,92.6377,92.6377,92.5582,92.5935,2300.0
2014-05-08 13:45:00,104.84,104.86,104.75,104.76,3400.0,92.5935,92.6112,92.5141,92.5229,3400.0
2014-05-08 13:50:00,104.7,104.72,104.67,104.7,5000.0,92.4699,92.4876,92.4434,92.4699,5000.0
2014-05-08 13:55:00,104.67,104.69,104.61,104.66,6500.0,92.4434,92.4611,92.3904,92.4346,6500.0
2014-05-08 14:00:00,104.66,104.67,104.47,104.47,8600.0,92.4346,92.4434,92.2668,92.2668,8600.0
2014-05-08 14:05:00,104.49,104.54,104.48,104.49,6200.0,92.2844,92.3286,92.2756,92.2844,6200.0
2014-05-08 14:10:00,104.47,104.48,104.36,104.4,7000.0,92.2668,92.2756,92.1696,92.2049,7000.0
2014-05-08 14:15:00,104.4,104.43,104.33,104.43,4600.0,92.2049,92.2314,92.1431,92.2314,4600.0
2014-05-08 14:20:00,104.43,104.43,104.37,104.41,7600.0,92.2314,92.2314,92.1784,92.2138,7600.0
2014-05-08 14:25:00,104.43,104.55,104.39,104.53,12300.0,92.2314,92.3374,92.1961,92.3197,12300.0
2014-05-08 14:30:00,104.52,104.58,104.5,104.58,5100.0,92.3109,92.3639,92.2933,92.3639,5100.0
2014-05-08 14:35:00,104.58,104.61,104.49,104.5,4200.0,92.3639,92.3904,92.2844,92.2933,4200.0
2014-05-08 14:40:00,104.5,104.52,104.41,104.41,8100.0,92.2933,92.3109,92.2138,92.2138,8100.0
2014-05-08 14:45:00,104.4,104.4,104.25,104.27,7700.0,92.2049,92.2049,92.0725,92.0901,7700.0
2014-05-08 14:50:00,104.26,104.33,104.26,104.31,4800.0,92.0813,92.1431,92.0813,92.1254,4800.0
2014-05-08 14:55:00,104.29,104.39,104.2,104.28,11900.0,92.1078,92.1961,92.0283,92.099,11900.0
2014-05-08 15:00:00,104.29,104.31,104.14,104.14,7900.0,92.1078,92.1254,91.9753,91.9753,7900.0
2014-05-08 15:05:00,104.13,104.22,104.03,104.04,9800.0,91.9665,92.046,91.8782,91.887,9800.0
2014-05-08 15:10:00,104.02,104.19,104.0,104.18,5900.0,91.8693,92.0195,91.8517,92.0106,5900.0
2014-05-08 15:15:00,104.17,104.27,104.12,104.25,9700.0,92.0018,92.0901,91.9576,92.0725,9700.0
2014-05-08 15:20:00,104.23,104.36,104.23,104.26,4800.0,92.0548,92.1696,92.0548,92.0813,4800.0
2014-05-08 15:25:00,104.27,104.44,104.26,104.43,10800.0,92.0901,92.2403,92.0813,92.2314,10800.0
2014-05-08 15:30:00,104.4,104.52,104.38,104.52,25400.0,92.2049,92.3109,92.1873,92.3109,25400.0
2014-05-08 15:35:00,104.55,104.61,104.51,104.57,32200.0,92.3374,92.3904,92.3021,92.3551,32200.0
2014-05-08 15:40:00,104.51,104.6,104.46,104.47,15800.0,92.3021,92.3816,92.2579,92.2668,15800.0
2014-05-08 15:45:00,104.48,104.53,104.4,104.44,10600.0,92.2756,92.3197,92.2049,92.2403,10600.0
2014-05-08 15:50:00,104.44,104.55,104.42,104.54,15500.0,92.2403,92.3374,92.2226,92.3286,15500.0
2014-05-08 15:55:00,104.53,104.53,104.42,104.5,26100.0,92.3197,92.3197,92.2226,92.2933,26100.0
2014-05-09 09:30:00,104.47,104.67,104.28,104.63,12800.0,92.2668,92.4434,92.099,92.4081,12800.0
2014-05-09 09:35:00,104.43,104.69,104.32,104.32,5600.0,92.2314,92.4611,92.1343,92.1343,5600.0
2014-05-09 09:40:00,104.37,104.37,104.08,104.12,8300.0,92.1784,92.1784,91.9223,91.9576,8300.0
2014-05-09 09:45:00,104.11,104.25,104.03,104.2,4400.0,91.9488,92.0725,91.8782,92.0283,4400.0
2014-05-09 09:50:00,104.2,104.31,104.13,104.2,5100.0,92.0283,92.1254,91.9665,92.0283,5100.0
2014-05-09 09:55:00,104.13,104.34,104.1,104.1,5100.0,91.9665,92.1519,91.94,91.94,5100.0
2014-05-09 10:00:00,104.1,104.3,104.05,104.05,16200.0,91.94,92.1166,91.8958,91.8958,16200.0
2014-05-09 10:05:00,104.09,104.28,104.09,104.28,6000.0,91.9311,92.099,91.9311,92.099,6000.0
2014-05-09 10:10:00,104.27,104.51,104.27,104.47,3000.0,92.0901,92.3021,92.0901,92.2668,3000.0
2014-05-09 10:15:00,104.52,104.68,104.51,104.62,6700.0,92.3109,92.4522,92.3021,92.3992,6700.0
2014-05-09 10:20:00,104.67,104.84,104.67,104.84,6000.0,92.4434,92.5935,92.4434,92.5935,6000.0
2014-05-09 10:25:00,104.83,104.86,104.76,104.76,4500.0,92.5847,92.6112,92.5229,92.5229,4500.0
2014-05-09 10:30:00,104.8,104.83,104.67,104.7,4400.0,92.5582,92.5847,92.4434,92.4699,4400.0
2014-05-09 10:35:00,104.69,104.78,104.63,104.66,5800.0,92.4611,92.5405,92.4081,92.4346,5800.0
2014-05-09 10:40:00,104.69,104.69,104.57,104.58,3800.0,92.4611,92.4611,92.3551,92.3639,3800.0
2014-05-09 10:45:00,104.58,104.62,104.52,104.61,5500.0,92.3639,92.3992,92.3109,92.3904,5500.0
2014-05-09 10:50:00,104.61,104.7,104.56,104.56,2600.0,92.3904,92.4699,92.3462,92.3462,2600.0
2014-05-09 10:55:00,104.54,104.65,104.5,104.55,4300.0,92.3286,92.4257,92.2933,92.3374,4300.0
2014-05-09 11:00:00,104.55,104.55,104.4,104.4,1900.0,92.3374,92.3374,92.2049,92.2049,1900.0
2014-05-09 11:05:00,104.42,104.42,104.31,104.32,2300.0,92.2226,92.2226,92.1254,92.1343,2300.0
2014-05-09 11:10:00,104.31,104.38,104.26,104.26,9000.0,92.1254,92.1873,92.0813,92.0813,9000.0
2014-05-09 11:15:00,104.26,104.38,104.25,104.3,4700.0,92.0813,92.1873,92.0725,92.1166,4700.0
2014-05-09 11:20:00,104.32,104.37,104.3,104.36,3400.0,92.1343,92.1784,92.1166,92.1696,3400.0
2014-05-09 11:25:00,104.36,104.38,104.3,104.33,2400.0,92.1696,92.1873,92.1166,92.1431,2400.0
2014-05-09 11:30:00,104.35,104.43,104.32,104.32,2400.0,92.1608,92.2314,92.1343,92.1343,2400.0
2014-05-09 11:35:00,104.3,104.56,104.3,104.56,3300.0,92.1166,92.3462,92.1166,92.3462,3300.0
2014-05-09 11:40:00,104.55,104.55,104.48,104.49,1200.0,92.3374,92.3374,92.2756,92.2844,1200.0
2014-05-09 11:45:00,104.52,104.6,104.5,104.6,3800.0,92.3109,92.3816,92.2933,92.3816,3800.0
2014-05-09 11:50:00,104.57,104.59,104.5,104.59,4400.0,92.3551,92.3727,92.2933,92.3727,4400.0
2014-05-09 11:55:00,104.6,104.67,104.58,104.63,2500.0,92.3816,92.4434,92.3639,92.4081,2500.0
2014-05-09 12:00:00,104.61,104.63,104.56,104.56,2300.0,92.3904,92.4081,92.3462,92.3462,2300.0
2014-05-09 12:05:00,104.57,104.57,104.48,104.52,5300.0,92.3551,92.3551,92.2756,92.3109,5300.0
2014-05-09 12:10:00,104.53,104.58,104.51,104.58,2300.0,92.3197,92.3639,92.3021,92.3639,2300.0
2014-05-09 12:15:00,104.61,104.68,104.54,104.61,4100.0,92.3904,92.4522,92.3286,92.3904,4100.0
2014-05-09 12:20:00,104.58,104.63,104.58,104.61,800.0,92.3639,92.4081,92.3639,92.3904,800.0
2014-05-09 12:25:00,104.52,104.59,104.52,104.58,2700.0,92.3109,92.3727,92.3109,92.3639,2700.0
2014-05-09 12:30:00,104.56,104.6,104.53,104.59,2600.0,92.3462,92.3816,92.3197,92.3727,2600.0
2014-05-09 12:35:00,104.58,104.87,104.58,104.83,2800.0,92.3639,92.62,92.3639,92.5847,2800.0
2014-05-09 12:40:00,104.85,104.88,104.82,104.84,3700.0,92.6024,92.6289,92.5759,92.5935,3700.0
2014-05-09 12:45:00,104.83,104.85,104.79,104.85,4100.0,92.5847,92.6024,92.5494,92.6024,4100.0
2014-05-09 12:50:00,104.88,105.02,104.88,104.95,3000.0,92.6289,92.7525,92.6289,92.6907,3000.0
2014-05-09 12:55:00,104.98,105.01,104.96,104.97,3100.0,92.7172,92.7437,92.6995,92.7084,3100.0
2014-05-09 13:00:00,105.0,105.04,105.0,105.02,1300.0,92.7348,92.7702,92.7348,92.7525,1300.0
2014-05-09 13:05:00,105.04,105.04,105.01,105.04,2600.0,92.7702,92.7702,92.7437,92.7702,2600.0
2014-05-09 13:10:00,105.02,105.07,105.01,105.02,5800.0,92.7525,92.7967,92.7437,92.7525,5800.0
2014-05-09 13:15:00,105.02,105.05,105.0,105.02,2700.0,92.7525,92.779,92.7348,92.7525,2700.0
2014-05-09 13:20:00,105.03,105.09,105.01,105.09,2900.0,92.7613,92.8143,92.7437,92.8143,2900.0
2014-05-09 13:25:00,105.08,105.1,105.02,105.03,6100.0,92.8055,92.8232,92.7525,92.7613,6100.0
2014-05-09 13:30:00,105.04,105.06,104.9,104.9,5200.0,92.7702,92.7878,92.6465,92.6465,5200.0
2014-05-09 13:35:00,104.93,104.99,104.85,104.87,11000.0,92.673,92.726,92.6024,92.62,11000.0
2014-05-09 13:40:00,104.84,104.85,104.73,104.73,2300.0,92.5935,92.6024,92.4964,92.4964,2300.0
2014-05-09 13:45:00,104.73,104.73,104.66,104.67,9900.0,92.4964,92.4964,92.4346,92.4434,9900.0
2014-05-09 13:50:00,104.68,104.77,104.68,104.77,4900.0,92.4522,92.5317,92.4522,92.5317,4900.0
2014-05-09 13:55:00,104.78,104.86,104.71,104.83,19700.0,92.5405,92.6112,92.4787,92.5847,19700.0
2014-05-09 14:00:00,104.85,104.85,104.75,104.77,26000.0,92.6024,92.6024,92.5141,92.5317,26000.0
2014-05-09 14:05:00,104.75,104.75,104.69,104.69,11000.0,92.5141,92.5141,92.4611,92.4611,11000.0
2014-05-09 14:10:00,104.7,104.74,104.68,104.68,2700.0,92.4699,92.5052,92.4522,92.4522,2700.0
2014-05-09 14:15:00,104.67,104.69,104.56,104.65,21400.0,92.4434,92.4611,92.3462,92.4257,21400.0
2014-05-09 14:20:00,104.64,104.7,104.62,104.68,5300.0,92.4169,92.4699,92.3992,92.4522,5300.0
2014-05-09 14:25:00,104.64,104.69,104.63,104.66,5500.0,92.4169,92.4611,92.4081,92.4346,5500.0
2014-05-09 14:30:00,104.68,104.76,104.68,104.71,5400.0,92.4522,92.5229,92.4522,92.4787,5400.0
2014-05-09 14:35:00,104.72,104.72,104.68,104.71,5400.0,92.4876,92.4876,92.4522,92.4787,5400.0
2014-05-09 14:40:00,104.74,104.74,104.68,104.69,5300.0,92.5052,92.5052,92.4522,92.4611,5300.0
2014-05-09 14:45:00,104.7,104.73,104.7,104.73,7600.0,92.4699,92.4964,92.4699,92.4964,7600.0
2014-05-09 14:50:00,104.74,104.76,104.72,104.72,6400.0,92.5052,92.5229,92.4876,92.4876,6400.0
2014-05-09 14:55:00,104.74,104.89,104.74,104.88,7600.0,92.5052,92.6377,92.5052,92.6289,7600.0
2014-05-09 15:00:00,104.88,104.99,104.88,104.98,7900.0,92.6289,92.726,92.6289,92.7172,7900.0
2014-05-09 15:05:00,104.97,104.97,104.93,104.95,3900.0,92.7084,92.7084,92.673,92.6907,3900.0
2014-05-09 15:10:00,104.96,104.96,104.9,104.92,5300.0,92.6995,92.6995,92.6465,92.6642,5300.0
2014-05-09 15:15:00,104.91,104.91,104.8,104.82,6400.0,92.6554,92.6554,92.5582,92.5759,6400.0
2014-05-09 15:20:00,104.81,104.81,104.72,104.72,7700.0,92.567,92.567,92.4876,92.4876,7700.0
2014-05-09 15:25:00,104.72,104.84,104.72,104.78,10100.0,92.4876,92.5935,92.4876,92.5405,10100.0
2014-05-09 15:30:00,104.77,104.78,104.72,104.73,7100.0,92.5317,92.5405,92.4876,92.4964,7100.0
2014-05-09 15:35:00,104.73,104.82,104.72,104.82,12900.0,92.4964,92.5759,92.4876,92.5759,12900.0
2014-05-09 15:40:00,104.81,104.82,104.78,104.78,12000.0,92.567,92.5759,92.5405,92.5405,12000.0
2014-05-09 15:45:00,104.79,104.79,104.72,104.72,22500.0,92.5494,92.5494,92.4876,92.4876,22500.0
2014-05-09 15:50:00,104.72,104.75,104.7,104.72,25000.0,92.4876,92.5141,92.4699,92.4876,25000.0
2014-05-09 15:55:00,104.73,104.75,104.72,104.74,30700.0,92.4964,92.5141,92.4876,92.5052,30700.0
2014-05-12 09:30:00,105.22,105.33,104.92,105.23,15000.0,92.9291,93.0263,92.6642,92.938,15000.0
2014-05-12 09:35:00,105.26,105.57,105.26,105.57,14200.0,92.9645,93.2383,92.9645,93.2383,14200.0
2014-05-12 09:40:00,105.56,105.56,105.39,105.42,12500.0,93.2294,93.2294,93.0793,93.1058,12500.0
2014-05-12 09:45:00,105.43,105.59,105.43,105.57,7300.0,93.1146,93.2559,93.1146,93.2383,7300.0
2014-05-12 09:50:00,105.57,105.57,105.4,105.41,3600.0,93.2383,93.2383,93.0881,93.097,3600.0
2014-05-12 09:55:00,105.49,105.54,105.43,105.43,5700.0,93.1676,93.2118,93.1146,93.1146,5700.0
2014-05-12 10:00:00,105.4,105.57,105.39,105.43,17100.0,93.0881,93.2383,93.0793,93.1146,17100.0
2014-05-12 10:05:00,105.56,105.66,105.55,105.6,7500.0,93.2294,93.3178,93.2206,93.2648,7500.0
2014-05-12 10:10:00,105.57,105.72,105.49,105.65,8900.0,93.2383,93.3707,93.1676,93.3089,8900.0
2014-05-12 10:15:00,105.66,105.72,105.65,105.69,4100.0,93.3178,93.3707,93.3089,93.3442,4100.0
2014-05-12 10:20:00,105.7,105.73,105.59,105.6,12900.0,93.3531,93.3796,93.2559,93.2648,12900.0
2014-05-12 10:25:00,105.6,105.6,105.49,105.49,10000.0,93.2648,93.2648,93.1676,93.1676,10000.0
2014-05-12 10:30:00,105.5,105.55,105.42,105.55,7900.0,93.1764,93.2206,93.1058,93.2206,7900.0
2014-05-12 10:35:00,105.53,105.57,105.49,105.53,3800.0,93.2029,93.2383,93.1676,93.2029,3800.0
2014-05-12 10:40:00,105.52,105.52,105.44,105.46,6800.0,93.1941,93.1941,93.1235,93.1411,6800.0
2014-05-12 10:45:00,105.46,105.51,105.42,105.45,4600.0,93.1411,93.1853,93.1058,93.1323,4600.0
2014-05-12 10:50:00,105.44,105.44,105.31,105.33,7100.0,93.1235,93.1235,93.0086,93.0263,7100.0
2014-05-12 10:55:00,105.34,105.35,105.3,105.3,2600.0,93.0351,93.044,92.9998,92.9998,2600.0
2014-05-12 11:00:00,105.27,105.41,105.27,105.36,4600.0,92.9733,93.097,92.9733,93.0528,4600.0
2014-05-12 11:05:00,105.4,105.41,105.34,105.41,6100.0,93.0881,93.097,93.0351,93.097,6100.0
2014-05-12 11:10:00,105.45,105.45,105.35,105.37,7100.0,93.1323,93.1323,93.044,93.0616,7100.0
2014-05-12 11:15:00,105.39,105.44,105.39,105.42,5600.0,93.0793,93.1235,93.0793,93.1058,5600.0
2014-05-12 11:20:00,105.42,105.43,105.34,105.35,2100.0,93.1058,93.1146,93.0351,93.044,2100.0
2014-05-12 11:25:00,105.37,105.46,105.36,105.46,4400.0,93.0616,93.1411,93.0528,93.1411,4400.0
2014-05-12 11:30:00,105.49,105.54,105.48,105.51,3900.0,93.1676,93.2118,93.1588,93.1853,3900.0
2014-05-12 11:35:00,105.51,105.52,105.41,105.41,12900.0,93.1853,93.1941,93.097,93.097,12900.0
2014-05-12 11:40:00,105.43,105.51,105.42,105.5,8900.0,93.1146,93.1853,93.1058,93.1764,8900.0
2014-05-12 11:45:00,105.5,105.5,105.44,105.46,5500.0,93.1764,93.1764,93.1235,93.1411,5500.0
2014-05-12 11:50:00,105.46,105.47,105.43,105.44,5600.0,93.1411,93.1499,93.1146,93.1235,5600.0
2014-05-12 11:55:00,105.43,105.44,105.41,105.42,3100.0,93.1146,93.1235,93.097,93.1058,3100.0
2014-05-12 12:00:00,105.42,105.45,105.41,105.43,5200.0,93.1058,93.1323,93.097,93.1146,5200.0
2014-05-12 12:05:00,105.42,105.42,105.38,105.4,6600.0,93.1058,93.1058,93.0705,93.0881,6600.0
2014-05-12 12:10:00,105.4,105.41,105.36,105.37,6100.0,93.0881,93.097,93.0528,93.0616,6100.0
2014-05-12 12:15:00,105.36,105.38,105.35,105.36,7700.0,93.0528,93.0705,93.044,93.0528,7700.0
2014-05-12 12:20:00,105.37,105.38,105.28,105.32,7100.0,93.0616,93.0705,92.9821,93.0175,7100.0
2014-05-12 12:25:00,105.35,105.36,105.3,105.3,3300.0,93.044,93.0528,92.9998,92.9998,3300.0
2014-05-12 12:30:00,105.32,105.32,105.31,105.31,1200.0,93.0175,93.0175,93.0086,93.0086,1200.0
2014-05-12 12:35:00,105.3,105.34,105.29,105.29,6300.0,92.9998,93.0351,92.991,92.991,6300.0
2014-05-12 12:40:00,105.27,105.28,105.23,105.24,4300.0,92.9733,92.9821,92.938,92.9468,4300.0
2014-05-12 12:45:00,105.23,105.26,105.22,105.22,1800.0,92.938,92.9645,92.9291,92.9291,1800.0
2014-05-12 12:50:00,105.24,105.31,105.22,105.31,7600.0,92.9468,93.0086,92.9291,93.0086,7600.0
2014-05-12 12:55:00,105.31,105.31,105.23,105.27,2600.0,93.0086,93.0086,92.938,92.9733,2600.0
2014-05-12 13:00:00,105.27,105.28,105.27,105.28,1100.0,92.9733,92.9821,92.9733,92.9821,1100.0
2014-05-12 13:05:00,105.29,105.3,105.25,105.27,9700.0,92.991,92.9998,92.9556,92.9733,9700.0
2014-05-12 13:10:00,105.27,105.32,105.21,105.21,9900.0,92.9733,93.0175,92.9203,92.9203,9900.0
2014-05-12 13:15:00,105.23,105.23,105.18,105.19,6500.0,92.938,92.938,92.8938,92.9027,6500.0
2014-05-12 13:20:00,105.19,105.21,105.18,105.18,9100.0,92.9027,92.9203,92.8938,92.8938,9100.0
2014-05-12 13:25:00,105.21,105.21,105.19,105.2,6100.0,92.9203,92.9203,92.9027,92.9115,6100.0
2014-05-12 13:30:00,105.19,105.24,105.18,105.19,9000.0,92.9027,92.9468,92.8938,92.9027,9000.0
2014-05-12 13:35:00,105.18,105.2,105.18,105.2,4300.0,92.8938,92.9115,92.8938,92.9115,4300.0
2014-05-12 13:40:00,105.2,105.23,105.19,105.21,4100.0,92.9115,92.938,92.9027,92.9203,4100.0
2014-05-12 13:45:00,105.23,105.25,105.18,105.2,5800.0,92.938,92.9556,92.8938,92.9115,5800.0
2014-05-12 13:50:00,105.22,105.27,105.2,105.26,8300.0,92.9291,92.9733,92.9115,92.9645,8300.0
2014-05-12 13:55:00,105.26,105.27,105.26,105.26,3600.0,92.9645,92.9733,92.9645,92.9645,3600.0
2014-05-12 14:00:00,105.26,105.26,105.18,105.23,7400.0,92.9645,92.9645,92.8938,92.938,7400.0
2014-05-12 14:05:00,105.24,105.27,105.21,105.26,14500.0,92.9468,92.9733,92.9203,92.9645,14500.0
2014-05-12 14:10:00,105.24,105.26,105.18,105.21,7200.0,92.9468,92.9645,92.8938,92.9203,7200.0
2014-05-12 14:15:00,105.18,105.22,105.16,105.18,9000.0,92.8938,92.9291,92.8762,92.8938,9000.0
2014-05-12 14:20:00,105.2,105.21,105.15,105.15,5700.0,92.9115,92.9203,92.8673,92.8673,5700.0
2014-05-12 14:25:00,105.14,105.19,105.14,105.14,6400.0,92.8585,92.9027,92.8585,92.8585,6400.0
2014-05-12 14:30:00,105.13,105.15,105.12,105.15,8600.0,92.8497,92.8673,92.8408,92.8673,8600.0
2014-05-12 14:35:00,105.15,105.15,105.12,105.15,13600.0,92.8673,92.8673,92.8408,92.8673,13600.0
2014-05-12 14:40:00,105.15,105.16,105.13,105.15,17900.0,92.8673,92.8762,92.8497,92.8673,17900.0
2014-05-12 14:45:00,105.16,105.25,105.16,105.25,6300.0,92.8762,92.9556,92.8762,92.9556,6300.0
2014-05-12 14:50:00,105.26,105.4,105.24,105.4,4000.0,92.9645,93.0881,92.9468,93.0881,4000.0
2014-05-12 14:55:00,105.39,105.48,105.38,105.44,8500.0,93.0793,93.1588,93.0705,93.1235,8500.0
2014-05-12 15:00:00,105.45,105.49,105.42,105.45,6100.0,93.1323,93.1676,93.1058,93.1323,6100.0
2014-05-12 15:05:00,105.46,105.47,105.4,105.41,4300.0,93.1411,93.1499,93.0881,93.097,4300.0
2014-05-12 15:10:00,105.42,105.44,105.39,105.42,5500.0,93.1058,93.1235,93.0793,93.1058,5500.0
2014-05-12 15:15:00,105.41,105.44,105.39,105.42,2600.0,93.097,93.1235,93.0793,93.1058,2600.0
2014-05-12 15:20:00,105.42,105.43,105.39,105.42,7800.0,93.1058,93.1146,93.0793,93.1058,7800.0
2014-05-12 15:25:00,105.43,105.45,105.39,105.39,8200.0,93.1146,93.1323,93.0793,93.0793,8200.0
2014-05-12 15:30:00,105.39,105.42,105.37,105.39,11100.0,93.0793,93.1058,93.0616,93.0793,11100.0
2014-05-12 15:35:00,105.38,105.45,105.38,105.44,7800.0,93.0705,93.1323,93.0705,93.1235,7800.0
2014-05-12 15:40:00,105.43,105.52,105.43,105.52,8600.0,93.1146,93.1941,93.1146,93.1941,8600.0
2014-05-12 15:45:00,105.53,105.56,105.52,105.54,15100.0,93.2029,93.2294,93.1941,93.2118,15100.0
2014-05-12 15:50:00,105.54,105.59,105.52,105.59,8800.0,93.2118,93.2559,93.1941,93.2559,8800.0
2014-05-12 15:55:00,105.59,105.63,105.5,105.58,33800.0,93.2559,93.2913,93.1764,93.2471,33800.0
2014-05-13 09:30:00,105.75,105.88,105.6,105.61,19000.0,93.3972,93.5121,93.2648,93.2736,19000.0
2014-05-13 09:35:00,105.67,105.81,105.48,105.7,9500.0,93.3266,93.4502,93.1588,93.3531,9500.0
2014-05-13 09:40:00,105.82,105.98,105.79,105.91,4600.0,93.4591,93.6004,93.4326,93.5386,4600.0
2014-05-13 09:45:00,105.89,106.12,105.83,106.11,7600.0,93.5209,93.724,93.4679,93.7152,7600.0
2014-05-13 09:50:00,106.06,106.15,106.0,106.0,9300.0,93.671,93.7505,93.618,93.618,9300.0
2014-05-13 09:55:00,106.01,106.02,105.9,105.93,6400.0,93.6269,93.6357,93.5297,93.5562,6400.0
2014-05-13 10:00:00,105.93,105.96,105.88,105.93,11700.0,93.5562,93.5827,93.5121,93.5562,11700.0
2014-05-13 10:05:00,105.9,105.96,105.9,105.91,4500.0,93.5297,93.5827,93.5297,93.5386,4500.0
2014-05-13 10:10:00,105.91,106.02,105.85,105.94,15800.0,93.5386,93.6357,93.4856,93.565,15800.0
2014-05-13 10:15:00,105.98,106.07,105.95,105.95,4700.0,93.6004,93.6799,93.5739,93.5739,4700.0
2014-05-13 10:20:00,105.97,106.11,105.87,105.92,5900.0,93.5915,93.7152,93.5032,93.5474,5900.0
2014-05-13 10:25:00,105.91,106.0,105.88,106.0,10400.0,93.5386,93.618,93.5121,93.618,10400.0
2014-05-13 10:30:00,105.98,106.02,105.9,105.96,12900.0,93.6004,93.6357,93.5297,93.5827,12900.0
2014-05-13 10:35:00,105.95,106.02,105.95,106.0,8200.0,93.5739,93.6357,93.5739,93.618,8200.0
2014-05-13 10:40:00,106.0,106.03,105.98,106.01,11300.0,93.618,93.6445,93.6004,93.6269,11300.0
2014-05-13 10:45:00,106.01,106.05,105.96,105.96,9400.0,93.6269,93.6622,93.5827,93.5827,9400.0
2014-05-13 10:50:00,105.96,106.17,105.96,106.11,6600.0,93.5827,93.7682,93.5827,93.7152,6600.0
2014-05-13 10:55:00,106.15,106.15,106.03,106.05,5800.0,93.7505,93.7505,93.6445,93.6622,5800.0
2014-05-13 11:00:00,106.05,106.11,106.05,106.11,7800.0,93.6622,93.7152,93.6622,93.7152,7800.0
2014-05-13 11:05:00,106.09,106.12,106.07,106.08,4700.0,93.6975,93.724,93.6799,93.6887,4700.0
2014-05-13 11:10:00,106.08,106.09,105.97,105.98,8300.0,93.6887,93.6975,93.5915,93.6004,8300.0
2014-05-13 11:15:00,105.99,106.04,105.94,105.97,11000.0,93.6092,93.6534,93.565,93.5915,11000.0
2014-05-13 11:20:00,105.98,105.98,105.93,105.94,5400.0,93.6004,93.6004,93.5562,93.565,5400.0
2014-05-13 11:25:00,105.96,106.02,105.95,105.99,7800.0,93.5827,93.6357,93.5739,93.6092,7800.0
2014-05-13 11:30:00,105.98,106.0,105.94,105.94,5600.0,93.6004,93.618,93.565,93.565,5600.0
2014-05-13 11:35:00,105.95,106.02,105.95,105.97,10000.0,93.5739,93.6357,93.5739,93.5915,10000.0
2014-05-13 11:40:00,105.96,106.02,105.93,106.0,6900.0,93.5827,93.6357,93.5562,93.618,6900.0
2014-05-13 11:45:00,105.98,106.0,105.87,105.87,7100.0,93.6004,93.618,93.5032,93.5032,7100.0
2014-05-13 11:50:00,105.87,106.0,105.85,106.0,8600.0,93.5032,93.618,93.4856,93.618,8600.0
2014-05-13 11:55:00,106.02,106.03,105.85,105.85,8200.0,93.6357,93.6445,93.4856,93.4856,8200.0
2014-05-13 12:00:00,105.84,105.92,105.82,105.87,7200.0,93.4767,93.5474,93.4591,93.5032,7200.0
2014-05-13 12:05:00,105.86,105.87,105.8,105.82,5300.0,93.4944,93.5032,93.4414,93.4591,5300.0
2014-05-13 12:10:00,105.81,105.94,105.81,105.92,9400.0,93.4502,93.565,93.4502,93.5474,9400.0
2014-05-13 12:15:00,105.92,105.99,105.87,105.9,4100.0,93.5474,93.6092,93.5032,93.5297,4100.0
2014-05-13 12:20:00,105.91,105.92,105.86,105.89,12100.0,93.5386,93.5474,93.4944,93.5209,12100.0
2014-05-13 12:25:00,105.88,105.9,105.8,105.8,6400.0,93.5121,93.5297,93.4414,93.4414,6400.0
2014-05-13 12:30:00,105.8,105.84,105.69,105.72,7900.0,93.4414,93.4767,93.3442,93.3707,7900.0
2014-05-13 12:35:00,105.75,105.76,105.73,105.73,5000.0,93.3972,93.4061,93.3796,93.3796,5000.0
2014-05-13 12:40:00,105.74,105.77,105.74,105.76,3300.0,93.3884,93.4149,93.3884,93.4061,3300.0
2014-05-13 12:45:00,105.79,105.8,105.74,105.76,4800.0,93.4326,93.4414,93.3884,93.4061,4800.0
2014-05-13 12:50:00,105.78,105.78,105.71,105.74,5500.0,93.4237,93.4237,93.3619,93.3884,5500.0
2014-05-13 12:55:00,105.78,105.82,105.75,105.77,3300.0,93.4237,93.4591,93.3972,93.4149,3300.0
2014-05-13 13:00:00,105.76,105.76,105.7,105.74,5100.0,93.4061,93.4061,93.3531,93.3884,5100.0
2014-05-13 13:05:00,105.74,105.75,105.73,105.75,1200.0,93.3884,93.3972,93.3796,93.3972,1200.0
2014-05-13 13:10:00,105.75,105.83,105.72,105.76,3300.0,93.3972,93.4679,93.3707,93.4061,3300.0
2014-05-13 13:15:00,105.76,105.91,105.75,105.91,4400.0,93.4061,93.5386,93.3972,93.5386,4400.0
2014-05-13 13:20:00,105.88,105.97,105.85,105.88,6700.0,93.5121,93.5915,93.4856,93.5121,6700.0
2014-05-13 13:25:00,105.9,105.9,105.83,105.83,3100.0,93.5297,93.5297,93.4679,93.4679,3100.0
2014-05-13 13:30:00,105.83,105.85,105.77,105.79,7700.0,93.4679,93.4856,93.4149,93.4326,7700.0
2014-05-13 13:35:00,105.8,105.81,105.66,105.66,4800.0,93.4414,93.4502,93.3178,93.3178,4800.0
2014-05-13 13:40:00,105.67,105.69,105.62,105.62,4300.0,93.3266,93.3442,93.2824,93.2824,4300.0
2014-05-13 13:45:00,105.62,105.62,105.51,105.55,5700.0,93.2824,93.2824,93.1853,93.2206,5700.0
2014-05-13 13:50:00,105.55,105.57,105.53,105.55,8100.0,93.2206,93.2383,93.2029,93.2206,8100.0
2014-05-13 13:55:00,105.53,105.59,105.51,105.59,11600.0,93.2029,93.2559,93.1853,93.2559,11600.0
2014-05-13 14:00:00,105.59,105.59,105.53,105.56,3900.0,93.2559,93.2559,93.2029,93.2294,3900.0
2014-05-13 14:05:00,105.57,105.69,105.57,105.69,6300.0,93.2383,93.3442,93.2383,93.3442,6300.0
2014-05-13 14:10:00,105.71,105.75,105.69,105.69,3200.0,93.3619,93.3972,93.3442,93.3442,3200.0
2014-05-13 14:15:00,105.68,105.73,105.64,105.68,4300.0,93.3354,93.3796,93.3001,93.3354,4300.0
2014-05-13 14:20:00,105.72,105.75,105.69,105.73,6400.0,93.3707,93.3972,93.3442,93.3796,6400.0
2014-05-13 14:25:00,105.72,105.75,105.69,105.74,2800.0,93.3707,93.3972,93.3442,93.3884,2800.0
2014-05-13 14:30:00,105.74,105.88,105.72,105.86,33100.0,93.3884,93.5121,93.3707,93.4944,33100.0
2014-05-13 14:35:00,105.88,105.97,105.87,105.92,6100.0,93.5121,93.5915,93.5032,93.5474,6100.0
2014-05-13 14:40:00,105.92,106.01,105.91,106.01,5600.0,93.5474,93.6269,93.5386,93.6269,5600.0
2014-05-13 14:45:00,106.0,106.0,105.97,105.97,2600.0,93.618,93.618,93.5915,93.5915,2600.0
2014-05-13 14:50:00,105.96,106.03,105.93,105.93,6300.0,93.5827,93.6445,93.5562,93.5562,6300.0
2014-05-13 14:55:00,105.92,106.0,105.92,105.97,6300.0,93.5474,93.618,93.5474,93.5915,6300.0
2014-05-13 15:00:00,105.97,106.02,105.96,106.0,8400.0,93.5915,93.6357,93.5827,93.618,8400.0
2014-05-13 15:05:00,106.02,106.02,105.91,105.92,8800.0,93.6357,93.6357,93.5386,93.5474,8800.0
2014-05-13 15:10:00,105.91,105.92,105.8,105.85,7100.0,93.5386,93.5474,93.4414,93.4856,7100.0
2014-05-13 15:15:00,105.83,105.9,105.8,105.87,6200.0,93.4679,93.5297,93.4414,93.5032,6200.0
2014-05-13 15:20:00,105.88,105.88,105.77,105.77,5900.0,93.5121,93.5121,93.4149,93.4149,5900.0
2014-05-13 15:25:00,105.75,105.82,105.74,105.79,10000.0,93.3972,93.4591,93.3884,93.4326,10000.0
2014-05-13 15:30:00,105.79,105.83,105.79,105.81,5800.0,93.4326,93.4679,93.4326,93.4502,5800.0
2014-05-13 15:35:00,105.81,105.84,105.8,105.83,14000.0,93.4502,93.4767,93.4414,93.4679,14000.0
2014-05-13 15:40:00,105.83,105.84,105.79,105.79,5600.0,93.4679,93.4767,93.4326,93.4326,5600.0
2014-05-13 15:45:00,105.78,105.8,105.73,105.73,17900.0,93.4237,93.4414,93.3796,93.3796,17900.0
2014-05-13 15:50:00,105.73,105.74,105.7,105.71,14600.0,93.3796,93.3884,93.3531,93.3619,14600.0
2014-05-13 15:55:00,105.7,105.81,105.67,105.71,56200.0,93.3531,93.4502,93.3266,93.3619,56200.0
2014-05-14 09:30:00,105.64,105.97,105.61,105.87,9000.0,93.3001,93.5915,93.2736,93.5032,9000.0
2014-05-14 09:35:00,105.86,105.86,105.51,105.57,9000.0,93.4944,93.4944,93.1853,93.2383,9000.0
2014-05-14 09:40:00,105.53,105.73,105.47,105.61,11800.0,93.2029,93.3796,93.1499,93.2736,11800.0
2014-05-14 09:45:00,105.63,105.64,105.48,105.56,2900.0,93.2913,93.3001,93.1588,93.2294,2900.0
2014-05-14 09:50:00,105.49,105.73,105.49,105.73,3400.0,93.1676,93.3796,93.1676,93.3796,3400.0
2014-05-14 09:55:00,105.69,105.8,105.57,105.69,21900.0,93.3442,93.4414,93.2383,93.3442,21900.0
2014-05-14 10:00:00,105.73,106.0,105.73,105.96,9400.0,93.3796,93.618,93.3796,93.5827,9400.0
2014-05-14 10:05:00,105.92,106.0,105.89,105.96,10700.0,93.5474,93.618,93.5209,93.5827,10700.0
2014-05-14 10:10:00,105.91,105.97,105.83,105.86,6000.0,93.5386,93.5915,93.4679,93.4944,6000.0
2014-05-14 10:15:00,105.96,105.96,105.8,105.87,3000.0,93.5827,93.5827,93.4414,93.5032,3000.0
2014-05-14 10:20:00,105.82,105.94,105.82,105.92,3100.0,93.4591,93.565,93.4591,93.5474,3100.0
2014-05-14 10:25:00,105.95,106.06,105.86,106.05,5000.0,93.5739,93.671,93.4944,93.6622,5000.0
2014-05-14 10:30:00,106.08,106.16,106.02,106.08,4700.0,93.6887,93.7593,93.6357,93.6887,4700.0
2014-05-14 10:35:00,106.08,106.09,106.01,106.01,2800.0,93.6887,93.6975,93.6269,93.6269,2800.0
2014-05-14 10:40:00,106.02,106.06,105.98,106.01,3000.0,93.6357,93.671,93.6004,93.6269,3000.0
2014-05-14 10:45:00,106.08,106.18,105.98,106.18,1900.0,93.6887,93.777,93.6004,93.777,1900.0
2014-05-14 10:50:00,106.18,106.24,106.12,106.12,7300.0,93.777,93.83,93.724,93.724,7300.0
2014-05-14 10:55:00,106.14,106.21,106.07,106.11,4900.0,93.7417,93.8035,93.6799,93.7152,4900.0
2014-05-14 11:00:00,106.11,106.15,106.04,106.06,4300.0,93.7152,93.7505,93.6534,93.671,4300.0
2014-05-14 11:05:00,106.06,106.1,106.04,106.08,4800.0,93.671,93.7064,93.6534,93.6887,4800.0
2014-05-14 11:10:00,106.07,106.12,106.03,106.09,35100.0,93.6799,93.724,93.6445,93.6975,35100.0
2014-05-14 11:15:00,106.07,106.21,106.07,106.21,3500.0,93.6799,93.8035,93.6799,93.8035,3500.0
2014-05-14 11:20:00,106.21,106.26,106.21,106.21,2900.0,93.8035,93.8477,93.8035,93.8035,2900.0
2014-05-14 11:25:00,106.2,106.37,106.2,106.37,3400.0,93.7947,93.9448,93.7947,93.9448,3400.0
2014-05-14 11:30:00,106.4,106.4,106.27,106.27,4900.0,93.9713,93.9713,93.8565,93.8565,4900.0
2014-05-14 11:35:00,106.29,106.33,106.24,106.3,5100.0,93.8742,93.9095,93.83,93.883,5100.0
2014-05-14 11:40:00,106.31,106.38,106.3,106.36,5200.0,93.8918,93.9536,93.883,93.936,5200.0
2014-05-14 11:45:00,106.37,106.51,106.37,106.47,4700.0,93.9448,94.0685,93.9448,94.0331,4700.0
2014-05-14 11:50:00,106.46,106.5,106.46,106.48,7100.0,94.0243,94.0596,94.0243,94.042,7100.0
2014-05-14 11:55:00,106.49,106.55,106.47,106.49,9600.0,94.0508,94.1038,94.0331,94.0508,9600.0
2014-05-14 12:00:00,106.49,106.55,106.46,106.54,11300.0,94.0508,94.1038,94.0243,94.095,11300.0
2014-05-14 12:05:00,106.54,106.65,106.53,106.64,12200.0,94.095,94.1921,94.0861,94.1833,12200.0
2014-05-14 12:10:00,106.64,106.68,106.62,106.63,5400.0,94.1833,94.2186,94.1656,94.1744,5400.0
2014-05-14 12:15:00,106.63,106.64,106.51,106.63,6900.0,94.1744,94.1833,94.0685,94.1744,6900.0
2014-05-14 12:20:00,106.63,106.63,106.55,106.6,11900.0,94.1744,94.1744,94.1038,94.148,11900.0
2014-05-14 12:25:00,106.59,106.61,106.54,106.56,15900.0,94.1391,94.1568,94.095,94.1126,15900.0
2014-05-14 12:30:00,106.56,106.6,106.52,106.6,4300.0,94.1126,94.148,94.0773,94.148,4300.0
2014-05-14 12:35:00,106.62,106.69,106.62,106.65,5600.0,94.1656,94.2274,94.1656,94.1921,5600.0
2014-05-14 12:40:00,106.66,106.69,106.64,106.67,3300.0,94.2009,94.2274,94.1833,94.2098,3300.0
2014-05-14 12:45:00,106.67,106.75,106.66,106.74,5200.0,94.2098,94.2804,94.2009,94.2716,5200.0
2014-05-14 12:50:00,106.75,106.76,106.61,106.62,6500.0,94.2804,94.2893,94.1568,94.1656,6500.0
2014-05-14 12:55:00,106.63,106.63,106.59,106.6,4600.0,94.1744,94.1744,94.1391,94.148,4600.0
2014-05-14 13:00:00,106.61,106.68,106.61,106.64,8100.0,94.1568,94.2186,94.1568,94.1833,8100.0
2014-05-14 13:05:00,106.65,106.65,106.57,106.59,4700.0,94.1921,94.1921,94.1215,94.1391,4700.0
2014-05-14 13:10:00,106.59,106.59,106.44,106.44,17400.0,94.1391,94.1391,94.0066,94.0066,17400.0
2014-05-14 13:15:00,106.42,106.49,106.42,106.45,6100.0,93.989,94.0508,93.989,94.0155,6100.0
2014-05-14 13:20:00,106.44,106.47,106.37,106.4,5400.0,94.0066,94.0331,93.9448,93.9713,5400.0
2014-05-14 13:25:00,106.41,106.48,106.4,106.42,6100.0,93.9801,94.042,93.9713,93.989,6100.0
2014-05-14 13:30:00,106.42,106.45,106.38,106.43,6300.0,93.989,94.0155,93.9536,93.9978,6300.0
2014-05-14 13:35:00,106.43,106.5,106.42,106.44,6300.0,93.9978,94.0596,93.989,94.0066,6300.0
2014-05-14 13:40:00,106.44,106.54,106.43,106.52,8000.0,94.0066,94.095,93.9978,94.0773,8000.0
2014-05-14 13:45:00,106.53,106.55,106.51,106.53,7200.0,94.0861,94.1038,94.0685,94.0861,7200.0
2014-05-14 13:50:00,106.54,106.56,106.53,106.56,10000.0,94.095,94.1126,94.0861,94.1126,10000.0
2014-05-14 13:55:00,106.56,106.59,106.53,106.59,3700.0,94.1126,94.1391,94.0861,94.1391,3700.0
2014-05-14 14:00:00,106.57,106.59,106.53,106.54,7100.0,94.1215,94.1391,94.0861,94.095,7100.0
2014-05-14 14:05:00,106.54,106.56,106.49,106.49,10800.0,94.095,94.1126,94.0508,94.0508,10800.0
2014-05-14 14:10:00,106.48,106.49,106.42,106.45,6600.0,94.042,94.0508,93.989,94.0155,6600.0
2014-05-14 14:15:00,106.44,106.47,106.44,106.46,5000.0,94.0066,94.0331,94.0066,94.0243,5000.0
2014-05-14 14:20:00,106.46,106.47,106.42,106.42,4000.0,94.0243,94.0331,93.989,93.989,4000.0
2014-05-14 14:25:00,106.42,106.43,106.4,106.43,5700.0,93.989,93.9978,93.9713,93.9978,5700.0
2014-05-14 14:30:00,106.43,106.47,106.42,106.43,5900.0,93.9978,94.0331,93.989,93.9978,5900.0
2014-05-14 14:35:00,106.42,106.43,106.34,106.38,3900.0,93.989,93.9978,93.9183,93.9536,3900.0
2014-05-14 14:40:00,106.37,106.37,106.28,106.3,3000.0,93.9448,93.9448,93.8653,93.883,3000.0
2014-05-14 14:45:00,106.27,106.31,106.24,106.27,16300.0,93.8565,93.8918,93.83,93.8565,16300.0
2014-05-14 14:50:00,106.26,106.32,106.22,106.28,14700.0,93.8477,93.9007,93.8123,93.8653,14700.0
2014-05-14 14:55:00,106.28,106.33,106.28,106.32,5900.0,93.8653,93.9095,93.8653,93.9007,5900.0
2014-05-14 15:00:00,106.3,106.37,106.23,106.37,14400.0,93.883,93.9448,93.8212,93.9448,14400.0
2014-05-14 15:05:00,106.34,106.34,106.21,106.21,26200.0,93.9183,93.9183,93.8035,93.8035,26200.0
2014-05-14 15:10:00,106.22,106.32,106.21,106.32,6800.0,93.8123,93.9007,93.8035,93.9007,6800.0
2014-05-14 15:15:00,106.31,106.32,106.29,106.32,8500.0,93.8918,93.9007,93.8742,93.9007,8500.0
2014-05-14 15:20:00,106.32,106.32,106.26,106.26,9400.0,93.9007,93.9007,93.8477,93.8477,9400.0
2014-05-14 15:25:00,106.27,106.29,106.26,106.29,8300.0,93.8565,93.8742,93.8477,93.8742,8300.0
2014-05-14 15:30:00,106.29,106.29,106.09,106.09,18100.0,93.8742,93.8742,93.6975,93.6975,18100.0
2014-05-14 15:35:00,106.07,106.08,106.04,106.05,11300.0,93.6799,93.6887,93.6534,93.6622,11300.0
2014-05-14 15:40:00,106.06,106.2,106.06,106.2,17500.0,93.671,93.7947,93.671,93.7947,17500.0
2014-05-14 15:45:00,106.2,106.21,106.08,106.16,20300.0,93.7947,93.8035,93.6887,93.7593,20300.0
2014-05-14 15:50:00,106.15,106.17,106.09,106.09,19000.0,93.7505,93.7682,93.6975,93.6975,19000.0
2014-05-14 15:55:00,106.09,106.24,106.07,106.2,41900.0,93.6975,93.83,93.6799,93.7947,41900.0
2014-05-15 09:30:00,106.36,106.5,106.01,106.15,26700.0,93.936,94.0596,93.6269,93.7505,26700.0
2014-05-15 09:35:00,106.17,106.53,106.17,106.37,8700.0,93.7682,94.0861,93.7682,93.9448,8700.0
2014-05-15 09:40:00,106.34,106.41,106.07,106.12,13600.0,93.9183,93.9801,93.6799,93.724,13600.0
2014-05-15 09:45:00,106.23,106.27,106.1,106.13,14900.0,93.8212,93.8565,93.7064,93.7329,14900.0
2014-05-15 09:50:00,106.16,106.18,105.79,105.84,15100.0,93.7593,93.777,93.4326,93.4767,15100.0
2014-05-15 09:55:00,105.81,106.12,105.8,106.03,18300.0,93.4502,93.724,93.4414,93.6445,18300.0
2014-05-15 10:00:00,106.09,106.09,105.87,105.87,17500.0,93.6975,93.6975,93.5032,93.5032,17500.0
2014-05-15 10:05:00,105.86,105.9,105.49,105.52,16800.0,93.4944,93.5297,93.1676,93.1941,16800.0
2014-05-15 10:10:00,105.53,105.72,105.49,105.63,17100.0,93.2029,93.3707,93.1676,93.2913,17100.0
2014-05-15 10:15:00,105.57,105.77,105.56,105.71,16500.0,93.2383,93.4149,93.2294,93.3619,16500.0
2014-05-15 10:20:00,105.71,105.83,105.58,105.83,8500.0,93.3619,93.4679,93.2471,93.4679,8500.0
2014-05-15 10:25:00,105.81,105.81,105.62,105.66,13500.0,93.4502,93.4502,93.2824,93.3178,13500.0
2014-05-15 10:30:00,105.65,105.69,105.6,105.61,10500.0,93.3089,93.3442,93.2648,93.2736,10500.0
2014-05-15 10:35:00,105.63,105.63,105.49,105.53,10600.0,93.2913,93.2913,93.1676,93.2029,10600.0
2014-05-15 10:40:00,105.51,105.84,105.39,105.8,9800.0,93.1853,93.4767,93.0793,93.4414,9800.0
2014-05-15 10:45:00,105.84,105.84,105.64,105.64,8600.0,93.4767,93.4767,93.3001,93.3001,8600.0
2014-05-15 10:50:00,105.65,105.74,105.6,105.6,7700.0,93.3089,93.3884,93.2648,93.2648,7700.0
2014-05-15 10:55:00,105.61,105.7,105.58,105.58,14300.0,93.2736,93.3531,93.2471,93.2471,14300.0
2014-05-15 11:00:00,105.6,105.61,105.4,105.41,8500.0,93.2648,93.2736,93.0881,93.097,8500.0
2014-05-15 11:05:00,105.35,105.38,105.22,105.22,9900.0,93.044,93.0705,92.9291,92.9291,9900.0
2014-05-15 11:10:00,105.26,105.31,105.11,105.16,9900.0,92.9645,93.0086,92.832,92.8762,9900.0
2014-05-15 11:15:00,105.13,105.26,105.02,105.24,14100.0,92.8497,92.9645,92.7525,92.9468,14100.0
2014-05-15 11:20:00,105.25,105.34,105.17,105.23,11400.0,92.9556,93.0351,92.885,92.938,11400.0
2014-05-15 11:25:00,105.23,105.32,105.22,105.23,9400.0,92.938,93.0175,92.9291,92.938,9400.0
2014-05-15 11:30:00,105.2,105.41,105.18,105.41,8100.0,92.9115,93.097,92.8938,93.097,8100.0
2014-05-15 11:35:00,105.4,105.56,105.39,105.54,12800.0,93.0881,93.2294,93.0793,93.2118,12800.0
2014-05-15 11:40:00,105.54,105.56,105.37,105.37,10200.0,93.2118,93.2294,93.0616,93.0616,10200.0
2014-05-15 11:45:00,105.34,105.38,105.22,105.22,9700.0,93.0351,93.0705,92.9291,92.9291,9700.0
2014-05-15 11:50:00,105.24,105.42,105.24,105.32,15100.0,92.9468,93.1058,92.9468,93.0175,15100.0
2014-05-15 11:55:00,105.27,105.43,105.19,105.42,18100.0,92.9733,93.1146,92.9027,93.1058,18100.0
2014-05-15 12:00:00,105.43,105.54,105.39,105.52,15600.0,93.1146,93.2118,93.0793,93.1941,15600.0
2014-05-15 12:05:00,105.52,105.78,105.52,105.54,16000.0,93.1941,93.4237,93.1941,93.2118,16000.0
2014-05-15 12:10:00,105.54,105.65,105.54,105.65,5600.0,93.2118,93.3089,93.2118,93.3089,5600.0
2014-05-15 12:15:00,105.68,105.68,105.57,105.67,5000.0,93.3354,93.3354,93.2383,93.3266,5000.0
2014-05-15 12:20:00,105.68,105.71,105.61,105.65,9200.0,93.3354,93.3619,93.2736,93.3089,9200.0
2014-05-15 12:25:00,105.64,105.67,105.61,105.61,6600.0,93.3001,93.3266,93.2736,93.2736,6600.0
2014-05-15 12:30:00,105.61,105.77,105.61,105.76,10100.0,93.2736,93.4149,93.2736,93.4061,10100.0
2014-05-15 12:35:00,105.8,105.8,105.65,105.69,5600.0,93.4414,93.4414,93.3089,93.3442,5600.0
2014-05-15 12:40:00,105.67,105.71,105.61,105.67,8000.0,93.3266,93.3619,93.2736,93.3266,8000.0
2014-05-15 12:45:00,105.67,105.67,105.62,105.62,5100.0,93.3266,93.3266,93.2824,93.2824,5100.0
2014-05-15 12:50:00,105.64,105.77,105.63,105.75,4400.0,93.3001,93.4149,93.2913,93.3972,4400.0
2014-05-15 12:55:00,105.78,105.8,105.76,105.78,7000.0,93.4237,93.4414,93.4061,93.4237,7000.0
2014-05-15 13:00:00,105.8,105.8,105.68,105.69,3400.0,93.4414,93.4414,93.3354,93.3442,3400.0
2014-05-15 13:05:00,105.68,105.74,105.55,105.55,5700.0,93.3354,93.3884,93.2206,93.2206,5700.0
2014-05-15 13:10:00,105.55,105.67,105.54,105.67,5200.0,93.2206,93.3266,93.2118,93.3266,5200.0
2014-05-15 13:15:00,105.73,105.76,105.67,105.68,5600.0,93.3796,93.4061,93.3266,93.3354,5600.0
2014-05-15 13:20:00,105.68,105.7,105.63,105.63,6900.0,93.3354,93.3531,93.2913,93.2913,6900.0
2014-05-15 13:25:00,105.63,105.65,105.52,105.59,6400.0,93.2913,93.3089,93.1941,93.2559,6400.0
2014-05-15 13:30:00,105.59,105.63,105.58,105.63,7500.0,93.2559,93.2913,93.2471,93.2913,7500.0
2014-05-15 13:35:00,105.63,105.63,105.45,105.47,6400.0,93.2913,93.2913,93.1323,93.1499,6400.0
2014-05-15 13:40:00,105.47,105.47,105.39,105.4,10200.0,93.1499,93.1499,93.0793,93.0881,10200.0
2014-05-15 13:45:00,105.4,105.4,105.27,105.39,12600.0,93.0881,93.0881,92.9733,93.0793,12600.0
2014-05-15 13:50:00,105.4,105.61,105.39,105.61,5100.0,93.0881,93.2736,93.0793,93.2736,5100.0
2014-05-15 13:55:00,105.62,105.69,105.61,105.61,6200.0,93.2824,93.3442,93.2736,93.2736,6200.0
2014-05-15 14:00:00,105.62,105.63,105.55,105.57,6600.0,93.2824,93.2913,93.2206,93.2383,6600.0
2014-05-15 14:05:00,105.57,105.65,105.56,105.65,8500.0,93.2383,93.3089,93.2294,93.3089,8500.0
2014-05-15 14:10:00,105.68,105.71,105.61,105.63,5200.0,93.3354,93.3619,93.2736,93.2913,5200.0
2014-05-15 14:15:00,105.62,105.62,105.45,105.45,9300.0,93.2824,93.2824,93.1323,93.1323,9300.0
2014-05-15 14:20:00,105.45,105.49,105.35,105.49,6800.0,93.1323,93.1676,93.044,93.1676,6800.0
2014-05-15 14:25:00,105.5,105.51,105.43,105.48,9000.0,93.1764,93.1853,93.1146,93.1588,9000.0
2014-05-15 14:30:00,105.5,105.56,105.45,105.49,6400.0,93.1764,93.2294,93.1323,93.1676,6400.0
2014-05-15 14:35:00,105.48,105.57,105.48,105.57,6800.0,93.1588,93.2383,93.1588,93.2383,6800.0
2014-05-15 14:40:00,105.57,105.61,105.51,105.57,10700.0,93.2383,93.2736,93.1853,93.2383,10700.0
2014-05-15 14:45:00,105.55,105.64,105.54,105.63,10000.0,93.2206,93.3001,93.2118,93.2913,10000.0
2014-05-15 14:50:00,105.63,105.7,105.63,105.67,10900.0,93.2913,93.3531,93.2913,93.3266,10900.0
2014-05-15 14:55:00,105.67,105.69,105.55,105.65,10800.0,93.3266,93.3442,93.2206,93.3089,10800.0
2014-05-15 15:00:00,105.63,105.69,105.59,105.61,20900.0,93.2913,93.3442,93.2559,93.2736,20900.0
2014-05-15 15:05:00,105.61,105.69,105.55,105.69,14600.0,93.2736,93.3442,93.2206,93.3442,14600.0
2014-05-15 15:10:00,105.69,105.71,105.64,105.65,17100.0,93.3442,93.3619,93.3001,93.3089,17100.0
2014-05-15 15:15:00,105.65,105.73,105.64,105.65,16200.0,93.3089,93.3796,93.3001,93.3089,16200.0
2014-05-15 15:20:00,105.65,105.67,105.59,105.59,19000.0,93.3089,93.3266,93.2559,93.2559,19000.0
2014-05-15 15:25:00,105.58,105.66,105.54,105.65,15700.0,93.2471,93.3178,93.2118,93.3089,15700.0
2014-05-15 15:30:00,105.65,105.75,105.62,105.75,16800.0,93.3089,93.3972,93.2824,93.3972,16800.0
2014-05-15 15:35:00,105.77,105.86,105.76,105.83,23100.0,93.4149,93.4944,93.4061,93.4679,23100.0
2014-05-15 15:40:00,105.82,105.84,105.72,105.77,25100.0,93.4591,93.4767,93.3707,93.4149,25100.0
2014-05-15 15:45:00,105.77,105.85,105.72,105.83,41600.0,93.4149,93.4856,93.3707,93.4679,41600.0
2014-05-15 15:50:00,105.82,105.83,105.74,105.83,38900.0,93.4591,93.4679,93.3884,93.4679,38900.0
2014-05-15 15:55:00,105.83,105.91,105.78,105.82,74300.0,93.4679,93.5386,93.4237,93.4591,74300.0
2014-05-16 09:30:00,105.81,105.81,105.4,105.4,105400.0,93.4502,93.4502,93.0881,93.0881,105400.0
2014-05-16 09:35:00,105.38,105.38,105.16,105.26,6800.0,93.0705,93.0705,92.8762,92.9645,6800.0
2014-05-16 09:40:00,105.19,105.49,105.17,105.47,6700.0,92.9027,93.1676,92.885,93.1499,6700.0
2014-05-16 09:45:00,105.44,105.44,105.26,105.34,5100.0,93.1235,93.1235,92.9645,93.0351,5100.0
2014-05-16 09:50:00,105.34,105.5,105.33,105.43,4900.0,93.0351,93.1764,93.0263,93.1146,4900.0
2014-05-16 09:55:00,105.36,105.48,105.13,105.42,9800.0,93.0528,93.1588,92.8497,93.1058,9800.0
2014-05-16 10:00:00,105.42,105.43,105.17,105.17,6300.0,93.1058,93.1146,92.885,92.885,6300.0
2014-05-16 10:05:00,105.13,105.13,104.9,105.01,6700.0,92.8497,92.8497,92.6465,92.7437,6700.0
2014-05-16 10:10:00,104.96,105.15,104.96,105.07,5100.0,92.6995,92.8673,92.6995,92.7967,5100.0
2014-05-16 10:15:00,105.02,105.21,104.96,105.12,5900.0,92.7525,92.9203,92.6995,92.8408,5900.0
2014-05-16 10:20:00,105.1,105.11,104.99,105.05,9400.0,92.8232,92.832,92.726,92.779,9400.0
2014-05-16 10:25:00,105.04,105.06,104.96,105.01,7400.0,92.7702,92.7878,92.6995,92.7437,7400.0
2014-05-16 10:30:00,105.06,105.14,105.02,105.11,6800.0,92.7878,92.8585,92.7525,92.832,6800.0
2014-05-16 10:35:00,105.11,105.24,105.11,105.23,4500.0,92.832,92.9468,92.832,92.938,4500.0
2014-05-16 10:40:00,105.21,105.31,105.21,105.26,7900.0,92.9203,93.0086,92.9203,92.9645,7900.0
2014-05-16 10:45:00,105.25,105.37,105.23,105.37,9400.0,92.9556,93.0616,92.938,93.0616,9400.0
2014-05-16 10:50:00,105.35,105.46,105.34,105.38,5200.0,93.044,93.1411,93.0351,93.0705,5200.0
2014-05-16 10:55:00,105.37,105.44,105.32,105.32,5700.0,93.0616,93.1235,93.0175,93.0175,5700.0
2014-05-16 11:00:00,105.35,105.4,105.32,105.4,4000.0,93.044,93.0881,93.0175,93.0881,4000.0
2014-05-16 11:05:00,105.48,105.5,105.38,105.5,5100.0,93.1588,93.1764,93.0705,93.1764,5100.0
2014-05-16 11:10:00,105.51,105.57,105.47,105.54,4200.0,93.1853,93.2383,93.1499,93.2118,4200.0
2014-05-16 11:15:00,105.55,105.65,105.55,105.59,4500.0,93.2206,93.3089,93.2206,93.2559,4500.0
2014-05-16 11:20:00,105.56,105.56,105.48,105.56,3600.0,93.2294,93.2294,93.1588,93.2294,3600.0
2014-05-16 11:25:00,105.58,105.65,105.55,105.55,3800.0,93.2471,93.3089,93.2206,93.2206,3800.0
2014-05-16 11:30:00,105.53,105.68,105.53,105.66,4900.0,93.2029,93.3354,93.2029,93.3178,4900.0
2014-05-16 11:35:00,105.64,105.7,105.6,105.6,3700.0,93.3001,93.3531,93.2648,93.2648,3700.0
2014-05-16 11:40:00,105.6,105.63,105.52,105.52,4600.0,93.2648,93.2913,93.1941,93.1941,4600.0
2014-05-16 11:45:00,105.51,105.53,105.46,105.49,5200.0,93.1853,93.2029,93.1411,93.1676,5200.0
2014-05-16 11:50:00,105.5,105.54,105.37,105.37,6700.0,93.1764,93.2118,93.0616,93.0616,6700.0
2014-05-16 11:55:00,105.37,105.52,105.37,105.52,2200.0,93.0616,93.1941,93.0616,93.1941,2200.0
2014-05-16 12:00:00,105.5,105.51,105.46,105.51,3200.0,93.1764,93.1853,93.1411,93.1853,3200.0
2014-05-16 12:05:00,105.52,105.53,105.39,105.41,2300.0,93.1941,93.2029,93.0793,93.097,2300.0
2014-05-16 12:10:00,105.4,105.45,105.38,105.43,4100.0,93.0881,93.1323,93.0705,93.1146,4100.0
2014-05-16 12:15:00,105.46,105.48,105.43,105.48,2100.0,93.1411,93.1588,93.1146,93.1588,2100.0
2014-05-16 12:20:00,105.48,105.52,105.44,105.44,2200.0,93.1588,93.1941,93.1235,93.1235,2200.0
2014-05-16 12:25:00,105.42,105.43,105.36,105.4,3700.0,93.1058,93.1146,93.0528,93.0881,3700.0
2014-05-16 12:30:00,105.39,105.39,105.33,105.39,2900.0,93.0793,93.0793,93.0263,93.0793,2900.0
2014-05-16 12:35:00,105.39,105.43,105.38,105.42,13200.0,93.0793,93.1146,93.0705,93.1058,13200.0
2014-05-16 12:40:00,105.43,105.43,105.28,105.35,5600.0,93.1146,93.1146,92.9821,93.044,5600.0
2014-05-16 12:45:00,105.37,105.38,105.35,105.37,1600.0,93.0616,93.0705,93.044,93.0616,1600.0
2014-05-16 12:50:00,105.38,105.39,105.34,105.34,3400.0,93.0705,93.0793,93.0351,93.0351,3400.0
2014-05-16 12:55:00,105.33,105.35,105.33,105.33,2300.0,93.0263,93.044,93.0263,93.0263,2300.0
2014-05-16 13:00:00,105.33,105.33,105.14,105.2,8300.0,93.0263,93.0263,92.8585,92.9115,8300.0
2014-05-16 13:05:00,105.16,105.27,105.16,105.27,3500.0,92.8762,92.9733,92.8762,92.9733,3500.0
2014-05-16 13:10:00,105.26,105.28,105.23,105.24,3300.0,92.9645,92.9821,92.938,92.9468,3300.0
2014-05-16 13:15:00,105.22,105.3,105.2,105.29,2200.0,92.9291,92.9998,92.9115,92.991,2200.0
2014-05-16 13:20:00,105.27,105.33,105.26,105.33,3600.0,92.9733,93.0263,92.9645,93.0263,3600.0
2014-05-16 13:25:00,105.31,105.37,105.3,105.32,3700.0,93.0086,93.0616,92.9998,93.0175,3700.0
2014-05-16 13:30:00,105.31,105.37,105.29,105.37,6100.0,93.0086,93.0616,92.991,93.0616,6100.0
2014-05-16 13:35:00,105.34,105.35,105.32,105.34,5200.0,93.0351,93.044,93.0175,93.0351,5200.0
2014-05-16 13:40:00,105.32,105.38,105.27,105.3,4500.0,93.0175,93.0705,92.9733,92.9998,4500.0
2014-05-16 13:45:00,105.29,105.31,105.22,105.31,6200.0,92.991,93.0086,92.9291,93.0086,6200.0
2014-05-16 13:50:00,105.32,105.36,105.26,105.26,2900.0,93.0175,93.0528,92.9645,92.9645,2900.0
2014-05-16 13:55:00,105.29,105.31,105.27,105.28,1700.0,92.991,93.0086,92.9733,92.9821,1700.0
2014-05-16 14:00:00,105.3,105.3,105.17,105.2,4600.0,92.9998,92.9998,92.885,92.9115,4600.0
2014-05-16 14:05:00,105.19,105.2,105.12,105.17,3800.0,92.9027,92.9115,92.8408,92.885,3800.0
2014-05-16 14:10:00,105.17,105.21,105.12,105.12,4400.0,92.885,92.9203,92.8408,92.8408,4400.0
2014-05-16 14:15:00,105.15,105.2,105.14,105.18,3500.0,92.8673,92.9115,92.8585,92.8938,3500.0
2014-05-16 14:20:00,105.16,105.21,105.14,105.18,2600.0,92.8762,92.9203,92.8585,92.8938,2600.0
2014-05-16 14:25:00,105.21,105.27,105.21,105.26,4200.0,92.9203,92.9733,92.9203,92.9645,4200.0
2014-05-16 14:30:00,105.24,105.28,105.22,105.28,3700.0,92.9468,92.9821,92.9291,92.9821,3700.0
2014-05-16 14:35:00,105.29,105.31,105.26,105.31,8500.0,92.991,93.0086,92.9645,93.0086,8500.0
2014-05-16 14:40:00,105.29,105.39,105.29,105.37,3900.0,92.991,93.0793,92.991,93.0616,3900.0
2014-05-16 14:45:00,105.38,105.4,105.34,105.36,2300.0,93.0705,93.0881,93.0351,93.0528,2300.0
2014-05-16 14:50:00,105.35,105.38,105.33,105.35,2500.0,93.044,93.0705,93.0263,93.044,2500.0
2014-05-16 14:55:00,105.38,105.55,105.38,105.51,2900.0,93.0705,93.2206,93.0705,93.1853,2900.0
2014-05-16 15:00:00,105.51,105.56,105.49,105.54,10600.0,93.1853,93.2294,93.1676,93.2118,10600.0
2014-05-16 15:05:00,105.55,105.6,105.55,105.58,6000.0,93.2206,93.2648,93.2206,93.2471,6000.0
2014-05-16 15:10:00,105.61,105.65,105.6,105.63,5700.0,93.2736,93.3089,93.2648,93.2913,5700.0
2014-05-16 15:15:00,105.65,105.65,105.53,105.54,3700.0,93.3089,93.3089,93.2029,93.2118,3700.0
2014-05-16 15:20:00,105.53,105.58,105.5,105.5,5200.0,93.2029,93.2471,93.1764,93.1764,5200.0
2014-05-16 15:25:00,105.48,105.52,105.48,105.48,3600.0,93.1588,93.1941,93.1588,93.1588,3600.0
2014-05-16 15:30:00,105.49,105.63,105.39,105.61,24200.0,93.1676,93.2913,93.0793,93.2736,24200.0
2014-05-16 15:35:00,105.62,105.67,105.54,105.57,10800.0,93.2824,93.3266,93.2118,93.2383,10800.0
2014-05-16 15:40:00,105.57,105.59,105.53,105.56,9000.0,93.2383,93.2559,93.2029,93.2294,9000.0
2014-05-16 15:45:00,105.56,105.57,105.5,105.55,12800.0,93.2294,93.2383,93.1764,93.2206,12800.0
2014-05-16 15:50:00,105.55,105.64,105.55,105.63,14000.0,93.2206,93.3001,93.2206,93.2913,14000.0
2014-05-16 15:55:00,105.63,105.98,105.57,105.88,165100.0,93.2913,93.6004,93.2383,93.5121,165100.0
2014-05-19 09:30:00,105.44,105.9,105.44,105.9,15000.0,93.1235,93.5297,93.1235,93.5297,15000.0
2014-05-19 09:35:00,105.98,106.15,105.97,106.15,4000.0,93.6004,93.7505,93.5915,93.7505,4000.0
2014-05-19 09:40:00,106.15,106.52,106.15,106.5,4100.0,93.7505,94.0773,93.7505,94.0596,4100.0
2014-05-19 09:45:00,106.65,106.65,106.42,106.43,3000.0,94.1921,94.1921,93.989,93.9978,3000.0
2014-05-19 09:50:00,106.4,106.64,106.35,106.62,8000.0,93.9713,94.1833,93.9272,94.1656,8000.0
2014-05-19 09:55:00,106.59,106.84,106.57,106.84,6200.0,94.1391,94.3599,94.1215,94.3599,6200.0
2014-05-19 10:00:00,106.77,106.89,106.53,106.76,14600.0,94.2981,94.4041,94.0861,94.2893,14600.0
2014-05-19 10:05:00,106.77,106.99,106.73,106.99,10600.0,94.2981,94.4924,94.2628,94.4924,10600.0
2014-05-19 10:10:00,106.99,107.0,106.73,106.96,26000.0,94.4924,94.5012,94.2628,94.4659,26000.0
2014-05-19 10:15:00,106.97,107.11,106.96,107.11,8800.0,94.4747,94.5984,94.4659,94.5984,8800.0
2014-05-19 10:20:00,107.13,107.25,107.1,107.2,16000.0,94.616,94.722,94.5895,94.6779,16000.0
2014-05-19 10:25:00,107.2,107.27,107.13,107.13,9200.0,94.6779,94.7397,94.616,94.616,9200.0
2014-05-19 10:30:00,107.14,107.14,107.05,107.06,9000.0,94.6249,94.6249,94.5454,94.5542,9000.0
2014-05-19 10:35:00,107.0,107.13,106.98,106.98,6900.0,94.5012,94.616,94.4836,94.4836,6900.0
2014-05-19 10:40:00,106.98,107.11,106.93,107.11,5000.0,94.4836,94.5984,94.4394,94.5984,5000.0
2014-05-19 10:45:00,107.14,107.17,107.07,107.07,7700.0,94.6249,94.6514,94.563,94.563,7700.0
2014-05-19 10:50:00,107.07,107.16,107.07,107.16,5200.0,94.563,94.6425,94.563,94.6425,5200.0
2014-05-19 10:55:00,107.17,107.26,107.15,107.17,7100.0,94.6514,94.7309,94.6337,94.6514,7100.0
2014-05-19 11:00:00,107.17,107.17,107.08,107.11,3900.0,94.6514,94.6514,94.5719,94.5984,3900.0
2014-05-19 11:05:00,107.12,107.19,107.11,107.16,8700.0,94.6072,94.669,94.5984,94.6425,8700.0
2014-05-19 11:10:00,107.18,107.3,107.18,107.29,5600.0,94.6602,94.7662,94.6602,94.7574,5600.0
2014-05-19 11:15:00,107.26,107.31,107.25,107.31,13700.0,94.7309,94.775,94.722,94.775,13700.0
2014-05-19 11:20:00,107.32,107.34,107.25,107.31,6500.0,94.7838,94.8015,94.722,94.775,6500.0
2014-05-19 11:25:00,107.31,107.32,107.26,107.28,4100.0,94.775,94.7838,94.7309,94.7485,4100.0
2014-05-19 11:30:00,107.28,107.35,107.26,107.29,7500.0,94.7485,94.8103,94.7309,94.7574,7500.0
2014-05-19 11:35:00,107.28,107.38,107.26,107.35,8400.0,94.7485,94.8368,94.7309,94.8103,8400.0
2014-05-19 11:40:00,107.36,107.38,107.31,107.31,7500.0,94.8192,94.8368,94.775,94.775,7500.0
2014-05-19 11:45:00,107.32,107.37,107.29,107.37,3700.0,94.7838,94.828,94.7574,94.828,3700.0
2014-05-19 11:50:00,107.37,107.41,107.36,107.41,4300.0,94.828,94.8633,94.8192,94.8633,4300.0
2014-05-19 11:55:00,107.41,107.5,107.41,107.48,3800.0,94.8633,94.9428,94.8633,94.9252,3800.0
2014-05-19 12:00:00,107.47,107.5,107.42,107.44,8200.0,94.9163,94.9428,94.8722,94.8898,8200.0
2014-05-19 12:05:00,107.44,107.52,107.44,107.5,10800.0,94.8898,94.9605,94.8898,94.9428,10800.0
2014-05-19 12:10:00,107.49,107.51,107.42,107.44,8800.0,94.934,94.9517,94.8722,94.8898,8800.0
2014-05-19 12:15:00,107.43,107.49,107.42,107.49,6200.0,94.881,94.934,94.8722,94.934,6200.0
2014-05-19 12:20:00,107.49,107.53,107.47,107.53,4600.0,94.934,94.9693,94.9163,94.9693,4600.0
2014-05-19 12:25:00,107.52,107.53,107.47,107.47,3800.0,94.9605,94.9693,94.9163,94.9163,3800.0
2014-05-19 12:30:00,107.47,107.48,107.36,107.36,9600.0,94.9163,94.9252,94.8192,94.8192,9600.0
2014-05-19 12:35:00,107.37,107.4,107.35,107.35,9200.0,94.828,94.8545,94.8103,94.8103,9200.0
2014-05-19 12:40:00,107.34,107.34,107.23,107.23,7600.0,94.8015,94.8015,94.7044,94.7044,7600.0
2014-05-19 12:45:00,107.21,107.28,107.21,107.28,3800.0,94.6867,94.7485,94.6867,94.7485,3800.0
2014-05-19 12:50:00,107.27,107.32,107.26,107.28,3700.0,94.7397,94.7838,94.7309,94.7485,3700.0
2014-05-19 12:55:00,107.27,107.27,107.2,107.22,3600.0,94.7397,94.7397,94.6779,94.6955,3600.0
2014-05-19 13:00:00,107.2,107.21,107.11,107.17,5800.0,94.6779,94.6867,94.5984,94.6514,5800.0
2014-05-19 13:05:00,107.17,107.22,107.16,107.22,3400.0,94.6514,94.6955,94.6425,94.6955,3400.0
2014-05-19 13:10:00,107.21,107.32,107.21,107.3,3900.0,94.6867,94.7838,94.6867,94.7662,3900.0
2014-05-19 13:15:00,107.3,107.3,107.21,107.21,7300.0,94.7662,94.7662,94.6867,94.6867,7300.0
2014-05-19 13:20:00,107.21,107.24,107.18,107.21,3200.0,94.6867,94.7132,94.6602,94.6867,3200.0
2014-05-19 13:25:00,107.21,107.22,107.16,107.18,4500.0,94.6867,94.6955,94.6425,94.6602,4500.0
2014-05-19 13:30:00,107.15,107.18,107.11,107.11,5600.0,94.6337,94.6602,94.5984,94.5984,5600.0
2014-05-19 13:35:00,107.11,107.12,107.05,107.05,4900.0,94.5984,94.6072,94.5454,94.5454,4900.0
2014-05-19 13:40:00,107.08,107.16,107.08,107.16,3000.0,94.5719,94.6425,94.5719,94.6425,3000.0
2014-05-19 13:45:00,107.19,107.19,107.15,107.17,10500.0,94.669,94.669,94.6337,94.6514,10500.0
2014-05-19 13:50:00,107.16,107.16,106.98,106.98,6700.0,94.6425,94.6425,94.4836,94.4836,6700.0
2014-05-19 13:55:00,106.99,107.05,106.98,106.98,5100.0,94.4924,94.5454,94.4836,94.4836,5100.0
2014-05-19 14:00:00,106.98,107.02,106.97,107.0,8100.0,94.4836,94.5189,94.4747,94.5012,8100.0
2014-05-19 14:05:00,107.02,107.06,107.02,107.03,3400.0,94.5189,94.5542,94.5189,94.5277,3400.0
2014-05-19 14:10:00,107.02,107.09,107.02,107.06,4000.0,94.5189,94.5807,94.5189,94.5542,4000.0
2014-05-19 14:15:00,107.07,107.12,107.06,107.08,3700.0,94.563,94.6072,94.5542,94.5719,3700.0
2014-05-19 14:20:00,107.09,107.27,107.08,107.27,4500.0,94.5807,94.7397,94.5719,94.7397,4500.0
2014-05-19 14:25:00,107.26,107.27,107.17,107.17,8600.0,94.7309,94.7397,94.6514,94.6514,8600.0
2014-05-19 14:30:00,107.17,107.17,107.07,107.08,5900.0,94.6514,94.6514,94.563,94.5719,5900.0
2014-05-19 14:35:00,107.08,107.13,107.05,107.06,9000.0,94.5719,94.616,94.5454,94.5542,9000.0
2014-05-19 14:40:00,107.08,107.1,107.07,107.09,2700.0,94.5719,94.5895,94.563,94.5807,2700.0
2014-05-19 14:45:00,107.09,107.11,107.08,107.1,3000.0,94.5807,94.5984,94.5719,94.5895,3000.0
2014-05-19 14:50:00,107.12,107.12,107.05,107.12,6700.0,94.6072,94.6072,94.5454,94.6072,6700.0
2014-05-19 14:55:00,107.12,107.12,107.02,107.06,5200.0,94.6072,94.6072,94.5189,94.5542,5200.0
2014-05-19 15:00:00,107.04,107.11,107.02,107.11,5600.0,94.5366,94.5984,94.5189,94.5984,5600.0
2014-05-19 15:05:00,107.11,107.15,107.09,107.12,6500.0,94.5984,94.6337,94.5807,94.6072,6500.0
2014-05-19 15:10:00,107.12,107.14,107.11,107.11,8700.0,94.6072,94.6249,94.5984,94.5984,8700.0
2014-05-19 15:15:00,107.11,107.12,107.03,107.07,13700.0,94.5984,94.6072,94.5277,94.563,13700.0
2014-05-19 15:20:00,107.05,107.1,107.03,107.03,13100.0,94.5454,94.5895,94.5277,94.5277,13100.0
2014-05-19 15:25:00,107.04,107.08,107.02,107.07,8700.0,94.5366,94.5719,94.5189,94.563,8700.0
2014-05-19 15:30:00,107.08,107.22,107.08,107.22,15300.0,94.5719,94.6955,94.5719,94.6955,15300.0
2014-05-19 15:35:00,107.22,107.23,107.19,107.2,9700.0,94.6955,94.7044,94.669,94.6779,9700.0
2014-05-19 15:40:00,107.19,107.27,107.19,107.24,16700.0,94.669,94.7397,94.669,94.7132,16700.0
2014-05-19 15:45:00,107.24,107.29,107.23,107.25,21200.0,94.7132,94.7574,94.7044,94.722,21200.0
2014-05-19 15:50:00,107.26,107.27,107.23,107.25,20400.0,94.7309,94.7397,94.7044,94.722,20400.0
2014-05-19 15:55:00,107.26,107.28,107.18,107.2,49500.0,94.7309,94.7485,94.6602,94.6779,49500.0
2014-05-20 09:30:00,107.15,107.22,106.67,107.09,14000.0,94.6337,94.6955,94.2098,94.5807,14000.0
2014-05-20 09:35:00,107.08,107.48,107.01,107.35,8300.0,94.5719,94.9252,94.5101,94.8103,8300.0
2014-05-20 09:40:00,107.42,107.42,107.0,107.02,6900.0,94.8722,94.8722,94.5012,94.5189,6900.0
2014-05-20 09:45:00,107.04,107.2,106.87,106.92,10800.0,94.5366,94.6779,94.3864,94.4306,10800.0
2014-05-20 09:50:00,106.92,107.02,106.89,106.89,6000.0,94.4306,94.5189,94.4041,94.4041,6000.0
2014-05-20 09:55:00,106.87,106.91,106.7,106.84,22100.0,94.3864,94.4217,94.2363,94.3599,22100.0
2014-05-20 10:00:00,106.83,107.18,106.83,107.12,7600.0,94.3511,94.6602,94.3511,94.6072,7600.0
2014-05-20 10:05:00,107.11,107.18,107.04,107.11,6200.0,94.5984,94.6602,94.5366,94.5984,6200.0
2014-05-20 10:10:00,107.09,107.39,107.09,107.38,10000.0,94.5807,94.8457,94.5807,94.8368,10000.0
2014-05-20 10:15:00,107.4,107.4,107.29,107.4,16600.0,94.8545,94.8545,94.7574,94.8545,16600.0
2014-05-20 10:20:00,107.35,107.37,107.24,107.25,6700.0,94.8103,94.828,94.7132,94.722,6700.0
2014-05-20 10:25:00,107.23,107.31,107.1,107.13,4900.0,94.7044,94.775,94.5895,94.616,4900.0
2014-05-20 10:30:00,107.14,107.22,107.14,107.17,7500.0,94.6249,94.6955,94.6249,94.6514,7500.0
2014-05-20 10:35:00,107.17,107.23,107.11,107.11,6100.0,94.6514,94.7044,94.5984,94.5984,6100.0
2014-05-20 10:40:00,107.06,107.2,107.05,107.12,4700.0,94.5542,94.6779,94.5454,94.6072,4700.0
2014-05-20 10:45:00,107.13,107.23,107.07,107.14,10800.0,94.616,94.7044,94.563,94.6249,10800.0
2014-05-20 10:50:00,107.13,107.14,107.04,107.04,3200.0,94.616,94.6249,94.5366,94.5366,3200.0
2014-05-20 10:55:00,107.09,107.31,107.09,107.27,4500.0,94.5807,94.775,94.5807,94.7397,4500.0
2014-05-20 11:00:00,107.24,107.24,107.08,107.12,4300.0,94.7132,94.7132,94.5719,94.6072,4300.0
2014-05-20 11:05:00,107.1,107.1,106.98,106.98,5700.0,94.5895,94.5895,94.4836,94.4836,5700.0
2014-05-20 11:10:00,106.99,107.0,106.91,106.91,6700.0,94.4924,94.5012,94.4217,94.4217,6700.0
2014-05-20 11:15:00,106.94,106.94,106.83,106.83,6000.0,94.4482,94.4482,94.3511,94.3511,6000.0
2014-05-20 11:20:00,106.82,106.83,106.75,106.81,3900.0,94.3423,94.3511,94.2804,94.3334,3900.0
2014-05-20 11:25:00,106.83,106.85,106.75,106.78,5600.0,94.3511,94.3687,94.2804,94.3069,5600.0
2014-05-20 11:30:00,106.81,106.81,106.77,106.81,3900.0,94.3334,94.3334,94.2981,94.3334,3900.0
2014-05-20 11:35:00,106.77,106.85,106.77,106.83,5300.0,94.2981,94.3687,94.2981,94.3511,5300.0
2014-05-20 11:40:00,106.83,106.89,106.8,106.85,6400.0,94.3511,94.4041,94.3246,94.3687,6400.0
2014-05-20 11:45:00,106.87,107.05,106.86,107.05,5800.0,94.3864,94.5454,94.3776,94.5454,5800.0
2014-05-20 11:50:00,107.04,107.04,106.89,106.92,4400.0,94.5366,94.5366,94.4041,94.4306,4400.0
2014-05-20 11:55:00,106.87,106.97,106.87,106.88,7000.0,94.3864,94.4747,94.3864,94.3952,7000.0
2014-05-20 12:00:00,106.88,106.88,106.7,106.72,5600.0,94.3952,94.3952,94.2363,94.2539,5600.0
2014-05-20 12:05:00,106.71,106.79,106.68,106.79,3900.0,94.2451,94.3158,94.2186,94.3158,3900.0
2014-05-20 12:10:00,106.79,106.81,106.64,106.7,7900.0,94.3158,94.3334,94.1833,94.2363,7900.0
2014-05-20 12:15:00,106.68,106.68,106.54,106.64,6200.0,94.2186,94.2186,94.095,94.1833,6200.0
2014-05-20 12:20:00,106.61,106.79,106.61,106.77,3700.0,94.1568,94.3158,94.1568,94.2981,3700.0
2014-05-20 12:25:00,106.75,106.79,106.69,106.69,5100.0,94.2804,94.3158,94.2274,94.2274,5100.0
2014-05-20 12:30:00,106.69,106.75,106.67,106.75,6700.0,94.2274,94.2804,94.2098,94.2804,6700.0
2014-05-20 12:35:00,106.75,106.8,106.73,106.77,11400.0,94.2804,94.3246,94.2628,94.2981,11400.0
2014-05-20 12:40:00,106.78,106.82,106.74,106.82,5000.0,94.3069,94.3423,94.2716,94.3423,5000.0
2014-05-20 12:45:00,106.81,106.81,106.72,106.76,4900.0,94.3334,94.3334,94.2539,94.2893,4900.0
2014-05-20 12:50:00,106.8,106.83,106.77,106.79,3800.0,94.3246,94.3511,94.2981,94.3158,3800.0
2014-05-20 12:55:00,106.82,106.83,106.76,106.76,6300.0,94.3423,94.3511,94.2893,94.2893,6300.0
2014-05-20 13:00:00,106.75,106.76,106.67,106.71,6300.0,94.2804,94.2893,94.2098,94.2451,6300.0
2014-05-20 13:05:00,106.72,106.79,106.72,106.72,5300.0,94.2539,94.3158,94.2539,94.2539,5300.0
2014-05-20 13:10:00,106.69,106.71,106.58,106.58,5700.0,94.2274,94.2451,94.1303,94.1303,5700.0
2014-05-20 13:15:00,106.56,106.6,106.52,106.6,2600.0,94.1126,94.148,94.0773,94.148,2600.0
2014-05-20 13:20:00,106.57,106.6,106.52,106.6,2500.0,94.1215,94.148,94.0773,94.148,2500.0
2014-05-20 13:25:00,106.6,106.64,106.54,106.6,9500.0,94.148,94.1833,94.095,94.148,9500.0
2014-05-20 13:30:00,106.57,106.65,106.57,106.65,2500.0,94.1215,94.1921,94.1215,94.1921,2500.0
2014-05-20 13:35:00,106.63,106.64,106.57,106.6,4200.0,94.1744,94.1833,94.1215,94.148,4200.0
2014-05-20 13:40:00,106.58,106.61,106.44,106.53,8500.0,94.1303,94.1568,94.0066,94.0861,8500.0
2014-05-20 13:45:00,106.5,106.56,106.45,106.47,4600.0,94.0596,94.1126,94.0155,94.0331,4600.0
2014-05-20 13:50:00,106.46,106.53,106.4,106.46,4200.0,94.0243,94.0861,93.9713,94.0243,4200.0
2014-05-20 13:55:00,106.45,106.47,106.4,106.45,4600.0,94.0155,94.0331,93.9713,94.0155,4600.0
2014-05-20 14:00:00,106.42,106.5,106.42,106.5,4300.0,93.989,94.0596,93.989,94.0596,4300.0
2014-05-20 14:05:00,106.51,106.51,106.45,106.46,4000.0,94.0685,94.0685,94.0155,94.0243,4000.0
2014-05-20 14:10:00,106.47,106.56,106.47,106.53,7500.0,94.0331,94.1126,94.0331,94.0861,7500.0
2014-05-20 14:15:00,106.52,106.56,106.46,106.56,3800.0,94.0773,94.1126,94.0243,94.1126,3800.0
2014-05-20 14:20:00,106.58,106.6,106.55,106.59,2000.0,94.1303,94.148,94.1038,94.1391,2000.0
2014-05-20 14:25:00,106.59,106.62,106.54,106.58,6900.0,94.1391,94.1656,94.095,94.1303,6900.0
2014-05-20 14:30:00,106.6,106.6,106.54,106.59,6100.0,94.148,94.148,94.095,94.1391,6100.0
2014-05-20 14:35:00,106.59,106.6,106.47,106.48,7700.0,94.1391,94.148,94.0331,94.042,7700.0
2014-05-20 14:40:00,106.48,106.55,106.47,106.53,4000.0,94.042,94.1038,94.0331,94.0861,4000.0
2014-05-20 14:45:00,106.52,106.63,106.51,106.63,10900.0,94.0773,94.1744,94.0685,94.1744,10900.0
2014-05-20 14:50:00,106.59,106.6,106.53,106.53,4400.0,94.1391,94.148,94.0861,94.0861,4400.0
2014-05-20 14:55:00,106.52,106.61,106.5,106.56,6900.0,94.0773,94.1568,94.0596,94.1126,6900.0
2014-05-20 15:00:00,106.56,106.63,106.54,106.61,7300.0,94.1126,94.1744,94.095,94.1568,7300.0
2014-05-20 15:05:00,106.61,106.63,106.59,106.61,6600.0,94.1568,94.1744,94.1391,94.1568,6600.0
2014-05-20 15:10:00,106.6,106.62,106.57,106.57,7000.0,94.148,94.1656,94.1215,94.1215,7000.0
2014-05-20 15:15:00,106.59,106.69,106.59,106.69,10000.0,94.1391,94.2274,94.1391,94.2274,10000.0
2014-05-20 15:20:00,106.68,106.69,106.61,106.64,8500.0,94.2186,94.2274,94.1568,94.1833,8500.0
2014-05-20 15:25:00,106.65,106.76,106.63,106.69,10700.0,94.1921,94.2893,94.1744,94.2274,10700.0
2014-05-20 15:30:00,106.71,106.72,106.67,106.7,11200.0,94.2451,94.2539,94.2098,94.2363,11200.0
2014-05-20 15:35:00,106.7,106.83,106.69,106.81,14000.0,94.2363,94.3511,94.2274,94.3334,14000.0
2014-05-20 15:40:00,106.82,106.88,106.81,106.82,13500.0,94.3423,94.3952,94.3334,94.3423,13500.0
2014-05-20 15:45:00,106.81,106.83,106.72,106.74,18500.0,94.3334,94.3511,94.2539,94.2716,18500.0
2014-05-20 15:50:00,106.75,106.78,106.72,106.72,22900.0,94.2804,94.3069,94.2539,94.2539,22900.0
2014-05-20 15:55:00,106.72,106.73,106.62,106.66,41400.0,94.2539,94.2628,94.1656,94.2009,41400.0
2014-05-21 09:30:00,106.82,107.11,106.76,107.04,10200.0,94.3423,94.5984,94.2893,94.5366,10200.0
2014-05-21 09:35:00,107.11,107.53,107.11,107.33,6800.0,94.5984,94.9693,94.5984,94.7927,6800.0
2014-05-21 09:40:00,107.34,107.56,107.34,107.5,4000.0,94.8015,94.9958,94.8015,94.9428,4000.0
2014-05-21 09:45:00,107.48,107.57,107.38,107.46,4500.0,94.9252,95.0046,94.8368,94.9075,4500.0
2014-05-21 09:50:00,107.47,107.49,107.21,107.3,9400.0,94.9163,94.934,94.6867,94.7662,9400.0
2014-05-21 09:55:00,107.29,107.29,107.13,107.26,5100.0,94.7574,94.7574,94.616,94.7309,5100.0
2014-05-21 10:00:00,107.21,107.29,107.2,107.24,4700.0,94.6867,94.7574,94.6779,94.7132,4700.0
2014-05-21 10:05:00,107.25,107.27,107.2,107.2,3900.0,94.722,94.7397,94.6779,94.6779,3900.0
2014-05-21 10:10:00,107.24,107.3,107.19,107.28,3700.0,94.7132,94.7662,94.669,94.7485,3700.0
2014-05-21 10:15:00,107.23,107.32,107.21,107.23,13000.0,94.7044,94.7838,94.6867,94.7044,13000.0
2014-05-21 10:20:00,107.24,107.25,107.14,107.16,3800.0,94.7132,94.722,94.6249,94.6425,3800.0
2014-05-21 10:25:00,107.16,107.25,107.14,107.19,5800.0,94.6425,94.722,94.6249,94.669,5800.0
2014-05-21 10:30:00,107.22,107.29,107.2,107.29,3100.0,94.6955,94.7574,94.6779,94.7574,3100.0
2014-05-21 10:35:00,107.27,107.34,107.26,107.29,4900.0,94.7397,94.8015,94.7309,94.7574,4900.0
2014-05-21 10:40:00,107.35,107.36,107.25,107.36,2500.0,94.8103,94.8192,94.722,94.8192,2500.0
2014-05-21 10:45:00,107.36,107.46,107.36,107.46,4000.0,94.8192,94.9075,94.8192,94.9075,4000.0
2014-05-21 10:50:00,107.44,107.45,107.29,107.43,4900.0,94.8898,94.8987,94.7574,94.881,4900.0
2014-05-21 10:55:00,107.49,107.54,107.3,107.32,6000.0,94.934,94.9781,94.7662,94.7838,6000.0
2014-05-21 11:00:00,107.27,107.4,107.26,107.4,9000.0,94.7397,94.8545,94.7309,94.8545,9000.0
2014-05-21 11:05:00,107.42,107.48,107.38,107.48,8300.0,94.8722,94.9252,94.8368,94.9252,8300.0
2014-05-21 11:10:00,107.47,107.52,107.45,107.51,3200.0,94.9163,94.9605,94.8987,94.9517,3200.0
2014-05-21 11:15:00,107.52,107.61,107.51,107.58,22000.0,94.9605,95.04,94.9517,95.0135,22000.0
2014-05-21 11:20:00,107.56,107.65,107.54,107.6,14100.0,94.9958,95.0753,94.9781,95.0311,14100.0
2014-05-21 11:25:00,107.58,107.62,107.55,107.55,11200.0,95.0135,95.0488,94.987,94.987,11200.0
2014-05-21 11:30:00,107.54,107.59,107.49,107.5,3700.0,94.9781,95.0223,94.934,94.9428,3700.0
2014-05-21 11:35:00,107.51,107.52,107.47,107.5,9000.0,94.9517,94.9605,94.9163,94.9428,9000.0
2014-05-21 11:40:00,107.5,107.52,107.46,107.52,9400.0,94.9428,94.9605,94.9075,94.9605,9400.0
2014-05-21 11:45:00,107.52,107.53,107.47,107.5,11800.0,94.9605,94.9693,94.9163,94.9428,11800.0
2014-05-21 11:50:00,107.47,107.55,107.44,107.49,4300.0,94.9163,94.987,94.8898,94.934,4300.0
2014-05-21 11:55:00,107.49,107.55,107.47,107.48,4400.0,94.934,94.987,94.9163,94.9252,4400.0
2014-05-21 12:00:00,107.48,107.53,107.45,107.45,3200.0,94.9252,94.9693,94.8987,94.8987,3200.0
2014-05-21 12:05:00,107.47,107.51,107.36,107.36,4100.0,94.9163,94.9517,94.8192,94.8192,4100.0
2014-05-21 12:10:00,107.35,107.39,107.31,107.38,2200.0,94.8103,94.8457,94.775,94.8368,2200.0
2014-05-21 12:15:00,107.42,107.42,107.38,107.38,2200.0,94.8722,94.8722,94.8368,94.8368,2200.0
2014-05-21 12:20:00,107.38,107.39,107.35,107.35,6300.0,94.8368,94.8457,94.8103,94.8103,6300.0
2014-05-21 12:25:00,107.37,107.46,107.37,107.43,1700.0,94.828,94.9075,94.828,94.881,1700.0
2014-05-21 12:30:00,107.43,107.51,107.43,107.48,3000.0,94.881,94.9517,94.881,94.9252,3000.0
2014-05-21 12:35:00,107.46,107.53,107.46,107.53,3600.0,94.9075,94.9693,94.9075,94.9693,3600.0
2014-05-21 12:40:00,107.54,107.56,107.52,107.54,2100.0,94.9781,94.9958,94.9605,94.9781,2100.0
2014-05-21 12:45:00,107.53,107.55,107.48,107.49,2500.0,94.9693,94.987,94.9252,94.934,2500.0
2014-05-21 12:50:00,107.49,107.6,107.49,107.58,1900.0,94.934,95.0311,94.934,95.0135,1900.0
2014-05-21 12:55:00,107.59,107.61,107.54,107.59,15000.0,95.0223,95.04,94.9781,95.0223,15000.0
2014-05-21 13:00:00,107.6,107.68,107.6,107.68,3600.0,95.0311,95.1018,95.0311,95.1018,3600.0
2014-05-21 13:05:00,107.7,107.79,107.7,107.74,3500.0,95.1195,95.1989,95.1195,95.1548,3500.0
2014-05-21 13:10:00,107.75,107.75,107.72,107.74,1100.0,95.1636,95.1636,95.1371,95.1548,1100.0
2014-05-21 13:15:00,107.75,107.8,107.75,107.76,1800.0,95.1636,95.2078,95.1636,95.1724,1800.0
2014-05-21 13:20:00,107.78,107.8,107.75,107.77,3300.0,95.1901,95.2078,95.1636,95.1813,3300.0
2014-05-21 13:25:00,107.78,107.81,107.78,107.79,3800.0,95.1901,95.2166,95.1901,95.1989,3800.0
2014-05-21 13:30:00,107.82,107.82,107.75,107.76,3600.0,95.2254,95.2254,95.1636,95.1724,3600.0
2014-05-21 13:35:00,107.74,107.74,107.7,107.71,2800.0,95.1548,95.1548,95.1195,95.1283,2800.0
2014-05-21 13:40:00,107.71,107.76,107.71,107.75,3800.0,95.1283,95.1724,95.1283,95.1636,3800.0
2014-05-21 13:45:00,107.76,107.78,107.71,107.75,3600.0,95.1724,95.1901,95.1283,95.1636,3600.0
2014-05-21 13:50:00,107.73,107.85,107.73,107.85,4000.0,95.146,95.2519,95.146,95.2519,4000.0
2014-05-21 13:55:00,107.85,107.87,107.82,107.87,5500.0,95.2519,95.2696,95.2254,95.2696,5500.0
2014-05-21 14:00:00,107.85,108.05,107.79,108.05,15800.0,95.2519,95.4286,95.1989,95.4286,15800.0
2014-05-21 14:05:00,108.06,108.11,107.86,107.89,10900.0,95.4374,95.4816,95.2608,95.2873,10900.0
2014-05-21 14:10:00,107.87,107.87,107.71,107.78,4300.0,95.2696,95.2696,95.1283,95.1901,4300.0
2014-05-21 14:15:00,107.81,107.87,107.78,107.85,6500.0,95.2166,95.2696,95.1901,95.2519,6500.0
2014-05-21 14:20:00,107.83,107.87,107.77,107.81,3900.0,95.2343,95.2696,95.1813,95.2166,3900.0
2014-05-21 14:25:00,107.81,107.85,107.78,107.83,4000.0,95.2166,95.2519,95.1901,95.2343,4000.0
2014-05-21 14:30:00,107.84,107.86,107.79,107.83,2700.0,95.2431,95.2608,95.1989,95.2343,2700.0
2014-05-21 14:35:00,107.84,107.88,107.78,107.81,3700.0,95.2431,95.2784,95.1901,95.2166,3700.0
2014-05-21 14:40:00,107.83,107.9,107.79,107.79,3700.0,95.2343,95.2961,95.1989,95.1989,3700.0
2014-05-21 14:45:00,107.83,107.87,107.79,107.84,5000.0,95.2343,95.2696,95.1989,95.2431,5000.0
2014-05-21 14:50:00,107.79,107.8,107.76,107.8,1900.0,95.1989,95.2078,95.1724,95.2078,1900.0
2014-05-21 14:55:00,107.8,107.86,107.77,107.83,10200.0,95.2078,95.2608,95.1813,95.2343,10200.0
2014-05-21 15:00:00,107.83,107.84,107.75,107.76,7000.0,95.2343,95.2431,95.1636,95.1724,7000.0
2014-05-21 15:05:00,107.75,107.75,107.66,107.69,4100.0,95.1636,95.1636,95.0841,95.1106,4100.0
2014-05-21 15:10:00,107.69,107.77,107.69,107.72,8600.0,95.1106,95.1813,95.1106,95.1371,8600.0
2014-05-21 15:15:00,107.73,107.88,107.73,107.76,3600.0,95.146,95.2784,95.146,95.1724,3600.0
2014-05-21 15:20:00,107.78,107.8,107.73,107.77,2700.0,95.1901,95.2078,95.146,95.1813,2700.0
2014-05-21 15:25:00,107.79,107.79,107.74,107.78,2500.0,95.1989,95.1989,95.1548,95.1901,2500.0
2014-05-21 15:30:00,107.78,107.82,107.76,107.76,6600.0,95.1901,95.2254,95.1724,95.1724,6600.0
2014-05-21 15:35:00,107.76,107.76,107.7,107.72,8600.0,95.1724,95.1724,95.1195,95.1371,8600.0
2014-05-21 15:40:00,107.72,107.76,107.71,107.75,6700.0,95.1371,95.1724,95.1283,95.1636,6700.0
2014-05-21 15:45:00,107.75,107.8,107.73,107.74,16800.0,95.1636,95.2078,95.146,95.1548,16800.0
2014-05-21 15:50:00,107.75,107.76,107.72,107.75,11900.0,95.1636,95.1724,95.1371,95.1636,11900.0
2014-05-21 15:55:00,107.75,107.79,107.73,107.77,43700.0,95.1636,95.1989,95.146,95.1813,43700.0
2014-05-22 09:30:00,107.9,107.9,107.54,107.56,22600.0,95.2961,95.2961,94.9781,94.9958,22600.0
2014-05-22 09:35:00,107.59,108.02,107.45,107.89,19000.0,95.0223,95.4021,94.8987,95.2873,19000.0
2014-05-22 09:40:00,107.89,107.97,107.78,107.8,7100.0,95.2873,95.3579,95.1901,95.2078,7100.0
2014-05-22 09:45:00,107.86,107.96,107.86,107.87,6700.0,95.2608,95.3491,95.2608,95.2696,6700.0
2014-05-22 09:50:00,107.87,107.92,107.84,107.9,3100.0,95.2696,95.3138,95.2431,95.2961,3100.0
2014-05-22 09:55:00,107.86,107.87,107.68,107.76,9400.0,95.2608,95.2696,95.1018,95.1724,9400.0
2014-05-22 10:00:00,107.76,107.81,107.67,107.73,9100.0,95.1724,95.2166,95.093,95.146,9100.0
2014-05-22 10:05:00,107.69,107.69,107.55,107.61,6700.0,95.1106,95.1106,94.987,95.04,6700.0
2014-05-22 10:10:00,107.63,107.66,107.52,107.52,5600.0,95.0576,95.0841,94.9605,94.9605,5600.0
2014-05-22 10:15:00,107.58,107.64,107.58,107.64,2800.0,95.0135,95.0665,95.0135,95.0665,2800.0
2014-05-22 10:20:00,107.61,107.61,107.54,107.61,5700.0,95.04,95.04,94.9781,95.04,5700.0
2014-05-22 10:25:00,107.61,107.65,107.44,107.48,8600.0,95.04,95.0753,94.8898,94.9252,8600.0
2014-05-22 10:30:00,107.47,107.58,107.47,107.49,2800.0,94.9163,95.0135,94.9163,94.934,2800.0
2014-05-22 10:35:00,107.51,107.61,107.49,107.61,4700.0,94.9517,95.04,94.934,95.04,4700.0
2014-05-22 10:40:00,107.61,107.61,107.52,107.55,6000.0,95.04,95.04,94.9605,94.987,6000.0
2014-05-22 10:45:00,107.54,107.67,107.51,107.66,5900.0,94.9781,95.093,94.9517,95.0841,5900.0
2014-05-22 10:50:00,107.68,107.73,107.66,107.7,5900.0,95.1018,95.146,95.0841,95.1195,5900.0
2014-05-22 10:55:00,107.7,107.72,107.64,107.7,5200.0,95.1195,95.1371,95.0665,95.1195,5200.0
2014-05-22 11:00:00,107.69,107.75,107.64,107.64,3400.0,95.1106,95.1636,95.0665,95.0665,3400.0
2014-05-22 11:05:00,107.64,107.66,107.58,107.66,7100.0,95.0665,95.0841,95.0135,95.0841,7100.0
2014-05-22 11:10:00,107.69,107.69,107.61,107.62,4100.0,95.1106,95.1106,95.04,95.0488,4100.0
2014-05-22 11:15:00,107.61,107.65,107.56,107.63,6700.0,95.04,95.0753,94.9958,95.0576,6700.0
2014-05-22 11:20:00,107.62,107.76,107.62,107.74,6300.0,95.0488,95.1724,95.0488,95.1548,6300.0
2014-05-22 11:25:00,107.75,107.86,107.75,107.83,3800.0,95.1636,95.2608,95.1636,95.2343,3800.0
2014-05-22 11:30:00,107.82,107.91,107.82,107.84,3100.0,95.2254,95.3049,95.2254,95.2431,3100.0
2014-05-22 11:35:00,107.82,107.91,107.82,107.89,7400.0,95.2254,95.3049,95.2254,95.2873,7400.0
2014-05-22 11:40:00,107.89,107.91,107.85,107.85,1900.0,95.2873,95.3049,95.2519,95.2519,1900.0
2014-05-22 11:45:00,107.82,107.89,107.79,107.86,13500.0,95.2254,95.2873,95.1989,95.2608,13500.0
2014-05-22 11:50:00,107.86,107.94,107.86,107.91,1500.0,95.2608,95.3314,95.2608,95.3049,1500.0
2014-05-22 11:55:00,107.91,107.94,107.87,107.87,5200.0,95.3049,95.3314,95.2696,95.2696,5200.0
2014-05-22 12:00:00,107.83,107.89,107.81,107.89,3400.0,95.2343,95.2873,95.2166,95.2873,3400.0
2014-05-22 12:05:00,107.89,107.92,107.85,107.9,6400.0,95.2873,95.3138,95.2519,95.2961,6400.0
2014-05-22 12:10:00,107.92,107.92,107.79,107.79,3000.0,95.3138,95.3138,95.1989,95.1989,3000.0
2014-05-22 12:15:00,107.8,107.81,107.74,107.74,1700.0,95.2078,95.2166,95.1548,95.1548,1700.0
2014-05-22 12:20:00,107.75,107.75,107.69,107.69,2900.0,95.1636,95.1636,95.1106,95.1106,2900.0
2014-05-22 12:25:00,107.7,107.75,107.67,107.74,9100.0,95.1195,95.1636,95.093,95.1548,9100.0
2014-05-22 12:30:00,107.74,107.75,107.71,107.72,3100.0,95.1548,95.1636,95.1283,95.1371,3100.0
2014-05-22 12:35:00,107.71,107.77,107.66,107.7,13300.0,95.1283,95.1813,95.0841,95.1195,13300.0
2014-05-22 12:40:00,107.69,107.7,107.67,107.67,2200.0,95.1106,95.1195,95.093,95.093,2200.0
2014-05-22 12:45:00,107.69,107.71,107.61,107.63,8700.0,95.1106,95.1283,95.04,95.0576,8700.0
2014-05-22 12:50:00,107.63,107.64,107.61,107.63,900.0,95.0576,95.0665,95.04,95.0576,900.0
2014-05-22 12:55:00,107.62,107.63,107.58,107.59,1900.0,95.0488,95.0576,95.0135,95.0223,1900.0
2014-05-22 13:00:00,107.6,107.72,107.6,107.72,3700.0,95.0311,95.1371,95.0311,95.1371,3700.0
2014-05-22 13:05:00,107.72,107.72,107.64,107.64,1700.0,95.1371,95.1371,95.0665,95.0665,1700.0
2014-05-22 13:10:00,107.63,107.65,107.61,107.63,3500.0,95.0576,95.0753,95.04,95.0576,3500.0
2014-05-22 13:15:00,107.63,107.63,107.57,107.61,3600.0,95.0576,95.0576,95.0046,95.04,3600.0
2014-05-22 13:20:00,107.6,107.6,107.54,107.54,2100.0,95.0311,95.0311,94.9781,94.9781,2100.0
2014-05-22 13:25:00,107.54,107.61,107.54,107.61,3100.0,94.9781,95.04,94.9781,95.04,3100.0
2014-05-22 13:30:00,107.61,107.61,107.55,107.59,3100.0,95.04,95.04,94.987,95.0223,3100.0
2014-05-22 13:35:00,107.61,107.63,107.6,107.6,2800.0,95.04,95.0576,95.0311,95.0311,2800.0
2014-05-22 13:40:00,107.6,107.63,107.6,107.63,5300.0,95.0311,95.0576,95.0311,95.0576,5300.0
2014-05-22 13:45:00,107.64,107.67,107.6,107.65,6200.0,95.0665,95.093,95.0311,95.0753,6200.0
2014-05-22 13:50:00,107.63,107.65,107.61,107.65,5900.0,95.0576,95.0753,95.04,95.0753,5900.0
2014-05-22 13:55:00,107.65,107.65,107.56,107.56,5500.0,95.0753,95.0753,94.9958,94.9958,5500.0
2014-05-22 14:00:00,107.58,107.59,107.55,107.57,2300.0,95.0135,95.0223,94.987,95.0046,2300.0
2014-05-22 14:05:00,107.56,107.56,107.52,107.56,5800.0,94.9958,94.9958,94.9605,94.9958,5800.0
2014-05-22 14:10:00,107.58,107.61,107.57,107.6,2500.0,95.0135,95.04,95.0046,95.0311,2500.0
2014-05-22 14:15:00,107.59,107.6,107.57,107.59,3000.0,95.0223,95.0311,95.0046,95.0223,3000.0
2014-05-22 14:20:00,107.56,107.57,107.53,107.54,3100.0,94.9958,95.0046,94.9693,94.9781,3100.0
2014-05-22 14:25:00,107.52,107.53,107.47,107.53,6200.0,94.9605,94.9693,94.9163,94.9693,6200.0
2014-05-22 14:30:00,107.56,107.62,107.56,107.62,2700.0,94.9958,95.0488,94.9958,95.0488,2700.0
2014-05-22 14:35:00,107.66,107.67,107.6,107.6,2800.0,95.0841,95.093,95.0311,95.0311,2800.0
2014-05-22 14:40:00,107.61,107.71,107.61,107.71,4700.0,95.04,95.1283,95.04,95.1283,4700.0
2014-05-22 14:45:00,107.7,107.71,107.69,107.7,3800.0,95.1195,95.1283,95.1106,95.1195,3800.0
2014-05-22 14:50:00,107.7,107.75,107.69,107.73,6800.0,95.1195,95.1636,95.1106,95.146,6800.0
2014-05-22 14:55:00,107.75,107.77,107.7,107.75,7700.0,95.1636,95.1813,95.1195,95.1636,7700.0
2014-05-22 15:00:00,107.75,107.76,107.7,107.75,4400.0,95.1636,95.1724,95.1195,95.1636,4400.0
2014-05-22 15:05:00,107.74,107.75,107.63,107.63,5700.0,95.1548,95.1636,95.0576,95.0576,5700.0
2014-05-22 15:10:00,107.63,107.63,107.56,107.58,3200.0,95.0576,95.0576,94.9958,95.0135,3200.0
2014-05-22 15:15:00,107.57,107.59,107.52,107.56,3700.0,95.0046,95.0223,94.9605,94.9958,3700.0
2014-05-22 15:20:00,107.57,107.59,107.53,107.59,6000.0,95.0046,95.0223,94.9693,95.0223,6000.0
2014-05-22 15:25:00,107.58,107.59,107.54,107.56,8600.0,95.0135,95.0223,94.9781,94.9958,8600.0
2014-05-22 15:30:00,107.56,107.6,107.53,107.59,6800.0,94.9958,95.0311,94.9693,95.0223,6800.0
2014-05-22 15:35:00,107.59,107.69,107.57,107.69,7300.0,95.0223,95.1106,95.0046,95.1106,7300.0
2014-05-22 15:40:00,107.7,107.71,107.55,107.58,13200.0,95.1195,95.1283,94.987,95.0135,13200.0
2014-05-22 15:45:00,107.58,107.61,107.47,107.53,13000.0,95.0135,95.04,94.9163,94.9693,13000.0
2014-05-22 15:50:00,107.54,107.56,107.41,107.41,16800.0,94.9781,94.9958,94.8633,94.8633,16800.0
2014-05-22 15:55:00,107.42,107.44,107.38,107.39,32800.0,94.8722,94.8898,94.8368,94.8457,32800.0
2014-05-23 09:30:00,107.7,108.0,107.52,108.0,18900.0,95.1195,95.3844,94.9605,95.3844,18900.0
2014-05-23 09:35:00,107.99,107.99,107.74,107.83,7100.0,95.3756,95.3756,95.1548,95.2343,7100.0
2014-05-23 09:40:00,107.93,108.12,107.84,108.11,6400.0,95.3226,95.4904,95.2431,95.4816,6400.0
2014-05-23 09:45:00,108.1,108.17,107.88,107.9,8100.0,95.4727,95.5346,95.2784,95.2961,8100.0
2014-05-23 09:50:00,107.93,107.94,107.77,107.91,3300.0,95.3226,95.3314,95.1813,95.3049,3300.0
2014-05-23 09:55:00,107.83,107.93,107.76,107.81,3000.0,95.2343,95.3226,95.1724,95.2166,3000.0
2014-05-23 10:00:00,107.81,107.83,107.58,107.74,23800.0,95.2166,95.2343,95.0135,95.1548,23800.0
2014-05-23 10:05:00,107.76,107.77,107.66,107.67,4200.0,95.1724,95.1813,95.0841,95.093,4200.0
2014-05-23 10:10:00,107.7,107.75,107.67,107.68,3200.0,95.1195,95.1636,95.093,95.1018,3200.0
2014-05-23 10:15:00,107.7,107.7,107.6,107.61,2300.0,95.1195,95.1195,95.0311,95.04,2300.0
2014-05-23 10:20:00,107.63,107.67,107.57,107.63,2200.0,95.0576,95.093,95.0046,95.0576,2200.0
2014-05-23 10:25:00,107.61,107.67,107.59,107.63,1800.0,95.04,95.093,95.0223,95.0576,1800.0
2014-05-23 10:30:00,107.68,107.72,107.67,107.67,2600.0,95.1018,95.1371,95.093,95.093,2600.0
2014-05-23 10:35:00,107.69,107.69,107.6,107.67,3000.0,95.1106,95.1106,95.0311,95.093,3000.0
2014-05-23 10:40:00,107.69,107.69,107.65,107.67,1100.0,95.1106,95.1106,95.0753,95.093,1100.0
2014-05-23 10:45:00,107.66,107.67,107.62,107.64,5900.0,95.0841,95.093,95.0488,95.0665,5900.0
2014-05-23 10:50:00,107.6,107.64,107.57,107.58,3500.0,95.0311,95.0665,95.0046,95.0135,3500.0
2014-05-23 10:55:00,107.58,107.6,107.54,107.6,2100.0,95.0135,95.0311,94.9781,95.0311,2100.0
2014-05-23 11:00:00,107.58,107.6,107.49,107.52,5000.0,95.0135,95.0311,94.934,94.9605,5000.0
2014-05-23 11:05:00,107.5,107.57,107.48,107.53,2400.0,94.9428,95.0046,94.9252,94.9693,2400.0
2014-05-23 11:10:00,107.57,107.57,107.54,107.54,1700.0,95.0046,95.0046,94.9781,94.9781,1700.0
2014-05-23 11:15:00,107.58,107.62,107.58,107.59,4900.0,95.0135,95.0488,95.0135,95.0223,4900.0
2014-05-23 11:20:00,107.56,107.59,107.55,107.59,1300.0,94.9958,95.0223,94.987,95.0223,1300.0
2014-05-23 11:25:00,107.57,107.59,107.56,107.58,2300.0,95.0046,95.0223,94.9958,95.0135,2300.0
2014-05-23 11:30:00,107.55,107.58,107.54,107.56,1100.0,94.987,95.0135,94.9781,94.9958,1100.0
2014-05-23 11:35:00,107.58,107.63,107.57,107.63,3200.0,95.0135,95.0576,95.0046,95.0576,3200.0
2014-05-23 11:40:00,107.63,107.66,107.62,107.66,1700.0,95.0576,95.0841,95.0488,95.0841,1700.0
2014-05-23 11:45:00,107.64,107.68,107.61,107.64,3200.0,95.0665,95.1018,95.04,95.0665,3200.0
2014-05-23 11:50:00,107.66,107.66,107.66,107.66,100.0,95.0841,95.0841,95.0841,95.0841,100.0
2014-05-23 11:55:00,107.64,107.64,107.59,107.62,2300.0,95.0665,95.0665,95.0223,95.0488,2300.0
2014-05-23 12:00:00,107.64,107.67,107.64,107.67,1700.0,95.0665,95.093,95.0665,95.093,1700.0
2014-05-23 12:05:00,107.7,107.7,107.67,107.67,2800.0,95.1195,95.1195,95.093,95.093,2800.0
2014-05-23 12:10:00,107.68,107.73,107.67,107.73,2300.0,95.1018,95.146,95.093,95.146,2300.0
2014-05-23 12:15:00,107.74,107.74,107.69,107.7,3600.0,95.1548,95.1548,95.1106,95.1195,3600.0
2014-05-23 12:20:00,107.68,107.7,107.68,107.7,1100.0,95.1018,95.1195,95.1018,95.1195,1100.0
2014-05-23 12:25:00,107.67,107.68,107.64,107.68,2900.0,95.093,95.1018,95.0665,95.1018,2900.0
2014-05-23 12:30:00,107.7,107.73,107.7,107.71,2000.0,95.1195,95.146,95.1195,95.1283,2000.0
2014-05-23 12:35:00,107.7,107.71,107.69,107.69,1800.0,95.1195,95.1283,95.1106,95.1106,1800.0
2014-05-23 12:40:00,107.7,107.72,107.69,107.72,1900.0,95.1195,95.1371,95.1106,95.1371,1900.0
2014-05-23 12:45:00,107.73,107.74,107.72,107.73,800.0,95.146,95.1548,95.1371,95.146,800.0
2014-05-23 12:50:00,107.73,107.76,107.73,107.74,1900.0,95.146,95.1724,95.146,95.1548,1900.0
2014-05-23 12:55:00,107.74,107.74,107.69,107.7,3300.0,95.1548,95.1548,95.1106,95.1195,3300.0
2014-05-23 13:00:00,107.69,107.69,107.67,107.68,2500.0,95.1106,95.1106,95.093,95.1018,2500.0
2014-05-23 13:05:00,107.69,107.71,107.68,107.7,2400.0,95.1106,95.1283,95.1018,95.1195,2400.0
2014-05-23 13:10:00,107.68,107.68,107.63,107.63,1900.0,95.1018,95.1018,95.0576,95.0576,1900.0
2014-05-23 13:15:00,107.6,107.61,107.56,107.56,1000.0,95.0311,95.04,94.9958,94.9958,1000.0
2014-05-23 13:20:00,107.57,107.59,107.54,107.54,3300.0,95.0046,95.0223,94.9781,94.9781,3300.0
2014-05-23 13:25:00,107.53,107.6,107.53,107.57,5200.0,94.9693,95.0311,94.9693,95.0046,5200.0
2014-05-23 13:30:00,107.58,107.61,107.57,107.61,3000.0,95.0135,95.04,95.0046,95.04,3000.0
2014-05-23 13:35:00,107.61,107.64,107.58,107.61,4000.0,95.04,95.0665,95.0135,95.04,4000.0
2014-05-23 13:40:00,107.61,107.61,107.59,107.6,3800.0,95.04,95.04,95.0223,95.0311,3800.0
2014-05-23 13:45:00,107.61,107.66,107.61,107.65,4900.0,95.04,95.0841,95.04,95.0753,4900.0
2014-05-23 13:50:00,107.62,107.66,107.62,107.66,2000.0,95.0488,95.0841,95.0488,95.0841,2000.0
2014-05-23 13:55:00,107.65,107.67,107.65,107.66,700.0,95.0753,95.093,95.0753,95.0841,700.0
2014-05-23 14:00:00,107.68,107.71,107.67,107.71,2700.0,95.1018,95.1283,95.093,95.1283,2700.0
2014-05-23 14:05:00,107.74,107.76,107.73,107.76,600.0,95.1548,95.1724,95.146,95.1724,600.0
2014-05-23 14:10:00,107.75,107.76,107.75,107.76,2000.0,95.1636,95.1724,95.1636,95.1724,2000.0
2014-05-23 14:15:00,107.77,107.77,107.7,107.7,2500.0,95.1813,95.1813,95.1195,95.1195,2500.0
2014-05-23 14:20:00,107.72,107.75,107.72,107.73,1500.0,95.1371,95.1636,95.1371,95.146,1500.0
2014-05-23 14:25:00,107.74,107.78,107.74,107.76,3100.0,95.1548,95.1901,95.1548,95.1724,3100.0
2014-05-23 14:30:00,107.77,107.78,107.76,107.77,4100.0,95.1813,95.1901,95.1724,95.1813,4100.0
2014-05-23 14:35:00,107.76,107.8,107.76,107.79,5000.0,95.1724,95.2078,95.1724,95.1989,5000.0
2014-05-23 14:40:00,107.79,107.83,107.79,107.82,3000.0,95.1989,95.2343,95.1989,95.2254,3000.0
2014-05-23 14:45:00,107.82,107.86,107.82,107.85,3500.0,95.2254,95.2608,95.2254,95.2519,3500.0
2014-05-23 14:50:00,107.86,107.88,107.86,107.88,1200.0,95.2608,95.2784,95.2608,95.2784,1200.0
2014-05-23 14:55:00,107.88,107.93,107.88,107.89,1900.0,95.2784,95.3226,95.2784,95.2873,1900.0
2014-05-23 15:00:00,107.89,107.89,107.87,107.88,1900.0,95.2873,95.2873,95.2696,95.2784,1900.0
2014-05-23 15:05:00,107.86,107.88,107.83,107.86,3000.0,95.2608,95.2784,95.2343,95.2608,3000.0
2014-05-23 15:10:00,107.88,107.95,107.88,107.93,2300.0,95.2784,95.3403,95.2784,95.3226,2300.0
2014-05-23 15:15:00,107.92,107.93,107.89,107.91,3200.0,95.3138,95.3226,95.2873,95.3049,3200.0
2014-05-23 15:20:00,107.91,107.94,107.91,107.94,1400.0,95.3049,95.3314,95.3049,95.3314,1400.0
2014-05-23 15:25:00,107.93,107.94,107.9,107.94,2000.0,95.3226,95.3314,95.2961,95.3314,2000.0
2014-05-23 15:30:00,107.95,107.97,107.93,107.96,6300.0,95.3403,95.3579,95.3226,95.3491,6300.0
2014-05-23 15:35:00,107.97,108.04,107.96,108.0,5400.0,95.3579,95.4197,95.3491,95.3844,5400.0
2014-05-23 15:40:00,108.01,108.07,108.0,108.07,6400.0,95.3932,95.4462,95.3844,95.4462,6400.0
2014-05-23 15:45:00,108.05,108.12,108.03,108.1,13400.0,95.4286,95.4904,95.4109,95.4727,13400.0
2014-05-23 15:50:00,108.11,108.13,108.09,108.13,16800.0,95.4816,95.4992,95.4639,95.4992,16800.0
2014-05-23 15:55:00,108.13,108.13,108.06,108.06,24500.0,95.4992,95.4992,95.4374,95.4374,24500.0
2014-05-27 09:30:00,108.39,108.5,108.22,108.32,11800.0,95.7289,95.826,95.5787,95.667,11800.0
2014-05-27 09:35:00,108.45,108.45,108.07,108.07,3000.0,95.7819,95.7819,95.4462,95.4462,3000.0
2014-05-27 09:40:00,108.07,108.59,108.07,108.56,5300.0,95.4462,95.9055,95.4462,95.879,5300.0
2014-05-27 09:45:00,108.46,108.65,108.33,108.64,8000.0,95.7907,95.9585,95.6759,95.9497,8000.0
2014-05-27 09:50:00,108.64,108.72,108.62,108.62,4400.0,95.9497,96.0203,95.932,95.932,4400.0
2014-05-27 09:55:00,108.64,108.72,108.57,108.66,5000.0,95.9497,96.0203,95.8878,95.9673,5000.0
2014-05-27 10:00:00,108.58,108.71,108.57,108.62,5400.0,95.8967,96.0115,95.8878,95.932,5400.0
2014-05-27 10:05:00,108.57,108.66,108.56,108.63,5100.0,95.8878,95.9673,95.879,95.9408,5100.0
2014-05-27 10:10:00,108.63,108.68,108.58,108.66,8000.0,95.9408,95.985,95.8967,95.9673,8000.0
2014-05-27 10:15:00,108.65,108.76,108.65,108.76,9000.0,95.9585,96.0556,95.9585,96.0556,9000.0
2014-05-27 10:20:00,108.77,108.87,108.74,108.84,9300.0,96.0645,96.1528,96.038,96.1263,9300.0
2014-05-27 10:25:00,108.83,108.96,108.83,108.96,7600.0,96.1175,96.2323,96.1175,96.2323,7600.0
2014-05-27 10:30:00,108.94,109.0,108.94,109.0,12200.0,96.2146,96.2676,96.2146,96.2676,12200.0
2014-05-27 10:35:00,109.0,109.02,108.86,108.89,11900.0,96.2676,96.2853,96.144,96.1705,11900.0
2014-05-27 10:40:00,108.91,109.0,108.91,108.95,8300.0,96.1881,96.2676,96.1881,96.2234,8300.0
2014-05-27 10:45:00,108.97,109.02,108.95,109.0,9100.0,96.2411,96.2853,96.2234,96.2676,9100.0
2014-05-27 10:50:00,109.0,109.02,108.92,108.92,8400.0,96.2676,96.2853,96.1969,96.1969,8400.0
2014-05-27 10:55:00,108.93,109.07,108.93,109.01,9600.0,96.2058,96.3294,96.2058,96.2764,9600.0
2014-05-27 11:00:00,108.99,109.0,108.92,108.94,5000.0,96.2588,96.2676,96.1969,96.2146,5000.0
2014-05-27 11:05:00,108.94,109.09,108.94,109.02,7800.0,96.2146,96.3471,96.2146,96.2853,7800.0
2014-05-27 11:10:00,109.0,109.1,108.99,109.09,7500.0,96.2676,96.3559,96.2588,96.3471,7500.0
2014-05-27 11:15:00,109.09,109.12,109.06,109.09,8600.0,96.3471,96.3736,96.3206,96.3471,8600.0
2014-05-27 11:20:00,109.07,109.07,109.02,109.07,5100.0,96.3294,96.3294,96.2853,96.3294,5100.0
2014-05-27 11:25:00,109.06,109.06,108.87,108.91,12800.0,96.3206,96.3206,96.1528,96.1881,12800.0
2014-05-27 11:30:00,108.92,109.02,108.92,108.99,6400.0,96.1969,96.2853,96.1969,96.2588,6400.0
2014-05-27 11:35:00,109.0,109.08,109.0,109.08,7500.0,96.2676,96.3383,96.2676,96.3383,7500.0
2014-05-27 11:40:00,109.09,109.09,108.92,108.93,5600.0,96.3471,96.3471,96.1969,96.2058,5600.0
2014-05-27 11:45:00,108.93,108.95,108.84,108.86,4800.0,96.2058,96.2234,96.1263,96.144,4800.0
2014-05-27 11:50:00,108.87,108.87,108.8,108.81,5100.0,96.1528,96.1528,96.091,96.0998,5100.0
2014-05-27 11:55:00,108.8,108.8,108.75,108.77,4900.0,96.091,96.091,96.0468,96.0645,4900.0
2014-05-27 12:00:00,108.79,108.9,108.77,108.88,8300.0,96.0821,96.1793,96.0645,96.1616,8300.0
2014-05-27 12:05:00,108.9,109.03,108.89,109.03,4500.0,96.1793,96.2941,96.1705,96.2941,4500.0
2014-05-27 12:10:00,109.03,109.1,109.0,109.1,6700.0,96.2941,96.3559,96.2676,96.3559,6700.0
2014-05-27 12:15:00,109.1,109.15,109.07,109.08,6800.0,96.3559,96.4001,96.3294,96.3383,6800.0
2014-05-27 12:20:00,109.06,109.06,108.9,108.91,5500.0,96.3206,96.3206,96.1793,96.1881,5500.0
2014-05-27 12:25:00,108.9,108.9,108.78,108.83,6400.0,96.1793,96.1793,96.0733,96.1175,6400.0
2014-05-27 12:30:00,108.83,108.95,108.83,108.95,8900.0,96.1175,96.2234,96.1175,96.2234,8900.0
2014-05-27 12:35:00,108.95,109.03,108.95,109.03,6500.0,96.2234,96.2941,96.2234,96.2941,6500.0
2014-05-27 12:40:00,109.02,109.06,109.01,109.06,5200.0,96.2853,96.3206,96.2764,96.3206,5200.0
2014-05-27 12:45:00,109.04,109.18,109.04,109.18,4000.0,96.3029,96.4266,96.3029,96.4266,4000.0
2014-05-27 12:50:00,109.18,109.19,109.09,109.09,2700.0,96.4266,96.4354,96.3471,96.3471,2700.0
2014-05-27 12:55:00,109.07,109.11,109.05,109.1,2200.0,96.3294,96.3648,96.3118,96.3559,2200.0
2014-05-27 13:00:00,109.11,109.11,109.02,109.06,3600.0,96.3648,96.3648,96.2853,96.3206,3600.0
2014-05-27 13:05:00,109.04,109.04,109.0,109.04,4800.0,96.3029,96.3029,96.2676,96.3029,4800.0
2014-05-27 13:10:00,109.02,109.02,108.94,108.95,2900.0,96.2853,96.2853,96.2146,96.2234,2900.0
2014-05-27 13:15:00,108.97,109.03,108.97,108.97,2900.0,96.2411,96.2941,96.2411,96.2411,2900.0
2014-05-27 13:20:00,108.94,108.95,108.91,108.91,2600.0,96.2146,96.2234,96.1881,96.1881,2600.0
2014-05-27 13:25:00,108.87,108.89,108.83,108.83,2500.0,96.1528,96.1705,96.1175,96.1175,2500.0
2014-05-27 13:30:00,108.82,108.83,108.75,108.8,3100.0,96.1086,96.1175,96.0468,96.091,3100.0
2014-05-27 13:35:00,108.83,108.84,108.78,108.83,4700.0,96.1175,96.1263,96.0733,96.1175,4700.0
2014-05-27 13:40:00,108.85,108.96,108.85,108.94,5400.0,96.1351,96.2323,96.1351,96.2146,5400.0
2014-05-27 13:45:00,108.93,109.02,108.93,109.02,5900.0,96.2058,96.2853,96.2058,96.2853,5900.0
2014-05-27 13:50:00,109.02,109.08,109.0,109.08,2600.0,96.2853,96.3383,96.2676,96.3383,2600.0
2014-05-27 13:55:00,109.09,109.09,108.98,108.99,3400.0,96.3471,96.3471,96.2499,96.2588,3400.0
2014-05-27 14:00:00,108.99,109.0,108.93,108.94,4100.0,96.2588,96.2676,96.2058,96.2146,4100.0
2014-05-27 14:05:00,108.93,108.95,108.87,108.87,5600.0,96.2058,96.2234,96.1528,96.1528,5600.0
2014-05-27 14:10:00,108.87,108.88,108.8,108.81,15600.0,96.1528,96.1616,96.091,96.0998,15600.0
2014-05-27 14:15:00,108.8,108.84,108.79,108.82,10500.0,96.091,96.1263,96.0821,96.1086,10500.0
2014-05-27 14:20:00,108.82,108.96,108.82,108.92,4900.0,96.1086,96.2323,96.1086,96.1969,4900.0
2014-05-27 14:25:00,108.91,108.91,108.84,108.87,8800.0,96.1881,96.1881,96.1263,96.1528,8800.0
2014-05-27 14:30:00,108.86,108.87,108.74,108.74,8500.0,96.144,96.1528,96.038,96.038,8500.0
2014-05-27 14:35:00,108.73,108.73,108.67,108.67,3200.0,96.0291,96.0291,95.9762,95.9762,3200.0
2014-05-27 14:40:00,108.69,108.74,108.68,108.74,3800.0,95.9938,96.038,95.985,96.038,3800.0
2014-05-27 14:45:00,108.75,108.75,108.63,108.63,6300.0,96.0468,96.0468,95.9408,95.9408,6300.0
2014-05-27 14:50:00,108.65,108.7,108.64,108.68,5600.0,95.9585,96.0026,95.9497,95.985,5600.0
2014-05-27 14:55:00,108.67,108.67,108.65,108.66,1900.0,95.9762,95.9762,95.9585,95.9673,1900.0
2014-05-27 15:00:00,108.67,108.69,108.65,108.68,9100.0,95.9762,95.9938,95.9585,95.985,9100.0
2014-05-27 15:05:00,108.69,108.69,108.66,108.66,5300.0,95.9938,95.9938,95.9673,95.9673,5300.0
2014-05-27 15:10:00,108.67,108.7,108.66,108.69,4800.0,95.9762,96.0026,95.9673,95.9938,4800.0
2014-05-27 15:15:00,108.68,108.7,108.65,108.7,4700.0,95.985,96.0026,95.9585,96.0026,4700.0
2014-05-27 15:20:00,108.69,108.7,108.65,108.67,6200.0,95.9938,96.0026,95.9585,95.9762,6200.0
2014-05-27 15:25:00,108.67,108.68,108.65,108.66,8100.0,95.9762,95.985,95.9585,95.9673,8100.0
2014-05-27 15:30:00,108.67,108.67,108.59,108.65,9800.0,95.9762,95.9762,95.9055,95.9585,9800.0
2014-05-27 15:35:00,108.65,108.72,108.64,108.72,9100.0,95.9585,96.0203,95.9497,96.0203,9100.0
2014-05-27 15:40:00,108.7,108.82,108.7,108.8,8500.0,96.0026,96.1086,96.0026,96.091,8500.0
2014-05-27 15:45:00,108.8,108.81,108.78,108.79,10000.0,96.091,96.0998,96.0733,96.0821,10000.0
2014-05-27 15:50:00,108.8,108.8,108.75,108.76,17800.0,96.091,96.091,96.0468,96.0556,17800.0
2014-05-27 15:55:00,108.75,108.75,108.64,108.7,50300.0,96.0468,96.0468,95.9497,96.0026,50300.0
2014-05-28 09:30:00,108.7,108.83,108.61,108.63,8300.0,96.0026,96.1175,95.9232,95.9408,8300.0
2014-05-28 09:35:00,108.74,108.9,108.65,108.9,2800.0,96.038,96.1793,95.9585,96.1793,2800.0
2014-05-28 09:40:00,108.81,108.98,108.75,108.98,5600.0,96.0998,96.2499,96.0468,96.2499,5600.0
2014-05-28 09:45:00,108.92,108.97,108.74,108.81,6300.0,96.1969,96.2411,96.038,96.0998,6300.0
2014-05-28 09:50:00,108.83,108.92,108.79,108.84,7400.0,96.1175,96.1969,96.0821,96.1263,7400.0
2014-05-28 09:55:00,108.84,108.84,108.55,108.67,7400.0,96.1263,96.1263,95.8702,95.9762,7400.0
2014-05-28 10:00:00,108.6,108.61,108.53,108.61,14000.0,95.9143,95.9232,95.8525,95.9232,14000.0
2014-05-28 10:05:00,108.59,108.71,108.59,108.64,3800.0,95.9055,96.0115,95.9055,95.9497,3800.0
2014-05-28 10:10:00,108.62,108.62,108.49,108.56,6500.0,95.932,95.932,95.8172,95.879,6500.0
2014-05-28 10:15:00,108.53,108.53,108.35,108.43,4300.0,95.8525,95.8525,95.6935,95.7642,4300.0
2014-05-28 10:20:00,108.38,108.46,108.37,108.39,3000.0,95.72,95.7907,95.7112,95.7289,3000.0
2014-05-28 10:25:00,108.4,108.46,108.38,108.46,3400.0,95.7377,95.7907,95.72,95.7907,3400.0
2014-05-28 10:30:00,108.45,108.5,108.4,108.5,2400.0,95.7819,95.826,95.7377,95.826,2400.0
2014-05-28 10:35:00,108.45,108.57,108.42,108.48,7700.0,95.7819,95.8878,95.7554,95.8083,7700.0
2014-05-28 10:40:00,108.46,108.51,108.43,108.48,7900.0,95.7907,95.8348,95.7642,95.8083,7900.0
2014-05-28 10:45:00,108.49,108.59,108.47,108.58,7200.0,95.8172,95.9055,95.7995,95.8967,7200.0
2014-05-28 10:50:00,108.63,108.64,108.53,108.62,5000.0,95.9408,95.9497,95.8525,95.932,5000.0
2014-05-28 10:55:00,108.61,108.68,108.49,108.66,9100.0,95.9232,95.985,95.8172,95.9673,9100.0
2014-05-28 11:00:00,108.66,108.73,108.64,108.69,1000.0,95.9673,96.0291,95.9497,95.9938,1000.0
2014-05-28 11:05:00,108.72,108.84,108.72,108.8,4700.0,96.0203,96.1263,96.0203,96.091,4700.0
2014-05-28 11:10:00,108.83,108.9,108.8,108.87,4700.0,96.1175,96.1793,96.091,96.1528,4700.0
2014-05-28 11:15:00,108.86,108.87,108.82,108.83,3900.0,96.144,96.1528,96.1086,96.1175,3900.0
2014-05-28 11:20:00,108.83,108.89,108.8,108.82,5100.0,96.1175,96.1705,96.091,96.1086,5100.0
2014-05-28 11:25:00,108.83,108.86,108.72,108.72,2700.0,96.1175,96.144,96.0203,96.0203,2700.0
2014-05-28 11:30:00,108.72,108.83,108.72,108.82,2600.0,96.0203,96.1175,96.0203,96.1086,2600.0
2014-05-28 11:35:00,108.83,108.86,108.82,108.83,7700.0,96.1175,96.144,96.1086,96.1175,7700.0
2014-05-28 11:40:00,108.82,108.82,108.76,108.77,6100.0,96.1086,96.1086,96.0556,96.0645,6100.0
2014-05-28 11:45:00,108.78,108.78,108.67,108.67,3900.0,96.0733,96.0733,95.9762,95.9762,3900.0
2014-05-28 11:50:00,108.66,108.66,108.59,108.64,18800.0,95.9673,95.9673,95.9055,95.9497,18800.0
2014-05-28 11:55:00,108.65,108.65,108.54,108.57,27800.0,95.9585,95.9585,95.8613,95.8878,27800.0
2014-05-28 12:00:00,108.56,108.71,108.56,108.66,4900.0,95.879,96.0115,95.879,95.9673,4900.0
2014-05-28 12:05:00,108.68,108.7,108.67,108.69,1200.0,95.985,96.0026,95.9762,95.9938,1200.0
2014-05-28 12:10:00,108.69,108.81,108.69,108.81,5800.0,95.9938,96.0998,95.9938,96.0998,5800.0
2014-05-28 12:15:00,108.82,108.82,108.61,108.61,37500.0,96.1086,96.1086,95.9232,95.9232,37500.0
2014-05-28 12:20:00,108.61,108.61,108.55,108.57,3500.0,95.9232,95.9232,95.8702,95.8878,3500.0
2014-05-28 12:25:00,108.58,108.6,108.49,108.49,7500.0,95.8967,95.9143,95.8172,95.8172,7500.0
2014-05-28 12:30:00,108.48,108.52,108.44,108.45,3600.0,95.8083,95.8437,95.773,95.7819,3600.0
2014-05-28 12:35:00,108.44,108.5,108.44,108.47,3400.0,95.773,95.826,95.773,95.7995,3400.0
2014-05-28 12:40:00,108.49,108.5,108.42,108.5,6400.0,95.8172,95.826,95.7554,95.826,6400.0
2014-05-28 12:45:00,108.5,108.52,108.48,108.49,2900.0,95.826,95.8437,95.8083,95.8172,2900.0
2014-05-28 12:50:00,108.51,108.55,108.45,108.51,7800.0,95.8348,95.8702,95.7819,95.8348,7800.0
2014-05-28 12:55:00,108.5,108.58,108.5,108.56,2200.0,95.826,95.8967,95.826,95.879,2200.0
2014-05-28 13:00:00,108.59,108.59,108.55,108.56,3900.0,95.9055,95.9055,95.8702,95.879,3900.0
2014-05-28 13:05:00,108.56,108.56,108.52,108.52,2300.0,95.879,95.879,95.8437,95.8437,2300.0
2014-05-28 13:10:00,108.5,108.54,108.5,108.5,3300.0,95.826,95.8613,95.826,95.826,3300.0
2014-05-28 13:15:00,108.5,108.51,108.48,108.5,2700.0,95.826,95.8348,95.8083,95.826,2700.0
2014-05-28 13:20:00,108.51,108.53,108.49,108.49,4900.0,95.8348,95.8525,95.8172,95.8172,4900.0
2014-05-28 13:25:00,108.48,108.48,108.39,108.39,4800.0,95.8083,95.8083,95.7289,95.7289,4800.0
2014-05-28 13:30:00,108.41,108.43,108.39,108.4,3400.0,95.7465,95.7642,95.7289,95.7377,3400.0
2014-05-28 13:35:00,108.4,108.43,108.36,108.36,5100.0,95.7377,95.7642,95.7024,95.7024,5100.0
2014-05-28 13:40:00,108.34,108.34,108.28,108.3,4600.0,95.6847,95.6847,95.6317,95.6494,4600.0
2014-05-28 13:45:00,108.32,108.32,108.2,108.23,4500.0,95.667,95.667,95.5611,95.5875,4500.0
2014-05-28 13:50:00,108.24,108.36,108.24,108.34,5400.0,95.5964,95.7024,95.5964,95.6847,5400.0
2014-05-28 13:55:00,108.32,108.37,108.32,108.36,2700.0,95.667,95.7112,95.667,95.7024,2700.0
2014-05-28 14:00:00,108.37,108.37,108.23,108.23,9800.0,95.7112,95.7112,95.5875,95.5875,9800.0
2014-05-28 14:05:00,108.24,108.24,108.17,108.18,9900.0,95.5964,95.5964,95.5346,95.5434,9900.0
2014-05-28 14:10:00,108.2,108.23,108.16,108.21,7300.0,95.5611,95.5875,95.5257,95.5699,7300.0
2014-05-28 14:15:00,108.2,108.23,108.17,108.21,3900.0,95.5611,95.5875,95.5346,95.5699,3900.0
2014-05-28 14:20:00,108.21,108.23,108.2,108.22,8600.0,95.5699,95.5875,95.5611,95.5787,8600.0
2014-05-28 14:25:00,108.22,108.22,108.1,108.1,14300.0,95.5787,95.5787,95.4727,95.4727,14300.0
2014-05-28 14:30:00,108.09,108.13,108.01,108.1,18600.0,95.4639,95.4992,95.3932,95.4727,18600.0
2014-05-28 14:35:00,108.11,108.18,108.11,108.16,6600.0,95.4816,95.5434,95.4816,95.5257,6600.0
2014-05-28 14:40:00,108.14,108.23,108.12,108.21,5700.0,95.5081,95.5875,95.4904,95.5699,5700.0
2014-05-28 14:45:00,108.2,108.27,108.2,108.27,4200.0,95.5611,95.6229,95.5611,95.6229,4200.0
2014-05-28 14:50:00,108.27,108.31,108.27,108.28,6600.0,95.6229,95.6582,95.6229,95.6317,6600.0
2014-05-28 14:55:00,108.29,108.32,108.28,108.29,4900.0,95.6405,95.667,95.6317,95.6405,4900.0
2014-05-28 15:00:00,108.29,108.32,108.28,108.28,9800.0,95.6405,95.667,95.6317,95.6317,9800.0
2014-05-28 15:05:00,108.27,108.29,108.26,108.28,5400.0,95.6229,95.6405,95.614,95.6317,5400.0
2014-05-28 15:10:00,108.27,108.3,108.26,108.28,7600.0,95.6229,95.6494,95.614,95.6317,7600.0
2014-05-28 15:15:00,108.28,108.32,108.28,108.31,9200.0,95.6317,95.667,95.6317,95.6582,9200.0
2014-05-28 15:20:00,108.32,108.32,108.29,108.32,10700.0,95.667,95.667,95.6405,95.667,10700.0
2014-05-28 15:25:00,108.33,108.35,108.32,108.35,9400.0,95.6759,95.6935,95.667,95.6935,9400.0
2014-05-28 15:30:00,108.35,108.39,108.34,108.36,8200.0,95.6935,95.7289,95.6847,95.7024,8200.0
2014-05-28 15:35:00,108.37,108.37,108.3,108.31,11500.0,95.7112,95.7112,95.6494,95.6582,11500.0
2014-05-28 15:40:00,108.3,108.33,108.3,108.31,14500.0,95.6494,95.6759,95.6494,95.6582,14500.0
2014-05-28 15:45:00,108.31,108.32,108.23,108.23,18800.0,95.6582,95.667,95.5875,95.5875,18800.0
2014-05-28 15:50:00,108.23,108.26,108.15,108.15,20600.0,95.5875,95.614,95.5169,95.5169,20600.0
2014-05-28 15:55:00,108.14,108.22,108.09,108.15,42600.0,95.5081,95.5787,95.4639,95.5169,42600.0
2014-05-29 09:30:00,108.35,108.46,108.24,108.27,8500.0,95.6935,95.7907,95.5964,95.6229,8500.0
2014-05-29 09:35:00,108.37,108.4,108.18,108.24,6000.0,95.7112,95.7377,95.5434,95.5964,6000.0
2014-05-29 09:40:00,108.18,108.28,108.18,108.27,4900.0,95.5434,95.6317,95.5434,95.6229,4900.0
2014-05-29 09:45:00,108.24,108.24,108.17,108.17,1000.0,95.5964,95.5964,95.5346,95.5346,1000.0
2014-05-29 09:50:00,108.07,108.07,108.02,108.05,300.0,95.4462,95.4462,95.4021,95.4286,300.0
2014-05-29 09:55:00,108.08,108.25,107.98,108.22,15900.0,95.4551,95.6052,95.3668,95.5787,15900.0
2014-05-29 10:00:00,108.12,108.16,108.01,108.07,2700.0,95.4904,95.5257,95.3932,95.4462,2700.0
2014-05-29 10:05:00,108.03,108.13,107.85,107.91,7500.0,95.4109,95.4992,95.2519,95.3049,7500.0
2014-05-29 10:10:00,107.89,107.97,107.79,107.8,5200.0,95.2873,95.3579,95.1989,95.2078,5200.0
2014-05-29 10:15:00,107.76,107.76,107.53,107.53,6900.0,95.1724,95.1724,94.9693,94.9693,6900.0
2014-05-29 10:20:00,107.53,107.68,107.52,107.6,2100.0,94.9693,95.1018,94.9605,95.0311,2100.0
2014-05-29 10:25:00,107.58,108.03,107.58,107.98,10900.0,95.0135,95.4109,95.0135,95.3668,10900.0
2014-05-29 10:30:00,107.97,108.02,107.88,107.89,13900.0,95.3579,95.4021,95.2784,95.2873,13900.0
2014-05-29 10:35:00,107.87,107.94,107.87,107.94,5100.0,95.2696,95.3314,95.2696,95.3314,5100.0
2014-05-29 10:40:00,107.93,108.05,107.9,108.0,6800.0,95.3226,95.4286,95.2961,95.3844,6800.0
2014-05-29 10:45:00,108.03,108.04,107.91,107.93,6700.0,95.4109,95.4197,95.3049,95.3226,6700.0
2014-05-29 10:50:00,107.91,108.09,107.91,108.09,4400.0,95.3049,95.4639,95.3049,95.4639,4400.0
2014-05-29 10:55:00,108.05,108.11,108.05,108.1,2000.0,95.4286,95.4816,95.4286,95.4727,2000.0
2014-05-29 11:00:00,108.1,108.12,108.07,108.11,2100.0,95.4727,95.4904,95.4462,95.4816,2100.0
2014-05-29 11:05:00,108.09,108.09,108.04,108.05,3700.0,95.4639,95.4639,95.4197,95.4286,3700.0
2014-05-29 11:10:00,108.05,108.12,108.03,108.12,4900.0,95.4286,95.4904,95.4109,95.4904,4900.0
2014-05-29 11:15:00,108.1,108.22,108.1,108.22,3100.0,95.4727,95.5787,95.4727,95.5787,3100.0
2014-05-29 11:20:00,108.2,108.2,108.09,108.09,3100.0,95.5611,95.5611,95.4639,95.4639,3100.0
2014-05-29 11:25:00,108.12,108.16,108.06,108.16,3900.0,95.4904,95.5257,95.4374,95.5257,3900.0
2014-05-29 11:30:00,108.16,108.27,108.16,108.22,4500.0,95.5257,95.6229,95.5257,95.5787,4500.0
2014-05-29 11:35:00,108.19,108.24,108.19,108.23,3400.0,95.5522,95.5964,95.5522,95.5875,3400.0
2014-05-29 11:40:00,108.22,108.22,108.18,108.19,3000.0,95.5787,95.5787,95.5434,95.5522,3000.0
2014-05-29 11:45:00,108.19,108.22,108.16,108.16,2500.0,95.5522,95.5787,95.5257,95.5257,2500.0
2014-05-29 11:50:00,108.15,108.17,108.12,108.16,3300.0,95.5169,95.5346,95.4904,95.5257,3300.0
2014-05-29 11:55:00,108.14,108.24,108.14,108.17,9800.0,95.5081,95.5964,95.5081,95.5346,9800.0
2014-05-29 12:00:00,108.17,108.23,108.17,108.23,1400.0,95.5346,95.5875,95.5346,95.5875,1400.0
2014-05-29 12:05:00,108.27,108.29,108.25,108.29,2400.0,95.6229,95.6405,95.6052,95.6405,2400.0
2014-05-29 12:10:00,108.28,108.28,108.25,108.26,2700.0,95.6317,95.6317,95.6052,95.614,2700.0
2014-05-29 12:15:00,108.25,108.25,108.16,108.2,3400.0,95.6052,95.6052,95.5257,95.5611,3400.0
2014-05-29 12:20:00,108.18,108.21,108.17,108.21,1800.0,95.5434,95.5699,95.5346,95.5699,1800.0
2014-05-29 12:25:00,108.2,108.2,108.13,108.18,4900.0,95.5611,95.5611,95.4992,95.5434,4900.0
2014-05-29 12:30:00,108.18,108.22,108.17,108.22,4100.0,95.5434,95.5787,95.5346,95.5787,4100.0
2014-05-29 12:35:00,108.22,108.23,108.16,108.16,2300.0,95.5787,95.5875,95.5257,95.5257,2300.0
2014-05-29 12:40:00,108.18,108.2,108.15,108.17,3200.0,95.5434,95.5611,95.5169,95.5346,3200.0
2014-05-29 12:45:00,108.19,108.2,108.14,108.14,2000.0,95.5522,95.5611,95.5081,95.5081,2000.0
2014-05-29 12:50:00,108.14,108.19,108.14,108.18,1500.0,95.5081,95.5522,95.5081,95.5434,1500.0
2014-05-29 12:55:00,108.18,108.25,108.18,108.25,2100.0,95.5434,95.6052,95.5434,95.6052,2100.0
2014-05-29 13:00:00,108.25,108.26,108.2,108.2,3100.0,95.6052,95.614,95.5611,95.5611,3100.0
2014-05-29 13:05:00,108.2,108.24,108.18,108.24,4100.0,95.5611,95.5964,95.5434,95.5964,4100.0
2014-05-29 13:10:00,108.22,108.24,108.2,108.2,2500.0,95.5787,95.5964,95.5611,95.5611,2500.0
2014-05-29 13:15:00,108.2,108.24,108.18,108.22,3800.0,95.5611,95.5964,95.5434,95.5787,3800.0
2014-05-29 13:20:00,108.25,108.31,108.25,108.31,700.0,95.6052,95.6582,95.6052,95.6582,700.0
2014-05-29 13:25:00,108.29,108.32,108.29,108.31,1400.0,95.6405,95.667,95.6405,95.6582,1400.0
2014-05-29 13:30:00,108.33,108.37,108.32,108.35,4900.0,95.6759,95.7112,95.667,95.6935,4900.0
2014-05-29 13:35:00,108.35,108.37,108.34,108.37,3100.0,95.6935,95.7112,95.6847,95.7112,3100.0
2014-05-29 13:40:00,108.38,108.41,108.33,108.41,2600.0,95.72,95.7465,95.6759,95.7465,2600.0
2014-05-29 13:45:00,108.39,108.47,108.39,108.47,3000.0,95.7289,95.7995,95.7289,95.7995,3000.0
2014-05-29 13:50:00,108.42,108.48,108.42,108.43,2300.0,95.7554,95.8083,95.7554,95.7642,2300.0
2014-05-29 13:55:00,108.43,108.45,108.41,108.45,4000.0,95.7642,95.7819,95.7465,95.7819,4000.0
2014-05-29 14:00:00,108.43,108.46,108.42,108.46,5200.0,95.7642,95.7907,95.7554,95.7907,5200.0
2014-05-29 14:05:00,108.45,108.53,108.45,108.53,5400.0,95.7819,95.8525,95.7819,95.8525,5400.0
2014-05-29 14:10:00,108.53,108.58,108.51,108.52,4600.0,95.8525,95.8967,95.8348,95.8437,4600.0
2014-05-29 14:15:00,108.49,108.54,108.46,108.48,2400.0,95.8172,95.8613,95.7907,95.8083,2400.0
2014-05-29 14:20:00,108.48,108.48,108.42,108.45,4200.0,95.8083,95.8083,95.7554,95.7819,4200.0
2014-05-29 14:25:00,108.45,108.47,108.43,108.43,2400.0,95.7819,95.7995,95.7642,95.7642,2400.0
2014-05-29 14:30:00,108.43,108.47,108.4,108.41,3300.0,95.7642,95.7995,95.7377,95.7465,3300.0
2014-05-29 14:35:00,108.4,108.56,108.4,108.54,8400.0,95.7377,95.879,95.7377,95.8613,8400.0
2014-05-29 14:40:00,108.55,108.56,108.48,108.51,3900.0,95.8702,95.879,95.8083,95.8348,3900.0
2014-05-29 14:45:00,108.54,108.61,108.54,108.61,4700.0,95.8613,95.9232,95.8613,95.9232,4700.0
2014-05-29 14:50:00,108.6,108.7,108.58,108.68,8500.0,95.9143,96.0026,95.8967,95.985,8500.0
2014-05-29 14:55:00,108.68,108.7,108.64,108.68,4800.0,95.985,96.0026,95.9497,95.985,4800.0
2014-05-29 15:00:00,108.68,108.74,108.68,108.68,5200.0,95.985,96.038,95.985,95.985,5200.0
2014-05-29 15:05:00,108.71,108.71,108.65,108.66,2900.0,96.0115,96.0115,95.9585,95.9673,2900.0
2014-05-29 15:10:00,108.67,108.71,108.67,108.68,3900.0,95.9762,96.0115,95.9762,95.985,3900.0
2014-05-29 15:15:00,108.69,108.7,108.68,108.68,5000.0,95.9938,96.0026,95.985,95.985,5000.0
2014-05-29 15:20:00,108.7,108.71,108.67,108.69,10700.0,96.0026,96.0115,95.9762,95.9938,10700.0
2014-05-29 15:25:00,108.7,108.72,108.68,108.72,8100.0,96.0026,96.0203,95.985,96.0203,8100.0
2014-05-29 15:30:00,108.72,108.8,108.72,108.78,27900.0,96.0203,96.091,96.0203,96.0733,27900.0
2014-05-29 15:35:00,108.78,108.78,108.75,108.75,7300.0,96.0733,96.0733,96.0468,96.0468,7300.0
2014-05-29 15:40:00,108.76,108.76,108.65,108.65,12600.0,96.0556,96.0556,95.9585,95.9585,12600.0
2014-05-29 15:45:00,108.65,108.65,108.59,108.59,23900.0,95.9585,95.9585,95.9055,95.9055,23900.0
2014-05-29 15:50:00,108.6,108.67,108.6,108.61,29300.0,95.9143,95.9762,95.9143,95.9232,29300.0
2014-05-29 15:55:00,108.61,108.7,108.58,108.67,53100.0,95.9232,96.0026,95.8967,95.9762,53100.0
2014-05-30 09:30:00,108.74,108.95,108.39,108.75,10100.0,96.038,96.2234,95.7289,96.0468,10100.0
2014-05-30 09:35:00,108.75,108.79,108.45,108.79,3900.0,96.0468,96.0821,95.7819,96.0821,3900.0
2014-05-30 09:40:00,108.68,108.88,108.6,108.74,1800.0,95.985,96.1616,95.9143,96.038,1800.0
2014-05-30 09:45:00,108.81,108.81,108.63,108.71,4800.0,96.0998,96.0998,95.9408,96.0115,4800.0
2014-05-30 09:50:00,108.7,108.84,108.6,108.81,2800.0,96.0026,96.1263,95.9143,96.0998,2800.0
2014-05-30 09:55:00,108.69,108.78,108.64,108.77,1400.0,95.9938,96.0733,95.9497,96.0645,1400.0
2014-05-30 10:00:00,108.75,108.86,108.63,108.83,3200.0,96.0468,96.144,95.9408,96.1175,3200.0
2014-05-30 10:05:00,108.85,109.08,108.85,109.07,9800.0,96.1351,96.3383,96.1351,96.3294,9800.0
2014-05-30 10:10:00,109.04,109.15,109.0,109.06,13100.0,96.3029,96.4001,96.2676,96.3206,13100.0
2014-05-30 10:15:00,109.09,109.24,109.09,109.13,5200.0,96.3471,96.4796,96.3471,96.3824,5200.0
2014-05-30 10:20:00,109.15,109.21,109.1,109.18,2900.0,96.4001,96.4531,96.3559,96.4266,2900.0
2014-05-30 10:25:00,109.21,109.33,109.19,109.3,7400.0,96.4531,96.5591,96.4354,96.5326,7400.0
2014-05-30 10:30:00,109.26,109.28,109.11,109.17,1700.0,96.4972,96.5149,96.3648,96.4177,1700.0
2014-05-30 10:35:00,109.14,109.14,109.02,109.07,5200.0,96.3913,96.3913,96.2853,96.3294,5200.0
2014-05-30 10:40:00,109.08,109.13,109.06,109.11,4200.0,96.3383,96.3824,96.3206,96.3648,4200.0
2014-05-30 10:45:00,109.11,109.11,109.04,109.04,1600.0,96.3648,96.3648,96.3029,96.3029,1600.0
2014-05-30 10:50:00,109.02,109.08,109.02,109.06,3100.0,96.2853,96.3383,96.2853,96.3206,3100.0
2014-05-30 10:55:00,109.06,109.08,109.04,109.08,3800.0,96.3206,96.3383,96.3029,96.3383,3800.0
2014-05-30 11:00:00,109.08,109.12,109.08,109.08,13000.0,96.3383,96.3736,96.3383,96.3383,13000.0
2014-05-30 11:05:00,109.09,109.14,109.09,109.12,3800.0,96.3471,96.3913,96.3471,96.3736,3800.0
2014-05-30 11:10:00,109.11,109.2,109.11,109.2,900.0,96.3648,96.4442,96.3648,96.4442,900.0
2014-05-30 11:15:00,109.21,109.23,109.14,109.14,3200.0,96.4531,96.4707,96.3913,96.3913,3200.0
2014-05-30 11:20:00,109.16,109.17,109.08,109.11,3400.0,96.4089,96.4177,96.3383,96.3648,3400.0
2014-05-30 11:25:00,109.13,109.13,108.99,109.07,10400.0,96.3824,96.3824,96.2588,96.3294,10400.0
2014-05-30 11:30:00,109.08,109.12,109.06,109.11,3800.0,96.3383,96.3736,96.3206,96.3648,3800.0
2014-05-30 11:35:00,109.1,109.17,109.1,109.17,5700.0,96.3559,96.4177,96.3559,96.4177,5700.0
2014-05-30 11:40:00,109.15,109.16,109.1,109.1,4700.0,96.4001,96.4089,96.3559,96.3559,4700.0
2014-05-30 11:45:00,109.09,109.09,109.02,109.07,2400.0,96.3471,96.3471,96.2853,96.3294,2400.0
2014-05-30 11:50:00,109.07,109.16,109.05,109.16,6500.0,96.3294,96.4089,96.3118,96.4089,6500.0
2014-05-30 11:55:00,109.17,109.18,109.1,109.1,3100.0,96.4177,96.4266,96.3559,96.3559,3100.0
2014-05-30 12:00:00,109.11,109.11,109.07,109.07,1300.0,96.3648,96.3648,96.3294,96.3294,1300.0
2014-05-30 12:05:00,109.04,109.08,109.04,109.04,2100.0,96.3029,96.3383,96.3029,96.3029,2100.0
2014-05-30 12:10:00,109.04,109.04,108.96,108.97,4400.0,96.3029,96.3029,96.2323,96.2411,4400.0
2014-05-30 12:15:00,108.96,109.07,108.96,109.04,2300.0,96.2323,96.3294,96.2323,96.3029,2300.0
2014-05-30 12:20:00,109.07,109.1,109.02,109.02,2000.0,96.3294,96.3559,96.2853,96.2853,2000.0
2014-05-30 12:25:00,109.01,109.07,108.99,109.07,3500.0,96.2764,96.3294,96.2588,96.3294,3500.0
2014-05-30 12:30:00,109.05,109.07,108.91,108.91,2800.0,96.3118,96.3294,96.1881,96.1881,2800.0
2014-05-30 12:35:00,108.93,108.93,108.86,108.87,2700.0,96.2058,96.2058,96.144,96.1528,2700.0
2014-05-30 12:40:00,108.85,108.91,108.81,108.9,3100.0,96.1351,96.1881,96.0998,96.1793,3100.0
2014-05-30 12:45:00,108.88,108.89,108.84,108.86,2300.0,96.1616,96.1705,96.1263,96.144,2300.0
2014-05-30 12:50:00,108.87,108.88,108.77,108.83,4300.0,96.1528,96.1616,96.0645,96.1175,4300.0
2014-05-30 12:55:00,108.83,108.83,108.81,108.81,600.0,96.1175,96.1175,96.0998,96.0998,600.0
2014-05-30 13:00:00,108.81,108.89,108.77,108.89,3600.0,96.0998,96.1705,96.0645,96.1705,3600.0
2014-05-30 13:05:00,108.9,108.93,108.9,108.9,2200.0,96.1793,96.2058,96.1793,96.1793,2200.0
2014-05-30 13:10:00,108.9,108.93,108.89,108.89,1700.0,96.1793,96.2058,96.1705,96.1705,1700.0
2014-05-30 13:15:00,108.89,108.9,108.83,108.88,1400.0,96.1705,96.1793,96.1175,96.1616,1400.0
2014-05-30 13:20:00,108.89,108.9,108.85,108.89,2100.0,96.1705,96.1793,96.1351,96.1705,2100.0
2014-05-30 13:25:00,108.91,108.93,108.87,108.87,2000.0,96.1881,96.2058,96.1528,96.1528,2000.0
2014-05-30 13:30:00,108.86,108.86,108.79,108.79,2400.0,96.144,96.144,96.0821,96.0821,2400.0
2014-05-30 13:35:00,108.79,108.86,108.79,108.86,1600.0,96.0821,96.144,96.0821,96.144,1600.0
2014-05-30 13:40:00,108.85,108.86,108.81,108.84,1000.0,96.1351,96.144,96.0998,96.1263,1000.0
2014-05-30 13:45:00,108.85,108.87,108.84,108.85,1700.0,96.1351,96.1528,96.1263,96.1351,1700.0
2014-05-30 13:50:00,108.81,108.84,108.79,108.84,2600.0,96.0998,96.1263,96.0821,96.1263,2600.0
2014-05-30 13:55:00,108.86,108.86,108.81,108.81,1200.0,96.144,96.144,96.0998,96.0998,1200.0
2014-05-30 14:00:00,108.82,108.83,108.79,108.79,1600.0,96.1086,96.1175,96.0821,96.0821,1600.0
2014-05-30 14:05:00,108.79,108.87,108.78,108.85,4800.0,96.0821,96.1528,96.0733,96.1351,4800.0
2014-05-30 14:10:00,108.88,108.92,108.88,108.89,1500.0,96.1616,96.1969,96.1616,96.1705,1500.0
2014-05-30 14:15:00,108.9,108.9,108.88,108.9,1900.0,96.1793,96.1793,96.1616,96.1793,1900.0
2014-05-30 14:20:00,108.91,108.95,108.9,108.95,2500.0,96.1881,96.2234,96.1793,96.2234,2500.0
2014-05-30 14:25:00,108.94,108.94,108.91,108.94,1000.0,96.2146,96.2146,96.1881,96.2146,1000.0
2014-05-30 14:30:00,108.93,108.93,108.83,108.84,2300.0,96.2058,96.2058,96.1175,96.1263,2300.0
2014-05-30 14:35:00,108.84,108.91,108.84,108.91,1500.0,96.1263,96.1881,96.1263,96.1881,1500.0
2014-05-30 14:40:00,108.9,108.96,108.88,108.95,8900.0,96.1793,96.2323,96.1616,96.2234,8900.0
2014-05-30 14:45:00,108.95,108.99,108.94,108.99,3500.0,96.2234,96.2588,96.2146,96.2588,3500.0
2014-05-30 14:50:00,108.98,109.01,108.96,109.01,2800.0,96.2499,96.2764,96.2323,96.2764,2800.0
2014-05-30 14:55:00,108.99,109.01,108.91,108.92,10200.0,96.2588,96.2764,96.1881,96.1969,10200.0
2014-05-30 15:00:00,108.91,108.92,108.89,108.9,2900.0,96.1881,96.1969,96.1705,96.1793,2900.0
2014-05-30 15:05:00,108.92,108.99,108.89,108.96,7100.0,96.1969,96.2588,96.1705,96.2323,7100.0
2014-05-30 15:10:00,108.96,108.98,108.94,108.95,2000.0,96.2323,96.2499,96.2146,96.2234,2000.0
2014-05-30 15:15:00,108.94,108.94,108.81,108.81,3700.0,96.2146,96.2146,96.0998,96.0998,3700.0
2014-05-30 15:20:00,108.82,108.86,108.81,108.81,4000.0,96.1086,96.144,96.0998,96.0998,4000.0
2014-05-30 15:25:00,108.8,108.85,108.8,108.84,4800.0,96.091,96.1351,96.091,96.1263,4800.0
2014-05-30 15:30:00,108.84,108.97,108.84,108.97,7600.0,96.1263,96.2411,96.1263,96.2411,7600.0
2014-05-30 15:35:00,108.98,109.09,108.96,108.98,13100.0,96.2499,96.3471,96.2323,96.2499,13100.0
2014-05-30 15:40:00,109.0,109.12,108.99,109.1,8800.0,96.2676,96.3736,96.2588,96.3559,8800.0
2014-05-30 15:45:00,109.11,109.17,109.1,109.17,27000.0,96.3648,96.4177,96.3559,96.4177,27000.0
2014-05-30 15:50:00,109.18,109.21,109.15,109.18,23600.0,96.4266,96.4531,96.4001,96.4266,23600.0
2014-05-30 15:55:00,109.18,109.25,109.13,109.19,54800.0,96.4266,96.4884,96.3824,96.4354,54800.0
2014-06-02 09:30:00,109.12,109.19,108.69,108.69,11300.0,96.3736,96.4354,95.9938,95.9938,11300.0
2014-06-02 09:35:00,108.7,108.84,108.68,108.73,5800.0,96.0026,96.1263,95.985,96.0291,5800.0
2014-06-02 09:40:00,108.76,108.85,108.73,108.73,3600.0,96.0556,96.1351,96.0291,96.0291,3600.0
2014-06-02 09:45:00,108.79,108.79,108.67,108.69,4900.0,96.0821,96.0821,95.9762,95.9938,4900.0
2014-06-02 09:50:00,108.78,108.81,108.73,108.73,500.0,96.0733,96.0998,96.0291,96.0291,500.0
2014-06-02 09:55:00,108.81,108.87,108.78,108.81,2200.0,96.0998,96.1528,96.0733,96.0998,2200.0
2014-06-02 10:00:00,108.78,108.85,108.68,108.71,6900.0,96.0733,96.1351,95.985,96.0115,6900.0
2014-06-02 10:05:00,108.63,108.68,108.49,108.49,4200.0,95.9408,95.985,95.8172,95.8172,4200.0
2014-06-02 10:10:00,108.51,108.66,108.41,108.65,16900.0,95.8348,95.9673,95.7465,95.9585,16900.0
2014-06-02 10:15:00,108.71,108.72,108.59,108.62,6100.0,96.0115,96.0203,95.9055,95.932,6100.0
2014-06-02 10:20:00,108.59,108.62,108.5,108.56,3500.0,95.9055,95.932,95.826,95.879,3500.0
2014-06-02 10:25:00,108.55,108.67,108.53,108.67,2700.0,95.8702,95.9762,95.8525,95.9762,2700.0
2014-06-02 10:30:00,108.68,108.75,108.67,108.73,2600.0,95.985,96.0468,95.9762,96.0291,2600.0
2014-06-02 10:35:00,108.77,108.84,108.77,108.82,2100.0,96.0645,96.1263,96.0645,96.1086,2100.0
2014-06-02 10:40:00,108.88,108.88,108.83,108.83,2100.0,96.1616,96.1616,96.1175,96.1175,2100.0
2014-06-02 10:45:00,108.8,108.82,108.69,108.7,13300.0,96.091,96.1086,95.9938,96.0026,13300.0
2014-06-02 10:50:00,108.69,108.72,108.67,108.7,700.0,95.9938,96.0203,95.9762,96.0026,700.0
2014-06-02 10:55:00,108.71,108.81,108.68,108.81,6100.0,96.0115,96.0998,95.985,96.0998,6100.0
2014-06-02 11:00:00,108.81,108.89,108.78,108.89,3000.0,96.0998,96.1705,96.0733,96.1705,3000.0
2014-06-02 11:05:00,108.92,109.09,108.92,109.09,2500.0,96.1969,96.3471,96.1969,96.3471,2500.0
2014-06-02 11:10:00,109.1,109.15,109.07,109.09,3400.0,96.3559,96.4001,96.3294,96.3471,3400.0
2014-06-02 11:15:00,109.11,109.17,109.11,109.17,1800.0,96.3648,96.4177,96.3648,96.4177,1800.0
2014-06-02 11:20:00,109.19,109.19,109.1,109.1,3600.0,96.4354,96.4354,96.3559,96.3559,3600.0
2014-06-02 11:25:00,109.1,109.32,109.1,109.32,17700.0,96.3559,96.5502,96.3559,96.5502,17700.0
2014-06-02 11:30:00,109.32,109.36,109.23,109.31,2300.0,96.5502,96.5856,96.4707,96.5414,2300.0
2014-06-02 11:35:00,109.29,109.36,109.28,109.34,2100.0,96.5237,96.5856,96.5149,96.5679,2100.0
2014-06-02 11:40:00,109.35,109.39,109.32,109.32,1700.0,96.5767,96.612,96.5502,96.5502,1700.0
2014-06-02 11:45:00,109.31,109.46,109.24,109.43,8900.0,96.5414,96.6739,96.4796,96.6474,8900.0
2014-06-02 11:50:00,109.43,109.45,109.37,109.37,700.0,96.6474,96.665,96.5944,96.5944,700.0
2014-06-02 11:55:00,109.36,109.37,109.27,109.27,2900.0,96.5856,96.5944,96.5061,96.5061,2900.0
2014-06-02 12:00:00,109.29,109.33,109.29,109.3,500.0,96.5237,96.5591,96.5237,96.5326,500.0
2014-06-02 12:05:00,109.26,109.33,109.26,109.3,1600.0,96.4972,96.5591,96.4972,96.5326,1600.0
2014-06-02 12:10:00,109.3,109.37,109.29,109.34,3400.0,96.5326,96.5944,96.5237,96.5679,3400.0
2014-06-02 12:15:00,109.32,109.33,109.3,109.33,1900.0,96.5502,96.5591,96.5326,96.5591,1900.0
2014-06-02 12:20:00,109.35,109.41,109.33,109.35,3600.0,96.5767,96.6297,96.5591,96.5767,3600.0
2014-06-02 12:25:00,109.33,109.35,109.27,109.34,2700.0,96.5591,96.5767,96.5061,96.5679,2700.0
2014-06-02 12:30:00,109.35,109.39,109.34,109.34,2200.0,96.5767,96.612,96.5679,96.5679,2200.0
2014-06-02 12:35:00,109.33,109.33,109.28,109.32,3000.0,96.5591,96.5591,96.5149,96.5502,3000.0
2014-06-02 12:40:00,109.27,109.3,109.26,109.3,1200.0,96.5061,96.5326,96.4972,96.5326,1200.0
2014-06-02 12:45:00,109.24,109.24,109.21,109.21,900.0,96.4796,96.4796,96.4531,96.4531,900.0
2014-06-02 12:50:00,109.23,109.23,109.14,109.14,1200.0,96.4707,96.4707,96.3913,96.3913,1200.0
2014-06-02 12:55:00,109.14,109.18,109.12,109.13,2000.0,96.3913,96.4266,96.3736,96.3824,2000.0
2014-06-02 13:00:00,109.15,109.15,109.08,109.08,2200.0,96.4001,96.4001,96.3383,96.3383,2200.0
2014-06-02 13:05:00,109.07,109.07,108.98,108.98,11200.0,96.3294,96.3294,96.2499,96.2499,11200.0
2014-06-02 13:10:00,109.01,109.01,108.93,108.93,1900.0,96.2764,96.2764,96.2058,96.2058,1900.0
2014-06-02 13:15:00,108.91,108.96,108.9,108.96,2500.0,96.1881,96.2323,96.1793,96.2323,2500.0
2014-06-02 13:20:00,108.95,109.01,108.94,109.01,1900.0,96.2234,96.2764,96.2146,96.2764,1900.0
2014-06-02 13:25:00,109.01,109.07,109.0,109.07,1200.0,96.2764,96.3294,96.2676,96.3294,1200.0
2014-06-02 13:30:00,109.05,109.05,108.99,109.01,1900.0,96.3118,96.3118,96.2588,96.2764,1900.0
2014-06-02 13:35:00,109.01,109.01,108.94,108.96,1800.0,96.2764,96.2764,96.2146,96.2323,1800.0
2014-06-02 13:40:00,108.94,108.94,108.89,108.89,4600.0,96.2146,96.2146,96.1705,96.1705,4600.0
2014-06-02 13:45:00,108.9,108.9,108.85,108.85,2300.0,96.1793,96.1793,96.1351,96.1351,2300.0
2014-06-02 13:50:00,108.86,108.91,108.86,108.86,3600.0,96.144,96.1881,96.144,96.144,3600.0
2014-06-02 13:55:00,108.86,108.92,108.86,108.92,1400.0,96.144,96.1969,96.144,96.1969,1400.0
2014-06-02 14:00:00,108.91,108.97,108.91,108.95,2500.0,96.1881,96.2411,96.1881,96.2234,2500.0
2014-06-02 14:05:00,108.96,108.99,108.93,108.95,2100.0,96.2323,96.2588,96.2058,96.2234,2100.0
2014-06-02 14:10:00,108.92,108.99,108.9,108.91,2800.0,96.1969,96.2588,96.1793,96.1881,2800.0
2014-06-02 14:15:00,108.92,108.97,108.86,108.96,4200.0,96.1969,96.2411,96.144,96.2323,4200.0
2014-06-02 14:20:00,108.97,108.98,108.94,108.98,2800.0,96.2411,96.2499,96.2146,96.2499,2800.0
2014-06-02 14:25:00,108.99,108.99,108.96,108.97,1300.0,96.2588,96.2588,96.2323,96.2411,1300.0
2014-06-02 14:30:00,108.98,108.98,108.91,108.91,4500.0,96.2499,96.2499,96.1881,96.1881,4500.0
2014-06-02 14:35:00,108.93,108.99,108.91,108.97,6700.0,96.2058,96.2588,96.1881,96.2411,6700.0
2014-06-02 14:40:00,108.96,108.96,108.92,108.93,2200.0,96.2323,96.2323,96.1969,96.2058,2200.0
2014-06-02 14:45:00,108.91,108.94,108.9,108.94,1600.0,96.1881,96.2146,96.1793,96.2146,1600.0
2014-06-02 14:50:00,108.94,108.94,108.91,108.93,2000.0,96.2146,96.2146,96.1881,96.2058,2000.0
2014-06-02 14:55:00,108.95,108.96,108.92,108.94,1700.0,96.2234,96.2323,96.1969,96.2146,1700.0
2014-06-02 15:00:00,108.92,108.92,108.86,108.86,2000.0,96.1969,96.1969,96.144,96.144,2000.0
2014-06-02 15:05:00,108.86,108.88,108.85,108.88,3300.0,96.144,96.1616,96.1351,96.1616,3300.0
2014-06-02 15:10:00,108.89,108.89,108.75,108.75,3200.0,96.1705,96.1705,96.0468,96.0468,3200.0
2014-06-02 15:15:00,108.76,108.9,108.76,108.9,3200.0,96.0556,96.1793,96.0556,96.1793,3200.0
2014-06-02 15:20:00,108.91,108.95,108.88,108.95,3600.0,96.1881,96.2234,96.1616,96.2234,3600.0
2014-06-02 15:25:00,108.94,109.01,108.9,109.0,7700.0,96.2146,96.2764,96.1793,96.2676,7700.0
2014-06-02 15:30:00,109.01,109.13,109.01,109.11,5500.0,96.2764,96.3824,96.2764,96.3648,5500.0
2014-06-02 15:35:00,109.11,109.17,109.1,109.1,9300.0,96.3648,96.4177,96.3559,96.3559,9300.0
2014-06-02 15:40:00,109.1,109.23,109.07,109.18,9700.0,96.3559,96.4707,96.3294,96.4266,9700.0
2014-06-02 15:45:00,109.18,109.26,109.16,109.16,42300.0,96.4266,96.4972,96.4089,96.4089,42300.0
2014-06-02 15:50:00,109.14,109.14,109.08,109.09,13400.0,96.3913,96.3913,96.3383,96.3471,13400.0
2014-06-02 15:55:00,109.09,109.1,109.03,109.04,20200.0,96.3471,96.3559,96.2941,96.3029,20200.0
2014-06-03 09:30:00,108.81,109.12,108.76,109.12,15100.0,96.0998,96.3736,96.0556,96.3736,15100.0
2014-06-03 09:35:00,109.11,109.42,109.0,109.42,9200.0,96.3648,96.6385,96.2676,96.6385,9200.0
2014-06-03 09:40:00,109.29,109.4,109.02,109.26,7400.0,96.5237,96.6209,96.2853,96.4972,7400.0
2014-06-03 09:45:00,109.2,109.65,109.2,109.6,7600.0,96.4442,96.8417,96.4442,96.7975,7600.0
2014-06-03 09:50:00,109.52,109.59,109.43,109.43,6700.0,96.7269,96.7887,96.6474,96.6474,6700.0
2014-06-03 09:55:00,109.43,109.47,109.38,109.41,6900.0,96.6474,96.6827,96.6032,96.6297,6900.0
2014-06-03 10:00:00,109.41,109.51,109.35,109.51,7300.0,96.6297,96.718,96.5767,96.718,7300.0
2014-06-03 10:05:00,109.51,109.51,109.44,109.45,4500.0,96.718,96.718,96.6562,96.665,4500.0
2014-06-03 10:10:00,109.43,109.51,109.37,109.5,1900.0,96.6474,96.718,96.5944,96.7092,1900.0
2014-06-03 10:15:00,109.5,109.5,109.4,109.48,5200.0,96.7092,96.7092,96.6209,96.6915,5200.0
2014-06-03 10:20:00,109.49,109.52,109.44,109.45,4300.0,96.7004,96.7269,96.6562,96.665,4300.0
2014-06-03 10:25:00,109.47,109.49,109.41,109.48,5200.0,96.6827,96.7004,96.6297,96.6915,5200.0
2014-06-03 10:30:00,109.48,109.51,109.44,109.51,8800.0,96.6915,96.718,96.6562,96.718,8800.0
2014-06-03 10:35:00,109.51,109.56,109.47,109.54,4300.0,96.718,96.7622,96.6827,96.7445,4300.0
2014-06-03 10:40:00,109.56,109.58,109.32,109.32,3300.0,96.7622,96.7799,96.5502,96.5502,3300.0
2014-06-03 10:45:00,109.22,109.23,109.13,109.14,45000.0,96.4619,96.4707,96.3824,96.3913,45000.0
2014-06-03 10:50:00,109.17,109.19,109.06,109.06,5200.0,96.4177,96.4354,96.3206,96.3206,5200.0
2014-06-03 10:55:00,109.09,109.18,109.09,109.15,2400.0,96.3471,96.4266,96.3471,96.4001,2400.0
2014-06-03 11:00:00,109.16,109.16,109.08,109.12,1700.0,96.4089,96.4089,96.3383,96.3736,1700.0
2014-06-03 11:05:00,109.09,109.12,109.08,109.09,3400.0,96.3471,96.3736,96.3383,96.3471,3400.0
2014-06-03 11:10:00,109.12,109.18,109.12,109.15,3100.0,96.3736,96.4266,96.3736,96.4001,3100.0
2014-06-03 11:15:00,109.13,109.16,109.05,109.11,3900.0,96.3824,96.4089,96.3118,96.3648,3900.0
2014-06-03 11:20:00,109.13,109.19,109.08,109.19,2100.0,96.3824,96.4354,96.3383,96.4354,2100.0
2014-06-03 11:25:00,109.17,109.17,109.12,109.13,1400.0,96.4177,96.4177,96.3736,96.3824,1400.0
2014-06-03 11:30:00,109.11,109.18,109.05,109.17,7500.0,96.3648,96.4266,96.3118,96.4177,7500.0
2014-06-03 11:35:00,109.17,109.17,109.12,109.17,5700.0,96.4177,96.4177,96.3736,96.4177,5700.0
2014-06-03 11:40:00,109.17,109.19,109.05,109.09,5700.0,96.4177,96.4354,96.3118,96.3471,5700.0
2014-06-03 11:45:00,109.07,109.07,108.95,108.97,5000.0,96.3294,96.3294,96.2234,96.2411,5000.0
2014-06-03 11:50:00,108.97,109.01,108.92,108.92,11700.0,96.2411,96.2764,96.1969,96.1969,11700.0
2014-06-03 11:55:00,108.92,108.94,108.88,108.94,3400.0,96.1969,96.2146,96.1616,96.2146,3400.0
2014-06-03 12:00:00,108.95,108.99,108.9,108.98,9800.0,96.2234,96.2588,96.1793,96.2499,9800.0
2014-06-03 12:05:00,108.99,109.03,108.98,109.03,4400.0,96.2588,96.2941,96.2499,96.2941,4400.0
2014-06-03 12:10:00,109.01,109.07,109.01,109.07,2800.0,96.2764,96.3294,96.2764,96.3294,2800.0
2014-06-03 12:15:00,109.08,109.14,109.08,109.14,1100.0,96.3383,96.3913,96.3383,96.3913,1100.0
2014-06-03 12:20:00,109.13,109.17,109.13,109.17,200.0,96.3824,96.4177,96.3824,96.4177,200.0
2014-06-03 12:25:00,109.17,109.19,109.14,109.19,2900.0,96.4177,96.4354,96.3913,96.4354,2900.0
2014-06-03 12:30:00,109.17,109.22,109.17,109.22,900.0,96.4177,96.4619,96.4177,96.4619,900.0
2014-06-03 12:35:00,109.22,109.22,109.16,109.2,4000.0,96.4619,96.4619,96.4089,96.4442,4000.0
2014-06-03 12:40:00,109.2,109.25,109.2,109.25,2100.0,96.4442,96.4884,96.4442,96.4884,2100.0
2014-06-03 12:45:00,109.23,109.27,109.22,109.26,5200.0,96.4707,96.5061,96.4619,96.4972,5200.0
2014-06-03 12:50:00,109.26,109.29,109.25,109.29,1300.0,96.4972,96.5237,96.4884,96.5237,1300.0
2014-06-03 12:55:00,109.28,109.32,109.28,109.31,3300.0,96.5149,96.5502,96.5149,96.5414,3300.0
2014-06-03 13:00:00,109.31,109.31,109.28,109.28,2600.0,96.5414,96.5414,96.5149,96.5149,2600.0
2014-06-03 13:05:00,109.28,109.32,109.28,109.32,2000.0,96.5149,96.5502,96.5149,96.5502,2000.0
2014-06-03 13:10:00,109.34,109.34,109.3,109.32,2000.0,96.5679,96.5679,96.5326,96.5502,2000.0
2014-06-03 13:15:00,109.34,109.36,109.3,109.32,2600.0,96.5679,96.5856,96.5326,96.5502,2600.0
2014-06-03 13:20:00,109.3,109.31,109.28,109.31,3500.0,96.5326,96.5414,96.5149,96.5414,3500.0
2014-06-03 13:25:00,109.3,109.37,109.3,109.37,1400.0,96.5326,96.5944,96.5326,96.5944,1400.0
2014-06-03 13:30:00,109.35,109.35,109.33,109.33,2200.0,96.5767,96.5767,96.5591,96.5591,2200.0
2014-06-03 13:35:00,109.34,109.34,109.3,109.3,1700.0,96.5679,96.5679,96.5326,96.5326,1700.0
2014-06-03 13:40:00,109.29,109.33,109.28,109.33,3100.0,96.5237,96.5591,96.5149,96.5591,3100.0
2014-06-03 13:45:00,109.31,109.31,109.31,109.31,400.0,96.5414,96.5414,96.5414,96.5414,400.0
2014-06-03 13:50:00,109.32,109.35,109.29,109.35,8300.0,96.5502,96.5767,96.5237,96.5767,8300.0
2014-06-03 13:55:00,109.33,109.34,109.3,109.3,2100.0,96.5591,96.5679,96.5326,96.5326,2100.0
2014-06-03 14:00:00,109.31,109.32,109.31,109.32,1700.0,96.5414,96.5502,96.5414,96.5502,1700.0
2014-06-03 14:05:00,109.32,109.33,109.32,109.32,3400.0,96.5502,96.5591,96.5502,96.5502,3400.0
2014-06-03 14:10:00,109.31,109.32,109.26,109.26,3900.0,96.5414,96.5502,96.4972,96.4972,3900.0
2014-06-03 14:15:00,109.25,109.28,109.25,109.26,2900.0,96.4884,96.5149,96.4884,96.4972,2900.0
2014-06-03 14:20:00,109.28,109.34,109.28,109.31,4100.0,96.5149,96.5679,96.5149,96.5414,4100.0
2014-06-03 14:25:00,109.3,109.3,109.28,109.3,2900.0,96.5326,96.5326,96.5149,96.5326,2900.0
2014-06-03 14:30:00,109.31,109.31,109.3,109.3,2800.0,96.5414,96.5414,96.5326,96.5326,2800.0
2014-06-03 14:35:00,109.31,109.31,109.27,109.31,4500.0,96.5414,96.5414,96.5061,96.5414,4500.0
2014-06-03 14:40:00,109.3,109.32,109.27,109.28,13000.0,96.5326,96.5502,96.5061,96.5149,13000.0
2014-06-03 14:45:00,109.3,109.3,109.22,109.24,16500.0,96.5326,96.5326,96.4619,96.4796,16500.0
2014-06-03 14:50:00,109.23,109.26,109.22,109.23,5100.0,96.4707,96.4972,96.4619,96.4707,5100.0
2014-06-03 14:55:00,109.25,109.25,109.16,109.17,2100.0,96.4884,96.4884,96.4089,96.4177,2100.0
2014-06-03 15:00:00,109.15,109.15,109.01,109.03,4000.0,96.4001,96.4001,96.2764,96.2941,4000.0
2014-06-03 15:05:00,109.03,109.03,108.97,109.02,5300.0,96.2941,96.2941,96.2411,96.2853,5300.0
2014-06-03 15:10:00,109.04,109.05,109.01,109.02,6600.0,96.3029,96.3118,96.2764,96.2853,6600.0
2014-06-03 15:15:00,109.02,109.04,109.02,109.02,5900.0,96.2853,96.3029,96.2853,96.2853,5900.0
2014-06-03 15:20:00,109.04,109.04,108.99,109.0,6400.0,96.3029,96.3029,96.2588,96.2676,6400.0
2014-06-03 15:25:00,108.99,109.07,108.99,109.07,6700.0,96.2588,96.3294,96.2588,96.3294,6700.0
2014-06-03 15:30:00,109.07,109.07,108.96,108.96,5300.0,96.3294,96.3294,96.2323,96.2323,5300.0
2014-06-03 15:35:00,108.97,109.06,108.97,109.05,9200.0,96.2411,96.3206,96.2411,96.3118,9200.0
2014-06-03 15:40:00,109.06,109.08,109.04,109.04,7600.0,96.3206,96.3383,96.3029,96.3029,7600.0
2014-06-03 15:45:00,109.03,109.09,109.03,109.08,7700.0,96.2941,96.3471,96.2941,96.3383,7700.0
2014-06-03 15:50:00,109.09,109.11,109.05,109.09,10800.0,96.3471,96.3648,96.3118,96.3471,10800.0
2014-06-03 15:55:00,109.12,109.14,109.07,109.12,29000.0,96.3736,96.3913,96.3294,96.3736,29000.0
2014-06-04 09:30:00,108.72,109.07,108.63,108.63,8600.0,96.0203,96.3294,95.9408,95.9408,8600.0
2014-06-04 09:35:00,108.65,108.65,108.38,108.52,5000.0,95.9585,95.9585,95.72,95.8437,5000.0
2014-06-04 09:40:00,108.52,108.52,108.25,108.31,5700.0,95.8437,95.8437,95.6052,95.6582,5700.0
2014-06-04 09:45:00,108.4,108.64,108.4,108.6,4000.0,95.7377,95.9497,95.7377,95.9143,4000.0
2014-06-04 09:50:00,108.58,108.67,108.57,108.67,2600.0,95.8967,95.9762,95.8878,95.9762,2600.0
2014-06-04 09:55:00,108.64,108.73,108.64,108.73,1300.0,95.9497,96.0291,95.9497,96.0291,1300.0
2014-06-04 10:00:00,108.68,108.85,108.68,108.81,7400.0,95.985,96.1351,95.985,96.0998,7400.0
2014-06-04 10:05:00,108.8,108.89,108.75,108.85,5700.0,96.091,96.1705,96.0468,96.1351,5700.0
2014-06-04 10:10:00,108.89,109.07,108.87,109.07,9700.0,96.1705,96.3294,96.1528,96.3294,9700.0
2014-06-04 10:15:00,109.09,109.2,109.04,109.12,5900.0,96.3471,96.4442,96.3029,96.3736,5900.0
2014-06-04 10:20:00,109.1,109.2,109.08,109.12,5000.0,96.3559,96.4442,96.3383,96.3736,5000.0
2014-06-04 10:25:00,109.13,109.2,109.12,109.19,5300.0,96.3824,96.4442,96.3736,96.4354,5300.0
2014-06-04 10:30:00,109.16,109.18,109.09,109.15,7200.0,96.4089,96.4266,96.3471,96.4001,7200.0
2014-06-04 10:35:00,109.15,109.25,109.09,109.25,5000.0,96.4001,96.4884,96.3471,96.4884,5000.0
2014-06-04 10:40:00,109.23,109.23,109.13,109.2,10700.0,96.4707,96.4707,96.3824,96.4442,10700.0
2014-06-04 10:45:00,109.2,109.23,109.14,109.16,12600.0,96.4442,96.4707,96.3913,96.4089,12600.0
2014-06-04 10:50:00,109.16,109.35,109.16,109.32,8400.0,96.4089,96.5767,96.4089,96.5502,8400.0
2014-06-04 10:55:00,109.31,109.43,109.31,109.41,3400.0,96.5414,96.6474,96.5414,96.6297,3400.0
2014-06-04 11:00:00,109.4,109.51,109.4,109.51,5800.0,96.6209,96.718,96.6209,96.718,5800.0
2014-06-04 11:05:00,109.5,109.5,109.44,109.44,6400.0,96.7092,96.7092,96.6562,96.6562,6400.0
2014-06-04 11:10:00,109.48,109.5,109.45,109.5,4800.0,96.6915,96.7092,96.665,96.7092,4800.0
2014-06-04 11:15:00,109.47,109.48,109.34,109.34,5700.0,96.6827,96.6915,96.5679,96.5679,5700.0
2014-06-04 11:20:00,109.34,109.54,109.29,109.54,10600.0,96.5679,96.7445,96.5237,96.7445,10600.0
2014-06-04 11:25:00,109.53,109.57,109.53,109.55,6300.0,96.7357,96.771,96.7357,96.7534,6300.0
2014-06-04 11:30:00,109.57,109.63,109.5,109.62,6200.0,96.771,96.824,96.7092,96.8152,6200.0
2014-06-04 11:35:00,109.61,109.64,109.57,109.63,3700.0,96.8063,96.8328,96.771,96.824,3700.0
2014-06-04 11:40:00,109.62,109.66,109.59,109.61,2600.0,96.8152,96.8505,96.7887,96.8063,2600.0
2014-06-04 11:45:00,109.62,109.66,109.59,109.64,3700.0,96.8152,96.8505,96.7887,96.8328,3700.0
2014-06-04 11:50:00,109.64,109.69,109.62,109.64,5100.0,96.8328,96.877,96.8152,96.8328,5100.0
2014-06-04 11:55:00,109.63,109.64,109.59,109.6,2700.0,96.824,96.8328,96.7887,96.7975,2700.0
2014-06-04 12:00:00,109.58,109.75,109.56,109.75,4600.0,96.7799,96.93,96.7622,96.93,4600.0
2014-06-04 12:05:00,109.77,109.8,109.74,109.76,3900.0,96.9477,96.9742,96.9212,96.9388,3900.0
2014-06-04 12:10:00,109.77,109.79,109.74,109.79,3300.0,96.9477,96.9653,96.9212,96.9653,3300.0
2014-06-04 12:15:00,109.79,109.8,109.61,109.61,6200.0,96.9653,96.9742,96.8063,96.8063,6200.0
2014-06-04 12:20:00,109.6,109.66,109.56,109.66,3200.0,96.7975,96.8505,96.7622,96.8505,3200.0
2014-06-04 12:25:00,109.67,109.73,109.66,109.73,2900.0,96.8593,96.9123,96.8505,96.9123,2900.0
2014-06-04 12:30:00,109.71,109.72,109.63,109.63,3600.0,96.8947,96.9035,96.824,96.824,3600.0
2014-06-04 12:35:00,109.63,109.69,109.62,109.67,4800.0,96.824,96.877,96.8152,96.8593,4800.0
2014-06-04 12:40:00,109.67,109.69,109.66,109.68,2000.0,96.8593,96.877,96.8505,96.8682,2000.0
2014-06-04 12:45:00,109.69,109.74,109.67,109.67,5500.0,96.877,96.9212,96.8593,96.8593,5500.0
2014-06-04 12:50:00,109.65,109.75,109.64,109.75,3000.0,96.8417,96.93,96.8328,96.93,3000.0
2014-06-04 12:55:00,109.78,109.8,109.72,109.77,3700.0,96.9565,96.9742,96.9035,96.9477,3700.0
2014-06-04 13:00:00,109.77,109.84,109.77,109.84,1400.0,96.9477,97.0095,96.9477,97.0095,1400.0
2014-06-04 13:05:00,109.83,109.87,109.83,109.87,4800.0,97.0007,97.036,97.0007,97.036,4800.0
2014-06-04 13:10:00,109.87,109.89,109.78,109.81,3600.0,97.036,97.0536,96.9565,96.983,3600.0
2014-06-04 13:15:00,109.8,109.85,109.79,109.82,5900.0,96.9742,97.0183,96.9653,96.9918,5900.0
2014-06-04 13:20:00,109.82,109.82,109.78,109.82,3600.0,96.9918,96.9918,96.9565,96.9918,3600.0
2014-06-04 13:25:00,109.81,109.82,109.77,109.77,3100.0,96.983,96.9918,96.9477,96.9477,3100.0
2014-06-04 13:30:00,109.81,109.87,109.8,109.87,2400.0,96.983,97.036,96.9742,97.036,2400.0
2014-06-04 13:35:00,109.87,109.88,109.85,109.85,2900.0,97.036,97.0448,97.0183,97.0183,2900.0
2014-06-04 13:40:00,109.86,109.9,109.8,109.86,6300.0,97.0271,97.0625,96.9742,97.0271,6300.0
2014-06-04 13:45:00,109.86,109.88,109.83,109.88,1600.0,97.0271,97.0448,97.0007,97.0448,1600.0
2014-06-04 13:50:00,109.88,109.89,109.87,109.87,6400.0,97.0448,97.0536,97.036,97.036,6400.0
2014-06-04 13:55:00,109.88,109.96,109.88,109.93,8100.0,97.0448,97.1155,97.0448,97.089,8100.0
2014-06-04 14:00:00,109.93,109.93,109.88,109.88,9500.0,97.089,97.089,97.0448,97.0448,9500.0
2014-06-04 14:05:00,109.88,109.94,109.86,109.93,4300.0,97.0448,97.0978,97.0271,97.089,4300.0
2014-06-04 14:10:00,109.91,109.95,109.88,109.92,5000.0,97.0713,97.1066,97.0448,97.0801,5000.0
2014-06-04 14:15:00,109.89,109.94,109.86,109.92,5700.0,97.0536,97.0978,97.0271,97.0801,5700.0
2014-06-04 14:20:00,109.92,109.92,109.86,109.92,4900.0,97.0801,97.0801,97.0271,97.0801,4900.0
2014-06-04 14:25:00,109.92,109.95,109.9,109.95,5200.0,97.0801,97.1066,97.0625,97.1066,5200.0
2014-06-04 14:30:00,109.93,109.93,109.87,109.89,4200.0,97.089,97.089,97.036,97.0536,4200.0
2014-06-04 14:35:00,109.89,109.89,109.87,109.88,3900.0,97.0536,97.0536,97.036,97.0448,3900.0
2014-06-04 14:40:00,109.88,109.91,109.84,109.86,4800.0,97.0448,97.0713,97.0095,97.0271,4800.0
2014-06-04 14:45:00,109.86,109.89,109.73,109.73,8600.0,97.0271,97.0536,96.9123,96.9123,8600.0
2014-06-04 14:50:00,109.73,109.77,109.73,109.77,3900.0,96.9123,96.9477,96.9123,96.9477,3900.0
2014-06-04 14:55:00,109.77,109.81,109.74,109.81,5000.0,96.9477,96.983,96.9212,96.983,5000.0
2014-06-04 15:00:00,109.8,109.82,109.77,109.81,4500.0,96.9742,96.9918,96.9477,96.983,4500.0
2014-06-04 15:05:00,109.8,109.89,109.8,109.88,5200.0,96.9742,97.0536,96.9742,97.0448,5200.0
2014-06-04 15:10:00,109.87,109.88,109.82,109.82,5200.0,97.036,97.0448,96.9918,96.9918,5200.0
2014-06-04 15:15:00,109.83,109.88,109.82,109.86,5000.0,97.0007,97.0448,96.9918,97.0271,5000.0
2014-06-04 15:20:00,109.84,109.88,109.84,109.84,7600.0,97.0095,97.0448,97.0095,97.0095,7600.0
2014-06-04 15:25:00,109.84,109.87,109.84,109.87,5700.0,97.0095,97.036,97.0095,97.036,5700.0
2014-06-04 15:30:00,109.87,109.9,109.87,109.87,8100.0,97.036,97.0625,97.036,97.036,8100.0
2014-06-04 15:35:00,109.88,109.97,109.87,109.91,11000.0,97.0448,97.1243,97.036,97.0713,11000.0
2014-06-04 15:40:00,109.91,109.97,109.91,109.97,8100.0,97.0713,97.1243,97.0713,97.1243,8100.0
2014-06-04 15:45:00,109.99,110.03,109.97,110.01,38200.0,97.142,97.1773,97.1243,97.1596,38200.0
2014-06-04 15:50:00,110.01,110.03,109.96,109.98,20900.0,97.1596,97.1773,97.1155,97.1331,20900.0
2014-06-04 15:55:00,109.98,110.03,109.97,109.99,55800.0,97.1331,97.1773,97.1243,97.142,55800.0
2014-06-05 09:30:00,109.97,110.21,109.74,109.91,8400.0,97.1243,97.3363,96.9212,97.0713,8400.0
2014-06-05 09:35:00,109.86,109.99,109.57,109.57,6700.0,97.0271,97.142,96.771,96.771,6700.0
2014-06-05 09:40:00,109.5,109.5,109.25,109.4,5200.0,96.7092,96.7092,96.4884,96.6209,5200.0
2014-06-05 09:45:00,109.31,109.55,109.21,109.35,4600.0,96.5414,96.7534,96.4531,96.5767,4600.0
2014-06-05 09:50:00,109.35,109.35,109.06,109.06,7300.0,96.5767,96.5767,96.3206,96.3206,7300.0
2014-06-05 09:55:00,109.02,109.17,108.91,109.12,4000.0,96.2853,96.4177,96.1881,96.3736,4000.0
2014-06-05 10:00:00,109.1,109.18,108.95,109.02,10100.0,96.3559,96.4266,96.2234,96.2853,10100.0
2014-06-05 10:05:00,109.04,109.06,108.81,108.81,4700.0,96.3029,96.3206,96.0998,96.0998,4700.0
2014-06-05 10:10:00,108.78,108.87,108.76,108.81,12300.0,96.0733,96.1528,96.0556,96.0998,12300.0
2014-06-05 10:15:00,108.79,108.81,108.66,108.72,6500.0,96.0821,96.0998,95.9673,96.0203,6500.0
2014-06-05 10:20:00,108.74,108.96,108.73,108.89,8800.0,96.038,96.2323,96.0291,96.1705,8800.0
2014-06-05 10:25:00,108.89,109.03,108.88,108.96,6400.0,96.1705,96.2941,96.1616,96.2323,6400.0
2014-06-05 10:30:00,108.94,109.0,108.91,108.92,4800.0,96.2146,96.2676,96.1881,96.1969,4800.0
2014-06-05 10:35:00,108.91,108.92,108.84,108.92,6800.0,96.1881,96.1969,96.1263,96.1969,6800.0
2014-06-05 10:40:00,108.93,109.13,108.92,109.1,4400.0,96.2058,96.3824,96.1969,96.3559,4400.0
2014-06-05 10:45:00,109.1,109.13,108.99,109.03,7200.0,96.3559,96.3824,96.2588,96.2941,7200.0
2014-06-05 10:50:00,109.02,109.02,108.95,108.96,4100.0,96.2853,96.2853,96.2234,96.2323,4100.0
2014-06-05 10:55:00,108.95,108.98,108.88,108.95,5600.0,96.2234,96.2499,96.1616,96.2234,5600.0
2014-06-05 11:00:00,108.92,109.0,108.92,108.95,2500.0,96.1969,96.2676,96.1969,96.2234,2500.0
2014-06-05 11:05:00,108.99,109.06,108.98,109.02,3800.0,96.2588,96.3206,96.2499,96.2853,3800.0
2014-06-05 11:10:00,109.01,109.09,109.01,109.05,7800.0,96.2764,96.3471,96.2764,96.3118,7800.0
2014-06-05 11:15:00,109.06,109.19,109.06,109.19,3100.0,96.3206,96.4354,96.3206,96.4354,3100.0
2014-06-05 11:20:00,109.21,109.31,109.2,109.31,3300.0,96.4531,96.5414,96.4442,96.5414,3300.0
2014-06-05 11:25:00,109.32,109.35,109.31,109.34,4600.0,96.5502,96.5767,96.5414,96.5679,4600.0
2014-06-05 11:30:00,109.34,109.48,109.34,109.48,7000.0,96.5679,96.6915,96.5679,96.6915,7000.0
2014-06-05 11:35:00,109.48,109.48,109.4,109.43,3400.0,96.6915,96.6915,96.6209,96.6474,3400.0
2014-06-05 11:40:00,109.44,109.51,109.43,109.49,2900.0,96.6562,96.718,96.6474,96.7004,2900.0
2014-06-05 11:45:00,109.49,109.6,109.49,109.59,3500.0,96.7004,96.7975,96.7004,96.7887,3500.0
2014-06-05 11:50:00,109.63,109.63,109.58,109.58,4700.0,96.824,96.824,96.7799,96.7799,4700.0
2014-06-05 11:55:00,109.59,109.59,109.55,109.58,2700.0,96.7887,96.7887,96.7534,96.7799,2700.0
2014-06-05 12:00:00,109.6,109.67,109.59,109.64,6500.0,96.7975,96.8593,96.7887,96.8328,6500.0
2014-06-05 12:05:00,109.64,109.69,109.62,109.65,8200.0,96.8328,96.877,96.8152,96.8417,8200.0
2014-06-05 12:10:00,109.67,109.7,109.61,109.69,5800.0,96.8593,96.8858,96.8063,96.877,5800.0
2014-06-05 12:15:00,109.68,109.68,109.51,109.51,7400.0,96.8682,96.8682,96.718,96.718,7400.0
2014-06-05 12:20:00,109.5,109.59,109.49,109.57,4900.0,96.7092,96.7887,96.7004,96.771,4900.0
2014-06-05 12:25:00,109.59,109.66,109.57,109.66,5000.0,96.7887,96.8505,96.771,96.8505,5000.0
2014-06-05 12:30:00,109.66,109.73,109.63,109.67,2200.0,96.8505,96.9123,96.824,96.8593,2200.0
2014-06-05 12:35:00,109.68,109.71,109.67,109.67,2700.0,96.8682,96.8947,96.8593,96.8593,2700.0
2014-06-05 12:40:00,109.7,109.7,109.64,109.67,3800.0,96.8858,96.8858,96.8328,96.8593,3800.0
2014-06-05 12:45:00,109.64,109.64,109.54,109.57,4900.0,96.8328,96.8328,96.7445,96.771,4900.0
2014-06-05 12:50:00,109.59,109.63,109.59,109.62,2500.0,96.7887,96.824,96.7887,96.8152,2500.0
2014-06-05 12:55:00,109.6,109.61,109.55,109.55,1400.0,96.7975,96.8063,96.7534,96.7534,1400.0
2014-06-05 13:00:00,109.56,109.59,109.54,109.57,3300.0,96.7622,96.7887,96.7445,96.771,3300.0
2014-06-05 13:05:00,109.55,109.63,109.55,109.62,3800.0,96.7534,96.824,96.7534,96.8152,3800.0
2014-06-05 13:10:00,109.61,109.61,109.58,109.59,4200.0,96.8063,96.8063,96.7799,96.7887,4200.0
2014-06-05 13:15:00,109.59,109.59,109.57,109.58,2400.0,96.7887,96.7887,96.771,96.7799,2400.0
2014-06-05 13:20:00,109.58,109.6,109.53,109.53,3000.0,96.7799,96.7975,96.7357,96.7357,3000.0
2014-06-05 13:25:00,109.54,109.54,109.47,109.5,3600.0,96.7445,96.7445,96.6827,96.7092,3600.0
2014-06-05 13:30:00,109.49,109.51,109.47,109.51,6400.0,96.7004,96.718,96.6827,96.718,6400.0
2014-06-05 13:35:00,109.5,109.51,109.43,109.45,4600.0,96.7092,96.718,96.6474,96.665,4600.0
2014-06-05 13:40:00,109.47,109.49,109.44,109.45,3500.0,96.6827,96.7004,96.6562,96.665,3500.0
2014-06-05 13:45:00,109.47,109.53,109.46,109.52,3100.0,96.6827,96.7357,96.6739,96.7269,3100.0
2014-06-05 13:50:00,109.54,109.54,109.5,109.54,5500.0,96.7445,96.7445,96.7092,96.7445,5500.0
2014-06-05 13:55:00,109.55,109.58,109.53,109.57,4500.0,96.7534,96.7799,96.7357,96.771,4500.0
2014-06-05 14:00:00,109.57,109.63,109.57,109.63,4900.0,96.771,96.824,96.771,96.824,4900.0
2014-06-05 14:05:00,109.62,109.63,109.58,109.6,6000.0,96.8152,96.824,96.7799,96.7975,6000.0
2014-06-05 14:10:00,109.61,109.72,109.61,109.71,7200.0,96.8063,96.9035,96.8063,96.8947,7200.0
2014-06-05 14:15:00,109.73,109.78,109.72,109.76,4900.0,96.9123,96.9565,96.9035,96.9388,4900.0
2014-06-05 14:20:00,109.78,109.83,109.75,109.83,6400.0,96.9565,97.0007,96.93,97.0007,6400.0
2014-06-05 14:25:00,109.85,109.85,109.77,109.79,6500.0,97.0183,97.0183,96.9477,96.9653,6500.0
2014-06-05 14:30:00,109.8,109.83,109.79,109.83,2200.0,96.9742,97.0007,96.9653,97.0007,2200.0
2014-06-05 14:35:00,109.84,109.85,109.74,109.77,4700.0,97.0095,97.0183,96.9212,96.9477,4700.0
2014-06-05 14:40:00,109.77,109.82,109.75,109.82,5200.0,96.9477,96.9918,96.93,96.9918,5200.0
2014-06-05 14:45:00,109.81,109.81,109.77,109.81,6100.0,96.983,96.983,96.9477,96.983,6100.0
2014-06-05 14:50:00,109.78,109.79,109.72,109.73,4700.0,96.9565,96.9653,96.9035,96.9123,4700.0
2014-06-05 14:55:00,109.73,109.73,109.64,109.67,4900.0,96.9123,96.9123,96.8328,96.8593,4900.0
2014-06-05 15:00:00,109.66,109.79,109.65,109.75,5200.0,96.8505,96.9653,96.8417,96.93,5200.0
2014-06-05 15:05:00,109.75,109.75,109.69,109.7,3900.0,96.93,96.93,96.877,96.8858,3900.0
2014-06-05 15:10:00,109.71,109.72,109.64,109.64,5000.0,96.8947,96.9035,96.8328,96.8328,5000.0
2014-06-05 15:15:00,109.65,109.7,109.62,109.69,6600.0,96.8417,96.8858,96.8152,96.877,6600.0
2014-06-05 15:20:00,109.7,109.71,109.65,109.66,7300.0,96.8858,96.8947,96.8417,96.8505,7300.0
2014-06-05 15:25:00,109.66,109.68,109.64,109.65,7400.0,96.8505,96.8682,96.8328,96.8417,7400.0
2014-06-05 15:30:00,109.67,109.7,109.64,109.68,8100.0,96.8593,96.8858,96.8328,96.8682,8100.0
2014-06-05 15:35:00,109.67,109.78,109.67,109.77,9600.0,96.8593,96.9565,96.8593,96.9477,9600.0
2014-06-05 15:40:00,109.77,109.81,109.76,109.78,12000.0,96.9477,96.983,96.9388,96.9565,12000.0
2014-06-05 15:45:00,109.78,109.81,109.75,109.75,17200.0,96.9565,96.983,96.93,96.93,17200.0
2014-06-05 15:50:00,109.75,109.83,109.75,109.82,29700.0,96.93,97.0007,96.93,96.9918,29700.0
2014-06-05 15:55:00,109.82,109.83,109.76,109.79,29900.0,96.9918,97.0007,96.9388,96.9653,29900.0
2014-06-06 09:30:00,110.04,110.24,109.74,110.02,8100.0,97.1861,97.3628,96.9212,97.1685,8100.0
2014-06-06 09:35:00,110.07,110.19,109.97,110.19,800.0,97.2126,97.3186,97.1243,97.3186,800.0
2014-06-06 09:40:00,110.19,110.19,109.99,110.03,800.0,97.3186,97.3186,97.142,97.1773,800.0
2014-06-06 09:45:00,110.16,110.16,110.11,110.15,500.0,97.2921,97.2921,97.2479,97.2833,500.0
2014-06-06 09:50:00,110.22,110.36,110.22,110.24,3700.0,97.3451,97.4687,97.3451,97.3628,3700.0
2014-06-06 09:55:00,110.26,110.36,110.26,110.33,1500.0,97.3804,97.4687,97.3804,97.4422,1500.0
2014-06-06 10:00:00,110.5,110.53,110.4,110.42,3800.0,97.5924,97.6189,97.5041,97.5217,3800.0
2014-06-06 10:05:00,110.4,110.55,110.35,110.55,13200.0,97.5041,97.6365,97.4599,97.6365,13200.0
2014-06-06 10:10:00,110.53,110.53,110.31,110.31,2300.0,97.6189,97.6189,97.4246,97.4246,2300.0
2014-06-06 10:15:00,110.31,110.4,110.31,110.39,500.0,97.4246,97.5041,97.4246,97.4952,500.0
2014-06-06 10:20:00,110.43,110.49,110.37,110.44,2900.0,97.5306,97.5836,97.4776,97.5394,2900.0
2014-06-06 10:25:00,110.45,110.63,110.45,110.58,2600.0,97.5482,97.7072,97.5482,97.663,2600.0
2014-06-06 10:30:00,110.57,110.59,110.57,110.59,1400.0,97.6542,97.6719,97.6542,97.6719,1400.0
2014-06-06 10:35:00,110.59,110.6,110.46,110.48,3100.0,97.6719,97.6807,97.5571,97.5747,3100.0
2014-06-06 10:40:00,110.53,110.54,110.53,110.53,600.0,97.6189,97.6277,97.6189,97.6189,600.0
2014-06-06 10:45:00,110.59,110.59,110.53,110.53,600.0,97.6719,97.6719,97.6189,97.6189,600.0
2014-06-06 10:50:00,110.52,110.63,110.52,110.63,900.0,97.6101,97.7072,97.6101,97.7072,900.0
2014-06-06 10:55:00,110.56,110.58,110.56,110.58,600.0,97.6454,97.663,97.6454,97.663,600.0
2014-06-06 11:00:00,110.62,110.68,110.55,110.66,3800.0,97.6984,97.7514,97.6365,97.7337,3800.0
2014-06-06 11:05:00,110.64,110.66,110.61,110.64,4900.0,97.716,97.7337,97.6895,97.716,4900.0
2014-06-06 11:10:00,110.64,110.65,110.56,110.6,6900.0,97.716,97.7249,97.6454,97.6807,6900.0
2014-06-06 11:15:00,110.62,110.69,110.6,110.67,5700.0,97.6984,97.7602,97.6807,97.7425,5700.0
2014-06-06 11:20:00,110.66,110.69,110.6,110.67,2700.0,97.7337,97.7602,97.6807,97.7425,2700.0
2014-06-06 11:25:00,110.68,110.68,110.58,110.62,2000.0,97.7514,97.7514,97.663,97.6984,2000.0
2014-06-06 11:30:00,110.6,110.65,110.6,110.65,1000.0,97.6807,97.7249,97.6807,97.7249,1000.0
2014-06-06 11:35:00,110.67,110.7,110.64,110.69,4200.0,97.7425,97.769,97.716,97.7602,4200.0
2014-06-06 11:40:00,110.69,110.69,110.63,110.63,1500.0,97.7602,97.7602,97.7072,97.7072,1500.0
2014-06-06 11:45:00,110.65,110.66,110.59,110.64,6000.0,97.7249,97.7337,97.6719,97.716,6000.0
2014-06-06 11:50:00,110.64,110.68,110.59,110.61,2500.0,97.716,97.7514,97.6719,97.6895,2500.0
2014-06-06 11:55:00,110.6,110.61,110.58,110.6,1000.0,97.6807,97.6895,97.663,97.6807,1000.0
2014-06-06 12:00:00,110.6,110.64,110.58,110.58,3300.0,97.6807,97.716,97.663,97.663,3300.0
2014-06-06 12:05:00,110.56,110.58,110.51,110.52,1700.0,97.6454,97.663,97.6012,97.6101,1700.0
2014-06-06 12:10:00,110.52,110.54,110.4,110.41,1200.0,97.6101,97.6277,97.5041,97.5129,1200.0
2014-06-06 12:15:00,110.37,110.41,110.37,110.39,500.0,97.4776,97.5129,97.4776,97.4952,500.0
2014-06-06 12:20:00,110.39,110.45,110.39,110.44,2000.0,97.4952,97.5482,97.4952,97.5394,2000.0
2014-06-06 12:25:00,110.4,110.43,110.39,110.42,800.0,97.5041,97.5306,97.4952,97.5217,800.0
2014-06-06 12:30:00,110.43,110.52,110.43,110.5,4000.0,97.5306,97.6101,97.5306,97.5924,4000.0
2014-06-06 12:35:00,110.48,110.56,110.48,110.54,3100.0,97.5747,97.6454,97.5747,97.6277,3100.0
2014-06-06 12:40:00,110.56,110.56,110.45,110.53,2300.0,97.6454,97.6454,97.5482,97.6189,2300.0
2014-06-06 12:45:00,110.51,110.53,110.48,110.48,900.0,97.6012,97.6189,97.5747,97.5747,900.0
2014-06-06 12:50:00,110.5,110.52,110.5,110.52,700.0,97.5924,97.6101,97.5924,97.6101,700.0
2014-06-06 12:55:00,110.51,110.56,110.45,110.45,6500.0,97.6012,97.6454,97.5482,97.5482,6500.0
2014-06-06 13:00:00,110.48,110.53,110.48,110.51,2700.0,97.5747,97.6189,97.5747,97.6012,2700.0
2014-06-06 13:05:00,110.51,110.51,110.5,110.5,1600.0,97.6012,97.6012,97.5924,97.5924,1600.0
2014-06-06 13:10:00,110.54,110.54,110.47,110.47,2300.0,97.6277,97.6277,97.5659,97.5659,2300.0
2014-06-06 13:15:00,110.51,110.52,110.51,110.52,1200.0,97.6012,97.6101,97.6012,97.6101,1200.0
2014-06-06 13:20:00,110.52,110.55,110.5,110.5,3700.0,97.6101,97.6365,97.5924,97.5924,3700.0
2014-06-06 13:25:00,110.49,110.5,110.45,110.49,1000.0,97.5836,97.5924,97.5482,97.5836,1000.0
2014-06-06 13:30:00,110.49,110.51,110.46,110.49,3700.0,97.5836,97.6012,97.5571,97.5836,3700.0
2014-06-06 13:35:00,110.46,110.46,110.46,110.46,500.0,97.5571,97.5571,97.5571,97.5571,500.0
2014-06-06 13:40:00,110.45,110.46,110.45,110.46,1000.0,97.5482,97.5571,97.5482,97.5571,1000.0
2014-06-06 13:45:00,110.47,110.55,110.47,110.55,2900.0,97.5659,97.6365,97.5659,97.6365,2900.0
2014-06-06 13:50:00,110.55,110.56,110.52,110.53,3100.0,97.6365,97.6454,97.6101,97.6189,3100.0
2014-06-06 13:55:00,110.53,110.53,110.52,110.53,600.0,97.6189,97.6189,97.6101,97.6189,600.0
2014-06-06 14:00:00,110.52,110.54,110.47,110.47,3300.0,97.6101,97.6277,97.5659,97.5659,3300.0
2014-06-06 14:05:00,110.46,110.5,110.45,110.47,4100.0,97.5571,97.5924,97.5482,97.5659,4100.0
2014-06-06 14:10:00,110.49,110.52,110.46,110.51,2400.0,97.5836,97.6101,97.5571,97.6012,2400.0
2014-06-06 14:15:00,110.49,110.5,110.48,110.5,1000.0,97.5836,97.5924,97.5747,97.5924,1000.0
2014-06-06 14:20:00,110.5,110.51,110.46,110.51,2800.0,97.5924,97.6012,97.5571,97.6012,2800.0
2014-06-06 14:25:00,110.51,110.51,110.46,110.51,3900.0,97.6012,97.6012,97.5571,97.6012,3900.0
2014-06-06 14:30:00,110.5,110.5,110.46,110.48,1100.0,97.5924,97.5924,97.5571,97.5747,1100.0
2014-06-06 14:35:00,110.48,110.49,110.45,110.45,3100.0,97.5747,97.5836,97.5482,97.5482,3100.0
2014-06-06 14:40:00,110.45,110.47,110.44,110.46,2700.0,97.5482,97.5659,97.5394,97.5571,2700.0
2014-06-06 14:45:00,110.48,110.48,110.44,110.44,2200.0,97.5747,97.5747,97.5394,97.5394,2200.0
2014-06-06 14:50:00,110.42,110.42,110.38,110.39,1700.0,97.5217,97.5217,97.4864,97.4952,1700.0
2014-06-06 14:55:00,110.37,110.4,110.36,110.38,2600.0,97.4776,97.5041,97.4687,97.4864,2600.0
2014-06-06 15:00:00,110.37,110.4,110.37,110.39,3300.0,97.4776,97.5041,97.4776,97.4952,3300.0
2014-06-06 15:05:00,110.36,110.4,110.36,110.38,1000.0,97.4687,97.5041,97.4687,97.4864,1000.0
2014-06-06 15:10:00,110.41,110.41,110.36,110.36,2900.0,97.5129,97.5129,97.4687,97.4687,2900.0
2014-06-06 15:15:00,110.37,110.42,110.37,110.39,3200.0,97.4776,97.5217,97.4776,97.4952,3200.0
2014-06-06 15:20:00,110.37,110.42,110.35,110.36,4700.0,97.4776,97.5217,97.4599,97.4687,4700.0
2014-06-06 15:25:00,110.38,110.39,110.38,110.39,400.0,97.4864,97.4952,97.4864,97.4952,400.0
2014-06-06 15:30:00,110.37,110.37,110.32,110.35,3900.0,97.4776,97.4776,97.4334,97.4599,3900.0
2014-06-06 15:35:00,110.36,110.37,110.32,110.32,3700.0,97.4687,97.4776,97.4334,97.4334,3700.0
2014-06-06 15:40:00,110.31,110.34,110.29,110.31,3500.0,97.4246,97.4511,97.4069,97.4246,3500.0
2014-06-06 15:45:00,110.29,110.36,110.26,110.33,11000.0,97.4069,97.4687,97.3804,97.4422,11000.0
2014-06-06 15:50:00,110.35,110.36,110.22,110.23,28400.0,97.4599,97.4687,97.3451,97.3539,28400.0
2014-06-06 15:55:00,110.22,110.37,110.22,110.35,75000.0,97.3451,97.4776,97.3451,97.4599,75000.0
2014-06-09 09:30:00,110.25,110.63,110.12,110.29,16000.0,97.3716,97.7072,97.2568,97.4069,16000.0
2014-06-09 09:35:00,110.41,110.41,109.98,110.08,3800.0,97.5129,97.5129,97.1331,97.2214,3800.0
2014-06-09 09:40:00,110.08,110.25,110.0,110.21,11200.0,97.2214,97.3716,97.1508,97.3363,11200.0
2014-06-09 09:45:00,110.18,110.36,110.18,110.27,7700.0,97.3098,97.4687,97.3098,97.3893,7700.0
2014-06-09 09:50:00,110.32,110.32,110.2,110.29,9000.0,97.4334,97.4334,97.3274,97.4069,9000.0
2014-06-09 09:55:00,110.29,110.3,110.2,110.25,6400.0,97.4069,97.4158,97.3274,97.3716,6400.0
2014-06-09 10:00:00,110.23,110.31,110.18,110.24,4300.0,97.3539,97.4246,97.3098,97.3628,4300.0
2014-06-09 10:05:00,110.19,110.22,110.13,110.17,7600.0,97.3186,97.3451,97.2656,97.3009,7600.0
2014-06-09 10:10:00,110.16,110.16,109.97,110.0,12000.0,97.2921,97.2921,97.1243,97.1508,12000.0
2014-06-09 10:15:00,109.99,110.08,109.96,109.99,8300.0,97.142,97.2214,97.1155,97.142,8300.0
2014-06-09 10:20:00,110.0,110.06,110.0,110.0,1000.0,97.1508,97.2038,97.1508,97.1508,1000.0
2014-06-09 10:25:00,110.04,110.05,110.0,110.04,7100.0,97.1861,97.195,97.1508,97.1861,7100.0
2014-06-09 10:30:00,110.07,110.08,110.01,110.01,2500.0,97.2126,97.2214,97.1596,97.1596,2500.0
2014-06-09 10:35:00,110.03,110.14,110.01,110.09,25500.0,97.1773,97.2744,97.1596,97.2303,25500.0
2014-06-09 10:40:00,110.08,110.08,109.9,109.91,4300.0,97.2214,97.2214,97.0625,97.0713,4300.0
2014-06-09 10:45:00,109.92,110.08,109.92,110.06,5800.0,97.0801,97.2214,97.0801,97.2038,5800.0
2014-06-09 10:50:00,110.07,110.13,110.03,110.03,3100.0,97.2126,97.2656,97.1773,97.1773,3100.0
2014-06-09 10:55:00,110.03,110.03,109.83,109.83,5200.0,97.1773,97.1773,97.0007,97.0007,5200.0
2014-06-09 11:00:00,109.85,109.88,109.83,109.85,6700.0,97.0183,97.0448,97.0007,97.0183,6700.0
2014-06-09 11:05:00,109.85,109.87,109.83,109.83,3600.0,97.0183,97.036,97.0007,97.0007,3600.0
2014-06-09 11:10:00,109.85,109.85,109.8,109.84,3300.0,97.0183,97.0183,96.9742,97.0095,3300.0
2014-06-09 11:15:00,109.85,109.88,109.82,109.86,4100.0,97.0183,97.0448,96.9918,97.0271,4100.0
2014-06-09 11:20:00,109.86,109.89,109.83,109.87,3900.0,97.0271,97.0536,97.0007,97.036,3900.0
2014-06-09 11:25:00,109.87,109.87,109.84,109.85,3700.0,97.036,97.036,97.0095,97.0183,3700.0
2014-06-09 11:30:00,109.87,109.91,109.87,109.88,2600.0,97.036,97.0713,97.036,97.0448,2600.0
2014-06-09 11:35:00,109.87,110.01,109.86,109.96,16100.0,97.036,97.1596,97.0271,97.1155,16100.0
2014-06-09 11:40:00,109.98,110.11,109.97,110.1,8100.0,97.1331,97.2479,97.1243,97.2391,8100.0
2014-06-09 11:45:00,110.1,110.1,110.05,110.08,5300.0,97.2391,97.2391,97.195,97.2214,5300.0
2014-06-09 11:50:00,110.11,110.14,110.08,110.08,6300.0,97.2479,97.2744,97.2214,97.2214,6300.0
2014-06-09 11:55:00,110.09,110.1,110.02,110.02,5700.0,97.2303,97.2391,97.1685,97.1685,5700.0
2014-06-09 12:00:00,110.02,110.04,109.97,109.97,2500.0,97.1685,97.1861,97.1243,97.1243,2500.0
2014-06-09 12:05:00,109.96,109.98,109.95,109.96,2200.0,97.1155,97.1331,97.1066,97.1155,2200.0
2014-06-09 12:10:00,109.95,110.03,109.95,110.02,4000.0,97.1066,97.1773,97.1066,97.1685,4000.0
2014-06-09 12:15:00,110.01,110.01,109.94,109.94,1700.0,97.1596,97.1596,97.0978,97.0978,1700.0
2014-06-09 12:20:00,109.94,109.98,109.94,109.97,1300.0,97.0978,97.1331,97.0978,97.1243,1300.0
2014-06-09 12:25:00,109.98,109.98,109.85,109.85,3200.0,97.1331,97.1331,97.0183,97.0183,3200.0
2014-06-09 12:30:00,109.88,109.88,109.83,109.84,900.0,97.0448,97.0448,97.0007,97.0095,900.0
2014-06-09 12:35:00,109.83,109.83,109.79,109.8,1800.0,97.0007,97.0007,96.9653,96.9742,1800.0
2014-06-09 12:40:00,109.81,109.88,109.81,109.82,1400.0,96.983,97.0448,96.983,96.9918,1400.0
2014-06-09 12:45:00,109.78,109.78,109.78,109.78,200.0,96.9565,96.9565,96.9565,96.9565,200.0
2014-06-09 12:50:00,109.79,109.81,109.77,109.81,2100.0,96.9653,96.983,96.9477,96.983,2100.0
2014-06-09 12:55:00,109.85,109.86,109.8,109.8,2200.0,97.0183,97.0271,96.9742,96.9742,2200.0
2014-06-09 13:00:00,109.82,109.87,109.82,109.85,1000.0,96.9918,97.036,96.9918,97.0183,1000.0
2014-06-09 13:05:00,109.84,109.84,109.82,109.84,1100.0,97.0095,97.0095,96.9918,97.0095,1100.0
2014-06-09 13:10:00,109.84,109.84,109.76,109.76,3200.0,97.0095,97.0095,96.9388,96.9388,3200.0
2014-06-09 13:15:00,109.75,109.75,109.67,109.68,6800.0,96.93,96.93,96.8593,96.8682,6800.0
2014-06-09 13:20:00,109.68,109.68,109.64,109.68,1500.0,96.8682,96.8682,96.8328,96.8682,1500.0
2014-06-09 13:25:00,109.68,109.71,109.65,109.69,2200.0,96.8682,96.8947,96.8417,96.877,2200.0
2014-06-09 13:30:00,109.7,109.73,109.69,109.71,1400.0,96.8858,96.9123,96.877,96.8947,1400.0
2014-06-09 13:35:00,109.69,109.77,109.67,109.77,2400.0,96.877,96.9477,96.8593,96.9477,2400.0
2014-06-09 13:40:00,109.78,109.8,109.77,109.77,2600.0,96.9565,96.9742,96.9477,96.9477,2600.0
2014-06-09 13:45:00,109.79,109.8,109.73,109.76,4500.0,96.9653,96.9742,96.9123,96.9388,4500.0
2014-06-09 13:50:00,109.76,109.8,109.7,109.79,21000.0,96.9388,96.9742,96.8858,96.9653,21000.0
2014-06-09 13:55:00,109.79,109.86,109.78,109.83,2400.0,96.9653,97.0271,96.9565,97.0007,2400.0
2014-06-09 14:00:00,109.83,109.89,109.83,109.88,6100.0,97.0007,97.0536,97.0007,97.0448,6100.0
2014-06-09 14:05:00,109.88,109.91,109.77,109.79,12200.0,97.0448,97.0713,96.9477,96.9653,12200.0
2014-06-09 14:10:00,109.78,109.78,109.61,109.61,4900.0,96.9565,96.9565,96.8063,96.8063,4900.0
2014-06-09 14:15:00,109.61,109.65,109.58,109.61,7500.0,96.8063,96.8417,96.7799,96.8063,7500.0
2014-06-09 14:20:00,109.59,109.66,109.59,109.59,8300.0,96.7887,96.8505,96.7887,96.7887,8300.0
2014-06-09 14:25:00,109.62,109.71,109.61,109.62,6800.0,96.8152,96.8947,96.8063,96.8152,6800.0
2014-06-09 14:30:00,109.62,109.66,109.56,109.57,3500.0,96.8152,96.8505,96.7622,96.771,3500.0
2014-06-09 14:35:00,109.57,109.68,109.55,109.68,12400.0,96.771,96.8682,96.7534,96.8682,12400.0
2014-06-09 14:40:00,109.7,109.88,109.7,109.88,9600.0,96.8858,97.0448,96.8858,97.0448,9600.0
2014-06-09 14:45:00,109.89,109.91,109.88,109.91,6500.0,97.0536,97.0713,97.0448,97.0713,6500.0
2014-06-09 14:50:00,109.91,109.91,109.87,109.89,8100.0,97.0713,97.0713,97.036,97.0536,8100.0
2014-06-09 14:55:00,109.9,109.91,109.84,109.91,5900.0,97.0625,97.0713,97.0095,97.0713,5900.0
2014-06-09 15:00:00,109.91,109.91,109.89,109.9,3800.0,97.0713,97.0713,97.0536,97.0625,3800.0
2014-06-09 15:05:00,109.91,109.95,109.91,109.93,10600.0,97.0713,97.1066,97.0713,97.089,10600.0
2014-06-09 15:10:00,109.93,109.99,109.92,109.93,14900.0,97.089,97.142,97.0801,97.089,14900.0
2014-06-09 15:15:00,109.91,109.98,109.89,109.98,9400.0,97.0713,97.1331,97.0536,97.1331,9400.0
2014-06-09 15:20:00,109.98,110.14,109.98,110.14,9300.0,97.1331,97.2744,97.1331,97.2744,9300.0
2014-06-09 15:25:00,110.14,110.19,110.14,110.17,14500.0,97.2744,97.3186,97.2744,97.3009,14500.0
2014-06-09 15:30:00,110.18,110.18,110.04,110.04,5900.0,97.3098,97.3098,97.1861,97.1861,5900.0
2014-06-09 15:35:00,110.04,110.09,110.01,110.07,5500.0,97.1861,97.2303,97.1596,97.2126,5500.0
2014-06-09 15:40:00,110.08,110.14,110.06,110.07,14300.0,97.2214,97.2744,97.2038,97.2126,14300.0
2014-06-09 15:45:00,110.07,110.14,110.05,110.13,19700.0,97.2126,97.2744,97.195,97.2656,19700.0
2014-06-09 15:50:00,110.14,110.18,110.09,110.15,28700.0,97.2744,97.3098,97.2303,97.2833,28700.0
2014-06-09 15:55:00,110.15,110.19,110.02,110.06,80500.0,97.2833,97.3186,97.1685,97.2038,80500.0
2014-06-10 09:30:00,109.92,110.22,109.64,110.2,11000.0,97.0801,97.3451,96.8328,97.3274,11000.0
2014-06-10 09:35:00,110.13,110.26,109.89,109.91,10900.0,97.2656,97.3804,97.0536,97.0713,10900.0
2014-06-10 09:40:00,109.79,109.84,109.6,109.71,1800.0,96.9653,97.0095,96.7975,96.8947,1800.0
2014-06-10 09:45:00,109.71,110.01,109.66,110.01,1400.0,96.8947,97.1596,96.8505,97.1596,1400.0
2014-06-10 09:50:00,109.9,110.07,109.9,110.07,2300.0,97.0625,97.2126,97.0625,97.2126,2300.0
2014-06-10 09:55:00,110.08,110.08,109.88,109.88,6700.0,97.2214,97.2214,97.0448,97.0448,6700.0
2014-06-10 10:00:00,109.86,109.87,109.63,109.66,6900.0,97.0271,97.036,96.824,96.8505,6900.0
2014-06-10 10:05:00,109.62,109.66,109.54,109.6,3400.0,96.8152,96.8505,96.7445,96.7975,3400.0
2014-06-10 10:10:00,109.62,109.81,109.59,109.8,3700.0,96.8152,96.983,96.7887,96.9742,3700.0
2014-06-10 10:15:00,109.77,109.79,109.68,109.68,5400.0,96.9477,96.9653,96.8682,96.8682,5400.0
2014-06-10 10:20:00,109.66,109.81,109.62,109.74,4500.0,96.8505,96.983,96.8152,96.9212,4500.0
2014-06-10 10:25:00,109.8,109.92,109.8,109.82,1800.0,96.9742,97.0801,96.9742,96.9918,1800.0
2014-06-10 10:30:00,109.84,109.86,109.72,109.72,4600.0,97.0095,97.0271,96.9035,96.9035,4600.0
2014-06-10 10:35:00,109.71,109.71,109.52,109.52,3800.0,96.8947,96.8947,96.7269,96.7269,3800.0
2014-06-10 10:40:00,109.53,109.62,109.53,109.62,600.0,96.7357,96.8152,96.7357,96.8152,600.0
2014-06-10 10:45:00,109.65,109.65,109.57,109.62,1500.0,96.8417,96.8417,96.771,96.8152,1500.0
2014-06-10 10:50:00,109.63,109.71,109.62,109.71,9300.0,96.824,96.8947,96.8152,96.8947,9300.0
2014-06-10 10:55:00,109.71,109.82,109.71,109.74,13400.0,96.8947,96.9918,96.8947,96.9212,13400.0
2014-06-10 11:00:00,109.75,109.84,109.72,109.77,3500.0,96.93,97.0095,96.9035,96.9477,3500.0
2014-06-10 11:05:00,109.8,109.81,109.76,109.77,7100.0,96.9742,96.983,96.9388,96.9477,7100.0
2014-06-10 11:10:00,109.78,109.78,109.72,109.73,900.0,96.9565,96.9565,96.9035,96.9123,900.0
2014-06-10 11:15:00,109.72,109.73,109.65,109.72,7900.0,96.9035,96.9123,96.8417,96.9035,7900.0
2014-06-10 11:20:00,109.72,109.82,109.71,109.82,3000.0,96.9035,96.9918,96.8947,96.9918,3000.0
2014-06-10 11:25:00,109.84,109.91,109.84,109.85,3300.0,97.0095,97.0713,97.0095,97.0183,3300.0
2014-06-10 11:30:00,109.86,109.96,109.85,109.92,6400.0,97.0271,97.1155,97.0183,97.0801,6400.0
2014-06-10 11:35:00,109.92,109.93,109.79,109.88,7200.0,97.0801,97.089,96.9653,97.0448,7200.0
2014-06-10 11:40:00,109.9,109.94,109.88,109.94,3600.0,97.0625,97.0978,97.0448,97.0978,3600.0
2014-06-10 11:45:00,109.92,109.93,109.87,109.87,1500.0,97.0801,97.089,97.036,97.036,1500.0
2014-06-10 11:50:00,109.87,109.87,109.79,109.81,3000.0,97.036,97.036,96.9653,96.983,3000.0
2014-06-10 11:55:00,109.81,109.84,109.78,109.8,10600.0,96.983,97.0095,96.9565,96.9742,10600.0
2014-06-10 12:00:00,109.79,109.84,109.78,109.79,5800.0,96.9653,97.0095,96.9565,96.9653,5800.0
2014-06-10 12:05:00,109.8,109.82,109.79,109.82,2400.0,96.9742,96.9918,96.9653,96.9918,2400.0
2014-06-10 12:10:00,109.82,109.85,109.79,109.79,3800.0,96.9918,97.0183,96.9653,96.9653,3800.0
2014-06-10 12:15:00,109.81,109.84,109.78,109.82,6500.0,96.983,97.0095,96.9565,96.9918,6500.0
2014-06-10 12:20:00,109.84,109.85,109.8,109.81,4100.0,97.0095,97.0183,96.9742,96.983,4100.0
2014-06-10 12:25:00,109.81,109.82,109.8,109.81,2100.0,96.983,96.9918,96.9742,96.983,2100.0
2014-06-10 12:30:00,109.8,109.81,109.78,109.79,8600.0,96.9742,96.983,96.9565,96.9653,8600.0
2014-06-10 12:35:00,109.79,109.79,109.76,109.78,5700.0,96.9653,96.9653,96.9388,96.9565,5700.0
2014-06-10 12:40:00,109.78,109.79,109.76,109.77,6000.0,96.9565,96.9653,96.9388,96.9477,6000.0
2014-06-10 12:45:00,109.76,109.79,109.75,109.79,2100.0,96.9388,96.9653,96.93,96.9653,2100.0
2014-06-10 12:50:00,109.77,109.8,109.77,109.8,3700.0,96.9477,96.9742,96.9477,96.9742,3700.0
2014-06-10 12:55:00,109.8,109.81,109.78,109.81,5300.0,96.9742,96.983,96.9565,96.983,5300.0
2014-06-10 13:00:00,109.83,109.84,109.81,109.81,1500.0,97.0007,97.0095,96.983,96.983,1500.0
2014-06-10 13:05:00,109.81,109.9,109.78,109.87,69300.0,96.983,97.0625,96.9565,97.036,69300.0
2014-06-10 13:10:00,109.89,109.89,109.83,109.83,2300.0,97.0536,97.0536,97.0007,97.0007,2300.0
2014-06-10 13:15:00,109.86,109.87,109.81,109.84,1700.0,97.0271,97.036,96.983,97.0095,1700.0
2014-06-10 13:20:00,109.83,109.84,109.83,109.84,800.0,97.0007,97.0095,97.0007,97.0095,800.0
2014-06-10 13:25:00,109.84,109.85,109.79,109.79,2300.0,97.0095,97.0183,96.9653,96.9653,2300.0
2014-06-10 13:30:00,109.84,109.89,109.84,109.89,400.0,97.0095,97.0536,97.0095,97.0536,400.0
2014-06-10 13:35:00,109.89,109.89,109.85,109.88,1200.0,97.0536,97.0536,97.0183,97.0448,1200.0
2014-06-10 13:40:00,109.88,109.88,109.86,109.87,1800.0,97.0448,97.0448,97.0271,97.036,1800.0
2014-06-10 13:45:00,109.84,109.98,109.84,109.98,3700.0,97.0095,97.1331,97.0095,97.1331,3700.0
2014-06-10 13:50:00,109.97,109.97,109.86,109.87,2300.0,97.1243,97.1243,97.0271,97.036,2300.0
2014-06-10 13:55:00,109.86,109.93,109.86,109.92,1300.0,97.0271,97.089,97.0271,97.0801,1300.0
2014-06-10 14:00:00,109.91,109.92,109.87,109.87,1500.0,97.0713,97.0801,97.036,97.036,1500.0
2014-06-10 14:05:00,109.88,109.92,109.88,109.9,1700.0,97.0448,97.0801,97.0448,97.0625,1700.0
2014-06-10 14:10:00,109.9,109.92,109.87,109.87,1000.0,97.0625,97.0801,97.036,97.036,1000.0
2014-06-10 14:15:00,109.87,109.93,109.84,109.92,3400.0,97.036,97.089,97.0095,97.0801,3400.0
2014-06-10 14:20:00,109.94,110.01,109.93,109.99,1100.0,97.0978,97.1596,97.089,97.142,1100.0
2014-06-10 14:25:00,109.99,110.01,109.92,109.94,2700.0,97.142,97.1596,97.0801,97.0978,2700.0
2014-06-10 14:30:00,109.95,109.95,109.89,109.9,2900.0,97.1066,97.1066,97.0536,97.0625,2900.0
2014-06-10 14:35:00,109.91,109.91,109.84,109.85,6400.0,97.0713,97.0713,97.0095,97.0183,6400.0
2014-06-10 14:40:00,109.84,109.86,109.8,109.83,7100.0,97.0095,97.0271,96.9742,97.0007,7100.0
2014-06-10 14:45:00,109.81,109.82,109.78,109.78,1300.0,96.983,96.9918,96.9565,96.9565,1300.0
2014-06-10 14:50:00,109.79,109.79,109.76,109.76,2600.0,96.9653,96.9653,96.9388,96.9388,2600.0
2014-06-10 14:55:00,109.77,109.83,109.76,109.8,5200.0,96.9477,97.0007,96.9388,96.9742,5200.0
2014-06-10 15:00:00,109.81,109.83,109.8,109.83,7800.0,96.983,97.0007,96.9742,97.0007,7800.0
2014-06-10 15:05:00,109.83,109.83,109.8,109.8,3800.0,97.0007,97.0007,96.9742,96.9742,3800.0
2014-06-10 15:10:00,109.79,109.82,109.79,109.79,6400.0,96.9653,96.9918,96.9653,96.9653,6400.0
2014-06-10 15:15:00,109.8,109.89,109.79,109.89,17000.0,96.9742,97.0536,96.9653,97.0536,17000.0
2014-06-10 15:20:00,109.89,109.92,109.87,109.91,8100.0,97.0536,97.0801,97.036,97.0713,8100.0
2014-06-10 15:25:00,109.9,109.9,109.78,109.78,10100.0,97.0625,97.0625,96.9565,96.9565,10100.0
2014-06-10 15:30:00,109.78,109.87,109.78,109.82,21000.0,96.9565,97.036,96.9565,96.9918,21000.0
2014-06-10 15:35:00,109.81,109.85,109.78,109.81,19500.0,96.983,97.0183,96.9565,96.983,19500.0
2014-06-10 15:40:00,109.81,109.84,109.79,109.81,10300.0,96.983,97.0095,96.9653,96.983,10300.0
2014-06-10 15:45:00,109.81,109.84,109.78,109.82,26500.0,96.983,97.0095,96.9565,96.9918,26500.0
2014-06-10 15:50:00,109.82,109.95,109.82,109.9,23100.0,96.9918,97.1066,96.9918,97.0625,23100.0
2014-06-10 15:55:00,109.88,110.06,109.85,110.05,83600.0,97.0448,97.2038,97.0183,97.195,83600.0
2014-06-11 09:30:00,109.57,109.89,109.21,109.72,6800.0,96.771,97.0536,96.4531,96.9035,6800.0
2014-06-11 09:35:00,109.69,109.71,109.4,109.46,2500.0,96.877,96.8947,96.6209,96.6739,2500.0
2014-06-11 09:40:00,109.47,109.63,109.47,109.63,2000.0,96.6827,96.824,96.6827,96.824,2000.0
2014-06-11 09:45:00,109.64,109.69,109.38,109.42,8700.0,96.8328,96.877,96.6032,96.6385,8700.0
2014-06-11 09:50:00,109.4,109.41,109.24,109.29,6700.0,96.6209,96.6297,96.4796,96.5237,6700.0
2014-06-11 09:55:00,109.17,109.19,109.07,109.19,2500.0,96.4177,96.4354,96.3294,96.4354,2500.0
2014-06-11 10:00:00,109.21,109.33,109.17,109.32,2400.0,96.4531,96.5591,96.4177,96.5502,2400.0
2014-06-11 10:05:00,109.36,109.4,109.35,109.35,2600.0,96.5856,96.6209,96.5767,96.5767,2600.0
2014-06-11 10:10:00,109.32,109.49,109.31,109.38,4000.0,96.5502,96.7004,96.5414,96.6032,4000.0
2014-06-11 10:15:00,109.4,109.5,109.38,109.38,2600.0,96.6209,96.7092,96.6032,96.6032,2600.0
2014-06-11 10:20:00,109.45,109.47,109.42,109.42,1700.0,96.665,96.6827,96.6385,96.6385,1700.0
2014-06-11 10:25:00,109.4,109.41,109.26,109.41,3800.0,96.6209,96.6297,96.4972,96.6297,3800.0
2014-06-11 10:30:00,109.37,109.42,109.28,109.33,5300.0,96.5944,96.6385,96.5149,96.5591,5300.0
2014-06-11 10:35:00,109.34,109.39,109.33,109.39,3100.0,96.5679,96.612,96.5591,96.612,3100.0
2014-06-11 10:40:00,109.43,109.55,109.38,109.47,1300.0,96.6474,96.7534,96.6032,96.6827,1300.0
2014-06-11 10:45:00,109.49,109.5,109.43,109.43,700.0,96.7004,96.7092,96.6474,96.6474,700.0
2014-06-11 10:50:00,109.4,109.44,109.36,109.41,1800.0,96.6209,96.6562,96.5856,96.6297,1800.0
2014-06-11 10:55:00,109.43,109.51,109.43,109.45,1600.0,96.6474,96.718,96.6474,96.665,1600.0
2014-06-11 11:00:00,109.47,109.56,109.47,109.56,2900.0,96.6827,96.7622,96.6827,96.7622,2900.0
2014-06-11 11:05:00,109.58,109.6,109.53,109.57,3100.0,96.7799,96.7975,96.7357,96.771,3100.0
2014-06-11 11:10:00,109.58,109.66,109.58,109.61,2700.0,96.7799,96.8505,96.7799,96.8063,2700.0
2014-06-11 11:15:00,109.6,109.6,109.46,109.46,2500.0,96.7975,96.7975,96.6739,96.6739,2500.0
2014-06-11 11:20:00,109.48,109.55,109.48,109.54,1400.0,96.6915,96.7534,96.6915,96.7445,1400.0
2014-06-11 11:25:00,109.51,109.55,109.44,109.44,2500.0,96.718,96.7534,96.6562,96.6562,2500.0
2014-06-11 11:30:00,109.47,109.48,109.41,109.43,2700.0,96.6827,96.6915,96.6297,96.6474,2700.0
2014-06-11 11:35:00,109.4,109.42,109.35,109.42,10000.0,96.6209,96.6385,96.5767,96.6385,10000.0
2014-06-11 11:40:00,109.41,109.42,109.33,109.33,3300.0,96.6297,96.6385,96.5591,96.5591,3300.0
2014-06-11 11:45:00,109.32,109.41,109.32,109.32,3500.0,96.5502,96.6297,96.5502,96.5502,3500.0
2014-06-11 11:50:00,109.34,109.45,109.34,109.42,1900.0,96.5679,96.665,96.5679,96.6385,1900.0
2014-06-11 11:55:00,109.51,109.56,109.46,109.56,4100.0,96.718,96.7622,96.6739,96.7622,4100.0
2014-06-11 12:00:00,109.55,109.57,109.52,109.56,1900.0,96.7534,96.771,96.7269,96.7622,1900.0
2014-06-11 12:05:00,109.54,109.58,109.54,109.56,1000.0,96.7445,96.7799,96.7445,96.7622,1000.0
2014-06-11 12:10:00,109.57,109.57,109.52,109.53,1200.0,96.771,96.771,96.7269,96.7357,1200.0
2014-06-11 12:15:00,109.52,109.54,109.47,109.5,2800.0,96.7269,96.7445,96.6827,96.7092,2800.0
2014-06-11 12:20:00,109.51,109.53,109.49,109.49,1200.0,96.718,96.7357,96.7004,96.7004,1200.0
2014-06-11 12:25:00,109.45,109.54,109.45,109.53,1700.0,96.665,96.7445,96.665,96.7357,1700.0
2014-06-11 12:30:00,109.5,109.51,109.46,109.5,3000.0,96.7092,96.718,96.6739,96.7092,3000.0
2014-06-11 12:35:00,109.5,109.55,109.5,109.53,2500.0,96.7092,96.7534,96.7092,96.7357,2500.0
2014-06-11 12:40:00,109.48,109.51,109.46,109.48,1200.0,96.6915,96.718,96.6739,96.6915,1200.0
2014-06-11 12:45:00,109.51,109.51,109.49,109.51,2200.0,96.718,96.718,96.7004,96.718,2200.0
2014-06-11 12:50:00,109.52,109.52,109.5,109.5,600.0,96.7269,96.7269,96.7092,96.7092,600.0
2014-06-11 12:55:00,109.5,109.52,109.5,109.52,1100.0,96.7092,96.7269,96.7092,96.7269,1100.0
2014-06-11 13:00:00,109.52,109.52,109.39,109.42,2900.0,96.7269,96.7269,96.612,96.6385,2900.0
2014-06-11 13:05:00,109.4,109.49,109.37,109.49,2500.0,96.6209,96.7004,96.5944,96.7004,2500.0
2014-06-11 13:10:00,109.49,109.5,109.44,109.45,1600.0,96.7004,96.7092,96.6562,96.665,1600.0
2014-06-11 13:15:00,109.45,109.47,109.44,109.47,2500.0,96.665,96.6827,96.6562,96.6827,2500.0
2014-06-11 13:20:00,109.47,109.52,109.47,109.52,1100.0,96.6827,96.7269,96.6827,96.7269,1100.0
2014-06-11 13:25:00,109.49,109.55,109.49,109.55,2300.0,96.7004,96.7534,96.7004,96.7534,2300.0
2014-06-11 13:30:00,109.57,109.57,109.51,109.51,2600.0,96.771,96.771,96.718,96.718,2600.0
2014-06-11 13:35:00,109.53,109.53,109.48,109.53,1500.0,96.7357,96.7357,96.6915,96.7357,1500.0
2014-06-11 13:40:00,109.52,109.52,109.49,109.49,3100.0,96.7269,96.7269,96.7004,96.7004,3100.0
2014-06-11 13:45:00,109.48,109.5,109.37,109.37,3500.0,96.6915,96.7092,96.5944,96.5944,3500.0
2014-06-11 13:50:00,109.36,109.42,109.36,109.41,2400.0,96.5856,96.6385,96.5856,96.6297,2400.0
2014-06-11 13:55:00,109.39,109.42,109.33,109.33,2000.0,96.612,96.6385,96.5591,96.5591,2000.0
2014-06-11 14:00:00,109.33,109.38,109.32,109.32,3300.0,96.5591,96.6032,96.5502,96.5502,3300.0
2014-06-11 14:05:00,109.33,109.34,109.26,109.27,3600.0,96.5591,96.5679,96.4972,96.5061,3600.0
2014-06-11 14:10:00,109.28,109.28,109.19,109.19,10300.0,96.5149,96.5149,96.4354,96.4354,10300.0
2014-06-11 14:15:00,109.19,109.3,109.19,109.27,2300.0,96.4354,96.5326,96.4354,96.5061,2300.0
2014-06-11 14:20:00,109.27,109.29,109.21,109.21,2700.0,96.5061,96.5237,96.4531,96.4531,2700.0
2014-06-11 14:25:00,109.21,109.33,109.21,109.32,2900.0,96.4531,96.5591,96.4531,96.5502,2900.0
2014-06-11 14:30:00,109.32,109.35,109.31,109.32,2500.0,96.5502,96.5767,96.5414,96.5502,2500.0
2014-06-11 14:35:00,109.31,109.34,109.31,109.34,2500.0,96.5414,96.5679,96.5414,96.5679,2500.0
2014-06-11 14:40:00,109.34,109.37,109.34,109.37,1800.0,96.5679,96.5944,96.5679,96.5944,1800.0
2014-06-11 14:45:00,109.37,109.47,109.36,109.38,6100.0,96.5944,96.6827,96.5856,96.6032,6100.0
2014-06-11 14:50:00,109.37,109.37,109.36,109.37,2300.0,96.5944,96.5944,96.5856,96.5944,2300.0
2014-06-11 14:55:00,109.37,109.39,109.33,109.34,4100.0,96.5944,96.612,96.5591,96.5679,4100.0
2014-06-11 15:00:00,109.37,109.39,109.33,109.34,3300.0,96.5944,96.612,96.5591,96.5679,3300.0
2014-06-11 15:05:00,109.34,109.35,109.32,109.33,6100.0,96.5679,96.5767,96.5502,96.5591,6100.0
2014-06-11 15:10:00,109.33,109.4,109.32,109.37,4500.0,96.5591,96.6209,96.5502,96.5944,4500.0
2014-06-11 15:15:00,109.38,109.38,109.33,109.36,3400.0,96.6032,96.6032,96.5591,96.5856,3400.0
2014-06-11 15:20:00,109.33,109.41,109.32,109.39,5000.0,96.5591,96.6297,96.5502,96.612,5000.0
2014-06-11 15:25:00,109.41,109.44,109.38,109.4,7200.0,96.6297,96.6562,96.6032,96.6209,7200.0
2014-06-11 15:30:00,109.4,109.41,109.34,109.38,23000.0,96.6209,96.6297,96.5679,96.6032,23000.0
2014-06-11 15:35:00,109.38,109.44,109.37,109.44,8500.0,96.6032,96.6562,96.5944,96.6562,8500.0
2014-06-11 15:40:00,109.44,109.45,109.37,109.37,10600.0,96.6562,96.665,96.5944,96.5944,10600.0
2014-06-11 15:45:00,109.35,109.36,109.29,109.35,16800.0,96.5767,96.5856,96.5237,96.5767,16800.0
2014-06-11 15:50:00,109.38,109.4,109.32,109.34,20500.0,96.6032,96.6209,96.5502,96.5679,20500.0
2014-06-11 15:55:00,109.33,109.34,109.27,109.34,30200.0,96.5591,96.5679,96.5061,96.5679,30200.0
2014-06-12 09:30:00,108.89,109.3,108.89,109.27,7900.0,96.1705,96.5326,96.1705,96.5061,7900.0
2014-06-12 09:35:00,109.28,109.28,109.0,109.0,2300.0,96.5149,96.5149,96.2676,96.2676,2300.0
2014-06-12 09:40:00,109.01,109.19,109.0,109.19,3500.0,96.2764,96.4354,96.2676,96.4354,3500.0
2014-06-12 09:45:00,109.19,109.46,109.19,109.41,5700.0,96.4354,96.6739,96.4354,96.6297,5700.0
2014-06-12 09:50:00,109.41,109.55,109.39,109.39,6300.0,96.6297,96.7534,96.612,96.612,6300.0
2014-06-12 09:55:00,109.36,109.36,109.19,109.26,3700.0,96.5856,96.5856,96.4354,96.4972,3700.0
2014-06-12 10:00:00,109.3,109.5,109.26,109.43,4700.0,96.5326,96.7092,96.4972,96.6474,4700.0
2014-06-12 10:05:00,109.48,109.55,109.43,109.47,4300.0,96.6915,96.7534,96.6474,96.6827,4300.0
2014-06-12 10:10:00,109.49,109.53,109.43,109.45,2500.0,96.7004,96.7357,96.6474,96.665,2500.0
2014-06-12 10:15:00,109.34,109.46,109.24,109.39,4200.0,96.5679,96.6739,96.4796,96.612,4200.0
2014-06-12 10:20:00,109.35,109.41,109.33,109.34,2700.0,96.5767,96.6297,96.5591,96.5679,2700.0
2014-06-12 10:25:00,109.37,109.37,109.16,109.16,12600.0,96.5944,96.5944,96.4089,96.4089,12600.0
2014-06-12 10:30:00,109.15,109.2,109.13,109.18,1700.0,96.4001,96.4442,96.3824,96.4266,1700.0
2014-06-12 10:35:00,109.22,109.22,109.06,109.09,3400.0,96.4619,96.4619,96.3206,96.3471,3400.0
2014-06-12 10:40:00,109.05,109.1,108.97,109.01,6500.0,96.3118,96.3559,96.2411,96.2764,6500.0
2014-06-12 10:45:00,109.02,109.02,108.88,108.92,2900.0,96.2853,96.2853,96.1616,96.1969,2900.0
2014-06-12 10:50:00,108.91,108.95,108.89,108.91,2000.0,96.1881,96.2234,96.1705,96.1881,2000.0
2014-06-12 10:55:00,108.91,109.02,108.91,108.99,3200.0,96.1881,96.2853,96.1881,96.2588,3200.0
2014-06-12 11:00:00,108.98,109.07,108.96,109.05,6500.0,96.2499,96.3294,96.2323,96.3118,6500.0
2014-06-12 11:05:00,109.04,109.05,109.01,109.05,3000.0,96.3029,96.3118,96.2764,96.3118,3000.0
2014-06-12 11:10:00,109.07,109.09,109.04,109.04,1900.0,96.3294,96.3471,96.3029,96.3029,1900.0
2014-06-12 11:15:00,109.06,109.08,109.03,109.05,1400.0,96.3206,96.3383,96.2941,96.3118,1400.0
2014-06-12 11:20:00,109.04,109.13,109.02,109.09,6400.0,96.3029,96.3824,96.2853,96.3471,6400.0
2014-06-12 11:25:00,109.07,109.12,109.04,109.1,8100.0,96.3294,96.3736,96.3029,96.3559,8100.0
2014-06-12 11:30:00,109.12,109.13,109.07,109.11,4500.0,96.3736,96.3824,96.3294,96.3648,4500.0
2014-06-12 11:35:00,109.07,109.07,109.04,109.04,800.0,96.3294,96.3294,96.3029,96.3029,800.0
2014-06-12 11:40:00,109.05,109.13,109.04,109.13,2900.0,96.3118,96.3824,96.3029,96.3824,2900.0
2014-06-12 11:45:00,109.1,109.13,109.09,109.09,2000.0,96.3559,96.3824,96.3471,96.3471,2000.0
2014-06-12 11:50:00,109.12,109.23,109.06,109.23,3200.0,96.3736,96.4707,96.3206,96.4707,3200.0
2014-06-12 11:55:00,109.19,109.26,109.16,109.18,12000.0,96.4354,96.4972,96.4089,96.4266,12000.0
2014-06-12 12:00:00,109.21,109.25,109.18,109.18,6500.0,96.4531,96.4884,96.4266,96.4266,6500.0
2014-06-12 12:05:00,109.19,109.25,109.16,109.25,4100.0,96.4354,96.4884,96.4089,96.4884,4100.0
2014-06-12 12:10:00,109.24,109.24,109.18,109.18,1300.0,96.4796,96.4796,96.4266,96.4266,1300.0
2014-06-12 12:15:00,109.16,109.16,109.11,109.11,1400.0,96.4089,96.4089,96.3648,96.3648,1400.0
2014-06-12 12:20:00,109.12,109.13,109.11,109.13,1000.0,96.3736,96.3824,96.3648,96.3824,1000.0
2014-06-12 12:25:00,109.14,109.17,109.06,109.07,2400.0,96.3913,96.4177,96.3206,96.3294,2400.0
2014-06-12 12:30:00,109.07,109.07,109.05,109.05,1600.0,96.3294,96.3294,96.3118,96.3118,1600.0
2014-06-12 12:35:00,109.06,109.06,109.04,109.04,500.0,96.3206,96.3206,96.3029,96.3029,500.0
2014-06-12 12:40:00,109.03,109.04,108.97,108.97,1800.0,96.2941,96.3029,96.2411,96.2411,1800.0
2014-06-12 12:45:00,108.97,108.98,108.94,108.94,2100.0,96.2411,96.2499,96.2146,96.2146,2100.0
2014-06-12 12:50:00,108.96,108.96,108.85,108.87,3900.0,96.2323,96.2323,96.1351,96.1528,3900.0
2014-06-12 12:55:00,108.87,108.89,108.82,108.87,6600.0,96.1528,96.1705,96.1086,96.1528,6600.0
2014-06-12 13:00:00,108.88,108.9,108.84,108.88,4500.0,96.1616,96.1793,96.1263,96.1616,4500.0
2014-06-12 13:05:00,108.91,108.91,108.82,108.85,2200.0,96.1881,96.1881,96.1086,96.1351,2200.0
2014-06-12 13:10:00,108.84,108.84,108.74,108.82,5300.0,96.1263,96.1263,96.038,96.1086,5300.0
2014-06-12 13:15:00,108.8,108.82,108.74,108.74,2100.0,96.091,96.1086,96.038,96.038,2100.0
2014-06-12 13:20:00,108.72,108.75,108.71,108.73,2400.0,96.0203,96.0468,96.0115,96.0291,2400.0
2014-06-12 13:25:00,108.75,108.75,108.66,108.72,2000.0,96.0468,96.0468,95.9673,96.0203,2000.0
2014-06-12 13:30:00,108.75,108.77,108.59,108.59,8400.0,96.0468,96.0645,95.9055,95.9055,8400.0
2014-06-12 13:35:00,108.59,108.59,108.52,108.54,3400.0,95.9055,95.9055,95.8437,95.8613,3400.0
2014-06-12 13:40:00,108.52,108.57,108.48,108.52,2600.0,95.8437,95.8878,95.8083,95.8437,2600.0
2014-06-12 13:45:00,108.51,108.51,108.4,108.4,6200.0,95.8348,95.8348,95.7377,95.7377,6200.0
2014-06-12 13:50:00,108.44,108.44,108.28,108.3,13500.0,95.773,95.773,95.6317,95.6494,13500.0
2014-06-12 13:55:00,108.33,108.34,108.25,108.34,3400.0,95.6759,95.6847,95.6052,95.6847,3400.0
2014-06-12 14:00:00,108.32,108.39,108.28,108.39,2900.0,95.667,95.7289,95.6317,95.7289,2900.0
2014-06-12 14:05:00,108.41,108.43,108.36,108.37,3800.0,95.7465,95.7642,95.7024,95.7112,3800.0
2014-06-12 14:10:00,108.34,108.36,108.31,108.36,9200.0,95.6847,95.7024,95.6582,95.7024,9200.0
2014-06-12 14:15:00,108.36,108.43,108.34,108.41,4400.0,95.7024,95.7642,95.6847,95.7465,4400.0
2014-06-12 14:20:00,108.39,108.39,108.25,108.25,3200.0,95.7289,95.7289,95.6052,95.6052,3200.0
2014-06-12 14:25:00,108.21,108.32,108.21,108.3,1800.0,95.5699,95.667,95.5699,95.6494,1800.0
2014-06-12 14:30:00,108.32,108.35,108.26,108.3,4500.0,95.667,95.6935,95.614,95.6494,4500.0
2014-06-12 14:35:00,108.26,108.28,108.2,108.27,3000.0,95.614,95.6317,95.5611,95.6229,3000.0
2014-06-12 14:40:00,108.29,108.33,108.28,108.31,2300.0,95.6405,95.6759,95.6317,95.6582,2300.0
2014-06-12 14:45:00,108.3,108.36,108.3,108.31,2300.0,95.6494,95.7024,95.6494,95.6582,2300.0
2014-06-12 14:50:00,108.31,108.32,108.21,108.27,5300.0,95.6582,95.667,95.5699,95.6229,5300.0
2014-06-12 14:55:00,108.28,108.34,108.22,108.22,5700.0,95.6317,95.6847,95.5787,95.5787,5700.0
2014-06-12 15:00:00,108.22,108.24,108.17,108.17,3900.0,95.5787,95.5964,95.5346,95.5346,3900.0
2014-06-12 15:05:00,108.18,108.19,108.08,108.08,4300.0,95.5434,95.5522,95.4551,95.4551,4300.0
2014-06-12 15:10:00,108.08,108.11,108.02,108.08,4400.0,95.4551,95.4816,95.4021,95.4551,4400.0
2014-06-12 15:15:00,108.08,108.19,108.07,108.18,7500.0,95.4551,95.5522,95.4462,95.5434,7500.0
2014-06-12 15:20:00,108.18,108.28,108.18,108.22,2700.0,95.5434,95.6317,95.5434,95.5787,2700.0
2014-06-12 15:25:00,108.21,108.21,108.13,108.16,7000.0,95.5699,95.5699,95.4992,95.5257,7000.0
2014-06-12 15:30:00,108.16,108.17,108.08,108.16,5900.0,95.5257,95.5346,95.4551,95.5257,5900.0
2014-06-12 15:35:00,108.16,108.18,108.0,108.0,9200.0,95.5257,95.5434,95.3844,95.3844,9200.0
2014-06-12 15:40:00,108.02,108.15,108.02,108.14,9800.0,95.4021,95.5169,95.4021,95.5081,9800.0
2014-06-12 15:45:00,108.15,108.24,108.15,108.23,10400.0,95.5169,95.5964,95.5169,95.5875,10400.0
2014-06-12 15:50:00,108.24,108.34,108.22,108.32,15000.0,95.5964,95.6847,95.5787,95.667,15000.0
2014-06-12 15:55:00,108.32,108.35,108.25,108.32,31400.0,95.667,95.6935,95.6052,95.667,31400.0
2014-06-13 09:30:00,107.99,108.2,107.74,107.88,9000.0,95.6181,95.804,95.3967,95.5207,9000.0
2014-06-13 09:35:00,107.81,107.91,107.68,107.76,8200.0,95.4587,95.5473,95.3436,95.4145,8200.0
2014-06-13 09:40:00,107.65,107.77,107.5,107.77,4700.0,95.3171,95.4233,95.1842,95.4233,4700.0
2014-06-13 09:45:00,107.73,107.77,107.42,107.49,12000.0,95.3879,95.4233,95.1134,95.1754,12000.0
2014-06-13 09:50:00,107.4,107.62,107.39,107.51,11300.0,95.0957,95.2905,95.0868,95.1931,11300.0
2014-06-13 09:55:00,107.53,107.65,107.45,107.58,1900.0,95.2108,95.3171,95.14,95.2551,1900.0
2014-06-13 10:00:00,107.58,107.58,107.34,107.34,4600.0,95.2551,95.2551,95.0426,95.0426,4600.0
2014-06-13 10:05:00,107.34,107.44,107.28,107.42,2500.0,95.0426,95.1311,94.9894,95.1134,2500.0
2014-06-13 10:10:00,107.43,107.59,107.4,107.51,3000.0,95.1223,95.2639,95.0957,95.1931,3000.0
2014-06-13 10:15:00,107.5,107.72,107.5,107.66,1100.0,95.1842,95.379,95.1842,95.3259,1100.0
2014-06-13 10:20:00,107.75,108.09,107.75,108.09,5600.0,95.4056,95.7066,95.4056,95.7066,5600.0
2014-06-13 10:25:00,108.03,108.06,107.96,108.0,6300.0,95.6535,95.6801,95.5915,95.627,6300.0
2014-06-13 10:30:00,108.01,108.2,108.0,108.16,4600.0,95.6358,95.804,95.627,95.7686,4600.0
2014-06-13 10:35:00,108.13,108.15,108.0,108.11,7800.0,95.7421,95.7598,95.627,95.7244,7800.0
2014-06-13 10:40:00,108.13,108.28,108.13,108.23,3800.0,95.7421,95.8749,95.7421,95.8306,3800.0
2014-06-13 10:45:00,108.24,108.24,108.05,108.05,2600.0,95.8395,95.8395,95.6712,95.6712,2600.0
2014-06-13 10:50:00,108.09,108.26,108.09,108.23,4600.0,95.7066,95.8572,95.7066,95.8306,4600.0
2014-06-13 10:55:00,108.25,108.27,108.18,108.22,3100.0,95.8483,95.866,95.7863,95.8218,3100.0
2014-06-13 11:00:00,108.22,108.24,108.16,108.23,3900.0,95.8218,95.8395,95.7686,95.8306,3900.0
2014-06-13 11:05:00,108.25,108.27,108.2,108.22,1100.0,95.8483,95.866,95.804,95.8218,1100.0
2014-06-13 11:10:00,108.23,108.28,108.2,108.2,3000.0,95.8306,95.8749,95.804,95.804,3000.0
2014-06-13 11:15:00,108.21,108.21,108.13,108.13,1400.0,95.8129,95.8129,95.7421,95.7421,1400.0
2014-06-13 11:20:00,108.12,108.12,108.08,108.12,5800.0,95.7332,95.7332,95.6978,95.7332,5800.0
2014-06-13 11:25:00,108.12,108.15,108.05,108.06,5400.0,95.7332,95.7598,95.6712,95.6801,5400.0
2014-06-13 11:30:00,108.05,108.11,107.98,107.98,1200.0,95.6712,95.7244,95.6092,95.6092,1200.0
2014-06-13 11:35:00,107.96,108.08,107.96,108.02,3000.0,95.5915,95.6978,95.5915,95.6447,3000.0
2014-06-13 11:40:00,108.0,108.01,107.94,107.99,4200.0,95.627,95.6358,95.5738,95.6181,4200.0
2014-06-13 11:45:00,107.98,107.99,107.89,107.93,4100.0,95.6092,95.6181,95.5296,95.565,4100.0
2014-06-13 11:50:00,107.92,107.96,107.89,107.89,1700.0,95.5561,95.5915,95.5296,95.5296,1700.0
2014-06-13 11:55:00,107.89,107.91,107.85,107.86,3400.0,95.5296,95.5473,95.4941,95.503,3400.0
2014-06-13 12:00:00,107.86,107.88,107.85,107.85,1900.0,95.503,95.5207,95.4941,95.4941,1900.0
2014-06-13 12:05:00,107.87,107.97,107.85,107.94,4800.0,95.5118,95.6004,95.4941,95.5738,4800.0
2014-06-13 12:10:00,107.94,107.99,107.93,107.93,4200.0,95.5738,95.6181,95.565,95.565,4200.0
2014-06-13 12:15:00,107.98,107.98,107.93,107.95,1100.0,95.6092,95.6092,95.565,95.5827,1100.0
2014-06-13 12:20:00,107.98,108.0,107.94,107.94,4700.0,95.6092,95.627,95.5738,95.5738,4700.0
2014-06-13 12:25:00,107.95,107.99,107.89,107.89,5400.0,95.5827,95.6181,95.5296,95.5296,5400.0
2014-06-13 12:30:00,107.88,107.88,107.83,107.84,1800.0,95.5207,95.5207,95.4764,95.4853,1800.0
2014-06-13 12:35:00,107.85,107.87,107.81,107.81,3400.0,95.4941,95.5118,95.4587,95.4587,3400.0
2014-06-13 12:40:00,107.8,107.82,107.76,107.79,2800.0,95.4499,95.4676,95.4145,95.441,2800.0
2014-06-13 12:45:00,107.76,107.85,107.76,107.81,2900.0,95.4145,95.4941,95.4145,95.4587,2900.0
2014-06-13 12:50:00,107.78,107.83,107.78,107.83,2000.0,95.4322,95.4764,95.4322,95.4764,2000.0
2014-06-13 12:55:00,107.84,107.84,107.84,107.84,200.0,95.4853,95.4853,95.4853,95.4853,200.0
2014-06-13 13:00:00,107.85,107.96,107.84,107.96,6800.0,95.4941,95.5915,95.4853,95.5915,6800.0
2014-06-13 13:05:00,107.94,107.94,107.86,107.86,1400.0,95.5738,95.5738,95.503,95.503,1400.0
2014-06-13 13:10:00,107.86,107.87,107.75,107.76,6200.0,95.503,95.5118,95.4056,95.4145,6200.0
2014-06-13 13:15:00,107.77,107.77,107.73,107.76,1200.0,95.4233,95.4233,95.3879,95.4145,1200.0
2014-06-13 13:20:00,107.76,107.78,107.75,107.75,2100.0,95.4145,95.4322,95.4056,95.4056,2100.0
2014-06-13 13:25:00,107.73,107.79,107.73,107.79,2300.0,95.3879,95.441,95.3879,95.441,2300.0
2014-06-13 13:30:00,107.77,107.81,107.73,107.77,8400.0,95.4233,95.4587,95.3879,95.4233,8400.0
2014-06-13 13:35:00,107.72,107.78,107.72,107.78,2800.0,95.379,95.4322,95.379,95.4322,2800.0
2014-06-13 13:40:00,107.81,107.81,107.81,107.81,300.0,95.4587,95.4587,95.4587,95.4587,300.0
2014-06-13 13:45:00,107.77,107.8,107.77,107.79,600.0,95.4233,95.4499,95.4233,95.441,600.0
2014-06-13 13:50:00,107.83,107.89,107.8,107.89,1500.0,95.4764,95.5296,95.4499,95.5296,1500.0
2014-06-13 13:55:00,107.9,107.91,107.85,107.89,2100.0,95.5384,95.5473,95.4941,95.5296,2100.0
2014-06-13 14:00:00,107.9,107.9,107.85,107.87,3000.0,95.5384,95.5384,95.4941,95.5118,3000.0
2014-06-13 14:05:00,107.87,107.92,107.85,107.92,3600.0,95.5118,95.5561,95.4941,95.5561,3600.0
2014-06-13 14:10:00,107.91,107.93,107.9,107.91,1500.0,95.5473,95.565,95.5384,95.5473,1500.0
2014-06-13 14:15:00,107.94,108.01,107.94,108.01,1100.0,95.5738,95.6358,95.5738,95.6358,1100.0
2014-06-13 14:20:00,108.03,108.03,107.99,108.02,1900.0,95.6535,95.6535,95.6181,95.6447,1900.0
2014-06-13 14:25:00,108.01,108.01,107.94,107.96,3500.0,95.6358,95.6358,95.5738,95.5915,3500.0
2014-06-13 14:30:00,107.97,108.02,107.93,107.93,3600.0,95.6004,95.6447,95.565,95.565,3600.0
2014-06-13 14:35:00,107.94,107.99,107.94,107.96,1200.0,95.5738,95.6181,95.5738,95.5915,1200.0
2014-06-13 14:40:00,108.0,108.01,107.98,108.0,2800.0,95.627,95.6358,95.6092,95.627,2800.0
2014-06-13 14:45:00,108.03,108.06,108.01,108.02,2000.0,95.6535,95.6801,95.6358,95.6447,2000.0
2014-06-13 14:50:00,108.0,108.03,108.0,108.01,1700.0,95.627,95.6535,95.627,95.6358,1700.0
2014-06-13 14:55:00,108.02,108.03,108.0,108.02,1500.0,95.6447,95.6535,95.627,95.6447,1500.0
2014-06-13 15:00:00,108.03,108.08,108.03,108.07,2500.0,95.6535,95.6978,95.6535,95.6889,2500.0
2014-06-13 15:05:00,108.06,108.15,108.04,108.15,3800.0,95.6801,95.7598,95.6624,95.7598,3800.0
2014-06-13 15:10:00,108.16,108.18,108.13,108.13,3500.0,95.7686,95.7863,95.7421,95.7421,3500.0
2014-06-13 15:15:00,108.13,108.15,108.05,108.05,3500.0,95.7421,95.7598,95.6712,95.6712,3500.0
2014-06-13 15:20:00,108.02,108.02,107.95,107.95,2300.0,95.6447,95.6447,95.5827,95.5827,2300.0
2014-06-13 15:25:00,107.96,107.97,107.89,107.89,6000.0,95.5915,95.6004,95.5296,95.5296,6000.0
2014-06-13 15:30:00,107.89,107.94,107.8,107.86,8000.0,95.5296,95.5738,95.4499,95.503,8000.0
2014-06-13 15:35:00,107.88,108.0,107.88,107.99,5700.0,95.5207,95.627,95.5207,95.6181,5700.0
2014-06-13 15:40:00,107.99,108.0,107.9,107.92,7400.0,95.6181,95.627,95.5384,95.5561,7400.0
2014-06-13 15:45:00,107.92,107.97,107.88,107.96,11200.0,95.5561,95.6004,95.5207,95.5915,11200.0
2014-06-13 15:50:00,107.95,108.07,107.95,108.02,11000.0,95.5827,95.6889,95.5827,95.6447,11000.0
2014-06-13 15:55:00,108.02,108.15,108.01,108.14,40800.0,95.6447,95.7598,95.6358,95.7509,40800.0
2014-06-16 09:30:00,107.82,108.04,107.76,107.76,8400.0,95.4676,95.6624,95.4145,95.4145,8400.0
2014-06-16 09:35:00,107.75,107.75,107.49,107.73,3600.0,95.4056,95.4056,95.1754,95.3879,3600.0
2014-06-16 09:40:00,107.73,107.79,107.55,107.57,12700.0,95.3879,95.441,95.2285,95.2462,12700.0
2014-06-16 09:45:00,107.54,107.55,107.46,107.52,4100.0,95.2197,95.2285,95.1488,95.2019,4100.0
2014-06-16 09:50:00,107.49,107.54,107.35,107.35,3500.0,95.1754,95.2197,95.0514,95.0514,3500.0
2014-06-16 09:55:00,107.38,107.39,107.29,107.32,5500.0,95.078,95.0868,94.9983,95.0249,5500.0
2014-06-16 10:00:00,107.33,107.39,107.2,107.39,24200.0,95.0337,95.0868,94.9186,95.0868,24200.0
2014-06-16 10:05:00,107.38,107.47,107.37,107.47,13900.0,95.078,95.1577,95.0691,95.1577,13900.0
2014-06-16 10:10:00,107.48,107.68,107.48,107.67,4600.0,95.1665,95.3436,95.1665,95.3348,4600.0
2014-06-16 10:15:00,107.67,107.76,107.67,107.75,4300.0,95.3348,95.4145,95.3348,95.4056,4300.0
2014-06-16 10:20:00,107.76,107.84,107.73,107.8,6900.0,95.4145,95.4853,95.3879,95.4499,6900.0
2014-06-16 10:25:00,107.81,107.84,107.79,107.8,6300.0,95.4587,95.4853,95.441,95.4499,6300.0
2014-06-16 10:30:00,107.81,107.82,107.71,107.71,8100.0,95.4587,95.4676,95.3702,95.3702,8100.0
2014-06-16 10:35:00,107.71,107.8,107.71,107.76,6400.0,95.3702,95.4499,95.3702,95.4145,6400.0
2014-06-16 10:40:00,107.76,107.82,107.76,107.81,4800.0,95.4145,95.4676,95.4145,95.4587,4800.0
2014-06-16 10:45:00,107.81,107.86,107.8,107.8,2300.0,95.4587,95.503,95.4499,95.4499,2300.0
2014-06-16 10:50:00,107.78,107.81,107.75,107.8,6900.0,95.4322,95.4587,95.4056,95.4499,6900.0
2014-06-16 10:55:00,107.81,107.81,107.77,107.8,9200.0,95.4587,95.4587,95.4233,95.4499,9200.0
2014-06-16 11:00:00,107.8,107.81,107.74,107.77,4300.0,95.4499,95.4587,95.3967,95.4233,4300.0
2014-06-16 11:05:00,107.74,107.74,107.56,107.61,12100.0,95.3967,95.3967,95.2374,95.2816,12100.0
2014-06-16 11:10:00,107.61,107.65,107.53,107.55,9800.0,95.2816,95.3171,95.2108,95.2285,9800.0
2014-06-16 11:15:00,107.53,107.53,107.44,107.5,4200.0,95.2108,95.2108,95.1311,95.1842,4200.0
2014-06-16 11:20:00,107.51,107.54,107.5,107.52,3800.0,95.1931,95.2197,95.1842,95.2019,3800.0
2014-06-16 11:25:00,107.56,107.57,107.51,107.53,2200.0,95.2374,95.2462,95.1931,95.2108,2200.0
2014-06-16 11:30:00,107.48,107.48,107.33,107.33,3600.0,95.1665,95.1665,95.0337,95.0337,3600.0
2014-06-16 11:35:00,107.32,107.34,107.25,107.26,5100.0,95.0249,95.0426,94.9629,94.9717,5100.0
2014-06-16 11:40:00,107.24,107.27,107.22,107.23,12100.0,94.954,94.9806,94.9363,94.9452,12100.0
2014-06-16 11:45:00,107.22,107.27,107.16,107.16,10200.0,94.9363,94.9806,94.8832,94.8832,10200.0
2014-06-16 11:50:00,107.16,107.2,107.06,107.2,8800.0,94.8832,94.9186,94.7946,94.9186,8800.0
2014-06-16 11:55:00,107.22,107.26,107.17,107.24,4400.0,94.9363,94.9717,94.892,94.954,4400.0
2014-06-16 12:00:00,107.21,107.26,107.19,107.23,7100.0,94.9275,94.9717,94.9098,94.9452,7100.0
2014-06-16 12:05:00,107.26,107.26,107.21,107.26,6000.0,94.9717,94.9717,94.9275,94.9717,6000.0
2014-06-16 12:10:00,107.26,107.35,107.25,107.35,14200.0,94.9717,95.0514,94.9629,95.0514,14200.0
2014-06-16 12:15:00,107.35,107.42,107.35,107.38,3400.0,95.0514,95.1134,95.0514,95.078,3400.0
2014-06-16 12:20:00,107.41,107.47,107.41,107.47,5000.0,95.1045,95.1577,95.1045,95.1577,5000.0
2014-06-16 12:25:00,107.47,107.47,107.41,107.43,3600.0,95.1577,95.1577,95.1045,95.1223,3600.0
2014-06-16 12:30:00,107.46,107.47,107.4,107.41,2900.0,95.1488,95.1577,95.0957,95.1045,2900.0
2014-06-16 12:35:00,107.44,107.44,107.34,107.39,3100.0,95.1311,95.1311,95.0426,95.0868,3100.0
2014-06-16 12:40:00,107.35,107.4,107.35,107.38,2100.0,95.0514,95.0957,95.0514,95.078,2100.0
2014-06-16 12:45:00,107.41,107.41,107.35,107.38,1400.0,95.1045,95.1045,95.0514,95.078,1400.0
2014-06-16 12:50:00,107.42,107.47,107.42,107.47,2600.0,95.1134,95.1577,95.1134,95.1577,2600.0
2014-06-16 12:55:00,107.47,107.47,107.45,107.47,3400.0,95.1577,95.1577,95.14,95.1577,3400.0
2014-06-16 13:00:00,107.47,107.53,107.44,107.53,4800.0,95.1577,95.2108,95.1311,95.2108,4800.0
2014-06-16 13:05:00,107.58,107.63,107.54,107.6,2200.0,95.2551,95.2993,95.2197,95.2728,2200.0
2014-06-16 13:10:00,107.58,107.6,107.56,107.58,2600.0,95.2551,95.2728,95.2374,95.2551,2600.0
2014-06-16 13:15:00,107.58,107.59,107.56,107.58,3400.0,95.2551,95.2639,95.2374,95.2551,3400.0
2014-06-16 13:20:00,107.62,107.65,107.6,107.6,3000.0,95.2905,95.3171,95.2728,95.2728,3000.0
2014-06-16 13:25:00,107.62,107.64,107.61,107.64,1900.0,95.2905,95.3082,95.2816,95.3082,1900.0
2014-06-16 13:30:00,107.63,107.65,107.62,107.62,2600.0,95.2993,95.3171,95.2905,95.2905,2600.0
2014-06-16 13:35:00,107.64,107.65,107.56,107.57,1500.0,95.3082,95.3171,95.2374,95.2462,1500.0
2014-06-16 13:40:00,107.56,107.57,107.51,107.51,1500.0,95.2374,95.2462,95.1931,95.1931,1500.0
2014-06-16 13:45:00,107.49,107.49,107.48,107.48,400.0,95.1754,95.1754,95.1665,95.1665,400.0
2014-06-16 13:50:00,107.5,107.53,107.45,107.46,4800.0,95.1842,95.2108,95.14,95.1488,4800.0
2014-06-16 13:55:00,107.47,107.47,107.43,107.43,1100.0,95.1577,95.1577,95.1223,95.1223,1100.0
2014-06-16 14:00:00,107.43,107.45,107.38,107.38,4500.0,95.1223,95.14,95.078,95.078,4500.0
2014-06-16 14:05:00,107.41,107.47,107.38,107.44,8600.0,95.1045,95.1577,95.078,95.1311,8600.0
2014-06-16 14:10:00,107.43,107.5,107.42,107.5,5700.0,95.1223,95.1842,95.1134,95.1842,5700.0
2014-06-16 14:15:00,107.48,107.52,107.45,107.46,6700.0,95.1665,95.2019,95.14,95.1488,6700.0
2014-06-16 14:20:00,107.44,107.57,107.44,107.55,5200.0,95.1311,95.2462,95.1311,95.2285,5200.0
2014-06-16 14:25:00,107.53,107.56,107.47,107.52,8400.0,95.2108,95.2374,95.1577,95.2019,8400.0
2014-06-16 14:30:00,107.52,107.57,107.49,107.49,6200.0,95.2019,95.2462,95.1754,95.1754,6200.0
2014-06-16 14:35:00,107.52,107.62,107.52,107.61,5600.0,95.2019,95.2905,95.2019,95.2816,5600.0
2014-06-16 14:40:00,107.6,107.6,107.51,107.53,2500.0,95.2728,95.2728,95.1931,95.2108,2500.0
2014-06-16 14:45:00,107.53,107.65,107.53,107.64,6000.0,95.2108,95.3171,95.2108,95.3082,6000.0
2014-06-16 14:50:00,107.64,107.64,107.6,107.62,4700.0,95.3082,95.3082,95.2728,95.2905,4700.0
2014-06-16 14:55:00,107.63,107.64,107.55,107.56,4200.0,95.2993,95.3082,95.2285,95.2374,4200.0
2014-06-16 15:00:00,107.55,107.57,107.48,107.55,3700.0,95.2285,95.2462,95.1665,95.2285,3700.0
2014-06-16 15:05:00,107.55,107.56,107.54,107.56,7600.0,95.2285,95.2374,95.2197,95.2374,7600.0
2014-06-16 15:10:00,107.56,107.56,107.52,107.52,14000.0,95.2374,95.2374,95.2019,95.2019,14000.0
2014-06-16 15:15:00,107.5,107.56,107.5,107.56,7300.0,95.1842,95.2374,95.1842,95.2374,7300.0
2014-06-16 15:20:00,107.56,107.63,107.55,107.6,10300.0,95.2374,95.2993,95.2285,95.2728,10300.0
2014-06-16 15:25:00,107.6,107.63,107.6,107.63,6700.0,95.2728,95.2993,95.2728,95.2993,6700.0
2014-06-16 15:30:00,107.61,107.63,107.6,107.63,15400.0,95.2816,95.2993,95.2728,95.2993,15400.0
2014-06-16 15:35:00,107.62,107.65,107.62,107.65,10100.0,95.2905,95.3171,95.2905,95.3171,10100.0
2014-06-16 15:40:00,107.64,107.65,107.62,107.64,9800.0,95.3082,95.3171,95.2905,95.3082,9800.0
2014-06-16 15:45:00,107.63,107.65,107.6,107.63,9500.0,95.2993,95.3171,95.2728,95.2993,9500.0
2014-06-16 15:50:00,107.63,107.74,107.63,107.72,87300.0,95.2993,95.3967,95.2993,95.379,87300.0
2014-06-16 15:55:00,107.74,107.8,107.67,107.73,54700.0,95.3967,95.4499,95.3348,95.3879,54700.0
2014-06-17 09:30:00,107.63,107.64,107.22,107.22,8400.0,95.2993,95.3082,94.9363,94.9363,8400.0
2014-06-17 09:35:00,107.3,107.42,107.19,107.4,6200.0,95.0072,95.1134,94.9098,95.0957,6200.0
2014-06-17 09:40:00,107.4,107.53,107.26,107.4,12600.0,95.0957,95.2108,94.9717,95.0957,12600.0
2014-06-17 09:45:00,107.4,107.64,107.36,107.64,7100.0,95.0957,95.3082,95.0603,95.3082,7100.0
2014-06-17 09:50:00,107.59,107.69,107.58,107.69,2500.0,95.2639,95.3525,95.2551,95.3525,2500.0
2014-06-17 09:55:00,107.75,107.82,107.74,107.78,4100.0,95.4056,95.4676,95.3967,95.4322,4100.0
2014-06-17 10:00:00,107.82,107.95,107.78,107.93,5400.0,95.4676,95.5827,95.4322,95.565,5400.0
2014-06-17 10:05:00,107.99,108.19,107.99,108.17,13900.0,95.6181,95.7952,95.6181,95.7775,13900.0
2014-06-17 10:10:00,108.17,108.17,108.06,108.09,5400.0,95.7775,95.7775,95.6801,95.7066,5400.0
2014-06-17 10:15:00,108.06,108.13,108.05,108.13,1300.0,95.6801,95.7421,95.6712,95.7421,1300.0
2014-06-17 10:20:00,108.15,108.23,108.13,108.13,3700.0,95.7598,95.8306,95.7421,95.7421,3700.0
2014-06-17 10:25:00,108.15,108.2,108.04,108.2,2100.0,95.7598,95.804,95.6624,95.804,2100.0
2014-06-17 10:30:00,108.16,108.2,107.97,107.98,6500.0,95.7686,95.804,95.6004,95.6092,6500.0
2014-06-17 10:35:00,107.95,108.0,107.94,107.99,2500.0,95.5827,95.627,95.5738,95.6181,2500.0
2014-06-17 10:40:00,107.96,107.99,107.9,107.9,1400.0,95.5915,95.6181,95.5384,95.5384,1400.0
2014-06-17 10:45:00,107.92,107.92,107.7,107.77,6200.0,95.5561,95.5561,95.3613,95.4233,6200.0
2014-06-17 10:50:00,107.73,107.79,107.67,107.78,8400.0,95.3879,95.441,95.3348,95.4322,8400.0
2014-06-17 10:55:00,107.75,107.9,107.75,107.9,6400.0,95.4056,95.5384,95.4056,95.5384,6400.0
2014-06-17 11:00:00,107.93,108.05,107.93,107.98,6000.0,95.565,95.6712,95.565,95.6092,6000.0
2014-06-17 11:05:00,108.01,108.03,107.9,107.91,7200.0,95.6358,95.6535,95.5384,95.5473,7200.0
2014-06-17 11:10:00,107.91,108.0,107.86,107.98,73800.0,95.5473,95.627,95.503,95.6092,73800.0
2014-06-17 11:15:00,107.94,108.02,107.85,108.02,1700.0,95.5738,95.6447,95.4941,95.6447,1700.0
2014-06-17 11:20:00,108.02,108.04,107.99,108.0,2300.0,95.6447,95.6624,95.6181,95.627,2300.0
2014-06-17 11:25:00,107.99,108.01,107.92,107.97,3700.0,95.6181,95.6358,95.5561,95.6004,3700.0
2014-06-17 11:30:00,107.94,108.07,107.94,108.05,3200.0,95.5738,95.6889,95.5738,95.6712,3200.0
2014-06-17 11:35:00,108.08,108.1,108.04,108.1,1600.0,95.6978,95.7155,95.6624,95.7155,1600.0
2014-06-17 11:40:00,108.11,108.11,107.93,107.95,2800.0,95.7244,95.7244,95.565,95.5827,2800.0
2014-06-17 11:45:00,107.96,108.07,107.96,108.03,1800.0,95.5915,95.6889,95.5915,95.6535,1800.0
2014-06-17 11:50:00,108.05,108.07,108.03,108.06,3300.0,95.6712,95.6889,95.6535,95.6801,3300.0
2014-06-17 11:55:00,108.07,108.08,108.03,108.06,4800.0,95.6889,95.6978,95.6535,95.6801,4800.0
2014-06-17 12:00:00,108.09,108.1,108.07,108.09,1700.0,95.7066,95.7155,95.6889,95.7066,1700.0
2014-06-17 12:05:00,108.12,108.12,108.06,108.09,1400.0,95.7332,95.7332,95.6801,95.7066,1400.0
2014-06-17 12:10:00,108.09,108.12,108.08,108.12,500.0,95.7066,95.7332,95.6978,95.7332,500.0
2014-06-17 12:15:00,108.13,108.15,108.06,108.06,2700.0,95.7421,95.7598,95.6801,95.6801,2700.0
2014-06-17 12:20:00,108.07,108.18,108.07,108.15,4000.0,95.6889,95.7863,95.6889,95.7598,4000.0
2014-06-17 12:25:00,108.16,108.17,108.08,108.08,4200.0,95.7686,95.7775,95.6978,95.6978,4200.0
2014-06-17 12:30:00,108.07,108.12,108.06,108.1,6000.0,95.6889,95.7332,95.6801,95.7155,6000.0
2014-06-17 12:35:00,108.07,108.1,108.05,108.1,4900.0,95.6889,95.7155,95.6712,95.7155,4900.0
2014-06-17 12:40:00,108.1,108.2,108.1,108.17,6700.0,95.7155,95.804,95.7155,95.7775,6700.0
2014-06-17 12:45:00,108.16,108.19,108.15,108.19,3300.0,95.7686,95.7952,95.7598,95.7952,3300.0
2014-06-17 12:50:00,108.2,108.29,108.2,108.29,33000.0,95.804,95.8837,95.804,95.8837,33000.0
2014-06-17 12:55:00,108.29,108.29,108.22,108.28,5800.0,95.8837,95.8837,95.8218,95.8749,5800.0
2014-06-17 13:00:00,108.31,108.36,108.28,108.29,5900.0,95.9014,95.9457,95.8749,95.8837,5900.0
2014-06-17 13:05:00,108.28,108.34,108.25,108.34,4500.0,95.8749,95.928,95.8483,95.928,4500.0
2014-06-17 13:10:00,108.31,108.35,108.27,108.29,2100.0,95.9014,95.9369,95.866,95.8837,2100.0
2014-06-17 13:15:00,108.27,108.29,108.27,108.27,4200.0,95.866,95.8837,95.866,95.866,4200.0
2014-06-17 13:20:00,108.26,108.29,108.26,108.26,5800.0,95.8572,95.8837,95.8572,95.8572,5800.0
2014-06-17 13:25:00,108.26,108.26,108.16,108.16,4900.0,95.8572,95.8572,95.7686,95.7686,4900.0
2014-06-17 13:30:00,108.15,108.29,108.15,108.28,3000.0,95.7598,95.8837,95.7598,95.8749,3000.0
2014-06-17 13:35:00,108.25,108.3,108.22,108.3,3400.0,95.8483,95.8926,95.8218,95.8926,3400.0
2014-06-17 13:40:00,108.3,108.32,108.27,108.32,3500.0,95.8926,95.9103,95.866,95.9103,3500.0
2014-06-17 13:45:00,108.32,108.35,108.26,108.31,7300.0,95.9103,95.9369,95.8572,95.9014,7300.0
2014-06-17 13:50:00,108.31,108.36,108.29,108.34,4900.0,95.9014,95.9457,95.8837,95.928,4900.0
2014-06-17 13:55:00,108.36,108.39,108.36,108.38,2900.0,95.9457,95.9723,95.9457,95.9634,2900.0
2014-06-17 14:00:00,108.35,108.35,108.24,108.24,8100.0,95.9369,95.9369,95.8395,95.8395,8100.0
2014-06-17 14:05:00,108.27,108.34,108.27,108.34,4200.0,95.866,95.928,95.866,95.928,4200.0
2014-06-17 14:10:00,108.34,108.34,108.32,108.34,5900.0,95.928,95.928,95.9103,95.928,5900.0
2014-06-17 14:15:00,108.34,108.37,108.32,108.32,3200.0,95.928,95.9546,95.9103,95.9103,3200.0
2014-06-17 14:20:00,108.33,108.34,108.3,108.33,11200.0,95.9191,95.928,95.8926,95.9191,11200.0
2014-06-17 14:25:00,108.34,108.34,108.31,108.31,2800.0,95.928,95.928,95.9014,95.9014,2800.0
2014-06-17 14:30:00,108.32,108.34,108.26,108.26,2600.0,95.9103,95.928,95.8572,95.8572,2600.0
2014-06-17 14:35:00,108.26,108.26,108.2,108.21,4500.0,95.8572,95.8572,95.804,95.8129,4500.0
2014-06-17 14:40:00,108.21,108.21,108.16,108.19,4500.0,95.8129,95.8129,95.7686,95.7952,4500.0
2014-06-17 14:45:00,108.21,108.25,108.14,108.17,5700.0,95.8129,95.8483,95.7509,95.7775,5700.0
2014-06-17 14:50:00,108.16,108.22,108.16,108.17,8700.0,95.7686,95.8218,95.7686,95.7775,8700.0
2014-06-17 14:55:00,108.15,108.19,108.12,108.18,3500.0,95.7598,95.7952,95.7332,95.7863,3500.0
2014-06-17 15:00:00,108.17,108.19,108.13,108.15,2100.0,95.7775,95.7952,95.7421,95.7598,2100.0
2014-06-17 15:05:00,108.13,108.13,108.03,108.08,5200.0,95.7421,95.7421,95.6535,95.6978,5200.0
2014-06-17 15:10:00,108.08,108.09,108.0,108.0,5000.0,95.6978,95.7066,95.627,95.627,5000.0
2014-06-17 15:15:00,108.0,108.03,107.98,107.99,4000.0,95.627,95.6535,95.6092,95.6181,4000.0
2014-06-17 15:20:00,108.01,108.01,107.97,107.97,6700.0,95.6358,95.6358,95.6004,95.6004,6700.0
2014-06-17 15:25:00,107.94,107.98,107.94,107.95,3500.0,95.5738,95.6092,95.5738,95.5827,3500.0
2014-06-17 15:30:00,107.95,107.97,107.88,107.95,5700.0,95.5827,95.6004,95.5207,95.5827,5700.0
2014-06-17 15:35:00,107.98,107.98,107.87,107.87,9400.0,95.6092,95.6092,95.5118,95.5118,9400.0
2014-06-17 15:40:00,107.88,107.97,107.88,107.96,12200.0,95.5207,95.6004,95.5207,95.5915,12200.0
2014-06-17 15:45:00,107.96,107.96,107.88,107.88,13700.0,95.5915,95.5915,95.5207,95.5207,13700.0
2014-06-17 15:50:00,107.88,107.88,107.69,107.7,52200.0,95.5207,95.5207,95.3525,95.3613,52200.0
2014-06-17 15:55:00,107.69,107.84,107.63,107.82,57500.0,95.3525,95.4853,95.2993,95.4676,57500.0
2014-06-18 09:30:00,107.77,107.95,107.58,107.6,8100.0,95.4233,95.5827,95.2551,95.2728,8100.0
2014-06-18 09:35:00,107.66,107.95,107.66,107.84,4000.0,95.3259,95.5827,95.3259,95.4853,4000.0
2014-06-18 09:40:00,107.85,108.13,107.78,108.11,12500.0,95.4941,95.7421,95.4322,95.7244,12500.0
2014-06-18 09:45:00,108.04,108.07,107.27,107.59,27600.0,95.6624,95.6889,94.9806,95.2639,27600.0
2014-06-18 09:50:00,107.59,108.05,107.57,108.0,13900.0,95.2639,95.6712,95.2462,95.627,13900.0
2014-06-18 09:55:00,108.02,108.23,108.0,108.16,8200.0,95.6447,95.8306,95.627,95.7686,8200.0
2014-06-18 10:00:00,108.25,108.35,108.17,108.2,10600.0,95.8483,95.9369,95.7775,95.804,10600.0
2014-06-18 10:05:00,108.2,108.28,108.04,108.09,13800.0,95.804,95.8749,95.6624,95.7066,13800.0
2014-06-18 10:10:00,108.11,108.16,108.06,108.12,4100.0,95.7244,95.7686,95.6801,95.7332,4100.0
2014-06-18 10:15:00,108.16,108.28,108.15,108.2,5100.0,95.7686,95.8749,95.7598,95.804,5100.0
2014-06-18 10:20:00,108.2,108.2,107.83,107.85,3400.0,95.804,95.804,95.4764,95.4941,3400.0
2014-06-18 10:25:00,107.85,107.97,107.8,107.94,7200.0,95.4941,95.6004,95.4499,95.5738,7200.0
2014-06-18 10:30:00,107.97,107.97,107.84,107.84,8700.0,95.6004,95.6004,95.4853,95.4853,8700.0
2014-06-18 10:35:00,107.82,107.83,107.65,107.7,4600.0,95.4676,95.4764,95.3171,95.3613,4600.0
2014-06-18 10:40:00,107.73,107.78,107.57,107.63,3500.0,95.3879,95.4322,95.2462,95.2993,3500.0
2014-06-18 10:45:00,107.58,107.6,107.4,107.44,5700.0,95.2551,95.2728,95.0957,95.1311,5700.0
2014-06-18 10:50:00,107.48,107.48,107.32,107.35,6700.0,95.1665,95.1665,95.0249,95.0514,6700.0
2014-06-18 10:55:00,107.4,107.43,107.15,107.18,17800.0,95.0957,95.1223,94.8743,94.9009,17800.0
2014-06-18 11:00:00,107.19,107.19,107.06,107.17,8700.0,94.9098,94.9098,94.7946,94.892,8700.0
2014-06-18 11:05:00,107.17,107.33,107.17,107.24,11300.0,94.892,95.0337,94.892,94.954,11300.0
2014-06-18 11:10:00,107.24,107.3,107.22,107.3,6300.0,94.954,95.0072,94.9363,95.0072,6300.0
2014-06-18 11:15:00,107.31,107.35,107.28,107.28,2700.0,95.016,95.0514,94.9894,94.9894,2700.0
2014-06-18 11:20:00,107.3,107.31,107.23,107.29,13900.0,95.0072,95.016,94.9452,94.9983,13900.0
2014-06-18 11:25:00,107.35,107.4,107.35,107.4,1300.0,95.0514,95.0957,95.0514,95.0957,1300.0
2014-06-18 11:30:00,107.4,107.4,107.37,107.37,1200.0,95.0957,95.0957,95.0691,95.0691,1200.0
2014-06-18 11:35:00,107.39,107.4,107.32,107.32,3400.0,95.0868,95.0957,95.0249,95.0249,3400.0
2014-06-18 11:40:00,107.32,107.39,107.27,107.29,7600.0,95.0249,95.0868,94.9806,94.9983,7600.0
2014-06-18 11:45:00,107.32,107.36,107.29,107.29,3900.0,95.0249,95.0603,94.9983,94.9983,3900.0
2014-06-18 11:50:00,107.29,107.29,107.15,107.15,2600.0,94.9983,94.9983,94.8743,94.8743,2600.0
2014-06-18 11:55:00,107.16,107.2,107.1,107.11,7100.0,94.8832,94.9186,94.8301,94.8389,7100.0
2014-06-18 12:00:00,107.14,107.18,107.1,107.11,8900.0,94.8655,94.9009,94.8301,94.8389,8900.0
2014-06-18 12:05:00,107.11,107.13,107.09,107.1,5400.0,94.8389,94.8566,94.8212,94.8301,5400.0
2014-06-18 12:10:00,107.09,107.1,107.01,107.04,7900.0,94.8212,94.8301,94.7504,94.7769,7900.0
2014-06-18 12:15:00,107.04,107.05,106.96,106.97,6400.0,94.7769,94.7858,94.7061,94.715,6400.0
2014-06-18 12:20:00,106.98,107.02,106.97,107.01,2900.0,94.7238,94.7592,94.715,94.7504,2900.0
2014-06-18 12:25:00,107.0,107.0,106.92,106.93,5900.0,94.7415,94.7415,94.6707,94.6795,5900.0
2014-06-18 12:30:00,106.95,106.96,106.91,106.93,4800.0,94.6972,94.7061,94.6618,94.6795,4800.0
2014-06-18 12:35:00,106.93,107.03,106.93,107.03,4900.0,94.6795,94.7681,94.6795,94.7681,4900.0
2014-06-18 12:40:00,107.02,107.03,107.01,107.01,3000.0,94.7592,94.7681,94.7504,94.7504,3000.0
2014-06-18 12:45:00,107.01,107.12,107.01,107.09,5200.0,94.7504,94.8478,94.7504,94.8212,5200.0
2014-06-18 12:50:00,107.1,107.12,107.04,107.08,5500.0,94.8301,94.8478,94.7769,94.8124,5500.0
2014-06-18 12:55:00,107.08,107.12,107.08,107.1,1700.0,94.8124,94.8478,94.8124,94.8301,1700.0
2014-06-18 13:00:00,107.11,107.12,107.06,107.11,3300.0,94.8389,94.8478,94.7946,94.8389,3300.0
2014-06-18 13:05:00,107.11,107.12,107.11,107.11,1800.0,94.8389,94.8478,94.8389,94.8389,1800.0
2014-06-18 13:10:00,107.11,107.11,107.1,107.1,3900.0,94.8389,94.8389,94.8301,94.8301,3900.0
2014-06-18 13:15:00,107.12,107.14,107.09,107.1,1900.0,94.8478,94.8655,94.8212,94.8301,1900.0
2014-06-18 13:20:00,107.09,107.17,107.09,107.14,4300.0,94.8212,94.892,94.8212,94.8655,4300.0
2014-06-18 13:25:00,107.14,107.14,107.04,107.04,5200.0,94.8655,94.8655,94.7769,94.7769,5200.0
2014-06-18 13:30:00,107.05,107.05,106.94,106.98,3400.0,94.7858,94.7858,94.6884,94.7238,3400.0
2014-06-18 13:35:00,106.98,107.01,106.91,107.01,3600.0,94.7238,94.7504,94.6618,94.7504,3600.0
2014-06-18 13:40:00,107.0,107.08,107.0,107.06,2700.0,94.7415,94.8124,94.7415,94.7946,2700.0
2014-06-18 13:45:00,107.07,107.09,107.07,107.09,1400.0,94.8035,94.8212,94.8035,94.8212,1400.0
2014-06-18 13:50:00,107.09,107.22,107.06,107.19,20400.0,94.8212,94.9363,94.7946,94.9098,20400.0
2014-06-18 13:55:00,107.21,107.21,107.14,107.15,5800.0,94.9275,94.9275,94.8655,94.8743,5800.0
2014-06-18 14:00:00,107.13,107.25,106.96,107.16,49100.0,94.8566,94.9629,94.7061,94.8832,49100.0
2014-06-18 14:05:00,107.14,107.25,106.97,107.25,40200.0,94.8655,94.9629,94.715,94.9629,40200.0
2014-06-18 14:10:00,107.27,107.46,107.27,107.44,13800.0,94.9806,95.1488,94.9806,95.1311,13800.0
2014-06-18 14:15:00,107.44,107.46,107.42,107.46,14600.0,95.1311,95.1488,95.1134,95.1488,14600.0
2014-06-18 14:20:00,107.47,107.61,107.47,107.59,7200.0,95.1577,95.2816,95.1577,95.2639,7200.0
2014-06-18 14:25:00,107.6,107.64,107.6,107.64,6700.0,95.2728,95.3082,95.2728,95.3082,6700.0
2014-06-18 14:30:00,107.64,107.84,107.64,107.74,14400.0,95.3082,95.4853,95.3082,95.3967,14400.0
2014-06-18 14:35:00,107.72,107.82,107.72,107.79,16900.0,95.379,95.4676,95.379,95.441,16900.0
2014-06-18 14:40:00,107.79,107.85,107.74,107.84,9900.0,95.441,95.4941,95.3967,95.4853,9900.0
2014-06-18 14:45:00,107.83,107.9,107.8,107.89,7000.0,95.4764,95.5384,95.4499,95.5296,7000.0
2014-06-18 14:50:00,107.91,108.01,107.88,107.98,11200.0,95.5473,95.6358,95.5207,95.6092,11200.0
2014-06-18 14:55:00,107.97,108.1,107.93,108.06,14200.0,95.6004,95.7155,95.565,95.6801,14200.0
2014-06-18 15:00:00,108.06,108.15,108.02,108.12,12600.0,95.6801,95.7598,95.6447,95.7332,12600.0
2014-06-18 15:05:00,108.11,108.3,108.11,108.25,13300.0,95.7244,95.8926,95.7244,95.8483,13300.0
2014-06-18 15:10:00,108.25,108.27,108.16,108.16,10100.0,95.8483,95.866,95.7686,95.7686,10100.0
2014-06-18 15:15:00,108.15,108.32,108.15,108.25,15300.0,95.7598,95.9103,95.7598,95.8483,15300.0
2014-06-18 15:20:00,108.25,108.28,108.2,108.25,6600.0,95.8483,95.8749,95.804,95.8483,6600.0
2014-06-18 15:25:00,108.26,108.34,108.2,108.27,7800.0,95.8572,95.928,95.804,95.866,7800.0
2014-06-18 15:30:00,108.27,108.34,108.24,108.31,13500.0,95.866,95.928,95.8395,95.9014,13500.0
2014-06-18 15:35:00,108.31,108.36,108.26,108.32,11900.0,95.9014,95.9457,95.8572,95.9103,11900.0
2014-06-18 15:40:00,108.31,108.45,108.29,108.42,14400.0,95.9014,96.0254,95.8837,95.9988,14400.0
2014-06-18 15:45:00,108.42,108.55,108.42,108.45,18500.0,95.9988,96.1139,95.9988,96.0254,18500.0
2014-06-18 15:50:00,108.45,108.47,108.42,108.43,14100.0,96.0254,96.0431,95.9988,96.0077,14100.0
2014-06-18 15:55:00,108.43,108.46,108.39,108.43,36400.0,96.0077,96.0343,95.9723,96.0077,36400.0
2014-06-19 09:30:00,108.43,108.62,108.43,108.53,14300.0,96.0077,96.1759,96.0077,96.0962,14300.0
2014-06-19 09:35:00,108.61,108.7,108.44,108.46,6000.0,96.1671,96.2468,96.0165,96.0343,6000.0
2014-06-19 09:40:00,108.45,108.6,108.45,108.56,3400.0,96.0254,96.1582,96.0254,96.1228,3400.0
2014-06-19 09:45:00,108.55,108.56,108.21,108.21,3000.0,96.1139,96.1228,95.8129,95.8129,3000.0
2014-06-19 09:50:00,108.22,108.32,108.1,108.23,6700.0,95.8218,95.9103,95.7155,95.8306,6700.0
2014-06-19 09:55:00,108.27,108.46,108.26,108.41,6300.0,95.866,96.0343,95.8572,95.99,6300.0
2014-06-19 10:00:00,108.53,108.57,108.36,108.53,5400.0,96.0962,96.1317,95.9457,96.0962,5400.0
2014-06-19 10:05:00,108.55,108.56,108.38,108.39,8700.0,96.1139,96.1228,95.9634,95.9723,8700.0
2014-06-19 10:10:00,108.38,108.48,108.35,108.38,6000.0,95.9634,96.052,95.9369,95.9634,6000.0
2014-06-19 10:15:00,108.45,108.56,108.39,108.45,5800.0,96.0254,96.1228,95.9723,96.0254,5800.0
2014-06-19 10:20:00,108.46,108.46,108.34,108.41,6000.0,96.0343,96.0343,95.928,95.99,6000.0
2014-06-19 10:25:00,108.39,108.39,108.26,108.34,4800.0,95.9723,95.9723,95.8572,95.928,4800.0
2014-06-19 10:30:00,108.33,108.4,108.25,108.25,4700.0,95.9191,95.9811,95.8483,95.8483,4700.0
2014-06-19 10:35:00,108.28,108.37,108.28,108.37,5400.0,95.8749,95.9546,95.8749,95.9546,5400.0
2014-06-19 10:40:00,108.31,108.47,108.31,108.42,6100.0,95.9014,96.0431,95.9014,95.9988,6100.0
2014-06-19 10:45:00,108.45,108.48,108.42,108.46,4800.0,96.0254,96.052,95.9988,96.0343,4800.0
2014-06-19 10:50:00,108.46,108.47,108.33,108.39,2500.0,96.0343,96.0431,95.9191,95.9723,2500.0
2014-06-19 10:55:00,108.37,108.43,108.36,108.42,4800.0,95.9546,96.0077,95.9457,95.9988,4800.0
2014-06-19 11:00:00,108.42,108.48,108.35,108.38,3400.0,95.9988,96.052,95.9369,95.9634,3400.0
2014-06-19 11:05:00,108.34,108.36,108.24,108.3,4800.0,95.928,95.9457,95.8395,95.8926,4800.0
2014-06-19 11:10:00,108.27,108.38,108.24,108.37,4100.0,95.866,95.9634,95.8395,95.9546,4100.0
2014-06-19 11:15:00,108.35,108.36,108.29,108.3,2500.0,95.9369,95.9457,95.8837,95.8926,2500.0
2014-06-19 11:20:00,108.32,108.38,108.29,108.3,3200.0,95.9103,95.9634,95.8837,95.8926,3200.0
2014-06-19 11:25:00,108.31,108.42,108.3,108.4,3400.0,95.9014,95.9988,95.8926,95.9811,3400.0
2014-06-19 11:30:00,108.4,108.4,108.38,108.39,2200.0,95.9811,95.9811,95.9634,95.9723,2200.0
2014-06-19 11:35:00,108.41,108.6,108.38,108.6,4600.0,95.99,96.1582,95.9634,96.1582,4600.0
2014-06-19 11:40:00,108.6,108.64,108.57,108.63,4000.0,96.1582,96.1936,96.1317,96.1848,4000.0
2014-06-19 11:45:00,108.63,108.7,108.62,108.69,3500.0,96.1848,96.2468,96.1759,96.2379,3500.0
2014-06-19 11:50:00,108.69,108.69,108.56,108.59,3800.0,96.2379,96.2379,96.1228,96.1494,3800.0
2014-06-19 11:55:00,108.56,108.59,108.53,108.59,4200.0,96.1228,96.1494,96.0962,96.1494,4200.0
2014-06-19 12:00:00,108.61,108.65,108.5,108.5,3700.0,96.1671,96.2025,96.0697,96.0697,3700.0
2014-06-19 12:05:00,108.5,108.57,108.46,108.53,6000.0,96.0697,96.1317,96.0343,96.0962,6000.0
2014-06-19 12:10:00,108.53,108.53,108.49,108.51,2200.0,96.0962,96.0962,96.0608,96.0785,2200.0
2014-06-19 12:15:00,108.52,108.55,108.47,108.5,2800.0,96.0874,96.1139,96.0431,96.0697,2800.0
2014-06-19 12:20:00,108.51,108.52,108.47,108.5,4600.0,96.0785,96.0874,96.0431,96.0697,4600.0
2014-06-19 12:25:00,108.49,108.55,108.44,108.44,4300.0,96.0608,96.1139,96.0165,96.0165,4300.0
2014-06-19 12:30:00,108.44,108.57,108.44,108.57,3400.0,96.0165,96.1317,96.0165,96.1317,3400.0
2014-06-19 12:35:00,108.52,108.52,108.44,108.49,2200.0,96.0874,96.0874,96.0165,96.0608,2200.0
2014-06-19 12:40:00,108.49,108.51,108.46,108.47,3800.0,96.0608,96.0785,96.0343,96.0431,3800.0
2014-06-19 12:45:00,108.48,108.5,108.47,108.48,3000.0,96.052,96.0697,96.0431,96.052,3000.0
2014-06-19 12:50:00,108.48,108.48,108.35,108.39,3600.0,96.052,96.052,95.9369,95.9723,3600.0
2014-06-19 12:55:00,108.37,108.38,108.24,108.26,4100.0,95.9546,95.9634,95.8395,95.8572,4100.0
2014-06-19 13:00:00,108.27,108.28,108.2,108.2,2400.0,95.866,95.8749,95.804,95.804,2400.0
2014-06-19 13:05:00,108.23,108.32,108.19,108.32,3700.0,95.8306,95.9103,95.7952,95.9103,3700.0
2014-06-19 13:10:00,108.34,108.37,108.25,108.26,5900.0,95.928,95.9546,95.8483,95.8572,5900.0
2014-06-19 13:15:00,108.25,108.32,108.18,108.21,4500.0,95.8483,95.9103,95.7863,95.8129,4500.0
2014-06-19 13:20:00,108.22,108.27,108.18,108.27,3200.0,95.8218,95.866,95.7863,95.866,3200.0
2014-06-19 13:25:00,108.29,108.32,108.26,108.31,2400.0,95.8837,95.9103,95.8572,95.9014,2400.0
2014-06-19 13:30:00,108.3,108.34,108.22,108.3,4100.0,95.8926,95.928,95.8218,95.8926,4100.0
2014-06-19 13:35:00,108.32,108.34,108.3,108.34,700.0,95.9103,95.928,95.8926,95.928,700.0
2014-06-19 13:40:00,108.28,108.34,108.22,108.28,4000.0,95.8749,95.928,95.8218,95.8749,4000.0
2014-06-19 13:45:00,108.27,108.3,108.21,108.28,2700.0,95.866,95.8926,95.8129,95.8749,2700.0
2014-06-19 13:50:00,108.29,108.29,108.2,108.2,3000.0,95.8837,95.8837,95.804,95.804,3000.0
2014-06-19 13:55:00,108.2,108.22,108.11,108.22,4600.0,95.804,95.8218,95.7244,95.8218,4600.0
2014-06-19 14:00:00,108.19,108.2,108.12,108.17,4100.0,95.7952,95.804,95.7332,95.7775,4100.0
2014-06-19 14:05:00,108.15,108.19,108.15,108.18,5000.0,95.7598,95.7952,95.7598,95.7863,5000.0
2014-06-19 14:10:00,108.18,108.32,108.18,108.32,5000.0,95.7863,95.9103,95.7863,95.9103,5000.0
2014-06-19 14:15:00,108.32,108.39,108.31,108.39,4300.0,95.9103,95.9723,95.9014,95.9723,4300.0
2014-06-19 14:20:00,108.37,108.38,108.32,108.34,6800.0,95.9546,95.9634,95.9103,95.928,6800.0
2014-06-19 14:25:00,108.33,108.35,108.31,108.31,2800.0,95.9191,95.9369,95.9014,95.9014,2800.0
2014-06-19 14:30:00,108.27,108.28,108.24,108.26,3100.0,95.866,95.8749,95.8395,95.8572,3100.0
2014-06-19 14:35:00,108.27,108.29,108.26,108.29,5600.0,95.866,95.8837,95.8572,95.8837,5600.0
2014-06-19 14:40:00,108.28,108.29,108.24,108.25,5500.0,95.8749,95.8837,95.8395,95.8483,5500.0
2014-06-19 14:45:00,108.24,108.27,108.22,108.26,3800.0,95.8395,95.866,95.8218,95.8572,3800.0
2014-06-19 14:50:00,108.27,108.33,108.23,108.32,19600.0,95.866,95.9191,95.8306,95.9103,19600.0
2014-06-19 14:55:00,108.33,108.34,108.31,108.32,5100.0,95.9191,95.928,95.9014,95.9103,5100.0
2014-06-19 15:00:00,108.32,108.4,108.31,108.4,8100.0,95.9103,95.9811,95.9014,95.9811,8100.0
2014-06-19 15:05:00,108.39,108.42,108.38,108.41,5800.0,95.9723,95.9988,95.9634,95.99,5800.0
2014-06-19 15:10:00,108.4,108.43,108.34,108.41,5900.0,95.9811,96.0077,95.928,95.99,5900.0
2014-06-19 15:15:00,108.4,108.41,108.36,108.4,8800.0,95.9811,95.99,95.9457,95.9811,8800.0
2014-06-19 15:20:00,108.4,108.41,108.34,108.4,24600.0,95.9811,95.99,95.928,95.9811,24600.0
2014-06-19 15:25:00,108.39,108.43,108.37,108.4,6400.0,95.9723,96.0077,95.9546,95.9811,6400.0
2014-06-19 15:30:00,108.41,108.43,108.35,108.37,21400.0,95.99,96.0077,95.9369,95.9546,21400.0
2014-06-19 15:35:00,108.36,108.36,108.33,108.35,8000.0,95.9457,95.9457,95.9191,95.9369,8000.0
2014-06-19 15:40:00,108.36,108.4,108.34,108.39,8100.0,95.9457,95.9811,95.928,95.9723,8100.0
2014-06-19 15:45:00,108.38,108.38,108.24,108.24,15100.0,95.9634,95.9634,95.8395,95.8395,15100.0
2014-06-19 15:50:00,108.24,108.35,108.22,108.33,17000.0,95.8395,95.9369,95.8218,95.9191,17000.0
2014-06-19 15:55:00,108.34,108.37,108.27,108.37,42400.0,95.928,95.9546,95.866,95.9546,42400.0
2014-06-20 09:30:00,108.72,108.72,108.56,108.58,275800.0,96.2645,96.2645,96.1228,96.1405,275800.0
2014-06-20 09:35:00,108.58,108.77,108.47,108.73,11000.0,96.1405,96.3087,96.0431,96.2733,11000.0
2014-06-20 09:40:00,108.75,108.87,108.69,108.74,9600.0,96.291,96.3973,96.2379,96.2822,9600.0
2014-06-20 09:45:00,108.68,108.96,108.67,108.86,12600.0,96.2291,96.477,96.2202,96.3884,12600.0
2014-06-20 09:50:00,108.86,108.86,108.72,108.75,4200.0,96.3884,96.3884,96.2645,96.291,4200.0
2014-06-20 09:55:00,108.75,108.75,108.53,108.56,13400.0,96.291,96.291,96.0962,96.1228,13400.0
2014-06-20 10:00:00,108.59,108.62,108.54,108.56,7900.0,96.1494,96.1759,96.1051,96.1228,7900.0
2014-06-20 10:05:00,108.55,108.55,108.49,108.54,3900.0,96.1139,96.1139,96.0608,96.1051,3900.0
2014-06-20 10:10:00,108.55,108.68,108.55,108.62,2100.0,96.1139,96.2291,96.1139,96.1759,2100.0
2014-06-20 10:15:00,108.57,108.62,108.49,108.51,5200.0,96.1317,96.1759,96.0608,96.0785,5200.0
2014-06-20 10:20:00,108.47,108.57,108.46,108.57,3200.0,96.0431,96.1317,96.0343,96.1317,3200.0
2014-06-20 10:25:00,108.57,108.57,108.48,108.53,15700.0,96.1317,96.1317,96.052,96.0962,15700.0
2014-06-20 10:30:00,108.56,108.61,108.52,108.56,4900.0,96.1228,96.1671,96.0874,96.1228,4900.0
2014-06-20 10:35:00,108.55,108.55,108.43,108.55,5100.0,96.1139,96.1139,96.0077,96.1139,5100.0
2014-06-20 10:40:00,108.55,108.57,108.51,108.51,7800.0,96.1139,96.1317,96.0785,96.0785,7800.0
2014-06-20 10:45:00,108.5,108.56,108.5,108.51,3400.0,96.0697,96.1228,96.0697,96.0785,3400.0
2014-06-20 10:50:00,108.52,108.6,108.49,108.6,5100.0,96.0874,96.1582,96.0608,96.1582,5100.0
2014-06-20 10:55:00,108.61,108.71,108.61,108.7,4200.0,96.1671,96.2556,96.1671,96.2468,4200.0
2014-06-20 11:00:00,108.7,108.8,108.7,108.79,6100.0,96.2468,96.3353,96.2468,96.3264,6100.0
2014-06-20 11:05:00,108.81,108.89,108.76,108.87,9000.0,96.3442,96.415,96.2999,96.3973,9000.0
2014-06-20 11:10:00,108.88,108.94,108.88,108.91,1500.0,96.4061,96.4593,96.4061,96.4327,1500.0
2014-06-20 11:15:00,108.94,109.0,108.94,108.97,4800.0,96.4593,96.5124,96.4593,96.4858,4800.0
2014-06-20 11:20:00,108.97,108.98,108.95,108.95,5000.0,96.4858,96.4947,96.4681,96.4681,5000.0
2014-06-20 11:25:00,108.95,108.98,108.94,108.95,7000.0,96.4681,96.4947,96.4593,96.4681,7000.0
2014-06-20 11:30:00,108.94,108.96,108.89,108.9,4100.0,96.4593,96.477,96.415,96.4238,4100.0
2014-06-20 11:35:00,108.92,108.98,108.92,108.96,4600.0,96.4416,96.4947,96.4416,96.477,4600.0
2014-06-20 11:40:00,108.95,108.96,108.91,108.95,3100.0,96.4681,96.477,96.4327,96.4681,3100.0
2014-06-20 11:45:00,108.95,108.97,108.92,108.95,4700.0,96.4681,96.4858,96.4416,96.4681,4700.0
2014-06-20 11:50:00,108.95,108.96,108.88,108.93,5900.0,96.4681,96.477,96.4061,96.4504,5900.0
2014-06-20 11:55:00,108.92,108.96,108.87,108.9,8300.0,96.4416,96.477,96.3973,96.4238,8300.0
2014-06-20 12:00:00,108.9,108.91,108.86,108.86,3800.0,96.4238,96.4327,96.3884,96.3884,3800.0
2014-06-20 12:05:00,108.86,108.9,108.81,108.83,2900.0,96.3884,96.4238,96.3442,96.3619,2900.0
2014-06-20 12:10:00,108.83,108.83,108.81,108.82,1400.0,96.3619,96.3619,96.3442,96.353,1400.0
2014-06-20 12:15:00,108.8,108.8,108.75,108.76,1900.0,96.3353,96.3353,96.291,96.2999,1900.0
2014-06-20 12:20:00,108.75,108.75,108.7,108.73,4800.0,96.291,96.291,96.2468,96.2733,4800.0
2014-06-20 12:25:00,108.76,108.83,108.75,108.81,3000.0,96.2999,96.3619,96.291,96.3442,3000.0
2014-06-20 12:30:00,108.8,108.8,108.78,108.78,2400.0,96.3353,96.3353,96.3176,96.3176,2400.0
2014-06-20 12:35:00,108.8,108.8,108.75,108.75,2600.0,96.3353,96.3353,96.291,96.291,2600.0
2014-06-20 12:40:00,108.74,108.79,108.74,108.77,2600.0,96.2822,96.3264,96.2822,96.3087,2600.0
2014-06-20 12:45:00,108.79,108.81,108.76,108.77,2500.0,96.3264,96.3442,96.2999,96.3087,2500.0
2014-06-20 12:50:00,108.77,108.81,108.76,108.81,3900.0,96.3087,96.3442,96.2999,96.3442,3900.0
2014-06-20 12:55:00,108.79,108.81,108.77,108.78,2100.0,96.3264,96.3442,96.3087,96.3176,2100.0
2014-06-20 13:00:00,108.78,108.78,108.74,108.75,1500.0,96.3176,96.3176,96.2822,96.291,1500.0
2014-06-20 13:05:00,108.75,108.78,108.74,108.77,3100.0,96.291,96.3176,96.2822,96.3087,3100.0
2014-06-20 13:10:00,108.76,108.77,108.73,108.76,2800.0,96.2999,96.3087,96.2733,96.2999,2800.0
2014-06-20 13:15:00,108.78,108.79,108.76,108.76,1400.0,96.3176,96.3264,96.2999,96.2999,1400.0
2014-06-20 13:20:00,108.77,108.77,108.68,108.7,3200.0,96.3087,96.3087,96.2291,96.2468,3200.0
2014-06-20 13:25:00,108.71,108.75,108.71,108.74,2500.0,96.2556,96.291,96.2556,96.2822,2500.0
2014-06-20 13:30:00,108.74,108.75,108.71,108.71,1400.0,96.2822,96.291,96.2556,96.2556,1400.0
2014-06-20 13:35:00,108.68,108.71,108.67,108.68,2500.0,96.2291,96.2556,96.2202,96.2291,2500.0
2014-06-20 13:40:00,108.67,108.69,108.65,108.68,1300.0,96.2202,96.2379,96.2025,96.2291,1300.0
2014-06-20 13:45:00,108.69,108.69,108.65,108.67,1600.0,96.2379,96.2379,96.2025,96.2202,1600.0
2014-06-20 13:50:00,108.65,108.66,108.64,108.64,1100.0,96.2025,96.2113,96.1936,96.1936,1100.0
2014-06-20 13:55:00,108.66,108.7,108.66,108.66,4800.0,96.2113,96.2468,96.2113,96.2113,4800.0
2014-06-20 14:00:00,108.66,108.66,108.6,108.6,2100.0,96.2113,96.2113,96.1582,96.1582,2100.0
2014-06-20 14:05:00,108.62,108.7,108.62,108.7,4300.0,96.1759,96.2468,96.1759,96.2468,4300.0
2014-06-20 14:10:00,108.71,108.73,108.7,108.73,500.0,96.2556,96.2733,96.2468,96.2733,500.0
2014-06-20 14:15:00,108.72,108.74,108.7,108.73,3800.0,96.2645,96.2822,96.2468,96.2733,3800.0
2014-06-20 14:20:00,108.73,108.75,108.72,108.73,3000.0,96.2733,96.291,96.2645,96.2733,3000.0
2014-06-20 14:25:00,108.74,108.76,108.72,108.76,1200.0,96.2822,96.2999,96.2645,96.2999,1200.0
2014-06-20 14:30:00,108.75,108.79,108.72,108.72,4800.0,96.291,96.3264,96.2645,96.2645,4800.0
2014-06-20 14:35:00,108.72,108.74,108.71,108.74,1700.0,96.2645,96.2822,96.2556,96.2822,1700.0
2014-06-20 14:40:00,108.74,108.75,108.71,108.74,6500.0,96.2822,96.291,96.2556,96.2822,6500.0
2014-06-20 14:45:00,108.75,108.75,108.71,108.72,3400.0,96.291,96.291,96.2556,96.2645,3400.0
2014-06-20 14:50:00,108.72,108.72,108.64,108.67,4400.0,96.2645,96.2645,96.1936,96.2202,4400.0
2014-06-20 14:55:00,108.66,108.69,108.65,108.67,2100.0,96.2113,96.2379,96.2025,96.2202,2100.0
2014-06-20 15:00:00,108.69,108.71,108.68,108.7,3700.0,96.2379,96.2556,96.2291,96.2468,3700.0
2014-06-20 15:05:00,108.71,108.73,108.65,108.65,6700.0,96.2556,96.2733,96.2025,96.2025,6700.0
2014-06-20 15:10:00,108.66,108.7,108.65,108.68,5500.0,96.2113,96.2468,96.2025,96.2291,5500.0
2014-06-20 15:15:00,108.66,108.7,108.66,108.7,3000.0,96.2113,96.2468,96.2113,96.2468,3000.0
2014-06-20 15:20:00,108.71,108.72,108.69,108.71,4700.0,96.2556,96.2645,96.2379,96.2556,4700.0
2014-06-20 15:25:00,108.69,108.72,108.67,108.72,5400.0,96.2379,96.2645,96.2202,96.2645,5400.0
2014-06-20 15:30:00,108.71,108.75,108.7,108.73,12200.0,96.2556,96.291,96.2468,96.2733,12200.0
2014-06-20 15:35:00,108.71,108.73,108.7,108.71,6700.0,96.2556,96.2733,96.2468,96.2556,6700.0
2014-06-20 15:40:00,108.71,108.72,108.65,108.66,13800.0,96.2556,96.2645,96.2025,96.2113,13800.0
2014-06-20 15:45:00,108.67,108.7,108.64,108.65,37800.0,96.2202,96.2468,96.1936,96.2025,37800.0
2014-06-20 15:50:00,108.67,108.72,108.66,108.69,31500.0,96.2202,96.2645,96.2113,96.2379,31500.0
2014-06-20 15:55:00,108.7,108.72,108.66,108.68,48400.0,96.2468,96.2645,96.2113,96.2291,48400.0
2014-06-23 09:30:00,108.91,108.97,108.75,108.88,16500.0,96.4327,96.4858,96.291,96.4061,16500.0
2014-06-23 09:35:00,108.78,108.82,108.44,108.52,7100.0,96.3176,96.353,96.0165,96.0874,7100.0
2014-06-23 09:40:00,108.51,108.62,108.39,108.43,5100.0,96.0785,96.1759,95.9723,96.0077,5100.0
2014-06-23 09:45:00,108.39,108.4,108.17,108.36,5000.0,95.9723,95.9811,95.7775,95.9457,5000.0
2014-06-23 09:50:00,108.34,108.44,108.25,108.25,8000.0,95.928,96.0165,95.8483,95.8483,8000.0
2014-06-23 09:55:00,108.26,108.32,108.16,108.27,15700.0,95.8572,95.9103,95.7686,95.866,15700.0
2014-06-23 10:00:00,108.29,108.42,108.29,108.41,4000.0,95.8837,95.9988,95.8837,95.99,4000.0
2014-06-23 10:05:00,108.43,108.43,108.32,108.34,4200.0,96.0077,96.0077,95.9103,95.928,4200.0
2014-06-23 10:10:00,108.33,108.4,108.26,108.39,17600.0,95.9191,95.9811,95.8572,95.9723,17600.0
2014-06-23 10:15:00,108.38,108.54,108.34,108.5,6200.0,95.9634,96.1051,95.928,96.0697,6200.0
2014-06-23 10:20:00,108.44,108.45,108.35,108.38,13200.0,96.0165,96.0254,95.9369,95.9634,13200.0
2014-06-23 10:25:00,108.39,108.45,108.37,108.45,7900.0,95.9723,96.0254,95.9546,96.0254,7900.0
2014-06-23 10:30:00,108.47,108.63,108.45,108.53,9600.0,96.0431,96.1848,96.0254,96.0962,9600.0
2014-06-23 10:35:00,108.57,108.58,108.5,108.5,7400.0,96.1317,96.1405,96.0697,96.0697,7400.0
2014-06-23 10:40:00,108.49,108.51,108.39,108.39,12600.0,96.0608,96.0785,95.9723,95.9723,12600.0
2014-06-23 10:45:00,108.4,108.49,108.35,108.37,12300.0,95.9811,96.0608,95.9369,95.9546,12300.0
2014-06-23 10:50:00,108.35,108.37,108.26,108.26,3900.0,95.9369,95.9546,95.8572,95.8572,3900.0
2014-06-23 10:55:00,108.26,108.32,108.26,108.31,4800.0,95.8572,95.9103,95.8572,95.9014,4800.0
2014-06-23 11:00:00,108.31,108.36,108.27,108.36,5000.0,95.9014,95.9457,95.866,95.9457,5000.0
2014-06-23 11:05:00,108.38,108.38,108.23,108.29,3600.0,95.9634,95.9634,95.8306,95.8837,3600.0
2014-06-23 11:10:00,108.29,108.37,108.26,108.26,6800.0,95.8837,95.9546,95.8572,95.8572,6800.0
2014-06-23 11:15:00,108.21,108.22,108.15,108.15,4800.0,95.8129,95.8218,95.7598,95.7598,4800.0
2014-06-23 11:20:00,108.16,108.3,108.13,108.26,8300.0,95.7686,95.8926,95.7421,95.8572,8300.0
2014-06-23 11:25:00,108.26,108.26,108.03,108.03,9800.0,95.8572,95.8572,95.6535,95.6535,9800.0
2014-06-23 11:30:00,108.05,108.13,108.02,108.13,4000.0,95.6712,95.7421,95.6447,95.7421,4000.0
2014-06-23 11:35:00,108.13,108.13,107.98,108.0,20400.0,95.7421,95.7421,95.6092,95.627,20400.0
2014-06-23 11:40:00,107.97,108.13,107.96,108.09,5300.0,95.6004,95.7421,95.5915,95.7066,5300.0
2014-06-23 11:45:00,108.07,108.09,108.06,108.07,3900.0,95.6889,95.7066,95.6801,95.6889,3900.0
2014-06-23 11:50:00,108.07,108.07,107.94,107.96,10600.0,95.6889,95.6889,95.5738,95.5915,10600.0
2014-06-23 11:55:00,107.97,108.07,107.96,108.05,6000.0,95.6004,95.6889,95.5915,95.6712,6000.0
2014-06-23 12:00:00,108.03,108.11,108.02,108.11,13600.0,95.6535,95.7244,95.6447,95.7244,13600.0
2014-06-23 12:05:00,108.12,108.18,108.12,108.18,4600.0,95.7332,95.7863,95.7332,95.7863,4600.0
2014-06-23 12:10:00,108.17,108.2,108.13,108.13,8700.0,95.7775,95.804,95.7421,95.7421,8700.0
2014-06-23 12:15:00,108.12,108.36,108.08,108.36,6500.0,95.7332,95.9457,95.6978,95.9457,6500.0
2014-06-23 12:20:00,108.35,108.35,108.27,108.29,5900.0,95.9369,95.9369,95.866,95.8837,5900.0
2014-06-23 12:25:00,108.27,108.3,108.24,108.29,4500.0,95.866,95.8926,95.8395,95.8837,4500.0
2014-06-23 12:30:00,108.28,108.34,108.27,108.28,7500.0,95.8749,95.928,95.866,95.8749,7500.0
2014-06-23 12:35:00,108.29,108.31,108.26,108.29,10700.0,95.8837,95.9014,95.8572,95.8837,10700.0
2014-06-23 12:40:00,108.27,108.29,108.24,108.27,8300.0,95.866,95.8837,95.8395,95.866,8300.0
2014-06-23 12:45:00,108.26,108.29,108.23,108.28,5800.0,95.8572,95.8837,95.8306,95.8749,5800.0
2014-06-23 12:50:00,108.28,108.3,108.27,108.29,3700.0,95.8749,95.8926,95.866,95.8837,3700.0
2014-06-23 12:55:00,108.3,108.32,108.27,108.27,4000.0,95.8926,95.9103,95.866,95.866,4000.0
2014-06-23 13:00:00,108.27,108.31,108.25,108.29,17900.0,95.866,95.9014,95.8483,95.8837,17900.0
2014-06-23 13:05:00,108.29,108.34,108.28,108.31,4300.0,95.8837,95.928,95.8749,95.9014,4300.0
2014-06-23 13:10:00,108.32,108.35,108.31,108.32,2600.0,95.9103,95.9369,95.9014,95.9103,2600.0
2014-06-23 13:15:00,108.31,108.31,108.2,108.23,3300.0,95.9014,95.9014,95.804,95.8306,3300.0
2014-06-23 13:20:00,108.21,108.27,108.18,108.21,3000.0,95.8129,95.866,95.7863,95.8129,3000.0
2014-06-23 13:25:00,108.21,108.21,108.18,108.18,3500.0,95.8129,95.8129,95.7863,95.7863,3500.0
2014-06-23 13:30:00,108.17,108.2,108.15,108.18,4500.0,95.7775,95.804,95.7598,95.7863,4500.0
2014-06-23 13:35:00,108.18,108.2,108.17,108.17,4800.0,95.7863,95.804,95.7775,95.7775,4800.0
2014-06-23 13:40:00,108.19,108.19,108.13,108.14,1100.0,95.7952,95.7952,95.7421,95.7509,1100.0
2014-06-23 13:45:00,108.14,108.19,108.14,108.17,3100.0,95.7509,95.7952,95.7509,95.7775,3100.0
2014-06-23 13:50:00,108.17,108.2,108.15,108.16,3500.0,95.7775,95.804,95.7598,95.7686,3500.0
2014-06-23 13:55:00,108.16,108.19,108.15,108.16,4400.0,95.7686,95.7952,95.7598,95.7686,4400.0
2014-06-23 14:00:00,108.17,108.2,108.17,108.17,5600.0,95.7775,95.804,95.7775,95.7775,5600.0
2014-06-23 14:05:00,108.18,108.19,108.15,108.19,4400.0,95.7863,95.7952,95.7598,95.7952,4400.0
2014-06-23 14:10:00,108.19,108.23,108.19,108.23,3000.0,95.7952,95.8306,95.7952,95.8306,3000.0
2014-06-23 14:15:00,108.24,108.3,108.24,108.3,3200.0,95.8395,95.8926,95.8395,95.8926,3200.0
2014-06-23 14:20:00,108.3,108.37,108.3,108.36,3300.0,95.8926,95.9546,95.8926,95.9457,3300.0
2014-06-23 14:25:00,108.35,108.35,108.31,108.33,6300.0,95.9369,95.9369,95.9014,95.9191,6300.0
2014-06-23 14:30:00,108.33,108.41,108.33,108.39,6900.0,95.9191,95.99,95.9191,95.9723,6900.0
2014-06-23 14:35:00,108.4,108.41,108.36,108.38,10000.0,95.9811,95.99,95.9457,95.9634,10000.0
2014-06-23 14:40:00,108.39,108.4,108.38,108.39,4200.0,95.9723,95.9811,95.9634,95.9723,4200.0
2014-06-23 14:45:00,108.38,108.44,108.35,108.35,5000.0,95.9634,96.0165,95.9369,95.9369,5000.0
2014-06-23 14:50:00,108.34,108.39,108.33,108.37,4000.0,95.928,95.9723,95.9191,95.9546,4000.0
2014-06-23 14:55:00,108.38,108.4,108.36,108.4,2600.0,95.9634,95.9811,95.9457,95.9811,2600.0
2014-06-23 15:00:00,108.39,108.44,108.38,108.39,81500.0,95.9723,96.0165,95.9634,95.9723,81500.0
2014-06-23 15:05:00,108.39,108.4,108.28,108.28,14200.0,95.9723,95.9811,95.8749,95.8749,14200.0
2014-06-23 15:10:00,108.27,108.35,108.23,108.35,7700.0,95.866,95.9369,95.8306,95.9369,7700.0
2014-06-23 15:15:00,108.35,108.41,108.32,108.36,12600.0,95.9369,95.99,95.9103,95.9457,12600.0
2014-06-23 15:20:00,108.37,108.37,108.35,108.36,2300.0,95.9546,95.9546,95.9369,95.9457,2300.0
2014-06-23 15:25:00,108.36,108.37,108.27,108.29,8500.0,95.9457,95.9546,95.866,95.8837,8500.0
2014-06-23 15:30:00,108.29,108.32,108.29,108.31,5400.0,95.8837,95.9103,95.8837,95.9014,5400.0
2014-06-23 15:35:00,108.32,108.33,108.28,108.3,5600.0,95.9103,95.9191,95.8749,95.8926,5600.0
2014-06-23 15:40:00,108.32,108.38,108.3,108.37,9000.0,95.9103,95.9634,95.8926,95.9546,9000.0
2014-06-23 15:45:00,108.37,108.46,108.37,108.44,7800.0,95.9546,96.0343,95.9546,96.0165,7800.0
2014-06-23 15:50:00,108.44,108.46,108.42,108.43,10100.0,96.0165,96.0343,95.9988,96.0077,10100.0
2014-06-23 15:55:00,108.43,108.43,108.3,108.33,39900.0,96.0077,96.0077,95.8926,95.9191,39900.0
2014-06-24 09:30:00,108.34,108.41,108.15,108.15,10300.0,95.928,95.99,95.7598,95.7598,10300.0
2014-06-24 09:35:00,108.17,108.21,107.99,107.99,3000.0,95.7775,95.8129,95.6181,95.6181,3000.0
2014-06-24 09:40:00,108.02,108.05,107.86,107.99,4700.0,95.6447,95.6712,95.503,95.6181,4700.0
2014-06-24 09:45:00,108.03,108.11,107.98,108.0,4000.0,95.6535,95.7244,95.6092,95.627,4000.0
2014-06-24 09:50:00,107.95,108.0,107.88,108.0,3800.0,95.5827,95.627,95.5207,95.627,3800.0
2014-06-24 09:55:00,108.01,108.05,107.99,107.99,2000.0,95.6358,95.6712,95.6181,95.6181,2000.0
2014-06-24 10:00:00,108.0,108.15,108.0,108.12,4700.0,95.627,95.7598,95.627,95.7332,4700.0
2014-06-24 10:05:00,108.16,108.26,108.14,108.24,2400.0,95.7686,95.8572,95.7509,95.8395,2400.0
2014-06-24 10:10:00,108.18,108.19,108.09,108.17,23600.0,95.7863,95.7952,95.7066,95.7775,23600.0
2014-06-24 10:15:00,108.16,108.34,108.11,108.34,10200.0,95.7686,95.928,95.7244,95.928,10200.0
2014-06-24 10:20:00,108.34,108.5,108.31,108.42,23800.0,95.928,96.0697,95.9014,95.9988,23800.0
2014-06-24 10:25:00,108.42,108.42,108.33,108.39,7700.0,95.9988,95.9988,95.9191,95.9723,7700.0
2014-06-24 10:30:00,108.4,108.42,108.29,108.34,35300.0,95.9811,95.9988,95.8837,95.928,35300.0
2014-06-24 10:35:00,108.34,108.44,108.3,108.33,30700.0,95.928,96.0165,95.8926,95.9191,30700.0
2014-06-24 10:40:00,108.33,108.38,108.25,108.37,20000.0,95.9191,95.9634,95.8483,95.9546,20000.0
2014-06-24 10:45:00,108.36,108.39,108.32,108.35,12900.0,95.9457,95.9723,95.9103,95.9369,12900.0
2014-06-24 10:50:00,108.38,108.44,108.32,108.43,6900.0,95.9634,96.0165,95.9103,96.0077,6900.0
2014-06-24 10:55:00,108.49,108.71,108.49,108.7,4500.0,96.0608,96.2556,96.0608,96.2468,4500.0
2014-06-24 11:00:00,108.7,108.78,108.64,108.67,5500.0,96.2468,96.3176,96.1936,96.2202,5500.0
2014-06-24 11:05:00,108.67,108.71,108.58,108.58,5900.0,96.2202,96.2556,96.1405,96.1405,5900.0
2014-06-24 11:10:00,108.58,108.64,108.52,108.57,5200.0,96.1405,96.1936,96.0874,96.1317,5200.0
2014-06-24 11:15:00,108.54,108.59,108.51,108.52,3400.0,96.1051,96.1494,96.0785,96.0874,3400.0
2014-06-24 11:20:00,108.53,108.56,108.49,108.54,4100.0,96.0962,96.1228,96.0608,96.1051,4100.0
2014-06-24 11:25:00,108.54,108.56,108.5,108.51,4900.0,96.1051,96.1228,96.0697,96.0785,4900.0
2014-06-24 11:30:00,108.51,108.51,108.41,108.41,3200.0,96.0785,96.0785,95.99,95.99,3200.0
2014-06-24 11:35:00,108.41,108.46,108.4,108.42,5300.0,95.99,96.0343,95.9811,95.9988,5300.0
2014-06-24 11:40:00,108.4,108.46,108.4,108.46,600.0,95.9811,96.0343,95.9811,96.0343,600.0
2014-06-24 11:45:00,108.48,108.54,108.48,108.49,1400.0,96.052,96.1051,96.052,96.0608,1400.0
2014-06-24 11:50:00,108.54,108.54,108.48,108.51,3200.0,96.1051,96.1051,96.052,96.0785,3200.0
2014-06-24 11:55:00,108.49,108.53,108.48,108.5,6700.0,96.0608,96.0962,96.052,96.0697,6700.0
2014-06-24 12:00:00,108.51,108.52,108.42,108.43,5200.0,96.0785,96.0874,95.9988,96.0077,5200.0
2014-06-24 12:05:00,108.41,108.41,108.35,108.37,2600.0,95.99,95.99,95.9369,95.9546,2600.0
2014-06-24 12:10:00,108.35,108.37,108.34,108.37,1600.0,95.9369,95.9546,95.928,95.9546,1600.0
2014-06-24 12:15:00,108.37,108.39,108.34,108.36,6500.0,95.9546,95.9723,95.928,95.9457,6500.0
2014-06-24 12:20:00,108.38,108.4,108.35,108.38,2600.0,95.9634,95.9811,95.9369,95.9634,2600.0
2014-06-24 12:25:00,108.36,108.39,108.35,108.36,1900.0,95.9457,95.9723,95.9369,95.9457,1900.0
2014-06-24 12:30:00,108.35,108.37,108.31,108.32,3800.0,95.9369,95.9546,95.9014,95.9103,3800.0
2014-06-24 12:35:00,108.32,108.33,108.25,108.29,4600.0,95.9103,95.9191,95.8483,95.8837,4600.0
2014-06-24 12:40:00,108.3,108.31,108.25,108.25,2900.0,95.8926,95.9014,95.8483,95.8483,2900.0
2014-06-24 12:45:00,108.28,108.28,108.17,108.19,5900.0,95.8749,95.8749,95.7775,95.7952,5900.0
2014-06-24 12:50:00,108.2,108.2,108.12,108.12,3900.0,95.804,95.804,95.7332,95.7332,3900.0
2014-06-24 12:55:00,108.12,108.12,108.05,108.08,3200.0,95.7332,95.7332,95.6712,95.6978,3200.0
2014-06-24 13:00:00,108.06,108.07,107.98,108.02,10100.0,95.6801,95.6889,95.6092,95.6447,10100.0
2014-06-24 13:05:00,108.0,108.05,107.97,108.01,10800.0,95.627,95.6712,95.6004,95.6358,10800.0
2014-06-24 13:10:00,108.04,108.04,107.98,107.98,12300.0,95.6624,95.6624,95.6092,95.6092,12300.0
2014-06-24 13:15:00,108.0,108.0,107.88,107.91,4900.0,95.627,95.627,95.5207,95.5473,4900.0
2014-06-24 13:20:00,107.93,107.95,107.84,107.89,5100.0,95.565,95.5827,95.4853,95.5296,5100.0
2014-06-24 13:25:00,107.9,107.96,107.87,107.95,6500.0,95.5384,95.5915,95.5118,95.5827,6500.0
2014-06-24 13:30:00,107.96,107.98,107.91,107.91,4400.0,95.5915,95.6092,95.5473,95.5473,4400.0
2014-06-24 13:35:00,107.92,107.94,107.9,107.92,3000.0,95.5561,95.5738,95.5384,95.5561,3000.0
2014-06-24 13:40:00,107.92,107.93,107.87,107.89,5300.0,95.5561,95.565,95.5118,95.5296,5300.0
2014-06-24 13:45:00,107.86,107.9,107.84,107.84,3900.0,95.503,95.5384,95.4853,95.4853,3900.0
2014-06-24 13:50:00,107.86,107.88,107.77,107.77,10800.0,95.503,95.5207,95.4233,95.4233,10800.0
2014-06-24 13:55:00,107.75,107.75,107.68,107.68,5400.0,95.4056,95.4056,95.3436,95.3436,5400.0
2014-06-24 14:00:00,107.69,107.77,107.69,107.74,14400.0,95.3525,95.4233,95.3525,95.3967,14400.0
2014-06-24 14:05:00,107.74,107.74,107.66,107.73,7100.0,95.3967,95.3967,95.3259,95.3879,7100.0
2014-06-24 14:10:00,107.73,107.76,107.72,107.73,7400.0,95.3879,95.4145,95.379,95.3879,7400.0
2014-06-24 14:15:00,107.72,107.74,107.71,107.74,6000.0,95.379,95.3967,95.3702,95.3967,6000.0
2014-06-24 14:20:00,107.74,107.74,107.68,107.68,3800.0,95.3967,95.3967,95.3436,95.3436,3800.0
2014-06-24 14:25:00,107.68,107.69,107.55,107.58,10700.0,95.3436,95.3525,95.2285,95.2551,10700.0
2014-06-24 14:30:00,107.59,107.61,107.53,107.54,4400.0,95.2639,95.2816,95.2108,95.2197,4400.0
2014-06-24 14:35:00,107.53,107.56,107.52,107.53,12600.0,95.2108,95.2374,95.2019,95.2108,12600.0
2014-06-24 14:40:00,107.54,107.56,107.53,107.55,9400.0,95.2197,95.2374,95.2108,95.2285,9400.0
2014-06-24 14:45:00,107.56,107.56,107.53,107.54,5900.0,95.2374,95.2374,95.2108,95.2197,5900.0
2014-06-24 14:50:00,107.54,107.56,107.49,107.54,8200.0,95.2197,95.2374,95.1754,95.2197,8200.0
2014-06-24 14:55:00,107.54,107.55,107.51,107.52,7200.0,95.2197,95.2285,95.1931,95.2019,7200.0
2014-06-24 15:00:00,107.52,107.52,107.39,107.44,12300.0,95.2019,95.2019,95.0868,95.1311,12300.0
2014-06-24 15:05:00,107.44,107.5,107.44,107.5,14800.0,95.1311,95.1842,95.1311,95.1842,14800.0
2014-06-24 15:10:00,107.49,107.58,107.41,107.45,25100.0,95.1754,95.2551,95.1045,95.14,25100.0
2014-06-24 15:15:00,107.43,107.49,107.4,107.42,13400.0,95.1223,95.1754,95.0957,95.1134,13400.0
2014-06-24 15:20:00,107.38,107.47,107.33,107.43,15200.0,95.078,95.1577,95.0337,95.1223,15200.0
2014-06-24 15:25:00,107.42,107.45,107.36,107.39,17200.0,95.1134,95.14,95.0603,95.0868,17200.0
2014-06-24 15:30:00,107.4,107.45,107.31,107.31,12600.0,95.0957,95.14,95.016,95.016,12600.0
2014-06-24 15:35:00,107.31,107.31,107.12,107.12,25500.0,95.016,95.016,94.8478,94.8478,25500.0
2014-06-24 15:40:00,107.13,107.24,107.13,107.16,31500.0,94.8566,94.954,94.8566,94.8832,31500.0
2014-06-24 15:45:00,107.18,107.32,107.18,107.29,24100.0,94.9009,95.0249,94.9009,94.9983,24100.0
2014-06-24 15:50:00,107.28,107.29,107.19,107.28,24500.0,94.9894,94.9983,94.9098,94.9894,24500.0
2014-06-24 15:55:00,107.27,107.28,107.12,107.18,54900.0,94.9806,94.9894,94.8478,94.9009,54900.0
2014-06-25 09:30:00,107.29,107.64,107.19,107.45,22300.0,94.9983,95.3082,94.9098,95.14,22300.0
2014-06-25 09:35:00,107.52,107.64,107.42,107.61,12100.0,95.2019,95.3082,95.1134,95.2816,12100.0
2014-06-25 09:40:00,107.64,107.94,107.62,107.88,11900.0,95.3082,95.5738,95.2905,95.5207,11900.0
2014-06-25 09:45:00,107.85,107.94,107.63,107.76,9200.0,95.4941,95.5738,95.2993,95.4145,9200.0
2014-06-25 09:50:00,107.84,108.09,107.83,107.95,4100.0,95.4853,95.7066,95.4764,95.5827,4100.0
2014-06-25 09:55:00,107.91,108.0,107.72,107.72,9900.0,95.5473,95.627,95.379,95.379,9900.0
2014-06-25 10:00:00,107.82,107.88,107.66,107.66,3400.0,95.4676,95.5207,95.3259,95.3259,3400.0
2014-06-25 10:05:00,107.66,107.67,107.54,107.55,3300.0,95.3259,95.3348,95.2197,95.2285,3300.0
2014-06-25 10:10:00,107.57,107.78,107.54,107.76,4400.0,95.2462,95.4322,95.2197,95.4145,4400.0
2014-06-25 10:15:00,107.71,107.71,107.56,107.56,3600.0,95.3702,95.3702,95.2374,95.2374,3600.0
2014-06-25 10:20:00,107.56,107.6,107.44,107.44,6500.0,95.2374,95.2728,95.1311,95.1311,6500.0
2014-06-25 10:25:00,107.48,107.63,107.44,107.5,18400.0,95.1665,95.2993,95.1311,95.1842,18400.0
2014-06-25 10:30:00,107.54,107.56,107.44,107.44,7700.0,95.2197,95.2374,95.1311,95.1311,7700.0
2014-06-25 10:35:00,107.4,107.4,107.26,107.27,4900.0,95.0957,95.0957,94.9717,94.9806,4900.0
2014-06-25 10:40:00,107.29,107.43,107.29,107.39,3500.0,94.9983,95.1223,94.9983,95.0868,3500.0
2014-06-25 10:45:00,107.36,107.38,107.33,107.35,2000.0,95.0603,95.078,95.0337,95.0514,2000.0
2014-06-25 10:50:00,107.39,107.57,107.39,107.54,4500.0,95.0868,95.2462,95.0868,95.2197,4500.0
2014-06-25 10:55:00,107.53,107.74,107.5,107.73,3500.0,95.2108,95.3967,95.1842,95.3879,3500.0
2014-06-25 11:00:00,107.73,107.76,107.62,107.73,15400.0,95.3879,95.4145,95.2905,95.3879,15400.0
2014-06-25 11:05:00,107.75,107.75,107.61,107.66,11200.0,95.4056,95.4056,95.2816,95.3259,11200.0
2014-06-25 11:10:00,107.72,107.72,107.66,107.66,6600.0,95.379,95.379,95.3259,95.3259,6600.0
2014-06-25 11:15:00,107.65,107.67,107.19,107.39,29500.0,95.3171,95.3348,94.9098,95.0868,29500.0
2014-06-25 11:20:00,107.41,107.53,107.35,107.5,2800.0,95.1045,95.2108,95.0514,95.1842,2800.0
2014-06-25 11:25:00,107.56,107.62,107.44,107.47,3900.0,95.2374,95.2905,95.1311,95.1577,3900.0
2014-06-25 11:30:00,107.5,107.52,107.39,107.46,3400.0,95.1842,95.2019,95.0868,95.1488,3400.0
2014-06-25 11:35:00,107.47,107.47,107.35,107.44,7700.0,95.1577,95.1577,95.0514,95.1311,7700.0
2014-06-25 11:40:00,107.48,107.65,107.48,107.64,7800.0,95.1665,95.3171,95.1665,95.3082,7800.0
2014-06-25 11:45:00,107.62,107.64,107.41,107.41,5400.0,95.2905,95.3082,95.1045,95.1045,5400.0
2014-06-25 11:50:00,107.42,107.51,107.39,107.47,5400.0,95.1134,95.1931,95.0868,95.1577,5400.0
2014-06-25 11:55:00,107.41,107.51,107.37,107.5,4500.0,95.1045,95.1931,95.0691,95.1842,4500.0
2014-06-25 12:00:00,107.47,107.53,107.47,107.5,44100.0,95.1577,95.2108,95.1577,95.1842,44100.0
2014-06-25 12:05:00,107.49,107.5,107.46,107.47,42400.0,95.1754,95.1842,95.1488,95.1577,42400.0
2014-06-25 12:10:00,107.46,107.48,107.36,107.36,3200.0,95.1488,95.1665,95.0603,95.0603,3200.0
2014-06-25 12:15:00,107.37,107.41,107.34,107.34,3500.0,95.0691,95.1045,95.0426,95.0426,3500.0
2014-06-25 12:20:00,107.34,107.35,107.27,107.27,6000.0,95.0426,95.0514,94.9806,94.9806,6000.0
2014-06-25 12:25:00,107.27,107.27,107.23,107.26,2800.0,94.9806,94.9806,94.9452,94.9717,2800.0
2014-06-25 12:30:00,107.27,107.32,107.25,107.25,2800.0,94.9806,95.0249,94.9629,94.9629,2800.0
2014-06-25 12:35:00,107.23,107.26,107.23,107.25,1600.0,94.9452,94.9717,94.9452,94.9629,1600.0
2014-06-25 12:40:00,107.28,107.29,107.25,107.26,2900.0,94.9894,94.9983,94.9629,94.9717,2900.0
2014-06-25 12:45:00,107.27,107.31,107.25,107.27,4100.0,94.9806,95.016,94.9629,94.9806,4100.0
2014-06-25 12:50:00,107.27,107.27,107.21,107.24,8600.0,94.9806,94.9806,94.9275,94.954,8600.0
2014-06-25 12:55:00,107.22,107.22,107.21,107.21,2300.0,94.9363,94.9363,94.9275,94.9275,2300.0
2014-06-25 13:00:00,107.22,107.41,107.22,107.39,4400.0,94.9363,95.1045,94.9363,95.0868,4400.0
2014-06-25 13:05:00,107.37,107.38,107.33,107.34,15400.0,95.0691,95.078,95.0337,95.0426,15400.0
2014-06-25 13:10:00,107.32,107.33,107.19,107.21,3200.0,95.0249,95.0337,94.9098,94.9275,3200.0
2014-06-25 13:15:00,107.18,107.21,107.13,107.16,5900.0,94.9009,94.9275,94.8566,94.8832,5900.0
2014-06-25 13:20:00,107.18,107.24,107.14,107.15,4800.0,94.9009,94.954,94.8655,94.8743,4800.0
2014-06-25 13:25:00,107.15,107.19,107.11,107.11,2000.0,94.8743,94.9098,94.8389,94.8389,2000.0
2014-06-25 13:30:00,107.15,107.18,107.12,107.16,2400.0,94.8743,94.9009,94.8478,94.8832,2400.0
2014-06-25 13:35:00,107.18,107.21,107.16,107.18,2900.0,94.9009,94.9275,94.8832,94.9009,2900.0
2014-06-25 13:40:00,107.18,107.19,107.13,107.14,5400.0,94.9009,94.9098,94.8566,94.8655,5400.0
2014-06-25 13:45:00,107.13,107.16,107.1,107.13,5100.0,94.8566,94.8832,94.8301,94.8566,5100.0
2014-06-25 13:50:00,107.15,107.17,107.1,107.1,12000.0,94.8743,94.892,94.8301,94.8301,12000.0
2014-06-25 13:55:00,107.12,107.17,107.06,107.13,8900.0,94.8478,94.892,94.7946,94.8566,8900.0
2014-06-25 14:00:00,107.13,107.14,107.07,107.11,6200.0,94.8566,94.8655,94.8035,94.8389,6200.0
2014-06-25 14:05:00,107.1,107.15,107.1,107.15,7200.0,94.8301,94.8743,94.8301,94.8743,7200.0
2014-06-25 14:10:00,107.15,107.2,107.13,107.18,6700.0,94.8743,94.9186,94.8566,94.9009,6700.0
2014-06-25 14:15:00,107.19,107.19,107.16,107.18,4300.0,94.9098,94.9098,94.8832,94.9009,4300.0
2014-06-25 14:20:00,107.18,107.28,107.18,107.25,6300.0,94.9009,94.9894,94.9009,94.9629,6300.0
2014-06-25 14:25:00,107.25,107.26,107.23,107.23,3900.0,94.9629,94.9717,94.9452,94.9452,3900.0
2014-06-25 14:30:00,107.25,107.33,107.25,107.32,3000.0,94.9629,95.0337,94.9629,95.0249,3000.0
2014-06-25 14:35:00,107.31,107.36,107.31,107.33,5100.0,95.016,95.0603,95.016,95.0337,5100.0
2014-06-25 14:40:00,107.35,107.39,107.26,107.26,4700.0,95.0514,95.0868,94.9717,94.9717,4700.0
2014-06-25 14:45:00,107.25,107.25,107.09,107.1,8600.0,94.9629,94.9629,94.8212,94.8301,8600.0
2014-06-25 14:50:00,107.12,107.26,107.12,107.25,12100.0,94.8478,94.9717,94.8478,94.9629,12100.0
2014-06-25 14:55:00,107.25,107.26,107.1,107.12,8300.0,94.9629,94.9717,94.8301,94.8478,8300.0
2014-06-25 15:00:00,107.12,107.12,107.03,107.05,6000.0,94.8478,94.8478,94.7681,94.7858,6000.0
2014-06-25 15:05:00,107.06,107.1,107.03,107.04,11500.0,94.7946,94.8301,94.7681,94.7769,11500.0
2014-06-25 15:10:00,107.07,107.22,107.03,107.18,6300.0,94.8035,94.9363,94.7681,94.9009,6300.0
2014-06-25 15:15:00,107.2,107.21,107.17,107.19,3700.0,94.9186,94.9275,94.892,94.9098,3700.0
2014-06-25 15:20:00,107.19,107.25,107.18,107.25,7500.0,94.9098,94.9629,94.9009,94.9629,7500.0
2014-06-25 15:25:00,107.24,107.25,107.2,107.2,5500.0,94.954,94.9629,94.9186,94.9186,5500.0
2014-06-25 15:30:00,107.21,107.29,107.18,107.29,7900.0,94.9275,94.9983,94.9009,94.9983,7900.0
2014-06-25 15:35:00,107.29,107.45,107.29,107.41,11800.0,94.9983,95.14,94.9983,95.1045,11800.0
2014-06-25 15:40:00,107.4,107.5,107.4,107.5,12600.0,95.0957,95.1842,95.0957,95.1842,12600.0
2014-06-25 15:45:00,107.51,107.6,107.47,107.48,15800.0,95.1931,95.2728,95.1577,95.1665,15800.0
2014-06-25 15:50:00,107.47,107.48,107.43,107.47,13700.0,95.1577,95.1665,95.1223,95.1577,13700.0
2014-06-25 15:55:00,107.47,107.54,107.42,107.43,32600.0,95.1577,95.2197,95.1134,95.1223,32600.0
2014-06-26 09:30:00,107.5,107.5,107.11,107.18,16500.0,95.1842,95.1842,94.8389,94.9009,16500.0
2014-06-26 09:35:00,107.28,107.5,107.26,107.26,11700.0,94.9894,95.1842,94.9717,94.9717,11700.0
2014-06-26 09:40:00,107.27,107.29,106.98,107.04,14400.0,94.9806,94.9983,94.7238,94.7769,14400.0
2014-06-26 09:45:00,107.0,107.08,106.63,106.63,12400.0,94.7415,94.8124,94.4139,94.4139,12400.0
2014-06-26 09:50:00,106.64,107.02,106.54,107.02,15600.0,94.4228,94.7592,94.3342,94.7592,15600.0
2014-06-26 09:55:00,107.03,107.04,106.75,106.92,16600.0,94.7681,94.7769,94.5202,94.6707,16600.0
2014-06-26 10:00:00,106.94,107.04,106.66,106.79,40500.0,94.6884,94.7769,94.4405,94.5556,40500.0
2014-06-26 10:05:00,106.68,106.78,106.58,106.78,11300.0,94.4582,94.5467,94.3696,94.5467,11300.0
2014-06-26 10:10:00,106.78,106.82,106.58,106.58,34200.0,94.5467,94.5821,94.3696,94.3696,34200.0
2014-06-26 10:15:00,106.62,106.7,106.48,106.48,7700.0,94.4051,94.4759,94.2811,94.2811,7700.0
2014-06-26 10:20:00,106.49,106.72,106.48,106.6,6300.0,94.2899,94.4936,94.2811,94.3873,6300.0
2014-06-26 10:25:00,106.6,106.7,106.58,106.7,15600.0,94.3873,94.4759,94.3696,94.4759,15600.0
2014-06-26 10:30:00,106.7,106.73,106.62,106.65,3200.0,94.4759,94.5025,94.4051,94.4316,3200.0
2014-06-26 10:35:00,106.64,106.68,106.58,106.61,4700.0,94.4228,94.4582,94.3696,94.3962,4700.0
2014-06-26 10:40:00,106.58,106.71,106.48,106.71,9400.0,94.3696,94.4847,94.2811,94.4847,9400.0
2014-06-26 10:45:00,106.71,106.74,106.6,106.64,7300.0,94.4847,94.5113,94.3873,94.4228,7300.0
2014-06-26 10:50:00,106.67,106.77,106.65,106.72,4500.0,94.4493,94.5379,94.4316,94.4936,4500.0
2014-06-26 10:55:00,106.72,106.72,106.63,106.7,5400.0,94.4936,94.4936,94.4139,94.4759,5400.0
2014-06-26 11:00:00,106.72,106.81,106.71,106.75,3800.0,94.4936,94.5733,94.4847,94.5202,3800.0
2014-06-26 11:05:00,106.73,106.75,106.59,106.59,9700.0,94.5025,94.5202,94.3785,94.3785,9700.0
2014-06-26 11:10:00,106.61,106.61,106.58,106.6,4800.0,94.3962,94.3962,94.3696,94.3873,4800.0
2014-06-26 11:15:00,106.59,106.59,106.46,106.53,14500.0,94.3785,94.3785,94.2634,94.3254,14500.0
2014-06-26 11:20:00,106.53,106.56,106.51,106.55,14300.0,94.3254,94.3519,94.3077,94.3431,14300.0
2014-06-26 11:25:00,106.55,106.63,106.53,106.55,30000.0,94.3431,94.4139,94.3254,94.3431,30000.0
2014-06-26 11:30:00,106.57,106.6,106.39,106.46,36400.0,94.3608,94.3873,94.2014,94.2634,36400.0
2014-06-26 11:35:00,106.46,106.6,106.45,106.55,4000.0,94.2634,94.3873,94.2545,94.3431,4000.0
2014-06-26 11:40:00,106.55,106.67,106.54,106.65,7400.0,94.3431,94.4493,94.3342,94.4316,7400.0
2014-06-26 11:45:00,106.63,106.65,106.58,106.63,4700.0,94.4139,94.4316,94.3696,94.4139,4700.0
2014-06-26 11:50:00,106.61,106.63,106.51,106.52,4300.0,94.3962,94.4139,94.3077,94.3165,4300.0
2014-06-26 11:55:00,106.53,106.54,106.41,106.41,7500.0,94.3254,94.3342,94.2191,94.2191,7500.0
2014-06-26 12:00:00,106.44,106.45,106.41,106.43,9600.0,94.2457,94.2545,94.2191,94.2368,9600.0
2014-06-26 12:05:00,106.45,106.45,106.41,106.44,8700.0,94.2545,94.2545,94.2191,94.2457,8700.0
2014-06-26 12:10:00,106.44,106.44,106.31,106.36,7500.0,94.2457,94.2457,94.1306,94.1748,7500.0
2014-06-26 12:15:00,106.36,106.44,106.36,106.39,3500.0,94.1748,94.2457,94.1748,94.2014,3500.0
2014-06-26 12:20:00,106.43,106.46,106.37,106.41,5300.0,94.2368,94.2634,94.1837,94.2191,5300.0
2014-06-26 12:25:00,106.42,106.42,106.35,106.38,4300.0,94.228,94.228,94.166,94.1926,4300.0
2014-06-26 12:30:00,106.4,106.4,106.37,106.38,2700.0,94.2103,94.2103,94.1837,94.1926,2700.0
2014-06-26 12:35:00,106.38,106.41,106.35,106.41,6000.0,94.1926,94.2191,94.166,94.2191,6000.0
2014-06-26 12:40:00,106.4,106.49,106.4,106.48,2100.0,94.2103,94.2899,94.2103,94.2811,2100.0
2014-06-26 12:45:00,106.48,106.52,106.42,106.42,7400.0,94.2811,94.3165,94.228,94.228,7400.0
2014-06-26 12:50:00,106.43,106.53,106.43,106.45,101100.0,94.2368,94.3254,94.2368,94.2545,101100.0
2014-06-26 12:55:00,106.43,106.45,106.41,106.43,3500.0,94.2368,94.2545,94.2191,94.2368,3500.0
2014-06-26 13:00:00,106.44,106.51,106.44,106.48,3800.0,94.2457,94.3077,94.2457,94.2811,3800.0
2014-06-26 13:05:00,106.49,106.56,106.47,106.55,6000.0,94.2899,94.3519,94.2722,94.3431,6000.0
2014-06-26 13:10:00,106.54,106.58,106.54,106.55,3200.0,94.3342,94.3696,94.3342,94.3431,3200.0
2014-06-26 13:15:00,106.55,106.63,106.55,106.6,3400.0,94.3431,94.4139,94.3431,94.3873,3400.0
2014-06-26 13:20:00,106.63,106.7,106.62,106.69,17000.0,94.4139,94.4759,94.4051,94.467,17000.0
2014-06-26 13:25:00,106.69,106.77,106.67,106.71,6400.0,94.467,94.5379,94.4493,94.4847,6400.0
2014-06-26 13:30:00,106.74,106.79,106.68,106.7,17500.0,94.5113,94.5556,94.4582,94.4759,17500.0
2014-06-26 13:35:00,106.75,106.76,106.7,106.76,19200.0,94.5202,94.529,94.4759,94.529,19200.0
2014-06-26 13:40:00,106.78,106.94,106.77,106.94,28900.0,94.5467,94.6884,94.5379,94.6884,28900.0
2014-06-26 13:45:00,106.94,107.03,106.94,107.03,4200.0,94.6884,94.7681,94.6884,94.7681,4200.0
2014-06-26 13:50:00,107.06,107.13,107.06,107.11,8900.0,94.7946,94.8566,94.7946,94.8389,8900.0
2014-06-26 13:55:00,107.13,107.13,107.0,107.01,13800.0,94.8566,94.8566,94.7415,94.7504,13800.0
2014-06-26 14:00:00,106.97,107.03,106.97,107.0,6600.0,94.715,94.7681,94.715,94.7415,6600.0
2014-06-26 14:05:00,107.01,107.03,106.94,106.97,13900.0,94.7504,94.7681,94.6884,94.715,13900.0
2014-06-26 14:10:00,106.95,107.02,106.95,107.0,4500.0,94.6972,94.7592,94.6972,94.7415,4500.0
2014-06-26 14:15:00,107.02,107.16,107.01,107.11,5600.0,94.7592,94.8832,94.7504,94.8389,5600.0
2014-06-26 14:20:00,107.11,107.16,107.08,107.15,5900.0,94.8389,94.8832,94.8124,94.8743,5900.0
2014-06-26 14:25:00,107.16,107.27,107.16,107.25,7700.0,94.8832,94.9806,94.8832,94.9629,7700.0
2014-06-26 14:30:00,107.25,107.25,107.13,107.15,9800.0,94.9629,94.9629,94.8566,94.8743,9800.0
2014-06-26 14:35:00,107.16,107.21,107.14,107.21,5300.0,94.8832,94.9275,94.8655,94.9275,5300.0
2014-06-26 14:40:00,107.21,107.25,107.19,107.2,6900.0,94.9275,94.9629,94.9098,94.9186,6900.0
2014-06-26 14:45:00,107.2,107.21,107.17,107.19,6400.0,94.9186,94.9275,94.892,94.9098,6400.0
2014-06-26 14:50:00,107.19,107.28,107.19,107.24,8700.0,94.9098,94.9894,94.9098,94.954,8700.0
2014-06-26 14:55:00,107.25,107.27,107.19,107.2,5300.0,94.9629,94.9806,94.9098,94.9186,5300.0
2014-06-26 15:00:00,107.19,107.3,107.19,107.29,48000.0,94.9098,95.0072,94.9098,94.9983,48000.0
2014-06-26 15:05:00,107.3,107.47,107.3,107.47,6800.0,95.0072,95.1577,95.0072,95.1577,6800.0
2014-06-26 15:10:00,107.47,107.48,107.25,107.25,24100.0,95.1577,95.1665,94.9629,94.9629,24100.0
2014-06-26 15:15:00,107.24,107.24,107.12,107.23,14500.0,94.954,94.954,94.8478,94.9452,14500.0
2014-06-26 15:20:00,107.23,107.35,107.23,107.34,9200.0,94.9452,95.0514,94.9452,95.0426,9200.0
2014-06-26 15:25:00,107.35,107.39,107.35,107.37,8200.0,95.0514,95.0868,95.0514,95.0691,8200.0
2014-06-26 15:30:00,107.37,107.41,107.36,107.41,9500.0,95.0691,95.1045,95.0603,95.1045,9500.0
2014-06-26 15:35:00,107.41,107.46,107.38,107.39,15200.0,95.1045,95.1488,95.078,95.0868,15200.0
2014-06-26 15:40:00,107.39,107.39,107.28,107.31,18300.0,95.0868,95.0868,94.9894,95.016,18300.0
2014-06-26 15:45:00,107.31,107.36,107.25,107.36,28200.0,95.016,95.0603,94.9629,95.0603,28200.0
2014-06-26 15:50:00,107.36,107.37,107.15,107.15,20100.0,95.0603,95.0691,94.8743,94.8743,20100.0
2014-06-26 15:55:00,107.16,107.26,107.16,107.24,46700.0,94.8832,94.9717,94.8832,94.954,46700.0
2014-06-27 09:30:00,107.0,107.54,106.85,107.26,15100.0,94.7415,95.2197,94.6087,94.9717,15100.0
2014-06-27 09:35:00,107.25,107.59,107.19,107.59,5800.0,94.9629,95.2639,94.9098,95.2639,5800.0
2014-06-27 09:40:00,107.58,107.86,107.58,107.86,2200.0,95.2551,95.503,95.2551,95.503,2200.0
2014-06-27 09:45:00,107.88,108.11,107.78,108.11,12800.0,95.5207,95.7244,95.4322,95.7244,12800.0
2014-06-27 09:50:00,108.09,108.26,108.0,108.23,15000.0,95.7066,95.8572,95.627,95.8306,15000.0
2014-06-27 09:55:00,108.17,108.19,108.06,108.19,6000.0,95.7775,95.7952,95.6801,95.7952,6000.0
2014-06-27 10:00:00,108.15,108.21,108.06,108.06,9800.0,95.7598,95.8129,95.6801,95.6801,9800.0
2014-06-27 10:05:00,108.06,108.1,107.94,108.01,13900.0,95.6801,95.7155,95.5738,95.6358,13900.0
2014-06-27 10:10:00,108.03,108.1,107.91,108.09,16400.0,95.6535,95.7155,95.5473,95.7066,16400.0
2014-06-27 10:15:00,108.1,108.18,108.03,108.03,8400.0,95.7155,95.7863,95.6535,95.6535,8400.0
2014-06-27 10:20:00,108.03,108.08,107.9,107.9,12000.0,95.6535,95.6978,95.5384,95.5384,12000.0
2014-06-27 10:25:00,107.9,108.0,107.87,108.0,6900.0,95.5384,95.627,95.5118,95.627,6900.0
2014-06-27 10:30:00,108.03,108.04,107.95,107.98,8800.0,95.6535,95.6624,95.5827,95.6092,8800.0
2014-06-27 10:35:00,107.96,107.99,107.87,107.95,6400.0,95.5915,95.6181,95.5118,95.5827,6400.0
2014-06-27 10:40:00,107.97,108.07,107.97,108.07,6000.0,95.6004,95.6889,95.6004,95.6889,6000.0
2014-06-27 10:45:00,108.07,108.19,108.07,108.15,10800.0,95.6889,95.7952,95.6889,95.7598,10800.0
2014-06-27 10:50:00,108.16,108.17,108.11,108.11,6800.0,95.7686,95.7775,95.7244,95.7244,6800.0
2014-06-27 10:55:00,108.1,108.12,108.05,108.07,10200.0,95.7155,95.7332,95.6712,95.6889,10200.0
2014-06-27 11:00:00,108.08,108.17,108.08,108.14,8700.0,95.6978,95.7775,95.6978,95.7509,8700.0
2014-06-27 11:05:00,108.16,108.18,108.15,108.18,7400.0,95.7686,95.7863,95.7598,95.7863,7400.0
2014-06-27 11:10:00,108.2,108.21,108.14,108.17,5200.0,95.804,95.8129,95.7509,95.7775,5200.0
2014-06-27 11:15:00,108.2,108.24,108.18,108.24,6000.0,95.804,95.8395,95.7863,95.8395,6000.0
2014-06-27 11:20:00,108.24,108.35,108.24,108.33,9700.0,95.8395,95.9369,95.8395,95.9191,9700.0
2014-06-27 11:25:00,108.34,108.59,108.33,108.51,21800.0,95.928,96.1494,95.9191,96.0785,21800.0
2014-06-27 11:30:00,108.52,108.52,108.39,108.42,7000.0,96.0874,96.0874,95.9723,95.9988,7000.0
2014-06-27 11:35:00,108.39,108.45,108.37,108.38,25900.0,95.9723,96.0254,95.9546,95.9634,25900.0
2014-06-27 11:40:00,108.36,108.45,108.26,108.45,9500.0,95.9457,96.0254,95.8572,96.0254,9500.0
2014-06-27 11:45:00,108.43,108.63,108.43,108.63,9200.0,96.0077,96.1848,96.0077,96.1848,9200.0
2014-06-27 11:50:00,108.65,108.71,108.6,108.71,4000.0,96.2025,96.2556,96.1582,96.2556,4000.0
2014-06-27 11:55:00,108.71,108.73,108.67,108.7,3300.0,96.2556,96.2733,96.2202,96.2468,3300.0
2014-06-27 12:00:00,108.72,108.73,108.54,108.55,9800.0,96.2645,96.2733,96.1051,96.1139,9800.0
2014-06-27 12:05:00,108.6,108.64,108.57,108.57,6600.0,96.1582,96.1936,96.1317,96.1317,6600.0
2014-06-27 12:10:00,108.6,108.68,108.57,108.65,6600.0,96.1582,96.2291,96.1317,96.2025,6600.0
2014-06-27 12:15:00,108.63,108.73,108.63,108.69,5000.0,96.1848,96.2733,96.1848,96.2379,5000.0
2014-06-27 12:20:00,108.65,108.69,108.59,108.68,7700.0,96.2025,96.2379,96.1494,96.2291,7700.0
2014-06-27 12:25:00,108.67,108.68,108.54,108.54,4700.0,96.2202,96.2291,96.1051,96.1051,4700.0
2014-06-27 12:30:00,108.56,108.59,108.49,108.53,6800.0,96.1228,96.1494,96.0608,96.0962,6800.0
2014-06-27 12:35:00,108.49,108.55,108.49,108.55,6000.0,96.0608,96.1139,96.0608,96.1139,6000.0
2014-06-27 12:40:00,108.54,108.54,108.43,108.43,6100.0,96.1051,96.1051,96.0077,96.0077,6100.0
2014-06-27 12:45:00,108.47,108.69,108.46,108.67,8800.0,96.0431,96.2379,96.0343,96.2202,8800.0
2014-06-27 12:50:00,108.67,108.69,108.61,108.64,5900.0,96.2202,96.2379,96.1671,96.1936,5900.0
2014-06-27 12:55:00,108.62,108.7,108.62,108.7,5700.0,96.1759,96.2468,96.1759,96.2468,5700.0
2014-06-27 13:00:00,108.69,108.7,108.61,108.62,7200.0,96.2379,96.2468,96.1671,96.1759,7200.0
2014-06-27 13:05:00,108.57,108.6,108.53,108.58,5700.0,96.1317,96.1582,96.0962,96.1405,5700.0
2014-06-27 13:10:00,108.57,108.6,108.47,108.47,10100.0,96.1317,96.1582,96.0431,96.0431,10100.0
2014-06-27 13:15:00,108.47,108.48,108.38,108.46,8000.0,96.0431,96.052,95.9634,96.0343,8000.0
2014-06-27 13:20:00,108.45,108.48,108.43,108.48,4800.0,96.0254,96.052,96.0077,96.052,4800.0
2014-06-27 13:25:00,108.47,108.48,108.38,108.45,11500.0,96.0431,96.052,95.9634,96.0254,11500.0
2014-06-27 13:30:00,108.42,108.5,108.4,108.45,7900.0,95.9988,96.0697,95.9811,96.0254,7900.0
2014-06-27 13:35:00,108.45,108.46,108.38,108.39,4700.0,96.0254,96.0343,95.9634,95.9723,4700.0
2014-06-27 13:40:00,108.36,108.44,108.35,108.35,6200.0,95.9457,96.0165,95.9369,95.9369,6200.0
2014-06-27 13:45:00,108.36,108.37,108.19,108.21,11700.0,95.9457,95.9546,95.7952,95.8129,11700.0
2014-06-27 13:50:00,108.19,108.24,108.18,108.24,10000.0,95.7952,95.8395,95.7863,95.8395,10000.0
2014-06-27 13:55:00,108.23,108.26,108.16,108.16,11900.0,95.8306,95.8572,95.7686,95.7686,11900.0
2014-06-27 14:00:00,108.17,108.34,108.17,108.32,9400.0,95.7775,95.928,95.7775,95.9103,9400.0
2014-06-27 14:05:00,108.34,108.37,108.29,108.33,6100.0,95.928,95.9546,95.8837,95.9191,6100.0
2014-06-27 14:10:00,108.34,108.35,108.27,108.27,6100.0,95.928,95.9369,95.866,95.866,6100.0
2014-06-27 14:15:00,108.3,108.33,108.27,108.31,9600.0,95.8926,95.9191,95.866,95.9014,9600.0
2014-06-27 14:20:00,108.32,108.45,108.32,108.4,8800.0,95.9103,96.0254,95.9103,95.9811,8800.0
2014-06-27 14:25:00,108.41,108.47,108.4,108.47,5600.0,95.99,96.0431,95.9811,96.0431,5600.0
2014-06-27 14:30:00,108.46,108.5,108.45,108.5,5500.0,96.0343,96.0697,96.0254,96.0697,5500.0
2014-06-27 14:35:00,108.5,108.53,108.42,108.49,4800.0,96.0697,96.0962,95.9988,96.0608,4800.0
2014-06-27 14:40:00,108.47,108.48,108.42,108.47,7700.0,96.0431,96.052,95.9988,96.0431,7700.0
2014-06-27 14:45:00,108.47,108.5,108.42,108.49,7000.0,96.0431,96.0697,95.9988,96.0608,7000.0
2014-06-27 14:50:00,108.49,108.5,108.36,108.36,7000.0,96.0608,96.0697,95.9457,95.9457,7000.0
2014-06-27 14:55:00,108.37,108.4,108.35,108.36,8100.0,95.9546,95.9811,95.9369,95.9457,8100.0
2014-06-27 15:00:00,108.36,108.45,108.36,108.41,14100.0,95.9457,96.0254,95.9457,95.99,14100.0
2014-06-27 15:05:00,108.39,108.4,108.33,108.35,13100.0,95.9723,95.9811,95.9191,95.9369,13100.0
2014-06-27 15:10:00,108.35,108.41,108.29,108.39,10000.0,95.9369,95.99,95.8837,95.9723,10000.0
2014-06-27 15:15:00,108.41,108.43,108.28,108.35,8700.0,95.99,96.0077,95.8749,95.9369,8700.0
2014-06-27 15:20:00,108.35,108.39,108.35,108.37,9100.0,95.9369,95.9723,95.9369,95.9546,9100.0
2014-06-27 15:25:00,108.39,108.4,108.24,108.25,23500.0,95.9723,95.9811,95.8395,95.8483,23500.0
2014-06-27 15:30:00,108.24,108.4,108.24,108.38,27100.0,95.8395,95.9811,95.8395,95.9634,27100.0
2014-06-27 15:35:00,108.39,108.41,108.25,108.25,11800.0,95.9723,95.99,95.8483,95.8483,11800.0
2014-06-27 15:40:00,108.26,108.4,108.25,108.38,20400.0,95.8572,95.9811,95.8483,95.9634,20400.0
2014-06-27 15:45:00,108.37,108.48,108.24,108.48,64500.0,95.9546,96.052,95.8395,96.052,64500.0
2014-06-27 15:50:00,108.48,108.67,108.48,108.65,83300.0,96.052,96.2202,96.052,96.2025,83300.0
2014-06-27 15:55:00,108.66,108.75,108.61,108.62,111100.0,96.2113,96.291,96.1671,96.1759,111100.0
2014-06-30 09:30:00,108.99,110.0,108.68,110.0,67000.0,96.5035,97.3978,96.2291,97.3978,67000.0
2014-06-30 09:35:00,110.08,110.9,110.02,110.88,67700.0,97.4687,98.1947,97.4155,98.177,67700.0
2014-06-30 09:40:00,110.88,111.2,110.55,110.64,64000.0,98.177,98.4603,97.8848,97.9645,64000.0
2014-06-30 09:45:00,110.57,110.97,110.56,110.79,42200.0,97.9025,98.2567,97.8937,98.0973,42200.0
2014-06-30 09:50:00,110.8,110.87,110.72,110.77,36500.0,98.1062,98.1682,98.0353,98.0796,36500.0
2014-06-30 09:55:00,110.76,110.87,110.65,110.8,42000.0,98.0708,98.1682,97.9734,98.1062,42000.0
2014-06-30 10:00:00,110.82,110.87,110.68,110.68,39700.0,98.1239,98.1682,97.9999,97.9999,39700.0
2014-06-30 10:05:00,110.69,110.73,110.55,110.65,74500.0,98.0088,98.0442,97.8848,97.9734,74500.0
2014-06-30 10:10:00,110.63,110.67,110.6,110.61,21000.0,97.9556,97.9911,97.9291,97.9379,21000.0
2014-06-30 10:15:00,110.62,110.64,110.34,110.37,22800.0,97.9468,97.9645,97.6989,97.7254,22800.0
2014-06-30 10:20:00,110.38,110.43,110.31,110.32,10000.0,97.7343,97.7786,97.6723,97.6812,10000.0
2014-06-30 10:25:00,110.35,110.41,110.28,110.3,16400.0,97.7077,97.7609,97.6457,97.6635,16400.0
2014-06-30 10:30:00,110.33,110.37,110.27,110.27,18000.0,97.69,97.7254,97.6369,97.6369,18000.0
2014-06-30 10:35:00,110.27,110.3,110.18,110.18,21900.0,97.6369,97.6635,97.5572,97.5572,21900.0
2014-06-30 10:40:00,110.16,110.17,110.06,110.06,10500.0,97.5395,97.5483,97.451,97.451,10500.0
2014-06-30 10:45:00,110.08,110.12,110.06,110.08,14700.0,97.4687,97.5041,97.451,97.4687,14700.0
2014-06-30 10:50:00,110.06,110.21,110.04,110.15,27700.0,97.451,97.5838,97.4332,97.5306,27700.0
2014-06-30 10:55:00,110.15,110.15,110.06,110.14,14700.0,97.5306,97.5306,97.451,97.5218,14700.0
2014-06-30 11:00:00,110.12,110.23,110.09,110.21,7500.0,97.5041,97.6015,97.4775,97.5838,7500.0
2014-06-30 11:05:00,110.21,110.25,110.14,110.23,10100.0,97.5838,97.6192,97.5218,97.6015,10100.0
2014-06-30 11:10:00,110.23,110.41,110.23,110.41,9100.0,97.6015,97.7609,97.6015,97.7609,9100.0
2014-06-30 11:15:00,110.41,110.43,110.36,110.42,9400.0,97.7609,97.7786,97.7166,97.7697,9400.0
2014-06-30 11:20:00,110.43,110.65,110.42,110.57,15400.0,97.7786,97.9734,97.7697,97.9025,15400.0
2014-06-30 11:25:00,110.54,110.69,110.53,110.66,11200.0,97.876,98.0088,97.8671,97.9822,11200.0
2014-06-30 11:30:00,110.68,110.79,110.68,110.75,17300.0,97.9999,98.0973,97.9999,98.0619,17300.0
2014-06-30 11:35:00,110.75,110.78,110.7,110.71,7700.0,98.0619,98.0885,98.0176,98.0265,7700.0
2014-06-30 11:40:00,110.7,110.72,110.67,110.68,8800.0,98.0176,98.0353,97.9911,97.9999,8800.0
2014-06-30 11:45:00,110.69,110.73,110.65,110.68,11500.0,98.0088,98.0442,97.9734,97.9999,11500.0
2014-06-30 11:50:00,110.68,110.72,110.67,110.68,18500.0,97.9999,98.0353,97.9911,97.9999,18500.0
2014-06-30 11:55:00,110.67,110.68,110.55,110.55,13500.0,97.9911,97.9999,97.8848,97.8848,13500.0
2014-06-30 12:00:00,110.54,110.55,110.49,110.51,12500.0,97.876,97.8848,97.8317,97.8494,12500.0
2014-06-30 12:05:00,110.52,110.56,110.49,110.52,9700.0,97.8583,97.8937,97.8317,97.8583,9700.0
2014-06-30 12:10:00,110.53,110.55,110.46,110.46,13100.0,97.8671,97.8848,97.8051,97.8051,13100.0
2014-06-30 12:15:00,110.47,110.48,110.38,110.44,9100.0,97.814,97.8228,97.7343,97.7874,9100.0
2014-06-30 12:20:00,110.43,110.47,110.43,110.46,3800.0,97.7786,97.814,97.7786,97.8051,3800.0
2014-06-30 12:25:00,110.44,110.47,110.42,110.46,6600.0,97.7874,97.814,97.7697,97.8051,6600.0
2014-06-30 12:30:00,110.43,110.46,110.42,110.45,5900.0,97.7786,97.8051,97.7697,97.7963,5900.0
2014-06-30 12:35:00,110.45,110.45,110.43,110.43,7300.0,97.7963,97.7963,97.7786,97.7786,7300.0
2014-06-30 12:40:00,110.43,110.58,110.42,110.58,14400.0,97.7786,97.9114,97.7697,97.9114,14400.0
2014-06-30 12:45:00,110.59,110.74,110.59,110.74,11000.0,97.9202,98.053,97.9202,98.053,11000.0
2014-06-30 12:50:00,110.74,110.82,110.72,110.76,9900.0,98.053,98.1239,98.0353,98.0708,9900.0
2014-06-30 12:55:00,110.77,110.77,110.72,110.75,11800.0,98.0796,98.0796,98.0353,98.0619,11800.0
2014-06-30 13:00:00,110.75,110.8,110.74,110.76,5600.0,98.0619,98.1062,98.053,98.0708,5600.0
2014-06-30 13:05:00,110.75,110.76,110.72,110.75,6100.0,98.0619,98.0708,98.0353,98.0619,6100.0
2014-06-30 13:10:00,110.72,110.77,110.7,110.77,6500.0,98.0353,98.0796,98.0176,98.0796,6500.0
2014-06-30 13:15:00,110.79,110.8,110.72,110.75,8100.0,98.0973,98.1062,98.0353,98.0619,8100.0
2014-06-30 13:20:00,110.72,110.84,110.72,110.8,9500.0,98.0353,98.1416,98.0353,98.1062,9500.0
2014-06-30 13:25:00,110.8,110.9,110.79,110.9,10600.0,98.1062,98.1947,98.0973,98.1947,10600.0
2014-06-30 13:30:00,110.9,110.92,110.8,110.82,5600.0,98.1947,98.2124,98.1062,98.1239,5600.0
2014-06-30 13:35:00,110.84,110.91,110.82,110.88,8700.0,98.1416,98.2036,98.1239,98.177,8700.0
2014-06-30 13:40:00,110.88,110.89,110.86,110.88,3800.0,98.177,98.1859,98.1593,98.177,3800.0
2014-06-30 13:45:00,110.88,110.92,110.87,110.87,8700.0,98.177,98.2124,98.1682,98.1682,8700.0
2014-06-30 13:50:00,110.87,110.93,110.81,110.92,16500.0,98.1682,98.2213,98.115,98.2124,16500.0
2014-06-30 13:55:00,110.92,110.93,110.83,110.85,10700.0,98.2124,98.2213,98.1327,98.1504,10700.0
2014-06-30 14:00:00,110.85,110.95,110.85,110.94,10100.0,98.1504,98.239,98.1504,98.2301,10100.0
2014-06-30 14:05:00,110.94,111.0,110.91,111.0,6800.0,98.2301,98.2833,98.2036,98.2833,6800.0
2014-06-30 14:10:00,111.0,111.0,110.84,110.87,10800.0,98.2833,98.2833,98.1416,98.1682,10800.0
2014-06-30 14:15:00,110.88,110.99,110.85,110.87,21600.0,98.177,98.2744,98.1504,98.1682,21600.0
2014-06-30 14:20:00,110.86,111.01,110.82,111.0,26600.0,98.1593,98.2921,98.1239,98.2833,26600.0
2014-06-30 14:25:00,111.0,111.03,110.98,111.0,21500.0,98.2833,98.3098,98.2656,98.2833,21500.0
2014-06-30 14:30:00,111.0,111.07,111.0,111.03,9400.0,98.2833,98.3452,98.2833,98.3098,9400.0
2014-06-30 14:35:00,111.04,111.07,110.99,111.0,16700.0,98.3187,98.3452,98.2744,98.2833,16700.0
2014-06-30 14:40:00,111.0,111.07,110.98,111.05,13800.0,98.2833,98.3452,98.2656,98.3275,13800.0
2014-06-30 14:45:00,111.06,111.1,111.03,111.06,16000.0,98.3364,98.3718,98.3098,98.3364,16000.0
2014-06-30 14:50:00,111.06,111.07,110.92,111.05,30500.0,98.3364,98.3452,98.2124,98.3275,30500.0
2014-06-30 14:55:00,111.06,111.12,111.03,111.05,19900.0,98.3364,98.3895,98.3098,98.3275,19900.0
2014-06-30 15:00:00,111.05,111.09,111.0,111.06,33400.0,98.3275,98.3629,98.2833,98.3364,33400.0
2014-06-30 15:05:00,111.06,111.12,111.04,111.09,16500.0,98.3364,98.3895,98.3187,98.3629,16500.0
2014-06-30 15:10:00,111.09,111.17,111.08,111.12,18400.0,98.3629,98.4338,98.3541,98.3895,18400.0
2014-06-30 15:15:00,111.13,111.19,111.12,111.18,11100.0,98.3984,98.4515,98.3895,98.4426,11100.0
2014-06-30 15:20:00,111.19,111.23,111.18,111.18,15700.0,98.4515,98.4869,98.4426,98.4426,15700.0
2014-06-30 15:25:00,111.17,111.45,111.17,111.45,49300.0,98.4338,98.6817,98.4338,98.6817,49300.0
2014-06-30 15:30:00,111.44,111.56,111.42,111.54,52800.0,98.6729,98.7791,98.6551,98.7614,52800.0
2014-06-30 15:35:00,111.52,111.57,111.25,111.3,38000.0,98.7437,98.788,98.5046,98.5489,38000.0
2014-06-30 15:40:00,111.28,111.28,111.06,111.08,52900.0,98.5312,98.5312,98.3364,98.3541,52900.0
2014-06-30 15:45:00,111.08,111.35,111.07,111.24,50400.0,98.3541,98.5932,98.3452,98.4958,50400.0
2014-06-30 15:50:00,111.25,111.37,111.22,111.3,61400.0,98.5046,98.6109,98.4781,98.5489,61400.0
2014-06-30 15:55:00,111.27,111.41,111.17,111.3,93700.0,98.5223,98.6463,98.4338,98.5489,93700.0
2014-07-01 09:30:00,111.72,111.72,111.21,111.29,23100.0,98.9208,98.9208,98.4692,98.54,23100.0
2014-07-01 09:35:00,111.28,111.45,111.15,111.16,10600.0,98.5312,98.6817,98.4161,98.4249,10600.0
2014-07-01 09:40:00,111.11,111.13,111.0,111.04,12100.0,98.3807,98.3984,98.2833,98.3187,12100.0
2014-07-01 09:45:00,111.04,111.3,111.04,111.27,18000.0,98.3187,98.5489,98.3187,98.5223,18000.0
2014-07-01 09:50:00,111.29,111.42,111.29,111.4,11600.0,98.54,98.6551,98.54,98.6374,11600.0
2014-07-01 09:55:00,111.41,111.5,111.31,111.32,5300.0,98.6463,98.726,98.5577,98.5666,5300.0
2014-07-01 10:00:00,111.26,111.37,111.2,111.2,6000.0,98.5135,98.6109,98.4603,98.4603,6000.0
2014-07-01 10:05:00,111.16,111.33,111.14,111.15,9200.0,98.4249,98.5755,98.4072,98.4161,9200.0
2014-07-01 10:10:00,111.15,111.38,111.14,111.28,7600.0,98.4161,98.6197,98.4072,98.5312,7600.0
2014-07-01 10:15:00,111.24,111.29,111.21,111.26,7100.0,98.4958,98.54,98.4692,98.5135,7100.0
2014-07-01 10:20:00,111.23,111.26,111.03,111.04,15400.0,98.4869,98.5135,98.3098,98.3187,15400.0
2014-07-01 10:25:00,111.06,111.09,110.88,110.97,16600.0,98.3364,98.3629,98.177,98.2567,16600.0
2014-07-01 10:30:00,110.97,111.07,110.95,111.06,8000.0,98.2567,98.3452,98.239,98.3364,8000.0
2014-07-01 10:35:00,111.08,111.18,111.03,111.06,11800.0,98.3541,98.4426,98.3098,98.3364,11800.0
2014-07-01 10:40:00,111.05,111.06,110.94,110.97,7600.0,98.3275,98.3364,98.2301,98.2567,7600.0
2014-07-01 10:45:00,110.97,111.12,110.97,111.1,7700.0,98.2567,98.3895,98.2567,98.3718,7700.0
2014-07-01 10:50:00,111.1,111.14,111.08,111.14,9400.0,98.3718,98.4072,98.3541,98.4072,9400.0
2014-07-01 10:55:00,111.14,111.16,111.08,111.11,6400.0,98.4072,98.4249,98.3541,98.3807,6400.0
2014-07-01 11:00:00,111.1,111.1,111.02,111.02,12400.0,98.3718,98.3718,98.301,98.301,12400.0
2014-07-01 11:05:00,111.03,111.08,110.98,111.03,14900.0,98.3098,98.3541,98.2656,98.3098,14900.0
2014-07-01 11:10:00,111.06,111.08,110.99,110.99,5600.0,98.3364,98.3541,98.2744,98.2744,5600.0
2014-07-01 11:15:00,111.01,111.09,110.98,111.05,9800.0,98.2921,98.3629,98.2656,98.3275,9800.0
2014-07-01 11:20:00,111.05,111.5,111.0,111.21,36300.0,98.3275,98.726,98.2833,98.4692,36300.0
2014-07-01 11:25:00,111.17,111.25,111.16,111.24,12000.0,98.4338,98.5046,98.4249,98.4958,12000.0
2014-07-01 11:30:00,111.26,111.4,111.24,111.38,7200.0,98.5135,98.6374,98.4958,98.6197,7200.0
2014-07-01 11:35:00,111.36,111.37,111.3,111.36,11500.0,98.602,98.6109,98.5489,98.602,11500.0
2014-07-01 11:40:00,111.35,111.41,111.32,111.38,8300.0,98.5932,98.6463,98.5666,98.6197,8300.0
2014-07-01 11:45:00,111.39,111.52,111.37,111.51,15500.0,98.6286,98.7437,98.6109,98.7348,15500.0
2014-07-01 11:50:00,111.5,111.58,111.48,111.58,8500.0,98.726,98.7968,98.7083,98.7968,8500.0
2014-07-01 11:55:00,111.59,111.67,111.56,111.67,11500.0,98.8057,98.8765,98.7791,98.8765,11500.0
2014-07-01 12:00:00,111.68,111.7,111.59,111.59,6400.0,98.8854,98.9031,98.8057,98.8057,6400.0
2014-07-01 12:05:00,111.59,111.59,111.48,111.48,4900.0,98.8057,98.8057,98.7083,98.7083,4900.0
2014-07-01 12:10:00,111.47,111.53,111.43,111.53,5000.0,98.6994,98.7525,98.664,98.7525,5000.0
2014-07-01 12:15:00,111.53,111.6,111.53,111.58,5400.0,98.7525,98.8145,98.7525,98.7968,5400.0
2014-07-01 12:20:00,111.6,111.65,111.54,111.54,5700.0,98.8145,98.8588,98.7614,98.7614,5700.0
2014-07-01 12:25:00,111.55,111.57,111.54,111.56,4000.0,98.7702,98.788,98.7614,98.7791,4000.0
2014-07-01 12:30:00,111.54,111.6,111.52,111.58,10500.0,98.7614,98.8145,98.7437,98.7968,10500.0
2014-07-01 12:35:00,111.59,111.7,111.59,111.61,8800.0,98.8057,98.9031,98.8057,98.8234,8800.0
2014-07-01 12:40:00,111.62,111.68,111.61,111.65,9900.0,98.8322,98.8854,98.8234,98.8588,9900.0
2014-07-01 12:45:00,111.64,111.72,111.59,111.69,10600.0,98.8499,98.9208,98.8057,98.8942,10600.0
2014-07-01 12:50:00,111.69,111.85,111.69,111.82,7600.0,98.8942,99.0359,98.8942,99.0093,7600.0
2014-07-01 12:55:00,111.78,111.8,111.72,111.72,3400.0,98.9739,98.9916,98.9208,98.9208,3400.0
2014-07-01 13:00:00,111.72,111.88,111.7,111.87,9600.0,98.9208,99.0624,98.9031,99.0536,9600.0
2014-07-01 13:05:00,111.86,111.92,111.85,111.9,4400.0,99.0447,99.0979,99.0359,99.0802,4400.0
2014-07-01 13:10:00,111.9,112.0,111.88,112.0,13600.0,99.0802,99.1687,99.0624,99.1687,13600.0
2014-07-01 13:15:00,112.0,112.08,111.98,112.03,15400.0,99.1687,99.2395,99.151,99.1953,15400.0
2014-07-01 13:20:00,112.04,112.16,112.01,112.11,7000.0,99.2041,99.3104,99.1775,99.2661,7000.0
2014-07-01 13:25:00,112.13,112.24,112.1,112.19,14800.0,99.2838,99.3812,99.2572,99.3369,14800.0
2014-07-01 13:30:00,112.19,112.19,112.11,112.13,4500.0,99.3369,99.3369,99.2661,99.2838,4500.0
2014-07-01 13:35:00,112.1,112.13,112.07,112.13,7400.0,99.2572,99.2838,99.2307,99.2838,7400.0
2014-07-01 13:40:00,112.14,112.14,112.0,112.05,5000.0,99.2927,99.2927,99.1687,99.213,5000.0
2014-07-01 13:45:00,112.03,112.08,112.02,112.06,4600.0,99.1953,99.2395,99.1864,99.2218,4600.0
2014-07-01 13:50:00,112.06,112.1,112.06,112.1,10000.0,99.2218,99.2572,99.2218,99.2572,10000.0
2014-07-01 13:55:00,112.11,112.22,112.09,112.2,12200.0,99.2661,99.3635,99.2484,99.3458,12200.0
2014-07-01 14:00:00,112.2,112.23,112.09,112.09,12900.0,99.3458,99.3723,99.2484,99.2484,12900.0
2014-07-01 14:05:00,112.08,112.14,112.02,112.13,10800.0,99.2395,99.2927,99.1864,99.2838,10800.0
2014-07-01 14:10:00,112.15,112.22,112.15,112.21,6100.0,99.3015,99.3635,99.3015,99.3546,6100.0
2014-07-01 14:15:00,112.18,112.27,112.16,112.22,10600.0,99.3281,99.4078,99.3104,99.3635,10600.0
2014-07-01 14:20:00,112.2,112.2,112.1,112.1,3800.0,99.3458,99.3458,99.2572,99.2572,3800.0
2014-07-01 14:25:00,112.11,112.11,112.0,112.0,7400.0,99.2661,99.2661,99.1687,99.1687,7400.0
2014-07-01 14:30:00,111.99,111.99,111.85,111.95,14000.0,99.1598,99.1598,99.0359,99.1244,14000.0
2014-07-01 14:35:00,111.96,112.02,111.95,112.02,13100.0,99.1333,99.1864,99.1244,99.1864,13100.0
2014-07-01 14:40:00,112.03,112.03,111.93,111.95,5200.0,99.1953,99.1953,99.1067,99.1244,5200.0
2014-07-01 14:45:00,111.94,111.96,111.74,111.79,12300.0,99.1156,99.1333,98.9385,98.9828,12300.0
2014-07-01 14:50:00,111.8,111.92,111.8,111.84,4200.0,98.9916,99.0979,98.9916,99.027,4200.0
2014-07-01 14:55:00,111.83,111.83,111.76,111.78,6800.0,99.0182,99.0182,98.9562,98.9739,6800.0
2014-07-01 15:00:00,111.78,111.78,111.66,111.71,13000.0,98.9739,98.9739,98.8676,98.9119,13000.0
2014-07-01 15:05:00,111.7,111.79,111.7,111.78,7700.0,98.9031,98.9828,98.9031,98.9739,7700.0
2014-07-01 15:10:00,111.77,111.77,111.61,111.61,6200.0,98.965,98.965,98.8234,98.8234,6200.0
2014-07-01 15:15:00,111.61,111.76,111.53,111.76,21200.0,98.8234,98.9562,98.7525,98.9562,21200.0
2014-07-01 15:20:00,111.76,111.77,111.72,111.77,16800.0,98.9562,98.965,98.9208,98.965,16800.0
2014-07-01 15:25:00,111.77,111.8,111.7,111.71,18400.0,98.965,98.9916,98.9031,98.9119,18400.0
2014-07-01 15:30:00,111.73,111.75,111.68,111.7,22000.0,98.9296,98.9473,98.8854,98.9031,22000.0
2014-07-01 15:35:00,111.69,111.7,111.67,111.67,16100.0,98.8942,98.9031,98.8765,98.8765,16100.0
2014-07-01 15:40:00,111.68,111.68,111.53,111.56,22400.0,98.8854,98.8854,98.7525,98.7791,22400.0
2014-07-01 15:45:00,111.57,111.66,111.56,111.58,27700.0,98.788,98.8676,98.7791,98.7968,27700.0
2014-07-01 15:50:00,111.59,111.6,111.46,111.46,31100.0,98.8057,98.8145,98.6906,98.6906,31100.0
2014-07-01 15:55:00,111.45,111.6,111.44,111.53,56800.0,98.6817,98.8145,98.6729,98.7525,56800.0
2014-07-02 09:30:00,111.34,111.85,111.18,111.38,25300.0,98.5843,99.0359,98.4426,98.6197,25300.0
2014-07-02 09:35:00,111.43,111.44,111.26,111.29,5800.0,98.664,98.6729,98.5135,98.54,5800.0
2014-07-02 09:40:00,111.35,111.61,111.35,111.52,7200.0,98.5932,98.8234,98.5932,98.7437,7200.0
2014-07-02 09:45:00,111.52,111.53,111.22,111.3,15600.0,98.7437,98.7525,98.4781,98.5489,15600.0
2014-07-02 09:50:00,111.26,111.38,111.1,111.16,6800.0,98.5135,98.6197,98.3718,98.4249,6800.0
2014-07-02 09:55:00,111.2,111.3,111.2,111.23,4500.0,98.4603,98.5489,98.4603,98.4869,4500.0
2014-07-02 10:00:00,111.17,111.3,111.15,111.15,12500.0,98.4338,98.5489,98.4161,98.4161,12500.0
2014-07-02 10:05:00,111.15,111.15,110.97,111.0,8100.0,98.4161,98.4161,98.2567,98.2833,8100.0
2014-07-02 10:10:00,110.96,111.12,110.96,111.08,3300.0,98.2478,98.3895,98.2478,98.3541,3300.0
2014-07-02 10:15:00,111.06,111.16,111.04,111.11,3000.0,98.3364,98.4249,98.3187,98.3807,3000.0
2014-07-02 10:20:00,111.1,111.17,111.08,111.14,2500.0,98.3718,98.4338,98.3541,98.4072,2500.0
2014-07-02 10:25:00,111.15,111.23,111.11,111.11,2600.0,98.4161,98.4869,98.3807,98.3807,2600.0
2014-07-02 10:30:00,111.14,111.14,110.96,110.97,5200.0,98.4072,98.4072,98.2478,98.2567,5200.0
2014-07-02 10:35:00,110.96,111.03,110.87,111.03,5100.0,98.2478,98.3098,98.1682,98.3098,5100.0
2014-07-02 10:40:00,111.07,111.08,110.95,110.97,5300.0,98.3452,98.3541,98.239,98.2567,5300.0
2014-07-02 10:45:00,110.96,110.97,110.93,110.95,3800.0,98.2478,98.2567,98.2213,98.239,3800.0
2014-07-02 10:50:00,110.95,110.97,110.88,110.93,4100.0,98.239,98.2567,98.177,98.2213,4100.0
2014-07-02 10:55:00,110.91,110.92,110.84,110.84,3800.0,98.2036,98.2124,98.1416,98.1416,3800.0
2014-07-02 11:00:00,110.84,111.06,110.84,110.95,6100.0,98.1416,98.3364,98.1416,98.239,6100.0
2014-07-02 11:05:00,110.94,110.94,110.69,110.73,5400.0,98.2301,98.2301,98.0088,98.0442,5400.0
2014-07-02 11:10:00,110.78,110.78,110.7,110.73,2500.0,98.0885,98.0885,98.0176,98.0442,2500.0
2014-07-02 11:15:00,110.77,110.81,110.73,110.78,4700.0,98.0796,98.115,98.0442,98.0885,4700.0
2014-07-02 11:20:00,110.77,110.89,110.69,110.89,13800.0,98.0796,98.1859,98.0088,98.1859,13800.0
2014-07-02 11:25:00,110.89,110.96,110.8,110.91,5100.0,98.1859,98.2478,98.1062,98.2036,5100.0
2014-07-02 11:30:00,110.94,110.94,110.9,110.9,3300.0,98.2301,98.2301,98.1947,98.1947,3300.0
2014-07-02 11:35:00,110.88,110.95,110.88,110.94,3800.0,98.177,98.239,98.177,98.2301,3800.0
2014-07-02 11:40:00,110.95,111.01,110.94,110.97,5900.0,98.239,98.2921,98.2301,98.2567,5900.0
2014-07-02 11:45:00,110.98,110.98,110.86,110.91,3100.0,98.2656,98.2656,98.1593,98.2036,3100.0
2014-07-02 11:50:00,110.9,110.9,110.83,110.88,3200.0,98.1947,98.1947,98.1327,98.177,3200.0
2014-07-02 11:55:00,110.9,110.91,110.82,110.82,2900.0,98.1947,98.2036,98.1239,98.1239,2900.0
2014-07-02 12:00:00,110.84,110.86,110.82,110.86,2200.0,98.1416,98.1593,98.1239,98.1593,2200.0
2014-07-02 12:05:00,110.83,110.85,110.79,110.84,3600.0,98.1327,98.1504,98.0973,98.1416,3600.0
2014-07-02 12:10:00,110.81,110.83,110.81,110.81,1200.0,98.115,98.1327,98.115,98.115,1200.0
2014-07-02 12:15:00,110.81,110.86,110.76,110.76,4500.0,98.115,98.1593,98.0708,98.0708,4500.0
2014-07-02 12:20:00,110.78,110.78,110.72,110.72,2200.0,98.0885,98.0885,98.0353,98.0353,2200.0
2014-07-02 12:25:00,110.73,110.77,110.72,110.73,3400.0,98.0442,98.0796,98.0353,98.0442,3400.0
2014-07-02 12:30:00,110.73,110.74,110.69,110.7,4100.0,98.0442,98.053,98.0088,98.0176,4100.0
2014-07-02 12:35:00,110.7,110.75,110.69,110.69,4300.0,98.0176,98.0619,98.0088,98.0088,4300.0
2014-07-02 12:40:00,110.69,110.72,110.69,110.69,4000.0,98.0088,98.0353,98.0088,98.0088,4000.0
2014-07-02 12:45:00,110.68,110.68,110.65,110.65,2400.0,97.9999,97.9999,97.9734,97.9734,2400.0
2014-07-02 12:50:00,110.65,110.66,110.59,110.61,7100.0,97.9734,97.9822,97.9202,97.9379,7100.0
2014-07-02 12:55:00,110.6,110.63,110.56,110.62,6500.0,97.9291,97.9556,97.8937,97.9468,6500.0
2014-07-02 13:00:00,110.64,110.7,110.64,110.69,2000.0,97.9645,98.0176,97.9645,98.0088,2000.0
2014-07-02 13:05:00,110.67,110.72,110.64,110.72,2700.0,97.9911,98.0353,97.9645,98.0353,2700.0
2014-07-02 13:10:00,110.7,110.73,110.69,110.73,1700.0,98.0176,98.0442,98.0088,98.0442,1700.0
2014-07-02 13:15:00,110.7,110.77,110.7,110.76,2600.0,98.0176,98.0796,98.0176,98.0708,2600.0
2014-07-02 13:20:00,110.76,110.76,110.72,110.72,4100.0,98.0708,98.0708,98.0353,98.0353,4100.0
2014-07-02 13:25:00,110.73,110.74,110.69,110.71,8200.0,98.0442,98.053,98.0088,98.0265,8200.0
2014-07-02 13:30:00,110.7,110.73,110.66,110.67,6500.0,98.0176,98.0442,97.9822,97.9911,6500.0
2014-07-02 13:35:00,110.67,110.67,110.56,110.56,6000.0,97.9911,97.9911,97.8937,97.8937,6000.0
2014-07-02 13:40:00,110.57,110.65,110.56,110.59,3000.0,97.9025,97.9734,97.8937,97.9202,3000.0
2014-07-02 13:45:00,110.6,110.62,110.57,110.57,2900.0,97.9291,97.9468,97.9025,97.9025,2900.0
2014-07-02 13:50:00,110.58,110.63,110.57,110.58,6000.0,97.9114,97.9556,97.9025,97.9114,6000.0
2014-07-02 13:55:00,110.59,110.65,110.58,110.64,5200.0,97.9202,97.9734,97.9114,97.9645,5200.0
2014-07-02 14:00:00,110.65,110.66,110.51,110.53,7600.0,97.9734,97.9822,97.8494,97.8671,7600.0
2014-07-02 14:05:00,110.53,110.54,110.47,110.47,5100.0,97.8671,97.876,97.814,97.814,5100.0
2014-07-02 14:10:00,110.47,110.51,110.47,110.48,4300.0,97.814,97.8494,97.814,97.8228,4300.0
2014-07-02 14:15:00,110.49,110.49,110.43,110.43,7700.0,97.8317,97.8317,97.7786,97.7786,7700.0
2014-07-02 14:20:00,110.44,110.46,110.4,110.4,9000.0,97.7874,97.8051,97.752,97.752,9000.0
2014-07-02 14:25:00,110.41,110.42,110.39,110.42,7500.0,97.7609,97.7697,97.7431,97.7697,7500.0
2014-07-02 14:30:00,110.43,110.54,110.43,110.52,3900.0,97.7786,97.876,97.7786,97.8583,3900.0
2014-07-02 14:35:00,110.51,110.51,110.46,110.48,7700.0,97.8494,97.8494,97.8051,97.8228,7700.0
2014-07-02 14:40:00,110.49,110.52,110.47,110.5,7100.0,97.8317,97.8583,97.814,97.8405,7100.0
2014-07-02 14:45:00,110.49,110.5,110.43,110.43,5600.0,97.8317,97.8405,97.7786,97.7786,5600.0
2014-07-02 14:50:00,110.43,110.46,110.41,110.41,4300.0,97.7786,97.8051,97.7609,97.7609,4300.0
2014-07-02 14:55:00,110.42,110.42,110.36,110.4,7400.0,97.7697,97.7697,97.7166,97.752,7400.0
2014-07-02 15:00:00,110.4,110.5,110.4,110.47,10400.0,97.752,97.8405,97.752,97.814,10400.0
2014-07-02 15:05:00,110.48,110.49,110.43,110.45,4900.0,97.8228,97.8317,97.7786,97.7963,4900.0
2014-07-02 15:10:00,110.44,110.45,110.39,110.43,7200.0,97.7874,97.7963,97.7431,97.7786,7200.0
2014-07-02 15:15:00,110.43,110.44,110.39,110.39,4500.0,97.7786,97.7874,97.7431,97.7431,4500.0
2014-07-02 15:20:00,110.4,110.45,110.39,110.4,8600.0,97.752,97.7963,97.7431,97.752,8600.0
2014-07-02 15:25:00,110.4,110.46,110.4,110.45,9400.0,97.752,97.8051,97.752,97.7963,9400.0
2014-07-02 15:30:00,110.46,110.55,110.44,110.54,8200.0,97.8051,97.8848,97.7874,97.876,8200.0
2014-07-02 15:35:00,110.55,110.57,110.5,110.57,12500.0,97.8848,97.9025,97.8405,97.9025,12500.0
2014-07-02 15:40:00,110.59,110.59,110.55,110.56,7000.0,97.9202,97.9202,97.8848,97.8937,7000.0
2014-07-02 15:45:00,110.56,110.67,110.56,110.63,15900.0,97.8937,97.9911,97.8937,97.9556,15900.0
2014-07-02 15:50:00,110.63,110.64,110.56,110.57,18000.0,97.9556,97.9645,97.8937,97.9025,18000.0
2014-07-02 15:55:00,110.57,110.63,110.53,110.63,40800.0,97.9025,97.9556,97.8671,97.9556,40800.0
2014-07-03 09:30:00,111.09,111.11,110.8,110.97,7800.0,98.3629,98.3807,98.1062,98.2567,7800.0
2014-07-03 09:35:00,110.94,110.96,110.63,110.73,6900.0,98.2301,98.2478,97.9556,98.0442,6900.0
2014-07-03 09:40:00,110.76,110.9,110.73,110.77,3000.0,98.0708,98.1947,98.0442,98.0796,3000.0
2014-07-03 09:45:00,110.8,110.8,110.68,110.73,2900.0,98.1062,98.1062,97.9999,98.0442,2900.0
2014-07-03 09:50:00,110.7,110.76,110.61,110.71,7300.0,98.0176,98.0708,97.9379,98.0265,7300.0
2014-07-03 09:55:00,110.75,110.9,110.75,110.9,2900.0,98.0619,98.1947,98.0619,98.1947,2900.0
2014-07-03 10:00:00,110.92,111.03,110.85,110.87,10200.0,98.2124,98.3098,98.1504,98.1682,10200.0
2014-07-03 10:05:00,110.9,111.09,110.89,111.03,2500.0,98.1947,98.3629,98.1859,98.3098,2500.0
2014-07-03 10:10:00,111.04,111.11,110.99,111.0,13000.0,98.3187,98.3807,98.2744,98.2833,13000.0
2014-07-03 10:15:00,110.98,110.98,110.94,110.95,1000.0,98.2656,98.2656,98.2301,98.239,1000.0
2014-07-03 10:20:00,110.95,111.01,110.84,110.84,5400.0,98.239,98.2921,98.1416,98.1416,5400.0
2014-07-03 10:25:00,110.88,110.96,110.87,110.89,5100.0,98.177,98.2478,98.1682,98.1859,5100.0
2014-07-03 10:30:00,110.86,110.91,110.83,110.85,5100.0,98.1593,98.2036,98.1327,98.1504,5100.0
2014-07-03 10:35:00,110.85,110.85,110.67,110.67,4400.0,98.1504,98.1504,97.9911,97.9911,4400.0
2014-07-03 10:40:00,110.66,110.67,110.54,110.54,4100.0,97.9822,97.9911,97.876,97.876,4100.0
2014-07-03 10:45:00,110.57,110.73,110.54,110.64,5200.0,97.9025,98.0442,97.876,97.9645,5200.0
2014-07-03 10:50:00,110.66,110.89,110.66,110.78,3800.0,97.9822,98.1859,97.9822,98.0885,3800.0
2014-07-03 10:55:00,110.8,110.8,110.68,110.76,2400.0,98.1062,98.1062,97.9999,98.0708,2400.0
2014-07-03 11:00:00,110.78,110.78,110.75,110.78,3000.0,98.0885,98.0885,98.0619,98.0885,3000.0
2014-07-03 11:05:00,110.78,110.88,110.78,110.85,5300.0,98.0885,98.177,98.0885,98.1504,5300.0
2014-07-03 11:10:00,110.85,110.87,110.8,110.83,3400.0,98.1504,98.1682,98.1062,98.1327,3400.0
2014-07-03 11:15:00,110.82,110.87,110.82,110.84,3100.0,98.1239,98.1682,98.1239,98.1416,3100.0
2014-07-03 11:20:00,110.85,110.85,110.74,110.77,3700.0,98.1504,98.1504,98.053,98.0796,3700.0
2014-07-03 11:25:00,110.79,110.84,110.79,110.8,6100.0,98.0973,98.1416,98.0973,98.1062,6100.0
2014-07-03 11:30:00,110.82,110.83,110.74,110.8,3000.0,98.1239,98.1327,98.053,98.1062,3000.0
2014-07-03 11:35:00,110.81,110.91,110.81,110.89,4500.0,98.115,98.2036,98.115,98.1859,4500.0
2014-07-03 11:40:00,110.87,110.92,110.86,110.92,2900.0,98.1682,98.2124,98.1593,98.2124,2900.0
2014-07-03 11:45:00,110.9,110.92,110.85,110.91,6900.0,98.1947,98.2124,98.1504,98.2036,6900.0
2014-07-03 11:50:00,110.91,110.93,110.88,110.9,2600.0,98.2036,98.2213,98.177,98.1947,2600.0
2014-07-03 11:55:00,110.92,110.92,110.87,110.88,5300.0,98.2124,98.2124,98.1682,98.177,5300.0
2014-07-03 12:00:00,110.9,110.97,110.87,110.95,4800.0,98.1947,98.2567,98.1682,98.239,4800.0
2014-07-03 12:05:00,110.95,111.0,110.95,110.96,4600.0,98.239,98.2833,98.239,98.2478,4600.0
2014-07-03 12:10:00,111.0,111.0,110.93,110.93,5300.0,98.2833,98.2833,98.2213,98.2213,5300.0
2014-07-03 12:15:00,110.95,110.97,110.88,110.88,4900.0,98.239,98.2567,98.177,98.177,4900.0
2014-07-03 12:20:00,110.87,110.89,110.84,110.86,4900.0,98.1682,98.1859,98.1416,98.1593,4900.0
2014-07-03 12:25:00,110.85,110.88,110.8,110.8,8800.0,98.1504,98.177,98.1062,98.1062,8800.0
2014-07-03 12:30:00,110.79,110.8,110.75,110.78,8700.0,98.0973,98.1062,98.0619,98.0885,8700.0
2014-07-03 12:35:00,110.76,110.85,110.76,110.83,8900.0,98.0708,98.1504,98.0708,98.1327,8900.0
2014-07-03 12:40:00,110.82,110.83,110.77,110.77,7100.0,98.1239,98.1327,98.0796,98.0796,7100.0
2014-07-03 12:45:00,110.79,110.81,110.62,110.63,43900.0,98.0973,98.115,97.9468,97.9556,43900.0
2014-07-03 12:50:00,110.64,110.67,110.57,110.59,35300.0,97.9645,97.9911,97.9025,97.9202,35300.0
2014-07-03 12:55:00,110.59,110.64,110.41,110.52,65900.0,97.9202,97.9645,97.7609,97.8583,65900.0
2014-07-07 09:30:00,110.2,110.5,110.13,110.45,11000.0,97.5749,97.8405,97.5129,97.7963,11000.0
2014-07-07 09:35:00,110.41,110.49,110.22,110.34,13600.0,97.7609,97.8317,97.5926,97.6989,13600.0
2014-07-07 09:40:00,110.37,110.41,109.88,110.01,16600.0,97.7254,97.7609,97.2916,97.4067,16600.0
2014-07-07 09:45:00,110.01,110.01,109.78,109.9,6700.0,97.4067,97.4067,97.203,97.3093,6700.0
2014-07-07 09:50:00,109.92,109.92,109.67,109.78,6500.0,97.327,97.327,97.1056,97.203,6500.0
2014-07-07 09:55:00,109.82,109.84,109.59,109.79,7900.0,97.2384,97.2562,97.0348,97.2119,7900.0
2014-07-07 10:00:00,109.77,109.92,109.7,109.89,13600.0,97.1942,97.327,97.1322,97.3004,13600.0
2014-07-07 10:05:00,109.87,109.96,109.82,109.82,3200.0,97.2827,97.3624,97.2384,97.2384,3200.0
2014-07-07 10:10:00,109.86,109.98,109.84,109.85,3500.0,97.2739,97.3801,97.2562,97.265,3500.0
2014-07-07 10:15:00,109.84,109.88,109.78,109.83,2600.0,97.2562,97.2916,97.203,97.2473,2600.0
2014-07-07 10:20:00,109.83,109.83,109.72,109.72,1300.0,97.2473,97.2473,97.1499,97.1499,1300.0
2014-07-07 10:25:00,109.73,109.81,109.65,109.71,22900.0,97.1588,97.2296,97.0879,97.141,22900.0
2014-07-07 10:30:00,109.73,109.79,109.68,109.74,6000.0,97.1588,97.2119,97.1145,97.1676,6000.0
2014-07-07 10:35:00,109.74,109.78,109.68,109.78,3300.0,97.1676,97.203,97.1145,97.203,3300.0
2014-07-07 10:40:00,109.81,109.88,109.79,109.87,4500.0,97.2296,97.2916,97.2119,97.2827,4500.0
2014-07-07 10:45:00,109.87,109.87,109.82,109.82,5300.0,97.2827,97.2827,97.2384,97.2384,5300.0
2014-07-07 10:50:00,109.85,109.9,109.74,109.76,4900.0,97.265,97.3093,97.1676,97.1853,4900.0
2014-07-07 10:55:00,109.74,109.74,109.61,109.65,10800.0,97.1676,97.1676,97.0525,97.0879,10800.0
2014-07-07 11:00:00,109.67,109.69,109.57,109.57,9100.0,97.1056,97.1233,97.0171,97.0171,9100.0
2014-07-07 11:05:00,109.57,109.65,109.54,109.55,6500.0,97.0171,97.0879,96.9905,96.9994,6500.0
2014-07-07 11:10:00,109.56,109.68,109.56,109.64,9400.0,97.0082,97.1145,97.0082,97.0791,9400.0
2014-07-07 11:15:00,109.66,109.69,109.58,109.69,5700.0,97.0968,97.1233,97.0259,97.1233,5700.0
2014-07-07 11:20:00,109.7,109.7,109.6,109.66,2200.0,97.1322,97.1322,97.0437,97.0968,2200.0
2014-07-07 11:25:00,109.69,109.71,109.55,109.58,10300.0,97.1233,97.141,96.9994,97.0259,10300.0
2014-07-07 11:30:00,109.55,109.58,109.46,109.49,5400.0,96.9994,97.0259,96.9197,96.9463,5400.0
2014-07-07 11:35:00,109.47,109.5,109.44,109.48,7800.0,96.9285,96.9551,96.902,96.9374,7800.0
2014-07-07 11:40:00,109.48,109.49,109.43,109.48,4600.0,96.9374,96.9463,96.8931,96.9374,4600.0
2014-07-07 11:45:00,109.47,109.48,109.42,109.48,5100.0,96.9285,96.9374,96.8843,96.9374,5100.0
2014-07-07 11:50:00,109.48,109.61,109.48,109.61,3800.0,96.9374,97.0525,96.9374,97.0525,3800.0
2014-07-07 11:55:00,109.61,109.63,109.6,109.6,1700.0,97.0525,97.0702,97.0437,97.0437,1700.0
2014-07-07 12:00:00,109.59,109.8,109.59,109.78,4100.0,97.0348,97.2207,97.0348,97.203,4100.0
2014-07-07 12:05:00,109.78,109.78,109.75,109.78,3700.0,97.203,97.203,97.1765,97.203,3700.0
2014-07-07 12:10:00,109.79,109.81,109.75,109.81,1600.0,97.2119,97.2296,97.1765,97.2296,1600.0
2014-07-07 12:15:00,109.84,109.92,109.83,109.92,5200.0,97.2562,97.327,97.2473,97.327,5200.0
2014-07-07 12:20:00,109.94,110.01,109.94,109.98,3100.0,97.3447,97.4067,97.3447,97.3801,3100.0
2014-07-07 12:25:00,109.96,109.97,109.85,109.91,2700.0,97.3624,97.3713,97.265,97.3181,2700.0
2014-07-07 12:30:00,109.92,109.96,109.87,109.87,4100.0,97.327,97.3624,97.2827,97.2827,4100.0
2014-07-07 12:35:00,109.88,109.89,109.81,109.82,1400.0,97.2916,97.3004,97.2296,97.2384,1400.0
2014-07-07 12:40:00,109.81,109.88,109.81,109.83,2900.0,97.2296,97.2916,97.2296,97.2473,2900.0
2014-07-07 12:45:00,109.81,109.82,109.77,109.77,6100.0,97.2296,97.2384,97.1942,97.1942,6100.0
2014-07-07 12:50:00,109.75,109.8,109.74,109.76,5700.0,97.1765,97.2207,97.1676,97.1853,5700.0
2014-07-07 12:55:00,109.75,109.78,109.75,109.77,600.0,97.1765,97.203,97.1765,97.1942,600.0
2014-07-07 13:00:00,109.81,109.83,109.76,109.76,1100.0,97.2296,97.2473,97.1853,97.1853,1100.0
2014-07-07 13:05:00,109.8,109.82,109.74,109.8,3400.0,97.2207,97.2384,97.1676,97.2207,3400.0
2014-07-07 13:10:00,109.81,109.83,109.74,109.76,3600.0,97.2296,97.2473,97.1676,97.1853,3600.0
2014-07-07 13:15:00,109.75,109.79,109.75,109.79,1500.0,97.1765,97.2119,97.1765,97.2119,1500.0
2014-07-07 13:20:00,109.76,109.84,109.75,109.84,4200.0,97.1853,97.2562,97.1765,97.2562,4200.0
2014-07-07 13:25:00,109.83,109.85,109.8,109.83,3400.0,97.2473,97.265,97.2207,97.2473,3400.0
2014-07-07 13:30:00,109.83,109.9,109.81,109.85,5000.0,97.2473,97.3093,97.2296,97.265,5000.0
2014-07-07 13:35:00,109.86,109.89,109.84,109.87,3400.0,97.2739,97.3004,97.2562,97.2827,3400.0
2014-07-07 13:40:00,109.86,109.98,109.84,109.98,5900.0,97.2739,97.3801,97.2562,97.3801,5900.0
2014-07-07 13:45:00,110.01,110.09,109.99,110.09,5300.0,97.4067,97.4775,97.389,97.4775,5300.0
2014-07-07 13:50:00,110.07,110.09,110.05,110.05,3600.0,97.4598,97.4775,97.4421,97.4421,3600.0
2014-07-07 13:55:00,110.06,110.1,110.01,110.05,3300.0,97.451,97.4864,97.4067,97.4421,3300.0
2014-07-07 14:00:00,110.06,110.09,110.04,110.08,5800.0,97.451,97.4775,97.4332,97.4687,5800.0
2014-07-07 14:05:00,110.08,110.18,110.07,110.18,6600.0,97.4687,97.5572,97.4598,97.5572,6600.0
2014-07-07 14:10:00,110.18,110.25,110.17,110.23,19600.0,97.5572,97.6192,97.5483,97.6015,19600.0
2014-07-07 14:15:00,110.22,110.26,110.22,110.24,6000.0,97.5926,97.628,97.5926,97.6103,6000.0
2014-07-07 14:20:00,110.24,110.24,110.12,110.17,10900.0,97.6103,97.6103,97.5041,97.5483,10900.0
2014-07-07 14:25:00,110.16,110.16,110.09,110.11,9500.0,97.5395,97.5395,97.4775,97.4952,9500.0
2014-07-07 14:30:00,110.11,110.11,110.01,110.04,10600.0,97.4952,97.4952,97.4067,97.4332,10600.0
2014-07-07 14:35:00,110.02,110.04,109.98,110.02,4200.0,97.4155,97.4332,97.3801,97.4155,4200.0
2014-07-07 14:40:00,110.01,110.08,110.01,110.04,3400.0,97.4067,97.4687,97.4067,97.4332,3400.0
2014-07-07 14:45:00,110.02,110.07,110.01,110.07,2700.0,97.4155,97.4598,97.4067,97.4598,2700.0
2014-07-07 14:50:00,110.06,110.15,110.05,110.14,4100.0,97.451,97.5306,97.4421,97.5218,4100.0
2014-07-07 14:55:00,110.12,110.12,110.07,110.09,3700.0,97.5041,97.5041,97.4598,97.4775,3700.0
2014-07-07 15:00:00,110.07,110.1,110.06,110.06,4500.0,97.4598,97.4864,97.451,97.451,4500.0
2014-07-07 15:05:00,110.05,110.07,110.02,110.04,5800.0,97.4421,97.4598,97.4155,97.4332,5800.0
2014-07-07 15:10:00,110.05,110.09,110.05,110.05,3600.0,97.4421,97.4775,97.4421,97.4421,3600.0
2014-07-07 15:15:00,110.04,110.15,110.04,110.08,7600.0,97.4332,97.5306,97.4332,97.4687,7600.0
2014-07-07 15:20:00,110.09,110.15,110.08,110.14,3900.0,97.4775,97.5306,97.4687,97.5218,3900.0
2014-07-07 15:25:00,110.15,110.19,110.13,110.17,6100.0,97.5306,97.5661,97.5129,97.5483,6100.0
2014-07-07 15:30:00,110.17,110.17,110.09,110.14,6100.0,97.5483,97.5483,97.4775,97.5218,6100.0
2014-07-07 15:35:00,110.13,110.15,110.12,110.13,9800.0,97.5129,97.5306,97.5041,97.5129,9800.0
2014-07-07 15:40:00,110.12,110.15,110.11,110.13,8400.0,97.5041,97.5306,97.4952,97.5129,8400.0
2014-07-07 15:45:00,110.15,110.22,110.11,110.11,14300.0,97.5306,97.5926,97.4952,97.4952,14300.0
2014-07-07 15:50:00,110.13,110.23,110.13,110.2,13800.0,97.5129,97.6015,97.5129,97.5749,13800.0
2014-07-07 15:55:00,110.21,110.3,110.15,110.28,69900.0,97.5838,97.6635,97.5306,97.6457,69900.0
2014-07-08 09:30:00,110.17,110.34,110.04,110.23,14700.0,97.5483,97.6989,97.4332,97.6015,14700.0
2014-07-08 09:35:00,110.31,110.33,110.11,110.2,11600.0,97.6723,97.69,97.4952,97.5749,11600.0
2014-07-08 09:40:00,110.15,110.35,110.15,110.25,8400.0,97.5306,97.7077,97.5306,97.6192,8400.0
2014-07-08 09:45:00,110.25,110.26,110.02,110.08,6000.0,97.6192,97.628,97.4155,97.4687,6000.0
2014-07-08 09:50:00,110.09,110.15,109.93,110.02,9400.0,97.4775,97.5306,97.3358,97.4155,9400.0
2014-07-08 09:55:00,110.07,110.21,110.05,110.21,11000.0,97.4598,97.5838,97.4421,97.5838,11000.0
2014-07-08 10:00:00,110.17,110.2,109.99,110.03,12700.0,97.5483,97.5749,97.389,97.4244,12700.0
2014-07-08 10:05:00,110.03,110.16,109.98,110.16,14800.0,97.4244,97.5395,97.3801,97.5395,14800.0
2014-07-08 10:10:00,110.23,110.28,110.17,110.17,3600.0,97.6015,97.6457,97.5483,97.5483,3600.0
2014-07-08 10:15:00,110.16,110.27,110.1,110.25,2800.0,97.5395,97.6369,97.4864,97.6192,2800.0
2014-07-08 10:20:00,110.25,110.29,110.25,110.28,2100.0,97.6192,97.6546,97.6192,97.6457,2100.0
2014-07-08 10:25:00,110.24,110.26,110.17,110.24,4700.0,97.6103,97.628,97.5483,97.6103,4700.0
2014-07-08 10:30:00,110.2,110.2,110.06,110.09,4500.0,97.5749,97.5749,97.451,97.4775,4500.0
2014-07-08 10:35:00,110.07,110.24,110.0,110.22,9300.0,97.4598,97.6103,97.3978,97.5926,9300.0
2014-07-08 10:40:00,110.26,110.29,110.21,110.23,3900.0,97.628,97.6546,97.5838,97.6015,3900.0
2014-07-08 10:45:00,110.25,110.37,110.25,110.36,3500.0,97.6192,97.7254,97.6192,97.7166,3500.0
2014-07-08 10:50:00,110.4,110.4,110.29,110.3,3900.0,97.752,97.752,97.6546,97.6635,3900.0
2014-07-08 10:55:00,110.29,110.29,110.2,110.24,3500.0,97.6546,97.6546,97.5749,97.6103,3500.0
2014-07-08 11:00:00,110.23,110.36,110.21,110.31,9400.0,97.6015,97.7166,97.5838,97.6723,9400.0
2014-07-08 11:05:00,110.27,110.29,110.22,110.29,5100.0,97.6369,97.6546,97.5926,97.6546,5100.0
2014-07-08 11:10:00,110.29,110.42,110.28,110.34,8500.0,97.6546,97.7697,97.6457,97.6989,8500.0
2014-07-08 11:15:00,110.33,110.34,110.25,110.32,6000.0,97.69,97.6989,97.6192,97.6812,6000.0
2014-07-08 11:20:00,110.3,110.33,110.21,110.26,4200.0,97.6635,97.69,97.5838,97.628,4200.0
2014-07-08 11:25:00,110.24,110.24,110.14,110.14,12200.0,97.6103,97.6103,97.5218,97.5218,12200.0
2014-07-08 11:30:00,110.15,110.29,110.1,110.14,12500.0,97.5306,97.6546,97.4864,97.5218,12500.0
2014-07-08 11:35:00,110.15,110.29,110.12,110.29,5500.0,97.5306,97.6546,97.5041,97.6546,5500.0
2014-07-08 11:40:00,110.28,110.29,110.2,110.22,2400.0,97.6457,97.6546,97.5749,97.5926,2400.0
2014-07-08 11:45:00,110.18,110.26,110.16,110.25,5300.0,97.5572,97.628,97.5395,97.6192,5300.0
2014-07-08 11:50:00,110.28,110.28,110.05,110.05,11000.0,97.6457,97.6457,97.4421,97.4421,11000.0
2014-07-08 11:55:00,110.07,110.14,110.01,110.13,3800.0,97.4598,97.5218,97.4067,97.5129,3800.0
2014-07-08 12:00:00,110.13,110.15,110.02,110.07,4700.0,97.5129,97.5306,97.4155,97.4598,4700.0
2014-07-08 12:05:00,110.11,110.15,110.0,110.0,5800.0,97.4952,97.5306,97.3978,97.3978,5800.0
2014-07-08 12:10:00,110.03,110.05,109.95,109.99,3400.0,97.4244,97.4421,97.3536,97.389,3400.0
2014-07-08 12:15:00,110.03,110.03,109.96,110.01,2000.0,97.4244,97.4244,97.3624,97.4067,2000.0
2014-07-08 12:20:00,109.97,110.05,109.96,110.05,2800.0,97.3713,97.4421,97.3624,97.4421,2800.0
2014-07-08 12:25:00,110.06,110.07,110.0,110.06,4200.0,97.451,97.4598,97.3978,97.451,4200.0
2014-07-08 12:30:00,110.05,110.15,110.04,110.07,11700.0,97.4421,97.5306,97.4332,97.4598,11700.0
2014-07-08 12:35:00,110.06,110.06,110.02,110.02,2300.0,97.451,97.451,97.4155,97.4155,2300.0
2014-07-08 12:40:00,110.0,110.14,109.98,110.14,5100.0,97.3978,97.5218,97.3801,97.5218,5100.0
2014-07-08 12:45:00,110.13,110.13,110.05,110.1,3400.0,97.5129,97.5129,97.4421,97.4864,3400.0
2014-07-08 12:50:00,110.12,110.29,110.12,110.26,4100.0,97.5041,97.6546,97.5041,97.628,4100.0
2014-07-08 12:55:00,110.25,110.27,110.22,110.23,5300.0,97.6192,97.6369,97.5926,97.6015,5300.0
2014-07-08 13:00:00,110.22,110.22,110.17,110.18,4000.0,97.5926,97.5926,97.5483,97.5572,4000.0
2014-07-08 13:05:00,110.16,110.19,110.13,110.19,6900.0,97.5395,97.5661,97.5129,97.5661,6900.0
2014-07-08 13:10:00,110.17,110.36,110.17,110.33,8000.0,97.5483,97.7166,97.5483,97.69,8000.0
2014-07-08 13:15:00,110.32,110.32,110.24,110.3,9600.0,97.6812,97.6812,97.6103,97.6635,9600.0
2014-07-08 13:20:00,110.28,110.36,110.28,110.36,3000.0,97.6457,97.7166,97.6457,97.7166,3000.0
2014-07-08 13:25:00,110.38,110.43,110.35,110.41,13500.0,97.7343,97.7786,97.7077,97.7609,13500.0
2014-07-08 13:30:00,110.39,110.43,110.39,110.42,6000.0,97.7431,97.7786,97.7431,97.7697,6000.0
2014-07-08 13:35:00,110.43,110.45,110.39,110.43,12800.0,97.7786,97.7963,97.7431,97.7786,12800.0
2014-07-08 13:40:00,110.42,110.5,110.42,110.45,5100.0,97.7697,97.8405,97.7697,97.7963,5100.0
2014-07-08 13:45:00,110.44,110.45,110.38,110.4,4400.0,97.7874,97.7963,97.7343,97.752,4400.0
2014-07-08 13:50:00,110.41,110.45,110.41,110.43,3400.0,97.7609,97.7963,97.7609,97.7786,3400.0
2014-07-08 13:55:00,110.42,110.42,110.39,110.41,5600.0,97.7697,97.7697,97.7431,97.7609,5600.0
2014-07-08 14:00:00,110.41,110.44,110.38,110.44,10200.0,97.7609,97.7874,97.7343,97.7874,10200.0
2014-07-08 14:05:00,110.42,110.43,110.38,110.42,4900.0,97.7697,97.7786,97.7343,97.7697,4900.0
2014-07-08 14:10:00,110.42,110.52,110.42,110.52,4200.0,97.7697,97.8583,97.7697,97.8583,4200.0
2014-07-08 14:15:00,110.51,110.52,110.4,110.42,4000.0,97.8494,97.8583,97.752,97.7697,4000.0
2014-07-08 14:20:00,110.41,110.43,110.36,110.43,5500.0,97.7609,97.7786,97.7166,97.7786,5500.0
2014-07-08 14:25:00,110.43,110.43,110.35,110.36,2700.0,97.7786,97.7786,97.7077,97.7166,2700.0
2014-07-08 14:30:00,110.36,110.39,110.29,110.31,4500.0,97.7166,97.7431,97.6546,97.6723,4500.0
2014-07-08 14:35:00,110.29,110.3,110.25,110.25,2100.0,97.6546,97.6635,97.6192,97.6192,2100.0
2014-07-08 14:40:00,110.26,110.38,110.25,110.36,6700.0,97.628,97.7343,97.6192,97.7166,6700.0
2014-07-08 14:45:00,110.35,110.36,110.27,110.3,8100.0,97.7077,97.7166,97.6369,97.6635,8100.0
2014-07-08 14:50:00,110.3,110.36,110.3,110.31,4100.0,97.6635,97.7166,97.6635,97.6723,4100.0
2014-07-08 14:55:00,110.3,110.37,110.3,110.3,5000.0,97.6635,97.7254,97.6635,97.6635,5000.0
2014-07-08 15:00:00,110.28,110.32,110.25,110.32,17700.0,97.6457,97.6812,97.6192,97.6812,17700.0
2014-07-08 15:05:00,110.3,110.38,110.28,110.34,8000.0,97.6635,97.7343,97.6457,97.6989,8000.0
2014-07-08 15:10:00,110.33,110.35,110.3,110.35,6200.0,97.69,97.7077,97.6635,97.7077,6200.0
2014-07-08 15:15:00,110.35,110.47,110.34,110.42,9300.0,97.7077,97.814,97.6989,97.7697,9300.0
2014-07-08 15:20:00,110.41,110.45,110.36,110.45,12700.0,97.7609,97.7963,97.7166,97.7963,12700.0
2014-07-08 15:25:00,110.46,110.48,110.41,110.41,13900.0,97.8051,97.8228,97.7609,97.7609,13900.0
2014-07-08 15:30:00,110.39,110.39,110.31,110.38,10700.0,97.7431,97.7431,97.6723,97.7343,10700.0
2014-07-08 15:35:00,110.35,110.5,110.35,110.49,13900.0,97.7077,97.8405,97.7077,97.8317,13900.0
2014-07-08 15:40:00,110.47,110.47,110.36,110.39,17100.0,97.814,97.814,97.7166,97.7431,17100.0
2014-07-08 15:45:00,110.39,110.46,110.36,110.44,16000.0,97.7431,97.8051,97.7166,97.7874,16000.0
2014-07-08 15:50:00,110.43,110.47,110.38,110.41,33800.0,97.7786,97.814,97.7343,97.7609,33800.0
2014-07-08 15:55:00,110.42,110.5,110.37,110.41,51600.0,97.7697,97.8405,97.7254,97.7609,51600.0
2014-07-09 09:30:00,110.75,110.93,110.47,110.49,11700.0,98.0619,98.2213,97.814,97.8317,11700.0
2014-07-09 09:35:00,110.46,110.5,110.31,110.4,4500.0,97.8051,97.8405,97.6723,97.752,4500.0
2014-07-09 09:40:00,110.42,110.42,110.0,110.0,3400.0,97.7697,97.7697,97.3978,97.3978,3400.0
2014-07-09 09:45:00,110.01,110.19,109.97,109.97,6500.0,97.4067,97.5661,97.3713,97.3713,6500.0
2014-07-09 09:50:00,109.99,110.04,109.92,110.03,5400.0,97.389,97.4332,97.327,97.4244,5400.0
2014-07-09 09:55:00,110.04,110.13,109.98,110.0,13800.0,97.4332,97.5129,97.3801,97.3978,13800.0
2014-07-09 10:00:00,110.0,110.11,109.96,110.1,11400.0,97.3978,97.4952,97.3624,97.4864,11400.0
2014-07-09 10:05:00,110.09,110.1,109.98,110.02,3700.0,97.4775,97.4864,97.3801,97.4155,3700.0
2014-07-09 10:10:00,110.01,110.01,109.77,109.78,4100.0,97.4067,97.4067,97.1942,97.203,4100.0
2014-07-09 10:15:00,109.83,109.9,109.83,109.87,5000.0,97.2473,97.3093,97.2473,97.2827,5000.0
2014-07-09 10:20:00,109.84,110.03,109.82,110.03,3700.0,97.2562,97.4244,97.2384,97.4244,3700.0
2014-07-09 10:25:00,110.08,110.12,110.04,110.11,2800.0,97.4687,97.5041,97.4332,97.4952,2800.0
2014-07-09 10:30:00,110.15,110.33,110.14,110.33,4900.0,97.5306,97.69,97.5218,97.69,4900.0
2014-07-09 10:35:00,110.34,110.46,110.3,110.46,4200.0,97.6989,97.8051,97.6635,97.8051,4200.0
2014-07-09 10:40:00,110.41,110.48,110.38,110.44,3100.0,97.7609,97.8228,97.7343,97.7874,3100.0
2014-07-09 10:45:00,110.47,110.47,110.4,110.42,3900.0,97.814,97.814,97.752,97.7697,3900.0
2014-07-09 10:50:00,110.4,110.4,110.34,110.34,2900.0,97.752,97.752,97.6989,97.6989,2900.0
2014-07-09 10:55:00,110.34,110.37,110.34,110.37,800.0,97.6989,97.7254,97.6989,97.7254,800.0
2014-07-09 11:00:00,110.38,110.38,110.27,110.29,1900.0,97.7343,97.7343,97.6369,97.6546,1900.0
2014-07-09 11:05:00,110.33,110.33,110.17,110.17,5000.0,97.69,97.69,97.5483,97.5483,5000.0
2014-07-09 11:10:00,110.18,110.18,109.97,110.0,6900.0,97.5572,97.5572,97.3713,97.3978,6900.0
2014-07-09 11:15:00,110.0,110.06,109.91,109.94,10300.0,97.3978,97.451,97.3181,97.3447,10300.0
2014-07-09 11:20:00,109.94,110.04,109.93,110.03,5400.0,97.3447,97.4332,97.3358,97.4244,5400.0
2014-07-09 11:25:00,110.01,110.06,109.96,109.97,4700.0,97.4067,97.451,97.3624,97.3713,4700.0
2014-07-09 11:30:00,109.96,110.01,109.92,109.92,5200.0,97.3624,97.4067,97.327,97.327,5200.0
2014-07-09 11:35:00,109.89,109.91,109.86,109.9,8600.0,97.3004,97.3181,97.2739,97.3093,8600.0
2014-07-09 11:40:00,109.91,109.95,109.87,109.93,4100.0,97.3181,97.3536,97.2827,97.3358,4100.0
2014-07-09 11:45:00,109.92,109.93,109.9,109.93,2800.0,97.327,97.3358,97.3093,97.3358,2800.0
2014-07-09 11:50:00,109.92,109.92,109.85,109.88,1400.0,97.327,97.327,97.265,97.2916,1400.0
2014-07-09 11:55:00,109.86,109.96,109.86,109.91,5300.0,97.2739,97.3624,97.2739,97.3181,5300.0
2014-07-09 12:00:00,109.9,109.94,109.84,109.94,7600.0,97.3093,97.3447,97.2562,97.3447,7600.0
2014-07-09 12:05:00,109.92,109.93,109.88,109.91,6300.0,97.327,97.3358,97.2916,97.3181,6300.0
2014-07-09 12:10:00,109.89,109.92,109.82,109.82,5200.0,97.3004,97.327,97.2384,97.2384,5200.0
2014-07-09 12:15:00,109.83,109.83,109.71,109.74,7700.0,97.2473,97.2473,97.141,97.1676,7700.0
2014-07-09 12:20:00,109.75,109.81,109.68,109.8,5000.0,97.1765,97.2296,97.1145,97.2207,5000.0
2014-07-09 12:25:00,109.8,109.84,109.78,109.84,2400.0,97.2207,97.2562,97.203,97.2562,2400.0
2014-07-09 12:30:00,109.85,109.86,109.78,109.85,2300.0,97.265,97.2739,97.203,97.265,2300.0
2014-07-09 12:35:00,109.89,109.9,109.86,109.89,2600.0,97.3004,97.3093,97.2739,97.3004,2600.0
2014-07-09 12:40:00,109.9,109.93,109.82,109.83,3900.0,97.3093,97.3358,97.2384,97.2473,3900.0
2014-07-09 12:45:00,109.86,109.87,109.85,109.85,1900.0,97.2739,97.2827,97.265,97.265,1900.0
2014-07-09 12:50:00,109.81,109.82,109.8,109.82,1000.0,97.2296,97.2384,97.2207,97.2384,1000.0
2014-07-09 12:55:00,109.83,109.84,109.8,109.81,5200.0,97.2473,97.2562,97.2207,97.2296,5200.0
2014-07-09 13:00:00,109.81,109.88,109.8,109.88,4000.0,97.2296,97.2916,97.2207,97.2916,4000.0
2014-07-09 13:05:00,109.89,109.93,109.88,109.91,3200.0,97.3004,97.3358,97.2916,97.3181,3200.0
2014-07-09 13:10:00,109.9,109.95,109.9,109.95,1100.0,97.3093,97.3536,97.3093,97.3536,1100.0
2014-07-09 13:15:00,109.96,110.01,109.96,109.99,1600.0,97.3624,97.4067,97.3624,97.389,1600.0
2014-07-09 13:20:00,109.98,109.98,109.9,109.91,2100.0,97.3801,97.3801,97.3093,97.3181,2100.0
2014-07-09 13:25:00,109.91,109.93,109.83,109.84,3700.0,97.3181,97.3358,97.2473,97.2562,3700.0
2014-07-09 13:30:00,109.84,109.87,109.82,109.87,3500.0,97.2562,97.2827,97.2384,97.2827,3500.0
2014-07-09 13:35:00,109.87,109.91,109.82,109.88,4300.0,97.2827,97.3181,97.2384,97.2916,4300.0
2014-07-09 13:40:00,109.91,109.91,109.84,109.87,2700.0,97.3181,97.3181,97.2562,97.2827,2700.0
2014-07-09 13:45:00,109.88,109.94,109.87,109.94,6200.0,97.2916,97.3447,97.2827,97.3447,6200.0
2014-07-09 13:50:00,109.93,109.95,109.93,109.93,1300.0,97.3358,97.3536,97.3358,97.3358,1300.0
2014-07-09 13:55:00,109.94,109.94,109.9,109.9,2100.0,97.3447,97.3447,97.3093,97.3093,2100.0
2014-07-09 14:00:00,109.89,109.9,109.73,109.81,10900.0,97.3004,97.3093,97.1588,97.2296,10900.0
2014-07-09 14:05:00,109.8,109.8,109.62,109.75,3100.0,97.2207,97.2207,97.0614,97.1765,3100.0
2014-07-09 14:10:00,109.73,109.84,109.73,109.84,1600.0,97.1588,97.2562,97.1588,97.2562,1600.0
2014-07-09 14:15:00,109.85,110.05,109.85,110.0,5800.0,97.265,97.4421,97.265,97.3978,5800.0
2014-07-09 14:20:00,110.01,110.05,109.9,109.96,3100.0,97.4067,97.4421,97.3093,97.3624,3100.0
2014-07-09 14:25:00,109.96,110.03,109.96,110.03,4600.0,97.3624,97.4244,97.3624,97.4244,4600.0
2014-07-09 14:30:00,110.03,110.08,109.94,110.08,9900.0,97.4244,97.4687,97.3447,97.4687,9900.0
2014-07-09 14:35:00,110.09,110.09,109.97,110.02,4800.0,97.4775,97.4775,97.3713,97.4155,4800.0
2014-07-09 14:40:00,110.04,110.13,110.02,110.04,4100.0,97.4332,97.5129,97.4155,97.4332,4100.0
2014-07-09 14:45:00,110.08,110.13,110.06,110.11,2200.0,97.4687,97.5129,97.451,97.4952,2200.0
2014-07-09 14:50:00,110.1,110.17,110.1,110.14,2800.0,97.4864,97.5483,97.4864,97.5218,2800.0
2014-07-09 14:55:00,110.14,110.14,110.0,110.03,3100.0,97.5218,97.5218,97.3978,97.4244,3100.0
2014-07-09 15:00:00,110.03,110.07,110.03,110.04,4600.0,97.4244,97.4598,97.4244,97.4332,4600.0
2014-07-09 15:05:00,110.05,110.14,110.05,110.14,3800.0,97.4421,97.5218,97.4421,97.5218,3800.0
2014-07-09 15:10:00,110.13,110.21,110.13,110.16,5400.0,97.5129,97.5838,97.5129,97.5395,5400.0
2014-07-09 15:15:00,110.15,110.15,110.03,110.05,5300.0,97.5306,97.5306,97.4244,97.4421,5300.0
2014-07-09 15:20:00,110.05,110.09,110.04,110.05,3900.0,97.4421,97.4775,97.4332,97.4421,3900.0
2014-07-09 15:25:00,110.07,110.08,110.03,110.05,2700.0,97.4598,97.4687,97.4244,97.4421,2700.0
2014-07-09 15:30:00,110.06,110.07,109.95,109.96,11400.0,97.451,97.4598,97.3536,97.3624,11400.0
2014-07-09 15:35:00,109.99,110.05,109.92,110.04,9900.0,97.389,97.4421,97.327,97.4332,9900.0
2014-07-09 15:40:00,110.05,110.18,110.02,110.17,17500.0,97.4421,97.5572,97.4155,97.5483,17500.0
2014-07-09 15:45:00,110.18,110.18,110.08,110.09,18000.0,97.5572,97.5572,97.4687,97.4775,18000.0
2014-07-09 15:50:00,110.08,110.16,110.06,110.15,29400.0,97.4687,97.5395,97.451,97.5306,29400.0
2014-07-09 15:55:00,110.14,110.32,110.12,110.29,75200.0,97.5218,97.6812,97.5041,97.6546,75200.0
2014-07-10 09:30:00,109.57,109.57,109.34,109.34,9100.0,97.0171,97.0171,96.8134,96.8134,9100.0
2014-07-10 09:35:00,109.37,109.6,109.25,109.48,6900.0,96.84,97.0437,96.7337,96.9374,6900.0
2014-07-10 09:40:00,109.45,109.48,109.28,109.34,5300.0,96.9108,96.9374,96.7603,96.8134,5300.0
2014-07-10 09:45:00,109.46,109.48,109.21,109.38,17100.0,96.9197,96.9374,96.6983,96.8489,17100.0
2014-07-10 09:50:00,109.45,109.63,109.4,109.56,7200.0,96.9108,97.0702,96.8666,97.0082,7200.0
2014-07-10 09:55:00,109.56,109.64,109.38,109.55,11900.0,97.0082,97.0791,96.8489,96.9994,11900.0
2014-07-10 10:00:00,109.53,109.73,109.51,109.73,2000.0,96.9817,97.1588,96.964,97.1588,2000.0
2014-07-10 10:05:00,109.69,109.84,109.65,109.7,4000.0,97.1233,97.2562,97.0879,97.1322,4000.0
2014-07-10 10:10:00,109.74,109.79,109.61,109.63,5000.0,97.1676,97.2119,97.0525,97.0702,5000.0
2014-07-10 10:15:00,109.68,109.75,109.63,109.64,4000.0,97.1145,97.1765,97.0702,97.0791,4000.0
2014-07-10 10:20:00,109.67,109.79,109.64,109.79,6400.0,97.1056,97.2119,97.0791,97.2119,6400.0
2014-07-10 10:25:00,109.79,109.8,109.63,109.75,4500.0,97.2119,97.2207,97.0702,97.1765,4500.0
2014-07-10 10:30:00,109.73,109.77,109.64,109.76,2600.0,97.1588,97.1942,97.0791,97.1853,2600.0
2014-07-10 10:35:00,109.79,109.82,109.7,109.74,8000.0,97.2119,97.2384,97.1322,97.1676,8000.0
2014-07-10 10:40:00,109.73,109.74,109.66,109.68,2100.0,97.1588,97.1676,97.0968,97.1145,2100.0
2014-07-10 10:45:00,109.73,109.83,109.7,109.74,4100.0,97.1588,97.2473,97.1322,97.1676,4100.0
2014-07-10 10:50:00,109.73,109.8,109.73,109.78,1500.0,97.1588,97.2207,97.1588,97.203,1500.0
2014-07-10 10:55:00,109.79,109.82,109.72,109.79,6700.0,97.2119,97.2384,97.1499,97.2119,6700.0
2014-07-10 11:00:00,109.8,109.89,109.8,109.86,2200.0,97.2207,97.3004,97.2207,97.2739,2200.0
2014-07-10 11:05:00,109.86,109.87,109.8,109.82,2300.0,97.2739,97.2827,97.2207,97.2384,2300.0
2014-07-10 11:10:00,109.82,109.95,109.82,109.93,2400.0,97.2384,97.3536,97.2384,97.3358,2400.0
2014-07-10 11:15:00,109.9,110.03,109.88,110.03,2500.0,97.3093,97.4244,97.2916,97.4244,2500.0
2014-07-10 11:20:00,110.03,110.04,109.95,110.02,3500.0,97.4244,97.4332,97.3536,97.4155,3500.0
2014-07-10 11:25:00,109.97,109.98,109.86,109.9,1300.0,97.3713,97.3801,97.2739,97.3093,1300.0
2014-07-10 11:30:00,109.88,109.98,109.87,109.95,3700.0,97.2916,97.3801,97.2827,97.3536,3700.0
2014-07-10 11:35:00,109.97,110.02,109.95,110.02,2200.0,97.3713,97.4155,97.3536,97.4155,2200.0
2014-07-10 11:40:00,110.04,110.04,109.8,109.84,3500.0,97.4332,97.4332,97.2207,97.2562,3500.0
2014-07-10 11:45:00,109.84,109.87,109.81,109.81,2700.0,97.2562,97.2827,97.2296,97.2296,2700.0
2014-07-10 11:50:00,109.81,109.88,109.81,109.87,3000.0,97.2296,97.2916,97.2296,97.2827,3000.0
2014-07-10 11:55:00,109.82,109.95,109.81,109.92,7600.0,97.2384,97.3536,97.2296,97.327,7600.0
2014-07-10 12:00:00,109.92,109.95,109.87,109.88,1700.0,97.327,97.3536,97.2827,97.2916,1700.0
2014-07-10 12:05:00,109.9,109.95,109.87,109.93,2300.0,97.3093,97.3536,97.2827,97.3358,2300.0
2014-07-10 12:10:00,109.94,109.98,109.94,109.96,1700.0,97.3447,97.3801,97.3447,97.3624,1700.0
2014-07-10 12:15:00,109.97,110.14,109.97,110.14,3200.0,97.3713,97.5218,97.3713,97.5218,3200.0
2014-07-10 12:20:00,110.13,110.16,110.12,110.16,2300.0,97.5129,97.5395,97.5041,97.5395,2300.0
2014-07-10 12:25:00,110.17,110.23,110.14,110.22,3700.0,97.5483,97.6015,97.5218,97.5926,3700.0
2014-07-10 12:30:00,110.22,110.22,110.15,110.17,1700.0,97.5926,97.5926,97.5306,97.5483,1700.0
2014-07-10 12:35:00,110.19,110.19,110.12,110.13,1500.0,97.5661,97.5661,97.5041,97.5129,1500.0
2014-07-10 12:40:00,110.13,110.14,110.11,110.14,1100.0,97.5129,97.5218,97.4952,97.5218,1100.0
2014-07-10 12:45:00,110.15,110.17,110.03,110.03,1200.0,97.5306,97.5483,97.4244,97.4244,1200.0
2014-07-10 12:50:00,110.06,110.06,109.94,109.94,1100.0,97.451,97.451,97.3447,97.3447,1100.0
2014-07-10 12:55:00,109.96,110.0,109.94,109.98,1900.0,97.3624,97.3978,97.3447,97.3801,1900.0
2014-07-10 13:00:00,110.0,110.0,109.93,109.96,2000.0,97.3978,97.3978,97.3358,97.3624,2000.0
2014-07-10 13:05:00,109.94,110.0,109.94,109.98,3400.0,97.3447,97.3978,97.3447,97.3801,3400.0
2014-07-10 13:10:00,109.98,110.0,109.97,109.99,1700.0,97.3801,97.3978,97.3713,97.389,1700.0
2014-07-10 13:15:00,109.98,110.01,109.96,109.99,1900.0,97.3801,97.4067,97.3624,97.389,1900.0
2014-07-10 13:20:00,109.99,110.19,109.99,110.19,2200.0,97.389,97.5661,97.389,97.5661,2200.0
2014-07-10 13:25:00,110.19,110.19,110.13,110.18,2000.0,97.5661,97.5661,97.5129,97.5572,2000.0
2014-07-10 13:30:00,110.22,110.22,110.13,110.16,1500.0,97.5926,97.5926,97.5129,97.5395,1500.0
2014-07-10 13:35:00,110.17,110.17,110.11,110.17,2800.0,97.5483,97.5483,97.4952,97.5483,2800.0
2014-07-10 13:40:00,110.2,110.22,110.12,110.19,3100.0,97.5749,97.5926,97.5041,97.5661,3100.0
2014-07-10 13:45:00,110.19,110.19,110.13,110.14,1800.0,97.5661,97.5661,97.5129,97.5218,1800.0
2014-07-10 13:50:00,110.12,110.16,110.12,110.13,2500.0,97.5041,97.5395,97.5041,97.5129,2500.0
2014-07-10 13:55:00,110.15,110.2,110.09,110.09,4400.0,97.5306,97.5749,97.4775,97.4775,4400.0
2014-07-10 14:00:00,110.08,110.17,110.08,110.16,3300.0,97.4687,97.5483,97.4687,97.5395,3300.0
2014-07-10 14:05:00,110.16,110.18,110.11,110.11,2500.0,97.5395,97.5572,97.4952,97.4952,2500.0
2014-07-10 14:10:00,110.1,110.16,110.08,110.08,3600.0,97.4864,97.5395,97.4687,97.4687,3600.0
2014-07-10 14:15:00,110.11,110.17,110.09,110.16,10300.0,97.4952,97.5483,97.4775,97.5395,10300.0
2014-07-10 14:20:00,110.17,110.21,110.15,110.15,5100.0,97.5483,97.5838,97.5306,97.5306,5100.0
2014-07-10 14:25:00,110.14,110.14,110.08,110.08,3800.0,97.5218,97.5218,97.4687,97.4687,3800.0
2014-07-10 14:30:00,110.06,110.06,109.92,109.92,5800.0,97.451,97.451,97.327,97.327,5800.0
2014-07-10 14:35:00,109.91,109.93,109.88,109.93,7800.0,97.3181,97.3358,97.2916,97.3358,7800.0
2014-07-10 14:40:00,109.93,109.96,109.85,109.85,2200.0,97.3358,97.3624,97.265,97.265,2200.0
2014-07-10 14:45:00,109.85,109.99,109.85,109.99,8000.0,97.265,97.389,97.265,97.389,8000.0
2014-07-10 14:50:00,109.99,110.17,109.99,110.12,5600.0,97.389,97.5483,97.389,97.5041,5600.0
2014-07-10 14:55:00,110.09,110.09,109.87,109.89,5000.0,97.4775,97.4775,97.2827,97.3004,5000.0
2014-07-10 15:00:00,109.87,109.93,109.85,109.86,3700.0,97.2827,97.3358,97.265,97.2739,3700.0
2014-07-10 15:05:00,109.86,109.92,109.85,109.92,7500.0,97.2739,97.327,97.265,97.327,7500.0
2014-07-10 15:10:00,109.91,109.94,109.88,109.89,4000.0,97.3181,97.3447,97.2916,97.3004,4000.0
2014-07-10 15:15:00,109.89,109.89,109.85,109.89,6100.0,97.3004,97.3004,97.265,97.3004,6100.0
2014-07-10 15:20:00,109.9,109.94,109.84,109.94,6700.0,97.3093,97.3447,97.2562,97.3447,6700.0
2014-07-10 15:25:00,109.95,110.07,109.95,110.04,7400.0,97.3536,97.4598,97.3536,97.4332,7400.0
2014-07-10 15:30:00,110.02,110.06,109.97,110.05,8600.0,97.4155,97.451,97.3713,97.4421,8600.0
2014-07-10 15:35:00,110.06,110.15,110.05,110.09,9700.0,97.451,97.5306,97.4421,97.4775,9700.0
2014-07-10 15:40:00,110.12,110.21,110.07,110.17,10000.0,97.5041,97.5838,97.4598,97.5483,10000.0
2014-07-10 15:45:00,110.18,110.2,110.09,110.11,14600.0,97.5572,97.5749,97.4775,97.4952,14600.0
2014-07-10 15:50:00,110.11,110.15,110.03,110.12,16000.0,97.4952,97.5306,97.4244,97.5041,16000.0
2014-07-10 15:55:00,110.13,110.14,109.98,110.01,56000.0,97.5129,97.5218,97.3801,97.4067,56000.0
2014-07-11 09:30:00,109.81,109.97,109.41,109.43,12900.0,97.2296,97.3713,96.8754,96.8931,12900.0
2014-07-11 09:35:00,109.3,109.47,109.11,109.11,13600.0,96.778,96.9285,96.6098,96.6098,13600.0
2014-07-11 09:40:00,109.13,109.31,109.05,109.05,9100.0,96.6275,96.7869,96.5567,96.5567,9100.0
2014-07-11 09:45:00,109.07,109.13,108.95,109.08,5400.0,96.5744,96.6275,96.4681,96.5832,5400.0
2014-07-11 09:50:00,109.13,109.46,109.13,109.33,9400.0,96.6275,96.9197,96.6275,96.8046,9400.0
2014-07-11 09:55:00,109.32,109.52,109.32,109.51,3900.0,96.7957,96.9728,96.7957,96.964,3900.0
2014-07-11 10:00:00,109.41,109.51,109.33,109.38,9800.0,96.8754,96.964,96.8046,96.8489,9800.0
2014-07-11 10:05:00,109.34,109.41,109.29,109.38,3000.0,96.8134,96.8754,96.7692,96.8489,3000.0
2014-07-11 10:10:00,109.4,109.46,109.38,109.4,5200.0,96.8666,96.9197,96.8489,96.8666,5200.0
2014-07-11 10:15:00,109.42,109.48,109.29,109.48,5000.0,96.8843,96.9374,96.7692,96.9374,5000.0
2014-07-11 10:20:00,109.47,109.59,109.46,109.59,1300.0,96.9285,97.0348,96.9197,97.0348,1300.0
2014-07-11 10:25:00,109.6,109.64,109.54,109.64,3400.0,97.0437,97.0791,96.9905,97.0791,3400.0
2014-07-11 10:30:00,109.62,109.62,109.44,109.46,5300.0,97.0614,97.0614,96.902,96.9197,5300.0
2014-07-11 10:35:00,109.46,109.48,109.24,109.31,10300.0,96.9197,96.9374,96.7249,96.7869,10300.0
2014-07-11 10:40:00,109.31,109.31,109.23,109.25,2000.0,96.7869,96.7869,96.716,96.7337,2000.0
2014-07-11 10:45:00,109.24,109.39,109.24,109.33,3400.0,96.7249,96.8577,96.7249,96.8046,3400.0
2014-07-11 10:50:00,109.34,109.4,109.33,109.37,1500.0,96.8134,96.8666,96.8046,96.84,1500.0
2014-07-11 10:55:00,109.36,109.36,109.23,109.27,1300.0,96.8311,96.8311,96.716,96.7515,1300.0
2014-07-11 11:00:00,109.23,109.29,109.22,109.27,2400.0,96.716,96.7692,96.7072,96.7515,2400.0
2014-07-11 11:05:00,109.24,109.38,109.24,109.38,2500.0,96.7249,96.8489,96.7249,96.8489,2500.0
2014-07-11 11:10:00,109.34,109.35,109.3,109.31,2000.0,96.8134,96.8223,96.778,96.7869,2000.0
2014-07-11 11:15:00,109.31,109.31,109.28,109.28,1400.0,96.7869,96.7869,96.7603,96.7603,1400.0
2014-07-11 11:20:00,109.29,109.32,109.24,109.28,2700.0,96.7692,96.7957,96.7249,96.7603,2700.0
2014-07-11 11:25:00,109.29,109.34,109.25,109.31,1600.0,96.7692,96.8134,96.7337,96.7869,1600.0
2014-07-11 11:30:00,109.34,109.46,109.34,109.46,4300.0,96.8134,96.9197,96.8134,96.9197,4300.0
2014-07-11 11:35:00,109.44,109.45,109.35,109.35,1100.0,96.902,96.9108,96.8223,96.8223,1100.0
2014-07-11 11:40:00,109.33,109.36,109.28,109.31,4000.0,96.8046,96.8311,96.7603,96.7869,4000.0
2014-07-11 11:45:00,109.27,109.31,109.24,109.28,1600.0,96.7515,96.7869,96.7249,96.7603,1600.0
2014-07-11 11:50:00,109.27,109.32,109.23,109.31,1600.0,96.7515,96.7957,96.716,96.7869,1600.0
2014-07-11 11:55:00,109.29,109.31,109.26,109.26,2400.0,96.7692,96.7869,96.7426,96.7426,2400.0
2014-07-11 12:00:00,109.24,109.26,109.18,109.24,2200.0,96.7249,96.7426,96.6718,96.7249,2200.0
2014-07-11 12:05:00,109.23,109.27,109.22,109.26,2800.0,96.716,96.7515,96.7072,96.7426,2800.0
2014-07-11 12:10:00,109.28,109.33,109.26,109.33,2100.0,96.7603,96.8046,96.7426,96.8046,2100.0
2014-07-11 12:15:00,109.32,109.35,109.25,109.25,3900.0,96.7957,96.8223,96.7337,96.7337,3900.0
2014-07-11 12:20:00,109.24,109.27,109.19,109.27,1300.0,96.7249,96.7515,96.6806,96.7515,1300.0
2014-07-11 12:25:00,109.28,109.28,109.18,109.26,2800.0,96.7603,96.7603,96.6718,96.7426,2800.0
2014-07-11 12:30:00,109.26,109.26,109.21,109.24,500.0,96.7426,96.7426,96.6983,96.7249,500.0
2014-07-11 12:35:00,109.24,109.25,109.13,109.18,3200.0,96.7249,96.7337,96.6275,96.6718,3200.0
2014-07-11 12:40:00,109.13,109.2,109.12,109.2,2800.0,96.6275,96.6895,96.6186,96.6895,2800.0
2014-07-11 12:45:00,109.16,109.16,109.08,109.08,2100.0,96.6541,96.6541,96.5832,96.5832,2100.0
2014-07-11 12:50:00,109.08,109.21,109.06,109.21,1400.0,96.5832,96.6983,96.5655,96.6983,1400.0
2014-07-11 12:55:00,109.18,109.27,109.16,109.16,2600.0,96.6718,96.7515,96.6541,96.6541,2600.0
2014-07-11 13:00:00,109.19,109.27,109.19,109.24,1600.0,96.6806,96.7515,96.6806,96.7249,1600.0
2014-07-11 13:05:00,109.25,109.25,109.2,109.2,600.0,96.7337,96.7337,96.6895,96.6895,600.0
2014-07-11 13:10:00,109.22,109.27,109.22,109.23,500.0,96.7072,96.7515,96.7072,96.716,500.0
2014-07-11 13:15:00,109.23,109.29,109.23,109.27,2400.0,96.716,96.7692,96.716,96.7515,2400.0
2014-07-11 13:20:00,109.27,109.32,109.24,109.27,1100.0,96.7515,96.7957,96.7249,96.7515,1100.0
2014-07-11 13:25:00,109.27,109.3,109.27,109.3,500.0,96.7515,96.778,96.7515,96.778,500.0
2014-07-11 13:30:00,109.31,109.31,109.26,109.28,1900.0,96.7869,96.7869,96.7426,96.7603,1900.0
2014-07-11 13:35:00,109.29,109.33,109.28,109.31,800.0,96.7692,96.8046,96.7603,96.7869,800.0
2014-07-11 13:40:00,109.27,109.32,109.27,109.32,1400.0,96.7515,96.7957,96.7515,96.7957,1400.0
2014-07-11 13:45:00,109.33,109.37,109.31,109.34,2200.0,96.8046,96.84,96.7869,96.8134,2200.0
2014-07-11 13:50:00,109.34,109.34,109.31,109.31,800.0,96.8134,96.8134,96.7869,96.7869,800.0
2014-07-11 13:55:00,109.3,109.34,109.3,109.32,4400.0,96.778,96.8134,96.778,96.7957,4400.0
2014-07-11 14:00:00,109.32,109.36,109.32,109.32,2500.0,96.7957,96.8311,96.7957,96.7957,2500.0
2014-07-11 14:05:00,109.32,109.36,109.3,109.35,5100.0,96.7957,96.8311,96.778,96.8223,5100.0
2014-07-11 14:10:00,109.36,109.41,109.32,109.41,4100.0,96.8311,96.8754,96.7957,96.8754,4100.0
2014-07-11 14:15:00,109.41,109.41,109.34,109.36,4300.0,96.8754,96.8754,96.8134,96.8311,4300.0
2014-07-11 14:20:00,109.37,109.52,109.37,109.52,4900.0,96.84,96.9728,96.84,96.9728,4900.0
2014-07-11 14:25:00,109.51,109.53,109.49,109.49,4000.0,96.964,96.9817,96.9463,96.9463,4000.0
2014-07-11 14:30:00,109.48,109.53,109.47,109.52,3800.0,96.9374,96.9817,96.9285,96.9728,3800.0
2014-07-11 14:35:00,109.51,109.52,109.49,109.49,4900.0,96.964,96.9728,96.9463,96.9463,4900.0
2014-07-11 14:40:00,109.48,109.48,109.45,109.47,5000.0,96.9374,96.9374,96.9108,96.9285,5000.0
2014-07-11 14:45:00,109.46,109.47,109.45,109.47,1200.0,96.9197,96.9285,96.9108,96.9285,1200.0
2014-07-11 14:50:00,109.46,109.49,109.44,109.47,1300.0,96.9197,96.9463,96.902,96.9285,1300.0
2014-07-11 14:55:00,109.48,109.56,109.46,109.53,4300.0,96.9374,97.0082,96.9197,96.9817,4300.0
2014-07-11 15:00:00,109.53,109.57,109.51,109.57,5100.0,96.9817,97.0171,96.964,97.0171,5100.0
2014-07-11 15:05:00,109.57,109.61,109.57,109.61,2400.0,97.0171,97.0525,97.0171,97.0525,2400.0
2014-07-11 15:10:00,109.62,109.67,109.56,109.56,3500.0,97.0614,97.1056,97.0082,97.0082,3500.0
2014-07-11 15:15:00,109.56,109.64,109.56,109.63,5700.0,97.0082,97.0791,97.0082,97.0702,5700.0
2014-07-11 15:20:00,109.62,109.64,109.61,109.61,5100.0,97.0614,97.0791,97.0525,97.0525,5100.0
2014-07-11 15:25:00,109.63,109.71,109.6,109.71,11700.0,97.0702,97.141,97.0437,97.141,11700.0
2014-07-11 15:30:00,109.69,109.71,109.66,109.7,5200.0,97.1233,97.141,97.0968,97.1322,5200.0
2014-07-11 15:35:00,109.7,109.72,109.66,109.69,13600.0,97.1322,97.1499,97.0968,97.1233,13600.0
2014-07-11 15:40:00,109.69,109.7,109.64,109.66,6200.0,97.1233,97.1322,97.0791,97.0968,6200.0
2014-07-11 15:45:00,109.68,109.7,109.57,109.59,10200.0,97.1145,97.1322,97.0171,97.0348,10200.0
2014-07-11 15:50:00,109.6,109.64,109.55,109.55,19700.0,97.0437,97.0791,96.9994,96.9994,19700.0
2014-07-11 15:55:00,109.56,109.6,109.52,109.58,32800.0,97.0082,97.0437,96.9728,97.0259,32800.0
2014-07-14 09:30:00,109.98,110.09,109.88,110.02,7300.0,97.3801,97.4775,97.2916,97.4155,7300.0
2014-07-14 09:35:00,110.04,110.05,109.93,110.01,1900.0,97.4332,97.4421,97.3358,97.4067,1900.0
2014-07-14 09:40:00,110.0,110.05,110.0,110.05,900.0,97.3978,97.4421,97.3978,97.4421,900.0
2014-07-14 09:45:00,110.1,110.27,110.0,110.06,7600.0,97.4864,97.6369,97.3978,97.451,7600.0
2014-07-14 09:50:00,110.04,110.12,110.02,110.04,2400.0,97.4332,97.5041,97.4155,97.4332,2400.0
2014-07-14 09:55:00,110.03,110.08,109.93,110.05,2900.0,97.4244,97.4687,97.3358,97.4421,2900.0
2014-07-14 10:00:00,110.09,110.14,110.04,110.14,2800.0,97.4775,97.5218,97.4332,97.5218,2800.0
2014-07-14 10:05:00,110.11,110.21,110.08,110.08,8000.0,97.4952,97.5838,97.4687,97.4687,8000.0
2014-07-14 10:10:00,110.13,110.31,110.13,110.31,3400.0,97.5129,97.6723,97.5129,97.6723,3400.0
2014-07-14 10:15:00,110.26,110.29,110.13,110.13,9600.0,97.628,97.6546,97.5129,97.5129,9600.0
2014-07-14 10:20:00,110.13,110.15,110.08,110.12,5300.0,97.5129,97.5306,97.4687,97.5041,5300.0
2014-07-14 10:25:00,110.14,110.19,110.13,110.15,3400.0,97.5218,97.5661,97.5129,97.5306,3400.0
2014-07-14 10:30:00,110.15,110.21,110.04,110.16,11300.0,97.5306,97.5838,97.4332,97.5395,11300.0
2014-07-14 10:35:00,110.13,110.21,110.1,110.17,1600.0,97.5129,97.5838,97.4864,97.5483,1600.0
2014-07-14 10:40:00,110.16,110.28,110.16,110.28,600.0,97.5395,97.6457,97.5395,97.6457,600.0
2014-07-14 10:45:00,110.29,110.31,110.24,110.27,3900.0,97.6546,97.6723,97.6103,97.6369,3900.0
2014-07-14 10:50:00,110.27,110.27,110.2,110.26,8100.0,97.6369,97.6369,97.5749,97.628,8100.0
2014-07-14 10:55:00,110.26,110.28,110.21,110.28,1700.0,97.628,97.6457,97.5838,97.6457,1700.0
2014-07-14 11:00:00,110.3,110.37,110.28,110.35,2600.0,97.6635,97.7254,97.6457,97.7077,2600.0
2014-07-14 11:05:00,110.33,110.33,110.26,110.31,5500.0,97.69,97.69,97.628,97.6723,5500.0
2014-07-14 11:10:00,110.3,110.3,110.27,110.27,4400.0,97.6635,97.6635,97.6369,97.6369,4400.0
2014-07-14 11:15:00,110.26,110.28,110.19,110.19,4200.0,97.628,97.6457,97.5661,97.5661,4200.0
2014-07-14 11:20:00,110.21,110.21,110.12,110.12,7000.0,97.5838,97.5838,97.5041,97.5041,7000.0
2014-07-14 11:25:00,110.13,110.17,110.11,110.16,6100.0,97.5129,97.5483,97.4952,97.5395,6100.0
2014-07-14 11:30:00,110.19,110.21,110.11,110.14,6100.0,97.5661,97.5838,97.4952,97.5218,6100.0
2014-07-14 11:35:00,110.14,110.14,110.08,110.09,3700.0,97.5218,97.5218,97.4687,97.4775,3700.0
2014-07-14 11:40:00,110.08,110.1,110.05,110.05,5500.0,97.4687,97.4864,97.4421,97.4421,5500.0
2014-07-14 11:45:00,110.05,110.06,109.99,110.01,4800.0,97.4421,97.451,97.389,97.4067,4800.0
2014-07-14 11:50:00,110.01,110.01,109.93,109.95,7100.0,97.4067,97.4067,97.3358,97.3536,7100.0
2014-07-14 11:55:00,109.96,110.03,109.96,109.97,5400.0,97.3624,97.4244,97.3624,97.3713,5400.0
2014-07-14 12:00:00,109.97,109.98,109.92,109.92,5200.0,97.3713,97.3801,97.327,97.327,5200.0
2014-07-14 12:05:00,109.95,109.96,109.9,109.9,5900.0,97.3536,97.3624,97.3093,97.3093,5900.0
2014-07-14 12:10:00,109.9,109.97,109.89,109.97,6400.0,97.3093,97.3713,97.3004,97.3713,6400.0
2014-07-14 12:15:00,109.98,109.99,109.95,109.97,2600.0,97.3801,97.389,97.3536,97.3713,2600.0
2014-07-14 12:20:00,109.98,110.01,109.98,110.01,3900.0,97.3801,97.4067,97.3801,97.4067,3900.0
2014-07-14 12:25:00,110.01,110.01,109.96,109.99,5500.0,97.4067,97.4067,97.3624,97.389,5500.0
2014-07-14 12:30:00,109.98,110.0,109.96,109.98,5800.0,97.3801,97.3978,97.3624,97.3801,5800.0
2014-07-14 12:35:00,109.96,109.96,109.91,109.93,4700.0,97.3624,97.3624,97.3181,97.3358,4700.0
2014-07-14 12:40:00,109.93,109.98,109.93,109.96,3800.0,97.3358,97.3801,97.3358,97.3624,3800.0
2014-07-14 12:45:00,109.96,109.96,109.93,109.93,2700.0,97.3624,97.3624,97.3358,97.3358,2700.0
2014-07-14 12:50:00,109.91,109.93,109.86,109.89,7600.0,97.3181,97.3358,97.2739,97.3004,7600.0
2014-07-14 12:55:00,109.9,109.91,109.87,109.89,2700.0,97.3093,97.3181,97.2827,97.3004,2700.0
2014-07-14 13:00:00,109.89,109.89,109.85,109.85,5700.0,97.3004,97.3004,97.265,97.265,5700.0
2014-07-14 13:05:00,109.84,109.84,109.78,109.79,5000.0,97.2562,97.2562,97.203,97.2119,5000.0
2014-07-14 13:10:00,109.78,109.9,109.78,109.9,5800.0,97.203,97.3093,97.203,97.3093,5800.0
2014-07-14 13:15:00,109.87,109.89,109.83,109.83,6000.0,97.2827,97.3004,97.2473,97.2473,6000.0
2014-07-14 13:20:00,109.85,109.93,109.85,109.93,4100.0,97.265,97.3358,97.265,97.3358,4100.0
2014-07-14 13:25:00,109.95,110.0,109.94,109.97,4500.0,97.3536,97.3978,97.3447,97.3713,4500.0
2014-07-14 13:30:00,109.94,109.95,109.86,109.91,7100.0,97.3447,97.3536,97.2739,97.3181,7100.0
2014-07-14 13:35:00,109.89,109.93,109.89,109.93,3500.0,97.3004,97.3358,97.3004,97.3358,3500.0
2014-07-14 13:40:00,109.93,110.0,109.92,110.0,6500.0,97.3358,97.3978,97.327,97.3978,6500.0
2014-07-14 13:45:00,109.98,109.99,109.94,109.94,6800.0,97.3801,97.389,97.3447,97.3447,6800.0
2014-07-14 13:50:00,109.96,110.01,109.95,110.01,3400.0,97.3624,97.4067,97.3536,97.4067,3400.0
2014-07-14 13:55:00,110.01,110.01,109.96,109.99,4300.0,97.4067,97.4067,97.3624,97.389,4300.0
2014-07-14 14:00:00,110.01,110.01,109.97,109.99,8300.0,97.4067,97.4067,97.3713,97.389,8300.0
2014-07-14 14:05:00,110.0,110.06,109.99,110.05,5600.0,97.3978,97.451,97.389,97.4421,5600.0
2014-07-14 14:10:00,110.06,110.07,109.99,110.0,4300.0,97.451,97.4598,97.389,97.3978,4300.0
2014-07-14 14:15:00,109.99,110.02,109.99,109.99,3700.0,97.389,97.4155,97.389,97.389,3700.0
2014-07-14 14:20:00,109.99,109.99,109.95,109.96,7500.0,97.389,97.389,97.3536,97.3624,7500.0
2014-07-14 14:25:00,109.96,110.0,109.96,109.97,4900.0,97.3624,97.3978,97.3624,97.3713,4900.0
2014-07-14 14:30:00,109.96,109.98,109.95,109.97,5600.0,97.3624,97.3801,97.3536,97.3713,5600.0
2014-07-14 14:35:00,109.95,110.03,109.95,110.03,5400.0,97.3536,97.4244,97.3536,97.4244,5400.0
2014-07-14 14:40:00,110.04,110.05,109.99,109.99,5400.0,97.4332,97.4421,97.389,97.389,5400.0
2014-07-14 14:45:00,109.99,110.02,109.98,110.0,6600.0,97.389,97.4155,97.3801,97.3978,6600.0
2014-07-14 14:50:00,110.0,110.03,109.99,110.02,3800.0,97.3978,97.4244,97.389,97.4155,3800.0
2014-07-14 14:55:00,110.0,110.03,109.99,109.99,7900.0,97.3978,97.4244,97.389,97.389,7900.0
2014-07-14 15:00:00,109.99,109.99,109.93,109.93,9300.0,97.389,97.389,97.3358,97.3358,9300.0
2014-07-14 15:05:00,109.93,109.95,109.88,109.95,13400.0,97.3358,97.3536,97.2916,97.3536,13400.0
2014-07-14 15:10:00,109.93,109.94,109.9,109.93,9000.0,97.3358,97.3447,97.3093,97.3358,9000.0
2014-07-14 15:15:00,109.93,109.95,109.93,109.93,4400.0,97.3358,97.3536,97.3358,97.3358,4400.0
2014-07-14 15:20:00,109.95,109.95,109.89,109.91,16200.0,97.3536,97.3536,97.3004,97.3181,16200.0
2014-07-14 15:25:00,109.91,109.94,109.9,109.94,9000.0,97.3181,97.3447,97.3093,97.3447,9000.0
2014-07-14 15:30:00,109.94,109.97,109.91,109.91,11000.0,97.3447,97.3713,97.3181,97.3181,11000.0
2014-07-14 15:35:00,109.92,109.97,109.91,109.96,8200.0,97.327,97.3713,97.3181,97.3624,8200.0
2014-07-14 15:40:00,109.95,109.96,109.92,109.92,11700.0,97.3536,97.3624,97.327,97.327,11700.0
2014-07-14 15:45:00,109.9,109.91,109.86,109.86,24300.0,97.3093,97.3181,97.2739,97.2739,24300.0
2014-07-14 15:50:00,109.86,109.88,109.86,109.88,14600.0,97.2739,97.2916,97.2739,97.2916,14600.0
2014-07-14 15:55:00,109.88,109.9,109.86,109.89,31600.0,97.2916,97.3093,97.2739,97.3004,31600.0
2014-07-15 09:30:00,110.0,110.27,109.62,110.07,22100.0,97.3978,97.6369,97.0614,97.4598,22100.0
2014-07-15 09:35:00,110.17,110.39,110.17,110.3,7100.0,97.5483,97.7431,97.5483,97.6635,7100.0
2014-07-15 09:40:00,110.3,110.42,110.28,110.37,10800.0,97.6635,97.7697,97.6457,97.7254,10800.0
2014-07-15 09:45:00,110.38,110.5,110.36,110.44,13300.0,97.7343,97.8405,97.7166,97.7874,13300.0
2014-07-15 09:50:00,110.43,110.52,110.35,110.43,6300.0,97.7786,97.8583,97.7077,97.7786,6300.0
2014-07-15 09:55:00,110.32,110.32,110.25,110.31,3000.0,97.6812,97.6812,97.6192,97.6723,3000.0
2014-07-15 10:00:00,110.29,110.38,110.16,110.21,6500.0,97.6546,97.7343,97.5395,97.5838,6500.0
2014-07-15 10:05:00,110.21,110.37,110.21,110.27,3800.0,97.5838,97.7254,97.5838,97.6369,3800.0
2014-07-15 10:10:00,110.29,110.29,110.03,110.07,5300.0,97.6546,97.6546,97.4244,97.4598,5300.0
2014-07-15 10:15:00,110.01,110.2,110.01,110.18,6800.0,97.4067,97.5749,97.4067,97.5572,6800.0
2014-07-15 10:20:00,110.17,110.31,110.15,110.22,15700.0,97.5483,97.6723,97.5306,97.5926,15700.0
2014-07-15 10:25:00,110.23,110.34,110.2,110.3,11500.0,97.6015,97.6989,97.5749,97.6635,11500.0
2014-07-15 10:30:00,110.29,110.29,110.2,110.2,5800.0,97.6546,97.6546,97.5749,97.5749,5800.0
2014-07-15 10:35:00,110.16,110.23,110.02,110.02,15700.0,97.5395,97.6015,97.4155,97.4155,15700.0
2014-07-15 10:40:00,109.83,109.98,109.82,109.96,1800.0,97.2473,97.3801,97.2384,97.3624,1800.0
2014-07-15 10:45:00,109.95,109.95,109.79,109.84,1800.0,97.3536,97.3536,97.2119,97.2562,1800.0
2014-07-15 10:50:00,109.75,109.92,109.72,109.92,2900.0,97.1765,97.327,97.1499,97.327,2900.0
2014-07-15 10:55:00,109.87,109.97,109.84,109.97,1100.0,97.2827,97.3713,97.2562,97.3713,1100.0
2014-07-15 11:00:00,109.97,109.97,109.85,109.88,1000.0,97.3713,97.3713,97.265,97.2916,1000.0
2014-07-15 11:05:00,109.87,110.01,109.87,110.01,1600.0,97.2827,97.4067,97.2827,97.4067,1600.0
2014-07-15 11:10:00,110.0,110.19,109.97,110.15,15400.0,97.3978,97.5661,97.3713,97.5306,15400.0
2014-07-15 11:15:00,110.19,110.2,110.03,110.07,10400.0,97.5661,97.5749,97.4244,97.4598,10400.0
2014-07-15 11:20:00,110.07,110.13,110.02,110.09,3200.0,97.4598,97.5129,97.4155,97.4775,3200.0
2014-07-15 11:25:00,110.06,110.1,109.99,110.01,4100.0,97.451,97.4864,97.389,97.4067,4100.0
2014-07-15 11:30:00,109.96,109.98,109.88,109.92,3500.0,97.3624,97.3801,97.2916,97.327,3500.0
2014-07-15 11:35:00,109.86,109.96,109.86,109.94,4100.0,97.2739,97.3624,97.2739,97.3447,4100.0
2014-07-15 11:40:00,109.95,109.99,109.86,109.9,3200.0,97.3536,97.389,97.2739,97.3093,3200.0
2014-07-15 11:45:00,109.93,109.99,109.86,109.96,6700.0,97.3358,97.389,97.2739,97.3624,6700.0
2014-07-15 11:50:00,109.99,110.16,109.97,109.97,25200.0,97.389,97.5395,97.3713,97.3713,25200.0
2014-07-15 11:55:00,109.96,109.96,109.73,109.73,3000.0,97.3624,97.3624,97.1588,97.1588,3000.0
2014-07-15 12:00:00,109.76,109.79,109.66,109.69,8700.0,97.1853,97.2119,97.0968,97.1233,8700.0
2014-07-15 12:05:00,109.72,109.92,109.72,109.88,13200.0,97.1499,97.327,97.1499,97.2916,13200.0
2014-07-15 12:10:00,109.88,109.92,109.75,109.83,4800.0,97.2916,97.327,97.1765,97.2473,4800.0
2014-07-15 12:15:00,109.84,109.99,109.82,109.96,4100.0,97.2562,97.389,97.2384,97.3624,4100.0
2014-07-15 12:20:00,109.95,109.97,109.91,109.92,3100.0,97.3536,97.3713,97.3181,97.327,3100.0
2014-07-15 12:25:00,109.97,110.04,109.91,109.94,8000.0,97.3713,97.4332,97.3181,97.3447,8000.0
2014-07-15 12:30:00,109.93,110.07,109.9,110.06,18500.0,97.3358,97.4598,97.3093,97.451,18500.0
2014-07-15 12:35:00,110.02,110.13,109.97,110.11,4400.0,97.4155,97.5129,97.3713,97.4952,4400.0
2014-07-15 12:40:00,110.13,110.17,110.1,110.14,14900.0,97.5129,97.5483,97.4864,97.5218,14900.0
2014-07-15 12:45:00,110.14,110.14,110.07,110.11,2600.0,97.5218,97.5218,97.4598,97.4952,2600.0
2014-07-15 12:50:00,110.13,110.13,110.05,110.05,1600.0,97.5129,97.5129,97.4421,97.4421,1600.0
2014-07-15 12:55:00,110.05,110.08,109.96,109.96,5100.0,97.4421,97.4687,97.3624,97.3624,5100.0
2014-07-15 13:00:00,109.96,110.04,109.95,109.98,6300.0,97.3624,97.4332,97.3536,97.3801,6300.0
2014-07-15 13:05:00,109.97,110.03,109.92,110.02,4800.0,97.3713,97.4244,97.327,97.4155,4800.0
2014-07-15 13:10:00,110.01,110.15,109.99,110.14,3400.0,97.4067,97.5306,97.389,97.5218,3400.0
2014-07-15 13:15:00,110.14,110.28,110.13,110.22,14700.0,97.5218,97.6457,97.5129,97.5926,14700.0
2014-07-15 13:20:00,110.2,110.22,110.1,110.1,3600.0,97.5749,97.5926,97.4864,97.4864,3600.0
2014-07-15 13:25:00,110.12,110.14,110.07,110.12,3600.0,97.5041,97.5218,97.4598,97.5041,3600.0
2014-07-15 13:30:00,110.13,110.18,110.12,110.13,13600.0,97.5129,97.5572,97.5041,97.5129,13600.0
2014-07-15 13:35:00,110.15,110.22,110.12,110.12,4700.0,97.5306,97.5926,97.5041,97.5041,4700.0
2014-07-15 13:40:00,110.09,110.23,110.08,110.19,4900.0,97.4775,97.6015,97.4687,97.5661,4900.0
2014-07-15 13:45:00,110.19,110.28,110.17,110.23,4400.0,97.5661,97.6457,97.5483,97.6015,4400.0
2014-07-15 13:50:00,110.25,110.27,110.07,110.07,12100.0,97.6192,97.6369,97.4598,97.4598,12100.0
2014-07-15 13:55:00,110.06,110.27,110.06,110.27,17300.0,97.451,97.6369,97.451,97.6369,17300.0
2014-07-15 14:00:00,110.24,110.29,110.16,110.2,4800.0,97.6103,97.6546,97.5395,97.5749,4800.0
2014-07-15 14:05:00,110.19,110.26,110.17,110.2,5400.0,97.5661,97.628,97.5483,97.5749,5400.0
2014-07-15 14:10:00,110.2,110.33,110.2,110.25,7500.0,97.5749,97.69,97.5749,97.6192,7500.0
2014-07-15 14:15:00,110.25,110.44,110.24,110.39,18300.0,97.6192,97.7874,97.6103,97.7431,18300.0
2014-07-15 14:20:00,110.42,110.42,110.34,110.36,3800.0,97.7697,97.7697,97.6989,97.7166,3800.0
2014-07-15 14:25:00,110.37,110.37,110.3,110.36,1800.0,97.7254,97.7254,97.6635,97.7166,1800.0
2014-07-15 14:30:00,110.39,110.39,110.27,110.28,2900.0,97.7431,97.7431,97.6369,97.6457,2900.0
2014-07-15 14:35:00,110.28,110.42,110.28,110.4,7700.0,97.6457,97.7697,97.6457,97.752,7700.0
2014-07-15 14:40:00,110.4,110.44,110.33,110.33,3700.0,97.752,97.7874,97.69,97.69,3700.0
2014-07-15 14:45:00,110.34,110.36,110.3,110.33,6500.0,97.6989,97.7166,97.6635,97.69,6500.0
2014-07-15 14:50:00,110.33,110.38,110.32,110.38,5300.0,97.69,97.7343,97.6812,97.7343,5300.0
2014-07-15 14:55:00,110.38,110.41,110.31,110.41,4700.0,97.7343,97.7609,97.6723,97.7609,4700.0
2014-07-15 15:00:00,110.43,110.43,110.3,110.31,7400.0,97.7786,97.7786,97.6635,97.6723,7400.0
2014-07-15 15:05:00,110.31,110.32,110.14,110.18,16300.0,97.6723,97.6812,97.5218,97.5572,16300.0
2014-07-15 15:10:00,110.15,110.25,110.08,110.25,11700.0,97.5306,97.6192,97.4687,97.6192,11700.0
2014-07-15 15:15:00,110.22,110.28,110.14,110.18,11200.0,97.5926,97.6457,97.5218,97.5572,11200.0
2014-07-15 15:20:00,110.2,110.26,110.15,110.18,12800.0,97.5749,97.628,97.5306,97.5572,12800.0
2014-07-15 15:25:00,110.19,110.28,110.18,110.23,10300.0,97.5661,97.6457,97.5572,97.6015,10300.0
2014-07-15 15:30:00,110.23,110.29,110.2,110.2,12600.0,97.6015,97.6546,97.5749,97.5749,12600.0
2014-07-15 15:35:00,110.2,110.26,110.14,110.2,14800.0,97.5749,97.628,97.5218,97.5749,14800.0
2014-07-15 15:40:00,110.22,110.37,110.22,110.32,22000.0,97.5926,97.7254,97.5926,97.6812,22000.0
2014-07-15 15:45:00,110.33,110.37,110.3,110.35,30200.0,97.69,97.7254,97.6635,97.7077,30200.0
2014-07-15 15:50:00,110.35,110.37,110.31,110.33,50300.0,97.7077,97.7254,97.6723,97.69,50300.0
2014-07-15 15:55:00,110.33,110.36,110.22,110.25,75900.0,97.69,97.7166,97.5926,97.6192,75900.0
2014-07-16 09:30:00,110.68,110.89,110.52,110.7,23800.0,97.9999,98.1859,97.8583,98.0176,23800.0
2014-07-16 09:35:00,110.75,110.92,110.46,110.57,8100.0,98.0619,98.2124,97.8051,97.9025,8100.0
2014-07-16 09:40:00,110.58,110.59,110.34,110.5,17300.0,97.9114,97.9202,97.6989,97.8405,17300.0
2014-07-16 09:45:00,110.45,110.45,110.34,110.38,5300.0,97.7963,97.7963,97.6989,97.7343,5300.0
2014-07-16 09:50:00,110.38,110.41,110.29,110.39,6600.0,97.7343,97.7609,97.6546,97.7431,6600.0
2014-07-16 09:55:00,110.4,110.63,110.4,110.6,7000.0,97.752,97.9556,97.752,97.9291,7000.0
2014-07-16 10:00:00,110.6,110.68,110.49,110.5,26900.0,97.9291,97.9999,97.8317,97.8405,26900.0
2014-07-16 10:05:00,110.58,110.59,110.53,110.59,5100.0,97.9114,97.9202,97.8671,97.9202,5100.0
2014-07-16 10:10:00,110.56,110.6,110.45,110.47,7600.0,97.8937,97.9291,97.7963,97.814,7600.0
2014-07-16 10:15:00,110.47,110.48,110.39,110.45,6400.0,97.814,97.8228,97.7431,97.7963,6400.0
2014-07-16 10:20:00,110.44,110.53,110.38,110.49,12200.0,97.7874,97.8671,97.7343,97.8317,12200.0
2014-07-16 10:25:00,110.48,110.58,110.39,110.49,10400.0,97.8228,97.9114,97.7431,97.8317,10400.0
2014-07-16 10:30:00,110.49,110.57,110.4,110.46,14900.0,97.8317,97.9025,97.752,97.8051,14900.0
2014-07-16 10:35:00,110.46,110.52,110.36,110.51,8600.0,97.8051,97.8583,97.7166,97.8494,8600.0
2014-07-16 10:40:00,110.49,110.56,110.46,110.52,7700.0,97.8317,97.8937,97.8051,97.8583,7700.0
2014-07-16 10:45:00,110.5,110.52,110.3,110.3,6600.0,97.8405,97.8583,97.6635,97.6635,6600.0
2014-07-16 10:50:00,110.32,110.39,110.28,110.39,3600.0,97.6812,97.7431,97.6457,97.7431,3600.0
2014-07-16 10:55:00,110.35,110.37,110.28,110.3,2300.0,97.7077,97.7254,97.6457,97.6635,2300.0
2014-07-16 11:00:00,110.27,110.4,110.27,110.38,4900.0,97.6369,97.752,97.6369,97.7343,4900.0
2014-07-16 11:05:00,110.35,110.44,110.34,110.34,3900.0,97.7077,97.7874,97.6989,97.6989,3900.0
2014-07-16 11:10:00,110.33,110.38,110.3,110.37,3900.0,97.69,97.7343,97.6635,97.7254,3900.0
2014-07-16 11:15:00,110.38,110.51,110.36,110.51,12000.0,97.7343,97.8494,97.7166,97.8494,12000.0
2014-07-16 11:20:00,110.51,110.53,110.48,110.49,6800.0,97.8494,97.8671,97.8228,97.8317,6800.0
2014-07-16 11:25:00,110.48,110.52,110.44,110.5,4100.0,97.8228,97.8583,97.7874,97.8405,4100.0
2014-07-16 11:30:00,110.48,110.52,110.43,110.43,10200.0,97.8228,97.8583,97.7786,97.7786,10200.0
2014-07-16 11:35:00,110.41,110.41,110.28,110.35,4300.0,97.7609,97.7609,97.6457,97.7077,4300.0
2014-07-16 11:40:00,110.32,110.36,110.31,110.33,1100.0,97.6812,97.7166,97.6723,97.69,1100.0
2014-07-16 11:45:00,110.34,110.38,110.29,110.33,20000.0,97.6989,97.7343,97.6546,97.69,20000.0
2014-07-16 11:50:00,110.35,110.41,110.33,110.33,4100.0,97.7077,97.7609,97.69,97.69,4100.0
2014-07-16 11:55:00,110.33,110.36,110.33,110.34,3000.0,97.69,97.7166,97.69,97.6989,3000.0
2014-07-16 12:00:00,110.34,110.34,110.3,110.3,1600.0,97.6989,97.6989,97.6635,97.6635,1600.0
2014-07-16 12:05:00,110.28,110.45,110.27,110.45,4300.0,97.6457,97.7963,97.6369,97.7963,4300.0
2014-07-16 12:10:00,110.45,110.51,110.42,110.51,1800.0,97.7963,97.8494,97.7697,97.8494,1800.0
2014-07-16 12:15:00,110.51,110.52,110.45,110.52,1900.0,97.8494,97.8583,97.7963,97.8583,1900.0
2014-07-16 12:20:00,110.49,110.52,110.48,110.48,1200.0,97.8317,97.8583,97.8228,97.8228,1200.0
2014-07-16 12:25:00,110.46,110.53,110.46,110.53,600.0,97.8051,97.8671,97.8051,97.8671,600.0
2014-07-16 12:30:00,110.55,110.59,110.53,110.57,4700.0,97.8848,97.9202,97.8671,97.9025,4700.0
2014-07-16 12:35:00,110.57,110.58,110.54,110.56,1800.0,97.9025,97.9114,97.876,97.8937,1800.0
2014-07-16 12:40:00,110.58,110.6,110.57,110.6,1000.0,97.9114,97.9291,97.9025,97.9291,1000.0
2014-07-16 12:45:00,110.61,110.65,110.56,110.56,3400.0,97.9379,97.9734,97.8937,97.8937,3400.0
2014-07-16 12:50:00,110.58,110.62,110.58,110.58,1100.0,97.9114,97.9468,97.9114,97.9114,1100.0
2014-07-16 12:55:00,110.59,110.65,110.59,110.63,1600.0,97.9202,97.9734,97.9202,97.9556,1600.0
2014-07-16 13:00:00,110.63,110.65,110.58,110.58,2100.0,97.9556,97.9734,97.9114,97.9114,2100.0
2014-07-16 13:05:00,110.57,110.58,110.53,110.58,3000.0,97.9025,97.9114,97.8671,97.9114,3000.0
2014-07-16 13:10:00,110.58,110.62,110.58,110.61,1200.0,97.9114,97.9468,97.9114,97.9379,1200.0
2014-07-16 13:15:00,110.64,110.64,110.58,110.58,4600.0,97.9645,97.9645,97.9114,97.9114,4600.0
2014-07-16 13:20:00,110.6,110.66,110.58,110.66,5100.0,97.9291,97.9822,97.9114,97.9822,5100.0
2014-07-16 13:25:00,110.67,110.71,110.65,110.71,5100.0,97.9911,98.0265,97.9734,98.0265,5100.0
2014-07-16 13:30:00,110.69,110.69,110.66,110.67,1800.0,98.0088,98.0088,97.9822,97.9911,1800.0
2014-07-16 13:35:00,110.68,110.69,110.63,110.65,2500.0,97.9999,98.0088,97.9556,97.9734,2500.0
2014-07-16 13:40:00,110.64,110.64,110.6,110.63,1800.0,97.9645,97.9645,97.9291,97.9556,1800.0
2014-07-16 13:45:00,110.62,110.68,110.62,110.63,3400.0,97.9468,97.9999,97.9468,97.9556,3400.0
2014-07-16 13:50:00,110.61,110.62,110.58,110.59,1700.0,97.9379,97.9468,97.9114,97.9202,1700.0
2014-07-16 13:55:00,110.6,110.64,110.58,110.61,2800.0,97.9291,97.9645,97.9114,97.9379,2800.0
2014-07-16 14:00:00,110.61,110.68,110.61,110.68,1700.0,97.9379,97.9999,97.9379,97.9999,1700.0
2014-07-16 14:05:00,110.67,110.67,110.65,110.65,2000.0,97.9911,97.9911,97.9734,97.9734,2000.0
2014-07-16 14:10:00,110.66,110.66,110.6,110.65,7500.0,97.9822,97.9822,97.9291,97.9734,7500.0
2014-07-16 14:15:00,110.64,110.7,110.63,110.68,4500.0,97.9645,98.0176,97.9556,97.9999,4500.0
2014-07-16 14:20:00,110.67,110.67,110.58,110.62,4900.0,97.9911,97.9911,97.9114,97.9468,4900.0
2014-07-16 14:25:00,110.61,110.61,110.57,110.59,4400.0,97.9379,97.9379,97.9025,97.9202,4400.0
2014-07-16 14:30:00,110.58,110.59,110.56,110.58,3400.0,97.9114,97.9202,97.8937,97.9114,3400.0
2014-07-16 14:35:00,110.57,110.59,110.5,110.51,4200.0,97.9025,97.9202,97.8405,97.8494,4200.0
2014-07-16 14:40:00,110.5,110.53,110.48,110.5,3200.0,97.8405,97.8671,97.8228,97.8405,3200.0
2014-07-16 14:45:00,110.51,110.56,110.49,110.49,3900.0,97.8494,97.8937,97.8317,97.8317,3900.0
2014-07-16 14:50:00,110.49,110.51,110.47,110.49,4200.0,97.8317,97.8494,97.814,97.8317,4200.0
2014-07-16 14:55:00,110.47,110.52,110.46,110.47,5700.0,97.814,97.8583,97.8051,97.814,5700.0
2014-07-16 15:00:00,110.47,110.5,110.46,110.47,3800.0,97.814,97.8405,97.8051,97.814,3800.0
2014-07-16 15:05:00,110.48,110.48,110.45,110.46,4500.0,97.8228,97.8228,97.7963,97.8051,4500.0
2014-07-16 15:10:00,110.47,110.47,110.43,110.46,3900.0,97.814,97.814,97.7786,97.8051,3900.0
2014-07-16 15:15:00,110.48,110.48,110.45,110.45,10700.0,97.8228,97.8228,97.7963,97.7963,10700.0
2014-07-16 15:20:00,110.45,110.49,110.45,110.47,5600.0,97.7963,97.8317,97.7963,97.814,5600.0
2014-07-16 15:25:00,110.48,110.62,110.48,110.62,5800.0,97.8228,97.9468,97.8228,97.9468,5800.0
2014-07-16 15:30:00,110.6,110.6,110.52,110.52,6600.0,97.9291,97.9291,97.8583,97.8583,6600.0
2014-07-16 15:35:00,110.52,110.56,110.49,110.51,7600.0,97.8583,97.8937,97.8317,97.8494,7600.0
2014-07-16 15:40:00,110.51,110.53,110.48,110.48,10700.0,97.8494,97.8671,97.8228,97.8228,10700.0
2014-07-16 15:45:00,110.48,110.52,110.45,110.45,27300.0,97.8228,97.8583,97.7963,97.7963,27300.0
2014-07-16 15:50:00,110.45,110.54,110.45,110.52,50100.0,97.7963,97.876,97.7963,97.8583,50100.0
2014-07-16 15:55:00,110.51,110.63,110.46,110.57,94800.0,97.8494,97.9556,97.8051,97.9025,94800.0
2014-07-17 09:30:00,109.97,110.19,109.64,110.1,20900.0,97.3713,97.5661,97.0791,97.4864,20900.0
2014-07-17 09:35:00,110.09,110.22,109.83,110.13,14500.0,97.4775,97.5926,97.2473,97.5129,14500.0
2014-07-17 09:40:00,110.04,110.19,109.88,109.92,8200.0,97.4332,97.5661,97.2916,97.327,8200.0
2014-07-17 09:45:00,109.97,110.07,109.89,109.95,6300.0,97.3713,97.4598,97.3004,97.3536,6300.0
2014-07-17 09:50:00,109.93,110.26,109.9,110.26,3200.0,97.3358,97.628,97.3093,97.628,3200.0
2014-07-17 09:55:00,110.2,110.25,110.15,110.19,1700.0,97.5749,97.6192,97.5306,97.5661,1700.0
2014-07-17 10:00:00,110.2,110.25,110.02,110.12,5600.0,97.5749,97.6192,97.4155,97.5041,5600.0
2014-07-17 10:05:00,110.12,110.12,110.02,110.04,5500.0,97.5041,97.5041,97.4155,97.4332,5500.0
2014-07-17 10:10:00,110.01,110.04,109.91,110.0,6400.0,97.4067,97.4332,97.3181,97.3978,6400.0
2014-07-17 10:15:00,110.05,110.15,110.05,110.1,6100.0,97.4421,97.5306,97.4421,97.4864,6100.0
2014-07-17 10:20:00,110.15,110.28,110.15,110.26,6300.0,97.5306,97.6457,97.5306,97.628,6300.0
2014-07-17 10:25:00,110.29,110.33,110.23,110.24,8700.0,97.6546,97.69,97.6015,97.6103,8700.0
2014-07-17 10:30:00,110.24,110.3,110.17,110.23,7100.0,97.6103,97.6635,97.5483,97.6015,7100.0
2014-07-17 10:35:00,110.24,110.33,110.2,110.31,5200.0,97.6103,97.69,97.5749,97.6723,5200.0
2014-07-17 10:40:00,110.33,110.41,110.33,110.4,3200.0,97.69,97.7609,97.69,97.752,3200.0
2014-07-17 10:45:00,110.41,110.43,110.38,110.42,7400.0,97.7609,97.7786,97.7343,97.7697,7400.0
2014-07-17 10:50:00,110.42,110.47,110.41,110.41,3600.0,97.7697,97.814,97.7609,97.7609,3600.0
2014-07-17 10:55:00,110.4,110.4,110.32,110.34,2100.0,97.752,97.752,97.6812,97.6989,2100.0
2014-07-17 11:00:00,110.34,110.42,110.33,110.4,5200.0,97.6989,97.7697,97.69,97.752,5200.0
2014-07-17 11:05:00,110.4,110.46,110.36,110.36,3800.0,97.752,97.8051,97.7166,97.7166,3800.0
2014-07-17 11:10:00,110.36,110.43,110.34,110.38,10500.0,97.7166,97.7786,97.6989,97.7343,10500.0
2014-07-17 11:15:00,110.35,110.37,110.2,110.33,8500.0,97.7077,97.7254,97.5749,97.69,8500.0
2014-07-17 11:20:00,110.29,110.37,110.28,110.33,13200.0,97.6546,97.7254,97.6457,97.69,13200.0
2014-07-17 11:25:00,110.29,110.38,110.18,110.18,7200.0,97.6546,97.7343,97.5572,97.5572,7200.0
2014-07-17 11:30:00,110.12,110.28,110.08,110.25,6500.0,97.5041,97.6457,97.4687,97.6192,6500.0
2014-07-17 11:35:00,110.33,110.34,110.22,110.28,5700.0,97.69,97.6989,97.5926,97.6457,5700.0
2014-07-17 11:40:00,110.3,110.33,110.26,110.29,3300.0,97.6635,97.69,97.628,97.6546,3300.0
2014-07-17 11:45:00,110.29,110.36,110.26,110.33,6900.0,97.6546,97.7166,97.628,97.69,6900.0
2014-07-17 11:50:00,110.29,110.31,110.23,110.27,8100.0,97.6546,97.6723,97.6015,97.6369,8100.0
2014-07-17 11:55:00,110.25,110.29,110.22,110.26,9500.0,97.6192,97.6546,97.5926,97.628,9500.0
2014-07-17 12:00:00,110.27,110.29,110.22,110.26,38700.0,97.6369,97.6546,97.5926,97.628,38700.0
2014-07-17 12:05:00,110.27,110.32,110.21,110.25,10800.0,97.6369,97.6812,97.5838,97.6192,10800.0
2014-07-17 12:10:00,110.25,110.28,110.23,110.27,2400.0,97.6192,97.6457,97.6015,97.6369,2400.0
2014-07-17 12:15:00,110.27,110.33,110.25,110.28,2800.0,97.6369,97.69,97.6192,97.6457,2800.0
2014-07-17 12:20:00,110.27,110.29,110.25,110.27,2600.0,97.6369,97.6546,97.6192,97.6369,2600.0
2014-07-17 12:25:00,110.27,110.37,110.27,110.33,3200.0,97.6369,97.7254,97.6369,97.69,3200.0
2014-07-17 12:30:00,110.32,110.33,110.26,110.31,1800.0,97.6812,97.69,97.628,97.6723,1800.0
2014-07-17 12:35:00,110.36,110.43,110.36,110.38,2800.0,97.7166,97.7786,97.7166,97.7343,2800.0
2014-07-17 12:40:00,110.36,110.4,110.33,110.4,1700.0,97.7166,97.752,97.69,97.752,1700.0
2014-07-17 12:45:00,110.41,110.41,110.33,110.35,2300.0,97.7609,97.7609,97.69,97.7077,2300.0
2014-07-17 12:50:00,110.37,110.38,110.34,110.36,2200.0,97.7254,97.7343,97.6989,97.7166,2200.0
2014-07-17 12:55:00,110.38,110.45,110.38,110.43,3200.0,97.7343,97.7963,97.7343,97.7786,3200.0
2014-07-17 13:00:00,110.43,110.52,110.43,110.49,3700.0,97.7786,97.8583,97.7786,97.8317,3700.0
2014-07-17 13:05:00,110.5,110.54,110.5,110.51,2900.0,97.8405,97.876,97.8405,97.8494,2900.0
2014-07-17 13:10:00,110.51,110.63,110.51,110.62,2800.0,97.8494,97.9556,97.8494,97.9468,2800.0
2014-07-17 13:15:00,110.62,110.62,110.51,110.52,3500.0,97.9468,97.9468,97.8494,97.8583,3500.0
2014-07-17 13:20:00,110.53,110.53,110.48,110.49,5400.0,97.8671,97.8671,97.8228,97.8317,5400.0
2014-07-17 13:25:00,110.5,110.55,110.49,110.51,2300.0,97.8405,97.8848,97.8317,97.8494,2300.0
2014-07-17 13:30:00,110.55,110.62,110.49,110.49,3500.0,97.8848,97.9468,97.8317,97.8317,3500.0
2014-07-17 13:35:00,110.51,110.52,110.43,110.44,7200.0,97.8494,97.8583,97.7786,97.7874,7200.0
2014-07-17 13:40:00,110.45,110.52,110.43,110.52,12000.0,97.7963,97.8583,97.7786,97.8583,12000.0
2014-07-17 13:45:00,110.51,110.57,110.5,110.5,3000.0,97.8494,97.9025,97.8405,97.8405,3000.0
2014-07-17 13:50:00,110.5,110.55,110.48,110.51,7400.0,97.8405,97.8848,97.8228,97.8494,7400.0
2014-07-17 13:55:00,110.53,110.57,110.49,110.52,8200.0,97.8671,97.9025,97.8317,97.8583,8200.0
2014-07-17 14:00:00,110.55,110.55,110.45,110.46,7300.0,97.8848,97.8848,97.7963,97.8051,7300.0
2014-07-17 14:05:00,110.47,110.47,110.38,110.38,7000.0,97.814,97.814,97.7343,97.7343,7000.0
2014-07-17 14:10:00,110.41,110.53,110.41,110.48,6300.0,97.7609,97.8671,97.7609,97.8228,6300.0
2014-07-17 14:15:00,110.45,110.56,110.4,110.5,6200.0,97.7963,97.8937,97.752,97.8405,6200.0
2014-07-17 14:20:00,110.5,110.57,110.5,110.55,14100.0,97.8405,97.9025,97.8405,97.8848,14100.0
2014-07-17 14:25:00,110.54,110.57,110.48,110.57,12800.0,97.876,97.9025,97.8228,97.9025,12800.0
2014-07-17 14:30:00,110.58,110.59,110.51,110.52,7700.0,97.9114,97.9202,97.8494,97.8583,7700.0
2014-07-17 14:35:00,110.51,110.58,110.48,110.58,7500.0,97.8494,97.9114,97.8228,97.9114,7500.0
2014-07-17 14:40:00,110.59,110.61,110.54,110.58,3100.0,97.9202,97.9379,97.876,97.9114,3100.0
2014-07-17 14:45:00,110.57,110.57,110.48,110.5,7500.0,97.9025,97.9025,97.8228,97.8405,7500.0
2014-07-17 14:50:00,110.5,110.53,110.48,110.53,5700.0,97.8405,97.8671,97.8228,97.8671,5700.0
2014-07-17 14:55:00,110.51,110.6,110.5,110.54,2000.0,97.8494,97.9291,97.8405,97.876,2000.0
2014-07-17 15:00:00,110.5,110.56,110.46,110.49,10600.0,97.8405,97.8937,97.8051,97.8317,10600.0
2014-07-17 15:05:00,110.5,110.53,110.37,110.4,21100.0,97.8405,97.8671,97.7254,97.752,21100.0
2014-07-17 15:10:00,110.41,110.48,110.41,110.47,19900.0,97.7609,97.8228,97.7609,97.814,19900.0
2014-07-17 15:15:00,110.5,110.52,110.28,110.29,31200.0,97.8405,97.8583,97.6457,97.6546,31200.0
2014-07-17 15:20:00,110.28,110.38,110.21,110.24,11500.0,97.6457,97.7343,97.5838,97.6103,11500.0
2014-07-17 15:25:00,110.23,110.26,110.17,110.19,11100.0,97.6015,97.628,97.5483,97.5661,11100.0
2014-07-17 15:30:00,110.19,110.27,110.09,110.11,13700.0,97.5661,97.6369,97.4775,97.4952,13700.0
2014-07-17 15:35:00,110.11,110.2,110.05,110.11,13800.0,97.4952,97.5749,97.4421,97.4952,13800.0
2014-07-17 15:40:00,110.11,110.12,109.96,109.96,12300.0,97.4952,97.5041,97.3624,97.3624,12300.0
2014-07-17 15:45:00,109.96,110.05,109.83,110.04,23800.0,97.3624,97.4421,97.2473,97.4332,23800.0
2014-07-17 15:50:00,110.05,110.09,109.99,109.99,25500.0,97.4421,97.4775,97.389,97.389,25500.0
2014-07-17 15:55:00,109.99,110.08,109.95,109.98,42800.0,97.389,97.4687,97.3536,97.3801,42800.0
2014-07-18 09:30:00,110.2,110.37,110.2,110.29,101500.0,97.5749,97.7254,97.5749,97.6546,101500.0
2014-07-18 09:35:00,110.3,110.66,110.3,110.4,9400.0,97.6635,97.9822,97.6635,97.752,9400.0
2014-07-18 09:40:00,110.47,110.5,110.01,110.01,16700.0,97.814,97.8405,97.4067,97.4067,16700.0
2014-07-18 09:45:00,110.07,110.08,109.84,109.96,8500.0,97.4598,97.4687,97.2562,97.3624,8500.0
2014-07-18 09:50:00,109.94,110.04,109.87,109.88,6100.0,97.3447,97.4332,97.2827,97.2916,6100.0
2014-07-18 09:55:00,109.92,109.93,109.81,109.84,9700.0,97.327,97.3358,97.2296,97.2562,9700.0
2014-07-18 10:00:00,109.81,109.91,109.77,109.8,15400.0,97.2296,97.3181,97.1942,97.2207,15400.0
2014-07-18 10:05:00,109.8,109.85,109.76,109.83,6100.0,97.2207,97.265,97.1853,97.2473,6100.0
2014-07-18 10:10:00,109.82,109.86,109.72,109.82,13900.0,97.2384,97.2739,97.1499,97.2384,13900.0
2014-07-18 10:15:00,109.83,109.83,109.66,109.73,14700.0,97.2473,97.2473,97.0968,97.1588,14700.0
2014-07-18 10:20:00,109.73,109.78,109.63,109.71,13200.0,97.1588,97.203,97.0702,97.141,13200.0
2014-07-18 10:25:00,109.7,109.75,109.64,109.75,12000.0,97.1322,97.1765,97.0791,97.1765,12000.0
2014-07-18 10:30:00,109.76,109.86,109.76,109.76,12100.0,97.1853,97.2739,97.1853,97.1853,12100.0
2014-07-18 10:35:00,109.76,109.78,109.69,109.73,10500.0,97.1853,97.203,97.1233,97.1588,10500.0
2014-07-18 10:40:00,109.72,109.84,109.62,109.83,18800.0,97.1499,97.2562,97.0614,97.2473,18800.0
2014-07-18 10:45:00,109.86,109.88,109.67,109.78,14500.0,97.2739,97.2916,97.1056,97.203,14500.0
2014-07-18 10:50:00,109.78,110.04,109.78,110.02,11200.0,97.203,97.4332,97.203,97.4155,11200.0
2014-07-18 10:55:00,109.99,110.15,109.96,110.06,12000.0,97.389,97.5306,97.3624,97.451,12000.0
2014-07-18 11:00:00,110.07,110.1,109.98,110.02,5100.0,97.4598,97.4864,97.3801,97.4155,5100.0
2014-07-18 11:05:00,110.01,110.06,109.99,110.0,7500.0,97.4067,97.451,97.389,97.3978,7500.0
2014-07-18 11:10:00,110.0,110.04,109.98,110.03,3200.0,97.3978,97.4332,97.3801,97.4244,3200.0
2014-07-18 11:15:00,110.05,110.14,110.04,110.08,11900.0,97.4421,97.5218,97.4332,97.4687,11900.0
2014-07-18 11:20:00,110.08,110.1,110.01,110.02,9100.0,97.4687,97.4864,97.4067,97.4155,9100.0
2014-07-18 11:25:00,110.03,110.08,109.98,110.0,1900.0,97.4244,97.4687,97.3801,97.3978,1900.0
2014-07-18 11:30:00,109.98,110.06,109.97,110.02,4000.0,97.3801,97.451,97.3713,97.4155,4000.0
2014-07-18 11:35:00,110.02,110.2,110.02,110.17,4000.0,97.4155,97.5749,97.4155,97.5483,4000.0
2014-07-18 11:40:00,110.22,110.22,110.19,110.19,2400.0,97.5926,97.5926,97.5661,97.5661,2400.0
2014-07-18 11:45:00,110.2,110.38,110.2,110.38,5000.0,97.5749,97.7343,97.5749,97.7343,5000.0
2014-07-18 11:50:00,110.37,110.37,110.25,110.25,4200.0,97.7254,97.7254,97.6192,97.6192,4200.0
2014-07-18 11:55:00,110.27,110.31,110.19,110.31,8900.0,97.6369,97.6723,97.5661,97.6723,8900.0
2014-07-18 12:00:00,110.31,110.33,110.3,110.33,2900.0,97.6723,97.69,97.6635,97.69,2900.0
2014-07-18 12:05:00,110.34,110.39,110.34,110.34,2800.0,97.6989,97.7431,97.6989,97.6989,2800.0
2014-07-18 12:10:00,110.33,110.38,110.29,110.36,5700.0,97.69,97.7343,97.6546,97.7166,5700.0
2014-07-18 12:15:00,110.36,110.37,110.33,110.33,2100.0,97.7166,97.7254,97.69,97.69,2100.0
2014-07-18 12:20:00,110.33,110.36,110.29,110.33,2400.0,97.69,97.7166,97.6546,97.69,2400.0
2014-07-18 12:25:00,110.33,110.37,110.29,110.37,7700.0,97.69,97.7254,97.6546,97.7254,7700.0
2014-07-18 12:30:00,110.4,110.41,110.34,110.36,8200.0,97.752,97.7609,97.6989,97.7166,8200.0
2014-07-18 12:35:00,110.34,110.37,110.26,110.29,13700.0,97.6989,97.7254,97.628,97.6546,13700.0
2014-07-18 12:40:00,110.29,110.35,110.29,110.32,12700.0,97.6546,97.7077,97.6546,97.6812,12700.0
2014-07-18 12:45:00,110.3,110.34,110.26,110.32,6200.0,97.6635,97.6989,97.628,97.6812,6200.0
2014-07-18 12:50:00,110.31,110.34,110.26,110.26,16700.0,97.6723,97.6989,97.628,97.628,16700.0
2014-07-18 12:55:00,110.25,110.32,110.2,110.21,6500.0,97.6192,97.6812,97.5749,97.5838,6500.0
2014-07-18 13:00:00,110.23,110.26,110.21,110.22,2500.0,97.6015,97.628,97.5838,97.5926,2500.0
2014-07-18 13:05:00,110.18,110.18,110.16,110.16,1000.0,97.5572,97.5572,97.5395,97.5395,1000.0
2014-07-18 13:10:00,110.16,110.16,110.14,110.14,800.0,97.5395,97.5395,97.5218,97.5218,800.0
2014-07-18 13:15:00,110.14,110.18,110.14,110.18,1000.0,97.5218,97.5572,97.5218,97.5572,1000.0
2014-07-18 13:20:00,110.17,110.18,110.14,110.15,1100.0,97.5483,97.5572,97.5218,97.5306,1100.0
2014-07-18 13:25:00,110.13,110.17,110.12,110.14,2200.0,97.5129,97.5483,97.5041,97.5218,2200.0
2014-07-18 13:30:00,110.15,110.22,110.15,110.22,1500.0,97.5306,97.5926,97.5306,97.5926,1500.0
2014-07-18 13:35:00,110.22,110.28,110.22,110.27,1400.0,97.5926,97.6457,97.5926,97.6369,1400.0
2014-07-18 13:40:00,110.33,110.33,110.29,110.29,1100.0,97.69,97.69,97.6546,97.6546,1100.0
2014-07-18 13:45:00,110.31,110.32,110.3,110.3,4600.0,97.6723,97.6812,97.6635,97.6635,4600.0
2014-07-18 13:50:00,110.3,110.3,110.25,110.3,4900.0,97.6635,97.6635,97.6192,97.6635,4900.0
2014-07-18 13:55:00,110.33,110.38,110.33,110.36,1500.0,97.69,97.7343,97.69,97.7166,1500.0
2014-07-18 14:00:00,110.36,110.36,110.27,110.27,4200.0,97.7166,97.7166,97.6369,97.6369,4200.0
2014-07-18 14:05:00,110.28,110.3,110.25,110.25,1500.0,97.6457,97.6635,97.6192,97.6192,1500.0
2014-07-18 14:10:00,110.28,110.33,110.27,110.33,1500.0,97.6457,97.69,97.6369,97.69,1500.0
2014-07-18 14:15:00,110.32,110.37,110.31,110.37,1900.0,97.6812,97.7254,97.6723,97.7254,1900.0
2014-07-18 14:20:00,110.35,110.45,110.35,110.43,3000.0,97.7077,97.7963,97.7077,97.7786,3000.0
2014-07-18 14:25:00,110.42,110.43,110.4,110.42,2700.0,97.7697,97.7786,97.752,97.7697,2700.0
2014-07-18 14:30:00,110.41,110.46,110.4,110.42,2200.0,97.7609,97.8051,97.752,97.7697,2200.0
2014-07-18 14:35:00,110.46,110.49,110.46,110.46,1100.0,97.8051,97.8317,97.8051,97.8051,1100.0
2014-07-18 14:40:00,110.46,110.46,110.38,110.4,400.0,97.8051,97.8051,97.7343,97.752,400.0
2014-07-18 14:45:00,110.4,110.43,110.39,110.43,2000.0,97.752,97.7786,97.7431,97.7786,2000.0
2014-07-18 14:50:00,110.39,110.46,110.39,110.45,2600.0,97.7431,97.8051,97.7431,97.7963,2600.0
2014-07-18 14:55:00,110.45,110.45,110.38,110.4,1800.0,97.7963,97.7963,97.7343,97.752,1800.0
2014-07-18 15:00:00,110.39,110.43,110.39,110.39,1100.0,97.7431,97.7786,97.7431,97.7431,1100.0
2014-07-18 15:05:00,110.38,110.48,110.37,110.47,11500.0,97.7343,97.8228,97.7254,97.814,11500.0
2014-07-18 15:10:00,110.46,110.46,110.41,110.41,1900.0,97.8051,97.8051,97.7609,97.7609,1900.0
2014-07-18 15:15:00,110.42,110.44,110.39,110.44,3100.0,97.7697,97.7874,97.7431,97.7874,3100.0
2014-07-18 15:20:00,110.46,110.51,110.45,110.46,5400.0,97.8051,97.8494,97.7963,97.8051,5400.0
2014-07-18 15:25:00,110.45,110.5,110.43,110.46,5200.0,97.7963,97.8405,97.7786,97.8051,5200.0
2014-07-18 15:30:00,110.44,110.47,110.41,110.44,4400.0,97.7874,97.814,97.7609,97.7874,4400.0
2014-07-18 15:35:00,110.45,110.47,110.38,110.46,11600.0,97.7963,97.814,97.7343,97.8051,11600.0
2014-07-18 15:40:00,110.49,110.49,110.39,110.42,5800.0,97.8317,97.8317,97.7431,97.7697,5800.0
2014-07-18 15:45:00,110.43,110.46,110.4,110.45,16800.0,97.7786,97.8051,97.752,97.7963,16800.0
2014-07-18 15:50:00,110.44,110.47,110.4,110.43,15900.0,97.7874,97.814,97.752,97.7786,15900.0
2014-07-18 15:55:00,110.43,110.45,110.38,110.43,42100.0,97.7786,97.7963,97.7343,97.7786,42100.0
2014-07-21 09:30:00,109.66,109.75,109.41,109.49,34900.0,97.0968,97.1765,96.8754,96.9463,34900.0
2014-07-21 09:35:00,109.35,109.4,109.07,109.28,5900.0,96.8223,96.8666,96.5744,96.7603,5900.0
2014-07-21 09:40:00,109.2,109.43,109.2,109.42,2300.0,96.6895,96.8931,96.6895,96.8843,2300.0
2014-07-21 09:45:00,109.3,109.63,109.3,109.59,14900.0,96.778,97.0702,96.778,97.0348,14900.0
2014-07-21 09:50:00,109.55,109.82,109.55,109.82,6200.0,96.9994,97.2384,96.9994,97.2384,6200.0
2014-07-21 09:55:00,109.89,109.89,109.68,109.83,5400.0,97.3004,97.3004,97.1145,97.2473,5400.0
2014-07-21 10:00:00,109.82,109.84,109.69,109.69,5800.0,97.2384,97.2562,97.1233,97.1233,5800.0
2014-07-21 10:05:00,109.69,109.84,109.67,109.69,4000.0,97.1233,97.2562,97.1056,97.1233,4000.0
2014-07-21 10:10:00,109.69,109.75,109.54,109.69,6100.0,97.1233,97.1765,96.9905,97.1233,6100.0
2014-07-21 10:15:00,109.69,109.77,109.64,109.66,7900.0,97.1233,97.1942,97.0791,97.0968,7900.0
2014-07-21 10:20:00,109.65,109.71,109.55,109.63,8700.0,97.0879,97.141,96.9994,97.0702,8700.0
2014-07-21 10:25:00,109.64,109.73,109.58,109.69,6700.0,97.0791,97.1588,97.0259,97.1233,6700.0
2014-07-21 10:30:00,109.65,109.66,109.52,109.58,2600.0,97.0879,97.0968,96.9728,97.0259,2600.0
2014-07-21 10:35:00,109.56,109.62,109.48,109.51,6500.0,97.0082,97.0614,96.9374,96.964,6500.0
2014-07-21 10:40:00,109.48,109.49,109.27,109.3,6700.0,96.9374,96.9463,96.7515,96.778,6700.0
2014-07-21 10:45:00,109.31,109.35,109.28,109.31,4500.0,96.7869,96.8223,96.7603,96.7869,4500.0
2014-07-21 10:50:00,109.26,109.34,109.22,109.31,6700.0,96.7426,96.8134,96.7072,96.7869,6700.0
2014-07-21 10:55:00,109.32,109.34,109.15,109.16,13300.0,96.7957,96.8134,96.6452,96.6541,13300.0
2014-07-21 11:00:00,109.16,109.19,109.06,109.1,19700.0,96.6541,96.6806,96.5655,96.6009,19700.0
2014-07-21 11:05:00,109.1,109.22,109.09,109.13,17700.0,96.6009,96.7072,96.5921,96.6275,17700.0
2014-07-21 11:10:00,109.13,109.16,109.04,109.14,5800.0,96.6275,96.6541,96.5478,96.6364,5800.0
2014-07-21 11:15:00,109.13,109.18,109.08,109.16,1600.0,96.6275,96.6718,96.5832,96.6541,1600.0
2014-07-21 11:20:00,109.15,109.23,109.14,109.18,2800.0,96.6452,96.716,96.6364,96.6718,2800.0
2014-07-21 11:25:00,109.18,109.4,109.18,109.38,20800.0,96.6718,96.8666,96.6718,96.8489,20800.0
2014-07-21 11:30:00,109.36,109.38,109.28,109.29,5800.0,96.8311,96.8489,96.7603,96.7692,5800.0
2014-07-21 11:35:00,109.31,109.32,109.23,109.26,2900.0,96.7869,96.7957,96.716,96.7426,2900.0
2014-07-21 11:40:00,109.32,109.37,109.32,109.32,2100.0,96.7957,96.84,96.7957,96.7957,2100.0
2014-07-21 11:45:00,109.25,109.27,109.2,109.21,10100.0,96.7337,96.7515,96.6895,96.6983,10100.0
2014-07-21 11:50:00,109.23,109.3,109.22,109.3,11700.0,96.716,96.778,96.7072,96.778,11700.0
2014-07-21 11:55:00,109.3,109.36,109.3,109.34,3900.0,96.778,96.8311,96.778,96.8134,3900.0
2014-07-21 12:00:00,109.35,109.35,109.28,109.3,5300.0,96.8223,96.8223,96.7603,96.778,5300.0
2014-07-21 12:05:00,109.28,109.3,109.24,109.26,4700.0,96.7603,96.778,96.7249,96.7426,4700.0
2014-07-21 12:10:00,109.26,109.29,109.23,109.25,5500.0,96.7426,96.7692,96.716,96.7337,5500.0
2014-07-21 12:15:00,109.24,109.25,109.21,109.21,6900.0,96.7249,96.7337,96.6983,96.6983,6900.0
2014-07-21 12:20:00,109.21,109.21,109.11,109.11,4000.0,96.6983,96.6983,96.6098,96.6098,4000.0
2014-07-21 12:25:00,109.1,109.14,109.1,109.12,4400.0,96.6009,96.6364,96.6009,96.6186,4400.0
2014-07-21 12:30:00,109.16,109.22,109.16,109.19,1800.0,96.6541,96.7072,96.6541,96.6806,1800.0
2014-07-21 12:35:00,109.18,109.22,109.18,109.22,4200.0,96.6718,96.7072,96.6718,96.7072,4200.0
2014-07-21 12:40:00,109.22,109.24,109.2,109.2,4500.0,96.7072,96.7249,96.6895,96.6895,4500.0
2014-07-21 12:45:00,109.2,109.2,109.14,109.14,1800.0,96.6895,96.6895,96.6364,96.6364,1800.0
2014-07-21 12:50:00,109.17,109.18,109.14,109.18,1200.0,96.6629,96.6718,96.6364,96.6718,1200.0
2014-07-21 12:55:00,109.17,109.17,109.12,109.12,1300.0,96.6629,96.6629,96.6186,96.6186,1300.0
2014-07-21 13:00:00,109.1,109.15,109.1,109.11,400.0,96.6009,96.6452,96.6009,96.6098,400.0
2014-07-21 13:05:00,109.12,109.19,109.12,109.18,8200.0,96.6186,96.6806,96.6186,96.6718,8200.0
2014-07-21 13:10:00,109.19,109.23,109.19,109.22,1400.0,96.6806,96.716,96.6806,96.7072,1400.0
2014-07-21 13:15:00,109.2,109.2,109.16,109.17,1400.0,96.6895,96.6895,96.6541,96.6629,1400.0
2014-07-21 13:20:00,109.17,109.27,109.17,109.26,1600.0,96.6629,96.7515,96.6629,96.7426,1600.0
2014-07-21 13:25:00,109.28,109.37,109.25,109.37,3300.0,96.7603,96.84,96.7337,96.84,3300.0
2014-07-21 13:30:00,109.35,109.41,109.35,109.39,7300.0,96.8223,96.8754,96.8223,96.8577,7300.0
2014-07-21 13:35:00,109.4,109.42,109.37,109.4,2400.0,96.8666,96.8843,96.84,96.8666,2400.0
2014-07-21 13:40:00,109.42,109.49,109.41,109.49,2600.0,96.8843,96.9463,96.8754,96.9463,2600.0
2014-07-21 13:45:00,109.47,109.49,109.43,109.47,5500.0,96.9285,96.9463,96.8931,96.9285,5500.0
2014-07-21 13:50:00,109.45,109.45,109.37,109.37,6300.0,96.9108,96.9108,96.84,96.84,6300.0
2014-07-21 13:55:00,109.38,109.41,109.36,109.4,2600.0,96.8489,96.8754,96.8311,96.8666,2600.0
2014-07-21 14:00:00,109.41,109.42,109.36,109.37,5000.0,96.8754,96.8843,96.8311,96.84,5000.0
2014-07-21 14:05:00,109.38,109.43,109.38,109.43,2800.0,96.8489,96.8931,96.8489,96.8931,2800.0
2014-07-21 14:10:00,109.43,109.47,109.41,109.41,4600.0,96.8931,96.9285,96.8754,96.8754,4600.0
2014-07-21 14:15:00,109.41,109.41,109.28,109.31,14100.0,96.8754,96.8754,96.7603,96.7869,14100.0
2014-07-21 14:20:00,109.28,109.31,109.26,109.28,6800.0,96.7603,96.7869,96.7426,96.7603,6800.0
2014-07-21 14:25:00,109.27,109.3,109.24,109.29,3200.0,96.7515,96.778,96.7249,96.7692,3200.0
2014-07-21 14:30:00,109.25,109.32,109.25,109.25,4600.0,96.7337,96.7957,96.7337,96.7337,4600.0
2014-07-21 14:35:00,109.24,109.34,109.23,109.34,3300.0,96.7249,96.8134,96.716,96.8134,3300.0
2014-07-21 14:40:00,109.34,109.4,109.33,109.39,4800.0,96.8134,96.8666,96.8046,96.8577,4800.0
2014-07-21 14:45:00,109.4,109.4,109.35,109.37,4000.0,96.8666,96.8666,96.8223,96.84,4000.0
2014-07-21 14:50:00,109.39,109.47,109.35,109.45,6100.0,96.8577,96.9285,96.8223,96.9108,6100.0
2014-07-21 14:55:00,109.46,109.46,109.37,109.38,4800.0,96.9197,96.9197,96.84,96.8489,4800.0
2014-07-21 15:00:00,109.38,109.42,109.37,109.4,5500.0,96.8489,96.8843,96.84,96.8666,5500.0
2014-07-21 15:05:00,109.4,109.41,109.36,109.4,6800.0,96.8666,96.8754,96.8311,96.8666,6800.0
2014-07-21 15:10:00,109.4,109.43,109.39,109.43,3000.0,96.8666,96.8931,96.8577,96.8931,3000.0
2014-07-21 15:15:00,109.43,109.48,109.43,109.44,5800.0,96.8931,96.9374,96.8931,96.902,5800.0
2014-07-21 15:20:00,109.43,109.45,109.39,109.41,9500.0,96.8931,96.9108,96.8577,96.8754,9500.0
2014-07-21 15:25:00,109.41,109.5,109.41,109.47,7300.0,96.8754,96.9551,96.8754,96.9285,7300.0
2014-07-21 15:30:00,109.47,109.47,109.42,109.45,7300.0,96.9285,96.9285,96.8843,96.9108,7300.0
2014-07-21 15:35:00,109.46,109.47,109.45,109.46,5700.0,96.9197,96.9285,96.9108,96.9197,5700.0
2014-07-21 15:40:00,109.47,109.48,109.45,109.45,10100.0,96.9285,96.9374,96.9108,96.9108,10100.0
2014-07-21 15:45:00,109.45,109.46,109.36,109.36,25000.0,96.9108,96.9197,96.8311,96.8311,25000.0
2014-07-21 15:50:00,109.36,109.45,109.35,109.43,14800.0,96.8311,96.9108,96.8223,96.8931,14800.0
2014-07-21 15:55:00,109.43,109.43,109.36,109.4,22300.0,96.8931,96.8931,96.8311,96.8666,22300.0
2014-07-22 09:30:00,109.79,109.82,109.56,109.82,17500.0,97.2119,97.2384,97.0082,97.2384,17500.0
2014-07-22 09:35:00,109.78,109.9,109.73,109.78,3900.0,97.203,97.3093,97.1588,97.203,3900.0
2014-07-22 09:40:00,109.9,109.94,109.69,109.78,5600.0,97.3093,97.3447,97.1233,97.203,5600.0
2014-07-22 09:45:00,109.8,109.95,109.8,109.92,3800.0,97.2207,97.3536,97.2207,97.327,3800.0
2014-07-22 09:50:00,109.92,110.13,109.92,110.01,7300.0,97.327,97.5129,97.327,97.4067,7300.0
2014-07-22 09:55:00,110.0,110.02,109.91,110.0,20900.0,97.3978,97.4155,97.3181,97.3978,20900.0
2014-07-22 10:00:00,109.9,110.04,109.9,110.03,16400.0,97.3093,97.4332,97.3093,97.4244,16400.0
2014-07-22 10:05:00,110.03,110.03,109.95,110.0,20400.0,97.4244,97.4244,97.3536,97.3978,20400.0
2014-07-22 10:10:00,110.0,110.03,109.96,109.98,8500.0,97.3978,97.4244,97.3624,97.3801,8500.0
2014-07-22 10:15:00,109.98,110.03,109.94,110.03,8200.0,97.3801,97.4244,97.3447,97.4244,8200.0
2014-07-22 10:20:00,110.03,110.05,109.97,110.03,19300.0,97.4244,97.4421,97.3713,97.4244,19300.0
2014-07-22 10:25:00,110.05,110.05,109.98,110.0,4600.0,97.4421,97.4421,97.3801,97.3978,4600.0
2014-07-22 10:30:00,110.0,110.04,109.98,110.01,6300.0,97.3978,97.4332,97.3801,97.4067,6300.0
2014-07-22 10:35:00,110.02,110.08,110.0,110.03,4900.0,97.4155,97.4687,97.3978,97.4244,4900.0
2014-07-22 10:40:00,110.03,110.25,110.01,110.25,17200.0,97.4244,97.6192,97.4067,97.6192,17200.0
2014-07-22 10:45:00,110.2,110.2,110.15,110.15,1400.0,97.5749,97.5749,97.5306,97.5306,1400.0
2014-07-22 10:50:00,110.16,110.22,110.16,110.18,4500.0,97.5395,97.5926,97.5395,97.5572,4500.0
2014-07-22 10:55:00,110.17,110.23,110.16,110.21,3000.0,97.5483,97.6015,97.5395,97.5838,3000.0
2014-07-22 11:00:00,110.24,110.3,110.23,110.29,5300.0,97.6103,97.6635,97.6015,97.6546,5300.0
2014-07-22 11:05:00,110.3,110.43,110.3,110.4,6400.0,97.6635,97.7786,97.6635,97.752,6400.0
2014-07-22 11:10:00,110.37,110.39,110.3,110.34,1400.0,97.7254,97.7431,97.6635,97.6989,1400.0
2014-07-22 11:15:00,110.34,110.39,110.34,110.38,2400.0,97.6989,97.7431,97.6989,97.7343,2400.0
2014-07-22 11:20:00,110.4,110.42,110.32,110.33,4600.0,97.752,97.7697,97.6812,97.69,4600.0
2014-07-22 11:25:00,110.34,110.39,110.3,110.39,4200.0,97.6989,97.7431,97.6635,97.7431,4200.0
2014-07-22 11:30:00,110.38,110.39,110.33,110.39,4500.0,97.7343,97.7431,97.69,97.7431,4500.0
2014-07-22 11:35:00,110.36,110.37,110.32,110.32,2400.0,97.7166,97.7254,97.6812,97.6812,2400.0
2014-07-22 11:40:00,110.31,110.41,110.31,110.39,2700.0,97.6723,97.7609,97.6723,97.7431,2700.0
2014-07-22 11:45:00,110.37,110.39,110.28,110.3,3500.0,97.7254,97.7431,97.6457,97.6635,3500.0
2014-07-22 11:50:00,110.27,110.3,110.22,110.27,3800.0,97.6369,97.6635,97.5926,97.6369,3800.0
2014-07-22 11:55:00,110.26,110.26,110.13,110.13,3400.0,97.628,97.628,97.5129,97.5129,3400.0
2014-07-22 12:00:00,110.12,110.22,110.11,110.22,3300.0,97.5041,97.5926,97.4952,97.5926,3300.0
2014-07-22 12:05:00,110.25,110.27,110.25,110.26,600.0,97.6192,97.6369,97.6192,97.628,600.0
2014-07-22 12:10:00,110.26,110.27,110.17,110.19,7700.0,97.628,97.6369,97.5483,97.5661,7700.0
2014-07-22 12:15:00,110.19,110.19,110.11,110.12,12100.0,97.5661,97.5661,97.4952,97.5041,12100.0
2014-07-22 12:20:00,110.12,110.17,110.12,110.13,2500.0,97.5041,97.5483,97.5041,97.5129,2500.0
2014-07-22 12:25:00,110.15,110.16,110.1,110.12,2700.0,97.5306,97.5395,97.4864,97.5041,2700.0
2014-07-22 12:30:00,110.12,110.2,110.11,110.2,1200.0,97.5041,97.5749,97.4952,97.5749,1200.0
2014-07-22 12:35:00,110.2,110.21,110.14,110.18,4600.0,97.5749,97.5838,97.5218,97.5572,4600.0
2014-07-22 12:40:00,110.15,110.19,110.14,110.14,2800.0,97.5306,97.5661,97.5218,97.5218,2800.0
2014-07-22 12:45:00,110.11,110.14,110.1,110.12,3000.0,97.4952,97.5218,97.4864,97.5041,3000.0
2014-07-22 12:50:00,110.12,110.12,110.04,110.06,5300.0,97.5041,97.5041,97.4332,97.451,5300.0
2014-07-22 12:55:00,110.08,110.08,110.05,110.08,2000.0,97.4687,97.4687,97.4421,97.4687,2000.0
2014-07-22 13:00:00,110.07,110.08,110.05,110.08,4000.0,97.4598,97.4687,97.4421,97.4687,4000.0
2014-07-22 13:05:00,110.06,110.09,110.05,110.09,2100.0,97.451,97.4775,97.4421,97.4775,2100.0
2014-07-22 13:10:00,110.08,110.08,110.06,110.08,1100.0,97.4687,97.4687,97.451,97.4687,1100.0
2014-07-22 13:15:00,110.07,110.12,110.07,110.12,2400.0,97.4598,97.5041,97.4598,97.5041,2400.0
2014-07-22 13:20:00,110.12,110.13,110.08,110.08,6200.0,97.5041,97.5129,97.4687,97.4687,6200.0
2014-07-22 13:25:00,110.07,110.08,110.04,110.05,3000.0,97.4598,97.4687,97.4332,97.4421,3000.0
2014-07-22 13:30:00,110.05,110.06,110.04,110.04,1500.0,97.4421,97.451,97.4332,97.4332,1500.0
2014-07-22 13:35:00,110.04,110.06,110.02,110.05,3900.0,97.4332,97.451,97.4155,97.4421,3900.0
2014-07-22 13:40:00,110.05,110.1,110.02,110.1,4500.0,97.4421,97.4864,97.4155,97.4864,4500.0
2014-07-22 13:45:00,110.1,110.12,110.05,110.11,4900.0,97.4864,97.5041,97.4421,97.4952,4900.0
2014-07-22 13:50:00,110.09,110.09,110.08,110.09,1300.0,97.4775,97.4775,97.4687,97.4775,1300.0
2014-07-22 13:55:00,110.09,110.09,110.04,110.07,5800.0,97.4775,97.4775,97.4332,97.4598,5800.0
2014-07-22 14:00:00,110.09,110.11,110.09,110.1,1900.0,97.4775,97.4952,97.4775,97.4864,1900.0
2014-07-22 14:05:00,110.11,110.14,110.09,110.14,4000.0,97.4952,97.5218,97.4775,97.5218,4000.0
2014-07-22 14:10:00,110.15,110.15,110.11,110.13,9400.0,97.5306,97.5306,97.4952,97.5129,9400.0
2014-07-22 14:15:00,110.13,110.13,110.1,110.11,4100.0,97.5129,97.5129,97.4864,97.4952,4100.0
2014-07-22 14:20:00,110.1,110.11,110.07,110.08,5200.0,97.4864,97.4952,97.4598,97.4687,5200.0
2014-07-22 14:25:00,110.07,110.07,110.05,110.05,7800.0,97.4598,97.4598,97.4421,97.4421,7800.0
2014-07-22 14:30:00,110.05,110.08,110.04,110.07,16500.0,97.4421,97.4687,97.4332,97.4598,16500.0
2014-07-22 14:35:00,110.06,110.06,109.97,109.99,12700.0,97.451,97.451,97.3713,97.389,12700.0
2014-07-22 14:40:00,110.0,110.04,109.93,109.97,10100.0,97.3978,97.4332,97.3358,97.3713,10100.0
2014-07-22 14:45:00,109.97,109.97,109.91,109.94,6600.0,97.3713,97.3713,97.3181,97.3447,6600.0
2014-07-22 14:50:00,109.94,110.06,109.9,110.03,31700.0,97.3447,97.451,97.3093,97.4244,31700.0
2014-07-22 14:55:00,110.03,110.07,110.02,110.07,9800.0,97.4244,97.4598,97.4155,97.4598,9800.0
2014-07-22 15:00:00,110.06,110.08,110.01,110.08,11700.0,97.451,97.4687,97.4067,97.4687,11700.0
2014-07-22 15:05:00,110.07,110.08,110.03,110.05,14300.0,97.4598,97.4687,97.4244,97.4421,14300.0
2014-07-22 15:10:00,110.04,110.05,110.01,110.02,8200.0,97.4332,97.4421,97.4067,97.4155,8200.0
2014-07-22 15:15:00,110.03,110.06,110.03,110.06,10700.0,97.4244,97.451,97.4244,97.451,10700.0
2014-07-22 15:20:00,110.06,110.06,110.02,110.04,16700.0,97.451,97.451,97.4155,97.4332,16700.0
2014-07-22 15:25:00,110.03,110.08,110.03,110.06,8600.0,97.4244,97.4687,97.4244,97.451,8600.0
2014-07-22 15:30:00,110.06,110.1,110.0,110.01,30900.0,97.451,97.4864,97.3978,97.4067,30900.0
2014-07-22 15:35:00,110.01,110.08,109.99,110.0,31200.0,97.4067,97.4687,97.389,97.3978,31200.0
2014-07-22 15:40:00,110.0,110.0,109.9,109.95,23400.0,97.3978,97.3978,97.3093,97.3536,23400.0
2014-07-22 15:45:00,109.94,109.97,109.92,109.96,9700.0,97.3447,97.3713,97.327,97.3624,9700.0
2014-07-22 15:50:00,109.96,110.0,109.93,109.95,15900.0,97.3624,97.3978,97.3358,97.3536,15900.0
2014-07-22 15:55:00,109.95,110.03,109.93,109.99,51500.0,97.3536,97.4244,97.3358,97.389,51500.0
2014-07-23 09:30:00,110.05,110.08,109.67,109.78,17400.0,97.4421,97.4687,97.1056,97.203,17400.0
2014-07-23 09:35:00,109.66,109.98,109.53,109.92,17400.0,97.0968,97.3801,96.9817,97.327,17400.0
2014-07-23 09:40:00,109.88,109.98,109.78,109.87,6000.0,97.2916,97.3801,97.203,97.2827,6000.0
2014-07-23 09:45:00,109.82,109.82,109.7,109.8,3400.0,97.2384,97.2384,97.1322,97.2207,3400.0
2014-07-23 09:50:00,109.83,109.95,109.83,109.91,2300.0,97.2473,97.3536,97.2473,97.3181,2300.0
2014-07-23 09:55:00,109.94,109.95,109.84,109.84,13300.0,97.3447,97.3536,97.2562,97.2562,13300.0
2014-07-23 10:00:00,109.85,109.85,109.75,109.83,7800.0,97.265,97.265,97.1765,97.2473,7800.0
2014-07-23 10:05:00,109.81,109.89,109.77,109.8,8800.0,97.2296,97.3004,97.1942,97.2207,8800.0
2014-07-23 10:10:00,109.79,109.94,109.79,109.92,3300.0,97.2119,97.3447,97.2119,97.327,3300.0
2014-07-23 10:15:00,109.92,110.0,109.87,109.94,9300.0,97.327,97.3978,97.2827,97.3447,9300.0
2014-07-23 10:20:00,109.98,110.0,109.95,109.97,3500.0,97.3801,97.3978,97.3536,97.3713,3500.0
2014-07-23 10:25:00,109.99,110.07,109.97,110.07,4000.0,97.389,97.4598,97.3713,97.4598,4000.0
2014-07-23 10:30:00,110.05,110.23,110.04,110.14,6900.0,97.4421,97.6015,97.4332,97.5218,6900.0
2014-07-23 10:35:00,110.14,110.31,110.14,110.23,5100.0,97.5218,97.6723,97.5218,97.6015,5100.0
2014-07-23 10:40:00,110.24,110.27,110.2,110.23,1500.0,97.6103,97.6369,97.5749,97.6015,1500.0
2014-07-23 10:45:00,110.23,110.23,110.18,110.22,2500.0,97.6015,97.6015,97.5572,97.5926,2500.0
2014-07-23 10:50:00,110.19,110.22,110.08,110.08,3600.0,97.5661,97.5926,97.4687,97.4687,3600.0
2014-07-23 10:55:00,110.11,110.11,110.02,110.03,3400.0,97.4952,97.4952,97.4155,97.4244,3400.0
2014-07-23 11:00:00,110.05,110.1,110.01,110.05,7900.0,97.4421,97.4864,97.4067,97.4421,7900.0
2014-07-23 11:05:00,110.08,110.09,110.02,110.02,3200.0,97.4687,97.4775,97.4155,97.4155,3200.0
2014-07-23 11:10:00,110.07,110.07,110.0,110.02,2200.0,97.4598,97.4598,97.3978,97.4155,2200.0
2014-07-23 11:15:00,110.0,110.07,110.0,110.0,5800.0,97.3978,97.4598,97.3978,97.3978,5800.0
2014-07-23 11:20:00,110.04,110.09,110.01,110.02,8900.0,97.4332,97.4775,97.4067,97.4155,8900.0
2014-07-23 11:25:00,110.05,110.1,110.03,110.06,3400.0,97.4421,97.4864,97.4244,97.451,3400.0
2014-07-23 11:30:00,110.08,110.12,110.08,110.1,1600.0,97.4687,97.5041,97.4687,97.4864,1600.0
2014-07-23 11:35:00,110.07,110.11,110.02,110.08,4000.0,97.4598,97.4952,97.4155,97.4687,4000.0
2014-07-23 11:40:00,110.05,110.12,110.03,110.09,5700.0,97.4421,97.5041,97.4244,97.4775,5700.0
2014-07-23 11:45:00,110.12,110.19,110.11,110.19,2700.0,97.5041,97.5661,97.4952,97.5661,2700.0
2014-07-23 11:50:00,110.23,110.29,110.23,110.26,2500.0,97.6015,97.6546,97.6015,97.628,2500.0
2014-07-23 11:55:00,110.25,110.26,110.19,110.19,4200.0,97.6192,97.628,97.5661,97.5661,4200.0
2014-07-23 12:00:00,110.19,110.19,110.12,110.15,6700.0,97.5661,97.5661,97.5041,97.5306,6700.0
2014-07-23 12:05:00,110.15,110.15,110.08,110.08,3500.0,97.5306,97.5306,97.4687,97.4687,3500.0
2014-07-23 12:10:00,110.1,110.15,110.1,110.14,400.0,97.4864,97.5306,97.4864,97.5218,400.0
2014-07-23 12:15:00,110.1,110.16,110.09,110.16,4500.0,97.4864,97.5395,97.4775,97.5395,4500.0
2014-07-23 12:20:00,110.17,110.17,110.14,110.14,3900.0,97.5483,97.5483,97.5218,97.5218,3900.0
2014-07-23 12:25:00,110.15,110.15,110.1,110.12,2600.0,97.5306,97.5306,97.4864,97.5041,2600.0
2014-07-23 12:30:00,110.11,110.19,110.1,110.16,12400.0,97.4952,97.5661,97.4864,97.5395,12400.0
2014-07-23 12:35:00,110.16,110.18,110.04,110.04,12800.0,97.5395,97.5572,97.4332,97.4332,12800.0
2014-07-23 12:40:00,110.01,110.05,110.01,110.02,1100.0,97.4067,97.4421,97.4067,97.4155,1100.0
2014-07-23 12:45:00,110.03,110.07,109.98,109.98,2200.0,97.4244,97.4598,97.3801,97.3801,2200.0
2014-07-23 12:50:00,109.99,110.02,109.97,109.97,2500.0,97.389,97.4155,97.3713,97.3713,2500.0
2014-07-23 12:55:00,109.96,110.06,109.96,110.01,3500.0,97.3624,97.451,97.3624,97.4067,3500.0
2014-07-23 13:00:00,110.01,110.02,109.98,109.99,2200.0,97.4067,97.4155,97.3801,97.389,2200.0
2014-07-23 13:05:00,110.0,110.03,109.95,109.99,9100.0,97.3978,97.4244,97.3536,97.389,9100.0
2014-07-23 13:10:00,109.97,110.01,109.95,109.96,3800.0,97.3713,97.4067,97.3536,97.3624,3800.0
2014-07-23 13:15:00,109.94,110.01,109.92,110.0,7800.0,97.3447,97.4067,97.327,97.3978,7800.0
2014-07-23 13:20:00,109.97,109.99,109.96,109.98,1000.0,97.3713,97.389,97.3624,97.3801,1000.0
2014-07-23 13:25:00,109.98,110.06,109.93,110.06,13900.0,97.3801,97.451,97.3358,97.451,13900.0
2014-07-23 13:30:00,110.05,110.05,110.0,110.04,6000.0,97.4421,97.4421,97.3978,97.4332,6000.0
2014-07-23 13:35:00,110.0,110.05,109.98,110.01,3000.0,97.3978,97.4421,97.3801,97.4067,3000.0
2014-07-23 13:40:00,110.0,110.03,109.96,110.02,1600.0,97.3978,97.4244,97.3624,97.4155,1600.0
2014-07-23 13:45:00,110.01,110.04,109.9,109.9,14000.0,97.4067,97.4332,97.3093,97.3093,14000.0
2014-07-23 13:50:00,109.88,109.96,109.87,109.95,17200.0,97.2916,97.3624,97.2827,97.3536,17200.0
2014-07-23 13:55:00,109.94,109.99,109.92,109.92,3600.0,97.3447,97.389,97.327,97.327,3600.0
2014-07-23 14:00:00,109.92,109.99,109.92,109.94,2200.0,97.327,97.389,97.327,97.3447,2200.0
2014-07-23 14:05:00,109.93,109.95,109.86,109.86,1300.0,97.3358,97.3536,97.2739,97.2739,1300.0
2014-07-23 14:10:00,109.87,109.92,109.86,109.86,2600.0,97.2827,97.327,97.2739,97.2739,2600.0
2014-07-23 14:15:00,109.88,110.0,109.87,109.98,24800.0,97.2916,97.3978,97.2827,97.3801,24800.0
2014-07-23 14:20:00,109.97,110.01,109.94,110.0,4100.0,97.3713,97.4067,97.3447,97.3978,4100.0
2014-07-23 14:25:00,109.95,109.99,109.91,109.95,3300.0,97.3536,97.389,97.3181,97.3536,3300.0
2014-07-23 14:30:00,109.94,109.97,109.91,109.91,1900.0,97.3447,97.3713,97.3181,97.3181,1900.0
2014-07-23 14:35:00,109.95,109.95,109.9,109.94,6700.0,97.3536,97.3536,97.3093,97.3447,6700.0
2014-07-23 14:40:00,109.94,109.94,109.89,109.91,1700.0,97.3447,97.3447,97.3004,97.3181,1700.0
2014-07-23 14:45:00,109.9,109.93,109.88,109.89,7500.0,97.3093,97.3358,97.2916,97.3004,7500.0
2014-07-23 14:50:00,109.87,109.9,109.82,109.83,8200.0,97.2827,97.3093,97.2384,97.2473,8200.0
2014-07-23 14:55:00,109.84,109.89,109.84,109.89,2100.0,97.2562,97.3004,97.2562,97.3004,2100.0
2014-07-23 15:00:00,109.92,109.94,109.84,109.84,6300.0,97.327,97.3447,97.2562,97.2562,6300.0
2014-07-23 15:05:00,109.84,109.86,109.81,109.82,4300.0,97.2562,97.2739,97.2296,97.2384,4300.0
2014-07-23 15:10:00,109.83,109.89,109.82,109.88,3400.0,97.2473,97.3004,97.2384,97.2916,3400.0
2014-07-23 15:15:00,109.88,109.91,109.87,109.87,5300.0,97.2916,97.3181,97.2827,97.2827,5300.0
2014-07-23 15:20:00,109.9,109.94,109.9,109.92,8400.0,97.3093,97.3447,97.3093,97.327,8400.0
2014-07-23 15:25:00,109.92,109.94,109.91,109.93,5100.0,97.327,97.3447,97.3181,97.3358,5100.0
2014-07-23 15:30:00,109.92,110.01,109.92,109.99,10300.0,97.327,97.4067,97.327,97.389,10300.0
2014-07-23 15:35:00,109.98,110.0,109.93,109.97,14500.0,97.3801,97.3978,97.3358,97.3713,14500.0
2014-07-23 15:40:00,109.98,110.04,109.98,110.02,15400.0,97.3801,97.4332,97.3801,97.4155,15400.0
2014-07-23 15:45:00,109.99,110.04,109.98,110.0,37600.0,97.389,97.4332,97.3801,97.3978,37600.0
2014-07-23 15:50:00,110.0,110.05,109.98,109.99,36800.0,97.3978,97.4421,97.3801,97.389,36800.0
2014-07-23 15:55:00,109.98,110.04,109.94,110.0,87400.0,97.3801,97.4332,97.3447,97.3978,87400.0
2014-07-24 09:30:00,110.0,110.21,110.0,110.12,12000.0,97.3978,97.5838,97.3978,97.5041,12000.0
2014-07-24 09:35:00,110.12,110.15,109.9,109.9,8300.0,97.5041,97.5306,97.3093,97.3093,8300.0
2014-07-24 09:40:00,109.82,110.18,109.82,110.14,8300.0,97.2384,97.5572,97.2384,97.5218,8300.0
2014-07-24 09:45:00,110.05,110.17,110.05,110.13,2800.0,97.4421,97.5483,97.4421,97.5129,2800.0
2014-07-24 09:50:00,110.14,110.15,110.01,110.06,2500.0,97.5218,97.5306,97.4067,97.451,2500.0
2014-07-24 09:55:00,110.06,110.1,109.98,110.03,3500.0,97.451,97.4864,97.3801,97.4244,3500.0
2014-07-24 10:00:00,110.03,110.04,109.88,109.98,7900.0,97.4244,97.4332,97.2916,97.3801,7900.0
2014-07-24 10:05:00,109.91,109.93,109.82,109.93,3600.0,97.3181,97.3358,97.2384,97.3358,3600.0
2014-07-24 10:10:00,109.92,110.06,109.9,110.06,4800.0,97.327,97.451,97.3093,97.451,4800.0
2014-07-24 10:15:00,110.02,110.08,109.96,110.06,8000.0,97.4155,97.4687,97.3624,97.451,8000.0
2014-07-24 10:20:00,110.05,110.09,110.0,110.07,3600.0,97.4421,97.4775,97.3978,97.4598,3600.0
2014-07-24 10:25:00,110.08,110.11,110.02,110.05,4800.0,97.4687,97.4952,97.4155,97.4421,4800.0
2014-07-24 10:30:00,110.02,110.06,109.97,109.97,8500.0,97.4155,97.451,97.3713,97.3713,8500.0
2014-07-24 10:35:00,109.96,110.04,109.96,110.02,2300.0,97.3624,97.4332,97.3624,97.4155,2300.0
2014-07-24 10:40:00,110.05,110.1,110.02,110.07,3800.0,97.4421,97.4864,97.4155,97.4598,3800.0
2014-07-24 10:45:00,110.07,110.07,109.98,110.01,1900.0,97.4598,97.4598,97.3801,97.4067,1900.0
2014-07-24 10:50:00,109.98,109.99,109.95,109.95,1300.0,97.3801,97.389,97.3536,97.3536,1300.0
2014-07-24 10:55:00,109.96,109.99,109.91,109.94,13700.0,97.3624,97.389,97.3181,97.3447,13700.0
2014-07-24 11:00:00,109.94,110.04,109.93,110.04,7600.0,97.3447,97.4332,97.3358,97.4332,7600.0
2014-07-24 11:05:00,110.01,110.12,109.96,110.12,8500.0,97.4067,97.5041,97.3624,97.5041,8500.0
2014-07-24 11:10:00,110.1,110.14,110.1,110.11,8500.0,97.4864,97.5218,97.4864,97.4952,8500.0
2014-07-24 11:15:00,110.11,110.14,110.04,110.08,1900.0,97.4952,97.5218,97.4332,97.4687,1900.0
2014-07-24 11:20:00,110.07,110.1,110.05,110.05,1600.0,97.4598,97.4864,97.4421,97.4421,1600.0
2014-07-24 11:25:00,110.08,110.12,110.04,110.1,1900.0,97.4687,97.5041,97.4332,97.4864,1900.0
2014-07-24 11:30:00,110.1,110.18,110.1,110.15,5200.0,97.4864,97.5572,97.4864,97.5306,5200.0
2014-07-24 11:35:00,110.17,110.24,110.15,110.24,9400.0,97.5483,97.6103,97.5306,97.6103,9400.0
2014-07-24 11:40:00,110.22,110.24,110.19,110.2,2900.0,97.5926,97.6103,97.5661,97.5749,2900.0
2014-07-24 11:45:00,110.2,110.23,110.19,110.2,9500.0,97.5749,97.6015,97.5661,97.5749,9500.0
2014-07-24 11:50:00,110.22,110.25,110.2,110.21,13900.0,97.5926,97.6192,97.5749,97.5838,13900.0
2014-07-24 11:55:00,110.24,110.25,110.21,110.23,1400.0,97.6103,97.6192,97.5838,97.6015,1400.0
2014-07-24 12:00:00,110.24,110.3,110.23,110.3,2300.0,97.6103,97.6635,97.6015,97.6635,2300.0
2014-07-24 12:05:00,110.29,110.33,110.26,110.3,2300.0,97.6546,97.69,97.628,97.6635,2300.0
2014-07-24 12:10:00,110.31,110.34,110.29,110.29,2900.0,97.6723,97.6989,97.6546,97.6546,2900.0
2014-07-24 12:15:00,110.28,110.32,110.25,110.28,6100.0,97.6457,97.6812,97.6192,97.6457,6100.0
2014-07-24 12:20:00,110.26,110.32,110.26,110.3,600.0,97.628,97.6812,97.628,97.6635,600.0
2014-07-24 12:25:00,110.3,110.36,110.28,110.36,2200.0,97.6635,97.7166,97.6457,97.7166,2200.0
2014-07-24 12:30:00,110.37,110.37,110.32,110.34,1300.0,97.7254,97.7254,97.6812,97.6989,1300.0
2014-07-24 12:35:00,110.32,110.35,110.3,110.32,5300.0,97.6812,97.7077,97.6635,97.6812,5300.0
2014-07-24 12:40:00,110.33,110.38,110.32,110.38,1100.0,97.69,97.7343,97.6812,97.7343,1100.0
2014-07-24 12:45:00,110.36,110.39,110.34,110.39,3100.0,97.7166,97.7431,97.6989,97.7431,3100.0
2014-07-24 12:50:00,110.42,110.45,110.41,110.41,3100.0,97.7697,97.7963,97.7609,97.7609,3100.0
2014-07-24 12:55:00,110.44,110.48,110.42,110.45,5600.0,97.7874,97.8228,97.7697,97.7963,5600.0
2014-07-24 13:00:00,110.42,110.42,110.29,110.3,7900.0,97.7697,97.7697,97.6546,97.6635,7900.0
2014-07-24 13:05:00,110.29,110.31,110.26,110.27,2400.0,97.6546,97.6723,97.628,97.6369,2400.0
2014-07-24 13:10:00,110.27,110.39,110.27,110.39,6700.0,97.6369,97.7431,97.6369,97.7431,6700.0
2014-07-24 13:15:00,110.39,110.42,110.36,110.38,12100.0,97.7431,97.7697,97.7166,97.7343,12100.0
2014-07-24 13:20:00,110.37,110.4,110.37,110.38,16600.0,97.7254,97.752,97.7254,97.7343,16600.0
2014-07-24 13:25:00,110.38,110.41,110.36,110.37,6100.0,97.7343,97.7609,97.7166,97.7254,6100.0
2014-07-24 13:30:00,110.38,110.49,110.38,110.48,6900.0,97.7343,97.8317,97.7343,97.8228,6900.0
2014-07-24 13:35:00,110.48,110.52,110.48,110.52,4000.0,97.8228,97.8583,97.8228,97.8583,4000.0
2014-07-24 13:40:00,110.54,110.6,110.51,110.6,3700.0,97.876,97.9291,97.8494,97.9291,3700.0
2014-07-24 13:45:00,110.58,110.6,110.54,110.54,3700.0,97.9114,97.9291,97.876,97.876,3700.0
2014-07-24 13:50:00,110.56,110.61,110.56,110.57,3400.0,97.8937,97.9379,97.8937,97.9025,3400.0
2014-07-24 13:55:00,110.56,110.61,110.55,110.61,2400.0,97.8937,97.9379,97.8848,97.9379,2400.0
2014-07-24 14:00:00,110.61,110.61,110.52,110.52,1300.0,97.9379,97.9379,97.8583,97.8583,1300.0
2014-07-24 14:05:00,110.52,110.53,110.5,110.52,1600.0,97.8583,97.8671,97.8405,97.8583,1600.0
2014-07-24 14:10:00,110.53,110.56,110.53,110.53,3600.0,97.8671,97.8937,97.8671,97.8671,3600.0
2014-07-24 14:15:00,110.53,110.53,110.43,110.44,2200.0,97.8671,97.8671,97.7786,97.7874,2200.0
2014-07-24 14:20:00,110.44,110.44,110.36,110.37,2100.0,97.7874,97.7874,97.7166,97.7254,2100.0
2014-07-24 14:25:00,110.37,110.37,110.33,110.36,4400.0,97.7254,97.7254,97.69,97.7166,4400.0
2014-07-24 14:30:00,110.37,110.41,110.32,110.41,9300.0,97.7254,97.7609,97.6812,97.7609,9300.0
2014-07-24 14:35:00,110.41,110.41,110.31,110.31,3300.0,97.7609,97.7609,97.6723,97.6723,3300.0
2014-07-24 14:40:00,110.3,110.34,110.3,110.31,1200.0,97.6635,97.6989,97.6635,97.6723,1200.0
2014-07-24 14:45:00,110.3,110.32,110.28,110.32,3900.0,97.6635,97.6812,97.6457,97.6812,3900.0
2014-07-24 14:50:00,110.3,110.33,110.3,110.3,4600.0,97.6635,97.69,97.6635,97.6635,4600.0
2014-07-24 14:55:00,110.32,110.35,110.23,110.27,7700.0,97.6812,97.7077,97.6015,97.6369,7700.0
2014-07-24 15:00:00,110.27,110.34,110.21,110.31,10200.0,97.6369,97.6989,97.5838,97.6723,10200.0
2014-07-24 15:05:00,110.29,110.29,110.2,110.22,3300.0,97.6546,97.6546,97.5749,97.5926,3300.0
2014-07-24 15:10:00,110.23,110.32,110.21,110.32,5800.0,97.6015,97.6812,97.5838,97.6812,5800.0
2014-07-24 15:15:00,110.3,110.32,110.25,110.28,9500.0,97.6635,97.6812,97.6192,97.6457,9500.0
2014-07-24 15:20:00,110.28,110.32,110.25,110.31,11700.0,97.6457,97.6812,97.6192,97.6723,11700.0
2014-07-24 15:25:00,110.31,110.31,110.28,110.3,4100.0,97.6723,97.6723,97.6457,97.6635,4100.0
2014-07-24 15:30:00,110.3,110.34,110.29,110.33,10300.0,97.6635,97.6989,97.6546,97.69,10300.0
2014-07-24 15:35:00,110.32,110.33,110.28,110.3,9500.0,97.6812,97.69,97.6457,97.6635,9500.0
2014-07-24 15:40:00,110.31,110.41,110.28,110.38,14500.0,97.6723,97.7609,97.6457,97.7343,14500.0
2014-07-24 15:45:00,110.41,110.45,110.41,110.41,10000.0,97.7609,97.7963,97.7609,97.7609,10000.0
2014-07-24 15:50:00,110.42,110.44,110.37,110.4,17200.0,97.7697,97.7874,97.7254,97.752,17200.0
2014-07-24 15:55:00,110.41,110.45,110.4,110.41,44800.0,97.7609,97.7963,97.752,97.7609,44800.0
2014-07-25 09:30:00,110.21,110.34,110.11,110.13,17600.0,97.5838,97.6989,97.4952,97.5129,17600.0
2014-07-25 09:35:00,110.21,110.24,110.07,110.24,20500.0,97.5838,97.6103,97.4598,97.6103,20500.0
2014-07-25 09:40:00,110.18,110.38,110.18,110.37,12600.0,97.5572,97.7343,97.5572,97.7254,12600.0
2014-07-25 09:45:00,110.33,110.54,110.32,110.52,9000.0,97.69,97.876,97.6812,97.8583,9000.0
2014-07-25 09:50:00,110.46,110.6,110.46,110.57,2600.0,97.8051,97.9291,97.8051,97.9025,2600.0
2014-07-25 09:55:00,110.57,110.7,110.55,110.7,14300.0,97.9025,98.0176,97.8848,98.0176,14300.0
2014-07-25 10:00:00,110.71,110.76,110.63,110.65,6700.0,98.0265,98.0708,97.9556,97.9734,6700.0
2014-07-25 10:05:00,110.63,110.68,110.59,110.59,6500.0,97.9556,97.9999,97.9202,97.9202,6500.0
2014-07-25 10:10:00,110.6,110.6,110.47,110.49,2800.0,97.9291,97.9291,97.814,97.8317,2800.0
2014-07-25 10:15:00,110.49,110.6,110.44,110.54,5600.0,97.8317,97.9291,97.7874,97.876,5600.0
2014-07-25 10:20:00,110.57,110.66,110.52,110.61,7800.0,97.9025,97.9822,97.8583,97.9379,7800.0
2014-07-25 10:25:00,110.6,110.64,110.54,110.55,2200.0,97.9291,97.9645,97.876,97.8848,2200.0
2014-07-25 10:30:00,110.54,110.55,110.5,110.5,5500.0,97.876,97.8848,97.8405,97.8405,5500.0
2014-07-25 10:35:00,110.49,110.52,110.43,110.45,10400.0,97.8317,97.8583,97.7786,97.7963,10400.0
2014-07-25 10:40:00,110.45,110.47,110.37,110.43,4000.0,97.7963,97.814,97.7254,97.7786,4000.0
2014-07-25 10:45:00,110.44,110.47,110.4,110.46,2800.0,97.7874,97.814,97.752,97.8051,2800.0
2014-07-25 10:50:00,110.48,110.51,110.36,110.36,11100.0,97.8228,97.8494,97.7166,97.7166,11100.0
2014-07-25 10:55:00,110.36,110.37,110.28,110.35,9900.0,97.7166,97.7254,97.6457,97.7077,9900.0
2014-07-25 11:00:00,110.36,110.39,110.22,110.25,7000.0,97.7166,97.7431,97.5926,97.6192,7000.0
2014-07-25 11:05:00,110.24,110.26,110.2,110.26,5300.0,97.6103,97.628,97.5749,97.628,5300.0
2014-07-25 11:10:00,110.26,110.28,110.23,110.24,4700.0,97.628,97.6457,97.6015,97.6103,4700.0
2014-07-25 11:15:00,110.21,110.24,110.2,110.24,4800.0,97.5838,97.6103,97.5749,97.6103,4800.0
2014-07-25 11:20:00,110.21,110.23,110.06,110.09,4900.0,97.5838,97.6015,97.451,97.4775,4900.0
2014-07-25 11:25:00,110.1,110.25,110.1,110.2,10000.0,97.4864,97.6192,97.4864,97.5749,10000.0
2014-07-25 11:30:00,110.2,110.27,110.19,110.27,4300.0,97.5749,97.6369,97.5661,97.6369,4300.0
2014-07-25 11:35:00,110.26,110.27,110.17,110.17,2600.0,97.628,97.6369,97.5483,97.5483,2600.0
2014-07-25 11:40:00,110.16,110.21,110.1,110.21,6300.0,97.5395,97.5838,97.4864,97.5838,6300.0
2014-07-25 11:45:00,110.2,110.2,110.14,110.18,2400.0,97.5749,97.5749,97.5218,97.5572,2400.0
2014-07-25 11:50:00,110.18,110.23,110.16,110.23,2000.0,97.5572,97.6015,97.5395,97.6015,2000.0
2014-07-25 11:55:00,110.21,110.23,110.12,110.14,4900.0,97.5838,97.6015,97.5041,97.5218,4900.0
2014-07-25 12:00:00,110.13,110.19,110.13,110.19,2300.0,97.5129,97.5661,97.5129,97.5661,2300.0
2014-07-25 12:05:00,110.17,110.26,110.17,110.26,2300.0,97.5483,97.628,97.5483,97.628,2300.0
2014-07-25 12:10:00,110.22,110.27,110.22,110.26,1300.0,97.5926,97.6369,97.5926,97.628,1300.0
2014-07-25 12:15:00,110.27,110.28,110.24,110.25,4600.0,97.6369,97.6457,97.6103,97.6192,4600.0
2014-07-25 12:20:00,110.24,110.24,110.2,110.24,24900.0,97.6103,97.6103,97.5749,97.6103,24900.0
2014-07-25 12:25:00,110.24,110.29,110.23,110.29,2100.0,97.6103,97.6546,97.6015,97.6546,2100.0
2014-07-25 12:30:00,110.28,110.28,110.23,110.27,900.0,97.6457,97.6457,97.6015,97.6369,900.0
2014-07-25 12:35:00,110.26,110.34,110.25,110.34,4800.0,97.628,97.6989,97.6192,97.6989,4800.0
2014-07-25 12:40:00,110.33,110.37,110.33,110.37,2000.0,97.69,97.7254,97.69,97.7254,2000.0
2014-07-25 12:45:00,110.37,110.47,110.35,110.42,2700.0,97.7254,97.814,97.7077,97.7697,2700.0
2014-07-25 12:50:00,110.43,110.43,110.35,110.4,1100.0,97.7786,97.7786,97.7077,97.752,1100.0
2014-07-25 12:55:00,110.39,110.39,110.35,110.38,700.0,97.7431,97.7431,97.7077,97.7343,700.0
2014-07-25 13:00:00,110.35,110.36,110.32,110.35,2200.0,97.7077,97.7166,97.6812,97.7077,2200.0
2014-07-25 13:05:00,110.35,110.35,110.29,110.34,2000.0,97.7077,97.7077,97.6546,97.6989,2000.0
2014-07-25 13:10:00,110.31,110.33,110.31,110.33,1300.0,97.6723,97.69,97.6723,97.69,1300.0
2014-07-25 13:15:00,110.31,110.32,110.24,110.29,4000.0,97.6723,97.6812,97.6103,97.6546,4000.0
2014-07-25 13:20:00,110.3,110.3,110.22,110.25,8100.0,97.6635,97.6635,97.5926,97.6192,8100.0
2014-07-25 13:25:00,110.24,110.3,110.24,110.29,4500.0,97.6103,97.6635,97.6103,97.6546,4500.0
2014-07-25 13:30:00,110.26,110.3,110.21,110.25,9900.0,97.628,97.6635,97.5838,97.6192,9900.0
2014-07-25 13:35:00,110.21,110.29,110.21,110.29,5400.0,97.5838,97.6546,97.5838,97.6546,5400.0
2014-07-25 13:40:00,110.28,110.34,110.27,110.28,2100.0,97.6457,97.6989,97.6369,97.6457,2100.0
2014-07-25 13:45:00,110.31,110.32,110.29,110.29,1200.0,97.6723,97.6812,97.6546,97.6546,1200.0
2014-07-25 13:50:00,110.29,110.32,110.27,110.28,2700.0,97.6546,97.6812,97.6369,97.6457,2700.0
2014-07-25 13:55:00,110.28,110.29,110.21,110.21,3400.0,97.6457,97.6546,97.5838,97.5838,3400.0
2014-07-25 14:00:00,110.21,110.31,110.2,110.3,12700.0,97.5838,97.6723,97.5749,97.6635,12700.0
2014-07-25 14:05:00,110.31,110.36,110.31,110.36,2000.0,97.6723,97.7166,97.6723,97.7166,2000.0
2014-07-25 14:10:00,110.35,110.36,110.33,110.34,1700.0,97.7077,97.7166,97.69,97.6989,1700.0
2014-07-25 14:15:00,110.34,110.46,110.32,110.46,9300.0,97.6989,97.8051,97.6812,97.8051,9300.0
2014-07-25 14:20:00,110.43,110.47,110.43,110.45,4400.0,97.7786,97.814,97.7786,97.7963,4400.0
2014-07-25 14:25:00,110.46,110.53,110.46,110.51,8800.0,97.8051,97.8671,97.8051,97.8494,8800.0
2014-07-25 14:30:00,110.52,110.53,110.48,110.51,6700.0,97.8583,97.8671,97.8228,97.8494,6700.0
2014-07-25 14:35:00,110.51,110.54,110.5,110.54,7200.0,97.8494,97.876,97.8405,97.876,7200.0
2014-07-25 14:40:00,110.53,110.61,110.53,110.61,4400.0,97.8671,97.9379,97.8671,97.9379,4400.0
2014-07-25 14:45:00,110.61,110.65,110.59,110.64,2700.0,97.9379,97.9734,97.9202,97.9645,2700.0
2014-07-25 14:50:00,110.63,110.63,110.54,110.54,8500.0,97.9556,97.9556,97.876,97.876,8500.0
2014-07-25 14:55:00,110.54,110.62,110.53,110.61,4800.0,97.876,97.9468,97.8671,97.9379,4800.0
2014-07-25 15:00:00,110.6,110.6,110.56,110.57,10400.0,97.9291,97.9291,97.8937,97.9025,10400.0
2014-07-25 15:05:00,110.55,110.59,110.53,110.58,9200.0,97.8848,97.9202,97.8671,97.9114,9200.0
2014-07-25 15:10:00,110.57,110.62,110.5,110.5,5700.0,97.9025,97.9468,97.8405,97.8405,5700.0
2014-07-25 15:15:00,110.51,110.56,110.5,110.52,6500.0,97.8494,97.8937,97.8405,97.8583,6500.0
2014-07-25 15:20:00,110.52,110.57,110.5,110.52,2900.0,97.8583,97.9025,97.8405,97.8583,2900.0
2014-07-25 15:25:00,110.51,110.57,110.48,110.56,8900.0,97.8494,97.9025,97.8228,97.8937,8900.0
2014-07-25 15:30:00,110.56,110.62,110.54,110.55,15000.0,97.8937,97.9468,97.876,97.8848,15000.0
2014-07-25 15:35:00,110.55,110.55,110.42,110.42,15000.0,97.8848,97.8848,97.7697,97.7697,15000.0
2014-07-25 15:40:00,110.42,110.49,110.41,110.46,18100.0,97.7697,97.8317,97.7609,97.8051,18100.0
2014-07-25 15:45:00,110.47,110.54,110.47,110.54,17500.0,97.814,97.876,97.814,97.876,17500.0
2014-07-25 15:50:00,110.55,110.57,110.48,110.53,21300.0,97.8848,97.9025,97.8228,97.8671,21300.0
2014-07-25 15:55:00,110.54,110.61,110.52,110.55,29300.0,97.876,97.9379,97.8583,97.8848,29300.0
2014-07-28 09:30:00,110.29,110.5,110.19,110.38,25900.0,97.6546,97.8405,97.5661,97.7343,25900.0
2014-07-28 09:35:00,110.35,110.71,110.31,110.71,11600.0,97.7077,98.0265,97.6723,98.0265,11600.0
2014-07-28 09:40:00,110.71,110.72,110.37,110.37,5800.0,98.0265,98.0353,97.7254,97.7254,5800.0
2014-07-28 09:45:00,110.36,110.48,110.25,110.25,9800.0,97.7166,97.8228,97.6192,97.6192,9800.0
2014-07-28 09:50:00,110.26,110.47,110.18,110.42,4100.0,97.628,97.814,97.5572,97.7697,4100.0
2014-07-28 09:55:00,110.35,110.47,110.25,110.32,7000.0,97.7077,97.814,97.6192,97.6812,7000.0
2014-07-28 10:00:00,110.3,110.3,110.08,110.19,13500.0,97.6635,97.6635,97.4687,97.5661,13500.0
2014-07-28 10:05:00,110.2,110.27,110.09,110.09,9600.0,97.5749,97.6369,97.4775,97.4775,9600.0
2014-07-28 10:10:00,110.13,110.24,110.07,110.24,8800.0,97.5129,97.6103,97.4598,97.6103,8800.0
2014-07-28 10:15:00,110.21,110.21,110.08,110.16,16100.0,97.5838,97.5838,97.4687,97.5395,16100.0
2014-07-28 10:20:00,110.15,110.24,110.09,110.24,7500.0,97.5306,97.6103,97.4775,97.6103,7500.0
2014-07-28 10:25:00,110.24,110.36,110.24,110.33,7700.0,97.6103,97.7166,97.6103,97.69,7700.0
2014-07-28 10:30:00,110.33,110.33,110.2,110.28,6300.0,97.69,97.69,97.5749,97.6457,6300.0
2014-07-28 10:35:00,110.24,110.28,110.16,110.24,9400.0,97.6103,97.6457,97.5395,97.6103,9400.0
2014-07-28 10:40:00,110.22,110.27,110.14,110.27,10100.0,97.5926,97.6369,97.5218,97.6369,10100.0
2014-07-28 10:45:00,110.28,110.28,110.18,110.2,3300.0,97.6457,97.6457,97.5572,97.5749,3300.0
2014-07-28 10:50:00,110.2,110.27,110.19,110.21,5800.0,97.5749,97.6369,97.5661,97.5838,5800.0
2014-07-28 10:55:00,110.18,110.19,110.1,110.12,3400.0,97.5572,97.5661,97.4864,97.5041,3400.0
2014-07-28 11:00:00,110.1,110.18,110.1,110.18,1600.0,97.4864,97.5572,97.4864,97.5572,1600.0
2014-07-28 11:05:00,110.22,110.33,110.22,110.3,3500.0,97.5926,97.69,97.5926,97.6635,3500.0
2014-07-28 11:10:00,110.32,110.37,110.3,110.34,8500.0,97.6812,97.7254,97.6635,97.6989,8500.0
2014-07-28 11:15:00,110.35,110.36,110.3,110.35,11600.0,97.7077,97.7166,97.6635,97.7077,11600.0
2014-07-28 11:20:00,110.35,110.52,110.35,110.42,8000.0,97.7077,97.8583,97.7077,97.7697,8000.0
2014-07-28 11:25:00,110.44,110.65,110.43,110.65,6500.0,97.7874,97.9734,97.7786,97.9734,6500.0
2014-07-28 11:30:00,110.65,110.73,110.61,110.71,7300.0,97.9734,98.0442,97.9379,98.0265,7300.0
2014-07-28 11:35:00,110.67,110.67,110.51,110.64,11400.0,97.9911,97.9911,97.8494,97.9645,11400.0
2014-07-28 11:40:00,110.67,110.77,110.67,110.75,12700.0,97.9911,98.0796,97.9911,98.0619,12700.0
2014-07-28 11:45:00,110.74,110.81,110.73,110.81,2900.0,98.053,98.115,98.0442,98.115,2900.0
2014-07-28 11:50:00,110.81,110.89,110.74,110.74,6000.0,98.115,98.1859,98.053,98.053,6000.0
2014-07-28 11:55:00,110.69,110.79,110.69,110.75,4000.0,98.0088,98.0973,98.0088,98.0619,4000.0
2014-07-28 12:00:00,110.74,110.74,110.64,110.64,2200.0,98.053,98.053,97.9645,97.9645,2200.0
2014-07-28 12:05:00,110.63,110.63,110.48,110.53,12300.0,97.9556,97.9556,97.8228,97.8671,12300.0
2014-07-28 12:10:00,110.54,110.54,110.35,110.35,12000.0,97.876,97.876,97.7077,97.7077,12000.0
2014-07-28 12:15:00,110.35,110.37,110.34,110.35,5700.0,97.7077,97.7254,97.6989,97.7077,5700.0
2014-07-28 12:20:00,110.32,110.34,110.3,110.31,1900.0,97.6812,97.6989,97.6635,97.6723,1900.0
2014-07-28 12:25:00,110.29,110.29,110.21,110.21,4500.0,97.6546,97.6546,97.5838,97.5838,4500.0
2014-07-28 12:30:00,110.2,110.28,110.2,110.21,6400.0,97.5749,97.6457,97.5749,97.5838,6400.0
2014-07-28 12:35:00,110.21,110.29,110.2,110.29,1600.0,97.5838,97.6546,97.5749,97.6546,1600.0
2014-07-28 12:40:00,110.28,110.33,110.27,110.33,2400.0,97.6457,97.69,97.6369,97.69,2400.0
2014-07-28 12:45:00,110.3,110.32,110.25,110.3,2600.0,97.6635,97.6812,97.6192,97.6635,2600.0
2014-07-28 12:50:00,110.3,110.35,110.3,110.35,1200.0,97.6635,97.7077,97.6635,97.7077,1200.0
2014-07-28 12:55:00,110.35,110.4,110.34,110.4,6400.0,97.7077,97.752,97.6989,97.752,6400.0
2014-07-28 13:00:00,110.4,110.51,110.39,110.5,7600.0,97.752,97.8494,97.7431,97.8405,7600.0
2014-07-28 13:05:00,110.5,110.58,110.5,110.56,4900.0,97.8405,97.9114,97.8405,97.8937,4900.0
2014-07-28 13:10:00,110.58,110.65,110.58,110.64,3800.0,97.9114,97.9734,97.9114,97.9645,3800.0
2014-07-28 13:15:00,110.62,110.65,110.56,110.56,3300.0,97.9468,97.9734,97.8937,97.8937,3300.0
2014-07-28 13:20:00,110.58,110.65,110.54,110.64,6500.0,97.9114,97.9734,97.876,97.9645,6500.0
2014-07-28 13:25:00,110.64,110.67,110.63,110.67,1900.0,97.9645,97.9911,97.9556,97.9911,1900.0
2014-07-28 13:30:00,110.63,110.85,110.63,110.85,3700.0,97.9556,98.1504,97.9556,98.1504,3700.0
2014-07-28 13:35:00,110.87,111.03,110.84,111.03,18800.0,98.1682,98.3098,98.1416,98.3098,18800.0
2014-07-28 13:40:00,111.04,111.07,111.01,111.07,4200.0,98.3187,98.3452,98.2921,98.3452,4200.0
2014-07-28 13:45:00,111.02,111.12,111.02,111.07,5800.0,98.301,98.3895,98.301,98.3452,5800.0
2014-07-28 13:50:00,111.09,111.17,111.08,111.15,7800.0,98.3629,98.4338,98.3541,98.4161,7800.0
2014-07-28 13:55:00,111.12,111.18,111.12,111.17,6700.0,98.3895,98.4426,98.3895,98.4338,6700.0
2014-07-28 14:00:00,111.17,111.25,111.13,111.21,7800.0,98.4338,98.5046,98.3984,98.4692,7800.0
2014-07-28 14:05:00,111.22,111.24,111.18,111.22,5200.0,98.4781,98.4958,98.4426,98.4781,5200.0
2014-07-28 14:10:00,111.19,111.25,111.19,111.21,2500.0,98.4515,98.5046,98.4515,98.4692,2500.0
2014-07-28 14:15:00,111.22,111.22,111.07,111.09,9600.0,98.4781,98.4781,98.3452,98.3629,9600.0
2014-07-28 14:20:00,111.11,111.12,111.04,111.04,3500.0,98.3807,98.3895,98.3187,98.3187,3500.0
2014-07-28 14:25:00,111.03,111.08,111.03,111.04,8100.0,98.3098,98.3541,98.3098,98.3187,8100.0
2014-07-28 14:30:00,111.04,111.04,110.99,111.02,9200.0,98.3187,98.3187,98.2744,98.301,9200.0
2014-07-28 14:35:00,111.0,111.05,110.98,111.01,6600.0,98.2833,98.3275,98.2656,98.2921,6600.0
2014-07-28 14:40:00,111.01,111.01,110.9,110.91,8100.0,98.2921,98.2921,98.1947,98.2036,8100.0
2014-07-28 14:45:00,110.9,110.98,110.9,110.95,6100.0,98.1947,98.2656,98.1947,98.239,6100.0
2014-07-28 14:50:00,110.95,111.06,110.95,110.99,9000.0,98.239,98.3364,98.239,98.2744,9000.0
2014-07-28 14:55:00,110.98,111.08,110.98,111.08,6200.0,98.2656,98.3541,98.2656,98.3541,6200.0
2014-07-28 15:00:00,111.05,111.08,111.04,111.05,8500.0,98.3275,98.3541,98.3187,98.3275,8500.0
2014-07-28 15:05:00,111.05,111.11,111.02,111.11,8400.0,98.3275,98.3807,98.301,98.3807,8400.0
2014-07-28 15:10:00,111.09,111.17,111.09,111.15,9600.0,98.3629,98.4338,98.3629,98.4161,9600.0
2014-07-28 15:15:00,111.15,111.15,111.04,111.08,9400.0,98.4161,98.4161,98.3187,98.3541,9400.0
2014-07-28 15:20:00,111.04,111.05,111.0,111.0,8500.0,98.3187,98.3275,98.2833,98.2833,8500.0
2014-07-28 15:25:00,111.0,111.01,110.9,110.91,11200.0,98.2833,98.2921,98.1947,98.2036,11200.0
2014-07-28 15:30:00,110.9,111.0,110.9,111.0,20900.0,98.1947,98.2833,98.1947,98.2833,20900.0
2014-07-28 15:35:00,111.0,111.07,111.0,111.07,20200.0,98.2833,98.3452,98.2833,98.3452,20200.0
2014-07-28 15:40:00,111.05,111.09,111.04,111.05,20300.0,98.3275,98.3629,98.3187,98.3275,20300.0
2014-07-28 15:45:00,111.06,111.06,110.99,110.99,73900.0,98.3364,98.3364,98.2744,98.2744,73900.0
2014-07-28 15:50:00,110.99,111.01,110.9,110.93,28400.0,98.2744,98.2921,98.1947,98.2213,28400.0
2014-07-28 15:55:00,110.93,111.04,110.91,111.02,94300.0,98.2213,98.3187,98.2036,98.301,94300.0
2014-07-29 09:30:00,111.0,111.09,109.7,110.41,25400.0,98.2833,98.3629,97.1322,97.7609,25400.0
2014-07-29 09:35:00,110.36,110.75,110.36,110.64,6500.0,97.7166,98.0619,97.7166,97.9645,6500.0
2014-07-29 09:40:00,110.52,110.69,110.16,110.17,16200.0,97.8583,98.0088,97.5395,97.5483,16200.0
2014-07-29 09:45:00,110.26,110.36,110.23,110.35,7100.0,97.628,97.7166,97.6015,97.7077,7100.0
2014-07-29 09:50:00,110.3,110.61,110.24,110.61,8200.0,97.6635,97.9379,97.6103,97.9379,8200.0
2014-07-29 09:55:00,110.6,110.85,110.45,110.72,36200.0,97.9291,98.1504,97.7963,98.0353,36200.0
2014-07-29 10:00:00,110.66,110.86,110.6,110.79,37200.0,97.9822,98.1593,97.9291,98.0973,37200.0
2014-07-29 10:05:00,110.8,111.09,110.76,111.09,5800.0,98.1062,98.3629,98.0708,98.3629,5800.0
2014-07-29 10:10:00,111.07,111.07,110.74,110.77,3200.0,98.3452,98.3452,98.053,98.0796,3200.0
2014-07-29 10:15:00,110.75,110.91,110.71,110.81,9700.0,98.0619,98.2036,98.0265,98.115,9700.0
2014-07-29 10:20:00,110.82,110.87,110.68,110.86,9900.0,98.1239,98.1682,97.9999,98.1593,9900.0
2014-07-29 10:25:00,110.82,110.86,110.68,110.7,7700.0,98.1239,98.1593,97.9999,98.0176,7700.0
2014-07-29 10:30:00,110.75,110.75,110.59,110.67,5900.0,98.0619,98.0619,97.9202,97.9911,5900.0
2014-07-29 10:35:00,110.66,110.74,110.63,110.68,12700.0,97.9822,98.053,97.9556,97.9999,12700.0
2014-07-29 10:40:00,110.67,110.77,110.62,110.77,8100.0,97.9911,98.0796,97.9468,98.0796,8100.0
2014-07-29 10:45:00,110.77,110.79,110.65,110.66,10500.0,98.0796,98.0973,97.9734,97.9822,10500.0
2014-07-29 10:50:00,110.64,110.73,110.61,110.72,7300.0,97.9645,98.0442,97.9379,98.0353,7300.0
2014-07-29 10:55:00,110.72,110.73,110.65,110.7,5700.0,98.0353,98.0442,97.9734,98.0176,5700.0
2014-07-29 11:00:00,110.68,110.71,110.66,110.68,7600.0,97.9999,98.0265,97.9822,97.9999,7600.0
2014-07-29 11:05:00,110.68,110.69,110.62,110.63,15100.0,97.9999,98.0088,97.9468,97.9556,15100.0
2014-07-29 11:10:00,110.66,110.66,110.57,110.61,7300.0,97.9822,97.9822,97.9025,97.9379,7300.0
2014-07-29 11:15:00,110.61,110.61,110.56,110.56,7800.0,97.9379,97.9379,97.8937,97.8937,7800.0
2014-07-29 11:20:00,110.56,110.57,110.49,110.54,7900.0,97.8937,97.9025,97.8317,97.876,7900.0
2014-07-29 11:25:00,110.54,110.65,110.54,110.6,8900.0,97.876,97.9734,97.876,97.9291,8900.0
2014-07-29 11:30:00,110.55,110.55,110.35,110.36,7600.0,97.8848,97.8848,97.7077,97.7166,7600.0
2014-07-29 11:35:00,110.33,110.52,110.33,110.47,7000.0,97.69,97.8583,97.69,97.814,7000.0
2014-07-29 11:40:00,110.46,110.6,110.41,110.59,8100.0,97.8051,97.9291,97.7609,97.9202,8100.0
2014-07-29 11:45:00,110.59,110.97,110.56,110.97,18000.0,97.9202,98.2567,97.8937,98.2567,18000.0
2014-07-29 11:50:00,110.96,110.96,110.79,110.79,9900.0,98.2478,98.2478,98.0973,98.0973,9900.0
2014-07-29 11:55:00,110.75,110.79,110.72,110.76,4200.0,98.0619,98.0973,98.0353,98.0708,4200.0
2014-07-29 12:00:00,110.76,110.84,110.76,110.81,5800.0,98.0708,98.1416,98.0708,98.115,5800.0
2014-07-29 12:05:00,110.8,110.81,110.78,110.8,8000.0,98.1062,98.115,98.0885,98.1062,8000.0
2014-07-29 12:10:00,110.8,110.81,110.78,110.8,11000.0,98.1062,98.115,98.0885,98.1062,11000.0
2014-07-29 12:15:00,110.78,110.79,110.74,110.77,2100.0,98.0885,98.0973,98.053,98.0796,2100.0
2014-07-29 12:20:00,110.8,110.84,110.77,110.82,6700.0,98.1062,98.1416,98.0796,98.1239,6700.0
2014-07-29 12:25:00,110.83,110.83,110.77,110.77,4400.0,98.1327,98.1327,98.0796,98.0796,4400.0
2014-07-29 12:30:00,110.76,110.76,110.67,110.67,1500.0,98.0708,98.0708,97.9911,97.9911,1500.0
2014-07-29 12:35:00,110.71,110.75,110.69,110.7,3500.0,98.0265,98.0619,98.0088,98.0176,3500.0
2014-07-29 12:40:00,110.7,110.73,110.69,110.71,2400.0,98.0176,98.0442,98.0088,98.0265,2400.0
2014-07-29 12:45:00,110.67,110.77,110.67,110.73,2300.0,97.9911,98.0796,97.9911,98.0442,2300.0
2014-07-29 12:50:00,110.75,110.8,110.7,110.73,4800.0,98.0619,98.1062,98.0176,98.0442,4800.0
2014-07-29 12:55:00,110.76,110.77,110.74,110.75,2300.0,98.0708,98.0796,98.053,98.0619,2300.0
2014-07-29 13:00:00,110.72,110.72,110.58,110.58,3300.0,98.0353,98.0353,97.9114,97.9114,3300.0
2014-07-29 13:05:00,110.58,110.64,110.58,110.61,4900.0,97.9114,97.9645,97.9114,97.9379,4900.0
2014-07-29 13:10:00,110.65,110.65,110.52,110.59,4800.0,97.9734,97.9734,97.8583,97.9202,4800.0
2014-07-29 13:15:00,110.59,110.59,110.55,110.57,2200.0,97.9202,97.9202,97.8848,97.9025,2200.0
2014-07-29 13:20:00,110.56,110.6,110.55,110.55,4200.0,97.8937,97.9291,97.8848,97.8848,4200.0
2014-07-29 13:25:00,110.56,110.58,110.48,110.48,1000.0,97.8937,97.9114,97.8228,97.8228,1000.0
2014-07-29 13:30:00,110.49,110.51,110.47,110.5,4100.0,97.8317,97.8494,97.814,97.8405,4100.0
2014-07-29 13:35:00,110.51,110.51,110.41,110.41,3100.0,97.8494,97.8494,97.7609,97.7609,3100.0
2014-07-29 13:40:00,110.4,110.44,110.39,110.44,3200.0,97.752,97.7874,97.7431,97.7874,3200.0
2014-07-29 13:45:00,110.42,110.42,110.37,110.37,2400.0,97.7697,97.7697,97.7254,97.7254,2400.0
2014-07-29 13:50:00,110.38,110.39,110.34,110.38,5300.0,97.7343,97.7431,97.6989,97.7343,5300.0
2014-07-29 13:55:00,110.39,110.45,110.39,110.4,3500.0,97.7431,97.7963,97.7431,97.752,3500.0
2014-07-29 14:00:00,110.39,110.44,110.39,110.43,6100.0,97.7431,97.7874,97.7431,97.7786,6100.0
2014-07-29 14:05:00,110.43,110.44,110.39,110.39,7200.0,97.7786,97.7874,97.7431,97.7431,7200.0
2014-07-29 14:10:00,110.4,110.44,110.37,110.44,6400.0,97.752,97.7874,97.7254,97.7874,6400.0
2014-07-29 14:15:00,110.43,110.45,110.39,110.39,7200.0,97.7786,97.7963,97.7431,97.7431,7200.0
2014-07-29 14:20:00,110.38,110.38,110.17,110.17,20900.0,97.7343,97.7343,97.5483,97.5483,20900.0
2014-07-29 14:25:00,110.16,110.18,109.97,110.16,12900.0,97.5395,97.5572,97.3713,97.5395,12900.0
2014-07-29 14:30:00,110.2,110.36,110.17,110.36,6800.0,97.5749,97.7166,97.5483,97.7166,6800.0
2014-07-29 14:35:00,110.34,110.4,110.27,110.3,11700.0,97.6989,97.752,97.6369,97.6635,11700.0
2014-07-29 14:40:00,110.3,110.39,110.27,110.27,9300.0,97.6635,97.7431,97.6369,97.6369,9300.0
2014-07-29 14:45:00,110.28,110.38,110.28,110.36,19600.0,97.6457,97.7343,97.6457,97.7166,19600.0
2014-07-29 14:50:00,110.36,110.37,110.29,110.29,3900.0,97.7166,97.7254,97.6546,97.6546,3900.0
2014-07-29 14:55:00,110.3,110.31,110.18,110.19,15400.0,97.6635,97.6723,97.5572,97.5661,15400.0
2014-07-29 15:00:00,110.18,110.29,110.14,110.29,21500.0,97.5572,97.6546,97.5218,97.6546,21500.0
2014-07-29 15:05:00,110.32,110.43,110.29,110.4,9800.0,97.6812,97.7786,97.6546,97.752,9800.0
2014-07-29 15:10:00,110.38,110.46,110.35,110.37,11100.0,97.7343,97.8051,97.7077,97.7254,11100.0
2014-07-29 15:15:00,110.39,110.4,110.29,110.32,7400.0,97.7431,97.752,97.6546,97.6812,7400.0
2014-07-29 15:20:00,110.31,110.38,110.26,110.27,12500.0,97.6723,97.7343,97.628,97.6369,12500.0
2014-07-29 15:25:00,110.27,110.28,110.21,110.26,8900.0,97.6369,97.6457,97.5838,97.628,8900.0
2014-07-29 15:30:00,110.25,110.27,110.08,110.09,31400.0,97.6192,97.6369,97.4687,97.4775,31400.0
2014-07-29 15:35:00,110.1,110.21,110.07,110.16,12800.0,97.4864,97.5838,97.4598,97.5395,12800.0
2014-07-29 15:40:00,110.16,110.18,110.11,110.12,16000.0,97.5395,97.5572,97.4952,97.5041,16000.0
2014-07-29 15:45:00,110.11,110.12,109.93,110.07,26700.0,97.4952,97.5041,97.3358,97.4598,26700.0
2014-07-29 15:50:00,110.04,110.08,109.89,109.89,31300.0,97.4332,97.4687,97.3004,97.3004,31300.0
2014-07-29 15:55:00,109.88,109.89,109.77,109.83,87900.0,97.2916,97.3004,97.1942,97.2473,87900.0
2014-07-30 09:30:00,110.04,110.39,110.04,110.37,11900.0,97.4332,97.7431,97.4332,97.7254,11900.0
2014-07-30 09:35:00,110.26,110.47,110.26,110.34,22300.0,97.628,97.814,97.628,97.6989,22300.0
2014-07-30 09:40:00,110.33,110.53,110.32,110.35,18000.0,97.69,97.8671,97.6812,97.7077,18000.0
2014-07-30 09:45:00,110.34,110.66,110.27,110.51,16700.0,97.6989,97.9822,97.6369,97.8494,16700.0
2014-07-30 09:50:00,110.54,110.54,110.13,110.13,3300.0,97.876,97.876,97.5129,97.5129,3300.0
2014-07-30 09:55:00,110.18,110.37,110.17,110.19,5800.0,97.5572,97.7254,97.5483,97.5661,5800.0
2014-07-30 10:00:00,110.15,110.17,109.95,110.0,4700.0,97.5306,97.5483,97.3536,97.3978,4700.0
2014-07-30 10:05:00,109.98,110.01,109.89,109.95,6300.0,97.3801,97.4067,97.3004,97.3536,6300.0
2014-07-30 10:10:00,109.95,110.07,109.91,110.04,6300.0,97.3536,97.4598,97.3181,97.4332,6300.0
2014-07-30 10:15:00,110.0,110.0,109.84,109.89,5300.0,97.3978,97.3978,97.2562,97.3004,5300.0
2014-07-30 10:20:00,109.91,110.09,109.91,109.96,6100.0,97.3181,97.4775,97.3181,97.3624,6100.0
2014-07-30 10:25:00,109.97,110.0,109.89,110.0,2000.0,97.3713,97.3978,97.3004,97.3978,2000.0
2014-07-30 10:30:00,110.03,110.04,109.9,109.9,4000.0,97.4244,97.4332,97.3093,97.3093,4000.0
2014-07-30 10:35:00,109.89,110.01,109.82,109.82,7500.0,97.3004,97.4067,97.2384,97.2384,7500.0
2014-07-30 10:40:00,109.82,109.82,109.59,109.64,8400.0,97.2384,97.2384,97.0348,97.0791,8400.0
2014-07-30 10:45:00,109.6,109.77,109.58,109.67,6700.0,97.0437,97.1942,97.0259,97.1056,6700.0
2014-07-30 10:50:00,109.64,109.82,109.64,109.7,5900.0,97.0791,97.2384,97.0791,97.1322,5900.0
2014-07-30 10:55:00,109.7,109.71,109.61,109.65,7100.0,97.1322,97.141,97.0525,97.0879,7100.0
2014-07-30 11:00:00,109.63,109.63,109.46,109.6,7100.0,97.0702,97.0702,96.9197,97.0437,7100.0
2014-07-30 11:05:00,109.51,109.62,109.44,109.6,3500.0,96.964,97.0614,96.902,97.0437,3500.0
2014-07-30 11:10:00,109.6,109.6,109.47,109.57,32100.0,97.0437,97.0437,96.9285,97.0171,32100.0
2014-07-30 11:15:00,109.59,109.75,109.59,109.68,6000.0,97.0348,97.1765,97.0348,97.1145,6000.0
2014-07-30 11:20:00,109.68,109.75,109.62,109.75,4500.0,97.1145,97.1765,97.0614,97.1765,4500.0
2014-07-30 11:25:00,109.76,109.77,109.66,109.75,5500.0,97.1853,97.1942,97.0968,97.1765,5500.0
2014-07-30 11:30:00,109.74,109.77,109.67,109.72,3200.0,97.1676,97.1942,97.1056,97.1499,3200.0
2014-07-30 11:35:00,109.72,109.72,109.6,109.6,2600.0,97.1499,97.1499,97.0437,97.0437,2600.0
2014-07-30 11:40:00,109.59,109.63,109.56,109.56,7100.0,97.0348,97.0702,97.0082,97.0082,7100.0
2014-07-30 11:45:00,109.55,109.56,109.33,109.33,8100.0,96.9994,97.0082,96.8046,96.8046,8100.0
2014-07-30 11:50:00,109.33,109.42,109.28,109.28,9400.0,96.8046,96.8843,96.7603,96.7603,9400.0
2014-07-30 11:55:00,109.28,109.29,109.18,109.18,8700.0,96.7603,96.7692,96.6718,96.6718,8700.0
2014-07-30 12:00:00,109.21,109.3,109.21,109.28,2800.0,96.6983,96.778,96.6983,96.7603,2800.0
2014-07-30 12:05:00,109.31,109.32,109.15,109.18,6000.0,96.7869,96.7957,96.6452,96.6718,6000.0
2014-07-30 12:10:00,109.23,109.4,109.23,109.37,5100.0,96.716,96.8666,96.716,96.84,5100.0
2014-07-30 12:15:00,109.37,109.45,109.36,109.36,4100.0,96.84,96.9108,96.8311,96.8311,4100.0
2014-07-30 12:20:00,109.36,109.46,109.35,109.41,8000.0,96.8311,96.9197,96.8223,96.8754,8000.0
2014-07-30 12:25:00,109.4,109.58,109.31,109.34,26900.0,96.8666,97.0259,96.7869,96.8134,26900.0
2014-07-30 12:30:00,109.34,109.34,109.22,109.31,7500.0,96.8134,96.8134,96.7072,96.7869,7500.0
2014-07-30 12:35:00,109.31,109.52,109.31,109.49,3300.0,96.7869,96.9728,96.7869,96.9463,3300.0
2014-07-30 12:40:00,109.46,109.51,109.42,109.42,1900.0,96.9197,96.964,96.8843,96.8843,1900.0
2014-07-30 12:45:00,109.44,109.58,109.44,109.58,2200.0,96.902,97.0259,96.902,97.0259,2200.0
2014-07-30 12:50:00,109.55,109.55,109.47,109.47,2000.0,96.9994,96.9994,96.9285,96.9285,2000.0
2014-07-30 12:55:00,109.48,109.54,109.47,109.52,1400.0,96.9374,96.9905,96.9285,96.9728,1400.0
2014-07-30 13:00:00,109.51,109.54,109.39,109.39,4200.0,96.964,96.9905,96.8577,96.8577,4200.0
2014-07-30 13:05:00,109.39,109.41,109.38,109.38,1700.0,96.8577,96.8754,96.8489,96.8489,1700.0
2014-07-30 13:10:00,109.38,109.48,109.38,109.48,4000.0,96.8489,96.9374,96.8489,96.9374,4000.0
2014-07-30 13:15:00,109.47,109.47,109.4,109.4,1900.0,96.9285,96.9285,96.8666,96.8666,1900.0
2014-07-30 13:20:00,109.43,109.5,109.42,109.42,3800.0,96.8931,96.9551,96.8843,96.8843,3800.0
2014-07-30 13:25:00,109.42,109.42,109.32,109.38,3200.0,96.8843,96.8843,96.7957,96.8489,3200.0
2014-07-30 13:30:00,109.36,109.5,109.36,109.5,33100.0,96.8311,96.9551,96.8311,96.9551,33100.0
2014-07-30 13:35:00,109.49,109.49,109.37,109.37,3700.0,96.9463,96.9463,96.84,96.84,3700.0
2014-07-30 13:40:00,109.39,109.4,109.31,109.39,4600.0,96.8577,96.8666,96.7869,96.8577,4600.0
2014-07-30 13:45:00,109.4,109.4,109.3,109.33,20800.0,96.8666,96.8666,96.778,96.8046,20800.0
2014-07-30 13:50:00,109.34,109.38,109.32,109.32,3200.0,96.8134,96.8489,96.7957,96.7957,3200.0
2014-07-30 13:55:00,109.3,109.43,109.3,109.43,2800.0,96.778,96.8931,96.778,96.8931,2800.0
2014-07-30 14:00:00,109.45,109.72,109.3,109.59,27400.0,96.9108,97.1499,96.778,97.0348,27400.0
2014-07-30 14:05:00,109.58,109.76,109.56,109.68,6300.0,97.0259,97.1853,97.0082,97.1145,6300.0
2014-07-30 14:10:00,109.78,109.97,109.78,109.93,3700.0,97.203,97.3713,97.203,97.3358,3700.0
2014-07-30 14:15:00,109.97,110.08,109.94,109.94,12200.0,97.3713,97.4687,97.3447,97.3447,12200.0
2014-07-30 14:20:00,109.94,109.94,109.83,109.9,5400.0,97.3447,97.3447,97.2473,97.3093,5400.0
2014-07-30 14:25:00,109.94,109.99,109.75,109.87,3900.0,97.3447,97.389,97.1765,97.2827,3900.0
2014-07-30 14:30:00,109.9,109.94,109.82,109.82,4700.0,97.3093,97.3447,97.2384,97.2384,4700.0
2014-07-30 14:35:00,109.82,109.85,109.73,109.76,8500.0,97.2384,97.265,97.1588,97.1853,8500.0
2014-07-30 14:40:00,109.8,109.86,109.77,109.77,3400.0,97.2207,97.2739,97.1942,97.1942,3400.0
2014-07-30 14:45:00,109.81,109.83,109.56,109.65,7700.0,97.2296,97.2473,97.0082,97.0879,7700.0
2014-07-30 14:50:00,109.63,109.73,109.63,109.73,7200.0,97.0702,97.1588,97.0702,97.1588,7200.0
2014-07-30 14:55:00,109.71,109.71,109.61,109.61,2400.0,97.141,97.141,97.0525,97.0525,2400.0
2014-07-30 15:00:00,109.6,109.6,109.42,109.54,8200.0,97.0437,97.0437,96.8843,96.9905,8200.0
2014-07-30 15:05:00,109.52,109.54,109.41,109.43,11400.0,96.9728,96.9905,96.8754,96.8931,11400.0
2014-07-30 15:10:00,109.46,109.51,109.32,109.42,10500.0,96.9197,96.964,96.7957,96.8843,10500.0
2014-07-30 15:15:00,109.44,109.53,109.44,109.5,19300.0,96.902,96.9817,96.902,96.9551,19300.0
2014-07-30 15:20:00,109.5,109.51,109.46,109.48,8900.0,96.9551,96.964,96.9197,96.9374,8900.0
2014-07-30 15:25:00,109.47,109.52,109.42,109.48,11400.0,96.9285,96.9728,96.8843,96.9374,11400.0
2014-07-30 15:30:00,109.49,109.57,109.48,109.55,27300.0,96.9463,97.0171,96.9374,96.9994,27300.0
2014-07-30 15:35:00,109.55,109.56,109.47,109.5,17100.0,96.9994,97.0082,96.9285,96.9551,17100.0
2014-07-30 15:40:00,109.5,109.52,109.47,109.48,22800.0,96.9551,96.9728,96.9285,96.9374,22800.0
2014-07-30 15:45:00,109.5,109.52,109.44,109.48,31000.0,96.9551,96.9728,96.902,96.9374,31000.0
2014-07-30 15:50:00,109.48,109.52,109.46,109.5,23700.0,96.9374,96.9728,96.9197,96.9551,23700.0
2014-07-30 15:55:00,109.5,109.5,109.3,109.35,93000.0,96.9551,96.9551,96.778,96.8223,93000.0
2014-07-31 09:30:00,109.67,109.93,109.37,109.65,52200.0,97.1056,97.3358,96.84,97.0879,52200.0
2014-07-31 09:35:00,109.64,110.04,109.6,110.04,13600.0,97.0791,97.4332,97.0437,97.4332,13600.0
2014-07-31 09:40:00,109.97,110.07,109.8,109.8,8400.0,97.3713,97.4598,97.2207,97.2207,8400.0
2014-07-31 09:45:00,109.78,110.05,109.73,110.0,11500.0,97.203,97.4421,97.1588,97.3978,11500.0
2014-07-31 09:50:00,110.06,110.06,109.61,109.61,5700.0,97.451,97.451,97.0525,97.0525,5700.0
2014-07-31 09:55:00,109.68,109.89,109.57,109.61,8800.0,97.1145,97.3004,97.0171,97.0525,8800.0
2014-07-31 10:00:00,109.62,109.72,109.5,109.68,6700.0,97.0614,97.1499,96.9551,97.1145,6700.0
2014-07-31 10:05:00,109.66,109.66,109.45,109.5,70100.0,97.0968,97.0968,96.9108,96.9551,70100.0
2014-07-31 10:10:00,109.56,109.76,109.49,109.68,10000.0,97.0082,97.1853,96.9463,97.1145,10000.0
2014-07-31 10:15:00,109.68,109.76,109.59,109.76,6400.0,97.1145,97.1853,97.0348,97.1853,6400.0
2014-07-31 10:20:00,109.74,109.8,109.7,109.71,15400.0,97.1676,97.2207,97.1322,97.141,15400.0
2014-07-31 10:25:00,109.69,109.7,109.5,109.57,20100.0,97.1233,97.1322,96.9551,97.0171,20100.0
2014-07-31 10:30:00,109.56,109.6,109.5,109.5,12600.0,97.0082,97.0437,96.9551,96.9551,12600.0
2014-07-31 10:35:00,109.48,109.48,109.4,109.46,10500.0,96.9374,96.9374,96.8666,96.9197,10500.0
2014-07-31 10:40:00,109.47,109.51,109.41,109.51,12700.0,96.9285,96.964,96.8754,96.964,12700.0
2014-07-31 10:45:00,109.48,109.5,109.39,109.41,5200.0,96.9374,96.9551,96.8577,96.8754,5200.0
2014-07-31 10:50:00,109.42,109.46,109.4,109.42,22500.0,96.8843,96.9197,96.8666,96.8843,22500.0
2014-07-31 10:55:00,109.43,109.44,109.06,109.07,28800.0,96.8931,96.902,96.5655,96.5744,28800.0
2014-07-31 11:00:00,109.09,109.33,109.07,109.33,7300.0,96.5921,96.8046,96.5744,96.8046,7300.0
2014-07-31 11:05:00,109.35,109.38,109.25,109.29,4700.0,96.8223,96.8489,96.7337,96.7692,4700.0
2014-07-31 11:10:00,109.27,109.31,109.25,109.3,5900.0,96.7515,96.7869,96.7337,96.778,5900.0
2014-07-31 11:15:00,109.29,109.29,109.18,109.26,4700.0,96.7692,96.7692,96.6718,96.7426,4700.0
2014-07-31 11:20:00,109.24,109.33,109.24,109.33,3600.0,96.7249,96.8046,96.7249,96.8046,3600.0
2014-07-31 11:25:00,109.33,109.35,109.16,109.19,8200.0,96.8046,96.8223,96.6541,96.6806,8200.0
2014-07-31 11:30:00,109.15,109.19,109.08,109.1,5500.0,96.6452,96.6806,96.5832,96.6009,5500.0
2014-07-31 11:35:00,109.12,109.21,109.07,109.21,6500.0,96.6186,96.6983,96.5744,96.6983,6500.0
2014-07-31 11:40:00,109.26,109.32,109.22,109.23,5600.0,96.7426,96.7957,96.7072,96.716,5600.0
2014-07-31 11:45:00,109.22,109.24,109.17,109.2,13500.0,96.7072,96.7249,96.6629,96.6895,13500.0
2014-07-31 11:50:00,109.19,109.21,109.05,109.08,5000.0,96.6806,96.6983,96.5567,96.5832,5000.0
2014-07-31 11:55:00,109.07,109.07,108.94,108.94,6100.0,96.5744,96.5744,96.4593,96.4593,6100.0
2014-07-31 12:00:00,108.94,108.96,108.86,108.95,5100.0,96.4593,96.477,96.3884,96.4681,5100.0
2014-07-31 12:05:00,108.96,109.0,108.95,108.96,3700.0,96.477,96.5124,96.4681,96.477,3700.0
2014-07-31 12:10:00,108.96,108.96,108.84,108.89,4300.0,96.477,96.477,96.3707,96.415,4300.0
2014-07-31 12:15:00,108.89,108.91,108.78,108.78,2700.0,96.415,96.4327,96.3176,96.3176,2700.0
2014-07-31 12:20:00,108.8,108.8,108.74,108.74,2300.0,96.3353,96.3353,96.2822,96.2822,2300.0
2014-07-31 12:25:00,108.74,108.75,108.66,108.72,3300.0,96.2822,96.291,96.2113,96.2645,3300.0
2014-07-31 12:30:00,108.73,108.88,108.71,108.84,5200.0,96.2733,96.4061,96.2556,96.3707,5200.0
2014-07-31 12:35:00,108.83,108.83,108.75,108.76,2500.0,96.3619,96.3619,96.291,96.2999,2500.0
2014-07-31 12:40:00,108.79,108.82,108.77,108.82,500.0,96.3264,96.353,96.3087,96.353,500.0
2014-07-31 12:45:00,108.8,108.89,108.8,108.85,3400.0,96.3353,96.415,96.3353,96.3796,3400.0
2014-07-31 12:50:00,108.85,108.9,108.77,108.87,2800.0,96.3796,96.4238,96.3087,96.3973,2800.0
2014-07-31 12:55:00,108.87,108.89,108.82,108.82,2700.0,96.3973,96.415,96.353,96.353,2700.0
2014-07-31 13:00:00,108.82,108.82,108.75,108.75,2200.0,96.353,96.353,96.291,96.291,2200.0
2014-07-31 13:05:00,108.79,108.88,108.78,108.87,4700.0,96.3264,96.4061,96.3176,96.3973,4700.0
2014-07-31 13:10:00,108.84,108.84,108.77,108.77,3100.0,96.3707,96.3707,96.3087,96.3087,3100.0
2014-07-31 13:15:00,108.78,108.79,108.66,108.72,7900.0,96.3176,96.3264,96.2113,96.2645,7900.0
2014-07-31 13:20:00,108.71,108.73,108.56,108.57,8000.0,96.2556,96.2733,96.1228,96.1317,8000.0
2014-07-31 13:25:00,108.55,108.66,108.55,108.63,4600.0,96.1139,96.2113,96.1139,96.1848,4600.0
2014-07-31 13:30:00,108.63,108.78,108.63,108.78,6200.0,96.1848,96.3176,96.1848,96.3176,6200.0
2014-07-31 13:35:00,108.78,108.9,108.78,108.88,5200.0,96.3176,96.4238,96.3176,96.4061,5200.0
2014-07-31 13:40:00,108.88,108.91,108.84,108.84,8700.0,96.4061,96.4327,96.3707,96.3707,8700.0
2014-07-31 13:45:00,108.88,108.88,108.77,108.86,15900.0,96.4061,96.4061,96.3087,96.3884,15900.0
2014-07-31 13:50:00,108.88,108.92,108.87,108.87,6800.0,96.4061,96.4416,96.3973,96.3973,6800.0
2014-07-31 13:55:00,108.88,108.96,108.86,108.94,9000.0,96.4061,96.477,96.3884,96.4593,9000.0
2014-07-31 14:00:00,108.93,108.98,108.92,108.95,5500.0,96.4504,96.4947,96.4416,96.4681,5500.0
2014-07-31 14:05:00,108.96,109.1,108.96,109.04,8800.0,96.477,96.6009,96.477,96.5478,8800.0
2014-07-31 14:10:00,109.02,109.03,109.0,109.02,7200.0,96.5301,96.539,96.5124,96.5301,7200.0
2014-07-31 14:15:00,109.03,109.06,108.93,109.0,9100.0,96.539,96.5655,96.4504,96.5124,9100.0
2014-07-31 14:20:00,108.96,109.04,108.95,108.97,8800.0,96.477,96.5478,96.4681,96.4858,8800.0
2014-07-31 14:25:00,108.98,109.06,108.97,109.04,8100.0,96.4947,96.5655,96.4858,96.5478,8100.0
2014-07-31 14:30:00,109.03,109.03,108.97,109.02,8100.0,96.539,96.539,96.4858,96.5301,8100.0
2014-07-31 14:35:00,109.0,109.0,108.88,108.89,9000.0,96.5124,96.5124,96.4061,96.415,9000.0
2014-07-31 14:40:00,108.93,108.93,108.8,108.8,10900.0,96.4504,96.4504,96.3353,96.3353,10900.0
2014-07-31 14:45:00,108.79,108.79,108.64,108.73,12700.0,96.3264,96.3264,96.1936,96.2733,12700.0
2014-07-31 14:50:00,108.73,108.79,108.7,108.71,10200.0,96.2733,96.3264,96.2468,96.2556,10200.0
2014-07-31 14:55:00,108.72,108.74,108.61,108.64,14300.0,96.2645,96.2822,96.1671,96.1936,14300.0
2014-07-31 15:00:00,108.63,108.75,108.61,108.72,7700.0,96.1848,96.291,96.1671,96.2645,7700.0
2014-07-31 15:05:00,108.74,108.78,108.71,108.72,9900.0,96.2822,96.3176,96.2556,96.2645,9900.0
2014-07-31 15:10:00,108.7,108.74,108.62,108.62,13800.0,96.2468,96.2822,96.1759,96.1759,13800.0
2014-07-31 15:15:00,108.63,108.7,108.59,108.69,8500.0,96.1848,96.2468,96.1494,96.2379,8500.0
2014-07-31 15:20:00,108.66,108.68,108.53,108.59,13100.0,96.2113,96.2291,96.0962,96.1494,13100.0
2014-07-31 15:25:00,108.61,108.62,108.52,108.6,18500.0,96.1671,96.1759,96.0874,96.1582,18500.0
2014-07-31 15:30:00,108.6,108.75,108.6,108.74,15000.0,96.1582,96.291,96.1582,96.2822,15000.0
2014-07-31 15:35:00,108.74,108.83,108.71,108.81,24300.0,96.2822,96.3619,96.2556,96.3442,24300.0
2014-07-31 15:40:00,108.8,108.87,108.71,108.71,20000.0,96.3353,96.3973,96.2556,96.2556,20000.0
2014-07-31 15:45:00,108.7,108.7,108.58,108.67,31100.0,96.2468,96.2468,96.1405,96.2202,31100.0
2014-07-31 15:50:00,108.66,108.68,108.56,108.59,44200.0,96.2113,96.2291,96.1228,96.1494,44200.0
2014-07-31 15:55:00,108.58,108.62,108.51,108.53,93600.0,96.1405,96.1759,96.0785,96.0962,93600.0
2014-08-01 09:30:00,107.67,107.67,107.31,107.6,49700.0,95.3348,95.3348,95.016,95.2728,49700.0
2014-08-01 09:35:00,107.6,108.29,107.6,108.22,5400.0,95.2728,95.8837,95.2728,95.8218,5400.0
2014-08-01 09:40:00,108.23,108.29,107.95,107.96,10600.0,95.8306,95.8837,95.5827,95.5915,10600.0
2014-08-01 09:45:00,107.95,108.08,107.87,108.08,6700.0,95.5827,95.6978,95.5118,95.6978,6700.0
2014-08-01 09:50:00,108.04,108.28,107.98,108.28,5200.0,95.6624,95.8749,95.6092,95.8749,5200.0
2014-08-01 09:55:00,108.25,108.25,108.05,108.14,8200.0,95.8483,95.8483,95.6712,95.7509,8200.0
2014-08-01 10:00:00,108.17,108.49,108.14,108.49,10700.0,95.7775,96.0608,95.7509,96.0608,10700.0
2014-08-01 10:05:00,108.49,108.49,108.14,108.19,12600.0,96.0608,96.0608,95.7509,95.7952,12600.0
2014-08-01 10:10:00,108.2,108.22,107.9,107.91,9000.0,95.804,95.8218,95.5384,95.5473,9000.0
2014-08-01 10:15:00,107.94,108.08,107.84,107.87,4200.0,95.5738,95.6978,95.4853,95.5118,4200.0
2014-08-01 10:20:00,107.85,108.14,107.85,108.14,2400.0,95.4941,95.7509,95.4941,95.7509,2400.0
2014-08-01 10:25:00,108.12,108.29,108.12,108.22,4200.0,95.7332,95.8837,95.7332,95.8218,4200.0
2014-08-01 10:30:00,108.2,108.22,108.07,108.1,7600.0,95.804,95.8218,95.6889,95.7155,7600.0
2014-08-01 10:35:00,108.07,108.26,108.07,108.26,2400.0,95.6889,95.8572,95.6889,95.8572,2400.0
2014-08-01 10:40:00,108.22,108.38,108.19,108.2,3100.0,95.8218,95.9634,95.7952,95.804,3100.0
2014-08-01 10:45:00,108.2,108.26,108.06,108.1,9300.0,95.804,95.8572,95.6801,95.7155,9300.0
2014-08-01 10:50:00,108.11,108.27,108.09,108.2,11200.0,95.7244,95.866,95.7066,95.804,11200.0
2014-08-01 10:55:00,108.2,108.24,108.1,108.19,2700.0,95.804,95.8395,95.7155,95.7952,2700.0
2014-08-01 11:00:00,108.17,108.2,108.08,108.08,10100.0,95.7775,95.804,95.6978,95.6978,10100.0
2014-08-01 11:05:00,108.07,108.16,108.06,108.12,11700.0,95.6889,95.7686,95.6801,95.7332,11700.0
2014-08-01 11:10:00,108.15,108.29,108.04,108.29,15600.0,95.7598,95.8837,95.6624,95.8837,15600.0
2014-08-01 11:15:00,108.29,108.29,108.2,108.27,11200.0,95.8837,95.8837,95.804,95.866,11200.0
2014-08-01 11:20:00,108.29,108.47,108.27,108.47,7500.0,95.8837,96.0431,95.866,96.0431,7500.0
2014-08-01 11:25:00,108.49,108.49,108.26,108.31,8300.0,96.0608,96.0608,95.8572,95.9014,8300.0
2014-08-01 11:30:00,108.35,108.41,108.31,108.31,11300.0,95.9369,95.99,95.9014,95.9014,11300.0
2014-08-01 11:35:00,108.33,108.41,108.28,108.32,10100.0,95.9191,95.99,95.8749,95.9103,10100.0
2014-08-01 11:40:00,108.31,108.43,108.27,108.34,9400.0,95.9014,96.0077,95.866,95.928,9400.0
2014-08-01 11:45:00,108.33,108.44,108.19,108.21,9300.0,95.9191,96.0165,95.7952,95.8129,9300.0
2014-08-01 11:50:00,108.21,108.22,108.06,108.06,8300.0,95.8129,95.8218,95.6801,95.6801,8300.0
2014-08-01 11:55:00,108.07,108.13,107.99,108.13,13000.0,95.6889,95.7421,95.6181,95.7421,13000.0
2014-08-01 12:00:00,108.14,108.3,108.11,108.3,8400.0,95.7509,95.8926,95.7244,95.8926,8400.0
2014-08-01 12:05:00,108.27,108.28,108.09,108.09,3500.0,95.866,95.8749,95.7066,95.7066,3500.0
2014-08-01 12:10:00,108.11,108.17,108.09,108.14,4500.0,95.7244,95.7775,95.7066,95.7509,4500.0
2014-08-01 12:15:00,108.14,108.34,108.13,108.32,2900.0,95.7509,95.928,95.7421,95.9103,2900.0
2014-08-01 12:20:00,108.3,108.3,108.26,108.28,2800.0,95.8926,95.8926,95.8572,95.8749,2800.0
2014-08-01 12:25:00,108.27,108.28,108.17,108.22,2500.0,95.866,95.8749,95.7775,95.8218,2500.0
2014-08-01 12:30:00,108.22,108.32,108.22,108.31,1800.0,95.8218,95.9103,95.8218,95.9014,1800.0
2014-08-01 12:35:00,108.29,108.29,108.13,108.13,2100.0,95.8837,95.8837,95.7421,95.7421,2100.0
2014-08-01 12:40:00,108.15,108.25,108.15,108.2,7500.0,95.7598,95.8483,95.7598,95.804,7500.0
2014-08-01 12:45:00,108.2,108.2,108.13,108.14,2300.0,95.804,95.804,95.7421,95.7509,2300.0
2014-08-01 12:50:00,108.12,108.21,108.09,108.16,4700.0,95.7332,95.8129,95.7066,95.7686,4700.0
2014-08-01 12:55:00,108.21,108.33,108.21,108.3,2200.0,95.8129,95.9191,95.8129,95.8926,2200.0
2014-08-01 13:00:00,108.23,108.32,108.12,108.12,2900.0,95.8306,95.9103,95.7332,95.7332,2900.0
2014-08-01 13:05:00,108.17,108.23,108.14,108.23,2400.0,95.7775,95.8306,95.7509,95.8306,2400.0
2014-08-01 13:10:00,108.23,108.28,108.22,108.28,900.0,95.8306,95.8749,95.8218,95.8749,900.0
2014-08-01 13:15:00,108.28,108.36,108.18,108.33,3100.0,95.8749,95.9457,95.7863,95.9191,3100.0
2014-08-01 13:20:00,108.34,108.38,108.26,108.33,1800.0,95.928,95.9634,95.8572,95.9191,1800.0
2014-08-01 13:25:00,108.3,108.56,108.27,108.56,6200.0,95.8926,96.1228,95.866,96.1228,6200.0
2014-08-01 13:30:00,108.57,108.59,108.36,108.36,5200.0,96.1317,96.1494,95.9457,95.9457,5200.0
2014-08-01 13:35:00,108.42,108.5,108.4,108.5,2300.0,95.9988,96.0697,95.9811,96.0697,2300.0
2014-08-01 13:40:00,108.52,108.52,108.38,108.45,4600.0,96.0874,96.0874,95.9634,96.0254,4600.0
2014-08-01 13:45:00,108.5,108.56,108.45,108.53,3300.0,96.0697,96.1228,96.0254,96.0962,3300.0
2014-08-01 13:50:00,108.56,108.58,108.47,108.57,4400.0,96.1228,96.1405,96.0431,96.1317,4400.0
2014-08-01 13:55:00,108.59,108.62,108.51,108.57,4400.0,96.1494,96.1759,96.0785,96.1317,4400.0
2014-08-01 14:00:00,108.59,108.62,108.45,108.47,5300.0,96.1494,96.1759,96.0254,96.0431,5300.0
2014-08-01 14:05:00,108.48,108.61,108.47,108.61,5600.0,96.052,96.1671,96.0431,96.1671,5600.0
2014-08-01 14:10:00,108.62,108.63,108.55,108.6,2200.0,96.1759,96.1848,96.1139,96.1582,2200.0
2014-08-01 14:15:00,108.58,108.64,108.55,108.59,5100.0,96.1405,96.1936,96.1139,96.1494,5100.0
2014-08-01 14:20:00,108.63,108.63,108.45,108.45,3000.0,96.1848,96.1848,96.0254,96.0254,3000.0
2014-08-01 14:25:00,108.43,108.45,108.37,108.41,5900.0,96.0077,96.0254,95.9546,95.99,5900.0
2014-08-01 14:30:00,108.41,108.46,108.37,108.4,3400.0,95.99,96.0343,95.9546,95.9811,3400.0
2014-08-01 14:35:00,108.4,108.49,108.37,108.49,1500.0,95.9811,96.0608,95.9546,96.0608,1500.0
2014-08-01 14:40:00,108.46,108.47,108.41,108.44,2300.0,96.0343,96.0431,95.99,96.0165,2300.0
2014-08-01 14:45:00,108.42,108.42,108.29,108.3,7800.0,95.9988,95.9988,95.8837,95.8926,7800.0
2014-08-01 14:50:00,108.28,108.35,108.19,108.2,5600.0,95.8749,95.9369,95.7952,95.804,5600.0
2014-08-01 14:55:00,108.19,108.31,108.19,108.3,4000.0,95.7952,95.9014,95.7952,95.8926,4000.0
2014-08-01 15:00:00,108.29,108.31,108.23,108.29,4900.0,95.8837,95.9014,95.8306,95.8837,4900.0
2014-08-01 15:05:00,108.32,108.37,108.28,108.29,5200.0,95.9103,95.9546,95.8749,95.8837,5200.0
2014-08-01 15:10:00,108.29,108.35,108.28,108.35,6700.0,95.8837,95.9369,95.8749,95.9369,6700.0
2014-08-01 15:15:00,108.35,108.45,108.3,108.45,8700.0,95.9369,96.0254,95.8926,96.0254,8700.0
2014-08-01 15:20:00,108.43,108.49,108.4,108.49,8700.0,96.0077,96.0608,95.9811,96.0608,8700.0
2014-08-01 15:25:00,108.45,108.48,108.39,108.43,5500.0,96.0254,96.052,95.9723,96.0077,5500.0
2014-08-01 15:30:00,108.41,108.41,108.27,108.27,8400.0,95.99,95.99,95.866,95.866,8400.0
2014-08-01 15:35:00,108.27,108.36,108.27,108.35,9100.0,95.866,95.9457,95.866,95.9369,9100.0
2014-08-01 15:40:00,108.36,108.37,108.24,108.24,9800.0,95.9457,95.9546,95.8395,95.8395,9800.0
2014-08-01 15:45:00,108.26,108.29,108.15,108.23,22500.0,95.8572,95.8837,95.7598,95.8306,22500.0
2014-08-01 15:50:00,108.21,108.26,108.11,108.24,20700.0,95.8129,95.8572,95.7244,95.8395,20700.0
2014-08-01 15:55:00,108.26,108.34,108.22,108.26,55800.0,95.8572,95.928,95.8218,95.8572,55800.0
2014-08-04 09:30:00,108.43,108.43,108.37,108.41,7900.0,96.0077,96.0077,95.9546,95.99,7900.0
2014-08-04 09:35:00,108.4,108.68,108.38,108.67,4800.0,95.9811,96.2291,95.9634,96.2202,4800.0
2014-08-04 09:40:00,108.61,108.61,108.33,108.37,12200.0,96.1671,96.1671,95.9191,95.9546,12200.0
2014-08-04 09:45:00,108.41,108.44,108.28,108.28,7800.0,95.99,96.0165,95.8749,95.8749,7800.0
2014-08-04 09:50:00,108.32,108.6,108.32,108.6,2500.0,95.9103,96.1582,95.9103,96.1582,2500.0
2014-08-04 09:55:00,108.54,108.54,108.38,108.53,3600.0,96.1051,96.1051,95.9634,96.0962,3600.0
2014-08-04 10:00:00,108.46,108.52,108.33,108.34,4600.0,96.0343,96.0874,95.9191,95.928,4600.0
2014-08-04 10:05:00,108.37,108.46,108.37,108.4,4100.0,95.9546,96.0343,95.9546,95.9811,4100.0
2014-08-04 10:10:00,108.39,108.43,108.29,108.34,6500.0,95.9723,96.0077,95.8837,95.928,6500.0
2014-08-04 10:15:00,108.35,108.35,108.17,108.28,7700.0,95.9369,95.9369,95.7775,95.8749,7700.0
2014-08-04 10:20:00,108.28,108.4,108.27,108.4,5500.0,95.8749,95.9811,95.866,95.9811,5500.0
2014-08-04 10:25:00,108.36,108.39,108.25,108.25,2400.0,95.9457,95.9723,95.8483,95.8483,2400.0
2014-08-04 10:30:00,108.27,108.29,108.19,108.19,5800.0,95.866,95.8837,95.7952,95.7952,5800.0
2014-08-04 10:35:00,108.15,108.19,108.1,108.19,2100.0,95.7598,95.7952,95.7155,95.7952,2100.0
2014-08-04 10:40:00,108.16,108.16,108.05,108.05,1700.0,95.7686,95.7686,95.6712,95.6712,1700.0
2014-08-04 10:45:00,108.05,108.05,107.88,107.94,4300.0,95.6712,95.6712,95.5207,95.5738,4300.0
2014-08-04 10:50:00,107.95,108.0,107.87,108.0,2400.0,95.5827,95.627,95.5118,95.627,2400.0
2014-08-04 10:55:00,107.97,107.97,107.72,107.82,4700.0,95.6004,95.6004,95.379,95.4676,4700.0
2014-08-04 11:00:00,107.82,107.91,107.73,107.75,5300.0,95.4676,95.5473,95.3879,95.4056,5300.0
2014-08-04 11:05:00,107.78,108.02,107.75,108.02,3000.0,95.4322,95.6447,95.4056,95.6447,3000.0
2014-08-04 11:10:00,108.1,108.34,108.1,108.34,5300.0,95.7155,95.928,95.7155,95.928,5300.0
2014-08-04 11:15:00,108.31,108.32,108.22,108.23,2400.0,95.9014,95.9103,95.8218,95.8306,2400.0
2014-08-04 11:20:00,108.22,108.32,108.21,108.3,2100.0,95.8218,95.9103,95.8129,95.8926,2100.0
2014-08-04 11:25:00,108.3,108.37,108.25,108.35,2100.0,95.8926,95.9546,95.8483,95.9369,2100.0
2014-08-04 11:30:00,108.36,108.41,108.24,108.41,6100.0,95.9457,95.99,95.8395,95.99,6100.0
2014-08-04 11:35:00,108.41,108.41,108.32,108.34,2400.0,95.99,95.99,95.9103,95.928,2400.0
2014-08-04 11:40:00,108.3,108.32,108.17,108.19,3300.0,95.8926,95.9103,95.7775,95.7952,3300.0
2014-08-04 11:45:00,108.16,108.31,108.16,108.3,1800.0,95.7686,95.9014,95.7686,95.8926,1800.0
2014-08-04 11:50:00,108.3,108.3,108.25,108.28,2000.0,95.8926,95.8926,95.8483,95.8749,2000.0
2014-08-04 11:55:00,108.33,108.33,108.27,108.3,3200.0,95.9191,95.9191,95.866,95.8926,3200.0
2014-08-04 12:00:00,108.32,108.35,108.23,108.29,2900.0,95.9103,95.9369,95.8306,95.8837,2900.0
2014-08-04 12:05:00,108.27,108.31,108.25,108.29,5200.0,95.866,95.9014,95.8483,95.8837,5200.0
2014-08-04 12:10:00,108.33,108.39,108.32,108.38,4200.0,95.9191,95.9723,95.9103,95.9634,4200.0
2014-08-04 12:15:00,108.39,108.4,108.29,108.4,6700.0,95.9723,95.9811,95.8837,95.9811,6700.0
2014-08-04 12:20:00,108.39,108.55,108.39,108.55,3000.0,95.9723,96.1139,95.9723,96.1139,3000.0
2014-08-04 12:25:00,108.55,108.61,108.52,108.6,2900.0,96.1139,96.1671,96.0874,96.1582,2900.0
2014-08-04 12:30:00,108.6,108.61,108.57,108.6,3800.0,96.1582,96.1671,96.1317,96.1582,3800.0
2014-08-04 12:35:00,108.61,108.61,108.51,108.58,5200.0,96.1671,96.1671,96.0785,96.1405,5200.0
2014-08-04 12:40:00,108.57,108.6,108.54,108.58,2700.0,96.1317,96.1582,96.1051,96.1405,2700.0
2014-08-04 12:45:00,108.58,108.59,108.48,108.54,3900.0,96.1405,96.1494,96.052,96.1051,3900.0
2014-08-04 12:50:00,108.55,108.65,108.55,108.65,3600.0,96.1139,96.2025,96.1139,96.2025,3600.0
2014-08-04 12:55:00,108.65,108.68,108.63,108.65,4900.0,96.2025,96.2291,96.1848,96.2025,4900.0
2014-08-04 13:00:00,108.66,108.66,108.62,108.66,3100.0,96.2113,96.2113,96.1759,96.2113,3100.0
2014-08-04 13:05:00,108.67,108.7,108.66,108.66,4400.0,96.2202,96.2468,96.2113,96.2113,4400.0
2014-08-04 13:10:00,108.66,108.66,108.58,108.6,5100.0,96.2113,96.2113,96.1405,96.1582,5100.0
2014-08-04 13:15:00,108.6,108.6,108.57,108.6,3600.0,96.1582,96.1582,96.1317,96.1582,3600.0
2014-08-04 13:20:00,108.61,108.7,108.61,108.69,10500.0,96.1671,96.2468,96.1671,96.2379,10500.0
2014-08-04 13:25:00,108.69,108.71,108.64,108.68,4900.0,96.2379,96.2556,96.1936,96.2291,4900.0
2014-08-04 13:30:00,108.68,108.73,108.66,108.72,4500.0,96.2291,96.2733,96.2113,96.2645,4500.0
2014-08-04 13:35:00,108.7,108.82,108.69,108.82,2400.0,96.2468,96.353,96.2379,96.353,2400.0
2014-08-04 13:40:00,108.82,108.9,108.82,108.9,4300.0,96.353,96.4238,96.353,96.4238,4300.0
2014-08-04 13:45:00,108.86,108.96,108.81,108.93,3100.0,96.3884,96.477,96.3442,96.4504,3100.0
2014-08-04 13:50:00,108.94,108.94,108.87,108.88,4600.0,96.4593,96.4593,96.3973,96.4061,4600.0
2014-08-04 13:55:00,108.85,108.88,108.82,108.88,1600.0,96.3796,96.4061,96.353,96.4061,1600.0
2014-08-04 14:00:00,108.85,108.93,108.84,108.93,2300.0,96.3796,96.4504,96.3707,96.4504,2300.0
2014-08-04 14:05:00,108.93,108.96,108.84,108.84,4800.0,96.4504,96.477,96.3707,96.3707,4800.0
2014-08-04 14:10:00,108.85,108.87,108.83,108.84,4200.0,96.3796,96.3973,96.3619,96.3707,4200.0
2014-08-04 14:15:00,108.84,108.89,108.84,108.88,7700.0,96.3707,96.415,96.3707,96.4061,7700.0
2014-08-04 14:20:00,108.89,108.92,108.86,108.87,7200.0,96.415,96.4416,96.3884,96.3973,7200.0
2014-08-04 14:25:00,108.86,108.91,108.86,108.91,5300.0,96.3884,96.4327,96.3884,96.4327,5300.0
2014-08-04 14:30:00,108.9,108.93,108.88,108.92,4700.0,96.4238,96.4504,96.4061,96.4416,4700.0
2014-08-04 14:35:00,108.91,109.1,108.91,109.1,5800.0,96.4327,96.6009,96.4327,96.6009,5800.0
2014-08-04 14:40:00,109.1,109.16,109.08,109.14,4300.0,96.6009,96.6541,96.5832,96.6364,4300.0
2014-08-04 14:45:00,109.16,109.24,109.15,109.24,5500.0,96.6541,96.7249,96.6452,96.7249,5500.0
2014-08-04 14:50:00,109.24,109.33,109.23,109.26,7300.0,96.7249,96.8046,96.716,96.7426,7300.0
2014-08-04 14:55:00,109.26,109.27,109.24,109.25,5700.0,96.7426,96.7515,96.7249,96.7337,5700.0
2014-08-04 15:00:00,109.24,109.28,109.23,109.27,6800.0,96.7249,96.7603,96.716,96.7515,6800.0
2014-08-04 15:05:00,109.24,109.28,109.21,109.25,7600.0,96.7249,96.7603,96.6983,96.7337,7600.0
2014-08-04 15:10:00,109.26,109.27,109.21,109.27,2700.0,96.7426,96.7515,96.6983,96.7515,2700.0
2014-08-04 15:15:00,109.27,109.36,109.27,109.36,8700.0,96.7515,96.8311,96.7515,96.8311,8700.0
2014-08-04 15:20:00,109.35,109.4,109.32,109.32,7200.0,96.8223,96.8666,96.7957,96.7957,7200.0
2014-08-04 15:25:00,109.31,109.4,109.31,109.4,6000.0,96.7869,96.8666,96.7869,96.8666,6000.0
2014-08-04 15:30:00,109.39,109.42,109.36,109.38,9700.0,96.8577,96.8843,96.8311,96.8489,9700.0
2014-08-04 15:35:00,109.39,109.57,109.39,109.56,11800.0,96.8577,97.0171,96.8577,97.0082,11800.0
2014-08-04 15:40:00,109.57,109.65,109.57,109.59,13000.0,97.0171,97.0879,97.0171,97.0348,13000.0
2014-08-04 15:45:00,109.58,109.58,109.47,109.49,15700.0,97.0259,97.0259,96.9285,96.9463,15700.0
2014-08-04 15:50:00,109.49,109.52,109.44,109.44,15000.0,96.9463,96.9728,96.902,96.902,15000.0
2014-08-04 15:55:00,109.44,109.44,109.32,109.32,66000.0,96.902,96.902,96.7957,96.7957,66000.0
2014-08-05 09:30:00,109.18,109.19,108.89,109.08,32200.0,96.6718,96.6806,96.415,96.5832,32200.0
2014-08-05 09:35:00,109.09,109.44,109.06,109.24,6500.0,96.5921,96.902,96.5655,96.7249,6500.0
2014-08-05 09:40:00,109.25,109.35,109.16,109.35,1800.0,96.7337,96.8223,96.6541,96.8223,1800.0
2014-08-05 09:45:00,109.31,109.36,109.17,109.17,4500.0,96.7869,96.8311,96.6629,96.6629,4500.0
2014-08-05 09:50:00,109.16,109.16,108.77,108.79,7300.0,96.6541,96.6541,96.3087,96.3264,7300.0
2014-08-05 09:55:00,108.79,108.89,108.7,108.86,15700.0,96.3264,96.415,96.2468,96.3884,15700.0
2014-08-05 10:00:00,108.9,108.9,108.59,108.66,41700.0,96.4238,96.4238,96.1494,96.2113,41700.0
2014-08-05 10:05:00,108.67,108.96,108.66,108.94,8200.0,96.2202,96.477,96.2113,96.4593,8200.0
2014-08-05 10:10:00,108.97,109.07,108.82,108.82,8900.0,96.4858,96.5744,96.353,96.353,8900.0
2014-08-05 10:15:00,108.79,108.96,108.76,108.87,2700.0,96.3264,96.477,96.2999,96.3973,2700.0
2014-08-05 10:20:00,108.92,109.03,108.91,109.03,2800.0,96.4416,96.539,96.4327,96.539,2800.0
2014-08-05 10:25:00,109.0,109.0,108.91,108.98,2600.0,96.5124,96.5124,96.4327,96.4947,2600.0
2014-08-05 10:30:00,108.97,109.14,108.93,109.14,4000.0,96.4858,96.6364,96.4504,96.6364,4000.0
2014-08-05 10:35:00,109.09,109.12,108.95,109.01,14700.0,96.5921,96.6186,96.4681,96.5212,14700.0
2014-08-05 10:40:00,109.04,109.05,108.96,109.01,1600.0,96.5478,96.5567,96.477,96.5212,1600.0
2014-08-05 10:45:00,108.99,109.08,108.98,109.06,7200.0,96.5035,96.5832,96.4947,96.5655,7200.0
2014-08-05 10:50:00,109.05,109.05,108.9,108.94,3100.0,96.5567,96.5567,96.4238,96.4593,3100.0
2014-08-05 10:55:00,108.94,108.96,108.79,108.86,3800.0,96.4593,96.477,96.3264,96.3884,3800.0
2014-08-05 11:00:00,108.89,108.9,108.76,108.86,5100.0,96.415,96.4238,96.2999,96.3884,5100.0
2014-08-05 11:05:00,108.86,108.88,108.77,108.79,4900.0,96.3884,96.4061,96.3087,96.3264,4900.0
2014-08-05 11:10:00,108.82,109.06,108.82,109.02,1800.0,96.353,96.5655,96.353,96.5301,1800.0
2014-08-05 11:15:00,109.08,109.08,109.02,109.08,800.0,96.5832,96.5832,96.5301,96.5832,800.0
2014-08-05 11:20:00,109.05,109.15,109.05,109.06,5700.0,96.5567,96.6452,96.5567,96.5655,5700.0
2014-08-05 11:25:00,109.04,109.05,108.96,109.02,1200.0,96.5478,96.5567,96.477,96.5301,1200.0
2014-08-05 11:30:00,109.06,109.07,109.01,109.01,1800.0,96.5655,96.5744,96.5212,96.5212,1800.0
2014-08-05 11:35:00,108.98,109.01,108.96,108.96,600.0,96.4947,96.5212,96.477,96.477,600.0
2014-08-05 11:40:00,108.95,109.03,108.95,109.03,700.0,96.4681,96.539,96.4681,96.539,700.0
2014-08-05 11:45:00,109.02,109.04,108.91,108.91,8800.0,96.5301,96.5478,96.4327,96.4327,8800.0
2014-08-05 11:50:00,108.87,109.02,108.87,108.98,1600.0,96.3973,96.5301,96.3973,96.4947,1600.0
2014-08-05 11:55:00,109.0,109.0,108.83,108.86,2600.0,96.5124,96.5124,96.3619,96.3884,2600.0
2014-08-05 12:00:00,108.85,108.97,108.85,108.91,1700.0,96.3796,96.4858,96.3796,96.4327,1700.0
2014-08-05 12:05:00,108.89,108.95,108.84,108.93,1800.0,96.415,96.4681,96.3707,96.4504,1800.0
2014-08-05 12:10:00,108.91,108.97,108.86,108.95,2000.0,96.4327,96.4858,96.3884,96.4681,2000.0
2014-08-05 12:15:00,108.99,108.99,108.9,108.9,500.0,96.5035,96.5035,96.4238,96.4238,500.0
2014-08-05 12:20:00,108.95,108.96,108.76,108.78,3500.0,96.4681,96.477,96.2999,96.3176,3500.0
2014-08-05 12:25:00,108.79,108.83,108.74,108.83,2200.0,96.3264,96.3619,96.2822,96.3619,2200.0
2014-08-05 12:30:00,108.8,108.84,108.78,108.79,2100.0,96.3353,96.3707,96.3176,96.3264,2100.0
2014-08-05 12:35:00,108.77,108.78,108.65,108.68,4400.0,96.3087,96.3176,96.2025,96.2291,4400.0
2014-08-05 12:40:00,108.71,108.74,108.66,108.66,2700.0,96.2556,96.2822,96.2113,96.2113,2700.0
2014-08-05 12:45:00,108.7,108.79,108.7,108.76,3300.0,96.2468,96.3264,96.2468,96.2999,3300.0
2014-08-05 12:50:00,108.74,108.78,108.73,108.76,2200.0,96.2822,96.3176,96.2733,96.2999,2200.0
2014-08-05 12:55:00,108.78,108.81,108.76,108.79,1900.0,96.3176,96.3442,96.2999,96.3264,1900.0
2014-08-05 13:00:00,108.84,108.84,108.77,108.78,3800.0,96.3707,96.3707,96.3087,96.3176,3800.0
2014-08-05 13:05:00,108.74,108.85,108.74,108.83,1500.0,96.2822,96.3796,96.2822,96.3619,1500.0
2014-08-05 13:10:00,108.81,108.81,108.76,108.78,2000.0,96.3442,96.3442,96.2999,96.3176,2000.0
2014-08-05 13:15:00,108.81,108.87,108.76,108.85,1600.0,96.3442,96.3973,96.2999,96.3796,1600.0
2014-08-05 13:20:00,108.85,108.87,108.79,108.8,1000.0,96.3796,96.3973,96.3264,96.3353,1000.0
2014-08-05 13:25:00,108.85,108.88,108.85,108.88,2200.0,96.3796,96.4061,96.3796,96.4061,2200.0
2014-08-05 13:30:00,108.9,108.94,108.81,108.81,3800.0,96.4238,96.4593,96.3442,96.3442,3800.0
2014-08-05 13:35:00,108.78,108.79,108.39,108.39,9600.0,96.3176,96.3264,95.9723,95.9723,9600.0
2014-08-05 13:40:00,108.35,108.49,108.14,108.18,16500.0,95.9369,96.0608,95.7509,95.7863,16500.0
2014-08-05 13:45:00,108.18,108.36,108.18,108.31,3800.0,95.7863,95.9457,95.7863,95.9014,3800.0
2014-08-05 13:50:00,108.24,108.34,108.2,108.29,2200.0,95.8395,95.928,95.804,95.8837,2200.0
2014-08-05 13:55:00,108.34,108.34,108.18,108.18,9800.0,95.928,95.928,95.7863,95.7863,9800.0
2014-08-05 14:00:00,108.16,108.25,108.11,108.21,6600.0,95.7686,95.8483,95.7244,95.8129,6600.0
2014-08-05 14:05:00,108.21,108.21,108.02,108.04,13600.0,95.8129,95.8129,95.6447,95.6624,13600.0
2014-08-05 14:10:00,108.06,108.16,108.01,108.14,5600.0,95.6801,95.7686,95.6358,95.7509,5600.0
2014-08-05 14:15:00,108.15,108.17,108.01,108.06,2800.0,95.7598,95.7775,95.6358,95.6801,2800.0
2014-08-05 14:20:00,108.08,108.16,108.08,108.12,4000.0,95.6978,95.7686,95.6978,95.7332,4000.0
2014-08-05 14:25:00,108.11,108.24,108.07,108.24,13500.0,95.7244,95.8395,95.6889,95.8395,13500.0
2014-08-05 14:30:00,108.27,108.39,108.27,108.3,4000.0,95.866,95.9723,95.866,95.8926,4000.0
2014-08-05 14:35:00,108.3,108.35,108.27,108.27,3700.0,95.8926,95.9369,95.866,95.866,3700.0
2014-08-05 14:40:00,108.25,108.28,108.21,108.21,2000.0,95.8483,95.8749,95.8129,95.8129,2000.0
2014-08-05 14:45:00,108.24,108.3,108.22,108.23,4100.0,95.8395,95.8926,95.8218,95.8306,4100.0
2014-08-05 14:50:00,108.23,108.23,108.13,108.17,1600.0,95.8306,95.8306,95.7421,95.7775,1600.0
2014-08-05 14:55:00,108.21,108.25,108.08,108.08,4700.0,95.8129,95.8483,95.6978,95.6978,4700.0
2014-08-05 15:00:00,108.07,108.08,108.02,108.02,2300.0,95.6889,95.6978,95.6447,95.6447,2300.0
2014-08-05 15:05:00,108.02,108.05,107.88,107.92,11700.0,95.6447,95.6712,95.5207,95.5561,11700.0
2014-08-05 15:10:00,107.93,107.99,107.89,107.95,5800.0,95.565,95.6181,95.5296,95.5827,5800.0
2014-08-05 15:15:00,107.98,108.14,107.98,108.13,6800.0,95.6092,95.7509,95.6092,95.7421,6800.0
2014-08-05 15:20:00,108.11,108.21,108.11,108.18,3200.0,95.7244,95.8129,95.7244,95.7863,3200.0
2014-08-05 15:25:00,108.15,108.17,108.04,108.04,3300.0,95.7598,95.7775,95.6624,95.6624,3300.0
2014-08-05 15:30:00,108.1,108.2,108.08,108.19,4900.0,95.7155,95.804,95.6978,95.7952,4900.0
2014-08-05 15:35:00,108.23,108.35,108.22,108.25,19500.0,95.8306,95.9369,95.8218,95.8483,19500.0
2014-08-05 15:40:00,108.25,108.27,108.2,108.22,5100.0,95.8483,95.866,95.804,95.8218,5100.0
2014-08-05 15:45:00,108.26,108.3,108.17,108.19,12000.0,95.8572,95.8926,95.7775,95.7952,12000.0
2014-08-05 15:50:00,108.21,108.24,108.19,108.21,10600.0,95.8129,95.8395,95.7952,95.8129,10600.0
2014-08-05 15:55:00,108.2,108.37,108.17,108.17,36900.0,95.804,95.9546,95.7775,95.7775,36900.0
2014-08-06 09:30:00,108.07,108.11,107.55,108.11,11600.0,95.6889,95.7244,95.2285,95.7244,11600.0
2014-08-06 09:35:00,108.26,108.39,108.22,108.25,7500.0,95.8572,95.9723,95.8218,95.8483,7500.0
2014-08-06 09:40:00,108.23,108.62,108.11,108.62,4500.0,95.8306,96.1759,95.7244,96.1759,4500.0
2014-08-06 09:45:00,108.69,108.75,108.38,108.38,5200.0,96.2379,96.291,95.9634,95.9634,5200.0
2014-08-06 09:50:00,108.34,108.37,108.22,108.25,4600.0,95.928,95.9546,95.8218,95.8483,4600.0
2014-08-06 09:55:00,108.23,108.34,108.23,108.34,10400.0,95.8306,95.928,95.8306,95.928,10400.0
2014-08-06 10:00:00,108.31,108.43,108.3,108.43,9600.0,95.9014,96.0077,95.8926,96.0077,9600.0
2014-08-06 10:05:00,108.51,108.51,108.31,108.4,3900.0,96.0785,96.0785,95.9014,95.9811,3900.0
2014-08-06 10:10:00,108.4,108.44,108.22,108.22,1600.0,95.9811,96.0165,95.8218,95.8218,1600.0
2014-08-06 10:15:00,108.31,108.38,108.17,108.26,3300.0,95.9014,95.9634,95.7775,95.8572,3300.0
2014-08-06 10:20:00,108.26,108.41,108.26,108.41,3100.0,95.8572,95.99,95.8572,95.99,3100.0
2014-08-06 10:25:00,108.5,108.63,108.48,108.58,5900.0,96.0697,96.1848,96.052,96.1405,5900.0
2014-08-06 10:30:00,108.67,108.67,108.34,108.39,5600.0,96.2202,96.2202,95.928,95.9723,5600.0
2014-08-06 10:35:00,108.4,108.45,108.27,108.45,16900.0,95.9811,96.0254,95.866,96.0254,16900.0
2014-08-06 10:40:00,108.47,108.49,108.42,108.44,3500.0,96.0431,96.0608,95.9988,96.0165,3500.0
2014-08-06 10:45:00,108.49,108.52,108.37,108.4,7600.0,96.0608,96.0874,95.9546,95.9811,7600.0
2014-08-06 10:50:00,108.42,108.55,108.37,108.5,3300.0,95.9988,96.1139,95.9546,96.0697,3300.0
2014-08-06 10:55:00,108.56,108.77,108.49,108.77,5700.0,96.1228,96.3087,96.0608,96.3087,5700.0
2014-08-06 11:00:00,108.77,108.77,108.62,108.62,2900.0,96.3087,96.3087,96.1759,96.1759,2900.0
2014-08-06 11:05:00,108.67,108.74,108.64,108.72,900.0,96.2202,96.2822,96.1936,96.2645,900.0
2014-08-06 11:10:00,108.67,108.68,108.57,108.57,1700.0,96.2202,96.2291,96.1317,96.1317,1700.0
2014-08-06 11:15:00,108.6,108.63,108.55,108.63,10000.0,96.1582,96.1848,96.1139,96.1848,10000.0
2014-08-06 11:20:00,108.66,108.73,108.66,108.7,2100.0,96.2113,96.2733,96.2113,96.2468,2100.0
2014-08-06 11:25:00,108.71,108.75,108.62,108.62,8100.0,96.2556,96.291,96.1759,96.1759,8100.0
2014-08-06 11:30:00,108.6,108.77,108.57,108.74,6400.0,96.1582,96.3087,96.1317,96.2822,6400.0
2014-08-06 11:35:00,108.72,108.8,108.66,108.66,3600.0,96.2645,96.3353,96.2113,96.2113,3600.0
2014-08-06 11:40:00,108.66,108.81,108.62,108.79,3500.0,96.2113,96.3442,96.1759,96.3264,3500.0
2014-08-06 11:45:00,108.87,108.92,108.77,108.83,4600.0,96.3973,96.4416,96.3087,96.3619,4600.0
2014-08-06 11:50:00,108.77,108.97,108.77,108.97,2500.0,96.3087,96.4858,96.3087,96.4858,2500.0
2014-08-06 11:55:00,108.97,109.02,108.93,109.0,4700.0,96.4858,96.5301,96.4504,96.5124,4700.0
2014-08-06 12:00:00,109.0,109.16,109.0,109.16,7300.0,96.5124,96.6541,96.5124,96.6541,7300.0
2014-08-06 12:05:00,109.15,109.16,109.05,109.06,4000.0,96.6452,96.6541,96.5567,96.5655,4000.0
2014-08-06 12:10:00,109.06,109.06,108.95,108.98,4900.0,96.5655,96.5655,96.4681,96.4947,4900.0
2014-08-06 12:15:00,109.02,109.02,108.77,108.81,3500.0,96.5301,96.5301,96.3087,96.3442,3500.0
2014-08-06 12:20:00,108.79,108.94,108.75,108.94,3300.0,96.3264,96.4593,96.291,96.4593,3300.0
2014-08-06 12:25:00,108.9,108.92,108.78,108.82,1900.0,96.4238,96.4416,96.3176,96.353,1900.0
2014-08-06 12:30:00,108.89,109.0,108.82,108.98,2100.0,96.415,96.5124,96.353,96.4947,2100.0
2014-08-06 12:35:00,108.97,109.03,108.95,108.98,3200.0,96.4858,96.539,96.4681,96.4947,3200.0
2014-08-06 12:40:00,108.96,109.02,108.93,108.99,2400.0,96.477,96.5301,96.4504,96.5035,2400.0
2014-08-06 12:45:00,108.99,108.99,108.83,108.83,2900.0,96.5035,96.5035,96.3619,96.3619,2900.0
2014-08-06 12:50:00,108.82,108.87,108.78,108.8,1500.0,96.353,96.3973,96.3176,96.3353,1500.0
2014-08-06 12:55:00,108.79,108.82,108.76,108.76,2100.0,96.3264,96.353,96.2999,96.2999,2100.0
2014-08-06 13:00:00,108.76,108.83,108.71,108.71,1700.0,96.2999,96.3619,96.2556,96.2556,1700.0
2014-08-06 13:05:00,108.73,108.73,108.68,108.71,1700.0,96.2733,96.2733,96.2291,96.2556,1700.0
2014-08-06 13:10:00,108.76,108.76,108.68,108.68,1000.0,96.2999,96.2999,96.2291,96.2291,1000.0
2014-08-06 13:15:00,108.72,108.79,108.71,108.79,1600.0,96.2645,96.3264,96.2556,96.3264,1600.0
2014-08-06 13:20:00,108.77,108.82,108.74,108.8,1700.0,96.3087,96.353,96.2822,96.3353,1700.0
2014-08-06 13:25:00,108.83,108.83,108.7,108.7,2000.0,96.3619,96.3619,96.2468,96.2468,2000.0
2014-08-06 13:30:00,108.63,108.74,108.63,108.69,3100.0,96.1848,96.2822,96.1848,96.2379,3100.0
2014-08-06 13:35:00,108.68,108.77,108.68,108.72,4000.0,96.2291,96.3087,96.2291,96.2645,4000.0
2014-08-06 13:40:00,108.73,108.73,108.64,108.67,2100.0,96.2733,96.2733,96.1936,96.2202,2100.0
2014-08-06 13:45:00,108.65,108.65,108.57,108.59,3800.0,96.2025,96.2025,96.1317,96.1494,3800.0
2014-08-06 13:50:00,108.6,108.62,108.51,108.52,3700.0,96.1582,96.1759,96.0785,96.0874,3700.0
2014-08-06 13:55:00,108.53,108.56,108.51,108.52,2000.0,96.0962,96.1228,96.0785,96.0874,2000.0
2014-08-06 14:00:00,108.49,108.55,108.46,108.55,3300.0,96.0608,96.1139,96.0343,96.1139,3300.0
2014-08-06 14:05:00,108.55,108.61,108.54,108.59,1700.0,96.1139,96.1671,96.1051,96.1494,1700.0
2014-08-06 14:10:00,108.58,108.64,108.57,108.64,3300.0,96.1405,96.1936,96.1317,96.1936,3300.0
2014-08-06 14:15:00,108.62,108.65,108.62,108.63,3100.0,96.1759,96.2025,96.1759,96.1848,3100.0
2014-08-06 14:20:00,108.59,108.62,108.59,108.62,400.0,96.1494,96.1759,96.1494,96.1759,400.0
2014-08-06 14:25:00,108.64,108.7,108.64,108.69,1400.0,96.1936,96.2468,96.1936,96.2379,1400.0
2014-08-06 14:30:00,108.69,108.7,108.58,108.63,3900.0,96.2379,96.2468,96.1405,96.1848,3900.0
2014-08-06 14:35:00,108.61,108.64,108.57,108.61,1700.0,96.1671,96.1936,96.1317,96.1671,1700.0
2014-08-06 14:40:00,108.67,108.8,108.67,108.8,2400.0,96.2202,96.3353,96.2202,96.3353,2400.0
2014-08-06 14:45:00,108.77,108.8,108.71,108.77,6100.0,96.3087,96.3353,96.2556,96.3087,6100.0
2014-08-06 14:50:00,108.8,108.88,108.78,108.86,54700.0,96.3353,96.4061,96.3176,96.3884,54700.0
2014-08-06 14:55:00,108.85,108.86,108.75,108.75,8300.0,96.3796,96.3884,96.291,96.291,8300.0
2014-08-06 15:00:00,108.74,108.9,108.74,108.9,5300.0,96.2822,96.4238,96.2822,96.4238,5300.0
2014-08-06 15:05:00,108.9,108.93,108.87,108.87,5300.0,96.4238,96.4504,96.3973,96.3973,5300.0
2014-08-06 15:10:00,108.84,108.84,108.76,108.76,5100.0,96.3707,96.3707,96.2999,96.2999,5100.0
2014-08-06 15:15:00,108.76,108.86,108.76,108.83,4500.0,96.2999,96.3884,96.2999,96.3619,4500.0
2014-08-06 15:20:00,108.83,108.85,108.76,108.84,5200.0,96.3619,96.3796,96.2999,96.3707,5200.0
2014-08-06 15:25:00,108.85,108.88,108.8,108.81,5200.0,96.3796,96.4061,96.3353,96.3442,5200.0
2014-08-06 15:30:00,108.81,108.81,108.64,108.69,18000.0,96.3442,96.3442,96.1936,96.2379,18000.0
2014-08-06 15:35:00,108.68,108.78,108.68,108.77,5900.0,96.2291,96.3176,96.2291,96.3087,5900.0
2014-08-06 15:40:00,108.78,108.84,108.75,108.77,8600.0,96.3176,96.3707,96.291,96.3087,8600.0
2014-08-06 15:45:00,108.75,108.85,108.73,108.78,17800.0,96.291,96.3796,96.2733,96.3176,17800.0
2014-08-06 15:50:00,108.79,108.87,108.78,108.82,20000.0,96.3264,96.3973,96.3176,96.353,20000.0
2014-08-06 15:55:00,108.81,108.91,108.72,108.84,129700.0,96.3442,96.4327,96.2645,96.3707,129700.0
2014-08-07 09:30:00,109.2,109.48,109.2,109.46,9700.0,96.6895,96.9374,96.6895,96.9197,9700.0
2014-08-07 09:35:00,109.5,109.5,109.23,109.23,2200.0,96.9551,96.9551,96.716,96.716,2200.0
2014-08-07 09:40:00,109.19,109.23,108.89,108.93,2700.0,96.6806,96.716,96.415,96.4504,2700.0
2014-08-07 09:45:00,108.96,108.96,108.84,108.9,4100.0,96.477,96.477,96.3707,96.4238,4100.0
2014-08-07 09:50:00,108.97,109.27,108.96,109.27,8700.0,96.4858,96.7515,96.477,96.7515,8700.0
2014-08-07 09:55:00,109.27,109.27,109.06,109.11,1800.0,96.7515,96.7515,96.5655,96.6098,1800.0
2014-08-07 10:00:00,109.12,109.31,109.09,109.11,4400.0,96.6186,96.7869,96.5921,96.6098,4400.0
2014-08-07 10:05:00,109.13,109.28,109.13,109.28,1800.0,96.6275,96.7603,96.6275,96.7603,1800.0
2014-08-07 10:10:00,109.3,109.43,109.25,109.3,8900.0,96.778,96.8931,96.7337,96.778,8900.0
2014-08-07 10:15:00,109.35,109.38,109.13,109.31,5700.0,96.8223,96.8489,96.6275,96.7869,5700.0
2014-08-07 10:20:00,109.3,109.44,109.3,109.44,5200.0,96.778,96.902,96.778,96.902,5200.0
2014-08-07 10:25:00,109.41,109.48,109.34,109.38,6300.0,96.8754,96.9374,96.8134,96.8489,6300.0
2014-08-07 10:30:00,109.38,109.43,109.26,109.43,11300.0,96.8489,96.8931,96.7426,96.8931,11300.0
2014-08-07 10:35:00,109.4,109.49,109.38,109.46,3100.0,96.8666,96.9463,96.8489,96.9197,3100.0
2014-08-07 10:40:00,109.44,109.49,109.22,109.22,4700.0,96.902,96.9463,96.7072,96.7072,4700.0
2014-08-07 10:45:00,109.2,109.24,109.01,109.07,5400.0,96.6895,96.7249,96.5212,96.5744,5400.0
2014-08-07 10:50:00,109.02,109.04,108.77,108.87,11300.0,96.5301,96.5478,96.3087,96.3973,11300.0
2014-08-07 10:55:00,108.87,108.9,108.82,108.82,3500.0,96.3973,96.4238,96.353,96.353,3500.0
2014-08-07 11:00:00,108.8,108.81,108.74,108.78,2000.0,96.3353,96.3442,96.2822,96.3176,2000.0
2014-08-07 11:05:00,108.78,108.78,108.65,108.78,3800.0,96.3176,96.3176,96.2025,96.3176,3800.0
2014-08-07 11:10:00,108.83,108.83,108.68,108.68,2500.0,96.3619,96.3619,96.2291,96.2291,2500.0
2014-08-07 11:15:00,108.58,108.7,108.58,108.65,5800.0,96.1405,96.2468,96.1405,96.2025,5800.0
2014-08-07 11:20:00,108.66,108.76,108.65,108.75,4300.0,96.2113,96.2999,96.2025,96.291,4300.0
2014-08-07 11:25:00,108.83,108.83,108.63,108.64,6700.0,96.3619,96.3619,96.1848,96.1936,6700.0
2014-08-07 11:30:00,108.62,108.8,108.58,108.66,6000.0,96.1759,96.3353,96.1405,96.2113,6000.0
2014-08-07 11:35:00,108.62,108.68,108.56,108.61,2400.0,96.1759,96.2291,96.1228,96.1671,2400.0
2014-08-07 11:40:00,108.64,108.68,108.47,108.56,6500.0,96.1936,96.2291,96.0431,96.1228,6500.0
2014-08-07 11:45:00,108.53,108.53,108.33,108.4,10600.0,96.0962,96.0962,95.9191,95.9811,10600.0
2014-08-07 11:50:00,108.46,108.55,108.4,108.46,4100.0,96.0343,96.1139,95.9811,96.0343,4100.0
2014-08-07 11:55:00,108.5,108.58,108.39,108.58,2100.0,96.0697,96.1405,95.9723,96.1405,2100.0
2014-08-07 12:00:00,108.58,108.58,108.48,108.53,1700.0,96.1405,96.1405,96.052,96.0962,1700.0
2014-08-07 12:05:00,108.55,108.62,108.48,108.62,3100.0,96.1139,96.1759,96.052,96.1759,3100.0
2014-08-07 12:10:00,108.6,108.6,108.5,108.52,3100.0,96.1582,96.1582,96.0697,96.0874,3100.0
2014-08-07 12:15:00,108.46,108.46,108.3,108.37,2900.0,96.0343,96.0343,95.8926,95.9546,2900.0
2014-08-07 12:20:00,108.32,108.49,108.25,108.49,1400.0,95.9103,96.0608,95.8483,96.0608,1400.0
2014-08-07 12:25:00,108.5,108.51,108.39,108.39,2400.0,96.0697,96.0785,95.9723,95.9723,2400.0
2014-08-07 12:30:00,108.36,108.36,108.24,108.32,2400.0,95.9457,95.9457,95.8395,95.9103,2400.0
2014-08-07 12:35:00,108.27,108.27,108.07,108.24,3500.0,95.866,95.866,95.6889,95.8395,3500.0
2014-08-07 12:40:00,108.23,108.26,108.2,108.24,2600.0,95.8306,95.8572,95.804,95.8395,2600.0
2014-08-07 12:45:00,108.33,108.33,108.25,108.25,2800.0,95.9191,95.9191,95.8483,95.8483,2800.0
2014-08-07 12:50:00,108.33,108.34,108.2,108.34,3400.0,95.9191,95.928,95.804,95.928,3400.0
2014-08-07 12:55:00,108.36,108.37,108.25,108.29,3400.0,95.9457,95.9546,95.8483,95.8837,3400.0
2014-08-07 13:00:00,108.32,108.45,108.32,108.44,1700.0,95.9103,96.0254,95.9103,96.0165,1700.0
2014-08-07 13:05:00,108.48,108.5,108.42,108.5,3400.0,96.052,96.0697,95.9988,96.0697,3400.0
2014-08-07 13:10:00,108.48,108.49,108.42,108.47,1700.0,96.052,96.0608,95.9988,96.0431,1700.0
2014-08-07 13:15:00,108.49,108.54,108.44,108.44,2300.0,96.0608,96.1051,96.0165,96.0165,2300.0
2014-08-07 13:20:00,108.47,108.5,108.43,108.5,800.0,96.0431,96.0697,96.0077,96.0697,800.0
2014-08-07 13:25:00,108.47,108.62,108.47,108.54,5600.0,96.0431,96.1759,96.0431,96.1051,5600.0
2014-08-07 13:30:00,108.59,108.62,108.57,108.58,1200.0,96.1494,96.1759,96.1317,96.1405,1200.0
2014-08-07 13:35:00,108.54,108.55,108.5,108.54,2700.0,96.1051,96.1139,96.0697,96.1051,2700.0
2014-08-07 13:40:00,108.56,108.58,108.52,108.55,8600.0,96.1228,96.1405,96.0874,96.1139,8600.0
2014-08-07 13:45:00,108.54,108.55,108.49,108.54,3100.0,96.1051,96.1139,96.0608,96.1051,3100.0
2014-08-07 13:50:00,108.53,108.54,108.5,108.5,700.0,96.0962,96.1051,96.0697,96.0697,700.0
2014-08-07 13:55:00,108.5,108.58,108.5,108.58,900.0,96.0697,96.1405,96.0697,96.1405,900.0
2014-08-07 14:00:00,108.57,108.57,108.42,108.44,2700.0,96.1317,96.1317,95.9988,96.0165,2700.0
2014-08-07 14:05:00,108.46,108.48,108.4,108.44,1700.0,96.0343,96.052,95.9811,96.0165,1700.0
2014-08-07 14:10:00,108.45,108.48,108.37,108.4,8700.0,96.0254,96.052,95.9546,95.9811,8700.0
2014-08-07 14:15:00,108.38,108.38,108.21,108.26,11000.0,95.9634,95.9634,95.8129,95.8572,11000.0
2014-08-07 14:20:00,108.24,108.27,108.23,108.26,4400.0,95.8395,95.866,95.8306,95.8572,4400.0
2014-08-07 14:25:00,108.24,108.24,108.14,108.14,6300.0,95.8395,95.8395,95.7509,95.7509,6300.0
2014-08-07 14:30:00,108.13,108.14,108.09,108.13,5900.0,95.7421,95.7509,95.7066,95.7421,5900.0
2014-08-07 14:35:00,108.13,108.14,108.05,108.05,3200.0,95.7421,95.7509,95.6712,95.6712,3200.0
2014-08-07 14:40:00,108.05,108.12,108.03,108.06,2400.0,95.6712,95.7332,95.6535,95.6801,2400.0
2014-08-07 14:45:00,108.09,108.12,108.08,108.1,3200.0,95.7066,95.7332,95.6978,95.7155,3200.0
2014-08-07 14:50:00,108.1,108.17,108.09,108.15,2300.0,95.7155,95.7775,95.7066,95.7598,2300.0
2014-08-07 14:55:00,108.08,108.09,107.96,107.96,4800.0,95.6978,95.7066,95.5915,95.5915,4800.0
2014-08-07 15:00:00,107.96,108.07,107.96,108.05,6100.0,95.5915,95.6889,95.5915,95.6712,6100.0
2014-08-07 15:05:00,108.04,108.06,107.87,107.94,7100.0,95.6624,95.6801,95.5118,95.5738,7100.0
2014-08-07 15:10:00,107.94,108.02,107.92,107.92,5700.0,95.5738,95.6447,95.5561,95.5561,5700.0
2014-08-07 15:15:00,107.88,107.95,107.78,107.94,16200.0,95.5207,95.5827,95.4322,95.5738,16200.0
2014-08-07 15:20:00,107.96,107.97,107.76,107.79,4300.0,95.5915,95.6004,95.4145,95.441,4300.0
2014-08-07 15:25:00,107.85,107.92,107.81,107.88,4400.0,95.4941,95.5561,95.4587,95.5207,4400.0
2014-08-07 15:30:00,107.9,107.92,107.82,107.87,6300.0,95.5384,95.5561,95.4676,95.5118,6300.0
2014-08-07 15:35:00,107.87,107.98,107.82,107.98,5000.0,95.5118,95.6092,95.4676,95.6092,5000.0
2014-08-07 15:40:00,107.99,108.02,107.9,107.93,7400.0,95.6181,95.6447,95.5384,95.565,7400.0
2014-08-07 15:45:00,107.95,108.03,107.9,108.0,12200.0,95.5827,95.6535,95.5384,95.627,12200.0
2014-08-07 15:50:00,108.0,108.1,108.0,108.06,17800.0,95.627,95.7155,95.627,95.6801,17800.0
2014-08-07 15:55:00,108.06,108.14,108.02,108.04,37300.0,95.6801,95.7509,95.6447,95.6624,37300.0
2014-08-08 09:30:00,108.42,108.53,108.37,108.43,9100.0,95.9988,96.0962,95.9546,96.0077,9100.0
2014-08-08 09:35:00,108.51,108.51,108.15,108.22,800.0,96.0785,96.0785,95.7598,95.8218,800.0
2014-08-08 09:40:00,108.12,108.12,107.92,108.07,2400.0,95.7332,95.7332,95.5561,95.6889,2400.0
2014-08-08 09:45:00,108.06,108.2,107.93,108.2,5400.0,95.6801,95.804,95.565,95.804,5400.0
2014-08-08 09:50:00,108.25,108.32,108.25,108.3,1800.0,95.8483,95.9103,95.8483,95.8926,1800.0
2014-08-08 09:55:00,108.33,108.42,108.22,108.32,1600.0,95.9191,95.9988,95.8218,95.9103,1600.0
2014-08-08 10:00:00,108.29,108.37,108.18,108.37,2900.0,95.8837,95.9546,95.7863,95.9546,2900.0
2014-08-08 10:05:00,108.44,108.45,108.23,108.23,1900.0,96.0165,96.0254,95.8306,95.8306,1900.0
2014-08-08 10:10:00,108.3,108.3,108.17,108.2,15300.0,95.8926,95.8926,95.7775,95.804,15300.0
2014-08-08 10:15:00,108.2,108.35,108.14,108.31,1500.0,95.804,95.9369,95.7509,95.9014,1500.0
2014-08-08 10:20:00,108.28,108.31,108.14,108.26,2700.0,95.8749,95.9014,95.7509,95.8572,2700.0
2014-08-08 10:25:00,108.23,108.23,108.11,108.11,6800.0,95.8306,95.8306,95.7244,95.7244,6800.0
2014-08-08 10:30:00,108.12,108.19,108.08,108.17,6800.0,95.7332,95.7952,95.6978,95.7775,6800.0
2014-08-08 10:35:00,108.14,108.38,108.13,108.38,1800.0,95.7509,95.9634,95.7421,95.9634,1800.0
2014-08-08 10:40:00,108.3,108.49,108.3,108.39,4200.0,95.8926,96.0608,95.8926,95.9723,4200.0
2014-08-08 10:45:00,108.38,108.52,108.35,108.38,1800.0,95.9634,96.0874,95.9369,95.9634,1800.0
2014-08-08 10:50:00,108.38,108.46,108.37,108.43,2800.0,95.9634,96.0343,95.9546,96.0077,2800.0
2014-08-08 10:55:00,108.38,108.39,108.25,108.25,10400.0,95.9634,95.9723,95.8483,95.8483,10400.0
2014-08-08 11:00:00,108.27,108.38,108.25,108.32,11300.0,95.866,95.9634,95.8483,95.9103,11300.0
2014-08-08 11:05:00,108.37,108.47,108.37,108.41,4600.0,95.9546,96.0431,95.9546,95.99,4600.0
2014-08-08 11:10:00,108.41,108.55,108.41,108.45,3400.0,95.99,96.1139,95.99,96.0254,3400.0
2014-08-08 11:15:00,108.44,108.48,108.42,108.47,4000.0,96.0165,96.052,95.9988,96.0431,4000.0
2014-08-08 11:20:00,108.45,108.46,108.34,108.38,3900.0,96.0254,96.0343,95.928,95.9634,3900.0
2014-08-08 11:25:00,108.39,108.42,108.36,108.41,3900.0,95.9723,95.9988,95.9457,95.99,3900.0
2014-08-08 11:30:00,108.42,108.46,108.36,108.42,15700.0,95.9988,96.0343,95.9457,95.9988,15700.0
2014-08-08 11:35:00,108.39,108.43,108.38,108.38,15200.0,95.9723,96.0077,95.9634,95.9634,15200.0
2014-08-08 11:40:00,108.39,108.4,108.35,108.4,3200.0,95.9723,95.9811,95.9369,95.9811,3200.0
2014-08-08 11:45:00,108.35,108.37,108.34,108.34,3500.0,95.9369,95.9546,95.928,95.928,3500.0
2014-08-08 11:50:00,108.38,108.38,108.3,108.3,2200.0,95.9634,95.9634,95.8926,95.8926,2200.0
2014-08-08 11:55:00,108.33,108.35,108.28,108.3,10800.0,95.9191,95.9369,95.8749,95.8926,10800.0
2014-08-08 12:00:00,108.3,108.31,108.29,108.29,2200.0,95.8926,95.9014,95.8837,95.8837,2200.0
2014-08-08 12:05:00,108.32,108.32,108.19,108.19,6100.0,95.9103,95.9103,95.7952,95.7952,6100.0
2014-08-08 12:10:00,108.19,108.23,108.18,108.22,4400.0,95.7952,95.8306,95.7863,95.8218,4400.0
2014-08-08 12:15:00,108.23,108.25,108.18,108.21,4500.0,95.8306,95.8483,95.7863,95.8129,4500.0
2014-08-08 12:20:00,108.21,108.25,108.17,108.17,2900.0,95.8129,95.8483,95.7775,95.7775,2900.0
2014-08-08 12:25:00,108.18,108.18,108.08,108.13,4200.0,95.7863,95.7863,95.6978,95.7421,4200.0
2014-08-08 12:30:00,108.12,108.16,108.11,108.15,1900.0,95.7332,95.7686,95.7244,95.7598,1900.0
2014-08-08 12:35:00,108.15,108.18,108.06,108.15,6800.0,95.7598,95.7863,95.6801,95.7598,6800.0
2014-08-08 12:40:00,108.16,108.17,108.11,108.12,4800.0,95.7686,95.7775,95.7244,95.7332,4800.0
2014-08-08 12:45:00,108.1,108.13,108.08,108.11,2900.0,95.7155,95.7421,95.6978,95.7244,2900.0
2014-08-08 12:50:00,108.11,108.18,108.11,108.15,2400.0,95.7244,95.7863,95.7244,95.7598,2400.0
2014-08-08 12:55:00,108.13,108.13,108.09,108.09,2400.0,95.7421,95.7421,95.7066,95.7066,2400.0
2014-08-08 13:00:00,108.1,108.1,108.03,108.05,7800.0,95.7155,95.7155,95.6535,95.6712,7800.0
2014-08-08 13:05:00,108.05,108.14,108.01,108.11,14800.0,95.6712,95.7509,95.6358,95.7244,14800.0
2014-08-08 13:10:00,108.13,108.19,108.13,108.19,3000.0,95.7421,95.7952,95.7421,95.7952,3000.0
2014-08-08 13:15:00,108.23,108.49,108.23,108.49,4700.0,95.8306,96.0608,95.8306,96.0608,4700.0
2014-08-08 13:20:00,108.51,108.59,108.49,108.58,4000.0,96.0785,96.1494,96.0608,96.1405,4000.0
2014-08-08 13:25:00,108.59,108.81,108.59,108.74,5200.0,96.1494,96.3442,96.1494,96.2822,5200.0
2014-08-08 13:30:00,108.73,108.73,108.64,108.68,4500.0,96.2733,96.2733,96.1936,96.2291,4500.0
2014-08-08 13:35:00,108.69,108.77,108.69,108.72,3700.0,96.2379,96.3087,96.2379,96.2645,3700.0
2014-08-08 13:40:00,108.73,108.8,108.73,108.77,2000.0,96.2733,96.3353,96.2733,96.3087,2000.0
2014-08-08 13:45:00,108.79,108.86,108.78,108.78,4200.0,96.3264,96.3884,96.3176,96.3176,4200.0
2014-08-08 13:50:00,108.74,108.76,108.69,108.69,1100.0,96.2822,96.2999,96.2379,96.2379,1100.0
2014-08-08 13:55:00,108.69,108.83,108.67,108.81,2600.0,96.2379,96.3619,96.2202,96.3442,2600.0
2014-08-08 14:00:00,108.79,108.84,108.77,108.82,1300.0,96.3264,96.3707,96.3087,96.353,1300.0
2014-08-08 14:05:00,108.85,108.93,108.84,108.87,4300.0,96.3796,96.4504,96.3707,96.3973,4300.0
2014-08-08 14:10:00,108.84,108.84,108.77,108.81,4500.0,96.3707,96.3707,96.3087,96.3442,4500.0
2014-08-08 14:15:00,108.82,108.82,108.75,108.78,2700.0,96.353,96.353,96.291,96.3176,2700.0
2014-08-08 14:20:00,108.76,108.81,108.76,108.8,1700.0,96.2999,96.3442,96.2999,96.3353,1700.0
2014-08-08 14:25:00,108.81,108.84,108.79,108.82,8800.0,96.3442,96.3707,96.3264,96.353,8800.0
2014-08-08 14:30:00,108.81,108.83,108.73,108.78,6000.0,96.3442,96.3619,96.2733,96.3176,6000.0
2014-08-08 14:35:00,108.78,108.83,108.71,108.82,11300.0,96.3176,96.3619,96.2556,96.353,11300.0
2014-08-08 14:40:00,108.8,108.82,108.68,108.69,10600.0,96.3353,96.353,96.2291,96.2379,10600.0
2014-08-08 14:45:00,108.7,108.76,108.7,108.75,2500.0,96.2468,96.2999,96.2468,96.291,2500.0
2014-08-08 14:50:00,108.75,108.77,108.68,108.73,4400.0,96.291,96.3087,96.2291,96.2733,4400.0
2014-08-08 14:55:00,108.72,108.72,108.6,108.63,2700.0,96.2645,96.2645,96.1582,96.1848,2700.0
2014-08-08 15:00:00,108.63,108.65,108.6,108.65,2400.0,96.1848,96.2025,96.1582,96.2025,2400.0
2014-08-08 15:05:00,108.66,108.71,108.61,108.64,3400.0,96.2113,96.2556,96.1671,96.1936,3400.0
2014-08-08 15:10:00,108.66,108.71,108.62,108.65,3900.0,96.2113,96.2556,96.1759,96.2025,3900.0
2014-08-08 15:15:00,108.67,108.72,108.64,108.66,3500.0,96.2202,96.2645,96.1936,96.2113,3500.0
2014-08-08 15:20:00,108.68,108.72,108.68,108.72,5400.0,96.2291,96.2645,96.2291,96.2645,5400.0
2014-08-08 15:25:00,108.71,108.85,108.71,108.85,2300.0,96.2556,96.3796,96.2556,96.3796,2300.0
2014-08-08 15:30:00,108.85,108.88,108.8,108.88,4900.0,96.3796,96.4061,96.3353,96.4061,4900.0
2014-08-08 15:35:00,108.88,108.9,108.85,108.9,5800.0,96.4061,96.4238,96.3796,96.4238,5800.0
2014-08-08 15:40:00,108.94,109.05,108.92,109.05,16900.0,96.4593,96.5567,96.4416,96.5567,16900.0
2014-08-08 15:45:00,109.06,109.12,109.03,109.08,12700.0,96.5655,96.6186,96.539,96.5832,12700.0
2014-08-08 15:50:00,109.1,109.14,109.04,109.04,20500.0,96.6009,96.6364,96.5478,96.5478,20500.0
2014-08-08 15:55:00,109.06,109.16,109.04,109.1,37900.0,96.5655,96.6541,96.5478,96.6009,37900.0
2014-08-11 09:30:00,109.18,109.35,109.15,109.16,8200.0,96.6718,96.8223,96.6452,96.6541,8200.0
2014-08-11 09:35:00,109.18,109.49,109.12,109.49,4000.0,96.6718,96.9463,96.6186,96.9463,4000.0
2014-08-11 09:40:00,109.41,109.5,109.23,109.23,6500.0,96.8754,96.9551,96.716,96.716,6500.0
2014-08-11 09:45:00,109.3,109.34,109.18,109.3,4400.0,96.778,96.8134,96.6718,96.778,4400.0
2014-08-11 09:50:00,109.38,109.59,109.35,109.59,10500.0,96.8489,97.0348,96.8223,97.0348,10500.0
2014-08-11 09:55:00,109.63,109.67,109.5,109.5,5200.0,97.0702,97.1056,96.9551,96.9551,5200.0
2014-08-11 10:00:00,109.53,109.58,109.46,109.58,2600.0,96.9817,97.0259,96.9197,97.0259,2600.0
2014-08-11 10:05:00,109.64,109.64,109.53,109.62,7700.0,97.0791,97.0791,96.9817,97.0614,7700.0
2014-08-11 10:10:00,109.62,109.68,109.45,109.45,5100.0,97.0614,97.1145,96.9108,96.9108,5100.0
2014-08-11 10:15:00,109.46,109.59,109.46,109.47,2500.0,96.9197,97.0348,96.9197,96.9285,2500.0
2014-08-11 10:20:00,109.46,109.59,109.44,109.59,1800.0,96.9197,97.0348,96.902,97.0348,1800.0
2014-08-11 10:25:00,109.53,109.59,109.48,109.55,8400.0,96.9817,97.0348,96.9374,96.9994,8400.0
2014-08-11 10:30:00,109.51,109.59,109.44,109.56,3500.0,96.964,97.0348,96.902,97.0082,3500.0
2014-08-11 10:35:00,109.58,109.65,109.54,109.65,3400.0,97.0259,97.0879,96.9905,97.0879,3400.0
2014-08-11 10:40:00,109.65,109.7,109.61,109.68,2400.0,97.0879,97.1322,97.0525,97.1145,2400.0
2014-08-11 10:45:00,109.68,109.73,109.62,109.65,2600.0,97.1145,97.1588,97.0614,97.0879,2600.0
2014-08-11 10:50:00,109.68,109.68,109.57,109.66,3900.0,97.1145,97.1145,97.0171,97.0968,3900.0
2014-08-11 10:55:00,109.62,109.62,109.52,109.56,2800.0,97.0614,97.0614,96.9728,97.0082,2800.0
2014-08-11 11:00:00,109.54,109.6,109.5,109.57,5300.0,96.9905,97.0437,96.9551,97.0171,5300.0
2014-08-11 11:05:00,109.6,109.7,109.58,109.67,3600.0,97.0437,97.1322,97.0259,97.1056,3600.0
2014-08-11 11:10:00,109.67,109.7,109.61,109.61,7900.0,97.1056,97.1322,97.0525,97.0525,7900.0
2014-08-11 11:15:00,109.6,109.7,109.6,109.69,2600.0,97.0437,97.1322,97.0437,97.1233,2600.0
2014-08-11 11:20:00,109.69,109.77,109.65,109.67,6400.0,97.1233,97.1942,97.0879,97.1056,6400.0
2014-08-11 11:25:00,109.65,109.73,109.62,109.71,17700.0,97.0879,97.1588,97.0614,97.141,17700.0
2014-08-11 11:30:00,109.74,109.81,109.72,109.77,15500.0,97.1676,97.2296,97.1499,97.1942,15500.0
2014-08-11 11:35:00,109.75,109.75,109.67,109.68,3900.0,97.1765,97.1765,97.1056,97.1145,3900.0
2014-08-11 11:40:00,109.68,109.83,109.68,109.82,16900.0,97.1145,97.2473,97.1145,97.2384,16900.0
2014-08-11 11:45:00,109.81,109.84,109.79,109.81,4600.0,97.2296,97.2562,97.2119,97.2296,4600.0
2014-08-11 11:50:00,109.83,109.85,109.71,109.72,15400.0,97.2473,97.265,97.141,97.1499,15400.0
2014-08-11 11:55:00,109.7,109.7,109.64,109.65,4000.0,97.1322,97.1322,97.0791,97.0879,4000.0
2014-08-11 12:00:00,109.68,109.68,109.59,109.6,9100.0,97.1145,97.1145,97.0348,97.0437,9100.0
2014-08-11 12:05:00,109.62,109.71,109.6,109.65,2400.0,97.0614,97.141,97.0437,97.0879,2400.0
2014-08-11 12:10:00,109.68,109.68,109.55,109.55,2400.0,97.1145,97.1145,96.9994,96.9994,2400.0
2014-08-11 12:15:00,109.54,109.58,109.49,109.58,5000.0,96.9905,97.0259,96.9463,97.0259,5000.0
2014-08-11 12:20:00,109.6,109.64,109.58,109.61,3300.0,97.0437,97.0791,97.0259,97.0525,3300.0
2014-08-11 12:25:00,109.63,109.67,109.58,109.59,4400.0,97.0702,97.1056,97.0259,97.0348,4400.0
2014-08-11 12:30:00,109.6,109.63,109.57,109.63,3200.0,97.0437,97.0702,97.0171,97.0702,3200.0
2014-08-11 12:35:00,109.63,109.67,109.61,109.62,1600.0,97.0702,97.1056,97.0525,97.0614,1600.0
2014-08-11 12:40:00,109.62,109.68,109.62,109.65,4200.0,97.0614,97.1145,97.0614,97.0879,4200.0
2014-08-11 12:45:00,109.63,109.65,109.59,109.59,5300.0,97.0702,97.0879,97.0348,97.0348,5300.0
2014-08-11 12:50:00,109.59,109.65,109.59,109.62,10300.0,97.0348,97.0879,97.0348,97.0614,10300.0
2014-08-11 12:55:00,109.6,109.64,109.57,109.57,2700.0,97.0437,97.0791,97.0171,97.0171,2700.0
2014-08-11 13:00:00,109.55,109.59,109.55,109.56,1900.0,96.9994,97.0348,96.9994,97.0082,1900.0
2014-08-11 13:05:00,109.53,109.55,109.49,109.49,3500.0,96.9817,96.9994,96.9463,96.9463,3500.0
2014-08-11 13:10:00,109.51,109.57,109.51,109.52,1200.0,96.964,97.0171,96.964,96.9728,1200.0
2014-08-11 13:15:00,109.52,109.52,109.47,109.47,800.0,96.9728,96.9728,96.9285,96.9285,800.0
2014-08-11 13:20:00,109.49,109.51,109.49,109.51,1200.0,96.9463,96.964,96.9463,96.964,1200.0
2014-08-11 13:25:00,109.51,109.51,109.47,109.47,1800.0,96.964,96.964,96.9285,96.9285,1800.0
2014-08-11 13:30:00,109.47,109.5,109.43,109.47,3800.0,96.9285,96.9551,96.8931,96.9285,3800.0
2014-08-11 13:35:00,109.5,109.56,109.5,109.55,2200.0,96.9551,97.0082,96.9551,96.9994,2200.0
2014-08-11 13:40:00,109.55,109.61,109.55,109.56,3200.0,96.9994,97.0525,96.9994,97.0082,3200.0
2014-08-11 13:45:00,109.56,109.56,109.44,109.52,6200.0,97.0082,97.0082,96.902,96.9728,6200.0
2014-08-11 13:50:00,109.54,109.56,109.42,109.42,4400.0,96.9905,97.0082,96.8843,96.8843,4400.0
2014-08-11 13:55:00,109.42,109.42,109.3,109.37,4200.0,96.8843,96.8843,96.778,96.84,4200.0
2014-08-11 14:00:00,109.34,109.35,109.26,109.3,3900.0,96.8134,96.8223,96.7426,96.778,3900.0
2014-08-11 14:05:00,109.33,109.4,109.33,109.37,6500.0,96.8046,96.8666,96.8046,96.84,6500.0
2014-08-11 14:10:00,109.37,109.37,109.27,109.29,6400.0,96.84,96.84,96.7515,96.7692,6400.0
2014-08-11 14:15:00,109.3,109.44,109.25,109.4,8900.0,96.778,96.902,96.7337,96.8666,8900.0
2014-08-11 14:20:00,109.41,109.45,109.4,109.45,1100.0,96.8754,96.9108,96.8666,96.9108,1100.0
2014-08-11 14:25:00,109.45,109.45,109.39,109.4,2300.0,96.9108,96.9108,96.8577,96.8666,2300.0
2014-08-11 14:30:00,109.4,109.42,109.34,109.37,4400.0,96.8666,96.8843,96.8134,96.84,4400.0
2014-08-11 14:35:00,109.4,109.46,109.32,109.33,3400.0,96.8666,96.9197,96.7957,96.8046,3400.0
2014-08-11 14:40:00,109.31,109.39,109.3,109.39,2200.0,96.7869,96.8577,96.778,96.8577,2200.0
2014-08-11 14:45:00,109.44,109.44,109.32,109.32,4300.0,96.902,96.902,96.7957,96.7957,4300.0
2014-08-11 14:50:00,109.32,109.33,109.27,109.32,4500.0,96.7957,96.8046,96.7515,96.7957,4500.0
2014-08-11 14:55:00,109.32,109.34,109.3,109.31,3100.0,96.7957,96.8134,96.778,96.7869,3100.0
2014-08-11 15:00:00,109.31,109.34,109.31,109.34,3100.0,96.7869,96.8134,96.7869,96.8134,3100.0
2014-08-11 15:05:00,109.36,109.44,109.36,109.42,3700.0,96.8311,96.902,96.8311,96.8843,3700.0
2014-08-11 15:10:00,109.41,109.45,109.39,109.45,3100.0,96.8754,96.9108,96.8577,96.9108,3100.0
2014-08-11 15:15:00,109.45,109.46,109.4,109.43,3200.0,96.9108,96.9197,96.8666,96.8931,3200.0
2014-08-11 15:20:00,109.42,109.43,109.38,109.41,3300.0,96.8843,96.8931,96.8489,96.8754,3300.0
2014-08-11 15:25:00,109.38,109.41,109.34,109.35,5900.0,96.8489,96.8754,96.8134,96.8223,5900.0
2014-08-11 15:30:00,109.37,109.42,109.37,109.4,3900.0,96.84,96.8843,96.84,96.8666,3900.0
2014-08-11 15:35:00,109.4,109.49,109.4,109.44,9600.0,96.8666,96.9463,96.8666,96.902,9600.0
2014-08-11 15:40:00,109.44,109.44,109.28,109.29,9600.0,96.902,96.902,96.7603,96.7692,9600.0
2014-08-11 15:45:00,109.3,109.34,109.3,109.31,14300.0,96.778,96.8134,96.778,96.7869,14300.0
2014-08-11 15:50:00,109.31,109.42,109.31,109.39,14200.0,96.7869,96.8843,96.7869,96.8577,14200.0
2014-08-11 15:55:00,109.39,109.41,109.34,109.36,22600.0,96.8577,96.8754,96.8134,96.8311,22600.0
2014-08-12 09:30:00,109.51,109.68,109.21,109.64,12000.0,96.964,97.1145,96.6983,97.0791,12000.0
2014-08-12 09:35:00,109.69,109.93,109.69,109.86,11000.0,97.1233,97.3358,97.1233,97.2739,11000.0
2014-08-12 09:40:00,109.93,109.97,109.82,109.87,5400.0,97.3358,97.3713,97.2384,97.2827,5400.0
2014-08-12 09:45:00,109.88,109.94,109.86,109.91,4000.0,97.2916,97.3447,97.2739,97.3181,4000.0
2014-08-12 09:50:00,109.93,109.96,109.8,109.8,7100.0,97.3358,97.3624,97.2207,97.2207,7100.0
2014-08-12 09:55:00,109.81,109.94,109.81,109.94,9000.0,97.2296,97.3447,97.2296,97.3447,9000.0
2014-08-12 10:00:00,109.99,110.08,109.88,110.08,22900.0,97.389,97.4687,97.2916,97.4687,22900.0
2014-08-12 10:05:00,110.09,110.17,109.92,109.96,9300.0,97.4775,97.5483,97.327,97.3624,9300.0
2014-08-12 10:10:00,109.89,109.99,109.75,109.94,7600.0,97.3004,97.389,97.1765,97.3447,7600.0
2014-08-12 10:15:00,109.94,110.01,109.81,110.0,5800.0,97.3447,97.4067,97.2296,97.3978,5800.0
2014-08-12 10:20:00,109.92,110.04,109.92,110.03,5000.0,97.327,97.4332,97.327,97.4244,5000.0
2014-08-12 10:25:00,110.04,110.05,109.93,110.05,6900.0,97.4332,97.4421,97.3358,97.4421,6900.0
2014-08-12 10:30:00,110.0,110.0,109.86,109.98,2900.0,97.3978,97.3978,97.2739,97.3801,2900.0
2014-08-12 10:35:00,109.94,110.0,109.94,110.0,3000.0,97.3447,97.3978,97.3447,97.3978,3000.0
2014-08-12 10:40:00,109.98,110.07,109.87,109.87,2300.0,97.3801,97.4598,97.2827,97.2827,2300.0
2014-08-12 10:45:00,109.86,109.88,109.78,109.78,1500.0,97.2739,97.2916,97.203,97.203,1500.0
2014-08-12 10:50:00,109.7,109.79,109.7,109.76,1800.0,97.1322,97.2119,97.1322,97.1853,1800.0
2014-08-12 10:55:00,109.74,109.76,109.68,109.68,2800.0,97.1676,97.1853,97.1145,97.1145,2800.0
2014-08-12 11:00:00,109.63,109.63,109.51,109.55,1700.0,97.0702,97.0702,96.964,96.9994,1700.0
2014-08-12 11:05:00,109.53,109.56,109.41,109.44,29000.0,96.9817,97.0082,96.8754,96.902,29000.0
2014-08-12 11:10:00,109.46,109.47,109.36,109.36,4300.0,96.9197,96.9285,96.8311,96.8311,4300.0
2014-08-12 11:15:00,109.36,109.38,109.32,109.36,6900.0,96.8311,96.8489,96.7957,96.8311,6900.0
2014-08-12 11:20:00,109.38,109.41,109.37,109.38,1900.0,96.8489,96.8754,96.84,96.8489,1900.0
2014-08-12 11:25:00,109.43,109.45,109.37,109.45,4100.0,96.8931,96.9108,96.84,96.9108,4100.0
2014-08-12 11:30:00,109.45,109.49,109.45,109.45,1500.0,96.9108,96.9463,96.9108,96.9108,1500.0
2014-08-12 11:35:00,109.43,109.52,109.43,109.48,2700.0,96.8931,96.9728,96.8931,96.9374,2700.0
2014-08-12 11:40:00,109.46,109.49,109.4,109.41,2100.0,96.9197,96.9463,96.8666,96.8754,2100.0
2014-08-12 11:45:00,109.43,109.58,109.43,109.5,3300.0,96.8931,97.0259,96.8931,96.9551,3300.0
2014-08-12 11:50:00,109.51,109.55,109.48,109.55,1900.0,96.964,96.9994,96.9374,96.9994,1900.0
2014-08-12 11:55:00,109.55,109.55,109.5,109.53,1200.0,96.9994,96.9994,96.9551,96.9817,1200.0
2014-08-12 12:00:00,109.5,109.54,109.46,109.5,1900.0,96.9551,96.9905,96.9197,96.9551,1900.0
2014-08-12 12:05:00,109.5,109.53,109.46,109.53,2400.0,96.9551,96.9817,96.9197,96.9817,2400.0
2014-08-12 12:10:00,109.54,109.61,109.52,109.6,1200.0,96.9905,97.0525,96.9728,97.0437,1200.0
2014-08-12 12:15:00,109.6,109.62,109.52,109.55,2200.0,97.0437,97.0614,96.9728,96.9994,2200.0
2014-08-12 12:20:00,109.57,109.57,109.5,109.55,1700.0,97.0171,97.0171,96.9551,96.9994,1700.0
2014-08-12 12:25:00,109.58,109.62,109.53,109.53,2100.0,97.0259,97.0614,96.9817,96.9817,2100.0
2014-08-12 12:30:00,109.54,109.56,109.5,109.51,1300.0,96.9905,97.0082,96.9551,96.964,1300.0
2014-08-12 12:35:00,109.53,109.65,109.53,109.62,2800.0,96.9817,97.0879,96.9817,97.0614,2800.0
2014-08-12 12:40:00,109.61,109.76,109.6,109.74,2200.0,97.0525,97.1853,97.0437,97.1676,2200.0
2014-08-12 12:45:00,109.69,109.69,109.65,109.68,1400.0,97.1233,97.1233,97.0879,97.1145,1400.0
2014-08-12 12:50:00,109.66,109.7,109.65,109.65,2200.0,97.0968,97.1322,97.0879,97.0879,2200.0
2014-08-12 12:55:00,109.69,109.7,109.63,109.66,2100.0,97.1233,97.1322,97.0702,97.0968,2100.0
2014-08-12 13:00:00,109.65,109.73,109.65,109.7,2500.0,97.0879,97.1588,97.0879,97.1322,2500.0
2014-08-12 13:05:00,109.7,109.94,109.7,109.92,7400.0,97.1322,97.3447,97.1322,97.327,7400.0
2014-08-12 13:10:00,109.93,109.96,109.91,109.91,3200.0,97.3358,97.3624,97.3181,97.3181,3200.0
2014-08-12 13:15:00,109.92,110.0,109.88,110.0,2400.0,97.327,97.3978,97.2916,97.3978,2400.0
2014-08-12 13:20:00,109.99,109.99,109.79,109.79,2500.0,97.389,97.389,97.2119,97.2119,2500.0
2014-08-12 13:25:00,109.84,109.87,109.82,109.82,1500.0,97.2562,97.2827,97.2384,97.2384,1500.0
2014-08-12 13:30:00,109.82,109.82,109.67,109.72,4100.0,97.2384,97.2384,97.1056,97.1499,4100.0
2014-08-12 13:35:00,109.7,109.74,109.68,109.73,1900.0,97.1322,97.1676,97.1145,97.1588,1900.0
2014-08-12 13:40:00,109.75,109.75,109.67,109.68,2200.0,97.1765,97.1765,97.1056,97.1145,2200.0
2014-08-12 13:45:00,109.67,109.7,109.61,109.7,2200.0,97.1056,97.1322,97.0525,97.1322,2200.0
2014-08-12 13:50:00,109.69,109.8,109.69,109.78,2200.0,97.1233,97.2207,97.1233,97.203,2200.0
2014-08-12 13:55:00,109.78,109.85,109.78,109.83,4500.0,97.203,97.265,97.203,97.2473,4500.0
2014-08-12 14:00:00,109.8,109.8,109.7,109.77,2900.0,97.2207,97.2207,97.1322,97.1942,2900.0
2014-08-12 14:05:00,109.75,109.75,109.57,109.58,3000.0,97.1765,97.1765,97.0171,97.0259,3000.0
2014-08-12 14:10:00,109.58,109.69,109.58,109.64,3400.0,97.0259,97.1233,97.0259,97.0791,3400.0
2014-08-12 14:15:00,109.69,109.7,109.61,109.69,2300.0,97.1233,97.1322,97.0525,97.1233,2300.0
2014-08-12 14:20:00,109.69,109.7,109.6,109.62,2300.0,97.1233,97.1322,97.0437,97.0614,2300.0
2014-08-12 14:25:00,109.6,109.65,109.55,109.64,7100.0,97.0437,97.0879,96.9994,97.0791,7100.0
2014-08-12 14:30:00,109.6,109.64,109.58,109.64,1700.0,97.0437,97.0791,97.0259,97.0791,1700.0
2014-08-12 14:35:00,109.63,109.75,109.61,109.75,1900.0,97.0702,97.1765,97.0525,97.1765,1900.0
2014-08-12 14:40:00,109.73,109.75,109.65,109.73,4600.0,97.1588,97.1765,97.0879,97.1588,4600.0
2014-08-12 14:45:00,109.73,109.73,109.67,109.69,2600.0,97.1588,97.1588,97.1056,97.1233,2600.0
2014-08-12 14:50:00,109.7,109.75,109.69,109.75,5800.0,97.1322,97.1765,97.1233,97.1765,5800.0
2014-08-12 14:55:00,109.75,109.76,109.73,109.73,3300.0,97.1765,97.1853,97.1588,97.1588,3300.0
2014-08-12 15:00:00,109.74,109.78,109.71,109.73,2900.0,97.1676,97.203,97.141,97.1588,2900.0
2014-08-12 15:05:00,109.73,109.85,109.72,109.85,5900.0,97.1588,97.265,97.1499,97.265,5900.0
2014-08-12 15:10:00,109.85,109.86,109.81,109.85,3800.0,97.265,97.2739,97.2296,97.265,3800.0
2014-08-12 15:15:00,109.85,109.91,109.85,109.86,11100.0,97.265,97.3181,97.265,97.2739,11100.0
2014-08-12 15:20:00,109.88,109.91,109.83,109.88,5800.0,97.2916,97.3181,97.2473,97.2916,5800.0
2014-08-12 15:25:00,109.91,109.94,109.81,109.81,3400.0,97.3181,97.3447,97.2296,97.2296,3400.0
2014-08-12 15:30:00,109.81,109.88,109.8,109.87,4200.0,97.2296,97.2916,97.2207,97.2827,4200.0
2014-08-12 15:35:00,109.88,109.95,109.86,109.95,6700.0,97.2916,97.3536,97.2739,97.3536,6700.0
2014-08-12 15:40:00,109.97,110.07,109.96,110.02,21600.0,97.3713,97.4598,97.3624,97.4155,21600.0
2014-08-12 15:45:00,110.02,110.04,109.97,110.03,12800.0,97.4155,97.4332,97.3713,97.4244,12800.0
2014-08-12 15:50:00,110.03,110.1,110.02,110.05,21600.0,97.4244,97.4864,97.4155,97.4421,21600.0
2014-08-12 15:55:00,110.04,110.13,110.01,110.03,50900.0,97.4332,97.5129,97.4067,97.4244,50900.0
2014-08-13 09:30:00,110.35,110.49,110.3,110.3,11500.0,97.7077,97.8317,97.6635,97.6635,11500.0
2014-08-13 09:35:00,110.34,110.87,110.3,110.86,13500.0,97.6989,98.1682,97.6635,98.1593,13500.0
2014-08-13 09:40:00,110.87,110.9,110.66,110.88,6500.0,98.1682,98.1947,97.9822,98.177,6500.0
2014-08-13 09:45:00,110.79,110.79,110.49,110.66,9700.0,98.0973,98.0973,97.8317,97.9822,9700.0
2014-08-13 09:50:00,110.66,110.74,110.56,110.72,4500.0,97.9822,98.053,97.8937,98.0353,4500.0
2014-08-13 09:55:00,110.64,110.66,110.45,110.45,2900.0,97.9645,97.9822,97.7963,97.7963,2900.0
2014-08-13 10:00:00,110.47,110.64,110.44,110.49,9700.0,97.814,97.9645,97.7874,97.8317,9700.0
2014-08-13 10:05:00,110.45,110.65,110.45,110.5,6800.0,97.7963,97.9734,97.7963,97.8405,6800.0
2014-08-13 10:10:00,110.43,110.44,110.32,110.32,5100.0,97.7786,97.7874,97.6812,97.6812,5100.0
2014-08-13 10:15:00,110.31,110.41,110.25,110.32,6000.0,97.6723,97.7609,97.6192,97.6812,6000.0
2014-08-13 10:20:00,110.31,110.46,110.3,110.41,6700.0,97.6723,97.8051,97.6635,97.7609,6700.0
2014-08-13 10:25:00,110.35,110.45,110.35,110.45,1900.0,97.7077,97.7963,97.7077,97.7963,1900.0
2014-08-13 10:30:00,110.45,110.54,110.41,110.54,2800.0,97.7963,97.876,97.7609,97.876,2800.0
2014-08-13 10:35:00,110.48,110.65,110.47,110.65,2400.0,97.8228,97.9734,97.814,97.9734,2400.0
2014-08-13 10:40:00,110.7,110.7,110.58,110.66,7300.0,98.0176,98.0176,97.9114,97.9822,7300.0
2014-08-13 10:45:00,110.71,110.78,110.6,110.78,4100.0,98.0265,98.0885,97.9291,98.0885,4100.0
2014-08-13 10:50:00,110.77,110.81,110.64,110.66,6300.0,98.0796,98.115,97.9645,97.9822,6300.0
2014-08-13 10:55:00,110.67,110.74,110.62,110.74,6700.0,97.9911,98.053,97.9468,98.053,6700.0
2014-08-13 11:00:00,110.74,110.86,110.74,110.84,5800.0,98.053,98.1593,98.053,98.1416,5800.0
2014-08-13 11:05:00,110.87,111.02,110.85,111.02,8300.0,98.1682,98.301,98.1504,98.301,8300.0
2014-08-13 11:10:00,111.04,111.23,111.02,111.17,15500.0,98.3187,98.4869,98.301,98.4338,15500.0
2014-08-13 11:15:00,111.16,111.18,111.13,111.18,4600.0,98.4249,98.4426,98.3984,98.4426,4600.0
2014-08-13 11:20:00,111.19,111.23,111.17,111.23,8500.0,98.4515,98.4869,98.4338,98.4869,8500.0
2014-08-13 11:25:00,111.22,111.31,111.18,111.21,22300.0,98.4781,98.5577,98.4426,98.4692,22300.0
2014-08-13 11:30:00,111.2,111.25,111.18,111.2,11500.0,98.4603,98.5046,98.4426,98.4603,11500.0
2014-08-13 11:35:00,111.19,111.23,111.12,111.12,16000.0,98.4515,98.4869,98.3895,98.3895,16000.0
2014-08-13 11:40:00,111.16,111.19,111.12,111.17,9800.0,98.4249,98.4515,98.3895,98.4338,9800.0
2014-08-13 11:45:00,111.19,111.21,111.18,111.2,3100.0,98.4515,98.4692,98.4426,98.4603,3100.0
2014-08-13 11:50:00,111.18,111.2,111.14,111.14,2300.0,98.4426,98.4603,98.4072,98.4072,2300.0
2014-08-13 11:55:00,111.15,111.16,111.05,111.05,3600.0,98.4161,98.4249,98.3275,98.3275,3600.0
2014-08-13 12:00:00,111.05,111.05,111.01,111.01,4100.0,98.3275,98.3275,98.2921,98.2921,4100.0
2014-08-13 12:05:00,110.99,111.01,110.82,110.92,12500.0,98.2744,98.2921,98.1239,98.2124,12500.0
2014-08-13 12:10:00,110.95,111.01,110.94,110.94,2000.0,98.239,98.2921,98.2301,98.2301,2000.0
2014-08-13 12:15:00,110.97,111.02,110.95,111.02,2000.0,98.2567,98.301,98.239,98.301,2000.0
2014-08-13 12:20:00,111.0,111.0,110.89,110.91,4600.0,98.2833,98.2833,98.1859,98.2036,4600.0
2014-08-13 12:25:00,110.94,111.02,110.94,110.99,4300.0,98.2301,98.301,98.2301,98.2744,4300.0
2014-08-13 12:30:00,110.98,111.0,110.94,110.94,3100.0,98.2656,98.2833,98.2301,98.2301,3100.0
2014-08-13 12:35:00,110.95,110.96,110.87,110.87,4200.0,98.239,98.2478,98.1682,98.1682,4200.0
2014-08-13 12:40:00,110.89,110.95,110.89,110.95,2700.0,98.1859,98.239,98.1859,98.239,2700.0
2014-08-13 12:45:00,110.96,110.98,110.88,110.89,3600.0,98.2478,98.2656,98.177,98.1859,3600.0
2014-08-13 12:50:00,110.92,110.96,110.92,110.94,2100.0,98.2124,98.2478,98.2124,98.2301,2100.0
2014-08-13 12:55:00,110.95,111.0,110.95,111.0,8000.0,98.239,98.2833,98.239,98.2833,8000.0
2014-08-13 13:00:00,111.0,111.07,110.99,111.07,1900.0,98.2833,98.3452,98.2744,98.3452,1900.0
2014-08-13 13:05:00,111.09,111.1,111.05,111.06,3800.0,98.3629,98.3718,98.3275,98.3364,3800.0
2014-08-13 13:10:00,111.06,111.07,111.05,111.06,1700.0,98.3364,98.3452,98.3275,98.3364,1700.0
2014-08-13 13:15:00,111.07,111.1,111.0,111.02,2600.0,98.3452,98.3718,98.2833,98.301,2600.0
2014-08-13 13:20:00,111.01,111.02,110.98,111.02,3000.0,98.2921,98.301,98.2656,98.301,3000.0
2014-08-13 13:25:00,111.03,111.07,111.02,111.05,3600.0,98.3098,98.3452,98.301,98.3275,3600.0
2014-08-13 13:30:00,111.06,111.12,111.05,111.06,3000.0,98.3364,98.3895,98.3275,98.3364,3000.0
2014-08-13 13:35:00,111.07,111.15,111.07,111.13,5200.0,98.3452,98.4161,98.3452,98.3984,5200.0
2014-08-13 13:40:00,111.14,111.16,111.12,111.14,6400.0,98.4072,98.4249,98.3895,98.4072,6400.0
2014-08-13 13:45:00,111.13,111.21,111.08,111.21,6300.0,98.3984,98.4692,98.3541,98.4692,6300.0
2014-08-13 13:50:00,111.22,111.25,111.17,111.21,4900.0,98.4781,98.5046,98.4338,98.4692,4900.0
2014-08-13 13:55:00,111.22,111.23,111.1,111.1,9000.0,98.4781,98.4869,98.3718,98.3718,9000.0
2014-08-13 14:00:00,111.13,111.14,111.06,111.06,4300.0,98.3984,98.4072,98.3364,98.3364,4300.0
2014-08-13 14:05:00,111.08,111.09,111.0,111.0,3000.0,98.3541,98.3629,98.2833,98.2833,3000.0
2014-08-13 14:10:00,110.99,111.03,110.99,111.03,1600.0,98.2744,98.3098,98.2744,98.3098,1600.0
2014-08-13 14:15:00,111.06,111.09,111.05,111.09,2900.0,98.3364,98.3629,98.3275,98.3629,2900.0
2014-08-13 14:20:00,111.07,111.07,110.98,111.01,4300.0,98.3452,98.3452,98.2656,98.2921,4300.0
2014-08-13 14:25:00,111.03,111.06,111.0,111.0,1800.0,98.3098,98.3364,98.2833,98.2833,1800.0
2014-08-13 14:30:00,111.0,111.02,110.96,111.02,3400.0,98.2833,98.301,98.2478,98.301,3400.0
2014-08-13 14:35:00,111.03,111.07,111.01,111.04,4500.0,98.3098,98.3452,98.2921,98.3187,4500.0
2014-08-13 14:40:00,111.02,111.05,110.98,110.99,5100.0,98.301,98.3275,98.2656,98.2744,5100.0
2014-08-13 14:45:00,110.99,110.99,110.94,110.94,1600.0,98.2744,98.2744,98.2301,98.2301,1600.0
2014-08-13 14:50:00,110.95,111.03,110.95,111.03,2400.0,98.239,98.3098,98.239,98.3098,2400.0
2014-08-13 14:55:00,111.03,111.05,111.0,111.0,3400.0,98.3098,98.3275,98.2833,98.2833,3400.0
2014-08-13 15:00:00,110.98,111.02,110.96,111.02,5400.0,98.2656,98.301,98.2478,98.301,5400.0
2014-08-13 15:05:00,111.02,111.08,110.99,111.01,3200.0,98.301,98.3541,98.2744,98.2921,3200.0
2014-08-13 15:10:00,111.02,111.08,110.99,111.08,4400.0,98.301,98.3541,98.2744,98.3541,4400.0
2014-08-13 15:15:00,111.1,111.12,111.02,111.06,6300.0,98.3718,98.3895,98.301,98.3364,6300.0
2014-08-13 15:20:00,111.04,111.1,111.03,111.1,3800.0,98.3187,98.3718,98.3098,98.3718,3800.0
2014-08-13 15:25:00,111.12,111.13,111.06,111.06,3100.0,98.3895,98.3984,98.3364,98.3364,3100.0
2014-08-13 15:30:00,111.06,111.08,111.01,111.02,7000.0,98.3364,98.3541,98.2921,98.301,7000.0
2014-08-13 15:35:00,111.02,111.09,111.02,111.08,6200.0,98.301,98.3629,98.301,98.3541,6200.0
2014-08-13 15:40:00,111.07,111.13,111.03,111.11,8500.0,98.3452,98.3984,98.3098,98.3807,8500.0
2014-08-13 15:45:00,111.12,111.26,111.12,111.26,17400.0,98.3895,98.5135,98.3895,98.5135,17400.0
2014-08-13 15:50:00,111.25,111.3,111.23,111.28,32800.0,98.5046,98.5489,98.4869,98.5312,32800.0
2014-08-13 15:55:00,111.28,111.3,111.22,111.26,38900.0,98.5312,98.5489,98.4781,98.5135,38900.0
2014-08-14 09:30:00,111.52,111.72,111.51,111.58,12300.0,98.7437,98.9208,98.7348,98.7968,12300.0
2014-08-14 09:35:00,111.64,111.73,111.53,111.65,2700.0,98.8499,98.9296,98.7525,98.8588,2700.0
2014-08-14 09:40:00,111.63,111.65,111.47,111.65,6400.0,98.8411,98.8588,98.6994,98.8588,6400.0
2014-08-14 09:45:00,111.61,111.72,111.59,111.7,7200.0,98.8234,98.9208,98.8057,98.9031,7200.0
2014-08-14 09:50:00,111.67,111.75,111.67,111.7,1300.0,98.8765,98.9473,98.8765,98.9031,1300.0
2014-08-14 09:55:00,111.71,111.8,111.64,111.69,12800.0,98.9119,98.9916,98.8499,98.8942,12800.0
2014-08-14 10:00:00,111.7,111.76,111.52,111.57,34900.0,98.9031,98.9562,98.7437,98.788,34900.0
2014-08-14 10:05:00,111.57,111.63,111.48,111.52,7900.0,98.788,98.8411,98.7083,98.7437,7900.0
2014-08-14 10:10:00,111.52,111.6,111.5,111.51,4800.0,98.7437,98.8145,98.726,98.7348,4800.0
2014-08-14 10:15:00,111.56,111.63,111.51,111.54,4800.0,98.7791,98.8411,98.7348,98.7614,4800.0
2014-08-14 10:20:00,111.5,111.64,111.5,111.61,4700.0,98.726,98.8499,98.726,98.8234,4700.0
2014-08-14 10:25:00,111.58,111.66,111.5,111.55,6800.0,98.7968,98.8676,98.726,98.7702,6800.0
2014-08-14 10:30:00,111.58,111.68,111.54,111.6,6000.0,98.7968,98.8854,98.7614,98.8145,6000.0
2014-08-14 10:35:00,111.61,111.68,111.61,111.66,3700.0,98.8234,98.8854,98.8234,98.8676,3700.0
2014-08-14 10:40:00,111.67,111.74,111.67,111.74,3200.0,98.8765,98.9385,98.8765,98.9385,3200.0
2014-08-14 10:45:00,111.75,111.79,111.75,111.78,3600.0,98.9473,98.9828,98.9473,98.9739,3600.0
2014-08-14 10:50:00,111.76,111.77,111.64,111.67,4400.0,98.9562,98.965,98.8499,98.8765,4400.0
2014-08-14 10:55:00,111.67,111.67,111.62,111.65,1600.0,98.8765,98.8765,98.8322,98.8588,1600.0
2014-08-14 11:00:00,111.64,111.67,111.62,111.67,1900.0,98.8499,98.8765,98.8322,98.8765,1900.0
2014-08-14 11:05:00,111.66,111.66,111.57,111.62,10300.0,98.8676,98.8676,98.788,98.8322,10300.0
2014-08-14 11:10:00,111.62,111.64,111.58,111.62,8200.0,98.8322,98.8499,98.7968,98.8322,8200.0
2014-08-14 11:15:00,111.61,111.64,111.58,111.64,2900.0,98.8234,98.8499,98.7968,98.8499,2900.0
2014-08-14 11:20:00,111.62,111.67,111.61,111.64,5200.0,98.8322,98.8765,98.8234,98.8499,5200.0
2014-08-14 11:25:00,111.61,111.62,111.56,111.59,4100.0,98.8234,98.8322,98.7791,98.8057,4100.0
2014-08-14 11:30:00,111.59,111.61,111.55,111.6,6000.0,98.8057,98.8234,98.7702,98.8145,6000.0
2014-08-14 11:35:00,111.58,111.6,111.52,111.56,16000.0,98.7968,98.8145,98.7437,98.7791,16000.0
2014-08-14 11:40:00,111.56,111.62,111.56,111.59,4800.0,98.7791,98.8322,98.7791,98.8057,4800.0
2014-08-14 11:45:00,111.61,111.65,111.6,111.65,4600.0,98.8234,98.8588,98.8145,98.8588,4600.0
2014-08-14 11:50:00,111.64,111.65,111.61,111.61,1300.0,98.8499,98.8588,98.8234,98.8234,1300.0
2014-08-14 11:55:00,111.62,111.72,111.62,111.72,5300.0,98.8322,98.9208,98.8322,98.9208,5300.0
2014-08-14 12:00:00,111.7,111.75,111.68,111.72,4200.0,98.9031,98.9473,98.8854,98.9208,4200.0
2014-08-14 12:05:00,111.71,111.71,111.62,111.65,7200.0,98.9119,98.9119,98.8322,98.8588,7200.0
2014-08-14 12:10:00,111.65,111.68,111.65,111.67,4100.0,98.8588,98.8854,98.8588,98.8765,4100.0
2014-08-14 12:15:00,111.67,111.67,111.62,111.62,1900.0,98.8765,98.8765,98.8322,98.8322,1900.0
2014-08-14 12:20:00,111.61,111.62,111.59,111.59,700.0,98.8234,98.8322,98.8057,98.8057,700.0
2014-08-14 12:25:00,111.59,111.62,111.59,111.62,700.0,98.8057,98.8322,98.8057,98.8322,700.0
2014-08-14 12:30:00,111.61,111.61,111.56,111.56,1900.0,98.8234,98.8234,98.7791,98.7791,1900.0
2014-08-14 12:35:00,111.59,111.59,111.52,111.54,2600.0,98.8057,98.8057,98.7437,98.7614,2600.0
2014-08-14 12:40:00,111.55,111.58,111.52,111.58,2300.0,98.7702,98.7968,98.7437,98.7968,2300.0
2014-08-14 12:45:00,111.58,111.6,111.57,111.6,3600.0,98.7968,98.8145,98.788,98.8145,3600.0
2014-08-14 12:50:00,111.6,111.67,111.6,111.63,1700.0,98.8145,98.8765,98.8145,98.8411,1700.0
2014-08-14 12:55:00,111.61,111.66,111.59,111.59,1700.0,98.8234,98.8676,98.8057,98.8057,1700.0
2014-08-14 13:00:00,111.59,111.64,111.59,111.63,2000.0,98.8057,98.8499,98.8057,98.8411,2000.0
2014-08-14 13:05:00,111.63,111.63,111.61,111.63,1500.0,98.8411,98.8411,98.8234,98.8411,1500.0
2014-08-14 13:10:00,111.61,111.69,111.61,111.68,3100.0,98.8234,98.8942,98.8234,98.8854,3100.0
2014-08-14 13:15:00,111.69,111.73,111.69,111.7,4300.0,98.8942,98.9296,98.8942,98.9031,4300.0
2014-08-14 13:20:00,111.69,111.71,111.69,111.7,1700.0,98.8942,98.9119,98.8942,98.9031,1700.0
2014-08-14 13:25:00,111.7,111.7,111.66,111.68,900.0,98.9031,98.9031,98.8676,98.8854,900.0
2014-08-14 13:30:00,111.67,111.69,111.62,111.64,7700.0,98.8765,98.8942,98.8322,98.8499,7700.0
2014-08-14 13:35:00,111.65,111.67,111.62,111.64,4000.0,98.8588,98.8765,98.8322,98.8499,4000.0
2014-08-14 13:40:00,111.65,111.7,111.64,111.66,4100.0,98.8588,98.9031,98.8499,98.8676,4100.0
2014-08-14 13:45:00,111.66,111.7,111.65,111.69,6200.0,98.8676,98.9031,98.8588,98.8942,6200.0
2014-08-14 13:50:00,111.67,111.71,111.65,111.65,55000.0,98.8765,98.9119,98.8588,98.8588,55000.0
2014-08-14 13:55:00,111.64,111.64,111.6,111.62,3200.0,98.8499,98.8499,98.8145,98.8322,3200.0
2014-08-14 14:00:00,111.61,111.64,111.58,111.58,4800.0,98.8234,98.8499,98.7968,98.7968,4800.0
2014-08-14 14:05:00,111.58,111.7,111.58,111.67,6800.0,98.7968,98.9031,98.7968,98.8765,6800.0
2014-08-14 14:10:00,111.68,111.68,111.65,111.65,2800.0,98.8854,98.8854,98.8588,98.8588,2800.0
2014-08-14 14:15:00,111.66,111.66,111.58,111.61,3000.0,98.8676,98.8676,98.7968,98.8234,3000.0
2014-08-14 14:20:00,111.59,111.67,111.59,111.67,2600.0,98.8057,98.8765,98.8057,98.8765,2600.0
2014-08-14 14:25:00,111.67,111.67,111.63,111.63,1600.0,98.8765,98.8765,98.8411,98.8411,1600.0
2014-08-14 14:30:00,111.64,111.68,111.64,111.67,3100.0,98.8499,98.8854,98.8499,98.8765,3100.0
2014-08-14 14:35:00,111.69,111.71,111.68,111.7,3900.0,98.8942,98.9119,98.8854,98.9031,3900.0
2014-08-14 14:40:00,111.7,111.71,111.68,111.69,2100.0,98.9031,98.9119,98.8854,98.8942,2100.0
2014-08-14 14:45:00,111.7,111.7,111.64,111.66,4500.0,98.9031,98.9031,98.8499,98.8676,4500.0
2014-08-14 14:50:00,111.67,111.67,111.65,111.66,1200.0,98.8765,98.8765,98.8588,98.8676,1200.0
2014-08-14 14:55:00,111.67,111.67,111.66,111.66,2600.0,98.8765,98.8765,98.8676,98.8676,2600.0
2014-08-14 15:00:00,111.66,111.68,111.66,111.66,5000.0,98.8676,98.8854,98.8676,98.8676,5000.0
2014-08-14 15:05:00,111.66,111.71,111.65,111.71,5900.0,98.8676,98.9119,98.8588,98.9119,5900.0
2014-08-14 15:10:00,111.7,111.71,111.68,111.7,3800.0,98.9031,98.9119,98.8854,98.9031,3800.0
2014-08-14 15:15:00,111.69,111.73,111.67,111.73,4500.0,98.8942,98.9296,98.8765,98.9296,4500.0
2014-08-14 15:20:00,111.73,111.8,111.73,111.8,6600.0,98.9296,98.9916,98.9296,98.9916,6600.0
2014-08-14 15:25:00,111.79,111.81,111.78,111.8,6500.0,98.9828,99.0005,98.9739,98.9916,6500.0
2014-08-14 15:30:00,111.8,111.85,111.79,111.8,5800.0,98.9916,99.0359,98.9828,98.9916,5800.0
2014-08-14 15:35:00,111.8,111.82,111.79,111.79,4900.0,98.9916,99.0093,98.9828,98.9828,4900.0
2014-08-14 15:40:00,111.79,111.92,111.77,111.91,29200.0,98.9828,99.0979,98.965,99.089,29200.0
2014-08-14 15:45:00,111.91,111.99,111.88,111.98,24600.0,99.089,99.1598,99.0624,99.151,24600.0
2014-08-14 15:50:00,111.98,112.0,111.95,111.98,53100.0,99.151,99.1687,99.1244,99.151,53100.0
2014-08-14 15:55:00,111.98,112.0,111.96,111.98,44600.0,99.151,99.1687,99.1333,99.151,44600.0
2014-08-15 09:30:00,112.0,112.0,111.72,111.93,91500.0,99.1687,99.1687,98.9208,99.1067,91500.0
2014-08-15 09:35:00,111.94,112.23,111.94,112.21,35900.0,99.1156,99.3723,99.1156,99.3546,35900.0
2014-08-15 09:40:00,112.17,112.24,112.06,112.15,15600.0,99.3192,99.3812,99.2218,99.3015,15600.0
2014-08-15 09:45:00,112.16,112.26,112.13,112.22,2800.0,99.3104,99.3989,99.2838,99.3635,2800.0
2014-08-15 09:50:00,112.2,112.27,112.19,112.24,6700.0,99.3458,99.4078,99.3369,99.3812,6700.0
2014-08-15 09:55:00,112.23,112.34,112.23,112.27,3700.0,99.3723,99.4697,99.3723,99.4078,3700.0
2014-08-15 10:00:00,112.32,112.61,112.32,112.48,31900.0,99.452,99.7088,99.452,99.5937,31900.0
2014-08-15 10:05:00,112.43,112.45,112.35,112.42,7200.0,99.5494,99.5671,99.4786,99.5406,7200.0
2014-08-15 10:10:00,112.41,112.54,112.36,112.52,8800.0,99.5317,99.6468,99.4875,99.6291,8800.0
2014-08-15 10:15:00,112.5,112.52,112.41,112.51,3800.0,99.6114,99.6291,99.5317,99.6203,3800.0
2014-08-15 10:20:00,112.52,112.55,112.52,112.53,800.0,99.6291,99.6557,99.6291,99.638,800.0
2014-08-15 10:25:00,112.55,112.62,112.51,112.53,7100.0,99.6557,99.7177,99.6203,99.638,7100.0
2014-08-15 10:30:00,112.61,112.7,112.58,112.6,4900.0,99.7088,99.7885,99.6822,99.7,4900.0
2014-08-15 10:35:00,112.6,112.63,112.57,112.6,4300.0,99.7,99.7265,99.6734,99.7,4300.0
2014-08-15 10:40:00,112.58,112.58,111.99,112.26,6900.0,99.6822,99.6822,99.1598,99.3989,6900.0
2014-08-15 10:45:00,112.22,112.32,112.06,112.11,7800.0,99.3635,99.452,99.2218,99.2661,7800.0
2014-08-15 10:50:00,112.1,112.17,111.85,111.94,28500.0,99.2572,99.3192,99.0359,99.1156,28500.0
2014-08-15 10:55:00,111.9,111.9,111.55,111.83,10200.0,99.0802,99.0802,98.7702,99.0182,10200.0
2014-08-15 11:00:00,111.82,111.87,111.7,111.72,3300.0,99.0093,99.0536,98.9031,98.9208,3300.0
2014-08-15 11:05:00,111.72,111.77,111.61,111.66,3700.0,98.9208,98.965,98.8234,98.8676,3700.0
2014-08-15 11:10:00,111.66,111.78,111.65,111.69,7200.0,98.8676,98.9739,98.8588,98.8942,7200.0
2014-08-15 11:15:00,111.68,111.79,111.58,111.64,7900.0,98.8854,98.9828,98.7968,98.8499,7900.0
2014-08-15 11:20:00,111.61,111.62,111.45,111.51,6700.0,98.8234,98.8322,98.6817,98.7348,6700.0
2014-08-15 11:25:00,111.54,111.59,111.38,111.44,7900.0,98.7614,98.8057,98.6197,98.6729,7900.0
2014-08-15 11:30:00,111.51,111.62,111.41,111.52,10000.0,98.7348,98.8322,98.6463,98.7437,10000.0
2014-08-15 11:35:00,111.58,111.69,111.56,111.66,2900.0,98.7968,98.8942,98.7791,98.8676,2900.0
2014-08-15 11:40:00,111.69,111.73,111.62,111.7,7600.0,98.8942,98.9296,98.8322,98.9031,7600.0
2014-08-15 11:45:00,111.69,111.7,111.55,111.56,3800.0,98.8942,98.9031,98.7702,98.7791,3800.0
2014-08-15 11:50:00,111.55,111.55,111.13,111.14,7500.0,98.7702,98.7702,98.3984,98.4072,7500.0
2014-08-15 11:55:00,111.21,112.5,111.03,111.19,146800.0,98.4692,99.6114,98.3098,98.4515,146800.0
2014-08-15 12:00:00,111.18,111.37,111.05,111.37,8000.0,98.4426,98.6109,98.3275,98.6109,8000.0
2014-08-15 12:05:00,111.35,111.42,111.35,111.42,1600.0,98.5932,98.6551,98.5932,98.6551,1600.0
2014-08-15 12:10:00,111.43,111.53,111.42,111.45,8000.0,98.664,98.7525,98.6551,98.6817,8000.0
2014-08-15 12:15:00,111.48,111.6,111.45,111.56,28200.0,98.7083,98.8145,98.6817,98.7791,28200.0
2014-08-15 12:20:00,111.57,111.69,111.51,111.69,12000.0,98.788,98.8942,98.7348,98.8942,12000.0
2014-08-15 12:25:00,111.68,111.83,111.68,111.83,5800.0,98.8854,99.0182,98.8854,99.0182,5800.0
2014-08-15 12:30:00,111.8,111.8,111.72,111.79,14000.0,98.9916,98.9916,98.9208,98.9828,14000.0
2014-08-15 12:35:00,111.77,111.8,111.7,111.77,4900.0,98.965,98.9916,98.9031,98.965,4900.0
2014-08-15 12:40:00,111.78,111.83,111.78,111.8,1300.0,98.9739,99.0182,98.9739,98.9916,1300.0
2014-08-15 12:45:00,111.85,111.86,111.74,111.74,4600.0,99.0359,99.0447,98.9385,98.9385,4600.0
2014-08-15 12:50:00,111.68,111.71,111.62,111.71,2600.0,98.8854,98.9119,98.8322,98.9119,2600.0
2014-08-15 12:55:00,111.72,111.75,111.6,111.63,2300.0,98.9208,98.9473,98.8145,98.8411,2300.0
2014-08-15 13:00:00,111.63,111.65,111.54,111.54,5200.0,98.8411,98.8588,98.7614,98.7614,5200.0
2014-08-15 13:05:00,111.56,111.71,111.56,111.66,2600.0,98.7791,98.9119,98.7791,98.8676,2600.0
2014-08-15 13:10:00,111.67,111.74,111.67,111.73,1400.0,98.8765,98.9385,98.8765,98.9296,1400.0
2014-08-15 13:15:00,111.75,111.77,111.65,111.65,2300.0,98.9473,98.965,98.8588,98.8588,2300.0
2014-08-15 13:20:00,111.63,111.66,111.59,111.6,2900.0,98.8411,98.8676,98.8057,98.8145,2900.0
2014-08-15 13:25:00,111.66,111.7,111.64,111.68,3600.0,98.8676,98.9031,98.8499,98.8854,3600.0
2014-08-15 13:30:00,111.69,111.69,111.62,111.63,1800.0,98.8942,98.8942,98.8322,98.8411,1800.0
2014-08-15 13:35:00,111.61,111.62,111.55,111.58,3700.0,98.8234,98.8322,98.7702,98.7968,3700.0
2014-08-15 13:40:00,111.62,111.74,111.6,111.72,2800.0,98.8322,98.9385,98.8145,98.9208,2800.0
2014-08-15 13:45:00,111.7,111.7,111.64,111.64,3500.0,98.9031,98.9031,98.8499,98.8499,3500.0
2014-08-15 13:50:00,111.64,111.7,111.58,111.58,3300.0,98.8499,98.9031,98.7968,98.7968,3300.0
2014-08-15 13:55:00,111.63,111.64,111.57,111.62,3300.0,98.8411,98.8499,98.788,98.8322,3300.0
2014-08-15 14:00:00,111.64,111.68,111.6,111.64,3500.0,98.8499,98.8854,98.8145,98.8499,3500.0
2014-08-15 14:05:00,111.66,111.72,111.63,111.69,5800.0,98.8676,98.9208,98.8411,98.8942,5800.0
2014-08-15 14:10:00,111.68,111.73,111.63,111.65,4200.0,98.8854,98.9296,98.8411,98.8588,4200.0
2014-08-15 14:15:00,111.61,111.75,111.6,111.72,2300.0,98.8234,98.9473,98.8145,98.9208,2300.0
2014-08-15 14:20:00,111.72,111.92,111.69,111.92,10200.0,98.9208,99.0979,98.8942,99.0979,10200.0
2014-08-15 14:25:00,111.92,112.03,111.92,112.01,6400.0,99.0979,99.1953,99.0979,99.1775,6400.0
2014-08-15 14:30:00,111.98,112.06,111.95,111.98,5400.0,99.151,99.2218,99.1244,99.151,5400.0
2014-08-15 14:35:00,111.96,111.99,111.93,111.95,3400.0,99.1333,99.1598,99.1067,99.1244,3400.0
2014-08-15 14:40:00,111.98,112.08,111.98,112.01,4400.0,99.151,99.2395,99.151,99.1775,4400.0
2014-08-15 14:45:00,112.02,112.08,112.0,112.0,6200.0,99.1864,99.2395,99.1687,99.1687,6200.0
2014-08-15 14:50:00,112.0,112.01,111.93,111.94,8400.0,99.1687,99.1775,99.1067,99.1156,8400.0
2014-08-15 14:55:00,111.93,111.94,111.87,111.87,5200.0,99.1067,99.1156,99.0536,99.0536,5200.0
2014-08-15 15:00:00,111.87,111.94,111.84,111.87,7400.0,99.0536,99.1156,99.027,99.0536,7400.0
2014-08-15 15:05:00,111.85,111.97,111.83,111.91,7900.0,99.0359,99.1421,99.0182,99.089,7900.0
2014-08-15 15:10:00,111.91,111.96,111.87,111.95,6900.0,99.089,99.1333,99.0536,99.1244,6900.0
2014-08-15 15:15:00,111.96,112.04,111.93,112.01,12100.0,99.1333,99.2041,99.1067,99.1775,12100.0
2014-08-15 15:20:00,112.02,112.04,111.99,112.01,14700.0,99.1864,99.2041,99.1598,99.1775,14700.0
2014-08-15 15:25:00,112.0,112.06,111.99,112.05,12100.0,99.1687,99.2218,99.1598,99.213,12100.0
2014-08-15 15:30:00,112.06,112.22,112.04,112.19,19300.0,99.2218,99.3635,99.2041,99.3369,19300.0
2014-08-15 15:35:00,112.19,112.27,112.13,112.13,14700.0,99.3369,99.4078,99.2838,99.2838,14700.0
2014-08-15 15:40:00,112.14,112.2,112.12,112.19,12000.0,99.2927,99.3458,99.2749,99.3369,12000.0
2014-08-15 15:45:00,112.17,112.27,112.13,112.2,15000.0,99.3192,99.4078,99.2838,99.3458,15000.0
2014-08-15 15:50:00,112.2,112.38,112.2,112.38,14900.0,99.3458,99.5052,99.3458,99.5052,14900.0
2014-08-15 15:55:00,112.38,112.47,112.35,112.36,70100.0,99.5052,99.5848,99.4786,99.4875,70100.0
2014-08-18 09:30:00,112.8,113.16,112.67,113.14,32200.0,99.877,100.1958,99.7619,100.1781,32200.0
2014-08-18 09:35:00,113.14,113.5,113.09,113.5,19800.0,100.1781,100.4968,100.1338,100.4968,19800.0
2014-08-18 09:40:00,113.5,113.53,113.17,113.26,10200.0,100.4968,100.5234,100.2047,100.2843,10200.0
2014-08-18 09:45:00,113.21,113.48,113.21,113.48,8000.0,100.2401,100.4791,100.2401,100.4791,8000.0
2014-08-18 09:50:00,113.4,113.53,113.4,113.53,3900.0,100.4083,100.5234,100.4083,100.5234,3900.0
2014-08-18 09:55:00,113.55,113.65,113.53,113.55,8800.0,100.5411,100.6297,100.5234,100.5411,8800.0
2014-08-18 10:00:00,113.61,113.67,113.47,113.47,11800.0,100.5942,100.6474,100.4703,100.4703,11800.0
2014-08-18 10:05:00,113.4,113.52,113.35,113.47,7500.0,100.4083,100.5146,100.364,100.4703,7500.0
2014-08-18 10:10:00,113.44,113.59,113.44,113.59,8000.0,100.4437,100.5765,100.4437,100.5765,8000.0
2014-08-18 10:15:00,113.61,113.62,113.54,113.61,6100.0,100.5942,100.6031,100.5323,100.5942,6100.0
2014-08-18 10:20:00,113.61,113.66,113.59,113.59,5500.0,100.5942,100.6385,100.5765,100.5765,5500.0
2014-08-18 10:25:00,113.61,113.75,113.6,113.71,9100.0,100.5942,100.7182,100.5854,100.6828,9100.0
2014-08-18 10:30:00,113.7,113.75,113.67,113.7,7300.0,100.6739,100.7182,100.6474,100.6739,7300.0
2014-08-18 10:35:00,113.71,113.92,113.69,113.92,12600.0,100.6828,100.8687,100.6651,100.8687,12600.0
2014-08-18 10:40:00,113.96,113.96,113.77,113.77,4900.0,100.9041,100.9041,100.7359,100.7359,4900.0
2014-08-18 10:45:00,113.78,113.82,113.66,113.66,3000.0,100.7448,100.7802,100.6385,100.6385,3000.0
2014-08-18 10:50:00,113.66,113.66,113.57,113.57,5100.0,100.6385,100.6385,100.5588,100.5588,5100.0
2014-08-18 10:55:00,113.6,113.65,113.6,113.63,2500.0,100.5854,100.6297,100.5854,100.612,2500.0
2014-08-18 11:00:00,113.61,113.65,113.56,113.56,3400.0,100.5942,100.6297,100.55,100.55,3400.0
2014-08-18 11:05:00,113.56,113.57,113.48,113.57,4000.0,100.55,100.5588,100.4791,100.5588,4000.0
2014-08-18 11:10:00,113.52,113.57,113.49,113.57,2600.0,100.5146,100.5588,100.488,100.5588,2600.0
2014-08-18 11:15:00,113.57,113.57,113.52,113.52,1100.0,100.5588,100.5588,100.5146,100.5146,1100.0
2014-08-18 11:20:00,113.5,113.54,113.46,113.52,4400.0,100.4968,100.5323,100.4614,100.5146,4400.0
2014-08-18 11:25:00,113.52,113.54,113.46,113.5,5400.0,100.5146,100.5323,100.4614,100.4968,5400.0
2014-08-18 11:30:00,113.52,113.58,113.4,113.4,4200.0,100.5146,100.5677,100.4083,100.4083,4200.0
2014-08-18 11:35:00,113.43,113.43,113.39,113.41,1700.0,100.4349,100.4349,100.3994,100.4172,1700.0
2014-08-18 11:40:00,113.43,113.56,113.42,113.55,6000.0,100.4349,100.55,100.426,100.5411,6000.0
2014-08-18 11:45:00,113.56,113.59,113.53,113.59,5700.0,100.55,100.5765,100.5234,100.5765,5700.0
2014-08-18 11:50:00,113.6,113.63,113.52,113.54,6400.0,100.5854,100.612,100.5146,100.5323,6400.0
2014-08-18 11:55:00,113.53,113.54,113.48,113.54,4100.0,100.5234,100.5323,100.4791,100.5323,4100.0
2014-08-18 12:00:00,113.5,113.61,113.5,113.57,3800.0,100.4968,100.5942,100.4968,100.5588,3800.0
2014-08-18 12:05:00,113.6,113.63,113.57,113.57,2800.0,100.5854,100.612,100.5588,100.5588,2800.0
2014-08-18 12:10:00,113.57,113.6,113.55,113.55,1300.0,100.5588,100.5854,100.5411,100.5411,1300.0
2014-08-18 12:15:00,113.55,113.55,113.47,113.47,2000.0,100.5411,100.5411,100.4703,100.4703,2000.0
2014-08-18 12:20:00,113.52,113.52,113.43,113.43,1600.0,100.5146,100.5146,100.4349,100.4349,1600.0
2014-08-18 12:25:00,113.45,113.52,113.42,113.5,3500.0,100.4526,100.5146,100.426,100.4968,3500.0
2014-08-18 12:30:00,113.49,113.49,113.43,113.43,1200.0,100.488,100.488,100.4349,100.4349,1200.0
2014-08-18 12:35:00,113.44,113.53,113.44,113.47,1800.0,100.4437,100.5234,100.4437,100.4703,1800.0
2014-08-18 12:40:00,113.5,113.56,113.47,113.56,3800.0,100.4968,100.55,100.4703,100.55,3800.0
2014-08-18 12:45:00,113.54,113.54,113.47,113.48,3200.0,100.5323,100.5323,100.4703,100.4791,3200.0
2014-08-18 12:50:00,113.48,113.52,113.48,113.52,1800.0,100.4791,100.5146,100.4791,100.5146,1800.0
2014-08-18 12:55:00,113.48,113.51,113.4,113.4,2200.0,100.4791,100.5057,100.4083,100.4083,2200.0
2014-08-18 13:00:00,113.4,113.4,113.32,113.36,3300.0,100.4083,100.4083,100.3375,100.3729,3300.0
2014-08-18 13:05:00,113.33,113.33,113.28,113.33,2200.0,100.3463,100.3463,100.3021,100.3463,2200.0
2014-08-18 13:10:00,113.3,113.33,113.3,113.3,800.0,100.3198,100.3463,100.3198,100.3198,800.0
2014-08-18 13:15:00,113.33,113.33,113.21,113.21,3000.0,100.3463,100.3463,100.2401,100.2401,3000.0
2014-08-18 13:20:00,113.18,113.2,113.16,113.18,2700.0,100.2135,100.2312,100.1958,100.2135,2700.0
2014-08-18 13:25:00,113.17,113.18,113.15,113.18,4100.0,100.2047,100.2135,100.1869,100.2135,4100.0
2014-08-18 13:30:00,113.16,113.16,113.15,113.15,600.0,100.1958,100.1958,100.1869,100.1869,600.0
2014-08-18 13:35:00,113.16,113.16,113.12,113.12,1400.0,100.1958,100.1958,100.1604,100.1604,1400.0
2014-08-18 13:40:00,113.15,113.16,113.13,113.15,2800.0,100.1869,100.1958,100.1692,100.1869,2800.0
2014-08-18 13:45:00,113.14,113.16,113.12,113.16,4400.0,100.1781,100.1958,100.1604,100.1958,4400.0
2014-08-18 13:50:00,113.16,113.21,113.14,113.2,2700.0,100.1958,100.2401,100.1781,100.2312,2700.0
2014-08-18 13:55:00,113.16,113.21,113.15,113.19,2200.0,100.1958,100.2401,100.1869,100.2224,2200.0
2014-08-18 14:00:00,113.18,113.25,113.17,113.22,3200.0,100.2135,100.2755,100.2047,100.2489,3200.0
2014-08-18 14:05:00,113.21,113.23,113.18,113.2,2100.0,100.2401,100.2578,100.2135,100.2312,2100.0
2014-08-18 14:10:00,113.22,113.22,113.2,113.2,2900.0,100.2489,100.2489,100.2312,100.2312,2900.0
2014-08-18 14:15:00,113.2,113.24,113.2,113.23,11700.0,100.2312,100.2666,100.2312,100.2578,11700.0
2014-08-18 14:20:00,113.24,113.25,113.21,113.21,7000.0,100.2666,100.2755,100.2401,100.2401,7000.0
2014-08-18 14:25:00,113.21,113.24,113.2,113.22,7300.0,100.2401,100.2666,100.2312,100.2489,7300.0
2014-08-18 14:30:00,113.22,113.27,113.22,113.25,3500.0,100.2489,100.2932,100.2489,100.2755,3500.0
2014-08-18 14:35:00,113.24,113.25,113.2,113.2,7000.0,100.2666,100.2755,100.2312,100.2312,7000.0
2014-08-18 14:40:00,113.2,113.26,113.2,113.21,8800.0,100.2312,100.2843,100.2312,100.2401,8800.0
2014-08-18 14:45:00,113.21,113.22,113.2,113.22,4000.0,100.2401,100.2489,100.2312,100.2489,4000.0
2014-08-18 14:50:00,113.21,113.22,113.2,113.2,2800.0,100.2401,100.2489,100.2312,100.2312,2800.0
2014-08-18 14:55:00,113.2,113.23,113.2,113.21,8500.0,100.2312,100.2578,100.2312,100.2401,8500.0
2014-08-18 15:00:00,113.23,113.25,113.21,113.22,2400.0,100.2578,100.2755,100.2401,100.2489,2400.0
2014-08-18 15:05:00,113.21,113.22,113.18,113.22,5100.0,100.2401,100.2489,100.2135,100.2489,5100.0
2014-08-18 15:10:00,113.22,113.25,113.19,113.21,2700.0,100.2489,100.2755,100.2224,100.2401,2700.0
2014-08-18 15:15:00,113.19,113.2,113.16,113.2,4800.0,100.2224,100.2312,100.1958,100.2312,4800.0
2014-08-18 15:20:00,113.19,113.19,113.08,113.08,7500.0,100.2224,100.2224,100.125,100.125,7500.0
2014-08-18 15:25:00,113.07,113.12,113.06,113.09,3700.0,100.1161,100.1604,100.1073,100.1338,3700.0
2014-08-18 15:30:00,113.11,113.15,113.08,113.14,5400.0,100.1515,100.1869,100.125,100.1781,5400.0
2014-08-18 15:35:00,113.12,113.17,113.1,113.17,6000.0,100.1604,100.2047,100.1427,100.2047,6000.0
2014-08-18 15:40:00,113.17,113.25,113.16,113.21,10500.0,100.2047,100.2755,100.1958,100.2401,10500.0
2014-08-18 15:45:00,113.22,113.37,113.22,113.36,16700.0,100.2489,100.3817,100.2489,100.3729,16700.0
2014-08-18 15:50:00,113.37,113.4,113.35,113.39,22800.0,100.3817,100.4083,100.364,100.3994,22800.0
2014-08-18 15:55:00,113.39,113.49,113.36,113.41,53400.0,100.3994,100.488,100.3729,100.4172,53400.0
2014-08-19 09:30:00,113.64,113.98,113.64,113.91,16200.0,100.6208,100.9219,100.6208,100.8599,16200.0
2014-08-19 09:35:00,113.89,113.89,113.67,113.83,9700.0,100.8422,100.8422,100.6474,100.789,9700.0
2014-08-19 09:40:00,113.75,114.0,113.75,113.9,10400.0,100.7182,100.9396,100.7182,100.851,10400.0
2014-08-19 09:45:00,113.85,113.86,113.43,113.65,4200.0,100.8067,100.8156,100.4349,100.6297,4200.0
2014-08-19 09:50:00,113.77,113.89,113.7,113.89,1600.0,100.7359,100.8422,100.6739,100.8422,1600.0
2014-08-19 09:55:00,113.75,113.8,113.75,113.8,800.0,100.7182,100.7625,100.7182,100.7625,800.0
2014-08-19 10:00:00,113.84,113.84,113.65,113.65,2800.0,100.7979,100.7979,100.6297,100.6297,2800.0
2014-08-19 10:05:00,113.64,113.76,113.59,113.76,6600.0,100.6208,100.7271,100.5765,100.7271,6600.0
2014-08-19 10:10:00,113.84,113.93,113.79,113.87,4700.0,100.7979,100.8776,100.7536,100.8245,4700.0
2014-08-19 10:15:00,113.9,113.94,113.78,113.94,5300.0,100.851,100.8864,100.7448,100.8864,5300.0
2014-08-19 10:20:00,113.97,113.97,113.82,113.95,4200.0,100.913,100.913,100.7802,100.8953,4200.0
2014-08-19 10:25:00,113.95,113.95,113.83,113.92,4400.0,100.8953,100.8953,100.789,100.8687,4400.0
2014-08-19 10:30:00,113.93,113.98,113.74,113.81,4500.0,100.8776,100.9219,100.7094,100.7713,4500.0
2014-08-19 10:35:00,113.78,113.86,113.71,113.86,3600.0,100.7448,100.8156,100.6828,100.8156,3600.0
2014-08-19 10:40:00,113.87,113.93,113.85,113.93,7800.0,100.8245,100.8776,100.8067,100.8776,7800.0
2014-08-19 10:45:00,113.89,113.92,113.81,113.87,7200.0,100.8422,100.8687,100.7713,100.8245,7200.0
2014-08-19 10:50:00,113.9,114.0,113.83,113.97,5500.0,100.851,100.9396,100.789,100.913,5500.0
2014-08-19 10:55:00,113.99,114.02,113.9,113.92,4700.0,100.9307,100.9573,100.851,100.8687,4700.0
2014-08-19 11:00:00,113.9,113.95,113.84,113.84,3200.0,100.851,100.8953,100.7979,100.7979,3200.0
2014-08-19 11:05:00,113.88,113.88,113.77,113.83,6000.0,100.8333,100.8333,100.7359,100.789,6000.0
2014-08-19 11:10:00,113.83,113.85,113.81,113.84,1000.0,100.789,100.8067,100.7713,100.7979,1000.0
2014-08-19 11:15:00,113.82,113.84,113.78,113.79,1400.0,100.7802,100.7979,100.7448,100.7536,1400.0
2014-08-19 11:20:00,113.77,113.82,113.71,113.78,5400.0,100.7359,100.7802,100.6828,100.7448,5400.0
2014-08-19 11:25:00,113.8,113.83,113.77,113.78,3400.0,100.7625,100.789,100.7359,100.7448,3400.0
2014-08-19 11:30:00,113.78,113.78,113.69,113.69,5100.0,100.7448,100.7448,100.6651,100.6651,5100.0
2014-08-19 11:35:00,113.76,113.8,113.72,113.75,1700.0,100.7271,100.7625,100.6916,100.7182,1700.0
2014-08-19 11:40:00,113.72,113.78,113.69,113.75,1900.0,100.6916,100.7448,100.6651,100.7182,1900.0
2014-08-19 11:45:00,113.72,113.78,113.68,113.68,4200.0,100.6916,100.7448,100.6562,100.6562,4200.0
2014-08-19 11:50:00,113.68,113.78,113.68,113.78,5000.0,100.6562,100.7448,100.6562,100.7448,5000.0
2014-08-19 11:55:00,113.75,113.92,113.75,113.92,2000.0,100.7182,100.8687,100.7182,100.8687,2000.0
2014-08-19 12:00:00,113.9,113.93,113.87,113.93,3400.0,100.851,100.8776,100.8245,100.8776,3400.0
2014-08-19 12:05:00,113.91,113.91,113.87,113.91,900.0,100.8599,100.8599,100.8245,100.8599,900.0
2014-08-19 12:10:00,113.88,113.93,113.84,113.93,5600.0,100.8333,100.8776,100.7979,100.8776,5600.0
2014-08-19 12:15:00,113.88,113.93,113.88,113.93,6300.0,100.8333,100.8776,100.8333,100.8776,6300.0
2014-08-19 12:20:00,113.9,113.96,113.9,113.94,1800.0,100.851,100.9041,100.851,100.8864,1800.0
2014-08-19 12:25:00,113.93,113.99,113.92,113.95,2900.0,100.8776,100.9307,100.8687,100.8953,2900.0
2014-08-19 12:30:00,113.96,113.96,113.88,113.95,5600.0,100.9041,100.9041,100.8333,100.8953,5600.0
2014-08-19 12:35:00,113.94,113.97,113.92,113.97,1400.0,100.8864,100.913,100.8687,100.913,1400.0
2014-08-19 12:40:00,113.95,113.99,113.95,113.99,1300.0,100.8953,100.9307,100.8953,100.9307,1300.0
2014-08-19 12:45:00,113.97,113.99,113.94,113.98,800.0,100.913,100.9307,100.8864,100.9219,800.0
2014-08-19 12:50:00,113.94,113.95,113.88,113.9,5200.0,100.8864,100.8953,100.8333,100.851,5200.0
2014-08-19 12:55:00,113.91,113.94,113.91,113.94,900.0,100.8599,100.8864,100.8599,100.8864,900.0
2014-08-19 13:00:00,113.95,113.97,113.93,113.96,900.0,100.8953,100.913,100.8776,100.9041,900.0
2014-08-19 13:05:00,113.95,114.01,113.93,114.01,15200.0,100.8953,100.9484,100.8776,100.9484,15200.0
2014-08-19 13:10:00,113.97,113.97,113.89,113.93,4400.0,100.913,100.913,100.8422,100.8776,4400.0
2014-08-19 13:15:00,113.91,113.94,113.89,113.89,3500.0,100.8599,100.8864,100.8422,100.8422,3500.0
2014-08-19 13:20:00,113.91,113.93,113.89,113.92,3900.0,100.8599,100.8776,100.8422,100.8687,3900.0
2014-08-19 13:25:00,113.92,113.92,113.9,113.92,2100.0,100.8687,100.8687,100.851,100.8687,2100.0
2014-08-19 13:30:00,113.92,113.94,113.9,113.92,2800.0,100.8687,100.8864,100.851,100.8687,2800.0
2014-08-19 13:35:00,113.91,113.94,113.86,113.92,13600.0,100.8599,100.8864,100.8156,100.8687,13600.0
2014-08-19 13:40:00,113.91,113.95,113.91,113.92,1200.0,100.8599,100.8953,100.8599,100.8687,1200.0
2014-08-19 13:45:00,113.91,113.91,113.86,113.9,5900.0,100.8599,100.8599,100.8156,100.851,5900.0
2014-08-19 13:50:00,113.89,113.9,113.88,113.89,2100.0,100.8422,100.851,100.8333,100.8422,2100.0
2014-08-19 13:55:00,113.89,113.92,113.86,113.9,14700.0,100.8422,100.8687,100.8156,100.851,14700.0
2014-08-19 14:00:00,113.9,113.91,113.84,113.9,7200.0,100.851,100.8599,100.7979,100.851,7200.0
2014-08-19 14:05:00,113.9,113.92,113.84,113.84,5100.0,100.851,100.8687,100.7979,100.7979,5100.0
2014-08-19 14:10:00,113.84,113.92,113.84,113.92,2700.0,100.7979,100.8687,100.7979,100.8687,2700.0
2014-08-19 14:15:00,113.9,113.9,113.85,113.88,2400.0,100.851,100.851,100.8067,100.8333,2400.0
2014-08-19 14:20:00,113.87,113.93,113.85,113.92,8000.0,100.8245,100.8776,100.8067,100.8687,8000.0
2014-08-19 14:25:00,113.89,114.01,113.89,113.96,4300.0,100.8422,100.9484,100.8422,100.9041,4300.0
2014-08-19 14:30:00,114.0,114.05,113.96,114.05,7700.0,100.9396,100.9838,100.9041,100.9838,7700.0
2014-08-19 14:35:00,114.01,114.03,113.98,114.0,2600.0,100.9484,100.9661,100.9219,100.9396,2600.0
2014-08-19 14:40:00,114.0,114.05,114.0,114.01,3600.0,100.9396,100.9838,100.9396,100.9484,3600.0
2014-08-19 14:45:00,114.02,114.05,113.99,114.05,3400.0,100.9573,100.9838,100.9307,100.9838,3400.0
2014-08-19 14:50:00,114.01,114.03,113.95,113.95,4400.0,100.9484,100.9661,100.8953,100.8953,4400.0
2014-08-19 14:55:00,113.96,114.0,113.93,113.96,4300.0,100.9041,100.9396,100.8776,100.9041,4300.0
2014-08-19 15:00:00,113.94,114.0,113.92,114.0,6100.0,100.8864,100.9396,100.8687,100.9396,6100.0
2014-08-19 15:05:00,113.97,114.01,113.96,113.98,3500.0,100.913,100.9484,100.9041,100.9219,3500.0
2014-08-19 15:10:00,113.96,114.01,113.94,113.95,11500.0,100.9041,100.9484,100.8864,100.8953,11500.0
2014-08-19 15:15:00,113.94,113.95,113.91,113.92,10600.0,100.8864,100.8953,100.8599,100.8687,10600.0
2014-08-19 15:20:00,113.91,113.93,113.88,113.89,4700.0,100.8599,100.8776,100.8333,100.8422,4700.0
2014-08-19 15:25:00,113.88,113.9,113.88,113.9,12200.0,100.8333,100.851,100.8333,100.851,12200.0
2014-08-19 15:30:00,113.89,113.93,113.88,113.9,8900.0,100.8422,100.8776,100.8333,100.851,8900.0
2014-08-19 15:35:00,113.9,113.92,113.82,113.83,8400.0,100.851,100.8687,100.7802,100.789,8400.0
2014-08-19 15:40:00,113.82,113.82,113.76,113.78,6700.0,100.7802,100.7802,100.7271,100.7448,6700.0
2014-08-19 15:45:00,113.78,113.81,113.76,113.77,19600.0,100.7448,100.7713,100.7271,100.7359,19600.0
2014-08-19 15:50:00,113.78,113.78,113.74,113.75,26000.0,100.7448,100.7448,100.7094,100.7182,26000.0
2014-08-19 15:55:00,113.74,113.89,113.69,113.88,59900.0,100.7094,100.8422,100.6651,100.8333,59900.0
2014-08-20 09:30:00,113.56,113.86,113.56,113.85,13900.0,100.55,100.8156,100.55,100.8067,13900.0
2014-08-20 09:35:00,113.76,113.82,113.61,113.75,3900.0,100.7271,100.7802,100.5942,100.7182,3900.0
2014-08-20 09:40:00,113.75,113.91,113.75,113.91,1000.0,100.7182,100.8599,100.7182,100.8599,1000.0
2014-08-20 09:45:00,113.85,113.91,113.79,113.79,3200.0,100.8067,100.8599,100.7536,100.7536,3200.0
2014-08-20 09:50:00,113.83,113.9,113.81,113.9,3800.0,100.789,100.851,100.7713,100.851,3800.0
2014-08-20 09:55:00,113.86,113.89,113.79,113.88,11200.0,100.8156,100.8422,100.7536,100.8333,11200.0
2014-08-20 10:00:00,113.86,113.89,113.81,113.86,2100.0,100.8156,100.8422,100.7713,100.8156,2100.0
2014-08-20 10:05:00,113.93,113.94,113.85,113.89,5200.0,100.8776,100.8864,100.8067,100.8422,5200.0
2014-08-20 10:10:00,113.9,113.93,113.84,113.9,6800.0,100.851,100.8776,100.7979,100.851,6800.0
2014-08-20 10:15:00,113.9,113.95,113.86,113.94,4200.0,100.851,100.8953,100.8156,100.8864,4200.0
2014-08-20 10:20:00,113.91,113.95,113.9,113.94,4100.0,100.8599,100.8953,100.851,100.8864,4100.0
2014-08-20 10:25:00,113.94,114.06,113.92,114.0,10900.0,100.8864,100.9927,100.8687,100.9396,10900.0
2014-08-20 10:30:00,114.03,114.05,113.87,113.87,4900.0,100.9661,100.9838,100.8245,100.8245,4900.0
2014-08-20 10:35:00,113.85,113.85,113.7,113.72,6700.0,100.8067,100.8067,100.6739,100.6916,6700.0
2014-08-20 10:40:00,113.72,113.73,113.54,113.54,7000.0,100.6916,100.7005,100.5323,100.5323,7000.0
2014-08-20 10:45:00,113.55,113.56,113.51,113.53,14300.0,100.5411,100.55,100.5057,100.5234,14300.0
2014-08-20 10:50:00,113.54,113.63,113.49,113.6,13600.0,100.5323,100.612,100.488,100.5854,13600.0
2014-08-20 10:55:00,113.63,113.7,113.62,113.68,8000.0,100.612,100.6739,100.6031,100.6562,8000.0
2014-08-20 11:00:00,113.68,113.83,113.68,113.82,3000.0,100.6562,100.789,100.6562,100.7802,3000.0
2014-08-20 11:05:00,113.84,113.93,113.81,113.93,6900.0,100.7979,100.8776,100.7713,100.8776,6900.0
2014-08-20 11:10:00,113.95,113.98,113.95,113.98,2700.0,100.8953,100.9219,100.8953,100.9219,2700.0
2014-08-20 11:15:00,113.99,113.99,113.92,113.94,3700.0,100.9307,100.9307,100.8687,100.8864,3700.0
2014-08-20 11:20:00,113.95,113.98,113.92,113.98,4200.0,100.8953,100.9219,100.8687,100.9219,4200.0
2014-08-20 11:25:00,113.96,114.01,113.92,113.94,5200.0,100.9041,100.9484,100.8687,100.8864,5200.0
2014-08-20 11:30:00,113.94,113.99,113.94,113.99,1000.0,100.8864,100.9307,100.8864,100.9307,1000.0
2014-08-20 11:35:00,114.02,114.11,114.02,114.06,2000.0,100.9573,101.037,100.9573,100.9927,2000.0
2014-08-20 11:40:00,114.05,114.05,113.98,113.99,1800.0,100.9838,100.9838,100.9219,100.9307,1800.0
2014-08-20 11:45:00,114.02,114.02,113.92,113.95,2600.0,100.9573,100.9573,100.8687,100.8953,2600.0
2014-08-20 11:50:00,113.93,113.94,113.91,113.91,2200.0,100.8776,100.8864,100.8599,100.8599,2200.0
2014-08-20 11:55:00,113.91,113.95,113.89,113.92,5200.0,100.8599,100.8953,100.8422,100.8687,5200.0
2014-08-20 12:00:00,113.92,113.92,113.86,113.91,2500.0,100.8687,100.8687,100.8156,100.8599,2500.0
2014-08-20 12:05:00,113.91,113.96,113.91,113.96,2700.0,100.8599,100.9041,100.8599,100.9041,2700.0
2014-08-20 12:10:00,113.95,113.97,113.9,113.92,3200.0,100.8953,100.913,100.851,100.8687,3200.0
2014-08-20 12:15:00,113.93,113.93,113.9,113.92,1400.0,100.8776,100.8776,100.851,100.8687,1400.0
2014-08-20 12:20:00,113.9,113.93,113.89,113.92,800.0,100.851,100.8776,100.8422,100.8687,800.0
2014-08-20 12:25:00,113.93,113.93,113.91,113.93,1100.0,100.8776,100.8776,100.8599,100.8776,1100.0
2014-08-20 12:30:00,113.92,113.92,113.91,113.92,1300.0,100.8687,100.8687,100.8599,100.8687,1300.0
2014-08-20 12:35:00,113.89,113.91,113.89,113.9,2000.0,100.8422,100.8599,100.8422,100.851,2000.0
2014-08-20 12:40:00,113.89,113.89,113.86,113.88,1200.0,100.8422,100.8422,100.8156,100.8333,1200.0
2014-08-20 12:45:00,113.89,113.94,113.89,113.94,2100.0,100.8422,100.8864,100.8422,100.8864,2100.0
2014-08-20 12:50:00,113.92,113.94,113.9,113.92,1400.0,100.8687,100.8864,100.851,100.8687,1400.0
2014-08-20 12:55:00,113.92,113.93,113.9,113.9,1300.0,100.8687,100.8776,100.851,100.851,1300.0
2014-08-20 13:00:00,113.9,113.9,113.86,113.87,2800.0,100.851,100.851,100.8156,100.8245,2800.0
2014-08-20 13:05:00,113.88,113.88,113.85,113.86,5800.0,100.8333,100.8333,100.8067,100.8156,5800.0
2014-08-20 13:10:00,113.86,113.89,113.86,113.87,1800.0,100.8156,100.8422,100.8156,100.8245,1800.0
2014-08-20 13:15:00,113.88,113.96,113.85,113.96,3500.0,100.8333,100.9041,100.8067,100.9041,3500.0
2014-08-20 13:20:00,113.96,113.97,113.92,113.92,1500.0,100.9041,100.913,100.8687,100.8687,1500.0
2014-08-20 13:25:00,113.95,113.95,113.88,113.9,2100.0,100.8953,100.8953,100.8333,100.851,2100.0
2014-08-20 13:30:00,113.9,113.91,113.87,113.91,3500.0,100.851,100.8599,100.8245,100.8599,3500.0
2014-08-20 13:35:00,113.91,113.91,113.83,113.87,3600.0,100.8599,100.8599,100.789,100.8245,3600.0
2014-08-20 13:40:00,113.86,113.94,113.86,113.94,1300.0,100.8156,100.8864,100.8156,100.8864,1300.0
2014-08-20 13:45:00,113.94,113.94,113.87,113.87,3200.0,100.8864,100.8864,100.8245,100.8245,3200.0
2014-08-20 13:50:00,113.86,113.86,113.83,113.85,1700.0,100.8156,100.8156,100.789,100.8067,1700.0
2014-08-20 13:55:00,113.84,113.85,113.78,113.78,5000.0,100.7979,100.8067,100.7448,100.7448,5000.0
2014-08-20 14:00:00,113.77,113.82,113.64,113.65,14100.0,100.7359,100.7802,100.6208,100.6297,14100.0
2014-08-20 14:05:00,113.64,113.74,113.5,113.64,10600.0,100.6208,100.7094,100.4968,100.6208,10600.0
2014-08-20 14:10:00,113.65,113.79,113.52,113.52,8100.0,100.6297,100.7536,100.5146,100.5146,8100.0
2014-08-20 14:15:00,113.51,113.55,113.48,113.5,9300.0,100.5057,100.5411,100.4791,100.4968,9300.0
2014-08-20 14:20:00,113.52,113.62,113.51,113.6,4900.0,100.5146,100.6031,100.5057,100.5854,4900.0
2014-08-20 14:25:00,113.61,113.62,113.55,113.59,4400.0,100.5942,100.6031,100.5411,100.5765,4400.0
2014-08-20 14:30:00,113.59,113.62,113.56,113.59,6000.0,100.5765,100.6031,100.55,100.5765,6000.0
2014-08-20 14:35:00,113.6,113.69,113.6,113.67,5700.0,100.5854,100.6651,100.5854,100.6474,5700.0
2014-08-20 14:40:00,113.69,113.69,113.58,113.6,6500.0,100.6651,100.6651,100.5677,100.5854,6500.0
2014-08-20 14:45:00,113.61,113.69,113.61,113.68,7700.0,100.5942,100.6651,100.5942,100.6562,7700.0
2014-08-20 14:50:00,113.67,113.74,113.66,113.72,6300.0,100.6474,100.7094,100.6385,100.6916,6300.0
2014-08-20 14:55:00,113.71,113.73,113.7,113.72,5000.0,100.6828,100.7005,100.6739,100.6916,5000.0
2014-08-20 15:00:00,113.71,113.74,113.7,113.71,26800.0,100.6828,100.7094,100.6739,100.6828,26800.0
2014-08-20 15:05:00,113.73,113.75,113.72,113.73,5300.0,100.7005,100.7182,100.6916,100.7005,5300.0
2014-08-20 15:10:00,113.73,113.75,113.7,113.74,11300.0,100.7005,100.7182,100.6739,100.7094,11300.0
2014-08-20 15:15:00,113.73,113.73,113.67,113.68,14000.0,100.7005,100.7005,100.6474,100.6562,14000.0
2014-08-20 15:20:00,113.68,113.71,113.66,113.67,7100.0,100.6562,100.6828,100.6385,100.6474,7100.0
2014-08-20 15:25:00,113.68,113.7,113.67,113.69,14000.0,100.6562,100.6739,100.6474,100.6651,14000.0
2014-08-20 15:30:00,113.7,113.74,113.68,113.74,14300.0,100.6739,100.7094,100.6562,100.7094,14300.0
2014-08-20 15:35:00,113.74,113.75,113.72,113.74,9800.0,100.7094,100.7182,100.6916,100.7094,9800.0
2014-08-20 15:40:00,113.73,113.8,113.73,113.79,6100.0,100.7005,100.7625,100.7005,100.7536,6100.0
2014-08-20 15:45:00,113.76,113.78,113.73,113.73,22400.0,100.7271,100.7448,100.7005,100.7005,22400.0
2014-08-20 15:50:00,113.73,113.74,113.7,113.71,28800.0,100.7005,100.7094,100.6739,100.6828,28800.0
2014-08-20 15:55:00,113.71,113.72,113.65,113.68,51300.0,100.6828,100.6916,100.6297,100.6562,51300.0
2014-08-21 09:30:00,113.9,113.9,113.51,113.51,11200.0,100.851,100.851,100.5057,100.5057,11200.0
2014-08-21 09:35:00,113.5,113.5,113.23,113.46,2800.0,100.4968,100.4968,100.2578,100.4614,2800.0
2014-08-21 09:40:00,113.46,113.69,113.46,113.69,2300.0,100.4614,100.6651,100.4614,100.6651,2300.0
2014-08-21 09:45:00,113.71,113.74,113.58,113.63,1800.0,100.6828,100.7094,100.5677,100.612,1800.0
2014-08-21 09:50:00,113.59,113.69,113.58,113.69,6000.0,100.5765,100.6651,100.5677,100.6651,6000.0
2014-08-21 09:55:00,113.7,113.73,113.56,113.73,7500.0,100.6739,100.7005,100.55,100.7005,7500.0
2014-08-21 10:00:00,113.81,113.81,113.59,113.64,10600.0,100.7713,100.7713,100.5765,100.6208,10600.0
2014-08-21 10:05:00,113.65,113.66,113.57,113.64,8700.0,100.6297,100.6385,100.5588,100.6208,8700.0
2014-08-21 10:10:00,113.61,113.68,113.57,113.57,5900.0,100.5942,100.6562,100.5588,100.5588,5900.0
2014-08-21 10:15:00,113.57,113.9,113.57,113.87,6700.0,100.5588,100.851,100.5588,100.8245,6700.0
2014-08-21 10:20:00,113.94,113.97,113.88,113.97,4200.0,100.8864,100.913,100.8333,100.913,4200.0
2014-08-21 10:25:00,113.99,114.0,113.92,113.92,5700.0,100.9307,100.9396,100.8687,100.8687,5700.0
2014-08-21 10:30:00,113.95,113.99,113.92,113.96,4700.0,100.8953,100.9307,100.8687,100.9041,4700.0
2014-08-21 10:35:00,114.01,114.14,114.0,114.03,11800.0,100.9484,101.0635,100.9396,100.9661,11800.0
2014-08-21 10:40:00,114.0,114.12,114.0,114.0,7300.0,100.9396,101.0458,100.9396,100.9396,7300.0
2014-08-21 10:45:00,113.97,114.02,113.94,114.02,4100.0,100.913,100.9573,100.8864,100.9573,4100.0
2014-08-21 10:50:00,114.02,114.13,114.0,114.07,11400.0,100.9573,101.0547,100.9396,101.0015,11400.0
2014-08-21 10:55:00,114.08,114.19,114.08,114.08,5600.0,101.0104,101.1078,101.0104,101.0104,5600.0
2014-08-21 11:00:00,114.1,114.12,113.98,113.98,5200.0,101.0281,101.0458,100.9219,100.9219,5200.0
2014-08-21 11:05:00,113.99,113.99,113.89,113.93,11600.0,100.9307,100.9307,100.8422,100.8776,11600.0
2014-08-21 11:10:00,113.93,113.96,113.92,113.94,3600.0,100.8776,100.9041,100.8687,100.8864,3600.0
2014-08-21 11:15:00,113.92,113.96,113.9,113.96,3500.0,100.8687,100.9041,100.851,100.9041,3500.0
2014-08-21 11:20:00,113.96,113.96,113.88,113.92,3700.0,100.9041,100.9041,100.8333,100.8687,3700.0
2014-08-21 11:25:00,113.91,113.94,113.86,113.86,3000.0,100.8599,100.8864,100.8156,100.8156,3000.0
2014-08-21 11:30:00,113.87,113.96,113.84,113.95,2600.0,100.8245,100.9041,100.7979,100.8953,2600.0
2014-08-21 11:35:00,113.94,113.95,113.89,113.89,2300.0,100.8864,100.8953,100.8422,100.8422,2300.0
2014-08-21 11:40:00,113.91,113.92,113.83,113.83,6100.0,100.8599,100.8687,100.789,100.789,6100.0
2014-08-21 11:45:00,113.82,113.88,113.81,113.84,3600.0,100.7802,100.8333,100.7713,100.7979,3600.0
2014-08-21 11:50:00,113.84,113.85,113.79,113.79,3300.0,100.7979,100.8067,100.7536,100.7536,3300.0
2014-08-21 11:55:00,113.78,113.88,113.78,113.86,4000.0,100.7448,100.8333,100.7448,100.8156,4000.0
2014-08-21 12:00:00,113.88,113.88,113.8,113.8,2500.0,100.8333,100.8333,100.7625,100.7625,2500.0
2014-08-21 12:05:00,113.81,113.84,113.8,113.8,4000.0,100.7713,100.7979,100.7625,100.7625,4000.0
2014-08-21 12:10:00,113.81,113.82,113.77,113.79,3100.0,100.7713,100.7802,100.7359,100.7536,3100.0
2014-08-21 12:15:00,113.78,113.8,113.75,113.76,8200.0,100.7448,100.7625,100.7182,100.7271,8200.0
2014-08-21 12:20:00,113.76,113.81,113.76,113.8,600.0,100.7271,100.7713,100.7271,100.7625,600.0
2014-08-21 12:25:00,113.78,113.79,113.74,113.75,3200.0,100.7448,100.7536,100.7094,100.7182,3200.0
2014-08-21 12:30:00,113.77,113.82,113.76,113.77,2600.0,100.7359,100.7802,100.7271,100.7359,2600.0
2014-08-21 12:35:00,113.77,113.84,113.77,113.81,4900.0,100.7359,100.7979,100.7359,100.7713,4900.0
2014-08-21 12:40:00,113.81,113.81,113.77,113.77,2500.0,100.7713,100.7713,100.7359,100.7359,2500.0
2014-08-21 12:45:00,113.8,113.84,113.78,113.8,2300.0,100.7625,100.7979,100.7448,100.7625,2300.0
2014-08-21 12:50:00,113.78,113.78,113.76,113.77,700.0,100.7448,100.7448,100.7271,100.7359,700.0
2014-08-21 12:55:00,113.77,113.83,113.76,113.83,1900.0,100.7359,100.789,100.7271,100.789,1900.0
2014-08-21 13:00:00,113.84,113.84,113.8,113.84,3000.0,100.7979,100.7979,100.7625,100.7979,3000.0
2014-08-21 13:05:00,113.85,113.88,113.8,113.87,4300.0,100.8067,100.8333,100.7625,100.8245,4300.0
2014-08-21 13:10:00,113.89,113.92,113.88,113.9,1300.0,100.8422,100.8687,100.8333,100.851,1300.0
2014-08-21 13:15:00,113.91,114.05,113.9,114.02,3600.0,100.8599,100.9838,100.851,100.9573,3600.0
2014-08-21 13:20:00,114.01,114.01,113.95,113.95,1500.0,100.9484,100.9484,100.8953,100.8953,1500.0
2014-08-21 13:25:00,113.95,113.95,113.9,113.92,4700.0,100.8953,100.8953,100.851,100.8687,4700.0
2014-08-21 13:30:00,113.93,113.97,113.93,113.96,1400.0,100.8776,100.913,100.8776,100.9041,1400.0
2014-08-21 13:35:00,113.95,113.95,113.91,113.92,3200.0,100.8953,100.8953,100.8599,100.8687,3200.0
2014-08-21 13:40:00,113.9,113.96,113.9,113.96,2300.0,100.851,100.9041,100.851,100.9041,2300.0
2014-08-21 13:45:00,113.94,113.96,113.92,113.94,5100.0,100.8864,100.9041,100.8687,100.8864,5100.0
2014-08-21 13:50:00,113.94,113.94,113.87,113.87,3900.0,100.8864,100.8864,100.8245,100.8245,3900.0
2014-08-21 13:55:00,113.87,113.88,113.86,113.87,2800.0,100.8245,100.8333,100.8156,100.8245,2800.0
2014-08-21 14:00:00,113.84,113.84,113.78,113.78,4500.0,100.7979,100.7979,100.7448,100.7448,4500.0
2014-08-21 14:05:00,113.79,113.83,113.78,113.82,3300.0,100.7536,100.789,100.7448,100.7802,3300.0
2014-08-21 14:10:00,113.82,113.84,113.82,113.82,6300.0,100.7802,100.7979,100.7802,100.7802,6300.0
2014-08-21 14:15:00,113.82,113.83,113.82,113.83,7200.0,100.7802,100.789,100.7802,100.789,7200.0
2014-08-21 14:20:00,113.83,113.85,113.81,113.83,5700.0,100.789,100.8067,100.7713,100.789,5700.0
2014-08-21 14:25:00,113.84,113.84,113.8,113.82,2500.0,100.7979,100.7979,100.7625,100.7802,2500.0
2014-08-21 14:30:00,113.81,113.81,113.75,113.76,3000.0,100.7713,100.7713,100.7182,100.7271,3000.0
2014-08-21 14:35:00,113.76,113.78,113.73,113.78,3300.0,100.7271,100.7448,100.7005,100.7448,3300.0
2014-08-21 14:40:00,113.76,113.8,113.76,113.79,1800.0,100.7271,100.7625,100.7271,100.7536,1800.0
2014-08-21 14:45:00,113.79,113.8,113.77,113.78,3700.0,100.7536,100.7625,100.7359,100.7448,3700.0
2014-08-21 14:50:00,113.77,113.78,113.74,113.74,5400.0,100.7359,100.7448,100.7094,100.7094,5400.0
2014-08-21 14:55:00,113.75,113.77,113.74,113.77,4300.0,100.7182,100.7359,100.7094,100.7359,4300.0
2014-08-21 15:00:00,113.76,113.82,113.76,113.82,7700.0,100.7271,100.7802,100.7271,100.7802,7700.0
2014-08-21 15:05:00,113.81,113.83,113.79,113.8,2700.0,100.7713,100.789,100.7536,100.7625,2700.0
2014-08-21 15:10:00,113.79,113.84,113.79,113.84,3700.0,100.7536,100.7979,100.7536,100.7979,3700.0
2014-08-21 15:15:00,113.84,113.88,113.8,113.83,6700.0,100.7979,100.8333,100.7625,100.789,6700.0
2014-08-21 15:20:00,113.83,113.84,113.78,113.79,7400.0,100.789,100.7979,100.7448,100.7536,7400.0
2014-08-21 15:25:00,113.79,113.88,113.79,113.86,3900.0,100.7536,100.8333,100.7536,100.8156,3900.0
2014-08-21 15:30:00,113.86,113.86,113.8,113.8,5600.0,100.8156,100.8156,100.7625,100.7625,5600.0
2014-08-21 15:35:00,113.79,113.8,113.75,113.78,6800.0,100.7536,100.7625,100.7182,100.7448,6800.0
2014-08-21 15:40:00,113.76,113.78,113.71,113.72,9700.0,100.7271,100.7448,100.6828,100.6916,9700.0
2014-08-21 15:45:00,113.72,113.79,113.7,113.77,18400.0,100.6916,100.7536,100.6739,100.7359,18400.0
2014-08-21 15:50:00,113.76,113.76,113.71,113.71,11200.0,100.7271,100.7271,100.6828,100.6828,11200.0
2014-08-21 15:55:00,113.71,113.81,113.7,113.76,50300.0,100.6828,100.7713,100.6739,100.7271,50300.0
2014-08-22 09:30:00,113.51,113.74,113.5,113.64,14800.0,100.5057,100.7094,100.4968,100.6208,14800.0
2014-08-22 09:35:00,113.73,113.73,113.42,113.42,2400.0,100.7005,100.7005,100.426,100.426,2400.0
2014-08-22 09:40:00,113.42,113.49,113.22,113.22,1600.0,100.426,100.488,100.2489,100.2489,1600.0
2014-08-22 09:45:00,113.23,113.37,113.23,113.35,2900.0,100.2578,100.3817,100.2578,100.364,2900.0
2014-08-22 09:50:00,113.36,113.47,113.35,113.36,4800.0,100.3729,100.4703,100.364,100.3729,4800.0
2014-08-22 09:55:00,113.34,113.42,113.32,113.39,3200.0,100.3552,100.426,100.3375,100.3994,3200.0
2014-08-22 10:00:00,113.46,113.52,113.24,113.37,7900.0,100.4614,100.5146,100.2666,100.3817,7900.0
2014-08-22 10:05:00,113.34,113.58,113.34,113.58,3600.0,100.3552,100.5677,100.3552,100.5677,3600.0
2014-08-22 10:10:00,113.57,113.57,113.46,113.52,1700.0,100.5588,100.5588,100.4614,100.5146,1700.0
2014-08-22 10:15:00,113.52,113.52,113.43,113.48,1200.0,100.5146,100.5146,100.4349,100.4791,1200.0
2014-08-22 10:20:00,113.48,113.49,113.43,113.49,1900.0,100.4791,100.488,100.4349,100.488,1900.0
2014-08-22 10:25:00,113.47,113.59,113.47,113.57,2500.0,100.4703,100.5765,100.4703,100.5588,2500.0
2014-08-22 10:30:00,113.59,113.66,113.55,113.64,3800.0,100.5765,100.6385,100.5411,100.6208,3800.0
2014-08-22 10:35:00,113.6,113.66,113.52,113.57,3200.0,100.5854,100.6385,100.5146,100.5588,3200.0
2014-08-22 10:40:00,113.45,113.5,113.45,113.5,1600.0,100.4526,100.4968,100.4526,100.4968,1600.0
2014-08-22 10:45:00,113.47,113.57,113.46,113.55,4700.0,100.4703,100.5588,100.4614,100.5411,4700.0
2014-08-22 10:50:00,113.56,113.62,113.56,113.57,5200.0,100.55,100.6031,100.55,100.5588,5200.0
2014-08-22 10:55:00,113.56,113.6,113.47,113.52,11100.0,100.55,100.5854,100.4703,100.5146,11100.0
2014-08-22 11:00:00,113.48,113.63,113.44,113.63,10200.0,100.4791,100.612,100.4437,100.612,10200.0
2014-08-22 11:05:00,113.63,113.77,113.52,113.77,5300.0,100.612,100.7359,100.5146,100.7359,5300.0
2014-08-22 11:10:00,113.66,113.75,113.65,113.74,4300.0,100.6385,100.7182,100.6297,100.7094,4300.0
2014-08-22 11:15:00,113.74,113.74,113.68,113.73,1100.0,100.7094,100.7094,100.6562,100.7005,1100.0
2014-08-22 11:20:00,113.68,113.79,113.68,113.69,5400.0,100.6562,100.7536,100.6562,100.6651,5400.0
2014-08-22 11:25:00,113.69,113.78,113.67,113.78,2300.0,100.6651,100.7448,100.6474,100.7448,2300.0
2014-08-22 11:30:00,113.72,113.78,113.7,113.74,2800.0,100.6916,100.7448,100.6739,100.7094,2800.0
2014-08-22 11:35:00,113.72,113.74,113.66,113.66,1700.0,100.6916,100.7094,100.6385,100.6385,1700.0
2014-08-22 11:40:00,113.66,113.7,113.57,113.57,3300.0,100.6385,100.6739,100.5588,100.5588,3300.0
2014-08-22 11:45:00,113.57,113.6,113.43,113.45,4800.0,100.5588,100.5854,100.4349,100.4526,4800.0
2014-08-22 11:50:00,113.46,113.54,113.46,113.51,3600.0,100.4614,100.5323,100.4614,100.5057,3600.0
2014-08-22 11:55:00,113.48,113.53,113.44,113.44,5800.0,100.4791,100.5234,100.4437,100.4437,5800.0
2014-08-22 12:00:00,113.48,113.53,113.47,113.47,2100.0,100.4791,100.5234,100.4703,100.4703,2100.0
2014-08-22 12:05:00,113.43,113.47,113.41,113.46,1700.0,100.4349,100.4703,100.4172,100.4614,1700.0
2014-08-22 12:10:00,113.44,113.56,113.42,113.5,5300.0,100.4437,100.55,100.426,100.4968,5300.0
2014-08-22 12:15:00,113.5,113.59,113.5,113.56,3100.0,100.4968,100.5765,100.4968,100.55,3100.0
2014-08-22 12:20:00,113.57,113.7,113.57,113.7,6100.0,100.5588,100.6739,100.5588,100.6739,6100.0
2014-08-22 12:25:00,113.71,113.8,113.71,113.77,2900.0,100.6828,100.7625,100.6828,100.7359,2900.0
2014-08-22 12:30:00,113.8,113.83,113.76,113.76,2100.0,100.7625,100.789,100.7271,100.7271,2100.0
2014-08-22 12:35:00,113.76,113.81,113.76,113.78,1400.0,100.7271,100.7713,100.7271,100.7448,1400.0
2014-08-22 12:40:00,113.77,113.83,113.75,113.82,1600.0,100.7359,100.789,100.7182,100.7802,1600.0
2014-08-22 12:45:00,113.77,113.78,113.7,113.78,3600.0,100.7359,100.7448,100.6739,100.7448,3600.0
2014-08-22 12:50:00,113.77,113.78,113.71,113.78,900.0,100.7359,100.7448,100.6828,100.7448,900.0
2014-08-22 12:55:00,113.74,113.74,113.71,113.71,700.0,100.7094,100.7094,100.6828,100.6828,700.0
2014-08-22 13:00:00,113.71,113.74,113.7,113.72,2200.0,100.6828,100.7094,100.6739,100.6916,2200.0
2014-08-22 13:05:00,113.7,113.73,113.68,113.71,1100.0,100.6739,100.7005,100.6562,100.6828,1100.0
2014-08-22 13:10:00,113.71,113.76,113.67,113.7,2000.0,100.6828,100.7271,100.6474,100.6739,2000.0
2014-08-22 13:15:00,113.7,113.75,113.7,113.72,2100.0,100.6739,100.7182,100.6739,100.6916,2100.0
2014-08-22 13:20:00,113.73,113.77,113.7,113.71,2500.0,100.7005,100.7359,100.6739,100.6828,2500.0
2014-08-22 13:25:00,113.7,113.78,113.7,113.71,2700.0,100.6739,100.7448,100.6739,100.6828,2700.0
2014-08-22 13:30:00,113.71,113.78,113.71,113.75,1400.0,100.6828,100.7448,100.6828,100.7182,1400.0
2014-08-22 13:35:00,113.75,113.77,113.73,113.77,1600.0,100.7182,100.7359,100.7005,100.7359,1600.0
2014-08-22 13:40:00,113.75,113.8,113.75,113.8,1700.0,100.7182,100.7625,100.7182,100.7625,1700.0
2014-08-22 13:45:00,113.78,113.78,113.73,113.73,2200.0,100.7448,100.7448,100.7005,100.7005,2200.0
2014-08-22 13:50:00,113.73,113.74,113.7,113.7,800.0,100.7005,100.7094,100.6739,100.6739,800.0
2014-08-22 13:55:00,113.71,113.74,113.69,113.73,3400.0,100.6828,100.7094,100.6651,100.7005,3400.0
2014-08-22 14:00:00,113.72,113.78,113.72,113.78,1200.0,100.6916,100.7448,100.6916,100.7448,1200.0
2014-08-22 14:05:00,113.75,113.75,113.7,113.71,2100.0,100.7182,100.7182,100.6739,100.6828,2100.0
2014-08-22 14:10:00,113.71,113.72,113.67,113.7,3000.0,100.6828,100.6916,100.6474,100.6739,3000.0
2014-08-22 14:15:00,113.72,113.73,113.68,113.7,2600.0,100.6916,100.7005,100.6562,100.6739,2600.0
2014-08-22 14:20:00,113.71,113.75,113.68,113.68,1500.0,100.6828,100.7182,100.6562,100.6562,1500.0
2014-08-22 14:25:00,113.71,113.74,113.7,113.7,2300.0,100.6828,100.7094,100.6739,100.6739,2300.0
2014-08-22 14:30:00,113.7,113.73,113.63,113.72,6400.0,100.6739,100.7005,100.612,100.6916,6400.0
2014-08-22 14:35:00,113.7,113.73,113.67,113.7,6500.0,100.6739,100.7005,100.6474,100.6739,6500.0
2014-08-22 14:40:00,113.69,113.76,113.69,113.76,1600.0,100.6651,100.7271,100.6651,100.7271,1600.0
2014-08-22 14:45:00,113.75,113.78,113.72,113.78,2300.0,100.7182,100.7448,100.6916,100.7448,2300.0
2014-08-22 14:50:00,113.82,113.86,113.78,113.78,2600.0,100.7802,100.8156,100.7448,100.7448,2600.0
2014-08-22 14:55:00,113.76,113.79,113.73,113.74,2400.0,100.7271,100.7536,100.7005,100.7094,2400.0
2014-08-22 15:00:00,113.74,113.74,113.7,113.7,2700.0,100.7094,100.7094,100.6739,100.6739,2700.0
2014-08-22 15:05:00,113.72,113.84,113.69,113.82,4200.0,100.6916,100.7979,100.6651,100.7802,4200.0
2014-08-22 15:10:00,113.8,113.81,113.76,113.76,3900.0,100.7625,100.7713,100.7271,100.7271,3900.0
2014-08-22 15:15:00,113.76,113.83,113.75,113.79,4300.0,100.7271,100.789,100.7182,100.7536,4300.0
2014-08-22 15:20:00,113.77,113.81,113.75,113.81,2300.0,100.7359,100.7713,100.7182,100.7713,2300.0
2014-08-22 15:25:00,113.78,113.8,113.77,113.8,1500.0,100.7448,100.7625,100.7359,100.7625,1500.0
2014-08-22 15:30:00,113.8,113.81,113.72,113.75,12000.0,100.7625,100.7713,100.6916,100.7182,12000.0
2014-08-22 15:35:00,113.75,113.75,113.69,113.72,4400.0,100.7182,100.7182,100.6651,100.6916,4400.0
2014-08-22 15:40:00,113.7,113.74,113.61,113.64,5800.0,100.6739,100.7094,100.5942,100.6208,5800.0
2014-08-22 15:45:00,113.61,113.62,113.55,113.55,7700.0,100.5942,100.6031,100.5411,100.5411,7700.0
2014-08-22 15:50:00,113.56,113.64,113.55,113.64,9700.0,100.55,100.6208,100.5411,100.6208,9700.0
2014-08-22 15:55:00,113.64,113.7,113.6,113.63,26400.0,100.6208,100.6739,100.5854,100.612,26400.0
2014-08-25 09:30:00,114.0,114.47,113.97,114.21,29100.0,100.9396,101.3557,100.913,101.1255,29100.0
2014-08-25 09:35:00,114.23,114.23,114.05,114.08,4200.0,101.1432,101.1432,100.9838,101.0104,4200.0
2014-08-25 09:40:00,113.98,114.01,113.82,113.97,5100.0,100.9219,100.9484,100.7802,100.913,5100.0
2014-08-25 09:45:00,114.01,114.22,113.98,114.22,4500.0,100.9484,101.1344,100.9219,101.1344,4500.0
2014-08-25 09:50:00,114.2,114.2,114.14,114.19,4500.0,101.1167,101.1167,101.0635,101.1078,4500.0
2014-08-25 09:55:00,114.21,114.36,114.19,114.36,10400.0,101.1255,101.2583,101.1078,101.2583,10400.0
2014-08-25 10:00:00,114.39,114.41,114.27,114.37,7400.0,101.2849,101.3026,101.1786,101.2672,7400.0
2014-08-25 10:05:00,114.41,114.5,114.4,114.47,2700.0,101.3026,101.3823,101.2937,101.3557,2700.0
2014-08-25 10:10:00,114.47,114.5,114.4,114.45,5900.0,101.3557,101.3823,101.2937,101.338,5900.0
2014-08-25 10:15:00,114.46,114.5,114.44,114.48,3100.0,101.3469,101.3823,101.3292,101.3646,3100.0
2014-08-25 10:20:00,114.49,114.49,114.43,114.46,4500.0,101.3734,101.3734,101.3203,101.3469,4500.0
2014-08-25 10:25:00,114.44,114.49,114.42,114.46,5000.0,101.3292,101.3734,101.3114,101.3469,5000.0
2014-08-25 10:30:00,114.44,114.48,114.44,114.48,1900.0,101.3292,101.3646,101.3292,101.3646,1900.0
2014-08-25 10:35:00,114.44,114.56,114.43,114.56,8600.0,101.3292,101.4354,101.3203,101.4354,8600.0
2014-08-25 10:40:00,114.56,114.68,114.53,114.68,8000.0,101.4354,101.5417,101.4088,101.5417,8000.0
2014-08-25 10:45:00,114.68,114.75,114.65,114.75,2100.0,101.5417,101.6036,101.5151,101.6036,2100.0
2014-08-25 10:50:00,114.7,114.84,114.7,114.77,8900.0,101.5594,101.6833,101.5594,101.6213,8900.0
2014-08-25 10:55:00,114.78,114.91,114.77,114.78,12500.0,101.6302,101.7453,101.6213,101.6302,12500.0
2014-08-25 11:00:00,114.8,114.84,114.76,114.84,5800.0,101.6479,101.6833,101.6125,101.6833,5800.0
2014-08-25 11:05:00,114.84,114.92,114.84,114.85,3800.0,101.6833,101.7542,101.6833,101.6922,3800.0
2014-08-25 11:10:00,114.87,114.87,114.78,114.78,800.0,101.7099,101.7099,101.6302,101.6302,800.0
2014-08-25 11:15:00,114.78,114.78,114.73,114.76,3300.0,101.6302,101.6302,101.5859,101.6125,3300.0
2014-08-25 11:20:00,114.74,114.74,114.67,114.69,2100.0,101.5948,101.5948,101.5328,101.5505,2100.0
2014-08-25 11:25:00,114.7,114.82,114.7,114.82,2200.0,101.5594,101.6656,101.5594,101.6656,2200.0
2014-08-25 11:30:00,114.81,114.93,114.8,114.93,7800.0,101.6568,101.763,101.6479,101.763,7800.0
2014-08-25 11:35:00,114.93,115.04,114.93,115.04,33600.0,101.763,101.8604,101.763,101.8604,33600.0
2014-08-25 11:40:00,115.05,115.16,114.96,114.96,12800.0,101.8693,101.9667,101.7896,101.7896,12800.0
2014-08-25 11:45:00,114.97,115.14,114.96,115.06,9500.0,101.7984,101.949,101.7896,101.8781,9500.0
2014-08-25 11:50:00,115.02,115.09,115.02,115.09,4000.0,101.8427,101.9047,101.8427,101.9047,4000.0
2014-08-25 11:55:00,115.1,115.11,115.06,115.1,5700.0,101.9135,101.9224,101.8781,101.9135,5700.0
2014-08-25 12:00:00,115.12,115.12,115.02,115.04,5100.0,101.9313,101.9313,101.8427,101.8604,5100.0
2014-08-25 12:05:00,115.02,115.03,114.96,114.97,2400.0,101.8427,101.8516,101.7896,101.7984,2400.0
2014-08-25 12:10:00,114.98,114.98,114.92,114.94,1800.0,101.8073,101.8073,101.7542,101.7719,1800.0
2014-08-25 12:15:00,114.92,114.94,114.9,114.92,2200.0,101.7542,101.7719,101.7365,101.7542,2200.0
2014-08-25 12:20:00,114.88,114.88,114.78,114.83,2100.0,101.7187,101.7187,101.6302,101.6745,2100.0
2014-08-25 12:25:00,114.79,114.82,114.75,114.78,2500.0,101.6391,101.6656,101.6036,101.6302,2500.0
2014-08-25 12:30:00,114.8,114.8,114.7,114.7,1600.0,101.6479,101.6479,101.5594,101.5594,1600.0
2014-08-25 12:35:00,114.7,114.71,114.56,114.57,10700.0,101.5594,101.5682,101.4354,101.4443,10700.0
2014-08-25 12:40:00,114.58,114.58,114.47,114.48,8900.0,101.4531,101.4531,101.3557,101.3646,8900.0
2014-08-25 12:45:00,114.48,114.51,114.47,114.5,1600.0,101.3646,101.3911,101.3557,101.3823,1600.0
2014-08-25 12:50:00,114.46,114.5,114.44,114.48,2600.0,101.3469,101.3823,101.3292,101.3646,2600.0
2014-08-25 12:55:00,114.48,114.5,114.46,114.46,1100.0,101.3646,101.3823,101.3469,101.3469,1100.0
2014-08-25 13:00:00,114.45,114.49,114.41,114.46,3600.0,101.338,101.3734,101.3026,101.3469,3600.0
2014-08-25 13:05:00,114.49,114.49,114.43,114.43,1800.0,101.3734,101.3734,101.3203,101.3203,1800.0
2014-08-25 13:10:00,114.41,114.49,114.4,114.46,8800.0,101.3026,101.3734,101.2937,101.3469,8800.0
2014-08-25 13:15:00,114.46,114.5,114.46,114.48,1300.0,101.3469,101.3823,101.3469,101.3646,1300.0
2014-08-25 13:20:00,114.49,114.5,114.45,114.5,900.0,101.3734,101.3823,101.338,101.3823,900.0
2014-08-25 13:25:00,114.5,114.5,114.48,114.5,4200.0,101.3823,101.3823,101.3646,101.3823,4200.0
2014-08-25 13:30:00,114.48,114.5,114.45,114.47,900.0,101.3646,101.3823,101.338,101.3557,900.0
2014-08-25 13:35:00,114.47,114.47,114.42,114.42,1400.0,101.3557,101.3557,101.3114,101.3114,1400.0
2014-08-25 13:40:00,114.41,114.44,114.41,114.44,1300.0,101.3026,101.3292,101.3026,101.3292,1300.0
2014-08-25 13:45:00,114.42,114.43,114.37,114.37,1600.0,101.3114,101.3203,101.2672,101.2672,1600.0
2014-08-25 13:50:00,114.37,114.4,114.34,114.37,1100.0,101.2672,101.2937,101.2406,101.2672,1100.0
2014-08-25 13:55:00,114.37,114.41,114.35,114.4,8400.0,101.2672,101.3026,101.2495,101.2937,8400.0
2014-08-25 14:00:00,114.41,114.48,114.4,114.45,3600.0,101.3026,101.3646,101.2937,101.338,3600.0
2014-08-25 14:05:00,114.44,114.48,114.44,114.47,2000.0,101.3292,101.3646,101.3292,101.3557,2000.0
2014-08-25 14:10:00,114.49,114.49,114.45,114.45,1400.0,101.3734,101.3734,101.338,101.338,1400.0
2014-08-25 14:15:00,114.48,114.5,114.45,114.45,8700.0,101.3646,101.3823,101.338,101.338,8700.0
2014-08-25 14:20:00,114.42,114.45,114.4,114.4,900.0,101.3114,101.338,101.2937,101.2937,900.0
2014-08-25 14:25:00,114.37,114.38,114.34,114.38,1700.0,101.2672,101.276,101.2406,101.276,1700.0
2014-08-25 14:30:00,114.35,114.37,114.32,114.34,1700.0,101.2495,101.2672,101.2229,101.2406,1700.0
2014-08-25 14:35:00,114.34,114.41,114.34,114.4,1900.0,101.2406,101.3026,101.2406,101.2937,1900.0
2014-08-25 14:40:00,114.39,114.39,114.32,114.39,2800.0,101.2849,101.2849,101.2229,101.2849,2800.0
2014-08-25 14:45:00,114.37,114.39,114.35,114.37,2000.0,101.2672,101.2849,101.2495,101.2672,2000.0
2014-08-25 14:50:00,114.38,114.42,114.34,114.37,2500.0,101.276,101.3114,101.2406,101.2672,2500.0
2014-08-25 14:55:00,114.38,114.42,114.37,114.41,2400.0,101.276,101.3114,101.2672,101.3026,2400.0
2014-08-25 15:00:00,114.42,114.43,114.42,114.43,1100.0,101.3114,101.3203,101.3114,101.3203,1100.0
2014-08-25 15:05:00,114.43,114.43,114.41,114.41,2500.0,101.3203,101.3203,101.3026,101.3026,2500.0
2014-08-25 15:10:00,114.41,114.43,114.4,114.4,6000.0,101.3026,101.3203,101.2937,101.2937,6000.0
2014-08-25 15:15:00,114.4,114.4,114.33,114.36,7800.0,101.2937,101.2937,101.2318,101.2583,7800.0
2014-08-25 15:20:00,114.36,114.37,114.33,114.33,3500.0,101.2583,101.2672,101.2318,101.2318,3500.0
2014-08-25 15:25:00,114.32,114.35,114.31,114.32,4300.0,101.2229,101.2495,101.214,101.2229,4300.0
2014-08-25 15:30:00,114.32,114.33,114.28,114.32,7300.0,101.2229,101.2318,101.1875,101.2229,7300.0
2014-08-25 15:35:00,114.32,114.44,114.32,114.44,9800.0,101.2229,101.3292,101.2229,101.3292,9800.0
2014-08-25 15:40:00,114.45,114.5,114.42,114.5,17000.0,101.338,101.3823,101.3114,101.3823,17000.0
2014-08-25 15:45:00,114.49,114.5,114.43,114.5,33800.0,101.3734,101.3823,101.3203,101.3823,33800.0
2014-08-25 15:50:00,114.49,114.57,114.48,114.57,25100.0,101.3734,101.4443,101.3646,101.4443,25100.0
2014-08-25 15:55:00,114.55,114.62,114.51,114.59,45900.0,101.4266,101.4885,101.3911,101.462,45900.0
2014-08-26 09:30:00,114.93,115.13,114.67,114.73,24800.0,101.763,101.9401,101.5328,101.5859,24800.0
2014-08-26 09:35:00,114.62,114.77,114.47,114.55,5600.0,101.4885,101.6213,101.3557,101.4266,5600.0
2014-08-26 09:40:00,114.53,114.99,114.53,114.99,18700.0,101.4088,101.8161,101.4088,101.8161,18700.0
2014-08-26 09:45:00,114.99,115.0,114.88,115.0,6800.0,101.8161,101.825,101.7187,101.825,6800.0
2014-08-26 09:50:00,114.95,115.0,114.86,114.96,14100.0,101.7807,101.825,101.701,101.7896,14100.0
2014-08-26 09:55:00,114.95,115.17,114.95,115.13,8900.0,101.7807,101.9755,101.7807,101.9401,8900.0
2014-08-26 10:00:00,115.08,115.19,114.86,114.9,6700.0,101.8958,101.9932,101.701,101.7365,6700.0
2014-08-26 10:05:00,114.93,115.0,114.89,114.96,5800.0,101.763,101.825,101.7276,101.7896,5800.0
2014-08-26 10:10:00,114.93,115.14,114.93,115.02,4200.0,101.763,101.949,101.763,101.8427,4200.0
2014-08-26 10:15:00,115.04,115.15,115.01,115.01,2000.0,101.8604,101.9578,101.8339,101.8339,2000.0
2014-08-26 10:20:00,114.99,115.06,114.94,115.06,3400.0,101.8161,101.8781,101.7719,101.8781,3400.0
2014-08-26 10:25:00,115.06,115.13,115.05,115.09,4600.0,101.8781,101.9401,101.8693,101.9047,4600.0
2014-08-26 10:30:00,115.07,115.1,115.01,115.01,4200.0,101.887,101.9135,101.8339,101.8339,4200.0
2014-08-26 10:35:00,115.01,115.02,114.98,115.01,2800.0,101.8339,101.8427,101.8073,101.8339,2800.0
2014-08-26 10:40:00,115.02,115.09,115.01,115.05,2900.0,101.8427,101.9047,101.8339,101.8693,2900.0
2014-08-26 10:45:00,115.09,115.28,115.06,115.23,7300.0,101.9047,102.0729,101.8781,102.0286,7300.0
2014-08-26 10:50:00,115.23,115.27,115.18,115.27,2600.0,102.0286,102.0641,101.9844,102.0641,2600.0
2014-08-26 10:55:00,115.25,115.43,115.25,115.4,14200.0,102.0464,102.2057,102.0464,102.1792,14200.0
2014-08-26 11:00:00,115.42,115.43,115.34,115.37,3900.0,102.1969,102.2057,102.126,102.1526,3900.0
2014-08-26 11:05:00,115.33,115.33,115.26,115.32,3700.0,102.1172,102.1172,102.0552,102.1083,3700.0
2014-08-26 11:10:00,115.32,115.37,115.31,115.32,4700.0,102.1083,102.1526,102.0995,102.1083,4700.0
2014-08-26 11:15:00,115.32,115.38,115.27,115.32,2400.0,102.1083,102.1615,102.0641,102.1083,2400.0
2014-08-26 11:20:00,115.3,115.41,115.3,115.37,5400.0,102.0906,102.188,102.0906,102.1526,5400.0
2014-08-26 11:25:00,115.36,115.46,115.35,115.42,3200.0,102.1438,102.2323,102.1349,102.1969,3200.0
2014-08-26 11:30:00,115.42,115.44,115.34,115.37,3800.0,102.1969,102.2146,102.126,102.1526,3800.0
2014-08-26 11:35:00,115.34,115.34,115.25,115.27,3400.0,102.126,102.126,102.0464,102.0641,3400.0
2014-08-26 11:40:00,115.27,115.27,115.15,115.15,6300.0,102.0641,102.0641,101.9578,101.9578,6300.0
2014-08-26 11:45:00,115.19,115.3,115.19,115.24,5500.0,101.9932,102.0906,101.9932,102.0375,5500.0
2014-08-26 11:50:00,115.2,115.25,115.17,115.21,2300.0,102.0021,102.0464,101.9755,102.0109,2300.0
2014-08-26 11:55:00,115.2,115.26,115.08,115.09,4400.0,102.0021,102.0552,101.8958,101.9047,4400.0
2014-08-26 12:00:00,115.1,115.17,115.08,115.15,2300.0,101.9135,101.9755,101.8958,101.9578,2300.0
2014-08-26 12:05:00,115.15,115.23,115.12,115.2,4400.0,101.9578,102.0286,101.9313,102.0021,4400.0
2014-08-26 12:10:00,115.19,115.19,115.14,115.16,3300.0,101.9932,101.9932,101.949,101.9667,3300.0
2014-08-26 12:15:00,115.18,115.23,115.17,115.22,2900.0,101.9844,102.0286,101.9755,102.0198,2900.0
2014-08-26 12:20:00,115.23,115.23,115.21,115.22,800.0,102.0286,102.0286,102.0109,102.0198,800.0
2014-08-26 12:25:00,115.2,115.21,115.14,115.19,4300.0,102.0021,102.0109,101.949,101.9932,4300.0
2014-08-26 12:30:00,115.14,115.27,115.09,115.26,5600.0,101.949,102.0641,101.9047,102.0552,5600.0
2014-08-26 12:35:00,115.25,115.3,115.23,115.3,3800.0,102.0464,102.0906,102.0286,102.0906,3800.0
2014-08-26 12:40:00,115.31,115.4,115.3,115.34,13100.0,102.0995,102.1792,102.0906,102.126,13100.0
2014-08-26 12:45:00,115.34,115.37,115.29,115.29,2400.0,102.126,102.1526,102.0818,102.0818,2400.0
2014-08-26 12:50:00,115.27,115.27,115.2,115.23,2300.0,102.0641,102.0641,102.0021,102.0286,2300.0
2014-08-26 12:55:00,115.23,115.32,115.2,115.32,8500.0,102.0286,102.1083,102.0021,102.1083,8500.0
2014-08-26 13:00:00,115.31,115.32,115.23,115.23,3700.0,102.0995,102.1083,102.0286,102.0286,3700.0
2014-08-26 13:05:00,115.24,115.26,115.22,115.24,6200.0,102.0375,102.0552,102.0198,102.0375,6200.0
2014-08-26 13:10:00,115.23,115.23,115.13,115.15,7200.0,102.0286,102.0286,101.9401,101.9578,7200.0
2014-08-26 13:15:00,115.15,115.17,115.08,115.15,9800.0,101.9578,101.9755,101.8958,101.9578,9800.0
2014-08-26 13:20:00,115.15,115.17,115.13,115.16,2300.0,101.9578,101.9755,101.9401,101.9667,2300.0
2014-08-26 13:25:00,115.18,115.19,115.13,115.13,3300.0,101.9844,101.9932,101.9401,101.9401,3300.0
2014-08-26 13:30:00,115.15,115.19,115.12,115.13,5100.0,101.9578,101.9932,101.9313,101.9401,5100.0
2014-08-26 13:35:00,115.11,115.18,115.11,115.15,8200.0,101.9224,101.9844,101.9224,101.9578,8200.0
2014-08-26 13:40:00,115.18,115.19,115.12,115.12,1500.0,101.9844,101.9932,101.9313,101.9313,1500.0
2014-08-26 13:45:00,115.11,115.11,115.05,115.05,3200.0,101.9224,101.9224,101.8693,101.8693,3200.0
2014-08-26 13:50:00,115.06,115.06,115.0,115.0,800.0,101.8781,101.8781,101.825,101.825,800.0
2014-08-26 13:55:00,115.02,115.02,115.0,115.02,2000.0,101.8427,101.8427,101.825,101.8427,2000.0
2014-08-26 14:00:00,115.01,115.15,115.01,115.14,7200.0,101.8339,101.9578,101.8339,101.949,7200.0
2014-08-26 14:05:00,115.14,115.19,115.1,115.13,5000.0,101.949,101.9932,101.9135,101.9401,5000.0
2014-08-26 14:10:00,115.12,115.15,115.12,115.15,1700.0,101.9313,101.9578,101.9313,101.9578,1700.0
2014-08-26 14:15:00,115.13,115.14,115.08,115.08,2300.0,101.9401,101.949,101.8958,101.8958,2300.0
2014-08-26 14:20:00,115.07,115.07,115.02,115.02,900.0,101.887,101.887,101.8427,101.8427,900.0
2014-08-26 14:25:00,115.02,115.05,115.02,115.03,3000.0,101.8427,101.8693,101.8427,101.8516,3000.0
2014-08-26 14:30:00,115.01,115.01,114.96,114.96,900.0,101.8339,101.8339,101.7896,101.7896,900.0
2014-08-26 14:35:00,114.97,114.97,114.93,114.96,1800.0,101.7984,101.7984,101.763,101.7896,1800.0
2014-08-26 14:40:00,114.94,114.98,114.94,114.97,6100.0,101.7719,101.8073,101.7719,101.7984,6100.0
2014-08-26 14:45:00,114.97,115.03,114.97,115.03,1600.0,101.7984,101.8516,101.7984,101.8516,1600.0
2014-08-26 14:50:00,115.05,115.14,115.03,115.11,7200.0,101.8693,101.949,101.8516,101.9224,7200.0
2014-08-26 14:55:00,115.1,115.13,115.08,115.08,1500.0,101.9135,101.9401,101.8958,101.8958,1500.0
2014-08-26 15:00:00,115.06,115.14,115.05,115.09,7000.0,101.8781,101.949,101.8693,101.9047,7000.0
2014-08-26 15:05:00,115.04,115.15,115.04,115.1,5900.0,101.8604,101.9578,101.8604,101.9135,5900.0
2014-08-26 15:10:00,115.1,115.1,115.03,115.03,4000.0,101.9135,101.9135,101.8516,101.8516,4000.0
2014-08-26 15:15:00,115.03,115.04,115.01,115.04,2400.0,101.8516,101.8604,101.8339,101.8604,2400.0
2014-08-26 15:20:00,115.05,115.06,114.96,115.04,10700.0,101.8693,101.8781,101.7896,101.8604,10700.0
2014-08-26 15:25:00,115.02,115.02,114.96,114.96,1500.0,101.8427,101.8427,101.7896,101.7896,1500.0
2014-08-26 15:30:00,114.98,114.99,114.95,114.97,6800.0,101.8073,101.8161,101.7807,101.7984,6800.0
2014-08-26 15:35:00,114.99,115.01,114.95,114.97,4900.0,101.8161,101.8339,101.7807,101.7984,4900.0
2014-08-26 15:40:00,114.94,114.99,114.93,114.96,13900.0,101.7719,101.8161,101.763,101.7896,13900.0
2014-08-26 15:45:00,114.95,114.98,114.92,114.95,10600.0,101.7807,101.8073,101.7542,101.7807,10600.0
2014-08-26 15:50:00,114.97,115.0,114.92,114.94,9400.0,101.7984,101.825,101.7542,101.7719,9400.0
2014-08-26 15:55:00,114.92,114.93,114.81,114.87,40400.0,101.7542,101.763,101.6568,101.7099,40400.0
2014-08-27 09:30:00,114.85,115.09,114.49,114.76,18900.0,101.6922,101.9047,101.3734,101.6125,18900.0
2014-08-27 09:35:00,114.87,114.87,114.7,114.7,2200.0,101.7099,101.7099,101.5594,101.5594,2200.0
2014-08-27 09:40:00,114.66,114.79,114.59,114.71,9900.0,101.524,101.6391,101.462,101.5682,9900.0
2014-08-27 09:45:00,114.7,114.76,114.64,114.76,8800.0,101.5594,101.6125,101.5062,101.6125,8800.0
2014-08-27 09:50:00,114.75,114.76,114.64,114.76,2800.0,101.6036,101.6125,101.5062,101.6125,2800.0
2014-08-27 09:55:00,114.73,114.73,114.53,114.58,3600.0,101.5859,101.5859,101.4088,101.4531,3600.0
2014-08-27 10:00:00,114.58,114.58,114.42,114.51,3800.0,101.4531,101.4531,101.3114,101.3911,3800.0
2014-08-27 10:05:00,114.52,114.52,114.41,114.41,1000.0,101.4,101.4,101.3026,101.3026,1000.0
2014-08-27 10:10:00,114.39,114.5,114.36,114.5,3700.0,101.2849,101.3823,101.2583,101.3823,3700.0
2014-08-27 10:15:00,114.49,114.49,114.27,114.32,6800.0,101.3734,101.3734,101.1786,101.2229,6800.0
2014-08-27 10:20:00,114.29,114.35,114.29,114.3,5800.0,101.1963,101.2495,101.1963,101.2052,5800.0
2014-08-27 10:25:00,114.27,114.28,114.16,114.16,4100.0,101.1786,101.1875,101.0812,101.0812,4100.0
2014-08-27 10:30:00,114.2,114.24,114.12,114.17,16800.0,101.1167,101.1521,101.0458,101.0901,16800.0
2014-08-27 10:35:00,114.21,114.21,114.15,114.2,7300.0,101.1255,101.1255,101.0724,101.1167,7300.0
2014-08-27 10:40:00,114.2,114.26,114.18,114.18,6600.0,101.1167,101.1698,101.0989,101.0989,6600.0
2014-08-27 10:45:00,114.19,114.24,114.19,114.19,17900.0,101.1078,101.1521,101.1078,101.1078,17900.0
2014-08-27 10:50:00,114.2,114.23,114.19,114.21,7000.0,101.1167,101.1432,101.1078,101.1255,7000.0
2014-08-27 10:55:00,114.21,114.22,114.17,114.19,16100.0,101.1255,101.1344,101.0901,101.1078,16100.0
2014-08-27 11:00:00,114.19,114.22,114.18,114.21,17100.0,101.1078,101.1344,101.0989,101.1255,17100.0
2014-08-27 11:05:00,114.23,114.24,114.19,114.19,5900.0,101.1432,101.1521,101.1078,101.1078,5900.0
2014-08-27 11:10:00,114.19,114.28,114.19,114.28,2600.0,101.1078,101.1875,101.1078,101.1875,2600.0
2014-08-27 11:15:00,114.29,114.39,114.26,114.39,2600.0,101.1963,101.2849,101.1698,101.2849,2600.0
2014-08-27 11:20:00,114.43,114.43,114.34,114.41,4000.0,101.3203,101.3203,101.2406,101.3026,4000.0
2014-08-27 11:25:00,114.4,114.4,114.31,114.34,5200.0,101.2937,101.2937,101.214,101.2406,5200.0
2014-08-27 11:30:00,114.31,114.36,114.31,114.36,3200.0,101.214,101.2583,101.214,101.2583,3200.0
2014-08-27 11:35:00,114.35,114.42,114.33,114.36,2100.0,101.2495,101.3114,101.2318,101.2583,2100.0
2014-08-27 11:40:00,114.36,114.42,114.34,114.39,1400.0,101.2583,101.3114,101.2406,101.2849,1400.0
2014-08-27 11:45:00,114.4,114.47,114.4,114.4,8100.0,101.2937,101.3557,101.2937,101.2937,8100.0
2014-08-27 11:50:00,114.4,114.44,114.38,114.43,7600.0,101.2937,101.3292,101.276,101.3203,7600.0
2014-08-27 11:55:00,114.43,114.46,114.42,114.45,7800.0,101.3203,101.3469,101.3114,101.338,7800.0
2014-08-27 12:00:00,114.44,114.44,114.37,114.37,1900.0,101.3292,101.3292,101.2672,101.2672,1900.0
2014-08-27 12:05:00,114.35,114.37,114.32,114.33,4000.0,101.2495,101.2672,101.2229,101.2318,4000.0
2014-08-27 12:10:00,114.32,114.35,114.31,114.34,1400.0,101.2229,101.2495,101.214,101.2406,1400.0
2014-08-27 12:15:00,114.36,114.38,114.34,114.36,3300.0,101.2583,101.276,101.2406,101.2583,3300.0
2014-08-27 12:20:00,114.35,114.39,114.33,114.39,1500.0,101.2495,101.2849,101.2318,101.2849,1500.0
2014-08-27 12:25:00,114.41,114.42,114.37,114.38,3900.0,101.3026,101.3114,101.2672,101.276,3900.0
2014-08-27 12:30:00,114.35,114.37,114.32,114.34,3500.0,101.2495,101.2672,101.2229,101.2406,3500.0
2014-08-27 12:35:00,114.37,114.37,114.34,114.35,3400.0,101.2672,101.2672,101.2406,101.2495,3400.0
2014-08-27 12:40:00,114.35,114.39,114.33,114.39,2200.0,101.2495,101.2849,101.2318,101.2849,2200.0
2014-08-27 12:45:00,114.37,114.39,114.26,114.29,43900.0,101.2672,101.2849,101.1698,101.1963,43900.0
2014-08-27 12:50:00,114.26,114.3,114.26,114.3,2400.0,101.1698,101.2052,101.1698,101.2052,2400.0
2014-08-27 12:55:00,114.29,114.3,114.23,114.27,2400.0,101.1963,101.2052,101.1432,101.1786,2400.0
2014-08-27 13:00:00,114.27,114.29,114.25,114.28,1500.0,101.1786,101.1963,101.1609,101.1875,1500.0
2014-08-27 13:05:00,114.29,114.29,114.26,114.28,900.0,101.1963,101.1963,101.1698,101.1875,900.0
2014-08-27 13:10:00,114.3,114.3,114.25,114.25,1600.0,101.2052,101.2052,101.1609,101.1609,1600.0
2014-08-27 13:15:00,114.24,114.27,114.24,114.25,1200.0,101.1521,101.1786,101.1521,101.1609,1200.0
2014-08-27 13:20:00,114.26,114.26,114.23,114.24,2200.0,101.1698,101.1698,101.1432,101.1521,2200.0
2014-08-27 13:25:00,114.23,114.25,114.22,114.24,1900.0,101.1432,101.1609,101.1344,101.1521,1900.0
2014-08-27 13:30:00,114.25,114.25,114.21,114.22,2400.0,101.1609,101.1609,101.1255,101.1344,2400.0
2014-08-27 13:35:00,114.22,114.22,114.15,114.15,3800.0,101.1344,101.1344,101.0724,101.0724,3800.0
2014-08-27 13:40:00,114.16,114.16,114.12,114.16,2700.0,101.0812,101.0812,101.0458,101.0812,2700.0
2014-08-27 13:45:00,114.16,114.16,114.08,114.09,7200.0,101.0812,101.0812,101.0104,101.0193,7200.0
2014-08-27 13:50:00,114.08,114.08,114.05,114.06,2800.0,101.0104,101.0104,100.9838,100.9927,2800.0
2014-08-27 13:55:00,114.07,114.07,114.03,114.05,2700.0,101.0015,101.0015,100.9661,100.9838,2700.0
2014-08-27 14:00:00,114.04,114.05,114.01,114.04,4500.0,100.975,100.9838,100.9484,100.975,4500.0
2014-08-27 14:05:00,114.04,114.09,114.04,114.08,4000.0,100.975,101.0193,100.975,101.0104,4000.0
2014-08-27 14:10:00,114.07,114.08,114.05,114.07,3600.0,101.0015,101.0104,100.9838,101.0015,3600.0
2014-08-27 14:15:00,114.08,114.08,114.02,114.02,3600.0,101.0104,101.0104,100.9573,100.9573,3600.0
2014-08-27 14:20:00,114.02,114.04,114.01,114.03,3000.0,100.9573,100.975,100.9484,100.9661,3000.0
2014-08-27 14:25:00,114.04,114.04,114.01,114.01,3200.0,100.975,100.975,100.9484,100.9484,3200.0
2014-08-27 14:30:00,114.01,114.02,113.99,114.0,4000.0,100.9484,100.9573,100.9307,100.9396,4000.0
2014-08-27 14:35:00,114.0,114.03,114.0,114.03,3400.0,100.9396,100.9661,100.9396,100.9661,3400.0
2014-08-27 14:40:00,114.01,114.02,113.96,113.96,4300.0,100.9484,100.9573,100.9041,100.9041,4300.0
2014-08-27 14:45:00,113.95,113.99,113.95,113.95,4600.0,100.8953,100.9307,100.8953,100.8953,4600.0
2014-08-27 14:50:00,113.94,113.96,113.93,113.95,4000.0,100.8864,100.9041,100.8776,100.8953,4000.0
2014-08-27 14:55:00,113.94,113.94,113.78,113.79,4900.0,100.8864,100.8864,100.7448,100.7536,4900.0
2014-08-27 15:00:00,113.8,113.87,113.8,113.87,4400.0,100.7625,100.8245,100.7625,100.8245,4400.0
2014-08-27 15:05:00,113.89,113.9,113.81,113.87,5600.0,100.8422,100.851,100.7713,100.8245,5600.0
2014-08-27 15:10:00,113.89,113.89,113.86,113.88,5200.0,100.8422,100.8422,100.8156,100.8333,5200.0
2014-08-27 15:15:00,113.87,113.91,113.83,113.91,6400.0,100.8245,100.8599,100.789,100.8599,6400.0
2014-08-27 15:20:00,113.89,113.97,113.89,113.95,6100.0,100.8422,100.913,100.8422,100.8953,6100.0
2014-08-27 15:25:00,113.94,113.99,113.93,113.98,4200.0,100.8864,100.9307,100.8776,100.9219,4200.0
2014-08-27 15:30:00,113.98,114.03,113.95,114.0,8500.0,100.9219,100.9661,100.8953,100.9396,8500.0
2014-08-27 15:35:00,114.01,114.03,113.98,113.99,7000.0,100.9484,100.9661,100.9219,100.9307,7000.0
2014-08-27 15:40:00,114.0,114.04,113.98,114.02,9900.0,100.9396,100.975,100.9219,100.9573,9900.0
2014-08-27 15:45:00,114.03,114.08,114.02,114.02,10700.0,100.9661,101.0104,100.9573,100.9573,10700.0
2014-08-27 15:50:00,114.04,114.05,114.01,114.02,15100.0,100.975,100.9838,100.9484,100.9573,15100.0
2014-08-27 15:55:00,114.03,114.14,114.02,114.08,36100.0,100.9661,101.0635,100.9573,101.0104,36100.0
2014-08-28 09:30:00,113.76,113.96,113.56,113.96,14500.0,100.7271,100.9041,100.55,100.9041,14500.0
2014-08-28 09:35:00,113.92,114.17,113.88,114.07,7100.0,100.8687,101.0901,100.8333,101.0015,7100.0
2014-08-28 09:40:00,114.0,114.0,113.8,114.0,4200.0,100.9396,100.9396,100.7625,100.9396,4200.0
2014-08-28 09:45:00,113.97,114.15,113.97,114.07,2400.0,100.913,101.0724,100.913,101.0015,2400.0
2014-08-28 09:50:00,114.09,114.15,114.08,114.11,1100.0,101.0193,101.0724,101.0104,101.037,1100.0
2014-08-28 09:55:00,114.29,114.44,114.23,114.33,1800.0,101.1963,101.3292,101.1432,101.2318,1800.0
2014-08-28 10:00:00,114.28,114.37,114.26,114.35,1100.0,101.1875,101.2672,101.1698,101.2495,1100.0
2014-08-28 10:05:00,114.29,114.45,114.29,114.42,4400.0,101.1963,101.338,101.1963,101.3114,4400.0
2014-08-28 10:10:00,114.43,114.43,114.23,114.23,2400.0,101.3203,101.3203,101.1432,101.1432,2400.0
2014-08-28 10:15:00,114.17,114.17,114.07,114.13,1600.0,101.0901,101.0901,101.0015,101.0547,1600.0
2014-08-28 10:20:00,114.15,114.2,114.1,114.18,2200.0,101.0724,101.1167,101.0281,101.0989,2200.0
2014-08-28 10:25:00,114.18,114.23,114.18,114.18,2000.0,101.0989,101.1432,101.0989,101.0989,2000.0
2014-08-28 10:30:00,114.19,114.19,114.09,114.09,3900.0,101.1078,101.1078,101.0193,101.0193,3900.0
2014-08-28 10:35:00,114.08,114.16,114.04,114.05,2200.0,101.0104,101.0812,100.975,100.9838,2200.0
2014-08-28 10:40:00,114.05,114.17,114.05,114.17,700.0,100.9838,101.0901,100.9838,101.0901,700.0
2014-08-28 10:45:00,114.2,114.28,114.15,114.26,3900.0,101.1167,101.1875,101.0724,101.1698,3900.0
2014-08-28 10:50:00,114.25,114.34,114.22,114.34,4400.0,101.1609,101.2406,101.1344,101.2406,4400.0
2014-08-28 10:55:00,114.31,114.36,114.22,114.36,3300.0,101.214,101.2583,101.1344,101.2583,3300.0
2014-08-28 11:00:00,114.34,114.34,114.22,114.26,1900.0,101.2406,101.2406,101.1344,101.1698,1900.0
2014-08-28 11:05:00,114.28,114.32,114.24,114.26,9700.0,101.1875,101.2229,101.1521,101.1698,9700.0
2014-08-28 11:10:00,114.29,114.32,114.24,114.29,5600.0,101.1963,101.2229,101.1521,101.1963,5600.0
2014-08-28 11:15:00,114.3,114.3,114.22,114.23,1900.0,101.2052,101.2052,101.1344,101.1432,1900.0
2014-08-28 11:20:00,114.29,114.33,114.29,114.33,200.0,101.1963,101.2318,101.1963,101.2318,200.0
2014-08-28 11:25:00,114.33,114.4,114.33,114.4,1300.0,101.2318,101.2937,101.2318,101.2937,1300.0
2014-08-28 11:30:00,114.4,114.43,114.3,114.43,11300.0,101.2937,101.3203,101.2052,101.3203,11300.0
2014-08-28 11:35:00,114.4,114.47,114.39,114.45,4400.0,101.2937,101.3557,101.2849,101.338,4400.0
2014-08-28 11:40:00,114.45,114.46,114.44,114.44,3900.0,101.338,101.3469,101.3292,101.3292,3900.0
2014-08-28 11:45:00,114.4,114.44,114.33,114.4,3100.0,101.2937,101.3292,101.2318,101.2937,3100.0
2014-08-28 11:50:00,114.35,114.49,114.35,114.45,2300.0,101.2495,101.3734,101.2495,101.338,2300.0
2014-08-28 11:55:00,114.46,114.49,114.44,114.44,1700.0,101.3469,101.3734,101.3292,101.3292,1700.0
2014-08-28 12:00:00,114.44,114.45,114.44,114.44,500.0,101.3292,101.338,101.3292,101.3292,500.0
2014-08-28 12:05:00,114.44,114.47,114.39,114.39,1300.0,101.3292,101.3557,101.2849,101.2849,1300.0
2014-08-28 12:10:00,114.41,114.45,114.39,114.4,4400.0,101.3026,101.338,101.2849,101.2937,4400.0
2014-08-28 12:15:00,114.44,114.45,114.41,114.44,500.0,101.3292,101.338,101.3026,101.3292,500.0
2014-08-28 12:20:00,114.47,114.48,114.46,114.46,400.0,101.3557,101.3646,101.3469,101.3469,400.0
2014-08-28 12:25:00,114.48,114.58,114.48,114.51,14100.0,101.3646,101.4531,101.3646,101.3911,14100.0
2014-08-28 12:30:00,114.53,114.53,114.48,114.48,1300.0,101.4088,101.4088,101.3646,101.3646,1300.0
2014-08-28 12:35:00,114.5,114.52,114.49,114.5,1200.0,101.3823,101.4,101.3734,101.3823,1200.0
2014-08-28 12:40:00,114.53,114.58,114.52,114.57,1400.0,101.4088,101.4531,101.4,101.4443,1400.0
2014-08-28 12:45:00,114.54,114.62,114.54,114.62,3600.0,101.4177,101.4885,101.4177,101.4885,3600.0
2014-08-28 12:50:00,114.6,114.6,114.58,114.58,500.0,101.4708,101.4708,101.4531,101.4531,500.0
2014-08-28 12:55:00,114.62,114.62,114.58,114.58,700.0,101.4885,101.4885,101.4531,101.4531,700.0
2014-08-28 13:00:00,114.6,114.61,114.52,114.52,13800.0,101.4708,101.4797,101.4,101.4,13800.0
2014-08-28 13:05:00,114.52,114.54,114.51,114.54,900.0,101.4,101.4177,101.3911,101.4177,900.0
2014-08-28 13:10:00,114.58,114.58,114.56,114.56,500.0,101.4531,101.4531,101.4354,101.4354,500.0
2014-08-28 13:15:00,114.58,114.6,114.55,114.57,1300.0,101.4531,101.4708,101.4266,101.4443,1300.0
2014-08-28 13:20:00,114.54,114.58,114.54,114.57,2100.0,101.4177,101.4531,101.4177,101.4443,2100.0
2014-08-28 13:25:00,114.56,114.62,114.56,114.62,600.0,101.4354,101.4885,101.4354,101.4885,600.0
2014-08-28 13:30:00,114.61,114.63,114.57,114.6,4100.0,101.4797,101.4974,101.4443,101.4708,4100.0
2014-08-28 13:35:00,114.57,114.6,114.56,114.57,8500.0,101.4443,101.4708,101.4354,101.4443,8500.0
2014-08-28 13:40:00,114.6,114.61,114.59,114.6,800.0,101.4708,101.4797,101.462,101.4708,800.0
2014-08-28 13:45:00,114.63,114.65,114.63,114.65,1600.0,101.4974,101.5151,101.4974,101.5151,1600.0
2014-08-28 13:50:00,114.67,114.71,114.66,114.71,1300.0,101.5328,101.5682,101.524,101.5682,1300.0
2014-08-28 13:55:00,114.68,114.71,114.64,114.65,2000.0,101.5417,101.5682,101.5062,101.5151,2000.0
2014-08-28 14:00:00,114.65,114.65,114.56,114.56,1000.0,101.5151,101.5151,101.4354,101.4354,1000.0
2014-08-28 14:05:00,114.6,114.6,114.53,114.57,4900.0,101.4708,101.4708,101.4088,101.4443,4900.0
2014-08-28 14:10:00,114.54,114.56,114.49,114.56,1500.0,101.4177,101.4354,101.3734,101.4354,1500.0
2014-08-28 14:15:00,114.6,114.6,114.51,114.51,3600.0,101.4708,101.4708,101.3911,101.3911,3600.0
2014-08-28 14:20:00,114.49,114.49,114.42,114.42,5100.0,101.3734,101.3734,101.3114,101.3114,5100.0
2014-08-28 14:25:00,114.41,114.45,114.41,114.42,2900.0,101.3026,101.338,101.3026,101.3114,2900.0
2014-08-28 14:30:00,114.42,114.43,114.38,114.41,18200.0,101.3114,101.3203,101.276,101.3026,18200.0
2014-08-28 14:35:00,114.43,114.45,114.4,114.45,7000.0,101.3203,101.338,101.2937,101.338,7000.0
2014-08-28 14:40:00,114.45,114.45,114.4,114.45,6600.0,101.338,101.338,101.2937,101.338,6600.0
2014-08-28 14:45:00,114.45,114.45,114.39,114.42,31700.0,101.338,101.338,101.2849,101.3114,31700.0
2014-08-28 14:50:00,114.4,114.45,114.4,114.45,9000.0,101.2937,101.338,101.2937,101.338,9000.0
2014-08-28 14:55:00,114.45,114.45,114.39,114.4,4000.0,101.338,101.338,101.2849,101.2937,4000.0
2014-08-28 15:00:00,114.41,114.43,114.4,114.41,4300.0,101.3026,101.3203,101.2937,101.3026,4300.0
2014-08-28 15:05:00,114.41,114.43,114.39,114.4,79400.0,101.3026,101.3203,101.2849,101.2937,79400.0
2014-08-28 15:10:00,114.37,114.43,114.37,114.43,2400.0,101.2672,101.3203,101.2672,101.3203,2400.0
2014-08-28 15:15:00,114.42,114.42,114.38,114.4,75600.0,101.3114,101.3114,101.276,101.2937,75600.0
2014-08-28 15:20:00,114.39,114.41,114.35,114.38,3600.0,101.2849,101.3026,101.2495,101.276,3600.0
2014-08-28 15:25:00,114.35,114.4,114.35,114.38,3400.0,101.2495,101.2937,101.2495,101.276,3400.0
2014-08-28 15:30:00,114.36,114.42,114.36,114.42,28000.0,101.2583,101.3114,101.2583,101.3114,28000.0
2014-08-28 15:35:00,114.4,114.42,114.37,114.37,32700.0,101.2937,101.3114,101.2672,101.2672,32700.0
2014-08-28 15:40:00,114.39,114.41,114.38,114.41,9400.0,101.2849,101.3026,101.276,101.3026,9400.0
2014-08-28 15:45:00,114.39,114.41,114.38,114.4,4300.0,101.2849,101.3026,101.276,101.2937,4300.0
2014-08-28 15:50:00,114.4,114.4,114.32,114.32,4500.0,101.2937,101.2937,101.2229,101.2229,4500.0
2014-08-28 15:55:00,114.32,114.39,114.28,114.37,31200.0,101.2229,101.2849,101.1875,101.2672,31200.0
2014-08-29 09:30:00,114.49,114.69,114.26,114.52,6600.0,101.3734,101.5505,101.1698,101.4,6600.0
2014-08-29 09:35:00,114.64,114.65,114.51,114.51,400.0,101.5062,101.5151,101.3911,101.3911,400.0
2014-08-29 09:40:00,114.51,114.67,114.5,114.65,12400.0,101.3911,101.5328,101.3823,101.5151,12400.0
2014-08-29 09:45:00,114.54,114.7,114.54,114.65,8000.0,101.4177,101.5594,101.4177,101.5151,8000.0
2014-08-29 09:50:00,114.68,114.69,114.58,114.61,2800.0,101.5417,101.5505,101.4531,101.4797,2800.0
2014-08-29 09:55:00,114.58,114.74,114.55,114.59,16300.0,101.4531,101.5948,101.4266,101.462,16300.0
2014-08-29 10:00:00,114.66,114.7,114.57,114.67,12300.0,101.524,101.5594,101.4443,101.5328,12300.0
2014-08-29 10:05:00,114.58,114.64,114.51,114.51,3900.0,101.4531,101.5062,101.3911,101.3911,3900.0
2014-08-29 10:10:00,114.45,114.53,114.35,114.42,8900.0,101.338,101.4088,101.2495,101.3114,8900.0
2014-08-29 10:15:00,114.42,114.55,114.41,114.52,2400.0,101.3114,101.4266,101.3026,101.4,2400.0
2014-08-29 10:20:00,114.52,114.55,114.47,114.51,9400.0,101.4,101.4266,101.3557,101.3911,9400.0
2014-08-29 10:25:00,114.52,114.53,114.48,114.52,1000.0,101.4,101.4088,101.3646,101.4,1000.0
2014-08-29 10:30:00,114.53,114.59,114.48,114.59,9900.0,101.4088,101.462,101.3646,101.462,9900.0
2014-08-29 10:35:00,114.59,114.62,114.55,114.58,19900.0,101.462,101.4885,101.4266,101.4531,19900.0
2014-08-29 10:40:00,114.57,114.63,114.56,114.56,22700.0,101.4443,101.4974,101.4354,101.4354,22700.0
2014-08-29 10:45:00,114.55,114.62,114.55,114.6,900.0,101.4266,101.4885,101.4266,101.4708,900.0
2014-08-29 10:50:00,114.58,114.65,114.58,114.65,1300.0,101.4531,101.5151,101.4531,101.5151,1300.0
2014-08-29 10:55:00,114.63,114.66,114.61,114.65,1000.0,101.4974,101.524,101.4797,101.5151,1000.0
2014-08-29 11:00:00,114.69,114.71,114.66,114.66,700.0,101.5505,101.5682,101.524,101.524,700.0
2014-08-29 11:05:00,114.68,114.71,114.63,114.63,3000.0,101.5417,101.5682,101.4974,101.4974,3000.0
2014-08-29 11:10:00,114.62,114.68,114.58,114.67,1800.0,101.4885,101.5417,101.4531,101.5328,1800.0
2014-08-29 11:15:00,114.69,114.69,114.55,114.55,2900.0,101.5505,101.5505,101.4266,101.4266,2900.0
2014-08-29 11:20:00,114.56,114.64,114.56,114.62,800.0,101.4354,101.5062,101.4354,101.4885,800.0
2014-08-29 11:25:00,114.62,114.66,114.6,114.66,2100.0,101.4885,101.524,101.4708,101.524,2100.0
2014-08-29 11:30:00,114.61,114.7,114.61,114.7,3400.0,101.4797,101.5594,101.4797,101.5594,3400.0
2014-08-29 11:35:00,114.73,114.75,114.69,114.69,900.0,101.5859,101.6036,101.5505,101.5505,900.0
2014-08-29 11:40:00,114.72,114.72,114.66,114.66,1700.0,101.5771,101.5771,101.524,101.524,1700.0
2014-08-29 11:45:00,114.66,114.72,114.65,114.69,4700.0,101.524,101.5771,101.5151,101.5505,4700.0
2014-08-29 11:50:00,114.7,114.73,114.66,114.67,2000.0,101.5594,101.5859,101.524,101.5328,2000.0
2014-08-29 11:55:00,114.65,114.74,114.63,114.69,9700.0,101.5151,101.5948,101.4974,101.5505,9700.0
2014-08-29 12:00:00,114.74,114.75,114.71,114.73,1100.0,101.5948,101.6036,101.5682,101.5859,1100.0
2014-08-29 12:05:00,114.68,114.69,114.61,114.61,700.0,101.5417,101.5505,101.4797,101.4797,700.0
2014-08-29 12:10:00,114.63,114.63,114.58,114.6,2600.0,101.4974,101.4974,101.4531,101.4708,2600.0
2014-08-29 12:15:00,114.6,114.6,114.48,114.49,2200.0,101.4708,101.4708,101.3646,101.3734,2200.0
2014-08-29 12:20:00,114.49,114.49,114.45,114.48,2100.0,101.3734,101.3734,101.338,101.3646,2100.0
2014-08-29 12:25:00,114.47,114.47,114.41,114.47,1500.0,101.3557,101.3557,101.3026,101.3557,1500.0
2014-08-29 12:30:00,114.46,114.46,114.45,114.45,2100.0,101.3469,101.3469,101.338,101.338,2100.0
2014-08-29 12:35:00,114.45,114.55,114.43,114.55,8000.0,101.338,101.4266,101.3203,101.4266,8000.0
2014-08-29 12:40:00,114.56,114.58,114.54,114.56,5400.0,101.4354,101.4531,101.4177,101.4354,5400.0
2014-08-29 12:45:00,114.56,114.6,114.54,114.54,3900.0,101.4354,101.4708,101.4177,101.4177,3900.0
2014-08-29 12:50:00,114.53,114.56,114.53,114.56,500.0,101.4088,101.4354,101.4088,101.4354,500.0
2014-08-29 12:55:00,114.59,114.62,114.59,114.59,700.0,101.462,101.4885,101.462,101.462,700.0
2014-08-29 13:00:00,114.56,114.57,114.5,114.5,2500.0,101.4354,101.4443,101.3823,101.3823,2500.0
2014-08-29 13:05:00,114.5,114.51,114.48,114.48,1100.0,101.3823,101.3911,101.3646,101.3646,1100.0
2014-08-29 13:10:00,114.49,114.51,114.49,114.51,400.0,101.3734,101.3911,101.3734,101.3911,400.0
2014-08-29 13:15:00,114.51,114.55,114.5,114.55,1000.0,101.3911,101.4266,101.3823,101.4266,1000.0
2014-08-29 13:20:00,114.5,114.52,114.43,114.44,3300.0,101.3823,101.4,101.3203,101.3292,3300.0
2014-08-29 13:25:00,114.42,114.44,114.42,114.42,3000.0,101.3114,101.3292,101.3114,101.3114,3000.0
2014-08-29 13:30:00,114.43,114.43,114.37,114.37,900.0,101.3203,101.3203,101.2672,101.2672,900.0
2014-08-29 13:35:00,114.38,114.39,114.37,114.37,1700.0,101.276,101.2849,101.2672,101.2672,1700.0
2014-08-29 13:40:00,114.4,114.46,114.4,114.44,1200.0,101.2937,101.3469,101.2937,101.3292,1200.0
2014-08-29 13:45:00,114.44,114.44,114.36,114.37,1900.0,101.3292,101.3292,101.2583,101.2672,1900.0
2014-08-29 13:50:00,114.36,114.4,114.34,114.39,1200.0,101.2583,101.2937,101.2406,101.2849,1200.0
2014-08-29 13:55:00,114.39,114.4,114.36,114.39,1600.0,101.2849,101.2937,101.2583,101.2849,1600.0
2014-08-29 14:00:00,114.36,114.38,114.35,114.38,3700.0,101.2583,101.276,101.2495,101.276,3700.0
2014-08-29 14:05:00,114.36,114.42,114.36,114.42,600.0,101.2583,101.3114,101.2583,101.3114,600.0
2014-08-29 14:10:00,114.41,114.41,114.35,114.38,1700.0,101.3026,101.3026,101.2495,101.276,1700.0
2014-08-29 14:15:00,114.38,114.42,114.37,114.37,2100.0,101.276,101.3114,101.2672,101.2672,2100.0
2014-08-29 14:20:00,114.4,114.43,114.4,114.43,600.0,101.2937,101.3203,101.2937,101.3203,600.0
2014-08-29 14:25:00,114.44,114.49,114.43,114.49,2500.0,101.3292,101.3734,101.3203,101.3734,2500.0
2014-08-29 14:30:00,114.45,114.49,114.43,114.48,1100.0,101.338,101.3734,101.3203,101.3646,1100.0
2014-08-29 14:35:00,114.48,114.49,114.47,114.49,600.0,101.3646,101.3734,101.3557,101.3734,600.0
2014-08-29 14:40:00,114.48,114.5,114.42,114.45,15900.0,101.3646,101.3823,101.3114,101.338,15900.0
2014-08-29 14:45:00,114.47,114.52,114.47,114.52,4800.0,101.3557,101.4,101.3557,101.4,4800.0
2014-08-29 14:50:00,114.52,114.53,114.49,114.53,1600.0,101.4,101.4088,101.3734,101.4088,1600.0
2014-08-29 14:55:00,114.49,114.52,114.49,114.5,500.0,101.3734,101.4,101.3734,101.3823,500.0
2014-08-29 15:00:00,114.47,114.52,114.46,114.46,2400.0,101.3557,101.4,101.3469,101.3469,2400.0
2014-08-29 15:05:00,114.46,114.47,114.41,114.41,1200.0,101.3469,101.3557,101.3026,101.3026,1200.0
2014-08-29 15:10:00,114.45,114.47,114.43,114.46,1800.0,101.338,101.3557,101.3203,101.3469,1800.0
2014-08-29 15:15:00,114.48,114.55,114.48,114.55,1200.0,101.3646,101.4266,101.3646,101.4266,1200.0
2014-08-29 15:20:00,114.54,114.54,114.47,114.51,2300.0,101.4177,101.4177,101.3557,101.3911,2300.0
2014-08-29 15:25:00,114.51,114.54,114.48,114.5,1800.0,101.3911,101.4177,101.3646,101.3823,1800.0
2014-08-29 15:30:00,114.5,114.53,114.5,114.53,2800.0,101.3823,101.4088,101.3823,101.4088,2800.0
2014-08-29 15:35:00,114.53,114.63,114.53,114.6,3300.0,101.4088,101.4974,101.4088,101.4708,3300.0
2014-08-29 15:40:00,114.62,114.65,114.55,114.59,11400.0,101.4885,101.5151,101.4266,101.462,11400.0
2014-08-29 15:45:00,114.62,114.77,114.6,114.72,27100.0,101.4885,101.6213,101.4708,101.5771,27100.0
2014-08-29 15:50:00,114.73,114.77,114.71,114.75,11500.0,101.5859,101.6213,101.5682,101.6036,11500.0
2014-08-29 15:55:00,114.77,114.86,114.77,114.8,44900.0,101.6213,101.701,101.6213,101.6479,44900.0
2014-09-02 09:30:00,114.94,115.03,114.85,114.94,16000.0,101.7719,101.8516,101.6922,101.7719,16000.0
2014-09-02 09:35:00,114.87,114.98,114.87,114.91,3600.0,101.7099,101.8073,101.7099,101.7453,3600.0
2014-09-02 09:40:00,114.97,114.97,114.83,114.84,2000.0,101.7984,101.7984,101.6745,101.6833,2000.0
2014-09-02 09:45:00,114.82,114.92,114.73,114.86,7000.0,101.6656,101.7542,101.5859,101.701,7000.0
2014-09-02 09:50:00,114.89,114.97,114.8,114.85,7800.0,101.7276,101.7984,101.6479,101.6922,7800.0
2014-09-02 09:55:00,114.83,114.85,114.51,114.64,8800.0,101.6745,101.6922,101.3911,101.5062,8800.0
2014-09-02 10:00:00,114.61,114.7,114.33,114.33,10600.0,101.4797,101.5594,101.2318,101.2318,10600.0
2014-09-02 10:05:00,114.34,114.46,114.32,114.37,4700.0,101.2406,101.3469,101.2229,101.2672,4700.0
2014-09-02 10:10:00,114.37,114.42,114.32,114.36,9900.0,101.2672,101.3114,101.2229,101.2583,9900.0
2014-09-02 10:15:00,114.31,114.39,114.29,114.34,4700.0,101.214,101.2849,101.1963,101.2406,4700.0
2014-09-02 10:20:00,114.35,114.36,114.28,114.31,20400.0,101.2495,101.2583,101.1875,101.214,20400.0
2014-09-02 10:25:00,114.31,114.43,114.29,114.43,27800.0,101.214,101.3203,101.1963,101.3203,27800.0
2014-09-02 10:30:00,114.41,114.55,114.39,114.55,10500.0,101.3026,101.4266,101.2849,101.4266,10500.0
2014-09-02 10:35:00,114.52,114.54,114.47,114.54,29900.0,101.4,101.4177,101.3557,101.4177,29900.0
2014-09-02 10:40:00,114.54,114.76,114.48,114.75,14300.0,101.4177,101.6125,101.3646,101.6036,14300.0
2014-09-02 10:45:00,114.74,114.75,114.65,114.66,3600.0,101.5948,101.6036,101.5151,101.524,3600.0
2014-09-02 10:50:00,114.65,114.85,114.65,114.85,2800.0,101.5151,101.6922,101.5151,101.6922,2800.0
2014-09-02 10:55:00,114.84,114.98,114.83,114.98,2700.0,101.6833,101.8073,101.6745,101.8073,2700.0
2014-09-02 11:00:00,114.96,115.01,114.94,114.94,3500.0,101.7896,101.8339,101.7719,101.7719,3500.0
2014-09-02 11:05:00,114.97,115.01,114.97,114.98,2200.0,101.7984,101.8339,101.7984,101.8073,2200.0
2014-09-02 11:10:00,114.99,115.03,114.89,114.89,3000.0,101.8161,101.8516,101.7276,101.7276,3000.0
2014-09-02 11:15:00,114.87,114.87,114.8,114.8,1000.0,101.7099,101.7099,101.6479,101.6479,1000.0
2014-09-02 11:20:00,114.81,114.83,114.65,114.65,4600.0,101.6568,101.6745,101.5151,101.5151,4600.0
2014-09-02 11:25:00,114.65,114.66,114.58,114.58,3100.0,101.5151,101.524,101.4531,101.4531,3100.0
2014-09-02 11:30:00,114.61,114.65,114.6,114.63,2000.0,101.4797,101.5151,101.4708,101.4974,2000.0
2014-09-02 11:35:00,114.62,114.64,114.61,114.64,1500.0,101.4885,101.5062,101.4797,101.5062,1500.0
2014-09-02 11:40:00,114.61,114.61,114.48,114.61,2800.0,101.4797,101.4797,101.3646,101.4797,2800.0
2014-09-02 11:45:00,114.57,114.57,114.38,114.38,3900.0,101.4443,101.4443,101.276,101.276,3900.0
2014-09-02 11:50:00,114.42,114.5,114.38,114.46,50100.0,101.3114,101.3823,101.276,101.3469,50100.0
2014-09-02 11:55:00,114.46,114.49,114.44,114.48,1600.0,101.3469,101.3734,101.3292,101.3646,1600.0
2014-09-02 12:00:00,114.46,114.55,114.43,114.55,2000.0,101.3469,101.4266,101.3203,101.4266,2000.0
2014-09-02 12:05:00,114.52,114.57,114.51,114.52,2600.0,101.4,101.4443,101.3911,101.4,2600.0
2014-09-02 12:10:00,114.58,114.59,114.53,114.53,3700.0,101.4531,101.462,101.4088,101.4088,3700.0
2014-09-02 12:15:00,114.52,114.66,114.52,114.62,6900.0,101.4,101.524,101.4,101.4885,6900.0
2014-09-02 12:20:00,114.66,114.68,114.66,114.66,1100.0,101.524,101.5417,101.524,101.524,1100.0
2014-09-02 12:25:00,114.68,114.69,114.68,114.69,1100.0,101.5417,101.5505,101.5417,101.5505,1100.0
2014-09-02 12:30:00,114.63,114.63,114.51,114.54,2700.0,101.4974,101.4974,101.3911,101.4177,2700.0
2014-09-02 12:35:00,114.52,114.52,114.48,114.48,700.0,101.4,101.4,101.3646,101.3646,700.0
2014-09-02 12:40:00,114.5,114.51,114.43,114.43,1600.0,101.3823,101.3911,101.3203,101.3203,1600.0
2014-09-02 12:45:00,114.42,114.43,114.39,114.42,1300.0,101.3114,101.3203,101.2849,101.3114,1300.0
2014-09-02 12:50:00,114.42,114.46,114.4,114.43,1400.0,101.3114,101.3469,101.2937,101.3203,1400.0
2014-09-02 12:55:00,114.47,114.48,114.46,114.46,1200.0,101.3557,101.3646,101.3469,101.3469,1200.0
2014-09-02 13:00:00,114.46,114.46,114.36,114.42,4700.0,101.3469,101.3469,101.2583,101.3114,4700.0
2014-09-02 13:05:00,114.38,114.49,114.38,114.49,1000.0,101.276,101.3734,101.276,101.3734,1000.0
2014-09-02 13:10:00,114.51,114.52,114.42,114.49,4000.0,101.3911,101.4,101.3114,101.3734,4000.0
2014-09-02 13:15:00,114.47,114.52,114.47,114.47,800.0,101.3557,101.4,101.3557,101.3557,800.0
2014-09-02 13:20:00,114.45,114.45,114.39,114.39,2800.0,101.338,101.338,101.2849,101.2849,2800.0
2014-09-02 13:25:00,114.36,114.36,114.3,114.3,1300.0,101.2583,101.2583,101.2052,101.2052,1300.0
2014-09-02 13:30:00,114.32,114.34,114.28,114.28,3000.0,101.2229,101.2406,101.1875,101.1875,3000.0
2014-09-02 13:35:00,114.26,114.33,114.24,114.32,3400.0,101.1698,101.2318,101.1521,101.2229,3400.0
2014-09-02 13:40:00,114.36,114.4,114.33,114.33,1600.0,101.2583,101.2937,101.2318,101.2318,1600.0
2014-09-02 13:45:00,114.37,114.43,114.37,114.43,1700.0,101.2672,101.3203,101.2672,101.3203,1700.0
2014-09-02 13:50:00,114.42,114.42,114.37,114.41,3900.0,101.3114,101.3114,101.2672,101.3026,3900.0
2014-09-02 13:55:00,114.42,114.46,114.42,114.46,1200.0,101.3114,101.3469,101.3114,101.3469,1200.0
2014-09-02 14:00:00,114.47,114.5,114.44,114.5,2100.0,101.3557,101.3823,101.3292,101.3823,2100.0
2014-09-02 14:05:00,114.54,114.58,114.52,114.56,2600.0,101.4177,101.4531,101.4,101.4354,2600.0
2014-09-02 14:10:00,114.55,114.56,114.51,114.55,2800.0,101.4266,101.4354,101.3911,101.4266,2800.0
2014-09-02 14:15:00,114.53,114.54,114.51,114.51,1600.0,101.4088,101.4177,101.3911,101.3911,1600.0
2014-09-02 14:20:00,114.52,114.52,114.46,114.46,3800.0,101.4,101.4,101.3469,101.3469,3800.0
2014-09-02 14:25:00,114.48,114.51,114.47,114.51,1700.0,101.3646,101.3911,101.3557,101.3911,1700.0
2014-09-02 14:30:00,114.54,114.56,114.5,114.5,2200.0,101.4177,101.4354,101.3823,101.3823,2200.0
2014-09-02 14:35:00,114.5,114.55,114.46,114.55,2200.0,101.3823,101.4266,101.3469,101.4266,2200.0
2014-09-02 14:40:00,114.58,114.58,114.51,114.51,3300.0,101.4531,101.4531,101.3911,101.3911,3300.0
2014-09-02 14:45:00,114.53,114.58,114.52,114.56,1900.0,101.4088,101.4531,101.4,101.4354,1900.0
2014-09-02 14:50:00,114.53,114.6,114.53,114.6,800.0,101.4088,101.4708,101.4088,101.4708,800.0
2014-09-02 14:55:00,114.6,114.64,114.58,114.6,6000.0,101.4708,101.5062,101.4531,101.4708,6000.0
2014-09-02 15:00:00,114.61,114.65,114.61,114.65,22000.0,101.4797,101.5151,101.4797,101.5151,22000.0
2014-09-02 15:05:00,114.67,114.67,114.62,114.63,3500.0,101.5328,101.5328,101.4885,101.4974,3500.0
2014-09-02 15:10:00,114.62,114.63,114.6,114.61,18700.0,101.4885,101.4974,101.4708,101.4797,18700.0
2014-09-02 15:15:00,114.62,114.62,114.54,114.54,24300.0,101.4885,101.4885,101.4177,101.4177,24300.0
2014-09-02 15:20:00,114.53,114.57,114.53,114.57,3300.0,101.4088,101.4443,101.4088,101.4443,3300.0
2014-09-02 15:25:00,114.56,114.61,114.55,114.61,6200.0,101.4354,101.4797,101.4266,101.4797,6200.0
2014-09-02 15:30:00,114.6,114.6,114.55,114.57,4200.0,101.4708,101.4708,101.4266,101.4443,4200.0
2014-09-02 15:35:00,114.57,114.63,114.55,114.57,4000.0,101.4443,101.4974,101.4266,101.4443,4000.0
2014-09-02 15:40:00,114.58,114.66,114.57,114.66,4000.0,101.4531,101.524,101.4443,101.524,4000.0
2014-09-02 15:45:00,114.66,114.71,114.6,114.65,8200.0,101.524,101.5682,101.4708,101.5151,8200.0
2014-09-02 15:50:00,114.64,114.67,114.6,114.6,10800.0,101.5062,101.5328,101.4708,101.4708,10800.0
2014-09-02 15:55:00,114.6,114.63,114.57,114.63,36700.0,101.4708,101.4974,101.4443,101.4974,36700.0
2014-09-03 09:30:00,114.99,115.1,114.76,114.78,7500.0,101.8161,101.9135,101.6125,101.6302,7500.0
2014-09-03 09:35:00,114.8,114.81,114.63,114.69,3800.0,101.6479,101.6568,101.4974,101.5505,3800.0
2014-09-03 09:40:00,114.7,114.84,114.63,114.78,6700.0,101.5594,101.6833,101.4974,101.6302,6700.0
2014-09-03 09:45:00,114.75,114.88,114.75,114.85,1500.0,101.6036,101.7187,101.6036,101.6922,1500.0
2014-09-03 09:50:00,114.83,114.88,114.76,114.76,2900.0,101.6745,101.7187,101.6125,101.6125,2900.0
2014-09-03 09:55:00,114.73,114.87,114.73,114.84,2800.0,101.5859,101.7099,101.5859,101.6833,2800.0
2014-09-03 10:00:00,114.8,114.83,114.72,114.82,8700.0,101.6479,101.6745,101.5771,101.6656,8700.0
2014-09-03 10:05:00,114.87,114.93,114.76,114.88,17200.0,101.7099,101.763,101.6125,101.7187,17200.0
2014-09-03 10:10:00,114.85,114.92,114.82,114.92,2600.0,101.6922,101.7542,101.6656,101.7542,2600.0
2014-09-03 10:15:00,114.9,114.92,114.8,114.83,2500.0,101.7365,101.7542,101.6479,101.6745,2500.0
2014-09-03 10:20:00,114.8,114.9,114.74,114.84,25200.0,101.6479,101.7365,101.5948,101.6833,25200.0
2014-09-03 10:25:00,114.85,114.93,114.82,114.93,3700.0,101.6922,101.763,101.6656,101.763,3700.0
2014-09-03 10:30:00,114.88,114.91,114.85,114.91,2700.0,101.7187,101.7453,101.6922,101.7453,2700.0
2014-09-03 10:35:00,114.86,114.93,114.86,114.93,1500.0,101.701,101.763,101.701,101.763,1500.0
2014-09-03 10:40:00,114.93,114.96,114.87,114.87,4100.0,101.763,101.7896,101.7099,101.7099,4100.0
2014-09-03 10:45:00,114.91,114.97,114.89,114.97,8700.0,101.7453,101.7984,101.7276,101.7984,8700.0
2014-09-03 10:50:00,114.98,115.01,114.86,114.87,2900.0,101.8073,101.8339,101.701,101.7099,2900.0
2014-09-03 10:55:00,114.87,114.87,114.8,114.8,2700.0,101.7099,101.7099,101.6479,101.6479,2700.0
2014-09-03 11:00:00,114.82,114.91,114.82,114.87,3000.0,101.6656,101.7453,101.6656,101.7099,3000.0
2014-09-03 11:05:00,114.86,114.98,114.86,114.96,1400.0,101.701,101.8073,101.701,101.7896,1400.0
2014-09-03 11:10:00,114.99,115.0,114.95,114.95,600.0,101.8161,101.825,101.7807,101.7807,600.0
2014-09-03 11:15:00,114.94,114.94,114.89,114.94,800.0,101.7719,101.7719,101.7276,101.7719,800.0
2014-09-03 11:20:00,114.93,114.99,114.91,114.91,1000.0,101.763,101.8161,101.7453,101.7453,1000.0
2014-09-03 11:25:00,114.88,114.91,114.82,114.85,10300.0,101.7187,101.7453,101.6656,101.6922,10300.0
2014-09-03 11:30:00,114.83,114.92,114.83,114.88,2400.0,101.6745,101.7542,101.6745,101.7187,2400.0
2014-09-03 11:35:00,114.86,114.94,114.83,114.91,35700.0,101.701,101.7719,101.6745,101.7453,35700.0
2014-09-03 11:40:00,114.92,114.96,114.89,114.92,7400.0,101.7542,101.7896,101.7276,101.7542,7400.0
2014-09-03 11:45:00,114.92,114.92,114.81,114.81,2900.0,101.7542,101.7542,101.6568,101.6568,2900.0
2014-09-03 11:50:00,114.78,114.85,114.75,114.82,3400.0,101.6302,101.6922,101.6036,101.6656,3400.0
2014-09-03 11:55:00,114.85,114.85,114.72,114.72,3700.0,101.6922,101.6922,101.5771,101.5771,3700.0
2014-09-03 12:00:00,114.73,114.77,114.71,114.75,2300.0,101.5859,101.6213,101.5682,101.6036,2300.0
2014-09-03 12:05:00,114.75,114.78,114.75,114.78,500.0,101.6036,101.6302,101.6036,101.6302,500.0
2014-09-03 12:10:00,114.78,114.84,114.78,114.83,900.0,101.6302,101.6833,101.6302,101.6745,900.0
2014-09-03 12:15:00,114.84,114.84,114.81,114.81,4600.0,101.6833,101.6833,101.6568,101.6568,4600.0
2014-09-03 12:20:00,114.82,114.85,114.81,114.85,1500.0,101.6656,101.6922,101.6568,101.6922,1500.0
2014-09-03 12:25:00,114.85,114.92,114.85,114.92,1000.0,101.6922,101.7542,101.6922,101.7542,1000.0
2014-09-03 12:30:00,114.93,115.0,114.86,114.86,8500.0,101.763,101.825,101.701,101.701,8500.0
2014-09-03 12:35:00,114.85,114.98,114.84,114.97,2800.0,101.6922,101.8073,101.6833,101.7984,2800.0
2014-09-03 12:40:00,114.97,115.07,114.97,115.03,1700.0,101.7984,101.887,101.7984,101.8516,1700.0
2014-09-03 12:45:00,115.03,115.03,115.0,115.0,1400.0,101.8516,101.8516,101.825,101.825,1400.0
2014-09-03 12:50:00,115.0,115.03,114.97,114.98,1900.0,101.825,101.8516,101.7984,101.8073,1900.0
2014-09-03 12:55:00,114.99,115.03,114.99,115.03,700.0,101.8161,101.8516,101.8161,101.8516,700.0
2014-09-03 13:00:00,115.0,115.0,114.92,114.92,1100.0,101.825,101.825,101.7542,101.7542,1100.0
2014-09-03 13:05:00,114.93,114.95,114.91,114.91,3200.0,101.763,101.7807,101.7453,101.7453,3200.0
2014-09-03 13:10:00,114.91,114.94,114.91,114.91,1200.0,101.7453,101.7719,101.7453,101.7453,1200.0
2014-09-03 13:15:00,114.92,114.92,114.86,114.89,1900.0,101.7542,101.7542,101.701,101.7276,1900.0
2014-09-03 13:20:00,114.88,114.9,114.88,114.9,1400.0,101.7187,101.7365,101.7187,101.7365,1400.0
2014-09-03 13:25:00,114.92,114.94,114.89,114.89,1100.0,101.7542,101.7719,101.7276,101.7276,1100.0
2014-09-03 13:30:00,114.93,114.94,114.89,114.89,2200.0,101.763,101.7719,101.7276,101.7276,2200.0
2014-09-03 13:35:00,114.86,114.88,114.81,114.81,2000.0,101.701,101.7187,101.6568,101.6568,2000.0
2014-09-03 13:40:00,114.82,114.86,114.82,114.85,1200.0,101.6656,101.701,101.6656,101.6922,1200.0
2014-09-03 13:45:00,114.86,114.92,114.86,114.9,2100.0,101.701,101.7542,101.701,101.7365,2100.0
2014-09-03 13:50:00,114.91,114.91,114.81,114.82,4800.0,101.7453,101.7453,101.6568,101.6656,4800.0
2014-09-03 13:55:00,114.82,114.83,114.78,114.83,2100.0,101.6656,101.6745,101.6302,101.6745,2100.0
2014-09-03 14:00:00,114.84,114.86,114.84,114.86,700.0,101.6833,101.701,101.6833,101.701,700.0
2014-09-03 14:05:00,114.86,114.89,114.85,114.85,1000.0,101.701,101.7276,101.6922,101.6922,1000.0
2014-09-03 14:10:00,114.89,114.92,114.87,114.87,1400.0,101.7276,101.7542,101.7099,101.7099,1400.0
2014-09-03 14:15:00,114.87,114.87,114.8,114.8,2600.0,101.7099,101.7099,101.6479,101.6479,2600.0
2014-09-03 14:20:00,114.81,114.85,114.81,114.84,3400.0,101.6568,101.6922,101.6568,101.6833,3400.0
2014-09-03 14:25:00,114.84,114.85,114.76,114.8,4800.0,101.6833,101.6922,101.6125,101.6479,4800.0
2014-09-03 14:30:00,114.83,114.84,114.81,114.84,4400.0,101.6745,101.6833,101.6568,101.6833,4400.0
2014-09-03 14:35:00,114.85,114.85,114.83,114.84,2400.0,101.6922,101.6922,101.6745,101.6833,2400.0
2014-09-03 14:40:00,114.84,114.85,114.82,114.85,4200.0,101.6833,101.6922,101.6656,101.6922,4200.0
2014-09-03 14:45:00,114.83,114.84,114.8,114.8,2600.0,101.6745,101.6833,101.6479,101.6479,2600.0
2014-09-03 14:50:00,114.81,114.82,114.79,114.82,3500.0,101.6568,101.6656,101.6391,101.6656,3500.0
2014-09-03 14:55:00,114.83,114.85,114.8,114.82,5500.0,101.6745,101.6922,101.6479,101.6656,5500.0
2014-09-03 15:00:00,114.82,114.82,114.77,114.81,5000.0,101.6656,101.6656,101.6213,101.6568,5000.0
2014-09-03 15:05:00,114.81,114.82,114.78,114.82,4600.0,101.6568,101.6656,101.6302,101.6656,4600.0
2014-09-03 15:10:00,114.82,114.83,114.76,114.76,4200.0,101.6656,101.6745,101.6125,101.6125,4200.0
2014-09-03 15:15:00,114.76,114.86,114.76,114.85,5700.0,101.6125,101.701,101.6125,101.6922,5700.0
2014-09-03 15:20:00,114.83,114.84,114.76,114.77,3800.0,101.6745,101.6833,101.6125,101.6213,3800.0
2014-09-03 15:25:00,114.77,114.79,114.77,114.78,3600.0,101.6213,101.6391,101.6213,101.6302,3600.0
2014-09-03 15:30:00,114.78,114.81,114.74,114.81,6900.0,101.6302,101.6568,101.5948,101.6568,6900.0
2014-09-03 15:35:00,114.8,114.82,114.79,114.8,4000.0,101.6479,101.6656,101.6391,101.6479,4000.0
2014-09-03 15:40:00,114.79,114.84,114.79,114.81,5300.0,101.6391,101.6833,101.6391,101.6568,5300.0
2014-09-03 15:45:00,114.82,114.83,114.75,114.76,11400.0,101.6656,101.6745,101.6036,101.6125,11400.0
2014-09-03 15:50:00,114.78,114.87,114.78,114.82,9000.0,101.6302,101.7099,101.6302,101.6656,9000.0
2014-09-03 15:55:00,114.82,114.87,114.8,114.86,32800.0,101.6656,101.7099,101.6479,101.701,32800.0
2014-09-04 09:30:00,114.75,115.08,114.61,115.08,20800.0,101.6036,101.8958,101.4797,101.8958,20800.0
2014-09-04 09:35:00,114.96,115.09,114.86,114.86,22600.0,101.7896,101.9047,101.701,101.701,22600.0
2014-09-04 09:40:00,114.87,114.95,114.7,114.95,5500.0,101.7099,101.7807,101.5594,101.7807,5500.0
2014-09-04 09:45:00,114.95,115.13,114.89,115.08,3500.0,101.7807,101.9401,101.7276,101.8958,3500.0
2014-09-04 09:50:00,115.04,115.17,115.02,115.11,4600.0,101.8604,101.9755,101.8427,101.9224,4600.0
2014-09-04 09:55:00,115.16,115.21,115.16,115.2,800.0,101.9667,102.0109,101.9667,102.0021,800.0
2014-09-04 10:00:00,115.2,115.25,115.11,115.15,4200.0,102.0021,102.0464,101.9224,101.9578,4200.0
2014-09-04 10:05:00,115.11,115.17,115.09,115.13,6200.0,101.9224,101.9755,101.9047,101.9401,6200.0
2014-09-04 10:10:00,115.12,115.35,115.12,115.35,16000.0,101.9313,102.1349,101.9313,102.1349,16000.0
2014-09-04 10:15:00,115.36,115.38,115.14,115.19,4500.0,102.1438,102.1615,101.949,101.9932,4500.0
2014-09-04 10:20:00,115.19,115.19,115.09,115.14,5300.0,101.9932,101.9932,101.9047,101.949,5300.0
2014-09-04 10:25:00,115.1,115.11,115.02,115.02,3200.0,101.9135,101.9224,101.8427,101.8427,3200.0
2014-09-04 10:30:00,115.02,115.12,115.02,115.12,17700.0,101.8427,101.9313,101.8427,101.9313,17700.0
2014-09-04 10:35:00,115.09,115.09,115.03,115.04,2800.0,101.9047,101.9047,101.8516,101.8604,2800.0
2014-09-04 10:40:00,115.02,115.13,115.02,115.13,1900.0,101.8427,101.9401,101.8427,101.9401,1900.0
2014-09-04 10:45:00,115.1,115.23,115.09,115.23,1900.0,101.9135,102.0286,101.9047,102.0286,1900.0
2014-09-04 10:50:00,115.21,115.22,115.17,115.21,1600.0,102.0109,102.0198,101.9755,102.0109,1600.0
2014-09-04 10:55:00,115.17,115.18,115.12,115.12,4500.0,101.9755,101.9844,101.9313,101.9313,4500.0
2014-09-04 11:00:00,115.12,115.14,115.12,115.13,1800.0,101.9313,101.949,101.9313,101.9401,1800.0
2014-09-04 11:05:00,115.1,115.11,115.08,115.09,1800.0,101.9135,101.9224,101.8958,101.9047,1800.0
2014-09-04 11:10:00,115.07,115.1,115.06,115.09,900.0,101.887,101.9135,101.8781,101.9047,900.0
2014-09-04 11:15:00,115.07,115.11,115.06,115.07,4200.0,101.887,101.9224,101.8781,101.887,4200.0
2014-09-04 11:20:00,115.09,115.09,115.03,115.04,7100.0,101.9047,101.9047,101.8516,101.8604,7100.0
2014-09-04 11:25:00,115.04,115.07,115.01,115.03,7500.0,101.8604,101.887,101.8339,101.8516,7500.0
2014-09-04 11:30:00,115.05,115.1,115.02,115.03,7500.0,101.8693,101.9135,101.8427,101.8516,7500.0
2014-09-04 11:35:00,115.03,115.07,115.01,115.07,12800.0,101.8516,101.887,101.8339,101.887,12800.0
2014-09-04 11:40:00,115.07,115.1,115.06,115.06,2900.0,101.887,101.9135,101.8781,101.8781,2900.0
2014-09-04 11:45:00,115.05,115.09,115.02,115.05,1000.0,101.8693,101.9047,101.8427,101.8693,1000.0
2014-09-04 11:50:00,115.11,115.12,115.0,115.07,6600.0,101.9224,101.9313,101.825,101.887,6600.0
2014-09-04 11:55:00,115.03,115.03,115.0,115.0,1800.0,101.8516,101.8516,101.825,101.825,1800.0
2014-09-04 12:00:00,115.03,115.03,114.95,114.99,7200.0,101.8516,101.8516,101.7807,101.8161,7200.0
2014-09-04 12:05:00,115.01,115.02,114.97,115.0,600.0,101.8339,101.8427,101.7984,101.825,600.0
2014-09-04 12:10:00,114.99,114.99,114.95,114.99,3700.0,101.8161,101.8161,101.7807,101.8161,3700.0
2014-09-04 12:15:00,115.01,115.03,114.97,114.97,3400.0,101.8339,101.8516,101.7984,101.7984,3400.0
2014-09-04 12:20:00,114.98,114.98,114.97,114.98,1500.0,101.8073,101.8073,101.7984,101.8073,1500.0
2014-09-04 12:25:00,114.95,114.98,114.94,114.94,5300.0,101.7807,101.8073,101.7719,101.7719,5300.0
2014-09-04 12:30:00,114.97,114.97,114.95,114.97,600.0,101.7984,101.7984,101.7807,101.7984,600.0
2014-09-04 12:35:00,114.93,115.02,114.93,115.02,1400.0,101.763,101.8427,101.763,101.8427,1400.0
2014-09-04 12:40:00,115.06,115.06,114.99,115.03,1300.0,101.8781,101.8781,101.8161,101.8516,1300.0
2014-09-04 12:45:00,114.99,114.99,114.95,114.99,900.0,101.8161,101.8161,101.7807,101.8161,900.0
2014-09-04 12:50:00,114.99,115.06,114.99,115.0,1900.0,101.8161,101.8781,101.8161,101.825,1900.0
2014-09-04 12:55:00,115.05,115.05,115.02,115.04,300.0,101.8693,101.8693,101.8427,101.8604,300.0
2014-09-04 13:00:00,115.04,115.11,115.01,115.11,2600.0,101.8604,101.9224,101.8339,101.9224,2600.0
2014-09-04 13:05:00,115.06,115.16,115.06,115.16,1600.0,101.8781,101.9667,101.8781,101.9667,1600.0
2014-09-04 13:10:00,115.16,115.18,115.13,115.18,1000.0,101.9667,101.9844,101.9401,101.9844,1000.0
2014-09-04 13:15:00,115.16,115.16,115.1,115.12,1000.0,101.9667,101.9667,101.9135,101.9313,1000.0
2014-09-04 13:20:00,115.13,115.18,115.11,115.15,2000.0,101.9401,101.9844,101.9224,101.9578,2000.0
2014-09-04 13:25:00,115.13,115.17,115.11,115.11,2700.0,101.9401,101.9755,101.9224,101.9224,2700.0
2014-09-04 13:30:00,115.13,115.14,115.07,115.07,1600.0,101.9401,101.949,101.887,101.887,1600.0
2014-09-04 13:35:00,115.06,115.09,115.05,115.09,800.0,101.8781,101.9047,101.8693,101.9047,800.0
2014-09-04 13:40:00,115.05,115.09,115.03,115.03,1500.0,101.8693,101.9047,101.8516,101.8516,1500.0
2014-09-04 13:45:00,115.03,115.03,114.97,115.01,2800.0,101.8516,101.8516,101.7984,101.8339,2800.0
2014-09-04 13:50:00,115.01,115.02,114.97,114.97,900.0,101.8339,101.8427,101.7984,101.7984,900.0
2014-09-04 13:55:00,114.98,114.99,114.95,114.99,1400.0,101.8073,101.8161,101.7807,101.8161,1400.0
2014-09-04 14:00:00,115.0,115.1,114.99,115.1,1800.0,101.825,101.9135,101.8161,101.9135,1800.0
2014-09-04 14:05:00,115.11,115.13,115.06,115.1,2200.0,101.9224,101.9401,101.8781,101.9135,2200.0
2014-09-04 14:10:00,115.09,115.09,115.05,115.07,800.0,101.9047,101.9047,101.8693,101.887,800.0
2014-09-04 14:15:00,115.09,115.09,114.99,115.01,2700.0,101.9047,101.9047,101.8161,101.8339,2700.0
2014-09-04 14:20:00,115.0,115.03,114.98,115.0,1800.0,101.825,101.8516,101.8073,101.825,1800.0
2014-09-04 14:25:00,114.98,114.98,114.85,114.93,20300.0,101.8073,101.8073,101.6922,101.763,20300.0
2014-09-04 14:30:00,114.92,114.95,114.83,114.87,10300.0,101.7542,101.7807,101.6745,101.7099,10300.0
2014-09-04 14:35:00,114.85,114.98,114.84,114.87,6900.0,101.6922,101.8073,101.6833,101.7099,6900.0
2014-09-04 14:40:00,114.87,114.9,114.83,114.85,2800.0,101.7099,101.7365,101.6745,101.6922,2800.0
2014-09-04 14:45:00,114.84,114.9,114.82,114.84,14700.0,101.6833,101.7365,101.6656,101.6833,14700.0
2014-09-04 14:50:00,114.87,114.9,114.83,114.84,5900.0,101.7099,101.7365,101.6745,101.6833,5900.0
2014-09-04 14:55:00,114.91,114.95,114.81,114.81,14300.0,101.7453,101.7807,101.6568,101.6568,14300.0
2014-09-04 15:00:00,114.8,114.87,114.78,114.86,17600.0,101.6479,101.7099,101.6302,101.701,17600.0
2014-09-04 15:05:00,114.84,114.85,114.81,114.84,6800.0,101.6833,101.6922,101.6568,101.6833,6800.0
2014-09-04 15:10:00,114.84,114.88,114.79,114.79,10400.0,101.6833,101.7187,101.6391,101.6391,10400.0
2014-09-04 15:15:00,114.82,114.85,114.68,114.77,10100.0,101.6656,101.6922,101.5417,101.6213,10100.0
2014-09-04 15:20:00,114.75,114.8,114.72,114.75,6500.0,101.6036,101.6479,101.5771,101.6036,6500.0
2014-09-04 15:25:00,114.74,114.79,114.74,114.76,2500.0,101.5948,101.6391,101.5948,101.6125,2500.0
2014-09-04 15:30:00,114.79,114.79,114.72,114.75,5600.0,101.6391,101.6391,101.5771,101.6036,5600.0
2014-09-04 15:35:00,114.73,114.75,114.63,114.64,3300.0,101.5859,101.6036,101.4974,101.5062,3300.0
2014-09-04 15:40:00,114.61,114.69,114.61,114.68,6600.0,101.4797,101.5505,101.4797,101.5417,6600.0
2014-09-04 15:45:00,114.66,114.79,114.65,114.79,10200.0,101.524,101.6391,101.5151,101.6391,10200.0
2014-09-04 15:50:00,114.79,114.84,114.77,114.81,17500.0,101.6391,101.6833,101.6213,101.6568,17500.0
2014-09-04 15:55:00,114.81,114.93,114.78,114.9,23600.0,101.6568,101.763,101.6302,101.7365,23600.0
2014-09-05 09:30:00,114.75,114.98,114.75,114.84,12000.0,101.6036,101.8073,101.6036,101.6833,12000.0
2014-09-05 09:35:00,114.94,114.99,114.75,114.9,13900.0,101.7719,101.8161,101.6036,101.7365,13900.0
2014-09-05 09:40:00,114.77,115.14,114.75,115.14,14200.0,101.6213,101.949,101.6036,101.949,14200.0
2014-09-05 09:45:00,115.1,115.16,114.89,114.89,7300.0,101.9135,101.9667,101.7276,101.7276,7300.0
2014-09-05 09:50:00,114.82,115.09,114.82,115.02,12000.0,101.6656,101.9047,101.6656,101.8427,12000.0
2014-09-05 09:55:00,115.01,115.07,114.97,115.0,1700.0,101.8339,101.887,101.7984,101.825,1700.0
2014-09-05 10:00:00,114.97,114.98,114.86,114.9,1600.0,101.7984,101.8073,101.701,101.7365,1600.0
2014-09-05 10:05:00,114.85,115.03,114.84,115.03,1900.0,101.6922,101.8516,101.6833,101.8516,1900.0
2014-09-05 10:10:00,115.03,115.03,114.89,114.89,6900.0,101.8516,101.8516,101.7276,101.7276,6900.0
2014-09-05 10:15:00,114.93,114.96,114.88,114.91,900.0,101.763,101.7896,101.7187,101.7453,900.0
2014-09-05 10:20:00,114.91,114.91,114.83,114.88,1500.0,101.7453,101.7453,101.6745,101.7187,1500.0
2014-09-05 10:25:00,114.86,114.88,114.82,114.88,4200.0,101.701,101.7187,101.6656,101.7187,4200.0
2014-09-05 10:30:00,114.87,114.9,114.81,114.85,4300.0,101.7099,101.7365,101.6568,101.6922,4300.0
2014-09-05 10:35:00,114.85,114.9,114.74,114.74,12000.0,101.6922,101.7365,101.5948,101.5948,12000.0
2014-09-05 10:40:00,114.75,114.81,114.75,114.8,2500.0,101.6036,101.6568,101.6036,101.6479,2500.0
2014-09-05 10:45:00,114.8,114.82,114.72,114.72,4900.0,101.6479,101.6656,101.5771,101.5771,4900.0
2014-09-05 10:50:00,114.75,114.86,114.72,114.86,5500.0,101.6036,101.701,101.5771,101.701,5500.0
2014-09-05 10:55:00,114.85,114.85,114.79,114.82,2900.0,101.6922,101.6922,101.6391,101.6656,2900.0
2014-09-05 11:00:00,114.76,114.89,114.76,114.84,900.0,101.6125,101.7276,101.6125,101.6833,900.0
2014-09-05 11:05:00,114.88,114.9,114.79,114.9,5200.0,101.7187,101.7365,101.6391,101.7365,5200.0
2014-09-05 11:10:00,114.9,114.9,114.82,114.84,2000.0,101.7365,101.7365,101.6656,101.6833,2000.0
2014-09-05 11:15:00,114.85,114.99,114.85,114.95,5700.0,101.6922,101.8161,101.6922,101.7807,5700.0
2014-09-05 11:20:00,114.96,114.98,114.91,114.93,2600.0,101.7896,101.8073,101.7453,101.763,2600.0
2014-09-05 11:25:00,114.96,115.02,114.92,115.02,6200.0,101.7896,101.8427,101.7542,101.8427,6200.0
2014-09-05 11:30:00,115.01,115.03,114.92,114.92,6400.0,101.8339,101.8516,101.7542,101.7542,6400.0
2014-09-05 11:35:00,114.92,114.95,114.92,114.93,1400.0,101.7542,101.7807,101.7542,101.763,1400.0
2014-09-05 11:40:00,114.92,115.02,114.92,115.02,1500.0,101.7542,101.8427,101.7542,101.8427,1500.0
2014-09-05 11:45:00,114.97,115.0,114.9,114.9,1200.0,101.7984,101.825,101.7365,101.7365,1200.0
2014-09-05 11:50:00,114.95,115.05,114.92,115.05,1300.0,101.7807,101.8693,101.7542,101.8693,1300.0
2014-09-05 11:55:00,115.03,115.07,114.96,114.96,1400.0,101.8516,101.887,101.7896,101.7896,1400.0
2014-09-05 12:00:00,115.02,115.09,115.02,115.05,3400.0,101.8427,101.9047,101.8427,101.8693,3400.0
2014-09-05 12:05:00,115.02,115.12,115.01,115.08,4500.0,101.8427,101.9313,101.8339,101.8958,4500.0
2014-09-05 12:10:00,115.08,115.11,115.05,115.11,1000.0,101.8958,101.9224,101.8693,101.9224,1000.0
2014-09-05 12:15:00,115.07,115.13,115.06,115.1,1100.0,101.887,101.9401,101.8781,101.9135,1100.0
2014-09-05 12:20:00,115.11,115.18,115.11,115.18,4400.0,101.9224,101.9844,101.9224,101.9844,4400.0
2014-09-05 12:25:00,115.19,115.29,115.18,115.29,3600.0,101.9932,102.0818,101.9844,102.0818,3600.0
2014-09-05 12:30:00,115.28,115.37,115.26,115.29,2500.0,102.0729,102.1526,102.0552,102.0818,2500.0
2014-09-05 12:35:00,115.29,115.33,115.27,115.28,1400.0,102.0818,102.1172,102.0641,102.0729,1400.0
2014-09-05 12:40:00,115.31,115.41,115.31,115.4,1600.0,102.0995,102.188,102.0995,102.1792,1600.0
2014-09-05 12:45:00,115.39,115.41,115.3,115.36,2600.0,102.1703,102.188,102.0906,102.1438,2600.0
2014-09-05 12:50:00,115.33,115.34,115.32,115.34,300.0,102.1172,102.126,102.1083,102.126,300.0
2014-09-05 12:55:00,115.36,115.36,115.32,115.36,1900.0,102.1438,102.1438,102.1083,102.1438,1900.0
2014-09-05 13:00:00,115.38,115.41,115.37,115.38,800.0,102.1615,102.188,102.1526,102.1615,800.0
2014-09-05 13:05:00,115.36,115.45,115.36,115.4,1000.0,102.1438,102.2234,102.1438,102.1792,1000.0
2014-09-05 13:10:00,115.4,115.45,115.34,115.34,4000.0,102.1792,102.2234,102.126,102.126,4000.0
2014-09-05 13:15:00,115.32,115.33,115.29,115.33,4400.0,102.1083,102.1172,102.0818,102.1172,4400.0
2014-09-05 13:20:00,115.35,115.36,115.32,115.35,1100.0,102.1349,102.1438,102.1083,102.1349,1100.0
2014-09-05 13:25:00,115.28,115.29,115.21,115.26,4200.0,102.0729,102.0818,102.0109,102.0552,4200.0
2014-09-05 13:30:00,115.28,115.31,115.26,115.3,1400.0,102.0729,102.0995,102.0552,102.0906,1400.0
2014-09-05 13:35:00,115.3,115.33,115.24,115.27,1900.0,102.0906,102.1172,102.0375,102.0641,1900.0
2014-09-05 13:40:00,115.27,115.28,115.21,115.24,1100.0,102.0641,102.0729,102.0109,102.0375,1100.0
2014-09-05 13:45:00,115.23,115.24,115.16,115.2,1900.0,102.0286,102.0375,101.9667,102.0021,1900.0
2014-09-05 13:50:00,115.19,115.24,115.17,115.24,1100.0,101.9932,102.0375,101.9755,102.0375,1100.0
2014-09-05 13:55:00,115.24,115.26,115.17,115.26,1800.0,102.0375,102.0552,101.9755,102.0552,1800.0
2014-09-05 14:00:00,115.25,115.38,115.22,115.37,2200.0,102.0464,102.1615,102.0198,102.1526,2200.0
2014-09-05 14:05:00,115.38,115.38,115.33,115.38,1600.0,102.1615,102.1615,102.1172,102.1615,1600.0
2014-09-05 14:10:00,115.4,115.44,115.34,115.4,8700.0,102.1792,102.2146,102.126,102.1792,8700.0
2014-09-05 14:15:00,115.45,115.45,115.42,115.44,3100.0,102.2234,102.2234,102.1969,102.2146,3100.0
2014-09-05 14:20:00,115.44,115.51,115.43,115.51,6200.0,102.2146,102.2766,102.2057,102.2766,6200.0
2014-09-05 14:25:00,115.48,115.51,115.45,115.47,1700.0,102.25,102.2766,102.2234,102.2412,1700.0
2014-09-05 14:30:00,115.44,115.48,115.43,115.47,2000.0,102.2146,102.25,102.2057,102.2412,2000.0
2014-09-05 14:35:00,115.45,115.45,115.42,115.44,3200.0,102.2234,102.2234,102.1969,102.2146,3200.0
2014-09-05 14:40:00,115.42,115.45,115.38,115.41,2400.0,102.1969,102.2234,102.1615,102.188,2400.0
2014-09-05 14:45:00,115.44,115.45,115.44,115.45,400.0,102.2146,102.2234,102.2146,102.2234,400.0
2014-09-05 14:50:00,115.42,115.43,115.41,115.43,1100.0,102.1969,102.2057,102.188,102.2057,1100.0
2014-09-05 14:55:00,115.43,115.43,115.38,115.43,6700.0,102.2057,102.2057,102.1615,102.2057,6700.0
2014-09-05 15:00:00,115.42,115.43,115.37,115.38,1500.0,102.1969,102.2057,102.1526,102.1615,1500.0
2014-09-05 15:05:00,115.38,115.4,115.33,115.34,3800.0,102.1615,102.1792,102.1172,102.126,3800.0
2014-09-05 15:10:00,115.34,115.38,115.33,115.38,1300.0,102.126,102.1615,102.1172,102.1615,1300.0
2014-09-05 15:15:00,115.38,115.42,115.35,115.37,5100.0,102.1615,102.1969,102.1349,102.1526,5100.0
2014-09-05 15:20:00,115.35,115.37,115.3,115.33,3700.0,102.1349,102.1526,102.0906,102.1172,3700.0
2014-09-05 15:25:00,115.33,115.35,115.31,115.31,2200.0,102.1172,102.1349,102.0995,102.0995,2200.0
2014-09-05 15:30:00,115.3,115.3,115.26,115.29,2800.0,102.0906,102.0906,102.0552,102.0818,2800.0
2014-09-05 15:35:00,115.27,115.27,115.19,115.19,8800.0,102.0641,102.0641,101.9932,101.9932,8800.0
2014-09-05 15:40:00,115.21,115.29,115.2,115.29,10800.0,102.0109,102.0818,102.0021,102.0818,10800.0
2014-09-05 15:45:00,115.32,115.41,115.32,115.36,9800.0,102.1083,102.188,102.1083,102.1438,9800.0
2014-09-05 15:50:00,115.36,115.46,115.36,115.42,8200.0,102.1438,102.2323,102.1438,102.1969,8200.0
2014-09-05 15:55:00,115.42,115.5,115.4,115.48,42900.0,102.1969,102.2677,102.1792,102.25,42900.0
2014-09-08 09:30:00,115.28,115.46,114.96,115.16,12400.0,102.0729,102.2323,101.7896,101.9667,12400.0
2014-09-08 09:35:00,115.26,115.86,115.25,115.82,8100.0,102.0552,102.5865,102.0464,102.5511,8100.0
2014-09-08 09:40:00,115.82,115.88,115.76,115.88,10300.0,102.5511,102.6042,102.4979,102.6042,10300.0
2014-09-08 09:45:00,115.89,116.06,115.89,115.97,12700.0,102.613,102.7636,102.613,102.6839,12700.0
2014-09-08 09:50:00,115.97,116.04,115.87,115.98,10100.0,102.6839,102.7459,102.5953,102.6927,10100.0
2014-09-08 09:55:00,115.95,116.09,115.93,116.03,14500.0,102.6662,102.7901,102.6485,102.737,14500.0
2014-09-08 10:00:00,116.03,116.1,116.03,116.09,2500.0,102.737,102.799,102.737,102.7901,2500.0
2014-09-08 10:05:00,116.09,116.09,115.9,115.9,3000.0,102.7901,102.7901,102.6219,102.6219,3000.0
2014-09-08 10:10:00,115.88,115.92,115.8,115.83,7500.0,102.6042,102.6396,102.5333,102.5599,7500.0
2014-09-08 10:15:00,115.84,115.84,115.76,115.77,3000.0,102.5688,102.5688,102.4979,102.5068,3000.0
2014-09-08 10:20:00,115.7,115.7,115.64,115.65,1700.0,102.4448,102.4448,102.3917,102.4005,1700.0
2014-09-08 10:25:00,115.65,115.68,115.63,115.68,2800.0,102.4005,102.4271,102.3828,102.4271,2800.0
2014-09-08 10:30:00,115.68,115.68,115.58,115.58,4900.0,102.4271,102.4271,102.3386,102.3386,4900.0
2014-09-08 10:35:00,115.63,115.67,115.61,115.67,3300.0,102.3828,102.4182,102.3651,102.4182,3300.0
2014-09-08 10:40:00,115.69,115.69,115.66,115.68,1900.0,102.4359,102.4359,102.4094,102.4271,1900.0
2014-09-08 10:45:00,115.68,115.7,115.68,115.7,800.0,102.4271,102.4448,102.4271,102.4448,800.0
2014-09-08 10:50:00,115.69,115.69,115.63,115.64,9000.0,102.4359,102.4359,102.3828,102.3917,9000.0
2014-09-08 10:55:00,115.65,115.67,115.59,115.67,4500.0,102.4005,102.4182,102.3474,102.4182,4500.0
2014-09-08 11:00:00,115.69,115.69,115.57,115.57,2300.0,102.4359,102.4359,102.3297,102.3297,2300.0
2014-09-08 11:05:00,115.61,115.66,115.57,115.66,2400.0,102.3651,102.4094,102.3297,102.4094,2400.0
2014-09-08 11:10:00,115.69,115.7,115.63,115.67,1900.0,102.4359,102.4448,102.3828,102.4182,1900.0
2014-09-08 11:15:00,115.64,115.79,115.6,115.79,14300.0,102.3917,102.5245,102.3563,102.5245,14300.0
2014-09-08 11:20:00,115.82,115.91,115.81,115.81,2700.0,102.5511,102.6307,102.5422,102.5422,2700.0
2014-09-08 11:25:00,115.83,115.85,115.79,115.79,1200.0,102.5599,102.5776,102.5245,102.5245,1200.0
2014-09-08 11:30:00,115.78,115.82,115.76,115.8,1100.0,102.5156,102.5511,102.4979,102.5333,1100.0
2014-09-08 11:35:00,115.78,115.78,115.65,115.67,3400.0,102.5156,102.5156,102.4005,102.4182,3400.0
2014-09-08 11:40:00,115.64,115.75,115.64,115.69,5900.0,102.3917,102.4891,102.3917,102.4359,5900.0
2014-09-08 11:45:00,115.69,115.73,115.62,115.62,3700.0,102.4359,102.4714,102.374,102.374,3700.0
2014-09-08 11:50:00,115.63,115.64,115.54,115.57,3800.0,102.3828,102.3917,102.3031,102.3297,3800.0
2014-09-08 11:55:00,115.61,115.64,115.59,115.63,1700.0,102.3651,102.3917,102.3474,102.3828,1700.0
2014-09-08 12:00:00,115.6,115.66,115.6,115.64,1600.0,102.3563,102.4094,102.3563,102.3917,1600.0
2014-09-08 12:05:00,115.6,115.65,115.6,115.65,2000.0,102.3563,102.4005,102.3563,102.4005,2000.0
2014-09-08 12:10:00,115.64,115.64,115.6,115.6,900.0,102.3917,102.3917,102.3563,102.3563,900.0
2014-09-08 12:15:00,115.62,115.63,115.62,115.62,1600.0,102.374,102.3828,102.374,102.374,1600.0
2014-09-08 12:20:00,115.61,115.64,115.61,115.64,700.0,102.3651,102.3917,102.3651,102.3917,700.0
2014-09-08 12:25:00,115.63,115.65,115.6,115.65,600.0,102.3828,102.4005,102.3563,102.4005,600.0
2014-09-08 12:30:00,115.64,115.67,115.63,115.66,3600.0,102.3917,102.4182,102.3828,102.4094,3600.0
2014-09-08 12:35:00,115.66,115.69,115.63,115.66,1900.0,102.4094,102.4359,102.3828,102.4094,1900.0
2014-09-08 12:40:00,115.66,115.68,115.65,115.66,1000.0,102.4094,102.4271,102.4005,102.4094,1000.0
2014-09-08 12:45:00,115.69,115.69,115.62,115.62,6000.0,102.4359,102.4359,102.374,102.374,6000.0
2014-09-08 12:50:00,115.65,115.72,115.65,115.72,1400.0,102.4005,102.4625,102.4005,102.4625,1400.0
2014-09-08 12:55:00,115.71,115.75,115.68,115.74,3200.0,102.4537,102.4891,102.4271,102.4802,3200.0
2014-09-08 13:00:00,115.69,115.72,115.62,115.62,900.0,102.4359,102.4625,102.374,102.374,900.0
2014-09-08 13:05:00,115.64,115.66,115.56,115.65,16500.0,102.3917,102.4094,102.3208,102.4005,16500.0
2014-09-08 13:10:00,115.65,115.72,115.6,115.7,6900.0,102.4005,102.4625,102.3563,102.4448,6900.0
2014-09-08 13:15:00,115.7,115.7,115.52,115.52,5200.0,102.4448,102.4448,102.2854,102.2854,5200.0
2014-09-08 13:20:00,115.51,115.63,115.51,115.62,4900.0,102.2766,102.3828,102.2766,102.374,4900.0
2014-09-08 13:25:00,115.63,115.63,115.55,115.59,2800.0,102.3828,102.3828,102.312,102.3474,2800.0
2014-09-08 13:30:00,115.57,115.57,115.44,115.46,9600.0,102.3297,102.3297,102.2146,102.2323,9600.0
2014-09-08 13:35:00,115.46,115.52,115.43,115.51,4000.0,102.2323,102.2854,102.2057,102.2766,4000.0
2014-09-08 13:40:00,115.52,115.52,115.43,115.48,1900.0,102.2854,102.2854,102.2057,102.25,1900.0
2014-09-08 13:45:00,115.43,115.45,115.39,115.42,12100.0,102.2057,102.2234,102.1703,102.1969,12100.0
2014-09-08 13:50:00,115.43,115.43,115.33,115.33,1500.0,102.2057,102.2057,102.1172,102.1172,1500.0
2014-09-08 13:55:00,115.34,115.36,115.32,115.34,1200.0,102.126,102.1438,102.1083,102.126,1200.0
2014-09-08 14:00:00,115.33,115.38,115.33,115.34,2200.0,102.1172,102.1615,102.1172,102.126,2200.0
2014-09-08 14:05:00,115.34,115.39,115.32,115.34,3800.0,102.126,102.1703,102.1083,102.126,3800.0
2014-09-08 14:10:00,115.36,115.42,115.33,115.41,4100.0,102.1438,102.1969,102.1172,102.188,4100.0
2014-09-08 14:15:00,115.42,115.48,115.41,115.47,7500.0,102.1969,102.25,102.188,102.2412,7500.0
2014-09-08 14:20:00,115.47,115.47,115.38,115.39,2000.0,102.2412,102.2412,102.1615,102.1703,2000.0
2014-09-08 14:25:00,115.37,115.39,115.33,115.34,2300.0,102.1526,102.1703,102.1172,102.126,2300.0
2014-09-08 14:30:00,115.37,115.44,115.36,115.42,2300.0,102.1526,102.2146,102.1438,102.1969,2300.0
2014-09-08 14:35:00,115.42,115.49,115.42,115.45,7500.0,102.1969,102.2589,102.1969,102.2234,7500.0
2014-09-08 14:40:00,115.43,115.46,115.4,115.4,2300.0,102.2057,102.2323,102.1792,102.1792,2300.0
2014-09-08 14:45:00,115.39,115.44,115.38,115.41,5300.0,102.1703,102.2146,102.1615,102.188,5300.0
2014-09-08 14:50:00,115.41,115.45,115.41,115.42,2100.0,102.188,102.2234,102.188,102.1969,2100.0
2014-09-08 14:55:00,115.39,115.41,115.38,115.39,2100.0,102.1703,102.188,102.1615,102.1703,2100.0
2014-09-08 15:00:00,115.41,115.46,115.38,115.45,5300.0,102.188,102.2323,102.1615,102.2234,5300.0
2014-09-08 15:05:00,115.44,115.45,115.43,115.44,2100.0,102.2146,102.2234,102.2057,102.2146,2100.0
2014-09-08 15:10:00,115.45,115.5,115.44,115.47,3400.0,102.2234,102.2677,102.2146,102.2412,3400.0
2014-09-08 15:15:00,115.47,115.52,115.45,115.51,2400.0,102.2412,102.2854,102.2234,102.2766,2400.0
2014-09-08 15:20:00,115.51,115.52,115.47,115.49,3600.0,102.2766,102.2854,102.2412,102.2589,3600.0
2014-09-08 15:25:00,115.49,115.5,115.44,115.5,4800.0,102.2589,102.2677,102.2146,102.2677,4800.0
2014-09-08 15:30:00,115.51,115.57,115.5,115.57,9200.0,102.2766,102.3297,102.2677,102.3297,9200.0
2014-09-08 15:35:00,115.58,115.72,115.58,115.71,7400.0,102.3386,102.4625,102.3386,102.4537,7400.0
2014-09-08 15:40:00,115.69,115.69,115.64,115.66,4700.0,102.4359,102.4359,102.3917,102.4094,4700.0
2014-09-08 15:45:00,115.65,115.66,115.58,115.62,21300.0,102.4005,102.4094,102.3386,102.374,21300.0
2014-09-08 15:50:00,115.63,115.64,115.56,115.58,25600.0,102.3828,102.3917,102.3208,102.3386,25600.0
2014-09-08 15:55:00,115.56,115.64,115.52,115.6,73100.0,102.3208,102.3917,102.2854,102.3563,73100.0
2014-09-09 09:30:00,115.32,115.48,115.12,115.25,16700.0,102.1083,102.25,101.9313,102.0464,16700.0
2014-09-09 09:35:00,115.17,115.53,115.16,115.35,17900.0,101.9755,102.2943,101.9667,102.1349,17900.0
2014-09-09 09:40:00,115.4,115.4,115.24,115.33,3000.0,102.1792,102.1792,102.0375,102.1172,3000.0
2014-09-09 09:45:00,115.24,115.35,115.24,115.35,2000.0,102.0375,102.1349,102.0375,102.1349,2000.0
2014-09-09 09:50:00,115.3,115.33,115.09,115.33,11800.0,102.0906,102.1172,101.9047,102.1172,11800.0
2014-09-09 09:55:00,115.31,115.31,115.15,115.21,5400.0,102.0995,102.0995,101.9578,102.0109,5400.0
2014-09-09 10:00:00,115.13,115.28,115.09,115.28,1400.0,101.9401,102.0729,101.9047,102.0729,1400.0
2014-09-09 10:05:00,115.29,115.37,115.29,115.3,2900.0,102.0818,102.1526,102.0818,102.0906,2900.0
2014-09-09 10:10:00,115.28,115.32,115.22,115.23,9600.0,102.0729,102.1083,102.0198,102.0286,9600.0
2014-09-09 10:15:00,115.21,115.24,115.14,115.21,3000.0,102.0109,102.0375,101.949,102.0109,3000.0
2014-09-09 10:20:00,115.2,115.25,115.14,115.19,900.0,102.0021,102.0464,101.949,101.9932,900.0
2014-09-09 10:25:00,115.2,115.26,115.14,115.18,1700.0,102.0021,102.0552,101.949,101.9844,1700.0
2014-09-09 10:30:00,115.22,115.25,115.16,115.17,5900.0,102.0198,102.0464,101.9667,101.9755,5900.0
2014-09-09 10:35:00,115.12,115.14,115.05,115.1,9800.0,101.9313,101.949,101.8693,101.9135,9800.0
2014-09-09 10:40:00,115.03,115.14,115.0,115.14,2600.0,101.8516,101.949,101.825,101.949,2600.0
2014-09-09 10:45:00,115.14,115.14,115.02,115.02,400.0,101.949,101.949,101.8427,101.8427,400.0
2014-09-09 10:50:00,115.06,115.2,115.06,115.2,5500.0,101.8781,102.0021,101.8781,102.0021,5500.0
2014-09-09 10:55:00,115.11,115.18,115.06,115.06,1100.0,101.9224,101.9844,101.8781,101.8781,1100.0
2014-09-09 11:00:00,115.08,115.14,115.01,115.14,5400.0,101.8958,101.949,101.8339,101.949,5400.0
2014-09-09 11:05:00,115.09,115.19,115.06,115.19,3100.0,101.9047,101.9932,101.8781,101.9932,3100.0
2014-09-09 11:10:00,115.23,115.3,115.13,115.14,3300.0,102.0286,102.0906,101.9401,101.949,3300.0
2014-09-09 11:15:00,115.16,115.34,115.16,115.16,32400.0,101.9667,102.126,101.9667,101.9667,32400.0
2014-09-09 11:20:00,115.19,115.24,115.13,115.16,3300.0,101.9932,102.0375,101.9401,101.9667,3300.0
2014-09-09 11:25:00,115.15,115.17,115.11,115.14,3100.0,101.9578,101.9755,101.9224,101.949,3100.0
2014-09-09 11:30:00,115.12,115.15,115.08,115.08,1100.0,101.9313,101.9578,101.8958,101.8958,1100.0
2014-09-09 11:35:00,115.09,115.1,115.06,115.06,2400.0,101.9047,101.9135,101.8781,101.8781,2400.0
2014-09-09 11:40:00,115.07,115.09,115.01,115.01,5600.0,101.887,101.9047,101.8339,101.8339,5600.0
2014-09-09 11:45:00,115.02,115.05,115.0,115.02,1900.0,101.8427,101.8693,101.825,101.8427,1900.0
2014-09-09 11:50:00,114.99,115.04,114.91,114.91,2400.0,101.8161,101.8604,101.7453,101.7453,2400.0
2014-09-09 11:55:00,114.92,115.0,114.92,115.0,3100.0,101.7542,101.825,101.7542,101.825,3100.0
2014-09-09 12:00:00,114.98,114.98,114.89,114.93,1600.0,101.8073,101.8073,101.7276,101.763,1600.0
2014-09-09 12:05:00,114.98,114.99,114.95,114.95,1500.0,101.8073,101.8161,101.7807,101.7807,1500.0
2014-09-09 12:10:00,114.95,115.05,114.95,115.02,1300.0,101.7807,101.8693,101.7807,101.8427,1300.0
2014-09-09 12:15:00,115.02,115.02,114.99,114.99,200.0,101.8427,101.8427,101.8161,101.8161,200.0
2014-09-09 12:20:00,115.03,115.05,115.02,115.02,2200.0,101.8516,101.8693,101.8427,101.8427,2200.0
2014-09-09 12:25:00,115.05,115.05,114.95,115.01,4300.0,101.8693,101.8693,101.7807,101.8339,4300.0
2014-09-09 12:30:00,115.02,115.05,115.02,115.05,1100.0,101.8427,101.8693,101.8427,101.8693,1100.0
2014-09-09 12:35:00,115.01,115.01,114.92,114.92,2500.0,101.8339,101.8339,101.7542,101.7542,2500.0
2014-09-09 12:40:00,114.91,114.95,114.9,114.91,1800.0,101.7453,101.7807,101.7365,101.7453,1800.0
2014-09-09 12:45:00,114.92,114.94,114.89,114.9,1200.0,101.7542,101.7719,101.7276,101.7365,1200.0
2014-09-09 12:50:00,114.9,114.91,114.84,114.85,1900.0,101.7365,101.7453,101.6833,101.6922,1900.0
2014-09-09 12:55:00,114.85,114.86,114.81,114.81,4200.0,101.6922,101.701,101.6568,101.6568,4200.0
2014-09-09 13:00:00,114.81,114.87,114.77,114.85,3100.0,101.6568,101.7099,101.6213,101.6922,3100.0
2014-09-09 13:05:00,114.84,114.84,114.78,114.78,1300.0,101.6833,101.6833,101.6302,101.6302,1300.0
2014-09-09 13:10:00,114.8,114.87,114.78,114.8,5000.0,101.6479,101.7099,101.6302,101.6479,5000.0
2014-09-09 13:15:00,114.8,114.8,114.76,114.76,1200.0,101.6479,101.6479,101.6125,101.6125,1200.0
2014-09-09 13:20:00,114.81,114.81,114.72,114.76,2500.0,101.6568,101.6568,101.5771,101.6125,2500.0
2014-09-09 13:25:00,114.74,114.8,114.73,114.79,3200.0,101.5948,101.6479,101.5859,101.6391,3200.0
2014-09-09 13:30:00,114.85,114.88,114.83,114.87,2200.0,101.6922,101.7187,101.6745,101.7099,2200.0
2014-09-09 13:35:00,114.89,114.92,114.88,114.9,2100.0,101.7276,101.7542,101.7187,101.7365,2100.0
2014-09-09 13:40:00,114.93,114.95,114.9,114.94,2600.0,101.763,101.7807,101.7365,101.7719,2600.0
2014-09-09 13:45:00,114.94,115.14,114.94,115.12,3700.0,101.7719,101.949,101.7719,101.9313,3700.0
2014-09-09 13:50:00,115.19,115.19,115.11,115.11,1200.0,101.9932,101.9932,101.9224,101.9224,1200.0
2014-09-09 13:55:00,115.09,115.1,115.05,115.05,2000.0,101.9047,101.9135,101.8693,101.8693,2000.0
2014-09-09 14:00:00,115.06,115.06,114.99,115.01,1900.0,101.8781,101.8781,101.8161,101.8339,1900.0
2014-09-09 14:05:00,115.0,115.0,114.83,114.86,2600.0,101.825,101.825,101.6745,101.701,2600.0
2014-09-09 14:10:00,114.86,114.86,114.79,114.8,1500.0,101.701,101.701,101.6391,101.6479,1500.0
2014-09-09 14:15:00,114.81,114.83,114.78,114.78,2500.0,101.6568,101.6745,101.6302,101.6302,2500.0
2014-09-09 14:20:00,114.82,114.82,114.71,114.73,2900.0,101.6656,101.6656,101.5682,101.5859,2900.0
2014-09-09 14:25:00,114.75,114.75,114.69,114.72,2900.0,101.6036,101.6036,101.5505,101.5771,2900.0
2014-09-09 14:30:00,114.71,114.76,114.67,114.76,4800.0,101.5682,101.6125,101.5328,101.6125,4800.0
2014-09-09 14:35:00,114.76,114.81,114.76,114.76,2700.0,101.6125,101.6568,101.6125,101.6125,2700.0
2014-09-09 14:40:00,114.75,114.79,114.74,114.76,2900.0,101.6036,101.6391,101.5948,101.6125,2900.0
2014-09-09 14:45:00,114.77,114.81,114.72,114.72,3200.0,101.6213,101.6568,101.5771,101.5771,3200.0
2014-09-09 14:50:00,114.73,114.82,114.73,114.8,1600.0,101.5859,101.6656,101.5859,101.6479,1600.0
2014-09-09 14:55:00,114.77,114.78,114.72,114.78,4600.0,101.6213,101.6302,101.5771,101.6302,4600.0
2014-09-09 15:00:00,114.8,114.81,114.73,114.78,3500.0,101.6479,101.6568,101.5859,101.6302,3500.0
2014-09-09 15:05:00,114.75,114.75,114.6,114.62,4000.0,101.6036,101.6036,101.4708,101.4885,4000.0
2014-09-09 15:10:00,114.62,114.7,114.6,114.66,6500.0,101.4885,101.5594,101.4708,101.524,6500.0
2014-09-09 15:15:00,114.63,114.7,114.59,114.6,6000.0,101.4974,101.5594,101.462,101.4708,6000.0
2014-09-09 15:20:00,114.66,114.66,114.51,114.58,5200.0,101.524,101.524,101.3911,101.4531,5200.0
2014-09-09 15:25:00,114.6,114.69,114.59,114.68,5600.0,101.4708,101.5505,101.462,101.5417,5600.0
2014-09-09 15:30:00,114.67,114.71,114.65,114.68,4700.0,101.5328,101.5682,101.5151,101.5417,4700.0
2014-09-09 15:35:00,114.69,114.72,114.62,114.62,4800.0,101.5505,101.5771,101.4885,101.4885,4800.0
2014-09-09 15:40:00,114.63,114.67,114.6,114.66,5800.0,101.4974,101.5328,101.4708,101.524,5800.0
2014-09-09 15:45:00,114.63,114.68,114.58,114.67,8300.0,101.4974,101.5417,101.4531,101.5328,8300.0
2014-09-09 15:50:00,114.65,114.7,114.63,114.69,13300.0,101.5151,101.5594,101.4974,101.5505,13300.0
2014-09-09 15:55:00,114.68,114.72,114.64,114.66,20400.0,101.5417,101.5771,101.5062,101.524,20400.0
2014-09-10 09:30:00,114.82,114.82,114.33,114.43,16900.0,101.6656,101.6656,101.2318,101.3203,16900.0
2014-09-10 09:35:00,114.34,114.43,113.87,114.0,14800.0,101.2406,101.3203,100.8245,100.9396,14800.0
2014-09-10 09:40:00,113.93,114.11,113.93,113.93,7500.0,100.8776,101.037,100.8776,100.8776,7500.0
2014-09-10 09:45:00,114.04,114.45,113.99,114.45,5700.0,100.975,101.338,100.9307,101.338,5700.0
2014-09-10 09:50:00,114.39,114.49,114.01,114.01,9700.0,101.2849,101.3734,100.9484,100.9484,9700.0
2014-09-10 09:55:00,114.01,114.04,113.89,113.97,7700.0,100.9484,100.975,100.8422,100.913,7700.0
2014-09-10 10:00:00,114.02,114.11,113.97,114.0,5100.0,100.9573,101.037,100.913,100.9396,5100.0
2014-09-10 10:05:00,114.02,114.07,113.92,114.05,4700.0,100.9573,101.0015,100.8687,100.9838,4700.0
2014-09-10 10:10:00,114.0,114.26,114.0,114.26,4400.0,100.9396,101.1698,100.9396,101.1698,4400.0
2014-09-10 10:15:00,114.28,114.33,114.24,114.26,4600.0,101.1875,101.2318,101.1521,101.1698,4600.0
2014-09-10 10:20:00,114.25,114.29,114.18,114.2,3200.0,101.1609,101.1963,101.0989,101.1167,3200.0
2014-09-10 10:25:00,114.2,114.3,114.16,114.3,1400.0,101.1167,101.2052,101.0812,101.2052,1400.0
2014-09-10 10:30:00,114.32,114.35,114.17,114.22,2400.0,101.2229,101.2495,101.0901,101.1344,2400.0
2014-09-10 10:35:00,114.2,114.2,114.08,114.18,2100.0,101.1167,101.1167,101.0104,101.0989,2100.0
2014-09-10 10:40:00,114.19,114.33,114.19,114.33,4100.0,101.1078,101.2318,101.1078,101.2318,4100.0
2014-09-10 10:45:00,114.34,114.37,114.25,114.3,4100.0,101.2406,101.2672,101.1609,101.2052,4100.0
2014-09-10 10:50:00,114.3,114.4,114.29,114.37,7800.0,101.2052,101.2937,101.1963,101.2672,7800.0
2014-09-10 10:55:00,114.4,114.4,114.21,114.21,1900.0,101.2937,101.2937,101.1255,101.1255,1900.0
2014-09-10 11:00:00,114.21,114.24,114.14,114.14,3400.0,101.1255,101.1521,101.0635,101.0635,3400.0
2014-09-10 11:05:00,114.17,114.17,114.09,114.13,3900.0,101.0901,101.0901,101.0193,101.0547,3900.0
2014-09-10 11:10:00,114.15,114.34,114.12,114.34,3900.0,101.0724,101.2406,101.0458,101.2406,3900.0
2014-09-10 11:15:00,114.31,114.32,114.24,114.29,3000.0,101.214,101.2229,101.1521,101.1963,3000.0
2014-09-10 11:20:00,114.26,114.26,114.17,114.23,4600.0,101.1698,101.1698,101.0901,101.1432,4600.0
2014-09-10 11:25:00,114.21,114.26,114.2,114.26,1400.0,101.1255,101.1698,101.1167,101.1698,1400.0
2014-09-10 11:30:00,114.26,114.29,114.24,114.24,3600.0,101.1698,101.1963,101.1521,101.1521,3600.0
2014-09-10 11:35:00,114.22,114.27,114.21,114.23,4800.0,101.1344,101.1786,101.1255,101.1432,4800.0
2014-09-10 11:40:00,114.23,114.26,114.19,114.19,5200.0,101.1432,101.1698,101.1078,101.1078,5200.0
2014-09-10 11:45:00,114.19,114.23,114.17,114.22,5000.0,101.1078,101.1432,101.0901,101.1344,5000.0
2014-09-10 11:50:00,114.2,114.27,114.19,114.25,3200.0,101.1167,101.1786,101.1078,101.1609,3200.0
2014-09-10 11:55:00,114.31,114.35,114.3,114.31,2600.0,101.214,101.2495,101.2052,101.214,2600.0
2014-09-10 12:00:00,114.28,114.28,114.26,114.28,1200.0,101.1875,101.1875,101.1698,101.1875,1200.0
2014-09-10 12:05:00,114.26,114.27,114.25,114.25,700.0,101.1698,101.1786,101.1609,101.1609,700.0
2014-09-10 12:10:00,114.23,114.28,114.22,114.28,2400.0,101.1432,101.1875,101.1344,101.1875,2400.0
2014-09-10 12:15:00,114.3,114.38,114.3,114.34,3600.0,101.2052,101.276,101.2052,101.2406,3600.0
2014-09-10 12:20:00,114.36,114.45,114.32,114.44,3700.0,101.2583,101.338,101.2229,101.3292,3700.0
2014-09-10 12:25:00,114.45,114.45,114.43,114.44,900.0,101.338,101.338,101.3203,101.3292,900.0
2014-09-10 12:30:00,114.43,114.45,114.35,114.39,1900.0,101.3203,101.338,101.2495,101.2849,1900.0
2014-09-10 12:35:00,114.42,114.42,114.37,114.37,800.0,101.3114,101.3114,101.2672,101.2672,800.0
2014-09-10 12:40:00,114.39,114.43,114.37,114.37,3200.0,101.2849,101.3203,101.2672,101.2672,3200.0
2014-09-10 12:45:00,114.38,114.44,114.38,114.44,1700.0,101.276,101.3292,101.276,101.3292,1700.0
2014-09-10 12:50:00,114.46,114.46,114.41,114.41,1600.0,101.3469,101.3469,101.3026,101.3026,1600.0
2014-09-10 12:55:00,114.41,114.43,114.4,114.43,1100.0,101.3026,101.3203,101.2937,101.3203,1100.0
2014-09-10 13:00:00,114.42,114.49,114.38,114.49,3800.0,101.3114,101.3734,101.276,101.3734,3800.0
2014-09-10 13:05:00,114.52,114.68,114.52,114.68,600.0,101.4,101.5417,101.4,101.5417,600.0
2014-09-10 13:10:00,114.68,114.76,114.68,114.69,2200.0,101.5417,101.6125,101.5417,101.5505,2200.0
2014-09-10 13:15:00,114.66,114.67,114.63,114.63,900.0,101.524,101.5328,101.4974,101.4974,900.0
2014-09-10 13:20:00,114.59,114.63,114.59,114.62,1500.0,101.462,101.4974,101.462,101.4885,1500.0
2014-09-10 13:25:00,114.61,114.63,114.6,114.6,1800.0,101.4797,101.4974,101.4708,101.4708,1800.0
2014-09-10 13:30:00,114.63,114.64,114.55,114.55,2000.0,101.4974,101.5062,101.4266,101.4266,2000.0
2014-09-10 13:35:00,114.55,114.59,114.51,114.51,700.0,101.4266,101.462,101.3911,101.3911,700.0
2014-09-10 13:40:00,114.53,114.55,114.51,114.53,2100.0,101.4088,101.4266,101.3911,101.4088,2100.0
2014-09-10 13:45:00,114.53,114.59,114.52,114.55,2900.0,101.4088,101.462,101.4,101.4266,2900.0
2014-09-10 13:50:00,114.6,114.62,114.53,114.55,1300.0,101.4708,101.4885,101.4088,101.4266,1300.0
2014-09-10 13:55:00,114.56,114.6,114.53,114.53,1600.0,101.4354,101.4708,101.4088,101.4088,1600.0
2014-09-10 14:00:00,114.55,114.61,114.53,114.56,3100.0,101.4266,101.4797,101.4088,101.4354,3100.0
2014-09-10 14:05:00,114.58,114.58,114.39,114.44,24000.0,101.4531,101.4531,101.2849,101.3292,24000.0
2014-09-10 14:10:00,114.42,114.47,114.42,114.43,2400.0,101.3114,101.3557,101.3114,101.3203,2400.0
2014-09-10 14:15:00,114.44,114.44,114.4,114.4,2200.0,101.3292,101.3292,101.2937,101.2937,2200.0
2014-09-10 14:20:00,114.4,114.42,114.21,114.41,17600.0,101.2937,101.3114,101.1255,101.3026,17600.0
2014-09-10 14:25:00,114.42,114.47,114.4,114.47,3200.0,101.3114,101.3557,101.2937,101.3557,3200.0
2014-09-10 14:30:00,114.45,114.45,114.38,114.38,2800.0,101.338,101.338,101.276,101.276,2800.0
2014-09-10 14:35:00,114.37,114.39,114.35,114.35,4200.0,101.2672,101.2849,101.2495,101.2495,4200.0
2014-09-10 14:40:00,114.37,114.46,114.36,114.46,1700.0,101.2672,101.3469,101.2583,101.3469,1700.0
2014-09-10 14:45:00,114.44,114.48,114.44,114.48,1000.0,101.3292,101.3646,101.3292,101.3646,1000.0
2014-09-10 14:50:00,114.49,114.52,114.47,114.5,1700.0,101.3734,101.4,101.3557,101.3823,1700.0
2014-09-10 14:55:00,114.49,114.49,114.43,114.45,2500.0,101.3734,101.3734,101.3203,101.338,2500.0
2014-09-10 15:00:00,114.46,114.6,114.44,114.58,2700.0,101.3469,101.4708,101.3292,101.4531,2700.0
2014-09-10 15:05:00,114.59,114.62,114.53,114.62,2300.0,101.462,101.4885,101.4088,101.4885,2300.0
2014-09-10 15:10:00,114.58,114.61,114.54,114.61,4200.0,101.4531,101.4797,101.4177,101.4797,4200.0
2014-09-10 15:15:00,114.58,114.62,114.57,114.58,6800.0,101.4531,101.4885,101.4443,101.4531,6800.0
2014-09-10 15:20:00,114.59,114.6,114.57,114.59,6200.0,101.462,101.4708,101.4443,101.462,6200.0
2014-09-10 15:25:00,114.6,114.6,114.5,114.57,6700.0,101.4708,101.4708,101.3823,101.4443,6700.0
2014-09-10 15:30:00,114.56,114.57,114.54,114.55,2800.0,101.4354,101.4443,101.4177,101.4266,2800.0
2014-09-10 15:35:00,114.55,114.64,114.55,114.64,16300.0,101.4266,101.5062,101.4266,101.5062,16300.0
2014-09-10 15:40:00,114.63,114.68,114.6,114.61,11500.0,101.4974,101.5417,101.4708,101.4797,11500.0
2014-09-10 15:45:00,114.62,114.72,114.61,114.7,10000.0,101.4885,101.5771,101.4797,101.5594,10000.0
2014-09-10 15:50:00,114.73,114.77,114.7,114.77,10300.0,101.5859,101.6213,101.5594,101.6213,10300.0
2014-09-10 15:55:00,114.78,114.81,114.73,114.75,14100.0,101.6302,101.6568,101.5859,101.6036,14100.0
2014-09-11 09:30:00,114.55,114.62,114.4,114.4,9900.0,101.4266,101.4885,101.2937,101.2937,9900.0
2014-09-11 09:35:00,114.52,114.69,114.51,114.51,4300.0,101.4,101.5505,101.3911,101.3911,4300.0
2014-09-11 09:40:00,114.58,114.89,114.57,114.64,11800.0,101.4531,101.7276,101.4443,101.5062,11800.0
2014-09-11 09:45:00,114.63,114.89,114.63,114.79,6200.0,101.4974,101.7276,101.4974,101.6391,6200.0
2014-09-11 09:50:00,114.83,114.91,114.81,114.88,4500.0,101.6745,101.7453,101.6568,101.7187,4500.0
2014-09-11 09:55:00,114.87,114.88,114.73,114.83,6600.0,101.7099,101.7187,101.5859,101.6745,6600.0
2014-09-11 10:00:00,114.75,114.8,114.63,114.64,20500.0,101.6036,101.6479,101.4974,101.5062,20500.0
2014-09-11 10:05:00,114.67,114.77,114.67,114.7,1200.0,101.5328,101.6213,101.5328,101.5594,1200.0
2014-09-11 10:10:00,114.65,114.65,114.51,114.51,8000.0,101.5151,101.5151,101.3911,101.3911,8000.0
2014-09-11 10:15:00,114.54,114.68,114.49,114.6,28600.0,101.4177,101.5417,101.3734,101.4708,28600.0
2014-09-11 10:20:00,114.59,114.62,114.54,114.55,1100.0,101.462,101.4885,101.4177,101.4266,1100.0
2014-09-11 10:25:00,114.56,114.56,114.45,114.45,1700.0,101.4354,101.4354,101.338,101.338,1700.0
2014-09-11 10:30:00,114.44,114.44,114.34,114.35,3400.0,101.3292,101.3292,101.2406,101.2495,3400.0
2014-09-11 10:35:00,114.35,114.38,114.24,114.24,3200.0,101.2495,101.276,101.1521,101.1521,3200.0
2014-09-11 10:40:00,114.26,114.29,114.24,114.29,800.0,101.1698,101.1963,101.1521,101.1963,800.0
2014-09-11 10:45:00,114.23,114.32,114.19,114.3,2300.0,101.1432,101.2229,101.1078,101.2052,2300.0
2014-09-11 10:50:00,114.24,114.35,114.24,114.35,1200.0,101.1521,101.2495,101.1521,101.2495,1200.0
2014-09-11 10:55:00,114.3,114.46,114.24,114.41,1700.0,101.2052,101.3469,101.1521,101.3026,1700.0
2014-09-11 11:00:00,114.48,114.51,114.44,114.51,3000.0,101.3646,101.3911,101.3292,101.3911,3000.0
2014-09-11 11:05:00,114.49,114.6,114.49,114.54,1600.0,101.3734,101.4708,101.3734,101.4177,1600.0
2014-09-11 11:10:00,114.53,114.53,114.5,114.5,600.0,101.4088,101.4088,101.3823,101.3823,600.0
2014-09-11 11:15:00,114.5,114.64,114.5,114.58,2200.0,101.3823,101.5062,101.3823,101.4531,2200.0
2014-09-11 11:20:00,114.58,114.63,114.58,114.62,500.0,101.4531,101.4974,101.4531,101.4885,500.0
2014-09-11 11:25:00,114.6,114.6,114.51,114.54,1400.0,101.4708,101.4708,101.3911,101.4177,1400.0
2014-09-11 11:30:00,114.55,114.73,114.55,114.71,5000.0,101.4266,101.5859,101.4266,101.5682,5000.0
2014-09-11 11:35:00,114.7,114.71,114.64,114.66,1900.0,101.5594,101.5682,101.5062,101.524,1900.0
2014-09-11 11:40:00,114.65,114.66,114.63,114.63,1000.0,101.5151,101.524,101.4974,101.4974,1000.0
2014-09-11 11:45:00,114.62,114.64,114.62,114.62,1200.0,101.4885,101.5062,101.4885,101.4885,1200.0
2014-09-11 11:50:00,114.65,114.65,114.59,114.6,700.0,101.5151,101.5151,101.462,101.4708,700.0
2014-09-11 11:55:00,114.59,114.61,114.59,114.61,600.0,101.462,101.4797,101.462,101.4797,600.0
2014-09-11 12:00:00,114.62,114.62,114.58,114.6,700.0,101.4885,101.4885,101.4531,101.4708,700.0
2014-09-11 12:05:00,114.57,114.62,114.47,114.52,7200.0,101.4443,101.4885,101.3557,101.4,7200.0
2014-09-11 12:10:00,114.47,114.48,114.39,114.44,17200.0,101.3557,101.3646,101.2849,101.3292,17200.0
2014-09-11 12:15:00,114.44,114.44,114.42,114.43,1000.0,101.3292,101.3292,101.3114,101.3203,1000.0
2014-09-11 12:20:00,114.43,114.49,114.43,114.48,600.0,101.3203,101.3734,101.3203,101.3646,600.0
2014-09-11 12:25:00,114.5,114.56,114.5,114.54,1600.0,101.3823,101.4354,101.3823,101.4177,1600.0
2014-09-11 12:30:00,114.56,114.58,114.5,114.5,1900.0,101.4354,101.4531,101.3823,101.3823,1900.0
2014-09-11 12:35:00,114.53,114.57,114.53,114.55,800.0,101.4088,101.4443,101.4088,101.4266,800.0
2014-09-11 12:40:00,114.5,114.52,114.48,114.48,1200.0,101.3823,101.4,101.3646,101.3646,1200.0
2014-09-11 12:45:00,114.52,114.53,114.5,114.5,2200.0,101.4,101.4088,101.3823,101.3823,2200.0
2014-09-11 12:50:00,114.49,114.52,114.46,114.46,1200.0,101.3734,101.4,101.3469,101.3469,1200.0
2014-09-11 12:55:00,114.44,114.46,114.41,114.46,1200.0,101.3292,101.3469,101.3026,101.3469,1200.0
2014-09-11 13:00:00,114.45,114.49,114.45,114.48,1300.0,101.338,101.3734,101.338,101.3646,1300.0
2014-09-11 13:05:00,114.47,114.47,114.45,114.46,1800.0,101.3557,101.3557,101.338,101.3469,1800.0
2014-09-11 13:10:00,114.43,114.48,114.43,114.45,900.0,101.3203,101.3646,101.3203,101.338,900.0
2014-09-11 13:15:00,114.47,114.47,114.4,114.4,1500.0,101.3557,101.3557,101.2937,101.2937,1500.0
2014-09-11 13:20:00,114.4,114.4,114.36,114.36,1000.0,101.2937,101.2937,101.2583,101.2583,1000.0
2014-09-11 13:25:00,114.29,114.29,114.28,114.29,700.0,101.1963,101.1963,101.1875,101.1963,700.0
2014-09-11 13:30:00,114.35,114.37,114.35,114.35,700.0,101.2495,101.2672,101.2495,101.2495,700.0
2014-09-11 13:35:00,114.4,114.41,114.32,114.33,2700.0,101.2937,101.3026,101.2229,101.2318,2700.0
2014-09-11 13:40:00,114.32,114.4,114.3,114.33,3100.0,101.2229,101.2937,101.2052,101.2318,3100.0
2014-09-11 13:45:00,114.36,114.36,114.33,114.34,600.0,101.2583,101.2583,101.2318,101.2406,600.0
2014-09-11 13:50:00,114.33,114.34,114.27,114.27,2100.0,101.2318,101.2406,101.1786,101.1786,2100.0
2014-09-11 13:55:00,114.25,114.29,114.25,114.27,1100.0,101.1609,101.1963,101.1609,101.1786,1100.0
2014-09-11 14:00:00,114.35,114.42,114.35,114.38,1800.0,101.2495,101.3114,101.2495,101.276,1800.0
2014-09-11 14:05:00,114.36,114.37,114.32,114.36,2800.0,101.2583,101.2672,101.2229,101.2583,2800.0
2014-09-11 14:10:00,114.34,114.34,114.26,114.26,2600.0,101.2406,101.2406,101.1698,101.1698,2600.0
2014-09-11 14:15:00,114.27,114.28,114.25,114.26,1700.0,101.1786,101.1875,101.1609,101.1698,1700.0
2014-09-11 14:20:00,114.28,114.32,114.27,114.31,1200.0,101.1875,101.2229,101.1786,101.214,1200.0
2014-09-11 14:25:00,114.33,114.41,114.33,114.37,1900.0,101.2318,101.3026,101.2318,101.2672,1900.0
2014-09-11 14:30:00,114.39,114.46,114.37,114.44,7900.0,101.2849,101.3469,101.2672,101.3292,7900.0
2014-09-11 14:35:00,114.4,114.41,114.38,114.38,1600.0,101.2937,101.3026,101.276,101.276,1600.0
2014-09-11 14:40:00,114.39,114.41,114.37,114.4,3000.0,101.2849,101.3026,101.2672,101.2937,3000.0
2014-09-11 14:45:00,114.39,114.41,114.25,114.33,15400.0,101.2849,101.3026,101.1609,101.2318,15400.0
2014-09-11 14:50:00,114.33,114.37,114.32,114.36,7200.0,101.2318,101.2672,101.2229,101.2583,7200.0
2014-09-11 14:55:00,114.35,114.38,114.33,114.38,1400.0,101.2495,101.276,101.2318,101.276,1400.0
2014-09-11 15:00:00,114.38,114.42,114.38,114.41,2100.0,101.276,101.3114,101.276,101.3026,2100.0
2014-09-11 15:05:00,114.43,114.43,114.35,114.35,2200.0,101.3203,101.3203,101.2495,101.2495,2200.0
2014-09-11 15:10:00,114.39,114.42,114.36,114.41,3000.0,101.2849,101.3114,101.2583,101.3026,3000.0
2014-09-11 15:15:00,114.43,114.43,114.4,114.4,1200.0,101.3203,101.3203,101.2937,101.2937,1200.0
2014-09-11 15:20:00,114.43,114.49,114.42,114.44,2100.0,101.3203,101.3734,101.3114,101.3292,2100.0
2014-09-11 15:25:00,114.45,114.47,114.41,114.41,1700.0,101.338,101.3557,101.3026,101.3026,1700.0
2014-09-11 15:30:00,114.42,114.47,114.41,114.47,6200.0,101.3114,101.3557,101.3026,101.3557,6200.0
2014-09-11 15:35:00,114.47,114.51,114.43,114.44,5600.0,101.3557,101.3911,101.3203,101.3292,5600.0
2014-09-11 15:40:00,114.44,114.51,114.44,114.5,4600.0,101.3292,101.3911,101.3292,101.3823,4600.0
2014-09-11 15:45:00,114.5,114.64,114.5,114.64,12100.0,101.3823,101.5062,101.3823,101.5062,12100.0
2014-09-11 15:50:00,114.64,114.69,114.59,114.59,14800.0,101.5062,101.5505,101.462,101.462,14800.0
2014-09-11 15:55:00,114.6,114.72,114.6,114.68,17400.0,101.4708,101.5771,101.4708,101.5417,17400.0
2014-09-12 09:30:00,114.59,115.05,114.34,115.05,38100.0,101.7036,102.1119,101.4817,102.1119,38100.0
2014-09-12 09:35:00,115.02,115.03,114.62,114.85,9900.0,102.0853,102.0941,101.7302,101.9344,9900.0
2014-09-12 09:40:00,114.85,115.43,114.84,115.38,40800.0,101.9344,102.4491,101.9255,102.4048,40800.0
2014-09-12 09:45:00,115.35,115.88,115.35,115.87,39400.0,102.3781,102.8485,102.3781,102.8397,39400.0
2014-09-12 09:50:00,115.86,116.15,115.74,116.05,34000.0,102.8308,103.0882,102.7243,102.9994,34000.0
2014-09-12 09:55:00,116.06,116.12,115.71,115.73,24300.0,103.0083,103.0616,102.6977,102.7154,24300.0
2014-09-12 10:00:00,115.83,115.94,115.73,115.9,19200.0,102.8042,102.9018,102.7154,102.8663,19200.0
2014-09-12 10:05:00,115.86,115.89,115.73,115.86,17400.0,102.8308,102.8574,102.7154,102.8308,17400.0
2014-09-12 10:10:00,115.85,115.93,115.79,115.85,15000.0,102.8219,102.8929,102.7687,102.8219,15000.0
2014-09-12 10:15:00,115.84,116.15,115.81,116.13,16300.0,102.813,103.0882,102.7864,103.0704,16300.0
2014-09-12 10:20:00,116.18,116.18,115.98,116.11,26400.0,103.1148,103.1148,102.9373,103.0527,26400.0
2014-09-12 10:25:00,116.11,116.15,116.06,116.11,10600.0,103.0527,103.0882,103.0083,103.0527,10600.0
2014-09-12 10:30:00,116.11,116.16,116.09,116.11,17900.0,103.0527,103.0971,103.0349,103.0527,17900.0
2014-09-12 10:35:00,116.11,116.27,116.1,116.17,13600.0,103.0527,103.1947,103.0438,103.1059,13600.0
2014-09-12 10:40:00,116.13,116.16,116.03,116.03,11000.0,103.0704,103.0971,102.9817,102.9817,11000.0
2014-09-12 10:45:00,116.0,116.08,115.99,116.08,8500.0,102.955,103.026,102.9462,103.026,8500.0
2014-09-12 10:50:00,116.07,116.14,115.94,116.14,6800.0,103.0172,103.0793,102.9018,103.0793,6800.0
2014-09-12 10:55:00,116.13,116.18,116.07,116.18,11400.0,103.0704,103.1148,103.0172,103.1148,11400.0
2014-09-12 11:00:00,116.18,116.31,116.17,116.26,16400.0,103.1148,103.2302,103.1059,103.1858,16400.0
2014-09-12 11:05:00,116.28,116.28,116.2,116.21,4000.0,103.2036,103.2036,103.1326,103.1414,4000.0
2014-09-12 11:10:00,116.21,116.22,116.05,116.07,10000.0,103.1414,103.1503,102.9994,103.0172,10000.0
2014-09-12 11:15:00,116.07,116.07,116.03,116.05,7000.0,103.0172,103.0172,102.9817,102.9994,7000.0
2014-09-12 11:20:00,116.02,116.08,115.96,116.07,16700.0,102.9728,103.026,102.9195,103.0172,16700.0
2014-09-12 11:25:00,116.07,116.12,116.04,116.1,7700.0,103.0172,103.0616,102.9905,103.0438,7700.0
2014-09-12 11:30:00,116.1,116.13,116.06,116.11,9800.0,103.0438,103.0704,103.0083,103.0527,9800.0
2014-09-12 11:35:00,116.11,116.11,116.06,116.1,8000.0,103.0527,103.0527,103.0083,103.0438,8000.0
2014-09-12 11:40:00,116.1,116.18,116.08,116.14,7500.0,103.0438,103.1148,103.026,103.0793,7500.0
2014-09-12 11:45:00,116.17,116.17,116.06,116.08,7200.0,103.1059,103.1059,103.0083,103.026,7200.0
2014-09-12 11:50:00,116.02,116.14,116.0,116.12,7100.0,102.9728,103.0793,102.955,103.0616,7100.0
2014-09-12 11:55:00,116.12,116.14,116.05,116.09,7600.0,103.0616,103.0793,102.9994,103.0349,7600.0
2014-09-12 12:00:00,116.08,116.09,116.0,116.01,12200.0,103.026,103.0349,102.955,102.9639,12200.0
2014-09-12 12:05:00,116.02,116.07,116.0,116.01,5900.0,102.9728,103.0172,102.955,102.9639,5900.0
2014-09-12 12:10:00,116.01,116.02,115.91,116.02,11300.0,102.9639,102.9728,102.8752,102.9728,11300.0
2014-09-12 12:15:00,116.02,116.02,115.88,115.88,2500.0,102.9728,102.9728,102.8485,102.8485,2500.0
2014-09-12 12:20:00,115.86,115.87,115.77,115.81,18100.0,102.8308,102.8397,102.7509,102.7864,18100.0
2014-09-12 12:25:00,115.8,115.84,115.77,115.79,4100.0,102.7775,102.813,102.7509,102.7687,4100.0
2014-09-12 12:30:00,115.76,115.76,115.53,115.55,6200.0,102.742,102.742,102.5379,102.5557,6200.0
2014-09-12 12:35:00,115.54,115.6,115.38,115.46,3700.0,102.5468,102.6,102.4048,102.4758,3700.0
2014-09-12 12:40:00,115.46,115.54,115.46,115.47,3400.0,102.4758,102.5468,102.4758,102.4846,3400.0
2014-09-12 12:45:00,115.45,115.53,115.44,115.5,3900.0,102.4669,102.5379,102.458,102.5113,3900.0
2014-09-12 12:50:00,115.49,115.51,115.39,115.51,10800.0,102.5024,102.5201,102.4136,102.5201,10800.0
2014-09-12 12:55:00,115.5,115.56,115.5,115.52,3500.0,102.5113,102.5645,102.5113,102.529,3500.0
2014-09-12 13:00:00,115.49,115.59,115.49,115.55,3300.0,102.5024,102.5912,102.5024,102.5557,3300.0
2014-09-12 13:05:00,115.52,115.52,115.47,115.52,4200.0,102.529,102.529,102.4846,102.529,4200.0
2014-09-12 13:10:00,115.49,115.49,115.38,115.38,2200.0,102.5024,102.5024,102.4048,102.4048,2200.0
2014-09-12 13:15:00,115.43,115.45,115.25,115.27,5100.0,102.4491,102.4669,102.2894,102.3071,5100.0
2014-09-12 13:20:00,115.26,115.28,115.08,115.16,12200.0,102.2983,102.316,102.1385,102.2095,12200.0
2014-09-12 13:25:00,115.18,115.27,115.16,115.27,4500.0,102.2273,102.3071,102.2095,102.3071,4500.0
2014-09-12 13:30:00,115.25,115.28,115.19,115.2,6200.0,102.2894,102.316,102.2361,102.245,6200.0
2014-09-12 13:35:00,115.2,115.26,115.17,115.24,6100.0,102.245,102.2983,102.2184,102.2805,6100.0
2014-09-12 13:40:00,115.24,115.37,115.22,115.36,13800.0,102.2805,102.3959,102.2628,102.387,13800.0
2014-09-12 13:45:00,115.34,115.45,115.34,115.38,11700.0,102.3693,102.4669,102.3693,102.4048,11700.0
2014-09-12 13:50:00,115.39,115.42,115.36,115.42,5300.0,102.4136,102.4403,102.387,102.4403,5300.0
2014-09-12 13:55:00,115.4,115.41,115.36,115.37,8500.0,102.4225,102.4314,102.387,102.3959,8500.0
2014-09-12 14:00:00,115.37,115.43,115.37,115.38,5400.0,102.3959,102.4491,102.3959,102.4048,5400.0
2014-09-12 14:05:00,115.37,115.51,115.37,115.5,9000.0,102.3959,102.5201,102.3959,102.5113,9000.0
2014-09-12 14:10:00,115.5,115.57,115.5,115.52,6700.0,102.5113,102.5734,102.5113,102.529,6700.0
2014-09-12 14:15:00,115.53,115.56,115.48,115.48,4000.0,102.5379,102.5645,102.4935,102.4935,4000.0
2014-09-12 14:20:00,115.48,115.54,115.47,115.54,6800.0,102.4935,102.5468,102.4846,102.5468,6800.0
2014-09-12 14:25:00,115.51,115.51,115.33,115.33,10300.0,102.5201,102.5201,102.3604,102.3604,10300.0
2014-09-12 14:30:00,115.38,115.4,115.3,115.3,4600.0,102.4048,102.4225,102.3338,102.3338,4600.0
2014-09-12 14:35:00,115.3,115.32,115.21,115.22,4300.0,102.3338,102.3515,102.2539,102.2628,4300.0
2014-09-12 14:40:00,115.2,115.25,115.14,115.25,15300.0,102.245,102.2894,102.1918,102.2894,15300.0
2014-09-12 14:45:00,115.24,115.32,115.23,115.31,8700.0,102.2805,102.3515,102.2716,102.3426,8700.0
2014-09-12 14:50:00,115.31,115.33,115.23,115.25,11100.0,102.3426,102.3604,102.2716,102.2894,11100.0
2014-09-12 14:55:00,115.25,115.32,115.25,115.31,9400.0,102.2894,102.3515,102.2894,102.3426,9400.0
2014-09-12 15:00:00,115.31,115.33,115.26,115.29,10100.0,102.3426,102.3604,102.2983,102.3249,10100.0
2014-09-12 15:05:00,115.33,115.47,115.32,115.41,6300.0,102.3604,102.4846,102.3515,102.4314,6300.0
2014-09-12 15:10:00,115.4,115.42,115.36,115.37,6900.0,102.4225,102.4403,102.387,102.3959,6900.0
2014-09-12 15:15:00,115.37,115.45,115.36,115.44,6900.0,102.3959,102.4669,102.387,102.458,6900.0
2014-09-12 15:20:00,115.43,115.5,115.4,115.47,5100.0,102.4491,102.5113,102.4225,102.4846,5100.0
2014-09-12 15:25:00,115.48,115.5,115.4,115.43,5100.0,102.4935,102.5113,102.4225,102.4491,5100.0
2014-09-12 15:30:00,115.42,115.53,115.42,115.53,7500.0,102.4403,102.5379,102.4403,102.5379,7500.0
2014-09-12 15:35:00,115.53,115.6,115.48,115.58,9200.0,102.5379,102.6,102.4935,102.5823,9200.0
2014-09-12 15:40:00,115.59,115.59,115.47,115.48,18100.0,102.5912,102.5912,102.4846,102.4935,18100.0
2014-09-12 15:45:00,115.47,115.52,115.45,115.51,25700.0,102.4846,102.529,102.4669,102.5201,25700.0
2014-09-12 15:50:00,115.51,115.52,115.48,115.51,23500.0,102.5201,102.529,102.4935,102.5201,23500.0
2014-09-12 15:55:00,115.51,115.55,115.47,115.48,41800.0,102.5201,102.5557,102.4846,102.4935,41800.0
2014-09-15 09:30:00,115.3,115.5,115.08,115.31,24700.0,102.3338,102.5113,102.1385,102.3426,24700.0
2014-09-15 09:35:00,115.3,115.59,115.16,115.58,17200.0,102.3338,102.5912,102.2095,102.5823,17200.0
2014-09-15 09:40:00,115.61,115.61,115.22,115.3,68100.0,102.6089,102.6089,102.2628,102.3338,68100.0
2014-09-15 09:45:00,115.27,115.3,115.15,115.16,12300.0,102.3071,102.3338,102.2006,102.2095,12300.0
2014-09-15 09:50:00,115.19,115.33,115.16,115.21,8300.0,102.2361,102.3604,102.2095,102.2539,8300.0
2014-09-15 09:55:00,115.26,115.36,115.26,115.27,6700.0,102.2983,102.387,102.2983,102.3071,6700.0
2014-09-15 10:00:00,115.26,115.33,115.18,115.26,10100.0,102.2983,102.3604,102.2273,102.2983,10100.0
2014-09-15 10:05:00,115.26,115.35,115.24,115.24,6100.0,102.2983,102.3781,102.2805,102.2805,6100.0
2014-09-15 10:10:00,115.17,115.33,115.17,115.29,7500.0,102.2184,102.3604,102.2184,102.3249,7500.0
2014-09-15 10:15:00,115.26,115.26,115.16,115.21,4400.0,102.2983,102.2983,102.2095,102.2539,4400.0
2014-09-15 10:20:00,115.2,115.26,115.16,115.26,4700.0,102.245,102.2983,102.2095,102.2983,4700.0
2014-09-15 10:25:00,115.27,115.36,115.19,115.36,12600.0,102.3071,102.387,102.2361,102.387,12600.0
2014-09-15 10:30:00,115.36,115.41,115.33,115.33,1000.0,102.387,102.4314,102.3604,102.3604,1000.0
2014-09-15 10:35:00,115.3,115.3,115.2,115.26,5600.0,102.3338,102.3338,102.245,102.2983,5600.0
2014-09-15 10:40:00,115.3,115.32,115.16,115.16,25700.0,102.3338,102.3515,102.2095,102.2095,25700.0
2014-09-15 10:45:00,115.19,115.2,115.1,115.15,2400.0,102.2361,102.245,102.1563,102.2006,2400.0
2014-09-15 10:50:00,115.16,115.25,115.14,115.22,5300.0,102.2095,102.2894,102.1918,102.2628,5300.0
2014-09-15 10:55:00,115.22,115.3,115.2,115.22,1900.0,102.2628,102.3338,102.245,102.2628,1900.0
2014-09-15 11:00:00,115.2,115.25,115.18,115.25,4100.0,102.245,102.2894,102.2273,102.2894,4100.0
2014-09-15 11:05:00,115.28,115.34,115.22,115.27,1400.0,102.316,102.3693,102.2628,102.3071,1400.0
2014-09-15 11:10:00,115.29,115.36,115.27,115.28,2400.0,102.3249,102.387,102.3071,102.316,2400.0
2014-09-15 11:15:00,115.25,115.29,115.14,115.18,2600.0,102.2894,102.3249,102.1918,102.2273,2600.0
2014-09-15 11:20:00,115.18,115.25,115.17,115.18,3400.0,102.2273,102.2894,102.2184,102.2273,3400.0
2014-09-15 11:25:00,115.16,115.23,115.16,115.2,3400.0,102.2095,102.2716,102.2095,102.245,3400.0
2014-09-15 11:30:00,115.17,115.25,115.17,115.22,8100.0,102.2184,102.2894,102.2184,102.2628,8100.0
2014-09-15 11:35:00,115.2,115.23,115.11,115.11,7800.0,102.245,102.2716,102.1651,102.1651,7800.0
2014-09-15 11:40:00,115.13,115.13,115.0,115.02,12000.0,102.1829,102.1829,102.0675,102.0853,12000.0
2014-09-15 11:45:00,115.02,115.02,114.93,114.95,4100.0,102.0853,102.0853,102.0054,102.0231,4100.0
2014-09-15 11:50:00,114.95,114.99,114.84,114.87,6500.0,102.0231,102.0586,101.9255,101.9521,6500.0
2014-09-15 11:55:00,114.87,114.9,114.77,114.77,4200.0,101.9521,101.9787,101.8634,101.8634,4200.0
2014-09-15 12:00:00,114.76,114.8,114.67,114.69,4800.0,101.8545,101.89,101.7746,101.7924,4800.0
2014-09-15 12:05:00,114.72,114.8,114.69,114.74,3300.0,101.819,101.89,101.7924,101.8367,3300.0
2014-09-15 12:10:00,114.74,114.8,114.74,114.79,3800.0,101.8367,101.89,101.8367,101.8811,3800.0
2014-09-15 12:15:00,114.81,114.83,114.74,114.77,3700.0,101.8989,101.9166,101.8367,101.8634,3700.0
2014-09-15 12:20:00,114.77,114.77,114.69,114.75,2300.0,101.8634,101.8634,101.7924,101.8456,2300.0
2014-09-15 12:25:00,114.75,114.86,114.73,114.75,4400.0,101.8456,101.9432,101.8279,101.8456,4400.0
2014-09-15 12:30:00,114.77,114.78,114.7,114.72,4300.0,101.8634,101.8722,101.8012,101.819,4300.0
2014-09-15 12:35:00,114.69,114.71,114.65,114.67,4200.0,101.7924,101.8101,101.7569,101.7746,4200.0
2014-09-15 12:40:00,114.7,114.73,114.66,114.73,2600.0,101.8012,101.8279,101.7657,101.8279,2600.0
2014-09-15 12:45:00,114.7,114.77,114.7,114.77,2600.0,101.8012,101.8634,101.8012,101.8634,2600.0
2014-09-15 12:50:00,114.81,114.82,114.76,114.82,2100.0,101.8989,101.9077,101.8545,101.9077,2100.0
2014-09-15 12:55:00,114.81,114.91,114.81,114.88,2400.0,101.8989,101.9876,101.8989,101.961,2400.0
2014-09-15 13:00:00,114.9,114.97,114.89,114.9,2500.0,101.9787,102.0409,101.9699,101.9787,2500.0
2014-09-15 13:05:00,114.9,115.0,114.89,114.94,15600.0,101.9787,102.0675,101.9699,102.0142,15600.0
2014-09-15 13:10:00,114.95,114.95,114.88,114.88,2100.0,102.0231,102.0231,101.961,101.961,2100.0
2014-09-15 13:15:00,114.88,114.92,114.85,114.92,2300.0,101.961,101.9965,101.9344,101.9965,2300.0
2014-09-15 13:20:00,114.91,114.92,114.86,114.89,2300.0,101.9876,101.9965,101.9432,101.9699,2300.0
2014-09-15 13:25:00,114.91,114.93,114.87,114.89,1600.0,101.9876,102.0054,101.9521,101.9699,1600.0
2014-09-15 13:30:00,114.9,114.96,114.9,114.94,1100.0,101.9787,102.032,101.9787,102.0142,1100.0
2014-09-15 13:35:00,114.98,114.98,114.93,114.96,800.0,102.0498,102.0498,102.0054,102.032,800.0
2014-09-15 13:40:00,114.92,115.02,114.92,114.97,6300.0,101.9965,102.0853,101.9965,102.0409,6300.0
2014-09-15 13:45:00,115.01,115.12,114.98,114.98,36600.0,102.0764,102.174,102.0498,102.0498,36600.0
2014-09-15 13:50:00,114.98,114.98,114.88,114.88,1400.0,102.0498,102.0498,101.961,101.961,1400.0
2014-09-15 13:55:00,114.87,114.92,114.82,114.83,3500.0,101.9521,101.9965,101.9077,101.9166,3500.0
2014-09-15 14:00:00,114.84,114.9,114.83,114.87,3900.0,101.9255,101.9787,101.9166,101.9521,3900.0
2014-09-15 14:05:00,114.86,114.96,114.86,114.93,3500.0,101.9432,102.032,101.9432,102.0054,3500.0
2014-09-15 14:10:00,114.92,114.96,114.88,114.9,8100.0,101.9965,102.032,101.961,101.9787,8100.0
2014-09-15 14:15:00,114.89,114.9,114.86,114.87,23900.0,101.9699,101.9787,101.9432,101.9521,23900.0
2014-09-15 14:20:00,114.87,114.94,114.87,114.93,5500.0,101.9521,102.0142,101.9521,102.0054,5500.0
2014-09-15 14:25:00,114.95,115.13,114.95,115.13,5700.0,102.0231,102.1829,102.0231,102.1829,5700.0
2014-09-15 14:30:00,115.11,115.17,115.1,115.16,4800.0,102.1651,102.2184,102.1563,102.2095,4800.0
2014-09-15 14:35:00,115.17,115.24,115.17,115.21,5700.0,102.2184,102.2805,102.2184,102.2539,5700.0
2014-09-15 14:40:00,115.22,115.22,115.14,115.15,2900.0,102.2628,102.2628,102.1918,102.2006,2900.0
2014-09-15 14:45:00,115.13,115.14,115.04,115.05,4000.0,102.1829,102.1918,102.103,102.1119,4000.0
2014-09-15 14:50:00,115.05,115.05,114.99,115.01,3700.0,102.1119,102.1119,102.0586,102.0764,3700.0
2014-09-15 14:55:00,114.99,115.01,114.98,115.01,5700.0,102.0586,102.0764,102.0498,102.0764,5700.0
2014-09-15 15:00:00,115.05,115.12,115.03,115.12,4500.0,102.1119,102.174,102.0941,102.174,4500.0
2014-09-15 15:05:00,115.1,115.1,115.05,115.07,2800.0,102.1563,102.1563,102.1119,102.1296,2800.0
2014-09-15 15:10:00,115.08,115.11,115.03,115.06,2800.0,102.1385,102.1651,102.0941,102.1208,2800.0
2014-09-15 15:15:00,115.07,115.1,115.03,115.05,5700.0,102.1296,102.1563,102.0941,102.1119,5700.0
2014-09-15 15:20:00,115.05,115.13,115.05,115.11,4200.0,102.1119,102.1829,102.1119,102.1651,4200.0
2014-09-15 15:25:00,115.1,115.12,115.06,115.11,3900.0,102.1563,102.174,102.1208,102.1651,3900.0
2014-09-15 15:30:00,115.09,115.16,115.06,115.16,4000.0,102.1474,102.2095,102.1208,102.2095,4000.0
2014-09-15 15:35:00,115.15,115.16,115.08,115.09,7400.0,102.2006,102.2095,102.1385,102.1474,7400.0
2014-09-15 15:40:00,115.08,115.09,115.04,115.07,5700.0,102.1385,102.1474,102.103,102.1296,5700.0
2014-09-15 15:45:00,115.08,115.1,115.05,115.07,6200.0,102.1385,102.1563,102.1119,102.1296,6200.0
2014-09-15 15:50:00,115.06,115.09,115.04,115.08,10500.0,102.1208,102.1474,102.103,102.1385,10500.0
2014-09-15 15:55:00,115.08,115.11,115.0,115.11,25000.0,102.1385,102.1651,102.0675,102.1651,25000.0
2014-09-16 09:30:00,115.1,115.22,114.72,114.82,23500.0,102.1563,102.2628,101.819,101.9077,23500.0
2014-09-16 09:35:00,114.85,114.97,114.76,114.76,2500.0,101.9344,102.0409,101.8545,101.8545,2500.0
2014-09-16 09:40:00,114.85,114.88,114.66,114.87,7500.0,101.9344,101.961,101.7657,101.9521,7500.0
2014-09-16 09:45:00,114.94,115.18,114.88,115.03,11400.0,102.0142,102.2273,101.961,102.0941,11400.0
2014-09-16 09:50:00,115.15,115.47,115.15,115.47,6000.0,102.2006,102.4846,102.2006,102.4846,6000.0
2014-09-16 09:55:00,115.45,115.49,115.39,115.46,1400.0,102.4669,102.5024,102.4136,102.4758,1400.0
2014-09-16 10:00:00,115.46,115.56,115.42,115.42,5600.0,102.4758,102.5645,102.4403,102.4403,5600.0
2014-09-16 10:05:00,115.43,115.55,115.4,115.47,4900.0,102.4491,102.5557,102.4225,102.4846,4900.0
2014-09-16 10:10:00,115.49,115.57,115.49,115.51,2300.0,102.5024,102.5734,102.5024,102.5201,2300.0
2014-09-16 10:15:00,115.58,115.61,115.54,115.54,3300.0,102.5823,102.6089,102.5468,102.5468,3300.0
2014-09-16 10:20:00,115.51,115.61,115.51,115.57,2100.0,102.5201,102.6089,102.5201,102.5734,2100.0
2014-09-16 10:25:00,115.57,115.66,115.55,115.6,3800.0,102.5734,102.6533,102.5557,102.6,3800.0
2014-09-16 10:30:00,115.58,115.69,115.57,115.57,15300.0,102.5823,102.6799,102.5734,102.5734,15300.0
2014-09-16 10:35:00,115.57,115.64,115.53,115.59,4600.0,102.5734,102.6355,102.5379,102.5912,4600.0
2014-09-16 10:40:00,115.66,115.66,115.59,115.59,9200.0,102.6533,102.6533,102.5912,102.5912,9200.0
2014-09-16 10:45:00,115.59,115.66,115.58,115.59,4000.0,102.5912,102.6533,102.5823,102.5912,4000.0
2014-09-16 10:50:00,115.6,115.6,115.51,115.57,1700.0,102.6,102.6,102.5201,102.5734,1700.0
2014-09-16 10:55:00,115.51,115.51,115.37,115.37,3000.0,102.5201,102.5201,102.3959,102.3959,3000.0
2014-09-16 11:00:00,115.4,115.42,115.32,115.32,27100.0,102.4225,102.4403,102.3515,102.3515,27100.0
2014-09-16 11:05:00,115.34,115.35,115.26,115.34,3500.0,102.3693,102.3781,102.2983,102.3693,3500.0
2014-09-16 11:10:00,115.34,115.38,115.29,115.33,1500.0,102.3693,102.4048,102.3249,102.3604,1500.0
2014-09-16 11:15:00,115.38,115.38,115.31,115.37,4300.0,102.4048,102.4048,102.3426,102.3959,4300.0
2014-09-16 11:20:00,115.41,115.6,115.39,115.6,2400.0,102.4314,102.6,102.4136,102.6,2400.0
2014-09-16 11:25:00,115.61,115.73,115.55,115.73,3500.0,102.6089,102.7154,102.5557,102.7154,3500.0
2014-09-16 11:30:00,115.71,115.76,115.65,115.69,3200.0,102.6977,102.742,102.6444,102.6799,3200.0
2014-09-16 11:35:00,115.68,115.88,115.68,115.76,2800.0,102.671,102.8485,102.671,102.742,2800.0
2014-09-16 11:40:00,115.76,115.82,115.73,115.76,1700.0,102.742,102.7953,102.7154,102.742,1700.0
2014-09-16 11:45:00,115.78,115.97,115.78,115.97,5500.0,102.7598,102.9284,102.7598,102.9284,5500.0
2014-09-16 11:50:00,115.94,116.12,115.93,116.08,5800.0,102.9018,103.0616,102.8929,103.026,5800.0
2014-09-16 11:55:00,116.08,116.1,116.02,116.04,4000.0,103.026,103.0438,102.9728,102.9905,4000.0
2014-09-16 12:00:00,116.01,116.03,115.97,116.03,2200.0,102.9639,102.9817,102.9284,102.9817,2200.0
2014-09-16 12:05:00,116.0,116.05,115.99,116.04,4800.0,102.955,102.9994,102.9462,102.9905,4800.0
2014-09-16 12:10:00,116.0,116.08,116.0,116.08,2800.0,102.955,103.026,102.955,103.026,2800.0
2014-09-16 12:15:00,116.08,116.1,116.0,116.0,2800.0,103.026,103.0438,102.955,102.955,2800.0
2014-09-16 12:20:00,116.04,116.18,116.01,116.18,5100.0,102.9905,103.1148,102.9639,103.1148,5100.0
2014-09-16 12:25:00,116.15,116.2,116.09,116.11,21300.0,103.0882,103.1326,103.0349,103.0527,21300.0
2014-09-16 12:30:00,116.12,116.18,116.1,116.12,12300.0,103.0616,103.1148,103.0438,103.0616,12300.0
2014-09-16 12:35:00,116.13,116.21,116.11,116.17,4300.0,103.0704,103.1414,103.0527,103.1059,4300.0
2014-09-16 12:40:00,116.16,116.19,116.09,116.1,2600.0,103.0971,103.1237,103.0349,103.0438,2600.0
2014-09-16 12:45:00,116.07,116.12,116.07,116.09,2100.0,103.0172,103.0616,103.0172,103.0349,2100.0
2014-09-16 12:50:00,116.12,116.15,116.08,116.08,2200.0,103.0616,103.0882,103.026,103.026,2200.0
2014-09-16 12:55:00,116.11,116.12,116.06,116.06,3000.0,103.0527,103.0616,103.0083,103.0083,3000.0
2014-09-16 13:00:00,116.08,116.12,116.05,116.05,5100.0,103.026,103.0616,102.9994,102.9994,5100.0
2014-09-16 13:05:00,116.05,116.15,116.02,116.12,9500.0,102.9994,103.0882,102.9728,103.0616,9500.0
2014-09-16 13:10:00,116.11,116.16,116.11,116.12,2400.0,103.0527,103.0971,103.0527,103.0616,2400.0
2014-09-16 13:15:00,116.15,116.27,116.14,116.24,2900.0,103.0882,103.1947,103.0793,103.1681,2900.0
2014-09-16 13:20:00,116.22,116.27,116.22,116.24,2600.0,103.1503,103.1947,103.1503,103.1681,2600.0
2014-09-16 13:25:00,116.24,116.27,116.22,116.26,4700.0,103.1681,103.1947,103.1503,103.1858,4700.0
2014-09-16 13:30:00,116.28,116.31,116.23,116.24,4900.0,103.2036,103.2302,103.1592,103.1681,4900.0
2014-09-16 13:35:00,116.24,116.36,116.24,116.31,5300.0,103.1681,103.2746,103.1681,103.2302,5300.0
2014-09-16 13:40:00,116.31,116.34,116.26,116.32,3000.0,103.2302,103.2568,103.1858,103.2391,3000.0
2014-09-16 13:45:00,116.28,116.31,116.25,116.25,2600.0,103.2036,103.2302,103.1769,103.1769,2600.0
2014-09-16 13:50:00,116.25,116.29,116.25,116.27,3900.0,103.1769,103.2124,103.1769,103.1947,3900.0
2014-09-16 13:55:00,116.27,116.3,116.24,116.3,5200.0,103.1947,103.2213,103.1681,103.2213,5200.0
2014-09-16 14:00:00,116.31,116.32,116.26,116.26,4200.0,103.2302,103.2391,103.1858,103.1858,4200.0
2014-09-16 14:05:00,116.27,116.31,116.27,116.31,5100.0,103.1947,103.2302,103.1947,103.2302,5100.0
2014-09-16 14:10:00,116.29,116.39,116.29,116.38,2800.0,103.2124,103.3012,103.2124,103.2923,2800.0
2014-09-16 14:15:00,116.39,116.41,116.35,116.36,3100.0,103.3012,103.3189,103.2657,103.2746,3100.0
2014-09-16 14:20:00,116.31,116.44,116.31,116.44,3200.0,103.2302,103.3456,103.2302,103.3456,3200.0
2014-09-16 14:25:00,116.41,116.47,116.4,116.41,3500.0,103.3189,103.3722,103.3101,103.3189,3500.0
2014-09-16 14:30:00,116.39,116.49,116.39,116.42,7100.0,103.3012,103.3899,103.3012,103.3278,7100.0
2014-09-16 14:35:00,116.47,116.47,116.41,116.43,2600.0,103.3722,103.3722,103.3189,103.3367,2600.0
2014-09-16 14:40:00,116.41,116.43,116.34,116.38,4700.0,103.3189,103.3367,103.2568,103.2923,4700.0
2014-09-16 14:45:00,116.38,116.4,116.34,116.37,5400.0,103.2923,103.3101,103.2568,103.2834,5400.0
2014-09-16 14:50:00,116.35,116.4,116.31,116.37,6000.0,103.2657,103.3101,103.2302,103.2834,6000.0
2014-09-16 14:55:00,116.38,116.44,116.31,116.33,11400.0,103.2923,103.3456,103.2302,103.2479,11400.0
2014-09-16 15:00:00,116.33,116.36,116.3,116.34,5300.0,103.2479,103.2746,103.2213,103.2568,5300.0
2014-09-16 15:05:00,116.33,116.44,116.32,116.41,7000.0,103.2479,103.3456,103.2391,103.3189,7000.0
2014-09-16 15:10:00,116.41,116.46,116.39,116.41,7700.0,103.3189,103.3633,103.3012,103.3189,7700.0
2014-09-16 15:15:00,116.4,116.43,116.37,116.43,6400.0,103.3101,103.3367,103.2834,103.3367,6400.0
2014-09-16 15:20:00,116.44,116.46,116.36,116.46,10800.0,103.3456,103.3633,103.2746,103.3633,10800.0
2014-09-16 15:25:00,116.44,116.46,116.38,116.43,19300.0,103.3456,103.3633,103.2923,103.3367,19300.0
2014-09-16 15:30:00,116.45,116.46,116.38,116.45,15300.0,103.3544,103.3633,103.2923,103.3544,15300.0
2014-09-16 15:35:00,116.45,116.45,116.34,116.34,7400.0,103.3544,103.3544,103.2568,103.2568,7400.0
2014-09-16 15:40:00,116.35,116.4,116.32,116.38,12800.0,103.2657,103.3101,103.2391,103.2923,12800.0
2014-09-16 15:45:00,116.36,116.38,116.24,116.24,25600.0,103.2746,103.2923,103.1681,103.1681,25600.0
2014-09-16 15:50:00,116.24,116.24,116.11,116.16,19000.0,103.1681,103.1681,103.0527,103.0971,19000.0
2014-09-16 15:55:00,116.15,116.17,116.1,116.12,45200.0,103.0882,103.1059,103.0438,103.0616,45200.0
2014-09-17 09:30:00,116.53,116.58,116.25,116.43,14500.0,103.4254,103.4698,103.1769,103.3367,14500.0
2014-09-17 09:35:00,116.4,116.84,116.4,116.77,8500.0,103.3101,103.7006,103.3101,103.6385,8500.0
2014-09-17 09:40:00,116.7,116.85,116.66,116.85,9500.0,103.5763,103.7095,103.5408,103.7095,9500.0
2014-09-17 09:45:00,116.77,117.0,116.77,116.8,9400.0,103.6385,103.8426,103.6385,103.6651,9400.0
2014-09-17 09:50:00,116.79,116.89,116.74,116.83,1600.0,103.6562,103.745,103.6118,103.6917,1600.0
2014-09-17 09:55:00,116.86,116.91,116.77,116.77,6400.0,103.7183,103.7627,103.6385,103.6385,6400.0
2014-09-17 10:00:00,116.81,116.93,116.7,116.7,6500.0,103.674,103.7805,103.5763,103.5763,6500.0
2014-09-17 10:05:00,116.7,116.77,116.63,116.66,3600.0,103.5763,103.6385,103.5142,103.5408,3600.0
2014-09-17 10:10:00,116.57,116.67,116.57,116.62,2700.0,103.4609,103.5497,103.4609,103.5053,2700.0
2014-09-17 10:15:00,116.63,116.69,116.6,116.69,2800.0,103.5142,103.5675,103.4876,103.5675,2800.0
2014-09-17 10:20:00,116.65,116.65,116.57,116.57,3100.0,103.5319,103.5319,103.4609,103.4609,3100.0
2014-09-17 10:25:00,116.62,116.69,116.6,116.62,1700.0,103.5053,103.5675,103.4876,103.5053,1700.0
2014-09-17 10:30:00,116.62,116.62,116.52,116.54,4800.0,103.5053,103.5053,103.4166,103.4343,4800.0
2014-09-17 10:35:00,116.53,116.53,116.42,116.42,2500.0,103.4254,103.4254,103.3278,103.3278,2500.0
2014-09-17 10:40:00,116.43,116.5,116.43,116.47,2100.0,103.3367,103.3988,103.3367,103.3722,2100.0
2014-09-17 10:45:00,116.44,116.48,116.34,116.41,6400.0,103.3456,103.3811,103.2568,103.3189,6400.0
2014-09-17 10:50:00,116.4,116.4,116.33,116.34,4100.0,103.3101,103.3101,103.2479,103.2568,4100.0
2014-09-17 10:55:00,116.36,116.4,116.22,116.38,4300.0,103.2746,103.3101,103.1503,103.2923,4300.0
2014-09-17 11:00:00,116.38,116.46,116.34,116.46,5200.0,103.2923,103.3633,103.2568,103.3633,5200.0
2014-09-17 11:05:00,116.49,116.5,116.41,116.44,3400.0,103.3899,103.3988,103.3189,103.3456,3400.0
2014-09-17 11:10:00,116.43,116.49,116.38,116.49,3700.0,103.3367,103.3899,103.2923,103.3899,3700.0
2014-09-17 11:15:00,116.47,116.53,116.45,116.48,2900.0,103.3722,103.4254,103.3544,103.3811,2900.0
2014-09-17 11:20:00,116.49,116.49,116.38,116.38,1900.0,103.3899,103.3899,103.2923,103.2923,1900.0
2014-09-17 11:25:00,116.38,116.41,116.35,116.39,4300.0,103.2923,103.3189,103.2657,103.3012,4300.0
2014-09-17 11:30:00,116.37,116.37,116.22,116.22,3700.0,103.2834,103.2834,103.1503,103.1503,3700.0
2014-09-17 11:35:00,116.24,116.28,116.23,116.28,1700.0,103.1681,103.2036,103.1592,103.2036,1700.0
2014-09-17 11:40:00,116.25,116.25,116.2,116.22,2600.0,103.1769,103.1769,103.1326,103.1503,2600.0
2014-09-17 11:45:00,116.22,116.26,116.22,116.22,900.0,103.1503,103.1858,103.1503,103.1503,900.0
2014-09-17 11:50:00,116.2,116.23,116.18,116.23,1700.0,103.1326,103.1592,103.1148,103.1592,1700.0
2014-09-17 11:55:00,116.24,116.27,116.18,116.18,2800.0,103.1681,103.1947,103.1148,103.1148,2800.0
2014-09-17 12:00:00,116.2,116.22,116.16,116.18,1900.0,103.1326,103.1503,103.0971,103.1148,1900.0
2014-09-17 12:05:00,116.18,116.25,116.15,116.15,3500.0,103.1148,103.1769,103.0882,103.0882,3500.0
2014-09-17 12:10:00,116.14,116.15,116.08,116.08,6000.0,103.0793,103.0882,103.026,103.026,6000.0
2014-09-17 12:15:00,116.08,116.09,116.06,116.08,2700.0,103.026,103.0349,103.0083,103.026,2700.0
2014-09-17 12:20:00,116.1,116.11,116.05,116.05,3400.0,103.0438,103.0527,102.9994,102.9994,3400.0
2014-09-17 12:25:00,116.07,116.07,116.02,116.07,1300.0,103.0172,103.0172,102.9728,103.0172,1300.0
2014-09-17 12:30:00,116.04,116.11,116.04,116.11,1500.0,102.9905,103.0527,102.9905,103.0527,1500.0
2014-09-17 12:35:00,116.13,116.26,116.1,116.18,33200.0,103.0704,103.1858,103.0438,103.1148,33200.0
2014-09-17 12:40:00,116.14,116.4,116.13,116.38,15300.0,103.0793,103.3101,103.0704,103.2923,15300.0
2014-09-17 12:45:00,116.4,116.43,116.25,116.25,4200.0,103.3101,103.3367,103.1769,103.1769,4200.0
2014-09-17 12:50:00,116.23,116.24,116.18,116.21,1300.0,103.1592,103.1681,103.1148,103.1414,1300.0
2014-09-17 12:55:00,116.21,116.21,116.18,116.18,1200.0,103.1414,103.1414,103.1148,103.1148,1200.0
2014-09-17 13:00:00,116.17,116.21,116.17,116.18,800.0,103.1059,103.1414,103.1059,103.1148,800.0
2014-09-17 13:05:00,116.17,116.19,116.15,116.15,1600.0,103.1059,103.1237,103.0882,103.0882,1600.0
2014-09-17 13:10:00,116.19,116.23,116.19,116.21,1100.0,103.1237,103.1592,103.1237,103.1414,1100.0
2014-09-17 13:15:00,116.22,116.22,116.16,116.17,1300.0,103.1503,103.1503,103.0971,103.1059,1300.0
2014-09-17 13:20:00,116.18,116.18,116.15,116.15,2500.0,103.1148,103.1148,103.0882,103.0882,2500.0
2014-09-17 13:25:00,116.12,116.14,116.08,116.1,2200.0,103.0616,103.0793,103.026,103.0438,2200.0
2014-09-17 13:30:00,116.12,116.12,116.07,116.08,2500.0,103.0616,103.0616,103.0172,103.026,2500.0
2014-09-17 13:35:00,116.1,116.16,116.1,116.15,800.0,103.0438,103.0971,103.0438,103.0882,800.0
2014-09-17 13:40:00,116.15,116.26,116.15,116.23,2000.0,103.0882,103.1858,103.0882,103.1592,2000.0
2014-09-17 13:45:00,116.27,116.31,116.26,116.29,1600.0,103.1947,103.2302,103.1858,103.2124,1600.0
2014-09-17 13:50:00,116.3,116.4,116.28,116.37,5100.0,103.2213,103.3101,103.2036,103.2834,5100.0
2014-09-17 13:55:00,116.37,116.54,116.37,116.41,4700.0,103.2834,103.4343,103.2834,103.3189,4700.0
2014-09-17 14:00:00,116.38,116.76,115.94,116.14,27800.0,103.2923,103.6296,102.9018,103.0793,27800.0
2014-09-17 14:05:00,116.14,116.43,116.14,116.35,6200.0,103.0793,103.3367,103.0793,103.2657,6200.0
2014-09-17 14:10:00,116.43,116.74,116.39,116.6,5700.0,103.3367,103.6118,103.3012,103.4876,5700.0
2014-09-17 14:15:00,116.66,116.72,116.54,116.72,2700.0,103.5408,103.5941,103.4343,103.5941,2700.0
2014-09-17 14:20:00,116.69,116.84,116.67,116.84,7100.0,103.5675,103.7006,103.5497,103.7006,7100.0
2014-09-17 14:25:00,116.83,116.94,116.79,116.88,3400.0,103.6917,103.7893,103.6562,103.7361,3400.0
2014-09-17 14:30:00,116.9,116.91,116.78,116.79,1900.0,103.7538,103.7627,103.6473,103.6562,1900.0
2014-09-17 14:35:00,116.81,116.83,116.73,116.78,1600.0,103.674,103.6917,103.603,103.6473,1600.0
2014-09-17 14:40:00,116.78,116.85,116.65,116.65,2600.0,103.6473,103.7095,103.5319,103.5319,2600.0
2014-09-17 14:45:00,116.65,116.75,116.57,116.75,5200.0,103.5319,103.6207,103.4609,103.6207,5200.0
2014-09-17 14:50:00,116.71,116.82,116.67,116.75,2100.0,103.5852,103.6828,103.5497,103.6207,2100.0
2014-09-17 14:55:00,116.8,116.86,116.76,116.81,2200.0,103.6651,103.7183,103.6296,103.674,2200.0
2014-09-17 15:00:00,116.77,116.97,116.77,116.94,4100.0,103.6385,103.816,103.6385,103.7893,4100.0
2014-09-17 15:05:00,116.97,117.13,116.97,117.09,7500.0,103.816,103.958,103.816,103.9225,7500.0
2014-09-17 15:10:00,117.08,117.13,117.06,117.11,5900.0,103.9136,103.958,103.8958,103.9402,5900.0
2014-09-17 15:15:00,117.08,117.18,117.05,117.05,7100.0,103.9136,104.0023,103.887,103.887,7100.0
2014-09-17 15:20:00,117.04,117.05,116.87,116.89,3900.0,103.8781,103.887,103.7272,103.745,3900.0
2014-09-17 15:25:00,116.85,116.95,116.84,116.95,7600.0,103.7095,103.7982,103.7006,103.7982,7600.0
2014-09-17 15:30:00,116.96,116.96,116.71,116.71,6900.0,103.8071,103.8071,103.5852,103.5852,6900.0
2014-09-17 15:35:00,116.7,116.77,116.62,116.65,7000.0,103.5763,103.6385,103.5053,103.5319,7000.0
2014-09-17 15:40:00,116.65,116.7,116.64,116.69,11500.0,103.5319,103.5763,103.5231,103.5675,11500.0
2014-09-17 15:45:00,116.68,116.7,116.56,116.7,14700.0,103.5586,103.5763,103.4521,103.5763,14700.0
2014-09-17 15:50:00,116.68,116.76,116.68,116.7,15100.0,103.5586,103.6296,103.5586,103.5763,15100.0
2014-09-17 15:55:00,116.7,116.75,116.63,116.71,29800.0,103.5763,103.6207,103.5142,103.5852,29800.0
2014-09-18 09:30:00,116.79,117.24,116.57,117.05,22500.0,103.6562,104.0556,103.4609,103.887,22500.0
2014-09-18 09:35:00,117.05,117.26,116.9,116.9,6000.0,103.887,104.0734,103.7538,103.7538,6000.0
2014-09-18 09:40:00,116.88,117.21,116.88,117.16,6100.0,103.7361,104.029,103.7361,103.9846,6100.0
2014-09-18 09:45:00,117.22,117.24,117.07,117.1,3900.0,104.0378,104.0556,103.9047,103.9313,3900.0
2014-09-18 09:50:00,117.04,117.08,116.9,117.04,6700.0,103.8781,103.9136,103.7538,103.8781,6700.0
2014-09-18 09:55:00,117.05,117.26,117.05,117.26,6400.0,103.887,104.0734,103.887,104.0734,6400.0
2014-09-18 10:00:00,117.29,117.34,117.18,117.24,6500.0,104.1,104.1444,104.0023,104.0556,6500.0
2014-09-18 10:05:00,117.24,117.24,117.13,117.14,7900.0,104.0556,104.0556,103.958,103.9668,7900.0
2014-09-18 10:10:00,117.14,117.24,117.09,117.09,8000.0,103.9668,104.0556,103.9225,103.9225,8000.0
2014-09-18 10:15:00,117.1,117.14,117.05,117.05,6800.0,103.9313,103.9668,103.887,103.887,6800.0
2014-09-18 10:20:00,117.1,117.12,117.01,117.03,4400.0,103.9313,103.9491,103.8515,103.8692,4400.0
2014-09-18 10:25:00,117.05,117.08,116.91,116.98,6200.0,103.887,103.9136,103.7627,103.8248,6200.0
2014-09-18 10:30:00,116.95,117.11,116.93,117.08,5300.0,103.7982,103.9402,103.7805,103.9136,5300.0
2014-09-18 10:35:00,117.09,117.14,117.04,117.08,2100.0,103.9225,103.9668,103.8781,103.9136,2100.0
2014-09-18 10:40:00,117.1,117.1,117.0,117.03,3300.0,103.9313,103.9313,103.8426,103.8692,3300.0
2014-09-18 10:45:00,117.0,117.1,116.97,116.97,7300.0,103.8426,103.9313,103.816,103.816,7300.0
2014-09-18 10:50:00,116.97,117.07,116.97,117.06,4800.0,103.816,103.9047,103.816,103.8958,4800.0
2014-09-18 10:55:00,117.06,117.07,116.93,117.03,5700.0,103.8958,103.9047,103.7805,103.8692,5700.0
2014-09-18 11:00:00,116.98,117.03,116.96,117.0,3800.0,103.8248,103.8692,103.8071,103.8426,3800.0
2014-09-18 11:05:00,116.99,117.08,116.97,117.08,3900.0,103.8337,103.9136,103.816,103.9136,3900.0
2014-09-18 11:10:00,117.12,117.12,117.08,117.08,4200.0,103.9491,103.9491,103.9136,103.9136,4200.0
2014-09-18 11:15:00,117.08,117.09,117.05,117.08,3600.0,103.9136,103.9225,103.887,103.9136,3600.0
2014-09-18 11:20:00,117.07,117.12,117.07,117.12,3400.0,103.9047,103.9491,103.9047,103.9491,3400.0
2014-09-18 11:25:00,117.13,117.14,117.12,117.14,3700.0,103.958,103.9668,103.9491,103.9668,3700.0
2014-09-18 11:30:00,117.13,117.28,117.13,117.26,7500.0,103.958,104.0911,103.958,104.0734,7500.0
2014-09-18 11:35:00,117.27,117.31,117.27,117.28,5200.0,104.0822,104.1177,104.0822,104.0911,5200.0
2014-09-18 11:40:00,117.28,117.35,117.23,117.31,10300.0,104.0911,104.1532,104.0467,104.1177,10300.0
2014-09-18 11:45:00,117.3,117.31,117.27,117.27,4400.0,104.1089,104.1177,104.0822,104.0822,4400.0
2014-09-18 11:50:00,117.26,117.27,117.23,117.24,2000.0,104.0734,104.0822,104.0467,104.0556,2000.0
2014-09-18 11:55:00,117.23,117.31,117.23,117.31,7700.0,104.0467,104.1177,104.0467,104.1177,7700.0
2014-09-18 12:00:00,117.32,117.37,117.31,117.34,2000.0,104.1266,104.171,104.1177,104.1444,2000.0
2014-09-18 12:05:00,117.33,117.43,117.33,117.42,4700.0,104.1355,104.2242,104.1355,104.2154,4700.0
2014-09-18 12:10:00,117.43,117.45,117.43,117.44,1300.0,104.2242,104.242,104.2242,104.2331,1300.0
2014-09-18 12:15:00,117.46,117.48,117.45,117.48,3500.0,104.2509,104.2686,104.242,104.2686,3500.0
2014-09-18 12:20:00,117.48,117.48,117.45,117.48,2400.0,104.2686,104.2686,104.242,104.2686,2400.0
2014-09-18 12:25:00,117.47,117.48,117.47,117.48,5200.0,104.2597,104.2686,104.2597,104.2686,5200.0
2014-09-18 12:30:00,117.49,117.49,117.43,117.43,2500.0,104.2775,104.2775,104.2242,104.2242,2500.0
2014-09-18 12:35:00,117.45,117.45,117.39,117.39,1900.0,104.242,104.242,104.1887,104.1887,1900.0
2014-09-18 12:40:00,117.37,117.41,117.3,117.31,3300.0,104.171,104.2065,104.1089,104.1177,3300.0
2014-09-18 12:45:00,117.29,117.3,117.28,117.28,3000.0,104.1,104.1089,104.0911,104.0911,3000.0
2014-09-18 12:50:00,117.27,117.29,117.25,117.26,2000.0,104.0822,104.1,104.0645,104.0734,2000.0
2014-09-18 12:55:00,117.27,117.31,117.24,117.31,3900.0,104.0822,104.1177,104.0556,104.1177,3900.0
2014-09-18 13:00:00,117.31,117.32,117.3,117.3,2700.0,104.1177,104.1266,104.1089,104.1089,2700.0
2014-09-18 13:05:00,117.31,117.33,117.31,117.32,2100.0,104.1177,104.1355,104.1177,104.1266,2100.0
2014-09-18 13:10:00,117.33,117.37,117.31,117.36,2900.0,104.1355,104.171,104.1177,104.1621,2900.0
2014-09-18 13:15:00,117.36,117.4,117.36,117.36,2300.0,104.1621,104.1976,104.1621,104.1621,2300.0
2014-09-18 13:20:00,117.35,117.35,117.29,117.29,800.0,104.1532,104.1532,104.1,104.1,800.0
2014-09-18 13:25:00,117.29,117.32,117.29,117.31,2000.0,104.1,104.1266,104.1,104.1177,2000.0
2014-09-18 13:30:00,117.29,117.31,117.26,117.26,4600.0,104.1,104.1177,104.0734,104.0734,4600.0
2014-09-18 13:35:00,117.25,117.28,117.24,117.27,2300.0,104.0645,104.0911,104.0556,104.0822,2300.0
2014-09-18 13:40:00,117.26,117.27,117.24,117.25,4000.0,104.0734,104.0822,104.0556,104.0645,4000.0
2014-09-18 13:45:00,117.26,117.33,117.26,117.32,4600.0,104.0734,104.1355,104.0734,104.1266,4600.0
2014-09-18 13:50:00,117.33,117.35,117.29,117.31,3000.0,104.1355,104.1532,104.1,104.1177,3000.0
2014-09-18 13:55:00,117.3,117.3,117.25,117.25,1500.0,104.1089,104.1089,104.0645,104.0645,1500.0
2014-09-18 14:00:00,117.26,117.29,117.25,117.29,5600.0,104.0734,104.1,104.0645,104.1,5600.0
2014-09-18 14:05:00,117.29,117.36,117.29,117.36,4200.0,104.1,104.1621,104.1,104.1621,4200.0
2014-09-18 14:10:00,117.37,117.44,117.36,117.43,6200.0,104.171,104.2331,104.1621,104.2242,6200.0
2014-09-18 14:15:00,117.44,117.45,117.41,117.41,2900.0,104.2331,104.242,104.2065,104.2065,2900.0
2014-09-18 14:20:00,117.41,117.41,117.36,117.36,4400.0,104.2065,104.2065,104.1621,104.1621,4400.0
2014-09-18 14:25:00,117.37,117.38,117.34,117.36,1900.0,104.171,104.1799,104.1444,104.1621,1900.0
2014-09-18 14:30:00,117.38,117.45,117.37,117.43,6000.0,104.1799,104.242,104.171,104.2242,6000.0
2014-09-18 14:35:00,117.45,117.45,117.4,117.44,5400.0,104.242,104.242,104.1976,104.2331,5400.0
2014-09-18 14:40:00,117.44,117.45,117.4,117.4,5000.0,104.2331,104.242,104.1976,104.1976,5000.0
2014-09-18 14:45:00,117.39,117.41,117.34,117.34,3300.0,104.1887,104.2065,104.1444,104.1444,3300.0
2014-09-18 14:50:00,117.33,117.35,117.31,117.32,3200.0,104.1355,104.1532,104.1177,104.1266,3200.0
2014-09-18 14:55:00,117.32,117.37,117.31,117.37,10300.0,104.1266,104.171,104.1177,104.171,10300.0
2014-09-18 15:00:00,117.35,117.44,117.31,117.44,6500.0,104.1532,104.2331,104.1177,104.2331,6500.0
2014-09-18 15:05:00,117.43,117.48,117.42,117.48,3000.0,104.2242,104.2686,104.2154,104.2686,3000.0
2014-09-18 15:10:00,117.45,117.47,117.39,117.41,4900.0,104.242,104.2597,104.1887,104.2065,4900.0
2014-09-18 15:15:00,117.42,117.5,117.41,117.48,11700.0,104.2154,104.2864,104.2065,104.2686,11700.0
2014-09-18 15:20:00,117.46,117.46,117.4,117.4,3800.0,104.2509,104.2509,104.1976,104.1976,3800.0
2014-09-18 15:25:00,117.38,117.46,117.38,117.44,10700.0,104.1799,104.2509,104.1799,104.2331,10700.0
2014-09-18 15:30:00,117.43,117.51,117.43,117.5,12300.0,104.2242,104.2952,104.2242,104.2864,12300.0
2014-09-18 15:35:00,117.5,117.5,117.48,117.5,9500.0,104.2864,104.2864,104.2686,104.2864,9500.0
2014-09-18 15:40:00,117.48,117.49,117.42,117.48,15800.0,104.2686,104.2775,104.2154,104.2686,15800.0
2014-09-18 15:45:00,117.46,117.53,117.46,117.48,17800.0,104.2509,104.313,104.2509,104.2686,17800.0
2014-09-18 15:50:00,117.48,117.5,117.45,117.45,15800.0,104.2686,104.2864,104.242,104.242,15800.0
2014-09-18 15:55:00,117.45,117.57,117.43,117.5,57000.0,104.242,104.3485,104.2242,104.2864,57000.0
2014-09-19 09:30:00,118.15,118.18,117.77,117.81,235700.0,104.8633,104.8899,104.526,104.5615,235700.0
2014-09-19 09:35:00,117.85,118.3,117.73,118.25,26600.0,104.597,104.9964,104.4905,104.952,26600.0
2014-09-19 09:40:00,118.25,118.27,118.08,118.21,8700.0,104.952,104.9698,104.8011,104.9165,8700.0
2014-09-19 09:45:00,118.25,118.45,118.24,118.41,8600.0,104.952,105.1295,104.9431,105.094,8600.0
2014-09-19 09:50:00,118.45,118.46,118.21,118.21,7700.0,105.1295,105.1384,104.9165,104.9165,7700.0
2014-09-19 09:55:00,118.19,118.22,117.99,118.03,7200.0,104.8988,104.9254,104.7213,104.7568,7200.0
2014-09-19 10:00:00,117.99,118.38,117.99,118.19,24100.0,104.7213,105.0674,104.7213,104.8988,24100.0
2014-09-19 10:05:00,118.23,118.3,118.11,118.23,4000.0,104.9343,104.9964,104.8278,104.9343,4000.0
2014-09-19 10:10:00,118.23,118.28,118.13,118.13,4100.0,104.9343,104.9786,104.8455,104.8455,4100.0
2014-09-19 10:15:00,118.1,118.13,118.03,118.11,7700.0,104.8189,104.8455,104.7568,104.8278,7700.0
2014-09-19 10:20:00,118.12,118.31,118.12,118.28,17000.0,104.8366,105.0053,104.8366,104.9786,17000.0
2014-09-19 10:25:00,118.28,118.29,118.15,118.24,4700.0,104.9786,104.9875,104.8633,104.9431,4700.0
2014-09-19 10:30:00,118.23,118.25,118.07,118.19,10200.0,104.9343,104.952,104.7923,104.8988,10200.0
2014-09-19 10:35:00,118.2,118.2,118.08,118.15,4900.0,104.9076,104.9076,104.8011,104.8633,4900.0
2014-09-19 10:40:00,118.13,118.13,117.9,117.9,12300.0,104.8455,104.8455,104.6414,104.6414,12300.0
2014-09-19 10:45:00,117.93,118.0,117.9,117.98,33900.0,104.668,104.7301,104.6414,104.7124,33900.0
2014-09-19 10:50:00,117.99,118.02,117.97,118.0,3500.0,104.7213,104.7479,104.7035,104.7301,3500.0
2014-09-19 10:55:00,117.99,118.07,117.99,118.05,5100.0,104.7213,104.7923,104.7213,104.7745,5100.0
2014-09-19 11:00:00,118.06,118.23,118.06,118.23,7500.0,104.7834,104.9343,104.7834,104.9343,7500.0
2014-09-19 11:05:00,118.24,118.25,118.17,118.22,7000.0,104.9431,104.952,104.881,104.9254,7000.0
2014-09-19 11:10:00,118.22,118.24,118.19,118.19,4000.0,104.9254,104.9431,104.8988,104.8988,4000.0
2014-09-19 11:15:00,118.21,118.24,118.2,118.23,5100.0,104.9165,104.9431,104.9076,104.9343,5100.0
2014-09-19 11:20:00,118.24,118.28,118.2,118.28,2700.0,104.9431,104.9786,104.9076,104.9786,2700.0
2014-09-19 11:25:00,118.24,118.27,118.17,118.23,4700.0,104.9431,104.9698,104.881,104.9343,4700.0
2014-09-19 11:30:00,118.24,118.33,118.16,118.16,4600.0,104.9431,105.023,104.8721,104.8721,4600.0
2014-09-19 11:35:00,118.19,118.21,118.14,118.19,4300.0,104.8988,104.9165,104.8544,104.8988,4300.0
2014-09-19 11:40:00,118.18,118.21,118.1,118.1,3200.0,104.8899,104.9165,104.8189,104.8189,3200.0
2014-09-19 11:45:00,118.09,118.09,117.99,117.99,1400.0,104.81,104.81,104.7213,104.7213,1400.0
2014-09-19 11:50:00,117.99,118.02,117.94,117.98,2700.0,104.7213,104.7479,104.6769,104.7124,2700.0
2014-09-19 11:55:00,117.96,118.07,117.93,118.01,4400.0,104.6946,104.7923,104.668,104.739,4400.0
2014-09-19 12:00:00,118.07,118.11,117.96,117.99,4100.0,104.7923,104.8278,104.6946,104.7213,4100.0
2014-09-19 12:05:00,118.01,118.03,117.95,117.98,2400.0,104.739,104.7568,104.6858,104.7124,2400.0
2014-09-19 12:10:00,118.01,118.08,118.0,118.02,2400.0,104.739,104.8011,104.7301,104.7479,2400.0
2014-09-19 12:15:00,118.05,118.06,117.98,118.06,2300.0,104.7745,104.7834,104.7124,104.7834,2300.0
2014-09-19 12:20:00,118.02,118.06,118.01,118.04,3000.0,104.7479,104.7834,104.739,104.7656,3000.0
2014-09-19 12:25:00,118.06,118.17,118.06,118.12,4600.0,104.7834,104.881,104.7834,104.8366,4600.0
2014-09-19 12:30:00,118.09,118.11,118.05,118.11,1700.0,104.81,104.8278,104.7745,104.8278,1700.0
2014-09-19 12:35:00,118.14,118.19,118.1,118.15,2400.0,104.8544,104.8988,104.8189,104.8633,2400.0
2014-09-19 12:40:00,118.16,118.16,118.08,118.08,1400.0,104.8721,104.8721,104.8011,104.8011,1400.0
2014-09-19 12:45:00,118.09,118.2,118.03,118.2,14100.0,104.81,104.9076,104.7568,104.9076,14100.0
2014-09-19 12:50:00,118.19,118.21,118.11,118.12,5700.0,104.8988,104.9165,104.8278,104.8366,5700.0
2014-09-19 12:55:00,118.14,118.2,118.09,118.16,4100.0,104.8544,104.9076,104.81,104.8721,4100.0
2014-09-19 13:00:00,118.15,118.17,118.07,118.11,3000.0,104.8633,104.881,104.7923,104.8278,3000.0
2014-09-19 13:05:00,118.09,118.12,118.03,118.04,3100.0,104.81,104.8366,104.7568,104.7656,3100.0
2014-09-19 13:10:00,118.05,118.05,117.95,117.95,2900.0,104.7745,104.7745,104.6858,104.6858,2900.0
2014-09-19 13:15:00,117.94,117.96,117.91,117.94,2900.0,104.6769,104.6946,104.6503,104.6769,2900.0
2014-09-19 13:20:00,117.97,118.1,117.96,118.1,3200.0,104.7035,104.8189,104.6946,104.8189,3200.0
2014-09-19 13:25:00,118.1,118.11,118.03,118.06,1800.0,104.8189,104.8278,104.7568,104.7834,1800.0
2014-09-19 13:30:00,118.06,118.12,118.03,118.03,2800.0,104.7834,104.8366,104.7568,104.7568,2800.0
2014-09-19 13:35:00,117.99,118.01,117.95,117.96,2100.0,104.7213,104.739,104.6858,104.6946,2100.0
2014-09-19 13:40:00,117.97,117.97,117.93,117.96,3200.0,104.7035,104.7035,104.668,104.6946,3200.0
2014-09-19 13:45:00,117.95,118.01,117.94,118.01,1600.0,104.6858,104.739,104.6769,104.739,1600.0
2014-09-19 13:50:00,118.02,118.11,118.02,118.11,3000.0,104.7479,104.8278,104.7479,104.8278,3000.0
2014-09-19 13:55:00,118.1,118.12,117.96,117.96,4700.0,104.8189,104.8366,104.6946,104.6946,4700.0
2014-09-19 14:00:00,117.97,117.98,117.95,117.96,2200.0,104.7035,104.7124,104.6858,104.6946,2200.0
2014-09-19 14:05:00,117.96,118.03,117.96,117.99,2800.0,104.6946,104.7568,104.6946,104.7213,2800.0
2014-09-19 14:10:00,117.98,118.0,117.96,117.98,1800.0,104.7124,104.7301,104.6946,104.7124,1800.0
2014-09-19 14:15:00,118.0,118.0,117.95,118.0,2400.0,104.7301,104.7301,104.6858,104.7301,2400.0
2014-09-19 14:20:00,118.04,118.14,118.04,118.09,3400.0,104.7656,104.8544,104.7656,104.81,3400.0
2014-09-19 14:25:00,118.11,118.17,118.09,118.17,1800.0,104.8278,104.881,104.81,104.881,1800.0
2014-09-19 14:30:00,118.16,118.16,118.1,118.1,3100.0,104.8721,104.8721,104.8189,104.8189,3100.0
2014-09-19 14:35:00,118.12,118.18,118.1,118.17,3700.0,104.8366,104.8899,104.8189,104.881,3700.0
2014-09-19 14:40:00,118.16,118.16,118.08,118.11,4900.0,104.8721,104.8721,104.8011,104.8278,4900.0
2014-09-19 14:45:00,118.11,118.13,118.1,118.1,2300.0,104.8278,104.8455,104.8189,104.8189,2300.0
2014-09-19 14:50:00,118.11,118.17,118.1,118.14,3800.0,104.8278,104.881,104.8189,104.8544,3800.0
2014-09-19 14:55:00,118.15,118.15,118.13,118.15,2700.0,104.8633,104.8633,104.8455,104.8633,2700.0
2014-09-19 15:00:00,118.14,118.22,118.13,118.22,5900.0,104.8544,104.9254,104.8455,104.9254,5900.0
2014-09-19 15:05:00,118.24,118.24,118.21,118.21,4200.0,104.9431,104.9431,104.9165,104.9165,4200.0
2014-09-19 15:10:00,118.21,118.21,118.14,118.18,4500.0,104.9165,104.9165,104.8544,104.8899,4500.0
2014-09-19 15:15:00,118.16,118.22,118.16,118.19,7500.0,104.8721,104.9254,104.8721,104.8988,7500.0
2014-09-19 15:20:00,118.19,118.21,118.15,118.21,3900.0,104.8988,104.9165,104.8633,104.9165,3900.0
2014-09-19 15:25:00,118.22,118.23,118.19,118.2,5700.0,104.9254,104.9343,104.8988,104.9076,5700.0
2014-09-19 15:30:00,118.22,118.27,118.19,118.27,10800.0,104.9254,104.9698,104.8988,104.9698,10800.0
2014-09-19 15:35:00,118.28,118.31,118.24,118.25,9900.0,104.9786,105.0053,104.9431,104.952,9900.0
2014-09-19 15:40:00,118.26,118.35,118.26,118.34,11700.0,104.9609,105.0408,104.9609,105.0319,11700.0
2014-09-19 15:45:00,118.34,118.35,118.29,118.32,22000.0,105.0319,105.0408,104.9875,105.0141,22000.0
2014-09-19 15:50:00,118.33,118.34,118.26,118.3,25100.0,105.023,105.0319,104.9609,104.9964,25100.0
2014-09-19 15:55:00,118.3,118.3,118.04,118.09,78100.0,104.9964,104.9964,104.7656,104.81,78100.0
2014-09-22 09:30:00,117.9,118.26,117.78,118.03,29200.0,104.6414,104.9609,104.5349,104.7568,29200.0
2014-09-22 09:35:00,117.99,118.28,117.84,118.27,17900.0,104.7213,104.9786,104.5881,104.9698,17900.0
2014-09-22 09:40:00,118.29,118.29,117.91,117.94,7100.0,104.9875,104.9875,104.6503,104.6769,7100.0
2014-09-22 09:45:00,117.93,118.36,117.83,118.28,26600.0,104.668,105.0496,104.5793,104.9786,26600.0
2014-09-22 09:50:00,118.18,118.27,117.94,117.96,8200.0,104.8899,104.9698,104.6769,104.6946,8200.0
2014-09-22 09:55:00,117.99,118.11,117.93,118.08,9500.0,104.7213,104.8278,104.668,104.8011,9500.0
2014-09-22 10:00:00,118.09,118.27,118.05,118.19,8300.0,104.81,104.9698,104.7745,104.8988,8300.0
2014-09-22 10:05:00,118.21,118.28,118.15,118.26,11300.0,104.9165,104.9786,104.8633,104.9609,11300.0
2014-09-22 10:10:00,118.32,118.43,118.3,118.32,9600.0,105.0141,105.1118,104.9964,105.0141,9600.0
2014-09-22 10:15:00,118.33,118.33,118.12,118.27,30100.0,105.023,105.023,104.8366,104.9698,30100.0
2014-09-22 10:20:00,118.31,118.35,118.17,118.17,11400.0,105.0053,105.0408,104.881,104.881,11400.0
2014-09-22 10:25:00,118.17,118.19,118.05,118.1,25700.0,104.881,104.8988,104.7745,104.8189,25700.0
2014-09-22 10:30:00,118.09,118.18,117.93,118.01,15100.0,104.81,104.8899,104.668,104.739,15100.0
2014-09-22 10:35:00,117.97,118.0,117.91,117.94,4900.0,104.7035,104.7301,104.6503,104.6769,4900.0
2014-09-22 10:40:00,117.91,117.94,117.75,117.82,4900.0,104.6503,104.6769,104.5082,104.5704,4900.0
2014-09-22 10:45:00,117.81,117.94,117.81,117.94,17400.0,104.5615,104.6769,104.5615,104.6769,17400.0
2014-09-22 10:50:00,117.88,117.91,117.76,117.82,16000.0,104.6236,104.6503,104.5171,104.5704,16000.0
2014-09-22 10:55:00,117.75,117.82,117.7,117.77,1700.0,104.5082,104.5704,104.4639,104.526,1700.0
2014-09-22 11:00:00,117.78,117.92,117.71,117.92,4600.0,104.5349,104.6591,104.4727,104.6591,4600.0
2014-09-22 11:05:00,117.91,117.91,117.81,117.83,3700.0,104.6503,104.6503,104.5615,104.5793,3700.0
2014-09-22 11:10:00,117.83,117.83,117.7,117.72,6000.0,104.5793,104.5793,104.4639,104.4816,6000.0
2014-09-22 11:15:00,117.7,117.76,117.62,117.71,4500.0,104.4639,104.5171,104.3929,104.4727,4500.0
2014-09-22 11:20:00,117.7,117.75,117.69,117.72,2700.0,104.4639,104.5082,104.455,104.4816,2700.0
2014-09-22 11:25:00,117.73,117.75,117.68,117.68,2700.0,104.4905,104.5082,104.4461,104.4461,2700.0
2014-09-22 11:30:00,117.68,117.77,117.68,117.77,5300.0,104.4461,104.526,104.4461,104.526,5300.0
2014-09-22 11:35:00,117.77,117.8,117.71,117.73,7300.0,104.526,104.5526,104.4727,104.4905,7300.0
2014-09-22 11:40:00,117.71,117.72,117.62,117.62,3400.0,104.4727,104.4816,104.3929,104.3929,3400.0
2014-09-22 11:45:00,117.62,117.63,117.5,117.56,5700.0,104.3929,104.4017,104.2864,104.3396,5700.0
2014-09-22 11:50:00,117.57,117.57,117.48,117.51,2500.0,104.3485,104.3485,104.2686,104.2952,2500.0
2014-09-22 11:55:00,117.5,117.54,117.47,117.5,2900.0,104.2864,104.3219,104.2597,104.2864,2900.0
2014-09-22 12:00:00,117.54,117.54,117.45,117.48,3000.0,104.3219,104.3219,104.242,104.2686,3000.0
2014-09-22 12:05:00,117.5,117.59,117.49,117.56,6100.0,104.2864,104.3662,104.2775,104.3396,6100.0
2014-09-22 12:10:00,117.55,117.55,117.43,117.45,4500.0,104.3307,104.3307,104.2242,104.242,4500.0
2014-09-22 12:15:00,117.48,117.53,117.46,117.46,3000.0,104.2686,104.313,104.2509,104.2509,3000.0
2014-09-22 12:20:00,117.47,117.48,117.41,117.44,2300.0,104.2597,104.2686,104.2065,104.2331,2300.0
2014-09-22 12:25:00,117.46,117.46,117.36,117.39,5100.0,104.2509,104.2509,104.1621,104.1887,5100.0
2014-09-22 12:30:00,117.39,117.42,117.36,117.36,3200.0,104.1887,104.2154,104.1621,104.1621,3200.0
2014-09-22 12:35:00,117.37,117.37,117.34,117.34,2600.0,104.171,104.171,104.1444,104.1444,2600.0
2014-09-22 12:40:00,117.34,117.37,117.33,117.35,2900.0,104.1444,104.171,104.1355,104.1532,2900.0
2014-09-22 12:45:00,117.39,117.44,117.36,117.41,3900.0,104.1887,104.2331,104.1621,104.2065,3900.0
2014-09-22 12:50:00,117.39,117.39,117.34,117.37,2600.0,104.1887,104.1887,104.1444,104.171,2600.0
2014-09-22 12:55:00,117.37,117.4,117.23,117.23,5800.0,104.171,104.1976,104.0467,104.0467,5800.0
2014-09-22 13:00:00,117.22,117.25,117.2,117.21,6900.0,104.0378,104.0645,104.0201,104.029,6900.0
2014-09-22 13:05:00,117.2,117.29,117.2,117.26,6600.0,104.0201,104.1,104.0201,104.0734,6600.0
2014-09-22 13:10:00,117.26,117.3,117.21,117.26,3800.0,104.0734,104.1089,104.029,104.0734,3800.0
2014-09-22 13:15:00,117.3,117.32,117.24,117.26,4700.0,104.1089,104.1266,104.0556,104.0734,4700.0
2014-09-22 13:20:00,117.27,117.3,117.22,117.25,2900.0,104.0822,104.1089,104.0378,104.0645,2900.0
2014-09-22 13:25:00,117.27,117.4,117.27,117.4,3800.0,104.0822,104.1976,104.0822,104.1976,3800.0
2014-09-22 13:30:00,117.4,117.42,117.32,117.33,4700.0,104.1976,104.2154,104.1266,104.1355,4700.0
2014-09-22 13:35:00,117.33,117.37,117.3,117.34,3100.0,104.1355,104.171,104.1089,104.1444,3100.0
2014-09-22 13:40:00,117.32,117.4,117.32,117.38,4500.0,104.1266,104.1976,104.1266,104.1799,4500.0
2014-09-22 13:45:00,117.37,117.39,117.35,117.37,2400.0,104.171,104.1887,104.1532,104.171,2400.0
2014-09-22 13:50:00,117.36,117.39,117.29,117.29,4200.0,104.1621,104.1887,104.1,104.1,4200.0
2014-09-22 13:55:00,117.31,117.31,117.24,117.26,4300.0,104.1177,104.1177,104.0556,104.0734,4300.0
2014-09-22 14:00:00,117.26,117.31,117.23,117.27,6700.0,104.0734,104.1177,104.0467,104.0822,6700.0
2014-09-22 14:05:00,117.28,117.37,117.27,117.36,5100.0,104.0911,104.171,104.0822,104.1621,5100.0
2014-09-22 14:10:00,117.37,117.38,117.32,117.33,4700.0,104.171,104.1799,104.1266,104.1355,4700.0
2014-09-22 14:15:00,117.33,117.4,117.33,117.38,4200.0,104.1355,104.1976,104.1355,104.1799,4200.0
2014-09-22 14:20:00,117.37,117.39,117.28,117.28,5200.0,104.171,104.1887,104.0911,104.0911,5200.0
2014-09-22 14:25:00,117.27,117.28,117.21,117.21,5500.0,104.0822,104.0911,104.029,104.029,5500.0
2014-09-22 14:30:00,117.2,117.22,117.17,117.22,4000.0,104.0201,104.0378,103.9935,104.0378,4000.0
2014-09-22 14:35:00,117.21,117.21,117.19,117.2,4700.0,104.029,104.029,104.0112,104.0201,4700.0
2014-09-22 14:40:00,117.2,117.25,117.2,117.25,3200.0,104.0201,104.0645,104.0201,104.0645,3200.0
2014-09-22 14:45:00,117.27,117.34,117.25,117.33,5400.0,104.0822,104.1444,104.0645,104.1355,5400.0
2014-09-22 14:50:00,117.32,117.39,117.31,117.31,6500.0,104.1266,104.1887,104.1177,104.1177,6500.0
2014-09-22 14:55:00,117.33,117.36,117.33,117.33,3300.0,104.1355,104.1621,104.1355,104.1355,3300.0
2014-09-22 15:00:00,117.33,117.36,117.31,117.32,5200.0,104.1355,104.1621,104.1177,104.1266,5200.0
2014-09-22 15:05:00,117.31,117.33,117.23,117.23,5800.0,104.1177,104.1355,104.0467,104.0467,5800.0
2014-09-22 15:10:00,117.24,117.27,117.18,117.18,6400.0,104.0556,104.0822,104.0023,104.0023,6400.0
2014-09-22 15:15:00,117.19,117.2,117.14,117.2,7700.0,104.0112,104.0201,103.9668,104.0201,7700.0
2014-09-22 15:20:00,117.23,117.25,117.21,117.21,7400.0,104.0467,104.0645,104.029,104.029,7400.0
2014-09-22 15:25:00,117.19,117.2,117.15,117.17,7200.0,104.0112,104.0201,103.9757,103.9935,7200.0
2014-09-22 15:30:00,117.17,117.18,117.14,117.17,12300.0,103.9935,104.0023,103.9668,103.9935,12300.0
2014-09-22 15:35:00,117.17,117.17,117.11,117.12,7600.0,103.9935,103.9935,103.9402,103.9491,7600.0
2014-09-22 15:40:00,117.13,117.34,117.13,117.3,13500.0,103.958,104.1444,103.958,104.1089,13500.0
2014-09-22 15:45:00,117.33,117.44,117.31,117.43,19900.0,104.1355,104.2331,104.1177,104.2242,19900.0
2014-09-22 15:50:00,117.41,117.42,117.34,117.42,35200.0,104.2065,104.2154,104.1444,104.2154,35200.0
2014-09-22 15:55:00,117.41,117.45,117.28,117.33,80500.0,104.2065,104.242,104.0911,104.1355,80500.0
2014-09-23 09:30:00,117.29,117.32,116.87,117.25,33400.0,104.1,104.1266,103.7272,104.0645,33400.0
2014-09-23 09:35:00,117.27,117.32,116.93,117.02,20700.0,104.0822,104.1266,103.7805,103.8603,20700.0
2014-09-23 09:40:00,116.99,117.12,116.83,116.87,8300.0,103.8337,103.9491,103.6917,103.7272,8300.0
2014-09-23 09:45:00,116.92,117.09,116.8,117.05,16900.0,103.7716,103.9225,103.6651,103.887,16900.0
2014-09-23 09:50:00,117.12,117.19,116.96,117.0,9700.0,103.9491,104.0112,103.8071,103.8426,9700.0
2014-09-23 09:55:00,117.03,117.22,117.01,117.17,2400.0,103.8692,104.0378,103.8515,103.9935,2400.0
2014-09-23 10:00:00,117.15,117.26,117.1,117.19,11300.0,103.9757,104.0734,103.9313,104.0112,11300.0
2014-09-23 10:05:00,117.22,117.24,117.07,117.07,13200.0,104.0378,104.0556,103.9047,103.9047,13200.0
2014-09-23 10:10:00,117.1,117.12,117.01,117.09,9500.0,103.9313,103.9491,103.8515,103.9225,9500.0
2014-09-23 10:15:00,117.09,117.2,117.06,117.15,4300.0,103.9225,104.0201,103.8958,103.9757,4300.0
2014-09-23 10:20:00,117.15,117.24,117.12,117.12,3400.0,103.9757,104.0556,103.9491,103.9491,3400.0
2014-09-23 10:25:00,117.14,117.14,117.04,117.04,4200.0,103.9668,103.9668,103.8781,103.8781,4200.0
2014-09-23 10:30:00,117.04,117.07,116.96,117.01,9200.0,103.8781,103.9047,103.8071,103.8515,9200.0
2014-09-23 10:35:00,116.99,117.1,116.99,117.0,6400.0,103.8337,103.9313,103.8337,103.8426,6400.0
2014-09-23 10:40:00,116.98,117.11,116.97,117.08,9700.0,103.8248,103.9402,103.816,103.9136,9700.0
2014-09-23 10:45:00,117.07,117.08,117.02,117.06,2200.0,103.9047,103.9136,103.8603,103.8958,2200.0
2014-09-23 10:50:00,117.06,117.19,117.05,117.09,6200.0,103.8958,104.0112,103.887,103.9225,6200.0
2014-09-23 10:55:00,117.1,117.1,116.99,117.03,2600.0,103.9313,103.9313,103.8337,103.8692,2600.0
2014-09-23 11:00:00,117.03,117.08,116.98,117.0,5800.0,103.8692,103.9136,103.8248,103.8426,5800.0
2014-09-23 11:05:00,116.96,117.03,116.95,117.0,4300.0,103.8071,103.8692,103.7982,103.8426,4300.0
2014-09-23 11:10:00,116.99,116.99,116.84,116.89,3200.0,103.8337,103.8337,103.7006,103.745,3200.0
2014-09-23 11:15:00,116.91,117.03,116.91,117.01,4000.0,103.7627,103.8692,103.7627,103.8515,4000.0
2014-09-23 11:20:00,117.01,117.09,117.01,117.04,5500.0,103.8515,103.9225,103.8515,103.8781,5500.0
2014-09-23 11:25:00,117.07,117.07,116.99,117.0,2200.0,103.9047,103.9047,103.8337,103.8426,2200.0
2014-09-23 11:30:00,117.05,117.09,117.02,117.09,2100.0,103.887,103.9225,103.8603,103.9225,2100.0
2014-09-23 11:35:00,117.11,117.25,117.06,117.17,4600.0,103.9402,104.0645,103.8958,103.9935,4600.0
2014-09-23 11:40:00,117.17,117.18,117.09,117.09,2500.0,103.9935,104.0023,103.9225,103.9225,2500.0
2014-09-23 11:45:00,117.08,117.17,117.07,117.17,5100.0,103.9136,103.9935,103.9047,103.9935,5100.0
2014-09-23 11:50:00,117.13,117.18,117.1,117.15,4200.0,103.958,104.0023,103.9313,103.9757,4200.0
2014-09-23 11:55:00,117.14,117.14,117.1,117.14,1300.0,103.9668,103.9668,103.9313,103.9668,1300.0
2014-09-23 12:00:00,117.15,117.17,117.11,117.11,1400.0,103.9757,103.9935,103.9402,103.9402,1400.0
2014-09-23 12:05:00,117.1,117.13,117.08,117.09,3900.0,103.9313,103.958,103.9136,103.9225,3900.0
2014-09-23 12:10:00,117.11,117.17,117.1,117.13,2600.0,103.9402,103.9935,103.9313,103.958,2600.0
2014-09-23 12:15:00,117.17,117.2,117.17,117.18,2100.0,103.9935,104.0201,103.9935,104.0023,2100.0
2014-09-23 12:20:00,117.18,117.21,117.1,117.1,1900.0,104.0023,104.029,103.9313,103.9313,1900.0
2014-09-23 12:25:00,117.08,117.08,117.05,117.05,800.0,103.9136,103.9136,103.887,103.887,800.0
2014-09-23 12:30:00,117.02,117.05,117.0,117.05,800.0,103.8603,103.887,103.8426,103.887,800.0
2014-09-23 12:35:00,117.05,117.06,117.03,117.05,1700.0,103.887,103.8958,103.8692,103.887,1700.0
2014-09-23 12:40:00,117.05,117.1,117.03,117.03,3200.0,103.887,103.9313,103.8692,103.8692,3200.0
2014-09-23 12:45:00,117.0,117.06,116.98,116.98,7400.0,103.8426,103.8958,103.8248,103.8248,7400.0
2014-09-23 12:50:00,116.97,116.99,116.94,116.94,3000.0,103.816,103.8337,103.7893,103.7893,3000.0
2014-09-23 12:55:00,116.95,116.95,116.89,116.9,2100.0,103.7982,103.7982,103.745,103.7538,2100.0
2014-09-23 13:00:00,116.88,116.93,116.86,116.93,4000.0,103.7361,103.7805,103.7183,103.7805,4000.0
2014-09-23 13:05:00,116.9,116.9,116.78,116.78,2100.0,103.7538,103.7538,103.6473,103.6473,2100.0
2014-09-23 13:10:00,116.78,116.87,116.78,116.86,4100.0,103.6473,103.7272,103.6473,103.7183,4100.0
2014-09-23 13:15:00,116.83,116.91,116.83,116.88,2700.0,103.6917,103.7627,103.6917,103.7361,2700.0
2014-09-23 13:20:00,116.92,116.99,116.9,116.98,3500.0,103.7716,103.8337,103.7538,103.8248,3500.0
2014-09-23 13:25:00,117.0,117.04,116.97,117.03,9100.0,103.8426,103.8781,103.816,103.8692,9100.0
2014-09-23 13:30:00,117.05,117.09,117.01,117.05,7300.0,103.887,103.9225,103.8515,103.887,7300.0
2014-09-23 13:35:00,117.04,117.1,117.0,117.07,4700.0,103.8781,103.9313,103.8426,103.9047,4700.0
2014-09-23 13:40:00,117.06,117.1,117.02,117.07,5900.0,103.8958,103.9313,103.8603,103.9047,5900.0
2014-09-23 13:45:00,117.06,117.1,117.05,117.07,2800.0,103.8958,103.9313,103.887,103.9047,2800.0
2014-09-23 13:50:00,117.09,117.11,117.06,117.07,3200.0,103.9225,103.9402,103.8958,103.9047,3200.0
2014-09-23 13:55:00,117.07,117.09,116.98,116.99,5900.0,103.9047,103.9225,103.8248,103.8337,5900.0
2014-09-23 14:00:00,116.98,117.03,116.96,117.0,5100.0,103.8248,103.8692,103.8071,103.8426,5100.0
2014-09-23 14:05:00,116.99,116.99,116.91,116.95,2200.0,103.8337,103.8337,103.7627,103.7982,2200.0
2014-09-23 14:10:00,116.92,117.02,116.92,116.98,3300.0,103.7716,103.8603,103.7716,103.8248,3300.0
2014-09-23 14:15:00,116.95,116.98,116.92,116.95,2700.0,103.7982,103.8248,103.7716,103.7982,2700.0
2014-09-23 14:20:00,116.91,116.93,116.8,116.8,2700.0,103.7627,103.7805,103.6651,103.6651,2700.0
2014-09-23 14:25:00,116.82,116.86,116.78,116.84,3400.0,103.6828,103.7183,103.6473,103.7006,3400.0
2014-09-23 14:30:00,116.84,116.87,116.79,116.79,1900.0,103.7006,103.7272,103.6562,103.6562,1900.0
2014-09-23 14:35:00,116.78,116.83,116.78,116.8,2100.0,103.6473,103.6917,103.6473,103.6651,2100.0
2014-09-23 14:40:00,116.8,116.86,116.75,116.77,5100.0,103.6651,103.7183,103.6207,103.6385,5100.0
2014-09-23 14:45:00,116.74,116.8,116.74,116.75,2900.0,103.6118,103.6651,103.6118,103.6207,2900.0
2014-09-23 14:50:00,116.79,116.84,116.77,116.79,1900.0,103.6562,103.7006,103.6385,103.6562,1900.0
2014-09-23 14:55:00,116.79,116.86,116.78,116.86,3400.0,103.6562,103.7183,103.6473,103.7183,3400.0
2014-09-23 15:00:00,116.89,116.89,116.83,116.84,5000.0,103.745,103.745,103.6917,103.7006,5000.0
2014-09-23 15:05:00,116.84,116.89,116.84,116.89,7200.0,103.7006,103.745,103.7006,103.745,7200.0
2014-09-23 15:10:00,116.9,116.96,116.9,116.95,3900.0,103.7538,103.8071,103.7538,103.7982,3900.0
2014-09-23 15:15:00,116.96,117.02,116.95,117.01,7800.0,103.8071,103.8603,103.7982,103.8515,7800.0
2014-09-23 15:20:00,117.01,117.01,116.95,116.99,8800.0,103.8515,103.8515,103.7982,103.8337,8800.0
2014-09-23 15:25:00,117.0,117.09,116.99,117.03,9000.0,103.8426,103.9225,103.8337,103.8692,9000.0
2014-09-23 15:30:00,117.03,117.09,117.0,117.09,9500.0,103.8692,103.9225,103.8426,103.9225,9500.0
2014-09-23 15:35:00,117.08,117.11,117.06,117.09,8900.0,103.9136,103.9402,103.8958,103.9225,8900.0
2014-09-23 15:40:00,117.08,117.17,117.08,117.14,10100.0,103.9136,103.9935,103.9136,103.9668,10100.0
2014-09-23 15:45:00,117.14,117.14,117.0,117.02,17000.0,103.9668,103.9668,103.8426,103.8603,17000.0
2014-09-23 15:50:00,117.02,117.02,116.87,116.91,19800.0,103.8603,103.8603,103.7272,103.7627,19800.0
2014-09-23 15:55:00,116.9,116.91,116.78,116.8,37800.0,103.7538,103.7627,103.6473,103.6651,37800.0
2014-09-24 09:30:00,116.84,117.16,116.77,117.08,18900.0,103.7006,103.9846,103.6385,103.9136,18900.0
2014-09-24 09:35:00,117.17,117.28,117.1,117.28,3500.0,103.9935,104.0911,103.9313,104.0911,3500.0
2014-09-24 09:40:00,117.24,117.32,117.2,117.2,4600.0,104.0556,104.1266,104.0201,104.0201,4600.0
2014-09-24 09:45:00,117.2,117.21,117.07,117.1,4900.0,104.0201,104.029,103.9047,103.9313,4900.0
2014-09-24 09:50:00,117.21,117.22,117.05,117.15,6900.0,104.029,104.0378,103.887,103.9757,6900.0
2014-09-24 09:55:00,117.06,117.2,116.97,117.01,6300.0,103.8958,104.0201,103.816,103.8515,6300.0
2014-09-24 10:00:00,116.97,117.18,116.94,117.17,15500.0,103.816,104.0023,103.7893,103.9935,15500.0
2014-09-24 10:05:00,117.17,117.28,117.06,117.09,5400.0,103.9935,104.0911,103.8958,103.9225,5400.0
2014-09-24 10:10:00,117.08,117.09,117.03,117.09,1700.0,103.9136,103.9225,103.8692,103.9225,1700.0
2014-09-24 10:15:00,117.08,117.15,116.98,117.02,5200.0,103.9136,103.9757,103.8248,103.8603,5200.0
2014-09-24 10:20:00,117.06,117.15,117.02,117.07,11600.0,103.8958,103.9757,103.8603,103.9047,11600.0
2014-09-24 10:25:00,117.07,117.1,117.04,117.1,4400.0,103.9047,103.9313,103.8781,103.9313,4400.0
2014-09-24 10:30:00,117.1,117.11,117.05,117.1,36500.0,103.9313,103.9402,103.887,103.9313,36500.0
2014-09-24 10:35:00,117.09,117.2,117.04,117.13,8900.0,103.9225,104.0201,103.8781,103.958,8900.0
2014-09-24 10:40:00,117.15,117.22,117.14,117.22,5900.0,103.9757,104.0378,103.9668,104.0378,5900.0
2014-09-24 10:45:00,117.21,117.26,117.2,117.23,9900.0,104.029,104.0734,104.0201,104.0467,9900.0
2014-09-24 10:50:00,117.21,117.32,117.21,117.31,7100.0,104.029,104.1266,104.029,104.1177,7100.0
2014-09-24 10:55:00,117.35,117.35,117.25,117.28,2700.0,104.1532,104.1532,104.0645,104.0911,2700.0
2014-09-24 11:00:00,117.29,117.31,117.22,117.24,7400.0,104.1,104.1177,104.0378,104.0556,7400.0
2014-09-24 11:05:00,117.25,117.28,117.16,117.27,6600.0,104.0645,104.0911,103.9846,104.0822,6600.0
2014-09-24 11:10:00,117.27,117.27,117.15,117.19,8400.0,104.0822,104.0822,103.9757,104.0112,8400.0
2014-09-24 11:15:00,117.22,117.22,117.18,117.22,3000.0,104.0378,104.0378,104.0023,104.0378,3000.0
2014-09-24 11:20:00,117.21,117.29,117.21,117.29,6800.0,104.029,104.1,104.029,104.1,6800.0
2014-09-24 11:25:00,117.27,117.31,117.24,117.31,4000.0,104.0822,104.1177,104.0556,104.1177,4000.0
2014-09-24 11:30:00,117.34,117.43,117.31,117.42,3400.0,104.1444,104.2242,104.1177,104.2154,3400.0
2014-09-24 11:35:00,117.4,117.48,117.37,117.48,3900.0,104.1976,104.2686,104.171,104.2686,3900.0
2014-09-24 11:40:00,117.46,117.47,117.42,117.46,8000.0,104.2509,104.2597,104.2154,104.2509,8000.0
2014-09-24 11:45:00,117.45,117.57,117.43,117.47,110000.0,104.242,104.3485,104.2242,104.2597,110000.0
2014-09-24 11:50:00,117.51,117.52,117.45,117.47,8300.0,104.2952,104.3041,104.242,104.2597,8300.0
2014-09-24 11:55:00,117.44,117.46,117.38,117.44,11600.0,104.2331,104.2509,104.1799,104.2331,11600.0
2014-09-24 12:00:00,117.44,117.54,117.43,117.51,7400.0,104.2331,104.3219,104.2242,104.2952,7400.0
2014-09-24 12:05:00,117.5,117.51,117.41,117.41,5600.0,104.2864,104.2952,104.2065,104.2065,5600.0
2014-09-24 12:10:00,117.39,117.42,117.36,117.38,3000.0,104.1887,104.2154,104.1621,104.1799,3000.0
2014-09-24 12:15:00,117.37,117.39,117.35,117.38,4900.0,104.171,104.1887,104.1532,104.1799,4900.0
2014-09-24 12:20:00,117.38,117.43,117.38,117.42,3600.0,104.1799,104.2242,104.1799,104.2154,3600.0
2014-09-24 12:25:00,117.41,117.42,117.37,117.42,3600.0,104.2065,104.2154,104.171,104.2154,3600.0
2014-09-24 12:30:00,117.4,117.47,117.38,117.47,15700.0,104.1976,104.2597,104.1799,104.2597,15700.0
2014-09-24 12:35:00,117.45,117.5,117.45,117.49,2700.0,104.242,104.2864,104.242,104.2775,2700.0
2014-09-24 12:40:00,117.49,117.5,117.47,117.49,1900.0,104.2775,104.2864,104.2597,104.2775,1900.0
2014-09-24 12:45:00,117.49,117.49,117.43,117.43,4000.0,104.2775,104.2775,104.2242,104.2242,4000.0
2014-09-24 12:50:00,117.42,117.43,117.4,117.41,2200.0,104.2154,104.2242,104.1976,104.2065,2200.0
2014-09-24 12:55:00,117.41,117.44,117.39,117.43,2400.0,104.2065,104.2331,104.1887,104.2242,2400.0
2014-09-24 13:00:00,117.44,117.44,117.4,117.41,6400.0,104.2331,104.2331,104.1976,104.2065,6400.0
2014-09-24 13:05:00,117.4,117.43,117.38,117.43,2800.0,104.1976,104.2242,104.1799,104.2242,2800.0
2014-09-24 13:10:00,117.42,117.43,117.4,117.4,4600.0,104.2154,104.2242,104.1976,104.1976,4600.0
2014-09-24 13:15:00,117.39,117.44,117.39,117.42,5800.0,104.1887,104.2331,104.1887,104.2154,5800.0
2014-09-24 13:20:00,117.42,117.45,117.4,117.42,6600.0,104.2154,104.242,104.1976,104.2154,6600.0
2014-09-24 13:25:00,117.44,117.46,117.43,117.45,2800.0,104.2331,104.2509,104.2242,104.242,2800.0
2014-09-24 13:30:00,117.47,117.52,117.46,117.51,6300.0,104.2597,104.3041,104.2509,104.2952,6300.0
2014-09-24 13:35:00,117.5,117.55,117.5,117.52,4300.0,104.2864,104.3307,104.2864,104.3041,4300.0
2014-09-24 13:40:00,117.52,117.56,117.51,117.54,3100.0,104.3041,104.3396,104.2952,104.3219,3100.0
2014-09-24 13:45:00,117.54,117.56,117.52,117.54,3100.0,104.3219,104.3396,104.3041,104.3219,3100.0
2014-09-24 13:50:00,117.53,117.65,117.53,117.6,6100.0,104.313,104.4195,104.313,104.3751,6100.0
2014-09-24 13:55:00,117.59,117.59,117.55,117.56,1400.0,104.3662,104.3662,104.3307,104.3396,1400.0
2014-09-24 14:00:00,117.56,117.6,117.56,117.6,4400.0,104.3396,104.3751,104.3396,104.3751,4400.0
2014-09-24 14:05:00,117.6,117.61,117.59,117.59,4300.0,104.3751,104.384,104.3662,104.3662,4300.0
2014-09-24 14:10:00,117.59,117.59,117.54,117.56,6600.0,104.3662,104.3662,104.3219,104.3396,6600.0
2014-09-24 14:15:00,117.56,117.59,117.54,117.57,8000.0,104.3396,104.3662,104.3219,104.3485,8000.0
2014-09-24 14:20:00,117.56,117.64,117.55,117.6,11200.0,104.3396,104.4106,104.3307,104.3751,11200.0
2014-09-24 14:25:00,117.61,117.8,117.61,117.8,15900.0,104.384,104.5526,104.384,104.5526,15900.0
2014-09-24 14:30:00,117.8,117.88,117.76,117.85,13600.0,104.5526,104.6236,104.5171,104.597,13600.0
2014-09-24 14:35:00,117.84,117.84,117.76,117.79,3900.0,104.5881,104.5881,104.5171,104.5437,3900.0
2014-09-24 14:40:00,117.79,117.83,117.79,117.81,4900.0,104.5437,104.5793,104.5437,104.5615,4900.0
2014-09-24 14:45:00,117.81,117.85,117.81,117.84,6000.0,104.5615,104.597,104.5615,104.5881,6000.0
2014-09-24 14:50:00,117.85,117.86,117.83,117.84,4500.0,104.597,104.6059,104.5793,104.5881,4500.0
2014-09-24 14:55:00,117.83,117.85,117.81,117.85,5300.0,104.5793,104.597,104.5615,104.597,5300.0
2014-09-24 15:00:00,117.84,117.84,117.8,117.84,6100.0,104.5881,104.5881,104.5526,104.5881,6100.0
2014-09-24 15:05:00,117.83,117.84,117.8,117.81,7300.0,104.5793,104.5881,104.5526,104.5615,7300.0
2014-09-24 15:10:00,117.82,117.83,117.79,117.8,5200.0,104.5704,104.5793,104.5437,104.5526,5200.0
2014-09-24 15:15:00,117.79,117.85,117.79,117.85,4800.0,104.5437,104.597,104.5437,104.597,4800.0
2014-09-24 15:20:00,117.84,117.85,117.8,117.8,4800.0,104.5881,104.597,104.5526,104.5526,4800.0
2014-09-24 15:25:00,117.8,117.8,117.77,117.78,10100.0,104.5526,104.5526,104.526,104.5349,10100.0
2014-09-24 15:30:00,117.78,117.81,117.75,117.76,9200.0,104.5349,104.5615,104.5082,104.5171,9200.0
2014-09-24 15:35:00,117.76,117.79,117.74,117.74,6200.0,104.5171,104.5437,104.4994,104.4994,6200.0
2014-09-24 15:40:00,117.75,117.76,117.69,117.72,11600.0,104.5082,104.5171,104.455,104.4816,11600.0
2014-09-24 15:45:00,117.72,117.72,117.65,117.65,21200.0,104.4816,104.4816,104.4195,104.4195,21200.0
2014-09-24 15:50:00,117.66,117.69,117.62,117.65,36600.0,104.4284,104.455,104.3929,104.4195,36600.0
2014-09-24 15:55:00,117.64,117.7,117.61,117.64,60300.0,104.4106,104.4639,104.384,104.4106,60300.0
2014-09-25 09:30:00,117.48,117.78,117.48,117.78,22400.0,104.2686,104.5349,104.2686,104.5349,22400.0
2014-09-25 09:35:00,117.78,118.11,117.71,117.71,37800.0,104.5349,104.8278,104.4727,104.4727,37800.0
2014-09-25 09:40:00,117.54,117.8,117.4,117.74,20700.0,104.3219,104.5526,104.1976,104.4994,20700.0
2014-09-25 09:45:00,117.7,117.78,117.29,117.41,26200.0,104.4639,104.5349,104.1,104.2065,26200.0
2014-09-25 09:50:00,117.39,117.39,117.14,117.14,2000.0,104.1887,104.1887,103.9668,103.9668,2000.0
2014-09-25 09:55:00,117.22,117.38,117.08,117.36,8600.0,104.0378,104.1799,103.9136,104.1621,8600.0
2014-09-25 10:00:00,117.32,117.46,117.29,117.38,22000.0,104.1266,104.2509,104.1,104.1799,22000.0
2014-09-25 10:05:00,117.39,117.56,117.39,117.56,5000.0,104.1887,104.3396,104.1887,104.3396,5000.0
2014-09-25 10:10:00,117.59,117.62,117.47,117.58,22800.0,104.3662,104.3929,104.2597,104.3574,22800.0
2014-09-25 10:15:00,117.54,117.59,117.5,117.57,25900.0,104.3219,104.3662,104.2864,104.3485,25900.0
2014-09-25 10:20:00,117.56,117.59,117.23,117.26,16700.0,104.3396,104.3662,104.0467,104.0734,16700.0
2014-09-25 10:25:00,117.27,117.36,117.27,117.36,7500.0,104.0822,104.1621,104.0822,104.1621,7500.0
2014-09-25 10:30:00,117.35,117.36,117.25,117.33,18900.0,104.1532,104.1621,104.0645,104.1355,18900.0
2014-09-25 10:35:00,117.33,117.4,117.26,117.34,10700.0,104.1355,104.1976,104.0734,104.1444,10700.0
2014-09-25 10:40:00,117.34,117.34,117.09,117.1,35100.0,104.1444,104.1444,103.9225,103.9313,35100.0
2014-09-25 10:45:00,117.08,117.08,116.94,116.99,4300.0,103.9136,103.9136,103.7893,103.8337,4300.0
2014-09-25 10:50:00,116.98,117.03,116.9,116.92,8900.0,103.8248,103.8692,103.7538,103.7716,8900.0
2014-09-25 10:55:00,116.91,117.1,116.91,117.09,4000.0,103.7627,103.9313,103.7627,103.9225,4000.0
2014-09-25 11:00:00,117.0,117.11,116.96,116.97,5000.0,103.8426,103.9402,103.8071,103.816,5000.0
2014-09-25 11:05:00,116.99,117.02,116.91,117.0,6900.0,103.8337,103.8603,103.7627,103.8426,6900.0
2014-09-25 11:10:00,117.0,117.0,116.82,116.87,4600.0,103.8426,103.8426,103.6828,103.7272,4600.0
2014-09-25 11:15:00,116.82,117.0,116.81,116.99,16300.0,103.6828,103.8426,103.674,103.8337,16300.0
2014-09-25 11:20:00,117.0,117.0,116.84,116.87,5500.0,103.8426,103.8426,103.7006,103.7272,5500.0
2014-09-25 11:25:00,116.86,116.87,116.78,116.85,7200.0,103.7183,103.7272,103.6473,103.7095,7200.0
2014-09-25 11:30:00,116.85,116.86,116.75,116.82,4700.0,103.7095,103.7183,103.6207,103.6828,4700.0
2014-09-25 11:35:00,116.82,116.87,116.72,116.72,15700.0,103.6828,103.7272,103.5941,103.5941,15700.0
2014-09-25 11:40:00,116.74,116.76,116.55,116.55,6000.0,103.6118,103.6296,103.4432,103.4432,6000.0
2014-09-25 11:45:00,116.56,116.62,116.49,116.5,6700.0,103.4521,103.5053,103.3899,103.3988,6700.0
2014-09-25 11:50:00,116.48,116.56,116.45,116.45,27400.0,103.3811,103.4521,103.3544,103.3544,27400.0
2014-09-25 11:55:00,116.47,116.5,116.39,116.41,5400.0,103.3722,103.3988,103.3012,103.3189,5400.0
2014-09-25 12:00:00,116.41,116.45,116.39,116.4,7000.0,103.3189,103.3544,103.3012,103.3101,7000.0
2014-09-25 12:05:00,116.42,116.43,116.3,116.31,6300.0,103.3278,103.3367,103.2213,103.2302,6300.0
2014-09-25 12:10:00,116.36,116.36,116.25,116.25,5500.0,103.2746,103.2746,103.1769,103.1769,5500.0
2014-09-25 12:15:00,116.25,116.29,116.13,116.18,18400.0,103.1769,103.2124,103.0704,103.1148,18400.0
2014-09-25 12:20:00,116.15,116.18,116.06,116.08,12000.0,103.0882,103.1148,103.0083,103.026,12000.0
2014-09-25 12:25:00,116.11,116.28,116.05,116.17,16900.0,103.0527,103.2036,102.9994,103.1059,16900.0
2014-09-25 12:30:00,116.15,116.28,116.13,116.28,1800.0,103.0882,103.2036,103.0704,103.2036,1800.0
2014-09-25 12:35:00,116.29,116.31,116.23,116.23,6300.0,103.2124,103.2302,103.1592,103.1592,6300.0
2014-09-25 12:40:00,116.24,116.32,116.19,116.31,25000.0,103.1681,103.2391,103.1237,103.2302,25000.0
2014-09-25 12:45:00,116.27,116.34,116.22,116.25,5000.0,103.1947,103.2568,103.1503,103.1769,5000.0
2014-09-25 12:50:00,116.25,116.25,116.18,116.21,3400.0,103.1769,103.1769,103.1148,103.1414,3400.0
2014-09-25 12:55:00,116.2,116.21,116.11,116.11,7100.0,103.1326,103.1414,103.0527,103.0527,7100.0
2014-09-25 13:00:00,116.13,116.16,116.04,116.04,5200.0,103.0704,103.0971,102.9905,102.9905,5200.0
2014-09-25 13:05:00,116.04,116.17,116.04,116.09,4700.0,102.9905,103.1059,102.9905,103.0349,4700.0
2014-09-25 13:10:00,116.08,116.13,116.06,116.11,4300.0,103.026,103.0704,103.0083,103.0527,4300.0
2014-09-25 13:15:00,116.09,116.13,116.08,116.1,5300.0,103.0349,103.0704,103.026,103.0438,5300.0
2014-09-25 13:20:00,116.09,116.09,116.02,116.05,4400.0,103.0349,103.0349,102.9728,102.9994,4400.0
2014-09-25 13:25:00,116.04,116.06,115.95,116.0,15900.0,102.9905,103.0083,102.9107,102.955,15900.0
2014-09-25 13:30:00,116.01,116.01,115.96,116.01,5000.0,102.9639,102.9639,102.9195,102.9639,5000.0
2014-09-25 13:35:00,116.0,116.1,115.99,116.09,6100.0,102.955,103.0438,102.9462,103.0349,6100.0
2014-09-25 13:40:00,116.1,116.1,115.95,116.08,7500.0,103.0438,103.0438,102.9107,103.026,7500.0
2014-09-25 13:45:00,116.09,116.09,115.92,115.97,4600.0,103.0349,103.0349,102.884,102.9284,4600.0
2014-09-25 13:50:00,115.96,116.02,115.83,115.83,7300.0,102.9195,102.9728,102.8042,102.8042,7300.0
2014-09-25 13:55:00,115.84,115.93,115.83,115.91,7200.0,102.813,102.8929,102.8042,102.8752,7200.0
2014-09-25 14:00:00,115.9,115.9,115.8,115.89,6200.0,102.8663,102.8663,102.7775,102.8574,6200.0
2014-09-25 14:05:00,115.9,115.95,115.88,115.88,7800.0,102.8663,102.9107,102.8485,102.8485,7800.0
2014-09-25 14:10:00,115.88,116.0,115.87,115.9,12700.0,102.8485,102.955,102.8397,102.8663,12700.0
2014-09-25 14:15:00,115.91,115.95,115.83,115.95,6800.0,102.8752,102.9107,102.8042,102.9107,6800.0
2014-09-25 14:20:00,115.96,115.97,115.86,115.87,11600.0,102.9195,102.9284,102.8308,102.8397,11600.0
2014-09-25 14:25:00,115.86,115.9,115.75,115.76,42800.0,102.8308,102.8663,102.7332,102.742,42800.0
2014-09-25 14:30:00,115.78,115.8,115.76,115.77,18000.0,102.7598,102.7775,102.742,102.7509,18000.0
2014-09-25 14:35:00,115.77,115.86,115.77,115.83,11400.0,102.7509,102.8308,102.7509,102.8042,11400.0
2014-09-25 14:40:00,115.84,115.85,115.81,115.83,6200.0,102.813,102.8219,102.7864,102.8042,6200.0
2014-09-25 14:45:00,115.83,115.91,115.82,115.9,9100.0,102.8042,102.8752,102.7953,102.8663,9100.0
2014-09-25 14:50:00,115.89,115.91,115.85,115.88,7100.0,102.8574,102.8752,102.8219,102.8485,7100.0
2014-09-25 14:55:00,115.88,115.89,115.82,115.85,4900.0,102.8485,102.8574,102.7953,102.8219,4900.0
2014-09-25 15:00:00,115.84,115.86,115.73,115.74,8000.0,102.813,102.8308,102.7154,102.7243,8000.0
2014-09-25 15:05:00,115.74,115.79,115.74,115.79,7400.0,102.7243,102.7687,102.7243,102.7687,7400.0
2014-09-25 15:10:00,115.8,115.83,115.77,115.81,8600.0,102.7775,102.8042,102.7509,102.7864,8600.0
2014-09-25 15:15:00,115.82,115.89,115.8,115.82,11200.0,102.7953,102.8574,102.7775,102.7953,11200.0
2014-09-25 15:20:00,115.83,115.83,115.71,115.73,14900.0,102.8042,102.8042,102.6977,102.7154,14900.0
2014-09-25 15:25:00,115.72,115.74,115.68,115.7,7600.0,102.7065,102.7243,102.671,102.6888,7600.0
2014-09-25 15:30:00,115.7,115.76,115.68,115.73,14800.0,102.6888,102.742,102.671,102.7154,14800.0
2014-09-25 15:35:00,115.74,115.97,115.73,115.97,33700.0,102.7243,102.9284,102.7154,102.9284,33700.0
2014-09-25 15:40:00,115.97,116.08,115.96,116.04,13400.0,102.9284,103.026,102.9195,102.9905,13400.0
2014-09-25 15:45:00,116.02,116.03,115.85,115.98,22400.0,102.9728,102.9817,102.8219,102.9373,22400.0
2014-09-25 15:50:00,115.98,115.98,115.86,115.86,28600.0,102.9373,102.9373,102.8308,102.8308,28600.0
2014-09-25 15:55:00,115.86,115.89,115.65,115.66,63200.0,102.8308,102.8574,102.6444,102.6533,63200.0
2014-09-26 09:30:00,115.54,115.93,115.51,115.74,25300.0,102.5468,102.8929,102.5201,102.7243,25300.0
2014-09-26 09:35:00,115.79,115.85,115.63,115.77,4900.0,102.7687,102.8219,102.6267,102.7509,4900.0
2014-09-26 09:40:00,115.76,115.87,115.61,115.69,13800.0,102.742,102.8397,102.6089,102.6799,13800.0
2014-09-26 09:45:00,115.72,115.88,115.69,115.73,10400.0,102.7065,102.8485,102.6799,102.7154,10400.0
2014-09-26 09:50:00,115.87,116.05,115.78,116.04,7900.0,102.8397,102.9994,102.7598,102.9905,7900.0
2014-09-26 09:55:00,115.98,116.01,115.87,115.97,3600.0,102.9373,102.9639,102.8397,102.9284,3600.0
2014-09-26 10:00:00,115.99,116.31,115.97,116.27,7700.0,102.9462,103.2302,102.9284,103.1947,7700.0
2014-09-26 10:05:00,116.28,116.29,116.22,116.23,2400.0,103.2036,103.2124,103.1503,103.1592,2400.0
2014-09-26 10:10:00,116.24,116.27,116.05,116.07,5600.0,103.1681,103.1947,102.9994,103.0172,5600.0
2014-09-26 10:15:00,116.03,116.14,116.01,116.14,3500.0,102.9817,103.0793,102.9639,103.0793,3500.0
2014-09-26 10:20:00,116.16,116.21,116.13,116.17,4400.0,103.0971,103.1414,103.0704,103.1059,4400.0
2014-09-26 10:25:00,116.15,116.19,115.95,115.97,8300.0,103.0882,103.1237,102.9107,102.9284,8300.0
2014-09-26 10:30:00,115.98,116.07,115.9,116.04,11600.0,102.9373,103.0172,102.8663,102.9905,11600.0
2014-09-26 10:35:00,116.03,116.05,115.93,115.94,3200.0,102.9817,102.9994,102.8929,102.9018,3200.0
2014-09-26 10:40:00,115.96,116.11,115.96,116.04,5500.0,102.9195,103.0527,102.9195,102.9905,5500.0
2014-09-26 10:45:00,116.05,116.06,115.86,115.9,3400.0,102.9994,103.0083,102.8308,102.8663,3400.0
2014-09-26 10:50:00,115.9,115.93,115.87,115.93,1600.0,102.8663,102.8929,102.8397,102.8929,1600.0
2014-09-26 10:55:00,115.91,116.01,115.9,116.01,5600.0,102.8752,102.9639,102.8663,102.9639,5600.0
2014-09-26 11:00:00,116.03,116.09,116.02,116.04,4500.0,102.9817,103.0349,102.9728,102.9905,4500.0
2014-09-26 11:05:00,116.03,116.07,115.99,116.0,8600.0,102.9817,103.0172,102.9462,102.955,8600.0
2014-09-26 11:10:00,116.0,116.04,115.97,116.04,14800.0,102.955,102.9905,102.9284,102.9905,14800.0
2014-09-26 11:15:00,116.05,116.1,116.05,116.05,3900.0,102.9994,103.0438,102.9994,102.9994,3900.0
2014-09-26 11:20:00,116.03,116.04,115.95,115.97,16200.0,102.9817,102.9905,102.9107,102.9284,16200.0
2014-09-26 11:25:00,116.01,116.04,115.95,115.98,4500.0,102.9639,102.9905,102.9107,102.9373,4500.0
2014-09-26 11:30:00,116.0,116.01,115.93,115.95,6800.0,102.955,102.9639,102.8929,102.9107,6800.0
2014-09-26 11:35:00,115.95,115.97,115.92,115.95,23300.0,102.9107,102.9284,102.884,102.9107,23300.0
2014-09-26 11:40:00,115.98,115.98,115.94,115.95,3400.0,102.9373,102.9373,102.9018,102.9107,3400.0
2014-09-26 11:45:00,115.93,116.05,115.91,116.05,6000.0,102.8929,102.9994,102.8752,102.9994,6000.0
2014-09-26 11:50:00,116.04,116.05,115.93,115.96,37900.0,102.9905,102.9994,102.8929,102.9195,37900.0
2014-09-26 11:55:00,115.95,116.02,115.95,116.01,4700.0,102.9107,102.9728,102.9107,102.9639,4700.0
2014-09-26 12:00:00,116.01,116.02,115.96,116.0,7000.0,102.9639,102.9728,102.9195,102.955,7000.0
2014-09-26 12:05:00,115.97,116.0,115.95,116.0,1900.0,102.9284,102.955,102.9107,102.955,1900.0
2014-09-26 12:10:00,115.97,116.05,115.97,116.05,4100.0,102.9284,102.9994,102.9284,102.9994,4100.0
2014-09-26 12:15:00,116.01,116.06,115.96,116.02,10100.0,102.9639,103.0083,102.9195,102.9728,10100.0
2014-09-26 12:20:00,116.02,116.04,115.99,116.02,6600.0,102.9728,102.9905,102.9462,102.9728,6600.0
2014-09-26 12:25:00,115.99,115.99,115.96,115.99,5000.0,102.9462,102.9462,102.9195,102.9462,5000.0
2014-09-26 12:30:00,115.99,116.04,115.98,116.0,2700.0,102.9462,102.9905,102.9373,102.955,2700.0
2014-09-26 12:35:00,116.0,116.04,115.99,116.02,1700.0,102.955,102.9905,102.9462,102.9728,1700.0
2014-09-26 12:40:00,116.0,116.04,115.98,116.04,4000.0,102.955,102.9905,102.9373,102.9905,4000.0
2014-09-26 12:45:00,116.05,116.06,116.0,116.0,3800.0,102.9994,103.0083,102.955,102.955,3800.0
2014-09-26 12:50:00,115.98,116.03,115.98,116.02,2400.0,102.9373,102.9817,102.9373,102.9728,2400.0
2014-09-26 12:55:00,116.02,116.06,116.01,116.04,2500.0,102.9728,103.0083,102.9639,102.9905,2500.0
2014-09-26 13:00:00,116.04,116.11,116.04,116.11,1700.0,102.9905,103.0527,102.9905,103.0527,1700.0
2014-09-26 13:05:00,116.1,116.11,116.07,116.08,4900.0,103.0438,103.0527,103.0172,103.026,4900.0
2014-09-26 13:10:00,116.08,116.09,116.05,116.07,4500.0,103.026,103.0349,102.9994,103.0172,4500.0
2014-09-26 13:15:00,116.08,116.1,116.06,116.1,1900.0,103.026,103.0438,103.0083,103.0438,1900.0
2014-09-26 13:20:00,116.09,116.13,116.08,116.12,2900.0,103.0349,103.0704,103.026,103.0616,2900.0
2014-09-26 13:25:00,116.12,116.13,116.08,116.09,2500.0,103.0616,103.0704,103.026,103.0349,2500.0
2014-09-26 13:30:00,116.09,116.13,116.08,116.13,1300.0,103.0349,103.0704,103.026,103.0704,1300.0
2014-09-26 13:35:00,116.1,116.13,116.09,116.12,2100.0,103.0438,103.0704,103.0349,103.0616,2100.0
2014-09-26 13:40:00,116.12,116.15,116.11,116.13,3000.0,103.0616,103.0882,103.0527,103.0704,3000.0
2014-09-26 13:45:00,116.13,116.15,116.1,116.12,4000.0,103.0704,103.0882,103.0438,103.0616,4000.0
2014-09-26 13:50:00,116.11,116.13,116.07,116.07,3400.0,103.0527,103.0704,103.0172,103.0172,3400.0
2014-09-26 13:55:00,116.07,116.13,116.07,116.08,9200.0,103.0172,103.0704,103.0172,103.026,9200.0
2014-09-26 14:00:00,116.08,116.14,116.08,116.13,4500.0,103.026,103.0793,103.026,103.0704,4500.0
2014-09-26 14:05:00,116.15,116.3,116.13,116.26,8000.0,103.0882,103.2213,103.0704,103.1858,8000.0
2014-09-26 14:10:00,116.27,116.31,116.26,116.31,3200.0,103.1947,103.2302,103.1858,103.2302,3200.0
2014-09-26 14:15:00,116.31,116.44,116.3,116.42,10500.0,103.2302,103.3456,103.2213,103.3278,10500.0
2014-09-26 14:20:00,116.42,116.43,116.38,116.4,2500.0,103.3278,103.3367,103.2923,103.3101,2500.0
2014-09-26 14:25:00,116.38,116.39,116.35,116.37,5400.0,103.2923,103.3012,103.2657,103.2834,5400.0
2014-09-26 14:30:00,116.38,116.42,116.37,116.4,3600.0,103.2923,103.3278,103.2834,103.3101,3600.0
2014-09-26 14:35:00,116.42,116.52,116.42,116.48,6200.0,103.3278,103.4166,103.3278,103.3811,6200.0
2014-09-26 14:40:00,116.51,116.52,116.47,116.49,5700.0,103.4077,103.4166,103.3722,103.3899,5700.0
2014-09-26 14:45:00,116.49,116.52,116.49,116.51,8700.0,103.3899,103.4166,103.3899,103.4077,8700.0
2014-09-26 14:50:00,116.52,116.53,116.52,116.53,7100.0,103.4166,103.4254,103.4166,103.4254,7100.0
2014-09-26 14:55:00,116.53,116.54,116.51,116.53,8700.0,103.4254,103.4343,103.4077,103.4254,8700.0
2014-09-26 15:00:00,116.52,116.53,116.5,116.51,16300.0,103.4166,103.4254,103.3988,103.4077,16300.0
2014-09-26 15:05:00,116.51,116.52,116.47,116.49,3500.0,103.4077,103.4166,103.3722,103.3899,3500.0
2014-09-26 15:10:00,116.5,116.51,116.48,116.48,2900.0,103.3988,103.4077,103.3811,103.3811,2900.0
2014-09-26 15:15:00,116.48,116.48,116.4,116.4,4000.0,103.3811,103.3811,103.3101,103.3101,4000.0
2014-09-26 15:20:00,116.39,116.43,116.39,116.4,3900.0,103.3012,103.3367,103.3012,103.3101,3900.0
2014-09-26 15:25:00,116.41,116.41,116.37,116.4,4900.0,103.3189,103.3189,103.2834,103.3101,4900.0
2014-09-26 15:30:00,116.4,116.43,116.36,116.37,15500.0,103.3101,103.3367,103.2746,103.2834,15500.0
2014-09-26 15:35:00,116.37,116.37,116.28,116.29,19300.0,103.2834,103.2834,103.2036,103.2124,19300.0
2014-09-26 15:40:00,116.29,116.35,116.27,116.35,18800.0,103.2124,103.2657,103.1947,103.2657,18800.0
2014-09-26 15:45:00,116.36,116.42,116.29,116.37,27500.0,103.2746,103.3278,103.2124,103.2834,27500.0
2014-09-26 15:50:00,116.37,116.54,116.37,116.49,29400.0,103.2834,103.4343,103.2834,103.3899,29400.0
2014-09-26 15:55:00,116.5,116.64,116.49,116.55,61000.0,103.3988,103.5231,103.3899,103.4432,61000.0
2014-09-29 09:30:00,116.06,116.15,115.71,116.07,26700.0,103.0083,103.0882,102.6977,103.0172,26700.0
2014-09-29 09:35:00,116.07,116.19,115.94,116.06,14000.0,103.0172,103.1237,102.9018,103.0083,14000.0
2014-09-29 09:40:00,115.97,116.14,115.96,116.1,4000.0,102.9284,103.0793,102.9195,103.0438,4000.0
2014-09-29 09:45:00,116.1,116.44,116.1,116.19,8400.0,103.0438,103.3456,103.0438,103.1237,8400.0
2014-09-29 09:50:00,116.33,116.33,116.15,116.31,6900.0,103.2479,103.2479,103.0882,103.2302,6900.0
2014-09-29 09:55:00,116.34,116.56,116.3,116.5,10100.0,103.2568,103.4521,103.2213,103.3988,10100.0
2014-09-29 10:00:00,116.46,116.46,116.3,116.41,2600.0,103.3633,103.3633,103.2213,103.3189,2600.0
2014-09-29 10:05:00,116.41,116.45,116.39,116.4,2400.0,103.3189,103.3544,103.3012,103.3101,2400.0
2014-09-29 10:10:00,116.35,116.43,116.28,116.38,7000.0,103.2657,103.3367,103.2036,103.2923,7000.0
2014-09-29 10:15:00,116.38,116.45,116.34,116.43,2400.0,103.2923,103.3544,103.2568,103.3367,2400.0
2014-09-29 10:20:00,116.55,116.56,116.45,116.55,10400.0,103.4432,103.4521,103.3544,103.4432,10400.0
2014-09-29 10:25:00,116.5,116.53,116.38,116.46,16200.0,103.3988,103.4254,103.2923,103.3633,16200.0
2014-09-29 10:30:00,116.46,116.48,116.36,116.46,5200.0,103.3633,103.3811,103.2746,103.3633,5200.0
2014-09-29 10:35:00,116.48,116.49,116.39,116.43,5300.0,103.3811,103.3899,103.3012,103.3367,5300.0
2014-09-29 10:40:00,116.46,116.62,116.45,116.59,4700.0,103.3633,103.5053,103.3544,103.4787,4700.0
2014-09-29 10:45:00,116.64,116.64,116.45,116.55,4300.0,103.5231,103.5231,103.3544,103.4432,4300.0
2014-09-29 10:50:00,116.53,116.63,116.49,116.5,11500.0,103.4254,103.5142,103.3899,103.3988,11500.0
2014-09-29 10:55:00,116.45,116.46,116.39,116.4,5500.0,103.3544,103.3633,103.3012,103.3101,5500.0
2014-09-29 11:00:00,116.41,116.42,116.34,116.36,2700.0,103.3189,103.3278,103.2568,103.2746,2700.0
2014-09-29 11:05:00,116.34,116.47,116.34,116.42,5100.0,103.2568,103.3722,103.2568,103.3278,5100.0
2014-09-29 11:10:00,116.41,116.59,116.41,116.59,4100.0,103.3189,103.4787,103.3189,103.4787,4100.0
2014-09-29 11:15:00,116.58,116.7,116.57,116.67,2000.0,103.4698,103.5763,103.4609,103.5497,2000.0
2014-09-29 11:20:00,116.65,116.67,116.55,116.55,2100.0,103.5319,103.5497,103.4432,103.4432,2100.0
2014-09-29 11:25:00,116.6,116.71,116.6,116.7,5600.0,103.4876,103.5852,103.4876,103.5763,5600.0
2014-09-29 11:30:00,116.7,116.7,116.62,116.69,5800.0,103.5763,103.5763,103.5053,103.5675,5800.0
2014-09-29 11:35:00,116.7,116.71,116.55,116.55,5900.0,103.5763,103.5852,103.4432,103.4432,5900.0
2014-09-29 11:40:00,116.58,116.58,116.47,116.47,4100.0,103.4698,103.4698,103.3722,103.3722,4100.0
2014-09-29 11:45:00,116.46,116.47,116.38,116.4,3500.0,103.3633,103.3722,103.2923,103.3101,3500.0
2014-09-29 11:50:00,116.39,116.4,116.36,116.36,7700.0,103.3012,103.3101,103.2746,103.2746,7700.0
2014-09-29 11:55:00,116.36,116.41,116.34,116.41,7800.0,103.2746,103.3189,103.2568,103.3189,7800.0
2014-09-29 12:00:00,116.44,116.44,116.23,116.25,8400.0,103.3456,103.3456,103.1592,103.1769,8400.0
2014-09-29 12:05:00,116.24,116.24,116.13,116.15,15300.0,103.1681,103.1681,103.0704,103.0882,15300.0
2014-09-29 12:10:00,116.14,116.14,116.03,116.06,11600.0,103.0793,103.0793,102.9817,103.0083,11600.0
2014-09-29 12:15:00,116.04,116.08,116.02,116.08,2800.0,102.9905,103.026,102.9728,103.026,2800.0
2014-09-29 12:20:00,116.1,116.1,116.06,116.09,2600.0,103.0438,103.0438,103.0083,103.0349,2600.0
2014-09-29 12:25:00,116.05,116.06,116.0,116.02,3400.0,102.9994,103.0083,102.955,102.9728,3400.0
2014-09-29 12:30:00,116.01,116.04,115.99,116.02,3900.0,102.9639,102.9905,102.9462,102.9728,3900.0
2014-09-29 12:35:00,116.02,116.04,115.98,116.03,11800.0,102.9728,102.9905,102.9373,102.9817,11800.0
2014-09-29 12:40:00,116.04,116.08,116.03,116.07,1700.0,102.9905,103.026,102.9817,103.0172,1700.0
2014-09-29 12:45:00,116.05,116.06,116.02,116.03,1400.0,102.9994,103.0083,102.9728,102.9817,1400.0
2014-09-29 12:50:00,116.03,116.11,116.03,116.11,2300.0,102.9817,103.0527,102.9817,103.0527,2300.0
2014-09-29 12:55:00,116.13,116.15,116.13,116.13,1200.0,103.0704,103.0882,103.0704,103.0704,1200.0
2014-09-29 13:00:00,116.09,116.11,116.07,116.07,600.0,103.0349,103.0527,103.0172,103.0172,600.0
2014-09-29 13:05:00,116.07,116.07,115.94,115.97,3600.0,103.0172,103.0172,102.9018,102.9284,3600.0
2014-09-29 13:10:00,115.96,116.02,115.96,116.0,3600.0,102.9195,102.9728,102.9195,102.955,3600.0
2014-09-29 13:15:00,116.01,116.15,116.01,116.12,4400.0,102.9639,103.0882,102.9639,103.0616,4400.0
2014-09-29 13:20:00,116.1,116.11,116.04,116.04,1000.0,103.0438,103.0527,102.9905,102.9905,1000.0
2014-09-29 13:25:00,116.03,116.12,116.01,116.12,3100.0,102.9817,103.0616,102.9639,103.0616,3100.0
2014-09-29 13:30:00,116.14,116.22,116.14,116.21,2900.0,103.0793,103.1503,103.0793,103.1414,2900.0
2014-09-29 13:35:00,116.18,116.18,116.11,116.12,3200.0,103.1148,103.1148,103.0527,103.0616,3200.0
2014-09-29 13:40:00,116.14,116.14,116.03,116.04,2300.0,103.0793,103.0793,102.9817,102.9905,2300.0
2014-09-29 13:45:00,116.05,116.12,116.05,116.12,4900.0,102.9994,103.0616,102.9994,103.0616,4900.0
2014-09-29 13:50:00,116.11,116.2,116.11,116.2,3000.0,103.0527,103.1326,103.0527,103.1326,3000.0
2014-09-29 13:55:00,116.2,116.22,116.19,116.21,2600.0,103.1326,103.1503,103.1237,103.1414,2600.0
2014-09-29 14:00:00,116.22,116.24,116.19,116.2,3500.0,103.1503,103.1681,103.1237,103.1326,3500.0
2014-09-29 14:05:00,116.22,116.22,116.05,116.05,2800.0,103.1503,103.1503,102.9994,102.9994,2800.0
2014-09-29 14:10:00,116.08,116.09,116.05,116.05,3900.0,103.026,103.0349,102.9994,102.9994,3900.0
2014-09-29 14:15:00,116.05,116.05,115.89,115.89,6000.0,102.9994,102.9994,102.8574,102.8574,6000.0
2014-09-29 14:20:00,115.91,115.91,115.81,115.81,5700.0,102.8752,102.8752,102.7864,102.7864,5700.0
2014-09-29 14:25:00,115.81,115.84,115.78,115.78,7000.0,102.7864,102.813,102.7598,102.7598,7000.0
2014-09-29 14:30:00,115.79,115.87,115.79,115.87,6300.0,102.7687,102.8397,102.7687,102.8397,6300.0
2014-09-29 14:35:00,115.9,115.92,115.86,115.88,4100.0,102.8663,102.884,102.8308,102.8485,4100.0
2014-09-29 14:40:00,115.89,115.95,115.85,115.85,4200.0,102.8574,102.9107,102.8219,102.8219,4200.0
2014-09-29 14:45:00,115.84,115.91,115.83,115.88,7700.0,102.813,102.8752,102.8042,102.8485,7700.0
2014-09-29 14:50:00,115.9,115.92,115.89,115.89,2900.0,102.8663,102.884,102.8574,102.8574,2900.0
2014-09-29 14:55:00,115.89,116.11,115.88,116.06,5100.0,102.8574,103.0527,102.8485,103.0083,5100.0
2014-09-29 15:00:00,116.06,116.11,116.05,116.11,4800.0,103.0083,103.0527,102.9994,103.0527,4800.0
2014-09-29 15:05:00,116.07,116.17,116.07,116.13,9800.0,103.0172,103.1059,103.0172,103.0704,9800.0
2014-09-29 15:10:00,116.13,116.24,116.1,116.23,7500.0,103.0704,103.1681,103.0438,103.1592,7500.0
2014-09-29 15:15:00,116.26,116.26,116.15,116.19,7000.0,103.1858,103.1858,103.0882,103.1237,7000.0
2014-09-29 15:20:00,116.17,116.34,116.17,116.34,4300.0,103.1059,103.2568,103.1059,103.2568,4300.0
2014-09-29 15:25:00,116.33,116.39,116.33,116.39,5500.0,103.2479,103.3012,103.2479,103.3012,5500.0
2014-09-29 15:30:00,116.4,116.41,116.31,116.36,8100.0,103.3101,103.3189,103.2302,103.2746,8100.0
2014-09-29 15:35:00,116.36,116.39,116.33,116.39,9500.0,103.2746,103.3012,103.2479,103.3012,9500.0
2014-09-29 15:40:00,116.39,116.39,116.2,116.2,13700.0,103.3012,103.3012,103.1326,103.1326,13700.0
2014-09-29 15:45:00,116.2,116.31,116.2,116.27,17500.0,103.1326,103.2302,103.1326,103.1947,17500.0
2014-09-29 15:50:00,116.27,116.31,116.22,116.26,24000.0,103.1947,103.2302,103.1503,103.1858,24000.0
2014-09-29 15:55:00,116.26,116.35,116.26,116.31,30500.0,103.1858,103.2657,103.1858,103.2302,30500.0
2014-09-30 09:30:00,116.25,116.69,115.93,115.93,34000.0,103.1769,103.5675,102.8929,102.8929,34000.0
2014-09-30 09:35:00,115.94,116.09,115.73,115.9,22100.0,102.9018,103.0349,102.7154,102.8663,22100.0
2014-09-30 09:40:00,115.92,115.94,115.56,115.61,8200.0,102.884,102.9018,102.5645,102.6089,8200.0
2014-09-30 09:45:00,115.58,115.76,115.58,115.76,5300.0,102.5823,102.742,102.5823,102.742,5300.0
2014-09-30 09:50:00,115.71,115.71,115.56,115.68,5000.0,102.6977,102.6977,102.5645,102.671,5000.0
2014-09-30 09:55:00,115.67,115.71,115.51,115.51,4800.0,102.6622,102.6977,102.5201,102.5201,4800.0
2014-09-30 10:00:00,115.52,115.56,115.41,115.42,5800.0,102.529,102.5645,102.4314,102.4403,5800.0
2014-09-30 10:05:00,115.41,115.53,115.41,115.41,4600.0,102.4314,102.5379,102.4314,102.4314,4600.0
2014-09-30 10:10:00,115.42,115.55,115.42,115.5,5200.0,102.4403,102.5557,102.4403,102.5113,5200.0
2014-09-30 10:15:00,115.47,115.85,115.47,115.7,5700.0,102.4846,102.8219,102.4846,102.6888,5700.0
2014-09-30 10:20:00,115.69,115.77,115.49,115.49,4000.0,102.6799,102.7509,102.5024,102.5024,4000.0
2014-09-30 10:25:00,115.48,115.54,115.44,115.5,4600.0,102.4935,102.5468,102.458,102.5113,4600.0
2014-09-30 10:30:00,115.51,115.53,115.41,115.53,4600.0,102.5201,102.5379,102.4314,102.5379,4600.0
2014-09-30 10:35:00,115.48,115.57,115.42,115.57,2800.0,102.4935,102.5734,102.4403,102.5734,2800.0
2014-09-30 10:40:00,115.57,115.63,115.52,115.63,4300.0,102.5734,102.6267,102.529,102.6267,4300.0
2014-09-30 10:45:00,115.7,115.86,115.68,115.82,3300.0,102.6888,102.8308,102.671,102.7953,3300.0
2014-09-30 10:50:00,115.81,115.84,115.67,115.67,3900.0,102.7864,102.813,102.6622,102.6622,3900.0
2014-09-30 10:55:00,115.65,115.73,115.63,115.64,2600.0,102.6444,102.7154,102.6267,102.6355,2600.0
2014-09-30 11:00:00,115.66,115.69,115.63,115.65,6100.0,102.6533,102.6799,102.6267,102.6444,6100.0
2014-09-30 11:05:00,115.65,115.77,115.62,115.76,17200.0,102.6444,102.7509,102.6178,102.742,17200.0
2014-09-30 11:10:00,115.75,115.76,115.69,115.69,4200.0,102.7332,102.742,102.6799,102.6799,4200.0
2014-09-30 11:15:00,115.7,115.74,115.66,115.66,2200.0,102.6888,102.7243,102.6533,102.6533,2200.0
2014-09-30 11:20:00,115.66,115.67,115.57,115.66,7700.0,102.6533,102.6622,102.5734,102.6533,7700.0
2014-09-30 11:25:00,115.66,115.69,115.62,115.65,7100.0,102.6533,102.6799,102.6178,102.6444,7100.0
2014-09-30 11:30:00,115.68,115.69,115.56,115.59,14300.0,102.671,102.6799,102.5645,102.5912,14300.0
2014-09-30 11:35:00,115.55,115.6,115.52,115.57,7800.0,102.5557,102.6,102.529,102.5734,7800.0
2014-09-30 11:40:00,115.56,115.56,115.5,115.5,7600.0,102.5645,102.5645,102.5113,102.5113,7600.0
2014-09-30 11:45:00,115.48,115.48,115.41,115.41,3300.0,102.4935,102.4935,102.4314,102.4314,3300.0
2014-09-30 11:50:00,115.41,115.49,115.41,115.46,3000.0,102.4314,102.5024,102.4314,102.4758,3000.0
2014-09-30 11:55:00,115.47,115.48,115.41,115.43,5200.0,102.4846,102.4935,102.4314,102.4491,5200.0
2014-09-30 12:00:00,115.43,115.43,115.33,115.42,2600.0,102.4491,102.4491,102.3604,102.4403,2600.0
2014-09-30 12:05:00,115.43,115.43,115.3,115.31,4200.0,102.4491,102.4491,102.3338,102.3426,4200.0
2014-09-30 12:10:00,115.31,115.47,115.31,115.45,4600.0,102.3426,102.4846,102.3426,102.4669,4600.0
2014-09-30 12:15:00,115.45,115.48,115.43,115.45,4800.0,102.4669,102.4935,102.4491,102.4669,4800.0
2014-09-30 12:20:00,115.46,115.47,115.25,115.25,6800.0,102.4758,102.4846,102.2894,102.2894,6800.0
2014-09-30 12:25:00,115.26,115.27,115.16,115.19,5300.0,102.2983,102.3071,102.2095,102.2361,5300.0
2014-09-30 12:30:00,115.18,115.18,114.99,115.0,19300.0,102.2273,102.2273,102.0586,102.0675,19300.0
2014-09-30 12:35:00,115.0,115.0,114.93,114.95,11300.0,102.0675,102.0675,102.0054,102.0231,11300.0
2014-09-30 12:40:00,114.97,114.99,114.87,114.98,8500.0,102.0409,102.0586,101.9521,102.0498,8500.0
2014-09-30 12:45:00,114.96,114.96,114.84,114.85,9100.0,102.032,102.032,101.9255,101.9344,9100.0
2014-09-30 12:50:00,114.86,114.88,114.79,114.81,15000.0,101.9432,101.961,101.8811,101.8989,15000.0
2014-09-30 12:55:00,114.81,114.82,114.78,114.79,5700.0,101.8989,101.9077,101.8722,101.8811,5700.0
2014-09-30 13:00:00,114.79,114.81,114.74,114.76,14200.0,101.8811,101.8989,101.8367,101.8545,14200.0
2014-09-30 13:05:00,114.75,114.9,114.75,114.84,9600.0,101.8456,101.9787,101.8456,101.9255,9600.0
2014-09-30 13:10:00,114.87,114.95,114.87,114.93,3500.0,101.9521,102.0231,101.9521,102.0054,3500.0
2014-09-30 13:15:00,114.93,115.0,114.93,114.96,4300.0,102.0054,102.0675,102.0054,102.032,4300.0
2014-09-30 13:20:00,114.95,114.95,114.9,114.91,3900.0,102.0231,102.0231,101.9787,101.9876,3900.0
2014-09-30 13:25:00,114.92,114.95,114.78,114.8,8300.0,101.9965,102.0231,101.8722,101.89,8300.0
2014-09-30 13:30:00,114.81,114.85,114.77,114.79,3300.0,101.8989,101.9344,101.8634,101.8811,3300.0
2014-09-30 13:35:00,114.78,114.8,114.77,114.78,5500.0,101.8722,101.89,101.8634,101.8722,5500.0
2014-09-30 13:40:00,114.79,114.8,114.69,114.69,7400.0,101.8811,101.89,101.7924,101.7924,7400.0
2014-09-30 13:45:00,114.69,114.69,114.53,114.54,15400.0,101.7924,101.7924,101.6504,101.6592,15400.0
2014-09-30 13:50:00,114.57,114.59,114.5,114.54,14000.0,101.6859,101.7036,101.6237,101.6592,14000.0
2014-09-30 13:55:00,114.57,114.81,114.54,114.8,9900.0,101.6859,101.8989,101.6592,101.89,9900.0
2014-09-30 14:00:00,114.79,114.82,114.77,114.8,10000.0,101.8811,101.9077,101.8634,101.89,10000.0
2014-09-30 14:05:00,114.8,114.81,114.79,114.8,8800.0,101.89,101.8989,101.8811,101.89,8800.0
2014-09-30 14:10:00,114.8,114.81,114.74,114.77,14600.0,101.89,101.8989,101.8367,101.8634,14600.0
2014-09-30 14:15:00,114.77,114.81,114.74,114.8,12900.0,101.8634,101.8989,101.8367,101.89,12900.0
2014-09-30 14:20:00,114.8,114.84,114.76,114.8,34200.0,101.89,101.9255,101.8545,101.89,34200.0
2014-09-30 14:25:00,114.8,115.05,114.8,115.01,7500.0,101.89,102.1119,101.89,102.0764,7500.0
2014-09-30 14:30:00,115.02,115.18,115.02,115.13,4100.0,102.0853,102.2273,102.0853,102.1829,4100.0
2014-09-30 14:35:00,115.12,115.12,115.04,115.05,7500.0,102.174,102.174,102.103,102.1119,7500.0
2014-09-30 14:40:00,115.05,115.05,114.98,115.0,6800.0,102.1119,102.1119,102.0498,102.0675,6800.0
2014-09-30 14:45:00,114.98,115.04,114.98,115.04,12200.0,102.0498,102.103,102.0498,102.103,12200.0
2014-09-30 14:50:00,115.04,115.09,115.03,115.06,4500.0,102.103,102.1474,102.0941,102.1208,4500.0
2014-09-30 14:55:00,115.06,115.13,115.04,115.05,6100.0,102.1208,102.1829,102.103,102.1119,6100.0
2014-09-30 15:00:00,115.04,115.04,114.87,114.91,9500.0,102.103,102.103,101.9521,101.9876,9500.0
2014-09-30 15:05:00,114.9,114.9,114.8,114.84,6600.0,101.9787,101.9787,101.89,101.9255,6600.0
2014-09-30 15:10:00,114.86,114.91,114.81,114.83,5600.0,101.9432,101.9876,101.8989,101.9166,5600.0
2014-09-30 15:15:00,114.84,114.84,114.77,114.8,18800.0,101.9255,101.9255,101.8634,101.89,18800.0
2014-09-30 15:20:00,114.81,114.96,114.8,114.89,12500.0,101.8989,102.032,101.89,101.9699,12500.0
2014-09-30 15:25:00,114.9,114.94,114.8,114.88,12100.0,101.9787,102.0142,101.89,101.961,12100.0
2014-09-30 15:30:00,114.89,114.92,114.79,114.91,15100.0,101.9699,101.9965,101.8811,101.9876,15100.0
2014-09-30 15:35:00,114.94,115.05,114.92,115.01,13400.0,102.0142,102.1119,101.9965,102.0764,13400.0
2014-09-30 15:40:00,115.01,115.14,115.01,115.08,16600.0,102.0764,102.1918,102.0764,102.1385,16600.0
2014-09-30 15:45:00,115.08,115.12,114.97,114.97,53400.0,102.1385,102.174,102.0409,102.0409,53400.0
2014-09-30 15:50:00,114.96,115.12,114.95,115.11,26300.0,102.032,102.174,102.0231,102.1651,26300.0
2014-09-30 15:55:00,115.11,115.12,114.85,114.85,49100.0,102.1651,102.174,101.9344,101.9344,49100.0
2014-10-01 09:30:00,114.89,114.89,114.41,114.63,26300.0,101.9699,101.9699,101.5439,101.7391,26300.0
2014-10-01 09:35:00,114.65,114.65,113.65,113.65,18100.0,101.7569,101.7569,100.8693,100.8693,18100.0
2014-10-01 09:40:00,113.68,113.88,113.68,113.71,5500.0,100.8959,101.0735,100.8959,100.9226,5500.0
2014-10-01 09:45:00,113.66,113.68,113.4,113.63,9800.0,100.8782,100.8959,100.6474,100.8516,9800.0
2014-10-01 09:50:00,113.55,114.03,113.52,113.97,10300.0,100.7806,101.2066,100.7539,101.1533,10300.0
2014-10-01 09:55:00,114.0,114.0,113.74,113.74,12900.0,101.18,101.18,100.9492,100.9492,12900.0
2014-10-01 10:00:00,113.73,113.74,113.54,113.54,13700.0,100.9403,100.9492,100.7717,100.7717,13700.0
2014-10-01 10:05:00,113.49,113.53,113.43,113.5,2800.0,100.7273,100.7628,100.6741,100.7362,2800.0
2014-10-01 10:10:00,113.53,113.71,113.53,113.71,6800.0,100.7628,100.9226,100.7628,100.9226,6800.0
2014-10-01 10:15:00,113.73,113.89,113.73,113.88,7300.0,100.9403,101.0823,100.9403,101.0735,7300.0
2014-10-01 10:20:00,113.85,113.86,113.7,113.72,16500.0,101.0468,101.0557,100.9137,100.9314,16500.0
2014-10-01 10:25:00,113.73,113.85,113.72,113.76,17700.0,100.9403,101.0468,100.9314,100.9669,17700.0
2014-10-01 10:30:00,113.74,113.74,113.6,113.7,12300.0,100.9492,100.9492,100.8249,100.9137,12300.0
2014-10-01 10:35:00,113.69,113.71,113.59,113.63,8100.0,100.9048,100.9226,100.8161,100.8516,8100.0
2014-10-01 10:40:00,113.65,113.75,113.64,113.68,25300.0,100.8693,100.9581,100.8604,100.8959,25300.0
2014-10-01 10:45:00,113.66,113.74,113.6,113.63,11200.0,100.8782,100.9492,100.8249,100.8516,11200.0
2014-10-01 10:50:00,113.64,113.72,113.58,113.6,110500.0,100.8604,100.9314,100.8072,100.8249,110500.0
2014-10-01 10:55:00,113.6,113.69,113.57,113.68,5200.0,100.8249,100.9048,100.7983,100.8959,5200.0
2014-10-01 11:00:00,113.73,113.73,113.66,113.69,6400.0,100.9403,100.9403,100.8782,100.9048,6400.0
2014-10-01 11:05:00,113.69,113.73,113.6,113.61,15600.0,100.9048,100.9403,100.8249,100.8338,15600.0
2014-10-01 11:10:00,113.6,113.66,113.57,113.63,21000.0,100.8249,100.8782,100.7983,100.8516,21000.0
2014-10-01 11:15:00,113.62,113.62,113.52,113.56,15700.0,100.8427,100.8427,100.7539,100.7894,15700.0
2014-10-01 11:20:00,113.58,113.64,113.56,113.58,3200.0,100.8072,100.8604,100.7894,100.8072,3200.0
2014-10-01 11:25:00,113.57,113.57,113.42,113.47,9400.0,100.7983,100.7983,100.6652,100.7096,9400.0
2014-10-01 11:30:00,113.46,113.48,113.4,113.4,5800.0,100.7007,100.7184,100.6474,100.6474,5800.0
2014-10-01 11:35:00,113.44,113.55,113.44,113.55,3000.0,100.6829,100.7806,100.6829,100.7806,3000.0
2014-10-01 11:40:00,113.56,113.62,113.54,113.57,9600.0,100.7894,100.8427,100.7717,100.7983,9600.0
2014-10-01 11:45:00,113.59,113.64,113.34,113.4,8600.0,100.8161,100.8604,100.5942,100.6474,8600.0
2014-10-01 11:50:00,113.37,113.46,113.37,113.41,3700.0,100.6208,100.7007,100.6208,100.6563,3700.0
2014-10-01 11:55:00,113.42,113.47,113.39,113.39,2900.0,100.6652,100.7096,100.6386,100.6386,2900.0
2014-10-01 12:00:00,113.38,113.42,113.34,113.36,4700.0,100.6297,100.6652,100.5942,100.6119,4700.0
2014-10-01 12:05:00,113.33,113.38,113.27,113.34,6300.0,100.5853,100.6297,100.5321,100.5942,6300.0
2014-10-01 12:10:00,113.31,113.31,113.13,113.15,3900.0,100.5676,100.5676,100.4078,100.4255,3900.0
2014-10-01 12:15:00,113.12,113.18,113.11,113.18,2500.0,100.3989,100.4522,100.39,100.4522,2500.0
2014-10-01 12:20:00,113.18,113.19,113.16,113.19,3500.0,100.4522,100.461,100.4344,100.461,3500.0
2014-10-01 12:25:00,113.19,113.27,113.15,113.23,5900.0,100.461,100.5321,100.4255,100.4966,5900.0
2014-10-01 12:30:00,113.22,113.22,113.07,113.07,11800.0,100.4877,100.4877,100.3545,100.3545,11800.0
2014-10-01 12:35:00,113.06,113.09,113.0,113.0,5000.0,100.3457,100.3723,100.2924,100.2924,5000.0
2014-10-01 12:40:00,112.99,113.02,112.92,112.93,6400.0,100.2835,100.3102,100.2214,100.2303,6400.0
2014-10-01 12:45:00,112.93,112.93,112.82,112.82,9400.0,100.2303,100.2303,100.1327,100.1327,9400.0
2014-10-01 12:50:00,112.82,112.83,112.68,112.76,30200.0,100.1327,100.1415,100.0084,100.0794,30200.0
2014-10-01 12:55:00,112.75,112.76,112.56,112.56,9300.0,100.0705,100.0794,99.9019,99.9019,9300.0
2014-10-01 13:00:00,112.58,112.71,112.51,112.68,13000.0,99.9196,100.035,99.8575,100.0084,13000.0
2014-10-01 13:05:00,112.66,112.72,112.53,112.56,9400.0,99.9907,100.0439,99.8753,99.9019,9400.0
2014-10-01 13:10:00,112.55,112.7,112.55,112.66,7100.0,99.893,100.0262,99.893,99.9907,7100.0
2014-10-01 13:15:00,112.62,112.66,112.58,112.62,10000.0,99.9551,99.9907,99.9196,99.9551,10000.0
2014-10-01 13:20:00,112.62,112.65,112.61,112.64,17800.0,99.9551,99.9818,99.9463,99.9729,17800.0
2014-10-01 13:25:00,112.64,112.68,112.62,112.68,5400.0,99.9729,100.0084,99.9551,100.0084,5400.0
2014-10-01 13:30:00,112.66,112.68,112.6,112.62,14500.0,99.9907,100.0084,99.9374,99.9551,14500.0
2014-10-01 13:35:00,112.62,112.66,112.45,112.48,11900.0,99.9551,99.9907,99.8043,99.8309,11900.0
2014-10-01 13:40:00,112.43,112.45,112.32,112.36,16200.0,99.7865,99.8043,99.6889,99.7244,16200.0
2014-10-01 13:45:00,112.34,112.51,112.32,112.45,5100.0,99.7066,99.8575,99.6889,99.8043,5100.0
2014-10-01 13:50:00,112.48,112.59,112.48,112.58,5300.0,99.8309,99.9285,99.8309,99.9196,5300.0
2014-10-01 13:55:00,112.56,112.61,112.52,112.61,13100.0,99.9019,99.9463,99.8664,99.9463,13100.0
2014-10-01 14:00:00,112.6,112.68,112.6,112.64,4300.0,99.9374,100.0084,99.9374,99.9729,4300.0
2014-10-01 14:05:00,112.67,112.79,112.67,112.79,4100.0,99.9995,100.106,99.9995,100.106,4100.0
2014-10-01 14:10:00,112.77,112.77,112.69,112.72,6500.0,100.0883,100.0883,100.0173,100.0439,6500.0
2014-10-01 14:15:00,112.75,112.85,112.71,112.85,3100.0,100.0705,100.1593,100.035,100.1593,3100.0
2014-10-01 14:20:00,112.85,112.92,112.76,112.9,7700.0,100.1593,100.2214,100.0794,100.2037,7700.0
2014-10-01 14:25:00,112.9,112.95,112.86,112.95,4400.0,100.2037,100.248,100.1682,100.248,4400.0
2014-10-01 14:30:00,113.01,113.01,112.85,112.89,4700.0,100.3013,100.3013,100.1593,100.1948,4700.0
2014-10-01 14:35:00,112.87,113.02,112.87,112.93,30100.0,100.177,100.3102,100.177,100.2303,30100.0
2014-10-01 14:40:00,112.94,113.09,112.91,113.08,19100.0,100.2392,100.3723,100.2125,100.3634,19100.0
2014-10-01 14:45:00,113.09,113.13,112.95,112.95,26600.0,100.3723,100.4078,100.248,100.248,26600.0
2014-10-01 14:50:00,112.96,112.96,112.81,112.81,18400.0,100.2569,100.2569,100.1238,100.1238,18400.0
2014-10-01 14:55:00,112.82,112.83,112.72,112.73,8500.0,100.1327,100.1415,100.0439,100.0528,8500.0
2014-10-01 15:00:00,112.73,112.76,112.6,112.6,6300.0,100.0528,100.0794,99.9374,99.9374,6300.0
2014-10-01 15:05:00,112.57,112.62,112.44,112.49,8000.0,99.9108,99.9551,99.7954,99.8398,8000.0
2014-10-01 15:10:00,112.48,112.73,112.46,112.71,5100.0,99.8309,100.0528,99.8131,100.035,5100.0
2014-10-01 15:15:00,112.75,112.81,112.71,112.75,29100.0,100.0705,100.1238,100.035,100.0705,29100.0
2014-10-01 15:20:00,112.75,112.76,112.61,112.62,9300.0,100.0705,100.0794,99.9463,99.9551,9300.0
2014-10-01 15:25:00,112.6,112.78,112.6,112.78,8000.0,99.9374,100.0972,99.9374,100.0972,8000.0
2014-10-01 15:30:00,112.77,112.79,112.69,112.69,9200.0,100.0883,100.106,100.0173,100.0173,9200.0
2014-10-01 15:35:00,112.7,112.81,112.59,112.8,11600.0,100.0262,100.1238,99.9285,100.1149,11600.0
2014-10-01 15:40:00,112.79,112.84,112.76,112.8,13600.0,100.106,100.1504,100.0794,100.1149,13600.0
2014-10-01 15:45:00,112.84,113.03,112.83,112.95,64900.0,100.1504,100.319,100.1415,100.248,64900.0
2014-10-01 15:50:00,112.92,112.93,112.8,112.86,39700.0,100.2214,100.2303,100.1149,100.1682,39700.0
2014-10-01 15:55:00,112.85,112.95,112.68,112.71,62300.0,100.1593,100.248,100.0084,100.035,62300.0
2014-10-02 09:30:00,112.43,113.07,112.26,112.98,23500.0,99.7865,100.3545,99.6356,100.2747,23500.0
2014-10-02 09:35:00,113.0,113.16,112.9,113.01,10000.0,100.2924,100.4344,100.2037,100.3013,10000.0
2014-10-02 09:40:00,112.98,113.0,112.9,112.95,4000.0,100.2747,100.2924,100.2037,100.248,4000.0
2014-10-02 09:45:00,113.01,113.01,112.88,112.91,4900.0,100.3013,100.3013,100.1859,100.2125,4900.0
2014-10-02 09:50:00,112.94,113.19,112.94,112.96,9000.0,100.2392,100.461,100.2392,100.2569,9000.0
2014-10-02 09:55:00,112.96,113.15,112.85,113.1,30100.0,100.2569,100.4255,100.1593,100.3812,30100.0
2014-10-02 10:00:00,113.1,113.12,112.99,112.99,10700.0,100.3812,100.3989,100.2835,100.2835,10700.0
2014-10-02 10:05:00,112.97,113.13,112.92,113.12,5700.0,100.2658,100.4078,100.2214,100.3989,5700.0
2014-10-02 10:10:00,113.1,113.1,112.91,112.96,14100.0,100.3812,100.3812,100.2125,100.2569,14100.0
2014-10-02 10:15:00,112.97,113.09,112.96,113.03,9600.0,100.2658,100.3723,100.2569,100.319,9600.0
2014-10-02 10:20:00,113.03,113.08,112.93,113.05,4700.0,100.319,100.3634,100.2303,100.3368,4700.0
2014-10-02 10:25:00,113.03,113.03,112.92,112.92,14000.0,100.319,100.319,100.2214,100.2214,14000.0
2014-10-02 10:30:00,112.92,112.94,112.8,112.82,16200.0,100.2214,100.2392,100.1149,100.1327,16200.0
2014-10-02 10:35:00,112.82,112.94,112.78,112.93,6600.0,100.1327,100.2392,100.0972,100.2303,6600.0
2014-10-02 10:40:00,112.95,112.97,112.81,112.85,10000.0,100.248,100.2658,100.1238,100.1593,10000.0
2014-10-02 10:45:00,112.84,112.87,112.79,112.87,12300.0,100.1504,100.177,100.106,100.177,12300.0
2014-10-02 10:50:00,112.84,112.87,112.77,112.78,6000.0,100.1504,100.177,100.0883,100.0972,6000.0
2014-10-02 10:55:00,112.83,112.83,112.76,112.78,24700.0,100.1415,100.1415,100.0794,100.0972,24700.0
2014-10-02 11:00:00,112.78,112.8,112.73,112.8,3100.0,100.0972,100.1149,100.0528,100.1149,3100.0
2014-10-02 11:05:00,112.81,112.9,112.8,112.8,5200.0,100.1238,100.2037,100.1149,100.1149,5200.0
2014-10-02 11:10:00,112.8,112.83,112.67,112.7,28200.0,100.1149,100.1415,99.9995,100.0262,28200.0
2014-10-02 11:15:00,112.72,112.74,112.64,112.64,17700.0,100.0439,100.0617,99.9729,99.9729,17700.0
2014-10-02 11:20:00,112.65,112.65,112.36,112.37,41300.0,99.9818,99.9818,99.7244,99.7333,41300.0
2014-10-02 11:25:00,112.37,112.42,112.27,112.29,10200.0,99.7333,99.7776,99.6445,99.6623,10200.0
2014-10-02 11:30:00,112.3,112.32,112.16,112.2,12900.0,99.6711,99.6889,99.5469,99.5824,12900.0
2014-10-02 11:35:00,112.2,112.2,111.96,112.02,9400.0,99.5824,99.5824,99.3694,99.4226,9400.0
2014-10-02 11:40:00,112.03,112.08,111.78,111.79,52500.0,99.4315,99.4759,99.2096,99.2185,52500.0
2014-10-02 11:45:00,111.82,111.94,111.78,111.88,20600.0,99.2451,99.3516,99.2096,99.2984,20600.0
2014-10-02 11:50:00,111.87,111.87,111.76,111.79,7400.0,99.2895,99.2895,99.1919,99.2185,7400.0
2014-10-02 11:55:00,111.82,111.84,111.65,111.67,7800.0,99.2451,99.2629,99.0942,99.112,7800.0
2014-10-02 12:00:00,111.65,111.72,111.53,111.53,25000.0,99.0942,99.1564,98.9877,98.9877,25000.0
2014-10-02 12:05:00,111.55,111.85,111.55,111.81,7600.0,99.0055,99.2717,99.0055,99.2362,7600.0
2014-10-02 12:10:00,111.81,111.84,111.74,111.84,11100.0,99.2362,99.2629,99.1741,99.2629,11100.0
2014-10-02 12:15:00,111.85,111.88,111.79,111.85,13700.0,99.2717,99.2984,99.2185,99.2717,13700.0
2014-10-02 12:20:00,111.87,111.9,111.85,111.88,9500.0,99.2895,99.3161,99.2717,99.2984,9500.0
2014-10-02 12:25:00,111.87,111.88,111.84,111.88,8500.0,99.2895,99.2984,99.2629,99.2984,8500.0
2014-10-02 12:30:00,111.89,111.95,111.82,111.85,15300.0,99.3072,99.3605,99.2451,99.2717,15300.0
2014-10-02 12:35:00,111.84,111.85,111.74,111.77,7600.0,99.2629,99.2717,99.1741,99.2007,7600.0
2014-10-02 12:40:00,111.78,111.89,111.78,111.8,12000.0,99.2096,99.3072,99.2096,99.2274,12000.0
2014-10-02 12:45:00,111.8,111.83,111.77,111.78,3900.0,99.2274,99.254,99.2007,99.2096,3900.0
2014-10-02 12:50:00,111.79,111.9,111.78,111.88,3300.0,99.2185,99.3161,99.2096,99.2984,3300.0
2014-10-02 12:55:00,111.89,111.97,111.81,111.96,19800.0,99.3072,99.3782,99.2362,99.3694,19800.0
2014-10-02 13:00:00,111.98,112.11,111.98,112.11,9800.0,99.3871,99.5025,99.3871,99.5025,9800.0
2014-10-02 13:05:00,112.11,112.12,112.04,112.1,20200.0,99.5025,99.5114,99.4404,99.4936,20200.0
2014-10-02 13:10:00,112.1,112.31,112.1,112.3,8700.0,99.4936,99.68,99.4936,99.6711,8700.0
2014-10-02 13:15:00,112.29,112.41,112.21,112.33,28800.0,99.6623,99.7688,99.5913,99.6978,28800.0
2014-10-02 13:20:00,112.35,112.38,112.32,112.33,12700.0,99.7155,99.7421,99.6889,99.6978,12700.0
2014-10-02 13:25:00,112.35,112.48,112.35,112.45,3400.0,99.7155,99.8309,99.7155,99.8043,3400.0
2014-10-02 13:30:00,112.45,112.52,112.42,112.5,5400.0,99.8043,99.8664,99.7776,99.8486,5400.0
2014-10-02 13:35:00,112.49,112.52,112.47,112.51,9700.0,99.8398,99.8664,99.822,99.8575,9700.0
2014-10-02 13:40:00,112.53,112.64,112.49,112.49,13100.0,99.8753,99.9729,99.8398,99.8398,13100.0
2014-10-02 13:45:00,112.46,112.56,112.46,112.52,19700.0,99.8131,99.9019,99.8131,99.8664,19700.0
2014-10-02 13:50:00,112.52,112.53,112.36,112.5,14300.0,99.8664,99.8753,99.7244,99.8486,14300.0
2014-10-02 13:55:00,112.49,112.49,112.4,112.41,3500.0,99.8398,99.8398,99.7599,99.7688,3500.0
2014-10-02 14:00:00,112.42,112.48,112.42,112.46,10600.0,99.7776,99.8309,99.7776,99.8131,10600.0
2014-10-02 14:05:00,112.45,112.72,112.45,112.71,5100.0,99.8043,100.0439,99.8043,100.035,5100.0
2014-10-02 14:10:00,112.71,112.79,112.62,112.79,7000.0,100.035,100.106,99.9551,100.106,7000.0
2014-10-02 14:15:00,112.75,112.77,112.68,112.71,4000.0,100.0705,100.0883,100.0084,100.035,4000.0
2014-10-02 14:20:00,112.73,112.92,112.72,112.92,7700.0,100.0528,100.2214,100.0439,100.2214,7700.0
2014-10-02 14:25:00,112.91,113.05,112.89,113.03,6700.0,100.2125,100.3368,100.1948,100.319,6700.0
2014-10-02 14:30:00,113.04,113.04,112.85,112.87,6200.0,100.3279,100.3279,100.1593,100.177,6200.0
2014-10-02 14:35:00,112.87,112.93,112.82,112.85,9400.0,100.177,100.2303,100.1327,100.1593,9400.0
2014-10-02 14:40:00,112.87,113.05,112.87,113.05,15400.0,100.177,100.3368,100.177,100.3368,15400.0
2014-10-02 14:45:00,113.05,113.13,113.05,113.12,15400.0,100.3368,100.4078,100.3368,100.3989,15400.0
2014-10-02 14:50:00,113.12,113.25,113.07,113.25,9000.0,100.3989,100.5143,100.3545,100.5143,9000.0
2014-10-02 14:55:00,113.25,113.3,113.17,113.24,34900.0,100.5143,100.5587,100.4433,100.5054,34900.0
2014-10-02 15:00:00,113.23,113.29,113.19,113.26,11400.0,100.4966,100.5498,100.461,100.5232,11400.0
2014-10-02 15:05:00,113.25,113.36,113.19,113.34,17800.0,100.5143,100.6119,100.461,100.5942,17800.0
2014-10-02 15:10:00,113.35,113.41,113.29,113.29,10600.0,100.6031,100.6563,100.5498,100.5498,10600.0
2014-10-02 15:15:00,113.3,113.3,113.23,113.25,26100.0,100.5587,100.5587,100.4966,100.5143,26100.0
2014-10-02 15:20:00,113.24,113.28,113.22,113.27,15400.0,100.5054,100.5409,100.4877,100.5321,15400.0
2014-10-02 15:25:00,113.26,113.29,113.25,113.26,8100.0,100.5232,100.5498,100.5143,100.5232,8100.0
2014-10-02 15:30:00,113.25,113.26,113.13,113.18,17200.0,100.5143,100.5232,100.4078,100.4522,17200.0
2014-10-02 15:35:00,113.17,113.24,113.15,113.24,11500.0,100.4433,100.5054,100.4255,100.5054,11500.0
2014-10-02 15:40:00,113.24,113.26,113.19,113.22,15200.0,100.5054,100.5232,100.461,100.4877,15200.0
2014-10-02 15:45:00,113.24,113.41,113.18,113.38,21200.0,100.5054,100.6563,100.4522,100.6297,21200.0
2014-10-02 15:50:00,113.39,113.42,113.34,113.36,16500.0,100.6386,100.6652,100.5942,100.6119,16500.0
2014-10-02 15:55:00,113.36,113.46,113.28,113.3,36000.0,100.6119,100.7007,100.5409,100.5587,36000.0
2014-10-03 09:30:00,113.66,114.02,113.66,113.9,14200.0,100.8782,101.1977,100.8782,101.0912,14200.0
2014-10-03 09:35:00,113.95,113.95,113.53,113.53,12000.0,101.1356,101.1356,100.7628,100.7628,12000.0
2014-10-03 09:40:00,113.61,114.04,113.58,114.04,18500.0,100.8338,101.2155,100.8072,101.2155,18500.0
2014-10-03 09:45:00,114.03,114.05,113.82,113.96,19300.0,101.2066,101.2243,101.0202,101.1445,19300.0
2014-10-03 09:50:00,113.89,113.98,113.74,113.88,11200.0,101.0823,101.1622,100.9492,101.0735,11200.0
2014-10-03 09:55:00,113.91,114.08,113.89,113.95,5800.0,101.1001,101.251,101.0823,101.1356,5800.0
2014-10-03 10:00:00,113.95,114.16,113.9,114.13,7000.0,101.1356,101.322,101.0912,101.2953,7000.0
2014-10-03 10:05:00,114.13,114.25,114.13,114.25,1800.0,101.2953,101.4018,101.2953,101.4018,1800.0
2014-10-03 10:10:00,114.28,114.36,114.2,114.23,6200.0,101.4285,101.4995,101.3575,101.3841,6200.0
2014-10-03 10:15:00,114.22,114.22,114.12,114.16,5900.0,101.3752,101.3752,101.2865,101.322,5900.0
2014-10-03 10:20:00,114.15,114.17,114.11,114.15,6900.0,101.3131,101.3308,101.2776,101.3131,6900.0
2014-10-03 10:25:00,114.17,114.21,114.07,114.13,3700.0,101.3308,101.3663,101.2421,101.2953,3700.0
2014-10-03 10:30:00,114.14,114.14,113.92,114.01,9000.0,101.3042,101.3042,101.109,101.1888,9000.0
2014-10-03 10:35:00,114.03,114.06,113.94,114.03,8200.0,101.2066,101.2332,101.1267,101.2066,8200.0
2014-10-03 10:40:00,114.06,114.06,113.87,113.89,4100.0,101.2332,101.2332,101.0646,101.0823,4100.0
2014-10-03 10:45:00,113.89,113.98,113.88,113.96,3200.0,101.0823,101.1622,101.0735,101.1445,3200.0
2014-10-03 10:50:00,113.95,114.1,113.95,114.09,43200.0,101.1356,101.2687,101.1356,101.2598,43200.0
2014-10-03 10:55:00,114.1,114.21,114.08,114.2,9200.0,101.2687,101.3663,101.251,101.3575,9200.0
2014-10-03 11:00:00,114.2,114.4,114.18,114.38,7400.0,101.3575,101.535,101.3397,101.5172,7400.0
2014-10-03 11:05:00,114.39,114.43,114.38,114.42,5600.0,101.5261,101.5616,101.5172,101.5527,5600.0
2014-10-03 11:10:00,114.43,114.44,114.34,114.36,36000.0,101.5616,101.5705,101.4817,101.4995,36000.0
2014-10-03 11:15:00,114.37,114.4,114.35,114.36,4000.0,101.5083,101.535,101.4906,101.4995,4000.0
2014-10-03 11:20:00,114.35,114.35,114.2,114.21,5400.0,101.4906,101.4906,101.3575,101.3663,5400.0
2014-10-03 11:25:00,114.2,114.26,114.2,114.26,2200.0,101.3575,101.4107,101.3575,101.4107,2200.0
2014-10-03 11:30:00,114.27,114.29,114.22,114.29,4000.0,101.4196,101.4373,101.3752,101.4373,4000.0
2014-10-03 11:35:00,114.31,114.31,114.2,114.23,4900.0,101.4551,101.4551,101.3575,101.3841,4900.0
2014-10-03 11:40:00,114.23,114.23,114.16,114.16,4900.0,101.3841,101.3841,101.322,101.322,4900.0
2014-10-03 11:45:00,114.19,114.23,114.14,114.23,4900.0,101.3486,101.3841,101.3042,101.3841,4900.0
2014-10-03 11:50:00,114.2,114.24,114.19,114.24,2400.0,101.3575,101.393,101.3486,101.393,2400.0
2014-10-03 11:55:00,114.24,114.28,114.19,114.19,4700.0,101.393,101.4285,101.3486,101.3486,4700.0
2014-10-03 12:00:00,114.19,114.33,114.19,114.32,8600.0,101.3486,101.4728,101.3486,101.464,8600.0
2014-10-03 12:05:00,114.32,114.36,114.27,114.27,12900.0,101.464,101.4995,101.4196,101.4196,12900.0
2014-10-03 12:10:00,114.28,114.44,114.27,114.39,12400.0,101.4285,101.5705,101.4196,101.5261,12400.0
2014-10-03 12:15:00,114.4,114.41,114.37,114.38,5600.0,101.535,101.5439,101.5083,101.5172,5600.0
2014-10-03 12:20:00,114.41,114.43,114.37,114.39,5000.0,101.5439,101.5616,101.5083,101.5261,5000.0
2014-10-03 12:25:00,114.43,114.45,114.37,114.42,6000.0,101.5616,101.5794,101.5083,101.5527,6000.0
2014-10-03 12:30:00,114.43,114.49,114.4,114.45,6700.0,101.5616,101.6149,101.535,101.5794,6700.0
2014-10-03 12:35:00,114.44,114.48,114.37,114.48,3600.0,101.5705,101.606,101.5083,101.606,3600.0
2014-10-03 12:40:00,114.49,114.54,114.46,114.5,3900.0,101.6149,101.6592,101.5882,101.6237,3900.0
2014-10-03 12:45:00,114.53,114.53,114.4,114.48,50100.0,101.6504,101.6504,101.535,101.606,50100.0
2014-10-03 12:50:00,114.46,114.51,114.44,114.51,2500.0,101.5882,101.6326,101.5705,101.6326,2500.0
2014-10-03 12:55:00,114.52,114.57,114.52,114.54,5600.0,101.6415,101.6859,101.6415,101.6592,5600.0
2014-10-03 13:00:00,114.54,114.61,114.54,114.55,8200.0,101.6592,101.7214,101.6592,101.6681,8200.0
2014-10-03 13:05:00,114.57,114.59,114.56,114.57,2000.0,101.6859,101.7036,101.677,101.6859,2000.0
2014-10-03 13:10:00,114.58,114.61,114.58,114.58,4000.0,101.6947,101.7214,101.6947,101.6947,4000.0
2014-10-03 13:15:00,114.58,114.58,114.51,114.52,4500.0,101.6947,101.6947,101.6326,101.6415,4500.0
2014-10-03 13:20:00,114.52,114.56,114.5,114.51,3000.0,101.6415,101.677,101.6237,101.6326,3000.0
2014-10-03 13:25:00,114.52,114.55,114.49,114.55,4300.0,101.6415,101.6681,101.6149,101.6681,4300.0
2014-10-03 13:30:00,114.55,114.57,114.45,114.45,8900.0,101.6681,101.6859,101.5794,101.5794,8900.0
2014-10-03 13:35:00,114.47,114.51,114.46,114.46,3800.0,101.5971,101.6326,101.5882,101.5882,3800.0
2014-10-03 13:40:00,114.49,114.53,114.42,114.44,8300.0,101.6149,101.6504,101.5527,101.5705,8300.0
2014-10-03 13:45:00,114.42,114.43,114.38,114.41,4900.0,101.5527,101.5616,101.5172,101.5439,4900.0
2014-10-03 13:50:00,114.4,114.41,114.32,114.38,7100.0,101.535,101.5439,101.464,101.5172,7100.0
2014-10-03 13:55:00,114.4,114.42,114.34,114.41,11200.0,101.535,101.5527,101.4817,101.5439,11200.0
2014-10-03 14:00:00,114.4,114.55,114.4,114.54,4400.0,101.535,101.6681,101.535,101.6592,4400.0
2014-10-03 14:05:00,114.51,114.55,114.48,114.53,12200.0,101.6326,101.6681,101.606,101.6504,12200.0
2014-10-03 14:10:00,114.54,114.59,114.52,114.56,5000.0,101.6592,101.7036,101.6415,101.677,5000.0
2014-10-03 14:15:00,114.55,114.55,114.49,114.5,5600.0,101.6681,101.6681,101.6149,101.6237,5600.0
2014-10-03 14:20:00,114.48,114.59,114.48,114.58,7800.0,101.606,101.7036,101.606,101.6947,7800.0
2014-10-03 14:25:00,114.56,114.62,114.56,114.6,8900.0,101.677,101.7302,101.677,101.7125,8900.0
2014-10-03 14:30:00,114.61,114.71,114.61,114.71,5000.0,101.7214,101.8101,101.7214,101.8101,5000.0
2014-10-03 14:35:00,114.7,114.73,114.66,114.66,4500.0,101.8012,101.8279,101.7657,101.7657,4500.0
2014-10-03 14:40:00,114.65,114.68,114.61,114.63,6000.0,101.7569,101.7835,101.7214,101.7391,6000.0
2014-10-03 14:45:00,114.63,114.64,114.58,114.63,3200.0,101.7391,101.748,101.6947,101.7391,3200.0
2014-10-03 14:50:00,114.64,114.64,114.59,114.6,5400.0,101.748,101.748,101.7036,101.7125,5400.0
2014-10-03 14:55:00,114.59,114.62,114.57,114.62,7100.0,101.7036,101.7302,101.6859,101.7302,7100.0
2014-10-03 15:00:00,114.63,114.68,114.58,114.68,12600.0,101.7391,101.7835,101.6947,101.7835,12600.0
2014-10-03 15:05:00,114.69,114.69,114.56,114.62,12500.0,101.7924,101.7924,101.677,101.7302,12500.0
2014-10-03 15:10:00,114.63,114.69,114.6,114.64,19600.0,101.7391,101.7924,101.7125,101.748,19600.0
2014-10-03 15:15:00,114.64,114.65,114.59,114.64,10800.0,101.748,101.7569,101.7036,101.748,10800.0
2014-10-03 15:20:00,114.65,114.67,114.63,114.64,8800.0,101.7569,101.7746,101.7391,101.748,8800.0
2014-10-03 15:25:00,114.63,114.64,114.56,114.56,7900.0,101.7391,101.748,101.677,101.677,7900.0
2014-10-03 15:30:00,114.57,114.6,114.47,114.52,15100.0,101.6859,101.7125,101.5971,101.6415,15100.0
2014-10-03 15:35:00,114.52,114.57,114.49,114.52,7800.0,101.6415,101.6859,101.6149,101.6415,7800.0
2014-10-03 15:40:00,114.52,114.6,114.52,114.58,13700.0,101.6415,101.7125,101.6415,101.6947,13700.0
2014-10-03 15:45:00,114.59,114.8,114.59,114.8,21200.0,101.7036,101.89,101.7036,101.89,21200.0
2014-10-03 15:50:00,114.8,114.8,114.72,114.74,17600.0,101.89,101.89,101.819,101.8367,17600.0
2014-10-03 15:55:00,114.73,114.78,114.61,114.61,46200.0,101.8279,101.8722,101.7214,101.7214,46200.0
2014-10-06 09:30:00,115.0,115.07,114.84,114.98,23100.0,102.0675,102.1296,101.9255,102.0498,23100.0
2014-10-06 09:35:00,114.98,115.22,114.89,115.22,19000.0,102.0498,102.2628,101.9699,102.2628,19000.0
2014-10-06 09:40:00,115.22,115.39,114.97,115.13,6200.0,102.2628,102.4136,102.0409,102.1829,6200.0
2014-10-06 09:45:00,115.14,115.26,114.99,114.99,8600.0,102.1918,102.2983,102.0586,102.0586,8600.0
2014-10-06 09:50:00,115.05,115.05,114.9,114.96,6400.0,102.1119,102.1119,101.9787,102.032,6400.0
2014-10-06 09:55:00,114.96,114.98,114.88,114.88,7000.0,102.032,102.0498,101.961,101.961,7000.0
2014-10-06 10:00:00,114.89,114.93,114.66,114.69,3400.0,101.9699,102.0054,101.7657,101.7924,3400.0
2014-10-06 10:05:00,114.69,114.77,114.63,114.63,4000.0,101.7924,101.8634,101.7391,101.7391,4000.0
2014-10-06 10:10:00,114.6,114.67,114.53,114.56,6600.0,101.7125,101.7746,101.6504,101.677,6600.0
2014-10-06 10:15:00,114.58,114.61,114.54,114.54,2800.0,101.6947,101.7214,101.6592,101.6592,2800.0
2014-10-06 10:20:00,114.53,114.54,114.46,114.48,5900.0,101.6504,101.6592,101.5882,101.606,5900.0
2014-10-06 10:25:00,114.48,114.63,114.41,114.6,8000.0,101.606,101.7391,101.5439,101.7125,8000.0
2014-10-06 10:30:00,114.61,114.62,114.54,114.61,4700.0,101.7214,101.7302,101.6592,101.7214,4700.0
2014-10-06 10:35:00,114.61,114.66,114.57,114.66,4200.0,101.7214,101.7657,101.6859,101.7657,4200.0
2014-10-06 10:40:00,114.69,114.82,114.67,114.67,6700.0,101.7924,101.9077,101.7746,101.7746,6700.0
2014-10-06 10:45:00,114.66,114.66,114.48,114.49,8000.0,101.7657,101.7657,101.606,101.6149,8000.0
2014-10-06 10:50:00,114.49,114.49,114.33,114.33,3900.0,101.6149,101.6149,101.4728,101.4728,3900.0
2014-10-06 10:55:00,114.3,114.36,114.27,114.36,7400.0,101.4462,101.4995,101.4196,101.4995,7400.0
2014-10-06 11:00:00,114.34,114.41,114.31,114.38,4900.0,101.4817,101.5439,101.4551,101.5172,4900.0
2014-10-06 11:05:00,114.37,114.41,114.35,114.41,3300.0,101.5083,101.5439,101.4906,101.5439,3300.0
2014-10-06 11:10:00,114.38,114.4,114.33,114.39,2900.0,101.5172,101.535,101.4728,101.5261,2900.0
2014-10-06 11:15:00,114.39,114.41,114.26,114.33,5800.0,101.5261,101.5439,101.4107,101.4728,5800.0
2014-10-06 11:20:00,114.33,114.34,114.2,114.23,5100.0,101.4728,101.4817,101.3575,101.3841,5100.0
2014-10-06 11:25:00,114.27,114.27,114.16,114.18,4500.0,101.4196,101.4196,101.322,101.3397,4500.0
2014-10-06 11:30:00,114.19,114.27,114.19,114.23,4200.0,101.3486,101.4196,101.3486,101.3841,4200.0
2014-10-06 11:35:00,114.22,114.23,114.11,114.12,5100.0,101.3752,101.3841,101.2776,101.2865,5100.0
2014-10-06 11:40:00,114.12,114.15,113.83,113.84,11300.0,101.2865,101.3131,101.0291,101.038,11300.0
2014-10-06 11:45:00,113.82,113.82,113.65,113.71,7300.0,101.0202,101.0202,100.8693,100.9226,7300.0
2014-10-06 11:50:00,113.75,113.77,113.69,113.71,4400.0,100.9581,100.9758,100.9048,100.9226,4400.0
2014-10-06 11:55:00,113.73,113.78,113.61,113.78,4600.0,100.9403,100.9847,100.8338,100.9847,4600.0
2014-10-06 12:00:00,113.75,114.01,113.75,113.89,3800.0,100.9581,101.1888,100.9581,101.0823,3800.0
2014-10-06 12:05:00,113.92,113.97,113.9,113.92,3300.0,101.109,101.1533,101.0912,101.109,3300.0
2014-10-06 12:10:00,113.94,113.94,113.83,113.88,2800.0,101.1267,101.1267,101.0291,101.0735,2800.0
2014-10-06 12:15:00,113.81,113.86,113.81,113.85,2800.0,101.0113,101.0557,101.0113,101.0468,2800.0
2014-10-06 12:20:00,113.87,113.87,113.68,113.68,3700.0,101.0646,101.0646,100.8959,100.8959,3700.0
2014-10-06 12:25:00,113.68,113.77,113.56,113.6,4400.0,100.8959,100.9758,100.7894,100.8249,4400.0
2014-10-06 12:30:00,113.61,113.67,113.5,113.6,7200.0,100.8338,100.8871,100.7362,100.8249,7200.0
2014-10-06 12:35:00,113.57,113.6,113.43,113.48,16100.0,100.7983,100.8249,100.6741,100.7184,16100.0
2014-10-06 12:40:00,113.46,113.53,113.35,113.39,5500.0,100.7007,100.7628,100.6031,100.6386,5500.0
2014-10-06 12:45:00,113.37,113.44,113.3,113.39,2400.0,100.6208,100.6829,100.5587,100.6386,2400.0
2014-10-06 12:50:00,113.4,113.46,113.38,113.39,2500.0,100.6474,100.7007,100.6297,100.6386,2500.0
2014-10-06 12:55:00,113.39,113.49,113.32,113.41,2700.0,100.6386,100.7273,100.5764,100.6563,2700.0
2014-10-06 13:00:00,113.39,113.59,113.32,113.59,5300.0,100.6386,100.8161,100.5764,100.8161,5300.0
2014-10-06 13:05:00,113.58,113.6,113.52,113.52,1700.0,100.8072,100.8249,100.7539,100.7539,1700.0
2014-10-06 13:10:00,113.53,113.54,113.43,113.51,3300.0,100.7628,100.7717,100.6741,100.7451,3300.0
2014-10-06 13:15:00,113.51,113.69,113.51,113.62,2500.0,100.7451,100.9048,100.7451,100.8427,2500.0
2014-10-06 13:20:00,113.6,113.7,113.58,113.7,2400.0,100.8249,100.9137,100.8072,100.9137,2400.0
2014-10-06 13:25:00,113.72,113.73,113.66,113.73,2700.0,100.9314,100.9403,100.8782,100.9403,2700.0
2014-10-06 13:30:00,113.73,113.74,113.65,113.7,3500.0,100.9403,100.9492,100.8693,100.9137,3500.0
2014-10-06 13:35:00,113.7,113.78,113.67,113.75,9600.0,100.9137,100.9847,100.8871,100.9581,9600.0
2014-10-06 13:40:00,113.74,113.77,113.69,113.72,3100.0,100.9492,100.9758,100.9048,100.9314,3100.0
2014-10-06 13:45:00,113.72,113.72,113.59,113.6,1200.0,100.9314,100.9314,100.8161,100.8249,1200.0
2014-10-06 13:50:00,113.58,113.63,113.56,113.63,3700.0,100.8072,100.8516,100.7894,100.8516,3700.0
2014-10-06 13:55:00,113.64,113.64,113.59,113.59,1300.0,100.8604,100.8604,100.8161,100.8161,1300.0
2014-10-06 14:00:00,113.6,113.6,113.52,113.52,2700.0,100.8249,100.8249,100.7539,100.7539,2700.0
2014-10-06 14:05:00,113.57,113.61,113.48,113.49,2800.0,100.7983,100.8338,100.7184,100.7273,2800.0
2014-10-06 14:10:00,113.51,113.6,113.51,113.6,4100.0,100.7451,100.8249,100.7451,100.8249,4100.0
2014-10-06 14:15:00,113.59,113.76,113.57,113.7,7700.0,100.8161,100.9669,100.7983,100.9137,7700.0
2014-10-06 14:20:00,113.7,113.83,113.69,113.82,2400.0,100.9137,101.0291,100.9048,101.0202,2400.0
2014-10-06 14:25:00,113.8,113.8,113.71,113.73,2800.0,101.0025,101.0025,100.9226,100.9403,2800.0
2014-10-06 14:30:00,113.71,113.87,113.68,113.82,7700.0,100.9226,101.0646,100.8959,101.0202,7700.0
2014-10-06 14:35:00,113.81,113.9,113.81,113.88,4600.0,101.0113,101.0912,101.0113,101.0735,4600.0
2014-10-06 14:40:00,113.85,113.85,113.74,113.84,6200.0,101.0468,101.0468,100.9492,101.038,6200.0
2014-10-06 14:45:00,113.84,113.85,113.72,113.72,14300.0,101.038,101.0468,100.9314,100.9314,14300.0
2014-10-06 14:50:00,113.74,113.75,113.68,113.71,3200.0,100.9492,100.9581,100.8959,100.9226,3200.0
2014-10-06 14:55:00,113.71,113.73,113.65,113.65,4900.0,100.9226,100.9403,100.8693,100.8693,4900.0
2014-10-06 15:00:00,113.65,113.69,113.58,113.61,10100.0,100.8693,100.9048,100.8072,100.8338,10100.0
2014-10-06 15:05:00,113.6,113.64,113.55,113.55,4700.0,100.8249,100.8604,100.7806,100.7806,4700.0
2014-10-06 15:10:00,113.52,113.61,113.51,113.56,3000.0,100.7539,100.8338,100.7451,100.7894,3000.0
2014-10-06 15:15:00,113.55,113.72,113.55,113.69,5100.0,100.7806,100.9314,100.7806,100.9048,5100.0
2014-10-06 15:20:00,113.67,113.82,113.63,113.78,4600.0,100.8871,101.0202,100.8516,100.9847,4600.0
2014-10-06 15:25:00,113.79,113.79,113.67,113.7,7300.0,100.9936,100.9936,100.8871,100.9137,7300.0
2014-10-06 15:30:00,113.69,113.8,113.68,113.77,10100.0,100.9048,101.0025,100.8959,100.9758,10100.0
2014-10-06 15:35:00,113.78,113.83,113.74,113.75,15600.0,100.9847,101.0291,100.9492,100.9581,15600.0
2014-10-06 15:40:00,113.74,113.74,113.64,113.72,14600.0,100.9492,100.9492,100.8604,100.9314,14600.0
2014-10-06 15:45:00,113.74,113.8,113.67,113.68,27700.0,100.9492,101.0025,100.8871,100.8959,27700.0
2014-10-06 15:50:00,113.68,113.71,113.56,113.69,47800.0,100.8959,100.9226,100.7894,100.9048,47800.0
2014-10-06 15:55:00,113.67,113.69,113.4,113.44,106600.0,100.8871,100.9048,100.6474,100.6829,106600.0
2014-10-07 09:30:00,112.93,113.0,112.76,112.84,14300.0,100.2303,100.2924,100.0794,100.1504,14300.0
2014-10-07 09:35:00,112.92,112.96,112.31,112.48,21600.0,100.2214,100.2569,99.68,99.8309,21600.0
2014-10-07 09:40:00,112.52,112.76,112.49,112.58,10000.0,99.8664,100.0794,99.8398,99.9196,10000.0
2014-10-07 09:45:00,112.65,112.7,112.53,112.6,12300.0,99.9818,100.0262,99.8753,99.9374,12300.0
2014-10-07 09:50:00,112.58,112.65,112.46,112.48,6800.0,99.9196,99.9818,99.8131,99.8309,6800.0
2014-10-07 09:55:00,112.48,112.57,112.4,112.57,6700.0,99.8309,99.9108,99.7599,99.9108,6700.0
2014-10-07 10:00:00,112.58,112.64,112.51,112.51,8700.0,99.9196,99.9729,99.8575,99.8575,8700.0
2014-10-07 10:05:00,112.53,112.64,112.49,112.6,6700.0,99.8753,99.9729,99.8398,99.9374,6700.0
2014-10-07 10:10:00,112.64,112.64,112.55,112.56,5100.0,99.9729,99.9729,99.893,99.9019,5100.0
2014-10-07 10:15:00,112.53,112.53,112.42,112.44,9800.0,99.8753,99.8753,99.7776,99.7954,9800.0
2014-10-07 10:20:00,112.45,112.45,112.28,112.31,8300.0,99.8043,99.8043,99.6534,99.68,8300.0
2014-10-07 10:25:00,112.34,112.37,112.24,112.37,12400.0,99.7066,99.7333,99.6179,99.7333,12400.0
2014-10-07 10:30:00,112.38,112.54,112.38,112.47,6100.0,99.7421,99.8841,99.7421,99.822,6100.0
2014-10-07 10:35:00,112.48,112.52,112.44,112.44,10400.0,99.8309,99.8664,99.7954,99.7954,10400.0
2014-10-07 10:40:00,112.42,112.5,112.39,112.5,6300.0,99.7776,99.8486,99.751,99.8486,6300.0
2014-10-07 10:45:00,112.52,112.63,112.49,112.53,11300.0,99.8664,99.964,99.8398,99.8753,11300.0
2014-10-07 10:50:00,112.53,112.63,112.53,112.62,11100.0,99.8753,99.964,99.8753,99.9551,11100.0
2014-10-07 10:55:00,112.62,112.63,112.48,112.49,11200.0,99.9551,99.964,99.8309,99.8398,11200.0
2014-10-07 11:00:00,112.47,112.57,112.36,112.4,14000.0,99.822,99.9108,99.7244,99.7599,14000.0
2014-10-07 11:05:00,112.4,112.49,112.39,112.48,8200.0,99.7599,99.8398,99.751,99.8309,8200.0
2014-10-07 11:10:00,112.48,112.56,112.41,112.43,7100.0,99.8309,99.9019,99.7688,99.7865,7100.0
2014-10-07 11:15:00,112.42,112.45,112.36,112.41,8500.0,99.7776,99.8043,99.7244,99.7688,8500.0
2014-10-07 11:20:00,112.42,112.43,112.35,112.35,2400.0,99.7776,99.7865,99.7155,99.7155,2400.0
2014-10-07 11:25:00,112.31,112.38,112.28,112.31,2900.0,99.68,99.7421,99.6534,99.68,2900.0
2014-10-07 11:30:00,112.34,112.34,112.26,112.31,8600.0,99.7066,99.7066,99.6356,99.68,8600.0
2014-10-07 11:35:00,112.34,112.34,112.23,112.32,6000.0,99.7066,99.7066,99.609,99.6889,6000.0
2014-10-07 11:40:00,112.36,112.48,112.36,112.45,2900.0,99.7244,99.8309,99.7244,99.8043,2900.0
2014-10-07 11:45:00,112.44,112.51,112.44,112.51,2600.0,99.7954,99.8575,99.7954,99.8575,2600.0
2014-10-07 11:50:00,112.49,112.58,112.45,112.58,2400.0,99.8398,99.9196,99.8043,99.9196,2400.0
2014-10-07 11:55:00,112.55,112.61,112.52,112.56,2300.0,99.893,99.9463,99.8664,99.9019,2300.0
2014-10-07 12:00:00,112.53,112.61,112.53,112.58,3200.0,99.8753,99.9463,99.8753,99.9196,3200.0
2014-10-07 12:05:00,112.59,112.67,112.57,112.61,4600.0,99.9285,99.9995,99.9108,99.9463,4600.0
2014-10-07 12:10:00,112.62,112.69,112.62,112.67,20000.0,99.9551,100.0173,99.9551,99.9995,20000.0
2014-10-07 12:15:00,112.66,112.67,112.64,112.67,900.0,99.9907,99.9995,99.9729,99.9995,900.0
2014-10-07 12:20:00,112.71,112.71,112.63,112.67,6400.0,100.035,100.035,99.964,99.9995,6400.0
2014-10-07 12:25:00,112.67,112.74,112.67,112.74,6100.0,99.9995,100.0617,99.9995,100.0617,6100.0
2014-10-07 12:30:00,112.75,112.75,112.7,112.7,3500.0,100.0705,100.0705,100.0262,100.0262,3500.0
2014-10-07 12:35:00,112.7,112.77,112.67,112.75,8700.0,100.0262,100.0883,99.9995,100.0705,8700.0
2014-10-07 12:40:00,112.75,112.82,112.73,112.77,2900.0,100.0705,100.1327,100.0528,100.0883,2900.0
2014-10-07 12:45:00,112.77,112.81,112.66,112.68,6800.0,100.0883,100.1238,99.9907,100.0084,6800.0
2014-10-07 12:50:00,112.69,112.69,112.63,112.63,6200.0,100.0173,100.0173,99.964,99.964,6200.0
2014-10-07 12:55:00,112.67,112.69,112.64,112.69,4000.0,99.9995,100.0173,99.9729,100.0173,4000.0
2014-10-07 13:00:00,112.7,112.7,112.57,112.69,11600.0,100.0262,100.0262,99.9108,100.0173,11600.0
2014-10-07 13:05:00,112.68,112.71,112.63,112.67,10200.0,100.0084,100.035,99.964,99.9995,10200.0
2014-10-07 13:10:00,112.7,112.88,112.7,112.88,7400.0,100.0262,100.1859,100.0262,100.1859,7400.0
2014-10-07 13:15:00,112.89,112.94,112.88,112.9,5900.0,100.1948,100.2392,100.1859,100.2037,5900.0
2014-10-07 13:20:00,112.89,112.94,112.88,112.92,4200.0,100.1948,100.2392,100.1859,100.2214,4200.0
2014-10-07 13:25:00,112.93,113.03,112.91,112.99,5100.0,100.2303,100.319,100.2125,100.2835,5100.0
2014-10-07 13:30:00,113.03,113.06,112.98,112.98,6800.0,100.319,100.3457,100.2747,100.2747,6800.0
2014-10-07 13:35:00,112.98,113.01,112.92,112.92,15600.0,100.2747,100.3013,100.2214,100.2214,15600.0
2014-10-07 13:40:00,112.91,112.99,112.91,112.97,8700.0,100.2125,100.2835,100.2125,100.2658,8700.0
2014-10-07 13:45:00,112.93,113.05,112.93,113.02,16700.0,100.2303,100.3368,100.2303,100.3102,16700.0
2014-10-07 13:50:00,113.02,113.11,113.01,113.1,15700.0,100.3102,100.39,100.3013,100.3812,15700.0
2014-10-07 13:55:00,113.07,113.13,113.03,113.12,4000.0,100.3545,100.4078,100.319,100.3989,4000.0
2014-10-07 14:00:00,113.02,113.05,112.94,112.97,3100.0,100.3102,100.3368,100.2392,100.2658,3100.0
2014-10-07 14:05:00,112.98,113.01,112.97,112.99,3200.0,100.2747,100.3013,100.2658,100.2835,3200.0
2014-10-07 14:10:00,112.98,113.0,112.9,112.95,4300.0,100.2747,100.2924,100.2037,100.248,4300.0
2014-10-07 14:15:00,112.95,113.0,112.94,113.0,4000.0,100.248,100.2924,100.2392,100.2924,4000.0
2014-10-07 14:20:00,113.01,113.01,112.85,112.89,10700.0,100.3013,100.3013,100.1593,100.1948,10700.0
2014-10-07 14:25:00,112.89,112.89,112.72,112.74,8300.0,100.1948,100.1948,100.0439,100.0617,8300.0
2014-10-07 14:30:00,112.67,112.67,112.59,112.62,2900.0,99.9995,99.9995,99.9285,99.9551,2900.0
2014-10-07 14:35:00,112.6,112.65,112.55,112.58,11000.0,99.9374,99.9818,99.893,99.9196,11000.0
2014-10-07 14:40:00,112.57,112.62,112.55,112.59,10000.0,99.9108,99.9551,99.893,99.9285,10000.0
2014-10-07 14:45:00,112.6,112.68,112.59,112.65,17200.0,99.9374,100.0084,99.9285,99.9818,17200.0
2014-10-07 14:50:00,112.63,112.68,112.58,112.64,11000.0,99.964,100.0084,99.9196,99.9729,11000.0
2014-10-07 14:55:00,112.67,112.67,112.6,112.64,16800.0,99.9995,99.9995,99.9374,99.9729,16800.0
2014-10-07 15:00:00,112.6,112.71,112.53,112.66,17000.0,99.9374,100.035,99.8753,99.9907,17000.0
2014-10-07 15:05:00,112.67,112.69,112.54,112.6,17900.0,99.9995,100.0173,99.8841,99.9374,17900.0
2014-10-07 15:10:00,112.63,112.63,112.52,112.57,16000.0,99.964,99.964,99.8664,99.9108,16000.0
2014-10-07 15:15:00,112.6,112.6,112.26,112.26,10900.0,99.9374,99.9374,99.6356,99.6356,10900.0
2014-10-07 15:20:00,112.27,112.31,112.15,112.19,17300.0,99.6445,99.68,99.538,99.5735,17300.0
2014-10-07 15:25:00,112.2,112.25,112.18,112.25,12200.0,99.5824,99.6268,99.5646,99.6268,12200.0
2014-10-07 15:30:00,112.25,112.38,112.25,112.3,17700.0,99.6268,99.7421,99.6268,99.6711,17700.0
2014-10-07 15:35:00,112.33,112.33,112.08,112.08,25600.0,99.6978,99.6978,99.4759,99.4759,25600.0
2014-10-07 15:40:00,112.1,112.2,111.99,112.05,17700.0,99.4936,99.5824,99.396,99.4492,17700.0
2014-10-07 15:45:00,112.04,112.19,112.02,112.06,17200.0,99.4404,99.5735,99.4226,99.4581,17200.0
2014-10-07 15:50:00,112.06,112.08,111.92,111.97,25200.0,99.4581,99.4759,99.3339,99.3782,25200.0
2014-10-07 15:55:00,111.99,111.99,111.8,111.8,45700.0,99.396,99.396,99.2274,99.2274,45700.0
2014-10-08 09:30:00,111.7,111.76,110.78,110.81,23100.0,99.1386,99.1919,98.3221,98.3487,23100.0
2014-10-08 09:35:00,110.92,111.57,110.88,111.51,9500.0,98.4463,99.0232,98.4108,98.97,9500.0
2014-10-08 09:40:00,111.53,112.05,111.49,111.97,7600.0,98.9877,99.4492,98.9522,99.3782,7600.0
2014-10-08 09:45:00,111.94,111.96,111.72,111.83,7300.0,99.3516,99.3694,99.1564,99.254,7300.0
2014-10-08 09:50:00,111.88,111.89,111.73,111.82,11300.0,99.2984,99.3072,99.1652,99.2451,11300.0
2014-10-08 09:55:00,111.77,111.8,111.69,111.74,4500.0,99.2007,99.2274,99.1297,99.1741,4500.0
2014-10-08 10:00:00,111.72,111.79,111.49,111.51,5300.0,99.1564,99.2185,98.9522,98.97,5300.0
2014-10-08 10:05:00,111.5,111.54,111.44,111.5,6000.0,98.9611,98.9966,98.9078,98.9611,6000.0
2014-10-08 10:10:00,111.48,111.85,111.48,111.85,6800.0,98.9433,99.2717,98.9433,99.2717,6800.0
2014-10-08 10:15:00,111.82,111.85,111.63,111.66,6300.0,99.2451,99.2717,99.0765,99.1031,6300.0
2014-10-08 10:20:00,111.56,111.64,111.5,111.52,4300.0,99.0144,99.0854,98.9611,98.9789,4300.0
2014-10-08 10:25:00,111.53,111.78,111.48,111.69,7000.0,98.9877,99.2096,98.9433,99.1297,7000.0
2014-10-08 10:30:00,111.64,111.76,111.52,111.61,4500.0,99.0854,99.1919,98.9789,99.0587,4500.0
2014-10-08 10:35:00,111.66,111.67,111.46,111.58,5300.0,99.1031,99.112,98.9256,99.0321,5300.0
2014-10-08 10:40:00,111.54,111.58,111.24,111.31,4900.0,98.9966,99.0321,98.7303,98.7925,4900.0
2014-10-08 10:45:00,111.26,111.32,111.16,111.2,13300.0,98.7481,98.8013,98.6593,98.6948,13300.0
2014-10-08 10:50:00,111.17,111.17,111.05,111.05,5300.0,98.6682,98.6682,98.5617,98.5617,5300.0
2014-10-08 10:55:00,111.03,111.15,110.98,111.13,5600.0,98.544,98.6505,98.4996,98.6327,5600.0
2014-10-08 11:00:00,111.05,111.14,111.0,111.0,30100.0,98.5617,98.6416,98.5173,98.5173,30100.0
2014-10-08 11:05:00,111.02,111.26,111.0,111.1,16300.0,98.5351,98.7481,98.5173,98.6061,16300.0
2014-10-08 11:10:00,111.1,111.12,111.0,111.02,16600.0,98.6061,98.6238,98.5173,98.5351,16600.0
2014-10-08 11:15:00,111.02,111.02,110.88,110.96,3900.0,98.5351,98.5351,98.4108,98.4818,3900.0
2014-10-08 11:20:00,110.97,111.21,110.95,111.21,34500.0,98.4907,98.7037,98.473,98.7037,34500.0
2014-10-08 11:25:00,111.25,111.52,111.23,111.5,3700.0,98.7392,98.9789,98.7215,98.9611,3700.0
2014-10-08 11:30:00,111.56,111.67,111.49,111.58,7900.0,99.0144,99.112,98.9522,99.0321,7900.0
2014-10-08 11:35:00,111.57,111.58,111.38,111.41,7400.0,99.0232,99.0321,98.8546,98.8812,7400.0
2014-10-08 11:40:00,111.45,111.5,111.42,111.49,1700.0,98.9167,98.9611,98.8901,98.9522,1700.0
2014-10-08 11:45:00,111.49,111.52,111.4,111.42,5100.0,98.9522,98.9789,98.8723,98.8901,5100.0
2014-10-08 11:50:00,111.41,111.54,111.4,111.53,7900.0,98.8812,98.9966,98.8723,98.9877,7900.0
2014-10-08 11:55:00,111.47,111.73,111.47,111.71,6600.0,98.9345,99.1652,98.9345,99.1475,6600.0
2014-10-08 12:00:00,111.71,111.84,111.67,111.79,12600.0,99.1475,99.2629,99.112,99.2185,12600.0
2014-10-08 12:05:00,111.78,111.84,111.73,111.73,3500.0,99.2096,99.2629,99.1652,99.1652,3500.0
2014-10-08 12:10:00,111.72,111.82,111.7,111.82,6400.0,99.1564,99.2451,99.1386,99.2451,6400.0
2014-10-08 12:15:00,111.8,111.81,111.69,111.77,4800.0,99.2274,99.2362,99.1297,99.2007,4800.0
2014-10-08 12:20:00,111.76,111.83,111.73,111.81,3300.0,99.1919,99.254,99.1652,99.2362,3300.0
2014-10-08 12:25:00,111.82,111.86,111.78,111.78,5800.0,99.2451,99.2806,99.2096,99.2096,5800.0
2014-10-08 12:30:00,111.78,111.78,111.67,111.7,4000.0,99.2096,99.2096,99.112,99.1386,4000.0
2014-10-08 12:35:00,111.68,111.8,111.68,111.7,9600.0,99.1209,99.2274,99.1209,99.1386,9600.0
2014-10-08 12:40:00,111.71,111.71,111.62,111.67,4800.0,99.1475,99.1475,99.0676,99.112,4800.0
2014-10-08 12:45:00,111.67,111.67,111.53,111.6,3800.0,99.112,99.112,98.9877,99.0499,3800.0
2014-10-08 12:50:00,111.6,111.62,111.49,111.49,2600.0,99.0499,99.0676,98.9522,98.9522,2600.0
2014-10-08 12:55:00,111.48,111.53,111.43,111.53,2100.0,98.9433,98.9877,98.899,98.9877,2100.0
2014-10-08 13:00:00,111.58,111.73,111.56,111.73,4900.0,99.0321,99.1652,99.0144,99.1652,4900.0
2014-10-08 13:05:00,111.68,111.68,111.59,111.59,1000.0,99.1209,99.1209,99.041,99.041,1000.0
2014-10-08 13:10:00,111.57,111.62,111.57,111.62,1800.0,99.0232,99.0676,99.0232,99.0676,1800.0
2014-10-08 13:15:00,111.64,111.66,111.61,111.62,2600.0,99.0854,99.1031,99.0587,99.0676,2600.0
2014-10-08 13:20:00,111.61,111.62,111.54,111.54,6400.0,99.0587,99.0676,98.9966,98.9966,6400.0
2014-10-08 13:25:00,111.55,111.58,111.53,111.53,4300.0,99.0055,99.0321,98.9877,98.9877,4300.0
2014-10-08 13:30:00,111.57,111.6,111.53,111.6,3200.0,99.0232,99.0499,98.9877,99.0499,3200.0
2014-10-08 13:35:00,111.57,111.66,111.53,111.62,2400.0,99.0232,99.1031,98.9877,99.0676,2400.0
2014-10-08 13:40:00,111.61,111.61,111.56,111.6,2400.0,99.0587,99.0587,99.0144,99.0499,2400.0
2014-10-08 13:45:00,111.63,111.92,111.63,111.9,7800.0,99.0765,99.3339,99.0765,99.3161,7800.0
2014-10-08 13:50:00,111.92,111.93,111.81,111.86,2800.0,99.3339,99.3427,99.2362,99.2806,2800.0
2014-10-08 13:55:00,111.84,111.89,111.83,111.85,4200.0,99.2629,99.3072,99.254,99.2717,4200.0
2014-10-08 14:00:00,111.87,112.29,111.87,112.12,11000.0,99.2895,99.6623,99.2895,99.5114,11000.0
2014-10-08 14:05:00,112.15,112.35,112.09,112.35,7000.0,99.538,99.7155,99.4848,99.7155,7000.0
2014-10-08 14:10:00,112.34,112.48,112.34,112.39,4900.0,99.7066,99.8309,99.7066,99.751,4900.0
2014-10-08 14:15:00,112.4,112.57,112.37,112.55,3400.0,99.7599,99.9108,99.7333,99.893,3400.0
2014-10-08 14:20:00,112.57,112.78,112.57,112.66,7400.0,99.9108,100.0972,99.9108,99.9907,7400.0
2014-10-08 14:25:00,112.7,112.82,112.7,112.73,6600.0,100.0262,100.1327,100.0262,100.0528,6600.0
2014-10-08 14:30:00,112.76,112.96,112.75,112.93,9300.0,100.0794,100.2569,100.0705,100.2303,9300.0
2014-10-08 14:35:00,112.95,113.01,112.92,112.96,16200.0,100.248,100.3013,100.2214,100.2569,16200.0
2014-10-08 14:40:00,112.96,112.96,112.79,112.87,10000.0,100.2569,100.2569,100.106,100.177,10000.0
2014-10-08 14:45:00,112.89,112.96,112.86,112.87,22700.0,100.1948,100.2569,100.1682,100.177,22700.0
2014-10-08 14:50:00,112.85,112.86,112.76,112.79,2900.0,100.1593,100.1682,100.0794,100.106,2900.0
2014-10-08 14:55:00,112.77,112.79,112.67,112.77,10200.0,100.0883,100.106,99.9995,100.0883,10200.0
2014-10-08 15:00:00,112.8,112.97,112.8,112.95,5500.0,100.1149,100.2658,100.1149,100.248,5500.0
2014-10-08 15:05:00,112.95,113.06,112.9,113.03,6400.0,100.248,100.3457,100.2037,100.319,6400.0
2014-10-08 15:10:00,113.03,113.04,112.95,113.04,9000.0,100.319,100.3279,100.248,100.3279,9000.0
2014-10-08 15:15:00,113.0,113.07,113.0,113.01,7300.0,100.2924,100.3545,100.2924,100.3013,7300.0
2014-10-08 15:20:00,113.0,113.18,112.98,113.17,8800.0,100.2924,100.4522,100.2747,100.4433,8800.0
2014-10-08 15:25:00,113.17,113.3,113.17,113.24,10400.0,100.4433,100.5587,100.4433,100.5054,10400.0
2014-10-08 15:30:00,113.25,113.25,113.17,113.25,12900.0,100.5143,100.5143,100.4433,100.5143,12900.0
2014-10-08 15:35:00,113.26,113.34,113.26,113.33,13500.0,100.5232,100.5942,100.5232,100.5853,13500.0
2014-10-08 15:40:00,113.32,113.52,113.32,113.52,13900.0,100.5764,100.7539,100.5764,100.7539,13900.0
2014-10-08 15:45:00,113.52,113.55,113.43,113.52,23200.0,100.7539,100.7806,100.6741,100.7539,23200.0
2014-10-08 15:50:00,113.52,113.57,113.38,113.41,18200.0,100.7539,100.7983,100.6297,100.6563,18200.0
2014-10-08 15:55:00,113.43,113.55,113.39,113.49,72900.0,100.6741,100.7806,100.6386,100.7273,72900.0
2014-10-09 09:30:00,113.36,113.77,113.0,113.0,28900.0,100.6119,100.9758,100.2924,100.2924,28900.0
2014-10-09 09:35:00,112.95,113.02,112.72,112.91,16900.0,100.248,100.3102,100.0439,100.2125,16900.0
2014-10-09 09:40:00,113.01,113.05,112.68,112.77,16700.0,100.3013,100.3368,100.0084,100.0883,16700.0
2014-10-09 09:45:00,112.77,112.84,112.42,112.49,14700.0,100.0883,100.1504,99.7776,99.8398,14700.0
2014-10-09 09:50:00,112.46,112.46,112.16,112.16,16300.0,99.8131,99.8131,99.5469,99.5469,16300.0
2014-10-09 09:55:00,112.21,112.27,111.83,111.94,21800.0,99.5913,99.6445,99.254,99.3516,21800.0
2014-10-09 10:00:00,111.97,112.22,111.92,111.92,16300.0,99.3782,99.6001,99.3339,99.3339,16300.0
2014-10-09 10:05:00,111.89,111.89,111.66,111.7,17400.0,99.3072,99.3072,99.1031,99.1386,17400.0
2014-10-09 10:10:00,111.72,111.86,111.59,111.84,21700.0,99.1564,99.2806,99.041,99.2629,21700.0
2014-10-09 10:15:00,111.82,112.05,111.81,112.05,23000.0,99.2451,99.4492,99.2362,99.4492,23000.0
2014-10-09 10:20:00,112.02,112.11,111.91,111.91,13700.0,99.4226,99.5025,99.325,99.325,13700.0
2014-10-09 10:25:00,111.9,112.1,111.8,111.99,8900.0,99.3161,99.4936,99.2274,99.396,8900.0
2014-10-09 10:30:00,111.98,112.01,111.62,111.64,10300.0,99.3871,99.4137,99.0676,99.0854,10300.0
2014-10-09 10:35:00,111.61,111.63,111.52,111.56,7000.0,99.0587,99.0765,98.9789,99.0144,7000.0
2014-10-09 10:40:00,111.56,111.56,111.36,111.39,12800.0,99.0144,99.0144,98.8368,98.8635,12800.0
2014-10-09 10:45:00,111.37,111.56,111.37,111.46,15300.0,98.8457,99.0144,98.8457,98.9256,15300.0
2014-10-09 10:50:00,111.45,111.52,111.43,111.48,7800.0,98.9167,98.9789,98.899,98.9433,7800.0
2014-10-09 10:55:00,111.48,111.59,111.47,111.55,12700.0,98.9433,99.041,98.9345,99.0055,12700.0
2014-10-09 11:00:00,111.52,111.56,111.27,111.27,8400.0,98.9789,99.0144,98.757,98.757,8400.0
2014-10-09 11:05:00,111.26,111.56,111.23,111.56,10700.0,98.7481,99.0144,98.7215,99.0144,10700.0
2014-10-09 11:10:00,111.52,111.81,111.44,111.79,10600.0,98.9789,99.2362,98.9078,99.2185,10600.0
2014-10-09 11:15:00,111.82,111.83,111.66,111.7,14400.0,99.2451,99.254,99.1031,99.1386,14400.0
2014-10-09 11:20:00,111.68,111.98,111.68,111.78,17600.0,99.1209,99.3871,99.1209,99.2096,17600.0
2014-10-09 11:25:00,111.8,111.93,111.77,111.92,15400.0,99.2274,99.3427,99.2007,99.3339,15400.0
2014-10-09 11:30:00,111.89,111.97,111.8,111.96,10100.0,99.3072,99.3782,99.2274,99.3694,10100.0
2014-10-09 11:35:00,111.96,111.96,111.63,111.63,5700.0,99.3694,99.3694,99.0765,99.0765,5700.0
2014-10-09 11:40:00,111.64,111.64,111.23,111.23,9900.0,99.0854,99.0854,98.7215,98.7215,9900.0
2014-10-09 11:45:00,111.26,111.33,111.13,111.25,8200.0,98.7481,98.8102,98.6327,98.7392,8200.0
2014-10-09 11:50:00,111.31,111.32,111.11,111.22,3300.0,98.7925,98.8013,98.615,98.7126,3300.0
2014-10-09 11:55:00,111.19,111.25,110.92,111.24,9700.0,98.686,98.7392,98.4463,98.7303,9700.0
2014-10-09 12:00:00,111.17,111.36,111.15,111.31,9100.0,98.6682,98.8368,98.6505,98.7925,9100.0
2014-10-09 12:05:00,111.32,111.35,111.16,111.16,5300.0,98.8013,98.828,98.6593,98.6593,5300.0
2014-10-09 12:10:00,111.12,111.21,111.07,111.14,7500.0,98.6238,98.7037,98.5795,98.6416,7500.0
2014-10-09 12:15:00,111.13,111.19,110.88,111.05,8100.0,98.6327,98.686,98.4108,98.5617,8100.0
2014-10-09 12:20:00,111.06,111.08,110.92,111.04,27700.0,98.5706,98.5883,98.4463,98.5528,27700.0
2014-10-09 12:25:00,111.04,111.07,110.82,110.92,9400.0,98.5528,98.5795,98.3576,98.4463,9400.0
2014-10-09 12:30:00,110.85,110.89,110.74,110.85,10800.0,98.3842,98.4197,98.2866,98.3842,10800.0
2014-10-09 12:35:00,110.85,110.95,110.8,110.86,8600.0,98.3842,98.473,98.3398,98.3931,8600.0
2014-10-09 12:40:00,110.8,111.02,110.77,110.99,3200.0,98.3398,98.5351,98.3132,98.5085,3200.0
2014-10-09 12:45:00,111.02,111.05,110.89,111.05,2900.0,98.5351,98.5617,98.4197,98.5617,2900.0
2014-10-09 12:50:00,111.05,111.12,111.03,111.06,3700.0,98.5617,98.6238,98.544,98.5706,3700.0
2014-10-09 12:55:00,111.01,111.07,110.89,111.01,7000.0,98.5262,98.5795,98.4197,98.5262,7000.0
2014-10-09 13:00:00,110.98,110.99,110.68,110.68,11300.0,98.4996,98.5085,98.2333,98.2333,11300.0
2014-10-09 13:05:00,110.71,110.8,110.6,110.6,9200.0,98.2599,98.3398,98.1623,98.1623,9200.0
2014-10-09 13:10:00,110.61,110.71,110.47,110.7,9900.0,98.1712,98.2599,98.0469,98.2511,9900.0
2014-10-09 13:15:00,110.68,110.81,110.66,110.73,4800.0,98.2333,98.3487,98.2156,98.2777,4800.0
2014-10-09 13:20:00,110.76,111.22,110.76,111.09,11000.0,98.3043,98.7126,98.3043,98.5972,11000.0
2014-10-09 13:25:00,111.03,111.11,111.02,111.03,4200.0,98.544,98.615,98.5351,98.544,4200.0
2014-10-09 13:30:00,111.03,111.15,110.91,111.15,6000.0,98.544,98.6505,98.4374,98.6505,6000.0
2014-10-09 13:35:00,111.18,111.46,111.18,111.45,7100.0,98.6771,98.9256,98.6771,98.9167,7100.0
2014-10-09 13:40:00,111.46,111.48,111.18,111.23,7700.0,98.9256,98.9433,98.6771,98.7215,7700.0
2014-10-09 13:45:00,111.27,111.27,111.05,111.13,7800.0,98.757,98.757,98.5617,98.6327,7800.0
2014-10-09 13:50:00,111.16,111.18,110.81,110.91,8000.0,98.6593,98.6771,98.3487,98.4374,8000.0
2014-10-09 13:55:00,110.9,111.06,110.88,111.01,6000.0,98.4286,98.5706,98.4108,98.5262,6000.0
2014-10-09 14:00:00,110.97,110.99,110.7,110.75,17900.0,98.4907,98.5085,98.2511,98.2954,17900.0
2014-10-09 14:05:00,110.8,110.89,110.76,110.82,11000.0,98.3398,98.4197,98.3043,98.3576,11000.0
2014-10-09 14:10:00,110.8,110.85,110.7,110.74,9600.0,98.3398,98.3842,98.2511,98.2866,9600.0
2014-10-09 14:15:00,110.74,110.83,110.7,110.78,35300.0,98.2866,98.3664,98.2511,98.3221,35300.0
2014-10-09 14:20:00,110.78,110.83,110.71,110.74,14800.0,98.3221,98.3664,98.2599,98.2866,14800.0
2014-10-09 14:25:00,110.76,110.87,110.76,110.78,9400.0,98.3043,98.4019,98.3043,98.3221,9400.0
2014-10-09 14:30:00,110.76,110.77,110.63,110.76,16700.0,98.3043,98.3132,98.1889,98.3043,16700.0
2014-10-09 14:35:00,110.78,111.04,110.78,110.96,12100.0,98.3221,98.5528,98.3221,98.4818,12100.0
2014-10-09 14:40:00,110.95,110.98,110.88,110.91,5700.0,98.473,98.4996,98.4108,98.4374,5700.0
2014-10-09 14:45:00,110.94,110.94,110.69,110.83,8200.0,98.4641,98.4641,98.2422,98.3664,8200.0
2014-10-09 14:50:00,110.85,110.98,110.83,110.85,8300.0,98.3842,98.4996,98.3664,98.3842,8300.0
2014-10-09 14:55:00,110.8,110.85,110.73,110.74,9000.0,98.3398,98.3842,98.2777,98.2866,9000.0
2014-10-09 15:00:00,110.74,110.79,110.58,110.79,15900.0,98.2866,98.3309,98.1446,98.3309,15900.0
2014-10-09 15:05:00,110.81,110.84,110.53,110.53,10200.0,98.3487,98.3753,98.1002,98.1002,10200.0
2014-10-09 15:10:00,110.55,110.76,110.54,110.74,8700.0,98.1179,98.3043,98.1091,98.2866,8700.0
2014-10-09 15:15:00,110.75,110.91,110.63,110.8,6400.0,98.2954,98.4374,98.1889,98.3398,6400.0
2014-10-09 15:20:00,110.81,110.92,110.67,110.84,15300.0,98.3487,98.4463,98.2244,98.3753,15300.0
2014-10-09 15:25:00,110.83,110.89,110.75,110.89,11400.0,98.3664,98.4197,98.2954,98.4197,11400.0
2014-10-09 15:30:00,110.88,111.07,110.84,111.05,10600.0,98.4108,98.5795,98.3753,98.5617,10600.0
2014-10-09 15:35:00,111.07,111.15,111.02,111.14,36300.0,98.5795,98.6505,98.5351,98.6416,36300.0
2014-10-09 15:40:00,111.16,111.17,110.96,111.03,29700.0,98.6593,98.6682,98.4818,98.544,29700.0
2014-10-09 15:45:00,111.04,111.04,110.75,110.81,26900.0,98.5528,98.5528,98.2954,98.3487,26900.0
2014-10-09 15:50:00,110.74,110.85,110.66,110.81,43400.0,98.2866,98.3842,98.2156,98.3487,43400.0
2014-10-09 15:55:00,110.83,110.91,110.63,110.67,49500.0,98.3664,98.4374,98.1889,98.2244,49500.0
2014-10-10 09:30:00,110.45,110.71,110.06,110.31,35400.0,98.0292,98.2599,97.683,97.9049,35400.0
2014-10-10 09:35:00,110.31,110.37,110.18,110.31,22100.0,97.9049,97.9582,97.7895,97.9049,22100.0
2014-10-10 09:40:00,110.31,110.86,110.3,110.74,17500.0,97.9049,98.3931,97.896,98.2866,17500.0
2014-10-10 09:45:00,110.76,110.91,110.6,110.84,22100.0,98.3043,98.4374,98.1623,98.3753,22100.0
2014-10-10 09:50:00,110.81,110.93,110.52,110.54,18000.0,98.3487,98.4552,98.0913,98.1091,18000.0
2014-10-10 09:55:00,110.61,110.92,110.44,110.58,33200.0,98.1712,98.4463,98.0203,98.1446,33200.0
2014-10-10 10:00:00,110.57,110.66,110.45,110.45,9100.0,98.1357,98.2156,98.0292,98.0292,9100.0
2014-10-10 10:05:00,110.4,110.45,110.21,110.23,10800.0,97.9848,98.0292,97.8162,97.8339,10800.0
2014-10-10 10:10:00,110.23,110.32,109.97,110.01,17000.0,97.8339,97.9138,97.6032,97.6387,17000.0
2014-10-10 10:15:00,110.01,110.25,110.0,110.17,9300.0,97.6387,97.8517,97.6298,97.7807,9300.0
2014-10-10 10:20:00,110.14,110.15,109.94,110.0,16500.0,97.754,97.7629,97.5765,97.6298,16500.0
2014-10-10 10:25:00,110.0,110.12,109.95,110.07,19100.0,97.6298,97.7363,97.5854,97.6919,19100.0
2014-10-10 10:30:00,110.06,110.15,109.93,110.0,19000.0,97.683,97.7629,97.5677,97.6298,19000.0
2014-10-10 10:35:00,110.0,110.19,109.95,110.09,15100.0,97.6298,97.7984,97.5854,97.7097,15100.0
2014-10-10 10:40:00,110.06,110.13,109.87,110.13,5600.0,97.683,97.7452,97.5144,97.7452,5600.0
2014-10-10 10:45:00,110.17,110.17,109.89,110.0,7200.0,97.7807,97.7807,97.5322,97.6298,7200.0
2014-10-10 10:50:00,110.02,110.21,109.9,110.0,16900.0,97.6475,97.8162,97.541,97.6298,16900.0
2014-10-10 10:55:00,110.03,110.1,109.93,109.98,29600.0,97.6564,97.7185,97.5677,97.612,29600.0
2014-10-10 11:00:00,110.0,110.17,109.98,110.09,15500.0,97.6298,97.7807,97.612,97.7097,15500.0
2014-10-10 11:05:00,110.12,110.19,109.97,110.07,13300.0,97.7363,97.7984,97.6032,97.6919,13300.0
2014-10-10 11:10:00,110.06,110.07,109.83,109.89,13100.0,97.683,97.6919,97.4789,97.5322,13100.0
2014-10-10 11:15:00,109.84,109.91,109.63,109.72,25500.0,97.4878,97.5499,97.3014,97.3813,25500.0
2014-10-10 11:20:00,109.79,109.88,109.61,109.66,7400.0,97.4434,97.5233,97.2836,97.328,7400.0
2014-10-10 11:25:00,109.71,109.71,109.5,109.57,23800.0,97.3724,97.3724,97.186,97.2481,23800.0
2014-10-10 11:30:00,109.54,109.68,109.48,109.61,9800.0,97.2215,97.3458,97.1683,97.2836,9800.0
2014-10-10 11:35:00,109.62,109.81,109.62,109.77,6700.0,97.2925,97.4612,97.2925,97.4256,6700.0
2014-10-10 11:40:00,109.76,109.77,109.44,109.54,24400.0,97.4168,97.4256,97.1328,97.2215,24400.0
2014-10-10 11:45:00,109.46,109.7,109.46,109.66,8900.0,97.1505,97.3635,97.1505,97.328,8900.0
2014-10-10 11:50:00,109.79,109.84,109.73,109.82,4400.0,97.4434,97.4878,97.3901,97.47,4400.0
2014-10-10 11:55:00,109.77,109.81,109.62,109.71,12900.0,97.4256,97.4612,97.2925,97.3724,12900.0
2014-10-10 12:00:00,109.73,110.15,109.73,110.15,9600.0,97.3901,97.7629,97.3901,97.7629,9600.0
2014-10-10 12:05:00,110.13,110.14,110.03,110.06,6300.0,97.7452,97.754,97.6564,97.683,6300.0
2014-10-10 12:10:00,110.02,110.33,110.01,110.33,7400.0,97.6475,97.9227,97.6387,97.9227,7400.0
2014-10-10 12:15:00,110.28,110.3,110.05,110.05,3900.0,97.8783,97.896,97.6742,97.6742,3900.0
2014-10-10 12:20:00,110.03,110.21,109.95,110.21,6400.0,97.6564,97.8162,97.5854,97.8162,6400.0
2014-10-10 12:25:00,110.19,110.34,110.19,110.29,3900.0,97.7984,97.9315,97.7984,97.8872,3900.0
2014-10-10 12:30:00,110.33,110.67,110.33,110.61,7900.0,97.9227,98.2244,97.9227,98.1712,7900.0
2014-10-10 12:35:00,110.62,110.62,110.25,110.25,3600.0,98.1801,98.1801,97.8517,97.8517,3600.0
2014-10-10 12:40:00,110.27,110.44,110.27,110.44,3800.0,97.8694,98.0203,97.8694,98.0203,3800.0
2014-10-10 12:45:00,110.43,110.43,110.33,110.43,2800.0,98.0114,98.0114,97.9227,98.0114,2800.0
2014-10-10 12:50:00,110.5,110.5,110.25,110.37,7800.0,98.0736,98.0736,97.8517,97.9582,7800.0
2014-10-10 12:55:00,110.36,110.45,110.28,110.4,3300.0,97.9493,98.0292,97.8783,97.9848,3300.0
2014-10-10 13:00:00,110.38,110.46,110.12,110.16,7400.0,97.9671,98.0381,97.7363,97.7718,7400.0
2014-10-10 13:05:00,110.18,110.32,110.12,110.27,5400.0,97.7895,97.9138,97.7363,97.8694,5400.0
2014-10-10 13:10:00,110.24,110.31,110.23,110.24,4800.0,97.8428,97.9049,97.8339,97.8428,4800.0
2014-10-10 13:15:00,110.19,110.19,110.03,110.07,3400.0,97.7984,97.7984,97.6564,97.6919,3400.0
2014-10-10 13:20:00,110.02,110.19,109.94,110.17,6300.0,97.6475,97.7984,97.5765,97.7807,6300.0
2014-10-10 13:25:00,110.14,110.14,109.96,110.1,4100.0,97.754,97.754,97.5943,97.7185,4100.0
2014-10-10 13:30:00,110.11,110.18,110.03,110.03,5900.0,97.7274,97.7895,97.6564,97.6564,5900.0
2014-10-10 13:35:00,110.06,110.26,110.06,110.21,22300.0,97.683,97.8605,97.683,97.8162,22300.0
2014-10-10 13:40:00,110.18,110.27,110.18,110.25,4000.0,97.7895,97.8694,97.7895,97.8517,4000.0
2014-10-10 13:45:00,110.24,110.24,110.04,110.18,3700.0,97.8428,97.8428,97.6653,97.7895,3700.0
2014-10-10 13:50:00,110.22,110.31,110.17,110.29,11900.0,97.825,97.9049,97.7807,97.8872,11900.0
2014-10-10 13:55:00,110.28,110.36,110.19,110.22,3300.0,97.8783,97.9493,97.7984,97.825,3300.0
2014-10-10 14:00:00,110.23,110.39,110.23,110.31,5800.0,97.8339,97.9759,97.8339,97.9049,5800.0
2014-10-10 14:05:00,110.33,110.35,110.24,110.27,6200.0,97.9227,97.9404,97.8428,97.8694,6200.0
2014-10-10 14:10:00,110.31,110.31,110.12,110.13,6200.0,97.9049,97.9049,97.7363,97.7452,6200.0
2014-10-10 14:15:00,110.16,110.23,110.08,110.08,5100.0,97.7718,97.8339,97.7008,97.7008,5100.0
2014-10-10 14:20:00,110.08,110.17,110.08,110.17,3200.0,97.7008,97.7807,97.7008,97.7807,3200.0
2014-10-10 14:25:00,110.16,110.19,110.11,110.18,6100.0,97.7718,97.7984,97.7274,97.7895,6100.0
2014-10-10 14:30:00,110.22,110.22,110.1,110.13,4700.0,97.825,97.825,97.7185,97.7452,4700.0
2014-10-10 14:35:00,110.1,110.1,109.97,109.97,3700.0,97.7185,97.7185,97.6032,97.6032,3700.0
2014-10-10 14:40:00,110.0,110.0,109.89,109.98,4900.0,97.6298,97.6298,97.5322,97.612,4900.0
2014-10-10 14:45:00,110.0,110.08,109.94,110.01,5400.0,97.6298,97.7008,97.5765,97.6387,5400.0
2014-10-10 14:50:00,110.0,110.1,110.0,110.03,4000.0,97.6298,97.7185,97.6298,97.6564,4000.0
2014-10-10 14:55:00,110.01,110.05,109.96,109.97,5600.0,97.6387,97.6742,97.5943,97.6032,5600.0
2014-10-10 15:00:00,109.93,110.02,109.88,109.91,5800.0,97.5677,97.6475,97.5233,97.5499,5800.0
2014-10-10 15:05:00,109.89,109.9,109.79,109.83,7200.0,97.5322,97.541,97.4434,97.4789,7200.0
2014-10-10 15:10:00,109.86,110.04,109.85,109.98,5800.0,97.5055,97.6653,97.4967,97.612,5800.0
2014-10-10 15:15:00,109.95,109.95,109.78,109.84,4700.0,97.5854,97.5854,97.4345,97.4878,4700.0
2014-10-10 15:20:00,109.92,109.98,109.88,109.96,4200.0,97.5588,97.612,97.5233,97.5943,4200.0
2014-10-10 15:25:00,109.92,109.92,109.77,109.86,7900.0,97.5588,97.5588,97.4256,97.5055,7900.0
2014-10-10 15:30:00,109.87,109.94,109.72,109.73,50300.0,97.5144,97.5765,97.3813,97.3901,50300.0
2014-10-10 15:35:00,109.73,109.89,109.72,109.89,15000.0,97.3901,97.5322,97.3813,97.5322,15000.0
2014-10-10 15:40:00,109.89,109.89,109.73,109.83,13400.0,97.5322,97.5322,97.3901,97.4789,13400.0
2014-10-10 15:45:00,109.8,109.81,109.49,109.5,23300.0,97.4523,97.4612,97.1771,97.186,23300.0
2014-10-10 15:50:00,109.48,109.54,109.39,109.42,36700.0,97.1683,97.2215,97.0884,97.115,36700.0
2014-10-10 15:55:00,109.4,109.41,109.28,109.29,65400.0,97.0973,97.1061,96.9908,96.9996,65400.0
2014-10-13 09:30:00,109.45,109.63,109.23,109.31,15000.0,97.1416,97.3014,96.9464,97.0174,15000.0
2014-10-13 09:35:00,109.23,109.58,109.23,109.54,5500.0,96.9464,97.257,96.9464,97.2215,5500.0
2014-10-13 09:40:00,109.54,109.63,109.43,109.55,12000.0,97.2215,97.3014,97.1239,97.2304,12000.0
2014-10-13 09:45:00,109.44,109.54,109.03,109.14,7600.0,97.1328,97.2215,96.7689,96.8665,7600.0
2014-10-13 09:50:00,109.07,109.07,108.5,108.57,67400.0,96.8044,96.8044,96.2985,96.3606,67400.0
2014-10-13 09:55:00,108.66,108.89,108.51,108.88,7100.0,96.4405,96.6446,96.3073,96.6357,7100.0
2014-10-13 10:00:00,108.89,109.24,108.89,109.2,8200.0,96.6446,96.9553,96.6446,96.9198,8200.0
2014-10-13 10:05:00,109.16,109.26,108.99,109.05,13200.0,96.8842,96.973,96.7334,96.7866,13200.0
2014-10-13 10:10:00,109.05,109.15,108.98,109.07,5500.0,96.7866,96.8754,96.7245,96.8044,5500.0
2014-10-13 10:15:00,109.03,109.06,108.87,109.0,15000.0,96.7689,96.7955,96.6269,96.7422,15000.0
2014-10-13 10:20:00,108.9,109.07,108.9,108.97,6800.0,96.6535,96.8044,96.6535,96.7156,6800.0
2014-10-13 10:25:00,108.92,108.98,108.63,108.72,5400.0,96.6712,96.7245,96.4139,96.4937,5400.0
2014-10-13 10:30:00,108.72,109.02,108.7,108.92,15000.0,96.4937,96.76,96.476,96.6712,15000.0
2014-10-13 10:35:00,108.9,108.98,108.82,108.97,9100.0,96.6535,96.7245,96.5825,96.7156,9100.0
2014-10-13 10:40:00,108.92,108.92,108.61,108.61,8500.0,96.6712,96.6712,96.3961,96.3961,8500.0
2014-10-13 10:45:00,108.65,108.93,108.62,108.81,14500.0,96.4316,96.6801,96.405,96.5736,14500.0
2014-10-13 10:50:00,108.7,109.17,108.69,109.17,11700.0,96.476,96.8931,96.4671,96.8931,11700.0
2014-10-13 10:55:00,109.13,109.3,109.01,109.16,19200.0,96.8576,97.0085,96.7511,96.8842,19200.0
2014-10-13 11:00:00,109.12,109.39,109.07,109.35,11300.0,96.8487,97.0884,96.8044,97.0529,11300.0
2014-10-13 11:05:00,109.32,109.42,109.23,109.29,6400.0,97.0263,97.115,96.9464,96.9996,6400.0
2014-10-13 11:10:00,109.25,109.25,109.05,109.09,9300.0,96.9641,96.9641,96.7866,96.8221,9300.0
2014-10-13 11:15:00,109.12,109.13,108.87,108.94,20600.0,96.8487,96.8576,96.6269,96.689,20600.0
2014-10-13 11:20:00,108.94,109.31,108.91,109.31,9500.0,96.689,97.0174,96.6624,97.0174,9500.0
2014-10-13 11:25:00,109.31,109.35,109.05,109.09,12400.0,97.0174,97.0529,96.7866,96.8221,12400.0
2014-10-13 11:30:00,109.16,109.32,109.16,109.26,2000.0,96.8842,97.0263,96.8842,96.973,2000.0
2014-10-13 11:35:00,109.22,109.26,108.99,109.03,2800.0,96.9375,96.973,96.7334,96.7689,2800.0
2014-10-13 11:40:00,109.14,109.23,109.07,109.07,18300.0,96.8665,96.9464,96.8044,96.8044,18300.0
2014-10-13 11:45:00,109.1,109.29,109.06,109.25,15200.0,96.831,96.9996,96.7955,96.9641,15200.0
2014-10-13 11:50:00,109.23,109.36,109.1,109.1,3000.0,96.9464,97.0618,96.831,96.831,3000.0
2014-10-13 11:55:00,109.14,109.2,109.07,109.11,12100.0,96.8665,96.9198,96.8044,96.8399,12100.0
2014-10-13 12:00:00,109.11,109.13,108.95,109.04,9800.0,96.8399,96.8576,96.6979,96.7777,9800.0
2014-10-13 12:05:00,109.04,109.07,108.99,109.0,2900.0,96.7777,96.8044,96.7334,96.7422,2900.0
2014-10-13 12:10:00,109.01,109.1,108.94,109.08,4100.0,96.7511,96.831,96.689,96.8132,4100.0
2014-10-13 12:15:00,109.02,109.17,108.96,109.12,2600.0,96.76,96.8931,96.7067,96.8487,2600.0
2014-10-13 12:20:00,109.23,109.29,109.17,109.29,1300.0,96.9464,96.9996,96.8931,96.9996,1300.0
2014-10-13 12:25:00,109.31,109.48,109.22,109.48,4200.0,97.0174,97.1683,96.9375,97.1683,4200.0
2014-10-13 12:30:00,109.52,109.63,109.52,109.6,1700.0,97.2038,97.3014,97.2038,97.2748,1700.0
2014-10-13 12:35:00,109.65,109.72,109.62,109.65,1800.0,97.3191,97.3813,97.2925,97.3191,1800.0
2014-10-13 12:40:00,109.69,109.82,109.61,109.73,4300.0,97.3546,97.47,97.2836,97.3901,4300.0
2014-10-13 12:45:00,109.71,109.71,109.54,109.54,5200.0,97.3724,97.3724,97.2215,97.2215,5200.0
2014-10-13 12:50:00,109.48,109.63,109.48,109.6,1500.0,97.1683,97.3014,97.1683,97.2748,1500.0
2014-10-13 12:55:00,109.59,109.59,109.5,109.55,2200.0,97.2659,97.2659,97.186,97.2304,2200.0
2014-10-13 13:00:00,109.54,109.6,109.52,109.58,2300.0,97.2215,97.2748,97.2038,97.257,2300.0
2014-10-13 13:05:00,109.58,109.61,109.52,109.55,3500.0,97.257,97.2836,97.2038,97.2304,3500.0
2014-10-13 13:10:00,109.53,109.53,109.29,109.29,4500.0,97.2126,97.2126,96.9996,96.9996,4500.0
2014-10-13 13:15:00,109.27,109.27,109.01,109.1,4900.0,96.9819,96.9819,96.7511,96.831,4900.0
2014-10-13 13:20:00,109.21,109.34,109.18,109.22,3600.0,96.9286,97.044,96.902,96.9375,3600.0
2014-10-13 13:25:00,109.2,109.44,109.2,109.44,1800.0,96.9198,97.1328,96.9198,97.1328,1800.0
2014-10-13 13:30:00,109.46,109.49,109.4,109.44,4900.0,97.1505,97.1771,97.0973,97.1328,4900.0
2014-10-13 13:35:00,109.52,109.65,109.49,109.6,4300.0,97.2038,97.3191,97.1771,97.2748,4300.0
2014-10-13 13:40:00,109.58,109.61,109.49,109.51,4500.0,97.257,97.2836,97.1771,97.1949,4500.0
2014-10-13 13:45:00,109.53,109.57,109.26,109.32,5600.0,97.2126,97.2481,96.973,97.0263,5600.0
2014-10-13 13:50:00,109.28,109.36,109.26,109.29,9300.0,96.9908,97.0618,96.973,96.9996,9300.0
2014-10-13 13:55:00,109.28,109.28,109.07,109.17,7200.0,96.9908,96.9908,96.8044,96.8931,7200.0
2014-10-13 14:00:00,109.18,109.26,109.06,109.14,5900.0,96.902,96.973,96.7955,96.8665,5900.0
2014-10-13 14:05:00,109.1,109.39,109.1,109.38,7200.0,96.831,97.0884,96.831,97.0795,7200.0
2014-10-13 14:10:00,109.38,109.38,109.1,109.13,5100.0,97.0795,97.0795,96.831,96.8576,5100.0
2014-10-13 14:15:00,109.18,109.24,109.13,109.2,11300.0,96.902,96.9553,96.8576,96.9198,11300.0
2014-10-13 14:20:00,109.2,109.27,109.14,109.21,10700.0,96.9198,96.9819,96.8665,96.9286,10700.0
2014-10-13 14:25:00,109.2,109.39,109.2,109.39,4500.0,96.9198,97.0884,96.9198,97.0884,4500.0
2014-10-13 14:30:00,109.37,109.38,109.2,109.25,6200.0,97.0706,97.0795,96.9198,96.9641,6200.0
2014-10-13 14:35:00,109.25,109.32,109.24,109.29,6400.0,96.9641,97.0263,96.9553,96.9996,6400.0
2014-10-13 14:40:00,109.28,109.31,109.2,109.26,5500.0,96.9908,97.0174,96.9198,96.973,5500.0
2014-10-13 14:45:00,109.23,109.25,109.11,109.11,5400.0,96.9464,96.9641,96.8399,96.8399,5400.0
2014-10-13 14:50:00,109.11,109.19,108.96,108.96,32500.0,96.8399,96.9109,96.7067,96.7067,32500.0
2014-10-13 14:55:00,108.95,108.95,108.87,108.92,6600.0,96.6979,96.6979,96.6269,96.6712,6600.0
2014-10-13 15:00:00,108.93,108.96,108.87,108.87,7600.0,96.6801,96.7067,96.6269,96.6269,7600.0
2014-10-13 15:05:00,108.87,108.88,108.77,108.77,15400.0,96.6269,96.6357,96.5381,96.5381,15400.0
2014-10-13 15:10:00,108.78,108.84,108.71,108.84,6100.0,96.547,96.6002,96.4849,96.6002,6100.0
2014-10-13 15:15:00,108.84,108.87,108.52,108.54,10600.0,96.6002,96.6269,96.3162,96.334,10600.0
2014-10-13 15:20:00,108.56,108.61,108.49,108.53,17900.0,96.3517,96.3961,96.2896,96.3251,17900.0
2014-10-13 15:25:00,108.54,108.62,108.51,108.52,11300.0,96.334,96.405,96.3073,96.3162,11300.0
2014-10-13 15:30:00,108.51,108.51,107.82,108.16,30300.0,96.3073,96.3073,95.6949,95.9967,30300.0
2014-10-13 15:35:00,108.19,108.23,107.92,107.92,15600.0,96.0233,96.0588,95.7837,95.7837,15600.0
2014-10-13 15:40:00,107.95,108.2,107.81,107.81,15900.0,95.8103,96.0322,95.6861,95.6861,15900.0
2014-10-13 15:45:00,107.86,107.89,107.65,107.77,21500.0,95.7304,95.7571,95.5441,95.6506,21500.0
2014-10-13 15:50:00,107.76,107.83,107.47,107.57,25200.0,95.6417,95.7038,95.3843,95.4731,25200.0
2014-10-13 15:55:00,107.57,107.7,107.51,107.56,85500.0,95.4731,95.5884,95.4198,95.4642,85500.0
2014-10-14 09:30:00,108.31,108.48,108.14,108.27,25400.0,96.1298,96.2807,95.979,96.0943,25400.0
2014-10-14 09:35:00,108.28,108.34,107.95,108.21,6400.0,96.1032,96.1565,95.8103,96.0411,6400.0
2014-10-14 09:40:00,108.11,108.22,107.87,107.97,7200.0,95.9523,96.05,95.7393,95.8281,7200.0
2014-10-14 09:45:00,107.95,107.97,107.68,107.69,9700.0,95.8103,95.8281,95.5707,95.5796,9700.0
2014-10-14 09:50:00,107.68,107.69,107.48,107.57,11800.0,95.5707,95.5796,95.3932,95.4731,11800.0
2014-10-14 09:55:00,107.55,107.56,107.11,107.29,20800.0,95.4553,95.4642,95.0648,95.2245,20800.0
2014-10-14 10:00:00,107.24,107.81,107.21,107.81,14200.0,95.1802,95.6861,95.1535,95.6861,14200.0
2014-10-14 10:05:00,107.75,107.83,107.52,107.83,8800.0,95.6328,95.7038,95.4287,95.7038,8800.0
2014-10-14 10:10:00,107.82,107.95,107.67,107.9,6200.0,95.6949,95.8103,95.5618,95.7659,6200.0
2014-10-14 10:15:00,107.89,107.9,107.71,107.73,5600.0,95.7571,95.7659,95.5973,95.6151,5600.0
2014-10-14 10:20:00,107.67,107.92,107.56,107.59,5900.0,95.5618,95.7837,95.4642,95.4908,5900.0
2014-10-14 10:25:00,107.61,107.93,107.61,107.71,5100.0,95.5086,95.7926,95.5086,95.5973,5100.0
2014-10-14 10:30:00,107.76,107.84,107.66,107.66,8000.0,95.6417,95.7127,95.5529,95.5529,8000.0
2014-10-14 10:35:00,107.64,107.92,107.64,107.92,8700.0,95.5352,95.7837,95.5352,95.7837,8700.0
2014-10-14 10:40:00,107.95,108.08,107.73,107.82,7400.0,95.8103,95.9257,95.6151,95.6949,7400.0
2014-10-14 10:45:00,107.79,108.01,107.75,107.99,8800.0,95.6683,95.8636,95.6328,95.8458,8800.0
2014-10-14 10:50:00,108.07,108.2,107.96,108.06,17400.0,95.9168,96.0322,95.8192,95.908,17400.0
2014-10-14 10:55:00,108.04,108.06,107.74,107.74,4800.0,95.8902,95.908,95.6239,95.6239,4800.0
2014-10-14 11:00:00,107.77,107.94,107.72,107.72,10600.0,95.6506,95.8014,95.6062,95.6062,10600.0
2014-10-14 11:05:00,107.73,108.0,107.59,107.96,14500.0,95.6151,95.8547,95.4908,95.8192,14500.0
2014-10-14 11:10:00,107.9,108.0,107.89,107.98,6500.0,95.7659,95.8547,95.7571,95.8369,6500.0
2014-10-14 11:15:00,107.98,108.25,107.98,108.19,10500.0,95.8369,96.0766,95.8369,96.0233,10500.0
2014-10-14 11:20:00,108.16,108.16,107.99,108.02,10900.0,95.9967,95.9967,95.8458,95.8724,10900.0
2014-10-14 11:25:00,108.02,108.16,107.99,108.07,5900.0,95.8724,95.9967,95.8458,95.9168,5900.0
2014-10-14 11:30:00,108.07,108.16,108.02,108.09,33300.0,95.9168,95.9967,95.8724,95.9346,33300.0
2014-10-14 11:35:00,108.08,108.26,108.01,108.21,22200.0,95.9257,96.0855,95.8636,96.0411,22200.0
2014-10-14 11:40:00,108.23,108.58,108.22,108.58,14700.0,96.0588,96.3695,96.05,96.3695,14700.0
2014-10-14 11:45:00,108.54,108.58,108.48,108.51,11800.0,96.334,96.3695,96.2807,96.3073,11800.0
2014-10-14 11:50:00,108.54,108.54,108.33,108.51,22500.0,96.334,96.334,96.1476,96.3073,22500.0
2014-10-14 11:55:00,108.51,108.56,108.27,108.35,7900.0,96.3073,96.3517,96.0943,96.1653,7900.0
2014-10-14 12:00:00,108.39,108.45,108.33,108.45,4100.0,96.2008,96.2541,96.1476,96.2541,4100.0
2014-10-14 12:05:00,108.46,108.61,108.44,108.6,5800.0,96.263,96.3961,96.2452,96.3872,5800.0
2014-10-14 12:10:00,108.57,108.64,108.51,108.57,8600.0,96.3606,96.4227,96.3073,96.3606,8600.0
2014-10-14 12:15:00,108.58,108.64,108.46,108.46,7400.0,96.3695,96.4227,96.263,96.263,7400.0
2014-10-14 12:20:00,108.47,108.5,108.35,108.39,5900.0,96.2718,96.2985,96.1653,96.2008,5900.0
2014-10-14 12:25:00,108.37,108.37,108.25,108.28,3300.0,96.1831,96.1831,96.0766,96.1032,3300.0
2014-10-14 12:30:00,108.26,108.26,108.02,108.14,5100.0,96.0855,96.0855,95.8724,95.979,5100.0
2014-10-14 12:35:00,108.07,108.17,108.04,108.07,6800.0,95.9168,96.0056,95.8902,95.9168,6800.0
2014-10-14 12:40:00,108.04,108.05,107.87,108.05,10600.0,95.8902,95.8991,95.7393,95.8991,10600.0
2014-10-14 12:45:00,108.09,108.22,108.0,108.22,10500.0,95.9346,96.05,95.8547,96.05,10500.0
2014-10-14 12:50:00,108.19,108.22,108.14,108.2,4200.0,96.0233,96.05,95.979,96.0322,4200.0
2014-10-14 12:55:00,108.23,108.3,108.23,108.23,3000.0,96.0588,96.121,96.0588,96.0588,3000.0
2014-10-14 13:00:00,108.3,108.3,108.2,108.28,4600.0,96.121,96.121,96.0322,96.1032,4600.0
2014-10-14 13:05:00,108.32,108.39,108.27,108.27,7800.0,96.1387,96.2008,96.0943,96.0943,7800.0
2014-10-14 13:10:00,108.23,108.38,108.21,108.38,7000.0,96.0588,96.192,96.0411,96.192,7000.0
2014-10-14 13:15:00,108.38,108.45,108.17,108.17,7700.0,96.192,96.2541,96.0056,96.0056,7700.0
2014-10-14 13:20:00,108.15,108.15,107.84,107.84,8800.0,95.9878,95.9878,95.7127,95.7127,8800.0
2014-10-14 13:25:00,107.85,108.06,107.85,107.94,6900.0,95.7216,95.908,95.7216,95.8014,6900.0
2014-10-14 13:30:00,107.95,108.08,107.88,108.0,13200.0,95.8103,95.9257,95.7482,95.8547,13200.0
2014-10-14 13:35:00,107.99,107.99,107.69,107.78,10300.0,95.8458,95.8458,95.5796,95.6594,10300.0
2014-10-14 13:40:00,107.8,107.8,107.63,107.63,11000.0,95.6772,95.6772,95.5263,95.5263,11000.0
2014-10-14 13:45:00,107.6,107.83,107.53,107.8,6600.0,95.4997,95.7038,95.4376,95.6772,6600.0
2014-10-14 13:50:00,107.8,107.86,107.72,107.74,10800.0,95.6772,95.7304,95.6062,95.6239,10800.0
2014-10-14 13:55:00,107.78,107.98,107.71,107.94,11500.0,95.6594,95.8369,95.5973,95.8014,11500.0
2014-10-14 14:00:00,107.95,108.0,107.88,107.97,15700.0,95.8103,95.8547,95.7482,95.8281,15700.0
2014-10-14 14:05:00,107.97,107.98,107.68,107.73,22300.0,95.8281,95.8369,95.5707,95.6151,22300.0
2014-10-14 14:10:00,107.73,107.97,107.72,107.92,11700.0,95.6151,95.8281,95.6062,95.7837,11700.0
2014-10-14 14:15:00,107.92,107.92,107.69,107.78,14000.0,95.7837,95.7837,95.5796,95.6594,14000.0
2014-10-14 14:20:00,107.79,107.83,107.48,107.5,16200.0,95.6683,95.7038,95.3932,95.4109,16200.0
2014-10-14 14:25:00,107.49,107.61,107.45,107.6,23200.0,95.4021,95.5086,95.3665,95.4997,23200.0
2014-10-14 14:30:00,107.59,107.65,107.4,107.4,14000.0,95.4908,95.5441,95.3222,95.3222,14000.0
2014-10-14 14:35:00,107.39,107.52,107.26,107.4,20500.0,95.3133,95.4287,95.1979,95.3222,20500.0
2014-10-14 14:40:00,107.41,107.47,107.36,107.45,31800.0,95.331,95.3843,95.2867,95.3665,31800.0
2014-10-14 14:45:00,107.49,107.52,107.33,107.39,18400.0,95.4021,95.4287,95.26,95.3133,18400.0
2014-10-14 14:50:00,107.4,107.4,107.07,107.15,18000.0,95.3222,95.3222,95.0293,95.1003,18000.0
2014-10-14 14:55:00,107.15,107.22,107.09,107.16,13900.0,95.1003,95.1624,95.047,95.1092,13900.0
2014-10-14 15:00:00,107.16,107.32,107.05,107.11,17300.0,95.1092,95.2512,95.0115,95.0648,17300.0
2014-10-14 15:05:00,107.1,107.11,106.92,107.05,24800.0,95.0559,95.0648,94.8962,95.0115,24800.0
2014-10-14 15:10:00,107.04,107.27,107.04,107.21,19400.0,95.0027,95.2068,95.0027,95.1535,19400.0
2014-10-14 15:15:00,107.21,107.24,106.97,107.0,19200.0,95.1535,95.1802,94.9405,94.9672,19200.0
2014-10-14 15:20:00,107.0,107.0,106.41,106.69,48800.0,94.9672,94.9672,94.4435,94.692,48800.0
2014-10-14 15:25:00,106.7,106.86,106.6,106.83,21800.0,94.7009,94.8429,94.6121,94.8163,21800.0
2014-10-14 15:30:00,106.85,106.91,106.67,106.76,20400.0,94.834,94.8873,94.6743,94.7541,20400.0
2014-10-14 15:35:00,106.74,107.16,106.74,107.16,24500.0,94.7364,95.1092,94.7364,95.1092,24500.0
2014-10-14 15:40:00,107.17,107.26,107.01,107.01,35000.0,95.118,95.1979,94.976,94.976,35000.0
2014-10-14 15:45:00,107.02,107.19,106.98,107.15,49900.0,94.9849,95.1358,94.9494,95.1003,49900.0
2014-10-14 15:50:00,107.19,107.32,107.05,107.05,38200.0,95.1358,95.2512,95.0115,95.0115,38200.0
2014-10-14 15:55:00,107.06,107.07,106.88,106.99,85500.0,95.0204,95.0293,94.8606,94.9583,85500.0
2014-10-15 09:30:00,106.08,106.1,104.42,104.79,70400.0,94.1506,94.1684,92.6773,93.0057,70400.0
2014-10-15 09:35:00,104.74,104.98,104.1,104.45,27100.0,92.9613,93.1743,92.3933,92.7039,27100.0
2014-10-15 09:40:00,104.45,104.66,103.76,104.18,35100.0,92.7039,92.8903,92.0915,92.4643,35100.0
2014-10-15 09:45:00,104.23,104.64,104.2,104.43,25100.0,92.5087,92.8726,92.482,92.6862,25100.0
2014-10-15 09:50:00,104.49,105.41,104.44,105.19,19300.0,92.7394,93.556,92.695,93.3607,19300.0
2014-10-15 09:55:00,105.31,105.58,105.04,105.36,26000.0,93.4672,93.7068,93.2276,93.5116,26000.0
2014-10-15 10:00:00,105.42,105.99,105.4,105.69,26200.0,93.5648,94.0707,93.5471,93.8045,26200.0
2014-10-15 10:05:00,105.66,105.74,105.34,105.34,29800.0,93.7778,93.8488,93.4938,93.4938,29800.0
2014-10-15 10:10:00,105.35,105.82,105.22,105.65,28500.0,93.5027,93.9199,93.3873,93.769,28500.0
2014-10-15 10:15:00,105.65,105.79,105.54,105.79,42500.0,93.769,93.8932,93.6713,93.8932,42500.0
2014-10-15 10:20:00,105.87,105.89,105.57,105.61,23400.0,93.9642,93.982,93.698,93.7335,23400.0
2014-10-15 10:25:00,105.59,105.74,105.28,105.29,22800.0,93.7157,93.8488,93.4406,93.4495,22800.0
2014-10-15 10:30:00,105.21,105.31,104.54,104.67,85000.0,93.3785,93.4672,92.7838,92.8992,85000.0
2014-10-15 10:35:00,104.66,104.97,104.62,104.84,69100.0,92.8903,93.1654,92.8548,93.0501,69100.0
2014-10-15 10:40:00,104.86,104.98,104.35,104.45,43400.0,93.0678,93.1743,92.6152,92.7039,43400.0
2014-10-15 10:45:00,104.44,104.44,104.14,104.31,48500.0,92.695,92.695,92.4288,92.5797,48500.0
2014-10-15 10:50:00,104.26,104.6,104.26,104.59,66900.0,92.5353,92.837,92.5353,92.8282,66900.0
2014-10-15 10:55:00,104.59,104.77,104.26,104.41,44500.0,92.8282,92.9879,92.5353,92.6684,44500.0
2014-10-15 11:00:00,104.43,104.48,104.02,104.16,61600.0,92.6862,92.7305,92.3223,92.4465,61600.0
2014-10-15 11:05:00,104.11,104.85,104.09,104.85,28000.0,92.4022,93.0589,92.3844,93.0589,28000.0
2014-10-15 11:10:00,104.85,104.96,104.39,104.5,21500.0,93.0589,93.1566,92.6507,92.7483,21500.0
2014-10-15 11:15:00,104.49,104.49,104.29,104.42,12800.0,92.7394,92.7394,92.5619,92.6773,12800.0
2014-10-15 11:20:00,104.45,104.5,104.26,104.44,29900.0,92.7039,92.7483,92.5353,92.695,29900.0
2014-10-15 11:25:00,104.5,104.6,104.2,104.26,24200.0,92.7483,92.837,92.482,92.5353,24200.0
2014-10-15 11:30:00,104.25,104.59,104.25,104.31,14400.0,92.5264,92.8282,92.5264,92.5797,14400.0
2014-10-15 11:35:00,104.4,104.76,104.38,104.69,20200.0,92.6595,92.9791,92.6418,92.9169,20200.0
2014-10-15 11:40:00,104.68,104.87,104.52,104.71,23200.0,92.9081,93.0767,92.766,92.9347,23200.0
2014-10-15 11:45:00,104.67,104.67,104.49,104.52,14300.0,92.8992,92.8992,92.7394,92.766,14300.0
2014-10-15 11:50:00,104.49,104.74,104.4,104.73,10000.0,92.7394,92.9613,92.6595,92.9524,10000.0
2014-10-15 11:55:00,104.76,104.83,104.66,104.81,7500.0,92.9791,93.0412,92.8903,93.0234,7500.0
2014-10-15 12:00:00,104.83,104.89,104.72,104.89,9900.0,93.0412,93.0944,92.9436,93.0944,9900.0
2014-10-15 12:05:00,104.91,104.94,104.66,104.76,9000.0,93.1122,93.1388,92.8903,92.9791,9000.0
2014-10-15 12:10:00,104.71,104.77,104.37,104.41,12200.0,92.9347,92.9879,92.6329,92.6684,12200.0
2014-10-15 12:15:00,104.37,104.54,104.3,104.38,10900.0,92.6329,92.7838,92.5708,92.6418,10900.0
2014-10-15 12:20:00,104.38,104.67,104.38,104.59,6500.0,92.6418,92.8992,92.6418,92.8282,6500.0
2014-10-15 12:25:00,104.57,104.59,104.46,104.57,7500.0,92.8104,92.8282,92.7128,92.8104,7500.0
2014-10-15 12:30:00,104.58,104.65,104.5,104.51,7500.0,92.8193,92.8814,92.7483,92.7572,7500.0
2014-10-15 12:35:00,104.55,104.55,104.3,104.42,12900.0,92.7927,92.7927,92.5708,92.6773,12900.0
2014-10-15 12:40:00,104.41,104.46,104.12,104.15,9200.0,92.6684,92.7128,92.411,92.4377,9200.0
2014-10-15 12:45:00,104.18,104.44,104.15,104.34,7100.0,92.4643,92.695,92.4377,92.6063,7100.0
2014-10-15 12:50:00,104.32,104.38,104.15,104.38,6800.0,92.5885,92.6418,92.4377,92.6418,6800.0
2014-10-15 12:55:00,104.39,104.39,104.13,104.27,9700.0,92.6507,92.6507,92.4199,92.5442,9700.0
2014-10-15 13:00:00,104.25,104.34,104.17,104.28,21800.0,92.5264,92.6063,92.4554,92.553,21800.0
2014-10-15 13:05:00,104.23,104.46,104.12,104.43,15400.0,92.5087,92.7128,92.411,92.6862,15400.0
2014-10-15 13:10:00,104.44,104.44,104.0,104.02,18300.0,92.695,92.695,92.3045,92.3223,18300.0
2014-10-15 13:15:00,104.04,104.15,103.97,104.04,13200.0,92.34,92.4377,92.2779,92.34,13200.0
2014-10-15 13:20:00,104.04,104.21,103.96,104.06,35400.0,92.34,92.4909,92.269,92.3578,35400.0
2014-10-15 13:25:00,104.07,104.2,103.94,104.1,34700.0,92.3667,92.482,92.2513,92.3933,34700.0
2014-10-15 13:30:00,104.1,104.35,104.06,104.35,13700.0,92.3933,92.6152,92.3578,92.6152,13700.0
2014-10-15 13:35:00,104.37,104.37,103.95,104.35,16600.0,92.6329,92.6329,92.2601,92.6152,16600.0
2014-10-15 13:40:00,104.34,104.57,104.3,104.42,19300.0,92.6063,92.8104,92.5708,92.6773,19300.0
2014-10-15 13:45:00,104.36,104.76,104.32,104.76,11100.0,92.624,92.9791,92.5885,92.9791,11100.0
2014-10-15 13:50:00,104.78,104.93,104.7,104.82,7600.0,92.9968,93.1299,92.9258,93.0323,7600.0
2014-10-15 13:55:00,104.78,104.81,104.44,104.44,9500.0,92.9968,93.0234,92.695,92.695,9500.0
2014-10-15 14:00:00,104.46,104.48,104.19,104.36,17200.0,92.7128,92.7305,92.4732,92.624,17200.0
2014-10-15 14:05:00,104.41,104.69,104.38,104.6,6800.0,92.6684,92.9169,92.6418,92.837,6800.0
2014-10-15 14:10:00,104.6,104.69,104.39,104.54,17600.0,92.837,92.9169,92.6507,92.7838,17600.0
2014-10-15 14:15:00,104.6,104.99,104.6,104.88,14500.0,92.837,93.1832,92.837,93.0856,14500.0
2014-10-15 14:20:00,104.91,104.96,104.69,104.74,9000.0,93.1122,93.1566,92.9169,92.9613,9000.0
2014-10-15 14:25:00,104.75,104.8,104.38,104.48,32300.0,92.9702,93.0146,92.6418,92.7305,32300.0
2014-10-15 14:30:00,104.48,104.64,104.37,104.54,24100.0,92.7305,92.8726,92.6329,92.7838,24100.0
2014-10-15 14:35:00,104.57,104.93,104.55,104.76,30400.0,92.8104,93.1299,92.7927,92.9791,30400.0
2014-10-15 14:40:00,104.75,104.85,104.46,104.5,33900.0,92.9702,93.0589,92.7128,92.7483,33900.0
2014-10-15 14:45:00,104.52,104.62,104.34,104.45,26800.0,92.766,92.8548,92.6063,92.7039,26800.0
2014-10-15 14:50:00,104.47,104.8,104.46,104.7,46600.0,92.7217,93.0146,92.7128,92.9258,46600.0
2014-10-15 14:55:00,104.7,104.71,104.47,104.63,26900.0,92.9258,92.9347,92.7217,92.8637,26900.0
2014-10-15 15:00:00,104.66,104.71,104.47,104.61,33600.0,92.8903,92.9347,92.7217,92.8459,33600.0
2014-10-15 15:05:00,104.6,104.91,104.51,104.68,56400.0,92.837,93.1122,92.7572,92.9081,56400.0
2014-10-15 15:10:00,104.64,104.74,104.62,104.65,61600.0,92.8726,92.9613,92.8548,92.8814,61600.0
2014-10-15 15:15:00,104.64,104.64,104.11,104.28,44100.0,92.8726,92.8726,92.4022,92.553,44100.0
2014-10-15 15:20:00,104.3,104.39,104.15,104.31,37900.0,92.5708,92.6507,92.4377,92.5797,37900.0
2014-10-15 15:25:00,104.3,104.88,104.3,104.88,49800.0,92.5708,93.0856,92.5708,93.0856,49800.0
2014-10-15 15:30:00,104.85,105.0,104.61,104.94,75500.0,93.0589,93.1921,92.8459,93.1388,75500.0
2014-10-15 15:35:00,104.94,105.4,104.67,105.39,76000.0,93.1388,93.5471,92.8992,93.5382,76000.0
2014-10-15 15:40:00,105.44,105.53,105.15,105.34,64600.0,93.5826,93.6625,93.3252,93.4938,64600.0
2014-10-15 15:45:00,105.36,105.51,105.03,105.08,74100.0,93.5116,93.6447,93.2187,93.2631,74100.0
2014-10-15 15:50:00,105.08,105.47,105.08,105.45,74700.0,93.2631,93.6092,93.2631,93.5915,74700.0
2014-10-15 15:55:00,105.45,105.6,105.32,105.34,122300.0,93.5915,93.7246,93.4761,93.4938,122300.0
2014-10-16 09:30:00,103.55,104.39,103.4,104.21,56200.0,91.9051,92.6507,91.772,92.4909,56200.0
2014-10-16 09:35:00,104.03,104.79,104.03,104.55,21500.0,92.3312,93.0057,92.3312,92.7927,21500.0
2014-10-16 09:40:00,104.59,105.2,104.59,105.18,47900.0,92.8282,93.3696,92.8282,93.3518,47900.0
2014-10-16 09:45:00,105.17,105.42,105.04,105.33,40500.0,93.3429,93.5648,93.2276,93.485,40500.0
2014-10-16 09:50:00,105.39,105.74,105.38,105.74,33900.0,93.5382,93.8488,93.5293,93.8488,33900.0
2014-10-16 09:55:00,105.66,106.01,105.49,105.94,25900.0,93.7778,94.0885,93.627,94.0264,25900.0
2014-10-16 10:00:00,105.85,105.96,105.35,105.44,31100.0,93.9465,94.0441,93.5027,93.5826,31100.0
2014-10-16 10:05:00,105.48,105.54,105.18,105.5,24900.0,93.6181,93.6713,93.3518,93.6358,24900.0
2014-10-16 10:10:00,105.48,105.51,105.11,105.14,22600.0,93.6181,93.6447,93.2897,93.3163,22600.0
2014-10-16 10:15:00,105.14,105.22,104.91,105.16,24400.0,93.3163,93.3873,93.1122,93.3341,24400.0
2014-10-16 10:20:00,105.15,106.35,105.03,105.86,21700.0,93.3252,94.3903,93.2187,93.9554,21700.0
2014-10-16 10:25:00,105.93,105.93,105.45,105.74,16200.0,94.0175,94.0175,93.5915,93.8488,16200.0
2014-10-16 10:30:00,105.69,106.14,105.65,106.09,10900.0,93.8045,94.2039,93.769,94.1595,10900.0
2014-10-16 10:35:00,105.99,106.16,105.85,106.05,34000.0,94.0707,94.2216,93.9465,94.124,34000.0
2014-10-16 10:40:00,105.96,106.16,105.89,106.08,19700.0,94.0441,94.2216,93.982,94.1506,19700.0
2014-10-16 10:45:00,106.08,106.25,105.99,106.02,41400.0,94.1506,94.3015,94.0707,94.0974,41400.0
2014-10-16 10:50:00,106.0,106.31,105.98,106.13,42900.0,94.0796,94.3547,94.0619,94.195,42900.0
2014-10-16 10:55:00,106.1,106.19,105.8,105.84,53600.0,94.1684,94.2482,93.9021,93.9376,53600.0
2014-10-16 11:00:00,105.82,106.02,105.74,105.77,32400.0,93.9199,94.0974,93.8488,93.8755,32400.0
2014-10-16 11:05:00,105.76,105.86,105.65,105.74,22200.0,93.8666,93.9554,93.769,93.8488,22200.0
2014-10-16 11:10:00,105.73,106.0,105.68,105.75,14300.0,93.84,94.0796,93.7956,93.8577,14300.0
2014-10-16 11:15:00,105.77,106.07,105.77,105.88,17500.0,93.8755,94.1417,93.8755,93.9731,17500.0
2014-10-16 11:20:00,105.92,106.01,105.79,105.88,25600.0,94.0086,94.0885,93.8932,93.9731,25600.0
2014-10-16 11:25:00,105.88,106.01,105.68,106.0,22600.0,93.9731,94.0885,93.7956,94.0796,22600.0
2014-10-16 11:30:00,106.0,106.09,105.69,105.72,24600.0,94.0796,94.1595,93.8045,93.8311,24600.0
2014-10-16 11:35:00,105.74,105.75,105.64,105.71,21400.0,93.8488,93.8577,93.7601,93.8222,21400.0
2014-10-16 11:40:00,105.7,106.04,105.69,105.85,10900.0,93.8133,94.1151,93.8045,93.9465,10900.0
2014-10-16 11:45:00,105.85,106.01,105.63,105.69,20400.0,93.9465,94.0885,93.7512,93.8045,20400.0
2014-10-16 11:50:00,105.69,105.8,105.51,105.51,13600.0,93.8045,93.9021,93.6447,93.6447,13600.0
2014-10-16 11:55:00,105.49,105.64,105.47,105.56,10400.0,93.627,93.7601,93.6092,93.6891,10400.0
2014-10-16 12:00:00,105.57,105.6,105.24,105.3,24400.0,93.698,93.7246,93.4051,93.4583,24400.0
2014-10-16 12:05:00,105.34,105.62,105.34,105.53,7500.0,93.4938,93.7423,93.4938,93.6625,7500.0
2014-10-16 12:10:00,105.57,105.6,105.4,105.55,30500.0,93.698,93.7246,93.5471,93.6802,30500.0
2014-10-16 12:15:00,105.51,105.73,105.38,105.73,17600.0,93.6447,93.84,93.5293,93.84,17600.0
2014-10-16 12:20:00,105.7,105.89,105.69,105.76,12600.0,93.8133,93.982,93.8045,93.8666,12600.0
2014-10-16 12:25:00,105.83,105.83,105.51,105.51,14000.0,93.9287,93.9287,93.6447,93.6447,14000.0
2014-10-16 12:30:00,105.55,105.56,105.29,105.37,31000.0,93.6802,93.6891,93.4495,93.5205,31000.0
2014-10-16 12:35:00,105.37,105.38,105.04,105.23,14900.0,93.5205,93.5293,93.2276,93.3962,14900.0
2014-10-16 12:40:00,105.21,105.34,105.16,105.19,12000.0,93.3785,93.4938,93.3341,93.3607,12000.0
2014-10-16 12:45:00,105.21,105.29,105.05,105.2,11500.0,93.3785,93.4495,93.2364,93.3696,11500.0
2014-10-16 12:50:00,105.26,105.46,105.21,105.24,18300.0,93.4228,93.6003,93.3785,93.4051,18300.0
2014-10-16 12:55:00,105.23,105.39,105.23,105.28,18500.0,93.3962,93.5382,93.3962,93.4406,18500.0
2014-10-16 13:00:00,105.3,105.68,105.3,105.55,14200.0,93.4583,93.7956,93.4583,93.6802,14200.0
2014-10-16 13:05:00,105.51,105.63,105.33,105.55,14200.0,93.6447,93.7512,93.485,93.6802,14200.0
2014-10-16 13:10:00,105.57,105.76,105.54,105.6,22300.0,93.698,93.8666,93.6713,93.7246,22300.0
2014-10-16 13:15:00,105.6,105.65,105.36,105.49,31400.0,93.7246,93.769,93.5116,93.627,31400.0
2014-10-16 13:20:00,105.51,105.76,105.47,105.71,13100.0,93.6447,93.8666,93.6092,93.8222,13100.0
2014-10-16 13:25:00,105.72,105.85,105.66,105.69,25200.0,93.8311,93.9465,93.7778,93.8045,25200.0
2014-10-16 13:30:00,105.7,105.83,105.66,105.68,23400.0,93.8133,93.9287,93.7778,93.7956,23400.0
2014-10-16 13:35:00,105.71,105.88,105.67,105.82,22900.0,93.8222,93.9731,93.7867,93.9199,22900.0
2014-10-16 13:40:00,105.8,105.99,105.7,105.96,12100.0,93.9021,94.0707,93.8133,94.0441,12100.0
2014-10-16 13:45:00,105.98,106.03,105.7,105.76,22500.0,94.0619,94.1062,93.8133,93.8666,22500.0
2014-10-16 13:50:00,105.81,105.81,105.33,105.61,15300.0,93.911,93.911,93.485,93.7335,15300.0
2014-10-16 13:55:00,105.59,105.66,105.41,105.53,13900.0,93.7157,93.7778,93.556,93.6625,13900.0
2014-10-16 14:00:00,105.52,105.74,105.48,105.74,15200.0,93.6536,93.8488,93.6181,93.8488,15200.0
2014-10-16 14:05:00,105.78,106.03,105.75,105.92,20000.0,93.8844,94.1062,93.8577,94.0086,20000.0
2014-10-16 14:10:00,105.93,106.05,105.69,105.69,14900.0,94.0175,94.124,93.8045,93.8045,14900.0
2014-10-16 14:15:00,105.65,105.8,105.56,105.64,19300.0,93.769,93.9021,93.6891,93.7601,19300.0
2014-10-16 14:20:00,105.64,105.66,105.42,105.47,20200.0,93.7601,93.7778,93.5648,93.6092,20200.0
2014-10-16 14:25:00,105.47,105.69,105.46,105.58,20700.0,93.6092,93.8045,93.6003,93.7068,20700.0
2014-10-16 14:30:00,105.59,105.87,105.52,105.74,23100.0,93.7157,93.9642,93.6536,93.8488,23100.0
2014-10-16 14:35:00,105.73,105.78,105.64,105.7,21900.0,93.84,93.8844,93.7601,93.8133,21900.0
2014-10-16 14:40:00,105.7,105.75,105.61,105.65,32700.0,93.8133,93.8577,93.7335,93.769,32700.0
2014-10-16 14:45:00,105.62,105.65,105.25,105.3,39700.0,93.7423,93.769,93.414,93.4583,39700.0
2014-10-16 14:50:00,105.32,105.55,105.3,105.5,36400.0,93.4761,93.6802,93.4583,93.6358,36400.0
2014-10-16 14:55:00,105.55,105.6,105.5,105.51,21600.0,93.6802,93.7246,93.6358,93.6447,21600.0
2014-10-16 15:00:00,105.51,105.62,105.33,105.37,18500.0,93.6447,93.7423,93.485,93.5205,18500.0
2014-10-16 15:05:00,105.37,105.75,105.35,105.74,26900.0,93.5205,93.8577,93.5027,93.8488,26900.0
2014-10-16 15:10:00,105.74,105.83,105.72,105.77,66100.0,93.8488,93.9287,93.8311,93.8755,66100.0
2014-10-16 15:15:00,105.76,105.87,105.67,105.7,61600.0,93.8666,93.9642,93.7867,93.8133,61600.0
2014-10-16 15:20:00,105.72,105.84,105.67,105.73,51200.0,93.8311,93.9376,93.7867,93.84,51200.0
2014-10-16 15:25:00,105.71,105.75,105.5,105.59,47500.0,93.8222,93.8577,93.6358,93.7157,47500.0
2014-10-16 15:30:00,105.58,105.63,105.46,105.63,25500.0,93.7068,93.7512,93.6003,93.7512,25500.0
2014-10-16 15:35:00,105.63,105.64,105.33,105.35,31100.0,93.7512,93.7601,93.485,93.5027,31100.0
2014-10-16 15:40:00,105.34,105.59,105.34,105.54,23300.0,93.4938,93.7157,93.4938,93.6713,23300.0
2014-10-16 15:45:00,105.56,105.69,105.43,105.45,69400.0,93.6891,93.8045,93.5737,93.5915,69400.0
2014-10-16 15:50:00,105.46,105.68,105.46,105.48,101200.0,93.6003,93.7956,93.6003,93.6181,101200.0
2014-10-16 15:55:00,105.48,105.55,105.35,105.37,102500.0,93.6181,93.6802,93.5027,93.5205,102500.0
2014-10-17 09:30:00,106.22,107.56,106.22,107.38,166100.0,94.2749,95.4642,94.2749,95.3044,166100.0
2014-10-17 09:35:00,107.24,107.45,106.74,106.9,38900.0,95.1802,95.3665,94.7364,94.8784,38900.0
2014-10-17 09:40:00,106.95,107.02,106.71,106.74,37800.0,94.9228,94.9849,94.7098,94.7364,37800.0
2014-10-17 09:45:00,106.81,107.13,106.81,106.94,15300.0,94.7985,95.0825,94.7985,94.9139,15300.0
2014-10-17 09:50:00,106.98,107.18,106.93,107.18,42700.0,94.9494,95.1269,94.905,95.1269,42700.0
2014-10-17 09:55:00,107.12,107.15,106.99,107.09,20700.0,95.0737,95.1003,94.9583,95.047,20700.0
2014-10-17 10:00:00,107.15,107.47,107.08,107.47,7900.0,95.1003,95.3843,95.0382,95.3843,7900.0
2014-10-17 10:05:00,107.5,107.66,107.41,107.66,16900.0,95.4109,95.5529,95.331,95.5529,16900.0
2014-10-17 10:10:00,107.64,108.02,107.64,107.96,28700.0,95.5352,95.8724,95.5352,95.8192,28700.0
2014-10-17 10:15:00,107.93,108.28,107.91,108.12,13500.0,95.7926,96.1032,95.7748,95.9612,13500.0
2014-10-17 10:20:00,108.11,108.16,108.0,108.02,38100.0,95.9523,95.9967,95.8547,95.8724,38100.0
2014-10-17 10:25:00,108.0,108.38,107.97,108.37,11700.0,95.8547,96.192,95.8281,96.1831,11700.0
2014-10-17 10:30:00,108.34,108.44,108.29,108.42,18900.0,96.1565,96.2452,96.1121,96.2275,18900.0
2014-10-17 10:35:00,108.42,108.5,108.22,108.22,20600.0,96.2275,96.2985,96.05,96.05,20600.0
2014-10-17 10:40:00,108.23,108.28,108.09,108.21,7400.0,96.0588,96.1032,95.9346,96.0411,7400.0
2014-10-17 10:45:00,108.25,108.39,108.23,108.24,18600.0,96.0766,96.2008,96.0588,96.0677,18600.0
2014-10-17 10:50:00,108.22,108.43,108.22,108.43,10000.0,96.05,96.2363,96.05,96.2363,10000.0
2014-10-17 10:55:00,108.44,108.68,108.44,108.67,24000.0,96.2452,96.4582,96.2452,96.4494,24000.0
2014-10-17 11:00:00,108.66,108.74,108.57,108.69,30300.0,96.4405,96.5115,96.3606,96.4671,30300.0
2014-10-17 11:05:00,108.7,108.73,108.62,108.66,24500.0,96.476,96.5026,96.405,96.4405,24500.0
2014-10-17 11:10:00,108.66,108.76,108.64,108.7,25000.0,96.4405,96.5292,96.4227,96.476,25000.0
2014-10-17 11:15:00,108.7,108.84,108.7,108.81,10000.0,96.476,96.6002,96.476,96.5736,10000.0
2014-10-17 11:20:00,108.83,108.86,108.75,108.77,6700.0,96.5914,96.618,96.5204,96.5381,6700.0
2014-10-17 11:25:00,108.74,108.78,108.63,108.71,11100.0,96.5115,96.547,96.4139,96.4849,11100.0
2014-10-17 11:30:00,108.72,108.87,108.7,108.87,8000.0,96.4937,96.6269,96.476,96.6269,8000.0
2014-10-17 11:35:00,108.83,108.9,108.8,108.85,12200.0,96.5914,96.6535,96.5647,96.6091,12200.0
2014-10-17 11:40:00,108.88,108.95,108.82,108.93,24700.0,96.6357,96.6979,96.5825,96.6801,24700.0
2014-10-17 11:45:00,108.89,109.04,108.88,109.01,13800.0,96.6446,96.7777,96.6357,96.7511,13800.0
2014-10-17 11:50:00,109.02,109.19,109.01,109.12,13100.0,96.76,96.9109,96.7511,96.8487,13100.0
2014-10-17 11:55:00,109.13,109.13,108.86,108.97,14500.0,96.8576,96.8576,96.618,96.7156,14500.0
2014-10-17 12:00:00,108.97,108.99,108.76,108.86,17800.0,96.7156,96.7334,96.5292,96.618,17800.0
2014-10-17 12:05:00,108.88,108.93,108.76,108.76,12800.0,96.6357,96.6801,96.5292,96.5292,12800.0
2014-10-17 12:10:00,108.74,108.75,108.57,108.69,11000.0,96.5115,96.5204,96.3606,96.4671,11000.0
2014-10-17 12:15:00,108.66,108.67,108.57,108.58,9100.0,96.4405,96.4494,96.3606,96.3695,9100.0
2014-10-17 12:20:00,108.59,108.59,108.53,108.54,14900.0,96.3783,96.3783,96.3251,96.334,14900.0
2014-10-17 12:25:00,108.56,108.75,108.56,108.62,11500.0,96.3517,96.5204,96.3517,96.405,11500.0
2014-10-17 12:30:00,108.59,108.59,108.31,108.31,32300.0,96.3783,96.3783,96.1298,96.1298,32300.0
2014-10-17 12:35:00,108.32,108.32,108.14,108.15,51300.0,96.1387,96.1387,95.979,95.9878,51300.0
2014-10-17 12:40:00,108.13,108.26,107.98,108.21,43100.0,95.9701,96.0855,95.8369,96.0411,43100.0
2014-10-17 12:45:00,108.21,108.26,108.17,108.18,3700.0,96.0411,96.0855,96.0056,96.0145,3700.0
2014-10-17 12:50:00,108.16,108.17,108.01,108.05,4100.0,95.9967,96.0056,95.8636,95.8991,4100.0
2014-10-17 12:55:00,108.06,108.22,108.06,108.17,6700.0,95.908,96.05,95.908,96.0056,6700.0
2014-10-17 13:00:00,108.17,108.22,108.05,108.05,26000.0,96.0056,96.05,95.8991,95.8991,26000.0
2014-10-17 13:05:00,108.04,108.04,107.92,107.92,7300.0,95.8902,95.8902,95.7837,95.7837,7300.0
2014-10-17 13:10:00,107.92,107.97,107.83,107.88,12200.0,95.7837,95.8281,95.7038,95.7482,12200.0
2014-10-17 13:15:00,107.88,107.91,107.78,107.84,12200.0,95.7482,95.7748,95.6594,95.7127,12200.0
2014-10-17 13:20:00,107.83,107.85,107.74,107.76,5800.0,95.7038,95.7216,95.6239,95.6417,5800.0
2014-10-17 13:25:00,107.77,107.88,107.76,107.8,5900.0,95.6506,95.7482,95.6417,95.6772,5900.0
2014-10-17 13:30:00,107.77,107.99,107.77,107.93,13900.0,95.6506,95.8458,95.6506,95.7926,13900.0
2014-10-17 13:35:00,107.89,108.29,107.84,108.28,29600.0,95.7571,96.1121,95.7127,96.1032,29600.0
2014-10-17 13:40:00,108.29,108.33,108.21,108.3,9300.0,96.1121,96.1476,96.0411,96.121,9300.0
2014-10-17 13:45:00,108.27,108.27,108.09,108.09,8300.0,96.0943,96.0943,95.9346,95.9346,8300.0
2014-10-17 13:50:00,108.07,108.19,108.05,108.15,7500.0,95.9168,96.0233,95.8991,95.9878,7500.0
2014-10-17 13:55:00,108.14,108.14,107.91,108.03,6600.0,95.979,95.979,95.7748,95.8813,6600.0
2014-10-17 14:00:00,108.05,108.05,107.78,107.79,9600.0,95.8991,95.8991,95.6594,95.6683,9600.0
2014-10-17 14:05:00,107.79,107.9,107.59,107.65,9600.0,95.6683,95.7659,95.4908,95.5441,9600.0
2014-10-17 14:10:00,107.7,107.93,107.68,107.87,8200.0,95.5884,95.7926,95.5707,95.7393,8200.0
2014-10-17 14:15:00,107.89,107.92,107.74,107.8,12200.0,95.7571,95.7837,95.6239,95.6772,12200.0
2014-10-17 14:20:00,107.81,107.97,107.77,107.97,7500.0,95.6861,95.8281,95.6506,95.8281,7500.0
2014-10-17 14:25:00,107.96,108.03,107.74,107.82,15400.0,95.8192,95.8813,95.6239,95.6949,15400.0
2014-10-17 14:30:00,107.86,108.06,107.82,107.99,7500.0,95.7304,95.908,95.6949,95.8458,7500.0
2014-10-17 14:35:00,107.98,107.98,107.84,107.92,9500.0,95.8369,95.8369,95.7127,95.7837,9500.0
2014-10-17 14:40:00,107.93,108.15,107.9,108.11,6000.0,95.7926,95.9878,95.7659,95.9523,6000.0
2014-10-17 14:45:00,108.04,108.05,107.92,107.92,11300.0,95.8902,95.8991,95.7837,95.7837,11300.0
2014-10-17 14:50:00,107.91,107.96,107.75,107.84,9500.0,95.7748,95.8192,95.6328,95.7127,9500.0
2014-10-17 14:55:00,107.86,107.88,107.71,107.88,9500.0,95.7304,95.7482,95.5973,95.7482,9500.0
2014-10-17 15:00:00,107.86,107.86,107.58,107.61,10700.0,95.7304,95.7304,95.4819,95.5086,10700.0
2014-10-17 15:05:00,107.58,107.87,107.57,107.83,8200.0,95.4819,95.7393,95.4731,95.7038,8200.0
2014-10-17 15:10:00,107.87,108.16,107.87,108.16,8700.0,95.7393,95.9967,95.7393,95.9967,8700.0
2014-10-17 15:15:00,108.21,108.22,108.04,108.08,9200.0,96.0411,96.05,95.8902,95.9257,9200.0
2014-10-17 15:20:00,108.08,108.13,108.01,108.01,9900.0,95.9257,95.9701,95.8636,95.8636,9900.0
2014-10-17 15:25:00,108.01,108.08,107.99,108.04,8800.0,95.8636,95.9257,95.8458,95.8902,8800.0
2014-10-17 15:30:00,108.06,108.24,108.02,108.03,9900.0,95.908,96.0677,95.8724,95.8813,9900.0
2014-10-17 15:35:00,108.03,108.14,107.96,108.09,14200.0,95.8813,95.979,95.8192,95.9346,14200.0
2014-10-17 15:40:00,108.07,108.23,108.07,108.22,13100.0,95.9168,96.0588,95.9168,96.05,13100.0
2014-10-17 15:45:00,108.23,108.34,108.01,108.04,28900.0,96.0588,96.1565,95.8636,95.8902,28900.0
2014-10-17 15:50:00,108.03,108.03,107.87,107.99,32800.0,95.8813,95.8813,95.7393,95.8458,32800.0
2014-10-17 15:55:00,108.01,108.13,107.87,107.87,73200.0,95.8636,95.9701,95.7393,95.7393,73200.0
2014-10-20 09:30:00,107.98,108.41,107.92,108.24,26900.0,95.8369,96.2186,95.7837,96.0677,26900.0
2014-10-20 09:35:00,108.24,108.52,108.23,108.41,7100.0,96.0677,96.3162,96.0588,96.2186,7100.0
2014-10-20 09:40:00,108.61,108.79,108.56,108.72,7600.0,96.3961,96.5559,96.3517,96.4937,7600.0
2014-10-20 09:45:00,108.71,108.71,108.46,108.52,6200.0,96.4849,96.4849,96.263,96.3162,6200.0
2014-10-20 09:50:00,108.47,108.68,108.25,108.25,9000.0,96.2718,96.4582,96.0766,96.0766,9000.0
2014-10-20 09:55:00,108.29,108.68,108.27,108.65,16000.0,96.1121,96.4582,96.0943,96.4316,16000.0
2014-10-20 10:00:00,108.65,108.73,108.57,108.7,7700.0,96.4316,96.5026,96.3606,96.476,7700.0
2014-10-20 10:05:00,108.69,108.82,108.51,108.51,7000.0,96.4671,96.5825,96.3073,96.3073,7000.0
2014-10-20 10:10:00,108.53,108.67,108.49,108.59,6700.0,96.3251,96.4494,96.2896,96.3783,6700.0
2014-10-20 10:15:00,108.57,108.6,108.4,108.52,6400.0,96.3606,96.3872,96.2097,96.3162,6400.0
2014-10-20 10:20:00,108.58,108.97,108.54,108.93,7100.0,96.3695,96.7156,96.334,96.6801,7100.0
2014-10-20 10:25:00,108.93,108.96,108.75,108.78,7400.0,96.6801,96.7067,96.5204,96.547,7400.0
2014-10-20 10:30:00,108.81,108.88,108.75,108.75,4400.0,96.5736,96.6357,96.5204,96.5204,4400.0
2014-10-20 10:35:00,108.77,108.93,108.75,108.78,5600.0,96.5381,96.6801,96.5204,96.547,5600.0
2014-10-20 10:40:00,108.78,108.93,108.72,108.88,5500.0,96.547,96.6801,96.4937,96.6357,5500.0
2014-10-20 10:45:00,108.88,109.05,108.83,109.03,18100.0,96.6357,96.7866,96.5914,96.7689,18100.0
2014-10-20 10:50:00,109.02,109.03,108.91,108.96,8000.0,96.76,96.7689,96.6624,96.7067,8000.0
2014-10-20 10:55:00,108.94,109.09,108.85,108.88,13200.0,96.689,96.8221,96.6091,96.6357,13200.0
2014-10-20 11:00:00,108.88,108.92,108.78,108.86,8600.0,96.6357,96.6712,96.547,96.618,8600.0
2014-10-20 11:05:00,108.86,109.02,108.85,108.99,6500.0,96.618,96.76,96.6091,96.7334,6500.0
2014-10-20 11:10:00,109.01,109.05,108.84,109.0,4600.0,96.7511,96.7866,96.6002,96.7422,4600.0
2014-10-20 11:15:00,109.03,109.12,109.03,109.11,5300.0,96.7689,96.8487,96.7689,96.8399,5300.0
2014-10-20 11:20:00,109.12,109.14,108.98,109.13,4800.0,96.8487,96.8665,96.7245,96.8576,4800.0
2014-10-20 11:25:00,109.14,109.14,108.98,108.98,4900.0,96.8665,96.8665,96.7245,96.7245,4900.0
2014-10-20 11:30:00,108.97,109.06,108.93,109.03,6900.0,96.7156,96.7955,96.6801,96.7689,6900.0
2014-10-20 11:35:00,109.02,109.09,108.94,109.01,7800.0,96.76,96.8221,96.689,96.7511,7800.0
2014-10-20 11:40:00,109.01,109.1,108.98,109.07,7300.0,96.7511,96.831,96.7245,96.8044,7300.0
2014-10-20 11:45:00,109.08,109.08,108.99,109.06,3200.0,96.8132,96.8132,96.7334,96.7955,3200.0
2014-10-20 11:50:00,109.07,109.07,108.99,108.99,3700.0,96.8044,96.8044,96.7334,96.7334,3700.0
2014-10-20 11:55:00,109.04,109.14,109.03,109.13,9500.0,96.7777,96.8665,96.7689,96.8576,9500.0
2014-10-20 12:00:00,109.14,109.24,109.13,109.22,8100.0,96.8665,96.9553,96.8576,96.9375,8100.0
2014-10-20 12:05:00,109.23,109.28,109.17,109.17,6600.0,96.9464,96.9908,96.8931,96.8931,6600.0
2014-10-20 12:10:00,109.19,109.27,109.17,109.2,4400.0,96.9109,96.9819,96.8931,96.9198,4400.0
2014-10-20 12:15:00,109.19,109.21,109.13,109.18,3800.0,96.9109,96.9286,96.8576,96.902,3800.0
2014-10-20 12:20:00,109.21,109.25,109.17,109.22,2600.0,96.9286,96.9641,96.8931,96.9375,2600.0
2014-10-20 12:25:00,109.19,109.19,109.09,109.1,3200.0,96.9109,96.9109,96.8221,96.831,3200.0
2014-10-20 12:30:00,109.05,109.08,108.93,109.06,4900.0,96.7866,96.8132,96.6801,96.7955,4900.0
2014-10-20 12:35:00,109.04,109.05,108.98,109.0,2400.0,96.7777,96.7866,96.7245,96.7422,2400.0
2014-10-20 12:40:00,108.97,109.01,108.9,108.91,7600.0,96.7156,96.7511,96.6535,96.6624,7600.0
2014-10-20 12:45:00,108.92,108.95,108.9,108.94,1900.0,96.6712,96.6979,96.6535,96.689,1900.0
2014-10-20 12:50:00,108.94,109.04,108.93,109.04,3200.0,96.689,96.7777,96.6801,96.7777,3200.0
2014-10-20 12:55:00,109.03,109.03,108.89,108.97,2000.0,96.7689,96.7689,96.6446,96.7156,2000.0
2014-10-20 13:00:00,108.94,109.02,108.94,108.94,2200.0,96.689,96.76,96.689,96.689,2200.0
2014-10-20 13:05:00,108.97,109.04,108.96,109.03,2400.0,96.7156,96.7777,96.7067,96.7689,2400.0
2014-10-20 13:10:00,109.03,109.05,108.98,109.03,5000.0,96.7689,96.7866,96.7245,96.7689,5000.0
2014-10-20 13:15:00,109.05,109.18,109.05,109.14,5900.0,96.7866,96.902,96.7866,96.8665,5900.0
2014-10-20 13:20:00,109.17,109.2,109.06,109.13,6200.0,96.8931,96.9198,96.7955,96.8576,6200.0
2014-10-20 13:25:00,109.13,109.26,109.13,109.26,8300.0,96.8576,96.973,96.8576,96.973,8300.0
2014-10-20 13:30:00,109.23,109.24,109.2,109.23,3100.0,96.9464,96.9553,96.9198,96.9464,3100.0
2014-10-20 13:35:00,109.23,109.34,109.2,109.33,9900.0,96.9464,97.044,96.9198,97.0351,9900.0
2014-10-20 13:40:00,109.3,109.32,109.23,109.23,4000.0,97.0085,97.0263,96.9464,96.9464,4000.0
2014-10-20 13:45:00,109.23,109.3,109.15,109.16,8700.0,96.9464,97.0085,96.8754,96.8842,8700.0
2014-10-20 13:50:00,109.18,109.25,109.18,109.19,3300.0,96.902,96.9641,96.902,96.9109,3300.0
2014-10-20 13:55:00,109.23,109.27,109.19,109.2,2500.0,96.9464,96.9819,96.9109,96.9198,2500.0
2014-10-20 14:00:00,109.18,109.35,109.17,109.27,4000.0,96.902,97.0529,96.8931,96.9819,4000.0
2014-10-20 14:05:00,109.31,109.36,109.29,109.34,2800.0,97.0174,97.0618,96.9996,97.044,2800.0
2014-10-20 14:10:00,109.32,109.44,109.32,109.44,5300.0,97.0263,97.1328,97.0263,97.1328,5300.0
2014-10-20 14:15:00,109.45,109.48,109.38,109.39,4100.0,97.1416,97.1683,97.0795,97.0884,4100.0
2014-10-20 14:20:00,109.4,109.55,109.38,109.55,9600.0,97.0973,97.2304,97.0795,97.2304,9600.0
2014-10-20 14:25:00,109.55,109.58,109.51,109.56,10700.0,97.2304,97.257,97.1949,97.2393,10700.0
2014-10-20 14:30:00,109.54,109.63,109.53,109.55,5000.0,97.2215,97.3014,97.2126,97.2304,5000.0
2014-10-20 14:35:00,109.56,109.64,109.54,109.63,7000.0,97.2393,97.3103,97.2215,97.3014,7000.0
2014-10-20 14:40:00,109.61,109.72,109.58,109.63,7900.0,97.2836,97.3813,97.257,97.3014,7900.0
2014-10-20 14:45:00,109.63,109.64,109.56,109.64,4700.0,97.3014,97.3103,97.2393,97.3103,4700.0
2014-10-20 14:50:00,109.65,109.65,109.55,109.6,4800.0,97.3191,97.3191,97.2304,97.2748,4800.0
2014-10-20 14:55:00,109.59,109.65,109.59,109.65,3600.0,97.2659,97.3191,97.2659,97.3191,3600.0
2014-10-20 15:00:00,109.66,109.76,109.66,109.69,11000.0,97.328,97.4168,97.328,97.3546,11000.0
2014-10-20 15:05:00,109.7,109.91,109.7,109.85,9900.0,97.3635,97.5499,97.3635,97.4967,9900.0
2014-10-20 15:10:00,109.85,109.92,109.84,109.89,5100.0,97.4967,97.5588,97.4878,97.5322,5100.0
2014-10-20 15:15:00,109.88,109.92,109.77,109.78,7400.0,97.5233,97.5588,97.4256,97.4345,7400.0
2014-10-20 15:20:00,109.76,109.79,109.71,109.74,9500.0,97.4168,97.4434,97.3724,97.399,9500.0
2014-10-20 15:25:00,109.73,109.73,109.68,109.72,13900.0,97.3901,97.3901,97.3458,97.3813,13900.0
2014-10-20 15:30:00,109.72,109.8,109.68,109.79,7400.0,97.3813,97.4523,97.3458,97.4434,7400.0
2014-10-20 15:35:00,109.78,109.78,109.68,109.72,11200.0,97.4345,97.4345,97.3458,97.3813,11200.0
2014-10-20 15:40:00,109.73,109.85,109.73,109.85,14100.0,97.3901,97.4967,97.3901,97.4967,14100.0
2014-10-20 15:45:00,109.86,109.89,109.79,109.79,14900.0,97.5055,97.5322,97.4434,97.4434,14900.0
2014-10-20 15:50:00,109.8,109.89,109.79,109.88,22500.0,97.4523,97.5322,97.4434,97.5233,22500.0
2014-10-20 15:55:00,109.88,109.96,109.86,109.95,33600.0,97.5233,97.5943,97.5055,97.5854,33600.0
2014-10-21 09:30:00,110.56,111.0,110.28,111.0,21000.0,98.1268,98.5173,97.8783,98.5173,21000.0
2014-10-21 09:35:00,111.0,111.22,110.81,111.15,10900.0,98.5173,98.7126,98.3487,98.6505,10900.0
2014-10-21 09:40:00,111.07,111.12,110.88,110.98,17000.0,98.5795,98.6238,98.4108,98.4996,17000.0
2014-10-21 09:45:00,111.03,111.24,110.97,111.24,11800.0,98.544,98.7303,98.4907,98.7303,11800.0
2014-10-21 09:50:00,111.23,111.34,111.1,111.14,6500.0,98.7215,98.8191,98.6061,98.6416,6500.0
2014-10-21 09:55:00,111.18,111.3,111.15,111.22,5900.0,98.6771,98.7836,98.6505,98.7126,5900.0
2014-10-21 10:00:00,111.33,111.33,111.03,111.18,6400.0,98.8102,98.8102,98.544,98.6771,6400.0
2014-10-21 10:05:00,111.21,111.3,111.15,111.24,4000.0,98.7037,98.7836,98.6505,98.7303,4000.0
2014-10-21 10:10:00,111.2,111.38,111.2,111.29,12000.0,98.6948,98.8546,98.6948,98.7747,12000.0
2014-10-21 10:15:00,111.31,111.4,111.17,111.3,9900.0,98.7925,98.8723,98.6682,98.7836,9900.0
2014-10-21 10:20:00,111.32,111.63,111.32,111.63,10000.0,98.8013,99.0765,98.8013,99.0765,10000.0
2014-10-21 10:25:00,111.54,111.57,111.39,111.39,6200.0,98.9966,99.0232,98.8635,98.8635,6200.0
2014-10-21 10:30:00,111.43,111.43,111.3,111.33,5000.0,98.899,98.899,98.7836,98.8102,5000.0
2014-10-21 10:35:00,111.31,111.68,111.3,111.66,15000.0,98.7925,99.1209,98.7836,99.1031,15000.0
2014-10-21 10:40:00,111.66,111.77,111.66,111.76,12500.0,99.1031,99.2007,99.1031,99.1919,12500.0
2014-10-21 10:45:00,111.77,111.9,111.76,111.89,14800.0,99.2007,99.3161,99.1919,99.3072,14800.0
2014-10-21 10:50:00,111.89,111.98,111.84,111.98,16200.0,99.3072,99.3871,99.2629,99.3871,16200.0
2014-10-21 10:55:00,111.95,111.99,111.79,111.84,12800.0,99.3605,99.396,99.2185,99.2629,12800.0
2014-10-21 11:00:00,111.85,111.92,111.83,111.89,6400.0,99.2717,99.3339,99.254,99.3072,6400.0
2014-10-21 11:05:00,111.9,111.95,111.85,111.94,11800.0,99.3161,99.3605,99.2717,99.3516,11800.0
2014-10-21 11:10:00,111.94,111.94,111.82,111.84,6600.0,99.3516,99.3516,99.2451,99.2629,6600.0
2014-10-21 11:15:00,111.83,111.94,111.83,111.93,9300.0,99.254,99.3516,99.254,99.3427,9300.0
2014-10-21 11:20:00,111.9,112.02,111.9,111.99,10700.0,99.3161,99.4226,99.3161,99.396,10700.0
2014-10-21 11:25:00,112.01,112.02,111.91,112.0,9800.0,99.4137,99.4226,99.325,99.4049,9800.0
2014-10-21 11:30:00,111.99,112.03,111.97,112.03,10300.0,99.396,99.4315,99.3782,99.4315,10300.0
2014-10-21 11:35:00,112.04,112.07,111.98,111.99,21200.0,99.4404,99.467,99.3871,99.396,21200.0
2014-10-21 11:40:00,111.98,112.08,111.98,112.04,8400.0,99.3871,99.4759,99.3871,99.4404,8400.0
2014-10-21 11:45:00,112.07,112.14,112.03,112.03,6700.0,99.467,99.5291,99.4315,99.4315,6700.0
2014-10-21 11:50:00,112.02,112.09,112.02,112.04,5800.0,99.4226,99.4848,99.4226,99.4404,5800.0
2014-10-21 11:55:00,112.03,112.09,112.01,112.09,8200.0,99.4315,99.4848,99.4137,99.4848,8200.0
2014-10-21 12:00:00,112.09,112.13,112.05,112.12,6400.0,99.4848,99.5203,99.4492,99.5114,6400.0
2014-10-21 12:05:00,112.14,112.14,112.03,112.05,5900.0,99.5291,99.5291,99.4315,99.4492,5900.0
2014-10-21 12:10:00,112.04,112.08,112.04,112.08,3400.0,99.4404,99.4759,99.4404,99.4759,3400.0
2014-10-21 12:15:00,112.09,112.13,112.04,112.12,4900.0,99.4848,99.5203,99.4404,99.5114,4900.0
2014-10-21 12:20:00,112.16,112.21,112.15,112.18,9000.0,99.5469,99.5913,99.538,99.5646,9000.0
2014-10-21 12:25:00,112.19,112.26,112.19,112.22,8000.0,99.5735,99.6356,99.5735,99.6001,8000.0
2014-10-21 12:30:00,112.22,112.22,112.13,112.18,6900.0,99.6001,99.6001,99.5203,99.5646,6900.0
2014-10-21 12:35:00,112.17,112.26,112.12,112.12,5700.0,99.5558,99.6356,99.5114,99.5114,5700.0
2014-10-21 12:40:00,112.13,112.15,112.02,112.04,4000.0,99.5203,99.538,99.4226,99.4404,4000.0
2014-10-21 12:45:00,112.05,112.12,112.05,112.07,11300.0,99.4492,99.5114,99.4492,99.467,11300.0
2014-10-21 12:50:00,112.08,112.14,111.97,112.13,11000.0,99.4759,99.5291,99.3782,99.5203,11000.0
2014-10-21 12:55:00,112.13,112.16,112.04,112.16,7400.0,99.5203,99.5469,99.4404,99.5469,7400.0
2014-10-21 13:00:00,112.15,112.24,112.13,112.23,5900.0,99.538,99.6179,99.5203,99.609,5900.0
2014-10-21 13:05:00,112.23,112.23,112.15,112.2,7100.0,99.609,99.609,99.538,99.5824,7100.0
2014-10-21 13:10:00,112.2,112.26,112.14,112.14,9000.0,99.5824,99.6356,99.5291,99.5291,9000.0
2014-10-21 13:15:00,112.16,112.17,112.11,112.13,3800.0,99.5469,99.5558,99.5025,99.5203,3800.0
2014-10-21 13:20:00,112.14,112.2,112.05,112.09,9300.0,99.5291,99.5824,99.4492,99.4848,9300.0
2014-10-21 13:25:00,112.09,112.23,112.09,112.17,14300.0,99.4848,99.609,99.4848,99.5558,14300.0
2014-10-21 13:30:00,112.2,112.5,112.18,112.46,11200.0,99.5824,99.8486,99.5646,99.8131,11200.0
2014-10-21 13:35:00,112.46,112.46,112.34,112.39,6400.0,99.8131,99.8131,99.7066,99.751,6400.0
2014-10-21 13:40:00,112.39,112.48,112.36,112.46,8100.0,99.751,99.8309,99.7244,99.8131,8100.0
2014-10-21 13:45:00,112.45,112.49,112.37,112.4,16900.0,99.8043,99.8398,99.7333,99.7599,16900.0
2014-10-21 13:50:00,112.42,112.47,112.34,112.47,4300.0,99.7776,99.822,99.7066,99.822,4300.0
2014-10-21 13:55:00,112.46,112.46,112.35,112.4,4600.0,99.8131,99.8131,99.7155,99.7599,4600.0
2014-10-21 14:00:00,112.42,112.42,112.32,112.42,15400.0,99.7776,99.7776,99.6889,99.7776,15400.0
2014-10-21 14:05:00,112.42,112.54,112.42,112.52,9900.0,99.7776,99.8841,99.7776,99.8664,9900.0
2014-10-21 14:10:00,112.53,112.53,112.47,112.49,16500.0,99.8753,99.8753,99.822,99.8398,16500.0
2014-10-21 14:15:00,112.49,112.54,112.44,112.52,14300.0,99.8398,99.8841,99.7954,99.8664,14300.0
2014-10-21 14:20:00,112.52,112.53,112.38,112.43,5000.0,99.8664,99.8753,99.7421,99.7865,5000.0
2014-10-21 14:25:00,112.44,112.45,112.33,112.33,7100.0,99.7954,99.8043,99.6978,99.6978,7100.0
2014-10-21 14:30:00,112.32,112.37,112.28,112.3,17100.0,99.6889,99.7333,99.6534,99.6711,17100.0
2014-10-21 14:35:00,112.32,112.38,112.28,112.37,5800.0,99.6889,99.7421,99.6534,99.7333,5800.0
2014-10-21 14:40:00,112.38,112.41,112.31,112.33,4600.0,99.7421,99.7688,99.68,99.6978,4600.0
2014-10-21 14:45:00,112.33,112.34,112.17,112.25,9300.0,99.6978,99.7066,99.5558,99.6268,9300.0
2014-10-21 14:50:00,112.22,112.28,112.2,112.22,4300.0,99.6001,99.6534,99.5824,99.6001,4300.0
2014-10-21 14:55:00,112.22,112.31,112.21,112.25,6800.0,99.6001,99.68,99.5913,99.6268,6800.0
2014-10-21 15:00:00,112.21,112.38,112.21,112.37,10700.0,99.5913,99.7421,99.5913,99.7333,10700.0
2014-10-21 15:05:00,112.38,112.42,112.37,112.38,11500.0,99.7421,99.7776,99.7333,99.7421,11500.0
2014-10-21 15:10:00,112.37,112.56,112.35,112.55,12500.0,99.7333,99.9019,99.7155,99.893,12500.0
2014-10-21 15:15:00,112.55,112.58,112.5,112.57,11200.0,99.893,99.9196,99.8486,99.9108,11200.0
2014-10-21 15:20:00,112.59,112.72,112.58,112.65,9000.0,99.9285,100.0439,99.9196,99.9818,9000.0
2014-10-21 15:25:00,112.66,112.79,112.63,112.79,9800.0,99.9907,100.106,99.964,100.106,9800.0
2014-10-21 15:30:00,112.78,112.78,112.65,112.66,9500.0,100.0972,100.0972,99.9818,99.9907,9500.0
2014-10-21 15:35:00,112.66,112.68,112.59,112.59,9000.0,99.9907,100.0084,99.9285,99.9285,9000.0
2014-10-21 15:40:00,112.6,112.69,112.57,112.64,17000.0,99.9374,100.0173,99.9108,99.9729,17000.0
2014-10-21 15:45:00,112.64,112.73,112.64,112.71,32800.0,99.9729,100.0528,99.9729,100.035,32800.0
2014-10-21 15:50:00,112.71,112.71,112.59,112.71,22600.0,100.035,100.035,99.9285,100.035,22600.0
2014-10-21 15:55:00,112.71,112.76,112.67,112.71,74300.0,100.035,100.0794,99.9995,100.035,74300.0
2014-10-22 09:30:00,112.92,113.34,112.72,113.26,47200.0,100.2214,100.5942,100.0439,100.5232,47200.0
2014-10-22 09:35:00,113.27,113.7,113.21,113.47,23000.0,100.5321,100.9137,100.4788,100.7096,23000.0
2014-10-22 09:40:00,113.47,113.69,113.08,113.61,18100.0,100.7096,100.9048,100.3634,100.8338,18100.0
2014-10-22 09:45:00,113.61,113.94,113.58,113.62,17200.0,100.8338,101.1267,100.8072,100.8427,17200.0
2014-10-22 09:50:00,113.54,113.88,113.53,113.66,33000.0,100.7717,101.0735,100.7628,100.8782,33000.0
2014-10-22 09:55:00,113.67,113.72,113.49,113.7,10600.0,100.8871,100.9314,100.7273,100.9137,10600.0
2014-10-22 10:00:00,113.7,113.81,113.59,113.59,21800.0,100.9137,101.0113,100.8161,100.8161,21800.0
2014-10-22 10:05:00,113.59,113.72,113.56,113.63,16300.0,100.8161,100.9314,100.7894,100.8516,16300.0
2014-10-22 10:10:00,113.63,113.78,113.61,113.69,13200.0,100.8516,100.9847,100.8338,100.9048,13200.0
2014-10-22 10:15:00,113.63,113.68,113.52,113.66,14700.0,100.8516,100.8959,100.7539,100.8782,14700.0
2014-10-22 10:20:00,113.66,113.8,113.62,113.71,55700.0,100.8782,101.0025,100.8427,100.9226,55700.0
2014-10-22 10:25:00,113.68,113.89,113.59,113.8,10600.0,100.8959,101.0823,100.8161,101.0025,10600.0
2014-10-22 10:30:00,113.8,114.02,113.68,113.92,49700.0,101.0025,101.1977,100.8959,101.109,49700.0
2014-10-22 10:35:00,113.93,113.93,113.72,113.8,7700.0,101.1178,101.1178,100.9314,101.0025,7700.0
2014-10-22 10:40:00,113.76,113.78,113.57,113.66,7000.0,100.9669,100.9847,100.7983,100.8782,7000.0
2014-10-22 10:45:00,113.65,113.81,113.57,113.69,11000.0,100.8693,101.0113,100.7983,100.9048,11000.0
2014-10-22 10:50:00,113.7,113.78,113.66,113.71,9900.0,100.9137,100.9847,100.8782,100.9226,9900.0
2014-10-22 10:55:00,113.7,113.78,113.65,113.73,11700.0,100.9137,100.9847,100.8693,100.9403,11700.0
2014-10-22 11:00:00,113.71,113.85,113.63,113.68,9600.0,100.9226,101.0468,100.8516,100.8959,9600.0
2014-10-22 11:05:00,113.71,113.86,113.71,113.85,10400.0,100.9226,101.0557,100.9226,101.0468,10400.0
2014-10-22 11:10:00,113.81,114.1,113.79,114.02,6000.0,101.0113,101.2687,100.9936,101.1977,6000.0
2014-10-22 11:15:00,113.97,114.11,113.94,114.01,12500.0,101.1533,101.2776,101.1267,101.1888,12500.0
2014-10-22 11:20:00,114.0,114.05,113.93,113.93,8000.0,101.18,101.2243,101.1178,101.1178,8000.0
2014-10-22 11:25:00,113.93,114.07,113.91,114.04,9000.0,101.1178,101.2421,101.1001,101.2155,9000.0
2014-10-22 11:30:00,114.05,114.05,113.86,114.02,10000.0,101.2243,101.2243,101.0557,101.1977,10000.0
2014-10-22 11:35:00,114.01,114.15,114.0,114.07,6700.0,101.1888,101.3131,101.18,101.2421,6700.0
2014-10-22 11:40:00,114.03,114.03,113.94,113.94,10700.0,101.2066,101.2066,101.1267,101.1267,10700.0
2014-10-22 11:45:00,113.96,114.15,113.82,113.83,12200.0,101.1445,101.3131,101.0202,101.0291,12200.0
2014-10-22 11:50:00,113.83,113.89,113.74,113.74,5500.0,101.0291,101.0823,100.9492,100.9492,5500.0
2014-10-22 11:55:00,113.75,113.9,113.75,113.82,6600.0,100.9581,101.0912,100.9581,101.0202,6600.0
2014-10-22 12:00:00,113.81,113.96,113.79,113.96,10400.0,101.0113,101.1445,100.9936,101.1445,10400.0
2014-10-22 12:05:00,113.92,113.93,113.66,113.67,3600.0,101.109,101.1178,100.8782,100.8871,3600.0
2014-10-22 12:10:00,113.68,113.87,113.65,113.65,9000.0,100.8959,101.0646,100.8693,100.8693,9000.0
2014-10-22 12:15:00,113.61,113.63,113.35,113.38,12800.0,100.8338,100.8516,100.6031,100.6297,12800.0
2014-10-22 12:20:00,113.37,113.41,113.33,113.34,2600.0,100.6208,100.6563,100.5853,100.5942,2600.0
2014-10-22 12:25:00,113.35,113.42,113.33,113.42,4400.0,100.6031,100.6652,100.5853,100.6652,4400.0
2014-10-22 12:30:00,113.38,113.43,113.29,113.4,6900.0,100.6297,100.6741,100.5498,100.6474,6900.0
2014-10-22 12:35:00,113.4,113.41,113.16,113.22,12100.0,100.6474,100.6563,100.4344,100.4877,12100.0
2014-10-22 12:40:00,113.22,113.35,113.17,113.17,10500.0,100.4877,100.6031,100.4433,100.4433,10500.0
2014-10-22 12:45:00,113.16,113.33,113.11,113.11,3500.0,100.4344,100.5853,100.39,100.39,3500.0
2014-10-22 12:50:00,112.96,113.17,112.94,113.16,5400.0,100.2569,100.4433,100.2392,100.4344,5400.0
2014-10-22 12:55:00,113.12,113.29,113.1,113.27,5600.0,100.3989,100.5498,100.3812,100.5321,5600.0
2014-10-22 13:00:00,113.27,113.5,113.23,113.41,7400.0,100.5321,100.7362,100.4966,100.6563,7400.0
2014-10-22 13:05:00,113.39,113.43,113.32,113.43,2300.0,100.6386,100.6741,100.5764,100.6741,2300.0
2014-10-22 13:10:00,113.41,113.49,113.31,113.31,8400.0,100.6563,100.7273,100.5676,100.5676,8400.0
2014-10-22 13:15:00,113.29,113.32,113.18,113.2,22300.0,100.5498,100.5764,100.4522,100.4699,22300.0
2014-10-22 13:20:00,113.2,113.29,113.15,113.25,8100.0,100.4699,100.5498,100.4255,100.5143,8100.0
2014-10-22 13:25:00,113.16,113.17,113.06,113.08,4600.0,100.4344,100.4433,100.3457,100.3634,4600.0
2014-10-22 13:30:00,113.08,113.21,112.91,112.93,20700.0,100.3634,100.4788,100.2125,100.2303,20700.0
2014-10-22 13:35:00,112.97,113.18,112.95,113.17,4700.0,100.2658,100.4522,100.248,100.4433,4700.0
2014-10-22 13:40:00,113.19,113.26,113.11,113.16,5900.0,100.461,100.5232,100.39,100.4344,5900.0
2014-10-22 13:45:00,113.15,113.28,113.12,113.13,8700.0,100.4255,100.5409,100.3989,100.4078,8700.0
2014-10-22 13:50:00,113.12,113.18,113.06,113.18,6000.0,100.3989,100.4522,100.3457,100.4522,6000.0
2014-10-22 13:55:00,113.19,113.19,112.98,112.99,7300.0,100.461,100.461,100.2747,100.2835,7300.0
2014-10-22 14:00:00,112.95,112.99,112.85,112.9,10000.0,100.248,100.2835,100.1593,100.2037,10000.0
2014-10-22 14:05:00,112.88,113.01,112.87,113.0,4600.0,100.1859,100.3013,100.177,100.2924,4600.0
2014-10-22 14:10:00,113.0,113.15,113.0,113.04,3800.0,100.2924,100.4255,100.2924,100.3279,3800.0
2014-10-22 14:15:00,113.03,113.12,112.91,113.05,15600.0,100.319,100.3989,100.2125,100.3368,15600.0
2014-10-22 14:20:00,113.03,113.04,112.81,112.96,8200.0,100.319,100.3279,100.1238,100.2569,8200.0
2014-10-22 14:25:00,112.93,113.12,112.89,112.94,7400.0,100.2303,100.3989,100.1948,100.2392,7400.0
2014-10-22 14:30:00,112.95,112.98,112.83,112.83,6800.0,100.248,100.2747,100.1415,100.1415,6800.0
2014-10-22 14:35:00,112.82,112.93,112.77,112.85,7500.0,100.1327,100.2303,100.0883,100.1593,7500.0
2014-10-22 14:40:00,112.85,113.04,112.83,113.03,10200.0,100.1593,100.3279,100.1415,100.319,10200.0
2014-10-22 14:45:00,113.01,113.16,112.93,113.03,7800.0,100.3013,100.4344,100.2303,100.319,7800.0
2014-10-22 14:50:00,113.05,113.05,112.88,112.88,7300.0,100.3368,100.3368,100.1859,100.1859,7300.0
2014-10-22 14:55:00,112.89,113.26,112.88,113.26,10700.0,100.1948,100.5232,100.1859,100.5232,10700.0
2014-10-22 15:00:00,113.24,113.35,113.04,113.09,16200.0,100.5054,100.6031,100.3279,100.3723,16200.0
2014-10-22 15:05:00,113.09,113.09,112.94,112.95,9100.0,100.3723,100.3723,100.2392,100.248,9100.0
2014-10-22 15:10:00,112.95,112.96,112.86,112.93,12200.0,100.248,100.2569,100.1682,100.2303,12200.0
2014-10-22 15:15:00,112.92,113.05,112.9,112.91,14400.0,100.2214,100.3368,100.2037,100.2125,14400.0
2014-10-22 15:20:00,112.91,113.02,112.9,112.92,19000.0,100.2125,100.3102,100.2037,100.2214,19000.0
2014-10-22 15:25:00,112.92,113.02,112.92,112.97,10900.0,100.2214,100.3102,100.2214,100.2658,10900.0
2014-10-22 15:30:00,112.96,112.96,112.78,112.79,19700.0,100.2569,100.2569,100.0972,100.106,19700.0
2014-10-22 15:35:00,112.79,112.89,112.77,112.78,15200.0,100.106,100.1948,100.0883,100.0972,15200.0
2014-10-22 15:40:00,112.82,112.83,112.71,112.71,19600.0,100.1327,100.1415,100.035,100.035,19600.0
2014-10-22 15:45:00,112.69,112.72,112.47,112.49,28600.0,100.0173,100.0439,99.822,99.8398,28600.0
2014-10-22 15:50:00,112.47,112.61,112.45,112.55,34900.0,99.822,99.9463,99.8043,99.893,34900.0
2014-10-22 15:55:00,112.54,112.58,112.39,112.41,61300.0,99.8841,99.9196,99.751,99.7688,61300.0
2014-10-23 09:30:00,113.72,113.72,112.91,113.09,31900.0,100.9314,100.9314,100.2125,100.3723,31900.0
2014-10-23 09:35:00,112.94,113.28,112.61,112.69,22600.0,100.2392,100.5409,99.9463,100.0173,22600.0
2014-10-23 09:40:00,112.74,112.98,112.69,112.81,9500.0,100.0617,100.2747,100.0173,100.1238,9500.0
2014-10-23 09:45:00,112.8,112.84,112.66,112.73,4800.0,100.1149,100.1504,99.9907,100.0528,4800.0
2014-10-23 09:50:00,112.76,112.8,112.52,112.66,9700.0,100.0794,100.1149,99.8664,99.9907,9700.0
2014-10-23 09:55:00,112.64,112.81,112.54,112.56,2100.0,99.9729,100.1238,99.8841,99.9019,2100.0
2014-10-23 10:00:00,112.54,112.79,112.51,112.79,9600.0,99.8841,100.106,99.8575,100.106,9600.0
2014-10-23 10:05:00,112.82,113.2,112.73,113.18,11700.0,100.1327,100.4699,100.0528,100.4522,11700.0
2014-10-23 10:10:00,113.09,113.1,112.93,113.1,8600.0,100.3723,100.3812,100.2303,100.3812,8600.0
2014-10-23 10:15:00,113.12,113.29,113.06,113.13,6400.0,100.3989,100.5498,100.3457,100.4078,6400.0
2014-10-23 10:20:00,113.08,113.09,113.0,113.02,1400.0,100.3634,100.3723,100.2924,100.3102,1400.0
2014-10-23 10:25:00,112.98,112.99,112.67,112.67,8900.0,100.2747,100.2835,99.9995,99.9995,8900.0
2014-10-23 10:30:00,112.72,112.78,112.65,112.67,10100.0,100.0439,100.0972,99.9818,99.9995,10100.0
2014-10-23 10:35:00,112.69,112.69,112.39,112.39,20000.0,100.0173,100.0173,99.751,99.751,20000.0
2014-10-23 10:40:00,112.39,112.39,112.3,112.33,18600.0,99.751,99.751,99.6711,99.6978,18600.0
2014-10-23 10:45:00,112.35,112.59,112.3,112.48,17300.0,99.7155,99.9285,99.6711,99.8309,17300.0
2014-10-23 10:50:00,112.48,112.61,112.47,112.61,18700.0,99.8309,99.9463,99.822,99.9463,18700.0
2014-10-23 10:55:00,112.62,112.62,112.5,112.5,8200.0,99.9551,99.9551,99.8486,99.8486,8200.0
2014-10-23 11:00:00,112.48,112.54,112.47,112.5,13900.0,99.8309,99.8841,99.822,99.8486,13900.0
2014-10-23 11:05:00,112.5,112.69,112.5,112.67,10700.0,99.8486,100.0173,99.8486,99.9995,10700.0
2014-10-23 11:10:00,112.67,112.76,112.64,112.76,13300.0,99.9995,100.0794,99.9729,100.0794,13300.0
2014-10-23 11:15:00,112.76,112.76,112.68,112.73,6100.0,100.0794,100.0794,100.0084,100.0528,6100.0
2014-10-23 11:20:00,112.73,112.73,112.63,112.63,12900.0,100.0528,100.0528,99.964,99.964,12900.0
2014-10-23 11:25:00,112.65,112.68,112.6,112.6,6700.0,99.9818,100.0084,99.9374,99.9374,6700.0
2014-10-23 11:30:00,112.61,112.75,112.59,112.74,3700.0,99.9463,100.0705,99.9285,100.0617,3700.0
2014-10-23 11:35:00,112.72,112.74,112.59,112.61,5500.0,100.0439,100.0617,99.9285,99.9463,5500.0
2014-10-23 11:40:00,112.61,112.75,112.61,112.75,3800.0,99.9463,100.0705,99.9463,100.0705,3800.0
2014-10-23 11:45:00,112.76,112.85,112.67,112.84,10100.0,100.0794,100.1593,99.9995,100.1504,10100.0
2014-10-23 11:50:00,112.84,112.94,112.84,112.9,20700.0,100.1504,100.2392,100.1504,100.2037,20700.0
2014-10-23 11:55:00,112.91,112.96,112.89,112.94,5600.0,100.2125,100.2569,100.1948,100.2392,5600.0
2014-10-23 12:00:00,112.94,113.07,112.94,113.04,8300.0,100.2392,100.3545,100.2392,100.3279,8300.0
2014-10-23 12:05:00,113.05,113.16,113.05,113.14,9000.0,100.3368,100.4344,100.3368,100.4167,9000.0
2014-10-23 12:10:00,113.15,113.2,113.13,113.15,3700.0,100.4255,100.4699,100.4078,100.4255,3700.0
2014-10-23 12:15:00,113.16,113.19,113.14,113.15,3800.0,100.4344,100.461,100.4167,100.4255,3800.0
2014-10-23 12:20:00,113.14,113.17,113.13,113.15,2500.0,100.4167,100.4433,100.4078,100.4255,2500.0
2014-10-23 12:25:00,113.18,113.27,113.15,113.27,4800.0,100.4522,100.5321,100.4255,100.5321,4800.0
2014-10-23 12:30:00,113.26,113.26,113.17,113.19,5600.0,100.5232,100.5232,100.4433,100.461,5600.0
2014-10-23 12:35:00,113.18,113.18,113.15,113.16,3700.0,100.4522,100.4522,100.4255,100.4344,3700.0
2014-10-23 12:40:00,113.18,113.2,113.12,113.12,1600.0,100.4522,100.4699,100.3989,100.3989,1600.0
2014-10-23 12:45:00,113.16,113.22,113.09,113.16,7600.0,100.4344,100.4877,100.3723,100.4344,7600.0
2014-10-23 12:50:00,113.17,113.23,113.17,113.21,4300.0,100.4433,100.4966,100.4433,100.4788,4300.0
2014-10-23 12:55:00,113.16,113.18,113.04,113.16,3600.0,100.4344,100.4522,100.3279,100.4344,3600.0
2014-10-23 13:00:00,113.16,113.2,113.12,113.12,3400.0,100.4344,100.4699,100.3989,100.3989,3400.0
2014-10-23 13:05:00,113.13,113.2,113.13,113.17,2500.0,100.4078,100.4699,100.4078,100.4433,2500.0
2014-10-23 13:10:00,113.23,113.3,113.19,113.27,6200.0,100.4966,100.5587,100.461,100.5321,6200.0
2014-10-23 13:15:00,113.29,113.3,113.24,113.24,1800.0,100.5498,100.5587,100.5054,100.5054,1800.0
2014-10-23 13:20:00,113.21,113.21,113.16,113.18,2800.0,100.4788,100.4788,100.4344,100.4522,2800.0
2014-10-23 13:25:00,113.17,113.27,113.14,113.26,3500.0,100.4433,100.5321,100.4167,100.5232,3500.0
2014-10-23 13:30:00,113.25,113.32,113.24,113.27,3500.0,100.5143,100.5764,100.5054,100.5321,3500.0
2014-10-23 13:35:00,113.29,113.32,113.24,113.3,2600.0,100.5498,100.5764,100.5054,100.5587,2600.0
2014-10-23 13:40:00,113.28,113.33,113.27,113.33,2200.0,100.5409,100.5853,100.5321,100.5853,2200.0
2014-10-23 13:45:00,113.34,113.44,113.31,113.42,1200.0,100.5942,100.6829,100.5676,100.6652,1200.0
2014-10-23 13:50:00,113.42,113.44,113.32,113.33,2500.0,100.6652,100.6829,100.5764,100.5853,2500.0
2014-10-23 13:55:00,113.34,113.34,113.24,113.24,3200.0,100.5942,100.5942,100.5054,100.5054,3200.0
2014-10-23 14:00:00,113.26,113.41,113.24,113.36,5200.0,100.5232,100.6563,100.5054,100.6119,5200.0
2014-10-23 14:05:00,113.34,113.36,113.31,113.31,6100.0,100.5942,100.6119,100.5676,100.5676,6100.0
2014-10-23 14:10:00,113.3,113.4,113.28,113.39,9200.0,100.5587,100.6474,100.5409,100.6386,9200.0
2014-10-23 14:15:00,113.37,113.39,113.3,113.39,9600.0,100.6208,100.6386,100.5587,100.6386,9600.0
2014-10-23 14:20:00,113.37,113.42,113.32,113.42,6200.0,100.6208,100.6652,100.5764,100.6652,6200.0
2014-10-23 14:25:00,113.43,113.45,113.39,113.43,3600.0,100.6741,100.6918,100.6386,100.6741,3600.0
2014-10-23 14:30:00,113.45,113.45,113.32,113.32,5700.0,100.6918,100.6918,100.5764,100.5764,5700.0
2014-10-23 14:35:00,113.32,113.36,113.32,113.33,13500.0,100.5764,100.6119,100.5764,100.5853,13500.0
2014-10-23 14:40:00,113.32,113.32,113.22,113.23,7900.0,100.5764,100.5764,100.4877,100.4966,7900.0
2014-10-23 14:45:00,113.23,113.49,113.23,113.37,24300.0,100.4966,100.7273,100.4966,100.6208,24300.0
2014-10-23 14:50:00,113.36,113.36,113.16,113.16,12900.0,100.6119,100.6119,100.4344,100.4344,12900.0
2014-10-23 14:55:00,113.15,113.15,112.78,113.05,20500.0,100.4255,100.4255,100.0972,100.3368,20500.0
2014-10-23 15:00:00,113.05,113.05,112.72,112.74,5400.0,100.3368,100.3368,100.0439,100.0617,5400.0
2014-10-23 15:05:00,112.7,112.93,112.7,112.82,5500.0,100.0262,100.2303,100.0262,100.1327,5500.0
2014-10-23 15:10:00,112.77,112.94,112.77,112.79,10700.0,100.0883,100.2392,100.0883,100.106,10700.0
2014-10-23 15:15:00,112.81,112.9,112.67,112.77,7800.0,100.1238,100.2037,99.9995,100.0883,7800.0
2014-10-23 15:20:00,112.76,112.8,112.71,112.73,4900.0,100.0794,100.1149,100.035,100.0528,4900.0
2014-10-23 15:25:00,112.67,112.69,112.51,112.52,11900.0,99.9995,100.0173,99.8575,99.8664,11900.0
2014-10-23 15:30:00,112.54,112.83,112.49,112.83,9300.0,99.8841,100.1415,99.8398,100.1415,9300.0
2014-10-23 15:35:00,112.87,112.87,112.71,112.75,14800.0,100.177,100.177,100.035,100.0705,14800.0
2014-10-23 15:40:00,112.76,112.76,112.62,112.65,6000.0,100.0794,100.0794,99.9551,99.9818,6000.0
2014-10-23 15:45:00,112.65,112.68,112.59,112.64,17800.0,99.9818,100.0084,99.9285,99.9729,17800.0
2014-10-23 15:50:00,112.65,112.72,112.43,112.53,17900.0,99.9818,100.0439,99.7865,99.8753,17900.0
2014-10-23 15:55:00,112.55,112.58,112.3,112.55,65500.0,99.893,99.9196,99.6711,99.893,65500.0
2014-10-24 09:30:00,112.56,112.99,112.41,112.49,25000.0,99.9019,100.2835,99.7688,99.8398,25000.0
2014-10-24 09:35:00,112.43,112.68,112.16,112.58,11500.0,99.7865,100.0084,99.5469,99.9196,11500.0
2014-10-24 09:40:00,112.41,112.67,112.38,112.67,8200.0,99.7688,99.9995,99.7421,99.9995,8200.0
2014-10-24 09:45:00,112.58,112.6,112.19,112.19,7000.0,99.9196,99.9374,99.5735,99.5735,7000.0
2014-10-24 09:50:00,112.0,112.23,111.89,112.23,4300.0,99.4049,99.609,99.3072,99.609,4300.0
2014-10-24 09:55:00,112.18,112.19,111.97,112.01,8300.0,99.5646,99.5735,99.3782,99.4137,8300.0
2014-10-24 10:00:00,111.95,112.24,111.89,112.02,13100.0,99.3605,99.6179,99.3072,99.4226,13100.0
2014-10-24 10:05:00,112.06,112.06,111.66,112.0,8900.0,99.4581,99.4581,99.1031,99.4049,8900.0
2014-10-24 10:10:00,111.99,112.29,111.99,112.24,1700.0,99.396,99.6623,99.396,99.6179,1700.0
2014-10-24 10:15:00,112.22,112.35,112.14,112.31,3400.0,99.6001,99.7155,99.5291,99.68,3400.0
2014-10-24 10:20:00,112.25,112.35,112.19,112.22,1400.0,99.6268,99.7155,99.5735,99.6001,1400.0
2014-10-24 10:25:00,112.09,112.2,112.07,112.14,7200.0,99.4848,99.5824,99.467,99.5291,7200.0
2014-10-24 10:30:00,112.2,112.33,112.15,112.32,3800.0,99.5824,99.6978,99.538,99.6889,3800.0
2014-10-24 10:35:00,112.34,112.42,112.32,112.32,2400.0,99.7066,99.7776,99.6889,99.6889,2400.0
2014-10-24 10:40:00,112.3,112.35,112.22,112.28,6300.0,99.6711,99.7155,99.6001,99.6534,6300.0
2014-10-24 10:45:00,112.21,112.29,112.19,112.29,2600.0,99.5913,99.6623,99.5735,99.6623,2600.0
2014-10-24 10:50:00,112.25,112.28,112.12,112.12,17700.0,99.6268,99.6534,99.5114,99.5114,17700.0
2014-10-24 10:55:00,112.09,112.19,112.07,112.12,15700.0,99.4848,99.5735,99.467,99.5114,15700.0
2014-10-24 11:00:00,112.12,112.15,112.02,112.04,10900.0,99.5114,99.538,99.4226,99.4404,10900.0
2014-10-24 11:05:00,112.05,112.13,112.01,112.08,5300.0,99.4492,99.5203,99.4137,99.4759,5300.0
2014-10-24 11:10:00,112.11,112.21,112.1,112.1,7200.0,99.5025,99.5913,99.4936,99.4936,7200.0
2014-10-24 11:15:00,112.14,112.16,112.09,112.13,19500.0,99.5291,99.5469,99.4848,99.5203,19500.0
2014-10-24 11:20:00,112.12,112.19,112.1,112.13,11600.0,99.5114,99.5735,99.4936,99.5203,11600.0
2014-10-24 11:25:00,112.11,112.17,112.09,112.13,14100.0,99.5025,99.5558,99.4848,99.5203,14100.0
2014-10-24 11:30:00,112.13,112.15,112.05,112.15,8300.0,99.5203,99.538,99.4492,99.538,8300.0
2014-10-24 11:35:00,112.17,112.38,112.12,112.38,12300.0,99.5558,99.7421,99.5114,99.7421,12300.0
2014-10-24 11:40:00,112.35,112.49,112.34,112.48,13500.0,99.7155,99.8398,99.7066,99.8309,13500.0
2014-10-24 11:45:00,112.49,112.49,112.43,112.45,7300.0,99.8398,99.8398,99.7865,99.8043,7300.0
2014-10-24 11:50:00,112.44,112.49,112.41,112.41,9800.0,99.7954,99.8398,99.7688,99.7688,9800.0
2014-10-24 11:55:00,112.39,112.43,112.37,112.39,1800.0,99.751,99.7865,99.7333,99.751,1800.0
2014-10-24 12:00:00,112.4,112.43,112.39,112.41,6900.0,99.7599,99.7865,99.751,99.7688,6900.0
2014-10-24 12:05:00,112.41,112.42,112.38,112.39,3500.0,99.7688,99.7776,99.7421,99.751,3500.0
2014-10-24 12:10:00,112.4,112.4,112.36,112.36,12100.0,99.7599,99.7599,99.7244,99.7244,12100.0
2014-10-24 12:15:00,112.39,112.52,112.37,112.46,5800.0,99.751,99.8664,99.7333,99.8131,5800.0
2014-10-24 12:20:00,112.45,112.48,112.39,112.45,5500.0,99.8043,99.8309,99.751,99.8043,5500.0
2014-10-24 12:25:00,112.45,112.51,112.43,112.48,2000.0,99.8043,99.8575,99.7865,99.8309,2000.0
2014-10-24 12:30:00,112.46,112.5,112.45,112.5,1500.0,99.8131,99.8486,99.8043,99.8486,1500.0
2014-10-24 12:35:00,112.51,112.57,112.46,112.46,2000.0,99.8575,99.9108,99.8131,99.8131,2000.0
2014-10-24 12:40:00,112.49,112.49,112.44,112.47,1700.0,99.8398,99.8398,99.7954,99.822,1700.0
2014-10-24 12:45:00,112.49,112.49,112.41,112.41,1700.0,99.8398,99.8398,99.7688,99.7688,1700.0
2014-10-24 12:50:00,112.42,112.43,112.29,112.31,2200.0,99.7776,99.7865,99.6623,99.68,2200.0
2014-10-24 12:55:00,112.31,112.34,112.28,112.34,1500.0,99.68,99.7066,99.6534,99.7066,1500.0
2014-10-24 13:00:00,112.41,112.41,112.32,112.33,2100.0,99.7688,99.7688,99.6889,99.6978,2100.0
2014-10-24 13:05:00,112.37,112.39,112.37,112.38,1500.0,99.7333,99.751,99.7333,99.7421,1500.0
2014-10-24 13:10:00,112.36,112.36,112.22,112.27,2600.0,99.7244,99.7244,99.6001,99.6445,2600.0
2014-10-24 13:15:00,112.27,112.27,112.23,112.25,1100.0,99.6445,99.6445,99.609,99.6268,1100.0
2014-10-24 13:20:00,112.28,112.28,112.25,112.27,1000.0,99.6534,99.6534,99.6268,99.6445,1000.0
2014-10-24 13:25:00,112.27,112.41,112.27,112.4,5100.0,99.6445,99.7688,99.6445,99.7599,5100.0
2014-10-24 13:30:00,112.38,112.4,112.33,112.36,2800.0,99.7421,99.7599,99.6978,99.7244,2800.0
2014-10-24 13:35:00,112.38,112.47,112.38,112.46,1900.0,99.7421,99.822,99.7421,99.8131,1900.0
2014-10-24 13:40:00,112.46,112.52,112.44,112.44,900.0,99.8131,99.8664,99.7954,99.7954,900.0
2014-10-24 13:45:00,112.48,112.51,112.46,112.49,3400.0,99.8309,99.8575,99.8131,99.8398,3400.0
2014-10-24 13:50:00,112.5,112.56,112.5,112.53,1500.0,99.8486,99.9019,99.8486,99.8753,1500.0
2014-10-24 13:55:00,112.52,112.52,112.44,112.44,2100.0,99.8664,99.8664,99.7954,99.7954,2100.0
2014-10-24 14:00:00,112.47,112.5,112.42,112.42,4800.0,99.822,99.8486,99.7776,99.7776,4800.0
2014-10-24 14:05:00,112.43,112.49,112.43,112.49,2500.0,99.7865,99.8398,99.7865,99.8398,2500.0
2014-10-24 14:10:00,112.52,112.55,112.45,112.46,3300.0,99.8664,99.893,99.8043,99.8131,3300.0
2014-10-24 14:15:00,112.46,112.46,112.36,112.39,6200.0,99.8131,99.8131,99.7244,99.751,6200.0
2014-10-24 14:20:00,112.39,112.5,112.39,112.48,8900.0,99.751,99.8486,99.751,99.8309,8900.0
2014-10-24 14:25:00,112.48,112.54,112.47,112.48,4700.0,99.8309,99.8841,99.822,99.8309,4700.0
2014-10-24 14:30:00,112.49,112.5,112.32,112.36,16500.0,99.8398,99.8486,99.6889,99.7244,16500.0
2014-10-24 14:35:00,112.36,112.4,112.36,112.4,12400.0,99.7244,99.7599,99.7244,99.7599,12400.0
2014-10-24 14:40:00,112.4,112.4,112.37,112.38,23100.0,99.7599,99.7599,99.7333,99.7421,23100.0
2014-10-24 14:45:00,112.39,112.62,112.39,112.61,8600.0,99.751,99.9551,99.751,99.9463,8600.0
2014-10-24 14:50:00,112.62,112.65,112.52,112.54,7000.0,99.9551,99.9818,99.8664,99.8841,7000.0
2014-10-24 14:55:00,112.53,112.55,112.49,112.51,2800.0,99.8753,99.893,99.8398,99.8575,2800.0
2014-10-24 15:00:00,112.51,112.65,112.49,112.64,4900.0,99.8575,99.9818,99.8398,99.9729,4900.0
2014-10-24 15:05:00,112.63,112.63,112.55,112.57,2300.0,99.964,99.964,99.893,99.9108,2300.0
2014-10-24 15:10:00,112.58,112.66,112.56,112.58,4600.0,99.9196,99.9907,99.9019,99.9196,4600.0
2014-10-24 15:15:00,112.57,112.6,112.55,112.6,3200.0,99.9108,99.9374,99.893,99.9374,3200.0
2014-10-24 15:20:00,112.6,112.71,112.6,112.65,5600.0,99.9374,100.035,99.9374,99.9818,5600.0
2014-10-24 15:25:00,112.68,112.73,112.65,112.73,4400.0,100.0084,100.0528,99.9818,100.0528,4400.0
2014-10-24 15:30:00,112.74,112.76,112.68,112.74,6200.0,100.0617,100.0794,100.0084,100.0617,6200.0
2014-10-24 15:35:00,112.72,112.76,112.71,112.74,5200.0,100.0439,100.0794,100.035,100.0617,5200.0
2014-10-24 15:40:00,112.74,112.91,112.73,112.9,9200.0,100.0617,100.2125,100.0528,100.2037,9200.0
2014-10-24 15:45:00,112.87,112.89,112.8,112.84,13700.0,100.177,100.1948,100.1149,100.1504,13700.0
2014-10-24 15:50:00,112.85,112.86,112.73,112.73,19600.0,100.1593,100.1682,100.0528,100.0528,19600.0
2014-10-24 15:55:00,112.75,112.81,112.71,112.73,44600.0,100.0705,100.1238,100.035,100.0528,44600.0
2014-10-27 09:30:00,112.54,112.54,111.05,111.86,39700.0,99.8841,99.8841,98.5617,99.2806,39700.0
2014-10-27 09:35:00,111.94,112.0,111.27,111.84,14200.0,99.3516,99.4049,98.757,99.2629,14200.0
2014-10-27 09:40:00,111.91,112.0,111.65,111.74,20800.0,99.325,99.4049,99.0942,99.1741,20800.0
2014-10-27 09:45:00,111.69,111.77,111.25,111.25,23300.0,99.1297,99.2007,98.7392,98.7392,23300.0
2014-10-27 09:50:00,111.13,111.38,111.11,111.38,7300.0,98.6327,98.8546,98.615,98.8546,7300.0
2014-10-27 09:55:00,111.34,111.56,111.24,111.4,11100.0,98.8191,99.0144,98.7303,98.8723,11100.0
2014-10-27 10:00:00,111.37,111.47,111.07,111.07,9100.0,98.8457,98.9345,98.5795,98.5795,9100.0
2014-10-27 10:05:00,111.07,111.22,111.0,111.22,13500.0,98.5795,98.7126,98.5173,98.7126,13500.0
2014-10-27 10:10:00,111.22,111.33,111.15,111.19,23200.0,98.7126,98.8102,98.6505,98.686,23200.0
2014-10-27 10:15:00,111.19,111.3,111.11,111.26,14700.0,98.686,98.7836,98.615,98.7481,14700.0
2014-10-27 10:20:00,111.25,111.31,111.02,111.12,15300.0,98.7392,98.7925,98.5351,98.6238,15300.0
2014-10-27 10:25:00,111.13,111.13,110.91,110.93,15200.0,98.6327,98.6327,98.4374,98.4552,15200.0
2014-10-27 10:30:00,110.92,110.94,110.51,110.52,27900.0,98.4463,98.4641,98.0824,98.0913,27900.0
2014-10-27 10:35:00,110.52,110.7,110.46,110.62,26500.0,98.0913,98.2511,98.0381,98.1801,26500.0
2014-10-27 10:40:00,110.69,111.02,110.54,110.96,16200.0,98.2422,98.5351,98.1091,98.4818,16200.0
2014-10-27 10:45:00,110.97,111.02,110.9,110.94,8000.0,98.4907,98.5351,98.4286,98.4641,8000.0
2014-10-27 10:50:00,110.92,110.94,110.62,110.62,9400.0,98.4463,98.4641,98.1801,98.1801,9400.0
2014-10-27 10:55:00,110.6,110.95,110.51,110.88,17900.0,98.1623,98.473,98.0824,98.4108,17900.0
2014-10-27 11:00:00,110.89,111.11,110.89,111.08,10000.0,98.4197,98.615,98.4197,98.5883,10000.0
2014-10-27 11:05:00,111.12,111.28,111.09,111.21,29500.0,98.6238,98.7658,98.5972,98.7037,29500.0
2014-10-27 11:10:00,111.28,111.33,111.17,111.17,30700.0,98.7658,98.8102,98.6682,98.6682,30700.0
2014-10-27 11:15:00,111.17,111.28,111.03,111.24,20100.0,98.6682,98.7658,98.544,98.7303,20100.0
2014-10-27 11:20:00,111.21,111.24,111.04,111.24,6700.0,98.7037,98.7303,98.5528,98.7303,6700.0
2014-10-27 11:25:00,111.24,111.25,111.14,111.19,17900.0,98.7303,98.7392,98.6416,98.686,17900.0
2014-10-27 11:30:00,111.21,111.24,110.95,110.95,12800.0,98.7037,98.7303,98.473,98.473,12800.0
2014-10-27 11:35:00,110.92,111.06,110.75,110.75,19500.0,98.4463,98.5706,98.2954,98.2954,19500.0
2014-10-27 11:40:00,110.81,110.94,110.76,110.93,6000.0,98.3487,98.4641,98.3043,98.4552,6000.0
2014-10-27 11:45:00,110.91,110.91,110.8,110.84,7300.0,98.4374,98.4374,98.3398,98.3753,7300.0
2014-10-27 11:50:00,110.83,110.84,110.68,110.79,5800.0,98.3664,98.3753,98.2333,98.3309,5800.0
2014-10-27 11:55:00,110.89,110.89,110.75,110.82,6600.0,98.4197,98.4197,98.2954,98.3576,6600.0
2014-10-27 12:00:00,110.83,111.01,110.81,110.9,12000.0,98.3664,98.5262,98.3487,98.4286,12000.0
2014-10-27 12:05:00,110.87,111.01,110.87,110.9,8400.0,98.4019,98.5262,98.4019,98.4286,8400.0
2014-10-27 12:10:00,110.91,111.01,110.9,111.0,7100.0,98.4374,98.5262,98.4286,98.5173,7100.0
2014-10-27 12:15:00,110.99,111.01,110.7,110.8,9400.0,98.5085,98.5262,98.2511,98.3398,9400.0
2014-10-27 12:20:00,110.8,110.83,110.64,110.68,13400.0,98.3398,98.3664,98.1978,98.2333,13400.0
2014-10-27 12:25:00,110.68,110.78,110.68,110.75,5500.0,98.2333,98.3221,98.2333,98.2954,5500.0
2014-10-27 12:30:00,110.71,110.72,110.5,110.63,11500.0,98.2599,98.2688,98.0736,98.1889,11500.0
2014-10-27 12:35:00,110.63,110.73,110.42,110.7,11000.0,98.1889,98.2777,98.0026,98.2511,11000.0
2014-10-27 12:40:00,110.7,110.81,110.64,110.75,14100.0,98.2511,98.3487,98.1978,98.2954,14100.0
2014-10-27 12:45:00,110.79,110.95,110.63,110.65,9400.0,98.3309,98.473,98.1889,98.2067,9400.0
2014-10-27 12:50:00,110.66,110.8,110.66,110.79,4400.0,98.2156,98.3398,98.2156,98.3309,4400.0
2014-10-27 12:55:00,110.79,110.9,110.76,110.84,9100.0,98.3309,98.4286,98.3043,98.3753,9100.0
2014-10-27 13:00:00,110.86,111.15,110.84,111.13,16000.0,98.3931,98.6505,98.3753,98.6327,16000.0
2014-10-27 13:05:00,111.14,111.19,111.07,111.08,13200.0,98.6416,98.686,98.5795,98.5883,13200.0
2014-10-27 13:10:00,111.11,111.22,111.08,111.2,5900.0,98.615,98.7126,98.5883,98.6948,5900.0
2014-10-27 13:15:00,111.25,111.25,111.1,111.17,5700.0,98.7392,98.7392,98.6061,98.6682,5700.0
2014-10-27 13:20:00,111.19,111.25,111.12,111.12,7000.0,98.686,98.7392,98.6238,98.6238,7000.0
2014-10-27 13:25:00,111.1,111.18,111.07,111.18,3300.0,98.6061,98.6771,98.5795,98.6771,3300.0
2014-10-27 13:30:00,111.19,111.23,111.13,111.2,9200.0,98.686,98.7215,98.6327,98.6948,9200.0
2014-10-27 13:35:00,111.2,111.22,111.13,111.18,4100.0,98.6948,98.7126,98.6327,98.6771,4100.0
2014-10-27 13:40:00,111.18,111.23,111.17,111.17,4900.0,98.6771,98.7215,98.6682,98.6682,4900.0
2014-10-27 13:45:00,111.19,111.2,111.12,111.19,5900.0,98.686,98.6948,98.6238,98.686,5900.0
2014-10-27 13:50:00,111.2,111.2,110.93,110.93,11900.0,98.6948,98.6948,98.4552,98.4552,11900.0
2014-10-27 13:55:00,110.98,111.15,110.98,111.15,8600.0,98.4996,98.6505,98.4996,98.6505,8600.0
2014-10-27 14:00:00,111.17,111.19,110.99,111.1,28300.0,98.6682,98.686,98.5085,98.6061,28300.0
2014-10-27 14:05:00,111.09,111.13,111.0,111.04,30000.0,98.5972,98.6327,98.5173,98.5528,30000.0
2014-10-27 14:10:00,111.04,111.07,111.0,111.01,11700.0,98.5528,98.5795,98.5173,98.5262,11700.0
2014-10-27 14:15:00,111.02,111.13,110.98,111.13,38400.0,98.5351,98.6327,98.4996,98.6327,38400.0
2014-10-27 14:20:00,111.14,111.24,111.14,111.17,7900.0,98.6416,98.7303,98.6416,98.6682,7900.0
2014-10-27 14:25:00,111.17,111.17,110.97,111.03,6200.0,98.6682,98.6682,98.4907,98.544,6200.0
2014-10-27 14:30:00,111.05,111.06,110.83,111.03,17000.0,98.5617,98.5706,98.3664,98.544,17000.0
2014-10-27 14:35:00,111.01,111.02,110.97,110.99,13800.0,98.5262,98.5351,98.4907,98.5085,13800.0
2014-10-27 14:40:00,111.0,111.01,110.83,110.96,12400.0,98.5173,98.5262,98.3664,98.4818,12400.0
2014-10-27 14:45:00,110.98,110.98,110.72,110.72,15700.0,98.4996,98.4996,98.2688,98.2688,15700.0
2014-10-27 14:50:00,110.72,110.84,110.52,110.6,19400.0,98.2688,98.3753,98.0913,98.1623,19400.0
2014-10-27 14:55:00,110.59,110.59,110.47,110.55,15700.0,98.1534,98.1534,98.0469,98.1179,15700.0
2014-10-27 15:00:00,110.56,110.7,110.56,110.7,24100.0,98.1268,98.2511,98.1268,98.2511,24100.0
2014-10-27 15:05:00,110.69,110.69,110.41,110.41,46400.0,98.2422,98.2422,97.9937,97.9937,46400.0
2014-10-27 15:10:00,110.43,110.51,110.42,110.45,23200.0,98.0114,98.0824,98.0026,98.0292,23200.0
2014-10-27 15:15:00,110.45,110.52,110.4,110.48,31400.0,98.0292,98.0913,97.9848,98.0558,31400.0
2014-10-27 15:20:00,110.47,110.47,110.27,110.33,30800.0,98.0469,98.0469,97.8694,97.9227,30800.0
2014-10-27 15:25:00,110.34,110.4,110.28,110.31,30000.0,97.9315,97.9848,97.8783,97.9049,30000.0
2014-10-27 15:30:00,110.32,110.6,110.26,110.6,42000.0,97.9138,98.1623,97.8605,98.1623,42000.0
2014-10-27 15:35:00,110.61,110.78,110.61,110.78,32900.0,98.1712,98.3221,98.1712,98.3221,32900.0
2014-10-27 15:40:00,110.8,111.1,110.78,111.07,33200.0,98.3398,98.6061,98.3221,98.5795,33200.0
2014-10-27 15:45:00,111.09,111.1,110.97,111.0,53200.0,98.5972,98.6061,98.4907,98.5173,53200.0
2014-10-27 15:50:00,111.0,111.06,110.97,111.02,40200.0,98.5173,98.5706,98.4907,98.5351,40200.0
2014-10-27 15:55:00,111.03,111.07,110.68,110.75,123900.0,98.544,98.5795,98.2333,98.2954,123900.0
2014-10-28 09:30:00,111.74,113.57,111.06,111.51,40000.0,99.1741,100.7983,98.5706,98.97,40000.0
2014-10-28 09:35:00,111.67,111.77,110.84,110.88,11400.0,99.112,99.2007,98.3753,98.4108,11400.0
2014-10-28 09:40:00,110.89,111.22,110.89,111.11,13200.0,98.4197,98.7126,98.4197,98.615,13200.0
2014-10-28 09:45:00,111.14,111.61,111.14,111.21,13100.0,98.6416,99.0587,98.6416,98.7037,13100.0
2014-10-28 09:50:00,111.27,111.47,110.93,110.93,7800.0,98.757,98.9345,98.4552,98.4552,7800.0
2014-10-28 09:55:00,110.91,111.3,110.73,111.3,12700.0,98.4374,98.7836,98.2777,98.7836,12700.0
2014-10-28 10:00:00,111.33,111.68,111.14,111.54,12400.0,98.8102,99.1209,98.6416,98.9966,12400.0
2014-10-28 10:05:00,111.54,111.56,111.28,111.44,6300.0,98.9966,99.0144,98.7658,98.9078,6300.0
2014-10-28 10:10:00,111.51,111.63,111.38,111.45,8700.0,98.97,99.0765,98.8546,98.9167,8700.0
2014-10-28 10:15:00,111.49,111.58,111.12,111.12,18300.0,98.9522,99.0321,98.6238,98.6238,18300.0
2014-10-28 10:20:00,111.13,111.3,111.13,111.25,10000.0,98.6327,98.7836,98.6327,98.7392,10000.0
2014-10-28 10:25:00,111.25,111.31,111.21,111.21,7800.0,98.7392,98.7925,98.7037,98.7037,7800.0
2014-10-28 10:30:00,111.21,111.22,111.04,111.06,10700.0,98.7037,98.7126,98.5528,98.5706,10700.0
2014-10-28 10:35:00,111.03,111.04,110.79,110.95,13400.0,98.544,98.5528,98.3309,98.473,13400.0
2014-10-28 10:40:00,110.99,111.07,110.95,111.07,9300.0,98.5085,98.5795,98.473,98.5795,9300.0
2014-10-28 10:45:00,111.08,111.15,110.96,111.02,7700.0,98.5883,98.6505,98.4818,98.5351,7700.0
2014-10-28 10:50:00,111.04,111.04,110.88,110.89,7500.0,98.5528,98.5528,98.4108,98.4197,7500.0
2014-10-28 10:55:00,110.9,110.97,110.83,110.83,7600.0,98.4286,98.4907,98.3664,98.3664,7600.0
2014-10-28 11:00:00,110.85,110.93,110.82,110.88,7200.0,98.3842,98.4552,98.3576,98.4108,7200.0
2014-10-28 11:05:00,110.89,110.9,110.82,110.86,13600.0,98.4197,98.4286,98.3576,98.3931,13600.0
2014-10-28 11:10:00,110.85,110.88,110.82,110.83,9200.0,98.3842,98.4108,98.3576,98.3664,9200.0
2014-10-28 11:15:00,110.84,111.07,110.84,111.06,15500.0,98.3753,98.5795,98.3753,98.5706,15500.0
2014-10-28 11:20:00,111.07,111.21,110.97,110.98,11100.0,98.5795,98.7037,98.4907,98.4996,11100.0
2014-10-28 11:25:00,110.97,111.01,110.96,110.96,9900.0,98.4907,98.5262,98.4818,98.4818,9900.0
2014-10-28 11:30:00,110.98,111.05,110.96,110.96,7800.0,98.4996,98.5617,98.4818,98.4818,7800.0
2014-10-28 11:35:00,110.96,110.97,110.89,110.97,7700.0,98.4818,98.4907,98.4197,98.4907,7700.0
2014-10-28 11:40:00,110.99,111.06,110.96,110.96,6800.0,98.5085,98.5706,98.4818,98.4818,6800.0
2014-10-28 11:45:00,110.93,110.93,110.79,110.79,6200.0,98.4552,98.4552,98.3309,98.3309,6200.0
2014-10-28 11:50:00,110.79,110.8,110.34,110.62,26500.0,98.3309,98.3398,97.9315,98.1801,26500.0
2014-10-28 11:55:00,110.62,110.69,110.61,110.65,9700.0,98.1801,98.2422,98.1712,98.2067,9700.0
2014-10-28 12:00:00,110.64,110.69,110.62,110.66,7500.0,98.1978,98.2422,98.1801,98.2156,7500.0
2014-10-28 12:05:00,110.63,110.63,110.55,110.6,14700.0,98.1889,98.1889,98.1179,98.1623,14700.0
2014-10-28 12:10:00,110.61,110.71,110.56,110.57,10100.0,98.1712,98.2599,98.1268,98.1357,10100.0
2014-10-28 12:15:00,110.51,110.65,110.51,110.52,12500.0,98.0824,98.2067,98.0824,98.0913,12500.0
2014-10-28 12:20:00,110.51,110.61,110.48,110.57,6400.0,98.0824,98.1712,98.0558,98.1357,6400.0
2014-10-28 12:25:00,110.6,110.6,110.51,110.52,4100.0,98.1623,98.1623,98.0824,98.0913,4100.0
2014-10-28 12:30:00,110.51,110.53,110.39,110.39,8600.0,98.0824,98.1002,97.9759,97.9759,8600.0
2014-10-28 12:35:00,110.39,110.39,110.26,110.26,9200.0,97.9759,97.9759,97.8605,97.8605,9200.0
2014-10-28 12:40:00,110.26,110.35,110.22,110.29,10600.0,97.8605,97.9404,97.825,97.8872,10600.0
2014-10-28 12:45:00,110.28,110.29,110.13,110.2,7300.0,97.8783,97.8872,97.7452,97.8073,7300.0
2014-10-28 12:50:00,110.2,110.26,110.17,110.26,8000.0,97.8073,97.8605,97.7807,97.8605,8000.0
2014-10-28 12:55:00,110.26,110.27,110.24,110.26,6300.0,97.8605,97.8694,97.8428,97.8605,6300.0
2014-10-28 13:00:00,110.25,110.53,110.24,110.53,13000.0,97.8517,98.1002,97.8428,98.1002,13000.0
2014-10-28 13:05:00,110.52,110.55,110.5,110.53,10600.0,98.0913,98.1179,98.0736,98.1002,10600.0
2014-10-28 13:10:00,110.53,110.56,110.5,110.56,8100.0,98.1002,98.1268,98.0736,98.1268,8100.0
2014-10-28 13:15:00,110.55,110.59,110.51,110.52,9200.0,98.1179,98.1534,98.0824,98.0913,9200.0
2014-10-28 13:20:00,110.52,110.56,110.5,110.51,7500.0,98.0913,98.1268,98.0736,98.0824,7500.0
2014-10-28 13:25:00,110.51,110.54,110.5,110.54,8800.0,98.0824,98.1091,98.0736,98.1091,8800.0
2014-10-28 13:30:00,110.54,110.61,110.5,110.51,12100.0,98.1091,98.1712,98.0736,98.0824,12100.0
2014-10-28 13:35:00,110.53,110.56,110.5,110.56,8800.0,98.1002,98.1268,98.0736,98.1268,8800.0
2014-10-28 13:40:00,110.56,110.59,110.54,110.57,10400.0,98.1268,98.1534,98.1091,98.1357,10400.0
2014-10-28 13:45:00,110.54,110.65,110.53,110.61,9600.0,98.1091,98.2067,98.1002,98.1712,9600.0
2014-10-28 13:50:00,110.61,110.66,110.61,110.64,4000.0,98.1712,98.2156,98.1712,98.1978,4000.0
2014-10-28 13:55:00,110.63,110.72,110.62,110.69,8300.0,98.1889,98.2688,98.1801,98.2422,8300.0
2014-10-28 14:00:00,110.68,110.68,110.54,110.57,8700.0,98.2333,98.2333,98.1091,98.1357,8700.0
2014-10-28 14:05:00,110.57,110.57,110.5,110.52,6800.0,98.1357,98.1357,98.0736,98.0913,6800.0
2014-10-28 14:10:00,110.52,110.57,110.5,110.54,9900.0,98.0913,98.1357,98.0736,98.1091,9900.0
2014-10-28 14:15:00,110.53,110.57,110.5,110.5,8600.0,98.1002,98.1357,98.0736,98.0736,8600.0
2014-10-28 14:20:00,110.51,110.54,110.4,110.48,12900.0,98.0824,98.1091,97.9848,98.0558,12900.0
2014-10-28 14:25:00,110.47,110.67,110.47,110.67,9700.0,98.0469,98.2244,98.0469,98.2244,9700.0
2014-10-28 14:30:00,110.66,110.7,110.65,110.7,13100.0,98.2156,98.2511,98.2067,98.2511,13100.0
2014-10-28 14:35:00,110.7,110.72,110.62,110.67,7800.0,98.2511,98.2688,98.1801,98.2244,7800.0
2014-10-28 14:40:00,110.68,110.69,110.46,110.48,33000.0,98.2333,98.2422,98.0381,98.0558,33000.0
2014-10-28 14:45:00,110.48,110.48,110.37,110.4,9700.0,98.0558,98.0558,97.9582,97.9848,9700.0
2014-10-28 14:50:00,110.43,110.53,110.41,110.48,12800.0,98.0114,98.1002,97.9937,98.0558,12800.0
2014-10-28 14:55:00,110.49,110.53,110.48,110.5,9200.0,98.0647,98.1002,98.0558,98.0736,9200.0
2014-10-28 15:00:00,110.5,110.72,110.5,110.61,22900.0,98.0736,98.2688,98.0736,98.1712,22900.0
2014-10-28 15:05:00,110.63,110.68,110.54,110.55,25700.0,98.1889,98.2333,98.1091,98.1179,25700.0
2014-10-28 15:10:00,110.56,110.61,110.49,110.51,31300.0,98.1268,98.1712,98.0647,98.0824,31300.0
2014-10-28 15:15:00,110.5,110.56,110.5,110.52,22400.0,98.0736,98.1268,98.0736,98.0913,22400.0
2014-10-28 15:20:00,110.52,110.57,110.48,110.56,33400.0,98.0913,98.1357,98.0558,98.1268,33400.0
2014-10-28 15:25:00,110.57,110.68,110.5,110.67,30900.0,98.1357,98.2333,98.0736,98.2244,30900.0
2014-10-28 15:30:00,110.68,110.69,110.51,110.56,52800.0,98.2333,98.2422,98.0824,98.1268,52800.0
2014-10-28 15:35:00,110.59,110.7,110.5,110.54,41000.0,98.1534,98.2511,98.0736,98.1091,41000.0
2014-10-28 15:40:00,110.54,110.57,110.5,110.52,46400.0,98.1091,98.1357,98.0736,98.0913,46400.0
2014-10-28 15:45:00,110.54,110.58,110.49,110.52,54300.0,98.1091,98.1446,98.0647,98.0913,54300.0
2014-10-28 15:50:00,110.52,110.57,110.5,110.53,87800.0,98.0913,98.1357,98.0736,98.1002,87800.0
2014-10-28 15:55:00,110.53,110.67,110.5,110.56,201300.0,98.1002,98.2244,98.0736,98.1268,201300.0
2014-10-29 09:30:00,110.3,110.44,109.37,109.57,42300.0,97.896,98.0203,97.0706,97.2481,42300.0
2014-10-29 09:35:00,109.44,109.73,109.1,109.37,37900.0,97.1328,97.3901,96.831,97.0706,37900.0
2014-10-29 09:40:00,109.46,109.47,109.05,109.06,17000.0,97.1505,97.1594,96.7866,96.7955,17000.0
2014-10-29 09:45:00,109.06,109.07,108.5,108.54,29300.0,96.7955,96.8044,96.2985,96.334,29300.0
2014-10-29 09:50:00,108.51,108.55,108.19,108.23,31100.0,96.3073,96.3428,96.0233,96.0588,31100.0
2014-10-29 09:55:00,108.21,108.51,108.21,108.44,57200.0,96.0411,96.3073,96.0411,96.2452,57200.0
2014-10-29 10:00:00,108.47,108.59,108.12,108.16,58800.0,96.2718,96.3783,95.9612,95.9967,58800.0
2014-10-29 10:05:00,108.16,108.16,107.75,107.87,89400.0,95.9967,95.9967,95.6328,95.7393,89400.0
2014-10-29 10:10:00,107.85,107.94,107.75,107.78,40300.0,95.7216,95.8014,95.6328,95.6594,40300.0
2014-10-29 10:15:00,107.77,108.05,107.72,107.99,66900.0,95.6506,95.8991,95.6062,95.8458,66900.0
2014-10-29 10:20:00,108.02,108.09,107.89,108.0,38200.0,95.8724,95.9346,95.7571,95.8547,38200.0
2014-10-29 10:25:00,107.99,107.99,107.6,107.8,46700.0,95.8458,95.8458,95.4997,95.6772,46700.0
2014-10-29 10:30:00,107.81,108.31,107.81,108.28,33200.0,95.6861,96.1298,95.6861,96.1032,33200.0
2014-10-29 10:35:00,108.3,108.32,107.93,107.93,33400.0,96.121,96.1387,95.7926,95.7926,33400.0
2014-10-29 10:40:00,107.95,107.98,107.59,107.8,34600.0,95.8103,95.8369,95.4908,95.6772,34600.0
2014-10-29 10:45:00,107.8,107.85,107.67,107.68,43700.0,95.6772,95.7216,95.5618,95.5707,43700.0
2014-10-29 10:50:00,107.68,107.73,107.52,107.56,37500.0,95.5707,95.6151,95.4287,95.4642,37500.0
2014-10-29 10:55:00,107.54,107.71,107.54,107.69,38900.0,95.4464,95.5973,95.4464,95.5796,38900.0
2014-10-29 11:00:00,107.71,107.8,107.7,107.8,27700.0,95.5973,95.6772,95.5884,95.6772,27700.0
2014-10-29 11:05:00,107.8,107.87,107.76,107.82,37300.0,95.6772,95.7393,95.6417,95.6949,37300.0
2014-10-29 11:10:00,107.82,107.93,107.81,107.88,33400.0,95.6949,95.7926,95.6861,95.7482,33400.0
2014-10-29 11:15:00,107.89,107.93,107.87,107.93,28100.0,95.7571,95.7926,95.7393,95.7926,28100.0
2014-10-29 11:20:00,107.93,108.14,107.93,107.96,32200.0,95.7926,95.979,95.7926,95.8192,32200.0
2014-10-29 11:25:00,107.98,108.05,107.97,107.99,29800.0,95.8369,95.8991,95.8281,95.8458,29800.0
2014-10-29 11:30:00,107.99,108.08,107.93,108.0,37100.0,95.8458,95.9257,95.7926,95.8547,37100.0
2014-10-29 11:35:00,108.0,108.01,107.82,107.85,20100.0,95.8547,95.8636,95.6949,95.7216,20100.0
2014-10-29 11:40:00,107.83,107.96,107.83,107.9,21400.0,95.7038,95.8192,95.7038,95.7659,21400.0
2014-10-29 11:45:00,107.9,107.9,107.75,107.76,44200.0,95.7659,95.7659,95.6328,95.6417,44200.0
2014-10-29 11:50:00,107.76,107.88,107.75,107.76,39400.0,95.6417,95.7482,95.6328,95.6417,39400.0
2014-10-29 11:55:00,107.76,108.0,107.74,107.96,17300.0,95.6417,95.8547,95.6239,95.8192,17300.0
2014-10-29 12:00:00,107.96,108.0,107.79,107.79,22000.0,95.8192,95.8547,95.6683,95.6683,22000.0
2014-10-29 12:05:00,107.79,107.84,107.75,107.75,28200.0,95.6683,95.7127,95.6328,95.6328,28200.0
2014-10-29 12:10:00,107.75,107.78,107.62,107.76,23200.0,95.6328,95.6594,95.5174,95.6417,23200.0
2014-10-29 12:15:00,107.76,107.8,107.68,107.74,30300.0,95.6417,95.6772,95.5707,95.6239,30300.0
2014-10-29 12:20:00,107.73,107.77,107.63,107.63,21300.0,95.6151,95.6506,95.5263,95.5263,21300.0
2014-10-29 12:25:00,107.65,107.77,107.64,107.67,25800.0,95.5441,95.6506,95.5352,95.5618,25800.0
2014-10-29 12:30:00,107.72,107.8,107.63,107.71,22800.0,95.6062,95.6772,95.5263,95.5973,22800.0
2014-10-29 12:35:00,107.75,107.8,107.7,107.73,26300.0,95.6328,95.6772,95.5884,95.6151,26300.0
2014-10-29 12:40:00,107.73,107.74,107.65,107.66,31900.0,95.6151,95.6239,95.5441,95.5529,31900.0
2014-10-29 12:45:00,107.66,107.74,107.66,107.74,17000.0,95.5529,95.6239,95.5529,95.6239,17000.0
2014-10-29 12:50:00,107.72,107.73,107.65,107.65,21200.0,95.6062,95.6151,95.5441,95.5441,21200.0
2014-10-29 12:55:00,107.64,107.72,107.63,107.7,20800.0,95.5352,95.6062,95.5263,95.5884,20800.0
2014-10-29 13:00:00,107.7,107.71,107.63,107.64,20700.0,95.5884,95.5973,95.5263,95.5352,20700.0
2014-10-29 13:05:00,107.64,107.64,107.36,107.36,29000.0,95.5352,95.5352,95.2867,95.2867,29000.0
2014-10-29 13:10:00,107.36,107.38,107.07,107.07,38100.0,95.2867,95.3044,95.0293,95.0293,38100.0
2014-10-29 13:15:00,107.06,107.51,107.06,107.31,41900.0,95.0204,95.4198,95.0204,95.2423,41900.0
2014-10-29 13:20:00,107.31,107.63,107.28,107.62,19700.0,95.2423,95.5263,95.2157,95.5174,19700.0
2014-10-29 13:25:00,107.61,107.83,107.6,107.66,19800.0,95.5086,95.7038,95.4997,95.5529,19800.0
2014-10-29 13:30:00,107.65,107.77,107.65,107.72,14600.0,95.5441,95.6506,95.5441,95.6062,14600.0
2014-10-29 13:35:00,107.73,107.75,107.66,107.72,23400.0,95.6151,95.6328,95.5529,95.6062,23400.0
2014-10-29 13:40:00,107.71,107.88,107.71,107.88,24600.0,95.5973,95.7482,95.5973,95.7482,24600.0
2014-10-29 13:45:00,107.88,108.05,107.83,108.05,57500.0,95.7482,95.8991,95.7038,95.8991,57500.0
2014-10-29 13:50:00,108.04,108.58,108.03,108.47,59800.0,95.8902,96.3695,95.8813,96.2718,59800.0
2014-10-29 13:55:00,108.48,108.52,108.26,108.46,29900.0,96.2807,96.3162,96.0855,96.263,29900.0
2014-10-29 14:00:00,108.45,108.45,107.84,107.89,36400.0,96.2541,96.2541,95.7127,95.7571,36400.0
2014-10-29 14:05:00,107.93,108.07,107.74,108.03,43900.0,95.7926,95.9168,95.6239,95.8813,43900.0
2014-10-29 14:10:00,107.99,108.21,107.77,107.81,12500.0,95.8458,96.0411,95.6506,95.6861,12500.0
2014-10-29 14:15:00,107.8,107.82,107.33,107.57,24100.0,95.6772,95.6949,95.26,95.4731,24100.0
2014-10-29 14:20:00,107.59,107.88,107.58,107.79,24900.0,95.4908,95.7482,95.4819,95.6683,24900.0
2014-10-29 14:25:00,107.77,107.93,107.7,107.88,19400.0,95.6506,95.7926,95.5884,95.7482,19400.0
2014-10-29 14:30:00,107.9,108.28,107.87,108.21,35600.0,95.7659,96.1032,95.7393,96.0411,35600.0
2014-10-29 14:35:00,108.22,108.22,108.0,108.01,61700.0,96.05,96.05,95.8547,95.8636,61700.0
2014-10-29 14:40:00,108.02,108.12,107.96,108.01,55500.0,95.8724,95.9612,95.8192,95.8636,55500.0
2014-10-29 14:45:00,108.03,108.15,107.99,108.02,46200.0,95.8813,95.9878,95.8458,95.8724,46200.0
2014-10-29 14:50:00,108.02,108.09,107.83,107.83,60500.0,95.8724,95.9346,95.7038,95.7038,60500.0
2014-10-29 14:55:00,107.81,108.09,107.81,108.0,28900.0,95.6861,95.9346,95.6861,95.8547,28900.0
2014-10-29 15:00:00,108.0,108.08,107.82,107.86,21300.0,95.8547,95.9257,95.6949,95.7304,21300.0
2014-10-29 15:05:00,107.83,107.91,107.51,107.52,23300.0,95.7038,95.7748,95.4198,95.4287,23300.0
2014-10-29 15:10:00,107.52,107.58,107.43,107.48,30200.0,95.4287,95.4819,95.3488,95.3932,30200.0
2014-10-29 15:15:00,107.48,107.58,107.48,107.55,34400.0,95.3932,95.4819,95.3932,95.4553,34400.0
2014-10-29 15:20:00,107.55,107.85,107.47,107.76,42300.0,95.4553,95.7216,95.3843,95.6417,42300.0
2014-10-29 15:25:00,107.75,107.9,107.63,107.71,122200.0,95.6328,95.7659,95.5263,95.5973,122200.0
2014-10-29 15:30:00,107.73,108.07,107.69,107.94,45900.0,95.6151,95.9168,95.5796,95.8014,45900.0
2014-10-29 15:35:00,107.92,108.15,107.77,108.08,53100.0,95.7837,95.9878,95.6506,95.9257,53100.0
2014-10-29 15:40:00,108.08,108.13,107.93,108.09,61900.0,95.9257,95.9701,95.7926,95.9346,61900.0
2014-10-29 15:45:00,108.1,108.23,107.98,108.09,63900.0,95.9435,96.0588,95.8369,95.9346,63900.0
2014-10-29 15:50:00,108.09,108.22,108.06,108.21,59500.0,95.9346,96.05,95.908,96.0411,59500.0
2014-10-29 15:55:00,108.21,108.21,107.99,108.15,102800.0,96.0411,96.0411,95.8458,95.9878,102800.0
2014-10-30 09:30:00,107.7,108.16,107.7,108.16,19200.0,95.5884,95.9967,95.5884,95.9967,19200.0
2014-10-30 09:35:00,108.42,108.47,108.14,108.27,7900.0,96.2275,96.2718,95.979,96.0943,7900.0
2014-10-30 09:40:00,108.18,108.2,107.92,108.2,2500.0,96.0145,96.0322,95.7837,96.0322,2500.0
2014-10-30 09:45:00,108.34,108.45,108.11,108.38,9300.0,96.1565,96.2541,95.9523,96.192,9300.0
2014-10-30 09:50:00,108.37,108.67,108.25,108.35,11300.0,96.1831,96.4494,96.0766,96.1653,11300.0
2014-10-30 09:55:00,108.2,108.26,107.9,107.9,4100.0,96.0322,96.0855,95.7659,95.7659,4100.0
2014-10-30 10:00:00,107.86,107.95,107.64,107.95,13000.0,95.7304,95.8103,95.5352,95.8103,13000.0
2014-10-30 10:05:00,107.98,108.26,107.98,108.12,9200.0,95.8369,96.0855,95.8369,95.9612,9200.0
2014-10-30 10:10:00,108.12,108.15,107.94,108.01,5900.0,95.9612,95.9878,95.8014,95.8636,5900.0
2014-10-30 10:15:00,108.05,108.37,108.0,108.25,6300.0,95.8991,96.1831,95.8547,96.0766,6300.0
2014-10-30 10:20:00,108.28,108.3,108.19,108.19,7300.0,96.1032,96.121,96.0233,96.0233,7300.0
2014-10-30 10:25:00,108.18,108.23,108.14,108.19,7300.0,96.0145,96.0588,95.979,96.0233,7300.0
2014-10-30 10:30:00,108.22,108.28,107.98,108.0,8000.0,96.05,96.1032,95.8369,95.8547,8000.0
2014-10-30 10:35:00,108.01,108.03,107.78,107.82,8000.0,95.8636,95.8813,95.6594,95.6949,8000.0
2014-10-30 10:40:00,107.82,107.85,107.75,107.82,5800.0,95.6949,95.7216,95.6328,95.6949,5800.0
2014-10-30 10:45:00,107.85,107.86,107.57,107.62,9500.0,95.7216,95.7304,95.4731,95.5174,9500.0
2014-10-30 10:50:00,107.64,107.73,107.64,107.66,4500.0,95.5352,95.6151,95.5352,95.5529,4500.0
2014-10-30 10:55:00,107.67,108.06,107.67,108.06,10300.0,95.5618,95.908,95.5618,95.908,10300.0
2014-10-30 11:00:00,108.08,108.18,107.94,107.96,11500.0,95.9257,96.0145,95.8014,95.8192,11500.0
2014-10-30 11:05:00,107.92,108.02,107.89,108.02,7900.0,95.7837,95.8724,95.7571,95.8724,7900.0
2014-10-30 11:10:00,108.02,108.06,107.93,108.0,6900.0,95.8724,95.908,95.7926,95.8547,6900.0
2014-10-30 11:15:00,108.04,108.3,108.04,108.15,8000.0,95.8902,96.121,95.8902,95.9878,8000.0
2014-10-30 11:20:00,108.14,108.16,107.97,108.01,4600.0,95.979,95.9967,95.8281,95.8636,4600.0
2014-10-30 11:25:00,107.99,108.23,107.98,108.19,6900.0,95.8458,96.0588,95.8369,96.0233,6900.0
2014-10-30 11:30:00,108.2,108.3,108.17,108.3,9300.0,96.0322,96.121,96.0056,96.121,9300.0
2014-10-30 11:35:00,108.27,108.3,108.15,108.22,8200.0,96.0943,96.121,95.9878,96.05,8200.0
2014-10-30 11:40:00,108.19,108.24,108.1,108.14,6600.0,96.0233,96.0677,95.9435,95.979,6600.0
2014-10-30 11:45:00,108.14,108.25,108.08,108.14,11200.0,95.979,96.0766,95.9257,95.979,11200.0
2014-10-30 11:50:00,108.15,108.2,108.14,108.19,3000.0,95.9878,96.0322,95.979,96.0233,3000.0
2014-10-30 11:55:00,108.18,108.28,108.18,108.19,11500.0,96.0145,96.1032,96.0145,96.0233,11500.0
2014-10-30 12:00:00,108.18,108.21,108.12,108.12,2700.0,96.0145,96.0411,95.9612,95.9612,2700.0
2014-10-30 12:05:00,108.13,108.22,108.13,108.21,4900.0,95.9701,96.05,95.9701,96.0411,4900.0
2014-10-30 12:10:00,108.24,108.24,108.17,108.2,3900.0,96.0677,96.0677,96.0056,96.0322,3900.0
2014-10-30 12:15:00,108.23,108.24,108.14,108.21,3200.0,96.0588,96.0677,95.979,96.0411,3200.0
2014-10-30 12:20:00,108.2,108.26,108.19,108.26,2900.0,96.0322,96.0855,96.0233,96.0855,2900.0
2014-10-30 12:25:00,108.27,108.33,108.15,108.15,3600.0,96.0943,96.1476,95.9878,95.9878,3600.0
2014-10-30 12:30:00,108.19,108.26,108.19,108.22,3900.0,96.0233,96.0855,96.0233,96.05,3900.0
2014-10-30 12:35:00,108.25,108.25,108.14,108.17,5800.0,96.0766,96.0766,95.979,96.0056,5800.0
2014-10-30 12:40:00,108.2,108.23,108.19,108.21,2800.0,96.0322,96.0588,96.0233,96.0411,2800.0
2014-10-30 12:45:00,108.24,108.27,108.18,108.22,2800.0,96.0677,96.0943,96.0145,96.05,2800.0
2014-10-30 12:50:00,108.21,108.23,108.16,108.18,2500.0,96.0411,96.0588,95.9967,96.0145,2500.0
2014-10-30 12:55:00,108.18,108.23,108.13,108.19,5300.0,96.0145,96.0588,95.9701,96.0233,5300.0
2014-10-30 13:00:00,108.17,108.24,108.15,108.24,6200.0,96.0056,96.0677,95.9878,96.0677,6200.0
2014-10-30 13:05:00,108.22,108.22,108.19,108.19,1600.0,96.05,96.05,96.0233,96.0233,1600.0
2014-10-30 13:10:00,108.21,108.25,108.2,108.25,3700.0,96.0411,96.0766,96.0322,96.0766,3700.0
2014-10-30 13:15:00,108.23,108.48,108.22,108.37,9000.0,96.0588,96.2807,96.05,96.1831,9000.0
2014-10-30 13:20:00,108.42,108.55,108.38,108.43,5900.0,96.2275,96.3428,96.192,96.2363,5900.0
2014-10-30 13:25:00,108.41,108.48,108.35,108.46,6100.0,96.2186,96.2807,96.1653,96.263,6100.0
2014-10-30 13:30:00,108.45,108.47,108.42,108.43,2600.0,96.2541,96.2718,96.2275,96.2363,2600.0
2014-10-30 13:35:00,108.46,108.46,106.9,108.42,4900.0,96.263,96.263,94.8784,96.2275,4900.0
2014-10-30 13:40:00,108.4,108.57,108.39,108.51,8100.0,96.2097,96.3606,96.2008,96.3073,8100.0
2014-10-30 13:45:00,108.5,108.57,108.4,108.55,4800.0,96.2985,96.3606,96.2097,96.3428,4800.0
2014-10-30 13:50:00,108.55,108.59,108.51,108.58,3600.0,96.3428,96.3783,96.3073,96.3695,3600.0
2014-10-30 13:55:00,108.58,108.7,108.57,108.59,5500.0,96.3695,96.476,96.3606,96.3783,5500.0
2014-10-30 14:00:00,108.58,108.67,108.58,108.61,2400.0,96.3695,96.4494,96.3695,96.3961,2400.0
2014-10-30 14:05:00,108.62,108.7,108.59,108.62,2300.0,96.405,96.476,96.3783,96.405,2300.0
2014-10-30 14:10:00,108.63,108.71,108.59,108.65,4200.0,96.4139,96.4849,96.3783,96.4316,4200.0
2014-10-30 14:15:00,108.66,108.7,108.57,108.57,3100.0,96.4405,96.476,96.3606,96.3606,3100.0
2014-10-30 14:20:00,108.57,108.58,108.49,108.54,4200.0,96.3606,96.3695,96.2896,96.334,4200.0
2014-10-30 14:25:00,108.54,108.58,108.48,108.48,5900.0,96.334,96.3695,96.2807,96.2807,5900.0
2014-10-30 14:30:00,108.5,108.56,108.5,108.55,3800.0,96.2985,96.3517,96.2985,96.3428,3800.0
2014-10-30 14:35:00,108.55,108.56,108.47,108.52,5500.0,96.3428,96.3517,96.2718,96.3162,5500.0
2014-10-30 14:40:00,108.52,108.57,108.49,108.57,4200.0,96.3162,96.3606,96.2896,96.3606,4200.0
2014-10-30 14:45:00,108.56,108.6,108.44,108.44,5800.0,96.3517,96.3872,96.2452,96.2452,5800.0
2014-10-30 14:50:00,108.43,108.44,108.17,108.2,9300.0,96.2363,96.2452,96.0056,96.0322,9300.0
2014-10-30 14:55:00,108.19,108.19,108.04,108.13,6500.0,96.0233,96.0233,95.8902,95.9701,6500.0
2014-10-30 15:00:00,108.17,108.25,108.16,108.16,3900.0,96.0056,96.0766,95.9967,95.9967,3900.0
2014-10-30 15:05:00,108.13,108.23,108.11,108.18,3900.0,95.9701,96.0588,95.9523,96.0145,3900.0
2014-10-30 15:10:00,108.16,108.28,108.15,108.15,6900.0,95.9967,96.1032,95.9878,95.9878,6900.0
2014-10-30 15:15:00,108.15,108.19,108.03,108.07,7100.0,95.9878,96.0233,95.8813,95.9168,7100.0
2014-10-30 15:20:00,108.06,108.12,108.06,108.08,8000.0,95.908,95.9612,95.908,95.9257,8000.0
2014-10-30 15:25:00,108.08,108.09,107.89,107.99,10500.0,95.9257,95.9346,95.7571,95.8458,10500.0
2014-10-30 15:30:00,107.99,108.03,107.91,107.97,11100.0,95.8458,95.8813,95.7748,95.8281,11100.0
2014-10-30 15:35:00,107.97,108.01,107.95,107.95,15900.0,95.8281,95.8636,95.8103,95.8103,15900.0
2014-10-30 15:40:00,107.97,108.05,107.95,107.99,11100.0,95.8281,95.8991,95.8103,95.8458,11100.0
2014-10-30 15:45:00,108.01,108.19,108.0,108.17,26700.0,95.8636,96.0233,95.8547,96.0056,26700.0
2014-10-30 15:50:00,108.15,108.29,108.15,108.21,42000.0,95.9878,96.1121,95.9878,96.0411,42000.0
2014-10-30 15:55:00,108.19,108.38,108.19,108.31,47000.0,96.0233,96.192,96.0233,96.1298,47000.0
2014-10-31 09:30:00,109.91,110.09,109.05,110.09,30700.0,97.5499,97.7097,96.7866,97.7097,30700.0
2014-10-31 09:35:00,110.03,110.05,109.65,109.96,34000.0,97.6564,97.6742,97.3191,97.5943,34000.0
2014-10-31 09:40:00,110.03,110.32,109.95,110.32,19900.0,97.6564,97.9138,97.5854,97.9138,19900.0
2014-10-31 09:45:00,110.25,110.33,109.95,110.04,20600.0,97.8517,97.9227,97.5854,97.6653,20600.0
2014-10-31 09:50:00,110.07,110.22,109.95,110.19,13600.0,97.6919,97.825,97.5854,97.7984,13600.0
2014-10-31 09:55:00,110.18,110.27,110.08,110.09,9000.0,97.7895,97.8694,97.7008,97.7097,9000.0
2014-10-31 10:00:00,110.12,110.36,110.11,110.15,8000.0,97.7363,97.9493,97.7274,97.7629,8000.0
2014-10-31 10:05:00,110.18,110.23,110.05,110.06,4600.0,97.7895,97.8339,97.6742,97.683,4600.0
2014-10-31 10:10:00,110.0,110.39,109.97,110.35,14000.0,97.6298,97.9759,97.6032,97.9404,14000.0
2014-10-31 10:15:00,110.37,110.4,110.3,110.33,6100.0,97.9582,97.9848,97.896,97.9227,6100.0
2014-10-31 10:20:00,110.37,110.55,110.3,110.5,11300.0,97.9582,98.1179,97.896,98.0736,11300.0
2014-10-31 10:25:00,110.49,110.57,110.46,110.55,4100.0,98.0647,98.1357,98.0381,98.1179,4100.0
2014-10-31 10:30:00,110.55,110.6,110.45,110.47,7200.0,98.1179,98.1623,98.0292,98.0469,7200.0
2014-10-31 10:35:00,110.52,110.56,110.41,110.42,5900.0,98.0913,98.1268,97.9937,98.0026,5900.0
2014-10-31 10:40:00,110.45,110.51,110.42,110.51,9800.0,98.0292,98.0824,98.0026,98.0824,9800.0
2014-10-31 10:45:00,110.52,110.57,110.41,110.44,11900.0,98.0913,98.1357,97.9937,98.0203,11900.0
2014-10-31 10:50:00,110.47,110.6,110.47,110.49,6800.0,98.0469,98.1623,98.0469,98.0647,6800.0
2014-10-31 10:55:00,110.49,110.59,110.49,110.55,3400.0,98.0647,98.1534,98.0647,98.1179,3400.0
2014-10-31 11:00:00,110.55,110.6,110.51,110.51,5300.0,98.1179,98.1623,98.0824,98.0824,5300.0
2014-10-31 11:05:00,110.5,110.67,110.5,110.56,7100.0,98.0736,98.2244,98.0736,98.1268,7100.0
2014-10-31 11:10:00,110.56,110.67,110.56,110.66,6700.0,98.1268,98.2244,98.1268,98.2156,6700.0
2014-10-31 11:15:00,110.64,110.64,110.49,110.54,7300.0,98.1978,98.1978,98.0647,98.1091,7300.0
2014-10-31 11:20:00,110.5,110.53,110.44,110.44,6000.0,98.0736,98.1002,98.0203,98.0203,6000.0
2014-10-31 11:25:00,110.45,110.57,110.45,110.52,6500.0,98.0292,98.1357,98.0292,98.0913,6500.0
2014-10-31 11:30:00,110.54,110.61,110.43,110.43,7500.0,98.1091,98.1712,98.0114,98.0114,7500.0
2014-10-31 11:35:00,110.46,110.46,110.4,110.42,5400.0,98.0381,98.0381,97.9848,98.0026,5400.0
2014-10-31 11:40:00,110.42,110.53,110.4,110.44,7400.0,98.0026,98.1002,97.9848,98.0203,7400.0
2014-10-31 11:45:00,110.48,110.5,110.4,110.42,8600.0,98.0558,98.0736,97.9848,98.0026,8600.0
2014-10-31 11:50:00,110.43,110.45,110.38,110.4,11900.0,98.0114,98.0292,97.9671,97.9848,11900.0
2014-10-31 11:55:00,110.4,110.52,110.38,110.47,18300.0,97.9848,98.0913,97.9671,98.0469,18300.0
2014-10-31 12:00:00,110.47,110.52,110.39,110.39,19400.0,98.0469,98.0913,97.9759,97.9759,19400.0
2014-10-31 12:05:00,110.4,110.4,110.25,110.27,12800.0,97.9848,97.9848,97.8517,97.8694,12800.0
2014-10-31 12:10:00,110.27,110.3,110.12,110.3,15400.0,97.8694,97.896,97.7363,97.896,15400.0
2014-10-31 12:15:00,110.29,110.29,110.19,110.2,6000.0,97.8872,97.8872,97.7984,97.8073,6000.0
2014-10-31 12:20:00,110.18,110.19,110.06,110.08,4500.0,97.7895,97.7984,97.683,97.7008,4500.0
2014-10-31 12:25:00,110.07,110.18,110.06,110.18,7600.0,97.6919,97.7895,97.683,97.7895,7600.0
2014-10-31 12:30:00,110.2,110.25,110.16,110.2,10800.0,97.8073,97.8517,97.7718,97.8073,10800.0
2014-10-31 12:35:00,110.19,110.26,110.19,110.21,8500.0,97.7984,97.8605,97.7984,97.8162,8500.0
2014-10-31 12:40:00,110.21,110.26,110.19,110.26,4700.0,97.8162,97.8605,97.7984,97.8605,4700.0
2014-10-31 12:45:00,110.27,110.27,110.23,110.26,4000.0,97.8694,97.8694,97.8339,97.8605,4000.0
2014-10-31 12:50:00,110.27,110.33,110.25,110.33,3900.0,97.8694,97.9227,97.8517,97.9227,3900.0
2014-10-31 12:55:00,110.35,110.38,110.31,110.38,4900.0,97.9404,97.9671,97.9049,97.9671,4900.0
2014-10-31 13:00:00,110.37,110.44,110.32,110.32,4700.0,97.9582,98.0203,97.9138,97.9138,4700.0
2014-10-31 13:05:00,110.34,110.34,110.23,110.26,5700.0,97.9315,97.9315,97.8339,97.8605,5700.0
2014-10-31 13:10:00,110.27,110.28,110.23,110.23,3800.0,97.8694,97.8783,97.8339,97.8339,3800.0
2014-10-31 13:15:00,110.25,110.26,110.2,110.22,7900.0,97.8517,97.8605,97.8073,97.825,7900.0
2014-10-31 13:20:00,110.22,110.28,110.19,110.2,5800.0,97.825,97.8783,97.7984,97.8073,5800.0
2014-10-31 13:25:00,110.18,110.23,110.13,110.15,4200.0,97.7895,97.8339,97.7452,97.7629,4200.0
2014-10-31 13:30:00,110.16,110.18,110.05,110.07,8600.0,97.7718,97.7895,97.6742,97.6919,8600.0
2014-10-31 13:35:00,110.07,110.1,110.05,110.08,3600.0,97.6919,97.7185,97.6742,97.7008,3600.0
2014-10-31 13:40:00,110.08,110.11,110.02,110.07,5900.0,97.7008,97.7274,97.6475,97.6919,5900.0
2014-10-31 13:45:00,110.09,110.39,110.09,110.36,8000.0,97.7097,97.9759,97.7097,97.9493,8000.0
2014-10-31 13:50:00,110.38,110.39,110.2,110.21,3300.0,97.9671,97.9759,97.8073,97.8162,3300.0
2014-10-31 13:55:00,110.2,110.22,110.16,110.17,9900.0,97.8073,97.825,97.7718,97.7807,9900.0
2014-10-31 14:00:00,110.16,110.25,110.13,110.25,11500.0,97.7718,97.8517,97.7452,97.8517,11500.0
2014-10-31 14:05:00,110.25,110.43,110.25,110.43,9400.0,97.8517,98.0114,97.8517,98.0114,9400.0
2014-10-31 14:10:00,110.43,110.54,110.42,110.54,7900.0,98.0114,98.1091,98.0026,98.1091,7900.0
2014-10-31 14:15:00,110.55,110.58,110.53,110.56,9600.0,98.1179,98.1446,98.1002,98.1268,9600.0
2014-10-31 14:20:00,110.56,110.62,110.56,110.6,9000.0,98.1268,98.1801,98.1268,98.1623,9000.0
2014-10-31 14:25:00,110.59,110.61,110.54,110.6,7200.0,98.1534,98.1712,98.1091,98.1623,7200.0
2014-10-31 14:30:00,110.6,110.64,110.59,110.62,7600.0,98.1623,98.1978,98.1534,98.1801,7600.0
2014-10-31 14:35:00,110.63,110.66,110.55,110.56,6100.0,98.1889,98.2156,98.1179,98.1268,6100.0
2014-10-31 14:40:00,110.56,110.6,110.51,110.59,8100.0,98.1268,98.1623,98.0824,98.1534,8100.0
2014-10-31 14:45:00,110.6,110.6,110.49,110.51,8900.0,98.1623,98.1623,98.0647,98.0824,8900.0
2014-10-31 14:50:00,110.48,110.55,110.47,110.47,8600.0,98.0558,98.1179,98.0469,98.0469,8600.0
2014-10-31 14:55:00,110.46,110.55,110.46,110.55,10500.0,98.0381,98.1179,98.0381,98.1179,10500.0
2014-10-31 15:00:00,110.55,110.57,110.52,110.53,11700.0,98.1179,98.1357,98.0913,98.1002,11700.0
2014-10-31 15:05:00,110.52,110.6,110.52,110.58,10000.0,98.0913,98.1623,98.0913,98.1446,10000.0
2014-10-31 15:10:00,110.58,110.65,110.56,110.65,8400.0,98.1446,98.2067,98.1268,98.2067,8400.0
2014-10-31 15:15:00,110.64,110.64,110.56,110.62,11400.0,98.1978,98.1978,98.1268,98.1801,11400.0
2014-10-31 15:20:00,110.61,110.62,110.48,110.53,11600.0,98.1712,98.1801,98.0558,98.1002,11600.0
2014-10-31 15:25:00,110.53,110.75,110.53,110.74,13700.0,98.1002,98.2954,98.1002,98.2866,13700.0
2014-10-31 15:30:00,110.75,110.91,110.73,110.9,20600.0,98.2954,98.4374,98.2777,98.4286,20600.0
2014-10-31 15:35:00,110.9,110.94,110.8,110.84,16100.0,98.4286,98.4641,98.3398,98.3753,16100.0
2014-10-31 15:40:00,110.84,111.04,110.84,111.03,34100.0,98.3753,98.5528,98.3753,98.544,34100.0
2014-10-31 15:45:00,111.03,111.16,111.02,111.16,50400.0,98.544,98.6593,98.5351,98.6593,50400.0
2014-10-31 15:50:00,111.16,111.18,111.08,111.16,63300.0,98.6593,98.6771,98.5883,98.6593,63300.0
2014-10-31 15:55:00,111.16,111.35,111.15,111.22,150000.0,98.6593,98.828,98.6505,98.7126,150000.0
2014-11-03 09:30:00,111.64,111.64,110.99,111.22,47000.0,99.0854,99.0854,98.5085,98.7126,47000.0
2014-11-03 09:35:00,111.01,111.12,110.38,110.5,21400.0,98.5262,98.6238,97.9671,98.0736,21400.0
2014-11-03 09:40:00,110.42,110.66,110.33,110.53,24100.0,98.0026,98.2156,97.9227,98.1002,24100.0
2014-11-03 09:45:00,110.53,110.64,110.46,110.53,20300.0,98.1002,98.1978,98.0381,98.1002,20300.0
2014-11-03 09:50:00,110.57,110.63,110.31,110.39,21900.0,98.1357,98.1889,97.9049,97.9759,21900.0
2014-11-03 09:55:00,110.39,110.43,110.22,110.27,30700.0,97.9759,98.0114,97.825,97.8694,30700.0
2014-11-03 10:00:00,110.27,110.44,110.17,110.17,21500.0,97.8694,98.0203,97.7807,97.7807,21500.0
2014-11-03 10:05:00,110.17,110.2,109.89,109.95,14900.0,97.7807,97.8073,97.5322,97.5854,14900.0
2014-11-03 10:10:00,109.98,110.17,109.95,110.15,22100.0,97.612,97.7807,97.5854,97.7629,22100.0
2014-11-03 10:15:00,110.12,110.25,110.06,110.07,20400.0,97.7363,97.8517,97.683,97.6919,20400.0
2014-11-03 10:20:00,110.02,110.19,109.95,110.17,10900.0,97.6475,97.7984,97.5854,97.7807,10900.0
2014-11-03 10:25:00,110.15,110.3,110.15,110.23,11300.0,97.7629,97.896,97.7629,97.8339,11300.0
2014-11-03 10:30:00,110.2,110.43,110.18,110.34,31300.0,97.8073,98.0114,97.7895,97.9315,31300.0
2014-11-03 10:35:00,110.35,110.66,110.35,110.61,6400.0,97.9404,98.2156,97.9404,98.1712,6400.0
2014-11-03 10:40:00,110.61,110.61,110.45,110.54,20400.0,98.1712,98.1712,98.0292,98.1091,20400.0
2014-11-03 10:45:00,110.49,110.61,110.45,110.54,8800.0,98.0647,98.1712,98.0292,98.1091,8800.0
2014-11-03 10:50:00,110.51,110.83,110.51,110.83,8300.0,98.0824,98.3664,98.0824,98.3664,8300.0
2014-11-03 10:55:00,110.8,110.95,110.75,110.85,7000.0,98.3398,98.473,98.2954,98.3842,7000.0
2014-11-03 11:00:00,110.89,110.89,110.74,110.85,16400.0,98.4197,98.4197,98.2866,98.3842,16400.0
2014-11-03 11:05:00,110.84,110.85,110.7,110.78,57800.0,98.3753,98.3842,98.2511,98.3221,57800.0
2014-11-03 11:10:00,110.73,110.84,110.71,110.74,31400.0,98.2777,98.3753,98.2599,98.2866,31400.0
2014-11-03 11:15:00,110.75,110.85,110.75,110.79,13800.0,98.2954,98.3842,98.2954,98.3309,13800.0
2014-11-03 11:20:00,110.84,110.9,110.8,110.9,6300.0,98.3753,98.4286,98.3398,98.4286,6300.0
2014-11-03 11:25:00,110.93,110.98,110.9,110.92,3100.0,98.4552,98.4996,98.4286,98.4463,3100.0
2014-11-03 11:30:00,110.93,111.0,110.89,110.93,9600.0,98.4552,98.5173,98.4197,98.4552,9600.0
2014-11-03 11:35:00,110.9,111.12,110.9,111.1,5900.0,98.4286,98.6238,98.4286,98.6061,5900.0
2014-11-03 11:40:00,111.1,111.17,111.02,111.06,14900.0,98.6061,98.6682,98.5351,98.5706,14900.0
2014-11-03 11:45:00,111.07,111.12,110.95,111.07,60600.0,98.5795,98.6238,98.473,98.5795,60600.0
2014-11-03 11:50:00,111.07,111.13,111.05,111.09,12700.0,98.5795,98.6327,98.5617,98.5972,12700.0
2014-11-03 11:55:00,111.09,111.11,110.99,110.99,7700.0,98.5972,98.615,98.5085,98.5085,7700.0
2014-11-03 12:00:00,111.0,111.02,110.9,110.99,47400.0,98.5173,98.5351,98.4286,98.5085,47400.0
2014-11-03 12:05:00,111.01,111.08,110.98,111.08,8200.0,98.5262,98.5883,98.4996,98.5883,8200.0
2014-11-03 12:10:00,111.05,111.18,111.05,111.12,18400.0,98.5617,98.6771,98.5617,98.6238,18400.0
2014-11-03 12:15:00,111.09,111.11,110.9,110.96,7200.0,98.5972,98.615,98.4286,98.4818,7200.0
2014-11-03 12:20:00,110.96,111.03,110.92,111.03,5300.0,98.4818,98.544,98.4463,98.544,5300.0
2014-11-03 12:25:00,111.02,111.18,110.99,111.18,8700.0,98.5351,98.6771,98.5085,98.6771,8700.0
2014-11-03 12:30:00,111.19,111.2,111.11,111.19,10900.0,98.686,98.6948,98.615,98.686,10900.0
2014-11-03 12:35:00,111.16,111.19,111.14,111.19,3600.0,98.6593,98.686,98.6416,98.686,3600.0
2014-11-03 12:40:00,111.17,111.22,111.1,111.2,6300.0,98.6682,98.7126,98.6061,98.6948,6300.0
2014-11-03 12:45:00,111.2,111.25,111.2,111.25,5300.0,98.6948,98.7392,98.6948,98.7392,5300.0
2014-11-03 12:50:00,111.26,111.28,111.2,111.26,9600.0,98.7481,98.7658,98.6948,98.7481,9600.0
2014-11-03 12:55:00,111.25,111.41,111.25,111.41,8900.0,98.7392,98.8812,98.7392,98.8812,8900.0
2014-11-03 13:00:00,111.38,111.4,111.25,111.26,8500.0,98.8546,98.8723,98.7392,98.7481,8500.0
2014-11-03 13:05:00,111.25,111.29,111.19,111.25,7000.0,98.7392,98.7747,98.686,98.7392,7000.0
2014-11-03 13:10:00,111.27,111.34,111.22,111.23,6100.0,98.757,98.8191,98.7126,98.7215,6100.0
2014-11-03 13:15:00,111.22,111.32,111.2,111.25,4700.0,98.7126,98.8013,98.6948,98.7392,4700.0
2014-11-03 13:20:00,111.26,111.33,111.2,111.31,5900.0,98.7481,98.8102,98.6948,98.7925,5900.0
2014-11-03 13:25:00,111.29,111.32,111.28,111.3,8400.0,98.7747,98.8013,98.7658,98.7836,8400.0
2014-11-03 13:30:00,111.31,111.38,111.2,111.34,35600.0,98.7925,98.8546,98.6948,98.8191,35600.0
2014-11-03 13:35:00,111.35,111.5,111.35,111.41,10600.0,98.828,98.9611,98.828,98.8812,10600.0
2014-11-03 13:40:00,111.42,111.47,111.37,111.43,4200.0,98.8901,98.9345,98.8457,98.899,4200.0
2014-11-03 13:45:00,111.48,111.48,111.37,111.37,6000.0,98.9433,98.9433,98.8457,98.8457,6000.0
2014-11-03 13:50:00,111.35,111.41,111.32,111.33,10400.0,98.828,98.8812,98.8013,98.8102,10400.0
2014-11-03 13:55:00,111.33,111.36,111.22,111.22,10100.0,98.8102,98.8368,98.7126,98.7126,10100.0
2014-11-03 14:00:00,111.2,111.24,111.14,111.14,7100.0,98.6948,98.7303,98.6416,98.6416,7100.0
2014-11-03 14:05:00,111.14,111.2,110.94,111.08,52700.0,98.6416,98.6948,98.4641,98.5883,52700.0
2014-11-03 14:10:00,111.06,111.14,111.02,111.04,8400.0,98.5706,98.6416,98.5351,98.5528,8400.0
2014-11-03 14:15:00,111.04,111.06,110.94,110.96,7800.0,98.5528,98.5706,98.4641,98.4818,7800.0
2014-11-03 14:20:00,110.93,110.94,110.88,110.92,10200.0,98.4552,98.4641,98.4108,98.4463,10200.0
2014-11-03 14:25:00,110.92,110.95,110.82,110.83,11000.0,98.4463,98.473,98.3576,98.3664,11000.0
2014-11-03 14:30:00,110.85,110.85,110.39,110.44,29700.0,98.3842,98.3842,97.9759,98.0203,29700.0
2014-11-03 14:35:00,110.44,110.62,110.44,110.57,10400.0,98.0203,98.1801,98.0203,98.1357,10400.0
2014-11-03 14:40:00,110.58,110.6,110.52,110.58,6700.0,98.1446,98.1623,98.0913,98.1446,6700.0
2014-11-03 14:45:00,110.59,110.61,110.44,110.56,9000.0,98.1534,98.1712,98.0203,98.1268,9000.0
2014-11-03 14:50:00,110.57,110.6,110.41,110.41,4800.0,98.1357,98.1623,97.9937,97.9937,4800.0
2014-11-03 14:55:00,110.41,110.45,110.34,110.4,55800.0,97.9937,98.0292,97.9315,97.9848,55800.0
2014-11-03 15:00:00,110.42,110.6,110.42,110.59,9700.0,98.0026,98.1623,98.0026,98.1534,9700.0
2014-11-03 15:05:00,110.58,110.68,110.54,110.61,11300.0,98.1446,98.2333,98.1091,98.1712,11300.0
2014-11-03 15:10:00,110.59,110.65,110.56,110.56,12500.0,98.1534,98.2067,98.1268,98.1268,12500.0
2014-11-03 15:15:00,110.53,110.54,110.43,110.43,35800.0,98.1002,98.1091,98.0114,98.0114,35800.0
2014-11-03 15:20:00,110.44,110.49,110.4,110.4,7900.0,98.0203,98.0647,97.9848,97.9848,7900.0
2014-11-03 15:25:00,110.39,110.4,110.14,110.2,6500.0,97.9759,97.9848,97.754,97.8073,6500.0
2014-11-03 15:30:00,110.22,110.29,110.22,110.29,8300.0,97.825,97.8872,97.825,97.8872,8300.0
2014-11-03 15:35:00,110.29,110.3,110.11,110.11,14000.0,97.8872,97.896,97.7274,97.7274,14000.0
2014-11-03 15:40:00,110.12,110.16,110.09,110.09,22900.0,97.7363,97.7718,97.7097,97.7097,22900.0
2014-11-03 15:45:00,110.09,110.17,110.04,110.05,30000.0,97.7097,97.7807,97.6653,97.6742,30000.0
2014-11-03 15:50:00,110.06,110.12,110.02,110.09,23100.0,97.683,97.7363,97.6475,97.7097,23100.0
2014-11-03 15:55:00,110.09,110.21,110.08,110.13,49500.0,97.7097,97.8162,97.7008,97.7452,49500.0
2014-11-04 09:30:00,110.05,110.28,109.73,110.09,21800.0,97.6742,97.8783,97.3901,97.7097,21800.0
2014-11-04 09:35:00,110.25,110.25,109.98,110.07,13000.0,97.8517,97.8517,97.612,97.6919,13000.0
2014-11-04 09:40:00,110.1,110.1,109.72,109.72,14400.0,97.7185,97.7185,97.3813,97.3813,14400.0
2014-11-04 09:45:00,109.73,109.9,109.7,109.86,12500.0,97.3901,97.541,97.3635,97.5055,12500.0
2014-11-04 09:50:00,109.85,109.91,109.64,109.74,16800.0,97.4967,97.5499,97.3103,97.399,16800.0
2014-11-04 09:55:00,109.74,109.93,109.67,109.82,12100.0,97.399,97.5677,97.3369,97.47,12100.0
2014-11-04 10:00:00,109.84,110.21,109.84,110.15,10800.0,97.4878,97.8162,97.4878,97.7629,10800.0
2014-11-04 10:05:00,110.16,110.22,110.11,110.14,9800.0,97.7718,97.825,97.7274,97.754,9800.0
2014-11-04 10:10:00,110.17,110.25,110.11,110.11,7200.0,97.7807,97.8517,97.7274,97.7274,7200.0
2014-11-04 10:15:00,110.1,110.1,109.78,109.87,20600.0,97.7185,97.7185,97.4345,97.5144,20600.0
2014-11-04 10:20:00,109.85,109.95,109.8,109.8,6100.0,97.4967,97.5854,97.4523,97.4523,6100.0
2014-11-04 10:25:00,109.81,109.82,109.68,109.69,9300.0,97.4612,97.47,97.3458,97.3546,9300.0
2014-11-04 10:30:00,109.65,109.65,109.27,109.3,16400.0,97.3191,97.3191,96.9819,97.0085,16400.0
2014-11-04 10:35:00,109.34,109.41,109.24,109.26,9900.0,97.044,97.1061,96.9553,96.973,9900.0
2014-11-04 10:40:00,109.25,109.33,109.19,109.19,9900.0,96.9641,97.0351,96.9109,96.9109,9900.0
2014-11-04 10:45:00,109.21,109.3,109.15,109.23,5300.0,96.9286,97.0085,96.8754,96.9464,5300.0
2014-11-04 10:50:00,109.2,109.29,109.17,109.17,5500.0,96.9198,96.9996,96.8931,96.8931,5500.0
2014-11-04 10:55:00,109.15,109.16,109.01,109.04,7000.0,96.8754,96.8842,96.7511,96.7777,7000.0
2014-11-04 11:00:00,108.98,109.09,108.96,108.99,3900.0,96.7245,96.8221,96.7067,96.7334,3900.0
2014-11-04 11:05:00,108.94,109.04,108.92,108.95,5500.0,96.689,96.7777,96.6712,96.6979,5500.0
2014-11-04 11:10:00,108.91,108.98,108.83,108.96,6000.0,96.6624,96.7245,96.5914,96.7067,6000.0
2014-11-04 11:15:00,108.93,109.06,108.93,109.06,7700.0,96.6801,96.7955,96.6801,96.7955,7700.0
2014-11-04 11:20:00,109.04,109.16,108.97,109.11,8400.0,96.7777,96.8842,96.7156,96.8399,8400.0
2014-11-04 11:25:00,109.1,109.17,109.03,109.04,7000.0,96.831,96.8931,96.7689,96.7777,7000.0
2014-11-04 11:30:00,109.0,109.03,108.89,108.96,10000.0,96.7422,96.7689,96.6446,96.7067,10000.0
2014-11-04 11:35:00,108.94,108.98,108.83,108.89,8700.0,96.689,96.7245,96.5914,96.6446,8700.0
2014-11-04 11:40:00,108.9,108.91,108.75,108.77,11500.0,96.6535,96.6624,96.5204,96.5381,11500.0
2014-11-04 11:45:00,108.79,108.86,108.71,108.84,7200.0,96.5559,96.618,96.4849,96.6002,7200.0
2014-11-04 11:50:00,108.84,108.88,108.71,108.78,10200.0,96.6002,96.6357,96.4849,96.547,10200.0
2014-11-04 11:55:00,108.75,108.83,108.75,108.78,3800.0,96.5204,96.5914,96.5204,96.547,3800.0
2014-11-04 12:00:00,108.79,108.95,108.74,108.95,8200.0,96.5559,96.6979,96.5115,96.6979,8200.0
2014-11-04 12:05:00,108.93,109.0,108.92,108.97,7800.0,96.6801,96.7422,96.6712,96.7156,7800.0
2014-11-04 12:10:00,108.92,108.96,108.81,108.84,4900.0,96.6712,96.7067,96.5736,96.6002,4900.0
2014-11-04 12:15:00,108.87,108.96,108.83,108.84,5300.0,96.6269,96.7067,96.5914,96.6002,5300.0
2014-11-04 12:20:00,108.83,108.94,108.82,108.93,4200.0,96.5914,96.689,96.5825,96.6801,4200.0
2014-11-04 12:25:00,108.94,109.01,108.94,109.0,3400.0,96.689,96.7511,96.689,96.7422,3400.0
2014-11-04 12:30:00,109.01,109.03,108.91,108.92,2800.0,96.7511,96.7689,96.6624,96.6712,2800.0
2014-11-04 12:35:00,108.93,108.93,108.83,108.84,1000.0,96.6801,96.6801,96.5914,96.6002,1000.0
2014-11-04 12:40:00,108.82,108.91,108.81,108.89,4000.0,96.5825,96.6624,96.5736,96.6446,4000.0
2014-11-04 12:45:00,108.94,109.11,108.94,109.05,8400.0,96.689,96.8399,96.689,96.7866,8400.0
2014-11-04 12:50:00,109.0,109.15,109.0,109.14,14700.0,96.7422,96.8754,96.7422,96.8665,14700.0
2014-11-04 12:55:00,109.16,109.16,109.07,109.11,12900.0,96.8842,96.8842,96.8044,96.8399,12900.0
2014-11-04 13:00:00,109.1,109.19,109.04,109.17,14200.0,96.831,96.9109,96.7777,96.8931,14200.0
2014-11-04 13:05:00,109.17,109.22,109.1,109.14,3800.0,96.8931,96.9375,96.831,96.8665,3800.0
2014-11-04 13:10:00,109.17,109.23,109.17,109.22,2800.0,96.8931,96.9464,96.8931,96.9375,2800.0
2014-11-04 13:15:00,109.22,109.25,109.11,109.11,10100.0,96.9375,96.9641,96.8399,96.8399,10100.0
2014-11-04 13:20:00,109.1,109.11,109.0,109.05,11300.0,96.831,96.8399,96.7422,96.7866,11300.0
2014-11-04 13:25:00,109.1,109.14,109.03,109.05,2500.0,96.831,96.8665,96.7689,96.7866,2500.0
2014-11-04 13:30:00,109.01,109.01,108.94,109.01,7200.0,96.7511,96.7511,96.689,96.7511,7200.0
2014-11-04 13:35:00,109.04,109.14,109.04,109.11,8000.0,96.7777,96.8665,96.7777,96.8399,8000.0
2014-11-04 13:40:00,109.11,109.28,109.11,109.25,10700.0,96.8399,96.9908,96.8399,96.9641,10700.0
2014-11-04 13:45:00,109.23,109.37,109.23,109.36,4600.0,96.9464,97.0706,96.9464,97.0618,4600.0
2014-11-04 13:50:00,109.37,109.62,109.34,109.62,3600.0,97.0706,97.2925,97.044,97.2925,3600.0
2014-11-04 13:55:00,109.59,109.69,109.57,109.64,5200.0,97.2659,97.3546,97.2481,97.3103,5200.0
2014-11-04 14:00:00,109.62,109.69,109.58,109.61,19700.0,97.2925,97.3546,97.257,97.2836,19700.0
2014-11-04 14:05:00,109.61,109.65,109.49,109.56,9600.0,97.2836,97.3191,97.1771,97.2393,9600.0
2014-11-04 14:10:00,109.53,109.6,109.48,109.56,5500.0,97.2126,97.2748,97.1683,97.2393,5500.0
2014-11-04 14:15:00,109.56,109.59,109.45,109.45,15400.0,97.2393,97.2659,97.1416,97.1416,15400.0
2014-11-04 14:20:00,109.45,109.5,109.33,109.35,8500.0,97.1416,97.186,97.0351,97.0529,8500.0
2014-11-04 14:25:00,109.34,109.53,109.34,109.36,10900.0,97.044,97.2126,97.044,97.0618,10900.0
2014-11-04 14:30:00,109.38,109.4,109.3,109.37,4800.0,97.0795,97.0973,97.0085,97.0706,4800.0
2014-11-04 14:35:00,109.38,109.47,109.36,109.44,6900.0,97.0795,97.1594,97.0618,97.1328,6900.0
2014-11-04 14:40:00,109.44,109.45,109.28,109.33,12000.0,97.1328,97.1416,96.9908,97.0351,12000.0
2014-11-04 14:45:00,109.33,109.37,109.22,109.24,41500.0,97.0351,97.0706,96.9375,96.9553,41500.0
2014-11-04 14:50:00,109.25,109.28,109.21,109.23,29100.0,96.9641,96.9908,96.9286,96.9464,29100.0
2014-11-04 14:55:00,109.25,109.39,109.23,109.38,28300.0,96.9641,97.0884,96.9464,97.0795,28300.0
2014-11-04 15:00:00,109.37,109.38,109.24,109.29,16800.0,97.0706,97.0795,96.9553,96.9996,16800.0
2014-11-04 15:05:00,109.29,109.36,109.29,109.35,11600.0,96.9996,97.0618,96.9996,97.0529,11600.0
2014-11-04 15:10:00,109.35,109.4,109.33,109.35,56500.0,97.0529,97.0973,97.0351,97.0529,56500.0
2014-11-04 15:15:00,109.34,109.42,109.34,109.4,10800.0,97.044,97.115,97.044,97.0973,10800.0
2014-11-04 15:20:00,109.39,109.43,109.37,109.4,8400.0,97.0884,97.1239,97.0706,97.0973,8400.0
2014-11-04 15:25:00,109.38,109.38,109.27,109.35,9600.0,97.0795,97.0795,96.9819,97.0529,9600.0
2014-11-04 15:30:00,109.37,109.4,109.3,109.31,12300.0,97.0706,97.0973,97.0085,97.0174,12300.0
2014-11-04 15:35:00,109.31,109.33,109.22,109.22,12100.0,97.0174,97.0351,96.9375,96.9375,12100.0
2014-11-04 15:40:00,109.22,109.28,109.21,109.24,22900.0,96.9375,96.9908,96.9286,96.9553,22900.0
2014-11-04 15:45:00,109.25,109.37,109.25,109.36,44400.0,96.9641,97.0706,96.9641,97.0618,44400.0
2014-11-04 15:50:00,109.37,109.38,109.35,109.35,26800.0,97.0706,97.0795,97.0529,97.0529,26800.0
2014-11-04 15:55:00,109.36,109.42,109.34,109.35,52300.0,97.0618,97.115,97.044,97.0529,52300.0
2014-11-05 09:30:00,110.16,110.46,110.1,110.31,22100.0,97.7718,98.0381,97.7185,97.9049,22100.0
2014-11-05 09:35:00,110.41,110.43,109.67,109.69,7000.0,97.9937,98.0114,97.3369,97.3546,7000.0
2014-11-05 09:40:00,109.59,109.75,109.5,109.67,7400.0,97.2659,97.4079,97.186,97.3369,7400.0
2014-11-05 09:45:00,109.73,109.9,109.64,109.64,24500.0,97.3901,97.541,97.3103,97.3103,24500.0
2014-11-05 09:50:00,109.72,109.77,109.63,109.68,13200.0,97.3813,97.4256,97.3014,97.3458,13200.0
2014-11-05 09:55:00,109.73,109.83,109.65,109.67,10300.0,97.3901,97.4789,97.3191,97.3369,10300.0
2014-11-05 10:00:00,109.74,109.87,109.68,109.87,2500.0,97.399,97.5144,97.3458,97.5144,2500.0
2014-11-05 10:05:00,109.87,110.14,109.76,110.07,7700.0,97.5144,97.754,97.4168,97.6919,7700.0
2014-11-05 10:10:00,110.07,110.22,110.03,110.2,11000.0,97.6919,97.825,97.6564,97.8073,11000.0
2014-11-05 10:15:00,110.21,110.31,110.16,110.27,11100.0,97.8162,97.9049,97.7718,97.8694,11100.0
2014-11-05 10:20:00,110.2,110.21,109.97,109.98,17100.0,97.8073,97.8162,97.6032,97.612,17100.0
2014-11-05 10:25:00,109.97,110.0,109.89,109.98,6100.0,97.6032,97.6298,97.5322,97.612,6100.0
2014-11-05 10:30:00,109.94,110.04,109.93,109.97,8500.0,97.5765,97.6653,97.5677,97.6032,8500.0
2014-11-05 10:35:00,109.99,110.03,109.94,110.03,10600.0,97.6209,97.6564,97.5765,97.6564,10600.0
2014-11-05 10:40:00,109.99,110.18,109.98,110.18,10200.0,97.6209,97.7895,97.612,97.7895,10200.0
2014-11-05 10:45:00,110.16,110.35,110.15,110.29,2700.0,97.7718,97.9404,97.7629,97.8872,2700.0
2014-11-05 10:50:00,110.36,110.45,110.36,110.41,10300.0,97.9493,98.0292,97.9493,97.9937,10300.0
2014-11-05 10:55:00,110.41,110.48,110.37,110.47,161200.0,97.9937,98.0558,97.9582,98.0469,161200.0
2014-11-05 11:00:00,110.5,110.61,110.48,110.54,6700.0,98.0736,98.1712,98.0558,98.1091,6700.0
2014-11-05 11:05:00,110.53,110.63,110.5,110.62,6100.0,98.1002,98.1889,98.0736,98.1801,6100.0
2014-11-05 11:10:00,110.57,110.81,110.54,110.67,13400.0,98.1357,98.3487,98.1091,98.2244,13400.0
2014-11-05 11:15:00,110.66,110.69,110.45,110.5,4500.0,98.2156,98.2422,98.0292,98.0736,4500.0
2014-11-05 11:20:00,110.48,110.59,110.46,110.5,7100.0,98.0558,98.1534,98.0381,98.0736,7100.0
2014-11-05 11:25:00,110.5,110.5,110.42,110.46,6800.0,98.0736,98.0736,98.0026,98.0381,6800.0
2014-11-05 11:30:00,110.42,110.49,110.3,110.35,11900.0,98.0026,98.0647,97.896,97.9404,11900.0
2014-11-05 11:35:00,110.3,110.3,110.19,110.2,4500.0,97.896,97.896,97.7984,97.8073,4500.0
2014-11-05 11:40:00,110.18,110.25,110.18,110.24,5600.0,97.7895,97.8517,97.7895,97.8428,5600.0
2014-11-05 11:45:00,110.28,110.38,110.22,110.38,2500.0,97.8783,97.9671,97.825,97.9671,2500.0
2014-11-05 11:50:00,110.37,110.39,110.33,110.39,8600.0,97.9582,97.9759,97.9227,97.9759,8600.0
2014-11-05 11:55:00,110.39,110.55,110.34,110.53,13100.0,97.9759,98.1179,97.9315,98.1002,13100.0
2014-11-05 12:00:00,110.51,110.59,110.37,110.37,4400.0,98.0824,98.1534,97.9582,97.9582,4400.0
2014-11-05 12:05:00,110.37,110.43,110.34,110.4,3700.0,97.9582,98.0114,97.9315,97.9848,3700.0
2014-11-05 12:10:00,110.4,110.41,110.31,110.38,4800.0,97.9848,97.9937,97.9049,97.9671,4800.0
2014-11-05 12:15:00,110.36,110.37,110.28,110.3,4300.0,97.9493,97.9582,97.8783,97.896,4300.0
2014-11-05 12:20:00,110.34,110.38,110.28,110.38,3900.0,97.9315,97.9671,97.8783,97.9671,3900.0
2014-11-05 12:25:00,110.36,110.4,110.31,110.35,3600.0,97.9493,97.9848,97.9049,97.9404,3600.0
2014-11-05 12:30:00,110.38,110.46,110.36,110.43,2100.0,97.9671,98.0381,97.9493,98.0114,2100.0
2014-11-05 12:35:00,110.39,110.47,110.39,110.46,4000.0,97.9759,98.0469,97.9759,98.0381,4000.0
2014-11-05 12:40:00,110.46,110.47,110.4,110.41,3400.0,98.0381,98.0469,97.9848,97.9937,3400.0
2014-11-05 12:45:00,110.43,110.5,110.41,110.41,3400.0,98.0114,98.0736,97.9937,97.9937,3400.0
2014-11-05 12:50:00,110.43,110.43,110.35,110.38,3000.0,98.0114,98.0114,97.9404,97.9671,3000.0
2014-11-05 12:55:00,110.35,110.38,110.34,110.34,2400.0,97.9404,97.9671,97.9315,97.9315,2400.0
2014-11-05 13:00:00,110.35,110.37,110.32,110.37,5300.0,97.9404,97.9582,97.9138,97.9582,5300.0
2014-11-05 13:05:00,110.37,110.39,110.32,110.37,3800.0,97.9582,97.9759,97.9138,97.9582,3800.0
2014-11-05 13:10:00,110.39,110.46,110.34,110.46,9800.0,97.9759,98.0381,97.9315,98.0381,9800.0
2014-11-05 13:15:00,110.46,110.46,110.38,110.42,4800.0,98.0381,98.0381,97.9671,98.0026,4800.0
2014-11-05 13:20:00,110.43,110.46,110.38,110.46,3900.0,98.0114,98.0381,97.9671,98.0381,3900.0
2014-11-05 13:25:00,110.46,110.48,110.37,110.39,3700.0,98.0381,98.0558,97.9582,97.9759,3700.0
2014-11-05 13:30:00,110.38,110.44,110.32,110.32,2800.0,97.9671,98.0203,97.9138,97.9138,2800.0
2014-11-05 13:35:00,110.34,110.36,110.14,110.15,5200.0,97.9315,97.9493,97.754,97.7629,5200.0
2014-11-05 13:40:00,110.18,110.19,110.09,110.09,1200.0,97.7895,97.7984,97.7097,97.7097,1200.0
2014-11-05 13:45:00,110.08,110.1,110.02,110.1,2300.0,97.7008,97.7185,97.6475,97.7185,2300.0
2014-11-05 13:50:00,110.1,110.37,110.1,110.34,17000.0,97.7185,97.9582,97.7185,97.9315,17000.0
2014-11-05 13:55:00,110.34,110.43,110.34,110.41,9100.0,97.9315,98.0114,97.9315,97.9937,9100.0
2014-11-05 14:00:00,110.41,110.45,110.34,110.41,5400.0,97.9937,98.0292,97.9315,97.9937,5400.0
2014-11-05 14:05:00,110.42,110.42,110.37,110.41,9300.0,98.0026,98.0026,97.9582,97.9937,9300.0
2014-11-05 14:10:00,110.39,110.44,110.37,110.43,141200.0,97.9759,98.0203,97.9582,98.0114,141200.0
2014-11-05 14:15:00,110.43,110.53,110.39,110.53,11400.0,98.0114,98.1002,97.9759,98.1002,11400.0
2014-11-05 14:20:00,110.54,110.55,110.5,110.5,4700.0,98.1091,98.1179,98.0736,98.0736,4700.0
2014-11-05 14:25:00,110.52,110.52,110.47,110.49,4900.0,98.0913,98.0913,98.0469,98.0647,4900.0
2014-11-05 14:30:00,110.5,110.52,110.47,110.52,4800.0,98.0736,98.0913,98.0469,98.0913,4800.0
2014-11-05 14:35:00,110.52,110.52,110.47,110.51,4600.0,98.0913,98.0913,98.0469,98.0824,4600.0
2014-11-05 14:40:00,110.51,110.52,110.46,110.51,6200.0,98.0824,98.0913,98.0381,98.0824,6200.0
2014-11-05 14:45:00,110.49,110.53,110.46,110.47,10000.0,98.0647,98.1002,98.0381,98.0469,10000.0
2014-11-05 14:50:00,110.48,110.53,110.48,110.52,4900.0,98.0558,98.1002,98.0558,98.0913,4900.0
2014-11-05 14:55:00,110.5,110.59,110.5,110.57,17000.0,98.0736,98.1534,98.0736,98.1357,17000.0
2014-11-05 15:00:00,110.56,110.73,110.51,110.52,61200.0,98.1268,98.2777,98.0824,98.0913,61200.0
2014-11-05 15:05:00,110.53,110.57,110.49,110.5,8300.0,98.1002,98.1357,98.0647,98.0736,8300.0
2014-11-05 15:10:00,110.51,110.53,110.49,110.51,5500.0,98.0824,98.1002,98.0647,98.0824,5500.0
2014-11-05 15:15:00,110.53,110.54,110.49,110.54,8300.0,98.1002,98.1091,98.0647,98.1091,8300.0
2014-11-05 15:20:00,110.54,110.54,110.42,110.49,6000.0,98.1091,98.1091,98.0026,98.0647,6000.0
2014-11-05 15:25:00,110.5,110.56,110.48,110.56,6700.0,98.0736,98.1268,98.0558,98.1268,6700.0
2014-11-05 15:30:00,110.56,110.6,110.53,110.58,15900.0,98.1268,98.1623,98.1002,98.1446,15900.0
2014-11-05 15:35:00,110.58,110.59,110.5,110.5,15400.0,98.1446,98.1534,98.0736,98.0736,15400.0
2014-11-05 15:40:00,110.51,110.62,110.49,110.53,25500.0,98.0824,98.1801,98.0647,98.1002,25500.0
2014-11-05 15:45:00,110.53,110.53,110.45,110.48,33500.0,98.1002,98.1002,98.0292,98.0558,33500.0
2014-11-05 15:50:00,110.48,110.52,110.4,110.45,39600.0,98.0558,98.0913,97.9848,98.0292,39600.0
2014-11-05 15:55:00,110.45,110.46,110.39,110.43,74600.0,98.0292,98.0381,97.9759,98.0114,74600.0
2014-11-06 09:30:00,110.82,110.9,110.27,110.63,24900.0,98.3576,98.4286,97.8694,98.1889,24900.0
2014-11-06 09:35:00,110.8,110.97,110.47,110.47,5900.0,98.3398,98.4907,98.0469,98.0469,5900.0
2014-11-06 09:40:00,110.53,110.83,110.51,110.76,17600.0,98.1002,98.3664,98.0824,98.3043,17600.0
2014-11-06 09:45:00,110.7,110.88,110.57,110.81,20300.0,98.2511,98.4108,98.1357,98.3487,20300.0
2014-11-06 09:50:00,110.75,110.77,110.61,110.66,2300.0,98.2954,98.3132,98.1712,98.2156,2300.0
2014-11-06 09:55:00,110.6,110.76,110.56,110.76,8400.0,98.1623,98.3043,98.1268,98.3043,8400.0
2014-11-06 10:00:00,110.78,110.83,110.54,110.65,4100.0,98.3221,98.3664,98.1091,98.2067,4100.0
2014-11-06 10:05:00,110.58,110.76,110.54,110.61,5400.0,98.1446,98.3043,98.1091,98.1712,5400.0
2014-11-06 10:10:00,110.72,110.72,110.52,110.57,17700.0,98.2688,98.2688,98.0913,98.1357,17700.0
2014-11-06 10:15:00,110.51,110.56,110.41,110.45,6400.0,98.0824,98.1268,97.9937,98.0292,6400.0
2014-11-06 10:20:00,110.47,110.69,110.47,110.62,8400.0,98.0469,98.2422,98.0469,98.1801,8400.0
2014-11-06 10:25:00,110.7,110.74,110.64,110.68,3600.0,98.2511,98.2866,98.1978,98.2333,3600.0
2014-11-06 10:30:00,110.72,110.72,110.54,110.62,9700.0,98.2688,98.2688,98.1091,98.1801,9700.0
2014-11-06 10:35:00,110.67,110.78,110.65,110.76,10100.0,98.2244,98.3221,98.2067,98.3043,10100.0
2014-11-06 10:40:00,110.75,110.83,110.73,110.73,6700.0,98.2954,98.3664,98.2777,98.2777,6700.0
2014-11-06 10:45:00,110.78,110.88,110.76,110.85,14100.0,98.3221,98.4108,98.3043,98.3842,14100.0
2014-11-06 10:50:00,110.82,110.83,110.72,110.82,5900.0,98.3576,98.3664,98.2688,98.3576,5900.0
2014-11-06 10:55:00,110.81,110.87,110.74,110.87,2800.0,98.3487,98.4019,98.2866,98.4019,2800.0
2014-11-06 11:00:00,110.83,110.92,110.82,110.91,9800.0,98.3664,98.4463,98.3576,98.4374,9800.0
2014-11-06 11:05:00,110.93,111.12,110.9,111.12,18300.0,98.4552,98.6238,98.4286,98.6238,18300.0
2014-11-06 11:10:00,111.13,111.16,111.04,111.16,7000.0,98.6327,98.6593,98.5528,98.6593,7000.0
2014-11-06 11:15:00,111.17,111.5,111.17,111.44,15500.0,98.6682,98.9611,98.6682,98.9078,15500.0
2014-11-06 11:20:00,111.47,111.49,111.35,111.49,2800.0,98.9345,98.9522,98.828,98.9522,2800.0
2014-11-06 11:25:00,111.42,111.47,111.42,111.45,1000.0,98.8901,98.9345,98.8901,98.9167,1000.0
2014-11-06 11:30:00,111.46,111.48,111.36,111.48,10900.0,98.9256,98.9433,98.8368,98.9433,10900.0
2014-11-06 11:35:00,111.41,111.43,111.31,111.43,6800.0,98.8812,98.899,98.7925,98.899,6800.0
2014-11-06 11:40:00,111.42,111.5,111.42,111.5,1600.0,98.8901,98.9611,98.8901,98.9611,1600.0
2014-11-06 11:45:00,111.57,111.63,111.48,111.49,3200.0,99.0232,99.0765,98.9433,98.9522,3200.0
2014-11-06 11:50:00,111.48,111.49,111.41,111.43,2600.0,98.9433,98.9522,98.8812,98.899,2600.0
2014-11-06 11:55:00,111.45,111.49,111.43,111.48,1700.0,98.9167,98.9522,98.899,98.9433,1700.0
2014-11-06 12:00:00,111.47,111.5,111.4,111.48,17500.0,98.9345,98.9611,98.8723,98.9433,17500.0
2014-11-06 12:05:00,111.51,111.55,111.42,111.45,4400.0,98.97,99.0055,98.8901,98.9167,4400.0
2014-11-06 12:10:00,111.45,111.57,111.42,111.54,2100.0,98.9167,99.0232,98.8901,98.9966,2100.0
2014-11-06 12:15:00,111.54,111.6,111.51,111.6,2500.0,98.9966,99.0499,98.97,99.0499,2500.0
2014-11-06 12:20:00,111.62,111.71,111.58,111.65,5400.0,99.0676,99.1475,99.0321,99.0942,5400.0
2014-11-06 12:25:00,111.63,111.65,111.56,111.65,4100.0,99.0765,99.0942,99.0144,99.0942,4100.0
2014-11-06 12:30:00,111.64,111.65,111.52,111.56,3100.0,99.0854,99.0942,98.9789,99.0144,3100.0
2014-11-06 12:35:00,111.55,111.55,111.45,111.46,4400.0,99.0055,99.0055,98.9167,98.9256,4400.0
2014-11-06 12:40:00,111.44,111.51,111.44,111.49,7000.0,98.9078,98.97,98.9078,98.9522,7000.0
2014-11-06 12:45:00,111.54,111.58,111.5,111.54,1800.0,98.9966,99.0321,98.9611,98.9966,1800.0
2014-11-06 12:50:00,111.62,111.62,111.43,111.43,3100.0,99.0676,99.0676,98.899,98.899,3100.0
2014-11-06 12:55:00,111.43,111.49,111.42,111.47,2900.0,98.899,98.9522,98.8901,98.9345,2900.0
2014-11-06 13:00:00,111.49,111.65,111.49,111.63,7900.0,98.9522,99.0942,98.9522,99.0765,7900.0
2014-11-06 13:05:00,111.62,111.63,111.53,111.54,4400.0,99.0676,99.0765,98.9877,98.9966,4400.0
2014-11-06 13:10:00,111.54,111.54,111.47,111.49,2100.0,98.9966,98.9966,98.9345,98.9522,2100.0
2014-11-06 13:15:00,111.48,111.52,111.48,111.48,2700.0,98.9433,98.9789,98.9433,98.9433,2700.0
2014-11-06 13:20:00,111.48,111.53,111.45,111.53,3500.0,98.9433,98.9877,98.9167,98.9877,3500.0
2014-11-06 13:25:00,111.55,111.56,111.52,111.55,3100.0,99.0055,99.0144,98.9789,99.0055,3100.0
2014-11-06 13:30:00,111.55,111.58,111.5,111.53,6000.0,99.0055,99.0321,98.9611,98.9877,6000.0
2014-11-06 13:35:00,111.52,111.53,111.49,111.51,9200.0,98.9789,98.9877,98.9522,98.97,9200.0
2014-11-06 13:40:00,111.51,111.55,111.48,111.5,4300.0,98.97,99.0055,98.9433,98.9611,4300.0
2014-11-06 13:45:00,111.49,111.49,111.39,111.48,3900.0,98.9522,98.9522,98.8635,98.9433,3900.0
2014-11-06 13:50:00,111.48,111.57,111.48,111.51,4500.0,98.9433,99.0232,98.9433,98.97,4500.0
2014-11-06 13:55:00,111.51,111.52,111.48,111.52,2900.0,98.97,98.9789,98.9433,98.9789,2900.0
2014-11-06 14:00:00,111.5,111.51,111.42,111.5,3800.0,98.9611,98.97,98.8901,98.9611,3800.0
2014-11-06 14:05:00,111.51,111.52,111.42,111.44,2900.0,98.97,98.9789,98.8901,98.9078,2900.0
2014-11-06 14:10:00,111.43,111.45,111.43,111.44,5900.0,98.899,98.9167,98.899,98.9078,5900.0
2014-11-06 14:15:00,111.43,111.47,111.42,111.46,7900.0,98.899,98.9345,98.8901,98.9256,7900.0
2014-11-06 14:20:00,111.46,111.47,111.44,111.46,5700.0,98.9256,98.9345,98.9078,98.9256,5700.0
2014-11-06 14:25:00,111.46,111.48,111.44,111.46,4700.0,98.9256,98.9433,98.9078,98.9256,4700.0
2014-11-06 14:30:00,111.45,111.48,111.37,111.42,5900.0,98.9167,98.9433,98.8457,98.8901,5900.0
2014-11-06 14:35:00,111.43,111.43,111.35,111.4,2900.0,98.899,98.899,98.828,98.8723,2900.0
2014-11-06 14:40:00,111.4,111.43,111.38,111.43,3100.0,98.8723,98.899,98.8546,98.899,3100.0
2014-11-06 14:45:00,111.44,111.5,111.42,111.47,5300.0,98.9078,98.9611,98.8901,98.9345,5300.0
2014-11-06 14:50:00,111.48,111.52,111.45,111.5,3800.0,98.9433,98.9789,98.9167,98.9611,3800.0
2014-11-06 14:55:00,111.49,111.61,111.49,111.61,10600.0,98.9522,99.0587,98.9522,99.0587,10600.0
2014-11-06 15:00:00,111.62,111.62,111.53,111.58,8100.0,99.0676,99.0676,98.9877,99.0321,8100.0
2014-11-06 15:05:00,111.56,111.56,111.51,111.56,6400.0,99.0144,99.0144,98.97,99.0144,6400.0
2014-11-06 15:10:00,111.56,111.65,111.54,111.64,4800.0,99.0144,99.0942,98.9966,99.0854,4800.0
2014-11-06 15:15:00,111.62,111.63,111.55,111.62,6800.0,99.0676,99.0765,99.0055,99.0676,6800.0
2014-11-06 15:20:00,111.62,111.65,111.59,111.62,4800.0,99.0676,99.0942,99.041,99.0676,4800.0
2014-11-06 15:25:00,111.62,111.68,111.62,111.67,7900.0,99.0676,99.1209,99.0676,99.112,7900.0
2014-11-06 15:30:00,111.67,111.72,111.66,111.68,9900.0,99.112,99.1564,99.1031,99.1209,9900.0
2014-11-06 15:35:00,111.68,111.76,111.66,111.75,11300.0,99.1209,99.1919,99.1031,99.183,11300.0
2014-11-06 15:40:00,111.73,111.79,111.72,111.78,12900.0,99.1652,99.2185,99.1564,99.2096,12900.0
2014-11-06 15:45:00,111.78,111.91,111.78,111.91,32500.0,99.2096,99.325,99.2096,99.325,32500.0
2014-11-06 15:50:00,111.91,111.95,111.88,111.92,34200.0,99.325,99.3605,99.2984,99.3339,34200.0
2014-11-06 15:55:00,111.92,111.99,111.9,111.91,59000.0,99.3339,99.396,99.3161,99.325,59000.0
2014-11-07 09:30:00,112.02,112.29,112.0,112.02,11700.0,99.4226,99.6623,99.4049,99.4226,11700.0
2014-11-07 09:35:00,112.0,112.23,111.95,112.15,3800.0,99.4049,99.609,99.3605,99.538,3800.0
2014-11-07 09:40:00,112.16,112.2,111.95,112.2,8400.0,99.5469,99.5824,99.3605,99.5824,8400.0
2014-11-07 09:45:00,112.12,112.23,111.99,112.13,3100.0,99.5114,99.609,99.396,99.5203,3100.0
2014-11-07 09:50:00,112.01,112.11,111.97,111.98,3900.0,99.4137,99.5025,99.3782,99.3871,3900.0
2014-11-07 09:55:00,111.98,112.13,111.95,112.12,8800.0,99.3871,99.5203,99.3605,99.5114,8800.0
2014-11-07 10:00:00,112.05,112.34,112.03,112.23,3900.0,99.4492,99.7066,99.4315,99.609,3900.0
2014-11-07 10:05:00,112.26,112.44,112.25,112.44,3700.0,99.6356,99.7954,99.6268,99.7954,3700.0
2014-11-07 10:10:00,112.45,112.45,112.17,112.17,5300.0,99.8043,99.8043,99.5558,99.5558,5300.0
2014-11-07 10:15:00,112.08,112.34,112.08,112.31,3600.0,99.4759,99.7066,99.4759,99.68,3600.0
2014-11-07 10:20:00,112.31,112.34,112.25,112.27,3100.0,99.68,99.7066,99.6268,99.6445,3100.0
2014-11-07 10:25:00,112.26,112.3,112.2,112.27,2300.0,99.6356,99.6711,99.5824,99.6445,2300.0
2014-11-07 10:30:00,112.24,112.24,112.07,112.08,2500.0,99.6179,99.6179,99.467,99.4759,2500.0
2014-11-07 10:35:00,112.09,112.31,112.07,112.29,6300.0,99.4848,99.68,99.467,99.6623,6300.0
2014-11-07 10:40:00,112.29,112.39,112.25,112.39,3100.0,99.6623,99.751,99.6268,99.751,3100.0
2014-11-07 10:45:00,112.4,112.45,112.36,112.43,3800.0,99.7599,99.8043,99.7244,99.7865,3800.0
2014-11-07 10:50:00,112.43,112.48,112.32,112.33,5600.0,99.7865,99.8309,99.6889,99.6978,5600.0
2014-11-07 10:55:00,112.36,112.53,112.35,112.53,7200.0,99.7244,99.8753,99.7155,99.8753,7200.0
2014-11-07 11:00:00,112.52,112.6,112.45,112.51,7800.0,99.8664,99.9374,99.8043,99.8575,7800.0
2014-11-07 11:05:00,112.5,112.51,112.38,112.39,4500.0,99.8486,99.8575,99.7421,99.751,4500.0
2014-11-07 11:10:00,112.4,112.45,112.4,112.43,3200.0,99.7599,99.8043,99.7599,99.7865,3200.0
2014-11-07 11:15:00,112.43,112.48,112.42,112.48,3300.0,99.7865,99.8309,99.7776,99.8309,3300.0
2014-11-07 11:20:00,112.5,112.54,112.49,112.49,2600.0,99.8486,99.8841,99.8398,99.8398,2600.0
2014-11-07 11:25:00,112.5,112.6,112.5,112.6,2800.0,99.8486,99.9374,99.8486,99.9374,2800.0
2014-11-07 11:30:00,112.61,112.63,112.53,112.55,1700.0,99.9463,99.964,99.8753,99.893,1700.0
2014-11-07 11:35:00,112.55,112.55,112.46,112.5,2000.0,99.893,99.893,99.8131,99.8486,2000.0
2014-11-07 11:40:00,112.49,112.54,112.49,112.52,900.0,99.8398,99.8841,99.8398,99.8664,900.0
2014-11-07 11:45:00,112.52,112.53,112.48,112.49,2100.0,99.8664,99.8753,99.8309,99.8398,2100.0
2014-11-07 11:50:00,112.51,112.58,112.47,112.47,3400.0,99.8575,99.9196,99.822,99.822,3400.0
2014-11-07 11:55:00,112.5,112.5,112.43,112.43,1500.0,99.8486,99.8486,99.7865,99.7865,1500.0
2014-11-07 12:00:00,112.44,112.46,112.35,112.4,3400.0,99.7954,99.8131,99.7155,99.7599,3400.0
2014-11-07 12:05:00,112.41,112.43,112.36,112.36,6200.0,99.7688,99.7865,99.7244,99.7244,6200.0
2014-11-07 12:10:00,112.36,112.39,112.33,112.33,2400.0,99.7244,99.751,99.6978,99.6978,2400.0
2014-11-07 12:15:00,112.31,112.45,112.27,112.43,20900.0,99.68,99.8043,99.6445,99.7865,20900.0
2014-11-07 12:20:00,112.43,112.45,112.31,112.37,13800.0,99.7865,99.8043,99.68,99.7333,13800.0
2014-11-07 12:25:00,112.36,112.36,112.29,112.36,4300.0,99.7244,99.7244,99.6623,99.7244,4300.0
2014-11-07 12:30:00,112.37,112.39,112.33,112.39,4500.0,99.7333,99.751,99.6978,99.751,4500.0
2014-11-07 12:35:00,112.39,112.4,112.34,112.34,2400.0,99.751,99.7599,99.7066,99.7066,2400.0
2014-11-07 12:40:00,112.36,112.36,112.34,112.35,3300.0,99.7244,99.7244,99.7066,99.7155,3300.0
2014-11-07 12:45:00,112.35,112.4,112.32,112.4,5300.0,99.7155,99.7599,99.6889,99.7599,5300.0
2014-11-07 12:50:00,112.38,112.41,112.38,112.4,1600.0,99.7421,99.7688,99.7421,99.7599,1600.0
2014-11-07 12:55:00,112.4,112.47,112.4,112.46,4600.0,99.7599,99.822,99.7599,99.8131,4600.0
2014-11-07 13:00:00,112.44,112.5,112.44,112.47,5000.0,99.7954,99.8486,99.7954,99.822,5000.0
2014-11-07 13:05:00,112.45,112.47,112.43,112.45,5500.0,99.8043,99.822,99.7865,99.8043,5500.0
2014-11-07 13:10:00,112.45,112.45,112.42,112.45,11200.0,99.8043,99.8043,99.7776,99.8043,11200.0
2014-11-07 13:15:00,112.44,112.46,112.43,112.45,2600.0,99.7954,99.8131,99.7865,99.8043,2600.0
2014-11-07 13:20:00,112.42,112.44,112.41,112.41,2200.0,99.7776,99.7954,99.7688,99.7688,2200.0
2014-11-07 13:25:00,112.41,112.42,112.35,112.39,1600.0,99.7688,99.7776,99.7155,99.751,1600.0
2014-11-07 13:30:00,112.39,112.45,112.39,112.45,4600.0,99.751,99.8043,99.751,99.8043,4600.0
2014-11-07 13:35:00,112.44,112.47,112.41,112.45,5600.0,99.7954,99.822,99.7688,99.8043,5600.0
2014-11-07 13:40:00,112.44,112.46,112.42,112.43,6100.0,99.7954,99.8131,99.7776,99.7865,6100.0
2014-11-07 13:45:00,112.43,112.47,112.43,112.47,3100.0,99.7865,99.822,99.7865,99.822,3100.0
2014-11-07 13:50:00,112.47,112.51,112.44,112.45,5700.0,99.822,99.8575,99.7954,99.8043,5700.0
2014-11-07 13:55:00,112.45,112.46,112.41,112.41,1600.0,99.8043,99.8131,99.7688,99.7688,1600.0
2014-11-07 14:00:00,112.44,112.48,112.41,112.44,2900.0,99.7954,99.8309,99.7688,99.7954,2900.0
2014-11-07 14:05:00,112.45,112.51,112.42,112.5,6300.0,99.8043,99.8575,99.7776,99.8486,6300.0
2014-11-07 14:10:00,112.5,112.52,112.49,112.51,4800.0,99.8486,99.8664,99.8398,99.8575,4800.0
2014-11-07 14:15:00,112.51,112.51,112.48,112.51,5100.0,99.8575,99.8575,99.8309,99.8575,5100.0
2014-11-07 14:20:00,112.5,112.5,112.47,112.5,7400.0,99.8486,99.8486,99.822,99.8486,7400.0
2014-11-07 14:25:00,112.5,112.5,112.42,112.42,13200.0,99.8486,99.8486,99.7776,99.7776,13200.0
2014-11-07 14:30:00,112.42,112.42,112.35,112.42,7600.0,99.7776,99.7776,99.7155,99.7776,7600.0
2014-11-07 14:35:00,112.4,112.42,112.39,112.41,5000.0,99.7599,99.7776,99.751,99.7688,5000.0
2014-11-07 14:40:00,112.41,112.47,112.41,112.42,6700.0,99.7688,99.822,99.7688,99.7776,6700.0
2014-11-07 14:45:00,112.42,112.5,112.39,112.5,8100.0,99.7776,99.8486,99.751,99.8486,8100.0
2014-11-07 14:50:00,112.48,112.51,112.47,112.5,4800.0,99.8309,99.8575,99.822,99.8486,4800.0
2014-11-07 14:55:00,112.49,112.5,112.41,112.41,6800.0,99.8398,99.8486,99.7688,99.7688,6800.0
2014-11-07 15:00:00,112.41,112.52,112.41,112.51,6200.0,99.7688,99.8664,99.7688,99.8575,6200.0
2014-11-07 15:05:00,112.51,112.51,112.47,112.49,7300.0,99.8575,99.8575,99.822,99.8398,7300.0
2014-11-07 15:10:00,112.49,112.5,112.45,112.47,10100.0,99.8398,99.8486,99.8043,99.822,10100.0
2014-11-07 15:15:00,112.48,112.48,112.34,112.4,8600.0,99.8309,99.8309,99.7066,99.7599,8600.0
2014-11-07 15:20:00,112.41,112.41,112.33,112.37,7000.0,99.7688,99.7688,99.6978,99.7333,7000.0
2014-11-07 15:25:00,112.37,112.42,112.37,112.39,10900.0,99.7333,99.7776,99.7333,99.751,10900.0
2014-11-07 15:30:00,112.38,112.41,112.36,112.41,9900.0,99.7421,99.7688,99.7244,99.7688,9900.0
2014-11-07 15:35:00,112.41,112.42,112.37,112.39,8900.0,99.7688,99.7776,99.7333,99.751,8900.0
2014-11-07 15:40:00,112.38,112.43,112.37,112.43,17700.0,99.7421,99.7865,99.7333,99.7865,17700.0
2014-11-07 15:45:00,112.44,112.57,112.43,112.45,15000.0,99.7954,99.9108,99.7865,99.8043,15000.0
2014-11-07 15:50:00,112.47,112.52,112.43,112.46,13600.0,99.822,99.8664,99.7865,99.8131,13600.0
2014-11-07 15:55:00,112.45,112.47,112.39,112.46,44900.0,99.8043,99.822,99.751,99.8131,44900.0
2014-11-10 09:30:00,112.45,112.78,112.37,112.59,12900.0,99.8043,100.0972,99.7333,99.9285,12900.0
2014-11-10 09:35:00,112.59,112.6,112.45,112.53,8800.0,99.9285,99.9374,99.8043,99.8753,8800.0
2014-11-10 09:40:00,112.53,112.61,112.52,112.52,4300.0,99.8753,99.9463,99.8664,99.8664,4300.0
2014-11-10 09:45:00,112.52,112.65,112.51,112.58,1800.0,99.8664,99.9818,99.8575,99.9196,1800.0
2014-11-10 09:50:00,112.58,112.68,112.5,112.5,4800.0,99.9196,100.0084,99.8486,99.8486,4800.0
2014-11-10 09:55:00,112.43,112.7,112.41,112.63,2500.0,99.7865,100.0262,99.7688,99.964,2500.0
2014-11-10 10:00:00,112.71,112.71,112.63,112.65,3600.0,100.035,100.035,99.964,99.9818,3600.0
2014-11-10 10:05:00,112.68,112.76,112.66,112.71,3600.0,100.0084,100.0794,99.9907,100.035,3600.0
2014-11-10 10:10:00,112.7,112.82,112.7,112.71,4600.0,100.0262,100.1327,100.0262,100.035,4600.0
2014-11-10 10:15:00,112.71,112.71,112.53,112.53,2600.0,100.035,100.035,99.8753,99.8753,2600.0
2014-11-10 10:20:00,112.54,112.54,112.4,112.4,3300.0,99.8841,99.8841,99.7599,99.7599,3300.0
2014-11-10 10:25:00,112.37,112.37,112.21,112.21,2600.0,99.7333,99.7333,99.5913,99.5913,2600.0
2014-11-10 10:30:00,112.17,112.32,112.17,112.29,4300.0,99.5558,99.6889,99.5558,99.6623,4300.0
2014-11-10 10:35:00,112.27,112.31,112.25,112.25,3800.0,99.6445,99.68,99.6268,99.6268,3800.0
2014-11-10 10:40:00,112.3,112.46,112.3,112.46,1200.0,99.6711,99.8131,99.6711,99.8131,1200.0
2014-11-10 10:45:00,112.45,112.6,112.45,112.6,4200.0,99.8043,99.9374,99.8043,99.9374,4200.0
2014-11-10 10:50:00,112.6,112.69,112.6,112.69,1300.0,99.9374,100.0173,99.9374,100.0173,1300.0
2014-11-10 10:55:00,112.68,112.69,112.62,112.62,2400.0,100.0084,100.0173,99.9551,99.9551,2400.0
2014-11-10 11:00:00,112.65,112.68,112.63,112.67,1500.0,99.9818,100.0084,99.964,99.9995,1500.0
2014-11-10 11:05:00,112.63,112.63,112.54,112.61,3100.0,99.964,99.964,99.8841,99.9463,3100.0
2014-11-10 11:10:00,112.63,112.63,112.59,112.59,2600.0,99.964,99.964,99.9285,99.9285,2600.0
2014-11-10 11:15:00,112.58,112.6,112.5,112.5,1900.0,99.9196,99.9374,99.8486,99.8486,1900.0
2014-11-10 11:20:00,112.53,112.53,112.41,112.41,2300.0,99.8753,99.8753,99.7688,99.7688,2300.0
2014-11-10 11:25:00,112.43,112.46,112.36,112.39,6400.0,99.7865,99.8131,99.7244,99.751,6400.0
2014-11-10 11:30:00,112.42,112.55,112.42,112.55,3700.0,99.7776,99.893,99.7776,99.893,3700.0
2014-11-10 11:35:00,112.49,112.58,112.49,112.58,2200.0,99.8398,99.9196,99.8398,99.9196,2200.0
2014-11-10 11:40:00,112.6,112.66,112.58,112.58,4700.0,99.9374,99.9907,99.9196,99.9196,4700.0
2014-11-10 11:45:00,112.6,112.66,112.6,112.65,1600.0,99.9374,99.9907,99.9374,99.9818,1600.0
2014-11-10 11:50:00,112.63,112.65,112.62,112.64,2600.0,99.964,99.9818,99.9551,99.9729,2600.0
2014-11-10 11:55:00,112.62,112.62,112.54,112.54,1500.0,99.9551,99.9551,99.8841,99.8841,1500.0
2014-11-10 12:00:00,112.56,112.69,112.56,112.68,2200.0,99.9019,100.0173,99.9019,100.0084,2200.0
2014-11-10 12:05:00,112.66,112.7,112.64,112.64,2800.0,99.9907,100.0262,99.9729,99.9729,2800.0
2014-11-10 12:10:00,112.65,112.65,112.61,112.63,4700.0,99.9818,99.9818,99.9463,99.964,4700.0
2014-11-10 12:15:00,112.64,112.64,112.58,112.61,4500.0,99.9729,99.9729,99.9196,99.9463,4500.0
2014-11-10 12:20:00,112.6,112.62,112.57,112.57,3300.0,99.9374,99.9551,99.9108,99.9108,3300.0
2014-11-10 12:25:00,112.57,112.57,112.5,112.51,1300.0,99.9108,99.9108,99.8486,99.8575,1300.0
2014-11-10 12:30:00,112.5,112.55,112.5,112.54,1500.0,99.8486,99.893,99.8486,99.8841,1500.0
2014-11-10 12:35:00,112.56,112.59,112.51,112.54,9000.0,99.9019,99.9285,99.8575,99.8841,9000.0
2014-11-10 12:40:00,112.55,112.6,112.54,112.55,800.0,99.893,99.9374,99.8841,99.893,800.0
2014-11-10 12:45:00,112.58,112.59,112.55,112.59,1300.0,99.9196,99.9285,99.893,99.9285,1300.0
2014-11-10 12:50:00,112.57,112.6,112.56,112.57,2400.0,99.9108,99.9374,99.9019,99.9108,2400.0
2014-11-10 12:55:00,112.57,112.57,112.51,112.53,4500.0,99.9108,99.9108,99.8575,99.8753,4500.0
2014-11-10 13:00:00,112.5,112.5,112.49,112.5,900.0,99.8486,99.8486,99.8398,99.8486,900.0
2014-11-10 13:05:00,112.47,112.53,112.45,112.51,1400.0,99.822,99.8753,99.8043,99.8575,1400.0
2014-11-10 13:10:00,112.52,112.53,112.45,112.45,3100.0,99.8664,99.8753,99.8043,99.8043,3100.0
2014-11-10 13:15:00,112.44,112.49,112.43,112.48,2300.0,99.7954,99.8398,99.7865,99.8309,2300.0
2014-11-10 13:20:00,112.48,112.52,112.48,112.49,1100.0,99.8309,99.8664,99.8309,99.8398,1100.0
2014-11-10 13:25:00,112.48,112.51,112.46,112.5,11800.0,99.8309,99.8575,99.8131,99.8486,11800.0
2014-11-10 13:30:00,112.51,112.53,112.45,112.47,1400.0,99.8575,99.8753,99.8043,99.822,1400.0
2014-11-10 13:35:00,112.43,112.47,112.43,112.44,1600.0,99.7865,99.822,99.7865,99.7954,1600.0
2014-11-10 13:40:00,112.43,112.47,112.43,112.46,1000.0,99.7865,99.822,99.7865,99.8131,1000.0
2014-11-10 13:45:00,112.47,112.69,112.46,112.6,13400.0,99.822,100.0173,99.8131,99.9374,13400.0
2014-11-10 13:50:00,112.59,112.59,112.54,112.58,1200.0,99.9285,99.9285,99.8841,99.9196,1200.0
2014-11-10 13:55:00,112.56,112.58,112.51,112.51,9200.0,99.9019,99.9196,99.8575,99.8575,9200.0
2014-11-10 14:00:00,112.53,112.53,112.41,112.41,2300.0,99.8753,99.8753,99.7688,99.7688,2300.0
2014-11-10 14:05:00,112.41,112.47,112.39,112.47,9000.0,99.7688,99.822,99.751,99.822,9000.0
2014-11-10 14:10:00,112.46,112.49,112.46,112.49,1900.0,99.8131,99.8398,99.8131,99.8398,1900.0
2014-11-10 14:15:00,112.49,112.56,112.49,112.56,1400.0,99.8398,99.9019,99.8398,99.9019,1400.0
2014-11-10 14:20:00,112.53,112.56,112.52,112.56,3700.0,99.8753,99.9019,99.8664,99.9019,3700.0
2014-11-10 14:25:00,112.57,112.58,112.56,112.57,2400.0,99.9108,99.9196,99.9019,99.9108,2400.0
2014-11-10 14:30:00,112.58,112.6,112.58,112.6,3500.0,99.9196,99.9374,99.9196,99.9374,3500.0
2014-11-10 14:35:00,112.61,112.64,112.61,112.63,1600.0,99.9463,99.9729,99.9463,99.964,1600.0
2014-11-10 14:40:00,112.61,112.64,112.59,112.6,2200.0,99.9463,99.9729,99.9285,99.9374,2200.0
2014-11-10 14:45:00,112.61,112.62,112.6,112.6,1900.0,99.9463,99.9551,99.9374,99.9374,1900.0
2014-11-10 14:50:00,112.58,112.69,112.58,112.69,2900.0,99.9196,100.0173,99.9196,100.0173,2900.0
2014-11-10 14:55:00,112.68,112.71,112.67,112.68,1900.0,100.0084,100.035,99.9995,100.0084,1900.0
2014-11-10 15:00:00,112.68,112.71,112.65,112.71,5500.0,100.0084,100.035,99.9818,100.035,5500.0
2014-11-10 15:05:00,112.71,112.75,112.67,112.67,5900.0,100.035,100.0705,99.9995,99.9995,5900.0
2014-11-10 15:10:00,112.67,112.76,112.67,112.73,5800.0,99.9995,100.0794,99.9995,100.0528,5800.0
2014-11-10 15:15:00,112.73,112.73,112.67,112.67,4100.0,100.0528,100.0528,99.9995,99.9995,4100.0
2014-11-10 15:20:00,112.68,112.68,112.64,112.68,3100.0,100.0084,100.0084,99.9729,100.0084,3100.0
2014-11-10 15:25:00,112.69,112.69,112.57,112.57,6900.0,100.0173,100.0173,99.9108,99.9108,6900.0
2014-11-10 15:30:00,112.56,112.62,112.55,112.58,4900.0,99.9019,99.9551,99.893,99.9196,4900.0
2014-11-10 15:35:00,112.57,112.66,112.57,112.66,5700.0,99.9108,99.9907,99.9108,99.9907,5700.0
2014-11-10 15:40:00,112.64,112.65,112.6,112.63,4700.0,99.9729,99.9818,99.9374,99.964,4700.0
2014-11-10 15:45:00,112.62,112.69,112.61,112.66,11800.0,99.9551,100.0173,99.9463,99.9907,11800.0
2014-11-10 15:50:00,112.67,112.7,112.63,112.66,15300.0,99.9995,100.0262,99.964,99.9907,15300.0
2014-11-10 15:55:00,112.67,112.75,112.61,112.74,29100.0,99.9995,100.0705,99.9463,100.0617,29100.0
2014-11-11 09:30:00,112.15,112.35,111.95,112.32,50600.0,99.538,99.7155,99.3605,99.6889,50600.0
2014-11-11 09:35:00,112.44,112.6,112.32,112.6,4200.0,99.7954,99.9374,99.6889,99.9374,4200.0
2014-11-11 09:40:00,112.56,112.66,112.49,112.62,23300.0,99.9019,99.9907,99.8398,99.9551,23300.0
2014-11-11 09:45:00,112.63,112.73,112.55,112.61,3200.0,99.964,100.0528,99.893,99.9463,3200.0
2014-11-11 09:50:00,112.62,113.08,112.62,113.08,9800.0,99.9551,100.3634,99.9551,100.3634,9800.0
2014-11-11 09:55:00,113.01,113.25,113.01,113.22,7100.0,100.3013,100.5143,100.3013,100.4877,7100.0
2014-11-11 10:00:00,113.27,113.28,113.0,113.14,19800.0,100.5321,100.5409,100.2924,100.4167,19800.0
2014-11-11 10:05:00,113.13,113.37,113.1,113.29,5100.0,100.4078,100.6208,100.3812,100.5498,5100.0
2014-11-11 10:10:00,113.3,113.34,113.23,113.24,8400.0,100.5587,100.5942,100.4966,100.5054,8400.0
2014-11-11 10:15:00,113.21,113.21,113.11,113.15,3400.0,100.4788,100.4788,100.39,100.4255,3400.0
2014-11-11 10:20:00,113.2,113.22,113.14,113.22,3800.0,100.4699,100.4877,100.4167,100.4877,3800.0
2014-11-11 10:25:00,113.21,113.34,113.2,113.24,6700.0,100.4788,100.5942,100.4699,100.5054,6700.0
2014-11-11 10:30:00,113.31,113.31,113.16,113.21,3400.0,100.5676,100.5676,100.4344,100.4788,3400.0
2014-11-11 10:35:00,113.17,113.17,113.06,113.08,12300.0,100.4433,100.4433,100.3457,100.3634,12300.0
2014-11-11 10:40:00,113.11,113.19,113.1,113.18,3000.0,100.39,100.461,100.3812,100.4522,3000.0
2014-11-11 10:45:00,113.18,113.23,113.05,113.08,5200.0,100.4522,100.4966,100.3368,100.3634,5200.0
2014-11-11 10:50:00,113.14,113.22,113.09,113.22,6600.0,100.4167,100.4877,100.3723,100.4877,6600.0
2014-11-11 10:55:00,113.2,113.29,113.17,113.27,4200.0,100.4699,100.5498,100.4433,100.5321,4200.0
2014-11-11 11:00:00,113.25,113.29,113.13,113.13,6900.0,100.5143,100.5498,100.4078,100.4078,6900.0
2014-11-11 11:05:00,113.12,113.2,113.09,113.2,1900.0,100.3989,100.4699,100.3723,100.4699,1900.0
2014-11-11 11:10:00,113.16,113.24,113.15,113.22,4600.0,100.4344,100.5054,100.4255,100.4877,4600.0
2014-11-11 11:15:00,113.21,113.22,113.17,113.2,3500.0,100.4788,100.4877,100.4433,100.4699,3500.0
2014-11-11 11:20:00,113.22,113.22,113.15,113.19,1600.0,100.4877,100.4877,100.4255,100.461,1600.0
2014-11-11 11:25:00,113.14,113.18,113.06,113.07,4600.0,100.4167,100.4522,100.3457,100.3545,4600.0
2014-11-11 11:30:00,113.09,113.1,113.06,113.07,2500.0,100.3723,100.3812,100.3457,100.3545,2500.0
2014-11-11 11:35:00,113.01,113.01,112.92,112.95,400.0,100.3013,100.3013,100.2214,100.248,400.0
2014-11-11 11:40:00,112.91,112.94,112.89,112.9,2300.0,100.2125,100.2392,100.1948,100.2037,2300.0
2014-11-11 11:45:00,112.9,112.94,112.87,112.89,5500.0,100.2037,100.2392,100.177,100.1948,5500.0
2014-11-11 11:50:00,112.9,112.9,112.8,112.84,4100.0,100.2037,100.2037,100.1149,100.1504,4100.0
2014-11-11 11:55:00,112.83,112.86,112.82,112.83,1600.0,100.1415,100.1682,100.1327,100.1415,1600.0
2014-11-11 12:00:00,112.82,112.86,112.76,112.76,2300.0,100.1327,100.1682,100.0794,100.0794,2300.0
2014-11-11 12:05:00,112.77,112.77,112.59,112.59,2700.0,100.0883,100.0883,99.9285,99.9285,2700.0
2014-11-11 12:10:00,112.56,112.63,112.56,112.63,1900.0,99.9019,99.964,99.9019,99.964,1900.0
2014-11-11 12:15:00,112.63,112.69,112.62,112.67,2800.0,99.964,100.0173,99.9551,99.9995,2800.0
2014-11-11 12:20:00,112.75,112.75,112.75,112.75,200.0,100.0705,100.0705,100.0705,100.0705,200.0
2014-11-11 12:25:00,112.73,112.78,112.69,112.78,1700.0,100.0528,100.0972,100.0173,100.0972,1700.0
2014-11-11 12:30:00,112.78,112.78,112.78,112.78,1000.0,100.0972,100.0972,100.0972,100.0972,1000.0
2014-11-11 12:35:00,112.79,112.79,112.74,112.75,700.0,100.106,100.106,100.0617,100.0705,700.0
2014-11-11 12:40:00,112.75,112.78,112.73,112.78,3300.0,100.0705,100.0972,100.0528,100.0972,3300.0
2014-11-11 12:45:00,112.78,112.79,112.7,112.7,1500.0,100.0972,100.106,100.0262,100.0262,1500.0
2014-11-11 12:50:00,112.66,112.73,112.66,112.71,1600.0,99.9907,100.0528,99.9907,100.035,1600.0
2014-11-11 12:55:00,112.7,112.7,112.66,112.69,2000.0,100.0262,100.0262,99.9907,100.0173,2000.0
2014-11-11 13:00:00,112.68,112.7,112.66,112.69,3500.0,100.0084,100.0262,99.9907,100.0173,3500.0
2014-11-11 13:05:00,112.72,112.73,112.69,112.73,2500.0,100.0439,100.0528,100.0173,100.0528,2500.0
2014-11-11 13:10:00,112.7,112.71,112.65,112.65,2600.0,100.0262,100.035,99.9818,99.9818,2600.0
2014-11-11 13:15:00,112.65,112.65,112.57,112.57,3000.0,99.9818,99.9818,99.9108,99.9108,3000.0
2014-11-11 13:20:00,112.58,112.66,112.58,112.62,1400.0,99.9196,99.9907,99.9196,99.9551,1400.0
2014-11-11 13:25:00,112.62,112.63,112.6,112.63,1400.0,99.9551,99.964,99.9374,99.964,1400.0
2014-11-11 13:30:00,112.62,112.64,112.58,112.64,900.0,99.9551,99.9729,99.9196,99.9729,900.0
2014-11-11 13:35:00,112.65,112.65,112.6,112.63,1500.0,99.9818,99.9818,99.9374,99.964,1500.0
2014-11-11 13:40:00,112.63,112.68,112.62,112.68,2000.0,99.964,100.0084,99.9551,100.0084,2000.0
2014-11-11 13:45:00,112.68,112.68,112.58,112.6,2000.0,100.0084,100.0084,99.9196,99.9374,2000.0
2014-11-11 13:50:00,112.62,112.67,112.62,112.67,1700.0,99.9551,99.9995,99.9551,99.9995,1700.0
2014-11-11 13:55:00,112.7,112.74,112.68,112.73,2200.0,100.0262,100.0617,100.0084,100.0528,2200.0
2014-11-11 14:00:00,112.74,112.75,112.73,112.73,800.0,100.0617,100.0705,100.0528,100.0528,800.0
2014-11-11 14:05:00,112.72,112.78,112.71,112.75,4800.0,100.0439,100.0972,100.035,100.0705,4800.0
2014-11-11 14:10:00,112.74,112.76,112.71,112.74,1700.0,100.0617,100.0794,100.035,100.0617,1700.0
2014-11-11 14:15:00,112.74,112.79,112.73,112.78,2800.0,100.0617,100.106,100.0528,100.0972,2800.0
2014-11-11 14:20:00,112.77,112.79,112.75,112.79,1300.0,100.0883,100.106,100.0705,100.106,1300.0
2014-11-11 14:25:00,112.81,112.81,112.74,112.76,2800.0,100.1238,100.1238,100.0617,100.0794,2800.0
2014-11-11 14:30:00,112.74,112.76,112.7,112.72,3800.0,100.0617,100.0794,100.0262,100.0439,3800.0
2014-11-11 14:35:00,112.7,112.7,112.66,112.68,1500.0,100.0262,100.0262,99.9907,100.0084,1500.0
2014-11-11 14:40:00,112.66,112.67,112.63,112.63,2000.0,99.9907,99.9995,99.964,99.964,2000.0
2014-11-11 14:45:00,112.62,112.7,112.62,112.7,2600.0,99.9551,100.0262,99.9551,100.0262,2600.0
2014-11-11 14:50:00,112.68,112.68,112.62,112.62,2000.0,100.0084,100.0084,99.9551,99.9551,2000.0
2014-11-11 14:55:00,112.62,112.62,112.57,112.57,1800.0,99.9551,99.9551,99.9108,99.9108,1800.0
2014-11-11 15:00:00,112.59,112.64,112.55,112.62,3900.0,99.9285,99.9729,99.893,99.9551,3900.0
2014-11-11 15:05:00,112.6,112.65,112.59,112.61,7400.0,99.9374,99.9818,99.9285,99.9463,7400.0
2014-11-11 15:10:00,112.62,112.67,112.59,112.65,5500.0,99.9551,99.9995,99.9285,99.9818,5500.0
2014-11-11 15:15:00,112.64,112.64,112.57,112.58,2600.0,99.9729,99.9729,99.9108,99.9196,2600.0
2014-11-11 15:20:00,112.58,112.59,112.55,112.55,5300.0,99.9196,99.9285,99.893,99.893,5300.0
2014-11-11 15:25:00,112.57,112.61,112.57,112.59,3600.0,99.9108,99.9463,99.9108,99.9285,3600.0
2014-11-11 15:30:00,112.58,112.59,112.51,112.54,6300.0,99.9196,99.9285,99.8575,99.8841,6300.0
2014-11-11 15:35:00,112.54,112.6,112.54,112.59,7100.0,99.8841,99.9374,99.8841,99.9285,7100.0
2014-11-11 15:40:00,112.59,112.74,112.59,112.72,5500.0,99.9285,100.0617,99.9285,100.0439,5500.0
2014-11-11 15:45:00,112.7,112.76,112.68,112.76,11000.0,100.0262,100.0794,100.0084,100.0794,11000.0
2014-11-11 15:50:00,112.76,112.8,112.72,112.75,17000.0,100.0794,100.1149,100.0439,100.0705,17000.0
2014-11-11 15:55:00,112.75,112.8,112.7,112.79,31600.0,100.0705,100.1149,100.0262,100.106,31600.0
2014-11-12 09:30:00,112.78,112.91,112.77,112.91,11800.0,100.0972,100.2125,100.0883,100.2125,11800.0
2014-11-12 09:35:00,112.88,112.9,112.75,112.9,1500.0,100.1859,100.2037,100.0705,100.2037,1500.0
2014-11-12 09:40:00,112.88,113.21,112.86,113.16,6100.0,100.1859,100.4788,100.1682,100.4344,6100.0
2014-11-12 09:45:00,113.01,113.07,112.91,113.03,2600.0,100.3013,100.3545,100.2125,100.319,2600.0
2014-11-12 09:50:00,113.19,113.31,113.19,113.22,2400.0,100.461,100.5676,100.461,100.4877,2400.0
2014-11-12 09:55:00,113.25,113.25,113.01,113.1,6700.0,100.5143,100.5143,100.3013,100.3812,6700.0
2014-11-12 10:00:00,113.08,113.4,113.02,113.23,11300.0,100.3634,100.6474,100.3102,100.4966,11300.0
2014-11-12 10:05:00,113.24,113.3,113.13,113.17,4300.0,100.5054,100.5587,100.4078,100.4433,4300.0
2014-11-12 10:10:00,113.17,113.27,113.14,113.14,2500.0,100.4433,100.5321,100.4167,100.4167,2500.0
2014-11-12 10:15:00,113.14,113.14,113.02,113.04,3300.0,100.4167,100.4167,100.3102,100.3279,3300.0
2014-11-12 10:20:00,113.04,113.21,113.04,113.21,2800.0,100.3279,100.4788,100.3279,100.4788,2800.0
2014-11-12 10:25:00,113.14,113.16,113.03,113.03,2900.0,100.4167,100.4344,100.319,100.319,2900.0
2014-11-12 10:30:00,113.02,113.02,112.88,112.94,4600.0,100.3102,100.3102,100.1859,100.2392,4600.0
2014-11-12 10:35:00,112.87,112.87,112.85,112.87,2600.0,100.177,100.177,100.1593,100.177,2600.0
2014-11-12 10:40:00,112.88,112.92,112.79,112.79,2800.0,100.1859,100.2214,100.106,100.106,2800.0
2014-11-12 10:45:00,112.86,112.89,112.77,112.82,2900.0,100.1682,100.1948,100.0883,100.1327,2900.0
2014-11-12 10:50:00,112.8,112.85,112.79,112.79,2300.0,100.1149,100.1593,100.106,100.106,2300.0
2014-11-12 10:55:00,112.79,112.79,112.7,112.7,4500.0,100.106,100.106,100.0262,100.0262,4500.0
2014-11-12 11:00:00,112.68,112.7,112.64,112.69,4200.0,100.0084,100.0262,99.9729,100.0173,4200.0
2014-11-12 11:05:00,112.69,112.75,112.68,112.7,4300.0,100.0173,100.0705,100.0084,100.0262,4300.0
2014-11-12 11:10:00,112.7,112.74,112.66,112.67,5600.0,100.0262,100.0617,99.9907,99.9995,5600.0
2014-11-12 11:15:00,112.65,112.72,112.64,112.66,2700.0,99.9818,100.0439,99.9729,99.9907,2700.0
2014-11-12 11:20:00,112.67,112.77,112.66,112.77,6300.0,99.9995,100.0883,99.9907,100.0883,6300.0
2014-11-12 11:25:00,112.77,112.77,112.68,112.69,4600.0,100.0883,100.0883,100.0084,100.0173,4600.0
2014-11-12 11:30:00,112.71,112.72,112.58,112.62,5300.0,100.035,100.0439,99.9196,99.9551,5300.0
2014-11-12 11:35:00,112.63,112.87,112.62,112.75,9400.0,99.964,100.177,99.9551,100.0705,9400.0
2014-11-12 11:40:00,112.74,112.78,112.69,112.78,10100.0,100.0617,100.0972,100.0173,100.0972,10100.0
2014-11-12 11:45:00,112.81,112.84,112.73,112.79,5100.0,100.1238,100.1504,100.0528,100.106,5100.0
2014-11-12 11:50:00,112.78,112.88,112.78,112.86,3000.0,100.0972,100.1859,100.0972,100.1682,3000.0
2014-11-12 11:55:00,112.84,112.88,112.79,112.79,3500.0,100.1504,100.1859,100.106,100.106,3500.0
2014-11-12 12:00:00,112.8,112.82,112.73,112.74,4700.0,100.1149,100.1327,100.0528,100.0617,4700.0
2014-11-12 12:05:00,112.75,112.86,112.74,112.75,15800.0,100.0705,100.1682,100.0617,100.0705,15800.0
2014-11-12 12:10:00,112.74,112.76,112.72,112.72,4400.0,100.0617,100.0794,100.0439,100.0439,4400.0
2014-11-12 12:15:00,112.75,112.75,112.68,112.7,3500.0,100.0705,100.0705,100.0084,100.0262,3500.0
2014-11-12 12:20:00,112.68,112.7,112.67,112.69,3100.0,100.0084,100.0262,99.9995,100.0173,3100.0
2014-11-12 12:25:00,112.69,112.72,112.66,112.66,3800.0,100.0173,100.0439,99.9907,99.9907,3800.0
2014-11-12 12:30:00,112.66,112.69,112.64,112.64,3400.0,99.9907,100.0173,99.9729,99.9729,3400.0
2014-11-12 12:35:00,112.66,112.66,112.55,112.56,3700.0,99.9907,99.9907,99.893,99.9019,3700.0
2014-11-12 12:40:00,112.52,112.55,112.49,112.52,3300.0,99.8664,99.893,99.8398,99.8664,3300.0
2014-11-12 12:45:00,112.54,112.59,112.54,112.57,6300.0,99.8841,99.9285,99.8841,99.9108,6300.0
2014-11-12 12:50:00,112.57,112.58,112.57,112.58,1300.0,99.9108,99.9196,99.9108,99.9196,1300.0
2014-11-12 12:55:00,112.57,112.57,112.54,112.54,4800.0,99.9108,99.9108,99.8841,99.8841,4800.0
2014-11-12 13:00:00,112.57,112.57,112.53,112.56,1700.0,99.9108,99.9108,99.8753,99.9019,1700.0
2014-11-12 13:05:00,112.57,112.61,112.54,112.54,1200.0,99.9108,99.9463,99.8841,99.8841,1200.0
2014-11-12 13:10:00,112.55,112.57,112.53,112.53,2200.0,99.893,99.9108,99.8753,99.8753,2200.0
2014-11-12 13:15:00,112.53,112.55,112.52,112.55,1400.0,99.8753,99.893,99.8664,99.893,1400.0
2014-11-12 13:20:00,112.54,112.58,112.54,112.58,700.0,99.8841,99.9196,99.8841,99.9196,700.0
2014-11-12 13:25:00,112.57,112.6,112.52,112.53,8200.0,99.9108,99.9374,99.8664,99.8753,8200.0
2014-11-12 13:30:00,112.53,112.7,112.44,112.7,41500.0,99.8753,100.0262,99.7954,100.0262,41500.0
2014-11-12 13:35:00,112.72,112.72,112.65,112.65,1600.0,100.0439,100.0439,99.9818,99.9818,1600.0
2014-11-12 13:40:00,112.67,112.76,112.67,112.75,1900.0,99.9995,100.0794,99.9995,100.0705,1900.0
2014-11-12 13:45:00,112.75,112.78,112.71,112.71,4200.0,100.0705,100.0972,100.035,100.035,4200.0
2014-11-12 13:50:00,112.7,112.7,112.66,112.7,2000.0,100.0262,100.0262,99.9907,100.0262,2000.0
2014-11-12 13:55:00,112.71,112.71,112.67,112.7,2400.0,100.035,100.035,99.9995,100.0262,2400.0
2014-11-12 14:00:00,112.71,112.77,112.71,112.75,1400.0,100.035,100.0883,100.035,100.0705,1400.0
2014-11-12 14:05:00,112.76,112.83,112.76,112.83,2000.0,100.0794,100.1415,100.0794,100.1415,2000.0
2014-11-12 14:10:00,112.85,112.86,112.82,112.86,1700.0,100.1593,100.1682,100.1327,100.1682,1700.0
2014-11-12 14:15:00,112.87,112.93,112.87,112.93,1100.0,100.177,100.2303,100.177,100.2303,1100.0
2014-11-12 14:20:00,112.94,112.94,112.88,112.88,2100.0,100.2392,100.2392,100.1859,100.1859,2100.0
2014-11-12 14:25:00,112.89,112.99,112.89,112.92,2300.0,100.1948,100.2835,100.1948,100.2214,2300.0
2014-11-12 14:30:00,112.92,112.94,112.91,112.92,1800.0,100.2214,100.2392,100.2125,100.2214,1800.0
2014-11-12 14:35:00,112.91,112.91,112.84,112.84,2200.0,100.2125,100.2125,100.1504,100.1504,2200.0
2014-11-12 14:40:00,112.83,112.83,112.68,112.72,5700.0,100.1415,100.1415,100.0084,100.0439,5700.0
2014-11-12 14:45:00,112.73,112.74,112.7,112.71,2900.0,100.0528,100.0617,100.0262,100.035,2900.0
2014-11-12 14:50:00,112.69,112.71,112.65,112.7,2600.0,100.0173,100.035,99.9818,100.0262,2600.0
2014-11-12 14:55:00,112.74,112.77,112.63,112.65,4200.0,100.0617,100.0883,99.964,99.9818,4200.0
2014-11-12 15:00:00,112.66,112.75,112.59,112.73,4500.0,99.9907,100.0705,99.9285,100.0528,4500.0
2014-11-12 15:05:00,112.73,112.79,112.68,112.79,8000.0,100.0528,100.106,100.0084,100.106,8000.0
2014-11-12 15:10:00,112.78,112.79,112.72,112.76,3100.0,100.0972,100.106,100.0439,100.0794,3100.0
2014-11-12 15:15:00,112.76,112.76,112.68,112.75,6300.0,100.0794,100.0794,100.0084,100.0705,6300.0
2014-11-12 15:20:00,112.75,112.76,112.73,112.75,3100.0,100.0705,100.0794,100.0528,100.0705,3100.0
2014-11-12 15:25:00,112.75,112.81,112.73,112.81,7600.0,100.0705,100.1238,100.0528,100.1238,7600.0
2014-11-12 15:30:00,112.82,112.84,112.79,112.79,11700.0,100.1327,100.1504,100.106,100.106,11700.0
2014-11-12 15:35:00,112.79,112.84,112.74,112.84,8500.0,100.106,100.1504,100.0617,100.1504,8500.0
2014-11-12 15:40:00,112.85,112.91,112.85,112.9,9300.0,100.1593,100.2125,100.1593,100.2037,9300.0
2014-11-12 15:45:00,112.91,112.97,112.85,112.89,21000.0,100.2125,100.2658,100.1593,100.1948,21000.0
2014-11-12 15:50:00,112.9,112.98,112.86,112.91,16900.0,100.2037,100.2747,100.1682,100.2125,16900.0
2014-11-12 15:55:00,112.92,113.06,112.92,112.97,33500.0,100.2214,100.3457,100.2214,100.2658,33500.0
2014-11-13 09:30:00,113.3,113.39,113.06,113.19,16800.0,100.5587,100.6386,100.3457,100.461,16800.0
2014-11-13 09:35:00,113.18,113.42,113.17,113.32,9700.0,100.4522,100.6652,100.4433,100.5764,9700.0
2014-11-13 09:40:00,113.37,113.67,113.3,113.67,9400.0,100.6208,100.8871,100.5587,100.8871,9400.0
2014-11-13 09:45:00,113.6,113.66,113.45,113.51,17400.0,100.8249,100.8782,100.6918,100.7451,17400.0
2014-11-13 09:50:00,113.52,113.53,113.46,113.5,6900.0,100.7539,100.7628,100.7007,100.7362,6900.0
2014-11-13 09:55:00,113.48,113.63,113.47,113.56,14400.0,100.7184,100.8516,100.7096,100.7894,14400.0
2014-11-13 10:00:00,113.55,113.55,113.35,113.35,7400.0,100.7806,100.7806,100.6031,100.6031,7400.0
2014-11-13 10:05:00,113.35,113.42,113.31,113.31,7200.0,100.6031,100.6652,100.5676,100.5676,7200.0
2014-11-13 10:10:00,113.33,113.41,113.29,113.34,9800.0,100.5853,100.6563,100.5498,100.5942,9800.0
2014-11-13 10:15:00,113.34,113.44,113.34,113.42,8900.0,100.5942,100.6829,100.5942,100.6652,8900.0
2014-11-13 10:20:00,113.39,113.53,113.34,113.51,39600.0,100.6386,100.7628,100.5942,100.7451,39600.0
2014-11-13 10:25:00,113.52,113.63,113.49,113.59,12000.0,100.7539,100.8516,100.7273,100.8161,12000.0
2014-11-13 10:30:00,113.59,113.6,113.53,113.58,7200.0,100.8161,100.8249,100.7628,100.8072,7200.0
2014-11-13 10:35:00,113.57,113.6,113.53,113.55,10500.0,100.7983,100.8249,100.7628,100.7806,10500.0
2014-11-13 10:40:00,113.54,113.55,113.4,113.42,8400.0,100.7717,100.7806,100.6474,100.6652,8400.0
2014-11-13 10:45:00,113.43,113.48,113.38,113.48,23400.0,100.6741,100.7184,100.6297,100.7184,23400.0
2014-11-13 10:50:00,113.49,113.52,113.47,113.49,7200.0,100.7273,100.7539,100.7096,100.7273,7200.0
2014-11-13 10:55:00,113.48,113.5,113.41,113.43,9200.0,100.7184,100.7362,100.6563,100.6741,9200.0
2014-11-13 11:00:00,113.42,113.43,113.39,113.4,10600.0,100.6652,100.6741,100.6386,100.6474,10600.0
2014-11-13 11:05:00,113.4,113.42,113.37,113.39,17400.0,100.6474,100.6652,100.6208,100.6386,17400.0
2014-11-13 11:10:00,113.4,113.41,113.28,113.28,10700.0,100.6474,100.6563,100.5409,100.5409,10700.0
2014-11-13 11:15:00,113.26,113.26,113.16,113.21,8100.0,100.5232,100.5232,100.4344,100.4788,8100.0
2014-11-13 11:20:00,113.2,113.2,113.09,113.1,4800.0,100.4699,100.4699,100.3723,100.3812,4800.0
2014-11-13 11:25:00,113.1,113.11,113.04,113.09,10000.0,100.3812,100.39,100.3279,100.3723,10000.0
2014-11-13 11:30:00,113.05,113.07,112.91,112.93,7100.0,100.3368,100.3545,100.2125,100.2303,7100.0
2014-11-13 11:35:00,112.93,112.93,112.7,112.7,4800.0,100.2303,100.2303,100.0262,100.0262,4800.0
2014-11-13 11:40:00,112.68,112.7,112.66,112.67,2900.0,100.0084,100.0262,99.9907,99.9995,2900.0
2014-11-13 11:45:00,112.67,112.68,112.61,112.66,5000.0,99.9995,100.0084,99.9463,99.9907,5000.0
2014-11-13 11:50:00,112.65,112.68,112.64,112.68,6800.0,99.9818,100.0084,99.9729,100.0084,6800.0
2014-11-13 11:55:00,112.69,112.73,112.66,112.69,2600.0,100.0173,100.0528,99.9907,100.0173,2600.0
2014-11-13 12:00:00,112.69,112.7,112.6,112.6,8000.0,100.0173,100.0262,99.9374,99.9374,8000.0
2014-11-13 12:05:00,112.6,112.68,112.56,112.68,6500.0,99.9374,100.0084,99.9019,100.0084,6500.0
2014-11-13 12:10:00,112.69,112.74,112.68,112.68,4300.0,100.0173,100.0617,100.0084,100.0084,4300.0
2014-11-13 12:15:00,112.67,112.77,112.66,112.74,6200.0,99.9995,100.0883,99.9907,100.0617,6200.0
2014-11-13 12:20:00,112.74,112.77,112.73,112.77,2100.0,100.0617,100.0883,100.0528,100.0883,2100.0
2014-11-13 12:25:00,112.77,112.97,112.77,112.97,9200.0,100.0883,100.2658,100.0883,100.2658,9200.0
2014-11-13 12:30:00,113.0,113.05,113.0,113.0,5300.0,100.2924,100.3368,100.2924,100.2924,5300.0
2014-11-13 12:35:00,113.0,113.02,112.96,112.96,4300.0,100.2924,100.3102,100.2569,100.2569,4300.0
2014-11-13 12:40:00,112.94,112.94,112.83,112.83,2500.0,100.2392,100.2392,100.1415,100.1415,2500.0
2014-11-13 12:45:00,112.82,112.84,112.77,112.8,2800.0,100.1327,100.1504,100.0883,100.1149,2800.0
2014-11-13 12:50:00,112.8,112.81,112.79,112.8,4100.0,100.1149,100.1238,100.106,100.1149,4100.0
2014-11-13 12:55:00,112.79,112.82,112.79,112.82,9200.0,100.106,100.1327,100.106,100.1327,9200.0
2014-11-13 13:00:00,112.82,112.86,112.81,112.84,4000.0,100.1327,100.1682,100.1238,100.1504,4000.0
2014-11-13 13:05:00,112.85,112.85,112.75,112.78,9300.0,100.1593,100.1593,100.0705,100.0972,9300.0
2014-11-13 13:10:00,112.77,112.78,112.73,112.73,4300.0,100.0883,100.0972,100.0528,100.0528,4300.0
2014-11-13 13:15:00,112.72,112.73,112.67,112.67,2200.0,100.0439,100.0528,99.9995,99.9995,2200.0
2014-11-13 13:20:00,112.68,112.68,112.5,112.52,8800.0,100.0084,100.0084,99.8486,99.8664,8800.0
2014-11-13 13:25:00,112.5,112.62,112.46,112.62,13900.0,99.8486,99.9551,99.8131,99.9551,13900.0
2014-11-13 13:30:00,112.6,112.6,112.44,112.46,7400.0,99.9374,99.9374,99.7954,99.8131,7400.0
2014-11-13 13:35:00,112.47,112.59,112.47,112.58,21400.0,99.822,99.9285,99.822,99.9196,21400.0
2014-11-13 13:40:00,112.58,112.61,112.53,112.58,8100.0,99.9196,99.9463,99.8753,99.9196,8100.0
2014-11-13 13:45:00,112.6,112.67,112.6,112.67,2800.0,99.9374,99.9995,99.9374,99.9995,2800.0
2014-11-13 13:50:00,112.68,112.72,112.65,112.69,3500.0,100.0084,100.0439,99.9818,100.0173,3500.0
2014-11-13 13:55:00,112.69,112.71,112.67,112.67,2900.0,100.0173,100.035,99.9995,99.9995,2900.0
2014-11-13 14:00:00,112.66,112.79,112.66,112.78,7100.0,99.9907,100.106,99.9907,100.0972,7100.0
2014-11-13 14:05:00,112.8,113.0,112.8,113.0,8100.0,100.1149,100.2924,100.1149,100.2924,8100.0
2014-11-13 14:10:00,112.99,113.0,112.78,112.78,5000.0,100.2835,100.2924,100.0972,100.0972,5000.0
2014-11-13 14:15:00,112.81,112.81,112.73,112.77,5800.0,100.1238,100.1238,100.0528,100.0883,5800.0
2014-11-13 14:20:00,112.78,112.83,112.78,112.79,4000.0,100.0972,100.1415,100.0972,100.106,4000.0
2014-11-13 14:25:00,112.78,112.82,112.77,112.79,9800.0,100.0972,100.1327,100.0883,100.106,9800.0
2014-11-13 14:30:00,112.78,112.81,112.78,112.8,11900.0,100.0972,100.1238,100.0972,100.1149,11900.0
2014-11-13 14:35:00,112.79,112.8,112.73,112.73,4700.0,100.106,100.1149,100.0528,100.0528,4700.0
2014-11-13 14:40:00,112.76,112.82,112.72,112.82,11700.0,100.0794,100.1327,100.0439,100.1327,11700.0
2014-11-13 14:45:00,112.82,112.98,112.81,112.98,7300.0,100.1327,100.2747,100.1238,100.2747,7300.0
2014-11-13 14:50:00,112.98,112.98,112.91,112.96,9900.0,100.2747,100.2747,100.2125,100.2569,9900.0
2014-11-13 14:55:00,112.96,112.97,112.88,112.89,8800.0,100.2569,100.2658,100.1859,100.1948,8800.0
2014-11-13 15:00:00,112.88,112.95,112.84,112.94,10100.0,100.1859,100.248,100.1504,100.2392,10100.0
2014-11-13 15:05:00,112.92,113.07,112.91,113.06,6600.0,100.2214,100.3545,100.2125,100.3457,6600.0
2014-11-13 15:10:00,113.07,113.08,113.0,113.0,6700.0,100.3545,100.3634,100.2924,100.2924,6700.0
2014-11-13 15:15:00,112.99,113.02,112.96,112.98,10900.0,100.2835,100.3102,100.2569,100.2747,10900.0
2014-11-13 15:20:00,112.99,113.03,112.91,113.03,8100.0,100.2835,100.319,100.2125,100.319,8100.0
2014-11-13 15:25:00,113.05,113.1,112.89,112.89,8400.0,100.3368,100.3812,100.1948,100.1948,8400.0
2014-11-13 15:30:00,112.91,113.04,112.87,113.04,12200.0,100.2125,100.3279,100.177,100.3279,12200.0
2014-11-13 15:35:00,113.05,113.19,113.05,113.12,10400.0,100.3368,100.461,100.3368,100.3989,10400.0
2014-11-13 15:40:00,113.11,113.13,113.05,113.06,30500.0,100.39,100.4078,100.3368,100.3457,30500.0
2014-11-13 15:45:00,113.06,113.1,113.0,113.01,42200.0,100.3457,100.3812,100.2924,100.3013,42200.0
2014-11-13 15:50:00,113.02,113.06,112.97,112.97,26600.0,100.3102,100.3457,100.2658,100.2658,26600.0
2014-11-13 15:55:00,112.97,113.01,112.82,112.95,54800.0,100.2658,100.3013,100.1327,100.248,54800.0
2014-11-14 09:30:00,112.84,112.88,112.39,112.8,20200.0,100.1504,100.1859,99.751,100.1149,20200.0
2014-11-14 09:35:00,112.83,112.83,112.53,112.53,6300.0,100.1415,100.1415,99.8753,99.8753,6300.0
2014-11-14 09:40:00,112.62,112.69,112.53,112.61,19200.0,99.9551,100.0173,99.8753,99.9463,19200.0
2014-11-14 09:45:00,112.65,112.66,112.18,112.25,23500.0,99.9818,99.9907,99.5646,99.6268,23500.0
2014-11-14 09:50:00,112.25,112.64,112.25,112.61,6900.0,99.6268,99.9729,99.6268,99.9463,6900.0
2014-11-14 09:55:00,112.63,112.68,112.55,112.55,6100.0,99.964,100.0084,99.893,99.893,6100.0
2014-11-14 10:00:00,112.55,112.59,112.53,112.57,20100.0,99.893,99.9285,99.8753,99.9108,20100.0
2014-11-14 10:05:00,112.57,112.69,112.55,112.58,15900.0,99.9108,100.0173,99.893,99.9196,15900.0
2014-11-14 10:10:00,112.66,112.69,112.62,112.64,6700.0,99.9907,100.0173,99.9551,99.9729,6700.0
2014-11-14 10:15:00,112.63,112.65,112.59,112.64,6400.0,99.964,99.9818,99.9285,99.9729,6400.0
2014-11-14 10:20:00,112.65,112.67,112.59,112.6,6200.0,99.9818,99.9995,99.9285,99.9374,6200.0
2014-11-14 10:25:00,112.61,112.61,112.41,112.49,7400.0,99.9463,99.9463,99.7688,99.8398,7400.0
2014-11-14 10:30:00,112.5,112.57,112.5,112.51,3000.0,99.8486,99.9108,99.8486,99.8575,3000.0
2014-11-14 10:35:00,112.52,112.53,112.47,112.49,5800.0,99.8664,99.8753,99.822,99.8398,5800.0
2014-11-14 10:40:00,112.51,112.52,112.45,112.49,4600.0,99.8575,99.8664,99.8043,99.8398,4600.0
2014-11-14 10:45:00,112.49,112.62,112.49,112.56,8700.0,99.8398,99.9551,99.8398,99.9019,8700.0
2014-11-14 10:50:00,112.56,112.61,112.55,112.59,5900.0,99.9019,99.9463,99.893,99.9285,5900.0
2014-11-14 10:55:00,112.59,112.62,112.56,112.58,5700.0,99.9285,99.9551,99.9019,99.9196,5700.0
2014-11-14 11:00:00,112.58,112.62,112.57,112.59,8100.0,99.9196,99.9551,99.9108,99.9285,8100.0
2014-11-14 11:05:00,112.59,112.63,112.57,112.58,5400.0,99.9285,99.964,99.9108,99.9196,5400.0
2014-11-14 11:10:00,112.58,112.63,112.57,112.6,3100.0,99.9196,99.964,99.9108,99.9374,3100.0
2014-11-14 11:15:00,112.62,112.68,112.6,112.65,3900.0,99.9551,100.0084,99.9374,99.9818,3900.0
2014-11-14 11:20:00,112.68,112.74,112.68,112.72,2000.0,100.0084,100.0617,100.0084,100.0439,2000.0
2014-11-14 11:25:00,112.7,112.71,112.64,112.69,5200.0,100.0262,100.035,99.9729,100.0173,5200.0
2014-11-14 11:30:00,112.67,112.71,112.65,112.66,6900.0,99.9995,100.035,99.9818,99.9907,6900.0
2014-11-14 11:35:00,112.66,112.69,112.64,112.67,2900.0,99.9907,100.0173,99.9729,99.9995,2900.0
2014-11-14 11:40:00,112.66,112.7,112.58,112.68,9000.0,99.9907,100.0262,99.9196,100.0084,9000.0
2014-11-14 11:45:00,112.66,112.7,112.65,112.7,3100.0,99.9907,100.0262,99.9818,100.0262,3100.0
2014-11-14 11:50:00,112.69,112.7,112.68,112.7,4000.0,100.0173,100.0262,100.0084,100.0262,4000.0
2014-11-14 11:55:00,112.7,112.7,112.64,112.64,2000.0,100.0262,100.0262,99.9729,99.9729,2000.0
2014-11-14 12:00:00,112.64,112.68,112.63,112.68,6500.0,99.9729,100.0084,99.964,100.0084,6500.0
2014-11-14 12:05:00,112.67,112.67,112.6,112.63,4100.0,99.9995,99.9995,99.9374,99.964,4100.0
2014-11-14 12:10:00,112.66,112.7,112.66,112.67,2500.0,99.9907,100.0262,99.9907,99.9995,2500.0
2014-11-14 12:15:00,112.69,112.69,112.58,112.58,7100.0,100.0173,100.0173,99.9196,99.9196,7100.0
2014-11-14 12:20:00,112.57,112.58,112.53,112.57,4400.0,99.9108,99.9196,99.8753,99.9108,4400.0
2014-11-14 12:25:00,112.57,112.62,112.55,112.61,3700.0,99.9108,99.9551,99.893,99.9463,3700.0
2014-11-14 12:30:00,112.62,112.65,112.59,112.62,4900.0,99.9551,99.9818,99.9285,99.9551,4900.0
2014-11-14 12:35:00,112.64,112.66,112.62,112.66,2100.0,99.9729,99.9907,99.9551,99.9907,2100.0
2014-11-14 12:40:00,112.66,112.67,112.64,112.66,1600.0,99.9907,99.9995,99.9729,99.9907,1600.0
2014-11-14 12:45:00,112.67,112.67,112.6,112.6,3400.0,99.9995,99.9995,99.9374,99.9374,3400.0
2014-11-14 12:50:00,112.6,112.6,112.51,112.51,5400.0,99.9374,99.9374,99.8575,99.8575,5400.0
2014-11-14 12:55:00,112.49,112.52,112.48,112.51,2500.0,99.8398,99.8664,99.8309,99.8575,2500.0
2014-11-14 13:00:00,112.48,112.52,112.41,112.5,4000.0,99.8309,99.8664,99.7688,99.8486,4000.0
2014-11-14 13:05:00,112.51,112.59,112.51,112.58,2000.0,99.8575,99.9285,99.8575,99.9196,2000.0
2014-11-14 13:10:00,112.56,112.56,112.47,112.48,2100.0,99.9019,99.9019,99.822,99.8309,2100.0
2014-11-14 13:15:00,112.48,112.55,112.47,112.53,3700.0,99.8309,99.893,99.822,99.8753,3700.0
2014-11-14 13:20:00,112.55,112.56,112.45,112.47,2500.0,99.893,99.9019,99.8043,99.822,2500.0
2014-11-14 13:25:00,112.48,112.5,112.48,112.5,1700.0,99.8309,99.8486,99.8309,99.8486,1700.0
2014-11-14 13:30:00,112.51,112.51,112.42,112.44,6600.0,99.8575,99.8575,99.7776,99.7954,6600.0
2014-11-14 13:35:00,112.43,112.44,112.42,112.42,6100.0,99.7865,99.7954,99.7776,99.7776,6100.0
2014-11-14 13:40:00,112.43,112.46,112.42,112.44,2700.0,99.7865,99.8131,99.7776,99.7954,2700.0
2014-11-14 13:45:00,112.44,112.49,112.43,112.49,2400.0,99.7954,99.8398,99.7865,99.8398,2400.0
2014-11-14 13:50:00,112.5,112.52,112.49,112.49,2400.0,99.8486,99.8664,99.8398,99.8398,2400.0
2014-11-14 13:55:00,112.49,112.51,112.4,112.41,3000.0,99.8398,99.8575,99.7599,99.7688,3000.0
2014-11-14 14:00:00,112.4,112.49,112.38,112.48,7500.0,99.7599,99.8398,99.7421,99.8309,7500.0
2014-11-14 14:05:00,112.47,112.5,112.43,112.49,8100.0,99.822,99.8486,99.7865,99.8398,8100.0
2014-11-14 14:10:00,112.48,112.51,112.48,112.5,7100.0,99.8309,99.8575,99.8309,99.8486,7100.0
2014-11-14 14:15:00,112.5,112.52,112.45,112.48,8700.0,99.8486,99.8664,99.8043,99.8309,8700.0
2014-11-14 14:20:00,112.47,112.49,112.4,112.41,6500.0,99.822,99.8398,99.7599,99.7688,6500.0
2014-11-14 14:25:00,112.42,112.55,112.42,112.55,8700.0,99.7776,99.893,99.7776,99.893,8700.0
2014-11-14 14:30:00,112.55,112.59,112.54,112.55,6600.0,99.893,99.9285,99.8841,99.893,6600.0
2014-11-14 14:35:00,112.55,112.56,112.5,112.55,8300.0,99.893,99.9019,99.8486,99.893,8300.0
2014-11-14 14:40:00,112.53,112.59,112.53,112.54,7300.0,99.8753,99.9285,99.8753,99.8841,7300.0
2014-11-14 14:45:00,112.55,112.6,112.55,112.58,6000.0,99.893,99.9374,99.893,99.9196,6000.0
2014-11-14 14:50:00,112.57,112.59,112.51,112.52,34000.0,99.9108,99.9285,99.8575,99.8664,34000.0
2014-11-14 14:55:00,112.52,112.59,112.49,112.58,7200.0,99.8664,99.9285,99.8398,99.9196,7200.0
2014-11-14 15:00:00,112.57,112.59,112.54,112.56,13800.0,99.9108,99.9285,99.8841,99.9019,13800.0
2014-11-14 15:05:00,112.54,112.59,112.54,112.54,10200.0,99.8841,99.9285,99.8841,99.8841,10200.0
2014-11-14 15:10:00,112.53,112.6,112.49,112.55,20000.0,99.8753,99.9374,99.8398,99.893,20000.0
2014-11-14 15:15:00,112.52,112.6,112.5,112.6,10000.0,99.8664,99.9374,99.8486,99.9374,10000.0
2014-11-14 15:20:00,112.6,112.6,112.49,112.54,11800.0,99.9374,99.9374,99.8398,99.8841,11800.0
2014-11-14 15:25:00,112.57,112.57,112.54,112.57,10100.0,99.9108,99.9108,99.8841,99.9108,10100.0
2014-11-14 15:30:00,112.57,112.58,112.54,112.55,28600.0,99.9108,99.9196,99.8841,99.893,28600.0
2014-11-14 15:35:00,112.56,112.57,112.48,112.49,22600.0,99.9019,99.9108,99.8309,99.8398,22600.0
2014-11-14 15:40:00,112.49,112.49,112.4,112.42,17700.0,99.8398,99.8398,99.7599,99.7776,17700.0
2014-11-14 15:45:00,112.4,112.42,112.35,112.36,23200.0,99.7599,99.7776,99.7155,99.7244,23200.0
2014-11-14 15:50:00,112.36,112.38,112.29,112.29,41200.0,99.7244,99.7421,99.6623,99.6623,41200.0
2014-11-14 15:55:00,112.29,112.42,112.22,112.42,69300.0,99.6623,99.7776,99.6001,99.7776,69300.0
2014-11-17 09:35:00,112.34,112.37,112.25,112.25,2300.0,99.7066,99.7333,99.6268,99.6268,2300.0
2014-11-17 09:40:00,112.24,112.49,112.24,112.46,5500.0,99.6179,99.8398,99.6179,99.8131,5500.0
2014-11-17 09:45:00,112.46,112.75,112.37,112.69,7600.0,99.8131,100.0705,99.7333,100.0173,7600.0
2014-11-17 09:50:00,112.74,112.8,112.68,112.73,2800.0,100.0617,100.1149,100.0084,100.0528,2800.0
2014-11-17 09:55:00,112.74,112.89,112.67,112.86,3000.0,100.0617,100.1948,99.9995,100.1682,3000.0
2014-11-17 10:00:00,112.8,112.93,112.8,112.9,6600.0,100.1149,100.2303,100.1149,100.2037,6600.0
2014-11-17 10:05:00,112.89,112.91,112.64,112.69,13800.0,100.1948,100.2125,99.9729,100.0173,13800.0
2014-11-17 10:10:00,112.69,112.93,112.65,112.93,7800.0,100.0173,100.2303,99.9818,100.2303,7800.0
2014-11-17 10:15:00,112.97,112.97,112.88,112.93,2100.0,100.2658,100.2658,100.1859,100.2303,2100.0
2014-11-17 10:20:00,112.95,112.98,112.42,112.89,13100.0,100.248,100.2747,99.7776,100.1948,13100.0
2014-11-17 10:25:00,112.9,113.13,112.9,113.11,7900.0,100.2037,100.4078,100.2037,100.39,7900.0
2014-11-17 10:30:00,113.1,113.1,112.95,112.96,2300.0,100.3812,100.3812,100.248,100.2569,2300.0
2014-11-17 10:35:00,112.93,113.07,112.88,112.95,9900.0,100.2303,100.3545,100.1859,100.248,9900.0
2014-11-17 10:40:00,112.91,113.02,112.91,112.98,2500.0,100.2125,100.3102,100.2125,100.2747,2500.0
2014-11-17 10:45:00,112.98,112.99,112.82,112.82,7100.0,100.2747,100.2835,100.1327,100.1327,7100.0
2014-11-17 10:50:00,112.78,112.87,112.78,112.83,5200.0,100.0972,100.177,100.0972,100.1415,5200.0
2014-11-17 10:55:00,112.83,112.86,112.76,112.84,10300.0,100.1415,100.1682,100.0794,100.1504,10300.0
2014-11-17 11:00:00,112.84,112.84,112.7,112.71,4800.0,100.1504,100.1504,100.0262,100.035,4800.0
2014-11-17 11:05:00,112.7,112.72,112.6,112.6,4300.0,100.0262,100.0439,99.9374,99.9374,4300.0
2014-11-17 11:10:00,112.58,112.62,112.57,112.58,3700.0,99.9196,99.9551,99.9108,99.9196,3700.0
2014-11-17 11:15:00,112.59,112.63,112.58,112.63,7200.0,99.9285,99.964,99.9196,99.964,7200.0
2014-11-17 11:20:00,112.64,112.64,112.54,112.54,7700.0,99.9729,99.9729,99.8841,99.8841,7700.0
2014-11-17 11:25:00,112.55,112.56,112.46,112.47,3600.0,99.893,99.9019,99.8131,99.822,3600.0
2014-11-17 11:30:00,112.45,112.46,112.36,112.36,5600.0,99.8043,99.8131,99.7244,99.7244,5600.0
2014-11-17 11:35:00,112.41,112.44,112.38,112.39,2500.0,99.7688,99.7954,99.7421,99.751,2500.0
2014-11-17 11:40:00,112.4,112.58,112.4,112.53,1800.0,99.7599,99.9196,99.7599,99.8753,1800.0
2014-11-17 11:45:00,112.55,112.58,112.5,112.55,3300.0,99.893,99.9196,99.8486,99.893,3300.0
2014-11-17 11:50:00,112.52,112.54,112.42,112.54,2700.0,99.8664,99.8841,99.7776,99.8841,2700.0
2014-11-17 11:55:00,112.57,112.57,112.48,112.53,2200.0,99.9108,99.9108,99.8309,99.8753,2200.0
2014-11-17 12:00:00,112.53,112.57,112.4,112.4,3100.0,99.8753,99.9108,99.7599,99.7599,3100.0
2014-11-17 12:05:00,112.4,112.4,112.32,112.38,9800.0,99.7599,99.7599,99.6889,99.7421,9800.0
2014-11-17 12:10:00,112.38,112.59,112.38,112.59,9500.0,99.7421,99.9285,99.7421,99.9285,9500.0
2014-11-17 12:15:00,112.56,112.62,112.54,112.6,4100.0,99.9019,99.9551,99.8841,99.9374,4100.0
2014-11-17 12:20:00,112.56,112.63,112.55,112.58,1900.0,99.9019,99.964,99.893,99.9196,1900.0
2014-11-17 12:25:00,112.55,112.55,112.51,112.54,5000.0,99.893,99.893,99.8575,99.8841,5000.0
2014-11-17 12:30:00,112.53,112.56,112.53,112.55,2300.0,99.8753,99.9019,99.8753,99.893,2300.0
2014-11-17 12:35:00,112.52,112.55,112.5,112.54,3400.0,99.8664,99.893,99.8486,99.8841,3400.0
2014-11-17 12:40:00,112.56,112.68,112.56,112.6,15900.0,99.9019,100.0084,99.9019,99.9374,15900.0
2014-11-17 12:45:00,112.58,112.71,112.58,112.71,4400.0,99.9196,100.035,99.9196,100.035,4400.0
2014-11-17 12:50:00,112.68,112.7,112.65,112.67,5600.0,100.0084,100.0262,99.9818,99.9995,5600.0
2014-11-17 12:55:00,112.65,112.68,112.59,112.62,4900.0,99.9818,100.0084,99.9285,99.9551,4900.0
2014-11-17 13:00:00,112.62,112.64,112.59,112.62,3600.0,99.9551,99.9729,99.9285,99.9551,3600.0
2014-11-17 13:05:00,112.63,112.64,112.6,112.6,2400.0,99.964,99.9729,99.9374,99.9374,2400.0
2014-11-17 13:10:00,112.59,112.68,112.58,112.66,4000.0,99.9285,100.0084,99.9196,99.9907,4000.0
2014-11-17 13:15:00,112.66,112.72,112.66,112.71,3700.0,99.9907,100.0439,99.9907,100.035,3700.0
2014-11-17 13:20:00,112.7,112.7,112.62,112.7,5900.0,100.0262,100.0262,99.9551,100.0262,5900.0
2014-11-17 13:25:00,112.69,112.7,112.56,112.56,2800.0,100.0173,100.0262,99.9019,99.9019,2800.0
2014-11-17 13:30:00,112.59,112.6,112.56,112.57,4000.0,99.9285,99.9374,99.9019,99.9108,4000.0
2014-11-17 13:35:00,112.58,112.58,112.5,112.5,2900.0,99.9196,99.9196,99.8486,99.8486,2900.0
2014-11-17 13:40:00,112.49,112.52,112.49,112.52,1600.0,99.8398,99.8664,99.8398,99.8664,1600.0
2014-11-17 13:45:00,112.51,112.52,112.43,112.44,4100.0,99.8575,99.8664,99.7865,99.7954,4100.0
2014-11-17 13:50:00,112.45,112.5,112.43,112.49,1900.0,99.8043,99.8486,99.7865,99.8398,1900.0
2014-11-17 13:55:00,112.48,112.5,112.46,112.46,2900.0,99.8309,99.8486,99.8131,99.8131,2900.0
2014-11-17 14:00:00,112.46,112.5,112.46,112.49,2400.0,99.8131,99.8486,99.8131,99.8398,2400.0
2014-11-17 14:05:00,112.5,112.5,112.46,112.48,1800.0,99.8486,99.8486,99.8131,99.8309,1800.0
2014-11-17 14:10:00,112.47,112.48,112.43,112.44,3900.0,99.822,99.8309,99.7865,99.7954,3900.0
2014-11-17 14:15:00,112.45,112.45,112.42,112.43,1800.0,99.8043,99.8043,99.7776,99.7865,1800.0
2014-11-17 14:20:00,112.42,112.44,112.37,112.37,4900.0,99.7776,99.7954,99.7333,99.7333,4900.0
2014-11-17 14:25:00,112.36,112.39,112.35,112.39,3800.0,99.7244,99.751,99.7155,99.751,3800.0
2014-11-17 14:30:00,112.39,112.41,112.37,112.38,2000.0,99.751,99.7688,99.7333,99.7421,2000.0
2014-11-17 14:35:00,112.37,112.42,112.35,112.42,3700.0,99.7333,99.7776,99.7155,99.7776,3700.0
2014-11-17 14:40:00,112.44,112.45,112.42,112.42,1700.0,99.7954,99.8043,99.7776,99.7776,1700.0
2014-11-17 14:45:00,112.41,112.41,112.36,112.36,3700.0,99.7688,99.7688,99.7244,99.7244,3700.0
2014-11-17 14:50:00,112.36,112.41,112.36,112.41,5400.0,99.7244,99.7688,99.7244,99.7688,5400.0
2014-11-17 14:55:00,112.44,112.45,112.4,112.4,3000.0,99.7954,99.8043,99.7599,99.7599,3000.0
2014-11-17 15:00:00,112.38,112.39,112.32,112.34,1900.0,99.7421,99.751,99.6889,99.7066,1900.0
2014-11-17 15:05:00,112.34,112.41,112.32,112.41,4600.0,99.7066,99.7688,99.6889,99.7688,4600.0
2014-11-17 15:10:00,112.4,112.41,112.36,112.36,3800.0,99.7599,99.7688,99.7244,99.7244,3800.0
2014-11-17 15:15:00,112.36,112.37,112.29,112.35,4800.0,99.7244,99.7333,99.6623,99.7155,4800.0
2014-11-17 15:20:00,112.34,112.35,112.32,112.34,1800.0,99.7066,99.7155,99.6889,99.7066,1800.0
2014-11-17 15:25:00,112.35,112.37,112.31,112.32,5700.0,99.7155,99.7333,99.68,99.6889,5700.0
2014-11-17 15:30:00,112.32,112.37,112.31,112.34,6200.0,99.6889,99.7333,99.68,99.7066,6200.0
2014-11-17 15:35:00,112.35,112.37,112.28,112.33,7000.0,99.7155,99.7333,99.6534,99.6978,7000.0
2014-11-17 15:40:00,112.34,112.34,112.26,112.26,6400.0,99.7066,99.7066,99.6356,99.6356,6400.0
2014-11-17 15:45:00,112.25,112.25,112.15,112.22,17800.0,99.6268,99.6268,99.538,99.6001,17800.0
2014-11-17 15:50:00,112.22,112.24,112.14,112.14,16200.0,99.6001,99.6179,99.5291,99.5291,16200.0
2014-11-17 15:55:00,112.14,112.24,112.14,112.19,21200.0,99.5291,99.6179,99.5291,99.5735,21200.0
2014-11-18 09:30:00,112.44,112.65,112.0,112.3,17800.0,99.7954,99.9818,99.4049,99.6711,17800.0
2014-11-18 09:35:00,112.31,112.61,112.31,112.59,2900.0,99.68,99.9463,99.68,99.9285,2900.0
2014-11-18 09:40:00,112.59,112.92,112.56,112.66,8400.0,99.9285,100.2214,99.9019,99.9907,8400.0
2014-11-18 09:45:00,112.58,112.78,112.56,112.67,5200.0,99.9196,100.0972,99.9019,99.9995,5200.0
2014-11-18 09:50:00,112.63,112.75,112.61,112.73,2900.0,99.964,100.0705,99.9463,100.0528,2900.0
2014-11-18 09:55:00,112.77,112.83,112.77,112.81,2000.0,100.0883,100.1415,100.0883,100.1238,2000.0
2014-11-18 10:00:00,112.86,113.0,112.86,113.0,14200.0,100.1682,100.2924,100.1682,100.2924,14200.0
2014-11-18 10:05:00,113.0,113.06,112.98,113.03,3600.0,100.2924,100.3457,100.2747,100.319,3600.0
2014-11-18 10:10:00,113.04,113.14,113.03,113.03,7100.0,100.3279,100.4167,100.319,100.319,7100.0
2014-11-18 10:15:00,113.04,113.1,113.0,113.1,4500.0,100.3279,100.3812,100.2924,100.3812,4500.0
2014-11-18 10:20:00,113.09,113.27,113.08,113.25,14100.0,100.3723,100.5321,100.3634,100.5143,14100.0
2014-11-18 10:25:00,113.27,113.29,113.23,113.24,2300.0,100.5321,100.5498,100.4966,100.5054,2300.0
2014-11-18 10:30:00,113.22,113.23,113.05,113.05,5200.0,100.4877,100.4966,100.3368,100.3368,5200.0
2014-11-18 10:35:00,113.03,113.11,113.02,113.11,11000.0,100.319,100.39,100.3102,100.39,11000.0
2014-11-18 10:40:00,113.11,113.2,113.1,113.13,4600.0,100.39,100.4699,100.3812,100.4078,4600.0
2014-11-18 10:45:00,113.14,113.16,113.05,113.16,8500.0,100.4167,100.4344,100.3368,100.4344,8500.0
2014-11-18 10:50:00,113.12,113.16,113.07,113.08,7900.0,100.3989,100.4344,100.3545,100.3634,7900.0
2014-11-18 10:55:00,113.07,113.15,113.05,113.12,8900.0,100.3545,100.4255,100.3368,100.3989,8900.0
2014-11-18 11:00:00,113.12,113.14,113.07,113.1,4500.0,100.3989,100.4167,100.3545,100.3812,4500.0
2014-11-18 11:05:00,113.08,113.22,113.08,113.21,3200.0,100.3634,100.4877,100.3634,100.4788,3200.0
2014-11-18 11:10:00,113.23,113.24,113.2,113.24,4700.0,100.4966,100.5054,100.4699,100.5054,4700.0
2014-11-18 11:15:00,113.23,113.33,113.23,113.3,5900.0,100.4966,100.5853,100.4966,100.5587,5900.0
2014-11-18 11:20:00,113.29,113.3,113.2,113.21,1000.0,100.5498,100.5587,100.4699,100.4788,1000.0
2014-11-18 11:25:00,113.23,113.25,113.18,113.19,5700.0,100.4966,100.5143,100.4522,100.461,5700.0
2014-11-18 11:30:00,113.2,113.24,113.19,113.2,6400.0,100.4699,100.5054,100.461,100.4699,6400.0
2014-11-18 11:35:00,113.21,113.22,113.15,113.18,10500.0,100.4788,100.4877,100.4255,100.4522,10500.0
2014-11-18 11:40:00,113.19,113.22,113.12,113.14,4300.0,100.461,100.4877,100.3989,100.4167,4300.0
2014-11-18 11:45:00,113.14,113.18,113.07,113.17,4500.0,100.4167,100.4522,100.3545,100.4433,4500.0
2014-11-18 11:50:00,113.19,113.22,113.13,113.19,5200.0,100.461,100.4877,100.4078,100.461,5200.0
2014-11-18 11:55:00,113.22,113.29,113.18,113.26,16800.0,100.4877,100.5498,100.4522,100.5232,16800.0
2014-11-18 12:00:00,113.29,113.3,113.27,113.28,4700.0,100.5498,100.5587,100.5321,100.5409,4700.0
2014-11-18 12:05:00,113.26,113.27,113.08,113.15,13900.0,100.5232,100.5321,100.3634,100.4255,13900.0
2014-11-18 12:10:00,113.15,113.17,113.08,113.08,3900.0,100.4255,100.4433,100.3634,100.3634,3900.0
2014-11-18 12:15:00,113.1,113.12,113.1,113.11,2800.0,100.3812,100.3989,100.3812,100.39,2800.0
2014-11-18 12:20:00,113.11,113.13,113.08,113.1,9300.0,100.39,100.4078,100.3634,100.3812,9300.0
2014-11-18 12:25:00,113.1,113.17,113.1,113.13,7000.0,100.3812,100.4433,100.3812,100.4078,7000.0
2014-11-18 12:30:00,113.13,113.18,113.13,113.14,9300.0,100.4078,100.4522,100.4078,100.4167,9300.0
2014-11-18 12:35:00,113.14,113.16,113.04,113.11,4900.0,100.4167,100.4344,100.3279,100.39,4900.0
2014-11-18 12:40:00,113.11,113.16,113.11,113.11,14700.0,100.39,100.4344,100.39,100.39,14700.0
2014-11-18 12:45:00,113.11,113.17,113.11,113.16,10100.0,100.39,100.4433,100.39,100.4344,10100.0
2014-11-18 12:50:00,113.16,113.18,113.12,113.15,11600.0,100.4344,100.4522,100.3989,100.4255,11600.0
2014-11-18 12:55:00,113.15,113.17,113.12,113.17,3600.0,100.4255,100.4433,100.3989,100.4433,3600.0
2014-11-18 13:00:00,113.15,113.16,113.13,113.15,3600.0,100.4255,100.4344,100.4078,100.4255,3600.0
2014-11-18 13:05:00,113.15,113.16,113.07,113.08,5600.0,100.4255,100.4344,100.3545,100.3634,5600.0
2014-11-18 13:10:00,113.08,113.11,113.08,113.11,4100.0,100.3634,100.39,100.3634,100.39,4100.0
2014-11-18 13:15:00,113.13,113.15,113.11,113.13,1800.0,100.4078,100.4255,100.39,100.4078,1800.0
2014-11-18 13:20:00,113.12,113.17,113.11,113.13,13600.0,100.3989,100.4433,100.39,100.4078,13600.0
2014-11-18 13:25:00,113.14,113.15,113.13,113.15,4200.0,100.4167,100.4255,100.4078,100.4255,4200.0
2014-11-18 13:30:00,113.14,113.15,113.12,113.12,2800.0,100.4167,100.4255,100.3989,100.3989,2800.0
2014-11-18 13:35:00,113.12,113.14,113.06,113.14,5900.0,100.3989,100.4167,100.3457,100.4167,5900.0
2014-11-18 13:40:00,113.14,113.14,113.08,113.11,2000.0,100.4167,100.4167,100.3634,100.39,2000.0
2014-11-18 13:45:00,113.12,113.13,113.11,113.13,4400.0,100.3989,100.4078,100.39,100.4078,4400.0
2014-11-18 13:50:00,113.09,113.15,113.09,113.1,3200.0,100.3723,100.4255,100.3723,100.3812,3200.0
2014-11-18 13:55:00,113.07,113.15,113.07,113.15,3100.0,100.3545,100.4255,100.3545,100.4255,3100.0
2014-11-18 14:00:00,113.15,113.23,113.12,113.22,7100.0,100.4255,100.4966,100.3989,100.4877,7100.0
2014-11-18 14:05:00,113.24,113.25,113.21,113.22,2500.0,100.5054,100.5143,100.4788,100.4877,2500.0
2014-11-18 14:10:00,113.24,113.36,113.24,113.34,5000.0,100.5054,100.6119,100.5054,100.5942,5000.0
2014-11-18 14:15:00,113.35,113.36,113.34,113.36,1800.0,100.6031,100.6119,100.5942,100.6119,1800.0
2014-11-18 14:20:00,113.34,113.36,113.33,113.36,1400.0,100.5942,100.6119,100.5853,100.6119,1400.0
2014-11-18 14:25:00,113.36,113.36,113.3,113.3,3200.0,100.6119,100.6119,100.5587,100.5587,3200.0
2014-11-18 14:30:00,113.32,113.32,113.28,113.31,2100.0,100.5764,100.5764,100.5409,100.5676,2100.0
2014-11-18 14:35:00,113.31,113.39,113.3,113.36,7700.0,100.5676,100.6386,100.5587,100.6119,7700.0
2014-11-18 14:40:00,113.36,113.38,113.28,113.28,12500.0,100.6119,100.6297,100.5409,100.5409,12500.0
2014-11-18 14:45:00,113.27,113.28,113.2,113.22,10500.0,100.5321,100.5409,100.4699,100.4877,10500.0
2014-11-18 14:50:00,113.24,113.25,113.22,113.22,6000.0,100.5054,100.5143,100.4877,100.4877,6000.0
2014-11-18 14:55:00,113.2,113.2,113.13,113.15,5400.0,100.4699,100.4699,100.4078,100.4255,5400.0
2014-11-18 15:00:00,113.15,113.16,113.14,113.16,3800.0,100.4255,100.4344,100.4167,100.4344,3800.0
2014-11-18 15:05:00,113.15,113.24,113.15,113.23,7200.0,100.4255,100.5054,100.4255,100.4966,7200.0
2014-11-18 15:10:00,113.24,113.24,113.19,113.2,11800.0,100.5054,100.5054,100.461,100.4699,11800.0
2014-11-18 15:15:00,113.19,113.21,113.15,113.16,10700.0,100.461,100.4788,100.4255,100.4344,10700.0
2014-11-18 15:20:00,113.15,113.17,113.14,113.16,7500.0,100.4255,100.4433,100.4167,100.4344,7500.0
2014-11-18 15:25:00,113.15,113.2,113.14,113.18,10600.0,100.4255,100.4699,100.4167,100.4522,10600.0
2014-11-18 15:30:00,113.19,113.19,113.15,113.18,12300.0,100.461,100.461,100.4255,100.4522,12300.0
2014-11-18 15:35:00,113.18,113.22,113.16,113.21,11800.0,100.4522,100.4877,100.4344,100.4788,11800.0
2014-11-18 15:40:00,113.2,113.26,113.19,113.24,16000.0,100.4699,100.5232,100.461,100.5054,16000.0
2014-11-18 15:45:00,113.22,113.25,113.15,113.15,52500.0,100.4877,100.5143,100.4255,100.4255,52500.0
2014-11-18 15:50:00,113.15,113.22,113.15,113.2,43600.0,100.4255,100.4877,100.4255,100.4699,43600.0
2014-11-18 15:55:00,113.18,113.2,113.11,113.18,45500.0,100.4522,100.4699,100.39,100.4522,45500.0
2014-11-19 09:30:00,113.26,113.26,113.07,113.21,18600.0,100.5232,100.5232,100.3545,100.4788,18600.0
2014-11-19 09:35:00,113.22,113.36,113.07,113.36,7800.0,100.4877,100.6119,100.3545,100.6119,7800.0
2014-11-19 09:40:00,113.36,113.47,113.29,113.33,63100.0,100.6119,100.7096,100.5498,100.5853,63100.0
2014-11-19 09:45:00,113.31,113.48,113.24,113.43,7500.0,100.5676,100.7184,100.5054,100.6741,7500.0
2014-11-19 09:50:00,113.37,113.44,113.23,113.38,3000.0,100.6208,100.6829,100.4966,100.6297,3000.0
2014-11-19 09:55:00,113.28,113.44,113.27,113.44,2100.0,100.5409,100.6829,100.5321,100.6829,2100.0
2014-11-19 10:00:00,113.39,113.39,113.13,113.13,2900.0,100.6386,100.6386,100.4078,100.4078,2900.0
2014-11-19 10:05:00,113.11,113.13,113.02,113.05,5000.0,100.39,100.4078,100.3102,100.3368,5000.0
2014-11-19 10:10:00,113.04,113.05,112.92,113.02,4500.0,100.3279,100.3368,100.2214,100.3102,4500.0
2014-11-19 10:15:00,112.98,113.05,112.94,112.96,5900.0,100.2747,100.3368,100.2392,100.2569,5900.0
2014-11-19 10:20:00,112.94,112.94,112.87,112.91,4300.0,100.2392,100.2392,100.177,100.2125,4300.0
2014-11-19 10:25:00,112.89,112.89,112.77,112.77,3100.0,100.1948,100.1948,100.0883,100.0883,3100.0
2014-11-19 10:30:00,112.76,112.87,112.74,112.84,4800.0,100.0794,100.177,100.0617,100.1504,4800.0
2014-11-19 10:35:00,112.83,112.99,112.81,112.94,8000.0,100.1415,100.2835,100.1238,100.2392,8000.0
2014-11-19 10:40:00,112.92,113.09,112.92,113.02,3600.0,100.2214,100.3723,100.2214,100.3102,3600.0
2014-11-19 10:45:00,113.02,113.03,112.98,112.98,3200.0,100.3102,100.319,100.2747,100.2747,3200.0
2014-11-19 10:50:00,112.96,113.02,112.95,113.0,15800.0,100.2569,100.3102,100.248,100.2924,15800.0
2014-11-19 10:55:00,112.98,113.02,112.95,112.97,11500.0,100.2747,100.3102,100.248,100.2658,11500.0
2014-11-19 11:00:00,112.95,112.97,112.87,112.87,7700.0,100.248,100.2658,100.177,100.177,7700.0
2014-11-19 11:05:00,112.84,112.99,112.84,112.98,8900.0,100.1504,100.2835,100.1504,100.2747,8900.0
2014-11-19 11:10:00,112.98,112.98,112.89,112.92,2800.0,100.2747,100.2747,100.1948,100.2214,2800.0
2014-11-19 11:15:00,112.92,112.99,112.9,112.9,4900.0,100.2214,100.2835,100.2037,100.2037,4900.0
2014-11-19 11:20:00,112.9,112.93,112.83,112.91,4500.0,100.2037,100.2303,100.1415,100.2125,4500.0
2014-11-19 11:25:00,112.91,112.93,112.84,112.84,2600.0,100.2125,100.2303,100.1504,100.1504,2600.0
2014-11-19 11:30:00,112.82,112.82,112.76,112.78,10400.0,100.1327,100.1327,100.0794,100.0972,10400.0
2014-11-19 11:35:00,112.79,112.89,112.79,112.79,8400.0,100.106,100.1948,100.106,100.106,8400.0
2014-11-19 11:40:00,112.79,112.8,112.76,112.78,4200.0,100.106,100.1149,100.0794,100.0972,4200.0
2014-11-19 11:45:00,112.8,112.84,112.77,112.77,7600.0,100.1149,100.1504,100.0883,100.0883,7600.0
2014-11-19 11:50:00,112.78,112.84,112.78,112.84,4600.0,100.0972,100.1504,100.0972,100.1504,4600.0
2014-11-19 11:55:00,112.84,112.91,112.84,112.91,4000.0,100.1504,100.2125,100.1504,100.2125,4000.0
2014-11-19 12:00:00,112.9,112.95,112.89,112.94,2600.0,100.2037,100.248,100.1948,100.2392,2600.0
2014-11-19 12:05:00,112.93,112.97,112.91,112.91,3900.0,100.2303,100.2658,100.2125,100.2125,3900.0
2014-11-19 12:10:00,112.94,113.0,112.94,112.99,2600.0,100.2392,100.2924,100.2392,100.2835,2600.0
2014-11-19 12:15:00,113.02,113.06,112.97,112.98,25100.0,100.3102,100.3457,100.2658,100.2747,25100.0
2014-11-19 12:20:00,112.98,113.03,112.98,113.01,8100.0,100.2747,100.319,100.2747,100.3013,8100.0
2014-11-19 12:25:00,113.03,113.1,113.02,113.07,6600.0,100.319,100.3812,100.3102,100.3545,6600.0
2014-11-19 12:30:00,113.08,113.09,113.07,113.07,2500.0,100.3634,100.3723,100.3545,100.3545,2500.0
2014-11-19 12:35:00,113.08,113.08,113.03,113.03,1300.0,100.3634,100.3634,100.319,100.319,1300.0
2014-11-19 12:40:00,113.05,113.05,113.02,113.05,2400.0,100.3368,100.3368,100.3102,100.3368,2400.0
2014-11-19 12:45:00,113.06,113.12,113.05,113.07,2900.0,100.3457,100.3989,100.3368,100.3545,2900.0
2014-11-19 12:50:00,113.05,113.11,113.03,113.09,9100.0,100.3368,100.39,100.319,100.3723,9100.0
2014-11-19 12:55:00,113.1,113.32,113.1,113.3,19300.0,100.3812,100.5764,100.3812,100.5587,19300.0
2014-11-19 13:00:00,113.29,113.33,113.26,113.3,4500.0,100.5498,100.5853,100.5232,100.5587,4500.0
2014-11-19 13:05:00,113.3,113.32,113.22,113.22,2800.0,100.5587,100.5764,100.4877,100.4877,2800.0
2014-11-19 13:10:00,113.22,113.23,113.17,113.21,4200.0,100.4877,100.4966,100.4433,100.4788,4200.0
2014-11-19 13:15:00,113.22,113.25,113.2,113.25,2200.0,100.4877,100.5143,100.4699,100.5143,2200.0
2014-11-19 13:20:00,113.26,113.38,113.26,113.38,4500.0,100.5232,100.6297,100.5232,100.6297,4500.0
2014-11-19 13:25:00,113.38,113.41,113.34,113.36,5600.0,100.6297,100.6563,100.5942,100.6119,5600.0
2014-11-19 13:30:00,113.36,113.37,113.24,113.25,7300.0,100.6119,100.6208,100.5054,100.5143,7300.0
2014-11-19 13:35:00,113.22,113.24,113.19,113.19,3000.0,100.4877,100.5054,100.461,100.461,3000.0
2014-11-19 13:40:00,113.2,113.24,113.19,113.23,4500.0,100.4699,100.5054,100.461,100.4966,4500.0
2014-11-19 13:45:00,113.22,113.23,113.1,113.1,7600.0,100.4877,100.4966,100.3812,100.3812,7600.0
2014-11-19 13:50:00,113.09,113.27,113.09,113.27,4600.0,100.3723,100.5321,100.3723,100.5321,4600.0
2014-11-19 13:55:00,113.24,113.26,113.18,113.19,4200.0,100.5054,100.5232,100.4522,100.461,4200.0
2014-11-19 14:00:00,113.2,113.37,113.18,113.31,21100.0,100.4699,100.6208,100.4522,100.5676,21100.0
2014-11-19 14:05:00,113.29,113.31,113.16,113.17,7100.0,100.5498,100.5676,100.4344,100.4433,7100.0
2014-11-19 14:10:00,113.13,113.24,113.13,113.16,5200.0,100.4078,100.5054,100.4078,100.4344,5200.0
2014-11-19 14:15:00,113.17,113.24,113.16,113.24,6500.0,100.4433,100.5054,100.4344,100.5054,6500.0
2014-11-19 14:20:00,113.23,113.23,113.01,113.01,4300.0,100.4966,100.4966,100.3013,100.3013,4300.0
2014-11-19 14:25:00,113.03,113.16,113.03,113.07,4700.0,100.319,100.4344,100.319,100.3545,4700.0
2014-11-19 14:30:00,113.08,113.13,113.06,113.13,2300.0,100.3634,100.4078,100.3457,100.4078,2300.0
2014-11-19 14:35:00,113.12,113.13,113.01,113.04,4400.0,100.3989,100.4078,100.3013,100.3279,4400.0
2014-11-19 14:40:00,113.06,113.12,113.02,113.1,2600.0,100.3457,100.3989,100.3102,100.3812,2600.0
2014-11-19 14:45:00,113.08,113.11,112.99,113.07,5100.0,100.3634,100.39,100.2835,100.3545,5100.0
2014-11-19 14:50:00,113.04,113.15,113.03,113.12,4200.0,100.3279,100.4255,100.319,100.3989,4200.0
2014-11-19 14:55:00,113.14,113.23,113.08,113.08,10500.0,100.4167,100.4966,100.3634,100.3634,10500.0
2014-11-19 15:00:00,113.11,113.15,113.08,113.1,4800.0,100.39,100.4255,100.3634,100.3812,4800.0
2014-11-19 15:05:00,113.11,113.18,113.11,113.13,26800.0,100.39,100.4522,100.39,100.4078,26800.0
2014-11-19 15:10:00,113.14,113.19,113.11,113.11,9600.0,100.4167,100.461,100.39,100.39,9600.0
2014-11-19 15:15:00,113.12,113.28,113.08,113.23,10400.0,100.3989,100.5409,100.3634,100.4966,10400.0
2014-11-19 15:20:00,113.25,113.29,113.21,113.23,30400.0,100.5143,100.5498,100.4788,100.4966,30400.0
2014-11-19 15:25:00,113.25,113.25,113.15,113.19,8600.0,100.5143,100.5143,100.4255,100.461,8600.0
2014-11-19 15:30:00,113.17,113.21,113.13,113.18,7200.0,100.4433,100.4788,100.4078,100.4522,7200.0
2014-11-19 15:35:00,113.19,113.21,113.15,113.16,6800.0,100.461,100.4788,100.4255,100.4344,6800.0
2014-11-19 15:40:00,113.15,113.15,113.03,113.12,10100.0,100.4255,100.4255,100.319,100.3989,10100.0
2014-11-19 15:45:00,113.16,113.21,113.12,113.2,18900.0,100.4344,100.4788,100.3989,100.4699,18900.0
2014-11-19 15:50:00,113.2,113.23,113.18,113.22,29200.0,100.4699,100.4966,100.4522,100.4877,29200.0
2014-11-19 15:55:00,113.21,113.25,113.19,113.21,55100.0,100.4788,100.5143,100.461,100.4788,55100.0
2014-11-20 09:30:00,112.48,112.63,112.45,112.56,11800.0,99.8309,99.964,99.8043,99.9019,11800.0
2014-11-20 09:35:00,112.57,112.81,112.57,112.66,3600.0,99.9108,100.1238,99.9108,99.9907,3600.0
2014-11-20 09:40:00,112.68,112.87,112.62,112.82,2500.0,100.0084,100.177,99.9551,100.1327,2500.0
2014-11-20 09:45:00,112.87,113.02,112.79,113.02,4100.0,100.177,100.3102,100.106,100.3102,4100.0
2014-11-20 09:50:00,112.97,112.99,112.87,112.94,4600.0,100.2658,100.2835,100.177,100.2392,4600.0
2014-11-20 09:55:00,112.94,113.01,112.8,112.8,1200.0,100.2392,100.3013,100.1149,100.1149,1200.0
2014-11-20 10:00:00,112.87,113.1,112.87,113.07,5000.0,100.177,100.3812,100.177,100.3545,5000.0
2014-11-20 10:05:00,113.13,113.24,113.05,113.18,5700.0,100.4078,100.5054,100.3368,100.4522,5700.0
2014-11-20 10:10:00,113.15,113.18,113.05,113.11,2200.0,100.4255,100.4522,100.3368,100.39,2200.0
2014-11-20 10:15:00,113.15,113.17,113.09,113.1,1000.0,100.4255,100.4433,100.3723,100.3812,1000.0
2014-11-20 10:20:00,113.11,113.28,113.11,113.26,2900.0,100.39,100.5409,100.39,100.5232,2900.0
2014-11-20 10:25:00,113.24,113.35,113.2,113.29,9000.0,100.5054,100.6031,100.4699,100.5498,9000.0
2014-11-20 10:30:00,113.26,113.26,113.2,113.21,2700.0,100.5232,100.5232,100.4699,100.4788,2700.0
2014-11-20 10:35:00,113.2,113.33,113.19,113.25,11200.0,100.4699,100.5853,100.461,100.5143,11200.0
2014-11-20 10:40:00,113.25,113.35,113.19,113.23,5300.0,100.5143,100.6031,100.461,100.4966,5300.0
2014-11-20 10:45:00,113.23,113.23,113.04,113.06,9400.0,100.4966,100.4966,100.3279,100.3457,9400.0
2014-11-20 10:50:00,113.09,113.1,113.02,113.1,1700.0,100.3723,100.3812,100.3102,100.3812,1700.0
2014-11-20 10:55:00,113.07,113.15,113.07,113.13,2200.0,100.3545,100.4255,100.3545,100.4078,2200.0
2014-11-20 11:00:00,113.13,113.23,113.13,113.19,5800.0,100.4078,100.4966,100.4078,100.461,5800.0
2014-11-20 11:05:00,113.19,113.21,113.13,113.15,4200.0,100.461,100.4788,100.4078,100.4255,4200.0
2014-11-20 11:10:00,113.15,113.22,113.15,113.19,3300.0,100.4255,100.4877,100.4255,100.461,3300.0
2014-11-20 11:15:00,113.21,113.31,113.19,113.27,2300.0,100.4788,100.5676,100.461,100.5321,2300.0
2014-11-20 11:20:00,113.28,113.33,113.28,113.33,3100.0,100.5409,100.5853,100.5409,100.5853,3100.0
2014-11-20 11:25:00,113.33,113.34,113.25,113.31,4600.0,100.5853,100.5942,100.5143,100.5676,4600.0
2014-11-20 11:30:00,113.33,113.35,113.31,113.33,900.0,100.5853,100.6031,100.5676,100.5853,900.0
2014-11-20 11:35:00,113.33,113.4,113.33,113.36,2900.0,100.5853,100.6474,100.5853,100.6119,2900.0
2014-11-20 11:40:00,113.35,113.38,113.29,113.29,3900.0,100.6031,100.6297,100.5498,100.5498,3900.0
2014-11-20 11:45:00,113.3,113.3,113.22,113.29,6100.0,100.5587,100.5587,100.4877,100.5498,6100.0
2014-11-20 11:50:00,113.28,113.29,113.26,113.28,2900.0,100.5409,100.5498,100.5232,100.5409,2900.0
2014-11-20 11:55:00,113.27,113.28,113.16,113.16,3000.0,100.5321,100.5409,100.4344,100.4344,3000.0
2014-11-20 12:00:00,113.16,113.16,113.12,113.13,1800.0,100.4344,100.4344,100.3989,100.4078,1800.0
2014-11-20 12:05:00,113.13,113.31,113.13,113.27,6700.0,100.4078,100.5676,100.4078,100.5321,6700.0
2014-11-20 12:10:00,113.29,113.29,113.24,113.26,1300.0,100.5498,100.5498,100.5054,100.5232,1300.0
2014-11-20 12:15:00,113.26,113.29,113.25,113.29,1900.0,100.5232,100.5498,100.5143,100.5498,1900.0
2014-11-20 12:20:00,113.28,113.31,113.25,113.27,3400.0,100.5409,100.5676,100.5143,100.5321,3400.0
2014-11-20 12:25:00,113.26,113.26,113.2,113.22,3200.0,100.5232,100.5232,100.4699,100.4877,3200.0
2014-11-20 12:30:00,113.22,113.37,113.22,113.37,3100.0,100.4877,100.6208,100.4877,100.6208,3100.0
2014-11-20 12:35:00,113.36,113.38,113.35,113.36,900.0,100.6119,100.6297,100.6031,100.6119,900.0
2014-11-20 12:40:00,113.32,113.32,113.15,113.15,4100.0,100.5764,100.5764,100.4255,100.4255,4100.0
2014-11-20 12:45:00,113.17,113.22,113.17,113.21,1000.0,100.4433,100.4877,100.4433,100.4788,1000.0
2014-11-20 12:50:00,113.18,113.19,113.15,113.16,2400.0,100.4522,100.461,100.4255,100.4344,2400.0
2014-11-20 12:55:00,113.17,113.24,113.16,113.24,2700.0,100.4433,100.5054,100.4344,100.5054,2700.0
2014-11-20 13:00:00,113.23,113.32,113.23,113.32,1800.0,100.4966,100.5764,100.4966,100.5764,1800.0
2014-11-20 13:05:00,113.35,113.35,113.29,113.29,700.0,100.6031,100.6031,100.5498,100.5498,700.0
2014-11-20 13:10:00,113.29,113.3,113.25,113.29,2300.0,100.5498,100.5587,100.5143,100.5498,2300.0
2014-11-20 13:15:00,113.31,113.34,113.3,113.34,2000.0,100.5676,100.5942,100.5587,100.5942,2000.0
2014-11-20 13:20:00,113.35,113.35,113.33,113.34,2500.0,100.6031,100.6031,100.5853,100.5942,2500.0
2014-11-20 13:25:00,113.35,113.41,113.35,113.4,4100.0,100.6031,100.6563,100.6031,100.6474,4100.0
2014-11-20 13:30:00,113.4,113.49,113.4,113.49,2100.0,100.6474,100.7273,100.6474,100.7273,2100.0
2014-11-20 13:35:00,113.5,113.5,113.42,113.42,5100.0,100.7362,100.7362,100.6652,100.6652,5100.0
2014-11-20 13:40:00,113.42,113.51,113.41,113.5,6900.0,100.6652,100.7451,100.6563,100.7362,6900.0
2014-11-20 13:45:00,113.51,113.59,113.5,113.56,7800.0,100.7451,100.8161,100.7362,100.7894,7800.0
2014-11-20 13:50:00,113.55,113.55,113.43,113.44,7000.0,100.7806,100.7806,100.6741,100.6829,7000.0
2014-11-20 13:55:00,113.44,113.49,113.44,113.48,6000.0,100.6829,100.7273,100.6829,100.7184,6000.0
2014-11-20 14:00:00,113.49,113.55,113.49,113.53,5300.0,100.7273,100.7806,100.7273,100.7628,5300.0
2014-11-20 14:05:00,113.53,113.58,113.48,113.57,10400.0,100.7628,100.8072,100.7184,100.7983,10400.0
2014-11-20 14:10:00,113.57,113.63,113.55,113.6,7000.0,100.7983,100.8516,100.7806,100.8249,7000.0
2014-11-20 14:15:00,113.63,113.63,113.56,113.56,7800.0,100.8516,100.8516,100.7894,100.7894,7800.0
2014-11-20 14:20:00,113.57,113.58,113.5,113.51,9500.0,100.7983,100.8072,100.7362,100.7451,9500.0
2014-11-20 14:25:00,113.5,113.52,113.39,113.39,5800.0,100.7362,100.7539,100.6386,100.6386,5800.0
2014-11-20 14:30:00,113.4,113.4,113.33,113.33,7200.0,100.6474,100.6474,100.5853,100.5853,7200.0
2014-11-20 14:35:00,113.32,113.34,113.28,113.33,6400.0,100.5764,100.5942,100.5409,100.5853,6400.0
2014-11-20 14:40:00,113.33,113.4,113.33,113.39,5300.0,100.5853,100.6474,100.5853,100.6386,5300.0
2014-11-20 14:45:00,113.39,113.42,113.37,113.38,5700.0,100.6386,100.6652,100.6208,100.6297,5700.0
2014-11-20 14:50:00,113.38,113.4,113.38,113.38,4500.0,100.6297,100.6474,100.6297,100.6297,4500.0
2014-11-20 14:55:00,113.38,113.38,113.31,113.31,5200.0,100.6297,100.6297,100.5676,100.5676,5200.0
2014-11-20 15:00:00,113.32,113.32,113.25,113.3,6300.0,100.5764,100.5764,100.5143,100.5587,6300.0
2014-11-20 15:05:00,113.32,113.34,113.31,113.32,5600.0,100.5764,100.5942,100.5676,100.5764,5600.0
2014-11-20 15:10:00,113.32,113.32,113.24,113.25,6500.0,100.5764,100.5764,100.5054,100.5143,6500.0
2014-11-20 15:15:00,113.25,113.26,113.21,113.21,6800.0,100.5143,100.5232,100.4788,100.4788,6800.0
2014-11-20 15:20:00,113.21,113.23,113.17,113.17,11600.0,100.4788,100.4966,100.4433,100.4433,11600.0
2014-11-20 15:25:00,113.17,113.37,113.16,113.34,9400.0,100.4433,100.6208,100.4344,100.5942,9400.0
2014-11-20 15:30:00,113.34,113.38,113.28,113.29,9300.0,100.5942,100.6297,100.5409,100.5498,9300.0
2014-11-20 15:35:00,113.29,113.36,113.27,113.36,8200.0,100.5498,100.6119,100.5321,100.6119,8200.0
2014-11-20 15:40:00,113.36,113.37,113.33,113.34,7200.0,100.6119,100.6208,100.5853,100.5942,7200.0
2014-11-20 15:45:00,113.37,113.41,113.33,113.37,18700.0,100.6208,100.6563,100.5853,100.6208,18700.0
2014-11-20 15:50:00,113.37,113.4,113.33,113.35,14600.0,100.6208,100.6474,100.5853,100.6031,14600.0
2014-11-20 15:55:00,113.36,113.47,113.34,113.46,23000.0,100.6119,100.7096,100.5942,100.7007,23000.0
2014-11-21 09:30:00,114.53,114.75,114.53,114.71,5900.0,101.6504,101.8456,101.6504,101.8101,5900.0
2014-11-21 09:35:00,114.59,115.0,114.27,114.86,140700.0,101.7036,102.0675,101.4196,101.9432,140700.0
2014-11-21 09:40:00,114.98,115.1,114.77,115.02,23200.0,102.0498,102.1563,101.8634,102.0853,23200.0
2014-11-21 09:45:00,115.1,115.12,114.85,115.08,12400.0,102.1563,102.174,101.9344,102.1385,12400.0
2014-11-21 09:50:00,115.06,115.19,115.01,115.14,11200.0,102.1208,102.2361,102.0764,102.1918,11200.0
2014-11-21 09:55:00,115.13,115.15,115.02,115.04,5600.0,102.1829,102.2006,102.0853,102.103,5600.0
2014-11-21 10:00:00,115.04,115.12,115.0,115.06,7500.0,102.103,102.174,102.0675,102.1208,7500.0
2014-11-21 10:05:00,115.08,115.08,114.95,114.95,7800.0,102.1385,102.1385,102.0231,102.0231,7800.0
2014-11-21 10:10:00,114.94,115.01,114.9,114.96,6400.0,102.0142,102.0764,101.9787,102.032,6400.0
2014-11-21 10:15:00,114.94,114.96,114.77,114.83,8400.0,102.0142,102.032,101.8634,101.9166,8400.0
2014-11-21 10:20:00,114.79,114.9,114.77,114.9,3700.0,101.8811,101.9787,101.8634,101.9787,3700.0
2014-11-21 10:25:00,114.92,115.01,114.82,114.82,5600.0,101.9965,102.0764,101.9077,101.9077,5600.0
2014-11-21 10:30:00,114.84,114.87,114.74,114.74,4700.0,101.9255,101.9521,101.8367,101.8367,4700.0
2014-11-21 10:35:00,114.73,114.81,114.67,114.81,4600.0,101.8279,101.8989,101.7746,101.8989,4600.0
2014-11-21 10:40:00,114.79,114.86,114.78,114.84,5000.0,101.8811,101.9432,101.8722,101.9255,5000.0
2014-11-21 10:45:00,114.85,114.95,114.83,114.85,7700.0,101.9344,102.0231,101.9166,101.9344,7700.0
2014-11-21 10:50:00,114.83,114.87,114.8,114.85,7300.0,101.9166,101.9521,101.89,101.9344,7300.0
2014-11-21 10:55:00,114.83,114.94,114.81,114.93,7100.0,101.9166,102.0142,101.8989,102.0054,7100.0
2014-11-21 11:00:00,114.91,114.99,114.89,114.97,5000.0,101.9876,102.0586,101.9699,102.0409,5000.0
2014-11-21 11:05:00,114.97,114.99,114.91,114.92,9800.0,102.0409,102.0586,101.9876,101.9965,9800.0
2014-11-21 11:10:00,114.9,115.0,114.9,115.0,2000.0,101.9787,102.0675,101.9787,102.0675,2000.0
2014-11-21 11:15:00,114.98,114.98,114.93,114.95,4300.0,102.0498,102.0498,102.0054,102.0231,4300.0
2014-11-21 11:20:00,114.98,115.0,114.88,114.92,4200.0,102.0498,102.0675,101.961,101.9965,4200.0
2014-11-21 11:25:00,114.92,114.96,114.88,114.89,9100.0,101.9965,102.032,101.961,101.9699,9100.0
2014-11-21 11:30:00,114.85,114.86,114.84,114.85,2200.0,101.9344,101.9432,101.9255,101.9344,2200.0
2014-11-21 11:35:00,114.86,114.87,114.72,114.73,3500.0,101.9432,101.9521,101.819,101.8279,3500.0
2014-11-21 11:40:00,114.75,114.77,114.72,114.72,2200.0,101.8456,101.8634,101.819,101.819,2200.0
2014-11-21 11:45:00,114.75,114.77,114.68,114.68,3800.0,101.8456,101.8634,101.7835,101.7835,3800.0
2014-11-21 11:50:00,114.68,114.79,114.67,114.78,4400.0,101.7835,101.8811,101.7746,101.8722,4400.0
2014-11-21 11:55:00,114.79,114.92,114.79,114.92,4500.0,101.8811,101.9965,101.8811,101.9965,4500.0
2014-11-21 12:00:00,114.92,114.96,114.9,114.9,4200.0,101.9965,102.032,101.9787,101.9787,4200.0
2014-11-21 12:05:00,114.86,114.86,114.81,114.83,2400.0,101.9432,101.9432,101.8989,101.9166,2400.0
2014-11-21 12:10:00,114.84,114.86,114.77,114.77,2000.0,101.9255,101.9432,101.8634,101.8634,2000.0
2014-11-21 12:15:00,114.71,114.76,114.7,114.7,2800.0,101.8101,101.8545,101.8012,101.8012,2800.0
2014-11-21 12:20:00,114.72,114.76,114.69,114.73,1400.0,101.819,101.8545,101.7924,101.8279,1400.0
2014-11-21 12:25:00,114.74,114.74,114.67,114.67,6700.0,101.8367,101.8367,101.7746,101.7746,6700.0
2014-11-21 12:30:00,114.71,114.71,114.66,114.66,2100.0,101.8101,101.8101,101.7657,101.7657,2100.0
2014-11-21 12:35:00,114.66,114.74,114.64,114.73,2600.0,101.7657,101.8367,101.748,101.8279,2600.0
2014-11-21 12:40:00,114.74,114.8,114.71,114.72,3400.0,101.8367,101.89,101.8101,101.819,3400.0
2014-11-21 12:45:00,114.74,114.77,114.72,114.72,1400.0,101.8367,101.8634,101.819,101.819,1400.0
2014-11-21 12:50:00,114.71,114.78,114.7,114.71,3400.0,101.8101,101.8722,101.8012,101.8101,3400.0
2014-11-21 12:55:00,114.69,114.69,114.61,114.61,6400.0,101.7924,101.7924,101.7214,101.7214,6400.0
2014-11-21 13:00:00,114.63,114.63,114.52,114.54,2300.0,101.7391,101.7391,101.6415,101.6592,2300.0
2014-11-21 13:05:00,114.54,114.54,114.43,114.46,1200.0,101.6592,101.6592,101.5616,101.5882,1200.0
2014-11-21 13:10:00,114.43,114.45,114.43,114.45,3200.0,101.5616,101.5794,101.5616,101.5794,3200.0
2014-11-21 13:15:00,114.45,114.47,114.38,114.38,3900.0,101.5794,101.5971,101.5172,101.5172,3900.0
2014-11-21 13:20:00,114.39,114.4,114.35,114.38,3500.0,101.5261,101.535,101.4906,101.5172,3500.0
2014-11-21 13:25:00,114.38,114.38,114.3,114.3,10000.0,101.5172,101.5172,101.4462,101.4462,10000.0
2014-11-21 13:30:00,114.29,114.32,114.23,114.31,2900.0,101.4373,101.464,101.3841,101.4551,2900.0
2014-11-21 13:35:00,114.31,114.36,114.3,114.36,1900.0,101.4551,101.4995,101.4462,101.4995,1900.0
2014-11-21 13:40:00,114.36,114.46,114.36,114.42,4900.0,101.4995,101.5882,101.4995,101.5527,4900.0
2014-11-21 13:45:00,114.43,114.48,114.39,114.48,5600.0,101.5616,101.606,101.5261,101.606,5600.0
2014-11-21 13:50:00,114.47,114.52,114.47,114.52,2200.0,101.5971,101.6415,101.5971,101.6415,2200.0
2014-11-21 13:55:00,114.53,114.53,114.44,114.45,2500.0,101.6504,101.6504,101.5705,101.5794,2500.0
2014-11-21 14:00:00,114.46,114.53,114.45,114.45,3000.0,101.5882,101.6504,101.5794,101.5794,3000.0
2014-11-21 14:05:00,114.42,114.47,114.42,114.42,5900.0,101.5527,101.5971,101.5527,101.5527,5900.0
2014-11-21 14:10:00,114.41,114.43,114.35,114.35,4600.0,101.5439,101.5616,101.4906,101.4906,4600.0
2014-11-21 14:15:00,114.36,114.41,114.36,114.38,2400.0,101.4995,101.5439,101.4995,101.5172,2400.0
2014-11-21 14:20:00,114.35,114.35,114.23,114.23,6200.0,101.4906,101.4906,101.3841,101.3841,6200.0
2014-11-21 14:25:00,114.23,114.23,114.17,114.19,3900.0,101.3841,101.3841,101.3308,101.3486,3900.0
2014-11-21 14:30:00,114.19,114.24,114.16,114.21,3900.0,101.3486,101.393,101.322,101.3663,3900.0
2014-11-21 14:35:00,114.25,114.25,114.13,114.16,4600.0,101.4018,101.4018,101.2953,101.322,4600.0
2014-11-21 14:40:00,114.17,114.3,114.17,114.28,5000.0,101.3308,101.4462,101.3308,101.4285,5000.0
2014-11-21 14:45:00,114.27,114.33,114.26,114.33,3500.0,101.4196,101.4728,101.4107,101.4728,3500.0
2014-11-21 14:50:00,114.33,114.45,114.32,114.41,4500.0,101.4728,101.5794,101.464,101.5439,4500.0
2014-11-21 14:55:00,114.42,114.42,114.35,114.39,4200.0,101.5527,101.5527,101.4906,101.5261,4200.0
2014-11-21 15:00:00,114.4,114.5,114.38,114.48,9200.0,101.535,101.6237,101.5172,101.606,9200.0
2014-11-21 15:05:00,114.48,114.49,114.4,114.4,6100.0,101.606,101.6149,101.535,101.535,6100.0
2014-11-21 15:10:00,114.41,114.51,114.39,114.49,6800.0,101.5439,101.6326,101.5261,101.6149,6800.0
2014-11-21 15:15:00,114.47,114.47,114.4,114.47,4500.0,101.5971,101.5971,101.535,101.5971,4500.0
2014-11-21 15:20:00,114.47,114.47,114.4,114.43,3700.0,101.5971,101.5971,101.535,101.5616,3700.0
2014-11-21 15:25:00,114.45,114.51,114.44,114.5,7700.0,101.5794,101.6326,101.5705,101.6237,7700.0
2014-11-21 15:30:00,114.52,114.56,114.48,114.55,8500.0,101.6415,101.677,101.606,101.6681,8500.0
2014-11-21 15:35:00,114.57,114.58,114.48,114.5,8000.0,101.6859,101.6947,101.606,101.6237,8000.0
2014-11-21 15:40:00,114.48,114.52,114.46,114.47,9600.0,101.606,101.6415,101.5882,101.5971,9600.0
2014-11-21 15:45:00,114.47,114.5,114.44,114.45,24700.0,101.5971,101.6237,101.5705,101.5794,24700.0
2014-11-21 15:50:00,114.46,114.48,114.39,114.39,14500.0,101.5882,101.606,101.5261,101.5261,14500.0
2014-11-21 15:55:00,114.38,114.53,114.33,114.5,62900.0,101.5172,101.6504,101.4728,101.6237,62900.0
2014-11-24 09:30:00,114.57,114.81,114.51,114.62,18200.0,101.6859,101.8989,101.6326,101.7302,18200.0
2014-11-24 09:35:00,114.59,114.59,114.03,114.03,4000.0,101.7036,101.7036,101.2066,101.2066,4000.0
2014-11-24 09:40:00,114.13,114.35,113.87,114.02,6400.0,101.2953,101.4906,101.0646,101.1977,6400.0
2014-11-24 09:45:00,114.06,114.33,114.02,114.3,14200.0,101.2332,101.4728,101.1977,101.4462,14200.0
2014-11-24 09:50:00,114.25,114.3,114.14,114.19,5700.0,101.4018,101.4462,101.3042,101.3486,5700.0
2014-11-24 09:55:00,114.21,114.23,114.11,114.13,4600.0,101.3663,101.3841,101.2776,101.2953,4600.0
2014-11-24 10:00:00,114.17,114.39,114.17,114.35,6200.0,101.3308,101.5261,101.3308,101.4906,6200.0
2014-11-24 10:05:00,114.35,114.47,114.27,114.41,6200.0,101.4906,101.5971,101.4196,101.5439,6200.0
2014-11-24 10:10:00,114.39,114.51,114.39,114.43,3800.0,101.5261,101.6326,101.5261,101.5616,3800.0
2014-11-24 10:15:00,114.44,114.5,114.38,114.47,3100.0,101.5705,101.6237,101.5172,101.5971,3100.0
2014-11-24 10:20:00,114.47,114.54,114.47,114.51,1400.0,101.5971,101.6592,101.5971,101.6326,1400.0
2014-11-24 10:25:00,114.49,114.53,114.46,114.46,2100.0,101.6149,101.6504,101.5882,101.5882,2100.0
2014-11-24 10:30:00,114.47,114.5,114.4,114.41,2700.0,101.5971,101.6237,101.535,101.5439,2700.0
2014-11-24 10:35:00,114.39,114.41,114.24,114.24,4700.0,101.5261,101.5439,101.393,101.393,4700.0
2014-11-24 10:40:00,114.26,114.26,114.15,114.17,7000.0,101.4107,101.4107,101.3131,101.3308,7000.0
2014-11-24 10:45:00,114.18,114.21,114.1,114.1,4000.0,101.3397,101.3663,101.2687,101.2687,4000.0
2014-11-24 10:50:00,114.06,114.06,114.02,114.03,2600.0,101.2332,101.2332,101.1977,101.2066,2600.0
2014-11-24 10:55:00,114.01,114.03,113.95,114.0,6300.0,101.1888,101.2066,101.1356,101.18,6300.0
2014-11-24 11:00:00,114.0,114.02,113.94,114.01,5100.0,101.18,101.1977,101.1267,101.1888,5100.0
2014-11-24 11:05:00,113.99,113.99,113.84,113.86,3500.0,101.1711,101.1711,101.038,101.0557,3500.0
2014-11-24 11:10:00,113.86,113.86,113.79,113.8,4300.0,101.0557,101.0557,100.9936,101.0025,4300.0
2014-11-24 11:15:00,113.79,113.79,113.68,113.69,5400.0,100.9936,100.9936,100.8959,100.9048,5400.0
2014-11-24 11:20:00,113.68,113.69,113.61,113.62,6200.0,100.8959,100.9048,100.8338,100.8427,6200.0
2014-11-24 11:25:00,113.64,113.64,113.55,113.57,7100.0,100.8604,100.8604,100.7806,100.7983,7100.0
2014-11-24 11:30:00,113.58,113.63,113.57,113.58,4800.0,100.8072,100.8516,100.7983,100.8072,4800.0
2014-11-24 11:35:00,113.58,113.6,113.57,113.59,3500.0,100.8072,100.8249,100.7983,100.8161,3500.0
2014-11-24 11:40:00,113.59,113.67,113.57,113.67,8200.0,100.8161,100.8871,100.7983,100.8871,8200.0
2014-11-24 11:45:00,113.65,113.72,113.65,113.71,2900.0,100.8693,100.9314,100.8693,100.9226,2900.0
2014-11-24 11:50:00,113.7,113.87,113.7,113.82,8400.0,100.9137,101.0646,100.9137,101.0202,8400.0
2014-11-24 11:55:00,113.83,113.87,113.83,113.85,1900.0,101.0291,101.0646,101.0291,101.0468,1900.0
2014-11-24 12:00:00,113.85,113.85,113.79,113.82,2900.0,101.0468,101.0468,100.9936,101.0202,2900.0
2014-11-24 12:05:00,113.82,113.94,113.82,113.9,3300.0,101.0202,101.1267,101.0202,101.0912,3300.0
2014-11-24 12:10:00,113.87,113.89,113.86,113.88,1200.0,101.0646,101.0823,101.0557,101.0735,1200.0
2014-11-24 12:15:00,113.91,113.91,113.89,113.91,2800.0,101.1001,101.1001,101.0823,101.1001,2800.0
2014-11-24 12:20:00,113.91,113.94,113.9,113.9,2000.0,101.1001,101.1267,101.0912,101.0912,2000.0
2014-11-24 12:25:00,113.91,113.93,113.9,113.9,1700.0,101.1001,101.1178,101.0912,101.0912,1700.0
2014-11-24 12:30:00,113.9,113.92,113.84,113.84,2500.0,101.0912,101.109,101.038,101.038,2500.0
2014-11-24 12:35:00,113.84,113.9,113.84,113.87,3200.0,101.038,101.0912,101.038,101.0646,3200.0
2014-11-24 12:40:00,113.87,113.91,113.86,113.87,2000.0,101.0646,101.1001,101.0557,101.0646,2000.0
2014-11-24 12:45:00,113.86,113.95,113.86,113.95,5400.0,101.0557,101.1356,101.0557,101.1356,5400.0
2014-11-24 12:50:00,113.95,113.98,113.93,113.97,3300.0,101.1356,101.1622,101.1178,101.1533,3300.0
2014-11-24 12:55:00,113.98,114.02,113.97,114.01,3900.0,101.1622,101.1977,101.1533,101.1888,3900.0
2014-11-24 13:00:00,114.03,114.03,113.99,114.0,3100.0,101.2066,101.2066,101.1711,101.18,3100.0
2014-11-24 13:05:00,113.99,114.07,113.99,114.06,3800.0,101.1711,101.2421,101.1711,101.2332,3800.0
2014-11-24 13:10:00,114.06,114.06,114.0,114.0,1200.0,101.2332,101.2332,101.18,101.18,1200.0
2014-11-24 13:15:00,114.02,114.05,114.01,114.02,1600.0,101.1977,101.2243,101.1888,101.1977,1600.0
2014-11-24 13:20:00,114.04,114.04,114.02,114.02,1400.0,101.2155,101.2155,101.1977,101.1977,1400.0
2014-11-24 13:25:00,114.04,114.09,114.02,114.09,3600.0,101.2155,101.2598,101.1977,101.2598,3600.0
2014-11-24 13:30:00,114.09,114.1,114.01,114.01,3300.0,101.2598,101.2687,101.1888,101.1888,3300.0
2014-11-24 13:35:00,114.01,114.02,113.99,114.01,3700.0,101.1888,101.1977,101.1711,101.1888,3700.0
2014-11-24 13:40:00,114.02,114.04,114.01,114.04,3100.0,101.1977,101.2155,101.1888,101.2155,3100.0
2014-11-24 13:45:00,114.03,114.07,114.02,114.07,4000.0,101.2066,101.2421,101.1977,101.2421,4000.0
2014-11-24 13:50:00,114.07,114.09,114.05,114.07,2000.0,101.2421,101.2598,101.2243,101.2421,2000.0
2014-11-24 13:55:00,114.08,114.1,114.08,114.1,1400.0,101.251,101.2687,101.251,101.2687,1400.0
2014-11-24 14:00:00,114.11,114.16,114.1,114.15,3000.0,101.2776,101.322,101.2687,101.3131,3000.0
2014-11-24 14:05:00,114.16,114.21,114.14,114.21,2400.0,101.322,101.3663,101.3042,101.3663,2400.0
2014-11-24 14:10:00,114.21,114.25,114.21,114.24,4100.0,101.3663,101.4018,101.3663,101.393,4100.0
2014-11-24 14:15:00,114.26,114.33,114.26,114.29,15900.0,101.4107,101.4728,101.4107,101.4373,15900.0
2014-11-24 14:20:00,114.26,114.31,114.24,114.3,7800.0,101.4107,101.4551,101.393,101.4462,7800.0
2014-11-24 14:25:00,114.28,114.32,114.27,114.29,5400.0,101.4285,101.464,101.4196,101.4373,5400.0
2014-11-24 14:30:00,114.3,114.32,114.28,114.29,6800.0,101.4462,101.464,101.4285,101.4373,6800.0
2014-11-24 14:35:00,114.3,114.3,114.22,114.25,36600.0,101.4462,101.4462,101.3752,101.4018,36600.0
2014-11-24 14:40:00,114.24,114.31,114.24,114.3,13800.0,101.393,101.4551,101.393,101.4462,13800.0
2014-11-24 14:45:00,114.3,114.34,114.3,114.34,2900.0,101.4462,101.4817,101.4462,101.4817,2900.0
2014-11-24 14:50:00,114.31,114.31,114.27,114.3,8400.0,101.4551,101.4551,101.4196,101.4462,8400.0
2014-11-24 14:55:00,114.29,114.31,114.26,114.27,10800.0,101.4373,101.4551,101.4107,101.4196,10800.0
2014-11-24 15:00:00,114.27,114.31,114.27,114.3,10300.0,101.4196,101.4551,101.4196,101.4462,10300.0
2014-11-24 15:05:00,114.29,114.34,114.27,114.3,19300.0,101.4373,101.4817,101.4196,101.4462,19300.0
2014-11-24 15:10:00,114.3,114.4,114.25,114.32,44800.0,101.4462,101.535,101.4018,101.464,44800.0
2014-11-24 15:15:00,114.31,114.33,114.25,114.27,33500.0,101.4551,101.4728,101.4018,101.4196,33500.0
2014-11-24 15:20:00,114.29,114.32,114.27,114.29,6800.0,101.4373,101.464,101.4196,101.4373,6800.0
2014-11-24 15:25:00,114.29,114.34,114.26,114.34,16800.0,101.4373,101.4817,101.4107,101.4817,16800.0
2014-11-24 15:30:00,114.33,114.39,114.33,114.34,7300.0,101.4728,101.5261,101.4728,101.4817,7300.0
2014-11-24 15:35:00,114.33,114.37,114.32,114.34,5100.0,101.4728,101.5083,101.464,101.4817,5100.0
2014-11-24 15:40:00,114.33,114.36,114.3,114.31,6600.0,101.4728,101.4995,101.4462,101.4551,6600.0
2014-11-24 15:45:00,114.32,114.48,114.32,114.39,16700.0,101.464,101.606,101.464,101.5261,16700.0
2014-11-24 15:50:00,114.39,114.51,114.38,114.51,29200.0,101.5261,101.6326,101.5172,101.6326,29200.0
2014-11-24 15:55:00,114.51,114.52,114.47,114.5,55600.0,101.6326,101.6415,101.5971,101.6237,55600.0
2014-11-25 09:30:00,114.4,114.72,114.4,114.71,21300.0,101.535,101.819,101.535,101.8101,21300.0
2014-11-25 09:35:00,114.49,114.62,114.3,114.3,4500.0,101.6149,101.7302,101.4462,101.4462,4500.0
2014-11-25 09:40:00,114.14,114.24,114.11,114.19,5500.0,101.3042,101.393,101.2776,101.3486,5500.0
2014-11-25 09:45:00,114.17,114.21,113.97,113.97,8100.0,101.3308,101.3663,101.1533,101.1533,8100.0
2014-11-25 09:50:00,113.97,113.98,113.82,113.82,32900.0,101.1533,101.1622,101.0202,101.0202,32900.0
2014-11-25 09:55:00,113.86,114.06,113.85,113.96,5200.0,101.0557,101.2332,101.0468,101.1445,5200.0
2014-11-25 10:00:00,113.96,113.96,113.68,113.72,11300.0,101.1445,101.1445,100.8959,100.9314,11300.0
2014-11-25 10:05:00,113.71,113.81,113.64,113.81,5800.0,100.9226,101.0113,100.8604,101.0113,5800.0
2014-11-25 10:10:00,113.82,113.95,113.82,113.95,4200.0,101.0202,101.1356,101.0202,101.1356,4200.0
2014-11-25 10:15:00,113.87,114.04,113.87,114.03,9100.0,101.0646,101.2155,101.0646,101.2066,9100.0
2014-11-25 10:20:00,114.01,114.19,113.96,114.19,7000.0,101.1888,101.3486,101.1445,101.3486,7000.0
2014-11-25 10:25:00,114.19,114.32,114.19,114.29,4400.0,101.3486,101.464,101.3486,101.4373,4400.0
2014-11-25 10:30:00,114.31,114.31,114.04,114.04,4900.0,101.4551,101.4551,101.2155,101.2155,4900.0
2014-11-25 10:35:00,114.03,114.13,113.96,113.98,7300.0,101.2066,101.2953,101.1445,101.1622,7300.0
2014-11-25 10:40:00,113.99,114.01,113.87,113.87,5100.0,101.1711,101.1888,101.0646,101.0646,5100.0
2014-11-25 10:45:00,113.89,114.01,113.88,113.96,54800.0,101.0823,101.1888,101.0735,101.1445,54800.0
2014-11-25 10:50:00,113.95,114.03,113.87,113.92,4200.0,101.1356,101.2066,101.0646,101.109,4200.0
2014-11-25 10:55:00,113.91,113.96,113.86,113.95,1900.0,101.1001,101.1445,101.0557,101.1356,1900.0
2014-11-25 11:00:00,113.93,113.96,113.9,113.96,5000.0,101.1178,101.1445,101.0912,101.1445,5000.0
2014-11-25 11:05:00,113.94,113.95,113.81,113.83,4700.0,101.1267,101.1356,101.0113,101.0291,4700.0
2014-11-25 11:10:00,113.8,113.8,113.68,113.7,2500.0,101.0025,101.0025,100.8959,100.9137,2500.0
2014-11-25 11:15:00,113.7,113.72,113.67,113.69,4200.0,100.9137,100.9314,100.8871,100.9048,4200.0
2014-11-25 11:20:00,113.69,113.69,113.62,113.62,3100.0,100.9048,100.9048,100.8427,100.8427,3100.0
2014-11-25 11:25:00,113.6,113.61,113.52,113.53,7900.0,100.8249,100.8338,100.7539,100.7628,7900.0
2014-11-25 11:30:00,113.53,113.83,113.52,113.79,9400.0,100.7628,101.0291,100.7539,100.9936,9400.0
2014-11-25 11:35:00,113.79,113.82,113.72,113.79,6200.0,100.9936,101.0202,100.9314,100.9936,6200.0
2014-11-25 11:40:00,113.78,113.8,113.74,113.74,7100.0,100.9847,101.0025,100.9492,100.9492,7100.0
2014-11-25 11:45:00,113.75,113.85,113.75,113.82,5600.0,100.9581,101.0468,100.9581,101.0202,5600.0
2014-11-25 11:50:00,113.81,113.81,113.71,113.76,9800.0,101.0113,101.0113,100.9226,100.9669,9800.0
2014-11-25 11:55:00,113.77,113.84,113.77,113.81,1700.0,100.9758,101.038,100.9758,101.0113,1700.0
2014-11-25 12:00:00,113.83,113.91,113.83,113.89,4800.0,101.0291,101.1001,101.0291,101.0823,4800.0
2014-11-25 12:05:00,113.89,113.89,113.85,113.89,3000.0,101.0823,101.0823,101.0468,101.0823,3000.0
2014-11-25 12:10:00,113.93,113.94,113.88,113.88,3800.0,101.1178,101.1267,101.0735,101.0735,3800.0
2014-11-25 12:15:00,113.88,113.89,113.86,113.89,3500.0,101.0735,101.0823,101.0557,101.0823,3500.0
2014-11-25 12:20:00,113.9,113.92,113.88,113.89,3900.0,101.0912,101.109,101.0735,101.0823,3900.0
2014-11-25 12:25:00,113.87,113.9,113.84,113.84,4000.0,101.0646,101.0912,101.038,101.038,4000.0
2014-11-25 12:30:00,113.84,113.95,113.84,113.95,4700.0,101.038,101.1356,101.038,101.1356,4700.0
2014-11-25 12:35:00,113.97,114.05,113.97,114.02,6800.0,101.1533,101.2243,101.1533,101.1977,6800.0
2014-11-25 12:40:00,114.03,114.23,114.03,114.19,5100.0,101.2066,101.3841,101.2066,101.3486,5100.0
2014-11-25 12:45:00,114.18,114.18,114.09,114.1,4600.0,101.3397,101.3397,101.2598,101.2687,4600.0
2014-11-25 12:50:00,114.1,114.1,114.03,114.06,5800.0,101.2687,101.2687,101.2066,101.2332,5800.0
2014-11-25 12:55:00,114.08,114.08,114.02,114.04,4700.0,101.251,101.251,101.1977,101.2155,4700.0
2014-11-25 13:00:00,114.03,114.15,114.03,114.13,7400.0,101.2066,101.3131,101.2066,101.2953,7400.0
2014-11-25 13:05:00,114.11,114.14,113.99,114.01,8700.0,101.2776,101.3042,101.1711,101.1888,8700.0
2014-11-25 13:10:00,113.98,114.01,113.94,113.96,5100.0,101.1622,101.1888,101.1267,101.1445,5100.0
2014-11-25 13:15:00,113.94,113.94,113.9,113.9,3900.0,101.1267,101.1267,101.0912,101.0912,3900.0
2014-11-25 13:20:00,113.9,113.99,113.9,113.99,2800.0,101.0912,101.1711,101.0912,101.1711,2800.0
2014-11-25 13:25:00,113.97,113.99,113.92,113.92,4700.0,101.1533,101.1711,101.109,101.109,4700.0
2014-11-25 13:30:00,113.93,113.96,113.87,113.9,16400.0,101.1178,101.1445,101.0646,101.0912,16400.0
2014-11-25 13:35:00,113.89,113.95,113.89,113.95,5200.0,101.0823,101.1356,101.0823,101.1356,5200.0
2014-11-25 13:40:00,113.93,113.96,113.92,113.93,3300.0,101.1178,101.1445,101.109,101.1178,3300.0
2014-11-25 13:45:00,113.94,113.94,113.88,113.94,8700.0,101.1267,101.1267,101.0735,101.1267,8700.0
2014-11-25 13:50:00,113.93,113.94,113.89,113.91,5500.0,101.1178,101.1267,101.0823,101.1001,5500.0
2014-11-25 13:55:00,113.92,113.97,113.91,113.97,2500.0,101.109,101.1533,101.1001,101.1533,2500.0
2014-11-25 14:00:00,113.96,113.96,113.89,113.9,2600.0,101.1445,101.1445,101.0823,101.0912,2600.0
2014-11-25 14:05:00,113.91,113.94,113.9,113.91,3800.0,101.1001,101.1267,101.0912,101.1001,3800.0
2014-11-25 14:10:00,113.91,113.93,113.9,113.92,3600.0,101.1001,101.1178,101.0912,101.109,3600.0
2014-11-25 14:15:00,113.91,113.92,113.85,113.89,7700.0,101.1001,101.109,101.0468,101.0823,7700.0
2014-11-25 14:20:00,113.9,113.93,113.89,113.93,4000.0,101.0912,101.1178,101.0823,101.1178,4000.0
2014-11-25 14:25:00,113.93,113.93,113.86,113.88,12000.0,101.1178,101.1178,101.0557,101.0735,12000.0
2014-11-25 14:30:00,113.88,113.97,113.87,113.93,9200.0,101.0735,101.1533,101.0646,101.1178,9200.0
2014-11-25 14:35:00,113.92,113.92,113.83,113.84,6600.0,101.109,101.109,101.0291,101.038,6600.0
2014-11-25 14:40:00,113.84,113.91,113.83,113.9,2700.0,101.038,101.1001,101.0291,101.0912,2700.0
2014-11-25 14:45:00,113.88,113.89,113.8,113.85,19100.0,101.0735,101.0823,101.0025,101.0468,19100.0
2014-11-25 14:50:00,113.84,113.92,113.8,113.88,25100.0,101.038,101.109,101.0025,101.0735,25100.0
2014-11-25 14:55:00,113.87,113.87,113.66,113.68,27800.0,101.0646,101.0646,100.8782,100.8959,27800.0
2014-11-25 15:00:00,113.68,113.71,113.67,113.69,13500.0,100.8959,100.9226,100.8871,100.9048,13500.0
2014-11-25 15:05:00,113.68,113.73,113.63,113.63,10500.0,100.8959,100.9403,100.8516,100.8516,10500.0
2014-11-25 15:10:00,113.63,113.69,113.58,113.69,7600.0,100.8516,100.9048,100.8072,100.9048,7600.0
2014-11-25 15:15:00,113.72,113.84,113.67,113.81,7000.0,100.9314,101.038,100.8871,101.0113,7000.0
2014-11-25 15:20:00,113.79,113.81,113.74,113.81,4800.0,100.9936,101.0113,100.9492,101.0113,4800.0
2014-11-25 15:25:00,113.79,113.84,113.79,113.83,4000.0,100.9936,101.038,100.9936,101.0291,4000.0
2014-11-25 15:30:00,113.85,113.85,113.76,113.76,11900.0,101.0468,101.0468,100.9669,100.9669,11900.0
2014-11-25 15:35:00,113.77,113.82,113.72,113.73,15900.0,100.9758,101.0202,100.9314,100.9403,15900.0
2014-11-25 15:40:00,113.73,113.79,113.72,113.72,17700.0,100.9403,100.9936,100.9314,100.9314,17700.0
2014-11-25 15:45:00,113.71,113.72,113.61,113.61,30900.0,100.9226,100.9314,100.8338,100.8338,30900.0
2014-11-25 15:50:00,113.62,113.65,113.5,113.5,27100.0,100.8427,100.8693,100.7362,100.7362,27100.0
2014-11-25 15:55:00,113.5,113.52,113.42,113.51,59900.0,100.7362,100.7539,100.6652,100.7451,59900.0
2014-11-26 09:30:00,113.31,113.59,113.01,113.34,17600.0,100.5676,100.8161,100.3013,100.5942,17600.0
2014-11-26 09:35:00,113.19,113.31,113.08,113.15,4000.0,100.461,100.5676,100.3634,100.4255,4000.0
2014-11-26 09:40:00,113.15,113.15,112.85,113.0,4500.0,100.4255,100.4255,100.1593,100.2924,4500.0
2014-11-26 09:45:00,113.04,113.13,112.92,112.93,1400.0,100.3279,100.4078,100.2214,100.2303,1400.0
2014-11-26 09:50:00,112.98,113.2,112.97,113.2,5400.0,100.2747,100.4699,100.2658,100.4699,5400.0
2014-11-26 09:55:00,113.1,113.18,113.07,113.09,3100.0,100.3812,100.4522,100.3545,100.3723,3100.0
2014-11-26 10:00:00,113.04,113.15,112.99,113.02,4500.0,100.3279,100.4255,100.2835,100.3102,4500.0
2014-11-26 10:05:00,113.0,113.09,112.97,113.09,7000.0,100.2924,100.3723,100.2658,100.3723,7000.0
2014-11-26 10:10:00,113.08,113.13,113.07,113.08,7700.0,100.3634,100.4078,100.3545,100.3634,7700.0
2014-11-26 10:15:00,113.08,113.23,113.06,113.23,3700.0,100.3634,100.4966,100.3457,100.4966,3700.0
2014-11-26 10:20:00,113.24,113.25,113.18,113.25,4500.0,100.5054,100.5143,100.4522,100.5143,4500.0
2014-11-26 10:25:00,113.25,113.26,113.24,113.26,2200.0,100.5143,100.5232,100.5054,100.5232,2200.0
2014-11-26 10:30:00,113.25,113.26,113.21,113.21,2900.0,100.5143,100.5232,100.4788,100.4788,2900.0
2014-11-26 10:35:00,113.21,113.21,113.03,113.04,7600.0,100.4788,100.4788,100.319,100.3279,7600.0
2014-11-26 10:40:00,113.05,113.09,113.04,113.09,2300.0,100.3368,100.3723,100.3279,100.3723,2300.0
2014-11-26 10:45:00,113.08,113.08,113.02,113.04,3800.0,100.3634,100.3634,100.3102,100.3279,3800.0
2014-11-26 10:50:00,113.04,113.05,112.99,113.05,9000.0,100.3279,100.3368,100.2835,100.3368,9000.0
2014-11-26 10:55:00,113.05,113.05,112.94,112.94,7300.0,100.3368,100.3368,100.2392,100.2392,7300.0
2014-11-26 11:00:00,112.92,112.94,112.63,112.63,59600.0,100.2214,100.2392,99.964,99.964,59600.0
2014-11-26 11:05:00,112.62,112.84,112.5,112.8,45700.0,99.9551,100.1504,99.8486,100.1149,45700.0
2014-11-26 11:10:00,112.79,112.96,112.7,112.92,24900.0,100.106,100.2569,100.0262,100.2214,24900.0
2014-11-26 11:15:00,112.92,112.98,112.92,112.97,4100.0,100.2214,100.2747,100.2214,100.2658,4100.0
2014-11-26 11:20:00,112.97,112.98,112.9,112.94,3700.0,100.2658,100.2747,100.2037,100.2392,3700.0
2014-11-26 11:25:00,112.95,112.98,112.84,112.84,9800.0,100.248,100.2747,100.1504,100.1504,9800.0
2014-11-26 11:30:00,112.85,113.07,112.75,113.04,39200.0,100.1593,100.3545,100.0705,100.3279,39200.0
2014-11-26 11:35:00,113.03,113.03,112.95,112.95,2100.0,100.319,100.319,100.248,100.248,2100.0
2014-11-26 11:40:00,112.97,113.02,112.92,112.95,8800.0,100.2658,100.3102,100.2214,100.248,8800.0
2014-11-26 11:45:00,112.95,113.21,112.93,113.21,6600.0,100.248,100.4788,100.2303,100.4788,6600.0
2014-11-26 11:50:00,113.21,113.22,113.18,113.18,2600.0,100.4788,100.4877,100.4522,100.4522,2600.0
2014-11-26 11:55:00,113.17,113.18,113.16,113.17,3200.0,100.4433,100.4522,100.4344,100.4433,3200.0
2014-11-26 12:00:00,113.19,113.22,113.18,113.2,1600.0,100.461,100.4877,100.4522,100.4699,1600.0
2014-11-26 12:05:00,113.21,113.4,113.2,113.4,44500.0,100.4788,100.6474,100.4699,100.6474,44500.0
2014-11-26 12:10:00,113.4,113.4,113.34,113.34,1700.0,100.6474,100.6474,100.5942,100.5942,1700.0
2014-11-26 12:15:00,113.34,113.38,113.33,113.37,1300.0,100.5942,100.6297,100.5853,100.6208,1300.0
2014-11-26 12:20:00,113.35,113.37,113.35,113.36,800.0,100.6031,100.6208,100.6031,100.6119,800.0
2014-11-26 12:25:00,113.38,113.4,113.34,113.34,6100.0,100.6297,100.6474,100.5942,100.5942,6100.0
2014-11-26 12:30:00,113.36,113.4,113.36,113.4,500.0,100.6119,100.6474,100.6119,100.6474,500.0
2014-11-26 12:35:00,113.41,113.44,113.41,113.42,1100.0,100.6563,100.6829,100.6563,100.6652,1100.0
2014-11-26 12:40:00,113.41,113.41,113.38,113.41,1000.0,100.6563,100.6563,100.6297,100.6563,1000.0
2014-11-26 12:45:00,113.42,113.42,113.34,113.34,1500.0,100.6652,100.6652,100.5942,100.5942,1500.0
2014-11-26 12:50:00,113.36,113.39,113.32,113.36,10600.0,100.6119,100.6386,100.5764,100.6119,10600.0
2014-11-26 12:55:00,113.35,113.37,113.35,113.37,2000.0,100.6031,100.6208,100.6031,100.6208,2000.0
2014-11-26 13:00:00,113.39,113.41,113.38,113.38,900.0,100.6386,100.6563,100.6297,100.6297,900.0
2014-11-26 13:05:00,113.38,113.4,113.37,113.38,1200.0,100.6297,100.6474,100.6208,100.6297,1200.0
2014-11-26 13:10:00,113.38,113.38,113.33,113.35,2200.0,100.6297,100.6297,100.5853,100.6031,2200.0
2014-11-26 13:15:00,113.35,113.36,113.34,113.34,1900.0,100.6031,100.6119,100.5942,100.5942,1900.0
2014-11-26 13:20:00,113.33,113.39,113.33,113.39,1000.0,100.5853,100.6386,100.5853,100.6386,1000.0
2014-11-26 13:25:00,113.43,113.43,113.43,113.43,200.0,100.6741,100.6741,100.6741,100.6741,200.0
2014-11-26 13:30:00,113.4,113.49,113.4,113.49,2200.0,100.6474,100.7273,100.6474,100.7273,2200.0
2014-11-26 13:35:00,113.49,113.53,113.47,113.52,6700.0,100.7273,100.7628,100.7096,100.7539,6700.0
2014-11-26 13:40:00,113.52,113.52,113.5,113.5,300.0,100.7539,100.7539,100.7362,100.7362,300.0
2014-11-26 13:45:00,113.49,113.51,113.49,113.51,1000.0,100.7273,100.7451,100.7273,100.7451,1000.0
2014-11-26 13:50:00,113.52,113.53,113.48,113.5,3400.0,100.7539,100.7628,100.7184,100.7362,3400.0
2014-11-26 13:55:00,113.49,113.5,113.48,113.48,1700.0,100.7273,100.7362,100.7184,100.7184,1700.0
2014-11-26 14:00:00,113.5,113.56,113.47,113.56,1300.0,100.7362,100.7894,100.7096,100.7894,1300.0
2014-11-26 14:05:00,113.58,113.59,113.55,113.55,2200.0,100.8072,100.8161,100.7806,100.7806,2200.0
2014-11-26 14:10:00,113.55,113.6,113.53,113.6,2700.0,100.7806,100.8249,100.7628,100.8249,2700.0
2014-11-26 14:15:00,113.59,113.64,113.59,113.63,1800.0,100.8161,100.8604,100.8161,100.8516,1800.0
2014-11-26 14:20:00,113.65,113.72,113.65,113.72,3700.0,100.8693,100.9314,100.8693,100.9314,3700.0
2014-11-26 14:25:00,113.72,113.72,113.65,113.65,3400.0,100.9314,100.9314,100.8693,100.8693,3400.0
2014-11-26 14:30:00,113.65,113.66,113.62,113.65,6500.0,100.8693,100.8782,100.8427,100.8693,6500.0
2014-11-26 14:35:00,113.64,113.68,113.61,113.63,8600.0,100.8604,100.8959,100.8338,100.8516,8600.0
2014-11-26 14:40:00,113.64,113.66,113.64,113.66,1400.0,100.8604,100.8782,100.8604,100.8782,1400.0
2014-11-26 14:45:00,113.68,113.69,113.64,113.66,2800.0,100.8959,100.9048,100.8604,100.8782,2800.0
2014-11-26 14:50:00,113.67,113.7,113.67,113.68,4600.0,100.8871,100.9137,100.8871,100.8959,4600.0
2014-11-26 14:55:00,113.67,113.67,113.53,113.53,9800.0,100.8871,100.8871,100.7628,100.7628,9800.0
2014-11-26 15:00:00,113.54,113.6,113.51,113.6,9800.0,100.7717,100.8249,100.7451,100.8249,9800.0
2014-11-26 15:05:00,113.61,113.62,113.57,113.58,1800.0,100.8338,100.8427,100.7983,100.8072,1800.0
2014-11-26 15:10:00,113.57,113.59,113.56,113.59,2600.0,100.7983,100.8161,100.7894,100.8161,2600.0
2014-11-26 15:15:00,113.6,113.63,113.59,113.61,3700.0,100.8249,100.8516,100.8161,100.8338,3700.0
2014-11-26 15:20:00,113.61,113.64,113.61,113.62,900.0,100.8338,100.8604,100.8338,100.8427,900.0
2014-11-26 15:25:00,113.62,113.62,113.6,113.6,1900.0,100.8427,100.8427,100.8249,100.8249,1900.0
2014-11-26 15:30:00,113.62,113.64,113.59,113.64,2900.0,100.8427,100.8604,100.8161,100.8604,2900.0
2014-11-26 15:35:00,113.64,113.65,113.62,113.63,1900.0,100.8604,100.8693,100.8427,100.8516,1900.0
2014-11-26 15:40:00,113.63,113.73,113.62,113.73,5800.0,100.8516,100.9403,100.8427,100.9403,5800.0
2014-11-26 15:45:00,113.73,113.79,113.73,113.74,7500.0,100.9403,100.9936,100.9403,100.9492,7500.0
2014-11-26 15:50:00,113.75,113.8,113.7,113.73,10300.0,100.9581,101.0025,100.9137,100.9403,10300.0
2014-11-26 15:55:00,113.72,113.8,113.72,113.75,14000.0,100.9314,101.0025,100.9314,100.9581,14000.0
2014-11-28 09:30:00,113.35,113.35,112.2,112.2,59200.0,100.6031,100.6031,99.5824,99.5824,59200.0
2014-11-28 09:35:00,112.2,112.32,111.88,111.89,28300.0,99.5824,99.6889,99.2984,99.3072,28300.0
2014-11-28 09:40:00,112.03,112.05,111.64,111.78,36000.0,99.4315,99.4492,99.0854,99.2096,36000.0
2014-11-28 09:45:00,111.78,111.87,111.47,111.7,33100.0,99.2096,99.2895,98.9345,99.1386,33100.0
2014-11-28 09:50:00,111.78,111.84,111.38,111.41,22000.0,99.2096,99.2629,98.8546,98.8812,22000.0
2014-11-28 09:55:00,111.42,111.52,111.27,111.42,24900.0,98.8901,98.9789,98.757,98.8901,24900.0
2014-11-28 10:00:00,111.4,111.48,111.19,111.22,25000.0,98.8723,98.9433,98.686,98.7126,25000.0
2014-11-28 10:05:00,111.22,111.31,111.2,111.27,19900.0,98.7126,98.7925,98.6948,98.757,19900.0
2014-11-28 10:10:00,111.25,111.34,111.14,111.34,31000.0,98.7392,98.8191,98.6416,98.8191,31000.0
2014-11-28 10:15:00,111.31,111.34,111.16,111.31,35000.0,98.7925,98.8191,98.6593,98.7925,35000.0
2014-11-28 10:20:00,111.29,111.31,111.22,111.25,32900.0,98.7747,98.7925,98.7126,98.7392,32900.0
2014-11-28 10:25:00,111.25,111.29,111.2,111.26,10500.0,98.7392,98.7747,98.6948,98.7481,10500.0
2014-11-28 10:30:00,111.25,111.36,111.19,111.2,47700.0,98.7392,98.8368,98.686,98.6948,47700.0
2014-11-28 10:35:00,111.22,111.34,111.21,111.22,11700.0,98.7126,98.8191,98.7037,98.7126,11700.0
2014-11-28 10:40:00,111.26,111.33,111.24,111.28,12600.0,98.7481,98.8102,98.7303,98.7658,12600.0
2014-11-28 10:45:00,111.29,111.29,111.2,111.23,22100.0,98.7747,98.7747,98.6948,98.7215,22100.0
2014-11-28 10:50:00,111.28,111.28,111.05,111.14,23100.0,98.7658,98.7658,98.5617,98.6416,23100.0
2014-11-28 10:55:00,111.14,111.17,110.89,110.92,28000.0,98.6416,98.6682,98.4197,98.4463,28000.0
2014-11-28 11:00:00,110.94,110.97,110.82,110.87,23900.0,98.4641,98.4907,98.3576,98.4019,23900.0
2014-11-28 11:05:00,110.86,110.86,110.62,110.75,37300.0,98.3931,98.3931,98.1801,98.2954,37300.0
2014-11-28 11:10:00,110.76,110.83,110.75,110.79,10100.0,98.3043,98.3664,98.2954,98.3309,10100.0
2014-11-28 11:15:00,110.79,110.79,110.57,110.62,15600.0,98.3309,98.3309,98.1357,98.1801,15600.0
2014-11-28 11:20:00,110.64,110.8,110.62,110.75,10900.0,98.1978,98.3398,98.1801,98.2954,10900.0
2014-11-28 11:25:00,110.77,110.86,110.71,110.71,14000.0,98.3132,98.3931,98.2599,98.2599,14000.0
2014-11-28 11:30:00,110.73,110.74,110.66,110.7,29200.0,98.2777,98.2866,98.2156,98.2511,29200.0
2014-11-28 11:35:00,110.7,110.76,110.58,110.59,29600.0,98.2511,98.3043,98.1446,98.1534,29600.0
2014-11-28 11:40:00,110.58,110.61,110.22,110.23,37300.0,98.1446,98.1712,97.825,97.8339,37300.0
2014-11-28 11:45:00,110.24,110.26,110.1,110.11,16700.0,97.8428,97.8605,97.7185,97.7274,16700.0
2014-11-28 11:50:00,110.12,110.12,109.94,110.0,33600.0,97.7363,97.7363,97.5765,97.6298,33600.0
2014-11-28 11:55:00,110.01,110.18,109.99,110.03,19200.0,97.6387,97.7895,97.6209,97.6564,19200.0
2014-11-28 12:00:00,110.01,110.01,109.89,109.98,20500.0,97.6387,97.6387,97.5322,97.612,20500.0
2014-11-28 12:05:00,109.97,110.01,109.67,109.69,18900.0,97.6032,97.6387,97.3369,97.3546,18900.0
2014-11-28 12:10:00,109.7,109.7,109.34,109.42,31100.0,97.3635,97.3635,97.044,97.115,31100.0
2014-11-28 12:15:00,109.4,109.42,109.1,109.12,31100.0,97.0973,97.115,96.831,96.8487,31100.0
2014-11-28 12:20:00,109.12,109.2,109.02,109.04,28400.0,96.8487,96.9198,96.76,96.7777,28400.0
2014-11-28 12:25:00,109.02,109.03,108.66,108.75,45000.0,96.76,96.7689,96.4405,96.5204,45000.0
2014-11-28 12:30:00,108.73,108.73,108.3,108.47,59400.0,96.5026,96.5026,96.121,96.2718,59400.0
2014-11-28 12:35:00,108.45,108.51,108.12,108.42,49900.0,96.2541,96.3073,95.9612,96.2275,49900.0
2014-11-28 12:40:00,108.41,108.63,108.09,108.63,75500.0,96.2186,96.4139,95.9346,96.4139,75500.0
2014-11-28 12:45:00,108.63,109.04,108.5,109.03,85300.0,96.4139,96.7777,96.2985,96.7689,85300.0
2014-11-28 12:50:00,109.03,109.05,108.81,108.87,60500.0,96.7689,96.7866,96.5736,96.6269,60500.0
2014-11-28 12:55:00,108.89,108.95,108.88,108.95,71300.0,96.6446,96.6979,96.6357,96.6979,71300.0
2014-12-01 09:30:00,106.6,108.01,105.6,105.92,129100.0,94.6121,95.8636,93.7246,94.0086,129100.0
2014-12-01 09:35:00,105.94,105.98,105.51,105.51,58100.0,94.0264,94.0619,93.6447,93.6447,58100.0
2014-12-01 09:40:00,105.52,105.57,105.32,105.43,112400.0,93.6536,93.698,93.4761,93.5737,112400.0
2014-12-01 09:45:00,105.45,105.45,104.81,104.82,115000.0,93.5915,93.5915,93.0234,93.0323,115000.0
2014-12-01 09:50:00,104.86,105.43,104.85,105.43,83100.0,93.0678,93.5737,93.0589,93.5737,83100.0
2014-12-01 09:55:00,105.42,105.67,105.34,105.34,37300.0,93.5648,93.7867,93.4938,93.4938,37300.0
2014-12-01 10:00:00,105.38,105.49,105.32,105.4,20900.0,93.5293,93.627,93.4761,93.5471,20900.0
2014-12-01 10:05:00,105.38,105.43,105.21,105.21,24300.0,93.5293,93.5737,93.3785,93.3785,24300.0
2014-12-01 10:10:00,105.19,105.33,105.0,105.17,57200.0,93.3607,93.485,93.1921,93.3429,57200.0
2014-12-01 10:15:00,105.19,105.33,105.01,105.09,50800.0,93.3607,93.485,93.2009,93.2719,50800.0
2014-12-01 10:20:00,105.05,105.24,105.05,105.12,35700.0,93.2364,93.4051,93.2364,93.2986,35700.0
2014-12-01 10:25:00,105.07,105.19,105.06,105.18,65200.0,93.2542,93.3607,93.2453,93.3518,65200.0
2014-12-01 10:30:00,105.18,105.2,104.92,104.93,33200.0,93.3518,93.3696,93.1211,93.1299,33200.0
2014-12-01 10:35:00,104.94,104.99,104.78,104.79,43500.0,93.1388,93.1832,92.9968,93.0057,43500.0
2014-12-01 10:40:00,104.79,104.96,104.78,104.96,22600.0,93.0057,93.1566,92.9968,93.1566,22600.0
2014-12-01 10:45:00,104.95,105.07,104.86,105.07,22500.0,93.1477,93.2542,93.0678,93.2542,22500.0
2014-12-01 10:50:00,105.06,105.06,104.93,104.94,17900.0,93.2453,93.2453,93.1299,93.1388,17900.0
2014-12-01 10:55:00,104.96,104.97,104.51,104.51,19400.0,93.1566,93.1654,92.7572,92.7572,19400.0
2014-12-01 11:00:00,104.5,104.52,104.28,104.3,45100.0,92.7483,92.766,92.553,92.5708,45100.0
2014-12-01 11:05:00,104.29,104.3,104.18,104.22,22800.0,92.5619,92.5708,92.4643,92.4998,22800.0
2014-12-01 11:10:00,104.23,104.52,104.23,104.43,40700.0,92.5087,92.766,92.5087,92.6862,40700.0
2014-12-01 11:15:00,104.43,104.54,104.43,104.5,19100.0,92.6862,92.7838,92.6862,92.7483,19100.0
2014-12-01 11:20:00,104.5,104.67,104.5,104.67,13100.0,92.7483,92.8992,92.7483,92.8992,13100.0
2014-12-01 11:25:00,104.7,104.76,104.59,104.65,27900.0,92.9258,92.9791,92.8282,92.8814,27900.0
2014-12-01 11:30:00,104.66,104.91,104.66,104.87,21300.0,92.8903,93.1122,92.8903,93.0767,21300.0
2014-12-01 11:35:00,104.91,104.94,104.88,104.91,128000.0,93.1122,93.1388,93.0856,93.1122,128000.0
2014-12-01 11:40:00,104.9,105.0,104.88,105.0,34600.0,93.1033,93.1921,93.0856,93.1921,34600.0
2014-12-01 11:45:00,104.99,105.06,104.88,104.96,23600.0,93.1832,93.2453,93.0856,93.1566,23600.0
2014-12-01 11:50:00,104.97,105.0,104.93,104.93,7100.0,93.1654,93.1921,93.1299,93.1299,7100.0
2014-12-01 11:55:00,104.94,105.02,104.94,104.99,27800.0,93.1388,93.2098,93.1388,93.1832,27800.0
2014-12-01 12:00:00,104.98,105.13,104.98,105.13,8300.0,93.1743,93.3074,93.1743,93.3074,8300.0
2014-12-01 12:05:00,105.14,105.26,105.14,105.25,12200.0,93.3163,93.4228,93.3163,93.414,12200.0
2014-12-01 12:10:00,105.28,105.55,105.25,105.55,18200.0,93.4406,93.6802,93.414,93.6802,18200.0
2014-12-01 12:15:00,105.55,105.58,105.5,105.58,25000.0,93.6802,93.7068,93.6358,93.7068,25000.0
2014-12-01 12:20:00,105.58,105.58,105.42,105.44,13200.0,93.7068,93.7068,93.5648,93.5826,13200.0
2014-12-01 12:25:00,105.47,105.49,105.29,105.31,11000.0,93.6092,93.627,93.4495,93.4672,11000.0
2014-12-01 12:30:00,105.31,105.33,105.05,105.06,17700.0,93.4672,93.485,93.2364,93.2453,17700.0
2014-12-01 12:35:00,105.04,105.19,105.04,105.11,10200.0,93.2276,93.3607,93.2276,93.2897,10200.0
2014-12-01 12:40:00,105.1,105.2,105.0,105.0,22100.0,93.2808,93.3696,93.1921,93.1921,22100.0
2014-12-01 12:45:00,105.0,105.03,104.83,104.88,20400.0,93.1921,93.2187,93.0412,93.0856,20400.0
2014-12-01 12:50:00,104.92,104.93,104.76,104.83,52700.0,93.1211,93.1299,92.9791,93.0412,52700.0
2014-12-01 12:55:00,104.84,104.84,104.71,104.82,36100.0,93.0501,93.0501,92.9347,93.0323,36100.0
2014-12-01 13:00:00,104.8,104.84,104.79,104.8,8100.0,93.0146,93.0501,93.0057,93.0146,8100.0
2014-12-01 13:05:00,104.82,104.91,104.82,104.87,11300.0,93.0323,93.1122,93.0323,93.0767,11300.0
2014-12-01 13:10:00,104.86,104.87,104.78,104.78,22300.0,93.0678,93.0767,92.9968,92.9968,22300.0
2014-12-01 13:15:00,104.78,104.95,104.77,104.88,12300.0,92.9968,93.1477,92.9879,93.0856,12300.0
2014-12-01 13:20:00,104.89,105.1,104.89,105.07,14800.0,93.0944,93.2808,93.0944,93.2542,14800.0
2014-12-01 13:25:00,105.06,105.06,104.87,104.88,10100.0,93.2453,93.2453,93.0767,93.0856,10100.0
2014-12-01 13:30:00,104.88,105.05,104.88,104.99,15400.0,93.0856,93.2364,93.0856,93.1832,15400.0
2014-12-01 13:35:00,104.98,104.98,104.7,104.7,45700.0,93.1743,93.1743,92.9258,92.9258,45700.0
2014-12-01 13:40:00,104.69,104.71,104.54,104.54,38500.0,92.9169,92.9347,92.7838,92.7838,38500.0
2014-12-01 13:45:00,104.54,104.65,104.45,104.63,31600.0,92.7838,92.8814,92.7039,92.8637,31600.0
2014-12-01 13:50:00,104.63,104.63,104.29,104.31,32500.0,92.8637,92.8637,92.5619,92.5797,32500.0
2014-12-01 13:55:00,104.32,104.33,104.11,104.15,76500.0,92.5885,92.5974,92.4022,92.4377,76500.0
2014-12-01 14:00:00,104.16,104.4,104.16,104.34,18300.0,92.4465,92.6595,92.4465,92.6063,18300.0
2014-12-01 14:05:00,104.33,104.34,104.03,104.09,24700.0,92.5974,92.6063,92.3312,92.3844,24700.0
2014-12-01 14:10:00,104.13,104.18,104.06,104.15,6600.0,92.4199,92.4643,92.3578,92.4377,6600.0
2014-12-01 14:15:00,104.17,104.23,104.03,104.04,30800.0,92.4554,92.5087,92.3312,92.34,30800.0
2014-12-01 14:20:00,104.02,104.08,103.99,104.04,20400.0,92.3223,92.3755,92.2956,92.34,20400.0
2014-12-01 14:25:00,104.07,104.1,103.97,104.01,29600.0,92.3667,92.3933,92.2779,92.3134,29600.0
2014-12-01 14:30:00,104.04,104.1,103.92,103.98,29900.0,92.34,92.3933,92.2335,92.2868,29900.0
2014-12-01 14:35:00,103.98,104.19,103.98,104.13,27100.0,92.2868,92.4732,92.2868,92.4199,27100.0
2014-12-01 14:40:00,104.13,104.35,104.11,104.35,12800.0,92.4199,92.6152,92.4022,92.6152,12800.0
2014-12-01 14:45:00,104.37,104.38,104.18,104.2,19800.0,92.6329,92.6418,92.4643,92.482,19800.0
2014-12-01 14:50:00,104.19,104.28,104.19,104.24,17800.0,92.4732,92.553,92.4732,92.5175,17800.0
2014-12-01 14:55:00,104.25,104.3,104.2,104.24,16200.0,92.5264,92.5708,92.482,92.5175,16200.0
2014-12-01 15:00:00,104.25,104.26,104.19,104.22,28500.0,92.5264,92.5353,92.4732,92.4998,28500.0
2014-12-01 15:05:00,104.22,104.24,104.19,104.24,11600.0,92.4998,92.5175,92.4732,92.5175,11600.0
2014-12-01 15:10:00,104.24,104.29,104.21,104.25,27100.0,92.5175,92.5619,92.4909,92.5264,27100.0
2014-12-01 15:15:00,104.25,104.57,104.21,104.53,35200.0,92.5264,92.8104,92.4909,92.7749,35200.0
2014-12-01 15:20:00,104.53,104.62,104.48,104.54,47200.0,92.7749,92.8548,92.7305,92.7838,47200.0
2014-12-01 15:25:00,104.53,104.58,104.49,104.51,77000.0,92.7749,92.8193,92.7394,92.7572,77000.0
2014-12-01 15:30:00,104.51,104.52,104.4,104.46,29100.0,92.7572,92.766,92.6595,92.7128,29100.0
2014-12-01 15:35:00,104.46,104.46,104.19,104.29,26200.0,92.7128,92.7128,92.4732,92.5619,26200.0
2014-12-01 15:40:00,104.27,104.34,104.19,104.34,32200.0,92.5442,92.6063,92.4732,92.6063,32200.0
2014-12-01 15:45:00,104.34,104.4,104.25,104.28,69900.0,92.6063,92.6595,92.5264,92.553,69900.0
2014-12-01 15:50:00,104.28,104.33,104.23,104.24,43000.0,92.553,92.5974,92.5087,92.5175,43000.0
2014-12-01 15:55:00,104.25,104.37,104.25,104.28,88600.0,92.5264,92.6329,92.5264,92.553,88600.0
2014-12-02 09:30:00,104.0,104.62,103.81,104.56,54700.0,92.3045,92.8548,92.1359,92.8015,54700.0
2014-12-02 09:35:00,104.56,104.57,104.21,104.55,16800.0,92.8015,92.8104,92.4909,92.7927,16800.0
2014-12-02 09:40:00,104.53,104.53,104.16,104.26,57000.0,92.7749,92.7749,92.4465,92.5353,57000.0
2014-12-02 09:45:00,104.27,104.27,103.91,103.97,72400.0,92.5442,92.5442,92.2246,92.2779,72400.0
2014-12-02 09:50:00,103.97,104.16,103.96,104.04,65500.0,92.2779,92.4465,92.269,92.34,65500.0
2014-12-02 09:55:00,104.04,104.14,103.93,104.14,8700.0,92.34,92.4288,92.2424,92.4288,8700.0
2014-12-02 10:00:00,104.08,104.5,104.05,104.5,12300.0,92.3755,92.7483,92.3489,92.7483,12300.0
2014-12-02 10:05:00,104.49,104.49,104.24,104.26,49100.0,92.7394,92.7394,92.5175,92.5353,49100.0
2014-12-02 10:10:00,104.25,104.3,104.2,104.23,18500.0,92.5264,92.5708,92.482,92.5087,18500.0
2014-12-02 10:15:00,104.22,104.24,104.07,104.12,6000.0,92.4998,92.5175,92.3667,92.411,6000.0
2014-12-02 10:20:00,104.15,104.24,104.11,104.24,12400.0,92.4377,92.5175,92.4022,92.5175,12400.0
2014-12-02 10:25:00,104.24,104.32,104.02,104.19,57000.0,92.5175,92.5885,92.3223,92.4732,57000.0
2014-12-02 10:30:00,104.21,104.29,104.11,104.19,20400.0,92.4909,92.5619,92.4022,92.4732,20400.0
2014-12-02 10:35:00,104.19,104.29,104.17,104.21,18900.0,92.4732,92.5619,92.4554,92.4909,18900.0
2014-12-02 10:40:00,104.22,104.25,104.17,104.23,11700.0,92.4998,92.5264,92.4554,92.5087,11700.0
2014-12-02 10:45:00,104.22,104.27,104.19,104.27,19100.0,92.4998,92.5442,92.4732,92.5442,19100.0
2014-12-02 10:50:00,104.26,104.36,104.26,104.3,23900.0,92.5353,92.624,92.5353,92.5708,23900.0
2014-12-02 10:55:00,104.31,104.43,104.3,104.43,38700.0,92.5797,92.6862,92.5708,92.6862,38700.0
2014-12-02 11:00:00,104.44,104.63,104.44,104.56,59700.0,92.695,92.8637,92.695,92.8015,59700.0
2014-12-02 11:05:00,104.57,104.74,104.54,104.74,28600.0,92.8104,92.9613,92.7838,92.9613,28600.0
2014-12-02 11:10:00,104.75,104.8,104.7,104.71,21100.0,92.9702,93.0146,92.9258,92.9347,21100.0
2014-12-02 11:15:00,104.7,104.81,104.7,104.74,30600.0,92.9258,93.0234,92.9258,92.9613,30600.0
2014-12-02 11:20:00,104.74,104.84,104.69,104.84,35500.0,92.9613,93.0501,92.9169,93.0501,35500.0
2014-12-02 11:25:00,104.84,104.96,104.84,104.93,31600.0,93.0501,93.1566,93.0501,93.1299,31600.0
2014-12-02 11:30:00,104.92,105.06,104.9,105.05,27800.0,93.1211,93.2453,93.1033,93.2364,27800.0
2014-12-02 11:35:00,105.06,105.35,105.06,105.34,25300.0,93.2453,93.5027,93.2453,93.4938,25300.0
2014-12-02 11:40:00,105.33,105.59,105.33,105.58,14200.0,93.485,93.7157,93.485,93.7068,14200.0
2014-12-02 11:45:00,105.59,105.68,105.57,105.59,21300.0,93.7157,93.7956,93.698,93.7157,21300.0
2014-12-02 11:50:00,105.59,105.7,105.46,105.47,14300.0,93.7157,93.8133,93.6003,93.6092,14300.0
2014-12-02 11:55:00,105.43,105.59,105.43,105.58,10300.0,93.5737,93.7157,93.5737,93.7068,10300.0
2014-12-02 12:00:00,105.55,105.82,105.53,105.82,12400.0,93.6802,93.9199,93.6625,93.9199,12400.0
2014-12-02 12:05:00,105.84,105.84,105.65,105.7,12200.0,93.9376,93.9376,93.769,93.8133,12200.0
2014-12-02 12:10:00,105.7,105.79,105.67,105.79,12800.0,93.8133,93.8932,93.7867,93.8932,12800.0
2014-12-02 12:15:00,105.79,106.15,105.78,106.04,76500.0,93.8932,94.2127,93.8844,94.1151,76500.0
2014-12-02 12:20:00,106.04,106.06,105.91,105.95,18100.0,94.1151,94.1329,93.9997,94.0352,18100.0
2014-12-02 12:25:00,105.96,106.05,105.94,106.04,22600.0,94.0441,94.124,94.0264,94.1151,22600.0
2014-12-02 12:30:00,106.05,106.06,105.8,105.81,31800.0,94.124,94.1329,93.9021,93.911,31800.0
2014-12-02 12:35:00,105.79,105.83,105.7,105.77,30000.0,93.8932,93.9287,93.8133,93.8755,30000.0
2014-12-02 12:40:00,105.76,105.86,105.75,105.78,15700.0,93.8666,93.9554,93.8577,93.8844,15700.0
2014-12-02 12:45:00,105.77,105.88,105.75,105.84,13500.0,93.8755,93.9731,93.8577,93.9376,13500.0
2014-12-02 12:50:00,105.85,105.97,105.85,105.96,17600.0,93.9465,94.053,93.9465,94.0441,17600.0
2014-12-02 12:55:00,105.97,106.0,105.93,105.98,13600.0,94.053,94.0796,94.0175,94.0619,13600.0
2014-12-02 13:00:00,105.98,106.0,105.82,105.86,25200.0,94.0619,94.0796,93.9199,93.9554,25200.0
2014-12-02 13:05:00,105.87,106.0,105.87,105.94,23300.0,93.9642,94.0796,93.9642,94.0264,23300.0
2014-12-02 13:10:00,105.93,106.01,105.88,105.92,32700.0,94.0175,94.0885,93.9731,94.0086,32700.0
2014-12-02 13:15:00,105.92,105.95,105.9,105.95,12100.0,94.0086,94.0352,93.9909,94.0352,12100.0
2014-12-02 13:20:00,105.95,106.01,105.94,105.98,39700.0,94.0352,94.0885,94.0264,94.0619,39700.0
2014-12-02 13:25:00,105.98,106.08,105.98,106.06,21300.0,94.0619,94.1506,94.0619,94.1329,21300.0
2014-12-02 13:30:00,106.07,106.12,106.03,106.1,24400.0,94.1417,94.1861,94.1062,94.1684,24400.0
2014-12-02 13:35:00,106.1,106.36,106.09,106.34,22400.0,94.1684,94.3991,94.1595,94.3814,22400.0
2014-12-02 13:40:00,106.34,106.46,106.25,106.44,21000.0,94.3814,94.4879,94.3015,94.4701,21000.0
2014-12-02 13:45:00,106.44,106.46,106.25,106.25,31200.0,94.4701,94.4879,94.3015,94.3015,31200.0
2014-12-02 13:50:00,106.26,106.28,106.15,106.18,23100.0,94.3104,94.3281,94.2127,94.2394,23100.0
2014-12-02 13:55:00,106.15,106.17,106.05,106.11,12200.0,94.2127,94.2305,94.124,94.1772,12200.0
2014-12-02 14:00:00,106.12,106.27,106.12,106.25,22600.0,94.1861,94.3192,94.1861,94.3015,22600.0
2014-12-02 14:05:00,106.26,106.26,106.17,106.24,31000.0,94.3104,94.3104,94.2305,94.2926,31000.0
2014-12-02 14:10:00,106.23,106.24,106.05,106.14,41500.0,94.2837,94.2926,94.124,94.2039,41500.0
2014-12-02 14:15:00,106.15,106.16,106.02,106.05,23100.0,94.2127,94.2216,94.0974,94.124,23100.0
2014-12-02 14:20:00,106.09,106.21,106.05,106.21,16800.0,94.1595,94.266,94.124,94.266,16800.0
2014-12-02 14:25:00,106.2,106.23,106.17,106.2,15900.0,94.2571,94.2837,94.2305,94.2571,15900.0
2014-12-02 14:30:00,106.2,106.21,106.1,106.14,27800.0,94.2571,94.266,94.1684,94.2039,27800.0
2014-12-02 14:35:00,106.14,106.18,106.11,106.18,13000.0,94.2039,94.2394,94.1772,94.2394,13000.0
2014-12-02 14:40:00,106.18,106.34,106.17,106.25,38800.0,94.2394,94.3814,94.2305,94.3015,38800.0
2014-12-02 14:45:00,106.26,106.35,106.26,106.35,20200.0,94.3104,94.3903,94.3104,94.3903,20200.0
2014-12-02 14:50:00,106.34,106.35,106.19,106.24,13900.0,94.3814,94.3903,94.2482,94.2926,13900.0
2014-12-02 14:55:00,106.24,106.3,106.22,106.3,20800.0,94.2926,94.3459,94.2749,94.3459,20800.0
2014-12-02 15:00:00,106.3,106.45,106.29,106.41,23600.0,94.3459,94.479,94.337,94.4435,23600.0
2014-12-02 15:05:00,106.4,106.41,106.28,106.34,21300.0,94.4346,94.4435,94.3281,94.3814,21300.0
2014-12-02 15:10:00,106.34,106.39,106.13,106.14,37100.0,94.3814,94.4258,94.195,94.2039,37100.0
2014-12-02 15:15:00,106.15,106.22,106.15,106.19,19300.0,94.2127,94.2749,94.2127,94.2482,19300.0
2014-12-02 15:20:00,106.19,106.22,106.05,106.21,51900.0,94.2482,94.2749,94.124,94.266,51900.0
2014-12-02 15:25:00,106.2,106.35,106.15,106.34,35600.0,94.2571,94.3903,94.2127,94.3814,35600.0
2014-12-02 15:30:00,106.35,106.42,106.35,106.38,23000.0,94.3903,94.4524,94.3903,94.4169,23000.0
2014-12-02 15:35:00,106.37,106.38,106.14,106.15,40000.0,94.408,94.4169,94.2039,94.2127,40000.0
2014-12-02 15:40:00,106.15,106.16,106.08,106.12,40200.0,94.2127,94.2216,94.1506,94.1861,40200.0
2014-12-02 15:45:00,106.12,106.17,106.06,106.12,80200.0,94.1861,94.2305,94.1329,94.1861,80200.0
2014-12-02 15:50:00,106.13,106.2,106.08,106.1,52200.0,94.195,94.2571,94.1506,94.1684,52200.0
2014-12-02 15:55:00,106.08,106.23,106.05,106.19,147900.0,94.1506,94.2837,94.124,94.2482,147900.0
2014-12-03 09:30:00,106.13,106.63,106.07,106.18,27500.0,94.195,94.6388,94.1417,94.2394,27500.0
2014-12-03 09:35:00,106.21,106.97,106.16,106.97,28800.0,94.266,94.9405,94.2216,94.9405,28800.0
2014-12-03 09:40:00,106.96,107.45,106.92,107.45,19800.0,94.9317,95.3665,94.8962,95.3665,19800.0
2014-12-03 09:45:00,107.45,107.98,107.41,107.9,47600.0,95.3665,95.8369,95.331,95.7659,47600.0
2014-12-03 09:50:00,107.9,108.23,107.87,108.01,44500.0,95.7659,96.0588,95.7393,95.8636,44500.0
2014-12-03 09:55:00,108.0,108.0,107.76,107.81,16000.0,95.8547,95.8547,95.6417,95.6861,16000.0
2014-12-03 10:00:00,107.82,108.05,107.82,107.98,15500.0,95.6949,95.8991,95.6949,95.8369,15500.0
2014-12-03 10:05:00,107.97,108.25,107.9,108.17,16700.0,95.8281,96.0766,95.7659,96.0056,16700.0
2014-12-03 10:10:00,108.16,108.18,108.1,108.13,9000.0,95.9967,96.0145,95.9435,95.9701,9000.0
2014-12-03 10:15:00,108.18,108.36,108.18,108.26,27200.0,96.0145,96.1742,96.0145,96.0855,27200.0
2014-12-03 10:20:00,108.25,108.37,108.2,108.35,16200.0,96.0766,96.1831,96.0322,96.1653,16200.0
2014-12-03 10:25:00,108.33,108.36,108.03,108.12,144300.0,96.1476,96.1742,95.8813,95.9612,144300.0
2014-12-03 10:30:00,108.11,108.18,107.99,108.14,24900.0,95.9523,96.0145,95.8458,95.979,24900.0
2014-12-03 10:35:00,108.12,108.16,108.03,108.04,89300.0,95.9612,95.9967,95.8813,95.8902,89300.0
2014-12-03 10:40:00,108.04,108.12,108.02,108.06,13900.0,95.8902,95.9612,95.8724,95.908,13900.0
2014-12-03 10:45:00,108.04,108.24,108.03,108.21,11300.0,95.8902,96.0677,95.8813,96.0411,11300.0
2014-12-03 10:50:00,108.22,108.32,108.18,108.24,14300.0,96.05,96.1387,96.0145,96.0677,14300.0
2014-12-03 10:55:00,108.25,108.26,108.06,108.15,16000.0,96.0766,96.0855,95.908,95.9878,16000.0
2014-12-03 11:00:00,108.16,108.26,108.12,108.26,20800.0,95.9967,96.0855,95.9612,96.0855,20800.0
2014-12-03 11:05:00,108.25,108.31,108.12,108.13,24500.0,96.0766,96.1298,95.9612,95.9701,24500.0
2014-12-03 11:10:00,108.13,108.26,108.11,108.24,15500.0,95.9701,96.0855,95.9523,96.0677,15500.0
2014-12-03 11:15:00,108.22,108.23,108.11,108.13,12400.0,96.05,96.0588,95.9523,95.9701,12400.0
2014-12-03 11:20:00,108.15,108.26,108.15,108.25,13400.0,95.9878,96.0855,95.9878,96.0766,13400.0
2014-12-03 11:25:00,108.25,108.35,108.21,108.33,18000.0,96.0766,96.1653,96.0411,96.1476,18000.0
2014-12-03 11:30:00,108.35,108.38,108.27,108.33,34000.0,96.1653,96.192,96.0943,96.1476,34000.0
2014-12-03 11:35:00,108.33,108.45,108.28,108.29,32100.0,96.1476,96.2541,96.1032,96.1121,32100.0
2014-12-03 11:40:00,108.3,108.3,108.21,108.29,22900.0,96.121,96.121,96.0411,96.1121,22900.0
2014-12-03 11:45:00,108.29,108.33,108.26,108.3,19900.0,96.1121,96.1476,96.0855,96.121,19900.0
2014-12-03 11:50:00,108.3,108.36,108.24,108.24,17400.0,96.121,96.1742,96.0677,96.0677,17400.0
2014-12-03 11:55:00,108.24,108.24,108.13,108.2,31900.0,96.0677,96.0677,95.9701,96.0322,31900.0
2014-12-03 12:00:00,108.2,108.29,108.19,108.23,18200.0,96.0322,96.1121,96.0233,96.0588,18200.0
2014-12-03 12:05:00,108.24,108.27,108.17,108.21,15900.0,96.0677,96.0943,96.0056,96.0411,15900.0
2014-12-03 12:10:00,108.2,108.24,108.18,108.24,17400.0,96.0322,96.0677,96.0145,96.0677,17400.0
2014-12-03 12:15:00,108.25,108.33,108.16,108.3,35200.0,96.0766,96.1476,95.9967,96.121,35200.0
2014-12-03 12:20:00,108.29,108.33,108.26,108.3,9300.0,96.1121,96.1476,96.0855,96.121,9300.0
2014-12-03 12:25:00,108.31,108.41,108.31,108.35,10200.0,96.1298,96.2186,96.1298,96.1653,10200.0
2014-12-03 12:30:00,108.34,108.34,108.18,108.19,8700.0,96.1565,96.1565,96.0145,96.0233,8700.0
2014-12-03 12:35:00,108.19,108.29,108.16,108.29,21400.0,96.0233,96.1121,95.9967,96.1121,21400.0
2014-12-03 12:40:00,108.29,108.42,108.27,108.39,8900.0,96.1121,96.2275,96.0943,96.2008,8900.0
2014-12-03 12:45:00,108.4,108.47,108.39,108.41,12000.0,96.2097,96.2718,96.2008,96.2186,12000.0
2014-12-03 12:50:00,108.39,108.41,108.31,108.39,7600.0,96.2008,96.2186,96.1298,96.2008,7600.0
2014-12-03 12:55:00,108.38,108.65,108.38,108.65,16800.0,96.192,96.4316,96.192,96.4316,16800.0
2014-12-03 13:00:00,108.65,108.74,108.56,108.56,27100.0,96.4316,96.5115,96.3517,96.3517,27100.0
2014-12-03 13:05:00,108.54,108.56,108.35,108.44,12600.0,96.334,96.3517,96.1653,96.2452,12600.0
2014-12-03 13:10:00,108.44,108.48,108.39,108.47,6500.0,96.2452,96.2807,96.2008,96.2718,6500.0
2014-12-03 13:15:00,108.47,108.52,108.42,108.42,11400.0,96.2718,96.3162,96.2275,96.2275,11400.0
2014-12-03 13:20:00,108.41,108.43,108.37,108.38,5300.0,96.2186,96.2363,96.1831,96.192,5300.0
2014-12-03 13:25:00,108.39,108.45,108.38,108.41,32900.0,96.2008,96.2541,96.192,96.2186,32900.0
2014-12-03 13:30:00,108.41,108.41,108.25,108.31,11300.0,96.2186,96.2186,96.0766,96.1298,11300.0
2014-12-03 13:35:00,108.31,108.32,108.23,108.23,7800.0,96.1298,96.1387,96.0588,96.0588,7800.0
2014-12-03 13:40:00,108.22,108.3,108.19,108.27,13000.0,96.05,96.121,96.0233,96.0943,13000.0
2014-12-03 13:45:00,108.27,108.42,108.26,108.41,18300.0,96.0943,96.2275,96.0855,96.2186,18300.0
2014-12-03 13:50:00,108.42,108.42,108.36,108.36,6800.0,96.2275,96.2275,96.1742,96.1742,6800.0
2014-12-03 13:55:00,108.37,108.45,108.34,108.45,5700.0,96.1831,96.2541,96.1565,96.2541,5700.0
2014-12-03 14:00:00,108.45,108.56,108.45,108.55,15300.0,96.2541,96.3517,96.2541,96.3428,15300.0
2014-12-03 14:05:00,108.56,108.7,108.55,108.7,15400.0,96.3517,96.476,96.3428,96.476,15400.0
2014-12-03 14:10:00,108.7,108.78,108.64,108.77,14500.0,96.476,96.547,96.4227,96.5381,14500.0
2014-12-03 14:15:00,108.78,108.79,108.65,108.65,12600.0,96.547,96.5559,96.4316,96.4316,12600.0
2014-12-03 14:20:00,108.66,108.66,108.61,108.65,17400.0,96.4405,96.4405,96.3961,96.4316,17400.0
2014-12-03 14:25:00,108.65,108.8,108.65,108.8,9300.0,96.4316,96.5647,96.4316,96.5647,9300.0
2014-12-03 14:30:00,108.81,108.84,108.74,108.77,21500.0,96.5736,96.6002,96.5115,96.5381,21500.0
2014-12-03 14:35:00,108.77,108.77,108.66,108.72,9900.0,96.5381,96.5381,96.4405,96.4937,9900.0
2014-12-03 14:40:00,108.73,108.87,108.73,108.86,35800.0,96.5026,96.6269,96.5026,96.618,35800.0
2014-12-03 14:45:00,108.86,108.87,108.78,108.81,20900.0,96.618,96.6269,96.547,96.5736,20900.0
2014-12-03 14:50:00,108.81,108.82,108.76,108.78,15700.0,96.5736,96.5825,96.5292,96.547,15700.0
2014-12-03 14:55:00,108.78,108.8,108.74,108.75,15100.0,96.547,96.5647,96.5115,96.5204,15100.0
2014-12-03 15:00:00,108.75,108.8,108.7,108.8,37000.0,96.5204,96.5647,96.476,96.5647,37000.0
2014-12-03 15:05:00,108.8,108.86,108.8,108.84,37400.0,96.5647,96.618,96.5647,96.6002,37400.0
2014-12-03 15:10:00,108.84,108.99,108.84,108.98,20100.0,96.6002,96.7334,96.6002,96.7245,20100.0
2014-12-03 15:15:00,108.99,109.06,108.96,109.06,26200.0,96.7334,96.7955,96.7067,96.7955,26200.0
2014-12-03 15:20:00,109.06,109.1,109.04,109.08,17700.0,96.7955,96.831,96.7777,96.8132,17700.0
2014-12-03 15:25:00,109.07,109.15,109.06,109.14,31800.0,96.8044,96.8754,96.7955,96.8665,31800.0
2014-12-03 15:30:00,109.15,109.21,109.11,109.2,26900.0,96.8754,96.9286,96.8399,96.9198,26900.0
2014-12-03 15:35:00,109.19,109.3,109.18,109.2,51000.0,96.9109,97.0085,96.902,96.9198,51000.0
2014-12-03 15:40:00,109.2,109.26,109.14,109.17,106100.0,96.9198,96.973,96.8665,96.8931,106100.0
2014-12-03 15:45:00,109.17,109.25,109.13,109.23,124500.0,96.8931,96.9641,96.8576,96.9464,124500.0
2014-12-03 15:50:00,109.23,109.26,109.21,109.23,60900.0,96.9464,96.973,96.9286,96.9464,60900.0
2014-12-03 15:55:00,109.22,109.27,109.15,109.22,125500.0,96.9375,96.9819,96.8754,96.9375,125500.0
2014-12-04 09:30:00,109.2,109.43,108.86,109.42,18300.0,96.9198,97.1239,96.618,97.115,18300.0
2014-12-04 09:35:00,109.44,109.8,109.44,109.79,7500.0,97.1328,97.4523,97.1328,97.4434,7500.0
2014-12-04 09:40:00,109.74,109.74,109.32,109.47,9000.0,97.399,97.399,97.0263,97.1594,9000.0
2014-12-04 09:45:00,109.47,109.59,109.36,109.4,7100.0,97.1594,97.2659,97.0618,97.0973,7100.0
2014-12-04 09:50:00,109.32,109.38,109.17,109.38,10200.0,97.0263,97.0795,96.8931,97.0795,10200.0
2014-12-04 09:55:00,109.42,109.42,109.12,109.24,28700.0,97.115,97.115,96.8487,96.9553,28700.0
2014-12-04 10:00:00,109.26,109.37,109.2,109.33,65000.0,96.973,97.0706,96.9198,97.0351,65000.0
2014-12-04 10:05:00,109.33,109.44,109.28,109.34,12100.0,97.0351,97.1328,96.9908,97.044,12100.0
2014-12-04 10:10:00,109.4,109.4,109.17,109.35,7800.0,97.0973,97.0973,96.8931,97.0529,7800.0
2014-12-04 10:15:00,109.35,109.36,109.2,109.25,10900.0,97.0529,97.0618,96.9198,96.9641,10900.0
2014-12-04 10:20:00,109.24,109.36,109.2,109.26,13500.0,96.9553,97.0618,96.9198,96.973,13500.0
2014-12-04 10:25:00,109.23,109.31,109.2,109.21,12600.0,96.9464,97.0174,96.9198,96.9286,12600.0
2014-12-04 10:30:00,109.21,109.29,109.17,109.26,14500.0,96.9286,96.9996,96.8931,96.973,14500.0
2014-12-04 10:35:00,109.23,109.23,109.14,109.15,13900.0,96.9464,96.9464,96.8665,96.8754,13900.0
2014-12-04 10:40:00,109.14,109.17,108.95,108.96,19600.0,96.8665,96.8931,96.6979,96.7067,19600.0
2014-12-04 10:45:00,108.95,109.0,108.85,108.92,5700.0,96.6979,96.7422,96.6091,96.6712,5700.0
2014-12-04 10:50:00,108.92,109.06,108.9,109.0,12000.0,96.6712,96.7955,96.6535,96.7422,12000.0
2014-12-04 10:55:00,108.97,109.13,108.97,109.12,11400.0,96.7156,96.8576,96.7156,96.8487,11400.0
2014-12-04 11:00:00,109.12,109.15,109.07,109.08,17400.0,96.8487,96.8754,96.8044,96.8132,17400.0
2014-12-04 11:05:00,109.06,109.17,109.05,109.12,57300.0,96.7955,96.8931,96.7866,96.8487,57300.0
2014-12-04 11:10:00,109.11,109.19,109.1,109.15,11500.0,96.8399,96.9109,96.831,96.8754,11500.0
2014-12-04 11:15:00,109.17,109.3,109.16,109.3,5100.0,96.8931,97.0085,96.8842,97.0085,5100.0
2014-12-04 11:20:00,109.27,109.28,109.17,109.21,23700.0,96.9819,96.9908,96.8931,96.9286,23700.0
2014-12-04 11:25:00,109.19,109.21,109.11,109.2,5300.0,96.9109,96.9286,96.8399,96.9198,5300.0
2014-12-04 11:30:00,109.22,109.23,109.06,109.16,18900.0,96.9375,96.9464,96.7955,96.8842,18900.0
2014-12-04 11:35:00,109.14,109.3,109.14,109.2,7600.0,96.8665,97.0085,96.8665,96.9198,7600.0
2014-12-04 11:40:00,109.14,109.3,109.13,109.3,9900.0,96.8665,97.0085,96.8576,97.0085,9900.0
2014-12-04 11:45:00,109.27,109.28,109.22,109.25,6400.0,96.9819,96.9908,96.9375,96.9641,6400.0
2014-12-04 11:50:00,109.23,109.27,109.15,109.21,29500.0,96.9464,96.9819,96.8754,96.9286,29500.0
2014-12-04 11:55:00,109.22,109.24,109.07,109.22,69200.0,96.9375,96.9553,96.8044,96.9375,69200.0
2014-12-04 12:00:00,109.19,109.43,109.16,109.41,18300.0,96.9109,97.1239,96.8842,97.1061,18300.0
2014-12-04 12:05:00,109.42,109.42,109.39,109.42,4000.0,97.115,97.115,97.0884,97.115,4000.0
2014-12-04 12:10:00,109.42,109.42,109.29,109.29,7800.0,97.115,97.115,96.9996,96.9996,7800.0
2014-12-04 12:15:00,109.29,109.34,109.25,109.25,9500.0,96.9996,97.044,96.9641,96.9641,9500.0
2014-12-04 12:20:00,109.24,109.31,109.24,109.3,4500.0,96.9553,97.0174,96.9553,97.0085,4500.0
2014-12-04 12:25:00,109.3,109.31,109.24,109.26,2500.0,97.0085,97.0174,96.9553,96.973,2500.0
2014-12-04 12:30:00,109.25,109.7,109.24,109.46,12800.0,96.9641,97.3635,96.9553,97.1505,12800.0
2014-12-04 12:35:00,109.49,109.5,109.37,109.45,3900.0,97.1771,97.186,97.0706,97.1416,3900.0
2014-12-04 12:40:00,109.46,109.56,109.44,109.52,4500.0,97.1505,97.2393,97.1328,97.2038,4500.0
2014-12-04 12:45:00,109.49,109.62,109.48,109.54,7100.0,97.1771,97.2925,97.1683,97.2215,7100.0
2014-12-04 12:50:00,109.51,109.51,109.41,109.44,4000.0,97.1949,97.1949,97.1061,97.1328,4000.0
2014-12-04 12:55:00,109.44,109.44,109.32,109.44,6000.0,97.1328,97.1328,97.0263,97.1328,6000.0
2014-12-04 13:00:00,109.42,109.55,109.36,109.52,5600.0,97.115,97.2304,97.0618,97.2038,5600.0
2014-12-04 13:05:00,109.5,109.51,109.4,109.48,3400.0,97.186,97.1949,97.0973,97.1683,3400.0
2014-12-04 13:10:00,109.45,109.46,109.38,109.45,7300.0,97.1416,97.1505,97.0795,97.1416,7300.0
2014-12-04 13:15:00,109.46,109.56,109.45,109.56,8000.0,97.1505,97.2393,97.1416,97.2393,8000.0
2014-12-04 13:20:00,109.55,109.59,109.52,109.59,7200.0,97.2304,97.2659,97.2038,97.2659,7200.0
2014-12-04 13:25:00,109.6,109.66,109.54,109.62,5100.0,97.2748,97.328,97.2215,97.2925,5100.0
2014-12-04 13:30:00,109.62,109.62,109.54,109.58,8100.0,97.2925,97.2925,97.2215,97.257,8100.0
2014-12-04 13:35:00,109.57,109.58,109.47,109.48,5900.0,97.2481,97.257,97.1594,97.1683,5900.0
2014-12-04 13:40:00,109.5,109.66,109.5,109.66,10000.0,97.186,97.328,97.186,97.328,10000.0
2014-12-04 13:45:00,109.67,109.71,109.64,109.68,7200.0,97.3369,97.3724,97.3103,97.3458,7200.0
2014-12-04 13:50:00,109.68,109.78,109.6,109.77,21200.0,97.3458,97.4345,97.2748,97.4256,21200.0
2014-12-04 13:55:00,109.74,109.76,109.7,109.71,6000.0,97.399,97.4168,97.3635,97.3724,6000.0
2014-12-04 14:00:00,109.72,109.79,109.61,109.67,22500.0,97.3813,97.4434,97.2836,97.3369,22500.0
2014-12-04 14:05:00,109.68,109.82,109.68,109.78,7300.0,97.3458,97.47,97.3458,97.4345,7300.0
2014-12-04 14:10:00,109.77,109.78,109.73,109.74,5800.0,97.4256,97.4345,97.3901,97.399,5800.0
2014-12-04 14:15:00,109.71,109.79,109.66,109.69,23600.0,97.3724,97.4434,97.328,97.3546,23600.0
2014-12-04 14:20:00,109.66,109.71,109.61,109.66,21000.0,97.328,97.3724,97.2836,97.328,21000.0
2014-12-04 14:25:00,109.66,109.78,109.65,109.71,11400.0,97.328,97.4345,97.3191,97.3724,11400.0
2014-12-04 14:30:00,109.71,109.75,109.6,109.66,20700.0,97.3724,97.4079,97.2748,97.328,20700.0
2014-12-04 14:35:00,109.63,109.65,109.48,109.5,28400.0,97.3014,97.3191,97.1683,97.186,28400.0
2014-12-04 14:40:00,109.48,109.49,109.39,109.42,17800.0,97.1683,97.1771,97.0884,97.115,17800.0
2014-12-04 14:45:00,109.42,109.54,109.4,109.43,11600.0,97.115,97.2215,97.0973,97.1239,11600.0
2014-12-04 14:50:00,109.42,109.48,109.33,109.48,24400.0,97.115,97.1683,97.0351,97.1683,24400.0
2014-12-04 14:55:00,109.47,109.53,109.4,109.43,30300.0,97.1594,97.2126,97.0973,97.1239,30300.0
2014-12-04 15:00:00,109.44,109.51,109.39,109.51,11400.0,97.1328,97.1949,97.0884,97.1949,11400.0
2014-12-04 15:05:00,109.51,109.54,109.4,109.45,12700.0,97.1949,97.2215,97.0973,97.1416,12700.0
2014-12-04 15:10:00,109.45,109.51,109.44,109.48,13300.0,97.1416,97.1949,97.1328,97.1683,13300.0
2014-12-04 15:15:00,109.48,109.49,109.36,109.38,14000.0,97.1683,97.1771,97.0618,97.0795,14000.0
2014-12-04 15:20:00,109.38,109.39,109.13,109.22,20400.0,97.0795,97.0884,96.8576,96.9375,20400.0
2014-12-04 15:25:00,109.21,109.28,109.17,109.25,14200.0,96.9286,96.9908,96.8931,96.9641,14200.0
2014-12-04 15:30:00,109.22,109.37,109.18,109.37,17300.0,96.9375,97.0706,96.902,97.0706,17300.0
2014-12-04 15:35:00,109.36,109.37,109.26,109.27,18600.0,97.0618,97.0706,96.973,96.9819,18600.0
2014-12-04 15:40:00,109.27,109.39,109.26,109.38,18800.0,96.9819,97.0884,96.973,97.0795,18800.0
2014-12-04 15:45:00,109.38,109.46,109.35,109.37,53800.0,97.0795,97.1505,97.0529,97.0706,53800.0
2014-12-04 15:50:00,109.37,109.39,109.3,109.33,56900.0,97.0706,97.0884,97.0085,97.0351,56900.0
2014-12-04 15:55:00,109.33,109.53,109.32,109.52,74600.0,97.0351,97.2126,97.0263,97.2038,74600.0
2014-12-05 09:30:00,109.68,109.98,109.68,109.98,19000.0,97.3458,97.612,97.3458,97.612,19000.0
2014-12-05 09:35:00,109.97,110.41,109.87,109.99,24300.0,97.6032,97.9937,97.5144,97.6209,24300.0
2014-12-05 09:40:00,110.05,110.11,109.93,110.11,19000.0,97.6742,97.7274,97.5677,97.7274,19000.0
2014-12-05 09:45:00,110.12,110.2,110.07,110.19,5100.0,97.7363,97.8073,97.6919,97.7984,5100.0
2014-12-05 09:50:00,110.14,110.18,109.96,110.0,6700.0,97.754,97.7895,97.5943,97.6298,6700.0
2014-12-05 09:55:00,110.0,110.07,109.95,110.01,2100.0,97.6298,97.6919,97.5854,97.6387,2100.0
2014-12-05 10:00:00,109.98,110.01,109.91,110.0,15200.0,97.612,97.6387,97.5499,97.6298,15200.0
2014-12-05 10:05:00,110.01,110.06,109.84,109.92,16100.0,97.6387,97.683,97.4878,97.5588,16100.0
2014-12-05 10:10:00,109.9,110.03,109.9,110.0,15500.0,97.541,97.6564,97.541,97.6298,15500.0
2014-12-05 10:15:00,110.02,110.22,110.0,110.21,12900.0,97.6475,97.825,97.6298,97.8162,12900.0
2014-12-05 10:20:00,110.23,110.25,110.09,110.09,14300.0,97.8339,97.8517,97.7097,97.7097,14300.0
2014-12-05 10:25:00,110.12,110.16,110.0,110.11,9800.0,97.7363,97.7718,97.6298,97.7274,9800.0
2014-12-05 10:30:00,110.1,110.22,110.1,110.17,6900.0,97.7185,97.825,97.7185,97.7807,6900.0
2014-12-05 10:35:00,110.16,110.25,110.13,110.19,5300.0,97.7718,97.8517,97.7452,97.7984,5300.0
2014-12-05 10:40:00,110.19,110.3,110.18,110.25,8800.0,97.7984,97.896,97.7895,97.8517,8800.0
2014-12-05 10:45:00,110.29,110.3,110.24,110.27,7700.0,97.8872,97.896,97.8428,97.8694,7700.0
2014-12-05 10:50:00,110.28,110.31,110.14,110.18,24100.0,97.8783,97.9049,97.754,97.7895,24100.0
2014-12-05 10:55:00,110.19,110.19,110.11,110.14,3200.0,97.7984,97.7984,97.7274,97.754,3200.0
2014-12-05 11:00:00,110.14,110.19,110.08,110.08,6100.0,97.754,97.7984,97.7008,97.7008,6100.0
2014-12-05 11:05:00,110.08,110.16,110.06,110.09,13000.0,97.7008,97.7718,97.683,97.7097,13000.0
2014-12-05 11:10:00,110.09,110.11,110.04,110.1,6400.0,97.7097,97.7274,97.6653,97.7185,6400.0
2014-12-05 11:15:00,110.08,110.12,110.04,110.04,17700.0,97.7008,97.7363,97.6653,97.6653,17700.0
2014-12-05 11:20:00,110.03,110.12,110.0,110.06,16100.0,97.6564,97.7363,97.6298,97.683,16100.0
2014-12-05 11:25:00,110.06,110.15,110.05,110.14,4500.0,97.683,97.7629,97.6742,97.754,4500.0
2014-12-05 11:30:00,110.16,110.17,109.98,110.07,10400.0,97.7718,97.7807,97.612,97.6919,10400.0
2014-12-05 11:35:00,110.06,110.17,110.02,110.17,4000.0,97.683,97.7807,97.6475,97.7807,4000.0
2014-12-05 11:40:00,110.17,110.19,110.09,110.09,3600.0,97.7807,97.7984,97.7097,97.7097,3600.0
2014-12-05 11:45:00,110.07,110.1,110.04,110.06,5100.0,97.6919,97.7185,97.6653,97.683,5100.0
2014-12-05 11:50:00,110.08,110.29,110.08,110.29,5800.0,97.7008,97.8872,97.7008,97.8872,5800.0
2014-12-05 11:55:00,110.27,110.33,110.18,110.18,7800.0,97.8694,97.9227,97.7895,97.7895,7800.0
2014-12-05 12:00:00,110.19,110.2,110.13,110.13,5300.0,97.7984,97.8073,97.7452,97.7452,5300.0
2014-12-05 12:05:00,110.12,110.12,109.98,110.0,13100.0,97.7363,97.7363,97.612,97.6298,13100.0
2014-12-05 12:10:00,110.0,110.03,109.91,109.92,4600.0,97.6298,97.6564,97.5499,97.5588,4600.0
2014-12-05 12:15:00,109.91,110.02,109.84,110.02,5600.0,97.5499,97.6475,97.4878,97.6475,5600.0
2014-12-05 12:20:00,110.0,110.0,109.87,109.87,3200.0,97.6298,97.6298,97.5144,97.5144,3200.0
2014-12-05 12:25:00,109.87,109.93,109.85,109.93,5200.0,97.5144,97.5677,97.4967,97.5677,5200.0
2014-12-05 12:30:00,109.91,109.94,109.86,109.86,6500.0,97.5499,97.5765,97.5055,97.5055,6500.0
2014-12-05 12:35:00,109.85,109.85,109.78,109.8,4200.0,97.4967,97.4967,97.4345,97.4523,4200.0
2014-12-05 12:40:00,109.83,109.91,109.83,109.89,3800.0,97.4789,97.5499,97.4789,97.5322,3800.0
2014-12-05 12:45:00,109.89,109.89,109.8,109.86,5800.0,97.5322,97.5322,97.4523,97.5055,5800.0
2014-12-05 12:50:00,109.84,109.86,109.78,109.78,6000.0,97.4878,97.5055,97.4345,97.4345,6000.0
2014-12-05 12:55:00,109.78,109.82,109.75,109.75,2400.0,97.4345,97.47,97.4079,97.4079,2400.0
2014-12-05 13:00:00,109.75,109.83,109.73,109.82,8000.0,97.4079,97.4789,97.3901,97.47,8000.0
2014-12-05 13:05:00,109.82,109.84,109.77,109.83,4800.0,97.47,97.4878,97.4256,97.4789,4800.0
2014-12-05 13:10:00,109.85,109.86,109.75,109.75,5500.0,97.4967,97.5055,97.4079,97.4079,5500.0
2014-12-05 13:15:00,109.73,109.74,109.56,109.63,18500.0,97.3901,97.399,97.2393,97.3014,18500.0
2014-12-05 13:20:00,109.66,109.72,109.59,109.67,18200.0,97.328,97.3813,97.2659,97.3369,18200.0
2014-12-05 13:25:00,109.7,109.77,109.61,109.72,51200.0,97.3635,97.4256,97.2836,97.3813,51200.0
2014-12-05 13:30:00,109.73,109.76,109.6,109.67,30400.0,97.3901,97.4168,97.2748,97.3369,30400.0
2014-12-05 13:35:00,109.67,109.67,109.61,109.63,6200.0,97.3369,97.3369,97.2836,97.3014,6200.0
2014-12-05 13:40:00,109.6,109.72,109.6,109.64,9700.0,97.2748,97.3813,97.2748,97.3103,9700.0
2014-12-05 13:45:00,109.64,109.67,109.61,109.66,21300.0,97.3103,97.3369,97.2836,97.328,21300.0
2014-12-05 13:50:00,109.65,109.7,109.52,109.56,16000.0,97.3191,97.3635,97.2038,97.2393,16000.0
2014-12-05 13:55:00,109.56,109.56,109.49,109.49,2800.0,97.2393,97.2393,97.1771,97.1771,2800.0
2014-12-05 14:00:00,109.5,109.52,109.4,109.4,6800.0,97.186,97.2038,97.0973,97.0973,6800.0
2014-12-05 14:05:00,109.38,109.5,109.37,109.43,28100.0,97.0795,97.186,97.0706,97.1239,28100.0
2014-12-05 14:10:00,109.44,109.46,109.41,109.42,6800.0,97.1328,97.1505,97.1061,97.115,6800.0
2014-12-05 14:15:00,109.42,109.47,109.4,109.42,10800.0,97.115,97.1594,97.0973,97.115,10800.0
2014-12-05 14:20:00,109.4,109.45,109.29,109.34,50700.0,97.0973,97.1416,96.9996,97.044,50700.0
2014-12-05 14:25:00,109.35,109.41,109.34,109.37,4400.0,97.0529,97.1061,97.044,97.0706,4400.0
2014-12-05 14:30:00,109.37,109.37,109.19,109.2,7600.0,97.0706,97.0706,96.9109,96.9198,7600.0
2014-12-05 14:35:00,109.19,109.23,109.18,109.19,12900.0,96.9109,96.9464,96.902,96.9109,12900.0
2014-12-05 14:40:00,109.18,109.19,109.09,109.1,9900.0,96.902,96.9109,96.8221,96.831,9900.0
2014-12-05 14:45:00,109.11,109.11,108.97,108.97,7700.0,96.8399,96.8399,96.7156,96.7156,7700.0
2014-12-05 14:50:00,108.97,108.98,108.88,108.89,16400.0,96.7156,96.7245,96.6357,96.6446,16400.0
2014-12-05 14:55:00,108.89,108.92,108.84,108.89,17500.0,96.6446,96.6712,96.6002,96.6446,17500.0
2014-12-05 15:00:00,108.88,108.98,108.87,108.97,10300.0,96.6357,96.7245,96.6269,96.7156,10300.0
2014-12-05 15:05:00,108.98,108.98,108.87,108.87,9600.0,96.7245,96.7245,96.6269,96.6269,9600.0
2014-12-05 15:10:00,108.87,109.03,108.87,109.02,11200.0,96.6269,96.7689,96.6269,96.76,11200.0
2014-12-05 15:15:00,109.05,109.06,109.01,109.03,17100.0,96.7866,96.7955,96.7511,96.7689,17100.0
2014-12-05 15:20:00,109.03,109.07,109.0,109.02,11700.0,96.7689,96.8044,96.7422,96.76,11700.0
2014-12-05 15:25:00,109.0,109.09,109.0,109.05,14200.0,96.7422,96.8221,96.7422,96.7866,14200.0
2014-12-05 15:30:00,109.02,109.02,108.9,108.9,14700.0,96.76,96.76,96.6535,96.6535,14700.0
2014-12-05 15:35:00,108.9,108.92,108.84,108.92,10200.0,96.6535,96.6712,96.6002,96.6712,10200.0
2014-12-05 15:40:00,108.9,109.03,108.9,108.96,22200.0,96.6535,96.7689,96.6535,96.7067,22200.0
2014-12-05 15:45:00,108.95,108.96,108.89,108.89,65000.0,96.6979,96.7067,96.6446,96.6446,65000.0
2014-12-05 15:50:00,108.89,108.97,108.82,108.95,48400.0,96.6446,96.7156,96.5825,96.6979,48400.0
2014-12-05 15:55:00,108.95,109.06,108.91,109.02,44200.0,96.6979,96.7955,96.6624,96.76,44200.0
2014-12-08 09:30:00,107.93,108.37,107.4,107.4,59900.0,95.7926,96.1831,95.3222,95.3222,59900.0
2014-12-08 09:35:00,107.38,107.98,107.34,107.98,12600.0,95.3044,95.8369,95.2689,95.8369,12600.0
2014-12-08 09:40:00,107.92,107.98,107.74,107.89,16200.0,95.7837,95.8369,95.6239,95.7571,16200.0
2014-12-08 09:45:00,107.88,107.91,107.76,107.81,6900.0,95.7482,95.7748,95.6417,95.6861,6900.0
2014-12-08 09:50:00,107.81,107.91,107.74,107.83,9500.0,95.6861,95.7748,95.6239,95.7038,9500.0
2014-12-08 09:55:00,107.87,107.87,107.49,107.56,16700.0,95.7393,95.7393,95.4021,95.4642,16700.0
2014-12-08 10:00:00,107.62,107.74,107.52,107.74,25400.0,95.5174,95.6239,95.4287,95.6239,25400.0
2014-12-08 10:05:00,107.72,107.83,107.65,107.67,7400.0,95.6062,95.7038,95.5441,95.5618,7400.0
2014-12-08 10:10:00,107.68,107.72,107.63,107.69,6700.0,95.5707,95.6062,95.5263,95.5796,6700.0
2014-12-08 10:15:00,107.67,107.84,107.6,107.83,28700.0,95.5618,95.7127,95.4997,95.7038,28700.0
2014-12-08 10:20:00,107.83,107.86,107.65,107.74,23800.0,95.7038,95.7304,95.5441,95.6239,23800.0
2014-12-08 10:25:00,107.74,107.8,107.69,107.72,12700.0,95.6239,95.6772,95.5796,95.6062,12700.0
2014-12-08 10:30:00,107.72,107.72,107.55,107.56,13700.0,95.6062,95.6062,95.4553,95.4642,13700.0
2014-12-08 10:35:00,107.55,107.57,107.28,107.31,43900.0,95.4553,95.4731,95.2157,95.2423,43900.0
2014-12-08 10:40:00,107.31,107.42,107.24,107.25,23300.0,95.2423,95.3399,95.1802,95.189,23300.0
2014-12-08 10:45:00,107.24,107.24,106.97,106.99,40100.0,95.1802,95.1802,94.9405,94.9583,40100.0
2014-12-08 10:50:00,106.99,107.17,106.99,107.08,21100.0,94.9583,95.118,94.9583,95.0382,21100.0
2014-12-08 10:55:00,107.05,107.17,106.98,107.15,17700.0,95.0115,95.118,94.9494,95.1003,17700.0
2014-12-08 11:00:00,107.15,107.17,106.95,106.99,20400.0,95.1003,95.118,94.9228,94.9583,20400.0
2014-12-08 11:05:00,107.0,107.02,106.92,107.01,11000.0,94.9672,94.9849,94.8962,94.976,11000.0
2014-12-08 11:10:00,107.01,107.07,106.99,107.04,22100.0,94.976,95.0293,94.9583,95.0027,22100.0
2014-12-08 11:15:00,107.05,107.06,106.99,107.06,15600.0,95.0115,95.0204,94.9583,95.0204,15600.0
2014-12-08 11:20:00,107.05,107.06,106.97,107.01,16700.0,95.0115,95.0204,94.9405,94.976,16700.0
2014-12-08 11:25:00,107.02,107.03,106.85,106.85,11400.0,94.9849,94.9938,94.834,94.834,11400.0
2014-12-08 11:30:00,106.85,106.9,106.77,106.79,9600.0,94.834,94.8784,94.763,94.7808,9600.0
2014-12-08 11:35:00,106.78,106.78,106.7,106.71,8000.0,94.7719,94.7719,94.7009,94.7098,8000.0
2014-12-08 11:40:00,106.71,106.73,106.56,106.56,11300.0,94.7098,94.7275,94.5766,94.5766,11300.0
2014-12-08 11:45:00,106.56,106.58,106.52,106.56,11200.0,94.5766,94.5944,94.5411,94.5766,11200.0
2014-12-08 11:50:00,106.54,106.65,106.51,106.59,16000.0,94.5589,94.6565,94.5323,94.6033,16000.0
2014-12-08 11:55:00,106.55,106.71,106.52,106.68,16800.0,94.5678,94.7098,94.5411,94.6831,16800.0
2014-12-08 12:00:00,106.67,106.69,106.57,106.66,12900.0,94.6743,94.692,94.5855,94.6654,12900.0
2014-12-08 12:05:00,106.65,106.66,106.47,106.48,30000.0,94.6565,94.6654,94.4968,94.5056,30000.0
2014-12-08 12:10:00,106.48,106.48,106.35,106.35,10800.0,94.5056,94.5056,94.3903,94.3903,10800.0
2014-12-08 12:15:00,106.36,106.36,106.2,106.32,18300.0,94.3991,94.3991,94.2571,94.3636,18300.0
2014-12-08 12:20:00,106.31,106.33,106.18,106.19,12900.0,94.3547,94.3725,94.2394,94.2482,12900.0
2014-12-08 12:25:00,106.18,106.24,106.16,106.2,12300.0,94.2394,94.2926,94.2216,94.2571,12300.0
2014-12-08 12:30:00,106.19,106.25,106.11,106.24,11400.0,94.2482,94.3015,94.1772,94.2926,11400.0
2014-12-08 12:35:00,106.28,106.31,106.2,106.27,7300.0,94.3281,94.3547,94.2571,94.3192,7300.0
2014-12-08 12:40:00,106.3,106.31,106.22,106.25,17000.0,94.3459,94.3547,94.2749,94.3015,17000.0
2014-12-08 12:45:00,106.23,106.23,106.1,106.1,23200.0,94.2837,94.2837,94.1684,94.1684,23200.0
2014-12-08 12:50:00,106.11,106.12,106.07,106.09,19400.0,94.1772,94.1861,94.1417,94.1595,19400.0
2014-12-08 12:55:00,106.08,106.09,105.89,105.92,11100.0,94.1506,94.1595,93.982,94.0086,11100.0
2014-12-08 13:00:00,105.96,106.08,105.95,106.06,10000.0,94.0441,94.1506,94.0352,94.1329,10000.0
2014-12-08 13:05:00,106.05,106.08,106.03,106.08,8000.0,94.124,94.1506,94.1062,94.1506,8000.0
2014-12-08 13:10:00,106.08,106.1,106.01,106.05,33800.0,94.1506,94.1684,94.0885,94.124,33800.0
2014-12-08 13:15:00,106.06,106.06,106.01,106.01,5200.0,94.1329,94.1329,94.0885,94.0885,5200.0
2014-12-08 13:20:00,106.01,106.06,105.92,105.94,33400.0,94.0885,94.1329,94.0086,94.0264,33400.0
2014-12-08 13:25:00,105.95,106.04,105.94,105.96,9200.0,94.0352,94.1151,94.0264,94.0441,9200.0
2014-12-08 13:30:00,105.96,105.96,105.46,105.64,57600.0,94.0441,94.0441,93.6003,93.7601,57600.0
2014-12-08 13:35:00,105.64,105.66,105.43,105.46,15200.0,93.7601,93.7778,93.5737,93.6003,15200.0
2014-12-08 13:40:00,105.46,105.48,105.43,105.46,11000.0,93.6003,93.6181,93.5737,93.6003,11000.0
2014-12-08 13:45:00,105.47,105.5,105.4,105.48,11300.0,93.6092,93.6358,93.5471,93.6181,11300.0
2014-12-08 13:50:00,105.42,105.5,105.32,105.32,30100.0,93.5648,93.6358,93.4761,93.4761,30100.0
2014-12-08 13:55:00,105.33,105.33,105.13,105.14,31300.0,93.485,93.485,93.3074,93.3163,31300.0
2014-12-08 14:00:00,105.14,105.15,104.61,104.62,106600.0,93.3163,93.3252,92.8459,92.8548,106600.0
2014-12-08 14:05:00,104.62,104.64,104.38,104.49,87500.0,92.8548,92.8726,92.6418,92.7394,87500.0
2014-12-08 14:10:00,104.5,104.6,104.39,104.48,30800.0,92.7483,92.837,92.6507,92.7305,30800.0
2014-12-08 14:15:00,104.47,104.59,104.42,104.54,22300.0,92.7217,92.8282,92.6773,92.7838,22300.0
2014-12-08 14:20:00,104.54,104.58,104.46,104.58,15300.0,92.7838,92.8193,92.7128,92.8193,15300.0
2014-12-08 14:25:00,104.6,104.63,104.2,104.24,35600.0,92.837,92.8637,92.482,92.5175,35600.0
2014-12-08 14:30:00,104.25,104.27,104.06,104.14,55400.0,92.5264,92.5442,92.3578,92.4288,55400.0
2014-12-08 14:35:00,104.16,104.31,104.14,104.23,23000.0,92.4465,92.5797,92.4288,92.5087,23000.0
2014-12-08 14:40:00,104.25,104.26,104.06,104.09,25800.0,92.5264,92.5353,92.3578,92.3844,25800.0
2014-12-08 14:45:00,104.1,104.48,104.1,104.44,21200.0,92.3933,92.7305,92.3933,92.695,21200.0
2014-12-08 14:50:00,104.43,104.72,104.4,104.69,20700.0,92.6862,92.9436,92.6595,92.9169,20700.0
2014-12-08 14:55:00,104.68,104.69,104.27,104.27,34800.0,92.9081,92.9169,92.5442,92.5442,34800.0
2014-12-08 15:00:00,104.28,104.45,104.26,104.33,35300.0,92.553,92.7039,92.5353,92.5974,35300.0
2014-12-08 15:05:00,104.33,104.34,104.2,104.28,23600.0,92.5974,92.6063,92.482,92.553,23600.0
2014-12-08 15:10:00,104.28,104.33,104.17,104.22,44500.0,92.553,92.5974,92.4554,92.4998,44500.0
2014-12-08 15:15:00,104.22,104.26,104.03,104.06,48800.0,92.4998,92.5353,92.3312,92.3578,48800.0
2014-12-08 15:20:00,104.03,104.12,104.01,104.03,44000.0,92.3312,92.411,92.3134,92.3312,44000.0
2014-12-08 15:25:00,104.03,104.03,103.74,103.75,55500.0,92.3312,92.3312,92.0738,92.0826,55500.0
2014-12-08 15:30:00,103.76,103.89,103.75,103.89,49300.0,92.0915,92.2069,92.0826,92.2069,49300.0
2014-12-08 15:35:00,103.89,103.92,103.68,103.74,39500.0,92.2069,92.2335,92.0205,92.0738,39500.0
2014-12-08 15:40:00,103.73,103.81,103.69,103.76,48800.0,92.0649,92.1359,92.0294,92.0915,48800.0
2014-12-08 15:45:00,103.76,103.82,103.65,103.7,74400.0,92.0915,92.1448,91.9939,92.0383,74400.0
2014-12-08 15:50:00,103.72,103.98,103.67,103.94,101100.0,92.056,92.2868,92.0116,92.2513,101100.0
2014-12-08 15:55:00,103.93,104.1,103.88,103.89,142500.0,92.2424,92.3933,92.198,92.2069,142500.0
2014-12-09 09:30:00,102.81,103.58,102.81,103.43,3000.0,91.2483,91.9318,91.2483,91.7986,3000.0
2014-12-09 09:35:00,103.46,103.5,102.52,103.17,126200.0,91.8253,91.8608,90.991,91.5679,126200.0
2014-12-09 09:40:00,103.0,103.65,103.0,103.52,38300.0,91.417,91.9939,91.417,91.8785,38300.0
2014-12-09 09:45:00,103.5,103.82,103.5,103.8,12500.0,91.8608,92.1448,91.8608,92.127,12500.0
2014-12-09 09:50:00,103.8,103.83,103.68,103.72,15500.0,92.127,92.1536,92.0205,92.056,15500.0
2014-12-09 09:55:00,103.69,103.99,103.68,103.99,9600.0,92.0294,92.2956,92.0205,92.2956,9600.0
2014-12-09 10:00:00,104.02,104.26,104.02,104.16,28200.0,92.3223,92.5353,92.3223,92.4465,28200.0
2014-12-09 10:05:00,104.13,104.43,104.11,104.37,26300.0,92.4199,92.6862,92.4022,92.6329,26300.0
2014-12-09 10:10:00,104.37,104.42,104.15,104.17,50100.0,92.6329,92.6773,92.4377,92.4554,50100.0
2014-12-09 10:15:00,104.15,104.27,103.95,104.0,10200.0,92.4377,92.5442,92.2601,92.3045,10200.0
2014-12-09 10:20:00,103.98,104.01,103.75,103.84,9800.0,92.2868,92.3134,92.0826,92.1625,9800.0
2014-12-09 10:25:00,103.81,103.83,103.47,103.59,17900.0,92.1359,92.1536,91.8341,91.9406,17900.0
2014-12-09 10:30:00,103.53,103.59,103.34,103.48,60800.0,91.8874,91.9406,91.7187,91.843,60800.0
2014-12-09 10:35:00,103.5,103.55,103.44,103.44,31800.0,91.8608,91.9051,91.8075,91.8075,31800.0
2014-12-09 10:40:00,103.42,103.53,103.39,103.39,18000.0,91.7897,91.8874,91.7631,91.7631,18000.0
2014-12-09 10:45:00,103.4,103.48,103.34,103.47,21800.0,91.772,91.843,91.7187,91.8341,21800.0
2014-12-09 10:50:00,103.46,103.66,103.46,103.63,56100.0,91.8253,92.0028,91.8253,91.9761,56100.0
2014-12-09 10:55:00,103.64,103.78,103.6,103.75,20300.0,91.985,92.1093,91.9495,92.0826,20300.0
2014-12-09 11:00:00,103.77,103.97,103.77,103.95,16300.0,92.1004,92.2779,92.1004,92.2601,16300.0
2014-12-09 11:05:00,103.95,103.99,103.8,103.8,9800.0,92.2601,92.2956,92.127,92.127,9800.0
2014-12-09 11:10:00,103.8,103.88,103.78,103.83,5900.0,92.127,92.198,92.1093,92.1536,5900.0
2014-12-09 11:15:00,103.86,103.91,103.76,103.9,9400.0,92.1803,92.2246,92.0915,92.2158,9400.0
2014-12-09 11:20:00,103.89,104.09,103.88,104.07,10200.0,92.2069,92.3844,92.198,92.3667,10200.0
2014-12-09 11:25:00,104.07,104.21,103.99,104.01,24300.0,92.3667,92.4909,92.2956,92.3134,24300.0
2014-12-09 11:30:00,104.03,104.09,103.97,103.97,10300.0,92.3312,92.3844,92.2779,92.2779,10300.0
2014-12-09 11:35:00,103.96,103.98,103.82,103.88,5200.0,92.269,92.2868,92.1448,92.198,5200.0
2014-12-09 11:40:00,103.89,103.94,103.73,103.84,8700.0,92.2069,92.2513,92.0649,92.1625,8700.0
2014-12-09 11:45:00,103.81,103.85,103.75,103.81,10000.0,92.1359,92.1714,92.0826,92.1359,10000.0
2014-12-09 11:50:00,103.85,103.93,103.84,103.93,6400.0,92.1714,92.2424,92.1625,92.2424,6400.0
2014-12-09 11:55:00,103.9,103.91,103.85,103.87,8300.0,92.2158,92.2246,92.1714,92.1891,8300.0
2014-12-09 12:00:00,103.86,103.9,103.79,103.88,7400.0,92.1803,92.2158,92.1181,92.198,7400.0
2014-12-09 12:05:00,103.9,104.0,103.88,103.95,7300.0,92.2158,92.3045,92.198,92.2601,7300.0
2014-12-09 12:10:00,103.94,103.96,103.83,103.87,5200.0,92.2513,92.269,92.1536,92.1891,5200.0
2014-12-09 12:15:00,103.88,103.89,103.8,103.84,9000.0,92.198,92.2069,92.127,92.1625,9000.0
2014-12-09 12:20:00,103.83,103.88,103.83,103.86,7200.0,92.1536,92.198,92.1536,92.1803,7200.0
2014-12-09 12:25:00,103.85,103.97,103.84,103.92,2200.0,92.1714,92.2779,92.1625,92.2335,2200.0
2014-12-09 12:30:00,103.94,103.98,103.89,103.95,4500.0,92.2513,92.2868,92.2069,92.2601,4500.0
2014-12-09 12:35:00,103.96,104.17,103.96,104.17,3000.0,92.269,92.4554,92.269,92.4554,3000.0
2014-12-09 12:40:00,104.17,104.28,104.17,104.27,8900.0,92.4554,92.553,92.4554,92.5442,8900.0
2014-12-09 12:45:00,104.27,104.38,104.25,104.38,9500.0,92.5442,92.6418,92.5264,92.6418,9500.0
2014-12-09 12:50:00,104.39,104.41,104.31,104.32,5200.0,92.6507,92.6684,92.5797,92.5885,5200.0
2014-12-09 12:55:00,104.31,104.49,104.31,104.48,11300.0,92.5797,92.7394,92.5797,92.7305,11300.0
2014-12-09 13:00:00,104.5,104.5,104.39,104.45,13100.0,92.7483,92.7483,92.6507,92.7039,13100.0
2014-12-09 13:05:00,104.47,104.64,104.47,104.64,5700.0,92.7217,92.8726,92.7217,92.8726,5700.0
2014-12-09 13:10:00,104.65,104.88,104.62,104.8,8200.0,92.8814,93.0856,92.8548,93.0146,8200.0
2014-12-09 13:15:00,104.79,104.88,104.79,104.87,8300.0,93.0057,93.0856,93.0057,93.0767,8300.0
2014-12-09 13:20:00,104.86,104.91,104.81,104.82,13600.0,93.0678,93.1122,93.0234,93.0323,13600.0
2014-12-09 13:25:00,104.82,104.89,104.8,104.87,7300.0,93.0323,93.0944,93.0146,93.0767,7300.0
2014-12-09 13:30:00,104.85,105.03,104.85,105.03,9700.0,93.0589,93.2187,93.0589,93.2187,9700.0
2014-12-09 13:35:00,105.06,105.16,105.03,105.15,9100.0,93.2453,93.3341,93.2187,93.3252,9100.0
2014-12-09 13:40:00,105.13,105.17,105.03,105.12,10900.0,93.3074,93.3429,93.2187,93.2986,10900.0
2014-12-09 13:45:00,105.12,105.15,105.0,105.02,10100.0,93.2986,93.3252,93.1921,93.2098,10100.0
2014-12-09 13:50:00,105.01,105.08,104.91,105.08,8900.0,93.2009,93.2631,93.1122,93.2631,8900.0
2014-12-09 13:55:00,105.08,105.15,105.05,105.12,6100.0,93.2631,93.3252,93.2364,93.2986,6100.0
2014-12-09 14:00:00,105.13,105.17,105.12,105.15,7400.0,93.3074,93.3429,93.2986,93.3252,7400.0
2014-12-09 14:05:00,105.17,105.3,105.15,105.25,12900.0,93.3429,93.4583,93.3252,93.414,12900.0
2014-12-09 14:10:00,105.27,105.33,105.22,105.28,8000.0,93.4317,93.485,93.3873,93.4406,8000.0
2014-12-09 14:15:00,105.27,105.35,105.24,105.34,10400.0,93.4317,93.5027,93.4051,93.4938,10400.0
2014-12-09 14:20:00,105.37,105.42,105.32,105.4,9700.0,93.5205,93.5648,93.4761,93.5471,9700.0
2014-12-09 14:25:00,105.4,105.48,105.38,105.47,8100.0,93.5471,93.6181,93.5293,93.6092,8100.0
2014-12-09 14:30:00,105.46,105.46,105.28,105.28,36900.0,93.6003,93.6003,93.4406,93.4406,36900.0
2014-12-09 14:35:00,105.29,105.35,105.28,105.29,18400.0,93.4495,93.5027,93.4406,93.4495,18400.0
2014-12-09 14:40:00,105.28,105.41,105.26,105.41,28300.0,93.4406,93.556,93.4228,93.556,28300.0
2014-12-09 14:45:00,105.4,105.42,105.36,105.39,12100.0,93.5471,93.5648,93.5116,93.5382,12100.0
2014-12-09 14:50:00,105.4,105.42,105.3,105.3,19100.0,93.5471,93.5648,93.4583,93.4583,19100.0
2014-12-09 14:55:00,105.3,105.39,105.25,105.39,10700.0,93.4583,93.5382,93.414,93.5382,10700.0
2014-12-09 15:00:00,105.4,105.6,105.33,105.58,31500.0,93.5471,93.7246,93.485,93.7068,31500.0
2014-12-09 15:05:00,105.6,105.61,105.44,105.44,16300.0,93.7246,93.7335,93.5826,93.5826,16300.0
2014-12-09 15:10:00,105.43,105.48,105.35,105.42,9600.0,93.5737,93.6181,93.5027,93.5648,9600.0
2014-12-09 15:15:00,105.42,105.52,105.42,105.46,15800.0,93.5648,93.6536,93.5648,93.6003,15800.0
2014-12-09 15:20:00,105.46,105.48,105.36,105.36,13700.0,93.6003,93.6181,93.5116,93.5116,13700.0
2014-12-09 15:25:00,105.35,105.39,105.28,105.28,15700.0,93.5027,93.5382,93.4406,93.4406,15700.0
2014-12-09 15:30:00,105.28,105.28,105.2,105.24,28300.0,93.4406,93.4406,93.3696,93.4051,28300.0
2014-12-09 15:35:00,105.24,105.3,105.21,105.21,31400.0,93.4051,93.4583,93.3785,93.3785,31400.0
2014-12-09 15:40:00,105.21,105.36,105.17,105.31,17700.0,93.3785,93.5116,93.3429,93.4672,17700.0
2014-12-09 15:45:00,105.31,105.36,105.26,105.35,14400.0,93.4672,93.5116,93.4228,93.5027,14400.0
2014-12-09 15:50:00,105.35,105.42,105.26,105.41,26900.0,93.5027,93.5648,93.4228,93.556,26900.0
2014-12-09 15:55:00,105.39,105.51,105.37,105.44,46100.0,93.5382,93.6447,93.5205,93.5826,46100.0
2014-12-10 09:30:00,105.28,105.28,104.54,104.56,11500.0,93.4406,93.4406,92.7838,92.8015,11500.0
2014-12-10 09:35:00,104.48,104.82,104.36,104.36,9000.0,92.7305,93.0323,92.624,92.624,9000.0
2014-12-10 09:40:00,104.35,104.51,104.26,104.26,7400.0,92.6152,92.7572,92.5353,92.5353,7400.0
2014-12-10 09:45:00,104.38,104.42,104.09,104.21,6000.0,92.6418,92.6773,92.3844,92.4909,6000.0
2014-12-10 09:50:00,104.12,104.24,104.07,104.08,3900.0,92.411,92.5175,92.3667,92.3755,3900.0
2014-12-10 09:55:00,104.05,104.05,103.81,104.01,5600.0,92.3489,92.3489,92.1359,92.3134,5600.0
2014-12-10 10:00:00,104.04,104.13,103.8,103.8,4600.0,92.34,92.4199,92.127,92.127,4600.0
2014-12-10 10:05:00,103.86,104.1,103.86,104.07,16500.0,92.1803,92.3933,92.1803,92.3667,16500.0
2014-12-10 10:10:00,104.09,104.27,103.94,104.24,21900.0,92.3844,92.5442,92.2513,92.5175,21900.0
2014-12-10 10:15:00,104.24,104.5,104.24,104.48,25200.0,92.5175,92.7483,92.5175,92.7305,25200.0
2014-12-10 10:20:00,104.42,104.61,104.39,104.61,30800.0,92.6773,92.8459,92.6507,92.8459,30800.0
2014-12-10 10:25:00,104.58,104.63,104.42,104.63,9300.0,92.8193,92.8637,92.6773,92.8637,9300.0
2014-12-10 10:30:00,104.61,104.61,104.43,104.47,32300.0,92.8459,92.8459,92.6862,92.7217,32300.0
2014-12-10 10:35:00,104.46,104.51,104.31,104.35,29900.0,92.7128,92.7572,92.5797,92.6152,29900.0
2014-12-10 10:40:00,104.34,104.6,104.33,104.51,64400.0,92.6063,92.837,92.5974,92.7572,64400.0
2014-12-10 10:45:00,104.5,104.66,104.46,104.46,40300.0,92.7483,92.8903,92.7128,92.7128,40300.0
2014-12-10 10:50:00,104.48,104.55,104.37,104.52,26700.0,92.7305,92.7927,92.6329,92.766,26700.0
2014-12-10 10:55:00,104.54,104.86,104.53,104.86,17700.0,92.7838,93.0678,92.7749,93.0678,17700.0
2014-12-10 11:00:00,104.87,104.92,104.83,104.89,12800.0,93.0767,93.1211,93.0412,93.0944,12800.0
2014-12-10 11:05:00,104.9,105.28,104.87,105.28,46600.0,93.1033,93.4406,93.0767,93.4406,46600.0
2014-12-10 11:10:00,105.23,105.24,105.04,105.12,27500.0,93.3962,93.4051,93.2276,93.2986,27500.0
2014-12-10 11:15:00,105.07,105.08,104.73,104.78,15700.0,93.2542,93.2631,92.9524,92.9968,15700.0
2014-12-10 11:20:00,104.77,104.84,104.71,104.83,9000.0,92.9879,93.0501,92.9347,93.0412,9000.0
2014-12-10 11:25:00,104.83,105.02,104.71,104.71,24100.0,93.0412,93.2098,92.9347,92.9347,24100.0
2014-12-10 11:30:00,104.64,104.79,104.64,104.78,7000.0,92.8726,93.0057,92.8726,92.9968,7000.0
2014-12-10 11:35:00,104.76,105.04,104.76,105.0,13800.0,92.9791,93.2276,92.9791,93.1921,13800.0
2014-12-10 11:40:00,104.95,105.05,104.86,105.0,8400.0,93.1477,93.2364,93.0678,93.1921,8400.0
2014-12-10 11:45:00,105.01,105.1,104.99,105.07,9400.0,93.2009,93.2808,93.1832,93.2542,9400.0
2014-12-10 11:50:00,105.1,105.27,105.1,105.17,12500.0,93.2808,93.4317,93.2808,93.3429,12500.0
2014-12-10 11:55:00,105.19,105.2,104.99,105.07,12100.0,93.3607,93.3696,93.1832,93.2542,12100.0
2014-12-10 12:00:00,105.05,105.17,105.02,105.04,14800.0,93.2364,93.3429,93.2098,93.2276,14800.0
2014-12-10 12:05:00,105.01,105.01,104.85,104.92,7000.0,93.2009,93.2009,93.0589,93.1211,7000.0
2014-12-10 12:10:00,104.93,104.93,104.85,104.85,10400.0,93.1299,93.1299,93.0589,93.0589,10400.0
2014-12-10 12:15:00,104.85,104.9,104.75,104.86,10400.0,93.0589,93.1033,92.9702,93.0678,10400.0
2014-12-10 12:20:00,104.85,104.9,104.77,104.85,10900.0,93.0589,93.1033,92.9879,93.0589,10900.0
2014-12-10 12:25:00,104.86,104.86,104.72,104.73,16300.0,93.0678,93.0678,92.9436,92.9524,16300.0
2014-12-10 12:30:00,104.74,104.83,104.66,104.8,8600.0,92.9613,93.0412,92.8903,93.0146,8600.0
2014-12-10 12:35:00,104.78,104.92,104.77,104.77,11000.0,92.9968,93.1211,92.9879,92.9879,11000.0
2014-12-10 12:40:00,104.78,104.88,104.75,104.82,12500.0,92.9968,93.0856,92.9702,93.0323,12500.0
2014-12-10 12:45:00,104.81,104.98,104.79,104.98,17500.0,93.0234,93.1743,93.0057,93.1743,17500.0
2014-12-10 12:50:00,104.95,105.06,104.9,104.9,15500.0,93.1477,93.2453,93.1033,93.1033,15500.0
2014-12-10 12:55:00,104.9,104.94,104.87,104.9,7800.0,93.1033,93.1388,93.0767,93.1033,7800.0
2014-12-10 13:00:00,104.9,104.95,104.79,104.8,18400.0,93.1033,93.1477,93.0057,93.0146,18400.0
2014-12-10 13:05:00,104.79,104.93,104.76,104.87,17200.0,93.0057,93.1299,92.9791,93.0767,17200.0
2014-12-10 13:10:00,104.88,104.92,104.84,104.92,13300.0,93.0856,93.1211,93.0501,93.1211,13300.0
2014-12-10 13:15:00,104.9,104.9,104.75,104.75,14100.0,93.1033,93.1033,92.9702,92.9702,14100.0
2014-12-10 13:20:00,104.75,104.78,104.7,104.72,11000.0,92.9702,92.9968,92.9258,92.9436,11000.0
2014-12-10 13:25:00,104.72,104.8,104.71,104.79,12000.0,92.9436,93.0146,92.9347,93.0057,12000.0
2014-12-10 13:30:00,104.78,104.84,104.66,104.68,11700.0,92.9968,93.0501,92.8903,92.9081,11700.0
2014-12-10 13:35:00,104.7,104.73,104.67,104.67,15100.0,92.9258,92.9524,92.8992,92.8992,15100.0
2014-12-10 13:40:00,104.68,104.68,104.54,104.61,19400.0,92.9081,92.9081,92.7838,92.8459,19400.0
2014-12-10 13:45:00,104.58,104.58,104.37,104.37,17500.0,92.8193,92.8193,92.6329,92.6329,17500.0
2014-12-10 13:50:00,104.35,104.45,104.32,104.4,9000.0,92.6152,92.7039,92.5885,92.6595,9000.0
2014-12-10 13:55:00,104.39,104.45,104.34,104.44,6900.0,92.6507,92.7039,92.6063,92.695,6900.0
2014-12-10 14:00:00,104.44,104.57,104.4,104.54,12800.0,92.695,92.8104,92.6595,92.7838,12800.0
2014-12-10 14:05:00,104.56,104.69,104.54,104.64,10400.0,92.8015,92.9169,92.7838,92.8726,10400.0
2014-12-10 14:10:00,104.65,104.69,104.57,104.6,12100.0,92.8814,92.9169,92.8104,92.837,12100.0
2014-12-10 14:15:00,104.59,104.72,104.57,104.68,7600.0,92.8282,92.9436,92.8104,92.9081,7600.0
2014-12-10 14:20:00,104.67,104.68,104.36,104.38,108300.0,92.8992,92.9081,92.624,92.6418,108300.0
2014-12-10 14:25:00,104.38,104.51,104.32,104.34,12100.0,92.6418,92.7572,92.5885,92.6063,12100.0
2014-12-10 14:30:00,104.34,104.34,104.08,104.09,15200.0,92.6063,92.6063,92.3755,92.3844,15200.0
2014-12-10 14:35:00,104.09,104.15,103.98,104.03,10200.0,92.3844,92.4377,92.2868,92.3312,10200.0
2014-12-10 14:40:00,104.02,104.14,104.0,104.12,10900.0,92.3223,92.4288,92.3045,92.411,10900.0
2014-12-10 14:45:00,104.14,104.23,104.12,104.16,11000.0,92.4288,92.5087,92.411,92.4465,11000.0
2014-12-10 14:50:00,104.16,104.16,104.0,104.04,12300.0,92.4465,92.4465,92.3045,92.34,12300.0
2014-12-10 14:55:00,104.05,104.09,103.93,103.93,12300.0,92.3489,92.3844,92.2424,92.2424,12300.0
2014-12-10 15:00:00,103.94,104.07,103.94,104.05,16200.0,92.2513,92.3667,92.2513,92.3489,16200.0
2014-12-10 15:05:00,104.05,104.31,104.01,104.31,12000.0,92.3489,92.5797,92.3134,92.5797,12000.0
2014-12-10 15:10:00,104.3,104.43,104.26,104.43,7400.0,92.5708,92.6862,92.5353,92.6862,7400.0
2014-12-10 15:15:00,104.42,104.57,104.35,104.54,11200.0,92.6773,92.8104,92.6152,92.7838,11200.0
2014-12-10 15:20:00,104.54,104.57,104.48,104.56,22300.0,92.7838,92.8104,92.7305,92.8015,22300.0
2014-12-10 15:25:00,104.55,104.61,104.51,104.61,46000.0,92.7927,92.8459,92.7572,92.8459,46000.0
2014-12-10 15:30:00,104.62,104.74,104.53,104.73,24800.0,92.8548,92.9613,92.7749,92.9524,24800.0
2014-12-10 15:35:00,104.73,104.73,104.56,104.61,31100.0,92.9524,92.9524,92.8015,92.8459,31100.0
2014-12-10 15:40:00,104.61,104.61,104.33,104.37,35500.0,92.8459,92.8459,92.5974,92.6329,35500.0
2014-12-10 15:45:00,104.37,104.41,104.16,104.18,43800.0,92.6329,92.6684,92.4465,92.4643,43800.0
2014-12-10 15:50:00,104.18,104.32,104.1,104.23,54000.0,92.4643,92.5885,92.3933,92.5087,54000.0
2014-12-10 15:55:00,104.23,104.35,104.17,104.26,100200.0,92.5087,92.6152,92.4554,92.5353,100200.0
2014-12-11 09:30:00,104.36,104.61,103.72,104.47,22700.0,92.624,92.8459,92.056,92.7217,22700.0
2014-12-11 09:35:00,104.55,105.07,104.52,104.85,15500.0,92.7927,93.2542,92.766,93.0589,15500.0
2014-12-11 09:40:00,104.97,105.16,104.78,104.8,21600.0,93.1654,93.3341,92.9968,93.0146,21600.0
2014-12-11 09:45:00,104.71,104.95,104.71,104.73,8100.0,92.9347,93.1477,92.9347,92.9524,8100.0
2014-12-11 09:50:00,104.71,104.87,104.71,104.72,28600.0,92.9347,93.0767,92.9347,92.9436,28600.0
2014-12-11 09:55:00,104.72,104.86,104.68,104.69,17200.0,92.9436,93.0678,92.9081,92.9169,17200.0
2014-12-11 10:00:00,104.72,104.76,104.53,104.54,23900.0,92.9436,92.9791,92.7749,92.7838,23900.0
2014-12-11 10:05:00,104.55,104.61,104.47,104.48,15100.0,92.7927,92.8459,92.7217,92.7305,15100.0
2014-12-11 10:10:00,104.48,104.55,104.4,104.49,13700.0,92.7305,92.7927,92.6595,92.7394,13700.0
2014-12-11 10:15:00,104.51,104.55,104.45,104.51,26000.0,92.7572,92.7927,92.7039,92.7572,26000.0
2014-12-11 10:20:00,104.49,104.59,104.46,104.55,31000.0,92.7394,92.8282,92.7128,92.7927,31000.0
2014-12-11 10:25:00,104.56,104.89,104.55,104.89,23500.0,92.8015,93.0944,92.7927,93.0944,23500.0
2014-12-11 10:30:00,104.9,105.2,104.89,105.18,28400.0,93.1033,93.3696,93.0944,93.3518,28400.0
2014-12-11 10:35:00,105.17,105.35,105.15,105.35,10300.0,93.3429,93.5027,93.3252,93.5027,10300.0
2014-12-11 10:40:00,105.36,105.36,105.13,105.2,8700.0,93.5116,93.5116,93.3074,93.3696,8700.0
2014-12-11 10:45:00,105.2,105.23,105.08,105.18,17800.0,93.3696,93.3962,93.2631,93.3518,17800.0
2014-12-11 10:50:00,105.17,105.29,105.15,105.25,12000.0,93.3429,93.4495,93.3252,93.414,12000.0
2014-12-11 10:55:00,105.24,105.3,105.22,105.26,9700.0,93.4051,93.4583,93.3873,93.4228,9700.0
2014-12-11 11:00:00,105.26,105.36,105.25,105.32,10400.0,93.4228,93.5116,93.414,93.4761,10400.0
2014-12-11 11:05:00,105.32,105.37,105.21,105.25,13700.0,93.4761,93.5205,93.3785,93.414,13700.0
2014-12-11 11:10:00,105.26,105.32,105.18,105.25,13900.0,93.4228,93.4761,93.3518,93.414,13900.0
2014-12-11 11:15:00,105.23,105.31,105.21,105.21,7200.0,93.3962,93.4672,93.3785,93.3785,7200.0
2014-12-11 11:20:00,105.22,105.31,105.22,105.28,11300.0,93.3873,93.4672,93.3873,93.4406,11300.0
2014-12-11 11:25:00,105.25,105.31,105.2,105.2,37600.0,93.414,93.4672,93.3696,93.3696,37600.0
2014-12-11 11:30:00,105.21,105.26,105.18,105.22,24600.0,93.3785,93.4228,93.3518,93.3873,24600.0
2014-12-11 11:35:00,105.21,105.23,105.15,105.18,12800.0,93.3785,93.3962,93.3252,93.3518,12800.0
2014-12-11 11:40:00,105.16,105.25,105.16,105.2,21600.0,93.3341,93.414,93.3341,93.3696,21600.0
2014-12-11 11:45:00,105.18,105.24,105.17,105.23,10200.0,93.3518,93.4051,93.3429,93.3962,10200.0
2014-12-11 11:50:00,105.23,105.32,105.2,105.32,5600.0,93.3962,93.4761,93.3696,93.4761,5600.0
2014-12-11 11:55:00,105.31,105.4,105.25,105.39,6900.0,93.4672,93.5471,93.414,93.5382,6900.0
2014-12-11 12:00:00,105.4,105.4,105.29,105.35,6100.0,93.5471,93.5471,93.4495,93.5027,6100.0
2014-12-11 12:05:00,105.32,105.37,105.29,105.35,10900.0,93.4761,93.5205,93.4495,93.5027,10900.0
2014-12-11 12:10:00,105.36,105.4,105.35,105.39,6100.0,93.5116,93.5471,93.5027,93.5382,6100.0
2014-12-11 12:15:00,105.39,105.52,105.38,105.45,6200.0,93.5382,93.6536,93.5293,93.5915,6200.0
2014-12-11 12:20:00,105.45,105.48,105.4,105.47,3900.0,93.5915,93.6181,93.5471,93.6092,3900.0
2014-12-11 12:25:00,105.47,105.47,105.41,105.41,4500.0,93.6092,93.6092,93.556,93.556,4500.0
2014-12-11 12:30:00,105.43,105.47,105.38,105.41,5700.0,93.5737,93.6092,93.5293,93.556,5700.0
2014-12-11 12:35:00,105.41,105.5,105.4,105.49,7300.0,93.556,93.6358,93.5471,93.627,7300.0
2014-12-11 12:40:00,105.5,105.51,105.36,105.37,6300.0,93.6358,93.6447,93.5116,93.5205,6300.0
2014-12-11 12:45:00,105.37,105.49,105.31,105.48,15300.0,93.5205,93.627,93.4672,93.6181,15300.0
2014-12-11 12:50:00,105.48,105.5,105.43,105.43,12100.0,93.6181,93.6358,93.5737,93.5737,12100.0
2014-12-11 12:55:00,105.44,105.55,105.44,105.44,6100.0,93.5826,93.6802,93.5826,93.5826,6100.0
2014-12-11 13:00:00,105.44,105.46,105.35,105.35,4800.0,93.5826,93.6003,93.5027,93.5027,4800.0
2014-12-11 13:05:00,105.36,105.38,105.32,105.36,5600.0,93.5116,93.5293,93.4761,93.5116,5600.0
2014-12-11 13:10:00,105.37,105.37,105.28,105.29,29300.0,93.5205,93.5205,93.4406,93.4495,29300.0
2014-12-11 13:15:00,105.28,105.36,105.28,105.35,8300.0,93.4406,93.5116,93.4406,93.5027,8300.0
2014-12-11 13:20:00,105.34,105.35,105.29,105.32,6600.0,93.4938,93.5027,93.4495,93.4761,6600.0
2014-12-11 13:25:00,105.3,105.37,105.29,105.3,10800.0,93.4583,93.5205,93.4495,93.4583,10800.0
2014-12-11 13:30:00,105.32,105.33,105.24,105.29,5500.0,93.4761,93.485,93.4051,93.4495,5500.0
2014-12-11 13:35:00,105.29,105.33,105.27,105.31,10200.0,93.4495,93.485,93.4317,93.4672,10200.0
2014-12-11 13:40:00,105.32,105.43,105.32,105.42,8900.0,93.4761,93.5737,93.4761,93.5648,8900.0
2014-12-11 13:45:00,105.42,105.52,105.41,105.51,4200.0,93.5648,93.6536,93.556,93.6447,4200.0
2014-12-11 13:50:00,105.53,105.59,105.5,105.5,9900.0,93.6625,93.7157,93.6358,93.6358,9900.0
2014-12-11 13:55:00,105.51,105.52,105.41,105.41,16600.0,93.6447,93.6536,93.556,93.556,16600.0
2014-12-11 14:00:00,105.39,105.39,105.29,105.31,25900.0,93.5382,93.5382,93.4495,93.4672,25900.0
2014-12-11 14:05:00,105.31,105.44,105.28,105.36,10000.0,93.4672,93.5826,93.4406,93.5116,10000.0
2014-12-11 14:10:00,105.34,105.37,105.29,105.37,6000.0,93.4938,93.5205,93.4495,93.5205,6000.0
2014-12-11 14:15:00,105.36,105.36,105.3,105.34,9900.0,93.5116,93.5116,93.4583,93.4938,9900.0
2014-12-11 14:20:00,105.33,105.39,105.31,105.38,7900.0,93.485,93.5382,93.4672,93.5293,7900.0
2014-12-11 14:25:00,105.39,105.39,105.23,105.25,23500.0,93.5382,93.5382,93.3962,93.414,23500.0
2014-12-11 14:30:00,105.25,105.3,105.22,105.25,51200.0,93.414,93.4583,93.3873,93.414,51200.0
2014-12-11 14:35:00,105.23,105.25,105.14,105.18,22900.0,93.3962,93.414,93.3163,93.3518,22900.0
2014-12-11 14:40:00,105.19,105.25,105.16,105.16,13100.0,93.3607,93.414,93.3341,93.3341,13100.0
2014-12-11 14:45:00,105.16,105.19,105.03,105.07,26600.0,93.3341,93.3607,93.2187,93.2542,26600.0
2014-12-11 14:50:00,105.06,105.17,105.03,105.15,16600.0,93.2453,93.3429,93.2187,93.3252,16600.0
2014-12-11 14:55:00,105.15,105.19,105.07,105.11,13700.0,93.3252,93.3607,93.2542,93.2897,13700.0
2014-12-11 15:00:00,105.1,105.23,105.05,105.2,12400.0,93.2808,93.3962,93.2364,93.3696,12400.0
2014-12-11 15:05:00,105.19,105.27,105.17,105.19,9000.0,93.3607,93.4317,93.3429,93.3607,9000.0
2014-12-11 15:10:00,105.18,105.36,105.18,105.34,23100.0,93.3518,93.5116,93.3518,93.4938,23100.0
2014-12-11 15:15:00,105.32,105.43,105.27,105.36,17300.0,93.4761,93.5737,93.4317,93.5116,17300.0
2014-12-11 15:20:00,105.35,105.41,105.29,105.36,13600.0,93.5027,93.556,93.4495,93.5116,13600.0
2014-12-11 15:25:00,105.34,105.37,105.18,105.19,87900.0,93.4938,93.5205,93.3518,93.3607,87900.0
2014-12-11 15:30:00,105.19,105.24,105.01,105.05,51700.0,93.3607,93.4051,93.2009,93.2364,51700.0
2014-12-11 15:35:00,105.02,105.18,104.95,105.14,17900.0,93.2098,93.3518,93.1477,93.3163,17900.0
2014-12-11 15:40:00,105.07,105.15,104.94,104.96,18700.0,93.2542,93.3252,93.1388,93.1566,18700.0
2014-12-11 15:45:00,104.93,104.96,104.73,104.75,14800.0,93.1299,93.1566,92.9524,92.9702,14800.0
2014-12-11 15:50:00,104.76,104.77,104.52,104.62,57400.0,92.9791,92.9879,92.766,92.8548,57400.0
2014-12-11 15:55:00,104.62,104.73,104.6,104.64,56000.0,92.8548,92.9524,92.837,92.8726,56000.0
2014-12-12 09:30:00,103.51,103.55,103.21,103.21,3500.0,92.1659,92.2015,91.8988,91.8988,3500.0
2014-12-12 09:35:00,103.27,103.98,103.26,103.56,55000.0,91.9522,92.5844,91.9433,92.2104,55000.0
2014-12-12 09:40:00,103.58,103.62,103.26,103.26,12800.0,92.2282,92.2638,91.9433,91.9433,12800.0
2014-12-12 09:45:00,103.26,103.26,102.77,102.81,32300.0,91.9433,91.9433,91.507,91.5426,32300.0
2014-12-12 09:50:00,102.8,102.99,102.8,102.87,14000.0,91.5337,91.7029,91.5337,91.596,14000.0
2014-12-12 09:55:00,102.9,103.02,102.77,102.94,16900.0,91.6227,91.7296,91.507,91.6584,16900.0
2014-12-12 10:00:00,102.9,102.92,102.75,102.84,14600.0,91.6227,91.6406,91.4892,91.5693,14600.0
2014-12-12 10:05:00,102.89,103.14,102.88,103.06,17500.0,91.6138,91.8364,91.6049,91.7652,17500.0
2014-12-12 10:10:00,103.14,103.3,103.1,103.18,18400.0,91.8364,91.9789,91.8008,91.8721,18400.0
2014-12-12 10:15:00,103.2,103.3,103.06,103.28,25600.0,91.8899,91.9789,91.7652,91.9611,25600.0
2014-12-12 10:20:00,103.36,103.56,103.25,103.37,18500.0,92.0323,92.2104,91.9344,92.0412,18500.0
2014-12-12 10:25:00,103.37,103.4,102.9,102.94,28800.0,92.0412,92.0679,91.6227,91.6584,28800.0
2014-12-12 10:30:00,102.94,103.16,102.93,103.12,11100.0,91.6584,91.8543,91.6495,91.8186,11100.0
2014-12-12 10:35:00,103.12,103.31,103.1,103.13,21900.0,91.8186,91.9878,91.8008,91.8275,21900.0
2014-12-12 10:40:00,103.17,103.42,103.17,103.42,12500.0,91.8632,92.0858,91.8632,92.0858,12500.0
2014-12-12 10:45:00,103.42,103.58,103.32,103.58,17800.0,92.0858,92.2282,91.9967,92.2282,17800.0
2014-12-12 10:50:00,103.55,103.55,103.36,103.44,33900.0,92.2015,92.2015,92.0323,92.1036,33900.0
2014-12-12 10:55:00,103.41,103.42,103.17,103.22,19300.0,92.0769,92.0858,91.8632,91.9077,19300.0
2014-12-12 11:00:00,103.21,103.29,103.12,103.21,9500.0,91.8988,91.97,91.8186,91.8988,9500.0
2014-12-12 11:05:00,103.22,103.46,103.22,103.46,9400.0,91.9077,92.1214,91.9077,92.1214,9400.0
2014-12-12 11:10:00,103.44,103.51,103.33,103.47,12300.0,92.1036,92.1659,92.0056,92.1303,12300.0
2014-12-12 11:15:00,103.5,103.59,103.46,103.5,13700.0,92.157,92.2371,92.1214,92.157,13700.0
2014-12-12 11:20:00,103.51,103.59,103.41,103.43,16300.0,92.1659,92.2371,92.0769,92.0947,16300.0
2014-12-12 11:25:00,103.38,103.4,103.03,103.03,9000.0,92.0501,92.0679,91.7385,91.7385,9000.0
2014-12-12 11:30:00,103.12,103.39,103.0,103.38,7400.0,91.8186,92.059,91.7118,92.0501,7400.0
2014-12-12 11:35:00,103.39,103.45,103.34,103.44,4200.0,92.059,92.1125,92.0145,92.1036,4200.0
2014-12-12 11:40:00,103.54,103.55,103.36,103.36,17300.0,92.1926,92.2015,92.0323,92.0323,17300.0
2014-12-12 11:45:00,103.38,103.41,103.31,103.36,4400.0,92.0501,92.0769,91.9878,92.0323,4400.0
2014-12-12 11:50:00,103.31,103.44,103.31,103.32,5700.0,91.9878,92.1036,91.9878,91.9967,5700.0
2014-12-12 11:55:00,103.34,103.37,103.03,103.03,6600.0,92.0145,92.0412,91.7385,91.7385,6600.0
2014-12-12 12:00:00,103.07,103.2,103.07,103.15,7600.0,91.7741,91.8899,91.7741,91.8453,7600.0
2014-12-12 12:05:00,103.15,103.22,103.0,103.0,4100.0,91.8453,91.9077,91.7118,91.7118,4100.0
2014-12-12 12:10:00,103.02,103.06,102.97,103.01,6100.0,91.7296,91.7652,91.6851,91.7207,6100.0
2014-12-12 12:15:00,103.0,103.13,103.0,103.09,5400.0,91.7118,91.8275,91.7118,91.7919,5400.0
2014-12-12 12:20:00,103.08,103.23,103.08,103.14,8900.0,91.783,91.9166,91.783,91.8364,8900.0
2014-12-12 12:25:00,103.14,103.18,103.09,103.15,5700.0,91.8364,91.8721,91.7919,91.8453,5700.0
2014-12-12 12:30:00,103.15,103.19,103.06,103.08,14600.0,91.8453,91.881,91.7652,91.783,14600.0
2014-12-12 12:35:00,103.06,103.16,103.01,103.14,5200.0,91.7652,91.8543,91.7207,91.8364,5200.0
2014-12-12 12:40:00,103.14,103.16,102.99,103.05,11800.0,91.8364,91.8543,91.7029,91.7563,11800.0
2014-12-12 12:45:00,103.08,103.2,103.04,103.17,8000.0,91.783,91.8899,91.7474,91.8632,8000.0
2014-12-12 12:50:00,103.18,103.18,103.05,103.07,3800.0,91.8721,91.8721,91.7563,91.7741,3800.0
2014-12-12 12:55:00,103.07,103.13,103.04,103.11,9800.0,91.7741,91.8275,91.7474,91.8097,9800.0
2014-12-12 13:00:00,103.12,103.12,103.01,103.04,5600.0,91.8186,91.8186,91.7207,91.7474,5600.0
2014-12-12 13:05:00,103.08,103.26,103.05,103.26,6800.0,91.783,91.9433,91.7563,91.9433,6800.0
2014-12-12 13:10:00,103.26,103.3,103.19,103.3,7100.0,91.9433,91.9789,91.881,91.9789,7100.0
2014-12-12 13:15:00,103.31,103.42,103.31,103.37,4600.0,91.9878,92.0858,91.9878,92.0412,4600.0
2014-12-12 13:20:00,103.39,103.43,103.34,103.35,13200.0,92.059,92.0947,92.0145,92.0234,13200.0
2014-12-12 13:25:00,103.35,103.36,103.28,103.28,8600.0,92.0234,92.0323,91.9611,91.9611,8600.0
2014-12-12 13:30:00,103.28,103.31,103.1,103.1,8000.0,91.9611,91.9878,91.8008,91.8008,8000.0
2014-12-12 13:35:00,103.11,103.15,103.09,103.12,9400.0,91.8097,91.8453,91.7919,91.8186,9400.0
2014-12-12 13:40:00,103.14,103.16,103.1,103.1,6100.0,91.8364,91.8543,91.8008,91.8008,6100.0
2014-12-12 13:45:00,103.09,103.11,103.06,103.09,10500.0,91.7919,91.8097,91.7652,91.7919,10500.0
2014-12-12 13:50:00,103.11,103.16,103.09,103.15,2900.0,91.8097,91.8543,91.7919,91.8453,2900.0
2014-12-12 13:55:00,103.23,103.27,103.15,103.2,9200.0,91.9166,91.9522,91.8453,91.8899,9200.0
2014-12-12 14:00:00,103.21,103.22,103.12,103.22,7200.0,91.8988,91.9077,91.8186,91.9077,7200.0
2014-12-12 14:05:00,103.22,103.22,103.14,103.15,12500.0,91.9077,91.9077,91.8364,91.8453,12500.0
2014-12-12 14:10:00,103.15,103.15,103.09,103.1,3800.0,91.8453,91.8453,91.7919,91.8008,3800.0
2014-12-12 14:15:00,103.08,103.08,102.95,102.95,16300.0,91.783,91.783,91.6673,91.6673,16300.0
2014-12-12 14:20:00,102.95,103.03,102.84,102.85,8800.0,91.6673,91.7385,91.5693,91.5782,8800.0
2014-12-12 14:25:00,102.93,103.0,102.93,102.95,20100.0,91.6495,91.7118,91.6495,91.6673,20100.0
2014-12-12 14:30:00,102.99,103.05,102.93,103.03,9200.0,91.7029,91.7563,91.6495,91.7385,9200.0
2014-12-12 14:35:00,103.03,103.03,102.91,103.0,8500.0,91.7385,91.7385,91.6317,91.7118,8500.0
2014-12-12 14:40:00,103.0,103.03,102.95,102.96,6000.0,91.7118,91.7385,91.6673,91.6762,6000.0
2014-12-12 14:45:00,102.97,103.01,102.94,102.97,9100.0,91.6851,91.7207,91.6584,91.6851,9100.0
2014-12-12 14:50:00,103.01,103.04,102.95,103.02,7900.0,91.7207,91.7474,91.6673,91.7296,7900.0
2014-12-12 14:55:00,103.01,103.1,103.0,103.1,7300.0,91.7207,91.8008,91.7118,91.8008,7300.0
2014-12-12 15:00:00,103.1,103.16,103.06,103.08,12400.0,91.8008,91.8543,91.7652,91.783,12400.0
2014-12-12 15:05:00,103.07,103.07,102.95,102.95,12100.0,91.7741,91.7741,91.6673,91.6673,12100.0
2014-12-12 15:10:00,102.95,102.96,102.82,102.83,15400.0,91.6673,91.6762,91.5515,91.5604,15400.0
2014-12-12 15:15:00,102.83,102.93,102.8,102.89,13200.0,91.5604,91.6495,91.5337,91.6138,13200.0
2014-12-12 15:20:00,102.88,103.02,102.87,103.02,9500.0,91.6049,91.7296,91.596,91.7296,9500.0
2014-12-12 15:25:00,102.97,103.0,102.9,102.92,13400.0,91.6851,91.7118,91.6227,91.6406,13400.0
2014-12-12 15:30:00,102.92,102.93,102.68,102.68,11300.0,91.6406,91.6495,91.4269,91.4269,11300.0
2014-12-12 15:35:00,102.69,102.72,102.58,102.59,15000.0,91.4358,91.4625,91.3378,91.3467,15000.0
2014-12-12 15:40:00,102.59,102.73,102.56,102.73,26800.0,91.3467,91.4714,91.32,91.4714,26800.0
2014-12-12 15:45:00,102.72,102.73,102.46,102.55,60900.0,91.4625,91.4714,91.231,91.3111,60900.0
2014-12-12 15:50:00,102.54,102.56,102.35,102.4,59700.0,91.3022,91.32,91.133,91.1775,59700.0
2014-12-12 15:55:00,102.4,102.49,102.31,102.36,83600.0,91.1775,91.2577,91.0974,91.1419,83600.0
2014-12-15 09:30:00,103.36,103.88,103.26,103.86,45500.0,92.0323,92.4953,91.9433,92.4775,45500.0
2014-12-15 09:35:00,103.77,103.77,103.18,103.18,12100.0,92.3974,92.3974,91.8721,91.8721,12100.0
2014-12-15 09:40:00,103.29,103.6,103.27,103.37,19300.0,91.97,92.246,91.9522,92.0412,19300.0
2014-12-15 09:45:00,103.35,103.42,103.22,103.38,12400.0,92.0234,92.0858,91.9077,92.0501,12400.0
2014-12-15 09:50:00,103.36,103.4,103.2,103.22,9500.0,92.0323,92.0679,91.8899,91.9077,9500.0
2014-12-15 09:55:00,103.27,103.31,103.06,103.09,10300.0,91.9522,91.9878,91.7652,91.7919,10300.0
2014-12-15 10:00:00,103.06,103.06,102.73,102.73,12600.0,91.7652,91.7652,91.4714,91.4714,12600.0
2014-12-15 10:05:00,102.8,102.95,102.72,102.79,10000.0,91.5337,91.6673,91.4625,91.5248,10000.0
2014-12-15 10:10:00,102.77,102.92,102.75,102.92,16300.0,91.507,91.6406,91.4892,91.6406,16300.0
2014-12-15 10:15:00,102.88,102.95,102.82,102.92,20000.0,91.6049,91.6673,91.5515,91.6406,20000.0
2014-12-15 10:20:00,102.9,102.9,102.63,102.72,97900.0,91.6227,91.6227,91.3823,91.4625,97900.0
2014-12-15 10:25:00,102.68,102.82,102.56,102.8,25100.0,91.4269,91.5515,91.32,91.5337,25100.0
2014-12-15 10:30:00,102.81,102.92,102.76,102.76,10000.0,91.5426,91.6406,91.4981,91.4981,10000.0
2014-12-15 10:35:00,102.78,102.86,102.78,102.84,12100.0,91.5159,91.5871,91.5159,91.5693,12100.0
2014-12-15 10:40:00,102.86,102.89,102.62,102.62,8500.0,91.5871,91.6138,91.3734,91.3734,8500.0
2014-12-15 10:45:00,102.56,102.8,102.55,102.8,6900.0,91.32,91.5337,91.3111,91.5337,6900.0
2014-12-15 10:50:00,102.85,102.91,102.8,102.87,18700.0,91.5782,91.6317,91.5337,91.596,18700.0
2014-12-15 10:55:00,102.83,102.88,102.78,102.81,12800.0,91.5604,91.6049,91.5159,91.5426,12800.0
2014-12-15 11:00:00,102.8,102.82,102.41,102.44,21600.0,91.5337,91.5515,91.1864,91.2132,21600.0
2014-12-15 11:05:00,102.42,102.63,102.38,102.47,6400.0,91.1954,91.3823,91.1597,91.2399,6400.0
2014-12-15 11:10:00,102.47,102.57,102.38,102.38,10100.0,91.2399,91.3289,91.1597,91.1597,10100.0
2014-12-15 11:15:00,102.36,102.43,102.29,102.4,22100.0,91.1419,91.2043,91.0796,91.1775,22100.0
2014-12-15 11:20:00,102.43,102.49,102.29,102.3,12700.0,91.2043,91.2577,91.0796,91.0885,12700.0
2014-12-15 11:25:00,102.32,102.33,102.15,102.2,14400.0,91.1063,91.1152,90.9549,90.9995,14400.0
2014-12-15 11:30:00,102.19,102.32,102.16,102.26,33600.0,90.9906,91.1063,90.9638,91.0529,33600.0
2014-12-15 11:35:00,102.22,102.27,102.07,102.09,16300.0,91.0173,91.0618,90.8837,90.9015,16300.0
2014-12-15 11:40:00,102.07,102.12,101.83,101.88,13200.0,90.8837,90.9282,90.67,90.7145,13200.0
2014-12-15 11:45:00,101.86,101.97,101.8,101.86,8700.0,90.6967,90.7947,90.6433,90.6967,8700.0
2014-12-15 11:50:00,101.82,101.89,101.69,101.69,12100.0,90.6611,90.7234,90.5454,90.5454,12100.0
2014-12-15 11:55:00,101.68,101.81,101.67,101.73,15000.0,90.5365,90.6522,90.5275,90.581,15000.0
2014-12-15 12:00:00,101.73,102.11,101.73,101.91,63000.0,90.581,90.9193,90.581,90.7412,63000.0
2014-12-15 12:05:00,101.95,102.11,101.89,101.89,8600.0,90.7769,90.9193,90.7234,90.7234,8600.0
2014-12-15 12:10:00,101.9,102.1,101.9,102.05,10100.0,90.7323,90.9104,90.7323,90.8659,10100.0
2014-12-15 12:15:00,102.04,102.05,101.89,102.01,8200.0,90.857,90.8659,90.7234,90.8303,8200.0
2014-12-15 12:20:00,102.05,102.21,102.05,102.2,6700.0,90.8659,91.0084,90.8659,90.9995,6700.0
2014-12-15 12:25:00,102.23,102.47,102.23,102.37,4900.0,91.0262,91.2399,91.0262,91.1508,4900.0
2014-12-15 12:30:00,102.4,102.48,102.23,102.28,15400.0,91.1775,91.2488,91.0262,91.0707,15400.0
2014-12-15 12:35:00,102.27,102.63,102.25,102.57,12500.0,91.0618,91.3823,91.044,91.3289,12500.0
2014-12-15 12:40:00,102.55,102.58,102.44,102.44,5100.0,91.3111,91.3378,91.2132,91.2132,5100.0
2014-12-15 12:45:00,102.51,102.56,102.42,102.52,7600.0,91.2755,91.32,91.1954,91.2844,7600.0
2014-12-15 12:50:00,102.52,102.65,102.45,102.63,9700.0,91.2844,91.4001,91.2221,91.3823,9700.0
2014-12-15 12:55:00,102.65,102.82,102.65,102.77,10900.0,91.4001,91.5515,91.4001,91.507,10900.0
2014-12-15 13:00:00,102.74,102.81,102.55,102.55,26100.0,91.4803,91.5426,91.3111,91.3111,26100.0
2014-12-15 13:05:00,102.55,102.6,102.39,102.46,77700.0,91.3111,91.3556,91.1686,91.231,77700.0
2014-12-15 13:10:00,102.45,102.55,102.35,102.4,15200.0,91.2221,91.3111,91.133,91.1775,15200.0
2014-12-15 13:15:00,102.41,102.47,102.35,102.46,7900.0,91.1864,91.2399,91.133,91.231,7900.0
2014-12-15 13:20:00,102.45,102.7,102.43,102.61,20700.0,91.2221,91.4447,91.2043,91.3645,20700.0
2014-12-15 13:25:00,102.58,102.58,102.41,102.42,8900.0,91.3378,91.3378,91.1864,91.1954,8900.0
2014-12-15 13:30:00,102.42,102.45,102.3,102.4,7800.0,91.1954,91.2221,91.0885,91.1775,7800.0
2014-12-15 13:35:00,102.39,102.47,102.36,102.44,5000.0,91.1686,91.2399,91.1419,91.2132,5000.0
2014-12-15 13:40:00,102.41,102.54,102.38,102.46,6900.0,91.1864,91.3022,91.1597,91.231,6900.0
2014-12-15 13:45:00,102.44,102.44,102.24,102.29,9800.0,91.2132,91.2132,91.0351,91.0796,9800.0
2014-12-15 13:50:00,102.27,102.42,102.22,102.37,11500.0,91.0618,91.1954,91.0173,91.1508,11500.0
2014-12-15 13:55:00,102.38,102.47,102.36,102.46,6700.0,91.1597,91.2399,91.1419,91.231,6700.0
2014-12-15 14:00:00,102.42,102.48,102.3,102.33,6100.0,91.1954,91.2488,91.0885,91.1152,6100.0
2014-12-15 14:05:00,102.33,102.33,102.25,102.27,5700.0,91.1152,91.1152,91.044,91.0618,5700.0
2014-12-15 14:10:00,102.31,102.31,102.19,102.25,6100.0,91.0974,91.0974,90.9906,91.044,6100.0
2014-12-15 14:15:00,102.22,102.24,102.15,102.21,6800.0,91.0173,91.0351,90.9549,91.0084,6800.0
2014-12-15 14:20:00,102.2,102.4,102.14,102.37,6300.0,90.9995,91.1775,90.946,91.1508,6300.0
2014-12-15 14:25:00,102.41,102.61,102.41,102.53,13400.0,91.1864,91.3645,91.1864,91.2933,13400.0
2014-12-15 14:30:00,102.54,102.56,102.42,102.47,12200.0,91.3022,91.32,91.1954,91.2399,12200.0
2014-12-15 14:35:00,102.46,102.72,102.46,102.59,23000.0,91.231,91.4625,91.231,91.3467,23000.0
2014-12-15 14:40:00,102.6,102.65,102.3,102.31,9100.0,91.3556,91.4001,91.0885,91.0974,9100.0
2014-12-15 14:45:00,102.28,102.4,102.19,102.27,7800.0,91.0707,91.1775,90.9906,91.0618,7800.0
2014-12-15 14:50:00,102.24,102.35,102.23,102.28,27100.0,91.0351,91.133,91.0262,91.0707,27100.0
2014-12-15 14:55:00,102.25,102.44,102.25,102.32,15400.0,91.044,91.2132,91.044,91.1063,15400.0
2014-12-15 15:00:00,102.32,102.49,102.26,102.39,12300.0,91.1063,91.2577,91.0529,91.1686,12300.0
2014-12-15 15:05:00,102.41,102.45,102.37,102.41,23200.0,91.1864,91.2221,91.1508,91.1864,23200.0
2014-12-15 15:10:00,102.37,102.49,102.36,102.4,23300.0,91.1508,91.2577,91.1419,91.1775,23300.0
2014-12-15 15:15:00,102.4,102.47,102.35,102.43,50700.0,91.1775,91.2399,91.133,91.2043,50700.0
2014-12-15 15:20:00,102.41,102.57,102.38,102.44,67300.0,91.1864,91.3289,91.1597,91.2132,67300.0
2014-12-15 15:25:00,102.44,102.58,102.27,102.28,15900.0,91.2132,91.3378,91.0618,91.0707,15900.0
2014-12-15 15:30:00,102.2,102.27,102.14,102.14,20200.0,90.9995,91.0618,90.946,90.946,20200.0
2014-12-15 15:35:00,102.14,102.45,102.13,102.38,26000.0,90.946,91.2221,90.9371,91.1597,26000.0
2014-12-15 15:40:00,102.37,102.37,102.21,102.27,32600.0,91.1508,91.1508,91.0084,91.0618,32600.0
2014-12-15 15:45:00,102.26,102.33,102.2,102.3,76100.0,91.0529,91.1152,90.9995,91.0885,76100.0
2014-12-15 15:50:00,102.27,102.33,102.1,102.14,53600.0,91.0618,91.1152,90.9104,90.946,53600.0
2014-12-15 15:55:00,102.14,102.2,102.02,102.03,94200.0,90.946,90.9995,90.8392,90.8481,94200.0
2014-12-16 09:30:00,101.66,101.68,101.33,101.56,68300.0,90.5186,90.5365,90.2248,90.4296,68300.0
2014-12-16 09:35:00,101.62,101.66,101.26,101.34,8600.0,90.483,90.5186,90.1625,90.2337,8600.0
2014-12-16 09:40:00,101.37,101.79,101.33,101.77,10200.0,90.2604,90.6344,90.2248,90.6166,10200.0
2014-12-16 09:45:00,101.81,101.96,101.7,101.96,13200.0,90.6522,90.7858,90.5543,90.7858,13200.0
2014-12-16 09:50:00,102.0,102.06,101.81,101.98,12000.0,90.8214,90.8748,90.6522,90.8036,12000.0
2014-12-16 09:55:00,101.95,102.08,101.84,101.89,12000.0,90.7769,90.8926,90.6789,90.7234,12000.0
2014-12-16 10:00:00,101.88,102.11,101.88,102.02,21500.0,90.7145,90.9193,90.7145,90.8392,21500.0
2014-12-16 10:05:00,101.92,102.06,101.76,101.82,19000.0,90.7501,90.8748,90.6077,90.6611,19000.0
2014-12-16 10:10:00,101.77,101.9,101.63,101.81,22800.0,90.6166,90.7323,90.4919,90.6522,22800.0
2014-12-16 10:15:00,101.75,102.12,101.75,102.09,28100.0,90.5988,90.9282,90.5988,90.9015,28100.0
2014-12-16 10:20:00,102.08,102.16,102.02,102.07,25700.0,90.8926,90.9638,90.8392,90.8837,25700.0
2014-12-16 10:25:00,102.08,102.12,101.92,102.1,22600.0,90.8926,90.9282,90.7501,90.9104,22600.0
2014-12-16 10:30:00,102.12,102.12,101.93,101.97,32500.0,90.9282,90.9282,90.7591,90.7947,32500.0
2014-12-16 10:35:00,101.97,102.15,101.97,102.05,18700.0,90.7947,90.9549,90.7947,90.8659,18700.0
2014-12-16 10:40:00,102.08,102.12,101.98,102.01,14900.0,90.8926,90.9282,90.8036,90.8303,14900.0
2014-12-16 10:45:00,102.05,102.08,102.01,102.02,9900.0,90.8659,90.8926,90.8303,90.8392,9900.0
2014-12-16 10:50:00,102.01,102.13,101.96,102.12,26600.0,90.8303,90.9371,90.7858,90.9282,26600.0
2014-12-16 10:55:00,102.09,102.48,102.07,102.4,63200.0,90.9015,91.2488,90.8837,91.1775,63200.0
2014-12-16 11:00:00,102.46,102.53,102.42,102.5,13400.0,91.231,91.2933,91.1954,91.2666,13400.0
2014-12-16 11:05:00,102.51,102.52,102.42,102.45,5900.0,91.2755,91.2844,91.1954,91.2221,5900.0
2014-12-16 11:10:00,102.44,102.69,102.43,102.68,16400.0,91.2132,91.4358,91.2043,91.4269,16400.0
2014-12-16 11:15:00,102.69,103.0,102.67,103.0,6300.0,91.4358,91.7118,91.418,91.7118,6300.0
2014-12-16 11:20:00,102.98,103.13,102.97,103.13,12900.0,91.694,91.8275,91.6851,91.8275,12900.0
2014-12-16 11:25:00,103.15,103.39,103.12,103.33,20000.0,91.8453,92.059,91.8186,92.0056,20000.0
2014-12-16 11:30:00,103.28,103.39,103.24,103.35,13600.0,91.9611,92.059,91.9255,92.0234,13600.0
2014-12-16 11:35:00,103.34,103.49,103.32,103.37,30200.0,92.0145,92.1481,91.9967,92.0412,30200.0
2014-12-16 11:40:00,103.47,103.71,103.45,103.68,18100.0,92.1303,92.344,92.1125,92.3173,18100.0
2014-12-16 11:45:00,103.69,103.69,103.56,103.6,10400.0,92.3262,92.3262,92.2104,92.246,10400.0
2014-12-16 11:50:00,103.62,103.66,103.52,103.6,10300.0,92.2638,92.2995,92.1748,92.246,10300.0
2014-12-16 11:55:00,103.53,103.56,103.35,103.39,5700.0,92.1837,92.2104,92.0234,92.059,5700.0
2014-12-16 12:00:00,103.48,103.51,103.29,103.35,7100.0,92.1392,92.1659,91.97,92.0234,7100.0
2014-12-16 12:05:00,103.34,103.4,103.28,103.31,2200.0,92.0145,92.0679,91.9611,91.9878,2200.0
2014-12-16 12:10:00,103.33,103.34,103.21,103.23,5400.0,92.0056,92.0145,91.8988,91.9166,5400.0
2014-12-16 12:15:00,103.21,103.31,103.17,103.31,7500.0,91.8988,91.9878,91.8632,91.9878,7500.0
2014-12-16 12:20:00,103.32,103.33,103.2,103.23,5800.0,91.9967,92.0056,91.8899,91.9166,5800.0
2014-12-16 12:25:00,103.26,103.28,103.19,103.25,2300.0,91.9433,91.9611,91.881,91.9344,2300.0
2014-12-16 12:30:00,103.29,103.38,103.23,103.36,9000.0,91.97,92.0501,91.9166,92.0323,9000.0
2014-12-16 12:35:00,103.34,103.42,103.33,103.4,3300.0,92.0145,92.0858,92.0056,92.0679,3300.0
2014-12-16 12:40:00,103.36,103.41,103.2,103.22,7700.0,92.0323,92.0769,91.8899,91.9077,7700.0
2014-12-16 12:45:00,103.2,103.22,103.09,103.14,9200.0,91.8899,91.9077,91.7919,91.8364,9200.0
2014-12-16 12:50:00,103.12,103.23,103.05,103.11,5700.0,91.8186,91.9166,91.7563,91.8097,5700.0
2014-12-16 12:55:00,103.13,103.16,103.03,103.04,9100.0,91.8275,91.8543,91.7385,91.7474,9100.0
2014-12-16 13:00:00,103.04,103.08,102.98,102.98,8700.0,91.7474,91.783,91.694,91.694,8700.0
2014-12-16 13:05:00,103.01,103.03,102.57,102.57,16900.0,91.7207,91.7385,91.3289,91.3289,16900.0
2014-12-16 13:10:00,102.56,102.56,102.4,102.44,14200.0,91.32,91.32,91.1775,91.2132,14200.0
2014-12-16 13:15:00,102.47,102.54,102.23,102.31,4900.0,91.2399,91.3022,91.0262,91.0974,4900.0
2014-12-16 13:20:00,102.32,102.4,102.3,102.34,8200.0,91.1063,91.1775,91.0885,91.1241,8200.0
2014-12-16 13:25:00,102.3,102.37,102.27,102.32,3300.0,91.0885,91.1508,91.0618,91.1063,3300.0
2014-12-16 13:30:00,102.34,102.34,102.14,102.27,6500.0,91.1241,91.1241,90.946,91.0618,6500.0
2014-12-16 13:35:00,102.36,102.43,102.36,102.41,7500.0,91.1419,91.2043,91.1419,91.1864,7500.0
2014-12-16 13:40:00,102.45,102.54,102.44,102.49,16000.0,91.2221,91.3022,91.2132,91.2577,16000.0
2014-12-16 13:45:00,102.53,102.53,102.37,102.46,6900.0,91.2933,91.2933,91.1508,91.231,6900.0
2014-12-16 13:50:00,102.49,102.62,102.49,102.59,17700.0,91.2577,91.3734,91.2577,91.3467,17700.0
2014-12-16 13:55:00,102.57,102.67,102.55,102.6,23300.0,91.3289,91.418,91.3111,91.3556,23300.0
2014-12-16 14:00:00,102.59,102.62,102.47,102.51,20300.0,91.3467,91.3734,91.2399,91.2755,20300.0
2014-12-16 14:05:00,102.49,102.63,102.47,102.61,25600.0,91.2577,91.3823,91.2399,91.3645,25600.0
2014-12-16 14:10:00,102.58,102.68,102.56,102.62,11700.0,91.3378,91.4269,91.32,91.3734,11700.0
2014-12-16 14:15:00,102.62,102.62,102.49,102.62,5000.0,91.3734,91.3734,91.2577,91.3734,5000.0
2014-12-16 14:20:00,102.62,102.67,102.56,102.6,9400.0,91.3734,91.418,91.32,91.3556,9400.0
2014-12-16 14:25:00,102.6,102.6,102.44,102.45,17000.0,91.3556,91.3556,91.2132,91.2221,17000.0
2014-12-16 14:30:00,102.42,102.53,102.36,102.36,7400.0,91.1954,91.2933,91.1419,91.1419,7400.0
2014-12-16 14:35:00,102.36,102.45,102.26,102.39,6600.0,91.1419,91.2221,91.0529,91.1686,6600.0
2014-12-16 14:40:00,102.39,102.57,102.38,102.45,3700.0,91.1686,91.3289,91.1597,91.2221,3700.0
2014-12-16 14:45:00,102.42,102.43,102.27,102.27,7200.0,91.1954,91.2043,91.0618,91.0618,7200.0
2014-12-16 14:50:00,102.27,102.27,101.97,102.02,21600.0,91.0618,91.0618,90.7947,90.8392,21600.0
2014-12-16 14:55:00,102.03,102.06,101.96,102.03,12600.0,90.8481,90.8748,90.7858,90.8481,12600.0
2014-12-16 15:00:00,102.0,102.15,101.92,102.08,15300.0,90.8214,90.9549,90.7501,90.8926,15300.0
2014-12-16 15:05:00,102.06,102.11,101.84,102.05,21600.0,90.8748,90.9193,90.6789,90.8659,21600.0
2014-12-16 15:10:00,102.02,102.06,101.88,101.93,15300.0,90.8392,90.8748,90.7145,90.7591,15300.0
2014-12-16 15:15:00,101.91,102.01,101.9,101.99,17100.0,90.7412,90.8303,90.7323,90.8125,17100.0
2014-12-16 15:20:00,101.98,102.07,101.95,102.04,22300.0,90.8036,90.8837,90.7769,90.857,22300.0
2014-12-16 15:25:00,102.02,102.07,101.94,101.99,29400.0,90.8392,90.8837,90.768,90.8125,29400.0
2014-12-16 15:30:00,101.98,102.22,101.98,102.12,22200.0,90.8036,91.0173,90.8036,90.9282,22200.0
2014-12-16 15:35:00,102.12,102.13,101.97,101.99,31700.0,90.9282,90.9371,90.7947,90.8125,31700.0
2014-12-16 15:40:00,102.0,102.02,101.88,101.92,28600.0,90.8214,90.8392,90.7145,90.7501,28600.0
2014-12-16 15:45:00,101.94,102.13,101.89,102.05,25400.0,90.768,90.9371,90.7234,90.8659,25400.0
2014-12-16 15:50:00,102.05,102.05,101.73,101.85,37500.0,90.8659,90.8659,90.581,90.6878,37500.0
2014-12-16 15:55:00,101.86,101.86,101.47,101.56,40500.0,90.6967,90.6967,90.3495,90.4296,40500.0
2014-12-17 09:30:00,102.36,102.8,102.09,102.52,22300.0,91.1419,91.5337,90.9015,91.2844,22300.0
2014-12-17 09:35:00,102.45,102.6,102.1,102.6,9200.0,91.2221,91.3556,90.9104,91.3556,9200.0
2014-12-17 09:40:00,102.5,103.0,102.38,103.0,19800.0,91.2666,91.7118,91.1597,91.7118,19800.0
2014-12-17 09:45:00,102.96,102.96,102.65,102.68,10300.0,91.6762,91.6762,91.4001,91.4269,10300.0
2014-12-17 09:50:00,102.75,102.75,102.51,102.68,7600.0,91.4892,91.4892,91.2755,91.4269,7600.0
2014-12-17 09:55:00,102.69,102.8,102.56,102.8,5600.0,91.4358,91.5337,91.32,91.5337,5600.0
2014-12-17 10:00:00,102.8,102.87,102.52,102.58,6100.0,91.5337,91.596,91.2844,91.3378,6100.0
2014-12-17 10:05:00,102.54,102.62,102.42,102.57,9300.0,91.3022,91.3734,91.1954,91.3289,9300.0
2014-12-17 10:10:00,102.58,102.71,102.42,102.67,14000.0,91.3378,91.4536,91.1954,91.418,14000.0
2014-12-17 10:15:00,102.65,102.65,102.48,102.59,3900.0,91.4001,91.4001,91.2488,91.3467,3900.0
2014-12-17 10:20:00,102.55,102.62,102.53,102.58,2700.0,91.3111,91.3734,91.2933,91.3378,2700.0
2014-12-17 10:25:00,102.6,102.62,102.4,102.43,9200.0,91.3556,91.3734,91.1775,91.2043,9200.0
2014-12-17 10:30:00,102.41,102.62,102.39,102.6,13800.0,91.1864,91.3734,91.1686,91.3556,13800.0
2014-12-17 10:35:00,102.64,102.68,102.51,102.65,9000.0,91.3912,91.4269,91.2755,91.4001,9000.0
2014-12-17 10:40:00,102.66,102.84,102.63,102.81,9600.0,91.409,91.5693,91.3823,91.5426,9600.0
2014-12-17 10:45:00,102.8,102.86,102.79,102.79,11800.0,91.5337,91.5871,91.5248,91.5248,11800.0
2014-12-17 10:50:00,102.81,102.82,102.72,102.72,12400.0,91.5426,91.5515,91.4625,91.4625,12400.0
2014-12-17 10:55:00,102.75,102.82,102.69,102.76,25100.0,91.4892,91.5515,91.4358,91.4981,25100.0
2014-12-17 11:00:00,102.73,102.79,102.64,102.65,12300.0,91.4714,91.5248,91.3912,91.4001,12300.0
2014-12-17 11:05:00,102.65,102.68,102.62,102.67,7700.0,91.4001,91.4269,91.3734,91.418,7700.0
2014-12-17 11:10:00,102.66,102.72,102.63,102.71,10200.0,91.409,91.4625,91.3823,91.4536,10200.0
2014-12-17 11:15:00,102.7,102.73,102.61,102.63,26700.0,91.4447,91.4714,91.3645,91.3823,26700.0
2014-12-17 11:20:00,102.62,102.67,102.5,102.67,25100.0,91.3734,91.418,91.2666,91.418,25100.0
2014-12-17 11:25:00,102.67,102.74,102.59,102.62,29400.0,91.418,91.4803,91.3467,91.3734,29400.0
2014-12-17 11:30:00,102.63,102.74,102.53,102.56,69100.0,91.3823,91.4803,91.2933,91.32,69100.0
2014-12-17 11:35:00,102.57,102.77,102.53,102.74,19600.0,91.3289,91.507,91.2933,91.4803,19600.0
2014-12-17 11:40:00,102.77,102.79,102.69,102.7,13300.0,91.507,91.5248,91.4358,91.4447,13300.0
2014-12-17 11:45:00,102.72,102.73,102.64,102.65,24000.0,91.4625,91.4714,91.3912,91.4001,24000.0
2014-12-17 11:50:00,102.66,102.71,102.59,102.67,28400.0,91.409,91.4536,91.3467,91.418,28400.0
2014-12-17 11:55:00,102.66,102.9,102.66,102.86,27700.0,91.409,91.6227,91.409,91.5871,27700.0
2014-12-17 12:00:00,102.86,102.89,102.75,102.82,12700.0,91.5871,91.6138,91.4892,91.5515,12700.0
2014-12-17 12:05:00,102.81,102.97,102.77,102.97,49000.0,91.5426,91.6851,91.507,91.6851,49000.0
2014-12-17 12:10:00,102.95,103.11,102.9,103.1,38500.0,91.6673,91.8097,91.6227,91.8008,38500.0
2014-12-17 12:15:00,103.1,103.11,103.02,103.04,12900.0,91.8008,91.8097,91.7296,91.7474,12900.0
2014-12-17 12:20:00,103.03,103.03,102.85,102.88,18600.0,91.7385,91.7385,91.5782,91.6049,18600.0
2014-12-17 12:25:00,102.87,102.88,102.76,102.76,7400.0,91.596,91.6049,91.4981,91.4981,7400.0
2014-12-17 12:30:00,102.76,102.83,102.76,102.77,6300.0,91.4981,91.5604,91.4981,91.507,6300.0
2014-12-17 12:35:00,102.76,102.77,102.67,102.74,12100.0,91.4981,91.507,91.418,91.4803,12100.0
2014-12-17 12:40:00,102.69,102.73,102.63,102.66,6100.0,91.4358,91.4714,91.3823,91.409,6100.0
2014-12-17 12:45:00,102.68,102.72,102.64,102.68,6300.0,91.4269,91.4625,91.3912,91.4269,6300.0
2014-12-17 12:50:00,102.75,102.82,102.6,102.66,53400.0,91.4892,91.5515,91.3556,91.409,53400.0
2014-12-17 12:55:00,102.68,102.77,102.6,102.75,18000.0,91.4269,91.507,91.3556,91.4892,18000.0
2014-12-17 13:00:00,102.75,102.81,102.74,102.76,9500.0,91.4892,91.5426,91.4803,91.4981,9500.0
2014-12-17 13:05:00,102.78,102.8,102.73,102.79,10400.0,91.5159,91.5337,91.4714,91.5248,10400.0
2014-12-17 13:10:00,102.77,102.78,102.73,102.77,6900.0,91.507,91.5159,91.4714,91.507,6900.0
2014-12-17 13:15:00,102.75,102.93,102.75,102.9,13600.0,91.4892,91.6495,91.4892,91.6227,13600.0
2014-12-17 13:20:00,102.87,102.88,102.77,102.8,18000.0,91.596,91.6049,91.507,91.5337,18000.0
2014-12-17 13:25:00,102.79,102.8,102.7,102.77,6800.0,91.5248,91.5337,91.4447,91.507,6800.0
2014-12-17 13:30:00,102.78,102.8,102.74,102.77,5100.0,91.5159,91.5337,91.4803,91.507,5100.0
2014-12-17 13:35:00,102.74,102.77,102.6,102.66,17200.0,91.4803,91.507,91.3556,91.409,17200.0
2014-12-17 13:40:00,102.68,102.78,102.68,102.78,6200.0,91.4269,91.5159,91.4269,91.5159,6200.0
2014-12-17 13:45:00,102.76,102.76,102.48,102.61,36300.0,91.4981,91.4981,91.2488,91.3645,36300.0
2014-12-17 13:50:00,102.59,102.74,102.58,102.74,4100.0,91.3467,91.4803,91.3378,91.4803,4100.0
2014-12-17 13:55:00,102.73,102.83,102.73,102.83,13800.0,91.4714,91.5604,91.4714,91.5604,13800.0
2014-12-17 14:00:00,102.84,103.3,102.69,103.19,82400.0,91.5693,91.9789,91.4358,91.881,82400.0
2014-12-17 14:05:00,103.23,103.33,103.1,103.32,17200.0,91.9166,92.0056,91.8008,91.9967,17200.0
2014-12-17 14:10:00,103.35,103.47,103.31,103.46,22900.0,92.0234,92.1303,91.9878,92.1214,22900.0
2014-12-17 14:15:00,103.47,103.58,103.39,103.55,16300.0,92.1303,92.2282,92.059,92.2015,16300.0
2014-12-17 14:20:00,103.52,103.54,103.38,103.53,15500.0,92.1748,92.1926,92.0501,92.1837,15500.0
2014-12-17 14:25:00,103.59,103.61,103.47,103.52,65100.0,92.2371,92.2549,92.1303,92.1748,65100.0
2014-12-17 14:30:00,103.53,103.58,103.29,103.44,12200.0,92.1837,92.2282,91.97,92.1036,12200.0
2014-12-17 14:35:00,103.45,103.59,103.41,103.52,14500.0,92.1125,92.2371,92.0769,92.1748,14500.0
2014-12-17 14:40:00,103.52,103.53,103.06,103.18,24800.0,92.1748,92.1837,91.7652,91.8721,24800.0
2014-12-17 14:45:00,103.18,103.21,102.95,103.0,13400.0,91.8721,91.8988,91.6673,91.7118,13400.0
2014-12-17 14:50:00,103.0,103.32,102.98,103.29,17100.0,91.7118,91.9967,91.694,91.97,17100.0
2014-12-17 14:55:00,103.32,103.37,103.1,103.21,36200.0,91.9967,92.0412,91.8008,91.8988,36200.0
2014-12-17 15:00:00,103.23,103.32,102.92,103.26,66700.0,91.9166,91.9967,91.6406,91.9433,66700.0
2014-12-17 15:05:00,103.25,103.38,103.25,103.27,20800.0,91.9344,92.0501,91.9344,91.9522,20800.0
2014-12-17 15:10:00,103.26,103.55,103.26,103.53,32700.0,91.9433,92.2015,91.9433,92.1837,32700.0
2014-12-17 15:15:00,103.56,103.67,103.44,103.65,29800.0,92.2104,92.3084,92.1036,92.2906,29800.0
2014-12-17 15:20:00,103.71,103.73,103.37,103.73,145200.0,92.344,92.3618,92.0412,92.3618,145200.0
2014-12-17 15:25:00,103.73,104.19,103.7,104.14,37300.0,92.3618,92.7714,92.3351,92.7268,37300.0
2014-12-17 15:30:00,104.16,104.16,104.03,104.06,44200.0,92.7447,92.7447,92.6289,92.6556,44200.0
2014-12-17 15:35:00,104.07,104.3,104.02,104.3,27100.0,92.6645,92.8693,92.62,92.8693,27100.0
2014-12-17 15:40:00,104.3,104.53,104.27,104.45,36200.0,92.8693,93.0741,92.8426,93.0029,36200.0
2014-12-17 15:45:00,104.46,104.6,104.41,104.52,53800.0,93.0118,93.1364,92.9673,93.0652,53800.0
2014-12-17 15:50:00,104.51,104.53,104.2,104.21,71500.0,93.0563,93.0741,92.7803,92.7892,71500.0
2014-12-17 15:55:00,104.19,104.47,104.17,104.42,94300.0,92.7714,93.0207,92.7536,92.9762,94300.0
2014-12-18 09:30:00,105.42,106.17,105.19,105.54,52400.0,93.8666,94.5344,93.6618,93.9734,52400.0
2014-12-18 09:35:00,105.54,105.57,105.14,105.4,26100.0,93.9734,94.0001,93.6173,93.8488,26100.0
2014-12-18 09:40:00,105.41,105.72,105.36,105.54,23600.0,93.8577,94.1337,93.8131,93.9734,23600.0
2014-12-18 09:45:00,105.53,105.54,105.35,105.43,32800.0,93.9645,93.9734,93.8042,93.8755,32800.0
2014-12-18 09:50:00,105.43,105.65,105.43,105.55,39800.0,93.8755,94.0714,93.8755,93.9823,39800.0
2014-12-18 09:55:00,105.58,105.68,105.45,105.61,41900.0,94.009,94.0981,93.8933,94.0357,41900.0
2014-12-18 10:00:00,105.59,105.61,105.11,105.14,42000.0,94.0179,94.0357,93.5905,93.6173,42000.0
2014-12-18 10:05:00,105.12,105.2,105.0,105.09,26000.0,93.5994,93.6707,93.4926,93.5727,26000.0
2014-12-18 10:10:00,105.11,105.18,105.0,105.01,17800.0,93.5905,93.6529,93.4926,93.5015,17800.0
2014-12-18 10:15:00,105.0,105.07,104.99,105.0,11400.0,93.4926,93.5549,93.4837,93.4926,11400.0
2014-12-18 10:20:00,105.0,105.02,104.9,104.92,9100.0,93.4926,93.5104,93.4036,93.4214,9100.0
2014-12-18 10:25:00,104.91,104.94,104.85,104.89,34800.0,93.4125,93.4392,93.359,93.3947,34800.0
2014-12-18 10:30:00,104.89,105.01,104.84,104.96,59100.0,93.3947,93.5015,93.3501,93.457,59100.0
2014-12-18 10:35:00,104.93,105.07,104.92,105.07,36500.0,93.4303,93.5549,93.4214,93.5549,36500.0
2014-12-18 10:40:00,105.05,105.14,104.96,105.08,35000.0,93.5371,93.6173,93.457,93.5638,35000.0
2014-12-18 10:45:00,105.07,105.17,105.0,105.07,14500.0,93.5549,93.644,93.4926,93.5549,14500.0
2014-12-18 10:50:00,105.03,105.14,105.0,105.03,41900.0,93.5193,93.6173,93.4926,93.5193,41900.0
2014-12-18 10:55:00,105.04,105.13,105.01,105.11,23600.0,93.5282,93.6084,93.5015,93.5905,23600.0
2014-12-18 11:00:00,105.11,105.11,104.94,104.96,23800.0,93.5905,93.5905,93.4392,93.457,23800.0
2014-12-18 11:05:00,104.97,104.98,104.78,104.82,15100.0,93.4659,93.4748,93.2967,93.3323,15100.0
2014-12-18 11:10:00,104.79,104.95,104.77,104.88,5100.0,93.3056,93.4481,93.2878,93.3858,5100.0
2014-12-18 11:15:00,104.87,105.0,104.82,104.88,16700.0,93.3768,93.4926,93.3323,93.3858,16700.0
2014-12-18 11:20:00,104.86,104.91,104.79,104.82,12000.0,93.3679,93.4125,93.3056,93.3323,12000.0
2014-12-18 11:25:00,104.82,104.87,104.75,104.79,15100.0,93.3323,93.3768,93.27,93.3056,15100.0
2014-12-18 11:30:00,104.84,104.86,104.73,104.81,6000.0,93.3501,93.3679,93.2522,93.3234,6000.0
2014-12-18 11:35:00,104.85,104.92,104.81,104.86,4700.0,93.359,93.4214,93.3234,93.3679,4700.0
2014-12-18 11:40:00,104.86,104.94,104.76,104.77,20400.0,93.3679,93.4392,93.2789,93.2878,20400.0
2014-12-18 11:45:00,104.77,104.89,104.76,104.8,5900.0,93.2878,93.3947,93.2789,93.3145,5900.0
2014-12-18 11:50:00,104.8,105.15,104.8,105.15,5100.0,93.3145,93.6262,93.3145,93.6262,5100.0
2014-12-18 11:55:00,105.11,105.11,104.96,104.99,14100.0,93.5905,93.5905,93.457,93.4837,14100.0
2014-12-18 12:00:00,104.97,104.98,104.81,104.84,14600.0,93.4659,93.4748,93.3234,93.3501,14600.0
2014-12-18 12:05:00,104.89,104.94,104.82,104.85,23000.0,93.3947,93.4392,93.3323,93.359,23000.0
2014-12-18 12:10:00,104.89,104.98,104.88,104.92,16500.0,93.3947,93.4748,93.3858,93.4214,16500.0
2014-12-18 12:15:00,104.93,104.95,104.85,104.91,6200.0,93.4303,93.4481,93.359,93.4125,6200.0
2014-12-18 12:20:00,104.89,104.89,104.75,104.79,5500.0,93.3947,93.3947,93.27,93.3056,5500.0
2014-12-18 12:25:00,104.78,104.86,104.76,104.79,8100.0,93.2967,93.3679,93.2789,93.3056,8100.0
2014-12-18 12:30:00,104.77,104.82,104.68,104.8,5500.0,93.2878,93.3323,93.2077,93.3145,5500.0
2014-12-18 12:35:00,104.82,104.89,104.8,104.85,4500.0,93.3323,93.3947,93.3145,93.359,4500.0
2014-12-18 12:40:00,104.83,104.92,104.83,104.87,6700.0,93.3412,93.4214,93.3412,93.3768,6700.0
2014-12-18 12:45:00,104.86,104.9,104.81,104.85,17700.0,93.3679,93.4036,93.3234,93.359,17700.0
2014-12-18 12:50:00,104.86,104.89,104.78,104.82,9300.0,93.3679,93.3947,93.2967,93.3323,9300.0
2014-12-18 12:55:00,104.82,104.87,104.79,104.84,6200.0,93.3323,93.3768,93.3056,93.3501,6200.0
2014-12-18 13:00:00,104.86,104.88,104.81,104.84,4200.0,93.3679,93.3858,93.3234,93.3501,4200.0
2014-12-18 13:05:00,104.88,104.93,104.87,104.91,3200.0,93.3858,93.4303,93.3768,93.4125,3200.0
2014-12-18 13:10:00,104.9,104.98,104.85,104.97,8500.0,93.4036,93.4748,93.359,93.4659,8500.0
2014-12-18 13:15:00,104.98,105.01,104.93,104.99,14100.0,93.4748,93.5015,93.4303,93.4837,14100.0
2014-12-18 13:20:00,105.02,105.08,104.96,105.08,14200.0,93.5104,93.5638,93.457,93.5638,14200.0
2014-12-18 13:25:00,105.09,105.1,105.04,105.04,5700.0,93.5727,93.5816,93.5282,93.5282,5700.0
2014-12-18 13:30:00,105.02,105.11,105.0,105.09,8900.0,93.5104,93.5905,93.4926,93.5727,8900.0
2014-12-18 13:35:00,105.08,105.11,105.01,105.01,10700.0,93.5638,93.5905,93.5015,93.5015,10700.0
2014-12-18 13:40:00,105.03,105.07,104.92,104.94,9100.0,93.5193,93.5549,93.4214,93.4392,9100.0
2014-12-18 13:45:00,104.94,105.11,104.94,105.09,8500.0,93.4392,93.5905,93.4392,93.5727,8500.0
2014-12-18 13:50:00,105.09,105.17,105.09,105.13,9600.0,93.5727,93.644,93.5727,93.6084,9600.0
2014-12-18 13:55:00,105.12,105.15,105.06,105.06,20300.0,93.5994,93.6262,93.546,93.546,20300.0
2014-12-18 14:00:00,105.05,105.07,104.93,104.97,8800.0,93.5371,93.5549,93.4303,93.4659,8800.0
2014-12-18 14:05:00,104.96,104.96,104.81,104.86,10000.0,93.457,93.457,93.3234,93.3679,10000.0
2014-12-18 14:10:00,104.84,104.91,104.82,104.89,10800.0,93.3501,93.4125,93.3323,93.3947,10800.0
2014-12-18 14:15:00,104.9,104.92,104.85,104.89,14700.0,93.4036,93.4214,93.359,93.3947,14700.0
2014-12-18 14:20:00,104.87,104.89,104.79,104.81,7100.0,93.3768,93.3947,93.3056,93.3234,7100.0
2014-12-18 14:25:00,104.79,104.85,104.79,104.8,5500.0,93.3056,93.359,93.3056,93.3145,5500.0
2014-12-18 14:30:00,104.79,104.87,104.77,104.8,13100.0,93.3056,93.3768,93.2878,93.3145,13100.0
2014-12-18 14:35:00,104.79,104.83,104.7,104.77,13200.0,93.3056,93.3412,93.2255,93.2878,13200.0
2014-12-18 14:40:00,104.77,104.77,104.65,104.65,12900.0,93.2878,93.2878,93.181,93.181,12900.0
2014-12-18 14:45:00,104.64,104.71,104.51,104.56,17800.0,93.1721,93.2344,93.0563,93.1008,17800.0
2014-12-18 14:50:00,104.56,104.63,104.49,104.55,47400.0,93.1008,93.1631,93.0385,93.0919,47400.0
2014-12-18 14:55:00,104.59,104.74,104.57,104.65,26800.0,93.1275,93.2611,93.1097,93.181,26800.0
2014-12-18 15:00:00,104.65,104.73,104.63,104.7,17100.0,93.181,93.2522,93.1631,93.2255,17100.0
2014-12-18 15:05:00,104.73,105.03,104.7,105.02,36300.0,93.2522,93.5193,93.2255,93.5104,36300.0
2014-12-18 15:10:00,105.01,105.14,105.0,105.1,15200.0,93.5015,93.6173,93.4926,93.5816,15200.0
2014-12-18 15:15:00,105.09,105.09,104.93,104.99,24400.0,93.5727,93.5727,93.4303,93.4837,24400.0
2014-12-18 15:20:00,105.0,105.08,104.89,104.9,19700.0,93.4926,93.5638,93.3947,93.4036,19700.0
2014-12-18 15:25:00,104.95,105.09,104.94,105.05,24200.0,93.4481,93.5727,93.4392,93.5371,24200.0
2014-12-18 15:30:00,105.06,105.08,104.95,105.03,46700.0,93.546,93.5638,93.4481,93.5193,46700.0
2014-12-18 15:35:00,105.05,105.08,104.99,104.99,30900.0,93.5371,93.5638,93.4837,93.4837,30900.0
2014-12-18 15:40:00,105.01,105.04,105.0,105.01,54700.0,93.5015,93.5282,93.4926,93.5015,54700.0
2014-12-18 15:45:00,105.0,105.0,104.91,105.0,38800.0,93.4926,93.4926,93.4125,93.4926,38800.0
2014-12-18 15:50:00,105.0,105.06,104.97,105.04,134900.0,93.4926,93.546,93.4659,93.5282,134900.0
2014-12-18 15:55:00,105.04,105.28,104.9,105.27,169800.0,93.5282,93.7419,93.4036,93.733,169800.0
2014-12-19 09:30:00,106.08,106.48,105.44,106.2,381900.0,94.4542,94.8104,93.8844,94.5611,381900.0
2014-12-19 09:35:00,106.2,106.75,106.14,106.65,18700.0,94.5611,95.0508,94.5077,94.9618,18700.0
2014-12-19 09:40:00,106.53,106.88,106.33,106.68,21300.0,94.8549,95.1666,94.6768,94.9885,21300.0
2014-12-19 09:45:00,106.7,107.0,106.7,106.95,20900.0,95.0063,95.2734,95.0063,95.2289,20900.0
2014-12-19 09:50:00,106.99,107.02,106.75,106.78,51400.0,95.2645,95.2912,95.0508,95.0775,51400.0
2014-12-19 09:55:00,106.81,107.06,106.79,107.0,22900.0,95.1042,95.3268,95.0864,95.2734,22900.0
2014-12-19 10:00:00,107.0,107.06,106.92,106.99,13500.0,95.2734,95.3268,95.2022,95.2645,13500.0
2014-12-19 10:05:00,106.96,107.05,106.88,106.98,17300.0,95.2378,95.3179,95.1666,95.2556,17300.0
2014-12-19 10:10:00,106.91,106.91,106.69,106.86,8400.0,95.1933,95.1933,94.9974,95.1488,8400.0
2014-12-19 10:15:00,106.78,106.88,106.65,106.73,13000.0,95.0775,95.1666,94.9618,95.033,13000.0
2014-12-19 10:20:00,106.66,106.74,106.6,106.71,7100.0,94.9707,95.0419,94.9172,95.0152,7100.0
2014-12-19 10:25:00,106.7,106.74,106.39,106.55,13100.0,95.0063,95.0419,94.7303,94.8727,13100.0
2014-12-19 10:30:00,106.54,106.55,106.4,106.42,9800.0,94.8638,94.8727,94.7392,94.757,9800.0
2014-12-19 10:35:00,106.41,106.51,106.39,106.51,11300.0,94.7481,94.8371,94.7303,94.8371,11300.0
2014-12-19 10:40:00,106.54,106.65,106.51,106.56,8300.0,94.8638,94.9618,94.8371,94.8816,8300.0
2014-12-19 10:45:00,106.55,106.55,106.22,106.22,10700.0,94.8727,94.8727,94.5789,94.5789,10700.0
2014-12-19 10:50:00,106.24,106.29,106.17,106.22,11300.0,94.5967,94.6412,94.5344,94.5789,11300.0
2014-12-19 10:55:00,106.27,106.28,106.22,106.25,9000.0,94.6234,94.6323,94.5789,94.6056,9000.0
2014-12-19 11:00:00,106.26,106.26,106.14,106.15,12700.0,94.6145,94.6145,94.5077,94.5166,12700.0
2014-12-19 11:05:00,106.17,106.17,106.04,106.05,7900.0,94.5344,94.5344,94.4186,94.4275,7900.0
2014-12-19 11:10:00,106.03,106.06,106.0,106.05,12900.0,94.4097,94.4364,94.383,94.4275,12900.0
2014-12-19 11:15:00,106.05,106.16,106.03,106.11,6400.0,94.4275,94.5255,94.4097,94.4809,6400.0
2014-12-19 11:20:00,106.12,106.24,106.12,106.16,8200.0,94.4899,94.5967,94.4899,94.5255,8200.0
2014-12-19 11:25:00,106.14,106.3,106.13,106.26,4800.0,94.5077,94.6501,94.4988,94.6145,4800.0
2014-12-19 11:30:00,106.24,106.33,106.19,106.33,7300.0,94.5967,94.6768,94.5522,94.6768,7300.0
2014-12-19 11:35:00,106.31,106.42,106.28,106.4,10900.0,94.659,94.757,94.6323,94.7392,10900.0
2014-12-19 11:40:00,106.4,106.46,106.38,106.4,7300.0,94.7392,94.7926,94.7214,94.7392,7300.0
2014-12-19 11:45:00,106.41,106.5,106.39,106.47,12300.0,94.7481,94.8282,94.7303,94.8015,12300.0
2014-12-19 11:50:00,106.49,106.5,106.44,106.45,18000.0,94.8193,94.8282,94.7748,94.7837,18000.0
2014-12-19 11:55:00,106.45,106.55,106.43,106.53,5000.0,94.7837,94.8727,94.7659,94.8549,5000.0
2014-12-19 12:00:00,106.53,106.53,106.45,106.45,6700.0,94.8549,94.8549,94.7837,94.7837,6700.0
2014-12-19 12:05:00,106.44,106.44,106.36,106.37,9700.0,94.7748,94.7748,94.7036,94.7125,9700.0
2014-12-19 12:10:00,106.37,106.43,106.36,106.42,8100.0,94.7125,94.7659,94.7036,94.757,8100.0
2014-12-19 12:15:00,106.45,106.52,106.45,106.5,10600.0,94.7837,94.846,94.7837,94.8282,10600.0
2014-12-19 12:20:00,106.51,106.55,106.41,106.41,11900.0,94.8371,94.8727,94.7481,94.7481,11900.0
2014-12-19 12:25:00,106.41,106.5,106.38,106.45,7300.0,94.7481,94.8282,94.7214,94.7837,7300.0
2014-12-19 12:30:00,106.44,106.48,106.38,106.44,16000.0,94.7748,94.8104,94.7214,94.7748,16000.0
2014-12-19 12:35:00,106.45,106.45,106.39,106.42,8100.0,94.7837,94.7837,94.7303,94.757,8100.0
2014-12-19 12:40:00,106.42,106.43,106.35,106.39,5000.0,94.757,94.7659,94.6946,94.7303,5000.0
2014-12-19 12:45:00,106.43,106.45,106.34,106.37,4600.0,94.7659,94.7837,94.6857,94.7125,4600.0
2014-12-19 12:50:00,106.38,106.46,106.38,106.44,3400.0,94.7214,94.7926,94.7214,94.7748,3400.0
2014-12-19 12:55:00,106.45,106.45,106.38,106.39,3100.0,94.7837,94.7837,94.7214,94.7303,3100.0
2014-12-19 13:00:00,106.36,106.42,106.34,106.35,5500.0,94.7036,94.757,94.6857,94.6946,5500.0
2014-12-19 13:05:00,106.34,106.39,106.32,106.37,5000.0,94.6857,94.7303,94.6679,94.7125,5000.0
2014-12-19 13:10:00,106.35,106.35,106.31,106.31,1900.0,94.6946,94.6946,94.659,94.659,1900.0
2014-12-19 13:15:00,106.32,106.34,106.31,106.33,3000.0,94.6679,94.6857,94.659,94.6768,3000.0
2014-12-19 13:20:00,106.35,106.42,106.33,106.4,8400.0,94.6946,94.757,94.6768,94.7392,8400.0
2014-12-19 13:25:00,106.4,106.46,106.4,106.45,2900.0,94.7392,94.7926,94.7392,94.7837,2900.0
2014-12-19 13:30:00,106.47,106.52,106.41,106.43,13700.0,94.8015,94.846,94.7481,94.7659,13700.0
2014-12-19 13:35:00,106.47,106.49,106.42,106.46,17300.0,94.8015,94.8193,94.757,94.7926,17300.0
2014-12-19 13:40:00,106.46,106.46,106.41,106.43,7000.0,94.7926,94.7926,94.7481,94.7659,7000.0
2014-12-19 13:45:00,106.42,106.42,106.37,106.37,6300.0,94.757,94.757,94.7125,94.7125,6300.0
2014-12-19 13:50:00,106.36,106.39,106.35,106.38,5500.0,94.7036,94.7303,94.6946,94.7214,5500.0
2014-12-19 13:55:00,106.37,106.4,106.35,106.4,11400.0,94.7125,94.7392,94.6946,94.7392,11400.0
2014-12-19 14:00:00,106.4,106.46,106.4,106.46,9500.0,94.7392,94.7926,94.7392,94.7926,9500.0
2014-12-19 14:05:00,106.47,106.62,106.47,106.62,9100.0,94.8015,94.9351,94.8015,94.9351,9100.0
2014-12-19 14:10:00,106.62,106.68,106.61,106.66,9400.0,94.9351,94.9885,94.9262,94.9707,9400.0
2014-12-19 14:15:00,106.66,106.67,106.64,106.65,7200.0,94.9707,94.9796,94.9529,94.9618,7200.0
2014-12-19 14:20:00,106.64,106.66,106.62,106.63,6300.0,94.9529,94.9707,94.9351,94.944,6300.0
2014-12-19 14:25:00,106.62,106.66,106.6,106.65,11900.0,94.9351,94.9707,94.9172,94.9618,11900.0
2014-12-19 14:30:00,106.64,106.7,106.62,106.69,7800.0,94.9529,95.0063,94.9351,94.9974,7800.0
2014-12-19 14:35:00,106.7,106.75,106.69,106.72,14000.0,95.0063,95.0508,94.9974,95.0241,14000.0
2014-12-19 14:40:00,106.72,106.78,106.72,106.77,9800.0,95.0241,95.0775,95.0241,95.0686,9800.0
2014-12-19 14:45:00,106.77,106.84,106.76,106.83,15700.0,95.0686,95.1309,95.0597,95.122,15700.0
2014-12-19 14:50:00,106.84,107.0,106.83,106.98,17300.0,95.1309,95.2734,95.122,95.2556,17300.0
2014-12-19 14:55:00,107.0,107.02,106.96,106.98,16500.0,95.2734,95.2912,95.2378,95.2556,16500.0
2014-12-19 15:00:00,106.98,107.02,106.94,106.96,18800.0,95.2556,95.2912,95.22,95.2378,18800.0
2014-12-19 15:05:00,106.98,106.98,106.85,106.88,13700.0,95.2556,95.2556,95.1398,95.1666,13700.0
2014-12-19 15:10:00,106.87,106.89,106.75,106.87,14200.0,95.1577,95.1755,95.0508,95.1577,14200.0
2014-12-19 15:15:00,106.89,106.91,106.79,106.89,19000.0,95.1755,95.1933,95.0864,95.1755,19000.0
2014-12-19 15:20:00,106.89,106.92,106.86,106.91,18200.0,95.1755,95.2022,95.1488,95.1933,18200.0
2014-12-19 15:25:00,106.91,107.0,106.86,106.98,19600.0,95.1933,95.2734,95.1488,95.2556,19600.0
2014-12-19 15:30:00,106.97,107.01,106.95,106.97,35300.0,95.2467,95.2823,95.2289,95.2467,35300.0
2014-12-19 15:35:00,106.97,106.97,106.85,106.89,51600.0,95.2467,95.2467,95.1398,95.1755,51600.0
2014-12-19 15:40:00,106.89,106.91,106.84,106.88,23500.0,95.1755,95.1933,95.1309,95.1666,23500.0
2014-12-19 15:45:00,106.89,106.89,106.7,106.7,27300.0,95.1755,95.1755,95.0063,95.0063,27300.0
2014-12-19 15:50:00,106.69,106.74,106.47,106.48,33100.0,94.9974,95.0419,94.8015,94.8104,33100.0
2014-12-19 15:55:00,106.47,106.73,106.46,106.6,75900.0,94.8015,95.033,94.7926,94.9172,75900.0
2014-12-22 09:30:00,106.76,107.06,106.5,106.76,24800.0,95.0597,95.3268,94.8282,95.0597,24800.0
2014-12-22 09:35:00,106.88,106.88,106.45,106.5,10300.0,95.1666,95.1666,94.7837,94.8282,10300.0
2014-12-22 09:40:00,106.46,106.49,106.25,106.43,14400.0,94.7926,94.8193,94.6056,94.7659,14400.0
2014-12-22 09:45:00,106.39,106.41,106.16,106.21,12400.0,94.7303,94.7481,94.5255,94.57,12400.0
2014-12-22 09:50:00,106.27,106.28,106.09,106.24,6200.0,94.6234,94.6323,94.4631,94.5967,6200.0
2014-12-22 09:55:00,106.25,106.29,106.08,106.25,9600.0,94.6056,94.6412,94.4542,94.6056,9600.0
2014-12-22 10:00:00,106.31,106.37,106.18,106.25,7100.0,94.659,94.7125,94.5433,94.6056,7100.0
2014-12-22 10:05:00,106.3,106.49,106.29,106.47,1700.0,94.6501,94.8193,94.6412,94.8015,1700.0
2014-12-22 10:10:00,106.46,106.53,106.36,106.5,17800.0,94.7926,94.8549,94.7036,94.8282,17800.0
2014-12-22 10:15:00,106.48,106.55,106.42,106.43,13800.0,94.8104,94.8727,94.757,94.7659,13800.0
2014-12-22 10:20:00,106.43,106.45,106.33,106.4,9600.0,94.7659,94.7837,94.6768,94.7392,9600.0
2014-12-22 10:25:00,106.39,106.45,106.39,106.41,5600.0,94.7303,94.7837,94.7303,94.7481,5600.0
2014-12-22 10:30:00,106.38,106.47,106.22,106.27,9000.0,94.7214,94.8015,94.5789,94.6234,9000.0
2014-12-22 10:35:00,106.27,106.4,106.26,106.4,6700.0,94.6234,94.7392,94.6145,94.7392,6700.0
2014-12-22 10:40:00,106.41,106.48,106.41,106.44,6500.0,94.7481,94.8104,94.7481,94.7748,6500.0
2014-12-22 10:45:00,106.46,106.49,106.45,106.48,8600.0,94.7926,94.8193,94.7837,94.8104,8600.0
2014-12-22 10:50:00,106.48,106.56,106.45,106.48,14500.0,94.8104,94.8816,94.7837,94.8104,14500.0
2014-12-22 10:55:00,106.5,106.52,106.45,106.48,19900.0,94.8282,94.846,94.7837,94.8104,19900.0
2014-12-22 11:00:00,106.47,106.52,106.44,106.49,22400.0,94.8015,94.846,94.7748,94.8193,22400.0
2014-12-22 11:05:00,106.49,106.52,106.4,106.52,25400.0,94.8193,94.846,94.7392,94.846,25400.0
2014-12-22 11:10:00,106.5,106.51,106.39,106.42,8600.0,94.8282,94.8371,94.7303,94.757,8600.0
2014-12-22 11:15:00,106.39,106.44,106.37,106.39,8800.0,94.7303,94.7748,94.7125,94.7303,8800.0
2014-12-22 11:20:00,106.38,106.48,106.37,106.37,10400.0,94.7214,94.8104,94.7125,94.7125,10400.0
2014-12-22 11:25:00,106.39,106.54,106.39,106.51,15400.0,94.7303,94.8638,94.7303,94.8371,15400.0
2014-12-22 11:30:00,106.51,106.52,106.42,106.44,5300.0,94.8371,94.846,94.757,94.7748,5300.0
2014-12-22 11:35:00,106.44,106.46,106.41,106.41,6600.0,94.7748,94.7926,94.7481,94.7481,6600.0
2014-12-22 11:40:00,106.4,106.43,106.31,106.33,7000.0,94.7392,94.7659,94.659,94.6768,7000.0
2014-12-22 11:45:00,106.32,106.44,106.32,106.41,4300.0,94.6679,94.7748,94.6679,94.7481,4300.0
2014-12-22 11:50:00,106.41,106.55,106.39,106.53,8200.0,94.7481,94.8727,94.7303,94.8549,8200.0
2014-12-22 11:55:00,106.52,106.53,106.46,106.53,4900.0,94.846,94.8549,94.7926,94.8549,4900.0
2014-12-22 12:00:00,106.55,106.59,106.41,106.46,28600.0,94.8727,94.9083,94.7481,94.7926,28600.0
2014-12-22 12:05:00,106.46,106.58,106.46,106.58,9100.0,94.7926,94.8994,94.7926,94.8994,9100.0
2014-12-22 12:10:00,106.58,106.63,106.55,106.61,6700.0,94.8994,94.944,94.8727,94.9262,6700.0
2014-12-22 12:15:00,106.62,106.67,106.62,106.67,8100.0,94.9351,94.9796,94.9351,94.9796,8100.0
2014-12-22 12:20:00,106.7,106.74,106.67,106.74,7100.0,95.0063,95.0419,94.9796,95.0419,7100.0
2014-12-22 12:25:00,106.74,106.74,106.7,106.74,6800.0,95.0419,95.0419,95.0063,95.0419,6800.0
2014-12-22 12:30:00,106.72,106.73,106.7,106.73,4700.0,95.0241,95.033,95.0063,95.033,4700.0
2014-12-22 12:35:00,106.73,106.74,106.69,106.71,6100.0,95.033,95.0419,94.9974,95.0152,6100.0
2014-12-22 12:40:00,106.72,106.74,106.71,106.73,3000.0,95.0241,95.0419,95.0152,95.033,3000.0
2014-12-22 12:45:00,106.73,106.79,106.73,106.78,2500.0,95.033,95.0864,95.033,95.0775,2500.0
2014-12-22 12:50:00,106.78,106.81,106.76,106.77,6900.0,95.0775,95.1042,95.0597,95.0686,6900.0
2014-12-22 12:55:00,106.8,106.81,106.78,106.81,9800.0,95.0953,95.1042,95.0775,95.1042,9800.0
2014-12-22 13:00:00,106.8,106.8,106.75,106.75,7200.0,95.0953,95.0953,95.0508,95.0508,7200.0
2014-12-22 13:05:00,106.74,106.76,106.72,106.76,6500.0,95.0419,95.0597,95.0241,95.0597,6500.0
2014-12-22 13:10:00,106.76,106.86,106.74,106.86,8500.0,95.0597,95.1488,95.0419,95.1488,8500.0
2014-12-22 13:15:00,106.86,106.97,106.86,106.86,4300.0,95.1488,95.2467,95.1488,95.1488,4300.0
2014-12-22 13:20:00,106.86,106.89,106.85,106.89,4200.0,95.1488,95.1755,95.1398,95.1755,4200.0
2014-12-22 13:25:00,106.89,106.9,106.84,106.84,5000.0,95.1755,95.1844,95.1309,95.1309,5000.0
2014-12-22 13:30:00,106.83,106.84,106.8,106.81,4700.0,95.122,95.1309,95.0953,95.1042,4700.0
2014-12-22 13:35:00,106.82,106.87,106.82,106.86,3200.0,95.1131,95.1577,95.1131,95.1488,3200.0
2014-12-22 13:40:00,106.85,106.85,106.78,106.78,6000.0,95.1398,95.1398,95.0775,95.0775,6000.0
2014-12-22 13:45:00,106.79,106.86,106.77,106.83,5600.0,95.0864,95.1488,95.0686,95.122,5600.0
2014-12-22 13:50:00,106.84,106.84,106.75,106.75,3100.0,95.1309,95.1309,95.0508,95.0508,3100.0
2014-12-22 13:55:00,106.75,106.76,106.69,106.7,6100.0,95.0508,95.0597,94.9974,95.0063,6100.0
2014-12-22 14:00:00,106.72,106.75,106.69,106.7,5600.0,95.0241,95.0508,94.9974,95.0063,5600.0
2014-12-22 14:05:00,106.72,106.73,106.67,106.72,8900.0,95.0241,95.033,94.9796,95.0241,8900.0
2014-12-22 14:10:00,106.7,106.71,106.63,106.66,8200.0,95.0063,95.0152,94.944,94.9707,8200.0
2014-12-22 14:15:00,106.67,106.67,106.61,106.62,4200.0,94.9796,94.9796,94.9262,94.9351,4200.0
2014-12-22 14:20:00,106.62,106.68,106.61,106.67,5900.0,94.9351,94.9885,94.9262,94.9796,5900.0
2014-12-22 14:25:00,106.67,106.71,106.66,106.69,9000.0,94.9796,95.0152,94.9707,94.9974,9000.0
2014-12-22 14:30:00,106.69,106.76,106.61,106.62,15000.0,94.9974,95.0597,94.9262,94.9351,15000.0
2014-12-22 14:35:00,106.62,106.64,106.53,106.55,15700.0,94.9351,94.9529,94.8549,94.8727,15700.0
2014-12-22 14:40:00,106.53,106.59,106.52,106.55,11600.0,94.8549,94.9083,94.846,94.8727,11600.0
2014-12-22 14:45:00,106.55,106.63,106.55,106.63,8000.0,94.8727,94.944,94.8727,94.944,8000.0
2014-12-22 14:50:00,106.63,106.71,106.62,106.68,5700.0,94.944,95.0152,94.9351,94.9885,5700.0
2014-12-22 14:55:00,106.67,106.7,106.65,106.67,10600.0,94.9796,95.0063,94.9618,94.9796,10600.0
2014-12-22 15:00:00,106.67,106.71,106.65,106.67,8900.0,94.9796,95.0152,94.9618,94.9796,8900.0
2014-12-22 15:05:00,106.67,106.71,106.66,106.68,11100.0,94.9796,95.0152,94.9707,94.9885,11100.0
2014-12-22 15:10:00,106.69,106.81,106.68,106.81,10300.0,94.9974,95.1042,94.9885,95.1042,10300.0
2014-12-22 15:15:00,106.81,106.87,106.81,106.83,8100.0,95.1042,95.1577,95.1042,95.122,8100.0
2014-12-22 15:20:00,106.84,106.86,106.82,106.84,14300.0,95.1309,95.1488,95.1131,95.1309,14300.0
2014-12-22 15:25:00,106.85,106.86,106.81,106.84,13100.0,95.1398,95.1488,95.1042,95.1309,13100.0
2014-12-22 15:30:00,106.84,106.87,106.83,106.84,23200.0,95.1309,95.1577,95.122,95.1309,23200.0
2014-12-22 15:35:00,106.85,106.94,106.83,106.94,28000.0,95.1398,95.22,95.122,95.22,28000.0
2014-12-22 15:40:00,106.93,107.03,106.91,106.91,15300.0,95.2111,95.3001,95.1933,95.1933,15300.0
2014-12-22 15:45:00,106.92,106.99,106.84,106.92,42400.0,95.2022,95.2645,95.1309,95.2022,42400.0
2014-12-22 15:50:00,106.92,106.96,106.82,106.91,27500.0,95.2022,95.2378,95.1131,95.1933,27500.0
2014-12-22 15:55:00,106.92,106.95,106.77,106.87,112300.0,95.2022,95.2289,95.0686,95.1577,112300.0
2014-12-23 09:30:00,107.33,107.6,106.97,107.38,24800.0,95.5672,95.8077,95.2467,95.6118,24800.0
2014-12-23 09:35:00,107.34,107.35,107.23,107.28,1500.0,95.5761,95.5851,95.4782,95.5227,1500.0
2014-12-23 09:40:00,107.3,107.46,107.3,107.42,15200.0,95.5405,95.683,95.5405,95.6474,15200.0
2014-12-23 09:45:00,107.42,107.48,107.31,107.43,4800.0,95.6474,95.7008,95.5494,95.6563,4800.0
2014-12-23 09:50:00,107.46,107.59,107.44,107.56,34400.0,95.683,95.7987,95.6652,95.772,34400.0
2014-12-23 09:55:00,107.53,107.69,107.52,107.67,26100.0,95.7453,95.8878,95.7364,95.87,26100.0
2014-12-23 10:00:00,107.66,107.79,107.61,107.72,12700.0,95.8611,95.9768,95.8166,95.9145,12700.0
2014-12-23 10:05:00,107.72,107.88,107.69,107.85,21100.0,95.9145,96.057,95.8878,96.0303,21100.0
2014-12-23 10:10:00,107.86,107.93,107.79,107.86,24100.0,96.0392,96.1015,95.9768,96.0392,24100.0
2014-12-23 10:15:00,107.86,107.87,107.68,107.7,10300.0,96.0392,96.0481,95.8789,95.8967,10300.0
2014-12-23 10:20:00,107.71,107.71,107.5,107.51,51100.0,95.9056,95.9056,95.7186,95.7275,51100.0
2014-12-23 10:25:00,107.54,107.67,107.44,107.63,18400.0,95.7542,95.87,95.6652,95.8344,18400.0
2014-12-23 10:30:00,107.63,107.68,107.58,107.67,10000.0,95.8344,95.8789,95.7898,95.87,10000.0
2014-12-23 10:35:00,107.68,107.69,107.46,107.47,14400.0,95.8789,95.8878,95.683,95.6919,14400.0
2014-12-23 10:40:00,107.47,107.52,107.45,107.5,14100.0,95.6919,95.7364,95.6741,95.7186,14100.0
2014-12-23 10:45:00,107.5,107.53,107.4,107.41,13700.0,95.7186,95.7453,95.6296,95.6385,13700.0
2014-12-23 10:50:00,107.41,107.42,107.35,107.38,7800.0,95.6385,95.6474,95.5851,95.6118,7800.0
2014-12-23 10:55:00,107.39,107.44,107.27,107.44,12100.0,95.6207,95.6652,95.5138,95.6652,12100.0
2014-12-23 11:00:00,107.45,107.49,107.37,107.4,10000.0,95.6741,95.7097,95.6029,95.6296,10000.0
2014-12-23 11:05:00,107.4,107.5,107.4,107.49,12200.0,95.6296,95.7186,95.6296,95.7097,12200.0
2014-12-23 11:10:00,107.5,107.5,107.4,107.41,7500.0,95.7186,95.7186,95.6296,95.6385,7500.0
2014-12-23 11:15:00,107.42,107.5,107.39,107.49,7000.0,95.6474,95.7186,95.6207,95.7097,7000.0
2014-12-23 11:20:00,107.49,107.69,107.45,107.68,8700.0,95.7097,95.8878,95.6741,95.8789,8700.0
2014-12-23 11:25:00,107.71,107.75,107.67,107.69,3900.0,95.9056,95.9412,95.87,95.8878,3900.0
2014-12-23 11:30:00,107.69,107.79,107.67,107.79,10200.0,95.8878,95.9768,95.87,95.9768,10200.0
2014-12-23 11:35:00,107.8,107.84,107.75,107.78,4500.0,95.9857,96.0214,95.9412,95.9679,4500.0
2014-12-23 11:40:00,107.78,107.79,107.7,107.75,22100.0,95.9679,95.9768,95.8967,95.9412,22100.0
2014-12-23 11:45:00,107.74,107.77,107.68,107.73,14100.0,95.9323,95.959,95.8789,95.9234,14100.0
2014-12-23 11:50:00,107.75,107.79,107.65,107.74,23800.0,95.9412,95.9768,95.8522,95.9323,23800.0
2014-12-23 11:55:00,107.74,107.74,107.65,107.72,8300.0,95.9323,95.9323,95.8522,95.9145,8300.0
2014-12-23 12:00:00,107.72,107.76,107.67,107.71,14100.0,95.9145,95.9501,95.87,95.9056,14100.0
2014-12-23 12:05:00,107.72,107.75,107.69,107.71,25800.0,95.9145,95.9412,95.8878,95.9056,25800.0
2014-12-23 12:10:00,107.7,107.72,107.67,107.7,7200.0,95.8967,95.9145,95.87,95.8967,7200.0
2014-12-23 12:15:00,107.7,107.76,107.68,107.76,14000.0,95.8967,95.9501,95.8789,95.9501,14000.0
2014-12-23 12:20:00,107.75,107.79,107.6,107.6,16200.0,95.9412,95.9768,95.8077,95.8077,16200.0
2014-12-23 12:25:00,107.62,107.62,107.59,107.6,10900.0,95.8255,95.8255,95.7987,95.8077,10900.0
2014-12-23 12:30:00,107.61,107.62,107.54,107.57,7800.0,95.8166,95.8255,95.7542,95.7809,7800.0
2014-12-23 12:35:00,107.57,107.62,107.56,107.6,7400.0,95.7809,95.8255,95.772,95.8077,7400.0
2014-12-23 12:40:00,107.57,107.6,107.53,107.56,6900.0,95.7809,95.8077,95.7453,95.772,6900.0
2014-12-23 12:45:00,107.56,107.61,107.54,107.59,8200.0,95.772,95.8166,95.7542,95.7987,8200.0
2014-12-23 12:50:00,107.6,107.61,107.51,107.51,8200.0,95.8077,95.8166,95.7275,95.7275,8200.0
2014-12-23 12:55:00,107.53,107.53,107.48,107.49,5400.0,95.7453,95.7453,95.7008,95.7097,5400.0
2014-12-23 13:00:00,107.49,107.61,107.48,107.59,24600.0,95.7097,95.8166,95.7008,95.7987,24600.0
2014-12-23 13:05:00,107.6,107.7,107.6,107.69,5900.0,95.8077,95.8967,95.8077,95.8878,5900.0
2014-12-23 13:10:00,107.69,107.85,107.68,107.8,4100.0,95.8878,96.0303,95.8789,95.9857,4100.0
2014-12-23 13:15:00,107.8,107.81,107.79,107.8,2100.0,95.9857,95.9946,95.9768,95.9857,2100.0
2014-12-23 13:20:00,107.75,107.75,107.68,107.71,9800.0,95.9412,95.9412,95.8789,95.9056,9800.0
2014-12-23 13:25:00,107.7,107.7,107.62,107.63,5100.0,95.8967,95.8967,95.8255,95.8344,5100.0
2014-12-23 13:30:00,107.64,107.65,107.6,107.62,10500.0,95.8433,95.8522,95.8077,95.8255,10500.0
2014-12-23 13:35:00,107.62,107.64,107.6,107.63,7400.0,95.8255,95.8433,95.8077,95.8344,7400.0
2014-12-23 13:40:00,107.63,107.65,107.61,107.64,5900.0,95.8344,95.8522,95.8166,95.8433,5900.0
2014-12-23 13:45:00,107.66,107.66,107.62,107.64,3200.0,95.8611,95.8611,95.8255,95.8433,3200.0
2014-12-23 13:50:00,107.66,107.72,107.66,107.71,5700.0,95.8611,95.9145,95.8611,95.9056,5700.0
2014-12-23 13:55:00,107.72,107.75,107.68,107.69,3300.0,95.9145,95.9412,95.8789,95.8878,3300.0
2014-12-23 14:00:00,107.68,107.72,107.67,107.68,3400.0,95.8789,95.9145,95.87,95.8789,3400.0
2014-12-23 14:05:00,107.66,107.7,107.61,107.7,3800.0,95.8611,95.8967,95.8166,95.8967,3800.0
2014-12-23 14:10:00,107.7,107.7,107.67,107.67,2700.0,95.8967,95.8967,95.87,95.87,2700.0
2014-12-23 14:15:00,107.68,107.72,107.67,107.69,3200.0,95.8789,95.9145,95.87,95.8878,3200.0
2014-12-23 14:20:00,107.71,107.72,107.66,107.72,3300.0,95.9056,95.9145,95.8611,95.9145,3300.0
2014-12-23 14:25:00,107.72,107.77,107.72,107.77,9500.0,95.9145,95.959,95.9145,95.959,9500.0
2014-12-23 14:30:00,107.77,107.78,107.7,107.7,5900.0,95.959,95.9679,95.8967,95.8967,5900.0
2014-12-23 14:35:00,107.7,107.74,107.7,107.73,6200.0,95.8967,95.9323,95.8967,95.9234,6200.0
2014-12-23 14:40:00,107.73,107.74,107.6,107.62,40000.0,95.9234,95.9323,95.8077,95.8255,40000.0
2014-12-23 14:45:00,107.63,107.65,107.58,107.6,31500.0,95.8344,95.8522,95.7898,95.8077,31500.0
2014-12-23 14:50:00,107.61,107.61,107.59,107.6,6600.0,95.8166,95.8166,95.7987,95.8077,6600.0
2014-12-23 14:55:00,107.59,107.66,107.59,107.64,25000.0,95.7987,95.8611,95.7987,95.8433,25000.0
2014-12-23 15:00:00,107.62,107.72,107.59,107.69,22300.0,95.8255,95.9145,95.7987,95.8878,22300.0
2014-12-23 15:05:00,107.69,107.76,107.69,107.75,5200.0,95.8878,95.9501,95.8878,95.9412,5200.0
2014-12-23 15:10:00,107.76,107.82,107.74,107.81,7500.0,95.9501,96.0035,95.9323,95.9946,7500.0
2014-12-23 15:15:00,107.82,107.85,107.76,107.76,5200.0,96.0035,96.0303,95.9501,95.9501,5200.0
2014-12-23 15:20:00,107.78,107.82,107.72,107.74,5800.0,95.9679,96.0035,95.9145,95.9323,5800.0
2014-12-23 15:25:00,107.75,107.77,107.69,107.69,37100.0,95.9412,95.959,95.8878,95.8878,37100.0
2014-12-23 15:30:00,107.69,107.69,107.62,107.64,9300.0,95.8878,95.8878,95.8255,95.8433,9300.0
2014-12-23 15:35:00,107.62,107.67,107.62,107.66,14000.0,95.8255,95.87,95.8255,95.8611,14000.0
2014-12-23 15:40:00,107.66,107.68,107.64,107.68,17400.0,95.8611,95.8789,95.8433,95.8789,17400.0
2014-12-23 15:45:00,107.66,107.68,107.54,107.58,21300.0,95.8611,95.8789,95.7542,95.7898,21300.0
2014-12-23 15:50:00,107.6,107.65,107.55,107.62,24400.0,95.8077,95.8522,95.7631,95.8255,24400.0
2014-12-23 15:55:00,107.62,107.64,107.45,107.48,87200.0,95.8255,95.8433,95.6741,95.7008,87200.0
2014-12-24 09:30:00,107.6,107.67,107.4,107.46,9000.0,95.8077,95.87,95.6296,95.683,9000.0
2014-12-24 09:35:00,107.54,107.66,107.49,107.62,13100.0,95.7542,95.8611,95.7097,95.8255,13100.0
2014-12-24 09:40:00,107.58,107.72,107.51,107.68,17100.0,95.7898,95.9145,95.7275,95.8789,17100.0
2014-12-24 09:45:00,107.65,107.67,107.46,107.53,14000.0,95.8522,95.87,95.683,95.7453,14000.0
2014-12-24 09:50:00,107.5,107.6,107.42,107.46,6100.0,95.7186,95.8077,95.6474,95.683,6100.0
2014-12-24 09:55:00,107.46,107.61,107.46,107.52,21300.0,95.683,95.8166,95.683,95.7364,21300.0
2014-12-24 10:00:00,107.52,107.54,107.32,107.42,9600.0,95.7364,95.7542,95.5583,95.6474,9600.0
2014-12-24 10:05:00,107.42,107.49,107.42,107.45,2700.0,95.6474,95.7097,95.6474,95.6741,2700.0
2014-12-24 10:10:00,107.46,107.52,107.44,107.5,8000.0,95.683,95.7364,95.6652,95.7186,8000.0
2014-12-24 10:15:00,107.5,107.52,107.45,107.45,2400.0,95.7186,95.7364,95.6741,95.6741,2400.0
2014-12-24 10:20:00,107.49,107.56,107.48,107.48,7800.0,95.7097,95.772,95.7008,95.7008,7800.0
2014-12-24 10:25:00,107.47,107.64,107.45,107.57,14000.0,95.6919,95.8433,95.6741,95.7809,14000.0
2014-12-24 10:30:00,107.56,107.57,107.49,107.49,3700.0,95.772,95.7809,95.7097,95.7097,3700.0
2014-12-24 10:35:00,107.47,107.59,107.46,107.59,6300.0,95.6919,95.7987,95.683,95.7987,6300.0
2014-12-24 10:40:00,107.6,107.6,107.46,107.48,6700.0,95.8077,95.8077,95.683,95.7008,6700.0
2014-12-24 10:45:00,107.48,107.66,107.48,107.64,10600.0,95.7008,95.8611,95.7008,95.8433,10600.0
2014-12-24 10:50:00,107.65,107.69,107.61,107.66,4400.0,95.8522,95.8878,95.8166,95.8611,4400.0
2014-12-24 10:55:00,107.65,107.7,107.53,107.62,9000.0,95.8522,95.8967,95.7453,95.8255,9000.0
2014-12-24 11:00:00,107.63,107.67,107.59,107.65,4300.0,95.8344,95.87,95.7987,95.8522,4300.0
2014-12-24 11:05:00,107.69,107.69,107.5,107.51,13000.0,95.8878,95.8878,95.7186,95.7275,13000.0
2014-12-24 11:10:00,107.51,107.51,107.45,107.47,2500.0,95.7275,95.7275,95.6741,95.6919,2500.0
2014-12-24 11:15:00,107.49,107.49,107.37,107.37,3100.0,95.7097,95.7097,95.6029,95.6029,3100.0
2014-12-24 11:20:00,107.37,107.4,107.35,107.38,3500.0,95.6029,95.6296,95.5851,95.6118,3500.0
2014-12-24 11:25:00,107.4,107.43,107.38,107.43,4600.0,95.6296,95.6563,95.6118,95.6563,4600.0
2014-12-24 11:30:00,107.44,107.49,107.44,107.45,5600.0,95.6652,95.7097,95.6652,95.6741,5600.0
2014-12-24 11:35:00,107.46,107.52,107.42,107.48,5900.0,95.683,95.7364,95.6474,95.7008,5900.0
2014-12-24 11:40:00,107.48,107.54,107.46,107.51,2800.0,95.7008,95.7542,95.683,95.7275,2800.0
2014-12-24 11:45:00,107.51,107.58,107.51,107.58,2900.0,95.7275,95.7898,95.7275,95.7898,2900.0
2014-12-24 11:50:00,107.59,107.59,107.44,107.48,8800.0,95.7987,95.7987,95.6652,95.7008,8800.0
2014-12-24 11:55:00,107.47,107.48,107.39,107.4,2400.0,95.6919,95.7008,95.6207,95.6296,2400.0
2014-12-24 12:00:00,107.4,107.43,107.35,107.38,5800.0,95.6296,95.6563,95.5851,95.6118,5800.0
2014-12-24 12:05:00,107.36,107.39,107.36,107.37,1800.0,95.594,95.6207,95.594,95.6029,1800.0
2014-12-24 12:10:00,107.36,107.45,107.36,107.42,5900.0,95.594,95.6741,95.594,95.6474,5900.0
2014-12-24 12:15:00,107.42,107.45,107.42,107.42,2400.0,95.6474,95.6741,95.6474,95.6474,2400.0
2014-12-24 12:20:00,107.45,107.45,107.33,107.39,10100.0,95.6741,95.6741,95.5672,95.6207,10100.0
2014-12-24 12:25:00,107.39,107.46,107.39,107.46,3100.0,95.6207,95.683,95.6207,95.683,3100.0
2014-12-24 12:30:00,107.46,107.58,107.46,107.46,14200.0,95.683,95.7898,95.683,95.683,14200.0
2014-12-24 12:35:00,107.48,107.6,107.48,107.54,12700.0,95.7008,95.8077,95.7008,95.7542,12700.0
2014-12-24 12:40:00,107.56,107.59,107.47,107.48,13200.0,95.772,95.7987,95.6919,95.7008,13200.0
2014-12-24 12:45:00,107.45,107.5,107.38,107.39,10800.0,95.6741,95.7186,95.6118,95.6207,10800.0
2014-12-24 12:50:00,107.36,107.38,107.33,107.35,4600.0,95.594,95.6118,95.5672,95.5851,4600.0
2014-12-24 12:55:00,107.34,107.42,107.16,107.21,18100.0,95.5761,95.6474,95.4159,95.4604,18100.0
2014-12-26 09:30:00,106.9,107.31,106.8,107.16,6100.0,95.1844,95.5494,95.0953,95.4159,6100.0
2014-12-26 09:35:00,107.19,107.31,107.13,107.31,1300.0,95.4426,95.5494,95.3892,95.5494,1300.0
2014-12-26 09:40:00,107.23,107.38,107.06,107.08,5600.0,95.4782,95.6118,95.3268,95.3446,5600.0
2014-12-26 09:45:00,107.0,107.11,106.95,107.11,3400.0,95.2734,95.3714,95.2289,95.3714,3400.0
2014-12-26 09:50:00,107.12,107.16,107.03,107.05,4500.0,95.3803,95.4159,95.3001,95.3179,4500.0
2014-12-26 09:55:00,107.05,107.13,107.01,107.13,9100.0,95.3179,95.3892,95.2823,95.3892,9100.0
2014-12-26 10:00:00,107.11,107.22,107.11,107.17,16700.0,95.3714,95.4693,95.3714,95.4248,16700.0
2014-12-26 10:05:00,107.16,107.2,107.15,107.16,8000.0,95.4159,95.4515,95.407,95.4159,8000.0
2014-12-26 10:10:00,107.18,107.23,107.13,107.15,14700.0,95.4337,95.4782,95.3892,95.407,14700.0
2014-12-26 10:15:00,107.17,107.33,107.17,107.33,12100.0,95.4248,95.5672,95.4248,95.5672,12100.0
2014-12-26 10:20:00,107.33,107.44,107.33,107.4,3000.0,95.5672,95.6652,95.5672,95.6296,3000.0
2014-12-26 10:25:00,107.4,107.4,107.32,107.32,3600.0,95.6296,95.6296,95.5583,95.5583,3600.0
2014-12-26 10:30:00,107.32,107.35,107.3,107.31,5800.0,95.5583,95.5851,95.5405,95.5494,5800.0
2014-12-26 10:35:00,107.31,107.31,107.26,107.26,2900.0,95.5494,95.5494,95.5049,95.5049,2900.0
2014-12-26 10:40:00,107.25,107.34,107.25,107.33,2800.0,95.496,95.5761,95.496,95.5672,2800.0
2014-12-26 10:45:00,107.34,107.39,107.32,107.32,4600.0,95.5761,95.6207,95.5583,95.5583,4600.0
2014-12-26 10:50:00,107.35,107.38,107.34,107.38,2500.0,95.5851,95.6118,95.5761,95.6118,2500.0
2014-12-26 10:55:00,107.38,107.38,107.33,107.36,2600.0,95.6118,95.6118,95.5672,95.594,2600.0
2014-12-26 11:00:00,107.35,107.59,107.35,107.58,4000.0,95.5851,95.7987,95.5851,95.7898,4000.0
2014-12-26 11:05:00,107.58,107.73,107.58,107.64,33200.0,95.7898,95.9234,95.7898,95.8433,33200.0
2014-12-26 11:10:00,107.64,107.65,107.57,107.57,2000.0,95.8433,95.8522,95.7809,95.7809,2000.0
2014-12-26 11:15:00,107.58,107.69,107.58,107.69,2400.0,95.7898,95.8878,95.7898,95.8878,2400.0
2014-12-26 11:20:00,107.67,107.71,107.67,107.69,1100.0,95.87,95.9056,95.87,95.8878,1100.0
2014-12-26 11:25:00,107.68,107.68,107.63,107.63,3400.0,95.8789,95.8789,95.8344,95.8344,3400.0
2014-12-26 11:30:00,107.62,107.65,107.61,107.63,3400.0,95.8255,95.8522,95.8166,95.8344,3400.0
2014-12-26 11:35:00,107.64,107.64,107.54,107.54,3100.0,95.8433,95.8433,95.7542,95.7542,3100.0
2014-12-26 11:40:00,107.53,107.57,107.47,107.55,9600.0,95.7453,95.7809,95.6919,95.7631,9600.0
2014-12-26 11:45:00,107.55,107.63,107.55,107.56,4500.0,95.7631,95.8344,95.7631,95.772,4500.0
2014-12-26 11:50:00,107.56,107.64,107.56,107.64,9600.0,95.772,95.8433,95.772,95.8433,9600.0
2014-12-26 11:55:00,107.62,107.63,107.59,107.61,1800.0,95.8255,95.8344,95.7987,95.8166,1800.0
2014-12-26 12:00:00,107.63,107.63,107.57,107.59,1200.0,95.8344,95.8344,95.7809,95.7987,1200.0
2014-12-26 12:05:00,107.57,107.59,107.45,107.45,2000.0,95.7809,95.7987,95.6741,95.6741,2000.0
2014-12-26 12:10:00,107.44,107.47,107.41,107.46,1100.0,95.6652,95.6919,95.6385,95.683,1100.0
2014-12-26 12:15:00,107.45,107.45,107.33,107.36,6000.0,95.6741,95.6741,95.5672,95.594,6000.0
2014-12-26 12:20:00,107.35,107.37,107.34,107.37,900.0,95.5851,95.6029,95.5761,95.6029,900.0
2014-12-26 12:25:00,107.38,107.38,107.31,107.32,1400.0,95.6118,95.6118,95.5494,95.5583,1400.0
2014-12-26 12:30:00,107.32,107.33,107.29,107.33,2400.0,95.5583,95.5672,95.5316,95.5672,2400.0
2014-12-26 12:35:00,107.35,107.37,107.27,107.28,7800.0,95.5851,95.6029,95.5138,95.5227,7800.0
2014-12-26 12:40:00,107.29,107.35,107.22,107.25,9900.0,95.5316,95.5851,95.4693,95.496,9900.0
2014-12-26 12:45:00,107.25,107.28,107.23,107.28,4300.0,95.496,95.5227,95.4782,95.5227,4300.0
2014-12-26 12:50:00,107.31,107.32,107.22,107.26,3900.0,95.5494,95.5583,95.4693,95.5049,3900.0
2014-12-26 12:55:00,107.25,107.3,107.25,107.29,4000.0,95.496,95.5405,95.496,95.5316,4000.0
2014-12-26 13:00:00,107.3,107.33,107.24,107.26,19300.0,95.5405,95.5672,95.4871,95.5049,19300.0
2014-12-26 13:05:00,107.26,107.33,107.25,107.32,3000.0,95.5049,95.5672,95.496,95.5583,3000.0
2014-12-26 13:10:00,107.32,107.32,107.21,107.25,13500.0,95.5583,95.5583,95.4604,95.496,13500.0
2014-12-26 13:15:00,107.24,107.28,107.2,107.26,14500.0,95.4871,95.5227,95.4515,95.5049,14500.0
2014-12-26 13:20:00,107.26,107.35,107.26,107.34,1000.0,95.5049,95.5851,95.5049,95.5761,1000.0
2014-12-26 13:25:00,107.35,107.35,107.22,107.25,5400.0,95.5851,95.5851,95.4693,95.496,5400.0
2014-12-26 13:30:00,107.28,107.34,107.26,107.34,2900.0,95.5227,95.5761,95.5049,95.5761,2900.0
2014-12-26 13:35:00,107.34,107.35,107.26,107.29,11400.0,95.5761,95.5851,95.5049,95.5316,11400.0
2014-12-26 13:40:00,107.29,107.33,107.29,107.33,3500.0,95.5316,95.5672,95.5316,95.5672,3500.0
2014-12-26 13:45:00,107.33,107.34,107.32,107.33,2800.0,95.5672,95.5761,95.5583,95.5672,2800.0
2014-12-26 13:50:00,107.34,107.35,107.33,107.33,3500.0,95.5761,95.5851,95.5672,95.5672,3500.0
2014-12-26 13:55:00,107.31,107.35,107.3,107.35,2600.0,95.5494,95.5851,95.5405,95.5851,2600.0
2014-12-26 14:00:00,107.34,107.35,107.32,107.34,5500.0,95.5761,95.5851,95.5583,95.5761,5500.0
2014-12-26 14:05:00,107.34,107.37,107.28,107.36,16600.0,95.5761,95.6029,95.5227,95.594,16600.0
2014-12-26 14:10:00,107.37,107.42,107.37,107.42,3400.0,95.6029,95.6474,95.6029,95.6474,3400.0
2014-12-26 14:15:00,107.42,107.47,107.42,107.46,3300.0,95.6474,95.6919,95.6474,95.683,3300.0
2014-12-26 14:20:00,107.47,107.47,107.31,107.35,14300.0,95.6919,95.6919,95.5494,95.5851,14300.0
2014-12-26 14:25:00,107.35,107.35,107.24,107.28,28100.0,95.5851,95.5851,95.4871,95.5227,28100.0
2014-12-26 14:30:00,107.25,107.37,107.24,107.37,3300.0,95.496,95.6029,95.4871,95.6029,3300.0
2014-12-26 14:35:00,107.38,107.39,107.36,107.37,5400.0,95.6118,95.6207,95.594,95.6029,5400.0
2014-12-26 14:40:00,107.37,107.4,107.32,107.33,4600.0,95.6029,95.6296,95.5583,95.5672,4600.0
2014-12-26 14:45:00,107.33,107.34,107.31,107.32,4600.0,95.5672,95.5761,95.5494,95.5583,4600.0
2014-12-26 14:50:00,107.32,107.38,107.32,107.38,4500.0,95.5583,95.6118,95.5583,95.6118,4500.0
2014-12-26 14:55:00,107.38,107.4,107.36,107.4,1900.0,95.6118,95.6296,95.594,95.6296,1900.0
2014-12-26 15:00:00,107.41,107.43,107.4,107.42,4400.0,95.6385,95.6563,95.6296,95.6474,4400.0
2014-12-26 15:05:00,107.41,107.45,107.41,107.45,3600.0,95.6385,95.6741,95.6385,95.6741,3600.0
2014-12-26 15:10:00,107.44,107.45,107.41,107.45,3200.0,95.6652,95.6741,95.6385,95.6741,3200.0
2014-12-26 15:15:00,107.44,107.47,107.43,107.47,3900.0,95.6652,95.6919,95.6563,95.6919,3900.0
2014-12-26 15:20:00,107.46,107.46,107.39,107.39,7800.0,95.683,95.683,95.6207,95.6207,7800.0
2014-12-26 15:25:00,107.39,107.4,107.34,107.34,4900.0,95.6207,95.6296,95.5761,95.5761,4900.0
2014-12-26 15:30:00,107.3,107.3,107.22,107.27,7300.0,95.5405,95.5405,95.4693,95.5138,7300.0
2014-12-26 15:35:00,107.27,107.28,107.25,107.28,9100.0,95.5138,95.5227,95.496,95.5227,9100.0
2014-12-26 15:40:00,107.28,107.31,107.22,107.23,5900.0,95.5227,95.5494,95.4693,95.4782,5900.0
2014-12-26 15:45:00,107.23,107.29,107.22,107.23,8000.0,95.4782,95.5316,95.4693,95.4782,8000.0
2014-12-26 15:50:00,107.23,107.26,107.21,107.22,9600.0,95.4782,95.5049,95.4604,95.4693,9600.0
2014-12-26 15:55:00,107.19,107.22,107.08,107.12,34600.0,95.4426,95.4693,95.3446,95.3803,34600.0
2014-12-29 09:30:00,106.77,107.06,106.61,106.94,15300.0,95.0686,95.3268,94.9262,95.22,15300.0
2014-12-29 09:35:00,106.97,107.1,106.96,106.97,8100.0,95.2467,95.3625,95.2378,95.2467,8100.0
2014-12-29 09:40:00,106.92,107.14,106.92,107.14,11300.0,95.2022,95.3981,95.2022,95.3981,11300.0
2014-12-29 09:45:00,107.06,107.14,106.98,107.06,10400.0,95.3268,95.3981,95.2556,95.3268,10400.0
2014-12-29 09:50:00,107.1,107.25,107.06,107.23,6400.0,95.3625,95.496,95.3268,95.4782,6400.0
2014-12-29 09:55:00,107.22,107.41,107.2,107.36,6000.0,95.4693,95.6385,95.4515,95.594,6000.0
2014-12-29 10:00:00,107.34,107.38,107.14,107.23,7200.0,95.5761,95.6118,95.3981,95.4782,7200.0
2014-12-29 10:05:00,107.25,107.31,107.2,107.3,20800.0,95.496,95.5494,95.4515,95.5405,20800.0
2014-12-29 10:10:00,107.34,107.37,107.23,107.34,5200.0,95.5761,95.6029,95.4782,95.5761,5200.0
2014-12-29 10:15:00,107.33,107.42,107.21,107.38,31100.0,95.5672,95.6474,95.4604,95.6118,31100.0
2014-12-29 10:20:00,107.4,107.46,107.38,107.4,5500.0,95.6296,95.683,95.6118,95.6296,5500.0
2014-12-29 10:25:00,107.41,107.43,107.36,107.36,4100.0,95.6385,95.6563,95.594,95.594,4100.0
2014-12-29 10:30:00,107.36,107.39,107.29,107.29,8200.0,95.594,95.6207,95.5316,95.5316,8200.0
2014-12-29 10:35:00,107.31,107.39,107.3,107.36,5600.0,95.5494,95.6207,95.5405,95.594,5600.0
2014-12-29 10:40:00,107.34,107.41,107.34,107.36,5500.0,95.5761,95.6385,95.5761,95.594,5500.0
2014-12-29 10:45:00,107.37,107.41,107.37,107.38,3100.0,95.6029,95.6385,95.6029,95.6118,3100.0
2014-12-29 10:50:00,107.36,107.43,107.35,107.43,6200.0,95.594,95.6563,95.5851,95.6563,6200.0
2014-12-29 10:55:00,107.43,107.46,107.41,107.43,3400.0,95.6563,95.683,95.6385,95.6563,3400.0
2014-12-29 11:00:00,107.43,107.47,107.41,107.45,2200.0,95.6563,95.6919,95.6385,95.6741,2200.0
2014-12-29 11:05:00,107.43,107.44,107.4,107.44,3900.0,95.6563,95.6652,95.6296,95.6652,3900.0
2014-12-29 11:10:00,107.44,107.48,107.43,107.46,2600.0,95.6652,95.7008,95.6563,95.683,2600.0
2014-12-29 11:15:00,107.46,107.46,107.4,107.44,2600.0,95.683,95.683,95.6296,95.6652,2600.0
2014-12-29 11:20:00,107.43,107.46,107.32,107.34,4700.0,95.6563,95.683,95.5583,95.5761,4700.0
2014-12-29 11:25:00,107.35,107.36,107.33,107.36,2600.0,95.5851,95.594,95.5672,95.594,2600.0
2014-12-29 11:30:00,107.36,107.36,107.2,107.26,17600.0,95.594,95.594,95.4515,95.5049,17600.0
2014-12-29 11:35:00,107.25,107.32,107.22,107.27,18400.0,95.496,95.5583,95.4693,95.5138,18400.0
2014-12-29 11:40:00,107.28,107.28,107.17,107.19,9200.0,95.5227,95.5227,95.4248,95.4426,9200.0
2014-12-29 11:45:00,107.19,107.26,107.18,107.22,7000.0,95.4426,95.5049,95.4337,95.4693,7000.0
2014-12-29 11:50:00,107.22,107.24,107.18,107.21,22600.0,95.4693,95.4871,95.4337,95.4604,22600.0
2014-12-29 11:55:00,107.23,107.23,107.2,107.22,2900.0,95.4782,95.4782,95.4515,95.4693,2900.0
2014-12-29 12:00:00,107.24,107.25,107.18,107.18,10400.0,95.4871,95.496,95.4337,95.4337,10400.0
2014-12-29 12:05:00,107.18,107.21,107.11,107.21,6200.0,95.4337,95.4604,95.3714,95.4604,6200.0
2014-12-29 12:10:00,107.18,107.21,107.18,107.19,2000.0,95.4337,95.4604,95.4337,95.4426,2000.0
2014-12-29 12:15:00,107.19,107.2,107.05,107.07,7400.0,95.4426,95.4515,95.3179,95.3357,7400.0
2014-12-29 12:20:00,107.07,107.14,107.06,107.09,3000.0,95.3357,95.3981,95.3268,95.3535,3000.0
2014-12-29 12:25:00,107.09,107.1,107.07,107.09,2500.0,95.3535,95.3625,95.3357,95.3535,2500.0
2014-12-29 12:30:00,107.09,107.11,107.06,107.11,5700.0,95.3535,95.3714,95.3268,95.3714,5700.0
2014-12-29 12:35:00,107.1,107.17,107.08,107.17,4700.0,95.3625,95.4248,95.3446,95.4248,4700.0
2014-12-29 12:40:00,107.17,107.19,107.13,107.18,8600.0,95.4248,95.4426,95.3892,95.4337,8600.0
2014-12-29 12:45:00,107.18,107.19,107.17,107.18,4100.0,95.4337,95.4426,95.4248,95.4337,4100.0
2014-12-29 12:50:00,107.17,107.18,107.17,107.17,1500.0,95.4248,95.4337,95.4248,95.4248,1500.0
2014-12-29 12:55:00,107.17,107.17,107.14,107.15,4500.0,95.4248,95.4248,95.3981,95.407,4500.0
2014-12-29 13:00:00,107.15,107.21,107.14,107.21,12500.0,95.407,95.4604,95.3981,95.4604,12500.0
2014-12-29 13:05:00,107.22,107.25,107.21,107.23,14000.0,95.4693,95.496,95.4604,95.4782,14000.0
2014-12-29 13:10:00,107.23,107.26,107.18,107.25,9500.0,95.4782,95.5049,95.4337,95.496,9500.0
2014-12-29 13:15:00,107.25,107.28,107.25,107.26,6500.0,95.496,95.5227,95.496,95.5049,6500.0
2014-12-29 13:20:00,107.25,107.26,107.22,107.23,2700.0,95.496,95.5049,95.4693,95.4782,2700.0
2014-12-29 13:25:00,107.23,107.23,107.17,107.18,8000.0,95.4782,95.4782,95.4248,95.4337,8000.0
2014-12-29 13:30:00,107.19,107.23,107.19,107.23,2100.0,95.4426,95.4782,95.4426,95.4782,2100.0
2014-12-29 13:35:00,107.24,107.24,107.19,107.24,4400.0,95.4871,95.4871,95.4426,95.4871,4400.0
2014-12-29 13:40:00,107.25,107.25,107.22,107.23,8300.0,95.496,95.496,95.4693,95.4782,8300.0
2014-12-29 13:45:00,107.23,107.23,107.19,107.19,1400.0,95.4782,95.4782,95.4426,95.4426,1400.0
2014-12-29 13:50:00,107.18,107.2,107.17,107.18,3500.0,95.4337,95.4515,95.4248,95.4337,3500.0
2014-12-29 13:55:00,107.17,107.18,107.07,107.08,3800.0,95.4248,95.4337,95.3357,95.3446,3800.0
2014-12-29 14:00:00,107.08,107.12,107.07,107.12,8200.0,95.3446,95.3803,95.3357,95.3803,8200.0
2014-12-29 14:05:00,107.11,107.11,107.1,107.11,1800.0,95.3714,95.3714,95.3625,95.3714,1800.0
2014-12-29 14:10:00,107.11,107.11,107.05,107.05,7200.0,95.3714,95.3714,95.3179,95.3179,7200.0
2014-12-29 14:15:00,107.06,107.06,106.99,107.0,5900.0,95.3268,95.3268,95.2645,95.2734,5900.0
2014-12-29 14:20:00,107.0,107.08,107.0,107.08,5500.0,95.2734,95.3446,95.2734,95.3446,5500.0
2014-12-29 14:25:00,107.09,107.14,107.08,107.14,5400.0,95.3535,95.3981,95.3446,95.3981,5400.0
2014-12-29 14:30:00,107.14,107.15,107.1,107.11,5100.0,95.3981,95.407,95.3625,95.3714,5100.0
2014-12-29 14:35:00,107.1,107.11,107.03,107.03,7300.0,95.3625,95.3714,95.3001,95.3001,7300.0
2014-12-29 14:40:00,107.04,107.04,106.99,106.99,15400.0,95.309,95.309,95.2645,95.2645,15400.0
2014-12-29 14:45:00,106.99,107.01,106.97,106.97,9800.0,95.2645,95.2823,95.2467,95.2467,9800.0
2014-12-29 14:50:00,106.97,107.03,106.97,107.02,10400.0,95.2467,95.3001,95.2467,95.2912,10400.0
2014-12-29 14:55:00,107.01,107.02,106.97,106.97,8700.0,95.2823,95.2912,95.2467,95.2467,8700.0
2014-12-29 15:00:00,106.97,107.06,106.95,107.0,29000.0,95.2467,95.3268,95.2289,95.2734,29000.0
2014-12-29 15:05:00,106.99,107.03,106.94,107.03,8400.0,95.2645,95.3001,95.22,95.3001,8400.0
2014-12-29 15:10:00,107.03,107.08,107.0,107.01,9700.0,95.3001,95.3446,95.2734,95.2823,9700.0
2014-12-29 15:15:00,107.0,107.0,106.95,106.95,10100.0,95.2734,95.2734,95.2289,95.2289,10100.0
2014-12-29 15:20:00,106.95,106.98,106.95,106.97,7900.0,95.2289,95.2556,95.2289,95.2467,7900.0
2014-12-29 15:25:00,106.96,106.96,106.89,106.9,10700.0,95.2378,95.2378,95.1755,95.1844,10700.0
2014-12-29 15:30:00,106.9,106.92,106.88,106.92,24900.0,95.1844,95.2022,95.1666,95.2022,24900.0
2014-12-29 15:35:00,106.9,106.95,106.89,106.89,21400.0,95.1844,95.2289,95.1755,95.1755,21400.0
2014-12-29 15:40:00,106.88,106.95,106.88,106.95,45500.0,95.1666,95.2289,95.1666,95.2289,45500.0
2014-12-29 15:45:00,106.97,107.05,106.93,106.93,32600.0,95.2467,95.3179,95.2111,95.2111,32600.0
2014-12-29 15:50:00,106.93,106.95,106.86,106.87,26700.0,95.2111,95.2289,95.1488,95.1577,26700.0
2014-12-29 15:55:00,106.87,106.88,106.69,106.77,64000.0,95.1577,95.1666,94.9974,95.0686,64000.0
2014-12-30 09:30:00,106.6,106.83,106.31,106.82,17100.0,94.9172,95.122,94.659,95.1131,17100.0
2014-12-30 09:35:00,106.81,106.83,106.65,106.74,4900.0,95.1042,95.122,94.9618,95.0419,4900.0
2014-12-30 09:40:00,106.81,106.81,106.58,106.61,8500.0,95.1042,95.1042,94.8994,94.9262,8500.0
2014-12-30 09:45:00,106.61,106.62,106.5,106.57,4200.0,94.9262,94.9351,94.8282,94.8905,4200.0
2014-12-30 09:50:00,106.63,106.71,106.55,106.58,5200.0,94.944,95.0152,94.8727,94.8994,5200.0
2014-12-30 09:55:00,106.59,106.59,106.26,106.3,6900.0,94.9083,94.9083,94.6145,94.6501,6900.0
2014-12-30 10:00:00,106.37,106.38,106.13,106.15,4600.0,94.7125,94.7214,94.4988,94.5166,4600.0
2014-12-30 10:05:00,106.13,106.13,105.94,106.03,6300.0,94.4988,94.4988,94.3296,94.4097,6300.0
2014-12-30 10:10:00,106.03,106.11,105.98,106.08,4600.0,94.4097,94.4809,94.3652,94.4542,4600.0
2014-12-30 10:15:00,106.07,106.18,106.04,106.15,12400.0,94.4453,94.5433,94.4186,94.5166,12400.0
2014-12-30 10:20:00,106.07,106.11,105.94,106.0,10400.0,94.4453,94.4809,94.3296,94.383,10400.0
2014-12-30 10:25:00,105.99,106.01,105.88,105.89,10300.0,94.3741,94.3919,94.2762,94.2851,10300.0
2014-12-30 10:30:00,105.9,105.96,105.8,105.91,10700.0,94.294,94.3474,94.2049,94.3029,10700.0
2014-12-30 10:35:00,105.86,105.92,105.86,105.91,2800.0,94.2583,94.3118,94.2583,94.3029,2800.0
2014-12-30 10:40:00,105.94,106.08,105.94,106.07,5400.0,94.3296,94.4542,94.3296,94.4453,5400.0
2014-12-30 10:45:00,106.04,106.04,105.93,105.97,33300.0,94.4186,94.4186,94.3207,94.3563,33300.0
2014-12-30 10:50:00,105.95,106.03,105.93,106.03,3100.0,94.3385,94.4097,94.3207,94.4097,3100.0
2014-12-30 10:55:00,106.05,106.14,106.01,106.14,2300.0,94.4275,94.5077,94.3919,94.5077,2300.0
2014-12-30 11:00:00,106.14,106.26,106.08,106.23,4600.0,94.5077,94.6145,94.4542,94.5878,4600.0
2014-12-30 11:05:00,106.23,106.23,106.1,106.13,12600.0,94.5878,94.5878,94.472,94.4988,12600.0
2014-12-30 11:10:00,106.14,106.2,106.09,106.11,5800.0,94.5077,94.5611,94.4631,94.4809,5800.0
2014-12-30 11:15:00,106.15,106.15,106.11,106.11,3000.0,94.5166,94.5166,94.4809,94.4809,3000.0
2014-12-30 11:20:00,106.1,106.21,106.1,106.2,2800.0,94.472,94.57,94.472,94.5611,2800.0
2014-12-30 11:25:00,106.23,106.23,106.13,106.15,4600.0,94.5878,94.5878,94.4988,94.5166,4600.0
2014-12-30 11:30:00,106.15,106.17,106.09,106.16,5400.0,94.5166,94.5344,94.4631,94.5255,5400.0
2014-12-30 11:35:00,106.16,106.18,106.14,106.14,6300.0,94.5255,94.5433,94.5077,94.5077,6300.0
2014-12-30 11:40:00,106.14,106.14,106.05,106.09,3600.0,94.5077,94.5077,94.4275,94.4631,3600.0
2014-12-30 11:45:00,106.06,106.12,106.04,106.08,5900.0,94.4364,94.4899,94.4186,94.4542,5900.0
2014-12-30 11:50:00,106.08,106.1,106.04,106.04,2000.0,94.4542,94.472,94.4186,94.4186,2000.0
2014-12-30 11:55:00,105.99,106.0,105.9,105.9,4400.0,94.3741,94.383,94.294,94.294,4400.0
2014-12-30 12:00:00,105.91,105.94,105.89,105.89,4700.0,94.3029,94.3296,94.2851,94.2851,4700.0
2014-12-30 12:05:00,105.89,105.91,105.88,105.9,3200.0,94.2851,94.3029,94.2762,94.294,3200.0
2014-12-30 12:10:00,105.9,105.9,105.84,105.9,4000.0,94.294,94.294,94.2405,94.294,4000.0
2014-12-30 12:15:00,105.9,105.9,105.82,105.82,4300.0,94.294,94.294,94.2227,94.2227,4300.0
2014-12-30 12:20:00,105.83,105.83,105.74,105.77,2900.0,94.2316,94.2316,94.1515,94.1782,2900.0
2014-12-30 12:25:00,105.78,105.83,105.75,105.83,4100.0,94.1871,94.2316,94.1604,94.2316,4100.0
2014-12-30 12:30:00,105.83,105.92,105.82,105.89,3200.0,94.2316,94.3118,94.2227,94.2851,3200.0
2014-12-30 12:35:00,105.89,105.89,105.86,105.87,2600.0,94.2851,94.2851,94.2583,94.2673,2600.0
2014-12-30 12:40:00,105.88,105.88,105.82,105.82,7900.0,94.2762,94.2762,94.2227,94.2227,7900.0
2014-12-30 12:45:00,105.82,105.87,105.82,105.84,8000.0,94.2227,94.2673,94.2227,94.2405,8000.0
2014-12-30 12:50:00,105.85,105.85,105.8,105.8,3900.0,94.2494,94.2494,94.2049,94.2049,3900.0
2014-12-30 12:55:00,105.78,105.8,105.76,105.76,4500.0,94.1871,94.2049,94.1693,94.1693,4500.0
2014-12-30 13:00:00,105.76,105.85,105.76,105.84,4500.0,94.1693,94.2494,94.1693,94.2405,4500.0
2014-12-30 13:05:00,105.84,105.9,105.82,105.9,5300.0,94.2405,94.294,94.2227,94.294,5300.0
2014-12-30 13:10:00,105.9,106.03,105.89,106.03,3200.0,94.294,94.4097,94.2851,94.4097,3200.0
2014-12-30 13:15:00,106.04,106.06,106.03,106.03,8300.0,94.4186,94.4364,94.4097,94.4097,8300.0
2014-12-30 13:20:00,106.03,106.04,106.01,106.03,5200.0,94.4097,94.4186,94.3919,94.4097,5200.0
2014-12-30 13:25:00,106.01,106.01,105.88,105.89,4900.0,94.3919,94.3919,94.2762,94.2851,4900.0
2014-12-30 13:30:00,105.87,105.9,105.87,105.9,5600.0,94.2673,94.294,94.2673,94.294,5600.0
2014-12-30 13:35:00,105.89,105.91,105.81,105.81,9900.0,94.2851,94.3029,94.2138,94.2138,9900.0
2014-12-30 13:40:00,105.8,105.8,105.55,105.62,16500.0,94.2049,94.2049,93.9823,94.0447,16500.0
2014-12-30 13:45:00,105.61,105.62,105.54,105.56,8200.0,94.0357,94.0447,93.9734,93.9912,8200.0
2014-12-30 13:50:00,105.55,105.57,105.5,105.51,6500.0,93.9823,94.0001,93.9378,93.9467,6500.0
2014-12-30 13:55:00,105.51,105.52,105.37,105.41,9400.0,93.9467,93.9556,93.822,93.8577,9400.0
2014-12-30 14:00:00,105.41,105.48,105.38,105.48,8300.0,93.8577,93.92,93.831,93.92,8300.0
2014-12-30 14:05:00,105.49,105.54,105.42,105.5,6000.0,93.9289,93.9734,93.8666,93.9378,6000.0
2014-12-30 14:10:00,105.5,105.51,105.45,105.51,7100.0,93.9378,93.9467,93.8933,93.9467,7100.0
2014-12-30 14:15:00,105.54,105.55,105.37,105.41,8300.0,93.9734,93.9823,93.822,93.8577,8300.0
2014-12-30 14:20:00,105.4,105.47,105.37,105.45,15300.0,93.8488,93.9111,93.822,93.8933,15300.0
2014-12-30 14:25:00,105.45,105.48,105.4,105.48,8500.0,93.8933,93.92,93.8488,93.92,8500.0
2014-12-30 14:30:00,105.46,105.49,105.39,105.45,23300.0,93.9022,93.9289,93.8399,93.8933,23300.0
2014-12-30 14:35:00,105.49,105.6,105.48,105.58,4600.0,93.9289,94.0268,93.92,94.009,4600.0
2014-12-30 14:40:00,105.58,105.63,105.58,105.62,2100.0,94.009,94.0536,94.009,94.0447,2100.0
2014-12-30 14:45:00,105.62,105.63,105.5,105.51,15400.0,94.0447,94.0536,93.9378,93.9467,15400.0
2014-12-30 14:50:00,105.52,105.52,105.43,105.44,7800.0,93.9556,93.9556,93.8755,93.8844,7800.0
2014-12-30 14:55:00,105.44,105.47,105.36,105.41,10200.0,93.8844,93.9111,93.8131,93.8577,10200.0
2014-12-30 15:00:00,105.42,105.43,105.38,105.42,21000.0,93.8666,93.8755,93.831,93.8666,21000.0
2014-12-30 15:05:00,105.41,105.54,105.39,105.51,16100.0,93.8577,93.9734,93.8399,93.9467,16100.0
2014-12-30 15:10:00,105.54,105.64,105.54,105.61,9600.0,93.9734,94.0625,93.9734,94.0357,9600.0
2014-12-30 15:15:00,105.64,105.65,105.51,105.53,9300.0,94.0625,94.0714,93.9467,93.9645,9300.0
2014-12-30 15:20:00,105.53,105.57,105.48,105.53,7100.0,93.9645,94.0001,93.92,93.9645,7100.0
2014-12-30 15:25:00,105.54,105.57,105.45,105.47,17200.0,93.9734,94.0001,93.8933,93.9111,17200.0
2014-12-30 15:30:00,105.47,105.56,105.37,105.55,25100.0,93.9111,93.9912,93.822,93.9823,25100.0
2014-12-30 15:35:00,105.55,105.61,105.55,105.59,21000.0,93.9823,94.0357,93.9823,94.0179,21000.0
2014-12-30 15:40:00,105.58,105.59,105.46,105.51,24500.0,94.009,94.0179,93.9022,93.9467,24500.0
2014-12-30 15:45:00,105.53,105.58,105.43,105.54,62400.0,93.9645,94.009,93.8755,93.9734,62400.0
2014-12-30 15:50:00,105.55,105.56,105.44,105.51,39300.0,93.9823,93.9912,93.8844,93.9467,39300.0
2014-12-30 15:55:00,105.53,105.53,105.23,105.33,126800.0,93.9645,93.9645,93.6974,93.7864,126800.0
2014-12-31 09:30:00,105.52,105.8,105.31,105.45,25700.0,93.9556,94.2049,93.7686,93.8933,25700.0
2014-12-31 09:35:00,105.6,105.74,105.48,105.71,7600.0,94.0268,94.1515,93.92,94.1248,7600.0
2014-12-31 09:40:00,105.7,105.75,105.34,105.34,21100.0,94.1159,94.1604,93.7953,93.7953,21100.0
2014-12-31 09:45:00,105.35,105.41,105.08,105.17,7700.0,93.8042,93.8577,93.5638,93.644,7700.0
2014-12-31 09:50:00,105.24,105.38,105.15,105.18,7800.0,93.7063,93.831,93.6262,93.6529,7800.0
2014-12-31 09:55:00,105.22,105.27,105.17,105.27,5700.0,93.6885,93.733,93.644,93.733,5700.0
2014-12-31 10:00:00,105.28,105.41,105.14,105.22,6400.0,93.7419,93.8577,93.6173,93.6885,6400.0
2014-12-31 10:05:00,105.22,105.28,105.09,105.14,12200.0,93.6885,93.7419,93.5727,93.6173,12200.0
2014-12-31 10:10:00,105.15,105.21,105.1,105.17,4600.0,93.6262,93.6796,93.5816,93.644,4600.0
2014-12-31 10:15:00,105.19,105.43,105.16,105.43,11200.0,93.6618,93.8755,93.6351,93.8755,11200.0
2014-12-31 10:20:00,105.44,105.51,105.3,105.5,16000.0,93.8844,93.9467,93.7597,93.9378,16000.0
2014-12-31 10:25:00,105.48,105.59,105.48,105.59,3100.0,93.92,94.0179,93.92,94.0179,3100.0
2014-12-31 10:30:00,105.59,105.71,105.57,105.6,10700.0,94.0179,94.1248,94.0001,94.0268,10700.0
2014-12-31 10:35:00,105.59,105.69,105.51,105.69,10200.0,94.0179,94.107,93.9467,94.107,10200.0
2014-12-31 10:40:00,105.69,105.72,105.68,105.69,12400.0,94.107,94.1337,94.0981,94.107,12400.0
2014-12-31 10:45:00,105.7,105.72,105.57,105.63,7600.0,94.1159,94.1337,94.0001,94.0536,7600.0
2014-12-31 10:50:00,105.65,105.8,105.65,105.78,4000.0,94.0714,94.2049,94.0714,94.1871,4000.0
2014-12-31 10:55:00,105.78,105.8,105.75,105.77,10300.0,94.1871,94.2049,94.1604,94.1782,10300.0
2014-12-31 11:00:00,105.79,105.79,105.72,105.75,10500.0,94.196,94.196,94.1337,94.1604,10500.0
2014-12-31 11:05:00,105.75,105.8,105.75,105.79,4600.0,94.1604,94.2049,94.1604,94.196,4600.0
2014-12-31 11:10:00,105.8,105.85,105.71,105.81,14500.0,94.2049,94.2494,94.1248,94.2138,14500.0
2014-12-31 11:15:00,105.79,105.85,105.74,105.74,8600.0,94.196,94.2494,94.1515,94.1515,8600.0
2014-12-31 11:20:00,105.76,105.79,105.67,105.68,10600.0,94.1693,94.196,94.0892,94.0981,10600.0
2014-12-31 11:25:00,105.68,105.71,105.63,105.68,4000.0,94.0981,94.1248,94.0536,94.0981,4000.0
2014-12-31 11:30:00,105.67,105.69,105.62,105.62,9900.0,94.0892,94.107,94.0447,94.0447,9900.0
2014-12-31 11:35:00,105.6,105.63,105.53,105.55,7300.0,94.0268,94.0536,93.9645,93.9823,7300.0
2014-12-31 11:40:00,105.55,105.58,105.49,105.56,11100.0,93.9823,94.009,93.9289,93.9912,11100.0
2014-12-31 11:45:00,105.56,105.58,105.52,105.55,11100.0,93.9912,94.009,93.9556,93.9823,11100.0
2014-12-31 11:50:00,105.54,105.59,105.53,105.56,5200.0,93.9734,94.0179,93.9645,93.9912,5200.0
2014-12-31 11:55:00,105.56,105.57,105.5,105.51,7800.0,93.9912,94.0001,93.9378,93.9467,7800.0
2014-12-31 12:00:00,105.55,105.57,105.41,105.43,9200.0,93.9823,94.0001,93.8577,93.8755,9200.0
2014-12-31 12:05:00,105.43,105.54,105.4,105.54,1300.0,93.8755,93.9734,93.8488,93.9734,1300.0
2014-12-31 12:10:00,105.55,105.58,105.53,105.55,8700.0,93.9823,94.009,93.9645,93.9823,8700.0
2014-12-31 12:15:00,105.56,105.56,105.49,105.49,8200.0,93.9912,93.9912,93.9289,93.9289,8200.0
2014-12-31 12:20:00,105.5,105.5,105.32,105.34,3300.0,93.9378,93.9378,93.7775,93.7953,3300.0
2014-12-31 12:25:00,105.36,105.36,105.18,105.28,6100.0,93.8131,93.8131,93.6529,93.7419,6100.0
2014-12-31 12:30:00,105.31,105.57,105.25,105.28,12900.0,93.7686,94.0001,93.7152,93.7419,12900.0
2014-12-31 12:35:00,105.28,105.37,105.26,105.34,2000.0,93.7419,93.822,93.7241,93.7953,2000.0
2014-12-31 12:40:00,105.33,105.37,105.3,105.36,10800.0,93.7864,93.822,93.7597,93.8131,10800.0
2014-12-31 12:45:00,105.37,105.46,105.36,105.45,1500.0,93.822,93.9022,93.8131,93.8933,1500.0
2014-12-31 12:50:00,105.44,105.44,105.34,105.42,4400.0,93.8844,93.8844,93.7953,93.8666,4400.0
2014-12-31 12:55:00,105.38,105.43,105.33,105.43,1400.0,93.831,93.8755,93.7864,93.8755,1400.0
2014-12-31 13:00:00,105.44,105.53,105.39,105.53,2800.0,93.8844,93.9645,93.8399,93.9645,2800.0
2014-12-31 13:05:00,105.51,105.54,105.51,105.52,4000.0,93.9467,93.9734,93.9467,93.9556,4000.0
2014-12-31 13:10:00,105.53,105.57,105.45,105.45,1900.0,93.9645,94.0001,93.8933,93.8933,1900.0
2014-12-31 13:15:00,105.47,105.47,105.43,105.43,3600.0,93.9111,93.9111,93.8755,93.8755,3600.0
2014-12-31 13:20:00,105.43,105.46,105.42,105.44,2100.0,93.8755,93.9022,93.8666,93.8844,2100.0
2014-12-31 13:25:00,105.44,105.46,105.38,105.46,2000.0,93.8844,93.9022,93.831,93.9022,2000.0
2014-12-31 13:30:00,105.48,105.56,105.48,105.56,5600.0,93.92,93.9912,93.92,93.9912,5600.0
2014-12-31 13:35:00,105.55,105.55,105.5,105.51,2800.0,93.9823,93.9823,93.9378,93.9467,2800.0
2014-12-31 13:40:00,105.54,105.56,105.53,105.56,2700.0,93.9734,93.9912,93.9645,93.9912,2700.0
2014-12-31 13:45:00,105.56,105.57,105.52,105.52,3000.0,93.9912,94.0001,93.9556,93.9556,3000.0
2014-12-31 13:50:00,105.52,105.52,105.37,105.38,4500.0,93.9556,93.9556,93.822,93.831,4500.0
2014-12-31 13:55:00,105.34,105.35,105.2,105.2,4500.0,93.7953,93.8042,93.6707,93.6707,4500.0
2014-12-31 14:00:00,105.25,105.27,105.2,105.26,3800.0,93.7152,93.733,93.6707,93.7241,3800.0
2014-12-31 14:05:00,105.26,105.28,105.16,105.2,7400.0,93.7241,93.7419,93.6351,93.6707,7400.0
2014-12-31 14:10:00,105.21,105.22,105.19,105.2,6800.0,93.6796,93.6885,93.6618,93.6707,6800.0
2014-12-31 14:15:00,105.2,105.2,105.03,105.04,11400.0,93.6707,93.6707,93.5193,93.5282,11400.0
2014-12-31 14:20:00,105.03,105.06,104.99,105.06,14600.0,93.5193,93.546,93.4837,93.546,14600.0
2014-12-31 14:25:00,105.08,105.12,105.05,105.05,5600.0,93.5638,93.5994,93.5371,93.5371,5600.0
2014-12-31 14:30:00,105.04,105.07,105.04,105.04,2800.0,93.5282,93.5549,93.5282,93.5282,2800.0
2014-12-31 14:35:00,105.03,105.03,104.83,104.85,7400.0,93.5193,93.5193,93.3412,93.359,7400.0
2014-12-31 14:40:00,104.85,104.93,104.78,104.91,4600.0,93.359,93.4303,93.2967,93.4125,4600.0
2014-12-31 14:45:00,104.9,104.91,104.85,104.89,3800.0,93.4036,93.4125,93.359,93.3947,3800.0
2014-12-31 14:50:00,104.92,104.98,104.89,104.94,5800.0,93.4214,93.4748,93.3947,93.4392,5800.0
2014-12-31 14:55:00,104.95,105.0,104.94,104.97,5500.0,93.4481,93.4926,93.4392,93.4659,5500.0
2014-12-31 15:00:00,104.96,104.96,104.86,104.88,3400.0,93.457,93.457,93.3679,93.3858,3400.0
2014-12-31 15:05:00,104.9,104.97,104.9,104.95,13800.0,93.4036,93.4659,93.4036,93.4481,13800.0
2014-12-31 15:10:00,104.94,104.98,104.88,104.96,12700.0,93.4392,93.4748,93.3858,93.457,12700.0
2014-12-31 15:15:00,104.95,105.07,104.9,105.03,46200.0,93.4481,93.5549,93.4036,93.5193,46200.0
2014-12-31 15:20:00,105.03,105.17,105.01,105.16,6200.0,93.5193,93.644,93.5015,93.6351,6200.0
2014-12-31 15:25:00,105.16,105.16,105.08,105.1,13000.0,93.6351,93.6351,93.5638,93.5816,13000.0
2014-12-31 15:30:00,105.1,105.12,104.96,105.0,12700.0,93.5816,93.5994,93.457,93.4926,12700.0
2014-12-31 15:35:00,105.02,105.08,104.9,104.91,13300.0,93.5104,93.5638,93.4036,93.4125,13300.0
2014-12-31 15:40:00,104.92,104.92,104.83,104.86,18300.0,93.4214,93.4214,93.3412,93.3679,18300.0
2014-12-31 15:45:00,104.88,104.88,104.75,104.77,38300.0,93.3858,93.3858,93.27,93.2878,38300.0
2014-12-31 15:50:00,104.75,104.75,104.57,104.65,39300.0,93.27,93.27,93.1097,93.181,39300.0
2014-12-31 15:55:00,104.65,104.77,104.5,104.54,72100.0,93.181,93.2878,93.0474,93.083,72100.0
2015-01-02 09:30:00,104.69,105.24,104.35,105.16,20000.0,93.2166,93.7063,92.9138,93.6351,20000.0
2015-01-02 09:35:00,105.07,105.07,104.7,104.7,5400.0,93.5549,93.5549,93.2255,93.2255,5400.0
2015-01-02 09:40:00,104.7,104.94,104.7,104.83,13500.0,93.2255,93.4392,93.2255,93.3412,13500.0
2015-01-02 09:45:00,104.83,104.91,104.7,104.72,2700.0,93.3412,93.4125,93.2255,93.2433,2700.0
2015-01-02 09:50:00,104.74,104.9,104.72,104.86,7300.0,93.2611,93.4036,93.2433,93.3679,7300.0
2015-01-02 09:55:00,104.84,104.93,104.76,104.82,16400.0,93.3501,93.4303,93.2789,93.3323,16400.0
2015-01-02 10:00:00,104.82,104.84,104.49,104.66,26200.0,93.3323,93.3501,93.0385,93.1899,26200.0
2015-01-02 10:05:00,104.66,104.73,104.5,104.52,5300.0,93.1899,93.2522,93.0474,93.0652,5300.0
2015-01-02 10:10:00,104.53,104.77,104.53,104.71,4600.0,93.0741,93.2878,93.0741,93.2344,4600.0
2015-01-02 10:15:00,104.68,104.72,104.54,104.64,10100.0,93.2077,93.2433,93.083,93.1721,10100.0
2015-01-02 10:20:00,104.61,104.68,104.61,104.67,3200.0,93.1453,93.2077,93.1453,93.1988,3200.0
2015-01-02 10:25:00,104.69,104.75,104.61,104.7,9800.0,93.2166,93.27,93.1453,93.2255,9800.0
2015-01-02 10:30:00,104.67,104.67,104.42,104.49,12600.0,93.1988,93.1988,92.9762,93.0385,12600.0
2015-01-02 10:35:00,104.47,104.49,104.14,104.2,12400.0,93.0207,93.0385,92.7268,92.7803,12400.0
2015-01-02 10:40:00,104.11,104.19,103.92,104.01,9800.0,92.7001,92.7714,92.531,92.6111,9800.0
2015-01-02 10:45:00,104.13,104.2,104.06,104.17,4400.0,92.7179,92.7803,92.6556,92.7536,4400.0
2015-01-02 10:50:00,104.14,104.26,104.13,104.25,5400.0,92.7268,92.8337,92.7179,92.8248,5400.0
2015-01-02 10:55:00,104.28,104.4,104.27,104.34,7200.0,92.8515,92.9584,92.8426,92.9049,7200.0
2015-01-02 11:00:00,104.31,104.42,104.13,104.19,13700.0,92.8782,92.9762,92.7179,92.7714,13700.0
2015-01-02 11:05:00,104.2,104.2,104.1,104.13,4800.0,92.7803,92.7803,92.6912,92.7179,4800.0
2015-01-02 11:10:00,104.15,104.15,103.83,103.92,10500.0,92.7358,92.7358,92.4508,92.531,10500.0
2015-01-02 11:15:00,103.95,104.0,103.95,103.97,8000.0,92.5577,92.6022,92.5577,92.5755,8000.0
2015-01-02 11:20:00,103.94,104.01,103.94,103.99,10500.0,92.5488,92.6111,92.5488,92.5933,10500.0
2015-01-02 11:25:00,104.0,104.15,103.99,104.09,19500.0,92.6022,92.7358,92.5933,92.6823,19500.0
2015-01-02 11:30:00,104.16,104.32,104.16,104.31,8800.0,92.7447,92.8871,92.7447,92.8782,8800.0
2015-01-02 11:35:00,104.31,104.32,104.17,104.18,11000.0,92.8782,92.8871,92.7536,92.7625,11000.0
2015-01-02 11:40:00,104.17,104.21,104.01,104.08,6400.0,92.7536,92.7892,92.6111,92.6734,6400.0
2015-01-02 11:45:00,104.11,104.16,104.02,104.06,10400.0,92.7001,92.7447,92.62,92.6556,10400.0
2015-01-02 11:50:00,104.04,104.05,104.01,104.04,9800.0,92.6378,92.6467,92.6111,92.6378,9800.0
2015-01-02 11:55:00,104.08,104.09,104.04,104.04,4500.0,92.6734,92.6823,92.6378,92.6378,4500.0
2015-01-02 12:00:00,104.05,104.13,103.98,104.09,10600.0,92.6467,92.7179,92.5844,92.6823,10600.0
2015-01-02 12:05:00,104.08,104.21,104.05,104.2,9800.0,92.6734,92.7892,92.6467,92.7803,9800.0
2015-01-02 12:10:00,104.17,104.22,104.07,104.09,7700.0,92.7536,92.7981,92.6645,92.6823,7700.0
2015-01-02 12:15:00,104.09,104.1,103.97,104.05,4900.0,92.6823,92.6912,92.5755,92.6467,4900.0
2015-01-02 12:20:00,104.02,104.08,104.02,104.08,2800.0,92.62,92.6734,92.62,92.6734,2800.0
2015-01-02 12:25:00,104.04,104.09,103.96,103.99,9800.0,92.6378,92.6823,92.5666,92.5933,9800.0
2015-01-02 12:30:00,103.98,104.09,103.98,104.02,4300.0,92.5844,92.6823,92.5844,92.62,4300.0
2015-01-02 12:35:00,104.04,104.1,103.96,104.04,5900.0,92.6378,92.6912,92.5666,92.6378,5900.0
2015-01-02 12:40:00,104.11,104.12,104.05,104.06,5800.0,92.7001,92.709,92.6467,92.6556,5800.0
2015-01-02 12:45:00,104.05,104.08,103.89,103.95,19100.0,92.6467,92.6734,92.5042,92.5577,19100.0
2015-01-02 12:50:00,103.93,104.06,103.91,104.03,3400.0,92.5399,92.6556,92.5221,92.6289,3400.0
2015-01-02 12:55:00,104.04,104.05,103.96,103.97,6300.0,92.6378,92.6467,92.5666,92.5755,6300.0
2015-01-02 13:00:00,103.97,104.03,103.92,104.03,3400.0,92.5755,92.6289,92.531,92.6289,3400.0
2015-01-02 13:05:00,104.0,104.03,103.97,104.0,3300.0,92.6022,92.6289,92.5755,92.6022,3300.0
2015-01-02 13:10:00,103.98,104.0,103.92,103.92,2900.0,92.5844,92.6022,92.531,92.531,2900.0
2015-01-02 13:15:00,103.92,104.01,103.9,103.9,3000.0,92.531,92.6111,92.5132,92.5132,3000.0
2015-01-02 13:20:00,103.92,103.94,103.87,103.93,10400.0,92.531,92.5488,92.4864,92.5399,10400.0
2015-01-02 13:25:00,103.95,103.96,103.67,103.67,5700.0,92.5577,92.5666,92.3084,92.3084,5700.0
2015-01-02 13:30:00,103.65,103.72,103.61,103.72,10900.0,92.2906,92.3529,92.2549,92.3529,10900.0
2015-01-02 13:35:00,103.72,104.01,103.7,103.73,6800.0,92.3529,92.6111,92.3351,92.3618,6800.0
2015-01-02 13:40:00,103.74,103.84,103.72,103.77,2600.0,92.3707,92.4597,92.3529,92.3974,2600.0
2015-01-02 13:45:00,103.74,103.86,103.74,103.84,2900.0,92.3707,92.4775,92.3707,92.4597,2900.0
2015-01-02 13:50:00,103.82,103.96,103.8,103.92,3700.0,92.4419,92.5666,92.4241,92.531,3700.0
2015-01-02 13:55:00,103.92,103.95,103.84,103.84,15200.0,92.531,92.5577,92.4597,92.4597,15200.0
2015-01-02 14:00:00,103.86,103.95,103.86,103.92,3600.0,92.4775,92.5577,92.4775,92.531,3600.0
2015-01-02 14:05:00,103.91,103.97,103.85,103.91,11400.0,92.5221,92.5755,92.4686,92.5221,11400.0
2015-01-02 14:10:00,103.94,104.0,103.87,103.87,9800.0,92.5488,92.6022,92.4864,92.4864,9800.0
2015-01-02 14:15:00,103.88,103.92,103.85,103.85,3400.0,92.4953,92.531,92.4686,92.4686,3400.0
2015-01-02 14:20:00,103.88,103.98,103.88,103.98,3800.0,92.4953,92.5844,92.4953,92.5844,3800.0
2015-01-02 14:25:00,104.0,104.11,103.98,104.01,6900.0,92.6022,92.7001,92.5844,92.6111,6900.0
2015-01-02 14:30:00,104.0,104.0,103.95,103.98,5500.0,92.6022,92.6022,92.5577,92.5844,5500.0
2015-01-02 14:35:00,104.01,104.09,104.01,104.09,7100.0,92.6111,92.6823,92.6111,92.6823,7100.0
2015-01-02 14:40:00,104.1,104.14,104.05,104.12,12800.0,92.6912,92.7268,92.6467,92.709,12800.0
2015-01-02 14:45:00,104.11,104.19,104.03,104.19,27800.0,92.7001,92.7714,92.6289,92.7714,27800.0
2015-01-02 14:50:00,104.19,104.22,104.17,104.21,17600.0,92.7714,92.7981,92.7536,92.7892,17600.0
2015-01-02 14:55:00,104.21,104.24,104.09,104.15,12900.0,92.7892,92.8159,92.6823,92.7358,12900.0
2015-01-02 15:00:00,104.16,104.21,104.1,104.15,20200.0,92.7447,92.7892,92.6912,92.7358,20200.0
2015-01-02 15:05:00,104.14,104.27,104.11,104.25,6500.0,92.7268,92.8426,92.7001,92.8248,6500.0
2015-01-02 15:10:00,104.22,104.23,104.07,104.13,26500.0,92.7981,92.807,92.6645,92.7179,26500.0
2015-01-02 15:15:00,104.11,104.21,104.08,104.09,38500.0,92.7001,92.7892,92.6734,92.6823,38500.0
2015-01-02 15:20:00,104.12,104.29,104.11,104.28,9100.0,92.709,92.8604,92.7001,92.8515,9100.0
2015-01-02 15:25:00,104.29,104.34,104.21,104.27,11700.0,92.8604,92.9049,92.7892,92.8426,11700.0
2015-01-02 15:30:00,104.26,104.28,104.2,104.2,11000.0,92.8337,92.8515,92.7803,92.7803,11000.0
2015-01-02 15:35:00,104.19,104.3,104.13,104.19,12600.0,92.7714,92.8693,92.7179,92.7714,12600.0
2015-01-02 15:40:00,104.19,104.39,104.19,104.38,17700.0,92.7714,92.9495,92.7714,92.9405,17700.0
2015-01-02 15:45:00,104.4,104.55,104.38,104.54,27600.0,92.9584,93.0919,92.9405,93.083,27600.0
2015-01-02 15:50:00,104.54,104.58,104.46,104.5,20500.0,93.083,93.1186,93.0118,93.0474,20500.0
2015-01-02 15:55:00,104.5,104.54,104.32,104.34,64600.0,93.0474,93.083,92.8871,92.9049,64600.0
2015-01-05 09:30:00,103.83,104.09,103.55,103.95,33800.0,92.4508,92.6823,92.2015,92.5577,33800.0
2015-01-05 09:35:00,104.11,104.19,103.54,103.54,20500.0,92.7001,92.7714,92.1926,92.1926,20500.0
2015-01-05 09:40:00,103.5,103.92,103.5,103.91,19700.0,92.157,92.531,92.157,92.5221,19700.0
2015-01-05 09:45:00,103.92,103.97,103.69,103.73,30900.0,92.531,92.5755,92.3262,92.3618,30900.0
2015-01-05 09:50:00,103.73,103.85,103.7,103.79,71400.0,92.3618,92.4686,92.3351,92.4152,71400.0
2015-01-05 09:55:00,103.76,103.89,103.66,103.69,24100.0,92.3885,92.5042,92.2995,92.3262,24100.0
2015-01-05 10:00:00,103.7,103.8,103.53,103.78,10000.0,92.3351,92.4241,92.1837,92.4063,10000.0
2015-01-05 10:05:00,103.77,103.88,103.73,103.75,65900.0,92.3974,92.4953,92.3618,92.3796,65900.0
2015-01-05 10:10:00,103.75,103.81,103.7,103.77,17000.0,92.3796,92.433,92.3351,92.3974,17000.0
2015-01-05 10:15:00,103.78,103.85,103.63,103.66,27700.0,92.4063,92.4686,92.2727,92.2995,27700.0
2015-01-05 10:20:00,103.64,103.76,103.64,103.73,5300.0,92.2816,92.3885,92.2816,92.3618,5300.0
2015-01-05 10:25:00,103.75,103.83,103.75,103.77,12200.0,92.3796,92.4508,92.3796,92.3974,12200.0
2015-01-05 10:30:00,103.73,103.75,103.57,103.69,20400.0,92.3618,92.3796,92.2193,92.3262,20400.0
2015-01-05 10:35:00,103.64,103.66,103.53,103.55,26400.0,92.2816,92.2995,92.1837,92.2015,26400.0
2015-01-05 10:40:00,103.54,103.58,103.29,103.29,8000.0,92.1926,92.2282,91.97,91.97,8000.0
2015-01-05 10:45:00,103.31,103.49,103.3,103.49,19000.0,91.9878,92.1481,91.9789,92.1481,19000.0
2015-01-05 10:50:00,103.48,103.53,103.4,103.53,6400.0,92.1392,92.1837,92.0679,92.1837,6400.0
2015-01-05 10:55:00,103.56,103.64,103.52,103.53,8600.0,92.2104,92.2816,92.1748,92.1837,8600.0
2015-01-05 11:00:00,103.53,103.54,103.47,103.52,12000.0,92.1837,92.1926,92.1303,92.1748,12000.0
2015-01-05 11:05:00,103.51,103.54,103.46,103.47,18400.0,92.1659,92.1926,92.1214,92.1303,18400.0
2015-01-05 11:10:00,103.47,103.51,103.38,103.49,20500.0,92.1303,92.1659,92.0501,92.1481,20500.0
2015-01-05 11:15:00,103.49,103.49,103.24,103.28,28100.0,92.1481,92.1481,91.9255,91.9611,28100.0
2015-01-05 11:20:00,103.29,103.46,103.29,103.39,6300.0,91.97,92.1214,91.97,92.059,6300.0
2015-01-05 11:25:00,103.38,103.4,103.19,103.19,7300.0,92.0501,92.0679,91.881,91.881,7300.0
2015-01-05 11:30:00,103.16,103.2,103.12,103.14,6200.0,91.8543,91.8899,91.8186,91.8364,6200.0
2015-01-05 11:35:00,103.15,103.17,102.9,102.94,38600.0,91.8453,91.8632,91.6227,91.6584,38600.0
2015-01-05 11:40:00,102.93,103.05,102.92,103.02,15600.0,91.6495,91.7563,91.6406,91.7296,15600.0
2015-01-05 11:45:00,103.03,103.05,102.98,103.01,9800.0,91.7385,91.7563,91.694,91.7207,9800.0
2015-01-05 11:50:00,103.02,103.05,102.89,102.9,15200.0,91.7296,91.7563,91.6138,91.6227,15200.0
2015-01-05 11:55:00,102.91,102.92,102.75,102.8,10600.0,91.6317,91.6406,91.4892,91.5337,10600.0
2015-01-05 12:00:00,102.81,102.95,102.8,102.89,5600.0,91.5426,91.6673,91.5337,91.6138,5600.0
2015-01-05 12:05:00,102.83,102.92,102.72,102.77,6800.0,91.5604,91.6406,91.4625,91.507,6800.0
2015-01-05 12:10:00,102.79,102.79,102.68,102.71,4800.0,91.5248,91.5248,91.4269,91.4536,4800.0
2015-01-05 12:15:00,102.72,102.81,102.69,102.8,8700.0,91.4625,91.5426,91.4358,91.5337,8700.0
2015-01-05 12:20:00,102.84,102.86,102.74,102.75,7900.0,91.5693,91.5871,91.4803,91.4892,7900.0
2015-01-05 12:25:00,102.75,102.79,102.67,102.72,10000.0,91.4892,91.5248,91.418,91.4625,10000.0
2015-01-05 12:30:00,102.7,102.75,102.64,102.72,14000.0,91.4447,91.4892,91.3912,91.4625,14000.0
2015-01-05 12:35:00,102.72,102.91,102.72,102.91,7400.0,91.4625,91.6317,91.4625,91.6317,7400.0
2015-01-05 12:40:00,102.91,103.0,102.87,102.98,108100.0,91.6317,91.7118,91.596,91.694,108100.0
2015-01-05 12:45:00,102.97,102.97,102.88,102.92,19500.0,91.6851,91.6851,91.6049,91.6406,19500.0
2015-01-05 12:50:00,102.92,102.92,102.79,102.81,5900.0,91.6406,91.6406,91.5248,91.5426,5900.0
2015-01-05 12:55:00,102.79,102.81,102.65,102.79,4000.0,91.5248,91.5426,91.4001,91.5248,4000.0
2015-01-05 13:00:00,102.8,102.84,102.69,102.69,20300.0,91.5337,91.5693,91.4358,91.4358,20300.0
2015-01-05 13:05:00,102.68,102.71,102.62,102.63,14900.0,91.4269,91.4536,91.3734,91.3823,14900.0
2015-01-05 13:10:00,102.62,102.62,102.39,102.45,20400.0,91.3734,91.3734,91.1686,91.2221,20400.0
2015-01-05 13:15:00,102.42,102.43,102.26,102.29,15200.0,91.1954,91.2043,91.0529,91.0796,15200.0
2015-01-05 13:20:00,102.25,102.36,102.25,102.31,15600.0,91.044,91.1419,91.044,91.0974,15600.0
2015-01-05 13:25:00,102.31,102.33,102.25,102.27,9200.0,91.0974,91.1152,91.044,91.0618,9200.0
2015-01-05 13:30:00,102.27,102.33,102.24,102.29,30400.0,91.0618,91.1152,91.0351,91.0796,30400.0
2015-01-05 13:35:00,102.28,102.32,102.25,102.25,17700.0,91.0707,91.1063,91.044,91.044,17700.0
2015-01-05 13:40:00,102.25,102.33,102.16,102.17,21100.0,91.044,91.1152,90.9638,90.9728,21100.0
2015-01-05 13:45:00,102.23,102.37,102.21,102.37,8200.0,91.0262,91.1508,91.0084,91.1508,8200.0
2015-01-05 13:50:00,102.37,102.5,102.37,102.47,9200.0,91.1508,91.2666,91.1508,91.2399,9200.0
2015-01-05 13:55:00,102.45,102.49,102.37,102.43,16700.0,91.2221,91.2577,91.1508,91.2043,16700.0
2015-01-05 14:00:00,102.43,102.44,102.27,102.31,11000.0,91.2043,91.2132,91.0618,91.0974,11000.0
2015-01-05 14:05:00,102.33,102.37,102.28,102.3,13200.0,91.1152,91.1508,91.0707,91.0885,13200.0
2015-01-05 14:10:00,102.29,102.9,102.23,102.23,32200.0,91.0796,91.6227,91.0262,91.0262,32200.0
2015-01-05 14:15:00,102.23,102.23,102.11,102.15,10800.0,91.0262,91.0262,90.9193,90.9549,10800.0
2015-01-05 14:20:00,102.15,102.2,102.13,102.18,11800.0,90.9549,90.9995,90.9371,90.9817,11800.0
2015-01-05 14:25:00,102.2,102.27,102.19,102.22,8800.0,90.9995,91.0618,90.9906,91.0173,8800.0
2015-01-05 14:30:00,102.23,102.25,102.17,102.25,10200.0,91.0262,91.044,90.9728,91.044,10200.0
2015-01-05 14:35:00,102.25,102.31,102.13,102.13,15900.0,91.044,91.0974,90.9371,90.9371,15900.0
2015-01-05 14:40:00,102.14,102.18,102.02,102.02,6500.0,90.946,90.9817,90.8392,90.8392,6500.0
2015-01-05 14:45:00,102.04,102.06,102.01,102.03,13400.0,90.857,90.8748,90.8303,90.8481,13400.0
2015-01-05 14:50:00,102.03,102.03,101.94,102.02,12800.0,90.8481,90.8481,90.768,90.8392,12800.0
2015-01-05 14:55:00,102.02,102.1,102.02,102.03,24400.0,90.8392,90.9104,90.8392,90.8481,24400.0
2015-01-05 15:00:00,102.01,102.03,101.96,102.02,9600.0,90.8303,90.8481,90.7858,90.8392,9600.0
2015-01-05 15:05:00,101.99,102.07,101.98,102.05,16300.0,90.8125,90.8837,90.8036,90.8659,16300.0
2015-01-05 15:10:00,102.05,102.18,102.05,102.18,32800.0,90.8659,90.9817,90.8659,90.9817,32800.0
2015-01-05 15:15:00,102.19,102.19,102.11,102.15,18300.0,90.9906,90.9906,90.9193,90.9549,18300.0
2015-01-05 15:20:00,102.13,102.14,102.08,102.12,33200.0,90.9371,90.946,90.8926,90.9282,33200.0
2015-01-05 15:25:00,102.12,102.13,102.08,102.11,33100.0,90.9282,90.9371,90.8926,90.9193,33100.0
2015-01-05 15:30:00,102.12,102.13,101.97,102.05,30400.0,90.9282,90.9371,90.7947,90.8659,30400.0
2015-01-05 15:35:00,102.05,102.13,102.02,102.13,35100.0,90.8659,90.9371,90.8392,90.9371,35100.0
2015-01-05 15:40:00,102.13,102.23,102.08,102.15,21200.0,90.9371,91.0262,90.8926,90.9549,21200.0
2015-01-05 15:45:00,102.15,102.15,102.07,102.14,37800.0,90.9549,90.9549,90.8837,90.946,37800.0
2015-01-05 15:50:00,102.14,102.23,102.11,102.22,62800.0,90.946,91.0262,90.9193,91.0173,62800.0
2015-01-05 15:55:00,102.21,102.23,101.98,102.02,78100.0,91.0084,91.0262,90.8036,90.8392,78100.0
2015-01-06 09:30:00,101.69,101.73,101.0,101.01,66400.0,90.5454,90.581,89.931,89.9399,66400.0
2015-01-06 09:35:00,100.98,100.98,99.9,100.08,70000.0,89.9132,89.9132,88.9515,89.1118,70000.0
2015-01-06 09:40:00,100.07,100.1,99.95,100.08,49200.0,89.1029,89.1296,88.996,89.1118,49200.0
2015-01-06 09:45:00,100.11,100.12,99.97,99.99,36400.0,89.1385,89.1474,89.0139,89.0317,36400.0
2015-01-06 09:50:00,99.98,100.04,99.96,100.01,45200.0,89.0228,89.0762,89.005,89.0495,45200.0
2015-01-06 09:55:00,100.01,100.04,99.91,99.98,32700.0,89.0495,89.0762,88.9604,89.0228,32700.0
2015-01-06 10:00:00,99.98,99.99,99.62,99.63,56700.0,89.0228,89.0317,88.7022,88.7111,56700.0
2015-01-06 10:05:00,99.65,99.68,99.33,99.49,52500.0,88.7289,88.7556,88.444,88.5865,52500.0
2015-01-06 10:10:00,99.48,99.97,99.47,99.94,32100.0,88.5776,89.0139,88.5687,88.9871,32100.0
2015-01-06 10:15:00,99.97,100.0,99.84,99.9,27200.0,89.0139,89.0406,88.8981,88.9515,27200.0
2015-01-06 10:20:00,99.91,99.92,99.78,99.9,18100.0,88.9604,88.9693,88.8447,88.9515,18100.0
2015-01-06 10:25:00,99.86,99.97,99.83,99.94,34400.0,88.9159,89.0139,88.8892,88.9871,34400.0
2015-01-06 10:30:00,99.94,99.94,99.78,99.92,13800.0,88.9871,88.9871,88.8447,88.9693,13800.0
2015-01-06 10:35:00,99.93,99.95,99.8,99.8,17000.0,88.9782,88.996,88.8625,88.8625,17000.0
2015-01-06 10:40:00,99.81,99.9,99.59,99.59,23300.0,88.8714,88.9515,88.6755,88.6755,23300.0
2015-01-06 10:45:00,99.62,99.65,99.31,99.39,21400.0,88.7022,88.7289,88.4262,88.4974,21400.0
2015-01-06 10:50:00,99.38,99.5,99.33,99.4,25800.0,88.4885,88.5954,88.444,88.5063,25800.0
2015-01-06 10:55:00,99.43,99.49,99.15,99.16,25400.0,88.533,88.5865,88.2837,88.2926,25400.0
2015-01-06 11:00:00,99.14,99.17,98.81,98.96,50100.0,88.2748,88.3015,87.981,88.1145,50100.0
2015-01-06 11:05:00,98.94,98.98,98.77,98.81,26900.0,88.0967,88.1324,87.9454,87.981,26900.0
2015-01-06 11:10:00,98.83,98.88,98.62,98.84,50600.0,87.9988,88.0433,87.8118,88.0077,50600.0
2015-01-06 11:15:00,98.84,98.84,98.63,98.69,23300.0,88.0077,88.0077,87.8207,87.8741,23300.0
2015-01-06 11:20:00,98.69,98.71,98.39,98.5,27200.0,87.8741,87.8919,87.607,87.705,27200.0
2015-01-06 11:25:00,98.49,98.49,98.34,98.43,29700.0,87.6961,87.6961,87.5625,87.6426,29700.0
2015-01-06 11:30:00,98.38,98.41,98.13,98.13,39000.0,87.5981,87.6248,87.3755,87.3755,39000.0
2015-01-06 11:35:00,98.13,98.16,97.82,97.97,36600.0,87.3755,87.4022,87.0995,87.233,36600.0
2015-01-06 11:40:00,97.97,98.01,97.82,97.83,28700.0,87.233,87.2687,87.0995,87.1084,28700.0
2015-01-06 11:45:00,97.85,98.08,97.78,98.07,42400.0,87.1262,87.331,87.0639,87.3221,42400.0
2015-01-06 11:50:00,98.05,98.13,98.04,98.05,49800.0,87.3043,87.3755,87.2954,87.3043,49800.0
2015-01-06 11:55:00,98.05,98.12,98.04,98.08,68200.0,87.3043,87.3666,87.2954,87.331,68200.0
2015-01-06 12:00:00,98.09,98.11,97.93,97.95,62100.0,87.3399,87.3577,87.1974,87.2152,62100.0
2015-01-06 12:05:00,97.96,97.98,97.87,97.93,24100.0,87.2241,87.242,87.144,87.1974,24100.0
2015-01-06 12:10:00,97.93,98.05,97.88,98.02,49400.0,87.1974,87.3043,87.1529,87.2776,49400.0
2015-01-06 12:15:00,98.02,98.08,97.98,98.06,92500.0,87.2776,87.331,87.242,87.3132,92500.0
2015-01-06 12:20:00,98.06,98.16,98.03,98.11,60700.0,87.3132,87.4022,87.2865,87.3577,60700.0
2015-01-06 12:25:00,98.12,98.32,98.11,98.32,32600.0,87.3666,87.5447,87.3577,87.5447,32600.0
2015-01-06 12:30:00,98.3,98.48,98.27,98.48,65800.0,87.5269,87.6872,87.5002,87.6872,65800.0
2015-01-06 12:35:00,98.47,98.7,98.46,98.63,54100.0,87.6782,87.883,87.6693,87.8207,54100.0
2015-01-06 12:40:00,98.67,98.77,98.5,98.57,21700.0,87.8563,87.9454,87.705,87.7673,21700.0
2015-01-06 12:45:00,98.53,98.63,98.52,98.56,29100.0,87.7317,87.8207,87.7228,87.7584,29100.0
2015-01-06 12:50:00,98.57,98.77,98.56,98.73,36000.0,87.7673,87.9454,87.7584,87.9098,36000.0
2015-01-06 12:55:00,98.75,98.9,98.72,98.88,12400.0,87.9276,88.0611,87.9009,88.0433,12400.0
2015-01-06 13:00:00,98.88,98.96,98.87,98.87,43600.0,88.0433,88.1145,88.0344,88.0344,43600.0
2015-01-06 13:05:00,98.87,98.91,98.58,98.66,32000.0,88.0344,88.07,87.7762,87.8474,32000.0
2015-01-06 13:10:00,98.66,98.87,98.66,98.76,16000.0,87.8474,88.0344,87.8474,87.9365,16000.0
2015-01-06 13:15:00,98.77,98.83,98.68,98.77,33500.0,87.9454,87.9988,87.8652,87.9454,33500.0
2015-01-06 13:20:00,98.77,98.83,98.66,98.66,12100.0,87.9454,87.9988,87.8474,87.8474,12100.0
2015-01-06 13:25:00,98.67,98.93,98.66,98.9,27800.0,87.8563,88.0878,87.8474,88.0611,27800.0
2015-01-06 13:30:00,98.88,98.93,98.84,98.88,19000.0,88.0433,88.0878,88.0077,88.0433,19000.0
2015-01-06 13:35:00,98.86,98.93,98.71,98.79,30200.0,88.0255,88.0878,87.8919,87.9632,30200.0
2015-01-06 13:40:00,98.8,98.8,98.71,98.76,6800.0,87.9721,87.9721,87.8919,87.9365,6800.0
2015-01-06 13:45:00,98.78,98.95,98.78,98.95,25900.0,87.9543,88.1056,87.9543,88.1056,25900.0
2015-01-06 13:50:00,98.95,99.02,98.78,98.8,43600.0,88.1056,88.168,87.9543,87.9721,43600.0
2015-01-06 13:55:00,98.81,99.02,98.78,99.02,14200.0,87.981,88.168,87.9543,88.168,14200.0
2015-01-06 14:00:00,99.0,99.1,98.99,99.02,19400.0,88.1502,88.2392,88.1413,88.168,19400.0
2015-01-06 14:05:00,99.03,99.07,98.87,98.99,14500.0,88.1769,88.2125,88.0344,88.1413,14500.0
2015-01-06 14:10:00,98.95,99.04,98.91,98.93,13900.0,88.1056,88.1858,88.07,88.0878,13900.0
2015-01-06 14:15:00,98.92,99.11,98.9,99.1,18000.0,88.0789,88.2481,88.0611,88.2392,18000.0
2015-01-06 14:20:00,99.08,99.18,99.08,99.15,23100.0,88.2214,88.3104,88.2214,88.2837,23100.0
2015-01-06 14:25:00,99.18,99.41,99.16,99.39,36000.0,88.3104,88.5152,88.2926,88.4974,36000.0
2015-01-06 14:30:00,99.41,99.46,99.32,99.32,17000.0,88.5152,88.5598,88.4351,88.4351,17000.0
2015-01-06 14:35:00,99.34,99.45,99.31,99.45,21200.0,88.4529,88.5508,88.4262,88.5508,21200.0
2015-01-06 14:40:00,99.46,99.56,99.44,99.56,29200.0,88.5598,88.6488,88.5419,88.6488,29200.0
2015-01-06 14:45:00,99.58,99.62,99.55,99.6,22900.0,88.6666,88.7022,88.6399,88.6844,22900.0
2015-01-06 14:50:00,99.57,99.64,99.54,99.6,22400.0,88.6577,88.72,88.631,88.6844,22400.0
2015-01-06 14:55:00,99.6,99.6,99.41,99.52,24400.0,88.6844,88.6844,88.5152,88.6132,24400.0
2015-01-06 15:00:00,99.52,99.59,99.46,99.49,20500.0,88.6132,88.6755,88.5598,88.5865,20500.0
2015-01-06 15:05:00,99.5,99.56,99.44,99.53,30600.0,88.5954,88.6488,88.5419,88.6221,30600.0
2015-01-06 15:10:00,99.53,99.69,99.47,99.61,29300.0,88.6221,88.7645,88.5687,88.6933,29300.0
2015-01-06 15:15:00,99.59,99.78,99.58,99.72,37500.0,88.6755,88.8447,88.6666,88.7913,37500.0
2015-01-06 15:20:00,99.72,99.85,99.66,99.77,54000.0,88.7913,88.907,88.7378,88.8358,54000.0
2015-01-06 15:25:00,99.75,99.85,99.7,99.84,28200.0,88.818,88.907,88.7734,88.8981,28200.0
2015-01-06 15:30:00,99.83,99.84,99.66,99.66,50600.0,88.8892,88.8981,88.7378,88.7378,50600.0
2015-01-06 15:35:00,99.66,99.7,99.45,99.48,27600.0,88.7378,88.7734,88.5508,88.5776,27600.0
2015-01-06 15:40:00,99.45,99.45,99.28,99.36,38500.0,88.5508,88.5508,88.3995,88.4707,38500.0
2015-01-06 15:45:00,99.35,99.56,99.29,99.41,52700.0,88.4618,88.6488,88.4084,88.5152,52700.0
2015-01-06 15:50:00,99.4,99.46,99.15,99.19,60600.0,88.5063,88.5598,88.2837,88.3193,60600.0
2015-01-06 15:55:00,99.18,99.19,98.94,98.97,112500.0,88.3104,88.3193,88.0967,88.1235,112500.0
2015-01-07 09:30:00,99.94,100.45,99.66,100.3,54200.0,88.9871,89.4413,88.7378,89.3077,54200.0
2015-01-07 09:35:00,100.31,100.64,99.9,100.06,44700.0,89.3166,89.6104,88.9515,89.094,44700.0
2015-01-07 09:40:00,100.0,100.13,99.49,99.97,42100.0,89.0406,89.1563,88.5865,89.0139,42100.0
2015-01-07 09:45:00,99.91,100.12,99.8,99.97,42500.0,88.9604,89.1474,88.8625,89.0139,42500.0
2015-01-07 09:50:00,99.95,100.31,99.93,100.14,48600.0,88.996,89.3166,88.9782,89.1652,48600.0
2015-01-07 09:55:00,100.14,100.25,99.72,99.72,56900.0,89.1652,89.2632,88.7913,88.7913,56900.0
2015-01-07 10:00:00,99.72,100.04,99.7,100.03,26100.0,88.7913,89.0762,88.7734,89.0673,26100.0
2015-01-07 10:05:00,100.02,100.02,99.7,99.91,36900.0,89.0584,89.0584,88.7734,88.9604,36900.0
2015-01-07 10:10:00,99.9,99.96,99.63,99.75,51600.0,88.9515,89.005,88.7111,88.818,51600.0
2015-01-07 10:15:00,99.72,99.81,99.64,99.72,16600.0,88.7913,88.8714,88.72,88.7913,16600.0
2015-01-07 10:20:00,99.74,99.83,99.65,99.66,16200.0,88.8091,88.8892,88.7289,88.7378,16200.0
2015-01-07 10:25:00,99.65,99.68,99.52,99.57,16600.0,88.7289,88.7556,88.6132,88.6577,16600.0
2015-01-07 10:30:00,99.55,99.57,99.25,99.5,23800.0,88.6399,88.6577,88.3728,88.5954,23800.0
2015-01-07 10:35:00,99.5,99.51,99.21,99.24,18400.0,88.5954,88.6043,88.3371,88.3639,18400.0
2015-01-07 10:40:00,99.2,99.33,99.08,99.22,18900.0,88.3282,88.444,88.2214,88.3461,18900.0
2015-01-07 10:45:00,99.23,99.38,99.23,99.3,59200.0,88.355,88.4885,88.355,88.4173,59200.0
2015-01-07 10:50:00,99.3,99.54,99.26,99.54,30000.0,88.4173,88.631,88.3817,88.631,30000.0
2015-01-07 10:55:00,99.55,99.6,99.47,99.5,31300.0,88.6399,88.6844,88.5687,88.5954,31300.0
2015-01-07 11:00:00,99.51,99.58,99.49,99.58,32700.0,88.6043,88.6666,88.5865,88.6666,32700.0
2015-01-07 11:05:00,99.59,99.65,99.5,99.59,46100.0,88.6755,88.7289,88.5954,88.6755,46100.0
2015-01-07 11:10:00,99.58,99.62,99.25,99.26,17100.0,88.6666,88.7022,88.3728,88.3817,17100.0
2015-01-07 11:15:00,99.25,99.31,99.08,99.14,22700.0,88.3728,88.4262,88.2214,88.2748,22700.0
2015-01-07 11:20:00,99.15,99.26,99.13,99.23,14900.0,88.2837,88.3817,88.2659,88.355,14900.0
2015-01-07 11:25:00,99.23,99.39,99.15,99.36,65500.0,88.355,88.4974,88.2837,88.4707,65500.0
2015-01-07 11:30:00,99.37,99.69,99.37,99.69,17600.0,88.4796,88.7645,88.4796,88.7645,17600.0
2015-01-07 11:35:00,99.7,99.71,99.61,99.7,29500.0,88.7734,88.7824,88.6933,88.7734,29500.0
2015-01-07 11:40:00,99.68,99.95,99.68,99.91,25900.0,88.7556,88.996,88.7556,88.9604,25900.0
2015-01-07 11:45:00,99.91,100.0,99.83,100.0,12500.0,88.9604,89.0406,88.8892,89.0406,12500.0
2015-01-07 11:50:00,100.01,100.13,99.9,100.12,25200.0,89.0495,89.1563,88.9515,89.1474,25200.0
2015-01-07 11:55:00,100.13,100.31,100.13,100.13,34200.0,89.1563,89.3166,89.1563,89.1563,34200.0
2015-01-07 12:00:00,100.14,100.28,100.1,100.18,17100.0,89.1652,89.2899,89.1296,89.2008,17100.0
2015-01-07 12:05:00,100.16,100.64,100.12,100.29,26400.0,89.183,89.6104,89.1474,89.2988,26400.0
2015-01-07 12:10:00,100.29,100.29,100.01,100.06,11500.0,89.2988,89.2988,89.0495,89.094,11500.0
2015-01-07 12:15:00,100.03,100.13,100.02,100.11,10400.0,89.0673,89.1563,89.0584,89.1385,10400.0
2015-01-07 12:20:00,100.15,100.22,100.1,100.16,10600.0,89.1741,89.2365,89.1296,89.183,10600.0
2015-01-07 12:25:00,100.16,100.27,100.14,100.23,10100.0,89.183,89.281,89.1652,89.2454,10100.0
2015-01-07 12:30:00,100.24,100.28,100.09,100.1,9400.0,89.2543,89.2899,89.1207,89.1296,9400.0
2015-01-07 12:35:00,100.12,100.23,100.12,100.2,10700.0,89.1474,89.2454,89.1474,89.2187,10700.0
2015-01-07 12:40:00,100.2,100.25,100.15,100.16,12800.0,89.2187,89.2632,89.1741,89.183,12800.0
2015-01-07 12:45:00,100.16,100.16,99.98,100.02,10800.0,89.183,89.183,89.0228,89.0584,10800.0
2015-01-07 12:50:00,100.03,100.09,99.99,100.01,9200.0,89.0673,89.1207,89.0317,89.0495,9200.0
2015-01-07 12:55:00,100.01,100.03,99.89,99.94,12200.0,89.0495,89.0673,88.9426,88.9871,12200.0
2015-01-07 13:00:00,99.94,100.03,99.89,99.94,10100.0,88.9871,89.0673,88.9426,88.9871,10100.0
2015-01-07 13:05:00,99.92,99.99,99.85,99.85,11500.0,88.9693,89.0317,88.907,88.907,11500.0
2015-01-07 13:10:00,99.82,100.08,99.82,100.03,15300.0,88.8803,89.1118,88.8803,89.0673,15300.0
2015-01-07 13:15:00,100.03,100.19,100.02,100.18,11000.0,89.0673,89.2097,89.0584,89.2008,11000.0
2015-01-07 13:20:00,100.16,100.16,99.92,99.97,16300.0,89.183,89.183,88.9693,89.0139,16300.0
2015-01-07 13:25:00,99.95,100.05,99.93,99.95,8700.0,88.996,89.0851,88.9782,88.996,8700.0
2015-01-07 13:30:00,99.97,100.1,99.97,100.09,10700.0,89.0139,89.1296,89.0139,89.1207,10700.0
2015-01-07 13:35:00,100.09,100.2,100.06,100.11,8900.0,89.1207,89.2187,89.094,89.1385,8900.0
2015-01-07 13:40:00,100.12,100.12,100.07,100.08,8700.0,89.1474,89.1474,89.1029,89.1118,8700.0
2015-01-07 13:45:00,100.07,100.31,100.04,100.3,24100.0,89.1029,89.3166,89.0762,89.3077,24100.0
2015-01-07 13:50:00,100.3,100.3,100.09,100.13,9400.0,89.3077,89.3077,89.1207,89.1563,9400.0
2015-01-07 13:55:00,100.13,100.15,100.11,100.12,8500.0,89.1563,89.1741,89.1385,89.1474,8500.0
2015-01-07 14:00:00,100.13,100.25,99.97,100.17,21700.0,89.1563,89.2632,89.0139,89.1919,21700.0
2015-01-07 14:05:00,100.17,100.29,100.05,100.27,9300.0,89.1919,89.2988,89.0851,89.281,9300.0
2015-01-07 14:10:00,100.3,100.31,100.09,100.13,12700.0,89.3077,89.3166,89.1207,89.1563,12700.0
2015-01-07 14:15:00,100.1,100.18,100.03,100.09,12900.0,89.1296,89.2008,89.0673,89.1207,12900.0
2015-01-07 14:20:00,100.1,100.18,99.99,100.07,21200.0,89.1296,89.2008,89.0317,89.1029,21200.0
2015-01-07 14:25:00,100.07,100.09,100.04,100.07,11200.0,89.1029,89.1207,89.0762,89.1029,11200.0
2015-01-07 14:30:00,100.06,100.43,100.06,100.38,46600.0,89.094,89.4234,89.094,89.3789,46600.0
2015-01-07 14:35:00,100.38,100.48,100.35,100.42,21100.0,89.3789,89.468,89.3522,89.4145,21100.0
2015-01-07 14:40:00,100.41,100.42,100.33,100.4,12200.0,89.4056,89.4145,89.3344,89.3967,12200.0
2015-01-07 14:45:00,100.4,100.47,100.33,100.4,13700.0,89.3967,89.4591,89.3344,89.3967,13700.0
2015-01-07 14:50:00,100.4,100.4,100.22,100.29,14800.0,89.3967,89.3967,89.2365,89.2988,14800.0
2015-01-07 14:55:00,100.29,100.32,100.22,100.26,12500.0,89.2988,89.3255,89.2365,89.2721,12500.0
2015-01-07 15:00:00,100.28,100.4,100.26,100.26,13200.0,89.2899,89.3967,89.2721,89.2721,13200.0
2015-01-07 15:05:00,100.25,100.43,100.23,100.43,23700.0,89.2632,89.4234,89.2454,89.4234,23700.0
2015-01-07 15:10:00,100.43,100.44,100.36,100.39,19500.0,89.4234,89.4323,89.3611,89.3878,19500.0
2015-01-07 15:15:00,100.38,100.49,100.24,100.44,22200.0,89.3789,89.4769,89.2543,89.4323,22200.0
2015-01-07 15:20:00,100.45,100.47,100.33,100.36,17700.0,89.4413,89.4591,89.3344,89.3611,17700.0
2015-01-07 15:25:00,100.33,100.47,100.25,100.45,24200.0,89.3344,89.4591,89.2632,89.4413,24200.0
2015-01-07 15:30:00,100.44,100.48,100.33,100.43,26000.0,89.4323,89.468,89.3344,89.4234,26000.0
2015-01-07 15:35:00,100.44,100.46,100.29,100.35,22700.0,89.4323,89.4502,89.2988,89.3522,22700.0
2015-01-07 15:40:00,100.38,100.42,100.26,100.33,33100.0,89.3789,89.4145,89.2721,89.3344,33100.0
2015-01-07 15:45:00,100.31,100.4,100.26,100.3,70600.0,89.3166,89.3967,89.2721,89.3077,70600.0
2015-01-07 15:50:00,100.3,100.35,100.19,100.21,62200.0,89.3077,89.3522,89.2097,89.2276,62200.0
2015-01-07 15:55:00,100.21,100.41,100.19,100.34,89300.0,89.2276,89.4056,89.2097,89.3433,89300.0
2015-01-08 09:30:00,101.46,102.33,101.37,101.83,45100.0,90.3406,91.1152,90.2604,90.67,45100.0
2015-01-08 09:35:00,101.83,102.06,101.61,102.06,17000.0,90.67,90.8748,90.4741,90.8748,17000.0
2015-01-08 09:40:00,102.14,102.15,101.83,101.91,18000.0,90.946,90.9549,90.67,90.7412,18000.0
2015-01-08 09:45:00,101.88,102.02,101.8,101.96,25300.0,90.7145,90.8392,90.6433,90.7858,25300.0
2015-01-08 09:50:00,101.94,101.95,101.52,101.65,21200.0,90.768,90.7769,90.394,90.5097,21200.0
2015-01-08 09:55:00,101.68,102.03,101.68,102.03,17300.0,90.5365,90.8481,90.5365,90.8481,17300.0
2015-01-08 10:00:00,102.11,102.34,102.09,102.09,23000.0,90.9193,91.1241,90.9015,90.9015,23000.0
2015-01-08 10:05:00,102.11,102.24,102.04,102.23,31900.0,90.9193,91.0351,90.857,91.0262,31900.0
2015-01-08 10:10:00,102.22,102.44,102.19,102.41,35200.0,91.0173,91.2132,90.9906,91.1864,35200.0
2015-01-08 10:15:00,102.43,102.46,102.34,102.36,41600.0,91.2043,91.231,91.1241,91.1419,41600.0
2015-01-08 10:20:00,102.35,102.36,102.23,102.29,21900.0,91.133,91.1419,91.0262,91.0796,21900.0
2015-01-08 10:25:00,102.29,102.39,102.28,102.35,43500.0,91.0796,91.1686,91.0707,91.133,43500.0
2015-01-08 10:30:00,102.35,102.45,102.34,102.35,59400.0,91.133,91.2221,91.1241,91.133,59400.0
2015-01-08 10:35:00,102.35,102.48,102.34,102.45,37100.0,91.133,91.2488,91.1241,91.2221,37100.0
2015-01-08 10:40:00,102.42,102.72,102.42,102.63,53100.0,91.1954,91.4625,91.1954,91.3823,53100.0
2015-01-08 10:45:00,102.62,102.85,102.62,102.83,16100.0,91.3734,91.5782,91.3734,91.5604,16100.0
2015-01-08 10:50:00,102.83,102.93,102.69,102.93,18900.0,91.5604,91.6495,91.4358,91.6495,18900.0
2015-01-08 10:55:00,102.92,103.11,102.9,103.03,16900.0,91.6406,91.8097,91.6227,91.7385,16900.0
2015-01-08 11:00:00,103.05,103.16,103.02,103.03,14100.0,91.7563,91.8543,91.7296,91.7385,14100.0
2015-01-08 11:05:00,103.04,103.08,102.92,102.92,28400.0,91.7474,91.783,91.6406,91.6406,28400.0
2015-01-08 11:10:00,102.93,102.99,102.89,102.95,33300.0,91.6495,91.7029,91.6138,91.6673,33300.0
2015-01-08 11:15:00,102.95,102.95,102.8,102.83,26700.0,91.6673,91.6673,91.5337,91.5604,26700.0
2015-01-08 11:20:00,102.84,102.84,102.73,102.73,10200.0,91.5693,91.5693,91.4714,91.4714,10200.0
2015-01-08 11:25:00,102.73,102.74,102.67,102.72,10200.0,91.4714,91.4803,91.418,91.4625,10200.0
2015-01-08 11:30:00,102.75,102.8,102.73,102.75,9200.0,91.4892,91.5337,91.4714,91.4892,9200.0
2015-01-08 11:35:00,102.76,102.8,102.71,102.8,9600.0,91.4981,91.5337,91.4536,91.5337,9600.0
2015-01-08 11:40:00,102.81,102.83,102.67,102.67,8400.0,91.5426,91.5604,91.418,91.418,8400.0
2015-01-08 11:45:00,102.66,102.76,102.66,102.76,7500.0,91.409,91.4981,91.409,91.4981,7500.0
2015-01-08 11:50:00,102.75,102.76,102.68,102.73,9000.0,91.4892,91.4981,91.4269,91.4714,9000.0
2015-01-08 11:55:00,102.71,102.71,102.68,102.71,8800.0,91.4536,91.4536,91.4269,91.4536,8800.0
2015-01-08 12:00:00,102.71,102.73,102.63,102.64,9900.0,91.4536,91.4714,91.3823,91.3912,9900.0
2015-01-08 12:05:00,102.63,102.64,102.54,102.57,10900.0,91.3823,91.3912,91.3022,91.3289,10900.0
2015-01-08 12:10:00,102.58,102.64,102.51,102.59,7200.0,91.3378,91.3912,91.2755,91.3467,7200.0
2015-01-08 12:15:00,102.56,102.67,102.56,102.65,16300.0,91.32,91.418,91.32,91.4001,16300.0
2015-01-08 12:20:00,102.66,102.66,102.51,102.55,5000.0,91.409,91.409,91.2755,91.3111,5000.0
2015-01-08 12:25:00,102.54,102.66,102.54,102.66,7400.0,91.3022,91.409,91.3022,91.409,7400.0
2015-01-08 12:30:00,102.67,102.74,102.66,102.68,9800.0,91.418,91.4803,91.409,91.4269,9800.0
2015-01-08 12:35:00,102.68,102.73,102.65,102.67,10200.0,91.4269,91.4714,91.4001,91.418,10200.0
2015-01-08 12:40:00,102.67,102.82,102.67,102.78,9600.0,91.418,91.5515,91.418,91.5159,9600.0
2015-01-08 12:45:00,102.78,102.78,102.72,102.72,8500.0,91.5159,91.5159,91.4625,91.4625,8500.0
2015-01-08 12:50:00,102.71,102.71,102.66,102.68,11600.0,91.4536,91.4536,91.409,91.4269,11600.0
2015-01-08 12:55:00,102.65,102.82,102.61,102.78,16100.0,91.4001,91.5515,91.3645,91.5159,16100.0
2015-01-08 13:00:00,102.77,102.83,102.71,102.73,16700.0,91.507,91.5604,91.4536,91.4714,16700.0
2015-01-08 13:05:00,102.73,102.89,102.73,102.85,9900.0,91.4714,91.6138,91.4714,91.5782,9900.0
2015-01-08 13:10:00,102.84,102.87,102.77,102.77,4300.0,91.5693,91.596,91.507,91.507,4300.0
2015-01-08 13:15:00,102.78,102.8,102.73,102.76,12400.0,91.5159,91.5337,91.4714,91.4981,12400.0
2015-01-08 13:20:00,102.77,102.82,102.74,102.8,7500.0,91.507,91.5515,91.4803,91.5337,7500.0
2015-01-08 13:25:00,102.8,102.92,102.8,102.86,6800.0,91.5337,91.6406,91.5337,91.5871,6800.0
2015-01-08 13:30:00,102.85,102.87,102.79,102.79,7700.0,91.5782,91.596,91.5248,91.5248,7700.0
2015-01-08 13:35:00,102.79,102.84,102.74,102.83,6000.0,91.5248,91.5693,91.4803,91.5604,6000.0
2015-01-08 13:40:00,102.83,102.93,102.83,102.92,7200.0,91.5604,91.6495,91.5604,91.6406,7200.0
2015-01-08 13:45:00,102.91,102.91,102.86,102.86,9200.0,91.6317,91.6317,91.5871,91.5871,9200.0
2015-01-08 13:50:00,102.86,102.9,102.86,102.86,6200.0,91.5871,91.6227,91.5871,91.5871,6200.0
2015-01-08 13:55:00,102.84,102.84,102.69,102.73,10400.0,91.5693,91.5693,91.4358,91.4714,10400.0
2015-01-08 14:00:00,102.73,102.73,102.53,102.53,16000.0,91.4714,91.4714,91.2933,91.2933,16000.0
2015-01-08 14:05:00,102.51,102.56,102.43,102.44,15000.0,91.2755,91.32,91.2043,91.2132,15000.0
2015-01-08 14:10:00,102.45,102.47,102.33,102.37,22500.0,91.2221,91.2399,91.1152,91.1508,22500.0
2015-01-08 14:15:00,102.37,102.38,102.27,102.27,15900.0,91.1508,91.1597,91.0618,91.0618,15900.0
2015-01-08 14:20:00,102.28,102.4,102.27,102.33,16800.0,91.0707,91.1775,91.0618,91.1152,16800.0
2015-01-08 14:25:00,102.33,102.55,102.27,102.55,17700.0,91.1152,91.3111,91.0618,91.3111,17700.0
2015-01-08 14:30:00,102.59,102.73,102.59,102.69,11900.0,91.3467,91.4714,91.3467,91.4358,11900.0
2015-01-08 14:35:00,102.68,102.69,102.63,102.68,21200.0,91.4269,91.4358,91.3823,91.4269,21200.0
2015-01-08 14:40:00,102.68,102.75,102.66,102.67,16300.0,91.4269,91.4892,91.409,91.418,16300.0
2015-01-08 14:45:00,102.68,102.68,102.48,102.48,23500.0,91.4269,91.4269,91.2488,91.2488,23500.0
2015-01-08 14:50:00,102.47,102.51,102.46,102.49,16100.0,91.2399,91.2755,91.231,91.2577,16100.0
2015-01-08 14:55:00,102.49,102.51,102.46,102.49,22500.0,91.2577,91.2755,91.231,91.2577,22500.0
2015-01-08 15:00:00,102.49,102.56,102.49,102.55,19600.0,91.2577,91.32,91.2577,91.3111,19600.0
2015-01-08 15:05:00,102.55,102.56,102.46,102.47,14700.0,91.3111,91.32,91.231,91.2399,14700.0
2015-01-08 15:10:00,102.48,102.77,102.48,102.74,25000.0,91.2488,91.507,91.2488,91.4803,25000.0
2015-01-08 15:15:00,102.75,102.79,102.71,102.77,16900.0,91.4892,91.5248,91.4536,91.507,16900.0
2015-01-08 15:20:00,102.79,102.79,102.74,102.75,13400.0,91.5248,91.5248,91.4803,91.4892,13400.0
2015-01-08 15:25:00,102.75,102.79,102.68,102.79,15600.0,91.4892,91.5248,91.4269,91.5248,15600.0
2015-01-08 15:30:00,102.8,102.8,102.66,102.69,22400.0,91.5337,91.5337,91.409,91.4358,22400.0
2015-01-08 15:35:00,102.7,102.71,102.64,102.65,17000.0,91.4447,91.4536,91.3912,91.4001,17000.0
2015-01-08 15:40:00,102.65,102.65,102.54,102.55,25200.0,91.4001,91.4001,91.3022,91.3111,25200.0
2015-01-08 15:45:00,102.54,102.54,102.44,102.45,29700.0,91.3022,91.3022,91.2132,91.2221,29700.0
2015-01-08 15:50:00,102.45,102.53,102.45,102.53,41600.0,91.2221,91.2933,91.2221,91.2933,41600.0
2015-01-08 15:55:00,102.53,102.61,102.5,102.59,62100.0,91.2933,91.3645,91.2666,91.3467,62100.0
2015-01-09 09:30:00,102.56,102.8,102.18,102.26,34600.0,91.32,91.5337,90.9817,91.0529,34600.0
2015-01-09 09:35:00,102.17,102.41,101.9,102.41,13400.0,90.9728,91.1864,90.7323,91.1864,13400.0
2015-01-09 09:40:00,102.39,102.4,102.23,102.3,27100.0,91.1686,91.1775,91.0262,91.0885,27100.0
2015-01-09 09:45:00,102.3,102.37,101.93,102.06,39600.0,91.0885,91.1508,90.7591,90.8748,39600.0
2015-01-09 09:50:00,102.05,102.21,102.02,102.21,10700.0,90.8659,91.0084,90.8392,91.0084,10700.0
2015-01-09 09:55:00,102.21,102.25,102.06,102.06,23400.0,91.0084,91.044,90.8748,90.8748,23400.0
2015-01-09 10:00:00,102.05,102.17,102.05,102.13,17400.0,90.8659,90.9728,90.8659,90.9371,17400.0
2015-01-09 10:05:00,102.12,102.15,102.01,102.03,13200.0,90.9282,90.9549,90.8303,90.8481,13200.0
2015-01-09 10:10:00,102.03,102.11,101.85,101.87,12900.0,90.8481,90.9193,90.6878,90.7056,12900.0
2015-01-09 10:15:00,101.89,101.9,101.71,101.82,19300.0,90.7234,90.7323,90.5632,90.6611,19300.0
2015-01-09 10:20:00,101.83,101.87,101.75,101.79,13000.0,90.67,90.7056,90.5988,90.6344,13000.0
2015-01-09 10:25:00,101.78,101.81,101.59,101.66,53700.0,90.6255,90.6522,90.4563,90.5186,53700.0
2015-01-09 10:30:00,101.66,101.66,101.38,101.43,33500.0,90.5186,90.5186,90.2693,90.3139,33500.0
2015-01-09 10:35:00,101.46,101.57,101.35,101.38,24100.0,90.3406,90.4385,90.2426,90.2693,24100.0
2015-01-09 10:40:00,101.36,101.47,101.28,101.44,12600.0,90.2515,90.3495,90.1803,90.3228,12600.0
2015-01-09 10:45:00,101.45,101.52,101.41,101.45,15700.0,90.3317,90.394,90.296,90.3317,15700.0
2015-01-09 10:50:00,101.44,101.6,101.43,101.6,8500.0,90.3228,90.4652,90.3139,90.4652,8500.0
2015-01-09 10:55:00,101.62,101.75,101.6,101.71,10300.0,90.483,90.5988,90.4652,90.5632,10300.0
2015-01-09 11:00:00,101.69,101.69,101.56,101.58,15300.0,90.5454,90.5454,90.4296,90.4474,15300.0
2015-01-09 11:05:00,101.59,101.67,101.58,101.6,9200.0,90.4563,90.5275,90.4474,90.4652,9200.0
2015-01-09 11:10:00,101.59,101.59,101.42,101.44,16600.0,90.4563,90.4563,90.3049,90.3228,16600.0
2015-01-09 11:15:00,101.45,101.48,101.37,101.45,11400.0,90.3317,90.3584,90.2604,90.3317,11400.0
2015-01-09 11:20:00,101.44,101.47,101.29,101.44,17700.0,90.3228,90.3495,90.1892,90.3228,17700.0
2015-01-09 11:25:00,101.44,101.44,101.29,101.37,11000.0,90.3228,90.3228,90.1892,90.2604,11000.0
2015-01-09 11:30:00,101.36,101.54,101.33,101.53,9000.0,90.2515,90.4118,90.2248,90.4029,9000.0
2015-01-09 11:35:00,101.5,101.59,101.49,101.59,5100.0,90.3762,90.4563,90.3673,90.4563,5100.0
2015-01-09 11:40:00,101.57,101.57,101.45,101.54,5800.0,90.4385,90.4385,90.3317,90.4118,5800.0
2015-01-09 11:45:00,101.54,101.73,101.51,101.73,9700.0,90.4118,90.581,90.3851,90.581,9700.0
2015-01-09 11:50:00,101.72,101.75,101.68,101.75,5300.0,90.5721,90.5988,90.5365,90.5988,5300.0
2015-01-09 11:55:00,101.75,101.85,101.74,101.84,10800.0,90.5988,90.6878,90.5899,90.6789,10800.0
2015-01-09 12:00:00,101.82,101.85,101.78,101.83,3600.0,90.6611,90.6878,90.6255,90.67,3600.0
2015-01-09 12:05:00,101.84,101.97,101.84,101.97,8000.0,90.6789,90.7947,90.6789,90.7947,8000.0
2015-01-09 12:10:00,101.98,101.98,101.88,101.96,5800.0,90.8036,90.8036,90.7145,90.7858,5800.0
2015-01-09 12:15:00,101.95,102.01,101.92,101.97,4800.0,90.7769,90.8303,90.7501,90.7947,4800.0
2015-01-09 12:20:00,101.96,102.0,101.78,101.8,5000.0,90.7858,90.8214,90.6255,90.6433,5000.0
2015-01-09 12:25:00,101.8,101.82,101.75,101.82,5400.0,90.6433,90.6611,90.5988,90.6611,5400.0
2015-01-09 12:30:00,101.8,101.85,101.67,101.69,8300.0,90.6433,90.6878,90.5275,90.5454,8300.0
2015-01-09 12:35:00,101.66,101.77,101.66,101.77,14400.0,90.5186,90.6166,90.5186,90.6166,14400.0
2015-01-09 12:40:00,101.77,101.8,101.69,101.73,13500.0,90.6166,90.6433,90.5454,90.581,13500.0
2015-01-09 12:45:00,101.75,101.82,101.72,101.8,9900.0,90.5988,90.6611,90.5721,90.6433,9900.0
2015-01-09 12:50:00,101.78,101.79,101.67,101.72,10200.0,90.6255,90.6344,90.5275,90.5721,10200.0
2015-01-09 12:55:00,101.71,101.73,101.59,101.6,5400.0,90.5632,90.581,90.4563,90.4652,5400.0
2015-01-09 13:00:00,101.59,101.64,101.53,101.64,8700.0,90.4563,90.5008,90.4029,90.5008,8700.0
2015-01-09 13:05:00,101.64,101.72,101.63,101.64,17900.0,90.5008,90.5721,90.4919,90.5008,17900.0
2015-01-09 13:10:00,101.63,101.75,101.58,101.74,9900.0,90.4919,90.5988,90.4474,90.5899,9900.0
2015-01-09 13:15:00,101.76,101.87,101.72,101.86,13600.0,90.6077,90.7056,90.5721,90.6967,13600.0
2015-01-09 13:20:00,101.84,101.86,101.78,101.8,4200.0,90.6789,90.6967,90.6255,90.6433,4200.0
2015-01-09 13:25:00,101.81,101.81,101.76,101.78,7300.0,90.6522,90.6522,90.6077,90.6255,7300.0
2015-01-09 13:30:00,101.78,101.92,101.78,101.89,13900.0,90.6255,90.7501,90.6255,90.7234,13900.0
2015-01-09 13:35:00,101.89,101.94,101.83,101.88,8300.0,90.7234,90.768,90.67,90.7145,8300.0
2015-01-09 13:40:00,101.87,101.9,101.76,101.82,10800.0,90.7056,90.7323,90.6077,90.6611,10800.0
2015-01-09 13:45:00,101.84,101.96,101.84,101.94,11700.0,90.6789,90.7858,90.6789,90.768,11700.0
2015-01-09 13:50:00,101.95,102.07,101.95,102.02,6500.0,90.7769,90.8837,90.7769,90.8392,6500.0
2015-01-09 13:55:00,102.03,102.03,101.94,101.98,7100.0,90.8481,90.8481,90.768,90.8036,7100.0
2015-01-09 14:00:00,101.96,101.96,101.78,101.89,13400.0,90.7858,90.7858,90.6255,90.7234,13400.0
2015-01-09 14:05:00,101.89,101.9,101.8,101.8,9500.0,90.7234,90.7323,90.6433,90.6433,9500.0
2015-01-09 14:10:00,101.79,101.82,101.7,101.7,43300.0,90.6344,90.6611,90.5543,90.5543,43300.0
2015-01-09 14:15:00,101.71,101.71,101.64,101.7,16200.0,90.5632,90.5632,90.5008,90.5543,16200.0
2015-01-09 14:20:00,101.71,101.73,101.66,101.67,12300.0,90.5632,90.581,90.5186,90.5275,12300.0
2015-01-09 14:25:00,101.67,101.68,101.57,101.57,36700.0,90.5275,90.5365,90.4385,90.4385,36700.0
2015-01-09 14:30:00,101.57,101.57,101.48,101.49,63600.0,90.4385,90.4385,90.3584,90.3673,63600.0
2015-01-09 14:35:00,101.49,101.54,101.41,101.54,31400.0,90.3673,90.4118,90.296,90.4118,31400.0
2015-01-09 14:40:00,101.52,101.6,101.41,101.41,25900.0,90.394,90.4652,90.296,90.296,25900.0
2015-01-09 14:45:00,101.4,101.48,101.32,101.34,31700.0,90.2871,90.3584,90.2159,90.2337,31700.0
2015-01-09 14:50:00,101.34,101.38,101.22,101.3,28600.0,90.2337,90.2693,90.1269,90.1981,28600.0
2015-01-09 14:55:00,101.3,101.38,101.3,101.37,10700.0,90.1981,90.2693,90.1981,90.2604,10700.0
2015-01-09 15:00:00,101.37,101.48,101.32,101.47,9100.0,90.2604,90.3584,90.2159,90.3495,9100.0
2015-01-09 15:05:00,101.48,101.6,101.47,101.56,10400.0,90.3584,90.4652,90.3495,90.4296,10400.0
2015-01-09 15:10:00,101.58,101.75,101.58,101.72,10300.0,90.4474,90.5988,90.4474,90.5721,10300.0
2015-01-09 15:15:00,101.71,101.72,101.61,101.61,9100.0,90.5632,90.5721,90.4741,90.4741,9100.0
2015-01-09 15:20:00,101.62,101.66,101.59,101.64,14900.0,90.483,90.5186,90.4563,90.5008,14900.0
2015-01-09 15:25:00,101.65,101.7,101.48,101.5,12900.0,90.5097,90.5543,90.3584,90.3762,12900.0
2015-01-09 15:30:00,101.5,101.53,101.36,101.52,65100.0,90.3762,90.4029,90.2515,90.394,65100.0
2015-01-09 15:35:00,101.52,101.58,101.47,101.53,15400.0,90.394,90.4474,90.3495,90.4029,15400.0
2015-01-09 15:40:00,101.53,101.58,101.42,101.42,28400.0,90.4029,90.4474,90.3049,90.3049,28400.0
2015-01-09 15:45:00,101.4,101.48,101.31,101.44,25800.0,90.2871,90.3584,90.207,90.3228,25800.0
2015-01-09 15:50:00,101.42,101.43,101.25,101.28,56600.0,90.3049,90.3139,90.1536,90.1803,56600.0
2015-01-09 15:55:00,101.28,101.38,101.23,101.35,101900.0,90.1803,90.2693,90.1358,90.2426,101900.0
2015-01-12 09:30:00,101.61,101.75,101.07,101.3,52000.0,90.4741,90.5988,89.9933,90.1981,52000.0
2015-01-12 09:35:00,101.31,101.31,100.64,100.83,14100.0,90.207,90.207,89.6104,89.7796,14100.0
2015-01-12 09:40:00,100.85,100.93,100.57,100.73,16000.0,89.7974,89.8686,89.5481,89.6906,16000.0
2015-01-12 09:45:00,100.75,100.84,100.1,100.11,35800.0,89.7084,89.7885,89.1296,89.1385,35800.0
2015-01-12 09:50:00,100.1,100.27,99.78,99.9,22100.0,89.1296,89.281,88.8447,88.9515,22100.0
2015-01-12 09:55:00,99.9,99.98,99.51,99.77,29300.0,88.9515,89.0228,88.6043,88.8358,29300.0
2015-01-12 10:00:00,99.74,99.76,99.56,99.74,16900.0,88.8091,88.8269,88.6488,88.8091,16900.0
2015-01-12 10:05:00,99.73,99.84,99.69,99.76,29000.0,88.8002,88.8981,88.7645,88.8269,29000.0
2015-01-12 10:10:00,99.76,99.85,99.7,99.7,39700.0,88.8269,88.907,88.7734,88.7734,39700.0
2015-01-12 10:15:00,99.71,99.96,99.7,99.96,17100.0,88.7824,89.005,88.7734,89.005,17100.0
2015-01-12 10:20:00,99.97,100.0,99.85,99.97,10300.0,89.0139,89.0406,88.907,89.0139,10300.0
2015-01-12 10:25:00,100.0,100.16,99.86,99.89,14700.0,89.0406,89.183,88.9159,88.9426,14700.0
2015-01-12 10:30:00,99.88,99.99,99.84,99.92,7500.0,88.9337,89.0317,88.8981,88.9693,7500.0
2015-01-12 10:35:00,99.92,100.06,99.9,100.04,29100.0,88.9693,89.094,88.9515,89.0762,29100.0
2015-01-12 10:40:00,100.04,100.16,100.02,100.15,33200.0,89.0762,89.183,89.0584,89.1741,33200.0
2015-01-12 10:45:00,100.16,100.27,100.15,100.21,9600.0,89.183,89.281,89.1741,89.2276,9600.0
2015-01-12 10:50:00,100.2,100.24,100.17,100.23,12800.0,89.2187,89.2543,89.1919,89.2454,12800.0
2015-01-12 10:55:00,100.2,100.52,100.17,100.52,15300.0,89.2187,89.5036,89.1919,89.5036,15300.0
2015-01-12 11:00:00,100.58,100.72,100.58,100.72,33200.0,89.557,89.6817,89.557,89.6817,33200.0
2015-01-12 11:05:00,100.73,100.8,100.57,100.58,69500.0,89.6906,89.7529,89.5481,89.557,69500.0
2015-01-12 11:10:00,100.59,100.69,100.53,100.57,10000.0,89.5659,89.655,89.5125,89.5481,10000.0
2015-01-12 11:15:00,100.56,100.7,100.55,100.64,28100.0,89.5392,89.6639,89.5303,89.6104,28100.0
2015-01-12 11:20:00,100.65,100.72,100.61,100.71,28700.0,89.6193,89.6817,89.5837,89.6728,28700.0
2015-01-12 11:25:00,100.7,100.75,100.67,100.74,84700.0,89.6639,89.7084,89.6371,89.6995,84700.0
2015-01-12 11:30:00,100.75,100.9,100.72,100.81,15100.0,89.7084,89.8419,89.6817,89.7618,15100.0
2015-01-12 11:35:00,100.81,101.03,100.8,100.98,14700.0,89.7618,89.9577,89.7529,89.9132,14700.0
2015-01-12 11:40:00,100.99,101.05,100.97,101.0,11500.0,89.9221,89.9755,89.9043,89.931,11500.0
2015-01-12 11:45:00,101.01,101.03,100.71,100.72,12600.0,89.9399,89.9577,89.6728,89.6817,12600.0
2015-01-12 11:50:00,100.71,100.75,100.62,100.64,21600.0,89.6728,89.7084,89.5926,89.6104,21600.0
2015-01-12 11:55:00,100.62,100.67,100.6,100.61,17800.0,89.5926,89.6371,89.5748,89.5837,17800.0
2015-01-12 12:00:00,100.64,100.94,100.63,100.93,27900.0,89.6104,89.8776,89.6015,89.8686,27900.0
2015-01-12 12:05:00,100.92,100.93,100.79,100.83,18500.0,89.8597,89.8686,89.744,89.7796,18500.0
2015-01-12 12:10:00,100.81,100.82,100.67,100.72,21900.0,89.7618,89.7707,89.6371,89.6817,21900.0
2015-01-12 12:15:00,100.73,100.88,100.73,100.81,19500.0,89.6906,89.8241,89.6906,89.7618,19500.0
2015-01-12 12:20:00,100.83,101.0,100.83,100.98,9500.0,89.7796,89.931,89.7796,89.9132,9500.0
2015-01-12 12:25:00,100.96,100.96,100.82,100.94,16600.0,89.8954,89.8954,89.7707,89.8776,16600.0
2015-01-12 12:30:00,100.93,100.94,100.83,100.94,9000.0,89.8686,89.8776,89.7796,89.8776,9000.0
2015-01-12 12:35:00,100.93,100.94,100.88,100.91,7400.0,89.8686,89.8776,89.8241,89.8508,7400.0
2015-01-12 12:40:00,100.9,100.9,100.72,100.87,29000.0,89.8419,89.8419,89.6817,89.8152,29000.0
2015-01-12 12:45:00,100.88,100.94,100.87,100.93,10400.0,89.8241,89.8776,89.8152,89.8686,10400.0
2015-01-12 12:50:00,100.86,100.9,100.8,100.88,5300.0,89.8063,89.8419,89.7529,89.8241,5300.0
2015-01-12 12:55:00,100.88,100.92,100.79,100.79,5800.0,89.8241,89.8597,89.744,89.744,5800.0
2015-01-12 13:00:00,100.78,100.87,100.78,100.81,9900.0,89.7351,89.8152,89.7351,89.7618,9900.0
2015-01-12 13:05:00,100.83,100.85,100.73,100.84,8500.0,89.7796,89.7974,89.6906,89.7885,8500.0
2015-01-12 13:10:00,100.79,100.84,100.75,100.84,10600.0,89.744,89.7885,89.7084,89.7885,10600.0
2015-01-12 13:15:00,100.85,100.85,100.7,100.76,68400.0,89.7974,89.7974,89.6639,89.7173,68400.0
2015-01-12 13:20:00,100.75,100.79,100.71,100.74,17300.0,89.7084,89.744,89.6728,89.6995,17300.0
2015-01-12 13:25:00,100.72,100.76,100.65,100.65,20900.0,89.6817,89.7173,89.6193,89.6193,20900.0
2015-01-12 13:30:00,100.65,100.73,100.65,100.73,15800.0,89.6193,89.6906,89.6193,89.6906,15800.0
2015-01-12 13:35:00,100.76,100.85,100.76,100.84,6600.0,89.7173,89.7974,89.7173,89.7885,6600.0
2015-01-12 13:40:00,100.84,100.99,100.83,100.99,13300.0,89.7885,89.9221,89.7796,89.9221,13300.0
2015-01-12 13:45:00,101.0,101.08,100.97,101.07,17800.0,89.931,90.0022,89.9043,89.9933,17800.0
2015-01-12 13:50:00,101.07,101.07,100.94,100.95,8700.0,89.9933,89.9933,89.8776,89.8865,8700.0
2015-01-12 13:55:00,100.96,101.0,100.95,100.95,7600.0,89.8954,89.931,89.8865,89.8865,7600.0
2015-01-12 14:00:00,100.94,101.02,100.93,100.98,14300.0,89.8776,89.9488,89.8686,89.9132,14300.0
2015-01-12 14:05:00,100.98,101.04,100.93,100.97,53000.0,89.9132,89.9666,89.8686,89.9043,53000.0
2015-01-12 14:10:00,100.97,101.0,100.87,100.89,37400.0,89.9043,89.931,89.8152,89.833,37400.0
2015-01-12 14:15:00,100.87,100.95,100.76,100.76,15200.0,89.8152,89.8865,89.7173,89.7173,15200.0
2015-01-12 14:20:00,100.76,100.83,100.74,100.81,11600.0,89.7173,89.7796,89.6995,89.7618,11600.0
2015-01-12 14:25:00,100.79,100.9,100.74,100.79,16400.0,89.744,89.8419,89.6995,89.744,16400.0
2015-01-12 14:30:00,100.79,100.83,100.67,100.83,13900.0,89.744,89.7796,89.6371,89.7796,13900.0
2015-01-12 14:35:00,100.84,100.84,100.75,100.76,10800.0,89.7885,89.7885,89.7084,89.7173,10800.0
2015-01-12 14:40:00,100.76,100.83,100.74,100.8,16700.0,89.7173,89.7796,89.6995,89.7529,16700.0
2015-01-12 14:45:00,100.81,100.88,100.76,100.88,20400.0,89.7618,89.8241,89.7173,89.8241,20400.0
2015-01-12 14:50:00,100.86,100.9,100.83,100.88,9800.0,89.8063,89.8419,89.7796,89.8241,9800.0
2015-01-12 14:55:00,100.87,101.01,100.84,101.01,20900.0,89.8152,89.9399,89.7885,89.9399,20900.0
2015-01-12 15:00:00,101.01,101.07,100.98,101.06,20100.0,89.9399,89.9933,89.9132,89.9844,20100.0
2015-01-12 15:05:00,101.06,101.06,100.91,100.98,14400.0,89.9844,89.9844,89.8508,89.9132,14400.0
2015-01-12 15:10:00,100.97,101.03,100.96,101.01,27900.0,89.9043,89.9577,89.8954,89.9399,27900.0
2015-01-12 15:15:00,101.0,101.13,100.99,101.11,26000.0,89.931,90.0467,89.9221,90.0289,26000.0
2015-01-12 15:20:00,101.09,101.14,100.9,100.91,15700.0,90.0111,90.0556,89.8419,89.8508,15700.0
2015-01-12 15:25:00,100.92,100.96,100.83,100.9,20900.0,89.8597,89.8954,89.7796,89.8419,20900.0
2015-01-12 15:30:00,100.91,100.95,100.71,100.71,13900.0,89.8508,89.8865,89.6728,89.6728,13900.0
2015-01-12 15:35:00,100.71,100.92,100.65,100.91,26300.0,89.6728,89.8597,89.6193,89.8508,26300.0
2015-01-12 15:40:00,100.91,100.93,100.81,100.9,50200.0,89.8508,89.8686,89.7618,89.8419,50200.0
2015-01-12 15:45:00,100.9,101.14,100.88,100.97,59700.0,89.8419,90.0556,89.8241,89.9043,59700.0
2015-01-12 15:50:00,100.97,100.99,100.86,100.92,59300.0,89.9043,89.9221,89.8063,89.8597,59300.0
2015-01-12 15:55:00,100.91,100.93,100.73,100.8,98300.0,89.8508,89.8686,89.6906,89.7529,98300.0
2015-01-13 09:30:00,101.25,101.58,101.05,101.26,44800.0,90.1536,90.4474,89.9755,90.1625,44800.0
2015-01-13 09:35:00,101.21,101.52,101.11,101.5,22400.0,90.118,90.394,90.0289,90.3762,22400.0
2015-01-13 09:40:00,101.52,101.65,101.25,101.61,18600.0,90.394,90.5097,90.1536,90.4741,18600.0
2015-01-13 09:45:00,101.61,101.81,101.54,101.68,21500.0,90.4741,90.6522,90.4118,90.5365,21500.0
2015-01-13 09:50:00,101.74,101.81,101.61,101.7,15500.0,90.5899,90.6522,90.4741,90.5543,15500.0
2015-01-13 09:55:00,101.63,102.0,101.63,101.98,11700.0,90.4919,90.8214,90.4919,90.8036,11700.0
2015-01-13 10:00:00,101.97,102.09,101.92,102.09,12800.0,90.7947,90.9015,90.7501,90.9015,12800.0
2015-01-13 10:05:00,102.08,102.24,102.08,102.15,15100.0,90.8926,91.0351,90.8926,90.9549,15100.0
2015-01-13 10:10:00,102.16,102.16,101.96,101.96,16500.0,90.9638,90.9638,90.7858,90.7858,16500.0
2015-01-13 10:15:00,101.97,102.01,101.91,101.96,11600.0,90.7947,90.8303,90.7412,90.7858,11600.0
2015-01-13 10:20:00,101.95,102.05,101.94,102.0,20800.0,90.7769,90.8659,90.768,90.8214,20800.0
2015-01-13 10:25:00,101.97,102.06,101.93,102.0,29400.0,90.7947,90.8748,90.7591,90.8214,29400.0
2015-01-13 10:30:00,101.99,102.04,101.92,102.02,17300.0,90.8125,90.857,90.7501,90.8392,17300.0
2015-01-13 10:35:00,102.04,102.08,101.99,101.99,9800.0,90.857,90.8926,90.8125,90.8125,9800.0
2015-01-13 10:40:00,101.99,102.13,101.99,102.04,13600.0,90.8125,90.9371,90.8125,90.857,13600.0
2015-01-13 10:45:00,102.03,102.13,102.02,102.02,9400.0,90.8481,90.9371,90.8392,90.8392,9400.0
2015-01-13 10:50:00,102.03,102.11,101.96,101.97,13500.0,90.8481,90.9193,90.7858,90.7947,13500.0
2015-01-13 10:55:00,101.97,101.99,101.92,101.93,24300.0,90.7947,90.8125,90.7501,90.7591,24300.0
2015-01-13 11:00:00,101.95,101.98,101.88,101.98,17600.0,90.7769,90.8036,90.7145,90.8036,17600.0
2015-01-13 11:05:00,101.98,102.02,101.96,101.97,17600.0,90.8036,90.8392,90.7858,90.7947,17600.0
2015-01-13 11:10:00,101.97,102.06,101.97,102.01,42300.0,90.7947,90.8748,90.7947,90.8303,42300.0
2015-01-13 11:15:00,102.01,102.01,101.93,101.94,16000.0,90.8303,90.8303,90.7591,90.768,16000.0
2015-01-13 11:20:00,101.93,101.94,101.84,101.92,24800.0,90.7591,90.768,90.6789,90.7501,24800.0
2015-01-13 11:25:00,101.9,101.91,101.78,101.88,13500.0,90.7323,90.7412,90.6255,90.7145,13500.0
2015-01-13 11:30:00,101.9,101.93,101.73,101.74,15300.0,90.7323,90.7591,90.581,90.5899,15300.0
2015-01-13 11:35:00,101.73,101.85,101.72,101.83,13500.0,90.581,90.6878,90.5721,90.67,13500.0
2015-01-13 11:40:00,101.82,101.87,101.78,101.87,22900.0,90.6611,90.7056,90.6255,90.7056,22900.0
2015-01-13 11:45:00,101.87,102.0,101.83,101.97,21500.0,90.7056,90.8214,90.67,90.7947,21500.0
2015-01-13 11:50:00,101.98,101.99,101.93,101.96,11400.0,90.8036,90.8125,90.7591,90.7858,11400.0
2015-01-13 11:55:00,101.93,101.96,101.85,101.87,18500.0,90.7591,90.7858,90.6878,90.7056,18500.0
2015-01-13 12:00:00,101.89,101.98,101.79,101.83,18300.0,90.7234,90.8036,90.6344,90.67,18300.0
2015-01-13 12:05:00,101.83,101.86,101.78,101.84,20100.0,90.67,90.6967,90.6255,90.6789,20100.0
2015-01-13 12:10:00,101.84,101.96,101.84,101.89,9800.0,90.6789,90.7858,90.6789,90.7234,9800.0
2015-01-13 12:15:00,101.89,101.89,101.84,101.85,11500.0,90.7234,90.7234,90.6789,90.6878,11500.0
2015-01-13 12:20:00,101.86,101.87,101.72,101.77,75800.0,90.6967,90.7056,90.5721,90.6166,75800.0
2015-01-13 12:25:00,101.78,101.89,101.74,101.86,19900.0,90.6255,90.7234,90.5899,90.6967,19900.0
2015-01-13 12:30:00,101.85,101.87,101.71,101.72,10900.0,90.6878,90.7056,90.5632,90.5721,10900.0
2015-01-13 12:35:00,101.73,101.85,101.73,101.79,11800.0,90.581,90.6878,90.581,90.6344,11800.0
2015-01-13 12:40:00,101.81,101.81,101.63,101.69,10900.0,90.6522,90.6522,90.4919,90.5454,10900.0
2015-01-13 12:45:00,101.68,101.84,101.68,101.84,7400.0,90.5365,90.6789,90.5365,90.6789,7400.0
2015-01-13 12:50:00,101.85,101.97,101.83,101.92,8700.0,90.6878,90.7947,90.67,90.7501,8700.0
2015-01-13 12:55:00,101.89,102.05,101.89,102.03,7100.0,90.7234,90.8659,90.7234,90.8481,7100.0
2015-01-13 13:00:00,102.03,102.07,101.96,101.96,5000.0,90.8481,90.8837,90.7858,90.7858,5000.0
2015-01-13 13:05:00,101.96,102.01,101.96,101.98,10100.0,90.7858,90.8303,90.7858,90.8036,10100.0
2015-01-13 13:10:00,101.97,102.02,101.95,101.95,7900.0,90.7947,90.8392,90.7769,90.7769,7900.0
2015-01-13 13:15:00,101.93,101.94,101.85,101.85,4900.0,90.7591,90.768,90.6878,90.6878,4900.0
2015-01-13 13:20:00,101.83,101.83,101.59,101.63,9500.0,90.67,90.67,90.4563,90.4919,9500.0
2015-01-13 13:25:00,101.64,101.65,101.44,101.48,13700.0,90.5008,90.5097,90.3228,90.3584,13700.0
2015-01-13 13:30:00,101.47,101.48,101.24,101.41,10800.0,90.3495,90.3584,90.1447,90.296,10800.0
2015-01-13 13:35:00,101.41,101.47,101.27,101.3,10000.0,90.296,90.3495,90.1714,90.1981,10000.0
2015-01-13 13:40:00,101.3,101.34,101.23,101.29,14500.0,90.1981,90.2337,90.1358,90.1892,14500.0
2015-01-13 13:45:00,101.26,101.31,101.21,101.26,6300.0,90.1625,90.207,90.118,90.1625,6300.0
2015-01-13 13:50:00,101.23,101.23,100.82,100.87,13000.0,90.1358,90.1358,89.7707,89.8152,13000.0
2015-01-13 13:55:00,100.86,101.07,100.83,100.97,12100.0,89.8063,89.9933,89.7796,89.9043,12100.0
2015-01-13 14:00:00,100.98,101.03,100.88,101.0,15500.0,89.9132,89.9577,89.8241,89.931,15500.0
2015-01-13 14:05:00,100.99,101.13,100.95,101.02,60600.0,89.9221,90.0467,89.8865,89.9488,60600.0
2015-01-13 14:10:00,101.02,101.12,100.9,101.04,31900.0,89.9488,90.0378,89.8419,89.9666,31900.0
2015-01-13 14:15:00,101.0,101.2,100.96,101.19,15500.0,89.931,90.1091,89.8954,90.1002,15500.0
2015-01-13 14:20:00,101.19,101.24,101.08,101.14,15400.0,90.1002,90.1447,90.0022,90.0556,15400.0
2015-01-13 14:25:00,101.13,101.37,101.13,101.37,15800.0,90.0467,90.2604,90.0467,90.2604,15800.0
2015-01-13 14:30:00,101.34,101.51,101.34,101.44,13400.0,90.2337,90.3851,90.2337,90.3228,13400.0
2015-01-13 14:35:00,101.42,101.5,101.41,101.47,17300.0,90.3049,90.3762,90.296,90.3495,17300.0
2015-01-13 14:40:00,101.45,101.59,101.35,101.55,24400.0,90.3317,90.4563,90.2426,90.4207,24400.0
2015-01-13 14:45:00,101.56,101.58,101.43,101.52,12800.0,90.4296,90.4474,90.3139,90.394,12800.0
2015-01-13 14:50:00,101.51,101.61,101.51,101.61,16200.0,90.3851,90.4741,90.3851,90.4741,16200.0
2015-01-13 14:55:00,101.62,101.63,101.33,101.33,37300.0,90.483,90.4919,90.2248,90.2248,37300.0
2015-01-13 15:00:00,101.36,101.42,101.33,101.39,17400.0,90.2515,90.3049,90.2248,90.2782,17400.0
2015-01-13 15:05:00,101.38,101.4,101.23,101.25,16200.0,90.2693,90.2871,90.1358,90.1536,16200.0
2015-01-13 15:10:00,101.26,101.62,101.25,101.61,14500.0,90.1625,90.483,90.1536,90.4741,14500.0
2015-01-13 15:15:00,101.59,101.67,101.54,101.56,19700.0,90.4563,90.5275,90.4118,90.4296,19700.0
2015-01-13 15:20:00,101.57,101.73,101.44,101.61,23300.0,90.4385,90.581,90.3228,90.4741,23300.0
2015-01-13 15:25:00,101.62,101.69,101.43,101.44,40100.0,90.483,90.5454,90.3139,90.3228,40100.0
2015-01-13 15:30:00,101.46,101.73,101.45,101.6,46000.0,90.3406,90.581,90.3317,90.4652,46000.0
2015-01-13 15:35:00,101.6,101.96,101.59,101.91,57700.0,90.4652,90.7858,90.4563,90.7412,57700.0
2015-01-13 15:40:00,101.93,101.98,101.8,101.9,75800.0,90.7591,90.8036,90.6433,90.7323,75800.0
2015-01-13 15:45:00,101.91,101.99,101.76,101.89,60200.0,90.7412,90.8125,90.6077,90.7234,60200.0
2015-01-13 15:50:00,101.89,101.91,101.72,101.86,64100.0,90.7234,90.7412,90.5721,90.6967,64100.0
2015-01-13 15:55:00,101.86,101.98,101.84,101.91,67900.0,90.6967,90.8036,90.6789,90.7412,67900.0
2015-01-14 09:30:00,100.27,101.08,100.27,100.85,31900.0,89.281,90.0022,89.281,89.7974,31900.0
2015-01-14 09:35:00,100.85,101.39,100.83,100.99,14700.0,89.7974,90.2782,89.7796,89.9221,14700.0
2015-01-14 09:40:00,101.02,101.02,100.45,100.48,26200.0,89.9488,89.9488,89.4413,89.468,26200.0
2015-01-14 09:45:00,100.47,100.47,100.24,100.3,18500.0,89.4591,89.4591,89.2543,89.3077,18500.0
2015-01-14 09:50:00,100.28,100.35,100.2,100.21,9600.0,89.2899,89.3522,89.2187,89.2276,9600.0
2015-01-14 09:55:00,100.21,100.48,100.19,100.27,20600.0,89.2276,89.468,89.2097,89.281,20600.0
2015-01-14 10:00:00,100.21,100.47,100.21,100.38,23500.0,89.2276,89.4591,89.2276,89.3789,23500.0
2015-01-14 10:05:00,100.34,100.89,100.34,100.84,13600.0,89.3433,89.833,89.3433,89.7885,13600.0
2015-01-14 10:10:00,100.85,100.97,100.77,100.84,9600.0,89.7974,89.9043,89.7262,89.7885,9600.0
2015-01-14 10:15:00,100.84,100.89,100.71,100.73,19900.0,89.7885,89.833,89.6728,89.6906,19900.0
2015-01-14 10:20:00,100.74,100.89,100.72,100.85,18600.0,89.6995,89.833,89.6817,89.7974,18600.0
2015-01-14 10:25:00,100.85,101.04,100.78,101.04,22700.0,89.7974,89.9666,89.7351,89.9666,22700.0
2015-01-14 10:30:00,101.04,101.04,100.78,101.04,26600.0,89.9666,89.9666,89.7351,89.9666,26600.0
2015-01-14 10:35:00,101.01,101.17,100.88,100.88,12800.0,89.9399,90.0823,89.8241,89.8241,12800.0
2015-01-14 10:40:00,100.86,101.16,100.86,101.16,9200.0,89.8063,90.0734,89.8063,90.0734,9200.0
2015-01-14 10:45:00,101.12,101.31,101.11,101.18,18900.0,90.0378,90.207,90.0289,90.0912,18900.0
2015-01-14 10:50:00,101.16,101.34,101.12,101.12,13600.0,90.0734,90.2337,90.0378,90.0378,13600.0
2015-01-14 10:55:00,101.16,101.35,101.13,101.28,12000.0,90.0734,90.2426,90.0467,90.1803,12000.0
2015-01-14 11:00:00,101.25,101.28,101.04,101.13,12000.0,90.1536,90.1803,89.9666,90.0467,12000.0
2015-01-14 11:05:00,101.14,101.18,100.91,100.96,16400.0,90.0556,90.0912,89.8508,89.8954,16400.0
2015-01-14 11:10:00,100.99,101.08,100.92,100.94,29800.0,89.9221,90.0022,89.8597,89.8776,29800.0
2015-01-14 11:15:00,100.93,101.06,100.87,100.9,22000.0,89.8686,89.9844,89.8152,89.8419,22000.0
2015-01-14 11:20:00,100.91,101.11,100.89,101.05,12700.0,89.8508,90.0289,89.833,89.9755,12700.0
2015-01-14 11:25:00,101.06,101.11,100.94,101.0,27100.0,89.9844,90.0289,89.8776,89.931,27100.0
2015-01-14 11:30:00,101.0,101.1,100.7,100.76,42700.0,89.931,90.02,89.6639,89.7173,42700.0
2015-01-14 11:35:00,100.79,100.87,100.74,100.83,7000.0,89.744,89.8152,89.6995,89.7796,7000.0
2015-01-14 11:40:00,100.85,100.98,100.76,100.77,22100.0,89.7974,89.9132,89.7173,89.7262,22100.0
2015-01-14 11:45:00,100.78,100.98,100.78,100.89,12400.0,89.7351,89.9132,89.7351,89.833,12400.0
2015-01-14 11:50:00,100.9,100.98,100.68,100.76,8200.0,89.8419,89.9132,89.646,89.7173,8200.0
2015-01-14 11:55:00,100.72,100.77,100.54,100.54,8600.0,89.6817,89.7262,89.5214,89.5214,8600.0
2015-01-14 12:00:00,100.54,100.63,100.54,100.6,7000.0,89.5214,89.6015,89.5214,89.5748,7000.0
2015-01-14 12:05:00,100.61,100.61,100.43,100.43,7300.0,89.5837,89.5837,89.4234,89.4234,7300.0
2015-01-14 12:10:00,100.41,100.42,100.31,100.32,7400.0,89.4056,89.4145,89.3166,89.3255,7400.0
2015-01-14 12:15:00,100.32,100.45,100.32,100.44,13600.0,89.3255,89.4413,89.3255,89.4323,13600.0
2015-01-14 12:20:00,100.45,100.62,100.44,100.56,28000.0,89.4413,89.5926,89.4323,89.5392,28000.0
2015-01-14 12:25:00,100.56,100.56,100.41,100.44,11200.0,89.5392,89.5392,89.4056,89.4323,11200.0
2015-01-14 12:30:00,100.47,100.5,100.4,100.47,14900.0,89.4591,89.4858,89.3967,89.4591,14900.0
2015-01-14 12:35:00,100.47,100.59,100.45,100.54,15100.0,89.4591,89.5659,89.4413,89.5214,15100.0
2015-01-14 12:40:00,100.54,100.62,100.44,100.44,8700.0,89.5214,89.5926,89.4323,89.4323,8700.0
2015-01-14 12:45:00,100.44,100.52,100.33,100.43,9700.0,89.4323,89.5036,89.3344,89.4234,9700.0
2015-01-14 12:50:00,100.44,100.47,100.13,100.19,5100.0,89.4323,89.4591,89.1563,89.2097,5100.0
2015-01-14 12:55:00,100.18,100.34,100.18,100.3,7300.0,89.2008,89.3433,89.2008,89.3077,7300.0
2015-01-14 13:00:00,100.31,100.45,100.24,100.3,6400.0,89.3166,89.4413,89.2543,89.3077,6400.0
2015-01-14 13:05:00,100.27,100.27,100.12,100.17,6500.0,89.281,89.281,89.1474,89.1919,6500.0
2015-01-14 13:10:00,100.15,100.2,100.1,100.17,7000.0,89.1741,89.2187,89.1296,89.1919,7000.0
2015-01-14 13:15:00,100.16,100.28,100.07,100.26,5500.0,89.183,89.2899,89.1029,89.2721,5500.0
2015-01-14 13:20:00,100.2,100.2,100.07,100.07,3500.0,89.2187,89.2187,89.1029,89.1029,3500.0
2015-01-14 13:25:00,100.05,100.13,100.02,100.07,9100.0,89.0851,89.1563,89.0584,89.1029,9100.0
2015-01-14 13:30:00,100.06,100.19,100.05,100.13,23000.0,89.094,89.2097,89.0851,89.1563,23000.0
2015-01-14 13:35:00,100.1,100.1,100.05,100.06,10600.0,89.1296,89.1296,89.0851,89.094,10600.0
2015-01-14 13:40:00,100.07,100.11,100.01,100.02,23400.0,89.1029,89.1385,89.0495,89.0584,23400.0
2015-01-14 13:45:00,100.0,100.15,99.95,100.11,24700.0,89.0406,89.1741,88.996,89.1385,24700.0
2015-01-14 13:50:00,100.06,100.08,99.99,100.06,6800.0,89.094,89.1118,89.0317,89.094,6800.0
2015-01-14 13:55:00,100.05,100.19,100.0,100.14,9300.0,89.0851,89.2097,89.0406,89.1652,9300.0
2015-01-14 14:00:00,100.14,100.33,100.1,100.33,9600.0,89.1652,89.3344,89.1296,89.3344,9600.0
2015-01-14 14:05:00,100.31,100.32,100.23,100.28,7800.0,89.3166,89.3255,89.2454,89.2899,7800.0
2015-01-14 14:10:00,100.27,100.72,100.26,100.7,14300.0,89.281,89.6817,89.2721,89.6639,14300.0
2015-01-14 14:15:00,100.78,100.87,100.72,100.86,9800.0,89.7351,89.8152,89.6817,89.8063,9800.0
2015-01-14 14:20:00,100.89,100.9,100.79,100.84,15500.0,89.833,89.8419,89.744,89.7885,15500.0
2015-01-14 14:25:00,100.85,101.08,100.83,101.04,12500.0,89.7974,90.0022,89.7796,89.9666,12500.0
2015-01-14 14:30:00,101.04,101.23,100.99,101.14,34400.0,89.9666,90.1358,89.9221,90.0556,34400.0
2015-01-14 14:35:00,101.1,101.23,101.04,101.08,9300.0,90.02,90.1358,89.9666,90.0022,9300.0
2015-01-14 14:40:00,101.05,101.14,100.9,100.95,14400.0,89.9755,90.0556,89.8419,89.8865,14400.0
2015-01-14 14:45:00,100.95,101.1,100.93,101.02,19200.0,89.8865,90.02,89.8686,89.9488,19200.0
2015-01-14 14:50:00,100.98,100.99,100.8,100.81,12200.0,89.9132,89.9221,89.7529,89.7618,12200.0
2015-01-14 14:55:00,100.82,100.92,100.79,100.86,9500.0,89.7707,89.8597,89.744,89.8063,9500.0
2015-01-14 15:00:00,100.84,100.99,100.83,100.97,16200.0,89.7885,89.9221,89.7796,89.9043,16200.0
2015-01-14 15:05:00,100.98,101.1,100.93,101.03,9600.0,89.9132,90.02,89.8686,89.9577,9600.0
2015-01-14 15:10:00,101.04,101.04,100.82,100.99,7200.0,89.9666,89.9666,89.7707,89.9221,7200.0
2015-01-14 15:15:00,101.01,101.27,101.01,101.18,59200.0,89.9399,90.1714,89.9399,90.0912,59200.0
2015-01-14 15:20:00,101.19,101.32,101.04,101.12,55700.0,90.1002,90.2159,89.9666,90.0378,55700.0
2015-01-14 15:25:00,101.1,101.35,100.99,101.25,23300.0,90.02,90.2426,89.9221,90.1536,23300.0
2015-01-14 15:30:00,101.24,101.42,100.92,101.03,32300.0,90.1447,90.3049,89.8597,89.9577,32300.0
2015-01-14 15:35:00,101.06,101.15,100.99,101.12,21100.0,89.9844,90.0645,89.9221,90.0378,21100.0
2015-01-14 15:40:00,101.11,101.32,101.1,101.18,22700.0,90.0289,90.2159,90.02,90.0912,22700.0
2015-01-14 15:45:00,101.18,101.41,101.18,101.34,38200.0,90.0912,90.296,90.0912,90.2337,38200.0
2015-01-14 15:50:00,101.36,101.38,101.25,101.26,24800.0,90.2515,90.2693,90.1536,90.1625,24800.0
2015-01-14 15:55:00,101.27,101.34,101.21,101.32,54900.0,90.1714,90.2337,90.118,90.2159,54900.0
2015-01-15 09:30:00,101.73,102.04,101.65,101.65,24300.0,90.581,90.857,90.5097,90.5097,24300.0
2015-01-15 09:35:00,101.76,101.8,101.5,101.52,8300.0,90.6077,90.6433,90.3762,90.394,8300.0
2015-01-15 09:40:00,101.51,101.7,101.42,101.48,7000.0,90.3851,90.5543,90.3049,90.3584,7000.0
2015-01-15 09:45:00,101.47,101.49,101.21,101.21,16900.0,90.3495,90.3673,90.118,90.118,16900.0
2015-01-15 09:50:00,101.32,101.5,101.3,101.42,11100.0,90.2159,90.3762,90.1981,90.3049,11100.0
2015-01-15 09:55:00,101.42,101.42,101.05,101.18,5300.0,90.3049,90.3049,89.9755,90.0912,5300.0
2015-01-15 10:00:00,101.18,101.33,101.07,101.21,10300.0,90.0912,90.2248,89.9933,90.118,10300.0
2015-01-15 10:05:00,101.19,101.52,101.12,101.37,11300.0,90.1002,90.394,90.0378,90.2604,11300.0
2015-01-15 10:10:00,101.37,101.56,101.29,101.54,11400.0,90.2604,90.4296,90.1892,90.4118,11400.0
2015-01-15 10:15:00,101.53,101.88,101.53,101.88,4300.0,90.4029,90.7145,90.4029,90.7145,4300.0
2015-01-15 10:20:00,101.86,101.98,101.83,101.98,6700.0,90.6967,90.8036,90.67,90.8036,6700.0
2015-01-15 10:25:00,101.96,102.07,101.91,102.02,9200.0,90.7858,90.8837,90.7412,90.8392,9200.0
2015-01-15 10:30:00,102.04,102.37,102.04,102.33,12300.0,90.857,91.1508,90.857,91.1152,12300.0
2015-01-15 10:35:00,102.34,102.4,102.32,102.36,13800.0,91.1241,91.1775,91.1063,91.1419,13800.0
2015-01-15 10:40:00,102.36,102.36,102.2,102.22,8000.0,91.1419,91.1419,90.9995,91.0173,8000.0
2015-01-15 10:45:00,102.2,102.25,101.91,101.92,19300.0,90.9995,91.044,90.7412,90.7501,19300.0
2015-01-15 10:50:00,101.93,102.02,101.87,101.99,24700.0,90.7591,90.8392,90.7056,90.8125,24700.0
2015-01-15 10:55:00,102.0,102.06,101.79,101.85,11400.0,90.8214,90.8748,90.6344,90.6878,11400.0
2015-01-15 11:00:00,101.87,102.02,101.82,101.85,9200.0,90.7056,90.8392,90.6611,90.6878,9200.0
2015-01-15 11:05:00,101.85,101.85,101.77,101.81,7200.0,90.6878,90.6878,90.6166,90.6522,7200.0
2015-01-15 11:10:00,101.8,101.95,101.8,101.95,8200.0,90.6433,90.7769,90.6433,90.7769,8200.0
2015-01-15 11:15:00,101.95,101.97,101.71,101.76,9600.0,90.7769,90.7947,90.5632,90.6077,9600.0
2015-01-15 11:20:00,101.75,101.76,101.65,101.65,5600.0,90.5988,90.6077,90.5097,90.5097,5600.0
2015-01-15 11:25:00,101.64,101.67,101.56,101.59,11000.0,90.5008,90.5275,90.4296,90.4563,11000.0
2015-01-15 11:30:00,101.58,101.81,101.52,101.81,9600.0,90.4474,90.6522,90.394,90.6522,9600.0
2015-01-15 11:35:00,101.8,101.8,101.48,101.5,8600.0,90.6433,90.6433,90.3584,90.3762,8600.0
2015-01-15 11:40:00,101.46,101.81,101.46,101.79,5900.0,90.3406,90.6522,90.3406,90.6344,5900.0
2015-01-15 11:45:00,101.81,101.87,101.79,101.8,9300.0,90.6522,90.7056,90.6344,90.6433,9300.0
2015-01-15 11:50:00,101.8,101.8,101.6,101.74,4200.0,90.6433,90.6433,90.4652,90.5899,4200.0
2015-01-15 11:55:00,101.69,101.69,101.55,101.61,3700.0,90.5454,90.5454,90.4207,90.4741,3700.0
2015-01-15 12:00:00,101.61,101.68,101.58,101.6,8400.0,90.4741,90.5365,90.4474,90.4652,8400.0
2015-01-15 12:05:00,101.6,101.69,101.54,101.63,7000.0,90.4652,90.5454,90.4118,90.4919,7000.0
2015-01-15 12:10:00,101.64,101.71,101.59,101.61,5600.0,90.5008,90.5632,90.4563,90.4741,5600.0
2015-01-15 12:15:00,101.61,101.62,101.44,101.47,5600.0,90.4741,90.483,90.3228,90.3495,5600.0
2015-01-15 12:20:00,101.46,101.53,101.4,101.44,7100.0,90.3406,90.4029,90.2871,90.3228,7100.0
2015-01-15 12:25:00,101.44,101.65,101.44,101.55,5000.0,90.3228,90.5097,90.3228,90.4207,5000.0
2015-01-15 12:30:00,101.52,101.52,101.42,101.48,3400.0,90.394,90.394,90.3049,90.3584,3400.0
2015-01-15 12:35:00,101.46,101.47,101.28,101.34,3800.0,90.3406,90.3495,90.1803,90.2337,3800.0
2015-01-15 12:40:00,101.37,101.4,101.22,101.23,5900.0,90.2604,90.2871,90.1269,90.1358,5900.0
2015-01-15 12:45:00,101.23,101.23,101.12,101.2,11500.0,90.1358,90.1358,90.0378,90.1091,11500.0
2015-01-15 12:50:00,101.2,101.37,101.17,101.34,34000.0,90.1091,90.2604,90.0823,90.2337,34000.0
2015-01-15 12:55:00,101.34,101.39,101.32,101.32,6700.0,90.2337,90.2782,90.2159,90.2159,6700.0
2015-01-15 13:00:00,101.3,101.59,101.26,101.58,7600.0,90.1981,90.4563,90.1625,90.4474,7600.0
2015-01-15 13:05:00,101.58,101.6,101.44,101.44,4600.0,90.4474,90.4652,90.3228,90.3228,4600.0
2015-01-15 13:10:00,101.47,101.58,101.45,101.53,10600.0,90.3495,90.4474,90.3317,90.4029,10600.0
2015-01-15 13:15:00,101.55,101.62,101.51,101.59,5500.0,90.4207,90.483,90.3851,90.4563,5500.0
2015-01-15 13:20:00,101.55,101.58,101.4,101.4,3800.0,90.4207,90.4474,90.2871,90.2871,3800.0
2015-01-15 13:25:00,101.39,101.44,101.21,101.21,8100.0,90.2782,90.3228,90.118,90.118,8100.0
2015-01-15 13:30:00,101.2,101.24,101.12,101.18,12200.0,90.1091,90.1447,90.0378,90.0912,12200.0
2015-01-15 13:35:00,101.21,101.25,101.11,101.11,7900.0,90.118,90.1536,90.0289,90.0289,7900.0
2015-01-15 13:40:00,101.14,101.17,101.12,101.17,22800.0,90.0556,90.0823,90.0378,90.0823,22800.0
2015-01-15 13:45:00,101.14,101.24,101.14,101.24,8500.0,90.0556,90.1447,90.0556,90.1447,8500.0
2015-01-15 13:50:00,101.25,101.47,101.25,101.46,6400.0,90.1536,90.3495,90.1536,90.3406,6400.0
2015-01-15 13:55:00,101.47,101.47,101.29,101.29,6800.0,90.3495,90.3495,90.1892,90.1892,6800.0
2015-01-15 14:00:00,101.31,101.34,101.26,101.33,6400.0,90.207,90.2337,90.1625,90.2248,6400.0
2015-01-15 14:05:00,101.29,101.34,101.25,101.31,11000.0,90.1892,90.2337,90.1536,90.207,11000.0
2015-01-15 14:10:00,101.31,101.32,101.18,101.24,7000.0,90.207,90.2159,90.0912,90.1447,7000.0
2015-01-15 14:15:00,101.24,101.32,101.23,101.28,12200.0,90.1447,90.2159,90.1358,90.1803,12200.0
2015-01-15 14:20:00,101.28,101.29,101.1,101.12,18700.0,90.1803,90.1892,90.02,90.0378,18700.0
2015-01-15 14:25:00,101.13,101.19,101.13,101.17,13700.0,90.0467,90.1002,90.0467,90.0823,13700.0
2015-01-15 14:30:00,101.17,101.32,101.12,101.32,18700.0,90.0823,90.2159,90.0378,90.2159,18700.0
2015-01-15 14:35:00,101.33,101.43,101.3,101.36,12700.0,90.2248,90.3139,90.1981,90.2515,12700.0
2015-01-15 14:40:00,101.37,101.42,101.35,101.38,15000.0,90.2604,90.3049,90.2426,90.2693,15000.0
2015-01-15 14:45:00,101.38,101.43,101.2,101.36,57600.0,90.2693,90.3139,90.1091,90.2515,57600.0
2015-01-15 14:50:00,101.32,101.4,101.3,101.35,10300.0,90.2159,90.2871,90.1981,90.2426,10300.0
2015-01-15 14:55:00,101.35,101.59,101.31,101.54,19300.0,90.2426,90.4563,90.207,90.4118,19300.0
2015-01-15 15:00:00,101.52,101.57,101.48,101.5,8800.0,90.394,90.4385,90.3584,90.3762,8800.0
2015-01-15 15:05:00,101.49,101.49,101.27,101.27,16800.0,90.3673,90.3673,90.1714,90.1714,16800.0
2015-01-15 15:10:00,101.27,101.27,100.95,100.95,52300.0,90.1714,90.1714,89.8865,89.8865,52300.0
2015-01-15 15:15:00,100.96,101.12,100.94,101.1,15500.0,89.8954,90.0378,89.8776,90.02,15500.0
2015-01-15 15:20:00,101.12,101.12,101.03,101.08,10600.0,90.0378,90.0378,89.9577,90.0022,10600.0
2015-01-15 15:25:00,101.09,101.2,101.09,101.18,34200.0,90.0111,90.1091,90.0111,90.0912,34200.0
2015-01-15 15:30:00,101.17,101.17,101.0,101.11,37900.0,90.0823,90.0823,89.931,90.0289,37900.0
2015-01-15 15:35:00,101.09,101.09,100.97,101.04,44000.0,90.0111,90.0111,89.9043,89.9666,44000.0
2015-01-15 15:40:00,101.03,101.23,101.02,101.09,61700.0,89.9577,90.1358,89.9488,90.0111,61700.0
2015-01-15 15:45:00,101.07,101.07,100.91,101.03,59400.0,89.9933,89.9933,89.8508,89.9577,59400.0
2015-01-15 15:50:00,101.02,101.03,100.71,100.74,38900.0,89.9488,89.9577,89.6728,89.6995,38900.0
2015-01-15 15:55:00,100.73,100.8,100.65,100.68,61100.0,89.6906,89.7529,89.6193,89.646,61100.0
2015-01-16 09:30:00,100.94,101.43,100.74,101.29,119600.0,89.8776,90.3139,89.6995,90.1892,119600.0
2015-01-16 09:35:00,101.2,101.59,101.15,101.42,19800.0,90.1091,90.4563,90.0645,90.3049,19800.0
2015-01-16 09:40:00,101.42,101.85,101.42,101.68,28700.0,90.3049,90.6878,90.3049,90.5365,28700.0
2015-01-16 09:45:00,101.73,101.75,101.22,101.22,17500.0,90.581,90.5988,90.1269,90.1269,17500.0
2015-01-16 09:50:00,101.25,101.32,101.05,101.05,23900.0,90.1536,90.2159,89.9755,89.9755,23900.0
2015-01-16 09:55:00,101.03,101.09,100.86,100.91,8100.0,89.9577,90.0111,89.8063,89.8508,8100.0
2015-01-16 10:00:00,100.92,101.37,100.92,101.13,22500.0,89.8597,90.2604,89.8597,90.0467,22500.0
2015-01-16 10:05:00,101.09,101.12,100.81,100.82,13900.0,90.0111,90.0378,89.7618,89.7707,13900.0
2015-01-16 10:10:00,100.8,100.84,100.55,100.57,8800.0,89.7529,89.7885,89.5303,89.5481,8800.0
2015-01-16 10:15:00,100.55,100.87,100.52,100.85,14700.0,89.5303,89.8152,89.5036,89.7974,14700.0
2015-01-16 10:20:00,100.85,100.85,100.64,100.82,27000.0,89.7974,89.7974,89.6104,89.7707,27000.0
2015-01-16 10:25:00,100.86,101.07,100.84,100.98,12100.0,89.8063,89.9933,89.7885,89.9132,12100.0
2015-01-16 10:30:00,100.97,101.07,100.91,100.99,11400.0,89.9043,89.9933,89.8508,89.9221,11400.0
2015-01-16 10:35:00,100.99,101.19,100.99,101.12,50800.0,89.9221,90.1002,89.9221,90.0378,50800.0
2015-01-16 10:40:00,101.14,101.27,101.1,101.18,35500.0,90.0556,90.1714,90.02,90.0912,35500.0
2015-01-16 10:45:00,101.2,101.25,101.01,101.08,13200.0,90.1091,90.1536,89.9399,90.0022,13200.0
2015-01-16 10:50:00,101.05,101.2,101.04,101.2,11000.0,89.9755,90.1091,89.9666,90.1091,11000.0
2015-01-16 10:55:00,101.18,101.39,101.18,101.37,15300.0,90.0912,90.2782,90.0912,90.2604,15300.0
2015-01-16 11:00:00,101.39,101.64,101.38,101.59,18400.0,90.2782,90.5008,90.2693,90.4563,18400.0
2015-01-16 11:05:00,101.59,101.73,101.52,101.55,25300.0,90.4563,90.581,90.394,90.4207,25300.0
2015-01-16 11:10:00,101.54,101.54,101.37,101.39,5400.0,90.4118,90.4118,90.2604,90.2782,5400.0
2015-01-16 11:15:00,101.39,101.62,101.33,101.59,14200.0,90.2782,90.483,90.2248,90.4563,14200.0
2015-01-16 11:20:00,101.56,101.57,101.48,101.48,8500.0,90.4296,90.4385,90.3584,90.3584,8500.0
2015-01-16 11:25:00,101.47,101.53,101.32,101.47,9300.0,90.3495,90.4029,90.2159,90.3495,9300.0
2015-01-16 11:30:00,101.48,101.77,101.48,101.77,38100.0,90.3584,90.6166,90.3584,90.6166,38100.0
2015-01-16 11:35:00,101.78,102.02,101.74,101.87,40000.0,90.6255,90.8392,90.5899,90.7056,40000.0
2015-01-16 11:40:00,101.86,101.97,101.79,101.79,13100.0,90.6967,90.7947,90.6344,90.6344,13100.0
2015-01-16 11:45:00,101.77,101.84,101.69,101.69,8500.0,90.6166,90.6789,90.5454,90.5454,8500.0
2015-01-16 11:50:00,101.62,101.63,101.55,101.57,3400.0,90.483,90.4919,90.4207,90.4385,3400.0
2015-01-16 11:55:00,101.55,101.61,101.49,101.53,9800.0,90.4207,90.4741,90.3673,90.4029,9800.0
2015-01-16 12:00:00,101.54,101.75,101.51,101.72,8300.0,90.4118,90.5988,90.3851,90.5721,8300.0
2015-01-16 12:05:00,101.72,101.78,101.56,101.57,10400.0,90.5721,90.6255,90.4296,90.4385,10400.0
2015-01-16 12:10:00,101.56,101.71,101.56,101.66,10100.0,90.4296,90.5632,90.4296,90.5186,10100.0
2015-01-16 12:15:00,101.66,101.76,101.64,101.69,4700.0,90.5186,90.6077,90.5008,90.5454,4700.0
2015-01-16 12:20:00,101.64,101.7,101.58,101.66,11800.0,90.5008,90.5543,90.4474,90.5186,11800.0
2015-01-16 12:25:00,101.66,101.73,101.63,101.64,4300.0,90.5186,90.581,90.4919,90.5008,4300.0
2015-01-16 12:30:00,101.63,101.76,101.63,101.76,12200.0,90.4919,90.6077,90.4919,90.6077,12200.0
2015-01-16 12:35:00,101.77,101.78,101.64,101.73,13500.0,90.6166,90.6255,90.5008,90.581,13500.0
2015-01-16 12:40:00,101.76,101.98,101.71,101.96,15000.0,90.6077,90.8036,90.5632,90.7858,15000.0
2015-01-16 12:45:00,101.98,102.08,101.95,102.01,15800.0,90.8036,90.8926,90.7769,90.8303,15800.0
2015-01-16 12:50:00,102.02,102.2,102.02,102.11,7400.0,90.8392,90.9995,90.8392,90.9193,7400.0
2015-01-16 12:55:00,102.09,102.09,101.99,102.03,7600.0,90.9015,90.9015,90.8125,90.8481,7600.0
2015-01-16 13:00:00,102.02,102.04,101.94,101.95,29300.0,90.8392,90.857,90.768,90.7769,29300.0
2015-01-16 13:05:00,101.95,102.12,101.95,102.06,19800.0,90.7769,90.9282,90.7769,90.8748,19800.0
2015-01-16 13:10:00,102.08,102.12,102.05,102.07,11600.0,90.8926,90.9282,90.8659,90.8837,11600.0
2015-01-16 13:15:00,102.07,102.14,102.05,102.06,11700.0,90.8837,90.946,90.8659,90.8748,11700.0
2015-01-16 13:20:00,102.09,102.09,101.91,101.99,10000.0,90.9015,90.9015,90.7412,90.8125,10000.0
2015-01-16 13:25:00,102.0,102.0,101.75,101.84,14900.0,90.8214,90.8214,90.5988,90.6789,14900.0
2015-01-16 13:30:00,101.84,101.96,101.83,101.96,9400.0,90.6789,90.7858,90.67,90.7858,9400.0
2015-01-16 13:35:00,101.97,101.99,101.92,101.97,22400.0,90.7947,90.8125,90.7501,90.7947,22400.0
2015-01-16 13:40:00,101.97,102.01,101.91,101.98,13300.0,90.7947,90.8303,90.7412,90.8036,13300.0
2015-01-16 13:45:00,101.97,102.0,101.91,101.95,13000.0,90.7947,90.8214,90.7412,90.7769,13000.0
2015-01-16 13:50:00,101.95,102.0,101.93,101.99,9300.0,90.7769,90.8214,90.7591,90.8125,9300.0
2015-01-16 13:55:00,101.99,102.01,101.94,101.96,11100.0,90.8125,90.8303,90.768,90.7858,11100.0
2015-01-16 14:00:00,101.95,101.96,101.81,101.82,10100.0,90.7769,90.7858,90.6522,90.6611,10100.0
2015-01-16 14:05:00,101.83,101.86,101.74,101.77,23700.0,90.67,90.6967,90.5899,90.6166,23700.0
2015-01-16 14:10:00,101.78,101.86,101.72,101.73,11200.0,90.6255,90.6967,90.5721,90.581,11200.0
2015-01-16 14:15:00,101.73,101.77,101.63,101.66,36800.0,90.581,90.6166,90.4919,90.5186,36800.0
2015-01-16 14:20:00,101.66,101.73,101.62,101.71,12600.0,90.5186,90.581,90.483,90.5632,12600.0
2015-01-16 14:25:00,101.72,101.8,101.65,101.8,10000.0,90.5721,90.6433,90.5097,90.6433,10000.0
2015-01-16 14:30:00,101.79,101.82,101.69,101.82,9100.0,90.6344,90.6611,90.5454,90.6611,9100.0
2015-01-16 14:35:00,101.82,101.84,101.69,101.69,14300.0,90.6611,90.6789,90.5454,90.5454,14300.0
2015-01-16 14:40:00,101.68,101.74,101.65,101.66,12600.0,90.5365,90.5899,90.5097,90.5186,12600.0
2015-01-16 14:45:00,101.65,101.66,101.56,101.58,10600.0,90.5097,90.5186,90.4296,90.4474,10600.0
2015-01-16 14:50:00,101.6,101.77,101.59,101.76,22800.0,90.4652,90.6166,90.4563,90.6077,22800.0
2015-01-16 14:55:00,101.79,101.82,101.7,101.72,19600.0,90.6344,90.6611,90.5543,90.5721,19600.0
2015-01-16 15:00:00,101.71,101.71,101.61,101.69,22200.0,90.5632,90.5632,90.4741,90.5454,22200.0
2015-01-16 15:05:00,101.66,101.68,101.62,101.62,18000.0,90.5186,90.5365,90.483,90.483,18000.0
2015-01-16 15:10:00,101.61,101.65,101.58,101.62,12700.0,90.4741,90.5097,90.4474,90.483,12700.0
2015-01-16 15:15:00,101.63,101.77,101.63,101.72,17100.0,90.4919,90.6166,90.4919,90.5721,17100.0
2015-01-16 15:20:00,101.74,101.88,101.7,101.88,24300.0,90.5899,90.7145,90.5543,90.7145,24300.0
2015-01-16 15:25:00,101.87,101.95,101.84,101.87,25600.0,90.7056,90.7769,90.6789,90.7056,25600.0
2015-01-16 15:30:00,101.86,101.94,101.84,101.89,17700.0,90.6967,90.768,90.6789,90.7234,17700.0
2015-01-16 15:35:00,101.89,102.13,101.88,102.13,27600.0,90.7234,90.9371,90.7145,90.9371,27600.0
2015-01-16 15:40:00,102.14,102.25,102.1,102.23,18600.0,90.946,91.044,90.9104,91.0262,18600.0
2015-01-16 15:45:00,102.25,102.37,102.24,102.29,30700.0,91.044,91.1508,91.0351,91.0796,30700.0
2015-01-16 15:50:00,102.28,102.35,102.25,102.34,23200.0,91.0707,91.133,91.044,91.1241,23200.0
2015-01-16 15:55:00,102.36,102.39,102.19,102.21,71800.0,91.1419,91.1686,90.9906,91.0084,71800.0
2015-01-20 09:30:00,102.99,103.48,102.0,103.48,55000.0,91.7029,92.1392,90.8214,92.1392,55000.0
2015-01-20 09:35:00,103.32,103.38,102.64,102.84,30400.0,91.9967,92.0501,91.3912,91.5693,30400.0
2015-01-20 09:40:00,102.79,102.79,102.34,102.34,25600.0,91.5248,91.5248,91.1241,91.1241,25600.0
2015-01-20 09:45:00,102.41,102.64,101.91,101.94,23100.0,91.1864,91.3912,90.7412,90.768,23100.0
2015-01-20 09:50:00,101.95,102.5,101.66,101.7,39800.0,90.7769,91.2666,90.5186,90.5543,39800.0
2015-01-20 09:55:00,101.68,101.74,101.46,101.6,14100.0,90.5365,90.5899,90.3406,90.4652,14100.0
2015-01-20 10:00:00,101.58,101.76,101.53,101.72,13200.0,90.4474,90.6077,90.4029,90.5721,13200.0
2015-01-20 10:05:00,101.67,101.96,101.65,101.94,12600.0,90.5275,90.7858,90.5097,90.768,12600.0
2015-01-20 10:10:00,101.93,102.13,101.86,102.11,17700.0,90.7591,90.9371,90.6967,90.9193,17700.0
2015-01-20 10:15:00,102.09,102.28,101.87,102.06,18100.0,90.9015,91.0707,90.7056,90.8748,18100.0
2015-01-20 10:20:00,102.05,102.34,102.05,102.34,9000.0,90.8659,91.1241,90.8659,91.1241,9000.0
2015-01-20 10:25:00,102.32,102.44,102.3,102.37,14700.0,91.1063,91.2132,91.0885,91.1508,14700.0
2015-01-20 10:30:00,102.34,102.38,102.13,102.17,19100.0,91.1241,91.1597,90.9371,90.9728,19100.0
2015-01-20 10:35:00,102.17,102.26,102.16,102.21,29100.0,90.9728,91.0529,90.9638,91.0084,29100.0
2015-01-20 10:40:00,102.2,102.28,102.05,102.22,38500.0,90.9995,91.0707,90.8659,91.0173,38500.0
2015-01-20 10:45:00,102.2,102.37,102.19,102.28,18900.0,90.9995,91.1508,90.9906,91.0707,18900.0
2015-01-20 10:50:00,102.27,102.32,102.14,102.23,27000.0,91.0618,91.1063,90.946,91.0262,27000.0
2015-01-20 10:55:00,102.25,102.28,101.95,101.98,15100.0,91.044,91.0707,90.7769,90.8036,15100.0
2015-01-20 11:00:00,101.97,101.97,101.68,101.89,16500.0,90.7947,90.7947,90.5365,90.7234,16500.0
2015-01-20 11:05:00,101.83,101.98,101.74,101.91,12500.0,90.67,90.8036,90.5899,90.7412,12500.0
2015-01-20 11:10:00,101.87,101.99,101.69,101.99,40800.0,90.7056,90.8125,90.5454,90.8125,40800.0
2015-01-20 11:15:00,101.97,102.03,101.8,102.03,7300.0,90.7947,90.8481,90.6433,90.8481,7300.0
2015-01-20 11:20:00,102.01,102.09,101.98,102.04,5400.0,90.8303,90.9015,90.8036,90.857,5400.0
2015-01-20 11:25:00,101.96,102.0,101.83,101.94,9700.0,90.7858,90.8214,90.67,90.768,9700.0
2015-01-20 11:30:00,101.92,102.09,101.87,102.06,6600.0,90.7501,90.9015,90.7056,90.8748,6600.0
2015-01-20 11:35:00,102.06,102.07,101.88,101.95,9600.0,90.8748,90.8837,90.7145,90.7769,9600.0
2015-01-20 11:40:00,101.95,101.97,101.73,101.79,6800.0,90.7769,90.7947,90.581,90.6344,6800.0
2015-01-20 11:45:00,101.78,101.78,101.49,101.56,6200.0,90.6255,90.6255,90.3673,90.4296,6200.0
2015-01-20 11:50:00,101.53,101.55,101.44,101.51,9900.0,90.4029,90.4207,90.3228,90.3851,9900.0
2015-01-20 11:55:00,101.51,101.6,101.44,101.46,26400.0,90.3851,90.4652,90.3228,90.3406,26400.0
2015-01-20 12:00:00,101.5,101.5,101.41,101.42,15600.0,90.3762,90.3762,90.296,90.3049,15600.0
2015-01-20 12:05:00,101.4,101.56,101.37,101.56,7600.0,90.2871,90.4296,90.2604,90.4296,7600.0
2015-01-20 12:10:00,101.57,101.67,101.54,101.58,8900.0,90.4385,90.5275,90.4118,90.4474,8900.0
2015-01-20 12:15:00,101.59,101.75,101.58,101.73,6700.0,90.4563,90.5988,90.4474,90.581,6700.0
2015-01-20 12:20:00,101.71,101.79,101.66,101.74,3900.0,90.5632,90.6344,90.5186,90.5899,3900.0
2015-01-20 12:25:00,101.72,101.94,101.72,101.88,6700.0,90.5721,90.768,90.5721,90.7145,6700.0
2015-01-20 12:30:00,101.9,101.96,101.79,101.79,7700.0,90.7323,90.7858,90.6344,90.6344,7700.0
2015-01-20 12:35:00,101.79,101.91,101.73,101.91,8200.0,90.6344,90.7412,90.581,90.7412,8200.0
2015-01-20 12:40:00,101.89,101.9,101.8,101.8,6700.0,90.7234,90.7323,90.6433,90.6433,6700.0
2015-01-20 12:45:00,101.82,101.97,101.82,101.9,6200.0,90.6611,90.7947,90.6611,90.7323,6200.0
2015-01-20 12:50:00,101.91,101.97,101.78,101.78,4800.0,90.7412,90.7947,90.6255,90.6255,4800.0
2015-01-20 12:55:00,101.78,101.9,101.78,101.89,8000.0,90.6255,90.7323,90.6255,90.7234,8000.0
2015-01-20 13:00:00,101.9,102.03,101.87,101.97,6900.0,90.7323,90.8481,90.7056,90.7947,6900.0
2015-01-20 13:05:00,101.94,102.0,101.76,101.85,13000.0,90.768,90.8214,90.6077,90.6878,13000.0
2015-01-20 13:10:00,101.79,101.94,101.78,101.92,8700.0,90.6344,90.768,90.6255,90.7501,8700.0
2015-01-20 13:15:00,101.82,101.99,101.82,101.96,6100.0,90.6611,90.8125,90.6611,90.7858,6100.0
2015-01-20 13:20:00,101.98,102.14,101.98,102.04,6500.0,90.8036,90.946,90.8036,90.857,6500.0
2015-01-20 13:25:00,102.05,102.09,102.01,102.02,6600.0,90.8659,90.9015,90.8303,90.8392,6600.0
2015-01-20 13:30:00,102.02,102.07,101.96,101.96,8300.0,90.8392,90.8837,90.7858,90.7858,8300.0
2015-01-20 13:35:00,101.94,101.95,101.83,101.87,5000.0,90.768,90.7769,90.67,90.7056,5000.0
2015-01-20 13:40:00,101.86,101.87,101.76,101.84,17200.0,90.6967,90.7056,90.6077,90.6789,17200.0
2015-01-20 13:45:00,101.83,101.91,101.81,101.86,8500.0,90.67,90.7412,90.6522,90.6967,8500.0
2015-01-20 13:50:00,101.86,101.87,101.75,101.81,14000.0,90.6967,90.7056,90.5988,90.6522,14000.0
2015-01-20 13:55:00,101.79,101.82,101.77,101.8,13000.0,90.6344,90.6611,90.6166,90.6433,13000.0
2015-01-20 14:00:00,101.81,102.08,101.8,102.03,28800.0,90.6522,90.8926,90.6433,90.8481,28800.0
2015-01-20 14:05:00,102.0,102.12,102.0,102.12,12700.0,90.8214,90.9282,90.8214,90.9282,12700.0
2015-01-20 14:10:00,102.12,102.13,102.0,102.01,14700.0,90.9282,90.9371,90.8214,90.8303,14700.0
2015-01-20 14:15:00,102.01,102.02,101.9,101.98,13100.0,90.8303,90.8392,90.7323,90.8036,13100.0
2015-01-20 14:20:00,101.96,102.01,101.94,101.96,23000.0,90.7858,90.8303,90.768,90.7858,23000.0
2015-01-20 14:25:00,101.94,101.99,101.85,101.91,14000.0,90.768,90.8125,90.6878,90.7412,14000.0
2015-01-20 14:30:00,101.89,102.12,101.89,102.12,19600.0,90.7234,90.9282,90.7234,90.9282,19600.0
2015-01-20 14:35:00,102.12,102.33,102.12,102.32,18700.0,90.9282,91.1152,90.9282,91.1063,18700.0
2015-01-20 14:40:00,102.29,102.34,102.26,102.28,21200.0,91.0796,91.1241,91.0529,91.0707,21200.0
2015-01-20 14:45:00,102.26,102.34,102.25,102.31,22000.0,91.0529,91.1241,91.044,91.0974,22000.0
2015-01-20 14:50:00,102.31,102.34,102.13,102.14,16600.0,91.0974,91.1241,90.9371,90.946,16600.0
2015-01-20 14:55:00,102.14,102.22,102.13,102.18,14800.0,90.946,91.0173,90.9371,90.9817,14800.0
2015-01-20 15:00:00,102.18,102.23,102.1,102.23,28500.0,90.9817,91.0262,90.9104,91.0262,28500.0
2015-01-20 15:05:00,102.23,102.42,102.21,102.4,24600.0,91.0262,91.1954,91.0084,91.1775,24600.0
2015-01-20 15:10:00,102.39,102.5,102.36,102.44,34300.0,91.1686,91.2666,91.1419,91.2132,34300.0
2015-01-20 15:15:00,102.46,102.5,102.36,102.5,32000.0,91.231,91.2666,91.1419,91.2666,32000.0
2015-01-20 15:20:00,102.5,102.52,102.41,102.51,53700.0,91.2666,91.2844,91.1864,91.2755,53700.0
2015-01-20 15:25:00,102.52,102.58,102.48,102.57,32500.0,91.2844,91.3378,91.2488,91.3289,32500.0
2015-01-20 15:30:00,102.57,102.62,102.45,102.5,57000.0,91.3289,91.3734,91.2221,91.2666,57000.0
2015-01-20 15:35:00,102.49,102.56,102.45,102.49,37100.0,91.2577,91.32,91.2221,91.2577,37100.0
2015-01-20 15:40:00,102.48,102.64,102.43,102.64,44500.0,91.2488,91.3912,91.2043,91.3912,44500.0
2015-01-20 15:45:00,102.64,102.67,102.58,102.61,71000.0,91.3912,91.418,91.3378,91.3645,71000.0
2015-01-20 15:50:00,102.6,102.62,102.43,102.47,48400.0,91.3556,91.3734,91.2043,91.2399,48400.0
2015-01-20 15:55:00,102.47,102.56,102.45,102.53,55800.0,91.2399,91.32,91.2221,91.2933,55800.0
2015-01-21 09:30:00,102.4,102.4,101.8,102.18,56600.0,91.1775,91.1775,90.6433,90.9817,56600.0
2015-01-21 09:35:00,102.12,102.88,102.12,102.82,29800.0,90.9282,91.6049,90.9282,91.5515,29800.0
2015-01-21 09:40:00,102.84,103.32,102.84,103.15,28900.0,91.5693,91.9967,91.5693,91.8453,28900.0
2015-01-21 09:45:00,103.03,103.03,102.51,102.58,7400.0,91.7385,91.7385,91.2755,91.3378,7400.0
2015-01-21 09:50:00,102.58,102.92,102.58,102.86,10200.0,91.3378,91.6406,91.3378,91.5871,10200.0
2015-01-21 09:55:00,102.86,103.04,102.8,102.89,14200.0,91.5871,91.7474,91.5337,91.6138,14200.0
2015-01-21 10:00:00,102.92,103.2,102.86,103.13,22600.0,91.6406,91.8899,91.5871,91.8275,22600.0
2015-01-21 10:05:00,103.11,103.33,102.93,103.0,13800.0,91.8097,92.0056,91.6495,91.7118,13800.0
2015-01-21 10:10:00,103.01,103.14,102.92,103.12,5200.0,91.7207,91.8364,91.6406,91.8186,5200.0
2015-01-21 10:15:00,103.08,103.28,103.06,103.21,8700.0,91.783,91.9611,91.7652,91.8988,8700.0
2015-01-21 10:20:00,103.26,103.39,103.23,103.31,15300.0,91.9433,92.059,91.9166,91.9878,15300.0
2015-01-21 10:25:00,103.29,103.33,103.13,103.2,5900.0,91.97,92.0056,91.8275,91.8899,5900.0
2015-01-21 10:30:00,103.19,103.29,103.18,103.23,11500.0,91.881,91.97,91.8721,91.9166,11500.0
2015-01-21 10:35:00,103.23,103.29,103.11,103.17,8700.0,91.9166,91.97,91.8097,91.8632,8700.0
2015-01-21 10:40:00,103.08,103.08,102.97,103.0,6500.0,91.783,91.783,91.6851,91.7118,6500.0
2015-01-21 10:45:00,103.02,103.33,102.98,103.33,23600.0,91.7296,92.0056,91.694,92.0056,23600.0
2015-01-21 10:50:00,103.39,103.56,103.31,103.56,9800.0,92.059,92.2104,91.9878,92.2104,9800.0
2015-01-21 10:55:00,103.52,103.54,103.31,103.34,9900.0,92.1748,92.1926,91.9878,92.0145,9900.0
2015-01-21 11:00:00,103.36,103.52,103.36,103.38,26500.0,92.0323,92.1748,92.0323,92.0501,26500.0
2015-01-21 11:05:00,103.41,103.45,103.22,103.25,19700.0,92.0769,92.1125,91.9077,91.9344,19700.0
2015-01-21 11:10:00,103.25,103.56,103.25,103.55,41800.0,91.9344,92.2104,91.9344,92.2015,41800.0
2015-01-21 11:15:00,103.54,103.83,103.52,103.74,55700.0,92.1926,92.4508,92.1748,92.3707,55700.0
2015-01-21 11:20:00,103.68,103.69,103.5,103.56,14300.0,92.3173,92.3262,92.157,92.2104,14300.0
2015-01-21 11:25:00,103.56,103.59,103.4,103.59,15100.0,92.2104,92.2371,92.0679,92.2371,15100.0
2015-01-21 11:30:00,103.6,103.62,103.49,103.5,12400.0,92.246,92.2638,92.1481,92.157,12400.0
2015-01-21 11:35:00,103.49,103.5,103.27,103.32,11000.0,92.1481,92.157,91.9522,91.9967,11000.0
2015-01-21 11:40:00,103.31,103.38,103.28,103.37,4200.0,91.9878,92.0501,91.9611,92.0412,4200.0
2015-01-21 11:45:00,103.41,103.59,103.41,103.56,7900.0,92.0769,92.2371,92.0769,92.2104,7900.0
2015-01-21 11:50:00,103.55,103.6,103.54,103.59,7000.0,92.2015,92.246,92.1926,92.2371,7000.0
2015-01-21 11:55:00,103.58,103.7,103.56,103.61,9400.0,92.2282,92.3351,92.2104,92.2549,9400.0
2015-01-21 12:00:00,103.58,103.69,103.58,103.68,3900.0,92.2282,92.3262,92.2282,92.3173,3900.0
2015-01-21 12:05:00,103.68,103.68,103.48,103.51,9200.0,92.3173,92.3173,92.1392,92.1659,9200.0
2015-01-21 12:10:00,103.52,103.69,103.5,103.69,6100.0,92.1748,92.3262,92.157,92.3262,6100.0
2015-01-21 12:15:00,103.67,103.68,103.54,103.54,7400.0,92.3084,92.3173,92.1926,92.1926,7400.0
2015-01-21 12:20:00,103.53,103.66,103.51,103.58,3700.0,92.1837,92.2995,92.1659,92.2282,3700.0
2015-01-21 12:25:00,103.57,103.66,103.56,103.66,11000.0,92.2193,92.2995,92.2104,92.2995,11000.0
2015-01-21 12:30:00,103.69,103.69,103.48,103.49,7800.0,92.3262,92.3262,92.1392,92.1481,7800.0
2015-01-21 12:35:00,103.45,103.5,103.4,103.43,7000.0,92.1125,92.157,92.0679,92.0947,7000.0
2015-01-21 12:40:00,103.43,103.5,103.4,103.5,5200.0,92.0947,92.157,92.0679,92.157,5200.0
2015-01-21 12:45:00,103.48,103.59,103.48,103.53,5800.0,92.1392,92.2371,92.1392,92.1837,5800.0
2015-01-21 12:50:00,103.52,103.53,103.23,103.28,12400.0,92.1748,92.1837,91.9166,91.9611,12400.0
2015-01-21 12:55:00,103.28,103.36,103.26,103.32,5800.0,91.9611,92.0323,91.9433,91.9967,5800.0
2015-01-21 13:00:00,103.31,103.44,103.22,103.44,13100.0,91.9878,92.1036,91.9077,92.1036,13100.0
2015-01-21 13:05:00,103.43,103.56,103.42,103.56,9700.0,92.0947,92.2104,92.0858,92.2104,9700.0
2015-01-21 13:10:00,103.54,103.54,103.4,103.43,3600.0,92.1926,92.1926,92.0679,92.0947,3600.0
2015-01-21 13:15:00,103.44,103.47,103.38,103.42,4900.0,92.1036,92.1303,92.0501,92.0858,4900.0
2015-01-21 13:20:00,103.38,103.41,103.29,103.3,3100.0,92.0501,92.0769,91.97,91.9789,3100.0
2015-01-21 13:25:00,103.31,103.33,103.04,103.09,21800.0,91.9878,92.0056,91.7474,91.7919,21800.0
2015-01-21 13:30:00,103.09,103.09,102.99,103.02,7900.0,91.7919,91.7919,91.7029,91.7296,7900.0
2015-01-21 13:35:00,103.01,103.09,102.98,103.08,6400.0,91.7207,91.7919,91.694,91.783,6400.0
2015-01-21 13:40:00,103.06,103.2,103.04,103.17,14900.0,91.7652,91.8899,91.7474,91.8632,14900.0
2015-01-21 13:45:00,103.22,103.22,103.17,103.22,2600.0,91.9077,91.9077,91.8632,91.9077,2600.0
2015-01-21 13:50:00,103.22,103.27,103.22,103.25,12800.0,91.9077,91.9522,91.9077,91.9344,12800.0
2015-01-21 13:55:00,103.25,103.27,103.17,103.2,32900.0,91.9344,91.9522,91.8632,91.8899,32900.0
2015-01-21 14:00:00,103.18,103.26,103.16,103.26,34400.0,91.8721,91.9433,91.8543,91.9433,34400.0
2015-01-21 14:05:00,103.23,103.24,103.15,103.18,25600.0,91.9166,91.9255,91.8453,91.8721,25600.0
2015-01-21 14:10:00,103.18,103.24,103.1,103.22,39500.0,91.8721,91.9255,91.8008,91.9077,39500.0
2015-01-21 14:15:00,103.23,103.31,103.21,103.26,44100.0,91.9166,91.9878,91.8988,91.9433,44100.0
2015-01-21 14:20:00,103.27,103.34,103.25,103.33,6200.0,91.9522,92.0145,91.9344,92.0056,6200.0
2015-01-21 14:25:00,103.33,103.37,103.26,103.26,5800.0,92.0056,92.0412,91.9433,91.9433,5800.0
2015-01-21 14:30:00,103.26,103.3,103.24,103.3,8400.0,91.9433,91.9789,91.9255,91.9789,8400.0
2015-01-21 14:35:00,103.29,103.32,103.23,103.25,21300.0,91.97,91.9967,91.9166,91.9344,21300.0
2015-01-21 14:40:00,103.24,103.37,103.21,103.36,25500.0,91.9255,92.0412,91.8988,92.0323,25500.0
2015-01-21 14:45:00,103.34,103.48,103.34,103.43,15900.0,92.0145,92.1392,92.0145,92.0947,15900.0
2015-01-21 14:50:00,103.47,103.7,103.41,103.68,27300.0,92.1303,92.3351,92.0769,92.3173,27300.0
2015-01-21 14:55:00,103.7,103.77,103.66,103.7,21400.0,92.3351,92.3974,92.2995,92.3351,21400.0
2015-01-21 15:00:00,103.71,103.79,103.68,103.73,18300.0,92.344,92.4152,92.3173,92.3618,18300.0
2015-01-21 15:05:00,103.71,103.75,103.58,103.68,22700.0,92.344,92.3796,92.2282,92.3173,22700.0
2015-01-21 15:10:00,103.62,103.62,103.49,103.57,12400.0,92.2638,92.2638,92.1481,92.2193,12400.0
2015-01-21 15:15:00,103.55,103.86,103.55,103.86,16500.0,92.2015,92.4775,92.2015,92.4775,16500.0
2015-01-21 15:20:00,103.84,103.86,103.76,103.8,14800.0,92.4597,92.4775,92.3885,92.4241,14800.0
2015-01-21 15:25:00,103.8,103.84,103.76,103.79,11300.0,92.4241,92.4597,92.3885,92.4152,11300.0
2015-01-21 15:30:00,103.78,103.94,103.76,103.94,28900.0,92.4063,92.5488,92.3885,92.5488,28900.0
2015-01-21 15:35:00,103.94,104.0,103.85,103.95,57400.0,92.5488,92.6022,92.4686,92.5577,57400.0
2015-01-21 15:40:00,103.96,103.96,103.79,103.84,37300.0,92.5666,92.5666,92.4152,92.4597,37300.0
2015-01-21 15:45:00,103.85,103.98,103.84,103.95,37500.0,92.4686,92.5844,92.4597,92.5577,37500.0
2015-01-21 15:50:00,103.93,103.97,103.83,103.96,46500.0,92.5399,92.5755,92.4508,92.5666,46500.0
2015-01-21 15:55:00,103.97,104.05,103.96,104.01,113500.0,92.5755,92.6467,92.5666,92.6111,113500.0
2015-01-22 09:30:00,104.75,104.86,104.32,104.73,38200.0,93.27,93.3679,92.8871,93.2522,38200.0
2015-01-22 09:35:00,104.73,105.0,104.62,104.64,26200.0,93.2522,93.4926,93.1542,93.1721,26200.0
2015-01-22 09:40:00,104.72,104.8,104.28,104.69,23400.0,93.2433,93.3145,92.8515,93.2166,23400.0
2015-01-22 09:45:00,104.67,104.73,104.44,104.65,32000.0,93.1988,93.2522,92.994,93.181,32000.0
2015-01-22 09:50:00,104.67,105.0,104.6,104.98,19800.0,93.1988,93.4926,93.1364,93.4748,19800.0
2015-01-22 09:55:00,104.91,105.19,104.73,105.08,22500.0,93.4125,93.6618,93.2522,93.5638,22500.0
2015-01-22 10:00:00,105.04,105.47,105.04,105.31,37700.0,93.5282,93.9111,93.5282,93.7686,37700.0
2015-01-22 10:05:00,105.31,105.5,105.19,105.42,25800.0,93.7686,93.9378,93.6618,93.8666,25800.0
2015-01-22 10:10:00,105.38,105.47,105.25,105.38,35400.0,93.831,93.9111,93.7152,93.831,35400.0
2015-01-22 10:15:00,105.38,105.77,105.27,105.59,24000.0,93.831,94.1782,93.733,94.0179,24000.0
2015-01-22 10:20:00,105.56,105.7,105.54,105.64,14000.0,93.9912,94.1159,93.9734,94.0625,14000.0
2015-01-22 10:25:00,105.67,105.67,105.46,105.59,14500.0,94.0892,94.0892,93.9022,94.0179,14500.0
2015-01-22 10:30:00,105.54,105.58,105.45,105.49,20200.0,93.9734,94.009,93.8933,93.9289,20200.0
2015-01-22 10:35:00,105.5,105.59,105.43,105.46,12900.0,93.9378,94.0179,93.8755,93.9022,12900.0
2015-01-22 10:40:00,105.47,105.54,105.41,105.49,16600.0,93.9111,93.9734,93.8577,93.9289,16600.0
2015-01-22 10:45:00,105.5,105.6,105.41,105.56,17400.0,93.9378,94.0268,93.8577,93.9912,17400.0
2015-01-22 10:50:00,105.57,105.67,105.56,105.67,14800.0,94.0001,94.0892,93.9912,94.0892,14800.0
2015-01-22 10:55:00,105.68,105.97,105.68,105.89,15700.0,94.0981,94.3563,94.0981,94.2851,15700.0
2015-01-22 11:00:00,105.88,105.94,105.61,105.75,19600.0,94.2762,94.3296,94.0357,94.1604,19600.0
2015-01-22 11:05:00,105.74,105.77,105.4,105.4,22000.0,94.1515,94.1782,93.8488,93.8488,22000.0
2015-01-22 11:10:00,105.39,105.39,105.16,105.2,20700.0,93.8399,93.8399,93.6351,93.6707,20700.0
2015-01-22 11:15:00,105.2,105.26,105.14,105.2,10300.0,93.6707,93.7241,93.6173,93.6707,10300.0
2015-01-22 11:20:00,105.19,105.28,105.15,105.28,15200.0,93.6618,93.7419,93.6262,93.7419,15200.0
2015-01-22 11:25:00,105.27,105.39,105.23,105.26,29400.0,93.733,93.8399,93.6974,93.7241,29400.0
2015-01-22 11:30:00,105.26,105.31,105.12,105.16,16200.0,93.7241,93.7686,93.5994,93.6351,16200.0
2015-01-22 11:35:00,105.15,105.17,104.96,105.03,9700.0,93.6262,93.644,93.457,93.5193,9700.0
2015-01-22 11:40:00,105.06,105.06,104.85,104.97,15800.0,93.546,93.546,93.359,93.4659,15800.0
2015-01-22 11:45:00,104.97,105.04,104.96,104.97,4600.0,93.4659,93.5282,93.457,93.4659,4600.0
2015-01-22 11:50:00,104.96,104.96,104.86,104.92,12100.0,93.457,93.457,93.3679,93.4214,12100.0
2015-01-22 11:55:00,104.9,105.11,104.9,105.11,18100.0,93.4036,93.5905,93.4036,93.5905,18100.0
2015-01-22 12:00:00,105.11,105.17,104.97,105.04,10200.0,93.5905,93.644,93.4659,93.5282,10200.0
2015-01-22 12:05:00,105.04,105.06,104.94,105.0,9700.0,93.5282,93.546,93.4392,93.4926,9700.0
2015-01-22 12:10:00,104.99,105.15,104.97,105.1,10600.0,93.4837,93.6262,93.4659,93.5816,10600.0
2015-01-22 12:15:00,105.08,105.09,105.01,105.08,10500.0,93.5638,93.5727,93.5015,93.5638,10500.0
2015-01-22 12:20:00,105.08,105.16,105.04,105.04,6800.0,93.5638,93.6351,93.5282,93.5282,6800.0
2015-01-22 12:25:00,105.05,105.08,104.97,105.01,10500.0,93.5371,93.5638,93.4659,93.5015,10500.0
2015-01-22 12:30:00,105.05,105.1,105.0,105.08,18300.0,93.5371,93.5816,93.4926,93.5638,18300.0
2015-01-22 12:35:00,105.07,105.08,104.98,105.01,9000.0,93.5549,93.5638,93.4748,93.5015,9000.0
2015-01-22 12:40:00,105.0,105.05,104.9,104.92,11400.0,93.4926,93.5371,93.4036,93.4214,11400.0
2015-01-22 12:45:00,104.93,105.07,104.92,105.05,9500.0,93.4303,93.5549,93.4214,93.5371,9500.0
2015-01-22 12:50:00,105.04,105.05,104.97,105.0,16200.0,93.5282,93.5371,93.4659,93.4926,16200.0
2015-01-22 12:55:00,105.0,105.01,104.94,104.99,19300.0,93.4926,93.5015,93.4392,93.4837,19300.0
2015-01-22 13:00:00,104.99,105.09,104.92,105.09,10300.0,93.4837,93.5727,93.4214,93.5727,10300.0
2015-01-22 13:05:00,105.08,105.08,104.98,105.02,9800.0,93.5638,93.5638,93.4748,93.5104,9800.0
2015-01-22 13:10:00,105.0,105.04,104.95,104.99,5100.0,93.4926,93.5282,93.4481,93.4837,5100.0
2015-01-22 13:15:00,105.0,105.01,104.94,104.95,8700.0,93.4926,93.5015,93.4392,93.4481,8700.0
2015-01-22 13:20:00,104.93,104.93,104.84,104.89,5700.0,93.4303,93.4303,93.3501,93.3947,5700.0
2015-01-22 13:25:00,104.9,104.93,104.83,104.84,9500.0,93.4036,93.4303,93.3412,93.3501,9500.0
2015-01-22 13:30:00,104.84,104.99,104.84,104.99,9900.0,93.3501,93.4837,93.3501,93.4837,9900.0
2015-01-22 13:35:00,104.97,105.06,104.97,105.06,7000.0,93.4659,93.546,93.4659,93.546,7000.0
2015-01-22 13:40:00,105.06,105.16,105.05,105.11,11400.0,93.546,93.6351,93.5371,93.5905,11400.0
2015-01-22 13:45:00,105.12,105.14,105.05,105.11,12600.0,93.5994,93.6173,93.5371,93.5905,12600.0
2015-01-22 13:50:00,105.11,105.21,105.09,105.19,23700.0,93.5905,93.6796,93.5727,93.6618,23700.0
2015-01-22 13:55:00,105.18,105.18,105.13,105.15,9700.0,93.6529,93.6529,93.6084,93.6262,9700.0
2015-01-22 14:00:00,105.15,105.25,105.14,105.22,9700.0,93.6262,93.7152,93.6173,93.6885,9700.0
2015-01-22 14:05:00,105.19,105.21,105.14,105.19,9400.0,93.6618,93.6796,93.6173,93.6618,9400.0
2015-01-22 14:10:00,105.19,105.23,105.16,105.23,8400.0,93.6618,93.6974,93.6351,93.6974,8400.0
2015-01-22 14:15:00,105.22,105.46,105.22,105.39,15900.0,93.6885,93.9022,93.6885,93.8399,15900.0
2015-01-22 14:20:00,105.39,105.41,105.34,105.39,10400.0,93.8399,93.8577,93.7953,93.8399,10400.0
2015-01-22 14:25:00,105.39,105.47,105.38,105.47,14800.0,93.8399,93.9111,93.831,93.9111,14800.0
2015-01-22 14:30:00,105.48,105.89,105.48,105.82,35000.0,93.92,94.2851,93.92,94.2227,35000.0
2015-01-22 14:35:00,105.83,105.83,105.74,105.79,5400.0,94.2316,94.2316,94.1515,94.196,5400.0
2015-01-22 14:40:00,105.76,105.79,105.65,105.72,9400.0,94.1693,94.196,94.0714,94.1337,9400.0
2015-01-22 14:45:00,105.72,105.91,105.71,105.83,7400.0,94.1337,94.3029,94.1248,94.2316,7400.0
2015-01-22 14:50:00,105.8,105.95,105.79,105.91,10400.0,94.2049,94.3385,94.196,94.3029,10400.0
2015-01-22 14:55:00,105.93,106.06,105.93,106.03,12000.0,94.3207,94.4364,94.3207,94.4097,12000.0
2015-01-22 15:00:00,106.02,106.18,106.02,106.07,15000.0,94.4008,94.5433,94.4008,94.4453,15000.0
2015-01-22 15:05:00,106.08,106.19,106.06,106.12,16700.0,94.4542,94.5522,94.4364,94.4899,16700.0
2015-01-22 15:10:00,106.11,106.19,106.05,106.1,16200.0,94.4809,94.5522,94.4275,94.472,16200.0
2015-01-22 15:15:00,106.11,106.2,106.07,106.19,20700.0,94.4809,94.5611,94.4453,94.5522,20700.0
2015-01-22 15:20:00,106.19,106.2,106.06,106.06,22900.0,94.5522,94.5611,94.4364,94.4364,22900.0
2015-01-22 15:25:00,106.08,106.19,106.04,106.18,22200.0,94.4542,94.5522,94.4186,94.5433,22200.0
2015-01-22 15:30:00,106.18,106.42,106.18,106.38,49300.0,94.5433,94.757,94.5433,94.7214,49300.0
2015-01-22 15:35:00,106.39,106.4,106.16,106.2,24100.0,94.7303,94.7392,94.5255,94.5611,24100.0
2015-01-22 15:40:00,106.21,106.26,106.13,106.26,31900.0,94.57,94.6145,94.4988,94.6145,31900.0
2015-01-22 15:45:00,106.26,106.31,106.22,106.23,46600.0,94.6145,94.659,94.5789,94.5878,46600.0
2015-01-22 15:50:00,106.22,106.25,106.16,106.24,41700.0,94.5789,94.6056,94.5255,94.5967,41700.0
2015-01-22 15:55:00,106.24,106.44,106.22,106.3,147400.0,94.5967,94.7748,94.5789,94.6501,147400.0
2015-01-23 09:30:00,106.45,107.0,105.99,106.98,81100.0,94.7837,95.2734,94.3741,95.2556,81100.0
2015-01-23 09:35:00,107.0,107.0,106.11,106.36,24200.0,95.2734,95.2734,94.4809,94.7036,24200.0
2015-01-23 09:40:00,106.22,107.12,105.98,106.89,62000.0,94.5789,95.3803,94.3652,95.1755,62000.0
2015-01-23 09:45:00,106.89,107.04,106.45,106.64,22100.0,95.1755,95.309,94.7837,94.9529,22100.0
2015-01-23 09:50:00,106.64,106.89,106.25,106.25,21000.0,94.9529,95.1755,94.6056,94.6056,21000.0
2015-01-23 09:55:00,106.3,106.54,106.1,106.26,23900.0,94.6501,94.8638,94.472,94.6145,23900.0
2015-01-23 10:00:00,106.28,106.51,106.14,106.25,25900.0,94.6323,94.8371,94.5077,94.6056,25900.0
2015-01-23 10:05:00,106.25,106.45,106.19,106.26,19200.0,94.6056,94.7837,94.5522,94.6145,19200.0
2015-01-23 10:10:00,106.25,106.29,106.12,106.14,16300.0,94.6056,94.6412,94.4899,94.5077,16300.0
2015-01-23 10:15:00,106.12,106.43,106.01,106.34,26000.0,94.4899,94.7659,94.3919,94.6857,26000.0
2015-01-23 10:20:00,106.37,106.47,106.28,106.37,13100.0,94.7125,94.8015,94.6323,94.7125,13100.0
2015-01-23 10:25:00,106.42,106.42,106.3,106.35,14100.0,94.757,94.757,94.6501,94.6946,14100.0
2015-01-23 10:30:00,106.35,106.39,106.2,106.23,19400.0,94.6946,94.7303,94.5611,94.5878,19400.0
2015-01-23 10:35:00,106.22,106.27,106.07,106.1,11300.0,94.5789,94.6234,94.4453,94.472,11300.0
2015-01-23 10:40:00,106.09,106.1,105.9,105.93,13800.0,94.4631,94.472,94.294,94.3207,13800.0
2015-01-23 10:45:00,105.89,105.92,105.77,105.82,7900.0,94.2851,94.3118,94.1782,94.2227,7900.0
2015-01-23 10:50:00,105.83,106.03,105.77,106.0,12100.0,94.2316,94.4097,94.1782,94.383,12100.0
2015-01-23 10:55:00,106.03,106.23,106.03,106.2,14000.0,94.4097,94.5878,94.4097,94.5611,14000.0
2015-01-23 11:00:00,106.23,106.4,106.15,106.4,9400.0,94.5878,94.7392,94.5166,94.7392,9400.0
2015-01-23 11:05:00,106.4,106.4,106.3,106.37,12700.0,94.7392,94.7392,94.6501,94.7125,12700.0
2015-01-23 11:10:00,106.37,106.39,106.18,106.31,32900.0,94.7125,94.7303,94.5433,94.659,32900.0
2015-01-23 11:15:00,106.32,106.33,106.25,106.31,17900.0,94.6679,94.6768,94.6056,94.659,17900.0
2015-01-23 11:20:00,106.31,106.5,106.29,106.48,26800.0,94.659,94.8282,94.6412,94.8104,26800.0
2015-01-23 11:25:00,106.47,106.74,106.44,106.72,18600.0,94.8015,95.0419,94.7748,95.0241,18600.0
2015-01-23 11:30:00,106.74,106.94,106.7,106.78,34000.0,95.0419,95.22,95.0063,95.0775,34000.0
2015-01-23 11:35:00,106.75,106.78,106.54,106.7,26200.0,95.0508,95.0775,94.8638,95.0063,26200.0
2015-01-23 11:40:00,106.69,106.7,106.48,106.48,9400.0,94.9974,95.0063,94.8104,94.8104,9400.0
2015-01-23 11:45:00,106.49,106.68,106.49,106.66,9400.0,94.8193,94.9885,94.8193,94.9707,9400.0
2015-01-23 11:50:00,106.66,106.71,106.62,106.69,18400.0,94.9707,95.0152,94.9351,94.9974,18400.0
2015-01-23 11:55:00,106.71,106.88,106.69,106.86,24200.0,95.0152,95.1666,94.9974,95.1488,24200.0
2015-01-23 12:00:00,106.88,106.99,106.84,106.95,27400.0,95.1666,95.2645,95.1309,95.2289,27400.0
2015-01-23 12:05:00,106.95,107.05,106.94,107.04,12600.0,95.2289,95.3179,95.22,95.309,12600.0
2015-01-23 12:10:00,107.03,107.19,107.02,107.11,17200.0,95.3001,95.4426,95.2912,95.3714,17200.0
2015-01-23 12:15:00,107.09,107.09,106.8,106.82,12100.0,95.3535,95.3535,95.0953,95.1131,12100.0
2015-01-23 12:20:00,106.83,106.91,106.79,106.9,11300.0,95.122,95.1933,95.0864,95.1844,11300.0
2015-01-23 12:25:00,106.91,107.01,106.9,106.95,17800.0,95.1933,95.2823,95.1844,95.2289,17800.0
2015-01-23 12:30:00,106.92,107.01,106.87,106.99,8300.0,95.2022,95.2823,95.1577,95.2645,8300.0
2015-01-23 12:35:00,106.98,107.17,106.93,107.04,14400.0,95.2556,95.4248,95.2111,95.309,14400.0
2015-01-23 12:40:00,107.03,107.03,106.88,106.93,12900.0,95.3001,95.3001,95.1666,95.2111,12900.0
2015-01-23 12:45:00,106.93,107.02,106.75,106.75,32400.0,95.2111,95.2912,95.0508,95.0508,32400.0
2015-01-23 12:50:00,106.75,106.79,106.69,106.71,16100.0,95.0508,95.0864,94.9974,95.0152,16100.0
2015-01-23 12:55:00,106.71,106.85,106.68,106.84,13300.0,95.0152,95.1398,94.9885,95.1309,13300.0
2015-01-23 13:00:00,106.85,106.9,106.81,106.9,17600.0,95.1398,95.1844,95.1042,95.1844,17600.0
2015-01-23 13:05:00,106.9,106.92,106.83,106.89,20700.0,95.1844,95.2022,95.122,95.1755,20700.0
2015-01-23 13:10:00,106.88,106.91,106.85,106.87,14000.0,95.1666,95.1933,95.1398,95.1577,14000.0
2015-01-23 13:15:00,106.87,106.94,106.68,106.69,15500.0,95.1577,95.22,94.9885,94.9974,15500.0
2015-01-23 13:20:00,106.7,106.77,106.65,106.77,19900.0,95.0063,95.0686,94.9618,95.0686,19900.0
2015-01-23 13:25:00,106.78,106.92,106.78,106.84,14000.0,95.0775,95.2022,95.0775,95.1309,14000.0
2015-01-23 13:30:00,106.84,107.0,106.82,106.97,17300.0,95.1309,95.2734,95.1131,95.2467,17300.0
2015-01-23 13:35:00,106.97,107.01,106.86,107.01,15800.0,95.2467,95.2823,95.1488,95.2823,15800.0
2015-01-23 13:40:00,107.02,107.11,106.96,107.09,14200.0,95.2912,95.3714,95.2378,95.3535,14200.0
2015-01-23 13:45:00,107.07,107.1,106.98,107.08,13700.0,95.3357,95.3625,95.2556,95.3446,13700.0
2015-01-23 13:50:00,107.09,107.09,107.01,107.05,11100.0,95.3535,95.3535,95.2823,95.3179,11100.0
2015-01-23 13:55:00,107.05,107.05,106.83,106.89,8500.0,95.3179,95.3179,95.122,95.1755,8500.0
2015-01-23 14:00:00,106.86,106.87,106.75,106.76,12200.0,95.1488,95.1577,95.0508,95.0597,12200.0
2015-01-23 14:05:00,106.74,106.78,106.68,106.74,10900.0,95.0419,95.0775,94.9885,95.0419,10900.0
2015-01-23 14:10:00,106.73,106.74,106.65,106.66,7600.0,95.033,95.0419,94.9618,94.9707,7600.0
2015-01-23 14:15:00,106.65,106.67,106.59,106.63,11800.0,94.9618,94.9796,94.9083,94.944,11800.0
2015-01-23 14:20:00,106.62,106.65,106.57,106.61,15500.0,94.9351,94.9618,94.8905,94.9262,15500.0
2015-01-23 14:25:00,106.6,106.66,106.6,106.64,8800.0,94.9172,94.9707,94.9172,94.9529,8800.0
2015-01-23 14:30:00,106.64,106.7,106.61,106.7,13800.0,94.9529,95.0063,94.9262,95.0063,13800.0
2015-01-23 14:35:00,106.69,106.69,106.47,106.47,6900.0,94.9974,94.9974,94.8015,94.8015,6900.0
2015-01-23 14:40:00,106.49,106.51,106.45,106.46,5900.0,94.8193,94.8371,94.7837,94.7926,5900.0
2015-01-23 14:45:00,106.46,106.46,106.33,106.35,10500.0,94.7926,94.7926,94.6768,94.6946,10500.0
2015-01-23 14:50:00,106.34,106.41,106.34,106.36,9200.0,94.6857,94.7481,94.6857,94.7036,9200.0
2015-01-23 14:55:00,106.35,106.52,106.34,106.42,12400.0,94.6946,94.846,94.6857,94.757,12400.0
2015-01-23 15:00:00,106.4,106.42,106.19,106.24,13100.0,94.7392,94.757,94.5522,94.5967,13100.0
2015-01-23 15:05:00,106.21,106.25,106.08,106.18,27700.0,94.57,94.6056,94.4542,94.5433,27700.0
2015-01-23 15:10:00,106.2,106.26,106.07,106.07,14800.0,94.5611,94.6145,94.4453,94.4453,14800.0
2015-01-23 15:15:00,106.07,106.22,106.06,106.22,17800.0,94.4453,94.5789,94.4364,94.5789,17800.0
2015-01-23 15:20:00,106.19,106.2,106.09,106.15,13900.0,94.5522,94.5611,94.4631,94.5166,13900.0
2015-01-23 15:25:00,106.15,106.15,106.04,106.12,18600.0,94.5166,94.5166,94.4186,94.4899,18600.0
2015-01-23 15:30:00,106.13,106.15,106.05,106.07,25800.0,94.4988,94.5166,94.4275,94.4453,25800.0
2015-01-23 15:35:00,106.08,106.12,105.96,105.98,18000.0,94.4542,94.4899,94.3474,94.3652,18000.0
2015-01-23 15:40:00,105.98,106.05,105.97,106.02,30700.0,94.3652,94.4275,94.3563,94.4008,30700.0
2015-01-23 15:45:00,106.02,106.07,105.92,105.97,45100.0,94.4008,94.4453,94.3118,94.3563,45100.0
2015-01-23 15:50:00,105.96,106.06,105.87,105.92,40100.0,94.3474,94.4364,94.2673,94.3118,40100.0
2015-01-23 15:55:00,105.94,105.94,105.82,105.87,44700.0,94.3296,94.3296,94.2227,94.2673,44700.0
2015-01-26 09:30:00,106.01,106.25,105.8,105.92,36600.0,94.3919,94.6056,94.2049,94.3118,36600.0
2015-01-26 09:35:00,105.87,105.98,105.71,105.75,17500.0,94.2673,94.3652,94.1248,94.1604,17500.0
2015-01-26 09:40:00,105.75,105.87,105.59,105.64,30100.0,94.1604,94.2673,94.0179,94.0625,30100.0
2015-01-26 09:45:00,105.63,105.63,105.42,105.48,18100.0,94.0536,94.0536,93.8666,93.92,18100.0
2015-01-26 09:50:00,105.45,105.83,105.45,105.8,27200.0,93.8933,94.2316,93.8933,94.2049,27200.0
2015-01-26 09:55:00,105.83,105.88,105.6,105.76,13300.0,94.2316,94.2762,94.0268,94.1693,13300.0
2015-01-26 10:00:00,105.76,106.02,105.72,105.92,35700.0,94.1693,94.4008,94.1337,94.3118,35700.0
2015-01-26 10:05:00,105.91,105.99,105.89,105.93,33300.0,94.3029,94.3741,94.2851,94.3207,33300.0
2015-01-26 10:10:00,105.93,106.01,105.79,105.88,21200.0,94.3207,94.3919,94.196,94.2762,21200.0
2015-01-26 10:15:00,105.89,106.02,105.87,105.96,15500.0,94.2851,94.4008,94.2673,94.3474,15500.0
2015-01-26 10:20:00,105.98,106.0,105.79,105.79,8000.0,94.3652,94.383,94.196,94.196,8000.0
2015-01-26 10:25:00,105.79,105.84,105.75,105.81,9700.0,94.196,94.2405,94.1604,94.2138,9700.0
2015-01-26 10:30:00,105.81,105.99,105.81,105.97,12200.0,94.2138,94.3741,94.2138,94.3563,12200.0
2015-01-26 10:35:00,106.0,106.02,105.93,105.95,25800.0,94.383,94.4008,94.3207,94.3385,25800.0
2015-01-26 10:40:00,105.93,106.18,105.93,106.16,32900.0,94.3207,94.5433,94.3207,94.5255,32900.0
2015-01-26 10:45:00,106.19,106.29,106.17,106.22,30600.0,94.5522,94.6412,94.5344,94.5789,30600.0
2015-01-26 10:50:00,106.24,106.29,106.19,106.29,22700.0,94.5967,94.6412,94.5522,94.6412,22700.0
2015-01-26 10:55:00,106.29,106.32,106.19,106.21,19200.0,94.6412,94.6679,94.5522,94.57,19200.0
2015-01-26 11:00:00,106.2,106.38,106.2,106.38,37700.0,94.5611,94.7214,94.5611,94.7214,37700.0
2015-01-26 11:05:00,106.41,106.41,106.38,106.38,13900.0,94.7481,94.7481,94.7214,94.7214,13900.0
2015-01-26 11:10:00,106.36,106.36,106.22,106.33,14600.0,94.7036,94.7036,94.5789,94.6768,14600.0
2015-01-26 11:15:00,106.32,106.39,106.31,106.39,6900.0,94.6679,94.7303,94.659,94.7303,6900.0
2015-01-26 11:20:00,106.4,106.69,106.4,106.6,36800.0,94.7392,94.9974,94.7392,94.9172,36800.0
2015-01-26 11:25:00,106.6,106.65,106.37,106.42,21400.0,94.9172,94.9618,94.7125,94.757,21400.0
2015-01-26 11:30:00,106.4,106.55,106.39,106.48,17600.0,94.7392,94.8727,94.7303,94.8104,17600.0
2015-01-26 11:35:00,106.48,106.58,106.46,106.52,14100.0,94.8104,94.8994,94.7926,94.846,14100.0
2015-01-26 11:40:00,106.53,106.54,106.47,106.5,11900.0,94.8549,94.8638,94.8015,94.8282,11900.0
2015-01-26 11:45:00,106.5,106.58,106.5,106.58,12600.0,94.8282,94.8994,94.8282,94.8994,12600.0
2015-01-26 11:50:00,106.59,106.64,106.56,106.64,8900.0,94.9083,94.9529,94.8816,94.9529,8900.0
2015-01-26 11:55:00,106.66,106.68,106.63,106.65,10700.0,94.9707,94.9885,94.944,94.9618,10700.0
2015-01-26 12:00:00,106.65,106.82,106.65,106.79,30100.0,94.9618,95.1131,94.9618,95.0864,30100.0
2015-01-26 12:05:00,106.78,106.95,106.78,106.87,14700.0,95.0775,95.2289,95.0775,95.1577,14700.0
2015-01-26 12:10:00,106.87,106.89,106.76,106.77,24500.0,95.1577,95.1755,95.0597,95.0686,24500.0
2015-01-26 12:15:00,106.77,106.83,106.77,106.79,7600.0,95.0686,95.122,95.0686,95.0864,7600.0
2015-01-26 12:20:00,106.8,106.88,106.77,106.85,23700.0,95.0953,95.1666,95.0686,95.1398,23700.0
2015-01-26 12:25:00,106.84,106.88,106.84,106.85,9200.0,95.1309,95.1666,95.1309,95.1398,9200.0
2015-01-26 12:30:00,106.87,106.9,106.79,106.79,10200.0,95.1577,95.1844,95.0864,95.0864,10200.0
2015-01-26 12:35:00,106.78,106.9,106.78,106.9,12200.0,95.0775,95.1844,95.0775,95.1844,12200.0
2015-01-26 12:40:00,106.91,106.95,106.9,106.93,8600.0,95.1933,95.2289,95.1844,95.2111,8600.0
2015-01-26 12:45:00,106.93,106.95,106.93,106.94,8700.0,95.2111,95.2289,95.2111,95.22,8700.0
2015-01-26 12:50:00,106.94,106.98,106.93,106.98,10100.0,95.22,95.2556,95.2111,95.2556,10100.0
2015-01-26 12:55:00,106.99,107.03,106.96,107.03,13300.0,95.2645,95.3001,95.2378,95.3001,13300.0
2015-01-26 13:00:00,107.02,107.04,107.01,107.03,17700.0,95.2912,95.309,95.2823,95.3001,17700.0
2015-01-26 13:05:00,107.03,107.04,106.65,106.67,26200.0,95.3001,95.309,94.9618,94.9796,26200.0
2015-01-26 13:10:00,106.65,106.82,106.65,106.8,18100.0,94.9618,95.1131,94.9618,95.0953,18100.0
2015-01-26 13:15:00,106.81,106.89,106.71,106.72,22200.0,95.1042,95.1755,95.0152,95.0241,22200.0
2015-01-26 13:20:00,106.71,106.86,106.7,106.79,15300.0,95.0152,95.1488,95.0063,95.0864,15300.0
2015-01-26 13:25:00,106.79,106.85,106.74,106.74,28200.0,95.0864,95.1398,95.0419,95.0419,28200.0
2015-01-26 13:30:00,106.73,106.81,106.73,106.78,18500.0,95.033,95.1042,95.033,95.0775,18500.0
2015-01-26 13:35:00,106.76,106.83,106.75,106.81,13100.0,95.0597,95.122,95.0508,95.1042,13100.0
2015-01-26 13:40:00,106.82,106.89,106.81,106.81,13500.0,95.1131,95.1755,95.1042,95.1042,13500.0
2015-01-26 13:45:00,106.81,106.95,106.8,106.95,19700.0,95.1042,95.2289,95.0953,95.2289,19700.0
2015-01-26 13:50:00,106.95,106.99,106.94,106.97,12000.0,95.2289,95.2645,95.22,95.2467,12000.0
2015-01-26 13:55:00,106.97,106.97,106.85,106.9,27200.0,95.2467,95.2467,95.1398,95.1844,27200.0
2015-01-26 14:00:00,106.9,106.97,106.86,106.89,15100.0,95.1844,95.2467,95.1488,95.1755,15100.0
2015-01-26 14:05:00,106.9,106.94,106.86,106.89,27000.0,95.1844,95.22,95.1488,95.1755,27000.0
2015-01-26 14:10:00,106.88,106.88,106.8,106.8,18500.0,95.1666,95.1666,95.0953,95.0953,18500.0
2015-01-26 14:15:00,106.8,106.86,106.7,106.71,35500.0,95.0953,95.1488,95.0063,95.0152,35500.0
2015-01-26 14:20:00,106.72,106.73,106.63,106.73,15700.0,95.0241,95.033,94.944,95.033,15700.0
2015-01-26 14:25:00,106.72,106.78,106.7,106.78,25800.0,95.0241,95.0775,95.0063,95.0775,25800.0
2015-01-26 14:30:00,106.8,106.86,106.8,106.85,10600.0,95.0953,95.1488,95.0953,95.1398,10600.0
2015-01-26 14:35:00,106.85,106.86,106.75,106.75,20700.0,95.1398,95.1488,95.0508,95.0508,20700.0
2015-01-26 14:40:00,106.75,106.79,106.73,106.75,17100.0,95.0508,95.0864,95.033,95.0508,17100.0
2015-01-26 14:45:00,106.74,106.74,106.63,106.65,14700.0,95.0419,95.0419,94.944,94.9618,14700.0
2015-01-26 14:50:00,106.64,106.64,106.54,106.63,20100.0,94.9529,94.9529,94.8638,94.944,20100.0
2015-01-26 14:55:00,106.66,106.75,106.6,106.64,37900.0,94.9707,95.0508,94.9172,94.9529,37900.0
2015-01-26 15:00:00,106.64,106.64,106.51,106.52,11600.0,94.9529,94.9529,94.8371,94.846,11600.0
2015-01-26 15:05:00,106.53,106.61,106.53,106.6,10200.0,94.8549,94.9262,94.8549,94.9172,10200.0
2015-01-26 15:10:00,106.6,106.73,106.59,106.69,17000.0,94.9172,95.033,94.9083,94.9974,17000.0
2015-01-26 15:15:00,106.7,106.73,106.57,106.71,15300.0,95.0063,95.033,94.8905,95.0152,15300.0
2015-01-26 15:20:00,106.72,106.86,106.71,106.85,28000.0,95.0241,95.1488,95.0152,95.1398,28000.0
2015-01-26 15:25:00,106.85,106.86,106.71,106.86,20400.0,95.1398,95.1488,95.0152,95.1488,20400.0
2015-01-26 15:30:00,106.87,106.88,106.79,106.8,58700.0,95.1577,95.1666,95.0864,95.0953,58700.0
2015-01-26 15:35:00,106.8,107.01,106.8,106.96,25000.0,95.0953,95.2823,95.0953,95.2378,25000.0
2015-01-26 15:40:00,106.96,107.0,106.88,106.88,24900.0,95.2378,95.2734,95.1666,95.1666,24900.0
2015-01-26 15:45:00,106.87,106.95,106.81,106.89,43300.0,95.1577,95.2289,95.1042,95.1755,43300.0
2015-01-26 15:50:00,106.9,107.0,106.9,106.99,44100.0,95.1844,95.2734,95.1844,95.2645,44100.0
2015-01-26 15:55:00,107.0,107.06,106.98,107.01,51600.0,95.2734,95.3268,95.2556,95.2823,51600.0
2015-01-27 09:30:00,105.64,106.21,105.54,105.89,33700.0,94.0625,94.57,93.9734,94.2851,33700.0
2015-01-27 09:35:00,106.08,106.12,105.7,106.12,45400.0,94.4542,94.4899,94.1159,94.4899,45400.0
2015-01-27 09:40:00,106.16,106.16,105.95,105.98,19500.0,94.5255,94.5255,94.3385,94.3652,19500.0
2015-01-27 09:45:00,105.96,106.06,105.89,105.89,25500.0,94.3474,94.4364,94.2851,94.2851,25500.0
2015-01-27 09:50:00,105.89,105.96,105.75,105.86,21400.0,94.2851,94.3474,94.1604,94.2583,21400.0
2015-01-27 09:55:00,105.84,105.88,105.79,105.83,14100.0,94.2405,94.2762,94.196,94.2316,14100.0
2015-01-27 10:00:00,105.83,106.15,105.78,106.09,35000.0,94.2316,94.5166,94.1871,94.4631,35000.0
2015-01-27 10:05:00,106.12,106.34,106.11,106.34,16200.0,94.4899,94.6857,94.4809,94.6857,16200.0
2015-01-27 10:10:00,106.33,106.43,106.17,106.2,16400.0,94.6768,94.7659,94.5344,94.5611,16400.0
2015-01-27 10:15:00,106.18,106.22,106.09,106.22,11000.0,94.5433,94.5789,94.4631,94.5789,11000.0
2015-01-27 10:20:00,106.21,106.27,106.09,106.11,19000.0,94.57,94.6234,94.4631,94.4809,19000.0
2015-01-27 10:25:00,106.09,106.34,106.09,106.19,12900.0,94.4631,94.6857,94.4631,94.5522,12900.0
2015-01-27 10:30:00,106.16,106.17,106.07,106.11,16000.0,94.5255,94.5344,94.4453,94.4809,16000.0
2015-01-27 10:35:00,106.07,106.07,105.97,106.04,25500.0,94.4453,94.4453,94.3563,94.4186,25500.0
2015-01-27 10:40:00,106.04,106.08,105.86,105.92,38500.0,94.4186,94.4542,94.2583,94.3118,38500.0
2015-01-27 10:45:00,105.91,105.95,105.87,105.87,14300.0,94.3029,94.3385,94.2673,94.2673,14300.0
2015-01-27 10:50:00,105.84,105.9,105.74,105.9,21000.0,94.2405,94.294,94.1515,94.294,21000.0
2015-01-27 10:55:00,105.91,105.97,105.87,105.95,10300.0,94.3029,94.3563,94.2673,94.3385,10300.0
2015-01-27 11:00:00,105.94,105.97,105.85,105.88,10300.0,94.3296,94.3563,94.2494,94.2762,10300.0
2015-01-27 11:05:00,105.86,105.89,105.83,105.88,11200.0,94.2583,94.2851,94.2316,94.2762,11200.0
2015-01-27 11:10:00,105.88,106.01,105.87,105.94,28100.0,94.2762,94.3919,94.2673,94.3296,28100.0
2015-01-27 11:15:00,105.93,106.11,105.93,106.11,17100.0,94.3207,94.4809,94.3207,94.4809,17100.0
2015-01-27 11:20:00,106.12,106.14,106.08,106.1,10200.0,94.4899,94.5077,94.4542,94.472,10200.0
2015-01-27 11:25:00,106.1,106.38,106.09,106.33,25400.0,94.472,94.7214,94.4631,94.6768,25400.0
2015-01-27 11:30:00,106.32,106.36,106.25,106.34,6700.0,94.6679,94.7036,94.6056,94.6857,6700.0
2015-01-27 11:35:00,106.34,106.43,106.29,106.38,10400.0,94.6857,94.7659,94.6412,94.7214,10400.0
2015-01-27 11:40:00,106.38,106.39,106.3,106.37,10400.0,94.7214,94.7303,94.6501,94.7125,10400.0
2015-01-27 11:45:00,106.37,106.45,106.37,106.42,8300.0,94.7125,94.7837,94.7125,94.757,8300.0
2015-01-27 11:50:00,106.42,106.62,106.42,106.59,11500.0,94.757,94.9351,94.757,94.9083,11500.0
2015-01-27 11:55:00,106.59,106.63,106.51,106.51,13500.0,94.9083,94.944,94.8371,94.8371,13500.0
2015-01-27 12:00:00,106.5,106.54,106.44,106.45,9900.0,94.8282,94.8638,94.7748,94.7837,9900.0
2015-01-27 12:05:00,106.45,106.47,106.38,106.44,7000.0,94.7837,94.8015,94.7214,94.7748,7000.0
2015-01-27 12:10:00,106.42,106.42,106.36,106.36,8100.0,94.757,94.757,94.7036,94.7036,8100.0
2015-01-27 12:15:00,106.39,106.53,106.35,106.49,10300.0,94.7303,94.8549,94.6946,94.8193,10300.0
2015-01-27 12:20:00,106.49,106.63,106.47,106.56,6600.0,94.8193,94.944,94.8015,94.8816,6600.0
2015-01-27 12:25:00,106.59,106.86,106.59,106.83,10300.0,94.9083,95.1488,94.9083,95.122,10300.0
2015-01-27 12:30:00,106.81,106.81,106.74,106.8,4200.0,95.1042,95.1042,95.0419,95.0953,4200.0
2015-01-27 12:35:00,106.8,106.8,106.68,106.79,6600.0,95.0953,95.0953,94.9885,95.0864,6600.0
2015-01-27 12:40:00,106.78,106.79,106.74,106.74,7400.0,95.0775,95.0864,95.0419,95.0419,7400.0
2015-01-27 12:45:00,106.73,106.73,106.62,106.64,7100.0,95.033,95.033,94.9351,94.9529,7100.0
2015-01-27 12:50:00,106.65,106.72,106.64,106.71,11600.0,94.9618,95.0241,94.9529,95.0152,11600.0
2015-01-27 12:55:00,106.71,106.9,106.71,106.87,9800.0,95.0152,95.1844,95.0152,95.1577,9800.0
2015-01-27 13:00:00,106.89,107.0,106.83,106.84,8200.0,95.1755,95.2734,95.122,95.1309,8200.0
2015-01-27 13:05:00,106.84,106.9,106.77,106.9,13400.0,95.1309,95.1844,95.0686,95.1844,13400.0
2015-01-27 13:10:00,106.89,106.92,106.88,106.91,5200.0,95.1755,95.2022,95.1666,95.1933,5200.0
2015-01-27 13:15:00,106.93,107.16,106.93,107.11,8300.0,95.2111,95.4159,95.2111,95.3714,8300.0
2015-01-27 13:20:00,107.12,107.3,107.12,107.3,11500.0,95.3803,95.5405,95.3803,95.5405,11500.0
2015-01-27 13:25:00,107.31,107.39,107.3,107.31,7900.0,95.5494,95.6207,95.5405,95.5494,7900.0
2015-01-27 13:30:00,107.34,107.35,107.25,107.25,23600.0,95.5761,95.5851,95.496,95.496,23600.0
2015-01-27 13:35:00,107.22,107.22,107.16,107.22,9000.0,95.4693,95.4693,95.4159,95.4693,9000.0
2015-01-27 13:40:00,107.22,107.27,107.04,107.04,7900.0,95.4693,95.5138,95.309,95.309,7900.0
2015-01-27 13:45:00,107.02,107.03,106.97,107.0,5400.0,95.2912,95.3001,95.2467,95.2734,5400.0
2015-01-27 13:50:00,107.01,107.03,106.96,106.97,10300.0,95.2823,95.3001,95.2378,95.2467,10300.0
2015-01-27 13:55:00,106.97,106.98,106.92,106.97,11500.0,95.2467,95.2556,95.2022,95.2467,11500.0
2015-01-27 14:00:00,106.97,107.15,106.97,107.11,16400.0,95.2467,95.407,95.2467,95.3714,16400.0
2015-01-27 14:05:00,107.09,107.22,107.09,107.11,14600.0,95.3535,95.4693,95.3535,95.3714,14600.0
2015-01-27 14:10:00,107.1,107.16,107.07,107.11,10200.0,95.3625,95.4159,95.3357,95.3714,10200.0
2015-01-27 14:15:00,107.11,107.25,107.08,107.23,9000.0,95.3714,95.496,95.3446,95.4782,9000.0
2015-01-27 14:20:00,107.24,107.38,107.24,107.31,12400.0,95.4871,95.6118,95.4871,95.5494,12400.0
2015-01-27 14:25:00,107.31,107.44,107.31,107.35,14100.0,95.5494,95.6652,95.5494,95.5851,14100.0
2015-01-27 14:30:00,107.36,107.36,107.23,107.28,11600.0,95.594,95.594,95.4782,95.5227,11600.0
2015-01-27 14:35:00,107.28,107.36,107.2,107.36,7400.0,95.5227,95.594,95.4515,95.594,7400.0
2015-01-27 14:40:00,107.36,107.36,107.25,107.31,12300.0,95.594,95.594,95.496,95.5494,12300.0
2015-01-27 14:45:00,107.29,107.31,107.22,107.29,11800.0,95.5316,95.5494,95.4693,95.5316,11800.0
2015-01-27 14:50:00,107.3,107.33,107.11,107.13,14200.0,95.5405,95.5672,95.3714,95.3892,14200.0
2015-01-27 14:55:00,107.13,107.13,106.95,106.98,4400.0,95.3892,95.3892,95.2289,95.2556,4400.0
2015-01-27 15:00:00,106.96,107.03,106.95,107.03,15300.0,95.2378,95.3001,95.2289,95.3001,15300.0
2015-01-27 15:05:00,107.03,107.03,106.88,106.95,10600.0,95.3001,95.3001,95.1666,95.2289,10600.0
2015-01-27 15:10:00,106.97,107.05,106.92,106.93,8100.0,95.2467,95.3179,95.2022,95.2111,8100.0
2015-01-27 15:15:00,106.92,106.92,106.8,106.84,10600.0,95.2022,95.2022,95.0953,95.1309,10600.0
2015-01-27 15:20:00,106.8,106.8,106.6,106.63,9700.0,95.0953,95.0953,94.9172,94.944,9700.0
2015-01-27 15:25:00,106.62,106.64,106.45,106.46,10100.0,94.9351,94.9529,94.7837,94.7926,10100.0
2015-01-27 15:30:00,106.45,106.73,106.45,106.67,73200.0,94.7837,95.033,94.7837,94.9796,73200.0
2015-01-27 15:35:00,106.68,106.71,106.5,106.63,13000.0,94.9885,95.0152,94.8282,94.944,13000.0
2015-01-27 15:40:00,106.63,106.73,106.63,106.72,20400.0,94.944,95.033,94.944,95.0241,20400.0
2015-01-27 15:45:00,106.72,106.73,106.57,106.61,23500.0,95.0241,95.033,94.8905,94.9262,23500.0
2015-01-27 15:50:00,106.61,106.61,106.42,106.45,27600.0,94.9262,94.9262,94.757,94.7837,27600.0
2015-01-27 15:55:00,106.46,106.58,106.44,106.51,41700.0,94.7926,94.8994,94.7748,94.8371,41700.0
2015-01-28 09:30:00,106.96,106.96,106.26,106.42,50100.0,95.2378,95.2378,94.6145,94.757,50100.0
2015-01-28 09:35:00,106.49,106.49,106.13,106.42,10400.0,94.8193,94.8193,94.4988,94.757,10400.0
2015-01-28 09:40:00,106.38,106.55,106.21,106.26,8700.0,94.7214,94.8727,94.57,94.6145,8700.0
2015-01-28 09:45:00,106.25,106.38,106.11,106.27,10600.0,94.6056,94.7214,94.4809,94.6234,10600.0
2015-01-28 09:50:00,106.32,106.77,106.3,106.74,26400.0,94.6679,95.0686,94.6501,95.0419,26400.0
2015-01-28 09:55:00,106.76,106.78,106.38,106.39,16700.0,95.0597,95.0775,94.7214,94.7303,16700.0
2015-01-28 10:00:00,106.38,106.42,106.22,106.22,18400.0,94.7214,94.757,94.5789,94.5789,18400.0
2015-01-28 10:05:00,106.25,106.53,106.24,106.44,10100.0,94.6056,94.8549,94.5967,94.7748,10100.0
2015-01-28 10:10:00,106.42,106.46,106.22,106.22,9600.0,94.757,94.7926,94.5789,94.5789,9600.0
2015-01-28 10:15:00,106.21,106.21,105.92,105.95,29500.0,94.57,94.57,94.3118,94.3385,29500.0
2015-01-28 10:20:00,105.95,106.05,105.88,105.99,34000.0,94.3385,94.4275,94.2762,94.3741,34000.0
2015-01-28 10:25:00,106.03,106.09,105.97,105.99,10500.0,94.4097,94.4631,94.3563,94.3741,10500.0
2015-01-28 10:30:00,106.0,106.08,105.77,105.8,21800.0,94.383,94.4542,94.1782,94.2049,21800.0
2015-01-28 10:35:00,105.8,105.81,105.64,105.67,12500.0,94.2049,94.2138,94.0625,94.0892,12500.0
2015-01-28 10:40:00,105.66,105.9,105.64,105.7,24300.0,94.0803,94.294,94.0625,94.1159,24300.0
2015-01-28 10:45:00,105.69,105.75,105.59,105.7,25400.0,94.107,94.1604,94.0179,94.1159,25400.0
2015-01-28 10:50:00,105.69,105.73,105.5,105.5,17200.0,94.107,94.1426,93.9378,93.9378,17200.0
2015-01-28 10:55:00,105.49,105.51,105.25,105.3,16100.0,93.9289,93.9467,93.7152,93.7597,16100.0
2015-01-28 11:00:00,105.29,105.4,105.25,105.34,12700.0,93.7508,93.8488,93.7152,93.7953,12700.0
2015-01-28 11:05:00,105.36,105.7,105.36,105.69,12500.0,93.8131,94.1159,93.8131,94.107,12500.0
2015-01-28 11:10:00,105.68,105.7,105.59,105.59,20200.0,94.0981,94.1159,94.0179,94.0179,20200.0
2015-01-28 11:15:00,105.59,105.6,105.28,105.34,13100.0,94.0179,94.0268,93.7419,93.7953,13100.0
2015-01-28 11:20:00,105.36,105.36,105.18,105.27,11900.0,93.8131,93.8131,93.6529,93.733,11900.0
2015-01-28 11:25:00,105.3,105.35,105.17,105.29,6200.0,93.7597,93.8042,93.644,93.7508,6200.0
2015-01-28 11:30:00,105.33,105.37,105.25,105.3,18400.0,93.7864,93.822,93.7152,93.7597,18400.0
2015-01-28 11:35:00,105.29,105.45,105.29,105.35,9400.0,93.7508,93.8933,93.7508,93.8042,9400.0
2015-01-28 11:40:00,105.36,105.37,105.26,105.29,11900.0,93.8131,93.822,93.7241,93.7508,11900.0
2015-01-28 11:45:00,105.28,105.39,105.24,105.31,10900.0,93.7419,93.8399,93.7063,93.7686,10900.0
2015-01-28 11:50:00,105.33,105.37,105.24,105.28,6100.0,93.7864,93.822,93.7063,93.7419,6100.0
2015-01-28 11:55:00,105.28,105.3,105.14,105.28,10700.0,93.7419,93.7597,93.6173,93.7419,10700.0
2015-01-28 12:00:00,105.36,105.4,105.2,105.25,56200.0,93.8131,93.8488,93.6707,93.7152,56200.0
2015-01-28 12:05:00,105.25,105.28,105.13,105.21,16000.0,93.7152,93.7419,93.6084,93.6796,16000.0
2015-01-28 12:10:00,105.21,105.21,105.08,105.08,9400.0,93.6796,93.6796,93.5638,93.5638,9400.0
2015-01-28 12:15:00,105.1,105.39,105.09,105.39,49100.0,93.5816,93.8399,93.5727,93.8399,49100.0
2015-01-28 12:20:00,105.41,105.47,105.3,105.3,13700.0,93.8577,93.9111,93.7597,93.7597,13700.0
2015-01-28 12:25:00,105.31,105.42,105.22,105.29,17000.0,93.7686,93.8666,93.6885,93.7508,17000.0
2015-01-28 12:30:00,105.3,105.32,105.21,105.21,7200.0,93.7597,93.7775,93.6796,93.6796,7200.0
2015-01-28 12:35:00,105.23,105.23,105.05,105.07,5500.0,93.6974,93.6974,93.5371,93.5549,5500.0
2015-01-28 12:40:00,105.09,105.11,105.03,105.08,6800.0,93.5727,93.5905,93.5193,93.5638,6800.0
2015-01-28 12:45:00,105.09,105.14,105.07,105.13,4600.0,93.5727,93.6173,93.5549,93.6084,4600.0
2015-01-28 12:50:00,105.13,105.18,105.05,105.05,8200.0,93.6084,93.6529,93.5371,93.5371,8200.0
2015-01-28 12:55:00,105.07,105.14,105.03,105.06,4200.0,93.5549,93.6173,93.5193,93.546,4200.0
2015-01-28 13:00:00,105.06,105.06,104.94,104.99,6800.0,93.546,93.546,93.4392,93.4837,6800.0
2015-01-28 13:05:00,104.99,104.99,104.92,104.94,4800.0,93.4837,93.4837,93.4214,93.4392,4800.0
2015-01-28 13:10:00,104.94,104.94,104.78,104.82,7200.0,93.4392,93.4392,93.2967,93.3323,7200.0
2015-01-28 13:15:00,104.8,104.83,104.73,104.74,10200.0,93.3145,93.3412,93.2522,93.2611,10200.0
2015-01-28 13:20:00,104.74,104.9,104.74,104.82,15100.0,93.2611,93.4036,93.2611,93.3323,15100.0
2015-01-28 13:25:00,104.81,104.82,104.68,104.69,11800.0,93.3234,93.3323,93.2077,93.2166,11800.0
2015-01-28 13:30:00,104.69,104.96,104.69,104.93,9600.0,93.2166,93.457,93.2166,93.4303,9600.0
2015-01-28 13:35:00,104.92,104.92,104.83,104.83,5400.0,93.4214,93.4214,93.3412,93.3412,5400.0
2015-01-28 13:40:00,104.86,104.86,104.71,104.73,9600.0,93.3679,93.3679,93.2344,93.2522,9600.0
2015-01-28 13:45:00,104.73,104.75,104.67,104.75,12700.0,93.2522,93.27,93.1988,93.27,12700.0
2015-01-28 13:50:00,104.76,104.85,104.74,104.79,7100.0,93.2789,93.359,93.2611,93.3056,7100.0
2015-01-28 13:55:00,104.79,104.79,104.55,104.58,9900.0,93.3056,93.3056,93.0919,93.1186,9900.0
2015-01-28 14:00:00,104.59,105.05,104.59,104.91,18600.0,93.1275,93.5371,93.1275,93.4125,18600.0
2015-01-28 14:05:00,104.88,104.92,104.46,104.47,11900.0,93.3858,93.4214,93.0118,93.0207,11900.0
2015-01-28 14:10:00,104.47,104.47,104.32,104.46,12900.0,93.0207,93.0207,92.8871,93.0118,12900.0
2015-01-28 14:15:00,104.45,104.55,104.37,104.55,11400.0,93.0029,93.0919,92.9316,93.0919,11400.0
2015-01-28 14:20:00,104.58,104.62,104.36,104.4,13000.0,93.1186,93.1542,92.9227,92.9584,13000.0
2015-01-28 14:25:00,104.38,104.43,104.05,104.1,18100.0,92.9405,92.9851,92.6467,92.6912,18100.0
2015-01-28 14:30:00,104.13,104.16,103.91,104.0,17300.0,92.7179,92.7447,92.5221,92.6022,17300.0
2015-01-28 14:35:00,103.99,104.21,103.97,104.17,18400.0,92.5933,92.7892,92.5755,92.7536,18400.0
2015-01-28 14:40:00,104.16,104.33,104.04,104.23,14000.0,92.7447,92.896,92.6378,92.807,14000.0
2015-01-28 14:45:00,104.25,104.35,104.2,104.23,11500.0,92.8248,92.9138,92.7803,92.807,11500.0
2015-01-28 14:50:00,104.23,104.45,104.2,104.39,17700.0,92.807,93.0029,92.7803,92.9495,17700.0
2015-01-28 14:55:00,104.39,104.43,104.21,104.29,8700.0,92.9495,92.9851,92.7892,92.8604,8700.0
2015-01-28 15:00:00,104.29,104.48,104.28,104.39,10600.0,92.8604,93.0296,92.8515,92.9495,10600.0
2015-01-28 15:05:00,104.41,104.41,104.14,104.26,10500.0,92.9673,92.9673,92.7268,92.8337,10500.0
2015-01-28 15:10:00,104.26,104.31,104.07,104.07,9500.0,92.8337,92.8782,92.6645,92.6645,9500.0
2015-01-28 15:15:00,104.1,104.11,103.91,103.92,14000.0,92.6912,92.7001,92.5221,92.531,14000.0
2015-01-28 15:20:00,103.92,104.19,103.91,104.08,43000.0,92.531,92.7714,92.5221,92.6734,43000.0
2015-01-28 15:25:00,104.04,104.09,103.92,104.03,27300.0,92.6378,92.6823,92.531,92.6289,27300.0
2015-01-28 15:30:00,104.03,104.04,103.82,103.84,26700.0,92.6289,92.6378,92.4419,92.4597,26700.0
2015-01-28 15:35:00,103.82,103.96,103.79,103.84,24600.0,92.4419,92.5666,92.4152,92.4597,24600.0
2015-01-28 15:40:00,103.84,103.87,103.62,103.73,46800.0,92.4597,92.4864,92.2638,92.3618,46800.0
2015-01-28 15:45:00,103.73,103.85,103.54,103.77,43100.0,92.3618,92.4686,92.1926,92.3974,43100.0
2015-01-28 15:50:00,103.76,103.76,103.62,103.67,31700.0,92.3885,92.3885,92.2638,92.3084,31700.0
2015-01-28 15:55:00,103.67,103.74,103.58,103.62,65600.0,92.3084,92.3707,92.2282,92.2638,65600.0
2015-01-29 09:30:00,103.46,103.55,103.09,103.45,42800.0,92.1214,92.2015,91.7919,92.1125,42800.0
2015-01-29 09:35:00,103.4,103.56,103.33,103.33,16100.0,92.0679,92.2104,92.0056,92.0056,16100.0
2015-01-29 09:40:00,103.44,103.54,103.18,103.27,14100.0,92.1036,92.1926,91.8721,91.9522,14100.0
2015-01-29 09:45:00,103.29,103.55,103.22,103.54,25300.0,91.97,92.2015,91.9077,92.1926,25300.0
2015-01-29 09:50:00,103.56,103.72,103.42,103.72,13900.0,92.2104,92.3529,92.0858,92.3529,13900.0
2015-01-29 09:55:00,103.69,103.86,103.61,103.67,30800.0,92.3262,92.4775,92.2549,92.3084,30800.0
2015-01-29 10:00:00,103.72,103.73,103.48,103.59,23400.0,92.3529,92.3618,92.1392,92.2371,23400.0
2015-01-29 10:05:00,103.6,103.66,103.43,103.51,56500.0,92.246,92.2995,92.0947,92.1659,56500.0
2015-01-29 10:10:00,103.51,103.67,103.48,103.5,19000.0,92.1659,92.3084,92.1392,92.157,19000.0
2015-01-29 10:15:00,103.47,103.63,103.4,103.46,13100.0,92.1303,92.2727,92.0679,92.1214,13100.0
2015-01-29 10:20:00,103.46,103.48,103.1,103.13,11300.0,92.1214,92.1392,91.8008,91.8275,11300.0
2015-01-29 10:25:00,103.16,103.42,103.16,103.4,15400.0,91.8543,92.0858,91.8543,92.0679,15400.0
2015-01-29 10:30:00,103.39,103.43,103.25,103.3,15700.0,92.059,92.0947,91.9344,91.9789,15700.0
2015-01-29 10:35:00,103.3,103.31,102.86,102.88,9000.0,91.9789,91.9878,91.5871,91.6049,9000.0
2015-01-29 10:40:00,102.87,102.91,102.46,102.53,14600.0,91.596,91.6317,91.231,91.2933,14600.0
2015-01-29 10:45:00,102.53,102.81,102.45,102.75,19500.0,91.2933,91.5426,91.2221,91.4892,19500.0
2015-01-29 10:50:00,102.77,102.99,102.77,102.97,46400.0,91.507,91.7029,91.507,91.6851,46400.0
2015-01-29 10:55:00,102.98,103.23,102.94,103.13,10700.0,91.694,91.9166,91.6584,91.8275,10700.0
2015-01-29 11:00:00,103.15,103.15,103.0,103.07,21000.0,91.8453,91.8453,91.7118,91.7741,21000.0
2015-01-29 11:05:00,103.07,103.13,102.95,103.13,20400.0,91.7741,91.8275,91.6673,91.8275,20400.0
2015-01-29 11:10:00,103.13,103.18,103.07,103.1,15700.0,91.8275,91.8721,91.7741,91.8008,15700.0
2015-01-29 11:15:00,103.1,103.19,102.99,103.01,17100.0,91.8008,91.881,91.7029,91.7207,17100.0
2015-01-29 11:20:00,103.01,103.21,103.01,103.2,11900.0,91.7207,91.8988,91.7207,91.8899,11900.0
2015-01-29 11:25:00,103.17,103.24,103.08,103.2,22300.0,91.8632,91.9255,91.783,91.8899,22300.0
2015-01-29 11:30:00,103.23,103.46,103.23,103.43,11400.0,91.9166,92.1214,91.9166,92.0947,11400.0
2015-01-29 11:35:00,103.4,103.48,103.33,103.47,13500.0,92.0679,92.1392,92.0056,92.1303,13500.0
2015-01-29 11:40:00,103.47,103.49,103.41,103.44,22900.0,92.1303,92.1481,92.0769,92.1036,22900.0
2015-01-29 11:45:00,103.44,103.46,103.35,103.39,19600.0,92.1036,92.1214,92.0234,92.059,19600.0
2015-01-29 11:50:00,103.39,103.58,103.38,103.39,18800.0,92.059,92.2282,92.0501,92.059,18800.0
2015-01-29 11:55:00,103.39,103.49,103.38,103.4,29900.0,92.059,92.1481,92.0501,92.0679,29900.0
2015-01-29 12:00:00,103.4,103.57,103.36,103.52,56400.0,92.0679,92.2193,92.0323,92.1748,56400.0
2015-01-29 12:05:00,103.52,103.64,103.47,103.64,43900.0,92.1748,92.2816,92.1303,92.2816,43900.0
2015-01-29 12:10:00,103.64,103.78,103.64,103.69,6600.0,92.2816,92.4063,92.2816,92.3262,6600.0
2015-01-29 12:15:00,103.71,103.72,103.62,103.62,12600.0,92.344,92.3529,92.2638,92.2638,12600.0
2015-01-29 12:20:00,103.59,103.64,103.47,103.52,19400.0,92.2371,92.2816,92.1303,92.1748,19400.0
2015-01-29 12:25:00,103.52,103.55,103.42,103.5,21300.0,92.1748,92.2015,92.0858,92.157,21300.0
2015-01-29 12:30:00,103.5,103.59,103.44,103.46,20100.0,92.157,92.2371,92.1036,92.1214,20100.0
2015-01-29 12:35:00,103.47,103.56,103.46,103.53,39800.0,92.1303,92.2104,92.1214,92.1837,39800.0
2015-01-29 12:40:00,103.53,103.57,103.48,103.5,36900.0,92.1837,92.2193,92.1392,92.157,36900.0
2015-01-29 12:45:00,103.49,103.6,103.48,103.5,29100.0,92.1481,92.246,92.1392,92.157,29100.0
2015-01-29 12:50:00,103.52,103.59,103.49,103.59,24000.0,92.1748,92.2371,92.1481,92.2371,24000.0
2015-01-29 12:55:00,103.59,103.64,103.55,103.56,23700.0,92.2371,92.2816,92.2015,92.2104,23700.0
2015-01-29 13:00:00,103.59,103.63,103.49,103.51,25200.0,92.2371,92.2727,92.1481,92.1659,25200.0
2015-01-29 13:05:00,103.5,103.62,103.47,103.5,41800.0,92.157,92.2638,92.1303,92.157,41800.0
2015-01-29 13:10:00,103.5,103.59,103.48,103.49,19000.0,92.157,92.2371,92.1392,92.1481,19000.0
2015-01-29 13:15:00,103.5,103.71,103.5,103.62,16800.0,92.157,92.344,92.157,92.2638,16800.0
2015-01-29 13:20:00,103.61,103.78,103.58,103.76,7600.0,92.2549,92.4063,92.2282,92.3885,7600.0
2015-01-29 13:25:00,103.76,103.87,103.73,103.87,9300.0,92.3885,92.4864,92.3618,92.4864,9300.0
2015-01-29 13:30:00,103.84,103.85,103.66,103.68,14700.0,92.4597,92.4686,92.2995,92.3173,14700.0
2015-01-29 13:35:00,103.68,103.85,103.64,103.82,70800.0,92.3173,92.4686,92.2816,92.4419,70800.0
2015-01-29 13:40:00,103.82,103.95,103.77,103.88,33000.0,92.4419,92.5577,92.3974,92.4953,33000.0
2015-01-29 13:45:00,103.89,104.08,103.87,104.07,25700.0,92.5042,92.6734,92.4864,92.6645,25700.0
2015-01-29 13:50:00,104.07,104.11,103.97,103.97,11000.0,92.6645,92.7001,92.5755,92.5755,11000.0
2015-01-29 13:55:00,103.97,104.01,103.9,103.94,16500.0,92.5755,92.6111,92.5132,92.5488,16500.0
2015-01-29 14:00:00,103.94,104.01,103.9,103.92,5300.0,92.5488,92.6111,92.5132,92.531,5300.0
2015-01-29 14:05:00,103.93,103.98,103.88,103.9,9400.0,92.5399,92.5844,92.4953,92.5132,9400.0
2015-01-29 14:10:00,103.89,103.94,103.86,103.94,12900.0,92.5042,92.5488,92.4775,92.5488,12900.0
2015-01-29 14:15:00,103.95,104.05,103.88,103.89,9600.0,92.5577,92.6467,92.4953,92.5042,9600.0
2015-01-29 14:20:00,103.89,104.08,103.89,104.07,20100.0,92.5042,92.6734,92.5042,92.6645,20100.0
2015-01-29 14:25:00,104.1,104.28,104.1,104.28,10700.0,92.6912,92.8515,92.6912,92.8515,10700.0
2015-01-29 14:30:00,104.3,104.34,104.25,104.26,9100.0,92.8693,92.9049,92.8248,92.8337,9100.0
2015-01-29 14:35:00,104.25,104.27,104.17,104.27,12800.0,92.8248,92.8426,92.7536,92.8426,12800.0
2015-01-29 14:40:00,104.27,104.27,104.12,104.13,15500.0,92.8426,92.8426,92.709,92.7179,15500.0
2015-01-29 14:45:00,104.14,104.19,104.1,104.11,15800.0,92.7268,92.7714,92.6912,92.7001,15800.0
2015-01-29 14:50:00,104.09,104.16,104.07,104.13,14400.0,92.6823,92.7447,92.6645,92.7179,14400.0
2015-01-29 14:55:00,104.13,104.17,104.04,104.13,21600.0,92.7179,92.7536,92.6378,92.7179,21600.0
2015-01-29 15:00:00,104.13,104.19,104.09,104.12,22400.0,92.7179,92.7714,92.6823,92.709,22400.0
2015-01-29 15:05:00,104.12,104.35,104.1,104.35,22600.0,92.709,92.9138,92.6912,92.9138,22600.0
2015-01-29 15:10:00,104.34,104.34,104.22,104.26,23000.0,92.9049,92.9049,92.7981,92.8337,23000.0
2015-01-29 15:15:00,104.26,104.4,104.23,104.37,27000.0,92.8337,92.9584,92.807,92.9316,27000.0
2015-01-29 15:20:00,104.37,104.56,104.33,104.56,14900.0,92.9316,93.1008,92.896,93.1008,14900.0
2015-01-29 15:25:00,104.56,104.58,104.45,104.45,12400.0,93.1008,93.1186,93.0029,93.0029,12400.0
2015-01-29 15:30:00,104.46,104.51,104.41,104.47,19400.0,93.0118,93.0563,92.9673,93.0207,19400.0
2015-01-29 15:35:00,104.46,104.6,104.39,104.6,15400.0,93.0118,93.1364,92.9495,93.1364,15400.0
2015-01-29 15:40:00,104.59,104.65,104.47,104.48,22000.0,93.1275,93.181,93.0207,93.0296,22000.0
2015-01-29 15:45:00,104.5,104.55,104.32,104.34,40700.0,93.0474,93.0919,92.8871,92.9049,40700.0
2015-01-29 15:50:00,104.34,104.4,104.29,104.35,32500.0,92.9049,92.9584,92.8604,92.9138,32500.0
2015-01-29 15:55:00,104.35,104.4,104.26,104.4,53300.0,92.9138,92.9584,92.8337,92.9584,53300.0
2015-01-30 09:30:00,103.02,103.92,103.02,103.6,27200.0,91.7296,92.531,91.7296,92.246,27200.0
2015-01-30 09:35:00,103.61,103.68,103.29,103.41,242800.0,92.2549,92.3173,91.97,92.0769,242800.0
2015-01-30 09:40:00,103.5,103.62,103.43,103.43,26000.0,92.157,92.2638,92.0947,92.0947,26000.0
2015-01-30 09:45:00,103.49,103.57,103.35,103.44,26600.0,92.1481,92.2193,92.0234,92.1036,26600.0
2015-01-30 09:50:00,103.44,103.68,103.41,103.6,16000.0,92.1036,92.3173,92.0769,92.246,16000.0
2015-01-30 09:55:00,103.59,103.85,103.58,103.6,12000.0,92.2371,92.4686,92.2282,92.246,12000.0
2015-01-30 10:00:00,103.56,103.61,103.41,103.51,20400.0,92.2104,92.2549,92.0769,92.1659,20400.0
2015-01-30 10:05:00,103.55,103.62,103.37,103.47,11900.0,92.2015,92.2638,92.0412,92.1303,11900.0
2015-01-30 10:10:00,103.49,103.54,103.37,103.47,18500.0,92.1481,92.1926,92.0412,92.1303,18500.0
2015-01-30 10:15:00,103.49,103.69,103.45,103.51,15900.0,92.1481,92.3262,92.1125,92.1659,15900.0
2015-01-30 10:20:00,103.55,103.62,103.44,103.47,15300.0,92.2015,92.2638,92.1036,92.1303,15300.0
2015-01-30 10:25:00,103.41,103.56,103.41,103.42,21000.0,92.0769,92.2104,92.0769,92.0858,21000.0
2015-01-30 10:30:00,103.43,103.46,103.13,103.39,25800.0,92.0947,92.1214,91.8275,92.059,25800.0
2015-01-30 10:35:00,103.38,103.53,103.26,103.53,12600.0,92.0501,92.1837,91.9433,92.1837,12600.0
2015-01-30 10:40:00,103.52,103.65,103.51,103.64,19600.0,92.1748,92.2906,92.1659,92.2816,19600.0
2015-01-30 10:45:00,103.65,103.8,103.65,103.67,28900.0,92.2906,92.4241,92.2906,92.3084,28900.0
2015-01-30 10:50:00,103.67,103.67,103.41,103.43,20800.0,92.3084,92.3084,92.0769,92.0947,20800.0
2015-01-30 10:55:00,103.39,103.39,103.2,103.38,14800.0,92.059,92.059,91.8899,92.0501,14800.0
2015-01-30 11:00:00,103.42,103.57,103.39,103.57,17000.0,92.0858,92.2193,92.059,92.2193,17000.0
2015-01-30 11:05:00,103.59,103.61,103.36,103.36,16000.0,92.2371,92.2549,92.0323,92.0323,16000.0
2015-01-30 11:10:00,103.35,103.43,103.19,103.31,18300.0,92.0234,92.0947,91.881,91.9878,18300.0
2015-01-30 11:15:00,103.28,103.35,103.15,103.27,13800.0,91.9611,92.0234,91.8453,91.9522,13800.0
2015-01-30 11:20:00,103.26,103.26,103.14,103.14,11400.0,91.9433,91.9433,91.8364,91.8364,11400.0
2015-01-30 11:25:00,103.12,103.45,103.12,103.42,37500.0,91.8186,92.1125,91.8186,92.0858,37500.0
2015-01-30 11:30:00,103.39,103.57,103.38,103.5,6500.0,92.059,92.2193,92.0501,92.157,6500.0
2015-01-30 11:35:00,103.57,103.67,103.57,103.63,12200.0,92.2193,92.3084,92.2193,92.2727,12200.0
2015-01-30 11:40:00,103.64,103.65,103.46,103.49,34400.0,92.2816,92.2906,92.1214,92.1481,34400.0
2015-01-30 11:45:00,103.47,103.57,103.47,103.48,8000.0,92.1303,92.2193,92.1303,92.1392,8000.0
2015-01-30 11:50:00,103.46,103.46,103.27,103.31,8700.0,92.1214,92.1214,91.9522,91.9878,8700.0
2015-01-30 11:55:00,103.29,103.53,103.29,103.49,9500.0,91.97,92.1837,91.97,92.1481,9500.0
2015-01-30 12:00:00,103.51,103.75,103.51,103.66,60500.0,92.1659,92.3796,92.1659,92.2995,60500.0
2015-01-30 12:05:00,103.69,103.76,103.69,103.75,5800.0,92.3262,92.3885,92.3262,92.3796,5800.0
2015-01-30 12:10:00,103.75,103.86,103.68,103.86,14000.0,92.3796,92.4775,92.3173,92.4775,14000.0
2015-01-30 12:15:00,103.85,103.97,103.85,103.95,6600.0,92.4686,92.5755,92.4686,92.5577,6600.0
2015-01-30 12:20:00,103.92,103.93,103.81,103.9,7400.0,92.531,92.5399,92.433,92.5132,7400.0
2015-01-30 12:25:00,103.92,103.96,103.8,103.8,10000.0,92.531,92.5666,92.4241,92.4241,10000.0
2015-01-30 12:30:00,103.83,103.87,103.81,103.84,8600.0,92.4508,92.4864,92.433,92.4597,8600.0
2015-01-30 12:35:00,103.85,103.86,103.76,103.76,6500.0,92.4686,92.4775,92.3885,92.3885,6500.0
2015-01-30 12:40:00,103.74,103.74,103.57,103.58,7800.0,92.3707,92.3707,92.2193,92.2282,7800.0
2015-01-30 12:45:00,103.59,103.59,103.51,103.55,9800.0,92.2371,92.2371,92.1659,92.2015,9800.0
2015-01-30 12:50:00,103.55,103.63,103.44,103.47,23300.0,92.2015,92.2727,92.1036,92.1303,23300.0
2015-01-30 12:55:00,103.5,103.5,103.35,103.38,8300.0,92.157,92.157,92.0234,92.0501,8300.0
2015-01-30 13:00:00,103.41,103.53,103.41,103.53,7200.0,92.0769,92.1837,92.0769,92.1837,7200.0
2015-01-30 13:05:00,103.53,103.54,103.43,103.51,8100.0,92.1837,92.1926,92.0947,92.1659,8100.0
2015-01-30 13:10:00,103.49,103.61,103.48,103.54,25300.0,92.1481,92.2549,92.1392,92.1926,25300.0
2015-01-30 13:15:00,103.53,103.63,103.51,103.61,30000.0,92.1837,92.2727,92.1659,92.2549,30000.0
2015-01-30 13:20:00,103.6,103.71,103.56,103.6,10300.0,92.246,92.344,92.2104,92.246,10300.0
2015-01-30 13:25:00,103.6,103.79,103.57,103.79,8700.0,92.246,92.4152,92.2193,92.4152,8700.0
2015-01-30 13:30:00,103.77,103.83,103.74,103.8,11400.0,92.3974,92.4508,92.3707,92.4241,11400.0
2015-01-30 13:35:00,103.8,103.81,103.73,103.74,10900.0,92.4241,92.433,92.3618,92.3707,10900.0
2015-01-30 13:40:00,103.75,103.81,103.66,103.8,10500.0,92.3796,92.433,92.2995,92.4241,10500.0
2015-01-30 13:45:00,103.84,104.06,103.8,104.05,19700.0,92.4597,92.6556,92.4241,92.6467,19700.0
2015-01-30 13:50:00,104.05,104.06,103.97,103.99,10300.0,92.6467,92.6556,92.5755,92.5933,10300.0
2015-01-30 13:55:00,104.0,104.17,103.99,104.13,18800.0,92.6022,92.7536,92.5933,92.7179,18800.0
2015-01-30 14:00:00,104.14,104.14,104.02,104.12,16000.0,92.7268,92.7268,92.62,92.709,16000.0
2015-01-30 14:05:00,104.13,104.2,104.03,104.16,19700.0,92.7179,92.7803,92.6289,92.7447,19700.0
2015-01-30 14:10:00,104.12,104.14,103.93,103.95,19300.0,92.709,92.7268,92.5399,92.5577,19300.0
2015-01-30 14:15:00,103.93,104.21,103.92,104.21,20900.0,92.5399,92.7892,92.531,92.7892,20900.0
2015-01-30 14:20:00,104.23,104.41,104.17,104.41,21100.0,92.807,92.9673,92.7536,92.9673,21100.0
2015-01-30 14:25:00,104.41,104.59,104.33,104.59,49600.0,92.9673,93.1275,92.896,93.1275,49600.0
2015-01-30 14:30:00,104.59,104.64,104.5,104.52,23800.0,93.1275,93.1721,93.0474,93.0652,23800.0
2015-01-30 14:35:00,104.51,104.54,104.42,104.47,17900.0,93.0563,93.083,92.9762,93.0207,17900.0
2015-01-30 14:40:00,104.47,104.53,104.35,104.4,16200.0,93.0207,93.0741,92.9138,92.9584,16200.0
2015-01-30 14:45:00,104.37,104.44,104.16,104.22,17100.0,92.9316,92.994,92.7447,92.7981,17100.0
2015-01-30 14:50:00,104.21,104.21,104.05,104.1,22600.0,92.7892,92.7892,92.6467,92.6912,22600.0
2015-01-30 14:55:00,104.09,104.09,103.87,103.97,19900.0,92.6823,92.6823,92.4864,92.5755,19900.0
2015-01-30 15:00:00,103.96,104.09,103.88,103.89,15700.0,92.5666,92.6823,92.4953,92.5042,15700.0
2015-01-30 15:05:00,103.88,103.94,103.6,103.71,20700.0,92.4953,92.5488,92.246,92.344,20700.0
2015-01-30 15:10:00,103.71,103.92,103.71,103.92,36400.0,92.344,92.531,92.344,92.531,36400.0
2015-01-30 15:15:00,103.92,104.01,103.76,103.78,33100.0,92.531,92.6111,92.3885,92.4063,33100.0
2015-01-30 15:20:00,103.78,103.91,103.57,103.82,25600.0,92.4063,92.5221,92.2193,92.4419,25600.0
2015-01-30 15:25:00,103.84,104.02,103.71,103.97,21200.0,92.4597,92.62,92.344,92.5755,21200.0
2015-01-30 15:30:00,103.95,103.98,103.79,103.88,28200.0,92.5577,92.5844,92.4152,92.4953,28200.0
2015-01-30 15:35:00,103.85,104.02,103.81,103.87,22700.0,92.4686,92.62,92.433,92.4864,22700.0
2015-01-30 15:40:00,103.87,103.88,103.49,103.66,75100.0,92.4864,92.4953,92.1481,92.2995,75100.0
2015-01-30 15:45:00,103.66,103.76,103.57,103.61,65300.0,92.2995,92.3885,92.2193,92.2549,65300.0
2015-01-30 15:50:00,103.61,103.74,103.59,103.67,78700.0,92.2549,92.3707,92.2371,92.3084,78700.0
2015-01-30 15:55:00,103.67,103.8,103.62,103.74,195900.0,92.3084,92.4241,92.2638,92.3707,195900.0
2015-02-02 09:30:00,102.53,103.65,101.57,103.65,153500.0,91.2933,92.2906,90.4385,92.2906,153500.0
2015-02-02 09:35:00,103.61,103.97,103.07,103.84,26900.0,92.2549,92.5755,91.7741,92.4597,26900.0
2015-02-02 09:40:00,103.69,104.3,103.52,104.28,26800.0,92.3262,92.8693,92.1748,92.8515,26800.0
2015-02-02 09:45:00,104.34,104.34,104.07,104.17,21400.0,92.9049,92.9049,92.6645,92.7536,21400.0
2015-02-02 09:50:00,104.09,104.13,103.76,103.76,11000.0,92.6823,92.7179,92.3885,92.3885,11000.0
2015-02-02 09:55:00,103.72,103.97,103.66,103.7,11300.0,92.3529,92.5755,92.2995,92.3351,11300.0
2015-02-02 10:00:00,103.71,103.72,103.53,103.58,30700.0,92.344,92.3529,92.1837,92.2282,30700.0
2015-02-02 10:05:00,103.57,103.67,103.38,103.42,68100.0,92.2193,92.3084,92.0501,92.0858,68100.0
2015-02-02 10:10:00,103.41,103.56,103.25,103.47,23700.0,92.0769,92.2104,91.9344,92.1303,23700.0
2015-02-02 10:15:00,103.48,103.6,103.43,103.53,20400.0,92.1392,92.246,92.0947,92.1837,20400.0
2015-02-02 10:20:00,103.51,103.62,103.34,103.34,15400.0,92.1659,92.2638,92.0145,92.0145,15400.0
2015-02-02 10:25:00,103.35,103.53,103.35,103.4,31900.0,92.0234,92.1837,92.0234,92.0679,31900.0
2015-02-02 10:30:00,103.4,103.44,103.04,103.09,15300.0,92.0679,92.1036,91.7474,91.7919,15300.0
2015-02-02 10:35:00,103.1,103.1,103.0,103.08,17300.0,91.8008,91.8008,91.7118,91.783,17300.0
2015-02-02 10:40:00,103.07,103.15,103.05,103.14,23400.0,91.7741,91.8453,91.7563,91.8364,23400.0
2015-02-02 10:45:00,103.11,103.13,102.89,102.94,13000.0,91.8097,91.8275,91.6138,91.6584,13000.0
2015-02-02 10:50:00,102.88,102.98,102.75,102.97,41700.0,91.6049,91.694,91.4892,91.6851,41700.0
2015-02-02 10:55:00,102.96,102.96,102.8,102.81,12600.0,91.6762,91.6762,91.5337,91.5426,12600.0
2015-02-02 11:00:00,102.82,103.04,102.82,103.04,26300.0,91.5515,91.7474,91.5515,91.7474,26300.0
2015-02-02 11:05:00,103.03,103.12,102.99,103.12,32100.0,91.7385,91.8186,91.7029,91.8186,32100.0
2015-02-02 11:10:00,103.13,103.32,103.13,103.26,17100.0,91.8275,91.9967,91.8275,91.9433,17100.0
2015-02-02 11:15:00,103.28,103.34,103.12,103.13,22500.0,91.9611,92.0145,91.8186,91.8275,22500.0
2015-02-02 11:20:00,103.14,103.21,103.05,103.18,13000.0,91.8364,91.8988,91.7563,91.8721,13000.0
2015-02-02 11:25:00,103.19,103.39,103.06,103.39,11400.0,91.881,92.059,91.7652,92.059,11400.0
2015-02-02 11:30:00,103.43,103.46,103.31,103.46,28800.0,92.0947,92.1214,91.9878,92.1214,28800.0
2015-02-02 11:35:00,103.53,103.6,103.45,103.46,36100.0,92.1837,92.246,92.1125,92.1214,36100.0
2015-02-02 11:40:00,103.46,103.5,103.38,103.43,12100.0,92.1214,92.157,92.0501,92.0947,12100.0
2015-02-02 11:45:00,103.44,103.6,103.41,103.44,24200.0,92.1036,92.246,92.0769,92.1036,24200.0
2015-02-02 11:50:00,103.47,103.47,103.17,103.19,17000.0,92.1303,92.1303,91.8632,91.881,17000.0
2015-02-02 11:55:00,103.21,103.35,103.12,103.26,21500.0,91.8988,92.0234,91.8186,91.9433,21500.0
2015-02-02 12:00:00,103.28,103.37,103.09,103.13,10100.0,91.9611,92.0412,91.7919,91.8275,10100.0
2015-02-02 12:05:00,103.12,103.12,102.98,103.05,8200.0,91.8186,91.8186,91.694,91.7563,8200.0
2015-02-02 12:10:00,103.05,103.05,102.96,102.96,15200.0,91.7563,91.7563,91.6762,91.6762,15200.0
2015-02-02 12:15:00,102.97,103.17,102.94,103.15,13300.0,91.6851,91.8632,91.6584,91.8453,13300.0
2015-02-02 12:20:00,103.15,103.15,102.87,102.87,11700.0,91.8453,91.8453,91.596,91.596,11700.0
2015-02-02 12:25:00,102.86,102.94,102.81,102.91,9300.0,91.5871,91.6584,91.5426,91.6317,9300.0
2015-02-02 12:30:00,102.9,103.0,102.86,102.92,11100.0,91.6227,91.7118,91.5871,91.6406,11100.0
2015-02-02 12:35:00,102.94,103.05,102.94,103.0,11700.0,91.6584,91.7563,91.6584,91.7118,11700.0
2015-02-02 12:40:00,103.02,103.09,102.84,102.91,14100.0,91.7296,91.7919,91.5693,91.6317,14100.0
2015-02-02 12:45:00,102.91,102.91,102.63,102.65,12200.0,91.6317,91.6317,91.3823,91.4001,12200.0
2015-02-02 12:50:00,102.65,102.66,102.54,102.6,7600.0,91.4001,91.409,91.3022,91.3556,7600.0
2015-02-02 12:55:00,102.59,102.71,102.53,102.57,20100.0,91.3467,91.4536,91.2933,91.3289,20100.0
2015-02-02 13:00:00,102.56,102.59,102.38,102.41,9100.0,91.32,91.3467,91.1597,91.1864,9100.0
2015-02-02 13:05:00,102.42,102.43,102.32,102.42,13000.0,91.1954,91.2043,91.1063,91.1954,13000.0
2015-02-02 13:10:00,102.41,102.49,102.38,102.41,8200.0,91.1864,91.2577,91.1597,91.1864,8200.0
2015-02-02 13:15:00,102.37,102.4,102.26,102.32,9600.0,91.1508,91.1775,91.0529,91.1063,9600.0
2015-02-02 13:20:00,102.32,102.52,102.31,102.48,19500.0,91.1063,91.2844,91.0974,91.2488,19500.0
2015-02-02 13:25:00,102.48,102.5,102.3,102.3,12200.0,91.2488,91.2666,91.0885,91.0885,12200.0
2015-02-02 13:30:00,102.29,102.41,102.13,102.15,13400.0,91.0796,91.1864,90.9371,90.9549,13400.0
2015-02-02 13:35:00,102.13,102.15,101.93,101.94,15900.0,90.9371,90.9549,90.7591,90.768,15900.0
2015-02-02 13:40:00,101.92,102.02,101.8,101.81,14800.0,90.7501,90.8392,90.6433,90.6522,14800.0
2015-02-02 13:45:00,101.84,101.89,101.79,101.86,10700.0,90.6789,90.7234,90.6344,90.6967,10700.0
2015-02-02 13:50:00,101.85,102.09,101.84,102.04,11000.0,90.6878,90.9015,90.6789,90.857,11000.0
2015-02-02 13:55:00,102.03,102.03,101.9,101.96,6800.0,90.8481,90.8481,90.7323,90.7858,6800.0
2015-02-02 14:00:00,101.97,102.11,101.91,102.09,10800.0,90.7947,90.9193,90.7412,90.9015,10800.0
2015-02-02 14:05:00,102.08,102.31,102.08,102.21,8700.0,90.8926,91.0974,90.8926,91.0084,8700.0
2015-02-02 14:10:00,102.23,102.24,102.13,102.18,9200.0,91.0262,91.0351,90.9371,90.9817,9200.0
2015-02-02 14:15:00,102.18,102.48,102.17,102.46,10000.0,90.9817,91.2488,90.9728,91.231,10000.0
2015-02-02 14:20:00,102.46,102.57,102.46,102.52,12900.0,91.231,91.3289,91.231,91.2844,12900.0
2015-02-02 14:25:00,102.55,102.57,102.45,102.56,9200.0,91.3111,91.3289,91.2221,91.32,9200.0
2015-02-02 14:30:00,102.56,102.63,102.44,102.52,22500.0,91.32,91.3823,91.2132,91.2844,22500.0
2015-02-02 14:35:00,102.5,102.52,102.27,102.31,11100.0,91.2666,91.2844,91.0618,91.0974,11100.0
2015-02-02 14:40:00,102.32,102.32,102.23,102.24,7000.0,91.1063,91.1063,91.0262,91.0351,7000.0
2015-02-02 14:45:00,102.24,102.24,102.04,102.1,11700.0,91.0351,91.0351,90.857,90.9104,11700.0
2015-02-02 14:50:00,102.11,102.34,102.11,102.24,10000.0,90.9193,91.1241,90.9193,91.0351,10000.0
2015-02-02 14:55:00,102.26,102.26,102.08,102.24,23700.0,91.0529,91.0529,90.8926,91.0351,23700.0
2015-02-02 15:00:00,102.23,102.45,102.22,102.43,15600.0,91.0262,91.2221,91.0173,91.2043,15600.0
2015-02-02 15:05:00,102.42,102.53,102.38,102.52,23400.0,91.1954,91.2933,91.1597,91.2844,23400.0
2015-02-02 15:10:00,102.53,102.74,102.52,102.71,32800.0,91.2933,91.4803,91.2844,91.4536,32800.0
2015-02-02 15:15:00,102.72,102.75,102.6,102.75,33800.0,91.4625,91.4892,91.3556,91.4892,33800.0
2015-02-02 15:20:00,102.73,103.09,102.73,102.93,47600.0,91.4714,91.7919,91.4714,91.6495,47600.0
2015-02-02 15:25:00,102.89,102.98,102.88,102.92,16100.0,91.6138,91.694,91.6049,91.6406,16100.0
2015-02-02 15:30:00,102.91,103.03,102.88,103.01,29200.0,91.6317,91.7385,91.6049,91.7207,29200.0
2015-02-02 15:35:00,103.01,103.45,102.98,103.4,22800.0,91.7207,92.1125,91.694,92.0679,22800.0
2015-02-02 15:40:00,103.42,103.64,103.4,103.56,25700.0,92.0858,92.2816,92.0679,92.2104,25700.0
2015-02-02 15:45:00,103.56,103.67,103.49,103.57,39300.0,92.2104,92.3084,92.1481,92.2193,39300.0
2015-02-02 15:50:00,103.61,103.63,103.42,103.42,40400.0,92.2549,92.2727,92.0858,92.0858,40400.0
2015-02-02 15:55:00,103.43,103.5,103.28,103.48,55600.0,92.0947,92.157,91.9611,92.1392,55600.0
2015-02-03 09:30:00,103.91,104.65,103.79,104.36,43200.0,92.5221,93.181,92.4152,92.9227,43200.0
2015-02-03 09:35:00,104.36,104.87,104.13,104.17,17100.0,92.9227,93.3768,92.7179,92.7536,17100.0
2015-02-03 09:40:00,104.19,104.49,104.11,104.49,12700.0,92.7714,93.0385,92.7001,93.0385,12700.0
2015-02-03 09:45:00,104.48,104.69,104.45,104.57,10500.0,93.0296,93.2166,93.0029,93.1097,10500.0
2015-02-03 09:50:00,104.54,104.63,104.44,104.51,23700.0,93.083,93.1631,92.994,93.0563,23700.0
2015-02-03 09:55:00,104.52,104.89,104.52,104.79,17200.0,93.0652,93.3947,93.0652,93.3056,17200.0
2015-02-03 10:00:00,104.83,104.91,104.59,104.83,20700.0,93.3412,93.4125,93.1275,93.3412,20700.0
2015-02-03 10:05:00,104.83,104.95,104.66,104.74,10100.0,93.3412,93.4481,93.1899,93.2611,10100.0
2015-02-03 10:10:00,104.75,104.99,104.75,104.9,41300.0,93.27,93.4837,93.27,93.4036,41300.0
2015-02-03 10:15:00,104.88,104.98,104.78,104.92,30400.0,93.3858,93.4748,93.2967,93.4214,30400.0
2015-02-03 10:20:00,104.93,105.26,104.87,105.07,35200.0,93.4303,93.7241,93.3768,93.5549,35200.0
2015-02-03 10:25:00,105.05,105.21,104.95,105.21,34000.0,93.5371,93.6796,93.4481,93.6796,34000.0
2015-02-03 10:30:00,105.22,105.25,104.97,105.08,26600.0,93.6885,93.7152,93.4659,93.5638,26600.0
2015-02-03 10:35:00,105.08,105.23,105.04,105.08,15900.0,93.5638,93.6974,93.5282,93.5638,15900.0
2015-02-03 10:40:00,105.07,105.15,104.89,104.89,14100.0,93.5549,93.6262,93.3947,93.3947,14100.0
2015-02-03 10:45:00,104.92,105.06,104.76,105.02,20100.0,93.4214,93.546,93.2789,93.5104,20100.0
2015-02-03 10:50:00,105.02,105.04,104.88,104.95,10200.0,93.5104,93.5282,93.3858,93.4481,10200.0
2015-02-03 10:55:00,104.95,104.96,104.58,104.58,15400.0,93.4481,93.457,93.1186,93.1186,15400.0
2015-02-03 11:00:00,104.58,104.77,104.58,104.71,20600.0,93.1186,93.2878,93.1186,93.2344,20600.0
2015-02-03 11:05:00,104.7,104.96,104.67,104.94,11900.0,93.2255,93.457,93.1988,93.4392,11900.0
2015-02-03 11:10:00,104.97,105.16,104.91,105.05,28100.0,93.4659,93.6351,93.4125,93.5371,28100.0
2015-02-03 11:15:00,105.02,105.24,104.89,105.23,14300.0,93.5104,93.7063,93.3947,93.6974,14300.0
2015-02-03 11:20:00,105.23,105.35,105.23,105.33,6800.0,93.6974,93.8042,93.6974,93.7864,6800.0
2015-02-03 11:25:00,105.35,105.39,105.11,105.11,15100.0,93.8042,93.8399,93.5905,93.5905,15100.0
2015-02-03 11:30:00,105.09,105.12,104.95,104.95,19900.0,93.5727,93.5994,93.4481,93.4481,19900.0
2015-02-03 11:35:00,104.94,105.09,104.92,105.02,7400.0,93.4392,93.5727,93.4214,93.5104,7400.0
2015-02-03 11:40:00,105.02,105.22,105.02,105.17,5100.0,93.5104,93.6885,93.5104,93.644,5100.0
2015-02-03 11:45:00,105.14,105.18,105.04,105.17,9300.0,93.6173,93.6529,93.5282,93.644,9300.0
2015-02-03 11:50:00,105.16,105.19,104.95,104.95,8700.0,93.6351,93.6618,93.4481,93.4481,8700.0
2015-02-03 11:55:00,104.98,105.01,104.86,104.95,5100.0,93.4748,93.5015,93.3679,93.4481,5100.0
2015-02-03 12:00:00,104.89,105.02,104.89,105.02,11600.0,93.3947,93.5104,93.3947,93.5104,11600.0
2015-02-03 12:05:00,105.02,105.05,104.98,105.02,6300.0,93.5104,93.5371,93.4748,93.5104,6300.0
2015-02-03 12:10:00,105.0,105.19,105.0,105.17,8100.0,93.4926,93.6618,93.4926,93.644,8100.0
2015-02-03 12:15:00,105.15,105.15,105.08,105.14,6300.0,93.6262,93.6262,93.5638,93.6173,6300.0
2015-02-03 12:20:00,105.15,105.2,105.05,105.1,10300.0,93.6262,93.6707,93.5371,93.5816,10300.0
2015-02-03 12:25:00,105.11,105.24,105.11,105.15,6900.0,93.5905,93.7063,93.5905,93.6262,6900.0
2015-02-03 12:30:00,105.15,105.19,105.09,105.12,14100.0,93.6262,93.6618,93.5727,93.5994,14100.0
2015-02-03 12:35:00,105.11,105.13,104.97,105.04,9600.0,93.5905,93.6084,93.4659,93.5282,9600.0
2015-02-03 12:40:00,105.05,105.25,105.01,105.25,7800.0,93.5371,93.7152,93.5015,93.7152,7800.0
2015-02-03 12:45:00,105.27,105.45,105.27,105.39,10600.0,93.733,93.8933,93.733,93.8399,10600.0
2015-02-03 12:50:00,105.41,105.56,105.39,105.55,38900.0,93.8577,93.9912,93.8399,93.9823,38900.0
2015-02-03 12:55:00,105.57,105.61,105.4,105.44,7900.0,94.0001,94.0357,93.8488,93.8844,7900.0
2015-02-03 13:00:00,105.45,105.46,105.38,105.42,7800.0,93.8933,93.9022,93.831,93.8666,7800.0
2015-02-03 13:05:00,105.41,105.44,105.35,105.41,7400.0,93.8577,93.8844,93.8042,93.8577,7400.0
2015-02-03 13:10:00,105.38,105.6,105.33,105.58,15500.0,93.831,94.0268,93.7864,94.009,15500.0
2015-02-03 13:15:00,105.52,105.54,105.46,105.51,2300.0,93.9556,93.9734,93.9022,93.9467,2300.0
2015-02-03 13:20:00,105.52,105.71,105.52,105.67,9200.0,93.9556,94.1248,93.9556,94.0892,9200.0
2015-02-03 13:25:00,105.67,105.67,105.58,105.61,4700.0,94.0892,94.0892,94.009,94.0357,4700.0
2015-02-03 13:30:00,105.6,105.73,105.6,105.68,16700.0,94.0268,94.1426,94.0268,94.0981,16700.0
2015-02-03 13:35:00,105.67,105.83,105.66,105.78,36100.0,94.0892,94.2316,94.0803,94.1871,36100.0
2015-02-03 13:40:00,105.79,105.86,105.78,105.82,6200.0,94.196,94.2583,94.1871,94.2227,6200.0
2015-02-03 13:45:00,105.81,105.86,105.79,105.81,10600.0,94.2138,94.2583,94.196,94.2138,10600.0
2015-02-03 13:50:00,105.8,105.95,105.78,105.91,16200.0,94.2049,94.3385,94.1871,94.3029,16200.0
2015-02-03 13:55:00,105.9,106.02,105.9,106.02,11300.0,94.294,94.4008,94.294,94.4008,11300.0
2015-02-03 14:00:00,106.0,106.07,105.94,105.94,14900.0,94.383,94.4453,94.3296,94.3296,14900.0
2015-02-03 14:05:00,105.96,106.01,105.89,105.89,11800.0,94.3474,94.3919,94.2851,94.2851,11800.0
2015-02-03 14:10:00,105.89,105.93,105.84,105.88,8700.0,94.2851,94.3207,94.2405,94.2762,8700.0
2015-02-03 14:15:00,105.87,105.98,105.84,105.95,8400.0,94.2673,94.3652,94.2405,94.3385,8400.0
2015-02-03 14:20:00,105.95,105.97,105.84,105.85,11400.0,94.3385,94.3563,94.2405,94.2494,11400.0
2015-02-03 14:25:00,105.82,105.82,105.64,105.68,14200.0,94.2227,94.2227,94.0625,94.0981,14200.0
2015-02-03 14:30:00,105.69,105.82,105.69,105.81,9700.0,94.107,94.2227,94.107,94.2138,9700.0
2015-02-03 14:35:00,105.81,105.81,105.64,105.81,10000.0,94.2138,94.2138,94.0625,94.2138,10000.0
2015-02-03 14:40:00,105.8,105.88,105.78,105.87,8700.0,94.2049,94.2762,94.1871,94.2673,8700.0
2015-02-03 14:45:00,105.86,105.86,105.7,105.73,18900.0,94.2583,94.2583,94.1159,94.1426,18900.0
2015-02-03 14:50:00,105.73,105.73,105.51,105.53,18700.0,94.1426,94.1426,93.9467,93.9645,18700.0
2015-02-03 14:55:00,105.54,105.77,105.53,105.77,8300.0,93.9734,94.1782,93.9645,94.1782,8300.0
2015-02-03 15:00:00,105.79,105.91,105.77,105.88,11400.0,94.196,94.3029,94.1782,94.2762,11400.0
2015-02-03 15:05:00,105.88,105.9,105.74,105.84,10700.0,94.2762,94.294,94.1515,94.2405,10700.0
2015-02-03 15:10:00,105.84,105.85,105.66,105.84,14000.0,94.2405,94.2494,94.0803,94.2405,14000.0
2015-02-03 15:15:00,105.85,105.88,105.78,105.81,20900.0,94.2494,94.2762,94.1871,94.2138,20900.0
2015-02-03 15:20:00,105.82,106.03,105.82,106.03,9100.0,94.2227,94.4097,94.2227,94.4097,9100.0
2015-02-03 15:25:00,106.04,106.05,105.86,105.98,23600.0,94.4186,94.4275,94.2583,94.3652,23600.0
2015-02-03 15:30:00,105.98,106.03,105.79,105.8,17800.0,94.3652,94.4097,94.196,94.2049,17800.0
2015-02-03 15:35:00,105.81,105.87,105.79,105.87,19400.0,94.2138,94.2673,94.196,94.2673,19400.0
2015-02-03 15:40:00,105.88,105.97,105.86,105.93,17600.0,94.2762,94.3563,94.2583,94.3207,17600.0
2015-02-03 15:45:00,105.95,106.09,105.94,106.01,29900.0,94.3385,94.4631,94.3296,94.3919,29900.0
2015-02-03 15:50:00,106.0,106.08,105.99,106.04,32200.0,94.383,94.4542,94.3741,94.4186,32200.0
2015-02-03 15:55:00,106.05,106.14,106.02,106.04,68800.0,94.4275,94.5077,94.4008,94.4186,68800.0
2015-02-04 09:30:00,106.0,106.0,105.58,105.78,48300.0,94.383,94.383,94.009,94.1871,48300.0
2015-02-04 09:35:00,105.87,105.98,105.37,105.4,16500.0,94.2673,94.3652,93.822,93.8488,16500.0
2015-02-04 09:40:00,105.39,105.59,105.3,105.3,9800.0,93.8399,94.0179,93.7597,93.7597,9800.0
2015-02-04 09:45:00,105.27,105.32,104.92,105.18,11700.0,93.733,93.7775,93.4214,93.6529,11700.0
2015-02-04 09:50:00,105.24,105.38,105.07,105.22,10700.0,93.7063,93.831,93.5549,93.6885,10700.0
2015-02-04 09:55:00,105.22,105.42,105.16,105.41,6600.0,93.6885,93.8666,93.6351,93.8577,6600.0
2015-02-04 10:00:00,105.43,105.67,105.43,105.48,8200.0,93.8755,94.0892,93.8755,93.92,8200.0
2015-02-04 10:05:00,105.52,105.52,105.27,105.27,14600.0,93.9556,93.9556,93.733,93.733,14600.0
2015-02-04 10:10:00,105.27,105.36,105.03,105.03,5600.0,93.733,93.8131,93.5193,93.5193,5600.0
2015-02-04 10:15:00,105.04,105.11,105.01,105.08,11700.0,93.5282,93.5905,93.5015,93.5638,11700.0
2015-02-04 10:20:00,105.09,105.22,105.06,105.17,12800.0,93.5727,93.6885,93.546,93.644,12800.0
2015-02-04 10:25:00,105.18,105.2,104.98,105.1,15600.0,93.6529,93.6707,93.4748,93.5816,15600.0
2015-02-04 10:30:00,105.07,105.1,104.88,105.07,19600.0,93.5549,93.5816,93.3858,93.5549,19600.0
2015-02-04 10:35:00,105.06,105.15,104.94,105.14,18800.0,93.546,93.6262,93.4392,93.6173,18800.0
2015-02-04 10:40:00,105.14,105.46,105.11,105.44,11200.0,93.6173,93.9022,93.5905,93.8844,11200.0
2015-02-04 10:45:00,105.47,105.54,105.4,105.45,9000.0,93.9111,93.9734,93.8488,93.8933,9000.0
2015-02-04 10:50:00,105.45,105.45,105.28,105.28,4100.0,93.8933,93.8933,93.7419,93.7419,4100.0
2015-02-04 10:55:00,105.33,105.43,105.25,105.38,11600.0,93.7864,93.8755,93.7152,93.831,11600.0
2015-02-04 11:00:00,105.37,105.49,105.26,105.46,9800.0,93.822,93.9289,93.7241,93.9022,9800.0
2015-02-04 11:05:00,105.41,105.66,105.41,105.66,10500.0,93.8577,94.0803,93.8577,94.0803,10500.0
2015-02-04 11:10:00,105.66,105.68,105.48,105.65,8000.0,94.0803,94.0981,93.92,94.0714,8000.0
2015-02-04 11:15:00,105.66,105.69,105.47,105.48,7800.0,94.0803,94.107,93.9111,93.92,7800.0
2015-02-04 11:20:00,105.47,105.58,105.46,105.58,7400.0,93.9111,94.009,93.9022,94.009,7400.0
2015-02-04 11:25:00,105.59,105.63,105.49,105.53,9500.0,94.0179,94.0536,93.9289,93.9645,9500.0
2015-02-04 11:30:00,105.53,105.63,105.52,105.61,10400.0,93.9645,94.0536,93.9556,94.0357,10400.0
2015-02-04 11:35:00,105.62,105.66,105.58,105.6,8500.0,94.0447,94.0803,94.009,94.0268,8500.0
2015-02-04 11:40:00,105.59,105.62,105.54,105.61,8300.0,94.0179,94.0447,93.9734,94.0357,8300.0
2015-02-04 11:45:00,105.62,105.66,105.54,105.61,14000.0,94.0447,94.0803,93.9734,94.0357,14000.0
2015-02-04 11:50:00,105.61,105.61,105.46,105.49,7500.0,94.0357,94.0357,93.9022,93.9289,7500.0
2015-02-04 11:55:00,105.49,105.49,105.44,105.47,5000.0,93.9289,93.9289,93.8844,93.9111,5000.0
2015-02-04 12:00:00,105.48,105.55,105.45,105.5,4600.0,93.92,93.9823,93.8933,93.9378,4600.0
2015-02-04 12:05:00,105.51,105.54,105.47,105.5,6000.0,93.9467,93.9734,93.9111,93.9378,6000.0
2015-02-04 12:10:00,105.5,105.5,105.4,105.46,5000.0,93.9378,93.9378,93.8488,93.9022,5000.0
2015-02-04 12:15:00,105.42,105.44,105.32,105.33,5500.0,93.8666,93.8844,93.7775,93.7864,5500.0
2015-02-04 12:20:00,105.31,105.43,105.31,105.43,6400.0,93.7686,93.8755,93.7686,93.8755,6400.0
2015-02-04 12:25:00,105.43,105.43,105.1,105.11,6800.0,93.8755,93.8755,93.5816,93.5905,6800.0
2015-02-04 12:30:00,105.11,105.14,105.09,105.12,4200.0,93.5905,93.6173,93.5727,93.5994,4200.0
2015-02-04 12:35:00,105.12,105.12,104.93,104.99,8900.0,93.5994,93.5994,93.4303,93.4837,8900.0
2015-02-04 12:40:00,104.99,105.01,104.83,104.83,8400.0,93.4837,93.5015,93.3412,93.3412,8400.0
2015-02-04 12:45:00,104.84,104.97,104.83,104.91,3900.0,93.3501,93.4659,93.3412,93.4125,3900.0
2015-02-04 12:50:00,104.91,105.04,104.91,104.92,6800.0,93.4125,93.5282,93.4125,93.4214,6800.0
2015-02-04 12:55:00,104.93,105.16,104.93,105.15,5100.0,93.4303,93.6351,93.4303,93.6262,5100.0
2015-02-04 13:00:00,105.16,105.23,105.1,105.2,6000.0,93.6351,93.6974,93.5816,93.6707,6000.0
2015-02-04 13:05:00,105.16,105.25,105.14,105.23,7700.0,93.6351,93.7152,93.6173,93.6974,7700.0
2015-02-04 13:10:00,105.21,105.21,105.15,105.17,4800.0,93.6796,93.6796,93.6262,93.644,4800.0
2015-02-04 13:15:00,105.2,105.24,105.18,105.2,4600.0,93.6707,93.7063,93.6529,93.6707,4600.0
2015-02-04 13:20:00,105.19,105.22,105.12,105.17,5400.0,93.6618,93.6885,93.5994,93.644,5400.0
2015-02-04 13:25:00,105.19,105.32,105.18,105.25,6000.0,93.6618,93.7775,93.6529,93.7152,6000.0
2015-02-04 13:30:00,105.25,105.27,105.15,105.15,22900.0,93.7152,93.733,93.6262,93.6262,22900.0
2015-02-04 13:35:00,105.15,105.15,104.91,105.01,53000.0,93.6262,93.6262,93.4125,93.5015,53000.0
2015-02-04 13:40:00,105.02,105.05,104.97,105.0,11700.0,93.5104,93.5371,93.4659,93.4926,11700.0
2015-02-04 13:45:00,105.0,105.01,104.8,104.83,11300.0,93.4926,93.5015,93.3145,93.3412,11300.0
2015-02-04 13:50:00,104.84,104.89,104.83,104.89,4400.0,93.3501,93.3947,93.3412,93.3947,4400.0
2015-02-04 13:55:00,104.88,104.88,104.64,104.83,57300.0,93.3858,93.3858,93.1721,93.3412,57300.0
2015-02-04 14:00:00,104.84,105.0,104.82,104.98,6400.0,93.3501,93.4926,93.3323,93.4748,6400.0
2015-02-04 14:05:00,104.97,104.98,104.75,104.76,20100.0,93.4659,93.4748,93.27,93.2789,20100.0
2015-02-04 14:10:00,104.79,104.85,104.77,104.78,13500.0,93.3056,93.359,93.2878,93.2967,13500.0
2015-02-04 14:15:00,104.77,104.81,104.66,104.69,6800.0,93.2878,93.3234,93.1899,93.2166,6800.0
2015-02-04 14:20:00,104.71,104.89,104.71,104.78,7800.0,93.2344,93.3947,93.2344,93.2967,7800.0
2015-02-04 14:25:00,104.77,104.91,104.77,104.87,7300.0,93.2878,93.4125,93.2878,93.3768,7300.0
2015-02-04 14:30:00,104.88,104.92,104.76,104.77,4600.0,93.3858,93.4214,93.2789,93.2878,4600.0
2015-02-04 14:35:00,104.78,104.97,104.77,104.93,11700.0,93.2967,93.4659,93.2878,93.4303,11700.0
2015-02-04 14:40:00,104.95,104.98,104.91,104.94,8400.0,93.4481,93.4748,93.4125,93.4392,8400.0
2015-02-04 14:45:00,104.94,105.04,104.92,105.04,8000.0,93.4392,93.5282,93.4214,93.5282,8000.0
2015-02-04 14:50:00,105.04,105.04,104.9,105.02,10800.0,93.5282,93.5282,93.4036,93.5104,10800.0
2015-02-04 14:55:00,105.06,105.06,104.9,104.98,17800.0,93.546,93.546,93.4036,93.4748,17800.0
2015-02-04 15:00:00,104.98,104.99,104.87,104.94,9100.0,93.4748,93.4837,93.3768,93.4392,9100.0
2015-02-04 15:05:00,104.95,104.97,104.8,104.87,23800.0,93.4481,93.4659,93.3145,93.3768,23800.0
2015-02-04 15:10:00,104.86,104.88,104.78,104.88,17700.0,93.3679,93.3858,93.2967,93.3858,17700.0
2015-02-04 15:15:00,104.89,105.02,104.89,104.99,8200.0,93.3947,93.5104,93.3947,93.4837,8200.0
2015-02-04 15:20:00,105.0,105.05,104.96,105.05,17400.0,93.4926,93.5371,93.457,93.5371,17400.0
2015-02-04 15:25:00,105.04,105.2,105.02,105.19,25900.0,93.5282,93.6707,93.5104,93.6618,25900.0
2015-02-04 15:30:00,105.19,105.28,105.15,105.17,32700.0,93.6618,93.7419,93.6262,93.644,32700.0
2015-02-04 15:35:00,105.16,105.17,104.86,104.86,40000.0,93.6351,93.644,93.3679,93.3679,40000.0
2015-02-04 15:40:00,104.87,104.88,104.44,104.45,34200.0,93.3768,93.3858,92.994,93.0029,34200.0
2015-02-04 15:45:00,104.45,104.49,104.13,104.3,62700.0,93.0029,93.0385,92.7179,92.8693,62700.0
2015-02-04 15:50:00,104.32,104.35,104.19,104.27,47100.0,92.8871,92.9138,92.7714,92.8426,47100.0
2015-02-04 15:55:00,104.28,104.42,104.23,104.41,80100.0,92.8515,92.9762,92.807,92.9673,80100.0
2015-02-05 09:30:00,105.12,105.25,105.01,105.09,20900.0,93.5994,93.7152,93.5015,93.5727,20900.0
2015-02-05 09:35:00,105.09,105.09,104.64,104.99,8500.0,93.5727,93.5727,93.1721,93.4837,8500.0
2015-02-05 09:40:00,104.99,105.09,104.8,105.04,6300.0,93.4837,93.5727,93.3145,93.5282,6300.0
2015-02-05 09:45:00,105.03,105.17,104.91,105.08,42500.0,93.5193,93.644,93.4125,93.5638,42500.0
2015-02-05 09:50:00,105.19,105.39,105.05,105.39,26500.0,93.6618,93.8399,93.5371,93.8399,26500.0
2015-02-05 09:55:00,105.39,105.57,105.39,105.42,9300.0,93.8399,94.0001,93.8399,93.8666,9300.0
2015-02-05 10:00:00,105.42,105.52,105.25,105.47,26100.0,93.8666,93.9556,93.7152,93.9111,26100.0
2015-02-05 10:05:00,105.48,105.58,105.34,105.34,10700.0,93.92,94.009,93.7953,93.7953,10700.0
2015-02-05 10:10:00,105.32,105.49,105.25,105.44,9900.0,93.7775,93.9289,93.7152,93.8844,9900.0
2015-02-05 10:15:00,105.48,105.78,105.48,105.73,10500.0,93.92,94.1871,93.92,94.1426,10500.0
2015-02-05 10:20:00,105.73,105.95,105.67,105.93,18900.0,94.1426,94.3385,94.0892,94.3207,18900.0
2015-02-05 10:25:00,105.94,106.08,105.91,106.05,18700.0,94.3296,94.4542,94.3029,94.4275,18700.0
2015-02-05 10:30:00,106.02,106.03,105.9,106.01,13400.0,94.4008,94.4097,94.294,94.3919,13400.0
2015-02-05 10:35:00,106.01,106.35,106.01,106.25,25700.0,94.3919,94.6946,94.3919,94.6056,25700.0
2015-02-05 10:40:00,106.27,106.47,106.27,106.41,12400.0,94.6234,94.8015,94.6234,94.7481,12400.0
2015-02-05 10:45:00,106.35,106.58,106.35,106.58,14200.0,94.6946,94.8994,94.6946,94.8994,14200.0
2015-02-05 10:50:00,106.58,106.7,106.45,106.45,18500.0,94.8994,95.0063,94.7837,94.7837,18500.0
2015-02-05 10:55:00,106.44,106.51,106.31,106.31,13400.0,94.7748,94.8371,94.659,94.659,13400.0
2015-02-05 11:00:00,106.28,106.28,106.07,106.07,5400.0,94.6323,94.6323,94.4453,94.4453,5400.0
2015-02-05 11:05:00,106.08,106.1,106.04,106.1,10100.0,94.4542,94.472,94.4186,94.472,10100.0
2015-02-05 11:10:00,106.09,106.21,106.09,106.18,6900.0,94.4631,94.57,94.4631,94.5433,6900.0
2015-02-05 11:15:00,106.18,106.25,106.05,106.06,5700.0,94.5433,94.6056,94.4275,94.4364,5700.0
2015-02-05 11:20:00,106.07,106.09,105.93,105.94,12200.0,94.4453,94.4631,94.3207,94.3296,12200.0
2015-02-05 11:25:00,105.95,106.08,105.95,106.06,11000.0,94.3385,94.4542,94.3385,94.4364,11000.0
2015-02-05 11:30:00,106.06,106.27,106.06,106.25,7700.0,94.4364,94.6234,94.4364,94.6056,7700.0
2015-02-05 11:35:00,106.26,106.3,106.15,106.18,3500.0,94.6145,94.6501,94.5166,94.5433,3500.0
2015-02-05 11:40:00,106.2,106.21,106.04,106.07,5500.0,94.5611,94.57,94.4186,94.4453,5500.0
2015-02-05 11:45:00,106.06,106.14,106.05,106.07,8000.0,94.4364,94.5077,94.4275,94.4453,8000.0
2015-02-05 11:50:00,106.07,106.14,106.04,106.1,8100.0,94.4453,94.5077,94.4186,94.472,8100.0
2015-02-05 11:55:00,106.09,106.19,106.07,106.07,9300.0,94.4631,94.5522,94.4453,94.4453,9300.0
2015-02-05 12:00:00,106.08,106.15,106.04,106.15,5100.0,94.4542,94.5166,94.4186,94.5166,5100.0
2015-02-05 12:05:00,106.18,106.2,106.16,106.18,4000.0,94.5433,94.5611,94.5255,94.5433,4000.0
2015-02-05 12:10:00,106.18,106.24,106.14,106.24,5700.0,94.5433,94.5967,94.5077,94.5967,5700.0
2015-02-05 12:15:00,106.21,106.23,106.08,106.09,5100.0,94.57,94.5878,94.4542,94.4631,5100.0
2015-02-05 12:20:00,106.09,106.1,106.05,106.05,3300.0,94.4631,94.472,94.4275,94.4275,3300.0
2015-02-05 12:25:00,106.06,106.06,106.02,106.04,3900.0,94.4364,94.4364,94.4008,94.4186,3900.0
2015-02-05 12:30:00,106.05,106.2,106.05,106.2,5200.0,94.4275,94.5611,94.4275,94.5611,5200.0
2015-02-05 12:35:00,106.17,106.23,106.15,106.2,6700.0,94.5344,94.5878,94.5166,94.5611,6700.0
2015-02-05 12:40:00,106.22,106.22,106.14,106.19,8800.0,94.5789,94.5789,94.5077,94.5522,8800.0
2015-02-05 12:45:00,106.2,106.23,106.15,106.16,5100.0,94.5611,94.5878,94.5166,94.5255,5100.0
2015-02-05 12:50:00,106.11,106.19,106.06,106.07,6700.0,94.4809,94.5522,94.4364,94.4453,6700.0
2015-02-05 12:55:00,106.06,106.06,105.99,106.03,16400.0,94.4364,94.4364,94.3741,94.4097,16400.0
2015-02-05 13:00:00,106.03,106.13,106.01,106.12,20800.0,94.4097,94.4988,94.3919,94.4899,20800.0
2015-02-05 13:05:00,106.12,106.15,106.09,106.14,5600.0,94.4899,94.5166,94.4631,94.5077,5600.0
2015-02-05 13:10:00,106.13,106.16,106.06,106.11,4800.0,94.4988,94.5255,94.4364,94.4809,4800.0
2015-02-05 13:15:00,106.12,106.3,106.12,106.24,3500.0,94.4899,94.6501,94.4899,94.5967,3500.0
2015-02-05 13:20:00,106.24,106.25,106.13,106.13,5900.0,94.5967,94.6056,94.4988,94.4988,5900.0
2015-02-05 13:25:00,106.11,106.27,106.11,106.27,6500.0,94.4809,94.6234,94.4809,94.6234,6500.0
2015-02-05 13:30:00,106.26,106.29,106.21,106.23,5600.0,94.6145,94.6412,94.57,94.5878,5600.0
2015-02-05 13:35:00,106.23,106.31,106.2,106.31,12600.0,94.5878,94.659,94.5611,94.659,12600.0
2015-02-05 13:40:00,106.32,106.43,106.31,106.41,20400.0,94.6679,94.7659,94.659,94.7481,20400.0
2015-02-05 13:45:00,106.38,106.39,106.29,106.36,6300.0,94.7214,94.7303,94.6412,94.7036,6300.0
2015-02-05 13:50:00,106.37,106.37,106.3,106.31,6000.0,94.7125,94.7125,94.6501,94.659,6000.0
2015-02-05 13:55:00,106.29,106.3,106.25,106.27,12900.0,94.6412,94.6501,94.6056,94.6234,12900.0
2015-02-05 14:00:00,106.26,106.26,106.02,106.05,13900.0,94.6145,94.6145,94.4008,94.4275,13900.0
2015-02-05 14:05:00,106.08,106.16,106.06,106.16,5400.0,94.4542,94.5255,94.4364,94.5255,5400.0
2015-02-05 14:10:00,106.14,106.43,106.14,106.37,12800.0,94.5077,94.7659,94.5077,94.7125,12800.0
2015-02-05 14:15:00,106.38,106.41,106.37,106.39,5600.0,94.7214,94.7481,94.7125,94.7303,5600.0
2015-02-05 14:20:00,106.37,106.37,106.31,106.32,9800.0,94.7125,94.7125,94.659,94.6679,9800.0
2015-02-05 14:25:00,106.31,106.31,106.17,106.27,7800.0,94.659,94.659,94.5344,94.6234,7800.0
2015-02-05 14:30:00,106.25,106.3,106.17,106.28,9300.0,94.6056,94.6501,94.5344,94.6323,9300.0
2015-02-05 14:35:00,106.29,106.29,106.23,106.26,6800.0,94.6412,94.6412,94.5878,94.6145,6800.0
2015-02-05 14:40:00,106.26,106.27,106.14,106.14,10400.0,94.6145,94.6234,94.5077,94.5077,10400.0
2015-02-05 14:45:00,106.11,106.2,106.06,106.19,7100.0,94.4809,94.5611,94.4364,94.5522,7100.0
2015-02-05 14:50:00,106.2,106.29,106.2,106.28,7800.0,94.5611,94.6412,94.5611,94.6323,7800.0
2015-02-05 14:55:00,106.27,106.4,106.23,106.35,15700.0,94.6234,94.7392,94.5878,94.6946,15700.0
2015-02-05 15:00:00,106.36,106.37,106.21,106.25,8800.0,94.7036,94.7125,94.57,94.6056,8800.0
2015-02-05 15:05:00,106.26,106.28,106.17,106.2,14700.0,94.6145,94.6323,94.5344,94.5611,14700.0
2015-02-05 15:10:00,106.19,106.21,106.14,106.19,9400.0,94.5522,94.57,94.5077,94.5522,9400.0
2015-02-05 15:15:00,106.18,106.2,106.15,106.19,12400.0,94.5433,94.5611,94.5166,94.5522,12400.0
2015-02-05 15:20:00,106.2,106.31,106.2,106.29,19100.0,94.5611,94.659,94.5611,94.6412,19100.0
2015-02-05 15:25:00,106.29,106.43,106.28,106.43,13600.0,94.6412,94.7659,94.6323,94.7659,13600.0
2015-02-05 15:30:00,106.42,106.42,106.32,106.36,18800.0,94.757,94.757,94.6679,94.7036,18800.0
2015-02-05 15:35:00,106.36,106.47,106.31,106.46,22600.0,94.7036,94.8015,94.659,94.7926,22600.0
2015-02-05 15:40:00,106.46,106.47,106.39,106.39,27600.0,94.7926,94.8015,94.7303,94.7303,27600.0
2015-02-05 15:45:00,106.4,106.42,106.25,106.26,30500.0,94.7392,94.757,94.6056,94.6145,30500.0
2015-02-05 15:50:00,106.27,106.42,106.26,106.42,36500.0,94.6234,94.757,94.6145,94.757,36500.0
2015-02-05 15:55:00,106.43,106.46,106.34,106.38,59400.0,94.7659,94.7926,94.6857,94.7214,59400.0
2015-02-06 09:30:00,106.61,106.99,106.61,106.97,45300.0,94.9262,95.2645,94.9262,95.2467,45300.0
2015-02-06 09:35:00,106.91,106.97,106.75,106.89,8900.0,95.1933,95.2467,95.0508,95.1755,8900.0
2015-02-06 09:40:00,106.91,107.0,106.57,106.66,10000.0,95.1933,95.2734,94.8905,94.9707,10000.0
2015-02-06 09:45:00,106.67,106.7,106.52,106.67,12800.0,94.9796,95.0063,94.846,94.9796,12800.0
2015-02-06 09:50:00,106.67,106.85,106.49,106.72,23000.0,94.9796,95.1398,94.8193,95.0241,23000.0
2015-02-06 09:55:00,106.8,106.86,106.64,106.86,11200.0,95.0953,95.1488,94.9529,95.1488,11200.0
2015-02-06 10:00:00,106.87,106.9,106.75,106.81,13400.0,95.1577,95.1844,95.0508,95.1042,13400.0
2015-02-06 10:05:00,106.83,107.02,106.83,107.0,10100.0,95.122,95.2912,95.122,95.2734,10100.0
2015-02-06 10:10:00,106.99,107.12,106.98,107.1,14800.0,95.2645,95.3803,95.2556,95.3625,14800.0
2015-02-06 10:15:00,107.12,107.12,107.02,107.03,9400.0,95.3803,95.3803,95.2912,95.3001,9400.0
2015-02-06 10:20:00,107.02,107.04,106.92,106.96,8200.0,95.2912,95.309,95.2022,95.2378,8200.0
2015-02-06 10:25:00,107.0,107.09,106.98,107.04,8000.0,95.2734,95.3535,95.2556,95.309,8000.0
2015-02-06 10:30:00,107.0,107.02,106.8,106.88,18600.0,95.2734,95.2912,95.0953,95.1666,18600.0
2015-02-06 10:35:00,106.88,107.03,106.87,107.02,47200.0,95.1666,95.3001,95.1577,95.2912,47200.0
2015-02-06 10:40:00,107.03,107.13,106.86,106.95,38200.0,95.3001,95.3892,95.1488,95.2289,38200.0
2015-02-06 10:45:00,106.92,106.93,106.82,106.84,10000.0,95.2022,95.2111,95.1131,95.1309,10000.0
2015-02-06 10:50:00,106.85,106.86,106.8,106.85,8100.0,95.1398,95.1488,95.0953,95.1398,8100.0
2015-02-06 10:55:00,106.85,106.88,106.78,106.78,12200.0,95.1398,95.1666,95.0775,95.0775,12200.0
2015-02-06 11:00:00,106.79,106.88,106.75,106.85,10000.0,95.0864,95.1666,95.0508,95.1398,10000.0
2015-02-06 11:05:00,106.88,107.01,106.82,107.01,8800.0,95.1666,95.2823,95.1131,95.2823,8800.0
2015-02-06 11:10:00,106.98,107.05,106.94,106.97,8500.0,95.2556,95.3179,95.22,95.2467,8500.0
2015-02-06 11:15:00,107.0,107.12,106.95,107.07,13500.0,95.2734,95.3803,95.2289,95.3357,13500.0
2015-02-06 11:20:00,107.06,107.15,107.05,107.13,13400.0,95.3268,95.407,95.3179,95.3892,13400.0
2015-02-06 11:25:00,107.15,107.17,107.05,107.1,9000.0,95.407,95.4248,95.3179,95.3625,9000.0
2015-02-06 11:30:00,107.07,107.08,106.98,106.99,5700.0,95.3357,95.3446,95.2556,95.2645,5700.0
2015-02-06 11:35:00,107.0,107.0,106.87,106.97,4900.0,95.2734,95.2734,95.1577,95.2467,4900.0
2015-02-06 11:40:00,106.96,107.01,106.87,106.99,6000.0,95.2378,95.2823,95.1577,95.2645,6000.0
2015-02-06 11:45:00,107.02,107.09,107.01,107.07,4900.0,95.2912,95.3535,95.2823,95.3357,4900.0
2015-02-06 11:50:00,107.08,107.15,107.06,107.12,8100.0,95.3446,95.407,95.3268,95.3803,8100.0
2015-02-06 11:55:00,107.11,107.23,107.08,107.16,17200.0,95.3714,95.4782,95.3446,95.4159,17200.0
2015-02-06 12:00:00,107.18,107.19,107.1,107.12,7400.0,95.4337,95.4426,95.3625,95.3803,7400.0
2015-02-06 12:05:00,107.13,107.21,107.11,107.15,25400.0,95.3892,95.4604,95.3714,95.407,25400.0
2015-02-06 12:10:00,107.19,107.33,107.16,107.32,5000.0,95.4426,95.5672,95.4159,95.5583,5000.0
2015-02-06 12:15:00,107.33,107.35,107.22,107.22,4100.0,95.5672,95.5851,95.4693,95.4693,4100.0
2015-02-06 12:20:00,107.24,107.31,107.23,107.3,5000.0,95.4871,95.5494,95.4782,95.5405,5000.0
2015-02-06 12:25:00,107.29,107.3,107.15,107.16,7000.0,95.5316,95.5405,95.407,95.4159,7000.0
2015-02-06 12:30:00,107.16,107.28,107.14,107.24,6900.0,95.4159,95.5227,95.3981,95.4871,6900.0
2015-02-06 12:35:00,107.23,107.23,107.16,107.23,3400.0,95.4782,95.4782,95.4159,95.4782,3400.0
2015-02-06 12:40:00,107.21,107.22,106.93,106.97,6700.0,95.4604,95.4693,95.2111,95.2467,6700.0
2015-02-06 12:45:00,106.92,107.05,106.88,107.0,6900.0,95.2022,95.3179,95.1666,95.2734,6900.0
2015-02-06 12:50:00,107.0,107.0,106.93,106.97,4100.0,95.2734,95.2734,95.2111,95.2467,4100.0
2015-02-06 12:55:00,106.95,107.12,106.95,107.05,7600.0,95.2289,95.3803,95.2289,95.3179,7600.0
2015-02-06 13:00:00,107.06,107.07,107.01,107.03,2800.0,95.3268,95.3357,95.2823,95.3001,2800.0
2015-02-06 13:05:00,107.02,107.02,106.8,106.86,4300.0,95.2912,95.2912,95.0953,95.1488,4300.0
2015-02-06 13:10:00,106.9,106.91,106.71,106.71,4000.0,95.1844,95.1933,95.0152,95.0152,4000.0
2015-02-06 13:15:00,106.68,106.78,106.62,106.71,6000.0,94.9885,95.0775,94.9351,95.0152,6000.0
2015-02-06 13:20:00,106.71,106.74,106.59,106.62,3800.0,95.0152,95.0419,94.9083,94.9351,3800.0
2015-02-06 13:25:00,106.61,106.61,106.4,106.53,8900.0,94.9262,94.9262,94.7392,94.8549,8900.0
2015-02-06 13:30:00,106.53,106.6,106.46,106.6,6600.0,94.8549,94.9172,94.7926,94.9172,6600.0
2015-02-06 13:35:00,106.63,106.63,106.41,106.58,7400.0,94.944,94.944,94.7481,94.8994,7400.0
2015-02-06 13:40:00,106.58,106.7,106.57,106.7,4500.0,94.8994,95.0063,94.8905,95.0063,4500.0
2015-02-06 13:45:00,106.72,106.79,106.7,106.7,5400.0,95.0241,95.0864,95.0063,95.0063,5400.0
2015-02-06 13:50:00,106.71,106.78,106.68,106.72,6300.0,95.0152,95.0775,94.9885,95.0241,6300.0
2015-02-06 13:55:00,106.73,106.79,106.66,106.7,9300.0,95.033,95.0864,94.9707,95.0063,9300.0
2015-02-06 14:00:00,106.73,106.78,106.62,106.78,9200.0,95.033,95.0775,94.9351,95.0775,9200.0
2015-02-06 14:05:00,106.78,106.78,106.67,106.67,5900.0,95.0775,95.0775,94.9796,94.9796,5900.0
2015-02-06 14:10:00,106.64,106.77,106.64,106.7,6600.0,94.9529,95.0686,94.9529,95.0063,6600.0
2015-02-06 14:15:00,106.69,106.9,106.69,106.9,7800.0,94.9974,95.1844,94.9974,95.1844,7800.0
2015-02-06 14:20:00,106.89,106.91,106.83,106.89,6200.0,95.1755,95.1933,95.122,95.1755,6200.0
2015-02-06 14:25:00,106.9,106.91,106.8,106.82,8800.0,95.1844,95.1933,95.0953,95.1131,8800.0
2015-02-06 14:30:00,106.82,106.89,106.76,106.88,9600.0,95.1131,95.1755,95.0597,95.1666,9600.0
2015-02-06 14:35:00,106.88,106.99,106.88,106.88,6800.0,95.1666,95.2645,95.1666,95.1666,6800.0
2015-02-06 14:40:00,106.89,106.95,106.88,106.91,5100.0,95.1755,95.2289,95.1666,95.1933,5100.0
2015-02-06 14:45:00,106.89,106.89,106.77,106.86,5300.0,95.1755,95.1755,95.0686,95.1488,5300.0
2015-02-06 14:50:00,106.84,106.88,106.73,106.76,5500.0,95.1309,95.1666,95.033,95.0597,5500.0
2015-02-06 14:55:00,106.78,106.81,106.74,106.75,8200.0,95.0775,95.1042,95.0419,95.0508,8200.0
2015-02-06 15:00:00,106.74,106.74,106.39,106.39,8600.0,95.0419,95.0419,94.7303,94.7303,8600.0
2015-02-06 15:05:00,106.44,106.58,106.43,106.54,11100.0,94.7748,94.8994,94.7659,94.8638,11100.0
2015-02-06 15:10:00,106.54,106.66,106.5,106.59,11600.0,94.8638,94.9707,94.8282,94.9083,11600.0
2015-02-06 15:15:00,106.55,106.66,106.51,106.54,13500.0,94.8727,94.9707,94.8371,94.8638,13500.0
2015-02-06 15:20:00,106.51,106.66,106.41,106.62,9500.0,94.8371,94.9707,94.7481,94.9351,9500.0
2015-02-06 15:25:00,106.63,106.69,106.44,106.46,14100.0,94.944,94.9974,94.7748,94.7926,14100.0
2015-02-06 15:30:00,106.43,106.61,106.38,106.57,7300.0,94.7659,94.9262,94.7214,94.8905,7300.0
2015-02-06 15:35:00,106.58,106.62,106.46,106.59,12900.0,94.8994,94.9351,94.7926,94.9083,12900.0
2015-02-06 15:40:00,106.59,106.59,106.38,106.39,33200.0,94.9083,94.9083,94.7214,94.7303,33200.0
2015-02-06 15:45:00,106.41,106.43,106.35,106.35,17000.0,94.7481,94.7659,94.6946,94.6946,17000.0
2015-02-06 15:50:00,106.39,106.49,106.38,106.49,23900.0,94.7303,94.8193,94.7214,94.8193,23900.0
2015-02-06 15:55:00,106.53,106.67,106.45,106.67,40200.0,94.8549,94.9796,94.7837,94.9796,40200.0
2015-02-09 09:30:00,106.59,106.86,106.54,106.55,22900.0,94.9083,95.1488,94.8638,94.8727,22900.0
2015-02-09 09:35:00,106.66,107.0,106.64,106.87,9200.0,94.9707,95.2734,94.9529,95.1577,9200.0
2015-02-09 09:40:00,106.87,107.2,106.87,106.9,19900.0,95.1577,95.4515,95.1577,95.1844,19900.0
2015-02-09 09:45:00,106.94,107.21,106.94,107.19,10100.0,95.22,95.4604,95.22,95.4426,10100.0
2015-02-09 09:50:00,107.17,107.38,107.15,107.15,11200.0,95.4248,95.6118,95.407,95.407,11200.0
2015-02-09 09:55:00,107.16,107.2,107.01,107.07,17100.0,95.4159,95.4515,95.2823,95.3357,17100.0
2015-02-09 10:00:00,107.1,107.11,106.82,106.92,12200.0,95.3625,95.3714,95.1131,95.2022,12200.0
2015-02-09 10:05:00,106.9,106.95,106.82,106.82,8700.0,95.1844,95.2289,95.1131,95.1131,8700.0
2015-02-09 10:10:00,106.83,106.85,106.73,106.84,8100.0,95.122,95.1398,95.033,95.1309,8100.0
2015-02-09 10:15:00,106.83,107.07,106.83,107.07,12600.0,95.122,95.3357,95.122,95.3357,12600.0
2015-02-09 10:20:00,107.05,107.08,106.89,106.89,10400.0,95.3179,95.3446,95.1755,95.1755,10400.0
2015-02-09 10:25:00,106.94,106.95,106.86,106.93,8500.0,95.22,95.2289,95.1488,95.2111,8500.0
2015-02-09 10:30:00,106.92,107.01,106.89,106.98,13500.0,95.2022,95.2823,95.1755,95.2556,13500.0
2015-02-09 10:35:00,107.01,107.19,107.0,107.17,9300.0,95.2823,95.4426,95.2734,95.4248,9300.0
2015-02-09 10:40:00,107.17,107.19,107.02,107.02,10100.0,95.4248,95.4426,95.2912,95.2912,10100.0
2015-02-09 10:45:00,107.0,107.0,106.87,106.98,10200.0,95.2734,95.2734,95.1577,95.2556,10200.0
2015-02-09 10:50:00,107.0,107.08,106.99,107.07,10600.0,95.2734,95.3446,95.2645,95.3357,10600.0
2015-02-09 10:55:00,107.06,107.11,106.92,106.92,8300.0,95.3268,95.3714,95.2022,95.2022,8300.0
2015-02-09 11:00:00,106.93,107.13,106.93,107.09,9800.0,95.2111,95.3892,95.2111,95.3535,9800.0
2015-02-09 11:05:00,107.09,107.17,107.03,107.17,10700.0,95.3535,95.4248,95.3001,95.4248,10700.0
2015-02-09 11:10:00,107.17,107.17,107.06,107.06,12700.0,95.4248,95.4248,95.3268,95.3268,12700.0
2015-02-09 11:15:00,107.07,107.22,107.06,107.09,16800.0,95.3357,95.4693,95.3268,95.3535,16800.0
2015-02-09 11:20:00,107.09,107.15,107.07,107.11,7200.0,95.3535,95.407,95.3357,95.3714,7200.0
2015-02-09 11:25:00,107.1,107.2,107.1,107.18,10600.0,95.3625,95.4515,95.3625,95.4337,10600.0
2015-02-09 11:30:00,107.19,107.23,107.16,107.19,26000.0,95.4426,95.4782,95.4159,95.4426,26000.0
2015-02-09 11:35:00,107.21,107.23,107.17,107.19,14900.0,95.4604,95.4782,95.4248,95.4426,14900.0
2015-02-09 11:40:00,107.22,107.31,107.21,107.27,10700.0,95.4693,95.5494,95.4604,95.5138,10700.0
2015-02-09 11:45:00,107.26,107.26,107.13,107.14,6500.0,95.5049,95.5049,95.3892,95.3981,6500.0
2015-02-09 11:50:00,107.12,107.25,107.12,107.2,7100.0,95.3803,95.496,95.3803,95.4515,7100.0
2015-02-09 11:55:00,107.19,107.24,107.16,107.21,7900.0,95.4426,95.4871,95.4159,95.4604,7900.0
2015-02-09 12:00:00,107.19,107.23,107.12,107.23,9500.0,95.4426,95.4782,95.3803,95.4782,9500.0
2015-02-09 12:05:00,107.22,107.34,107.19,107.34,8500.0,95.4693,95.5761,95.4426,95.5761,8500.0
2015-02-09 12:10:00,107.35,107.39,107.26,107.26,10100.0,95.5851,95.6207,95.5049,95.5049,10100.0
2015-02-09 12:15:00,107.24,107.28,107.22,107.27,5000.0,95.4871,95.5227,95.4693,95.5138,5000.0
2015-02-09 12:20:00,107.26,107.28,107.19,107.2,7600.0,95.5049,95.5227,95.4426,95.4515,7600.0
2015-02-09 12:25:00,107.21,107.29,107.2,107.29,8500.0,95.4604,95.5316,95.4515,95.5316,8500.0
2015-02-09 12:30:00,107.3,107.33,107.26,107.3,5700.0,95.5405,95.5672,95.5049,95.5405,5700.0
2015-02-09 12:35:00,107.33,107.34,107.24,107.32,18200.0,95.5672,95.5761,95.4871,95.5583,18200.0
2015-02-09 12:40:00,107.31,107.31,107.22,107.24,5800.0,95.5494,95.5494,95.4693,95.4871,5800.0
2015-02-09 12:45:00,107.25,107.3,107.23,107.28,11000.0,95.496,95.5405,95.4782,95.5227,11000.0
2015-02-09 12:50:00,107.28,107.28,107.2,107.24,8100.0,95.5227,95.5227,95.4515,95.4871,8100.0
2015-02-09 12:55:00,107.25,107.26,107.16,107.18,16700.0,95.496,95.5049,95.4159,95.4337,16700.0
2015-02-09 13:00:00,107.17,107.25,107.16,107.22,20500.0,95.4248,95.496,95.4159,95.4693,20500.0
2015-02-09 13:05:00,107.23,107.29,107.23,107.28,6600.0,95.4782,95.5316,95.4782,95.5227,6600.0
2015-02-09 13:10:00,107.29,107.35,107.19,107.2,18200.0,95.5316,95.5851,95.4426,95.4515,18200.0
2015-02-09 13:15:00,107.2,107.33,107.2,107.27,16900.0,95.4515,95.5672,95.4515,95.5138,16900.0
2015-02-09 13:20:00,107.26,107.3,107.23,107.29,6900.0,95.5049,95.5405,95.4782,95.5316,6900.0
2015-02-09 13:25:00,107.28,107.35,107.18,107.18,37100.0,95.5227,95.5851,95.4337,95.4337,37100.0
2015-02-09 13:30:00,107.15,107.15,106.99,106.99,12900.0,95.407,95.407,95.2645,95.2645,12900.0
2015-02-09 13:35:00,107.0,107.01,106.83,106.87,12400.0,95.2734,95.2823,95.122,95.1577,12400.0
2015-02-09 13:40:00,106.88,107.03,106.88,106.92,9800.0,95.1666,95.3001,95.1666,95.2022,9800.0
2015-02-09 13:45:00,106.91,107.11,106.91,107.08,8300.0,95.1933,95.3714,95.1933,95.3446,8300.0
2015-02-09 13:50:00,107.1,107.2,107.09,107.2,8100.0,95.3625,95.4515,95.3535,95.4515,8100.0
2015-02-09 13:55:00,107.2,107.25,107.17,107.23,9000.0,95.4515,95.496,95.4248,95.4782,9000.0
2015-02-09 14:00:00,107.24,107.3,107.19,107.27,13700.0,95.4871,95.5405,95.4426,95.5138,13700.0
2015-02-09 14:05:00,107.27,107.31,107.24,107.27,13800.0,95.5138,95.5494,95.4871,95.5138,13800.0
2015-02-09 14:10:00,107.28,107.34,107.16,107.2,8900.0,95.5227,95.5761,95.4159,95.4515,8900.0
2015-02-09 14:15:00,107.19,107.24,107.12,107.12,11800.0,95.4426,95.4871,95.3803,95.3803,11800.0
2015-02-09 14:20:00,107.12,107.2,107.07,107.09,7600.0,95.3803,95.4515,95.3357,95.3535,7600.0
2015-02-09 14:25:00,107.1,107.16,107.06,107.08,8000.0,95.3625,95.4159,95.3268,95.3446,8000.0
2015-02-09 14:30:00,107.09,107.2,107.07,107.17,16400.0,95.3535,95.4515,95.3357,95.4248,16400.0
2015-02-09 14:35:00,107.19,107.41,107.18,107.4,6700.0,95.4426,95.6385,95.4337,95.6296,6700.0
2015-02-09 14:40:00,107.41,107.44,107.36,107.36,11700.0,95.6385,95.6652,95.594,95.594,11700.0
2015-02-09 14:45:00,107.37,107.38,107.24,107.29,13100.0,95.6029,95.6118,95.4871,95.5316,13100.0
2015-02-09 14:50:00,107.29,107.39,107.26,107.26,15400.0,95.5316,95.6207,95.5049,95.5049,15400.0
2015-02-09 14:55:00,107.22,107.31,107.18,107.18,8400.0,95.4693,95.5494,95.4337,95.4337,8400.0
2015-02-09 15:00:00,107.14,107.17,106.98,107.0,14700.0,95.3981,95.4248,95.2556,95.2734,14700.0
2015-02-09 15:05:00,106.98,106.98,106.87,106.88,12500.0,95.2556,95.2556,95.1577,95.1666,12500.0
2015-02-09 15:10:00,106.9,106.93,106.83,106.89,21700.0,95.1844,95.2111,95.122,95.1755,21700.0
2015-02-09 15:15:00,106.88,106.94,106.84,106.85,18000.0,95.1666,95.22,95.1309,95.1398,18000.0
2015-02-09 15:20:00,106.84,107.11,106.83,107.05,18900.0,95.1309,95.3714,95.122,95.3179,18900.0
2015-02-09 15:25:00,107.04,107.16,107.03,107.16,14700.0,95.309,95.4159,95.3001,95.4159,14700.0
2015-02-09 15:30:00,107.16,107.16,107.01,107.04,16500.0,95.4159,95.4159,95.2823,95.309,16500.0
2015-02-09 15:35:00,107.04,107.16,106.98,107.11,26800.0,95.309,95.4159,95.2556,95.3714,26800.0
2015-02-09 15:40:00,107.11,107.36,107.11,107.28,20300.0,95.3714,95.594,95.3714,95.5227,20300.0
2015-02-09 15:45:00,107.27,107.31,107.22,107.27,35900.0,95.5138,95.5494,95.4693,95.5138,35900.0
2015-02-09 15:50:00,107.27,107.27,107.16,107.21,32900.0,95.5138,95.5138,95.4159,95.4604,32900.0
2015-02-09 15:55:00,107.22,107.31,107.22,107.26,67300.0,95.4693,95.5494,95.4693,95.5049,67300.0
2015-02-10 09:30:00,107.61,108.07,107.5,107.68,48400.0,95.8166,96.2261,95.7186,95.8789,48400.0
2015-02-10 09:35:00,107.65,108.04,107.58,107.88,19600.0,95.8522,96.1994,95.7898,96.057,19600.0
2015-02-10 09:40:00,107.86,108.03,107.78,107.94,14600.0,96.0392,96.1905,95.9679,96.1104,14600.0
2015-02-10 09:45:00,107.94,107.94,107.64,107.86,10000.0,96.1104,96.1104,95.8433,96.0392,10000.0
2015-02-10 09:50:00,107.85,107.97,107.67,107.68,16300.0,96.0303,96.1371,95.87,95.8789,16300.0
2015-02-10 09:55:00,107.67,107.73,107.27,107.34,18600.0,95.87,95.9234,95.5138,95.5761,18600.0
2015-02-10 10:00:00,107.35,107.46,107.35,107.37,3400.0,95.5851,95.683,95.5851,95.6029,3400.0
2015-02-10 10:05:00,107.36,107.47,107.21,107.4,15100.0,95.594,95.6919,95.4604,95.6296,15100.0
2015-02-10 10:10:00,107.41,107.56,107.41,107.48,4900.0,95.6385,95.772,95.6385,95.7008,4900.0
2015-02-10 10:15:00,107.48,107.7,107.32,107.32,5700.0,95.7008,95.8967,95.5583,95.5583,5700.0
2015-02-10 10:20:00,107.35,107.35,107.21,107.26,6000.0,95.5851,95.5851,95.4604,95.5049,6000.0
2015-02-10 10:25:00,107.24,107.3,107.16,107.24,3300.0,95.4871,95.5405,95.4159,95.4871,3300.0
2015-02-10 10:30:00,107.24,107.35,107.22,107.34,14400.0,95.4871,95.5851,95.4693,95.5761,14400.0
2015-02-10 10:35:00,107.34,107.38,107.27,107.37,9200.0,95.5761,95.6118,95.5138,95.6029,9200.0
2015-02-10 10:40:00,107.37,107.38,107.23,107.24,42000.0,95.6029,95.6118,95.4782,95.4871,42000.0
2015-02-10 10:45:00,107.23,107.25,106.81,106.92,17500.0,95.4782,95.496,95.1042,95.2022,17500.0
2015-02-10 10:50:00,106.9,107.03,106.85,106.85,12600.0,95.1844,95.3001,95.1398,95.1398,12600.0
2015-02-10 10:55:00,106.86,107.07,106.85,106.94,8600.0,95.1488,95.3357,95.1398,95.22,8600.0
2015-02-10 11:00:00,106.92,106.92,106.76,106.9,9300.0,95.2022,95.2022,95.0597,95.1844,9300.0
2015-02-10 11:05:00,106.89,106.92,106.77,106.92,6000.0,95.1755,95.2022,95.0686,95.2022,6000.0
2015-02-10 11:10:00,106.96,107.14,106.96,107.0,7400.0,95.2378,95.3981,95.2378,95.2734,7400.0
2015-02-10 11:15:00,107.0,107.27,106.99,107.23,10300.0,95.2734,95.5138,95.2645,95.4782,10300.0
2015-02-10 11:20:00,107.23,107.24,107.08,107.08,8500.0,95.4782,95.4871,95.3446,95.3446,8500.0
2015-02-10 11:25:00,107.06,107.27,107.04,107.23,7800.0,95.3268,95.5138,95.309,95.4782,7800.0
2015-02-10 11:30:00,107.23,107.31,107.23,107.29,6800.0,95.4782,95.5494,95.4782,95.5316,6800.0
2015-02-10 11:35:00,107.29,107.34,107.28,107.3,5100.0,95.5316,95.5761,95.5227,95.5405,5100.0
2015-02-10 11:40:00,107.31,107.5,107.31,107.4,8800.0,95.5494,95.7186,95.5494,95.6296,8800.0
2015-02-10 11:45:00,107.41,107.44,107.3,107.32,7300.0,95.6385,95.6652,95.5405,95.5583,7300.0
2015-02-10 11:50:00,107.3,107.34,107.26,107.34,4700.0,95.5405,95.5761,95.5049,95.5761,4700.0
2015-02-10 11:55:00,107.37,107.46,107.37,107.44,12300.0,95.6029,95.683,95.6029,95.6652,12300.0
2015-02-10 12:00:00,107.47,107.5,107.3,107.36,13100.0,95.6919,95.7186,95.5405,95.594,13100.0
2015-02-10 12:05:00,107.39,107.5,107.37,107.39,4400.0,95.6207,95.7186,95.6029,95.6207,4400.0
2015-02-10 12:10:00,107.41,107.63,107.41,107.56,5700.0,95.6385,95.8344,95.6385,95.772,5700.0
2015-02-10 12:15:00,107.56,107.72,107.54,107.72,6400.0,95.772,95.9145,95.7542,95.9145,6400.0
2015-02-10 12:20:00,107.7,107.74,107.66,107.66,5200.0,95.8967,95.9323,95.8611,95.8611,5200.0
2015-02-10 12:25:00,107.65,107.67,107.52,107.52,5700.0,95.8522,95.87,95.7364,95.7364,5700.0
2015-02-10 12:30:00,107.53,107.53,107.41,107.47,4900.0,95.7453,95.7453,95.6385,95.6919,4900.0
2015-02-10 12:35:00,107.46,107.53,107.45,107.51,4600.0,95.683,95.7453,95.6741,95.7275,4600.0
2015-02-10 12:40:00,107.52,107.52,107.43,107.45,5000.0,95.7364,95.7364,95.6563,95.6741,5000.0
2015-02-10 12:45:00,107.45,107.6,107.45,107.59,15300.0,95.6741,95.8077,95.6741,95.7987,15300.0
2015-02-10 12:50:00,107.58,107.6,107.48,107.5,9500.0,95.7898,95.8077,95.7008,95.7186,9500.0
2015-02-10 12:55:00,107.5,107.56,107.49,107.49,14100.0,95.7186,95.772,95.7097,95.7097,14100.0
2015-02-10 13:00:00,107.51,107.59,107.5,107.55,6100.0,95.7275,95.7987,95.7186,95.7631,6100.0
2015-02-10 13:05:00,107.56,107.57,107.5,107.53,11400.0,95.772,95.7809,95.7186,95.7453,11400.0
2015-02-10 13:10:00,107.53,107.65,107.53,107.62,4900.0,95.7453,95.8522,95.7453,95.8255,4900.0
2015-02-10 13:15:00,107.62,107.65,107.59,107.65,3700.0,95.8255,95.8522,95.7987,95.8522,3700.0
2015-02-10 13:20:00,107.65,107.65,107.51,107.57,6900.0,95.8522,95.8522,95.7275,95.7809,6900.0
2015-02-10 13:25:00,107.56,107.63,107.55,107.63,4400.0,95.772,95.8344,95.7631,95.8344,4400.0
2015-02-10 13:30:00,107.62,107.67,107.59,107.64,7700.0,95.8255,95.87,95.7987,95.8433,7700.0
2015-02-10 13:35:00,107.65,107.71,107.65,107.71,12200.0,95.8522,95.9056,95.8522,95.9056,12200.0
2015-02-10 13:40:00,107.71,107.75,107.61,107.68,12600.0,95.9056,95.9412,95.8166,95.8789,12600.0
2015-02-10 13:45:00,107.68,107.75,107.68,107.73,8000.0,95.8789,95.9412,95.8789,95.9234,8000.0
2015-02-10 13:50:00,107.72,107.73,107.67,107.67,6300.0,95.9145,95.9234,95.87,95.87,6300.0
2015-02-10 13:55:00,107.67,107.67,107.55,107.57,8700.0,95.87,95.87,95.7631,95.7809,8700.0
2015-02-10 14:00:00,107.59,107.73,107.58,107.65,21800.0,95.7987,95.9234,95.7898,95.8522,21800.0
2015-02-10 14:05:00,107.65,107.67,107.59,107.66,24700.0,95.8522,95.87,95.7987,95.8611,24700.0
2015-02-10 14:10:00,107.66,107.71,107.62,107.62,8300.0,95.8611,95.9056,95.8255,95.8255,8300.0
2015-02-10 14:15:00,107.61,107.66,107.59,107.66,8700.0,95.8166,95.8611,95.7987,95.8611,8700.0
2015-02-10 14:20:00,107.67,107.74,107.65,107.7,13300.0,95.87,95.9323,95.8522,95.8967,13300.0
2015-02-10 14:25:00,107.71,107.85,107.7,107.82,8800.0,95.9056,96.0303,95.8967,96.0035,8800.0
2015-02-10 14:30:00,107.81,107.88,107.76,107.88,16600.0,95.9946,96.057,95.9501,96.057,16600.0
2015-02-10 14:35:00,107.85,107.9,107.83,107.89,17400.0,96.0303,96.0748,96.0124,96.0659,17400.0
2015-02-10 14:40:00,107.91,108.0,107.9,107.95,11900.0,96.0837,96.1638,96.0748,96.1193,11900.0
2015-02-10 14:45:00,107.95,108.04,107.94,108.04,16800.0,96.1193,96.1994,96.1104,96.1994,16800.0
2015-02-10 14:50:00,108.05,108.06,107.96,107.98,8900.0,96.2083,96.2172,96.1282,96.146,8900.0
2015-02-10 14:55:00,107.99,108.2,107.99,108.2,7300.0,96.1549,96.3419,96.1549,96.3419,7300.0
2015-02-10 15:00:00,108.19,108.2,108.12,108.16,13700.0,96.333,96.3419,96.2707,96.3063,13700.0
2015-02-10 15:05:00,108.16,108.26,108.14,108.21,29500.0,96.3063,96.3953,96.2885,96.3508,29500.0
2015-02-10 15:10:00,108.23,108.23,108.13,108.16,10800.0,96.3686,96.3686,96.2796,96.3063,10800.0
2015-02-10 15:15:00,108.17,108.17,108.07,108.16,9400.0,96.3152,96.3152,96.2261,96.3063,9400.0
2015-02-10 15:20:00,108.17,108.19,108.08,108.1,8200.0,96.3152,96.333,96.235,96.2529,8200.0
2015-02-10 15:25:00,108.11,108.23,108.05,108.22,14200.0,96.2618,96.3686,96.2083,96.3597,14200.0
2015-02-10 15:30:00,108.24,108.25,108.14,108.21,20500.0,96.3775,96.3864,96.2885,96.3508,20500.0
2015-02-10 15:35:00,108.22,108.3,108.19,108.3,9200.0,96.3597,96.4309,96.333,96.4309,9200.0
2015-02-10 15:40:00,108.28,108.33,108.21,108.31,15800.0,96.4131,96.4576,96.3508,96.4398,15800.0
2015-02-10 15:45:00,108.3,108.31,108.15,108.23,35700.0,96.4309,96.4398,96.2974,96.3686,35700.0
2015-02-10 15:50:00,108.23,108.25,108.16,108.25,30700.0,96.3686,96.3864,96.3063,96.3864,30700.0
2015-02-10 15:55:00,108.24,108.34,108.17,108.34,129800.0,96.3775,96.4666,96.3152,96.4666,129800.0
2015-02-11 09:30:00,108.25,108.37,107.88,108.28,55000.0,96.3864,96.4933,96.057,96.4131,55000.0
2015-02-11 09:35:00,108.19,108.5,108.17,108.41,45700.0,96.333,96.609,96.3152,96.5289,45700.0
2015-02-11 09:40:00,108.43,108.69,108.36,108.67,43900.0,96.5467,96.7782,96.4844,96.7604,43900.0
2015-02-11 09:45:00,108.68,108.68,108.5,108.51,11800.0,96.7693,96.7693,96.609,96.6179,11800.0
2015-02-11 09:50:00,108.48,108.49,108.21,108.21,18900.0,96.5912,96.6001,96.3508,96.3508,18900.0
2015-02-11 09:55:00,108.25,108.37,108.22,108.37,5700.0,96.3864,96.4933,96.3597,96.4933,5700.0
2015-02-11 10:00:00,108.38,108.42,108.31,108.37,56700.0,96.5022,96.5378,96.4398,96.4933,56700.0
2015-02-11 10:05:00,108.36,108.38,108.19,108.24,6100.0,96.4844,96.5022,96.333,96.3775,6100.0
2015-02-11 10:10:00,108.27,108.3,108.2,108.25,4100.0,96.4042,96.4309,96.3419,96.3864,4100.0
2015-02-11 10:15:00,108.28,108.28,108.06,108.06,8200.0,96.4131,96.4131,96.2172,96.2172,8200.0
2015-02-11 10:20:00,108.05,108.2,107.94,108.19,15600.0,96.2083,96.3419,96.1104,96.333,15600.0
2015-02-11 10:25:00,108.21,108.38,108.16,108.38,25200.0,96.3508,96.5022,96.3063,96.5022,25200.0
2015-02-11 10:30:00,108.35,108.44,108.31,108.39,24500.0,96.4755,96.5556,96.4398,96.5111,24500.0
2015-02-11 10:35:00,108.4,108.49,108.35,108.48,31800.0,96.52,96.6001,96.4755,96.5912,31800.0
2015-02-11 10:40:00,108.47,108.51,108.27,108.27,25600.0,96.5823,96.6179,96.4042,96.4042,25600.0
2015-02-11 10:45:00,108.28,108.41,108.27,108.37,16100.0,96.4131,96.5289,96.4042,96.4933,16100.0
2015-02-11 10:50:00,108.36,108.46,108.36,108.44,3000.0,96.4844,96.5734,96.4844,96.5556,3000.0
2015-02-11 10:55:00,108.45,108.48,108.43,108.46,4800.0,96.5645,96.5912,96.5467,96.5734,4800.0
2015-02-11 11:00:00,108.46,108.68,108.44,108.66,13800.0,96.5734,96.7693,96.5556,96.7515,13800.0
2015-02-11 11:05:00,108.68,108.7,108.55,108.65,14500.0,96.7693,96.7871,96.6535,96.7426,14500.0
2015-02-11 11:10:00,108.69,108.82,108.68,108.81,23800.0,96.7782,96.8939,96.7693,96.885,23800.0
2015-02-11 11:15:00,108.79,108.84,108.61,108.62,13600.0,96.8672,96.9118,96.707,96.7159,13600.0
2015-02-11 11:20:00,108.6,108.67,108.58,108.6,8600.0,96.6981,96.7604,96.6803,96.6981,8600.0
2015-02-11 11:25:00,108.62,108.66,108.59,108.63,9200.0,96.7159,96.7515,96.6892,96.7248,9200.0
2015-02-11 11:30:00,108.61,108.63,108.42,108.47,9200.0,96.707,96.7248,96.5378,96.5823,9200.0
2015-02-11 11:35:00,108.5,108.63,108.49,108.61,14700.0,96.609,96.7248,96.6001,96.707,14700.0
2015-02-11 11:40:00,108.63,108.79,108.61,108.79,17800.0,96.7248,96.8672,96.707,96.8672,17800.0
2015-02-11 11:45:00,108.79,108.96,108.78,108.96,15900.0,96.8672,97.0186,96.8583,97.0186,15900.0
2015-02-11 11:50:00,108.97,108.97,108.79,108.8,12200.0,97.0275,97.0275,96.8672,96.8761,12200.0
2015-02-11 11:55:00,108.79,108.8,108.7,108.7,11700.0,96.8672,96.8761,96.7871,96.7871,11700.0
2015-02-11 12:00:00,108.69,108.88,108.63,108.84,47300.0,96.7782,96.9474,96.7248,96.9118,47300.0
2015-02-11 12:05:00,108.88,109.1,108.86,109.05,38700.0,96.9474,97.1433,96.9296,97.0987,38700.0
2015-02-11 12:10:00,109.05,109.06,108.99,109.04,34100.0,97.0987,97.1076,97.0453,97.0898,34100.0
2015-02-11 12:15:00,109.02,109.17,108.97,109.13,20300.0,97.072,97.2056,97.0275,97.17,20300.0
2015-02-11 12:20:00,109.12,109.28,109.12,109.24,10300.0,97.1611,97.3035,97.1611,97.2679,10300.0
2015-02-11 12:25:00,109.25,109.27,109.17,109.19,7100.0,97.2768,97.2946,97.2056,97.2234,7100.0
2015-02-11 12:30:00,109.17,109.21,109.06,109.06,7700.0,97.2056,97.2412,97.1076,97.1076,7700.0
2015-02-11 12:35:00,109.05,109.09,109.01,109.04,10700.0,97.0987,97.1344,97.0631,97.0898,10700.0
2015-02-11 12:40:00,109.02,109.12,108.93,108.99,40200.0,97.072,97.1611,96.9919,97.0453,40200.0
2015-02-11 12:45:00,108.98,109.07,108.98,109.04,8600.0,97.0364,97.1165,97.0364,97.0898,8600.0
2015-02-11 12:50:00,109.04,109.04,108.98,108.99,8300.0,97.0898,97.0898,97.0364,97.0453,8300.0
2015-02-11 12:55:00,108.98,109.07,108.93,108.98,12100.0,97.0364,97.1165,96.9919,97.0364,12100.0
2015-02-11 13:00:00,108.98,109.11,108.98,109.01,17300.0,97.0364,97.1522,97.0364,97.0631,17300.0
2015-02-11 13:05:00,109.01,109.04,108.96,109.03,23100.0,97.0631,97.0898,97.0186,97.0809,23100.0
2015-02-11 13:10:00,109.02,109.07,108.93,109.03,36800.0,97.072,97.1165,96.9919,97.0809,36800.0
2015-02-11 13:15:00,109.02,109.03,108.93,109.03,26500.0,97.072,97.0809,96.9919,97.0809,26500.0
2015-02-11 13:20:00,109.02,109.15,108.99,109.15,12100.0,97.072,97.1878,97.0453,97.1878,12100.0
2015-02-11 13:25:00,109.13,109.27,109.12,109.26,17300.0,97.17,97.2946,97.1611,97.2857,17300.0
2015-02-11 13:30:00,109.26,109.27,109.16,109.21,16500.0,97.2857,97.2946,97.1967,97.2412,16500.0
2015-02-11 13:35:00,109.19,109.23,109.11,109.16,23600.0,97.2234,97.259,97.1522,97.1967,23600.0
2015-02-11 13:40:00,109.15,109.16,108.99,108.99,12400.0,97.1878,97.1967,97.0453,97.0453,12400.0
2015-02-11 13:45:00,108.98,109.02,108.93,109.01,24100.0,97.0364,97.072,96.9919,97.0631,24100.0
2015-02-11 13:50:00,109.01,109.11,109.0,109.04,15000.0,97.0631,97.1522,97.0542,97.0898,15000.0
2015-02-11 13:55:00,109.05,109.44,109.03,109.3,16800.0,97.0987,97.446,97.0809,97.3213,16800.0
2015-02-11 14:00:00,109.3,109.36,109.18,109.26,10600.0,97.3213,97.3748,97.2145,97.2857,10600.0
2015-02-11 14:05:00,109.27,109.35,109.25,109.32,12300.0,97.2946,97.3659,97.2768,97.3392,12300.0
2015-02-11 14:10:00,109.32,109.38,109.3,109.3,11700.0,97.3392,97.3926,97.3213,97.3213,11700.0
2015-02-11 14:15:00,109.28,109.47,109.27,109.42,32800.0,97.3035,97.4727,97.2946,97.4282,32800.0
2015-02-11 14:20:00,109.41,109.41,109.31,109.33,7800.0,97.4193,97.4193,97.3302,97.3481,7800.0
2015-02-11 14:25:00,109.33,109.34,109.22,109.27,14500.0,97.3481,97.357,97.2501,97.2946,14500.0
2015-02-11 14:30:00,109.26,109.36,109.25,109.32,9100.0,97.2857,97.3748,97.2768,97.3392,9100.0
2015-02-11 14:35:00,109.32,109.41,109.28,109.4,8200.0,97.3392,97.4193,97.3035,97.4104,8200.0
2015-02-11 14:40:00,109.41,109.41,109.24,109.34,13000.0,97.4193,97.4193,97.2679,97.357,13000.0
2015-02-11 14:45:00,109.35,109.47,109.35,109.46,9500.0,97.3659,97.4727,97.3659,97.4638,9500.0
2015-02-11 14:50:00,109.44,109.53,109.43,109.5,9000.0,97.446,97.5261,97.4371,97.4994,9000.0
2015-02-11 14:55:00,109.49,109.51,109.38,109.41,10900.0,97.4905,97.5083,97.3926,97.4193,10900.0
2015-02-11 15:00:00,109.43,109.49,109.39,109.4,20300.0,97.4371,97.4905,97.4015,97.4104,20300.0
2015-02-11 15:05:00,109.41,109.46,109.32,109.33,13600.0,97.4193,97.4638,97.3392,97.3481,13600.0
2015-02-11 15:10:00,109.33,109.45,109.33,109.45,35400.0,97.3481,97.4549,97.3481,97.4549,35400.0
2015-02-11 15:15:00,109.44,109.56,109.37,109.37,20700.0,97.446,97.5528,97.3837,97.3837,20700.0
2015-02-11 15:20:00,109.38,109.58,109.37,109.55,19700.0,97.3926,97.5707,97.3837,97.5439,19700.0
2015-02-11 15:25:00,109.57,109.81,109.55,109.65,26800.0,97.5618,97.7755,97.5439,97.633,26800.0
2015-02-11 15:30:00,109.65,109.66,109.37,109.43,14900.0,97.633,97.6419,97.3837,97.4371,14900.0
2015-02-11 15:35:00,109.4,109.5,109.39,109.45,10400.0,97.4104,97.4994,97.4015,97.4549,10400.0
2015-02-11 15:40:00,109.45,109.49,109.32,109.35,27200.0,97.4549,97.4905,97.3392,97.3659,27200.0
2015-02-11 15:45:00,109.32,109.34,109.11,109.13,27000.0,97.3392,97.357,97.1522,97.17,27000.0
2015-02-11 15:50:00,109.13,109.25,109.13,109.2,71100.0,97.17,97.2768,97.17,97.2323,71100.0
2015-02-11 15:55:00,109.21,109.36,109.21,109.33,80700.0,97.2412,97.3748,97.2412,97.3481,80700.0
2015-02-12 09:30:00,110.05,110.17,109.62,110.17,36300.0,97.9891,98.096,97.6063,98.096,36300.0
2015-02-12 09:35:00,110.2,110.2,109.78,110.02,19400.0,98.1227,98.1227,97.7487,97.9624,19400.0
2015-02-12 09:40:00,110.02,110.19,109.95,109.95,14100.0,97.9624,98.1138,97.9001,97.9001,14100.0
2015-02-12 09:45:00,109.95,110.13,109.92,110.13,8200.0,97.9001,98.0604,97.8734,98.0604,8200.0
2015-02-12 09:50:00,110.15,110.29,110.08,110.23,13600.0,98.0782,98.2028,98.0159,98.1494,13600.0
2015-02-12 09:55:00,110.23,110.41,110.23,110.41,14100.0,98.1494,98.3097,98.1494,98.3097,14100.0
2015-02-12 10:00:00,110.39,110.56,110.34,110.5,29700.0,98.2919,98.4433,98.2474,98.3898,29700.0
2015-02-12 10:05:00,110.54,110.79,110.46,110.78,13500.0,98.4254,98.648,98.3542,98.6391,13500.0
2015-02-12 10:10:00,110.8,110.96,110.69,110.93,22700.0,98.657,98.7994,98.559,98.7727,22700.0
2015-02-12 10:15:00,110.95,110.97,110.88,110.95,18500.0,98.7905,98.8083,98.7282,98.7905,18500.0
2015-02-12 10:20:00,110.94,110.99,110.84,110.9,25300.0,98.7816,98.8261,98.6926,98.746,25300.0
2015-02-12 10:25:00,110.9,110.9,110.55,110.63,15000.0,98.746,98.746,98.4344,98.5056,15000.0
2015-02-12 10:30:00,110.62,110.62,110.52,110.56,9000.0,98.4967,98.4967,98.4076,98.4433,9000.0
2015-02-12 10:35:00,110.59,110.74,110.55,110.7,30000.0,98.47,98.6035,98.4344,98.5679,30000.0
2015-02-12 10:40:00,110.71,110.98,110.67,110.95,20500.0,98.5768,98.8172,98.5412,98.7905,20500.0
2015-02-12 10:45:00,110.96,111.07,110.96,111.05,24400.0,98.7994,98.8974,98.7994,98.8796,24400.0
2015-02-12 10:50:00,111.05,111.14,111.0,111.01,29800.0,98.8796,98.9597,98.835,98.8439,29800.0
2015-02-12 10:55:00,111.01,111.16,111.0,111.07,26000.0,98.8439,98.9775,98.835,98.8974,26000.0
2015-02-12 11:00:00,111.08,111.13,110.97,111.07,43600.0,98.9063,98.9508,98.8083,98.8974,43600.0
2015-02-12 11:05:00,111.08,111.11,110.91,110.93,18900.0,98.9063,98.933,98.7549,98.7727,18900.0
2015-02-12 11:10:00,110.93,110.93,110.73,110.74,19200.0,98.7727,98.7727,98.5946,98.6035,19200.0
2015-02-12 11:15:00,110.73,110.88,110.67,110.88,26100.0,98.5946,98.7282,98.5412,98.7282,26100.0
2015-02-12 11:20:00,110.87,110.9,110.82,110.86,21700.0,98.7193,98.746,98.6748,98.7104,21700.0
2015-02-12 11:25:00,110.89,110.89,110.7,110.75,9800.0,98.7371,98.7371,98.5679,98.6124,9800.0
2015-02-12 11:30:00,110.76,110.84,110.76,110.81,8700.0,98.6213,98.6926,98.6213,98.6659,8700.0
2015-02-12 11:35:00,110.79,110.81,110.71,110.71,5600.0,98.648,98.6659,98.5768,98.5768,5600.0
2015-02-12 11:40:00,110.69,110.87,110.67,110.82,31800.0,98.559,98.7193,98.5412,98.6748,31800.0
2015-02-12 11:45:00,110.79,111.0,110.78,110.91,9400.0,98.648,98.835,98.6391,98.7549,9400.0
2015-02-12 11:50:00,110.9,110.92,110.73,110.73,10300.0,98.746,98.7638,98.5946,98.5946,10300.0
2015-02-12 11:55:00,110.74,110.75,110.66,110.68,11200.0,98.6035,98.6124,98.5323,98.5501,11200.0
2015-02-12 12:00:00,110.67,110.72,110.67,110.71,13300.0,98.5412,98.5857,98.5412,98.5768,13300.0
2015-02-12 12:05:00,110.71,110.94,110.7,110.91,9900.0,98.5768,98.7816,98.5679,98.7549,9900.0
2015-02-12 12:10:00,110.91,110.95,110.83,110.9,9200.0,98.7549,98.7905,98.6837,98.746,9200.0
2015-02-12 12:15:00,110.9,110.95,110.81,110.81,7300.0,98.746,98.7905,98.6659,98.6659,7300.0
2015-02-12 12:20:00,110.79,110.8,110.69,110.75,6300.0,98.648,98.657,98.559,98.6124,6300.0
2015-02-12 12:25:00,110.79,110.8,110.72,110.77,6000.0,98.648,98.657,98.5857,98.6302,6000.0
2015-02-12 12:30:00,110.77,110.87,110.77,110.8,10400.0,98.6302,98.7193,98.6302,98.657,10400.0
2015-02-12 12:35:00,110.79,110.84,110.77,110.79,8400.0,98.648,98.6926,98.6302,98.648,8400.0
2015-02-12 12:40:00,110.79,110.8,110.72,110.73,9100.0,98.648,98.657,98.5857,98.5946,9100.0
2015-02-12 12:45:00,110.73,110.75,110.68,110.7,6500.0,98.5946,98.6124,98.5501,98.5679,6500.0
2015-02-12 12:50:00,110.7,110.81,110.7,110.77,11000.0,98.5679,98.6659,98.5679,98.6302,11000.0
2015-02-12 12:55:00,110.77,110.78,110.74,110.77,7800.0,98.6302,98.6391,98.6035,98.6302,7800.0
2015-02-12 13:00:00,110.76,110.87,110.76,110.85,6700.0,98.6213,98.7193,98.6213,98.7015,6700.0
2015-02-12 13:05:00,110.83,110.84,110.71,110.75,10000.0,98.6837,98.6926,98.5768,98.6124,10000.0
2015-02-12 13:10:00,110.76,110.84,110.75,110.83,9900.0,98.6213,98.6926,98.6124,98.6837,9900.0
2015-02-12 13:15:00,110.84,110.9,110.84,110.88,7500.0,98.6926,98.746,98.6926,98.7282,7500.0
2015-02-12 13:20:00,110.87,110.89,110.8,110.89,10000.0,98.7193,98.7371,98.657,98.7371,10000.0
2015-02-12 13:25:00,110.87,111.06,110.85,111.03,18700.0,98.7193,98.8885,98.7015,98.8617,18700.0
2015-02-12 13:30:00,110.99,111.04,110.98,111.02,5900.0,98.8261,98.8706,98.8172,98.8528,5900.0
2015-02-12 13:35:00,110.97,110.98,110.86,110.88,9000.0,98.8083,98.8172,98.7104,98.7282,9000.0
2015-02-12 13:40:00,110.91,110.93,110.86,110.86,9500.0,98.7549,98.7727,98.7104,98.7104,9500.0
2015-02-12 13:45:00,110.85,110.87,110.72,110.76,10300.0,98.7015,98.7193,98.5857,98.6213,10300.0
2015-02-12 13:50:00,110.76,110.78,110.74,110.77,11900.0,98.6213,98.6391,98.6035,98.6302,11900.0
2015-02-12 13:55:00,110.79,110.8,110.74,110.76,7000.0,98.648,98.657,98.6035,98.6213,7000.0
2015-02-12 14:00:00,110.75,110.79,110.72,110.75,16100.0,98.6124,98.648,98.5857,98.6124,16100.0
2015-02-12 14:05:00,110.75,110.81,110.75,110.81,18100.0,98.6124,98.6659,98.6124,98.6659,18100.0
2015-02-12 14:10:00,110.8,110.8,110.72,110.78,17400.0,98.657,98.657,98.5857,98.6391,17400.0
2015-02-12 14:15:00,110.79,110.8,110.65,110.68,18200.0,98.648,98.657,98.5234,98.5501,18200.0
2015-02-12 14:20:00,110.68,110.71,110.63,110.7,7800.0,98.5501,98.5768,98.5056,98.5679,7800.0
2015-02-12 14:25:00,110.7,110.75,110.6,110.6,11400.0,98.5679,98.6124,98.4789,98.4789,11400.0
2015-02-12 14:30:00,110.58,110.66,110.58,110.66,13700.0,98.4611,98.5323,98.4611,98.5323,13700.0
2015-02-12 14:35:00,110.65,110.74,110.65,110.72,28000.0,98.5234,98.6035,98.5234,98.5857,28000.0
2015-02-12 14:40:00,110.72,110.85,110.72,110.83,13400.0,98.5857,98.7015,98.5857,98.6837,13400.0
2015-02-12 14:45:00,110.83,110.84,110.74,110.75,14200.0,98.6837,98.6926,98.6035,98.6124,14200.0
2015-02-12 14:50:00,110.75,110.88,110.75,110.88,16900.0,98.6124,98.7282,98.6124,98.7282,16900.0
2015-02-12 14:55:00,110.89,111.01,110.88,111.01,11200.0,98.7371,98.8439,98.7282,98.8439,11200.0
2015-02-12 15:00:00,111.05,111.05,110.95,110.95,16300.0,98.8796,98.8796,98.7905,98.7905,16300.0
2015-02-12 15:05:00,110.93,110.93,110.88,110.93,11000.0,98.7727,98.7727,98.7282,98.7727,11000.0
2015-02-12 15:10:00,110.93,110.94,110.83,110.89,11900.0,98.7727,98.7816,98.6837,98.7371,11900.0
2015-02-12 15:15:00,110.91,110.96,110.89,110.96,13500.0,98.7549,98.7994,98.7371,98.7994,13500.0
2015-02-12 15:20:00,110.96,110.97,110.85,110.91,12600.0,98.7994,98.8083,98.7015,98.7549,12600.0
2015-02-12 15:25:00,110.9,110.9,110.82,110.82,12500.0,98.746,98.746,98.6748,98.6748,12500.0
2015-02-12 15:30:00,110.82,110.86,110.79,110.81,18700.0,98.6748,98.7104,98.648,98.6659,18700.0
2015-02-12 15:35:00,110.81,110.83,110.72,110.8,19100.0,98.6659,98.6837,98.5857,98.657,19100.0
2015-02-12 15:40:00,110.78,110.86,110.72,110.73,19900.0,98.6391,98.7104,98.5857,98.5946,19900.0
2015-02-12 15:45:00,110.72,110.8,110.7,110.79,31100.0,98.5857,98.657,98.5679,98.648,31100.0
2015-02-12 15:50:00,110.8,110.81,110.72,110.72,36500.0,98.657,98.6659,98.5857,98.5857,36500.0
2015-02-12 15:55:00,110.71,110.81,110.69,110.76,66200.0,98.5768,98.6659,98.559,98.6213,66200.0
2015-02-13 09:30:00,111.02,111.24,110.62,111.23,27500.0,98.8528,99.0487,98.4967,99.0398,27500.0
2015-02-13 09:35:00,111.12,111.32,111.03,111.13,18900.0,98.9419,99.12,98.8617,98.9508,18900.0
2015-02-13 09:40:00,111.11,111.26,111.03,111.17,23700.0,98.933,99.0665,98.8617,98.9864,23700.0
2015-02-13 09:45:00,111.19,111.45,111.19,111.29,13700.0,99.0042,99.2357,99.0042,99.0933,13700.0
2015-02-13 09:50:00,111.29,111.61,111.29,111.61,19200.0,99.0933,99.3782,99.0933,99.3782,19200.0
2015-02-13 09:55:00,111.56,111.75,111.56,111.73,11100.0,99.3337,99.5028,99.3337,99.485,11100.0
2015-02-13 10:00:00,111.7,111.86,111.67,111.82,13500.0,99.4583,99.6008,99.4316,99.5652,13500.0
2015-02-13 10:05:00,111.82,111.96,111.73,111.96,16800.0,99.5652,99.6898,99.485,99.6898,16800.0
2015-02-13 10:10:00,111.94,112.02,111.64,111.85,23200.0,99.672,99.7432,99.4049,99.5919,23200.0
2015-02-13 10:15:00,111.85,112.02,111.74,112.0,24200.0,99.5919,99.7432,99.4939,99.7254,24200.0
2015-02-13 10:20:00,112.0,112.1,111.64,111.65,15600.0,99.7254,99.8145,99.4049,99.4138,15600.0
2015-02-13 10:25:00,111.65,111.77,111.63,111.66,7500.0,99.4138,99.5206,99.396,99.4227,7500.0
2015-02-13 10:30:00,111.64,111.65,111.51,111.54,8000.0,99.4049,99.4138,99.2891,99.3159,8000.0
2015-02-13 10:35:00,111.51,111.58,111.48,111.51,7500.0,99.2891,99.3515,99.2624,99.2891,7500.0
2015-02-13 10:40:00,111.5,111.59,111.49,111.55,10900.0,99.2802,99.3604,99.2713,99.3248,10900.0
2015-02-13 10:45:00,111.54,111.55,111.47,111.48,8900.0,99.3159,99.3248,99.2535,99.2624,8900.0
2015-02-13 10:50:00,111.49,111.65,111.45,111.62,8700.0,99.2713,99.4138,99.2357,99.3871,8700.0
2015-02-13 10:55:00,111.6,111.67,111.54,111.54,6100.0,99.3693,99.4316,99.3159,99.3159,6100.0
2015-02-13 11:00:00,111.55,111.72,111.52,111.66,7200.0,99.3248,99.4761,99.298,99.4227,7200.0
2015-02-13 11:05:00,111.59,111.6,111.52,111.52,11400.0,99.3604,99.3693,99.298,99.298,11400.0
2015-02-13 11:10:00,111.52,111.57,111.47,111.47,8700.0,99.298,99.3426,99.2535,99.2535,8700.0
2015-02-13 11:15:00,111.48,111.59,111.47,111.54,10500.0,99.2624,99.3604,99.2535,99.3159,10500.0
2015-02-13 11:20:00,111.53,111.56,111.5,111.56,14400.0,99.3069,99.3337,99.2802,99.3337,14400.0
2015-02-13 11:25:00,111.58,111.58,111.52,111.55,6600.0,99.3515,99.3515,99.298,99.3248,6600.0
2015-02-13 11:30:00,111.56,111.63,111.54,111.63,27100.0,99.3337,99.396,99.3159,99.396,27100.0
2015-02-13 11:35:00,111.66,111.7,111.6,111.7,6100.0,99.4227,99.4583,99.3693,99.4583,6100.0
2015-02-13 11:40:00,111.7,111.76,111.69,111.76,3400.0,99.4583,99.5117,99.4494,99.5117,3400.0
2015-02-13 11:45:00,111.76,111.76,111.68,111.68,5200.0,99.5117,99.5117,99.4405,99.4405,5200.0
2015-02-13 11:50:00,111.68,111.68,111.53,111.57,8800.0,99.4405,99.4405,99.3069,99.3426,8800.0
2015-02-13 11:55:00,111.59,111.8,111.57,111.72,23100.0,99.3604,99.5474,99.3426,99.4761,23100.0
2015-02-13 12:00:00,111.7,111.75,111.68,111.72,4100.0,99.4583,99.5028,99.4405,99.4761,4100.0
2015-02-13 12:05:00,111.73,111.73,111.58,111.7,8700.0,99.485,99.485,99.3515,99.4583,8700.0
2015-02-13 12:10:00,111.7,111.7,111.56,111.58,6000.0,99.4583,99.4583,99.3337,99.3515,6000.0
2015-02-13 12:15:00,111.58,111.72,111.57,111.71,5400.0,99.3515,99.4761,99.3426,99.4672,5400.0
2015-02-13 12:20:00,111.72,111.72,111.58,111.61,6700.0,99.4761,99.4761,99.3515,99.3782,6700.0
2015-02-13 12:25:00,111.61,111.64,111.52,111.6,6500.0,99.3782,99.4049,99.298,99.3693,6500.0
2015-02-13 12:30:00,111.6,111.67,111.54,111.64,7700.0,99.3693,99.4316,99.3159,99.4049,7700.0
2015-02-13 12:35:00,111.62,111.63,111.54,111.54,13400.0,99.3871,99.396,99.3159,99.3159,13400.0
2015-02-13 12:40:00,111.53,111.53,111.4,111.4,7100.0,99.3069,99.3069,99.1912,99.1912,7100.0
2015-02-13 12:45:00,111.42,111.5,111.4,111.46,18700.0,99.209,99.2802,99.1912,99.2446,18700.0
2015-02-13 12:50:00,111.47,111.51,111.47,111.49,11000.0,99.2535,99.2891,99.2535,99.2713,11000.0
2015-02-13 12:55:00,111.5,111.54,111.5,111.5,10200.0,99.2802,99.3159,99.2802,99.2802,10200.0
2015-02-13 13:00:00,111.5,111.55,111.49,111.55,13800.0,99.2802,99.3248,99.2713,99.3248,13800.0
2015-02-13 13:05:00,111.54,111.61,111.54,111.61,6000.0,99.3159,99.3782,99.3159,99.3782,6000.0
2015-02-13 13:10:00,111.6,111.65,111.54,111.57,8500.0,99.3693,99.4138,99.3159,99.3426,8500.0
2015-02-13 13:15:00,111.58,111.7,111.58,111.67,6800.0,99.3515,99.4583,99.3515,99.4316,6800.0
2015-02-13 13:20:00,111.7,111.7,111.56,111.58,4900.0,99.4583,99.4583,99.3337,99.3515,4900.0
2015-02-13 13:25:00,111.57,111.57,111.46,111.46,11300.0,99.3426,99.3426,99.2446,99.2446,11300.0
2015-02-13 13:30:00,111.43,111.43,111.34,111.34,4100.0,99.2179,99.2179,99.1378,99.1378,4100.0
2015-02-13 13:35:00,111.33,111.34,111.2,111.24,6300.0,99.1289,99.1378,99.0131,99.0487,6300.0
2015-02-13 13:40:00,111.26,111.26,111.15,111.25,3900.0,99.0665,99.0665,98.9686,99.0576,3900.0
2015-02-13 13:45:00,111.21,111.21,111.11,111.18,6500.0,99.022,99.022,98.933,98.9953,6500.0
2015-02-13 13:50:00,111.2,111.27,111.2,111.22,3200.0,99.0131,99.0754,99.0131,99.0309,3200.0
2015-02-13 13:55:00,111.25,111.26,111.19,111.19,6100.0,99.0576,99.0665,99.0042,99.0042,6100.0
2015-02-13 14:00:00,111.18,111.19,111.14,111.16,4800.0,98.9953,99.0042,98.9597,98.9775,4800.0
2015-02-13 14:05:00,111.15,111.25,111.14,111.23,4300.0,98.9686,99.0576,98.9597,99.0398,4300.0
2015-02-13 14:10:00,111.22,111.3,111.22,111.26,6500.0,99.0309,99.1022,99.0309,99.0665,6500.0
2015-02-13 14:15:00,111.26,111.41,111.23,111.4,6500.0,99.0665,99.2001,99.0398,99.1912,6500.0
2015-02-13 14:20:00,111.4,111.52,111.38,111.44,7300.0,99.1912,99.298,99.1734,99.2268,7300.0
2015-02-13 14:25:00,111.43,111.5,111.42,111.42,6100.0,99.2179,99.2802,99.209,99.209,6100.0
2015-02-13 14:30:00,111.44,111.49,111.39,111.46,8200.0,99.2268,99.2713,99.1823,99.2446,8200.0
2015-02-13 14:35:00,111.46,111.51,111.38,111.38,8200.0,99.2446,99.2891,99.1734,99.1734,8200.0
2015-02-13 14:40:00,111.38,111.4,111.36,111.37,6900.0,99.1734,99.1912,99.1556,99.1645,6900.0
2015-02-13 14:45:00,111.35,111.54,111.35,111.48,11000.0,99.1467,99.3159,99.1467,99.2624,11000.0
2015-02-13 14:50:00,111.48,111.62,111.48,111.62,10200.0,99.2624,99.3871,99.2624,99.3871,10200.0
2015-02-13 14:55:00,111.62,111.62,111.58,111.62,10500.0,99.3871,99.3871,99.3515,99.3871,10500.0
2015-02-13 15:00:00,111.6,111.63,111.54,111.6,14900.0,99.3693,99.396,99.3159,99.3693,14900.0
2015-02-13 15:05:00,111.6,111.72,111.6,111.66,12600.0,99.3693,99.4761,99.3693,99.4227,12600.0
2015-02-13 15:10:00,111.65,111.73,111.65,111.72,8600.0,99.4138,99.485,99.4138,99.4761,8600.0
2015-02-13 15:15:00,111.72,111.78,111.67,111.75,16000.0,99.4761,99.5295,99.4316,99.5028,16000.0
2015-02-13 15:20:00,111.75,111.75,111.7,111.72,12000.0,99.5028,99.5028,99.4583,99.4761,12000.0
2015-02-13 15:25:00,111.72,111.75,111.61,111.63,26300.0,99.4761,99.5028,99.3782,99.396,26300.0
2015-02-13 15:30:00,111.62,111.66,111.55,111.55,27000.0,99.3871,99.4227,99.3248,99.3248,27000.0
2015-02-13 15:35:00,111.56,111.62,111.54,111.55,20900.0,99.3337,99.3871,99.3159,99.3248,20900.0
2015-02-13 15:40:00,111.55,111.64,111.5,111.6,19700.0,99.3248,99.4049,99.2802,99.3693,19700.0
2015-02-13 15:45:00,111.6,111.61,111.52,111.57,24400.0,99.3693,99.3782,99.298,99.3426,24400.0
2015-02-13 15:50:00,111.58,111.64,111.53,111.56,21800.0,99.3515,99.4049,99.3069,99.3337,21800.0
2015-02-13 15:55:00,111.54,111.69,111.52,111.64,44200.0,99.3159,99.4494,99.298,99.4049,44200.0
2015-02-17 09:30:00,111.65,111.85,111.42,111.57,40300.0,99.4138,99.5919,99.209,99.3426,40300.0
2015-02-17 09:35:00,111.51,111.93,111.47,111.63,29600.0,99.2891,99.6631,99.2535,99.396,29600.0
2015-02-17 09:40:00,111.68,111.77,111.37,111.37,7800.0,99.4405,99.5206,99.1645,99.1645,7800.0
2015-02-17 09:45:00,111.34,111.44,111.13,111.13,8700.0,99.1378,99.2268,98.9508,98.9508,8700.0
2015-02-17 09:50:00,111.1,111.18,111.0,111.1,7600.0,98.9241,98.9953,98.835,98.9241,7600.0
2015-02-17 09:55:00,111.02,111.11,111.01,111.03,5900.0,98.8528,98.933,98.8439,98.8617,5900.0
2015-02-17 10:00:00,111.07,111.1,110.9,111.03,10100.0,98.8974,98.9241,98.746,98.8617,10100.0
2015-02-17 10:05:00,111.02,111.16,111.02,111.12,5000.0,98.8528,98.9775,98.8528,98.9419,5000.0
2015-02-17 10:10:00,111.14,111.3,111.13,111.28,5400.0,98.9597,99.1022,98.9508,99.0843,5400.0
2015-02-17 10:15:00,111.31,111.31,111.2,111.28,5100.0,99.1111,99.1111,99.0131,99.0843,5100.0
2015-02-17 10:20:00,111.25,111.25,111.18,111.22,8200.0,99.0576,99.0576,98.9953,99.0309,8200.0
2015-02-17 10:25:00,111.23,111.3,111.2,111.3,6500.0,99.0398,99.1022,99.0131,99.1022,6500.0
2015-02-17 10:30:00,111.3,111.3,111.23,111.3,4800.0,99.1022,99.1022,99.0398,99.1022,4800.0
2015-02-17 10:35:00,111.28,111.31,111.17,111.21,12400.0,99.0843,99.1111,98.9864,99.022,12400.0
2015-02-17 10:40:00,111.19,111.3,111.17,111.29,7700.0,99.0042,99.1022,98.9864,99.0933,7700.0
2015-02-17 10:45:00,111.3,111.33,111.13,111.29,24400.0,99.1022,99.1289,98.9508,99.0933,24400.0
2015-02-17 10:50:00,111.31,111.33,111.18,111.23,8900.0,99.1111,99.1289,98.9953,99.0398,8900.0
2015-02-17 10:55:00,111.22,111.26,111.17,111.2,23500.0,99.0309,99.0665,98.9864,99.0131,23500.0
2015-02-17 11:00:00,111.21,111.28,111.19,111.19,13600.0,99.022,99.0843,99.0042,99.0042,13600.0
2015-02-17 11:05:00,111.21,111.32,111.18,111.32,5700.0,99.022,99.12,98.9953,99.12,5700.0
2015-02-17 11:10:00,111.28,111.42,111.28,111.42,7000.0,99.0843,99.209,99.0843,99.209,7000.0
2015-02-17 11:15:00,111.4,111.48,111.36,111.46,10700.0,99.1912,99.2624,99.1556,99.2446,10700.0
2015-02-17 11:20:00,111.46,111.53,111.44,111.5,1900.0,99.2446,99.3069,99.2268,99.2802,1900.0
2015-02-17 11:25:00,111.49,111.49,111.41,111.47,3400.0,99.2713,99.2713,99.2001,99.2535,3400.0
2015-02-17 11:30:00,111.45,111.52,111.43,111.48,3300.0,99.2357,99.298,99.2179,99.2624,3300.0
2015-02-17 11:35:00,111.49,111.68,111.48,111.68,4900.0,99.2713,99.4405,99.2624,99.4405,4900.0
2015-02-17 11:40:00,111.66,111.68,111.59,111.61,4300.0,99.4227,99.4405,99.3604,99.3782,4300.0
2015-02-17 11:45:00,111.61,111.65,111.6,111.61,3900.0,99.3782,99.4138,99.3693,99.3782,3900.0
2015-02-17 11:50:00,111.61,111.61,111.51,111.55,6900.0,99.3782,99.3782,99.2891,99.3248,6900.0
2015-02-17 11:55:00,111.56,111.62,111.56,111.6,9100.0,99.3337,99.3871,99.3337,99.3693,9100.0
2015-02-17 12:00:00,111.62,111.64,111.58,111.6,8000.0,99.3871,99.4049,99.3515,99.3693,8000.0
2015-02-17 12:05:00,111.6,111.6,111.55,111.57,6500.0,99.3693,99.3693,99.3248,99.3426,6500.0
2015-02-17 12:10:00,111.58,111.63,111.57,111.6,4800.0,99.3515,99.396,99.3426,99.3693,4800.0
2015-02-17 12:15:00,111.61,111.67,111.57,111.59,13600.0,99.3782,99.4316,99.3426,99.3604,13600.0
2015-02-17 12:20:00,111.57,111.6,111.57,111.59,7900.0,99.3426,99.3693,99.3426,99.3604,7900.0
2015-02-17 12:25:00,111.59,111.61,111.57,111.57,11800.0,99.3604,99.3782,99.3426,99.3426,11800.0
2015-02-17 12:30:00,111.57,111.69,111.57,111.63,21800.0,99.3426,99.4494,99.3426,99.396,21800.0
2015-02-17 12:35:00,111.66,111.71,111.63,111.68,9000.0,99.4227,99.4672,99.396,99.4405,9000.0
2015-02-17 12:40:00,111.66,111.72,111.62,111.69,9200.0,99.4227,99.4761,99.3871,99.4494,9200.0
2015-02-17 12:45:00,111.69,111.76,111.68,111.75,4200.0,99.4494,99.5117,99.4405,99.5028,4200.0
2015-02-17 12:50:00,111.75,111.77,111.69,111.77,4000.0,99.5028,99.5206,99.4494,99.5206,4000.0
2015-02-17 12:55:00,111.76,111.79,111.75,111.78,4000.0,99.5117,99.5385,99.5028,99.5295,4000.0
2015-02-17 13:00:00,111.77,111.88,111.74,111.86,5300.0,99.5206,99.6186,99.4939,99.6008,5300.0
2015-02-17 13:05:00,111.87,111.89,111.83,111.85,7200.0,99.6097,99.6275,99.5741,99.5919,7200.0
2015-02-17 13:10:00,111.87,111.91,111.79,111.87,7200.0,99.6097,99.6453,99.5385,99.6097,7200.0
2015-02-17 13:15:00,111.85,111.96,111.85,111.95,5000.0,99.5919,99.6898,99.5919,99.6809,5000.0
2015-02-17 13:20:00,111.96,111.98,111.88,111.91,6700.0,99.6898,99.7076,99.6186,99.6453,6700.0
2015-02-17 13:25:00,111.92,111.92,111.86,111.88,6900.0,99.6542,99.6542,99.6008,99.6186,6900.0
2015-02-17 13:30:00,111.88,111.88,111.82,111.82,7900.0,99.6186,99.6186,99.5652,99.5652,7900.0
2015-02-17 13:35:00,111.82,111.82,111.72,111.73,5900.0,99.5652,99.5652,99.4761,99.485,5900.0
2015-02-17 13:40:00,111.72,111.81,111.72,111.76,4600.0,99.4761,99.5563,99.4761,99.5117,4600.0
2015-02-17 13:45:00,111.78,111.79,111.75,111.79,6100.0,99.5295,99.5385,99.5028,99.5385,6100.0
2015-02-17 13:50:00,111.78,111.8,111.73,111.8,4200.0,99.5295,99.5474,99.485,99.5474,4200.0
2015-02-17 13:55:00,111.8,111.87,111.8,111.84,3200.0,99.5474,99.6097,99.5474,99.583,3200.0
2015-02-17 14:00:00,111.87,111.87,111.68,111.73,4000.0,99.6097,99.6097,99.4405,99.485,4000.0
2015-02-17 14:05:00,111.71,111.87,111.71,111.75,4800.0,99.4672,99.6097,99.4672,99.5028,4800.0
2015-02-17 14:10:00,111.75,111.79,111.74,111.74,3900.0,99.5028,99.5385,99.4939,99.4939,3900.0
2015-02-17 14:15:00,111.75,111.76,111.68,111.71,5900.0,99.5028,99.5117,99.4405,99.4672,5900.0
2015-02-17 14:20:00,111.7,111.71,111.63,111.66,9900.0,99.4583,99.4672,99.396,99.4227,9900.0
2015-02-17 14:25:00,111.67,111.72,111.63,111.71,9700.0,99.4316,99.4761,99.396,99.4672,9700.0
2015-02-17 14:30:00,111.72,111.81,111.72,111.73,6500.0,99.4761,99.5563,99.4761,99.485,6500.0
2015-02-17 14:35:00,111.76,111.77,111.65,111.66,10700.0,99.5117,99.5206,99.4138,99.4227,10700.0
2015-02-17 14:40:00,111.65,111.67,111.52,111.53,9100.0,99.4138,99.4316,99.298,99.3069,9100.0
2015-02-17 14:45:00,111.52,111.55,111.51,111.55,6800.0,99.298,99.3248,99.2891,99.3248,6800.0
2015-02-17 14:50:00,111.56,111.66,111.5,111.54,9800.0,99.3337,99.4227,99.2802,99.3159,9800.0
2015-02-17 14:55:00,111.52,111.54,111.34,111.36,8300.0,99.298,99.3159,99.1378,99.1556,8300.0
2015-02-17 15:00:00,111.37,111.43,111.33,111.38,6700.0,99.1645,99.2179,99.1289,99.1734,6700.0
2015-02-17 15:05:00,111.37,111.46,111.29,111.46,15200.0,99.1645,99.2446,99.0933,99.2446,15200.0
2015-02-17 15:10:00,111.46,111.47,111.36,111.39,18200.0,99.2446,99.2535,99.1556,99.1823,18200.0
2015-02-17 15:15:00,111.38,111.49,111.34,111.49,14100.0,99.1734,99.2713,99.1378,99.2713,14100.0
2015-02-17 15:20:00,111.49,111.57,111.45,111.52,10000.0,99.2713,99.3426,99.2357,99.298,10000.0
2015-02-17 15:25:00,111.5,111.6,111.5,111.58,6000.0,99.2802,99.3693,99.2802,99.3515,6000.0
2015-02-17 15:30:00,111.57,111.59,111.43,111.45,11200.0,99.3426,99.3604,99.2179,99.2357,11200.0
2015-02-17 15:35:00,111.45,111.55,111.44,111.51,10600.0,99.2357,99.3248,99.2268,99.2891,10600.0
2015-02-17 15:40:00,111.51,111.54,111.45,111.47,17600.0,99.2891,99.3159,99.2357,99.2535,17600.0
2015-02-17 15:45:00,111.46,111.49,111.34,111.48,33400.0,99.2446,99.2713,99.1378,99.2624,33400.0
2015-02-17 15:50:00,111.49,111.52,111.43,111.47,35700.0,99.2713,99.298,99.2179,99.2535,35700.0
2015-02-17 15:55:00,111.46,111.7,111.46,111.67,57600.0,99.2446,99.4583,99.2446,99.4316,57600.0
2015-02-18 09:30:00,111.32,111.32,110.71,110.84,33500.0,99.12,99.12,98.5768,98.6926,33500.0
2015-02-18 09:35:00,110.88,111.24,110.88,110.98,14100.0,98.7282,99.0487,98.7282,98.8172,14100.0
2015-02-18 09:40:00,111.09,111.21,110.87,110.96,48700.0,98.9152,99.022,98.7193,98.7994,48700.0
2015-02-18 09:45:00,110.92,111.15,110.81,110.98,10100.0,98.7638,98.9686,98.6659,98.8172,10100.0
2015-02-18 09:50:00,111.04,111.17,110.91,110.91,31800.0,98.8706,98.9864,98.7549,98.7549,31800.0
2015-02-18 09:55:00,110.93,111.07,110.85,111.01,29600.0,98.7727,98.8974,98.7015,98.8439,29600.0
2015-02-18 10:00:00,110.93,110.95,110.8,110.94,9900.0,98.7727,98.7905,98.657,98.7816,9900.0
2015-02-18 10:05:00,110.98,111.03,110.84,110.92,6500.0,98.8172,98.8617,98.6926,98.7638,6500.0
2015-02-18 10:10:00,110.96,111.05,110.85,110.95,10700.0,98.7994,98.8796,98.7015,98.7905,10700.0
2015-02-18 10:15:00,110.96,110.99,110.91,110.93,9100.0,98.7994,98.8261,98.7549,98.7727,9100.0
2015-02-18 10:20:00,110.94,111.0,110.85,111.0,5500.0,98.7816,98.835,98.7015,98.835,5500.0
2015-02-18 10:25:00,111.02,111.06,110.94,110.95,6300.0,98.8528,98.8885,98.7816,98.7905,6300.0
2015-02-18 10:30:00,110.93,110.98,110.88,110.93,5700.0,98.7727,98.8172,98.7282,98.7727,5700.0
2015-02-18 10:35:00,110.94,110.99,110.88,110.9,5700.0,98.7816,98.8261,98.7282,98.746,5700.0
2015-02-18 10:40:00,110.92,111.02,110.9,111.01,7600.0,98.7638,98.8528,98.746,98.8439,7600.0
2015-02-18 10:45:00,111.02,111.06,111.0,111.04,17900.0,98.8528,98.8885,98.835,98.8706,17900.0
2015-02-18 10:50:00,111.04,111.09,110.95,110.95,10900.0,98.8706,98.9152,98.7905,98.7905,10900.0
2015-02-18 10:55:00,110.96,110.97,110.86,110.88,16100.0,98.7994,98.8083,98.7104,98.7282,16100.0
2015-02-18 11:00:00,110.88,110.88,110.7,110.72,8900.0,98.7282,98.7282,98.5679,98.5857,8900.0
2015-02-18 11:05:00,110.73,110.94,110.68,110.84,24000.0,98.5946,98.7816,98.5501,98.6926,24000.0
2015-02-18 11:10:00,110.83,111.1,110.8,111.09,27000.0,98.6837,98.9241,98.657,98.9152,27000.0
2015-02-18 11:15:00,111.1,111.1,111.01,111.08,9500.0,98.9241,98.9241,98.8439,98.9063,9500.0
2015-02-18 11:20:00,111.09,111.3,111.08,111.3,12300.0,98.9152,99.1022,98.9063,99.1022,12300.0
2015-02-18 11:25:00,111.29,111.31,111.24,111.27,13300.0,99.0933,99.1111,99.0487,99.0754,13300.0
2015-02-18 11:30:00,111.3,111.41,111.3,111.32,6500.0,99.1022,99.2001,99.1022,99.12,6500.0
2015-02-18 11:35:00,111.32,111.4,111.26,111.38,9100.0,99.12,99.1912,99.0665,99.1734,9100.0
2015-02-18 11:40:00,111.38,111.4,111.24,111.24,37500.0,99.1734,99.1912,99.0487,99.0487,37500.0
2015-02-18 11:45:00,111.24,111.25,111.09,111.1,8800.0,99.0487,99.0576,98.9152,98.9241,8800.0
2015-02-18 11:50:00,111.12,111.24,111.11,111.24,6500.0,98.9419,99.0487,98.933,99.0487,6500.0
2015-02-18 11:55:00,111.24,111.3,111.22,111.29,6300.0,99.0487,99.1022,99.0309,99.0933,6300.0
2015-02-18 12:00:00,111.27,111.37,111.27,111.37,6400.0,99.0754,99.1645,99.0754,99.1645,6400.0
2015-02-18 12:05:00,111.38,111.39,111.26,111.26,4700.0,99.1734,99.1823,99.0665,99.0665,4700.0
2015-02-18 12:10:00,111.25,111.25,111.07,111.07,10200.0,99.0576,99.0576,98.8974,98.8974,10200.0
2015-02-18 12:15:00,111.06,111.08,110.99,111.05,12400.0,98.8885,98.9063,98.8261,98.8796,12400.0
2015-02-18 12:20:00,111.07,111.13,111.05,111.11,3800.0,98.8974,98.9508,98.8796,98.933,3800.0
2015-02-18 12:25:00,111.08,111.13,111.08,111.09,4100.0,98.9063,98.9508,98.9063,98.9152,4100.0
2015-02-18 12:30:00,111.08,111.15,111.01,111.14,9100.0,98.9063,98.9686,98.8439,98.9597,9100.0
2015-02-18 12:35:00,111.15,111.15,111.04,111.09,5400.0,98.9686,98.9686,98.8706,98.9152,5400.0
2015-02-18 12:40:00,111.09,111.15,111.05,111.08,7900.0,98.9152,98.9686,98.8796,98.9063,7900.0
2015-02-18 12:45:00,111.08,111.12,111.07,111.08,2700.0,98.9063,98.9419,98.8974,98.9063,2700.0
2015-02-18 12:50:00,111.06,111.1,111.04,111.08,4600.0,98.8885,98.9241,98.8706,98.9063,4600.0
2015-02-18 12:55:00,111.06,111.07,111.03,111.04,23700.0,98.8885,98.8974,98.8617,98.8706,23700.0
2015-02-18 13:00:00,111.02,111.07,111.01,111.04,5200.0,98.8528,98.8974,98.8439,98.8706,5200.0
2015-02-18 13:05:00,111.04,111.04,111.0,111.0,3100.0,98.8706,98.8706,98.835,98.835,3100.0
2015-02-18 13:10:00,111.0,111.0,110.91,110.92,13100.0,98.835,98.835,98.7549,98.7638,13100.0
2015-02-18 13:15:00,110.92,110.99,110.91,110.96,12100.0,98.7638,98.8261,98.7549,98.7994,12100.0
2015-02-18 13:20:00,110.95,111.02,110.9,111.01,17800.0,98.7905,98.8528,98.746,98.8439,17800.0
2015-02-18 13:25:00,111.01,111.05,111.0,111.05,27700.0,98.8439,98.8796,98.835,98.8796,27700.0
2015-02-18 13:30:00,111.05,111.07,111.0,111.0,10500.0,98.8796,98.8974,98.835,98.835,10500.0
2015-02-18 13:35:00,111.01,111.04,110.99,111.02,19400.0,98.8439,98.8706,98.8261,98.8528,19400.0
2015-02-18 13:40:00,111.02,111.03,111.0,111.03,15900.0,98.8528,98.8617,98.835,98.8617,15900.0
2015-02-18 13:45:00,111.02,111.05,110.96,111.0,34200.0,98.8528,98.8796,98.7994,98.835,34200.0
2015-02-18 13:50:00,111.0,111.03,110.99,111.01,20400.0,98.835,98.8617,98.8261,98.8439,20400.0
2015-02-18 13:55:00,111.02,111.02,110.99,111.01,10900.0,98.8528,98.8528,98.8261,98.8439,10900.0
2015-02-18 14:00:00,111.03,111.31,111.02,111.25,27200.0,98.8617,99.1111,98.8528,99.0576,27200.0
2015-02-18 14:05:00,111.28,111.43,111.28,111.34,10100.0,99.0843,99.2179,99.0843,99.1378,10100.0
2015-02-18 14:10:00,111.37,111.4,111.34,111.34,17000.0,99.1645,99.1912,99.1378,99.1378,17000.0
2015-02-18 14:15:00,111.35,111.39,111.29,111.34,4000.0,99.1467,99.1823,99.0933,99.1378,4000.0
2015-02-18 14:20:00,111.34,111.37,111.27,111.29,4600.0,99.1378,99.1645,99.0754,99.0933,4600.0
2015-02-18 14:25:00,111.27,111.3,111.13,111.18,8400.0,99.0754,99.1022,98.9508,98.9953,8400.0
2015-02-18 14:30:00,111.17,111.24,111.14,111.2,9800.0,98.9864,99.0487,98.9597,99.0131,9800.0
2015-02-18 14:35:00,111.2,111.2,111.14,111.15,6900.0,99.0131,99.0131,98.9597,98.9686,6900.0
2015-02-18 14:40:00,111.15,111.2,111.07,111.2,9900.0,98.9686,99.0131,98.8974,99.0131,9900.0
2015-02-18 14:45:00,111.18,111.25,111.16,111.23,8000.0,98.9953,99.0576,98.9775,99.0398,8000.0
2015-02-18 14:50:00,111.2,111.23,111.08,111.15,15300.0,99.0131,99.0398,98.9063,98.9686,15300.0
2015-02-18 14:55:00,111.14,111.15,111.06,111.12,10800.0,98.9597,98.9686,98.8885,98.9419,10800.0
2015-02-18 15:00:00,111.14,111.27,111.12,111.25,6100.0,98.9597,99.0754,98.9419,99.0576,6100.0
2015-02-18 15:05:00,111.23,111.42,111.22,111.42,12900.0,99.0398,99.209,99.0309,99.209,12900.0
2015-02-18 15:10:00,111.39,111.39,111.25,111.26,9100.0,99.1823,99.1823,99.0576,99.0665,9100.0
2015-02-18 15:15:00,111.25,111.38,111.22,111.38,9400.0,99.0576,99.1734,99.0309,99.1734,9400.0
2015-02-18 15:20:00,111.37,111.37,111.28,111.29,10900.0,99.1645,99.1645,99.0843,99.0933,10900.0
2015-02-18 15:25:00,111.29,111.32,111.24,111.31,25200.0,99.0933,99.12,99.0487,99.1111,25200.0
2015-02-18 15:30:00,111.33,111.47,111.3,111.45,10100.0,99.1289,99.2535,99.1022,99.2357,10100.0
2015-02-18 15:35:00,111.46,111.47,111.36,111.41,14400.0,99.2446,99.2535,99.1556,99.2001,14400.0
2015-02-18 15:40:00,111.4,111.45,111.31,111.36,14300.0,99.1912,99.2357,99.1111,99.1556,14300.0
2015-02-18 15:45:00,111.36,111.37,111.29,111.34,15100.0,99.1556,99.1645,99.0933,99.1378,15100.0
2015-02-18 15:50:00,111.35,111.4,111.31,111.39,24600.0,99.1467,99.1912,99.1111,99.1823,24600.0
2015-02-18 15:55:00,111.39,111.57,111.38,111.55,38600.0,99.1823,99.3426,99.1734,99.3248,38600.0
2015-02-19 09:30:00,110.85,110.85,110.16,110.68,40500.0,98.7015,98.7015,98.0871,98.5501,40500.0
2015-02-19 09:35:00,110.42,110.42,110.03,110.14,44300.0,98.3186,98.3186,97.9713,98.0693,44300.0
2015-02-19 09:40:00,110.11,110.36,110.01,110.35,40000.0,98.0426,98.2652,97.9535,98.2563,40000.0
2015-02-19 09:45:00,110.36,110.49,110.25,110.42,9700.0,98.2652,98.3809,98.1672,98.3186,9700.0
2015-02-19 09:50:00,110.42,110.59,110.39,110.58,10000.0,98.3186,98.47,98.2919,98.4611,10000.0
2015-02-19 09:55:00,110.57,110.61,110.44,110.44,7700.0,98.4522,98.4878,98.3364,98.3364,7700.0
2015-02-19 10:00:00,110.44,110.48,110.25,110.48,23300.0,98.3364,98.372,98.1672,98.372,23300.0
2015-02-19 10:05:00,110.46,110.69,110.44,110.69,13800.0,98.3542,98.559,98.3364,98.559,13800.0
2015-02-19 10:10:00,110.71,110.91,110.7,110.89,43500.0,98.5768,98.7549,98.5679,98.7371,43500.0
2015-02-19 10:15:00,110.89,110.96,110.83,110.91,18500.0,98.7371,98.7994,98.6837,98.7549,18500.0
2015-02-19 10:20:00,110.9,110.9,110.82,110.9,6200.0,98.746,98.746,98.6748,98.746,6200.0
2015-02-19 10:25:00,110.92,110.98,110.83,110.91,13000.0,98.7638,98.8172,98.6837,98.7549,13000.0
2015-02-19 10:30:00,110.92,111.02,110.91,110.92,8300.0,98.7638,98.8528,98.7549,98.7638,8300.0
2015-02-19 10:35:00,110.92,110.95,110.88,110.9,45000.0,98.7638,98.7905,98.7282,98.746,45000.0
2015-02-19 10:40:00,110.88,110.88,110.76,110.86,21700.0,98.7282,98.7282,98.6213,98.7104,21700.0
2015-02-19 10:45:00,110.87,110.87,110.63,110.83,45100.0,98.7193,98.7193,98.5056,98.6837,45100.0
2015-02-19 10:50:00,110.8,111.0,110.79,110.92,24600.0,98.657,98.835,98.648,98.7638,24600.0
2015-02-19 10:55:00,110.91,110.94,110.84,110.84,7100.0,98.7549,98.7816,98.6926,98.6926,7100.0
2015-02-19 11:00:00,110.86,111.05,110.86,110.93,6200.0,98.7104,98.8796,98.7104,98.7727,6200.0
2015-02-19 11:05:00,110.92,110.99,110.91,110.95,8600.0,98.7638,98.8261,98.7549,98.7905,8600.0
2015-02-19 11:10:00,110.95,111.0,110.92,110.96,6700.0,98.7905,98.835,98.7638,98.7994,6700.0
2015-02-19 11:15:00,110.97,111.09,110.97,111.09,4400.0,98.8083,98.9152,98.8083,98.9152,4400.0
2015-02-19 11:20:00,111.13,111.29,111.11,111.28,3900.0,98.9508,99.0933,98.933,99.0843,3900.0
2015-02-19 11:25:00,111.28,111.36,111.26,111.36,10000.0,99.0843,99.1556,99.0665,99.1556,10000.0
2015-02-19 11:30:00,111.36,111.53,111.34,111.53,11900.0,99.1556,99.3069,99.1378,99.3069,11900.0
2015-02-19 11:35:00,111.52,111.53,111.4,111.42,7400.0,99.298,99.3069,99.1912,99.209,7400.0
2015-02-19 11:40:00,111.43,111.53,111.43,111.47,4900.0,99.2179,99.3069,99.2179,99.2535,4900.0
2015-02-19 11:45:00,111.48,111.55,111.48,111.52,4700.0,99.2624,99.3248,99.2624,99.298,4700.0
2015-02-19 11:50:00,111.5,111.54,111.48,111.5,7100.0,99.2802,99.3159,99.2624,99.2802,7100.0
2015-02-19 11:55:00,111.51,111.55,111.48,111.53,7500.0,99.2891,99.3248,99.2624,99.3069,7500.0
2015-02-19 12:00:00,111.53,111.53,111.47,111.49,4600.0,99.3069,99.3069,99.2535,99.2713,4600.0
2015-02-19 12:05:00,111.48,111.49,111.42,111.46,6400.0,99.2624,99.2713,99.209,99.2446,6400.0
2015-02-19 12:10:00,111.44,111.45,111.4,111.42,4800.0,99.2268,99.2357,99.1912,99.209,4800.0
2015-02-19 12:15:00,111.42,111.48,111.4,111.46,5200.0,99.209,99.2624,99.1912,99.2446,5200.0
2015-02-19 12:20:00,111.45,111.45,111.41,111.45,8000.0,99.2357,99.2357,99.2001,99.2357,8000.0
2015-02-19 12:25:00,111.44,111.45,111.4,111.43,6100.0,99.2268,99.2357,99.1912,99.2179,6100.0
2015-02-19 12:30:00,111.43,111.53,111.4,111.41,9300.0,99.2179,99.3069,99.1912,99.2001,9300.0
2015-02-19 12:35:00,111.39,111.41,111.27,111.4,9200.0,99.1823,99.2001,99.0754,99.1912,9200.0
2015-02-19 12:40:00,111.39,111.4,111.35,111.4,4500.0,99.1823,99.1912,99.1467,99.1912,4500.0
2015-02-19 12:45:00,111.42,111.47,111.4,111.4,3600.0,99.209,99.2535,99.1912,99.1912,3600.0
2015-02-19 12:50:00,111.42,111.46,111.39,111.46,6700.0,99.209,99.2446,99.1823,99.2446,6700.0
2015-02-19 12:55:00,111.48,111.48,111.35,111.42,5600.0,99.2624,99.2624,99.1467,99.209,5600.0
2015-02-19 13:00:00,111.43,111.46,111.4,111.44,13300.0,99.2179,99.2446,99.1912,99.2268,13300.0
2015-02-19 13:05:00,111.45,111.48,111.43,111.43,6000.0,99.2357,99.2624,99.2179,99.2179,6000.0
2015-02-19 13:10:00,111.45,111.52,111.4,111.46,8000.0,99.2357,99.298,99.1912,99.2446,8000.0
2015-02-19 13:15:00,111.47,111.54,111.44,111.53,9500.0,99.2535,99.3159,99.2268,99.3069,9500.0
2015-02-19 13:20:00,111.54,111.59,111.48,111.49,15200.0,99.3159,99.3604,99.2624,99.2713,15200.0
2015-02-19 13:25:00,111.5,111.61,111.47,111.61,19900.0,99.2802,99.3782,99.2535,99.3782,19900.0
2015-02-19 13:30:00,111.62,111.66,111.53,111.56,12600.0,99.3871,99.4227,99.3069,99.3337,12600.0
2015-02-19 13:35:00,111.57,111.59,111.45,111.56,12300.0,99.3426,99.3604,99.2357,99.3337,12300.0
2015-02-19 13:40:00,111.58,111.58,111.47,111.52,4400.0,99.3515,99.3515,99.2535,99.298,4400.0
2015-02-19 13:45:00,111.5,111.56,111.47,111.51,6500.0,99.2802,99.3337,99.2535,99.2891,6500.0
2015-02-19 13:50:00,111.52,111.66,111.5,111.66,6400.0,99.298,99.4227,99.2802,99.4227,6400.0
2015-02-19 13:55:00,111.66,111.72,111.66,111.72,6400.0,99.4227,99.4761,99.4227,99.4761,6400.0
2015-02-19 14:00:00,111.73,111.76,111.69,111.7,6800.0,99.485,99.5117,99.4494,99.4583,6800.0
2015-02-19 14:05:00,111.73,111.77,111.71,111.72,8900.0,99.485,99.5206,99.4672,99.4761,8900.0
2015-02-19 14:10:00,111.71,111.72,111.63,111.64,8600.0,99.4672,99.4761,99.396,99.4049,8600.0
2015-02-19 14:15:00,111.63,111.68,111.61,111.67,5900.0,99.396,99.4405,99.3782,99.4316,5900.0
2015-02-19 14:20:00,111.67,111.7,111.6,111.69,21900.0,99.4316,99.4583,99.3693,99.4494,21900.0
2015-02-19 14:25:00,111.66,111.72,111.66,111.67,4700.0,99.4227,99.4761,99.4227,99.4316,4700.0
2015-02-19 14:30:00,111.67,111.78,111.65,111.78,9700.0,99.4316,99.5295,99.4138,99.5295,9700.0
2015-02-19 14:35:00,111.78,111.8,111.69,111.72,12900.0,99.5295,99.5474,99.4494,99.4761,12900.0
2015-02-19 14:40:00,111.72,111.76,111.63,111.76,8300.0,99.4761,99.5117,99.396,99.5117,8300.0
2015-02-19 14:45:00,111.76,111.76,111.66,111.7,9100.0,99.5117,99.5117,99.4227,99.4583,9100.0
2015-02-19 14:50:00,111.7,111.72,111.69,111.71,5800.0,99.4583,99.4761,99.4494,99.4672,5800.0
2015-02-19 14:55:00,111.69,111.76,111.68,111.74,7700.0,99.4494,99.5117,99.4405,99.4939,7700.0
2015-02-19 15:00:00,111.73,111.73,111.68,111.68,8400.0,99.485,99.485,99.4405,99.4405,8400.0
2015-02-19 15:05:00,111.67,111.73,111.66,111.66,11800.0,99.4316,99.485,99.4227,99.4227,11800.0
2015-02-19 15:10:00,111.65,111.66,111.61,111.62,16200.0,99.4138,99.4227,99.3782,99.3871,16200.0
2015-02-19 15:15:00,111.65,111.72,111.65,111.68,13500.0,99.4138,99.4761,99.4138,99.4405,13500.0
2015-02-19 15:20:00,111.68,111.75,111.65,111.72,19600.0,99.4405,99.5028,99.4138,99.4761,19600.0
2015-02-19 15:25:00,111.72,111.78,111.69,111.75,17900.0,99.4761,99.5295,99.4494,99.5028,17900.0
2015-02-19 15:30:00,111.75,111.8,111.74,111.75,15600.0,99.5028,99.5474,99.4939,99.5028,15600.0
2015-02-19 15:35:00,111.76,111.8,111.69,111.69,25900.0,99.5117,99.5474,99.4494,99.4494,25900.0
2015-02-19 15:40:00,111.69,111.71,111.54,111.58,19100.0,99.4494,99.4672,99.3159,99.3515,19100.0
2015-02-19 15:45:00,111.53,111.64,111.52,111.58,26400.0,99.3069,99.4049,99.298,99.3515,26400.0
2015-02-19 15:50:00,111.57,111.66,111.54,111.65,22400.0,99.3426,99.4227,99.3159,99.4138,22400.0
2015-02-19 15:55:00,111.66,111.78,111.61,111.76,44600.0,99.4227,99.5295,99.3782,99.5117,44600.0
2015-02-20 09:30:00,111.73,111.73,111.03,111.53,100000.0,99.485,99.485,98.8617,99.3069,100000.0
2015-02-20 09:35:00,111.49,111.7,111.43,111.48,18800.0,99.2713,99.4583,99.2179,99.2624,18800.0
2015-02-20 09:40:00,111.43,111.52,111.09,111.39,11400.0,99.2179,99.298,98.9152,99.1823,11400.0
2015-02-20 09:45:00,111.38,111.38,110.92,111.04,11700.0,99.1734,99.1734,98.7638,98.8706,11700.0
2015-02-20 09:50:00,110.98,111.12,110.97,111.08,12000.0,98.8172,98.9419,98.8083,98.9063,12000.0
2015-02-20 09:55:00,111.08,111.1,110.98,111.04,11000.0,98.9063,98.9241,98.8172,98.8706,11000.0
2015-02-20 10:00:00,111.0,111.16,110.94,111.0,26200.0,98.835,98.9775,98.7816,98.835,26200.0
2015-02-20 10:05:00,111.01,111.28,110.99,111.25,5100.0,98.8439,99.0843,98.8261,99.0576,5100.0
2015-02-20 10:10:00,111.26,111.33,111.06,111.06,4800.0,99.0665,99.1289,98.8885,98.8885,4800.0
2015-02-20 10:15:00,111.12,111.23,110.99,111.19,22300.0,98.9419,99.0398,98.8261,99.0042,22300.0
2015-02-20 10:20:00,111.18,111.41,111.17,111.41,14100.0,98.9953,99.2001,98.9864,99.2001,14100.0
2015-02-20 10:25:00,111.36,111.39,111.3,111.3,10700.0,99.1556,99.1823,99.1022,99.1022,10700.0
2015-02-20 10:30:00,111.29,111.29,111.11,111.13,7900.0,99.0933,99.0933,98.933,98.9508,7900.0
2015-02-20 10:35:00,111.14,111.34,111.12,111.34,21400.0,98.9597,99.1378,98.9419,99.1378,21400.0
2015-02-20 10:40:00,111.37,111.5,111.34,111.45,12400.0,99.1645,99.2802,99.1378,99.2357,12400.0
2015-02-20 10:45:00,111.45,111.59,111.45,111.48,24300.0,99.2357,99.3604,99.2357,99.2624,24300.0
2015-02-20 10:50:00,111.45,111.49,111.23,111.35,12000.0,99.2357,99.2713,99.0398,99.1467,12000.0
2015-02-20 10:55:00,111.37,111.49,111.36,111.42,11300.0,99.1645,99.2713,99.1556,99.209,11300.0
2015-02-20 11:00:00,111.39,111.49,111.36,111.37,14100.0,99.1823,99.2713,99.1556,99.1645,14100.0
2015-02-20 11:05:00,111.37,111.51,111.37,111.47,23700.0,99.1645,99.2891,99.1645,99.2535,23700.0
2015-02-20 11:10:00,111.45,111.48,111.3,111.4,126400.0,99.2357,99.2624,99.1022,99.1912,126400.0
2015-02-20 11:15:00,111.4,111.43,111.23,111.23,57100.0,99.1912,99.2179,99.0398,99.0398,57100.0
2015-02-20 11:20:00,111.23,111.55,111.23,111.43,13400.0,99.0398,99.3248,99.0398,99.2179,13400.0
2015-02-20 11:25:00,111.44,111.52,111.4,111.41,8300.0,99.2268,99.298,99.1912,99.2001,8300.0
2015-02-20 11:30:00,111.44,111.46,111.33,111.39,10800.0,99.2268,99.2446,99.1289,99.1823,10800.0
2015-02-20 11:35:00,111.4,111.42,111.27,111.27,5600.0,99.1912,99.209,99.0754,99.0754,5600.0
2015-02-20 11:40:00,111.32,111.42,111.26,111.41,9700.0,99.12,99.209,99.0665,99.2001,9700.0
2015-02-20 11:45:00,111.43,111.43,111.36,111.4,3900.0,99.2179,99.2179,99.1556,99.1912,3900.0
2015-02-20 11:50:00,111.34,111.36,111.27,111.28,5900.0,99.1378,99.1556,99.0754,99.0843,5900.0
2015-02-20 11:55:00,111.29,111.32,111.29,111.29,5100.0,99.0933,99.12,99.0933,99.0933,5100.0
2015-02-20 12:00:00,111.31,111.4,111.26,111.4,7400.0,99.1111,99.1912,99.0665,99.1912,7400.0
2015-02-20 12:05:00,111.39,111.41,111.37,111.37,3600.0,99.1823,99.2001,99.1645,99.1645,3600.0
2015-02-20 12:10:00,111.36,111.42,111.36,111.4,7800.0,99.1556,99.209,99.1556,99.1912,7800.0
2015-02-20 12:15:00,111.42,111.45,111.38,111.4,4100.0,99.209,99.2357,99.1734,99.1912,4100.0
2015-02-20 12:20:00,111.38,111.46,111.38,111.45,4600.0,99.1734,99.2446,99.1734,99.2357,4600.0
2015-02-20 12:25:00,111.47,111.48,111.37,111.37,13400.0,99.2535,99.2624,99.1645,99.1645,13400.0
2015-02-20 12:30:00,111.38,111.39,111.33,111.34,6000.0,99.1734,99.1823,99.1289,99.1378,6000.0
2015-02-20 12:35:00,111.36,111.63,111.35,111.42,9800.0,99.1556,99.396,99.1467,99.209,9800.0
2015-02-20 12:40:00,111.46,111.66,111.44,111.48,9900.0,99.2446,99.4227,99.2268,99.2624,9900.0
2015-02-20 12:45:00,111.47,111.53,111.47,111.48,3900.0,99.2535,99.3069,99.2535,99.2624,3900.0
2015-02-20 12:50:00,111.47,111.48,111.4,111.43,6100.0,99.2535,99.2624,99.1912,99.2179,6100.0
2015-02-20 12:55:00,111.42,111.47,111.32,111.44,19700.0,99.209,99.2535,99.12,99.2268,19700.0
2015-02-20 13:00:00,111.46,111.54,111.41,111.41,6500.0,99.2446,99.3159,99.2001,99.2001,6500.0
2015-02-20 13:05:00,111.43,111.56,111.43,111.51,5900.0,99.2179,99.3337,99.2179,99.2891,5900.0
2015-02-20 13:10:00,111.52,111.66,111.51,111.63,6100.0,99.298,99.4227,99.2891,99.396,6100.0
2015-02-20 13:15:00,111.66,111.7,111.61,111.7,3600.0,99.4227,99.4583,99.3782,99.4583,3600.0
2015-02-20 13:20:00,111.67,111.83,111.67,111.8,12000.0,99.4316,99.5741,99.4316,99.5474,12000.0
2015-02-20 13:25:00,111.8,111.85,111.79,111.82,8300.0,99.5474,99.5919,99.5385,99.5652,8300.0
2015-02-20 13:30:00,111.83,111.96,111.83,111.93,8100.0,99.5741,99.6898,99.5741,99.6631,8100.0
2015-02-20 13:35:00,111.95,112.09,111.94,112.09,8400.0,99.6809,99.8056,99.672,99.8056,8400.0
2015-02-20 13:40:00,112.09,112.15,112.08,112.08,8900.0,99.8056,99.859,99.7967,99.7967,8900.0
2015-02-20 13:45:00,112.11,112.13,112.09,112.09,3900.0,99.8234,99.8412,99.8056,99.8056,3900.0
2015-02-20 13:50:00,112.09,112.17,112.08,112.16,8000.0,99.8056,99.8768,99.7967,99.8679,8000.0
2015-02-20 13:55:00,112.15,112.22,112.12,112.2,10500.0,99.859,99.9213,99.8323,99.9035,10500.0
2015-02-20 14:00:00,112.2,112.21,112.09,112.13,18100.0,99.9035,99.9124,99.8056,99.8412,18100.0
2015-02-20 14:05:00,112.15,112.24,112.13,112.13,8200.0,99.859,99.9391,99.8412,99.8412,8200.0
2015-02-20 14:10:00,112.12,112.21,112.08,112.14,17300.0,99.8323,99.9124,99.7967,99.8501,17300.0
2015-02-20 14:15:00,112.13,112.13,112.01,112.06,9500.0,99.8412,99.8412,99.7343,99.7789,9500.0
2015-02-20 14:20:00,112.03,112.07,112.01,112.07,8100.0,99.7522,99.7878,99.7343,99.7878,8100.0
2015-02-20 14:25:00,112.07,112.14,112.06,112.06,8900.0,99.7878,99.8501,99.7789,99.7789,8900.0
2015-02-20 14:30:00,112.04,112.04,112.0,112.01,5300.0,99.7611,99.7611,99.7254,99.7343,5300.0
2015-02-20 14:35:00,112.04,112.04,111.98,112.0,15100.0,99.7611,99.7611,99.7076,99.7254,15100.0
2015-02-20 14:40:00,112.01,112.07,111.97,112.07,12600.0,99.7343,99.7878,99.6987,99.7878,12600.0
2015-02-20 14:45:00,112.07,112.17,112.03,112.17,10300.0,99.7878,99.8768,99.7522,99.8768,10300.0
2015-02-20 14:50:00,112.18,112.21,112.12,112.14,9400.0,99.8857,99.9124,99.8323,99.8501,9400.0
2015-02-20 14:55:00,112.14,112.31,112.11,112.31,17400.0,99.8501,100.0015,99.8234,100.0015,17400.0
2015-02-20 15:00:00,112.32,112.43,112.32,112.34,14400.0,100.0104,100.1083,100.0104,100.0282,14400.0
2015-02-20 15:05:00,112.34,112.49,112.34,112.46,11500.0,100.0282,100.1617,100.0282,100.135,11500.0
2015-02-20 15:10:00,112.48,112.52,112.31,112.33,27900.0,100.1528,100.1884,100.0015,100.0193,27900.0
2015-02-20 15:15:00,112.32,112.32,112.24,112.31,21200.0,100.0104,100.0104,99.9391,100.0015,21200.0
2015-02-20 15:20:00,112.32,112.32,112.25,112.3,24400.0,100.0104,100.0104,99.948,99.9926,24400.0
2015-02-20 15:25:00,112.29,112.29,112.19,112.22,40800.0,99.9837,99.9837,99.8946,99.9213,40800.0
2015-02-20 15:30:00,112.23,112.38,112.17,112.34,33100.0,99.9302,100.0638,99.8768,100.0282,33100.0
2015-02-20 15:35:00,112.34,112.35,112.23,112.23,28100.0,100.0282,100.0371,99.9302,99.9302,28100.0
2015-02-20 15:40:00,112.23,112.3,112.21,112.25,26100.0,99.9302,99.9926,99.9124,99.948,26100.0
2015-02-20 15:45:00,112.24,112.4,112.23,112.33,57900.0,99.9391,100.0816,99.9302,100.0193,57900.0
2015-02-20 15:50:00,112.32,112.36,112.28,112.34,33200.0,100.0104,100.046,99.9748,100.0282,33200.0
2015-02-20 15:55:00,112.36,112.57,112.34,112.52,91700.0,100.046,100.233,100.0282,100.1884,91700.0
2015-02-23 09:30:00,112.07,112.1,111.55,111.75,26300.0,99.7878,99.8145,99.3248,99.5028,26300.0
2015-02-23 09:35:00,111.69,111.8,111.27,111.27,18100.0,99.4494,99.5474,99.0754,99.0754,18100.0
2015-02-23 09:40:00,111.31,111.47,111.21,111.32,15600.0,99.1111,99.2535,99.022,99.12,15600.0
2015-02-23 09:45:00,111.3,111.81,111.26,111.57,11800.0,99.1022,99.5563,99.0665,99.3426,11800.0
2015-02-23 09:50:00,111.54,111.71,111.54,111.62,7000.0,99.3159,99.4672,99.3159,99.3871,7000.0
2015-02-23 09:55:00,111.58,111.75,111.43,111.7,31100.0,99.3515,99.5028,99.2179,99.4583,31100.0
2015-02-23 10:00:00,111.68,111.68,111.34,111.4,30500.0,99.4405,99.4405,99.1378,99.1912,30500.0
2015-02-23 10:05:00,111.45,111.55,111.38,111.51,9000.0,99.2357,99.3248,99.1734,99.2891,9000.0
2015-02-23 10:10:00,111.5,111.55,111.23,111.35,22400.0,99.2802,99.3248,99.0398,99.1467,22400.0
2015-02-23 10:15:00,111.35,111.46,111.04,111.09,22400.0,99.1467,99.2446,98.8706,98.9152,22400.0
2015-02-23 10:20:00,111.08,111.22,111.08,111.21,12200.0,98.9063,99.0309,98.9063,99.022,12200.0
2015-02-23 10:25:00,111.2,111.28,111.15,111.27,14500.0,99.0131,99.0843,98.9686,99.0754,14500.0
2015-02-23 10:30:00,111.27,111.36,111.26,111.28,19100.0,99.0754,99.1556,99.0665,99.0843,19100.0
2015-02-23 10:35:00,111.29,111.29,111.15,111.21,18300.0,99.0933,99.0933,98.9686,99.022,18300.0
2015-02-23 10:40:00,111.21,111.21,111.07,111.08,19500.0,99.022,99.022,98.8974,98.9063,19500.0
2015-02-23 10:45:00,111.09,111.12,111.06,111.12,13500.0,98.9152,98.9419,98.8885,98.9419,13500.0
2015-02-23 10:50:00,111.12,111.15,111.04,111.09,27500.0,98.9419,98.9686,98.8706,98.9152,27500.0
2015-02-23 10:55:00,111.1,111.13,111.01,111.02,19000.0,98.9241,98.9508,98.8439,98.8528,19000.0
2015-02-23 11:00:00,111.01,111.14,111.01,111.04,19800.0,98.8439,98.9597,98.8439,98.8706,19800.0
2015-02-23 11:05:00,111.04,111.06,111.0,111.04,12000.0,98.8706,98.8885,98.835,98.8706,12000.0
2015-02-23 11:10:00,111.04,111.08,111.0,111.01,20200.0,98.8706,98.9063,98.835,98.8439,20200.0
2015-02-23 11:15:00,111.02,111.1,111.0,111.08,20800.0,98.8528,98.9241,98.835,98.9063,20800.0
2015-02-23 11:20:00,111.08,111.13,111.05,111.11,21200.0,98.9063,98.9508,98.8796,98.933,21200.0
2015-02-23 11:25:00,111.12,111.38,111.11,111.38,15100.0,98.9419,99.1734,98.933,99.1734,15100.0
2015-02-23 11:30:00,111.39,111.41,111.34,111.37,11800.0,99.1823,99.2001,99.1378,99.1645,11800.0
2015-02-23 11:35:00,111.37,111.45,111.35,111.43,15500.0,99.1645,99.2357,99.1467,99.2179,15500.0
2015-02-23 11:40:00,111.42,111.5,111.4,111.46,11200.0,99.209,99.2802,99.1912,99.2446,11200.0
2015-02-23 11:45:00,111.44,111.48,111.41,111.42,3600.0,99.2268,99.2624,99.2001,99.209,3600.0
2015-02-23 11:50:00,111.42,111.42,111.38,111.4,6000.0,99.209,99.209,99.1734,99.1912,6000.0
2015-02-23 11:55:00,111.4,111.44,111.36,111.43,10600.0,99.1912,99.2268,99.1556,99.2179,10600.0
2015-02-23 12:00:00,111.43,111.43,111.38,111.42,7400.0,99.2179,99.2179,99.1734,99.209,7400.0
2015-02-23 12:05:00,111.43,111.45,111.37,111.45,8300.0,99.2179,99.2357,99.1645,99.2357,8300.0
2015-02-23 12:10:00,111.45,111.48,111.44,111.47,5000.0,99.2357,99.2624,99.2268,99.2535,5000.0
2015-02-23 12:15:00,111.46,111.49,111.43,111.48,9300.0,99.2446,99.2713,99.2179,99.2624,9300.0
2015-02-23 12:20:00,111.48,111.54,111.42,111.51,8300.0,99.2624,99.3159,99.209,99.2891,8300.0
2015-02-23 12:25:00,111.5,111.52,111.37,111.37,4400.0,99.2802,99.298,99.1645,99.1645,4400.0
2015-02-23 12:30:00,111.38,111.39,111.33,111.35,7800.0,99.1734,99.1823,99.1289,99.1467,7800.0
2015-02-23 12:35:00,111.35,111.43,111.28,111.28,8400.0,99.1467,99.2179,99.0843,99.0843,8400.0
2015-02-23 12:40:00,111.3,111.32,111.23,111.23,5600.0,99.1022,99.12,99.0398,99.0398,5600.0
2015-02-23 12:45:00,111.23,111.24,111.19,111.2,8100.0,99.0398,99.0487,99.0042,99.0131,8100.0
2015-02-23 12:50:00,111.2,111.21,111.18,111.21,3500.0,99.0131,99.022,98.9953,99.022,3500.0
2015-02-23 12:55:00,111.19,111.19,111.12,111.12,8000.0,99.0042,99.0042,98.9419,98.9419,8000.0
2015-02-23 13:00:00,111.12,111.15,111.11,111.14,7000.0,98.9419,98.9686,98.933,98.9597,7000.0
2015-02-23 13:05:00,111.16,111.23,111.15,111.19,10500.0,98.9775,99.0398,98.9686,99.0042,10500.0
2015-02-23 13:10:00,111.19,111.26,111.18,111.23,7300.0,99.0042,99.0665,98.9953,99.0398,7300.0
2015-02-23 13:15:00,111.25,111.32,111.21,111.32,9400.0,99.0576,99.12,99.022,99.12,9400.0
2015-02-23 13:20:00,111.32,111.53,111.32,111.46,5600.0,99.12,99.3069,99.12,99.2446,5600.0
2015-02-23 13:25:00,111.45,111.49,111.37,111.37,5900.0,99.2357,99.2713,99.1645,99.1645,5900.0
2015-02-23 13:30:00,111.38,111.56,111.37,111.5,15500.0,99.1734,99.3337,99.1645,99.2802,15500.0
2015-02-23 13:35:00,111.5,111.59,111.5,111.56,6200.0,99.2802,99.3604,99.2802,99.3337,6200.0
2015-02-23 13:40:00,111.56,111.65,111.44,111.44,10400.0,99.3337,99.4138,99.2268,99.2268,10400.0
2015-02-23 13:45:00,111.45,111.47,111.39,111.4,4900.0,99.2357,99.2535,99.1823,99.1912,4900.0
2015-02-23 13:50:00,111.42,111.43,111.22,111.23,12200.0,99.209,99.2179,99.0309,99.0398,12200.0
2015-02-23 13:55:00,111.25,111.25,111.17,111.2,16800.0,99.0576,99.0576,98.9864,99.0131,16800.0
2015-02-23 14:00:00,111.21,111.25,111.18,111.25,13400.0,99.022,99.0576,98.9953,99.0576,13400.0
2015-02-23 14:05:00,111.23,111.31,111.21,111.28,6500.0,99.0398,99.1111,99.022,99.0843,6500.0
2015-02-23 14:10:00,111.29,111.34,111.29,111.31,9700.0,99.0933,99.1378,99.0933,99.1111,9700.0
2015-02-23 14:15:00,111.32,111.41,111.31,111.39,5400.0,99.12,99.2001,99.1111,99.1823,5400.0
2015-02-23 14:20:00,111.38,111.4,111.31,111.35,8300.0,99.1734,99.1912,99.1111,99.1467,8300.0
2015-02-23 14:25:00,111.34,111.36,111.31,111.35,10700.0,99.1378,99.1556,99.1111,99.1467,10700.0
2015-02-23 14:30:00,111.35,111.4,111.3,111.34,12400.0,99.1467,99.1912,99.1022,99.1378,12400.0
2015-02-23 14:35:00,111.34,111.43,111.31,111.31,10700.0,99.1378,99.2179,99.1111,99.1111,10700.0
2015-02-23 14:40:00,111.3,111.31,111.27,111.28,8700.0,99.1022,99.1111,99.0754,99.0843,8700.0
2015-02-23 14:45:00,111.29,111.3,111.2,111.21,10700.0,99.0933,99.1022,99.0131,99.022,10700.0
2015-02-23 14:50:00,111.2,111.2,111.14,111.14,11000.0,99.0131,99.0131,98.9597,98.9597,11000.0
2015-02-23 14:55:00,111.14,111.2,111.12,111.15,19400.0,98.9597,99.0131,98.9419,98.9686,19400.0
2015-02-23 15:00:00,111.16,111.2,111.1,111.12,15300.0,98.9775,99.0131,98.9241,98.9419,15300.0
2015-02-23 15:05:00,111.12,111.13,110.98,111.0,30900.0,98.9419,98.9508,98.8172,98.835,30900.0
2015-02-23 15:10:00,110.99,111.15,110.99,111.15,14200.0,98.8261,98.9686,98.8261,98.9686,14200.0
2015-02-23 15:15:00,111.14,111.29,111.12,111.24,16200.0,98.9597,99.0933,98.9419,99.0487,16200.0
2015-02-23 15:20:00,111.22,111.25,111.2,111.25,16600.0,99.0309,99.0576,99.0131,99.0576,16600.0
2015-02-23 15:25:00,111.26,111.38,111.26,111.38,20100.0,99.0665,99.1734,99.0665,99.1734,20100.0
2015-02-23 15:30:00,111.38,111.39,111.33,111.33,17400.0,99.1734,99.1823,99.1289,99.1289,17400.0
2015-02-23 15:35:00,111.33,111.41,111.33,111.4,25700.0,99.1289,99.2001,99.1289,99.1912,25700.0
2015-02-23 15:40:00,111.4,111.51,111.4,111.48,31600.0,99.1912,99.2891,99.1912,99.2624,31600.0
2015-02-23 15:45:00,111.45,111.47,111.26,111.28,56600.0,99.2357,99.2535,99.0665,99.0843,56600.0
2015-02-23 15:50:00,111.28,111.3,111.22,111.24,76000.0,99.0843,99.1022,99.0309,99.0487,76000.0
2015-02-23 15:55:00,111.25,111.47,111.21,111.43,88800.0,99.0576,99.2535,99.022,99.2179,88800.0
2015-02-24 09:30:00,111.23,112.1,110.38,110.77,101900.0,99.0398,99.8145,98.283,98.6302,101900.0
2015-02-24 09:35:00,110.86,111.52,110.67,111.44,23600.0,98.7104,99.298,98.5412,99.2268,23600.0
2015-02-24 09:40:00,111.46,111.97,111.4,111.97,40000.0,99.2446,99.6987,99.1912,99.6987,40000.0
2015-02-24 09:45:00,111.96,113.3,111.88,113.05,94100.0,99.6898,100.883,99.6186,100.6604,94100.0
2015-02-24 09:50:00,112.99,112.99,112.01,112.61,27100.0,100.6069,100.6069,99.7343,100.2686,27100.0
2015-02-24 09:55:00,112.49,113.03,112.35,112.6,44800.0,100.1617,100.6426,100.0371,100.2597,44800.0
2015-02-24 10:00:00,112.59,113.1,112.07,112.69,40100.0,100.2508,100.7049,99.7878,100.3398,40100.0
2015-02-24 10:05:00,112.7,112.72,112.19,112.54,10100.0,100.3487,100.3665,99.8946,100.2063,10100.0
2015-02-24 10:10:00,112.7,112.7,112.15,112.41,15400.0,100.3487,100.3487,99.859,100.0905,15400.0
2015-02-24 10:15:00,112.43,112.43,112.13,112.22,35000.0,100.1083,100.1083,99.8412,99.9213,35000.0
2015-02-24 10:20:00,112.23,112.91,112.23,112.9,30000.0,99.9302,100.5357,99.9302,100.5268,30000.0
2015-02-24 10:25:00,112.86,112.95,112.8,112.9,15200.0,100.4912,100.5713,100.4378,100.5268,15200.0
2015-02-24 10:30:00,112.9,113.17,112.89,112.93,18200.0,100.5268,100.7672,100.5179,100.5535,18200.0
2015-02-24 10:35:00,112.87,112.95,112.69,112.76,19300.0,100.5001,100.5713,100.3398,100.4021,19300.0
2015-02-24 10:40:00,112.69,112.72,112.49,112.69,8000.0,100.3398,100.3665,100.1617,100.3398,8000.0
2015-02-24 10:45:00,112.66,112.72,112.42,112.72,16100.0,100.3131,100.3665,100.0994,100.3665,16100.0
2015-02-24 10:50:00,112.73,112.73,112.37,112.54,10500.0,100.3754,100.3754,100.0549,100.2063,10500.0
2015-02-24 10:55:00,112.54,112.66,112.5,112.5,10600.0,100.2063,100.3131,100.1706,100.1706,10600.0
2015-02-24 11:00:00,112.5,112.81,112.5,112.75,17500.0,100.1706,100.4467,100.1706,100.3932,17500.0
2015-02-24 11:05:00,112.75,112.94,112.75,112.91,8900.0,100.3932,100.5624,100.3932,100.5357,8900.0
2015-02-24 11:10:00,112.93,113.29,112.87,113.24,15600.0,100.5535,100.8741,100.5001,100.8295,15600.0
2015-02-24 11:15:00,113.24,113.24,112.97,113.17,23700.0,100.8295,100.8295,100.5891,100.7672,23700.0
2015-02-24 11:20:00,113.17,113.38,113.11,113.27,31900.0,100.7672,100.9542,100.7138,100.8563,31900.0
2015-02-24 11:25:00,113.26,113.26,112.87,112.87,10900.0,100.8473,100.8473,100.5001,100.5001,10900.0
2015-02-24 11:30:00,112.85,113.08,112.46,112.47,18900.0,100.4823,100.6871,100.135,100.1439,18900.0
2015-02-24 11:35:00,112.52,112.68,112.27,112.55,29900.0,100.1884,100.3309,99.9658,100.2152,29900.0
2015-02-24 11:40:00,112.57,112.65,112.48,112.51,13400.0,100.233,100.3042,100.1528,100.1795,13400.0
2015-02-24 11:45:00,112.49,112.68,112.49,112.61,9300.0,100.1617,100.3309,100.1617,100.2686,9300.0
2015-02-24 11:50:00,112.6,112.8,112.56,112.61,5600.0,100.2597,100.4378,100.2241,100.2686,5600.0
2015-02-24 11:55:00,112.64,112.85,112.61,112.76,8000.0,100.2953,100.4823,100.2686,100.4021,8000.0
2015-02-24 12:00:00,112.76,112.76,112.45,112.67,13600.0,100.4021,100.4021,100.1261,100.322,13600.0
2015-02-24 12:05:00,112.65,112.7,112.37,112.44,3400.0,100.3042,100.3487,100.0549,100.1172,3400.0
2015-02-24 12:10:00,112.38,112.4,112.27,112.27,6400.0,100.0638,100.0816,99.9658,99.9658,6400.0
2015-02-24 12:15:00,112.25,112.39,112.19,112.36,12400.0,99.948,100.0727,99.8946,100.046,12400.0
2015-02-24 12:20:00,112.36,112.48,112.36,112.47,2100.0,100.046,100.1528,100.046,100.1439,2100.0
2015-02-24 12:25:00,112.45,112.46,112.39,112.42,4900.0,100.1261,100.135,100.0727,100.0994,4900.0
2015-02-24 12:30:00,112.45,112.45,112.14,112.26,4300.0,100.1261,100.1261,99.8501,99.9569,4300.0
2015-02-24 12:35:00,112.23,112.37,112.23,112.32,4400.0,99.9302,100.0549,99.9302,100.0104,4400.0
2015-02-24 12:40:00,112.34,112.34,112.16,112.33,4200.0,100.0282,100.0282,99.8679,100.0193,4200.0
2015-02-24 12:45:00,112.34,112.35,112.24,112.26,4300.0,100.0282,100.0371,99.9391,99.9569,4300.0
2015-02-24 12:50:00,112.29,112.36,112.21,112.21,8100.0,99.9837,100.046,99.9124,99.9124,8100.0
2015-02-24 12:55:00,112.28,112.34,112.26,112.28,3000.0,99.9748,100.0282,99.9569,99.9748,3000.0
2015-02-24 13:00:00,112.28,112.32,112.23,112.27,4700.0,99.9748,100.0104,99.9302,99.9658,4700.0
2015-02-24 13:05:00,112.28,112.31,112.13,112.31,4600.0,99.9748,100.0015,99.8412,100.0015,4600.0
2015-02-24 13:10:00,112.26,112.29,112.24,112.29,1200.0,99.9569,99.9837,99.9391,99.9837,1200.0
2015-02-24 13:15:00,112.3,112.34,112.1,112.11,7300.0,99.9926,100.0282,99.8145,99.8234,7300.0
2015-02-24 13:20:00,112.1,112.33,112.1,112.29,7500.0,99.8145,100.0193,99.8145,99.9837,7500.0
2015-02-24 13:25:00,112.29,112.39,112.29,112.39,5000.0,99.9837,100.0727,99.9837,100.0727,5000.0
2015-02-24 13:30:00,112.39,112.4,112.28,112.35,10800.0,100.0727,100.0816,99.9748,100.0371,10800.0
2015-02-24 13:35:00,112.37,112.42,112.3,112.31,4700.0,100.0549,100.0994,99.9926,100.0015,4700.0
2015-02-24 13:40:00,112.3,112.35,112.23,112.35,6800.0,99.9926,100.0371,99.9302,100.0371,6800.0
2015-02-24 13:45:00,112.33,112.34,112.24,112.34,6900.0,100.0193,100.0282,99.9391,100.0282,6900.0
2015-02-24 13:50:00,112.34,112.39,112.28,112.36,12500.0,100.0282,100.0727,99.9748,100.046,12500.0
2015-02-24 13:55:00,112.36,112.43,112.33,112.33,4300.0,100.046,100.1083,100.0193,100.0193,4300.0
2015-02-24 14:00:00,112.34,112.5,112.33,112.44,9100.0,100.0282,100.1706,100.0193,100.1172,9100.0
2015-02-24 14:05:00,112.44,112.54,112.39,112.48,26200.0,100.1172,100.2063,100.0727,100.1528,26200.0
2015-02-24 14:10:00,112.48,112.53,112.48,112.51,4600.0,100.1528,100.1974,100.1528,100.1795,4600.0
2015-02-24 14:15:00,112.51,112.53,112.46,112.47,10100.0,100.1795,100.1974,100.135,100.1439,10100.0
2015-02-24 14:20:00,112.47,112.49,112.43,112.44,26300.0,100.1439,100.1617,100.1083,100.1172,26300.0
2015-02-24 14:25:00,112.44,112.45,112.42,112.45,27600.0,100.1172,100.1261,100.0994,100.1261,27600.0
2015-02-24 14:30:00,112.43,112.79,112.43,112.68,29000.0,100.1083,100.4289,100.1083,100.3309,29000.0
2015-02-24 14:35:00,112.67,112.82,112.57,112.8,12400.0,100.322,100.4556,100.233,100.4378,12400.0
2015-02-24 14:40:00,112.79,112.79,112.5,112.5,15400.0,100.4289,100.4289,100.1706,100.1706,15400.0
2015-02-24 14:45:00,112.52,112.57,112.47,112.53,12300.0,100.1884,100.233,100.1439,100.1974,12300.0
2015-02-24 14:50:00,112.53,112.69,112.49,112.67,249100.0,100.1974,100.3398,100.1617,100.322,249100.0
2015-02-24 14:55:00,112.67,112.98,112.64,112.92,26500.0,100.322,100.598,100.2953,100.5446,26500.0
2015-02-24 15:00:00,112.88,113.09,112.88,113.01,21600.0,100.509,100.696,100.509,100.6247,21600.0
2015-02-24 15:05:00,112.99,112.99,112.71,112.83,16700.0,100.6069,100.6069,100.3576,100.4645,16700.0
2015-02-24 15:10:00,112.8,112.85,112.75,112.8,18800.0,100.4378,100.4823,100.3932,100.4378,18800.0
2015-02-24 15:15:00,112.8,112.91,112.78,112.91,16800.0,100.4378,100.5357,100.42,100.5357,16800.0
2015-02-24 15:20:00,112.94,113.0,112.84,113.0,72400.0,100.5624,100.6158,100.4734,100.6158,72400.0
2015-02-24 15:25:00,112.95,113.02,112.94,113.0,19700.0,100.5713,100.6337,100.5624,100.6158,19700.0
2015-02-24 15:30:00,112.98,113.21,112.98,113.15,39300.0,100.598,100.8028,100.598,100.7494,39300.0
2015-02-24 15:35:00,113.15,113.19,112.95,112.98,58300.0,100.7494,100.785,100.5713,100.598,58300.0
2015-02-24 15:40:00,113.0,113.0,112.71,112.86,56800.0,100.6158,100.6158,100.3576,100.4912,56800.0
2015-02-24 15:45:00,112.83,112.89,112.64,112.83,59300.0,100.4645,100.5179,100.2953,100.4645,59300.0
2015-02-24 15:50:00,112.83,113.03,112.8,113.03,111900.0,100.4645,100.6426,100.4378,100.6426,111900.0
2015-02-24 15:55:00,113.01,113.06,112.95,113.01,89400.0,100.6247,100.6693,100.5713,100.6247,89400.0
2015-02-25 09:30:00,113.0,113.97,112.9,113.95,41400.0,100.6158,101.4795,100.5268,101.4617,41400.0
2015-02-25 09:35:00,113.96,114.33,113.01,114.33,106700.0,101.4706,101.8001,100.6247,101.8001,106700.0
2015-02-25 09:40:00,114.32,114.5,114.06,114.5,28100.0,101.7912,101.9515,101.5597,101.9515,28100.0
2015-02-25 09:45:00,114.46,114.96,114.29,114.59,48100.0,101.9158,102.361,101.7645,102.0316,48100.0
2015-02-25 09:50:00,114.69,114.74,114.13,114.42,54700.0,102.1206,102.1652,101.622,101.8802,54700.0
2015-02-25 09:55:00,114.46,114.99,114.4,114.99,13300.0,101.9158,102.3878,101.8624,102.3878,13300.0
2015-02-25 10:00:00,114.98,115.0,114.78,114.96,19200.0,102.3788,102.3967,102.2008,102.361,19200.0
2015-02-25 10:05:00,114.95,114.99,114.85,114.88,14000.0,102.3521,102.3878,102.2631,102.2898,14000.0
2015-02-25 10:10:00,114.9,114.95,114.67,114.76,24800.0,102.3076,102.3521,102.1028,102.183,24800.0
2015-02-25 10:15:00,114.76,114.96,114.71,114.91,16700.0,102.183,102.361,102.1384,102.3165,16700.0
2015-02-25 10:20:00,114.94,115.17,114.88,115.0,39800.0,102.3432,102.548,102.2898,102.3967,39800.0
2015-02-25 10:25:00,115.01,115.08,114.32,114.32,35100.0,102.4056,102.4679,101.7912,101.7912,35100.0
2015-02-25 10:30:00,114.32,114.51,114.23,114.36,32300.0,101.7912,101.9604,101.711,101.8268,32300.0
2015-02-25 10:35:00,114.25,114.55,114.23,114.54,14600.0,101.7289,101.996,101.711,101.9871,14600.0
2015-02-25 10:40:00,114.55,114.63,114.41,114.57,16800.0,101.996,102.0672,101.8713,102.0138,16800.0
2015-02-25 10:45:00,114.61,114.81,114.57,114.81,14800.0,102.0494,102.2275,102.0138,102.2275,14800.0
2015-02-25 10:50:00,114.77,114.91,114.71,114.79,19500.0,102.1919,102.3165,102.1384,102.2097,19500.0
2015-02-25 10:55:00,114.81,114.86,114.8,114.84,10600.0,102.2275,102.272,102.2186,102.2542,10600.0
2015-02-25 11:00:00,114.83,114.95,114.72,114.72,25200.0,102.2453,102.3521,102.1473,102.1473,25200.0
2015-02-25 11:05:00,114.74,114.74,114.58,114.58,10600.0,102.1652,102.1652,102.0227,102.0227,10600.0
2015-02-25 11:10:00,114.57,114.64,114.55,114.6,11800.0,102.0138,102.0761,101.996,102.0405,11800.0
2015-02-25 11:15:00,114.55,114.64,114.52,114.6,10200.0,101.996,102.0761,101.9693,102.0405,10200.0
2015-02-25 11:20:00,114.6,114.94,114.58,114.88,16300.0,102.0405,102.3432,102.0227,102.2898,16300.0
2015-02-25 11:25:00,114.92,114.92,114.84,114.84,13800.0,102.3254,102.3254,102.2542,102.2542,13800.0
2015-02-25 11:30:00,114.87,114.88,114.5,114.52,16900.0,102.2809,102.2898,101.9515,101.9693,16900.0
2015-02-25 11:35:00,114.51,114.55,114.47,114.48,16200.0,101.9604,101.996,101.9247,101.9336,16200.0
2015-02-25 11:40:00,114.47,114.66,114.46,114.66,19300.0,101.9247,102.0939,101.9158,102.0939,19300.0
2015-02-25 11:45:00,114.64,114.74,114.63,114.73,5100.0,102.0761,102.1652,102.0672,102.1562,5100.0
2015-02-25 11:50:00,114.75,114.9,114.71,114.9,6500.0,102.1741,102.3076,102.1384,102.3076,6500.0
2015-02-25 11:55:00,114.91,115.0,114.91,114.96,12500.0,102.3165,102.3967,102.3165,102.361,12500.0
2015-02-25 12:00:00,114.95,114.95,114.66,114.66,9900.0,102.3521,102.3521,102.0939,102.0939,9900.0
2015-02-25 12:05:00,114.63,114.74,114.58,114.73,10800.0,102.0672,102.1652,102.0227,102.1562,10800.0
2015-02-25 12:10:00,114.71,114.88,114.7,114.88,9300.0,102.1384,102.2898,102.1295,102.2898,9300.0
2015-02-25 12:15:00,114.88,115.0,114.88,114.98,11600.0,102.2898,102.3967,102.2898,102.3788,11600.0
2015-02-25 12:20:00,114.98,115.03,114.98,115.01,13500.0,102.3788,102.4234,102.3788,102.4056,13500.0
2015-02-25 12:25:00,115.02,115.07,114.99,115.02,11900.0,102.4145,102.459,102.3878,102.4145,11900.0
2015-02-25 12:30:00,115.0,115.03,114.99,115.01,10300.0,102.3967,102.4234,102.3878,102.4056,10300.0
2015-02-25 12:35:00,115.01,115.09,114.99,115.09,17200.0,102.4056,102.4768,102.3878,102.4768,17200.0
2015-02-25 12:40:00,115.06,115.07,114.99,115.03,7100.0,102.4501,102.459,102.3878,102.4234,7100.0
2015-02-25 12:45:00,115.04,115.05,115.0,115.0,5900.0,102.4323,102.4412,102.3967,102.3967,5900.0
2015-02-25 12:50:00,115.0,115.08,114.99,115.04,8600.0,102.3967,102.4679,102.3878,102.4323,8600.0
2015-02-25 12:55:00,115.05,115.16,115.02,115.02,7400.0,102.4412,102.5391,102.4145,102.4145,7400.0
2015-02-25 13:00:00,115.02,115.02,114.99,115.0,6600.0,102.4145,102.4145,102.3878,102.3967,6600.0
2015-02-25 13:05:00,115.0,115.0,114.87,114.9,10500.0,102.3967,102.3967,102.2809,102.3076,10500.0
2015-02-25 13:10:00,114.9,114.97,114.89,114.97,10500.0,102.3076,102.3699,102.2987,102.3699,10500.0
2015-02-25 13:15:00,114.99,115.1,114.96,115.09,8100.0,102.3878,102.4857,102.361,102.4768,8100.0
2015-02-25 13:20:00,115.09,115.17,115.09,115.15,10300.0,102.4768,102.548,102.4768,102.5302,10300.0
2015-02-25 13:25:00,115.15,115.23,115.11,115.21,8100.0,102.5302,102.6014,102.4946,102.5836,8100.0
2015-02-25 13:30:00,115.22,115.32,115.21,115.3,20200.0,102.5925,102.6816,102.5836,102.6638,20200.0
2015-02-25 13:35:00,115.31,115.65,115.26,115.62,23300.0,102.6727,102.9754,102.6282,102.9487,23300.0
2015-02-25 13:40:00,115.62,115.62,115.51,115.54,16200.0,102.9487,102.9487,102.8508,102.8775,16200.0
2015-02-25 13:45:00,115.57,115.61,115.55,115.59,7600.0,102.9042,102.9398,102.8864,102.922,7600.0
2015-02-25 13:50:00,115.58,115.62,115.55,115.62,11700.0,102.9131,102.9487,102.8864,102.9487,11700.0
2015-02-25 13:55:00,115.61,115.65,115.6,115.64,7400.0,102.9398,102.9754,102.9309,102.9665,7400.0
2015-02-25 14:00:00,115.65,115.66,115.53,115.54,22000.0,102.9754,102.9843,102.8686,102.8775,22000.0
2015-02-25 14:05:00,115.53,115.54,115.38,115.39,9500.0,102.8686,102.8775,102.735,102.7439,9500.0
2015-02-25 14:10:00,115.38,115.38,115.29,115.31,7700.0,102.735,102.735,102.6549,102.6727,7700.0
2015-02-25 14:15:00,115.32,115.46,115.29,115.44,18700.0,102.6816,102.8062,102.6549,102.7884,18700.0
2015-02-25 14:20:00,115.45,115.63,115.43,115.58,21200.0,102.7973,102.9576,102.7795,102.9131,21200.0
2015-02-25 14:25:00,115.58,115.58,115.39,115.42,6700.0,102.9131,102.9131,102.7439,102.7706,6700.0
2015-02-25 14:30:00,115.41,115.64,115.38,115.64,20700.0,102.7617,102.9665,102.735,102.9665,20700.0
2015-02-25 14:35:00,115.64,115.68,115.45,115.45,25300.0,102.9665,103.0021,102.7973,102.7973,25300.0
2015-02-25 14:40:00,115.45,115.52,115.44,115.51,16700.0,102.7973,102.8597,102.7884,102.8508,16700.0
2015-02-25 14:45:00,115.53,115.65,115.49,115.6,14200.0,102.8686,102.9754,102.833,102.9309,14200.0
2015-02-25 14:50:00,115.61,115.63,115.59,115.63,24900.0,102.9398,102.9576,102.922,102.9576,24900.0
2015-02-25 14:55:00,115.61,115.65,115.59,115.6,12700.0,102.9398,102.9754,102.922,102.9309,12700.0
2015-02-25 15:00:00,115.59,115.6,115.38,115.38,21100.0,102.922,102.9309,102.735,102.735,21100.0
2015-02-25 15:05:00,115.38,115.39,115.32,115.33,15100.0,102.735,102.7439,102.6816,102.6905,15100.0
2015-02-25 15:10:00,115.33,115.39,115.31,115.37,20000.0,102.6905,102.7439,102.6727,102.7261,20000.0
2015-02-25 15:15:00,115.38,115.39,115.24,115.24,16000.0,102.735,102.7439,102.6104,102.6104,16000.0
2015-02-25 15:20:00,115.25,115.31,115.23,115.27,21900.0,102.6193,102.6727,102.6014,102.6371,21900.0
2015-02-25 15:25:00,115.27,115.28,115.22,115.22,13400.0,102.6371,102.646,102.5925,102.5925,13400.0
2015-02-25 15:30:00,115.2,115.3,115.2,115.28,23200.0,102.5747,102.6638,102.5747,102.646,23200.0
2015-02-25 15:35:00,115.27,115.34,115.27,115.27,37400.0,102.6371,102.6994,102.6371,102.6371,37400.0
2015-02-25 15:40:00,115.27,115.28,115.16,115.18,29100.0,102.6371,102.646,102.5391,102.5569,29100.0
2015-02-25 15:45:00,115.17,115.34,115.14,115.3,39700.0,102.548,102.6994,102.5213,102.6638,39700.0
2015-02-25 15:50:00,115.31,115.46,115.28,115.46,59200.0,102.6727,102.8062,102.646,102.8062,59200.0
2015-02-25 15:55:00,115.45,115.64,115.41,115.56,214500.0,102.7973,102.9665,102.7617,102.8953,214500.0
2015-02-26 09:30:00,115.32,115.77,115.27,115.31,38500.0,102.6816,103.0823,102.6371,102.6727,38500.0
2015-02-26 09:35:00,115.33,115.52,115.22,115.38,12300.0,102.6905,102.8597,102.5925,102.735,12300.0
2015-02-26 09:40:00,115.36,115.78,115.32,115.78,15500.0,102.7172,103.0912,102.6816,103.0912,15500.0
2015-02-26 09:45:00,115.73,115.73,115.05,115.05,7200.0,103.0467,103.0467,102.4412,102.4412,7200.0
2015-02-26 09:50:00,115.08,115.13,114.72,114.72,15700.0,102.4679,102.5124,102.1473,102.1473,15700.0
2015-02-26 09:55:00,114.67,114.76,114.52,114.55,13300.0,102.1028,102.183,101.9693,101.996,13300.0
2015-02-26 10:00:00,114.53,114.88,114.52,114.88,9500.0,101.9782,102.2898,101.9693,102.2898,9500.0
2015-02-26 10:05:00,114.88,114.9,114.75,114.76,5600.0,102.2898,102.3076,102.1741,102.183,5600.0
2015-02-26 10:10:00,114.74,115.06,114.69,115.04,22900.0,102.1652,102.4501,102.1206,102.4323,22900.0
2015-02-26 10:15:00,115.08,115.54,115.08,115.52,13100.0,102.4679,102.8775,102.4679,102.8597,13100.0
2015-02-26 10:20:00,115.52,115.54,115.39,115.41,6000.0,102.8597,102.8775,102.7439,102.7617,6000.0
2015-02-26 10:25:00,115.39,115.41,115.22,115.32,15800.0,102.7439,102.7617,102.5925,102.6816,15800.0
2015-02-26 10:30:00,115.32,115.54,115.28,115.54,27400.0,102.6816,102.8775,102.646,102.8775,27400.0
2015-02-26 10:35:00,115.57,115.71,115.57,115.7,9200.0,102.9042,103.0288,102.9042,103.0199,9200.0
2015-02-26 10:40:00,115.69,115.71,115.57,115.57,11600.0,103.011,103.0288,102.9042,102.9042,11600.0
2015-02-26 10:45:00,115.57,115.79,115.57,115.79,15900.0,102.9042,103.1001,102.9042,103.1001,15900.0
2015-02-26 10:50:00,115.8,116.0,115.8,115.97,26300.0,103.109,103.2871,103.109,103.2603,26300.0
2015-02-26 10:55:00,115.98,116.22,115.96,116.22,32500.0,103.2693,103.483,103.2514,103.483,32500.0
2015-02-26 11:00:00,116.2,116.2,115.86,115.91,17300.0,103.4651,103.4651,103.1624,103.2069,17300.0
2015-02-26 11:05:00,115.91,116.09,115.88,116.05,11900.0,103.2069,103.3672,103.1802,103.3316,11900.0
2015-02-26 11:10:00,116.05,116.13,116.0,116.08,23700.0,103.3316,103.4028,103.2871,103.3583,23700.0
2015-02-26 11:15:00,116.1,116.27,116.09,116.25,23700.0,103.3761,103.5275,103.3672,103.5097,23700.0
2015-02-26 11:20:00,116.27,116.31,116.1,116.1,18100.0,103.5275,103.5631,103.3761,103.3761,18100.0
2015-02-26 11:25:00,116.11,116.13,116.03,116.13,27700.0,103.385,103.4028,103.3138,103.4028,27700.0
2015-02-26 11:30:00,116.11,116.3,116.1,116.25,13400.0,103.385,103.5542,103.3761,103.5097,13400.0
2015-02-26 11:35:00,116.24,116.4,116.22,116.3,12600.0,103.5008,103.6432,103.483,103.5542,12600.0
2015-02-26 11:40:00,116.3,116.31,116.19,116.28,17600.0,103.5542,103.5631,103.4562,103.5364,17600.0
2015-02-26 11:45:00,116.3,116.36,116.28,116.31,11300.0,103.5542,103.6076,103.5364,103.5631,11300.0
2015-02-26 11:50:00,116.29,116.29,116.25,116.26,8200.0,103.5453,103.5453,103.5097,103.5186,8200.0
2015-02-26 11:55:00,116.25,116.26,116.15,116.18,11500.0,103.5097,103.5186,103.4206,103.4473,11500.0
2015-02-26 12:00:00,116.16,116.2,116.07,116.16,12300.0,103.4295,103.4651,103.3494,103.4295,12300.0
2015-02-26 12:05:00,116.13,116.18,116.1,116.18,7400.0,103.4028,103.4473,103.3761,103.4473,7400.0
2015-02-26 12:10:00,116.19,116.27,116.19,116.27,5700.0,103.4562,103.5275,103.4562,103.5275,5700.0
2015-02-26 12:15:00,116.28,116.34,116.23,116.29,14000.0,103.5364,103.5898,103.4919,103.5453,14000.0
2015-02-26 12:20:00,116.19,116.34,116.18,116.31,10100.0,103.4562,103.5898,103.4473,103.5631,10100.0
2015-02-26 12:25:00,116.3,116.43,116.3,116.41,7700.0,103.5542,103.6699,103.5542,103.6521,7700.0
2015-02-26 12:30:00,116.4,116.43,116.32,116.34,10000.0,103.6432,103.6699,103.572,103.5898,10000.0
2015-02-26 12:35:00,116.34,116.36,116.27,116.27,5700.0,103.5898,103.6076,103.5275,103.5275,5700.0
2015-02-26 12:40:00,116.27,116.52,116.24,116.5,26700.0,103.5275,103.7501,103.5008,103.7323,26700.0
2015-02-26 12:45:00,116.51,116.71,116.5,116.62,14300.0,103.7412,103.9192,103.7323,103.8391,14300.0
2015-02-26 12:50:00,116.62,116.72,116.53,116.65,69100.0,103.8391,103.9282,103.759,103.8658,69100.0
2015-02-26 12:55:00,116.67,116.67,116.6,116.64,4400.0,103.8836,103.8836,103.8213,103.8569,4400.0
2015-02-26 13:00:00,116.64,116.64,116.55,116.57,10500.0,103.8569,103.8569,103.7768,103.7946,10500.0
2015-02-26 13:05:00,116.56,116.57,116.42,116.42,6100.0,103.7857,103.7946,103.661,103.661,6100.0
2015-02-26 13:10:00,116.4,116.5,116.38,116.5,7000.0,103.6432,103.7323,103.6254,103.7323,7000.0
2015-02-26 13:15:00,116.49,116.5,116.36,116.36,6400.0,103.7234,103.7323,103.6076,103.6076,6400.0
2015-02-26 13:20:00,116.35,116.36,116.19,116.26,14600.0,103.5987,103.6076,103.4562,103.5186,14600.0
2015-02-26 13:25:00,116.25,116.31,116.17,116.25,14500.0,103.5097,103.5631,103.4384,103.5097,14500.0
2015-02-26 13:30:00,116.27,116.29,116.21,116.21,10300.0,103.5275,103.5453,103.474,103.474,10300.0
2015-02-26 13:35:00,116.19,116.2,116.11,116.15,31800.0,103.4562,103.4651,103.385,103.4206,31800.0
2015-02-26 13:40:00,116.16,116.3,116.16,116.27,11000.0,103.4295,103.5542,103.4295,103.5275,11000.0
2015-02-26 13:45:00,116.25,116.27,116.2,116.21,6100.0,103.5097,103.5275,103.4651,103.474,6100.0
2015-02-26 13:50:00,116.22,116.25,116.15,116.15,9100.0,103.483,103.5097,103.4206,103.4206,9100.0
2015-02-26 13:55:00,116.15,116.32,116.15,116.31,65000.0,103.4206,103.572,103.4206,103.5631,65000.0
2015-02-26 14:00:00,116.32,116.35,116.17,116.17,7600.0,103.572,103.5987,103.4384,103.4384,7600.0
2015-02-26 14:05:00,116.15,116.17,116.05,116.11,41100.0,103.4206,103.4384,103.3316,103.385,41100.0
2015-02-26 14:10:00,116.1,116.21,116.1,116.21,14100.0,103.3761,103.474,103.3761,103.474,14100.0
2015-02-26 14:15:00,116.21,116.21,116.1,116.1,11200.0,103.474,103.474,103.3761,103.3761,11200.0
2015-02-26 14:20:00,116.09,116.19,116.07,116.17,17900.0,103.3672,103.4562,103.3494,103.4384,17900.0
2015-02-26 14:25:00,116.16,116.26,116.16,116.23,28000.0,103.4295,103.5186,103.4295,103.4919,28000.0
2015-02-26 14:30:00,116.25,116.32,116.24,116.26,18800.0,103.5097,103.572,103.5008,103.5186,18800.0
2015-02-26 14:35:00,116.25,116.26,116.2,116.24,13000.0,103.5097,103.5186,103.4651,103.5008,13000.0
2015-02-26 14:40:00,116.25,116.25,116.13,116.13,14900.0,103.5097,103.5097,103.4028,103.4028,14900.0
2015-02-26 14:45:00,116.11,116.14,116.06,116.12,10700.0,103.385,103.4117,103.3405,103.3939,10700.0
2015-02-26 14:50:00,116.12,116.21,116.12,116.21,9700.0,103.3939,103.474,103.3939,103.474,9700.0
2015-02-26 14:55:00,116.21,116.21,116.13,116.19,11000.0,103.474,103.474,103.4028,103.4562,11000.0
2015-02-26 15:00:00,116.17,116.17,116.01,116.12,30200.0,103.4384,103.4384,103.296,103.3939,30200.0
2015-02-26 15:05:00,116.13,116.22,116.09,116.21,69100.0,103.4028,103.483,103.3672,103.474,69100.0
2015-02-26 15:10:00,116.18,116.33,116.15,116.33,15300.0,103.4473,103.5809,103.4206,103.5809,15300.0
2015-02-26 15:15:00,116.34,116.37,116.2,116.28,19600.0,103.5898,103.6165,103.4651,103.5364,19600.0
2015-02-26 15:20:00,116.27,116.33,116.17,116.17,26800.0,103.5275,103.5809,103.4384,103.4384,26800.0
2015-02-26 15:25:00,116.2,116.25,116.17,116.25,11700.0,103.4651,103.5097,103.4384,103.5097,11700.0
2015-02-26 15:30:00,116.27,116.28,116.1,116.1,14200.0,103.5275,103.5364,103.3761,103.3761,14200.0
2015-02-26 15:35:00,116.1,116.16,116.02,116.02,15500.0,103.3761,103.4295,103.3049,103.3049,15500.0
2015-02-26 15:40:00,116.02,116.18,116.01,116.1,23000.0,103.3049,103.4473,103.296,103.3761,23000.0
2015-02-26 15:45:00,116.08,116.18,116.02,116.17,42400.0,103.3583,103.4473,103.3049,103.4384,42400.0
2015-02-26 15:50:00,116.17,116.29,116.15,116.26,41800.0,103.4384,103.5453,103.4206,103.5186,41800.0
2015-02-26 15:55:00,116.24,116.24,116.06,116.16,77700.0,103.5008,103.5008,103.3405,103.4295,77700.0
2015-02-27 09:30:00,115.98,116.79,115.97,116.48,52700.0,103.2693,103.9905,103.2603,103.7145,52700.0
2015-02-27 09:35:00,116.4,116.63,115.91,116.53,30800.0,103.6432,103.848,103.2069,103.759,30800.0
2015-02-27 09:40:00,116.53,116.58,116.07,116.14,17200.0,103.759,103.8035,103.3494,103.4117,17200.0
2015-02-27 09:45:00,116.12,116.36,115.99,116.29,21300.0,103.3939,103.6076,103.2782,103.5453,21300.0
2015-02-27 09:50:00,116.37,116.51,116.33,116.46,22400.0,103.6165,103.7412,103.5809,103.6966,22400.0
2015-02-27 09:55:00,116.47,116.52,116.42,116.46,11500.0,103.7056,103.7501,103.661,103.6966,11500.0
2015-02-27 10:00:00,116.48,116.56,116.27,116.47,21900.0,103.7145,103.7857,103.5275,103.7056,21900.0
2015-02-27 10:05:00,116.5,116.61,116.44,116.49,12100.0,103.7323,103.8302,103.6788,103.7234,12100.0
2015-02-27 10:10:00,116.45,116.49,116.31,116.32,12300.0,103.6877,103.7234,103.5631,103.572,12300.0
2015-02-27 10:15:00,116.34,116.39,116.27,116.37,11600.0,103.5898,103.6343,103.5275,103.6165,11600.0
2015-02-27 10:20:00,116.37,116.41,116.34,116.36,14700.0,103.6165,103.6521,103.5898,103.6076,14700.0
2015-02-27 10:25:00,116.38,116.41,116.27,116.36,10900.0,103.6254,103.6521,103.5275,103.6076,10900.0
2015-02-27 10:30:00,116.38,116.42,116.29,116.42,18400.0,103.6254,103.661,103.5453,103.661,18400.0
2015-02-27 10:35:00,116.38,116.42,116.31,116.41,19800.0,103.6254,103.661,103.5631,103.6521,19800.0
2015-02-27 10:40:00,116.4,116.6,116.4,116.6,17000.0,103.6432,103.8213,103.6432,103.8213,17000.0
2015-02-27 10:45:00,116.58,116.58,116.49,116.58,9400.0,103.8035,103.8035,103.7234,103.8035,9400.0
2015-02-27 10:50:00,116.58,116.58,116.45,116.57,13300.0,103.8035,103.8035,103.6877,103.7946,13300.0
2015-02-27 10:55:00,116.59,116.67,116.54,116.61,10200.0,103.8124,103.8836,103.7679,103.8302,10200.0
2015-02-27 11:00:00,116.61,116.66,116.53,116.64,18600.0,103.8302,103.8747,103.759,103.8569,18600.0
2015-02-27 11:05:00,116.63,116.79,116.6,116.7,17900.0,103.848,103.9905,103.8213,103.9103,17900.0
2015-02-27 11:10:00,116.7,116.9,116.67,116.79,39400.0,103.9103,104.0884,103.8836,103.9905,39400.0
2015-02-27 11:15:00,116.78,116.96,116.78,116.93,12900.0,103.9816,104.1419,103.9816,104.1151,12900.0
2015-02-27 11:20:00,116.94,116.94,116.78,116.85,10000.0,104.124,104.124,103.9816,104.0439,10000.0
2015-02-27 11:25:00,116.85,116.85,116.63,116.65,9800.0,104.0439,104.0439,103.848,103.8658,9800.0
2015-02-27 11:30:00,116.68,116.78,116.66,116.72,10900.0,103.8925,103.9816,103.8747,103.9282,10900.0
2015-02-27 11:35:00,116.72,116.74,116.68,116.71,7100.0,103.9282,103.946,103.8925,103.9192,7100.0
2015-02-27 11:40:00,116.71,116.73,116.62,116.65,15400.0,103.9192,103.9371,103.8391,103.8658,15400.0
2015-02-27 11:45:00,116.68,116.68,116.43,116.43,16900.0,103.8925,103.8925,103.6699,103.6699,16900.0
2015-02-27 11:50:00,116.43,116.48,116.37,116.48,13100.0,103.6699,103.7145,103.6165,103.7145,13100.0
2015-02-27 11:55:00,116.47,116.5,116.45,116.47,10200.0,103.7056,103.7323,103.6877,103.7056,10200.0
2015-02-27 12:00:00,116.47,116.53,116.46,116.52,10100.0,103.7056,103.759,103.6966,103.7501,10100.0
2015-02-27 12:05:00,116.53,116.72,116.53,116.69,19300.0,103.759,103.9282,103.759,103.9014,19300.0
2015-02-27 12:10:00,116.7,116.81,116.67,116.81,11000.0,103.9103,104.0083,103.8836,104.0083,11000.0
2015-02-27 12:15:00,116.86,116.89,116.84,116.86,8200.0,104.0528,104.0795,104.035,104.0528,8200.0
2015-02-27 12:20:00,116.9,117.0,116.88,116.99,13800.0,104.0884,104.1775,104.0706,104.1686,13800.0
2015-02-27 12:25:00,116.98,116.99,116.89,116.89,7500.0,104.1597,104.1686,104.0795,104.0795,7500.0
2015-02-27 12:30:00,116.92,116.93,116.8,116.8,6100.0,104.1062,104.1151,103.9994,103.9994,6100.0
2015-02-27 12:35:00,116.78,116.82,116.75,116.8,8000.0,103.9816,104.0172,103.9549,103.9994,8000.0
2015-02-27 12:40:00,116.79,116.79,116.72,116.72,5600.0,103.9905,103.9905,103.9282,103.9282,5600.0
2015-02-27 12:45:00,116.72,116.73,116.56,116.58,6700.0,103.9282,103.9371,103.7857,103.8035,6700.0
2015-02-27 12:50:00,116.56,116.61,116.51,116.51,11400.0,103.7857,103.8302,103.7412,103.7412,11400.0
2015-02-27 12:55:00,116.51,116.6,116.51,116.58,6500.0,103.7412,103.8213,103.7412,103.8035,6500.0
2015-02-27 13:00:00,116.59,116.59,116.44,116.46,6600.0,103.8124,103.8124,103.6788,103.6966,6600.0
2015-02-27 13:05:00,116.46,116.52,116.44,116.47,9100.0,103.6966,103.7501,103.6788,103.7056,9100.0
2015-02-27 13:10:00,116.49,116.5,116.44,116.45,6000.0,103.7234,103.7323,103.6788,103.6877,6000.0
2015-02-27 13:15:00,116.45,116.47,116.43,116.45,16700.0,103.6877,103.7056,103.6699,103.6877,16700.0
2015-02-27 13:20:00,116.46,116.47,116.37,116.38,39100.0,103.6966,103.7056,103.6165,103.6254,39100.0
2015-02-27 13:25:00,116.37,116.38,116.28,116.36,8500.0,103.6165,103.6254,103.5364,103.6076,8500.0
2015-02-27 13:30:00,116.36,116.41,116.3,116.41,7500.0,103.6076,103.6521,103.5542,103.6521,7500.0
2015-02-27 13:35:00,116.4,116.42,116.38,116.4,8400.0,103.6432,103.661,103.6254,103.6432,8400.0
2015-02-27 13:40:00,116.4,116.43,116.35,116.4,10400.0,103.6432,103.6699,103.5987,103.6432,10400.0
2015-02-27 13:45:00,116.38,116.47,116.38,116.45,5400.0,103.6254,103.7056,103.6254,103.6877,5400.0
2015-02-27 13:50:00,116.45,116.46,116.35,116.35,7500.0,103.6877,103.6966,103.5987,103.5987,7500.0
2015-02-27 13:55:00,116.37,116.46,116.36,116.46,6800.0,103.6165,103.6966,103.6076,103.6966,6800.0
2015-02-27 14:00:00,116.47,116.51,116.46,116.47,6400.0,103.7056,103.7412,103.6966,103.7056,6400.0
2015-02-27 14:05:00,116.47,116.47,116.39,116.4,10800.0,103.7056,103.7056,103.6343,103.6432,10800.0
2015-02-27 14:10:00,116.4,116.44,116.35,116.36,7400.0,103.6432,103.6788,103.5987,103.6076,7400.0
2015-02-27 14:15:00,116.33,116.36,116.22,116.22,6900.0,103.5809,103.6076,103.483,103.483,6900.0
2015-02-27 14:20:00,116.22,116.24,116.18,116.22,7000.0,103.483,103.5008,103.4473,103.483,7000.0
2015-02-27 14:25:00,116.24,116.31,116.23,116.28,3200.0,103.5008,103.5631,103.4919,103.5364,3200.0
2015-02-27 14:30:00,116.29,116.29,116.14,116.16,7800.0,103.5453,103.5453,103.4117,103.4295,7800.0
2015-02-27 14:35:00,116.16,116.21,115.99,116.0,10400.0,103.4295,103.474,103.2782,103.2871,10400.0
2015-02-27 14:40:00,116.04,116.05,116.0,116.01,6300.0,103.3227,103.3316,103.2871,103.296,6300.0
2015-02-27 14:45:00,115.98,115.99,115.92,115.98,9000.0,103.2693,103.2782,103.2158,103.2693,9000.0
2015-02-27 14:50:00,115.98,115.99,115.94,115.99,10000.0,103.2693,103.2782,103.2336,103.2782,10000.0
2015-02-27 14:55:00,116.0,116.0,115.92,115.92,4500.0,103.2871,103.2871,103.2158,103.2158,4500.0
2015-02-27 15:00:00,115.92,115.93,115.78,115.92,18900.0,103.2158,103.2247,103.0912,103.2158,18900.0
2015-02-27 15:05:00,115.92,115.99,115.88,115.88,7100.0,103.2158,103.2782,103.1802,103.1802,7100.0
2015-02-27 15:10:00,115.88,116.01,115.88,115.95,9600.0,103.1802,103.296,103.1802,103.2425,9600.0
2015-02-27 15:15:00,115.94,116.0,115.89,115.95,9100.0,103.2336,103.2871,103.1891,103.2425,9100.0
2015-02-27 15:20:00,115.94,115.96,115.84,115.87,17200.0,103.2336,103.2514,103.1446,103.1713,17200.0
2015-02-27 15:25:00,115.88,115.95,115.86,115.89,18600.0,103.1802,103.2425,103.1624,103.1891,18600.0
2015-02-27 15:30:00,115.88,115.89,115.66,115.67,29000.0,103.1802,103.1891,102.9843,102.9932,29000.0
2015-02-27 15:35:00,115.67,115.74,115.63,115.69,29000.0,102.9932,103.0556,102.9576,103.011,29000.0
2015-02-27 15:40:00,115.69,115.69,115.58,115.61,26700.0,103.011,103.011,102.9131,102.9398,26700.0
2015-02-27 15:45:00,115.6,115.75,115.53,115.66,32700.0,102.9309,103.0645,102.8686,102.9843,32700.0
2015-02-27 15:50:00,115.66,115.7,115.58,115.58,35700.0,102.9843,103.0199,102.9131,102.9131,35700.0
2015-02-27 15:55:00,115.59,115.63,115.45,115.54,112200.0,102.922,102.9576,102.7973,102.8775,112200.0
2015-03-02 09:30:00,115.52,115.54,114.95,115.14,43700.0,102.8597,102.8775,102.3521,102.5213,43700.0
2015-03-02 09:35:00,115.13,115.19,114.8,114.96,14000.0,102.5124,102.5658,102.2186,102.361,14000.0
2015-03-02 09:40:00,114.96,115.14,114.75,115.13,14600.0,102.361,102.5213,102.1741,102.5124,14600.0
2015-03-02 09:45:00,115.14,115.18,114.87,115.15,13200.0,102.5213,102.5569,102.2809,102.5302,13200.0
2015-03-02 09:50:00,115.11,115.33,115.01,115.21,10800.0,102.4946,102.6905,102.4056,102.5836,10800.0
2015-03-02 09:55:00,115.2,115.25,114.92,114.96,14500.0,102.5747,102.6193,102.3254,102.361,14500.0
2015-03-02 10:00:00,114.98,115.08,114.88,114.93,17000.0,102.3788,102.4679,102.2898,102.3343,17000.0
2015-03-02 10:05:00,114.95,115.0,114.91,115.0,17300.0,102.3521,102.3967,102.3165,102.3967,17300.0
2015-03-02 10:10:00,115.0,115.14,115.0,115.1,12700.0,102.3967,102.5213,102.3967,102.4857,12700.0
2015-03-02 10:15:00,115.1,115.46,115.1,115.37,10600.0,102.4857,102.8062,102.4857,102.7261,10600.0
2015-03-02 10:20:00,115.38,115.46,115.35,115.46,11800.0,102.735,102.8062,102.7083,102.8062,11800.0
2015-03-02 10:25:00,115.47,115.52,115.36,115.36,11100.0,102.8151,102.8597,102.7172,102.7172,11100.0
2015-03-02 10:30:00,115.38,115.49,115.31,115.42,13600.0,102.735,102.833,102.6727,102.7706,13600.0
2015-03-02 10:35:00,115.42,115.42,115.02,115.16,37000.0,102.7706,102.7706,102.4145,102.5391,37000.0
2015-03-02 10:40:00,115.18,115.31,115.14,115.31,16000.0,102.5569,102.6727,102.5213,102.6727,16000.0
2015-03-02 10:45:00,115.32,115.5,115.32,115.38,11300.0,102.6816,102.8419,102.6816,102.735,11300.0
2015-03-02 10:50:00,115.39,115.61,115.37,115.54,5700.0,102.7439,102.9398,102.7261,102.8775,5700.0
2015-03-02 10:55:00,115.54,115.55,115.45,115.47,8400.0,102.8775,102.8864,102.7973,102.8151,8400.0
2015-03-02 11:00:00,115.47,115.47,115.38,115.4,8100.0,102.8151,102.8151,102.735,102.7528,8100.0
2015-03-02 11:05:00,115.39,115.4,115.32,115.35,8200.0,102.7439,102.7528,102.6816,102.7083,8200.0
2015-03-02 11:10:00,115.36,115.37,115.21,115.25,14100.0,102.7172,102.7261,102.5836,102.6193,14100.0
2015-03-02 11:15:00,115.25,115.5,115.24,115.5,8600.0,102.6193,102.8419,102.6104,102.8419,8600.0
2015-03-02 11:20:00,115.51,115.56,115.48,115.56,7200.0,102.8508,102.8953,102.8241,102.8953,7200.0
2015-03-02 11:25:00,115.57,115.57,115.47,115.52,7900.0,102.9042,102.9042,102.8151,102.8597,7900.0
2015-03-02 11:30:00,115.52,115.62,115.5,115.52,11100.0,102.8597,102.9487,102.8419,102.8597,11100.0
2015-03-02 11:35:00,115.53,115.62,115.52,115.62,6900.0,102.8686,102.9487,102.8597,102.9487,6900.0
2015-03-02 11:40:00,115.63,115.65,115.59,115.63,7500.0,102.9576,102.9754,102.922,102.9576,7500.0
2015-03-02 11:45:00,115.59,115.66,115.58,115.59,4500.0,102.922,102.9843,102.9131,102.922,4500.0
2015-03-02 11:50:00,115.6,115.63,115.46,115.49,12600.0,102.9309,102.9576,102.8062,102.833,12600.0
2015-03-02 11:55:00,115.5,115.5,115.46,115.47,5800.0,102.8419,102.8419,102.8062,102.8151,5800.0
2015-03-02 12:00:00,115.48,115.48,115.42,115.47,8900.0,102.8241,102.8241,102.7706,102.8151,8900.0
2015-03-02 12:05:00,115.47,115.61,115.47,115.55,8100.0,102.8151,102.9398,102.8151,102.8864,8100.0
2015-03-02 12:10:00,115.55,115.56,115.37,115.42,5700.0,102.8864,102.8953,102.7261,102.7706,5700.0
2015-03-02 12:15:00,115.42,115.42,115.25,115.25,7800.0,102.7706,102.7706,102.6193,102.6193,7800.0
2015-03-02 12:20:00,115.25,115.27,115.2,115.24,5800.0,102.6193,102.6371,102.5747,102.6104,5800.0
2015-03-02 12:25:00,115.23,115.31,115.2,115.29,6500.0,102.6014,102.6727,102.5747,102.6549,6500.0
2015-03-02 12:30:00,115.31,115.4,115.26,115.39,9000.0,102.6727,102.7528,102.6282,102.7439,9000.0
2015-03-02 12:35:00,115.38,115.44,115.38,115.44,4700.0,102.735,102.7884,102.735,102.7884,4700.0
2015-03-02 12:40:00,115.43,115.43,115.29,115.31,8400.0,102.7795,102.7795,102.6549,102.6727,8400.0
2015-03-02 12:45:00,115.33,115.37,115.31,115.35,5400.0,102.6905,102.7261,102.6727,102.7083,5400.0
2015-03-02 12:50:00,115.35,115.35,115.3,115.3,5100.0,102.7083,102.7083,102.6638,102.6638,5100.0
2015-03-02 12:55:00,115.31,115.35,115.27,115.27,7100.0,102.6727,102.7083,102.6371,102.6371,7100.0
2015-03-02 13:00:00,115.27,115.35,115.26,115.35,8500.0,102.6371,102.7083,102.6282,102.7083,8500.0
2015-03-02 13:05:00,115.36,115.38,115.34,115.38,4000.0,102.7172,102.735,102.6994,102.735,4000.0
2015-03-02 13:10:00,115.4,115.46,115.38,115.42,6500.0,102.7528,102.8062,102.735,102.7706,6500.0
2015-03-02 13:15:00,115.38,115.39,115.32,115.32,5400.0,102.735,102.7439,102.6816,102.6816,5400.0
2015-03-02 13:20:00,115.32,115.33,115.28,115.31,7800.0,102.6816,102.6905,102.646,102.6727,7800.0
2015-03-02 13:25:00,115.31,115.39,115.31,115.39,5700.0,102.6727,102.7439,102.6727,102.7439,5700.0
2015-03-02 13:30:00,115.41,115.43,115.34,115.34,5000.0,102.7617,102.7795,102.6994,102.6994,5000.0
2015-03-02 13:35:00,115.33,115.39,115.32,115.35,6400.0,102.6905,102.7439,102.6816,102.7083,6400.0
2015-03-02 13:40:00,115.35,115.39,115.32,115.35,6600.0,102.7083,102.7439,102.6816,102.7083,6600.0
2015-03-02 13:45:00,115.35,115.38,115.35,115.35,6700.0,102.7083,102.735,102.7083,102.7083,6700.0
2015-03-02 13:50:00,115.34,115.35,115.3,115.31,8600.0,102.6994,102.7083,102.6638,102.6727,8600.0
2015-03-02 13:55:00,115.32,115.36,115.29,115.33,5900.0,102.6816,102.7172,102.6549,102.6905,5900.0
2015-03-02 14:00:00,115.35,115.39,115.32,115.35,10200.0,102.7083,102.7439,102.6816,102.7083,10200.0
2015-03-02 14:05:00,115.35,115.35,115.26,115.26,4200.0,102.7083,102.7083,102.6282,102.6282,4200.0
2015-03-02 14:10:00,115.26,115.28,115.22,115.28,6300.0,102.6282,102.646,102.5925,102.646,6300.0
2015-03-02 14:15:00,115.27,115.27,115.2,115.21,5200.0,102.6371,102.6371,102.5747,102.5836,5200.0
2015-03-02 14:20:00,115.21,115.21,115.11,115.13,6200.0,102.5836,102.5836,102.4946,102.5124,6200.0
2015-03-02 14:25:00,115.12,115.14,115.05,115.05,6800.0,102.5035,102.5213,102.4412,102.4412,6800.0
2015-03-02 14:30:00,115.05,115.15,115.04,115.13,10700.0,102.4412,102.5302,102.4323,102.5124,10700.0
2015-03-02 14:35:00,115.14,115.29,115.14,115.25,12000.0,102.5213,102.6549,102.5213,102.6193,12000.0
2015-03-02 14:40:00,115.26,115.27,115.18,115.22,8400.0,102.6282,102.6371,102.5569,102.5925,8400.0
2015-03-02 14:45:00,115.21,115.26,115.21,115.26,8500.0,102.5836,102.6282,102.5836,102.6282,8500.0
2015-03-02 14:50:00,115.26,115.29,115.18,115.19,10600.0,102.6282,102.6549,102.5569,102.5658,10600.0
2015-03-02 14:55:00,115.19,115.3,115.19,115.24,9700.0,102.5658,102.6638,102.5658,102.6104,9700.0
2015-03-02 15:00:00,115.25,115.32,115.25,115.28,11800.0,102.6193,102.6816,102.6193,102.646,11800.0
2015-03-02 15:05:00,115.29,115.4,115.29,115.37,12300.0,102.6549,102.7528,102.6549,102.7261,12300.0
2015-03-02 15:10:00,115.39,115.41,115.36,115.41,13000.0,102.7439,102.7617,102.7172,102.7617,13000.0
2015-03-02 15:15:00,115.41,115.53,115.4,115.47,16900.0,102.7617,102.8686,102.7528,102.8151,16900.0
2015-03-02 15:20:00,115.48,115.52,115.45,115.48,18400.0,102.8241,102.8597,102.7973,102.8241,18400.0
2015-03-02 15:25:00,115.48,115.59,115.47,115.59,14700.0,102.8241,102.922,102.8151,102.922,14700.0
2015-03-02 15:30:00,115.59,115.59,115.48,115.56,22100.0,102.922,102.922,102.8241,102.8953,22100.0
2015-03-02 15:35:00,115.57,115.7,115.56,115.69,17400.0,102.9042,103.0199,102.8953,103.011,17400.0
2015-03-02 15:40:00,115.69,115.74,115.64,115.72,23100.0,103.011,103.0556,102.9665,103.0377,23100.0
2015-03-02 15:45:00,115.73,115.91,115.72,115.91,37300.0,103.0467,103.2069,103.0377,103.2069,37300.0
2015-03-02 15:50:00,115.91,115.91,115.81,115.89,28100.0,103.2069,103.2069,103.1179,103.1891,28100.0
2015-03-02 15:55:00,115.89,116.03,115.88,115.96,54200.0,103.1891,103.3138,103.1802,103.2514,54200.0
2015-03-03 09:30:00,115.29,115.45,114.99,115.34,34300.0,102.6549,102.7973,102.3878,102.6994,34300.0
2015-03-03 09:35:00,115.34,115.61,115.23,115.38,11300.0,102.6994,102.9398,102.6014,102.735,11300.0
2015-03-03 09:40:00,115.43,115.78,115.28,115.34,16000.0,102.7795,103.0912,102.646,102.6994,16000.0
2015-03-03 09:45:00,115.25,115.32,115.03,115.15,9200.0,102.6193,102.6816,102.4234,102.5302,9200.0
2015-03-03 09:50:00,115.15,115.15,114.92,114.96,7600.0,102.5302,102.5302,102.3254,102.361,7600.0
2015-03-03 09:55:00,115.02,115.31,115.02,115.27,5600.0,102.4145,102.6727,102.4145,102.6371,5600.0
2015-03-03 10:00:00,115.3,115.46,115.3,115.39,5400.0,102.6638,102.8062,102.6638,102.7439,5400.0
2015-03-03 10:05:00,115.39,115.49,115.35,115.48,4000.0,102.7439,102.833,102.7083,102.8241,4000.0
2015-03-03 10:10:00,115.48,115.5,115.32,115.32,9400.0,102.8241,102.8419,102.6816,102.6816,9400.0
2015-03-03 10:15:00,115.33,115.52,115.3,115.52,8900.0,102.6905,102.8597,102.6638,102.8597,8900.0
2015-03-03 10:20:00,115.52,115.52,115.25,115.25,5800.0,102.8597,102.8597,102.6193,102.6193,5800.0
2015-03-03 10:25:00,115.24,115.24,115.03,115.09,7200.0,102.6104,102.6104,102.4234,102.4768,7200.0
2015-03-03 10:30:00,115.09,115.28,115.08,115.24,11300.0,102.4768,102.646,102.4679,102.6104,11300.0
2015-03-03 10:35:00,115.24,115.24,115.08,115.16,9700.0,102.6104,102.6104,102.4679,102.5391,9700.0
2015-03-03 10:40:00,115.17,115.31,115.17,115.17,11600.0,102.548,102.6727,102.548,102.548,11600.0
2015-03-03 10:45:00,115.16,115.19,115.1,115.11,7800.0,102.5391,102.5658,102.4857,102.4946,7800.0
2015-03-03 10:50:00,115.11,115.19,115.07,115.08,14500.0,102.4946,102.5658,102.459,102.4679,14500.0
2015-03-03 10:55:00,115.07,115.11,114.95,115.09,8900.0,102.459,102.4946,102.3521,102.4768,8900.0
2015-03-03 11:00:00,115.06,115.06,114.93,114.94,10000.0,102.4501,102.4501,102.3343,102.3432,10000.0
2015-03-03 11:05:00,114.95,115.13,114.94,115.1,8600.0,102.3521,102.5124,102.3432,102.4857,8600.0
2015-03-03 11:10:00,115.1,115.1,115.03,115.08,5500.0,102.4857,102.4857,102.4234,102.4679,5500.0
2015-03-03 11:15:00,115.1,115.24,115.1,115.21,7300.0,102.4857,102.6104,102.4857,102.5836,7300.0
2015-03-03 11:20:00,115.21,115.29,115.2,115.25,5700.0,102.5836,102.6549,102.5747,102.6193,5700.0
2015-03-03 11:25:00,115.25,115.27,115.05,115.05,6600.0,102.6193,102.6371,102.4412,102.4412,6600.0
2015-03-03 11:30:00,115.04,115.05,114.8,114.8,9700.0,102.4323,102.4412,102.2186,102.2186,9700.0
2015-03-03 11:35:00,114.84,114.85,114.81,114.81,4500.0,102.2542,102.2631,102.2275,102.2275,4500.0
2015-03-03 11:40:00,114.78,114.8,114.73,114.74,7900.0,102.2008,102.2186,102.1562,102.1652,7900.0
2015-03-03 11:45:00,114.76,114.85,114.76,114.81,6800.0,102.183,102.2631,102.183,102.2275,6800.0
2015-03-03 11:50:00,114.83,114.9,114.81,114.87,7800.0,102.2453,102.3076,102.2275,102.2809,7800.0
2015-03-03 11:55:00,114.89,115.0,114.89,114.95,7300.0,102.2987,102.3967,102.2987,102.3521,7300.0
2015-03-03 12:00:00,114.98,115.03,114.94,114.96,6900.0,102.3788,102.4234,102.3432,102.361,6900.0
2015-03-03 12:05:00,114.97,115.13,114.97,115.13,12900.0,102.3699,102.5124,102.3699,102.5124,12900.0
2015-03-03 12:10:00,115.14,115.28,115.14,115.25,10400.0,102.5213,102.646,102.5213,102.6193,10400.0
2015-03-03 12:15:00,115.25,115.44,115.25,115.42,8700.0,102.6193,102.7884,102.6193,102.7706,8700.0
2015-03-03 12:20:00,115.46,115.51,115.43,115.46,7400.0,102.8062,102.8508,102.7795,102.8062,7400.0
2015-03-03 12:25:00,115.45,115.45,115.22,115.22,7100.0,102.7973,102.7973,102.5925,102.5925,7100.0
2015-03-03 12:30:00,115.26,115.4,115.19,115.34,16900.0,102.6282,102.7528,102.5658,102.6994,16900.0
2015-03-03 12:35:00,115.34,115.6,115.33,115.56,10000.0,102.6994,102.9309,102.6905,102.8953,10000.0
2015-03-03 12:40:00,115.58,115.62,115.57,115.59,6600.0,102.9131,102.9487,102.9042,102.922,6600.0
2015-03-03 12:45:00,115.59,115.62,115.54,115.55,5000.0,102.922,102.9487,102.8775,102.8864,5000.0
2015-03-03 12:50:00,115.55,115.64,115.54,115.6,7300.0,102.8864,102.9665,102.8775,102.9309,7300.0
2015-03-03 12:55:00,115.62,115.76,115.58,115.7,7100.0,102.9487,103.0734,102.9131,103.0199,7100.0
2015-03-03 13:00:00,115.73,115.79,115.71,115.71,8000.0,103.0467,103.1001,103.0288,103.0288,8000.0
2015-03-03 13:05:00,115.69,115.82,115.68,115.8,9600.0,103.011,103.1268,103.0021,103.109,9600.0
2015-03-03 13:10:00,115.81,115.82,115.74,115.77,6500.0,103.1179,103.1268,103.0556,103.0823,6500.0
2015-03-03 13:15:00,115.76,115.84,115.73,115.84,4600.0,103.0734,103.1446,103.0467,103.1446,4600.0
2015-03-03 13:20:00,115.86,115.92,115.83,115.89,11800.0,103.1624,103.2158,103.1357,103.1891,11800.0
2015-03-03 13:25:00,115.91,115.95,115.86,115.95,6700.0,103.2069,103.2425,103.1624,103.2425,6700.0
2015-03-03 13:30:00,115.94,116.0,115.94,115.96,9200.0,103.2336,103.2871,103.2336,103.2514,9200.0
2015-03-03 13:35:00,115.96,115.96,115.83,115.86,7700.0,103.2514,103.2514,103.1357,103.1624,7700.0
2015-03-03 13:40:00,115.83,115.85,115.74,115.74,5900.0,103.1357,103.1535,103.0556,103.0556,5900.0
2015-03-03 13:45:00,115.77,115.87,115.77,115.86,9300.0,103.0823,103.1713,103.0823,103.1624,9300.0
2015-03-03 13:50:00,115.86,115.95,115.86,115.93,12800.0,103.1624,103.2425,103.1624,103.2247,12800.0
2015-03-03 13:55:00,115.93,115.93,115.79,115.84,8100.0,103.2247,103.2247,103.1001,103.1446,8100.0
2015-03-03 14:00:00,115.85,115.91,115.83,115.91,9500.0,103.1535,103.2069,103.1357,103.2069,9500.0
2015-03-03 14:05:00,115.91,116.0,115.86,115.98,14700.0,103.2069,103.2871,103.1624,103.2693,14700.0
2015-03-03 14:10:00,115.98,116.11,115.98,116.04,24000.0,103.2693,103.385,103.2693,103.3227,24000.0
2015-03-03 14:15:00,116.06,116.19,116.06,116.16,12200.0,103.3405,103.4562,103.3405,103.4295,12200.0
2015-03-03 14:20:00,116.16,116.16,116.04,116.1,7900.0,103.4295,103.4295,103.3227,103.3761,7900.0
2015-03-03 14:25:00,116.11,116.2,116.11,116.17,10100.0,103.385,103.4651,103.385,103.4384,10100.0
2015-03-03 14:30:00,116.19,116.2,116.12,116.12,7800.0,103.4562,103.4651,103.3939,103.3939,7800.0
2015-03-03 14:35:00,116.12,116.13,116.0,116.09,16300.0,103.3939,103.4028,103.2871,103.3672,16300.0
2015-03-03 14:40:00,116.1,116.15,116.07,116.07,11200.0,103.3761,103.4206,103.3494,103.3494,11200.0
2015-03-03 14:45:00,116.07,116.08,115.9,115.98,13400.0,103.3494,103.3583,103.198,103.2693,13400.0
2015-03-03 14:50:00,115.97,116.11,115.95,116.11,11400.0,103.2603,103.385,103.2425,103.385,11400.0
2015-03-03 14:55:00,116.11,116.24,116.08,116.21,14100.0,103.385,103.5008,103.3583,103.474,14100.0
2015-03-03 15:00:00,116.22,116.22,116.08,116.17,11200.0,103.483,103.483,103.3583,103.4384,11200.0
2015-03-03 15:05:00,116.17,116.17,116.12,116.12,15300.0,103.4384,103.4384,103.3939,103.3939,15300.0
2015-03-03 15:10:00,116.13,116.16,116.09,116.11,16700.0,103.4028,103.4295,103.3672,103.385,16700.0
2015-03-03 15:15:00,116.11,116.13,116.01,116.12,9500.0,103.385,103.4028,103.296,103.3939,9500.0
2015-03-03 15:20:00,116.12,116.13,116.07,116.1,20100.0,103.3939,103.4028,103.3494,103.3761,20100.0
2015-03-03 15:25:00,116.12,116.29,116.09,116.27,21500.0,103.3939,103.5453,103.3672,103.5275,21500.0
2015-03-03 15:30:00,116.27,116.36,116.26,116.36,17500.0,103.5275,103.6076,103.5186,103.6076,17500.0
2015-03-03 15:35:00,116.35,116.37,116.25,116.28,16100.0,103.5987,103.6165,103.5097,103.5364,16100.0
2015-03-03 15:40:00,116.28,116.29,116.17,116.19,30600.0,103.5364,103.5453,103.4384,103.4562,30600.0
2015-03-03 15:45:00,116.19,116.21,116.1,116.21,28200.0,103.4562,103.474,103.3761,103.474,28200.0
2015-03-03 15:50:00,116.2,116.22,116.14,116.19,29700.0,103.4651,103.483,103.4117,103.4562,29700.0
2015-03-03 15:55:00,116.19,116.25,116.15,116.22,52100.0,103.4562,103.5097,103.4206,103.483,52100.0
2015-03-04 09:30:00,115.78,115.89,114.97,115.26,48400.0,103.0912,103.1891,102.3699,102.6282,48400.0
2015-03-04 09:35:00,115.09,115.29,114.89,114.93,12100.0,102.4768,102.6549,102.2987,102.3343,12100.0
2015-03-04 09:40:00,114.84,115.16,114.76,114.85,13100.0,102.2542,102.5391,102.183,102.2631,13100.0
2015-03-04 09:45:00,114.78,115.01,114.78,114.99,11300.0,102.2008,102.4056,102.2008,102.3878,11300.0
2015-03-04 09:50:00,114.96,115.14,114.83,115.11,8700.0,102.361,102.5213,102.2453,102.4946,8700.0
2015-03-04 09:55:00,115.06,115.42,115.04,115.41,13600.0,102.4501,102.7706,102.4323,102.7617,13600.0
2015-03-04 10:00:00,115.42,115.55,115.2,115.38,16400.0,102.7706,102.8864,102.5747,102.735,16400.0
2015-03-04 10:05:00,115.38,115.58,115.26,115.31,17700.0,102.735,102.9131,102.6282,102.6727,17700.0
2015-03-04 10:10:00,115.31,115.57,115.22,115.56,22600.0,102.6727,102.9042,102.5925,102.8953,22600.0
2015-03-04 10:15:00,115.56,115.6,115.4,115.6,14100.0,102.8953,102.9309,102.7528,102.9309,14100.0
2015-03-04 10:20:00,115.63,115.87,115.63,115.87,21100.0,102.9576,103.1713,102.9576,103.1713,21100.0
2015-03-04 10:25:00,115.88,115.99,115.83,115.96,28400.0,103.1802,103.2782,103.1357,103.2514,28400.0
2015-03-04 10:30:00,115.95,116.23,115.88,116.19,26000.0,103.2425,103.4919,103.1802,103.4562,26000.0
2015-03-04 10:35:00,116.16,116.16,115.71,115.82,33500.0,103.4295,103.4295,103.0288,103.1268,33500.0
2015-03-04 10:40:00,115.79,115.84,115.64,115.84,13100.0,103.1001,103.1446,102.9665,103.1446,13100.0
2015-03-04 10:45:00,115.84,115.88,115.65,115.66,17900.0,103.1446,103.1802,102.9754,102.9843,17900.0
2015-03-04 10:50:00,115.67,115.8,115.67,115.79,13700.0,102.9932,103.109,102.9932,103.1001,13700.0
2015-03-04 10:55:00,115.75,115.94,115.73,115.9,16100.0,103.0645,103.2336,103.0467,103.198,16100.0
2015-03-04 11:00:00,115.9,115.9,115.82,115.88,10300.0,103.198,103.198,103.1268,103.1802,10300.0
2015-03-04 11:05:00,115.87,115.91,115.85,115.91,22000.0,103.1713,103.2069,103.1535,103.2069,22000.0
2015-03-04 11:10:00,115.92,116.05,115.92,116.05,11900.0,103.2158,103.3316,103.2158,103.3316,11900.0
2015-03-04 11:15:00,116.1,116.17,116.02,116.16,9300.0,103.3761,103.4384,103.3049,103.4295,9300.0
2015-03-04 11:20:00,116.15,116.21,116.05,116.07,14800.0,103.4206,103.474,103.3316,103.3494,14800.0
2015-03-04 11:25:00,116.06,116.19,116.06,116.14,8900.0,103.3405,103.4562,103.3405,103.4117,8900.0
2015-03-04 11:30:00,116.15,116.32,116.13,116.32,10300.0,103.4206,103.572,103.4028,103.572,10300.0
2015-03-04 11:35:00,116.32,116.33,116.25,116.27,10100.0,103.572,103.5809,103.5097,103.5275,10100.0
2015-03-04 11:40:00,116.27,116.28,116.11,116.13,7700.0,103.5275,103.5364,103.385,103.4028,7700.0
2015-03-04 11:45:00,116.13,116.13,115.99,115.99,2900.0,103.4028,103.4028,103.2782,103.2782,2900.0
2015-03-04 11:50:00,115.99,116.06,115.88,115.88,14500.0,103.2782,103.3405,103.1802,103.1802,14500.0
2015-03-04 11:55:00,115.88,115.99,115.87,115.99,22300.0,103.1802,103.2782,103.1713,103.2782,22300.0
2015-03-04 12:00:00,116.0,116.02,115.86,115.87,9900.0,103.2871,103.3049,103.1624,103.1713,9900.0
2015-03-04 12:05:00,115.88,115.93,115.82,115.9,13000.0,103.1802,103.2247,103.1268,103.198,13000.0
2015-03-04 12:10:00,115.9,116.03,115.83,115.99,8100.0,103.198,103.3138,103.1357,103.2782,8100.0
2015-03-04 12:15:00,116.03,116.17,115.99,116.16,11200.0,103.3138,103.4384,103.2782,103.4295,11200.0
2015-03-04 12:20:00,116.17,116.26,116.04,116.04,11100.0,103.4384,103.5186,103.3227,103.3227,11100.0
2015-03-04 12:25:00,116.04,116.04,115.92,115.94,9500.0,103.3227,103.3227,103.2158,103.2336,9500.0
2015-03-04 12:30:00,115.95,116.08,115.93,116.08,16400.0,103.2425,103.3583,103.2247,103.3583,16400.0
2015-03-04 12:35:00,116.1,116.26,116.09,116.17,12300.0,103.3761,103.5186,103.3672,103.4384,12300.0
2015-03-04 12:40:00,116.17,116.53,116.17,116.52,19600.0,103.4384,103.759,103.4384,103.7501,19600.0
2015-03-04 12:45:00,116.51,116.54,116.47,116.5,17400.0,103.7412,103.7679,103.7056,103.7323,17400.0
2015-03-04 12:50:00,116.5,116.53,116.41,116.48,39800.0,103.7323,103.759,103.6521,103.7145,39800.0
2015-03-04 12:55:00,116.52,116.53,116.48,116.51,10000.0,103.7501,103.759,103.7145,103.7412,10000.0
2015-03-04 13:00:00,116.51,116.51,116.27,116.32,4700.0,103.7412,103.7412,103.5275,103.572,4700.0
2015-03-04 13:05:00,116.31,116.31,116.23,116.25,13900.0,103.5631,103.5631,103.4919,103.5097,13900.0
2015-03-04 13:10:00,116.25,116.28,116.21,116.23,11000.0,103.5097,103.5364,103.474,103.4919,11000.0
2015-03-04 13:15:00,116.23,116.27,116.21,116.23,5500.0,103.4919,103.5275,103.474,103.4919,5500.0
2015-03-04 13:20:00,116.22,116.29,116.19,116.24,5300.0,103.483,103.5453,103.4562,103.5008,5300.0
2015-03-04 13:25:00,116.25,116.28,116.23,116.27,19900.0,103.5097,103.5364,103.4919,103.5275,19900.0
2015-03-04 13:30:00,116.27,116.3,116.22,116.24,6900.0,103.5275,103.5542,103.483,103.5008,6900.0
2015-03-04 13:35:00,116.25,116.3,116.2,116.22,6800.0,103.5097,103.5542,103.4651,103.483,6800.0
2015-03-04 13:40:00,116.22,116.34,116.21,116.33,8400.0,103.483,103.5898,103.474,103.5809,8400.0
2015-03-04 13:45:00,116.33,116.33,116.22,116.23,9400.0,103.5809,103.5809,103.483,103.4919,9400.0
2015-03-04 13:50:00,116.23,116.23,116.03,116.03,4500.0,103.4919,103.4919,103.3138,103.3138,4500.0
2015-03-04 13:55:00,116.03,116.05,115.94,116.05,18200.0,103.3138,103.3316,103.2336,103.3316,18200.0
2015-03-04 14:00:00,116.06,116.2,116.06,116.17,9900.0,103.3405,103.4651,103.3405,103.4384,9900.0
2015-03-04 14:05:00,116.17,116.21,116.14,116.15,7500.0,103.4384,103.474,103.4117,103.4206,7500.0
2015-03-04 14:10:00,116.15,116.15,115.98,115.98,7100.0,103.4206,103.4206,103.2693,103.2693,7100.0
2015-03-04 14:15:00,115.96,116.01,115.92,115.98,17300.0,103.2514,103.296,103.2158,103.2693,17300.0
2015-03-04 14:20:00,115.97,116.03,115.96,115.99,8600.0,103.2603,103.3138,103.2514,103.2782,8600.0
2015-03-04 14:25:00,115.98,116.07,115.98,116.01,5600.0,103.2693,103.3494,103.2693,103.296,5600.0
2015-03-04 14:30:00,116.0,116.12,115.98,116.12,9400.0,103.2871,103.3939,103.2693,103.3939,9400.0
2015-03-04 14:35:00,116.15,116.16,115.97,116.01,6700.0,103.4206,103.4295,103.2603,103.296,6700.0
2015-03-04 14:40:00,116.02,116.17,116.02,116.15,5000.0,103.3049,103.4384,103.3049,103.4206,5000.0
2015-03-04 14:45:00,116.15,116.15,116.08,116.08,4400.0,103.4206,103.4206,103.3583,103.3583,4400.0
2015-03-04 14:50:00,116.07,116.22,116.07,116.22,7400.0,103.3494,103.483,103.3494,103.483,7400.0
2015-03-04 14:55:00,116.23,116.32,116.17,116.32,5800.0,103.4919,103.572,103.4384,103.572,5800.0
2015-03-04 15:00:00,116.3,116.31,116.14,116.14,7400.0,103.5542,103.5631,103.4117,103.4117,7400.0
2015-03-04 15:05:00,116.12,116.12,116.04,116.07,8500.0,103.3939,103.3939,103.3227,103.3494,8500.0
2015-03-04 15:10:00,116.09,116.19,116.09,116.13,7000.0,103.3672,103.4562,103.3672,103.4028,7000.0
2015-03-04 15:15:00,116.14,116.16,116.07,116.08,9600.0,103.4117,103.4295,103.3494,103.3583,9600.0
2015-03-04 15:20:00,116.08,116.17,116.08,116.17,14800.0,103.3583,103.4384,103.3583,103.4384,14800.0
2015-03-04 15:25:00,116.22,116.27,116.11,116.27,15200.0,103.483,103.5275,103.385,103.5275,15200.0
2015-03-04 15:30:00,116.28,116.34,116.16,116.27,25800.0,103.5364,103.5898,103.4295,103.5275,25800.0
2015-03-04 15:35:00,116.27,116.3,116.14,116.2,18400.0,103.5275,103.5542,103.4117,103.4651,18400.0
2015-03-04 15:40:00,116.19,116.19,116.02,116.09,17700.0,103.4562,103.4562,103.3049,103.3672,17700.0
2015-03-04 15:45:00,116.11,116.14,116.05,116.07,35800.0,103.385,103.4117,103.3316,103.3494,35800.0
2015-03-04 15:50:00,116.06,116.08,116.0,116.04,50900.0,103.3405,103.3583,103.2871,103.3227,50900.0
2015-03-04 15:55:00,116.05,116.29,116.04,116.24,146200.0,103.3316,103.5453,103.3227,103.5008,146200.0
2015-03-05 09:30:00,116.74,116.74,115.71,115.94,33900.0,103.946,103.946,103.0288,103.2336,33900.0
2015-03-05 09:35:00,115.93,116.18,115.93,116.01,5100.0,103.2247,103.4473,103.2247,103.296,5100.0
2015-03-05 09:40:00,116.01,116.14,115.89,116.09,8100.0,103.296,103.4117,103.1891,103.3672,8100.0
2015-03-05 09:45:00,116.1,116.39,115.98,116.39,12500.0,103.3761,103.6343,103.2693,103.6343,12500.0
2015-03-05 09:50:00,116.32,116.53,116.21,116.46,9000.0,103.572,103.759,103.474,103.6966,9000.0
2015-03-05 09:55:00,116.48,116.58,116.46,116.56,11300.0,103.7145,103.8035,103.6966,103.7857,11300.0
2015-03-05 10:00:00,116.53,116.63,116.48,116.52,17500.0,103.759,103.848,103.7145,103.7501,17500.0
2015-03-05 10:05:00,116.56,116.7,116.52,116.67,5100.0,103.7857,103.9103,103.7501,103.8836,5100.0
2015-03-05 10:10:00,116.67,116.86,116.66,116.84,17200.0,103.8836,104.0528,103.8747,104.035,17200.0
2015-03-05 10:15:00,116.82,116.88,116.56,116.56,15900.0,104.0172,104.0706,103.7857,103.7857,15900.0
2015-03-05 10:20:00,116.58,116.7,116.55,116.7,15200.0,103.8035,103.9103,103.7768,103.9103,15200.0
2015-03-05 10:25:00,116.72,116.83,116.71,116.79,38900.0,103.9282,104.0261,103.9192,103.9905,38900.0
2015-03-05 10:30:00,116.83,116.86,116.67,116.67,9700.0,104.0261,104.0528,103.8836,103.8836,9700.0
2015-03-05 10:35:00,116.66,116.7,116.62,116.65,6400.0,103.8747,103.9103,103.8391,103.8658,6400.0
2015-03-05 10:40:00,116.65,116.67,116.62,116.62,4000.0,103.8658,103.8836,103.8391,103.8391,4000.0
2015-03-05 10:45:00,116.63,116.72,116.61,116.63,6000.0,103.848,103.9282,103.8302,103.848,6000.0
2015-03-05 10:50:00,116.63,116.63,116.53,116.55,6600.0,103.848,103.848,103.759,103.7768,6600.0
2015-03-05 10:55:00,116.57,116.62,116.57,116.62,6900.0,103.7946,103.8391,103.7946,103.8391,6900.0
2015-03-05 11:00:00,116.6,116.62,116.41,116.41,6200.0,103.8213,103.8391,103.6521,103.6521,6200.0
2015-03-05 11:05:00,116.42,116.46,116.34,116.36,11000.0,103.661,103.6966,103.5898,103.6076,11000.0
2015-03-05 11:10:00,116.34,116.54,116.28,116.54,16300.0,103.5898,103.7679,103.5364,103.7679,16300.0
2015-03-05 11:15:00,116.54,116.66,116.51,116.65,7200.0,103.7679,103.8747,103.7412,103.8658,7200.0
2015-03-05 11:20:00,116.67,116.72,116.63,116.7,6600.0,103.8836,103.9282,103.848,103.9103,6600.0
2015-03-05 11:25:00,116.69,116.72,116.65,116.66,8200.0,103.9014,103.9282,103.8658,103.8747,8200.0
2015-03-05 11:30:00,116.68,116.73,116.64,116.7,8400.0,103.8925,103.9371,103.8569,103.9103,8400.0
2015-03-05 11:35:00,116.72,116.73,116.65,116.67,10900.0,103.9282,103.9371,103.8658,103.8836,10900.0
2015-03-05 11:40:00,116.71,116.73,116.69,116.7,6500.0,103.9192,103.9371,103.9014,103.9103,6500.0
2015-03-05 11:45:00,116.7,116.83,116.67,116.8,11600.0,103.9103,104.0261,103.8836,103.9994,11600.0
2015-03-05 11:50:00,116.82,116.84,116.77,116.79,4200.0,104.0172,104.035,103.9727,103.9905,4200.0
2015-03-05 11:55:00,116.79,116.84,116.77,116.79,7600.0,103.9905,104.035,103.9727,103.9905,7600.0
2015-03-05 12:00:00,116.8,116.82,116.76,116.8,8600.0,103.9994,104.0172,103.9638,103.9994,8600.0
2015-03-05 12:05:00,116.8,116.83,116.78,116.82,7300.0,103.9994,104.0261,103.9816,104.0172,7300.0
2015-03-05 12:10:00,116.82,116.83,116.71,116.72,7600.0,104.0172,104.0261,103.9192,103.9282,7600.0
2015-03-05 12:15:00,116.68,116.68,116.63,116.63,5800.0,103.8925,103.8925,103.848,103.848,5800.0
2015-03-05 12:20:00,116.63,116.74,116.59,116.69,7800.0,103.848,103.946,103.8124,103.9014,7800.0
2015-03-05 12:25:00,116.68,116.72,116.59,116.59,4900.0,103.8925,103.9282,103.8124,103.8124,4900.0
2015-03-05 12:30:00,116.56,116.56,116.51,116.51,6600.0,103.7857,103.7857,103.7412,103.7412,6600.0
2015-03-05 12:35:00,116.5,116.5,116.41,116.41,4600.0,103.7323,103.7323,103.6521,103.6521,4600.0
2015-03-05 12:40:00,116.41,116.41,116.3,116.35,6500.0,103.6521,103.6521,103.5542,103.5987,6500.0
2015-03-05 12:45:00,116.36,116.49,116.31,116.48,6900.0,103.6076,103.7234,103.5631,103.7145,6900.0
2015-03-05 12:50:00,116.46,116.46,116.37,116.42,24100.0,103.6966,103.6966,103.6165,103.661,24100.0
2015-03-05 12:55:00,116.4,116.4,116.23,116.27,9200.0,103.6432,103.6432,103.4919,103.5275,9200.0
2015-03-05 13:00:00,116.28,116.45,116.25,116.43,16400.0,103.5364,103.6877,103.5097,103.6699,16400.0
2015-03-05 13:05:00,116.42,116.49,116.41,116.47,5400.0,103.661,103.7234,103.6521,103.7056,5400.0
2015-03-05 13:10:00,116.48,116.55,116.44,116.48,5400.0,103.7145,103.7768,103.6788,103.7145,5400.0
2015-03-05 13:15:00,116.48,116.51,116.47,116.49,5900.0,103.7145,103.7412,103.7056,103.7234,5900.0
2015-03-05 13:20:00,116.49,116.57,116.43,116.57,6800.0,103.7234,103.7946,103.6699,103.7946,6800.0
2015-03-05 13:25:00,116.61,116.61,116.53,116.58,4600.0,103.8302,103.8302,103.759,103.8035,4600.0
2015-03-05 13:30:00,116.59,116.6,116.54,116.55,4600.0,103.8124,103.8213,103.7679,103.7768,4600.0
2015-03-05 13:35:00,116.55,116.6,116.52,116.6,6400.0,103.7768,103.8213,103.7501,103.8213,6400.0
2015-03-05 13:40:00,116.61,116.63,116.54,116.63,6300.0,103.8302,103.848,103.7679,103.848,6300.0
2015-03-05 13:45:00,116.61,116.63,116.56,116.57,4400.0,103.8302,103.848,103.7857,103.7946,4400.0
2015-03-05 13:50:00,116.57,116.67,116.56,116.67,7000.0,103.7946,103.8836,103.7857,103.8836,7000.0
2015-03-05 13:55:00,116.69,116.69,116.6,116.67,4000.0,103.9014,103.9014,103.8213,103.8836,4000.0
2015-03-05 14:00:00,116.67,116.67,116.58,116.61,5300.0,103.8836,103.8836,103.8035,103.8302,5300.0
2015-03-05 14:05:00,116.61,116.62,116.55,116.56,7000.0,103.8302,103.8391,103.7768,103.7857,7000.0
2015-03-05 14:10:00,116.56,116.59,116.56,116.58,3900.0,103.7857,103.8124,103.7857,103.8035,3900.0
2015-03-05 14:15:00,116.59,116.63,116.55,116.61,7200.0,103.8124,103.848,103.7768,103.8302,7200.0
2015-03-05 14:20:00,116.64,116.68,116.61,116.62,3900.0,103.8569,103.8925,103.8302,103.8391,3900.0
2015-03-05 14:25:00,116.64,116.66,116.6,116.62,1400.0,103.8569,103.8747,103.8213,103.8391,1400.0
2015-03-05 14:30:00,116.61,116.65,116.55,116.62,6700.0,103.8302,103.8658,103.7768,103.8391,6700.0
2015-03-05 14:35:00,116.63,116.66,116.58,116.58,5300.0,103.848,103.8747,103.8035,103.8035,5300.0
2015-03-05 14:40:00,116.58,116.65,116.58,116.64,10400.0,103.8035,103.8658,103.8035,103.8569,10400.0
2015-03-05 14:45:00,116.64,116.7,116.63,116.7,4500.0,103.8569,103.9103,103.848,103.9103,4500.0
2015-03-05 14:50:00,116.7,116.77,116.66,116.75,7800.0,103.9103,103.9727,103.8747,103.9549,7800.0
2015-03-05 14:55:00,116.77,116.84,116.76,116.83,5100.0,103.9727,104.035,103.9638,104.0261,5100.0
2015-03-05 15:00:00,116.82,116.83,116.78,116.82,19800.0,104.0172,104.0261,103.9816,104.0172,19800.0
2015-03-05 15:05:00,116.82,116.84,116.71,116.75,10100.0,104.0172,104.035,103.9192,103.9549,10100.0
2015-03-05 15:10:00,116.77,116.83,116.75,116.79,6400.0,103.9727,104.0261,103.9549,103.9905,6400.0
2015-03-05 15:15:00,116.79,116.85,116.79,116.82,4100.0,103.9905,104.0439,103.9905,104.0172,4100.0
2015-03-05 15:20:00,116.82,116.87,116.76,116.87,6500.0,104.0172,104.0617,103.9638,104.0617,6500.0
2015-03-05 15:25:00,116.86,116.87,116.82,116.84,8000.0,104.0528,104.0617,104.0172,104.035,8000.0
2015-03-05 15:30:00,116.84,116.85,116.7,116.82,16500.0,104.035,104.0439,103.9103,104.0172,16500.0
2015-03-05 15:35:00,116.82,116.82,116.77,116.81,9000.0,104.0172,104.0172,103.9727,104.0083,9000.0
2015-03-05 15:40:00,116.79,116.89,116.79,116.82,10400.0,103.9905,104.0795,103.9905,104.0172,10400.0
2015-03-05 15:45:00,116.84,116.87,116.77,116.79,21700.0,104.035,104.0617,103.9727,103.9905,21700.0
2015-03-05 15:50:00,116.79,116.84,116.79,116.83,22700.0,103.9905,104.035,103.9905,104.0261,22700.0
2015-03-05 15:55:00,116.84,116.89,116.79,116.79,65300.0,104.035,104.0795,103.9905,103.9905,65300.0
2015-03-06 09:30:00,116.5,116.61,115.8,116.34,49900.0,104.0307,104.129,103.4057,103.8879,49900.0
2015-03-06 09:35:00,116.34,116.72,116.33,116.33,14800.0,103.8879,104.2272,103.8789,103.8789,14800.0
2015-03-06 09:40:00,116.17,116.37,116.16,116.2,4400.0,103.7361,103.9146,103.7271,103.7628,4400.0
2015-03-06 09:45:00,116.21,116.25,115.93,115.99,14200.0,103.7718,103.8075,103.5217,103.5753,14200.0
2015-03-06 09:50:00,116.0,116.02,115.74,115.92,8100.0,103.5843,103.6021,103.3521,103.5128,8100.0
2015-03-06 09:55:00,115.96,116.28,115.96,116.24,5900.0,103.5485,103.8343,103.5485,103.7986,5900.0
2015-03-06 10:00:00,116.28,116.3,115.93,116.03,9100.0,103.8343,103.8521,103.5217,103.611,9100.0
2015-03-06 10:05:00,115.94,115.95,115.81,115.82,15400.0,103.5307,103.5396,103.4146,103.4235,15400.0
2015-03-06 10:10:00,115.85,116.04,115.79,115.81,5600.0,103.4503,103.62,103.3967,103.4146,5600.0
2015-03-06 10:15:00,115.82,116.02,115.76,116.02,14500.0,103.4235,103.6021,103.3699,103.6021,14500.0
2015-03-06 10:20:00,116.0,116.02,115.91,115.94,8000.0,103.5843,103.6021,103.5039,103.5307,8000.0
2015-03-06 10:25:00,115.92,115.94,115.8,115.85,11000.0,103.5128,103.5307,103.4057,103.4503,11000.0
2015-03-06 10:30:00,115.86,115.86,115.75,115.77,8800.0,103.4592,103.4592,103.361,103.3789,8800.0
2015-03-06 10:35:00,115.78,115.78,115.59,115.6,14400.0,103.3878,103.3878,103.2181,103.2271,14400.0
2015-03-06 10:40:00,115.59,115.8,115.58,115.77,9300.0,103.2181,103.4057,103.2092,103.3789,9300.0
2015-03-06 10:45:00,115.8,115.83,115.69,115.69,7300.0,103.4057,103.4324,103.3074,103.3074,7300.0
2015-03-06 10:50:00,115.69,115.69,115.48,115.54,7900.0,103.3074,103.3074,103.1199,103.1735,7900.0
2015-03-06 10:55:00,115.5,115.57,115.4,115.55,5000.0,103.1378,103.2003,103.0485,103.1824,5000.0
2015-03-06 11:00:00,115.5,115.55,115.42,115.42,3300.0,103.1378,103.1824,103.0663,103.0663,3300.0
2015-03-06 11:05:00,115.46,115.46,115.27,115.27,4800.0,103.102,103.102,102.9324,102.9324,4800.0
2015-03-06 11:10:00,115.28,115.33,115.21,115.25,7600.0,102.9413,102.986,102.8788,102.9145,7600.0
2015-03-06 11:15:00,115.23,115.26,115.15,115.19,5500.0,102.8967,102.9235,102.8252,102.8609,5500.0
2015-03-06 11:20:00,115.21,115.22,115.13,115.14,7300.0,102.8788,102.8877,102.8074,102.8163,7300.0
2015-03-06 11:25:00,115.14,115.29,115.14,115.22,9500.0,102.8163,102.9502,102.8163,102.8877,9500.0
2015-03-06 11:30:00,115.23,115.23,115.14,115.23,4400.0,102.8967,102.8967,102.8163,102.8967,4400.0
2015-03-06 11:35:00,115.23,115.25,115.06,115.23,13200.0,102.8967,102.9145,102.7449,102.8967,13200.0
2015-03-06 11:40:00,115.23,115.25,115.04,115.1,6700.0,102.8967,102.9145,102.727,102.7806,6700.0
2015-03-06 11:45:00,115.13,115.17,115.1,115.1,4000.0,102.8074,102.8431,102.7806,102.7806,4000.0
2015-03-06 11:50:00,115.09,115.27,115.08,115.23,4900.0,102.7717,102.9324,102.7627,102.8967,4900.0
2015-03-06 11:55:00,115.24,115.24,115.12,115.17,5200.0,102.9056,102.9056,102.7984,102.8431,5200.0
2015-03-06 12:00:00,115.21,115.22,115.16,115.18,4100.0,102.8788,102.8877,102.8342,102.852,4100.0
2015-03-06 12:05:00,115.19,115.19,115.09,115.09,4200.0,102.8609,102.8609,102.7717,102.7717,4200.0
2015-03-06 12:10:00,115.09,115.12,115.01,115.05,4200.0,102.7717,102.7984,102.7002,102.7359,4200.0
2015-03-06 12:15:00,115.05,115.05,114.85,114.91,18700.0,102.7359,102.7359,102.5573,102.6109,18700.0
2015-03-06 12:20:00,114.94,114.96,114.82,114.88,5600.0,102.6377,102.6556,102.5305,102.5841,5600.0
2015-03-06 12:25:00,114.93,115.02,114.93,114.97,5200.0,102.6288,102.7091,102.6288,102.6645,5200.0
2015-03-06 12:30:00,114.94,114.97,114.81,114.93,5800.0,102.6377,102.6645,102.5216,102.6288,5800.0
2015-03-06 12:35:00,114.93,115.06,114.89,115.02,5700.0,102.6288,102.7449,102.5931,102.7091,5700.0
2015-03-06 12:40:00,115.1,115.15,115.06,115.06,5300.0,102.7806,102.8252,102.7449,102.7449,5300.0
2015-03-06 12:45:00,115.04,115.12,115.02,115.1,7800.0,102.727,102.7984,102.7091,102.7806,7800.0
2015-03-06 12:50:00,115.1,115.11,114.91,114.95,9200.0,102.7806,102.7895,102.6109,102.6466,9200.0
2015-03-06 12:55:00,114.95,114.95,114.84,114.88,17300.0,102.6466,102.6466,102.5484,102.5841,17300.0
2015-03-06 13:00:00,114.9,115.03,114.9,114.91,5400.0,102.602,102.7181,102.602,102.6109,5400.0
2015-03-06 13:05:00,114.91,114.99,114.87,114.89,4000.0,102.6109,102.6824,102.5752,102.5931,4000.0
2015-03-06 13:10:00,114.92,114.93,114.79,114.8,11800.0,102.6198,102.6288,102.5038,102.5127,11800.0
2015-03-06 13:15:00,114.8,114.91,114.76,114.87,19000.0,102.5127,102.6109,102.477,102.5752,19000.0
2015-03-06 13:20:00,114.91,114.91,114.77,114.77,2700.0,102.6109,102.6109,102.4859,102.4859,2700.0
2015-03-06 13:25:00,114.75,115.0,114.66,114.95,12500.0,102.468,102.6913,102.3877,102.6466,12500.0
2015-03-06 13:30:00,114.95,115.0,114.78,114.78,34200.0,102.6466,102.6913,102.4948,102.4948,34200.0
2015-03-06 13:35:00,114.74,114.84,114.73,114.8,13700.0,102.4591,102.5484,102.4502,102.5127,13700.0
2015-03-06 13:40:00,114.77,114.82,114.74,114.8,10700.0,102.4859,102.5305,102.4591,102.5127,10700.0
2015-03-06 13:45:00,114.8,114.81,114.72,114.81,12700.0,102.5127,102.5216,102.4413,102.5216,12700.0
2015-03-06 13:50:00,114.86,114.91,114.85,114.91,6200.0,102.5663,102.6109,102.5573,102.6109,6200.0
2015-03-06 13:55:00,114.91,115.14,114.89,115.14,18400.0,102.6109,102.8163,102.5931,102.8163,18400.0
2015-03-06 14:00:00,115.13,115.36,115.11,115.36,25900.0,102.8074,103.0128,102.7895,103.0128,25900.0
2015-03-06 14:05:00,115.36,115.41,115.27,115.32,18200.0,103.0128,103.0574,102.9324,102.977,18200.0
2015-03-06 14:10:00,115.32,115.32,115.11,115.11,8600.0,102.977,102.977,102.7895,102.7895,8600.0
2015-03-06 14:15:00,115.1,115.1,114.94,114.97,12400.0,102.7806,102.7806,102.6377,102.6645,12400.0
2015-03-06 14:20:00,114.97,114.97,114.74,114.81,14400.0,102.6645,102.6645,102.4591,102.5216,14400.0
2015-03-06 14:25:00,114.82,114.86,114.77,114.79,8400.0,102.5305,102.5663,102.4859,102.5038,8400.0
2015-03-06 14:30:00,114.8,114.85,114.77,114.85,9800.0,102.5127,102.5573,102.4859,102.5573,9800.0
2015-03-06 14:35:00,114.84,114.84,114.65,114.67,8900.0,102.5484,102.5484,102.3787,102.3966,8900.0
2015-03-06 14:40:00,114.66,114.67,114.51,114.54,9800.0,102.3877,102.3966,102.2537,102.2805,9800.0
2015-03-06 14:45:00,114.55,114.73,114.55,114.68,14400.0,102.2894,102.4502,102.2894,102.4055,14400.0
2015-03-06 14:50:00,114.69,114.72,114.66,114.66,7900.0,102.4145,102.4413,102.3877,102.3877,7900.0
2015-03-06 14:55:00,114.66,114.68,114.59,114.59,7100.0,102.3877,102.4055,102.3252,102.3252,7100.0
2015-03-06 15:00:00,114.59,114.82,114.59,114.79,10700.0,102.3252,102.5305,102.3252,102.5038,10700.0
2015-03-06 15:05:00,114.83,114.88,114.75,114.78,12300.0,102.5395,102.5841,102.468,102.4948,12300.0
2015-03-06 15:10:00,114.79,114.79,114.63,114.67,11100.0,102.5038,102.5038,102.3609,102.3966,11100.0
2015-03-06 15:15:00,114.68,114.73,114.65,114.73,11200.0,102.4055,102.4502,102.3787,102.4502,11200.0
2015-03-06 15:20:00,114.77,114.88,114.74,114.88,10700.0,102.4859,102.5841,102.4591,102.5841,10700.0
2015-03-06 15:25:00,114.89,114.91,114.66,114.73,11600.0,102.5931,102.6109,102.3877,102.4502,11600.0
2015-03-06 15:30:00,114.73,114.8,114.62,114.67,13100.0,102.4502,102.5127,102.352,102.3966,13100.0
2015-03-06 15:35:00,114.66,114.72,114.6,114.64,18800.0,102.3877,102.4413,102.3341,102.3698,18800.0
2015-03-06 15:40:00,114.64,114.66,114.53,114.63,24300.0,102.3698,102.3877,102.2716,102.3609,24300.0
2015-03-06 15:45:00,114.6,114.67,114.52,114.66,25400.0,102.3341,102.3966,102.2627,102.3877,25400.0
2015-03-06 15:50:00,114.66,114.68,114.57,114.66,19800.0,102.3877,102.4055,102.3073,102.3877,19800.0
2015-03-06 15:55:00,114.65,114.74,114.57,114.71,49400.0,102.3787,102.4591,102.3073,102.4323,49400.0
2015-03-09 09:30:00,114.69,115.12,114.51,115.06,41300.0,102.4145,102.7984,102.2537,102.7449,41300.0
2015-03-09 09:35:00,115.17,115.56,115.0,115.42,20400.0,102.8431,103.1913,102.6913,103.0663,20400.0
2015-03-09 09:40:00,115.42,115.42,115.05,115.22,9300.0,103.0663,103.0663,102.7359,102.8877,9300.0
2015-03-09 09:45:00,115.21,115.51,115.19,115.48,21200.0,102.8788,103.1467,102.8609,103.1199,21200.0
2015-03-09 09:50:00,115.48,115.55,115.3,115.43,17500.0,103.1199,103.1824,102.9592,103.0753,17500.0
2015-03-09 09:55:00,115.43,115.53,115.29,115.49,28700.0,103.0753,103.1646,102.9502,103.1288,28700.0
2015-03-09 10:00:00,115.49,115.62,115.4,115.54,28700.0,103.1288,103.2449,103.0485,103.1735,28700.0
2015-03-09 10:05:00,115.54,115.64,115.52,115.63,3500.0,103.1735,103.2628,103.1556,103.2539,3500.0
2015-03-09 10:10:00,115.63,115.66,115.53,115.56,6400.0,103.2539,103.2806,103.1646,103.1913,6400.0
2015-03-09 10:15:00,115.56,115.57,115.45,115.51,10800.0,103.1913,103.2003,103.0931,103.1467,10800.0
2015-03-09 10:20:00,115.51,115.57,115.42,115.43,9600.0,103.1467,103.2003,103.0663,103.0753,9600.0
2015-03-09 10:25:00,115.39,115.44,115.29,115.44,9700.0,103.0395,103.0842,102.9502,103.0842,9700.0
2015-03-09 10:30:00,115.44,115.54,115.39,115.53,11100.0,103.0842,103.1735,103.0395,103.1646,11100.0
2015-03-09 10:35:00,115.58,115.58,115.47,115.51,9500.0,103.2092,103.2092,103.111,103.1467,9500.0
2015-03-09 10:40:00,115.49,115.6,115.49,115.56,5200.0,103.1288,103.2271,103.1288,103.1913,5200.0
2015-03-09 10:45:00,115.51,115.54,115.49,115.51,5600.0,103.1467,103.1735,103.1288,103.1467,5600.0
2015-03-09 10:50:00,115.54,115.67,115.54,115.66,8000.0,103.1735,103.2896,103.1735,103.2806,8000.0
2015-03-09 10:55:00,115.67,115.72,115.59,115.68,15500.0,103.2896,103.3342,103.2181,103.2985,15500.0
2015-03-09 11:00:00,115.67,115.71,115.61,115.62,9700.0,103.2896,103.3253,103.236,103.2449,9700.0
2015-03-09 11:05:00,115.65,115.7,115.62,115.67,7500.0,103.2717,103.3164,103.2449,103.2896,7500.0
2015-03-09 11:10:00,115.67,115.71,115.62,115.62,6400.0,103.2896,103.3253,103.2449,103.2449,6400.0
2015-03-09 11:15:00,115.62,115.68,115.58,115.6,7600.0,103.2449,103.2985,103.2092,103.2271,7600.0
2015-03-09 11:20:00,115.58,115.58,115.33,115.35,5800.0,103.2092,103.2092,102.986,103.0038,5800.0
2015-03-09 11:25:00,115.37,115.49,115.34,115.47,8400.0,103.0217,103.1288,102.9949,103.111,8400.0
2015-03-09 11:30:00,115.46,115.62,115.45,115.62,9900.0,103.102,103.2449,103.0931,103.2449,9900.0
2015-03-09 11:35:00,115.63,115.65,115.58,115.62,3100.0,103.2539,103.2717,103.2092,103.2449,3100.0
2015-03-09 11:40:00,115.63,115.81,115.63,115.81,4000.0,103.2539,103.4146,103.2539,103.4146,4000.0
2015-03-09 11:45:00,115.77,115.78,115.66,115.67,3000.0,103.3789,103.3878,103.2806,103.2896,3000.0
2015-03-09 11:50:00,115.66,115.66,115.53,115.57,4800.0,103.2806,103.2806,103.1646,103.2003,4800.0
2015-03-09 11:55:00,115.54,115.56,115.48,115.5,5500.0,103.1735,103.1913,103.1199,103.1378,5500.0
2015-03-09 12:00:00,115.5,115.51,115.31,115.35,3900.0,103.1378,103.1467,102.9681,103.0038,3900.0
2015-03-09 12:05:00,115.37,115.38,115.25,115.28,6000.0,103.0217,103.0306,102.9145,102.9413,6000.0
2015-03-09 12:10:00,115.29,115.4,115.29,115.39,2600.0,102.9502,103.0485,102.9502,103.0395,2600.0
2015-03-09 12:15:00,115.4,115.46,115.39,115.44,4200.0,103.0485,103.102,103.0395,103.0842,4200.0
2015-03-09 12:20:00,115.45,115.55,115.42,115.55,5400.0,103.0931,103.1824,103.0663,103.1824,5400.0
2015-03-09 12:25:00,115.57,115.57,115.41,115.42,3600.0,103.2003,103.2003,103.0574,103.0663,3600.0
2015-03-09 12:30:00,115.42,115.42,115.28,115.3,18000.0,103.0663,103.0663,102.9413,102.9592,18000.0
2015-03-09 12:35:00,115.31,115.4,115.27,115.33,10700.0,102.9681,103.0485,102.9324,102.986,10700.0
2015-03-09 12:40:00,115.33,115.44,115.31,115.44,3500.0,102.986,103.0842,102.9681,103.0842,3500.0
2015-03-09 12:45:00,115.47,115.54,115.43,115.47,9400.0,103.111,103.1735,103.0753,103.111,9400.0
2015-03-09 12:50:00,115.47,115.58,115.46,115.58,13200.0,103.111,103.2092,103.102,103.2092,13200.0
2015-03-09 12:55:00,115.57,115.71,115.57,115.68,11500.0,103.2003,103.3253,103.2003,103.2985,11500.0
2015-03-09 13:00:00,115.68,115.73,115.67,115.7,10000.0,103.2985,103.3432,103.2896,103.3164,10000.0
2015-03-09 13:05:00,115.7,115.72,115.68,115.7,6400.0,103.3164,103.3342,103.2985,103.3164,6400.0
2015-03-09 13:10:00,115.7,115.77,115.7,115.77,10800.0,103.3164,103.3789,103.3164,103.3789,10800.0
2015-03-09 13:15:00,115.75,115.75,115.7,115.71,6600.0,103.361,103.361,103.3164,103.3253,6600.0
2015-03-09 13:20:00,115.71,115.78,115.69,115.78,5000.0,103.3253,103.3878,103.3074,103.3878,5000.0
2015-03-09 13:25:00,115.77,115.83,115.75,115.83,9600.0,103.3789,103.4324,103.361,103.4324,9600.0
2015-03-09 13:30:00,115.83,115.9,115.83,115.89,5900.0,103.4324,103.495,103.4324,103.486,5900.0
2015-03-09 13:35:00,115.89,115.92,115.86,115.92,9300.0,103.486,103.5128,103.4592,103.5128,9300.0
2015-03-09 13:40:00,115.93,116.08,115.92,116.04,20200.0,103.5217,103.6557,103.5128,103.62,20200.0
2015-03-09 13:45:00,116.04,116.04,115.96,115.96,4300.0,103.62,103.62,103.5485,103.5485,4300.0
2015-03-09 13:50:00,115.96,115.97,115.89,115.89,5300.0,103.5485,103.5575,103.486,103.486,5300.0
2015-03-09 13:55:00,115.9,115.9,115.85,115.87,4100.0,103.495,103.495,103.4503,103.4682,4100.0
2015-03-09 14:00:00,115.87,115.98,115.87,115.97,11800.0,103.4682,103.5664,103.4682,103.5575,11800.0
2015-03-09 14:05:00,115.97,116.03,115.96,116.02,5100.0,103.5575,103.611,103.5485,103.6021,5100.0
2015-03-09 14:10:00,116.02,116.03,115.95,115.99,8400.0,103.6021,103.611,103.5396,103.5753,8400.0
2015-03-09 14:15:00,115.97,115.97,115.94,115.96,4600.0,103.5575,103.5575,103.5307,103.5485,4600.0
2015-03-09 14:20:00,115.95,115.98,115.94,115.96,3000.0,103.5396,103.5664,103.5307,103.5485,3000.0
2015-03-09 14:25:00,115.95,115.99,115.95,115.98,7500.0,103.5396,103.5753,103.5396,103.5664,7500.0
2015-03-09 14:30:00,115.96,115.99,115.93,115.98,9900.0,103.5485,103.5753,103.5217,103.5664,9900.0
2015-03-09 14:35:00,115.98,116.08,115.98,116.06,12700.0,103.5664,103.6557,103.5664,103.6378,12700.0
2015-03-09 14:40:00,116.04,116.08,116.01,116.03,8500.0,103.62,103.6557,103.5932,103.611,8500.0
2015-03-09 14:45:00,116.01,116.18,115.99,116.1,20400.0,103.5932,103.745,103.5753,103.6735,20400.0
2015-03-09 14:50:00,116.13,116.18,116.13,116.18,4600.0,103.7003,103.745,103.7003,103.745,4600.0
2015-03-09 14:55:00,116.17,116.22,116.14,116.15,7100.0,103.7361,103.7807,103.7093,103.7182,7100.0
2015-03-09 15:00:00,116.14,116.15,116.05,116.11,14100.0,103.7093,103.7182,103.6289,103.6825,14100.0
2015-03-09 15:05:00,116.1,116.15,116.08,116.15,8900.0,103.6735,103.7182,103.6557,103.7182,8900.0
2015-03-09 15:10:00,116.14,116.14,116.09,116.1,6700.0,103.7093,103.7093,103.6646,103.6735,6700.0
2015-03-09 15:15:00,116.1,116.1,115.97,116.0,7300.0,103.6735,103.6735,103.5575,103.5843,7300.0
2015-03-09 15:20:00,116.0,116.1,115.98,116.09,10700.0,103.5843,103.6735,103.5664,103.6646,10700.0
2015-03-09 15:25:00,116.08,116.11,116.02,116.08,13300.0,103.6557,103.6825,103.6021,103.6557,13300.0
2015-03-09 15:30:00,116.09,116.23,116.08,116.15,24500.0,103.6646,103.7896,103.6557,103.7182,24500.0
2015-03-09 15:35:00,116.17,116.17,115.98,116.0,32800.0,103.7361,103.7361,103.5664,103.5843,32800.0
2015-03-09 15:40:00,116.01,116.09,115.96,115.97,29800.0,103.5932,103.6646,103.5485,103.5575,29800.0
2015-03-09 15:45:00,116.0,116.15,115.99,116.02,19000.0,103.5843,103.7182,103.5753,103.6021,19000.0
2015-03-09 15:50:00,116.02,116.04,115.88,115.94,25000.0,103.6021,103.62,103.4771,103.5307,25000.0
2015-03-09 15:55:00,115.92,115.93,115.84,115.88,30400.0,103.5128,103.5217,103.4414,103.4771,30400.0
2015-03-10 09:30:00,114.75,114.87,114.16,114.2,30300.0,102.468,102.5752,101.9412,101.9769,30300.0
2015-03-10 09:35:00,114.24,114.83,114.24,114.57,27800.0,102.0126,102.5395,102.0126,102.3073,27800.0
2015-03-10 09:40:00,114.58,114.66,114.45,114.56,14600.0,102.3162,102.3877,102.2002,102.2984,14600.0
2015-03-10 09:45:00,114.51,114.72,114.45,114.72,12500.0,102.2537,102.4413,102.2002,102.4413,12500.0
2015-03-10 09:50:00,114.75,115.21,114.72,115.21,28500.0,102.468,102.8788,102.4413,102.8788,28500.0
2015-03-10 09:55:00,115.16,115.31,114.91,115.13,46400.0,102.8342,102.9681,102.6109,102.8074,46400.0
2015-03-10 10:00:00,115.12,115.38,114.87,115.12,53900.0,102.7984,103.0306,102.5752,102.7984,53900.0
2015-03-10 10:05:00,115.07,115.12,114.89,114.97,5900.0,102.7538,102.7984,102.5931,102.6645,5900.0
2015-03-10 10:10:00,114.96,114.99,114.84,114.88,7000.0,102.6556,102.6824,102.5484,102.5841,7000.0
2015-03-10 10:15:00,114.87,115.06,114.87,114.94,13500.0,102.5752,102.7449,102.5752,102.6377,13500.0
2015-03-10 10:20:00,114.95,115.06,114.81,114.81,17300.0,102.6466,102.7449,102.5216,102.5216,17300.0
2015-03-10 10:25:00,114.8,115.03,114.79,114.98,7500.0,102.5127,102.7181,102.5038,102.6734,7500.0
2015-03-10 10:30:00,115.02,115.13,115.02,115.04,6000.0,102.7091,102.8074,102.7091,102.727,6000.0
2015-03-10 10:35:00,115.03,115.07,114.85,114.86,5100.0,102.7181,102.7538,102.5573,102.5663,5100.0
2015-03-10 10:40:00,114.86,114.93,114.8,114.91,19900.0,102.5663,102.6288,102.5127,102.6109,19900.0
2015-03-10 10:45:00,114.94,115.22,114.85,115.19,18500.0,102.6377,102.8877,102.5573,102.8609,18500.0
2015-03-10 10:50:00,115.2,115.5,115.19,115.25,68300.0,102.8699,103.1378,102.8609,102.9145,68300.0
2015-03-10 10:55:00,115.25,115.28,115.01,115.01,13000.0,102.9145,102.9413,102.7002,102.7002,13000.0
2015-03-10 11:00:00,115.03,115.35,115.02,115.29,9000.0,102.7181,103.0038,102.7091,102.9502,9000.0
2015-03-10 11:05:00,115.29,115.37,115.18,115.18,8000.0,102.9502,103.0217,102.852,102.852,8000.0
2015-03-10 11:10:00,115.16,115.27,115.13,115.27,6400.0,102.8342,102.9324,102.8074,102.9324,6400.0
2015-03-10 11:15:00,115.27,115.38,115.27,115.33,6200.0,102.9324,103.0306,102.9324,102.986,6200.0
2015-03-10 11:20:00,115.38,115.43,115.29,115.29,52400.0,103.0306,103.0753,102.9502,102.9502,52400.0
2015-03-10 11:25:00,115.25,115.31,115.05,115.06,9500.0,102.9145,102.9681,102.7359,102.7449,9500.0
2015-03-10 11:30:00,115.08,115.08,114.97,115.0,5000.0,102.7627,102.7627,102.6645,102.6913,5000.0
2015-03-10 11:35:00,115.0,115.07,115.0,115.05,5200.0,102.6913,102.7538,102.6913,102.7359,5200.0
2015-03-10 11:40:00,115.06,115.1,115.03,115.08,6500.0,102.7449,102.7806,102.7181,102.7627,6500.0
2015-03-10 11:45:00,115.09,115.15,115.0,115.0,13600.0,102.7717,102.8252,102.6913,102.6913,13600.0
2015-03-10 11:50:00,114.99,115.1,114.92,115.01,34800.0,102.6824,102.7806,102.6198,102.7002,34800.0
2015-03-10 11:55:00,115.03,115.12,114.77,114.77,16400.0,102.7181,102.7984,102.4859,102.4859,16400.0
2015-03-10 12:00:00,114.77,114.9,114.73,114.89,22900.0,102.4859,102.602,102.4502,102.5931,22900.0
2015-03-10 12:05:00,114.89,114.9,114.85,114.9,8400.0,102.5931,102.602,102.5573,102.602,8400.0
2015-03-10 12:10:00,114.91,114.99,114.88,114.91,5200.0,102.6109,102.6824,102.5841,102.6109,5200.0
2015-03-10 12:15:00,114.93,114.96,114.82,114.86,2500.0,102.6288,102.6556,102.5305,102.5663,2500.0
2015-03-10 12:20:00,114.84,114.87,114.72,114.72,5300.0,102.5484,102.5752,102.4413,102.4413,5300.0
2015-03-10 12:25:00,114.7,114.82,114.67,114.79,4400.0,102.4234,102.5305,102.3966,102.5038,4400.0
2015-03-10 12:30:00,114.73,114.8,114.73,114.76,9000.0,102.4502,102.5127,102.4502,102.477,9000.0
2015-03-10 12:35:00,114.75,114.92,114.75,114.92,6000.0,102.468,102.6198,102.468,102.6198,6000.0
2015-03-10 12:40:00,114.92,115.01,114.89,114.92,11300.0,102.6198,102.7002,102.5931,102.6198,11300.0
2015-03-10 12:45:00,114.91,115.1,114.9,115.03,18800.0,102.6109,102.7806,102.602,102.7181,18800.0
2015-03-10 12:50:00,115.05,115.07,114.93,115.07,6300.0,102.7359,102.7538,102.6288,102.7538,6300.0
2015-03-10 12:55:00,115.04,115.15,115.02,115.02,5300.0,102.727,102.8252,102.7091,102.7091,5300.0
2015-03-10 13:00:00,115.0,115.07,115.0,115.02,3500.0,102.6913,102.7538,102.6913,102.7091,3500.0
2015-03-10 13:05:00,115.01,115.03,114.96,114.96,5300.0,102.7002,102.7181,102.6556,102.6556,5300.0
2015-03-10 13:10:00,114.97,115.05,114.96,115.02,5000.0,102.6645,102.7359,102.6556,102.7091,5000.0
2015-03-10 13:15:00,115.02,115.09,115.02,115.08,7100.0,102.7091,102.7717,102.7091,102.7627,7100.0
2015-03-10 13:20:00,115.1,115.2,115.1,115.15,6100.0,102.7806,102.8699,102.7806,102.8252,6100.0
2015-03-10 13:25:00,115.16,115.3,115.1,115.27,17900.0,102.8342,102.9592,102.7806,102.9324,17900.0
2015-03-10 13:30:00,115.25,115.35,115.18,115.35,14000.0,102.9145,103.0038,102.852,103.0038,14000.0
2015-03-10 13:35:00,115.35,115.42,115.27,115.28,35700.0,103.0038,103.0663,102.9324,102.9413,35700.0
2015-03-10 13:40:00,115.26,115.26,115.15,115.17,27300.0,102.9235,102.9235,102.8252,102.8431,27300.0
2015-03-10 13:45:00,115.18,115.39,115.18,115.33,15100.0,102.852,103.0395,102.852,102.986,15100.0
2015-03-10 13:50:00,115.32,115.37,115.3,115.35,6000.0,102.977,103.0217,102.9592,103.0038,6000.0
2015-03-10 13:55:00,115.37,115.37,115.19,115.21,14700.0,103.0217,103.0217,102.8609,102.8788,14700.0
2015-03-10 14:00:00,115.21,115.25,115.1,115.21,13100.0,102.8788,102.9145,102.7806,102.8788,13100.0
2015-03-10 14:05:00,115.23,115.38,115.23,115.34,8000.0,102.8967,103.0306,102.8967,102.9949,8000.0
2015-03-10 14:10:00,115.34,115.47,115.08,115.17,22400.0,102.9949,103.111,102.7627,102.8431,22400.0
2015-03-10 14:15:00,115.17,115.35,115.16,115.33,30100.0,102.8431,103.0038,102.8342,102.986,30100.0
2015-03-10 14:20:00,115.31,115.31,115.09,115.14,23000.0,102.9681,102.9681,102.7717,102.8163,23000.0
2015-03-10 14:25:00,115.09,115.12,114.99,115.02,10700.0,102.7717,102.7984,102.6824,102.7091,10700.0
2015-03-10 14:30:00,115.04,115.09,115.02,115.05,8000.0,102.727,102.7717,102.7091,102.7359,8000.0
2015-03-10 14:35:00,115.05,115.07,114.97,114.97,7500.0,102.7359,102.7538,102.6645,102.6645,7500.0
2015-03-10 14:40:00,114.98,114.99,114.91,114.97,8800.0,102.6734,102.6824,102.6109,102.6645,8800.0
2015-03-10 14:45:00,114.96,115.21,114.96,115.2,25700.0,102.6556,102.8788,102.6556,102.8699,25700.0
2015-03-10 14:50:00,115.19,115.22,115.12,115.17,5900.0,102.8609,102.8877,102.7984,102.8431,5900.0
2015-03-10 14:55:00,115.15,115.15,115.03,115.1,9700.0,102.8252,102.8252,102.7181,102.7806,9700.0
2015-03-10 15:00:00,115.1,115.23,115.1,115.16,16500.0,102.7806,102.8967,102.7806,102.8342,16500.0
2015-03-10 15:05:00,115.16,115.17,115.07,115.12,15400.0,102.8342,102.8431,102.7538,102.7984,15400.0
2015-03-10 15:10:00,115.14,115.14,115.04,115.12,9800.0,102.8163,102.8163,102.727,102.7984,9800.0
2015-03-10 15:15:00,115.04,115.21,115.03,115.14,9300.0,102.727,102.8788,102.7181,102.8163,9300.0
2015-03-10 15:20:00,115.14,115.22,115.12,115.12,6700.0,102.8163,102.8877,102.7984,102.7984,6700.0
2015-03-10 15:25:00,115.12,115.12,114.89,114.92,18900.0,102.7984,102.7984,102.5931,102.6198,18900.0
2015-03-10 15:30:00,114.93,114.96,114.79,114.92,15000.0,102.6288,102.6556,102.5038,102.6198,15000.0
2015-03-10 15:35:00,114.89,115.01,114.83,114.86,62700.0,102.5931,102.7002,102.5395,102.5663,62700.0
2015-03-10 15:40:00,114.88,114.96,114.78,114.9,18600.0,102.5841,102.6556,102.4948,102.602,18600.0
2015-03-10 15:45:00,114.91,115.02,114.84,114.94,24600.0,102.6109,102.7091,102.5484,102.6377,24600.0
2015-03-10 15:50:00,114.94,114.96,114.82,114.87,22600.0,102.6377,102.6556,102.5305,102.5752,22600.0
2015-03-10 15:55:00,114.88,114.9,114.74,114.89,99300.0,102.5841,102.602,102.4591,102.5931,99300.0
2015-03-11 09:30:00,114.51,115.0,114.51,114.67,27100.0,102.2537,102.6913,102.2537,102.3966,27100.0
2015-03-11 09:35:00,114.75,115.08,114.5,114.89,26300.0,102.468,102.7627,102.2448,102.5931,26300.0
2015-03-11 09:40:00,114.94,115.1,114.48,115.1,11400.0,102.6377,102.7806,102.2269,102.7806,11400.0
2015-03-11 09:45:00,115.12,115.3,115.06,115.16,15300.0,102.7984,102.9592,102.7449,102.8342,15300.0
2015-03-11 09:50:00,115.15,115.22,114.85,115.07,16300.0,102.8252,102.8877,102.5573,102.7538,16300.0
2015-03-11 09:55:00,115.07,115.25,115.07,115.19,8800.0,102.7538,102.9145,102.7538,102.8609,8800.0
2015-03-11 10:00:00,115.18,115.2,115.09,115.16,11800.0,102.852,102.8699,102.7717,102.8342,11800.0
2015-03-11 10:05:00,115.17,115.31,115.17,115.28,10100.0,102.8431,102.9681,102.8431,102.9413,10100.0
2015-03-11 10:10:00,115.34,115.37,115.32,115.34,6300.0,102.9949,103.0217,102.977,102.9949,6300.0
2015-03-11 10:15:00,115.38,115.4,115.28,115.31,7400.0,103.0306,103.0485,102.9413,102.9681,7400.0
2015-03-11 10:20:00,115.34,115.39,115.29,115.38,11600.0,102.9949,103.0395,102.9502,103.0306,11600.0
2015-03-11 10:25:00,115.38,115.4,115.24,115.28,11900.0,103.0306,103.0485,102.9056,102.9413,11900.0
2015-03-11 10:30:00,115.3,115.34,115.19,115.24,6900.0,102.9592,102.9949,102.8609,102.9056,6900.0
2015-03-11 10:35:00,115.19,115.22,115.1,115.1,3700.0,102.8609,102.8877,102.7806,102.7806,3700.0
2015-03-11 10:40:00,115.09,115.13,114.97,115.07,8700.0,102.7717,102.8074,102.6645,102.7538,8700.0
2015-03-11 10:45:00,115.08,115.22,115.0,115.22,16700.0,102.7627,102.8877,102.6913,102.8877,16700.0
2015-03-11 10:50:00,115.21,115.29,115.18,115.25,40100.0,102.8788,102.9502,102.852,102.9145,40100.0
2015-03-11 10:55:00,115.26,115.28,115.1,115.1,24100.0,102.9235,102.9413,102.7806,102.7806,24100.0
2015-03-11 11:00:00,115.11,115.19,115.09,115.15,9400.0,102.7895,102.8609,102.7717,102.8252,9400.0
2015-03-11 11:05:00,115.15,115.23,115.14,115.19,10800.0,102.8252,102.8967,102.8163,102.8609,10800.0
2015-03-11 11:10:00,115.2,115.23,114.98,115.0,15900.0,102.8699,102.8967,102.6734,102.6913,15900.0
2015-03-11 11:15:00,114.99,114.99,114.91,114.97,43400.0,102.6824,102.6824,102.6109,102.6645,43400.0
2015-03-11 11:20:00,114.97,115.01,114.91,114.91,8600.0,102.6645,102.7002,102.6109,102.6109,8600.0
2015-03-11 11:25:00,114.89,114.9,114.81,114.86,35600.0,102.5931,102.602,102.5216,102.5663,35600.0
2015-03-11 11:30:00,114.85,114.9,114.84,114.87,11500.0,102.5573,102.602,102.5484,102.5752,11500.0
2015-03-11 11:35:00,114.88,114.93,114.87,114.9,21400.0,102.5841,102.6288,102.5752,102.602,21400.0
2015-03-11 11:40:00,114.91,115.02,114.83,114.83,16200.0,102.6109,102.7091,102.5395,102.5395,16200.0
2015-03-11 11:45:00,114.83,114.92,114.83,114.88,2900.0,102.5395,102.6198,102.5395,102.5841,2900.0
2015-03-11 11:50:00,114.85,114.99,114.8,114.93,8800.0,102.5573,102.6824,102.5127,102.6288,8800.0
2015-03-11 11:55:00,114.91,114.91,114.84,114.84,2900.0,102.6109,102.6109,102.5484,102.5484,2900.0
2015-03-11 12:00:00,114.85,114.92,114.82,114.82,3600.0,102.5573,102.6198,102.5305,102.5305,3600.0
2015-03-11 12:05:00,114.84,114.87,114.8,114.85,3700.0,102.5484,102.5752,102.5127,102.5573,3700.0
2015-03-11 12:10:00,114.87,114.89,114.83,114.87,3800.0,102.5752,102.5931,102.5395,102.5752,3800.0
2015-03-11 12:15:00,114.88,114.99,114.88,114.98,5300.0,102.5841,102.6824,102.5841,102.6734,5300.0
2015-03-11 12:20:00,114.95,114.96,114.83,114.83,3600.0,102.6466,102.6556,102.5395,102.5395,3600.0
2015-03-11 12:25:00,114.83,114.85,114.76,114.81,4300.0,102.5395,102.5573,102.477,102.5216,4300.0
2015-03-11 12:30:00,114.82,114.84,114.76,114.8,4400.0,102.5305,102.5484,102.477,102.5127,4400.0
2015-03-11 12:35:00,114.8,114.93,114.78,114.93,2800.0,102.5127,102.6288,102.4948,102.6288,2800.0
2015-03-11 12:40:00,114.93,114.98,114.9,114.98,2700.0,102.6288,102.6734,102.602,102.6734,2700.0
2015-03-11 12:45:00,114.98,115.0,114.88,114.9,6600.0,102.6734,102.6913,102.5841,102.602,6600.0
2015-03-11 12:50:00,114.9,114.92,114.82,114.82,7400.0,102.602,102.6198,102.5305,102.5305,7400.0
2015-03-11 12:55:00,114.84,114.84,114.73,114.79,6900.0,102.5484,102.5484,102.4502,102.5038,6900.0
2015-03-11 13:00:00,114.78,114.82,114.76,114.78,5400.0,102.4948,102.5305,102.477,102.4948,5400.0
2015-03-11 13:05:00,114.79,114.84,114.75,114.8,7800.0,102.5038,102.5484,102.468,102.5127,7800.0
2015-03-11 13:10:00,114.8,114.83,114.78,114.81,3400.0,102.5127,102.5395,102.4948,102.5216,3400.0
2015-03-11 13:15:00,114.81,114.93,114.75,114.79,12400.0,102.5216,102.6288,102.468,102.5038,12400.0
2015-03-11 13:20:00,114.8,114.87,114.8,114.84,3900.0,102.5127,102.5752,102.5127,102.5484,3900.0
2015-03-11 13:25:00,114.83,114.87,114.76,114.83,15200.0,102.5395,102.5752,102.477,102.5395,15200.0
2015-03-11 13:30:00,114.85,114.85,114.68,114.69,4300.0,102.5573,102.5573,102.4055,102.4145,4300.0
2015-03-11 13:35:00,114.69,114.7,114.65,114.66,5200.0,102.4145,102.4234,102.3787,102.3877,5200.0
2015-03-11 13:40:00,114.68,114.68,114.53,114.54,3500.0,102.4055,102.4055,102.2716,102.2805,3500.0
2015-03-11 13:45:00,114.51,114.51,114.32,114.32,6700.0,102.2537,102.2537,102.0841,102.0841,6700.0
2015-03-11 13:50:00,114.34,114.49,114.31,114.49,3800.0,102.1019,102.2359,102.0751,102.2359,3800.0
2015-03-11 13:55:00,114.49,114.56,114.49,114.56,3600.0,102.2359,102.2984,102.2359,102.2984,3600.0
2015-03-11 14:00:00,114.56,114.8,114.56,114.8,8200.0,102.2984,102.5127,102.2984,102.5127,8200.0
2015-03-11 14:05:00,114.8,114.9,114.8,114.86,8300.0,102.5127,102.602,102.5127,102.5663,8300.0
2015-03-11 14:10:00,114.9,114.9,114.83,114.84,6100.0,102.602,102.602,102.5395,102.5484,6100.0
2015-03-11 14:15:00,114.83,115.0,114.8,114.99,12600.0,102.5395,102.6913,102.5127,102.6824,12600.0
2015-03-11 14:20:00,114.97,114.99,114.86,114.9,21800.0,102.6645,102.6824,102.5663,102.602,21800.0
2015-03-11 14:25:00,114.92,114.99,114.92,114.96,4400.0,102.6198,102.6824,102.6198,102.6556,4400.0
2015-03-11 14:30:00,114.96,114.98,114.9,114.96,9500.0,102.6556,102.6734,102.602,102.6556,9500.0
2015-03-11 14:35:00,114.96,115.04,114.93,115.01,8500.0,102.6556,102.727,102.6288,102.7002,8500.0
2015-03-11 14:40:00,115.01,115.01,114.87,114.89,7600.0,102.7002,102.7002,102.5752,102.5931,7600.0
2015-03-11 14:45:00,114.89,114.95,114.87,114.95,14900.0,102.5931,102.6466,102.5752,102.6466,14900.0
2015-03-11 14:50:00,114.96,114.97,114.89,114.89,5800.0,102.6556,102.6645,102.5931,102.5931,5800.0
2015-03-11 14:55:00,114.85,114.94,114.85,114.94,7300.0,102.5573,102.6377,102.5573,102.6377,7300.0
2015-03-11 15:00:00,114.9,114.94,114.85,114.9,27300.0,102.602,102.6377,102.5573,102.602,27300.0
2015-03-11 15:05:00,114.9,114.91,114.84,114.84,9900.0,102.602,102.6109,102.5484,102.5484,9900.0
2015-03-11 15:10:00,114.83,114.89,114.75,114.75,8900.0,102.5395,102.5931,102.468,102.468,8900.0
2015-03-11 15:15:00,114.75,114.81,114.73,114.77,7700.0,102.468,102.5216,102.4502,102.4859,7700.0
2015-03-11 15:20:00,114.79,114.79,114.67,114.67,5600.0,102.5038,102.5038,102.3966,102.3966,5600.0
2015-03-11 15:25:00,114.7,114.79,114.64,114.64,7000.0,102.4234,102.5038,102.3698,102.3698,7000.0
2015-03-11 15:30:00,114.66,114.67,114.49,114.5,16800.0,102.3877,102.3966,102.2359,102.2448,16800.0
2015-03-11 15:35:00,114.5,114.51,114.48,114.5,20400.0,102.2448,102.2537,102.2269,102.2448,20400.0
2015-03-11 15:40:00,114.5,114.68,114.5,114.68,15700.0,102.2448,102.4055,102.2448,102.4055,15700.0
2015-03-11 15:45:00,114.68,114.68,114.54,114.59,20600.0,102.4055,102.4055,102.2805,102.3252,20600.0
2015-03-11 15:50:00,114.57,114.65,114.5,114.62,22600.0,102.3073,102.3787,102.2448,102.352,22600.0
2015-03-11 15:55:00,114.62,114.7,114.5,114.52,40800.0,102.352,102.4234,102.2448,102.2627,40800.0
2015-03-12 09:30:00,114.44,115.12,114.44,114.95,31300.0,102.1912,102.7984,102.1912,102.6466,31300.0
2015-03-12 09:35:00,114.96,115.27,114.79,115.27,13800.0,102.6556,102.9324,102.5038,102.9324,13800.0
2015-03-12 09:40:00,115.27,115.35,115.01,115.04,20100.0,102.9324,103.0038,102.7002,102.727,20100.0
2015-03-12 09:45:00,115.09,115.37,115.02,115.3,19800.0,102.7717,103.0217,102.7091,102.9592,19800.0
2015-03-12 09:50:00,115.3,115.45,115.15,115.33,27100.0,102.9592,103.0931,102.8252,102.986,27100.0
2015-03-12 09:55:00,115.33,115.39,115.06,115.09,13500.0,102.986,103.0395,102.7449,102.7717,13500.0
2015-03-12 10:00:00,115.1,115.16,115.0,115.1,5200.0,102.7806,102.8342,102.6913,102.7806,5200.0
2015-03-12 10:05:00,115.11,115.11,115.01,115.07,4400.0,102.7895,102.7895,102.7002,102.7538,4400.0
2015-03-12 10:10:00,115.1,115.19,115.03,115.05,10400.0,102.7806,102.8609,102.7181,102.7359,10400.0
2015-03-12 10:15:00,115.04,115.09,114.88,114.88,8900.0,102.727,102.7717,102.5841,102.5841,8900.0
2015-03-12 10:20:00,114.93,115.15,114.93,115.15,7200.0,102.6288,102.8252,102.6288,102.8252,7200.0
2015-03-12 10:25:00,115.15,115.2,115.14,115.14,4100.0,102.8252,102.8699,102.8163,102.8163,4100.0
2015-03-12 10:30:00,115.11,115.11,115.0,115.06,8100.0,102.7895,102.7895,102.6913,102.7449,8100.0
2015-03-12 10:35:00,115.07,115.11,115.02,115.08,7000.0,102.7538,102.7895,102.7091,102.7627,7000.0
2015-03-12 10:40:00,115.1,115.15,114.92,114.94,3800.0,102.7806,102.8252,102.6198,102.6377,3800.0
2015-03-12 10:45:00,114.94,114.95,114.87,114.93,9000.0,102.6377,102.6466,102.5752,102.6288,9000.0
2015-03-12 10:50:00,114.94,114.98,114.87,114.97,7500.0,102.6377,102.6734,102.5752,102.6645,7500.0
2015-03-12 10:55:00,115.01,115.08,115.0,115.05,5500.0,102.7002,102.7627,102.6913,102.7359,5500.0
2015-03-12 11:00:00,115.05,115.06,114.97,114.99,3600.0,102.7359,102.7449,102.6645,102.6824,3600.0
2015-03-12 11:05:00,115.0,115.11,114.99,115.06,7900.0,102.6913,102.7895,102.6824,102.7449,7900.0
2015-03-12 11:10:00,115.05,115.07,115.0,115.04,15100.0,102.7359,102.7538,102.6913,102.727,15100.0
2015-03-12 11:15:00,115.04,115.3,115.04,115.3,5300.0,102.727,102.9592,102.727,102.9592,5300.0
2015-03-12 11:20:00,115.3,115.35,115.24,115.32,13700.0,102.9592,103.0038,102.9056,102.977,13700.0
2015-03-12 11:25:00,115.32,115.34,115.24,115.25,8500.0,102.977,102.9949,102.9056,102.9145,8500.0
2015-03-12 11:30:00,115.26,115.26,115.2,115.21,9500.0,102.9235,102.9235,102.8699,102.8788,9500.0
2015-03-12 11:35:00,115.21,115.21,115.11,115.15,10300.0,102.8788,102.8788,102.7895,102.8252,10300.0
2015-03-12 11:40:00,115.17,115.17,115.11,115.12,3300.0,102.8431,102.8431,102.7895,102.7984,3300.0
2015-03-12 11:45:00,115.14,115.17,115.12,115.12,2200.0,102.8163,102.8431,102.7984,102.7984,2200.0
2015-03-12 11:50:00,115.14,115.22,115.14,115.17,7000.0,102.8163,102.8877,102.8163,102.8431,7000.0
2015-03-12 11:55:00,115.17,115.22,115.12,115.19,4500.0,102.8431,102.8877,102.7984,102.8609,4500.0
2015-03-12 12:00:00,115.18,115.24,115.17,115.24,2800.0,102.852,102.9056,102.8431,102.9056,2800.0
2015-03-12 12:05:00,115.26,115.27,115.12,115.12,3800.0,102.9235,102.9324,102.7984,102.7984,3800.0
2015-03-12 12:10:00,115.14,115.26,115.14,115.26,6800.0,102.8163,102.9235,102.8163,102.9235,6800.0
2015-03-12 12:15:00,115.28,115.31,115.25,115.31,6500.0,102.9413,102.9681,102.9145,102.9681,6500.0
2015-03-12 12:20:00,115.31,115.45,115.31,115.45,16400.0,102.9681,103.0931,102.9681,103.0931,16400.0
2015-03-12 12:25:00,115.45,115.58,115.44,115.57,10600.0,103.0931,103.2092,103.0842,103.2003,10600.0
2015-03-12 12:30:00,115.56,115.62,115.53,115.62,6700.0,103.1913,103.2449,103.1646,103.2449,6700.0
2015-03-12 12:35:00,115.62,115.65,115.57,115.65,6900.0,103.2449,103.2717,103.2003,103.2717,6900.0
2015-03-12 12:40:00,115.66,115.67,115.57,115.6,7000.0,103.2806,103.2896,103.2003,103.2271,7000.0
2015-03-12 12:45:00,115.62,115.64,115.59,115.64,4400.0,103.2449,103.2628,103.2181,103.2628,4400.0
2015-03-12 12:50:00,115.68,115.75,115.67,115.7,11000.0,103.2985,103.361,103.2896,103.3164,11000.0
2015-03-12 12:55:00,115.7,115.72,115.69,115.71,2800.0,103.3164,103.3342,103.3074,103.3253,2800.0
2015-03-12 13:00:00,115.68,115.69,115.59,115.6,3900.0,103.2985,103.3074,103.2181,103.2271,3900.0
2015-03-12 13:05:00,115.63,115.64,115.6,115.64,4300.0,103.2539,103.2628,103.2271,103.2628,4300.0
2015-03-12 13:10:00,115.65,115.68,115.6,115.6,6600.0,103.2717,103.2985,103.2271,103.2271,6600.0
2015-03-12 13:15:00,115.6,115.64,115.59,115.63,4400.0,103.2271,103.2628,103.2181,103.2539,4400.0
2015-03-12 13:20:00,115.61,115.67,115.58,115.65,4700.0,103.236,103.2896,103.2092,103.2717,4700.0
2015-03-12 13:25:00,115.67,115.67,115.59,115.59,2400.0,103.2896,103.2896,103.2181,103.2181,2400.0
2015-03-12 13:30:00,115.56,115.58,115.52,115.56,5700.0,103.1913,103.2092,103.1556,103.1913,5700.0
2015-03-12 13:35:00,115.57,115.62,115.54,115.54,4400.0,103.2003,103.2449,103.1735,103.1735,4400.0
2015-03-12 13:40:00,115.54,115.56,115.5,115.56,4900.0,103.1735,103.1913,103.1378,103.1913,4900.0
2015-03-12 13:45:00,115.57,115.64,115.56,115.61,8400.0,103.2003,103.2628,103.1913,103.236,8400.0
2015-03-12 13:50:00,115.64,115.71,115.63,115.68,2000.0,103.2628,103.3253,103.2539,103.2985,2000.0
2015-03-12 13:55:00,115.67,115.71,115.58,115.59,9000.0,103.2896,103.3253,103.2092,103.2181,9000.0
2015-03-12 14:00:00,115.61,115.62,115.53,115.53,5800.0,103.236,103.2449,103.1646,103.1646,5800.0
2015-03-12 14:05:00,115.55,115.55,115.49,115.53,7300.0,103.1824,103.1824,103.1288,103.1646,7300.0
2015-03-12 14:10:00,115.53,115.6,115.53,115.59,3600.0,103.1646,103.2271,103.1646,103.2181,3600.0
2015-03-12 14:15:00,115.58,115.6,115.49,115.5,9800.0,103.2092,103.2271,103.1288,103.1378,9800.0
2015-03-12 14:20:00,115.49,115.5,115.43,115.43,4400.0,103.1288,103.1378,103.0753,103.0753,4400.0
2015-03-12 14:25:00,115.45,115.45,115.39,115.41,15200.0,103.0931,103.0931,103.0395,103.0574,15200.0
2015-03-12 14:30:00,115.41,115.43,115.39,115.41,4400.0,103.0574,103.0753,103.0395,103.0574,4400.0
2015-03-12 14:35:00,115.42,115.47,115.42,115.42,6400.0,103.0663,103.111,103.0663,103.0663,6400.0
2015-03-12 14:40:00,115.4,115.41,115.27,115.29,17700.0,103.0485,103.0574,102.9324,102.9502,17700.0
2015-03-12 14:45:00,115.3,115.31,115.24,115.28,11000.0,102.9592,102.9681,102.9056,102.9413,11000.0
2015-03-12 14:50:00,115.28,115.35,115.27,115.31,11800.0,102.9413,103.0038,102.9324,102.9681,11800.0
2015-03-12 14:55:00,115.3,115.58,115.3,115.57,7500.0,102.9592,103.2092,102.9592,103.2003,7500.0
2015-03-12 15:00:00,115.6,115.78,115.58,115.73,7100.0,103.2271,103.3878,103.2092,103.3432,7100.0
2015-03-12 15:05:00,115.76,115.76,115.6,115.63,25800.0,103.3699,103.3699,103.2271,103.2539,25800.0
2015-03-12 15:10:00,115.63,115.69,115.55,115.55,25500.0,103.2539,103.3074,103.1824,103.1824,25500.0
2015-03-12 15:15:00,115.57,115.63,115.56,115.61,5700.0,103.2003,103.2539,103.1913,103.236,5700.0
2015-03-12 15:20:00,115.6,115.64,115.57,115.6,7600.0,103.2271,103.2628,103.2003,103.2271,7600.0
2015-03-12 15:25:00,115.58,115.63,115.57,115.59,6900.0,103.2092,103.2539,103.2003,103.2181,6900.0
2015-03-12 15:30:00,115.58,115.6,115.5,115.5,8900.0,103.2092,103.2271,103.1378,103.1378,8900.0
2015-03-12 15:35:00,115.5,115.59,115.5,115.59,12000.0,103.1378,103.2181,103.1378,103.2181,12000.0
2015-03-12 15:40:00,115.59,115.77,115.57,115.77,17300.0,103.2181,103.3789,103.2003,103.3789,17300.0
2015-03-12 15:45:00,115.78,115.84,115.74,115.82,29800.0,103.3878,103.4414,103.3521,103.4235,29800.0
2015-03-12 15:50:00,115.83,115.88,115.78,115.87,21800.0,103.4324,103.4771,103.3878,103.4682,21800.0
2015-03-12 15:55:00,115.87,115.88,115.78,115.8,63000.0,103.4682,103.4771,103.3878,103.4057,63000.0
2015-03-13 09:30:00,115.32,115.34,115.02,115.2,38500.0,102.977,102.9949,102.7091,102.8699,38500.0
2015-03-13 09:35:00,115.17,115.17,114.72,114.72,33800.0,102.8431,102.8431,102.4413,102.4413,33800.0
2015-03-13 09:40:00,114.59,114.98,114.28,114.85,10000.0,102.3252,102.6734,102.0483,102.5573,10000.0
2015-03-13 09:45:00,115.0,115.23,114.68,115.18,15400.0,102.6913,102.8967,102.4055,102.852,15400.0
2015-03-13 09:50:00,115.2,115.51,115.2,115.47,4700.0,102.8699,103.1467,102.8699,103.111,4700.0
2015-03-13 09:55:00,115.46,115.54,115.23,115.54,6300.0,103.102,103.1735,102.8967,103.1735,6300.0
2015-03-13 10:00:00,115.53,115.53,114.98,114.98,15400.0,103.1646,103.1646,102.6734,102.6734,15400.0
2015-03-13 10:05:00,114.97,115.07,114.77,114.78,8600.0,102.6645,102.7538,102.4859,102.4948,8600.0
2015-03-13 10:10:00,114.77,115.01,114.74,115.0,4600.0,102.4859,102.7002,102.4591,102.6913,4600.0
2015-03-13 10:15:00,115.0,115.12,114.98,115.01,5800.0,102.6913,102.7984,102.6734,102.7002,5800.0
2015-03-13 10:20:00,115.05,115.22,115.04,115.22,6400.0,102.7359,102.8877,102.727,102.8877,6400.0
2015-03-13 10:25:00,115.24,115.24,114.94,115.13,16600.0,102.9056,102.9056,102.6377,102.8074,16600.0
2015-03-13 10:30:00,115.09,115.09,114.99,115.02,2500.0,102.7717,102.7717,102.6824,102.7091,2500.0
2015-03-13 10:35:00,115.02,115.06,114.89,115.0,18100.0,102.7091,102.7449,102.5931,102.6913,18100.0
2015-03-13 10:40:00,114.99,115.14,114.95,115.03,36500.0,102.6824,102.8163,102.6466,102.7181,36500.0
2015-03-13 10:45:00,114.97,115.05,114.97,115.01,1900.0,102.6645,102.7359,102.6645,102.7002,1900.0
2015-03-13 10:50:00,115.03,115.04,114.79,114.83,10800.0,102.7181,102.727,102.5038,102.5395,10800.0
2015-03-13 10:55:00,114.83,114.85,114.64,114.64,6000.0,102.5395,102.5573,102.3698,102.3698,6000.0
2015-03-13 11:00:00,114.6,114.62,114.51,114.6,9300.0,102.3341,102.352,102.2537,102.3341,9300.0
2015-03-13 11:05:00,114.63,114.74,114.6,114.66,28200.0,102.3609,102.4591,102.3341,102.3877,28200.0
2015-03-13 11:10:00,114.65,114.69,114.58,114.68,17300.0,102.3787,102.4145,102.3162,102.4055,17300.0
2015-03-13 11:15:00,114.66,114.66,114.52,114.54,10100.0,102.3877,102.3877,102.2627,102.2805,10100.0
2015-03-13 11:20:00,114.5,114.55,114.43,114.46,5900.0,102.2448,102.2894,102.1823,102.2091,5900.0
2015-03-13 11:25:00,114.45,114.47,114.19,114.26,5100.0,102.2002,102.218,101.968,102.0305,5100.0
2015-03-13 11:30:00,114.22,114.26,114.01,114.21,8900.0,101.9948,102.0305,101.8072,101.9858,8900.0
2015-03-13 11:35:00,114.23,114.25,114.09,114.19,25200.0,102.0037,102.0216,101.8787,101.968,25200.0
2015-03-13 11:40:00,114.22,114.31,114.16,114.23,16000.0,101.9948,102.0751,101.9412,102.0037,16000.0
2015-03-13 11:45:00,114.26,114.26,114.07,114.1,5500.0,102.0305,102.0305,101.8608,101.8876,5500.0
2015-03-13 11:50:00,114.13,114.13,114.06,114.11,7700.0,101.9144,101.9144,101.8519,101.8965,7700.0
2015-03-13 11:55:00,114.1,114.26,114.03,114.25,9700.0,101.8876,102.0305,101.8251,102.0216,9700.0
2015-03-13 12:00:00,114.21,114.27,114.14,114.27,13700.0,101.9858,102.0394,101.9233,102.0394,13700.0
2015-03-13 12:05:00,114.29,114.29,114.23,114.27,7900.0,102.0573,102.0573,102.0037,102.0394,7900.0
2015-03-13 12:10:00,114.27,114.32,114.26,114.29,5400.0,102.0394,102.0841,102.0305,102.0573,5400.0
2015-03-13 12:15:00,114.29,114.3,114.12,114.2,7100.0,102.0573,102.0662,101.9055,101.9769,7100.0
2015-03-13 12:20:00,114.2,114.31,114.2,114.28,4000.0,101.9769,102.0751,101.9769,102.0483,4000.0
2015-03-13 12:25:00,114.3,114.32,114.23,114.23,6800.0,102.0662,102.0841,102.0037,102.0037,6800.0
2015-03-13 12:30:00,114.22,114.32,114.21,114.32,11400.0,101.9948,102.0841,101.9858,102.0841,11400.0
2015-03-13 12:35:00,114.31,114.35,114.3,114.33,10200.0,102.0751,102.1109,102.0662,102.093,10200.0
2015-03-13 12:40:00,114.33,114.47,114.33,114.45,3800.0,102.093,102.218,102.093,102.2002,3800.0
2015-03-13 12:45:00,114.46,114.5,114.35,114.5,12400.0,102.2091,102.2448,102.1109,102.2448,12400.0
2015-03-13 12:50:00,114.55,114.62,114.55,114.61,3900.0,102.2894,102.352,102.2894,102.343,3900.0
2015-03-13 12:55:00,114.61,114.74,114.61,114.73,3800.0,102.343,102.4591,102.343,102.4502,3800.0
2015-03-13 13:00:00,114.7,114.7,114.63,114.68,2500.0,102.4234,102.4234,102.3609,102.4055,2500.0
2015-03-13 13:05:00,114.69,114.75,114.57,114.57,4000.0,102.4145,102.468,102.3073,102.3073,4000.0
2015-03-13 13:10:00,114.58,114.66,114.57,114.66,2400.0,102.3162,102.3877,102.3073,102.3877,2400.0
2015-03-13 13:15:00,114.63,114.63,114.5,114.53,3600.0,102.3609,102.3609,102.2448,102.2716,3600.0
2015-03-13 13:20:00,114.58,114.59,114.49,114.49,2200.0,102.3162,102.3252,102.2359,102.2359,2200.0
2015-03-13 13:25:00,114.52,114.54,114.37,114.37,2100.0,102.2627,102.2805,102.1287,102.1287,2100.0
2015-03-13 13:30:00,114.37,114.47,114.37,114.4,2700.0,102.1287,102.218,102.1287,102.1555,2700.0
2015-03-13 13:35:00,114.37,114.41,114.37,114.41,3300.0,102.1287,102.1644,102.1287,102.1644,3300.0
2015-03-13 13:40:00,114.43,114.48,114.41,114.45,3700.0,102.1823,102.2269,102.1644,102.2002,3700.0
2015-03-13 13:45:00,114.45,114.46,114.38,114.44,4000.0,102.2002,102.2091,102.1376,102.1912,4000.0
2015-03-13 13:50:00,114.47,114.56,114.47,114.54,4300.0,102.218,102.2984,102.218,102.2805,4300.0
2015-03-13 13:55:00,114.54,114.6,114.52,114.57,10700.0,102.2805,102.3341,102.2627,102.3073,10700.0
2015-03-13 14:00:00,114.59,114.6,114.5,114.52,11500.0,102.3252,102.3341,102.2448,102.2627,11500.0
2015-03-13 14:05:00,114.56,114.64,114.55,114.55,5900.0,102.2984,102.3698,102.2894,102.2894,5900.0
2015-03-13 14:10:00,114.53,114.56,114.43,114.5,5100.0,102.2716,102.2984,102.1823,102.2448,5100.0
2015-03-13 14:15:00,114.5,114.55,114.45,114.45,7400.0,102.2448,102.2894,102.2002,102.2002,7400.0
2015-03-13 14:20:00,114.44,114.45,114.29,114.31,15900.0,102.1912,102.2002,102.0573,102.0751,15900.0
2015-03-13 14:25:00,114.31,114.38,114.27,114.36,8200.0,102.0751,102.1376,102.0394,102.1198,8200.0
2015-03-13 14:30:00,114.36,114.41,114.32,114.41,9700.0,102.1198,102.1644,102.0841,102.1644,9700.0
2015-03-13 14:35:00,114.37,114.39,114.23,114.23,6500.0,102.1287,102.1466,102.0037,102.0037,6500.0
2015-03-13 14:40:00,114.22,114.23,114.09,114.09,10800.0,101.9948,102.0037,101.8787,101.8787,10800.0
2015-03-13 14:45:00,114.09,114.24,114.09,114.14,7600.0,101.8787,102.0126,101.8787,101.9233,7600.0
2015-03-13 14:50:00,114.15,114.25,114.12,114.12,5900.0,101.9323,102.0216,101.9055,101.9055,5900.0
2015-03-13 14:55:00,114.13,114.27,114.09,114.25,9200.0,101.9144,102.0394,101.8787,102.0216,9200.0
2015-03-13 15:00:00,114.27,114.28,114.13,114.14,10400.0,102.0394,102.0483,101.9144,101.9233,10400.0
2015-03-13 15:05:00,114.15,114.2,114.13,114.15,4500.0,101.9323,101.9769,101.9144,101.9323,4500.0
2015-03-13 15:10:00,114.15,114.26,114.15,114.23,11500.0,101.9323,102.0305,101.9323,102.0037,11500.0
2015-03-13 15:15:00,114.26,114.35,114.26,114.27,4900.0,102.0305,102.1109,102.0305,102.0394,4900.0
2015-03-13 15:20:00,114.24,114.46,114.16,114.43,8500.0,102.0126,102.2091,101.9412,102.1823,8500.0
2015-03-13 15:25:00,114.46,114.53,114.38,114.53,8500.0,102.2091,102.2716,102.1376,102.2716,8500.0
2015-03-13 15:30:00,114.52,114.54,114.36,114.37,8800.0,102.2627,102.2805,102.1198,102.1287,8800.0
2015-03-13 15:35:00,114.38,114.56,114.38,114.54,9500.0,102.1376,102.2984,102.1376,102.2805,9500.0
2015-03-13 15:40:00,114.54,114.74,114.52,114.54,12900.0,102.2805,102.4591,102.2627,102.2805,12900.0
2015-03-13 15:45:00,114.52,114.52,114.43,114.46,31000.0,102.2627,102.2627,102.1823,102.2091,31000.0
2015-03-13 15:50:00,114.46,114.68,114.45,114.66,24400.0,102.2091,102.4055,102.2002,102.3877,24400.0
2015-03-13 15:55:00,114.67,114.71,114.47,114.47,35500.0,102.3966,102.4323,102.218,102.218,35500.0
2015-03-16 09:30:00,114.78,115.43,114.78,115.39,33700.0,102.4948,103.0753,102.4948,103.0395,33700.0
2015-03-16 09:35:00,115.39,115.59,115.22,115.4,17800.0,103.0395,103.2181,102.8877,103.0485,17800.0
2015-03-16 09:40:00,115.4,115.47,115.22,115.22,7300.0,103.0485,103.111,102.8877,102.8877,7300.0
2015-03-16 09:45:00,115.22,115.33,115.19,115.19,5300.0,102.8877,102.986,102.8609,102.8609,5300.0
2015-03-16 09:50:00,115.24,115.41,115.14,115.33,14800.0,102.9056,103.0574,102.8163,102.986,14800.0
2015-03-16 09:55:00,115.28,115.28,115.09,115.11,3300.0,102.9413,102.9413,102.7717,102.7895,3300.0
2015-03-16 10:00:00,115.12,115.27,115.12,115.16,4000.0,102.7984,102.9324,102.7984,102.8342,4000.0
2015-03-16 10:05:00,115.21,115.22,115.04,115.05,6800.0,102.8788,102.8877,102.727,102.7359,6800.0
2015-03-16 10:10:00,115.07,115.28,115.05,115.12,7200.0,102.7538,102.9413,102.7359,102.7984,7200.0
2015-03-16 10:15:00,115.12,115.12,114.96,115.02,16200.0,102.7984,102.7984,102.6556,102.7091,16200.0
2015-03-16 10:20:00,115.0,115.06,114.8,114.82,7800.0,102.6913,102.7449,102.5127,102.5305,7800.0
2015-03-16 10:25:00,114.81,114.9,114.77,114.8,9600.0,102.5216,102.602,102.4859,102.5127,9600.0
2015-03-16 10:30:00,114.82,114.83,114.7,114.73,7200.0,102.5305,102.5395,102.4234,102.4502,7200.0
2015-03-16 10:35:00,114.72,114.93,114.71,114.81,5900.0,102.4413,102.6288,102.4323,102.5216,5900.0
2015-03-16 10:40:00,114.81,114.88,114.75,114.79,5300.0,102.5216,102.5841,102.468,102.5038,5300.0
2015-03-16 10:45:00,114.78,114.84,114.74,114.8,13300.0,102.4948,102.5484,102.4591,102.5127,13300.0
2015-03-16 10:50:00,114.76,114.82,114.72,114.77,5900.0,102.477,102.5305,102.4413,102.4859,5900.0
2015-03-16 10:55:00,114.84,115.0,114.8,114.97,6900.0,102.5484,102.6913,102.5127,102.6645,6900.0
2015-03-16 11:00:00,115.0,115.08,114.86,114.89,9300.0,102.6913,102.7627,102.5663,102.5931,9300.0
2015-03-16 11:05:00,114.9,115.01,114.87,114.97,8600.0,102.602,102.7002,102.5752,102.6645,8600.0
2015-03-16 11:10:00,114.97,115.03,114.87,114.89,7300.0,102.6645,102.7181,102.5752,102.5931,7300.0
2015-03-16 11:15:00,114.89,114.9,114.77,114.77,2300.0,102.5931,102.602,102.4859,102.4859,2300.0
2015-03-16 11:20:00,114.78,114.84,114.74,114.81,8000.0,102.4948,102.5484,102.4591,102.5216,8000.0
2015-03-16 11:25:00,114.83,114.91,114.83,114.86,5600.0,102.5395,102.6109,102.5395,102.5663,5600.0
2015-03-16 11:30:00,114.87,114.93,114.86,114.88,5900.0,102.5752,102.6288,102.5663,102.5841,5900.0
2015-03-16 11:35:00,114.87,114.88,114.75,114.77,5700.0,102.5752,102.5841,102.468,102.4859,5700.0
2015-03-16 11:40:00,114.79,114.86,114.75,114.84,6300.0,102.5038,102.5663,102.468,102.5484,6300.0
2015-03-16 11:45:00,114.82,114.87,114.82,114.85,6200.0,102.5305,102.5752,102.5305,102.5573,6200.0
2015-03-16 11:50:00,114.86,114.96,114.86,114.94,5200.0,102.5663,102.6556,102.5663,102.6377,5200.0
2015-03-16 11:55:00,114.9,114.92,114.73,114.75,9200.0,102.602,102.6198,102.4502,102.468,9200.0
2015-03-16 12:00:00,114.76,114.76,114.66,114.69,25700.0,102.477,102.477,102.3877,102.4145,25700.0
2015-03-16 12:05:00,114.67,114.72,114.59,114.59,5100.0,102.3966,102.4413,102.3252,102.3252,5100.0
2015-03-16 12:10:00,114.61,114.66,114.59,114.66,5500.0,102.343,102.3877,102.3252,102.3877,5500.0
2015-03-16 12:15:00,114.66,114.66,114.61,114.61,8700.0,102.3877,102.3877,102.343,102.343,8700.0
2015-03-16 12:20:00,114.62,114.65,114.59,114.59,5200.0,102.352,102.3787,102.3252,102.3252,5200.0
2015-03-16 12:25:00,114.59,114.64,114.57,114.59,6200.0,102.3252,102.3698,102.3073,102.3252,6200.0
2015-03-16 12:30:00,114.61,114.63,114.59,114.62,3600.0,102.343,102.3609,102.3252,102.352,3600.0
2015-03-16 12:35:00,114.61,114.62,114.52,114.53,6900.0,102.343,102.352,102.2627,102.2716,6900.0
2015-03-16 12:40:00,114.55,114.59,114.5,114.54,7200.0,102.2894,102.3252,102.2448,102.2805,7200.0
2015-03-16 12:45:00,114.55,114.61,114.48,114.54,96100.0,102.2894,102.343,102.2269,102.2805,96100.0
2015-03-16 12:50:00,114.54,114.66,114.54,114.61,17400.0,102.2805,102.3877,102.2805,102.343,17400.0
2015-03-16 12:55:00,114.62,114.7,114.61,114.69,4200.0,102.352,102.4234,102.343,102.4145,4200.0
2015-03-16 13:00:00,114.69,114.71,114.63,114.65,7200.0,102.4145,102.4323,102.3609,102.3787,7200.0
2015-03-16 13:05:00,114.63,114.63,114.59,114.61,5100.0,102.3609,102.3609,102.3252,102.343,5100.0
2015-03-16 13:10:00,114.63,114.7,114.62,114.68,5800.0,102.3609,102.4234,102.352,102.4055,5800.0
2015-03-16 13:15:00,114.69,114.72,114.65,114.69,4800.0,102.4145,102.4413,102.3787,102.4145,4800.0
2015-03-16 13:20:00,114.7,114.78,114.66,114.77,8000.0,102.4234,102.4948,102.3877,102.4859,8000.0
2015-03-16 13:25:00,114.79,114.79,114.67,114.72,6900.0,102.5038,102.5038,102.3966,102.4413,6900.0
2015-03-16 13:30:00,114.72,114.75,114.68,114.68,6600.0,102.4413,102.468,102.4055,102.4055,6600.0
2015-03-16 13:35:00,114.69,114.79,114.69,114.79,9900.0,102.4145,102.5038,102.4145,102.5038,9900.0
2015-03-16 13:40:00,114.78,114.85,114.78,114.84,5200.0,102.4948,102.5573,102.4948,102.5484,5200.0
2015-03-16 13:45:00,114.84,114.84,114.76,114.8,6300.0,102.5484,102.5484,102.477,102.5127,6300.0
2015-03-16 13:50:00,114.8,114.82,114.69,114.75,26800.0,102.5127,102.5305,102.4145,102.468,26800.0
2015-03-16 13:55:00,114.76,114.79,114.74,114.78,8900.0,102.477,102.5038,102.4591,102.4948,8900.0
2015-03-16 14:00:00,114.79,114.83,114.76,114.83,5800.0,102.5038,102.5395,102.477,102.5395,5800.0
2015-03-16 14:05:00,114.81,114.87,114.72,114.76,9400.0,102.5216,102.5752,102.4413,102.477,9400.0
2015-03-16 14:10:00,114.76,114.76,114.69,114.71,11100.0,102.477,102.477,102.4145,102.4323,11100.0
2015-03-16 14:15:00,114.72,114.82,114.71,114.82,8800.0,102.4413,102.5305,102.4323,102.5305,8800.0
2015-03-16 14:20:00,114.84,114.88,114.82,114.86,6000.0,102.5484,102.5841,102.5305,102.5663,6000.0
2015-03-16 14:25:00,114.85,114.85,114.74,114.75,8900.0,102.5573,102.5573,102.4591,102.468,8900.0
2015-03-16 14:30:00,114.74,114.81,114.71,114.81,9100.0,102.4591,102.5216,102.4323,102.5216,9100.0
2015-03-16 14:35:00,114.81,114.81,114.72,114.74,7200.0,102.5216,102.5216,102.4413,102.4591,7200.0
2015-03-16 14:40:00,114.76,114.85,114.75,114.83,10500.0,102.477,102.5573,102.468,102.5395,10500.0
2015-03-16 14:45:00,114.83,114.93,114.77,114.83,12500.0,102.5395,102.6288,102.4859,102.5395,12500.0
2015-03-16 14:50:00,114.83,114.85,114.76,114.78,5600.0,102.5395,102.5573,102.477,102.4948,5600.0
2015-03-16 14:55:00,114.77,114.9,114.76,114.88,9800.0,102.4859,102.602,102.477,102.5841,9800.0
2015-03-16 15:00:00,114.89,114.95,114.87,114.91,9900.0,102.5931,102.6466,102.5752,102.6109,9900.0
2015-03-16 15:05:00,114.89,114.89,114.83,114.83,12500.0,102.5931,102.5931,102.5395,102.5395,12500.0
2015-03-16 15:10:00,114.84,114.86,114.79,114.79,18000.0,102.5484,102.5663,102.5038,102.5038,18000.0
2015-03-16 15:15:00,114.8,114.82,114.74,114.77,16100.0,102.5127,102.5305,102.4591,102.4859,16100.0
2015-03-16 15:20:00,114.78,114.85,114.77,114.85,12400.0,102.4948,102.5573,102.4859,102.5573,12400.0
2015-03-16 15:25:00,114.84,114.94,114.83,114.94,8500.0,102.5484,102.6377,102.5395,102.6377,8500.0
2015-03-16 15:30:00,114.94,115.01,114.94,115.01,13200.0,102.6377,102.7002,102.6377,102.7002,13200.0
2015-03-16 15:35:00,115.0,115.01,114.91,114.96,22400.0,102.6913,102.7002,102.6109,102.6556,22400.0
2015-03-16 15:40:00,114.96,115.09,114.94,115.04,15300.0,102.6556,102.7717,102.6377,102.727,15300.0
2015-03-16 15:45:00,115.04,115.15,115.0,115.12,26600.0,102.727,102.8252,102.6913,102.7984,26600.0
2015-03-16 15:50:00,115.14,115.15,114.99,115.0,35500.0,102.8163,102.8252,102.6824,102.6913,35500.0
2015-03-16 15:55:00,115.0,115.19,115.0,115.15,45600.0,102.6913,102.8609,102.6913,102.8252,45600.0
2015-03-17 09:30:00,114.41,114.8,114.26,114.48,31900.0,102.1644,102.5127,102.0305,102.2269,31900.0
2015-03-17 09:35:00,114.53,114.87,114.29,114.35,15400.0,102.2716,102.5752,102.0573,102.1109,15400.0
2015-03-17 09:40:00,114.47,114.76,114.42,114.62,8400.0,102.218,102.477,102.1734,102.352,8400.0
2015-03-17 09:45:00,114.64,114.65,114.44,114.49,5700.0,102.3698,102.3787,102.1912,102.2359,5700.0
2015-03-17 09:50:00,114.46,114.59,114.36,114.5,13400.0,102.2091,102.3252,102.1198,102.2448,13400.0
2015-03-17 09:55:00,114.51,114.64,114.51,114.52,17500.0,102.2537,102.3698,102.2537,102.2627,17500.0
2015-03-17 10:00:00,114.54,114.6,114.1,114.23,12300.0,102.2805,102.3341,101.8876,102.0037,12300.0
2015-03-17 10:05:00,114.24,114.32,114.22,114.29,6800.0,102.0126,102.0841,101.9948,102.0573,6800.0
2015-03-17 10:10:00,114.29,114.47,114.21,114.21,6300.0,102.0573,102.218,101.9858,101.9858,6300.0
2015-03-17 10:15:00,114.25,114.26,114.16,114.19,8900.0,102.0216,102.0305,101.9412,101.968,8900.0
2015-03-17 10:20:00,114.2,114.32,114.18,114.24,8800.0,101.9769,102.0841,101.9591,102.0126,8800.0
2015-03-17 10:25:00,114.22,114.27,114.15,114.24,9400.0,101.9948,102.0394,101.9323,102.0126,9400.0
2015-03-17 10:30:00,114.25,114.33,114.24,114.27,8400.0,102.0216,102.093,102.0126,102.0394,8400.0
2015-03-17 10:35:00,114.27,114.27,114.08,114.11,8800.0,102.0394,102.0394,101.8698,101.8965,8800.0
2015-03-17 10:40:00,114.1,114.1,113.95,113.98,12000.0,101.8876,101.8876,101.7537,101.7805,12000.0
2015-03-17 10:45:00,113.99,114.1,113.98,114.09,9000.0,101.7894,101.8876,101.7805,101.8787,9000.0
2015-03-17 10:50:00,114.09,114.09,113.97,114.09,9600.0,101.8787,101.8787,101.7715,101.8787,9600.0
2015-03-17 10:55:00,114.11,114.13,113.98,114.04,9800.0,101.8965,101.9144,101.7805,101.834,9800.0
2015-03-17 11:00:00,114.01,114.01,113.86,113.9,14600.0,101.8072,101.8072,101.6733,101.709,14600.0
2015-03-17 11:05:00,113.91,113.92,113.7,113.71,14300.0,101.7179,101.7269,101.5304,101.5394,14300.0
2015-03-17 11:10:00,113.71,113.78,113.58,113.71,17400.0,101.5394,101.6019,101.4233,101.5394,17400.0
2015-03-17 11:15:00,113.75,113.75,113.47,113.49,10600.0,101.5751,101.5751,101.325,101.3429,10600.0
2015-03-17 11:20:00,113.47,113.5,113.44,113.5,7800.0,101.325,101.3518,101.2983,101.3518,7800.0
2015-03-17 11:25:00,113.53,113.65,113.51,113.65,7200.0,101.3786,101.4858,101.3608,101.4858,7200.0
2015-03-17 11:30:00,113.66,113.7,113.64,113.67,8500.0,101.4947,101.5304,101.4768,101.5036,8500.0
2015-03-17 11:35:00,113.67,113.67,113.51,113.51,14800.0,101.5036,101.5036,101.3608,101.3608,14800.0
2015-03-17 11:40:00,113.51,113.57,113.47,113.49,14600.0,101.3608,101.4143,101.325,101.3429,14600.0
2015-03-17 11:45:00,113.48,113.55,113.46,113.49,7500.0,101.334,101.3965,101.3161,101.3429,7500.0
2015-03-17 11:50:00,113.48,113.6,113.41,113.58,9900.0,101.334,101.4411,101.2715,101.4233,9900.0
2015-03-17 11:55:00,113.62,113.73,113.6,113.73,5600.0,101.459,101.5572,101.4411,101.5572,5600.0
2015-03-17 12:00:00,113.74,113.74,113.64,113.65,14100.0,101.5661,101.5661,101.4768,101.4858,14100.0
2015-03-17 12:05:00,113.65,113.7,113.65,113.67,4900.0,101.4858,101.5304,101.4858,101.5036,4900.0
2015-03-17 12:10:00,113.69,113.7,113.58,113.62,9200.0,101.5215,101.5304,101.4233,101.459,9200.0
2015-03-17 12:15:00,113.61,113.65,113.52,113.53,3400.0,101.4501,101.4858,101.3697,101.3786,3400.0
2015-03-17 12:20:00,113.49,113.63,113.48,113.58,20900.0,101.3429,101.4679,101.334,101.4233,20900.0
2015-03-17 12:25:00,113.57,113.66,113.56,113.62,5300.0,101.4143,101.4947,101.4054,101.459,5300.0
2015-03-17 12:30:00,113.62,113.62,113.46,113.55,6300.0,101.459,101.459,101.3161,101.3965,6300.0
2015-03-17 12:35:00,113.55,113.68,113.54,113.65,6000.0,101.3965,101.5126,101.3876,101.4858,6000.0
2015-03-17 12:40:00,113.65,113.73,113.63,113.71,8400.0,101.4858,101.5572,101.4679,101.5394,8400.0
2015-03-17 12:45:00,113.71,113.71,113.61,113.61,5400.0,101.5394,101.5394,101.4501,101.4501,5400.0
2015-03-17 12:50:00,113.61,113.7,113.61,113.66,4600.0,101.4501,101.5304,101.4501,101.4947,4600.0
2015-03-17 12:55:00,113.68,113.79,113.68,113.79,18500.0,101.5126,101.6108,101.5126,101.6108,18500.0
2015-03-17 13:00:00,113.79,113.87,113.76,113.82,10800.0,101.6108,101.6822,101.584,101.6376,10800.0
2015-03-17 13:05:00,113.79,113.88,113.78,113.88,8800.0,101.6108,101.6912,101.6019,101.6912,8800.0
2015-03-17 13:10:00,113.91,114.19,113.91,114.18,12300.0,101.7179,101.968,101.7179,101.9591,12300.0
2015-03-17 13:15:00,114.18,114.29,113.97,114.03,12900.0,101.9591,102.0573,101.7715,101.8251,12900.0
2015-03-17 13:20:00,114.07,114.14,114.07,114.11,4700.0,101.8608,101.9233,101.8608,101.8965,4700.0
2015-03-17 13:25:00,114.14,114.2,114.14,114.16,3500.0,101.9233,101.9769,101.9233,101.9412,3500.0
2015-03-17 13:30:00,114.18,114.25,114.15,114.2,6900.0,101.9591,102.0216,101.9323,101.9769,6900.0
2015-03-17 13:35:00,114.19,114.28,114.18,114.28,7500.0,101.968,102.0483,101.9591,102.0483,7500.0
2015-03-17 13:40:00,114.27,114.3,114.24,114.25,9300.0,102.0394,102.0662,102.0126,102.0216,9300.0
2015-03-17 13:45:00,114.27,114.31,114.23,114.3,6100.0,102.0394,102.0751,102.0037,102.0662,6100.0
2015-03-17 13:50:00,114.3,114.35,114.3,114.35,5100.0,102.0662,102.1109,102.0662,102.1109,5100.0
2015-03-17 13:55:00,114.35,114.44,114.33,114.39,11100.0,102.1109,102.1912,102.093,102.1466,11100.0
2015-03-17 14:00:00,114.39,114.62,114.38,114.49,21800.0,102.1466,102.352,102.1376,102.2359,21800.0
2015-03-17 14:05:00,114.44,114.44,114.32,114.33,3600.0,102.1912,102.1912,102.0841,102.093,3600.0
2015-03-17 14:10:00,114.33,114.49,114.33,114.47,9200.0,102.093,102.2359,102.093,102.218,9200.0
2015-03-17 14:15:00,114.46,114.46,114.38,114.42,6900.0,102.2091,102.2091,102.1376,102.1734,6900.0
2015-03-17 14:20:00,114.43,114.45,114.39,114.41,8900.0,102.1823,102.2002,102.1466,102.1644,8900.0
2015-03-17 14:25:00,114.39,114.4,114.33,114.36,7000.0,102.1466,102.1555,102.093,102.1198,7000.0
2015-03-17 14:30:00,114.36,114.42,114.34,114.35,9200.0,102.1198,102.1734,102.1019,102.1109,9200.0
2015-03-17 14:35:00,114.37,114.38,114.25,114.32,5700.0,102.1287,102.1376,102.0216,102.0841,5700.0
2015-03-17 14:40:00,114.32,114.4,114.3,114.4,11200.0,102.0841,102.1555,102.0662,102.1555,11200.0
2015-03-17 14:45:00,114.42,114.47,114.39,114.46,6400.0,102.1734,102.218,102.1466,102.2091,6400.0
2015-03-17 14:50:00,114.45,114.55,114.41,114.54,9800.0,102.2002,102.2894,102.1644,102.2805,9800.0
2015-03-17 14:55:00,114.55,114.6,114.54,114.6,9600.0,102.2894,102.3341,102.2805,102.3341,9600.0
2015-03-17 15:00:00,114.6,114.62,114.56,114.62,6900.0,102.3341,102.352,102.2984,102.352,6900.0
2015-03-17 15:05:00,114.61,114.64,114.56,114.64,8100.0,102.343,102.3698,102.2984,102.3698,8100.0
2015-03-17 15:10:00,114.65,114.71,114.6,114.64,5300.0,102.3787,102.4323,102.3341,102.3698,5300.0
2015-03-17 15:15:00,114.64,114.65,114.47,114.54,9100.0,102.3698,102.3787,102.218,102.2805,9100.0
2015-03-17 15:20:00,114.57,114.61,114.53,114.55,7100.0,102.3073,102.343,102.2716,102.2894,7100.0
2015-03-17 15:25:00,114.55,114.59,114.51,114.53,8000.0,102.2894,102.3252,102.2537,102.2716,8000.0
2015-03-17 15:30:00,114.54,114.61,114.54,114.6,12700.0,102.2805,102.343,102.2805,102.3341,12700.0
2015-03-17 15:35:00,114.58,114.58,114.39,114.41,10500.0,102.3162,102.3162,102.1466,102.1644,10500.0
2015-03-17 15:40:00,114.41,114.41,114.28,114.31,15400.0,102.1644,102.1644,102.0483,102.0751,15400.0
2015-03-17 15:45:00,114.32,114.45,114.31,114.37,22900.0,102.0841,102.2002,102.0751,102.1287,22900.0
2015-03-17 15:50:00,114.39,114.43,114.31,114.36,20500.0,102.1466,102.1823,102.0751,102.1198,20500.0
2015-03-17 15:55:00,114.36,114.38,114.14,114.31,50900.0,102.1198,102.1376,101.9233,102.0751,50900.0
2015-03-18 09:30:00,113.87,113.87,113.31,113.31,21200.0,101.6822,101.6822,101.1822,101.1822,21200.0
2015-03-18 09:35:00,113.31,113.42,112.94,113.0,30300.0,101.1822,101.2804,100.8518,100.9053,30300.0
2015-03-18 09:40:00,113.05,113.13,112.86,113.0,21400.0,100.95,101.0214,100.7803,100.9053,21400.0
2015-03-18 09:45:00,112.91,113.1,112.87,113.01,11700.0,100.825,100.9946,100.7893,100.9143,11700.0
2015-03-18 09:50:00,113.01,113.22,112.93,113.04,9400.0,100.9143,101.1018,100.8428,100.9411,9400.0
2015-03-18 09:55:00,113.09,113.1,112.74,112.94,13300.0,100.9857,100.9946,100.6732,100.8518,13300.0
2015-03-18 10:00:00,112.96,113.55,112.94,113.51,6400.0,100.8696,101.3965,100.8518,101.3608,6400.0
2015-03-18 10:05:00,113.56,113.76,113.52,113.74,4700.0,101.4054,101.584,101.3697,101.5661,4700.0
2015-03-18 10:10:00,113.74,113.85,113.71,113.74,3700.0,101.5661,101.6644,101.5394,101.5661,3700.0
2015-03-18 10:15:00,113.71,113.8,113.65,113.71,4400.0,101.5394,101.6197,101.4858,101.5394,4400.0
2015-03-18 10:20:00,113.7,113.76,113.63,113.72,4300.0,101.5304,101.584,101.4679,101.5483,4300.0
2015-03-18 10:25:00,113.68,113.77,113.68,113.69,4300.0,101.5126,101.5929,101.5126,101.5215,4300.0
2015-03-18 10:30:00,113.73,113.74,113.52,113.55,8300.0,101.5572,101.5661,101.3697,101.3965,8300.0
2015-03-18 10:35:00,113.55,113.57,113.48,113.52,18300.0,101.3965,101.4143,101.334,101.3697,18300.0
2015-03-18 10:40:00,113.51,113.69,113.51,113.68,5800.0,101.3608,101.5215,101.3608,101.5126,5800.0
2015-03-18 10:45:00,113.68,113.69,113.56,113.69,9900.0,101.5126,101.5215,101.4054,101.5215,9900.0
2015-03-18 10:50:00,113.68,113.69,113.53,113.59,7700.0,101.5126,101.5215,101.3786,101.4322,7700.0
2015-03-18 10:55:00,113.59,113.65,113.52,113.65,5800.0,101.4322,101.4858,101.3697,101.4858,5800.0
2015-03-18 11:00:00,113.66,113.66,113.55,113.62,8000.0,101.4947,101.4947,101.3965,101.459,8000.0
2015-03-18 11:05:00,113.62,113.64,113.47,113.62,15200.0,101.459,101.4768,101.325,101.459,15200.0
2015-03-18 11:10:00,113.64,113.64,113.52,113.56,8300.0,101.4768,101.4768,101.3697,101.4054,8300.0
2015-03-18 11:15:00,113.55,113.56,113.33,113.37,13800.0,101.3965,101.4054,101.2,101.2357,13800.0
2015-03-18 11:20:00,113.33,113.33,113.19,113.22,6400.0,101.2,101.2,101.075,101.1018,6400.0
2015-03-18 11:25:00,113.26,113.32,112.92,113.0,22600.0,101.1375,101.1911,100.8339,100.9053,22600.0
2015-03-18 11:30:00,113.0,113.05,112.98,113.04,8600.0,100.9053,100.95,100.8875,100.9411,8600.0
2015-03-18 11:35:00,113.05,113.2,113.04,113.2,7900.0,100.95,101.0839,100.9411,101.0839,7900.0
2015-03-18 11:40:00,113.2,113.29,113.13,113.25,6900.0,101.0839,101.1643,101.0214,101.1286,6900.0
2015-03-18 11:45:00,113.24,113.24,113.15,113.22,4600.0,101.1197,101.1197,101.0393,101.1018,4600.0
2015-03-18 11:50:00,113.22,113.31,113.17,113.31,8800.0,101.1018,101.1822,101.0572,101.1822,8800.0
2015-03-18 11:55:00,113.32,113.47,113.27,113.43,6200.0,101.1911,101.325,101.1464,101.2893,6200.0
2015-03-18 12:00:00,113.41,113.49,113.33,113.49,5000.0,101.2715,101.3429,101.2,101.3429,5000.0
2015-03-18 12:05:00,113.49,113.53,113.42,113.43,4500.0,101.3429,101.3786,101.2804,101.2893,4500.0
2015-03-18 12:10:00,113.49,113.49,113.32,113.41,4100.0,101.3429,101.3429,101.1911,101.2715,4100.0
2015-03-18 12:15:00,113.41,113.47,113.39,113.43,4100.0,101.2715,101.325,101.2536,101.2893,4100.0
2015-03-18 12:20:00,113.42,113.57,113.39,113.55,6600.0,101.2804,101.4143,101.2536,101.3965,6600.0
2015-03-18 12:25:00,113.55,113.6,113.53,113.57,1700.0,101.3965,101.4411,101.3786,101.4143,1700.0
2015-03-18 12:30:00,113.57,113.65,113.52,113.65,6500.0,101.4143,101.4858,101.3697,101.4858,6500.0
2015-03-18 12:35:00,113.65,113.77,113.62,113.77,3700.0,101.4858,101.5929,101.459,101.5929,3700.0
2015-03-18 12:40:00,113.74,113.77,113.66,113.66,2200.0,101.5661,101.5929,101.4947,101.4947,2200.0
2015-03-18 12:45:00,113.63,113.63,113.53,113.63,5200.0,101.4679,101.4679,101.3786,101.4679,5200.0
2015-03-18 12:50:00,113.62,113.68,113.6,113.68,1200.0,101.459,101.5126,101.4411,101.5126,1200.0
2015-03-18 12:55:00,113.68,113.68,113.55,113.55,2100.0,101.5126,101.5126,101.3965,101.3965,2100.0
2015-03-18 13:00:00,113.55,113.67,113.55,113.6,3900.0,101.3965,101.5036,101.3965,101.4411,3900.0
2015-03-18 13:05:00,113.62,113.63,113.52,113.57,3200.0,101.459,101.4679,101.3697,101.4143,3200.0
2015-03-18 13:10:00,113.57,113.63,113.55,113.63,2100.0,101.4143,101.4679,101.3965,101.4679,2100.0
2015-03-18 13:15:00,113.59,113.68,113.53,113.65,2600.0,101.4322,101.5126,101.3786,101.4858,2600.0
2015-03-18 13:20:00,113.65,113.72,113.55,113.64,12600.0,101.4858,101.5483,101.3965,101.4768,12600.0
2015-03-18 13:25:00,113.62,113.7,113.62,113.63,4200.0,101.459,101.5304,101.459,101.4679,4200.0
2015-03-18 13:30:00,113.61,113.67,113.55,113.67,4300.0,101.4501,101.5036,101.3965,101.5036,4300.0
2015-03-18 13:35:00,113.67,113.74,113.61,113.65,8500.0,101.5036,101.5661,101.4501,101.4858,8500.0
2015-03-18 13:40:00,113.66,113.76,113.64,113.73,12700.0,101.4947,101.584,101.4768,101.5572,12700.0
2015-03-18 13:45:00,113.71,113.78,113.65,113.78,6200.0,101.5394,101.6019,101.4858,101.6019,6200.0
2015-03-18 13:50:00,113.76,113.9,113.76,113.88,3900.0,101.584,101.709,101.584,101.6912,3900.0
2015-03-18 13:55:00,113.9,114.13,113.85,114.02,3200.0,101.709,101.9144,101.6644,101.8162,3200.0
2015-03-18 14:00:00,114.07,115.12,113.87,114.94,10900.0,101.8608,102.7984,101.6822,102.6377,10900.0
2015-03-18 14:05:00,114.88,115.22,114.69,114.95,16600.0,102.5841,102.8877,102.4145,102.6466,16600.0
2015-03-18 14:10:00,114.99,115.29,114.95,115.25,8800.0,102.6824,102.9502,102.6466,102.9145,8800.0
2015-03-18 14:15:00,115.25,115.56,115.24,115.46,15700.0,102.9145,103.1913,102.9056,103.102,15700.0
2015-03-18 14:20:00,115.36,115.42,115.24,115.35,8300.0,103.0128,103.0663,102.9056,103.0038,8300.0
2015-03-18 14:25:00,115.33,115.41,115.21,115.38,12900.0,102.986,103.0574,102.8788,103.0306,12900.0
2015-03-18 14:30:00,115.37,115.67,115.29,115.56,15300.0,103.0217,103.2896,102.9502,103.1913,15300.0
2015-03-18 14:35:00,115.53,115.7,115.51,115.64,12100.0,103.1646,103.3164,103.1467,103.2628,12100.0
2015-03-18 14:40:00,115.68,115.78,115.64,115.67,14200.0,103.2985,103.3878,103.2628,103.2896,14200.0
2015-03-18 14:45:00,115.66,115.71,115.52,115.57,10200.0,103.2806,103.3253,103.1556,103.2003,10200.0
2015-03-18 14:50:00,115.51,115.64,115.5,115.61,13800.0,103.1467,103.2628,103.1378,103.236,13800.0
2015-03-18 14:55:00,115.6,115.65,115.46,115.54,24300.0,103.2271,103.2717,103.102,103.1735,24300.0
2015-03-18 15:00:00,115.54,115.9,115.48,115.9,40700.0,103.1735,103.495,103.1199,103.495,40700.0
2015-03-18 15:05:00,115.91,116.14,115.83,116.12,27700.0,103.5039,103.7093,103.4324,103.6914,27700.0
2015-03-18 15:10:00,116.09,116.39,116.06,116.29,23900.0,103.6646,103.9325,103.6378,103.8432,23900.0
2015-03-18 15:15:00,116.29,116.45,116.21,116.27,20400.0,103.8432,103.9861,103.7718,103.8254,20400.0
2015-03-18 15:20:00,116.28,116.31,116.16,116.23,18000.0,103.8343,103.8611,103.7271,103.7896,18000.0
2015-03-18 15:25:00,116.22,116.22,116.04,116.09,24100.0,103.7807,103.7807,103.62,103.6646,24100.0
2015-03-18 15:30:00,116.09,116.22,115.98,116.0,26500.0,103.6646,103.7807,103.5664,103.5843,26500.0
2015-03-18 15:35:00,115.99,116.01,115.87,115.95,22900.0,103.5753,103.5932,103.4682,103.5396,22900.0
2015-03-18 15:40:00,115.94,115.96,115.8,115.85,32700.0,103.5307,103.5485,103.4057,103.4503,32700.0
2015-03-18 15:45:00,115.86,115.86,115.71,115.74,42500.0,103.4592,103.4592,103.3253,103.3521,42500.0
2015-03-18 15:50:00,115.72,115.74,115.63,115.73,30400.0,103.3342,103.3521,103.2539,103.3432,30400.0
2015-03-18 15:55:00,115.74,115.75,115.54,115.68,82600.0,103.3521,103.361,103.1735,103.2985,82600.0
2015-03-19 09:30:00,115.16,115.3,114.84,114.99,27200.0,102.8342,102.9592,102.5484,102.6824,27200.0
2015-03-19 09:35:00,115.01,115.15,114.89,114.98,4700.0,102.7002,102.8252,102.5931,102.6734,4700.0
2015-03-19 09:40:00,115.01,115.01,114.54,114.54,5800.0,102.7002,102.7002,102.2805,102.2805,5800.0
2015-03-19 09:45:00,114.56,114.6,114.31,114.38,6200.0,102.2984,102.3341,102.0751,102.1376,6200.0
2015-03-19 09:50:00,114.37,114.65,114.37,114.64,7900.0,102.1287,102.3787,102.1287,102.3698,7900.0
2015-03-19 09:55:00,114.61,115.1,114.5,115.1,13700.0,102.343,102.7806,102.2448,102.7806,13700.0
2015-03-19 10:00:00,115.1,115.27,114.92,115.18,5900.0,102.7806,102.9324,102.6198,102.852,5900.0
2015-03-19 10:05:00,115.18,115.18,114.78,114.78,20500.0,102.852,102.852,102.4948,102.4948,20500.0
2015-03-19 10:10:00,114.78,114.93,114.65,114.93,20200.0,102.4948,102.6288,102.3787,102.6288,20200.0
2015-03-19 10:15:00,114.85,115.0,114.81,114.85,6500.0,102.5573,102.6913,102.5216,102.5573,6500.0
2015-03-19 10:20:00,114.93,115.01,114.86,114.96,12200.0,102.6288,102.7002,102.5663,102.6556,12200.0
2015-03-19 10:25:00,114.96,115.1,114.91,115.1,5800.0,102.6556,102.7806,102.6109,102.7806,5800.0
2015-03-19 10:30:00,115.1,115.1,114.97,115.08,5100.0,102.7806,102.7806,102.6645,102.7627,5100.0
2015-03-19 10:35:00,115.08,115.08,114.9,114.99,22900.0,102.7627,102.7627,102.602,102.6824,22900.0
2015-03-19 10:40:00,115.01,115.1,114.88,114.89,5600.0,102.7002,102.7806,102.5841,102.5931,5600.0
2015-03-19 10:45:00,114.86,114.88,114.79,114.83,8300.0,102.5663,102.5841,102.5038,102.5395,8300.0
2015-03-19 10:50:00,114.8,114.96,114.75,114.95,8600.0,102.5127,102.6556,102.468,102.6466,8600.0
2015-03-19 10:55:00,114.95,114.97,114.9,114.96,24900.0,102.6466,102.6645,102.602,102.6556,24900.0
2015-03-19 11:00:00,114.98,114.98,114.82,114.87,4700.0,102.6734,102.6734,102.5305,102.5752,4700.0
2015-03-19 11:05:00,114.83,114.98,114.83,114.85,24400.0,102.5395,102.6734,102.5395,102.5573,24400.0
2015-03-19 11:10:00,114.86,114.99,114.86,114.99,5500.0,102.5663,102.6824,102.5663,102.6824,5500.0
2015-03-19 11:15:00,115.0,115.17,115.0,115.16,16100.0,102.6913,102.8431,102.6913,102.8342,16100.0
2015-03-19 11:20:00,115.13,115.23,115.13,115.23,4500.0,102.8074,102.8967,102.8074,102.8967,4500.0
2015-03-19 11:25:00,115.25,115.27,115.12,115.17,9500.0,102.9145,102.9324,102.7984,102.8431,9500.0
2015-03-19 11:30:00,115.17,115.17,114.83,114.88,6100.0,102.8431,102.8431,102.5395,102.5841,6100.0
2015-03-19 11:35:00,114.87,114.92,114.76,114.8,4300.0,102.5752,102.6198,102.477,102.5127,4300.0
2015-03-19 11:40:00,114.8,114.8,114.58,114.62,7900.0,102.5127,102.5127,102.3162,102.352,7900.0
2015-03-19 11:45:00,114.63,114.63,114.53,114.56,4300.0,102.3609,102.3609,102.2716,102.2984,4300.0
2015-03-19 11:50:00,114.56,114.56,114.44,114.53,7800.0,102.2984,102.2984,102.1912,102.2716,7800.0
2015-03-19 11:55:00,114.55,114.55,114.52,114.54,7500.0,102.2894,102.2894,102.2627,102.2805,7500.0
2015-03-19 12:00:00,114.53,114.55,114.52,114.55,8000.0,102.2716,102.2894,102.2627,102.2894,8000.0
2015-03-19 12:05:00,114.55,114.79,114.55,114.73,4800.0,102.2894,102.5038,102.2894,102.4502,4800.0
2015-03-19 12:10:00,114.73,114.8,114.58,114.8,11600.0,102.4502,102.5127,102.3162,102.5127,11600.0
2015-03-19 12:15:00,114.82,114.82,114.53,114.57,5300.0,102.5305,102.5305,102.2716,102.3073,5300.0
2015-03-19 12:20:00,114.6,114.62,114.52,114.56,5200.0,102.3341,102.352,102.2627,102.2984,5200.0
2015-03-19 12:25:00,114.52,114.65,114.52,114.65,2800.0,102.2627,102.3787,102.2627,102.3787,2800.0
2015-03-19 12:30:00,114.69,114.75,114.65,114.72,4300.0,102.4145,102.468,102.3787,102.4413,4300.0
2015-03-19 12:35:00,114.71,114.71,114.55,114.56,5000.0,102.4323,102.4323,102.2894,102.2984,5000.0
2015-03-19 12:40:00,114.59,114.66,114.59,114.66,800.0,102.3252,102.3877,102.3252,102.3877,800.0
2015-03-19 12:45:00,114.67,114.82,114.65,114.78,10100.0,102.3966,102.5305,102.3787,102.4948,10100.0
2015-03-19 12:50:00,114.78,114.78,114.6,114.68,5000.0,102.4948,102.4948,102.3341,102.4055,5000.0
2015-03-19 12:55:00,114.69,114.82,114.69,114.76,4600.0,102.4145,102.5305,102.4145,102.477,4600.0
2015-03-19 13:00:00,114.75,114.82,114.67,114.79,3400.0,102.468,102.5305,102.3966,102.5038,3400.0
2015-03-19 13:05:00,114.82,114.85,114.81,114.84,4200.0,102.5305,102.5573,102.5216,102.5484,4200.0
2015-03-19 13:10:00,114.86,114.97,114.85,114.96,5200.0,102.5663,102.6645,102.5573,102.6556,5200.0
2015-03-19 13:15:00,114.97,115.05,114.96,115.03,3300.0,102.6645,102.7359,102.6556,102.7181,3300.0
2015-03-19 13:20:00,115.05,115.14,115.05,115.06,4600.0,102.7359,102.8163,102.7359,102.7449,4600.0
2015-03-19 13:25:00,115.06,115.25,115.06,115.2,5600.0,102.7449,102.9145,102.7449,102.8699,5600.0
2015-03-19 13:30:00,115.2,115.25,115.17,115.23,5500.0,102.8699,102.9145,102.8431,102.8967,5500.0
2015-03-19 13:35:00,115.23,115.26,115.18,115.26,5700.0,102.8967,102.9235,102.852,102.9235,5700.0
2015-03-19 13:40:00,115.26,115.26,115.19,115.25,9100.0,102.9235,102.9235,102.8609,102.9145,9100.0
2015-03-19 13:45:00,115.25,115.32,115.23,115.28,8600.0,102.9145,102.977,102.8967,102.9413,8600.0
2015-03-19 13:50:00,115.26,115.32,115.23,115.31,3800.0,102.9235,102.977,102.8967,102.9681,3800.0
2015-03-19 13:55:00,115.32,115.33,115.16,115.19,6200.0,102.977,102.986,102.8342,102.8609,6200.0
2015-03-19 14:00:00,115.15,115.27,115.15,115.26,3900.0,102.8252,102.9324,102.8252,102.9235,3900.0
2015-03-19 14:05:00,115.28,115.42,115.28,115.42,4700.0,102.9413,103.0663,102.9413,103.0663,4700.0
2015-03-19 14:10:00,115.45,115.53,115.37,115.39,5800.0,103.0931,103.1646,103.0217,103.0395,5800.0
2015-03-19 14:15:00,115.35,115.37,115.19,115.21,4300.0,103.0038,103.0217,102.8609,102.8788,4300.0
2015-03-19 14:20:00,115.23,115.23,115.15,115.21,9600.0,102.8967,102.8967,102.8252,102.8788,9600.0
2015-03-19 14:25:00,115.23,115.28,115.23,115.24,1400.0,102.8967,102.9413,102.8967,102.9056,1400.0
2015-03-19 14:30:00,115.24,115.28,115.13,115.13,4900.0,102.9056,102.9413,102.8074,102.8074,4900.0
2015-03-19 14:35:00,115.11,115.21,115.09,115.2,3600.0,102.7895,102.8788,102.7717,102.8699,3600.0
2015-03-19 14:40:00,115.2,115.28,115.2,115.25,5300.0,102.8699,102.9413,102.8699,102.9145,5300.0
2015-03-19 14:45:00,115.26,115.29,115.21,115.22,6500.0,102.9235,102.9502,102.8788,102.8877,6500.0
2015-03-19 14:50:00,115.23,115.3,115.09,115.1,5900.0,102.8967,102.9592,102.7717,102.7806,5900.0
2015-03-19 14:55:00,115.09,115.19,115.05,115.16,5500.0,102.7717,102.8609,102.7359,102.8342,5500.0
2015-03-19 15:00:00,115.22,115.22,115.12,115.21,2700.0,102.8877,102.8877,102.7984,102.8788,2700.0
2015-03-19 15:05:00,115.19,115.27,115.17,115.22,6900.0,102.8609,102.9324,102.8431,102.8877,6900.0
2015-03-19 15:10:00,115.18,115.19,115.08,115.17,7100.0,102.852,102.8609,102.7627,102.8431,7100.0
2015-03-19 15:15:00,115.19,115.19,115.06,115.06,10400.0,102.8609,102.8609,102.7449,102.7449,10400.0
2015-03-19 15:20:00,115.1,115.1,114.89,114.9,13000.0,102.7806,102.7806,102.5931,102.602,13000.0
2015-03-19 15:25:00,114.93,114.99,114.91,114.99,13800.0,102.6288,102.6824,102.6109,102.6824,13800.0
2015-03-19 15:30:00,114.96,115.12,114.94,115.12,13400.0,102.6556,102.7984,102.6377,102.7984,13400.0
2015-03-19 15:35:00,115.08,115.17,115.05,115.1,20300.0,102.7627,102.8431,102.7359,102.7806,20300.0
2015-03-19 15:40:00,115.1,115.11,114.98,114.98,24400.0,102.7806,102.7895,102.6734,102.6734,24400.0
2015-03-19 15:45:00,114.98,115.14,114.96,115.14,21800.0,102.6734,102.8163,102.6556,102.8163,21800.0
2015-03-19 15:50:00,115.13,115.18,115.08,115.16,24800.0,102.8074,102.852,102.7627,102.8342,24800.0
2015-03-19 15:55:00,115.17,115.2,115.0,115.04,47900.0,102.8431,102.8699,102.6913,102.727,47900.0
2015-03-20 09:30:00,115.75,115.76,115.26,115.73,267100.0,103.361,103.3699,102.9235,103.3432,267100.0
2015-03-20 09:35:00,115.52,115.84,115.46,115.74,7500.0,103.1556,103.4414,103.102,103.3521,7500.0
2015-03-20 09:40:00,115.73,115.91,115.58,115.62,17000.0,103.3432,103.5039,103.2092,103.2449,17000.0
2015-03-20 09:45:00,115.64,115.69,115.41,115.65,21300.0,103.2628,103.3074,103.0574,103.2717,21300.0
2015-03-20 09:50:00,115.69,115.93,115.55,115.93,30900.0,103.3074,103.5217,103.1824,103.5217,30900.0
2015-03-20 09:55:00,115.86,116.0,115.58,115.59,33100.0,103.4592,103.5843,103.2092,103.2181,33100.0
2015-03-20 10:00:00,115.56,115.65,115.44,115.65,13000.0,103.1913,103.2717,103.0842,103.2717,13000.0
2015-03-20 10:05:00,115.63,115.68,115.41,115.45,7900.0,103.2539,103.2985,103.0574,103.0931,7900.0
2015-03-20 10:10:00,115.41,115.51,115.31,115.5,4200.0,103.0574,103.1467,102.9681,103.1378,4200.0
2015-03-20 10:15:00,115.41,115.51,115.34,115.47,3700.0,103.0574,103.1467,102.9949,103.111,3700.0
2015-03-20 10:20:00,115.46,115.5,115.41,115.41,3400.0,103.102,103.1378,103.0574,103.0574,3400.0
2015-03-20 10:25:00,115.48,115.53,115.4,115.48,10400.0,103.1199,103.1646,103.0485,103.1199,10400.0
2015-03-20 10:30:00,115.54,115.79,115.54,115.61,3800.0,103.1735,103.3967,103.1735,103.236,3800.0
2015-03-20 10:35:00,115.69,115.75,115.57,115.7,11300.0,103.3074,103.361,103.2003,103.3164,11300.0
2015-03-20 10:40:00,115.69,115.79,115.66,115.72,3200.0,103.3074,103.3967,103.2806,103.3342,3200.0
2015-03-20 10:45:00,115.71,115.74,115.64,115.64,5100.0,103.3253,103.3521,103.2628,103.2628,5100.0
2015-03-20 10:50:00,115.66,115.72,115.62,115.72,3600.0,103.2806,103.3342,103.2449,103.3342,3600.0
2015-03-20 10:55:00,115.72,115.83,115.72,115.77,5900.0,103.3342,103.4324,103.3342,103.3789,5900.0
2015-03-20 11:00:00,115.77,115.82,115.72,115.75,13600.0,103.3789,103.4235,103.3342,103.361,13600.0
2015-03-20 11:05:00,115.79,115.79,115.7,115.7,3200.0,103.3967,103.3967,103.3164,103.3164,3200.0
2015-03-20 11:10:00,115.65,115.71,115.65,115.69,6000.0,103.2717,103.3253,103.2717,103.3074,6000.0
2015-03-20 11:15:00,115.69,115.82,115.69,115.7,2100.0,103.3074,103.4235,103.3074,103.3164,2100.0
2015-03-20 11:20:00,115.72,115.77,115.68,115.71,3500.0,103.3342,103.3789,103.2985,103.3253,3500.0
2015-03-20 11:25:00,115.72,115.75,115.67,115.75,3700.0,103.3342,103.361,103.2896,103.361,3700.0
2015-03-20 11:30:00,115.72,115.8,115.71,115.71,4700.0,103.3342,103.4057,103.3253,103.3253,4700.0
2015-03-20 11:35:00,115.7,115.78,115.69,115.76,4000.0,103.3164,103.3878,103.3074,103.3699,4000.0
2015-03-20 11:40:00,115.75,115.75,115.57,115.59,3800.0,103.361,103.361,103.2003,103.2181,3800.0
2015-03-20 11:45:00,115.6,115.66,115.6,115.64,3800.0,103.2271,103.2806,103.2271,103.2628,3800.0
2015-03-20 11:50:00,115.64,115.77,115.62,115.77,3600.0,103.2628,103.3789,103.2449,103.3789,3600.0
2015-03-20 11:55:00,115.74,115.75,115.65,115.75,5900.0,103.3521,103.361,103.2717,103.361,5900.0
2015-03-20 12:00:00,115.76,115.78,115.71,115.78,4000.0,103.3699,103.3878,103.3253,103.3878,4000.0
2015-03-20 12:05:00,115.76,115.79,115.73,115.78,3900.0,103.3699,103.3967,103.3432,103.3878,3900.0
2015-03-20 12:10:00,115.77,115.79,115.71,115.77,7300.0,103.3789,103.3967,103.3253,103.3789,7300.0
2015-03-20 12:15:00,115.77,115.78,115.74,115.76,2200.0,103.3789,103.3878,103.3521,103.3699,2200.0
2015-03-20 12:20:00,115.76,115.76,115.67,115.72,4200.0,103.3699,103.3699,103.2896,103.3342,4200.0
2015-03-20 12:25:00,115.74,115.77,115.68,115.72,3200.0,103.3521,103.3789,103.2985,103.3342,3200.0
2015-03-20 12:30:00,115.75,115.77,115.72,115.74,2500.0,103.361,103.3789,103.3342,103.3521,2500.0
2015-03-20 12:35:00,115.72,115.75,115.69,115.74,2400.0,103.3342,103.361,103.3074,103.3521,2400.0
2015-03-20 12:40:00,115.75,115.79,115.71,115.79,3600.0,103.361,103.3967,103.3253,103.3967,3600.0
2015-03-20 12:45:00,115.78,115.78,115.72,115.75,3200.0,103.3878,103.3878,103.3342,103.361,3200.0
2015-03-20 12:50:00,115.79,115.87,115.75,115.85,5200.0,103.3967,103.4682,103.361,103.4503,5200.0
2015-03-20 12:55:00,115.9,115.94,115.82,115.93,5400.0,103.495,103.5307,103.4235,103.5217,5400.0
2015-03-20 13:00:00,115.95,115.99,115.93,115.98,7900.0,103.5396,103.5753,103.5217,103.5664,7900.0
2015-03-20 13:05:00,115.98,115.99,115.94,115.96,2400.0,103.5664,103.5753,103.5307,103.5485,2400.0
2015-03-20 13:10:00,115.96,115.96,115.9,115.91,1900.0,103.5485,103.5485,103.495,103.5039,1900.0
2015-03-20 13:15:00,115.93,116.02,115.91,115.94,8100.0,103.5217,103.6021,103.5039,103.5307,8100.0
2015-03-20 13:20:00,115.97,116.01,115.88,115.9,4200.0,103.5575,103.5932,103.4771,103.495,4200.0
2015-03-20 13:25:00,115.88,115.93,115.87,115.87,1700.0,103.4771,103.5217,103.4682,103.4682,1700.0
2015-03-20 13:30:00,115.88,115.9,115.87,115.9,2600.0,103.4771,103.495,103.4682,103.495,2600.0
2015-03-20 13:35:00,115.89,115.95,115.88,115.91,3700.0,103.486,103.5396,103.4771,103.5039,3700.0
2015-03-20 13:40:00,115.89,115.89,115.86,115.89,2800.0,103.486,103.486,103.4592,103.486,2800.0
2015-03-20 13:45:00,115.9,115.93,115.87,115.87,2300.0,103.495,103.5217,103.4682,103.4682,2300.0
2015-03-20 13:50:00,115.87,115.87,115.79,115.79,2900.0,103.4682,103.4682,103.3967,103.3967,2900.0
2015-03-20 13:55:00,115.77,115.8,115.76,115.79,2400.0,103.3789,103.4057,103.3699,103.3967,2400.0
2015-03-20 14:00:00,115.79,115.8,115.75,115.78,3600.0,103.3967,103.4057,103.361,103.3878,3600.0
2015-03-20 14:05:00,115.8,115.86,115.76,115.85,4300.0,103.4057,103.4592,103.3699,103.4503,4300.0
2015-03-20 14:10:00,115.82,115.84,115.78,115.79,3100.0,103.4235,103.4414,103.3878,103.3967,3100.0
2015-03-20 14:15:00,115.79,115.84,115.79,115.84,3500.0,103.3967,103.4414,103.3967,103.4414,3500.0
2015-03-20 14:20:00,115.83,115.83,115.78,115.83,3900.0,103.4324,103.4324,103.3878,103.4324,3900.0
2015-03-20 14:25:00,115.81,115.85,115.74,115.77,6000.0,103.4146,103.4503,103.3521,103.3789,6000.0
2015-03-20 14:30:00,115.78,115.85,115.76,115.83,9600.0,103.3878,103.4503,103.3699,103.4324,9600.0
2015-03-20 14:35:00,115.83,115.88,115.82,115.85,4900.0,103.4324,103.4771,103.4235,103.4503,4900.0
2015-03-20 14:40:00,115.85,115.86,115.77,115.77,4000.0,103.4503,103.4592,103.3789,103.3789,4000.0
2015-03-20 14:45:00,115.78,115.79,115.72,115.76,5500.0,103.3878,103.3967,103.3342,103.3699,5500.0
2015-03-20 14:50:00,115.78,115.9,115.78,115.83,6600.0,103.3878,103.495,103.3878,103.4324,6600.0
2015-03-20 14:55:00,115.85,115.96,115.85,115.93,9300.0,103.4503,103.5485,103.4503,103.5217,9300.0
2015-03-20 15:00:00,115.9,115.94,115.83,115.88,6400.0,103.495,103.5307,103.4324,103.4771,6400.0
2015-03-20 15:05:00,115.87,115.91,115.85,115.9,5500.0,103.4682,103.5039,103.4503,103.495,5500.0
2015-03-20 15:10:00,115.88,115.92,115.84,115.87,7700.0,103.4771,103.5128,103.4414,103.4682,7700.0
2015-03-20 15:15:00,115.82,115.82,115.55,115.56,10300.0,103.4235,103.4235,103.1824,103.1913,10300.0
2015-03-20 15:20:00,115.54,115.73,115.5,115.71,7300.0,103.1735,103.3432,103.1378,103.3253,7300.0
2015-03-20 15:25:00,115.71,115.71,115.56,115.6,4700.0,103.3253,103.3253,103.1913,103.2271,4700.0
2015-03-20 15:30:00,115.61,115.67,115.57,115.59,11100.0,103.236,103.2896,103.2003,103.2181,11100.0
2015-03-20 15:35:00,115.6,115.72,115.52,115.72,13000.0,103.2271,103.3342,103.1556,103.3342,13000.0
2015-03-20 15:40:00,115.74,115.75,115.61,115.69,26000.0,103.3521,103.361,103.236,103.3074,26000.0
2015-03-20 15:45:00,115.68,115.74,115.54,115.55,54400.0,103.2985,103.3521,103.1735,103.1824,54400.0
2015-03-20 15:50:00,115.56,115.58,115.29,115.33,73600.0,103.1913,103.2092,102.9502,102.986,73600.0
2015-03-20 15:55:00,115.32,115.4,115.24,115.28,89200.0,102.977,103.0485,102.9056,102.9413,89200.0
2015-03-23 09:30:00,115.46,115.46,114.98,115.05,20600.0,103.102,103.102,102.6734,102.7359,20600.0
2015-03-23 09:35:00,115.11,115.12,114.8,114.96,12200.0,102.7895,102.7984,102.5127,102.6556,12200.0
2015-03-23 09:40:00,115.0,115.23,114.93,115.01,17500.0,102.6913,102.8967,102.6288,102.7002,17500.0
2015-03-23 09:45:00,115.01,115.14,114.98,115.06,9700.0,102.7002,102.8163,102.6734,102.7449,9700.0
2015-03-23 09:50:00,115.05,115.05,114.52,114.53,21100.0,102.7359,102.7359,102.2627,102.2716,21100.0
2015-03-23 09:55:00,114.5,114.59,114.43,114.59,15100.0,102.2448,102.3252,102.1823,102.3252,15100.0
2015-03-23 10:00:00,114.61,115.21,114.61,115.08,12700.0,102.343,102.8788,102.343,102.7627,12700.0
2015-03-23 10:05:00,115.08,115.27,115.01,115.27,9800.0,102.7627,102.9324,102.7002,102.9324,9800.0
2015-03-23 10:10:00,115.28,115.37,115.27,115.28,10600.0,102.9413,103.0217,102.9324,102.9413,10600.0
2015-03-23 10:15:00,115.26,115.26,114.96,115.05,25100.0,102.9235,102.9235,102.6556,102.7359,25100.0
2015-03-23 10:20:00,115.06,115.14,115.02,115.14,13300.0,102.7449,102.8163,102.7091,102.8163,13300.0
2015-03-23 10:25:00,115.14,115.17,115.07,115.1,7400.0,102.8163,102.8431,102.7538,102.7806,7400.0
2015-03-23 10:30:00,115.1,115.1,115.01,115.04,5900.0,102.7806,102.7806,102.7002,102.727,5900.0
2015-03-23 10:35:00,115.06,115.13,114.88,115.1,6900.0,102.7449,102.8074,102.5841,102.7806,6900.0
2015-03-23 10:40:00,115.14,115.19,115.08,115.13,7400.0,102.8163,102.8609,102.7627,102.8074,7400.0
2015-03-23 10:45:00,115.13,115.2,115.04,115.05,4800.0,102.8074,102.8699,102.727,102.7359,4800.0
2015-03-23 10:50:00,115.03,115.03,114.89,114.97,14500.0,102.7181,102.7181,102.5931,102.6645,14500.0
2015-03-23 10:55:00,114.98,115.05,114.97,115.0,11300.0,102.6734,102.7359,102.6645,102.6913,11300.0
2015-03-23 11:00:00,115.01,115.08,114.97,115.05,11700.0,102.7002,102.7627,102.6645,102.7359,11700.0
2015-03-23 11:05:00,115.06,115.06,114.95,114.97,10300.0,102.7449,102.7449,102.6466,102.6645,10300.0
2015-03-23 11:10:00,114.97,115.1,114.97,115.08,9000.0,102.6645,102.7806,102.6645,102.7627,9000.0
2015-03-23 11:15:00,115.08,115.17,115.05,115.11,6300.0,102.7627,102.8431,102.7359,102.7895,6300.0
2015-03-23 11:20:00,115.13,115.22,115.07,115.11,15900.0,102.8074,102.8877,102.7538,102.7895,15900.0
2015-03-23 11:25:00,115.12,115.12,114.88,114.89,11400.0,102.7984,102.7984,102.5841,102.5931,11400.0
2015-03-23 11:30:00,114.87,115.05,114.87,115.0,5600.0,102.5752,102.7359,102.5752,102.6913,5600.0
2015-03-23 11:35:00,114.98,115.0,114.89,114.98,5000.0,102.6734,102.6913,102.5931,102.6734,5000.0
2015-03-23 11:40:00,115.0,115.0,114.88,114.89,3500.0,102.6913,102.6913,102.5841,102.5931,3500.0
2015-03-23 11:45:00,114.89,114.93,114.87,114.88,7100.0,102.5931,102.6288,102.5752,102.5841,7100.0
2015-03-23 11:50:00,114.89,114.91,114.86,114.86,4200.0,102.5931,102.6109,102.5663,102.5663,4200.0
2015-03-23 11:55:00,114.89,114.92,114.85,114.89,6400.0,102.5931,102.6198,102.5573,102.5931,6400.0
2015-03-23 12:00:00,114.89,114.91,114.81,114.86,6100.0,102.5931,102.6109,102.5216,102.5663,6100.0
2015-03-23 12:05:00,114.87,114.89,114.73,114.74,7000.0,102.5752,102.5931,102.4502,102.4591,7000.0
2015-03-23 12:10:00,114.75,114.79,114.67,114.7,4900.0,102.468,102.5038,102.3966,102.4234,4900.0
2015-03-23 12:15:00,114.69,114.69,114.58,114.67,16300.0,102.4145,102.4145,102.3162,102.3966,16300.0
2015-03-23 12:20:00,114.66,114.79,114.66,114.79,5500.0,102.3877,102.5038,102.3877,102.5038,5500.0
2015-03-23 12:25:00,114.79,114.81,114.74,114.78,13000.0,102.5038,102.5216,102.4591,102.4948,13000.0
2015-03-23 12:30:00,114.78,114.86,114.66,114.81,9900.0,102.4948,102.5663,102.3877,102.5216,9900.0
2015-03-23 12:35:00,114.81,114.83,114.7,114.72,6000.0,102.5216,102.5395,102.4234,102.4413,6000.0
2015-03-23 12:40:00,114.73,114.79,114.63,114.64,8800.0,102.4502,102.5038,102.3609,102.3698,8800.0
2015-03-23 12:45:00,114.64,114.65,114.55,114.56,8800.0,102.3698,102.3787,102.2894,102.2984,8800.0
2015-03-23 12:50:00,114.54,114.65,114.54,114.56,8000.0,102.2805,102.3787,102.2805,102.2984,8000.0
2015-03-23 12:55:00,114.57,114.61,114.54,114.57,8700.0,102.3073,102.343,102.2805,102.3073,8700.0
2015-03-23 13:00:00,114.57,114.57,114.51,114.57,6400.0,102.3073,102.3073,102.2537,102.3073,6400.0
2015-03-23 13:05:00,114.56,114.57,114.51,114.54,9000.0,102.2984,102.3073,102.2537,102.2805,9000.0
2015-03-23 13:10:00,114.56,114.57,114.44,114.48,20300.0,102.2984,102.3073,102.1912,102.2269,20300.0
2015-03-23 13:15:00,114.49,114.53,114.43,114.49,8500.0,102.2359,102.2716,102.1823,102.2359,8500.0
2015-03-23 13:20:00,114.5,114.59,114.47,114.58,8900.0,102.2448,102.3252,102.218,102.3162,8900.0
2015-03-23 13:25:00,114.58,114.58,114.48,114.49,8700.0,102.3162,102.3162,102.2269,102.2359,8700.0
2015-03-23 13:30:00,114.49,114.49,114.41,114.42,9500.0,102.2359,102.2359,102.1644,102.1734,9500.0
2015-03-23 13:35:00,114.42,114.55,114.42,114.55,8200.0,102.1734,102.2894,102.1734,102.2894,8200.0
2015-03-23 13:40:00,114.55,114.66,114.55,114.66,11500.0,102.2894,102.3877,102.2894,102.3877,11500.0
2015-03-23 13:45:00,114.66,114.75,114.66,114.67,8200.0,102.3877,102.468,102.3877,102.3966,8200.0
2015-03-23 13:50:00,114.68,114.69,114.56,114.57,8000.0,102.4055,102.4145,102.2984,102.3073,8000.0
2015-03-23 13:55:00,114.58,114.63,114.55,114.62,9100.0,102.3162,102.3609,102.2894,102.352,9100.0
2015-03-23 14:00:00,114.62,114.64,114.45,114.62,15800.0,102.352,102.3698,102.2002,102.352,15800.0
2015-03-23 14:05:00,114.63,114.78,114.63,114.75,11900.0,102.3609,102.4948,102.3609,102.468,11900.0
2015-03-23 14:10:00,114.78,114.92,114.76,114.92,8700.0,102.4948,102.6198,102.477,102.6198,8700.0
2015-03-23 14:15:00,114.92,114.94,114.81,114.82,7400.0,102.6198,102.6377,102.5216,102.5305,7400.0
2015-03-23 14:20:00,114.82,114.91,114.81,114.91,6900.0,102.5305,102.6109,102.5216,102.6109,6900.0
2015-03-23 14:25:00,114.93,114.95,114.88,114.88,5100.0,102.6288,102.6466,102.5841,102.5841,5100.0
2015-03-23 14:30:00,114.89,114.89,114.74,114.77,8300.0,102.5931,102.5931,102.4591,102.4859,8300.0
2015-03-23 14:35:00,114.78,114.8,114.69,114.77,6400.0,102.4948,102.5127,102.4145,102.4859,6400.0
2015-03-23 14:40:00,114.77,114.81,114.75,114.8,10000.0,102.4859,102.5216,102.468,102.5127,10000.0
2015-03-23 14:45:00,114.79,114.79,114.66,114.67,10700.0,102.5038,102.5038,102.3877,102.3966,10700.0
2015-03-23 14:50:00,114.67,114.74,114.66,114.74,8100.0,102.3966,102.4591,102.3877,102.4591,8100.0
2015-03-23 14:55:00,114.75,114.76,114.68,114.68,6300.0,102.468,102.477,102.4055,102.4055,6300.0
2015-03-23 15:00:00,114.69,114.69,114.58,114.66,15300.0,102.4145,102.4145,102.3162,102.3877,15300.0
2015-03-23 15:05:00,114.66,114.68,114.5,114.62,12100.0,102.3877,102.4055,102.2448,102.352,12100.0
2015-03-23 15:10:00,114.62,114.69,114.58,114.63,15600.0,102.352,102.4145,102.3162,102.3609,15600.0
2015-03-23 15:15:00,114.63,114.64,114.56,114.61,14700.0,102.3609,102.3698,102.2984,102.343,14700.0
2015-03-23 15:20:00,114.62,114.73,114.6,114.69,14300.0,102.352,102.4502,102.3341,102.4145,14300.0
2015-03-23 15:25:00,114.69,114.69,114.57,114.58,24600.0,102.4145,102.4145,102.3073,102.3162,24600.0
2015-03-23 15:30:00,114.59,114.65,114.57,114.65,23900.0,102.3252,102.3787,102.3073,102.3787,23900.0
2015-03-23 15:35:00,114.65,114.65,114.57,114.59,21900.0,102.3787,102.3787,102.3073,102.3252,21900.0
2015-03-23 15:40:00,114.59,114.62,114.54,114.62,23800.0,102.3252,102.352,102.2805,102.352,23800.0
2015-03-23 15:45:00,114.61,114.66,114.53,114.64,32400.0,102.343,102.3877,102.2716,102.3698,32400.0
2015-03-23 15:50:00,114.62,114.62,114.53,114.58,26200.0,102.352,102.352,102.2716,102.3162,26200.0
2015-03-23 15:55:00,114.57,114.57,114.27,114.3,75400.0,102.3073,102.3073,102.0394,102.0662,75400.0
2015-03-24 09:30:00,114.28,114.57,114.25,114.41,34700.0,102.0483,102.3073,102.0216,102.1644,34700.0
2015-03-24 09:35:00,114.34,114.35,113.93,113.93,22500.0,102.1019,102.1109,101.7358,101.7358,22500.0
2015-03-24 09:40:00,113.93,114.01,113.78,113.93,12300.0,101.7358,101.8072,101.6019,101.7358,12300.0
2015-03-24 09:45:00,113.88,114.1,113.84,114.1,9400.0,101.6912,101.8876,101.6554,101.8876,9400.0
2015-03-24 09:50:00,114.18,114.28,114.02,114.11,14800.0,101.9591,102.0483,101.8162,101.8965,14800.0
2015-03-24 09:55:00,114.16,114.36,114.1,114.32,11800.0,101.9412,102.1198,101.8876,102.0841,11800.0
2015-03-24 10:00:00,114.29,114.51,114.16,114.4,24500.0,102.0573,102.2537,101.9412,102.1555,24500.0
2015-03-24 10:05:00,114.4,114.41,114.19,114.19,35800.0,102.1555,102.1644,101.968,101.968,35800.0
2015-03-24 10:10:00,114.19,114.19,114.0,114.11,63000.0,101.968,101.968,101.7983,101.8965,63000.0
2015-03-24 10:15:00,114.07,114.17,113.99,114.16,28700.0,101.8608,101.9501,101.7894,101.9412,28700.0
2015-03-24 10:20:00,114.14,114.31,114.03,114.05,23700.0,101.9233,102.0751,101.8251,101.843,23700.0
2015-03-24 10:25:00,114.06,114.25,114.01,114.07,39200.0,101.8519,102.0216,101.8072,101.8608,39200.0
2015-03-24 10:30:00,114.06,114.25,113.99,114.21,31800.0,101.8519,102.0216,101.7894,101.9858,31800.0
2015-03-24 10:35:00,114.19,114.25,114.05,114.24,18600.0,101.968,102.0216,101.843,102.0126,18600.0
2015-03-24 10:40:00,114.23,114.33,114.03,114.1,24300.0,102.0037,102.093,101.8251,101.8876,24300.0
2015-03-24 10:45:00,114.1,114.1,113.81,113.84,10900.0,101.8876,101.8876,101.6287,101.6554,10900.0
2015-03-24 10:50:00,113.85,114.15,113.83,114.15,8900.0,101.6644,101.9323,101.6465,101.9323,8900.0
2015-03-24 10:55:00,114.14,114.22,114.02,114.05,18600.0,101.9233,101.9948,101.8162,101.843,18600.0
2015-03-24 11:00:00,114.08,114.13,113.96,114.13,5800.0,101.8698,101.9144,101.7626,101.9144,5800.0
2015-03-24 11:05:00,114.12,114.18,114.02,114.09,19700.0,101.9055,101.9591,101.8162,101.8787,19700.0
2015-03-24 11:10:00,114.09,114.09,113.99,114.02,13000.0,101.8787,101.8787,101.7894,101.8162,13000.0
2015-03-24 11:15:00,114.04,114.12,114.01,114.11,12100.0,101.834,101.9055,101.8072,101.8965,12100.0
2015-03-24 11:20:00,114.1,114.15,114.04,114.08,11800.0,101.8876,101.9323,101.834,101.8698,11800.0
2015-03-24 11:25:00,114.05,114.12,113.97,114.1,8000.0,101.843,101.9055,101.7715,101.8876,8000.0
2015-03-24 11:30:00,114.11,114.11,113.98,114.0,35100.0,101.8965,101.8965,101.7805,101.7983,35100.0
2015-03-24 11:35:00,114.01,114.04,113.88,113.89,8800.0,101.8072,101.834,101.6912,101.7001,8800.0
2015-03-24 11:40:00,113.92,114.0,113.87,113.94,11800.0,101.7269,101.7983,101.6822,101.7447,11800.0
2015-03-24 11:45:00,113.92,113.92,113.82,113.87,9400.0,101.7269,101.7269,101.6376,101.6822,9400.0
2015-03-24 11:50:00,113.87,114.07,113.86,114.0,15900.0,101.6822,101.8608,101.6733,101.7983,15900.0
2015-03-24 11:55:00,114.02,114.08,113.94,113.95,7300.0,101.8162,101.8698,101.7447,101.7537,7300.0
2015-03-24 12:00:00,113.94,114.02,113.87,113.98,8500.0,101.7447,101.8162,101.6822,101.7805,8500.0
2015-03-24 12:05:00,113.94,113.94,113.81,113.81,7700.0,101.7447,101.7447,101.6287,101.6287,7700.0
2015-03-24 12:10:00,113.81,113.81,113.63,113.74,17500.0,101.6287,101.6287,101.4679,101.5661,17500.0
2015-03-24 12:15:00,113.73,113.8,113.68,113.68,9600.0,101.5572,101.6197,101.5126,101.5126,9600.0
2015-03-24 12:20:00,113.68,113.69,113.55,113.58,10400.0,101.5126,101.5215,101.3965,101.4233,10400.0
2015-03-24 12:25:00,113.63,113.64,113.57,113.57,4900.0,101.4679,101.4768,101.4143,101.4143,4900.0
2015-03-24 12:30:00,113.57,113.66,113.52,113.64,9800.0,101.4143,101.4947,101.3697,101.4768,9800.0
2015-03-24 12:35:00,113.64,113.72,113.53,113.72,9900.0,101.4768,101.5483,101.3786,101.5483,9900.0
2015-03-24 12:40:00,113.71,113.82,113.69,113.78,13100.0,101.5394,101.6376,101.5215,101.6019,13100.0
2015-03-24 12:45:00,113.78,113.87,113.77,113.82,8700.0,101.6019,101.6822,101.5929,101.6376,8700.0
2015-03-24 12:50:00,113.82,113.92,113.75,113.89,11800.0,101.6376,101.7269,101.5751,101.7001,11800.0
2015-03-24 12:55:00,113.9,113.95,113.78,113.8,7600.0,101.709,101.7537,101.6019,101.6197,7600.0
2015-03-24 13:00:00,113.8,114.0,113.8,114.0,11100.0,101.6197,101.7983,101.6197,101.7983,11100.0
2015-03-24 13:05:00,114.0,114.06,113.91,113.94,14600.0,101.7983,101.8519,101.7179,101.7447,14600.0
2015-03-24 13:10:00,113.96,114.04,113.9,114.04,6700.0,101.7626,101.834,101.709,101.834,6700.0
2015-03-24 13:15:00,114.04,114.04,113.94,113.99,8300.0,101.834,101.834,101.7447,101.7894,8300.0
2015-03-24 13:20:00,113.98,114.01,113.91,113.94,19800.0,101.7805,101.8072,101.7179,101.7447,19800.0
2015-03-24 13:25:00,113.97,113.97,113.76,113.81,4900.0,101.7715,101.7715,101.584,101.6287,4900.0
2015-03-24 13:30:00,113.82,113.93,113.81,113.87,3600.0,101.6376,101.7358,101.6287,101.6822,3600.0
2015-03-24 13:35:00,113.88,113.93,113.84,113.86,5800.0,101.6912,101.7358,101.6554,101.6733,5800.0
2015-03-24 13:40:00,113.86,113.95,113.86,113.88,5900.0,101.6733,101.7537,101.6733,101.6912,5900.0
2015-03-24 13:45:00,113.88,113.89,113.77,113.84,6700.0,101.6912,101.7001,101.5929,101.6554,6700.0
2015-03-24 13:50:00,113.85,113.9,113.8,113.82,11400.0,101.6644,101.709,101.6197,101.6376,11400.0
2015-03-24 13:55:00,113.82,113.87,113.77,113.8,6900.0,101.6376,101.6822,101.5929,101.6197,6900.0
2015-03-24 14:00:00,113.79,113.84,113.71,113.8,8700.0,101.6108,101.6554,101.5394,101.6197,8700.0
2015-03-24 14:05:00,113.81,113.85,113.74,113.8,5500.0,101.6287,101.6644,101.5661,101.6197,5500.0
2015-03-24 14:10:00,113.83,113.9,113.71,113.71,12400.0,101.6465,101.709,101.5394,101.5394,12400.0
2015-03-24 14:15:00,113.7,113.83,113.63,113.64,9400.0,101.5304,101.6465,101.4679,101.4768,9400.0
2015-03-24 14:20:00,113.64,113.71,113.64,113.71,7100.0,101.4768,101.5394,101.4768,101.5394,7100.0
2015-03-24 14:25:00,113.71,113.73,113.65,113.72,8800.0,101.5394,101.5572,101.4858,101.5483,8800.0
2015-03-24 14:30:00,113.71,113.71,113.58,113.64,8700.0,101.5394,101.5394,101.4233,101.4768,8700.0
2015-03-24 14:35:00,113.64,113.75,113.64,113.72,7200.0,101.4768,101.5751,101.4768,101.5483,7200.0
2015-03-24 14:40:00,113.71,113.79,113.63,113.65,17400.0,101.5394,101.6108,101.4679,101.4858,17400.0
2015-03-24 14:45:00,113.65,113.73,113.58,113.71,11800.0,101.4858,101.5572,101.4233,101.5394,11800.0
2015-03-24 14:50:00,113.71,113.8,113.68,113.8,9500.0,101.5394,101.6197,101.5126,101.6197,9500.0
2015-03-24 14:55:00,113.8,113.87,113.78,113.85,11100.0,101.6197,101.6822,101.6019,101.6644,11100.0
2015-03-24 15:00:00,113.85,113.89,113.83,113.87,12400.0,101.6644,101.7001,101.6465,101.6822,12400.0
2015-03-24 15:05:00,113.87,114.05,113.87,113.97,13800.0,101.6822,101.843,101.6822,101.7715,13800.0
2015-03-24 15:10:00,114.02,114.02,113.92,113.93,16900.0,101.8162,101.8162,101.7269,101.7358,16900.0
2015-03-24 15:15:00,113.93,113.97,113.88,113.9,17400.0,101.7358,101.7715,101.6912,101.709,17400.0
2015-03-24 15:20:00,113.91,113.91,113.67,113.76,34300.0,101.7179,101.7179,101.5036,101.584,34300.0
2015-03-24 15:25:00,113.76,113.84,113.67,113.67,20300.0,101.584,101.6554,101.5036,101.5036,20300.0
2015-03-24 15:30:00,113.69,113.85,113.67,113.8,11500.0,101.5215,101.6644,101.5036,101.6197,11500.0
2015-03-24 15:35:00,113.81,113.9,113.81,113.9,23400.0,101.6287,101.709,101.6287,101.709,23400.0
2015-03-24 15:40:00,113.89,113.95,113.73,113.75,21300.0,101.7001,101.7537,101.5572,101.5751,21300.0
2015-03-24 15:45:00,113.76,113.97,113.71,113.74,31700.0,101.584,101.7715,101.5394,101.5661,31700.0
2015-03-24 15:50:00,113.77,113.8,113.61,113.61,32200.0,101.5929,101.6197,101.4501,101.4501,32200.0
2015-03-24 15:55:00,113.62,113.69,113.53,113.56,64300.0,101.459,101.5215,101.3786,101.4054,64300.0
2015-03-25 09:30:00,114.17,114.57,114.14,114.36,18500.0,101.9501,102.3073,101.9233,102.1198,18500.0
2015-03-25 09:35:00,114.37,114.45,113.86,113.86,8500.0,102.1287,102.2002,101.6733,101.6733,8500.0
2015-03-25 09:40:00,113.95,113.96,113.44,113.46,12900.0,101.7537,101.7626,101.2983,101.3161,12900.0
2015-03-25 09:45:00,113.46,113.64,113.32,113.64,12600.0,101.3161,101.4768,101.1911,101.4768,12600.0
2015-03-25 09:50:00,113.69,114.15,113.69,114.1,7400.0,101.5215,101.9323,101.5215,101.8876,7400.0
2015-03-25 09:55:00,114.14,114.21,114.07,114.17,4400.0,101.9233,101.9858,101.8608,101.9501,4400.0
2015-03-25 10:00:00,114.18,114.63,114.18,114.63,16500.0,101.9591,102.3609,101.9591,102.3609,16500.0
2015-03-25 10:05:00,114.6,114.74,114.6,114.73,10200.0,102.3341,102.4591,102.3341,102.4502,10200.0
2015-03-25 10:10:00,114.73,114.73,114.58,114.58,10000.0,102.4502,102.4502,102.3162,102.3162,10000.0
2015-03-25 10:15:00,114.57,114.62,114.53,114.6,7700.0,102.3073,102.352,102.2716,102.3341,7700.0
2015-03-25 10:20:00,114.61,114.68,114.58,114.65,9800.0,102.343,102.4055,102.3162,102.3787,9800.0
2015-03-25 10:25:00,114.65,114.73,114.55,114.55,12700.0,102.3787,102.4502,102.2894,102.2894,12700.0
2015-03-25 10:30:00,114.54,114.54,114.33,114.38,15200.0,102.2805,102.2805,102.093,102.1376,15200.0
2015-03-25 10:35:00,114.36,114.59,114.36,114.48,45500.0,102.1198,102.3252,102.1198,102.2269,45500.0
2015-03-25 10:40:00,114.49,114.66,114.47,114.56,118200.0,102.2359,102.3877,102.218,102.2984,118200.0
2015-03-25 10:45:00,114.57,114.63,114.53,114.61,57600.0,102.3073,102.3609,102.2716,102.343,57600.0
2015-03-25 10:50:00,114.61,114.86,114.61,114.84,15100.0,102.343,102.5663,102.343,102.5484,15100.0
2015-03-25 10:55:00,114.85,114.97,114.84,114.89,14300.0,102.5573,102.6645,102.5484,102.5931,14300.0
2015-03-25 11:00:00,114.97,114.98,114.82,114.94,4900.0,102.6645,102.6734,102.5305,102.6377,4900.0
2015-03-25 11:05:00,114.92,114.98,114.8,114.81,5000.0,102.6198,102.6734,102.5127,102.5216,5000.0
2015-03-25 11:10:00,114.78,114.81,114.72,114.72,9900.0,102.4948,102.5216,102.4413,102.4413,9900.0
2015-03-25 11:15:00,114.71,114.71,114.5,114.62,31100.0,102.4323,102.4323,102.2448,102.352,31100.0
2015-03-25 11:20:00,114.62,114.62,114.52,114.6,53700.0,102.352,102.352,102.2627,102.3341,53700.0
2015-03-25 11:25:00,114.6,114.69,114.59,114.63,9900.0,102.3341,102.4145,102.3252,102.3609,9900.0
2015-03-25 11:30:00,114.61,114.61,114.29,114.29,44900.0,102.343,102.343,102.0573,102.0573,44900.0
2015-03-25 11:35:00,114.29,114.5,114.27,114.32,36600.0,102.0573,102.2448,102.0394,102.0841,36600.0
2015-03-25 11:40:00,114.29,114.48,114.29,114.41,95000.0,102.0573,102.2269,102.0573,102.1644,95000.0
2015-03-25 11:45:00,114.4,114.48,114.37,114.43,31700.0,102.1555,102.2269,102.1287,102.1823,31700.0
2015-03-25 11:50:00,114.43,114.48,114.39,114.44,15800.0,102.1823,102.2269,102.1466,102.1912,15800.0
2015-03-25 11:55:00,114.44,114.49,114.41,114.43,23700.0,102.1912,102.2359,102.1644,102.1823,23700.0
2015-03-25 12:00:00,114.43,114.46,114.36,114.45,43100.0,102.1823,102.2091,102.1198,102.2002,43100.0
2015-03-25 12:05:00,114.43,114.47,114.41,114.43,9200.0,102.1823,102.218,102.1644,102.1823,9200.0
2015-03-25 12:10:00,114.44,114.5,114.43,114.5,6000.0,102.1912,102.2448,102.1823,102.2448,6000.0
2015-03-25 12:15:00,114.51,114.58,114.48,114.49,5300.0,102.2537,102.3162,102.2269,102.2359,5300.0
2015-03-25 12:20:00,114.48,114.48,114.4,114.44,32600.0,102.2269,102.2269,102.1555,102.1912,32600.0
2015-03-25 12:25:00,114.44,114.47,114.42,114.44,12900.0,102.1912,102.218,102.1734,102.1912,12900.0
2015-03-25 12:30:00,114.43,114.46,114.42,114.46,23600.0,102.1823,102.2091,102.1734,102.2091,23600.0
2015-03-25 12:35:00,114.44,114.47,114.43,114.47,8600.0,102.1912,102.218,102.1823,102.218,8600.0
2015-03-25 12:40:00,114.45,114.47,114.42,114.44,36200.0,102.2002,102.218,102.1734,102.1912,36200.0
2015-03-25 12:45:00,114.45,114.46,114.42,114.44,35900.0,102.2002,102.2091,102.1734,102.1912,35900.0
2015-03-25 12:50:00,114.44,114.47,114.43,114.44,13600.0,102.1912,102.218,102.1823,102.1912,13600.0
2015-03-25 12:55:00,114.45,114.5,114.44,114.49,6100.0,102.2002,102.2448,102.1912,102.2359,6100.0
2015-03-25 13:00:00,114.45,114.48,114.44,114.46,4100.0,102.2002,102.2269,102.1912,102.2091,4100.0
2015-03-25 13:05:00,114.47,114.52,114.44,114.52,3600.0,102.218,102.2627,102.1912,102.2627,3600.0
2015-03-25 13:10:00,114.52,114.52,114.26,114.28,17300.0,102.2627,102.2627,102.0305,102.0483,17300.0
2015-03-25 13:15:00,114.27,114.32,114.19,114.3,4800.0,102.0394,102.0841,101.968,102.0662,4800.0
2015-03-25 13:20:00,114.28,114.28,114.19,114.26,3300.0,102.0483,102.0483,101.968,102.0305,3300.0
2015-03-25 13:25:00,114.31,114.46,114.3,114.45,3800.0,102.0751,102.2091,102.0662,102.2002,3800.0
2015-03-25 13:30:00,114.46,114.54,114.46,114.52,10900.0,102.2091,102.2805,102.2091,102.2627,10900.0
2015-03-25 13:35:00,114.51,114.63,114.48,114.6,4600.0,102.2537,102.3609,102.2269,102.3341,4600.0
2015-03-25 13:40:00,114.6,114.74,114.6,114.67,8000.0,102.3341,102.4591,102.3341,102.3966,8000.0
2015-03-25 13:45:00,114.67,114.67,114.58,114.59,3000.0,102.3966,102.3966,102.3162,102.3252,3000.0
2015-03-25 13:50:00,114.64,114.65,114.56,114.59,6500.0,102.3698,102.3787,102.2984,102.3252,6500.0
2015-03-25 13:55:00,114.61,114.63,114.54,114.55,3400.0,102.343,102.3609,102.2805,102.2894,3400.0
2015-03-25 14:00:00,114.5,114.54,114.4,114.54,10600.0,102.2448,102.2805,102.1555,102.2805,10600.0
2015-03-25 14:05:00,114.54,114.55,114.43,114.47,6400.0,102.2805,102.2894,102.1823,102.218,6400.0
2015-03-25 14:10:00,114.47,114.51,114.44,114.46,7600.0,102.218,102.2537,102.1912,102.2091,7600.0
2015-03-25 14:15:00,114.44,114.6,114.44,114.58,8500.0,102.1912,102.3341,102.1912,102.3162,8500.0
2015-03-25 14:20:00,114.57,114.67,114.54,114.61,14400.0,102.3073,102.3966,102.2805,102.343,14400.0
2015-03-25 14:25:00,114.61,114.62,114.57,114.62,4800.0,102.343,102.352,102.3073,102.352,4800.0
2015-03-25 14:30:00,114.6,114.66,114.6,114.66,8800.0,102.3341,102.3877,102.3341,102.3877,8800.0
2015-03-25 14:35:00,114.68,114.68,114.61,114.63,8400.0,102.4055,102.4055,102.343,102.3609,8400.0
2015-03-25 14:40:00,114.62,114.62,114.53,114.53,5200.0,102.352,102.352,102.2716,102.2716,5200.0
2015-03-25 14:45:00,114.54,114.58,114.46,114.57,10200.0,102.2805,102.3162,102.2091,102.3073,10200.0
2015-03-25 14:50:00,114.57,114.7,114.57,114.7,4100.0,102.3073,102.4234,102.3073,102.4234,4100.0
2015-03-25 14:55:00,114.69,114.72,114.61,114.63,10400.0,102.4145,102.4413,102.343,102.3609,10400.0
2015-03-25 15:00:00,114.63,114.63,114.36,114.42,15600.0,102.3609,102.3609,102.1198,102.1734,15600.0
2015-03-25 15:05:00,114.41,114.42,114.21,114.23,13100.0,102.1644,102.1734,101.9858,102.0037,13100.0
2015-03-25 15:10:00,114.21,114.26,114.19,114.23,12700.0,101.9858,102.0305,101.968,102.0037,12700.0
2015-03-25 15:15:00,114.24,114.24,114.12,114.14,14000.0,102.0126,102.0126,101.9055,101.9233,14000.0
2015-03-25 15:20:00,114.17,114.31,114.15,114.3,44900.0,101.9501,102.0751,101.9323,102.0662,44900.0
2015-03-25 15:25:00,114.28,114.32,114.25,114.29,16200.0,102.0483,102.0841,102.0216,102.0573,16200.0
2015-03-25 15:30:00,114.3,114.38,114.26,114.31,19700.0,102.0662,102.1376,102.0305,102.0751,19700.0
2015-03-25 15:35:00,114.32,114.41,114.27,114.38,14100.0,102.0841,102.1644,102.0394,102.1376,14100.0
2015-03-25 15:40:00,114.37,114.37,114.16,114.22,13700.0,102.1287,102.1287,101.9412,101.9948,13700.0
2015-03-25 15:45:00,114.22,114.22,113.95,114.02,21200.0,101.9948,101.9948,101.7537,101.8162,21200.0
2015-03-25 15:50:00,113.98,114.02,113.89,113.92,21100.0,101.7805,101.8162,101.7001,101.7269,21100.0
2015-03-25 15:55:00,113.9,113.98,113.82,113.83,82300.0,101.709,101.7805,101.6376,101.6465,82300.0
2015-03-26 09:30:00,113.51,114.35,113.51,114.15,37200.0,101.3608,102.1109,101.3608,101.9323,37200.0
2015-03-26 09:35:00,114.18,114.3,114.02,114.08,15800.0,101.9591,102.0662,101.8162,101.8698,15800.0
2015-03-26 09:40:00,114.17,114.61,114.13,114.43,19900.0,101.9501,102.343,101.9144,102.1823,19900.0
2015-03-26 09:45:00,114.43,114.61,114.38,114.61,14300.0,102.1823,102.343,102.1376,102.343,14300.0
2015-03-26 09:50:00,114.6,114.65,114.27,114.32,14300.0,102.3341,102.3787,102.0394,102.0841,14300.0
2015-03-26 09:55:00,114.3,114.3,114.01,114.07,8900.0,102.0662,102.0662,101.8072,101.8608,8900.0
2015-03-26 10:00:00,114.07,114.19,113.97,113.97,8600.0,101.8608,101.968,101.7715,101.7715,8600.0
2015-03-26 10:05:00,113.94,113.94,113.76,113.78,7700.0,101.7447,101.7447,101.584,101.6019,7700.0
2015-03-26 10:10:00,113.76,113.78,113.6,113.65,4800.0,101.584,101.6019,101.4411,101.4858,4800.0
2015-03-26 10:15:00,113.61,113.64,113.48,113.62,7900.0,101.4501,101.4768,101.334,101.459,7900.0
2015-03-26 10:20:00,113.64,113.91,113.64,113.81,6600.0,101.4768,101.7179,101.4768,101.6287,6600.0
2015-03-26 10:25:00,113.81,113.94,113.8,113.9,7300.0,101.6287,101.7447,101.6197,101.709,7300.0
2015-03-26 10:30:00,113.9,114.04,113.85,113.96,7100.0,101.709,101.834,101.6644,101.7626,7100.0
2015-03-26 10:35:00,113.97,114.17,113.96,114.09,8300.0,101.7715,101.9501,101.7626,101.8787,8300.0
2015-03-26 10:40:00,114.08,114.21,114.04,114.17,7300.0,101.8698,101.9858,101.834,101.9501,7300.0
2015-03-26 10:45:00,114.17,114.21,114.09,114.13,8200.0,101.9501,101.9858,101.8787,101.9144,8200.0
2015-03-26 10:50:00,114.12,114.19,114.08,114.12,6100.0,101.9055,101.968,101.8698,101.9055,6100.0
2015-03-26 10:55:00,114.12,114.17,114.05,114.17,5100.0,101.9055,101.9501,101.843,101.9501,5100.0
2015-03-26 11:00:00,114.1,114.12,113.9,113.94,3100.0,101.8876,101.9055,101.709,101.7447,3100.0
2015-03-26 11:05:00,113.94,113.98,113.89,113.94,10400.0,101.7447,101.7805,101.7001,101.7447,10400.0
2015-03-26 11:10:00,113.89,113.9,113.66,113.66,3800.0,101.7001,101.709,101.4947,101.4947,3800.0
2015-03-26 11:15:00,113.71,113.71,113.56,113.56,4900.0,101.5394,101.5394,101.4054,101.4054,4900.0
2015-03-26 11:20:00,113.55,113.63,113.52,113.63,6600.0,101.3965,101.4679,101.3697,101.4679,6600.0
2015-03-26 11:25:00,113.61,113.73,113.6,113.73,3200.0,101.4501,101.5572,101.4411,101.5572,3200.0
2015-03-26 11:30:00,113.73,113.92,113.67,113.9,20900.0,101.5572,101.7269,101.5036,101.709,20900.0
2015-03-26 11:35:00,113.96,113.99,113.9,113.99,3400.0,101.7626,101.7894,101.709,101.7894,3400.0
2015-03-26 11:40:00,114.07,114.13,114.06,114.06,3000.0,101.8608,101.9144,101.8519,101.8519,3000.0
2015-03-26 11:45:00,114.09,114.15,114.04,114.13,5000.0,101.8787,101.9323,101.834,101.9144,5000.0
2015-03-26 11:50:00,114.11,114.17,114.03,114.13,2400.0,101.8965,101.9501,101.8251,101.9144,2400.0
2015-03-26 11:55:00,114.13,114.24,114.06,114.23,5200.0,101.9144,102.0126,101.8519,102.0037,5200.0
2015-03-26 12:00:00,114.23,114.3,114.22,114.24,2600.0,102.0037,102.0662,101.9948,102.0126,2600.0
2015-03-26 12:05:00,114.25,114.26,114.15,114.16,1700.0,102.0216,102.0305,101.9323,101.9412,1700.0
2015-03-26 12:10:00,114.13,114.15,114.07,114.1,3500.0,101.9144,101.9323,101.8608,101.8876,3500.0
2015-03-26 12:15:00,114.12,114.14,114.0,114.03,5000.0,101.9055,101.9233,101.7983,101.8251,5000.0
2015-03-26 12:20:00,113.99,113.99,113.85,113.85,3100.0,101.7894,101.7894,101.6644,101.6644,3100.0
2015-03-26 12:25:00,113.89,113.92,113.85,113.86,2400.0,101.7001,101.7269,101.6644,101.6733,2400.0
2015-03-26 12:30:00,113.88,113.9,113.78,113.85,3900.0,101.6912,101.709,101.6019,101.6644,3900.0
2015-03-26 12:35:00,113.84,113.86,113.81,113.81,2000.0,101.6554,101.6733,101.6287,101.6287,2000.0
2015-03-26 12:40:00,113.83,113.87,113.76,113.79,4800.0,101.6465,101.6822,101.584,101.6108,4800.0
2015-03-26 12:45:00,113.79,113.83,113.76,113.82,3800.0,101.6108,101.6465,101.584,101.6376,3800.0
2015-03-26 12:50:00,113.83,113.98,113.83,113.95,3000.0,101.6465,101.7805,101.6465,101.7537,3000.0
2015-03-26 12:55:00,114.04,114.05,113.93,114.05,4200.0,101.834,101.843,101.7358,101.843,4200.0
2015-03-26 13:00:00,114.05,114.06,114.0,114.0,3800.0,101.843,101.8519,101.7983,101.7983,3800.0
2015-03-26 13:05:00,114.02,114.11,114.02,114.09,3900.0,101.8162,101.8965,101.8162,101.8787,3900.0
2015-03-26 13:10:00,114.1,114.12,113.84,113.91,10300.0,101.8876,101.9055,101.6554,101.7179,10300.0
2015-03-26 13:15:00,113.89,113.89,113.79,113.89,4200.0,101.7001,101.7001,101.6108,101.7001,4200.0
2015-03-26 13:20:00,113.88,113.9,113.81,113.89,4100.0,101.6912,101.709,101.6287,101.7001,4100.0
2015-03-26 13:25:00,113.9,114.01,113.86,114.01,9700.0,101.709,101.8072,101.6733,101.8072,9700.0
2015-03-26 13:30:00,113.98,114.07,113.98,114.02,7500.0,101.7805,101.8608,101.7805,101.8162,7500.0
2015-03-26 13:35:00,114.02,114.04,113.96,114.01,5400.0,101.8162,101.834,101.7626,101.8072,5400.0
2015-03-26 13:40:00,114.04,114.26,114.04,114.25,5500.0,101.834,102.0305,101.834,102.0216,5500.0
2015-03-26 13:45:00,114.26,114.29,114.17,114.22,6200.0,102.0305,102.0573,101.9501,101.9948,6200.0
2015-03-26 13:50:00,114.2,114.31,114.19,114.31,5000.0,101.9769,102.0751,101.968,102.0751,5000.0
2015-03-26 13:55:00,114.31,114.36,114.28,114.29,3600.0,102.0751,102.1198,102.0483,102.0573,3600.0
2015-03-26 14:00:00,114.33,114.33,114.29,114.32,4900.0,102.093,102.093,102.0573,102.0841,4900.0
2015-03-26 14:05:00,114.32,114.32,114.15,114.2,6000.0,102.0841,102.0841,101.9323,101.9769,6000.0
2015-03-26 14:10:00,114.21,114.21,114.01,114.04,6000.0,101.9858,101.9858,101.8072,101.834,6000.0
2015-03-26 14:15:00,114.05,114.24,114.02,114.23,7800.0,101.843,102.0126,101.8162,102.0037,7800.0
2015-03-26 14:20:00,114.22,114.37,114.14,114.26,32900.0,101.9948,102.1287,101.9233,102.0305,32900.0
2015-03-26 14:25:00,114.25,114.3,114.21,114.22,9200.0,102.0216,102.0662,101.9858,101.9948,9200.0
2015-03-26 14:30:00,114.25,114.34,114.22,114.3,9200.0,102.0216,102.1019,101.9948,102.0662,9200.0
2015-03-26 14:35:00,114.3,114.41,114.28,114.33,9300.0,102.0662,102.1644,102.0483,102.093,9300.0
2015-03-26 14:40:00,114.34,114.53,114.3,114.44,11000.0,102.1019,102.2716,102.0662,102.1912,11000.0
2015-03-26 14:45:00,114.46,114.48,114.29,114.31,9200.0,102.2091,102.2269,102.0573,102.0751,9200.0
2015-03-26 14:50:00,114.3,114.36,114.25,114.32,11900.0,102.0662,102.1198,102.0216,102.0841,11900.0
2015-03-26 14:55:00,114.29,114.38,114.16,114.17,19600.0,102.0573,102.1376,101.9412,101.9501,19600.0
2015-03-26 15:00:00,114.17,114.23,114.1,114.19,15100.0,101.9501,102.0037,101.8876,101.968,15100.0
2015-03-26 15:05:00,114.19,114.31,114.18,114.23,8200.0,101.968,102.0751,101.9591,102.0037,8200.0
2015-03-26 15:10:00,114.23,114.29,114.14,114.14,23100.0,102.0037,102.0573,101.9233,101.9233,23100.0
2015-03-26 15:15:00,114.15,114.22,114.1,114.1,21500.0,101.9323,101.9948,101.8876,101.8876,21500.0
2015-03-26 15:20:00,114.11,114.16,114.08,114.16,14400.0,101.8965,101.9412,101.8698,101.9412,14400.0
2015-03-26 15:25:00,114.16,114.27,114.16,114.26,14100.0,101.9412,102.0394,101.9412,102.0305,14100.0
2015-03-26 15:30:00,114.22,114.3,114.21,114.29,15500.0,101.9948,102.0662,101.9858,102.0573,15500.0
2015-03-26 15:35:00,114.27,114.38,114.21,114.32,12900.0,102.0394,102.1376,101.9858,102.0841,12900.0
2015-03-26 15:40:00,114.27,114.33,114.13,114.13,32000.0,102.0394,102.093,101.9144,101.9144,32000.0
2015-03-26 15:45:00,114.13,114.33,114.09,114.33,32100.0,101.9144,102.093,101.8787,102.093,32100.0
2015-03-26 15:50:00,114.31,114.34,114.23,114.25,25100.0,102.0751,102.1019,102.0037,102.0216,25100.0
2015-03-26 15:55:00,114.27,114.34,114.2,114.26,35700.0,102.0394,102.1019,101.9769,102.0305,35700.0
2015-03-27 09:30:00,114.14,114.55,113.89,114.14,25400.0,101.9233,102.2894,101.7001,101.9233,25400.0
2015-03-27 09:35:00,114.12,114.12,113.71,113.99,14900.0,101.9055,101.9055,101.5394,101.7894,14900.0
2015-03-27 09:40:00,113.96,114.02,113.76,113.9,7000.0,101.7626,101.8162,101.584,101.709,7000.0
2015-03-27 09:45:00,113.85,114.02,113.78,113.93,10400.0,101.6644,101.8162,101.6019,101.7358,10400.0
2015-03-27 09:50:00,113.93,114.16,113.89,114.16,5000.0,101.7358,101.9412,101.7001,101.9412,5000.0
2015-03-27 09:55:00,114.15,114.17,114.0,114.04,6100.0,101.9323,101.9501,101.7983,101.834,6100.0
2015-03-27 10:00:00,114.0,114.12,113.86,114.08,5400.0,101.7983,101.9055,101.6733,101.8698,5400.0
2015-03-27 10:05:00,114.08,114.13,113.78,113.81,6100.0,101.8698,101.9144,101.6019,101.6287,6100.0
2015-03-27 10:10:00,113.85,113.99,113.7,113.84,16200.0,101.6644,101.7894,101.5304,101.6554,16200.0
2015-03-27 10:15:00,113.84,113.9,113.76,113.86,5000.0,101.6554,101.709,101.584,101.6733,5000.0
2015-03-27 10:20:00,113.85,114.3,113.85,114.25,64500.0,101.6644,102.0662,101.6644,102.0216,64500.0
2015-03-27 10:25:00,114.25,114.42,114.21,114.4,6700.0,102.0216,102.1734,101.9858,102.1555,6700.0
2015-03-27 10:30:00,114.34,114.34,114.05,114.05,4500.0,102.1019,102.1019,101.843,101.843,4500.0
2015-03-27 10:35:00,114.09,114.29,114.04,114.29,4400.0,101.8787,102.0573,101.834,102.0573,4400.0
2015-03-27 10:40:00,114.29,114.34,114.22,114.22,5400.0,102.0573,102.1019,101.9948,101.9948,5400.0
2015-03-27 10:45:00,114.28,114.28,114.12,114.15,6400.0,102.0483,102.0483,101.9055,101.9323,6400.0
2015-03-27 10:50:00,114.11,114.19,114.08,114.16,5800.0,101.8965,101.968,101.8698,101.9412,5800.0
2015-03-27 10:55:00,114.17,114.25,114.12,114.2,2700.0,101.9501,102.0216,101.9055,101.9769,2700.0
2015-03-27 11:00:00,114.2,114.2,114.06,114.06,5000.0,101.9769,101.9769,101.8519,101.8519,5000.0
2015-03-27 11:05:00,114.08,114.16,114.06,114.06,2900.0,101.8698,101.9412,101.8519,101.8519,2900.0
2015-03-27 11:10:00,114.06,114.27,113.98,114.24,9700.0,101.8519,102.0394,101.7805,102.0126,9700.0
2015-03-27 11:15:00,114.25,114.25,114.09,114.09,3900.0,102.0216,102.0216,101.8787,101.8787,3900.0
2015-03-27 11:20:00,114.09,114.16,114.07,114.08,2300.0,101.8787,101.9412,101.8608,101.8698,2300.0
2015-03-27 11:25:00,114.03,114.1,113.92,113.94,4100.0,101.8251,101.8876,101.7269,101.7447,4100.0
2015-03-27 11:30:00,113.97,114.06,113.95,113.99,7100.0,101.7715,101.8519,101.7537,101.7894,7100.0
2015-03-27 11:35:00,113.99,114.09,113.96,114.09,4600.0,101.7894,101.8787,101.7626,101.8787,4600.0
2015-03-27 11:40:00,114.05,114.08,113.99,114.05,4900.0,101.843,101.8698,101.7894,101.843,4900.0
2015-03-27 11:45:00,114.09,114.2,114.08,114.15,2300.0,101.8787,101.9769,101.8698,101.9323,2300.0
2015-03-27 11:50:00,114.16,114.2,114.03,114.07,7000.0,101.9412,101.9769,101.8251,101.8608,7000.0
2015-03-27 11:55:00,114.04,114.17,114.0,114.13,10700.0,101.834,101.9501,101.7983,101.9144,10700.0
2015-03-27 12:00:00,114.1,114.19,114.06,114.19,6900.0,101.8876,101.968,101.8519,101.968,6900.0
2015-03-27 12:05:00,114.21,114.29,114.18,114.22,11800.0,101.9858,102.0573,101.9591,101.9948,11800.0
2015-03-27 12:10:00,114.25,114.28,114.18,114.21,6000.0,102.0216,102.0483,101.9591,101.9858,6000.0
2015-03-27 12:15:00,114.22,114.26,114.16,114.25,10700.0,101.9948,102.0305,101.9412,102.0216,10700.0
2015-03-27 12:20:00,114.24,114.32,114.24,114.25,5400.0,102.0126,102.0841,102.0126,102.0216,5400.0
2015-03-27 12:25:00,114.26,114.29,114.16,114.21,11600.0,102.0305,102.0573,101.9412,101.9858,11600.0
2015-03-27 12:30:00,114.21,114.33,114.21,114.29,10500.0,101.9858,102.093,101.9858,102.0573,10500.0
2015-03-27 12:35:00,114.27,114.29,114.22,114.27,7600.0,102.0394,102.0573,101.9948,102.0394,7600.0
2015-03-27 12:40:00,114.27,114.42,114.21,114.26,13600.0,102.0394,102.1734,101.9858,102.0305,13600.0
2015-03-27 12:45:00,114.27,114.35,114.18,114.28,4200.0,102.0394,102.1109,101.9591,102.0483,4200.0
2015-03-27 12:50:00,114.26,114.29,114.25,114.27,2100.0,102.0305,102.0573,102.0216,102.0394,2100.0
2015-03-27 12:55:00,114.31,114.47,114.28,114.46,5200.0,102.0751,102.218,102.0483,102.2091,5200.0
2015-03-27 13:00:00,114.47,114.48,114.33,114.34,4800.0,102.218,102.2269,102.093,102.1019,4800.0
2015-03-27 13:05:00,114.34,114.35,114.22,114.23,5200.0,102.1019,102.1109,101.9948,102.0037,5200.0
2015-03-27 13:10:00,114.22,114.34,114.19,114.34,7500.0,101.9948,102.1019,101.968,102.1019,7500.0
2015-03-27 13:15:00,114.37,114.37,114.2,114.22,7200.0,102.1287,102.1287,101.9769,101.9948,7200.0
2015-03-27 13:20:00,114.2,114.23,114.2,114.21,10200.0,101.9769,102.0037,101.9769,101.9858,10200.0
2015-03-27 13:25:00,114.22,114.29,114.22,114.26,6300.0,101.9948,102.0573,101.9948,102.0305,6300.0
2015-03-27 13:30:00,114.27,114.34,114.25,114.26,13200.0,102.0394,102.1019,102.0216,102.0305,13200.0
2015-03-27 13:35:00,114.26,114.3,114.23,114.23,8100.0,102.0305,102.0662,102.0037,102.0037,8100.0
2015-03-27 13:40:00,114.24,114.3,114.17,114.17,6600.0,102.0126,102.0662,101.9501,101.9501,6600.0
2015-03-27 13:45:00,114.16,114.17,114.06,114.09,4100.0,101.9412,101.9501,101.8519,101.8787,4100.0
2015-03-27 13:50:00,114.09,114.11,114.04,114.08,20700.0,101.8787,101.8965,101.834,101.8698,20700.0
2015-03-27 13:55:00,114.13,114.22,114.12,114.17,7200.0,101.9144,101.9948,101.9055,101.9501,7200.0
2015-03-27 14:00:00,114.16,114.32,114.13,114.24,8600.0,101.9412,102.0841,101.9144,102.0126,8600.0
2015-03-27 14:05:00,114.25,114.26,114.14,114.21,4100.0,102.0216,102.0305,101.9233,101.9858,4100.0
2015-03-27 14:10:00,114.21,114.25,114.2,114.2,6300.0,101.9858,102.0216,101.9769,101.9769,6300.0
2015-03-27 14:15:00,114.19,114.2,114.11,114.17,6500.0,101.968,101.9769,101.8965,101.9501,6500.0
2015-03-27 14:20:00,114.14,114.22,114.12,114.21,4500.0,101.9233,101.9948,101.9055,101.9858,4500.0
2015-03-27 14:25:00,114.23,114.23,114.16,114.2,5900.0,102.0037,102.0037,101.9412,101.9769,5900.0
2015-03-27 14:30:00,114.21,114.3,114.17,114.29,3900.0,101.9858,102.0662,101.9501,102.0573,3900.0
2015-03-27 14:35:00,114.29,114.29,114.21,114.22,5100.0,102.0573,102.0573,101.9858,101.9948,5100.0
2015-03-27 14:40:00,114.22,114.3,114.15,114.2,14100.0,101.9948,102.0662,101.9323,101.9769,14100.0
2015-03-27 14:45:00,114.18,114.21,114.11,114.2,8200.0,101.9591,101.9858,101.8965,101.9769,8200.0
2015-03-27 14:50:00,114.19,114.26,114.18,114.26,6200.0,101.968,102.0305,101.9591,102.0305,6200.0
2015-03-27 14:55:00,114.29,114.29,114.19,114.26,7000.0,102.0573,102.0573,101.968,102.0305,7000.0
2015-03-27 15:00:00,114.26,114.33,114.22,114.31,9900.0,102.0305,102.093,101.9948,102.0751,9900.0
2015-03-27 15:05:00,114.31,114.41,114.24,114.29,7200.0,102.0751,102.1644,102.0126,102.0573,7200.0
2015-03-27 15:10:00,114.3,114.32,114.26,114.28,8200.0,102.0662,102.0841,102.0305,102.0483,8200.0
2015-03-27 15:15:00,114.28,114.29,114.16,114.16,11900.0,102.0483,102.0573,101.9412,101.9412,11900.0
2015-03-27 15:20:00,114.19,114.24,114.17,114.19,9400.0,101.968,102.0126,101.9501,101.968,9400.0
2015-03-27 15:25:00,114.17,114.29,114.17,114.25,10000.0,101.9501,102.0573,101.9501,102.0216,10000.0
2015-03-27 15:30:00,114.25,114.3,114.21,114.29,13000.0,102.0216,102.0662,101.9858,102.0573,13000.0
2015-03-27 15:35:00,114.32,114.38,114.2,114.37,19200.0,102.0841,102.1376,101.9769,102.1287,19200.0
2015-03-27 15:40:00,114.35,114.4,114.27,114.34,15000.0,102.1109,102.1555,102.0394,102.1019,15000.0
2015-03-27 15:45:00,114.33,114.33,114.1,114.16,24500.0,102.093,102.093,101.8876,101.9412,24500.0
2015-03-27 15:50:00,114.14,114.21,114.14,114.21,23300.0,101.9233,101.9858,101.9233,101.9858,23300.0
2015-03-27 15:55:00,114.21,114.27,114.11,114.23,89300.0,101.9858,102.0394,101.8965,102.0037,89300.0
2015-03-30 09:30:00,114.89,115.38,114.71,114.83,60200.0,102.5931,103.0306,102.4323,102.5395,60200.0
2015-03-30 09:35:00,114.83,115.35,114.83,115.2,18200.0,102.5395,103.0038,102.5395,102.8699,18200.0
2015-03-30 09:40:00,115.27,115.49,115.24,115.39,8000.0,102.9324,103.1288,102.9056,103.0395,8000.0
2015-03-30 09:45:00,115.45,115.67,115.45,115.48,13900.0,103.0931,103.2896,103.0931,103.1199,13900.0
2015-03-30 09:50:00,115.51,115.62,115.51,115.55,10800.0,103.1467,103.2449,103.1467,103.1824,10800.0
2015-03-30 09:55:00,115.56,115.64,115.44,115.5,12100.0,103.1913,103.2628,103.0842,103.1378,12100.0
2015-03-30 10:00:00,115.45,115.54,115.27,115.34,17500.0,103.0931,103.1735,102.9324,102.9949,17500.0
2015-03-30 10:05:00,115.29,115.31,115.08,115.17,12200.0,102.9502,102.9681,102.7627,102.8431,12200.0
2015-03-30 10:10:00,115.14,115.15,115.03,115.04,9300.0,102.8163,102.8252,102.7181,102.727,9300.0
2015-03-30 10:15:00,115.02,115.08,114.77,114.83,22100.0,102.7091,102.7627,102.4859,102.5395,22100.0
2015-03-30 10:20:00,114.83,114.89,114.58,114.61,16300.0,102.5395,102.5931,102.3162,102.343,16300.0
2015-03-30 10:25:00,114.57,114.65,114.53,114.59,4800.0,102.3073,102.3787,102.2716,102.3252,4800.0
2015-03-30 10:30:00,114.59,114.73,114.53,114.55,10200.0,102.3252,102.4502,102.2716,102.2894,10200.0
2015-03-30 10:35:00,114.56,114.56,114.43,114.48,12100.0,102.2984,102.2984,102.1823,102.2269,12100.0
2015-03-30 10:40:00,114.48,114.55,114.46,114.48,16400.0,102.2269,102.2894,102.2091,102.2269,16400.0
2015-03-30 10:45:00,114.46,114.58,114.43,114.47,9200.0,102.2091,102.3162,102.1823,102.218,9200.0
2015-03-30 10:50:00,114.45,114.54,114.4,114.5,19900.0,102.2002,102.2805,102.1555,102.2448,19900.0
2015-03-30 10:55:00,114.5,114.58,114.49,114.52,7500.0,102.2448,102.3162,102.2359,102.2627,7500.0
2015-03-30 11:00:00,114.52,114.58,114.43,114.43,5700.0,102.2627,102.3162,102.1823,102.1823,5700.0
2015-03-30 11:05:00,114.39,114.46,114.39,114.46,4400.0,102.1466,102.2091,102.1466,102.2091,4400.0
2015-03-30 11:10:00,114.43,114.47,114.38,114.42,5500.0,102.1823,102.218,102.1376,102.1734,5500.0
2015-03-30 11:15:00,114.44,114.51,114.43,114.51,3200.0,102.1912,102.2537,102.1823,102.2537,3200.0
2015-03-30 11:20:00,114.49,114.5,114.4,114.41,9600.0,102.2359,102.2448,102.1555,102.1644,9600.0
2015-03-30 11:25:00,114.42,114.53,114.41,114.43,6200.0,102.1734,102.2716,102.1644,102.1823,6200.0
2015-03-30 11:30:00,114.44,114.47,114.37,114.38,9000.0,102.1912,102.218,102.1287,102.1376,9000.0
2015-03-30 11:35:00,114.35,114.49,114.35,114.46,9700.0,102.1109,102.2359,102.1109,102.2091,9700.0
2015-03-30 11:40:00,114.46,114.46,114.34,114.37,4000.0,102.2091,102.2091,102.1019,102.1287,4000.0
2015-03-30 11:45:00,114.36,114.44,114.35,114.44,6900.0,102.1198,102.1912,102.1109,102.1912,6900.0
2015-03-30 11:50:00,114.45,114.54,114.42,114.52,6000.0,102.2002,102.2805,102.1734,102.2627,6000.0
2015-03-30 11:55:00,114.52,114.67,114.49,114.67,4500.0,102.2627,102.3966,102.2359,102.3966,4500.0
2015-03-30 12:00:00,114.68,114.8,114.64,114.74,4700.0,102.4055,102.5127,102.3698,102.4591,4700.0
2015-03-30 12:05:00,114.76,114.76,114.53,114.6,14200.0,102.477,102.477,102.2716,102.3341,14200.0
2015-03-30 12:10:00,114.6,114.72,114.53,114.72,4600.0,102.3341,102.4413,102.2716,102.4413,4600.0
2015-03-30 12:15:00,114.71,114.81,114.68,114.77,2600.0,102.4323,102.5216,102.4055,102.4859,2600.0
2015-03-30 12:20:00,114.76,114.77,114.68,114.7,4800.0,102.477,102.4859,102.4055,102.4234,4800.0
2015-03-30 12:25:00,114.67,114.69,114.62,114.66,5700.0,102.3966,102.4145,102.352,102.3877,5700.0
2015-03-30 12:30:00,114.65,114.67,114.57,114.6,9900.0,102.3787,102.3966,102.3073,102.3341,9900.0
2015-03-30 12:35:00,114.62,114.68,114.62,114.68,2300.0,102.352,102.4055,102.352,102.4055,2300.0
2015-03-30 12:40:00,114.68,114.78,114.68,114.74,4900.0,102.4055,102.4948,102.4055,102.4591,4900.0
2015-03-30 12:45:00,114.73,114.73,114.68,114.7,3300.0,102.4502,102.4502,102.4055,102.4234,3300.0
2015-03-30 12:50:00,114.69,114.69,114.61,114.65,4300.0,102.4145,102.4145,102.343,102.3787,4300.0
2015-03-30 12:55:00,114.66,114.67,114.63,114.67,4600.0,102.3877,102.3966,102.3609,102.3966,4600.0
2015-03-30 13:00:00,114.69,114.74,114.69,114.73,4700.0,102.4145,102.4591,102.4145,102.4502,4700.0
2015-03-30 13:05:00,114.78,114.81,114.75,114.76,6300.0,102.4948,102.5216,102.468,102.477,6300.0
2015-03-30 13:10:00,114.77,114.78,114.7,114.76,9400.0,102.4859,102.4948,102.4234,102.477,9400.0
2015-03-30 13:15:00,114.75,114.77,114.75,114.76,3900.0,102.468,102.4859,102.468,102.477,3900.0
2015-03-30 13:20:00,114.75,114.77,114.72,114.74,10000.0,102.468,102.4859,102.4413,102.4591,10000.0
2015-03-30 13:25:00,114.74,114.74,114.69,114.72,4200.0,102.4591,102.4591,102.4145,102.4413,4200.0
2015-03-30 13:30:00,114.75,114.77,114.74,114.76,8800.0,102.468,102.4859,102.4591,102.477,8800.0
2015-03-30 13:35:00,114.75,114.79,114.74,114.78,8400.0,102.468,102.5038,102.4591,102.4948,8400.0
2015-03-30 13:40:00,114.79,114.81,114.74,114.75,8800.0,102.5038,102.5216,102.4591,102.468,8800.0
2015-03-30 13:45:00,114.75,114.77,114.72,114.72,4700.0,102.468,102.4859,102.4413,102.4413,4700.0
2015-03-30 13:50:00,114.72,114.74,114.68,114.72,6800.0,102.4413,102.4591,102.4055,102.4413,6800.0
2015-03-30 13:55:00,114.73,114.73,114.67,114.69,8900.0,102.4502,102.4502,102.3966,102.4145,8900.0
2015-03-30 14:00:00,114.71,114.72,114.68,114.71,12900.0,102.4323,102.4413,102.4055,102.4323,12900.0
2015-03-30 14:05:00,114.72,114.8,114.72,114.78,9000.0,102.4413,102.5127,102.4413,102.4948,9000.0
2015-03-30 14:10:00,114.77,114.81,114.76,114.8,8300.0,102.4859,102.5216,102.477,102.5127,8300.0
2015-03-30 14:15:00,114.79,114.81,114.62,114.64,16000.0,102.5038,102.5216,102.352,102.3698,16000.0
2015-03-30 14:20:00,114.64,114.73,114.64,114.69,10300.0,102.3698,102.4502,102.3698,102.4145,10300.0
2015-03-30 14:25:00,114.7,114.7,114.57,114.6,8400.0,102.4234,102.4234,102.3073,102.3341,8400.0
2015-03-30 14:30:00,114.6,114.73,114.6,114.71,7200.0,102.3341,102.4502,102.3341,102.4323,7200.0
2015-03-30 14:35:00,114.7,114.74,114.68,114.74,9500.0,102.4234,102.4591,102.4055,102.4591,9500.0
2015-03-30 14:40:00,114.74,114.86,114.74,114.83,7300.0,102.4591,102.5663,102.4591,102.5395,7300.0
2015-03-30 14:45:00,114.84,114.89,114.73,114.87,8500.0,102.5484,102.5931,102.4502,102.5752,8500.0
2015-03-30 14:50:00,114.88,114.88,114.76,114.78,7500.0,102.5841,102.5841,102.477,102.4948,7500.0
2015-03-30 14:55:00,114.79,114.88,114.78,114.88,8000.0,102.5038,102.5841,102.4948,102.5841,8000.0
2015-03-30 15:00:00,114.88,114.88,114.74,114.75,11000.0,102.5841,102.5841,102.4591,102.468,11000.0
2015-03-30 15:05:00,114.76,114.77,114.7,114.71,6100.0,102.477,102.4859,102.4234,102.4323,6100.0
2015-03-30 15:10:00,114.72,114.81,114.71,114.79,15900.0,102.4413,102.5216,102.4323,102.5038,15900.0
2015-03-30 15:15:00,114.78,114.9,114.71,114.9,12400.0,102.4948,102.602,102.4323,102.602,12400.0
2015-03-30 15:20:00,114.89,114.9,114.79,114.79,8300.0,102.5931,102.602,102.5038,102.5038,8300.0
2015-03-30 15:25:00,114.81,114.88,114.77,114.88,6200.0,102.5216,102.5841,102.4859,102.5841,6200.0
2015-03-30 15:30:00,114.89,114.9,114.79,114.9,10300.0,102.5931,102.602,102.5038,102.602,10300.0
2015-03-30 15:35:00,114.9,114.96,114.85,114.91,13500.0,102.602,102.6556,102.5573,102.6109,13500.0
2015-03-30 15:40:00,114.91,114.97,114.86,114.93,21200.0,102.6109,102.6645,102.5663,102.6288,21200.0
2015-03-30 15:45:00,114.96,115.04,114.85,114.89,53600.0,102.6556,102.727,102.5573,102.5931,53600.0
2015-03-30 15:50:00,114.89,114.92,114.83,114.87,44900.0,102.5931,102.6198,102.5395,102.5752,44900.0
2015-03-30 15:55:00,114.88,114.88,114.78,114.8,64300.0,102.5841,102.5841,102.4948,102.5127,64300.0
2015-03-31 09:30:00,114.33,114.78,114.19,114.75,25000.0,102.093,102.4948,101.968,102.468,25000.0
2015-03-31 09:35:00,114.75,115.16,114.57,114.79,26300.0,102.468,102.8342,102.3073,102.5038,26300.0
2015-03-31 09:40:00,114.71,114.86,114.62,114.79,18000.0,102.4323,102.5663,102.352,102.5038,18000.0
2015-03-31 09:45:00,114.79,114.8,114.53,114.55,15800.0,102.5038,102.5127,102.2716,102.2894,15800.0
2015-03-31 09:50:00,114.62,114.62,114.29,114.56,9400.0,102.352,102.352,102.0573,102.2984,9400.0
2015-03-31 09:55:00,114.56,114.8,114.54,114.72,7600.0,102.2984,102.5127,102.2805,102.4413,7600.0
2015-03-31 10:00:00,114.73,114.86,114.63,114.67,12600.0,102.4502,102.5663,102.3609,102.3966,12600.0
2015-03-31 10:05:00,114.68,114.89,114.59,114.89,9100.0,102.4055,102.5931,102.3252,102.5931,9100.0
2015-03-31 10:10:00,114.92,114.99,114.63,114.63,3400.0,102.6198,102.6824,102.3609,102.3609,3400.0
2015-03-31 10:15:00,114.66,114.82,114.66,114.82,2700.0,102.3877,102.5305,102.3877,102.5305,2700.0
2015-03-31 10:20:00,114.78,114.98,114.78,114.98,5400.0,102.4948,102.6734,102.4948,102.6734,5400.0
2015-03-31 10:25:00,114.98,115.22,114.95,115.21,18000.0,102.6734,102.8877,102.6466,102.8788,18000.0
2015-03-31 10:30:00,115.22,115.41,115.19,115.19,15600.0,102.8877,103.0574,102.8609,102.8609,15600.0
2015-03-31 10:35:00,115.12,115.12,115.02,115.02,2500.0,102.7984,102.7984,102.7091,102.7091,2500.0
2015-03-31 10:40:00,114.97,115.04,114.92,115.01,3500.0,102.6645,102.727,102.6198,102.7002,3500.0
2015-03-31 10:45:00,115.05,115.1,114.93,114.93,3700.0,102.7359,102.7806,102.6288,102.6288,3700.0
2015-03-31 10:50:00,114.97,115.0,114.83,114.83,3600.0,102.6645,102.6913,102.5395,102.5395,3600.0
2015-03-31 10:55:00,114.86,114.91,114.76,114.78,4000.0,102.5663,102.6109,102.477,102.4948,4000.0
2015-03-31 11:00:00,114.81,114.91,114.81,114.9,2200.0,102.5216,102.6109,102.5216,102.602,2200.0
2015-03-31 11:05:00,114.96,114.99,114.83,114.89,6100.0,102.6556,102.6824,102.5395,102.5931,6100.0
2015-03-31 11:10:00,114.91,115.0,114.91,114.94,2700.0,102.6109,102.6913,102.6109,102.6377,2700.0
2015-03-31 11:15:00,114.93,114.95,114.89,114.94,2900.0,102.6288,102.6466,102.5931,102.6377,2900.0
2015-03-31 11:20:00,114.95,114.96,114.85,114.85,2000.0,102.6466,102.6556,102.5573,102.5573,2000.0
2015-03-31 11:25:00,114.82,114.95,114.79,114.85,2700.0,102.5305,102.6466,102.5038,102.5573,2700.0
2015-03-31 11:30:00,114.82,114.82,114.67,114.77,3100.0,102.5305,102.5305,102.3966,102.4859,3100.0
2015-03-31 11:35:00,114.76,114.83,114.69,114.81,8000.0,102.477,102.5395,102.4145,102.5216,8000.0
2015-03-31 11:40:00,114.82,114.82,114.68,114.76,5600.0,102.5305,102.5305,102.4055,102.477,5600.0
2015-03-31 11:45:00,114.77,114.84,114.73,114.84,3800.0,102.4859,102.5484,102.4502,102.5484,3800.0
2015-03-31 11:50:00,114.84,114.9,114.71,114.77,4400.0,102.5484,102.602,102.4323,102.4859,4400.0
2015-03-31 11:55:00,114.72,114.76,114.72,114.72,1700.0,102.4413,102.477,102.4413,102.4413,1700.0
2015-03-31 12:00:00,114.69,114.69,114.59,114.59,2200.0,102.4145,102.4145,102.3252,102.3252,2200.0
2015-03-31 12:05:00,114.59,114.68,114.57,114.65,2000.0,102.3252,102.4055,102.3073,102.3787,2000.0
2015-03-31 12:10:00,114.65,114.75,114.62,114.74,700.0,102.3787,102.468,102.352,102.4591,700.0
2015-03-31 12:15:00,114.8,114.82,114.78,114.78,2000.0,102.5127,102.5305,102.4948,102.4948,2000.0
2015-03-31 12:20:00,114.84,114.92,114.84,114.86,3400.0,102.5484,102.6198,102.5484,102.5663,3400.0
2015-03-31 12:25:00,114.91,114.93,114.85,114.91,4200.0,102.6109,102.6288,102.5573,102.6109,4200.0
2015-03-31 12:30:00,114.91,114.95,114.83,114.94,7100.0,102.6109,102.6466,102.5395,102.6377,7100.0
2015-03-31 12:35:00,114.97,115.01,114.94,114.94,4500.0,102.6645,102.7002,102.6377,102.6377,4500.0
2015-03-31 12:40:00,114.98,115.0,114.89,114.93,5700.0,102.6734,102.6913,102.5931,102.6288,5700.0
2015-03-31 12:45:00,114.91,114.97,114.87,114.96,2100.0,102.6109,102.6645,102.5752,102.6556,2100.0
2015-03-31 12:50:00,114.97,115.0,114.87,114.91,6100.0,102.6645,102.6913,102.5752,102.6109,6100.0
2015-03-31 12:55:00,114.95,114.95,114.86,114.9,2300.0,102.6466,102.6466,102.5663,102.602,2300.0
2015-03-31 13:00:00,114.93,114.98,114.86,114.94,2400.0,102.6288,102.6734,102.5663,102.6377,2400.0
2015-03-31 13:05:00,114.98,115.01,114.93,114.93,1500.0,102.6734,102.7002,102.6288,102.6288,1500.0
2015-03-31 13:10:00,114.98,114.98,114.88,114.95,1100.0,102.6734,102.6734,102.5841,102.6466,1100.0
2015-03-31 13:15:00,114.95,115.01,114.94,115.01,3200.0,102.6466,102.7002,102.6377,102.7002,3200.0
2015-03-31 13:20:00,114.96,114.98,114.93,114.97,500.0,102.6556,102.6734,102.6288,102.6645,500.0
2015-03-31 13:25:00,114.95,114.98,114.95,114.97,1800.0,102.6466,102.6734,102.6466,102.6645,1800.0
2015-03-31 13:30:00,114.98,115.07,114.98,115.0,4800.0,102.6734,102.7538,102.6734,102.6913,4800.0
2015-03-31 13:35:00,115.01,115.01,114.9,114.91,2700.0,102.7002,102.7002,102.602,102.6109,2700.0
2015-03-31 13:40:00,114.92,115.03,114.92,115.02,3200.0,102.6198,102.7181,102.6198,102.7091,3200.0
2015-03-31 13:45:00,114.98,115.01,114.86,114.89,6900.0,102.6734,102.7002,102.5663,102.5931,6900.0
2015-03-31 13:50:00,114.86,114.95,114.84,114.88,3500.0,102.5663,102.6466,102.5484,102.5841,3500.0
2015-03-31 13:55:00,114.85,114.94,114.81,114.89,3300.0,102.5573,102.6377,102.5216,102.5931,3300.0
2015-03-31 14:00:00,114.9,114.94,114.86,114.9,2300.0,102.602,102.6377,102.5663,102.602,2300.0
2015-03-31 14:05:00,114.91,114.91,114.86,114.9,6800.0,102.6109,102.6109,102.5663,102.602,6800.0
2015-03-31 14:10:00,114.88,115.0,114.88,114.98,2700.0,102.5841,102.6913,102.5841,102.6734,2700.0
2015-03-31 14:15:00,114.97,114.99,114.91,114.91,3100.0,102.6645,102.6824,102.6109,102.6109,3100.0
2015-03-31 14:20:00,114.89,114.89,114.8,114.85,3700.0,102.5931,102.5931,102.5127,102.5573,3700.0
2015-03-31 14:25:00,114.84,114.84,114.7,114.73,7900.0,102.5484,102.5484,102.4234,102.4502,7900.0
2015-03-31 14:30:00,114.72,114.74,114.61,114.61,6300.0,102.4413,102.4591,102.343,102.343,6300.0
2015-03-31 14:35:00,114.59,114.63,114.55,114.61,6400.0,102.3252,102.3609,102.2894,102.343,6400.0
2015-03-31 14:40:00,114.64,114.66,114.58,114.6,3100.0,102.3698,102.3877,102.3162,102.3341,3100.0
2015-03-31 14:45:00,114.57,114.66,114.57,114.65,1500.0,102.3073,102.3877,102.3073,102.3787,1500.0
2015-03-31 14:50:00,114.73,114.73,114.65,114.69,1500.0,102.4502,102.4502,102.3787,102.4145,1500.0
2015-03-31 14:55:00,114.68,114.77,114.66,114.77,2600.0,102.4055,102.4859,102.3877,102.4859,2600.0
2015-03-31 15:00:00,114.77,114.78,114.54,114.59,12300.0,102.4859,102.4948,102.2805,102.3252,12300.0
2015-03-31 15:05:00,114.63,114.65,114.52,114.57,8200.0,102.3609,102.3787,102.2627,102.3073,8200.0
2015-03-31 15:10:00,114.55,114.65,114.5,114.5,4400.0,102.2894,102.3787,102.2448,102.2448,4400.0
2015-03-31 15:15:00,114.48,114.48,114.26,114.29,20600.0,102.2269,102.2269,102.0305,102.0573,20600.0
2015-03-31 15:20:00,114.31,114.42,114.31,114.39,9900.0,102.0751,102.1734,102.0751,102.1466,9900.0
2015-03-31 15:25:00,114.41,114.5,114.39,114.45,12400.0,102.1644,102.2448,102.1466,102.2002,12400.0
2015-03-31 15:30:00,114.47,114.47,114.3,114.42,15200.0,102.218,102.218,102.0662,102.1734,15200.0
2015-03-31 15:35:00,114.42,114.58,114.42,114.58,16900.0,102.1734,102.3162,102.1734,102.3162,16900.0
2015-03-31 15:40:00,114.59,114.62,114.48,114.48,7400.0,102.3252,102.352,102.2269,102.2269,7400.0
2015-03-31 15:45:00,114.48,114.59,114.37,114.53,23400.0,102.2269,102.3252,102.1287,102.2716,23400.0
2015-03-31 15:50:00,114.53,114.53,114.4,114.4,28000.0,102.2716,102.2716,102.1555,102.1555,28000.0
2015-03-31 15:55:00,114.39,114.58,114.37,114.39,62400.0,102.1466,102.3162,102.1287,102.1466,62400.0
2015-04-01 09:30:00,114.38,114.54,114.01,114.35,29800.0,102.1376,102.2805,101.8072,102.1109,29800.0
2015-04-01 09:35:00,114.3,114.58,114.14,114.37,41700.0,102.0662,102.3162,101.9233,102.1287,41700.0
2015-04-01 09:40:00,114.36,114.36,113.76,113.82,27100.0,102.1198,102.1198,101.584,101.6376,27100.0
2015-04-01 09:45:00,113.77,113.89,113.56,113.65,29000.0,101.5929,101.7001,101.4054,101.4858,29000.0
2015-04-01 09:50:00,113.64,113.87,113.53,113.61,14200.0,101.4768,101.6822,101.3786,101.4501,14200.0
2015-04-01 09:55:00,113.56,113.87,113.54,113.87,7600.0,101.4054,101.6822,101.3876,101.6822,7600.0
2015-04-01 10:00:00,113.85,113.86,113.52,113.68,15800.0,101.6644,101.6733,101.3697,101.5126,15800.0
2015-04-01 10:05:00,113.74,113.82,113.62,113.72,12100.0,101.5661,101.6376,101.459,101.5483,12100.0
2015-04-01 10:10:00,113.73,113.95,113.64,113.67,12000.0,101.5572,101.7537,101.4768,101.5036,12000.0
2015-04-01 10:15:00,113.64,113.81,113.64,113.7,8000.0,101.4768,101.6287,101.4768,101.5304,8000.0
2015-04-01 10:20:00,113.73,113.79,113.49,113.53,17400.0,101.5572,101.6108,101.3429,101.3786,17400.0
2015-04-01 10:25:00,113.54,113.65,113.51,113.57,17100.0,101.3876,101.4858,101.3608,101.4143,17100.0
2015-04-01 10:30:00,113.58,113.67,113.54,113.64,11500.0,101.4233,101.5036,101.3876,101.4768,11500.0
2015-04-01 10:35:00,113.64,113.65,113.5,113.59,9500.0,101.4768,101.4858,101.3518,101.4322,9500.0
2015-04-01 10:40:00,113.62,113.95,113.61,113.95,10700.0,101.459,101.7537,101.4501,101.7537,10700.0
2015-04-01 10:45:00,113.97,113.97,113.84,113.95,7700.0,101.7715,101.7715,101.6554,101.7537,7700.0
2015-04-01 10:50:00,113.91,114.12,113.85,113.9,7400.0,101.7179,101.9055,101.6644,101.709,7400.0
2015-04-01 10:55:00,113.9,113.97,113.85,113.92,7300.0,101.709,101.7715,101.6644,101.7269,7300.0
2015-04-01 11:00:00,113.89,113.95,113.78,113.8,8700.0,101.7001,101.7537,101.6019,101.6197,8700.0
2015-04-01 11:05:00,113.84,113.84,113.53,113.67,23700.0,101.6554,101.6554,101.3786,101.5036,23700.0
2015-04-01 11:10:00,113.67,113.75,113.62,113.69,5500.0,101.5036,101.5751,101.459,101.5215,5500.0
2015-04-01 11:15:00,113.73,113.73,113.66,113.68,7300.0,101.5572,101.5572,101.4947,101.5126,7300.0
2015-04-01 11:20:00,113.71,113.75,113.6,113.62,5200.0,101.5394,101.5751,101.4411,101.459,5200.0
2015-04-01 11:25:00,113.6,113.6,113.35,113.38,22500.0,101.4411,101.4411,101.2179,101.2447,22500.0
2015-04-01 11:30:00,113.39,113.42,113.28,113.35,10000.0,101.2536,101.2804,101.1554,101.2179,10000.0
2015-04-01 11:35:00,113.34,113.4,113.15,113.21,25000.0,101.209,101.2625,101.0393,101.0929,25000.0
2015-04-01 11:40:00,113.23,113.41,113.17,113.41,24700.0,101.1107,101.2715,101.0572,101.2715,24700.0
2015-04-01 11:45:00,113.39,113.56,113.38,113.55,4900.0,101.2536,101.4054,101.2447,101.3965,4900.0
2015-04-01 11:50:00,113.55,113.69,113.55,113.69,5000.0,101.3965,101.5215,101.3965,101.5215,5000.0
2015-04-01 11:55:00,113.71,113.73,113.54,113.59,8200.0,101.5394,101.5572,101.3876,101.4322,8200.0
2015-04-01 12:00:00,113.6,113.71,113.59,113.59,5200.0,101.4411,101.5394,101.4322,101.4322,5200.0
2015-04-01 12:05:00,113.62,113.69,113.58,113.69,6800.0,101.459,101.5215,101.4233,101.5215,6800.0
2015-04-01 12:10:00,113.69,113.74,113.45,113.59,7200.0,101.5215,101.5661,101.3072,101.4322,7200.0
2015-04-01 12:15:00,113.57,113.63,113.54,113.61,4700.0,101.4143,101.4679,101.3876,101.4501,4700.0
2015-04-01 12:20:00,113.61,113.62,113.49,113.49,5600.0,101.4501,101.459,101.3429,101.3429,5600.0
2015-04-01 12:25:00,113.49,113.54,113.49,113.53,6500.0,101.3429,101.3876,101.3429,101.3786,6500.0
2015-04-01 12:30:00,113.5,113.56,113.43,113.49,11800.0,101.3518,101.4054,101.2893,101.3429,11800.0
2015-04-01 12:35:00,113.52,113.55,113.42,113.44,10700.0,101.3697,101.3965,101.2804,101.2983,10700.0
2015-04-01 12:40:00,113.5,113.6,113.47,113.55,5600.0,101.3518,101.4411,101.325,101.3965,5600.0
2015-04-01 12:45:00,113.56,113.62,113.5,113.53,8100.0,101.4054,101.459,101.3518,101.3786,8100.0
2015-04-01 12:50:00,113.54,113.68,113.53,113.65,32000.0,101.3876,101.5126,101.3786,101.4858,32000.0
2015-04-01 12:55:00,113.68,113.75,113.64,113.72,6800.0,101.5126,101.5751,101.4768,101.5483,6800.0
2015-04-01 13:00:00,113.69,113.7,113.6,113.61,9200.0,101.5215,101.5304,101.4411,101.4501,9200.0
2015-04-01 13:05:00,113.61,113.71,113.61,113.71,9400.0,101.4501,101.5394,101.4501,101.5394,9400.0
2015-04-01 13:10:00,113.72,113.79,113.72,113.76,7200.0,101.5483,101.6108,101.5483,101.584,7200.0
2015-04-01 13:15:00,113.77,113.79,113.7,113.7,7500.0,101.5929,101.6108,101.5304,101.5304,7500.0
2015-04-01 13:20:00,113.69,113.77,113.68,113.73,6600.0,101.5215,101.5929,101.5126,101.5572,6600.0
2015-04-01 13:25:00,113.73,113.8,113.66,113.8,6800.0,101.5572,101.6197,101.4947,101.6197,6800.0
2015-04-01 13:30:00,113.81,113.85,113.76,113.84,7000.0,101.6287,101.6644,101.584,101.6554,7000.0
2015-04-01 13:35:00,113.84,113.84,113.71,113.73,8400.0,101.6554,101.6554,101.5394,101.5572,8400.0
2015-04-01 13:40:00,113.73,113.82,113.73,113.78,7100.0,101.5572,101.6376,101.5572,101.6019,7100.0
2015-04-01 13:45:00,113.78,113.78,113.69,113.74,11400.0,101.6019,101.6019,101.5215,101.5661,11400.0
2015-04-01 13:50:00,113.74,113.74,113.65,113.67,10800.0,101.5661,101.5661,101.4858,101.5036,10800.0
2015-04-01 13:55:00,113.67,113.74,113.61,113.64,9000.0,101.5036,101.5661,101.4501,101.4768,9000.0
2015-04-01 14:00:00,113.65,113.7,113.57,113.57,11000.0,101.4858,101.5304,101.4143,101.4143,11000.0
2015-04-01 14:05:00,113.56,113.58,113.52,113.52,7100.0,101.4054,101.4233,101.3697,101.3697,7100.0
2015-04-01 14:10:00,113.52,113.55,113.37,113.39,10700.0,101.3697,101.3965,101.2357,101.2536,10700.0
2015-04-01 14:15:00,113.39,113.39,113.26,113.3,8100.0,101.2536,101.2536,101.1375,101.1732,8100.0
2015-04-01 14:20:00,113.31,113.43,113.3,113.42,9900.0,101.1822,101.2893,101.1732,101.2804,9900.0
2015-04-01 14:25:00,113.43,113.47,113.36,113.36,12400.0,101.2893,101.325,101.2268,101.2268,12400.0
2015-04-01 14:30:00,113.36,113.37,113.31,113.36,10200.0,101.2268,101.2357,101.1822,101.2268,10200.0
2015-04-01 14:35:00,113.38,113.38,113.29,113.34,13300.0,101.2447,101.2447,101.1643,101.209,13300.0
2015-04-01 14:40:00,113.34,113.35,113.28,113.31,11400.0,101.209,101.2179,101.1554,101.1822,11400.0
2015-04-01 14:45:00,113.3,113.58,113.3,113.56,10400.0,101.1732,101.4233,101.1732,101.4054,10400.0
2015-04-01 14:50:00,113.57,113.6,113.47,113.47,10300.0,101.4143,101.4411,101.325,101.325,10300.0
2015-04-01 14:55:00,113.47,113.47,113.38,113.41,11900.0,101.325,101.325,101.2447,101.2715,11900.0
2015-04-01 15:00:00,113.42,113.5,113.41,113.5,12000.0,101.2804,101.3518,101.2715,101.3518,12000.0
2015-04-01 15:05:00,113.51,113.52,113.42,113.43,16600.0,101.3608,101.3697,101.2804,101.2893,16600.0
2015-04-01 15:10:00,113.43,113.48,113.38,113.48,12500.0,101.2893,101.334,101.2447,101.334,12500.0
2015-04-01 15:15:00,113.47,113.53,113.39,113.39,12600.0,101.325,101.3786,101.2536,101.2536,12600.0
2015-04-01 15:20:00,113.39,113.6,113.39,113.58,15500.0,101.2536,101.4411,101.2536,101.4233,15500.0
2015-04-01 15:25:00,113.58,113.6,113.54,113.58,15500.0,101.4233,101.4411,101.3876,101.4233,15500.0
2015-04-01 15:30:00,113.58,113.6,113.48,113.54,15500.0,101.4233,101.4411,101.334,101.3876,15500.0
2015-04-01 15:35:00,113.54,113.61,113.42,113.45,18100.0,101.3876,101.4501,101.2804,101.3072,18100.0
2015-04-01 15:40:00,113.45,113.45,113.25,113.27,14600.0,101.3072,101.3072,101.1286,101.1464,14600.0
2015-04-01 15:45:00,113.28,113.47,113.28,113.41,17300.0,101.1554,101.325,101.1554,101.2715,17300.0
2015-04-01 15:50:00,113.43,113.49,113.37,113.38,28200.0,101.2893,101.3429,101.2357,101.2447,28200.0
2015-04-01 15:55:00,113.4,113.56,113.39,113.55,41400.0,101.2625,101.4054,101.2536,101.3965,41400.0
2015-04-02 09:30:00,113.16,113.79,113.16,113.72,27400.0,101.0482,101.6108,101.0482,101.5483,27400.0
2015-04-02 09:35:00,113.73,114.02,113.57,113.57,10700.0,101.5572,101.8162,101.4143,101.4143,10700.0
2015-04-02 09:40:00,113.66,113.73,113.58,113.58,3600.0,101.4947,101.5572,101.4233,101.4233,3600.0
2015-04-02 09:45:00,113.53,114.0,113.5,114.0,12000.0,101.3786,101.7983,101.3518,101.7983,12000.0
2015-04-02 09:50:00,114.03,114.18,113.99,114.16,4100.0,101.8251,101.9591,101.7894,101.9412,4100.0
2015-04-02 09:55:00,114.17,114.19,114.04,114.08,3900.0,101.9501,101.968,101.834,101.8698,3900.0
2015-04-02 10:00:00,114.13,114.36,114.13,114.33,3000.0,101.9144,102.1198,101.9144,102.093,3000.0
2015-04-02 10:05:00,114.33,114.34,114.13,114.13,7600.0,102.093,102.1019,101.9144,101.9144,7600.0
2015-04-02 10:10:00,114.14,114.14,113.92,114.02,7200.0,101.9233,101.9233,101.7269,101.8162,7200.0
2015-04-02 10:15:00,114.02,114.07,113.88,114.07,8100.0,101.8162,101.8608,101.6912,101.8608,8100.0
2015-04-02 10:20:00,114.04,114.12,114.01,114.06,9900.0,101.834,101.9055,101.8072,101.8519,9900.0
2015-04-02 10:25:00,114.08,114.12,113.89,113.95,15700.0,101.8698,101.9055,101.7001,101.7537,15700.0
2015-04-02 10:30:00,113.93,113.95,113.81,113.86,2600.0,101.7358,101.7537,101.6287,101.6733,2600.0
2015-04-02 10:35:00,113.88,113.9,113.82,113.84,3200.0,101.6912,101.709,101.6376,101.6554,3200.0
2015-04-02 10:40:00,113.83,113.86,113.73,113.75,2400.0,101.6465,101.6733,101.5572,101.5751,2400.0
2015-04-02 10:45:00,113.72,113.77,113.7,113.77,2400.0,101.5483,101.5929,101.5304,101.5929,2400.0
2015-04-02 10:50:00,113.75,113.8,113.72,113.78,3700.0,101.5751,101.6197,101.5483,101.6019,3700.0
2015-04-02 10:55:00,113.79,113.83,113.74,113.78,4400.0,101.6108,101.6465,101.5661,101.6019,4400.0
2015-04-02 11:00:00,113.82,113.89,113.74,113.87,5400.0,101.6376,101.7001,101.5661,101.6822,5400.0
2015-04-02 11:05:00,113.85,113.85,113.69,113.7,8800.0,101.6644,101.6644,101.5215,101.5304,8800.0
2015-04-02 11:10:00,113.71,113.75,113.66,113.66,5700.0,101.5394,101.5751,101.4947,101.4947,5700.0
2015-04-02 11:15:00,113.64,113.64,113.49,113.49,16800.0,101.4768,101.4768,101.3429,101.3429,16800.0
2015-04-02 11:20:00,113.51,113.6,113.51,113.57,3600.0,101.3608,101.4411,101.3608,101.4143,3600.0
2015-04-02 11:25:00,113.6,113.61,113.51,113.51,14100.0,101.4411,101.4501,101.3608,101.3608,14100.0
2015-04-02 11:30:00,113.51,113.57,113.5,113.56,4800.0,101.3608,101.4143,101.3518,101.4054,4800.0
2015-04-02 11:35:00,113.56,113.58,113.52,113.52,5700.0,101.4054,101.4233,101.3697,101.3697,5700.0
2015-04-02 11:40:00,113.53,113.58,113.49,113.5,6200.0,101.3786,101.4233,101.3429,101.3518,6200.0
2015-04-02 11:45:00,113.5,113.6,113.49,113.57,4300.0,101.3518,101.4411,101.3429,101.4143,4300.0
2015-04-02 11:50:00,113.56,113.6,113.5,113.5,10000.0,101.4054,101.4411,101.3518,101.3518,10000.0
2015-04-02 11:55:00,113.5,113.56,113.49,113.52,4100.0,101.3518,101.4054,101.3429,101.3697,4100.0
2015-04-02 12:00:00,113.49,113.5,113.4,113.4,13300.0,101.3429,101.3518,101.2625,101.2625,13300.0
2015-04-02 12:05:00,113.36,113.36,113.23,113.24,6800.0,101.2268,101.2268,101.1107,101.1197,6800.0
2015-04-02 12:10:00,113.28,113.37,113.24,113.34,5200.0,101.1554,101.2357,101.1197,101.209,5200.0
2015-04-02 12:15:00,113.35,113.46,113.33,113.46,6400.0,101.2179,101.3161,101.2,101.3161,6400.0
2015-04-02 12:20:00,113.47,113.48,113.44,113.46,3600.0,101.325,101.334,101.2983,101.3161,3600.0
2015-04-02 12:25:00,113.46,113.51,113.46,113.5,4200.0,101.3161,101.3608,101.3161,101.3518,4200.0
2015-04-02 12:30:00,113.5,113.51,113.48,113.48,4800.0,101.3518,101.3608,101.334,101.334,4800.0
2015-04-02 12:35:00,113.46,113.55,113.45,113.54,4600.0,101.3161,101.3965,101.3072,101.3876,4600.0
2015-04-02 12:40:00,113.53,113.58,113.51,113.56,4200.0,101.3786,101.4233,101.3608,101.4054,4200.0
2015-04-02 12:45:00,113.57,113.57,113.51,113.52,10000.0,101.4143,101.4143,101.3608,101.3697,10000.0
2015-04-02 12:50:00,113.5,113.54,113.48,113.53,4400.0,101.3518,101.3876,101.334,101.3786,4400.0
2015-04-02 12:55:00,113.52,113.52,113.5,113.5,1500.0,101.3697,101.3697,101.3518,101.3518,1500.0
2015-04-02 13:00:00,113.5,113.53,113.42,113.43,11400.0,101.3518,101.3786,101.2804,101.2893,11400.0
2015-04-02 13:05:00,113.41,113.42,113.38,113.4,4300.0,101.2715,101.2804,101.2447,101.2625,4300.0
2015-04-02 13:10:00,113.42,113.54,113.4,113.54,5200.0,101.2804,101.3876,101.2625,101.3876,5200.0
2015-04-02 13:15:00,113.55,113.7,113.55,113.7,3700.0,101.3965,101.5304,101.3965,101.5304,3700.0
2015-04-02 13:20:00,113.68,113.68,113.54,113.56,5600.0,101.5126,101.5126,101.3876,101.4054,5600.0
2015-04-02 13:25:00,113.57,113.61,113.54,113.6,4700.0,101.4143,101.4501,101.3876,101.4411,4700.0
2015-04-02 13:30:00,113.63,113.67,113.58,113.65,4200.0,101.4679,101.5036,101.4233,101.4858,4200.0
2015-04-02 13:35:00,113.68,113.68,113.61,113.64,3900.0,101.5126,101.5126,101.4501,101.4768,3900.0
2015-04-02 13:40:00,113.63,113.64,113.51,113.51,8900.0,101.4679,101.4768,101.3608,101.3608,8900.0
2015-04-02 13:45:00,113.47,113.5,113.4,113.44,7800.0,101.325,101.3518,101.2625,101.2983,7800.0
2015-04-02 13:50:00,113.44,113.48,113.44,113.46,5100.0,101.2983,101.334,101.2983,101.3161,5100.0
2015-04-02 13:55:00,113.47,113.47,113.38,113.42,4400.0,101.325,101.325,101.2447,101.2804,4400.0
2015-04-02 14:00:00,113.42,113.45,113.39,113.41,4500.0,101.2804,101.3072,101.2536,101.2715,4500.0
2015-04-02 14:05:00,113.43,113.48,113.35,113.37,5000.0,101.2893,101.334,101.2179,101.2357,5000.0
2015-04-02 14:10:00,113.35,113.38,113.31,113.36,4800.0,101.2179,101.2447,101.1822,101.2268,4800.0
2015-04-02 14:15:00,113.36,113.58,113.34,113.57,8100.0,101.2268,101.4233,101.209,101.4143,8100.0
2015-04-02 14:20:00,113.59,113.59,113.47,113.52,5900.0,101.4322,101.4322,101.325,101.3697,5900.0
2015-04-02 14:25:00,113.51,113.51,113.44,113.47,3800.0,101.3608,101.3608,101.2983,101.325,3800.0
2015-04-02 14:30:00,113.46,113.46,113.37,113.41,8100.0,101.3161,101.3161,101.2357,101.2715,8100.0
2015-04-02 14:35:00,113.42,113.46,113.4,113.44,7200.0,101.2804,101.3161,101.2625,101.2983,7200.0
2015-04-02 14:40:00,113.45,113.48,113.38,113.4,14100.0,101.3072,101.334,101.2447,101.2625,14100.0
2015-04-02 14:45:00,113.4,113.47,113.34,113.44,13100.0,101.2625,101.325,101.209,101.2983,13100.0
2015-04-02 14:50:00,113.44,113.44,113.35,113.43,8300.0,101.2983,101.2983,101.2179,101.2893,8300.0
2015-04-02 14:55:00,113.43,113.48,113.38,113.44,8300.0,101.2893,101.334,101.2447,101.2983,8300.0
2015-04-02 15:00:00,113.42,113.42,113.32,113.36,9200.0,101.2804,101.2804,101.1911,101.2268,9200.0
2015-04-02 15:05:00,113.37,113.4,113.35,113.4,6000.0,101.2357,101.2625,101.2179,101.2625,6000.0
2015-04-02 15:10:00,113.4,113.44,113.36,113.38,8500.0,101.2625,101.2983,101.2268,101.2447,8500.0
2015-04-02 15:15:00,113.4,113.43,113.37,113.39,12000.0,101.2625,101.2893,101.2357,101.2536,12000.0
2015-04-02 15:20:00,113.39,113.44,113.34,113.44,8900.0,101.2536,101.2983,101.209,101.2983,8900.0
2015-04-02 15:25:00,113.44,113.47,113.36,113.42,11500.0,101.2983,101.325,101.2268,101.2804,11500.0
2015-04-02 15:30:00,113.43,113.44,113.37,113.42,13500.0,101.2893,101.2983,101.2357,101.2804,13500.0
2015-04-02 15:35:00,113.42,113.57,113.41,113.54,18800.0,101.2804,101.4143,101.2715,101.3876,18800.0
2015-04-02 15:40:00,113.54,113.54,113.43,113.49,20800.0,101.3876,101.3876,101.2893,101.3429,20800.0
2015-04-02 15:45:00,113.49,113.65,113.49,113.65,17000.0,101.3429,101.4858,101.3429,101.4858,17000.0
2015-04-02 15:50:00,113.63,113.63,113.46,113.46,19300.0,101.4679,101.4679,101.3161,101.3161,19300.0
2015-04-02 15:55:00,113.47,113.56,113.37,113.37,39100.0,101.325,101.4054,101.2357,101.2357,39100.0
2015-04-06 09:30:00,113.21,113.35,113.04,113.22,22900.0,101.0929,101.2179,100.9411,101.1018,22900.0
2015-04-06 09:35:00,113.2,113.49,113.12,113.21,7000.0,101.0839,101.3429,101.0125,101.0929,7000.0
2015-04-06 09:40:00,113.37,113.75,113.37,113.59,6500.0,101.2357,101.5751,101.2357,101.4322,6500.0
2015-04-06 09:45:00,113.65,113.85,113.59,113.8,6800.0,101.4858,101.6644,101.4322,101.6197,6800.0
2015-04-06 09:50:00,113.77,113.77,113.23,113.44,15100.0,101.5929,101.5929,101.1107,101.2983,15100.0
2015-04-06 09:55:00,113.37,113.54,113.37,113.52,1800.0,101.2357,101.3876,101.2357,101.3697,1800.0
2015-04-06 10:00:00,113.57,113.76,113.56,113.7,3300.0,101.4143,101.584,101.4054,101.5304,3300.0
2015-04-06 10:05:00,113.7,113.89,113.66,113.83,10000.0,101.5304,101.7001,101.4947,101.6465,10000.0
2015-04-06 10:10:00,113.88,113.97,113.82,113.93,3900.0,101.6912,101.7715,101.6376,101.7358,3900.0
2015-04-06 10:15:00,113.94,114.14,113.94,114.03,8200.0,101.7447,101.9233,101.7447,101.8251,8200.0
2015-04-06 10:20:00,114.09,114.44,114.09,114.39,7100.0,101.8787,102.1912,101.8787,102.1466,7100.0
2015-04-06 10:25:00,114.37,114.48,114.32,114.4,5300.0,102.1287,102.2269,102.0841,102.1555,5300.0
2015-04-06 10:30:00,114.39,114.59,114.39,114.44,6800.0,102.1466,102.3252,102.1466,102.1912,6800.0
2015-04-06 10:35:00,114.47,114.62,114.47,114.56,11600.0,102.218,102.352,102.218,102.2984,11600.0
2015-04-06 10:40:00,114.57,114.68,114.57,114.64,6400.0,102.3073,102.4055,102.3073,102.3698,6400.0
2015-04-06 10:45:00,114.64,114.67,114.59,114.64,8000.0,102.3698,102.3966,102.3252,102.3698,8000.0
2015-04-06 10:50:00,114.63,114.64,114.58,114.61,6100.0,102.3609,102.3698,102.3162,102.343,6100.0
2015-04-06 10:55:00,114.62,114.73,114.59,114.69,8800.0,102.352,102.4502,102.3252,102.4145,8800.0
2015-04-06 11:00:00,114.72,114.78,114.68,114.68,8300.0,102.4413,102.4948,102.4055,102.4055,8300.0
2015-04-06 11:05:00,114.67,114.7,114.65,114.69,3200.0,102.3966,102.4234,102.3787,102.4145,3200.0
2015-04-06 11:10:00,114.67,114.71,114.53,114.58,6300.0,102.3966,102.4323,102.2716,102.3162,6300.0
2015-04-06 11:15:00,114.57,114.6,114.52,114.6,4600.0,102.3073,102.3341,102.2627,102.3341,4600.0
2015-04-06 11:20:00,114.59,114.6,114.5,114.54,3700.0,102.3252,102.3341,102.2448,102.2805,3700.0
2015-04-06 11:25:00,114.54,114.6,114.49,114.5,5900.0,102.2805,102.3341,102.2359,102.2448,5900.0
2015-04-06 11:30:00,114.49,114.55,114.47,114.54,4600.0,102.2359,102.2894,102.218,102.2805,4600.0
2015-04-06 11:35:00,114.54,114.56,114.51,114.54,9200.0,102.2805,102.2984,102.2537,102.2805,9200.0
2015-04-06 11:40:00,114.53,114.58,114.52,114.53,13400.0,102.2716,102.3162,102.2627,102.2716,13400.0
2015-04-06 11:45:00,114.54,114.56,114.5,114.51,14500.0,102.2805,102.2984,102.2448,102.2537,14500.0
2015-04-06 11:50:00,114.52,114.55,114.48,114.5,3400.0,102.2627,102.2894,102.2269,102.2448,3400.0
2015-04-06 11:55:00,114.51,114.53,114.47,114.51,2600.0,102.2537,102.2716,102.218,102.2537,2600.0
2015-04-06 12:00:00,114.54,114.58,114.51,114.57,14100.0,102.2805,102.3162,102.2537,102.3073,14100.0
2015-04-06 12:05:00,114.54,114.55,114.52,114.53,2600.0,102.2805,102.2894,102.2627,102.2716,2600.0
2015-04-06 12:10:00,114.53,114.6,114.53,114.6,9900.0,102.2716,102.3341,102.2716,102.3341,9900.0
2015-04-06 12:15:00,114.58,114.68,114.57,114.68,6000.0,102.3162,102.4055,102.3073,102.4055,6000.0
2015-04-06 12:20:00,114.72,114.83,114.72,114.81,2700.0,102.4413,102.5395,102.4413,102.5216,2700.0
2015-04-06 12:25:00,114.84,114.89,114.84,114.89,1800.0,102.5484,102.5931,102.5484,102.5931,1800.0
2015-04-06 12:30:00,114.86,114.87,114.69,114.7,4100.0,102.5663,102.5752,102.4145,102.4234,4100.0
2015-04-06 12:35:00,114.72,114.75,114.7,114.7,3400.0,102.4413,102.468,102.4234,102.4234,3400.0
2015-04-06 12:40:00,114.72,114.72,114.65,114.7,3500.0,102.4413,102.4413,102.3787,102.4234,3500.0
2015-04-06 12:45:00,114.7,114.8,114.7,114.76,4000.0,102.4234,102.5127,102.4234,102.477,4000.0
2015-04-06 12:50:00,114.76,114.79,114.67,114.77,14100.0,102.477,102.5038,102.3966,102.4859,14100.0
2015-04-06 12:55:00,114.82,114.86,114.8,114.83,1500.0,102.5305,102.5663,102.5127,102.5395,1500.0
2015-04-06 13:00:00,114.86,114.88,114.84,114.88,1700.0,102.5663,102.5841,102.5484,102.5841,1700.0
2015-04-06 13:05:00,114.89,114.91,114.88,114.91,500.0,102.5931,102.6109,102.5841,102.6109,500.0
2015-04-06 13:10:00,114.89,114.93,114.84,114.85,7400.0,102.5931,102.6288,102.5484,102.5573,7400.0
2015-04-06 13:15:00,114.88,114.89,114.8,114.82,12300.0,102.5841,102.5931,102.5127,102.5305,12300.0
2015-04-06 13:20:00,114.92,114.98,114.91,114.94,1000.0,102.6198,102.6734,102.6109,102.6377,1000.0
2015-04-06 13:25:00,114.94,114.95,114.88,114.9,6000.0,102.6377,102.6466,102.5841,102.602,6000.0
2015-04-06 13:30:00,114.92,114.93,114.8,114.84,5400.0,102.6198,102.6288,102.5127,102.5484,5400.0
2015-04-06 13:35:00,114.86,114.89,114.84,114.84,3800.0,102.5663,102.5931,102.5484,102.5484,3800.0
2015-04-06 13:40:00,114.83,114.88,114.79,114.8,3800.0,102.5395,102.5841,102.5038,102.5127,3800.0
2015-04-06 13:45:00,114.81,114.89,114.81,114.89,1700.0,102.5216,102.5931,102.5216,102.5931,1700.0
2015-04-06 13:50:00,114.88,114.9,114.86,114.86,4000.0,102.5841,102.602,102.5663,102.5663,4000.0
2015-04-06 13:55:00,114.84,114.89,114.84,114.88,2900.0,102.5484,102.5931,102.5484,102.5841,2900.0
2015-04-06 14:00:00,114.9,114.9,114.85,114.85,6200.0,102.602,102.602,102.5573,102.5573,6200.0
2015-04-06 14:05:00,114.88,114.88,114.78,114.78,6000.0,102.5841,102.5841,102.4948,102.4948,6000.0
2015-04-06 14:10:00,114.78,114.82,114.75,114.75,4200.0,102.4948,102.5305,102.468,102.468,4200.0
2015-04-06 14:15:00,114.78,114.82,114.75,114.79,4000.0,102.4948,102.5305,102.468,102.5038,4000.0
2015-04-06 14:20:00,114.79,114.81,114.77,114.77,2800.0,102.5038,102.5216,102.4859,102.4859,2800.0
2015-04-06 14:25:00,114.77,114.8,114.75,114.78,2500.0,102.4859,102.5127,102.468,102.4948,2500.0
2015-04-06 14:30:00,114.78,114.81,114.77,114.77,4900.0,102.4948,102.5216,102.4859,102.4859,4900.0
2015-04-06 14:35:00,114.77,114.81,114.75,114.79,9900.0,102.4859,102.5216,102.468,102.5038,9900.0
2015-04-06 14:40:00,114.79,114.83,114.78,114.81,4900.0,102.5038,102.5395,102.4948,102.5216,4900.0
2015-04-06 14:45:00,114.8,114.81,114.73,114.73,13100.0,102.5127,102.5216,102.4502,102.4502,13100.0
2015-04-06 14:50:00,114.73,114.74,114.68,114.69,5500.0,102.4502,102.4591,102.4055,102.4145,5500.0
2015-04-06 14:55:00,114.72,114.75,114.66,114.72,4900.0,102.4413,102.468,102.3877,102.4413,4900.0
2015-04-06 15:00:00,114.73,114.75,114.69,114.75,7200.0,102.4502,102.468,102.4145,102.468,7200.0
2015-04-06 15:05:00,114.74,114.79,114.59,114.61,6300.0,102.4591,102.5038,102.3252,102.343,6300.0
2015-04-06 15:10:00,114.59,114.6,114.55,114.6,6200.0,102.3252,102.3341,102.2894,102.3341,6200.0
2015-04-06 15:15:00,114.59,114.59,114.52,114.54,7500.0,102.3252,102.3252,102.2627,102.2805,7500.0
2015-04-06 15:20:00,114.57,114.62,114.52,114.59,8200.0,102.3073,102.352,102.2627,102.3252,8200.0
2015-04-06 15:25:00,114.59,114.63,114.53,114.56,12500.0,102.3252,102.3609,102.2716,102.2984,12500.0
2015-04-06 15:30:00,114.56,114.62,114.55,114.61,7800.0,102.2984,102.352,102.2894,102.343,7800.0
2015-04-06 15:35:00,114.6,114.67,114.59,114.66,9900.0,102.3341,102.3966,102.3252,102.3877,9900.0
2015-04-06 15:40:00,114.65,114.74,114.6,114.73,13400.0,102.3787,102.4591,102.3341,102.4502,13400.0
2015-04-06 15:45:00,114.74,114.75,114.6,114.67,23800.0,102.4591,102.468,102.3341,102.3966,23800.0
2015-04-06 15:50:00,114.67,114.69,114.61,114.65,18700.0,102.3966,102.4145,102.343,102.3787,18700.0
2015-04-06 15:55:00,114.65,114.74,114.56,114.61,40200.0,102.3787,102.4591,102.2984,102.343,40200.0
2015-04-07 09:30:00,114.58,114.84,114.58,114.72,13200.0,102.3162,102.5484,102.3162,102.4413,13200.0
2015-04-07 09:35:00,114.8,115.14,114.8,114.94,7400.0,102.5127,102.8163,102.5127,102.6377,7400.0
2015-04-07 09:40:00,115.04,115.28,114.99,115.21,11600.0,102.727,102.9413,102.6824,102.8788,11600.0
2015-04-07 09:45:00,115.19,115.28,114.89,115.01,12600.0,102.8609,102.9413,102.5931,102.7002,12600.0
2015-04-07 09:50:00,115.0,115.0,114.73,114.75,1900.0,102.6913,102.6913,102.4502,102.468,1900.0
2015-04-07 09:55:00,114.74,114.75,114.49,114.61,4100.0,102.4591,102.468,102.2359,102.343,4100.0
2015-04-07 10:00:00,114.48,114.63,114.42,114.42,13000.0,102.2269,102.3609,102.1734,102.1734,13000.0
2015-04-07 10:05:00,114.49,114.67,114.38,114.67,5600.0,102.2359,102.3966,102.1376,102.3966,5600.0
2015-04-07 10:10:00,114.61,114.68,114.56,114.68,4800.0,102.343,102.4055,102.2984,102.4055,4800.0
2015-04-07 10:15:00,114.64,114.93,114.64,114.92,3400.0,102.3698,102.6288,102.3698,102.6198,3400.0
2015-04-07 10:20:00,114.93,114.94,114.86,114.92,3600.0,102.6288,102.6377,102.5663,102.6198,3600.0
2015-04-07 10:25:00,114.86,114.87,114.76,114.85,2500.0,102.5663,102.5752,102.477,102.5573,2500.0
2015-04-07 10:30:00,114.85,114.98,114.82,114.82,5100.0,102.5573,102.6734,102.5305,102.5305,5100.0
2015-04-07 10:35:00,114.81,114.92,114.78,114.92,3800.0,102.5216,102.6198,102.4948,102.6198,3800.0
2015-04-07 10:40:00,114.92,114.92,114.83,114.84,3700.0,102.6198,102.6198,102.5395,102.5484,3700.0
2015-04-07 10:45:00,114.85,115.02,114.83,114.83,5800.0,102.5573,102.7091,102.5395,102.5395,5800.0
2015-04-07 10:50:00,114.81,114.91,114.81,114.87,5500.0,102.5216,102.6109,102.5216,102.5752,5500.0
2015-04-07 10:55:00,114.92,114.94,114.86,114.86,2000.0,102.6198,102.6377,102.5663,102.5663,2000.0
2015-04-07 11:00:00,114.89,114.89,114.78,114.78,3300.0,102.5931,102.5931,102.4948,102.4948,3300.0
2015-04-07 11:05:00,114.78,114.78,114.65,114.66,1600.0,102.4948,102.4948,102.3787,102.3877,1600.0
2015-04-07 11:10:00,114.7,114.81,114.69,114.79,1500.0,102.4234,102.5216,102.4145,102.5038,1500.0
2015-04-07 11:15:00,114.77,114.79,114.69,114.69,1300.0,102.4859,102.5038,102.4145,102.4145,1300.0
2015-04-07 11:20:00,114.64,114.69,114.62,114.69,3000.0,102.3698,102.4145,102.352,102.4145,3000.0
2015-04-07 11:25:00,114.72,114.74,114.69,114.72,3000.0,102.4413,102.4591,102.4145,102.4413,3000.0
2015-04-07 11:30:00,114.72,114.77,114.71,114.77,3000.0,102.4413,102.4859,102.4323,102.4859,3000.0
2015-04-07 11:35:00,114.76,114.78,114.72,114.78,1700.0,102.477,102.4948,102.4413,102.4948,1700.0
2015-04-07 11:40:00,114.74,114.74,114.68,114.72,800.0,102.4591,102.4591,102.4055,102.4413,800.0
2015-04-07 11:45:00,114.72,114.79,114.72,114.76,7900.0,102.4413,102.5038,102.4413,102.477,7900.0
2015-04-07 11:50:00,114.74,114.81,114.71,114.81,2500.0,102.4591,102.5216,102.4323,102.5216,2500.0
2015-04-07 11:55:00,114.81,114.89,114.81,114.86,3100.0,102.5216,102.5931,102.5216,102.5663,3100.0
2015-04-07 12:00:00,114.88,114.93,114.87,114.87,2900.0,102.5841,102.6288,102.5752,102.5752,2900.0
2015-04-07 12:05:00,114.87,114.89,114.8,114.8,1300.0,102.5752,102.5931,102.5127,102.5127,1300.0
2015-04-07 12:10:00,114.75,114.85,114.74,114.85,2900.0,102.468,102.5573,102.4591,102.5573,2900.0
2015-04-07 12:15:00,114.83,114.86,114.79,114.82,2500.0,102.5395,102.5663,102.5038,102.5305,2500.0
2015-04-07 12:20:00,114.84,114.88,114.83,114.86,4200.0,102.5484,102.5841,102.5395,102.5663,4200.0
2015-04-07 12:25:00,114.88,114.97,114.88,114.95,2800.0,102.5841,102.6645,102.5841,102.6466,2800.0
2015-04-07 12:30:00,114.98,114.99,114.91,114.94,2500.0,102.6734,102.6824,102.6109,102.6377,2500.0
2015-04-07 12:35:00,114.89,114.96,114.89,114.96,1400.0,102.5931,102.6556,102.5931,102.6556,1400.0
2015-04-07 12:40:00,114.95,114.96,114.91,114.93,5000.0,102.6466,102.6556,102.6109,102.6288,5000.0
2015-04-07 12:45:00,114.93,114.99,114.92,114.93,5900.0,102.6288,102.6824,102.6198,102.6288,5900.0
2015-04-07 12:50:00,114.95,114.95,114.91,114.93,1700.0,102.6466,102.6466,102.6109,102.6288,1700.0
2015-04-07 12:55:00,114.93,114.98,114.93,114.96,2500.0,102.6288,102.6734,102.6288,102.6556,2500.0
2015-04-07 13:00:00,114.97,115.02,114.96,114.99,2700.0,102.6645,102.7091,102.6556,102.6824,2700.0
2015-04-07 13:05:00,114.99,115.0,114.9,114.98,7900.0,102.6824,102.6913,102.602,102.6734,7900.0
2015-04-07 13:10:00,114.98,114.98,114.9,114.92,1400.0,102.6734,102.6734,102.602,102.6198,1400.0
2015-04-07 13:15:00,114.95,115.07,114.95,115.07,3100.0,102.6466,102.7538,102.6466,102.7538,3100.0
2015-04-07 13:20:00,115.08,115.11,115.06,115.06,3400.0,102.7627,102.7895,102.7449,102.7449,3400.0
2015-04-07 13:25:00,115.11,115.14,115.08,115.13,2900.0,102.7895,102.8163,102.7627,102.8074,2900.0
2015-04-07 13:30:00,115.12,115.13,115.07,115.07,3000.0,102.7984,102.8074,102.7538,102.7538,3000.0
2015-04-07 13:35:00,115.08,115.1,115.05,115.05,900.0,102.7627,102.7806,102.7359,102.7359,900.0
2015-04-07 13:40:00,115.03,115.04,114.96,114.96,2300.0,102.7181,102.727,102.6556,102.6556,2300.0
2015-04-07 13:45:00,114.93,114.93,114.86,114.88,2300.0,102.6288,102.6288,102.5663,102.5841,2300.0
2015-04-07 13:50:00,114.9,114.92,114.79,114.81,3000.0,102.602,102.6198,102.5038,102.5216,3000.0
2015-04-07 13:55:00,114.82,114.84,114.78,114.84,2200.0,102.5305,102.5484,102.4948,102.5484,2200.0
2015-04-07 14:00:00,114.84,114.89,114.83,114.89,900.0,102.5484,102.5931,102.5395,102.5931,900.0
2015-04-07 14:05:00,114.92,114.98,114.92,114.97,2300.0,102.6198,102.6734,102.6198,102.6645,2300.0
2015-04-07 14:10:00,114.95,114.98,114.94,114.98,2100.0,102.6466,102.6734,102.6377,102.6734,2100.0
2015-04-07 14:15:00,114.99,115.02,114.97,115.02,4000.0,102.6824,102.7091,102.6645,102.7091,4000.0
2015-04-07 14:20:00,115.02,115.02,114.95,114.95,3000.0,102.7091,102.7091,102.6466,102.6466,3000.0
2015-04-07 14:25:00,115.0,115.08,114.99,115.07,1300.0,102.6913,102.7627,102.6824,102.7538,1300.0
2015-04-07 14:30:00,115.07,115.1,115.05,115.1,2300.0,102.7538,102.7806,102.7359,102.7806,2300.0
2015-04-07 14:35:00,115.1,115.12,115.09,115.11,5000.0,102.7806,102.7984,102.7717,102.7895,5000.0
2015-04-07 14:40:00,115.13,115.15,115.1,115.14,3700.0,102.8074,102.8252,102.7806,102.8163,3700.0
2015-04-07 14:45:00,115.14,115.14,115.05,115.08,2500.0,102.8163,102.8163,102.7359,102.7627,2500.0
2015-04-07 14:50:00,115.09,115.09,115.04,115.07,2300.0,102.7717,102.7717,102.727,102.7538,2300.0
2015-04-07 14:55:00,115.05,115.05,114.99,114.99,1900.0,102.7359,102.7359,102.6824,102.6824,1900.0
2015-04-07 15:00:00,114.97,114.99,114.93,114.95,6500.0,102.6645,102.6824,102.6288,102.6466,6500.0
2015-04-07 15:05:00,114.94,115.0,114.94,114.98,5900.0,102.6377,102.6913,102.6377,102.6734,5900.0
2015-04-07 15:10:00,114.94,114.94,114.82,114.87,11900.0,102.6377,102.6377,102.5305,102.5752,11900.0
2015-04-07 15:15:00,114.85,114.87,114.8,114.82,3800.0,102.5573,102.5752,102.5127,102.5305,3800.0
2015-04-07 15:20:00,114.83,114.83,114.7,114.7,3500.0,102.5395,102.5395,102.4234,102.4234,3500.0
2015-04-07 15:25:00,114.72,114.81,114.71,114.8,3900.0,102.4413,102.5216,102.4323,102.5127,3900.0
2015-04-07 15:30:00,114.81,114.85,114.77,114.83,8600.0,102.5216,102.5573,102.4859,102.5395,8600.0
2015-04-07 15:35:00,114.78,114.79,114.63,114.66,6800.0,102.4948,102.5038,102.3609,102.3877,6800.0
2015-04-07 15:40:00,114.66,114.66,114.56,114.66,6700.0,102.3877,102.3877,102.2984,102.3877,6700.0
2015-04-07 15:45:00,114.65,114.67,114.55,114.58,10000.0,102.3787,102.3966,102.2894,102.3162,10000.0
2015-04-07 15:50:00,114.59,114.6,114.47,114.5,14200.0,102.3252,102.3341,102.218,102.2448,14200.0
2015-04-07 15:55:00,114.5,114.63,114.49,114.53,29100.0,102.2448,102.3609,102.2359,102.2716,29100.0
2015-04-08 09:30:00,114.71,115.12,114.71,115.04,22800.0,102.4323,102.7984,102.4323,102.727,22800.0
2015-04-08 09:35:00,115.05,115.05,114.78,114.95,5600.0,102.7359,102.7359,102.4948,102.6466,5600.0
2015-04-08 09:40:00,115.0,115.23,114.9,115.16,17200.0,102.6913,102.8967,102.602,102.8342,17200.0
2015-04-08 09:45:00,115.15,115.23,115.04,115.2,21700.0,102.8252,102.8967,102.727,102.8699,21700.0
2015-04-08 09:50:00,115.2,115.25,115.15,115.25,15300.0,102.8699,102.9145,102.8252,102.9145,15300.0
2015-04-08 09:55:00,115.22,115.25,115.02,115.14,16100.0,102.8877,102.9145,102.7091,102.8163,16100.0
2015-04-08 10:00:00,115.12,115.17,115.1,115.13,3700.0,102.7984,102.8431,102.7806,102.8074,3700.0
2015-04-08 10:05:00,115.13,115.21,115.07,115.21,9500.0,102.8074,102.8788,102.7538,102.8788,9500.0
2015-04-08 10:10:00,115.16,115.16,115.03,115.09,3500.0,102.8342,102.8342,102.7181,102.7717,3500.0
2015-04-08 10:15:00,115.07,115.11,114.99,114.99,5800.0,102.7538,102.7895,102.6824,102.6824,5800.0
2015-04-08 10:20:00,114.99,115.06,114.96,115.06,7100.0,102.6824,102.7449,102.6556,102.7449,7100.0
2015-04-08 10:25:00,115.08,115.15,115.08,115.11,5400.0,102.7627,102.8252,102.7627,102.7895,5400.0
2015-04-08 10:30:00,115.12,115.15,115.07,115.1,11900.0,102.7984,102.8252,102.7538,102.7806,11900.0
2015-04-08 10:35:00,115.09,115.1,115.0,115.0,7400.0,102.7717,102.7806,102.6913,102.6913,7400.0
2015-04-08 10:40:00,115.0,115.05,114.91,114.99,32500.0,102.6913,102.7359,102.6109,102.6824,32500.0
2015-04-08 10:45:00,114.98,114.99,114.88,114.89,4000.0,102.6734,102.6824,102.5841,102.5931,4000.0
2015-04-08 10:50:00,114.93,114.97,114.91,114.96,1300.0,102.6288,102.6645,102.6109,102.6556,1300.0
2015-04-08 10:55:00,114.97,115.0,114.96,114.96,1500.0,102.6645,102.6913,102.6556,102.6556,1500.0
2015-04-08 11:00:00,114.95,114.99,114.9,114.96,10200.0,102.6466,102.6824,102.602,102.6556,10200.0
2015-04-08 11:05:00,114.96,115.0,114.94,115.0,1300.0,102.6556,102.6913,102.6377,102.6913,1300.0
2015-04-08 11:10:00,114.99,115.1,114.99,115.1,8000.0,102.6824,102.7806,102.6824,102.7806,8000.0
2015-04-08 11:15:00,115.12,115.26,115.11,115.25,8000.0,102.7984,102.9235,102.7895,102.9145,8000.0
2015-04-08 11:20:00,115.24,115.26,115.14,115.14,6700.0,102.9056,102.9235,102.8163,102.8163,6700.0
2015-04-08 11:25:00,115.16,115.19,115.08,115.15,9700.0,102.8342,102.8609,102.7627,102.8252,9700.0
2015-04-08 11:30:00,115.16,115.21,115.08,115.16,7100.0,102.8342,102.8788,102.7627,102.8342,7100.0
2015-04-08 11:35:00,115.16,115.34,115.16,115.25,7500.0,102.8342,102.9949,102.8342,102.9145,7500.0
2015-04-08 11:40:00,115.25,115.38,115.23,115.38,4300.0,102.9145,103.0306,102.8967,103.0306,4300.0
2015-04-08 11:45:00,115.42,115.45,115.39,115.39,4100.0,103.0663,103.0931,103.0395,103.0395,4100.0
2015-04-08 11:50:00,115.37,115.38,115.27,115.27,2400.0,103.0217,103.0306,102.9324,102.9324,2400.0
2015-04-08 11:55:00,115.26,115.34,115.26,115.28,2100.0,102.9235,102.9949,102.9235,102.9413,2100.0
2015-04-08 12:00:00,115.32,115.32,115.2,115.2,2400.0,102.977,102.977,102.8699,102.8699,2400.0
2015-04-08 12:05:00,115.19,115.19,115.14,115.19,2700.0,102.8609,102.8609,102.8163,102.8609,2700.0
2015-04-08 12:10:00,115.19,115.22,115.11,115.13,3500.0,102.8609,102.8877,102.7895,102.8074,3500.0
2015-04-08 12:15:00,115.16,115.16,115.09,115.1,1200.0,102.8342,102.8342,102.7717,102.7806,1200.0
2015-04-08 12:20:00,115.1,115.1,115.02,115.02,600.0,102.7806,102.7806,102.7091,102.7091,600.0
2015-04-08 12:25:00,115.0,115.04,114.98,115.0,5300.0,102.6913,102.727,102.6734,102.6913,5300.0
2015-04-08 12:30:00,114.99,115.06,114.99,115.05,3500.0,102.6824,102.7449,102.6824,102.7359,3500.0
2015-04-08 12:35:00,115.07,115.12,115.05,115.07,2600.0,102.7538,102.7984,102.7359,102.7538,2600.0
2015-04-08 12:40:00,115.1,115.17,115.1,115.17,4000.0,102.7806,102.8431,102.7806,102.8431,4000.0
2015-04-08 12:45:00,115.15,115.18,115.15,115.16,1300.0,102.8252,102.852,102.8252,102.8342,1300.0
2015-04-08 12:50:00,115.19,115.2,115.08,115.08,2500.0,102.8609,102.8699,102.7627,102.7627,2500.0
2015-04-08 12:55:00,115.1,115.1,115.05,115.07,1700.0,102.7806,102.7806,102.7359,102.7538,1700.0
2015-04-08 13:00:00,115.1,115.16,115.1,115.15,2300.0,102.7806,102.8342,102.7806,102.8252,2300.0
2015-04-08 13:05:00,115.16,115.17,115.11,115.13,1200.0,102.8342,102.8431,102.7895,102.8074,1200.0
2015-04-08 13:10:00,115.1,115.13,115.06,115.06,4500.0,102.7806,102.8074,102.7449,102.7449,4500.0
2015-04-08 13:15:00,115.08,115.1,115.0,115.05,4000.0,102.7627,102.7806,102.6913,102.7359,4000.0
2015-04-08 13:20:00,115.07,115.08,115.06,115.08,400.0,102.7538,102.7627,102.7449,102.7627,400.0
2015-04-08 13:25:00,115.09,115.13,115.06,115.12,3400.0,102.7717,102.8074,102.7449,102.7984,3400.0
2015-04-08 13:30:00,115.1,115.13,115.09,115.12,1000.0,102.7806,102.8074,102.7717,102.7984,1000.0
2015-04-08 13:35:00,115.1,115.11,115.02,115.02,900.0,102.7806,102.7895,102.7091,102.7091,900.0
2015-04-08 13:40:00,115.01,115.03,114.95,115.0,4300.0,102.7002,102.7181,102.6466,102.6913,4300.0
2015-04-08 13:45:00,115.0,115.01,114.98,115.01,1200.0,102.6913,102.7002,102.6734,102.7002,1200.0
2015-04-08 13:50:00,115.01,115.13,115.01,115.12,3200.0,102.7002,102.8074,102.7002,102.7984,3200.0
2015-04-08 13:55:00,115.1,115.11,115.06,115.09,1800.0,102.7806,102.7895,102.7449,102.7717,1800.0
2015-04-08 14:00:00,115.09,115.09,114.87,114.96,7400.0,102.7717,102.7717,102.5752,102.6556,7400.0
2015-04-08 14:05:00,114.98,115.05,114.77,114.81,6000.0,102.6734,102.7359,102.4859,102.5216,6000.0
2015-04-08 14:10:00,114.77,115.28,114.77,115.23,9700.0,102.4859,102.9413,102.4859,102.8967,9700.0
2015-04-08 14:15:00,115.23,115.38,115.19,115.33,4600.0,102.8967,103.0306,102.8609,102.986,4600.0
2015-04-08 14:20:00,115.38,115.5,115.34,115.34,3800.0,103.0306,103.1378,102.9949,102.9949,3800.0
2015-04-08 14:25:00,115.3,115.33,115.25,115.28,1900.0,102.9592,102.986,102.9145,102.9413,1900.0
2015-04-08 14:30:00,115.29,115.36,115.25,115.33,11900.0,102.9502,103.0128,102.9145,102.986,11900.0
2015-04-08 14:35:00,115.34,115.34,115.24,115.29,2000.0,102.9949,102.9949,102.9056,102.9502,2000.0
2015-04-08 14:40:00,115.28,115.3,115.17,115.22,3300.0,102.9413,102.9592,102.8431,102.8877,3300.0
2015-04-08 14:45:00,115.24,115.3,115.15,115.3,8400.0,102.9056,102.9592,102.8252,102.9592,8400.0
2015-04-08 14:50:00,115.26,115.28,115.16,115.2,8200.0,102.9235,102.9413,102.8342,102.8699,8200.0
2015-04-08 14:55:00,115.2,115.21,115.16,115.2,5000.0,102.8699,102.8788,102.8342,102.8699,5000.0
2015-04-08 15:00:00,115.23,115.33,115.15,115.33,10700.0,102.8967,102.986,102.8252,102.986,10700.0
2015-04-08 15:05:00,115.34,115.41,115.29,115.41,14500.0,102.9949,103.0574,102.9502,103.0574,14500.0
2015-04-08 15:10:00,115.42,115.45,115.27,115.29,9500.0,103.0663,103.0931,102.9324,102.9502,9500.0
2015-04-08 15:15:00,115.28,115.34,115.21,115.25,7200.0,102.9413,102.9949,102.8788,102.9145,7200.0
2015-04-08 15:20:00,115.23,115.25,115.17,115.21,9100.0,102.8967,102.9145,102.8431,102.8788,9100.0
2015-04-08 15:25:00,115.22,115.33,115.21,115.23,8700.0,102.8877,102.986,102.8788,102.8967,8700.0
2015-04-08 15:30:00,115.23,115.25,115.18,115.22,8200.0,102.8967,102.9145,102.852,102.8877,8200.0
2015-04-08 15:35:00,115.21,115.27,115.19,115.26,9600.0,102.8788,102.9324,102.8609,102.9235,9600.0
2015-04-08 15:40:00,115.27,115.34,115.21,115.24,7200.0,102.9324,102.9949,102.8788,102.9056,7200.0
2015-04-08 15:45:00,115.26,115.39,115.26,115.32,33500.0,102.9235,103.0395,102.9235,102.977,33500.0
2015-04-08 15:50:00,115.33,115.34,115.27,115.29,21000.0,102.986,102.9949,102.9324,102.9502,21000.0
2015-04-08 15:55:00,115.29,115.35,115.22,115.34,44100.0,102.9502,103.0038,102.8877,102.9949,44100.0
2015-04-09 09:30:00,115.5,115.86,115.31,115.86,17400.0,103.1378,103.4592,102.9681,103.4592,17400.0
2015-04-09 09:35:00,115.91,116.19,115.91,116.06,15000.0,103.5039,103.7539,103.5039,103.6378,15000.0
2015-04-09 09:40:00,116.05,116.17,115.96,116.02,6200.0,103.6289,103.7361,103.5485,103.6021,6200.0
2015-04-09 09:45:00,116.0,116.11,115.88,115.88,6800.0,103.5843,103.6825,103.4771,103.4771,6800.0
2015-04-09 09:50:00,115.89,115.98,115.36,115.4,6300.0,103.486,103.5664,103.0128,103.0485,6300.0
2015-04-09 09:55:00,115.4,115.78,115.38,115.75,13500.0,103.0485,103.3878,103.0306,103.361,13500.0
2015-04-09 10:00:00,115.78,115.98,115.77,115.86,6500.0,103.3878,103.5664,103.3789,103.4592,6500.0
2015-04-09 10:05:00,115.85,115.88,115.61,115.75,12300.0,103.4503,103.4771,103.236,103.361,12300.0
2015-04-09 10:10:00,115.79,115.88,115.67,115.87,7300.0,103.3967,103.4771,103.2896,103.4682,7300.0
2015-04-09 10:15:00,115.79,115.79,115.48,115.49,4000.0,103.3967,103.3967,103.1199,103.1288,4000.0
2015-04-09 10:20:00,115.5,115.62,115.48,115.56,3100.0,103.1378,103.2449,103.1199,103.1913,3100.0
2015-04-09 10:25:00,115.52,115.68,115.47,115.64,4500.0,103.1556,103.2985,103.111,103.2628,4500.0
2015-04-09 10:30:00,115.57,115.6,115.46,115.59,6600.0,103.2003,103.2271,103.102,103.2181,6600.0
2015-04-09 10:35:00,115.59,115.6,115.42,115.43,5400.0,103.2181,103.2271,103.0663,103.0753,5400.0
2015-04-09 10:40:00,115.42,115.53,115.39,115.39,6500.0,103.0663,103.1646,103.0395,103.0395,6500.0
2015-04-09 10:45:00,115.39,115.47,115.32,115.47,3800.0,103.0395,103.111,102.977,103.111,3800.0
2015-04-09 10:50:00,115.46,115.49,115.4,115.47,5100.0,103.102,103.1288,103.0485,103.111,5100.0
2015-04-09 10:55:00,115.46,115.52,115.43,115.52,4100.0,103.102,103.1556,103.0753,103.1556,4100.0
2015-04-09 11:00:00,115.54,115.55,115.47,115.53,4000.0,103.1735,103.1824,103.111,103.1646,4000.0
2015-04-09 11:05:00,115.51,115.56,115.48,115.48,6400.0,103.1467,103.1913,103.1199,103.1199,6400.0
2015-04-09 11:10:00,115.49,115.56,115.45,115.56,6200.0,103.1288,103.1913,103.0931,103.1913,6200.0
2015-04-09 11:15:00,115.55,115.55,115.43,115.44,5200.0,103.1824,103.1824,103.0753,103.0842,5200.0
2015-04-09 11:20:00,115.42,115.63,115.35,115.6,11200.0,103.0663,103.2539,103.0038,103.2271,11200.0
2015-04-09 11:25:00,115.61,115.79,115.61,115.74,5900.0,103.236,103.3967,103.236,103.3521,5900.0
2015-04-09 11:30:00,115.76,115.79,115.7,115.78,6200.0,103.3699,103.3967,103.3164,103.3878,6200.0
2015-04-09 11:35:00,115.77,115.82,115.74,115.8,9700.0,103.3789,103.4235,103.3521,103.4057,9700.0
2015-04-09 11:40:00,115.79,115.92,115.75,115.9,8200.0,103.3967,103.5128,103.361,103.495,8200.0
2015-04-09 11:45:00,115.9,115.92,115.74,115.75,6600.0,103.495,103.5128,103.3521,103.361,6600.0
2015-04-09 11:50:00,115.78,115.78,115.73,115.78,5200.0,103.3878,103.3878,103.3432,103.3878,5200.0
2015-04-09 11:55:00,115.75,115.81,115.69,115.72,8600.0,103.361,103.4146,103.3074,103.3342,8600.0
2015-04-09 12:00:00,115.75,115.75,115.68,115.73,7300.0,103.361,103.361,103.2985,103.3432,7300.0
2015-04-09 12:05:00,115.7,115.72,115.68,115.71,2900.0,103.3164,103.3342,103.2985,103.3253,2900.0
2015-04-09 12:10:00,115.71,115.75,115.69,115.75,8200.0,103.3253,103.361,103.3074,103.361,8200.0
2015-04-09 12:15:00,115.75,115.8,115.69,115.7,11400.0,103.361,103.4057,103.3074,103.3164,11400.0
2015-04-09 12:20:00,115.69,115.74,115.68,115.74,2800.0,103.3074,103.3521,103.2985,103.3521,2800.0
2015-04-09 12:25:00,115.74,115.78,115.71,115.72,5200.0,103.3521,103.3878,103.3253,103.3342,5200.0
2015-04-09 12:30:00,115.7,115.71,115.63,115.63,2800.0,103.3164,103.3253,103.2539,103.2539,2800.0
2015-04-09 12:35:00,115.64,115.67,115.63,115.65,2800.0,103.2628,103.2896,103.2539,103.2717,2800.0
2015-04-09 12:40:00,115.65,115.66,115.56,115.64,9800.0,103.2717,103.2806,103.1913,103.2628,9800.0
2015-04-09 12:45:00,115.64,115.7,115.63,115.69,9800.0,103.2628,103.3164,103.2539,103.3074,9800.0
2015-04-09 12:50:00,115.66,115.7,115.62,115.67,6200.0,103.2806,103.3164,103.2449,103.2896,6200.0
2015-04-09 12:55:00,115.69,115.69,115.6,115.64,9300.0,103.3074,103.3074,103.2271,103.2628,9300.0
2015-04-09 13:00:00,115.65,115.67,115.6,115.64,12100.0,103.2717,103.2896,103.2271,103.2628,12100.0
2015-04-09 13:05:00,115.61,115.67,115.58,115.61,18900.0,103.236,103.2896,103.2092,103.236,18900.0
2015-04-09 13:10:00,115.61,115.66,115.6,115.63,10200.0,103.236,103.2806,103.2271,103.2539,10200.0
2015-04-09 13:15:00,115.65,115.67,115.61,115.64,2900.0,103.2717,103.2896,103.236,103.2628,2900.0
2015-04-09 13:20:00,115.64,115.69,115.61,115.68,10300.0,103.2628,103.3074,103.236,103.2985,10300.0
2015-04-09 13:25:00,115.69,115.71,115.59,115.59,20100.0,103.3074,103.3253,103.2181,103.2181,20100.0
2015-04-09 13:30:00,115.6,115.61,115.48,115.52,6100.0,103.2271,103.236,103.1199,103.1556,6100.0
2015-04-09 13:35:00,115.52,115.52,115.42,115.45,3600.0,103.1556,103.1556,103.0663,103.0931,3600.0
2015-04-09 13:40:00,115.45,115.45,115.4,115.4,1800.0,103.0931,103.0931,103.0485,103.0485,1800.0
2015-04-09 13:45:00,115.45,115.53,115.43,115.5,6700.0,103.0931,103.1646,103.0753,103.1378,6700.0
2015-04-09 13:50:00,115.5,115.51,115.46,115.46,2800.0,103.1378,103.1467,103.102,103.102,2800.0
2015-04-09 13:55:00,115.46,115.46,115.39,115.39,4100.0,103.102,103.102,103.0395,103.0395,4100.0
2015-04-09 14:00:00,115.39,115.46,115.37,115.44,7600.0,103.0395,103.102,103.0217,103.0842,7600.0
2015-04-09 14:05:00,115.44,115.44,115.39,115.39,7200.0,103.0842,103.0842,103.0395,103.0395,7200.0
2015-04-09 14:10:00,115.4,115.45,115.4,115.42,5300.0,103.0485,103.0931,103.0485,103.0663,5300.0
2015-04-09 14:15:00,115.41,115.43,115.36,115.42,6800.0,103.0574,103.0753,103.0128,103.0663,6800.0
2015-04-09 14:20:00,115.4,115.4,115.3,115.33,5500.0,103.0485,103.0485,102.9592,102.986,5500.0
2015-04-09 14:25:00,115.35,115.38,115.32,115.34,4000.0,103.0038,103.0306,102.977,102.9949,4000.0
2015-04-09 14:30:00,115.34,115.36,115.32,115.33,3800.0,102.9949,103.0128,102.977,102.986,3800.0
2015-04-09 14:35:00,115.35,115.44,115.35,115.4,6100.0,103.0038,103.0842,103.0038,103.0485,6100.0
2015-04-09 14:40:00,115.41,115.44,115.41,115.43,18900.0,103.0574,103.0842,103.0574,103.0753,18900.0
2015-04-09 14:45:00,115.44,115.53,115.41,115.53,5400.0,103.0842,103.1646,103.0574,103.1646,5400.0
2015-04-09 14:50:00,115.53,115.57,115.51,115.56,3400.0,103.1646,103.2003,103.1467,103.1913,3400.0
2015-04-09 14:55:00,115.58,115.64,115.53,115.6,5900.0,103.2092,103.2628,103.1646,103.2271,5900.0
2015-04-09 15:00:00,115.6,115.79,115.6,115.77,10400.0,103.2271,103.3967,103.2271,103.3789,10400.0
2015-04-09 15:05:00,115.78,115.79,115.64,115.67,9600.0,103.3878,103.3967,103.2628,103.2896,9600.0
2015-04-09 15:10:00,115.67,115.94,115.67,115.88,13100.0,103.2896,103.5307,103.2896,103.4771,13100.0
2015-04-09 15:15:00,115.88,115.88,115.83,115.84,5100.0,103.4771,103.4771,103.4324,103.4414,5100.0
2015-04-09 15:20:00,115.84,115.87,115.76,115.78,9400.0,103.4414,103.4682,103.3699,103.3878,9400.0
2015-04-09 15:25:00,115.78,115.8,115.73,115.77,12400.0,103.3878,103.4057,103.3432,103.3789,12400.0
2015-04-09 15:30:00,115.78,115.8,115.65,115.66,10000.0,103.3878,103.4057,103.2717,103.2806,10000.0
2015-04-09 15:35:00,115.68,115.77,115.67,115.72,11800.0,103.2985,103.3789,103.2896,103.3342,11800.0
2015-04-09 15:40:00,115.74,115.8,115.68,115.79,22100.0,103.3521,103.4057,103.2985,103.3967,22100.0
2015-04-09 15:45:00,115.79,115.86,115.76,115.83,41300.0,103.3967,103.4592,103.3699,103.4324,41300.0
2015-04-09 15:50:00,115.84,115.94,115.83,115.92,36500.0,103.4414,103.5307,103.4324,103.5128,36500.0
2015-04-09 15:55:00,115.93,116.0,115.84,115.85,53200.0,103.5217,103.5843,103.4414,103.4503,53200.0
2015-04-10 09:30:00,116.0,116.0,115.77,115.93,25700.0,103.5843,103.5843,103.3789,103.5217,25700.0
2015-04-10 09:35:00,115.95,116.06,115.8,115.82,27600.0,103.5396,103.6378,103.4057,103.4235,27600.0
2015-04-10 09:40:00,115.78,115.85,115.55,115.58,6800.0,103.3878,103.4503,103.1824,103.2092,6800.0
2015-04-10 09:45:00,115.57,115.7,115.44,115.59,8300.0,103.2003,103.3164,103.0842,103.2181,8300.0
2015-04-10 09:50:00,115.63,115.78,115.58,115.74,13600.0,103.2539,103.3878,103.2092,103.3521,13600.0
2015-04-10 09:55:00,115.73,115.87,115.62,115.66,18500.0,103.3432,103.4682,103.2449,103.2806,18500.0
2015-04-10 10:00:00,115.64,115.7,115.52,115.64,16300.0,103.2628,103.3164,103.1556,103.2628,16300.0
2015-04-10 10:05:00,115.62,115.82,115.6,115.71,7500.0,103.2449,103.4235,103.2271,103.3253,7500.0
2015-04-10 10:10:00,115.71,115.75,115.62,115.75,20400.0,103.3253,103.361,103.2449,103.361,20400.0
2015-04-10 10:15:00,115.69,115.86,115.67,115.84,17700.0,103.3074,103.4592,103.2896,103.4414,17700.0
2015-04-10 10:20:00,115.84,115.99,115.82,115.95,10400.0,103.4414,103.5753,103.4235,103.5396,10400.0
2015-04-10 10:25:00,115.97,116.08,115.96,116.05,13600.0,103.5575,103.6557,103.5485,103.6289,13600.0
2015-04-10 10:30:00,116.08,116.24,116.05,116.17,10700.0,103.6557,103.7986,103.6289,103.7361,10700.0
2015-04-10 10:35:00,116.21,116.27,116.16,116.18,8000.0,103.7718,103.8254,103.7271,103.745,8000.0
2015-04-10 10:40:00,116.19,116.22,116.13,116.22,19500.0,103.7539,103.7807,103.7003,103.7807,19500.0
2015-04-10 10:45:00,116.19,116.31,116.17,116.25,9300.0,103.7539,103.8611,103.7361,103.8075,9300.0
2015-04-10 10:50:00,116.28,116.4,116.28,116.34,7000.0,103.8343,103.9414,103.8343,103.8879,7000.0
2015-04-10 10:55:00,116.34,116.38,116.3,116.35,6900.0,103.8879,103.9236,103.8521,103.8968,6900.0
2015-04-10 11:00:00,116.36,116.44,116.34,116.43,5900.0,103.9057,103.9772,103.8879,103.9682,5900.0
2015-04-10 11:05:00,116.43,116.48,116.43,116.46,6200.0,103.9682,104.0129,103.9682,103.995,6200.0
2015-04-10 11:10:00,116.47,116.58,116.44,116.55,13500.0,104.0039,104.1022,103.9772,104.0754,13500.0
2015-04-10 11:15:00,116.55,116.69,116.53,116.67,12400.0,104.0754,104.2004,104.0575,104.1825,12400.0
2015-04-10 11:20:00,116.67,116.74,116.67,116.73,6100.0,104.1825,104.245,104.1825,104.2361,6100.0
2015-04-10 11:25:00,116.73,116.83,116.68,116.81,10700.0,104.2361,104.3254,104.1915,104.3076,10700.0
2015-04-10 11:30:00,116.8,116.87,116.79,116.86,15900.0,104.2986,104.3611,104.2897,104.3522,15900.0
2015-04-10 11:35:00,116.86,116.94,116.86,116.92,11300.0,104.3522,104.4236,104.3522,104.4058,11300.0
2015-04-10 11:40:00,116.91,116.92,116.85,116.88,10200.0,104.3969,104.4058,104.3433,104.3701,10200.0
2015-04-10 11:45:00,116.87,116.87,116.75,116.76,8200.0,104.3611,104.3611,104.254,104.2629,8200.0
2015-04-10 11:50:00,116.74,116.76,116.71,116.76,7400.0,104.245,104.2629,104.2183,104.2629,7400.0
2015-04-10 11:55:00,116.76,116.8,116.74,116.78,5600.0,104.2629,104.2986,104.245,104.2808,5600.0
2015-04-10 12:00:00,116.8,116.8,116.72,116.73,5200.0,104.2986,104.2986,104.2272,104.2361,5200.0
2015-04-10 12:05:00,116.73,116.75,116.71,116.74,5800.0,104.2361,104.254,104.2183,104.245,5800.0
2015-04-10 12:10:00,116.73,116.73,116.55,116.55,16000.0,104.2361,104.2361,104.0754,104.0754,16000.0
2015-04-10 12:15:00,116.53,116.53,116.43,116.44,4100.0,104.0575,104.0575,103.9682,103.9772,4100.0
2015-04-10 12:20:00,116.44,116.47,116.41,116.45,3000.0,103.9772,104.0039,103.9504,103.9861,3000.0
2015-04-10 12:25:00,116.45,116.45,116.36,116.37,3400.0,103.9861,103.9861,103.9057,103.9146,3400.0
2015-04-10 12:30:00,116.36,116.38,116.32,116.36,3100.0,103.9057,103.9236,103.87,103.9057,3100.0
2015-04-10 12:35:00,116.36,116.38,116.35,116.36,4500.0,103.9057,103.9236,103.8968,103.9057,4500.0
2015-04-10 12:40:00,116.34,116.39,116.31,116.39,3500.0,103.8879,103.9325,103.8611,103.9325,3500.0
2015-04-10 12:45:00,116.39,116.43,116.39,116.4,2900.0,103.9325,103.9682,103.9325,103.9414,2900.0
2015-04-10 12:50:00,116.41,116.43,116.37,116.4,2300.0,103.9504,103.9682,103.9146,103.9414,2300.0
2015-04-10 12:55:00,116.37,116.39,116.31,116.33,2500.0,103.9146,103.9325,103.8611,103.8789,2500.0
2015-04-10 13:00:00,116.33,116.37,116.3,116.31,8900.0,103.8789,103.9146,103.8521,103.8611,8900.0
2015-04-10 13:05:00,116.33,116.38,116.3,116.37,4000.0,103.8789,103.9236,103.8521,103.9146,4000.0
2015-04-10 13:10:00,116.37,116.44,116.35,116.43,7000.0,103.9146,103.9772,103.8968,103.9682,7000.0
2015-04-10 13:15:00,116.43,116.45,116.41,116.42,5000.0,103.9682,103.9861,103.9504,103.9593,5000.0
2015-04-10 13:20:00,116.42,116.44,116.41,116.42,7800.0,103.9593,103.9772,103.9504,103.9593,7800.0
2015-04-10 13:25:00,116.42,116.43,116.38,116.39,7100.0,103.9593,103.9682,103.9236,103.9325,7100.0
2015-04-10 13:30:00,116.41,116.41,116.39,116.39,2700.0,103.9504,103.9504,103.9325,103.9325,2700.0
2015-04-10 13:35:00,116.38,116.42,116.38,116.41,1600.0,103.9236,103.9593,103.9236,103.9504,1600.0
2015-04-10 13:40:00,116.42,116.42,116.39,116.42,2300.0,103.9593,103.9593,103.9325,103.9593,2300.0
2015-04-10 13:45:00,116.42,116.43,116.4,116.43,5700.0,103.9593,103.9682,103.9414,103.9682,5700.0
2015-04-10 13:50:00,116.42,116.46,116.41,116.41,8600.0,103.9593,103.995,103.9504,103.9504,8600.0
2015-04-10 13:55:00,116.41,116.41,116.39,116.4,1600.0,103.9504,103.9504,103.9325,103.9414,1600.0
2015-04-10 14:00:00,116.4,116.42,116.39,116.42,3200.0,103.9414,103.9593,103.9325,103.9593,3200.0
2015-04-10 14:05:00,116.43,116.44,116.41,116.43,3400.0,103.9682,103.9772,103.9504,103.9682,3400.0
2015-04-10 14:10:00,116.44,116.45,116.42,116.43,8800.0,103.9772,103.9861,103.9593,103.9682,8800.0
2015-04-10 14:15:00,116.44,116.44,116.4,116.41,5800.0,103.9772,103.9772,103.9414,103.9504,5800.0
2015-04-10 14:20:00,116.41,116.42,116.35,116.35,5700.0,103.9504,103.9593,103.8968,103.8968,5700.0
2015-04-10 14:25:00,116.35,116.39,116.34,116.35,5600.0,103.8968,103.9325,103.8879,103.8968,5600.0
2015-04-10 14:30:00,116.34,116.35,116.24,116.24,18500.0,103.8879,103.8968,103.7986,103.7986,18500.0
2015-04-10 14:35:00,116.26,116.27,116.23,116.27,7500.0,103.8164,103.8254,103.7896,103.8254,7500.0
2015-04-10 14:40:00,116.27,116.32,116.24,116.32,4500.0,103.8254,103.87,103.7986,103.87,4500.0
2015-04-10 14:45:00,116.34,116.44,116.34,116.44,8000.0,103.8879,103.9772,103.8879,103.9772,8000.0
2015-04-10 14:50:00,116.45,116.56,116.43,116.54,9700.0,103.9861,104.0843,103.9682,104.0665,9700.0
2015-04-10 14:55:00,116.55,116.6,116.51,116.52,7100.0,104.0754,104.12,104.0397,104.0486,7100.0
2015-04-10 15:00:00,116.52,116.52,116.42,116.43,10200.0,104.0486,104.0486,103.9593,103.9682,10200.0
2015-04-10 15:05:00,116.42,116.46,116.41,116.42,5900.0,103.9593,103.995,103.9504,103.9593,5900.0
2015-04-10 15:10:00,116.42,116.43,116.37,116.39,8400.0,103.9593,103.9682,103.9146,103.9325,8400.0
2015-04-10 15:15:00,116.37,116.37,116.28,116.28,8800.0,103.9146,103.9146,103.8343,103.8343,8800.0
2015-04-10 15:20:00,116.28,116.28,116.22,116.22,17300.0,103.8343,103.8343,103.7807,103.7807,17300.0
2015-04-10 15:25:00,116.23,116.26,116.19,116.26,13400.0,103.7896,103.8164,103.7539,103.8164,13400.0
2015-04-10 15:30:00,116.26,116.27,116.25,116.26,12500.0,103.8164,103.8254,103.8075,103.8164,12500.0
2015-04-10 15:35:00,116.27,116.35,116.27,116.35,13200.0,103.8254,103.8968,103.8254,103.8968,13200.0
2015-04-10 15:40:00,116.35,116.36,116.32,116.34,15000.0,103.8968,103.9057,103.87,103.8879,15000.0
2015-04-10 15:45:00,116.34,116.36,116.32,116.33,18800.0,103.8879,103.9057,103.87,103.8789,18800.0
2015-04-10 15:50:00,116.33,116.39,116.3,116.39,14900.0,103.8789,103.9325,103.8521,103.9325,14900.0
2015-04-10 15:55:00,116.39,116.42,116.3,116.36,48300.0,103.9325,103.9593,103.8521,103.9057,48300.0
2015-04-13 09:30:00,116.09,116.84,116.09,116.22,23700.0,103.6646,104.3343,103.6646,103.7807,23700.0
2015-04-13 09:35:00,116.39,116.39,116.01,116.05,21300.0,103.9325,103.9325,103.5932,103.6289,21300.0
2015-04-13 09:40:00,116.15,116.28,116.04,116.2,6500.0,103.7182,103.8343,103.62,103.7628,6500.0
2015-04-13 09:45:00,116.17,116.31,116.17,116.27,11000.0,103.7361,103.8611,103.7361,103.8254,11000.0
2015-04-13 09:50:00,116.26,116.26,116.02,116.08,7400.0,103.8164,103.8164,103.6021,103.6557,7400.0
2015-04-13 09:55:00,116.13,116.14,116.04,116.04,3500.0,103.7003,103.7093,103.62,103.62,3500.0
2015-04-13 10:00:00,116.11,116.11,115.89,115.89,6200.0,103.6825,103.6825,103.486,103.486,6200.0
2015-04-13 10:05:00,115.92,115.94,115.84,115.9,5600.0,103.5128,103.5307,103.4414,103.495,5600.0
2015-04-13 10:10:00,115.9,116.2,115.89,116.17,13000.0,103.495,103.7628,103.486,103.7361,13000.0
2015-04-13 10:15:00,116.16,116.17,116.07,116.11,6600.0,103.7271,103.7361,103.6468,103.6825,6600.0
2015-04-13 10:20:00,116.11,116.25,116.0,116.21,16200.0,103.6825,103.8075,103.5843,103.7718,16200.0
2015-04-13 10:25:00,116.22,116.25,116.17,116.2,7900.0,103.7807,103.8075,103.7361,103.7628,7900.0
2015-04-13 10:30:00,116.2,116.28,116.14,116.14,8700.0,103.7628,103.8343,103.7093,103.7093,8700.0
2015-04-13 10:35:00,116.13,116.14,116.05,116.08,3000.0,103.7003,103.7093,103.6289,103.6557,3000.0
2015-04-13 10:40:00,116.11,116.11,116.02,116.08,4500.0,103.6825,103.6825,103.6021,103.6557,4500.0
2015-04-13 10:45:00,116.08,116.12,115.96,116.06,13100.0,103.6557,103.6914,103.5485,103.6378,13100.0
2015-04-13 10:50:00,116.07,116.24,116.04,116.24,7900.0,103.6468,103.7986,103.62,103.7986,7900.0
2015-04-13 10:55:00,116.21,116.21,116.06,116.06,6900.0,103.7718,103.7718,103.6378,103.6378,6900.0
2015-04-13 11:00:00,116.09,116.11,116.05,116.06,4600.0,103.6646,103.6825,103.6289,103.6378,4600.0
2015-04-13 11:05:00,116.07,116.07,116.0,116.04,13200.0,103.6468,103.6468,103.5843,103.62,13200.0
2015-04-13 11:10:00,116.03,116.03,115.91,115.95,13100.0,103.611,103.611,103.5039,103.5396,13100.0
2015-04-13 11:15:00,115.95,115.98,115.83,115.86,6100.0,103.5396,103.5664,103.4324,103.4592,6100.0
2015-04-13 11:20:00,115.86,115.92,115.82,115.92,12900.0,103.4592,103.5128,103.4235,103.5128,12900.0
2015-04-13 11:25:00,115.93,116.02,115.93,115.96,8600.0,103.5217,103.6021,103.5217,103.5485,8600.0
2015-04-13 11:30:00,115.92,115.96,115.89,115.9,11100.0,103.5128,103.5485,103.486,103.495,11100.0
2015-04-13 11:35:00,115.9,115.93,115.87,115.91,7500.0,103.495,103.5217,103.4682,103.5039,7500.0
2015-04-13 11:40:00,115.92,115.92,115.82,115.83,9300.0,103.5128,103.5128,103.4235,103.4324,9300.0
2015-04-13 11:45:00,115.83,116.14,115.83,116.14,18400.0,103.4324,103.7093,103.4324,103.7093,18400.0
2015-04-13 11:50:00,116.12,116.13,115.92,115.95,7800.0,103.6914,103.7003,103.5128,103.5396,7800.0
2015-04-13 11:55:00,115.94,115.95,115.88,115.88,6200.0,103.5307,103.5396,103.4771,103.4771,6200.0
2015-04-13 12:00:00,115.87,115.87,115.81,115.82,5500.0,103.4682,103.4682,103.4146,103.4235,5500.0
2015-04-13 12:05:00,115.84,115.84,115.81,115.81,4200.0,103.4414,103.4414,103.4146,103.4146,4200.0
2015-04-13 12:10:00,115.78,115.79,115.71,115.78,7800.0,103.3878,103.3967,103.3253,103.3878,7800.0
2015-04-13 12:15:00,115.78,115.81,115.71,115.72,3400.0,103.3878,103.4146,103.3253,103.3342,3400.0
2015-04-13 12:20:00,115.74,115.79,115.72,115.75,5700.0,103.3521,103.3967,103.3342,103.361,5700.0
2015-04-13 12:25:00,115.73,115.76,115.62,115.76,9600.0,103.3432,103.3699,103.2449,103.3699,9600.0
2015-04-13 12:30:00,115.73,115.78,115.73,115.74,3800.0,103.3432,103.3878,103.3432,103.3521,3800.0
2015-04-13 12:35:00,115.74,115.75,115.7,115.75,3100.0,103.3521,103.361,103.3164,103.361,3100.0
2015-04-13 12:40:00,115.76,115.78,115.73,115.75,2700.0,103.3699,103.3878,103.3432,103.361,2700.0
2015-04-13 12:45:00,115.77,115.8,115.74,115.74,4900.0,103.3789,103.4057,103.3521,103.3521,4900.0
2015-04-13 12:50:00,115.75,115.76,115.7,115.75,6200.0,103.361,103.3699,103.3164,103.361,6200.0
2015-04-13 12:55:00,115.76,115.78,115.75,115.75,2200.0,103.3699,103.3878,103.361,103.361,2200.0
2015-04-13 13:00:00,115.74,115.75,115.71,115.71,3400.0,103.3521,103.361,103.3253,103.3253,3400.0
2015-04-13 13:05:00,115.72,115.74,115.58,115.58,7700.0,103.3342,103.3521,103.2092,103.2092,7700.0
2015-04-13 13:10:00,115.58,115.6,115.51,115.56,7400.0,103.2092,103.2271,103.1467,103.1913,7400.0
2015-04-13 13:15:00,115.56,115.56,115.52,115.54,3600.0,103.1913,103.1913,103.1556,103.1735,3600.0
2015-04-13 13:20:00,115.56,115.67,115.56,115.59,6100.0,103.1913,103.2896,103.1913,103.2181,6100.0
2015-04-13 13:25:00,115.59,115.65,115.57,115.59,4300.0,103.2181,103.2717,103.2003,103.2181,4300.0
2015-04-13 13:30:00,115.63,115.69,115.61,115.69,5400.0,103.2539,103.3074,103.236,103.3074,5400.0
2015-04-13 13:35:00,115.71,115.73,115.68,115.72,6000.0,103.3253,103.3432,103.2985,103.3342,6000.0
2015-04-13 13:40:00,115.72,115.75,115.67,115.68,7400.0,103.3342,103.361,103.2896,103.2985,7400.0
2015-04-13 13:45:00,115.7,115.75,115.67,115.72,7400.0,103.3164,103.361,103.2896,103.3342,7400.0
2015-04-13 13:50:00,115.72,115.72,115.65,115.66,5100.0,103.3342,103.3342,103.2717,103.2806,5100.0
2015-04-13 13:55:00,115.69,115.7,115.64,115.7,12300.0,103.3074,103.3164,103.2628,103.3164,12300.0
2015-04-13 14:00:00,115.7,115.7,115.66,115.69,3900.0,103.3164,103.3164,103.2806,103.3074,3900.0
2015-04-13 14:05:00,115.7,115.7,115.66,115.7,8400.0,103.3164,103.3164,103.2806,103.3164,8400.0
2015-04-13 14:10:00,115.69,115.72,115.6,115.6,6400.0,103.3074,103.3342,103.2271,103.2271,6400.0
2015-04-13 14:15:00,115.6,115.63,115.56,115.61,5700.0,103.2271,103.2539,103.1913,103.236,5700.0
2015-04-13 14:20:00,115.62,115.66,115.54,115.56,8800.0,103.2449,103.2806,103.1735,103.1913,8800.0
2015-04-13 14:25:00,115.56,115.6,115.54,115.58,6100.0,103.1913,103.2271,103.1735,103.2092,6100.0
2015-04-13 14:30:00,115.6,115.67,115.56,115.57,7400.0,103.2271,103.2896,103.1913,103.2003,7400.0
2015-04-13 14:35:00,115.57,115.68,115.55,115.68,5100.0,103.2003,103.2985,103.1824,103.2985,5100.0
2015-04-13 14:40:00,115.68,115.73,115.68,115.73,5800.0,103.2985,103.3432,103.2985,103.3432,5800.0
2015-04-13 14:45:00,115.73,115.73,115.58,115.62,6400.0,103.3432,103.3432,103.2092,103.2449,6400.0
2015-04-13 14:50:00,115.63,115.64,115.5,115.54,4800.0,103.2539,103.2628,103.1378,103.1735,4800.0
2015-04-13 14:55:00,115.54,115.56,115.51,115.54,5800.0,103.1735,103.1913,103.1467,103.1735,5800.0
2015-04-13 15:00:00,115.54,115.55,115.43,115.49,15400.0,103.1735,103.1824,103.0753,103.1288,15400.0
2015-04-13 15:05:00,115.49,115.62,115.45,115.61,9200.0,103.1288,103.2449,103.0931,103.236,9200.0
2015-04-13 15:10:00,115.6,115.68,115.57,115.65,12700.0,103.2271,103.2985,103.2003,103.2717,12700.0
2015-04-13 15:15:00,115.65,115.68,115.62,115.63,12400.0,103.2717,103.2985,103.2449,103.2539,12400.0
2015-04-13 15:20:00,115.66,115.68,115.54,115.54,10700.0,103.2806,103.2985,103.1735,103.1735,10700.0
2015-04-13 15:25:00,115.58,115.58,115.48,115.51,6900.0,103.2092,103.2092,103.1199,103.1467,6900.0
2015-04-13 15:30:00,115.51,115.52,115.48,115.51,9200.0,103.1467,103.1556,103.1199,103.1467,9200.0
2015-04-13 15:35:00,115.51,115.51,115.44,115.44,15500.0,103.1467,103.1467,103.0842,103.0842,15500.0
2015-04-13 15:40:00,115.45,115.52,115.45,115.52,14900.0,103.0931,103.1556,103.0931,103.1556,14900.0
2015-04-13 15:45:00,115.53,115.6,115.46,115.55,20300.0,103.1646,103.2271,103.102,103.1824,20300.0
2015-04-13 15:50:00,115.51,115.51,115.41,115.5,13300.0,103.1467,103.1467,103.0574,103.1378,13300.0
2015-04-13 15:55:00,115.48,115.54,115.4,115.43,34500.0,103.1199,103.1735,103.0485,103.0753,34500.0
2015-04-14 09:30:00,115.49,115.8,115.47,115.65,23900.0,103.1288,103.4057,103.111,103.2717,23900.0
2015-04-14 09:35:00,115.66,115.75,115.55,115.65,6300.0,103.2806,103.361,103.1824,103.2717,6300.0
2015-04-14 09:40:00,115.58,115.67,115.57,115.63,2700.0,103.2092,103.2896,103.2003,103.2539,2700.0
2015-04-14 09:45:00,115.64,115.7,115.57,115.67,7900.0,103.2628,103.3164,103.2003,103.2896,7900.0
2015-04-14 09:50:00,115.68,115.76,115.62,115.62,6600.0,103.2985,103.3699,103.2449,103.2449,6600.0
2015-04-14 09:55:00,115.56,115.65,115.5,115.56,6500.0,103.1913,103.2717,103.1378,103.1913,6500.0
2015-04-14 10:00:00,115.57,115.58,115.27,115.27,8600.0,103.2003,103.2092,102.9324,102.9324,8600.0
2015-04-14 10:05:00,115.29,115.31,115.09,115.19,9700.0,102.9502,102.9681,102.7717,102.8609,9700.0
2015-04-14 10:10:00,115.16,115.23,115.08,115.11,12100.0,102.8342,102.8967,102.7627,102.7895,12100.0
2015-04-14 10:15:00,115.15,115.2,115.12,115.12,4400.0,102.8252,102.8699,102.7984,102.7984,4400.0
2015-04-14 10:20:00,115.11,115.2,115.05,115.18,9800.0,102.7895,102.8699,102.7359,102.852,9800.0
2015-04-14 10:25:00,115.15,115.33,115.15,115.32,6800.0,102.8252,102.986,102.8252,102.977,6800.0
2015-04-14 10:30:00,115.32,115.37,115.1,115.15,6500.0,102.977,103.0217,102.7806,102.8252,6500.0
2015-04-14 10:35:00,115.19,115.28,115.11,115.28,6000.0,102.8609,102.9413,102.7895,102.9413,6000.0
2015-04-14 10:40:00,115.28,115.36,115.25,115.36,6100.0,102.9413,103.0128,102.9145,103.0128,6100.0
2015-04-14 10:45:00,115.37,115.5,115.37,115.38,6800.0,103.0217,103.1378,103.0217,103.0306,6800.0
2015-04-14 10:50:00,115.36,115.48,115.31,115.47,6800.0,103.0128,103.1199,102.9681,103.111,6800.0
2015-04-14 10:55:00,115.47,115.48,115.39,115.39,7900.0,103.111,103.1199,103.0395,103.0395,7900.0
2015-04-14 11:00:00,115.41,115.48,115.39,115.48,8200.0,103.0574,103.1199,103.0395,103.1199,8200.0
2015-04-14 11:05:00,115.49,115.58,115.49,115.56,7400.0,103.1288,103.2092,103.1288,103.1913,7400.0
2015-04-14 11:10:00,115.57,115.71,115.57,115.71,8900.0,103.2003,103.3253,103.2003,103.3253,8900.0
2015-04-14 11:15:00,115.7,115.82,115.69,115.82,7600.0,103.3164,103.4235,103.3074,103.4235,7600.0
2015-04-14 11:20:00,115.81,115.87,115.78,115.79,6200.0,103.4146,103.4682,103.3878,103.3967,6200.0
2015-04-14 11:25:00,115.83,115.83,115.77,115.77,3000.0,103.4324,103.4324,103.3789,103.3789,3000.0
2015-04-14 11:30:00,115.81,115.96,115.81,115.96,4300.0,103.4146,103.5485,103.4146,103.5485,4300.0
2015-04-14 11:35:00,115.96,115.96,115.88,115.91,6300.0,103.5485,103.5485,103.4771,103.5039,6300.0
2015-04-14 11:40:00,115.93,115.97,115.89,115.92,6000.0,103.5217,103.5575,103.486,103.5128,6000.0
2015-04-14 11:45:00,115.91,115.91,115.79,115.79,2300.0,103.5039,103.5039,103.3967,103.3967,2300.0
2015-04-14 11:50:00,115.77,115.79,115.74,115.78,4000.0,103.3789,103.3967,103.3521,103.3878,4000.0
2015-04-14 11:55:00,115.78,115.78,115.67,115.69,4700.0,103.3878,103.3878,103.2896,103.3074,4700.0
2015-04-14 12:00:00,115.69,115.76,115.68,115.7,3600.0,103.3074,103.3699,103.2985,103.3164,3600.0
2015-04-14 12:05:00,115.7,115.72,115.68,115.7,6600.0,103.3164,103.3342,103.2985,103.3164,6600.0
2015-04-14 12:10:00,115.7,115.7,115.66,115.66,3400.0,103.3164,103.3164,103.2806,103.2806,3400.0
2015-04-14 12:15:00,115.68,115.68,115.57,115.57,3800.0,103.2985,103.2985,103.2003,103.2003,3800.0
2015-04-14 12:20:00,115.57,115.73,115.56,115.71,9000.0,103.2003,103.3432,103.1913,103.3253,9000.0
2015-04-14 12:25:00,115.69,115.69,115.61,115.66,2100.0,103.3074,103.3074,103.236,103.2806,2100.0
2015-04-14 12:30:00,115.67,115.91,115.67,115.86,5200.0,103.2896,103.5039,103.2896,103.4592,5200.0
2015-04-14 12:35:00,115.91,115.93,115.87,115.93,1900.0,103.5039,103.5217,103.4682,103.5217,1900.0
2015-04-14 12:40:00,115.93,115.97,115.87,115.88,3300.0,103.5217,103.5575,103.4682,103.4771,3300.0
2015-04-14 12:45:00,115.87,115.94,115.84,115.9,5600.0,103.4682,103.5307,103.4414,103.495,5600.0
2015-04-14 12:50:00,115.91,115.99,115.9,115.98,6800.0,103.5039,103.5753,103.495,103.5664,6800.0
2015-04-14 12:55:00,115.99,115.99,115.9,115.9,6900.0,103.5753,103.5753,103.495,103.495,6900.0
2015-04-14 13:00:00,115.89,115.96,115.88,115.91,6400.0,103.486,103.5485,103.4771,103.5039,6400.0
2015-04-14 13:05:00,115.91,115.92,115.79,115.85,11700.0,103.5039,103.5128,103.3967,103.4503,11700.0
2015-04-14 13:10:00,115.83,115.86,115.79,115.8,10900.0,103.4324,103.4592,103.3967,103.4057,10900.0
2015-04-14 13:15:00,115.74,115.81,115.74,115.76,5900.0,103.3521,103.4146,103.3521,103.3699,5900.0
2015-04-14 13:20:00,115.76,115.77,115.69,115.72,5300.0,103.3699,103.3789,103.3074,103.3342,5300.0
2015-04-14 13:25:00,115.72,115.72,115.64,115.68,6400.0,103.3342,103.3342,103.2628,103.2985,6400.0
2015-04-14 13:30:00,115.69,115.8,115.68,115.68,6300.0,103.3074,103.4057,103.2985,103.2985,6300.0
2015-04-14 13:35:00,115.68,115.69,115.63,115.63,6300.0,103.2985,103.3074,103.2539,103.2539,6300.0
2015-04-14 13:40:00,115.62,115.69,115.6,115.61,8500.0,103.2449,103.3074,103.2271,103.236,8500.0
2015-04-14 13:45:00,115.61,115.63,115.58,115.6,3500.0,103.236,103.2539,103.2092,103.2271,3500.0
2015-04-14 13:50:00,115.6,115.61,115.49,115.52,25600.0,103.2271,103.236,103.1288,103.1556,25600.0
2015-04-14 13:55:00,115.51,115.74,115.51,115.74,6200.0,103.1467,103.3521,103.1467,103.3521,6200.0
2015-04-14 14:00:00,115.74,115.81,115.69,115.8,6900.0,103.3521,103.4146,103.3074,103.4057,6900.0
2015-04-14 14:05:00,115.78,115.84,115.76,115.79,6300.0,103.3878,103.4414,103.3699,103.3967,6300.0
2015-04-14 14:10:00,115.77,115.83,115.75,115.79,15300.0,103.3789,103.4324,103.361,103.3967,15300.0
2015-04-14 14:15:00,115.81,115.92,115.8,115.89,8400.0,103.4146,103.5128,103.4057,103.486,8400.0
2015-04-14 14:20:00,115.92,115.99,115.91,115.92,4400.0,103.5128,103.5753,103.5039,103.5128,4400.0
2015-04-14 14:25:00,115.91,116.01,115.9,115.98,7000.0,103.5039,103.5932,103.495,103.5664,7000.0
2015-04-14 14:30:00,116.0,116.0,115.9,115.91,3500.0,103.5843,103.5843,103.495,103.5039,3500.0
2015-04-14 14:35:00,115.9,116.0,115.83,115.86,7200.0,103.495,103.5843,103.4324,103.4592,7200.0
2015-04-14 14:40:00,115.88,115.98,115.88,115.95,4500.0,103.4771,103.5664,103.4771,103.5396,4500.0
2015-04-14 14:45:00,115.96,116.01,115.93,115.95,8200.0,103.5485,103.5932,103.5217,103.5396,8200.0
2015-04-14 14:50:00,115.94,115.98,115.9,115.96,9300.0,103.5307,103.5664,103.495,103.5485,9300.0
2015-04-14 14:55:00,115.98,116.09,115.93,116.03,9100.0,103.5664,103.6646,103.5217,103.611,9100.0
2015-04-14 15:00:00,116.04,116.14,116.03,116.06,9400.0,103.62,103.7093,103.611,103.6378,9400.0
2015-04-14 15:05:00,116.04,116.13,116.01,116.01,13100.0,103.62,103.7003,103.5932,103.5932,13100.0
2015-04-14 15:10:00,116.03,116.12,116.03,116.1,8700.0,103.611,103.6914,103.611,103.6735,8700.0
2015-04-14 15:15:00,116.1,116.15,116.09,116.12,6000.0,103.6735,103.7182,103.6646,103.6914,6000.0
2015-04-14 15:20:00,116.11,116.16,116.04,116.15,18900.0,103.6825,103.7271,103.62,103.7182,18900.0
2015-04-14 15:25:00,116.13,116.23,116.11,116.21,18400.0,103.7003,103.7896,103.6825,103.7718,18400.0
2015-04-14 15:30:00,116.22,116.32,116.21,116.3,21600.0,103.7807,103.87,103.7718,103.8521,21600.0
2015-04-14 15:35:00,116.3,116.31,116.21,116.21,19500.0,103.8521,103.8611,103.7718,103.7718,19500.0
2015-04-14 15:40:00,116.21,116.26,116.16,116.24,23600.0,103.7718,103.8164,103.7271,103.7986,23600.0
2015-04-14 15:45:00,116.22,116.24,116.17,116.19,37000.0,103.7807,103.7986,103.7361,103.7539,37000.0
2015-04-14 15:50:00,116.2,116.23,116.16,116.18,37100.0,103.7628,103.7896,103.7271,103.745,37100.0
2015-04-14 15:55:00,116.18,116.19,116.01,116.17,63400.0,103.745,103.7539,103.5932,103.7361,63400.0
2015-04-15 09:30:00,116.37,116.73,116.36,116.41,24300.0,103.9146,104.2361,103.9057,103.9504,24300.0
2015-04-15 09:35:00,116.42,116.65,116.28,116.55,7700.0,103.9593,104.1647,103.8343,104.0754,7700.0
2015-04-15 09:40:00,116.6,116.79,116.5,116.72,4100.0,104.12,104.2897,104.0307,104.2272,4100.0
2015-04-15 09:45:00,116.79,116.81,116.65,116.81,3300.0,104.2897,104.3076,104.1647,104.3076,3300.0
2015-04-15 09:50:00,116.8,116.85,116.69,116.77,1400.0,104.2986,104.3433,104.2004,104.2718,1400.0
2015-04-15 09:55:00,116.75,116.77,116.6,116.6,3600.0,104.254,104.2718,104.12,104.12,3600.0
2015-04-15 10:00:00,116.65,116.72,116.48,116.53,5200.0,104.1647,104.2272,104.0129,104.0575,5200.0
2015-04-15 10:05:00,116.53,116.7,116.49,116.62,1800.0,104.0575,104.2093,104.0218,104.1379,1800.0
2015-04-15 10:10:00,116.64,116.78,116.64,116.71,4700.0,104.1558,104.2808,104.1558,104.2183,4700.0
2015-04-15 10:15:00,116.79,116.81,116.74,116.76,3600.0,104.2897,104.3076,104.245,104.2629,3600.0
2015-04-15 10:20:00,116.79,116.86,116.74,116.74,2000.0,104.2897,104.3522,104.245,104.245,2000.0
2015-04-15 10:25:00,116.75,116.79,116.63,116.64,7200.0,104.254,104.2897,104.1468,104.1558,7200.0
2015-04-15 10:30:00,116.63,116.79,116.63,116.76,5200.0,104.1468,104.2897,104.1468,104.2629,5200.0
2015-04-15 10:35:00,116.74,116.76,116.63,116.72,10000.0,104.245,104.2629,104.1468,104.2272,10000.0
2015-04-15 10:40:00,116.72,116.74,116.71,116.74,1500.0,104.2272,104.245,104.2183,104.245,1500.0
2015-04-15 10:45:00,116.72,116.82,116.65,116.82,8600.0,104.2272,104.3165,104.1647,104.3165,8600.0
2015-04-15 10:50:00,116.82,116.85,116.79,116.85,800.0,104.3165,104.3433,104.2897,104.3433,800.0
2015-04-15 10:55:00,116.85,116.88,116.81,116.88,1600.0,104.3433,104.3701,104.3076,104.3701,1600.0
2015-04-15 11:00:00,116.84,116.88,116.76,116.76,1300.0,104.3343,104.3701,104.2629,104.2629,1300.0
2015-04-15 11:05:00,116.76,116.88,116.74,116.88,5800.0,104.2629,104.3701,104.245,104.3701,5800.0
2015-04-15 11:10:00,116.85,116.89,116.8,116.8,4600.0,104.3433,104.379,104.2986,104.2986,4600.0
2015-04-15 11:15:00,116.82,116.85,116.77,116.83,5100.0,104.3165,104.3433,104.2718,104.3254,5100.0
2015-04-15 11:20:00,116.81,116.83,116.8,116.8,4200.0,104.3076,104.3254,104.2986,104.2986,4200.0
2015-04-15 11:25:00,116.79,116.8,116.74,116.74,2300.0,104.2897,104.2986,104.245,104.245,2300.0
2015-04-15 11:30:00,116.72,116.73,116.6,116.61,6100.0,104.2272,104.2361,104.12,104.129,6100.0
2015-04-15 11:35:00,116.62,116.7,116.58,116.69,4800.0,104.1379,104.2093,104.1022,104.2004,4800.0
2015-04-15 11:40:00,116.69,116.81,116.69,116.8,5500.0,104.2004,104.3076,104.2004,104.2986,5500.0
2015-04-15 11:45:00,116.81,116.81,116.75,116.78,3700.0,104.3076,104.3076,104.254,104.2808,3700.0
2015-04-15 11:50:00,116.79,116.84,116.79,116.8,3400.0,104.2897,104.3343,104.2897,104.2986,3400.0
2015-04-15 11:55:00,116.77,116.9,116.77,116.85,2300.0,104.2718,104.3879,104.2718,104.3433,2300.0
2015-04-15 12:00:00,116.87,116.93,116.85,116.91,3800.0,104.3611,104.4147,104.3433,104.3969,3800.0
2015-04-15 12:05:00,116.9,116.94,116.87,116.9,3700.0,104.3879,104.4236,104.3611,104.3879,3700.0
2015-04-15 12:10:00,116.9,116.94,116.89,116.93,2700.0,104.3879,104.4236,104.379,104.4147,2700.0
2015-04-15 12:15:00,116.94,116.95,116.87,116.91,2900.0,104.4236,104.4326,104.3611,104.3969,2900.0
2015-04-15 12:20:00,116.91,116.94,116.9,116.94,3100.0,104.3969,104.4236,104.3879,104.4236,3100.0
2015-04-15 12:25:00,116.94,116.96,116.92,116.94,2600.0,104.4236,104.4415,104.4058,104.4236,2600.0
2015-04-15 12:30:00,116.93,116.94,116.84,116.84,4600.0,104.4147,104.4236,104.3343,104.3343,4600.0
2015-04-15 12:35:00,116.83,116.9,116.82,116.9,5900.0,104.3254,104.3879,104.3165,104.3879,5900.0
2015-04-15 12:40:00,116.91,116.99,116.91,116.94,7400.0,104.3969,104.4683,104.3969,104.4236,7400.0
2015-04-15 12:45:00,116.93,116.98,116.91,116.91,4700.0,104.4147,104.4594,104.3969,104.3969,4700.0
2015-04-15 12:50:00,116.87,116.94,116.87,116.93,2900.0,104.3611,104.4236,104.3611,104.4147,2900.0
2015-04-15 12:55:00,116.95,116.96,116.94,116.94,2000.0,104.4326,104.4415,104.4236,104.4236,2000.0
2015-04-15 13:00:00,116.94,116.95,116.81,116.81,3400.0,104.4236,104.4326,104.3076,104.3076,3400.0
2015-04-15 13:05:00,116.8,116.81,116.78,116.78,3500.0,104.2986,104.3076,104.2808,104.2808,3500.0
2015-04-15 13:10:00,116.78,116.92,116.76,116.89,3500.0,104.2808,104.4058,104.2629,104.379,3500.0
2015-04-15 13:15:00,116.9,116.96,116.89,116.96,2800.0,104.3879,104.4415,104.379,104.4415,2800.0
2015-04-15 13:20:00,116.92,117.01,116.92,116.96,5200.0,104.4058,104.4861,104.4058,104.4415,5200.0
2015-04-15 13:25:00,116.96,117.2,116.96,117.2,13800.0,104.4415,104.6558,104.4415,104.6558,13800.0
2015-04-15 13:30:00,117.18,117.22,117.04,117.09,5100.0,104.638,104.6737,104.5129,104.5576,5100.0
2015-04-15 13:35:00,117.09,117.09,117.02,117.02,3200.0,104.5576,104.5576,104.4951,104.4951,3200.0
2015-04-15 13:40:00,117.04,117.07,117.02,117.07,2400.0,104.5129,104.5397,104.4951,104.5397,2400.0
2015-04-15 13:45:00,117.06,117.09,117.03,117.09,4100.0,104.5308,104.5576,104.504,104.5576,4100.0
2015-04-15 13:50:00,117.08,117.1,117.01,117.01,3100.0,104.5487,104.5665,104.4861,104.4861,3100.0
2015-04-15 13:55:00,117.0,117.09,116.99,117.07,5300.0,104.4772,104.5576,104.4683,104.5397,5300.0
2015-04-15 14:00:00,117.06,117.07,116.99,117.04,7300.0,104.5308,104.5397,104.4683,104.5129,7300.0
2015-04-15 14:05:00,117.04,117.1,117.03,117.04,2400.0,104.5129,104.5665,104.504,104.5129,2400.0
2015-04-15 14:10:00,117.04,117.12,117.04,117.09,15700.0,104.5129,104.5844,104.5129,104.5576,15700.0
2015-04-15 14:15:00,117.1,117.12,117.09,117.11,4000.0,104.5665,104.5844,104.5576,104.5754,4000.0
2015-04-15 14:20:00,117.09,117.19,117.08,117.14,19400.0,104.5576,104.6469,104.5487,104.6022,19400.0
2015-04-15 14:25:00,117.15,117.17,117.13,117.17,5800.0,104.6112,104.629,104.5933,104.629,5800.0
2015-04-15 14:30:00,117.16,117.17,117.13,117.13,6000.0,104.6201,104.629,104.5933,104.5933,6000.0
2015-04-15 14:35:00,117.13,117.16,117.13,117.13,8400.0,104.5933,104.6201,104.5933,104.5933,8400.0
2015-04-15 14:40:00,117.14,117.25,117.13,117.24,8300.0,104.6022,104.7005,104.5933,104.6915,8300.0
2015-04-15 14:45:00,117.24,117.24,117.18,117.23,4600.0,104.6915,104.6915,104.638,104.6826,4600.0
2015-04-15 14:50:00,117.24,117.24,117.19,117.19,4100.0,104.6915,104.6915,104.6469,104.6469,4100.0
2015-04-15 14:55:00,117.2,117.21,117.18,117.21,3800.0,104.6558,104.6647,104.638,104.6647,3800.0
2015-04-15 15:00:00,117.22,117.24,117.16,117.18,6400.0,104.6737,104.6915,104.6201,104.638,6400.0
2015-04-15 15:05:00,117.18,117.2,117.16,117.18,5500.0,104.638,104.6558,104.6201,104.638,5500.0
2015-04-15 15:10:00,117.16,117.19,117.14,117.16,6600.0,104.6201,104.6469,104.6022,104.6201,6600.0
2015-04-15 15:15:00,117.17,117.26,117.14,117.26,8400.0,104.629,104.7094,104.6022,104.7094,8400.0
2015-04-15 15:20:00,117.24,117.26,117.18,117.2,11000.0,104.6915,104.7094,104.638,104.6558,11000.0
2015-04-15 15:25:00,117.2,117.27,117.2,117.26,9600.0,104.6558,104.7183,104.6558,104.7094,9600.0
2015-04-15 15:30:00,117.26,117.28,117.21,117.25,11100.0,104.7094,104.7273,104.6647,104.7005,11100.0
2015-04-15 15:35:00,117.21,117.23,117.18,117.19,21500.0,104.6647,104.6826,104.638,104.6469,21500.0
2015-04-15 15:40:00,117.18,117.18,117.08,117.08,11700.0,104.638,104.638,104.5487,104.5487,11700.0
2015-04-15 15:45:00,117.06,117.12,117.0,117.04,34600.0,104.5308,104.5844,104.4772,104.5129,34600.0
2015-04-15 15:50:00,117.04,117.08,116.99,117.0,19100.0,104.5129,104.5487,104.4683,104.4772,19100.0
2015-04-15 15:55:00,117.0,117.09,116.93,117.0,57000.0,104.4772,104.5576,104.4147,104.4772,57000.0
2015-04-16 09:30:00,116.59,116.98,116.46,116.46,15300.0,104.1111,104.4594,103.995,103.995,15300.0
2015-04-16 09:35:00,116.5,116.61,116.28,116.28,5100.0,104.0307,104.129,103.8343,103.8343,5100.0
2015-04-16 09:40:00,116.38,116.64,116.33,116.64,5600.0,103.9236,104.1558,103.8789,104.1558,5600.0
2015-04-16 09:45:00,116.58,116.61,116.3,116.34,11900.0,104.1022,104.129,103.8521,103.8879,11900.0
2015-04-16 09:50:00,116.38,116.63,116.3,116.63,7100.0,103.9236,104.1468,103.8521,104.1468,7100.0
2015-04-16 09:55:00,116.61,116.61,116.41,116.48,9100.0,104.129,104.129,103.9504,104.0129,9100.0
2015-04-16 10:00:00,116.49,116.56,116.43,116.53,6900.0,104.0218,104.0843,103.9682,104.0575,6900.0
2015-04-16 10:05:00,116.53,116.55,116.3,116.3,9100.0,104.0575,104.0754,103.8521,103.8521,9100.0
2015-04-16 10:10:00,116.35,116.52,116.35,116.52,5000.0,103.8968,104.0486,103.8968,104.0486,5000.0
2015-04-16 10:15:00,116.51,116.69,116.45,116.69,7500.0,104.0397,104.2004,103.9861,104.2004,7500.0
2015-04-16 10:20:00,116.69,116.7,116.58,116.6,4700.0,104.2004,104.2093,104.1022,104.12,4700.0
2015-04-16 10:25:00,116.57,116.62,116.54,116.54,3800.0,104.0932,104.1379,104.0665,104.0665,3800.0
2015-04-16 10:30:00,116.54,116.56,116.46,116.52,9000.0,104.0665,104.0843,103.995,104.0486,9000.0
2015-04-16 10:35:00,116.53,116.58,116.51,116.57,5000.0,104.0575,104.1022,104.0397,104.0932,5000.0
2015-04-16 10:40:00,116.57,116.64,116.56,116.62,6800.0,104.0932,104.1558,104.0843,104.1379,6800.0
2015-04-16 10:45:00,116.65,116.77,116.59,116.71,11700.0,104.1647,104.2718,104.1111,104.2183,11700.0
2015-04-16 10:50:00,116.71,116.73,116.6,116.64,8000.0,104.2183,104.2361,104.12,104.1558,8000.0
2015-04-16 10:55:00,116.66,116.69,116.62,116.62,6900.0,104.1736,104.2004,104.1379,104.1379,6900.0
2015-04-16 11:00:00,116.62,116.7,116.61,116.7,4100.0,104.1379,104.2093,104.129,104.2093,4100.0
2015-04-16 11:05:00,116.71,116.75,116.66,116.75,3600.0,104.2183,104.254,104.1736,104.254,3600.0
2015-04-16 11:10:00,116.73,116.8,116.73,116.8,2700.0,104.2361,104.2986,104.2361,104.2986,2700.0
2015-04-16 11:15:00,116.8,116.85,116.8,116.84,5400.0,104.2986,104.3433,104.2986,104.3343,5400.0
2015-04-16 11:20:00,116.84,116.85,116.79,116.85,3800.0,104.3343,104.3433,104.2897,104.3433,3800.0
2015-04-16 11:25:00,116.85,116.9,116.75,116.78,7300.0,104.3433,104.3879,104.254,104.2808,7300.0
2015-04-16 11:30:00,116.79,116.83,116.78,116.81,4500.0,104.2897,104.3254,104.2808,104.3076,4500.0
2015-04-16 11:35:00,116.82,116.9,116.75,116.86,12500.0,104.3165,104.3879,104.254,104.3522,12500.0
2015-04-16 11:40:00,116.85,116.85,116.79,116.83,10100.0,104.3433,104.3433,104.2897,104.3254,10100.0
2015-04-16 11:45:00,116.83,116.86,116.81,116.81,3600.0,104.3254,104.3522,104.3076,104.3076,3600.0
2015-04-16 11:50:00,116.8,116.84,116.77,116.77,3800.0,104.2986,104.3343,104.2718,104.2718,3800.0
2015-04-16 11:55:00,116.77,116.77,116.7,116.72,3100.0,104.2718,104.2718,104.2093,104.2272,3100.0
2015-04-16 12:00:00,116.73,116.82,116.73,116.8,7900.0,104.2361,104.3165,104.2361,104.2986,7900.0
2015-04-16 12:05:00,116.8,116.81,116.74,116.74,5700.0,104.2986,104.3076,104.245,104.245,5700.0
2015-04-16 12:10:00,116.77,116.85,116.77,116.85,5100.0,104.2718,104.3433,104.2718,104.3433,5100.0
2015-04-16 12:15:00,116.9,116.9,116.81,116.81,4500.0,104.3879,104.3879,104.3076,104.3076,4500.0
2015-04-16 12:20:00,116.83,116.83,116.69,116.69,3400.0,104.3254,104.3254,104.2004,104.2004,3400.0
2015-04-16 12:25:00,116.69,116.76,116.66,116.76,3300.0,104.2004,104.2629,104.1736,104.2629,3300.0
2015-04-16 12:30:00,116.76,116.81,116.74,116.81,7400.0,104.2629,104.3076,104.245,104.3076,7400.0
2015-04-16 12:35:00,116.81,116.82,116.78,116.8,4900.0,104.3076,104.3165,104.2808,104.2986,4900.0
2015-04-16 12:40:00,116.79,116.83,116.76,116.83,3500.0,104.2897,104.3254,104.2629,104.3254,3500.0
2015-04-16 12:45:00,116.86,116.86,116.79,116.8,4000.0,104.3522,104.3522,104.2897,104.2986,4000.0
2015-04-16 12:50:00,116.78,116.83,116.76,116.83,4300.0,104.2808,104.3254,104.2629,104.3254,4300.0
2015-04-16 12:55:00,116.82,116.82,116.79,116.79,2000.0,104.3165,104.3165,104.2897,104.2897,2000.0
2015-04-16 13:00:00,116.8,116.86,116.79,116.81,5100.0,104.2986,104.3522,104.2897,104.3076,5100.0
2015-04-16 13:05:00,116.8,116.8,116.77,116.8,4700.0,104.2986,104.2986,104.2718,104.2986,4700.0
2015-04-16 13:10:00,116.79,116.81,116.77,116.79,3900.0,104.2897,104.3076,104.2718,104.2897,3900.0
2015-04-16 13:15:00,116.8,116.85,116.78,116.85,6600.0,104.2986,104.3433,104.2808,104.3433,6600.0
2015-04-16 13:20:00,116.91,116.92,116.88,116.88,3300.0,104.3969,104.4058,104.3701,104.3701,3300.0
2015-04-16 13:25:00,116.86,116.86,116.79,116.79,6000.0,104.3522,104.3522,104.2897,104.2897,6000.0
2015-04-16 13:30:00,116.8,116.88,116.8,116.86,3100.0,104.2986,104.3701,104.2986,104.3522,3100.0
2015-04-16 13:35:00,116.86,116.9,116.85,116.87,5000.0,104.3522,104.3879,104.3433,104.3611,5000.0
2015-04-16 13:40:00,116.88,116.95,116.88,116.95,4600.0,104.3701,104.4326,104.3701,104.4326,4600.0
2015-04-16 13:45:00,116.97,117.12,116.96,117.12,11500.0,104.4504,104.5844,104.4415,104.5844,11500.0
2015-04-16 13:50:00,117.15,117.19,117.12,117.14,6700.0,104.6112,104.6469,104.5844,104.6022,6700.0
2015-04-16 13:55:00,117.14,117.16,117.12,117.12,4500.0,104.6022,104.6201,104.5844,104.5844,4500.0
2015-04-16 14:00:00,117.14,117.16,117.12,117.16,10600.0,104.6022,104.6201,104.5844,104.6201,10600.0
2015-04-16 14:05:00,117.15,117.16,117.07,117.11,13400.0,104.6112,104.6201,104.5397,104.5754,13400.0
2015-04-16 14:10:00,117.12,117.16,117.11,117.16,6600.0,104.5844,104.6201,104.5754,104.6201,6600.0
2015-04-16 14:15:00,117.19,117.32,117.15,117.29,12300.0,104.6469,104.763,104.6112,104.7362,12300.0
2015-04-16 14:20:00,117.28,117.28,117.22,117.24,7000.0,104.7273,104.7273,104.6737,104.6915,7000.0
2015-04-16 14:25:00,117.25,117.26,117.21,117.25,6600.0,104.7005,104.7094,104.6647,104.7005,6600.0
2015-04-16 14:30:00,117.25,117.25,117.09,117.15,7600.0,104.7005,104.7005,104.5576,104.6112,7600.0
2015-04-16 14:35:00,117.15,117.25,117.14,117.17,5300.0,104.6112,104.7005,104.6022,104.629,5300.0
2015-04-16 14:40:00,117.17,117.24,117.15,117.21,6900.0,104.629,104.6915,104.6112,104.6647,6900.0
2015-04-16 14:45:00,117.23,117.25,117.2,117.2,7200.0,104.6826,104.7005,104.6558,104.6558,7200.0
2015-04-16 14:50:00,117.21,117.22,117.15,117.19,6600.0,104.6647,104.6737,104.6112,104.6469,6600.0
2015-04-16 14:55:00,117.2,117.21,117.1,117.12,9400.0,104.6558,104.6647,104.5665,104.5844,9400.0
2015-04-16 15:00:00,117.12,117.12,117.02,117.02,11400.0,104.5844,104.5844,104.4951,104.4951,11400.0
2015-04-16 15:05:00,116.99,117.02,116.98,117.02,7000.0,104.4683,104.4951,104.4594,104.4951,7000.0
2015-04-16 15:10:00,117.02,117.04,116.89,116.93,8800.0,104.4951,104.5129,104.379,104.4147,8800.0
2015-04-16 15:15:00,116.93,116.95,116.89,116.89,7100.0,104.4147,104.4326,104.379,104.379,7100.0
2015-04-16 15:20:00,116.88,116.88,116.76,116.76,12100.0,104.3701,104.3701,104.2629,104.2629,12100.0
2015-04-16 15:25:00,116.75,116.85,116.72,116.84,8500.0,104.254,104.3433,104.2272,104.3343,8500.0
2015-04-16 15:30:00,116.82,116.85,116.79,116.85,8800.0,104.3165,104.3433,104.2897,104.3433,8800.0
2015-04-16 15:35:00,116.85,116.9,116.83,116.86,10300.0,104.3433,104.3879,104.3254,104.3522,10300.0
2015-04-16 15:40:00,116.85,116.87,116.79,116.83,12200.0,104.3433,104.3611,104.2897,104.3254,12200.0
2015-04-16 15:45:00,116.83,116.88,116.76,116.88,25800.0,104.3254,104.3701,104.2629,104.3701,25800.0
2015-04-16 15:50:00,116.87,116.93,116.79,116.86,40500.0,104.3611,104.4147,104.2897,104.3522,40500.0
2015-04-16 15:55:00,116.87,116.94,116.82,116.84,29400.0,104.3611,104.4236,104.3165,104.3343,29400.0
2015-04-17 09:30:00,116.08,116.27,115.83,115.88,93200.0,103.6557,103.8254,103.4324,103.4771,93200.0
2015-04-17 09:35:00,115.99,116.03,115.53,115.55,17500.0,103.5753,103.611,103.1646,103.1824,17500.0
2015-04-17 09:40:00,115.51,115.54,115.21,115.33,21800.0,103.1467,103.1735,102.8788,102.986,21800.0
2015-04-17 09:45:00,115.32,115.34,115.1,115.29,9600.0,102.977,102.9949,102.7806,102.9502,9600.0
2015-04-17 09:50:00,115.29,115.64,115.28,115.64,10600.0,102.9502,103.2628,102.9413,103.2628,10600.0
2015-04-17 09:55:00,115.63,115.63,115.19,115.26,15000.0,103.2539,103.2539,102.8609,102.9235,15000.0
2015-04-17 10:00:00,115.32,115.32,115.11,115.11,8200.0,102.977,102.977,102.7895,102.7895,8200.0
2015-04-17 10:05:00,115.11,115.23,115.03,115.21,15900.0,102.7895,102.8967,102.7181,102.8788,15900.0
2015-04-17 10:10:00,115.23,115.34,115.12,115.33,8300.0,102.8967,102.9949,102.7984,102.986,8300.0
2015-04-17 10:15:00,115.33,115.64,115.2,115.57,10700.0,102.986,103.2628,102.8699,103.2003,10700.0
2015-04-17 10:20:00,115.57,115.6,115.41,115.53,14300.0,103.2003,103.2271,103.0574,103.1646,14300.0
2015-04-17 10:25:00,115.52,115.58,115.44,115.51,12400.0,103.1556,103.2092,103.0842,103.1467,12400.0
2015-04-17 10:30:00,115.48,115.71,115.45,115.71,8900.0,103.1199,103.3253,103.0931,103.3253,8900.0
2015-04-17 10:35:00,115.72,115.86,115.71,115.84,8400.0,103.3342,103.4592,103.3253,103.4414,8400.0
2015-04-17 10:40:00,115.81,115.9,115.76,115.87,7600.0,103.4146,103.495,103.3699,103.4682,7600.0
2015-04-17 10:45:00,115.9,115.94,115.75,115.77,5600.0,103.495,103.5307,103.361,103.3789,5600.0
2015-04-17 10:50:00,115.77,115.8,115.7,115.72,4100.0,103.3789,103.4057,103.3164,103.3342,4100.0
2015-04-17 10:55:00,115.74,115.84,115.71,115.76,5500.0,103.3521,103.4414,103.3253,103.3699,5500.0
2015-04-17 11:00:00,115.76,115.76,115.49,115.49,9800.0,103.3699,103.3699,103.1288,103.1288,9800.0
2015-04-17 11:05:00,115.48,115.48,115.35,115.44,7100.0,103.1199,103.1199,103.0038,103.0842,7100.0
2015-04-17 11:10:00,115.45,115.47,115.34,115.36,9100.0,103.0931,103.111,102.9949,103.0128,9100.0
2015-04-17 11:15:00,115.36,115.52,115.32,115.52,8300.0,103.0128,103.1556,102.977,103.1556,8300.0
2015-04-17 11:20:00,115.56,115.79,115.56,115.73,6700.0,103.1913,103.3967,103.1913,103.3432,6700.0
2015-04-17 11:25:00,115.71,115.81,115.69,115.77,8200.0,103.3253,103.4146,103.3074,103.3789,8200.0
2015-04-17 11:30:00,115.77,115.85,115.72,115.84,6800.0,103.3789,103.4503,103.3342,103.4414,6800.0
2015-04-17 11:35:00,115.84,115.89,115.75,115.77,10000.0,103.4414,103.486,103.361,103.3789,10000.0
2015-04-17 11:40:00,115.76,115.76,115.65,115.68,4600.0,103.3699,103.3699,103.2717,103.2985,4600.0
2015-04-17 11:45:00,115.66,115.79,115.63,115.79,2700.0,103.2806,103.3967,103.2539,103.3967,2700.0
2015-04-17 11:50:00,115.82,115.94,115.82,115.92,5400.0,103.4235,103.5307,103.4235,103.5128,5400.0
2015-04-17 11:55:00,115.92,115.97,115.86,115.86,3500.0,103.5128,103.5575,103.4592,103.4592,3500.0
2015-04-17 12:00:00,115.86,115.91,115.83,115.83,3700.0,103.4592,103.5039,103.4324,103.4324,3700.0
2015-04-17 12:05:00,115.85,115.85,115.75,115.8,3500.0,103.4503,103.4503,103.361,103.4057,3500.0
2015-04-17 12:10:00,115.83,115.84,115.7,115.79,3700.0,103.4324,103.4414,103.3164,103.3967,3700.0
2015-04-17 12:15:00,115.79,115.79,115.68,115.7,10700.0,103.3967,103.3967,103.2985,103.3164,10700.0
2015-04-17 12:20:00,115.73,115.85,115.57,115.57,15800.0,103.3432,103.4503,103.2003,103.2003,15800.0
2015-04-17 12:25:00,115.59,115.66,115.59,115.6,7700.0,103.2181,103.2806,103.2181,103.2271,7700.0
2015-04-17 12:30:00,115.59,115.59,115.49,115.52,20400.0,103.2181,103.2181,103.1288,103.1556,20400.0
2015-04-17 12:35:00,115.55,115.57,115.46,115.46,5900.0,103.1824,103.2003,103.102,103.102,5900.0
2015-04-17 12:40:00,115.44,115.46,115.38,115.4,7000.0,103.0842,103.102,103.0306,103.0485,7000.0
2015-04-17 12:45:00,115.39,115.4,115.34,115.4,7100.0,103.0395,103.0485,102.9949,103.0485,7100.0
2015-04-17 12:50:00,115.42,115.5,115.29,115.31,16300.0,103.0663,103.1378,102.9502,102.9681,16300.0
2015-04-17 12:55:00,115.32,115.54,115.32,115.49,9300.0,102.977,103.1735,102.977,103.1288,9300.0
2015-04-17 13:00:00,115.5,115.52,115.43,115.51,5900.0,103.1378,103.1556,103.0753,103.1467,5900.0
2015-04-17 13:05:00,115.47,115.54,115.41,115.41,7100.0,103.111,103.1735,103.0574,103.0574,7100.0
2015-04-17 13:10:00,115.41,115.42,115.34,115.34,4900.0,103.0574,103.0663,102.9949,102.9949,4900.0
2015-04-17 13:15:00,115.34,115.34,115.3,115.3,3900.0,102.9949,102.9949,102.9592,102.9592,3900.0
2015-04-17 13:20:00,115.3,115.3,115.21,115.21,11400.0,102.9592,102.9592,102.8788,102.8788,11400.0
2015-04-17 13:25:00,115.21,115.21,115.09,115.13,10800.0,102.8788,102.8788,102.7717,102.8074,10800.0
2015-04-17 13:30:00,115.09,115.11,114.94,115.05,8500.0,102.7717,102.7895,102.6377,102.7359,8500.0
2015-04-17 13:35:00,115.05,115.08,114.95,115.02,5600.0,102.7359,102.7627,102.6466,102.7091,5600.0
2015-04-17 13:40:00,115.02,115.02,114.93,114.94,5500.0,102.7091,102.7091,102.6288,102.6377,5500.0
2015-04-17 13:45:00,114.95,114.95,114.84,114.87,11800.0,102.6466,102.6466,102.5484,102.5752,11800.0
2015-04-17 13:50:00,114.88,114.94,114.72,114.72,11700.0,102.5841,102.6377,102.4413,102.4413,11700.0
2015-04-17 13:55:00,114.7,114.78,114.64,114.74,7800.0,102.4234,102.4948,102.3698,102.4591,7800.0
2015-04-17 14:00:00,114.74,114.78,114.64,114.64,4800.0,102.4591,102.4948,102.3698,102.3698,4800.0
2015-04-17 14:05:00,114.6,114.71,114.49,114.56,31700.0,102.3341,102.4323,102.2359,102.2984,31700.0
2015-04-17 14:10:00,114.61,114.84,114.59,114.79,9300.0,102.343,102.5484,102.3252,102.5038,9300.0
2015-04-17 14:15:00,114.77,114.95,114.77,114.94,12500.0,102.4859,102.6466,102.4859,102.6377,12500.0
2015-04-17 14:20:00,114.95,115.02,114.91,114.98,11600.0,102.6466,102.7091,102.6109,102.6734,11600.0
2015-04-17 14:25:00,114.98,115.07,114.92,115.04,7300.0,102.6734,102.7538,102.6198,102.727,7300.0
2015-04-17 14:30:00,115.07,115.19,115.04,115.15,13200.0,102.7538,102.8609,102.727,102.8252,13200.0
2015-04-17 14:35:00,115.15,115.29,115.13,115.27,11300.0,102.8252,102.9502,102.8074,102.9324,11300.0
2015-04-17 14:40:00,115.27,115.34,115.22,115.34,15600.0,102.9324,102.9949,102.8877,102.9949,15600.0
2015-04-17 14:45:00,115.33,115.36,115.12,115.13,11400.0,102.986,103.0128,102.7984,102.8074,11400.0
2015-04-17 14:50:00,115.13,115.25,115.13,115.25,8800.0,102.8074,102.9145,102.8074,102.9145,8800.0
2015-04-17 14:55:00,115.25,115.32,115.24,115.32,7200.0,102.9145,102.977,102.9056,102.977,7200.0
2015-04-17 15:00:00,115.3,115.3,115.19,115.21,6600.0,102.9592,102.9592,102.8609,102.8788,6600.0
2015-04-17 15:05:00,115.21,115.23,115.11,115.15,8000.0,102.8788,102.8967,102.7895,102.8252,8000.0
2015-04-17 15:10:00,115.17,115.3,115.16,115.3,9200.0,102.8431,102.9592,102.8342,102.9592,9200.0
2015-04-17 15:15:00,115.32,115.42,115.31,115.31,10900.0,102.977,103.0663,102.9681,102.9681,10900.0
2015-04-17 15:20:00,115.3,115.3,115.04,115.11,8800.0,102.9592,102.9592,102.727,102.7895,8800.0
2015-04-17 15:25:00,115.12,115.26,115.11,115.24,12300.0,102.7984,102.9235,102.7895,102.9056,12300.0
2015-04-17 15:30:00,115.23,115.43,115.2,115.41,16500.0,102.8967,103.0753,102.8699,103.0574,16500.0
2015-04-17 15:35:00,115.41,115.55,115.36,115.48,20100.0,103.0574,103.1824,103.0128,103.1199,20100.0
2015-04-17 15:40:00,115.48,115.48,115.31,115.37,13000.0,103.1199,103.1199,102.9681,103.0217,13000.0
2015-04-17 15:45:00,115.35,115.36,115.13,115.15,25900.0,103.0038,103.0128,102.8074,102.8252,25900.0
2015-04-17 15:50:00,115.16,115.2,115.15,115.18,23600.0,102.8342,102.8699,102.8252,102.852,23600.0
2015-04-17 15:55:00,115.16,115.25,115.15,115.2,48100.0,102.8342,102.9145,102.8252,102.8699,48100.0
2015-04-20 09:30:00,115.98,116.3,115.67,116.27,16900.0,103.5664,103.8521,103.2896,103.8254,16900.0
2015-04-20 09:35:00,116.27,116.44,116.04,116.04,6000.0,103.8254,103.9772,103.62,103.62,6000.0
2015-04-20 09:40:00,116.04,116.37,116.04,116.17,18000.0,103.62,103.9146,103.62,103.7361,18000.0
2015-04-20 09:45:00,116.18,116.27,116.13,116.25,4900.0,103.745,103.8254,103.7003,103.8075,4900.0
2015-04-20 09:50:00,116.2,116.32,116.12,116.17,16800.0,103.7628,103.87,103.6914,103.7361,16800.0
2015-04-20 09:55:00,116.17,116.23,116.08,116.09,17600.0,103.7361,103.7896,103.6557,103.6646,17600.0
2015-04-20 10:00:00,116.16,116.34,116.06,116.06,5000.0,103.7271,103.8879,103.6378,103.6378,5000.0
2015-04-20 10:05:00,116.07,116.14,116.0,116.08,2600.0,103.6468,103.7093,103.5843,103.6557,2600.0
2015-04-20 10:10:00,116.03,116.06,115.92,115.92,3500.0,103.611,103.6378,103.5128,103.5128,3500.0
2015-04-20 10:15:00,115.9,115.99,115.9,115.92,4600.0,103.495,103.5753,103.495,103.5128,4600.0
2015-04-20 10:20:00,115.91,115.95,115.85,115.89,7700.0,103.5039,103.5396,103.4503,103.486,7700.0
2015-04-20 10:25:00,115.86,115.92,115.78,115.84,7000.0,103.4592,103.5128,103.3878,103.4414,7000.0
2015-04-20 10:30:00,115.82,115.86,115.72,115.72,13200.0,103.4235,103.4592,103.3342,103.3342,13200.0
2015-04-20 10:35:00,115.73,115.78,115.68,115.7,14100.0,103.3432,103.3878,103.2985,103.3164,14100.0
2015-04-20 10:40:00,115.73,115.79,115.67,115.67,18000.0,103.3432,103.3967,103.2896,103.2896,18000.0
2015-04-20 10:45:00,115.66,115.8,115.65,115.71,36100.0,103.2806,103.4057,103.2717,103.3253,36100.0
2015-04-20 10:50:00,115.71,115.9,115.7,115.85,13600.0,103.3253,103.495,103.3164,103.4503,13600.0
2015-04-20 10:55:00,115.83,115.89,115.75,115.86,6700.0,103.4324,103.486,103.361,103.4592,6700.0
2015-04-20 11:00:00,115.84,115.95,115.8,115.95,26100.0,103.4414,103.5396,103.4057,103.5396,26100.0
2015-04-20 11:05:00,115.98,116.04,115.98,116.01,5800.0,103.5664,103.62,103.5664,103.5932,5800.0
2015-04-20 11:10:00,116.01,116.01,115.9,115.9,6600.0,103.5932,103.5932,103.495,103.495,6600.0
2015-04-20 11:15:00,115.93,115.96,115.82,115.83,6700.0,103.5217,103.5485,103.4235,103.4324,6700.0
2015-04-20 11:20:00,115.81,115.82,115.76,115.8,8200.0,103.4146,103.4235,103.3699,103.4057,8200.0
2015-04-20 11:25:00,115.77,115.82,115.75,115.75,3500.0,103.3789,103.4235,103.361,103.361,3500.0
2015-04-20 11:30:00,115.74,115.77,115.72,115.72,13100.0,103.3521,103.3789,103.3342,103.3342,13100.0
2015-04-20 11:35:00,115.73,115.78,115.66,115.67,27900.0,103.3432,103.3878,103.2806,103.2896,27900.0
2015-04-20 11:40:00,115.69,115.84,115.69,115.8,9900.0,103.3074,103.4414,103.3074,103.4057,9900.0
2015-04-20 11:45:00,115.83,115.83,115.69,115.72,11800.0,103.4324,103.4324,103.3074,103.3342,11800.0
2015-04-20 11:50:00,115.69,115.89,115.69,115.88,9100.0,103.3074,103.486,103.3074,103.4771,9100.0
2015-04-20 11:55:00,115.88,115.94,115.81,115.94,7200.0,103.4771,103.5307,103.4146,103.5307,7200.0
2015-04-20 12:00:00,115.92,115.96,115.89,115.91,6200.0,103.5128,103.5485,103.486,103.5039,6200.0
2015-04-20 12:05:00,115.91,115.95,115.83,115.83,4900.0,103.5039,103.5396,103.4324,103.4324,4900.0
2015-04-20 12:10:00,115.82,115.9,115.81,115.84,4000.0,103.4235,103.495,103.4146,103.4414,4000.0
2015-04-20 12:15:00,115.83,115.9,115.82,115.9,2800.0,103.4324,103.495,103.4235,103.495,2800.0
2015-04-20 12:20:00,115.89,115.89,115.79,115.81,6900.0,103.486,103.486,103.3967,103.4146,6900.0
2015-04-20 12:25:00,115.81,115.88,115.8,115.85,1800.0,103.4146,103.4771,103.4057,103.4503,1800.0
2015-04-20 12:30:00,115.85,115.89,115.83,115.84,2700.0,103.4503,103.486,103.4324,103.4414,2700.0
2015-04-20 12:35:00,115.84,115.94,115.84,115.9,8700.0,103.4414,103.5307,103.4414,103.495,8700.0
2015-04-20 12:40:00,115.92,115.95,115.86,115.91,10100.0,103.5128,103.5396,103.4592,103.5039,10100.0
2015-04-20 12:45:00,115.91,116.06,115.89,116.06,11900.0,103.5039,103.6378,103.486,103.6378,11900.0
2015-04-20 12:50:00,116.06,116.06,115.96,115.97,5000.0,103.6378,103.6378,103.5485,103.5575,5000.0
2015-04-20 12:55:00,115.98,116.02,115.98,116.01,5300.0,103.5664,103.6021,103.5664,103.5932,5300.0
2015-04-20 13:00:00,115.99,116.04,115.97,115.98,4300.0,103.5753,103.62,103.5575,103.5664,4300.0
2015-04-20 13:05:00,116.0,116.08,116.0,116.03,4100.0,103.5843,103.6557,103.5843,103.611,4100.0
2015-04-20 13:10:00,116.02,116.03,115.96,116.0,3800.0,103.6021,103.611,103.5485,103.5843,3800.0
2015-04-20 13:15:00,116.0,116.0,115.96,115.97,2700.0,103.5843,103.5843,103.5485,103.5575,2700.0
2015-04-20 13:20:00,115.97,116.01,115.89,115.91,5100.0,103.5575,103.5932,103.486,103.5039,5100.0
2015-04-20 13:25:00,115.91,115.96,115.91,115.96,1700.0,103.5039,103.5485,103.5039,103.5485,1700.0
2015-04-20 13:30:00,115.99,116.0,115.94,115.96,3300.0,103.5753,103.5843,103.5307,103.5485,3300.0
2015-04-20 13:35:00,115.97,116.03,115.97,116.01,4500.0,103.5575,103.611,103.5575,103.5932,4500.0
2015-04-20 13:40:00,115.98,115.99,115.96,115.97,1800.0,103.5664,103.5753,103.5485,103.5575,1800.0
2015-04-20 13:45:00,115.99,116.01,115.94,115.97,3700.0,103.5753,103.5932,103.5307,103.5575,3700.0
2015-04-20 13:50:00,115.97,116.0,115.97,115.99,2100.0,103.5575,103.5843,103.5575,103.5753,2100.0
2015-04-20 13:55:00,115.99,116.0,115.91,115.91,7300.0,103.5753,103.5843,103.5039,103.5039,7300.0
2015-04-20 14:00:00,115.92,116.0,115.91,115.97,3200.0,103.5128,103.5843,103.5039,103.5575,3200.0
2015-04-20 14:05:00,115.96,115.96,115.89,115.9,2300.0,103.5485,103.5485,103.486,103.495,2300.0
2015-04-20 14:10:00,115.9,115.93,115.87,115.93,6100.0,103.495,103.5217,103.4682,103.5217,6100.0
2015-04-20 14:15:00,115.94,116.04,115.94,116.04,5300.0,103.5307,103.62,103.5307,103.62,5300.0
2015-04-20 14:20:00,116.04,116.08,115.96,116.0,8200.0,103.62,103.6557,103.5485,103.5843,8200.0
2015-04-20 14:25:00,116.0,116.01,115.98,116.0,4100.0,103.5843,103.5932,103.5664,103.5843,4100.0
2015-04-20 14:30:00,115.99,116.0,115.96,116.0,3300.0,103.5753,103.5843,103.5485,103.5843,3300.0
2015-04-20 14:35:00,116.0,116.03,115.99,116.03,4100.0,103.5843,103.611,103.5753,103.611,4100.0
2015-04-20 14:40:00,116.03,116.03,116.0,116.03,4400.0,103.611,103.611,103.5843,103.611,4400.0
2015-04-20 14:45:00,116.0,116.02,115.99,116.02,6400.0,103.5843,103.6021,103.5753,103.6021,6400.0
2015-04-20 14:50:00,116.02,116.02,115.99,116.0,5600.0,103.6021,103.6021,103.5753,103.5843,5600.0
2015-04-20 14:55:00,116.01,116.08,116.0,116.08,7100.0,103.5932,103.6557,103.5843,103.6557,7100.0
2015-04-20 15:00:00,116.08,116.25,116.05,116.25,15700.0,103.6557,103.8075,103.6289,103.8075,15700.0
2015-04-20 15:05:00,116.23,116.29,116.21,116.28,7300.0,103.7896,103.8432,103.7718,103.8343,7300.0
2015-04-20 15:10:00,116.27,116.28,116.21,116.27,6000.0,103.8254,103.8343,103.7718,103.8254,6000.0
2015-04-20 15:15:00,116.27,116.3,116.25,116.3,7500.0,103.8254,103.8521,103.8075,103.8521,7500.0
2015-04-20 15:20:00,116.3,116.32,116.24,116.24,8100.0,103.8521,103.87,103.7986,103.7986,8100.0
2015-04-20 15:25:00,116.24,116.29,116.16,116.25,7200.0,103.7986,103.8432,103.7271,103.8075,7200.0
2015-04-20 15:30:00,116.23,116.29,116.21,116.22,6900.0,103.7896,103.8432,103.7718,103.7807,6900.0
2015-04-20 15:35:00,116.23,116.27,116.19,116.21,6800.0,103.7896,103.8254,103.7539,103.7718,6800.0
2015-04-20 15:40:00,116.21,116.23,116.12,116.12,7100.0,103.7718,103.7896,103.6914,103.6914,7100.0
2015-04-20 15:45:00,116.12,116.25,116.11,116.24,33700.0,103.6914,103.8075,103.6825,103.7986,33700.0
2015-04-20 15:50:00,116.22,116.22,116.15,116.2,15300.0,103.7807,103.7807,103.7182,103.7628,15300.0
2015-04-20 15:55:00,116.19,116.2,116.14,116.15,35300.0,103.7539,103.7628,103.7093,103.7182,35300.0
2015-04-21 09:30:00,116.23,116.63,115.95,115.95,22900.0,103.7896,104.1468,103.5396,103.5396,22900.0
2015-04-21 09:35:00,115.95,116.08,115.87,116.01,13900.0,103.5396,103.6557,103.4682,103.5932,13900.0
2015-04-21 09:40:00,115.98,116.04,115.83,116.03,11000.0,103.5664,103.62,103.4324,103.611,11000.0
2015-04-21 09:45:00,115.99,116.05,115.81,115.95,8000.0,103.5753,103.6289,103.4146,103.5396,8000.0
2015-04-21 09:50:00,115.94,116.0,115.88,115.88,21700.0,103.5307,103.5843,103.4771,103.4771,21700.0
2015-04-21 09:55:00,115.92,115.97,115.8,115.88,9900.0,103.5128,103.5575,103.4057,103.4771,9900.0
2015-04-21 10:00:00,115.89,115.95,115.69,115.7,37500.0,103.486,103.5396,103.3074,103.3164,37500.0
2015-04-21 10:05:00,115.76,115.82,115.67,115.82,5200.0,103.3699,103.4235,103.2896,103.4235,5200.0
2015-04-21 10:10:00,115.84,115.95,115.83,115.85,9400.0,103.4414,103.5396,103.4324,103.4503,9400.0
2015-04-21 10:15:00,115.79,115.89,115.74,115.89,4400.0,103.3967,103.486,103.3521,103.486,4400.0
2015-04-21 10:20:00,115.92,115.95,115.84,115.93,2900.0,103.5128,103.5396,103.4414,103.5217,2900.0
2015-04-21 10:25:00,115.97,116.0,115.92,115.95,2500.0,103.5575,103.5843,103.5128,103.5396,2500.0
2015-04-21 10:30:00,115.95,116.05,115.84,115.99,9200.0,103.5396,103.6289,103.4414,103.5753,9200.0
2015-04-21 10:35:00,115.98,116.06,115.95,116.02,6900.0,103.5664,103.6378,103.5396,103.6021,6900.0
2015-04-21 10:40:00,116.04,116.04,115.82,115.98,10600.0,103.62,103.62,103.4235,103.5664,10600.0
2015-04-21 10:45:00,115.98,116.06,115.92,115.96,11100.0,103.5664,103.6378,103.5128,103.5485,11100.0
2015-04-21 10:50:00,115.99,116.13,115.89,116.05,8200.0,103.5753,103.7003,103.486,103.6289,8200.0
2015-04-21 10:55:00,116.06,116.14,116.05,116.07,2600.0,103.6378,103.7093,103.6289,103.6468,2600.0
2015-04-21 11:00:00,116.07,116.24,116.01,116.23,6800.0,103.6468,103.7986,103.5932,103.7896,6800.0
2015-04-21 11:05:00,116.24,116.24,116.06,116.08,6500.0,103.7986,103.7986,103.6378,103.6557,6500.0
2015-04-21 11:10:00,116.07,116.07,115.94,115.95,3300.0,103.6468,103.6468,103.5307,103.5396,3300.0
2015-04-21 11:15:00,115.95,115.98,115.89,115.89,4100.0,103.5396,103.5664,103.486,103.486,4100.0
2015-04-21 11:20:00,115.9,115.9,115.73,115.75,5800.0,103.495,103.495,103.3432,103.361,5800.0
2015-04-21 11:25:00,115.75,115.77,115.7,115.7,5200.0,103.361,103.3789,103.3164,103.3164,5200.0
2015-04-21 11:30:00,115.69,115.79,115.64,115.7,8400.0,103.3074,103.3967,103.2628,103.3164,8400.0
2015-04-21 11:35:00,115.68,115.75,115.65,115.73,4500.0,103.2985,103.361,103.2717,103.3432,4500.0
2015-04-21 11:40:00,115.72,115.76,115.68,115.68,3200.0,103.3342,103.3699,103.2985,103.2985,3200.0
2015-04-21 11:45:00,115.66,115.67,115.46,115.51,6200.0,103.2806,103.2896,103.102,103.1467,6200.0
2015-04-21 11:50:00,115.51,115.62,115.5,115.62,5300.0,103.1467,103.2449,103.1378,103.2449,5300.0
2015-04-21 11:55:00,115.62,115.63,115.54,115.56,4900.0,103.2449,103.2539,103.1735,103.1913,4900.0
2015-04-21 12:00:00,115.58,115.61,115.54,115.6,11400.0,103.2092,103.236,103.1735,103.2271,11400.0
2015-04-21 12:05:00,115.59,115.59,115.46,115.59,4300.0,103.2181,103.2181,103.102,103.2181,4300.0
2015-04-21 12:10:00,115.58,115.6,115.53,115.55,2900.0,103.2092,103.2271,103.1646,103.1824,2900.0
2015-04-21 12:15:00,115.55,115.57,115.48,115.5,6800.0,103.1824,103.2003,103.1199,103.1378,6800.0
2015-04-21 12:20:00,115.5,115.54,115.48,115.51,6900.0,103.1378,103.1735,103.1199,103.1467,6900.0
2015-04-21 12:25:00,115.51,115.61,115.51,115.61,6700.0,103.1467,103.236,103.1467,103.236,6700.0
2015-04-21 12:30:00,115.61,115.67,115.61,115.67,2800.0,103.236,103.2896,103.236,103.2896,2800.0
2015-04-21 12:35:00,115.66,115.66,115.56,115.65,5400.0,103.2806,103.2806,103.1913,103.2717,5400.0
2015-04-21 12:40:00,115.65,115.69,115.65,115.67,3300.0,103.2717,103.3074,103.2717,103.2896,3300.0
2015-04-21 12:45:00,115.67,115.68,115.61,115.66,7000.0,103.2896,103.2985,103.236,103.2806,7000.0
2015-04-21 12:50:00,115.66,115.7,115.66,115.68,2500.0,103.2806,103.3164,103.2806,103.2985,2500.0
2015-04-21 12:55:00,115.7,115.77,115.68,115.77,4400.0,103.3164,103.3789,103.2985,103.3789,4400.0
2015-04-21 13:00:00,115.77,115.82,115.76,115.77,5800.0,103.3789,103.4235,103.3699,103.3789,5800.0
2015-04-21 13:05:00,115.76,115.82,115.75,115.79,5100.0,103.3699,103.4235,103.361,103.3967,5100.0
2015-04-21 13:10:00,115.79,115.85,115.76,115.85,6300.0,103.3967,103.4503,103.3699,103.4503,6300.0
2015-04-21 13:15:00,115.88,115.89,115.76,115.81,10500.0,103.4771,103.486,103.3699,103.4146,10500.0
2015-04-21 13:20:00,115.81,115.82,115.75,115.78,34900.0,103.4146,103.4235,103.361,103.3878,34900.0
2015-04-21 13:25:00,115.78,115.8,115.77,115.79,7000.0,103.3878,103.4057,103.3789,103.3967,7000.0
2015-04-21 13:30:00,115.81,115.83,115.79,115.8,6100.0,103.4146,103.4324,103.3967,103.4057,6100.0
2015-04-21 13:35:00,115.8,115.8,115.63,115.67,15600.0,103.4057,103.4057,103.2539,103.2896,15600.0
2015-04-21 13:40:00,115.65,115.72,115.64,115.7,7100.0,103.2717,103.3342,103.2628,103.3164,7100.0
2015-04-21 13:45:00,115.7,115.71,115.63,115.63,8000.0,103.3164,103.3253,103.2539,103.2539,8000.0
2015-04-21 13:50:00,115.63,115.67,115.61,115.67,6200.0,103.2539,103.2896,103.236,103.2896,6200.0
2015-04-21 13:55:00,115.67,115.76,115.67,115.7,8400.0,103.2896,103.3699,103.2896,103.3164,8400.0
2015-04-21 14:00:00,115.67,115.69,115.57,115.58,7000.0,103.2896,103.3074,103.2003,103.2092,7000.0
2015-04-21 14:05:00,115.59,115.63,115.54,115.63,8000.0,103.2181,103.2539,103.1735,103.2539,8000.0
2015-04-21 14:10:00,115.64,115.64,115.56,115.56,3600.0,103.2628,103.2628,103.1913,103.1913,3600.0
2015-04-21 14:15:00,115.58,115.73,115.58,115.71,5700.0,103.2092,103.3432,103.2092,103.3253,5700.0
2015-04-21 14:20:00,115.72,115.75,115.7,115.75,3600.0,103.3342,103.361,103.3164,103.361,3600.0
2015-04-21 14:25:00,115.74,115.81,115.72,115.78,4100.0,103.3521,103.4146,103.3342,103.3878,4100.0
2015-04-21 14:30:00,115.79,115.84,115.79,115.82,5200.0,103.3967,103.4414,103.3967,103.4235,5200.0
2015-04-21 14:35:00,115.83,115.83,115.76,115.79,4800.0,103.4324,103.4324,103.3699,103.3967,4800.0
2015-04-21 14:40:00,115.79,115.85,115.78,115.81,3700.0,103.3967,103.4503,103.3878,103.4146,3700.0
2015-04-21 14:45:00,115.81,115.9,115.78,115.86,4900.0,103.4146,103.495,103.3878,103.4592,4900.0
2015-04-21 14:50:00,115.86,115.86,115.78,115.8,4900.0,103.4592,103.4592,103.3878,103.4057,4900.0
2015-04-21 14:55:00,115.8,115.83,115.79,115.82,4200.0,103.4057,103.4324,103.3967,103.4235,4200.0
2015-04-21 15:00:00,115.82,115.84,115.73,115.77,7800.0,103.4235,103.4414,103.3432,103.3789,7800.0
2015-04-21 15:05:00,115.77,115.82,115.75,115.81,6200.0,103.3789,103.4235,103.361,103.4146,6200.0
2015-04-21 15:10:00,115.83,115.89,115.77,115.8,7900.0,103.4324,103.486,103.3789,103.4057,7900.0
2015-04-21 15:15:00,115.8,115.83,115.74,115.8,11100.0,103.4057,103.4324,103.3521,103.4057,11100.0
2015-04-21 15:20:00,115.82,115.91,115.78,115.9,12500.0,103.4235,103.5039,103.3878,103.495,12500.0
2015-04-21 15:25:00,115.91,115.91,115.7,115.74,34400.0,103.5039,103.5039,103.3164,103.3521,34400.0
2015-04-21 15:30:00,115.74,115.88,115.74,115.81,14600.0,103.3521,103.4771,103.3521,103.4146,14600.0
2015-04-21 15:35:00,115.81,115.9,115.73,115.83,14400.0,103.4146,103.495,103.3432,103.4324,14400.0
2015-04-21 15:40:00,115.82,115.89,115.76,115.86,14800.0,103.4235,103.486,103.3699,103.4592,14800.0
2015-04-21 15:45:00,115.85,115.88,115.76,115.86,33400.0,103.4503,103.4771,103.3699,103.4592,33400.0
2015-04-21 15:50:00,115.85,115.89,115.81,115.88,21800.0,103.4503,103.486,103.4146,103.4771,21800.0
2015-04-21 15:55:00,115.88,115.95,115.81,115.9,73400.0,103.4771,103.5396,103.4146,103.495,73400.0
2015-04-22 09:30:00,115.88,116.06,115.58,115.69,22800.0,103.4771,103.6378,103.2092,103.3074,22800.0
2015-04-22 09:35:00,115.6,115.63,115.2,115.22,19800.0,103.2271,103.2539,102.8699,102.8877,19800.0
2015-04-22 09:40:00,115.29,115.35,115.05,115.3,15000.0,102.9502,103.0038,102.7359,102.9592,15000.0
2015-04-22 09:45:00,115.3,115.38,115.24,115.28,13400.0,102.9592,103.0306,102.9056,102.9413,13400.0
2015-04-22 09:50:00,115.33,115.39,115.28,115.34,7100.0,102.986,103.0395,102.9413,102.9949,7100.0
2015-04-22 09:55:00,115.34,115.37,115.21,115.3,10500.0,102.9949,103.0217,102.8788,102.9592,10500.0
2015-04-22 10:00:00,115.33,115.36,115.19,115.22,9600.0,102.986,103.0128,102.8609,102.8877,9600.0
2015-04-22 10:05:00,115.23,115.36,115.15,115.23,28800.0,102.8967,103.0128,102.8252,102.8967,28800.0
2015-04-22 10:10:00,115.22,115.36,115.18,115.31,22900.0,102.8877,103.0128,102.852,102.9681,22900.0
2015-04-22 10:15:00,115.33,115.37,115.24,115.34,11100.0,102.986,103.0217,102.9056,102.9949,11100.0
2015-04-22 10:20:00,115.38,115.42,115.24,115.37,11500.0,103.0306,103.0663,102.9056,103.0217,11500.0
2015-04-22 10:25:00,115.36,115.47,115.31,115.31,9300.0,103.0128,103.111,102.9681,102.9681,9300.0
2015-04-22 10:30:00,115.32,115.49,115.32,115.32,8100.0,102.977,103.1288,102.977,102.977,8100.0
2015-04-22 10:35:00,115.3,115.31,115.18,115.28,16100.0,102.9592,102.9681,102.852,102.9413,16100.0
2015-04-22 10:40:00,115.28,115.53,115.28,115.52,9900.0,102.9413,103.1646,102.9413,103.1556,9900.0
2015-04-22 10:45:00,115.54,115.57,115.44,115.56,8200.0,103.1735,103.2003,103.0842,103.1913,8200.0
2015-04-22 10:50:00,115.56,115.73,115.53,115.67,17600.0,103.1913,103.3432,103.1646,103.2896,17600.0
2015-04-22 10:55:00,115.66,115.77,115.65,115.66,16400.0,103.2806,103.3789,103.2717,103.2806,16400.0
2015-04-22 11:00:00,115.66,115.72,115.65,115.7,8500.0,103.2806,103.3342,103.2717,103.3164,8500.0
2015-04-22 11:05:00,115.75,115.75,115.66,115.73,5900.0,103.361,103.361,103.2806,103.3432,5900.0
2015-04-22 11:10:00,115.69,115.73,115.65,115.67,14300.0,103.3074,103.3432,103.2717,103.2896,14300.0
2015-04-22 11:15:00,115.66,115.68,115.57,115.64,16800.0,103.2806,103.2985,103.2003,103.2628,16800.0
2015-04-22 11:20:00,115.67,115.72,115.64,115.68,6100.0,103.2896,103.3342,103.2628,103.2985,6100.0
2015-04-22 11:25:00,115.65,115.71,115.59,115.7,13600.0,103.2717,103.3253,103.2181,103.3164,13600.0
2015-04-22 11:30:00,115.69,115.85,115.69,115.72,4500.0,103.3074,103.4503,103.3074,103.3342,4500.0
2015-04-22 11:35:00,115.72,115.72,115.55,115.67,7400.0,103.3342,103.3342,103.1824,103.2896,7400.0
2015-04-22 11:40:00,115.68,115.71,115.64,115.68,7200.0,103.2985,103.3253,103.2628,103.2985,7200.0
2015-04-22 11:45:00,115.74,115.76,115.66,115.66,2400.0,103.3521,103.3699,103.2806,103.2806,2400.0
2015-04-22 11:50:00,115.67,115.72,115.57,115.71,21300.0,103.2896,103.3342,103.2003,103.3253,21300.0
2015-04-22 11:55:00,115.7,115.76,115.67,115.73,10700.0,103.3164,103.3699,103.2896,103.3432,10700.0
2015-04-22 12:00:00,115.72,115.75,115.68,115.71,9500.0,103.3342,103.361,103.2985,103.3253,9500.0
2015-04-22 12:05:00,115.71,115.74,115.63,115.69,7500.0,103.3253,103.3521,103.2539,103.3074,7500.0
2015-04-22 12:10:00,115.71,115.74,115.67,115.73,5500.0,103.3253,103.3521,103.2896,103.3432,5500.0
2015-04-22 12:15:00,115.71,115.75,115.7,115.74,5300.0,103.3253,103.361,103.3164,103.3521,5300.0
2015-04-22 12:20:00,115.76,115.78,115.69,115.76,4700.0,103.3699,103.3878,103.3074,103.3699,4700.0
2015-04-22 12:25:00,115.74,115.8,115.7,115.79,3000.0,103.3521,103.4057,103.3164,103.3967,3000.0
2015-04-22 12:30:00,115.8,115.84,115.77,115.8,6900.0,103.4057,103.4414,103.3789,103.4057,6900.0
2015-04-22 12:35:00,115.82,115.85,115.79,115.84,4500.0,103.4235,103.4503,103.3967,103.4414,4500.0
2015-04-22 12:40:00,115.83,115.87,115.78,115.83,7000.0,103.4324,103.4682,103.3878,103.4324,7000.0
2015-04-22 12:45:00,115.81,115.86,115.78,115.8,6400.0,103.4146,103.4592,103.3878,103.4057,6400.0
2015-04-22 12:50:00,115.82,115.9,115.78,115.9,4500.0,103.4235,103.495,103.3878,103.495,4500.0
2015-04-22 12:55:00,115.89,115.9,115.79,115.79,2700.0,103.486,103.495,103.3967,103.3967,2700.0
2015-04-22 13:00:00,115.8,115.85,115.79,115.8,8500.0,103.4057,103.4503,103.3967,103.4057,8500.0
2015-04-22 13:05:00,115.79,115.84,115.78,115.83,8300.0,103.3967,103.4414,103.3878,103.4324,8300.0
2015-04-22 13:10:00,115.83,115.84,115.8,115.82,3400.0,103.4324,103.4414,103.4057,103.4235,3400.0
2015-04-22 13:15:00,115.83,115.88,115.81,115.81,3900.0,103.4324,103.4771,103.4146,103.4146,3900.0
2015-04-22 13:20:00,115.81,115.86,115.79,115.79,5300.0,103.4146,103.4592,103.3967,103.3967,5300.0
2015-04-22 13:25:00,115.81,115.88,115.78,115.83,6600.0,103.4146,103.4771,103.3878,103.4324,6600.0
2015-04-22 13:30:00,115.83,115.85,115.78,115.83,8400.0,103.4324,103.4503,103.3878,103.4324,8400.0
2015-04-22 13:35:00,115.83,115.91,115.83,115.9,4800.0,103.4324,103.5039,103.4324,103.495,4800.0
2015-04-22 13:40:00,115.9,116.04,115.88,116.04,6500.0,103.495,103.62,103.4771,103.62,6500.0
2015-04-22 13:45:00,116.04,116.06,115.98,115.98,2000.0,103.62,103.6378,103.5664,103.5664,2000.0
2015-04-22 13:50:00,115.98,115.99,115.86,115.94,4200.0,103.5664,103.5753,103.4592,103.5307,4200.0
2015-04-22 13:55:00,115.95,115.95,115.88,115.92,7700.0,103.5396,103.5396,103.4771,103.5128,7700.0
2015-04-22 14:00:00,115.92,115.94,115.88,115.93,5100.0,103.5128,103.5307,103.4771,103.5217,5100.0
2015-04-22 14:05:00,115.93,115.99,115.92,115.99,5000.0,103.5217,103.5753,103.5128,103.5753,5000.0
2015-04-22 14:10:00,115.98,116.0,115.93,115.93,3000.0,103.5664,103.5843,103.5217,103.5217,3000.0
2015-04-22 14:15:00,115.91,115.97,115.9,115.9,6400.0,103.5039,103.5575,103.495,103.495,6400.0
2015-04-22 14:20:00,115.88,115.92,115.83,115.92,4500.0,103.4771,103.5128,103.4324,103.5128,4500.0
2015-04-22 14:25:00,115.92,115.92,115.82,115.85,5300.0,103.5128,103.5128,103.4235,103.4503,5300.0
2015-04-22 14:30:00,115.86,115.97,115.85,115.97,7200.0,103.4592,103.5575,103.4503,103.5575,7200.0
2015-04-22 14:35:00,116.01,116.01,115.9,115.91,2000.0,103.5932,103.5932,103.495,103.5039,2000.0
2015-04-22 14:40:00,115.91,115.91,115.82,115.84,6900.0,103.5039,103.5039,103.4235,103.4414,6900.0
2015-04-22 14:45:00,115.83,115.9,115.83,115.89,8300.0,103.4324,103.495,103.4324,103.486,8300.0
2015-04-22 14:50:00,115.89,115.91,115.83,115.88,9300.0,103.486,103.5039,103.4324,103.4771,9300.0
2015-04-22 14:55:00,115.88,115.9,115.84,115.85,5300.0,103.4771,103.495,103.4414,103.4503,5300.0
2015-04-22 15:00:00,115.85,115.94,115.84,115.86,9200.0,103.4503,103.5307,103.4414,103.4592,9200.0
2015-04-22 15:05:00,115.86,115.92,115.83,115.88,9300.0,103.4592,103.5128,103.4324,103.4771,9300.0
2015-04-22 15:10:00,115.9,115.91,115.84,115.89,8900.0,103.495,103.5039,103.4414,103.486,8900.0
2015-04-22 15:15:00,115.9,115.92,115.89,115.92,7200.0,103.495,103.5128,103.486,103.5128,7200.0
2015-04-22 15:20:00,115.9,116.0,115.87,116.0,11300.0,103.495,103.5843,103.4682,103.5843,11300.0
2015-04-22 15:25:00,115.96,115.97,115.92,115.96,8000.0,103.5485,103.5575,103.5128,103.5485,8000.0
2015-04-22 15:30:00,115.96,115.98,115.83,115.86,13100.0,103.5485,103.5664,103.4324,103.4592,13100.0
2015-04-22 15:35:00,115.85,115.94,115.83,115.92,33300.0,103.4503,103.5307,103.4324,103.5128,33300.0
2015-04-22 15:40:00,115.94,115.99,115.84,115.86,15500.0,103.5307,103.5753,103.4414,103.4592,15500.0
2015-04-22 15:45:00,115.84,115.91,115.76,115.9,44400.0,103.4414,103.5039,103.3699,103.495,44400.0
2015-04-22 15:50:00,115.9,116.01,115.9,116.0,39100.0,103.495,103.5932,103.495,103.5843,39100.0
2015-04-22 15:55:00,115.97,116.06,115.92,115.98,73700.0,103.5575,103.6378,103.5128,103.5664,73700.0
2015-04-23 09:30:00,116.01,116.27,115.91,116.14,19900.0,103.5932,103.8254,103.5039,103.7093,19900.0
2015-04-23 09:35:00,116.29,116.3,115.91,115.97,7700.0,103.8432,103.8521,103.5039,103.5575,7700.0
2015-04-23 09:40:00,116.02,116.1,115.92,116.02,4200.0,103.6021,103.6735,103.5128,103.6021,4200.0
2015-04-23 09:45:00,116.09,116.32,116.08,116.23,8100.0,103.6646,103.87,103.6557,103.7896,8100.0
2015-04-23 09:50:00,116.24,116.3,116.11,116.19,2000.0,103.7986,103.8521,103.6825,103.7539,2000.0
2015-04-23 09:55:00,116.22,116.22,116.1,116.1,3500.0,103.7807,103.7807,103.6735,103.6735,3500.0
2015-04-23 10:00:00,116.19,116.19,116.13,116.13,2200.0,103.7539,103.7539,103.7003,103.7003,2200.0
2015-04-23 10:05:00,116.06,116.07,115.92,116.0,3800.0,103.6378,103.6468,103.5128,103.5843,3800.0
2015-04-23 10:10:00,115.99,116.02,115.85,115.94,6600.0,103.5753,103.6021,103.4503,103.5307,6600.0
2015-04-23 10:15:00,115.95,115.95,115.8,115.86,5400.0,103.5396,103.5396,103.4057,103.4592,5400.0
2015-04-23 10:20:00,115.85,115.97,115.8,115.9,12900.0,103.4503,103.5575,103.4057,103.495,12900.0
2015-04-23 10:25:00,115.88,115.98,115.83,115.92,10900.0,103.4771,103.5664,103.4324,103.5128,10900.0
2015-04-23 10:30:00,115.88,115.96,115.81,115.86,11000.0,103.4771,103.5485,103.4146,103.4592,11000.0
2015-04-23 10:35:00,115.86,115.94,115.82,115.9,10900.0,103.4592,103.5307,103.4235,103.495,10900.0
2015-04-23 10:40:00,115.87,115.95,115.82,115.83,3300.0,103.4682,103.5396,103.4235,103.4324,3300.0
2015-04-23 10:45:00,115.83,115.93,115.83,115.88,4400.0,103.4324,103.5217,103.4324,103.4771,4400.0
2015-04-23 10:50:00,115.88,115.93,115.76,115.91,11300.0,103.4771,103.5217,103.3699,103.5039,11300.0
2015-04-23 10:55:00,115.92,115.98,115.83,115.84,6900.0,103.5128,103.5664,103.4324,103.4414,6900.0
2015-04-23 11:00:00,115.84,115.94,115.79,115.8,3900.0,103.4414,103.5307,103.3967,103.4057,3900.0
2015-04-23 11:05:00,115.8,116.02,115.8,115.94,5300.0,103.4057,103.6021,103.4057,103.5307,5300.0
2015-04-23 11:10:00,115.96,116.01,115.89,115.97,2900.0,103.5485,103.5932,103.486,103.5575,2900.0
2015-04-23 11:15:00,115.91,115.92,115.79,115.82,2600.0,103.5039,103.5128,103.3967,103.4235,2600.0
2015-04-23 11:20:00,115.82,115.82,115.66,115.69,2600.0,103.4235,103.4235,103.2806,103.3074,2600.0
2015-04-23 11:25:00,115.69,115.76,115.63,115.76,3800.0,103.3074,103.3699,103.2539,103.3699,3800.0
2015-04-23 11:30:00,115.76,115.92,115.76,115.92,4200.0,103.3699,103.5128,103.3699,103.5128,4200.0
2015-04-23 11:35:00,115.97,115.98,115.8,115.82,5500.0,103.5575,103.5664,103.4057,103.4235,5500.0
2015-04-23 11:40:00,115.8,115.85,115.77,115.77,2600.0,103.4057,103.4503,103.3789,103.3789,2600.0
2015-04-23 11:45:00,115.78,115.88,115.77,115.81,16300.0,103.3878,103.4771,103.3789,103.4146,16300.0
2015-04-23 11:50:00,115.87,116.24,115.87,116.22,5500.0,103.4682,103.7986,103.4682,103.7807,5500.0
2015-04-23 11:55:00,116.31,116.34,116.19,116.24,2000.0,103.8611,103.8879,103.7539,103.7986,2000.0
2015-04-23 12:00:00,116.22,116.23,116.2,116.22,1600.0,103.7807,103.7896,103.7628,103.7807,1600.0
2015-04-23 12:05:00,116.2,116.26,116.17,116.18,2800.0,103.7628,103.8164,103.7361,103.745,2800.0
2015-04-23 12:10:00,116.23,116.27,116.16,116.16,3200.0,103.7896,103.8254,103.7271,103.7271,3200.0
2015-04-23 12:15:00,116.16,116.16,116.06,116.06,1100.0,103.7271,103.7271,103.6378,103.6378,1100.0
2015-04-23 12:20:00,116.06,116.11,116.0,116.1,3900.0,103.6378,103.6825,103.5843,103.6735,3900.0
2015-04-23 12:25:00,116.09,116.15,116.05,116.07,2700.0,103.6646,103.7182,103.6289,103.6468,2700.0
2015-04-23 12:30:00,116.12,116.13,116.01,116.06,2400.0,103.6914,103.7003,103.5932,103.6378,2400.0
2015-04-23 12:35:00,116.09,116.29,116.05,116.27,5700.0,103.6646,103.8432,103.6289,103.8254,5700.0
2015-04-23 12:40:00,116.29,116.36,116.27,116.3,2100.0,103.8432,103.9057,103.8254,103.8521,2100.0
2015-04-23 12:45:00,116.36,116.36,116.24,116.24,2500.0,103.9057,103.9057,103.7986,103.7986,2500.0
2015-04-23 12:50:00,116.25,116.31,116.25,116.3,1200.0,103.8075,103.8611,103.8075,103.8521,1200.0
2015-04-23 12:55:00,116.32,116.39,116.29,116.37,3100.0,103.87,103.9325,103.8432,103.9146,3100.0
2015-04-23 13:00:00,116.4,116.42,116.35,116.35,3100.0,103.9414,103.9593,103.8968,103.8968,3100.0
2015-04-23 13:05:00,116.32,116.33,116.28,116.3,1600.0,103.87,103.8789,103.8343,103.8521,1600.0
2015-04-23 13:10:00,116.28,116.3,116.25,116.25,600.0,103.8343,103.8521,103.8075,103.8075,600.0
2015-04-23 13:15:00,116.25,116.26,116.15,116.19,7700.0,103.8075,103.8164,103.7182,103.7539,7700.0
2015-04-23 13:20:00,116.21,116.28,116.2,116.28,4200.0,103.7718,103.8343,103.7628,103.8343,4200.0
2015-04-23 13:25:00,116.28,116.3,116.18,116.18,3700.0,103.8343,103.8521,103.745,103.745,3700.0
2015-04-23 13:30:00,116.2,116.23,116.18,116.2,3300.0,103.7628,103.7896,103.745,103.7628,3300.0
2015-04-23 13:35:00,116.19,116.19,116.12,116.15,1400.0,103.7539,103.7539,103.6914,103.7182,1400.0
2015-04-23 13:40:00,116.14,116.17,116.14,116.17,600.0,103.7093,103.7361,103.7093,103.7361,600.0
2015-04-23 13:45:00,116.13,116.14,116.11,116.12,1100.0,103.7003,103.7093,103.6825,103.6914,1100.0
2015-04-23 13:50:00,116.11,116.14,116.08,116.12,2500.0,103.6825,103.7093,103.6557,103.6914,2500.0
2015-04-23 13:55:00,116.14,116.26,116.14,116.25,8300.0,103.7093,103.8164,103.7093,103.8075,8300.0
2015-04-23 14:00:00,116.25,116.25,116.19,116.22,2100.0,103.8075,103.8075,103.7539,103.7807,2100.0
2015-04-23 14:05:00,116.24,116.24,116.17,116.17,1100.0,103.7986,103.7986,103.7361,103.7361,1100.0
2015-04-23 14:10:00,116.16,116.16,116.12,116.12,2300.0,103.7271,103.7271,103.6914,103.6914,2300.0
2015-04-23 14:15:00,116.13,116.17,116.12,116.13,3700.0,103.7003,103.7361,103.6914,103.7003,3700.0
2015-04-23 14:20:00,116.15,116.19,116.1,116.1,1100.0,103.7182,103.7539,103.6735,103.6735,1100.0
2015-04-23 14:25:00,116.1,116.12,116.07,116.07,1300.0,103.6735,103.6914,103.6468,103.6468,1300.0
2015-04-23 14:30:00,116.08,116.15,116.08,116.1,2500.0,103.6557,103.7182,103.6557,103.6735,2500.0
2015-04-23 14:35:00,116.1,116.11,116.05,116.07,2700.0,103.6735,103.6825,103.6289,103.6468,2700.0
2015-04-23 14:40:00,116.08,116.08,116.03,116.03,900.0,103.6557,103.6557,103.611,103.611,900.0
2015-04-23 14:45:00,116.02,116.02,115.98,115.98,2700.0,103.6021,103.6021,103.5664,103.5664,2700.0
2015-04-23 14:50:00,115.99,116.01,115.96,115.99,5300.0,103.5753,103.5932,103.5485,103.5753,5300.0
2015-04-23 14:55:00,116.01,116.04,115.98,116.04,3300.0,103.5932,103.62,103.5664,103.62,3300.0
2015-04-23 15:00:00,116.04,116.08,116.03,116.06,4000.0,103.62,103.6557,103.611,103.6378,4000.0
2015-04-23 15:05:00,116.05,116.1,116.03,116.03,3700.0,103.6289,103.6735,103.611,103.611,3700.0
2015-04-23 15:10:00,116.07,116.13,116.05,116.08,3200.0,103.6468,103.7003,103.6289,103.6557,3200.0
2015-04-23 15:15:00,116.09,116.16,116.09,116.09,3400.0,103.6646,103.7271,103.6646,103.6646,3400.0
2015-04-23 15:20:00,116.09,116.1,116.04,116.06,2900.0,103.6646,103.6735,103.62,103.6378,2900.0
2015-04-23 15:25:00,116.08,116.13,116.07,116.13,2000.0,103.6557,103.7003,103.6468,103.7003,2000.0
2015-04-23 15:30:00,116.14,116.14,116.03,116.05,6000.0,103.7093,103.7093,103.611,103.6289,6000.0
2015-04-23 15:35:00,116.07,116.15,116.05,116.11,3700.0,103.6468,103.7182,103.6289,103.6825,3700.0
2015-04-23 15:40:00,116.11,116.12,116.0,116.02,6000.0,103.6825,103.6914,103.5843,103.6021,6000.0
2015-04-23 15:45:00,116.0,116.03,115.87,115.88,6300.0,103.5843,103.611,103.4682,103.4771,6300.0
2015-04-23 15:50:00,115.87,115.89,115.85,115.86,7500.0,103.4682,103.486,103.4503,103.4592,7500.0
2015-04-23 15:55:00,115.86,115.88,115.83,115.85,24100.0,103.4592,103.4771,103.4324,103.4503,24100.0
2015-04-24 09:30:00,115.89,116.14,115.86,115.98,18800.0,103.486,103.7093,103.4592,103.5664,18800.0
2015-04-24 09:35:00,115.95,116.05,115.85,115.97,6900.0,103.5396,103.6289,103.4503,103.5575,6900.0
2015-04-24 09:40:00,115.92,115.92,115.74,115.77,2400.0,103.5128,103.5128,103.3521,103.3789,2400.0
2015-04-24 09:45:00,115.86,115.92,115.71,115.91,4000.0,103.4592,103.5128,103.3253,103.5039,4000.0
2015-04-24 09:50:00,115.92,116.06,115.77,115.77,8500.0,103.5128,103.6378,103.3789,103.3789,8500.0
2015-04-24 09:55:00,115.86,116.04,115.85,115.95,3900.0,103.4592,103.62,103.4503,103.5396,3900.0
2015-04-24 10:00:00,115.98,115.98,115.77,115.78,3200.0,103.5664,103.5664,103.3789,103.3878,3200.0
2015-04-24 10:05:00,115.77,115.77,115.58,115.7,5900.0,103.3789,103.3789,103.2092,103.3164,5900.0
2015-04-24 10:10:00,115.7,115.79,115.65,115.68,3700.0,103.3164,103.3967,103.2717,103.2985,3700.0
2015-04-24 10:15:00,115.7,115.75,115.35,115.51,41300.0,103.3164,103.361,103.0038,103.1467,41300.0
2015-04-24 10:20:00,115.51,115.52,115.39,115.42,7700.0,103.1467,103.1556,103.0395,103.0663,7700.0
2015-04-24 10:25:00,115.45,115.47,115.39,115.39,9000.0,103.0931,103.111,103.0395,103.0395,9000.0
2015-04-24 10:30:00,115.39,115.45,115.25,115.35,17900.0,103.0395,103.0931,102.9145,103.0038,17900.0
2015-04-24 10:35:00,115.35,115.5,115.35,115.5,7400.0,103.0038,103.1378,103.0038,103.1378,7400.0
2015-04-24 10:40:00,115.51,115.53,115.44,115.44,3700.0,103.1467,103.1646,103.0842,103.0842,3700.0
2015-04-24 10:45:00,115.44,115.5,115.39,115.49,10300.0,103.0842,103.1378,103.0395,103.1288,10300.0
2015-04-24 10:50:00,115.49,115.56,115.49,115.51,4800.0,103.1288,103.1913,103.1288,103.1467,4800.0
2015-04-24 10:55:00,115.5,115.61,115.47,115.61,10600.0,103.1378,103.236,103.111,103.236,10600.0
2015-04-24 11:00:00,115.58,115.74,115.57,115.73,15400.0,103.2092,103.3521,103.2003,103.3432,15400.0
2015-04-24 11:05:00,115.73,115.86,115.73,115.86,9000.0,103.3432,103.4592,103.3432,103.4592,9000.0
2015-04-24 11:10:00,115.87,115.93,115.86,115.89,8000.0,103.4682,103.5217,103.4592,103.486,8000.0
2015-04-24 11:15:00,115.89,116.02,115.88,116.02,7500.0,103.486,103.6021,103.4771,103.6021,7500.0
2015-04-24 11:20:00,116.02,116.04,115.89,115.89,10400.0,103.6021,103.62,103.486,103.486,10400.0
2015-04-24 11:25:00,115.91,115.94,115.88,115.94,8400.0,103.5039,103.5307,103.4771,103.5307,8400.0
2015-04-24 11:30:00,115.94,115.95,115.89,115.91,5700.0,103.5307,103.5396,103.486,103.5039,5700.0
2015-04-24 11:35:00,115.91,116.02,115.88,115.99,5700.0,103.5039,103.6021,103.4771,103.5753,5700.0
2015-04-24 11:40:00,115.99,116.01,115.92,115.94,5600.0,103.5753,103.5932,103.5128,103.5307,5600.0
2015-04-24 11:45:00,115.95,115.95,115.84,115.85,4800.0,103.5396,103.5396,103.4414,103.4503,4800.0
2015-04-24 11:50:00,115.81,115.84,115.78,115.81,5400.0,103.4146,103.4414,103.3878,103.4146,5400.0
2015-04-24 11:55:00,115.8,115.8,115.72,115.78,5200.0,103.4057,103.4057,103.3342,103.3878,5200.0
2015-04-24 12:00:00,115.78,115.84,115.76,115.84,2100.0,103.3878,103.4414,103.3699,103.4414,2100.0
2015-04-24 12:05:00,115.81,115.86,115.78,115.8,4600.0,103.4146,103.4592,103.3878,103.4057,4600.0
2015-04-24 12:10:00,115.78,115.81,115.75,115.81,2300.0,103.3878,103.4146,103.361,103.4146,2300.0
2015-04-24 12:15:00,115.85,115.85,115.79,115.81,3000.0,103.4503,103.4503,103.3967,103.4146,3000.0
2015-04-24 12:20:00,115.82,115.87,115.82,115.84,3300.0,103.4235,103.4682,103.4235,103.4414,3300.0
2015-04-24 12:25:00,115.8,115.84,115.79,115.79,3800.0,103.4057,103.4414,103.3967,103.3967,3800.0
2015-04-24 12:30:00,115.77,115.87,115.75,115.87,3600.0,103.3789,103.4682,103.361,103.4682,3600.0
2015-04-24 12:35:00,115.86,115.86,115.78,115.78,2200.0,103.4592,103.4592,103.3878,103.3878,2200.0
2015-04-24 12:40:00,115.78,115.78,115.7,115.75,4100.0,103.3878,103.3878,103.3164,103.361,4100.0
2015-04-24 12:45:00,115.75,115.76,115.72,115.73,2300.0,103.361,103.3699,103.3342,103.3432,2300.0
2015-04-24 12:50:00,115.73,115.73,115.66,115.69,3800.0,103.3432,103.3432,103.2806,103.3074,3800.0
2015-04-24 12:55:00,115.67,115.69,115.63,115.64,3600.0,103.2896,103.3074,103.2539,103.2628,3600.0
2015-04-24 13:00:00,115.63,115.65,115.59,115.65,6600.0,103.2539,103.2717,103.2181,103.2717,6600.0
2015-04-24 13:05:00,115.65,115.68,115.62,115.66,3400.0,103.2717,103.2985,103.2449,103.2806,3400.0
2015-04-24 13:10:00,115.65,115.67,115.65,115.67,2100.0,103.2717,103.2896,103.2717,103.2896,2100.0
2015-04-24 13:15:00,115.67,115.75,115.67,115.75,1600.0,103.2896,103.361,103.2896,103.361,1600.0
2015-04-24 13:20:00,115.75,115.85,115.73,115.84,3900.0,103.361,103.4503,103.3432,103.4414,3900.0
2015-04-24 13:25:00,115.84,115.84,115.81,115.81,1700.0,103.4414,103.4414,103.4146,103.4146,1700.0
2015-04-24 13:30:00,115.8,115.8,115.74,115.75,1800.0,103.4057,103.4057,103.3521,103.361,1800.0
2015-04-24 13:35:00,115.75,115.75,115.69,115.69,2000.0,103.361,103.361,103.3074,103.3074,2000.0
2015-04-24 13:40:00,115.7,115.75,115.67,115.75,2700.0,103.3164,103.361,103.2896,103.361,2700.0
2015-04-24 13:45:00,115.77,115.81,115.76,115.76,2200.0,103.3789,103.4146,103.3699,103.3699,2200.0
2015-04-24 13:50:00,115.75,115.78,115.74,115.76,2700.0,103.361,103.3878,103.3521,103.3699,2700.0
2015-04-24 13:55:00,115.76,115.76,115.71,115.72,3700.0,103.3699,103.3699,103.3253,103.3342,3700.0
2015-04-24 14:00:00,115.72,115.74,115.64,115.68,6000.0,103.3342,103.3521,103.2628,103.2985,6000.0
2015-04-24 14:05:00,115.67,115.68,115.64,115.68,4100.0,103.2896,103.2985,103.2628,103.2985,4100.0
2015-04-24 14:10:00,115.69,115.76,115.69,115.72,1800.0,103.3074,103.3699,103.3074,103.3342,1800.0
2015-04-24 14:15:00,115.72,115.72,115.64,115.64,3600.0,103.3342,103.3342,103.2628,103.2628,3600.0
2015-04-24 14:20:00,115.63,115.65,115.61,115.62,4200.0,103.2539,103.2717,103.236,103.2449,4200.0
2015-04-24 14:25:00,115.64,115.64,115.57,115.6,5100.0,103.2628,103.2628,103.2003,103.2271,5100.0
2015-04-24 14:30:00,115.63,115.63,115.56,115.61,4600.0,103.2539,103.2539,103.1913,103.236,4600.0
2015-04-24 14:35:00,115.61,115.62,115.58,115.59,2800.0,103.236,103.2449,103.2092,103.2181,2800.0
2015-04-24 14:40:00,115.59,115.65,115.57,115.6,4300.0,103.2181,103.2717,103.2003,103.2271,4300.0
2015-04-24 14:45:00,115.62,115.63,115.56,115.56,4900.0,103.2449,103.2539,103.1913,103.1913,4900.0
2015-04-24 14:50:00,115.57,115.58,115.48,115.5,6200.0,103.2003,103.2092,103.1199,103.1378,6200.0
2015-04-24 14:55:00,115.5,115.51,115.4,115.45,7000.0,103.1378,103.1467,103.0485,103.0931,7000.0
2015-04-24 15:00:00,115.45,115.47,115.38,115.42,8100.0,103.0931,103.111,103.0306,103.0663,8100.0
2015-04-24 15:05:00,115.42,115.44,115.4,115.4,5300.0,103.0663,103.0842,103.0485,103.0485,5300.0
2015-04-24 15:10:00,115.4,115.48,115.38,115.45,9600.0,103.0485,103.1199,103.0306,103.0931,9600.0
2015-04-24 15:15:00,115.49,115.49,115.39,115.39,6000.0,103.1288,103.1288,103.0395,103.0395,6000.0
2015-04-24 15:20:00,115.42,115.53,115.41,115.51,9900.0,103.0663,103.1646,103.0574,103.1467,9900.0
2015-04-24 15:25:00,115.51,115.58,115.5,115.58,5000.0,103.1467,103.2092,103.1378,103.2092,5000.0
2015-04-24 15:30:00,115.59,115.59,115.48,115.49,9400.0,103.2181,103.2181,103.1199,103.1288,9400.0
2015-04-24 15:35:00,115.5,115.61,115.5,115.58,13100.0,103.1378,103.236,103.1378,103.2092,13100.0
2015-04-24 15:40:00,115.58,115.61,115.57,115.57,10500.0,103.2092,103.236,103.2003,103.2003,10500.0
2015-04-24 15:45:00,115.58,115.71,115.58,115.61,15000.0,103.2092,103.3253,103.2092,103.236,15000.0
2015-04-24 15:50:00,115.62,115.67,115.6,115.63,13000.0,103.2449,103.2896,103.2271,103.2539,13000.0
2015-04-24 15:55:00,115.6,115.65,115.59,115.62,29800.0,103.2271,103.2717,103.2181,103.2449,29800.0
2015-04-27 09:30:00,116.19,116.2,115.87,115.98,29400.0,103.7539,103.7628,103.4682,103.5664,29400.0
2015-04-27 09:35:00,115.92,115.92,115.64,115.7,7000.0,103.5128,103.5128,103.2628,103.3164,7000.0
2015-04-27 09:40:00,115.68,115.83,115.54,115.78,12400.0,103.2985,103.4324,103.1735,103.3878,12400.0
2015-04-27 09:45:00,115.71,115.89,115.7,115.75,16000.0,103.3253,103.486,103.3164,103.361,16000.0
2015-04-27 09:50:00,115.83,116.08,115.83,116.01,11700.0,103.4324,103.6557,103.4324,103.5932,11700.0
2015-04-27 09:55:00,116.01,116.17,115.98,116.09,12800.0,103.5932,103.7361,103.5664,103.6646,12800.0
2015-04-27 10:00:00,116.13,116.27,116.13,116.21,18900.0,103.7003,103.8254,103.7003,103.7718,18900.0
2015-04-27 10:05:00,116.18,116.18,116.01,116.03,11000.0,103.745,103.745,103.5932,103.611,11000.0
2015-04-27 10:10:00,116.01,116.06,115.94,116.0,13700.0,103.5932,103.6378,103.5307,103.5843,13700.0
2015-04-27 10:15:00,115.99,116.12,115.95,116.09,9100.0,103.5753,103.6914,103.5396,103.6646,9100.0
2015-04-27 10:20:00,116.17,116.19,116.08,116.12,10900.0,103.7361,103.7539,103.6557,103.6914,10900.0
2015-04-27 10:25:00,116.13,116.2,115.97,115.98,8400.0,103.7003,103.7628,103.5575,103.5664,8400.0
2015-04-27 10:30:00,116.01,116.14,115.93,115.97,10400.0,103.5932,103.7093,103.5217,103.5575,10400.0
2015-04-27 10:35:00,115.95,116.04,115.87,115.92,16600.0,103.5396,103.62,103.4682,103.5128,16600.0
2015-04-27 10:40:00,115.92,116.11,115.92,116.08,10200.0,103.5128,103.6825,103.5128,103.6557,10200.0
2015-04-27 10:45:00,116.07,116.09,116.0,116.06,10200.0,103.6468,103.6646,103.5843,103.6378,10200.0
2015-04-27 10:50:00,116.02,116.07,115.85,116.07,10100.0,103.6021,103.6468,103.4503,103.6468,10100.0
2015-04-27 10:55:00,116.01,116.07,115.94,116.06,10600.0,103.5932,103.6468,103.5307,103.6378,10600.0
2015-04-27 11:00:00,116.05,116.09,115.95,116.0,18200.0,103.6289,103.6646,103.5396,103.5843,18200.0
2015-04-27 11:05:00,116.02,116.04,115.94,116.01,10600.0,103.6021,103.62,103.5307,103.5932,10600.0
2015-04-27 11:10:00,116.01,116.11,116.01,116.09,7900.0,103.5932,103.6825,103.5932,103.6646,7900.0
2015-04-27 11:15:00,116.09,116.18,116.09,116.18,8500.0,103.6646,103.745,103.6646,103.745,8500.0
2015-04-27 11:20:00,116.19,116.27,116.14,116.25,15500.0,103.7539,103.8254,103.7093,103.8075,15500.0
2015-04-27 11:25:00,116.25,116.25,116.01,116.11,38200.0,103.8075,103.8075,103.5932,103.6825,38200.0
2015-04-27 11:30:00,116.11,116.35,116.09,116.27,14900.0,103.6825,103.8968,103.6646,103.8254,14900.0
2015-04-27 11:35:00,116.25,116.29,116.22,116.25,10400.0,103.8075,103.8432,103.7807,103.8075,10400.0
2015-04-27 11:40:00,116.26,116.49,116.22,116.36,35300.0,103.8164,104.0218,103.7807,103.9057,35300.0
2015-04-27 11:45:00,116.34,116.35,116.24,116.25,15800.0,103.8879,103.8968,103.7986,103.8075,15800.0
2015-04-27 11:50:00,116.26,116.3,116.24,116.3,8900.0,103.8164,103.8521,103.7986,103.8521,8900.0
2015-04-27 11:55:00,116.33,116.34,116.24,116.31,18400.0,103.8789,103.8879,103.7986,103.8611,18400.0
2015-04-27 12:00:00,116.31,116.31,116.23,116.24,6700.0,103.8611,103.8611,103.7896,103.7986,6700.0
2015-04-27 12:05:00,116.24,116.33,116.23,116.3,13800.0,103.7986,103.8789,103.7896,103.8521,13800.0
2015-04-27 12:10:00,116.31,116.34,116.17,116.21,9600.0,103.8611,103.8879,103.7361,103.7718,9600.0
2015-04-27 12:15:00,116.21,116.24,116.16,116.19,17600.0,103.7718,103.7986,103.7271,103.7539,17600.0
2015-04-27 12:20:00,116.19,116.35,116.18,116.35,7500.0,103.7539,103.8968,103.745,103.8968,7500.0
2015-04-27 12:25:00,116.33,116.33,116.2,116.23,6100.0,103.8789,103.8789,103.7628,103.7896,6100.0
2015-04-27 12:30:00,116.27,116.27,116.18,116.22,9600.0,103.8254,103.8254,103.745,103.7807,9600.0
2015-04-27 12:35:00,116.23,116.24,115.99,116.02,9500.0,103.7896,103.7986,103.5753,103.6021,9500.0
2015-04-27 12:40:00,116.0,116.0,115.92,115.93,8600.0,103.5843,103.5843,103.5128,103.5217,8600.0
2015-04-27 12:45:00,115.96,116.0,115.9,116.0,2200.0,103.5485,103.5843,103.495,103.5843,2200.0
2015-04-27 12:50:00,116.01,116.01,115.77,115.85,14200.0,103.5932,103.5932,103.3789,103.4503,14200.0
2015-04-27 12:55:00,115.84,115.84,115.74,115.79,10600.0,103.4414,103.4414,103.3521,103.3967,10600.0
2015-04-27 13:00:00,115.82,115.89,115.78,115.89,6200.0,103.4235,103.486,103.3878,103.486,6200.0
2015-04-27 13:05:00,115.89,116.1,115.89,116.09,7500.0,103.486,103.6735,103.486,103.6646,7500.0
2015-04-27 13:10:00,116.08,116.13,116.04,116.08,10700.0,103.6557,103.7003,103.62,103.6557,10700.0
2015-04-27 13:15:00,116.08,116.11,116.0,116.02,16000.0,103.6557,103.6825,103.5843,103.6021,16000.0
2015-04-27 13:20:00,116.02,116.11,115.99,116.1,10900.0,103.6021,103.6825,103.5753,103.6735,10900.0
2015-04-27 13:25:00,116.12,116.2,116.11,116.2,6800.0,103.6914,103.7628,103.6825,103.7628,6800.0
2015-04-27 13:30:00,116.2,116.24,116.15,116.15,10500.0,103.7628,103.7986,103.7182,103.7182,10500.0
2015-04-27 13:35:00,116.14,116.23,116.14,116.17,13200.0,103.7093,103.7896,103.7093,103.7361,13200.0
2015-04-27 13:40:00,116.17,116.21,116.16,116.2,8800.0,103.7361,103.7718,103.7271,103.7628,8800.0
2015-04-27 13:45:00,116.18,116.22,116.04,116.07,12300.0,103.745,103.7807,103.62,103.6468,12300.0
2015-04-27 13:50:00,116.06,116.16,116.06,116.11,5700.0,103.6378,103.7271,103.6378,103.6825,5700.0
2015-04-27 13:55:00,116.13,116.18,116.07,116.08,8700.0,103.7003,103.745,103.6468,103.6557,8700.0
2015-04-27 14:00:00,116.07,116.11,116.04,116.07,5800.0,103.6468,103.6825,103.62,103.6468,5800.0
2015-04-27 14:05:00,116.08,116.11,115.92,115.94,8900.0,103.6557,103.6825,103.5128,103.5307,8900.0
2015-04-27 14:10:00,115.96,116.07,115.93,116.06,2100.0,103.5485,103.6468,103.5217,103.6378,2100.0
2015-04-27 14:15:00,116.06,116.06,115.89,115.96,9600.0,103.6378,103.6378,103.486,103.5485,9600.0
2015-04-27 14:20:00,115.99,116.04,115.95,115.96,9300.0,103.5753,103.62,103.5396,103.5485,9300.0
2015-04-27 14:25:00,115.96,116.09,115.93,116.0,6500.0,103.5485,103.6646,103.5217,103.5843,6500.0
2015-04-27 14:30:00,116.01,116.07,115.92,116.01,11900.0,103.5932,103.6468,103.5128,103.5932,11900.0
2015-04-27 14:35:00,116.02,116.02,115.82,115.83,10000.0,103.6021,103.6021,103.4235,103.4324,10000.0
2015-04-27 14:40:00,115.84,115.94,115.83,115.92,9900.0,103.4414,103.5307,103.4324,103.5128,9900.0
2015-04-27 14:45:00,115.88,115.92,115.82,115.88,7800.0,103.4771,103.5128,103.4235,103.4771,7800.0
2015-04-27 14:50:00,115.89,115.95,115.79,115.94,9100.0,103.486,103.5396,103.3967,103.5307,9100.0
2015-04-27 14:55:00,115.98,116.17,115.96,116.17,12700.0,103.5664,103.7361,103.5485,103.7361,12700.0
2015-04-27 15:00:00,116.17,116.25,116.13,116.17,13500.0,103.7361,103.8075,103.7003,103.7361,13500.0
2015-04-27 15:05:00,116.2,116.21,116.12,116.16,15900.0,103.7628,103.7718,103.6914,103.7271,15900.0
2015-04-27 15:10:00,116.17,116.23,116.02,116.03,26900.0,103.7361,103.7896,103.6021,103.611,26900.0
2015-04-27 15:15:00,116.03,116.06,115.91,115.91,25500.0,103.611,103.6378,103.5039,103.5039,25500.0
2015-04-27 15:20:00,115.91,116.08,115.91,116.08,13000.0,103.5039,103.6557,103.5039,103.6557,13000.0
2015-04-27 15:25:00,116.08,116.15,116.04,116.11,21900.0,103.6557,103.7182,103.62,103.6825,21900.0
2015-04-27 15:30:00,116.11,116.11,115.96,115.97,26300.0,103.6825,103.6825,103.5485,103.5575,26300.0
2015-04-27 15:35:00,115.98,116.02,115.94,116.01,19800.0,103.5664,103.6021,103.5307,103.5932,19800.0
2015-04-27 15:40:00,116.01,116.04,115.94,116.04,32100.0,103.5932,103.62,103.5307,103.62,32100.0
2015-04-27 15:45:00,116.05,116.06,115.87,115.93,28200.0,103.6289,103.6378,103.4682,103.5217,28200.0
2015-04-27 15:50:00,115.92,116.0,115.9,116.0,22400.0,103.5128,103.5843,103.495,103.5843,22400.0
2015-04-27 15:55:00,116.01,116.11,115.99,116.06,43000.0,103.5932,103.6825,103.5753,103.6378,43000.0
2015-04-28 09:30:00,113.82,113.82,112.0,112.5,99800.0,101.6376,101.6376,100.0124,100.4589,99800.0
2015-04-28 09:35:00,112.5,112.5,110.66,110.91,118600.0,100.4589,100.4589,98.8158,99.039,118600.0
2015-04-28 09:40:00,110.9,111.57,110.03,111.28,228900.0,99.0301,99.6284,98.2532,99.3694,228900.0
2015-04-28 09:45:00,111.29,112.22,111.28,112.13,73000.0,99.3784,100.2088,99.3694,100.1285,73000.0
2015-04-28 09:50:00,112.16,113.4,112.15,113.16,63700.0,100.1553,101.2625,100.1463,101.0482,63700.0
2015-04-28 09:55:00,113.1,114.0,113.08,113.84,74000.0,100.9946,101.7983,100.9768,101.6554,74000.0
2015-04-28 10:00:00,113.88,114.0,113.48,113.74,52500.0,101.6912,101.7983,101.334,101.5661,52500.0
2015-04-28 10:05:00,113.66,113.93,113.33,113.45,46000.0,101.4947,101.7358,101.2,101.3072,46000.0
2015-04-28 10:10:00,113.44,113.85,113.26,113.3,63600.0,101.2983,101.6644,101.1375,101.1732,63600.0
2015-04-28 10:15:00,113.3,113.73,113.09,113.38,36000.0,101.1732,101.5572,100.9857,101.2447,36000.0
2015-04-28 10:20:00,113.36,113.61,113.18,113.37,31000.0,101.2268,101.4501,101.0661,101.2357,31000.0
2015-04-28 10:25:00,113.43,113.71,113.14,113.34,46200.0,101.2893,101.5394,101.0304,101.209,46200.0
2015-04-28 10:30:00,113.38,113.39,112.82,113.18,65000.0,101.2447,101.2536,100.7446,101.0661,65000.0
2015-04-28 10:35:00,113.18,113.18,112.69,113.1,27100.0,101.0661,101.0661,100.6285,100.9946,27100.0
2015-04-28 10:40:00,113.08,113.1,112.97,113.03,26300.0,100.9768,100.9946,100.8786,100.9321,26300.0
2015-04-28 10:45:00,113.02,113.07,112.72,112.72,24100.0,100.9232,100.9679,100.6553,100.6553,24100.0
2015-04-28 10:50:00,112.7,113.17,112.62,113.14,31000.0,100.6375,101.0572,100.566,101.0304,31000.0
2015-04-28 10:55:00,113.11,113.14,112.97,113.06,31300.0,101.0036,101.0304,100.8786,100.9589,31300.0
2015-04-28 11:00:00,113.07,113.22,113.01,113.11,28500.0,100.9679,101.1018,100.9143,101.0036,28500.0
2015-04-28 11:05:00,113.12,113.12,112.79,112.88,36800.0,101.0125,101.0125,100.7178,100.7982,36800.0
2015-04-28 11:10:00,112.88,113.14,112.85,113.05,16100.0,100.7982,101.0304,100.7714,100.95,16100.0
2015-04-28 11:15:00,113.04,113.07,112.99,113.01,19000.0,100.9411,100.9679,100.8964,100.9143,19000.0
2015-04-28 11:20:00,113.03,113.17,112.99,113.17,29800.0,100.9321,101.0572,100.8964,101.0572,29800.0
2015-04-28 11:25:00,113.13,113.14,113.0,113.0,35100.0,101.0214,101.0304,100.9053,100.9053,35100.0
2015-04-28 11:30:00,113.01,113.07,112.98,113.06,17200.0,100.9143,100.9679,100.8875,100.9589,17200.0
2015-04-28 11:35:00,113.07,113.17,113.05,113.15,21400.0,100.9679,101.0572,100.95,101.0393,21400.0
2015-04-28 11:40:00,113.14,113.14,112.98,113.01,42600.0,101.0304,101.0304,100.8875,100.9143,42600.0
2015-04-28 11:45:00,113.01,113.26,113.0,113.21,28600.0,100.9143,101.1375,100.9053,101.0929,28600.0
2015-04-28 11:50:00,113.23,113.25,113.1,113.25,24200.0,101.1107,101.1286,100.9946,101.1286,24200.0
2015-04-28 11:55:00,113.25,113.55,113.25,113.55,20800.0,101.1286,101.3965,101.1286,101.3965,20800.0
2015-04-28 12:00:00,113.57,113.61,113.48,113.51,21600.0,101.4143,101.4501,101.334,101.3608,21600.0
2015-04-28 12:05:00,113.49,113.53,113.42,113.51,11600.0,101.3429,101.3786,101.2804,101.3608,11600.0
2015-04-28 12:10:00,113.5,113.5,113.41,113.41,13700.0,101.3518,101.3518,101.2715,101.2715,13700.0
2015-04-28 12:15:00,113.4,113.46,113.35,113.36,14600.0,101.2625,101.3161,101.2179,101.2268,14600.0
2015-04-28 12:20:00,113.35,113.39,113.19,113.19,10200.0,101.2179,101.2536,101.075,101.075,10200.0
2015-04-28 12:25:00,113.19,113.27,113.15,113.22,22800.0,101.075,101.1464,101.0393,101.1018,22800.0
2015-04-28 12:30:00,113.2,113.3,113.19,113.24,14100.0,101.0839,101.1732,101.075,101.1197,14100.0
2015-04-28 12:35:00,113.24,113.34,113.24,113.32,6000.0,101.1197,101.209,101.1197,101.1911,6000.0
2015-04-28 12:40:00,113.34,113.71,113.32,113.69,9100.0,101.209,101.5394,101.1911,101.5215,9100.0
2015-04-28 12:45:00,113.71,113.75,113.6,113.71,26600.0,101.5394,101.5751,101.4411,101.5394,26600.0
2015-04-28 12:50:00,113.76,113.96,113.74,113.83,23900.0,101.584,101.7626,101.5661,101.6465,23900.0
2015-04-28 12:55:00,113.83,113.83,113.7,113.78,17400.0,101.6465,101.6465,101.5304,101.6019,17400.0
2015-04-28 13:00:00,113.78,113.78,113.68,113.72,6900.0,101.6019,101.6019,101.5126,101.5483,6900.0
2015-04-28 13:05:00,113.72,113.79,113.66,113.74,10100.0,101.5483,101.6108,101.4947,101.5661,10100.0
2015-04-28 13:10:00,113.72,113.75,113.7,113.72,8500.0,101.5483,101.5751,101.5304,101.5483,8500.0
2015-04-28 13:15:00,113.71,113.75,113.65,113.65,19700.0,101.5394,101.5751,101.4858,101.4858,19700.0
2015-04-28 13:20:00,113.65,113.69,113.47,113.47,41600.0,101.4858,101.5215,101.325,101.325,41600.0
2015-04-28 13:25:00,113.45,113.53,113.41,113.41,37200.0,101.3072,101.3786,101.2715,101.2715,37200.0
2015-04-28 13:30:00,113.41,113.46,113.33,113.36,23000.0,101.2715,101.3161,101.2,101.2268,23000.0
2015-04-28 13:35:00,113.36,113.68,113.36,113.67,37100.0,101.2268,101.5126,101.2268,101.5036,37100.0
2015-04-28 13:40:00,113.67,113.79,113.67,113.79,12400.0,101.5036,101.6108,101.5036,101.6108,12400.0
2015-04-28 13:45:00,113.8,113.82,113.73,113.73,10300.0,101.6197,101.6376,101.5572,101.5572,10300.0
2015-04-28 13:50:00,113.73,113.83,113.7,113.73,13400.0,101.5572,101.6465,101.5304,101.5572,13400.0
2015-04-28 13:55:00,113.74,113.85,113.74,113.83,14700.0,101.5661,101.6644,101.5661,101.6465,14700.0
2015-04-28 14:00:00,113.84,113.92,113.81,113.9,22200.0,101.6554,101.7269,101.6287,101.709,22200.0
2015-04-28 14:05:00,113.89,113.96,113.88,113.94,23800.0,101.7001,101.7626,101.6912,101.7447,23800.0
2015-04-28 14:10:00,113.93,113.94,113.86,113.92,20100.0,101.7358,101.7447,101.6733,101.7269,20100.0
2015-04-28 14:15:00,113.9,113.91,113.85,113.85,11500.0,101.709,101.7179,101.6644,101.6644,11500.0
2015-04-28 14:20:00,113.86,113.87,113.81,113.83,18900.0,101.6733,101.6822,101.6287,101.6465,18900.0
2015-04-28 14:25:00,113.83,113.88,113.82,113.88,8500.0,101.6465,101.6912,101.6376,101.6912,8500.0
2015-04-28 14:30:00,113.88,114.2,113.88,114.19,31200.0,101.6912,101.9769,101.6912,101.968,31200.0
2015-04-28 14:35:00,114.18,114.38,114.18,114.38,27500.0,101.9591,102.1376,101.9591,102.1376,27500.0
2015-04-28 14:40:00,114.35,114.35,113.99,114.01,17700.0,102.1109,102.1109,101.7894,101.8072,17700.0
2015-04-28 14:45:00,114.01,114.13,113.99,114.13,12100.0,101.8072,101.9144,101.7894,101.9144,12100.0
2015-04-28 14:50:00,114.17,114.28,114.03,114.07,10400.0,101.9501,102.0483,101.8251,101.8608,10400.0
2015-04-28 14:55:00,114.08,114.31,113.95,114.05,33500.0,101.8698,102.0751,101.7537,101.843,33500.0
2015-04-28 15:00:00,114.06,114.35,114.03,114.2,41200.0,101.8519,102.1109,101.8251,101.9769,41200.0
2015-04-28 15:05:00,114.26,114.32,114.09,114.1,18400.0,102.0305,102.0841,101.8787,101.8876,18400.0
2015-04-28 15:10:00,114.09,114.19,113.92,113.92,27500.0,101.8787,101.968,101.7269,101.7269,27500.0
2015-04-28 15:15:00,113.96,113.96,113.54,113.61,26500.0,101.7626,101.7626,101.3876,101.4501,26500.0
2015-04-28 15:20:00,113.61,113.82,113.61,113.71,27000.0,101.4501,101.6376,101.4501,101.5394,27000.0
2015-04-28 15:25:00,113.66,113.7,113.27,113.27,34300.0,101.4947,101.5304,101.1464,101.1464,34300.0
2015-04-28 15:30:00,113.28,113.41,113.21,113.36,27100.0,101.1554,101.2715,101.0929,101.2268,27100.0
2015-04-28 15:35:00,113.35,113.37,113.18,113.21,30000.0,101.2179,101.2357,101.0661,101.0929,30000.0
2015-04-28 15:40:00,113.19,113.21,112.94,112.98,53800.0,101.075,101.0929,100.8518,100.8875,53800.0
2015-04-28 15:45:00,112.97,113.02,112.7,112.81,101900.0,100.8786,100.9232,100.6375,100.7357,101900.0
2015-04-28 15:50:00,112.8,112.87,112.61,112.85,136300.0,100.7268,100.7893,100.5571,100.7714,136300.0
2015-04-28 15:55:00,112.84,113.05,112.84,112.99,153800.0,100.7625,100.95,100.7625,100.8964,153800.0
2015-04-29 09:30:00,112.56,112.82,111.58,111.92,44900.0,100.5124,100.7446,99.6373,99.9409,44900.0
2015-04-29 09:35:00,111.98,112.4,111.85,112.39,40400.0,99.9945,100.3696,99.8784,100.3606,40400.0
2015-04-29 09:40:00,112.34,112.4,112.0,112.28,14700.0,100.316,100.3696,100.0124,100.2624,14700.0
2015-04-29 09:45:00,112.38,112.54,112.27,112.35,30500.0,100.3517,100.4946,100.2535,100.3249,30500.0
2015-04-29 09:50:00,112.42,112.48,112.24,112.32,24100.0,100.3874,100.441,100.2267,100.2981,24100.0
2015-04-29 09:55:00,112.28,112.32,112.15,112.17,16900.0,100.2624,100.2981,100.1463,100.1642,16900.0
2015-04-29 10:00:00,112.19,112.19,112.0,112.12,38000.0,100.182,100.182,100.0124,100.1195,38000.0
2015-04-29 10:05:00,112.11,112.17,111.97,112.02,32200.0,100.1106,100.1642,99.9856,100.0302,32200.0
2015-04-29 10:10:00,112.08,112.4,112.05,112.39,26400.0,100.0838,100.3696,100.057,100.3606,26400.0
2015-04-29 10:15:00,112.32,112.49,112.29,112.49,30900.0,100.2981,100.4499,100.2713,100.4499,30900.0
2015-04-29 10:20:00,112.44,112.54,112.33,112.46,41900.0,100.4053,100.4946,100.3071,100.4231,41900.0
2015-04-29 10:25:00,112.45,112.65,112.44,112.58,21100.0,100.4142,100.5928,100.4053,100.5303,21100.0
2015-04-29 10:30:00,112.58,112.68,112.57,112.65,19400.0,100.5303,100.6196,100.5214,100.5928,19400.0
2015-04-29 10:35:00,112.62,112.99,112.57,112.93,50200.0,100.566,100.8964,100.5214,100.8428,50200.0
2015-04-29 10:40:00,112.93,113.04,112.87,112.99,22200.0,100.8428,100.9411,100.7893,100.8964,22200.0
2015-04-29 10:45:00,112.98,113.08,112.97,113.08,35800.0,100.8875,100.9768,100.8786,100.9768,35800.0
2015-04-29 10:50:00,113.08,113.27,113.06,113.21,40200.0,100.9768,101.1464,100.9589,101.0929,40200.0
2015-04-29 10:55:00,113.19,113.36,113.05,113.32,31200.0,101.075,101.2268,100.95,101.1911,31200.0
2015-04-29 11:00:00,113.34,113.41,113.19,113.32,40300.0,101.209,101.2715,101.075,101.1911,40300.0
2015-04-29 11:05:00,113.34,113.34,113.1,113.1,21700.0,101.209,101.209,100.9946,100.9946,21700.0
2015-04-29 11:10:00,113.12,113.16,113.01,113.04,17000.0,101.0125,101.0482,100.9143,100.9411,17000.0
2015-04-29 11:15:00,113.07,113.19,113.07,113.19,9900.0,100.9679,101.075,100.9679,101.075,9900.0
2015-04-29 11:20:00,113.18,113.32,113.17,113.24,10600.0,101.0661,101.1911,101.0572,101.1197,10600.0
2015-04-29 11:25:00,113.27,113.29,113.1,113.18,22700.0,101.1464,101.1643,100.9946,101.0661,22700.0
2015-04-29 11:30:00,113.19,113.35,113.05,113.05,13500.0,101.075,101.2179,100.95,100.95,13500.0
2015-04-29 11:35:00,113.06,113.07,112.93,112.93,11200.0,100.9589,100.9679,100.8428,100.8428,11200.0
2015-04-29 11:40:00,112.93,112.97,112.87,112.94,11300.0,100.8428,100.8786,100.7893,100.8518,11300.0
2015-04-29 11:45:00,112.94,113.01,112.88,112.88,9800.0,100.8518,100.9143,100.7982,100.7982,9800.0
2015-04-29 11:50:00,112.9,113.07,112.89,113.04,9800.0,100.8161,100.9679,100.8071,100.9411,9800.0
2015-04-29 11:55:00,113.03,113.05,112.78,112.84,17400.0,100.9321,100.95,100.7089,100.7625,17400.0
2015-04-29 12:00:00,112.84,113.0,112.8,112.88,13700.0,100.7625,100.9053,100.7268,100.7982,13700.0
2015-04-29 12:05:00,112.85,112.85,112.57,112.62,28800.0,100.7714,100.7714,100.5214,100.566,28800.0
2015-04-29 12:10:00,112.58,112.74,112.57,112.74,12800.0,100.5303,100.6732,100.5214,100.6732,12800.0
2015-04-29 12:15:00,112.74,112.74,112.63,112.68,18800.0,100.6732,100.6732,100.575,100.6196,18800.0
2015-04-29 12:20:00,112.69,112.77,112.68,112.77,9700.0,100.6285,100.7,100.6196,100.7,9700.0
2015-04-29 12:25:00,112.77,112.81,112.57,112.62,12100.0,100.7,100.7357,100.5214,100.566,12100.0
2015-04-29 12:30:00,112.59,112.71,112.54,112.58,8800.0,100.5392,100.6464,100.4946,100.5303,8800.0
2015-04-29 12:35:00,112.59,112.95,112.56,112.9,35900.0,100.5392,100.8607,100.5124,100.8161,35900.0
2015-04-29 12:40:00,112.92,113.07,112.85,113.07,32000.0,100.8339,100.9679,100.7714,100.9679,32000.0
2015-04-29 12:45:00,113.07,113.09,112.99,113.0,13700.0,100.9679,100.9857,100.8964,100.9053,13700.0
2015-04-29 12:50:00,112.99,113.02,112.97,113.0,9900.0,100.8964,100.9232,100.8786,100.9053,9900.0
2015-04-29 12:55:00,113.0,113.12,113.0,113.09,18100.0,100.9053,101.0125,100.9053,100.9857,18100.0
2015-04-29 13:00:00,113.1,113.13,113.01,113.03,27700.0,100.9946,101.0214,100.9143,100.9321,27700.0
2015-04-29 13:05:00,113.02,113.15,113.0,113.08,28100.0,100.9232,101.0393,100.9053,100.9768,28100.0
2015-04-29 13:10:00,113.09,113.17,113.06,113.15,23900.0,100.9857,101.0572,100.9589,101.0393,23900.0
2015-04-29 13:15:00,113.15,113.17,113.07,113.13,16800.0,101.0393,101.0572,100.9679,101.0214,16800.0
2015-04-29 13:20:00,113.09,113.37,113.08,113.29,20500.0,100.9857,101.2357,100.9768,101.1643,20500.0
2015-04-29 13:25:00,113.29,113.39,113.29,113.29,8400.0,101.1643,101.2536,101.1643,101.1643,8400.0
2015-04-29 13:30:00,113.28,113.28,113.12,113.21,8900.0,101.1554,101.1554,101.0125,101.0929,8900.0
2015-04-29 13:35:00,113.22,113.59,113.22,113.59,22100.0,101.1018,101.4322,101.1018,101.4322,22100.0
2015-04-29 13:40:00,113.59,113.68,113.54,113.68,9300.0,101.4322,101.5126,101.3876,101.5126,9300.0
2015-04-29 13:45:00,113.67,113.96,113.64,113.74,19300.0,101.5036,101.7626,101.4768,101.5661,19300.0
2015-04-29 13:50:00,113.73,113.89,113.68,113.84,15900.0,101.5572,101.7001,101.5126,101.6554,15900.0
2015-04-29 13:55:00,113.84,114.39,113.83,114.37,45000.0,101.6554,102.1466,101.6465,102.1287,45000.0
2015-04-29 14:00:00,114.36,114.36,113.71,114.08,22000.0,102.1198,102.1198,101.5394,101.8698,22000.0
2015-04-29 14:05:00,114.03,114.17,113.86,113.86,10400.0,101.8251,101.9501,101.6733,101.6733,10400.0
2015-04-29 14:10:00,113.84,113.92,113.62,113.78,13900.0,101.6554,101.7269,101.459,101.6019,13900.0
2015-04-29 14:15:00,113.79,114.06,113.74,114.06,14000.0,101.6108,101.8519,101.5661,101.8519,14000.0
2015-04-29 14:20:00,114.02,114.49,114.02,114.49,23000.0,101.8162,102.2359,101.8162,102.2359,23000.0
2015-04-29 14:25:00,114.48,114.51,114.18,114.23,18700.0,102.2269,102.2537,101.9591,102.0037,18700.0
2015-04-29 14:30:00,114.24,114.34,114.08,114.32,10700.0,102.0126,102.1019,101.8698,102.0841,10700.0
2015-04-29 14:35:00,114.33,114.44,114.26,114.41,29600.0,102.093,102.1912,102.0305,102.1644,29600.0
2015-04-29 14:40:00,114.43,114.56,114.42,114.48,17600.0,102.1823,102.2984,102.1734,102.2269,17600.0
2015-04-29 14:45:00,114.47,114.47,114.32,114.35,15900.0,102.218,102.218,102.0841,102.1109,15900.0
2015-04-29 14:50:00,114.34,114.37,114.04,114.09,40300.0,102.1019,102.1287,101.834,101.8787,40300.0
2015-04-29 14:55:00,114.05,114.39,114.05,114.37,10500.0,101.843,102.1466,101.843,102.1287,10500.0
2015-04-29 15:00:00,114.36,114.64,114.32,114.32,38100.0,102.1198,102.3698,102.0841,102.0841,38100.0
2015-04-29 15:05:00,114.3,114.32,114.14,114.24,7700.0,102.0662,102.0841,101.9233,102.0126,7700.0
2015-04-29 15:10:00,114.25,114.28,114.16,114.27,26000.0,102.0216,102.0483,101.9412,102.0394,26000.0
2015-04-29 15:15:00,114.27,114.42,114.15,114.22,20500.0,102.0394,102.1734,101.9323,101.9948,20500.0
2015-04-29 15:20:00,114.26,114.26,114.07,114.11,16200.0,102.0305,102.0305,101.8608,101.8965,16200.0
2015-04-29 15:25:00,114.11,114.36,114.11,114.34,18100.0,101.8965,102.1198,101.8965,102.1019,18100.0
2015-04-29 15:30:00,114.33,114.43,114.28,114.29,19400.0,102.093,102.1823,102.0483,102.0573,19400.0
2015-04-29 15:35:00,114.3,114.48,114.28,114.39,25400.0,102.0662,102.2269,102.0483,102.1466,25400.0
2015-04-29 15:40:00,114.39,114.48,114.37,114.39,31500.0,102.1466,102.2269,102.1287,102.1466,31500.0
2015-04-29 15:45:00,114.38,114.58,114.25,114.55,49300.0,102.1376,102.3162,102.0216,102.2894,49300.0
2015-04-29 15:50:00,114.55,114.55,114.37,114.37,42300.0,102.2894,102.2894,102.1287,102.1287,42300.0
2015-04-29 15:55:00,114.38,114.48,114.36,114.37,67600.0,102.1376,102.2269,102.1198,102.1287,67600.0
2015-04-30 09:30:00,114.07,114.07,113.38,113.59,22200.0,101.8608,101.8608,101.2447,101.4322,22200.0
2015-04-30 09:35:00,113.65,114.21,113.5,113.5,25200.0,101.4858,101.9858,101.3518,101.3518,25200.0
2015-04-30 09:40:00,113.64,113.64,113.02,113.15,12700.0,101.4768,101.4768,100.9232,101.0393,12700.0
2015-04-30 09:45:00,113.16,113.16,112.81,112.88,25300.0,101.0482,101.0482,100.7357,100.7982,25300.0
2015-04-30 09:50:00,112.89,112.93,112.75,112.81,6300.0,100.8071,100.8428,100.6821,100.7357,6300.0
2015-04-30 09:55:00,112.85,112.93,112.71,112.79,12400.0,100.7714,100.8428,100.6464,100.7178,12400.0
2015-04-30 10:00:00,112.79,112.98,112.78,112.78,13200.0,100.7178,100.8875,100.7089,100.7089,13200.0
2015-04-30 10:05:00,112.8,113.02,112.8,112.98,5800.0,100.7268,100.9232,100.7268,100.8875,5800.0
2015-04-30 10:10:00,112.98,113.16,112.91,112.97,15200.0,100.8875,101.0482,100.825,100.8786,15200.0
2015-04-30 10:15:00,112.91,113.06,112.91,112.97,10600.0,100.825,100.9589,100.825,100.8786,10600.0
2015-04-30 10:20:00,112.97,113.05,112.94,113.05,24000.0,100.8786,100.95,100.8518,100.95,24000.0
2015-04-30 10:25:00,113.09,113.09,112.99,113.02,4400.0,100.9857,100.9857,100.8964,100.9232,4400.0
2015-04-30 10:30:00,113.0,113.08,112.97,113.0,4800.0,100.9053,100.9768,100.8786,100.9053,4800.0
2015-04-30 10:35:00,113.04,113.23,113.02,113.03,3800.0,100.9411,101.1107,100.9232,100.9321,3800.0
2015-04-30 10:40:00,113.01,113.14,112.92,113.04,5900.0,100.9143,101.0304,100.8339,100.9411,5900.0
2015-04-30 10:45:00,113.06,113.14,113.0,113.03,12000.0,100.9589,101.0304,100.9053,100.9321,12000.0
2015-04-30 10:50:00,113.01,113.09,112.88,112.88,7400.0,100.9143,100.9857,100.7982,100.7982,7400.0
2015-04-30 10:55:00,112.91,113.1,112.88,113.1,4400.0,100.825,100.9946,100.7982,100.9946,4400.0
2015-04-30 11:00:00,113.03,113.32,113.03,113.32,8100.0,100.9321,101.1911,100.9321,101.1911,8100.0
2015-04-30 11:05:00,113.38,113.47,113.3,113.31,5400.0,101.2447,101.325,101.1732,101.1822,5400.0
2015-04-30 11:10:00,113.29,113.44,113.29,113.35,3400.0,101.1643,101.2983,101.1643,101.2179,3400.0
2015-04-30 11:15:00,113.32,113.39,113.16,113.21,21400.0,101.1911,101.2536,101.0482,101.0929,21400.0
2015-04-30 11:20:00,113.23,113.38,113.18,113.36,23800.0,101.1107,101.2447,101.0661,101.2268,23800.0
2015-04-30 11:25:00,113.32,113.36,113.21,113.29,13000.0,101.1911,101.2268,101.0929,101.1643,13000.0
2015-04-30 11:30:00,113.32,113.52,113.32,113.43,10800.0,101.1911,101.3697,101.1911,101.2893,10800.0
2015-04-30 11:35:00,113.41,113.41,113.23,113.26,5300.0,101.2715,101.2715,101.1107,101.1375,5300.0
2015-04-30 11:40:00,113.27,113.37,113.24,113.34,5200.0,101.1464,101.2357,101.1197,101.209,5200.0
2015-04-30 11:45:00,113.31,113.36,113.22,113.36,8500.0,101.1822,101.2268,101.1018,101.2268,8500.0
2015-04-30 11:50:00,113.3,113.32,113.19,113.24,6500.0,101.1732,101.1911,101.075,101.1197,6500.0
2015-04-30 11:55:00,113.24,113.28,113.06,113.13,8700.0,101.1197,101.1554,100.9589,101.0214,8700.0
2015-04-30 12:00:00,113.11,113.12,113.02,113.03,6600.0,101.0036,101.0125,100.9232,100.9321,6600.0
2015-04-30 12:05:00,113.02,113.05,112.91,113.02,15400.0,100.9232,100.95,100.825,100.9232,15400.0
2015-04-30 12:10:00,113.02,113.02,112.93,112.93,2100.0,100.9232,100.9232,100.8428,100.8428,2100.0
2015-04-30 12:15:00,112.93,113.1,112.89,112.97,8500.0,100.8428,100.9946,100.8071,100.8786,8500.0
2015-04-30 12:20:00,112.97,113.0,112.86,113.0,8900.0,100.8786,100.9053,100.7803,100.9053,8900.0
2015-04-30 12:25:00,112.98,112.98,112.88,112.93,6100.0,100.8875,100.8875,100.7982,100.8428,6100.0
2015-04-30 12:30:00,112.93,112.96,112.87,112.93,7100.0,100.8428,100.8696,100.7893,100.8428,7100.0
2015-04-30 12:35:00,112.91,112.94,112.84,112.85,10200.0,100.825,100.8518,100.7625,100.7714,10200.0
2015-04-30 12:40:00,112.85,112.95,112.85,112.92,5600.0,100.7714,100.8607,100.7714,100.8339,5600.0
2015-04-30 12:45:00,112.89,112.96,112.75,112.87,14200.0,100.8071,100.8696,100.6821,100.7893,14200.0
2015-04-30 12:50:00,112.8,112.82,112.71,112.72,3500.0,100.7268,100.7446,100.6464,100.6553,3500.0
2015-04-30 12:55:00,112.7,112.89,112.7,112.89,2600.0,100.6375,100.8071,100.6375,100.8071,2600.0
2015-04-30 13:00:00,112.9,112.95,112.76,112.82,2600.0,100.8161,100.8607,100.691,100.7446,2600.0
2015-04-30 13:05:00,112.84,112.87,112.79,112.86,2600.0,100.7625,100.7893,100.7178,100.7803,2600.0
2015-04-30 13:10:00,112.85,112.87,112.74,112.8,3300.0,100.7714,100.7893,100.6732,100.7268,3300.0
2015-04-30 13:15:00,112.78,112.83,112.71,112.83,4400.0,100.7089,100.7535,100.6464,100.7535,4400.0
2015-04-30 13:20:00,112.8,112.8,112.49,112.67,22400.0,100.7268,100.7268,100.4499,100.6107,22400.0
2015-04-30 13:25:00,112.68,112.7,112.59,112.61,17000.0,100.6196,100.6375,100.5392,100.5571,17000.0
2015-04-30 13:30:00,112.59,112.76,112.54,112.74,6100.0,100.5392,100.691,100.4946,100.6732,6100.0
2015-04-30 13:35:00,112.75,112.75,112.54,112.59,4700.0,100.6821,100.6821,100.4946,100.5392,4700.0
2015-04-30 13:40:00,112.62,112.67,112.56,112.67,11000.0,100.566,100.6107,100.5124,100.6107,11000.0
2015-04-30 13:45:00,112.66,112.78,112.62,112.7,4200.0,100.6017,100.7089,100.566,100.6375,4200.0
2015-04-30 13:50:00,112.64,112.68,112.61,112.64,3700.0,100.5839,100.6196,100.5571,100.5839,3700.0
2015-04-30 13:55:00,112.64,112.68,112.64,112.66,3700.0,100.5839,100.6196,100.5839,100.6017,3700.0
2015-04-30 14:00:00,112.64,112.67,112.54,112.67,7100.0,100.5839,100.6107,100.4946,100.6107,7100.0
2015-04-30 14:05:00,112.63,112.74,112.56,112.68,11100.0,100.575,100.6732,100.5124,100.6196,11100.0
2015-04-30 14:10:00,112.68,112.75,112.67,112.73,4800.0,100.6196,100.6821,100.6107,100.6642,4800.0
2015-04-30 14:15:00,112.7,112.73,112.66,112.71,10700.0,100.6375,100.6642,100.6017,100.6464,10700.0
2015-04-30 14:20:00,112.7,112.78,112.46,112.46,18400.0,100.6375,100.7089,100.4231,100.4231,18400.0
2015-04-30 14:25:00,112.45,112.54,112.42,112.47,7800.0,100.4142,100.4946,100.3874,100.4321,7800.0
2015-04-30 14:30:00,112.43,112.45,112.31,112.34,9600.0,100.3964,100.4142,100.2892,100.316,9600.0
2015-04-30 14:35:00,112.33,112.35,112.27,112.3,9600.0,100.3071,100.3249,100.2535,100.2803,9600.0
2015-04-30 14:40:00,112.3,112.34,112.26,112.33,16000.0,100.2803,100.316,100.2446,100.3071,16000.0
2015-04-30 14:45:00,112.36,112.39,112.17,112.22,25000.0,100.3338,100.3606,100.1642,100.2088,25000.0
2015-04-30 14:50:00,112.22,112.38,112.2,112.34,11100.0,100.2088,100.3517,100.191,100.316,11100.0
2015-04-30 14:55:00,112.31,112.33,112.09,112.11,24600.0,100.2892,100.3071,100.0927,100.1106,24600.0
2015-04-30 15:00:00,112.1,112.1,111.84,111.99,22000.0,100.1017,100.1017,99.8695,100.0035,22000.0
2015-04-30 15:05:00,111.99,112.08,111.87,112.0,47800.0,100.0035,100.0838,99.8963,100.0124,47800.0
2015-04-30 15:10:00,111.96,112.1,111.95,112.08,19400.0,99.9767,100.1017,99.9677,100.0838,19400.0
2015-04-30 15:15:00,112.05,112.16,112.03,112.09,17900.0,100.057,100.1553,100.0392,100.0927,17900.0
2015-04-30 15:20:00,112.15,112.24,112.08,112.19,25700.0,100.1463,100.2267,100.0838,100.182,25700.0
2015-04-30 15:25:00,112.19,112.3,112.14,112.29,54900.0,100.182,100.2803,100.1374,100.2713,54900.0
2015-04-30 15:30:00,112.29,112.33,112.2,112.25,24500.0,100.2713,100.3071,100.191,100.2356,24500.0
2015-04-30 15:35:00,112.26,112.49,112.23,112.38,40700.0,100.2446,100.4499,100.2178,100.3517,40700.0
2015-04-30 15:40:00,112.37,112.37,112.19,112.2,44100.0,100.3428,100.3428,100.182,100.191,44100.0
2015-04-30 15:45:00,112.19,112.2,112.01,112.03,66000.0,100.182,100.191,100.0213,100.0392,66000.0
2015-04-30 15:50:00,112.03,112.15,111.99,112.0,52600.0,100.0392,100.1463,100.0035,100.0124,52600.0
2015-04-30 15:55:00,112.0,112.03,111.89,111.99,144100.0,100.0124,100.0392,99.9142,100.0035,144100.0
2015-05-01 09:30:00,112.28,113.16,112.08,113.16,26800.0,100.2624,101.0482,100.0838,101.0482,26800.0
2015-05-01 09:35:00,113.05,113.29,112.8,113.14,24000.0,100.95,101.1643,100.7268,101.0304,24000.0
2015-05-01 09:40:00,113.23,113.42,113.05,113.27,12200.0,101.1107,101.2804,100.95,101.1464,12200.0
2015-05-01 09:45:00,113.27,113.27,112.92,113.13,12500.0,101.1464,101.1464,100.8339,101.0214,12500.0
2015-05-01 09:50:00,113.12,113.12,112.58,112.64,13200.0,101.0125,101.0125,100.5303,100.5839,13200.0
2015-05-01 09:55:00,112.61,112.68,112.28,112.32,32800.0,100.5571,100.6196,100.2624,100.2981,32800.0
2015-05-01 10:00:00,112.33,112.85,112.33,112.79,8800.0,100.3071,100.7714,100.3071,100.7178,8800.0
2015-05-01 10:05:00,112.8,112.88,112.7,112.84,13300.0,100.7268,100.7982,100.6375,100.7625,13300.0
2015-05-01 10:10:00,112.88,112.91,112.79,112.83,36000.0,100.7982,100.825,100.7178,100.7535,36000.0
2015-05-01 10:15:00,112.87,113.5,112.87,113.43,70100.0,100.7893,101.3518,100.7893,101.2893,70100.0
2015-05-01 10:20:00,113.48,113.55,113.28,113.53,18900.0,101.334,101.3965,101.1554,101.3786,18900.0
2015-05-01 10:25:00,113.46,113.49,113.26,113.33,6000.0,101.3161,101.3429,101.1375,101.2,6000.0
2015-05-01 10:30:00,113.35,113.47,113.25,113.29,7900.0,101.2179,101.325,101.1286,101.1643,7900.0
2015-05-01 10:35:00,113.31,113.39,113.23,113.35,10000.0,101.1822,101.2536,101.1107,101.2179,10000.0
2015-05-01 10:40:00,113.35,113.35,113.1,113.18,9300.0,101.2179,101.2179,100.9946,101.0661,9300.0
2015-05-01 10:45:00,113.23,113.25,113.1,113.11,6400.0,101.1107,101.1286,100.9946,101.0036,6400.0
2015-05-01 10:50:00,113.09,113.33,113.02,113.09,38000.0,100.9857,101.2,100.9232,100.9857,38000.0
2015-05-01 10:55:00,113.15,113.16,113.03,113.11,10300.0,101.0393,101.0482,100.9321,101.0036,10300.0
2015-05-01 11:00:00,113.13,113.38,113.13,113.34,27700.0,101.0214,101.2447,101.0214,101.209,27700.0
2015-05-01 11:05:00,113.32,113.49,113.27,113.42,41600.0,101.1911,101.3429,101.1464,101.2804,41600.0
2015-05-01 11:10:00,113.36,113.52,113.34,113.45,6600.0,101.2268,101.3697,101.209,101.3072,6600.0
2015-05-01 11:15:00,113.45,113.53,113.43,113.5,8600.0,101.3072,101.3786,101.2893,101.3518,8600.0
2015-05-01 11:20:00,113.52,113.65,113.52,113.61,6200.0,101.3697,101.4858,101.3697,101.4501,6200.0
2015-05-01 11:25:00,113.61,113.77,113.55,113.72,11000.0,101.4501,101.5929,101.3965,101.5483,11000.0
2015-05-01 11:30:00,113.71,113.73,113.65,113.72,17400.0,101.5394,101.5572,101.4858,101.5483,17400.0
2015-05-01 11:35:00,113.7,113.71,113.68,113.68,12700.0,101.5304,101.5394,101.5126,101.5126,12700.0
2015-05-01 11:40:00,113.7,113.71,113.5,113.64,8000.0,101.5304,101.5394,101.3518,101.4768,8000.0
2015-05-01 11:45:00,113.64,113.65,113.48,113.51,35700.0,101.4768,101.4858,101.334,101.3608,35700.0
2015-05-01 11:50:00,113.49,113.55,113.42,113.48,9100.0,101.3429,101.3965,101.2804,101.334,9100.0
2015-05-01 11:55:00,113.5,113.61,113.49,113.55,10700.0,101.3518,101.4501,101.3429,101.3965,10700.0
2015-05-01 12:00:00,113.58,113.58,113.49,113.55,11800.0,101.4233,101.4233,101.3429,101.3965,11800.0
2015-05-01 12:05:00,113.54,113.64,113.53,113.59,11500.0,101.3876,101.4768,101.3786,101.4322,11500.0
2015-05-01 12:10:00,113.59,113.69,113.56,113.67,11900.0,101.4322,101.5215,101.4054,101.5036,11900.0
2015-05-01 12:15:00,113.66,113.7,113.6,113.64,7500.0,101.4947,101.5304,101.4411,101.4768,7500.0
2015-05-01 12:20:00,113.65,113.69,113.61,113.64,10200.0,101.4858,101.5215,101.4501,101.4768,10200.0
2015-05-01 12:25:00,113.62,113.64,113.54,113.63,10600.0,101.459,101.4768,101.3876,101.4679,10600.0
2015-05-01 12:30:00,113.63,113.73,113.62,113.69,8700.0,101.4679,101.5572,101.459,101.5215,8700.0
2015-05-01 12:35:00,113.71,113.82,113.7,113.71,9300.0,101.5394,101.6376,101.5304,101.5394,9300.0
2015-05-01 12:40:00,113.7,113.75,113.63,113.73,8800.0,101.5304,101.5751,101.4679,101.5572,8800.0
2015-05-01 12:45:00,113.73,113.8,113.72,113.76,4500.0,101.5572,101.6197,101.5483,101.584,4500.0
2015-05-01 12:50:00,113.78,113.8,113.73,113.79,5400.0,101.6019,101.6197,101.5572,101.6108,5400.0
2015-05-01 12:55:00,113.79,113.79,113.65,113.71,26500.0,101.6108,101.6108,101.4858,101.5394,26500.0
2015-05-01 13:00:00,113.7,113.71,113.65,113.67,11300.0,101.5304,101.5394,101.4858,101.5036,11300.0
2015-05-01 13:05:00,113.68,113.68,113.53,113.53,7700.0,101.5126,101.5126,101.3786,101.3786,7700.0
2015-05-01 13:10:00,113.56,113.56,113.49,113.51,8400.0,101.4054,101.4054,101.3429,101.3608,8400.0
2015-05-01 13:15:00,113.51,113.64,113.49,113.64,17700.0,101.3608,101.4768,101.3429,101.4768,17700.0
2015-05-01 13:20:00,113.65,113.7,113.62,113.68,13300.0,101.4858,101.5304,101.459,101.5126,13300.0
2015-05-01 13:25:00,113.7,113.74,113.68,113.73,18200.0,101.5304,101.5661,101.5126,101.5572,18200.0
2015-05-01 13:30:00,113.73,113.8,113.67,113.7,21000.0,101.5572,101.6197,101.5036,101.5304,21000.0
2015-05-01 13:35:00,113.69,113.81,113.69,113.78,11000.0,101.5215,101.6287,101.5215,101.6019,11000.0
2015-05-01 13:40:00,113.78,113.8,113.64,113.68,10000.0,101.6019,101.6197,101.4768,101.5126,10000.0
2015-05-01 13:45:00,113.69,113.75,113.68,113.74,7900.0,101.5215,101.5751,101.5126,101.5661,7900.0
2015-05-01 13:50:00,113.73,114.0,113.73,113.94,34900.0,101.5572,101.7983,101.5572,101.7447,34900.0
2015-05-01 13:55:00,113.91,113.96,113.78,113.8,13400.0,101.7179,101.7626,101.6019,101.6197,13400.0
2015-05-01 14:00:00,113.78,113.97,113.78,113.97,11500.0,101.6019,101.7715,101.6019,101.7715,11500.0
2015-05-01 14:05:00,113.98,114.0,113.94,113.99,6400.0,101.7805,101.7983,101.7447,101.7894,6400.0
2015-05-01 14:10:00,113.97,113.97,113.81,113.81,5700.0,101.7715,101.7715,101.6287,101.6287,5700.0
2015-05-01 14:15:00,113.81,113.92,113.81,113.87,9500.0,101.6287,101.7269,101.6287,101.6822,9500.0
2015-05-01 14:20:00,113.85,113.85,113.67,113.73,11800.0,101.6644,101.6644,101.5036,101.5572,11800.0
2015-05-01 14:25:00,113.73,113.93,113.73,113.93,10500.0,101.5572,101.7358,101.5572,101.7358,10500.0
2015-05-01 14:30:00,113.94,113.97,113.88,113.88,7500.0,101.7447,101.7715,101.6912,101.6912,7500.0
2015-05-01 14:35:00,113.92,113.94,113.87,113.93,8000.0,101.7269,101.7447,101.6822,101.7358,8000.0
2015-05-01 14:40:00,113.93,114.01,113.92,113.94,8000.0,101.7358,101.8072,101.7269,101.7447,8000.0
2015-05-01 14:45:00,113.93,114.04,113.91,114.01,7600.0,101.7358,101.834,101.7179,101.8072,7600.0
2015-05-01 14:50:00,114.02,114.02,113.87,113.87,4900.0,101.8162,101.8162,101.6822,101.6822,4900.0
2015-05-01 14:55:00,113.87,113.9,113.8,113.83,12300.0,101.6822,101.709,101.6197,101.6465,12300.0
2015-05-01 15:00:00,113.85,113.87,113.82,113.87,12900.0,101.6644,101.6822,101.6376,101.6822,12900.0
2015-05-01 15:05:00,113.87,113.9,113.83,113.85,15600.0,101.6822,101.709,101.6465,101.6644,15600.0
2015-05-01 15:10:00,113.85,113.89,113.83,113.83,11800.0,101.6644,101.7001,101.6465,101.6465,11800.0
2015-05-01 15:15:00,113.83,113.99,113.83,113.94,12900.0,101.6465,101.7894,101.6465,101.7447,12900.0
2015-05-01 15:20:00,113.93,113.95,113.86,113.92,15400.0,101.7358,101.7537,101.6733,101.7269,15400.0
2015-05-01 15:25:00,113.93,113.94,113.79,113.85,10100.0,101.7358,101.7447,101.6108,101.6644,10100.0
2015-05-01 15:30:00,113.85,113.87,113.79,113.87,16500.0,101.6644,101.6822,101.6108,101.6822,16500.0
2015-05-01 15:35:00,113.88,113.89,113.81,113.81,18200.0,101.6912,101.7001,101.6287,101.6287,18200.0
2015-05-01 15:40:00,113.81,113.95,113.81,113.89,27100.0,101.6287,101.7537,101.6287,101.7001,27100.0
2015-05-01 15:45:00,113.89,114.04,113.89,114.0,38200.0,101.7001,101.834,101.7001,101.7983,38200.0
2015-05-01 15:50:00,114.0,114.02,113.95,114.0,36800.0,101.7983,101.8162,101.7537,101.7983,36800.0
2015-05-01 15:55:00,113.99,114.03,113.94,113.95,56000.0,101.7894,101.8251,101.7447,101.7537,56000.0
2015-05-04 09:30:00,114.25,114.27,113.7,114.12,28000.0,102.0216,102.0394,101.5304,101.9055,28000.0
2015-05-04 09:35:00,114.18,114.5,114.18,114.36,6600.0,101.9591,102.2448,101.9591,102.1198,6600.0
2015-05-04 09:40:00,114.32,114.5,114.27,114.49,2700.0,102.0841,102.2448,102.0394,102.2359,2700.0
2015-05-04 09:45:00,114.48,114.64,114.47,114.6,19500.0,102.2269,102.3698,102.218,102.3341,19500.0
2015-05-04 09:50:00,114.6,114.67,114.47,114.62,20900.0,102.3341,102.3966,102.218,102.352,20900.0
2015-05-04 09:55:00,114.59,114.62,114.25,114.54,37300.0,102.3252,102.352,102.0216,102.2805,37300.0
2015-05-04 10:00:00,114.5,114.55,114.33,114.53,22100.0,102.2448,102.2894,102.093,102.2716,22100.0
2015-05-04 10:05:00,114.54,114.54,114.44,114.52,3600.0,102.2805,102.2805,102.1912,102.2627,3600.0
2015-05-04 10:10:00,114.47,114.5,114.39,114.43,10600.0,102.218,102.2448,102.1466,102.1823,10600.0
2015-05-04 10:15:00,114.43,114.51,114.4,114.47,14600.0,102.1823,102.2537,102.1555,102.218,14600.0
2015-05-04 10:20:00,114.46,114.51,114.37,114.37,8800.0,102.2091,102.2537,102.1287,102.1287,8800.0
2015-05-04 10:25:00,114.38,114.49,114.36,114.45,9200.0,102.1376,102.2359,102.1198,102.2002,9200.0
2015-05-04 10:30:00,114.42,114.47,114.38,114.42,25100.0,102.1734,102.218,102.1376,102.1734,25100.0
2015-05-04 10:35:00,114.46,114.49,114.41,114.47,10600.0,102.2091,102.2359,102.1644,102.218,10600.0
2015-05-04 10:40:00,114.44,114.47,114.37,114.45,9900.0,102.1912,102.218,102.1287,102.2002,9900.0
2015-05-04 10:45:00,114.45,114.45,114.35,114.43,10900.0,102.2002,102.2002,102.1109,102.1823,10900.0
2015-05-04 10:50:00,114.41,114.42,114.18,114.21,5500.0,102.1644,102.1734,101.9591,101.9858,5500.0
2015-05-04 10:55:00,114.21,114.23,114.11,114.15,5500.0,101.9858,102.0037,101.8965,101.9323,5500.0
2015-05-04 11:00:00,114.16,114.18,114.06,114.17,11400.0,101.9412,101.9591,101.8519,101.9501,11400.0
2015-05-04 11:05:00,114.19,114.42,114.16,114.39,7200.0,101.968,102.1734,101.9412,102.1466,7200.0
2015-05-04 11:10:00,114.4,114.41,114.27,114.37,7900.0,102.1555,102.1644,102.0394,102.1287,7900.0
2015-05-04 11:15:00,114.35,114.41,114.31,114.37,6100.0,102.1109,102.1644,102.0751,102.1287,6100.0
2015-05-04 11:20:00,114.37,114.44,114.3,114.39,12500.0,102.1287,102.1912,102.0662,102.1466,12500.0
2015-05-04 11:25:00,114.4,114.42,114.31,114.35,7600.0,102.1555,102.1734,102.0751,102.1109,7600.0
2015-05-04 11:30:00,114.34,114.4,114.31,114.32,7300.0,102.1019,102.1555,102.0751,102.0841,7300.0
2015-05-04 11:35:00,114.31,114.35,114.25,114.26,4600.0,102.0751,102.1109,102.0216,102.0305,4600.0
2015-05-04 11:40:00,114.27,114.27,114.14,114.15,12600.0,102.0394,102.0394,101.9233,101.9323,12600.0
2015-05-04 11:45:00,114.15,114.28,114.15,114.28,4500.0,101.9323,102.0483,101.9323,102.0483,4500.0
2015-05-04 11:50:00,114.29,114.33,114.28,114.29,8900.0,102.0573,102.093,102.0483,102.0573,8900.0
2015-05-04 11:55:00,114.29,114.34,114.26,114.34,8400.0,102.0573,102.1019,102.0305,102.1019,8400.0
2015-05-04 12:00:00,114.32,114.32,114.27,114.31,3200.0,102.0841,102.0841,102.0394,102.0751,3200.0
2015-05-04 12:05:00,114.28,114.3,114.17,114.2,12900.0,102.0483,102.0662,101.9501,101.9769,12900.0
2015-05-04 12:10:00,114.2,114.24,114.13,114.21,12600.0,101.9769,102.0126,101.9144,101.9858,12600.0
2015-05-04 12:15:00,114.22,114.24,114.13,114.19,10200.0,101.9948,102.0126,101.9144,101.968,10200.0
2015-05-04 12:20:00,114.19,114.19,114.03,114.05,3500.0,101.968,101.968,101.8251,101.843,3500.0
2015-05-04 12:25:00,114.09,114.17,114.08,114.1,2000.0,101.8787,101.9501,101.8698,101.8876,2000.0
2015-05-04 12:30:00,114.1,114.19,113.99,114.02,28500.0,101.8876,101.968,101.7894,101.8162,28500.0
2015-05-04 12:35:00,114.03,114.07,114.0,114.05,8800.0,101.8251,101.8608,101.7983,101.843,8800.0
2015-05-04 12:40:00,114.1,114.12,114.09,114.11,7500.0,101.8876,101.9055,101.8787,101.8965,7500.0
2015-05-04 12:45:00,114.1,114.17,114.05,114.05,9300.0,101.8876,101.9501,101.843,101.843,9300.0
2015-05-04 12:50:00,114.02,114.03,113.99,114.03,8500.0,101.8162,101.8251,101.7894,101.8251,8500.0
2015-05-04 12:55:00,114.01,114.05,113.98,113.98,5500.0,101.8072,101.843,101.7805,101.7805,5500.0
2015-05-04 13:00:00,113.96,114.01,113.96,114.01,5800.0,101.7626,101.8072,101.7626,101.8072,5800.0
2015-05-04 13:05:00,114.0,114.0,113.9,113.94,6000.0,101.7983,101.7983,101.709,101.7447,6000.0
2015-05-04 13:10:00,113.97,114.09,113.97,114.09,7600.0,101.7715,101.8787,101.7715,101.8787,7600.0
2015-05-04 13:15:00,114.07,114.1,114.03,114.09,5100.0,101.8608,101.8876,101.8251,101.8787,5100.0
2015-05-04 13:20:00,114.08,114.08,113.95,114.0,7500.0,101.8698,101.8698,101.7537,101.7983,7500.0
2015-05-04 13:25:00,114.0,114.02,113.96,113.98,5200.0,101.7983,101.8162,101.7626,101.7805,5200.0
2015-05-04 13:30:00,113.96,113.97,113.87,113.95,9900.0,101.7626,101.7715,101.6822,101.7537,9900.0
2015-05-04 13:35:00,113.93,114.0,113.91,113.99,10200.0,101.7358,101.7983,101.7179,101.7894,10200.0
2015-05-04 13:40:00,113.97,114.05,113.97,114.02,4200.0,101.7715,101.843,101.7715,101.8162,4200.0
2015-05-04 13:45:00,114.03,114.08,114.03,114.05,5300.0,101.8251,101.8698,101.8251,101.843,5300.0
2015-05-04 13:50:00,114.04,114.09,114.03,114.04,5500.0,101.834,101.8787,101.8251,101.834,5500.0
2015-05-04 13:55:00,114.05,114.11,114.04,114.07,7200.0,101.843,101.8965,101.834,101.8608,7200.0
2015-05-04 14:00:00,114.07,114.13,114.05,114.06,4900.0,101.8608,101.9144,101.843,101.8519,4900.0
2015-05-04 14:05:00,114.06,114.08,113.98,113.98,9600.0,101.8519,101.8698,101.7805,101.7805,9600.0
2015-05-04 14:10:00,114.0,114.02,113.91,113.93,6300.0,101.7983,101.8162,101.7179,101.7358,6300.0
2015-05-04 14:15:00,113.95,114.11,113.95,114.11,4000.0,101.7537,101.8965,101.7537,101.8965,4000.0
2015-05-04 14:20:00,114.12,114.22,114.12,114.17,9500.0,101.9055,101.9948,101.9055,101.9501,9500.0
2015-05-04 14:25:00,114.15,114.15,114.07,114.11,10100.0,101.9323,101.9323,101.8608,101.8965,10100.0
2015-05-04 14:30:00,114.13,114.16,114.1,114.14,6900.0,101.9144,101.9412,101.8876,101.9233,6900.0
2015-05-04 14:35:00,114.15,114.23,114.11,114.21,9400.0,101.9323,102.0037,101.8965,101.9858,9400.0
2015-05-04 14:40:00,114.22,114.38,114.22,114.37,9700.0,101.9948,102.1376,101.9948,102.1287,9700.0
2015-05-04 14:45:00,114.31,114.33,114.25,114.3,6700.0,102.0751,102.093,102.0216,102.0662,6700.0
2015-05-04 14:50:00,114.29,114.38,114.28,114.38,10800.0,102.0573,102.1376,102.0483,102.1376,10800.0
2015-05-04 14:55:00,114.33,114.36,114.27,114.3,5300.0,102.093,102.1198,102.0394,102.0662,5300.0
2015-05-04 15:00:00,114.28,114.3,114.2,114.29,8500.0,102.0483,102.0662,101.9769,102.0573,8500.0
2015-05-04 15:05:00,114.26,114.39,114.26,114.31,5400.0,102.0305,102.1466,102.0305,102.0751,5400.0
2015-05-04 15:10:00,114.3,114.3,114.2,114.27,6300.0,102.0662,102.0662,101.9769,102.0394,6300.0
2015-05-04 15:15:00,114.28,114.29,114.2,114.28,8400.0,102.0483,102.0573,101.9769,102.0483,8400.0
2015-05-04 15:20:00,114.28,114.36,114.28,114.31,8900.0,102.0483,102.1198,102.0483,102.0751,8900.0
2015-05-04 15:25:00,114.29,114.31,114.25,114.27,6300.0,102.0573,102.0751,102.0216,102.0394,6300.0
2015-05-04 15:30:00,114.27,114.37,114.22,114.37,16200.0,102.0394,102.1287,101.9948,102.1287,16200.0
2015-05-04 15:35:00,114.37,114.38,114.27,114.3,11500.0,102.1287,102.1376,102.0394,102.0662,11500.0
2015-05-04 15:40:00,114.29,114.29,114.17,114.17,16600.0,102.0573,102.0573,101.9501,101.9501,16600.0
2015-05-04 15:45:00,114.16,114.18,114.03,114.04,17400.0,101.9412,101.9591,101.8251,101.834,17400.0
2015-05-04 15:50:00,114.03,114.07,114.0,114.02,20600.0,101.8251,101.8608,101.7983,101.8162,20600.0
2015-05-04 15:55:00,114.02,114.05,113.96,113.98,29600.0,101.8162,101.843,101.7626,101.7805,29600.0
2015-05-05 09:30:00,114.41,114.45,113.77,114.43,39100.0,102.1644,102.2002,101.5929,102.1823,39100.0
2015-05-05 09:35:00,114.45,114.87,114.35,114.76,24600.0,102.2002,102.5752,102.1109,102.477,24600.0
2015-05-05 09:40:00,114.59,114.82,114.44,114.6,6300.0,102.3252,102.5305,102.1912,102.3341,6300.0
2015-05-05 09:45:00,114.71,114.81,114.42,114.46,23000.0,102.4323,102.5216,102.1734,102.2091,23000.0
2015-05-05 09:50:00,114.5,114.52,114.35,114.42,8300.0,102.2448,102.2627,102.1109,102.1734,8300.0
2015-05-05 09:55:00,114.43,114.53,114.36,114.41,30800.0,102.1823,102.2716,102.1198,102.1644,30800.0
2015-05-05 10:00:00,114.38,114.4,114.13,114.14,12600.0,102.1376,102.1555,101.9144,101.9233,12600.0
2015-05-05 10:05:00,114.18,114.28,114.08,114.28,20300.0,101.9591,102.0483,101.8698,102.0483,20300.0
2015-05-05 10:10:00,114.26,114.27,114.01,114.01,9300.0,102.0305,102.0394,101.8072,101.8072,9300.0
2015-05-05 10:15:00,114.02,114.06,113.91,113.99,10300.0,101.8162,101.8519,101.7179,101.7894,10300.0
2015-05-05 10:20:00,113.98,114.15,113.93,114.09,10600.0,101.7805,101.9323,101.7358,101.8787,10600.0
2015-05-05 10:25:00,114.08,114.1,113.94,113.97,9300.0,101.8698,101.8876,101.7447,101.7715,9300.0
2015-05-05 10:30:00,113.99,114.01,113.85,113.86,6600.0,101.7894,101.8072,101.6644,101.6733,6600.0
2015-05-05 10:35:00,113.85,113.93,113.85,113.88,7300.0,101.6644,101.7358,101.6644,101.6912,7300.0
2015-05-05 10:40:00,113.88,113.89,113.79,113.87,5600.0,101.6912,101.7001,101.6108,101.6822,5600.0
2015-05-05 10:45:00,113.88,113.91,113.82,113.84,5500.0,101.6912,101.7179,101.6376,101.6554,5500.0
2015-05-05 10:50:00,113.83,113.83,113.65,113.66,13200.0,101.6465,101.6465,101.4858,101.4947,13200.0
2015-05-05 10:55:00,113.67,113.68,113.4,113.46,17600.0,101.5036,101.5126,101.2625,101.3161,17600.0
2015-05-05 11:00:00,113.43,113.44,113.21,113.21,12300.0,101.2893,101.2983,101.0929,101.0929,12300.0
2015-05-05 11:05:00,113.25,113.26,113.05,113.12,6200.0,101.1286,101.1375,100.95,101.0125,6200.0
2015-05-05 11:10:00,113.11,113.2,113.11,113.16,7600.0,101.0036,101.0839,101.0036,101.0482,7600.0
2015-05-05 11:15:00,113.14,113.19,113.03,113.06,23600.0,101.0304,101.075,100.9321,100.9589,23600.0
2015-05-05 11:20:00,113.05,113.07,112.79,112.84,13000.0,100.95,100.9679,100.7178,100.7625,13000.0
2015-05-05 11:25:00,112.85,112.92,112.8,112.8,16500.0,100.7714,100.8339,100.7268,100.7268,16500.0
2015-05-05 11:30:00,112.75,112.81,112.63,112.63,29800.0,100.6821,100.7357,100.575,100.575,29800.0
2015-05-05 11:35:00,112.66,112.84,112.66,112.79,8700.0,100.6017,100.7625,100.6017,100.7178,8700.0
2015-05-05 11:40:00,112.79,112.93,112.79,112.93,7900.0,100.7178,100.8428,100.7178,100.8428,7900.0
2015-05-05 11:45:00,112.91,113.08,112.89,113.04,5900.0,100.825,100.9768,100.8071,100.9411,5900.0
2015-05-05 11:50:00,112.98,113.06,112.91,112.92,12700.0,100.8875,100.9589,100.825,100.8339,12700.0
2015-05-05 11:55:00,112.92,113.14,112.92,113.13,5900.0,100.8339,101.0304,100.8339,101.0214,5900.0
2015-05-05 12:00:00,113.15,113.18,113.11,113.11,4400.0,101.0393,101.0661,101.0036,101.0036,4400.0
2015-05-05 12:05:00,113.12,113.18,113.07,113.14,6800.0,101.0125,101.0661,100.9679,101.0304,6800.0
2015-05-05 12:10:00,113.13,113.2,113.12,113.16,7800.0,101.0214,101.0839,101.0125,101.0482,7800.0
2015-05-05 12:15:00,113.15,113.23,113.14,113.21,8100.0,101.0393,101.1107,101.0304,101.0929,8100.0
2015-05-05 12:20:00,113.23,113.32,113.23,113.31,8500.0,101.1107,101.1911,101.1107,101.1822,8500.0
2015-05-05 12:25:00,113.33,113.35,113.27,113.32,10900.0,101.2,101.2179,101.1464,101.1911,10900.0
2015-05-05 12:30:00,113.31,113.34,113.29,113.3,8200.0,101.1822,101.209,101.1643,101.1732,8200.0
2015-05-05 12:35:00,113.31,113.31,113.2,113.22,4500.0,101.1822,101.1822,101.0839,101.1018,4500.0
2015-05-05 12:40:00,113.23,113.24,113.1,113.13,4700.0,101.1107,101.1197,100.9946,101.0214,4700.0
2015-05-05 12:45:00,113.09,113.11,113.03,113.03,6000.0,100.9857,101.0036,100.9321,100.9321,6000.0
2015-05-05 12:50:00,113.03,113.1,112.96,112.97,6400.0,100.9321,100.9946,100.8696,100.8786,6400.0
2015-05-05 12:55:00,112.97,112.97,112.84,112.84,2600.0,100.8786,100.8786,100.7625,100.7625,2600.0
2015-05-05 13:00:00,112.86,112.88,112.78,112.8,7600.0,100.7803,100.7982,100.7089,100.7268,7600.0
2015-05-05 13:05:00,112.79,112.81,112.72,112.79,11200.0,100.7178,100.7357,100.6553,100.7178,11200.0
2015-05-05 13:10:00,112.8,112.85,112.78,112.82,21600.0,100.7268,100.7714,100.7089,100.7446,21600.0
2015-05-05 13:15:00,112.78,112.83,112.75,112.78,26100.0,100.7089,100.7535,100.6821,100.7089,26100.0
2015-05-05 13:20:00,112.74,112.78,112.68,112.76,3900.0,100.6732,100.7089,100.6196,100.691,3900.0
2015-05-05 13:25:00,112.77,112.83,112.74,112.78,17100.0,100.7,100.7535,100.6732,100.7089,17100.0
2015-05-05 13:30:00,112.8,112.8,112.71,112.71,4500.0,100.7268,100.7268,100.6464,100.6464,4500.0
2015-05-05 13:35:00,112.7,112.81,112.67,112.75,13700.0,100.6375,100.7357,100.6107,100.6821,13700.0
2015-05-05 13:40:00,112.74,112.78,112.69,112.71,7700.0,100.6732,100.7089,100.6285,100.6464,7700.0
2015-05-05 13:45:00,112.71,112.76,112.7,112.7,6700.0,100.6464,100.691,100.6375,100.6375,6700.0
2015-05-05 13:50:00,112.7,112.74,112.66,112.7,15700.0,100.6375,100.6732,100.6017,100.6375,15700.0
2015-05-05 13:55:00,112.7,112.72,112.63,112.71,8200.0,100.6375,100.6553,100.575,100.6464,8200.0
2015-05-05 14:00:00,112.7,112.7,112.56,112.7,26200.0,100.6375,100.6375,100.5124,100.6375,26200.0
2015-05-05 14:05:00,112.7,112.78,112.69,112.71,8100.0,100.6375,100.7089,100.6285,100.6464,8100.0
2015-05-05 14:10:00,112.7,112.75,112.7,112.72,5900.0,100.6375,100.6821,100.6375,100.6553,5900.0
2015-05-05 14:15:00,112.71,112.79,112.7,112.79,7400.0,100.6464,100.7178,100.6375,100.7178,7400.0
2015-05-05 14:20:00,112.78,112.82,112.69,112.75,7700.0,100.7089,100.7446,100.6285,100.6821,7700.0
2015-05-05 14:25:00,112.77,112.77,112.61,112.61,9100.0,100.7,100.7,100.5571,100.5571,9100.0
2015-05-05 14:30:00,112.61,112.67,112.55,112.67,6200.0,100.5571,100.6107,100.5035,100.6107,6200.0
2015-05-05 14:35:00,112.68,112.68,112.54,112.55,6400.0,100.6196,100.6196,100.4946,100.5035,6400.0
2015-05-05 14:40:00,112.54,112.54,112.37,112.37,8300.0,100.4946,100.4946,100.3428,100.3428,8300.0
2015-05-05 14:45:00,112.37,112.39,112.26,112.3,10300.0,100.3428,100.3606,100.2446,100.2803,10300.0
2015-05-05 14:50:00,112.29,112.29,112.18,112.2,7000.0,100.2713,100.2713,100.1731,100.191,7000.0
2015-05-05 14:55:00,112.19,112.25,112.12,112.23,10200.0,100.182,100.2356,100.1195,100.2178,10200.0
2015-05-05 15:00:00,112.21,112.32,112.21,112.27,8800.0,100.1999,100.2981,100.1999,100.2535,8800.0
2015-05-05 15:05:00,112.3,112.34,112.18,112.18,12700.0,100.2803,100.316,100.1731,100.1731,12700.0
2015-05-05 15:10:00,112.18,112.36,112.18,112.32,23100.0,100.1731,100.3338,100.1731,100.2981,23100.0
2015-05-05 15:15:00,112.33,112.36,112.24,112.26,17100.0,100.3071,100.3338,100.2267,100.2446,17100.0
2015-05-05 15:20:00,112.27,112.36,112.21,112.32,20200.0,100.2535,100.3338,100.1999,100.2981,20200.0
2015-05-05 15:25:00,112.33,112.37,112.3,112.33,16600.0,100.3071,100.3428,100.2803,100.3071,16600.0
2015-05-05 15:30:00,112.35,112.4,112.33,112.39,19700.0,100.3249,100.3696,100.3071,100.3606,19700.0
2015-05-05 15:35:00,112.4,112.45,112.33,112.39,56300.0,100.3696,100.4142,100.3071,100.3606,56300.0
2015-05-05 15:40:00,112.39,112.4,112.3,112.31,17600.0,100.3606,100.3696,100.2803,100.2892,17600.0
2015-05-05 15:45:00,112.32,112.36,112.26,112.32,27800.0,100.2981,100.3338,100.2446,100.2981,27800.0
2015-05-05 15:50:00,112.3,112.39,112.29,112.34,30200.0,100.2803,100.3606,100.2713,100.316,30200.0
2015-05-05 15:55:00,112.34,112.43,112.31,112.35,46900.0,100.316,100.3964,100.2892,100.3249,46900.0
2015-05-06 09:30:00,112.8,113.19,112.41,112.43,12900.0,100.7268,101.075,100.3785,100.3964,12900.0
2015-05-06 09:35:00,112.55,112.6,112.32,112.53,7500.0,100.5035,100.5482,100.2981,100.4857,7500.0
2015-05-06 09:40:00,112.48,112.81,112.43,112.56,15900.0,100.441,100.7357,100.3964,100.5124,15900.0
2015-05-06 09:45:00,112.53,112.55,112.36,112.46,4800.0,100.4857,100.5035,100.3338,100.4231,4800.0
2015-05-06 09:50:00,112.5,112.7,112.31,112.31,5000.0,100.4589,100.6375,100.2892,100.2892,5000.0
2015-05-06 09:55:00,112.36,112.44,112.34,112.41,6900.0,100.3338,100.4053,100.316,100.3785,6900.0
2015-05-06 10:00:00,112.39,112.56,112.34,112.54,13100.0,100.3606,100.5124,100.316,100.4946,13100.0
2015-05-06 10:05:00,112.56,112.56,112.28,112.28,8400.0,100.5124,100.5124,100.2624,100.2624,8400.0
2015-05-06 10:10:00,112.3,112.42,112.24,112.42,5100.0,100.2803,100.3874,100.2267,100.3874,5100.0
2015-05-06 10:15:00,112.42,112.61,112.4,112.55,7100.0,100.3874,100.5571,100.3696,100.5035,7100.0
2015-05-06 10:20:00,112.46,112.6,112.46,112.58,4900.0,100.4231,100.5482,100.4231,100.5303,4900.0
2015-05-06 10:25:00,112.56,112.7,112.48,112.7,26800.0,100.5124,100.6375,100.441,100.6375,26800.0
2015-05-06 10:30:00,112.67,112.72,112.59,112.72,14100.0,100.6107,100.6553,100.5392,100.6553,14100.0
2015-05-06 10:35:00,112.67,112.71,112.6,112.67,4800.0,100.6107,100.6464,100.5482,100.6107,4800.0
2015-05-06 10:40:00,112.67,112.72,112.64,112.64,18900.0,100.6107,100.6553,100.5839,100.5839,18900.0
2015-05-06 10:45:00,112.66,112.7,112.64,112.67,31500.0,100.6017,100.6375,100.5839,100.6107,31500.0
2015-05-06 10:50:00,112.68,112.78,112.67,112.76,16000.0,100.6196,100.7089,100.6107,100.691,16000.0
2015-05-06 10:55:00,112.75,112.77,112.67,112.71,8800.0,100.6821,100.7,100.6107,100.6464,8800.0
2015-05-06 11:00:00,112.68,112.78,112.67,112.76,6400.0,100.6196,100.7089,100.6107,100.691,6400.0
2015-05-06 11:05:00,112.8,112.8,112.66,112.66,8800.0,100.7268,100.7268,100.6017,100.6017,8800.0
2015-05-06 11:10:00,112.66,112.66,112.51,112.54,3900.0,100.6017,100.6017,100.4678,100.4946,3900.0
2015-05-06 11:15:00,112.5,112.52,112.43,112.43,12900.0,100.4589,100.4767,100.3964,100.3964,12900.0
2015-05-06 11:20:00,112.43,112.43,112.31,112.35,9600.0,100.3964,100.3964,100.2892,100.3249,9600.0
2015-05-06 11:25:00,112.38,112.51,112.38,112.4,8100.0,100.3517,100.4678,100.3517,100.3696,8100.0
2015-05-06 11:30:00,112.43,112.53,112.42,112.46,9100.0,100.3964,100.4857,100.3874,100.4231,9100.0
2015-05-06 11:35:00,112.5,112.54,112.4,112.49,7100.0,100.4589,100.4946,100.3696,100.4499,7100.0
2015-05-06 11:40:00,112.5,112.53,112.45,112.5,14800.0,100.4589,100.4857,100.4142,100.4589,14800.0
2015-05-06 11:45:00,112.5,112.51,112.46,112.49,7600.0,100.4589,100.4678,100.4231,100.4499,7600.0
2015-05-06 11:50:00,112.45,112.51,112.41,112.5,9300.0,100.4142,100.4678,100.3785,100.4589,9300.0
2015-05-06 11:55:00,112.54,112.54,112.41,112.49,7000.0,100.4946,100.4946,100.3785,100.4499,7000.0
2015-05-06 12:00:00,112.5,112.52,112.37,112.52,4800.0,100.4589,100.4767,100.3428,100.4767,4800.0
2015-05-06 12:05:00,112.51,112.51,112.43,112.47,4300.0,100.4678,100.4678,100.3964,100.4321,4300.0
2015-05-06 12:10:00,112.47,112.53,112.43,112.45,6600.0,100.4321,100.4857,100.3964,100.4142,6600.0
2015-05-06 12:15:00,112.44,112.5,112.41,112.45,12900.0,100.4053,100.4589,100.3785,100.4142,12900.0
2015-05-06 12:20:00,112.45,112.55,112.45,112.55,4800.0,100.4142,100.5035,100.4142,100.5035,4800.0
2015-05-06 12:25:00,112.57,112.64,112.55,112.56,3800.0,100.5214,100.5839,100.5035,100.5124,3800.0
2015-05-06 12:30:00,112.56,112.59,112.53,112.59,1600.0,100.5124,100.5392,100.4857,100.5392,1600.0
2015-05-06 12:35:00,112.64,112.7,112.62,112.67,4100.0,100.5839,100.6375,100.566,100.6107,4100.0
2015-05-06 12:40:00,112.69,112.74,112.61,112.61,3800.0,100.6285,100.6732,100.5571,100.5571,3800.0
2015-05-06 12:45:00,112.63,112.68,112.59,112.68,2800.0,100.575,100.6196,100.5392,100.6196,2800.0
2015-05-06 12:50:00,112.71,112.71,112.45,112.45,6200.0,100.6464,100.6464,100.4142,100.4142,6200.0
2015-05-06 12:55:00,112.45,112.59,112.45,112.53,3400.0,100.4142,100.5392,100.4142,100.4857,3400.0
2015-05-06 13:00:00,112.53,112.56,112.43,112.45,4600.0,100.4857,100.5124,100.3964,100.4142,4600.0
2015-05-06 13:05:00,112.46,112.61,112.46,112.54,3200.0,100.4231,100.5571,100.4231,100.4946,3200.0
2015-05-06 13:10:00,112.55,112.57,112.54,112.57,2100.0,100.5035,100.5214,100.4946,100.5214,2100.0
2015-05-06 13:15:00,112.54,112.65,112.52,112.64,4200.0,100.4946,100.5928,100.4767,100.5839,4200.0
2015-05-06 13:20:00,112.66,112.7,112.63,112.65,5400.0,100.6017,100.6375,100.575,100.5928,5400.0
2015-05-06 13:25:00,112.65,112.65,112.6,112.63,7100.0,100.5928,100.5928,100.5482,100.575,7100.0
2015-05-06 13:30:00,112.63,112.63,112.5,112.52,11600.0,100.575,100.575,100.4589,100.4767,11600.0
2015-05-06 13:35:00,112.53,112.53,112.45,112.5,7800.0,100.4857,100.4857,100.4142,100.4589,7800.0
2015-05-06 13:40:00,112.52,112.55,112.45,112.46,6100.0,100.4767,100.5035,100.4142,100.4231,6100.0
2015-05-06 13:45:00,112.45,112.48,112.28,112.3,8400.0,100.4142,100.441,100.2624,100.2803,8400.0
2015-05-06 13:50:00,112.28,112.28,112.19,112.23,10800.0,100.2624,100.2624,100.182,100.2178,10800.0
2015-05-06 13:55:00,112.25,112.3,112.24,112.25,5100.0,100.2356,100.2803,100.2267,100.2356,5100.0
2015-05-06 14:00:00,112.26,112.37,112.24,112.37,7300.0,100.2446,100.3428,100.2267,100.3428,7300.0
2015-05-06 14:05:00,112.36,112.39,112.3,112.38,6100.0,100.3338,100.3606,100.2803,100.3517,6100.0
2015-05-06 14:10:00,112.37,112.38,112.3,112.3,7500.0,100.3428,100.3517,100.2803,100.2803,7500.0
2015-05-06 14:15:00,112.31,112.41,112.31,112.41,5500.0,100.2892,100.3785,100.2892,100.3785,5500.0
2015-05-06 14:20:00,112.41,112.47,112.33,112.35,9500.0,100.3785,100.4321,100.3071,100.3249,9500.0
2015-05-06 14:25:00,112.34,112.35,112.26,112.32,8000.0,100.316,100.3249,100.2446,100.2981,8000.0
2015-05-06 14:30:00,112.3,112.33,112.24,112.3,7000.0,100.2803,100.3071,100.2267,100.2803,7000.0
2015-05-06 14:35:00,112.27,112.27,112.14,112.24,10500.0,100.2535,100.2535,100.1374,100.2267,10500.0
2015-05-06 14:40:00,112.22,112.22,112.02,112.12,10600.0,100.2088,100.2088,100.0302,100.1195,10600.0
2015-05-06 14:45:00,112.14,112.14,112.02,112.05,10700.0,100.1374,100.1374,100.0302,100.057,10700.0
2015-05-06 14:50:00,112.06,112.2,112.06,112.2,10900.0,100.066,100.191,100.066,100.191,10900.0
2015-05-06 14:55:00,112.16,112.32,112.14,112.3,5600.0,100.1553,100.2981,100.1374,100.2803,5600.0
2015-05-06 15:00:00,112.28,112.32,112.2,112.28,26700.0,100.2624,100.2981,100.191,100.2624,26700.0
2015-05-06 15:05:00,112.28,112.36,112.21,112.36,7800.0,100.2624,100.3338,100.1999,100.3338,7800.0
2015-05-06 15:10:00,112.35,112.38,112.24,112.37,12300.0,100.3249,100.3517,100.2267,100.3428,12300.0
2015-05-06 15:15:00,112.34,112.36,112.22,112.23,13100.0,100.316,100.3338,100.2088,100.2178,13100.0
2015-05-06 15:20:00,112.22,112.39,112.21,112.34,9800.0,100.2088,100.3606,100.1999,100.316,9800.0
2015-05-06 15:25:00,112.34,112.35,112.26,112.35,12900.0,100.316,100.3249,100.2446,100.3249,12900.0
2015-05-06 15:30:00,112.4,112.4,112.21,112.21,12100.0,100.3696,100.3696,100.1999,100.1999,12100.0
2015-05-06 15:35:00,112.21,112.38,112.21,112.38,19600.0,100.1999,100.3517,100.1999,100.3517,19600.0
2015-05-06 15:40:00,112.37,112.4,112.21,112.26,16800.0,100.3428,100.3696,100.1999,100.2446,16800.0
2015-05-06 15:45:00,112.26,112.39,112.25,112.37,30600.0,100.2446,100.3606,100.2356,100.3428,30600.0
2015-05-06 15:50:00,112.35,112.41,112.29,112.35,26500.0,100.3249,100.3785,100.2713,100.3249,26500.0
2015-05-06 15:55:00,112.35,112.53,112.34,112.51,56300.0,100.3249,100.4857,100.316,100.4678,56300.0
2015-05-07 09:30:00,112.3,112.49,112.11,112.37,21000.0,100.2803,100.4499,100.1106,100.3428,21000.0
2015-05-07 09:35:00,112.49,112.49,112.21,112.41,8000.0,100.4499,100.4499,100.1999,100.3785,8000.0
2015-05-07 09:40:00,112.44,112.67,112.33,112.64,14300.0,100.4053,100.6107,100.3071,100.5839,14300.0
2015-05-07 09:45:00,112.65,112.71,112.58,112.63,8100.0,100.5928,100.6464,100.5303,100.575,8100.0
2015-05-07 09:50:00,112.66,112.72,112.48,112.53,18100.0,100.6017,100.6553,100.441,100.4857,18100.0
2015-05-07 09:55:00,112.5,112.5,112.1,112.46,43100.0,100.4589,100.4589,100.1017,100.4231,43100.0
2015-05-07 10:00:00,112.43,112.6,112.36,112.56,12000.0,100.3964,100.5482,100.3338,100.5124,12000.0
2015-05-07 10:05:00,112.54,112.78,112.54,112.68,7700.0,100.4946,100.7089,100.4946,100.6196,7700.0
2015-05-07 10:10:00,112.6,112.88,112.58,112.82,17700.0,100.5482,100.7982,100.5303,100.7446,17700.0
2015-05-07 10:15:00,112.85,112.93,112.65,112.91,17100.0,100.7714,100.8428,100.5928,100.825,17100.0
2015-05-07 10:20:00,112.91,112.95,112.76,112.77,13800.0,100.825,100.8607,100.691,100.7,13800.0
2015-05-07 10:25:00,112.78,112.82,112.64,112.67,8600.0,100.7089,100.7446,100.5839,100.6107,8600.0
2015-05-07 10:30:00,112.65,112.66,112.5,112.53,9700.0,100.5928,100.6017,100.4589,100.4857,9700.0
2015-05-07 10:35:00,112.56,112.56,112.43,112.52,10000.0,100.5124,100.5124,100.3964,100.4767,10000.0
2015-05-07 10:40:00,112.53,112.64,112.51,112.58,5300.0,100.4857,100.5839,100.4678,100.5303,5300.0
2015-05-07 10:45:00,112.58,112.64,112.52,112.62,17000.0,100.5303,100.5839,100.4767,100.566,17000.0
2015-05-07 10:50:00,112.68,112.83,112.63,112.76,4700.0,100.6196,100.7535,100.575,100.691,4700.0
2015-05-07 10:55:00,112.76,113.0,112.75,112.9,19300.0,100.691,100.9053,100.6821,100.8161,19300.0
2015-05-07 11:00:00,112.89,112.98,112.87,112.93,3800.0,100.8071,100.8875,100.7893,100.8428,3800.0
2015-05-07 11:05:00,112.94,112.94,112.79,112.82,5400.0,100.8518,100.8518,100.7178,100.7446,5400.0
2015-05-07 11:10:00,112.84,112.94,112.84,112.9,3500.0,100.7625,100.8518,100.7625,100.8161,3500.0
2015-05-07 11:15:00,112.91,112.99,112.84,112.9,14000.0,100.825,100.8964,100.7625,100.8161,14000.0
2015-05-07 11:20:00,112.89,112.95,112.84,112.95,4100.0,100.8071,100.8607,100.7625,100.8607,4100.0
2015-05-07 11:25:00,112.91,113.19,112.9,113.1,13300.0,100.825,101.075,100.8161,100.9946,13300.0
2015-05-07 11:30:00,113.09,113.09,113.01,113.01,4000.0,100.9857,100.9857,100.9143,100.9143,4000.0
2015-05-07 11:35:00,113.0,113.07,112.88,112.88,3000.0,100.9053,100.9679,100.7982,100.7982,3000.0
2015-05-07 11:40:00,112.9,113.01,112.85,112.88,6300.0,100.8161,100.9143,100.7714,100.7982,6300.0
2015-05-07 11:45:00,112.85,112.9,112.79,112.89,5100.0,100.7714,100.8161,100.7178,100.8071,5100.0
2015-05-07 11:50:00,112.89,112.89,112.83,112.83,4300.0,100.8071,100.8071,100.7535,100.7535,4300.0
2015-05-07 11:55:00,112.82,113.11,112.79,113.08,14200.0,100.7446,101.0036,100.7178,100.9768,14200.0
2015-05-07 12:00:00,112.99,113.0,112.87,112.89,4200.0,100.8964,100.9053,100.7893,100.8071,4200.0
2015-05-07 12:05:00,112.89,112.98,112.88,112.97,6400.0,100.8071,100.8875,100.7982,100.8786,6400.0
2015-05-07 12:10:00,112.96,112.96,112.84,112.9,6000.0,100.8696,100.8696,100.7625,100.8161,6000.0
2015-05-07 12:15:00,112.93,113.11,112.91,113.06,3200.0,100.8428,101.0036,100.825,100.9589,3200.0
2015-05-07 12:20:00,113.11,113.17,113.11,113.14,2800.0,101.0036,101.0572,101.0036,101.0304,2800.0
2015-05-07 12:25:00,113.17,113.18,113.14,113.18,1900.0,101.0572,101.0661,101.0304,101.0661,1900.0
2015-05-07 12:30:00,113.17,113.2,113.07,113.13,5400.0,101.0572,101.0839,100.9679,101.0214,5400.0
2015-05-07 12:35:00,113.13,113.14,113.08,113.09,2800.0,101.0214,101.0304,100.9768,100.9857,2800.0
2015-05-07 12:40:00,113.11,113.11,113.06,113.06,4500.0,101.0036,101.0036,100.9589,100.9589,4500.0
2015-05-07 12:45:00,113.08,113.08,113.01,113.02,9200.0,100.9768,100.9768,100.9143,100.9232,9200.0
2015-05-07 12:50:00,113.06,113.08,112.98,112.98,15700.0,100.9589,100.9768,100.8875,100.8875,15700.0
2015-05-07 12:55:00,112.98,113.03,112.98,113.03,3000.0,100.8875,100.9321,100.8875,100.9321,3000.0
2015-05-07 13:00:00,113.05,113.12,113.01,113.01,3700.0,100.95,101.0125,100.9143,100.9143,3700.0
2015-05-07 13:05:00,113.04,113.05,113.01,113.02,1400.0,100.9411,100.95,100.9143,100.9232,1400.0
2015-05-07 13:10:00,113.03,113.04,112.93,112.93,4500.0,100.9321,100.9411,100.8428,100.8428,4500.0
2015-05-07 13:15:00,112.94,113.03,112.92,112.97,6000.0,100.8518,100.9321,100.8339,100.8786,6000.0
2015-05-07 13:20:00,112.95,112.98,112.92,112.92,3400.0,100.8607,100.8875,100.8339,100.8339,3400.0
2015-05-07 13:25:00,112.9,112.95,112.88,112.92,4300.0,100.8161,100.8607,100.7982,100.8339,4300.0
2015-05-07 13:30:00,112.94,113.03,112.94,112.99,3900.0,100.8518,100.9321,100.8518,100.8964,3900.0
2015-05-07 13:35:00,112.94,112.99,112.89,112.94,6200.0,100.8518,100.8964,100.8071,100.8518,6200.0
2015-05-07 13:40:00,112.94,112.96,112.89,112.95,2700.0,100.8518,100.8696,100.8071,100.8607,2700.0
2015-05-07 13:45:00,112.93,112.94,112.87,112.92,4300.0,100.8428,100.8518,100.7893,100.8339,4300.0
2015-05-07 13:50:00,112.95,113.01,112.9,112.92,2800.0,100.8607,100.9143,100.8161,100.8339,2800.0
2015-05-07 13:55:00,112.91,112.97,112.84,112.92,3700.0,100.825,100.8786,100.7625,100.8339,3700.0
2015-05-07 14:00:00,112.93,113.04,112.92,113.04,4000.0,100.8428,100.9411,100.8339,100.9411,4000.0
2015-05-07 14:05:00,113.03,113.05,113.01,113.05,2600.0,100.9321,100.95,100.9143,100.95,2600.0
2015-05-07 14:10:00,113.04,113.05,113.01,113.02,4000.0,100.9411,100.95,100.9143,100.9232,4000.0
2015-05-07 14:15:00,113.03,113.1,113.03,113.07,3800.0,100.9321,100.9946,100.9321,100.9679,3800.0
2015-05-07 14:20:00,113.09,113.16,113.09,113.16,1700.0,100.9857,101.0482,100.9857,101.0482,1700.0
2015-05-07 14:25:00,113.17,113.18,113.1,113.1,5700.0,101.0572,101.0661,100.9946,100.9946,5700.0
2015-05-07 14:30:00,113.1,113.13,113.06,113.06,5600.0,100.9946,101.0214,100.9589,100.9589,5600.0
2015-05-07 14:35:00,113.08,113.08,112.98,113.0,3700.0,100.9768,100.9768,100.8875,100.9053,3700.0
2015-05-07 14:40:00,113.01,113.05,112.97,113.02,4600.0,100.9143,100.95,100.8786,100.9232,4600.0
2015-05-07 14:45:00,113.01,113.11,113.01,113.06,3200.0,100.9143,101.0036,100.9143,100.9589,3200.0
2015-05-07 14:50:00,113.07,113.1,112.99,113.09,6600.0,100.9679,100.9946,100.8964,100.9857,6600.0
2015-05-07 14:55:00,113.08,113.11,112.99,113.11,3700.0,100.9768,101.0036,100.8964,101.0036,3700.0
2015-05-07 15:00:00,113.1,113.13,113.04,113.11,5900.0,100.9946,101.0214,100.9411,101.0036,5900.0
2015-05-07 15:05:00,113.15,113.22,113.12,113.15,6600.0,101.0393,101.1018,101.0125,101.0393,6600.0
2015-05-07 15:10:00,113.16,113.2,113.16,113.18,7100.0,101.0482,101.0839,101.0482,101.0661,7100.0
2015-05-07 15:15:00,113.17,113.17,113.07,113.13,13000.0,101.0572,101.0572,100.9679,101.0214,13000.0
2015-05-07 15:20:00,113.11,113.2,113.1,113.16,9100.0,101.0036,101.0839,100.9946,101.0482,9100.0
2015-05-07 15:25:00,113.13,113.2,113.13,113.18,6900.0,101.0214,101.0839,101.0214,101.0661,6900.0
2015-05-07 15:30:00,113.15,113.2,113.07,113.18,10600.0,101.0393,101.0839,100.9679,101.0661,10600.0
2015-05-07 15:35:00,113.17,113.24,113.17,113.19,7200.0,101.0572,101.1197,101.0572,101.075,7200.0
2015-05-07 15:40:00,113.19,113.25,113.06,113.06,17000.0,101.075,101.1286,100.9589,100.9589,17000.0
2015-05-07 15:45:00,113.08,113.16,113.03,113.15,20300.0,100.9768,101.0482,100.9321,101.0393,20300.0
2015-05-07 15:50:00,113.15,113.3,113.11,113.27,18400.0,101.0393,101.1732,101.0036,101.1464,18400.0
2015-05-07 15:55:00,113.27,113.39,113.24,113.25,39500.0,101.1464,101.2536,101.1197,101.1286,39500.0
2015-05-08 09:30:00,112.53,114.9,112.34,114.35,31900.0,100.4857,102.602,100.316,102.1109,31900.0
2015-05-08 09:35:00,114.41,114.87,114.4,114.76,10500.0,102.1644,102.5752,102.1555,102.477,10500.0
2015-05-08 09:40:00,114.72,114.87,114.52,114.87,14000.0,102.4413,102.5752,102.2627,102.5752,14000.0
2015-05-08 09:45:00,114.87,115.2,114.84,115.14,31400.0,102.5752,102.8699,102.5484,102.8163,31400.0
2015-05-08 09:50:00,115.13,115.17,114.97,115.03,6300.0,102.8074,102.8431,102.6645,102.7181,6300.0
2015-05-08 09:55:00,115.0,115.3,115.0,115.2,7500.0,102.6913,102.9592,102.6913,102.8699,7500.0
2015-05-08 10:00:00,115.33,115.4,115.3,115.36,4600.0,102.986,103.0485,102.9592,103.0128,4600.0
2015-05-08 10:05:00,115.42,115.51,115.27,115.5,7900.0,103.0663,103.1467,102.9324,103.1378,7900.0
2015-05-08 10:10:00,115.46,115.47,115.14,115.14,12400.0,103.102,103.111,102.8163,102.8163,12400.0
2015-05-08 10:15:00,115.16,115.25,114.99,115.12,9300.0,102.8342,102.9145,102.6824,102.7984,9300.0
2015-05-08 10:20:00,115.14,115.2,114.97,114.99,9600.0,102.8163,102.8699,102.6645,102.6824,9600.0
2015-05-08 10:25:00,114.96,115.1,114.89,114.9,6700.0,102.6556,102.7806,102.5931,102.602,6700.0
2015-05-08 10:30:00,114.92,115.17,114.9,115.07,16400.0,102.6198,102.8431,102.602,102.7538,16400.0
2015-05-08 10:35:00,115.05,115.23,115.03,115.21,8600.0,102.7359,102.8967,102.7181,102.8788,8600.0
2015-05-08 10:40:00,115.22,115.35,115.2,115.32,4500.0,102.8877,103.0038,102.8699,102.977,4500.0
2015-05-08 10:45:00,115.34,115.35,115.18,115.24,8100.0,102.9949,103.0038,102.852,102.9056,8100.0
2015-05-08 10:50:00,115.24,115.41,115.24,115.29,11200.0,102.9056,103.0574,102.9056,102.9502,11200.0
2015-05-08 10:55:00,115.24,115.31,115.16,115.31,6300.0,102.9056,102.9681,102.8342,102.9681,6300.0
2015-05-08 11:00:00,115.3,115.36,115.27,115.35,4600.0,102.9592,103.0128,102.9324,103.0038,4600.0
2015-05-08 11:05:00,115.36,115.46,115.34,115.46,7400.0,103.0128,103.102,102.9949,103.102,7400.0
2015-05-08 11:10:00,115.46,115.53,115.41,115.49,10300.0,103.102,103.1646,103.0574,103.1288,10300.0
2015-05-08 11:15:00,115.52,115.57,115.41,115.41,8400.0,103.1556,103.2003,103.0574,103.0574,8400.0
2015-05-08 11:20:00,115.39,115.41,115.26,115.26,5800.0,103.0395,103.0574,102.9235,102.9235,5800.0
2015-05-08 11:25:00,115.22,115.22,115.14,115.14,5100.0,102.8877,102.8877,102.8163,102.8163,5100.0
2015-05-08 11:30:00,115.16,115.34,115.16,115.27,6800.0,102.8342,102.9949,102.8342,102.9324,6800.0
2015-05-08 11:35:00,115.26,115.28,115.14,115.16,5100.0,102.9235,102.9413,102.8163,102.8342,5100.0
2015-05-08 11:40:00,115.15,115.15,115.02,115.11,4900.0,102.8252,102.8252,102.7091,102.7895,4900.0
2015-05-08 11:45:00,115.08,115.15,115.06,115.14,5900.0,102.7627,102.8252,102.7449,102.8163,5900.0
2015-05-08 11:50:00,115.1,115.27,115.1,115.21,7700.0,102.7806,102.9324,102.7806,102.8788,7700.0
2015-05-08 11:55:00,115.23,115.23,115.12,115.17,5700.0,102.8967,102.8967,102.7984,102.8431,5700.0
2015-05-08 12:00:00,115.17,115.22,115.15,115.16,4000.0,102.8431,102.8877,102.8252,102.8342,4000.0
2015-05-08 12:05:00,115.17,115.23,115.09,115.09,6900.0,102.8431,102.8967,102.7717,102.7717,6900.0
2015-05-08 12:10:00,115.1,115.12,115.05,115.08,3400.0,102.7806,102.7984,102.7359,102.7627,3400.0
2015-05-08 12:15:00,115.05,115.16,115.04,115.09,6000.0,102.7359,102.8342,102.727,102.7717,6000.0
2015-05-08 12:20:00,115.08,115.08,114.99,114.99,4000.0,102.7627,102.7627,102.6824,102.6824,4000.0
2015-05-08 12:25:00,115.01,115.1,114.99,115.08,9200.0,102.7002,102.7806,102.6824,102.7627,9200.0
2015-05-08 12:30:00,115.09,115.18,115.08,115.12,25000.0,102.7717,102.852,102.7627,102.7984,25000.0
2015-05-08 12:35:00,115.1,115.2,115.1,115.13,5900.0,102.7806,102.8699,102.7806,102.8074,5900.0
2015-05-08 12:40:00,115.14,115.17,115.05,115.07,4000.0,102.8163,102.8431,102.7359,102.7538,4000.0
2015-05-08 12:45:00,115.07,115.19,115.07,115.16,5500.0,102.7538,102.8609,102.7538,102.8342,5500.0
2015-05-08 12:50:00,115.16,115.2,115.14,115.14,4300.0,102.8342,102.8699,102.8163,102.8163,4300.0
2015-05-08 12:55:00,115.15,115.19,115.06,115.07,5700.0,102.8252,102.8609,102.7449,102.7538,5700.0
2015-05-08 13:00:00,115.05,115.12,115.03,115.05,7900.0,102.7359,102.7984,102.7181,102.7359,7900.0
2015-05-08 13:05:00,115.06,115.07,115.0,115.02,6600.0,102.7449,102.7538,102.6913,102.7091,6600.0
2015-05-08 13:10:00,115.04,115.09,114.96,114.96,8700.0,102.727,102.7717,102.6556,102.6556,8700.0
2015-05-08 13:15:00,114.95,115.0,114.9,115.0,4900.0,102.6466,102.6913,102.602,102.6913,4900.0
2015-05-08 13:20:00,115.01,115.01,114.95,114.95,3600.0,102.7002,102.7002,102.6466,102.6466,3600.0
2015-05-08 13:25:00,114.96,114.99,114.9,114.9,4600.0,102.6556,102.6824,102.602,102.602,4600.0
2015-05-08 13:30:00,114.9,114.95,114.9,114.9,6000.0,102.602,102.6466,102.602,102.602,6000.0
2015-05-08 13:35:00,114.91,114.91,114.72,114.76,13700.0,102.6109,102.6109,102.4413,102.477,13700.0
2015-05-08 13:40:00,114.77,114.77,114.63,114.63,7100.0,102.4859,102.4859,102.3609,102.3609,7100.0
2015-05-08 13:45:00,114.65,114.74,114.64,114.7,6000.0,102.3787,102.4591,102.3698,102.4234,6000.0
2015-05-08 13:50:00,114.7,114.76,114.67,114.76,5300.0,102.4234,102.477,102.3966,102.477,5300.0
2015-05-08 13:55:00,114.74,114.75,114.69,114.72,4700.0,102.4591,102.468,102.4145,102.4413,4700.0
2015-05-08 14:00:00,114.7,114.78,114.7,114.75,4700.0,102.4234,102.4948,102.4234,102.468,4700.0
2015-05-08 14:05:00,114.73,114.76,114.69,114.71,5400.0,102.4502,102.477,102.4145,102.4323,5400.0
2015-05-08 14:10:00,114.68,114.7,114.6,114.69,6200.0,102.4055,102.4234,102.3341,102.4145,6200.0
2015-05-08 14:15:00,114.71,114.76,114.71,114.72,3400.0,102.4323,102.477,102.4323,102.4413,3400.0
2015-05-08 14:20:00,114.71,114.77,114.71,114.73,3600.0,102.4323,102.4859,102.4323,102.4502,3600.0
2015-05-08 14:25:00,114.73,114.74,114.64,114.64,5200.0,102.4502,102.4591,102.3698,102.3698,5200.0
2015-05-08 14:30:00,114.66,114.7,114.62,114.7,5100.0,102.3877,102.4234,102.352,102.4234,5100.0
2015-05-08 14:35:00,114.73,114.82,114.69,114.82,8600.0,102.4502,102.5305,102.4145,102.5305,8600.0
2015-05-08 14:40:00,114.8,114.82,114.72,114.77,4800.0,102.5127,102.5305,102.4413,102.4859,4800.0
2015-05-08 14:45:00,114.77,114.85,114.77,114.79,5400.0,102.4859,102.5573,102.4859,102.5038,5400.0
2015-05-08 14:50:00,114.76,114.82,114.74,114.81,2100.0,102.477,102.5305,102.4591,102.5216,2100.0
2015-05-08 14:55:00,114.77,114.81,114.7,114.78,8500.0,102.4859,102.5216,102.4234,102.4948,8500.0
2015-05-08 15:00:00,114.82,114.87,114.79,114.84,9300.0,102.5305,102.5752,102.5038,102.5484,9300.0
2015-05-08 15:05:00,114.85,114.94,114.83,114.91,10800.0,102.5573,102.6377,102.5395,102.6109,10800.0
2015-05-08 15:10:00,114.89,114.98,114.87,114.97,8300.0,102.5931,102.6734,102.5752,102.6645,8300.0
2015-05-08 15:15:00,114.97,115.0,114.89,114.9,10700.0,102.6645,102.6913,102.5931,102.602,10700.0
2015-05-08 15:20:00,114.91,114.97,114.88,114.9,12300.0,102.6109,102.6645,102.5841,102.602,12300.0
2015-05-08 15:25:00,114.91,114.92,114.87,114.89,8100.0,102.6109,102.6198,102.5752,102.5931,8100.0
2015-05-08 15:30:00,114.89,114.93,114.82,114.85,15100.0,102.5931,102.6288,102.5305,102.5573,15100.0
2015-05-08 15:35:00,114.85,114.89,114.8,114.84,10000.0,102.5573,102.5931,102.5127,102.5484,10000.0
2015-05-08 15:40:00,114.85,114.9,114.8,114.84,17900.0,102.5573,102.602,102.5127,102.5484,17900.0
2015-05-08 15:45:00,114.85,114.91,114.76,114.77,14200.0,102.5573,102.6109,102.477,102.4859,14200.0
2015-05-08 15:50:00,114.77,114.84,114.77,114.82,17500.0,102.4859,102.5484,102.4859,102.5305,17500.0
2015-05-08 15:55:00,114.83,114.84,114.78,114.78,25300.0,102.5395,102.5484,102.4948,102.4948,25300.0
2015-05-11 09:30:00,114.33,114.76,114.14,114.14,13300.0,102.093,102.477,101.9233,101.9233,13300.0
2015-05-11 09:35:00,114.18,114.4,114.03,114.13,8800.0,101.9591,102.1555,101.8251,101.9144,8800.0
2015-05-11 09:40:00,114.16,114.27,114.05,114.18,8500.0,101.9412,102.0394,101.843,101.9591,8500.0
2015-05-11 09:45:00,114.15,114.57,114.15,114.36,10500.0,101.9323,102.3073,101.9323,102.1198,10500.0
2015-05-11 09:50:00,114.36,114.39,114.13,114.13,6100.0,102.1198,102.1466,101.9144,101.9144,6100.0
2015-05-11 09:55:00,114.1,114.2,114.0,114.15,13800.0,101.8876,101.9769,101.7983,101.9323,13800.0
2015-05-11 10:00:00,114.12,114.45,114.12,114.39,11500.0,101.9055,102.2002,101.9055,102.1466,11500.0
2015-05-11 10:05:00,114.39,114.4,114.22,114.26,5600.0,102.1466,102.1555,101.9948,102.0305,5600.0
2015-05-11 10:10:00,114.22,114.25,114.13,114.13,3300.0,101.9948,102.0216,101.9144,101.9144,3300.0
2015-05-11 10:15:00,114.11,114.22,114.11,114.2,9500.0,101.8965,101.9948,101.8965,101.9769,9500.0
2015-05-11 10:20:00,114.22,114.31,114.22,114.25,5000.0,101.9948,102.0751,101.9948,102.0216,5000.0
2015-05-11 10:25:00,114.21,114.24,114.06,114.07,4400.0,101.9858,102.0126,101.8519,101.8608,4400.0
2015-05-11 10:30:00,114.05,114.07,113.83,113.96,13600.0,101.843,101.8608,101.6465,101.7626,13600.0
2015-05-11 10:35:00,113.97,114.06,113.88,114.06,5900.0,101.7715,101.8519,101.6912,101.8519,5900.0
2015-05-11 10:40:00,114.01,114.02,113.9,113.92,27300.0,101.8072,101.8162,101.709,101.7269,27300.0
2015-05-11 10:45:00,113.96,114.03,113.89,113.96,7500.0,101.7626,101.8251,101.7001,101.7626,7500.0
2015-05-11 10:50:00,113.97,114.1,113.97,114.09,9300.0,101.7715,101.8876,101.7715,101.8787,9300.0
2015-05-11 10:55:00,114.08,114.24,114.03,114.03,8100.0,101.8698,102.0126,101.8251,101.8251,8100.0
2015-05-11 11:00:00,114.05,114.05,113.82,113.82,12100.0,101.843,101.843,101.6376,101.6376,12100.0
2015-05-11 11:05:00,113.82,114.01,113.78,113.95,21100.0,101.6376,101.8072,101.6019,101.7537,21100.0
2015-05-11 11:10:00,113.97,114.1,113.96,113.96,8700.0,101.7715,101.8876,101.7626,101.7626,8700.0
2015-05-11 11:15:00,113.97,113.99,113.88,113.89,3200.0,101.7715,101.7894,101.6912,101.7001,3200.0
2015-05-11 11:20:00,113.89,113.98,113.85,113.89,16300.0,101.7001,101.7805,101.6644,101.7001,16300.0
2015-05-11 11:25:00,113.91,113.96,113.75,113.75,20400.0,101.7179,101.7626,101.5751,101.5751,20400.0
2015-05-11 11:30:00,113.75,113.77,113.63,113.71,11700.0,101.5751,101.5929,101.4679,101.5394,11700.0
2015-05-11 11:35:00,113.72,113.87,113.64,113.87,9400.0,101.5483,101.6822,101.4768,101.6822,9400.0
2015-05-11 11:40:00,113.87,114.0,113.84,113.93,18200.0,101.6822,101.7983,101.6554,101.7358,18200.0
2015-05-11 11:45:00,113.94,113.98,113.9,113.95,4400.0,101.7447,101.7805,101.709,101.7537,4400.0
2015-05-11 11:50:00,113.93,114.08,113.93,114.08,4900.0,101.7358,101.8698,101.7358,101.8698,4900.0
2015-05-11 11:55:00,114.08,114.11,113.9,113.94,3600.0,101.8698,101.8965,101.709,101.7447,3600.0
2015-05-11 12:00:00,113.94,114.02,113.9,113.96,15000.0,101.7447,101.8162,101.709,101.7626,15000.0
2015-05-11 12:05:00,113.95,113.96,113.83,113.84,5900.0,101.7537,101.7626,101.6465,101.6554,5900.0
2015-05-11 12:10:00,113.82,113.88,113.82,113.87,8000.0,101.6376,101.6912,101.6376,101.6822,8000.0
2015-05-11 12:15:00,113.86,113.95,113.8,113.82,5700.0,101.6733,101.7537,101.6197,101.6376,5700.0
2015-05-11 12:20:00,113.79,113.79,113.64,113.67,6200.0,101.6108,101.6108,101.4768,101.5036,6200.0
2015-05-11 12:25:00,113.67,113.78,113.65,113.76,5400.0,101.5036,101.6019,101.4858,101.584,5400.0
2015-05-11 12:30:00,113.74,113.81,113.63,113.76,8500.0,101.5661,101.6287,101.4679,101.584,8500.0
2015-05-11 12:35:00,113.74,113.83,113.71,113.71,4200.0,101.5661,101.6465,101.5394,101.5394,4200.0
2015-05-11 12:40:00,113.73,113.73,113.59,113.64,5300.0,101.5572,101.5572,101.4322,101.4768,5300.0
2015-05-11 12:45:00,113.65,113.76,113.64,113.71,5500.0,101.4858,101.584,101.4768,101.5394,5500.0
2015-05-11 12:50:00,113.72,113.86,113.72,113.83,2800.0,101.5483,101.6733,101.5483,101.6465,2800.0
2015-05-11 12:55:00,113.83,113.86,113.73,113.76,2400.0,101.6465,101.6733,101.5572,101.584,2400.0
2015-05-11 13:00:00,113.77,113.89,113.77,113.88,3800.0,101.5929,101.7001,101.5929,101.6912,3800.0
2015-05-11 13:05:00,113.9,113.97,113.84,113.97,8200.0,101.709,101.7715,101.6554,101.7715,8200.0
2015-05-11 13:10:00,113.95,114.03,113.94,114.01,3100.0,101.7537,101.8251,101.7447,101.8072,3100.0
2015-05-11 13:15:00,114.0,114.0,113.92,113.96,4200.0,101.7983,101.7983,101.7269,101.7626,4200.0
2015-05-11 13:20:00,113.96,114.04,113.95,114.01,7800.0,101.7626,101.834,101.7537,101.8072,7800.0
2015-05-11 13:25:00,113.99,114.03,113.94,114.03,4800.0,101.7894,101.8251,101.7447,101.8251,4800.0
2015-05-11 13:30:00,114.05,114.09,114.02,114.04,7500.0,101.843,101.8787,101.8162,101.834,7500.0
2015-05-11 13:35:00,114.05,114.05,113.91,113.97,6300.0,101.843,101.843,101.7179,101.7715,6300.0
2015-05-11 13:40:00,113.97,113.98,113.88,113.94,6500.0,101.7715,101.7805,101.6912,101.7447,6500.0
2015-05-11 13:45:00,113.97,114.01,113.89,113.94,5800.0,101.7715,101.8072,101.7001,101.7447,5800.0
2015-05-11 13:50:00,113.95,114.04,113.95,113.99,6400.0,101.7537,101.834,101.7537,101.7894,6400.0
2015-05-11 13:55:00,113.99,114.03,113.92,113.92,4300.0,101.7894,101.8251,101.7269,101.7269,4300.0
2015-05-11 14:00:00,113.93,113.97,113.87,113.97,4900.0,101.7358,101.7715,101.6822,101.7715,4900.0
2015-05-11 14:05:00,113.95,113.99,113.77,113.81,8600.0,101.7537,101.7894,101.5929,101.6287,8600.0
2015-05-11 14:10:00,113.81,113.92,113.8,113.8,6900.0,101.6287,101.7269,101.6197,101.6197,6900.0
2015-05-11 14:15:00,113.78,113.82,113.71,113.71,9600.0,101.6019,101.6376,101.5394,101.5394,9600.0
2015-05-11 14:20:00,113.71,113.83,113.7,113.77,3100.0,101.5394,101.6465,101.5304,101.5929,3100.0
2015-05-11 14:25:00,113.75,113.85,113.75,113.82,4800.0,101.5751,101.6644,101.5751,101.6376,4800.0
2015-05-11 14:30:00,113.81,113.9,113.78,113.84,7800.0,101.6287,101.709,101.6019,101.6554,7800.0
2015-05-11 14:35:00,113.84,113.84,113.73,113.81,7800.0,101.6554,101.6554,101.5572,101.6287,7800.0
2015-05-11 14:40:00,113.81,113.95,113.8,113.92,10800.0,101.6287,101.7537,101.6197,101.7269,10800.0
2015-05-11 14:45:00,113.92,113.94,113.81,113.86,5200.0,101.7269,101.7447,101.6287,101.6733,5200.0
2015-05-11 14:50:00,113.85,113.91,113.69,113.69,8000.0,101.6644,101.7179,101.5215,101.5215,8000.0
2015-05-11 14:55:00,113.65,113.72,113.62,113.69,6600.0,101.4858,101.5483,101.459,101.5215,6600.0
2015-05-11 15:00:00,113.7,113.7,113.53,113.53,8700.0,101.5304,101.5304,101.3786,101.3786,8700.0
2015-05-11 15:05:00,113.53,113.63,113.51,113.61,11400.0,101.3786,101.4679,101.3608,101.4501,11400.0
2015-05-11 15:10:00,113.61,113.69,113.57,113.68,11400.0,101.4501,101.5215,101.4143,101.5126,11400.0
2015-05-11 15:15:00,113.66,113.73,113.61,113.66,12400.0,101.4947,101.5572,101.4501,101.4947,12400.0
2015-05-11 15:20:00,113.67,113.7,113.63,113.7,7200.0,101.5036,101.5304,101.4679,101.5304,7200.0
2015-05-11 15:25:00,113.67,113.76,113.61,113.7,16700.0,101.5036,101.584,101.4501,101.5304,16700.0
2015-05-11 15:30:00,113.73,113.73,113.48,113.52,21500.0,101.5572,101.5572,101.334,101.3697,21500.0
2015-05-11 15:35:00,113.5,113.55,113.45,113.52,14800.0,101.3518,101.3965,101.3072,101.3697,14800.0
2015-05-11 15:40:00,113.54,113.62,113.48,113.59,17200.0,101.3876,101.459,101.334,101.4322,17200.0
2015-05-11 15:45:00,113.59,113.59,113.49,113.55,27700.0,101.4322,101.4322,101.3429,101.3965,27700.0
2015-05-11 15:50:00,113.55,113.61,113.49,113.59,24600.0,101.3965,101.4501,101.3429,101.4322,24600.0
2015-05-11 15:55:00,113.58,113.61,113.49,113.56,60900.0,101.4233,101.4501,101.3429,101.4054,60900.0
2015-05-12 09:30:00,112.98,113.04,112.52,112.9,21600.0,100.8875,100.9411,100.4767,100.8161,21600.0
2015-05-12 09:35:00,112.98,113.22,112.96,113.08,5200.0,100.8875,101.1018,100.8696,100.9768,5200.0
2015-05-12 09:40:00,113.09,113.1,112.61,112.61,11400.0,100.9857,100.9946,100.5571,100.5571,11400.0
2015-05-12 09:45:00,112.61,112.96,112.58,112.9,5800.0,100.5571,100.8696,100.5303,100.8161,5800.0
2015-05-12 09:50:00,112.96,112.96,112.74,112.85,14100.0,100.8696,100.8696,100.6732,100.7714,14100.0
2015-05-12 09:55:00,112.8,112.91,112.59,112.59,11000.0,100.7268,100.825,100.5392,100.5392,11000.0
2015-05-12 10:00:00,112.6,112.73,112.54,112.73,11800.0,100.5482,100.6642,100.4946,100.6642,11800.0
2015-05-12 10:05:00,112.76,112.88,112.65,112.88,4400.0,100.691,100.7982,100.5928,100.7982,4400.0
2015-05-12 10:10:00,112.92,113.02,112.91,112.96,5600.0,100.8339,100.9232,100.825,100.8696,5600.0
2015-05-12 10:15:00,112.95,113.11,112.83,112.9,5500.0,100.8607,101.0036,100.7535,100.8161,5500.0
2015-05-12 10:20:00,112.92,112.98,112.86,112.89,3400.0,100.8339,100.8875,100.7803,100.8071,3400.0
2015-05-12 10:25:00,112.9,112.97,112.74,112.78,8000.0,100.8161,100.8786,100.6732,100.7089,8000.0
2015-05-12 10:30:00,112.78,112.84,112.67,112.83,12000.0,100.7089,100.7625,100.6107,100.7535,12000.0
2015-05-12 10:35:00,112.85,113.05,112.8,113.05,4700.0,100.7714,100.95,100.7268,100.95,4700.0
2015-05-12 10:40:00,113.05,113.15,113.03,113.04,3200.0,100.95,101.0393,100.9321,100.9411,3200.0
2015-05-12 10:45:00,113.1,113.37,113.09,113.29,16600.0,100.9946,101.2357,100.9857,101.1643,16600.0
2015-05-12 10:50:00,113.3,113.32,113.21,113.32,6400.0,101.1732,101.1911,101.0929,101.1911,6400.0
2015-05-12 10:55:00,113.32,113.37,113.22,113.26,11000.0,101.1911,101.2357,101.1018,101.1375,11000.0
2015-05-12 11:00:00,113.26,113.33,113.22,113.32,6000.0,101.1375,101.2,101.1018,101.1911,6000.0
2015-05-12 11:05:00,113.37,113.48,113.37,113.45,4400.0,101.2357,101.334,101.2357,101.3072,4400.0
2015-05-12 11:10:00,113.42,113.45,113.36,113.42,9300.0,101.2804,101.3072,101.2268,101.2804,9300.0
2015-05-12 11:15:00,113.46,113.47,113.29,113.38,3900.0,101.3161,101.325,101.1643,101.2447,3900.0
2015-05-12 11:20:00,113.4,113.47,113.38,113.46,2500.0,101.2625,101.325,101.2447,101.3161,2500.0
2015-05-12 11:25:00,113.46,113.51,113.4,113.43,12700.0,101.3161,101.3608,101.2625,101.2893,12700.0
2015-05-12 11:30:00,113.42,113.48,113.42,113.48,6800.0,101.2804,101.334,101.2804,101.334,6800.0
2015-05-12 11:35:00,113.47,113.48,113.43,113.45,2900.0,101.325,101.334,101.2893,101.3072,2900.0
2015-05-12 11:40:00,113.46,113.51,113.38,113.47,5100.0,101.3161,101.3608,101.2447,101.325,5100.0
2015-05-12 11:45:00,113.52,113.64,113.52,113.63,15400.0,101.3697,101.4768,101.3697,101.4679,15400.0
2015-05-12 11:50:00,113.66,113.68,113.6,113.62,4100.0,101.4947,101.5126,101.4411,101.459,4100.0
2015-05-12 11:55:00,113.61,113.69,113.58,113.6,7200.0,101.4501,101.5215,101.4233,101.4411,7200.0
2015-05-12 12:00:00,113.58,113.66,113.55,113.57,9500.0,101.4233,101.4947,101.3965,101.4143,9500.0
2015-05-12 12:05:00,113.57,113.57,113.43,113.43,3700.0,101.4143,101.4143,101.2893,101.2893,3700.0
2015-05-12 12:10:00,113.38,113.49,113.36,113.49,3000.0,101.2447,101.3429,101.2268,101.3429,3000.0
2015-05-12 12:15:00,113.46,113.54,113.42,113.54,3800.0,101.3161,101.3876,101.2804,101.3876,3800.0
2015-05-12 12:20:00,113.51,113.51,113.41,113.45,3500.0,101.3608,101.3608,101.2715,101.3072,3500.0
2015-05-12 12:25:00,113.45,113.47,113.36,113.41,1600.0,101.3072,101.325,101.2268,101.2715,1600.0
2015-05-12 12:30:00,113.43,113.43,113.36,113.38,2500.0,101.2893,101.2893,101.2268,101.2447,2500.0
2015-05-12 12:35:00,113.37,113.57,113.37,113.57,3900.0,101.2357,101.4143,101.2357,101.4143,3900.0
2015-05-12 12:40:00,113.49,113.56,113.48,113.55,1600.0,101.3429,101.4054,101.334,101.3965,1600.0
2015-05-12 12:45:00,113.54,113.57,113.51,113.51,3800.0,101.3876,101.4143,101.3608,101.3608,3800.0
2015-05-12 12:50:00,113.52,113.64,113.52,113.57,3300.0,101.3697,101.4768,101.3697,101.4143,3300.0
2015-05-12 12:55:00,113.57,113.61,113.52,113.58,6000.0,101.4143,101.4501,101.3697,101.4233,6000.0
2015-05-12 13:00:00,113.6,113.65,113.6,113.61,4000.0,101.4411,101.4858,101.4411,101.4501,4000.0
2015-05-12 13:05:00,113.58,113.72,113.57,113.69,6700.0,101.4233,101.5483,101.4143,101.5215,6700.0
2015-05-12 13:10:00,113.66,113.75,113.66,113.74,5200.0,101.4947,101.5751,101.4947,101.5661,5200.0
2015-05-12 13:15:00,113.74,113.74,113.65,113.66,4600.0,101.5661,101.5661,101.4858,101.4947,4600.0
2015-05-12 13:20:00,113.62,113.73,113.62,113.66,4900.0,101.459,101.5572,101.459,101.4947,4900.0
2015-05-12 13:25:00,113.66,113.67,113.63,113.66,4600.0,101.4947,101.5036,101.4679,101.4947,4600.0
2015-05-12 13:30:00,113.68,113.68,113.57,113.6,9200.0,101.5126,101.5126,101.4143,101.4411,9200.0
2015-05-12 13:35:00,113.61,113.65,113.61,113.64,6700.0,101.4501,101.4858,101.4501,101.4768,6700.0
2015-05-12 13:40:00,113.62,113.68,113.58,113.6,8100.0,101.459,101.5126,101.4233,101.4411,8100.0
2015-05-12 13:45:00,113.59,113.68,113.54,113.64,4000.0,101.4322,101.5126,101.3876,101.4768,4000.0
2015-05-12 13:50:00,113.61,113.65,113.51,113.53,3400.0,101.4501,101.4858,101.3608,101.3786,3400.0
2015-05-12 13:55:00,113.56,113.59,113.53,113.55,2900.0,101.4054,101.4322,101.3786,101.3965,2900.0
2015-05-12 14:00:00,113.53,113.59,113.5,113.56,4000.0,101.3786,101.4322,101.3518,101.4054,4000.0
2015-05-12 14:05:00,113.55,113.64,113.55,113.61,4100.0,101.3965,101.4768,101.3965,101.4501,4100.0
2015-05-12 14:10:00,113.62,113.66,113.53,113.56,5600.0,101.459,101.4947,101.3786,101.4054,5600.0
2015-05-12 14:15:00,113.56,113.56,113.5,113.54,3000.0,101.4054,101.4054,101.3518,101.3876,3000.0
2015-05-12 14:20:00,113.55,113.63,113.54,113.6,3500.0,101.3965,101.4679,101.3876,101.4411,3500.0
2015-05-12 14:25:00,113.59,113.72,113.59,113.69,6000.0,101.4322,101.5483,101.4322,101.5215,6000.0
2015-05-12 14:30:00,113.71,113.78,113.71,113.76,6000.0,101.5394,101.6019,101.5394,101.584,6000.0
2015-05-12 14:35:00,113.76,113.84,113.76,113.84,6000.0,101.584,101.6554,101.584,101.6554,6000.0
2015-05-12 14:40:00,113.82,113.86,113.78,113.83,12400.0,101.6376,101.6733,101.6019,101.6465,12400.0
2015-05-12 14:45:00,113.83,113.86,113.7,113.8,8800.0,101.6465,101.6733,101.5304,101.6197,8800.0
2015-05-12 14:50:00,113.81,113.84,113.75,113.81,8500.0,101.6287,101.6554,101.5751,101.6287,8500.0
2015-05-12 14:55:00,113.8,113.8,113.66,113.72,9200.0,101.6197,101.6197,101.4947,101.5483,9200.0
2015-05-12 15:00:00,113.69,113.72,113.6,113.62,6300.0,101.5215,101.5483,101.4411,101.459,6300.0
2015-05-12 15:05:00,113.61,113.67,113.52,113.66,8700.0,101.4501,101.5036,101.3697,101.4947,8700.0
2015-05-12 15:10:00,113.67,113.73,113.64,113.7,10600.0,101.5036,101.5572,101.4768,101.5304,10600.0
2015-05-12 15:15:00,113.67,113.71,113.56,113.61,11200.0,101.5036,101.5394,101.4054,101.4501,11200.0
2015-05-12 15:20:00,113.61,113.67,113.54,113.56,10200.0,101.4501,101.5036,101.3876,101.4054,10200.0
2015-05-12 15:25:00,113.55,113.58,113.49,113.53,6400.0,101.3965,101.4233,101.3429,101.3786,6400.0
2015-05-12 15:30:00,113.53,113.61,113.49,113.51,10300.0,101.3786,101.4501,101.3429,101.3608,10300.0
2015-05-12 15:35:00,113.5,113.62,113.48,113.61,11600.0,101.3518,101.459,101.334,101.4501,11600.0
2015-05-12 15:40:00,113.6,113.63,113.44,113.53,18500.0,101.4411,101.4679,101.2983,101.3786,18500.0
2015-05-12 15:45:00,113.51,113.57,113.49,113.54,14700.0,101.3608,101.4143,101.3429,101.3876,14700.0
2015-05-12 15:50:00,113.55,113.56,113.45,113.51,12600.0,101.3965,101.4054,101.3072,101.3608,12600.0
2015-05-12 15:55:00,113.52,113.55,113.4,113.41,32600.0,101.3697,101.3965,101.2625,101.2715,32600.0
2015-05-13 09:30:00,113.57,113.99,113.19,113.99,14800.0,101.4143,101.7894,101.075,101.7894,14800.0
2015-05-13 09:35:00,113.8,113.94,113.59,113.73,7100.0,101.6197,101.7447,101.4322,101.5572,7100.0
2015-05-13 09:40:00,113.75,113.97,113.7,113.7,20500.0,101.5751,101.7715,101.5304,101.5304,20500.0
2015-05-13 09:45:00,113.71,113.86,113.71,113.82,10000.0,101.5394,101.6733,101.5394,101.6376,10000.0
2015-05-13 09:50:00,113.86,113.87,113.82,113.84,3100.0,101.6733,101.6822,101.6376,101.6554,3100.0
2015-05-13 09:55:00,113.86,113.86,113.5,113.57,10400.0,101.6733,101.6733,101.3518,101.4143,10400.0
2015-05-13 10:00:00,113.56,113.67,113.56,113.65,12800.0,101.4054,101.5036,101.4054,101.4858,12800.0
2015-05-13 10:05:00,113.61,113.65,113.56,113.62,2600.0,101.4501,101.4858,101.4054,101.459,2600.0
2015-05-13 10:10:00,113.67,113.84,113.67,113.79,3800.0,101.5036,101.6554,101.5036,101.6108,3800.0
2015-05-13 10:15:00,113.79,113.84,113.78,113.8,13200.0,101.6108,101.6554,101.6019,101.6197,13200.0
2015-05-13 10:20:00,113.78,113.93,113.74,113.93,8500.0,101.6019,101.7358,101.5661,101.7358,8500.0
2015-05-13 10:25:00,113.9,113.95,113.72,113.74,14100.0,101.709,101.7537,101.5483,101.5661,14100.0
2015-05-13 10:30:00,113.73,113.77,113.55,113.6,7900.0,101.5572,101.5929,101.3965,101.4411,7900.0
2015-05-13 10:35:00,113.57,113.64,113.53,113.63,24200.0,101.4143,101.4768,101.3786,101.4679,24200.0
2015-05-13 10:40:00,113.64,113.69,113.58,113.6,7400.0,101.4768,101.5215,101.4233,101.4411,7400.0
2015-05-13 10:45:00,113.59,113.75,113.55,113.68,10300.0,101.4322,101.5751,101.3965,101.5126,10300.0
2015-05-13 10:50:00,113.68,113.78,113.68,113.77,3500.0,101.5126,101.6019,101.5126,101.5929,3500.0
2015-05-13 10:55:00,113.77,113.77,113.59,113.6,8300.0,101.5929,101.5929,101.4322,101.4411,8300.0
2015-05-13 11:00:00,113.6,113.6,113.48,113.55,16400.0,101.4411,101.4411,101.334,101.3965,16400.0
2015-05-13 11:05:00,113.55,113.61,113.53,113.56,10200.0,101.3965,101.4501,101.3786,101.4054,10200.0
2015-05-13 11:10:00,113.57,113.6,113.51,113.54,7700.0,101.4143,101.4411,101.3608,101.3876,7700.0
2015-05-13 11:15:00,113.56,113.68,113.55,113.62,7100.0,101.4054,101.5126,101.3965,101.459,7100.0
2015-05-13 11:20:00,113.62,113.64,113.51,113.54,7600.0,101.459,101.4768,101.3608,101.3876,7600.0
2015-05-13 11:25:00,113.55,113.6,113.54,113.57,10100.0,101.3965,101.4411,101.3876,101.4143,10100.0
2015-05-13 11:30:00,113.58,113.58,113.44,113.52,6500.0,101.4233,101.4233,101.2983,101.3697,6500.0
2015-05-13 11:35:00,113.56,113.59,113.55,113.58,3400.0,101.4054,101.4322,101.3965,101.4233,3400.0
2015-05-13 11:40:00,113.59,113.76,113.59,113.7,6000.0,101.4322,101.584,101.4322,101.5304,6000.0
2015-05-13 11:45:00,113.71,113.76,113.7,113.73,5300.0,101.5394,101.584,101.5304,101.5572,5300.0
2015-05-13 11:50:00,113.76,113.85,113.74,113.74,5100.0,101.584,101.6644,101.5661,101.5661,5100.0
2015-05-13 11:55:00,113.73,113.83,113.73,113.8,5200.0,101.5572,101.6465,101.5572,101.6197,5200.0
2015-05-13 12:00:00,113.81,113.96,113.81,113.94,3100.0,101.6287,101.7626,101.6287,101.7447,3100.0
2015-05-13 12:05:00,113.97,114.02,113.96,113.96,13000.0,101.7715,101.8162,101.7626,101.7626,13000.0
2015-05-13 12:10:00,113.95,114.02,113.9,114.02,3800.0,101.7537,101.8162,101.709,101.8162,3800.0
2015-05-13 12:15:00,114.02,114.06,114.02,114.06,3600.0,101.8162,101.8519,101.8162,101.8519,3600.0
2015-05-13 12:20:00,114.07,114.08,113.97,113.97,3900.0,101.8608,101.8698,101.7715,101.7715,3900.0
2015-05-13 12:25:00,113.95,113.97,113.84,113.94,6200.0,101.7537,101.7715,101.6554,101.7447,6200.0
2015-05-13 12:30:00,113.94,113.94,113.88,113.93,4400.0,101.7447,101.7447,101.6912,101.7358,4400.0
2015-05-13 12:35:00,113.94,114.07,113.92,114.07,5200.0,101.7447,101.8608,101.7269,101.8608,5200.0
2015-05-13 12:40:00,114.06,114.1,113.93,113.98,8000.0,101.8519,101.8876,101.7358,101.7805,8000.0
2015-05-13 12:45:00,114.01,114.07,114.01,114.05,4700.0,101.8072,101.8608,101.8072,101.843,4700.0
2015-05-13 12:50:00,114.05,114.14,114.04,114.1,5800.0,101.843,101.9233,101.834,101.8876,5800.0
2015-05-13 12:55:00,114.08,114.12,114.07,114.08,4000.0,101.8698,101.9055,101.8608,101.8698,4000.0
2015-05-13 13:00:00,114.1,114.34,114.1,114.33,8300.0,101.8876,102.1019,101.8876,102.093,8300.0
2015-05-13 13:05:00,114.34,114.35,114.29,114.31,5600.0,102.1019,102.1109,102.0573,102.0751,5600.0
2015-05-13 13:10:00,114.29,114.32,114.28,114.31,5500.0,102.0573,102.0841,102.0483,102.0751,5500.0
2015-05-13 13:15:00,114.31,114.37,114.28,114.35,5300.0,102.0751,102.1287,102.0483,102.1109,5300.0
2015-05-13 13:20:00,114.36,114.42,114.34,114.36,10000.0,102.1198,102.1734,102.1019,102.1198,10000.0
2015-05-13 13:25:00,114.36,114.4,114.34,114.38,5000.0,102.1198,102.1555,102.1019,102.1376,5000.0
2015-05-13 13:30:00,114.38,114.43,114.36,114.39,6300.0,102.1376,102.1823,102.1198,102.1466,6300.0
2015-05-13 13:35:00,114.39,114.4,114.35,114.37,7700.0,102.1466,102.1555,102.1109,102.1287,7700.0
2015-05-13 13:40:00,114.38,114.44,114.38,114.44,6400.0,102.1376,102.1912,102.1376,102.1912,6400.0
2015-05-13 13:45:00,114.44,114.44,114.33,114.33,6700.0,102.1912,102.1912,102.093,102.093,6700.0
2015-05-13 13:50:00,114.34,114.36,114.3,114.33,5000.0,102.1019,102.1198,102.0662,102.093,5000.0
2015-05-13 13:55:00,114.33,114.43,114.33,114.43,8000.0,102.093,102.1823,102.093,102.1823,8000.0
2015-05-13 14:00:00,114.42,114.42,114.3,114.32,6600.0,102.1734,102.1734,102.0662,102.0841,6600.0
2015-05-13 14:05:00,114.33,114.34,114.18,114.18,8300.0,102.093,102.1019,101.9591,101.9591,8300.0
2015-05-13 14:10:00,114.2,114.22,114.14,114.22,6000.0,101.9769,101.9948,101.9233,101.9948,6000.0
2015-05-13 14:15:00,114.22,114.24,114.15,114.19,11600.0,101.9948,102.0126,101.9323,101.968,11600.0
2015-05-13 14:20:00,114.17,114.21,114.14,114.21,4300.0,101.9501,101.9858,101.9233,101.9858,4300.0
2015-05-13 14:25:00,114.19,114.29,114.19,114.27,7600.0,101.968,102.0573,101.968,102.0394,7600.0
2015-05-13 14:30:00,114.27,114.27,114.21,114.23,5600.0,102.0394,102.0394,101.9858,102.0037,5600.0
2015-05-13 14:35:00,114.23,114.29,114.21,114.23,6900.0,102.0037,102.0573,101.9858,102.0037,6900.0
2015-05-13 14:40:00,114.21,114.25,114.16,114.23,7100.0,101.9858,102.0216,101.9412,102.0037,7100.0
2015-05-13 14:45:00,114.22,114.23,114.17,114.19,8500.0,101.9948,102.0037,101.9501,101.968,8500.0
2015-05-13 14:50:00,114.19,114.22,114.09,114.11,6000.0,101.968,101.9948,101.8787,101.8965,6000.0
2015-05-13 14:55:00,114.12,114.16,114.07,114.15,5700.0,101.9055,101.9412,101.8608,101.9323,5700.0
2015-05-13 15:00:00,114.17,114.22,114.15,114.2,5400.0,101.9501,101.9948,101.9323,101.9769,5400.0
2015-05-13 15:05:00,114.21,114.28,114.18,114.26,7600.0,101.9858,102.0483,101.9591,102.0305,7600.0
2015-05-13 15:10:00,114.25,114.28,114.19,114.22,8500.0,102.0216,102.0483,101.968,101.9948,8500.0
2015-05-13 15:15:00,114.19,114.28,114.19,114.2,10500.0,101.968,102.0483,101.968,101.9769,10500.0
2015-05-13 15:20:00,114.19,114.2,114.07,114.15,11900.0,101.968,101.9769,101.8608,101.9323,11900.0
2015-05-13 15:25:00,114.16,114.17,114.06,114.06,7300.0,101.9412,101.9501,101.8519,101.8519,7300.0
2015-05-13 15:30:00,114.07,114.08,113.96,113.99,9100.0,101.8608,101.8698,101.7626,101.7894,9100.0
2015-05-13 15:35:00,113.96,113.97,113.86,113.9,30000.0,101.7626,101.7715,101.6733,101.709,30000.0
2015-05-13 15:40:00,113.91,114.05,113.87,113.99,11700.0,101.7179,101.843,101.6822,101.7894,11700.0
2015-05-13 15:45:00,113.96,114.04,113.9,114.03,31300.0,101.7626,101.834,101.709,101.8251,31300.0
2015-05-13 15:50:00,114.02,114.08,113.99,114.08,31300.0,101.8162,101.8698,101.7894,101.8698,31300.0
2015-05-13 15:55:00,114.08,114.11,114.01,114.03,38600.0,101.8698,101.8965,101.8072,101.8251,38600.0
2015-05-14 09:30:00,114.84,114.84,114.43,114.52,8500.0,102.5484,102.5484,102.1823,102.2627,8500.0
2015-05-14 09:35:00,114.6,114.9,114.6,114.86,6500.0,102.3341,102.602,102.3341,102.5663,6500.0
2015-05-14 09:40:00,114.79,114.86,114.38,114.46,4400.0,102.5038,102.5663,102.1376,102.2091,4400.0
2015-05-14 09:45:00,114.39,114.57,114.33,114.55,6400.0,102.1466,102.3073,102.093,102.2894,6400.0
2015-05-14 09:50:00,114.55,114.63,114.55,114.62,5000.0,102.2894,102.3609,102.2894,102.352,5000.0
2015-05-14 09:55:00,114.63,114.7,114.58,114.58,2700.0,102.3609,102.4234,102.3162,102.3162,2700.0
2015-05-14 10:00:00,114.57,114.6,114.5,114.58,3400.0,102.3073,102.3341,102.2448,102.3162,3400.0
2015-05-14 10:05:00,114.62,114.72,114.56,114.72,6000.0,102.352,102.4413,102.2984,102.4413,6000.0
2015-05-14 10:10:00,114.72,114.83,114.65,114.83,5100.0,102.4413,102.5395,102.3787,102.5395,5100.0
2015-05-14 10:15:00,114.81,114.88,114.67,114.67,3100.0,102.5216,102.5841,102.3966,102.3966,3100.0
2015-05-14 10:20:00,114.73,114.84,114.68,114.83,5600.0,102.4502,102.5484,102.4055,102.5395,5600.0
2015-05-14 10:25:00,114.85,114.9,114.76,114.88,9500.0,102.5573,102.602,102.477,102.5841,9500.0
2015-05-14 10:30:00,114.89,114.99,114.86,114.92,15100.0,102.5931,102.6824,102.5663,102.6198,15100.0
2015-05-14 10:35:00,114.9,115.02,114.88,115.01,11900.0,102.602,102.7091,102.5841,102.7002,11900.0
2015-05-14 10:40:00,115.02,115.11,115.02,115.06,5600.0,102.7091,102.7895,102.7091,102.7449,5600.0
2015-05-14 10:45:00,115.04,115.15,115.03,115.07,9300.0,102.727,102.8252,102.7181,102.7538,9300.0
2015-05-14 10:50:00,115.05,115.2,115.01,115.16,10700.0,102.7359,102.8699,102.7002,102.8342,10700.0
2015-05-14 10:55:00,115.17,115.27,115.17,115.25,10900.0,102.8431,102.9324,102.8431,102.9145,10900.0
2015-05-14 11:00:00,115.23,115.26,115.19,115.22,7400.0,102.8967,102.9235,102.8609,102.8877,7400.0
2015-05-14 11:05:00,115.19,115.24,115.17,115.18,3500.0,102.8609,102.9056,102.8431,102.852,3500.0
2015-05-14 11:10:00,115.16,115.19,115.15,115.18,1800.0,102.8342,102.8609,102.8252,102.852,1800.0
2015-05-14 11:15:00,115.19,115.2,115.08,115.13,4400.0,102.8609,102.8699,102.7627,102.8074,4400.0
2015-05-14 11:20:00,115.11,115.13,115.08,115.08,4200.0,102.7895,102.8074,102.7627,102.7627,4200.0
2015-05-14 11:25:00,115.09,115.09,115.0,115.04,8700.0,102.7717,102.7717,102.6913,102.727,8700.0
2015-05-14 11:30:00,115.03,115.05,114.89,114.89,4900.0,102.7181,102.7359,102.5931,102.5931,4900.0
2015-05-14 11:35:00,114.92,114.95,114.87,114.9,5300.0,102.6198,102.6466,102.5752,102.602,5300.0
2015-05-14 11:40:00,114.9,115.0,114.89,114.96,5700.0,102.602,102.6913,102.5931,102.6556,5700.0
2015-05-14 11:45:00,114.99,115.05,114.99,115.04,6400.0,102.6824,102.7359,102.6824,102.727,6400.0
2015-05-14 11:50:00,115.05,115.2,115.05,115.2,6600.0,102.7359,102.8699,102.7359,102.8699,6600.0
2015-05-14 11:55:00,115.21,115.21,115.15,115.17,4500.0,102.8788,102.8788,102.8252,102.8431,4500.0
2015-05-14 12:00:00,115.17,115.21,115.15,115.21,4200.0,102.8431,102.8788,102.8252,102.8788,4200.0
2015-05-14 12:05:00,115.21,115.23,115.19,115.23,3700.0,102.8788,102.8967,102.8609,102.8967,3700.0
2015-05-14 12:10:00,115.22,115.27,115.19,115.23,8200.0,102.8877,102.9324,102.8609,102.8967,8200.0
2015-05-14 12:15:00,115.24,115.26,115.23,115.25,7300.0,102.9056,102.9235,102.8967,102.9145,7300.0
2015-05-14 12:20:00,115.26,115.42,115.26,115.42,2500.0,102.9235,103.0663,102.9235,103.0663,2500.0
2015-05-14 12:25:00,115.41,115.49,115.41,115.44,5200.0,103.0574,103.1288,103.0574,103.0842,5200.0
2015-05-14 12:30:00,115.45,115.52,115.42,115.46,3300.0,103.0931,103.1556,103.0663,103.102,3300.0
2015-05-14 12:35:00,115.46,115.47,115.41,115.46,3100.0,103.102,103.111,103.0574,103.102,3100.0
2015-05-14 12:40:00,115.45,115.47,115.42,115.46,3400.0,103.0931,103.111,103.0663,103.102,3400.0
2015-05-14 12:45:00,115.46,115.47,115.39,115.39,2500.0,103.102,103.111,103.0395,103.0395,2500.0
2015-05-14 12:50:00,115.39,115.42,115.37,115.4,2800.0,103.0395,103.0663,103.0217,103.0485,2800.0
2015-05-14 12:55:00,115.39,115.53,115.38,115.51,4900.0,103.0395,103.1646,103.0306,103.1467,4900.0
2015-05-14 13:00:00,115.53,115.6,115.52,115.59,4200.0,103.1646,103.2271,103.1556,103.2181,4200.0
2015-05-14 13:05:00,115.59,115.61,115.57,115.58,6300.0,103.2181,103.236,103.2003,103.2092,6300.0
2015-05-14 13:10:00,115.56,115.6,115.54,115.58,3200.0,103.1913,103.2271,103.1735,103.2092,3200.0
2015-05-14 13:15:00,115.59,115.59,115.55,115.56,3100.0,103.2181,103.2181,103.1824,103.1913,3100.0
2015-05-14 13:20:00,115.57,115.62,115.56,115.62,4300.0,103.2003,103.2449,103.1913,103.2449,4300.0
2015-05-14 13:25:00,115.6,115.73,115.6,115.73,5100.0,103.2271,103.3432,103.2271,103.3432,5100.0
2015-05-14 13:30:00,115.73,115.78,115.71,115.71,7800.0,103.3432,103.3878,103.3253,103.3253,7800.0
2015-05-14 13:35:00,115.72,115.79,115.71,115.76,5300.0,103.3342,103.3967,103.3253,103.3699,5300.0
2015-05-14 13:40:00,115.73,115.73,115.65,115.66,5200.0,103.3432,103.3432,103.2717,103.2806,5200.0
2015-05-14 13:45:00,115.66,115.68,115.62,115.68,3100.0,103.2806,103.2985,103.2449,103.2985,3100.0
2015-05-14 13:50:00,115.64,115.71,115.64,115.7,3100.0,103.2628,103.3253,103.2628,103.3164,3100.0
2015-05-14 13:55:00,115.72,115.76,115.69,115.75,8500.0,103.3342,103.3699,103.3074,103.361,8500.0
2015-05-14 14:00:00,115.75,115.75,115.64,115.65,7300.0,103.361,103.361,103.2628,103.2717,7300.0
2015-05-14 14:05:00,115.65,115.71,115.65,115.71,3700.0,103.2717,103.3253,103.2717,103.3253,3700.0
2015-05-14 14:10:00,115.72,115.78,115.71,115.74,6100.0,103.3342,103.3878,103.3253,103.3521,6100.0
2015-05-14 14:15:00,115.74,115.75,115.71,115.72,1400.0,103.3521,103.361,103.3253,103.3342,1400.0
2015-05-14 14:20:00,115.73,115.78,115.72,115.77,7300.0,103.3432,103.3878,103.3342,103.3789,7300.0
2015-05-14 14:25:00,115.78,115.85,115.78,115.82,6400.0,103.3878,103.4503,103.3878,103.4235,6400.0
2015-05-14 14:30:00,115.82,115.83,115.75,115.78,7100.0,103.4235,103.4324,103.361,103.3878,7100.0
2015-05-14 14:35:00,115.79,115.83,115.74,115.79,6000.0,103.3967,103.4324,103.3521,103.3967,6000.0
2015-05-14 14:40:00,115.79,115.79,115.68,115.69,5100.0,103.3967,103.3967,103.2985,103.3074,5100.0
2015-05-14 14:45:00,115.7,115.73,115.68,115.72,2400.0,103.3164,103.3432,103.2985,103.3342,2400.0
2015-05-14 14:50:00,115.72,115.8,115.72,115.79,12000.0,103.3342,103.4057,103.3342,103.3967,12000.0
2015-05-14 14:55:00,115.78,115.83,115.77,115.83,7300.0,103.3878,103.4324,103.3789,103.4324,7300.0
2015-05-14 15:00:00,115.83,115.84,115.76,115.77,7400.0,103.4324,103.4414,103.3699,103.3789,7400.0
2015-05-14 15:05:00,115.78,115.84,115.77,115.84,6500.0,103.3878,103.4414,103.3789,103.4414,6500.0
2015-05-14 15:10:00,115.84,115.96,115.83,115.89,18200.0,103.4414,103.5485,103.4324,103.486,18200.0
2015-05-14 15:15:00,115.9,115.93,115.88,115.9,7800.0,103.495,103.5217,103.4771,103.495,7800.0
2015-05-14 15:20:00,115.9,115.96,115.85,115.96,8300.0,103.495,103.5485,103.4503,103.5485,8300.0
2015-05-14 15:25:00,115.93,115.97,115.92,115.94,12700.0,103.5217,103.5575,103.5128,103.5307,12700.0
2015-05-14 15:30:00,115.94,115.96,115.84,115.88,12100.0,103.5307,103.5485,103.4414,103.4771,12100.0
2015-05-14 15:35:00,115.88,115.94,115.88,115.92,12400.0,103.4771,103.5307,103.4771,103.5128,12400.0
2015-05-14 15:40:00,115.92,115.92,115.85,115.86,19900.0,103.5128,103.5128,103.4503,103.4592,19900.0
2015-05-14 15:45:00,115.88,116.0,115.87,115.96,27600.0,103.4771,103.5843,103.4682,103.5485,27600.0
2015-05-14 15:50:00,115.93,115.97,115.91,115.95,22900.0,103.5217,103.5575,103.5039,103.5396,22900.0
2015-05-14 15:55:00,115.97,116.0,115.95,115.96,57400.0,103.5575,103.5843,103.5396,103.5485,57400.0
2015-05-15 09:30:00,116.0,116.0,115.06,115.75,73000.0,103.5843,103.5843,102.7449,103.361,73000.0
2015-05-15 09:35:00,115.74,115.82,115.68,115.69,2600.0,103.3521,103.4235,103.2985,103.3074,2600.0
2015-05-15 09:40:00,115.67,115.68,115.5,115.6,9000.0,103.2896,103.2985,103.1378,103.2271,9000.0
2015-05-15 09:45:00,115.62,115.79,115.61,115.79,4300.0,103.2449,103.3967,103.236,103.3967,4300.0
2015-05-15 09:50:00,115.78,115.79,115.61,115.61,3500.0,103.3878,103.3967,103.236,103.236,3500.0
2015-05-15 09:55:00,115.67,115.81,115.64,115.77,6000.0,103.2896,103.4146,103.2628,103.3789,6000.0
2015-05-15 10:00:00,115.74,115.74,115.52,115.63,11600.0,103.3521,103.3521,103.1556,103.2539,11600.0
2015-05-15 10:05:00,115.67,115.94,115.67,115.85,7100.0,103.2896,103.5307,103.2896,103.4503,7100.0
2015-05-15 10:10:00,115.79,115.85,115.67,115.67,3300.0,103.3967,103.4503,103.2896,103.2896,3300.0
2015-05-15 10:15:00,115.72,115.82,115.68,115.8,9400.0,103.3342,103.4235,103.2985,103.4057,9400.0
2015-05-15 10:20:00,115.76,115.83,115.71,115.79,2800.0,103.3699,103.4324,103.3253,103.3967,2800.0
2015-05-15 10:25:00,115.78,115.91,115.76,115.9,16000.0,103.3878,103.5039,103.3699,103.495,16000.0
2015-05-15 10:30:00,115.89,115.92,115.81,115.88,7800.0,103.486,103.5128,103.4146,103.4771,7800.0
2015-05-15 10:35:00,115.86,116.0,115.83,116.0,8000.0,103.4592,103.5843,103.4324,103.5843,8000.0
2015-05-15 10:40:00,115.99,116.19,115.98,116.12,26200.0,103.5753,103.7539,103.5664,103.6914,26200.0
2015-05-15 10:45:00,116.08,116.23,116.08,116.16,5800.0,103.6557,103.7896,103.6557,103.7271,5800.0
2015-05-15 10:50:00,116.18,116.21,116.07,116.14,7200.0,103.745,103.7718,103.6468,103.7093,7200.0
2015-05-15 10:55:00,116.16,116.21,116.13,116.21,2800.0,103.7271,103.7718,103.7003,103.7718,2800.0
2015-05-15 11:00:00,116.19,116.21,116.07,116.13,9300.0,103.7539,103.7718,103.6468,103.7003,9300.0
2015-05-15 11:05:00,116.13,116.13,116.03,116.11,8900.0,103.7003,103.7003,103.611,103.6825,8900.0
2015-05-15 11:10:00,116.1,116.1,116.01,116.01,2500.0,103.6735,103.6735,103.5932,103.5932,2500.0
2015-05-15 11:15:00,116.01,116.01,115.8,115.83,8800.0,103.5932,103.5932,103.4057,103.4324,8800.0
2015-05-15 11:20:00,115.82,115.91,115.82,115.91,4500.0,103.4235,103.5039,103.4235,103.5039,4500.0
2015-05-15 11:25:00,115.95,115.99,115.89,115.9,4200.0,103.5396,103.5753,103.486,103.495,4200.0
2015-05-15 11:30:00,115.88,115.93,115.8,115.83,7700.0,103.4771,103.5217,103.4057,103.4324,7700.0
2015-05-15 11:35:00,115.81,115.83,115.72,115.74,9500.0,103.4146,103.4324,103.3342,103.3521,9500.0
2015-05-15 11:40:00,115.76,115.86,115.74,115.84,3400.0,103.3699,103.4592,103.3521,103.4414,3400.0
2015-05-15 11:45:00,115.83,115.87,115.78,115.79,10200.0,103.4324,103.4682,103.3878,103.3967,10200.0
2015-05-15 11:50:00,115.79,115.82,115.76,115.79,4900.0,103.3967,103.4235,103.3699,103.3967,4900.0
2015-05-15 11:55:00,115.78,115.82,115.75,115.82,3500.0,103.3878,103.4235,103.361,103.4235,3500.0
2015-05-15 12:00:00,115.84,115.87,115.73,115.74,8700.0,103.4414,103.4682,103.3432,103.3521,8700.0
2015-05-15 12:05:00,115.73,115.84,115.73,115.8,4500.0,103.3432,103.4414,103.3432,103.4057,4500.0
2015-05-15 12:10:00,115.76,115.78,115.71,115.71,2900.0,103.3699,103.3878,103.3253,103.3253,2900.0
2015-05-15 12:15:00,115.73,115.81,115.72,115.79,7800.0,103.3432,103.4146,103.3342,103.3967,7800.0
2015-05-15 12:20:00,115.79,115.85,115.78,115.83,4500.0,103.3967,103.4503,103.3878,103.4324,4500.0
2015-05-15 12:25:00,115.82,115.83,115.78,115.81,4100.0,103.4235,103.4324,103.3878,103.4146,4100.0
2015-05-15 12:30:00,115.8,115.81,115.76,115.78,6900.0,103.4057,103.4146,103.3699,103.3878,6900.0
2015-05-15 12:35:00,115.81,115.83,115.78,115.79,1400.0,103.4146,103.4324,103.3878,103.3967,1400.0
2015-05-15 12:40:00,115.79,115.86,115.76,115.84,6200.0,103.3967,103.4592,103.3699,103.4414,6200.0
2015-05-15 12:45:00,115.83,115.84,115.82,115.84,2500.0,103.4324,103.4414,103.4235,103.4414,2500.0
2015-05-15 12:50:00,115.84,115.87,115.74,115.77,7100.0,103.4414,103.4682,103.3521,103.3789,7100.0
2015-05-15 12:55:00,115.78,115.79,115.74,115.76,2100.0,103.3878,103.3967,103.3521,103.3699,2100.0
2015-05-15 13:00:00,115.77,115.8,115.74,115.76,8200.0,103.3789,103.4057,103.3521,103.3699,8200.0
2015-05-15 13:05:00,115.77,115.8,115.75,115.77,2800.0,103.3789,103.4057,103.361,103.3789,2800.0
2015-05-15 13:10:00,115.79,115.8,115.75,115.8,4900.0,103.3967,103.4057,103.361,103.4057,4900.0
2015-05-15 13:15:00,115.8,115.81,115.74,115.77,5500.0,103.4057,103.4146,103.3521,103.3789,5500.0
2015-05-15 13:20:00,115.78,115.78,115.71,115.71,4500.0,103.3878,103.3878,103.3253,103.3253,4500.0
2015-05-15 13:25:00,115.73,115.73,115.7,115.72,4400.0,103.3432,103.3432,103.3164,103.3342,4400.0
2015-05-15 13:30:00,115.72,115.76,115.7,115.74,4000.0,103.3342,103.3699,103.3164,103.3521,4000.0
2015-05-15 13:35:00,115.74,115.75,115.71,115.72,2600.0,103.3521,103.361,103.3253,103.3342,2600.0
2015-05-15 13:40:00,115.73,115.75,115.7,115.73,12500.0,103.3432,103.361,103.3164,103.3432,12500.0
2015-05-15 13:45:00,115.73,115.83,115.72,115.8,21600.0,103.3432,103.4324,103.3342,103.4057,21600.0
2015-05-15 13:50:00,115.79,115.85,115.72,115.75,11600.0,103.3967,103.4503,103.3342,103.361,11600.0
2015-05-15 13:55:00,115.75,115.82,115.75,115.82,6300.0,103.361,103.4235,103.361,103.4235,6300.0
2015-05-15 14:00:00,115.81,115.83,115.79,115.81,4900.0,103.4146,103.4324,103.3967,103.4146,4900.0
2015-05-15 14:05:00,115.81,115.81,115.74,115.77,7900.0,103.4146,103.4146,103.3521,103.3789,7900.0
2015-05-15 14:10:00,115.77,115.82,115.77,115.81,4000.0,103.3789,103.4235,103.3789,103.4146,4000.0
2015-05-15 14:15:00,115.81,115.91,115.8,115.88,6600.0,103.4146,103.5039,103.4057,103.4771,6600.0
2015-05-15 14:20:00,115.86,115.87,115.83,115.83,3600.0,103.4592,103.4682,103.4324,103.4324,3600.0
2015-05-15 14:25:00,115.82,115.84,115.8,115.84,2700.0,103.4235,103.4414,103.4057,103.4414,2700.0
2015-05-15 14:30:00,115.85,115.88,115.84,115.88,5900.0,103.4503,103.4771,103.4414,103.4771,5900.0
2015-05-15 14:35:00,115.89,115.9,115.85,115.85,4600.0,103.486,103.495,103.4503,103.4503,4600.0
2015-05-15 14:40:00,115.86,115.95,115.85,115.91,5800.0,103.4592,103.5396,103.4503,103.5039,5800.0
2015-05-15 14:45:00,115.92,115.98,115.92,115.96,4200.0,103.5128,103.5664,103.5128,103.5485,4200.0
2015-05-15 14:50:00,115.96,115.97,115.92,115.97,8600.0,103.5485,103.5575,103.5128,103.5575,8600.0
2015-05-15 14:55:00,115.96,115.98,115.92,115.94,5400.0,103.5485,103.5664,103.5128,103.5307,5400.0
2015-05-15 15:00:00,115.93,116.02,115.91,116.0,13600.0,103.5217,103.6021,103.5039,103.5843,13600.0
2015-05-15 15:05:00,116.0,116.03,115.99,116.03,5600.0,103.5843,103.611,103.5753,103.611,5600.0
2015-05-15 15:10:00,116.03,116.04,115.98,116.02,6000.0,103.611,103.62,103.5664,103.6021,6000.0
2015-05-15 15:15:00,116.03,116.06,115.97,116.0,15300.0,103.611,103.6378,103.5575,103.5843,15300.0
2015-05-15 15:20:00,115.99,116.02,115.98,116.0,8200.0,103.5753,103.6021,103.5664,103.5843,8200.0
2015-05-15 15:25:00,116.02,116.03,115.92,115.93,9800.0,103.6021,103.611,103.5128,103.5217,9800.0
2015-05-15 15:30:00,115.94,115.99,115.94,115.96,4900.0,103.5307,103.5753,103.5307,103.5485,4900.0
2015-05-15 15:35:00,115.96,115.97,115.9,115.94,11300.0,103.5485,103.5575,103.495,103.5307,11300.0
2015-05-15 15:40:00,115.94,115.95,115.86,115.89,15500.0,103.5307,103.5396,103.4592,103.486,15500.0
2015-05-15 15:45:00,115.91,116.03,115.9,116.02,29900.0,103.5039,103.611,103.495,103.6021,29900.0
2015-05-15 15:50:00,116.03,116.05,116.0,116.02,15300.0,103.611,103.6289,103.5843,103.6021,15300.0
2015-05-15 15:55:00,116.03,116.12,116.0,116.1,27500.0,103.611,103.6914,103.5843,103.6735,27500.0
2015-05-18 09:30:00,115.68,116.11,115.51,115.84,21900.0,103.2985,103.6825,103.1467,103.4414,21900.0
2015-05-18 09:35:00,115.95,116.08,115.64,115.91,15600.0,103.5396,103.6557,103.2628,103.5039,15600.0
2015-05-18 09:40:00,116.04,116.06,115.8,115.95,5300.0,103.62,103.6378,103.4057,103.5396,5300.0
2015-05-18 09:45:00,115.91,115.98,115.84,115.97,6500.0,103.5039,103.5664,103.4414,103.5575,6500.0
2015-05-18 09:50:00,115.98,116.06,115.89,116.0,7700.0,103.5664,103.6378,103.486,103.5843,7700.0
2015-05-18 09:55:00,116.05,116.12,115.86,115.91,11800.0,103.6289,103.6914,103.4592,103.5039,11800.0
2015-05-18 10:00:00,115.93,115.98,115.85,115.91,8500.0,103.5217,103.5664,103.4503,103.5039,8500.0
2015-05-18 10:05:00,115.94,115.97,115.86,115.9,6500.0,103.5307,103.5575,103.4592,103.495,6500.0
2015-05-18 10:10:00,115.88,115.91,115.74,115.78,10600.0,103.4771,103.5039,103.3521,103.3878,10600.0
2015-05-18 10:15:00,115.77,115.8,115.74,115.8,6700.0,103.3789,103.4057,103.3521,103.4057,6700.0
2015-05-18 10:20:00,115.77,115.84,115.72,115.74,9500.0,103.3789,103.4414,103.3342,103.3521,9500.0
2015-05-18 10:25:00,115.75,115.75,115.68,115.7,4100.0,103.361,103.361,103.2985,103.3164,4100.0
2015-05-18 10:30:00,115.74,115.8,115.69,115.69,5600.0,103.3521,103.4057,103.3074,103.3074,5600.0
2015-05-18 10:35:00,115.68,115.81,115.63,115.69,15400.0,103.2985,103.4146,103.2539,103.3074,15400.0
2015-05-18 10:40:00,115.68,115.72,115.63,115.67,6100.0,103.2985,103.3342,103.2539,103.2896,6100.0
2015-05-18 10:45:00,115.67,115.7,115.56,115.62,6400.0,103.2896,103.3164,103.1913,103.2449,6400.0
2015-05-18 10:50:00,115.64,115.67,115.56,115.57,12700.0,103.2628,103.2896,103.1913,103.2003,12700.0
2015-05-18 10:55:00,115.58,115.58,115.47,115.54,6300.0,103.2092,103.2092,103.111,103.1735,6300.0
2015-05-18 11:00:00,115.54,115.6,115.54,115.6,5600.0,103.1735,103.2271,103.1735,103.2271,5600.0
2015-05-18 11:05:00,115.6,115.66,115.6,115.66,3900.0,103.2271,103.2806,103.2271,103.2806,3900.0
2015-05-18 11:10:00,115.68,115.8,115.65,115.8,5300.0,103.2985,103.4057,103.2717,103.4057,5300.0
2015-05-18 11:15:00,115.79,115.79,115.68,115.69,5200.0,103.3967,103.3967,103.2985,103.3074,5200.0
2015-05-18 11:20:00,115.67,115.67,115.56,115.62,6400.0,103.2896,103.2896,103.1913,103.2449,6400.0
2015-05-18 11:25:00,115.61,115.69,115.61,115.65,3800.0,103.236,103.3074,103.236,103.2717,3800.0
2015-05-18 11:30:00,115.64,115.71,115.64,115.64,5100.0,103.2628,103.3253,103.2628,103.2628,5100.0
2015-05-18 11:35:00,115.65,115.66,115.63,115.66,3300.0,103.2717,103.2806,103.2539,103.2806,3300.0
2015-05-18 11:40:00,115.67,115.74,115.67,115.69,4400.0,103.2896,103.3521,103.2896,103.3074,4400.0
2015-05-18 11:45:00,115.72,115.77,115.71,115.76,5500.0,103.3342,103.3789,103.3253,103.3699,5500.0
2015-05-18 11:50:00,115.76,115.8,115.74,115.74,3200.0,103.3699,103.4057,103.3521,103.3521,3200.0
2015-05-18 11:55:00,115.72,115.8,115.72,115.78,4500.0,103.3342,103.4057,103.3342,103.3878,4500.0
2015-05-18 12:00:00,115.82,115.83,115.79,115.8,3400.0,103.4235,103.4324,103.3967,103.4057,3400.0
2015-05-18 12:05:00,115.82,115.82,115.73,115.77,3100.0,103.4235,103.4235,103.3432,103.3789,3100.0
2015-05-18 12:10:00,115.78,115.78,115.69,115.71,3900.0,103.3878,103.3878,103.3074,103.3253,3900.0
2015-05-18 12:15:00,115.7,115.75,115.69,115.74,3600.0,103.3164,103.361,103.3074,103.3521,3600.0
2015-05-18 12:20:00,115.75,115.76,115.72,115.74,2800.0,103.361,103.3699,103.3342,103.3521,2800.0
2015-05-18 12:25:00,115.74,115.78,115.72,115.77,3700.0,103.3521,103.3878,103.3342,103.3789,3700.0
2015-05-18 12:30:00,115.78,115.78,115.73,115.78,4100.0,103.3878,103.3878,103.3432,103.3878,4100.0
2015-05-18 12:35:00,115.77,115.77,115.73,115.73,3400.0,103.3789,103.3789,103.3432,103.3432,3400.0
2015-05-18 12:40:00,115.75,115.75,115.68,115.69,2800.0,103.361,103.361,103.2985,103.3074,2800.0
2015-05-18 12:45:00,115.69,115.73,115.67,115.73,2200.0,103.3074,103.3432,103.2896,103.3432,2200.0
2015-05-18 12:50:00,115.74,115.76,115.68,115.73,5000.0,103.3521,103.3699,103.2985,103.3432,5000.0
2015-05-18 12:55:00,115.73,115.81,115.73,115.73,2300.0,103.3432,103.4146,103.3432,103.3432,2300.0
2015-05-18 13:00:00,115.74,115.79,115.74,115.79,2500.0,103.3521,103.3967,103.3521,103.3967,2500.0
2015-05-18 13:05:00,115.78,115.8,115.78,115.8,2000.0,103.3878,103.4057,103.3878,103.4057,2000.0
2015-05-18 13:10:00,115.81,115.81,115.69,115.7,3800.0,103.4146,103.4146,103.3074,103.3164,3800.0
2015-05-18 13:15:00,115.7,115.75,115.7,115.72,3500.0,103.3164,103.361,103.3164,103.3342,3500.0
2015-05-18 13:20:00,115.72,115.78,115.7,115.77,2500.0,103.3342,103.3878,103.3164,103.3789,2500.0
2015-05-18 13:25:00,115.79,115.79,115.72,115.72,2900.0,103.3967,103.3967,103.3342,103.3342,2900.0
2015-05-18 13:30:00,115.71,115.79,115.68,115.79,3000.0,103.3253,103.3967,103.2985,103.3967,3000.0
2015-05-18 13:35:00,115.79,115.83,115.73,115.74,4000.0,103.3967,103.4324,103.3432,103.3521,4000.0
2015-05-18 13:40:00,115.73,115.74,115.7,115.71,4500.0,103.3432,103.3521,103.3164,103.3253,4500.0
2015-05-18 13:45:00,115.7,115.74,115.67,115.73,8300.0,103.3164,103.3521,103.2896,103.3432,8300.0
2015-05-18 13:50:00,115.74,115.77,115.72,115.73,3200.0,103.3521,103.3789,103.3342,103.3432,3200.0
2015-05-18 13:55:00,115.76,115.79,115.74,115.77,2800.0,103.3699,103.3967,103.3521,103.3789,2800.0
2015-05-18 14:00:00,115.8,115.8,115.76,115.8,3100.0,103.4057,103.4057,103.3699,103.4057,3100.0
2015-05-18 14:05:00,115.79,115.89,115.79,115.83,4800.0,103.3967,103.486,103.3967,103.4324,4800.0
2015-05-18 14:10:00,115.82,115.85,115.81,115.84,2700.0,103.4235,103.4503,103.4146,103.4414,2700.0
2015-05-18 14:15:00,115.85,115.85,115.79,115.82,3200.0,103.4503,103.4503,103.3967,103.4235,3200.0
2015-05-18 14:20:00,115.81,115.81,115.77,115.79,5400.0,103.4146,103.4146,103.3789,103.3967,5400.0
2015-05-18 14:25:00,115.79,115.79,115.76,115.77,3100.0,103.3967,103.3967,103.3699,103.3789,3100.0
2015-05-18 14:30:00,115.78,115.82,115.76,115.8,2400.0,103.3878,103.4235,103.3699,103.4057,2400.0
2015-05-18 14:35:00,115.83,115.86,115.82,115.84,10000.0,103.4324,103.4592,103.4235,103.4414,10000.0
2015-05-18 14:40:00,115.83,115.84,115.8,115.83,4900.0,103.4324,103.4414,103.4057,103.4324,4900.0
2015-05-18 14:45:00,115.83,115.86,115.82,115.85,4000.0,103.4324,103.4592,103.4235,103.4503,4000.0
2015-05-18 14:50:00,115.84,115.88,115.83,115.84,6300.0,103.4414,103.4771,103.4324,103.4414,6300.0
2015-05-18 14:55:00,115.85,115.88,115.82,115.82,4700.0,103.4503,103.4771,103.4235,103.4235,4700.0
2015-05-18 15:00:00,115.84,115.89,115.83,115.89,2900.0,103.4414,103.486,103.4324,103.486,2900.0
2015-05-18 15:05:00,115.89,115.93,115.89,115.91,4900.0,103.486,103.5217,103.486,103.5039,4900.0
2015-05-18 15:10:00,115.91,115.92,115.88,115.89,4300.0,103.5039,103.5128,103.4771,103.486,4300.0
2015-05-18 15:15:00,115.89,115.93,115.86,115.91,10300.0,103.486,103.5217,103.4592,103.5039,10300.0
2015-05-18 15:20:00,115.9,115.97,115.9,115.97,3300.0,103.495,103.5575,103.495,103.5575,3300.0
2015-05-18 15:25:00,115.96,115.96,115.88,115.9,5300.0,103.5485,103.5485,103.4771,103.495,5300.0
2015-05-18 15:30:00,115.9,115.91,115.86,115.86,10900.0,103.495,103.5039,103.4592,103.4592,10900.0
2015-05-18 15:35:00,115.86,115.91,115.85,115.9,13100.0,103.4592,103.5039,103.4503,103.495,13100.0
2015-05-18 15:40:00,115.89,115.89,115.84,115.88,20200.0,103.486,103.486,103.4414,103.4771,20200.0
2015-05-18 15:45:00,115.88,115.95,115.84,115.94,21500.0,103.4771,103.5396,103.4414,103.5307,21500.0
2015-05-18 15:50:00,115.95,115.95,115.87,115.87,20200.0,103.5396,103.5396,103.4682,103.4682,20200.0
2015-05-18 15:55:00,115.86,115.89,115.83,115.85,47000.0,103.4592,103.486,103.4324,103.4503,47000.0
2015-05-19 09:30:00,116.25,116.3,115.54,115.99,24300.0,103.8075,103.8521,103.1735,103.5753,24300.0
2015-05-19 09:35:00,116.05,116.06,115.57,115.59,9300.0,103.6289,103.6378,103.2003,103.2181,9300.0
2015-05-19 09:40:00,115.6,115.97,115.6,115.81,8300.0,103.2271,103.5575,103.2271,103.4146,8300.0
2015-05-19 09:45:00,115.87,115.87,115.71,115.81,4700.0,103.4682,103.4682,103.3253,103.4146,4700.0
2015-05-19 09:50:00,115.81,115.87,115.7,115.75,6600.0,103.4146,103.4682,103.3164,103.361,6600.0
2015-05-19 09:55:00,115.74,115.99,115.74,115.78,9000.0,103.3521,103.5753,103.3521,103.3878,9000.0
2015-05-19 10:00:00,115.85,115.93,115.79,115.84,11400.0,103.4503,103.5217,103.3967,103.4414,11400.0
2015-05-19 10:05:00,115.82,115.84,115.78,115.84,4200.0,103.4235,103.4414,103.3878,103.4414,4200.0
2015-05-19 10:10:00,115.83,115.88,115.82,115.87,3500.0,103.4324,103.4771,103.4235,103.4682,3500.0
2015-05-19 10:15:00,115.86,115.86,115.78,115.84,4300.0,103.4592,103.4592,103.3878,103.4414,4300.0
2015-05-19 10:20:00,115.85,115.85,115.7,115.7,6900.0,103.4503,103.4503,103.3164,103.3164,6900.0
2015-05-19 10:25:00,115.69,115.83,115.69,115.83,4500.0,103.3074,103.4324,103.3074,103.4324,4500.0
2015-05-19 10:30:00,115.84,115.91,115.76,115.89,17500.0,103.4414,103.5039,103.3699,103.486,17500.0
2015-05-19 10:35:00,115.86,115.93,115.81,115.91,4900.0,103.4592,103.5217,103.4146,103.5039,4900.0
2015-05-19 10:40:00,115.9,115.9,115.76,115.77,9000.0,103.495,103.495,103.3699,103.3789,9000.0
2015-05-19 10:45:00,115.76,115.86,115.74,115.86,10700.0,103.3699,103.4592,103.3521,103.4592,10700.0
2015-05-19 10:50:00,115.89,115.9,115.75,115.75,9700.0,103.486,103.495,103.361,103.361,9700.0
2015-05-19 10:55:00,115.74,115.94,115.74,115.93,32400.0,103.3521,103.5307,103.3521,103.5217,32400.0
2015-05-19 11:00:00,115.94,116.02,115.93,115.96,4200.0,103.5307,103.6021,103.5217,103.5485,4200.0
2015-05-19 11:05:00,115.95,115.95,115.86,115.87,13800.0,103.5396,103.5396,103.4592,103.4682,13800.0
2015-05-19 11:10:00,115.87,115.93,115.79,115.88,10000.0,103.4682,103.5217,103.3967,103.4771,10000.0
2015-05-19 11:15:00,115.86,115.94,115.86,115.92,5000.0,103.4592,103.5307,103.4592,103.5128,5000.0
2015-05-19 11:20:00,115.92,115.95,115.85,115.87,8900.0,103.5128,103.5396,103.4503,103.4682,8900.0
2015-05-19 11:25:00,115.86,115.9,115.75,115.77,11300.0,103.4592,103.495,103.361,103.3789,11300.0
2015-05-19 11:30:00,115.8,115.84,115.75,115.8,5500.0,103.4057,103.4414,103.361,103.4057,5500.0
2015-05-19 11:35:00,115.81,115.82,115.77,115.82,6000.0,103.4146,103.4235,103.3789,103.4235,6000.0
2015-05-19 11:40:00,115.82,115.82,115.75,115.77,8800.0,103.4235,103.4235,103.361,103.3789,8800.0
2015-05-19 11:45:00,115.78,115.8,115.74,115.76,11100.0,103.3878,103.4057,103.3521,103.3699,11100.0
2015-05-19 11:50:00,115.77,115.79,115.73,115.77,10100.0,103.3789,103.3967,103.3432,103.3789,10100.0
2015-05-19 11:55:00,115.8,115.8,115.76,115.79,5600.0,103.4057,103.4057,103.3699,103.3967,5600.0
2015-05-19 12:00:00,115.8,115.8,115.66,115.72,7700.0,103.4057,103.4057,103.2806,103.3342,7700.0
2015-05-19 12:05:00,115.76,115.83,115.75,115.83,2900.0,103.3699,103.4324,103.361,103.4324,2900.0
2015-05-19 12:10:00,115.82,115.82,115.73,115.77,15100.0,103.4235,103.4235,103.3432,103.3789,15100.0
2015-05-19 12:15:00,115.76,115.81,115.7,115.76,18000.0,103.3699,103.4146,103.3164,103.3699,18000.0
2015-05-19 12:20:00,115.79,115.8,115.74,115.8,3300.0,103.3967,103.4057,103.3521,103.4057,3300.0
2015-05-19 12:25:00,115.79,115.8,115.75,115.8,5600.0,103.3967,103.4057,103.361,103.4057,5600.0
2015-05-19 12:30:00,115.77,115.84,115.77,115.84,6100.0,103.3789,103.4414,103.3789,103.4414,6100.0
2015-05-19 12:35:00,115.85,115.85,115.8,115.82,4100.0,103.4503,103.4503,103.4057,103.4235,4100.0
2015-05-19 12:40:00,115.81,115.87,115.8,115.82,4500.0,103.4146,103.4682,103.4057,103.4235,4500.0
2015-05-19 12:45:00,115.82,115.92,115.82,115.92,5200.0,103.4235,103.5128,103.4235,103.5128,5200.0
2015-05-19 12:50:00,115.89,115.9,115.87,115.88,4600.0,103.486,103.495,103.4682,103.4771,4600.0
2015-05-19 12:55:00,115.87,115.9,115.86,115.88,4800.0,103.4682,103.495,103.4592,103.4771,4800.0
2015-05-19 13:00:00,115.88,115.89,115.86,115.88,4800.0,103.4771,103.486,103.4592,103.4771,4800.0
2015-05-19 13:05:00,115.88,115.91,115.86,115.91,5700.0,103.4771,103.5039,103.4592,103.5039,5700.0
2015-05-19 13:10:00,115.91,115.91,115.86,115.87,5100.0,103.5039,103.5039,103.4592,103.4682,5100.0
2015-05-19 13:15:00,115.87,115.9,115.85,115.85,6300.0,103.4682,103.495,103.4503,103.4503,6300.0
2015-05-19 13:20:00,115.84,115.88,115.83,115.84,7000.0,103.4414,103.4771,103.4324,103.4414,7000.0
2015-05-19 13:25:00,115.82,115.83,115.8,115.82,7000.0,103.4235,103.4324,103.4057,103.4235,7000.0
2015-05-19 13:30:00,115.83,115.88,115.81,115.86,6700.0,103.4324,103.4771,103.4146,103.4592,6700.0
2015-05-19 13:35:00,115.88,115.92,115.87,115.92,9000.0,103.4771,103.5128,103.4682,103.5128,9000.0
2015-05-19 13:40:00,115.92,116.0,115.9,115.98,8400.0,103.5128,103.5843,103.495,103.5664,8400.0
2015-05-19 13:45:00,115.98,116.0,115.96,116.0,3500.0,103.5664,103.5843,103.5485,103.5843,3500.0
2015-05-19 13:50:00,116.0,116.11,115.99,116.11,12100.0,103.5843,103.6825,103.5753,103.6825,12100.0
2015-05-19 13:55:00,116.12,116.17,116.11,116.16,7000.0,103.6914,103.7361,103.6825,103.7271,7000.0
2015-05-19 14:00:00,116.17,116.21,116.14,116.15,7600.0,103.7361,103.7718,103.7093,103.7182,7600.0
2015-05-19 14:05:00,116.14,116.14,116.09,116.12,4900.0,103.7093,103.7093,103.6646,103.6914,4900.0
2015-05-19 14:10:00,116.12,116.12,116.02,116.03,9500.0,103.6914,103.6914,103.6021,103.611,9500.0
2015-05-19 14:15:00,116.03,116.06,116.03,116.05,5400.0,103.611,103.6378,103.611,103.6289,5400.0
2015-05-19 14:20:00,116.05,116.09,116.05,116.07,6000.0,103.6289,103.6646,103.6289,103.6468,6000.0
2015-05-19 14:25:00,116.06,116.06,115.87,115.88,12000.0,103.6378,103.6378,103.4682,103.4771,12000.0
2015-05-19 14:30:00,115.86,115.92,115.86,115.86,11400.0,103.4592,103.5128,103.4592,103.4592,11400.0
2015-05-19 14:35:00,115.85,115.85,115.61,115.65,15700.0,103.4503,103.4503,103.236,103.2717,15700.0
2015-05-19 14:40:00,115.66,115.73,115.64,115.71,7200.0,103.2806,103.3432,103.2628,103.3253,7200.0
2015-05-19 14:45:00,115.7,115.81,115.68,115.81,10900.0,103.3164,103.4146,103.2985,103.4146,10900.0
2015-05-19 14:50:00,115.81,115.82,115.78,115.81,11200.0,103.4146,103.4235,103.3878,103.4146,11200.0
2015-05-19 14:55:00,115.82,115.86,115.78,115.81,5600.0,103.4235,103.4592,103.3878,103.4146,5600.0
2015-05-19 15:00:00,115.8,115.81,115.76,115.76,7400.0,103.4057,103.4146,103.3699,103.3699,7400.0
2015-05-19 15:05:00,115.75,115.8,115.69,115.72,21600.0,103.361,103.4057,103.3074,103.3342,21600.0
2015-05-19 15:10:00,115.7,115.7,115.53,115.53,9900.0,103.3164,103.3164,103.1646,103.1646,9900.0
2015-05-19 15:15:00,115.52,115.6,115.49,115.55,10600.0,103.1556,103.2271,103.1288,103.1824,10600.0
2015-05-19 15:20:00,115.55,115.65,115.54,115.54,11400.0,103.1824,103.2717,103.1735,103.1735,11400.0
2015-05-19 15:25:00,115.54,115.59,115.49,115.59,16400.0,103.1735,103.2181,103.1288,103.2181,16400.0
2015-05-19 15:30:00,115.58,115.58,115.51,115.53,14800.0,103.2092,103.2092,103.1467,103.1646,14800.0
2015-05-19 15:35:00,115.53,115.58,115.52,115.53,17500.0,103.1646,103.2092,103.1556,103.1646,17500.0
2015-05-19 15:40:00,115.53,115.54,115.48,115.49,29400.0,103.1646,103.1735,103.1199,103.1288,29400.0
2015-05-19 15:45:00,115.49,115.61,115.43,115.59,30400.0,103.1288,103.236,103.0753,103.2181,30400.0
2015-05-19 15:50:00,115.59,115.63,115.57,115.63,32600.0,103.2181,103.2539,103.2003,103.2539,32600.0
2015-05-19 15:55:00,115.63,115.77,115.62,115.71,74800.0,103.2539,103.3789,103.2449,103.3253,74800.0
2015-05-20 09:30:00,116.0,116.14,115.65,115.65,20800.0,103.5843,103.7093,103.2717,103.2717,20800.0
2015-05-20 09:35:00,115.65,115.66,115.34,115.43,12700.0,103.2717,103.2806,102.9949,103.0753,12700.0
2015-05-20 09:40:00,115.53,115.65,115.43,115.52,8500.0,103.1646,103.2717,103.0753,103.1556,8500.0
2015-05-20 09:45:00,115.59,115.62,115.47,115.56,11000.0,103.2181,103.2449,103.111,103.1913,11000.0
2015-05-20 09:50:00,115.58,115.58,115.4,115.44,8800.0,103.2092,103.2092,103.0485,103.0842,8800.0
2015-05-20 09:55:00,115.4,115.47,115.37,115.38,7300.0,103.0485,103.111,103.0217,103.0306,7300.0
2015-05-20 10:00:00,115.41,115.54,115.34,115.49,7400.0,103.0574,103.1735,102.9949,103.1288,7400.0
2015-05-20 10:05:00,115.5,115.61,115.46,115.59,8900.0,103.1378,103.236,103.102,103.2181,8900.0
2015-05-20 10:10:00,115.58,115.6,115.51,115.52,6100.0,103.2092,103.2271,103.1467,103.1556,6100.0
2015-05-20 10:15:00,115.52,115.59,115.52,115.56,3800.0,103.1556,103.2181,103.1556,103.1913,3800.0
2015-05-20 10:20:00,115.57,115.74,115.53,115.73,12500.0,103.2003,103.3521,103.1646,103.3432,12500.0
2015-05-20 10:25:00,115.74,115.76,115.7,115.73,4900.0,103.3521,103.3699,103.3164,103.3432,4900.0
2015-05-20 10:30:00,115.73,115.83,115.73,115.82,7000.0,103.3432,103.4324,103.3432,103.4235,7000.0
2015-05-20 10:35:00,115.8,115.82,115.78,115.8,5800.0,103.4057,103.4235,103.3878,103.4057,5800.0
2015-05-20 10:40:00,115.79,115.79,115.63,115.67,7700.0,103.3967,103.3967,103.2539,103.2896,7700.0
2015-05-20 10:45:00,115.68,115.68,115.56,115.64,5500.0,103.2985,103.2985,103.1913,103.2628,5500.0
2015-05-20 10:50:00,115.63,115.65,115.56,115.6,6100.0,103.2539,103.2717,103.1913,103.2271,6100.0
2015-05-20 10:55:00,115.62,115.63,115.41,115.48,23000.0,103.2449,103.2539,103.0574,103.1199,23000.0
2015-05-20 11:00:00,115.49,115.58,115.48,115.51,6500.0,103.1288,103.2092,103.1199,103.1467,6500.0
2015-05-20 11:05:00,115.51,115.52,115.48,115.49,2800.0,103.1467,103.1556,103.1199,103.1288,2800.0
2015-05-20 11:10:00,115.51,115.53,115.49,115.51,6900.0,103.1467,103.1646,103.1288,103.1467,6900.0
2015-05-20 11:15:00,115.51,115.59,115.48,115.59,9500.0,103.1467,103.2181,103.1199,103.2181,9500.0
2015-05-20 11:20:00,115.6,115.65,115.59,115.65,8400.0,103.2271,103.2717,103.2181,103.2717,8400.0
2015-05-20 11:25:00,115.65,115.66,115.61,115.63,10300.0,103.2717,103.2806,103.236,103.2539,10300.0
2015-05-20 11:30:00,115.63,115.67,115.63,115.64,6000.0,103.2539,103.2896,103.2539,103.2628,6000.0
2015-05-20 11:35:00,115.63,115.63,115.38,115.4,40400.0,103.2539,103.2539,103.0306,103.0485,40400.0
2015-05-20 11:40:00,115.4,115.48,115.4,115.47,9700.0,103.0485,103.1199,103.0485,103.111,9700.0
2015-05-20 11:45:00,115.48,115.5,115.45,115.48,2800.0,103.1199,103.1378,103.0931,103.1199,2800.0
2015-05-20 11:50:00,115.48,115.51,115.44,115.49,7100.0,103.1199,103.1467,103.0842,103.1288,7100.0
2015-05-20 11:55:00,115.5,115.6,115.49,115.6,5000.0,103.1378,103.2271,103.1288,103.2271,5000.0
2015-05-20 12:00:00,115.57,115.57,115.51,115.51,1000.0,103.2003,103.2003,103.1467,103.1467,1000.0
2015-05-20 12:05:00,115.53,115.55,115.5,115.51,1800.0,103.1646,103.1824,103.1378,103.1467,1800.0
2015-05-20 12:10:00,115.52,115.52,115.45,115.45,2600.0,103.1556,103.1556,103.0931,103.0931,2600.0
2015-05-20 12:15:00,115.44,115.47,115.42,115.42,3400.0,103.0842,103.111,103.0663,103.0663,3400.0
2015-05-20 12:20:00,115.42,115.43,115.39,115.4,1900.0,103.0663,103.0753,103.0395,103.0485,1900.0
2015-05-20 12:25:00,115.43,115.48,115.4,115.4,4200.0,103.0753,103.1199,103.0485,103.0485,4200.0
2015-05-20 12:30:00,115.42,115.47,115.42,115.46,2400.0,103.0663,103.111,103.0663,103.102,2400.0
2015-05-20 12:35:00,115.48,115.54,115.48,115.5,2100.0,103.1199,103.1735,103.1199,103.1378,2100.0
2015-05-20 12:40:00,115.5,115.52,115.48,115.49,1100.0,103.1378,103.1556,103.1199,103.1288,1100.0
2015-05-20 12:45:00,115.5,115.51,115.45,115.47,2900.0,103.1378,103.1467,103.0931,103.111,2900.0
2015-05-20 12:50:00,115.48,115.51,115.47,115.49,2200.0,103.1199,103.1467,103.111,103.1288,2200.0
2015-05-20 12:55:00,115.49,115.54,115.48,115.51,2000.0,103.1288,103.1735,103.1199,103.1467,2000.0
2015-05-20 13:00:00,115.49,115.5,115.43,115.44,2000.0,103.1288,103.1378,103.0753,103.0842,2000.0
2015-05-20 13:05:00,115.44,115.44,115.38,115.42,3200.0,103.0842,103.0842,103.0306,103.0663,3200.0
2015-05-20 13:10:00,115.42,115.46,115.42,115.45,1800.0,103.0663,103.102,103.0663,103.0931,1800.0
2015-05-20 13:15:00,115.44,115.45,115.41,115.45,1500.0,103.0842,103.0931,103.0574,103.0931,1500.0
2015-05-20 13:20:00,115.44,115.44,115.39,115.41,1500.0,103.0842,103.0842,103.0395,103.0574,1500.0
2015-05-20 13:25:00,115.45,115.47,115.43,115.44,3100.0,103.0931,103.111,103.0753,103.0842,3100.0
2015-05-20 13:30:00,115.45,115.48,115.42,115.42,2700.0,103.0931,103.1199,103.0663,103.0663,2700.0
2015-05-20 13:35:00,115.44,115.47,115.42,115.45,3700.0,103.0842,103.111,103.0663,103.0931,3700.0
2015-05-20 13:40:00,115.44,115.45,115.4,115.41,7100.0,103.0842,103.0931,103.0485,103.0574,7100.0
2015-05-20 13:45:00,115.41,115.44,115.41,115.41,1900.0,103.0574,103.0842,103.0574,103.0574,1900.0
2015-05-20 13:50:00,115.4,115.41,115.34,115.34,3900.0,103.0485,103.0574,102.9949,102.9949,3900.0
2015-05-20 13:55:00,115.37,115.43,115.37,115.41,2300.0,103.0217,103.0753,103.0217,103.0574,2300.0
2015-05-20 14:00:00,115.41,115.66,115.4,115.48,9300.0,103.0574,103.2806,103.0485,103.1199,9300.0
2015-05-20 14:05:00,115.48,115.62,115.48,115.54,5600.0,103.1199,103.2449,103.1199,103.1735,5600.0
2015-05-20 14:10:00,115.55,115.63,115.55,115.63,3000.0,103.1824,103.2539,103.1824,103.2539,3000.0
2015-05-20 14:15:00,115.63,115.72,115.61,115.68,6600.0,103.2539,103.3342,103.236,103.2985,6600.0
2015-05-20 14:20:00,115.71,115.77,115.69,115.72,4600.0,103.3253,103.3789,103.3074,103.3342,4600.0
2015-05-20 14:25:00,115.75,115.89,115.75,115.85,5900.0,103.361,103.486,103.361,103.4503,5900.0
2015-05-20 14:30:00,115.87,115.92,115.78,115.83,4900.0,103.4682,103.5128,103.3878,103.4324,4900.0
2015-05-20 14:35:00,115.82,115.85,115.8,115.82,2100.0,103.4235,103.4503,103.4057,103.4235,2100.0
2015-05-20 14:40:00,115.82,115.82,115.73,115.78,4600.0,103.4235,103.4235,103.3432,103.3878,4600.0
2015-05-20 14:45:00,115.8,115.87,115.74,115.75,4300.0,103.4057,103.4682,103.3521,103.361,4300.0
2015-05-20 14:50:00,115.74,115.77,115.71,115.75,1700.0,103.3521,103.3789,103.3253,103.361,1700.0
2015-05-20 14:55:00,115.79,115.82,115.75,115.81,4800.0,103.3967,103.4235,103.361,103.4146,4800.0
2015-05-20 15:00:00,115.82,115.83,115.73,115.79,5300.0,103.4235,103.4324,103.3432,103.3967,5300.0
2015-05-20 15:05:00,115.78,115.84,115.74,115.84,3900.0,103.3878,103.4414,103.3521,103.4414,3900.0
2015-05-20 15:10:00,115.84,115.85,115.68,115.7,5800.0,103.4414,103.4503,103.2985,103.3164,5800.0
2015-05-20 15:15:00,115.71,115.71,115.53,115.56,7200.0,103.3253,103.3253,103.1646,103.1913,7200.0
2015-05-20 15:20:00,115.56,115.65,115.52,115.61,6700.0,103.1913,103.2717,103.1556,103.236,6700.0
2015-05-20 15:25:00,115.64,115.65,115.6,115.6,2200.0,103.2628,103.2717,103.2271,103.2271,2200.0
2015-05-20 15:30:00,115.58,115.66,115.5,115.66,7000.0,103.2092,103.2806,103.1378,103.2806,7000.0
2015-05-20 15:35:00,115.66,115.67,115.53,115.56,9300.0,103.2806,103.2896,103.1646,103.1913,9300.0
2015-05-20 15:40:00,115.56,115.64,115.56,115.57,8400.0,103.1913,103.2628,103.1913,103.2003,8400.0
2015-05-20 15:45:00,115.61,115.67,115.59,115.66,17400.0,103.236,103.2896,103.2181,103.2806,17400.0
2015-05-20 15:50:00,115.65,115.65,115.53,115.56,17100.0,103.2717,103.2717,103.1646,103.1913,17100.0
2015-05-20 15:55:00,115.56,115.65,115.54,115.55,27000.0,103.1913,103.2717,103.1735,103.1824,27000.0
2015-05-21 09:30:00,115.44,115.78,115.35,115.61,23100.0,103.0842,103.3878,103.0038,103.236,23100.0
2015-05-21 09:35:00,115.61,115.74,115.55,115.66,8700.0,103.236,103.3521,103.1824,103.2806,8700.0
2015-05-21 09:40:00,115.71,115.86,115.71,115.82,3800.0,103.3253,103.4592,103.3253,103.4235,3800.0
2015-05-21 09:45:00,115.78,115.82,115.7,115.7,10500.0,103.3878,103.4235,103.3164,103.3164,10500.0
2015-05-21 09:50:00,115.74,115.86,115.71,115.79,7500.0,103.3521,103.4592,103.3253,103.3967,7500.0
2015-05-21 09:55:00,115.79,115.92,115.71,115.75,11500.0,103.3967,103.5128,103.3253,103.361,11500.0
2015-05-21 10:00:00,115.79,115.79,115.71,115.77,5200.0,103.3967,103.3967,103.3253,103.3789,5200.0
2015-05-21 10:05:00,115.82,115.91,115.77,115.84,11800.0,103.4235,103.5039,103.3789,103.4414,11800.0
2015-05-21 10:10:00,115.84,115.85,115.76,115.78,1600.0,103.4414,103.4503,103.3699,103.3878,1600.0
2015-05-21 10:15:00,115.77,115.86,115.71,115.78,6000.0,103.3789,103.4592,103.3253,103.3878,6000.0
2015-05-21 10:20:00,115.74,115.77,115.68,115.71,5700.0,103.3521,103.3789,103.2985,103.3253,5700.0
2015-05-21 10:25:00,115.71,115.81,115.69,115.78,5700.0,103.3253,103.4146,103.3074,103.3878,5700.0
2015-05-21 10:30:00,115.81,115.82,115.78,115.79,4500.0,103.4146,103.4235,103.3878,103.3967,4500.0
2015-05-21 10:35:00,115.82,115.85,115.78,115.84,6400.0,103.4235,103.4503,103.3878,103.4414,6400.0
2015-05-21 10:40:00,115.84,115.95,115.82,115.93,9300.0,103.4414,103.5396,103.4235,103.5217,9300.0
2015-05-21 10:45:00,115.92,115.99,115.92,115.98,2800.0,103.5128,103.5753,103.5128,103.5664,2800.0
2015-05-21 10:50:00,116.0,116.02,115.91,115.95,6500.0,103.5843,103.6021,103.5039,103.5396,6500.0
2015-05-21 10:55:00,115.94,115.94,115.81,115.88,3900.0,103.5307,103.5307,103.4146,103.4771,3900.0
2015-05-21 11:00:00,115.92,115.95,115.92,115.95,1900.0,103.5128,103.5396,103.5128,103.5396,1900.0
2015-05-21 11:05:00,115.95,116.0,115.89,116.0,5400.0,103.5396,103.5843,103.486,103.5843,5400.0
2015-05-21 11:10:00,116.01,116.04,115.99,116.01,3400.0,103.5932,103.62,103.5753,103.5932,3400.0
2015-05-21 11:15:00,116.0,116.0,115.98,115.98,2900.0,103.5843,103.5843,103.5664,103.5664,2900.0
2015-05-21 11:20:00,115.97,116.05,115.95,115.97,6500.0,103.5575,103.6289,103.5396,103.5575,6500.0
2015-05-21 11:25:00,115.99,115.99,115.94,115.98,4600.0,103.5753,103.5753,103.5307,103.5664,4600.0
2015-05-21 11:30:00,115.98,116.02,115.97,116.0,4600.0,103.5664,103.6021,103.5575,103.5843,4600.0
2015-05-21 11:35:00,116.0,116.0,115.9,115.93,7500.0,103.5843,103.5843,103.495,103.5217,7500.0
2015-05-21 11:40:00,115.93,115.96,115.92,115.96,3400.0,103.5217,103.5485,103.5128,103.5485,3400.0
2015-05-21 11:45:00,115.96,115.96,115.86,115.86,3100.0,103.5485,103.5485,103.4592,103.4592,3100.0
2015-05-21 11:50:00,115.81,115.89,115.81,115.89,4900.0,103.4146,103.486,103.4146,103.486,4900.0
2015-05-21 11:55:00,115.86,115.95,115.86,115.93,4200.0,103.4592,103.5396,103.4592,103.5217,4200.0
2015-05-21 12:00:00,115.95,115.95,115.89,115.93,3600.0,103.5396,103.5396,103.486,103.5217,3600.0
2015-05-21 12:05:00,115.93,115.93,115.92,115.92,2500.0,103.5217,103.5217,103.5128,103.5128,2500.0
2015-05-21 12:10:00,115.92,116.0,115.92,115.99,2700.0,103.5128,103.5843,103.5128,103.5753,2700.0
2015-05-21 12:15:00,115.99,115.99,115.94,115.94,5400.0,103.5753,103.5753,103.5307,103.5307,5400.0
2015-05-21 12:20:00,115.94,115.99,115.94,115.96,7500.0,103.5307,103.5753,103.5307,103.5485,7500.0
2015-05-21 12:25:00,115.95,115.99,115.94,115.98,3600.0,103.5396,103.5753,103.5307,103.5664,3600.0
2015-05-21 12:30:00,115.99,116.01,115.96,115.96,10500.0,103.5753,103.5932,103.5485,103.5485,10500.0
2015-05-21 12:35:00,115.96,116.0,115.95,115.99,4000.0,103.5485,103.5843,103.5396,103.5753,4000.0
2015-05-21 12:40:00,116.0,116.01,115.97,115.98,4000.0,103.5843,103.5932,103.5575,103.5664,4000.0
2015-05-21 12:45:00,115.96,115.97,115.84,115.86,2900.0,103.5485,103.5575,103.4414,103.4592,2900.0
2015-05-21 12:50:00,115.85,115.87,115.82,115.82,1400.0,103.4503,103.4682,103.4235,103.4235,1400.0
2015-05-21 12:55:00,115.81,115.89,115.81,115.89,3700.0,103.4146,103.486,103.4146,103.486,3700.0
2015-05-21 13:00:00,115.92,115.93,115.88,115.88,3200.0,103.5128,103.5217,103.4771,103.4771,3200.0
2015-05-21 13:05:00,115.88,115.93,115.88,115.9,1900.0,103.4771,103.5217,103.4771,103.495,1900.0
2015-05-21 13:10:00,115.89,115.93,115.85,115.85,4200.0,103.486,103.5217,103.4503,103.4503,4200.0
2015-05-21 13:15:00,115.83,115.88,115.81,115.83,4800.0,103.4324,103.4771,103.4146,103.4324,4800.0
2015-05-21 13:20:00,115.84,115.85,115.8,115.8,2900.0,103.4414,103.4503,103.4057,103.4057,2900.0
2015-05-21 13:25:00,115.8,115.87,115.8,115.84,2900.0,103.4057,103.4682,103.4057,103.4414,2900.0
2015-05-21 13:30:00,115.84,115.84,115.79,115.83,5200.0,103.4414,103.4414,103.3967,103.4324,5200.0
2015-05-21 13:35:00,115.83,115.83,115.79,115.81,9200.0,103.4324,103.4324,103.3967,103.4146,9200.0
2015-05-21 13:40:00,115.8,115.8,115.72,115.74,4200.0,103.4057,103.4057,103.3342,103.3521,4200.0
2015-05-21 13:45:00,115.75,115.76,115.73,115.75,4700.0,103.361,103.3699,103.3432,103.361,4700.0
2015-05-21 13:50:00,115.77,115.81,115.75,115.76,4800.0,103.3789,103.4146,103.361,103.3699,4800.0
2015-05-21 13:55:00,115.75,115.79,115.7,115.78,3000.0,103.361,103.3967,103.3164,103.3878,3000.0
2015-05-21 14:00:00,115.78,115.83,115.75,115.83,3300.0,103.3878,103.4324,103.361,103.4324,3300.0
2015-05-21 14:05:00,115.83,115.86,115.82,115.85,4000.0,103.4324,103.4592,103.4235,103.4503,4000.0
2015-05-21 14:10:00,115.85,115.95,115.85,115.95,1900.0,103.4503,103.5396,103.4503,103.5396,1900.0
2015-05-21 14:15:00,115.93,116.0,115.9,116.0,4300.0,103.5217,103.5843,103.495,103.5843,4300.0
2015-05-21 14:20:00,116.0,116.0,115.92,115.98,8500.0,103.5843,103.5843,103.5128,103.5664,8500.0
2015-05-21 14:25:00,116.0,116.06,115.96,116.06,3200.0,103.5843,103.6378,103.5485,103.6378,3200.0
2015-05-21 14:30:00,116.06,116.06,115.99,116.01,4100.0,103.6378,103.6378,103.5753,103.5932,4100.0
2015-05-21 14:35:00,116.02,116.3,116.02,116.2,26000.0,103.6021,103.8521,103.6021,103.7628,26000.0
2015-05-21 14:40:00,116.19,116.23,116.19,116.22,3400.0,103.7539,103.7896,103.7539,103.7807,3400.0
2015-05-21 14:45:00,116.25,116.27,116.2,116.26,5100.0,103.8075,103.8254,103.7628,103.8164,5100.0
2015-05-21 14:50:00,116.27,116.29,116.16,116.16,5200.0,103.8254,103.8432,103.7271,103.7271,5200.0
2015-05-21 14:55:00,116.18,116.22,116.18,116.2,5700.0,103.745,103.7807,103.745,103.7628,5700.0
2015-05-21 15:00:00,116.2,116.28,116.2,116.24,6400.0,103.7628,103.8343,103.7628,103.7986,6400.0
2015-05-21 15:05:00,116.23,116.25,116.19,116.19,6500.0,103.7896,103.8075,103.7539,103.7539,6500.0
2015-05-21 15:10:00,116.17,116.19,116.12,116.15,6000.0,103.7361,103.7539,103.6914,103.7182,6000.0
2015-05-21 15:15:00,116.15,116.2,116.14,116.15,7100.0,103.7182,103.7628,103.7093,103.7182,7100.0
2015-05-21 15:20:00,116.15,116.19,116.14,116.17,5600.0,103.7182,103.7539,103.7093,103.7361,5600.0
2015-05-21 15:25:00,116.17,116.18,116.12,116.17,17100.0,103.7361,103.745,103.6914,103.7361,17100.0
2015-05-21 15:30:00,116.17,116.2,116.1,116.16,12700.0,103.7361,103.7628,103.6735,103.7271,12700.0
2015-05-21 15:35:00,116.15,116.17,116.13,116.14,16800.0,103.7182,103.7361,103.7003,103.7093,16800.0
2015-05-21 15:40:00,116.15,116.31,116.14,116.22,21900.0,103.7182,103.8611,103.7093,103.7807,21900.0
2015-05-21 15:45:00,116.21,116.25,116.16,116.22,25000.0,103.7718,103.8075,103.7271,103.7807,25000.0
2015-05-21 15:50:00,116.21,116.21,116.13,116.14,20600.0,103.7718,103.7718,103.7003,103.7093,20600.0
2015-05-21 15:55:00,116.13,116.13,115.99,116.05,56500.0,103.7003,103.7003,103.5753,103.6289,56500.0
2015-05-22 09:30:00,115.61,115.61,115.1,115.61,17300.0,103.236,103.236,102.7806,103.236,17300.0
2015-05-22 09:35:00,115.49,115.7,115.45,115.7,8400.0,103.1288,103.3164,103.0931,103.3164,8400.0
2015-05-22 09:40:00,115.64,115.85,115.56,115.66,10500.0,103.2628,103.4503,103.1913,103.2806,10500.0
2015-05-22 09:45:00,115.61,115.73,115.52,115.7,6700.0,103.236,103.3432,103.1556,103.3164,6700.0
2015-05-22 09:50:00,115.67,115.67,115.54,115.66,28800.0,103.2896,103.2896,103.1735,103.2806,28800.0
2015-05-22 09:55:00,115.68,115.88,115.64,115.86,23700.0,103.2985,103.4771,103.2628,103.4592,23700.0
2015-05-22 10:00:00,115.9,116.1,115.9,116.04,9100.0,103.495,103.6735,103.495,103.62,9100.0
2015-05-22 10:05:00,116.01,116.03,115.93,116.01,6700.0,103.5932,103.611,103.5217,103.5932,6700.0
2015-05-22 10:10:00,115.99,116.11,115.99,116.02,7400.0,103.5753,103.6825,103.5753,103.6021,7400.0
2015-05-22 10:15:00,116.0,116.11,115.98,116.01,22200.0,103.5843,103.6825,103.5664,103.5932,22200.0
2015-05-22 10:20:00,116.0,116.08,115.81,115.9,30000.0,103.5843,103.6557,103.4146,103.495,30000.0
2015-05-22 10:25:00,115.89,115.95,115.85,115.88,12300.0,103.486,103.5396,103.4503,103.4771,12300.0
2015-05-22 10:30:00,115.89,116.04,115.89,115.96,7500.0,103.486,103.62,103.486,103.5485,7500.0
2015-05-22 10:35:00,115.97,116.07,115.92,116.0,5700.0,103.5575,103.6468,103.5128,103.5843,5700.0
2015-05-22 10:40:00,116.0,116.02,115.88,115.91,6900.0,103.5843,103.6021,103.4771,103.5039,6900.0
2015-05-22 10:45:00,115.9,115.91,115.76,115.76,4400.0,103.495,103.5039,103.3699,103.3699,4400.0
2015-05-22 10:50:00,115.76,115.77,115.69,115.72,7100.0,103.3699,103.3789,103.3074,103.3342,7100.0
2015-05-22 10:55:00,115.74,115.76,115.7,115.73,5300.0,103.3521,103.3699,103.3164,103.3432,5300.0
2015-05-22 11:00:00,115.73,115.74,115.65,115.65,6900.0,103.3432,103.3521,103.2717,103.2717,6900.0
2015-05-22 11:05:00,115.65,115.66,115.52,115.58,18100.0,103.2717,103.2806,103.1556,103.2092,18100.0
2015-05-22 11:10:00,115.6,115.65,115.55,115.6,8400.0,103.2271,103.2717,103.1824,103.2271,8400.0
2015-05-22 11:15:00,115.6,115.65,115.56,115.56,6900.0,103.2271,103.2717,103.1913,103.1913,6900.0
2015-05-22 11:20:00,115.56,115.63,115.56,115.6,5400.0,103.1913,103.2539,103.1913,103.2271,5400.0
2015-05-22 11:25:00,115.6,115.73,115.57,115.73,6400.0,103.2271,103.3432,103.2003,103.3432,6400.0
2015-05-22 11:30:00,115.72,115.72,115.58,115.63,8200.0,103.3342,103.3342,103.2092,103.2539,8200.0
2015-05-22 11:35:00,115.63,115.69,115.62,115.66,4300.0,103.2539,103.3074,103.2449,103.2806,4300.0
2015-05-22 11:40:00,115.62,115.67,115.58,115.61,7700.0,103.2449,103.2896,103.2092,103.236,7700.0
2015-05-22 11:45:00,115.61,115.64,115.57,115.57,4300.0,103.236,103.2628,103.2003,103.2003,4300.0
2015-05-22 11:50:00,115.58,115.68,115.58,115.68,5500.0,103.2092,103.2985,103.2092,103.2985,5500.0
2015-05-22 11:55:00,115.65,115.79,115.64,115.77,6600.0,103.2717,103.3967,103.2628,103.3789,6600.0
2015-05-22 12:00:00,115.78,115.84,115.77,115.84,7200.0,103.3878,103.4414,103.3789,103.4414,7200.0
2015-05-22 12:05:00,115.85,115.91,115.84,115.89,5800.0,103.4503,103.5039,103.4414,103.486,5800.0
2015-05-22 12:10:00,115.89,115.94,115.88,115.88,5500.0,103.486,103.5307,103.4771,103.4771,5500.0
2015-05-22 12:15:00,115.86,115.9,115.86,115.86,4800.0,103.4592,103.495,103.4592,103.4592,4800.0
2015-05-22 12:20:00,115.86,115.87,115.81,115.86,3600.0,103.4592,103.4682,103.4146,103.4592,3600.0
2015-05-22 12:25:00,115.87,115.88,115.83,115.86,5600.0,103.4682,103.4771,103.4324,103.4592,5600.0
2015-05-22 12:30:00,115.86,115.91,115.86,115.91,4400.0,103.4592,103.5039,103.4592,103.5039,4400.0
2015-05-22 12:35:00,115.91,115.95,115.9,115.95,1400.0,103.5039,103.5396,103.495,103.5396,1400.0
2015-05-22 12:40:00,115.95,115.95,115.9,115.9,5800.0,103.5396,103.5396,103.495,103.495,5800.0
2015-05-22 12:45:00,115.9,115.91,115.8,115.81,3700.0,103.495,103.5039,103.4057,103.4146,3700.0
2015-05-22 12:50:00,115.78,115.82,115.77,115.79,35200.0,103.3878,103.4235,103.3789,103.3967,35200.0
2015-05-22 12:55:00,115.73,115.74,115.7,115.7,1600.0,103.3432,103.3521,103.3164,103.3164,1600.0
2015-05-22 13:00:00,115.69,115.81,115.63,115.79,10200.0,103.3074,103.4146,103.2539,103.3967,10200.0
2015-05-22 13:05:00,115.76,115.76,115.64,115.66,4300.0,103.3699,103.3699,103.2628,103.2806,4300.0
2015-05-22 13:10:00,115.65,115.65,115.58,115.6,3600.0,103.2717,103.2717,103.2092,103.2271,3600.0
2015-05-22 13:15:00,115.6,115.62,115.59,115.62,6100.0,103.2271,103.2449,103.2181,103.2449,6100.0
2015-05-22 13:20:00,115.65,115.7,115.54,115.56,9000.0,103.2717,103.3164,103.1735,103.1913,9000.0
2015-05-22 13:25:00,115.57,115.61,115.56,115.58,3600.0,103.2003,103.236,103.1913,103.2092,3600.0
2015-05-22 13:30:00,115.58,115.58,115.53,115.58,4900.0,103.2092,103.2092,103.1646,103.2092,4900.0
2015-05-22 13:35:00,115.59,115.59,115.55,115.58,6200.0,103.2181,103.2181,103.1824,103.2092,6200.0
2015-05-22 13:40:00,115.59,115.61,115.56,115.57,4000.0,103.2181,103.236,103.1913,103.2003,4000.0
2015-05-22 13:45:00,115.55,115.59,115.52,115.58,6400.0,103.1824,103.2181,103.1556,103.2092,6400.0
2015-05-22 13:50:00,115.57,115.57,115.53,115.53,3600.0,103.2003,103.2003,103.1646,103.1646,3600.0
2015-05-22 13:55:00,115.52,115.52,115.51,115.52,3100.0,103.1556,103.1556,103.1467,103.1556,3100.0
2015-05-22 14:00:00,115.54,115.58,115.48,115.54,7700.0,103.1735,103.2092,103.1199,103.1735,7700.0
2015-05-22 14:05:00,115.52,115.53,115.5,115.52,6800.0,103.1556,103.1646,103.1378,103.1556,6800.0
2015-05-22 14:10:00,115.5,115.55,115.5,115.5,2400.0,103.1378,103.1824,103.1378,103.1378,2400.0
2015-05-22 14:15:00,115.49,115.54,115.45,115.45,7400.0,103.1288,103.1735,103.0931,103.0931,7400.0
2015-05-22 14:20:00,115.45,115.46,115.39,115.4,5900.0,103.0931,103.102,103.0395,103.0485,5900.0
2015-05-22 14:25:00,115.39,115.46,115.39,115.44,4300.0,103.0395,103.102,103.0395,103.0842,4300.0
2015-05-22 14:30:00,115.46,115.51,115.43,115.45,7800.0,103.102,103.1467,103.0753,103.0931,7800.0
2015-05-22 14:35:00,115.45,115.5,115.44,115.45,4800.0,103.0931,103.1378,103.0842,103.0931,4800.0
2015-05-22 14:40:00,115.45,115.5,115.45,115.47,5200.0,103.0931,103.1378,103.0931,103.111,5200.0
2015-05-22 14:45:00,115.46,115.5,115.43,115.43,3300.0,103.102,103.1378,103.0753,103.0753,3300.0
2015-05-22 14:50:00,115.46,115.47,115.43,115.45,4400.0,103.102,103.111,103.0753,103.0931,4400.0
2015-05-22 14:55:00,115.46,115.46,115.33,115.33,11900.0,103.102,103.102,102.986,102.986,11900.0
2015-05-22 15:00:00,115.33,115.46,115.33,115.45,6800.0,102.986,103.102,102.986,103.0931,6800.0
2015-05-22 15:05:00,115.46,115.49,115.45,115.48,5600.0,103.102,103.1288,103.0931,103.1199,5600.0
2015-05-22 15:10:00,115.49,115.56,115.49,115.52,7900.0,103.1288,103.1913,103.1288,103.1556,7900.0
2015-05-22 15:15:00,115.52,115.56,115.52,115.53,6100.0,103.1556,103.1913,103.1556,103.1646,6100.0
2015-05-22 15:20:00,115.53,115.58,115.53,115.57,8900.0,103.1646,103.2092,103.1646,103.2003,8900.0
2015-05-22 15:25:00,115.58,115.59,115.47,115.51,15500.0,103.2092,103.2181,103.111,103.1467,15500.0
2015-05-22 15:30:00,115.52,115.59,115.51,115.57,7600.0,103.1556,103.2181,103.1467,103.2003,7600.0
2015-05-22 15:35:00,115.58,115.65,115.58,115.63,16000.0,103.2092,103.2717,103.2092,103.2539,16000.0
2015-05-22 15:40:00,115.63,115.63,115.52,115.52,17200.0,103.2539,103.2539,103.1556,103.1556,17200.0
2015-05-22 15:45:00,115.51,115.51,115.38,115.39,17100.0,103.1467,103.1467,103.0306,103.0395,17100.0
2015-05-22 15:50:00,115.39,115.4,115.33,115.34,23900.0,103.0395,103.0485,102.986,102.9949,23900.0
2015-05-22 15:55:00,115.34,115.35,115.25,115.28,44500.0,102.9949,103.0038,102.9145,102.9413,44500.0
2015-05-26 09:30:00,114.91,114.93,114.57,114.57,17000.0,102.6109,102.6288,102.3073,102.3073,17000.0
2015-05-26 09:35:00,114.64,114.64,114.42,114.48,6800.0,102.3698,102.3698,102.1734,102.2269,6800.0
2015-05-26 09:40:00,114.52,114.81,114.47,114.76,8000.0,102.2627,102.5216,102.218,102.477,8000.0
2015-05-26 09:45:00,114.74,114.74,114.39,114.43,3700.0,102.4591,102.4591,102.1466,102.1823,3700.0
2015-05-26 09:50:00,114.44,114.45,114.17,114.33,17100.0,102.1912,102.2002,101.9501,102.093,17100.0
2015-05-26 09:55:00,114.25,114.45,114.25,114.38,5300.0,102.0216,102.2002,102.0216,102.1376,5300.0
2015-05-26 10:00:00,114.38,114.4,114.28,114.38,26800.0,102.1376,102.1555,102.0483,102.1376,26800.0
2015-05-26 10:05:00,114.35,114.4,114.22,114.24,20000.0,102.1109,102.1555,101.9948,102.0126,20000.0
2015-05-26 10:10:00,114.21,114.41,114.18,114.32,5100.0,101.9858,102.1644,101.9591,102.0841,5100.0
2015-05-26 10:15:00,114.21,114.27,114.17,114.18,4600.0,101.9858,102.0394,101.9501,101.9591,4600.0
2015-05-26 10:20:00,114.13,114.14,114.01,114.01,8100.0,101.9144,101.9233,101.8072,101.8072,8100.0
2015-05-26 10:25:00,114.01,114.09,114.0,114.08,8300.0,101.8072,101.8787,101.7983,101.8698,8300.0
2015-05-26 10:30:00,114.1,114.12,114.03,114.12,8500.0,101.8876,101.9055,101.8251,101.9055,8500.0
2015-05-26 10:35:00,114.1,114.16,114.06,114.06,4700.0,101.8876,101.9412,101.8519,101.8519,4700.0
2015-05-26 10:40:00,114.06,114.07,114.0,114.03,6400.0,101.8519,101.8608,101.7983,101.8251,6400.0
2015-05-26 10:45:00,114.02,114.11,114.02,114.11,2900.0,101.8162,101.8965,101.8162,101.8965,2900.0
2015-05-26 10:50:00,114.11,114.11,114.02,114.02,4800.0,101.8965,101.8965,101.8162,101.8162,4800.0
2015-05-26 10:55:00,114.04,114.06,114.01,114.05,3600.0,101.834,101.8519,101.8072,101.843,3600.0
2015-05-26 11:00:00,114.06,114.08,114.0,114.01,4400.0,101.8519,101.8698,101.7983,101.8072,4400.0
2015-05-26 11:05:00,114.03,114.03,113.94,114.0,5800.0,101.8251,101.8251,101.7447,101.7983,5800.0
2015-05-26 11:10:00,113.98,114.0,113.93,113.93,3500.0,101.7805,101.7983,101.7358,101.7358,3500.0
2015-05-26 11:15:00,113.91,113.96,113.88,113.91,6100.0,101.7179,101.7626,101.6912,101.7179,6100.0
2015-05-26 11:20:00,113.9,113.92,113.88,113.9,3000.0,101.709,101.7269,101.6912,101.709,3000.0
2015-05-26 11:25:00,113.89,114.05,113.89,114.04,4100.0,101.7001,101.843,101.7001,101.834,4100.0
2015-05-26 11:30:00,114.0,114.1,113.98,114.07,5300.0,101.7983,101.8876,101.7805,101.8608,5300.0
2015-05-26 11:35:00,114.1,114.25,114.1,114.24,10400.0,101.8876,102.0216,101.8876,102.0126,10400.0
2015-05-26 11:40:00,114.25,114.28,114.23,114.26,5000.0,102.0216,102.0483,102.0037,102.0305,5000.0
2015-05-26 11:45:00,114.27,114.27,114.2,114.22,5100.0,102.0394,102.0394,101.9769,101.9948,5100.0
2015-05-26 11:50:00,114.21,114.21,114.09,114.09,10600.0,101.9858,101.9858,101.8787,101.8787,10600.0
2015-05-26 11:55:00,114.1,114.1,114.03,114.04,9000.0,101.8876,101.8876,101.8251,101.834,9000.0
2015-05-26 12:00:00,114.06,114.06,114.0,114.01,3800.0,101.8519,101.8519,101.7983,101.8072,3800.0
2015-05-26 12:05:00,114.0,114.01,113.94,113.97,3600.0,101.7983,101.8072,101.7447,101.7715,3600.0
2015-05-26 12:10:00,113.97,114.0,113.96,113.99,2800.0,101.7715,101.7983,101.7626,101.7894,2800.0
2015-05-26 12:15:00,114.0,114.02,113.98,114.02,1800.0,101.7983,101.8162,101.7805,101.8162,1800.0
2015-05-26 12:20:00,114.02,114.09,114.0,114.09,5300.0,101.8162,101.8787,101.7983,101.8787,5300.0
2015-05-26 12:25:00,114.11,114.11,114.03,114.04,1600.0,101.8965,101.8965,101.8251,101.834,1600.0
2015-05-26 12:30:00,114.05,114.1,113.99,114.0,3700.0,101.843,101.8876,101.7894,101.7983,3700.0
2015-05-26 12:35:00,114.0,114.03,113.98,113.98,3300.0,101.7983,101.8251,101.7805,101.7805,3300.0
2015-05-26 12:40:00,113.99,114.03,113.98,114.0,2600.0,101.7894,101.8251,101.7805,101.7983,2600.0
2015-05-26 12:45:00,114.03,114.03,113.93,113.94,4400.0,101.8251,101.8251,101.7358,101.7447,4400.0
2015-05-26 12:50:00,113.96,113.98,113.89,113.89,5200.0,101.7626,101.7805,101.7001,101.7001,5200.0
2015-05-26 12:55:00,113.92,113.95,113.89,113.92,2200.0,101.7269,101.7537,101.7001,101.7269,2200.0
2015-05-26 13:00:00,113.91,113.91,113.88,113.89,2000.0,101.7179,101.7179,101.6912,101.7001,2000.0
2015-05-26 13:05:00,113.87,113.87,113.77,113.79,6100.0,101.6822,101.6822,101.5929,101.6108,6100.0
2015-05-26 13:10:00,113.79,113.85,113.77,113.85,3300.0,101.6108,101.6644,101.5929,101.6644,3300.0
2015-05-26 13:15:00,113.84,113.85,113.81,113.84,2300.0,101.6554,101.6644,101.6287,101.6554,2300.0
2015-05-26 13:20:00,113.85,113.89,113.8,113.83,3700.0,101.6644,101.7001,101.6197,101.6465,3700.0
2015-05-26 13:25:00,113.84,113.92,113.84,113.88,4600.0,101.6554,101.7269,101.6554,101.6912,4600.0
2015-05-26 13:30:00,113.9,113.9,113.81,113.82,6500.0,101.709,101.709,101.6287,101.6376,6500.0
2015-05-26 13:35:00,113.8,113.81,113.68,113.68,4800.0,101.6197,101.6287,101.5126,101.5126,4800.0
2015-05-26 13:40:00,113.68,113.73,113.68,113.69,4300.0,101.5126,101.5572,101.5126,101.5215,4300.0
2015-05-26 13:45:00,113.69,113.72,113.64,113.7,5900.0,101.5215,101.5483,101.4768,101.5304,5900.0
2015-05-26 13:50:00,113.69,113.69,113.64,113.68,6000.0,101.5215,101.5215,101.4768,101.5126,6000.0
2015-05-26 13:55:00,113.68,113.69,113.59,113.61,28800.0,101.5126,101.5215,101.4322,101.4501,28800.0
2015-05-26 14:00:00,113.61,113.64,113.58,113.58,4700.0,101.4501,101.4768,101.4233,101.4233,4700.0
2015-05-26 14:05:00,113.55,113.64,113.55,113.61,4900.0,101.3965,101.4768,101.3965,101.4501,4900.0
2015-05-26 14:10:00,113.61,113.61,113.53,113.53,3100.0,101.4501,101.4501,101.3786,101.3786,3100.0
2015-05-26 14:15:00,113.51,113.61,113.5,113.58,4400.0,101.3608,101.4501,101.3518,101.4233,4400.0
2015-05-26 14:20:00,113.58,113.65,113.56,113.6,10200.0,101.4233,101.4858,101.4054,101.4411,10200.0
2015-05-26 14:25:00,113.62,113.67,113.56,113.63,15600.0,101.459,101.5036,101.4054,101.4679,15600.0
2015-05-26 14:30:00,113.6,113.64,113.57,113.57,8100.0,101.4411,101.4768,101.4143,101.4143,8100.0
2015-05-26 14:35:00,113.57,113.66,113.55,113.66,9000.0,101.4143,101.4947,101.3965,101.4947,9000.0
2015-05-26 14:40:00,113.65,113.67,113.58,113.61,3400.0,101.4858,101.5036,101.4233,101.4501,3400.0
2015-05-26 14:45:00,113.62,113.63,113.55,113.55,3700.0,101.459,101.4679,101.3965,101.3965,3700.0
2015-05-26 14:50:00,113.56,113.56,113.48,113.5,5300.0,101.4054,101.4054,101.334,101.3518,5300.0
2015-05-26 14:55:00,113.49,113.54,113.45,113.45,4800.0,101.3429,101.3876,101.3072,101.3072,4800.0
2015-05-26 15:00:00,113.48,113.59,113.46,113.59,11000.0,101.334,101.4322,101.3161,101.4322,11000.0
2015-05-26 15:05:00,113.57,113.59,113.52,113.54,6700.0,101.4143,101.4322,101.3697,101.3876,6700.0
2015-05-26 15:10:00,113.54,113.59,113.49,113.59,7000.0,101.3876,101.4322,101.3429,101.4322,7000.0
2015-05-26 15:15:00,113.6,113.67,113.56,113.57,7900.0,101.4411,101.5036,101.4054,101.4143,7900.0
2015-05-26 15:20:00,113.57,113.69,113.55,113.69,6900.0,101.4143,101.5215,101.3965,101.5215,6900.0
2015-05-26 15:25:00,113.7,113.71,113.64,113.67,15500.0,101.5304,101.5394,101.4768,101.5036,15500.0
2015-05-26 15:30:00,113.67,113.73,113.62,113.69,11000.0,101.5036,101.5572,101.459,101.5215,11000.0
2015-05-26 15:35:00,113.71,113.77,113.7,113.74,11300.0,101.5394,101.5929,101.5304,101.5661,11300.0
2015-05-26 15:40:00,113.74,113.87,113.74,113.87,14500.0,101.5661,101.6822,101.5661,101.6822,14500.0
2015-05-26 15:45:00,113.86,113.88,113.81,113.85,27200.0,101.6733,101.6912,101.6287,101.6644,27200.0
2015-05-26 15:50:00,113.85,113.88,113.8,113.86,30200.0,101.6644,101.6912,101.6197,101.6733,30200.0
2015-05-26 15:55:00,113.86,113.92,113.82,113.83,49200.0,101.6733,101.7269,101.6376,101.6465,49200.0
2015-05-27 09:30:00,113.82,114.09,113.59,113.97,27600.0,101.6376,101.8787,101.4322,101.7715,27600.0
2015-05-27 09:35:00,114.03,114.04,113.63,113.8,7600.0,101.8251,101.834,101.4679,101.6197,7600.0
2015-05-27 09:40:00,113.82,114.07,113.82,113.96,6900.0,101.6376,101.8608,101.6376,101.7626,6900.0
2015-05-27 09:45:00,113.94,114.01,113.9,114.01,6400.0,101.7447,101.8072,101.709,101.8072,6400.0
2015-05-27 09:50:00,114.09,114.34,114.09,114.32,8300.0,101.8787,102.1019,101.8787,102.0841,8300.0
2015-05-27 09:55:00,114.31,114.33,113.93,114.02,8600.0,102.0751,102.093,101.7358,101.8162,8600.0
2015-05-27 10:00:00,114.01,114.07,113.82,113.82,18000.0,101.8072,101.8608,101.6376,101.6376,18000.0
2015-05-27 10:05:00,113.84,113.91,113.82,113.88,15000.0,101.6554,101.7179,101.6376,101.6912,15000.0
2015-05-27 10:10:00,113.95,113.99,113.89,113.94,8800.0,101.7537,101.7894,101.7001,101.7447,8800.0
2015-05-27 10:15:00,113.97,114.02,113.81,113.81,6700.0,101.7715,101.8162,101.6287,101.6287,6700.0
2015-05-27 10:20:00,113.8,113.87,113.77,113.8,14700.0,101.6197,101.6822,101.5929,101.6197,14700.0
2015-05-27 10:25:00,113.81,113.84,113.7,113.7,11200.0,101.6287,101.6554,101.5304,101.5304,11200.0
2015-05-27 10:30:00,113.7,113.8,113.7,113.77,10800.0,101.5304,101.6197,101.5304,101.5929,10800.0
2015-05-27 10:35:00,113.78,113.79,113.73,113.75,4800.0,101.6019,101.6108,101.5572,101.5751,4800.0
2015-05-27 10:40:00,113.75,113.81,113.71,113.81,10600.0,101.5751,101.6287,101.5394,101.6287,10600.0
2015-05-27 10:45:00,113.82,113.84,113.73,113.76,5300.0,101.6376,101.6554,101.5572,101.584,5300.0
2015-05-27 10:50:00,113.73,113.76,113.7,113.74,6600.0,101.5572,101.584,101.5304,101.5661,6600.0
2015-05-27 10:55:00,113.77,113.86,113.77,113.82,7100.0,101.5929,101.6733,101.5929,101.6376,7100.0
2015-05-27 11:00:00,113.82,113.86,113.81,113.82,15300.0,101.6376,101.6733,101.6287,101.6376,15300.0
2015-05-27 11:05:00,113.82,113.86,113.8,113.83,9600.0,101.6376,101.6733,101.6197,101.6465,9600.0
2015-05-27 11:10:00,113.83,113.87,113.81,113.85,22000.0,101.6465,101.6822,101.6287,101.6644,22000.0
2015-05-27 11:15:00,113.83,113.84,113.7,113.7,7600.0,101.6465,101.6554,101.5304,101.5304,7600.0
2015-05-27 11:20:00,113.7,113.75,113.65,113.72,8700.0,101.5304,101.5751,101.4858,101.5483,8700.0
2015-05-27 11:25:00,113.75,113.93,113.74,113.88,20300.0,101.5751,101.7358,101.5661,101.6912,20300.0
2015-05-27 11:30:00,113.88,113.95,113.86,113.91,9700.0,101.6912,101.7537,101.6733,101.7179,9700.0
2015-05-27 11:35:00,113.94,114.06,113.94,114.06,6900.0,101.7447,101.8519,101.7447,101.8519,6900.0
2015-05-27 11:40:00,114.06,114.22,114.06,114.08,15000.0,101.8519,101.9948,101.8519,101.8698,15000.0
2015-05-27 11:45:00,114.08,114.12,114.02,114.02,9500.0,101.8698,101.9055,101.8162,101.8162,9500.0
2015-05-27 11:50:00,114.03,114.18,114.03,114.17,13100.0,101.8251,101.9591,101.8251,101.9501,13100.0
2015-05-27 11:55:00,114.18,114.21,114.16,114.16,10300.0,101.9591,101.9858,101.9412,101.9412,10300.0
2015-05-27 12:00:00,114.17,114.26,114.16,114.18,6600.0,101.9501,102.0305,101.9412,101.9591,6600.0
2015-05-27 12:05:00,114.18,114.22,114.14,114.22,12600.0,101.9591,101.9948,101.9233,101.9948,12600.0
2015-05-27 12:10:00,114.21,114.29,114.21,114.22,9400.0,101.9858,102.0573,101.9858,101.9948,9400.0
2015-05-27 12:15:00,114.2,114.27,114.2,114.22,7400.0,101.9769,102.0394,101.9769,101.9948,7400.0
2015-05-27 12:20:00,114.21,114.29,114.19,114.2,7700.0,101.9858,102.0573,101.968,101.9769,7700.0
2015-05-27 12:25:00,114.2,114.3,114.18,114.25,6200.0,101.9769,102.0662,101.9591,102.0216,6200.0
2015-05-27 12:30:00,114.23,114.23,114.17,114.17,4100.0,102.0037,102.0037,101.9501,101.9501,4100.0
2015-05-27 12:35:00,114.17,114.19,114.13,114.15,7100.0,101.9501,101.968,101.9144,101.9323,7100.0
2015-05-27 12:40:00,114.14,114.2,114.1,114.2,12400.0,101.9233,101.9769,101.8876,101.9769,12400.0
2015-05-27 12:45:00,114.25,114.25,114.11,114.11,3200.0,102.0216,102.0216,101.8965,101.8965,3200.0
2015-05-27 12:50:00,114.11,114.19,114.11,114.16,3800.0,101.8965,101.968,101.8965,101.9412,3800.0
2015-05-27 12:55:00,114.14,114.14,114.09,114.13,4800.0,101.9233,101.9233,101.8787,101.9144,4800.0
2015-05-27 13:00:00,114.14,114.15,114.11,114.13,6300.0,101.9233,101.9323,101.8965,101.9144,6300.0
2015-05-27 13:05:00,114.14,114.21,114.13,114.19,6900.0,101.9233,101.9858,101.9144,101.968,6900.0
2015-05-27 13:10:00,114.19,114.28,114.19,114.22,7200.0,101.968,102.0483,101.968,101.9948,7200.0
2015-05-27 13:15:00,114.22,114.25,114.19,114.23,4100.0,101.9948,102.0216,101.968,102.0037,4100.0
2015-05-27 13:20:00,114.24,114.29,114.22,114.28,5200.0,102.0126,102.0573,101.9948,102.0483,5200.0
2015-05-27 13:25:00,114.28,114.28,114.26,114.27,4400.0,102.0483,102.0483,102.0305,102.0394,4400.0
2015-05-27 13:30:00,114.27,114.27,114.23,114.23,6900.0,102.0394,102.0394,102.0037,102.0037,6900.0
2015-05-27 13:35:00,114.24,114.27,114.24,114.25,5800.0,102.0126,102.0394,102.0126,102.0216,5800.0
2015-05-27 13:40:00,114.24,114.28,114.24,114.25,3700.0,102.0126,102.0483,102.0126,102.0216,3700.0
2015-05-27 13:45:00,114.27,114.27,114.23,114.24,5200.0,102.0394,102.0394,102.0037,102.0126,5200.0
2015-05-27 13:50:00,114.23,114.24,114.2,114.23,6000.0,102.0037,102.0126,101.9769,102.0037,6000.0
2015-05-27 13:55:00,114.23,114.23,114.2,114.21,7800.0,102.0037,102.0037,101.9769,101.9858,7800.0
2015-05-27 14:00:00,114.21,114.25,114.2,114.24,9100.0,101.9858,102.0216,101.9769,102.0126,9100.0
2015-05-27 14:05:00,114.25,114.29,114.24,114.25,10700.0,102.0216,102.0573,102.0126,102.0216,10700.0
2015-05-27 14:10:00,114.24,114.26,114.22,114.22,5500.0,102.0126,102.0305,101.9948,101.9948,5500.0
2015-05-27 14:15:00,114.22,114.25,114.18,114.22,4800.0,101.9948,102.0216,101.9591,101.9948,4800.0
2015-05-27 14:20:00,114.23,114.24,114.2,114.2,3300.0,102.0037,102.0126,101.9769,101.9769,3300.0
2015-05-27 14:25:00,114.21,114.25,114.19,114.21,6800.0,101.9858,102.0216,101.968,101.9858,6800.0
2015-05-27 14:30:00,114.19,114.24,114.19,114.23,14600.0,101.968,102.0126,101.968,102.0037,14600.0
2015-05-27 14:35:00,114.22,114.22,114.14,114.18,10000.0,101.9948,101.9948,101.9233,101.9591,10000.0
2015-05-27 14:40:00,114.16,114.28,114.16,114.23,10900.0,101.9412,102.0483,101.9412,102.0037,10900.0
2015-05-27 14:45:00,114.23,114.29,114.23,114.25,7900.0,102.0037,102.0573,102.0037,102.0216,7900.0
2015-05-27 14:50:00,114.26,114.32,114.26,114.27,8900.0,102.0305,102.0841,102.0305,102.0394,8900.0
2015-05-27 14:55:00,114.27,114.34,114.25,114.32,8600.0,102.0394,102.1019,102.0216,102.0841,8600.0
2015-05-27 15:00:00,114.34,114.37,114.33,114.35,6900.0,102.1019,102.1287,102.093,102.1109,6900.0
2015-05-27 15:05:00,114.35,114.45,114.34,114.44,10900.0,102.1109,102.2002,102.1019,102.1912,10900.0
2015-05-27 15:10:00,114.43,114.49,114.41,114.49,8000.0,102.1823,102.2359,102.1644,102.2359,8000.0
2015-05-27 15:15:00,114.49,114.56,114.47,114.51,12200.0,102.2359,102.2984,102.218,102.2537,12200.0
2015-05-27 15:20:00,114.52,114.52,114.4,114.44,8100.0,102.2627,102.2627,102.1555,102.1912,8100.0
2015-05-27 15:25:00,114.45,114.5,114.44,114.5,14700.0,102.2002,102.2448,102.1912,102.2448,14700.0
2015-05-27 15:30:00,114.5,114.53,114.48,114.5,22900.0,102.2448,102.2716,102.2269,102.2448,22900.0
2015-05-27 15:35:00,114.51,114.61,114.5,114.61,13400.0,102.2537,102.343,102.2448,102.343,13400.0
2015-05-27 15:40:00,114.6,114.61,114.51,114.54,22500.0,102.3341,102.343,102.2537,102.2805,22500.0
2015-05-27 15:45:00,114.55,114.59,114.51,114.58,27000.0,102.2894,102.3252,102.2537,102.3162,27000.0
2015-05-27 15:50:00,114.58,114.63,114.52,114.53,23300.0,102.3162,102.3609,102.2627,102.2716,23300.0
2015-05-27 15:55:00,114.52,114.54,114.42,114.42,31700.0,102.2627,102.2805,102.1734,102.1734,31700.0
2015-05-28 09:30:00,113.88,114.21,113.88,114.04,15200.0,101.6912,101.9858,101.6912,101.834,15200.0
2015-05-28 09:35:00,114.11,114.39,114.1,114.17,6600.0,101.8965,102.1466,101.8876,101.9501,6600.0
2015-05-28 09:40:00,114.1,114.32,114.09,114.24,5600.0,101.8876,102.0841,101.8787,102.0126,5600.0
2015-05-28 09:45:00,114.15,114.24,114.12,114.23,11700.0,101.9323,102.0126,101.9055,102.0037,11700.0
2015-05-28 09:50:00,114.17,114.23,114.13,114.21,4600.0,101.9501,102.0037,101.9144,101.9858,4600.0
2015-05-28 09:55:00,114.18,114.18,113.87,113.87,5500.0,101.9591,101.9591,101.6822,101.6822,5500.0
2015-05-28 10:00:00,113.88,113.98,113.79,113.98,10900.0,101.6912,101.7805,101.6108,101.7805,10900.0
2015-05-28 10:05:00,114.02,114.06,113.96,114.0,5800.0,101.8162,101.8519,101.7626,101.7983,5800.0
2015-05-28 10:10:00,114.03,114.12,113.99,114.12,10600.0,101.8251,101.9055,101.7894,101.9055,10600.0
2015-05-28 10:15:00,114.13,114.19,114.12,114.17,7300.0,101.9144,101.968,101.9055,101.9501,7300.0
2015-05-28 10:20:00,114.17,114.19,114.02,114.06,5000.0,101.9501,101.968,101.8162,101.8519,5000.0
2015-05-28 10:25:00,114.08,114.14,114.05,114.07,5800.0,101.8698,101.9233,101.843,101.8608,5800.0
2015-05-28 10:30:00,114.06,114.08,113.98,114.06,9800.0,101.8519,101.8698,101.7805,101.8519,9800.0
2015-05-28 10:35:00,114.05,114.07,113.97,114.07,7600.0,101.843,101.8608,101.7715,101.8608,7600.0
2015-05-28 10:40:00,114.09,114.13,113.95,114.01,7500.0,101.8787,101.9144,101.7537,101.8072,7500.0
2015-05-28 10:45:00,114.06,114.06,113.97,113.99,4100.0,101.8519,101.8519,101.7715,101.7894,4100.0
2015-05-28 10:50:00,114.02,114.03,113.98,114.01,4300.0,101.8162,101.8251,101.7805,101.8072,4300.0
2015-05-28 10:55:00,114.02,114.07,114.02,114.03,5600.0,101.8162,101.8608,101.8162,101.8251,5600.0
2015-05-28 11:00:00,114.04,114.18,114.04,114.09,11400.0,101.834,101.9591,101.834,101.8787,11400.0
2015-05-28 11:05:00,114.03,114.15,114.03,114.11,4200.0,101.8251,101.9323,101.8251,101.8965,4200.0
2015-05-28 11:10:00,114.1,114.14,114.05,114.12,7800.0,101.8876,101.9233,101.843,101.9055,7800.0
2015-05-28 11:15:00,114.13,114.16,114.08,114.1,6100.0,101.9144,101.9412,101.8698,101.8876,6100.0
2015-05-28 11:20:00,114.12,114.15,114.1,114.1,6700.0,101.9055,101.9323,101.8876,101.8876,6700.0
2015-05-28 11:25:00,114.1,114.11,114.0,114.02,5900.0,101.8876,101.8965,101.7983,101.8162,5900.0
2015-05-28 11:30:00,114.04,114.1,114.04,114.06,9400.0,101.834,101.8876,101.834,101.8519,9400.0
2015-05-28 11:35:00,114.06,114.06,114.0,114.02,6200.0,101.8519,101.8519,101.7983,101.8162,6200.0
2015-05-28 11:40:00,114.01,114.07,114.01,114.04,5900.0,101.8072,101.8608,101.8072,101.834,5900.0
2015-05-28 11:45:00,114.06,114.06,113.89,113.9,16800.0,101.8519,101.8519,101.7001,101.709,16800.0
2015-05-28 11:50:00,113.9,113.98,113.86,113.98,13100.0,101.709,101.7805,101.6733,101.7805,13100.0
2015-05-28 11:55:00,114.0,114.01,113.93,113.99,5600.0,101.7983,101.8072,101.7358,101.7894,5600.0
2015-05-28 12:00:00,113.97,114.02,113.95,114.02,4800.0,101.7715,101.8162,101.7537,101.8162,4800.0
2015-05-28 12:05:00,114.03,114.06,114.0,114.0,4100.0,101.8251,101.8519,101.7983,101.7983,4100.0
2015-05-28 12:10:00,114.02,114.06,114.01,114.06,3400.0,101.8162,101.8519,101.8072,101.8519,3400.0
2015-05-28 12:15:00,114.06,114.09,114.03,114.08,5300.0,101.8519,101.8787,101.8251,101.8698,5300.0
2015-05-28 12:20:00,114.07,114.12,114.03,114.08,7200.0,101.8608,101.9055,101.8251,101.8698,7200.0
2015-05-28 12:25:00,114.06,114.12,114.06,114.12,2800.0,101.8519,101.9055,101.8519,101.9055,2800.0
2015-05-28 12:30:00,114.13,114.16,113.98,114.02,9600.0,101.9144,101.9412,101.7805,101.8162,9600.0
2015-05-28 12:35:00,114.01,114.01,113.94,114.0,6500.0,101.8072,101.8072,101.7447,101.7983,6500.0
2015-05-28 12:40:00,114.0,114.06,114.0,114.05,5500.0,101.7983,101.8519,101.7983,101.843,5500.0
2015-05-28 12:45:00,114.03,114.1,114.02,114.1,3100.0,101.8251,101.8876,101.8162,101.8876,3100.0
2015-05-28 12:50:00,114.1,114.1,114.05,114.05,3600.0,101.8876,101.8876,101.843,101.843,3600.0
2015-05-28 12:55:00,114.06,114.07,114.02,114.02,3400.0,101.8519,101.8608,101.8162,101.8162,3400.0
2015-05-28 13:00:00,114.0,114.04,114.0,114.04,3800.0,101.7983,101.834,101.7983,101.834,3800.0
2015-05-28 13:05:00,114.06,114.16,114.06,114.15,3500.0,101.8519,101.9412,101.8519,101.9323,3500.0
2015-05-28 13:10:00,114.15,114.15,114.08,114.1,3100.0,101.9323,101.9323,101.8698,101.8876,3100.0
2015-05-28 13:15:00,114.11,114.11,114.01,114.07,4400.0,101.8965,101.8965,101.8072,101.8608,4400.0
2015-05-28 13:20:00,114.05,114.07,114.02,114.05,3400.0,101.843,101.8608,101.8162,101.843,3400.0
2015-05-28 13:25:00,114.07,114.11,114.05,114.06,4800.0,101.8608,101.8965,101.843,101.8519,4800.0
2015-05-28 13:30:00,114.06,114.06,114.0,114.0,3700.0,101.8519,101.8519,101.7983,101.7983,3700.0
2015-05-28 13:35:00,114.01,114.09,114.01,114.09,9100.0,101.8072,101.8787,101.8072,101.8787,9100.0
2015-05-28 13:40:00,114.1,114.14,114.09,114.1,4300.0,101.8876,101.9233,101.8787,101.8876,4300.0
2015-05-28 13:45:00,114.1,114.12,114.09,114.11,4500.0,101.8876,101.9055,101.8787,101.8965,4500.0
2015-05-28 13:50:00,114.1,114.19,114.1,114.17,3800.0,101.8876,101.968,101.8876,101.9501,3800.0
2015-05-28 13:55:00,114.2,114.2,114.08,114.1,8900.0,101.9769,101.9769,101.8698,101.8876,8900.0
2015-05-28 14:00:00,114.1,114.18,114.09,114.18,15000.0,101.8876,101.9591,101.8787,101.9591,15000.0
2015-05-28 14:05:00,114.17,114.19,114.15,114.16,5300.0,101.9501,101.968,101.9323,101.9412,5300.0
2015-05-28 14:10:00,114.16,114.18,114.15,114.16,3400.0,101.9412,101.9591,101.9323,101.9412,3400.0
2015-05-28 14:15:00,114.17,114.18,114.16,114.17,6300.0,101.9501,101.9591,101.9412,101.9501,6300.0
2015-05-28 14:20:00,114.17,114.29,114.17,114.26,7300.0,101.9501,102.0573,101.9501,102.0305,7300.0
2015-05-28 14:25:00,114.26,114.42,114.26,114.41,38400.0,102.0305,102.1734,102.0305,102.1644,38400.0
2015-05-28 14:30:00,114.41,114.41,114.31,114.32,3700.0,102.1644,102.1644,102.0751,102.0841,3700.0
2015-05-28 14:35:00,114.32,114.48,114.32,114.46,8500.0,102.0841,102.2269,102.0841,102.2091,8500.0
2015-05-28 14:40:00,114.46,114.53,114.44,114.53,9000.0,102.2091,102.2716,102.1912,102.2716,9000.0
2015-05-28 14:45:00,114.53,114.55,114.48,114.54,8700.0,102.2716,102.2894,102.2269,102.2805,8700.0
2015-05-28 14:50:00,114.56,114.62,114.54,114.62,13100.0,102.2984,102.352,102.2805,102.352,13100.0
2015-05-28 14:55:00,114.6,114.63,114.57,114.63,15600.0,102.3341,102.3609,102.3073,102.3609,15600.0
2015-05-28 15:00:00,114.62,114.77,114.6,114.73,11300.0,102.352,102.4859,102.3341,102.4502,11300.0
2015-05-28 15:05:00,114.75,114.76,114.71,114.73,22400.0,102.468,102.477,102.4323,102.4502,22400.0
2015-05-28 15:10:00,114.71,114.77,114.71,114.75,17500.0,102.4323,102.4859,102.4323,102.468,17500.0
2015-05-28 15:15:00,114.76,114.78,114.7,114.71,7600.0,102.477,102.4948,102.4234,102.4323,7600.0
2015-05-28 15:20:00,114.7,114.72,114.67,114.71,6200.0,102.4234,102.4413,102.3966,102.4323,6200.0
2015-05-28 15:25:00,114.71,114.73,114.65,114.73,12900.0,102.4323,102.4502,102.3787,102.4502,12900.0
2015-05-28 15:30:00,114.71,114.8,114.71,114.78,23500.0,102.4323,102.5127,102.4323,102.4948,23500.0
2015-05-28 15:35:00,114.79,114.82,114.73,114.78,30400.0,102.5038,102.5305,102.4502,102.4948,30400.0
2015-05-28 15:40:00,114.79,114.81,114.75,114.77,17800.0,102.5038,102.5216,102.468,102.4859,17800.0
2015-05-28 15:45:00,114.77,114.81,114.74,114.78,27200.0,102.4859,102.5216,102.4591,102.4948,27200.0
2015-05-28 15:50:00,114.78,114.84,114.75,114.82,62900.0,102.4948,102.5484,102.468,102.5305,62900.0
2015-05-28 15:55:00,114.82,114.84,114.76,114.79,42200.0,102.5305,102.5484,102.477,102.5038,42200.0
2015-05-29 09:30:00,114.95,114.95,114.57,114.57,19320.0,102.6466,102.6466,102.3073,102.3073,19320.0
2015-05-29 09:35:00,114.58,114.59,114.37,114.5,6517.0,102.3162,102.3252,102.1287,102.2448,6517.0
2015-05-29 09:40:00,114.56,114.72,114.5,114.58,3703.0,102.2984,102.4413,102.2448,102.3162,3703.0
2015-05-29 09:45:00,114.55,114.55,114.41,114.51,8535.0,102.2894,102.2894,102.1644,102.2537,8535.0
2015-05-29 09:50:00,114.51,114.59,114.49,114.49,4829.0,102.2537,102.3252,102.2359,102.2359,4829.0
2015-05-29 09:55:00,114.55,114.67,114.54,114.61,4319.0,102.2894,102.3966,102.2805,102.343,4319.0
2015-05-29 10:00:00,114.56,114.58,114.49,114.54,4145.0,102.2984,102.3162,102.2359,102.2805,4145.0
2015-05-29 10:05:00,114.52,114.53,114.4,114.44,8737.0,102.2627,102.2716,102.1555,102.1912,8737.0
2015-05-29 10:10:00,114.42,114.54,114.41,114.54,4300.0,102.1734,102.2805,102.1644,102.2805,4300.0
2015-05-29 10:15:00,114.57,114.58,114.48,114.58,2787.0,102.3073,102.3162,102.2269,102.3162,2787.0
2015-05-29 10:20:00,114.6,114.64,114.58,114.58,4170.0,102.3341,102.3698,102.3162,102.3162,4170.0
2015-05-29 10:25:00,114.58,114.62,114.48,114.48,4403.0,102.3162,102.352,102.2269,102.2269,4403.0
2015-05-29 10:30:00,114.47,114.51,114.42,114.5,5456.0,102.218,102.2537,102.1734,102.2448,5456.0
2015-05-29 10:35:00,114.48,114.49,114.4,114.42,4800.0,102.2269,102.2359,102.1555,102.1734,4800.0
2015-05-29 10:40:00,114.41,114.43,114.21,114.22,6899.0,102.1644,102.1823,101.9858,101.9948,6899.0
2015-05-29 10:45:00,114.19,114.34,114.08,114.27,24557.0,101.968,102.1019,101.8698,102.0394,24557.0
2015-05-29 10:50:00,114.19,114.38,114.11,114.38,12025.0,101.968,102.1376,101.8965,102.1376,12025.0
2015-05-29 10:55:00,114.36,114.44,114.34,114.43,4300.0,102.1198,102.1912,102.1019,102.1823,4300.0
2015-05-29 11:00:00,114.42,114.42,114.25,114.26,4700.0,102.1734,102.1734,102.0216,102.0305,4700.0
2015-05-29 11:05:00,114.26,114.37,114.24,114.32,4829.0,102.0305,102.1287,102.0126,102.0841,4829.0
2015-05-29 11:10:00,114.32,114.4,114.29,114.37,7167.0,102.0841,102.1555,102.0573,102.1287,7167.0
2015-05-29 11:15:00,114.38,114.56,114.34,114.52,8424.0,102.1376,102.2984,102.1019,102.2627,8424.0
2015-05-29 11:20:00,114.53,114.62,114.5,114.5,8232.0,102.2716,102.352,102.2448,102.2448,8232.0
2015-05-29 11:25:00,114.5,114.52,114.39,114.39,6100.0,102.2448,102.2627,102.1466,102.1466,6100.0
2015-05-29 11:30:00,114.36,114.51,114.34,114.51,9776.0,102.1198,102.2537,102.1019,102.2537,9776.0
2015-05-29 11:35:00,114.52,114.63,114.52,114.59,16771.0,102.2627,102.3609,102.2627,102.3252,16771.0
2015-05-29 11:40:00,114.63,114.75,114.61,114.71,3373.0,102.3609,102.468,102.343,102.4323,3373.0
2015-05-29 11:45:00,114.69,114.74,114.67,114.71,6300.0,102.4145,102.4591,102.3966,102.4323,6300.0
2015-05-29 11:50:00,114.74,114.82,114.72,114.72,9549.0,102.4591,102.5305,102.4413,102.4413,9549.0
2015-05-29 11:55:00,114.72,114.8,114.68,114.74,5375.0,102.4413,102.5127,102.4055,102.4591,5375.0
2015-05-29 12:00:00,114.74,114.83,114.74,114.78,2822.0,102.4591,102.5395,102.4591,102.4948,2822.0
2015-05-29 12:05:00,114.79,114.81,114.58,114.58,17621.0,102.5038,102.5216,102.3162,102.3162,17621.0
2015-05-29 12:10:00,114.57,114.61,114.52,114.55,10600.0,102.3073,102.343,102.2627,102.2894,10600.0
2015-05-29 12:15:00,114.54,114.63,114.43,114.45,12527.0,102.2805,102.3609,102.1823,102.2002,12527.0
2015-05-29 12:20:00,114.46,114.52,114.45,114.52,9388.0,102.2091,102.2627,102.2002,102.2627,9388.0
2015-05-29 12:25:00,114.52,114.61,114.5,114.58,4100.0,102.2627,102.343,102.2448,102.3162,4100.0
2015-05-29 12:30:00,114.61,114.82,114.6,114.81,28784.0,102.343,102.5305,102.3341,102.5216,28784.0
2015-05-29 12:35:00,114.79,114.84,114.77,114.82,5929.0,102.5038,102.5484,102.4859,102.5305,5929.0
2015-05-29 12:40:00,114.8,114.82,114.75,114.81,12047.0,102.5127,102.5305,102.468,102.5216,12047.0
2015-05-29 12:45:00,114.8,114.83,114.74,114.74,5409.0,102.5127,102.5395,102.4591,102.4591,5409.0
2015-05-29 12:50:00,114.73,114.76,114.64,114.65,7889.0,102.4502,102.477,102.3698,102.3787,7889.0
2015-05-29 12:55:00,114.64,114.66,114.57,114.6,13900.0,102.3698,102.3877,102.3073,102.3341,13900.0
2015-05-29 13:00:00,114.6,114.65,114.58,114.64,4905.0,102.3341,102.3787,102.3162,102.3698,4905.0
2015-05-29 13:05:00,114.64,114.68,114.58,114.6,6800.0,102.3698,102.4055,102.3162,102.3341,6800.0
2015-05-29 13:10:00,114.59,114.62,114.58,114.61,5385.0,102.3252,102.352,102.3162,102.343,5385.0
2015-05-29 13:15:00,114.63,114.65,114.6,114.61,11090.0,102.3609,102.3787,102.3341,102.343,11090.0
2015-05-29 13:20:00,114.64,114.76,114.64,114.66,7655.0,102.3698,102.477,102.3698,102.3877,7655.0
2015-05-29 13:25:00,114.68,114.75,114.68,114.74,15727.0,102.4055,102.468,102.4055,102.4591,15727.0
2015-05-29 13:30:00,114.74,114.77,114.6,114.6,7669.0,102.4591,102.4859,102.3341,102.3341,7669.0
2015-05-29 13:35:00,114.58,114.62,114.58,114.58,5230.0,102.3162,102.352,102.3162,102.3162,5230.0
2015-05-29 13:40:00,114.58,114.7,114.58,114.65,46339.0,102.3162,102.4234,102.3162,102.3787,46339.0
2015-05-29 13:45:00,114.64,114.7,114.62,114.68,5435.0,102.3698,102.4234,102.352,102.4055,5435.0
2015-05-29 13:50:00,114.67,114.73,114.67,114.7,3100.0,102.3966,102.4502,102.3966,102.4234,3100.0
2015-05-29 13:55:00,114.69,114.74,114.65,114.71,22105.0,102.4145,102.4591,102.3787,102.4323,22105.0
2015-05-29 14:00:00,114.73,114.76,114.7,114.74,14782.0,102.4502,102.477,102.4234,102.4591,14782.0
2015-05-29 14:05:00,114.74,114.8,114.73,114.77,10598.0,102.4591,102.5127,102.4502,102.4859,10598.0
2015-05-29 14:10:00,114.74,114.74,114.63,114.66,8700.0,102.4591,102.4591,102.3609,102.3877,8700.0
2015-05-29 14:15:00,114.65,114.66,114.6,114.66,11167.0,102.3787,102.3877,102.3341,102.3877,11167.0
2015-05-29 14:20:00,114.65,114.65,114.57,114.58,18017.0,102.3787,102.3787,102.3073,102.3162,18017.0
2015-05-29 14:25:00,114.58,114.63,114.46,114.46,10689.0,102.3162,102.3609,102.2091,102.2091,10689.0
2015-05-29 14:30:00,114.45,114.51,114.32,114.5,17100.0,102.2002,102.2537,102.0841,102.2448,17100.0
2015-05-29 14:35:00,114.51,114.56,114.48,114.54,22861.0,102.2537,102.2984,102.2269,102.2805,22861.0
2015-05-29 14:40:00,114.52,114.59,114.49,114.59,23623.0,102.2627,102.3252,102.2359,102.3252,23623.0
2015-05-29 14:45:00,114.55,114.56,114.47,114.53,16097.0,102.2894,102.2984,102.218,102.2716,16097.0
2015-05-29 14:50:00,114.53,114.63,114.49,114.63,11115.0,102.2716,102.3609,102.2359,102.3609,11115.0
2015-05-29 14:55:00,114.65,114.73,114.65,114.72,10934.0,102.3787,102.4502,102.3787,102.4413,10934.0
2015-05-29 15:00:00,114.72,114.74,114.62,114.62,13302.0,102.4413,102.4591,102.352,102.352,13302.0
2015-05-29 15:05:00,114.61,114.75,114.58,114.71,10103.0,102.343,102.468,102.3162,102.4323,10103.0
2015-05-29 15:10:00,114.71,114.82,114.7,114.79,9500.0,102.4323,102.5305,102.4234,102.5038,9500.0
2015-05-29 15:15:00,114.81,114.81,114.72,114.74,9530.0,102.5216,102.5216,102.4413,102.4591,9530.0
2015-05-29 15:20:00,114.75,114.81,114.69,114.81,14612.0,102.468,102.5216,102.4145,102.5216,14612.0
2015-05-29 15:25:00,114.81,114.87,114.8,114.82,19094.0,102.5216,102.5752,102.5127,102.5305,19094.0
2015-05-29 15:30:00,114.81,114.85,114.74,114.78,23128.0,102.5216,102.5573,102.4591,102.4948,23128.0
2015-05-29 15:35:00,114.78,114.79,114.67,114.76,23947.0,102.4948,102.5038,102.3966,102.477,23947.0
2015-05-29 15:40:00,114.74,114.96,114.74,114.87,32914.0,102.4591,102.6556,102.4591,102.5752,32914.0
2015-05-29 15:45:00,114.88,114.93,114.82,114.9,43438.0,102.5841,102.6288,102.5305,102.602,43438.0
2015-05-29 15:50:00,114.89,114.92,114.89,114.91,77252.0,102.5931,102.6198,102.5931,102.6109,77252.0
2015-05-29 15:55:00,114.91,115.01,114.75,114.77,208063.0,102.6109,102.7002,102.468,102.4859,208063.0
2015-06-01 09:30:00,114.99,114.99,114.67,114.76,24064.0,102.6824,102.6824,102.3966,102.477,24064.0
2015-06-01 09:35:00,114.76,114.76,114.49,114.74,14658.0,102.477,102.477,102.2359,102.4591,14658.0
2015-06-01 09:40:00,114.74,114.81,114.6,114.6,13834.0,102.4591,102.5216,102.3341,102.3341,13834.0
2015-06-01 09:45:00,114.61,114.63,114.26,114.32,10611.0,102.343,102.3609,102.0305,102.0841,10611.0
2015-06-01 09:50:00,114.31,114.31,114.14,114.22,10837.0,102.0751,102.0751,101.9233,101.9948,10837.0
2015-06-01 09:55:00,114.2,114.47,114.11,114.42,8500.0,101.9769,102.218,101.8965,102.1734,8500.0
2015-06-01 10:00:00,114.42,114.64,114.42,114.47,7135.0,102.1734,102.3698,102.1734,102.218,7135.0
2015-06-01 10:05:00,114.45,114.62,114.39,114.39,10827.0,102.2002,102.352,102.1466,102.1466,10827.0
2015-06-01 10:10:00,114.43,114.46,114.21,114.23,10823.0,102.1823,102.2091,101.9858,102.0037,10823.0
2015-06-01 10:15:00,114.28,114.28,114.12,114.25,12106.0,102.0483,102.0483,101.9055,102.0216,12106.0
2015-06-01 10:20:00,114.27,114.45,114.25,114.42,9025.0,102.0394,102.2002,102.0216,102.1734,9025.0
2015-06-01 10:25:00,114.4,114.45,114.31,114.44,6321.0,102.1555,102.2002,102.0751,102.1912,6321.0
2015-06-01 10:30:00,114.44,114.44,114.23,114.36,9300.0,102.1912,102.1912,102.0037,102.1198,9300.0
2015-06-01 10:35:00,114.4,114.42,114.26,114.37,12571.0,102.1555,102.1734,102.0305,102.1287,12571.0
2015-06-01 10:40:00,114.33,114.36,114.22,114.22,10656.0,102.093,102.1198,101.9948,101.9948,10656.0
2015-06-01 10:45:00,114.25,114.35,114.2,114.27,11249.0,102.0216,102.1109,101.9769,102.0394,11249.0
2015-06-01 10:50:00,114.27,114.4,114.23,114.36,12901.0,102.0394,102.1555,102.0037,102.1198,12901.0
2015-06-01 10:55:00,114.35,114.47,114.23,114.47,6102.0,102.1109,102.218,102.0037,102.218,6102.0
2015-06-01 11:00:00,114.49,114.67,114.44,114.67,6158.0,102.2359,102.3966,102.1912,102.3966,6158.0
2015-06-01 11:05:00,114.67,114.75,114.66,114.68,5600.0,102.3966,102.468,102.3877,102.4055,5600.0
2015-06-01 11:10:00,114.69,114.78,114.67,114.72,8112.0,102.4145,102.4948,102.3966,102.4413,8112.0
2015-06-01 11:15:00,114.7,114.71,114.64,114.71,8161.0,102.4234,102.4323,102.3698,102.4323,8161.0
2015-06-01 11:20:00,114.72,114.82,114.71,114.82,7331.0,102.4413,102.5305,102.4323,102.5305,7331.0
2015-06-01 11:25:00,114.83,114.83,114.63,114.65,8900.0,102.5395,102.5395,102.3609,102.3787,8900.0
2015-06-01 11:30:00,114.64,114.67,114.6,114.6,5190.0,102.3698,102.3966,102.3341,102.3341,5190.0
2015-06-01 11:35:00,114.6,114.71,114.56,114.7,10931.0,102.3341,102.4323,102.2984,102.4234,10931.0
2015-06-01 11:40:00,114.7,114.75,114.64,114.72,7421.0,102.4234,102.468,102.3698,102.4413,7421.0
2015-06-01 11:45:00,114.78,114.8,114.7,114.75,4493.0,102.4948,102.5127,102.4234,102.468,4493.0
2015-06-01 11:50:00,114.74,114.81,114.71,114.81,5293.0,102.4591,102.5216,102.4323,102.5216,5293.0
2015-06-01 11:55:00,114.82,114.84,114.77,114.8,6400.0,102.5305,102.5484,102.4859,102.5127,6400.0
2015-06-01 12:00:00,114.78,114.83,114.74,114.8,11639.0,102.4948,102.5395,102.4591,102.5127,11639.0
2015-06-01 12:05:00,114.8,114.85,114.76,114.85,10063.0,102.5127,102.5573,102.477,102.5573,10063.0
2015-06-01 12:10:00,114.85,114.88,114.81,114.84,6671.0,102.5573,102.5841,102.5216,102.5484,6671.0
2015-06-01 12:15:00,114.84,115.15,114.84,115.15,4200.0,102.5484,102.8252,102.5484,102.8252,4200.0
2015-06-01 12:20:00,115.16,115.21,115.01,115.05,5643.0,102.8342,102.8788,102.7002,102.7359,5643.0
2015-06-01 12:25:00,115.07,115.15,115.07,115.15,5012.0,102.7538,102.8252,102.7538,102.8252,5012.0
2015-06-01 12:30:00,115.17,115.22,115.11,115.13,4381.0,102.8431,102.8877,102.7895,102.8074,4381.0
2015-06-01 12:35:00,115.13,115.15,115.12,115.14,2484.0,102.8074,102.8252,102.7984,102.8163,2484.0
2015-06-01 12:40:00,115.13,115.14,115.09,115.13,3900.0,102.8074,102.8163,102.7717,102.8074,3900.0
2015-06-01 12:45:00,115.12,115.18,115.1,115.16,5304.0,102.7984,102.852,102.7806,102.8342,5304.0
2015-06-01 12:50:00,115.16,115.25,115.16,115.19,2545.0,102.8342,102.9145,102.8342,102.8609,2545.0
2015-06-01 12:55:00,115.19,115.28,115.19,115.26,5603.0,102.8609,102.9413,102.8609,102.9235,5603.0
2015-06-01 13:00:00,115.29,115.31,115.24,115.25,7500.0,102.9502,102.9681,102.9056,102.9145,7500.0
2015-06-01 13:05:00,115.25,115.27,115.22,115.25,8678.0,102.9145,102.9324,102.8877,102.9145,8678.0
2015-06-01 13:10:00,115.23,115.29,115.22,115.24,8408.0,102.8967,102.9502,102.8877,102.9056,8408.0
2015-06-01 13:15:00,115.22,115.24,115.16,115.17,26515.0,102.8877,102.9056,102.8342,102.8431,26515.0
2015-06-01 13:20:00,115.17,115.32,115.17,115.2,34610.0,102.8431,102.977,102.8431,102.8699,34610.0
2015-06-01 13:25:00,115.2,115.25,115.15,115.21,41654.0,102.8699,102.9145,102.8252,102.8788,41654.0
2015-06-01 13:30:00,115.22,115.24,115.19,115.2,19082.0,102.8877,102.9056,102.8609,102.8699,19082.0
2015-06-01 13:35:00,115.2,115.22,115.18,115.19,9500.0,102.8699,102.8877,102.852,102.8609,9500.0
2015-06-01 13:40:00,115.19,115.22,115.16,115.17,6810.0,102.8609,102.8877,102.8342,102.8431,6810.0
2015-06-01 13:45:00,115.19,115.22,115.16,115.18,10413.0,102.8609,102.8877,102.8342,102.852,10413.0
2015-06-01 13:50:00,115.18,115.2,115.14,115.19,6229.0,102.852,102.8699,102.8163,102.8609,6229.0
2015-06-01 13:55:00,115.17,115.37,115.16,115.23,110102.0,102.8431,103.0217,102.8342,102.8967,110102.0
2015-06-01 14:00:00,115.25,115.4,115.24,115.38,32629.0,102.9145,103.0485,102.9056,103.0306,32629.0
2015-06-01 14:05:00,115.41,115.5,115.38,115.43,18284.0,103.0574,103.1378,103.0306,103.0753,18284.0
2015-06-01 14:10:00,115.44,115.46,115.42,115.45,14941.0,103.0842,103.102,103.0663,103.0931,14941.0
2015-06-01 14:15:00,115.46,115.51,115.43,115.44,16561.0,103.102,103.1467,103.0753,103.0842,16561.0
2015-06-01 14:20:00,115.41,115.5,115.4,115.49,5056.0,103.0574,103.1378,103.0485,103.1288,5056.0
2015-06-01 14:25:00,115.5,115.5,115.44,115.46,4506.0,103.1378,103.1378,103.0842,103.102,4506.0
2015-06-01 14:30:00,115.46,115.5,115.39,115.39,8055.0,103.102,103.1378,103.0395,103.0395,8055.0
2015-06-01 14:35:00,115.41,115.41,115.3,115.3,5904.0,103.0574,103.0574,102.9592,102.9592,5904.0
2015-06-01 14:40:00,115.3,115.35,115.26,115.3,7792.0,102.9592,103.0038,102.9235,102.9592,7792.0
2015-06-01 14:45:00,115.31,115.32,115.25,115.28,10572.0,102.9681,102.977,102.9145,102.9413,10572.0
2015-06-01 14:50:00,115.28,115.28,115.22,115.24,6126.0,102.9413,102.9413,102.8877,102.9056,6126.0
2015-06-01 14:55:00,115.23,115.28,115.2,115.22,7721.0,102.8967,102.9413,102.8699,102.8877,7721.0
2015-06-01 15:00:00,115.21,115.23,115.17,115.17,9593.0,102.8788,102.8967,102.8431,102.8431,9593.0
2015-06-01 15:05:00,115.17,115.27,115.17,115.27,8322.0,102.8431,102.9324,102.8431,102.9324,8322.0
2015-06-01 15:10:00,115.27,115.28,115.23,115.28,5104.0,102.9324,102.9413,102.8967,102.9413,5104.0
2015-06-01 15:15:00,115.27,115.27,115.2,115.21,6633.0,102.9324,102.9324,102.8699,102.8788,6633.0
2015-06-01 15:20:00,115.21,115.23,115.14,115.18,8267.0,102.8788,102.8967,102.8163,102.852,8267.0
2015-06-01 15:25:00,115.21,115.27,115.19,115.2,5997.0,102.8788,102.9324,102.8609,102.8699,5997.0
2015-06-01 15:30:00,115.19,115.2,115.05,115.09,9926.0,102.8609,102.8699,102.7359,102.7717,9926.0
2015-06-01 15:35:00,115.11,115.18,115.11,115.18,19522.0,102.7895,102.852,102.7895,102.852,19522.0
2015-06-01 15:40:00,115.19,115.21,115.13,115.21,23135.0,102.8609,102.8788,102.8074,102.8788,23135.0
2015-06-01 15:45:00,115.19,115.22,115.13,115.22,27121.0,102.8609,102.8877,102.8074,102.8877,27121.0
2015-06-01 15:50:00,115.21,115.22,115.08,115.1,24665.0,102.8788,102.8877,102.7627,102.7806,24665.0
2015-06-01 15:55:00,115.1,115.1,114.97,115.04,33204.0,102.7806,102.7806,102.6645,102.727,33204.0
2015-06-02 09:30:00,114.23,115.0,114.23,114.98,16730.0,102.0037,102.6913,102.0037,102.6734,16730.0
2015-06-02 09:35:00,114.97,115.03,114.5,114.5,13842.0,102.6645,102.7181,102.2448,102.2448,13842.0
2015-06-02 09:40:00,114.34,114.59,114.34,114.59,5958.0,102.1019,102.3252,102.1019,102.3252,5958.0
2015-06-02 09:45:00,114.57,114.67,114.5,114.53,5343.0,102.3073,102.3966,102.2448,102.2716,5343.0
2015-06-02 09:50:00,114.53,114.76,114.42,114.76,12801.0,102.2716,102.477,102.1734,102.477,12801.0
2015-06-02 09:55:00,114.76,114.85,114.71,114.71,4290.0,102.477,102.5573,102.4323,102.4323,4290.0
2015-06-02 10:00:00,114.71,114.87,114.61,114.87,7714.0,102.4323,102.5752,102.343,102.5752,7714.0
2015-06-02 10:05:00,114.87,115.03,114.87,115.03,7225.0,102.5752,102.7181,102.5752,102.7181,7225.0
2015-06-02 10:10:00,115.01,115.12,115.0,115.05,5409.0,102.7002,102.7984,102.6913,102.7359,5409.0
2015-06-02 10:15:00,115.05,115.09,114.97,115.01,4600.0,102.7359,102.7717,102.6645,102.7002,4600.0
2015-06-02 10:20:00,115.03,115.17,115.01,115.14,6463.0,102.7181,102.8431,102.7002,102.8163,6463.0
2015-06-02 10:25:00,115.16,115.22,115.07,115.07,5207.0,102.8342,102.8877,102.7538,102.7538,5207.0
2015-06-02 10:30:00,115.05,115.17,115.05,115.07,11238.0,102.7359,102.8431,102.7359,102.7538,11238.0
2015-06-02 10:35:00,115.08,115.18,115.04,115.14,14895.0,102.7627,102.852,102.727,102.8163,14895.0
2015-06-02 10:40:00,115.08,115.15,115.08,115.15,5617.0,102.7627,102.8252,102.7627,102.8252,5617.0
2015-06-02 10:45:00,115.14,115.34,115.14,115.34,42848.0,102.8163,102.9949,102.8163,102.9949,42848.0
2015-06-02 10:50:00,115.34,115.35,115.26,115.3,4732.0,102.9949,103.0038,102.9235,102.9592,4732.0
2015-06-02 10:55:00,115.32,115.35,115.27,115.35,6057.0,102.977,103.0038,102.9324,103.0038,6057.0
2015-06-02 11:00:00,115.34,115.39,115.31,115.39,7800.0,102.9949,103.0395,102.9681,103.0395,7800.0
2015-06-02 11:05:00,115.37,115.37,115.23,115.34,5300.0,103.0217,103.0217,102.8967,102.9949,5300.0
2015-06-02 11:10:00,115.36,115.44,115.29,115.35,7969.0,103.0128,103.0842,102.9502,103.0038,7969.0
2015-06-02 11:15:00,115.34,115.35,115.13,115.15,7100.0,102.9949,103.0038,102.8074,102.8252,7100.0
2015-06-02 11:20:00,115.12,115.17,115.1,115.14,3800.0,102.7984,102.8431,102.7806,102.8163,3800.0
2015-06-02 11:25:00,115.13,115.26,115.11,115.25,6768.0,102.8074,102.9235,102.7895,102.9145,6768.0
2015-06-02 11:30:00,115.25,115.26,115.2,115.21,4602.0,102.9145,102.9235,102.8699,102.8788,4602.0
2015-06-02 11:35:00,115.22,115.35,115.22,115.34,7196.0,102.8877,103.0038,102.8877,102.9949,7196.0
2015-06-02 11:40:00,115.38,115.42,115.34,115.41,6993.0,103.0306,103.0663,102.9949,103.0574,6993.0
2015-06-02 11:45:00,115.42,115.5,115.41,115.45,6001.0,103.0663,103.1378,103.0574,103.0931,6001.0
2015-06-02 11:50:00,115.45,115.54,115.45,115.54,4212.0,103.0931,103.1735,103.0931,103.1735,4212.0
2015-06-02 11:55:00,115.54,115.61,115.53,115.58,6624.0,103.1735,103.236,103.1646,103.2092,6624.0
2015-06-02 12:00:00,115.6,115.82,115.55,115.78,22955.0,103.2271,103.4235,103.1824,103.3878,22955.0
2015-06-02 12:05:00,115.78,115.94,115.78,115.88,5948.0,103.3878,103.5307,103.3878,103.4771,5948.0
2015-06-02 12:10:00,115.89,115.94,115.77,115.82,6850.0,103.486,103.5307,103.3789,103.4235,6850.0
2015-06-02 12:15:00,115.83,115.85,115.82,115.83,3000.0,103.4324,103.4503,103.4235,103.4324,3000.0
2015-06-02 12:20:00,115.84,115.94,115.84,115.91,6468.0,103.4414,103.5307,103.4414,103.5039,6468.0
2015-06-02 12:25:00,115.93,115.93,115.87,115.87,1837.0,103.5217,103.5217,103.4682,103.4682,1837.0
2015-06-02 12:30:00,115.87,115.93,115.86,115.93,6024.0,103.4682,103.5217,103.4592,103.5217,6024.0
2015-06-02 12:35:00,115.92,115.93,115.89,115.93,3050.0,103.5128,103.5217,103.486,103.5217,3050.0
2015-06-02 12:40:00,115.9,115.91,115.87,115.91,2900.0,103.495,103.5039,103.4682,103.5039,2900.0
2015-06-02 12:45:00,115.9,115.97,115.9,115.97,8763.0,103.495,103.5575,103.495,103.5575,8763.0
2015-06-02 12:50:00,115.96,116.05,115.96,115.97,7956.0,103.5485,103.6289,103.5485,103.5575,7956.0
2015-06-02 12:55:00,115.98,115.98,115.9,115.92,4621.0,103.5664,103.5664,103.495,103.5128,4621.0
2015-06-02 13:00:00,115.91,115.96,115.91,115.92,2919.0,103.5039,103.5485,103.5039,103.5128,2919.0
2015-06-02 13:05:00,115.93,115.93,115.84,115.84,5121.0,103.5217,103.5217,103.4414,103.4414,5121.0
2015-06-02 13:10:00,115.85,115.9,115.85,115.89,5035.0,103.4503,103.495,103.4503,103.486,5035.0
2015-06-02 13:15:00,115.89,115.94,115.88,115.92,8646.0,103.486,103.5307,103.4771,103.5128,8646.0
2015-06-02 13:20:00,115.93,116.05,115.93,116.0,16175.0,103.5217,103.6289,103.5217,103.5843,16175.0
2015-06-02 13:25:00,115.99,116.05,115.99,116.02,4079.0,103.5753,103.6289,103.5753,103.6021,4079.0
2015-06-02 13:30:00,116.03,116.06,116.01,116.05,9596.0,103.611,103.6378,103.5932,103.6289,9596.0
2015-06-02 13:35:00,116.03,116.07,116.02,116.06,7557.0,103.611,103.6468,103.6021,103.6378,7557.0
2015-06-02 13:40:00,116.07,116.07,116.01,116.05,3300.0,103.6468,103.6468,103.5932,103.6289,3300.0
2015-06-02 13:45:00,116.05,116.09,116.03,116.08,10642.0,103.6289,103.6646,103.611,103.6557,10642.0
2015-06-02 13:50:00,116.07,116.19,116.06,116.18,14269.0,103.6468,103.7539,103.6378,103.745,14269.0
2015-06-02 13:55:00,116.18,116.29,116.16,116.27,16208.0,103.745,103.8432,103.7271,103.8254,16208.0
2015-06-02 14:00:00,116.27,116.27,116.23,116.25,6892.0,103.8254,103.8254,103.7896,103.8075,6892.0
2015-06-02 14:05:00,116.25,116.3,116.24,116.25,13571.0,103.8075,103.8521,103.7986,103.8075,13571.0
2015-06-02 14:10:00,116.23,116.23,116.07,116.08,6867.0,103.7896,103.7896,103.6468,103.6557,6867.0
2015-06-02 14:15:00,116.06,116.13,116.02,116.03,7926.0,103.6378,103.7003,103.6021,103.611,7926.0
2015-06-02 14:20:00,116.04,116.1,116.02,116.1,7882.0,103.62,103.6735,103.6021,103.6735,7882.0
2015-06-02 14:25:00,116.11,116.14,116.07,116.12,7046.0,103.6825,103.7093,103.6468,103.6914,7046.0
2015-06-02 14:30:00,116.11,116.15,116.11,116.14,7675.0,103.6825,103.7182,103.6825,103.7093,7675.0
2015-06-02 14:35:00,116.14,116.14,116.01,116.01,8392.0,103.7093,103.7093,103.5932,103.5932,8392.0
2015-06-02 14:40:00,116.0,116.02,115.99,116.0,7020.0,103.5843,103.6021,103.5753,103.5843,7020.0
2015-06-02 14:45:00,115.98,116.01,115.93,115.93,7455.0,103.5664,103.5932,103.5217,103.5217,7455.0
2015-06-02 14:50:00,115.94,116.01,115.89,116.01,9238.0,103.5307,103.5932,103.486,103.5932,9238.0
2015-06-02 14:55:00,116.02,116.04,115.98,116.03,14874.0,103.6021,103.62,103.5664,103.611,14874.0
2015-06-02 15:00:00,116.04,116.06,115.98,116.04,10256.0,103.62,103.6378,103.5664,103.62,10256.0
2015-06-02 15:05:00,116.04,116.05,115.87,115.94,11989.0,103.62,103.6289,103.4682,103.5307,11989.0
2015-06-02 15:10:00,115.98,116.04,115.87,115.88,10384.0,103.5664,103.62,103.4682,103.4771,10384.0
2015-06-02 15:15:00,115.88,115.95,115.87,115.89,7273.0,103.4771,103.5396,103.4682,103.486,7273.0
2015-06-02 15:20:00,115.89,115.92,115.77,115.79,12657.0,103.486,103.5128,103.3789,103.3967,12657.0
2015-06-02 15:25:00,115.79,115.8,115.73,115.77,10638.0,103.3967,103.4057,103.3432,103.3789,10638.0
2015-06-02 15:30:00,115.75,115.84,115.73,115.84,9063.0,103.361,103.4414,103.3432,103.4414,9063.0
2015-06-02 15:35:00,115.86,115.87,115.8,115.82,10404.0,103.4592,103.4682,103.4057,103.4235,10404.0
2015-06-02 15:40:00,115.8,115.82,115.71,115.74,10912.0,103.4057,103.4235,103.3253,103.3521,10912.0
2015-06-02 15:45:00,115.73,115.73,115.63,115.64,29861.0,103.3432,103.3432,103.2539,103.2628,29861.0
2015-06-02 15:50:00,115.65,115.67,115.62,115.66,28473.0,103.2717,103.2896,103.2449,103.2806,28473.0
2015-06-02 15:55:00,115.66,115.67,115.62,115.64,54697.0,103.2806,103.2896,103.2449,103.2628,54697.0
2015-06-03 09:30:00,115.98,115.99,115.53,115.53,18700.0,103.5664,103.5753,103.1646,103.1646,18700.0
2015-06-03 09:35:00,115.49,115.78,115.49,115.64,8166.0,103.1288,103.3878,103.1288,103.2628,8166.0
2015-06-03 09:40:00,115.73,115.95,115.73,115.81,7788.0,103.3432,103.5396,103.3432,103.4146,7788.0
2015-06-03 09:45:00,115.78,115.95,115.76,115.88,6412.0,103.3878,103.5396,103.3699,103.4771,6412.0
2015-06-03 09:50:00,115.91,115.91,115.68,115.81,4670.0,103.5039,103.5039,103.2985,103.4146,4670.0
2015-06-03 09:55:00,115.82,115.89,115.74,115.75,3734.0,103.4235,103.486,103.3521,103.361,3734.0
2015-06-03 10:00:00,115.72,115.9,115.64,115.84,6780.0,103.3342,103.495,103.2628,103.4414,6780.0
2015-06-03 10:05:00,115.85,116.06,115.76,116.01,6774.0,103.4503,103.6378,103.3699,103.5932,6774.0
2015-06-03 10:10:00,116.0,116.25,116.0,116.25,5245.0,103.5843,103.8075,103.5843,103.8075,5245.0
2015-06-03 10:15:00,116.24,116.27,116.2,116.26,6049.0,103.7986,103.8254,103.7628,103.8164,6049.0
2015-06-03 10:20:00,116.27,116.33,116.2,116.2,8800.0,103.8254,103.8789,103.7628,103.7628,8800.0
2015-06-03 10:25:00,116.17,116.28,116.17,116.2,10316.0,103.7361,103.8343,103.7361,103.7628,10316.0
2015-06-03 10:30:00,116.23,116.3,116.17,116.21,6193.0,103.7896,103.8521,103.7361,103.7718,6193.0
2015-06-03 10:35:00,116.21,116.23,116.16,116.19,10934.0,103.7718,103.7896,103.7271,103.7539,10934.0
2015-06-03 10:40:00,116.2,116.3,116.12,116.16,4966.0,103.7628,103.8521,103.6914,103.7271,4966.0
2015-06-03 10:45:00,116.18,116.29,116.18,116.29,8384.0,103.745,103.8432,103.745,103.8432,8384.0
2015-06-03 10:50:00,116.35,116.49,116.35,116.47,17256.0,103.8968,104.0218,103.8968,104.0039,17256.0
2015-06-03 10:55:00,116.47,116.58,116.47,116.48,8428.0,104.0039,104.1022,104.0039,104.0129,8428.0
2015-06-03 11:00:00,116.5,116.58,116.5,116.51,3491.0,104.0307,104.1022,104.0307,104.0397,3491.0
2015-06-03 11:05:00,116.48,116.48,116.36,116.43,6836.0,104.0129,104.0129,103.9057,103.9682,6836.0
2015-06-03 11:10:00,116.46,116.47,116.34,116.38,5809.0,103.995,104.0039,103.8879,103.9236,5809.0
2015-06-03 11:15:00,116.39,116.41,116.34,116.38,10417.0,103.9325,103.9504,103.8879,103.9236,10417.0
2015-06-03 11:20:00,116.37,116.42,116.33,116.42,6810.0,103.9146,103.9593,103.8789,103.9593,6810.0
2015-06-03 11:25:00,116.42,116.42,116.26,116.26,5475.0,103.9593,103.9593,103.8164,103.8164,5475.0
2015-06-03 11:30:00,116.26,116.32,116.22,116.3,3214.0,103.8164,103.87,103.7807,103.8521,3214.0
2015-06-03 11:35:00,116.32,116.32,116.2,116.2,6172.0,103.87,103.87,103.7628,103.7628,6172.0
2015-06-03 11:40:00,116.23,116.23,116.07,116.12,6422.0,103.7896,103.7896,103.6468,103.6914,6422.0
2015-06-03 11:45:00,116.09,116.13,116.05,116.07,7100.0,103.6646,103.7003,103.6289,103.6468,7100.0
2015-06-03 11:50:00,116.04,116.07,115.96,116.04,9284.0,103.62,103.6468,103.5485,103.62,9284.0
2015-06-03 11:55:00,116.02,116.12,116.02,116.12,2630.0,103.6021,103.6914,103.6021,103.6914,2630.0
2015-06-03 12:00:00,116.12,116.13,116.07,116.07,7650.0,103.6914,103.7003,103.6468,103.6468,7650.0
2015-06-03 12:05:00,116.1,116.1,116.01,116.05,5314.0,103.6735,103.6735,103.5932,103.6289,5314.0
2015-06-03 12:10:00,116.07,116.08,115.96,115.96,6450.0,103.6468,103.6557,103.5485,103.5485,6450.0
2015-06-03 12:15:00,115.98,116.01,115.93,115.93,4718.0,103.5664,103.5932,103.5217,103.5217,4718.0
2015-06-03 12:20:00,115.9,115.95,115.89,115.94,3646.0,103.495,103.5396,103.486,103.5307,3646.0
2015-06-03 12:25:00,115.92,115.99,115.91,115.97,7719.0,103.5128,103.5753,103.5039,103.5575,7719.0
2015-06-03 12:30:00,115.96,115.98,115.9,115.9,16968.0,103.5485,103.5664,103.495,103.495,16968.0
2015-06-03 12:35:00,115.94,116.05,115.94,116.05,3700.0,103.5307,103.6289,103.5307,103.6289,3700.0
2015-06-03 12:40:00,116.06,116.07,115.95,115.99,6794.0,103.6378,103.6468,103.5396,103.5753,6794.0
2015-06-03 12:45:00,115.99,116.03,115.96,116.03,2300.0,103.5753,103.611,103.5485,103.611,2300.0
2015-06-03 12:50:00,116.03,116.05,115.96,116.03,5121.0,103.611,103.6289,103.5485,103.611,5121.0
2015-06-03 12:55:00,116.02,116.05,115.96,116.05,4000.0,103.6021,103.6289,103.5485,103.6289,4000.0
2015-06-03 13:00:00,116.05,116.08,116.03,116.05,4600.0,103.6289,103.6557,103.611,103.6289,4600.0
2015-06-03 13:05:00,116.05,116.07,116.02,116.07,3900.0,103.6289,103.6468,103.6021,103.6468,3900.0
2015-06-03 13:10:00,116.07,116.1,116.07,116.1,3194.0,103.6468,103.6735,103.6468,103.6735,3194.0
2015-06-03 13:15:00,116.11,116.16,116.11,116.16,3885.0,103.6825,103.7271,103.6825,103.7271,3885.0
2015-06-03 13:20:00,116.16,116.18,116.13,116.13,6420.0,103.7271,103.745,103.7003,103.7003,6420.0
2015-06-03 13:25:00,116.14,116.24,116.14,116.22,4186.0,103.7093,103.7986,103.7093,103.7807,4186.0
2015-06-03 13:30:00,116.22,116.22,116.14,116.19,7248.0,103.7807,103.7807,103.7093,103.7539,7248.0
2015-06-03 13:35:00,116.19,116.25,116.17,116.24,5205.0,103.7539,103.8075,103.7361,103.7986,5205.0
2015-06-03 13:40:00,116.25,116.3,116.24,116.28,4981.0,103.8075,103.8521,103.7986,103.8343,4981.0
2015-06-03 13:45:00,116.25,116.34,116.25,116.34,2250.0,103.8075,103.8879,103.8075,103.8879,2250.0
2015-06-03 13:50:00,116.36,116.36,116.31,116.31,4080.0,103.9057,103.9057,103.8611,103.8611,4080.0
2015-06-03 13:55:00,116.31,116.31,116.27,116.3,5437.0,103.8611,103.8611,103.8254,103.8521,5437.0
2015-06-03 14:00:00,116.29,116.32,116.25,116.28,11412.0,103.8432,103.87,103.8075,103.8343,11412.0
2015-06-03 14:05:00,116.26,116.32,116.23,116.23,5198.0,103.8164,103.87,103.7896,103.7896,5198.0
2015-06-03 14:10:00,116.25,116.31,116.25,116.28,2943.0,103.8075,103.8611,103.8075,103.8343,2943.0
2015-06-03 14:15:00,116.3,116.34,116.27,116.32,10734.0,103.8521,103.8879,103.8254,103.87,10734.0
2015-06-03 14:20:00,116.32,116.44,116.32,116.44,4685.0,103.87,103.9772,103.87,103.9772,4685.0
2015-06-03 14:25:00,116.43,116.43,116.35,116.4,4857.0,103.9682,103.9682,103.8968,103.9414,4857.0
2015-06-03 14:30:00,116.41,116.42,116.32,116.38,5602.0,103.9504,103.9593,103.87,103.9236,5602.0
2015-06-03 14:35:00,116.4,116.4,116.35,116.35,6765.0,103.9414,103.9414,103.8968,103.8968,6765.0
2015-06-03 14:40:00,116.35,116.39,116.33,116.35,5037.0,103.8968,103.9325,103.8789,103.8968,5037.0
2015-06-03 14:45:00,116.35,116.36,116.27,116.28,7952.0,103.8968,103.9057,103.8254,103.8343,7952.0
2015-06-03 14:50:00,116.28,116.36,116.28,116.31,6682.0,103.8343,103.9057,103.8343,103.8611,6682.0
2015-06-03 14:55:00,116.29,116.29,116.23,116.26,6181.0,103.8432,103.8432,103.7896,103.8164,6181.0
2015-06-03 15:00:00,116.26,116.31,116.22,116.25,7288.0,103.8164,103.8611,103.7807,103.8075,7288.0
2015-06-03 15:05:00,116.25,116.28,116.23,116.26,6734.0,103.8075,103.8343,103.7896,103.8164,6734.0
2015-06-03 15:10:00,116.25,116.31,116.25,116.28,8203.0,103.8075,103.8611,103.8075,103.8343,8203.0
2015-06-03 15:15:00,116.28,116.28,116.11,116.13,9911.0,103.8343,103.8343,103.6825,103.7003,9911.0
2015-06-03 15:20:00,116.12,116.14,116.08,116.1,7854.0,103.6914,103.7093,103.6557,103.6735,7854.0
2015-06-03 15:25:00,116.11,116.14,116.1,116.1,7597.0,103.6825,103.7093,103.6735,103.6735,7597.0
2015-06-03 15:30:00,116.1,116.2,116.1,116.2,10131.0,103.6735,103.7628,103.6735,103.7628,10131.0
2015-06-03 15:35:00,116.21,116.35,116.21,116.34,19095.0,103.7718,103.8968,103.7718,103.8879,19095.0
2015-06-03 15:40:00,116.34,116.35,116.32,116.34,17244.0,103.8879,103.8968,103.87,103.8879,17244.0
2015-06-03 15:45:00,116.32,116.38,116.26,116.27,25697.0,103.87,103.9236,103.8164,103.8254,25697.0
2015-06-03 15:50:00,116.27,116.31,116.25,116.28,19762.0,103.8254,103.8611,103.8075,103.8343,19762.0
2015-06-03 15:55:00,116.28,116.35,116.26,116.34,45308.0,103.8343,103.8968,103.8164,103.8879,45308.0
2015-06-04 09:30:00,115.58,115.82,115.1,115.12,27123.0,103.2092,103.4235,102.7806,102.7984,27123.0
2015-06-04 09:35:00,115.09,115.27,115.01,115.1,7127.0,102.7717,102.9324,102.7002,102.7806,7127.0
2015-06-04 09:40:00,115.15,115.36,115.05,115.13,4829.0,102.8252,103.0128,102.7359,102.8074,4829.0
2015-06-04 09:45:00,115.18,115.18,114.93,115.07,13281.0,102.852,102.852,102.6288,102.7538,13281.0
2015-06-04 09:50:00,115.06,115.08,114.91,114.98,13535.0,102.7449,102.7627,102.6109,102.6734,13535.0
2015-06-04 09:55:00,115.04,115.17,115.04,115.11,6956.0,102.727,102.8431,102.727,102.7895,6956.0
2015-06-04 10:00:00,115.12,115.2,115.11,115.11,6528.0,102.7984,102.8699,102.7895,102.7895,6528.0
2015-06-04 10:05:00,115.12,115.22,115.09,115.12,4924.0,102.7984,102.8877,102.7717,102.7984,4924.0
2015-06-04 10:10:00,115.15,115.25,115.12,115.12,5650.0,102.8252,102.9145,102.7984,102.7984,5650.0
2015-06-04 10:15:00,115.12,115.17,115.04,115.17,6887.0,102.7984,102.8431,102.727,102.8431,6887.0
2015-06-04 10:20:00,115.18,115.23,115.11,115.11,4100.0,102.852,102.8967,102.7895,102.7895,4100.0
2015-06-04 10:25:00,115.11,115.11,114.91,114.91,6478.0,102.7895,102.7895,102.6109,102.6109,6478.0
2015-06-04 10:30:00,114.92,114.92,114.71,114.75,5983.0,102.6198,102.6198,102.4323,102.468,5983.0
2015-06-04 10:35:00,114.79,114.87,114.68,114.85,6421.0,102.5038,102.5752,102.4055,102.5573,6421.0
2015-06-04 10:40:00,114.81,114.95,114.81,114.86,7939.0,102.5216,102.6466,102.5216,102.5663,7939.0
2015-06-04 10:45:00,114.91,114.91,114.78,114.89,5725.0,102.6109,102.6109,102.4948,102.5931,5725.0
2015-06-04 10:50:00,114.92,114.92,114.74,114.74,4150.0,102.6198,102.6198,102.4591,102.4591,4150.0
2015-06-04 10:55:00,114.77,114.85,114.64,114.69,8039.0,102.4859,102.5573,102.3698,102.4145,8039.0
2015-06-04 11:00:00,114.66,114.7,114.57,114.66,4116.0,102.3877,102.4234,102.3073,102.3877,4116.0
2015-06-04 11:05:00,114.64,114.64,114.5,114.56,5392.0,102.3698,102.3698,102.2448,102.2984,5392.0
2015-06-04 11:10:00,114.55,114.77,114.53,114.74,5347.0,102.2894,102.4859,102.2716,102.4591,5347.0
2015-06-04 11:15:00,114.74,114.81,114.69,114.7,6372.0,102.4591,102.5216,102.4145,102.4234,6372.0
2015-06-04 11:20:00,114.68,114.75,114.67,114.71,5467.0,102.4055,102.468,102.3966,102.4323,5467.0
2015-06-04 11:25:00,114.73,114.79,114.58,114.58,11480.0,102.4502,102.5038,102.3162,102.3162,11480.0
2015-06-04 11:30:00,114.6,114.6,114.5,114.54,8301.0,102.3341,102.3341,102.2448,102.2805,8301.0
2015-06-04 11:35:00,114.51,114.52,114.36,114.42,8768.0,102.2537,102.2627,102.1198,102.1734,8768.0
2015-06-04 11:40:00,114.42,114.52,114.42,114.44,7569.0,102.1734,102.2627,102.1734,102.1912,7569.0
2015-06-04 11:45:00,114.39,114.39,114.28,114.32,3451.0,102.1466,102.1466,102.0483,102.0841,3451.0
2015-06-04 11:50:00,114.34,114.48,114.34,114.48,15071.0,102.1019,102.2269,102.1019,102.2269,15071.0
2015-06-04 11:55:00,114.49,114.51,114.36,114.44,9181.0,102.2359,102.2537,102.1198,102.1912,9181.0
2015-06-04 12:00:00,114.43,114.47,114.39,114.45,4050.0,102.1823,102.218,102.1466,102.2002,4050.0
2015-06-04 12:05:00,114.45,114.5,114.42,114.47,3028.0,102.2002,102.2448,102.1734,102.218,3028.0
2015-06-04 12:10:00,114.48,114.52,114.44,114.44,6799.0,102.2269,102.2627,102.1912,102.1912,6799.0
2015-06-04 12:15:00,114.44,114.48,114.42,114.45,3425.0,102.1912,102.2269,102.1734,102.2002,3425.0
2015-06-04 12:20:00,114.45,114.45,114.4,114.42,2449.0,102.2002,102.2002,102.1555,102.1734,2449.0
2015-06-04 12:25:00,114.43,114.47,114.38,114.39,3336.0,102.1823,102.218,102.1376,102.1466,3336.0
2015-06-04 12:30:00,114.41,114.44,114.35,114.42,13301.0,102.1644,102.1912,102.1109,102.1734,13301.0
2015-06-04 12:35:00,114.41,114.42,114.37,114.39,3011.0,102.1644,102.1734,102.1287,102.1466,3011.0
2015-06-04 12:40:00,114.38,114.41,114.34,114.34,3751.0,102.1376,102.1644,102.1019,102.1019,3751.0
2015-06-04 12:45:00,114.35,114.4,114.31,114.37,7746.0,102.1109,102.1555,102.0751,102.1287,7746.0
2015-06-04 12:50:00,114.34,114.38,114.32,114.36,2672.0,102.1019,102.1376,102.0841,102.1198,2672.0
2015-06-04 12:55:00,114.37,114.38,114.27,114.28,4775.0,102.1287,102.1376,102.0394,102.0483,4775.0
2015-06-04 13:00:00,114.26,114.27,114.15,114.21,11415.0,102.0305,102.0394,101.9323,101.9858,11415.0
2015-06-04 13:05:00,114.22,114.23,114.09,114.14,3833.0,101.9948,102.0037,101.8787,101.9233,3833.0
2015-06-04 13:10:00,114.15,114.22,114.12,114.15,5114.0,101.9323,101.9948,101.9055,101.9323,5114.0
2015-06-04 13:15:00,114.14,114.18,113.98,114.04,8496.0,101.9233,101.9591,101.7805,101.834,8496.0
2015-06-04 13:20:00,114.03,114.07,114.01,114.03,3258.0,101.8251,101.8608,101.8072,101.8251,3258.0
2015-06-04 13:25:00,114.03,114.16,114.01,114.14,6458.0,101.8251,101.9412,101.8072,101.9233,6458.0
2015-06-04 13:30:00,114.12,114.2,114.11,114.17,5390.0,101.9055,101.9769,101.8965,101.9501,5390.0
2015-06-04 13:35:00,114.17,114.23,114.16,114.18,5700.0,101.9501,102.0037,101.9412,101.9591,5700.0
2015-06-04 13:40:00,114.2,114.24,114.19,114.22,5397.0,101.9769,102.0126,101.968,101.9948,5397.0
2015-06-04 13:45:00,114.2,114.21,114.13,114.14,4510.0,101.9769,101.9858,101.9144,101.9233,4510.0
2015-06-04 13:50:00,114.14,114.26,114.13,114.22,7479.0,101.9233,102.0305,101.9144,101.9948,7479.0
2015-06-04 13:55:00,114.25,114.25,114.19,114.24,6409.0,102.0216,102.0216,101.968,102.0126,6409.0
2015-06-04 14:00:00,114.21,114.28,114.19,114.28,9841.0,101.9858,102.0483,101.968,102.0483,9841.0
2015-06-04 14:05:00,114.32,114.34,114.25,114.25,6353.0,102.0841,102.1019,102.0216,102.0216,6353.0
2015-06-04 14:10:00,114.31,114.45,114.31,114.45,4150.0,102.0751,102.2002,102.0751,102.2002,4150.0
2015-06-04 14:15:00,114.47,114.47,114.35,114.42,4328.0,102.218,102.218,102.1109,102.1734,4328.0
2015-06-04 14:20:00,114.43,114.53,114.4,114.48,3470.0,102.1823,102.2716,102.1555,102.2269,3470.0
2015-06-04 14:25:00,114.49,114.49,114.4,114.4,8995.0,102.2359,102.2359,102.1555,102.1555,8995.0
2015-06-04 14:30:00,114.43,114.44,114.39,114.4,6149.0,102.1823,102.1912,102.1466,102.1555,6149.0
2015-06-04 14:35:00,114.38,114.38,114.29,114.31,5961.0,102.1376,102.1376,102.0573,102.0751,5961.0
2015-06-04 14:40:00,114.3,114.34,114.28,114.34,5618.0,102.0662,102.1019,102.0483,102.1019,5618.0
2015-06-04 14:45:00,114.35,114.38,114.29,114.29,4159.0,102.1109,102.1376,102.0573,102.0573,4159.0
2015-06-04 14:50:00,114.28,114.39,114.25,114.32,8997.0,102.0483,102.1466,102.0216,102.0841,8997.0
2015-06-04 14:55:00,114.33,114.37,114.31,114.34,5195.0,102.093,102.1287,102.0751,102.1019,5195.0
2015-06-04 15:00:00,114.32,114.43,114.31,114.4,5512.0,102.0841,102.1823,102.0751,102.1555,5512.0
2015-06-04 15:05:00,114.44,114.44,114.32,114.36,9261.0,102.1912,102.1912,102.0841,102.1198,9261.0
2015-06-04 15:10:00,114.37,114.37,114.31,114.35,6910.0,102.1287,102.1287,102.0751,102.1109,6910.0
2015-06-04 15:15:00,114.34,114.35,114.17,114.19,7753.0,102.1019,102.1109,101.9501,101.968,7753.0
2015-06-04 15:20:00,114.19,114.23,114.17,114.19,6552.0,101.968,102.0037,101.9501,101.968,6552.0
2015-06-04 15:25:00,114.15,114.27,114.15,114.22,6769.0,101.9323,102.0394,101.9323,101.9948,6769.0
2015-06-04 15:30:00,114.23,114.23,114.11,114.17,7613.0,102.0037,102.0037,101.8965,101.9501,7613.0
2015-06-04 15:35:00,114.14,114.16,114.1,114.15,8852.0,101.9233,101.9412,101.8876,101.9323,8852.0
2015-06-04 15:40:00,114.16,114.16,114.06,114.08,25603.0,101.9412,101.9412,101.8519,101.8698,25603.0
2015-06-04 15:45:00,114.08,114.09,114.02,114.02,21304.0,101.8698,101.8787,101.8162,101.8162,21304.0
2015-06-04 15:50:00,114.0,114.01,113.95,113.95,29906.0,101.7983,101.8072,101.7537,101.7537,29906.0
2015-06-04 15:55:00,113.95,114.06,113.9,114.06,90022.0,101.7537,101.8519,101.709,101.8519,90022.0
2015-06-05 09:30:00,113.56,113.97,113.33,113.87,21549.0,101.4054,101.7715,101.2,101.6822,21549.0
2015-06-05 09:35:00,113.85,113.85,113.49,113.66,6700.0,101.6644,101.6644,101.3429,101.4947,6700.0
2015-06-05 09:40:00,113.53,113.53,113.35,113.51,9023.0,101.3786,101.3786,101.2179,101.3608,9023.0
2015-06-05 09:45:00,113.48,113.53,113.43,113.51,7534.0,101.334,101.3786,101.2893,101.3608,7534.0
2015-06-05 09:50:00,113.5,113.67,113.49,113.63,8826.0,101.3518,101.5036,101.3429,101.4679,8826.0
2015-06-05 09:55:00,113.64,113.97,113.6,113.95,17979.0,101.4768,101.7715,101.4411,101.7537,17979.0
2015-06-05 10:00:00,113.93,114.18,113.89,114.11,11444.0,101.7358,101.9591,101.7001,101.8965,11444.0
2015-06-05 10:05:00,114.14,114.25,114.03,114.03,9205.0,101.9233,102.0216,101.8251,101.8251,9205.0
2015-06-05 10:10:00,114.01,114.04,113.88,114.01,5513.0,101.8072,101.834,101.6912,101.8072,5513.0
2015-06-05 10:15:00,114.01,114.19,114.01,114.1,10166.0,101.8072,101.968,101.8072,101.8876,10166.0
2015-06-05 10:20:00,114.14,114.34,114.13,114.34,5618.0,101.9233,102.1019,101.9144,102.1019,5618.0
2015-06-05 10:25:00,114.34,114.36,114.22,114.23,3814.0,102.1019,102.1198,101.9948,102.0037,3814.0
2015-06-05 10:30:00,114.27,114.43,114.27,114.31,8005.0,102.0394,102.1823,102.0394,102.0751,8005.0
2015-06-05 10:35:00,114.36,114.48,114.31,114.39,13470.0,102.1198,102.2269,102.0751,102.1466,13470.0
2015-06-05 10:40:00,114.42,114.46,114.22,114.25,10698.0,102.1734,102.2091,101.9948,102.0216,10698.0
2015-06-05 10:45:00,114.2,114.22,113.98,113.98,4727.0,101.9769,101.9948,101.7805,101.7805,4727.0
2015-06-05 10:50:00,113.99,114.02,113.83,113.93,7839.0,101.7894,101.8162,101.6465,101.7358,7839.0
2015-06-05 10:55:00,113.95,114.04,113.94,113.98,8035.0,101.7537,101.834,101.7447,101.7805,8035.0
2015-06-05 11:00:00,113.98,114.04,113.94,114.03,5499.0,101.7805,101.834,101.7447,101.8251,5499.0
2015-06-05 11:05:00,114.04,114.06,113.88,113.88,8170.0,101.834,101.8519,101.6912,101.6912,8170.0
2015-06-05 11:10:00,113.91,113.99,113.89,113.92,9993.0,101.7179,101.7894,101.7001,101.7269,9993.0
2015-06-05 11:15:00,113.91,114.02,113.83,114.0,6400.0,101.7179,101.8162,101.6465,101.7983,6400.0
2015-06-05 11:20:00,114.0,114.02,113.94,113.94,6500.0,101.7983,101.8162,101.7447,101.7447,6500.0
2015-06-05 11:25:00,113.91,114.0,113.88,113.97,4786.0,101.7179,101.7983,101.6912,101.7715,4786.0
2015-06-05 11:30:00,113.96,113.98,113.87,113.89,3100.0,101.7626,101.7805,101.6822,101.7001,3100.0
2015-06-05 11:35:00,113.89,113.95,113.89,113.95,2701.0,101.7001,101.7537,101.7001,101.7537,2701.0
2015-06-05 11:40:00,113.94,113.97,113.88,113.88,2713.0,101.7447,101.7715,101.6912,101.6912,2713.0
2015-06-05 11:45:00,113.86,113.92,113.82,113.92,3421.0,101.6733,101.7269,101.6376,101.7269,3421.0
2015-06-05 11:50:00,113.91,114.09,113.88,114.07,3608.0,101.7179,101.8787,101.6912,101.8608,3608.0
2015-06-05 11:55:00,114.08,114.08,114.0,114.06,4702.0,101.8698,101.8698,101.7983,101.8519,4702.0
2015-06-05 12:00:00,114.04,114.06,113.98,113.98,2479.0,101.834,101.8519,101.7805,101.7805,2479.0
2015-06-05 12:05:00,114.0,114.06,113.97,114.06,3586.0,101.7983,101.8519,101.7715,101.8519,3586.0
2015-06-05 12:10:00,114.06,114.08,114.02,114.05,2300.0,101.8519,101.8698,101.8162,101.843,2300.0
2015-06-05 12:15:00,114.05,114.09,113.99,114.09,11190.0,101.843,101.8787,101.7894,101.8787,11190.0
2015-06-05 12:20:00,114.07,114.09,113.98,113.98,4446.0,101.8608,101.8787,101.7805,101.7805,4446.0
2015-06-05 12:25:00,113.99,114.03,113.93,113.93,4217.0,101.7894,101.8251,101.7358,101.7358,4217.0
2015-06-05 12:30:00,113.89,113.91,113.85,113.88,2087.0,101.7001,101.7179,101.6644,101.6912,2087.0
2015-06-05 12:35:00,113.87,113.88,113.82,113.88,3455.0,101.6822,101.6912,101.6376,101.6912,3455.0
2015-06-05 12:40:00,113.89,114.01,113.84,113.98,4593.0,101.7001,101.8072,101.6554,101.7805,4593.0
2015-06-05 12:45:00,114.02,114.04,114.0,114.02,2000.0,101.8162,101.834,101.7983,101.8162,2000.0
2015-06-05 12:50:00,114.06,114.11,114.05,114.11,2200.0,101.8519,101.8965,101.843,101.8965,2200.0
2015-06-05 12:55:00,114.11,114.15,114.09,114.09,3700.0,101.8965,101.9323,101.8787,101.8787,3700.0
2015-06-05 13:00:00,114.09,114.18,114.07,114.18,3128.0,101.8787,101.9591,101.8608,101.9591,3128.0
2015-06-05 13:05:00,114.19,114.26,114.18,114.25,2703.0,101.968,102.0305,101.9591,102.0216,2703.0
2015-06-05 13:10:00,114.25,114.25,114.18,114.2,3232.0,102.0216,102.0216,101.9591,101.9769,3232.0
2015-06-05 13:15:00,114.17,114.21,114.15,114.21,1590.0,101.9501,101.9858,101.9323,101.9858,1590.0
2015-06-05 13:20:00,114.23,114.25,114.21,114.21,2500.0,102.0037,102.0216,101.9858,101.9858,2500.0
2015-06-05 13:25:00,114.2,114.22,114.14,114.18,5720.0,101.9769,101.9948,101.9233,101.9591,5720.0
2015-06-05 13:30:00,114.2,114.28,114.17,114.26,4641.0,101.9769,102.0483,101.9501,102.0305,4641.0
2015-06-05 13:35:00,114.25,114.28,114.23,114.26,4978.0,102.0216,102.0483,102.0037,102.0305,4978.0
2015-06-05 13:40:00,114.26,114.26,114.15,114.15,6823.0,102.0305,102.0305,101.9323,101.9323,6823.0
2015-06-05 13:45:00,114.18,114.19,114.09,114.09,2654.0,101.9591,101.968,101.8787,101.8787,2654.0
2015-06-05 13:50:00,114.04,114.1,114.04,114.09,3340.0,101.834,101.8876,101.834,101.8787,3340.0
2015-06-05 13:55:00,114.09,114.16,114.06,114.06,15650.0,101.8787,101.9412,101.8519,101.8519,15650.0
2015-06-05 14:00:00,114.08,114.16,114.08,114.16,2124.0,101.8698,101.9412,101.8698,101.9412,2124.0
2015-06-05 14:05:00,114.18,114.19,114.11,114.11,2000.0,101.9591,101.968,101.8965,101.8965,2000.0
2015-06-05 14:10:00,114.12,114.15,114.12,114.13,5349.0,101.9055,101.9323,101.9055,101.9144,5349.0
2015-06-05 14:15:00,114.14,114.15,114.08,114.1,18598.0,101.9233,101.9323,101.8698,101.8876,18598.0
2015-06-05 14:20:00,114.11,114.12,114.0,114.09,8104.0,101.8965,101.9055,101.7983,101.8787,8104.0
2015-06-05 14:25:00,114.09,114.12,114.05,114.06,1451.0,101.8787,101.9055,101.843,101.8519,1451.0
2015-06-05 14:30:00,114.07,114.17,114.07,114.11,10994.0,101.8608,101.9501,101.8608,101.8965,10994.0
2015-06-05 14:35:00,114.11,114.14,114.1,114.11,3225.0,101.8965,101.9233,101.8876,101.8965,3225.0
2015-06-05 14:40:00,114.11,114.11,114.06,114.06,2913.0,101.8965,101.8965,101.8519,101.8519,2913.0
2015-06-05 14:45:00,114.07,114.11,114.02,114.06,4654.0,101.8608,101.8965,101.8162,101.8519,4654.0
2015-06-05 14:50:00,114.08,114.16,114.08,114.11,23938.0,101.8698,101.9412,101.8698,101.8965,23938.0
2015-06-05 14:55:00,114.11,114.11,114.01,114.07,22405.0,101.8965,101.8965,101.8072,101.8608,22405.0
2015-06-05 15:00:00,114.08,114.22,114.08,114.16,7647.0,101.8698,101.9948,101.8698,101.9412,7647.0
2015-06-05 15:05:00,114.12,114.19,114.07,114.08,6983.0,101.9055,101.968,101.8608,101.8698,6983.0
2015-06-05 15:10:00,114.11,114.17,114.11,114.16,3916.0,101.8965,101.9501,101.8965,101.9412,3916.0
2015-06-05 15:15:00,114.14,114.16,114.07,114.07,5515.0,101.9233,101.9412,101.8608,101.8608,5515.0
2015-06-05 15:20:00,114.05,114.11,114.04,114.09,1802.0,101.843,101.8965,101.834,101.8787,1802.0
2015-06-05 15:25:00,114.1,114.1,113.86,113.92,60679.0,101.8876,101.8876,101.6733,101.7269,60679.0
2015-06-05 15:30:00,113.92,113.97,113.9,113.95,13410.0,101.7269,101.7715,101.709,101.7537,13410.0
2015-06-05 15:35:00,113.95,113.95,113.8,113.85,11373.0,101.7537,101.7537,101.6197,101.6644,11373.0
2015-06-05 15:40:00,113.85,113.92,113.82,113.89,8158.0,101.6644,101.7269,101.6376,101.7001,8158.0
2015-06-05 15:45:00,113.88,114.0,113.86,113.99,15408.0,101.6912,101.7983,101.6733,101.7894,15408.0
2015-06-05 15:50:00,113.99,114.0,113.93,114.0,10555.0,101.7894,101.7983,101.7358,101.7983,10555.0
2015-06-05 15:55:00,113.99,114.08,113.94,113.98,42258.0,101.7894,101.8698,101.7447,101.7805,42258.0
2015-06-08 09:30:00,113.99,114.04,113.64,113.87,9390.0,101.7894,101.834,101.4768,101.6822,9390.0
2015-06-08 09:35:00,113.97,114.13,113.96,114.12,7737.0,101.7715,101.9144,101.7626,101.9055,7737.0
2015-06-08 09:40:00,114.11,114.31,114.06,114.08,4200.0,101.8965,102.0751,101.8519,101.8698,4200.0
2015-06-08 09:45:00,114.03,114.23,114.01,114.09,10743.0,101.8251,102.0037,101.8072,101.8787,10743.0
2015-06-08 09:50:00,114.03,114.08,113.93,114.06,5842.0,101.8251,101.8698,101.7358,101.8519,5842.0
2015-06-08 09:55:00,114.04,114.13,113.98,114.09,9915.0,101.834,101.9144,101.7805,101.8787,9915.0
2015-06-08 10:00:00,114.1,114.2,114.04,114.2,4309.0,101.8876,101.9769,101.834,101.9769,4309.0
2015-06-08 10:05:00,114.2,114.22,114.09,114.09,3930.0,101.9769,101.9948,101.8787,101.8787,3930.0
2015-06-08 10:10:00,114.13,114.22,114.09,114.22,6114.0,101.9144,101.9948,101.8787,101.9948,6114.0
2015-06-08 10:15:00,114.23,114.29,114.18,114.29,10792.0,102.0037,102.0573,101.9591,102.0573,10792.0
2015-06-08 10:20:00,114.24,114.41,114.23,114.41,4850.0,102.0126,102.1644,102.0037,102.1644,4850.0
2015-06-08 10:25:00,114.37,114.39,114.35,114.36,2700.0,102.1287,102.1466,102.1109,102.1198,2700.0
2015-06-08 10:30:00,114.33,114.45,114.27,114.4,9412.0,102.093,102.2002,102.0394,102.1555,9412.0
2015-06-08 10:35:00,114.41,114.45,114.41,114.42,1709.0,102.1644,102.2002,102.1644,102.1734,1709.0
2015-06-08 10:40:00,114.46,114.46,114.4,114.4,2108.0,102.2091,102.2091,102.1555,102.1555,2108.0
2015-06-08 10:45:00,114.31,114.33,114.24,114.25,5800.0,102.0751,102.093,102.0126,102.0216,5800.0
2015-06-08 10:50:00,114.25,114.3,114.2,114.27,8277.0,102.0216,102.0662,101.9769,102.0394,8277.0
2015-06-08 10:55:00,114.29,114.3,114.23,114.28,6180.0,102.0573,102.0662,102.0037,102.0483,6180.0
2015-06-08 11:00:00,114.26,114.36,114.26,114.31,4019.0,102.0305,102.1198,102.0305,102.0751,4019.0
2015-06-08 11:05:00,114.3,114.32,114.22,114.32,6700.0,102.0662,102.0841,101.9948,102.0841,6700.0
2015-06-08 11:10:00,114.32,114.32,114.21,114.31,6975.0,102.0841,102.0841,101.9858,102.0751,6975.0
2015-06-08 11:15:00,114.32,114.32,114.25,114.32,5479.0,102.0841,102.0841,102.0216,102.0841,5479.0
2015-06-08 11:20:00,114.34,114.39,114.34,114.34,4971.0,102.1019,102.1466,102.1019,102.1019,4971.0
2015-06-08 11:25:00,114.37,114.43,114.32,114.32,4800.0,102.1287,102.1823,102.0841,102.0841,4800.0
2015-06-08 11:30:00,114.3,114.39,114.26,114.38,3591.0,102.0662,102.1466,102.0305,102.1376,3591.0
2015-06-08 11:35:00,114.39,114.41,114.35,114.35,5362.0,102.1466,102.1644,102.1109,102.1109,5362.0
2015-06-08 11:40:00,114.34,114.37,114.31,114.33,3626.0,102.1019,102.1287,102.0751,102.093,3626.0
2015-06-08 11:45:00,114.31,114.36,114.3,114.35,1500.0,102.0751,102.1198,102.0662,102.1109,1500.0
2015-06-08 11:50:00,114.36,114.36,114.25,114.27,2827.0,102.1198,102.1198,102.0216,102.0394,2827.0
2015-06-08 11:55:00,114.29,114.32,114.26,114.26,2704.0,102.0573,102.0841,102.0305,102.0305,2704.0
2015-06-08 12:00:00,114.28,114.28,114.23,114.23,6500.0,102.0483,102.0483,102.0037,102.0037,6500.0
2015-06-08 12:05:00,114.24,114.31,114.23,114.3,22700.0,102.0126,102.0751,102.0037,102.0662,22700.0
2015-06-08 12:10:00,114.3,114.31,114.25,114.26,3701.0,102.0662,102.0751,102.0216,102.0305,3701.0
2015-06-08 12:15:00,114.23,114.23,114.19,114.2,14500.0,102.0037,102.0037,101.968,101.9769,14500.0
2015-06-08 12:20:00,114.19,114.2,114.11,114.14,4990.0,101.968,101.9769,101.8965,101.9233,4990.0
2015-06-08 12:25:00,114.12,114.15,114.12,114.14,1058.0,101.9055,101.9323,101.9055,101.9233,1058.0
2015-06-08 12:30:00,114.1,114.15,114.09,114.15,2000.0,101.8876,101.9323,101.8787,101.9323,2000.0
2015-06-08 12:35:00,114.14,114.15,114.05,114.06,8382.0,101.9233,101.9323,101.843,101.8519,8382.0
2015-06-08 12:40:00,114.03,114.05,113.94,113.94,2925.0,101.8251,101.843,101.7447,101.7447,2925.0
2015-06-08 12:45:00,113.94,113.94,113.9,113.92,3215.0,101.7447,101.7447,101.709,101.7269,3215.0
2015-06-08 12:50:00,113.94,113.99,113.93,113.96,38880.0,101.7447,101.7894,101.7358,101.7626,38880.0
2015-06-08 12:55:00,113.95,113.95,113.87,113.93,1250.0,101.7537,101.7537,101.6822,101.7358,1250.0
2015-06-08 13:00:00,113.93,113.98,113.91,113.91,4252.0,101.7358,101.7805,101.7179,101.7179,4252.0
2015-06-08 13:05:00,113.91,113.92,113.75,113.79,10050.0,101.7179,101.7269,101.5751,101.6108,10050.0
2015-06-08 13:10:00,113.79,113.85,113.76,113.85,4144.0,101.6108,101.6644,101.584,101.6644,4144.0
2015-06-08 13:15:00,113.85,113.87,113.81,113.84,4100.0,101.6644,101.6822,101.6287,101.6554,4100.0
2015-06-08 13:20:00,113.86,113.88,113.85,113.88,10229.0,101.6733,101.6912,101.6644,101.6912,10229.0
2015-06-08 13:25:00,113.86,113.89,113.84,113.87,4700.0,101.6733,101.7001,101.6554,101.6822,4700.0
2015-06-08 13:30:00,113.87,113.88,113.77,113.79,6879.0,101.6822,101.6912,101.5929,101.6108,6879.0
2015-06-08 13:35:00,113.79,113.83,113.77,113.83,4649.0,101.6108,101.6465,101.5929,101.6465,4649.0
2015-06-08 13:40:00,113.82,113.85,113.8,113.82,5700.0,101.6376,101.6644,101.6197,101.6376,5700.0
2015-06-08 13:45:00,113.82,113.84,113.79,113.8,4800.0,101.6376,101.6554,101.6108,101.6197,4800.0
2015-06-08 13:50:00,113.8,113.8,113.74,113.78,3896.0,101.6197,101.6197,101.5661,101.6019,3896.0
2015-06-08 13:55:00,113.77,113.85,113.77,113.84,4685.0,101.5929,101.6644,101.5929,101.6554,4685.0
2015-06-08 14:00:00,113.82,113.86,113.8,113.84,3304.0,101.6376,101.6733,101.6197,101.6554,3304.0
2015-06-08 14:05:00,113.86,113.87,113.81,113.85,3365.0,101.6733,101.6822,101.6287,101.6644,3365.0
2015-06-08 14:10:00,113.84,113.9,113.83,113.9,6367.0,101.6554,101.709,101.6465,101.709,6367.0
2015-06-08 14:15:00,113.88,113.9,113.85,113.89,3051.0,101.6912,101.709,101.6644,101.7001,3051.0
2015-06-08 14:20:00,113.9,113.93,113.9,113.91,2626.0,101.709,101.7358,101.709,101.7179,2626.0
2015-06-08 14:25:00,113.93,113.96,113.92,113.96,2401.0,101.7358,101.7626,101.7269,101.7626,2401.0
2015-06-08 14:30:00,113.99,114.02,113.95,114.0,9935.0,101.7894,101.8162,101.7537,101.7983,9935.0
2015-06-08 14:35:00,114.0,114.05,113.94,113.97,5395.0,101.7983,101.843,101.7447,101.7715,5395.0
2015-06-08 14:40:00,113.94,114.07,113.94,114.07,5000.0,101.7447,101.8608,101.7447,101.8608,5000.0
2015-06-08 14:45:00,114.07,114.07,113.94,113.96,4835.0,101.8608,101.8608,101.7447,101.7626,4835.0
2015-06-08 14:50:00,113.95,114.07,113.95,113.97,7279.0,101.7537,101.8608,101.7537,101.7715,7279.0
2015-06-08 14:55:00,113.98,114.06,113.96,114.0,5324.0,101.7805,101.8519,101.7626,101.7983,5324.0
2015-06-08 15:00:00,114.0,114.01,113.91,113.91,6445.0,101.7983,101.8072,101.7179,101.7179,6445.0
2015-06-08 15:05:00,113.88,113.96,113.87,113.93,3900.0,101.6912,101.7626,101.6822,101.7358,3900.0
2015-06-08 15:10:00,113.91,113.95,113.84,113.92,6931.0,101.7179,101.7537,101.6554,101.7269,6931.0
2015-06-08 15:15:00,113.93,113.96,113.88,113.92,4519.0,101.7358,101.7626,101.6912,101.7269,4519.0
2015-06-08 15:20:00,113.91,113.96,113.81,113.83,5422.0,101.7179,101.7626,101.6287,101.6465,5422.0
2015-06-08 15:25:00,113.83,113.89,113.8,113.83,5573.0,101.6465,101.7001,101.6197,101.6465,5573.0
2015-06-08 15:30:00,113.83,113.86,113.77,113.78,7152.0,101.6465,101.6733,101.5929,101.6019,7152.0
2015-06-08 15:35:00,113.76,113.81,113.68,113.72,19614.0,101.584,101.6287,101.5126,101.5483,19614.0
2015-06-08 15:40:00,113.71,113.78,113.69,113.71,11594.0,101.5394,101.6019,101.5215,101.5394,11594.0
2015-06-08 15:45:00,113.69,113.78,113.69,113.73,9105.0,101.5215,101.6019,101.5215,101.5572,9105.0
2015-06-08 15:50:00,113.73,113.82,113.69,113.7,12831.0,101.5572,101.6376,101.5215,101.5304,12831.0
2015-06-08 15:55:00,113.68,113.7,113.58,113.63,23211.0,101.5126,101.5304,101.4233,101.4679,23211.0
2015-06-09 09:30:00,113.9,114.07,113.23,113.67,41434.0,101.709,101.8608,101.1107,101.5036,41434.0
2015-06-09 09:35:00,113.7,114.04,113.67,113.71,13352.0,101.5304,101.834,101.5036,101.5394,13352.0
2015-06-09 09:40:00,113.75,113.95,113.65,113.68,9746.0,101.5751,101.7537,101.4858,101.5126,9746.0
2015-06-09 09:45:00,113.65,113.7,113.52,113.65,9185.0,101.4858,101.5304,101.3697,101.4858,9185.0
2015-06-09 09:50:00,113.61,113.7,113.58,113.66,6379.0,101.4501,101.5304,101.4233,101.4947,6379.0
2015-06-09 09:55:00,113.7,113.73,113.61,113.64,4607.0,101.5304,101.5572,101.4501,101.4768,4607.0
2015-06-09 10:00:00,113.64,113.74,113.51,113.71,11881.0,101.4768,101.5661,101.3608,101.5394,11881.0
2015-06-09 10:05:00,113.63,113.84,113.62,113.8,7700.0,101.4679,101.6554,101.459,101.6197,7700.0
2015-06-09 10:10:00,113.81,114.01,113.81,114.0,8617.0,101.6287,101.8072,101.6287,101.7983,8617.0
2015-06-09 10:15:00,113.96,114.04,113.95,113.96,12600.0,101.7626,101.834,101.7537,101.7626,12600.0
2015-06-09 10:20:00,113.95,114.1,113.94,114.03,17300.0,101.7537,101.8876,101.7447,101.8251,17300.0
2015-06-09 10:25:00,114.0,114.13,113.88,113.89,23901.0,101.7983,101.9144,101.6912,101.7001,23901.0
2015-06-09 10:30:00,113.86,113.98,113.86,113.96,7257.0,101.6733,101.7805,101.6733,101.7626,7257.0
2015-06-09 10:35:00,113.98,114.04,113.95,114.0,9500.0,101.7805,101.834,101.7537,101.7983,9500.0
2015-06-09 10:40:00,114.02,114.03,113.96,113.98,15535.0,101.8162,101.8251,101.7626,101.7805,15535.0
2015-06-09 10:45:00,113.96,113.98,113.91,113.97,3410.0,101.7626,101.7805,101.7179,101.7715,3410.0
2015-06-09 10:50:00,113.96,114.06,113.96,114.0,9852.0,101.7626,101.8519,101.7626,101.7983,9852.0
2015-06-09 10:55:00,113.98,114.08,113.93,114.08,5800.0,101.7805,101.8698,101.7358,101.8698,5800.0
2015-06-09 11:00:00,114.07,114.15,114.03,114.03,8782.0,101.8608,101.9323,101.8251,101.8251,8782.0
2015-06-09 11:05:00,114.03,114.1,113.97,114.02,5000.0,101.8251,101.8876,101.7715,101.8162,5000.0
2015-06-09 11:10:00,114.01,114.08,114.0,114.04,8205.0,101.8072,101.8698,101.7983,101.834,8205.0
2015-06-09 11:15:00,114.05,114.09,113.9,114.0,5956.0,101.843,101.8787,101.709,101.7983,5956.0
2015-06-09 11:20:00,113.97,113.98,113.93,113.98,2400.0,101.7715,101.7805,101.7358,101.7805,2400.0
2015-06-09 11:25:00,113.98,114.06,113.94,114.05,4654.0,101.7805,101.8519,101.7447,101.843,4654.0
2015-06-09 11:30:00,114.06,114.2,114.05,114.15,4276.0,101.8519,101.9769,101.843,101.9323,4276.0
2015-06-09 11:35:00,114.11,114.2,114.1,114.19,4400.0,101.8965,101.9769,101.8876,101.968,4400.0
2015-06-09 11:40:00,114.2,114.21,114.1,114.1,4800.0,101.9769,101.9858,101.8876,101.8876,4800.0
2015-06-09 11:45:00,114.07,114.14,114.04,114.04,6015.0,101.8608,101.9233,101.834,101.834,6015.0
2015-06-09 11:50:00,114.0,114.05,114.0,114.03,4200.0,101.7983,101.843,101.7983,101.8251,4200.0
2015-06-09 11:55:00,114.03,114.15,113.99,114.15,6900.0,101.8251,101.9323,101.7894,101.9323,6900.0
2015-06-09 12:00:00,114.17,114.17,114.1,114.12,5910.0,101.9501,101.9501,101.8876,101.9055,5910.0
2015-06-09 12:05:00,114.12,114.17,114.1,114.13,4800.0,101.9055,101.9501,101.8876,101.9144,4800.0
2015-06-09 12:10:00,114.12,114.18,114.09,114.12,4546.0,101.9055,101.9591,101.8787,101.9055,4546.0
2015-06-09 12:15:00,114.12,114.2,114.09,114.1,18184.0,101.9055,101.9769,101.8787,101.8876,18184.0
2015-06-09 12:20:00,114.1,114.1,114.03,114.03,6825.0,101.8876,101.8876,101.8251,101.8251,6825.0
2015-06-09 12:25:00,114.04,114.11,114.01,114.02,5500.0,101.834,101.8965,101.8072,101.8162,5500.0
2015-06-09 12:30:00,114.04,114.12,114.02,114.11,4000.0,101.834,101.9055,101.8162,101.8965,4000.0
2015-06-09 12:35:00,114.11,114.21,114.1,114.21,5651.0,101.8965,101.9858,101.8876,101.9858,5651.0
2015-06-09 12:40:00,114.19,114.21,114.18,114.19,4700.0,101.968,101.9858,101.9591,101.968,4700.0
2015-06-09 12:45:00,114.19,114.19,114.12,114.19,6125.0,101.968,101.968,101.9055,101.968,6125.0
2015-06-09 12:50:00,114.21,114.24,114.18,114.21,6574.0,101.9858,102.0126,101.9591,101.9858,6574.0
2015-06-09 12:55:00,114.21,114.26,114.18,114.24,6300.0,101.9858,102.0305,101.9591,102.0126,6300.0
2015-06-09 13:00:00,114.25,114.33,114.23,114.24,7081.0,102.0216,102.093,102.0037,102.0126,7081.0
2015-06-09 13:05:00,114.22,114.27,114.2,114.27,7400.0,101.9948,102.0394,101.9769,102.0394,7400.0
2015-06-09 13:10:00,114.27,114.28,114.1,114.12,5900.0,102.0394,102.0483,101.8876,101.9055,5900.0
2015-06-09 13:15:00,114.12,114.14,114.07,114.14,5500.0,101.9055,101.9233,101.8608,101.9233,5500.0
2015-06-09 13:20:00,114.14,114.23,114.14,114.16,4947.0,101.9233,102.0037,101.9233,101.9412,4947.0
2015-06-09 13:25:00,114.12,114.13,114.06,114.07,7500.0,101.9055,101.9144,101.8519,101.8608,7500.0
2015-06-09 13:30:00,114.07,114.11,113.98,113.98,2904.0,101.8608,101.8965,101.7805,101.7805,2904.0
2015-06-09 13:35:00,113.97,113.99,113.86,113.89,6296.0,101.7715,101.7894,101.6733,101.7001,6296.0
2015-06-09 13:40:00,113.9,113.92,113.76,113.76,6850.0,101.709,101.7269,101.584,101.584,6850.0
2015-06-09 13:45:00,113.76,113.82,113.73,113.82,8954.0,101.584,101.6376,101.5572,101.6376,8954.0
2015-06-09 13:50:00,113.83,113.88,113.81,113.88,5213.0,101.6465,101.6912,101.6287,101.6912,5213.0
2015-06-09 13:55:00,113.88,113.88,113.82,113.84,3350.0,101.6912,101.6912,101.6376,101.6554,3350.0
2015-06-09 14:00:00,113.82,113.89,113.8,113.88,4566.0,101.6376,101.7001,101.6197,101.6912,4566.0
2015-06-09 14:05:00,113.88,113.91,113.87,113.91,3800.0,101.6912,101.7179,101.6822,101.7179,3800.0
2015-06-09 14:10:00,113.89,113.93,113.82,113.82,7196.0,101.7001,101.7358,101.6376,101.6376,7196.0
2015-06-09 14:15:00,113.81,113.93,113.81,113.9,13772.0,101.6287,101.7358,101.6287,101.709,13772.0
2015-06-09 14:20:00,113.89,113.9,113.71,113.79,15587.0,101.7001,101.709,101.5394,101.6108,15587.0
2015-06-09 14:25:00,113.81,113.92,113.81,113.84,7078.0,101.6287,101.7269,101.6287,101.6554,7078.0
2015-06-09 14:30:00,113.83,113.96,113.83,113.9,5533.0,101.6465,101.7626,101.6465,101.709,5533.0
2015-06-09 14:35:00,113.88,113.97,113.88,113.96,7186.0,101.6912,101.7715,101.6912,101.7626,7186.0
2015-06-09 14:40:00,113.98,114.0,113.95,113.98,3995.0,101.7805,101.7983,101.7537,101.7805,3995.0
2015-06-09 14:45:00,113.98,113.99,113.92,113.93,6674.0,101.7805,101.7894,101.7269,101.7358,6674.0
2015-06-09 14:50:00,113.93,114.0,113.8,113.82,7382.0,101.7358,101.7983,101.6197,101.6376,7382.0
2015-06-09 14:55:00,113.8,113.86,113.79,113.85,7519.0,101.6197,101.6733,101.6108,101.6644,7519.0
2015-06-09 15:00:00,113.84,113.88,113.77,113.78,8318.0,101.6554,101.6912,101.5929,101.6019,8318.0
2015-06-09 15:05:00,113.79,113.82,113.77,113.8,5737.0,101.6108,101.6376,101.5929,101.6197,5737.0
2015-06-09 15:10:00,113.77,113.84,113.7,113.84,5393.0,101.5929,101.6554,101.5304,101.6554,5393.0
2015-06-09 15:15:00,113.8,113.86,113.79,113.84,8615.0,101.6197,101.6733,101.6108,101.6554,8615.0
2015-06-09 15:20:00,113.84,113.85,113.74,113.78,8176.0,101.6554,101.6644,101.5661,101.6019,8176.0
2015-06-09 15:25:00,113.8,113.82,113.69,113.74,8018.0,101.6197,101.6376,101.5215,101.5661,8018.0
2015-06-09 15:30:00,113.75,113.76,113.63,113.67,9486.0,101.5751,101.584,101.4679,101.5036,9486.0
2015-06-09 15:35:00,113.66,113.77,113.66,113.77,27556.0,101.4947,101.5929,101.4947,101.5929,27556.0
2015-06-09 15:40:00,113.76,113.77,113.67,113.75,15138.0,101.584,101.5929,101.5036,101.5751,15138.0
2015-06-09 15:45:00,113.74,113.78,113.72,113.76,20112.0,101.5661,101.6019,101.5483,101.584,20112.0
2015-06-09 15:50:00,113.76,113.84,113.75,113.78,17393.0,101.584,101.6554,101.5751,101.6019,17393.0
2015-06-09 15:55:00,113.79,113.8,113.62,113.65,52020.0,101.6108,101.6197,101.459,101.4858,52020.0
2015-06-10 09:30:00,114.23,114.54,114.07,114.07,12098.0,102.0037,102.2805,101.8608,101.8608,12098.0
2015-06-10 09:35:00,114.17,114.56,114.15,114.56,7491.0,101.9501,102.2984,101.9323,102.2984,7491.0
2015-06-10 09:40:00,114.67,114.73,114.62,114.69,6241.0,102.3966,102.4502,102.352,102.4145,6241.0
2015-06-10 09:45:00,114.68,114.73,114.6,114.62,5905.0,102.4055,102.4502,102.3341,102.352,5905.0
2015-06-10 09:50:00,114.6,114.74,114.53,114.62,8400.0,102.3341,102.4591,102.2716,102.352,8400.0
2015-06-10 09:55:00,114.6,114.66,114.52,114.58,4919.0,102.3341,102.3877,102.2627,102.3162,4919.0
2015-06-10 10:00:00,114.62,114.67,114.58,114.63,7110.0,102.352,102.3966,102.3162,102.3609,7110.0
2015-06-10 10:05:00,114.64,114.7,114.53,114.59,5389.0,102.3698,102.4234,102.2716,102.3252,5389.0
2015-06-10 10:10:00,114.55,114.61,114.47,114.55,4068.0,102.2894,102.343,102.218,102.2894,4068.0
2015-06-10 10:15:00,114.56,114.6,114.54,114.56,4202.0,102.2984,102.3341,102.2805,102.2984,4202.0
2015-06-10 10:20:00,114.55,114.65,114.55,114.61,7730.0,102.2894,102.3787,102.2894,102.343,7730.0
2015-06-10 10:25:00,114.63,114.66,114.56,114.61,4486.0,102.3609,102.3877,102.2984,102.343,4486.0
2015-06-10 10:30:00,114.64,114.71,114.64,114.69,5289.0,102.3698,102.4323,102.3698,102.4145,5289.0
2015-06-10 10:35:00,114.71,114.71,114.46,114.48,13272.0,102.4323,102.4323,102.2091,102.2269,13272.0
2015-06-10 10:40:00,114.46,114.47,114.4,114.4,13772.0,102.2091,102.218,102.1555,102.1555,13772.0
2015-06-10 10:45:00,114.37,114.37,114.26,114.26,17287.0,102.1287,102.1287,102.0305,102.0305,17287.0
2015-06-10 10:50:00,114.26,114.34,114.25,114.34,7722.0,102.0305,102.1019,102.0216,102.1019,7722.0
2015-06-10 10:55:00,114.36,114.58,114.36,114.57,7325.0,102.1198,102.3162,102.1198,102.3073,7325.0
2015-06-10 11:00:00,114.58,114.61,114.57,114.58,5965.0,102.3162,102.343,102.3073,102.3162,5965.0
2015-06-10 11:05:00,114.57,114.67,114.57,114.67,5400.0,102.3073,102.3966,102.3073,102.3966,5400.0
2015-06-10 11:10:00,114.68,115.0,114.6,114.93,10631.0,102.4055,102.6913,102.3341,102.6288,10631.0
2015-06-10 11:15:00,114.9,115.12,114.9,114.96,55698.0,102.602,102.7984,102.602,102.6556,55698.0
2015-06-10 11:20:00,114.91,114.94,114.8,114.92,7117.0,102.6109,102.6377,102.5127,102.6198,7117.0
2015-06-10 11:25:00,114.91,114.94,114.85,114.94,9884.0,102.6109,102.6377,102.5573,102.6377,9884.0
2015-06-10 11:30:00,114.95,115.05,114.95,115.02,7379.0,102.6466,102.7359,102.6466,102.7091,7379.0
2015-06-10 11:35:00,114.98,115.03,114.96,115.02,4178.0,102.6734,102.7181,102.6556,102.7091,4178.0
2015-06-10 11:40:00,115.04,115.11,115.03,115.07,5127.0,102.727,102.7895,102.7181,102.7538,5127.0
2015-06-10 11:45:00,115.08,115.16,115.06,115.11,4860.0,102.7627,102.8342,102.7449,102.7895,4860.0
2015-06-10 11:50:00,115.11,115.16,115.05,115.16,5284.0,102.7895,102.8342,102.7359,102.8342,5284.0
2015-06-10 11:55:00,115.17,115.2,115.13,115.13,2850.0,102.8431,102.8699,102.8074,102.8074,2850.0
2015-06-10 12:00:00,115.09,115.21,115.09,115.21,4800.0,102.7717,102.8788,102.7717,102.8788,4800.0
2015-06-10 12:05:00,115.21,115.23,115.14,115.19,4700.0,102.8788,102.8967,102.8163,102.8609,4700.0
2015-06-10 12:10:00,115.15,115.23,115.14,115.21,4153.0,102.8252,102.8967,102.8163,102.8788,4153.0
2015-06-10 12:15:00,115.2,115.24,115.18,115.22,4254.0,102.8699,102.9056,102.852,102.8877,4254.0
2015-06-10 12:20:00,115.21,115.33,115.21,115.31,17374.0,102.8788,102.986,102.8788,102.9681,17374.0
2015-06-10 12:25:00,115.28,115.32,115.28,115.3,3600.0,102.9413,102.977,102.9413,102.9592,3600.0
2015-06-10 12:30:00,115.3,115.38,115.3,115.37,3520.0,102.9592,103.0306,102.9592,103.0217,3520.0
2015-06-10 12:35:00,115.36,115.41,115.36,115.36,5230.0,103.0128,103.0574,103.0128,103.0128,5230.0
2015-06-10 12:40:00,115.34,115.41,115.32,115.34,4518.0,102.9949,103.0574,102.977,102.9949,4518.0
2015-06-10 12:45:00,115.35,115.39,115.33,115.33,5131.0,103.0038,103.0395,102.986,102.986,5131.0
2015-06-10 12:50:00,115.31,115.35,115.3,115.34,4100.0,102.9681,103.0038,102.9592,102.9949,4100.0
2015-06-10 12:55:00,115.34,115.36,115.33,115.36,2874.0,102.9949,103.0128,102.986,103.0128,2874.0
2015-06-10 13:00:00,115.36,115.37,115.32,115.36,4375.0,103.0128,103.0217,102.977,103.0128,4375.0
2015-06-10 13:05:00,115.35,115.35,115.31,115.32,2591.0,103.0038,103.0038,102.9681,102.977,2591.0
2015-06-10 13:10:00,115.36,115.37,115.3,115.32,5129.0,103.0128,103.0217,102.9592,102.977,5129.0
2015-06-10 13:15:00,115.3,115.32,115.23,115.23,2879.0,102.9592,102.977,102.8967,102.8967,2879.0
2015-06-10 13:20:00,115.24,115.27,115.24,115.26,3786.0,102.9056,102.9324,102.9056,102.9235,3786.0
2015-06-10 13:25:00,115.25,115.29,115.25,115.28,3369.0,102.9145,102.9502,102.9145,102.9413,3369.0
2015-06-10 13:30:00,115.27,115.29,115.23,115.29,6100.0,102.9324,102.9502,102.8967,102.9502,6100.0
2015-06-10 13:35:00,115.3,115.37,115.3,115.34,4803.0,102.9592,103.0217,102.9592,102.9949,4803.0
2015-06-10 13:40:00,115.34,115.37,115.33,115.35,4634.0,102.9949,103.0217,102.986,103.0038,4634.0
2015-06-10 13:45:00,115.36,115.37,115.3,115.3,4654.0,103.0128,103.0217,102.9592,102.9592,4654.0
2015-06-10 13:50:00,115.31,115.4,115.31,115.4,5556.0,102.9681,103.0485,102.9681,103.0485,5556.0
2015-06-10 13:55:00,115.4,115.42,115.39,115.41,6115.0,103.0485,103.0663,103.0395,103.0574,6115.0
2015-06-10 14:00:00,115.43,115.49,115.42,115.49,6957.0,103.0753,103.1288,103.0663,103.1288,6957.0
2015-06-10 14:05:00,115.5,115.5,115.4,115.42,4409.0,103.1378,103.1378,103.0485,103.0663,4409.0
2015-06-10 14:10:00,115.42,115.44,115.37,115.4,3584.0,103.0663,103.0842,103.0217,103.0485,3584.0
2015-06-10 14:15:00,115.43,115.48,115.41,115.48,6512.0,103.0753,103.1199,103.0574,103.1199,6512.0
2015-06-10 14:20:00,115.5,115.57,115.5,115.57,5102.0,103.1378,103.2003,103.1378,103.2003,5102.0
2015-06-10 14:25:00,115.57,115.66,115.54,115.62,8918.0,103.2003,103.2806,103.1735,103.2449,8918.0
2015-06-10 14:30:00,115.6,115.6,115.53,115.57,5562.0,103.2271,103.2271,103.1646,103.2003,5562.0
2015-06-10 14:35:00,115.57,115.62,115.55,115.55,6528.0,103.2003,103.2449,103.1824,103.1824,6528.0
2015-06-10 14:40:00,115.55,115.64,115.54,115.64,5839.0,103.1824,103.2628,103.1735,103.2628,5839.0
2015-06-10 14:45:00,115.64,115.65,115.61,115.63,4692.0,103.2628,103.2717,103.236,103.2539,4692.0
2015-06-10 14:50:00,115.6,115.62,115.57,115.57,5960.0,103.2271,103.2449,103.2003,103.2003,5960.0
2015-06-10 14:55:00,115.57,115.67,115.56,115.67,6629.0,103.2003,103.2896,103.1913,103.2896,6629.0
2015-06-10 15:00:00,115.68,115.71,115.63,115.69,9342.0,103.2985,103.3253,103.2539,103.3074,9342.0
2015-06-10 15:05:00,115.69,115.71,115.66,115.66,7582.0,103.3074,103.3253,103.2806,103.2806,7582.0
2015-06-10 15:10:00,115.65,115.67,115.61,115.65,6613.0,103.2717,103.2896,103.236,103.2717,6613.0
2015-06-10 15:15:00,115.64,115.71,115.62,115.7,8925.0,103.2628,103.3253,103.2449,103.3164,8925.0
2015-06-10 15:20:00,115.71,115.74,115.68,115.69,8889.0,103.3253,103.3521,103.2985,103.3074,8889.0
2015-06-10 15:25:00,115.69,115.73,115.68,115.71,8736.0,103.3074,103.3432,103.2985,103.3253,8736.0
2015-06-10 15:30:00,115.71,115.73,115.66,115.7,13274.0,103.3253,103.3432,103.2806,103.3164,13274.0
2015-06-10 15:35:00,115.7,115.73,115.65,115.65,11764.0,103.3164,103.3432,103.2717,103.2717,11764.0
2015-06-10 15:40:00,115.66,115.69,115.62,115.67,12600.0,103.2806,103.3074,103.2449,103.2896,12600.0
2015-06-10 15:45:00,115.67,115.79,115.67,115.74,21305.0,103.2896,103.3967,103.2896,103.3521,21305.0
2015-06-10 15:50:00,115.74,115.76,115.63,115.63,14776.0,103.3521,103.3699,103.2539,103.2539,14776.0
2015-06-10 15:55:00,115.64,115.68,115.57,115.57,29495.0,103.2628,103.2985,103.2003,103.2003,29495.0
2015-06-11 09:30:00,115.93,116.28,115.76,115.82,22596.0,103.5217,103.8343,103.3699,103.4235,22596.0
2015-06-11 09:35:00,115.89,116.14,115.89,116.12,4849.0,103.486,103.7093,103.486,103.6914,4849.0
2015-06-11 09:40:00,116.12,116.12,115.77,115.94,10875.0,103.6914,103.6914,103.3789,103.5307,10875.0
2015-06-11 09:45:00,115.86,115.89,115.77,115.82,5273.0,103.4592,103.486,103.3789,103.4235,5273.0
2015-06-11 09:50:00,115.84,115.95,115.84,115.95,5305.0,103.4414,103.5396,103.4414,103.5396,5305.0
2015-06-11 09:55:00,115.92,115.97,115.9,115.9,2981.0,103.5128,103.5575,103.495,103.495,2981.0
2015-06-11 10:00:00,115.95,115.97,115.88,115.93,6579.0,103.5396,103.5575,103.4771,103.5217,6579.0
2015-06-11 10:05:00,115.97,116.0,115.85,115.86,5510.0,103.5575,103.5843,103.4503,103.4592,5510.0
2015-06-11 10:10:00,115.9,115.9,115.81,115.84,4763.0,103.495,103.495,103.4146,103.4414,4763.0
2015-06-11 10:15:00,115.85,115.87,115.81,115.87,8847.0,103.4503,103.4682,103.4146,103.4682,8847.0
2015-06-11 10:20:00,115.86,115.86,115.78,115.78,5995.0,103.4592,103.4592,103.3878,103.3878,5995.0
2015-06-11 10:25:00,115.76,115.78,115.7,115.78,6103.0,103.3699,103.3878,103.3164,103.3878,6103.0
2015-06-11 10:30:00,115.76,115.78,115.6,115.69,5296.0,103.3699,103.3878,103.2271,103.3074,5296.0
2015-06-11 10:35:00,115.68,115.69,115.61,115.65,4399.0,103.2985,103.3074,103.236,103.2717,4399.0
2015-06-11 10:40:00,115.64,115.78,115.64,115.72,5722.0,103.2628,103.3878,103.2628,103.3342,5722.0
2015-06-11 10:45:00,115.71,115.86,115.69,115.8,5748.0,103.3253,103.4592,103.3074,103.4057,5748.0
2015-06-11 10:50:00,115.78,115.81,115.76,115.8,3550.0,103.3878,103.4146,103.3699,103.4057,3550.0
2015-06-11 10:55:00,115.79,115.88,115.78,115.78,4256.0,103.3967,103.4771,103.3878,103.3878,4256.0
2015-06-11 11:00:00,115.75,115.8,115.75,115.79,3309.0,103.361,103.4057,103.361,103.3967,3309.0
2015-06-11 11:05:00,115.73,115.89,115.64,115.89,10807.0,103.3432,103.486,103.2628,103.486,10807.0
2015-06-11 11:10:00,115.82,115.99,115.82,115.96,5052.0,103.4235,103.5753,103.4235,103.5485,5052.0
2015-06-11 11:15:00,115.94,115.96,115.78,115.78,6709.0,103.5307,103.5485,103.3878,103.3878,6709.0
2015-06-11 11:20:00,115.75,115.81,115.72,115.75,6467.0,103.361,103.4146,103.3342,103.361,6467.0
2015-06-11 11:25:00,115.76,115.8,115.69,115.73,3400.0,103.3699,103.4057,103.3074,103.3432,3400.0
2015-06-11 11:30:00,115.74,115.81,115.73,115.81,4100.0,103.3521,103.4146,103.3432,103.4146,4100.0
2015-06-11 11:35:00,115.83,115.83,115.76,115.79,3592.0,103.4324,103.4324,103.3699,103.3967,3592.0
2015-06-11 11:40:00,115.77,115.8,115.73,115.76,11513.0,103.3789,103.4057,103.3432,103.3699,11513.0
2015-06-11 11:45:00,115.8,115.84,115.75,115.79,5678.0,103.4057,103.4414,103.361,103.3967,5678.0
2015-06-11 11:50:00,115.86,115.86,115.83,115.84,2300.0,103.4592,103.4592,103.4324,103.4414,2300.0
2015-06-11 11:55:00,115.84,115.87,115.79,115.85,3015.0,103.4414,103.4682,103.3967,103.4503,3015.0
2015-06-11 12:00:00,115.84,115.91,115.8,115.89,3000.0,103.4414,103.5039,103.4057,103.486,3000.0
2015-06-11 12:05:00,115.92,115.93,115.84,115.9,4786.0,103.5128,103.5217,103.4414,103.495,4786.0
2015-06-11 12:10:00,115.91,115.97,115.91,115.97,2800.0,103.5039,103.5575,103.5039,103.5575,2800.0
2015-06-11 12:15:00,115.96,116.0,115.94,116.0,3357.0,103.5485,103.5843,103.5307,103.5843,3357.0
2015-06-11 12:20:00,115.97,116.01,115.92,115.93,3447.0,103.5575,103.5932,103.5128,103.5217,3447.0
2015-06-11 12:25:00,115.94,115.96,115.92,115.95,1609.0,103.5307,103.5485,103.5128,103.5396,1609.0
2015-06-11 12:30:00,115.97,116.06,115.97,116.05,3000.0,103.5575,103.6378,103.5575,103.6289,3000.0
2015-06-11 12:35:00,116.05,116.05,116.01,116.05,2000.0,103.6289,103.6289,103.5932,103.6289,2000.0
2015-06-11 12:40:00,116.05,116.11,116.04,116.09,5350.0,103.6289,103.6825,103.62,103.6646,5350.0
2015-06-11 12:45:00,116.08,116.09,116.05,116.06,2469.0,103.6557,103.6646,103.6289,103.6378,2469.0
2015-06-11 12:50:00,116.09,116.1,116.06,116.1,2910.0,103.6646,103.6735,103.6378,103.6735,2910.0
2015-06-11 12:55:00,116.12,116.13,116.11,116.12,1700.0,103.6914,103.7003,103.6825,103.6914,1700.0
2015-06-11 13:00:00,116.12,116.12,116.0,116.01,3218.0,103.6914,103.6914,103.5843,103.5932,3218.0
2015-06-11 13:05:00,115.97,116.05,115.97,115.99,1938.0,103.5575,103.6289,103.5575,103.5753,1938.0
2015-06-11 13:10:00,115.98,115.99,115.97,115.97,1000.0,103.5664,103.5753,103.5575,103.5575,1000.0
2015-06-11 13:15:00,116.0,116.03,115.99,116.0,2852.0,103.5843,103.611,103.5753,103.5843,2852.0
2015-06-11 13:20:00,116.03,116.03,115.97,115.97,3706.0,103.611,103.611,103.5575,103.5575,3706.0
2015-06-11 13:25:00,115.95,116.01,115.94,115.98,2800.0,103.5396,103.5932,103.5307,103.5664,2800.0
2015-06-11 13:30:00,115.96,115.97,115.92,115.97,3200.0,103.5485,103.5575,103.5128,103.5575,3200.0
2015-06-11 13:35:00,115.96,115.98,115.96,115.98,3120.0,103.5485,103.5664,103.5485,103.5664,3120.0
2015-06-11 13:40:00,115.98,116.01,115.94,116.0,5600.0,103.5664,103.5932,103.5307,103.5843,5600.0
2015-06-11 13:45:00,116.04,116.13,116.04,116.08,4143.0,103.62,103.7003,103.62,103.6557,4143.0
2015-06-11 13:50:00,116.04,116.08,116.03,116.08,6996.0,103.62,103.6557,103.611,103.6557,6996.0
2015-06-11 13:55:00,116.05,116.05,116.01,116.04,2300.0,103.6289,103.6289,103.5932,103.62,2300.0
2015-06-11 14:00:00,116.04,116.04,116.01,116.03,1936.0,103.62,103.62,103.5932,103.611,1936.0
2015-06-11 14:05:00,116.03,116.06,116.02,116.03,2700.0,103.611,103.6378,103.6021,103.611,2700.0
2015-06-11 14:10:00,116.03,116.05,115.99,115.99,3143.0,103.611,103.6289,103.5753,103.5753,3143.0
2015-06-11 14:15:00,116.02,116.02,115.95,115.97,3351.0,103.6021,103.6021,103.5396,103.5575,3351.0
2015-06-11 14:20:00,115.98,116.0,115.98,116.0,3105.0,103.5664,103.5843,103.5664,103.5843,3105.0
2015-06-11 14:25:00,115.98,115.98,115.91,115.91,4711.0,103.5664,103.5664,103.5039,103.5039,4711.0
2015-06-11 14:30:00,115.9,115.93,115.89,115.92,3550.0,103.495,103.5217,103.486,103.5128,3550.0
2015-06-11 14:35:00,115.92,115.94,115.89,115.94,6082.0,103.5128,103.5307,103.486,103.5307,6082.0
2015-06-11 14:40:00,115.93,116.0,115.89,115.97,4072.0,103.5217,103.5843,103.486,103.5575,4072.0
2015-06-11 14:45:00,115.97,115.99,115.94,115.98,3802.0,103.5575,103.5753,103.5307,103.5664,3802.0
2015-06-11 14:50:00,115.96,115.96,115.89,115.89,3200.0,103.5485,103.5485,103.486,103.486,3200.0
2015-06-11 14:55:00,115.89,115.92,115.86,115.89,3742.0,103.486,103.5128,103.4592,103.486,3742.0
2015-06-11 15:00:00,115.88,115.94,115.88,115.92,3745.0,103.4771,103.5307,103.4771,103.5128,3745.0
2015-06-11 15:05:00,115.94,115.96,115.91,115.92,4148.0,103.5307,103.5485,103.5039,103.5128,4148.0
2015-06-11 15:10:00,115.91,115.97,115.89,115.96,5907.0,103.5039,103.5575,103.486,103.5485,5907.0
2015-06-11 15:15:00,115.97,116.01,115.96,115.97,8351.0,103.5575,103.5932,103.5485,103.5575,8351.0
2015-06-11 15:20:00,115.97,115.99,115.92,115.94,5676.0,103.5575,103.5753,103.5128,103.5307,5676.0
2015-06-11 15:25:00,115.95,115.97,115.92,115.94,6036.0,103.5396,103.5575,103.5128,103.5307,6036.0
2015-06-11 15:30:00,115.94,115.95,115.88,115.88,5822.0,103.5307,103.5396,103.4771,103.4771,5822.0
2015-06-11 15:35:00,115.88,115.89,115.76,115.78,8644.0,103.4771,103.486,103.3699,103.3878,8644.0
2015-06-11 15:40:00,115.79,115.8,115.71,115.73,7509.0,103.3967,103.4057,103.3253,103.3432,7509.0
2015-06-11 15:45:00,115.72,115.77,115.69,115.7,16563.0,103.3342,103.3789,103.3074,103.3164,16563.0
2015-06-11 15:50:00,115.7,115.7,115.64,115.65,25990.0,103.3164,103.3164,103.2628,103.2717,25990.0
2015-06-11 15:55:00,115.66,115.73,115.63,115.72,84332.0,103.2806,103.3432,103.2539,103.3342,84332.0
2015-06-12 09:30:00,115.28,115.28,114.72,115.21,17350.0,103.2386,103.2386,102.7371,103.1759,17350.0
2015-06-12 09:35:00,115.17,115.25,114.79,114.86,6500.0,103.1401,103.2118,102.7998,102.8625,6500.0
2015-06-12 09:40:00,114.71,114.96,114.64,114.78,13827.0,102.7282,102.952,102.6655,102.7909,13827.0
2015-06-12 09:45:00,114.78,114.9,114.77,114.89,7950.0,102.7909,102.8983,102.7819,102.8894,7950.0
2015-06-12 09:50:00,114.81,114.87,114.76,114.76,4160.0,102.8177,102.8715,102.7729,102.7729,4160.0
2015-06-12 09:55:00,114.82,114.99,114.76,114.99,10928.0,102.8267,102.9789,102.7729,102.9789,10928.0
2015-06-12 10:00:00,114.99,115.16,114.98,115.12,5583.0,102.9789,103.1312,102.97,103.0953,5583.0
2015-06-12 10:05:00,115.12,115.16,114.98,115.03,10143.0,103.0953,103.1312,102.97,103.0147,10143.0
2015-06-12 10:10:00,115.07,115.1,114.98,115.03,6100.0,103.0506,103.0774,102.97,103.0147,6100.0
2015-06-12 10:15:00,115.06,115.13,114.99,115.02,2916.0,103.0416,103.1043,102.9789,103.0058,2916.0
2015-06-12 10:20:00,115.02,115.02,114.93,115.02,2100.0,103.0058,103.0058,102.9252,103.0058,2100.0
2015-06-12 10:25:00,115.08,115.1,114.97,115.02,7920.0,103.0595,103.0774,102.961,103.0058,7920.0
2015-06-12 10:30:00,115.02,115.02,114.8,114.83,7538.0,103.0058,103.0058,102.8088,102.8356,7538.0
2015-06-12 10:35:00,114.83,114.83,114.7,114.79,4691.0,102.8356,102.8356,102.7192,102.7998,4691.0
2015-06-12 10:40:00,114.8,114.8,114.75,114.75,1700.0,102.8088,102.8088,102.764,102.764,1700.0
2015-06-12 10:45:00,114.78,114.78,114.71,114.76,3011.0,102.7909,102.7909,102.7282,102.7729,3011.0
2015-06-12 10:50:00,114.78,114.78,114.68,114.7,2017.0,102.7909,102.7909,102.7013,102.7192,2017.0
2015-06-12 10:55:00,114.74,114.74,114.58,114.61,6130.0,102.755,102.755,102.6117,102.6386,6130.0
2015-06-12 11:00:00,114.58,114.6,114.56,114.59,3800.0,102.6117,102.6297,102.5938,102.6207,3800.0
2015-06-12 11:05:00,114.61,114.63,114.58,114.58,2500.0,102.6386,102.6565,102.6117,102.6117,2500.0
2015-06-12 11:10:00,114.62,114.78,114.55,114.76,5842.0,102.6476,102.7909,102.5849,102.7729,5842.0
2015-06-12 11:15:00,114.77,114.77,114.67,114.7,1200.0,102.7819,102.7819,102.6923,102.7192,1200.0
2015-06-12 11:20:00,114.71,114.74,114.69,114.7,1980.0,102.7282,102.755,102.7103,102.7192,1980.0
2015-06-12 11:25:00,114.72,114.92,114.72,114.92,2618.0,102.7371,102.9162,102.7371,102.9162,2618.0
2015-06-12 11:30:00,114.91,114.93,114.82,114.82,3063.0,102.9073,102.9252,102.8267,102.8267,3063.0
2015-06-12 11:35:00,114.76,114.79,114.72,114.79,2867.0,102.7729,102.7998,102.7371,102.7998,2867.0
2015-06-12 11:40:00,114.8,114.8,114.65,114.69,4223.0,102.8088,102.8088,102.6744,102.7103,4223.0
2015-06-12 11:45:00,114.69,114.69,114.59,114.61,3600.0,102.7103,102.7103,102.6207,102.6386,3600.0
2015-06-12 11:50:00,114.65,114.72,114.65,114.68,5000.0,102.6744,102.7371,102.6744,102.7013,5000.0
2015-06-12 11:55:00,114.69,114.69,114.57,114.59,5974.0,102.7103,102.7103,102.6028,102.6207,5974.0
2015-06-12 12:00:00,114.66,114.66,114.57,114.63,3198.0,102.6834,102.6834,102.6028,102.6565,3198.0
2015-06-12 12:05:00,114.62,114.63,114.56,114.58,3831.0,102.6476,102.6565,102.5938,102.6117,3831.0
2015-06-12 12:10:00,114.57,114.62,114.49,114.52,4268.0,102.6028,102.6476,102.5311,102.558,4268.0
2015-06-12 12:15:00,114.47,114.49,114.45,114.49,3000.0,102.5132,102.5311,102.4953,102.5311,3000.0
2015-06-12 12:20:00,114.5,114.53,114.48,114.53,2000.0,102.5401,102.567,102.5222,102.567,2000.0
2015-06-12 12:25:00,114.54,114.56,114.5,114.54,2300.0,102.5759,102.5938,102.5401,102.5759,2300.0
2015-06-12 12:30:00,114.53,114.53,114.35,114.49,31061.0,102.567,102.567,102.4058,102.5311,31061.0
2015-06-12 12:35:00,114.51,114.51,114.43,114.46,2849.0,102.5491,102.5491,102.4774,102.5043,2849.0
2015-06-12 12:40:00,114.46,114.46,114.37,114.44,4000.0,102.5043,102.5043,102.4237,102.4864,4000.0
2015-06-12 12:45:00,114.42,114.46,114.41,114.44,2463.0,102.4685,102.5043,102.4595,102.4864,2463.0
2015-06-12 12:50:00,114.48,114.48,114.33,114.39,2900.0,102.5222,102.5222,102.3879,102.4416,2900.0
2015-06-12 12:55:00,114.41,114.45,114.4,114.44,1900.0,102.4595,102.4953,102.4505,102.4864,1900.0
2015-06-12 13:00:00,114.4,114.43,114.39,114.4,2900.0,102.4505,102.4774,102.4416,102.4505,2900.0
2015-06-12 13:05:00,114.4,114.42,114.34,114.41,4227.0,102.4505,102.4685,102.3968,102.4595,4227.0
2015-06-12 13:10:00,114.44,114.48,114.43,114.48,2000.0,102.4864,102.5222,102.4774,102.5222,2000.0
2015-06-12 13:15:00,114.48,114.48,114.42,114.45,3200.0,102.5222,102.5222,102.4685,102.4953,3200.0
2015-06-12 13:20:00,114.47,114.5,114.47,114.49,1899.0,102.5132,102.5401,102.5132,102.5311,1899.0
2015-06-12 13:25:00,114.49,114.49,114.4,114.45,2850.0,102.5311,102.5311,102.4505,102.4953,2850.0
2015-06-12 13:30:00,114.5,114.54,114.46,114.47,4698.0,102.5401,102.5759,102.5043,102.5132,4698.0
2015-06-12 13:35:00,114.47,114.49,114.45,114.49,1949.0,102.5132,102.5311,102.4953,102.5311,1949.0
2015-06-12 13:40:00,114.52,114.52,114.43,114.43,7528.0,102.558,102.558,102.4774,102.4774,7528.0
2015-06-12 13:45:00,114.44,114.48,114.41,114.41,2799.0,102.4864,102.5222,102.4595,102.4595,2799.0
2015-06-12 13:50:00,114.41,114.47,114.4,114.46,2836.0,102.4595,102.5132,102.4505,102.5043,2836.0
2015-06-12 13:55:00,114.46,114.5,114.45,114.5,2746.0,102.5043,102.5401,102.4953,102.5401,2746.0
2015-06-12 14:00:00,114.51,114.53,114.45,114.45,2102.0,102.5491,102.567,102.4953,102.4953,2102.0
2015-06-12 14:05:00,114.45,114.45,114.39,114.4,3403.0,102.4953,102.4953,102.4416,102.4505,3403.0
2015-06-12 14:10:00,114.37,114.45,114.37,114.43,4126.0,102.4237,102.4953,102.4237,102.4774,4126.0
2015-06-12 14:15:00,114.43,114.44,114.38,114.41,1330.0,102.4774,102.4864,102.4326,102.4595,1330.0
2015-06-12 14:20:00,114.4,114.44,114.38,114.44,4180.0,102.4505,102.4864,102.4326,102.4864,4180.0
2015-06-12 14:25:00,114.43,114.43,114.39,114.43,4231.0,102.4774,102.4774,102.4416,102.4774,4231.0
2015-06-12 14:30:00,114.4,114.4,114.28,114.28,2800.0,102.4505,102.4505,102.3431,102.3431,2800.0
2015-06-12 14:35:00,114.28,114.28,114.21,114.25,3897.0,102.3431,102.3431,102.2804,102.3162,3897.0
2015-06-12 14:40:00,114.25,114.27,114.21,114.27,8733.0,102.3162,102.3341,102.2804,102.3341,8733.0
2015-06-12 14:45:00,114.27,114.29,114.26,114.29,3700.0,102.3341,102.352,102.3252,102.352,3700.0
2015-06-12 14:50:00,114.27,114.33,114.25,114.28,4525.0,102.3341,102.3879,102.3162,102.3431,4525.0
2015-06-12 14:55:00,114.29,114.29,114.2,114.24,8731.0,102.352,102.352,102.2714,102.3073,8731.0
2015-06-12 15:00:00,114.24,114.27,114.21,114.25,7243.0,102.3073,102.3341,102.2804,102.3162,7243.0
2015-06-12 15:05:00,114.26,114.28,114.16,114.2,10735.0,102.3252,102.3431,102.2356,102.2714,10735.0
2015-06-12 15:10:00,114.22,114.31,114.18,114.18,7641.0,102.2893,102.3699,102.2535,102.2535,7641.0
2015-06-12 15:15:00,114.18,114.26,114.18,114.26,6697.0,102.2535,102.3252,102.2535,102.3252,6697.0
2015-06-12 15:20:00,114.25,114.26,114.19,114.23,14200.0,102.3162,102.3252,102.2625,102.2983,14200.0
2015-06-12 15:25:00,114.23,114.35,114.23,114.34,10308.0,102.2983,102.4058,102.2983,102.3968,10308.0
2015-06-12 15:30:00,114.34,114.41,114.33,114.39,5629.0,102.3968,102.4595,102.3879,102.4416,5629.0
2015-06-12 15:35:00,114.38,114.41,114.26,114.3,11568.0,102.4326,102.4595,102.3252,102.361,11568.0
2015-06-12 15:40:00,114.28,114.32,114.25,114.32,8310.0,102.3431,102.3789,102.3162,102.3789,8310.0
2015-06-12 15:45:00,114.34,114.35,114.26,114.31,17254.0,102.3968,102.4058,102.3252,102.3699,17254.0
2015-06-12 15:50:00,114.31,114.33,114.27,114.31,8730.0,102.3699,102.3879,102.3341,102.3699,8730.0
2015-06-12 15:55:00,114.3,114.36,114.27,114.28,33427.0,102.361,102.4147,102.3341,102.3431,33427.0
2015-06-15 09:30:00,114.0,114.0,113.35,113.56,33287.0,102.0923,102.0923,101.5102,101.6983,33287.0
2015-06-15 09:35:00,113.56,113.77,113.5,113.67,22621.0,101.6983,101.8863,101.6446,101.7968,22621.0
2015-06-15 09:40:00,113.63,113.77,113.55,113.63,13727.0,101.761,101.8863,101.6893,101.761,13727.0
2015-06-15 09:45:00,113.67,113.79,113.61,113.72,7005.0,101.7968,101.9043,101.7431,101.8416,7005.0
2015-06-15 09:50:00,113.71,113.73,113.58,113.73,9413.0,101.8326,101.8505,101.7162,101.8505,9413.0
2015-06-15 09:55:00,113.79,113.87,113.75,113.84,10106.0,101.9043,101.9759,101.8684,101.949,10106.0
2015-06-15 10:00:00,113.84,113.91,113.78,113.85,12773.0,101.949,102.0117,101.8953,101.958,12773.0
2015-06-15 10:05:00,113.86,113.87,113.8,113.83,11432.0,101.9669,101.9759,101.9132,101.9401,11432.0
2015-06-15 10:10:00,113.81,113.87,113.76,113.83,7477.0,101.9222,101.9759,101.8774,101.9401,7477.0
2015-06-15 10:15:00,113.86,113.9,113.81,113.81,12600.0,101.9669,102.0028,101.9222,101.9222,12600.0
2015-06-15 10:20:00,113.82,113.89,113.73,113.76,10255.0,101.9311,101.9938,101.8505,101.8774,10255.0
2015-06-15 10:25:00,113.78,113.87,113.75,113.86,7233.0,101.8953,101.9759,101.8684,101.9669,7233.0
2015-06-15 10:30:00,113.84,113.86,113.77,113.82,7009.0,101.949,101.9669,101.8863,101.9311,7009.0
2015-06-15 10:35:00,113.85,113.88,113.84,113.85,7999.0,101.958,101.9849,101.949,101.958,7999.0
2015-06-15 10:40:00,113.88,113.89,113.67,113.74,13613.0,101.9849,101.9938,101.7968,101.8595,13613.0
2015-06-15 10:45:00,113.79,113.85,113.77,113.79,20600.0,101.9043,101.958,101.8863,101.9043,20600.0
2015-06-15 10:50:00,113.81,113.86,113.78,113.84,18976.0,101.9222,101.9669,101.8953,101.949,18976.0
2015-06-15 10:55:00,113.84,113.9,113.82,113.86,13246.0,101.949,102.0028,101.9311,101.9669,13246.0
2015-06-15 11:00:00,113.86,113.99,113.84,113.99,38641.0,101.9669,102.0834,101.949,102.0834,38641.0
2015-06-15 11:05:00,113.95,114.01,113.93,113.97,13491.0,102.0475,102.1013,102.0296,102.0655,13491.0
2015-06-15 11:10:00,113.98,114.14,113.98,114.0,18320.0,102.0744,102.2177,102.0744,102.0923,18320.0
2015-06-15 11:15:00,114.02,114.02,113.97,114.01,3773.0,102.1102,102.1102,102.0655,102.1013,3773.0
2015-06-15 11:20:00,114.01,114.01,113.82,113.84,39332.0,102.1013,102.1013,101.9311,101.949,39332.0
2015-06-15 11:25:00,113.84,113.86,113.79,113.82,13799.0,101.949,101.9669,101.9043,101.9311,13799.0
2015-06-15 11:30:00,113.83,113.92,113.83,113.89,6150.0,101.9401,102.0207,101.9401,101.9938,6150.0
2015-06-15 11:35:00,113.88,113.97,113.85,113.97,7855.0,101.9849,102.0655,101.958,102.0655,7855.0
2015-06-15 11:40:00,113.97,114.01,113.89,113.89,13995.0,102.0655,102.1013,101.9938,101.9938,13995.0
2015-06-15 11:45:00,113.88,113.94,113.87,113.91,4350.0,101.9849,102.0386,101.9759,102.0117,4350.0
2015-06-15 11:50:00,113.93,113.98,113.83,113.84,6396.0,102.0296,102.0744,101.9401,101.949,6396.0
2015-06-15 11:55:00,113.84,113.85,113.7,113.74,29798.0,101.949,101.958,101.8237,101.8595,29798.0
2015-06-15 12:00:00,113.72,113.83,113.7,113.79,8654.0,101.8416,101.9401,101.8237,101.9043,8654.0
2015-06-15 12:05:00,113.77,113.84,113.77,113.83,2448.0,101.8863,101.949,101.8863,101.9401,2448.0
2015-06-15 12:10:00,113.83,113.89,113.81,113.84,6064.0,101.9401,101.9938,101.9222,101.949,6064.0
2015-06-15 12:15:00,113.85,113.88,113.8,113.85,3700.0,101.958,101.9849,101.9132,101.958,3700.0
2015-06-15 12:20:00,113.89,113.95,113.88,113.9,6249.0,101.9938,102.0475,101.9849,102.0028,6249.0
2015-06-15 12:25:00,113.89,113.89,113.77,113.8,3008.0,101.9938,101.9938,101.8863,101.9132,3008.0
2015-06-15 12:30:00,113.85,113.88,113.83,113.85,7040.0,101.958,101.9849,101.9401,101.958,7040.0
2015-06-15 12:35:00,113.87,113.87,113.76,113.76,3900.0,101.9759,101.9759,101.8774,101.8774,3900.0
2015-06-15 12:40:00,113.77,113.89,113.77,113.88,4400.0,101.8863,101.9938,101.8863,101.9849,4400.0
2015-06-15 12:45:00,113.85,113.98,113.85,113.98,5038.0,101.958,102.0744,101.958,102.0744,5038.0
2015-06-15 12:50:00,113.98,113.99,113.95,113.97,6800.0,102.0744,102.0834,102.0475,102.0655,6800.0
2015-06-15 12:55:00,113.98,113.99,113.94,113.98,3800.0,102.0744,102.0834,102.0386,102.0744,3800.0
2015-06-15 13:00:00,113.98,113.98,113.94,113.96,3207.0,102.0744,102.0744,102.0386,102.0565,3207.0
2015-06-15 13:05:00,113.96,113.96,113.9,113.91,4267.0,102.0565,102.0565,102.0028,102.0117,4267.0
2015-06-15 13:10:00,113.91,113.98,113.89,113.98,4720.0,102.0117,102.0744,101.9938,102.0744,4720.0
2015-06-15 13:15:00,113.98,113.99,113.93,113.93,6587.0,102.0744,102.0834,102.0296,102.0296,6587.0
2015-06-15 13:20:00,113.93,113.93,113.9,113.91,1800.0,102.0296,102.0296,102.0028,102.0117,1800.0
2015-06-15 13:25:00,113.87,113.88,113.81,113.86,3630.0,101.9759,101.9849,101.9222,101.9669,3630.0
2015-06-15 13:30:00,113.83,113.83,113.78,113.79,4685.0,101.9401,101.9401,101.8953,101.9043,4685.0
2015-06-15 13:35:00,113.79,113.79,113.75,113.77,3594.0,101.9043,101.9043,101.8684,101.8863,3594.0
2015-06-15 13:40:00,113.75,113.75,113.59,113.66,6253.0,101.8684,101.8684,101.7252,101.7878,6253.0
2015-06-15 13:45:00,113.65,113.69,113.63,113.69,1944.0,101.7789,101.8147,101.761,101.8147,1944.0
2015-06-15 13:50:00,113.69,113.89,113.54,113.7,16298.0,101.8147,101.9938,101.6804,101.8237,16298.0
2015-06-15 13:55:00,113.72,113.75,113.64,113.72,2861.0,101.8416,101.8684,101.7699,101.8416,2861.0
2015-06-15 14:00:00,113.72,113.75,113.66,113.73,3869.0,101.8416,101.8684,101.7878,101.8505,3869.0
2015-06-15 14:05:00,113.76,113.76,113.68,113.69,4651.0,101.8774,101.8774,101.8058,101.8147,4651.0
2015-06-15 14:10:00,113.7,113.79,113.7,113.72,6270.0,101.8237,101.9043,101.8237,101.8416,6270.0
2015-06-15 14:15:00,113.72,113.8,113.72,113.79,2960.0,101.8416,101.9132,101.8416,101.9043,2960.0
2015-06-15 14:20:00,113.79,113.8,113.72,113.77,8546.0,101.9043,101.9132,101.8416,101.8863,8546.0
2015-06-15 14:25:00,113.77,113.79,113.74,113.78,6366.0,101.8863,101.9043,101.8595,101.8953,6366.0
2015-06-15 14:30:00,113.78,113.81,113.74,113.77,3656.0,101.8953,101.9222,101.8595,101.8863,3656.0
2015-06-15 14:35:00,113.75,113.83,113.73,113.79,11511.0,101.8684,101.9401,101.8505,101.9043,11511.0
2015-06-15 14:40:00,113.79,113.82,113.75,113.77,6355.0,101.9043,101.9311,101.8684,101.8863,6355.0
2015-06-15 14:45:00,113.77,113.81,113.73,113.81,7119.0,101.8863,101.9222,101.8505,101.9222,7119.0
2015-06-15 14:50:00,113.79,113.8,113.63,113.65,8004.0,101.9043,101.9132,101.761,101.7789,8004.0
2015-06-15 14:55:00,113.64,113.69,113.59,113.62,6194.0,101.7699,101.8147,101.7252,101.752,6194.0
2015-06-15 15:00:00,113.61,113.63,113.59,113.59,9034.0,101.7431,101.761,101.7252,101.7252,9034.0
2015-06-15 15:05:00,113.57,113.64,113.53,113.53,22177.0,101.7072,101.7699,101.6714,101.6714,22177.0
2015-06-15 15:10:00,113.54,113.6,113.52,113.6,3390.0,101.6804,101.7341,101.6625,101.7341,3390.0
2015-06-15 15:15:00,113.6,113.62,113.54,113.58,6985.0,101.7341,101.752,101.6804,101.7162,6985.0
2015-06-15 15:20:00,113.56,113.71,113.56,113.68,40669.0,101.6983,101.8326,101.6983,101.8058,40669.0
2015-06-15 15:25:00,113.7,113.83,113.67,113.83,8512.0,101.8237,101.9401,101.7968,101.9401,8512.0
2015-06-15 15:30:00,113.83,113.84,113.77,113.82,8795.0,101.9401,101.949,101.8863,101.9311,8795.0
2015-06-15 15:35:00,113.82,113.87,113.8,113.81,12582.0,101.9311,101.9759,101.9132,101.9222,12582.0
2015-06-15 15:40:00,113.82,113.9,113.78,113.87,12183.0,101.9311,102.0028,101.8953,101.9759,12183.0
2015-06-15 15:45:00,113.88,113.93,113.83,113.9,15790.0,101.9849,102.0296,101.9401,102.0028,15790.0
2015-06-15 15:50:00,113.87,113.9,113.85,113.89,15810.0,101.9759,102.0028,101.958,101.9938,15810.0
2015-06-15 15:55:00,113.89,113.9,113.82,113.87,27624.0,101.9938,102.0028,101.9311,101.9759,27624.0
2015-06-16 09:30:00,113.85,113.94,113.54,113.85,18214.0,101.958,102.0386,101.6804,101.958,18214.0
2015-06-16 09:35:00,113.94,114.25,113.87,114.25,65623.0,102.0386,102.3162,101.9759,102.3162,65623.0
2015-06-16 09:40:00,114.23,114.27,114.12,114.18,10668.0,102.2983,102.3341,102.1998,102.2535,10668.0
2015-06-16 09:45:00,114.21,114.25,114.1,114.1,9324.0,102.2804,102.3162,102.1819,102.1819,9324.0
2015-06-16 09:50:00,114.11,114.18,114.08,114.08,5438.0,102.1908,102.2535,102.164,102.164,5438.0
2015-06-16 09:55:00,114.08,114.16,114.07,114.1,11417.0,102.164,102.2356,102.155,102.1819,11417.0
2015-06-16 10:00:00,114.07,114.15,114.07,114.12,6176.0,102.155,102.2267,102.155,102.1998,6176.0
2015-06-16 10:05:00,114.14,114.19,114.07,114.11,26036.0,102.2177,102.2625,102.155,102.1908,26036.0
2015-06-16 10:10:00,114.08,114.08,113.9,113.9,6910.0,102.164,102.164,102.0028,102.0028,6910.0
2015-06-16 10:15:00,113.92,113.99,113.91,113.95,6710.0,102.0207,102.0834,102.0117,102.0475,6710.0
2015-06-16 10:20:00,113.92,114.05,113.92,114.04,7153.0,102.0207,102.1371,102.0207,102.1281,7153.0
2015-06-16 10:25:00,114.03,114.06,113.95,114.02,6964.0,102.1192,102.1461,102.0475,102.1102,6964.0
2015-06-16 10:30:00,114.0,114.03,113.92,113.97,8832.0,102.0923,102.1192,102.0207,102.0655,8832.0
2015-06-16 10:35:00,113.95,114.02,113.9,113.95,10601.0,102.0475,102.1102,102.0028,102.0475,10601.0
2015-06-16 10:40:00,114.0,114.07,113.99,114.04,11144.0,102.0923,102.155,102.0834,102.1281,11144.0
2015-06-16 10:45:00,114.02,114.05,114.01,114.04,6500.0,102.1102,102.1371,102.1013,102.1281,6500.0
2015-06-16 10:50:00,114.02,114.02,113.92,113.96,5032.0,102.1102,102.1102,102.0207,102.0565,5032.0
2015-06-16 10:55:00,113.96,114.0,113.9,113.99,5764.0,102.0565,102.0923,102.0028,102.0834,5764.0
2015-06-16 11:00:00,113.99,114.02,113.96,114.02,11007.0,102.0834,102.1102,102.0565,102.1102,11007.0
2015-06-16 11:05:00,114.03,114.06,114.0,114.0,8184.0,102.1192,102.1461,102.0923,102.0923,8184.0
2015-06-16 11:10:00,114.03,114.19,114.0,114.18,10414.0,102.1192,102.2625,102.0923,102.2535,10414.0
2015-06-16 11:15:00,114.2,114.26,114.15,114.2,14849.0,102.2714,102.3252,102.2267,102.2714,14849.0
2015-06-16 11:20:00,114.2,114.24,114.12,114.12,5234.0,102.2714,102.3073,102.1998,102.1998,5234.0
2015-06-16 11:25:00,114.13,114.16,114.01,114.05,4900.0,102.2087,102.2356,102.1013,102.1371,4900.0
2015-06-16 11:30:00,114.01,114.11,114.01,114.11,6925.0,102.1013,102.1908,102.1013,102.1908,6925.0
2015-06-16 11:35:00,114.13,114.13,114.01,114.04,4889.0,102.2087,102.2087,102.1013,102.1281,4889.0
2015-06-16 11:40:00,114.07,114.14,114.07,114.12,4577.0,102.155,102.2177,102.155,102.1998,4577.0
2015-06-16 11:45:00,114.1,114.14,114.07,114.1,5313.0,102.1819,102.2177,102.155,102.1819,5313.0
2015-06-16 11:50:00,114.13,114.18,114.12,114.13,3920.0,102.2087,102.2535,102.1998,102.2087,3920.0
2015-06-16 11:55:00,114.12,114.13,114.09,114.13,2999.0,102.1998,102.2087,102.1729,102.2087,2999.0
2015-06-16 12:00:00,114.15,114.16,114.11,114.16,3000.0,102.2267,102.2356,102.1908,102.2356,3000.0
2015-06-16 12:05:00,114.16,114.22,114.16,114.2,5362.0,102.2356,102.2893,102.2356,102.2714,5362.0
2015-06-16 12:10:00,114.17,114.17,114.15,114.17,2700.0,102.2446,102.2446,102.2267,102.2446,2700.0
2015-06-16 12:15:00,114.16,114.25,114.14,114.2,4845.0,102.2356,102.3162,102.2177,102.2714,4845.0
2015-06-16 12:20:00,114.21,114.26,114.21,114.26,4627.0,102.2804,102.3252,102.2804,102.3252,4627.0
2015-06-16 12:25:00,114.27,114.27,114.24,114.26,4905.0,102.3341,102.3341,102.3073,102.3252,4905.0
2015-06-16 12:30:00,114.26,114.35,114.25,114.35,2800.0,102.3252,102.4058,102.3162,102.4058,2800.0
2015-06-16 12:35:00,114.35,114.41,114.35,114.37,6162.0,102.4058,102.4595,102.4058,102.4237,6162.0
2015-06-16 12:40:00,114.36,114.37,114.33,114.36,5204.0,102.4147,102.4237,102.3879,102.4147,5204.0
2015-06-16 12:45:00,114.36,114.37,114.24,114.27,10488.0,102.4147,102.4237,102.3073,102.3341,10488.0
2015-06-16 12:50:00,114.28,114.38,114.27,114.34,4000.0,102.3431,102.4326,102.3341,102.3968,4000.0
2015-06-16 12:55:00,114.33,114.34,114.26,114.28,3557.0,102.3879,102.3968,102.3252,102.3431,3557.0
2015-06-16 13:00:00,114.29,114.32,114.29,114.3,3865.0,102.352,102.3789,102.352,102.361,3865.0
2015-06-16 13:05:00,114.31,114.33,114.27,114.27,5347.0,102.3699,102.3879,102.3341,102.3341,5347.0
2015-06-16 13:10:00,114.25,114.28,114.25,114.28,6907.0,102.3162,102.3431,102.3162,102.3431,6907.0
2015-06-16 13:15:00,114.28,114.3,114.25,114.3,2752.0,102.3431,102.361,102.3162,102.361,2752.0
2015-06-16 13:20:00,114.27,114.35,114.26,114.26,5149.0,102.3341,102.4058,102.3252,102.3252,5149.0
2015-06-16 13:25:00,114.28,114.33,114.28,114.3,6710.0,102.3431,102.3879,102.3431,102.361,6710.0
2015-06-16 13:30:00,114.31,114.35,114.28,114.29,5250.0,102.3699,102.4058,102.3431,102.352,5250.0
2015-06-16 13:35:00,114.29,114.31,114.27,114.29,7884.0,102.352,102.3699,102.3341,102.352,7884.0
2015-06-16 13:40:00,114.27,114.3,114.24,114.27,6380.0,102.3341,102.361,102.3073,102.3341,6380.0
2015-06-16 13:45:00,114.26,114.28,114.24,114.25,5142.0,102.3252,102.3431,102.3073,102.3162,5142.0
2015-06-16 13:50:00,114.26,114.27,114.22,114.23,4818.0,102.3252,102.3341,102.2893,102.2983,4818.0
2015-06-16 13:55:00,114.26,114.26,114.19,114.19,9540.0,102.3252,102.3252,102.2625,102.2625,9540.0
2015-06-16 14:00:00,114.19,114.23,114.18,114.19,10705.0,102.2625,102.2983,102.2535,102.2625,10705.0
2015-06-16 14:05:00,114.19,114.26,114.18,114.25,9969.0,102.2625,102.3252,102.2535,102.3162,9969.0
2015-06-16 14:10:00,114.25,114.28,114.24,114.27,5272.0,102.3162,102.3431,102.3073,102.3341,5272.0
2015-06-16 14:15:00,114.27,114.29,114.14,114.16,27642.0,102.3341,102.352,102.2177,102.2356,27642.0
2015-06-16 14:20:00,114.16,114.24,114.15,114.23,6702.0,102.2356,102.3073,102.2267,102.2983,6702.0
2015-06-16 14:25:00,114.24,114.31,114.22,114.22,7393.0,102.3073,102.3699,102.2893,102.2893,7393.0
2015-06-16 14:30:00,114.21,114.31,114.2,114.31,5190.0,102.2804,102.3699,102.2714,102.3699,5190.0
2015-06-16 14:35:00,114.29,114.29,114.25,114.25,7000.0,102.352,102.352,102.3162,102.3162,7000.0
2015-06-16 14:40:00,114.26,114.26,114.16,114.17,6295.0,102.3252,102.3252,102.2356,102.2446,6295.0
2015-06-16 14:45:00,114.17,114.26,114.16,114.25,25110.0,102.2446,102.3252,102.2356,102.3162,25110.0
2015-06-16 14:50:00,114.28,114.33,114.26,114.33,7586.0,102.3431,102.3879,102.3252,102.3879,7586.0
2015-06-16 14:55:00,114.34,114.34,114.23,114.33,11421.0,102.3968,102.3968,102.2983,102.3879,11421.0
2015-06-16 15:00:00,114.33,114.38,114.32,114.38,9202.0,102.3879,102.4326,102.3789,102.4326,9202.0
2015-06-16 15:05:00,114.41,114.41,114.27,114.31,8502.0,102.4595,102.4595,102.3341,102.3699,8502.0
2015-06-16 15:10:00,114.31,114.37,114.28,114.3,10453.0,102.3699,102.4237,102.3431,102.361,10453.0
2015-06-16 15:15:00,114.29,114.34,114.26,114.3,7401.0,102.352,102.3968,102.3252,102.361,7401.0
2015-06-16 15:20:00,114.32,114.37,114.3,114.33,33641.0,102.3789,102.4237,102.361,102.3879,33641.0
2015-06-16 15:25:00,114.35,114.52,114.35,114.52,41032.0,102.4058,102.558,102.4058,102.558,41032.0
2015-06-16 15:30:00,114.52,114.59,114.51,114.57,14522.0,102.558,102.6207,102.5491,102.6028,14522.0
2015-06-16 15:35:00,114.56,114.62,114.56,114.6,12740.0,102.5938,102.6476,102.5938,102.6297,12740.0
2015-06-16 15:40:00,114.61,114.62,114.46,114.5,14703.0,102.6386,102.6476,102.5043,102.5401,14703.0
2015-06-16 15:45:00,114.51,114.61,114.5,114.56,20624.0,102.5491,102.6386,102.5401,102.5938,20624.0
2015-06-16 15:50:00,114.56,114.57,114.48,114.48,27570.0,102.5938,102.6028,102.5222,102.5222,27570.0
2015-06-16 15:55:00,114.48,114.52,114.45,114.46,44637.0,102.5222,102.558,102.4953,102.5043,44637.0
2015-06-17 09:30:00,115.0,115.0,114.76,114.76,19576.0,102.9879,102.9879,102.7729,102.7729,19576.0
2015-06-17 09:35:00,114.75,114.96,114.75,114.83,11140.0,102.764,102.952,102.764,102.8356,11140.0
2015-06-17 09:40:00,114.84,114.88,114.69,114.72,7400.0,102.8446,102.8804,102.7103,102.7371,7400.0
2015-06-17 09:45:00,114.67,114.82,114.67,114.7,10291.0,102.6923,102.8267,102.6923,102.7192,10291.0
2015-06-17 09:50:00,114.7,114.85,114.65,114.77,14806.0,102.7192,102.8535,102.6744,102.7819,14806.0
2015-06-17 09:55:00,114.78,114.9,114.73,114.9,18937.0,102.7909,102.8983,102.7461,102.8983,18937.0
2015-06-17 10:00:00,114.9,114.92,114.81,114.92,7534.0,102.8983,102.9162,102.8177,102.9162,7534.0
2015-06-17 10:05:00,114.89,114.89,114.77,114.81,8410.0,102.8894,102.8894,102.7819,102.8177,8410.0
2015-06-17 10:10:00,114.82,114.91,114.8,114.88,7535.0,102.8267,102.9073,102.8088,102.8804,7535.0
2015-06-17 10:15:00,114.88,114.9,114.7,114.7,6446.0,102.8804,102.8983,102.7192,102.7192,6446.0
2015-06-17 10:20:00,114.67,114.73,114.57,114.68,6351.0,102.6923,102.7461,102.6028,102.7013,6351.0
2015-06-17 10:25:00,114.67,114.76,114.6,114.74,14163.0,102.6923,102.7729,102.6297,102.755,14163.0
2015-06-17 10:30:00,114.75,114.75,114.64,114.68,5182.0,102.764,102.764,102.6655,102.7013,5182.0
2015-06-17 10:35:00,114.73,114.81,114.72,114.74,9675.0,102.7461,102.8177,102.7371,102.755,9675.0
2015-06-17 10:40:00,114.74,114.77,114.7,114.75,6175.0,102.755,102.7819,102.7192,102.764,6175.0
2015-06-17 10:45:00,114.77,114.87,114.72,114.86,7375.0,102.7819,102.8715,102.7371,102.8625,7375.0
2015-06-17 10:50:00,114.89,114.93,114.8,114.86,16092.0,102.8894,102.9252,102.8088,102.8625,16092.0
2015-06-17 10:55:00,114.85,114.94,114.81,114.87,11291.0,102.8535,102.9341,102.8177,102.8715,11291.0
2015-06-17 11:00:00,114.85,114.95,114.8,114.9,24667.0,102.8535,102.9431,102.8088,102.8983,24667.0
2015-06-17 11:05:00,114.87,114.92,114.83,114.91,9340.0,102.8715,102.9162,102.8356,102.9073,9340.0
2015-06-17 11:10:00,114.9,114.98,114.87,114.95,13649.0,102.8983,102.97,102.8715,102.9431,13649.0
2015-06-17 11:15:00,114.96,114.98,114.88,114.94,7450.0,102.952,102.97,102.8804,102.9341,7450.0
2015-06-17 11:20:00,114.95,114.97,114.9,114.93,11544.0,102.9431,102.961,102.8983,102.9252,11544.0
2015-06-17 11:25:00,114.92,114.92,114.85,114.88,11254.0,102.9162,102.9162,102.8535,102.8804,11254.0
2015-06-17 11:30:00,114.88,114.9,114.85,114.88,10411.0,102.8804,102.8983,102.8535,102.8804,10411.0
2015-06-17 11:35:00,114.87,114.88,114.81,114.81,4708.0,102.8715,102.8804,102.8177,102.8177,4708.0
2015-06-17 11:40:00,114.82,114.82,114.72,114.72,4301.0,102.8267,102.8267,102.7371,102.7371,4301.0
2015-06-17 11:45:00,114.69,114.73,114.68,114.73,4214.0,102.7103,102.7461,102.7013,102.7461,4214.0
2015-06-17 11:50:00,114.76,114.82,114.74,114.8,7350.0,102.7729,102.8267,102.755,102.8088,7350.0
2015-06-17 11:55:00,114.78,114.8,114.71,114.77,4500.0,102.7909,102.8088,102.7282,102.7819,4500.0
2015-06-17 12:00:00,114.76,114.81,114.65,114.66,18068.0,102.7729,102.8177,102.6744,102.6834,18068.0
2015-06-17 12:05:00,114.68,114.68,114.54,114.59,3073.0,102.7013,102.7013,102.5759,102.6207,3073.0
2015-06-17 12:10:00,114.58,114.58,114.51,114.53,3264.0,102.6117,102.6117,102.5491,102.567,3264.0
2015-06-17 12:15:00,114.51,114.51,114.42,114.43,3902.0,102.5491,102.5491,102.4685,102.4774,3902.0
2015-06-17 12:20:00,114.44,114.51,114.44,114.47,3500.0,102.4864,102.5491,102.4864,102.5132,3500.0
2015-06-17 12:25:00,114.48,114.59,114.45,114.58,3358.0,102.5222,102.6207,102.4953,102.6117,3358.0
2015-06-17 12:30:00,114.6,114.6,114.43,114.43,4725.0,102.6297,102.6297,102.4774,102.4774,4725.0
2015-06-17 12:35:00,114.46,114.5,114.45,114.47,5019.0,102.5043,102.5401,102.4953,102.5132,5019.0
2015-06-17 12:40:00,114.47,114.5,114.26,114.29,8070.0,102.5132,102.5401,102.3252,102.352,8070.0
2015-06-17 12:45:00,114.27,114.39,114.27,114.39,3421.0,102.3341,102.4416,102.3341,102.4416,3421.0
2015-06-17 12:50:00,114.37,114.38,114.18,114.18,4886.0,102.4237,102.4326,102.2535,102.2535,4886.0
2015-06-17 12:55:00,114.18,114.18,114.06,114.09,7439.0,102.2535,102.2535,102.1461,102.1729,7439.0
2015-06-17 13:00:00,114.07,114.11,114.03,114.09,2908.0,102.155,102.1908,102.1192,102.1729,2908.0
2015-06-17 13:05:00,114.1,114.27,114.06,114.2,12616.0,102.1819,102.3341,102.1461,102.2714,12616.0
2015-06-17 13:10:00,114.2,114.26,114.17,114.24,6825.0,102.2714,102.3252,102.2446,102.3073,6825.0
2015-06-17 13:15:00,114.25,114.3,114.21,114.25,3239.0,102.3162,102.361,102.2804,102.3162,3239.0
2015-06-17 13:20:00,114.23,114.31,114.23,114.27,6042.0,102.2983,102.3699,102.2983,102.3341,6042.0
2015-06-17 13:25:00,114.28,114.33,114.23,114.27,20346.0,102.3431,102.3879,102.2983,102.3341,20346.0
2015-06-17 13:30:00,114.28,114.37,114.28,114.32,15082.0,102.3431,102.4237,102.3431,102.3789,15082.0
2015-06-17 13:35:00,114.36,114.37,114.29,114.37,15538.0,102.4147,102.4237,102.352,102.4237,15538.0
2015-06-17 13:40:00,114.37,114.4,114.32,114.36,19676.0,102.4237,102.4505,102.3789,102.4147,19676.0
2015-06-17 13:45:00,114.33,114.4,114.31,114.38,21831.0,102.3879,102.4505,102.3699,102.4326,21831.0
2015-06-17 13:50:00,114.39,114.41,114.33,114.41,9954.0,102.4416,102.4595,102.3879,102.4595,9954.0
2015-06-17 13:55:00,114.46,114.47,114.42,114.45,10547.0,102.5043,102.5132,102.4685,102.4953,10547.0
2015-06-17 14:00:00,114.43,114.96,114.26,114.82,29776.0,102.4774,102.952,102.3252,102.8267,29776.0
2015-06-17 14:05:00,114.82,114.88,114.55,114.87,7007.0,102.8267,102.8804,102.5849,102.8715,7007.0
2015-06-17 14:10:00,114.85,114.85,114.74,114.77,8644.0,102.8535,102.8535,102.755,102.7819,8644.0
2015-06-17 14:15:00,114.75,114.84,114.7,114.7,10229.0,102.764,102.8446,102.7192,102.7192,10229.0
2015-06-17 14:20:00,114.71,114.71,114.49,114.54,6571.0,102.7282,102.7282,102.5311,102.5759,6571.0
2015-06-17 14:25:00,114.53,114.62,114.52,114.59,5978.0,102.567,102.6476,102.558,102.6207,5978.0
2015-06-17 14:30:00,114.55,114.77,114.52,114.71,20507.0,102.5849,102.7819,102.558,102.7282,20507.0
2015-06-17 14:35:00,114.7,114.9,114.7,114.9,6851.0,102.7192,102.8983,102.7192,102.8983,6851.0
2015-06-17 14:40:00,114.93,115.15,114.93,115.12,14947.0,102.9252,103.1222,102.9252,103.0953,14947.0
2015-06-17 14:45:00,115.15,115.31,115.13,115.23,7891.0,103.1222,103.2655,103.1043,103.1938,7891.0
2015-06-17 14:50:00,115.21,115.36,115.2,115.35,3486.0,103.1759,103.3103,103.167,103.3013,3486.0
2015-06-17 14:55:00,115.35,115.36,115.21,115.28,8627.0,103.3013,103.3103,103.1759,103.2386,8627.0
2015-06-17 15:00:00,115.28,115.31,115.19,115.22,6081.0,103.2386,103.2655,103.158,103.1849,6081.0
2015-06-17 15:05:00,115.21,115.25,115.16,115.16,9322.0,103.1759,103.2118,103.1312,103.1312,9322.0
2015-06-17 15:10:00,115.16,115.22,115.13,115.18,6900.0,103.1312,103.1849,103.1043,103.1491,6900.0
2015-06-17 15:15:00,115.17,115.29,115.17,115.25,19570.0,103.1401,103.2476,103.1401,103.2118,19570.0
2015-06-17 15:20:00,115.25,115.36,115.25,115.31,10476.0,103.2118,103.3103,103.2118,103.2655,10476.0
2015-06-17 15:25:00,115.31,115.35,115.29,115.32,9377.0,103.2655,103.3013,103.2476,103.2744,9377.0
2015-06-17 15:30:00,115.34,115.39,115.3,115.36,12052.0,103.2924,103.3371,103.2565,103.3103,12052.0
2015-06-17 15:35:00,115.37,115.44,115.35,115.39,13424.0,103.3192,103.3819,103.3013,103.3371,13424.0
2015-06-17 15:40:00,115.37,115.37,115.25,115.25,16434.0,103.3192,103.3192,103.2118,103.2118,16434.0
2015-06-17 15:45:00,115.24,115.24,115.11,115.17,15292.0,103.2028,103.2028,103.0864,103.1401,15292.0
2015-06-17 15:50:00,115.18,115.28,115.14,115.21,19170.0,103.1491,103.2386,103.1132,103.1759,19170.0
2015-06-17 15:55:00,115.21,115.21,115.06,115.06,50960.0,103.1759,103.1759,103.0416,103.0416,50960.0
2015-06-18 09:30:00,115.63,115.74,115.43,115.7,21102.0,103.5521,103.6506,103.373,103.6148,21102.0
2015-06-18 09:35:00,115.67,115.67,115.38,115.62,10413.0,103.5879,103.5879,103.3282,103.5431,10413.0
2015-06-18 09:40:00,115.58,115.92,115.57,115.83,10349.0,103.5073,103.8118,103.4983,103.7312,10349.0
2015-06-18 09:45:00,115.89,116.13,115.87,116.07,18837.0,103.7849,103.9998,103.767,103.9461,18837.0
2015-06-18 09:50:00,116.1,116.21,116.07,116.12,7386.0,103.973,104.0715,103.9461,103.9909,7386.0
2015-06-18 09:55:00,116.11,116.26,116.11,116.25,10700.0,103.9819,104.1163,103.9819,104.1073,10700.0
2015-06-18 10:00:00,116.25,116.36,116.23,116.34,13855.0,104.1073,104.2058,104.0894,104.1879,13855.0
2015-06-18 10:05:00,116.35,116.57,116.35,116.54,17065.0,104.1969,104.3939,104.1969,104.367,17065.0
2015-06-18 10:10:00,116.5,116.63,116.5,116.61,5609.0,104.3312,104.4476,104.3312,104.4297,5609.0
2015-06-18 10:15:00,116.61,116.68,116.6,116.68,5500.0,104.4297,104.4924,104.4207,104.4924,5500.0
2015-06-18 10:20:00,116.68,116.82,116.61,116.8,8611.0,104.4924,104.6178,104.4297,104.5999,8611.0
2015-06-18 10:25:00,116.81,116.89,116.8,116.86,9860.0,104.6088,104.6805,104.5999,104.6536,9860.0
2015-06-18 10:30:00,116.89,116.9,116.77,116.83,8029.0,104.6805,104.6894,104.573,104.6267,8029.0
2015-06-18 10:35:00,116.82,116.88,116.82,116.84,6004.0,104.6178,104.6715,104.6178,104.6357,6004.0
2015-06-18 10:40:00,116.87,116.98,116.87,116.94,27580.0,104.6625,104.7611,104.6625,104.7252,27580.0
2015-06-18 10:45:00,116.96,117.1,116.96,117.09,25303.0,104.7431,104.8685,104.7431,104.8596,25303.0
2015-06-18 10:50:00,117.08,117.08,117.02,117.07,7549.0,104.8506,104.8506,104.7969,104.8417,7549.0
2015-06-18 10:55:00,117.07,117.23,117.07,117.17,15371.0,104.8417,104.9849,104.8417,104.9312,15371.0
2015-06-18 11:00:00,117.2,117.24,117.11,117.22,23707.0,104.9581,104.9939,104.8775,104.976,23707.0
2015-06-18 11:05:00,117.21,117.32,117.18,117.29,23395.0,104.967,105.0655,104.9402,105.0387,23395.0
2015-06-18 11:10:00,117.27,117.31,117.22,117.27,10654.0,105.0208,105.0566,104.976,105.0208,10654.0
2015-06-18 11:15:00,117.27,117.32,117.22,117.23,10608.0,105.0208,105.0655,104.976,104.9849,10608.0
2015-06-18 11:20:00,117.23,117.28,117.2,117.2,17851.0,104.9849,105.0297,104.9581,104.9581,17851.0
2015-06-18 11:25:00,117.18,117.27,117.15,117.27,13173.0,104.9402,105.0208,104.9133,105.0208,13173.0
2015-06-18 11:30:00,117.27,117.32,117.2,117.24,10170.0,105.0208,105.0655,104.9581,104.9939,10170.0
2015-06-18 11:35:00,117.24,117.29,117.23,117.28,7666.0,104.9939,105.0387,104.9849,105.0297,7666.0
2015-06-18 11:40:00,117.29,117.43,117.28,117.38,8728.0,105.0387,105.1641,105.0297,105.1193,8728.0
2015-06-18 11:45:00,117.39,117.4,117.3,117.3,10052.0,105.1282,105.1372,105.0476,105.0476,10052.0
2015-06-18 11:50:00,117.3,117.31,117.22,117.31,9028.0,105.0476,105.0566,104.976,105.0566,9028.0
2015-06-18 11:55:00,117.32,117.36,117.28,117.36,8278.0,105.0655,105.1014,105.0297,105.1014,8278.0
2015-06-18 12:00:00,117.37,117.37,117.29,117.34,14727.0,105.1103,105.1103,105.0387,105.0835,14727.0
2015-06-18 12:05:00,117.34,117.36,117.25,117.3,10098.0,105.0835,105.1014,105.0029,105.0476,10098.0
2015-06-18 12:10:00,117.28,117.37,117.28,117.33,8262.0,105.0297,105.1103,105.0297,105.0745,8262.0
2015-06-18 12:15:00,117.34,117.37,117.3,117.35,15450.0,105.0835,105.1103,105.0476,105.0924,15450.0
2015-06-18 12:20:00,117.35,117.49,117.3,117.44,9877.0,105.0924,105.2178,105.0476,105.173,9877.0
2015-06-18 12:25:00,117.42,117.42,117.38,117.38,8528.0,105.1551,105.1551,105.1193,105.1193,8528.0
2015-06-18 12:30:00,117.39,117.54,117.38,117.49,22914.0,105.1282,105.2626,105.1193,105.2178,22914.0
2015-06-18 12:35:00,117.49,117.5,117.32,117.4,6516.0,105.2178,105.2267,105.0655,105.1372,6516.0
2015-06-18 12:40:00,117.41,117.42,117.32,117.35,4871.0,105.1461,105.1551,105.0655,105.0924,4871.0
2015-06-18 12:45:00,117.35,117.44,117.35,117.41,7324.0,105.0924,105.173,105.0924,105.1461,7324.0
2015-06-18 12:50:00,117.4,117.4,117.35,117.35,6499.0,105.1372,105.1372,105.0924,105.0924,6499.0
2015-06-18 12:55:00,117.35,117.36,117.34,117.36,8624.0,105.0924,105.1014,105.0835,105.1014,8624.0
2015-06-18 13:00:00,117.37,117.45,117.37,117.43,8105.0,105.1103,105.182,105.1103,105.1641,8105.0
2015-06-18 13:05:00,117.42,117.42,117.31,117.31,6910.0,105.1551,105.1551,105.0566,105.0566,6910.0
2015-06-18 13:10:00,117.32,117.35,117.27,117.28,11263.0,105.0655,105.0924,105.0208,105.0297,11263.0
2015-06-18 13:15:00,117.3,117.32,117.22,117.26,10663.0,105.0476,105.0655,104.976,105.0118,10663.0
2015-06-18 13:20:00,117.25,117.27,117.2,117.23,16608.0,105.0029,105.0208,104.9581,104.9849,16608.0
2015-06-18 13:25:00,117.25,117.3,117.23,117.25,11397.0,105.0029,105.0476,104.9849,105.0029,11397.0
2015-06-18 13:30:00,117.24,117.32,117.24,117.26,10782.0,104.9939,105.0655,104.9939,105.0118,10782.0
2015-06-18 13:35:00,117.26,117.3,117.0,117.24,48332.0,105.0118,105.0476,104.779,104.9939,48332.0
2015-06-18 13:40:00,117.24,117.24,117.15,117.19,5397.0,104.9939,104.9939,104.9133,104.9491,5397.0
2015-06-18 13:45:00,117.19,117.2,117.14,117.17,6308.0,104.9491,104.9581,104.9043,104.9312,6308.0
2015-06-18 13:50:00,117.17,117.22,117.17,117.18,6930.0,104.9312,104.976,104.9312,104.9402,6930.0
2015-06-18 13:55:00,117.17,117.19,117.12,117.13,7459.0,104.9312,104.9491,104.8864,104.8954,7459.0
2015-06-18 14:00:00,117.12,117.19,117.07,117.19,9318.0,104.8864,104.9491,104.8417,104.9491,9318.0
2015-06-18 14:05:00,117.19,117.21,117.1,117.16,17616.0,104.9491,104.967,104.8685,104.9223,17616.0
2015-06-18 14:10:00,117.16,117.16,117.12,117.13,6100.0,104.9223,104.9223,104.8864,104.8954,6100.0
2015-06-18 14:15:00,117.12,117.24,117.11,117.19,8879.0,104.8864,104.9939,104.8775,104.9491,8879.0
2015-06-18 14:20:00,117.18,117.27,117.18,117.25,11225.0,104.9402,105.0208,104.9402,105.0029,11225.0
2015-06-18 14:25:00,117.23,117.23,117.19,117.19,5563.0,104.9849,104.9849,104.9491,104.9491,5563.0
2015-06-18 14:30:00,117.2,117.3,117.18,117.28,10633.0,104.9581,105.0476,104.9402,105.0297,10633.0
2015-06-18 14:35:00,117.26,117.33,117.22,117.33,8627.0,105.0118,105.0745,104.976,105.0745,8627.0
2015-06-18 14:40:00,117.33,117.34,117.24,117.32,10340.0,105.0745,105.0835,104.9939,105.0655,10340.0
2015-06-18 14:45:00,117.31,117.4,117.3,117.37,12072.0,105.0566,105.1372,105.0476,105.1103,12072.0
2015-06-18 14:50:00,117.36,117.45,117.36,117.42,8911.0,105.1014,105.182,105.1014,105.1551,8911.0
2015-06-18 14:55:00,117.39,117.42,117.36,117.39,10211.0,105.1282,105.1551,105.1014,105.1282,10211.0
2015-06-18 15:00:00,117.38,117.41,117.35,117.41,10998.0,105.1193,105.1461,105.0924,105.1461,10998.0
2015-06-18 15:05:00,117.42,117.44,117.38,117.38,8546.0,105.1551,105.173,105.1193,105.1193,8546.0
2015-06-18 15:10:00,117.38,117.39,117.3,117.32,14666.0,105.1193,105.1282,105.0476,105.0655,14666.0
2015-06-18 15:15:00,117.3,117.31,117.25,117.3,12791.0,105.0476,105.0566,105.0029,105.0476,12791.0
2015-06-18 15:20:00,117.3,117.39,117.28,117.39,12617.0,105.0476,105.1282,105.0297,105.1282,12617.0
2015-06-18 15:25:00,117.37,117.44,117.35,117.41,14078.0,105.1103,105.173,105.0924,105.1461,14078.0
2015-06-18 15:30:00,117.41,117.48,117.4,117.45,13522.0,105.1461,105.2088,105.1372,105.182,13522.0
2015-06-18 15:35:00,117.45,117.48,117.35,117.38,15329.0,105.182,105.2088,105.0924,105.1193,15329.0
2015-06-18 15:40:00,117.39,117.45,117.35,117.36,21302.0,105.1282,105.182,105.0924,105.1014,21302.0
2015-06-18 15:45:00,117.37,117.37,117.25,117.25,21217.0,105.1103,105.1103,105.0029,105.0029,21217.0
2015-06-18 15:50:00,117.24,117.28,117.18,117.24,45111.0,104.9939,105.0297,104.9402,104.9939,45111.0
2015-06-18 15:55:00,117.25,117.29,117.2,117.23,43180.0,105.0029,105.0387,104.9581,104.9849,43180.0
2015-06-19 09:30:00,117.46,117.49,117.05,117.05,277730.0,105.1909,105.2178,104.8237,104.8237,277730.0
2015-06-19 09:35:00,117.18,117.99,117.18,117.99,33972.0,104.9402,105.6656,104.9402,105.6656,33972.0
2015-06-19 09:40:00,117.92,118.2,117.67,118.19,59444.0,105.6029,105.8536,105.379,105.8447,59444.0
2015-06-19 09:45:00,118.09,118.18,118.01,118.11,14328.0,105.7551,105.8357,105.6835,105.773,14328.0
2015-06-19 09:50:00,118.07,118.26,118.02,118.11,16082.0,105.7372,105.9074,105.6924,105.773,16082.0
2015-06-19 09:55:00,118.14,118.27,118.07,118.27,18569.0,105.7999,105.9163,105.7372,105.9163,18569.0
2015-06-19 10:00:00,118.22,118.22,118.06,118.12,16278.0,105.8715,105.8715,105.7282,105.782,16278.0
2015-06-19 10:05:00,118.1,118.13,117.98,118.0,31440.0,105.7641,105.7909,105.6566,105.6745,31440.0
2015-06-19 10:10:00,117.98,118.03,117.9,117.9,13476.0,105.6566,105.7014,105.585,105.585,13476.0
2015-06-19 10:15:00,117.9,118.0,117.85,117.97,12041.0,105.585,105.6745,105.5402,105.6476,12041.0
2015-06-19 10:20:00,117.98,117.98,117.8,117.82,9164.0,105.6566,105.6566,105.4954,105.5133,9164.0
2015-06-19 10:25:00,117.83,117.84,117.69,117.7,6086.0,105.5223,105.5312,105.3969,105.4058,6086.0
2015-06-19 10:30:00,117.68,117.84,117.66,117.8,8711.0,105.3879,105.5312,105.37,105.4954,8711.0
2015-06-19 10:35:00,117.77,117.94,117.77,117.79,7249.0,105.4685,105.6208,105.4685,105.4864,7249.0
2015-06-19 10:40:00,117.81,117.88,117.78,117.79,16226.0,105.5044,105.567,105.4775,105.4864,16226.0
2015-06-19 10:45:00,117.78,117.78,117.72,117.73,8817.0,105.4775,105.4775,105.4238,105.4327,8817.0
2015-06-19 10:50:00,117.75,117.91,117.72,117.9,11687.0,105.4506,105.5939,105.4238,105.585,11687.0
2015-06-19 10:55:00,117.9,117.91,117.72,117.79,12772.0,105.585,105.5939,105.4238,105.4864,12772.0
2015-06-19 11:00:00,117.75,117.92,117.72,117.87,14700.0,105.4506,105.6029,105.4238,105.5581,14700.0
2015-06-19 11:05:00,117.83,117.94,117.74,117.81,14411.0,105.5223,105.6208,105.4417,105.5044,14411.0
2015-06-19 11:10:00,117.84,117.88,117.81,117.83,5060.0,105.5312,105.567,105.5044,105.5223,5060.0
2015-06-19 11:15:00,117.84,117.94,117.83,117.9,9650.0,105.5312,105.6208,105.5223,105.585,9650.0
2015-06-19 11:20:00,117.9,117.98,117.82,117.91,19765.0,105.585,105.6566,105.5133,105.5939,19765.0
2015-06-19 11:25:00,117.91,117.94,117.81,117.81,4015.0,105.5939,105.6208,105.5044,105.5044,4015.0
2015-06-19 11:30:00,117.81,117.9,117.79,117.9,19454.0,105.5044,105.585,105.4864,105.585,19454.0
2015-06-19 11:35:00,117.9,117.9,117.81,117.81,9300.0,105.585,105.585,105.5044,105.5044,9300.0
2015-06-19 11:40:00,117.83,117.9,117.82,117.85,13359.0,105.5223,105.585,105.5133,105.5402,13359.0
2015-06-19 11:45:00,117.86,117.9,117.79,117.82,28809.0,105.5491,105.585,105.4864,105.5133,28809.0
2015-06-19 11:50:00,117.85,117.85,117.62,117.64,5526.0,105.5402,105.5402,105.3342,105.3521,5526.0
2015-06-19 11:55:00,117.62,117.63,117.56,117.56,6317.0,105.3342,105.3432,105.2805,105.2805,6317.0
2015-06-19 12:00:00,117.55,117.66,117.49,117.61,5612.0,105.2715,105.37,105.2178,105.3252,5612.0
2015-06-19 12:05:00,117.61,117.61,117.47,117.51,7500.0,105.3252,105.3252,105.1999,105.2357,7500.0
2015-06-19 12:10:00,117.53,117.61,117.52,117.53,4952.0,105.2536,105.3252,105.2446,105.2536,4952.0
2015-06-19 12:15:00,117.57,117.57,117.52,117.55,3145.0,105.2894,105.2894,105.2446,105.2715,3145.0
2015-06-19 12:20:00,117.54,117.55,117.41,117.41,7759.0,105.2626,105.2715,105.1461,105.1461,7759.0
2015-06-19 12:25:00,117.42,117.61,117.42,117.58,10239.0,105.1551,105.3252,105.1551,105.2984,10239.0
2015-06-19 12:30:00,117.55,117.7,117.52,117.68,25737.0,105.2715,105.4058,105.2446,105.3879,25737.0
2015-06-19 12:35:00,117.71,117.71,117.53,117.62,9132.0,105.4148,105.4148,105.2536,105.3342,9132.0
2015-06-19 12:40:00,117.61,117.77,117.59,117.63,15853.0,105.3252,105.4685,105.3073,105.3432,15853.0
2015-06-19 12:45:00,117.61,117.65,117.6,117.65,14669.0,105.3252,105.3611,105.3163,105.3611,14669.0
2015-06-19 12:50:00,117.64,117.68,117.5,117.66,14079.0,105.3521,105.3879,105.2267,105.37,14079.0
2015-06-19 12:55:00,117.61,117.67,117.56,117.62,7326.0,105.3252,105.379,105.2805,105.3342,7326.0
2015-06-19 13:00:00,117.6,117.61,117.58,117.58,4989.0,105.3163,105.3252,105.2984,105.2984,4989.0
2015-06-19 13:05:00,117.58,117.66,117.55,117.63,10592.0,105.2984,105.37,105.2715,105.3432,10592.0
2015-06-19 13:10:00,117.63,117.63,117.61,117.63,2901.0,105.3432,105.3432,105.3252,105.3432,2901.0
2015-06-19 13:15:00,117.64,117.68,117.64,117.68,3679.0,105.3521,105.3879,105.3521,105.3879,3679.0
2015-06-19 13:20:00,117.67,117.71,117.65,117.67,5665.0,105.379,105.4148,105.3611,105.379,5665.0
2015-06-19 13:25:00,117.67,117.71,117.65,117.7,4700.0,105.379,105.4148,105.3611,105.4058,4700.0
2015-06-19 13:30:00,117.69,117.71,117.67,117.71,5472.0,105.3969,105.4148,105.379,105.4148,5472.0
2015-06-19 13:35:00,117.71,117.75,117.71,117.72,3995.0,105.4148,105.4506,105.4148,105.4238,3995.0
2015-06-19 13:40:00,117.71,117.75,117.71,117.75,7228.0,105.4148,105.4506,105.4148,105.4506,7228.0
2015-06-19 13:45:00,117.73,117.83,117.73,117.74,12703.0,105.4327,105.5223,105.4327,105.4417,12703.0
2015-06-19 13:50:00,117.74,117.75,117.69,117.69,7266.0,105.4417,105.4506,105.3969,105.3969,7266.0
2015-06-19 13:55:00,117.72,117.72,117.55,117.59,13897.0,105.4238,105.4238,105.2715,105.3073,13897.0
2015-06-19 14:00:00,117.58,117.64,117.56,117.63,6025.0,105.2984,105.3521,105.2805,105.3432,6025.0
2015-06-19 14:05:00,117.63,117.64,117.55,117.6,6660.0,105.3432,105.3521,105.2715,105.3163,6660.0
2015-06-19 14:10:00,117.6,117.6,117.51,117.52,5519.0,105.3163,105.3163,105.2357,105.2446,5519.0
2015-06-19 14:15:00,117.52,117.53,117.45,117.45,7638.0,105.2446,105.2536,105.182,105.182,7638.0
2015-06-19 14:20:00,117.45,117.46,117.22,117.29,15891.0,105.182,105.1909,104.976,105.0387,15891.0
2015-06-19 14:25:00,117.31,117.33,117.23,117.23,7100.0,105.0566,105.0745,104.9849,104.9849,7100.0
2015-06-19 14:30:00,117.27,117.32,117.23,117.32,10551.0,105.0208,105.0655,104.9849,105.0655,10551.0
2015-06-19 14:35:00,117.33,117.41,117.33,117.37,12971.0,105.0745,105.1461,105.0745,105.1103,12971.0
2015-06-19 14:40:00,117.37,117.41,117.27,117.41,9340.0,105.1103,105.1461,105.0208,105.1461,9340.0
2015-06-19 14:45:00,117.4,117.44,117.39,117.44,11800.0,105.1372,105.173,105.1282,105.173,11800.0
2015-06-19 14:50:00,117.44,117.44,117.34,117.36,14362.0,105.173,105.173,105.0835,105.1014,14362.0
2015-06-19 14:55:00,117.38,117.41,117.33,117.35,11857.0,105.1193,105.1461,105.0745,105.0924,11857.0
2015-06-19 15:00:00,117.35,117.35,117.21,117.28,14860.0,105.0924,105.0924,104.967,105.0297,14860.0
2015-06-19 15:05:00,117.28,117.35,117.28,117.35,12641.0,105.0297,105.0924,105.0297,105.0924,12641.0
2015-06-19 15:10:00,117.35,117.41,117.32,117.35,13254.0,105.0924,105.1461,105.0655,105.0924,13254.0
2015-06-19 15:15:00,117.32,117.35,117.29,117.31,11814.0,105.0655,105.0924,105.0387,105.0566,11814.0
2015-06-19 15:20:00,117.32,117.36,117.28,117.34,27307.0,105.0655,105.1014,105.0297,105.0835,27307.0
2015-06-19 15:25:00,117.34,117.35,117.28,117.3,22284.0,105.0835,105.0924,105.0297,105.0476,22284.0
2015-06-19 15:30:00,117.3,117.33,117.22,117.3,22624.0,105.0476,105.0745,104.976,105.0476,22624.0
2015-06-19 15:35:00,117.28,117.31,117.23,117.25,23281.0,105.0297,105.0566,104.9849,105.0029,23281.0
2015-06-19 15:40:00,117.25,117.27,117.19,117.22,21796.0,105.0029,105.0208,104.9491,104.976,21796.0
2015-06-19 15:45:00,117.22,117.36,117.13,117.32,37734.0,104.976,105.1014,104.8954,105.0655,37734.0
2015-06-19 15:50:00,117.33,117.35,117.27,117.33,37881.0,105.0745,105.0924,105.0208,105.0745,37881.0
2015-06-19 15:55:00,117.33,117.45,117.19,117.19,144596.0,105.0745,105.182,104.9491,104.9491,144596.0
2015-06-22 09:30:00,117.54,117.88,117.35,117.62,22603.0,105.2626,105.567,105.0924,105.3342,22603.0
2015-06-22 09:35:00,117.77,117.87,117.47,117.47,10118.0,105.4685,105.5581,105.1999,105.1999,10118.0
2015-06-22 09:40:00,117.51,117.61,117.24,117.56,10374.0,105.2357,105.3252,104.9939,105.2805,10374.0
2015-06-22 09:45:00,117.55,117.61,117.31,117.33,6186.0,105.2715,105.3252,105.0566,105.0745,6186.0
2015-06-22 09:50:00,117.33,117.55,117.28,117.46,8100.0,105.0745,105.2715,105.0297,105.1909,8100.0
2015-06-22 09:55:00,117.46,117.51,117.41,117.51,3955.0,105.1909,105.2357,105.1461,105.2357,3955.0
2015-06-22 10:00:00,117.46,117.49,117.3,117.39,5835.0,105.1909,105.2178,105.0476,105.1282,5835.0
2015-06-22 10:05:00,117.47,117.66,117.47,117.61,3380.0,105.1999,105.37,105.1999,105.3252,3380.0
2015-06-22 10:10:00,117.58,117.74,117.57,117.74,14128.0,105.2984,105.4417,105.2894,105.4417,14128.0
2015-06-22 10:15:00,117.76,117.76,117.7,117.73,5552.0,105.4596,105.4596,105.4058,105.4327,5552.0
2015-06-22 10:20:00,117.75,117.77,117.69,117.76,4700.0,105.4506,105.4685,105.3969,105.4596,4700.0
2015-06-22 10:25:00,117.76,117.76,117.57,117.58,11844.0,105.4596,105.4596,105.2894,105.2984,11844.0
2015-06-22 10:30:00,117.56,117.72,117.56,117.71,15626.0,105.2805,105.4238,105.2805,105.4148,15626.0
2015-06-22 10:35:00,117.7,117.73,117.62,117.69,11752.0,105.4058,105.4327,105.3342,105.3969,11752.0
2015-06-22 10:40:00,117.68,117.83,117.66,117.78,14112.0,105.3879,105.5223,105.37,105.4775,14112.0
2015-06-22 10:45:00,117.78,117.8,117.72,117.78,11402.0,105.4775,105.4954,105.4238,105.4775,11402.0
2015-06-22 10:50:00,117.75,117.75,117.66,117.67,8380.0,105.4506,105.4506,105.37,105.379,8380.0
2015-06-22 10:55:00,117.65,117.73,117.59,117.69,24618.0,105.3611,105.4327,105.3073,105.3969,24618.0
2015-06-22 11:00:00,117.69,117.75,117.66,117.74,14506.0,105.3969,105.4506,105.37,105.4417,14506.0
2015-06-22 11:05:00,117.75,117.76,117.63,117.65,8834.0,105.4506,105.4596,105.3432,105.3611,8834.0
2015-06-22 11:10:00,117.64,117.72,117.64,117.67,10610.0,105.3521,105.4238,105.3521,105.379,10610.0
2015-06-22 11:15:00,117.66,117.77,117.62,117.77,8442.0,105.37,105.4685,105.3342,105.4685,8442.0
2015-06-22 11:20:00,117.77,117.83,117.77,117.78,10546.0,105.4685,105.5223,105.4685,105.4775,10546.0
2015-06-22 11:25:00,117.78,117.8,117.74,117.8,3882.0,105.4775,105.4954,105.4417,105.4954,3882.0
2015-06-22 11:30:00,117.82,117.86,117.82,117.86,3690.0,105.5133,105.5491,105.5133,105.5491,3690.0
2015-06-22 11:35:00,117.86,117.9,117.84,117.86,8775.0,105.5491,105.585,105.5312,105.5491,8775.0
2015-06-22 11:40:00,117.86,117.88,117.79,117.84,7799.0,105.5491,105.567,105.4864,105.5312,7799.0
2015-06-22 11:45:00,117.83,117.87,117.83,117.84,5474.0,105.5223,105.5581,105.5223,105.5312,5474.0
2015-06-22 11:50:00,117.85,117.87,117.83,117.84,5313.0,105.5402,105.5581,105.5223,105.5312,5313.0
2015-06-22 11:55:00,117.83,117.87,117.81,117.81,5518.0,105.5223,105.5581,105.5044,105.5044,5518.0
2015-06-22 12:00:00,117.79,117.81,117.75,117.75,4978.0,105.4864,105.5044,105.4506,105.4506,4978.0
2015-06-22 12:05:00,117.75,117.79,117.74,117.77,7820.0,105.4506,105.4864,105.4417,105.4685,7820.0
2015-06-22 12:10:00,117.75,117.79,117.71,117.71,6741.0,105.4506,105.4864,105.4148,105.4148,6741.0
2015-06-22 12:15:00,117.73,117.78,117.73,117.76,6675.0,105.4327,105.4775,105.4327,105.4596,6675.0
2015-06-22 12:20:00,117.74,117.74,117.66,117.66,4558.0,105.4417,105.4417,105.37,105.37,4558.0
2015-06-22 12:25:00,117.63,117.66,117.54,117.66,8016.0,105.3432,105.37,105.2626,105.37,8016.0
2015-06-22 12:30:00,117.64,117.69,117.63,117.68,5807.0,105.3521,105.3969,105.3432,105.3879,5807.0
2015-06-22 12:35:00,117.67,117.74,117.67,117.74,7709.0,105.379,105.4417,105.379,105.4417,7709.0
2015-06-22 12:40:00,117.72,117.76,117.72,117.73,4736.0,105.4238,105.4596,105.4238,105.4327,4736.0
2015-06-22 12:45:00,117.75,117.78,117.74,117.77,3502.0,105.4506,105.4775,105.4417,105.4685,3502.0
2015-06-22 12:50:00,117.79,117.88,117.77,117.86,4334.0,105.4864,105.567,105.4685,105.5491,4334.0
2015-06-22 12:55:00,117.83,117.84,117.83,117.83,3151.0,105.5223,105.5312,105.5223,105.5223,3151.0
2015-06-22 13:00:00,117.83,117.86,117.8,117.8,9678.0,105.5223,105.5491,105.4954,105.4954,9678.0
2015-06-22 13:05:00,117.8,117.8,117.74,117.74,5500.0,105.4954,105.4954,105.4417,105.4417,5500.0
2015-06-22 13:10:00,117.72,117.76,117.68,117.69,2723.0,105.4238,105.4596,105.3879,105.3969,2723.0
2015-06-22 13:15:00,117.7,117.7,117.62,117.62,4500.0,105.4058,105.4058,105.3342,105.3342,4500.0
2015-06-22 13:20:00,117.62,117.67,117.61,117.62,6047.0,105.3342,105.379,105.3252,105.3342,6047.0
2015-06-22 13:25:00,117.61,117.61,117.5,117.53,3400.0,105.3252,105.3252,105.2267,105.2536,3400.0
2015-06-22 13:30:00,117.5,117.58,117.5,117.58,9416.0,105.2267,105.2984,105.2267,105.2984,9416.0
2015-06-22 13:35:00,117.57,117.57,117.52,117.57,8472.0,105.2894,105.2894,105.2446,105.2894,8472.0
2015-06-22 13:40:00,117.57,117.63,117.55,117.57,3816.0,105.2894,105.3432,105.2715,105.2894,3816.0
2015-06-22 13:45:00,117.58,117.62,117.56,117.62,6824.0,105.2984,105.3342,105.2805,105.3342,6824.0
2015-06-22 13:50:00,117.65,117.69,117.65,117.65,8013.0,105.3611,105.3969,105.3611,105.3611,8013.0
2015-06-22 13:55:00,117.64,117.67,117.59,117.65,7454.0,105.3521,105.379,105.3073,105.3611,7454.0
2015-06-22 14:00:00,117.65,117.65,117.56,117.59,5352.0,105.3611,105.3611,105.2805,105.3073,5352.0
2015-06-22 14:05:00,117.6,117.62,117.55,117.59,8700.0,105.3163,105.3342,105.2715,105.3073,8700.0
2015-06-22 14:10:00,117.59,117.64,117.59,117.62,4698.0,105.3073,105.3521,105.3073,105.3342,4698.0
2015-06-22 14:15:00,117.61,117.71,117.59,117.69,9042.0,105.3252,105.4148,105.3073,105.3969,9042.0
2015-06-22 14:20:00,117.7,117.79,117.7,117.71,7976.0,105.4058,105.4864,105.4058,105.4148,7976.0
2015-06-22 14:25:00,117.69,117.76,117.66,117.74,5914.0,105.3969,105.4596,105.37,105.4417,5914.0
2015-06-22 14:30:00,117.74,117.85,117.74,117.85,9281.0,105.4417,105.5402,105.4417,105.5402,9281.0
2015-06-22 14:35:00,117.85,117.91,117.85,117.89,7616.0,105.5402,105.5939,105.5402,105.576,7616.0
2015-06-22 14:40:00,117.91,117.93,117.84,117.93,10144.0,105.5939,105.6118,105.5312,105.6118,10144.0
2015-06-22 14:45:00,117.94,117.96,117.88,117.92,7017.0,105.6208,105.6387,105.567,105.6029,7017.0
2015-06-22 14:50:00,117.94,117.99,117.94,117.99,9287.0,105.6208,105.6656,105.6208,105.6656,9287.0
2015-06-22 14:55:00,117.99,118.09,117.99,118.06,20462.0,105.6656,105.7551,105.6656,105.7282,20462.0
2015-06-22 15:00:00,118.04,118.04,117.92,117.93,4633.0,105.7103,105.7103,105.6029,105.6118,4633.0
2015-06-22 15:05:00,117.92,117.92,117.88,117.88,5853.0,105.6029,105.6029,105.567,105.567,5853.0
2015-06-22 15:10:00,117.88,117.95,117.88,117.9,10106.0,105.567,105.6297,105.567,105.585,10106.0
2015-06-22 15:15:00,117.89,117.89,117.74,117.75,7271.0,105.576,105.576,105.4417,105.4506,7271.0
2015-06-22 15:20:00,117.76,117.84,117.76,117.84,5164.0,105.4596,105.5312,105.4596,105.5312,5164.0
2015-06-22 15:25:00,117.84,117.86,117.76,117.76,7639.0,105.5312,105.5491,105.4596,105.4596,7639.0
2015-06-22 15:30:00,117.76,117.8,117.75,117.78,9259.0,105.4596,105.4954,105.4506,105.4775,9259.0
2015-06-22 15:35:00,117.79,117.81,117.72,117.76,9121.0,105.4864,105.5044,105.4238,105.4596,9121.0
2015-06-22 15:40:00,117.77,117.83,117.77,117.82,10357.0,105.4685,105.5223,105.4685,105.5133,10357.0
2015-06-22 15:45:00,117.84,117.88,117.73,117.77,21972.0,105.5312,105.567,105.4327,105.4685,21972.0
2015-06-22 15:50:00,117.77,117.82,117.74,117.76,15188.0,105.4685,105.5133,105.4417,105.4596,15188.0
2015-06-22 15:55:00,117.76,117.8,117.68,117.75,55200.0,105.4596,105.4954,105.3879,105.4506,55200.0
2015-06-23 09:30:00,117.96,117.96,117.52,117.53,29539.0,105.6387,105.6387,105.2446,105.2536,29539.0
2015-06-23 09:35:00,117.57,117.6,117.17,117.21,11392.0,105.2894,105.3163,104.9312,104.967,11392.0
2015-06-23 09:40:00,117.21,117.33,117.2,117.33,5956.0,104.967,105.0745,104.9581,105.0745,5956.0
2015-06-23 09:45:00,117.33,117.45,117.33,117.37,4305.0,105.0745,105.182,105.0745,105.1103,4305.0
2015-06-23 09:50:00,117.44,117.48,117.37,117.38,6354.0,105.173,105.2088,105.1103,105.1193,6354.0
2015-06-23 09:55:00,117.38,117.4,117.27,117.29,5498.0,105.1193,105.1372,105.0208,105.0387,5498.0
2015-06-23 10:00:00,117.33,117.34,117.07,117.2,7410.0,105.0745,105.0835,104.8417,104.9581,7410.0
2015-06-23 10:05:00,117.21,117.24,117.1,117.11,5917.0,104.967,104.9939,104.8685,104.8775,5917.0
2015-06-23 10:10:00,117.12,117.24,117.1,117.23,7371.0,104.8864,104.9939,104.8685,104.9849,7371.0
2015-06-23 10:15:00,117.23,117.27,117.11,117.12,5074.0,104.9849,105.0208,104.8775,104.8864,5074.0
2015-06-23 10:20:00,117.14,117.22,117.13,117.2,2501.0,104.9043,104.976,104.8954,104.9581,2501.0
2015-06-23 10:25:00,117.27,117.3,117.2,117.2,5372.0,105.0208,105.0476,104.9581,104.9581,5372.0
2015-06-23 10:30:00,117.21,117.24,117.16,117.19,6171.0,104.967,104.9939,104.9223,104.9491,6171.0
2015-06-23 10:35:00,117.15,117.2,117.1,117.11,8232.0,104.9133,104.9581,104.8685,104.8775,8232.0
2015-06-23 10:40:00,117.1,117.1,117.01,117.06,3402.0,104.8685,104.8685,104.7879,104.8327,3402.0
2015-06-23 10:45:00,117.09,117.14,117.08,117.1,4836.0,104.8596,104.9043,104.8506,104.8685,4836.0
2015-06-23 10:50:00,117.1,117.17,117.02,117.17,4689.0,104.8685,104.9312,104.7969,104.9312,4689.0
2015-06-23 10:55:00,117.2,117.2,117.08,117.15,13626.0,104.9581,104.9581,104.8506,104.9133,13626.0
2015-06-23 11:00:00,117.17,117.18,117.08,117.18,8772.0,104.9312,104.9402,104.8506,104.9402,8772.0
2015-06-23 11:05:00,117.18,117.33,117.18,117.28,5725.0,104.9402,105.0745,104.9402,105.0297,5725.0
2015-06-23 11:10:00,117.28,117.39,117.27,117.39,10590.0,105.0297,105.1282,105.0208,105.1282,10590.0
2015-06-23 11:15:00,117.4,117.4,117.34,117.35,3880.0,105.1372,105.1372,105.0835,105.0924,3880.0
2015-06-23 11:20:00,117.35,117.39,117.32,117.33,3509.0,105.0924,105.1282,105.0655,105.0745,3509.0
2015-06-23 11:25:00,117.37,117.37,117.29,117.33,3617.0,105.1103,105.1103,105.0387,105.0745,3617.0
2015-06-23 11:30:00,117.31,117.41,117.31,117.36,9016.0,105.0566,105.1461,105.0566,105.1014,9016.0
2015-06-23 11:35:00,117.38,117.43,117.32,117.32,2828.0,105.1193,105.1641,105.0655,105.0655,2828.0
2015-06-23 11:40:00,117.29,117.35,117.28,117.31,3037.0,105.0387,105.0924,105.0297,105.0566,3037.0
2015-06-23 11:45:00,117.28,117.35,117.27,117.33,2828.0,105.0297,105.0924,105.0208,105.0745,2828.0
2015-06-23 11:50:00,117.32,117.36,117.29,117.36,10118.0,105.0655,105.1014,105.0387,105.1014,10118.0
2015-06-23 11:55:00,117.38,117.42,117.34,117.34,4083.0,105.1193,105.1551,105.0835,105.0835,4083.0
2015-06-23 12:00:00,117.34,117.34,117.22,117.28,7877.0,105.0835,105.0835,104.976,105.0297,7877.0
2015-06-23 12:05:00,117.28,117.28,117.21,117.25,2200.0,105.0297,105.0297,104.967,105.0029,2200.0
2015-06-23 12:10:00,117.25,117.38,117.23,117.38,9175.0,105.0029,105.1193,104.9849,105.1193,9175.0
2015-06-23 12:15:00,117.36,117.36,117.24,117.28,7215.0,105.1014,105.1014,104.9939,105.0297,7215.0
2015-06-23 12:20:00,117.3,117.33,117.29,117.3,5914.0,105.0476,105.0745,105.0387,105.0476,5914.0
2015-06-23 12:25:00,117.32,117.37,117.31,117.34,4977.0,105.0655,105.1103,105.0566,105.0835,4977.0
2015-06-23 12:30:00,117.33,117.35,117.3,117.3,2610.0,105.0745,105.0924,105.0476,105.0476,2610.0
2015-06-23 12:35:00,117.3,117.32,117.26,117.31,3377.0,105.0476,105.0655,105.0118,105.0566,3377.0
2015-06-23 12:40:00,117.31,117.31,117.25,117.25,5930.0,105.0566,105.0566,105.0029,105.0029,5930.0
2015-06-23 12:45:00,117.25,117.27,117.2,117.27,9489.0,105.0029,105.0208,104.9581,105.0208,9489.0
2015-06-23 12:50:00,117.28,117.3,117.22,117.22,4545.0,105.0297,105.0476,104.976,104.976,4545.0
2015-06-23 12:55:00,117.2,117.22,117.18,117.2,3065.0,104.9581,104.976,104.9402,104.9581,3065.0
2015-06-23 13:00:00,117.21,117.23,117.17,117.17,3229.0,104.967,104.9849,104.9312,104.9312,3229.0
2015-06-23 13:05:00,117.17,117.18,117.13,117.15,3642.0,104.9312,104.9402,104.8954,104.9133,3642.0
2015-06-23 13:10:00,117.15,117.19,117.15,117.17,3932.0,104.9133,104.9491,104.9133,104.9312,3932.0
2015-06-23 13:15:00,117.21,117.21,117.14,117.14,3722.0,104.967,104.967,104.9043,104.9043,3722.0
2015-06-23 13:20:00,117.13,117.16,117.12,117.13,3041.0,104.8954,104.9223,104.8864,104.8954,3041.0
2015-06-23 13:25:00,117.13,117.15,117.12,117.13,5293.0,104.8954,104.9133,104.8864,104.8954,5293.0
2015-06-23 13:30:00,117.11,117.15,117.08,117.15,1875.0,104.8775,104.9133,104.8506,104.9133,1875.0
2015-06-23 13:35:00,117.14,117.15,117.1,117.1,3910.0,104.9043,104.9133,104.8685,104.8685,3910.0
2015-06-23 13:40:00,117.1,117.14,117.1,117.13,5712.0,104.8685,104.9043,104.8685,104.8954,5712.0
2015-06-23 13:45:00,117.11,117.11,117.09,117.09,2613.0,104.8775,104.8775,104.8596,104.8596,2613.0
2015-06-23 13:50:00,117.09,117.09,117.02,117.02,3100.0,104.8596,104.8596,104.7969,104.7969,3100.0
2015-06-23 13:55:00,117.0,117.01,116.96,116.98,3848.0,104.779,104.7879,104.7431,104.7611,3848.0
2015-06-23 14:00:00,116.98,116.99,116.95,116.99,2839.0,104.7611,104.77,104.7342,104.77,2839.0
2015-06-23 14:05:00,116.99,117.0,116.93,116.93,3743.0,104.77,104.779,104.7163,104.7163,3743.0
2015-06-23 14:10:00,116.93,116.93,116.9,116.91,3800.0,104.7163,104.7163,104.6894,104.6984,3800.0
2015-06-23 14:15:00,116.92,117.02,116.92,117.0,4787.0,104.7073,104.7969,104.7073,104.779,4787.0
2015-06-23 14:20:00,116.99,117.07,116.99,117.06,9014.0,104.77,104.8417,104.77,104.8327,9014.0
2015-06-23 14:25:00,117.06,117.08,117.05,117.05,2901.0,104.8327,104.8506,104.8237,104.8237,2901.0
2015-06-23 14:30:00,117.04,117.05,116.99,117.02,3262.0,104.8148,104.8237,104.77,104.7969,3262.0
2015-06-23 14:35:00,117.03,117.2,117.03,117.16,6131.0,104.8058,104.9581,104.8058,104.9223,6131.0
2015-06-23 14:40:00,117.19,117.26,117.18,117.23,4129.0,104.9491,105.0118,104.9402,104.9849,4129.0
2015-06-23 14:45:00,117.23,117.27,117.16,117.22,5109.0,104.9849,105.0208,104.9223,104.976,5109.0
2015-06-23 14:50:00,117.23,117.28,117.21,117.28,4349.0,104.9849,105.0297,104.967,105.0297,4349.0
2015-06-23 14:55:00,117.29,117.29,117.19,117.26,4620.0,105.0387,105.0387,104.9491,105.0118,4620.0
2015-06-23 15:00:00,117.26,117.27,117.24,117.24,5100.0,105.0118,105.0208,104.9939,104.9939,5100.0
2015-06-23 15:05:00,117.22,117.22,117.14,117.19,11189.0,104.976,104.976,104.9043,104.9491,11189.0
2015-06-23 15:10:00,117.2,117.23,117.18,117.23,4324.0,104.9581,104.9849,104.9402,104.9849,4324.0
2015-06-23 15:15:00,117.22,117.24,117.18,117.18,12083.0,104.976,104.9939,104.9402,104.9402,12083.0
2015-06-23 15:20:00,117.2,117.22,117.17,117.17,6174.0,104.9581,104.976,104.9312,104.9312,6174.0
2015-06-23 15:25:00,117.16,117.2,117.16,117.2,9625.0,104.9223,104.9581,104.9223,104.9581,9625.0
2015-06-23 15:30:00,117.2,117.22,117.15,117.21,14064.0,104.9581,104.976,104.9133,104.967,14064.0
2015-06-23 15:35:00,117.19,117.21,117.18,117.21,15577.0,104.9491,104.967,104.9402,104.967,15577.0
2015-06-23 15:40:00,117.21,117.21,117.16,117.18,11880.0,104.967,104.967,104.9223,104.9402,11880.0
2015-06-23 15:45:00,117.19,117.21,117.16,117.18,13280.0,104.9491,104.967,104.9223,104.9402,13280.0
2015-06-23 15:50:00,117.18,117.21,117.16,117.21,14363.0,104.9402,104.967,104.9223,104.967,14363.0
2015-06-23 15:55:00,117.22,117.24,117.17,117.21,21927.0,104.976,104.9939,104.9312,104.967,21927.0
2015-06-24 09:30:00,117.02,117.02,116.66,116.73,14269.0,104.7969,104.7969,104.4745,104.5372,14269.0
2015-06-24 09:35:00,116.97,117.27,116.97,117.2,3715.0,104.7521,105.0208,104.7521,104.9581,3715.0
2015-06-24 09:40:00,117.2,117.22,117.1,117.17,5070.0,104.9581,104.976,104.8685,104.9312,5070.0
2015-06-24 09:45:00,117.17,117.38,117.14,117.19,4265.0,104.9312,105.1193,104.9043,104.9491,4265.0
2015-06-24 09:50:00,117.19,117.22,117.11,117.11,2750.0,104.9491,104.976,104.8775,104.8775,2750.0
2015-06-24 09:55:00,117.17,117.23,116.98,117.02,4234.0,104.9312,104.9849,104.7611,104.7969,4234.0
2015-06-24 10:00:00,116.99,117.08,116.99,117.01,3800.0,104.77,104.8506,104.77,104.7879,3800.0
2015-06-24 10:05:00,116.98,117.02,116.92,116.93,6498.0,104.7611,104.7969,104.7073,104.7163,6498.0
2015-06-24 10:10:00,116.88,117.01,116.88,116.97,9585.0,104.6715,104.7879,104.6715,104.7521,9585.0
2015-06-24 10:15:00,116.94,116.95,116.85,116.94,2959.0,104.7252,104.7342,104.6446,104.7252,2959.0
2015-06-24 10:20:00,116.93,116.94,116.86,116.87,2336.0,104.7163,104.7252,104.6536,104.6625,2336.0
2015-06-24 10:25:00,116.89,117.07,116.89,117.02,6756.0,104.6805,104.8417,104.6805,104.7969,6756.0
2015-06-24 10:30:00,116.99,117.06,116.94,116.94,1900.0,104.77,104.8327,104.7252,104.7252,1900.0
2015-06-24 10:35:00,116.94,116.99,116.94,116.97,2492.0,104.7252,104.77,104.7252,104.7521,2492.0
2015-06-24 10:40:00,117.0,117.03,116.98,116.98,3924.0,104.779,104.8058,104.7611,104.7611,3924.0
2015-06-24 10:45:00,116.99,117.0,116.9,116.9,3232.0,104.77,104.779,104.6894,104.6894,3232.0
2015-06-24 10:50:00,116.92,116.95,116.9,116.93,2300.0,104.7073,104.7342,104.6894,104.7163,2300.0
2015-06-24 10:55:00,116.91,116.94,116.89,116.9,2996.0,104.6984,104.7252,104.6805,104.6894,2996.0
2015-06-24 11:00:00,116.85,116.85,116.76,116.77,3037.0,104.6446,104.6446,104.564,104.573,3037.0
2015-06-24 11:05:00,116.74,116.76,116.68,116.7,4920.0,104.5461,104.564,104.4924,104.5103,4920.0
2015-06-24 11:10:00,116.68,116.68,116.61,116.63,3134.0,104.4924,104.4924,104.4297,104.4476,3134.0
2015-06-24 11:15:00,116.59,116.59,116.48,116.48,6068.0,104.4118,104.4118,104.3133,104.3133,6068.0
2015-06-24 11:20:00,116.5,116.5,116.44,116.45,3600.0,104.3312,104.3312,104.2775,104.2864,3600.0
2015-06-24 11:25:00,116.46,116.51,116.41,116.47,5322.0,104.2954,104.3401,104.2506,104.3043,5322.0
2015-06-24 11:30:00,116.49,116.52,116.46,116.5,3444.0,104.3222,104.3491,104.2954,104.3312,3444.0
2015-06-24 11:35:00,116.52,116.6,116.5,116.59,3652.0,104.3491,104.4207,104.3312,104.4118,3652.0
2015-06-24 11:40:00,116.55,116.73,116.54,116.7,10744.0,104.376,104.5372,104.367,104.5103,10744.0
2015-06-24 11:45:00,116.67,116.7,116.55,116.55,4700.0,104.4834,104.5103,104.376,104.376,4700.0
2015-06-24 11:50:00,116.57,116.61,116.56,116.56,3066.0,104.3939,104.4297,104.3849,104.3849,3066.0
2015-06-24 11:55:00,116.6,116.61,116.49,116.49,3590.0,104.4207,104.4297,104.3222,104.3222,3590.0
2015-06-24 12:00:00,116.48,116.49,116.4,116.47,3600.0,104.3133,104.3222,104.2416,104.3043,3600.0
2015-06-24 12:05:00,116.44,116.62,116.44,116.62,5124.0,104.2775,104.4387,104.2775,104.4387,5124.0
2015-06-24 12:10:00,116.61,116.75,116.55,116.66,8485.0,104.4297,104.5551,104.376,104.4745,8485.0
2015-06-24 12:15:00,116.66,116.72,116.57,116.68,6368.0,104.4745,104.5282,104.3939,104.4924,6368.0
2015-06-24 12:20:00,116.68,116.68,116.55,116.68,4220.0,104.4924,104.4924,104.376,104.4924,4220.0
2015-06-24 12:25:00,116.64,116.66,116.59,116.62,3785.0,104.4566,104.4745,104.4118,104.4387,3785.0
2015-06-24 12:30:00,116.62,116.62,116.51,116.54,4800.0,104.4387,104.4387,104.3401,104.367,4800.0
2015-06-24 12:35:00,116.56,116.57,116.49,116.54,12888.0,104.3849,104.3939,104.3222,104.367,12888.0
2015-06-24 12:40:00,116.55,116.57,116.46,116.46,8300.0,104.376,104.3939,104.2954,104.2954,8300.0
2015-06-24 12:45:00,116.43,116.5,116.42,116.43,3916.0,104.2685,104.3312,104.2595,104.2685,3916.0
2015-06-24 12:50:00,116.41,116.46,116.34,116.41,2800.0,104.2506,104.2954,104.1879,104.2506,2800.0
2015-06-24 12:55:00,116.42,116.46,116.39,116.46,3536.0,104.2595,104.2954,104.2327,104.2954,3536.0
2015-06-24 13:00:00,116.4,116.47,116.39,116.47,2530.0,104.2416,104.3043,104.2327,104.3043,2530.0
2015-06-24 13:05:00,116.48,116.49,116.45,116.49,2568.0,104.3133,104.3222,104.2864,104.3222,2568.0
2015-06-24 13:10:00,116.49,116.49,116.44,116.45,1850.0,104.3222,104.3222,104.2775,104.2864,1850.0
2015-06-24 13:15:00,116.44,116.44,116.35,116.39,2800.0,104.2775,104.2775,104.1969,104.2327,2800.0
2015-06-24 13:20:00,116.41,116.46,116.36,116.38,13533.0,104.2506,104.2954,104.2058,104.2237,13533.0
2015-06-24 13:25:00,116.36,116.38,116.34,116.36,9300.0,104.2058,104.2237,104.1879,104.2058,9300.0
2015-06-24 13:30:00,116.37,116.39,116.33,116.37,8556.0,104.2148,104.2327,104.1789,104.2148,8556.0
2015-06-24 13:35:00,116.36,116.36,116.3,116.3,2740.0,104.2058,104.2058,104.1521,104.1521,2740.0
2015-06-24 13:40:00,116.28,116.35,116.24,116.32,3500.0,104.1342,104.1969,104.0983,104.17,3500.0
2015-06-24 13:45:00,116.35,116.39,116.34,116.36,2603.0,104.1969,104.2327,104.1879,104.2058,2603.0
2015-06-24 13:50:00,116.36,116.37,116.32,116.36,3859.0,104.2058,104.2148,104.17,104.2058,3859.0
2015-06-24 13:55:00,116.32,116.43,116.32,116.43,2370.0,104.17,104.2685,104.17,104.2685,2370.0
2015-06-24 14:00:00,116.42,116.46,116.38,116.38,11044.0,104.2595,104.2954,104.2237,104.2237,11044.0
2015-06-24 14:05:00,116.35,116.37,116.32,116.36,3505.0,104.1969,104.2148,104.17,104.2058,3505.0
2015-06-24 14:10:00,116.34,116.35,116.27,116.27,3960.0,104.1879,104.1969,104.1252,104.1252,3960.0
2015-06-24 14:15:00,116.27,116.35,116.27,116.31,5466.0,104.1252,104.1969,104.1252,104.161,5466.0
2015-06-24 14:20:00,116.29,116.33,116.27,116.31,4657.0,104.1431,104.1789,104.1252,104.161,4657.0
2015-06-24 14:25:00,116.31,116.31,116.24,116.29,3376.0,104.161,104.161,104.0983,104.1431,3376.0
2015-06-24 14:30:00,116.29,116.36,116.27,116.34,4794.0,104.1431,104.2058,104.1252,104.1879,4794.0
2015-06-24 14:35:00,116.33,116.47,116.33,116.46,6050.0,104.1789,104.3043,104.1789,104.2954,6050.0
2015-06-24 14:40:00,116.46,116.5,116.43,116.43,4145.0,104.2954,104.3312,104.2685,104.2685,4145.0
2015-06-24 14:45:00,116.43,116.45,116.4,116.43,10157.0,104.2685,104.2864,104.2416,104.2685,10157.0
2015-06-24 14:50:00,116.43,116.51,116.41,116.51,21111.0,104.2685,104.3401,104.2506,104.3401,21111.0
2015-06-24 14:55:00,116.5,116.57,116.49,116.55,18591.0,104.3312,104.3939,104.3222,104.376,18591.0
2015-06-24 15:00:00,116.54,116.55,116.48,116.5,3920.0,104.367,104.376,104.3133,104.3312,3920.0
2015-06-24 15:05:00,116.5,116.5,116.41,116.43,8131.0,104.3312,104.3312,104.2506,104.2685,8131.0
2015-06-24 15:10:00,116.45,116.46,116.4,116.41,11084.0,104.2864,104.2954,104.2416,104.2506,11084.0
2015-06-24 15:15:00,116.42,116.46,116.42,116.44,5574.0,104.2595,104.2954,104.2595,104.2775,5574.0
2015-06-24 15:20:00,116.44,116.49,116.44,116.49,8316.0,104.2775,104.3222,104.2775,104.3222,8316.0
2015-06-24 15:25:00,116.49,116.58,116.49,116.52,6400.0,104.3222,104.4028,104.3222,104.3491,6400.0
2015-06-24 15:30:00,116.52,116.57,116.52,116.55,7528.0,104.3491,104.3939,104.3491,104.376,7528.0
2015-06-24 15:35:00,116.54,116.54,116.47,116.5,11133.0,104.367,104.367,104.3043,104.3312,11133.0
2015-06-24 15:40:00,116.49,116.52,116.45,116.46,9742.0,104.3222,104.3491,104.2864,104.2954,9742.0
2015-06-24 15:45:00,116.45,116.45,116.28,116.31,9534.0,104.2864,104.2864,104.1342,104.161,9534.0
2015-06-24 15:50:00,116.31,116.39,116.27,116.37,16376.0,104.161,104.2327,104.1252,104.2148,16376.0
2015-06-24 15:55:00,116.38,116.38,116.26,116.29,33066.0,104.2237,104.2237,104.1163,104.1431,33066.0
2015-06-25 09:30:00,116.25,116.96,116.13,116.23,22390.0,104.1073,104.7431,103.9998,104.0894,22390.0
2015-06-25 09:35:00,116.15,116.43,115.89,115.89,8961.0,104.0178,104.2685,103.7849,103.7849,8961.0
2015-06-25 09:40:00,115.87,116.08,115.86,116.01,10561.0,103.767,103.9551,103.758,103.8924,10561.0
2015-06-25 09:45:00,116.07,116.21,115.99,116.19,9925.0,103.9461,104.0715,103.8745,104.0536,9925.0
2015-06-25 09:50:00,116.23,116.42,116.05,116.05,7901.0,104.0894,104.2595,103.9282,103.9282,7901.0
2015-06-25 09:55:00,116.05,116.23,116.05,116.11,10972.0,103.9282,104.0894,103.9282,103.9819,10972.0
2015-06-25 10:00:00,116.09,116.09,115.94,115.95,11352.0,103.964,103.964,103.8297,103.8386,11352.0
2015-06-25 10:05:00,115.94,116.01,115.9,115.96,5239.0,103.8297,103.8924,103.7939,103.8476,5239.0
2015-06-25 10:10:00,115.99,116.24,115.98,116.16,6640.0,103.8745,104.0983,103.8655,104.0267,6640.0
2015-06-25 10:15:00,116.16,116.16,116.01,116.09,5657.0,104.0267,104.0267,103.8924,103.964,5657.0
2015-06-25 10:20:00,116.13,116.21,115.96,115.96,10491.0,103.9998,104.0715,103.8476,103.8476,10491.0
2015-06-25 10:25:00,115.94,116.15,115.92,115.95,10414.0,103.8297,104.0178,103.8118,103.8386,10414.0
2015-06-25 10:30:00,115.95,116.0,115.85,115.88,14028.0,103.8386,103.8834,103.7491,103.776,14028.0
2015-06-25 10:35:00,115.87,115.95,115.82,115.82,4953.0,103.767,103.8386,103.7222,103.7222,4953.0
2015-06-25 10:40:00,115.82,115.82,115.74,115.78,6059.0,103.7222,103.7222,103.6506,103.6864,6059.0
2015-06-25 10:45:00,115.78,115.78,115.7,115.77,7452.0,103.6864,103.6864,103.6148,103.6774,7452.0
2015-06-25 10:50:00,115.78,115.85,115.77,115.77,7955.0,103.6864,103.7491,103.6774,103.6774,7955.0
2015-06-25 10:55:00,115.79,115.91,115.78,115.88,8401.0,103.6954,103.8028,103.6864,103.776,8401.0
2015-06-25 11:00:00,115.88,115.99,115.86,115.98,6250.0,103.776,103.8745,103.758,103.8655,6250.0
2015-06-25 11:05:00,116.04,116.09,116.02,116.07,4340.0,103.9192,103.964,103.9013,103.9461,4340.0
2015-06-25 11:10:00,116.04,116.1,116.04,116.06,2948.0,103.9192,103.973,103.9192,103.9372,2948.0
2015-06-25 11:15:00,116.07,116.19,116.05,116.15,12359.0,103.9461,104.0536,103.9282,104.0178,12359.0
2015-06-25 11:20:00,116.15,116.17,116.11,116.11,4950.0,104.0178,104.0357,103.9819,103.9819,4950.0
2015-06-25 11:25:00,116.13,116.19,116.12,116.18,3000.0,103.9998,104.0536,103.9909,104.0446,3000.0
2015-06-25 11:30:00,116.19,116.28,116.19,116.27,6710.0,104.0536,104.1342,104.0536,104.1252,6710.0
2015-06-25 11:35:00,116.26,116.27,116.21,116.23,2192.0,104.1163,104.1252,104.0715,104.0894,2192.0
2015-06-25 11:40:00,116.22,116.23,116.15,116.17,13153.0,104.0804,104.0894,104.0178,104.0357,13153.0
2015-06-25 11:45:00,116.17,116.18,116.14,116.14,4311.0,104.0357,104.0446,104.0088,104.0088,4311.0
2015-06-25 11:50:00,116.15,116.21,116.15,116.21,2300.0,104.0178,104.0715,104.0178,104.0715,2300.0
2015-06-25 11:55:00,116.21,116.26,116.19,116.24,2240.0,104.0715,104.1163,104.0536,104.0983,2240.0
2015-06-25 12:00:00,116.23,116.27,116.22,116.23,3258.0,104.0894,104.1252,104.0804,104.0894,3258.0
2015-06-25 12:05:00,116.25,116.3,116.18,116.28,3419.0,104.1073,104.1521,104.0446,104.1342,3419.0
2015-06-25 12:10:00,116.23,116.25,116.15,116.15,1985.0,104.0894,104.1073,104.0178,104.0178,1985.0
2015-06-25 12:15:00,116.15,116.17,116.13,116.16,2436.0,104.0178,104.0357,103.9998,104.0267,2436.0
2015-06-25 12:20:00,116.18,116.18,116.01,116.04,3600.0,104.0446,104.0446,103.8924,103.9192,3600.0
2015-06-25 12:25:00,116.05,116.05,115.97,115.99,2825.0,103.9282,103.9282,103.8566,103.8745,2825.0
2015-06-25 12:30:00,116.02,116.15,116.02,116.13,2400.0,103.9013,104.0178,103.9013,103.9998,2400.0
2015-06-25 12:35:00,116.13,116.13,116.1,116.11,1600.0,103.9998,103.9998,103.973,103.9819,1600.0
2015-06-25 12:40:00,116.09,116.09,116.02,116.02,2558.0,103.964,103.964,103.9013,103.9013,2558.0
2015-06-25 12:45:00,116.04,116.11,116.02,116.11,1900.0,103.9192,103.9819,103.9013,103.9819,1900.0
2015-06-25 12:50:00,116.13,116.13,116.04,116.04,2700.0,103.9998,103.9998,103.9192,103.9192,2700.0
2015-06-25 12:55:00,116.05,116.12,116.05,116.12,3116.0,103.9282,103.9909,103.9282,103.9909,3116.0
2015-06-25 13:00:00,116.13,116.16,116.12,116.13,4723.0,103.9998,104.0267,103.9909,103.9998,4723.0
2015-06-25 13:05:00,116.14,116.19,116.13,116.18,4500.0,104.0088,104.0536,103.9998,104.0446,4500.0
2015-06-25 13:10:00,116.17,116.21,116.16,116.19,2800.0,104.0357,104.0715,104.0267,104.0536,2800.0
2015-06-25 13:15:00,116.19,116.2,116.14,116.16,4620.0,104.0536,104.0625,104.0088,104.0267,4620.0
2015-06-25 13:20:00,116.16,116.16,116.08,116.12,2732.0,104.0267,104.0267,103.9551,103.9909,2732.0
2015-06-25 13:25:00,116.12,116.15,116.12,116.15,900.0,103.9909,104.0178,103.9909,104.0178,900.0
2015-06-25 13:30:00,116.18,116.2,116.15,116.15,3206.0,104.0446,104.0625,104.0178,104.0178,3206.0
2015-06-25 13:35:00,116.14,116.17,116.11,116.11,2467.0,104.0088,104.0357,103.9819,103.9819,2467.0
2015-06-25 13:40:00,116.09,116.12,116.09,116.09,3569.0,103.964,103.9909,103.964,103.964,3569.0
2015-06-25 13:45:00,116.11,116.13,116.11,116.13,2598.0,103.9819,103.9998,103.9819,103.9998,2598.0
2015-06-25 13:50:00,116.13,116.16,116.13,116.16,3916.0,103.9998,104.0267,103.9998,104.0267,3916.0
2015-06-25 13:55:00,116.16,116.16,116.1,116.1,2246.0,104.0267,104.0267,103.973,103.973,2246.0
2015-06-25 14:00:00,116.11,116.11,116.05,116.06,4202.0,103.9819,103.9819,103.9282,103.9372,4202.0
2015-06-25 14:05:00,116.05,116.05,116.01,116.02,4324.0,103.9282,103.9282,103.8924,103.9013,4324.0
2015-06-25 14:10:00,116.0,116.0,115.9,115.9,3420.0,103.8834,103.8834,103.7939,103.7939,3420.0
2015-06-25 14:15:00,115.9,116.0,115.87,115.99,5417.0,103.7939,103.8834,103.767,103.8745,5417.0
2015-06-25 14:20:00,115.99,116.0,115.88,115.89,8764.0,103.8745,103.8834,103.776,103.7849,8764.0
2015-06-25 14:25:00,115.91,115.92,115.78,115.83,3107.0,103.8028,103.8118,103.6864,103.7312,3107.0
2015-06-25 14:30:00,115.82,115.87,115.81,115.86,6298.0,103.7222,103.767,103.7133,103.758,6298.0
2015-06-25 14:35:00,115.86,115.93,115.85,115.93,4775.0,103.758,103.8207,103.7491,103.8207,4775.0
2015-06-25 14:40:00,115.93,115.99,115.91,115.95,12406.0,103.8207,103.8745,103.8028,103.8386,12406.0
2015-06-25 14:45:00,115.95,116.16,115.95,116.01,32185.0,103.8386,104.0267,103.8386,103.8924,32185.0
2015-06-25 14:50:00,116.0,116.1,115.95,116.1,4617.0,103.8834,103.973,103.8386,103.973,4617.0
2015-06-25 14:55:00,116.1,116.12,116.07,116.1,5159.0,103.973,103.9909,103.9461,103.973,5159.0
2015-06-25 15:00:00,116.12,116.19,116.1,116.15,10015.0,103.9909,104.0536,103.973,104.0178,10015.0
2015-06-25 15:05:00,116.16,116.24,116.16,116.23,5364.0,104.0267,104.0983,104.0267,104.0894,5364.0
2015-06-25 15:10:00,116.22,116.26,116.2,116.2,5253.0,104.0804,104.1163,104.0625,104.0625,5253.0
2015-06-25 15:15:00,116.19,116.21,116.15,116.16,6457.0,104.0536,104.0715,104.0178,104.0267,6457.0
2015-06-25 15:20:00,116.16,116.19,116.16,116.17,3440.0,104.0267,104.0536,104.0267,104.0357,3440.0
2015-06-25 15:25:00,116.17,116.19,116.13,116.17,6979.0,104.0357,104.0536,103.9998,104.0357,6979.0
2015-06-25 15:30:00,116.18,116.22,116.13,116.13,8764.0,104.0446,104.0804,103.9998,103.9998,8764.0
2015-06-25 15:35:00,116.13,116.17,116.13,116.15,8352.0,103.9998,104.0357,103.9998,104.0178,8352.0
2015-06-25 15:40:00,116.15,116.15,116.06,116.13,9422.0,104.0178,104.0178,103.9372,103.9998,9422.0
2015-06-25 15:45:00,116.13,116.13,115.98,115.98,22896.0,103.9998,103.9998,103.8655,103.8655,22896.0
2015-06-25 15:50:00,115.98,116.02,115.97,116.01,20003.0,103.8655,103.9013,103.8566,103.8924,20003.0
2015-06-25 15:55:00,116.0,116.06,115.97,115.99,42828.0,103.8834,103.9372,103.8566,103.8745,42828.0
2015-06-26 09:30:00,116.45,116.48,116.19,116.32,14261.0,104.2864,104.3133,104.0536,104.17,14261.0
2015-06-26 09:35:00,116.32,116.44,116.21,116.21,2723.0,104.17,104.2775,104.0715,104.0715,2723.0
2015-06-26 09:40:00,116.2,116.47,116.16,116.4,5350.0,104.0625,104.3043,104.0267,104.2416,5350.0
2015-06-26 09:45:00,116.37,116.42,116.32,116.4,4500.0,104.2148,104.2595,104.17,104.2416,4500.0
2015-06-26 09:50:00,116.35,116.45,116.34,116.43,5000.0,104.1969,104.2864,104.1879,104.2685,5000.0
2015-06-26 09:55:00,116.45,116.55,116.41,116.41,5854.0,104.2864,104.376,104.2506,104.2506,5854.0
2015-06-26 10:00:00,116.52,116.54,116.45,116.45,1600.0,104.3491,104.367,104.2864,104.2864,1600.0
2015-06-26 10:05:00,116.5,116.51,116.4,116.45,4739.0,104.3312,104.3401,104.2416,104.2864,4739.0
2015-06-26 10:10:00,116.47,116.47,116.32,116.37,3261.0,104.3043,104.3043,104.17,104.2148,3261.0
2015-06-26 10:15:00,116.38,116.5,116.35,116.37,8240.0,104.2237,104.3312,104.1969,104.2148,8240.0
2015-06-26 10:20:00,116.38,116.4,116.24,116.24,3800.0,104.2237,104.2416,104.0983,104.0983,3800.0
2015-06-26 10:25:00,116.31,116.42,116.27,116.38,8736.0,104.161,104.2595,104.1252,104.2237,8736.0
2015-06-26 10:30:00,116.48,116.49,116.41,116.44,3829.0,104.3133,104.3222,104.2506,104.2775,3829.0
2015-06-26 10:35:00,116.44,116.45,116.35,116.37,12577.0,104.2775,104.2864,104.1969,104.2148,12577.0
2015-06-26 10:40:00,116.32,116.32,116.18,116.19,4700.0,104.17,104.17,104.0446,104.0536,4700.0
2015-06-26 10:45:00,116.2,116.22,116.15,116.15,5643.0,104.0625,104.0804,104.0178,104.0178,5643.0
2015-06-26 10:50:00,116.2,116.22,116.16,116.17,4068.0,104.0625,104.0804,104.0267,104.0357,4068.0
2015-06-26 10:55:00,116.16,116.19,116.01,116.02,6767.0,104.0267,104.0536,103.8924,103.9013,6767.0
2015-06-26 11:00:00,116.04,116.09,116.04,116.04,3610.0,103.9192,103.964,103.9192,103.9192,3610.0
2015-06-26 11:05:00,116.06,116.1,116.02,116.06,9519.0,103.9372,103.973,103.9013,103.9372,9519.0
2015-06-26 11:10:00,116.06,116.09,116.06,116.07,4195.0,103.9372,103.964,103.9372,103.9461,4195.0
2015-06-26 11:15:00,116.04,116.08,116.03,116.05,2500.0,103.9192,103.9551,103.9103,103.9282,2500.0
2015-06-26 11:20:00,116.06,116.08,115.98,115.98,4228.0,103.9372,103.9551,103.8655,103.8655,4228.0
2015-06-26 11:25:00,115.98,116.0,115.94,115.94,4221.0,103.8655,103.8834,103.8297,103.8297,4221.0
2015-06-26 11:30:00,115.98,116.03,115.96,115.97,3959.0,103.8655,103.9103,103.8476,103.8566,3959.0
2015-06-26 11:35:00,116.0,116.01,115.87,115.87,4963.0,103.8834,103.8924,103.767,103.767,4963.0
2015-06-26 11:40:00,115.89,115.92,115.85,115.89,3815.0,103.7849,103.8118,103.7491,103.7849,3815.0
2015-06-26 11:45:00,115.88,115.98,115.88,115.98,2400.0,103.776,103.8655,103.776,103.8655,2400.0
2015-06-26 11:50:00,115.98,115.98,115.91,115.91,3538.0,103.8655,103.8655,103.8028,103.8028,3538.0
2015-06-26 11:55:00,115.91,115.96,115.91,115.96,2500.0,103.8028,103.8476,103.8028,103.8476,2500.0
2015-06-26 12:00:00,115.97,116.06,115.97,116.03,3311.0,103.8566,103.9372,103.8566,103.9103,3311.0
2015-06-26 12:05:00,116.02,116.09,116.01,116.02,3608.0,103.9013,103.964,103.8924,103.9013,3608.0
2015-06-26 12:10:00,116.04,116.1,116.03,116.09,4317.0,103.9192,103.973,103.9103,103.964,4317.0
2015-06-26 12:15:00,116.08,116.11,116.07,116.09,4600.0,103.9551,103.9819,103.9461,103.964,4600.0
2015-06-26 12:20:00,116.09,116.11,116.07,116.07,1925.0,103.964,103.9819,103.9461,103.9461,1925.0
2015-06-26 12:25:00,116.08,116.13,116.08,116.11,2504.0,103.9551,103.9998,103.9551,103.9819,2504.0
2015-06-26 12:30:00,116.09,116.09,115.99,115.99,6812.0,103.964,103.964,103.8745,103.8745,6812.0
2015-06-26 12:35:00,116.0,116.0,115.94,115.94,1882.0,103.8834,103.8834,103.8297,103.8297,1882.0
2015-06-26 12:40:00,115.95,116.0,115.89,115.9,3800.0,103.8386,103.8834,103.7849,103.7939,3800.0
2015-06-26 12:45:00,115.89,115.9,115.84,115.84,2503.0,103.7849,103.7939,103.7401,103.7401,2503.0
2015-06-26 12:50:00,115.81,115.83,115.76,115.78,2800.0,103.7133,103.7312,103.6685,103.6864,2800.0
2015-06-26 12:55:00,115.75,115.77,115.68,115.7,2813.0,103.6595,103.6774,103.5968,103.6148,2813.0
2015-06-26 13:00:00,115.7,115.76,115.69,115.73,2200.0,103.6148,103.6685,103.6058,103.6416,2200.0
2015-06-26 13:05:00,115.73,115.75,115.7,115.71,3100.0,103.6416,103.6595,103.6148,103.6237,3100.0
2015-06-26 13:10:00,115.7,115.7,115.61,115.61,2743.0,103.6148,103.6148,103.5342,103.5342,2743.0
2015-06-26 13:15:00,115.62,115.7,115.6,115.64,4994.0,103.5431,103.6148,103.5252,103.561,4994.0
2015-06-26 13:20:00,115.65,115.65,115.56,115.57,900.0,103.57,103.57,103.4894,103.4983,900.0
2015-06-26 13:25:00,115.58,115.69,115.58,115.69,2982.0,103.5073,103.6058,103.5073,103.6058,2982.0
2015-06-26 13:30:00,115.68,115.69,115.67,115.69,1800.0,103.5968,103.6058,103.5879,103.6058,1800.0
2015-06-26 13:35:00,115.71,115.73,115.71,115.72,2470.0,103.6237,103.6416,103.6237,103.6327,2470.0
2015-06-26 13:40:00,115.76,115.79,115.72,115.76,10659.0,103.6685,103.6954,103.6327,103.6685,10659.0
2015-06-26 13:45:00,115.76,115.77,115.69,115.69,1800.0,103.6685,103.6774,103.6058,103.6058,1800.0
2015-06-26 13:50:00,115.7,115.7,115.65,115.66,2245.0,103.6148,103.6148,103.57,103.5789,2245.0
2015-06-26 13:55:00,115.66,115.72,115.63,115.71,6269.0,103.5789,103.6327,103.5521,103.6237,6269.0
2015-06-26 14:00:00,115.73,115.73,115.6,115.6,5675.0,103.6416,103.6416,103.5252,103.5252,5675.0
2015-06-26 14:05:00,115.62,115.71,115.62,115.68,2707.0,103.5431,103.6237,103.5431,103.5968,2707.0
2015-06-26 14:10:00,115.65,115.66,115.57,115.57,2906.0,103.57,103.5789,103.4983,103.4983,2906.0
2015-06-26 14:15:00,115.6,115.66,115.6,115.6,4581.0,103.5252,103.5789,103.5252,103.5252,4581.0
2015-06-26 14:20:00,115.62,115.77,115.61,115.7,21063.0,103.5431,103.6774,103.5342,103.6148,21063.0
2015-06-26 14:25:00,115.7,115.74,115.67,115.71,8298.0,103.6148,103.6506,103.5879,103.6237,8298.0
2015-06-26 14:30:00,115.71,115.73,115.67,115.73,7931.0,103.6237,103.6416,103.5879,103.6416,7931.0
2015-06-26 14:35:00,115.72,115.73,115.68,115.72,8017.0,103.6327,103.6416,103.5968,103.6327,8017.0
2015-06-26 14:40:00,115.72,115.72,115.59,115.59,4775.0,103.6327,103.6327,103.5162,103.5162,4775.0
2015-06-26 14:45:00,115.61,115.66,115.6,115.63,3473.0,103.5342,103.5789,103.5252,103.5521,3473.0
2015-06-26 14:50:00,115.68,115.72,115.68,115.7,4000.0,103.5968,103.6327,103.5968,103.6148,4000.0
2015-06-26 14:55:00,115.7,115.74,115.64,115.65,21062.0,103.6148,103.6506,103.561,103.57,21062.0
2015-06-26 15:00:00,115.67,115.79,115.67,115.79,7192.0,103.5879,103.6954,103.5879,103.6954,7192.0
2015-06-26 15:05:00,115.84,115.93,115.82,115.87,5891.0,103.7401,103.8207,103.7222,103.767,5891.0
2015-06-26 15:10:00,115.91,115.92,115.85,115.85,5091.0,103.8028,103.8118,103.7491,103.7491,5091.0
2015-06-26 15:15:00,115.85,115.92,115.82,115.89,10279.0,103.7491,103.8118,103.7222,103.7849,10279.0
2015-06-26 15:20:00,115.92,115.92,115.83,115.89,4343.0,103.8118,103.8118,103.7312,103.7849,4343.0
2015-06-26 15:25:00,115.91,115.97,115.91,115.95,4960.0,103.8028,103.8566,103.8028,103.8386,4960.0
2015-06-26 15:30:00,115.95,115.98,115.89,115.9,20947.0,103.8386,103.8655,103.7849,103.7939,20947.0
2015-06-26 15:35:00,115.9,115.93,115.82,115.82,7764.0,103.7939,103.8207,103.7222,103.7222,7764.0
2015-06-26 15:40:00,115.82,115.85,115.8,115.8,6827.0,103.7222,103.7491,103.7043,103.7043,6827.0
2015-06-26 15:45:00,115.76,115.77,115.6,115.63,30062.0,103.6685,103.6774,103.5252,103.5521,30062.0
2015-06-26 15:50:00,115.63,115.71,115.62,115.68,13385.0,103.5521,103.6237,103.5431,103.5968,13385.0
2015-06-26 15:55:00,115.69,115.77,115.65,115.74,56318.0,103.6058,103.6774,103.57,103.6506,56318.0
2015-06-29 09:30:00,114.8,115.12,114.56,114.85,19844.0,102.8088,103.0953,102.5938,102.8535,19844.0
2015-06-29 09:35:00,114.85,115.0,114.81,114.9,7241.0,102.8535,102.9879,102.8177,102.8983,7241.0
2015-06-29 09:40:00,114.94,115.0,114.75,114.81,9472.0,102.9341,102.9879,102.764,102.8177,9472.0
2015-06-29 09:45:00,114.84,115.15,114.81,115.13,14676.0,102.8446,103.1222,102.8177,103.1043,14676.0
2015-06-29 09:50:00,115.12,115.19,115.03,115.14,9734.0,103.0953,103.158,103.0147,103.1132,9734.0
2015-06-29 09:55:00,115.12,115.12,114.92,114.97,4220.0,103.0953,103.0953,102.9162,102.961,4220.0
2015-06-29 10:00:00,114.93,115.1,114.92,115.06,5146.0,102.9252,103.0774,102.9162,103.0416,5146.0
2015-06-29 10:05:00,115.09,115.22,115.04,115.04,7462.0,103.0685,103.1849,103.0237,103.0237,7462.0
2015-06-29 10:10:00,115.04,115.12,115.02,115.05,2400.0,103.0237,103.0953,103.0058,103.0326,2400.0
2015-06-29 10:15:00,115.05,115.24,115.03,115.05,15117.0,103.0326,103.2028,103.0147,103.0326,15117.0
2015-06-29 10:20:00,114.99,115.09,114.94,115.08,3652.0,102.9789,103.0685,102.9341,103.0595,3652.0
2015-06-29 10:25:00,115.1,115.1,114.91,114.95,7310.0,103.0774,103.0774,102.9073,102.9431,7310.0
2015-06-29 10:30:00,114.94,114.94,114.84,114.9,3200.0,102.9341,102.9341,102.8446,102.8983,3200.0
2015-06-29 10:35:00,114.91,114.94,114.77,114.84,3815.0,102.9073,102.9341,102.7819,102.8446,3815.0
2015-06-29 10:40:00,114.86,114.87,114.77,114.84,12675.0,102.8625,102.8715,102.7819,102.8446,12675.0
2015-06-29 10:45:00,114.8,114.94,114.8,114.82,7362.0,102.8088,102.9341,102.8088,102.8267,7362.0
2015-06-29 10:50:00,114.81,114.85,114.78,114.81,3297.0,102.8177,102.8535,102.7909,102.8177,3297.0
2015-06-29 10:55:00,114.8,114.8,114.62,114.64,10067.0,102.8088,102.8088,102.6476,102.6655,10067.0
2015-06-29 11:00:00,114.59,114.6,114.46,114.46,3562.0,102.6207,102.6297,102.5043,102.5043,3562.0
2015-06-29 11:05:00,114.46,114.46,114.28,114.29,2081.0,102.5043,102.5043,102.3431,102.352,2081.0
2015-06-29 11:10:00,114.27,114.32,114.23,114.26,4241.0,102.3341,102.3789,102.2983,102.3252,4241.0
2015-06-29 11:15:00,114.24,114.28,114.21,114.25,5160.0,102.3073,102.3431,102.2804,102.3162,5160.0
2015-06-29 11:20:00,114.24,114.34,114.22,114.3,7787.0,102.3073,102.3968,102.2893,102.361,7787.0
2015-06-29 11:25:00,114.32,114.33,114.25,114.3,3063.0,102.3789,102.3879,102.3162,102.361,3063.0
2015-06-29 11:30:00,114.27,114.27,114.15,114.18,3800.0,102.3341,102.3341,102.2267,102.2535,3800.0
2015-06-29 11:35:00,114.19,114.19,114.03,114.07,4200.0,102.2625,102.2625,102.1192,102.155,4200.0
2015-06-29 11:40:00,114.04,114.23,114.04,114.23,13606.0,102.1281,102.2983,102.1281,102.2983,13606.0
2015-06-29 11:45:00,114.22,114.28,114.21,114.24,6207.0,102.2893,102.3431,102.2804,102.3073,6207.0
2015-06-29 11:50:00,114.21,114.25,114.15,114.16,18283.0,102.2804,102.3162,102.2267,102.2356,18283.0
2015-06-29 11:55:00,114.16,114.18,114.11,114.15,6231.0,102.2356,102.2535,102.1908,102.2267,6231.0
2015-06-29 12:00:00,114.17,114.17,114.1,114.15,2548.0,102.2446,102.2446,102.1819,102.2267,2548.0
2015-06-29 12:05:00,114.17,114.27,114.17,114.25,6062.0,102.2446,102.3341,102.2446,102.3162,6062.0
2015-06-29 12:10:00,114.24,114.26,114.18,114.18,1355.0,102.3073,102.3252,102.2535,102.2535,1355.0
2015-06-29 12:15:00,114.2,114.2,114.03,114.03,3774.0,102.2714,102.2714,102.1192,102.1192,3774.0
2015-06-29 12:20:00,114.04,114.05,113.99,114.01,4038.0,102.1281,102.1371,102.0834,102.1013,4038.0
2015-06-29 12:25:00,114.0,114.06,113.99,114.0,3965.0,102.0923,102.1461,102.0834,102.0923,3965.0
2015-06-29 12:30:00,114.0,114.04,113.97,113.97,5222.0,102.0923,102.1281,102.0655,102.0655,5222.0
2015-06-29 12:35:00,113.98,114.0,113.94,113.94,1500.0,102.0744,102.0923,102.0386,102.0386,1500.0
2015-06-29 12:40:00,113.95,114.01,113.94,113.98,2195.0,102.0475,102.1013,102.0386,102.0744,2195.0
2015-06-29 12:45:00,113.97,114.0,113.93,113.95,2322.0,102.0655,102.0923,102.0296,102.0475,2322.0
2015-06-29 12:50:00,113.97,113.98,113.91,113.94,1946.0,102.0655,102.0744,102.0117,102.0386,1946.0
2015-06-29 12:55:00,113.93,113.93,113.8,113.87,5513.0,102.0296,102.0296,101.9132,101.9759,5513.0
2015-06-29 13:00:00,113.85,113.86,113.81,113.83,5204.0,101.958,101.9669,101.9222,101.9401,5204.0
2015-06-29 13:05:00,113.81,113.88,113.81,113.86,1900.0,101.9222,101.9849,101.9222,101.9669,1900.0
2015-06-29 13:10:00,113.83,113.84,113.8,113.81,4852.0,101.9401,101.949,101.9132,101.9222,4852.0
2015-06-29 13:15:00,113.84,113.92,113.82,113.88,2929.0,101.949,102.0207,101.9311,101.9849,2929.0
2015-06-29 13:20:00,113.89,113.98,113.87,113.95,3916.0,101.9938,102.0744,101.9759,102.0475,3916.0
2015-06-29 13:25:00,113.94,113.95,113.91,113.93,3549.0,102.0386,102.0475,102.0117,102.0296,3549.0
2015-06-29 13:30:00,113.96,114.0,113.96,114.0,10215.0,102.0565,102.0923,102.0565,102.0923,10215.0
2015-06-29 13:35:00,114.0,114.02,113.96,113.99,10144.0,102.0923,102.1102,102.0565,102.0834,10144.0
2015-06-29 13:40:00,113.99,113.99,113.84,113.9,7660.0,102.0834,102.0834,101.949,102.0028,7660.0
2015-06-29 13:45:00,113.94,113.98,113.94,113.95,3845.0,102.0386,102.0744,102.0386,102.0475,3845.0
2015-06-29 13:50:00,113.94,113.95,113.87,113.89,5553.0,102.0386,102.0475,101.9759,101.9938,5553.0
2015-06-29 13:55:00,113.9,113.92,113.81,113.91,3723.0,102.0028,102.0207,101.9222,102.0117,3723.0
2015-06-29 14:00:00,113.9,113.96,113.89,113.91,10378.0,102.0028,102.0565,101.9938,102.0117,10378.0
2015-06-29 14:05:00,113.88,113.89,113.83,113.84,2984.0,101.9849,101.9938,101.9401,101.949,2984.0
2015-06-29 14:10:00,113.83,113.91,113.8,113.91,19816.0,101.9401,102.0117,101.9132,102.0117,19816.0
2015-06-29 14:15:00,113.9,113.91,113.85,113.85,4400.0,102.0028,102.0117,101.958,101.958,4400.0
2015-06-29 14:20:00,113.81,113.85,113.63,113.66,19501.0,101.9222,101.958,101.761,101.7878,19501.0
2015-06-29 14:25:00,113.68,113.68,113.6,113.62,3411.0,101.8058,101.8058,101.7341,101.752,3411.0
2015-06-29 14:30:00,113.6,113.61,113.41,113.41,7939.0,101.7341,101.7431,101.564,101.564,7939.0
2015-06-29 14:35:00,113.41,113.58,113.38,113.58,2799.0,101.564,101.7162,101.5371,101.7162,2799.0
2015-06-29 14:40:00,113.58,113.6,113.52,113.6,5798.0,101.7162,101.7341,101.6625,101.7341,5798.0
2015-06-29 14:45:00,113.64,113.73,113.64,113.66,12008.0,101.7699,101.8505,101.7699,101.7878,12008.0
2015-06-29 14:50:00,113.65,113.7,113.57,113.62,8778.0,101.7789,101.8237,101.7072,101.752,8778.0
2015-06-29 14:55:00,113.62,113.64,113.58,113.62,8892.0,101.752,101.7699,101.7162,101.752,8892.0
2015-06-29 15:00:00,113.6,113.63,113.47,113.48,8389.0,101.7341,101.761,101.6177,101.6266,8389.0
2015-06-29 15:05:00,113.5,113.55,113.49,113.52,8094.0,101.6446,101.6893,101.6356,101.6625,8094.0
2015-06-29 15:10:00,113.52,113.61,113.52,113.53,8949.0,101.6625,101.7431,101.6625,101.6714,8949.0
2015-06-29 15:15:00,113.53,113.55,113.4,113.52,14035.0,101.6714,101.6893,101.555,101.6625,14035.0
2015-06-29 15:20:00,113.54,113.55,113.46,113.54,14050.0,101.6804,101.6893,101.6087,101.6804,14050.0
2015-06-29 15:25:00,113.54,113.54,113.35,113.35,8829.0,101.6804,101.6804,101.5102,101.5102,8829.0
2015-06-29 15:30:00,113.34,113.44,113.28,113.38,31121.0,101.5013,101.5908,101.4475,101.5371,31121.0
2015-06-29 15:35:00,113.38,113.39,113.22,113.23,23052.0,101.5371,101.546,101.3938,101.4028,23052.0
2015-06-29 15:40:00,113.23,113.25,113.14,113.21,23259.0,101.4028,101.4207,101.3222,101.3848,23259.0
2015-06-29 15:45:00,113.21,113.22,112.99,113.16,45123.0,101.3848,101.3938,101.1878,101.3401,45123.0
2015-06-29 15:50:00,113.16,113.28,113.08,113.14,43118.0,101.3401,101.4475,101.2684,101.3222,43118.0
2015-06-29 15:55:00,113.14,113.15,112.89,112.95,103324.0,101.3222,101.3311,101.0983,101.152,103324.0
2015-06-30 09:30:00,113.69,114.0,113.54,113.58,25028.0,101.8147,102.0923,101.6804,101.7162,25028.0
2015-06-30 09:35:00,113.6,114.0,113.57,113.9,26303.0,101.7341,102.0923,101.7072,102.0028,26303.0
2015-06-30 09:40:00,113.78,113.84,113.12,113.13,22448.0,101.8953,101.949,101.3042,101.3132,22448.0
2015-06-30 09:45:00,113.19,113.36,113.01,113.28,19761.0,101.3669,101.5192,101.2057,101.4475,19761.0
2015-06-30 09:50:00,113.3,113.45,113.24,113.26,6366.0,101.4654,101.5998,101.4117,101.4296,6366.0
2015-06-30 09:55:00,113.24,113.29,113.04,113.04,6605.0,101.4117,101.4565,101.2326,101.2326,6605.0
2015-06-30 10:00:00,113.04,113.23,113.01,113.07,6988.0,101.2326,101.4028,101.2057,101.2595,6988.0
2015-06-30 10:05:00,113.06,113.15,112.99,113.03,8050.0,101.2505,101.3311,101.1878,101.2236,8050.0
2015-06-30 10:10:00,113.03,113.15,113.01,113.11,21113.0,101.2236,101.3311,101.2057,101.2953,21113.0
2015-06-30 10:15:00,113.1,113.21,113.07,113.1,8250.0,101.2863,101.3848,101.2595,101.2863,8250.0
2015-06-30 10:20:00,113.03,113.03,112.78,112.85,12054.0,101.2236,101.2236,100.9998,101.0624,12054.0
2015-06-30 10:25:00,112.84,113.03,112.82,113.01,16476.0,101.0535,101.2236,101.0356,101.2057,16476.0
2015-06-30 10:30:00,112.98,112.98,112.93,112.94,3212.0,101.1789,101.1789,101.1341,101.143,3212.0
2015-06-30 10:35:00,112.94,112.99,112.84,112.87,7486.0,101.143,101.1878,101.0535,101.0804,7486.0
2015-06-30 10:40:00,112.86,112.95,112.79,112.94,15047.0,101.0714,101.152,101.0087,101.143,15047.0
2015-06-30 10:45:00,112.95,113.03,112.76,112.8,10000.0,101.152,101.2236,100.9818,101.0177,10000.0
2015-06-30 10:50:00,112.75,112.9,112.65,112.9,159720.0,100.9729,101.1072,100.8833,101.1072,159720.0
2015-06-30 10:55:00,112.9,112.94,112.81,112.93,13190.0,101.1072,101.143,101.0266,101.1341,13190.0
2015-06-30 11:00:00,112.97,113.0,112.87,112.95,6133.0,101.1699,101.1968,101.0804,101.152,6133.0
2015-06-30 11:05:00,112.96,113.0,112.82,112.91,24099.0,101.161,101.1968,101.0356,101.1162,24099.0
2015-06-30 11:10:00,112.93,112.96,112.8,112.87,4392.0,101.1341,101.161,101.0177,101.0804,4392.0
2015-06-30 11:15:00,112.91,112.99,112.87,112.99,15581.0,101.1162,101.1878,101.0804,101.1878,15581.0
2015-06-30 11:20:00,112.96,112.98,112.86,112.86,4911.0,101.161,101.1789,101.0714,101.0714,4911.0
2015-06-30 11:25:00,112.81,112.94,112.81,112.83,15479.0,101.0266,101.143,101.0266,101.0445,15479.0
2015-06-30 11:30:00,112.83,112.93,112.81,112.87,34840.0,101.0445,101.1341,101.0266,101.0804,34840.0
2015-06-30 11:35:00,112.88,112.95,112.74,112.83,29476.0,101.0893,101.152,100.9639,101.0445,29476.0
2015-06-30 11:40:00,112.83,112.85,112.78,112.78,7590.0,101.0445,101.0624,100.9998,100.9998,7590.0
2015-06-30 11:45:00,112.78,112.98,112.78,112.96,14257.0,100.9998,101.1789,100.9998,101.161,14257.0
2015-06-30 11:50:00,112.97,112.98,112.92,112.97,5955.0,101.1699,101.1789,101.1251,101.1699,5955.0
2015-06-30 11:55:00,112.97,112.97,112.9,112.91,5585.0,101.1699,101.1699,101.1072,101.1162,5585.0
2015-06-30 12:00:00,112.91,112.97,112.9,112.95,4100.0,101.1162,101.1699,101.1072,101.152,4100.0
2015-06-30 12:05:00,112.93,113.0,112.91,113.0,12627.0,101.1341,101.1968,101.1162,101.1968,12627.0
2015-06-30 12:10:00,113.0,113.0,112.94,112.97,9331.0,101.1968,101.1968,101.143,101.1699,9331.0
2015-06-30 12:15:00,112.97,113.03,112.95,113.0,6813.0,101.1699,101.2236,101.152,101.1968,6813.0
2015-06-30 12:20:00,113.0,113.02,112.89,112.98,8875.0,101.1968,101.2147,101.0983,101.1789,8875.0
2015-06-30 12:25:00,112.99,113.06,112.92,112.95,107220.0,101.1878,101.2505,101.1251,101.152,107220.0
2015-06-30 12:30:00,112.96,113.02,112.92,113.0,7230.0,101.161,101.2147,101.1251,101.1968,7230.0
2015-06-30 12:35:00,113.02,113.08,113.0,113.0,8607.0,101.2147,101.2684,101.1968,101.1968,8607.0
2015-06-30 12:40:00,112.98,113.08,112.98,113.03,17761.0,101.1789,101.2684,101.1789,101.2236,17761.0
2015-06-30 12:45:00,113.03,113.04,112.92,113.0,9779.0,101.2236,101.2326,101.1251,101.1968,9779.0
2015-06-30 12:50:00,113.02,113.08,113.0,113.02,2385.0,101.2147,101.2684,101.1968,101.2147,2385.0
2015-06-30 12:55:00,113.03,113.07,113.0,113.07,5226.0,101.2236,101.2595,101.1968,101.2595,5226.0
2015-06-30 13:00:00,113.11,113.22,113.07,113.18,5208.0,101.2953,101.3938,101.2595,101.358,5208.0
2015-06-30 13:05:00,113.13,113.15,113.1,113.14,5033.0,101.3132,101.3311,101.2863,101.3222,5033.0
2015-06-30 13:10:00,113.15,113.27,113.15,113.16,11459.0,101.3311,101.4386,101.3311,101.3401,11459.0
2015-06-30 13:15:00,113.14,113.2,113.07,113.09,7010.0,101.3222,101.3759,101.2595,101.2774,7010.0
2015-06-30 13:20:00,113.09,113.16,113.07,113.16,5232.0,101.2774,101.3401,101.2595,101.3401,5232.0
2015-06-30 13:25:00,113.16,113.25,113.11,113.23,10702.0,101.3401,101.4207,101.2953,101.4028,10702.0
2015-06-30 13:30:00,113.23,113.42,113.2,113.41,6859.0,101.4028,101.5729,101.3759,101.564,6859.0
2015-06-30 13:35:00,113.41,113.41,113.34,113.41,5740.0,101.564,101.564,101.5013,101.564,5740.0
2015-06-30 13:40:00,113.38,113.4,113.35,113.37,6417.0,101.5371,101.555,101.5102,101.5281,6417.0
2015-06-30 13:45:00,113.36,113.45,113.32,113.45,17473.0,101.5192,101.5998,101.4834,101.5998,17473.0
2015-06-30 13:50:00,113.44,113.57,113.44,113.56,4700.0,101.5908,101.7072,101.5908,101.6983,4700.0
2015-06-30 13:55:00,113.57,113.59,113.4,113.45,6211.0,101.7072,101.7252,101.555,101.5998,6211.0
2015-06-30 14:00:00,113.47,113.49,113.35,113.4,7018.0,101.6177,101.6356,101.5102,101.555,7018.0
2015-06-30 14:05:00,113.39,113.68,113.35,113.66,9104.0,101.546,101.8058,101.5102,101.7878,9104.0
2015-06-30 14:10:00,113.65,113.73,113.64,113.7,9892.0,101.7789,101.8505,101.7699,101.8237,9892.0
2015-06-30 14:15:00,113.7,113.75,113.7,113.72,8051.0,101.8237,101.8684,101.8237,101.8416,8051.0
2015-06-30 14:20:00,113.72,113.8,113.55,113.55,8861.0,101.8416,101.9132,101.6893,101.6893,8861.0
2015-06-30 14:25:00,113.55,113.58,113.39,113.46,10864.0,101.6893,101.7162,101.546,101.6087,10864.0
2015-06-30 14:30:00,113.46,113.56,113.46,113.5,8356.0,101.6087,101.6983,101.6087,101.6446,8356.0
2015-06-30 14:35:00,113.5,113.68,113.49,113.61,16377.0,101.6446,101.8058,101.6356,101.7431,16377.0
2015-06-30 14:40:00,113.58,113.59,113.37,113.45,7097.0,101.7162,101.7252,101.5281,101.5998,7097.0
2015-06-30 14:45:00,113.42,113.42,113.28,113.38,10163.0,101.5729,101.5729,101.4475,101.5371,10163.0
2015-06-30 14:50:00,113.41,113.41,113.27,113.27,13139.0,101.564,101.564,101.4386,101.4386,13139.0
2015-06-30 14:55:00,113.26,113.33,113.16,113.17,9710.0,101.4296,101.4923,101.3401,101.349,9710.0
2015-06-30 15:00:00,113.16,113.24,113.13,113.23,13747.0,101.3401,101.4117,101.3132,101.4028,13747.0
2015-06-30 15:05:00,113.22,113.28,113.17,113.23,16149.0,101.3938,101.4475,101.349,101.4028,16149.0
2015-06-30 15:10:00,113.26,113.27,113.19,113.2,25036.0,101.4296,101.4386,101.3669,101.3759,25036.0
2015-06-30 15:15:00,113.2,113.28,113.11,113.15,20598.0,101.3759,101.4475,101.2953,101.3311,20598.0
2015-06-30 15:20:00,113.15,113.26,113.12,113.13,20450.0,101.3311,101.4296,101.3042,101.3132,20450.0
2015-06-30 15:25:00,113.13,113.2,113.12,113.2,17728.0,101.3132,101.3759,101.3042,101.3759,17728.0
2015-06-30 15:30:00,113.19,113.32,113.18,113.21,16268.0,101.3669,101.4834,101.358,101.3848,16268.0
2015-06-30 15:35:00,113.23,113.29,113.22,113.27,22707.0,101.4028,101.4565,101.3938,101.4386,22707.0
2015-06-30 15:40:00,113.25,113.28,113.07,113.11,21022.0,101.4207,101.4475,101.2595,101.2953,21022.0
2015-06-30 15:45:00,113.11,113.34,113.04,113.34,31501.0,101.2953,101.5013,101.2326,101.5013,31501.0
2015-06-30 15:50:00,113.34,113.43,113.28,113.38,34535.0,101.5013,101.5819,101.4475,101.5371,34535.0
2015-06-30 15:55:00,113.36,113.36,113.07,113.07,59516.0,101.5192,101.5192,101.2595,101.2595,59516.0
2015-07-01 09:30:00,113.67,113.9,113.45,113.72,14025.0,101.7968,102.0028,101.5998,101.8416,14025.0
2015-07-01 09:35:00,113.57,113.98,113.57,113.93,4232.0,101.7072,102.0744,101.7072,102.0296,4232.0
2015-07-01 09:40:00,113.9,113.93,113.61,113.93,9339.0,102.0028,102.0296,101.7431,102.0296,9339.0
2015-07-01 09:45:00,113.88,113.88,113.56,113.56,6189.0,101.9849,101.9849,101.6983,101.6983,6189.0
2015-07-01 09:50:00,113.57,113.77,113.57,113.71,14629.0,101.7072,101.8863,101.7072,101.8326,14629.0
2015-07-01 09:55:00,113.74,113.85,113.73,113.83,5410.0,101.8595,101.958,101.8505,101.9401,5410.0
2015-07-01 10:00:00,113.77,114.0,113.77,114.0,9476.0,101.8863,102.0923,101.8863,102.0923,9476.0
2015-07-01 10:05:00,113.94,113.96,113.77,113.86,9800.0,102.0386,102.0565,101.8863,101.9669,9800.0
2015-07-01 10:10:00,113.79,113.88,113.71,113.85,3750.0,101.9043,101.9849,101.8326,101.958,3750.0
2015-07-01 10:15:00,113.87,113.89,113.75,113.78,7800.0,101.9759,101.9938,101.8684,101.8953,7800.0
2015-07-01 10:20:00,113.77,113.88,113.71,113.86,16659.0,101.8863,101.9849,101.8326,101.9669,16659.0
2015-07-01 10:25:00,113.87,113.89,113.71,113.88,16683.0,101.9759,101.9938,101.8326,101.9849,16683.0
2015-07-01 10:30:00,113.88,113.93,113.6,113.7,10660.0,101.9849,102.0296,101.7341,101.8237,10660.0
2015-07-01 10:35:00,113.72,113.92,113.69,113.82,17800.0,101.8416,102.0207,101.8147,101.9311,17800.0
2015-07-01 10:40:00,113.84,113.89,113.81,113.85,5939.0,101.949,101.9938,101.9222,101.958,5939.0
2015-07-01 10:45:00,113.85,113.85,113.69,113.69,5237.0,101.958,101.958,101.8147,101.8147,5237.0
2015-07-01 10:50:00,113.71,113.72,113.58,113.64,6074.0,101.8326,101.8416,101.7162,101.7699,6074.0
2015-07-01 10:55:00,113.66,113.73,113.63,113.65,5990.0,101.7878,101.8505,101.761,101.7789,5990.0
2015-07-01 11:00:00,113.7,113.71,113.58,113.66,7253.0,101.8237,101.8326,101.7162,101.7878,7253.0
2015-07-01 11:05:00,113.66,113.76,113.61,113.74,5700.0,101.7878,101.8774,101.7431,101.8595,5700.0
2015-07-01 11:10:00,113.7,113.78,113.7,113.75,3226.0,101.8237,101.8953,101.8237,101.8684,3226.0
2015-07-01 11:15:00,113.77,113.83,113.74,113.75,4776.0,101.8863,101.9401,101.8595,101.8684,4776.0
2015-07-01 11:20:00,113.75,113.8,113.69,113.8,5734.0,101.8684,101.9132,101.8147,101.9132,5734.0
2015-07-01 11:25:00,113.8,113.82,113.74,113.74,7497.0,101.9132,101.9311,101.8595,101.8595,7497.0
2015-07-01 11:30:00,113.74,113.81,113.72,113.78,2578.0,101.8595,101.9222,101.8416,101.8953,2578.0
2015-07-01 11:35:00,113.78,113.82,113.74,113.77,4750.0,101.8953,101.9311,101.8595,101.8863,4750.0
2015-07-01 11:40:00,113.75,113.77,113.68,113.68,2600.0,101.8684,101.8863,101.8058,101.8058,2600.0
2015-07-01 11:45:00,113.66,113.74,113.66,113.72,6234.0,101.7878,101.8595,101.7878,101.8416,6234.0
2015-07-01 11:50:00,113.72,113.75,113.65,113.65,6508.0,101.8416,101.8684,101.7789,101.7789,6508.0
2015-07-01 11:55:00,113.67,113.71,113.59,113.61,2773.0,101.7968,101.8326,101.7252,101.7431,2773.0
2015-07-01 12:00:00,113.59,113.63,113.55,113.56,4791.0,101.7252,101.761,101.6893,101.6983,4791.0
2015-07-01 12:05:00,113.55,113.67,113.55,113.58,3806.0,101.6893,101.7968,101.6893,101.7162,3806.0
2015-07-01 12:10:00,113.59,113.59,113.52,113.56,2300.0,101.7252,101.7252,101.6625,101.6983,2300.0
2015-07-01 12:15:00,113.57,113.62,113.47,113.47,2703.0,101.7072,101.752,101.6177,101.6177,2703.0
2015-07-01 12:20:00,113.48,113.49,113.36,113.44,3986.0,101.6266,101.6356,101.5192,101.5908,3986.0
2015-07-01 12:25:00,113.43,113.48,113.4,113.45,6299.0,101.5819,101.6266,101.555,101.5998,6299.0
2015-07-01 12:30:00,113.45,113.46,113.32,113.35,15274.0,101.5998,101.6087,101.4834,101.5102,15274.0
2015-07-01 12:35:00,113.36,113.37,113.22,113.25,4965.0,101.5192,101.5281,101.3938,101.4207,4965.0
2015-07-01 12:40:00,113.22,113.29,113.11,113.12,5459.0,101.3938,101.4565,101.2953,101.3042,5459.0
2015-07-01 12:45:00,113.13,113.24,113.13,113.15,5782.0,101.3132,101.4117,101.3132,101.3311,5782.0
2015-07-01 12:50:00,113.14,113.17,113.1,113.11,5300.0,101.3222,101.349,101.2863,101.2953,5300.0
2015-07-01 12:55:00,113.11,113.11,113.05,113.08,4550.0,101.2953,101.2953,101.2416,101.2684,4550.0
2015-07-01 13:00:00,113.07,113.07,112.96,113.02,8057.0,101.2595,101.2595,101.161,101.2147,8057.0
2015-07-01 13:05:00,113.02,113.06,112.98,113.03,12238.0,101.2147,101.2505,101.1789,101.2236,12238.0
2015-07-01 13:10:00,113.05,113.12,113.01,113.09,11027.0,101.2416,101.3042,101.2057,101.2774,11027.0
2015-07-01 13:15:00,113.08,113.2,113.07,113.16,6585.0,101.2684,101.3759,101.2595,101.3401,6585.0
2015-07-01 13:20:00,113.15,113.26,113.14,113.26,2500.0,101.3311,101.4296,101.3222,101.4296,2500.0
2015-07-01 13:25:00,113.24,113.24,113.07,113.07,1970.0,101.4117,101.4117,101.2595,101.2595,1970.0
2015-07-01 13:30:00,113.09,113.22,113.09,113.21,5700.0,101.2774,101.3938,101.2774,101.3848,5700.0
2015-07-01 13:35:00,113.2,113.26,113.18,113.18,3737.0,101.3759,101.4296,101.358,101.358,3737.0
2015-07-01 13:40:00,113.19,113.3,113.19,113.3,5846.0,101.3669,101.4654,101.3669,101.4654,5846.0
2015-07-01 13:45:00,113.31,113.36,113.25,113.36,5106.0,101.4744,101.5192,101.4207,101.5192,5106.0
2015-07-01 13:50:00,113.34,113.38,113.3,113.36,3200.0,101.5013,101.5371,101.4654,101.5192,3200.0
2015-07-01 13:55:00,113.36,113.41,113.26,113.27,7300.0,101.5192,101.564,101.4296,101.4386,7300.0
2015-07-01 14:00:00,113.28,113.3,113.0,113.13,12092.0,101.4475,101.4654,101.1968,101.3132,12092.0
2015-07-01 14:05:00,113.13,113.17,113.09,113.15,2500.0,101.3132,101.349,101.2774,101.3311,2500.0
2015-07-01 14:10:00,113.1,113.15,113.09,113.15,5160.0,101.2863,101.3311,101.2774,101.3311,5160.0
2015-07-01 14:15:00,113.15,113.18,113.13,113.13,10250.0,101.3311,101.358,101.3132,101.3132,10250.0
2015-07-01 14:20:00,113.14,113.16,113.09,113.1,4287.0,101.3222,101.3401,101.2774,101.2863,4287.0
2015-07-01 14:25:00,113.06,113.1,113.02,113.04,3609.0,101.2505,101.2863,101.2147,101.2326,3609.0
2015-07-01 14:30:00,113.07,113.08,112.97,113.03,3100.0,101.2595,101.2684,101.1699,101.2236,3100.0
2015-07-01 14:35:00,113.06,113.1,113.01,113.08,6723.0,101.2505,101.2863,101.2057,101.2684,6723.0
2015-07-01 14:40:00,113.02,113.07,113.01,113.05,7899.0,101.2147,101.2595,101.2057,101.2416,7899.0
2015-07-01 14:45:00,113.05,113.13,112.99,113.1,9193.0,101.2416,101.3132,101.1878,101.2863,9193.0
2015-07-01 14:50:00,113.11,113.12,113.02,113.07,5813.0,101.2953,101.3042,101.2147,101.2595,5813.0
2015-07-01 14:55:00,113.11,113.11,113.01,113.02,10542.0,101.2953,101.2953,101.2057,101.2147,10542.0
2015-07-01 15:00:00,113.01,113.15,113.01,113.15,8498.0,101.2057,101.3311,101.2057,101.3311,8498.0
2015-07-01 15:05:00,113.16,113.19,113.09,113.09,4551.0,101.3401,101.3669,101.2774,101.2774,4551.0
2015-07-01 15:10:00,113.07,113.22,113.04,113.22,7647.0,101.2595,101.3938,101.2326,101.3938,7647.0
2015-07-01 15:15:00,113.2,113.21,113.14,113.19,10433.0,101.3759,101.3848,101.3222,101.3669,10433.0
2015-07-01 15:20:00,113.18,113.33,113.15,113.33,11467.0,101.358,101.4923,101.3311,101.4923,11467.0
2015-07-01 15:25:00,113.31,113.32,113.21,113.27,8094.0,101.4744,101.4834,101.3848,101.4386,8094.0
2015-07-01 15:30:00,113.28,113.3,113.13,113.15,15262.0,101.4475,101.4654,101.3132,101.3311,15262.0
2015-07-01 15:35:00,113.15,113.15,113.07,113.08,9639.0,101.3311,101.3311,101.2595,101.2684,9639.0
2015-07-01 15:40:00,113.08,113.1,112.95,113.1,27380.0,101.2684,101.2863,101.152,101.2863,27380.0
2015-07-01 15:45:00,113.11,113.17,113.08,113.17,36438.0,101.2953,101.349,101.2684,101.349,36438.0
2015-07-01 15:50:00,113.17,113.22,113.12,113.21,40092.0,101.349,101.3938,101.3042,101.3848,40092.0
2015-07-01 15:55:00,113.21,113.27,113.2,113.23,46671.0,101.3848,101.4386,101.3759,101.4028,46671.0
2015-07-02 09:30:00,113.78,113.85,113.29,113.73,11311.0,101.8953,101.958,101.4565,101.8505,11311.0
2015-07-02 09:35:00,113.62,113.65,113.32,113.47,2593.0,101.752,101.7789,101.4834,101.6177,2593.0
2015-07-02 09:40:00,113.36,113.4,113.26,113.35,3194.0,101.5192,101.555,101.4296,101.5102,3194.0
2015-07-02 09:45:00,113.35,113.46,113.13,113.3,12129.0,101.5102,101.6087,101.3132,101.4654,12129.0
2015-07-02 09:50:00,113.28,113.3,113.11,113.28,1563.0,101.4475,101.4654,101.2953,101.4475,1563.0
2015-07-02 09:55:00,113.2,113.28,113.2,113.23,1793.0,101.3759,101.4475,101.3759,101.4028,1793.0
2015-07-02 10:00:00,113.21,113.42,113.21,113.42,8548.0,101.3848,101.5729,101.3848,101.5729,8548.0
2015-07-02 10:05:00,113.36,113.42,113.23,113.31,3058.0,101.5192,101.5729,101.4028,101.4744,3058.0
2015-07-02 10:10:00,113.35,113.4,113.31,113.35,5033.0,101.5102,101.555,101.4744,101.5102,5033.0
2015-07-02 10:15:00,113.31,113.44,113.28,113.28,13668.0,101.4744,101.5908,101.4475,101.4475,13668.0
2015-07-02 10:20:00,113.29,113.37,113.27,113.34,6260.0,101.4565,101.5281,101.4386,101.5013,6260.0
2015-07-02 10:25:00,113.36,113.39,113.33,113.36,3379.0,101.5192,101.546,101.4923,101.5192,3379.0
2015-07-02 10:30:00,113.36,113.4,113.19,113.19,2852.0,101.5192,101.555,101.3669,101.3669,2852.0
2015-07-02 10:35:00,113.21,113.22,113.03,113.06,26160.0,101.3848,101.3938,101.2236,101.2505,26160.0
2015-07-02 10:40:00,113.07,113.18,113.07,113.15,9587.0,101.2595,101.358,101.2595,101.3311,9587.0
2015-07-02 10:45:00,113.18,113.23,113.05,113.05,2884.0,101.358,101.4028,101.2416,101.2416,2884.0
2015-07-02 10:50:00,113.03,113.13,112.96,113.07,5980.0,101.2236,101.3132,101.161,101.2595,5980.0
2015-07-02 10:55:00,113.07,113.15,113.0,113.05,7177.0,101.2595,101.3311,101.1968,101.2416,7177.0
2015-07-02 11:00:00,113.02,113.02,112.86,112.88,3875.0,101.2147,101.2147,101.0714,101.0893,3875.0
2015-07-02 11:05:00,112.9,112.94,112.78,112.8,17762.0,101.1072,101.143,100.9998,101.0177,17762.0
2015-07-02 11:10:00,112.79,112.85,112.72,112.79,3905.0,101.0087,101.0624,100.946,101.0087,3905.0
2015-07-02 11:15:00,112.77,112.84,112.75,112.84,1000.0,100.9908,101.0535,100.9729,101.0535,1000.0
2015-07-02 11:20:00,112.83,112.91,112.8,112.89,3300.0,101.0445,101.1162,101.0177,101.0983,3300.0
2015-07-02 11:25:00,112.85,112.89,112.76,112.87,3500.0,101.0624,101.0983,100.9818,101.0804,3500.0
2015-07-02 11:30:00,112.83,112.92,112.81,112.92,2842.0,101.0445,101.1251,101.0266,101.1251,2842.0
2015-07-02 11:35:00,112.9,112.98,112.89,112.96,2362.0,101.1072,101.1789,101.0983,101.161,2362.0
2015-07-02 11:40:00,112.96,112.96,112.85,112.87,1644.0,101.161,101.161,101.0624,101.0804,1644.0
2015-07-02 11:45:00,112.87,112.87,112.78,112.78,8917.0,101.0804,101.0804,100.9998,100.9998,8917.0
2015-07-02 11:50:00,112.78,112.78,112.71,112.77,2300.0,100.9998,100.9998,100.9371,100.9908,2300.0
2015-07-02 11:55:00,112.75,112.8,112.69,112.8,2500.0,100.9729,101.0177,100.9192,101.0177,2500.0
2015-07-02 12:00:00,112.78,112.78,112.68,112.68,4915.0,100.9998,100.9998,100.9102,100.9102,4915.0
2015-07-02 12:05:00,112.67,112.75,112.65,112.66,6832.0,100.9012,100.9729,100.8833,100.8923,6832.0
2015-07-02 12:10:00,112.65,112.66,112.59,112.62,2879.0,100.8833,100.8923,100.8296,100.8565,2879.0
2015-07-02 12:15:00,112.63,112.64,112.46,112.46,3354.0,100.8654,100.8744,100.7132,100.7132,3354.0
2015-07-02 12:20:00,112.46,112.48,112.35,112.35,3003.0,100.7132,100.7311,100.6147,100.6147,3003.0
2015-07-02 12:25:00,112.41,112.44,112.36,112.38,2533.0,100.6684,100.6953,100.6236,100.6415,2533.0
2015-07-02 12:30:00,112.39,112.46,112.35,112.38,3300.0,100.6505,100.7132,100.6147,100.6415,3300.0
2015-07-02 12:35:00,112.43,112.5,112.35,112.36,1548.0,100.6863,100.749,100.6147,100.6236,1548.0
2015-07-02 12:40:00,112.37,112.47,112.35,112.46,1100.0,100.6326,100.7221,100.6147,100.7132,1100.0
2015-07-02 12:45:00,112.43,112.46,112.4,112.46,1519.0,100.6863,100.7132,100.6595,100.7132,1519.0
2015-07-02 12:50:00,112.42,112.42,112.38,112.4,1100.0,100.6774,100.6774,100.6415,100.6595,1100.0
2015-07-02 12:55:00,112.41,112.43,112.37,112.38,2400.0,100.6684,100.6863,100.6326,100.6415,2400.0
2015-07-02 13:00:00,112.37,112.39,112.26,112.28,4870.0,100.6326,100.6505,100.5341,100.552,4870.0
2015-07-02 13:05:00,112.28,112.4,112.28,112.38,4900.0,100.552,100.6595,100.552,100.6415,4900.0
2015-07-02 13:10:00,112.37,112.37,112.23,112.23,7231.0,100.6326,100.6326,100.5072,100.5072,7231.0
2015-07-02 13:15:00,112.22,112.28,112.22,112.22,3589.0,100.4983,100.552,100.4983,100.4983,3589.0
2015-07-02 13:20:00,112.2,112.22,112.19,112.19,2000.0,100.4803,100.4983,100.4714,100.4714,2000.0
2015-07-02 13:25:00,112.19,112.21,112.15,112.21,4116.0,100.4714,100.4893,100.4356,100.4893,4116.0
2015-07-02 13:30:00,112.24,112.37,112.24,112.36,6205.0,100.5162,100.6326,100.5162,100.6236,6205.0
2015-07-02 13:35:00,112.37,112.37,112.26,112.31,7476.0,100.6326,100.6326,100.5341,100.5789,7476.0
2015-07-02 13:40:00,112.3,112.36,112.28,112.36,3850.0,100.5699,100.6236,100.552,100.6236,3850.0
2015-07-02 13:45:00,112.37,112.47,112.37,112.44,2700.0,100.6326,100.7221,100.6326,100.6953,2700.0
2015-07-02 13:50:00,112.48,112.54,112.45,112.53,9769.0,100.7311,100.7848,100.7042,100.7759,9769.0
2015-07-02 13:55:00,112.55,112.55,112.25,112.33,8328.0,100.7938,100.7938,100.5251,100.5968,8328.0
2015-07-02 14:00:00,112.34,112.35,112.3,112.34,4026.0,100.6057,100.6147,100.5699,100.6057,4026.0
2015-07-02 14:05:00,112.33,112.38,112.23,112.36,12344.0,100.5968,100.6415,100.5072,100.6236,12344.0
2015-07-02 14:10:00,112.34,112.44,112.32,112.32,4407.0,100.6057,100.6953,100.5878,100.5878,4407.0
2015-07-02 14:15:00,112.31,112.44,112.26,112.44,7247.0,100.5789,100.6953,100.5341,100.6953,7247.0
2015-07-02 14:20:00,112.43,112.51,112.43,112.47,3773.0,100.6863,100.758,100.6863,100.7221,3773.0
2015-07-02 14:25:00,112.48,112.48,112.4,112.44,2281.0,100.7311,100.7311,100.6595,100.6953,2281.0
2015-07-02 14:30:00,112.46,112.49,112.43,112.46,4439.0,100.7132,100.74,100.6863,100.7132,4439.0
2015-07-02 14:35:00,112.45,112.47,112.38,112.41,5674.0,100.7042,100.7221,100.6415,100.6684,5674.0
2015-07-02 14:40:00,112.38,112.39,112.26,112.28,4433.0,100.6415,100.6505,100.5341,100.552,4433.0
2015-07-02 14:45:00,112.3,112.46,112.3,112.45,3759.0,100.5699,100.7132,100.5699,100.7042,3759.0
2015-07-02 14:50:00,112.46,112.46,112.31,112.33,11025.0,100.7132,100.7132,100.5789,100.5968,11025.0
2015-07-02 14:55:00,112.32,112.45,112.3,112.41,11241.0,100.5878,100.7042,100.5699,100.6684,11241.0
2015-07-02 15:00:00,112.43,112.54,112.43,112.54,5293.0,100.6863,100.7848,100.6863,100.7848,5293.0
2015-07-02 15:05:00,112.54,112.6,112.41,112.49,27064.0,100.7848,100.8386,100.6684,100.74,27064.0
2015-07-02 15:10:00,112.52,112.54,112.46,112.46,7346.0,100.7669,100.7848,100.7132,100.7132,7346.0
2015-07-02 15:15:00,112.48,112.48,112.43,112.48,6353.0,100.7311,100.7311,100.6863,100.7311,6353.0
2015-07-02 15:20:00,112.48,112.65,112.48,112.65,12164.0,100.7311,100.8833,100.7311,100.8833,12164.0
2015-07-02 15:25:00,112.65,112.72,112.63,112.67,10727.0,100.8833,100.946,100.8654,100.9012,10727.0
2015-07-02 15:30:00,112.66,112.66,112.48,112.63,15273.0,100.8923,100.8923,100.7311,100.8654,15273.0
2015-07-02 15:35:00,112.65,112.66,112.61,112.66,14633.0,100.8833,100.8923,100.8475,100.8923,14633.0
2015-07-02 15:40:00,112.66,112.72,112.66,112.7,25208.0,100.8923,100.946,100.8923,100.9281,25208.0
2015-07-02 15:45:00,112.72,112.9,112.71,112.9,25130.0,100.946,101.1072,100.9371,101.1072,25130.0
2015-07-02 15:50:00,112.88,112.91,112.8,112.8,30178.0,101.0893,101.1162,101.0177,101.0177,30178.0
2015-07-02 15:55:00,112.82,112.97,112.78,112.8,50907.0,101.0356,101.1699,100.9998,101.0177,50907.0
2015-07-06 09:30:00,111.65,112.41,111.31,111.37,44181.0,99.9878,100.6684,99.6833,99.737,44181.0
2015-07-06 09:35:00,111.37,111.9,111.36,111.73,13738.0,99.737,100.2117,99.7281,100.0594,13738.0
2015-07-06 09:40:00,111.88,112.1,111.83,112.05,6929.0,100.1938,100.3908,100.149,100.346,6929.0
2015-07-06 09:45:00,112.06,112.4,112.02,112.35,4937.0,100.355,100.6595,100.3191,100.6147,4937.0
2015-07-06 09:50:00,112.42,112.51,112.22,112.24,5999.0,100.6774,100.758,100.4983,100.5162,5999.0
2015-07-06 09:55:00,112.26,112.4,112.11,112.4,9358.0,100.5341,100.6595,100.3997,100.6595,9358.0
2015-07-06 10:00:00,112.43,112.44,112.15,112.19,49060.0,100.6863,100.6953,100.4356,100.4714,49060.0
2015-07-06 10:05:00,112.23,112.29,112.08,112.21,17305.0,100.5072,100.5609,100.3729,100.4893,17305.0
2015-07-06 10:10:00,112.21,112.41,112.18,112.41,6246.0,100.4893,100.6684,100.4624,100.6684,6246.0
2015-07-06 10:15:00,112.42,112.46,112.35,112.45,8871.0,100.6774,100.7132,100.6147,100.7042,8871.0
2015-07-06 10:20:00,112.48,112.51,112.29,112.41,11745.0,100.7311,100.758,100.5609,100.6684,11745.0
2015-07-06 10:25:00,112.41,112.53,112.4,112.48,2772.0,100.6684,100.7759,100.6595,100.7311,2772.0
2015-07-06 10:30:00,112.48,112.81,112.46,112.76,18011.0,100.7311,101.0266,100.7132,100.9818,18011.0
2015-07-06 10:35:00,112.8,112.8,112.72,112.77,1800.0,101.0177,101.0177,100.946,100.9908,1800.0
2015-07-06 10:40:00,112.76,112.93,112.65,112.93,8800.0,100.9818,101.1341,100.8833,101.1341,8800.0
2015-07-06 10:45:00,112.9,113.02,112.85,112.96,13000.0,101.1072,101.2147,101.0624,101.161,13000.0
2015-07-06 10:50:00,112.96,112.99,112.92,112.94,5100.0,101.161,101.1878,101.1251,101.143,5100.0
2015-07-06 10:55:00,112.94,112.97,112.87,112.88,7618.0,101.143,101.1699,101.0804,101.0893,7618.0
2015-07-06 11:00:00,112.88,112.93,112.85,112.87,11816.0,101.0893,101.1341,101.0624,101.0804,11816.0
2015-07-06 11:05:00,112.91,112.91,112.73,112.73,10085.0,101.1162,101.1162,100.955,100.955,10085.0
2015-07-06 11:10:00,112.71,112.71,112.46,112.54,12098.0,100.9371,100.9371,100.7132,100.7848,12098.0
2015-07-06 11:15:00,112.51,112.54,112.43,112.43,3172.0,100.758,100.7848,100.6863,100.6863,3172.0
2015-07-06 11:20:00,112.41,112.48,112.4,112.47,4974.0,100.6684,100.7311,100.6595,100.7221,4974.0
2015-07-06 11:25:00,112.44,112.5,112.43,112.48,3580.0,100.6953,100.749,100.6863,100.7311,3580.0
2015-07-06 11:30:00,112.5,112.5,112.43,112.49,2751.0,100.749,100.749,100.6863,100.74,2751.0
2015-07-06 11:35:00,112.5,112.61,112.5,112.61,3350.0,100.749,100.8475,100.749,100.8475,3350.0
2015-07-06 11:40:00,112.6,112.67,112.56,112.65,8381.0,100.8386,100.9012,100.8027,100.8833,8381.0
2015-07-06 11:45:00,112.61,112.65,112.52,112.59,7225.0,100.8475,100.8833,100.7669,100.8296,7225.0
2015-07-06 11:50:00,112.59,112.6,112.44,112.48,10025.0,100.8296,100.8386,100.6953,100.7311,10025.0
2015-07-06 11:55:00,112.46,112.54,112.41,112.49,12041.0,100.7132,100.7848,100.6684,100.74,12041.0
2015-07-06 12:00:00,112.46,112.5,112.44,112.45,5266.0,100.7132,100.749,100.6953,100.7042,5266.0
2015-07-06 12:05:00,112.49,112.5,112.43,112.49,6348.0,100.74,100.749,100.6863,100.74,6348.0
2015-07-06 12:10:00,112.52,112.59,112.52,112.57,2604.0,100.7669,100.8296,100.7669,100.8117,2604.0
2015-07-06 12:15:00,112.58,112.74,112.56,112.68,11025.0,100.8206,100.9639,100.8027,100.9102,11025.0
2015-07-06 12:20:00,112.71,112.73,112.63,112.64,1525.0,100.9371,100.955,100.8654,100.8744,1525.0
2015-07-06 12:25:00,112.6,112.62,112.54,112.54,2080.0,100.8386,100.8565,100.7848,100.7848,2080.0
2015-07-06 12:30:00,112.49,112.49,112.39,112.42,2800.0,100.74,100.74,100.6505,100.6774,2800.0
2015-07-06 12:35:00,112.42,112.43,112.37,112.37,2900.0,100.6774,100.6863,100.6326,100.6326,2900.0
2015-07-06 12:40:00,112.35,112.37,112.32,112.32,4164.0,100.6147,100.6326,100.5878,100.5878,4164.0
2015-07-06 12:45:00,112.32,112.36,112.24,112.25,6040.0,100.5878,100.6236,100.5162,100.5251,6040.0
2015-07-06 12:50:00,112.25,112.25,112.18,112.24,3776.0,100.5251,100.5251,100.4624,100.5162,3776.0
2015-07-06 12:55:00,112.25,112.38,112.25,112.3,11094.0,100.5251,100.6415,100.5251,100.5699,11094.0
2015-07-06 13:00:00,112.3,112.31,112.24,112.24,732.0,100.5699,100.5789,100.5162,100.5162,732.0
2015-07-06 13:05:00,112.27,112.29,112.24,112.24,1729.0,100.543,100.5609,100.5162,100.5162,1729.0
2015-07-06 13:10:00,112.23,112.23,112.11,112.14,2150.0,100.5072,100.5072,100.3997,100.4266,2150.0
2015-07-06 13:15:00,112.16,112.16,111.95,111.99,8765.0,100.4445,100.4445,100.2565,100.2923,8765.0
2015-07-06 13:20:00,112.0,112.02,111.96,111.96,3704.0,100.3012,100.3191,100.2654,100.2654,3704.0
2015-07-06 13:25:00,111.96,112.01,111.9,111.95,24613.0,100.2654,100.3102,100.2117,100.2565,24613.0
2015-07-06 13:30:00,111.94,111.94,111.82,111.82,5786.0,100.2475,100.2475,100.14,100.14,5786.0
2015-07-06 13:35:00,111.82,111.87,111.82,111.87,1600.0,100.14,100.1848,100.14,100.1848,1600.0
2015-07-06 13:40:00,111.86,111.86,111.73,111.8,3425.0,100.1759,100.1759,100.0594,100.1221,3425.0
2015-07-06 13:45:00,111.8,111.8,111.7,111.75,2300.0,100.1221,100.1221,100.0326,100.0773,2300.0
2015-07-06 13:50:00,111.73,111.75,111.68,111.71,2564.0,100.0594,100.0773,100.0147,100.0415,2564.0
2015-07-06 13:55:00,111.72,111.72,111.69,111.69,4747.0,100.0505,100.0505,100.0236,100.0236,4747.0
2015-07-06 14:00:00,111.66,111.68,111.54,111.58,7346.0,99.9967,100.0147,99.8893,99.9251,7346.0
2015-07-06 14:05:00,111.58,111.7,111.58,111.7,3200.0,99.9251,100.0326,99.9251,100.0326,3200.0
2015-07-06 14:10:00,111.73,111.8,111.69,111.8,2496.0,100.0594,100.1221,100.0236,100.1221,2496.0
2015-07-06 14:15:00,111.77,111.77,111.65,111.67,3926.0,100.0953,100.0953,99.9878,100.0057,3926.0
2015-07-06 14:20:00,111.67,111.74,111.62,111.7,24022.0,100.0057,100.0684,99.9609,100.0326,24022.0
2015-07-06 14:25:00,111.67,111.68,111.6,111.6,4239.0,100.0057,100.0147,99.943,99.943,4239.0
2015-07-06 14:30:00,111.6,111.64,111.58,111.63,4211.0,99.943,99.9788,99.9251,99.9699,4211.0
2015-07-06 14:35:00,111.62,111.66,111.56,111.58,5271.0,99.9609,99.9967,99.9072,99.9251,5271.0
2015-07-06 14:40:00,111.58,111.6,111.46,111.46,3351.0,99.9251,99.943,99.8176,99.8176,3351.0
2015-07-06 14:45:00,111.45,111.68,111.45,111.65,2300.0,99.8087,100.0147,99.8087,99.9878,2300.0
2015-07-06 14:50:00,111.66,111.67,111.55,111.56,3757.0,99.9967,100.0057,99.8982,99.9072,3757.0
2015-07-06 14:55:00,111.55,111.65,111.54,111.61,5717.0,99.8982,99.9878,99.8893,99.952,5717.0
2015-07-06 15:00:00,111.61,111.65,111.58,111.58,3261.0,99.952,99.9878,99.9251,99.9251,3261.0
2015-07-06 15:05:00,111.56,111.56,111.48,111.51,13455.0,99.9072,99.9072,99.8355,99.8624,13455.0
2015-07-06 15:10:00,111.51,111.62,111.48,111.62,6367.0,99.8624,99.9609,99.8355,99.9609,6367.0
2015-07-06 15:15:00,111.65,111.69,111.59,111.59,6002.0,99.9878,100.0236,99.9341,99.9341,6002.0
2015-07-06 15:20:00,111.6,111.68,111.59,111.62,5506.0,99.943,100.0147,99.9341,99.9609,5506.0
2015-07-06 15:25:00,111.62,111.64,111.57,111.57,8945.0,99.9609,99.9788,99.9161,99.9161,8945.0
2015-07-06 15:30:00,111.57,111.77,111.56,111.73,8167.0,99.9161,100.0953,99.9072,100.0594,8167.0
2015-07-06 15:35:00,111.73,111.8,111.69,111.69,9920.0,100.0594,100.1221,100.0236,100.0236,9920.0
2015-07-06 15:40:00,111.69,111.7,111.59,111.7,13364.0,100.0236,100.0326,99.9341,100.0326,13364.0
2015-07-06 15:45:00,111.7,111.77,111.68,111.7,17615.0,100.0326,100.0953,100.0147,100.0326,17615.0
2015-07-06 15:50:00,111.71,111.86,111.7,111.83,17953.0,100.0415,100.1759,100.0326,100.149,17953.0
2015-07-06 15:55:00,111.84,111.9,111.8,111.88,31805.0,100.1579,100.2117,100.1221,100.1938,31805.0
2015-07-07 09:30:00,111.9,112.38,111.45,111.8,23010.0,100.2117,100.6415,99.8087,100.1221,23010.0
2015-07-07 09:35:00,111.8,111.95,111.46,111.7,8739.0,100.1221,100.2565,99.8176,100.0326,8739.0
2015-07-07 09:40:00,111.57,111.83,111.44,111.81,12101.0,99.9161,100.149,99.7997,100.1311,12101.0
2015-07-07 09:45:00,111.74,111.82,111.41,111.59,21318.0,100.0684,100.14,99.7729,99.9341,21318.0
2015-07-07 09:50:00,111.61,111.83,111.5,111.78,11146.0,99.952,100.149,99.8535,100.1042,11146.0
2015-07-07 09:55:00,111.81,111.83,111.51,111.51,5900.0,100.1311,100.149,99.8624,99.8624,5900.0
2015-07-07 10:00:00,111.49,111.54,111.43,111.45,6410.0,99.8445,99.8893,99.7908,99.8087,6410.0
2015-07-07 10:05:00,111.46,111.46,111.08,111.14,14279.0,99.8176,99.8176,99.4773,99.5311,14279.0
2015-07-07 10:10:00,111.16,111.42,111.16,111.32,6510.0,99.549,99.7818,99.549,99.6923,6510.0
2015-07-07 10:15:00,111.3,111.3,111.05,111.06,11588.0,99.6743,99.6743,99.4505,99.4594,11588.0
2015-07-07 10:20:00,111.09,111.2,111.08,111.16,4425.0,99.4863,99.5848,99.4773,99.549,4425.0
2015-07-07 10:25:00,111.16,111.2,111.11,111.16,11007.0,99.549,99.5848,99.5042,99.549,11007.0
2015-07-07 10:30:00,111.17,111.17,110.95,110.97,24926.0,99.5579,99.5579,99.3609,99.3788,24926.0
2015-07-07 10:35:00,110.94,111.0,110.86,110.87,4983.0,99.352,99.4057,99.2803,99.2893,4983.0
2015-07-07 10:40:00,110.85,110.85,110.54,110.58,9228.0,99.2714,99.2714,98.9937,99.0296,9228.0
2015-07-07 10:45:00,110.59,110.86,110.55,110.84,6029.0,99.0385,99.2803,99.0027,99.2624,6029.0
2015-07-07 10:50:00,110.83,110.97,110.77,110.92,6259.0,99.2534,99.3788,99.1997,99.334,6259.0
2015-07-07 10:55:00,110.94,110.94,110.79,110.86,6812.0,99.352,99.352,99.2176,99.2803,6812.0
2015-07-07 11:00:00,110.84,110.87,110.7,110.74,3548.0,99.2624,99.2893,99.137,99.1728,3548.0
2015-07-07 11:05:00,110.74,110.77,110.47,110.48,26464.0,99.1728,99.1997,98.931,98.94,26464.0
2015-07-07 11:10:00,110.48,110.62,110.47,110.6,19872.0,98.94,99.0654,98.931,99.0475,19872.0
2015-07-07 11:15:00,110.64,110.79,110.61,110.7,3383.0,99.0833,99.2176,99.0564,99.137,3383.0
2015-07-07 11:20:00,110.74,110.75,110.56,110.64,3603.0,99.1728,99.1818,99.0116,99.0833,3603.0
2015-07-07 11:25:00,110.62,110.68,110.48,110.57,9000.0,99.0654,99.1191,98.94,99.0206,9000.0
2015-07-07 11:30:00,110.54,110.62,110.48,110.5,3780.0,98.9937,99.0654,98.94,98.9579,3780.0
2015-07-07 11:35:00,110.5,110.74,110.46,110.72,8549.0,98.9579,99.1728,98.9221,99.1549,8549.0
2015-07-07 11:40:00,110.7,110.95,110.7,110.91,6579.0,99.137,99.3609,99.137,99.3251,6579.0
2015-07-07 11:45:00,110.92,111.02,110.91,110.99,10200.0,99.334,99.4236,99.3251,99.3967,10200.0
2015-07-07 11:50:00,111.0,111.0,110.87,110.87,7989.0,99.4057,99.4057,99.2893,99.2893,7989.0
2015-07-07 11:55:00,110.89,111.19,110.89,111.1,14496.0,99.3072,99.5758,99.3072,99.4952,14496.0
2015-07-07 12:00:00,111.06,111.23,111.05,111.23,5639.0,99.4594,99.6117,99.4505,99.6117,5639.0
2015-07-07 12:05:00,111.2,111.21,111.13,111.19,1700.0,99.5848,99.5937,99.5221,99.5758,1700.0
2015-07-07 12:10:00,111.16,111.16,111.0,111.03,3440.0,99.549,99.549,99.4057,99.4326,3440.0
2015-07-07 12:15:00,111.06,111.12,111.06,111.12,3138.0,99.4594,99.5132,99.4594,99.5132,3138.0
2015-07-07 12:20:00,111.18,111.18,111.09,111.13,2376.0,99.5669,99.5669,99.4863,99.5221,2376.0
2015-07-07 12:25:00,111.19,111.27,111.14,111.22,11756.0,99.5758,99.6475,99.5311,99.6027,11756.0
2015-07-07 12:30:00,111.23,111.35,111.21,111.35,8550.0,99.6117,99.7191,99.5937,99.7191,8550.0
2015-07-07 12:35:00,111.34,111.5,111.31,111.45,8487.0,99.7102,99.8535,99.6833,99.8087,8487.0
2015-07-07 12:40:00,111.44,111.45,111.39,111.42,1715.0,99.7997,99.8087,99.7549,99.7818,1715.0
2015-07-07 12:45:00,111.46,111.54,111.43,111.43,4517.0,99.8176,99.8893,99.7908,99.7908,4517.0
2015-07-07 12:50:00,111.44,111.63,111.44,111.62,3450.0,99.7997,99.9699,99.7997,99.9609,3450.0
2015-07-07 12:55:00,111.65,111.74,111.56,111.67,3509.0,99.9878,100.0684,99.9072,100.0057,3509.0
2015-07-07 13:00:00,111.66,111.66,111.53,111.54,4436.0,99.9967,99.9967,99.8803,99.8893,4436.0
2015-07-07 13:05:00,111.55,111.55,111.41,111.5,3821.0,99.8982,99.8982,99.7729,99.8535,3821.0
2015-07-07 13:10:00,111.56,111.86,111.55,111.85,7793.0,99.9072,100.1759,99.8982,100.1669,7793.0
2015-07-07 13:15:00,111.87,111.87,111.52,111.55,9626.0,100.1848,100.1848,99.8714,99.8982,9626.0
2015-07-07 13:20:00,111.55,111.65,111.46,111.65,3962.0,99.8982,99.9878,99.8176,99.9878,3962.0
2015-07-07 13:25:00,111.68,111.7,111.6,111.7,3873.0,100.0147,100.0326,99.943,100.0326,3873.0
2015-07-07 13:30:00,111.7,111.72,111.51,111.56,7610.0,100.0326,100.0505,99.8624,99.9072,7610.0
2015-07-07 13:35:00,111.59,111.61,111.54,111.56,2100.0,99.9341,99.952,99.8893,99.9072,2100.0
2015-07-07 13:40:00,111.56,111.68,111.48,111.67,4279.0,99.9072,100.0147,99.8355,100.0057,4279.0
2015-07-07 13:45:00,111.66,111.69,111.57,111.62,16388.0,99.9967,100.0236,99.9161,99.9609,16388.0
2015-07-07 13:50:00,111.66,111.67,111.56,111.59,2145.0,99.9967,100.0057,99.9072,99.9341,2145.0
2015-07-07 13:55:00,111.56,111.59,111.51,111.53,4710.0,99.9072,99.9341,99.8624,99.8803,4710.0
2015-07-07 14:00:00,111.54,111.58,111.51,111.57,5749.0,99.8893,99.9251,99.8624,99.9161,5749.0
2015-07-07 14:05:00,111.56,111.56,111.44,111.53,4201.0,99.9072,99.9072,99.7997,99.8803,4201.0
2015-07-07 14:10:00,111.53,111.6,111.5,111.52,4485.0,99.8803,99.943,99.8535,99.8714,4485.0
2015-07-07 14:15:00,111.5,111.53,111.33,111.36,2600.0,99.8535,99.8803,99.7012,99.7281,2600.0
2015-07-07 14:20:00,111.35,111.37,111.25,111.34,4678.0,99.7191,99.737,99.6296,99.7102,4678.0
2015-07-07 14:25:00,111.35,111.4,111.33,111.36,4970.0,99.7191,99.7639,99.7012,99.7281,4970.0
2015-07-07 14:30:00,111.37,111.5,111.35,111.47,3248.0,99.737,99.8535,99.7191,99.8266,3248.0
2015-07-07 14:35:00,111.48,111.62,111.47,111.56,2724.0,99.8355,99.9609,99.8266,99.9072,2724.0
2015-07-07 14:40:00,111.58,111.9,111.58,111.87,7334.0,99.9251,100.2117,99.9251,100.1848,7334.0
2015-07-07 14:45:00,111.88,111.92,111.78,111.79,3606.0,100.1938,100.2296,100.1042,100.1132,3606.0
2015-07-07 14:50:00,111.79,111.85,111.73,111.83,3512.0,100.1132,100.1669,100.0594,100.149,3512.0
2015-07-07 14:55:00,111.86,112.11,111.84,112.09,7361.0,100.1759,100.3997,100.1579,100.3818,7361.0
2015-07-07 15:00:00,112.11,112.11,112.0,112.02,6797.0,100.3997,100.3997,100.3012,100.3191,6797.0
2015-07-07 15:05:00,112.04,112.09,111.91,112.0,12376.0,100.3371,100.3818,100.2206,100.3012,12376.0
2015-07-07 15:10:00,112.02,112.05,111.93,112.01,4827.0,100.3191,100.346,100.2385,100.3102,4827.0
2015-07-07 15:15:00,111.99,112.19,111.96,112.17,11510.0,100.2923,100.4714,100.2654,100.4535,11510.0
2015-07-07 15:20:00,112.16,112.28,112.09,112.26,36271.0,100.4445,100.552,100.3818,100.5341,36271.0
2015-07-07 15:25:00,112.29,112.34,112.16,112.17,20621.0,100.5609,100.6057,100.4445,100.4535,20621.0
2015-07-07 15:30:00,112.17,112.31,112.16,112.27,41152.0,100.4535,100.5789,100.4445,100.543,41152.0
2015-07-07 15:35:00,112.28,112.3,112.16,112.16,11091.0,100.552,100.5699,100.4445,100.4445,11091.0
2015-07-07 15:40:00,112.15,112.15,112.07,112.12,11375.0,100.4356,100.4356,100.3639,100.4087,11375.0
2015-07-07 15:45:00,112.13,112.21,112.07,112.09,16818.0,100.4177,100.4893,100.3639,100.3818,16818.0
2015-07-07 15:50:00,112.12,112.28,112.12,112.19,27307.0,100.4087,100.552,100.4087,100.4714,27307.0
2015-07-07 15:55:00,112.19,112.19,112.05,112.17,47941.0,100.4714,100.4714,100.346,100.4535,47941.0
2015-07-08 09:30:00,111.32,111.46,111.05,111.46,25399.0,99.6923,99.8176,99.4505,99.8176,25399.0
2015-07-08 09:35:00,111.48,111.51,111.34,111.39,7042.0,99.8355,99.8624,99.7102,99.7549,7042.0
2015-07-08 09:40:00,111.42,111.42,111.05,111.11,10467.0,99.7818,99.7818,99.4505,99.5042,10467.0
2015-07-08 09:45:00,111.06,111.12,111.02,111.03,21839.0,99.4594,99.5132,99.4236,99.4326,21839.0
2015-07-08 09:50:00,111.02,111.12,111.01,111.05,15643.0,99.4236,99.5132,99.4146,99.4505,15643.0
2015-07-08 09:55:00,111.08,111.26,111.07,111.16,6200.0,99.4773,99.6385,99.4684,99.549,6200.0
2015-07-08 10:00:00,111.12,111.14,110.98,111.04,15556.0,99.5132,99.5311,99.3878,99.4415,15556.0
2015-07-08 10:05:00,111.03,111.25,111.01,111.24,11928.0,99.4326,99.6296,99.4146,99.6206,11928.0
2015-07-08 10:10:00,111.15,111.18,111.0,111.15,9272.0,99.54,99.5669,99.4057,99.54,9272.0
2015-07-08 10:15:00,111.15,111.25,111.12,111.25,7451.0,99.54,99.6296,99.5132,99.6296,7451.0
2015-07-08 10:20:00,111.27,111.31,111.08,111.26,6175.0,99.6475,99.6833,99.4773,99.6385,6175.0
2015-07-08 10:25:00,111.22,111.25,111.08,111.1,7018.0,99.6027,99.6296,99.4773,99.4952,7018.0
2015-07-08 10:30:00,111.08,111.11,110.98,111.02,17089.0,99.4773,99.5042,99.3878,99.4236,17089.0
2015-07-08 10:35:00,111.03,111.26,111.01,111.26,17400.0,99.4326,99.6385,99.4146,99.6385,17400.0
2015-07-08 10:40:00,111.24,111.26,111.19,111.22,7204.0,99.6206,99.6385,99.5758,99.6027,7204.0
2015-07-08 10:45:00,111.23,111.31,111.15,111.26,11502.0,99.6117,99.6833,99.54,99.6385,11502.0
2015-07-08 10:50:00,111.28,111.43,111.28,111.3,10514.0,99.6564,99.7908,99.6564,99.6743,10514.0
2015-07-08 10:55:00,111.29,111.51,111.27,111.45,14109.0,99.6654,99.8624,99.6475,99.8087,14109.0
2015-07-08 11:00:00,111.44,111.46,111.28,111.34,10073.0,99.7997,99.8176,99.6564,99.7102,10073.0
2015-07-08 11:05:00,111.33,111.33,111.06,111.09,8126.0,99.7012,99.7012,99.4594,99.4863,8126.0
2015-07-08 11:10:00,111.05,111.14,111.0,111.12,15051.0,99.4505,99.5311,99.4057,99.5132,15051.0
2015-07-08 11:15:00,111.11,111.17,111.1,111.15,11384.0,99.5042,99.5579,99.4952,99.54,11384.0
2015-07-08 11:20:00,111.14,111.16,111.1,111.12,22539.0,99.5311,99.549,99.4952,99.5132,22539.0
2015-07-08 11:25:00,111.12,111.19,111.04,111.13,12445.0,99.5132,99.5758,99.4415,99.5221,12445.0
2015-07-08 11:30:00,111.14,111.2,111.12,111.13,3801.0,99.5311,99.5848,99.5132,99.5221,3801.0
2015-07-08 11:35:00,111.12,111.19,111.07,111.17,11398.0,99.5132,99.5758,99.4684,99.5579,11398.0
2015-07-08 11:40:00,111.14,111.19,110.99,111.17,38152.0,99.5311,99.5758,99.3967,99.5579,38152.0
2015-07-08 11:45:00,111.2,111.23,111.09,111.11,8830.0,99.5848,99.6117,99.4863,99.5042,8830.0
2015-07-08 11:50:00,111.11,111.17,111.01,111.15,12289.0,99.5042,99.5579,99.4146,99.54,12289.0
2015-07-08 11:55:00,111.16,111.16,111.06,111.09,15880.0,99.549,99.549,99.4594,99.4863,15880.0
2015-07-08 12:00:00,111.09,111.21,111.08,111.19,10450.0,99.4863,99.5937,99.4773,99.5758,10450.0
2015-07-08 12:05:00,111.18,111.19,111.14,111.15,1906.0,99.5669,99.5758,99.5311,99.54,1906.0
2015-07-08 12:10:00,111.12,111.14,111.06,111.1,4000.0,99.5132,99.5311,99.4594,99.4952,4000.0
2015-07-08 12:15:00,111.07,111.14,111.05,111.14,10710.0,99.4684,99.5311,99.4505,99.5311,10710.0
2015-07-08 12:20:00,111.13,111.25,111.12,111.17,5392.0,99.5221,99.6296,99.5132,99.5579,5392.0
2015-07-08 12:25:00,111.15,111.2,111.12,111.2,5918.0,99.54,99.5848,99.5132,99.5848,5918.0
2015-07-08 12:30:00,111.2,111.22,111.1,111.1,5864.0,99.5848,99.6027,99.4952,99.4952,5864.0
2015-07-08 12:35:00,111.11,111.13,111.1,111.11,5008.0,99.5042,99.5221,99.4952,99.5042,5008.0
2015-07-08 12:40:00,111.12,111.13,111.1,111.1,5117.0,99.5132,99.5221,99.4952,99.4952,5117.0
2015-07-08 12:45:00,111.09,111.14,111.07,111.12,11161.0,99.4863,99.5311,99.4684,99.5132,11161.0
2015-07-08 12:50:00,111.13,111.19,111.12,111.17,4672.0,99.5221,99.5758,99.5132,99.5579,4672.0
2015-07-08 12:55:00,111.18,111.35,111.18,111.34,6700.0,99.5669,99.7191,99.5669,99.7102,6700.0
2015-07-08 13:00:00,111.31,111.33,111.2,111.2,5500.0,99.6833,99.7012,99.5848,99.5848,5500.0
2015-07-08 13:05:00,111.2,111.25,111.2,111.24,3000.0,99.5848,99.6296,99.5848,99.6206,3000.0
2015-07-08 13:10:00,111.22,111.35,111.22,111.27,10129.0,99.6027,99.7191,99.6027,99.6475,10129.0
2015-07-08 13:15:00,111.25,111.28,111.24,111.24,1764.0,99.6296,99.6564,99.6206,99.6206,1764.0
2015-07-08 13:20:00,111.25,111.25,111.14,111.22,6000.0,99.6296,99.6296,99.5311,99.6027,6000.0
2015-07-08 13:25:00,111.24,111.32,111.24,111.28,5118.0,99.6206,99.6923,99.6206,99.6564,5118.0
2015-07-08 13:30:00,111.28,111.28,111.16,111.17,2992.0,99.6564,99.6564,99.549,99.5579,2992.0
2015-07-08 13:35:00,111.17,111.2,111.12,111.17,41220.0,99.5579,99.5848,99.5132,99.5579,41220.0
2015-07-08 13:40:00,111.18,111.23,111.18,111.22,2412.0,99.5669,99.6117,99.5669,99.6027,2412.0
2015-07-08 13:45:00,111.2,111.27,111.16,111.22,9450.0,99.5848,99.6475,99.549,99.6027,9450.0
2015-07-08 13:50:00,111.25,111.25,111.2,111.2,1000.0,99.6296,99.6296,99.5848,99.5848,1000.0
2015-07-08 13:55:00,111.21,111.25,111.17,111.21,7104.0,99.5937,99.6296,99.5579,99.5937,7104.0
2015-07-08 14:00:00,111.23,111.26,111.08,111.21,10617.0,99.6117,99.6385,99.4773,99.5937,10617.0
2015-07-08 14:05:00,111.24,111.27,111.07,111.13,12612.0,99.6206,99.6475,99.4684,99.5221,12612.0
2015-07-08 14:10:00,111.07,111.18,111.05,111.16,8600.0,99.4684,99.5669,99.4505,99.549,8600.0
2015-07-08 14:15:00,111.2,111.22,111.0,111.0,5644.0,99.5848,99.6027,99.4057,99.4057,5644.0
2015-07-08 14:20:00,111.0,111.01,110.93,110.94,8212.0,99.4057,99.4146,99.343,99.352,8212.0
2015-07-08 14:25:00,110.93,110.99,110.81,110.99,15270.0,99.343,99.3967,99.2355,99.3967,15270.0
2015-07-08 14:30:00,110.92,110.96,110.75,110.76,7827.0,99.334,99.3699,99.1818,99.1908,7827.0
2015-07-08 14:35:00,110.75,110.81,110.7,110.72,8205.0,99.1818,99.2355,99.137,99.1549,8205.0
2015-07-08 14:40:00,110.72,110.79,110.57,110.58,12606.0,99.1549,99.2176,99.0206,99.0296,12606.0
2015-07-08 14:45:00,110.59,110.61,110.44,110.44,8346.0,99.0385,99.0564,98.9042,98.9042,8346.0
2015-07-08 14:50:00,110.42,110.68,110.4,110.68,32084.0,98.8863,99.1191,98.8684,99.1191,32084.0
2015-07-08 14:55:00,110.68,110.84,110.64,110.74,18890.0,99.1191,99.2624,99.0833,99.1728,18890.0
2015-07-08 15:00:00,110.71,110.91,110.68,110.82,32701.0,99.146,99.3251,99.1191,99.2445,32701.0
2015-07-08 15:05:00,110.77,111.02,110.77,110.95,22315.0,99.1997,99.4236,99.1997,99.3609,22315.0
2015-07-08 15:10:00,110.96,111.02,110.89,110.99,21415.0,99.3699,99.4236,99.3072,99.3967,21415.0
2015-07-08 15:15:00,110.98,111.0,110.71,110.71,18551.0,99.3878,99.4057,99.146,99.146,18551.0
2015-07-08 15:20:00,110.73,110.76,110.64,110.65,15942.0,99.1639,99.1908,99.0833,99.0922,15942.0
2015-07-08 15:25:00,110.67,110.67,110.5,110.5,11827.0,99.1102,99.1102,98.9579,98.9579,11827.0
2015-07-08 15:30:00,110.49,110.76,110.49,110.7,10597.0,98.949,99.1908,98.949,99.137,10597.0
2015-07-08 15:35:00,110.68,110.74,110.59,110.68,7827.0,99.1191,99.1728,99.0385,99.1191,7827.0
2015-07-08 15:40:00,110.68,110.89,110.67,110.8,12497.0,99.1191,99.3072,99.1102,99.2266,12497.0
2015-07-08 15:45:00,110.79,110.79,110.5,110.69,25991.0,99.2176,99.2176,98.9579,99.1281,25991.0
2015-07-08 15:50:00,110.68,110.75,110.61,110.75,16141.0,99.1191,99.1818,99.0564,99.1818,16141.0
2015-07-08 15:55:00,110.74,110.75,110.61,110.64,44840.0,99.1728,99.1818,99.0564,99.0833,44840.0
2015-07-09 09:30:00,112.21,112.21,111.39,112.04,11164.0,100.4893,100.4893,99.7549,100.3371,11164.0
2015-07-09 09:35:00,112.04,112.04,111.84,111.94,5294.0,100.3371,100.3371,100.1579,100.2475,5294.0
2015-07-09 09:40:00,111.9,111.97,111.8,111.83,6350.0,100.2117,100.2744,100.1221,100.149,6350.0
2015-07-09 09:45:00,111.8,111.81,111.57,111.77,5775.0,100.1221,100.1311,99.9161,100.0953,5775.0
2015-07-09 09:50:00,111.81,111.85,111.62,111.62,2801.0,100.1311,100.1669,99.9609,99.9609,2801.0
2015-07-09 09:55:00,111.65,111.76,111.58,111.65,3300.0,99.9878,100.0863,99.9251,99.9878,3300.0
2015-07-09 10:00:00,111.67,111.82,111.67,111.69,5107.0,100.0057,100.14,100.0057,100.0236,5107.0
2015-07-09 10:05:00,111.75,111.77,111.58,111.65,2910.0,100.0773,100.0953,99.9251,99.9878,2910.0
2015-07-09 10:10:00,111.59,111.86,111.59,111.86,10025.0,99.9341,100.1759,99.9341,100.1759,10025.0
2015-07-09 10:15:00,111.86,111.87,111.72,111.74,6695.0,100.1759,100.1848,100.0505,100.0684,6695.0
2015-07-09 10:20:00,111.72,111.79,111.71,111.77,7454.0,100.0505,100.1132,100.0415,100.0953,7454.0
2015-07-09 10:25:00,111.72,111.78,111.61,111.62,12819.0,100.0505,100.1042,99.952,99.9609,12819.0
2015-07-09 10:30:00,111.65,111.65,111.41,111.46,23827.0,99.9878,99.9878,99.7729,99.8176,23827.0
2015-07-09 10:35:00,111.46,111.66,111.46,111.54,9751.0,99.8176,99.9967,99.8176,99.8893,9751.0
2015-07-09 10:40:00,111.56,111.56,111.43,111.56,5095.0,99.9072,99.9072,99.7908,99.9072,5095.0
2015-07-09 10:45:00,111.52,111.53,111.45,111.51,2298.0,99.8714,99.8803,99.8087,99.8624,2298.0
2015-07-09 10:50:00,111.52,111.55,111.42,111.44,7364.0,99.8714,99.8982,99.7818,99.7997,7364.0
2015-07-09 10:55:00,111.47,111.64,111.47,111.6,5220.0,99.8266,99.9788,99.8266,99.943,5220.0
2015-07-09 11:00:00,111.61,111.67,111.57,111.57,1421.0,99.952,100.0057,99.9161,99.9161,1421.0
2015-07-09 11:05:00,111.58,111.68,111.53,111.68,4810.0,99.9251,100.0147,99.8803,100.0147,4810.0
2015-07-09 11:10:00,111.67,111.73,111.64,111.72,2101.0,100.0057,100.0594,99.9788,100.0505,2101.0
2015-07-09 11:15:00,111.68,111.7,111.59,111.61,3100.0,100.0147,100.0326,99.9341,99.952,3100.0
2015-07-09 11:20:00,111.57,111.57,111.48,111.53,4546.0,99.9161,99.9161,99.8355,99.8803,4546.0
2015-07-09 11:25:00,111.55,111.55,111.41,111.41,4345.0,99.8982,99.8982,99.7729,99.7729,4345.0
2015-07-09 11:30:00,111.38,111.48,111.38,111.45,8000.0,99.746,99.8355,99.746,99.8087,8000.0
2015-07-09 11:35:00,111.45,111.46,111.29,111.31,8632.0,99.8087,99.8176,99.6654,99.6833,8632.0
2015-07-09 11:40:00,111.33,111.36,111.31,111.36,4049.0,99.7012,99.7281,99.6833,99.7281,4049.0
2015-07-09 11:45:00,111.33,111.38,111.3,111.3,4071.0,99.7012,99.746,99.6743,99.6743,4071.0
2015-07-09 11:50:00,111.33,111.35,111.23,111.35,4568.0,99.7012,99.7191,99.6117,99.7191,4568.0
2015-07-09 11:55:00,111.39,111.39,111.13,111.15,13695.0,99.7549,99.7549,99.5221,99.54,13695.0
2015-07-09 12:00:00,111.14,111.19,111.1,111.12,8000.0,99.5311,99.5758,99.4952,99.5132,8000.0
2015-07-09 12:05:00,111.15,111.15,110.97,111.01,4800.0,99.54,99.54,99.3788,99.4146,4800.0
2015-07-09 12:10:00,111.0,111.05,110.98,111.0,2700.0,99.4057,99.4505,99.3878,99.4057,2700.0
2015-07-09 12:15:00,110.98,111.02,110.94,111.0,4676.0,99.3878,99.4236,99.352,99.4057,4676.0
2015-07-09 12:20:00,111.02,111.02,110.95,110.97,3742.0,99.4236,99.4236,99.3609,99.3788,3742.0
2015-07-09 12:25:00,110.97,110.99,110.95,110.97,2489.0,99.3788,99.3967,99.3609,99.3788,2489.0
2015-07-09 12:30:00,110.94,110.98,110.93,110.96,3615.0,99.352,99.3878,99.343,99.3699,3615.0
2015-07-09 12:35:00,110.96,110.97,110.92,110.93,4841.0,99.3699,99.3788,99.334,99.343,4841.0
2015-07-09 12:40:00,110.92,110.98,110.92,110.97,5700.0,99.334,99.3878,99.334,99.3788,5700.0
2015-07-09 12:45:00,110.98,111.12,110.97,111.04,6574.0,99.3878,99.5132,99.3788,99.4415,6574.0
2015-07-09 12:50:00,111.07,111.22,111.07,111.19,5600.0,99.4684,99.6027,99.4684,99.5758,5600.0
2015-07-09 12:55:00,111.19,111.22,111.17,111.21,3162.0,99.5758,99.6027,99.5579,99.5937,3162.0
2015-07-09 13:00:00,111.17,111.18,111.05,111.06,3349.0,99.5579,99.5669,99.4505,99.4594,3349.0
2015-07-09 13:05:00,111.06,111.07,110.93,110.96,3740.0,99.4594,99.4684,99.343,99.3699,3740.0
2015-07-09 13:10:00,110.96,110.96,110.91,110.92,3753.0,99.3699,99.3699,99.3251,99.334,3753.0
2015-07-09 13:15:00,110.9,110.94,110.89,110.92,2525.0,99.3161,99.352,99.3072,99.334,2525.0
2015-07-09 13:20:00,110.91,110.91,110.71,110.79,22697.0,99.3251,99.3251,99.146,99.2176,22697.0
2015-07-09 13:25:00,110.83,110.85,110.73,110.78,3979.0,99.2534,99.2714,99.1639,99.2087,3979.0
2015-07-09 13:30:00,110.77,110.86,110.77,110.85,5942.0,99.1997,99.2803,99.1997,99.2714,5942.0
2015-07-09 13:35:00,110.83,110.98,110.81,110.97,4713.0,99.2534,99.3878,99.2355,99.3788,4713.0
2015-07-09 13:40:00,110.96,110.96,110.79,110.87,18998.0,99.3699,99.3699,99.2176,99.2893,18998.0
2015-07-09 13:45:00,110.84,110.91,110.81,110.84,4135.0,99.2624,99.3251,99.2355,99.2624,4135.0
2015-07-09 13:50:00,110.84,110.84,110.74,110.74,5642.0,99.2624,99.2624,99.1728,99.1728,5642.0
2015-07-09 13:55:00,110.73,110.85,110.73,110.81,3978.0,99.1639,99.2714,99.1639,99.2355,3978.0
2015-07-09 14:00:00,110.81,110.85,110.78,110.78,4417.0,99.2355,99.2714,99.2087,99.2087,4417.0
2015-07-09 14:05:00,110.78,110.78,110.68,110.72,3142.0,99.2087,99.2087,99.1191,99.1549,3142.0
2015-07-09 14:10:00,110.76,110.79,110.71,110.71,5512.0,99.1908,99.2176,99.146,99.146,5512.0
2015-07-09 14:15:00,110.71,110.78,110.66,110.73,28265.0,99.146,99.2087,99.1012,99.1639,28265.0
2015-07-09 14:20:00,110.75,110.8,110.72,110.73,8746.0,99.1818,99.2266,99.1549,99.1639,8746.0
2015-07-09 14:25:00,110.73,110.78,110.68,110.77,4250.0,99.1639,99.2087,99.1191,99.1997,4250.0
2015-07-09 14:30:00,110.77,110.77,110.66,110.71,5429.0,99.1997,99.1997,99.1012,99.146,5429.0
2015-07-09 14:35:00,110.68,110.79,110.65,110.75,3300.0,99.1191,99.2176,99.0922,99.1818,3300.0
2015-07-09 14:40:00,110.74,110.76,110.65,110.76,4232.0,99.1728,99.1908,99.0922,99.1908,4232.0
2015-07-09 14:45:00,110.68,110.78,110.68,110.69,3800.0,99.1191,99.2087,99.1191,99.1281,3800.0
2015-07-09 14:50:00,110.69,110.88,110.68,110.88,6395.0,99.1281,99.2982,99.1191,99.2982,6395.0
2015-07-09 14:55:00,110.85,110.96,110.85,110.93,3545.0,99.2714,99.3699,99.2714,99.343,3545.0
2015-07-09 15:00:00,110.92,111.0,110.89,111.0,5416.0,99.334,99.4057,99.3072,99.4057,5416.0
2015-07-09 15:05:00,110.98,111.01,110.95,111.01,4600.0,99.3878,99.4146,99.3609,99.4146,4600.0
2015-07-09 15:10:00,111.02,111.03,110.98,111.02,5107.0,99.4236,99.4326,99.3878,99.4236,5107.0
2015-07-09 15:15:00,111.0,111.01,110.95,110.98,5461.0,99.4057,99.4146,99.3609,99.3878,5461.0
2015-07-09 15:20:00,110.98,110.98,110.89,110.9,5544.0,99.3878,99.3878,99.3072,99.3161,5544.0
2015-07-09 15:25:00,110.87,110.89,110.81,110.81,8336.0,99.2893,99.3072,99.2355,99.2355,8336.0
2015-07-09 15:30:00,110.81,110.83,110.67,110.67,7113.0,99.2355,99.2534,99.1102,99.1102,7113.0
2015-07-09 15:35:00,110.68,110.77,110.65,110.76,8790.0,99.1191,99.1997,99.0922,99.1908,8790.0
2015-07-09 15:40:00,110.72,110.88,110.71,110.83,10177.0,99.1549,99.2982,99.146,99.2534,10177.0
2015-07-09 15:45:00,110.81,110.87,110.81,110.86,11568.0,99.2355,99.2893,99.2355,99.2803,11568.0
2015-07-09 15:50:00,110.87,110.87,110.77,110.77,13859.0,99.2893,99.2893,99.1997,99.1997,13859.0
2015-07-09 15:55:00,110.76,110.86,110.58,110.59,32435.0,99.1908,99.2803,99.0296,99.0385,32435.0
2015-07-10 09:30:00,111.77,111.98,111.47,111.92,18212.0,100.0953,100.2833,99.8266,100.2296,18212.0
2015-07-10 09:35:00,111.98,112.06,111.78,111.78,7260.0,100.2833,100.355,100.1042,100.1042,7260.0
2015-07-10 09:40:00,111.79,111.84,111.69,111.84,4675.0,100.1132,100.1579,100.0236,100.1579,4675.0
2015-07-10 09:45:00,111.91,111.92,111.74,111.92,5800.0,100.2206,100.2296,100.0684,100.2296,5800.0
2015-07-10 09:50:00,111.86,111.99,111.82,111.97,15300.0,100.1759,100.2923,100.14,100.2744,15300.0
2015-07-10 09:55:00,111.98,112.02,111.89,111.95,6870.0,100.2833,100.3191,100.2027,100.2565,6870.0
2015-07-10 10:00:00,111.9,112.02,111.87,111.93,4487.0,100.2117,100.3191,100.1848,100.2385,4487.0
2015-07-10 10:05:00,111.94,111.98,111.86,111.86,3466.0,100.2475,100.2833,100.1759,100.1759,3466.0
2015-07-10 10:10:00,111.79,111.79,111.64,111.67,5680.0,100.1132,100.1132,99.9788,100.0057,5680.0
2015-07-10 10:15:00,111.71,111.81,111.7,111.77,2834.0,100.0415,100.1311,100.0326,100.0953,2834.0
2015-07-10 10:20:00,111.76,111.76,111.61,111.63,2241.0,100.0863,100.0863,99.952,99.9699,2241.0
2015-07-10 10:25:00,111.56,111.57,111.53,111.56,2502.0,99.9072,99.9161,99.8803,99.9072,2502.0
2015-07-10 10:30:00,111.54,111.65,111.54,111.63,6526.0,99.8893,99.9878,99.8893,99.9699,6526.0
2015-07-10 10:35:00,111.65,111.67,111.6,111.6,5199.0,99.9878,100.0057,99.943,99.943,5199.0
2015-07-10 10:40:00,111.6,111.6,111.5,111.5,2900.0,99.943,99.943,99.8535,99.8535,2900.0
2015-07-10 10:45:00,111.51,111.57,111.51,111.54,2709.0,99.8624,99.9161,99.8624,99.8893,2709.0
2015-07-10 10:50:00,111.56,111.62,111.55,111.6,1928.0,99.9072,99.9609,99.8982,99.943,1928.0
2015-07-10 10:55:00,111.59,111.67,111.58,111.65,2979.0,99.9341,100.0057,99.9251,99.9878,2979.0
2015-07-10 11:00:00,111.62,111.74,111.62,111.71,2300.0,99.9609,100.0684,99.9609,100.0415,2300.0
2015-07-10 11:05:00,111.71,111.77,111.71,111.72,2064.0,100.0415,100.0953,100.0415,100.0505,2064.0
2015-07-10 11:10:00,111.73,111.84,111.7,111.79,2800.0,100.0594,100.1579,100.0326,100.1132,2800.0
2015-07-10 11:15:00,111.78,111.83,111.75,111.83,7173.0,100.1042,100.149,100.0773,100.149,7173.0
2015-07-10 11:20:00,111.86,111.95,111.86,111.91,3295.0,100.1759,100.2565,100.1759,100.2206,3295.0
2015-07-10 11:25:00,111.88,111.88,111.77,111.79,2400.0,100.1938,100.1938,100.0953,100.1132,2400.0
2015-07-10 11:30:00,111.8,111.82,111.72,111.79,2740.0,100.1221,100.14,100.0505,100.1132,2740.0
2015-07-10 11:35:00,111.81,111.82,111.75,111.79,6716.0,100.1311,100.14,100.0773,100.1132,6716.0
2015-07-10 11:40:00,111.79,111.98,111.78,111.98,3367.0,100.1132,100.2833,100.1042,100.2833,3367.0
2015-07-10 11:45:00,112.01,112.06,112.0,112.04,3150.0,100.3102,100.355,100.3012,100.3371,3150.0
2015-07-10 11:50:00,112.05,112.1,112.03,112.07,8188.0,100.346,100.3908,100.3281,100.3639,8188.0
2015-07-10 11:55:00,112.05,112.13,112.05,112.06,2850.0,100.346,100.4177,100.346,100.355,2850.0
2015-07-10 12:00:00,112.05,112.15,112.05,112.15,8587.0,100.346,100.4356,100.346,100.4356,8587.0
2015-07-10 12:05:00,112.15,112.2,112.14,112.2,5213.0,100.4356,100.4803,100.4266,100.4803,5213.0
2015-07-10 12:10:00,112.2,112.21,112.16,112.17,6293.0,100.4803,100.4893,100.4445,100.4535,6293.0
2015-07-10 12:15:00,112.18,112.21,112.17,112.18,5707.0,100.4624,100.4893,100.4535,100.4624,5707.0
2015-07-10 12:20:00,112.19,112.21,112.19,112.19,2186.0,100.4714,100.4893,100.4714,100.4714,2186.0
2015-07-10 12:25:00,112.18,112.21,112.16,112.21,2942.0,100.4624,100.4893,100.4445,100.4893,2942.0
2015-07-10 12:30:00,112.19,112.19,112.05,112.05,3389.0,100.4714,100.4714,100.346,100.346,3389.0
2015-07-10 12:35:00,112.03,112.05,112.0,112.0,2743.0,100.3281,100.346,100.3012,100.3012,2743.0
2015-07-10 12:40:00,111.99,112.0,111.91,111.93,2800.0,100.2923,100.3012,100.2206,100.2385,2800.0
2015-07-10 12:45:00,111.93,112.07,111.92,112.05,1900.0,100.2385,100.3639,100.2296,100.346,1900.0
2015-07-10 12:50:00,112.07,112.13,112.0,112.1,4597.0,100.3639,100.4177,100.3012,100.3908,4597.0
2015-07-10 12:55:00,112.06,112.11,112.03,112.11,3610.0,100.355,100.3997,100.3281,100.3997,3610.0
2015-07-10 13:00:00,112.12,112.13,112.06,112.13,1301.0,100.4087,100.4177,100.355,100.4177,1301.0
2015-07-10 13:05:00,112.1,112.17,112.1,112.15,2050.0,100.3908,100.4535,100.3908,100.4356,2050.0
2015-07-10 13:10:00,112.09,112.13,112.0,112.09,2900.0,100.3818,100.4177,100.3012,100.3818,2900.0
2015-07-10 13:15:00,112.11,112.11,111.98,112.07,2810.0,100.3997,100.3997,100.2833,100.3639,2810.0
2015-07-10 13:20:00,112.07,112.12,112.05,112.12,3745.0,100.3639,100.4087,100.346,100.4087,3745.0
2015-07-10 13:25:00,112.11,112.11,112.03,112.07,3200.0,100.3997,100.3997,100.3281,100.3639,3200.0
2015-07-10 13:30:00,112.05,112.07,112.03,112.07,2111.0,100.346,100.3639,100.3281,100.3639,2111.0
2015-07-10 13:35:00,112.03,112.05,112.01,112.03,3291.0,100.3281,100.346,100.3102,100.3281,3291.0
2015-07-10 13:40:00,112.03,112.03,111.97,112.02,4395.0,100.3281,100.3281,100.2744,100.3191,4395.0
2015-07-10 13:45:00,112.02,112.02,111.91,111.94,6629.0,100.3191,100.3191,100.2206,100.2475,6629.0
2015-07-10 13:50:00,111.95,111.99,111.94,111.99,3584.0,100.2565,100.2923,100.2475,100.2923,3584.0
2015-07-10 13:55:00,111.97,112.04,111.97,112.04,1631.0,100.2744,100.3371,100.2744,100.3371,1631.0
2015-07-10 14:00:00,112.04,112.14,111.99,112.14,6413.0,100.3371,100.4266,100.2923,100.4266,6413.0
2015-07-10 14:05:00,112.13,112.18,112.1,112.12,4580.0,100.4177,100.4624,100.3908,100.4087,4580.0
2015-07-10 14:10:00,112.13,112.14,112.06,112.13,4140.0,100.4177,100.4266,100.355,100.4177,4140.0
2015-07-10 14:15:00,112.14,112.23,112.14,112.2,4872.0,100.4266,100.5072,100.4266,100.4803,4872.0
2015-07-10 14:20:00,112.22,112.23,112.15,112.15,2074.0,100.4983,100.5072,100.4356,100.4356,2074.0
2015-07-10 14:25:00,112.18,112.23,112.17,112.17,4498.0,100.4624,100.5072,100.4535,100.4535,4498.0
2015-07-10 14:30:00,112.17,112.25,112.16,112.22,6199.0,100.4535,100.5251,100.4445,100.4983,6199.0
2015-07-10 14:35:00,112.21,112.23,112.17,112.21,2477.0,100.4893,100.5072,100.4535,100.4893,2477.0
2015-07-10 14:40:00,112.23,112.36,112.23,112.32,8046.0,100.5072,100.6236,100.5072,100.5878,8046.0
2015-07-10 14:45:00,112.32,112.33,112.27,112.27,2886.0,100.5878,100.5968,100.543,100.543,2886.0
2015-07-10 14:50:00,112.26,112.29,112.23,112.28,4300.0,100.5341,100.5609,100.5072,100.552,4300.0
2015-07-10 14:55:00,112.28,112.29,112.14,112.23,8428.0,100.552,100.5609,100.4266,100.5072,8428.0
2015-07-10 15:00:00,112.25,112.26,112.19,112.19,5109.0,100.5251,100.5341,100.4714,100.4714,5109.0
2015-07-10 15:05:00,112.18,112.25,112.18,112.24,3224.0,100.4624,100.5251,100.4624,100.5162,3224.0
2015-07-10 15:10:00,112.26,112.39,112.26,112.39,4794.0,100.5341,100.6505,100.5341,100.6505,4794.0
2015-07-10 15:15:00,112.38,112.43,112.37,112.4,5600.0,100.6415,100.6863,100.6326,100.6595,5600.0
2015-07-10 15:20:00,112.4,112.41,112.34,112.38,3884.0,100.6595,100.6684,100.6057,100.6415,3884.0
2015-07-10 15:25:00,112.39,112.4,112.32,112.34,6182.0,100.6505,100.6595,100.5878,100.6057,6182.0
2015-07-10 15:30:00,112.33,112.36,112.29,112.34,8901.0,100.5968,100.6236,100.5609,100.6057,8901.0
2015-07-10 15:35:00,112.33,112.38,112.27,112.35,6358.0,100.5968,100.6415,100.543,100.6147,6358.0
2015-07-10 15:40:00,112.36,112.42,112.34,112.39,9911.0,100.6236,100.6774,100.6057,100.6505,9911.0
2015-07-10 15:45:00,112.42,112.45,112.33,112.39,13218.0,100.6774,100.7042,100.5968,100.6505,13218.0
2015-07-10 15:50:00,112.4,112.45,112.4,112.43,9487.0,100.6595,100.7042,100.6595,100.6863,9487.0
2015-07-10 15:55:00,112.42,112.42,112.27,112.27,25195.0,100.6774,100.6774,100.543,100.543,25195.0
2015-07-13 09:30:00,113.26,113.37,112.92,113.27,13805.0,101.4296,101.5281,101.1251,101.4386,13805.0
2015-07-13 09:35:00,113.25,113.31,113.11,113.18,4279.0,101.4207,101.4744,101.2953,101.358,4279.0
2015-07-13 09:40:00,113.21,113.21,113.0,113.02,1989.0,101.3848,101.3848,101.1968,101.2147,1989.0
2015-07-13 09:45:00,113.0,113.06,112.95,113.06,4134.0,101.1968,101.2505,101.152,101.2505,4134.0
2015-07-13 09:50:00,113.09,113.13,112.95,112.95,5914.0,101.2774,101.3132,101.152,101.152,5914.0
2015-07-13 09:55:00,112.88,113.03,112.88,113.03,2507.0,101.0893,101.2236,101.0893,101.2236,2507.0
2015-07-13 10:00:00,113.08,113.08,112.95,112.96,1323.0,101.2684,101.2684,101.152,101.161,1323.0
2015-07-13 10:05:00,112.95,113.16,112.95,113.1,9204.0,101.152,101.3401,101.152,101.2863,9204.0
2015-07-13 10:10:00,113.09,113.16,113.05,113.16,986.0,101.2774,101.3401,101.2416,101.3401,986.0
2015-07-13 10:15:00,113.15,113.15,113.07,113.08,2103.0,101.3311,101.3311,101.2595,101.2684,2103.0
2015-07-13 10:20:00,113.1,113.13,113.07,113.07,1869.0,101.2863,101.3132,101.2595,101.2595,1869.0
2015-07-13 10:25:00,113.09,113.09,113.02,113.02,2419.0,101.2774,101.2774,101.2147,101.2147,2419.0
2015-07-13 10:30:00,113.04,113.11,113.01,113.11,4047.0,101.2326,101.2953,101.2057,101.2953,4047.0
2015-07-13 10:35:00,113.12,113.13,113.01,113.06,2081.0,101.3042,101.3132,101.2057,101.2505,2081.0
2015-07-13 10:40:00,113.08,113.17,113.04,113.13,4326.0,101.2684,101.349,101.2326,101.3132,4326.0
2015-07-13 10:45:00,113.13,113.15,113.08,113.15,4800.0,101.3132,101.3311,101.2684,101.3311,4800.0
2015-07-13 10:50:00,113.11,113.16,113.09,113.16,3251.0,101.2953,101.3401,101.2774,101.3401,3251.0
2015-07-13 10:55:00,113.13,113.18,113.11,113.13,1727.0,101.3132,101.358,101.2953,101.3132,1727.0
2015-07-13 11:00:00,113.11,113.16,113.09,113.1,3488.0,101.2953,101.3401,101.2774,101.2863,3488.0
2015-07-13 11:05:00,113.09,113.16,113.08,113.08,4000.0,101.2774,101.3401,101.2684,101.2684,4000.0
2015-07-13 11:10:00,113.09,113.19,113.08,113.08,7541.0,101.2774,101.3669,101.2684,101.2684,7541.0
2015-07-13 11:15:00,113.07,113.12,113.07,113.12,4337.0,101.2595,101.3042,101.2595,101.3042,4337.0
2015-07-13 11:20:00,113.11,113.14,113.1,113.13,3070.0,101.2953,101.3222,101.2863,101.3132,3070.0
2015-07-13 11:25:00,113.15,113.16,113.14,113.16,2611.0,101.3311,101.3401,101.3222,101.3401,2611.0
2015-07-13 11:30:00,113.15,113.26,113.14,113.26,3010.0,101.3311,101.4296,101.3222,101.4296,3010.0
2015-07-13 11:35:00,113.25,113.31,113.25,113.29,2127.0,101.4207,101.4744,101.4207,101.4565,2127.0
2015-07-13 11:40:00,113.29,113.29,113.21,113.24,2452.0,101.4565,101.4565,101.3848,101.4117,2452.0
2015-07-13 11:45:00,113.24,113.24,113.19,113.21,1861.0,101.4117,101.4117,101.3669,101.3848,1861.0
2015-07-13 11:50:00,113.2,113.27,113.19,113.25,3211.0,101.3759,101.4386,101.3669,101.4207,3211.0
2015-07-13 11:55:00,113.22,113.27,113.22,113.23,2460.0,101.3938,101.4386,101.3938,101.4028,2460.0
2015-07-13 12:00:00,113.24,113.26,113.22,113.25,2540.0,101.4117,101.4296,101.3938,101.4207,2540.0
2015-07-13 12:05:00,113.26,113.27,113.24,113.26,2502.0,101.4296,101.4386,101.4117,101.4296,2502.0
2015-07-13 12:10:00,113.29,113.31,113.24,113.27,3039.0,101.4565,101.4744,101.4117,101.4386,3039.0
2015-07-13 12:15:00,113.29,113.29,113.21,113.22,2277.0,101.4565,101.4565,101.3848,101.3938,2277.0
2015-07-13 12:20:00,113.21,113.24,113.19,113.22,2104.0,101.3848,101.4117,101.3669,101.3938,2104.0
2015-07-13 12:25:00,113.24,113.3,113.24,113.28,1642.0,101.4117,101.4654,101.4117,101.4475,1642.0
2015-07-13 12:30:00,113.29,113.31,113.27,113.28,2355.0,101.4565,101.4744,101.4386,101.4475,2355.0
2015-07-13 12:35:00,113.32,113.34,113.28,113.28,1543.0,101.4834,101.5013,101.4475,101.4475,1543.0
2015-07-13 12:40:00,113.27,113.27,113.23,113.26,1823.0,101.4386,101.4386,101.4028,101.4296,1823.0
2015-07-13 12:45:00,113.26,113.28,113.25,113.27,2323.0,101.4296,101.4475,101.4207,101.4386,2323.0
2015-07-13 12:50:00,113.3,113.32,113.28,113.31,3401.0,101.4654,101.4834,101.4475,101.4744,3401.0
2015-07-13 12:55:00,113.3,113.31,113.25,113.27,2700.0,101.4654,101.4744,101.4207,101.4386,2700.0
2015-07-13 13:00:00,113.28,113.31,113.26,113.31,6700.0,101.4475,101.4744,101.4296,101.4744,6700.0
2015-07-13 13:05:00,113.31,113.31,113.27,113.28,1516.0,101.4744,101.4744,101.4386,101.4475,1516.0
2015-07-13 13:10:00,113.27,113.31,113.26,113.26,2301.0,101.4386,101.4744,101.4296,101.4296,2301.0
2015-07-13 13:15:00,113.26,113.31,113.26,113.31,2504.0,101.4296,101.4744,101.4296,101.4744,2504.0
2015-07-13 13:20:00,113.28,113.28,113.26,113.28,540.0,101.4475,101.4475,101.4296,101.4475,540.0
2015-07-13 13:25:00,113.28,113.31,113.28,113.29,1730.0,101.4475,101.4744,101.4475,101.4565,1730.0
2015-07-13 13:30:00,113.29,113.29,113.26,113.26,2079.0,101.4565,101.4565,101.4296,101.4296,2079.0
2015-07-13 13:35:00,113.27,113.3,113.25,113.3,3063.0,101.4386,101.4654,101.4207,101.4654,3063.0
2015-07-13 13:40:00,113.29,113.29,113.22,113.27,3054.0,101.4565,101.4565,101.3938,101.4386,3054.0
2015-07-13 13:45:00,113.28,113.29,113.24,113.27,2634.0,101.4475,101.4565,101.4117,101.4386,2634.0
2015-07-13 13:50:00,113.26,113.27,113.22,113.25,2670.0,101.4296,101.4386,101.3938,101.4207,2670.0
2015-07-13 13:55:00,113.24,113.24,113.2,113.21,1600.0,101.4117,101.4117,101.3759,101.3848,1600.0
2015-07-13 14:00:00,113.21,113.21,113.17,113.19,3940.0,101.3848,101.3848,101.349,101.3669,3940.0
2015-07-13 14:05:00,113.18,113.24,113.18,113.24,1844.0,101.358,101.4117,101.358,101.4117,1844.0
2015-07-13 14:10:00,113.24,113.31,113.24,113.31,2826.0,101.4117,101.4744,101.4117,101.4744,2826.0
2015-07-13 14:15:00,113.31,113.35,113.28,113.33,3393.0,101.4744,101.5102,101.4475,101.4923,3393.0
2015-07-13 14:20:00,113.34,113.39,113.33,113.36,2474.0,101.5013,101.546,101.4923,101.5192,2474.0
2015-07-13 14:25:00,113.36,113.36,113.31,113.33,2233.0,101.5192,101.5192,101.4744,101.4923,2233.0
2015-07-13 14:30:00,113.3,113.31,113.27,113.3,1550.0,101.4654,101.4744,101.4386,101.4654,1550.0
2015-07-13 14:35:00,113.3,113.3,113.26,113.29,4877.0,101.4654,101.4654,101.4296,101.4565,4877.0
2015-07-13 14:40:00,113.27,113.33,113.27,113.3,3658.0,101.4386,101.4923,101.4386,101.4654,3658.0
2015-07-13 14:45:00,113.3,113.34,113.27,113.34,1983.0,101.4654,101.5013,101.4386,101.5013,1983.0
2015-07-13 14:50:00,113.33,113.42,113.33,113.42,3024.0,101.4923,101.5729,101.4923,101.5729,3024.0
2015-07-13 14:55:00,113.44,113.52,113.43,113.5,2306.0,101.5908,101.6625,101.5819,101.6446,2306.0
2015-07-13 15:00:00,113.5,113.55,113.48,113.52,3745.0,101.6446,101.6893,101.6266,101.6625,3745.0
2015-07-13 15:05:00,113.51,113.51,113.45,113.48,2657.0,101.6535,101.6535,101.5998,101.6266,2657.0
2015-07-13 15:10:00,113.49,113.5,113.47,113.48,5850.0,101.6356,101.6446,101.6177,101.6266,5850.0
2015-07-13 15:15:00,113.48,113.55,113.48,113.55,5936.0,101.6266,101.6893,101.6266,101.6893,5936.0
2015-07-13 15:20:00,113.56,113.6,113.55,113.59,6890.0,101.6983,101.7341,101.6893,101.7252,6890.0
2015-07-13 15:25:00,113.63,113.67,113.57,113.65,5261.0,101.761,101.7968,101.7072,101.7789,5261.0
2015-07-13 15:30:00,113.65,113.68,113.62,113.63,11558.0,101.7789,101.8058,101.752,101.761,11558.0
2015-07-13 15:35:00,113.63,113.64,113.58,113.59,10724.0,101.761,101.7699,101.7162,101.7252,10724.0
2015-07-13 15:40:00,113.6,113.68,113.6,113.67,7501.0,101.7341,101.8058,101.7341,101.7968,7501.0
2015-07-13 15:45:00,113.68,113.75,113.67,113.7,11863.0,101.8058,101.8684,101.7968,101.8237,11863.0
2015-07-13 15:50:00,113.7,113.73,113.67,113.71,7388.0,101.8237,101.8505,101.7968,101.8326,7388.0
2015-07-13 15:55:00,113.71,113.82,113.67,113.72,78376.0,101.8326,101.9311,101.7968,101.8416,78376.0
2015-07-14 09:30:00,113.61,113.83,113.18,113.83,8767.0,101.7431,101.9401,101.358,101.9401,8767.0
2015-07-14 09:35:00,113.82,113.9,113.71,113.76,8602.0,101.9311,102.0028,101.8326,101.8774,8602.0
2015-07-14 09:40:00,113.78,113.94,113.71,113.84,4009.0,101.8953,102.0386,101.8326,101.949,4009.0
2015-07-14 09:45:00,113.8,113.88,113.78,113.88,2346.0,101.9132,101.9849,101.8953,101.9849,2346.0
2015-07-14 09:50:00,113.96,114.0,113.92,113.92,5825.0,102.0565,102.0923,102.0207,102.0207,5825.0
2015-07-14 09:55:00,113.93,114.09,113.83,113.88,15864.0,102.0296,102.1729,101.9401,101.9849,15864.0
2015-07-14 10:00:00,113.83,114.07,113.83,114.07,1900.0,101.9401,102.155,101.9401,102.155,1900.0
2015-07-14 10:05:00,114.07,114.17,114.05,114.14,4769.0,102.155,102.2446,102.1371,102.2177,4769.0
2015-07-14 10:10:00,114.13,114.31,114.13,114.31,10784.0,102.2087,102.3699,102.2087,102.3699,10784.0
2015-07-14 10:15:00,114.28,114.28,114.16,114.2,3387.0,102.3431,102.3431,102.2356,102.2714,3387.0
2015-07-14 10:20:00,114.21,114.26,114.13,114.2,4124.0,102.2804,102.3252,102.2087,102.2714,4124.0
2015-07-14 10:25:00,114.18,114.22,114.13,114.17,2940.0,102.2535,102.2893,102.2087,102.2446,2940.0
2015-07-14 10:30:00,114.18,114.23,114.14,114.23,7955.0,102.2535,102.2983,102.2177,102.2983,7955.0
2015-07-14 10:35:00,114.21,114.27,114.18,114.19,3423.0,102.2804,102.3341,102.2535,102.2625,3423.0
2015-07-14 10:40:00,114.21,114.27,114.21,114.25,6467.0,102.2804,102.3341,102.2804,102.3162,6467.0
2015-07-14 10:45:00,114.25,114.3,114.22,114.28,5600.0,102.3162,102.361,102.2893,102.3431,5600.0
2015-07-14 10:50:00,114.3,114.31,114.23,114.25,4909.0,102.361,102.3699,102.2983,102.3162,4909.0
2015-07-14 10:55:00,114.27,114.29,114.24,114.24,5109.0,102.3341,102.352,102.3073,102.3073,5109.0
2015-07-14 11:00:00,114.25,114.31,114.23,114.3,5479.0,102.3162,102.3699,102.2983,102.361,5479.0
2015-07-14 11:05:00,114.32,114.34,114.23,114.24,13246.0,102.3789,102.3968,102.2983,102.3073,13246.0
2015-07-14 11:10:00,114.23,114.28,114.22,114.28,7796.0,102.2983,102.3431,102.2893,102.3431,7796.0
2015-07-14 11:15:00,114.28,114.34,114.28,114.31,4337.0,102.3431,102.3968,102.3431,102.3699,4337.0
2015-07-14 11:20:00,114.27,114.27,114.25,114.26,900.0,102.3341,102.3341,102.3162,102.3252,900.0
2015-07-14 11:25:00,114.29,114.29,114.19,114.23,6460.0,102.352,102.352,102.2625,102.2983,6460.0
2015-07-14 11:30:00,114.26,114.29,114.23,114.28,7322.0,102.3252,102.352,102.2983,102.3431,7322.0
2015-07-14 11:35:00,114.31,114.31,114.25,114.3,1700.0,102.3699,102.3699,102.3162,102.361,1700.0
2015-07-14 11:40:00,114.29,114.29,114.22,114.24,4727.0,102.352,102.352,102.2893,102.3073,4727.0
2015-07-14 11:45:00,114.26,114.26,114.17,114.17,1700.0,102.3252,102.3252,102.2446,102.2446,1700.0
2015-07-14 11:50:00,114.17,114.35,114.17,114.32,5663.0,102.2446,102.4058,102.2446,102.3789,5663.0
2015-07-14 11:55:00,114.31,114.33,114.3,114.33,700.0,102.3699,102.3879,102.361,102.3879,700.0
2015-07-14 12:00:00,114.33,114.38,114.3,114.37,3260.0,102.3879,102.4326,102.361,102.4237,3260.0
2015-07-14 12:05:00,114.34,114.37,114.29,114.32,2550.0,102.3968,102.4237,102.352,102.3789,2550.0
2015-07-14 12:10:00,114.34,114.35,114.31,114.34,2670.0,102.3968,102.4058,102.3699,102.3968,2670.0
2015-07-14 12:15:00,114.33,114.4,114.32,114.39,2988.0,102.3879,102.4505,102.3789,102.4416,2988.0
2015-07-14 12:20:00,114.38,114.39,114.27,114.27,3100.0,102.4326,102.4416,102.3341,102.3341,3100.0
2015-07-14 12:25:00,114.31,114.37,114.31,114.37,2485.0,102.3699,102.4237,102.3699,102.4237,2485.0
2015-07-14 12:30:00,114.38,114.42,114.31,114.31,2830.0,102.4326,102.4685,102.3699,102.3699,2830.0
2015-07-14 12:35:00,114.31,114.34,114.29,114.33,1700.0,102.3699,102.3968,102.352,102.3879,1700.0
2015-07-14 12:40:00,114.32,114.32,114.28,114.3,2000.0,102.3789,102.3789,102.3431,102.361,2000.0
2015-07-14 12:45:00,114.29,114.29,114.21,114.26,3200.0,102.352,102.352,102.2804,102.3252,3200.0
2015-07-14 12:50:00,114.26,114.38,114.26,114.34,5058.0,102.3252,102.4326,102.3252,102.3968,5058.0
2015-07-14 12:55:00,114.32,114.38,114.29,114.38,5049.0,102.3789,102.4326,102.352,102.4326,5049.0
2015-07-14 13:00:00,114.37,114.42,114.34,114.41,4273.0,102.4237,102.4685,102.3968,102.4595,4273.0
2015-07-14 13:05:00,114.4,114.43,114.4,114.43,3872.0,102.4505,102.4774,102.4505,102.4774,3872.0
2015-07-14 13:10:00,114.41,114.5,114.41,114.48,7853.0,102.4595,102.5401,102.4595,102.5222,7853.0
2015-07-14 13:15:00,114.48,114.49,114.43,114.46,4100.0,102.5222,102.5311,102.4774,102.5043,4100.0
2015-07-14 13:20:00,114.46,114.56,114.46,114.54,10402.0,102.5043,102.5938,102.5043,102.5759,10402.0
2015-07-14 13:25:00,114.55,114.58,114.55,114.55,4928.0,102.5849,102.6117,102.5849,102.5849,4928.0
2015-07-14 13:30:00,114.54,114.54,114.52,114.52,2342.0,102.5759,102.5759,102.558,102.558,2342.0
2015-07-14 13:35:00,114.52,114.52,114.47,114.49,4928.0,102.558,102.558,102.5132,102.5311,4928.0
2015-07-14 13:40:00,114.49,114.49,114.42,114.47,3950.0,102.5311,102.5311,102.4685,102.5132,3950.0
2015-07-14 13:45:00,114.47,114.5,114.46,114.48,5371.0,102.5132,102.5401,102.5043,102.5222,5371.0
2015-07-14 13:50:00,114.47,114.5,114.47,114.49,4167.0,102.5132,102.5401,102.5132,102.5311,4167.0
2015-07-14 13:55:00,114.51,114.53,114.5,114.51,4634.0,102.5491,102.567,102.5401,102.5491,4634.0
2015-07-14 14:00:00,114.5,114.51,114.43,114.46,7072.0,102.5401,102.5491,102.4774,102.5043,7072.0
2015-07-14 14:05:00,114.47,114.5,114.44,114.44,6542.0,102.5132,102.5401,102.4864,102.4864,6542.0
2015-07-14 14:10:00,114.45,114.49,114.43,114.44,3728.0,102.4953,102.5311,102.4774,102.4864,3728.0
2015-07-14 14:15:00,114.44,114.55,114.44,114.55,11732.0,102.4864,102.5849,102.4864,102.5849,11732.0
2015-07-14 14:20:00,114.54,114.56,114.48,114.55,9231.0,102.5759,102.5938,102.5222,102.5849,9231.0
2015-07-14 14:25:00,114.56,114.58,114.54,114.58,9543.0,102.5938,102.6117,102.5759,102.6117,9543.0
2015-07-14 14:30:00,114.58,114.67,114.53,114.61,14859.0,102.6117,102.6923,102.567,102.6386,14859.0
2015-07-14 14:35:00,114.61,114.65,114.58,114.62,4907.0,102.6386,102.6744,102.6117,102.6476,4907.0
2015-07-14 14:40:00,114.62,114.65,114.59,114.6,9000.0,102.6476,102.6744,102.6207,102.6297,9000.0
2015-07-14 14:45:00,114.6,114.65,114.58,114.63,10101.0,102.6297,102.6744,102.6117,102.6565,10101.0
2015-07-14 14:50:00,114.64,114.7,114.64,114.68,11580.0,102.6655,102.7192,102.6655,102.7013,11580.0
2015-07-14 14:55:00,114.69,114.75,114.65,114.73,13928.0,102.7103,102.764,102.6744,102.7461,13928.0
2015-07-14 15:00:00,114.73,114.77,114.71,114.77,6867.0,102.7461,102.7819,102.7282,102.7819,6867.0
2015-07-14 15:05:00,114.77,114.82,114.75,114.75,17502.0,102.7819,102.8267,102.764,102.764,17502.0
2015-07-14 15:10:00,114.74,114.85,114.73,114.82,10630.0,102.755,102.8535,102.7461,102.8267,10630.0
2015-07-14 15:15:00,114.82,114.88,114.8,114.84,12480.0,102.8267,102.8804,102.8088,102.8446,12480.0
2015-07-14 15:20:00,114.84,114.86,114.79,114.86,11208.0,102.8446,102.8625,102.7998,102.8625,11208.0
2015-07-14 15:25:00,114.88,114.91,114.86,114.9,9346.0,102.8804,102.9073,102.8625,102.8983,9346.0
2015-07-14 15:30:00,114.9,114.9,114.84,114.88,14894.0,102.8983,102.8983,102.8446,102.8804,14894.0
2015-07-14 15:35:00,114.88,114.88,114.75,114.82,37315.0,102.8804,102.8804,102.764,102.8267,37315.0
2015-07-14 15:40:00,114.82,114.85,114.75,114.77,17587.0,102.8267,102.8535,102.764,102.7819,17587.0
2015-07-14 15:45:00,114.76,114.86,114.74,114.86,18222.0,102.7729,102.8625,102.755,102.8625,18222.0
2015-07-14 15:50:00,114.86,114.87,114.8,114.84,33784.0,102.8625,102.8715,102.8088,102.8446,33784.0
2015-07-14 15:55:00,114.84,114.87,114.69,114.71,68081.0,102.8446,102.8715,102.7103,102.7282,68081.0
2015-07-15 09:30:00,114.71,115.0,114.2,114.89,27935.0,102.7282,102.9879,102.2714,102.8894,27935.0
2015-07-15 09:35:00,114.88,115.25,114.81,115.24,9232.0,102.8804,103.2118,102.8177,103.2028,9232.0
2015-07-15 09:40:00,115.26,115.35,114.95,115.24,18868.0,103.2207,103.3013,102.9431,103.2028,18868.0
2015-07-15 09:45:00,115.21,115.31,115.06,115.29,16987.0,103.1759,103.2655,103.0416,103.2476,16987.0
2015-07-15 09:50:00,115.29,115.45,115.24,115.27,17857.0,103.2476,103.3909,103.2028,103.2297,17857.0
2015-07-15 09:55:00,115.29,115.38,115.27,115.38,5624.0,103.2476,103.3282,103.2297,103.3282,5624.0
2015-07-15 10:00:00,115.36,115.37,115.22,115.32,29992.0,103.3103,103.3192,103.1849,103.2744,29992.0
2015-07-15 10:05:00,115.3,115.31,115.2,115.31,8857.0,103.2565,103.2655,103.167,103.2655,8857.0
2015-07-15 10:10:00,115.31,115.47,115.27,115.33,21375.0,103.2655,103.4088,103.2297,103.2834,21375.0
2015-07-15 10:15:00,115.32,115.46,115.32,115.42,10468.0,103.2744,103.3998,103.2744,103.364,10468.0
2015-07-15 10:20:00,115.39,115.48,115.28,115.33,21772.0,103.3371,103.4177,103.2386,103.2834,21772.0
2015-07-15 10:25:00,115.34,115.36,115.27,115.3,8327.0,103.2924,103.3103,103.2297,103.2565,8327.0
2015-07-15 10:30:00,115.3,115.33,115.28,115.33,6373.0,103.2565,103.2834,103.2386,103.2834,6373.0
2015-07-15 10:35:00,115.35,115.42,115.35,115.41,5556.0,103.3013,103.364,103.3013,103.355,5556.0
2015-07-15 10:40:00,115.39,115.43,115.36,115.38,7043.0,103.3371,103.373,103.3103,103.3282,7043.0
2015-07-15 10:45:00,115.38,115.38,115.3,115.34,6400.0,103.3282,103.3282,103.2565,103.2924,6400.0
2015-07-15 10:50:00,115.34,115.43,115.33,115.37,6152.0,103.2924,103.373,103.2834,103.3192,6152.0
2015-07-15 10:55:00,115.39,115.45,115.39,115.39,4713.0,103.3371,103.3909,103.3371,103.3371,4713.0
2015-07-15 11:00:00,115.38,115.38,115.35,115.38,5119.0,103.3282,103.3282,103.3013,103.3282,5119.0
2015-07-15 11:05:00,115.38,115.38,115.31,115.38,5838.0,103.3282,103.3282,103.2655,103.3282,5838.0
2015-07-15 11:10:00,115.38,115.38,115.29,115.29,7600.0,103.3282,103.3282,103.2476,103.2476,7600.0
2015-07-15 11:15:00,115.3,115.32,115.27,115.28,4400.0,103.2565,103.2744,103.2297,103.2386,4400.0
2015-07-15 11:20:00,115.26,115.34,115.24,115.26,7177.0,103.2207,103.2924,103.2028,103.2207,7177.0
2015-07-15 11:25:00,115.25,115.25,115.13,115.14,4200.0,103.2118,103.2118,103.1043,103.1132,4200.0
2015-07-15 11:30:00,115.14,115.22,115.14,115.17,5702.0,103.1132,103.1849,103.1132,103.1401,5702.0
2015-07-15 11:35:00,115.16,115.2,115.1,115.19,9380.0,103.1312,103.167,103.0774,103.158,9380.0
2015-07-15 11:40:00,115.22,115.22,115.18,115.19,2490.0,103.1849,103.1849,103.1491,103.158,2490.0
2015-07-15 11:45:00,115.19,115.25,115.19,115.24,8621.0,103.158,103.2118,103.158,103.2028,8621.0
2015-07-15 11:50:00,115.23,115.24,115.15,115.19,7227.0,103.1938,103.2028,103.1222,103.158,7227.0
2015-07-15 11:55:00,115.18,115.22,115.18,115.22,6533.0,103.1491,103.1849,103.1491,103.1849,6533.0
2015-07-15 12:00:00,115.23,115.23,115.19,115.2,5854.0,103.1938,103.1938,103.158,103.167,5854.0
2015-07-15 12:05:00,115.19,115.21,115.18,115.19,4613.0,103.158,103.1759,103.1491,103.158,4613.0
2015-07-15 12:10:00,115.2,115.24,115.19,115.22,6374.0,103.167,103.2028,103.158,103.1849,6374.0
2015-07-15 12:15:00,115.2,115.2,115.12,115.13,4579.0,103.167,103.167,103.0953,103.1043,4579.0
2015-07-15 12:20:00,115.1,115.14,115.09,115.14,3150.0,103.0774,103.1132,103.0685,103.1132,3150.0
2015-07-15 12:25:00,115.15,115.21,115.09,115.21,8189.0,103.1222,103.1759,103.0685,103.1759,8189.0
2015-07-15 12:30:00,115.23,115.26,115.14,115.15,1800.0,103.1938,103.2207,103.1132,103.1222,1800.0
2015-07-15 12:35:00,115.13,115.17,115.13,115.13,3000.0,103.1043,103.1401,103.1043,103.1043,3000.0
2015-07-15 12:40:00,115.12,115.15,115.1,115.11,3431.0,103.0953,103.1222,103.0774,103.0864,3431.0
2015-07-15 12:45:00,115.13,115.13,115.09,115.11,5594.0,103.1043,103.1043,103.0685,103.0864,5594.0
2015-07-15 12:50:00,115.11,115.11,115.08,115.08,4088.0,103.0864,103.0864,103.0595,103.0595,4088.0
2015-07-15 12:55:00,115.08,115.11,115.08,115.11,5791.0,103.0595,103.0864,103.0595,103.0864,5791.0
2015-07-15 13:00:00,115.1,115.11,115.05,115.08,6646.0,103.0774,103.0864,103.0326,103.0595,6646.0
2015-07-15 13:05:00,115.08,115.22,115.08,115.22,5712.0,103.0595,103.1849,103.0595,103.1849,5712.0
2015-07-15 13:10:00,115.21,115.28,115.21,115.28,4455.0,103.1759,103.2386,103.1759,103.2386,4455.0
2015-07-15 13:15:00,115.25,115.26,115.15,115.16,6587.0,103.2118,103.2207,103.1222,103.1312,6587.0
2015-07-15 13:20:00,115.15,115.15,115.11,115.12,800.0,103.1222,103.1222,103.0864,103.0953,800.0
2015-07-15 13:25:00,115.09,115.1,115.05,115.08,4678.0,103.0685,103.0774,103.0326,103.0595,4678.0
2015-07-15 13:30:00,115.07,115.07,114.99,115.01,6750.0,103.0506,103.0506,102.9789,102.9968,6750.0
2015-07-15 13:35:00,115.02,115.05,114.92,114.93,5016.0,103.0058,103.0326,102.9162,102.9252,5016.0
2015-07-15 13:40:00,114.92,114.95,114.88,114.95,5298.0,102.9162,102.9431,102.8804,102.9431,5298.0
2015-07-15 13:45:00,114.95,114.95,114.88,114.89,3560.0,102.9431,102.9431,102.8804,102.8894,3560.0
2015-07-15 13:50:00,114.88,114.89,114.84,114.89,8075.0,102.8804,102.8894,102.8446,102.8894,8075.0
2015-07-15 13:55:00,114.9,114.9,114.86,114.87,7600.0,102.8983,102.8983,102.8625,102.8715,7600.0
2015-07-15 14:00:00,114.86,114.88,114.79,114.8,13508.0,102.8625,102.8804,102.7998,102.8088,13508.0
2015-07-15 14:05:00,114.82,114.83,114.78,114.81,4572.0,102.8267,102.8356,102.7909,102.8177,4572.0
2015-07-15 14:10:00,114.81,114.83,114.81,114.82,5074.0,102.8177,102.8356,102.8177,102.8267,5074.0
2015-07-15 14:15:00,114.81,114.82,114.78,114.81,4789.0,102.8177,102.8267,102.7909,102.8177,4789.0
2015-07-15 14:20:00,114.82,114.84,114.8,114.82,6590.0,102.8267,102.8446,102.8088,102.8267,6590.0
2015-07-15 14:25:00,114.81,114.82,114.76,114.81,2614.0,102.8177,102.8267,102.7729,102.8177,2614.0
2015-07-15 14:30:00,114.8,114.81,114.73,114.73,3649.0,102.8088,102.8177,102.7461,102.7461,3649.0
2015-07-15 14:35:00,114.73,114.73,114.58,114.63,8144.0,102.7461,102.7461,102.6117,102.6565,8144.0
2015-07-15 14:40:00,114.64,114.65,114.44,114.44,8291.0,102.6655,102.6744,102.4864,102.4864,8291.0
2015-07-15 14:45:00,114.43,114.43,114.26,114.29,55222.0,102.4774,102.4774,102.3252,102.352,55222.0
2015-07-15 14:50:00,114.28,114.4,114.26,114.37,14676.0,102.3431,102.4505,102.3252,102.4237,14676.0
2015-07-15 14:55:00,114.38,114.45,114.32,114.43,5786.0,102.4326,102.4953,102.3789,102.4774,5786.0
2015-07-15 15:00:00,114.45,114.5,114.43,114.47,6299.0,102.4953,102.5401,102.4774,102.5132,6299.0
2015-07-15 15:05:00,114.49,114.49,114.43,114.45,8405.0,102.5311,102.5311,102.4774,102.4953,8405.0
2015-07-15 15:10:00,114.42,114.48,114.39,114.48,8047.0,102.4685,102.5222,102.4416,102.5222,8047.0
2015-07-15 15:15:00,114.49,114.57,114.47,114.56,12253.0,102.5311,102.6028,102.5132,102.5938,12253.0
2015-07-15 15:20:00,114.57,114.57,114.46,114.48,7918.0,102.6028,102.6028,102.5043,102.5222,7918.0
2015-07-15 15:25:00,114.47,114.54,114.42,114.54,15320.0,102.5132,102.5759,102.4685,102.5759,15320.0
2015-07-15 15:30:00,114.55,114.67,114.49,114.67,16116.0,102.5849,102.6923,102.5311,102.6923,16116.0
2015-07-15 15:35:00,114.67,114.72,114.62,114.65,17319.0,102.6923,102.7371,102.6476,102.6744,17319.0
2015-07-15 15:40:00,114.65,114.68,114.57,114.65,27930.0,102.6744,102.7013,102.6028,102.6744,27930.0
2015-07-15 15:45:00,114.64,114.65,114.5,114.52,55251.0,102.6655,102.6744,102.5401,102.558,55251.0
2015-07-15 15:50:00,114.52,114.61,114.49,114.6,37004.0,102.558,102.6386,102.5311,102.6297,37004.0
2015-07-15 15:55:00,114.58,114.6,114.44,114.52,71354.0,102.6117,102.6297,102.4864,102.558,71354.0
2015-07-16 09:30:00,115.07,115.28,114.76,114.82,20657.0,103.0506,103.2386,102.7729,102.8267,20657.0
2015-07-16 09:35:00,114.71,114.84,114.71,114.84,6120.0,102.7282,102.8446,102.7282,102.8446,6120.0
2015-07-16 09:40:00,114.81,115.0,114.74,114.96,11818.0,102.8177,102.9879,102.755,102.952,11818.0
2015-07-16 09:45:00,114.95,114.96,114.76,114.86,9860.0,102.9431,102.952,102.7729,102.8625,9860.0
2015-07-16 09:50:00,114.88,115.0,114.87,114.95,8982.0,102.8804,102.9879,102.8715,102.9431,8982.0
2015-07-16 09:55:00,114.97,115.01,114.92,114.99,1897.0,102.961,102.9968,102.9162,102.9789,1897.0
2015-07-16 10:00:00,114.98,115.08,114.89,114.9,6540.0,102.97,103.0595,102.8894,102.8983,6540.0
2015-07-16 10:05:00,114.88,114.88,114.59,114.59,9812.0,102.8804,102.8804,102.6207,102.6207,9812.0
2015-07-16 10:10:00,114.6,114.62,114.45,114.45,4573.0,102.6297,102.6476,102.4953,102.4953,4573.0
2015-07-16 10:15:00,114.48,114.52,114.38,114.4,4117.0,102.5222,102.558,102.4326,102.4505,4117.0
2015-07-16 10:20:00,114.42,114.59,114.41,114.59,10949.0,102.4685,102.6207,102.4595,102.6207,10949.0
2015-07-16 10:25:00,114.57,114.71,114.57,114.71,5326.0,102.6028,102.7282,102.6028,102.7282,5326.0
2015-07-16 10:30:00,114.68,114.68,114.53,114.55,8571.0,102.7013,102.7013,102.567,102.5849,8571.0
2015-07-16 10:35:00,114.53,114.57,114.48,114.48,6865.0,102.567,102.6028,102.5222,102.5222,6865.0
2015-07-16 10:40:00,114.46,114.47,114.28,114.29,3480.0,102.5043,102.5132,102.3431,102.352,3480.0
2015-07-16 10:45:00,114.27,114.48,114.26,114.43,16088.0,102.3341,102.5222,102.3252,102.4774,16088.0
2015-07-16 10:50:00,114.45,114.59,114.45,114.55,3098.0,102.4953,102.6207,102.4953,102.5849,3098.0
2015-07-16 10:55:00,114.54,114.64,114.51,114.51,7759.0,102.5759,102.6655,102.5491,102.5491,7759.0
2015-07-16 11:00:00,114.51,114.51,114.4,114.45,5000.0,102.5491,102.5491,102.4505,102.4953,5000.0
2015-07-16 11:05:00,114.44,114.58,114.42,114.57,7915.0,102.4864,102.6117,102.4685,102.6028,7915.0
2015-07-16 11:10:00,114.57,114.6,114.5,114.54,5308.0,102.6028,102.6297,102.5401,102.5759,5308.0
2015-07-16 11:15:00,114.57,114.59,114.5,114.52,6616.0,102.6028,102.6207,102.5401,102.558,6616.0
2015-07-16 11:20:00,114.51,114.67,114.51,114.66,18383.0,102.5491,102.6923,102.5491,102.6834,18383.0
2015-07-16 11:25:00,114.65,114.72,114.65,114.67,4383.0,102.6744,102.7371,102.6744,102.6923,4383.0
2015-07-16 11:30:00,114.7,114.78,114.65,114.67,6689.0,102.7192,102.7909,102.6744,102.6923,6689.0
2015-07-16 11:35:00,114.67,114.74,114.67,114.73,2800.0,102.6923,102.755,102.6923,102.7461,2800.0
2015-07-16 11:40:00,114.75,114.82,114.71,114.73,8267.0,102.764,102.8267,102.7282,102.7461,8267.0
2015-07-16 11:45:00,114.72,114.72,114.66,114.67,11430.0,102.7371,102.7371,102.6834,102.6923,11430.0
2015-07-16 11:50:00,114.67,114.67,114.61,114.61,4927.0,102.6923,102.6923,102.6386,102.6386,4927.0
2015-07-16 11:55:00,114.6,114.63,114.56,114.56,4781.0,102.6297,102.6565,102.5938,102.5938,4781.0
2015-07-16 12:00:00,114.56,114.66,114.55,114.63,3440.0,102.5938,102.6834,102.5849,102.6565,3440.0
2015-07-16 12:05:00,114.61,114.66,114.61,114.63,3130.0,102.6386,102.6834,102.6386,102.6565,3130.0
2015-07-16 12:10:00,114.64,114.68,114.64,114.67,2000.0,102.6655,102.7013,102.6655,102.6923,2000.0
2015-07-16 12:15:00,114.67,114.67,114.57,114.58,5398.0,102.6923,102.6923,102.6028,102.6117,5398.0
2015-07-16 12:20:00,114.59,114.66,114.59,114.59,4516.0,102.6207,102.6834,102.6207,102.6207,4516.0
2015-07-16 12:25:00,114.59,114.59,114.49,114.49,2498.0,102.6207,102.6207,102.5311,102.5311,2498.0
2015-07-16 12:30:00,114.52,114.53,114.46,114.48,2777.0,102.558,102.567,102.5043,102.5222,2777.0
2015-07-16 12:35:00,114.49,114.51,114.48,114.5,2215.0,102.5311,102.5491,102.5222,102.5401,2215.0
2015-07-16 12:40:00,114.49,114.54,114.48,114.5,1886.0,102.5311,102.5759,102.5222,102.5401,1886.0
2015-07-16 12:45:00,114.49,114.49,114.44,114.46,4894.0,102.5311,102.5311,102.4864,102.5043,4894.0
2015-07-16 12:50:00,114.45,114.47,114.42,114.43,4392.0,102.4953,102.5132,102.4685,102.4774,4392.0
2015-07-16 12:55:00,114.43,114.46,114.41,114.42,3654.0,102.4774,102.5043,102.4595,102.4685,3654.0
2015-07-16 13:00:00,114.43,114.47,114.41,114.44,4046.0,102.4774,102.5132,102.4595,102.4864,4046.0
2015-07-16 13:05:00,114.45,114.46,114.4,114.4,2800.0,102.4953,102.5043,102.4505,102.4505,2800.0
2015-07-16 13:10:00,114.41,114.41,114.35,114.35,2890.0,102.4595,102.4595,102.4058,102.4058,2890.0
2015-07-16 13:15:00,114.35,114.35,114.26,114.26,3343.0,102.4058,102.4058,102.3252,102.3252,3343.0
2015-07-16 13:20:00,114.26,114.26,114.17,114.22,11400.0,102.3252,102.3252,102.2446,102.2893,11400.0
2015-07-16 13:25:00,114.23,114.31,114.23,114.28,7624.0,102.2983,102.3699,102.2983,102.3431,7624.0
2015-07-16 13:30:00,114.27,114.33,114.27,114.33,5016.0,102.3341,102.3879,102.3341,102.3879,5016.0
2015-07-16 13:35:00,114.35,114.36,114.32,114.32,2915.0,102.4058,102.4147,102.3789,102.3789,2915.0
2015-07-16 13:40:00,114.32,114.32,114.3,114.3,3956.0,102.3789,102.3789,102.361,102.361,3956.0
2015-07-16 13:45:00,114.3,114.33,114.28,114.33,6339.0,102.361,102.3879,102.3431,102.3879,6339.0
2015-07-16 13:50:00,114.33,114.33,114.27,114.27,3075.0,102.3879,102.3879,102.3341,102.3341,3075.0
2015-07-16 13:55:00,114.26,114.26,114.22,114.24,7133.0,102.3252,102.3252,102.2893,102.3073,7133.0
2015-07-16 14:00:00,114.26,114.37,114.2,114.35,20183.0,102.3252,102.4237,102.2714,102.4058,20183.0
2015-07-16 14:05:00,114.35,114.48,114.34,114.46,5998.0,102.4058,102.5222,102.3968,102.5043,5998.0
2015-07-16 14:10:00,114.45,114.45,114.37,114.38,4443.0,102.4953,102.4953,102.4237,102.4326,4443.0
2015-07-16 14:15:00,114.41,114.46,114.39,114.46,3077.0,102.4595,102.5043,102.4416,102.5043,3077.0
2015-07-16 14:20:00,114.48,114.48,114.42,114.42,4225.0,102.5222,102.5222,102.4685,102.4685,4225.0
2015-07-16 14:25:00,114.42,114.47,114.42,114.46,4660.0,102.4685,102.5132,102.4685,102.5043,4660.0
2015-07-16 14:30:00,114.44,114.56,114.43,114.55,4149.0,102.4864,102.5938,102.4774,102.5849,4149.0
2015-07-16 14:35:00,114.57,114.62,114.55,114.61,5199.0,102.6028,102.6476,102.5849,102.6386,5199.0
2015-07-16 14:40:00,114.63,114.65,114.59,114.61,4412.0,102.6565,102.6744,102.6207,102.6386,4412.0
2015-07-16 14:45:00,114.62,114.62,114.53,114.53,4750.0,102.6476,102.6476,102.567,102.567,4750.0
2015-07-16 14:50:00,114.5,114.51,114.41,114.41,8607.0,102.5401,102.5491,102.4595,102.4595,8607.0
2015-07-16 14:55:00,114.42,114.44,114.37,114.39,6386.0,102.4685,102.4864,102.4237,102.4416,6386.0
2015-07-16 15:00:00,114.38,114.42,114.38,114.39,9300.0,102.4326,102.4685,102.4326,102.4416,9300.0
2015-07-16 15:05:00,114.4,114.4,114.3,114.31,7143.0,102.4505,102.4505,102.361,102.3699,7143.0
2015-07-16 15:10:00,114.3,114.43,114.3,114.38,8396.0,102.361,102.4774,102.361,102.4326,8396.0
2015-07-16 15:15:00,114.39,114.47,114.39,114.41,9281.0,102.4416,102.5132,102.4416,102.4595,9281.0
2015-07-16 15:20:00,114.4,114.47,114.39,114.47,10124.0,102.4505,102.5132,102.4416,102.5132,10124.0
2015-07-16 15:25:00,114.47,114.6,114.46,114.59,9008.0,102.5132,102.6297,102.5043,102.6207,9008.0
2015-07-16 15:30:00,114.59,114.66,114.58,114.58,9785.0,102.6207,102.6834,102.6117,102.6117,9785.0
2015-07-16 15:35:00,114.6,114.7,114.6,114.7,21754.0,102.6297,102.7192,102.6297,102.7192,21754.0
2015-07-16 15:40:00,114.7,114.71,114.67,114.67,24101.0,102.7192,102.7282,102.6923,102.6923,24101.0
2015-07-16 15:45:00,114.67,114.71,114.64,114.66,34285.0,102.6923,102.7282,102.6655,102.6834,34285.0
2015-07-16 15:50:00,114.66,114.7,114.65,114.66,21303.0,102.6834,102.7192,102.6744,102.6834,21303.0
2015-07-16 15:55:00,114.67,114.73,114.66,114.69,37102.0,102.6923,102.7461,102.6834,102.7103,37102.0
2015-07-17 09:30:00,114.47,114.86,114.21,114.37,47504.0,102.5132,102.8625,102.2804,102.4237,47504.0
2015-07-17 09:35:00,114.32,114.32,113.96,113.96,7558.0,102.3789,102.3789,102.0565,102.0565,7558.0
2015-07-17 09:40:00,113.86,113.86,113.62,113.67,6565.0,101.9669,101.9669,101.752,101.7968,6565.0
2015-07-17 09:45:00,113.72,113.89,113.51,113.7,20415.0,101.8416,101.9938,101.6535,101.8237,20415.0
2015-07-17 09:50:00,113.67,113.79,113.57,113.57,8038.0,101.7968,101.9043,101.7072,101.7072,8038.0
2015-07-17 09:55:00,113.57,113.67,113.55,113.57,2742.0,101.7072,101.7968,101.6893,101.7072,2742.0
2015-07-17 10:00:00,113.57,113.64,113.51,113.54,5334.0,101.7072,101.7699,101.6535,101.6804,5334.0
2015-07-17 10:05:00,113.53,113.53,113.27,113.29,6691.0,101.6714,101.6714,101.4386,101.4565,6691.0
2015-07-17 10:10:00,113.28,113.28,112.97,112.97,13481.0,101.4475,101.4475,101.1699,101.1699,13481.0
2015-07-17 10:15:00,112.95,113.13,112.95,113.07,10300.0,101.152,101.3132,101.152,101.2595,10300.0
2015-07-17 10:20:00,113.07,113.17,112.99,112.99,16872.0,101.2595,101.349,101.1878,101.1878,16872.0
2015-07-17 10:25:00,113.01,113.06,112.95,113.0,5104.0,101.2057,101.2505,101.152,101.1968,5104.0
2015-07-17 10:30:00,113.04,113.1,112.96,113.07,20733.0,101.2326,101.2863,101.161,101.2595,20733.0
2015-07-17 10:35:00,113.05,113.07,112.99,112.99,12373.0,101.2416,101.2595,101.1878,101.1878,12373.0
2015-07-17 10:40:00,112.98,113.05,112.94,112.94,6320.0,101.1789,101.2416,101.143,101.143,6320.0
2015-07-17 10:45:00,112.94,112.99,112.9,112.9,3966.0,101.143,101.1878,101.1072,101.1072,3966.0
2015-07-17 10:50:00,112.9,112.9,112.76,112.78,5881.0,101.1072,101.1072,100.9818,100.9998,5881.0
2015-07-17 10:55:00,112.8,112.88,112.75,112.75,7970.0,101.0177,101.0893,100.9729,100.9729,7970.0
2015-07-17 11:00:00,112.78,112.78,112.64,112.71,6316.0,100.9998,100.9998,100.8744,100.9371,6316.0
2015-07-17 11:05:00,112.74,112.77,112.66,112.71,12300.0,100.9639,100.9908,100.8923,100.9371,12300.0
2015-07-17 11:10:00,112.72,112.77,112.59,112.59,14817.0,100.946,100.9908,100.8296,100.8296,14817.0
2015-07-17 11:15:00,112.64,112.67,112.56,112.58,9447.0,100.8744,100.9012,100.8027,100.8206,9447.0
2015-07-17 11:20:00,112.59,112.61,112.48,112.48,12442.0,100.8296,100.8475,100.7311,100.7311,12442.0
2015-07-17 11:25:00,112.48,112.51,112.43,112.47,13503.0,100.7311,100.758,100.6863,100.7221,13503.0
2015-07-17 11:30:00,112.48,112.54,112.46,112.48,16544.0,100.7311,100.7848,100.7132,100.7311,16544.0
2015-07-17 11:35:00,112.48,112.49,112.42,112.45,6138.0,100.7311,100.74,100.6774,100.7042,6138.0
2015-07-17 11:40:00,112.44,112.44,112.33,112.36,5780.0,100.6953,100.6953,100.5968,100.6236,5780.0
2015-07-17 11:45:00,112.38,112.38,112.23,112.33,26108.0,100.6415,100.6415,100.5072,100.5968,26108.0
2015-07-17 11:50:00,112.29,112.36,112.28,112.36,3098.0,100.5609,100.6236,100.552,100.6236,3098.0
2015-07-17 11:55:00,112.34,112.4,112.29,112.36,9529.0,100.6057,100.6595,100.5609,100.6236,9529.0
2015-07-17 12:00:00,112.35,112.37,112.24,112.25,8419.0,100.6147,100.6326,100.5162,100.5251,8419.0
2015-07-17 12:05:00,112.22,112.23,112.16,112.17,5614.0,100.4983,100.5072,100.4445,100.4535,5614.0
2015-07-17 12:10:00,112.18,112.22,112.16,112.22,3925.0,100.4624,100.4983,100.4445,100.4983,3925.0
2015-07-17 12:15:00,112.22,112.22,112.13,112.2,4701.0,100.4983,100.4983,100.4177,100.4803,4701.0
2015-07-17 12:20:00,112.21,112.21,112.1,112.13,5140.0,100.4893,100.4893,100.3908,100.4177,5140.0
2015-07-17 12:25:00,112.12,112.14,112.08,112.14,4725.0,100.4087,100.4266,100.3729,100.4266,4725.0
2015-07-17 12:30:00,112.16,112.36,112.16,112.36,7366.0,100.4445,100.6236,100.4445,100.6236,7366.0
2015-07-17 12:35:00,112.34,112.38,112.34,112.35,4413.0,100.6057,100.6415,100.6057,100.6147,4413.0
2015-07-17 12:40:00,112.38,112.43,112.28,112.28,6901.0,100.6415,100.6863,100.552,100.552,6901.0
2015-07-17 12:45:00,112.28,112.3,112.17,112.22,25400.0,100.552,100.5699,100.4535,100.4983,25400.0
2015-07-17 12:50:00,112.23,112.42,112.19,112.36,126937.0,100.5072,100.6774,100.4714,100.6236,126937.0
2015-07-17 12:55:00,112.35,112.4,112.27,112.3,30437.0,100.6147,100.6595,100.543,100.5699,30437.0
2015-07-17 13:00:00,112.3,112.35,112.2,112.33,42810.0,100.5699,100.6147,100.4803,100.5968,42810.0
2015-07-17 13:05:00,112.31,112.39,112.27,112.39,8503.0,100.5789,100.6505,100.543,100.6505,8503.0
2015-07-17 13:10:00,112.4,112.51,112.39,112.49,12750.0,100.6595,100.758,100.6505,100.74,12750.0
2015-07-17 13:15:00,112.52,112.58,112.49,112.53,4369.0,100.7669,100.8206,100.74,100.7759,4369.0
2015-07-17 13:20:00,112.53,112.55,112.35,112.35,3200.0,100.7759,100.7938,100.6147,100.6147,3200.0
2015-07-17 13:25:00,112.35,112.43,112.34,112.38,4518.0,100.6147,100.6863,100.6057,100.6415,4518.0
2015-07-17 13:30:00,112.39,112.43,112.28,112.33,6605.0,100.6505,100.6863,100.552,100.5968,6605.0
2015-07-17 13:35:00,112.36,112.42,112.33,112.39,6051.0,100.6236,100.6774,100.5968,100.6505,6051.0
2015-07-17 13:40:00,112.39,112.43,112.39,112.4,3400.0,100.6505,100.6863,100.6505,100.6595,3400.0
2015-07-17 13:45:00,112.4,112.54,112.4,112.53,9537.0,100.6595,100.7848,100.6595,100.7759,9537.0
2015-07-17 13:50:00,112.51,112.55,112.51,112.51,6345.0,100.758,100.7938,100.758,100.758,6345.0
2015-07-17 13:55:00,112.49,112.51,112.41,112.45,5805.0,100.74,100.758,100.6684,100.7042,5805.0
2015-07-17 14:00:00,112.43,112.43,112.29,112.3,5238.0,100.6863,100.6863,100.5609,100.5699,5238.0
2015-07-17 14:05:00,112.28,112.4,112.27,112.39,6094.0,100.552,100.6595,100.543,100.6505,6094.0
2015-07-17 14:10:00,112.4,112.42,112.36,112.39,5678.0,100.6595,100.6774,100.6236,100.6505,5678.0
2015-07-17 14:15:00,112.39,112.39,112.34,112.39,11468.0,100.6505,100.6505,100.6057,100.6505,11468.0
2015-07-17 14:20:00,112.41,112.45,112.36,112.44,15470.0,100.6684,100.7042,100.6236,100.6953,15470.0
2015-07-17 14:25:00,112.45,112.48,112.34,112.45,46435.0,100.7042,100.7311,100.6057,100.7042,46435.0
2015-07-17 14:30:00,112.46,112.53,112.44,112.51,9706.0,100.7132,100.7759,100.6953,100.758,9706.0
2015-07-17 14:35:00,112.55,112.58,112.5,112.56,16227.0,100.7938,100.8206,100.749,100.8027,16227.0
2015-07-17 14:40:00,112.56,112.58,112.52,112.55,9079.0,100.8027,100.8206,100.7669,100.7938,9079.0
2015-07-17 14:45:00,112.55,112.59,112.51,112.55,36339.0,100.7938,100.8296,100.758,100.7938,36339.0
2015-07-17 14:50:00,112.55,112.62,112.54,112.57,6270.0,100.7938,100.8565,100.7848,100.8117,6270.0
2015-07-17 14:55:00,112.59,112.6,112.54,112.59,8476.0,100.8296,100.8386,100.7848,100.8296,8476.0
2015-07-17 15:00:00,112.57,112.59,112.5,112.54,13405.0,100.8117,100.8296,100.749,100.7848,13405.0
2015-07-17 15:05:00,112.53,112.53,112.39,112.39,104095.0,100.7759,100.7759,100.6505,100.6505,104095.0
2015-07-17 15:10:00,112.41,112.43,112.35,112.36,6413.0,100.6684,100.6863,100.6147,100.6236,6413.0
2015-07-17 15:15:00,112.36,112.45,112.35,112.43,12301.0,100.6236,100.7042,100.6147,100.6863,12301.0
2015-07-17 15:20:00,112.43,112.49,112.41,112.46,8526.0,100.6863,100.74,100.6684,100.7132,8526.0
2015-07-17 15:25:00,112.49,112.57,112.49,112.57,8306.0,100.74,100.8117,100.74,100.8117,8306.0
2015-07-17 15:30:00,112.55,112.56,112.5,112.53,16750.0,100.7938,100.8027,100.749,100.7759,16750.0
2015-07-17 15:35:00,112.53,112.66,112.51,112.59,31667.0,100.7759,100.8923,100.758,100.8296,31667.0
2015-07-17 15:40:00,112.58,112.58,112.49,112.5,40088.0,100.8206,100.8206,100.74,100.749,40088.0
2015-07-17 15:45:00,112.53,112.58,112.51,112.57,32552.0,100.7759,100.8206,100.758,100.8117,32552.0
2015-07-17 15:50:00,112.57,112.63,112.55,112.6,33469.0,100.8117,100.8654,100.7938,100.8386,33469.0
2015-07-17 15:55:00,112.59,112.86,112.55,112.86,161563.0,100.8296,101.0714,100.7938,101.0714,161563.0
2015-07-20 09:30:00,112.71,113.19,112.44,112.46,24260.0,100.9371,101.3669,100.6953,100.7132,24260.0
2015-07-20 09:35:00,112.51,113.11,112.38,113.02,14511.0,100.758,101.2953,100.6415,101.2147,14511.0
2015-07-20 09:40:00,112.95,113.18,112.52,112.71,14232.0,101.152,101.358,100.7669,100.9371,14232.0
2015-07-20 09:45:00,112.61,112.76,112.6,112.75,5150.0,100.8475,100.9818,100.8386,100.9729,5150.0
2015-07-20 09:50:00,112.79,112.99,112.67,112.99,13558.0,101.0087,101.1878,100.9012,101.1878,13558.0
2015-07-20 09:55:00,112.95,113.08,112.84,112.87,10950.0,101.152,101.2684,101.0535,101.0804,10950.0
2015-07-20 10:00:00,112.82,112.82,112.69,112.69,12038.0,101.0356,101.0356,100.9192,100.9192,12038.0
2015-07-20 10:05:00,112.67,112.79,112.65,112.77,10876.0,100.9012,101.0087,100.8833,100.9908,10876.0
2015-07-20 10:10:00,112.81,112.83,112.74,112.74,11368.0,101.0266,101.0445,100.9639,100.9639,11368.0
2015-07-20 10:15:00,112.72,112.82,112.64,112.66,9457.0,100.946,101.0356,100.8744,100.8923,9457.0
2015-07-20 10:20:00,112.66,112.8,112.57,112.78,9884.0,100.8923,101.0177,100.8117,100.9998,9884.0
2015-07-20 10:25:00,112.73,112.99,112.72,112.88,12810.0,100.955,101.1878,100.946,101.0893,12810.0
2015-07-20 10:30:00,112.88,112.92,112.86,112.92,6035.0,101.0893,101.1251,101.0714,101.1251,6035.0
2015-07-20 10:35:00,112.89,113.02,112.89,113.0,9202.0,101.0983,101.2147,101.0983,101.1968,9202.0
2015-07-20 10:40:00,112.98,112.98,112.8,112.8,3382.0,101.1789,101.1789,101.0177,101.0177,3382.0
2015-07-20 10:45:00,112.81,112.85,112.78,112.84,2769.0,101.0266,101.0624,100.9998,101.0535,2769.0
2015-07-20 10:50:00,112.82,112.92,112.77,112.88,8982.0,101.0356,101.1251,100.9908,101.0893,8982.0
2015-07-20 10:55:00,112.9,113.1,112.9,113.05,12098.0,101.1072,101.2863,101.1072,101.2416,12098.0
2015-07-20 11:00:00,113.05,113.17,113.02,113.13,6713.0,101.2416,101.349,101.2147,101.3132,6713.0
2015-07-20 11:05:00,113.12,113.17,113.11,113.16,6258.0,101.3042,101.349,101.2953,101.3401,6258.0
2015-07-20 11:10:00,113.15,113.19,113.12,113.17,7541.0,101.3311,101.3669,101.3042,101.349,7541.0
2015-07-20 11:15:00,113.17,113.18,113.02,113.02,14579.0,101.349,101.358,101.2147,101.2147,14579.0
2015-07-20 11:20:00,113.0,113.05,112.94,113.05,6768.0,101.1968,101.2416,101.143,101.2416,6768.0
2015-07-20 11:25:00,113.09,113.17,113.05,113.05,4960.0,101.2774,101.349,101.2416,101.2416,4960.0
2015-07-20 11:30:00,113.06,113.11,113.01,113.01,6640.0,101.2505,101.2953,101.2057,101.2057,6640.0
2015-07-20 11:35:00,113.01,113.15,113.01,113.15,8077.0,101.2057,101.3311,101.2057,101.3311,8077.0
2015-07-20 11:40:00,113.16,113.22,113.1,113.1,9719.0,101.3401,101.3938,101.2863,101.2863,9719.0
2015-07-20 11:45:00,113.14,113.18,113.04,113.08,8379.0,101.3222,101.358,101.2326,101.2684,8379.0
2015-07-20 11:50:00,113.08,113.12,113.03,113.03,6161.0,101.2684,101.3042,101.2236,101.2236,6161.0
2015-07-20 11:55:00,113.02,113.21,113.01,113.18,5830.0,101.2147,101.3848,101.2057,101.358,5830.0
2015-07-20 12:00:00,113.16,113.18,113.11,113.16,2932.0,101.3401,101.358,101.2953,101.3401,2932.0
2015-07-20 12:05:00,113.13,113.13,113.1,113.1,2200.0,101.3132,101.3132,101.2863,101.2863,2200.0
2015-07-20 12:10:00,113.1,113.2,113.09,113.19,2210.0,101.2863,101.3759,101.2774,101.3669,2210.0
2015-07-20 12:15:00,113.25,113.34,113.23,113.34,4700.0,101.4207,101.5013,101.4028,101.5013,4700.0
2015-07-20 12:20:00,113.33,113.38,113.28,113.31,6508.0,101.4923,101.5371,101.4475,101.4744,6508.0
2015-07-20 12:25:00,113.29,113.35,113.29,113.31,4841.0,101.4565,101.5102,101.4565,101.4744,4841.0
2015-07-20 12:30:00,113.3,113.41,113.3,113.4,4800.0,101.4654,101.564,101.4654,101.555,4800.0
2015-07-20 12:35:00,113.39,113.39,113.34,113.39,4862.0,101.546,101.546,101.5013,101.546,4862.0
2015-07-20 12:40:00,113.39,113.56,113.37,113.52,7017.0,101.546,101.6983,101.5281,101.6625,7017.0
2015-07-20 12:45:00,113.52,113.54,113.48,113.48,4644.0,101.6625,101.6804,101.6266,101.6266,4644.0
2015-07-20 12:50:00,113.48,113.57,113.48,113.57,6806.0,101.6266,101.7072,101.6266,101.7072,6806.0
2015-07-20 12:55:00,113.57,113.61,113.5,113.5,4229.0,101.7072,101.7431,101.6446,101.6446,4229.0
2015-07-20 13:00:00,113.49,113.54,113.44,113.51,6465.0,101.6356,101.6804,101.5908,101.6535,6465.0
2015-07-20 13:05:00,113.5,113.51,113.42,113.42,4134.0,101.6446,101.6535,101.5729,101.5729,4134.0
2015-07-20 13:10:00,113.41,113.42,113.37,113.41,4600.0,101.564,101.5729,101.5281,101.564,4600.0
2015-07-20 13:15:00,113.43,113.5,113.4,113.46,8893.0,101.5819,101.6446,101.555,101.6087,8893.0
2015-07-20 13:20:00,113.45,113.47,113.43,113.44,2701.0,101.5998,101.6177,101.5819,101.5908,2701.0
2015-07-20 13:25:00,113.44,113.55,113.44,113.54,5300.0,101.5908,101.6893,101.5908,101.6804,5300.0
2015-07-20 13:30:00,113.54,113.58,113.53,113.53,5693.0,101.6804,101.7162,101.6714,101.6714,5693.0
2015-07-20 13:35:00,113.54,113.61,113.53,113.55,35225.0,101.6804,101.7431,101.6714,101.6893,35225.0
2015-07-20 13:40:00,113.54,113.54,113.44,113.48,22519.0,101.6804,101.6804,101.5908,101.6266,22519.0
2015-07-20 13:45:00,113.49,113.5,113.33,113.35,3998.0,101.6356,101.6446,101.4923,101.5102,3998.0
2015-07-20 13:50:00,113.38,113.38,113.31,113.31,8361.0,101.5371,101.5371,101.4744,101.4744,8361.0
2015-07-20 13:55:00,113.3,113.31,113.25,113.29,4353.0,101.4654,101.4744,101.4207,101.4565,4353.0
2015-07-20 14:00:00,113.32,113.37,113.3,113.35,8875.0,101.4834,101.5281,101.4654,101.5102,8875.0
2015-07-20 14:05:00,113.35,113.44,113.35,113.37,8280.0,101.5102,101.5908,101.5102,101.5281,8280.0
2015-07-20 14:10:00,113.36,113.36,113.22,113.22,6807.0,101.5192,101.5192,101.3938,101.3938,6807.0
2015-07-20 14:15:00,113.22,113.26,113.16,113.19,8155.0,101.3938,101.4296,101.3401,101.3669,8155.0
2015-07-20 14:20:00,113.19,113.36,113.17,113.3,9229.0,101.3669,101.5192,101.349,101.4654,9229.0
2015-07-20 14:25:00,113.32,113.43,113.32,113.41,7065.0,101.4834,101.5819,101.4834,101.564,7065.0
2015-07-20 14:30:00,113.38,113.45,113.33,113.33,12975.0,101.5371,101.5998,101.4923,101.4923,12975.0
2015-07-20 14:35:00,113.33,113.34,113.23,113.24,9396.0,101.4923,101.5013,101.4028,101.4117,9396.0
2015-07-20 14:40:00,113.25,113.35,113.25,113.32,10330.0,101.4207,101.5102,101.4207,101.4834,10330.0
2015-07-20 14:45:00,113.32,113.37,113.32,113.34,16660.0,101.4834,101.5281,101.4834,101.5013,16660.0
2015-07-20 14:50:00,113.33,113.34,113.27,113.33,11644.0,101.4923,101.5013,101.4386,101.4923,11644.0
2015-07-20 14:55:00,113.34,113.34,113.2,113.22,41932.0,101.5013,101.5013,101.3759,101.3938,41932.0
2015-07-20 15:00:00,113.21,113.21,113.13,113.13,17774.0,101.3848,101.3848,101.3132,101.3132,17774.0
2015-07-20 15:05:00,113.13,113.17,113.08,113.15,19796.0,101.3132,101.349,101.2684,101.3311,19796.0
2015-07-20 15:10:00,113.14,113.16,113.09,113.15,20838.0,101.3222,101.3401,101.2774,101.3311,20838.0
2015-07-20 15:15:00,113.14,113.14,113.07,113.08,11809.0,101.3222,101.3222,101.2595,101.2684,11809.0
2015-07-20 15:20:00,113.08,113.09,113.05,113.08,12733.0,101.2684,101.2774,101.2416,101.2684,12733.0
2015-07-20 15:25:00,113.08,113.08,113.01,113.05,11500.0,101.2684,101.2684,101.2057,101.2416,11500.0
2015-07-20 15:30:00,113.05,113.06,113.02,113.05,28513.0,101.2416,101.2505,101.2147,101.2416,28513.0
2015-07-20 15:35:00,113.05,113.06,112.98,112.98,24555.0,101.2416,101.2505,101.1789,101.1789,24555.0
2015-07-20 15:40:00,113.0,113.02,112.93,112.99,19327.0,101.1968,101.2147,101.1341,101.1878,19327.0
2015-07-20 15:45:00,113.0,113.03,112.86,112.9,59792.0,101.1968,101.2236,101.0714,101.1072,59792.0
2015-07-20 15:50:00,112.9,112.91,112.87,112.88,31464.0,101.1072,101.1162,101.0804,101.0893,31464.0
2015-07-20 15:55:00,112.87,112.98,112.76,112.77,117836.0,101.0804,101.1789,100.9818,100.9908,117836.0
2015-07-21 09:30:00,112.99,113.31,111.89,112.99,27612.0,101.1878,101.4744,100.2027,101.1878,27612.0
2015-07-21 09:35:00,112.89,112.97,112.62,112.72,7003.0,101.0983,101.1699,100.8565,100.946,7003.0
2015-07-21 09:40:00,112.81,113.18,112.81,113.05,7061.0,101.0266,101.358,101.0266,101.2416,7061.0
2015-07-21 09:45:00,113.06,113.11,113.04,113.11,6173.0,101.2505,101.2953,101.2326,101.2953,6173.0
2015-07-21 09:50:00,113.11,113.25,113.03,113.25,11999.0,101.2953,101.4207,101.2236,101.4207,11999.0
2015-07-21 09:55:00,113.23,113.29,113.05,113.29,14599.0,101.4028,101.4565,101.2416,101.4565,14599.0
2015-07-21 10:00:00,113.35,113.36,113.26,113.32,8618.0,101.5102,101.5192,101.4296,101.4834,8618.0
2015-07-21 10:05:00,113.31,113.41,113.24,113.28,8120.0,101.4744,101.564,101.4117,101.4475,8120.0
2015-07-21 10:10:00,113.26,113.43,113.17,113.42,13522.0,101.4296,101.5819,101.349,101.5729,13522.0
2015-07-21 10:15:00,113.42,113.42,113.3,113.33,5310.0,101.5729,101.5729,101.4654,101.4923,5310.0
2015-07-21 10:20:00,113.29,113.4,113.29,113.37,5178.0,101.4565,101.555,101.4565,101.5281,5178.0
2015-07-21 10:25:00,113.42,113.42,113.24,113.29,5288.0,101.5729,101.5729,101.4117,101.4565,5288.0
2015-07-21 10:30:00,113.3,113.31,113.17,113.18,4341.0,101.4654,101.4744,101.349,101.358,4341.0
2015-07-21 10:35:00,113.16,113.16,113.04,113.07,7539.0,101.3401,101.3401,101.2326,101.2595,7539.0
2015-07-21 10:40:00,113.05,113.14,113.05,113.11,21248.0,101.2416,101.3222,101.2416,101.2953,21248.0
2015-07-21 10:45:00,113.1,113.23,113.1,113.2,12228.0,101.2863,101.4028,101.2863,101.3759,12228.0
2015-07-21 10:50:00,113.21,113.21,113.0,113.07,26037.0,101.3848,101.3848,101.1968,101.2595,26037.0
2015-07-21 10:55:00,113.07,113.14,113.01,113.13,12595.0,101.2595,101.3222,101.2057,101.3132,12595.0
2015-07-21 11:00:00,113.09,113.09,112.94,113.03,26082.0,101.2774,101.2774,101.143,101.2236,26082.0
2015-07-21 11:05:00,113.03,113.12,112.75,112.81,32969.0,101.2236,101.3042,100.9729,101.0266,32969.0
2015-07-21 11:10:00,112.81,112.82,112.73,112.8,7429.0,101.0266,101.0356,100.955,101.0177,7429.0
2015-07-21 11:15:00,112.76,112.76,112.46,112.46,8669.0,100.9818,100.9818,100.7132,100.7132,8669.0
2015-07-21 11:20:00,112.45,112.48,112.39,112.41,8200.0,100.7042,100.7311,100.6505,100.6684,8200.0
2015-07-21 11:25:00,112.45,112.51,112.37,112.37,4523.0,100.7042,100.758,100.6326,100.6326,4523.0
2015-07-21 11:30:00,112.38,112.48,112.35,112.45,5388.0,100.6415,100.7311,100.6147,100.7042,5388.0
2015-07-21 11:35:00,112.47,112.47,112.36,112.39,7614.0,100.7221,100.7221,100.6236,100.6505,7614.0
2015-07-21 11:40:00,112.39,112.42,112.34,112.41,4801.0,100.6505,100.6774,100.6057,100.6684,4801.0
2015-07-21 11:45:00,112.41,112.45,112.36,112.45,8020.0,100.6684,100.7042,100.6236,100.7042,8020.0
2015-07-21 11:50:00,112.46,112.5,112.42,112.47,4903.0,100.7132,100.749,100.6774,100.7221,4903.0
2015-07-21 11:55:00,112.49,112.49,112.45,112.45,4243.0,100.74,100.74,100.7042,100.7042,4243.0
2015-07-21 12:00:00,112.45,112.47,112.41,112.47,14204.0,100.7042,100.7221,100.6684,100.7221,14204.0
2015-07-21 12:05:00,112.5,112.61,112.5,112.61,2594.0,100.749,100.8475,100.749,100.8475,2594.0
2015-07-21 12:10:00,112.61,112.61,112.47,112.47,5001.0,100.8475,100.8475,100.7221,100.7221,5001.0
2015-07-21 12:15:00,112.49,112.49,112.37,112.43,7696.0,100.74,100.74,100.6326,100.6863,7696.0
2015-07-21 12:20:00,112.41,112.44,112.41,112.43,3120.0,100.6684,100.6953,100.6684,100.6863,3120.0
2015-07-21 12:25:00,112.45,112.51,112.45,112.51,5074.0,100.7042,100.758,100.7042,100.758,5074.0
2015-07-21 12:30:00,112.53,112.62,112.53,112.59,4266.0,100.7759,100.8565,100.7759,100.8296,4266.0
2015-07-21 12:35:00,112.58,112.59,112.51,112.56,3281.0,100.8206,100.8296,100.758,100.8027,3281.0
2015-07-21 12:40:00,112.57,112.63,112.54,112.55,4591.0,100.8117,100.8654,100.7848,100.7938,4591.0
2015-07-21 12:45:00,112.56,112.58,112.51,112.51,3345.0,100.8027,100.8206,100.758,100.758,3345.0
2015-07-21 12:50:00,112.52,112.56,112.46,112.48,4374.0,100.7669,100.8027,100.7132,100.7311,4374.0
2015-07-21 12:55:00,112.5,112.57,112.48,112.56,6455.0,100.749,100.8117,100.7311,100.8027,6455.0
2015-07-21 13:00:00,112.57,112.57,112.49,112.53,3958.0,100.8117,100.8117,100.74,100.7759,3958.0
2015-07-21 13:05:00,112.51,112.51,112.36,112.39,5564.0,100.758,100.758,100.6236,100.6505,5564.0
2015-07-21 13:10:00,112.39,112.42,112.39,112.42,3101.0,100.6505,100.6774,100.6505,100.6774,3101.0
2015-07-21 13:15:00,112.47,112.57,112.47,112.54,4405.0,100.7221,100.8117,100.7221,100.7848,4405.0
2015-07-21 13:20:00,112.54,112.57,112.47,112.57,7317.0,100.7848,100.8117,100.7221,100.8117,7317.0
2015-07-21 13:25:00,112.56,112.67,112.55,112.67,4335.0,100.8027,100.9012,100.7938,100.9012,4335.0
2015-07-21 13:30:00,112.67,112.67,112.5,112.51,4057.0,100.9012,100.9012,100.749,100.758,4057.0
2015-07-21 13:35:00,112.47,112.51,112.47,112.47,6091.0,100.7221,100.758,100.7221,100.7221,6091.0
2015-07-21 13:40:00,112.47,112.5,112.46,112.48,7060.0,100.7221,100.749,100.7132,100.7311,7060.0
2015-07-21 13:45:00,112.46,112.54,112.46,112.5,3393.0,100.7132,100.7848,100.7132,100.749,3393.0
2015-07-21 13:50:00,112.47,112.49,112.42,112.42,6846.0,100.7221,100.74,100.6774,100.6774,6846.0
2015-07-21 13:55:00,112.4,112.45,112.4,112.43,5428.0,100.6595,100.7042,100.6595,100.6863,5428.0
2015-07-21 14:00:00,112.42,112.42,112.27,112.4,7356.0,100.6774,100.6774,100.543,100.6595,7356.0
2015-07-21 14:05:00,112.41,112.41,112.31,112.32,4954.0,100.6684,100.6684,100.5789,100.5878,4954.0
2015-07-21 14:10:00,112.29,112.31,112.26,112.3,7783.0,100.5609,100.5789,100.5341,100.5699,7783.0
2015-07-21 14:15:00,112.33,112.39,112.3,112.33,9472.0,100.5968,100.6505,100.5699,100.5968,9472.0
2015-07-21 14:20:00,112.34,112.37,112.29,112.3,4313.0,100.6057,100.6326,100.5609,100.5699,4313.0
2015-07-21 14:25:00,112.34,112.48,112.34,112.48,5828.0,100.6057,100.7311,100.6057,100.7311,5828.0
2015-07-21 14:30:00,112.48,112.52,112.37,112.37,5089.0,100.7311,100.7669,100.6326,100.6326,5089.0
2015-07-21 14:35:00,112.41,112.44,112.39,112.44,2946.0,100.6684,100.6953,100.6505,100.6953,2946.0
2015-07-21 14:40:00,112.45,112.49,112.37,112.39,6038.0,100.7042,100.74,100.6326,100.6505,6038.0
2015-07-21 14:45:00,112.39,112.43,112.38,112.38,8235.0,100.6505,100.6863,100.6415,100.6415,8235.0
2015-07-21 14:50:00,112.36,112.36,112.23,112.27,5191.0,100.6236,100.6236,100.5072,100.543,5191.0
2015-07-21 14:55:00,112.28,112.31,112.28,112.31,6489.0,100.552,100.5789,100.552,100.5789,6489.0
2015-07-21 15:00:00,112.33,112.36,112.28,112.3,10582.0,100.5968,100.6236,100.552,100.5699,10582.0
2015-07-21 15:05:00,112.3,112.36,112.28,112.34,17520.0,100.5699,100.6236,100.552,100.6057,17520.0
2015-07-21 15:10:00,112.34,112.39,112.3,112.33,9159.0,100.6057,100.6505,100.5699,100.5968,9159.0
2015-07-21 15:15:00,112.34,112.45,112.33,112.45,7218.0,100.6057,100.7042,100.5968,100.7042,7218.0
2015-07-21 15:20:00,112.44,112.47,112.41,112.41,11812.0,100.6953,100.7221,100.6684,100.6684,11812.0
2015-07-21 15:25:00,112.4,112.49,112.37,112.45,11916.0,100.6595,100.74,100.6326,100.7042,11916.0
2015-07-21 15:30:00,112.46,112.6,112.46,112.6,8222.0,100.7132,100.8386,100.7132,100.8386,8222.0
2015-07-21 15:35:00,112.6,112.6,112.53,112.58,16957.0,100.8386,100.8386,100.7759,100.8206,16957.0
2015-07-21 15:40:00,112.58,112.59,112.5,112.57,16802.0,100.8206,100.8296,100.749,100.8117,16802.0
2015-07-21 15:45:00,112.55,112.57,112.5,112.57,14567.0,100.7938,100.8117,100.749,100.8117,14567.0
2015-07-21 15:50:00,112.56,112.66,112.55,112.6,30318.0,100.8027,100.8923,100.7938,100.8386,30318.0
2015-07-21 15:55:00,112.59,112.63,112.47,112.6,68349.0,100.8296,100.8654,100.7221,100.8386,68349.0
2015-07-22 09:30:00,112.44,112.88,112.0,112.68,38511.0,100.6953,101.0893,100.3012,100.9102,38511.0
2015-07-22 09:35:00,112.6,112.76,112.35,112.62,6020.0,100.8386,100.9818,100.6147,100.8565,6020.0
2015-07-22 09:40:00,112.61,112.71,112.56,112.58,3186.0,100.8475,100.9371,100.8027,100.8206,3186.0
2015-07-22 09:45:00,112.58,112.58,112.29,112.35,10527.0,100.8206,100.8206,100.5609,100.6147,10527.0
2015-07-22 09:50:00,112.35,112.56,112.29,112.55,5879.0,100.6147,100.8027,100.5609,100.7938,5879.0
2015-07-22 09:55:00,112.6,112.6,112.52,112.52,5784.0,100.8386,100.8386,100.7669,100.7669,5784.0
2015-07-22 10:00:00,112.58,112.65,112.48,112.58,4878.0,100.8206,100.8833,100.7311,100.8206,4878.0
2015-07-22 10:05:00,112.56,112.66,112.56,112.63,4300.0,100.8027,100.8923,100.8027,100.8654,4300.0
2015-07-22 10:10:00,112.63,112.63,112.54,112.6,4902.0,100.8654,100.8654,100.7848,100.8386,4902.0
2015-07-22 10:15:00,112.57,112.66,112.57,112.61,6964.0,100.8117,100.8923,100.8117,100.8475,6964.0
2015-07-22 10:20:00,112.64,112.79,112.62,112.76,4343.0,100.8744,101.0087,100.8565,100.9818,4343.0
2015-07-22 10:25:00,112.72,112.75,112.66,112.66,8294.0,100.946,100.9729,100.8923,100.8923,8294.0
2015-07-22 10:30:00,112.67,112.69,112.54,112.56,9351.0,100.9012,100.9192,100.7848,100.8027,9351.0
2015-07-22 10:35:00,112.58,112.61,112.52,112.52,4665.0,100.8206,100.8475,100.7669,100.7669,4665.0
2015-07-22 10:40:00,112.55,112.59,112.53,112.55,6405.0,100.7938,100.8296,100.7759,100.7938,6405.0
2015-07-22 10:45:00,112.54,112.54,112.45,112.45,2500.0,100.7848,100.7848,100.7042,100.7042,2500.0
2015-07-22 10:50:00,112.45,112.47,112.39,112.44,9876.0,100.7042,100.7221,100.6505,100.6953,9876.0
2015-07-22 10:55:00,112.5,112.53,112.5,112.51,1200.0,100.749,100.7759,100.749,100.758,1200.0
2015-07-22 11:00:00,112.5,112.51,112.43,112.49,7033.0,100.749,100.758,100.6863,100.74,7033.0
2015-07-22 11:05:00,112.51,112.6,112.51,112.57,17573.0,100.758,100.8386,100.758,100.8117,17573.0
2015-07-22 11:10:00,112.58,112.62,112.57,112.6,5016.0,100.8206,100.8565,100.8117,100.8386,5016.0
2015-07-22 11:15:00,112.56,112.56,112.46,112.51,10173.0,100.8027,100.8027,100.7132,100.758,10173.0
2015-07-22 11:20:00,112.52,112.56,112.47,112.54,7598.0,100.7669,100.8027,100.7221,100.7848,7598.0
2015-07-22 11:25:00,112.54,112.57,112.51,112.55,8094.0,100.7848,100.8117,100.758,100.7938,8094.0
2015-07-22 11:30:00,112.54,112.59,112.53,112.59,3000.0,100.7848,100.8296,100.7759,100.8296,3000.0
2015-07-22 11:35:00,112.6,112.6,112.55,112.58,4742.0,100.8386,100.8386,100.7938,100.8206,4742.0
2015-07-22 11:40:00,112.58,112.62,112.55,112.58,4640.0,100.8206,100.8565,100.7938,100.8206,4640.0
2015-07-22 11:45:00,112.58,112.64,112.53,112.54,5766.0,100.8206,100.8744,100.7759,100.7848,5766.0
2015-07-22 11:50:00,112.55,112.56,112.54,112.56,4510.0,100.7938,100.8027,100.7848,100.8027,4510.0
2015-07-22 11:55:00,112.57,112.59,112.52,112.55,7716.0,100.8117,100.8296,100.7669,100.7938,7716.0
2015-07-22 12:00:00,112.55,112.65,112.55,112.61,5394.0,100.7938,100.8833,100.7938,100.8475,5394.0
2015-07-22 12:05:00,112.61,112.61,112.55,112.56,4502.0,100.8475,100.8475,100.7938,100.8027,4502.0
2015-07-22 12:10:00,112.55,112.57,112.54,112.55,3109.0,100.7938,100.8117,100.7848,100.7938,3109.0
2015-07-22 12:15:00,112.55,112.57,112.48,112.52,3660.0,100.7938,100.8117,100.7311,100.7669,3660.0
2015-07-22 12:20:00,112.55,112.58,112.53,112.58,4005.0,100.7938,100.8206,100.7759,100.8206,4005.0
2015-07-22 12:25:00,112.63,112.66,112.61,112.66,979.0,100.8654,100.8923,100.8475,100.8923,979.0
2015-07-22 12:30:00,112.63,112.63,112.51,112.53,5543.0,100.8654,100.8654,100.758,100.7759,5543.0
2015-07-22 12:35:00,112.52,112.53,112.48,112.49,4206.0,100.7669,100.7759,100.7311,100.74,4206.0
2015-07-22 12:40:00,112.48,112.48,112.43,112.45,2831.0,100.7311,100.7311,100.6863,100.7042,2831.0
2015-07-22 12:45:00,112.47,112.47,112.39,112.39,4853.0,100.7221,100.7221,100.6505,100.6505,4853.0
2015-07-22 12:50:00,112.38,112.38,112.37,112.38,1070.0,100.6415,100.6415,100.6326,100.6415,1070.0
2015-07-22 12:55:00,112.37,112.38,112.29,112.34,16077.0,100.6326,100.6415,100.5609,100.6057,16077.0
2015-07-22 13:00:00,112.35,112.36,112.33,112.33,6495.0,100.6147,100.6236,100.5968,100.5968,6495.0
2015-07-22 13:05:00,112.32,112.33,112.24,112.26,8052.0,100.5878,100.5968,100.5162,100.5341,8052.0
2015-07-22 13:10:00,112.26,112.31,112.25,112.29,6223.0,100.5341,100.5789,100.5251,100.5609,6223.0
2015-07-22 13:15:00,112.3,112.34,112.29,112.34,4354.0,100.5699,100.6057,100.5609,100.6057,4354.0
2015-07-22 13:20:00,112.34,112.35,112.3,112.31,5759.0,100.6057,100.6147,100.5699,100.5789,5759.0
2015-07-22 13:25:00,112.32,112.33,112.26,112.28,9011.0,100.5878,100.5968,100.5341,100.552,9011.0
2015-07-22 13:30:00,112.27,112.36,112.27,112.34,7682.0,100.543,100.6236,100.543,100.6057,7682.0
2015-07-22 13:35:00,112.33,112.35,112.3,112.33,7797.0,100.5968,100.6147,100.5699,100.5968,7797.0
2015-07-22 13:40:00,112.31,112.33,112.3,112.32,4164.0,100.5789,100.5968,100.5699,100.5878,4164.0
2015-07-22 13:45:00,112.31,112.31,112.22,112.22,4100.0,100.5789,100.5789,100.4983,100.4983,4100.0
2015-07-22 13:50:00,112.19,112.19,112.1,112.13,5010.0,100.4714,100.4714,100.3908,100.4177,5010.0
2015-07-22 13:55:00,112.13,112.18,112.13,112.18,3285.0,100.4177,100.4624,100.4177,100.4624,3285.0
2015-07-22 14:00:00,112.16,112.17,112.09,112.09,4497.0,100.4445,100.4535,100.3818,100.3818,4497.0
2015-07-22 14:05:00,112.07,112.07,111.98,112.0,4636.0,100.3639,100.3639,100.2833,100.3012,4636.0
2015-07-22 14:10:00,111.99,112.06,111.98,112.05,6407.0,100.2923,100.355,100.2833,100.346,6407.0
2015-07-22 14:15:00,112.06,112.13,112.05,112.12,4728.0,100.355,100.4177,100.346,100.4087,4728.0
2015-07-22 14:20:00,112.13,112.25,112.13,112.23,6681.0,100.4177,100.5251,100.4177,100.5072,6681.0
2015-07-22 14:25:00,112.21,112.21,112.13,112.15,9622.0,100.4893,100.4893,100.4177,100.4356,9622.0
2015-07-22 14:30:00,112.17,112.27,112.17,112.27,4726.0,100.4535,100.543,100.4535,100.543,4726.0
2015-07-22 14:35:00,112.28,112.28,112.25,112.25,6486.0,100.552,100.552,100.5251,100.5251,6486.0
2015-07-22 14:40:00,112.25,112.25,112.17,112.19,6435.0,100.5251,100.5251,100.4535,100.4714,6435.0
2015-07-22 14:45:00,112.2,112.26,112.2,112.23,3484.0,100.4803,100.5341,100.4803,100.5072,3484.0
2015-07-22 14:50:00,112.25,112.28,112.17,112.18,7748.0,100.5251,100.552,100.4535,100.4624,7748.0
2015-07-22 14:55:00,112.18,112.27,112.18,112.21,7787.0,100.4624,100.543,100.4624,100.4893,7787.0
2015-07-22 15:00:00,112.2,112.21,112.17,112.17,14373.0,100.4803,100.4893,100.4535,100.4535,14373.0
2015-07-22 15:05:00,112.19,112.22,112.17,112.21,14523.0,100.4714,100.4983,100.4535,100.4893,14523.0
2015-07-22 15:10:00,112.2,112.2,112.1,112.14,10843.0,100.4803,100.4803,100.3908,100.4266,10843.0
2015-07-22 15:15:00,112.12,112.2,112.1,112.2,7326.0,100.4087,100.4803,100.3908,100.4803,7326.0
2015-07-22 15:20:00,112.22,112.22,112.1,112.12,13089.0,100.4983,100.4983,100.3908,100.4087,13089.0
2015-07-22 15:25:00,112.09,112.11,112.01,112.01,9456.0,100.3818,100.3997,100.3102,100.3102,9456.0
2015-07-22 15:30:00,112.02,112.07,111.96,111.98,9768.0,100.3191,100.3639,100.2654,100.2833,9768.0
2015-07-22 15:35:00,111.98,111.98,111.87,111.87,17506.0,100.2833,100.2833,100.1848,100.1848,17506.0
2015-07-22 15:40:00,111.87,111.93,111.85,111.93,9790.0,100.1848,100.2385,100.1669,100.2385,9790.0
2015-07-22 15:45:00,111.93,111.93,111.85,111.88,20364.0,100.2385,100.2385,100.1669,100.1938,20364.0
2015-07-22 15:50:00,111.87,111.94,111.77,111.8,73191.0,100.1848,100.2475,100.0953,100.1221,73191.0
2015-07-22 15:55:00,111.8,111.87,111.77,111.84,105965.0,100.1221,100.1848,100.0953,100.1579,105965.0
2015-07-23 09:30:00,111.95,112.33,111.64,111.65,45389.0,100.2565,100.5968,99.9788,99.9878,45389.0
2015-07-23 09:35:00,111.65,111.82,111.49,111.54,5754.0,99.9878,100.14,99.8445,99.8893,5754.0
2015-07-23 09:40:00,111.54,111.83,111.4,111.64,5800.0,99.8893,100.149,99.7639,99.9788,5800.0
2015-07-23 09:45:00,111.61,111.84,111.51,111.83,4742.0,99.952,100.1579,99.8624,100.149,4742.0
2015-07-23 09:50:00,111.86,111.96,111.76,111.92,8550.0,100.1759,100.2654,100.0863,100.2296,8550.0
2015-07-23 09:55:00,111.94,111.94,111.78,111.79,10200.0,100.2475,100.2475,100.1042,100.1132,10200.0
2015-07-23 10:00:00,111.74,111.84,111.62,111.62,2790.0,100.0684,100.1579,99.9609,99.9609,2790.0
2015-07-23 10:05:00,111.56,111.68,111.51,111.68,3733.0,99.9072,100.0147,99.8624,100.0147,3733.0
2015-07-23 10:10:00,111.73,111.84,111.73,111.84,3327.0,100.0594,100.1579,100.0594,100.1579,3327.0
2015-07-23 10:15:00,111.84,111.94,111.81,111.94,4887.0,100.1579,100.2475,100.1311,100.2475,4887.0
2015-07-23 10:20:00,111.9,111.94,111.86,111.92,6581.0,100.2117,100.2475,100.1759,100.2296,6581.0
2015-07-23 10:25:00,111.92,111.93,111.79,111.93,3508.0,100.2296,100.2385,100.1132,100.2385,3508.0
2015-07-23 10:30:00,111.9,111.94,111.9,111.93,3639.0,100.2117,100.2475,100.2117,100.2385,3639.0
2015-07-23 10:35:00,111.93,112.06,111.91,112.06,3215.0,100.2385,100.355,100.2206,100.355,3215.0
2015-07-23 10:40:00,112.09,112.16,112.08,112.1,6286.0,100.3818,100.4445,100.3729,100.3908,6286.0
2015-07-23 10:45:00,112.07,112.14,112.03,112.1,6217.0,100.3639,100.4266,100.3281,100.3908,6217.0
2015-07-23 10:50:00,112.12,112.14,112.05,112.06,4200.0,100.4087,100.4266,100.346,100.355,4200.0
2015-07-23 10:55:00,112.07,112.25,112.07,112.16,3613.0,100.3639,100.5251,100.3639,100.4445,3613.0
2015-07-23 11:00:00,112.16,112.22,112.14,112.18,4983.0,100.4445,100.4983,100.4266,100.4624,4983.0
2015-07-23 11:05:00,112.2,112.21,112.04,112.05,11242.0,100.4803,100.4893,100.3371,100.346,11242.0
2015-07-23 11:10:00,112.04,112.04,111.81,111.81,4287.0,100.3371,100.3371,100.1311,100.1311,4287.0
2015-07-23 11:15:00,111.77,111.85,111.72,111.73,6838.0,100.0953,100.1669,100.0505,100.0594,6838.0
2015-07-23 11:20:00,111.76,111.89,111.76,111.86,2743.0,100.0863,100.2027,100.0863,100.1759,2743.0
2015-07-23 11:25:00,111.88,111.89,111.79,111.86,2000.0,100.1938,100.2027,100.1132,100.1759,2000.0
2015-07-23 11:30:00,111.86,111.86,111.78,111.78,8997.0,100.1759,100.1759,100.1042,100.1042,8997.0
2015-07-23 11:35:00,111.76,111.76,111.61,111.61,1927.0,100.0863,100.0863,99.952,99.952,1927.0
2015-07-23 11:40:00,111.61,111.66,111.6,111.66,4044.0,99.952,99.9967,99.943,99.9967,4044.0
2015-07-23 11:45:00,111.66,111.66,111.61,111.64,5263.0,99.9967,99.9967,99.952,99.9788,5263.0
2015-07-23 11:50:00,111.63,111.64,111.5,111.52,5443.0,99.9699,99.9788,99.8535,99.8714,5443.0
2015-07-23 11:55:00,111.53,111.54,111.47,111.52,3532.0,99.8803,99.8893,99.8266,99.8714,3532.0
2015-07-23 12:00:00,111.53,111.54,111.45,111.51,7442.0,99.8803,99.8893,99.8087,99.8624,7442.0
2015-07-23 12:05:00,111.51,111.61,111.48,111.61,41603.0,99.8624,99.952,99.8355,99.952,41603.0
2015-07-23 12:10:00,111.62,111.78,111.61,111.75,12349.0,99.9609,100.1042,99.952,100.0773,12349.0
2015-07-23 12:15:00,111.79,111.79,111.63,111.69,9851.0,100.1132,100.1132,99.9699,100.0236,9851.0
2015-07-23 12:20:00,111.68,111.86,111.67,111.83,8651.0,100.0147,100.1759,100.0057,100.149,8651.0
2015-07-23 12:25:00,111.81,111.81,111.69,111.69,800.0,100.1311,100.1311,100.0236,100.0236,800.0
2015-07-23 12:30:00,111.69,111.69,111.62,111.62,3983.0,100.0236,100.0236,99.9609,99.9609,3983.0
2015-07-23 12:35:00,111.61,111.71,111.6,111.63,4010.0,99.952,100.0415,99.943,99.9699,4010.0
2015-07-23 12:40:00,111.64,111.66,111.59,111.59,4188.0,99.9788,99.9967,99.9341,99.9341,4188.0
2015-07-23 12:45:00,111.62,111.64,111.53,111.53,3184.0,99.9609,99.9788,99.8803,99.8803,3184.0
2015-07-23 12:50:00,111.48,111.5,111.45,111.49,3189.0,99.8355,99.8535,99.8087,99.8445,3189.0
2015-07-23 12:55:00,111.46,111.49,111.44,111.45,2806.0,99.8176,99.8445,99.7997,99.8087,2806.0
2015-07-23 13:00:00,111.46,111.52,111.46,111.46,2949.0,99.8176,99.8714,99.8176,99.8176,2949.0
2015-07-23 13:05:00,111.44,111.54,111.44,111.54,2927.0,99.7997,99.8893,99.7997,99.8893,2927.0
2015-07-23 13:10:00,111.53,111.53,111.42,111.43,3500.0,99.8803,99.8803,99.7818,99.7908,3500.0
2015-07-23 13:15:00,111.4,111.42,111.37,111.39,3145.0,99.7639,99.7818,99.737,99.7549,3145.0
2015-07-23 13:20:00,111.4,111.5,111.4,111.42,9658.0,99.7639,99.8535,99.7639,99.7818,9658.0
2015-07-23 13:25:00,111.42,111.47,111.36,111.45,2773.0,99.7818,99.8266,99.7281,99.8087,2773.0
2015-07-23 13:30:00,111.44,111.49,111.43,111.46,3020.0,99.7997,99.8445,99.7908,99.8176,3020.0
2015-07-23 13:35:00,111.45,111.47,111.39,111.47,4186.0,99.8087,99.8266,99.7549,99.8266,4186.0
2015-07-23 13:40:00,111.47,111.53,111.46,111.47,2771.0,99.8266,99.8803,99.8176,99.8266,2771.0
2015-07-23 13:45:00,111.49,111.53,111.48,111.52,6712.0,99.8445,99.8803,99.8355,99.8714,6712.0
2015-07-23 13:50:00,111.5,111.52,111.41,111.52,4850.0,99.8535,99.8714,99.7729,99.8714,4850.0
2015-07-23 13:55:00,111.52,111.61,111.52,111.6,2843.0,99.8714,99.952,99.8714,99.943,2843.0
2015-07-23 14:00:00,111.62,111.67,111.61,111.65,3633.0,99.9609,100.0057,99.952,99.9878,3633.0
2015-07-23 14:05:00,111.61,111.62,111.6,111.61,2847.0,99.952,99.9609,99.943,99.952,2847.0
2015-07-23 14:10:00,111.6,111.6,111.41,111.47,4517.0,99.943,99.943,99.7729,99.8266,4517.0
2015-07-23 14:15:00,111.47,111.52,111.45,111.52,13503.0,99.8266,99.8714,99.8087,99.8714,13503.0
2015-07-23 14:20:00,111.53,111.55,111.46,111.49,5454.0,99.8803,99.8982,99.8176,99.8445,5454.0
2015-07-23 14:25:00,111.51,111.54,111.51,111.54,4543.0,99.8624,99.8893,99.8624,99.8893,4543.0
2015-07-23 14:30:00,111.54,111.56,111.5,111.55,4599.0,99.8893,99.9072,99.8535,99.8982,4599.0
2015-07-23 14:35:00,111.54,111.68,111.53,111.68,6165.0,99.8893,100.0147,99.8803,100.0147,6165.0
2015-07-23 14:40:00,111.7,111.71,111.67,111.67,2943.0,100.0326,100.0415,100.0057,100.0057,2943.0
2015-07-23 14:45:00,111.6,111.71,111.6,111.7,16178.0,99.943,100.0415,99.943,100.0326,16178.0
2015-07-23 14:50:00,111.68,111.68,111.4,111.46,5633.0,100.0147,100.0147,99.7639,99.8176,5633.0
2015-07-23 14:55:00,111.47,111.54,111.42,111.49,5511.0,99.8266,99.8893,99.7818,99.8445,5511.0
2015-07-23 15:00:00,111.49,111.51,111.44,111.49,8455.0,99.8445,99.8624,99.7997,99.8445,8455.0
2015-07-23 15:05:00,111.5,111.54,111.46,111.49,6072.0,99.8535,99.8893,99.8176,99.8445,6072.0
2015-07-23 15:10:00,111.5,111.52,111.41,111.45,12488.0,99.8535,99.8714,99.7729,99.8087,12488.0
2015-07-23 15:15:00,111.46,111.46,111.35,111.37,13302.0,99.8176,99.8176,99.7191,99.737,13302.0
2015-07-23 15:20:00,111.37,111.46,111.36,111.44,9000.0,99.737,99.8176,99.7281,99.7997,9000.0
2015-07-23 15:25:00,111.44,111.44,111.28,111.3,14298.0,99.7997,99.7997,99.6564,99.6743,14298.0
2015-07-23 15:30:00,111.3,111.31,111.24,111.24,12315.0,99.6743,99.6833,99.6206,99.6206,12315.0
2015-07-23 15:35:00,111.25,111.37,111.23,111.36,13262.0,99.6296,99.737,99.6117,99.7281,13262.0
2015-07-23 15:40:00,111.37,111.45,111.33,111.33,15376.0,99.737,99.8087,99.7012,99.7012,15376.0
2015-07-23 15:45:00,111.31,111.34,111.21,111.34,31537.0,99.6833,99.7102,99.5937,99.7102,31537.0
2015-07-23 15:50:00,111.34,111.34,111.18,111.24,45784.0,99.7102,99.7102,99.5669,99.6206,45784.0
2015-07-23 15:55:00,111.23,111.39,111.19,111.25,97209.0,99.6117,99.7549,99.5758,99.6296,97209.0
2015-07-24 09:30:00,111.24,111.24,110.6,110.99,16797.0,99.6206,99.6206,99.0475,99.3967,16797.0
2015-07-24 09:35:00,110.97,111.03,110.65,110.81,9880.0,99.3788,99.4326,99.0922,99.2355,9880.0
2015-07-24 09:40:00,110.77,110.96,110.69,110.9,17347.0,99.1997,99.3699,99.1281,99.3161,17347.0
2015-07-24 09:45:00,110.88,110.95,110.77,110.89,7020.0,99.2982,99.3609,99.1997,99.3072,7020.0
2015-07-24 09:50:00,110.89,111.07,110.87,111.06,9938.0,99.3072,99.4684,99.2893,99.4594,9938.0
2015-07-24 09:55:00,111.09,111.2,110.91,111.13,24727.0,99.4863,99.5848,99.3251,99.5221,24727.0
2015-07-24 10:00:00,111.11,111.22,111.07,111.08,11623.0,99.5042,99.6027,99.4684,99.4773,11623.0
2015-07-24 10:05:00,111.08,111.12,110.97,111.02,5380.0,99.4773,99.5132,99.3788,99.4236,5380.0
2015-07-24 10:10:00,111.03,111.03,110.74,110.78,6675.0,99.4326,99.4326,99.1728,99.2087,6675.0
2015-07-24 10:15:00,110.78,110.78,110.58,110.59,5600.0,99.2087,99.2087,99.0296,99.0385,5600.0
2015-07-24 10:20:00,110.6,110.61,110.34,110.38,15702.0,99.0475,99.0564,98.8146,98.8504,15702.0
2015-07-24 10:25:00,110.38,110.44,110.31,110.44,7220.0,98.8504,98.9042,98.7878,98.9042,7220.0
2015-07-24 10:30:00,110.42,110.42,110.24,110.28,10600.0,98.8863,98.8863,98.7251,98.7609,10600.0
2015-07-24 10:35:00,110.26,110.44,110.26,110.41,8479.0,98.743,98.9042,98.743,98.8773,8479.0
2015-07-24 10:40:00,110.41,110.41,110.32,110.34,5722.0,98.8773,98.8773,98.7967,98.8146,5722.0
2015-07-24 10:45:00,110.32,110.34,110.16,110.19,10214.0,98.7967,98.8146,98.6534,98.6803,10214.0
2015-07-24 10:50:00,110.19,110.27,110.19,110.24,7172.0,98.6803,98.7519,98.6803,98.7251,7172.0
2015-07-24 10:55:00,110.25,110.28,110.15,110.15,7587.0,98.734,98.7609,98.6445,98.6445,7587.0
2015-07-24 11:00:00,110.15,110.27,110.13,110.26,9209.0,98.6445,98.7519,98.6266,98.743,9209.0
2015-07-24 11:05:00,110.25,110.33,110.25,110.29,8678.0,98.734,98.8057,98.734,98.7698,8678.0
2015-07-24 11:10:00,110.3,110.3,110.17,110.19,10068.0,98.7788,98.7788,98.6624,98.6803,10068.0
2015-07-24 11:15:00,110.2,110.23,110.11,110.23,7528.0,98.6892,98.7161,98.6086,98.7161,7528.0
2015-07-24 11:20:00,110.28,110.34,110.22,110.31,5818.0,98.7609,98.8146,98.7072,98.7878,5818.0
2015-07-24 11:25:00,110.33,110.38,110.29,110.33,7600.0,98.8057,98.8504,98.7698,98.8057,7600.0
2015-07-24 11:30:00,110.35,110.41,110.27,110.27,4704.0,98.8236,98.8773,98.7519,98.7519,4704.0
2015-07-24 11:35:00,110.25,110.25,110.15,110.19,7275.0,98.734,98.734,98.6445,98.6803,7275.0
2015-07-24 11:40:00,110.23,110.26,110.16,110.17,5786.0,98.7161,98.743,98.6534,98.6624,5786.0
2015-07-24 11:45:00,110.14,110.16,110.11,110.14,3979.0,98.6355,98.6534,98.6086,98.6355,3979.0
2015-07-24 11:50:00,110.11,110.13,110.04,110.05,5301.0,98.6086,98.6266,98.546,98.5549,5301.0
2015-07-24 11:55:00,110.05,110.06,109.97,109.97,8458.0,98.5549,98.5639,98.4833,98.4833,8458.0
2015-07-24 12:00:00,109.97,110.03,109.93,110.0,7250.0,98.4833,98.537,98.4474,98.5101,7250.0
2015-07-24 12:05:00,110.0,110.0,109.93,109.95,5502.0,98.5101,98.5101,98.4474,98.4654,5502.0
2015-07-24 12:10:00,109.98,110.0,109.95,109.96,6600.0,98.4922,98.5101,98.4654,98.4743,6600.0
2015-07-24 12:15:00,110.0,110.08,109.93,110.04,8600.0,98.5101,98.5818,98.4474,98.546,8600.0
2015-07-24 12:20:00,110.07,110.08,109.97,109.97,5246.0,98.5728,98.5818,98.4833,98.4833,5246.0
2015-07-24 12:25:00,109.95,109.98,109.93,109.95,5307.0,98.4654,98.4922,98.4474,98.4654,5307.0
2015-07-24 12:30:00,109.94,110.03,109.92,109.92,6773.0,98.4564,98.537,98.4385,98.4385,6773.0
2015-07-24 12:35:00,109.88,109.98,109.88,109.96,4740.0,98.4027,98.4922,98.4027,98.4743,4740.0
2015-07-24 12:40:00,109.95,109.95,109.86,109.86,2748.0,98.4654,98.4654,98.3848,98.3848,2748.0
2015-07-24 12:45:00,109.86,109.86,109.7,109.72,10788.0,98.3848,98.3848,98.2415,98.2594,10788.0
2015-07-24 12:50:00,109.72,109.78,109.71,109.73,5172.0,98.2594,98.3131,98.2504,98.2683,5172.0
2015-07-24 12:55:00,109.76,109.77,109.71,109.71,6120.0,98.2952,98.3042,98.2504,98.2504,6120.0
2015-07-24 13:00:00,109.7,109.78,109.7,109.77,7191.0,98.2415,98.3131,98.2415,98.3042,7191.0
2015-07-24 13:05:00,109.78,109.81,109.73,109.75,3947.0,98.3131,98.34,98.2683,98.2863,3947.0
2015-07-24 13:10:00,109.74,109.8,109.69,109.71,4943.0,98.2773,98.331,98.2325,98.2504,4943.0
2015-07-24 13:15:00,109.71,109.76,109.64,109.74,12981.0,98.2504,98.2952,98.1877,98.2773,12981.0
2015-07-24 13:20:00,109.74,109.77,109.73,109.76,6027.0,98.2773,98.3042,98.2683,98.2952,6027.0
2015-07-24 13:25:00,109.75,109.75,109.6,109.61,5011.0,98.2863,98.2863,98.1519,98.1609,5011.0
2015-07-24 13:30:00,109.61,109.65,109.55,109.64,6838.0,98.1609,98.1967,98.1071,98.1877,6838.0
2015-07-24 13:35:00,109.63,109.63,109.5,109.5,4687.0,98.1788,98.1788,98.0624,98.0624,4687.0
2015-07-24 13:40:00,109.52,109.52,109.34,109.34,7337.0,98.0803,98.0803,97.9191,97.9191,7337.0
2015-07-24 13:45:00,109.34,109.44,109.29,109.42,7394.0,97.9191,98.0086,97.8743,97.9907,7394.0
2015-07-24 13:50:00,109.43,109.5,109.42,109.44,5398.0,97.9997,98.0624,97.9907,98.0086,5398.0
2015-07-24 13:55:00,109.47,109.49,109.38,109.39,7818.0,98.0355,98.0534,97.9549,97.9639,7818.0
2015-07-24 14:00:00,109.39,109.42,109.34,109.39,10044.0,97.9639,97.9907,97.9191,97.9639,10044.0
2015-07-24 14:05:00,109.42,109.43,109.36,109.36,3600.0,97.9907,97.9997,97.937,97.937,3600.0
2015-07-24 14:10:00,109.33,109.4,109.2,109.23,12164.0,97.9101,97.9728,97.7937,97.8206,12164.0
2015-07-24 14:15:00,109.2,109.26,109.14,109.18,7390.0,97.7937,97.8474,97.74,97.7758,7390.0
2015-07-24 14:20:00,109.2,109.32,109.2,109.32,12517.0,97.7937,97.9012,97.7937,97.9012,12517.0
2015-07-24 14:25:00,109.32,109.51,109.32,109.5,15996.0,97.9012,98.0713,97.9012,98.0624,15996.0
2015-07-24 14:30:00,109.5,109.5,109.38,109.38,14100.0,98.0624,98.0624,97.9549,97.9549,14100.0
2015-07-24 14:35:00,109.4,109.53,109.35,109.48,17272.0,97.9728,98.0892,97.928,98.0445,17272.0
2015-07-24 14:40:00,109.48,109.54,109.48,109.51,8734.0,98.0445,98.0982,98.0445,98.0713,8734.0
2015-07-24 14:45:00,109.5,109.52,109.47,109.49,14161.0,98.0624,98.0803,98.0355,98.0534,14161.0
2015-07-24 14:50:00,109.48,109.5,109.31,109.33,6186.0,98.0445,98.0624,97.8922,97.9101,6186.0
2015-07-24 14:55:00,109.34,109.53,109.33,109.52,8790.0,97.9191,98.0892,97.9101,98.0803,8790.0
2015-07-24 15:00:00,109.5,109.56,109.45,109.55,8374.0,98.0624,98.1161,98.0176,98.1071,8374.0
2015-07-24 15:05:00,109.55,109.7,109.53,109.7,11048.0,98.1071,98.2415,98.0892,98.2415,11048.0
2015-07-24 15:10:00,109.7,109.79,109.7,109.77,10837.0,98.2415,98.3221,98.2415,98.3042,10837.0
2015-07-24 15:15:00,109.78,109.87,109.74,109.83,12458.0,98.3131,98.3937,98.2773,98.3579,12458.0
2015-07-24 15:20:00,109.82,109.9,109.8,109.85,14498.0,98.3489,98.4206,98.331,98.3758,14498.0
2015-07-24 15:25:00,109.87,109.87,109.67,109.67,11947.0,98.3937,98.3937,98.2146,98.2146,11947.0
2015-07-24 15:30:00,109.68,109.77,109.64,109.64,16079.0,98.2236,98.3042,98.1877,98.1877,16079.0
2015-07-24 15:35:00,109.64,109.68,109.51,109.55,25605.0,98.1877,98.2236,98.0713,98.1071,25605.0
2015-07-24 15:40:00,109.55,109.6,109.49,109.59,29566.0,98.1071,98.1519,98.0534,98.143,29566.0
2015-07-24 15:45:00,109.59,109.72,109.57,109.57,24160.0,98.143,98.2594,98.1251,98.1251,24160.0
2015-07-24 15:50:00,109.59,109.6,109.52,109.54,36775.0,98.143,98.1519,98.0803,98.0982,36775.0
2015-07-24 15:55:00,109.54,109.57,109.45,109.54,57774.0,98.0982,98.1251,98.0176,98.0982,57774.0
2015-07-27 09:30:00,109.0,109.1,108.46,108.66,27689.0,97.6146,97.7041,97.131,97.3101,27689.0
2015-07-27 09:35:00,108.6,108.64,108.25,108.32,10880.0,97.2564,97.2922,96.9429,97.0056,10880.0
2015-07-27 09:40:00,108.4,108.49,108.2,108.21,11500.0,97.0773,97.1579,96.8982,96.9071,11500.0
2015-07-27 09:45:00,108.22,108.22,107.91,108.01,51639.0,96.9161,96.9161,96.6384,96.728,51639.0
2015-07-27 09:50:00,108.02,108.03,107.96,108.01,25984.0,96.737,96.7459,96.6832,96.728,25984.0
2015-07-27 09:55:00,108.0,108.01,107.89,107.92,34836.0,96.719,96.728,96.6205,96.6474,34836.0
2015-07-27 10:00:00,107.95,107.99,107.84,107.89,35133.0,96.6743,96.7101,96.5758,96.6205,35133.0
2015-07-27 10:05:00,107.86,108.0,107.84,107.91,57789.0,96.5937,96.719,96.5758,96.6384,57789.0
2015-07-27 10:10:00,107.89,107.96,107.8,107.85,37009.0,96.6205,96.6832,96.5399,96.5847,37009.0
2015-07-27 10:15:00,107.85,107.94,107.83,107.94,26036.0,96.5847,96.6653,96.5668,96.6653,26036.0
2015-07-27 10:20:00,107.95,107.95,107.75,107.81,29876.0,96.6743,96.6743,96.4952,96.5489,29876.0
2015-07-27 10:25:00,107.81,108.12,107.72,107.98,32499.0,96.5489,96.8265,96.4683,96.7011,32499.0
2015-07-27 10:30:00,107.98,108.6,107.95,108.5,71662.0,96.7011,97.2564,96.6743,97.1668,71662.0
2015-07-27 10:35:00,108.44,108.93,108.36,108.92,58521.0,97.1131,97.5519,97.0414,97.5429,58521.0
2015-07-27 10:40:00,108.92,108.95,108.8,108.92,15264.0,97.5429,97.5698,97.4355,97.5429,15264.0
2015-07-27 10:45:00,108.92,108.92,108.3,108.38,29017.0,97.5429,97.5429,96.9877,97.0594,29017.0
2015-07-27 10:50:00,108.43,108.7,108.22,108.29,20386.0,97.1041,97.3459,96.9161,96.9788,20386.0
2015-07-27 10:55:00,108.31,108.39,108.29,108.31,18819.0,96.9967,97.0683,96.9788,96.9967,18819.0
2015-07-27 11:00:00,108.27,108.45,108.25,108.34,13755.0,96.9608,97.122,96.9429,97.0235,13755.0
2015-07-27 11:05:00,108.32,108.4,108.24,108.29,16709.0,97.0056,97.0773,96.934,96.9788,16709.0
2015-07-27 11:10:00,108.3,108.43,108.23,108.27,16897.0,96.9877,97.1041,96.925,96.9608,16897.0
2015-07-27 11:15:00,108.25,108.3,108.15,108.3,11873.0,96.9429,96.9877,96.8534,96.9877,11873.0
2015-07-27 11:20:00,108.31,108.45,108.14,108.35,10342.0,96.9967,97.122,96.8444,97.0325,10342.0
2015-07-27 11:25:00,108.38,108.45,108.25,108.29,6942.0,97.0594,97.122,96.9429,96.9788,6942.0
2015-07-27 11:30:00,108.31,108.36,108.25,108.26,10030.0,96.9967,97.0414,96.9429,96.9519,10030.0
2015-07-27 11:35:00,108.27,108.33,108.19,108.21,14766.0,96.9608,97.0146,96.8892,96.9071,14766.0
2015-07-27 11:40:00,108.24,108.24,108.01,108.06,21892.0,96.934,96.934,96.728,96.7728,21892.0
2015-07-27 11:45:00,108.06,108.11,108.0,108.04,13171.0,96.7728,96.8176,96.719,96.7549,13171.0
2015-07-27 11:50:00,108.04,108.11,107.96,108.1,12936.0,96.7549,96.8176,96.6832,96.8086,12936.0
2015-07-27 11:55:00,108.09,108.15,107.99,108.02,9638.0,96.7996,96.8534,96.7101,96.737,9638.0
2015-07-27 12:00:00,108.04,108.08,107.99,107.99,9000.0,96.7549,96.7907,96.7101,96.7101,9000.0
2015-07-27 12:05:00,107.99,107.99,107.86,107.96,9374.0,96.7101,96.7101,96.5937,96.6832,9374.0
2015-07-27 12:10:00,107.96,108.05,107.92,108.0,6332.0,96.6832,96.7638,96.6474,96.719,6332.0
2015-07-27 12:15:00,107.98,108.03,107.94,107.94,8547.0,96.7011,96.7459,96.6653,96.6653,8547.0
2015-07-27 12:20:00,107.98,108.05,107.93,108.02,7675.0,96.7011,96.7638,96.6564,96.737,7675.0
2015-07-27 12:25:00,108.03,108.14,108.03,108.13,11219.0,96.7459,96.8444,96.7459,96.8355,11219.0
2015-07-27 12:30:00,108.14,108.16,108.11,108.12,18246.0,96.8444,96.8623,96.8176,96.8265,18246.0
2015-07-27 12:35:00,108.13,108.26,108.12,108.21,10437.0,96.8355,96.9519,96.8265,96.9071,10437.0
2015-07-27 12:40:00,108.21,108.23,108.16,108.17,9237.0,96.9071,96.925,96.8623,96.8713,9237.0
2015-07-27 12:45:00,108.15,108.2,108.13,108.16,10858.0,96.8534,96.8982,96.8355,96.8623,10858.0
2015-07-27 12:50:00,108.14,108.18,108.1,108.14,8749.0,96.8444,96.8802,96.8086,96.8444,8749.0
2015-07-27 12:55:00,108.13,108.29,108.13,108.29,8846.0,96.8355,96.9788,96.8355,96.9788,8846.0
2015-07-27 13:00:00,108.29,108.29,108.23,108.26,8751.0,96.9788,96.9788,96.925,96.9519,8751.0
2015-07-27 13:05:00,108.26,108.37,108.26,108.36,9053.0,96.9519,97.0504,96.9519,97.0414,9053.0
2015-07-27 13:10:00,108.36,108.39,108.28,108.32,8325.0,97.0414,97.0683,96.9698,97.0056,8325.0
2015-07-27 13:15:00,108.33,108.41,108.32,108.39,9494.0,97.0146,97.0862,97.0056,97.0683,9494.0
2015-07-27 13:20:00,108.4,108.4,108.24,108.28,7090.0,97.0773,97.0773,96.934,96.9698,7090.0
2015-07-27 13:25:00,108.28,108.31,108.18,108.19,7772.0,96.9698,96.9967,96.8802,96.8892,7772.0
2015-07-27 13:30:00,108.2,108.2,108.09,108.11,18582.0,96.8982,96.8982,96.7996,96.8176,18582.0
2015-07-27 13:35:00,108.1,108.16,108.06,108.09,9106.0,96.8086,96.8623,96.7728,96.7996,9106.0
2015-07-27 13:40:00,108.09,108.09,107.99,108.06,6589.0,96.7996,96.7996,96.7101,96.7728,6589.0
2015-07-27 13:45:00,108.1,108.14,108.06,108.11,8781.0,96.8086,96.8444,96.7728,96.8176,8781.0
2015-07-27 13:50:00,108.11,108.25,108.11,108.25,12248.0,96.8176,96.9429,96.8176,96.9429,12248.0
2015-07-27 13:55:00,108.25,108.26,108.2,108.2,6313.0,96.9429,96.9519,96.8982,96.8982,6313.0
2015-07-27 14:00:00,108.21,108.3,108.2,108.29,11225.0,96.9071,96.9877,96.8982,96.9788,11225.0
2015-07-27 14:05:00,108.29,108.33,108.26,108.27,5984.0,96.9788,97.0146,96.9519,96.9608,5984.0
2015-07-27 14:10:00,108.25,108.28,108.19,108.22,7970.0,96.9429,96.9698,96.8892,96.9161,7970.0
2015-07-27 14:15:00,108.22,108.39,108.22,108.37,15193.0,96.9161,97.0683,96.9161,97.0504,15193.0
2015-07-27 14:20:00,108.38,108.44,108.35,108.39,15813.0,97.0594,97.1131,97.0325,97.0683,15813.0
2015-07-27 14:25:00,108.38,108.44,108.27,108.32,39044.0,97.0594,97.1131,96.9608,97.0056,39044.0
2015-07-27 14:30:00,108.33,108.36,108.23,108.28,12716.0,97.0146,97.0414,96.925,96.9698,12716.0
2015-07-27 14:35:00,108.29,108.46,108.29,108.42,13758.0,96.9788,97.131,96.9788,97.0952,13758.0
2015-07-27 14:40:00,108.45,108.57,108.42,108.56,28705.0,97.122,97.2295,97.0952,97.2206,28705.0
2015-07-27 14:45:00,108.57,108.58,108.5,108.56,26717.0,97.2295,97.2385,97.1668,97.2206,26717.0
2015-07-27 14:50:00,108.57,108.6,108.51,108.52,10150.0,97.2295,97.2564,97.1758,97.1847,10150.0
2015-07-27 14:55:00,108.54,108.62,108.54,108.58,15614.0,97.2026,97.2743,97.2026,97.2385,15614.0
2015-07-27 15:00:00,108.58,108.58,108.49,108.5,7445.0,97.2385,97.2385,97.1579,97.1668,7445.0
2015-07-27 15:05:00,108.5,108.52,108.4,108.41,13596.0,97.1668,97.1847,97.0773,97.0862,13596.0
2015-07-27 15:10:00,108.4,108.43,108.35,108.43,13186.0,97.0773,97.1041,97.0325,97.1041,13186.0
2015-07-27 15:15:00,108.44,108.45,108.32,108.35,14466.0,97.1131,97.122,97.0056,97.0325,14466.0
2015-07-27 15:20:00,108.37,108.46,108.37,108.44,14338.0,97.0504,97.131,97.0504,97.1131,14338.0
2015-07-27 15:25:00,108.45,108.45,108.32,108.32,17052.0,97.122,97.122,97.0056,97.0056,17052.0
2015-07-27 15:30:00,108.29,108.35,108.25,108.28,22723.0,96.9788,97.0325,96.9429,96.9698,22723.0
2015-07-27 15:35:00,108.28,108.32,108.23,108.3,17810.0,96.9698,97.0056,96.925,96.9877,17810.0
2015-07-27 15:40:00,108.29,108.38,108.25,108.34,17991.0,96.9788,97.0594,96.9429,97.0235,17991.0
2015-07-27 15:45:00,108.33,108.45,108.25,108.44,31585.0,97.0146,97.122,96.9429,97.1131,31585.0
2015-07-27 15:50:00,108.43,108.44,108.28,108.32,33927.0,97.1041,97.1131,96.9698,97.0056,33927.0
2015-07-27 15:55:00,108.33,108.48,108.26,108.43,75431.0,97.0146,97.1489,96.9519,97.1041,75431.0
2015-07-28 09:30:00,108.38,109.5,108.24,108.9,39969.0,97.0594,98.0624,96.934,97.525,39969.0
2015-07-28 09:35:00,108.9,109.75,108.72,109.0,28390.0,97.525,98.2863,97.3638,97.6146,28390.0
2015-07-28 09:40:00,109.0,109.33,108.77,109.18,23618.0,97.6146,97.9101,97.4086,97.7758,23618.0
2015-07-28 09:45:00,109.09,109.34,109.07,109.14,10416.0,97.6952,97.9191,97.6773,97.74,10416.0
2015-07-28 09:50:00,109.19,109.6,109.05,109.57,29822.0,97.7847,98.1519,97.6594,98.1251,29822.0
2015-07-28 09:55:00,109.61,110.06,109.51,109.57,17786.0,98.1609,98.5639,98.0713,98.1251,17786.0
2015-07-28 10:00:00,109.58,109.76,109.54,109.64,20700.0,98.134,98.2952,98.0982,98.1877,20700.0
2015-07-28 10:05:00,109.67,110.1,109.62,110.09,13566.0,98.2146,98.5997,98.1698,98.5907,13566.0
2015-07-28 10:10:00,110.05,110.58,109.91,110.51,28432.0,98.5549,99.0296,98.4295,98.9669,28432.0
2015-07-28 10:15:00,110.49,110.7,110.42,110.7,36882.0,98.949,99.137,98.8863,99.137,36882.0
2015-07-28 10:20:00,110.7,111.22,110.65,110.83,31427.0,99.137,99.6027,99.0922,99.2534,31427.0
2015-07-28 10:25:00,110.88,111.0,110.6,110.84,25931.0,99.2982,99.4057,99.0475,99.2624,25931.0
2015-07-28 10:30:00,110.78,111.03,110.78,111.0,43146.0,99.2087,99.4326,99.2087,99.4057,43146.0
2015-07-28 10:35:00,111.0,111.02,110.88,111.01,51320.0,99.4057,99.4236,99.2982,99.4146,51320.0
2015-07-28 10:40:00,111.01,111.3,111.0,111.3,38097.0,99.4146,99.6743,99.4057,99.6743,38097.0
2015-07-28 10:45:00,111.3,111.79,111.3,111.73,30347.0,99.6743,100.1132,99.6743,100.0594,30347.0
2015-07-28 10:50:00,111.72,112.13,111.7,111.93,35380.0,100.0505,100.4177,100.0326,100.2385,35380.0
2015-07-28 10:55:00,111.97,112.65,111.97,112.65,34134.0,100.2744,100.8833,100.2744,100.8833,34134.0
2015-07-28 11:00:00,112.65,112.93,112.45,112.65,48403.0,100.8833,101.1341,100.7042,100.8833,48403.0
2015-07-28 11:05:00,112.61,112.96,112.48,112.84,36133.0,100.8475,101.161,100.7311,101.0535,36133.0
2015-07-28 11:10:00,112.89,113.18,112.45,112.58,38618.0,101.0983,101.358,100.7042,100.8206,38618.0
2015-07-28 11:15:00,112.57,112.71,112.45,112.71,20797.0,100.8117,100.9371,100.7042,100.9371,20797.0
2015-07-28 11:20:00,112.65,112.79,112.45,112.58,22520.0,100.8833,101.0087,100.7042,100.8206,22520.0
2015-07-28 11:25:00,112.53,113.07,112.53,113.02,19436.0,100.7759,101.2595,100.7759,101.2147,19436.0
2015-07-28 11:30:00,113.05,113.21,112.71,112.79,32998.0,101.2416,101.3848,100.9371,101.0087,32998.0
2015-07-28 11:35:00,112.81,113.2,112.78,113.09,34475.0,101.0266,101.3759,100.9998,101.2774,34475.0
2015-07-28 11:40:00,113.09,113.1,112.88,113.02,30181.0,101.2774,101.2863,101.0893,101.2147,30181.0
2015-07-28 11:45:00,113.06,113.11,112.85,113.01,30569.0,101.2505,101.2953,101.0624,101.2057,30569.0
2015-07-28 11:50:00,113.0,113.09,112.96,113.04,22612.0,101.1968,101.2774,101.161,101.2326,22612.0
2015-07-28 11:55:00,113.09,113.16,112.96,113.16,18644.0,101.2774,101.3401,101.161,101.3401,18644.0
2015-07-28 12:00:00,113.16,113.31,112.99,113.03,9724.0,101.3401,101.4744,101.1878,101.2236,9724.0
2015-07-28 12:05:00,112.94,113.25,112.94,113.16,5015.0,101.143,101.4207,101.143,101.3401,5015.0
2015-07-28 12:10:00,113.14,113.31,113.05,113.16,6163.0,101.3222,101.4744,101.2416,101.3401,6163.0
2015-07-28 12:15:00,113.27,113.62,113.23,113.45,9373.0,101.4386,101.752,101.4028,101.5998,9373.0
2015-07-28 12:20:00,113.51,113.57,113.37,113.4,16000.0,101.6535,101.7072,101.5281,101.555,16000.0
2015-07-28 12:25:00,113.35,113.35,112.96,112.99,8665.0,101.5102,101.5102,101.161,101.1878,8665.0
2015-07-28 12:30:00,113.05,113.05,112.9,113.03,9867.0,101.2416,101.2416,101.1072,101.2236,9867.0
2015-07-28 12:35:00,113.06,113.21,112.97,113.21,17534.0,101.2505,101.3848,101.1699,101.3848,17534.0
2015-07-28 12:40:00,113.21,113.58,113.21,113.58,14631.0,101.3848,101.7162,101.3848,101.7162,14631.0
2015-07-28 12:45:00,113.55,113.76,113.55,113.63,11766.0,101.6893,101.8774,101.6893,101.761,11766.0
2015-07-28 12:50:00,113.6,113.62,113.29,113.29,12550.0,101.7341,101.752,101.4565,101.4565,12550.0
2015-07-28 12:55:00,113.17,113.19,113.07,113.07,34772.0,101.349,101.3669,101.2595,101.2595,34772.0
2015-07-28 13:00:00,113.07,113.09,112.57,112.72,75231.0,101.2595,101.2774,100.8117,100.946,75231.0
2015-07-28 13:05:00,112.66,112.78,112.61,112.7,13539.0,100.8923,100.9998,100.8475,100.9281,13539.0
2015-07-28 13:10:00,112.69,112.79,112.46,112.79,33734.0,100.9192,101.0087,100.7132,101.0087,33734.0
2015-07-28 13:15:00,112.79,112.95,112.77,112.95,12909.0,101.0087,101.152,100.9908,101.152,12909.0
2015-07-28 13:20:00,112.96,113.24,112.94,113.24,12653.0,101.161,101.4117,101.143,101.4117,12653.0
2015-07-28 13:25:00,113.22,113.35,113.2,113.25,16631.0,101.3938,101.5102,101.3759,101.4207,16631.0
2015-07-28 13:30:00,113.23,113.37,113.07,113.07,11303.0,101.4028,101.5281,101.2595,101.2595,11303.0
2015-07-28 13:35:00,113.01,113.19,113.0,113.0,8220.0,101.2057,101.3669,101.1968,101.1968,8220.0
2015-07-28 13:40:00,113.0,113.22,113.0,113.14,6404.0,101.1968,101.3938,101.1968,101.3222,6404.0
2015-07-28 13:45:00,113.17,113.21,113.09,113.2,13565.0,101.349,101.3848,101.2774,101.3759,13565.0
2015-07-28 13:50:00,113.19,113.25,113.12,113.15,35356.0,101.3669,101.4207,101.3042,101.3311,35356.0
2015-07-28 13:55:00,113.19,113.26,113.12,113.17,23256.0,101.3669,101.4296,101.3042,101.349,23256.0
2015-07-28 14:00:00,113.19,113.27,113.1,113.27,32901.0,101.3669,101.4386,101.2863,101.4386,32901.0
2015-07-28 14:05:00,113.24,113.72,113.24,113.6,24102.0,101.4117,101.8416,101.4117,101.7341,24102.0
2015-07-28 14:10:00,113.63,113.9,113.63,113.87,11130.0,101.761,102.0028,101.761,101.9759,11130.0
2015-07-28 14:15:00,113.87,113.91,113.8,113.85,7644.0,101.9759,102.0117,101.9132,101.958,7644.0
2015-07-28 14:20:00,113.8,113.86,113.65,113.85,19776.0,101.9132,101.9669,101.7789,101.958,19776.0
2015-07-28 14:25:00,113.89,113.91,113.74,113.84,11501.0,101.9938,102.0117,101.8595,101.949,11501.0
2015-07-28 14:30:00,113.86,113.92,113.68,113.92,15643.0,101.9669,102.0207,101.8058,102.0207,15643.0
2015-07-28 14:35:00,113.86,113.88,113.68,113.73,9955.0,101.9669,101.9849,101.8058,101.8505,9955.0
2015-07-28 14:40:00,113.77,114.08,113.77,114.03,16371.0,101.8863,102.164,101.8863,102.1192,16371.0
2015-07-28 14:45:00,114.03,114.04,113.88,114.03,16711.0,102.1192,102.1281,101.9849,102.1192,16711.0
2015-07-28 14:50:00,114.04,114.28,113.97,114.05,19150.0,102.1281,102.3431,102.0655,102.1371,19150.0
2015-07-28 14:55:00,114.08,114.17,113.91,113.91,18612.0,102.164,102.2446,102.0117,102.0117,18612.0
2015-07-28 15:00:00,113.91,113.95,113.76,113.8,15958.0,102.0117,102.0475,101.8774,101.9132,15958.0
2015-07-28 15:05:00,113.8,113.88,113.74,113.74,17484.0,101.9132,101.9849,101.8595,101.8595,17484.0
2015-07-28 15:10:00,113.77,114.01,113.74,113.96,12901.0,101.8863,102.1013,101.8595,102.0565,12901.0
2015-07-28 15:15:00,113.95,114.1,113.91,114.09,11801.0,102.0475,102.1819,102.0117,102.1729,11801.0
2015-07-28 15:20:00,114.07,114.07,113.8,113.82,20652.0,102.155,102.155,101.9132,101.9311,20652.0
2015-07-28 15:25:00,113.82,113.84,113.59,113.79,33788.0,101.9311,101.949,101.7252,101.9043,33788.0
2015-07-28 15:30:00,113.78,113.9,113.69,113.8,26109.0,101.8953,102.0028,101.8147,101.9132,26109.0
2015-07-28 15:35:00,113.82,113.84,113.66,113.73,29275.0,101.9311,101.949,101.7878,101.8505,29275.0
2015-07-28 15:40:00,113.7,113.77,113.64,113.7,37767.0,101.8237,101.8863,101.7699,101.8237,37767.0
2015-07-28 15:45:00,113.73,113.79,113.56,113.67,48671.0,101.8505,101.9043,101.6983,101.7968,48671.0
2015-07-28 15:50:00,113.63,113.82,113.63,113.72,43967.0,101.761,101.9311,101.761,101.8416,43967.0
2015-07-28 15:55:00,113.71,113.8,113.62,113.77,104891.0,101.8326,101.9132,101.752,101.8863,104891.0
2015-07-29 09:30:00,113.88,113.88,113.05,113.4,26058.0,101.9849,101.9849,101.2416,101.555,26058.0
2015-07-29 09:35:00,113.43,113.92,113.22,113.61,7128.0,101.5819,102.0207,101.3938,101.7431,7128.0
2015-07-29 09:40:00,113.69,114.17,113.68,114.17,13057.0,101.8147,102.2446,101.8058,102.2446,13057.0
2015-07-29 09:45:00,114.2,114.61,114.2,114.61,16950.0,102.2714,102.6386,102.2714,102.6386,16950.0
2015-07-29 09:50:00,114.58,114.58,113.9,113.95,9691.0,102.6117,102.6117,102.0028,102.0475,9691.0
2015-07-29 09:55:00,114.0,114.24,113.84,114.23,16520.0,102.0923,102.3073,101.949,102.2983,16520.0
2015-07-29 10:00:00,114.25,114.44,114.21,114.38,25506.0,102.3162,102.4864,102.2804,102.4326,25506.0
2015-07-29 10:05:00,114.42,114.65,114.42,114.55,6855.0,102.4685,102.6744,102.4685,102.5849,6855.0
2015-07-29 10:10:00,114.55,114.82,114.42,114.82,42599.0,102.5849,102.8267,102.4685,102.8267,42599.0
2015-07-29 10:15:00,114.83,115.42,114.61,115.0,56788.0,102.8356,103.364,102.6386,102.9879,56788.0
2015-07-29 10:20:00,115.05,115.26,115.0,115.12,17018.0,103.0326,103.2207,102.9879,103.0953,17018.0
2015-07-29 10:25:00,115.1,115.11,114.91,114.93,5050.0,103.0774,103.0864,102.9073,102.9252,5050.0
2015-07-29 10:30:00,114.97,115.12,114.91,115.03,9413.0,102.961,103.0953,102.9073,103.0147,9413.0
2015-07-29 10:35:00,115.0,115.05,114.77,114.88,14481.0,102.9879,103.0326,102.7819,102.8804,14481.0
2015-07-29 10:40:00,114.86,114.95,114.83,114.9,17787.0,102.8625,102.9431,102.8356,102.8983,17787.0
2015-07-29 10:45:00,114.9,115.19,114.87,115.19,14312.0,102.8983,103.158,102.8715,103.158,14312.0
2015-07-29 10:50:00,115.17,115.29,115.17,115.23,5399.0,103.1401,103.2476,103.1401,103.1938,5399.0
2015-07-29 10:55:00,115.17,115.19,114.98,115.0,7324.0,103.1401,103.158,102.97,102.9879,7324.0
2015-07-29 11:00:00,114.98,115.27,114.87,115.27,7001.0,102.97,103.2297,102.8715,103.2297,7001.0
2015-07-29 11:05:00,115.25,115.36,115.1,115.3,13010.0,103.2118,103.3103,103.0774,103.2565,13010.0
2015-07-29 11:10:00,115.36,115.5,115.31,115.37,17502.0,103.3103,103.4356,103.2655,103.3192,17502.0
2015-07-29 11:15:00,115.41,115.6,115.41,115.58,9792.0,103.355,103.5252,103.355,103.5073,9792.0
2015-07-29 11:20:00,115.61,115.78,115.51,115.58,9000.0,103.5342,103.6864,103.4446,103.5073,9000.0
2015-07-29 11:25:00,115.59,115.59,115.3,115.3,8600.0,103.5162,103.5162,103.2565,103.2565,8600.0
2015-07-29 11:30:00,115.3,115.57,115.3,115.57,9502.0,103.2565,103.4983,103.2565,103.4983,9502.0
2015-07-29 11:35:00,115.51,115.65,115.48,115.65,14077.0,103.4446,103.57,103.4177,103.57,14077.0
2015-07-29 11:40:00,115.66,115.69,115.5,115.59,11652.0,103.5789,103.6058,103.4356,103.5162,11652.0
2015-07-29 11:45:00,115.59,115.65,115.55,115.57,4511.0,103.5162,103.57,103.4804,103.4983,4511.0
2015-07-29 11:50:00,115.57,115.63,115.54,115.58,4914.0,103.4983,103.5521,103.4715,103.5073,4914.0
2015-07-29 11:55:00,115.59,115.59,115.42,115.45,4845.0,103.5162,103.5162,103.364,103.3909,4845.0
2015-07-29 12:00:00,115.47,115.48,115.27,115.27,4155.0,103.4088,103.4177,103.2297,103.2297,4155.0
2015-07-29 12:05:00,115.32,115.44,115.2,115.2,8191.0,103.2744,103.3819,103.167,103.167,8191.0
2015-07-29 12:10:00,115.2,115.27,115.14,115.19,8260.0,103.167,103.2297,103.1132,103.158,8260.0
2015-07-29 12:15:00,115.18,115.27,115.18,115.2,5217.0,103.1491,103.2297,103.1491,103.167,5217.0
2015-07-29 12:20:00,115.18,115.27,115.14,115.27,2738.0,103.1491,103.2297,103.1132,103.2297,2738.0
2015-07-29 12:25:00,115.28,115.28,115.14,115.19,3789.0,103.2386,103.2386,103.1132,103.158,3789.0
2015-07-29 12:30:00,115.22,115.22,115.16,115.16,1100.0,103.1849,103.1849,103.1312,103.1312,1100.0
2015-07-29 12:35:00,115.21,115.21,114.97,115.06,6410.0,103.1759,103.1759,102.961,103.0416,6410.0
2015-07-29 12:40:00,115.07,115.14,115.02,115.02,2674.0,103.0506,103.1132,103.0058,103.0058,2674.0
2015-07-29 12:45:00,115.05,115.17,115.05,115.17,2624.0,103.0326,103.1401,103.0326,103.1401,2624.0
2015-07-29 12:50:00,115.18,115.18,115.0,115.12,10018.0,103.1491,103.1491,102.9879,103.0953,10018.0
2015-07-29 12:55:00,115.11,115.13,114.9,114.94,5326.0,103.0864,103.1043,102.8983,102.9341,5326.0
2015-07-29 13:00:00,114.97,115.08,114.94,115.01,6871.0,102.961,103.0595,102.9341,102.9968,6871.0
2015-07-29 13:05:00,115.01,115.03,114.98,115.01,6585.0,102.9968,103.0147,102.97,102.9968,6585.0
2015-07-29 13:10:00,115.02,115.07,115.02,115.07,5547.0,103.0058,103.0506,103.0058,103.0506,5547.0
2015-07-29 13:15:00,115.07,115.11,115.02,115.11,5559.0,103.0506,103.0864,103.0058,103.0864,5559.0
2015-07-29 13:20:00,115.1,115.11,115.06,115.07,8447.0,103.0774,103.0864,103.0416,103.0506,8447.0
2015-07-29 13:25:00,115.07,115.11,115.0,115.04,3994.0,103.0506,103.0864,102.9879,103.0237,3994.0
2015-07-29 13:30:00,115.02,115.2,114.96,115.1,11898.0,103.0058,103.167,102.952,103.0774,11898.0
2015-07-29 13:35:00,115.06,115.1,114.91,115.02,32250.0,103.0416,103.0774,102.9073,103.0058,32250.0
2015-07-29 13:40:00,114.99,115.12,114.98,115.11,5617.0,102.9789,103.0953,102.97,103.0864,5617.0
2015-07-29 13:45:00,115.08,115.14,115.01,115.1,4575.0,103.0595,103.1132,102.9968,103.0774,4575.0
2015-07-29 13:50:00,115.08,115.1,114.99,115.02,4406.0,103.0595,103.0774,102.9789,103.0058,4406.0
2015-07-29 13:55:00,115.0,115.07,114.98,114.98,5913.0,102.9879,103.0506,102.97,102.97,5913.0
2015-07-29 14:00:00,115.04,115.54,114.99,115.17,14092.0,103.0237,103.4715,102.9789,103.1401,14092.0
2015-07-29 14:05:00,115.16,115.34,115.13,115.28,7397.0,103.1312,103.2924,103.1043,103.2386,7397.0
2015-07-29 14:10:00,115.27,115.53,115.26,115.48,11569.0,103.2297,103.4625,103.2207,103.4177,11569.0
2015-07-29 14:15:00,115.48,115.57,115.41,115.47,5493.0,103.4177,103.4983,103.355,103.4088,5493.0
2015-07-29 14:20:00,115.47,115.54,115.2,115.21,7658.0,103.4088,103.4715,103.167,103.1759,7658.0
2015-07-29 14:25:00,115.23,115.41,115.23,115.36,6185.0,103.1938,103.355,103.1938,103.3103,6185.0
2015-07-29 14:30:00,115.33,115.5,115.27,115.46,5310.0,103.2834,103.4356,103.2297,103.3998,5310.0
2015-07-29 14:35:00,115.49,115.51,115.36,115.43,5520.0,103.4267,103.4446,103.3103,103.373,5520.0
2015-07-29 14:40:00,115.46,115.53,115.46,115.52,5267.0,103.3998,103.4625,103.3998,103.4536,5267.0
2015-07-29 14:45:00,115.53,115.66,115.5,115.65,13098.0,103.4625,103.5789,103.4356,103.57,13098.0
2015-07-29 14:50:00,115.64,115.73,115.64,115.66,5586.0,103.561,103.6416,103.561,103.5789,5586.0
2015-07-29 14:55:00,115.67,115.78,115.67,115.76,7075.0,103.5879,103.6864,103.5879,103.6685,7075.0
2015-07-29 15:00:00,115.76,115.77,115.52,115.52,7623.0,103.6685,103.6774,103.4536,103.4536,7623.0
2015-07-29 15:05:00,115.55,115.58,115.46,115.5,13174.0,103.4804,103.5073,103.3998,103.4356,13174.0
2015-07-29 15:10:00,115.49,115.54,115.46,115.52,15294.0,103.4267,103.4715,103.3998,103.4536,15294.0
2015-07-29 15:15:00,115.53,115.54,115.42,115.47,8800.0,103.4625,103.4715,103.364,103.4088,8800.0
2015-07-29 15:20:00,115.47,115.54,115.45,115.54,14927.0,103.4088,103.4715,103.3909,103.4715,14927.0
2015-07-29 15:25:00,115.54,115.69,115.53,115.67,17816.0,103.4715,103.6058,103.4625,103.5879,17816.0
2015-07-29 15:30:00,115.66,115.68,115.54,115.68,16198.0,103.5789,103.5968,103.4715,103.5968,16198.0
2015-07-29 15:35:00,115.69,115.74,115.64,115.71,19876.0,103.6058,103.6506,103.561,103.6237,19876.0
2015-07-29 15:40:00,115.72,115.75,115.59,115.62,26600.0,103.6327,103.6595,103.5162,103.5431,26600.0
2015-07-29 15:45:00,115.62,115.65,115.49,115.5,40287.0,103.5431,103.57,103.4267,103.4356,40287.0
2015-07-29 15:50:00,115.51,115.54,115.41,115.44,50345.0,103.4446,103.4715,103.355,103.3819,50345.0
2015-07-29 15:55:00,115.44,115.46,115.32,115.32,79411.0,103.3819,103.3998,103.2744,103.2744,79411.0
2015-07-30 09:30:00,115.34,115.99,115.21,115.98,29418.0,103.2924,103.8745,103.1759,103.8655,29418.0
2015-07-30 09:35:00,115.98,116.23,115.94,116.07,20757.0,103.8655,104.0894,103.8297,103.9461,20757.0
2015-07-30 09:40:00,116.06,116.06,115.78,115.9,12670.0,103.9372,103.9372,103.6864,103.7939,12670.0
2015-07-30 09:45:00,115.93,115.94,115.62,115.71,16005.0,103.8207,103.8297,103.5431,103.6237,16005.0
2015-07-30 09:50:00,115.78,115.79,115.58,115.58,18320.0,103.6864,103.6954,103.5073,103.5073,18320.0
2015-07-30 09:55:00,115.62,115.81,115.62,115.75,15521.0,103.5431,103.7133,103.5431,103.6595,15521.0
2015-07-30 10:00:00,115.77,115.87,115.66,115.84,19814.0,103.6774,103.767,103.5789,103.7401,19814.0
2015-07-30 10:05:00,115.8,115.87,115.75,115.82,11213.0,103.7043,103.767,103.6595,103.7222,11213.0
2015-07-30 10:10:00,115.8,115.92,115.77,115.86,7900.0,103.7043,103.8118,103.6774,103.758,7900.0
2015-07-30 10:15:00,115.92,115.95,115.77,115.8,6048.0,103.8118,103.8386,103.6774,103.7043,6048.0
2015-07-30 10:20:00,115.8,115.83,115.75,115.78,7553.0,103.7043,103.7312,103.6595,103.6864,7553.0
2015-07-30 10:25:00,115.78,115.82,115.75,115.81,12393.0,103.6864,103.7222,103.6595,103.7133,12393.0
2015-07-30 10:30:00,115.8,115.9,115.76,115.77,7269.0,103.7043,103.7939,103.6685,103.6774,7269.0
2015-07-30 10:35:00,115.78,115.79,115.72,115.75,13508.0,103.6864,103.6954,103.6327,103.6595,13508.0
2015-07-30 10:40:00,115.75,115.83,115.74,115.8,10418.0,103.6595,103.7312,103.6506,103.7043,10418.0
2015-07-30 10:45:00,115.8,115.87,115.75,115.75,7001.0,103.7043,103.767,103.6595,103.6595,7001.0
2015-07-30 10:50:00,115.75,115.75,115.56,115.65,9222.0,103.6595,103.6595,103.4894,103.57,9222.0
2015-07-30 10:55:00,115.63,115.63,115.44,115.44,6152.0,103.5521,103.5521,103.3819,103.3819,6152.0
2015-07-30 11:00:00,115.46,115.52,115.38,115.48,4950.0,103.3998,103.4536,103.3282,103.4177,4950.0
2015-07-30 11:05:00,115.47,115.47,115.35,115.38,6470.0,103.4088,103.4088,103.3013,103.3282,6470.0
2015-07-30 11:10:00,115.42,115.56,115.42,115.56,6339.0,103.364,103.4894,103.364,103.4894,6339.0
2015-07-30 11:15:00,115.58,115.64,115.54,115.54,4200.0,103.5073,103.561,103.4715,103.4715,4200.0
2015-07-30 11:20:00,115.54,115.68,115.53,115.65,5085.0,103.4715,103.5968,103.4625,103.57,5085.0
2015-07-30 11:25:00,115.64,115.71,115.61,115.61,5708.0,103.561,103.6237,103.5342,103.5342,5708.0
2015-07-30 11:30:00,115.64,115.7,115.61,115.69,5028.0,103.561,103.6148,103.5342,103.6058,5028.0
2015-07-30 11:35:00,115.72,115.77,115.67,115.77,3150.0,103.6327,103.6774,103.5879,103.6774,3150.0
2015-07-30 11:40:00,115.82,115.86,115.75,115.86,3741.0,103.7222,103.758,103.6595,103.758,3741.0
2015-07-30 11:45:00,115.9,115.96,115.87,115.87,5433.0,103.7939,103.8476,103.767,103.767,5433.0
2015-07-30 11:50:00,115.86,115.87,115.75,115.75,4663.0,103.758,103.767,103.6595,103.6595,4663.0
2015-07-30 11:55:00,115.75,115.77,115.67,115.71,5235.0,103.6595,103.6774,103.5879,103.6237,5235.0
2015-07-30 12:00:00,115.76,115.8,115.73,115.73,3461.0,103.6685,103.7043,103.6416,103.6416,3461.0
2015-07-30 12:05:00,115.73,115.73,115.68,115.71,4347.0,103.6416,103.6416,103.5968,103.6237,4347.0
2015-07-30 12:10:00,115.7,115.73,115.67,115.69,3030.0,103.6148,103.6416,103.5879,103.6058,3030.0
2015-07-30 12:15:00,115.73,115.83,115.68,115.78,2800.0,103.6416,103.7312,103.5968,103.6864,2800.0
2015-07-30 12:20:00,115.78,115.8,115.64,115.72,4200.0,103.6864,103.7043,103.561,103.6327,4200.0
2015-07-30 12:25:00,115.71,115.87,115.71,115.74,9827.0,103.6237,103.767,103.6237,103.6506,9827.0
2015-07-30 12:30:00,115.76,115.77,115.7,115.71,7516.0,103.6685,103.6774,103.6148,103.6237,7516.0
2015-07-30 12:35:00,115.68,115.71,115.63,115.63,4800.0,103.5968,103.6237,103.5521,103.5521,4800.0
2015-07-30 12:40:00,115.66,115.7,115.64,115.67,3801.0,103.5789,103.6148,103.561,103.5879,3801.0
2015-07-30 12:45:00,115.64,115.67,115.59,115.67,8037.0,103.561,103.5879,103.5162,103.5879,8037.0
2015-07-30 12:50:00,115.66,115.77,115.66,115.77,2702.0,103.5789,103.6774,103.5789,103.6774,2702.0
2015-07-30 12:55:00,115.73,115.74,115.67,115.67,4660.0,103.6416,103.6506,103.5879,103.5879,4660.0
2015-07-30 13:00:00,115.68,115.81,115.68,115.73,5850.0,103.5968,103.7133,103.5968,103.6416,5850.0
2015-07-30 13:05:00,115.74,115.78,115.72,115.77,1200.0,103.6506,103.6864,103.6327,103.6774,1200.0
2015-07-30 13:10:00,115.72,115.77,115.64,115.64,12975.0,103.6327,103.6774,103.561,103.561,12975.0
2015-07-30 13:15:00,115.68,115.77,115.67,115.75,3100.0,103.5968,103.6774,103.5879,103.6595,3100.0
2015-07-30 13:20:00,115.74,115.74,115.68,115.69,3300.0,103.6506,103.6506,103.5968,103.6058,3300.0
2015-07-30 13:25:00,115.73,115.74,115.67,115.7,5447.0,103.6416,103.6506,103.5879,103.6148,5447.0
2015-07-30 13:30:00,115.74,115.77,115.66,115.7,5995.0,103.6506,103.6774,103.5789,103.6148,5995.0
2015-07-30 13:35:00,115.7,115.76,115.65,115.65,6431.0,103.6148,103.6685,103.57,103.57,6431.0
2015-07-30 13:40:00,115.64,115.77,115.62,115.74,6214.0,103.561,103.6774,103.5431,103.6506,6214.0
2015-07-30 13:45:00,115.73,115.77,115.71,115.74,6000.0,103.6416,103.6774,103.6237,103.6506,6000.0
2015-07-30 13:50:00,115.77,115.83,115.69,115.7,5800.0,103.6774,103.7312,103.6058,103.6148,5800.0
2015-07-30 13:55:00,115.67,115.68,115.59,115.59,10588.0,103.5879,103.5968,103.5162,103.5162,10588.0
2015-07-30 14:00:00,115.59,115.72,115.58,115.69,11160.0,103.5162,103.6327,103.5073,103.6058,11160.0
2015-07-30 14:05:00,115.69,115.7,115.61,115.61,6336.0,103.6058,103.6148,103.5342,103.5342,6336.0
2015-07-30 14:10:00,115.6,115.67,115.59,115.67,6874.0,103.5252,103.5879,103.5162,103.5879,6874.0
2015-07-30 14:15:00,115.7,115.73,115.67,115.69,6068.0,103.6148,103.6416,103.5879,103.6058,6068.0
2015-07-30 14:20:00,115.68,115.73,115.66,115.72,3630.0,103.5968,103.6416,103.5789,103.6327,3630.0
2015-07-30 14:25:00,115.71,115.72,115.68,115.68,2139.0,103.6237,103.6327,103.5968,103.5968,2139.0
2015-07-30 14:30:00,115.72,115.78,115.7,115.71,5520.0,103.6327,103.6864,103.6148,103.6237,5520.0
2015-07-30 14:35:00,115.7,115.8,115.69,115.74,5606.0,103.6148,103.7043,103.6058,103.6506,5606.0
2015-07-30 14:40:00,115.76,115.83,115.71,115.82,4418.0,103.6685,103.7312,103.6237,103.7222,4418.0
2015-07-30 14:45:00,115.87,115.93,115.84,115.88,5668.0,103.767,103.8207,103.7401,103.776,5668.0
2015-07-30 14:50:00,115.91,115.99,115.88,115.93,6221.0,103.8028,103.8745,103.776,103.8207,6221.0
2015-07-30 14:55:00,115.93,116.0,115.92,116.0,6397.0,103.8207,103.8834,103.8118,103.8834,6397.0
2015-07-30 15:00:00,116.0,116.13,115.99,116.13,16554.0,103.8834,103.9998,103.8745,103.9998,16554.0
2015-07-30 15:05:00,116.13,116.13,116.03,116.03,9180.0,103.9998,103.9998,103.9103,103.9103,9180.0
2015-07-30 15:10:00,116.08,116.08,115.97,116.01,7931.0,103.9551,103.9551,103.8566,103.8924,7931.0
2015-07-30 15:15:00,115.98,116.1,115.98,116.1,5673.0,103.8655,103.973,103.8655,103.973,5673.0
2015-07-30 15:20:00,116.1,116.16,116.08,116.13,9847.0,103.973,104.0267,103.9551,103.9998,9847.0
2015-07-30 15:25:00,116.09,116.25,116.09,116.17,11400.0,103.964,104.1073,103.964,104.0357,11400.0
2015-07-30 15:30:00,116.16,116.17,116.11,116.13,10209.0,104.0267,104.0357,103.9819,103.9998,10209.0
2015-07-30 15:35:00,116.13,116.13,115.95,115.96,22105.0,103.9998,103.9998,103.8386,103.8476,22105.0
2015-07-30 15:40:00,115.97,116.08,115.93,116.03,26311.0,103.8566,103.9551,103.8207,103.9103,26311.0
2015-07-30 15:45:00,115.98,116.03,115.91,115.99,20631.0,103.8655,103.9103,103.8028,103.8745,20631.0
2015-07-30 15:50:00,115.97,116.12,115.94,116.12,25110.0,103.8566,103.9909,103.8297,103.9909,25110.0
2015-07-30 15:55:00,116.12,116.2,116.09,116.14,36281.0,103.9909,104.0625,103.964,104.0088,36281.0
2015-07-31 09:30:00,116.5,116.96,116.33,116.75,23424.0,104.3312,104.7431,104.1789,104.5551,23424.0
2015-07-31 09:35:00,116.64,116.66,115.95,115.95,6066.0,104.4566,104.4745,103.8386,103.8386,6066.0
2015-07-31 09:40:00,116.07,116.35,115.91,116.13,8774.0,103.9461,104.1969,103.8028,103.9998,8774.0
2015-07-31 09:45:00,116.13,116.49,116.13,116.32,10521.0,103.9998,104.3222,103.9998,104.17,10521.0
2015-07-31 09:50:00,116.3,116.34,116.05,116.07,8963.0,104.1521,104.1879,103.9282,103.9461,8963.0
2015-07-31 09:55:00,116.16,116.16,115.66,115.67,5200.0,104.0267,104.0267,103.5789,103.5879,5200.0
2015-07-31 10:00:00,115.78,115.89,115.78,115.79,3404.0,103.6864,103.7849,103.6864,103.6954,3404.0
2015-07-31 10:05:00,115.75,115.91,115.71,115.91,3700.0,103.6595,103.8028,103.6237,103.8028,3700.0
2015-07-31 10:10:00,115.93,116.02,115.79,115.9,8138.0,103.8207,103.9013,103.6954,103.7939,8138.0
2015-07-31 10:15:00,115.9,115.98,115.82,115.82,8843.0,103.7939,103.8655,103.7222,103.7222,8843.0
2015-07-31 10:20:00,115.81,116.07,115.81,116.07,5237.0,103.7133,103.9461,103.7133,103.9461,5237.0
2015-07-31 10:25:00,116.01,116.02,115.95,115.98,1300.0,103.8924,103.9013,103.8386,103.8655,1300.0
2015-07-31 10:30:00,115.95,116.08,115.95,116.03,6254.0,103.8386,103.9551,103.8386,103.9103,6254.0
2015-07-31 10:35:00,116.03,116.21,116.03,116.21,2130.0,103.9103,104.0715,103.9103,104.0715,2130.0
2015-07-31 10:40:00,116.2,116.21,116.11,116.21,6001.0,104.0625,104.0715,103.9819,104.0715,6001.0
2015-07-31 10:45:00,116.15,116.22,116.09,116.19,6144.0,104.0178,104.0804,103.964,104.0536,6144.0
2015-07-31 10:50:00,116.19,116.36,116.17,116.32,20766.0,104.0536,104.2058,104.0357,104.17,20766.0
2015-07-31 10:55:00,116.34,116.45,116.33,116.44,3524.0,104.1879,104.2864,104.1789,104.2775,3524.0
2015-07-31 11:00:00,116.38,116.39,116.1,116.13,9180.0,104.2237,104.2327,103.973,103.9998,9180.0
2015-07-31 11:05:00,116.14,116.32,116.14,116.2,5231.0,104.0088,104.17,104.0088,104.0625,5231.0
2015-07-31 11:10:00,116.24,116.24,116.07,116.07,4100.0,104.0983,104.0983,103.9461,103.9461,4100.0
2015-07-31 11:15:00,116.09,116.14,116.06,116.09,6218.0,103.964,104.0088,103.9372,103.964,6218.0
2015-07-31 11:20:00,116.08,116.15,116.05,116.1,4560.0,103.9551,104.0178,103.9282,103.973,4560.0
2015-07-31 11:25:00,116.1,116.4,116.1,116.4,5100.0,103.973,104.2416,103.973,104.2416,5100.0
2015-07-31 11:30:00,116.36,116.4,116.31,116.37,3490.0,104.2058,104.2416,104.161,104.2148,3490.0
2015-07-31 11:35:00,116.37,116.4,116.35,116.4,6018.0,104.2148,104.2416,104.1969,104.2416,6018.0
2015-07-31 11:40:00,116.39,116.47,116.38,116.47,3000.0,104.2327,104.3043,104.2237,104.3043,3000.0
2015-07-31 11:45:00,116.46,116.47,116.35,116.38,6580.0,104.2954,104.3043,104.1969,104.2237,6580.0
2015-07-31 11:50:00,116.37,116.38,116.35,116.37,6275.0,104.2148,104.2237,104.1969,104.2148,6275.0
2015-07-31 11:55:00,116.37,116.37,116.21,116.21,5301.0,104.2148,104.2148,104.0715,104.0715,5301.0
2015-07-31 12:00:00,116.24,116.29,116.18,116.26,6911.0,104.0983,104.1431,104.0446,104.1163,6911.0
2015-07-31 12:05:00,116.26,116.34,116.26,116.33,1800.0,104.1163,104.1879,104.1163,104.1789,1800.0
2015-07-31 12:10:00,116.35,116.36,116.31,116.31,1420.0,104.1969,104.2058,104.161,104.161,1420.0
2015-07-31 12:15:00,116.31,116.35,116.25,116.25,3989.0,104.161,104.1969,104.1073,104.1073,3989.0
2015-07-31 12:20:00,116.27,116.3,116.24,116.28,3479.0,104.1252,104.1521,104.0983,104.1342,3479.0
2015-07-31 12:25:00,116.3,116.33,116.27,116.33,1655.0,104.1521,104.1789,104.1252,104.1789,1655.0
2015-07-31 12:30:00,116.33,116.37,116.2,116.23,4458.0,104.1789,104.2148,104.0625,104.0894,4458.0
2015-07-31 12:35:00,116.23,116.23,116.1,116.11,2200.0,104.0894,104.0894,103.973,103.9819,2200.0
2015-07-31 12:40:00,116.11,116.11,116.08,116.11,3201.0,103.9819,103.9819,103.9551,103.9819,3201.0
2015-07-31 12:45:00,116.09,116.1,116.05,116.05,5192.0,103.964,103.973,103.9282,103.9282,5192.0
2015-07-31 12:50:00,116.03,116.08,116.03,116.08,2152.0,103.9103,103.9551,103.9103,103.9551,2152.0
2015-07-31 12:55:00,116.11,116.13,116.0,116.06,3447.0,103.9819,103.9998,103.8834,103.9372,3447.0
2015-07-31 13:00:00,116.0,116.13,116.0,116.09,6200.0,103.8834,103.9998,103.8834,103.964,6200.0
2015-07-31 13:05:00,116.09,116.11,115.94,115.95,6073.0,103.964,103.9819,103.8297,103.8386,6073.0
2015-07-31 13:10:00,115.95,115.99,115.94,115.94,7117.0,103.8386,103.8745,103.8297,103.8297,7117.0
2015-07-31 13:15:00,115.99,116.03,115.94,116.01,11598.0,103.8745,103.9103,103.8297,103.8924,11598.0
2015-07-31 13:20:00,116.0,116.0,115.93,115.93,2258.0,103.8834,103.8834,103.8207,103.8207,2258.0
2015-07-31 13:25:00,115.95,115.99,115.91,115.97,9508.0,103.8386,103.8745,103.8028,103.8566,9508.0
2015-07-31 13:30:00,115.95,116.05,115.95,116.01,4150.0,103.8386,103.9282,103.8386,103.8924,4150.0
2015-07-31 13:35:00,116.04,116.05,115.94,115.94,2927.0,103.9192,103.9282,103.8297,103.8297,2927.0
2015-07-31 13:40:00,115.99,116.08,115.99,116.02,5274.0,103.8745,103.9551,103.8745,103.9013,5274.0
2015-07-31 13:45:00,116.05,116.09,116.01,116.02,4088.0,103.9282,103.964,103.8924,103.9013,4088.0
2015-07-31 13:50:00,116.01,116.14,116.01,116.06,4700.0,103.8924,104.0088,103.8924,103.9372,4700.0
2015-07-31 13:55:00,116.08,116.24,116.08,116.18,2301.0,103.9551,104.0983,103.9551,104.0446,2301.0
2015-07-31 14:00:00,116.25,116.33,116.19,116.19,6077.0,104.1073,104.1789,104.0536,104.0536,6077.0
2015-07-31 14:05:00,116.21,116.28,116.21,116.25,3831.0,104.0715,104.1342,104.0715,104.1073,3831.0
2015-07-31 14:10:00,116.24,116.24,116.13,116.13,2736.0,104.0983,104.0983,103.9998,103.9998,2736.0
2015-07-31 14:15:00,116.18,116.25,116.13,116.18,8301.0,104.0446,104.1073,103.9998,104.0446,8301.0
2015-07-31 14:20:00,116.2,116.22,116.0,116.04,9076.0,104.0625,104.0804,103.8834,103.9192,9076.0
2015-07-31 14:25:00,116.04,116.15,116.01,116.1,10290.0,103.9192,104.0178,103.8924,103.973,10290.0
2015-07-31 14:30:00,116.1,116.17,116.08,116.08,5323.0,103.973,104.0357,103.9551,103.9551,5323.0
2015-07-31 14:35:00,116.08,116.08,115.92,115.98,8427.0,103.9551,103.9551,103.8118,103.8655,8427.0
2015-07-31 14:40:00,116.01,116.02,115.91,116.02,5851.0,103.8924,103.9013,103.8028,103.9013,5851.0
2015-07-31 14:45:00,116.0,116.04,115.8,115.93,8313.0,103.8834,103.9192,103.7043,103.8207,8313.0
2015-07-31 14:50:00,115.92,116.0,115.91,115.98,8763.0,103.8118,103.8834,103.8028,103.8655,8763.0
2015-07-31 14:55:00,115.97,116.0,115.9,115.95,8221.0,103.8566,103.8834,103.7939,103.8386,8221.0
2015-07-31 15:00:00,115.93,115.94,115.88,115.88,6906.0,103.8207,103.8297,103.776,103.776,6906.0
2015-07-31 15:05:00,115.89,115.89,115.72,115.74,11822.0,103.7849,103.7849,103.6327,103.6506,11822.0
2015-07-31 15:10:00,115.75,115.84,115.74,115.81,9118.0,103.6595,103.7401,103.6506,103.7133,9118.0
2015-07-31 15:15:00,115.77,115.82,115.73,115.8,8185.0,103.6774,103.7222,103.6416,103.7043,8185.0
2015-07-31 15:20:00,115.83,115.84,115.72,115.8,8231.0,103.7312,103.7401,103.6327,103.7043,8231.0
2015-07-31 15:25:00,115.8,115.85,115.71,115.78,10422.0,103.7043,103.7491,103.6237,103.6864,10422.0
2015-07-31 15:30:00,115.77,115.81,115.76,115.79,8836.0,103.6774,103.7133,103.6685,103.6954,8836.0
2015-07-31 15:35:00,115.79,115.84,115.69,115.7,46811.0,103.6954,103.7401,103.6058,103.6148,46811.0
2015-07-31 15:40:00,115.7,115.74,115.6,115.65,23169.0,103.6148,103.6506,103.5252,103.57,23169.0
2015-07-31 15:45:00,115.65,115.69,115.56,115.65,26186.0,103.57,103.6058,103.4894,103.57,26186.0
2015-07-31 15:50:00,115.66,115.67,115.56,115.64,55592.0,103.5789,103.5879,103.4894,103.561,55592.0
2015-07-31 15:55:00,115.62,115.87,115.59,115.84,49324.0,103.5431,103.767,103.5162,103.7401,49324.0
2015-08-03 09:30:00,115.25,115.97,115.25,115.52,54351.0,103.2118,103.8566,103.2118,103.4536,54351.0
2015-08-03 09:35:00,115.52,115.63,114.97,114.97,24786.0,103.4536,103.5521,102.961,102.961,24786.0
2015-08-03 09:40:00,115.02,115.17,114.8,114.94,18447.0,103.0058,103.1401,102.8088,102.9341,18447.0
2015-08-03 09:45:00,114.9,114.93,114.8,114.91,6410.0,102.8983,102.9252,102.8088,102.9073,6410.0
2015-08-03 09:50:00,114.86,115.01,114.8,115.01,19534.0,102.8625,102.9968,102.8088,102.9968,19534.0
2015-08-03 09:55:00,115.02,115.5,115.0,115.46,17255.0,103.0058,103.4356,102.9879,103.3998,17255.0
2015-08-03 10:00:00,115.58,115.64,115.46,115.51,36523.0,103.5073,103.561,103.3998,103.4446,36523.0
2015-08-03 10:05:00,115.51,115.71,115.51,115.65,8300.0,103.4446,103.6237,103.4446,103.57,8300.0
2015-08-03 10:10:00,115.68,115.87,115.67,115.79,14057.0,103.5968,103.767,103.5879,103.6954,14057.0
2015-08-03 10:15:00,115.72,115.77,115.6,115.66,1600.0,103.6327,103.6774,103.5252,103.5789,1600.0
2015-08-03 10:20:00,115.66,115.73,115.56,115.56,1700.0,103.5789,103.6416,103.4894,103.4894,1700.0
2015-08-03 10:25:00,115.6,115.6,115.29,115.34,25092.0,103.5252,103.5252,103.2476,103.2924,25092.0
2015-08-03 10:30:00,115.28,115.34,115.09,115.19,9531.0,103.2386,103.2924,103.0685,103.158,9531.0
2015-08-03 10:35:00,115.18,115.25,115.17,115.25,1000.0,103.1491,103.2118,103.1401,103.2118,1000.0
2015-08-03 10:40:00,115.29,115.59,115.28,115.58,3400.0,103.2476,103.5162,103.2386,103.5073,3400.0
2015-08-03 10:45:00,115.52,115.78,115.51,115.78,4440.0,103.4536,103.6864,103.4446,103.6864,4440.0
2015-08-03 10:50:00,115.78,115.86,115.74,115.84,3000.0,103.6864,103.758,103.6506,103.7401,3000.0
2015-08-03 10:55:00,115.86,115.93,115.74,115.74,8185.0,103.758,103.8207,103.6506,103.6506,8185.0
2015-08-03 11:00:00,115.76,115.77,115.68,115.72,4263.0,103.6685,103.6774,103.5968,103.6327,4263.0
2015-08-03 11:05:00,115.75,115.83,115.66,115.83,4758.0,103.6595,103.7312,103.5789,103.7312,4758.0
2015-08-03 11:10:00,115.83,115.98,115.81,115.98,2895.0,103.7312,103.8655,103.7133,103.8655,2895.0
2015-08-03 11:15:00,115.93,115.98,115.83,115.93,4314.0,103.8207,103.8655,103.7312,103.8207,4314.0
2015-08-03 11:20:00,115.94,115.97,115.89,115.92,1000.0,103.8297,103.8566,103.7849,103.8118,1000.0
2015-08-03 11:25:00,115.94,115.94,115.66,115.67,6024.0,103.8297,103.8297,103.5789,103.5879,6024.0
2015-08-03 11:30:00,115.73,115.87,115.73,115.87,3700.0,103.6416,103.767,103.6416,103.767,3700.0
2015-08-03 11:35:00,115.87,115.91,115.8,115.8,4300.0,103.767,103.8028,103.7043,103.7043,4300.0
2015-08-03 11:40:00,115.79,115.86,115.74,115.82,5409.0,103.6954,103.758,103.6506,103.7222,5409.0
2015-08-03 11:45:00,115.8,115.84,115.7,115.71,10483.0,103.7043,103.7401,103.6148,103.6237,10483.0
2015-08-03 11:50:00,115.7,115.76,115.63,115.65,9234.0,103.6148,103.6685,103.5521,103.57,9234.0
2015-08-03 11:55:00,115.66,115.67,115.48,115.48,4500.0,103.5789,103.5879,103.4177,103.4177,4500.0
2015-08-03 12:00:00,115.49,115.56,115.43,115.52,3085.0,103.4267,103.4894,103.373,103.4536,3085.0
2015-08-03 12:05:00,115.51,115.68,115.51,115.67,4434.0,103.4446,103.5968,103.4446,103.5879,4434.0
2015-08-03 12:10:00,115.65,115.77,115.65,115.74,3800.0,103.57,103.6774,103.57,103.6506,3800.0
2015-08-03 12:15:00,115.72,115.75,115.67,115.75,10088.0,103.6327,103.6595,103.5879,103.6595,10088.0
2015-08-03 12:20:00,115.74,115.74,115.62,115.66,1475.0,103.6506,103.6506,103.5431,103.5789,1475.0
2015-08-03 12:25:00,115.62,115.66,115.57,115.61,3901.0,103.5431,103.5789,103.4983,103.5342,3901.0
2015-08-03 12:30:00,115.56,115.56,115.3,115.35,5200.0,103.4894,103.4894,103.2565,103.3013,5200.0
2015-08-03 12:35:00,115.32,115.38,115.21,115.27,3025.0,103.2744,103.3282,103.1759,103.2297,3025.0
2015-08-03 12:40:00,115.3,115.3,115.15,115.15,2000.0,103.2565,103.2565,103.1222,103.1222,2000.0
2015-08-03 12:45:00,115.15,115.19,115.0,115.06,7525.0,103.1222,103.158,102.9879,103.0416,7525.0
2015-08-03 12:50:00,115.01,115.04,114.99,115.02,6482.0,102.9968,103.0237,102.9789,103.0058,6482.0
2015-08-03 12:55:00,115.0,115.05,114.92,115.02,6100.0,102.9879,103.0326,102.9162,103.0058,6100.0
2015-08-03 13:00:00,114.99,115.02,114.89,114.96,7927.0,102.9789,103.0058,102.8894,102.952,7927.0
2015-08-03 13:05:00,114.94,115.0,114.89,114.89,3950.0,102.9341,102.9879,102.8894,102.8894,3950.0
2015-08-03 13:10:00,114.89,114.93,114.8,114.87,5488.0,102.8894,102.9252,102.8088,102.8715,5488.0
2015-08-03 13:15:00,114.87,114.87,114.7,114.73,30200.0,102.8715,102.8715,102.7192,102.7461,30200.0
2015-08-03 13:20:00,114.74,114.92,114.74,114.83,23935.0,102.755,102.9162,102.755,102.8356,23935.0
2015-08-03 13:25:00,114.8,114.93,114.77,114.88,7205.0,102.8088,102.9252,102.7819,102.8804,7205.0
2015-08-03 13:30:00,114.88,115.0,114.88,114.98,2150.0,102.8804,102.9879,102.8804,102.97,2150.0
2015-08-03 13:35:00,114.95,115.01,114.94,114.97,4753.0,102.9431,102.9968,102.9341,102.961,4753.0
2015-08-03 13:40:00,114.95,115.05,114.95,115.03,4800.0,102.9431,103.0326,102.9431,103.0147,4800.0
2015-08-03 13:45:00,115.05,115.06,114.92,115.05,3824.0,103.0326,103.0416,102.9162,103.0326,3824.0
2015-08-03 13:50:00,115.09,115.11,114.94,114.95,3552.0,103.0685,103.0864,102.9341,102.9431,3552.0
2015-08-03 13:55:00,114.94,114.97,114.91,114.95,4837.0,102.9341,102.961,102.9073,102.9431,4837.0
2015-08-03 14:00:00,114.95,115.05,114.89,115.05,4404.0,102.9431,103.0326,102.8894,103.0326,4404.0
2015-08-03 14:05:00,115.07,115.11,114.91,114.94,4042.0,103.0506,103.0864,102.9073,102.9341,4042.0
2015-08-03 14:10:00,114.92,114.96,114.82,114.82,4703.0,102.9162,102.952,102.8267,102.8267,4703.0
2015-08-03 14:15:00,114.83,114.91,114.79,114.84,5700.0,102.8356,102.9073,102.7998,102.8446,5700.0
2015-08-03 14:20:00,114.84,114.84,114.71,114.74,5320.0,102.8446,102.8446,102.7282,102.755,5320.0
2015-08-03 14:25:00,114.74,114.76,114.66,114.75,5600.0,102.755,102.7729,102.6834,102.764,5600.0
2015-08-03 14:30:00,114.72,114.8,114.72,114.79,8046.0,102.7371,102.8088,102.7371,102.7998,8046.0
2015-08-03 14:35:00,114.8,114.96,114.76,114.96,3640.0,102.8088,102.952,102.7729,102.952,3640.0
2015-08-03 14:40:00,115.02,115.05,114.85,115.01,15736.0,103.0058,103.0326,102.8535,102.9968,15736.0
2015-08-03 14:45:00,114.96,114.96,114.83,114.89,11601.0,102.952,102.952,102.8356,102.8894,11601.0
2015-08-03 14:50:00,114.88,114.89,114.78,114.78,3564.0,102.8804,102.8894,102.7909,102.7909,3564.0
2015-08-03 14:55:00,114.77,114.84,114.71,114.8,29212.0,102.7819,102.8446,102.7282,102.8088,29212.0
2015-08-03 15:00:00,114.85,114.93,114.79,114.91,10549.0,102.8535,102.9252,102.7998,102.9073,10549.0
2015-08-03 15:05:00,114.92,114.95,114.82,114.91,6463.0,102.9162,102.9431,102.8267,102.9073,6463.0
2015-08-03 15:10:00,114.9,114.9,114.79,114.83,8689.0,102.8983,102.8983,102.7998,102.8356,8689.0
2015-08-03 15:15:00,114.84,114.86,114.75,114.85,7358.0,102.8446,102.8625,102.764,102.8535,7358.0
2015-08-03 15:20:00,114.85,114.91,114.81,114.89,9865.0,102.8535,102.9073,102.8177,102.8894,9865.0
2015-08-03 15:25:00,114.9,115.01,114.88,114.97,7874.0,102.8983,102.9968,102.8804,102.961,7874.0
2015-08-03 15:30:00,115.03,115.03,114.88,115.02,12291.0,103.0147,103.0147,102.8804,103.0058,12291.0
2015-08-03 15:35:00,115.01,115.17,114.99,115.15,15385.0,102.9968,103.1401,102.9789,103.1222,15385.0
2015-08-03 15:40:00,115.18,115.35,115.12,115.34,14131.0,103.1491,103.3013,103.0953,103.2924,14131.0
2015-08-03 15:45:00,115.36,115.39,115.22,115.27,19005.0,103.3103,103.3371,103.1849,103.2297,19005.0
2015-08-03 15:50:00,115.27,115.29,115.15,115.17,24405.0,103.2297,103.2476,103.1222,103.1401,24405.0
2015-08-03 15:55:00,115.19,115.32,115.09,115.27,62307.0,103.158,103.2744,103.0685,103.2297,62307.0
2015-08-04 09:30:00,115.89,115.97,115.26,115.77,31199.0,103.7849,103.8566,103.2207,103.6774,31199.0
2015-08-04 09:35:00,115.68,115.96,115.6,115.7,6260.0,103.5968,103.8476,103.5252,103.6148,6260.0
2015-08-04 09:40:00,115.7,115.81,115.6,115.8,7500.0,103.6148,103.7133,103.5252,103.7043,7500.0
2015-08-04 09:45:00,115.86,115.89,115.54,115.61,8240.0,103.758,103.7849,103.4715,103.5342,8240.0
2015-08-04 09:50:00,115.63,115.66,115.48,115.55,8600.0,103.5521,103.5789,103.4177,103.4804,8600.0
2015-08-04 09:55:00,115.48,115.7,115.43,115.65,9900.0,103.4177,103.6148,103.373,103.57,9900.0
2015-08-04 10:00:00,115.7,115.7,115.46,115.62,5414.0,103.6148,103.6148,103.3998,103.5431,5414.0
2015-08-04 10:05:00,115.6,115.67,115.58,115.63,4233.0,103.5252,103.5879,103.5073,103.5521,4233.0
2015-08-04 10:10:00,115.62,115.77,115.52,115.68,9741.0,103.5431,103.6774,103.4536,103.5968,9741.0
2015-08-04 10:15:00,115.7,115.7,115.44,115.46,13742.0,103.6148,103.6148,103.3819,103.3998,13742.0
2015-08-04 10:20:00,115.44,115.53,115.33,115.36,2600.0,103.3819,103.4625,103.2834,103.3103,2600.0
2015-08-04 10:25:00,115.38,115.64,115.35,115.58,4315.0,103.3282,103.561,103.3013,103.5073,4315.0
2015-08-04 10:30:00,115.6,115.67,115.5,115.67,8753.0,103.5252,103.5879,103.4356,103.5879,8753.0
2015-08-04 10:35:00,115.67,115.68,115.37,115.37,3902.0,103.5879,103.5968,103.3192,103.3192,3902.0
2015-08-04 10:40:00,115.43,115.47,115.26,115.37,6182.0,103.373,103.4088,103.2207,103.3192,6182.0
2015-08-04 10:45:00,115.36,115.53,115.36,115.51,3600.0,103.3103,103.4625,103.3103,103.4446,3600.0
2015-08-04 10:50:00,115.45,115.46,115.29,115.46,5925.0,103.3909,103.3998,103.2476,103.3998,5925.0
2015-08-04 10:55:00,115.47,115.47,115.18,115.32,3765.0,103.4088,103.4088,103.1491,103.2744,3765.0
2015-08-04 11:00:00,115.32,115.42,115.27,115.39,3596.0,103.2744,103.364,103.2297,103.3371,3596.0
2015-08-04 11:05:00,115.35,115.45,115.34,115.34,2802.0,103.3013,103.3909,103.2924,103.2924,2802.0
2015-08-04 11:10:00,115.32,115.49,115.3,115.44,3152.0,103.2744,103.4267,103.2565,103.3819,3152.0
2015-08-04 11:15:00,115.39,115.45,115.32,115.4,5549.0,103.3371,103.3909,103.2744,103.3461,5549.0
2015-08-04 11:20:00,115.44,115.44,115.35,115.44,8402.0,103.3819,103.3819,103.3013,103.3819,8402.0
2015-08-04 11:25:00,115.48,115.89,115.44,115.86,37483.0,103.4177,103.7849,103.3819,103.758,37483.0
2015-08-04 11:30:00,115.86,115.86,115.44,115.46,9994.0,103.758,103.758,103.3819,103.3998,9994.0
2015-08-04 11:35:00,115.5,115.61,115.49,115.6,5251.0,103.4356,103.5342,103.4267,103.5252,5251.0
2015-08-04 11:40:00,115.6,115.68,115.56,115.56,7422.0,103.5252,103.5968,103.4894,103.4894,7422.0
2015-08-04 11:45:00,115.56,115.62,115.53,115.58,1700.0,103.4894,103.5431,103.4625,103.5073,1700.0
2015-08-04 11:50:00,115.6,115.64,115.44,115.54,4275.0,103.5252,103.561,103.3819,103.4715,4275.0
2015-08-04 11:55:00,115.55,115.58,115.5,115.51,3605.0,103.4804,103.5073,103.4356,103.4446,3605.0
2015-08-04 12:00:00,115.48,115.6,115.47,115.6,2001.0,103.4177,103.5252,103.4088,103.5252,2001.0
2015-08-04 12:05:00,115.59,115.68,115.56,115.61,6203.0,103.5162,103.5968,103.4894,103.5342,6203.0
2015-08-04 12:10:00,115.6,115.6,115.44,115.51,4955.0,103.5252,103.5252,103.3819,103.4446,4955.0
2015-08-04 12:15:00,115.51,115.53,115.47,115.51,2754.0,103.4446,103.4625,103.4088,103.4446,2754.0
2015-08-04 12:20:00,115.54,115.56,115.51,115.51,2898.0,103.4715,103.4894,103.4446,103.4446,2898.0
2015-08-04 12:25:00,115.5,115.59,115.49,115.51,5437.0,103.4356,103.5162,103.4267,103.4446,5437.0
2015-08-04 12:30:00,115.52,115.52,115.34,115.37,4035.0,103.4536,103.4536,103.2924,103.3192,4035.0
2015-08-04 12:35:00,115.38,115.42,115.35,115.36,1950.0,103.3282,103.364,103.3013,103.3103,1950.0
2015-08-04 12:40:00,115.35,115.35,115.24,115.25,2000.0,103.3013,103.3013,103.2028,103.2118,2000.0
2015-08-04 12:45:00,115.23,115.41,115.23,115.39,3134.0,103.1938,103.355,103.1938,103.3371,3134.0
2015-08-04 12:50:00,115.33,115.37,115.33,115.36,1749.0,103.2834,103.3192,103.2834,103.3103,1749.0
2015-08-04 12:55:00,115.38,115.38,115.3,115.33,1102.0,103.3282,103.3282,103.2565,103.2834,1102.0
2015-08-04 13:00:00,115.25,115.28,115.22,115.27,2319.0,103.2118,103.2386,103.1849,103.2297,2319.0
2015-08-04 13:05:00,115.28,115.32,115.22,115.32,1105.0,103.2386,103.2744,103.1849,103.2744,1105.0
2015-08-04 13:10:00,115.38,115.38,115.31,115.38,600.0,103.3282,103.3282,103.2655,103.3282,600.0
2015-08-04 13:15:00,115.4,115.53,115.4,115.46,4902.0,103.3461,103.4625,103.3461,103.3998,4902.0
2015-08-04 13:20:00,115.46,115.5,115.44,115.47,1907.0,103.3998,103.4356,103.3819,103.4088,1907.0
2015-08-04 13:25:00,115.44,115.48,115.41,115.48,1200.0,103.3819,103.4177,103.355,103.4177,1200.0
2015-08-04 13:30:00,115.56,115.58,115.52,115.52,1654.0,103.4894,103.5073,103.4536,103.4536,1654.0
2015-08-04 13:35:00,115.52,115.52,115.48,115.5,1477.0,103.4536,103.4536,103.4177,103.4356,1477.0
2015-08-04 13:40:00,115.48,115.49,115.39,115.41,1502.0,103.4177,103.4267,103.3371,103.355,1502.0
2015-08-04 13:45:00,115.43,115.46,115.25,115.25,3978.0,103.373,103.3998,103.2118,103.2118,3978.0
2015-08-04 13:50:00,115.3,115.32,115.16,115.21,3200.0,103.2565,103.2744,103.1312,103.1759,3200.0
2015-08-04 13:55:00,115.18,115.24,115.12,115.24,2200.0,103.1491,103.2028,103.0953,103.2028,2200.0
2015-08-04 14:00:00,115.21,115.36,115.2,115.33,4515.0,103.1759,103.3103,103.167,103.2834,4515.0
2015-08-04 14:05:00,115.35,115.36,115.21,115.21,4780.0,103.3013,103.3103,103.1759,103.1759,4780.0
2015-08-04 14:10:00,115.26,115.26,115.06,115.15,6403.0,103.2207,103.2207,103.0416,103.1222,6403.0
2015-08-04 14:15:00,115.08,115.19,115.07,115.17,4677.0,103.0595,103.158,103.0506,103.1401,4677.0
2015-08-04 14:20:00,115.16,115.18,114.99,114.99,1816.0,103.1312,103.1491,102.9789,102.9789,1816.0
2015-08-04 14:25:00,115.04,115.18,115.04,115.18,3440.0,103.0237,103.1491,103.0237,103.1491,3440.0
2015-08-04 14:30:00,115.23,115.28,115.17,115.18,4861.0,103.1938,103.2386,103.1401,103.1491,4861.0
2015-08-04 14:35:00,115.18,115.38,115.18,115.28,5700.0,103.1491,103.3282,103.1491,103.2386,5700.0
2015-08-04 14:40:00,115.33,115.37,115.26,115.35,2953.0,103.2834,103.3192,103.2207,103.3013,2953.0
2015-08-04 14:45:00,115.34,115.46,115.3,115.46,4100.0,103.2924,103.3998,103.2565,103.3998,4100.0
2015-08-04 14:50:00,115.5,115.5,115.38,115.38,2967.0,103.4356,103.4356,103.3282,103.3282,2967.0
2015-08-04 14:55:00,115.37,115.4,115.27,115.4,3487.0,103.3192,103.3461,103.2297,103.3461,3487.0
2015-08-04 15:00:00,115.44,115.47,115.38,115.42,5241.0,103.3819,103.4088,103.3282,103.364,5241.0
2015-08-04 15:05:00,115.41,115.49,115.37,115.41,7378.0,103.355,103.4267,103.3192,103.355,7378.0
2015-08-04 15:10:00,115.41,115.42,115.31,115.34,7511.0,103.355,103.364,103.2655,103.2924,7511.0
2015-08-04 15:15:00,115.36,115.45,115.29,115.29,4204.0,103.3103,103.3909,103.2476,103.2476,4204.0
2015-08-04 15:20:00,115.32,115.46,115.32,115.41,4638.0,103.2744,103.3998,103.2744,103.355,4638.0
2015-08-04 15:25:00,115.41,115.41,115.27,115.27,2106.0,103.355,103.355,103.2297,103.2297,2106.0
2015-08-04 15:30:00,115.27,115.39,115.22,115.23,5198.0,103.2297,103.3371,103.1849,103.1938,5198.0
2015-08-04 15:35:00,115.24,115.29,115.17,115.17,9545.0,103.2028,103.2476,103.1401,103.1401,9545.0
2015-08-04 15:40:00,115.17,115.21,115.04,115.16,7525.0,103.1401,103.1759,103.0237,103.1312,7525.0
2015-08-04 15:45:00,115.17,115.18,115.02,115.08,17143.0,103.1401,103.1491,103.0058,103.0595,17143.0
2015-08-04 15:50:00,115.08,115.16,115.03,115.1,18563.0,103.0595,103.1312,103.0147,103.0774,18563.0
2015-08-04 15:55:00,115.13,115.34,115.03,115.31,36211.0,103.1043,103.2924,103.0147,103.2655,36211.0
2015-08-05 09:30:00,116.74,116.97,115.93,116.88,47838.0,104.5461,104.7521,103.8207,104.6715,47838.0
2015-08-05 09:35:00,116.48,117.0,116.47,116.86,3725.0,104.3133,104.779,104.3043,104.6536,3725.0
2015-08-05 09:40:00,116.81,116.95,116.69,116.92,3321.0,104.6088,104.7342,104.5013,104.7073,3321.0
2015-08-05 09:45:00,116.94,117.0,116.86,116.9,4274.0,104.7252,104.779,104.6536,104.6894,4274.0
2015-08-05 09:50:00,116.78,116.85,116.66,116.8,3786.0,104.5819,104.6446,104.4745,104.5999,3786.0
2015-08-05 09:55:00,116.93,116.93,116.67,116.76,4716.0,104.7163,104.7163,104.4834,104.564,4716.0
2015-08-05 10:00:00,116.77,116.92,116.67,116.9,5880.0,104.573,104.7073,104.4834,104.6894,5880.0
2015-08-05 10:05:00,116.91,117.12,116.83,117.03,27925.0,104.6984,104.8864,104.6267,104.8058,27925.0
2015-08-05 10:10:00,117.0,117.34,116.96,117.33,6593.0,104.779,105.0835,104.7431,105.0745,6593.0
2015-08-05 10:15:00,117.25,117.37,117.2,117.36,3750.0,105.0029,105.1103,104.9581,105.1014,3750.0
2015-08-05 10:20:00,117.37,117.5,117.31,117.42,16844.0,105.1103,105.2267,105.0566,105.1551,16844.0
2015-08-05 10:25:00,117.41,117.56,117.38,117.48,8281.0,105.1461,105.2805,105.1193,105.2088,8281.0
2015-08-05 10:30:00,117.52,117.6,117.49,117.58,8146.0,105.2446,105.3163,105.2178,105.2984,8146.0
2015-08-05 10:35:00,117.59,117.69,117.55,117.56,12834.0,105.3073,105.3969,105.2715,105.2805,12834.0
2015-08-05 10:40:00,117.56,117.66,117.4,117.4,7950.0,105.2805,105.37,105.1372,105.1372,7950.0
2015-08-05 10:45:00,117.37,117.37,117.24,117.24,3403.0,105.1103,105.1103,104.9939,104.9939,3403.0
2015-08-05 10:50:00,117.24,117.31,117.22,117.22,6500.0,104.9939,105.0566,104.976,104.976,6500.0
2015-08-05 10:55:00,117.22,117.26,117.15,117.15,9148.0,104.976,105.0118,104.9133,104.9133,9148.0
2015-08-05 11:00:00,117.18,117.3,117.18,117.26,3936.0,104.9402,105.0476,104.9402,105.0118,3936.0
2015-08-05 11:05:00,117.28,117.31,117.19,117.28,16195.0,105.0297,105.0566,104.9491,105.0297,16195.0
2015-08-05 11:10:00,117.31,117.37,117.26,117.29,3600.0,105.0566,105.1103,105.0118,105.0387,3600.0
2015-08-05 11:15:00,117.28,117.45,117.28,117.41,15300.0,105.0297,105.182,105.0297,105.1461,15300.0
2015-08-05 11:20:00,117.4,117.53,117.35,117.53,6188.0,105.1372,105.2536,105.0924,105.2536,6188.0
2015-08-05 11:25:00,117.47,117.56,117.45,117.45,5722.0,105.1999,105.2805,105.182,105.182,5722.0
2015-08-05 11:30:00,117.45,117.46,117.37,117.39,2975.0,105.182,105.1909,105.1103,105.1282,2975.0
2015-08-05 11:35:00,117.39,117.39,117.24,117.31,6004.0,105.1282,105.1282,104.9939,105.0566,6004.0
2015-08-05 11:40:00,117.3,117.42,117.25,117.4,17481.0,105.0476,105.1551,105.0029,105.1372,17481.0
2015-08-05 11:45:00,117.37,117.39,117.21,117.22,12926.0,105.1103,105.1282,104.967,104.976,12926.0
2015-08-05 11:50:00,117.23,117.3,117.16,117.2,3552.0,104.9849,105.0476,104.9223,104.9581,3552.0
2015-08-05 11:55:00,117.15,117.24,116.95,116.95,5249.0,104.9133,104.9939,104.7342,104.7342,5249.0
2015-08-05 12:00:00,116.96,116.97,116.88,116.93,1400.0,104.7431,104.7521,104.6715,104.7163,1400.0
2015-08-05 12:05:00,117.0,117.08,116.99,117.02,3437.0,104.779,104.8506,104.77,104.7969,3437.0
2015-08-05 12:10:00,116.99,117.04,116.94,116.97,5915.0,104.77,104.8148,104.7252,104.7521,5915.0
2015-08-05 12:15:00,116.97,117.0,116.9,116.94,9371.0,104.7521,104.779,104.6894,104.7252,9371.0
2015-08-05 12:20:00,116.93,117.09,116.91,116.98,3926.0,104.7163,104.8596,104.6984,104.7611,3926.0
2015-08-05 12:25:00,116.96,116.96,116.88,116.93,5000.0,104.7431,104.7431,104.6715,104.7163,5000.0
2015-08-05 12:30:00,116.91,116.98,116.87,116.89,10787.0,104.6984,104.7611,104.6625,104.6805,10787.0
2015-08-05 12:35:00,116.96,117.12,116.89,117.0,8552.0,104.7431,104.8864,104.6805,104.779,8552.0
2015-08-05 12:40:00,117.0,117.03,116.78,117.03,8065.0,104.779,104.8058,104.5819,104.8058,8065.0
2015-08-05 12:45:00,117.01,117.25,117.01,117.21,3448.0,104.7879,105.0029,104.7879,104.967,3448.0
2015-08-05 12:50:00,117.21,117.23,117.05,117.05,1200.0,104.967,104.9849,104.8237,104.8237,1200.0
2015-08-05 12:55:00,117.05,117.24,117.04,117.18,3827.0,104.8237,104.9939,104.8148,104.9402,3827.0
2015-08-05 13:00:00,117.19,117.19,117.01,117.01,5985.0,104.9491,104.9491,104.7879,104.7879,5985.0
2015-08-05 13:05:00,117.01,117.02,116.98,116.98,2612.0,104.7879,104.7969,104.7611,104.7611,2612.0
2015-08-05 13:10:00,116.97,117.04,116.86,116.86,4703.0,104.7521,104.8148,104.6536,104.6536,4703.0
2015-08-05 13:15:00,116.88,116.92,116.82,116.89,5088.0,104.6715,104.7073,104.6178,104.6805,5088.0
2015-08-05 13:20:00,116.85,116.88,116.77,116.88,6185.0,104.6446,104.6715,104.573,104.6715,6185.0
2015-08-05 13:25:00,116.83,116.98,116.8,116.98,5305.0,104.6267,104.7611,104.5999,104.7611,5305.0
2015-08-05 13:30:00,117.0,117.0,116.86,116.9,3338.0,104.779,104.779,104.6536,104.6894,3338.0
2015-08-05 13:35:00,116.85,117.0,116.85,116.92,5600.0,104.6446,104.779,104.6446,104.7073,5600.0
2015-08-05 13:40:00,116.9,116.97,116.9,116.95,1800.0,104.6894,104.7521,104.6894,104.7342,1800.0
2015-08-05 13:45:00,116.96,116.97,116.88,116.89,5402.0,104.7431,104.7521,104.6715,104.6805,5402.0
2015-08-05 13:50:00,116.84,116.86,116.74,116.77,2820.0,104.6357,104.6536,104.5461,104.573,2820.0
2015-08-05 13:55:00,116.76,116.94,116.76,116.86,6665.0,104.564,104.7252,104.564,104.6536,6665.0
2015-08-05 14:00:00,116.81,117.08,116.8,117.08,5093.0,104.6088,104.8506,104.5999,104.8506,5093.0
2015-08-05 14:05:00,117.08,117.12,116.92,116.92,3594.0,104.8506,104.8864,104.7073,104.7073,3594.0
2015-08-05 14:10:00,116.91,116.97,116.86,116.96,4294.0,104.6984,104.7521,104.6536,104.7431,4294.0
2015-08-05 14:15:00,116.95,116.96,116.84,116.9,4735.0,104.7342,104.7431,104.6357,104.6894,4735.0
2015-08-05 14:20:00,116.92,117.06,116.92,116.99,4335.0,104.7073,104.8327,104.7073,104.77,4335.0
2015-08-05 14:25:00,116.99,117.07,116.95,117.03,3682.0,104.77,104.8417,104.7342,104.8058,3682.0
2015-08-05 14:30:00,117.08,117.08,116.97,117.0,6433.0,104.8506,104.8506,104.7521,104.779,6433.0
2015-08-05 14:35:00,117.02,117.04,116.96,116.97,7257.0,104.7969,104.8148,104.7431,104.7521,7257.0
2015-08-05 14:40:00,116.95,116.99,116.89,116.98,6776.0,104.7342,104.77,104.6805,104.7611,6776.0
2015-08-05 14:45:00,116.98,116.98,116.9,116.97,4397.0,104.7611,104.7611,104.6894,104.7521,4397.0
2015-08-05 14:50:00,116.98,116.98,116.79,116.82,6804.0,104.7611,104.7611,104.5909,104.6178,6804.0
2015-08-05 14:55:00,116.81,116.85,116.77,116.82,10387.0,104.6088,104.6446,104.573,104.6178,10387.0
2015-08-05 15:00:00,116.85,116.92,116.83,116.91,7670.0,104.6446,104.7073,104.6267,104.6984,7670.0
2015-08-05 15:05:00,116.93,116.99,116.91,116.96,6192.0,104.7163,104.77,104.6984,104.7431,6192.0
2015-08-05 15:10:00,116.96,117.08,116.95,116.95,8934.0,104.7431,104.8506,104.7342,104.7342,8934.0
2015-08-05 15:15:00,116.93,116.97,116.85,116.86,13663.0,104.7163,104.7521,104.6446,104.6536,13663.0
2015-08-05 15:20:00,116.84,116.96,116.8,116.96,9858.0,104.6357,104.7431,104.5999,104.7431,9858.0
2015-08-05 15:25:00,116.96,116.97,116.85,116.85,8891.0,104.7431,104.7521,104.6446,104.6446,8891.0
2015-08-05 15:30:00,116.84,116.87,116.74,116.81,13525.0,104.6357,104.6625,104.5461,104.6088,13525.0
2015-08-05 15:35:00,116.8,116.89,116.73,116.75,8715.0,104.5999,104.6805,104.5372,104.5551,8715.0
2015-08-05 15:40:00,116.72,116.82,116.63,116.66,6949.0,104.5282,104.6178,104.4476,104.4745,6949.0
2015-08-05 15:45:00,116.67,116.78,116.66,116.71,11815.0,104.4834,104.5819,104.4745,104.5193,11815.0
2015-08-05 15:50:00,116.71,116.76,116.65,116.67,12196.0,104.5193,104.564,104.4655,104.4834,12196.0
2015-08-05 15:55:00,116.68,116.82,116.68,116.74,30856.0,104.4924,104.6178,104.4924,104.5461,30856.0
2015-08-06 09:30:00,116.54,117.18,116.54,116.64,19313.0,104.367,104.9402,104.367,104.4566,19313.0
2015-08-06 09:35:00,116.82,116.82,116.15,116.31,9028.0,104.6178,104.6178,104.0178,104.161,9028.0
2015-08-06 09:40:00,116.3,116.53,116.26,116.34,4831.0,104.1521,104.3581,104.1163,104.1879,4831.0
2015-08-06 09:45:00,116.37,116.6,116.28,116.54,3482.0,104.2148,104.4207,104.1342,104.367,3482.0
2015-08-06 09:50:00,116.54,116.54,116.2,116.2,5077.0,104.367,104.367,104.0625,104.0625,5077.0
2015-08-06 09:55:00,116.17,116.42,116.14,116.42,1914.0,104.0357,104.2595,104.0088,104.2595,1914.0
2015-08-06 10:00:00,116.35,116.44,116.19,116.27,3783.0,104.1969,104.2775,104.0536,104.1252,3783.0
2015-08-06 10:05:00,116.3,116.39,116.29,116.35,1809.0,104.1521,104.2327,104.1431,104.1969,1809.0
2015-08-06 10:10:00,116.37,116.59,116.3,116.38,17869.0,104.2148,104.4118,104.1521,104.2237,17869.0
2015-08-06 10:15:00,116.34,116.37,116.21,116.37,1945.0,104.1879,104.2148,104.0715,104.2148,1945.0
2015-08-06 10:20:00,116.39,116.39,116.2,116.35,1501.0,104.2327,104.2327,104.0625,104.1969,1501.0
2015-08-06 10:25:00,116.4,116.52,116.37,116.46,2620.0,104.2416,104.3491,104.2148,104.2954,2620.0
2015-08-06 10:30:00,116.4,116.7,116.39,116.64,4201.0,104.2416,104.5103,104.2327,104.4566,4201.0
2015-08-06 10:35:00,116.63,116.86,116.61,116.74,6665.0,104.4476,104.6536,104.4297,104.5461,6665.0
2015-08-06 10:40:00,116.74,116.86,116.72,116.82,2350.0,104.5461,104.6536,104.5282,104.6178,2350.0
2015-08-06 10:45:00,116.88,116.98,116.74,116.96,4107.0,104.6715,104.7611,104.5461,104.7431,4107.0
2015-08-06 10:50:00,116.96,117.07,116.91,117.04,7287.0,104.7431,104.8417,104.6984,104.8148,7287.0
2015-08-06 10:55:00,117.04,117.04,116.87,116.93,4064.0,104.8148,104.8148,104.6625,104.7163,4064.0
2015-08-06 11:00:00,116.93,117.0,116.82,116.87,8427.0,104.7163,104.779,104.6178,104.6625,8427.0
2015-08-06 11:05:00,116.84,116.97,116.84,116.87,4253.0,104.6357,104.7521,104.6357,104.6625,4253.0
2015-08-06 11:10:00,116.83,116.9,116.71,116.72,7455.0,104.6267,104.6894,104.5193,104.5282,7455.0
2015-08-06 11:15:00,116.67,116.84,116.67,116.74,2865.0,104.4834,104.6357,104.4834,104.5461,2865.0
2015-08-06 11:20:00,116.82,116.95,116.8,116.91,10452.0,104.6178,104.7342,104.5999,104.6984,10452.0
2015-08-06 11:25:00,116.9,116.93,116.5,116.5,18693.0,104.6894,104.7163,104.3312,104.3312,18693.0
2015-08-06 11:30:00,116.54,116.67,116.54,116.56,3607.0,104.367,104.4834,104.367,104.3849,3607.0
2015-08-06 11:35:00,116.58,116.64,116.45,116.45,9395.0,104.4028,104.4566,104.2864,104.2864,9395.0
2015-08-06 11:40:00,116.45,116.52,116.35,116.4,4114.0,104.2864,104.3491,104.1969,104.2416,4114.0
2015-08-06 11:45:00,116.39,116.39,116.31,116.36,1932.0,104.2327,104.2327,104.161,104.2058,1932.0
2015-08-06 11:50:00,116.35,116.42,116.32,116.38,1101.0,104.1969,104.2595,104.17,104.2237,1101.0
2015-08-06 11:55:00,116.38,116.38,116.25,116.25,1825.0,104.2237,104.2237,104.1073,104.1073,1825.0
2015-08-06 12:00:00,116.33,116.45,116.29,116.45,13300.0,104.1789,104.2864,104.1431,104.2864,13300.0
2015-08-06 12:05:00,116.38,116.42,116.32,116.34,4732.0,104.2237,104.2595,104.17,104.1879,4732.0
2015-08-06 12:10:00,116.28,116.29,116.22,116.29,2000.0,104.1342,104.1431,104.0804,104.1431,2000.0
2015-08-06 12:15:00,116.31,116.56,116.2,116.2,16752.0,104.161,104.3849,104.0625,104.0625,16752.0
2015-08-06 12:20:00,116.18,116.18,115.98,116.08,4437.0,104.0446,104.0446,103.8655,103.9551,4437.0
2015-08-06 12:25:00,116.1,116.18,116.1,116.18,1400.0,103.973,104.0446,103.973,104.0446,1400.0
2015-08-06 12:30:00,116.25,116.25,116.15,116.18,1761.0,104.1073,104.1073,104.0178,104.0446,1761.0
2015-08-06 12:35:00,116.1,116.1,115.95,115.97,1400.0,103.973,103.973,103.8386,103.8566,1400.0
2015-08-06 12:40:00,116.04,116.1,115.96,116.1,3199.0,103.9192,103.973,103.8476,103.973,3199.0
2015-08-06 12:45:00,116.07,116.13,115.98,116.13,2662.0,103.9461,103.9998,103.8655,103.9998,2662.0
2015-08-06 12:50:00,116.13,116.18,116.05,116.07,12705.0,103.9998,104.0446,103.9282,103.9461,12705.0
2015-08-06 12:55:00,116.09,116.13,116.0,116.02,3936.0,103.964,103.9998,103.8834,103.9013,3936.0
2015-08-06 13:00:00,116.14,116.2,116.04,116.16,4009.0,104.0088,104.0625,103.9192,104.0267,4009.0
2015-08-06 13:05:00,116.24,116.34,116.24,116.32,1090.0,104.0983,104.1879,104.0983,104.17,1090.0
2015-08-06 13:10:00,116.32,116.38,116.27,116.38,3011.0,104.17,104.2237,104.1252,104.2237,3011.0
2015-08-06 13:15:00,116.35,116.41,116.35,116.41,1348.0,104.1969,104.2506,104.1969,104.2506,1348.0
2015-08-06 13:20:00,116.5,116.5,116.37,116.49,2394.0,104.3312,104.3312,104.2148,104.3222,2394.0
2015-08-06 13:25:00,116.48,116.49,116.4,116.43,2401.0,104.3133,104.3222,104.2416,104.2685,2401.0
2015-08-06 13:30:00,116.47,116.52,116.37,116.37,2847.0,104.3043,104.3491,104.2148,104.2148,2847.0
2015-08-06 13:35:00,116.4,116.45,116.35,116.36,2487.0,104.2416,104.2864,104.1969,104.2058,2487.0
2015-08-06 13:40:00,116.4,116.45,116.3,116.4,1562.0,104.2416,104.2864,104.1521,104.2416,1562.0
2015-08-06 13:45:00,116.38,116.4,116.32,116.36,2791.0,104.2237,104.2416,104.17,104.2058,2791.0
2015-08-06 13:50:00,116.35,116.43,116.29,116.31,15559.0,104.1969,104.2685,104.1431,104.161,15559.0
2015-08-06 13:55:00,116.34,116.36,116.23,116.31,2417.0,104.1879,104.2058,104.0894,104.161,2417.0
2015-08-06 14:00:00,116.32,116.35,116.23,116.23,1705.0,104.17,104.1969,104.0894,104.0894,1705.0
2015-08-06 14:05:00,116.16,116.2,116.09,116.16,5090.0,104.0267,104.0625,103.964,104.0267,5090.0
2015-08-06 14:10:00,116.17,116.19,116.14,116.19,2073.0,104.0357,104.0536,104.0088,104.0536,2073.0
2015-08-06 14:15:00,116.14,116.19,116.13,116.15,1954.0,104.0088,104.0536,103.9998,104.0178,1954.0
2015-08-06 14:20:00,116.15,116.29,116.15,116.2,3288.0,104.0178,104.1431,104.0178,104.0625,3288.0
2015-08-06 14:25:00,116.22,116.38,116.19,116.38,2810.0,104.0804,104.2237,104.0536,104.2237,2810.0
2015-08-06 14:30:00,116.32,116.39,116.27,116.32,4687.0,104.17,104.2327,104.1252,104.17,4687.0
2015-08-06 14:35:00,116.32,116.33,116.27,116.32,4395.0,104.17,104.1789,104.1252,104.17,4395.0
2015-08-06 14:40:00,116.34,116.41,116.31,116.34,16513.0,104.1879,104.2506,104.161,104.1879,16513.0
2015-08-06 14:45:00,116.36,116.42,116.35,116.38,6110.0,104.2058,104.2595,104.1969,104.2237,6110.0
2015-08-06 14:50:00,116.38,116.38,116.32,116.32,5775.0,104.2237,104.2237,104.17,104.17,5775.0
2015-08-06 14:55:00,116.34,116.36,116.29,116.32,5786.0,104.1879,104.2058,104.1431,104.17,5786.0
2015-08-06 15:00:00,116.3,116.33,116.26,116.31,8009.0,104.1521,104.1789,104.1163,104.161,8009.0
2015-08-06 15:05:00,116.32,116.37,116.32,116.32,8351.0,104.17,104.2148,104.17,104.17,8351.0
2015-08-06 15:10:00,116.31,116.31,116.24,116.25,8121.0,104.161,104.161,104.0983,104.1073,8121.0
2015-08-06 15:15:00,116.24,116.31,116.15,116.3,9193.0,104.0983,104.161,104.0178,104.1521,9193.0
2015-08-06 15:20:00,116.3,116.31,116.15,116.18,9375.0,104.1521,104.161,104.0178,104.0446,9375.0
2015-08-06 15:25:00,116.17,116.21,116.13,116.13,9077.0,104.0357,104.0715,103.9998,103.9998,9077.0
2015-08-06 15:30:00,116.12,116.13,116.07,116.13,10982.0,103.9909,103.9998,103.9461,103.9998,10982.0
2015-08-06 15:35:00,116.13,116.22,116.06,116.22,15031.0,103.9998,104.0804,103.9372,104.0804,15031.0
2015-08-06 15:40:00,116.24,116.31,116.2,116.27,11812.0,104.0983,104.161,104.0625,104.1252,11812.0
2015-08-06 15:45:00,116.29,116.37,116.23,116.37,12284.0,104.1431,104.2148,104.0894,104.2148,12284.0
2015-08-06 15:50:00,116.35,116.41,116.27,116.3,18102.0,104.1969,104.2506,104.1252,104.1521,18102.0
2015-08-06 15:55:00,116.33,116.37,116.22,116.31,36193.0,104.1789,104.2148,104.0804,104.161,36193.0
2015-08-07 09:30:00,116.13,116.37,115.98,115.98,14198.0,103.9998,104.2148,103.8655,103.8655,14198.0
2015-08-07 09:35:00,115.94,116.34,115.94,116.29,1600.0,103.8297,104.1879,103.8297,104.1431,1600.0
2015-08-07 09:40:00,116.25,116.5,116.25,116.31,1500.0,104.1073,104.3312,104.1073,104.161,1500.0
2015-08-07 09:45:00,116.35,116.44,116.14,116.16,4737.0,104.1969,104.2775,104.0088,104.0267,4737.0
2015-08-07 09:50:00,116.14,116.43,116.14,116.24,3600.0,104.0088,104.2685,104.0088,104.0983,3600.0
2015-08-07 09:55:00,116.19,116.33,116.16,116.24,2501.0,104.0536,104.1789,104.0267,104.0983,2501.0
2015-08-07 10:00:00,116.19,116.2,116.03,116.11,9570.0,104.0536,104.0625,103.9103,103.9819,9570.0
2015-08-07 10:05:00,116.12,116.12,115.92,116.06,4068.0,103.9909,103.9909,103.8118,103.9372,4068.0
2015-08-07 10:10:00,116.01,116.11,115.99,116.06,1240.0,103.8924,103.9819,103.8745,103.9372,1240.0
2015-08-07 10:15:00,116.04,116.21,116.01,116.09,1198.0,103.9192,104.0715,103.8924,103.964,1198.0
2015-08-07 10:20:00,116.13,116.13,115.93,115.97,2800.0,103.9998,103.9998,103.8207,103.8566,2800.0
2015-08-07 10:25:00,115.9,116.01,115.84,115.88,1333.0,103.7939,103.8924,103.7401,103.776,1333.0
2015-08-07 10:30:00,115.92,115.96,115.84,115.96,2269.0,103.8118,103.8476,103.7401,103.8476,2269.0
2015-08-07 10:35:00,115.98,115.99,115.76,115.79,5623.0,103.8655,103.8745,103.6685,103.6954,5623.0
2015-08-07 10:40:00,115.75,115.9,115.75,115.78,3808.0,103.6595,103.7939,103.6595,103.6864,3808.0
2015-08-07 10:45:00,115.78,115.93,115.64,115.84,8438.0,103.6864,103.8207,103.561,103.7401,8438.0
2015-08-07 10:50:00,115.95,115.95,115.74,115.76,4990.0,103.8386,103.8386,103.6506,103.6685,4990.0
2015-08-07 10:55:00,115.73,115.85,115.71,115.75,2352.0,103.6416,103.7491,103.6237,103.6595,2352.0
2015-08-07 11:00:00,115.74,115.82,115.62,115.62,3763.0,103.6506,103.7222,103.5431,103.5431,3763.0
2015-08-07 11:05:00,115.62,115.76,115.6,115.62,8684.0,103.5431,103.6685,103.5252,103.5431,8684.0
2015-08-07 11:10:00,115.62,115.67,115.43,115.46,6271.0,103.5431,103.5879,103.373,103.3998,6271.0
2015-08-07 11:15:00,115.45,115.5,115.35,115.39,4700.0,103.3909,103.4356,103.3013,103.3371,4700.0
2015-08-07 11:20:00,115.31,115.4,115.22,115.37,10892.0,103.2655,103.3461,103.1849,103.3192,10892.0
2015-08-07 11:25:00,115.39,115.43,115.38,115.41,1361.0,103.3371,103.373,103.3282,103.355,1361.0
2015-08-07 11:30:00,115.44,115.44,115.28,115.35,3480.0,103.3819,103.3819,103.2386,103.3013,3480.0
2015-08-07 11:35:00,115.34,115.4,115.3,115.3,2773.0,103.2924,103.3461,103.2565,103.2565,2773.0
2015-08-07 11:40:00,115.36,115.5,115.35,115.45,3212.0,103.3103,103.4356,103.3013,103.3909,3212.0
2015-08-07 11:45:00,115.45,115.55,115.31,115.31,3747.0,103.3909,103.4804,103.2655,103.2655,3747.0
2015-08-07 11:50:00,115.41,115.51,115.3,115.36,12672.0,103.355,103.4446,103.2565,103.3103,12672.0
2015-08-07 11:55:00,115.37,115.4,115.29,115.37,5391.0,103.3192,103.3461,103.2476,103.3192,5391.0
2015-08-07 12:00:00,115.43,115.49,115.37,115.4,2520.0,103.373,103.4267,103.3192,103.3461,2520.0
2015-08-07 12:05:00,115.39,115.43,115.36,115.43,1641.0,103.3371,103.373,103.3103,103.373,1641.0
2015-08-07 12:10:00,115.41,115.44,115.3,115.3,1500.0,103.355,103.3819,103.2565,103.2565,1500.0
2015-08-07 12:15:00,115.35,115.36,115.31,115.33,1200.0,103.3013,103.3103,103.2655,103.2834,1200.0
2015-08-07 12:20:00,115.31,115.36,115.24,115.31,1201.0,103.2655,103.3103,103.2028,103.2655,1201.0
2015-08-07 12:25:00,115.36,115.42,115.16,115.18,4178.0,103.3103,103.364,103.1312,103.1491,4178.0
2015-08-07 12:30:00,115.19,115.19,115.06,115.17,3407.0,103.158,103.158,103.0416,103.1401,3407.0
2015-08-07 12:35:00,115.12,115.22,115.03,115.22,7208.0,103.0953,103.1849,103.0147,103.1849,7208.0
2015-08-07 12:40:00,115.32,115.43,115.27,115.4,2634.0,103.2744,103.373,103.2297,103.3461,2634.0
2015-08-07 12:45:00,115.4,115.4,115.23,115.23,1208.0,103.3461,103.3461,103.1938,103.1938,1208.0
2015-08-07 12:50:00,115.28,115.36,115.24,115.35,3238.0,103.2386,103.3103,103.2028,103.3013,3238.0
2015-08-07 12:55:00,115.29,115.32,115.16,115.22,1917.0,103.2476,103.2744,103.1312,103.1849,1917.0
2015-08-07 13:00:00,115.2,115.23,115.07,115.09,5096.0,103.167,103.1938,103.0506,103.0685,5096.0
2015-08-07 13:05:00,115.09,115.1,115.02,115.05,3000.0,103.0685,103.0774,103.0058,103.0326,3000.0
2015-08-07 13:10:00,115.06,115.08,114.97,115.03,4227.0,103.0416,103.0595,102.961,103.0147,4227.0
2015-08-07 13:15:00,115.05,115.05,114.97,114.98,3349.0,103.0326,103.0326,102.961,102.97,3349.0
2015-08-07 13:20:00,114.99,115.0,114.94,114.98,2500.0,102.9789,102.9879,102.9341,102.97,2500.0
2015-08-07 13:25:00,115.04,115.04,114.76,114.8,9279.0,103.0237,103.0237,102.7729,102.8088,9279.0
2015-08-07 13:30:00,114.81,114.97,114.8,114.92,4988.0,102.8177,102.961,102.8088,102.9162,4988.0
2015-08-07 13:35:00,114.97,114.98,114.89,114.91,3894.0,102.961,102.97,102.8894,102.9073,3894.0
2015-08-07 13:40:00,114.92,114.99,114.82,114.82,7092.0,102.9162,102.9789,102.8267,102.8267,7092.0
2015-08-07 13:45:00,114.82,114.9,114.79,114.79,3985.0,102.8267,102.8983,102.7998,102.7998,3985.0
2015-08-07 13:50:00,114.8,114.83,114.69,114.69,4967.0,102.8088,102.8356,102.7103,102.7103,4967.0
2015-08-07 13:55:00,114.69,114.7,114.59,114.66,8412.0,102.7103,102.7192,102.6207,102.6834,8412.0
2015-08-07 14:00:00,114.67,114.75,114.67,114.68,3600.0,102.6923,102.764,102.6923,102.7013,3600.0
2015-08-07 14:05:00,114.68,114.71,114.62,114.71,4900.0,102.7013,102.7282,102.6476,102.7282,4900.0
2015-08-07 14:10:00,114.72,114.77,114.69,114.75,5529.0,102.7371,102.7819,102.7103,102.764,5529.0
2015-08-07 14:15:00,114.77,114.78,114.61,114.61,6761.0,102.7819,102.7909,102.6386,102.6386,6761.0
2015-08-07 14:20:00,114.55,114.64,114.52,114.59,4658.0,102.5849,102.6655,102.558,102.6207,4658.0
2015-08-07 14:25:00,114.62,114.67,114.55,114.66,6162.0,102.6476,102.6923,102.5849,102.6834,6162.0
2015-08-07 14:30:00,114.69,114.78,114.68,114.71,5259.0,102.7103,102.7909,102.7013,102.7282,5259.0
2015-08-07 14:35:00,114.74,114.74,114.59,114.59,8466.0,102.755,102.755,102.6207,102.6207,8466.0
2015-08-07 14:40:00,114.58,114.58,114.45,114.46,24379.0,102.6117,102.6117,102.4953,102.5043,24379.0
2015-08-07 14:45:00,114.47,114.54,114.45,114.47,7441.0,102.5132,102.5759,102.4953,102.5132,7441.0
2015-08-07 14:50:00,114.49,114.58,114.48,114.53,8082.0,102.5311,102.6117,102.5222,102.567,8082.0
2015-08-07 14:55:00,114.56,114.56,114.44,114.55,6828.0,102.5938,102.5938,102.4864,102.5849,6828.0
2015-08-07 15:00:00,114.59,114.59,114.52,114.56,8151.0,102.6207,102.6207,102.558,102.5938,8151.0
2015-08-07 15:05:00,114.59,114.64,114.39,114.39,9696.0,102.6207,102.6655,102.4416,102.4416,9696.0
2015-08-07 15:10:00,114.4,114.52,114.3,114.41,21688.0,102.4505,102.558,102.361,102.4595,21688.0
2015-08-07 15:15:00,114.4,114.47,114.33,114.45,8810.0,102.4505,102.5132,102.3879,102.4953,8810.0
2015-08-07 15:20:00,114.46,114.6,114.46,114.56,9610.0,102.5043,102.6297,102.5043,102.5938,9610.0
2015-08-07 15:25:00,114.55,114.55,114.37,114.41,38883.0,102.5849,102.5849,102.4237,102.4595,38883.0
2015-08-07 15:30:00,114.43,114.5,114.35,114.36,17608.0,102.4774,102.5401,102.4058,102.4147,17608.0
2015-08-07 15:35:00,114.37,114.42,114.26,114.28,20691.0,102.4237,102.4685,102.3252,102.3431,20691.0
2015-08-07 15:40:00,114.27,114.3,114.14,114.17,20558.0,102.3341,102.361,102.2177,102.2446,20558.0
2015-08-07 15:45:00,114.14,114.25,114.14,114.17,62655.0,102.2177,102.3162,102.2177,102.2446,62655.0
2015-08-07 15:50:00,114.18,114.26,114.15,114.22,57123.0,102.2535,102.3252,102.2267,102.2893,57123.0
2015-08-07 15:55:00,114.23,114.37,114.15,114.34,64371.0,102.2983,102.4237,102.2267,102.3968,64371.0
2015-08-10 09:30:00,114.99,115.38,114.72,115.38,15968.0,102.9789,103.3282,102.7371,103.3282,15968.0
2015-08-10 09:35:00,115.26,115.65,115.25,115.59,3724.0,103.2207,103.57,103.2118,103.5162,3724.0
2015-08-10 09:40:00,115.57,115.59,115.27,115.56,8633.0,103.4983,103.5162,103.2297,103.4894,8633.0
2015-08-10 09:45:00,115.59,115.74,115.49,115.72,5921.0,103.5162,103.6506,103.4267,103.6327,5921.0
2015-08-10 09:50:00,115.85,116.02,115.83,115.93,10261.0,103.7491,103.9013,103.7312,103.8207,10261.0
2015-08-10 09:55:00,115.95,116.06,115.88,116.01,7775.0,103.8386,103.9372,103.776,103.8924,7775.0
2015-08-10 10:00:00,116.03,116.07,115.84,115.86,6200.0,103.9103,103.9461,103.7401,103.758,6200.0
2015-08-10 10:05:00,115.86,115.98,115.82,115.98,4920.0,103.758,103.8655,103.7222,103.8655,4920.0
2015-08-10 10:10:00,115.98,116.04,115.89,115.96,6420.0,103.8655,103.9192,103.7849,103.8476,6420.0
2015-08-10 10:15:00,115.98,116.25,115.91,116.25,23781.0,103.8655,104.1073,103.8028,104.1073,23781.0
2015-08-10 10:20:00,116.24,116.36,116.22,116.22,7602.0,104.0983,104.2058,104.0804,104.0804,7602.0
2015-08-10 10:25:00,116.18,116.37,116.17,116.36,2000.0,104.0446,104.2148,104.0357,104.2058,2000.0
2015-08-10 10:30:00,116.31,116.31,116.07,116.1,3200.0,104.161,104.161,103.9461,103.973,3200.0
2015-08-10 10:35:00,116.16,116.22,116.11,116.11,3647.0,104.0267,104.0804,103.9819,103.9819,3647.0
2015-08-10 10:40:00,116.11,116.18,116.07,116.18,5428.0,103.9819,104.0446,103.9461,104.0446,5428.0
2015-08-10 10:45:00,116.19,116.27,116.12,116.23,3900.0,104.0536,104.1252,103.9909,104.0894,3900.0
2015-08-10 10:50:00,116.29,116.29,116.15,116.22,2214.0,104.1431,104.1431,104.0178,104.0804,2214.0
2015-08-10 10:55:00,116.26,116.26,116.07,116.22,7882.0,104.1163,104.1163,103.9461,104.0804,7882.0
2015-08-10 11:00:00,116.27,116.36,116.21,116.32,3719.0,104.1252,104.2058,104.0715,104.17,3719.0
2015-08-10 11:05:00,116.42,116.47,116.31,116.4,3719.0,104.2595,104.3043,104.161,104.2416,3719.0
2015-08-10 11:10:00,116.42,116.42,116.0,116.08,21656.0,104.2595,104.2595,103.8834,103.9551,21656.0
2015-08-10 11:15:00,116.04,116.29,116.03,116.21,12289.0,103.9192,104.1431,103.9103,104.0715,12289.0
2015-08-10 11:20:00,116.2,116.38,116.18,116.34,2620.0,104.0625,104.2237,104.0446,104.1879,2620.0
2015-08-10 11:25:00,116.36,116.36,116.24,116.29,4115.0,104.2058,104.2058,104.0983,104.1431,4115.0
2015-08-10 11:30:00,116.31,116.4,116.28,116.32,1998.0,104.161,104.2416,104.1342,104.17,1998.0
2015-08-10 11:35:00,116.33,116.37,116.22,116.24,3914.0,104.1789,104.2148,104.0804,104.0983,3914.0
2015-08-10 11:40:00,116.21,116.24,116.06,116.24,7021.0,104.0715,104.0983,103.9372,104.0983,7021.0
2015-08-10 11:45:00,116.24,116.42,116.19,116.25,6850.0,104.0983,104.2595,104.0536,104.1073,6850.0
2015-08-10 11:50:00,116.24,116.3,116.23,116.28,3200.0,104.0983,104.1521,104.0894,104.1342,3200.0
2015-08-10 11:55:00,116.32,116.32,116.21,116.24,1662.0,104.17,104.17,104.0715,104.0983,1662.0
2015-08-10 12:00:00,116.21,116.21,116.15,116.17,4272.0,104.0715,104.0715,104.0178,104.0357,4272.0
2015-08-10 12:05:00,116.22,116.25,116.17,116.17,5043.0,104.0804,104.1073,104.0357,104.0357,5043.0
2015-08-10 12:10:00,116.21,116.34,116.21,116.31,4729.0,104.0715,104.1879,104.0715,104.161,4729.0
2015-08-10 12:15:00,116.31,116.31,116.2,116.26,9196.0,104.161,104.161,104.0625,104.1163,9196.0
2015-08-10 12:20:00,116.26,116.26,116.14,116.17,4152.0,104.1163,104.1163,104.0088,104.0357,4152.0
2015-08-10 12:25:00,116.17,116.4,116.14,116.4,10107.0,104.0357,104.2416,104.0088,104.2416,10107.0
2015-08-10 12:30:00,116.34,116.4,116.32,116.34,9242.0,104.1879,104.2416,104.17,104.1879,9242.0
2015-08-10 12:35:00,116.32,116.42,116.32,116.37,11565.0,104.17,104.2595,104.17,104.2148,11565.0
2015-08-10 12:40:00,116.4,116.41,116.31,116.31,8070.0,104.2416,104.2506,104.161,104.161,8070.0
2015-08-10 12:45:00,116.33,116.41,116.32,116.34,10896.0,104.1789,104.2506,104.17,104.1879,10896.0
2015-08-10 12:50:00,116.32,116.34,116.24,116.25,2808.0,104.17,104.1879,104.0983,104.1073,2808.0
2015-08-10 12:55:00,116.32,116.4,116.32,116.36,6318.0,104.17,104.2416,104.17,104.2058,6318.0
2015-08-10 13:00:00,116.37,116.39,116.34,116.35,3739.0,104.2148,104.2327,104.1879,104.1969,3739.0
2015-08-10 13:05:00,116.39,116.4,116.35,116.35,8912.0,104.2327,104.2416,104.1969,104.1969,8912.0
2015-08-10 13:10:00,116.34,116.35,116.32,116.35,1100.0,104.1879,104.1969,104.17,104.1969,1100.0
2015-08-10 13:15:00,116.34,116.37,116.3,116.33,5755.0,104.1879,104.2148,104.1521,104.1789,5755.0
2015-08-10 13:20:00,116.35,116.4,116.33,116.4,14693.0,104.1969,104.2416,104.1789,104.2416,14693.0
2015-08-10 13:25:00,116.4,116.4,116.28,116.32,4650.0,104.2416,104.2416,104.1342,104.17,4650.0
2015-08-10 13:30:00,116.32,116.4,116.32,116.33,6733.0,104.17,104.2416,104.17,104.1789,6733.0
2015-08-10 13:35:00,116.38,116.4,116.29,116.29,9463.0,104.2237,104.2416,104.1431,104.1431,9463.0
2015-08-10 13:40:00,116.33,116.36,116.3,116.34,2575.0,104.1789,104.2058,104.1521,104.1879,2575.0
2015-08-10 13:45:00,116.34,116.39,116.3,116.35,4300.0,104.1879,104.2327,104.1521,104.1969,4300.0
2015-08-10 13:50:00,116.33,116.35,116.3,116.32,3000.0,104.1789,104.1969,104.1521,104.17,3000.0
2015-08-10 13:55:00,116.34,116.39,116.33,116.37,2526.0,104.1879,104.2327,104.1789,104.2148,2526.0
2015-08-10 14:00:00,116.39,116.44,116.33,116.33,12023.0,104.2327,104.2775,104.1789,104.1789,12023.0
2015-08-10 14:05:00,116.33,116.36,116.31,116.33,2700.0,104.1789,104.2058,104.161,104.1789,2700.0
2015-08-10 14:10:00,116.33,116.44,116.32,116.41,3264.0,104.1789,104.2775,104.17,104.2506,3264.0
2015-08-10 14:15:00,116.45,116.46,116.39,116.4,24294.0,104.2864,104.2954,104.2327,104.2416,24294.0
2015-08-10 14:20:00,116.39,116.4,116.35,116.36,4786.0,104.2327,104.2416,104.1969,104.2058,4786.0
2015-08-10 14:25:00,116.36,116.41,116.34,116.41,3800.0,104.2058,104.2506,104.1879,104.2506,3800.0
2015-08-10 14:30:00,116.39,116.39,116.32,116.34,4532.0,104.2327,104.2327,104.17,104.1879,4532.0
2015-08-10 14:35:00,116.36,116.38,116.32,116.32,8222.0,104.2058,104.2237,104.17,104.17,8222.0
2015-08-10 14:40:00,116.34,116.34,116.22,116.22,4646.0,104.1879,104.1879,104.0804,104.0804,4646.0
2015-08-10 14:45:00,116.22,116.25,116.21,116.25,4010.0,104.0804,104.1073,104.0715,104.1073,4010.0
2015-08-10 14:50:00,116.25,116.31,116.21,116.3,6902.0,104.1073,104.161,104.0715,104.1521,6902.0
2015-08-10 14:55:00,116.26,116.34,116.25,116.34,4430.0,104.1163,104.1879,104.1073,104.1879,4430.0
2015-08-10 15:00:00,116.35,116.37,116.27,116.32,8959.0,104.1969,104.2148,104.1252,104.17,8959.0
2015-08-10 15:05:00,116.32,116.4,116.28,116.38,5561.0,104.17,104.2416,104.1342,104.2237,5561.0
2015-08-10 15:10:00,116.39,116.39,116.26,116.34,7170.0,104.2327,104.2327,104.1163,104.1879,7170.0
2015-08-10 15:15:00,116.34,116.39,116.31,116.31,8873.0,104.1879,104.2327,104.161,104.161,8873.0
2015-08-10 15:20:00,116.32,116.39,116.3,116.33,14193.0,104.17,104.2327,104.1521,104.1789,14193.0
2015-08-10 15:25:00,116.33,116.41,116.28,116.41,6605.0,104.1789,104.2506,104.1342,104.2506,6605.0
2015-08-10 15:30:00,116.42,116.45,116.41,116.43,6134.0,104.2595,104.2864,104.2506,104.2685,6134.0
2015-08-10 15:35:00,116.42,116.48,116.4,116.48,8661.0,104.2595,104.3133,104.2416,104.3133,8661.0
2015-08-10 15:40:00,116.48,116.55,116.43,116.5,10004.0,104.3133,104.376,104.2685,104.3312,10004.0
2015-08-10 15:45:00,116.51,116.53,116.45,116.48,11070.0,104.3401,104.3581,104.2864,104.3133,11070.0
2015-08-10 15:50:00,116.47,116.5,116.44,116.48,9224.0,104.3043,104.3312,104.2775,104.3133,9224.0
2015-08-10 15:55:00,116.49,116.56,116.46,116.54,23269.0,104.3222,104.3849,104.2954,104.367,23269.0
2015-08-11 09:30:00,115.34,115.47,114.67,114.99,31733.0,103.2924,103.4088,102.6923,102.9789,31733.0
2015-08-11 09:35:00,114.81,115.5,114.8,115.21,7250.0,102.8177,103.4356,102.8088,103.1759,7250.0
2015-08-11 09:40:00,115.13,115.35,114.95,115.35,7615.0,103.1043,103.3013,102.9431,103.3013,7615.0
2015-08-11 09:45:00,115.34,115.35,115.04,115.19,7824.0,103.2924,103.3013,103.0237,103.158,7824.0
2015-08-11 09:50:00,115.19,115.2,114.86,114.99,11105.0,103.158,103.167,102.8625,102.9789,11105.0
2015-08-11 09:55:00,114.99,115.26,114.99,115.26,6000.0,102.9789,103.2207,102.9789,103.2207,6000.0
2015-08-11 10:00:00,115.21,115.24,115.01,115.12,8832.0,103.1759,103.2028,102.9968,103.0953,8832.0
2015-08-11 10:05:00,115.06,115.51,115.05,115.51,4100.0,103.0416,103.4446,103.0326,103.4446,4100.0
2015-08-11 10:10:00,115.53,115.53,115.38,115.45,10776.0,103.4625,103.4625,103.3282,103.3909,10776.0
2015-08-11 10:15:00,115.45,115.59,115.43,115.58,16431.0,103.3909,103.5162,103.373,103.5073,16431.0
2015-08-11 10:20:00,115.66,115.89,115.66,115.7,25444.0,103.5789,103.7849,103.5789,103.6148,25444.0
2015-08-11 10:25:00,115.72,115.84,115.68,115.71,9842.0,103.6327,103.7401,103.5968,103.6237,9842.0
2015-08-11 10:30:00,115.67,115.7,115.55,115.69,6061.0,103.5879,103.6148,103.4804,103.6058,6061.0
2015-08-11 10:35:00,115.69,115.72,115.59,115.7,5875.0,103.6058,103.6327,103.5162,103.6148,5875.0
2015-08-11 10:40:00,115.69,115.86,115.69,115.84,7455.0,103.6058,103.758,103.6058,103.7401,7455.0
2015-08-11 10:45:00,115.79,115.85,115.76,115.79,7960.0,103.6954,103.7491,103.6685,103.6954,7960.0
2015-08-11 10:50:00,115.76,115.77,115.67,115.73,5630.0,103.6685,103.6774,103.5879,103.6416,5630.0
2015-08-11 10:55:00,115.69,115.87,115.68,115.76,11651.0,103.6058,103.767,103.5968,103.6685,11651.0
2015-08-11 11:00:00,115.76,115.78,115.63,115.72,8035.0,103.6685,103.6864,103.5521,103.6327,8035.0
2015-08-11 11:05:00,115.67,115.67,115.49,115.55,8532.0,103.5879,103.5879,103.4267,103.4804,8532.0
2015-08-11 11:10:00,115.57,115.76,115.55,115.76,5600.0,103.4983,103.6685,103.4804,103.6685,5600.0
2015-08-11 11:15:00,115.8,115.81,115.65,115.67,5814.0,103.7043,103.7133,103.57,103.5879,5814.0
2015-08-11 11:20:00,115.65,115.66,115.49,115.56,7872.0,103.57,103.5789,103.4267,103.4894,7872.0
2015-08-11 11:25:00,115.55,115.56,115.36,115.45,17279.0,103.4804,103.4894,103.3103,103.3909,17279.0
2015-08-11 11:30:00,115.43,115.54,115.41,115.52,10227.0,103.373,103.4715,103.355,103.4536,10227.0
2015-08-11 11:35:00,115.52,115.72,115.52,115.7,5705.0,103.4536,103.6327,103.4536,103.6148,5705.0
2015-08-11 11:40:00,115.67,115.7,115.61,115.61,5451.0,103.5879,103.6148,103.5342,103.5342,5451.0
2015-08-11 11:45:00,115.62,115.64,115.22,115.31,5082.0,103.5431,103.561,103.1849,103.2655,5082.0
2015-08-11 11:50:00,115.33,115.44,115.25,115.3,7085.0,103.2834,103.3819,103.2118,103.2565,7085.0
2015-08-11 11:55:00,115.34,115.37,115.28,115.3,6229.0,103.2924,103.3192,103.2386,103.2565,6229.0
2015-08-11 12:00:00,115.3,115.35,115.24,115.25,12464.0,103.2565,103.3013,103.2028,103.2118,12464.0
2015-08-11 12:05:00,115.23,115.31,115.23,115.25,6942.0,103.1938,103.2655,103.1938,103.2118,6942.0
2015-08-11 12:10:00,115.29,115.41,115.29,115.36,4840.0,103.2476,103.355,103.2476,103.3103,4840.0
2015-08-11 12:15:00,115.34,115.43,115.32,115.37,4693.0,103.2924,103.373,103.2744,103.3192,4693.0
2015-08-11 12:20:00,115.41,115.49,115.32,115.46,5363.0,103.355,103.4267,103.2744,103.3998,5363.0
2015-08-11 12:25:00,115.46,115.52,115.41,115.48,4713.0,103.3998,103.4536,103.355,103.4177,4713.0
2015-08-11 12:30:00,115.52,115.64,115.51,115.64,2170.0,103.4536,103.561,103.4446,103.561,2170.0
2015-08-11 12:35:00,115.63,115.63,115.58,115.58,6286.0,103.5521,103.5521,103.5073,103.5073,6286.0
2015-08-11 12:40:00,115.57,115.57,115.44,115.45,3500.0,103.4983,103.4983,103.3819,103.3909,3500.0
2015-08-11 12:45:00,115.43,115.48,115.42,115.46,3933.0,103.373,103.4177,103.364,103.3998,3933.0
2015-08-11 12:50:00,115.48,115.51,115.41,115.43,9356.0,103.4177,103.4446,103.355,103.373,9356.0
2015-08-11 12:55:00,115.46,115.46,115.26,115.29,10775.0,103.3998,103.3998,103.2207,103.2476,10775.0
2015-08-11 13:00:00,115.28,115.34,115.19,115.19,5528.0,103.2386,103.2924,103.158,103.158,5528.0
2015-08-11 13:05:00,115.22,115.29,115.21,115.23,4900.0,103.1849,103.2476,103.1759,103.1938,4900.0
2015-08-11 13:10:00,115.24,115.37,115.14,115.37,8466.0,103.2028,103.3192,103.1132,103.3192,8466.0
2015-08-11 13:15:00,115.34,115.42,115.34,115.37,5627.0,103.2924,103.364,103.2924,103.3192,5627.0
2015-08-11 13:20:00,115.35,115.45,115.34,115.43,7032.0,103.3013,103.3909,103.2924,103.373,7032.0
2015-08-11 13:25:00,115.45,115.53,115.44,115.52,6150.0,103.3909,103.4625,103.3819,103.4536,6150.0
2015-08-11 13:30:00,115.51,115.54,115.46,115.48,9100.0,103.4446,103.4715,103.3998,103.4177,9100.0
2015-08-11 13:35:00,115.5,115.64,115.5,115.64,6687.0,103.4356,103.561,103.4356,103.561,6687.0
2015-08-11 13:40:00,115.65,115.72,115.65,115.66,7950.0,103.57,103.6327,103.57,103.5789,7950.0
2015-08-11 13:45:00,115.7,115.74,115.66,115.69,5018.0,103.6148,103.6506,103.5789,103.6058,5018.0
2015-08-11 13:50:00,115.73,115.73,115.65,115.68,7043.0,103.6416,103.6416,103.57,103.5968,7043.0
2015-08-11 13:55:00,115.68,115.69,115.53,115.59,6612.0,103.5968,103.6058,103.4625,103.5162,6612.0
2015-08-11 14:00:00,115.59,115.64,115.57,115.6,8509.0,103.5162,103.561,103.4983,103.5252,8509.0
2015-08-11 14:05:00,115.58,115.67,115.57,115.6,9330.0,103.5073,103.5879,103.4983,103.5252,9330.0
2015-08-11 14:10:00,115.62,115.75,115.6,115.68,18742.0,103.5431,103.6595,103.5252,103.5968,18742.0
2015-08-11 14:15:00,115.69,115.73,115.64,115.68,17401.0,103.6058,103.6416,103.561,103.5968,17401.0
2015-08-11 14:20:00,115.66,115.69,115.61,115.65,7144.0,103.5789,103.6058,103.5342,103.57,7144.0
2015-08-11 14:25:00,115.67,115.8,115.63,115.75,8664.0,103.5879,103.7043,103.5521,103.6595,8664.0
2015-08-11 14:30:00,115.73,115.8,115.68,115.68,4155.0,103.6416,103.7043,103.5968,103.5968,4155.0
2015-08-11 14:35:00,115.64,115.7,115.6,115.7,6141.0,103.561,103.6148,103.5252,103.6148,6141.0
2015-08-11 14:40:00,115.7,115.7,115.65,115.66,6569.0,103.6148,103.6148,103.57,103.5789,6569.0
2015-08-11 14:45:00,115.68,115.7,115.64,115.64,4373.0,103.5968,103.6148,103.561,103.561,4373.0
2015-08-11 14:50:00,115.58,115.6,115.55,115.58,7503.0,103.5073,103.5252,103.4804,103.5073,7503.0
2015-08-11 14:55:00,115.58,115.68,115.58,115.61,8451.0,103.5073,103.5968,103.5073,103.5342,8451.0
2015-08-11 15:00:00,115.6,115.68,115.55,115.59,8581.0,103.5252,103.5968,103.4804,103.5162,8581.0
2015-08-11 15:05:00,115.6,115.67,115.56,115.56,7515.0,103.5252,103.5879,103.4894,103.4894,7515.0
2015-08-11 15:10:00,115.54,115.75,115.53,115.75,13261.0,103.4715,103.6595,103.4625,103.6595,13261.0
2015-08-11 15:15:00,115.76,115.77,115.66,115.73,9603.0,103.6685,103.6774,103.5789,103.6416,9603.0
2015-08-11 15:20:00,115.72,115.77,115.64,115.76,12732.0,103.6327,103.6774,103.561,103.6685,12732.0
2015-08-11 15:25:00,115.78,115.84,115.75,115.82,13199.0,103.6864,103.7401,103.6595,103.7222,13199.0
2015-08-11 15:30:00,115.84,115.84,115.7,115.77,17550.0,103.7401,103.7401,103.6148,103.6774,17550.0
2015-08-11 15:35:00,115.78,115.92,115.77,115.92,17243.0,103.6864,103.8118,103.6774,103.8118,17243.0
2015-08-11 15:40:00,115.92,116.02,115.81,116.0,18288.0,103.8118,103.9013,103.7133,103.8834,18288.0
2015-08-11 15:45:00,116.02,116.07,115.82,115.82,14791.0,103.9013,103.9461,103.7222,103.7222,14791.0
2015-08-11 15:50:00,115.81,116.01,115.81,116.0,27586.0,103.7133,103.8924,103.7133,103.8834,27586.0
2015-08-11 15:55:00,115.98,116.15,115.94,115.98,91553.0,103.8655,104.0178,103.8297,103.8655,91553.0
2015-08-12 09:30:00,115.39,115.78,115.0,115.44,23374.0,103.3371,103.6864,102.9879,103.3819,23374.0
2015-08-12 09:35:00,115.46,115.79,115.45,115.63,6863.0,103.3998,103.6954,103.3909,103.5521,6863.0
2015-08-12 09:40:00,115.66,115.86,115.44,115.44,6924.0,103.5789,103.758,103.3819,103.3819,6924.0
2015-08-12 09:45:00,115.48,115.7,115.26,115.26,2975.0,103.4177,103.6148,103.2207,103.2207,2975.0
2015-08-12 09:50:00,115.25,115.5,115.16,115.42,6475.0,103.2118,103.4356,103.1312,103.364,6475.0
2015-08-12 09:55:00,115.47,115.73,115.34,115.6,11628.0,103.4088,103.6416,103.2924,103.5252,11628.0
2015-08-12 10:00:00,115.6,115.68,115.53,115.68,16295.0,103.5252,103.5968,103.4625,103.5968,16295.0
2015-08-12 10:05:00,115.69,115.69,115.4,115.4,10400.0,103.6058,103.6058,103.3461,103.3461,10400.0
2015-08-12 10:10:00,115.4,115.47,115.2,115.2,9676.0,103.3461,103.4088,103.167,103.167,9676.0
2015-08-12 10:15:00,115.2,115.29,114.97,115.14,10160.0,103.167,103.2476,102.961,103.1132,10160.0
2015-08-12 10:20:00,115.08,115.08,114.77,114.77,6388.0,103.0595,103.0595,102.7819,102.7819,6388.0
2015-08-12 10:25:00,114.85,115.04,114.77,115.03,11566.0,102.8535,103.0237,102.7819,103.0147,11566.0
2015-08-12 10:30:00,115.04,115.11,114.88,115.08,4825.0,103.0237,103.0864,102.8804,103.0595,4825.0
2015-08-12 10:35:00,115.05,115.06,114.91,114.99,6477.0,103.0326,103.0416,102.9073,102.9789,6477.0
2015-08-12 10:40:00,115.03,115.04,114.64,114.65,26717.0,103.0147,103.0237,102.6655,102.6744,26717.0
2015-08-12 10:45:00,114.59,114.75,114.46,114.46,9869.0,102.6207,102.764,102.5043,102.5043,9869.0
2015-08-12 10:50:00,114.54,114.54,114.39,114.45,5317.0,102.5759,102.5759,102.4416,102.4953,5317.0
2015-08-12 10:55:00,114.48,114.54,114.32,114.44,4757.0,102.5222,102.5759,102.3789,102.4864,4757.0
2015-08-12 11:00:00,114.52,114.73,114.48,114.73,5300.0,102.558,102.7461,102.5222,102.7461,5300.0
2015-08-12 11:05:00,114.7,114.76,114.61,114.76,3900.0,102.7192,102.7729,102.6386,102.7729,3900.0
2015-08-12 11:10:00,114.75,114.8,114.53,114.53,5862.0,102.764,102.8088,102.567,102.567,5862.0
2015-08-12 11:15:00,114.54,114.6,114.5,114.56,5541.0,102.5759,102.6297,102.5401,102.5938,5541.0
2015-08-12 11:20:00,114.56,114.61,114.51,114.58,4625.0,102.5938,102.6386,102.5491,102.6117,4625.0
2015-08-12 11:25:00,114.6,114.73,114.53,114.68,3801.0,102.6297,102.7461,102.567,102.7013,3801.0
2015-08-12 11:30:00,114.69,114.8,114.61,114.71,3700.0,102.7103,102.8088,102.6386,102.7282,3700.0
2015-08-12 11:35:00,114.81,114.81,114.55,114.55,7230.0,102.8177,102.8177,102.5849,102.5849,7230.0
2015-08-12 11:40:00,114.6,114.65,114.47,114.47,3101.0,102.6297,102.6744,102.5132,102.5132,3101.0
2015-08-12 11:45:00,114.51,114.56,114.43,114.56,2615.0,102.5491,102.5938,102.4774,102.5938,2615.0
2015-08-12 11:50:00,114.56,114.62,114.44,114.44,4101.0,102.5938,102.6476,102.4864,102.4864,4101.0
2015-08-12 11:55:00,114.48,114.49,114.37,114.49,4607.0,102.5222,102.5311,102.4237,102.5311,4607.0
2015-08-12 12:00:00,114.45,114.45,114.25,114.3,4304.0,102.4953,102.4953,102.3162,102.361,4304.0
2015-08-12 12:05:00,114.3,114.31,114.19,114.27,8730.0,102.361,102.3699,102.2625,102.3341,8730.0
2015-08-12 12:10:00,114.25,114.48,114.25,114.44,5555.0,102.3162,102.5222,102.3162,102.4864,5555.0
2015-08-12 12:15:00,114.44,114.54,114.41,114.54,7100.0,102.4864,102.5759,102.4595,102.5759,7100.0
2015-08-12 12:20:00,114.49,114.68,114.45,114.62,4241.0,102.5311,102.7013,102.4953,102.6476,4241.0
2015-08-12 12:25:00,114.6,114.82,114.57,114.76,5950.0,102.6297,102.8267,102.6028,102.7729,5950.0
2015-08-12 12:30:00,114.72,114.84,114.67,114.84,4830.0,102.7371,102.8446,102.6923,102.8446,4830.0
2015-08-12 12:35:00,114.88,114.88,114.8,114.85,3500.0,102.8804,102.8804,102.8088,102.8535,3500.0
2015-08-12 12:40:00,114.86,114.86,114.81,114.81,1702.0,102.8625,102.8625,102.8177,102.8177,1702.0
2015-08-12 12:45:00,114.84,114.86,114.67,114.7,5500.0,102.8446,102.8625,102.6923,102.7192,5500.0
2015-08-12 12:50:00,114.69,114.7,114.61,114.64,8556.0,102.7103,102.7192,102.6386,102.6655,8556.0
2015-08-12 12:55:00,114.64,114.64,114.47,114.51,6881.0,102.6655,102.6655,102.5132,102.5491,6881.0
2015-08-12 13:00:00,114.52,114.53,114.37,114.43,10188.0,102.558,102.567,102.4237,102.4774,10188.0
2015-08-12 13:05:00,114.46,114.6,114.46,114.51,3822.0,102.5043,102.6297,102.5043,102.5491,3822.0
2015-08-12 13:10:00,114.57,114.57,114.48,114.52,4872.0,102.6028,102.6028,102.5222,102.558,4872.0
2015-08-12 13:15:00,114.54,114.6,114.51,114.6,6507.0,102.5759,102.6297,102.5491,102.6297,6507.0
2015-08-12 13:20:00,114.6,114.76,114.57,114.6,5000.0,102.6297,102.7729,102.6028,102.6297,5000.0
2015-08-12 13:25:00,114.6,114.71,114.59,114.64,6884.0,102.6297,102.7282,102.6207,102.6655,6884.0
2015-08-12 13:30:00,114.61,114.79,114.61,114.77,13196.0,102.6386,102.7998,102.6386,102.7819,13196.0
2015-08-12 13:35:00,114.8,114.82,114.7,114.82,21571.0,102.8088,102.8267,102.7192,102.8267,21571.0
2015-08-12 13:40:00,114.77,114.91,114.77,114.87,2500.0,102.7819,102.9073,102.7819,102.8715,2500.0
2015-08-12 13:45:00,114.87,115.03,114.85,115.02,4255.0,102.8715,103.0147,102.8535,103.0058,4255.0
2015-08-12 13:50:00,114.97,114.97,114.84,114.89,8667.0,102.961,102.961,102.8446,102.8894,8667.0
2015-08-12 13:55:00,114.9,114.94,114.85,114.88,18030.0,102.8983,102.9341,102.8535,102.8804,18030.0
2015-08-12 14:00:00,114.86,114.86,114.74,114.79,6506.0,102.8625,102.8625,102.755,102.7998,6506.0
2015-08-12 14:05:00,114.76,114.78,114.66,114.73,8366.0,102.7729,102.7909,102.6834,102.7461,8366.0
2015-08-12 14:10:00,114.75,114.85,114.71,114.85,3972.0,102.764,102.8535,102.7282,102.8535,3972.0
2015-08-12 14:15:00,114.9,114.9,114.72,114.88,15750.0,102.8983,102.8983,102.7371,102.8804,15750.0
2015-08-12 14:20:00,114.88,114.88,114.81,114.82,8664.0,102.8804,102.8804,102.8177,102.8267,8664.0
2015-08-12 14:25:00,114.82,114.83,114.68,114.7,6439.0,102.8267,102.8356,102.7013,102.7192,6439.0
2015-08-12 14:30:00,114.73,114.79,114.72,114.73,4174.0,102.7461,102.7998,102.7371,102.7461,4174.0
2015-08-12 14:35:00,114.72,114.9,114.71,114.9,7924.0,102.7371,102.8983,102.7282,102.8983,7924.0
2015-08-12 14:40:00,114.88,114.95,114.86,114.93,15140.0,102.8804,102.9431,102.8625,102.9252,15140.0
2015-08-12 14:45:00,114.92,114.97,114.87,114.97,21668.0,102.9162,102.961,102.8715,102.961,21668.0
2015-08-12 14:50:00,114.97,115.0,114.94,114.98,14775.0,102.961,102.9879,102.9341,102.97,14775.0
2015-08-12 14:55:00,114.98,115.0,114.91,114.95,18185.0,102.97,102.9879,102.9073,102.9431,18185.0
2015-08-12 15:00:00,114.96,114.97,114.92,114.94,34704.0,102.952,102.961,102.9162,102.9341,34704.0
2015-08-12 15:05:00,114.95,114.97,114.91,114.96,16871.0,102.9431,102.961,102.9073,102.952,16871.0
2015-08-12 15:10:00,114.97,114.98,114.89,114.94,24342.0,102.961,102.97,102.8894,102.9341,24342.0
2015-08-12 15:15:00,114.97,114.98,114.9,114.93,18367.0,102.961,102.97,102.8983,102.9252,18367.0
2015-08-12 15:20:00,114.92,115.0,114.9,114.99,51678.0,102.9162,102.9879,102.8983,102.9789,51678.0
2015-08-12 15:25:00,114.98,115.2,114.94,115.07,39036.0,102.97,103.167,102.9341,103.0506,39036.0
2015-08-12 15:30:00,115.08,115.1,114.93,115.04,41925.0,103.0595,103.0774,102.9252,103.0237,41925.0
2015-08-12 15:35:00,115.01,115.06,114.87,115.05,45383.0,102.9968,103.0416,102.8715,103.0326,45383.0
2015-08-12 15:40:00,115.06,115.11,115.0,115.05,15589.0,103.0416,103.0864,102.9879,103.0326,15589.0
2015-08-12 15:45:00,115.0,115.0,114.88,114.95,34070.0,102.9879,102.9879,102.8804,102.9431,34070.0
2015-08-12 15:50:00,114.91,115.01,114.85,114.99,31723.0,102.9073,102.9968,102.8535,102.9789,31723.0
2015-08-12 15:55:00,114.98,115.01,114.91,115.01,43912.0,102.97,102.9968,102.9073,102.9968,43912.0
2015-08-13 09:30:00,115.25,115.25,114.59,114.68,20603.0,103.2118,103.2118,102.6207,102.7013,20603.0
2015-08-13 09:35:00,114.58,114.69,114.33,114.5,5381.0,102.6117,102.7103,102.3879,102.5401,5381.0
2015-08-13 09:40:00,114.44,114.92,114.44,114.87,9227.0,102.4864,102.9162,102.4864,102.8715,9227.0
2015-08-13 09:45:00,114.88,115.04,114.81,114.93,1806.0,102.8804,103.0237,102.8177,102.9252,1806.0
2015-08-13 09:50:00,114.79,115.1,114.79,114.99,3950.0,102.7998,103.0774,102.7998,102.9789,3950.0
2015-08-13 09:55:00,115.01,115.18,114.97,115.16,4739.0,102.9968,103.1491,102.961,103.1312,4739.0
2015-08-13 10:00:00,115.1,115.1,114.91,114.98,8421.0,103.0774,103.0774,102.9073,102.97,8421.0
2015-08-13 10:05:00,114.96,115.13,114.95,115.08,4554.0,102.952,103.1043,102.9431,103.0595,4554.0
2015-08-13 10:10:00,115.13,115.14,114.91,114.91,4300.0,103.1043,103.1132,102.9073,102.9073,4300.0
2015-08-13 10:15:00,114.89,114.93,114.76,114.85,5000.0,102.8894,102.9252,102.7729,102.8535,5000.0
2015-08-13 10:20:00,114.85,114.98,114.84,114.97,5100.0,102.8535,102.97,102.8446,102.961,5100.0
2015-08-13 10:25:00,114.96,115.18,114.95,115.18,3250.0,102.952,103.1491,102.9431,103.1491,3250.0
2015-08-13 10:30:00,115.13,115.19,115.01,115.15,5757.0,103.1043,103.158,102.9968,103.1222,5757.0
2015-08-13 10:35:00,115.19,115.41,115.19,115.39,4500.0,103.158,103.355,103.158,103.3371,4500.0
2015-08-13 10:40:00,115.43,115.48,115.29,115.31,13683.0,103.373,103.4177,103.2476,103.2655,13683.0
2015-08-13 10:45:00,115.3,115.33,115.24,115.3,23256.0,103.2565,103.2834,103.2028,103.2565,23256.0
2015-08-13 10:50:00,115.28,115.55,115.26,115.48,9074.0,103.2386,103.4804,103.2207,103.4177,9074.0
2015-08-13 10:55:00,115.48,115.48,115.35,115.35,5457.0,103.4177,103.4177,103.3013,103.3013,5457.0
2015-08-13 11:00:00,115.36,115.42,115.25,115.27,3200.0,103.3103,103.364,103.2118,103.2297,3200.0
2015-08-13 11:05:00,115.33,115.4,115.15,115.15,14787.0,103.2834,103.3461,103.1222,103.1222,14787.0
2015-08-13 11:10:00,115.09,115.12,115.07,115.1,2100.0,103.0685,103.0953,103.0506,103.0774,2100.0
2015-08-13 11:15:00,115.12,115.29,115.12,115.29,2215.0,103.0953,103.2476,103.0953,103.2476,2215.0
2015-08-13 11:20:00,115.26,115.34,115.24,115.34,2815.0,103.2207,103.2924,103.2028,103.2924,2815.0
2015-08-13 11:25:00,115.3,115.34,115.25,115.27,4233.0,103.2565,103.2924,103.2118,103.2297,4233.0
2015-08-13 11:30:00,115.26,115.26,115.15,115.21,3917.0,103.2207,103.2207,103.1222,103.1759,3917.0
2015-08-13 11:35:00,115.21,115.29,115.15,115.19,9313.0,103.1759,103.2476,103.1222,103.158,9313.0
2015-08-13 11:40:00,115.17,115.24,115.17,115.2,3785.0,103.1401,103.2028,103.1401,103.167,3785.0
2015-08-13 11:45:00,115.21,115.25,115.13,115.25,2731.0,103.1759,103.2118,103.1043,103.2118,2731.0
2015-08-13 11:50:00,115.23,115.28,115.23,115.28,2100.0,103.1938,103.2386,103.1938,103.2386,2100.0
2015-08-13 11:55:00,115.34,115.35,115.24,115.28,2230.0,103.2924,103.3013,103.2028,103.2386,2230.0
2015-08-13 12:00:00,115.31,115.38,115.29,115.35,2686.0,103.2655,103.3282,103.2476,103.3013,2686.0
2015-08-13 12:05:00,115.38,115.43,115.33,115.34,3243.0,103.3282,103.373,103.2834,103.2924,3243.0
2015-08-13 12:10:00,115.39,115.43,115.35,115.42,12500.0,103.3371,103.373,103.3013,103.364,12500.0
2015-08-13 12:15:00,115.46,115.52,115.44,115.5,1900.0,103.3998,103.4536,103.3819,103.4356,1900.0
2015-08-13 12:20:00,115.5,115.5,115.49,115.5,500.0,103.4356,103.4356,103.4267,103.4356,500.0
2015-08-13 12:25:00,115.52,115.59,115.52,115.59,975.0,103.4536,103.5162,103.4536,103.5162,975.0
2015-08-13 12:30:00,115.63,115.67,115.63,115.65,3656.0,103.5521,103.5879,103.5521,103.57,3656.0
2015-08-13 12:35:00,115.63,115.71,115.6,115.69,5201.0,103.5521,103.6237,103.5252,103.6058,5201.0
2015-08-13 12:40:00,115.67,115.72,115.59,115.6,3132.0,103.5879,103.6327,103.5162,103.5252,3132.0
2015-08-13 12:45:00,115.62,115.67,115.62,115.64,2100.0,103.5431,103.5879,103.5431,103.561,2100.0
2015-08-13 12:50:00,115.71,115.72,115.66,115.69,1800.0,103.6237,103.6327,103.5789,103.6058,1800.0
2015-08-13 12:55:00,115.69,115.69,115.63,115.67,4727.0,103.6058,103.6058,103.5521,103.5879,4727.0
2015-08-13 13:00:00,115.64,115.66,115.57,115.64,3410.0,103.561,103.5789,103.4983,103.561,3410.0
2015-08-13 13:05:00,115.68,115.68,115.61,115.61,3282.0,103.5968,103.5968,103.5342,103.5342,3282.0
2015-08-13 13:10:00,115.61,115.61,115.53,115.55,1000.0,103.5342,103.5342,103.4625,103.4804,1000.0
2015-08-13 13:15:00,115.53,115.54,115.46,115.5,2800.0,103.4625,103.4715,103.3998,103.4356,2800.0
2015-08-13 13:20:00,115.56,115.61,115.53,115.56,1010.0,103.4894,103.5342,103.4625,103.4894,1010.0
2015-08-13 13:25:00,115.54,115.63,115.53,115.59,1550.0,103.4715,103.5521,103.4625,103.5162,1550.0
2015-08-13 13:30:00,115.61,115.63,115.57,115.57,825.0,103.5342,103.5521,103.4983,103.4983,825.0
2015-08-13 13:35:00,115.6,115.65,115.6,115.64,4321.0,103.5252,103.57,103.5252,103.561,4321.0
2015-08-13 13:40:00,115.65,115.69,115.64,115.66,2461.0,103.57,103.6058,103.561,103.5789,2461.0
2015-08-13 13:45:00,115.69,115.77,115.69,115.75,4683.0,103.6058,103.6774,103.6058,103.6595,4683.0
2015-08-13 13:50:00,115.74,115.74,115.59,115.61,9218.0,103.6506,103.6506,103.5162,103.5342,9218.0
2015-08-13 13:55:00,115.64,115.7,115.61,115.66,3300.0,103.561,103.6148,103.5342,103.5789,3300.0
2015-08-13 14:00:00,115.66,115.7,115.58,115.65,3560.0,103.5789,103.6148,103.5073,103.57,3560.0
2015-08-13 14:05:00,115.69,115.69,115.63,115.67,7920.0,103.6058,103.6058,103.5521,103.5879,7920.0
2015-08-13 14:10:00,115.6,115.7,115.53,115.7,9400.0,103.5252,103.6148,103.4625,103.6148,9400.0
2015-08-13 14:15:00,115.7,115.75,115.62,115.75,8021.0,103.6148,103.6595,103.5431,103.6595,8021.0
2015-08-13 14:20:00,115.72,115.8,115.72,115.78,10643.0,103.6327,103.7043,103.6327,103.6864,10643.0
2015-08-13 14:25:00,115.83,115.85,115.79,115.81,2499.0,103.7312,103.7491,103.6954,103.7133,2499.0
2015-08-13 14:30:00,115.81,115.83,115.8,115.8,2300.0,103.7133,103.7312,103.7043,103.7043,2300.0
2015-08-13 14:35:00,115.8,115.83,115.74,115.74,2267.0,103.7043,103.7312,103.6506,103.6506,2267.0
2015-08-13 14:40:00,115.71,115.72,115.57,115.58,5592.0,103.6237,103.6327,103.4983,103.5073,5592.0
2015-08-13 14:45:00,115.57,115.57,115.5,115.5,1450.0,103.4983,103.4983,103.4356,103.4356,1450.0
2015-08-13 14:50:00,115.56,115.61,115.54,115.57,2249.0,103.4894,103.5342,103.4715,103.4983,2249.0
2015-08-13 14:55:00,115.56,115.63,115.55,115.62,2491.0,103.4894,103.5521,103.4804,103.5431,2491.0
2015-08-13 15:00:00,115.62,115.68,115.61,115.61,3593.0,103.5431,103.5968,103.5342,103.5342,3593.0
2015-08-13 15:05:00,115.59,115.59,115.48,115.48,7877.0,103.5162,103.5162,103.4177,103.4177,7877.0
2015-08-13 15:10:00,115.47,115.54,115.43,115.51,5743.0,103.4088,103.4715,103.373,103.4446,5743.0
2015-08-13 15:15:00,115.47,115.55,115.45,115.55,7222.0,103.4088,103.4804,103.3909,103.4804,7222.0
2015-08-13 15:20:00,115.55,115.55,115.38,115.42,5973.0,103.4804,103.4804,103.3282,103.364,5973.0
2015-08-13 15:25:00,115.4,115.46,115.39,115.45,3862.0,103.3461,103.3998,103.3371,103.3909,3862.0
2015-08-13 15:30:00,115.45,115.45,115.26,115.31,5823.0,103.3909,103.3909,103.2207,103.2655,5823.0
2015-08-13 15:35:00,115.3,115.34,115.24,115.31,12181.0,103.2565,103.2924,103.2028,103.2655,12181.0
2015-08-13 15:40:00,115.34,115.42,115.18,115.28,6889.0,103.2924,103.364,103.1491,103.2386,6889.0
2015-08-13 15:45:00,115.27,115.35,115.2,115.31,7225.0,103.2297,103.3013,103.167,103.2655,7225.0
2015-08-13 15:50:00,115.3,115.35,115.25,115.35,9784.0,103.2565,103.3013,103.2118,103.3013,9784.0
2015-08-13 15:55:00,115.33,115.37,115.2,115.3,32191.0,103.2834,103.3192,103.167,103.2565,32191.0
2015-08-14 09:30:00,115.5,115.69,115.42,115.46,29420.0,103.4356,103.6058,103.364,103.3998,29420.0
2015-08-14 09:35:00,115.43,115.59,115.43,115.44,1379.0,103.373,103.5162,103.373,103.3819,1379.0
2015-08-14 09:40:00,115.44,115.57,115.14,115.24,5405.0,103.3819,103.4983,103.1132,103.2028,5405.0
2015-08-14 09:45:00,115.36,115.36,115.08,115.11,4048.0,103.3103,103.3103,103.0595,103.0864,4048.0
2015-08-14 09:50:00,115.17,115.23,115.09,115.21,3415.0,103.1401,103.1938,103.0685,103.1759,3415.0
2015-08-14 09:55:00,115.12,115.27,115.11,115.23,10036.0,103.0953,103.2297,103.0864,103.1938,10036.0
2015-08-14 10:00:00,115.27,115.68,115.26,115.68,1530.0,103.2297,103.5968,103.2207,103.5968,1530.0
2015-08-14 10:05:00,115.68,115.68,115.46,115.57,2800.0,103.5968,103.5968,103.3998,103.4983,2800.0
2015-08-14 10:10:00,115.63,115.68,115.58,115.6,2641.0,103.5521,103.5968,103.5073,103.5252,2641.0
2015-08-14 10:15:00,115.59,115.64,115.51,115.59,2100.0,103.5162,103.561,103.4446,103.5162,2100.0
2015-08-14 10:20:00,115.63,115.71,115.63,115.71,1233.0,103.5521,103.6237,103.5521,103.6237,1233.0
2015-08-14 10:25:00,115.79,115.84,115.67,115.67,7355.0,103.6954,103.7401,103.5879,103.5879,7355.0
2015-08-14 10:30:00,115.68,115.75,115.66,115.71,2400.0,103.5968,103.6595,103.5789,103.6237,2400.0
2015-08-14 10:35:00,115.73,115.73,115.62,115.63,7226.0,103.6416,103.6416,103.5431,103.5521,7226.0
2015-08-14 10:40:00,115.67,115.69,115.58,115.58,5103.0,103.5879,103.6058,103.5073,103.5073,5103.0
2015-08-14 10:45:00,115.61,115.62,115.54,115.57,4204.0,103.5342,103.5431,103.4715,103.4983,4204.0
2015-08-14 10:50:00,115.57,115.71,115.57,115.71,2989.0,103.4983,103.6237,103.4983,103.6237,2989.0
2015-08-14 10:55:00,115.74,115.93,115.74,115.86,6685.0,103.6506,103.8207,103.6506,103.758,6685.0
2015-08-14 11:00:00,115.84,115.91,115.81,115.88,16440.0,103.7401,103.8028,103.7133,103.776,16440.0
2015-08-14 11:05:00,115.87,115.89,115.77,115.77,5028.0,103.767,103.7849,103.6774,103.6774,5028.0
2015-08-14 11:10:00,115.77,115.86,115.68,115.83,7984.0,103.6774,103.758,103.5968,103.7312,7984.0
2015-08-14 11:15:00,115.87,115.91,115.74,115.84,7370.0,103.767,103.8028,103.6506,103.7401,7370.0
2015-08-14 11:20:00,115.8,115.9,115.76,115.83,8703.0,103.7043,103.7939,103.6685,103.7312,8703.0
2015-08-14 11:25:00,115.91,115.94,115.87,115.88,3699.0,103.8028,103.8297,103.767,103.776,3699.0
2015-08-14 11:30:00,115.9,115.96,115.87,115.96,6801.0,103.7939,103.8476,103.767,103.8476,6801.0
2015-08-14 11:35:00,115.93,116.07,115.92,116.06,4315.0,103.8207,103.9461,103.8118,103.9372,4315.0
2015-08-14 11:40:00,116.11,116.22,116.11,116.19,3602.0,103.9819,104.0804,103.9819,104.0536,3602.0
2015-08-14 11:45:00,116.2,116.23,116.07,116.07,7698.0,104.0625,104.0894,103.9461,103.9461,7698.0
2015-08-14 11:50:00,116.08,116.17,116.04,116.04,4547.0,103.9551,104.0357,103.9192,103.9192,4547.0
2015-08-14 11:55:00,116.06,116.1,116.05,116.09,2500.0,103.9372,103.973,103.9282,103.964,2500.0
2015-08-14 12:00:00,116.11,116.12,116.08,116.11,4429.0,103.9819,103.9909,103.9551,103.9819,4429.0
2015-08-14 12:05:00,116.08,116.18,116.08,116.15,6505.0,103.9551,104.0446,103.9551,104.0178,6505.0
2015-08-14 12:10:00,116.15,116.2,116.13,116.14,3714.0,104.0178,104.0625,103.9998,104.0088,3714.0
2015-08-14 12:15:00,116.14,116.16,116.13,116.14,2093.0,104.0088,104.0267,103.9998,104.0088,2093.0
2015-08-14 12:20:00,116.15,116.16,115.99,116.01,3391.0,104.0178,104.0267,103.8745,103.8924,3391.0
2015-08-14 12:25:00,116.0,116.08,116.0,116.08,1500.0,103.8834,103.9551,103.8834,103.9551,1500.0
2015-08-14 12:30:00,116.07,116.16,116.04,116.16,4004.0,103.9461,104.0267,103.9192,104.0267,4004.0
2015-08-14 12:35:00,116.17,116.25,116.14,116.2,3390.0,104.0357,104.1073,104.0088,104.0625,3390.0
2015-08-14 12:40:00,116.22,116.29,116.13,116.16,7128.0,104.0804,104.1431,103.9998,104.0267,7128.0
2015-08-14 12:45:00,116.15,116.17,116.12,116.16,1900.0,104.0178,104.0357,103.9909,104.0267,1900.0
2015-08-14 12:50:00,116.14,116.17,116.09,116.17,3020.0,104.0088,104.0357,103.964,104.0357,3020.0
2015-08-14 12:55:00,116.18,116.29,116.18,116.29,7504.0,104.0446,104.1431,104.0446,104.1431,7504.0
2015-08-14 13:00:00,116.25,116.35,116.25,116.35,3100.0,104.1073,104.1969,104.1073,104.1969,3100.0
2015-08-14 13:05:00,116.33,116.36,116.27,116.27,6230.0,104.1789,104.2058,104.1252,104.1252,6230.0
2015-08-14 13:10:00,116.28,116.4,116.24,116.4,4587.0,104.1342,104.2416,104.0983,104.2416,4587.0
2015-08-14 13:15:00,116.4,116.52,116.4,116.44,7352.0,104.2416,104.3491,104.2416,104.2775,7352.0
2015-08-14 13:20:00,116.39,116.42,116.29,116.33,3785.0,104.2327,104.2595,104.1431,104.1789,3785.0
2015-08-14 13:25:00,116.36,116.41,116.25,116.25,3533.0,104.2058,104.2506,104.1073,104.1073,3533.0
2015-08-14 13:30:00,116.28,116.36,116.28,116.36,2100.0,104.1342,104.2058,104.1342,104.2058,2100.0
2015-08-14 13:35:00,116.38,116.41,116.37,116.41,2650.0,104.2237,104.2506,104.2148,104.2506,2650.0
2015-08-14 13:40:00,116.4,116.52,116.39,116.48,6107.0,104.2416,104.3491,104.2327,104.3133,6107.0
2015-08-14 13:45:00,116.46,116.46,116.29,116.3,3700.0,104.2954,104.2954,104.1431,104.1521,3700.0
2015-08-14 13:50:00,116.28,116.39,116.28,116.38,3945.0,104.1342,104.2327,104.1342,104.2237,3945.0
2015-08-14 13:55:00,116.36,116.38,116.28,116.29,6785.0,104.2058,104.2237,104.1342,104.1431,6785.0
2015-08-14 14:00:00,116.25,116.32,116.25,116.31,4675.0,104.1073,104.17,104.1073,104.161,4675.0
2015-08-14 14:05:00,116.3,116.3,116.17,116.2,4783.0,104.1521,104.1521,104.0357,104.0625,4783.0
2015-08-14 14:10:00,116.21,116.28,116.2,116.28,3383.0,104.0715,104.1342,104.0625,104.1342,3383.0
2015-08-14 14:15:00,116.3,116.3,116.23,116.25,6203.0,104.1521,104.1521,104.0894,104.1073,6203.0
2015-08-14 14:20:00,116.28,116.28,116.21,116.25,3818.0,104.1342,104.1342,104.0715,104.1073,3818.0
2015-08-14 14:25:00,116.27,116.34,116.27,116.28,3749.0,104.1252,104.1879,104.1252,104.1342,3749.0
2015-08-14 14:30:00,116.27,116.35,116.23,116.35,3937.0,104.1252,104.1969,104.0894,104.1969,3937.0
2015-08-14 14:35:00,116.34,116.4,116.31,116.4,5734.0,104.1879,104.2416,104.161,104.2416,5734.0
2015-08-14 14:40:00,116.41,116.47,116.4,116.44,7594.0,104.2506,104.3043,104.2416,104.2775,7594.0
2015-08-14 14:45:00,116.36,116.38,116.3,116.34,3799.0,104.2058,104.2237,104.1521,104.1879,3799.0
2015-08-14 14:50:00,116.34,116.34,116.2,116.23,7599.0,104.1879,104.1879,104.0625,104.0894,7599.0
2015-08-14 14:55:00,116.2,116.28,116.2,116.28,7369.0,104.0625,104.1342,104.0625,104.1342,7369.0
2015-08-14 15:00:00,116.28,116.36,116.27,116.34,10083.0,104.1342,104.2058,104.1252,104.1879,10083.0
2015-08-14 15:05:00,116.36,116.41,116.33,116.4,6179.0,104.2058,104.2506,104.1789,104.2416,6179.0
2015-08-14 15:10:00,116.39,116.48,116.35,116.43,10392.0,104.2327,104.3133,104.1969,104.2685,10392.0
2015-08-14 15:15:00,116.45,116.48,116.39,116.47,10951.0,104.2864,104.3133,104.2327,104.3043,10951.0
2015-08-14 15:20:00,116.47,116.48,116.4,116.45,10861.0,104.3043,104.3133,104.2416,104.2864,10861.0
2015-08-14 15:25:00,116.44,116.53,116.4,116.49,8934.0,104.2775,104.3581,104.2416,104.3222,8934.0
2015-08-14 15:30:00,116.49,116.51,116.41,116.42,13320.0,104.3222,104.3401,104.2506,104.2595,13320.0
2015-08-14 15:35:00,116.42,116.45,116.39,116.45,12539.0,104.2595,104.2864,104.2327,104.2864,12539.0
2015-08-14 15:40:00,116.47,116.52,116.43,116.48,14502.0,104.3043,104.3491,104.2685,104.3133,14502.0
2015-08-14 15:45:00,116.48,116.54,116.44,116.52,12302.0,104.3133,104.367,104.2775,104.3491,12302.0
2015-08-14 15:50:00,116.53,116.54,116.39,116.4,17961.0,104.3581,104.367,104.2327,104.2416,17961.0
2015-08-14 15:55:00,116.39,116.55,116.37,116.49,47192.0,104.2327,104.376,104.2148,104.3222,47192.0
2015-08-17 09:30:00,116.16,116.25,115.47,115.47,25858.0,104.0267,104.1073,103.4088,103.4088,25858.0
2015-08-17 09:35:00,115.43,115.56,115.29,115.42,5971.0,103.373,103.4894,103.2476,103.364,5971.0
2015-08-17 09:40:00,115.42,115.56,115.29,115.47,5562.0,103.364,103.4894,103.2476,103.4088,5562.0
2015-08-17 09:45:00,115.46,115.5,115.32,115.36,6901.0,103.3998,103.4356,103.2744,103.3103,6901.0
2015-08-17 09:50:00,115.34,115.62,115.33,115.52,18466.0,103.2924,103.5431,103.2834,103.4536,18466.0
2015-08-17 09:55:00,115.52,115.6,115.47,115.55,6600.0,103.4536,103.5252,103.4088,103.4804,6600.0
2015-08-17 10:00:00,115.48,115.65,115.48,115.65,5933.0,103.4177,103.57,103.4177,103.57,5933.0
2015-08-17 10:05:00,115.62,115.83,115.55,115.83,11863.0,103.5431,103.7312,103.4804,103.7312,11863.0
2015-08-17 10:10:00,115.82,116.12,115.8,116.09,7100.0,103.7222,103.9909,103.7043,103.964,7100.0
2015-08-17 10:15:00,116.1,116.25,116.1,116.16,6312.0,103.973,104.1073,103.973,104.0267,6312.0
2015-08-17 10:20:00,116.16,116.53,116.14,116.5,45626.0,104.0267,104.3581,104.0088,104.3312,45626.0
2015-08-17 10:25:00,116.5,116.53,116.35,116.51,7549.0,104.3312,104.3581,104.1969,104.3401,7549.0
2015-08-17 10:30:00,116.45,116.48,116.36,116.41,9278.0,104.2864,104.3133,104.2058,104.2506,9278.0
2015-08-17 10:35:00,116.39,116.42,116.18,116.22,7402.0,104.2327,104.2595,104.0446,104.0804,7402.0
2015-08-17 10:40:00,116.2,116.24,116.13,116.21,6700.0,104.0625,104.0983,103.9998,104.0715,6700.0
2015-08-17 10:45:00,116.2,116.34,116.2,116.3,3604.0,104.0625,104.1879,104.0625,104.1521,3604.0
2015-08-17 10:50:00,116.29,116.47,116.29,116.47,6544.0,104.1431,104.3043,104.1431,104.3043,6544.0
2015-08-17 10:55:00,116.47,116.55,116.45,116.54,10409.0,104.3043,104.376,104.2864,104.367,10409.0
2015-08-17 11:00:00,116.54,116.65,116.54,116.65,10571.0,104.367,104.4655,104.367,104.4655,10571.0
2015-08-17 11:05:00,116.58,116.63,116.55,116.61,6297.0,104.4028,104.4476,104.376,104.4297,6297.0
2015-08-17 11:10:00,116.62,116.65,116.61,116.62,3737.0,104.4387,104.4655,104.4297,104.4387,3737.0
2015-08-17 11:15:00,116.62,116.62,116.47,116.53,6938.0,104.4387,104.4387,104.3043,104.3581,6938.0
2015-08-17 11:20:00,116.53,116.55,116.45,116.53,19748.0,104.3581,104.376,104.2864,104.3581,19748.0
2015-08-17 11:25:00,116.54,116.57,116.43,116.51,4718.0,104.367,104.3939,104.2685,104.3401,4718.0
2015-08-17 11:30:00,116.52,116.52,116.4,116.44,7582.0,104.3491,104.3491,104.2416,104.2775,7582.0
2015-08-17 11:35:00,116.45,116.45,116.26,116.38,9502.0,104.2864,104.2864,104.1163,104.2237,9502.0
2015-08-17 11:40:00,116.37,116.49,116.37,116.49,4200.0,104.2148,104.3222,104.2148,104.3222,4200.0
2015-08-17 11:45:00,116.49,116.6,116.48,116.6,5311.0,104.3222,104.4207,104.3133,104.4207,5311.0
2015-08-17 11:50:00,116.6,116.63,116.33,116.37,11173.0,104.4207,104.4476,104.1789,104.2148,11173.0
2015-08-17 11:55:00,116.38,116.42,116.38,116.42,3289.0,104.2237,104.2595,104.2237,104.2595,3289.0
2015-08-17 12:00:00,116.42,116.47,116.36,116.39,9544.0,104.2595,104.3043,104.2058,104.2327,9544.0
2015-08-17 12:05:00,116.39,116.52,116.39,116.52,2973.0,104.2327,104.3491,104.2327,104.3491,2973.0
2015-08-17 12:10:00,116.5,116.5,116.38,116.42,5244.0,104.3312,104.3312,104.2237,104.2595,5244.0
2015-08-17 12:15:00,116.43,116.45,116.4,116.4,3615.0,104.2685,104.2864,104.2416,104.2416,3615.0
2015-08-17 12:20:00,116.37,116.43,116.36,116.4,2193.0,104.2148,104.2685,104.2058,104.2416,2193.0
2015-08-17 12:25:00,116.36,116.37,116.22,116.26,9016.0,104.2058,104.2148,104.0804,104.1163,9016.0
2015-08-17 12:30:00,116.26,116.26,116.16,116.21,3200.0,104.1163,104.1163,104.0267,104.0715,3200.0
2015-08-17 12:35:00,116.23,116.29,116.21,116.29,5416.0,104.0894,104.1431,104.0715,104.1431,5416.0
2015-08-17 12:40:00,116.31,116.32,116.28,116.28,3300.0,104.161,104.17,104.1342,104.1342,3300.0
2015-08-17 12:45:00,116.29,116.36,116.29,116.36,2700.0,104.1431,104.2058,104.1431,104.2058,2700.0
2015-08-17 12:50:00,116.31,116.36,116.28,116.36,3302.0,104.161,104.2058,104.1342,104.2058,3302.0
2015-08-17 12:55:00,116.34,116.38,116.33,116.34,11946.0,104.1879,104.2237,104.1789,104.1879,11946.0
2015-08-17 13:00:00,116.35,116.36,116.32,116.34,6290.0,104.1969,104.2058,104.17,104.1879,6290.0
2015-08-17 13:05:00,116.32,116.32,116.14,116.14,12422.0,104.17,104.17,104.0088,104.0088,12422.0
2015-08-17 13:10:00,116.15,116.19,116.09,116.17,20532.0,104.0178,104.0536,103.964,104.0357,20532.0
2015-08-17 13:15:00,116.15,116.18,116.15,116.16,1802.0,104.0178,104.0446,104.0178,104.0267,1802.0
2015-08-17 13:20:00,116.17,116.28,116.16,116.27,3189.0,104.0357,104.1342,104.0267,104.1252,3189.0
2015-08-17 13:25:00,116.29,116.42,116.25,116.37,6121.0,104.1431,104.2595,104.1073,104.2148,6121.0
2015-08-17 13:30:00,116.36,116.36,116.32,116.36,2851.0,104.2058,104.2058,104.17,104.2058,2851.0
2015-08-17 13:35:00,116.38,116.42,116.38,116.38,1791.0,104.2237,104.2595,104.2237,104.2237,1791.0
2015-08-17 13:40:00,116.38,116.41,116.37,116.41,2075.0,104.2237,104.2506,104.2148,104.2506,2075.0
2015-08-17 13:45:00,116.38,116.43,116.38,116.43,5115.0,104.2237,104.2685,104.2237,104.2685,5115.0
2015-08-17 13:50:00,116.42,116.48,116.4,116.47,3453.0,104.2595,104.3133,104.2416,104.3043,3453.0
2015-08-17 13:55:00,116.49,116.49,116.41,116.44,5000.0,104.3222,104.3222,104.2506,104.2775,5000.0
2015-08-17 14:00:00,116.43,116.49,116.43,116.49,3849.0,104.2685,104.3222,104.2685,104.3222,3849.0
2015-08-17 14:05:00,116.51,116.56,116.47,116.5,6763.0,104.3401,104.3849,104.3043,104.3312,6763.0
2015-08-17 14:10:00,116.49,116.51,116.47,116.48,3252.0,104.3222,104.3401,104.3043,104.3133,3252.0
2015-08-17 14:15:00,116.47,116.49,116.35,116.41,4782.0,104.3043,104.3222,104.1969,104.2506,4782.0
2015-08-17 14:20:00,116.41,116.62,116.41,116.61,8448.0,104.2506,104.4387,104.2506,104.4297,8448.0
2015-08-17 14:25:00,116.56,116.57,116.44,116.44,2100.0,104.3849,104.3939,104.2775,104.2775,2100.0
2015-08-17 14:30:00,116.42,116.44,116.36,116.39,3554.0,104.2595,104.2775,104.2058,104.2327,3554.0
2015-08-17 14:35:00,116.38,116.43,116.38,116.42,4638.0,104.2237,104.2685,104.2237,104.2595,4638.0
2015-08-17 14:40:00,116.42,116.49,116.42,116.44,4956.0,104.2595,104.3222,104.2595,104.2775,4956.0
2015-08-17 14:45:00,116.44,116.45,116.41,116.44,4247.0,104.2775,104.2864,104.2506,104.2775,4247.0
2015-08-17 14:50:00,116.43,116.43,116.3,116.3,3600.0,104.2685,104.2685,104.1521,104.1521,3600.0
2015-08-17 14:55:00,116.27,116.3,116.26,116.27,4024.0,104.1252,104.1521,104.1163,104.1252,4024.0
2015-08-17 15:00:00,116.29,116.29,116.23,116.29,6153.0,104.1431,104.1431,104.0894,104.1431,6153.0
2015-08-17 15:05:00,116.27,116.31,116.25,116.28,3112.0,104.1252,104.161,104.1073,104.1342,3112.0
2015-08-17 15:10:00,116.29,116.31,116.24,116.25,5699.0,104.1431,104.161,104.0983,104.1073,5699.0
2015-08-17 15:15:00,116.25,116.26,116.2,116.2,5247.0,104.1073,104.1163,104.0625,104.0625,5247.0
2015-08-17 15:20:00,116.18,116.2,116.1,116.19,7402.0,104.0446,104.0625,103.973,104.0536,7402.0
2015-08-17 15:25:00,116.18,116.21,116.17,116.18,6233.0,104.0446,104.0715,104.0357,104.0446,6233.0
2015-08-17 15:30:00,116.2,116.24,116.18,116.23,7200.0,104.0625,104.0983,104.0446,104.0894,7200.0
2015-08-17 15:35:00,116.25,116.26,116.2,116.2,7014.0,104.1073,104.1163,104.0625,104.0625,7014.0
2015-08-17 15:40:00,116.2,116.23,116.2,116.2,8011.0,104.0625,104.0894,104.0625,104.0625,8011.0
2015-08-17 15:45:00,116.18,116.2,116.13,116.19,13588.0,104.0446,104.0625,103.9998,104.0536,13588.0
2015-08-17 15:50:00,116.2,116.31,116.19,116.29,15678.0,104.0625,104.161,104.0536,104.1431,15678.0
2015-08-17 15:55:00,116.3,116.4,116.28,116.36,29106.0,104.1521,104.2416,104.1342,104.2058,29106.0
2015-08-18 09:30:00,116.38,116.4,116.02,116.28,12944.0,104.2237,104.2416,103.9013,104.1342,12944.0
2015-08-18 09:35:00,116.29,116.29,116.08,116.08,1800.0,104.1431,104.1431,103.9551,103.9551,1800.0
2015-08-18 09:40:00,116.21,116.25,116.03,116.03,1002.0,104.0715,104.1073,103.9103,103.9103,1002.0
2015-08-18 09:45:00,116.05,116.11,115.83,116.02,2953.0,103.9282,103.9819,103.7312,103.9013,2953.0
2015-08-18 09:50:00,115.98,116.05,115.89,115.96,4077.0,103.8655,103.9282,103.7849,103.8476,4077.0
2015-08-18 09:55:00,115.99,116.14,115.98,116.11,2500.0,103.8745,104.0088,103.8655,103.9819,2500.0
2015-08-18 10:00:00,116.08,116.15,115.86,116.14,20021.0,103.9551,104.0178,103.758,104.0088,20021.0
2015-08-18 10:05:00,116.15,116.31,116.15,116.31,3634.0,104.0178,104.161,104.0178,104.161,3634.0
2015-08-18 10:10:00,116.35,116.36,116.21,116.35,2840.0,104.1969,104.2058,104.0715,104.1969,2840.0
2015-08-18 10:15:00,116.42,116.63,116.33,116.55,6900.0,104.2595,104.4476,104.1789,104.376,6900.0
2015-08-18 10:20:00,116.62,116.7,116.59,116.59,2900.0,104.4387,104.5103,104.4118,104.4118,2900.0
2015-08-18 10:25:00,116.58,116.59,116.5,116.52,4038.0,104.4028,104.4118,104.3312,104.3491,4038.0
2015-08-18 10:30:00,116.54,116.54,116.38,116.5,8001.0,104.367,104.367,104.2237,104.3312,8001.0
2015-08-18 10:35:00,116.47,116.47,116.34,116.38,3235.0,104.3043,104.3043,104.1879,104.2237,3235.0
2015-08-18 10:40:00,116.4,116.43,116.28,116.29,6565.0,104.2416,104.2685,104.1342,104.1431,6565.0
2015-08-18 10:45:00,116.29,116.41,116.27,116.4,6711.0,104.1431,104.2506,104.1252,104.2416,6711.0
2015-08-18 10:50:00,116.41,116.41,116.31,116.36,3480.0,104.2506,104.2506,104.161,104.2058,3480.0
2015-08-18 10:55:00,116.41,116.43,116.36,116.42,3800.0,104.2506,104.2685,104.2058,104.2595,3800.0
2015-08-18 11:00:00,116.41,116.41,116.22,116.22,2600.0,104.2506,104.2506,104.0804,104.0804,2600.0
2015-08-18 11:05:00,116.28,116.28,116.17,116.26,4461.0,104.1342,104.1342,104.0357,104.1163,4461.0
2015-08-18 11:10:00,116.21,116.21,116.1,116.17,4750.0,104.0715,104.0715,103.973,104.0357,4750.0
2015-08-18 11:15:00,116.14,116.15,116.04,116.1,3600.0,104.0088,104.0178,103.9192,103.973,3600.0
2015-08-18 11:20:00,116.12,116.16,116.07,116.11,2500.0,103.9909,104.0267,103.9461,103.9819,2500.0
2015-08-18 11:25:00,116.12,116.19,116.08,116.09,3973.0,103.9909,104.0536,103.9551,103.964,3973.0
2015-08-18 11:30:00,116.09,116.13,116.03,116.04,2548.0,103.964,103.9998,103.9103,103.9192,2548.0
2015-08-18 11:35:00,116.05,116.1,115.99,115.99,5600.0,103.9282,103.973,103.8745,103.8745,5600.0
2015-08-18 11:40:00,115.99,116.09,115.95,116.03,2902.0,103.8745,103.964,103.8386,103.9103,2902.0
2015-08-18 11:45:00,116.03,116.06,116.0,116.0,3020.0,103.9103,103.9372,103.8834,103.8834,3020.0
2015-08-18 11:50:00,116.02,116.09,116.0,116.04,3900.0,103.9013,103.964,103.8834,103.9192,3900.0
2015-08-18 11:55:00,116.05,116.07,115.97,116.02,2901.0,103.9282,103.9461,103.8566,103.9013,2901.0
2015-08-18 12:00:00,116.06,116.11,116.05,116.07,1200.0,103.9372,103.9819,103.9282,103.9461,1200.0
2015-08-18 12:05:00,116.05,116.05,116.02,116.03,600.0,103.9282,103.9282,103.9013,103.9103,600.0
2015-08-18 12:10:00,116.07,116.08,115.99,115.99,1100.0,103.9461,103.9551,103.8745,103.8745,1100.0
2015-08-18 12:15:00,116.02,116.04,115.98,116.0,2100.0,103.9013,103.9192,103.8655,103.8834,2100.0
2015-08-18 12:20:00,116.01,116.01,115.93,115.97,3300.0,103.8924,103.8924,103.8207,103.8566,3300.0
2015-08-18 12:25:00,115.97,115.99,115.96,115.99,1000.0,103.8566,103.8745,103.8476,103.8745,1000.0
2015-08-18 12:30:00,115.97,115.97,115.94,115.97,700.0,103.8566,103.8566,103.8297,103.8566,700.0
2015-08-18 12:35:00,115.93,115.98,115.93,115.98,600.0,103.8207,103.8655,103.8207,103.8655,600.0
2015-08-18 12:40:00,115.96,115.96,115.91,115.96,2741.0,103.8476,103.8476,103.8028,103.8476,2741.0
2015-08-18 12:45:00,115.97,115.98,115.94,115.94,1300.0,103.8566,103.8655,103.8297,103.8297,1300.0
2015-08-18 12:50:00,115.96,116.0,115.96,115.96,2701.0,103.8476,103.8834,103.8476,103.8476,2701.0
2015-08-18 12:55:00,115.97,115.97,115.83,115.83,2473.0,103.8566,103.8566,103.7312,103.7312,2473.0
2015-08-18 13:00:00,115.79,115.81,115.73,115.77,5205.0,103.6954,103.7133,103.6416,103.6774,5205.0
2015-08-18 13:05:00,115.79,115.81,115.75,115.75,3523.0,103.6954,103.7133,103.6595,103.6595,3523.0
2015-08-18 13:10:00,115.75,115.81,115.75,115.8,2853.0,103.6595,103.7133,103.6595,103.7043,2853.0
2015-08-18 13:15:00,115.77,115.81,115.76,115.79,1470.0,103.6774,103.7133,103.6685,103.6954,1470.0
2015-08-18 13:20:00,115.8,115.8,115.71,115.73,6293.0,103.7043,103.7043,103.6237,103.6416,6293.0
2015-08-18 13:25:00,115.71,115.74,115.7,115.74,1302.0,103.6237,103.6506,103.6148,103.6506,1302.0
2015-08-18 13:30:00,115.73,115.73,115.68,115.7,2276.0,103.6416,103.6416,103.5968,103.6148,2276.0
2015-08-18 13:35:00,115.71,115.79,115.68,115.74,5024.0,103.6237,103.6954,103.5968,103.6506,5024.0
2015-08-18 13:40:00,115.73,115.79,115.72,115.78,1969.0,103.6416,103.6954,103.6327,103.6864,1969.0
2015-08-18 13:45:00,115.77,115.79,115.68,115.69,7710.0,103.6774,103.6954,103.5968,103.6058,7710.0
2015-08-18 13:50:00,115.67,115.72,115.63,115.67,4142.0,103.5879,103.6327,103.5521,103.5879,4142.0
2015-08-18 13:55:00,115.7,115.72,115.69,115.69,2872.0,103.6148,103.6327,103.6058,103.6058,2872.0
2015-08-18 14:00:00,115.71,115.71,115.59,115.64,5148.0,103.6237,103.6237,103.5162,103.561,5148.0
2015-08-18 14:05:00,115.67,115.76,115.66,115.72,3060.0,103.5879,103.6685,103.5789,103.6327,3060.0
2015-08-18 14:10:00,115.79,115.79,115.71,115.74,2855.0,103.6954,103.6954,103.6237,103.6506,2855.0
2015-08-18 14:15:00,115.74,115.77,115.71,115.74,3134.0,103.6506,103.6774,103.6237,103.6506,3134.0
2015-08-18 14:20:00,115.75,115.83,115.72,115.81,3189.0,103.6595,103.7312,103.6327,103.7133,3189.0
2015-08-18 14:25:00,115.8,115.8,115.64,115.67,9125.0,103.7043,103.7043,103.561,103.5879,9125.0
2015-08-18 14:30:00,115.69,115.74,115.66,115.66,3422.0,103.6058,103.6506,103.5789,103.5789,3422.0
2015-08-18 14:35:00,115.67,115.71,115.64,115.7,3510.0,103.5879,103.6237,103.561,103.6148,3510.0
2015-08-18 14:40:00,115.7,115.71,115.57,115.6,6189.0,103.6148,103.6237,103.4983,103.5252,6189.0
2015-08-18 14:45:00,115.67,115.7,115.61,115.7,4525.0,103.5879,103.6148,103.5342,103.6148,4525.0
2015-08-18 14:50:00,115.69,115.69,115.61,115.64,5423.0,103.6058,103.6058,103.5342,103.561,5423.0
2015-08-18 14:55:00,115.66,115.72,115.64,115.67,6091.0,103.5789,103.6327,103.561,103.5879,6091.0
2015-08-18 15:00:00,115.66,115.76,115.66,115.75,4682.0,103.5789,103.6685,103.5789,103.6595,4682.0
2015-08-18 15:05:00,115.76,115.78,115.73,115.77,11021.0,103.6685,103.6864,103.6416,103.6774,11021.0
2015-08-18 15:10:00,115.76,115.79,115.7,115.77,13946.0,103.6685,103.6954,103.6148,103.6774,13946.0
2015-08-18 15:15:00,115.77,115.87,115.77,115.84,5191.0,103.6774,103.767,103.6774,103.7401,5191.0
2015-08-18 15:20:00,115.86,115.87,115.77,115.81,15891.0,103.758,103.767,103.6774,103.7133,15891.0
2015-08-18 15:25:00,115.83,115.9,115.81,115.9,6368.0,103.7312,103.7939,103.7133,103.7939,6368.0
2015-08-18 15:30:00,115.91,115.92,115.79,115.86,13250.0,103.8028,103.8118,103.6954,103.758,13250.0
2015-08-18 15:35:00,115.87,115.96,115.86,115.94,17223.0,103.767,103.8476,103.758,103.8297,17223.0
2015-08-18 15:40:00,115.93,115.95,115.86,115.93,9583.0,103.8207,103.8386,103.758,103.8207,9583.0
2015-08-18 15:45:00,115.9,115.97,115.85,115.94,11315.0,103.7939,103.8566,103.7491,103.8297,11315.0
2015-08-18 15:50:00,115.94,115.95,115.89,115.91,11381.0,103.8297,103.8386,103.7849,103.8028,11381.0
2015-08-18 15:55:00,115.93,115.98,115.88,115.92,24695.0,103.8207,103.8655,103.776,103.8118,24695.0
2015-08-19 09:30:00,115.12,115.61,114.96,115.16,17411.0,103.0953,103.5342,102.952,103.1312,17411.0
2015-08-19 09:35:00,115.31,115.48,115.07,115.4,15197.0,103.2655,103.4177,103.0506,103.3461,15197.0
2015-08-19 09:40:00,115.39,115.52,115.22,115.29,7449.0,103.3371,103.4536,103.1849,103.2476,7449.0
2015-08-19 09:45:00,115.33,115.34,115.1,115.1,7184.0,103.2834,103.2924,103.0774,103.0774,7184.0
2015-08-19 09:50:00,115.05,115.39,115.05,115.39,3565.0,103.0326,103.3371,103.0326,103.3371,3565.0
2015-08-19 09:55:00,115.33,115.33,114.92,114.93,9600.0,103.2834,103.2834,102.9162,102.9252,9600.0
2015-08-19 10:00:00,114.92,115.22,114.76,115.07,6110.0,102.9162,103.1849,102.7729,103.0506,6110.0
2015-08-19 10:05:00,115.14,115.24,115.14,115.24,2205.0,103.1132,103.2028,103.1132,103.2028,2205.0
2015-08-19 10:10:00,115.24,115.4,115.24,115.4,5534.0,103.2028,103.3461,103.2028,103.3461,5534.0
2015-08-19 10:15:00,115.43,115.46,115.36,115.45,2600.0,103.373,103.3998,103.3103,103.3909,2600.0
2015-08-19 10:20:00,115.45,115.51,115.35,115.51,2744.0,103.3909,103.4446,103.3013,103.4446,2744.0
2015-08-19 10:25:00,115.45,115.47,115.29,115.3,5200.0,103.3909,103.4088,103.2476,103.2565,5200.0
2015-08-19 10:30:00,115.28,115.3,115.21,115.3,5088.0,103.2386,103.2565,103.1759,103.2565,5088.0
2015-08-19 10:35:00,115.26,115.26,115.02,115.06,6527.0,103.2207,103.2207,103.0058,103.0416,6527.0
2015-08-19 10:40:00,115.07,115.08,114.94,114.95,4648.0,103.0506,103.0595,102.9341,102.9431,4648.0
2015-08-19 10:45:00,114.96,114.96,114.79,114.89,3646.0,102.952,102.952,102.7998,102.8894,3646.0
2015-08-19 10:50:00,114.83,114.83,114.72,114.75,3430.0,102.8356,102.8356,102.7371,102.764,3430.0
2015-08-19 10:55:00,114.79,114.88,114.71,114.88,12050.0,102.7998,102.8804,102.7282,102.8804,12050.0
2015-08-19 11:00:00,114.9,115.12,114.9,115.07,3433.0,102.8983,103.0953,102.8983,103.0506,3433.0
2015-08-19 11:05:00,115.07,115.16,115.07,115.11,2450.0,103.0506,103.1312,103.0506,103.0864,2450.0
2015-08-19 11:10:00,115.1,115.14,114.99,114.99,5197.0,103.0774,103.1132,102.9789,102.9789,5197.0
2015-08-19 11:15:00,115.0,115.0,114.91,114.91,1850.0,102.9879,102.9879,102.9073,102.9073,1850.0
2015-08-19 11:20:00,114.91,114.93,114.8,114.81,2696.0,102.9073,102.9252,102.8088,102.8177,2696.0
2015-08-19 11:25:00,114.77,114.8,114.7,114.75,2562.0,102.7819,102.8088,102.7192,102.764,2562.0
2015-08-19 11:30:00,114.74,114.82,114.67,114.82,8863.0,102.755,102.8267,102.6923,102.8267,8863.0
2015-08-19 11:35:00,114.79,114.89,114.78,114.89,4776.0,102.7998,102.8894,102.7909,102.8894,4776.0
2015-08-19 11:40:00,114.89,114.91,114.75,114.75,3131.0,102.8894,102.9073,102.764,102.764,3131.0
2015-08-19 11:45:00,114.72,114.79,114.67,114.72,3350.0,102.7371,102.7998,102.6923,102.7371,3350.0
2015-08-19 11:50:00,114.72,114.83,114.72,114.83,1350.0,102.7371,102.8356,102.7371,102.8356,1350.0
2015-08-19 11:55:00,114.84,114.89,114.82,114.87,3735.0,102.8446,102.8894,102.8267,102.8715,3735.0
2015-08-19 12:00:00,114.84,114.86,114.76,114.84,3806.0,102.8446,102.8625,102.7729,102.8446,3806.0
2015-08-19 12:05:00,114.79,114.88,114.77,114.88,2001.0,102.7998,102.8804,102.7819,102.8804,2001.0
2015-08-19 12:10:00,114.89,114.89,114.64,114.66,12464.0,102.8894,102.8894,102.6655,102.6834,12464.0
2015-08-19 12:15:00,114.65,114.65,114.53,114.62,16100.0,102.6744,102.6744,102.567,102.6476,16100.0
2015-08-19 12:20:00,114.63,114.64,114.55,114.63,5562.0,102.6565,102.6655,102.5849,102.6565,5562.0
2015-08-19 12:25:00,114.68,114.7,114.55,114.61,7800.0,102.7013,102.7192,102.5849,102.6386,7800.0
2015-08-19 12:30:00,114.64,114.7,114.61,114.61,5533.0,102.6655,102.7192,102.6386,102.6386,5533.0
2015-08-19 12:35:00,114.64,114.7,114.64,114.66,4000.0,102.6655,102.7192,102.6655,102.6834,4000.0
2015-08-19 12:40:00,114.69,114.74,114.63,114.65,6960.0,102.7103,102.755,102.6565,102.6744,6960.0
2015-08-19 12:45:00,114.61,114.76,114.59,114.76,4552.0,102.6386,102.7729,102.6207,102.7729,4552.0
2015-08-19 12:50:00,114.73,114.76,114.69,114.74,1469.0,102.7461,102.7729,102.7103,102.755,1469.0
2015-08-19 12:55:00,114.8,114.8,114.71,114.75,1500.0,102.8088,102.8088,102.7282,102.764,1500.0
2015-08-19 13:00:00,114.8,114.82,114.77,114.81,1700.0,102.8088,102.8267,102.7819,102.8177,1700.0
2015-08-19 13:05:00,114.8,114.86,114.76,114.78,1900.0,102.8088,102.8625,102.7729,102.7909,1900.0
2015-08-19 13:10:00,114.82,114.89,114.82,114.85,2517.0,102.8267,102.8894,102.8267,102.8535,2517.0
2015-08-19 13:15:00,114.86,114.89,114.82,114.89,1528.0,102.8625,102.8894,102.8267,102.8894,1528.0
2015-08-19 13:20:00,114.9,114.91,114.84,114.88,1136.0,102.8983,102.9073,102.8446,102.8804,1136.0
2015-08-19 13:25:00,114.89,114.89,114.74,114.74,3741.0,102.8894,102.8894,102.755,102.755,3741.0
2015-08-19 13:30:00,114.77,114.81,114.75,114.8,1167.0,102.7819,102.8177,102.764,102.8088,1167.0
2015-08-19 13:35:00,114.83,114.86,114.65,114.71,1500.0,102.8356,102.8625,102.6744,102.7282,1500.0
2015-08-19 13:40:00,114.76,114.94,114.76,114.91,2200.0,102.7729,102.9341,102.7729,102.9073,2200.0
2015-08-19 13:45:00,114.89,115.21,114.89,115.12,4700.0,102.8894,103.1759,102.8894,103.0953,4700.0
2015-08-19 13:50:00,115.11,115.11,114.97,115.05,2500.0,103.0864,103.0864,102.961,103.0326,2500.0
2015-08-19 13:55:00,115.07,115.07,114.92,115.04,2984.0,103.0506,103.0506,102.9162,103.0237,2984.0
2015-08-19 14:00:00,115.04,115.13,114.98,115.13,2824.0,103.0237,103.1043,102.97,103.1043,2824.0
2015-08-19 14:05:00,115.08,115.35,115.07,115.33,2850.0,103.0595,103.3013,103.0506,103.2834,2850.0
2015-08-19 14:10:00,115.34,115.72,115.34,115.59,4601.0,103.2924,103.6327,103.2924,103.5162,4601.0
2015-08-19 14:15:00,115.58,115.58,115.42,115.51,3079.0,103.5073,103.5073,103.364,103.4446,3079.0
2015-08-19 14:20:00,115.56,115.63,115.54,115.55,1430.0,103.4894,103.5521,103.4715,103.4804,1430.0
2015-08-19 14:25:00,115.55,115.55,115.41,115.44,1500.0,103.4804,103.4804,103.355,103.3819,1500.0
2015-08-19 14:30:00,115.45,115.45,115.33,115.34,1575.0,103.3909,103.3909,103.2834,103.2924,1575.0
2015-08-19 14:35:00,115.36,115.43,115.36,115.37,2862.0,103.3103,103.373,103.3103,103.3192,2862.0
2015-08-19 14:40:00,115.41,115.43,115.31,115.31,2802.0,103.355,103.373,103.2655,103.2655,2802.0
2015-08-19 14:45:00,115.26,115.33,115.23,115.3,8768.0,103.2207,103.2834,103.1938,103.2565,8768.0
2015-08-19 14:50:00,115.27,115.27,115.14,115.14,1400.0,103.2297,103.2297,103.1132,103.1132,1400.0
2015-08-19 14:55:00,115.1,115.1,114.97,115.03,2600.0,103.0774,103.0774,102.961,103.0147,2600.0
2015-08-19 15:00:00,115.0,115.0,114.85,114.93,3561.0,102.9879,102.9879,102.8535,102.9252,3561.0
2015-08-19 15:05:00,114.95,115.1,114.95,115.07,3050.0,102.9431,103.0774,102.9431,103.0506,3050.0
2015-08-19 15:10:00,115.07,115.14,115.02,115.13,4745.0,103.0506,103.1132,103.0058,103.1043,4745.0
2015-08-19 15:15:00,115.1,115.11,115.02,115.09,3717.0,103.0774,103.0864,103.0058,103.0685,3717.0
2015-08-19 15:20:00,115.07,115.21,114.96,115.15,37230.0,103.0506,103.1759,102.952,103.1222,37230.0
2015-08-19 15:25:00,115.14,115.19,115.08,115.11,8440.0,103.1132,103.158,103.0595,103.0864,8440.0
2015-08-19 15:30:00,115.13,115.21,115.09,115.11,11500.0,103.1043,103.1759,103.0685,103.0864,11500.0
2015-08-19 15:35:00,115.13,115.17,114.93,114.96,7885.0,103.1043,103.1401,102.9252,102.952,7885.0
2015-08-19 15:40:00,114.97,115.14,114.97,115.08,6850.0,102.961,103.1132,102.961,103.0595,6850.0
2015-08-19 15:45:00,115.05,115.15,115.01,115.12,13204.0,103.0326,103.1222,102.9968,103.0953,13204.0
2015-08-19 15:50:00,115.1,115.18,115.06,115.12,8729.0,103.0774,103.1491,103.0416,103.0953,8729.0
2015-08-19 15:55:00,115.11,115.11,114.84,114.88,34837.0,103.0864,103.0864,102.8446,102.8804,34837.0
2015-08-20 09:30:00,114.08,114.85,113.51,113.51,22464.0,102.164,102.8535,101.6535,101.6535,22464.0
2015-08-20 09:35:00,113.51,113.74,113.25,113.72,20275.0,101.6535,101.8595,101.4207,101.8416,20275.0
2015-08-20 09:40:00,113.72,113.94,113.64,113.81,31177.0,101.8416,102.0386,101.7699,101.9222,31177.0
2015-08-20 09:45:00,113.81,113.83,113.41,113.58,13849.0,101.9222,101.9401,101.564,101.7162,13849.0
2015-08-20 09:50:00,113.58,113.68,113.51,113.67,4620.0,101.7162,101.8058,101.6535,101.7968,4620.0
2015-08-20 09:55:00,113.64,113.64,113.45,113.49,6213.0,101.7699,101.7699,101.5998,101.6356,6213.0
2015-08-20 10:00:00,113.43,113.53,113.37,113.37,8004.0,101.5819,101.6714,101.5281,101.5281,8004.0
2015-08-20 10:05:00,113.36,113.42,113.29,113.32,5600.0,101.5192,101.5729,101.4565,101.4834,5600.0
2015-08-20 10:10:00,113.31,113.63,113.31,113.61,8195.0,101.4744,101.761,101.4744,101.7431,8195.0
2015-08-20 10:15:00,113.58,113.66,113.56,113.56,5582.0,101.7162,101.7878,101.6983,101.6983,5582.0
2015-08-20 10:20:00,113.58,113.58,113.31,113.31,7617.0,101.7162,101.7162,101.4744,101.4744,7617.0
2015-08-20 10:25:00,113.28,113.36,113.21,113.21,7257.0,101.4475,101.5192,101.3848,101.3848,7257.0
2015-08-20 10:30:00,113.25,113.25,113.03,113.05,16839.0,101.4207,101.4207,101.2236,101.2416,16839.0
2015-08-20 10:35:00,113.06,113.26,112.99,113.18,11132.0,101.2505,101.4296,101.1878,101.358,11132.0
2015-08-20 10:40:00,113.16,113.26,113.13,113.16,4500.0,101.3401,101.4296,101.3132,101.3401,4500.0
2015-08-20 10:45:00,113.2,113.43,113.19,113.43,5331.0,101.3759,101.5819,101.3669,101.5819,5331.0
2015-08-20 10:50:00,113.47,113.62,113.43,113.57,11674.0,101.6177,101.752,101.5819,101.7072,11674.0
2015-08-20 10:55:00,113.56,113.6,113.37,113.42,30820.0,101.6983,101.7341,101.5281,101.5729,30820.0
2015-08-20 11:00:00,113.4,113.51,113.28,113.44,11651.0,101.555,101.6535,101.4475,101.5908,11651.0
2015-08-20 11:05:00,113.41,113.41,113.2,113.23,4062.0,101.564,101.564,101.3759,101.4028,4062.0
2015-08-20 11:10:00,113.23,113.31,113.14,113.15,4309.0,101.4028,101.4744,101.3222,101.3311,4309.0
2015-08-20 11:15:00,113.13,113.26,113.13,113.17,14220.0,101.3132,101.4296,101.3132,101.349,14220.0
2015-08-20 11:20:00,113.17,113.26,113.15,113.26,5487.0,101.349,101.4296,101.3311,101.4296,5487.0
2015-08-20 11:25:00,113.3,113.4,113.29,113.33,9333.0,101.4654,101.555,101.4565,101.4923,9333.0
2015-08-20 11:30:00,113.35,113.36,113.26,113.35,5060.0,101.5102,101.5192,101.4296,101.5102,5060.0
2015-08-20 11:35:00,113.35,113.39,113.32,113.39,5128.0,101.5102,101.546,101.4834,101.546,5128.0
2015-08-20 11:40:00,113.37,113.43,113.32,113.35,4292.0,101.5281,101.5819,101.4834,101.5102,4292.0
2015-08-20 11:45:00,113.39,113.4,113.29,113.37,2100.0,101.546,101.555,101.4565,101.5281,2100.0
2015-08-20 11:50:00,113.37,113.41,113.3,113.41,10083.0,101.5281,101.564,101.4654,101.564,10083.0
2015-08-20 11:55:00,113.4,113.69,113.39,113.69,10954.0,101.555,101.8147,101.546,101.8147,10954.0
2015-08-20 12:00:00,113.64,113.67,113.55,113.55,5162.0,101.7699,101.7968,101.6893,101.6893,5162.0
2015-08-20 12:05:00,113.55,113.69,113.5,113.68,4819.0,101.6893,101.8147,101.6446,101.8058,4819.0
2015-08-20 12:10:00,113.66,113.69,113.61,113.61,2243.0,101.7878,101.8147,101.7431,101.7431,2243.0
2015-08-20 12:15:00,113.58,113.58,113.4,113.52,4983.0,101.7162,101.7162,101.555,101.6625,4983.0
2015-08-20 12:20:00,113.49,113.49,113.3,113.32,6889.0,101.6356,101.6356,101.4654,101.4834,6889.0
2015-08-20 12:25:00,113.37,113.38,113.23,113.38,5645.0,101.5281,101.5371,101.4028,101.5371,5645.0
2015-08-20 12:30:00,113.4,113.45,113.29,113.29,3800.0,101.555,101.5998,101.4565,101.4565,3800.0
2015-08-20 12:35:00,113.29,113.4,113.29,113.35,5483.0,101.4565,101.555,101.4565,101.5102,5483.0
2015-08-20 12:40:00,113.32,113.36,113.26,113.26,5221.0,101.4834,101.5192,101.4296,101.4296,5221.0
2015-08-20 12:45:00,113.26,113.27,113.16,113.25,15064.0,101.4296,101.4386,101.3401,101.4207,15064.0
2015-08-20 12:50:00,113.26,113.27,113.13,113.17,9890.0,101.4296,101.4386,101.3132,101.349,9890.0
2015-08-20 12:55:00,113.15,113.17,113.02,113.09,8904.0,101.3311,101.349,101.2147,101.2774,8904.0
2015-08-20 13:00:00,113.09,113.13,113.05,113.08,13979.0,101.2774,101.3132,101.2416,101.2684,13979.0
2015-08-20 13:05:00,113.08,113.14,113.08,113.09,8387.0,101.2684,101.3222,101.2684,101.2774,8387.0
2015-08-20 13:10:00,113.1,113.14,113.03,113.1,3021.0,101.2863,101.3222,101.2236,101.2863,3021.0
2015-08-20 13:15:00,113.08,113.27,113.08,113.27,2310.0,101.2684,101.4386,101.2684,101.4386,2310.0
2015-08-20 13:20:00,113.3,113.4,113.27,113.33,7804.0,101.4654,101.555,101.4386,101.4923,7804.0
2015-08-20 13:25:00,113.32,113.52,113.28,113.45,11901.0,101.4834,101.6625,101.4475,101.5998,11901.0
2015-08-20 13:30:00,113.43,113.49,113.39,113.4,5103.0,101.5819,101.6356,101.546,101.555,5103.0
2015-08-20 13:35:00,113.4,113.45,113.36,113.36,2800.0,101.555,101.5998,101.5192,101.5192,2800.0
2015-08-20 13:40:00,113.35,113.37,113.22,113.35,3865.0,101.5102,101.5281,101.3938,101.5102,3865.0
2015-08-20 13:45:00,113.35,113.45,113.28,113.41,2700.0,101.5102,101.5998,101.4475,101.564,2700.0
2015-08-20 13:50:00,113.46,113.49,113.38,113.46,4254.0,101.6087,101.6356,101.5371,101.6087,4254.0
2015-08-20 13:55:00,113.46,113.48,113.4,113.42,9347.0,101.6087,101.6266,101.555,101.5729,9347.0
2015-08-20 14:00:00,113.4,113.4,113.27,113.28,4931.0,101.555,101.555,101.4386,101.4475,4931.0
2015-08-20 14:05:00,113.3,113.4,113.19,113.34,49639.0,101.4654,101.555,101.3669,101.5013,49639.0
2015-08-20 14:10:00,113.34,113.37,113.28,113.3,11104.0,101.5013,101.5281,101.4475,101.4654,11104.0
2015-08-20 14:15:00,113.32,113.35,113.18,113.21,29023.0,101.4834,101.5102,101.358,101.3848,29023.0
2015-08-20 14:20:00,113.21,113.29,113.18,113.2,8702.0,101.3848,101.4565,101.358,101.3759,8702.0
2015-08-20 14:25:00,113.2,113.24,113.08,113.1,14502.0,101.3759,101.4117,101.2684,101.2863,14502.0
2015-08-20 14:30:00,113.1,113.14,112.97,112.98,9484.0,101.2863,101.3222,101.1699,101.1789,9484.0
2015-08-20 14:35:00,112.99,113.13,112.99,113.09,12755.0,101.1878,101.3132,101.1878,101.2774,12755.0
2015-08-20 14:40:00,113.03,113.06,112.83,112.88,11475.0,101.2236,101.2505,101.0445,101.0893,11475.0
2015-08-20 14:45:00,112.88,112.88,112.8,112.85,14114.0,101.0893,101.0893,101.0177,101.0624,14114.0
2015-08-20 14:50:00,112.85,112.91,112.81,112.85,5581.0,101.0624,101.1162,101.0266,101.0624,5581.0
2015-08-20 14:55:00,112.86,112.89,112.79,112.81,8512.0,101.0714,101.0983,101.0087,101.0266,8512.0
2015-08-20 15:00:00,112.83,112.87,112.79,112.87,4294.0,101.0445,101.0804,101.0087,101.0804,4294.0
2015-08-20 15:05:00,112.85,112.91,112.8,112.89,11845.0,101.0624,101.1162,101.0177,101.0983,11845.0
2015-08-20 15:10:00,112.9,113.0,112.88,112.99,13028.0,101.1072,101.1968,101.0893,101.1878,13028.0
2015-08-20 15:15:00,112.96,113.08,112.93,113.06,37673.0,101.161,101.2684,101.1341,101.2505,37673.0
2015-08-20 15:20:00,113.09,113.16,113.01,113.04,14824.0,101.2774,101.3401,101.2057,101.2326,14824.0
2015-08-20 15:25:00,113.05,113.12,113.01,113.12,15676.0,101.2416,101.3042,101.2057,101.3042,15676.0
2015-08-20 15:30:00,113.14,113.35,113.1,113.27,20160.0,101.3222,101.5102,101.2863,101.4386,20160.0
2015-08-20 15:35:00,113.29,113.34,113.17,113.19,12219.0,101.4565,101.5013,101.349,101.3669,12219.0
2015-08-20 15:40:00,113.19,113.3,113.15,113.26,29981.0,101.3669,101.4654,101.3311,101.4296,29981.0
2015-08-20 15:45:00,113.19,113.2,112.94,112.94,19464.0,101.3669,101.3759,101.143,101.143,19464.0
2015-08-20 15:50:00,112.95,112.95,112.78,112.83,14644.0,101.152,101.152,100.9998,101.0445,14644.0
2015-08-20 15:55:00,112.8,112.87,112.57,112.65,63029.0,101.0177,101.0804,100.8117,100.8833,63029.0
2015-08-21 09:30:00,111.92,112.17,111.15,111.54,77235.0,100.2296,100.4535,99.54,99.8893,77235.0
2015-08-21 09:35:00,111.58,111.8,111.35,111.8,25012.0,99.9251,100.1221,99.7191,100.1221,25012.0
2015-08-21 09:40:00,111.85,111.86,111.47,111.47,5100.0,100.1669,100.1759,99.8266,99.8266,5100.0
2015-08-21 09:45:00,111.48,111.67,111.41,111.57,4688.0,99.8355,100.0057,99.7729,99.9161,4688.0
2015-08-21 09:50:00,111.52,111.52,111.31,111.51,7247.0,99.8714,99.8714,99.6833,99.8624,7247.0
2015-08-21 09:55:00,111.51,111.63,111.46,111.55,6604.0,99.8624,99.9699,99.8176,99.8982,6604.0
2015-08-21 10:00:00,111.51,111.75,111.51,111.72,13167.0,99.8624,100.0773,99.8624,100.0505,13167.0
2015-08-21 10:05:00,111.7,111.9,111.7,111.83,7213.0,100.0326,100.2117,100.0326,100.149,7213.0
2015-08-21 10:10:00,111.79,111.82,111.53,111.56,7151.0,100.1132,100.14,99.8803,99.9072,7151.0
2015-08-21 10:15:00,111.59,111.61,111.49,111.56,5045.0,99.9341,99.952,99.8445,99.9072,5045.0
2015-08-21 10:20:00,111.55,111.73,111.51,111.62,5110.0,99.8982,100.0594,99.8624,99.9609,5110.0
2015-08-21 10:25:00,111.65,111.65,111.37,111.37,7583.0,99.9878,99.9878,99.737,99.737,7583.0
2015-08-21 10:30:00,111.34,111.39,111.14,111.17,5082.0,99.7102,99.7549,99.5311,99.5579,5082.0
2015-08-21 10:35:00,111.11,111.14,110.81,110.9,26904.0,99.5042,99.5311,99.2355,99.3161,26904.0
2015-08-21 10:40:00,110.91,111.07,110.85,110.87,9127.0,99.3251,99.4684,99.2714,99.2893,9127.0
2015-08-21 10:45:00,110.9,110.9,110.79,110.84,8633.0,99.3161,99.3161,99.2176,99.2624,8633.0
2015-08-21 10:50:00,110.83,110.95,110.83,110.9,4000.0,99.2534,99.3609,99.2534,99.3161,4000.0
2015-08-21 10:55:00,110.87,110.95,110.77,110.93,8605.0,99.2893,99.3609,99.1997,99.343,8605.0
2015-08-21 11:00:00,110.89,110.9,110.74,110.78,11979.0,99.3072,99.3161,99.1728,99.2087,11979.0
2015-08-21 11:05:00,110.78,110.87,110.74,110.77,8617.0,99.2087,99.2893,99.1728,99.1997,8617.0
2015-08-21 11:10:00,110.76,110.79,110.63,110.69,35774.0,99.1908,99.2176,99.0743,99.1281,35774.0
2015-08-21 11:15:00,110.71,110.74,110.64,110.67,7121.0,99.146,99.1728,99.0833,99.1102,7121.0
2015-08-21 11:20:00,110.69,110.72,110.64,110.67,19789.0,99.1281,99.1549,99.0833,99.1102,19789.0
2015-08-21 11:25:00,110.67,110.81,110.65,110.73,13707.0,99.1102,99.2355,99.0922,99.1639,13707.0
2015-08-21 11:30:00,110.76,110.78,110.63,110.68,13505.0,99.1908,99.2087,99.0743,99.1191,13505.0
2015-08-21 11:35:00,110.67,110.78,110.62,110.65,28558.0,99.1102,99.2087,99.0654,99.0922,28558.0
2015-08-21 11:40:00,110.63,110.82,110.63,110.76,19822.0,99.0743,99.2445,99.0743,99.1908,19822.0
2015-08-21 11:45:00,110.72,110.81,110.66,110.76,6979.0,99.1549,99.2355,99.1012,99.1908,6979.0
2015-08-21 11:50:00,110.74,110.82,110.68,110.77,7024.0,99.1728,99.2445,99.1191,99.1997,7024.0
2015-08-21 11:55:00,110.82,111.02,110.81,110.96,8268.0,99.2445,99.4236,99.2355,99.3699,8268.0
2015-08-21 12:00:00,110.96,111.09,110.93,111.04,6748.0,99.3699,99.4863,99.343,99.4415,6748.0
2015-08-21 12:05:00,111.05,111.27,111.0,111.2,7812.0,99.4505,99.6475,99.4057,99.5848,7812.0
2015-08-21 12:10:00,111.17,111.31,110.98,111.0,5506.0,99.5579,99.6833,99.3878,99.4057,5506.0
2015-08-21 12:15:00,111.03,111.1,110.94,111.03,3701.0,99.4326,99.4952,99.352,99.4326,3701.0
2015-08-21 12:20:00,111.08,111.09,110.86,110.92,6605.0,99.4773,99.4863,99.2803,99.334,6605.0
2015-08-21 12:25:00,110.87,110.96,110.82,110.82,3679.0,99.2893,99.3699,99.2445,99.2445,3679.0
2015-08-21 12:30:00,110.84,110.95,110.83,110.89,5450.0,99.2624,99.3609,99.2534,99.3072,5450.0
2015-08-21 12:35:00,110.88,110.93,110.83,110.86,2141.0,99.2982,99.343,99.2534,99.2803,2141.0
2015-08-21 12:40:00,110.8,110.8,110.63,110.73,14277.0,99.2266,99.2266,99.0743,99.1639,14277.0
2015-08-21 12:45:00,110.72,110.74,110.65,110.65,6683.0,99.1549,99.1728,99.0922,99.0922,6683.0
2015-08-21 12:50:00,110.67,110.73,110.6,110.68,23242.0,99.1102,99.1639,99.0475,99.1191,23242.0
2015-08-21 12:55:00,110.67,110.72,110.45,110.5,22304.0,99.1102,99.1549,98.9131,98.9579,22304.0
2015-08-21 13:00:00,110.49,110.57,110.22,110.27,9900.0,98.949,99.0206,98.7072,98.7519,9900.0
2015-08-21 13:05:00,110.25,110.27,110.18,110.22,6613.0,98.734,98.7519,98.6713,98.7072,6613.0
2015-08-21 13:10:00,110.18,110.3,110.13,110.3,4391.0,98.6713,98.7788,98.6266,98.7788,4391.0
2015-08-21 13:15:00,110.22,110.28,110.17,110.17,4306.0,98.7072,98.7609,98.6624,98.6624,4306.0
2015-08-21 13:20:00,110.15,110.37,110.15,110.33,4438.0,98.6445,98.8415,98.6445,98.8057,4438.0
2015-08-21 13:25:00,110.33,110.52,110.26,110.52,5732.0,98.8057,98.9758,98.743,98.9758,5732.0
2015-08-21 13:30:00,110.53,110.54,110.32,110.4,5925.0,98.9848,98.9937,98.7967,98.8684,5925.0
2015-08-21 13:35:00,110.39,110.57,110.34,110.55,5187.0,98.8594,99.0206,98.8146,99.0027,5187.0
2015-08-21 13:40:00,110.56,110.65,110.54,110.58,5715.0,99.0116,99.0922,98.9937,99.0296,5715.0
2015-08-21 13:45:00,110.56,110.58,110.45,110.48,5084.0,99.0116,99.0296,98.9131,98.94,5084.0
2015-08-21 13:50:00,110.45,110.45,110.27,110.37,6437.0,98.9131,98.9131,98.7519,98.8415,6437.0
2015-08-21 13:55:00,110.39,110.54,110.36,110.54,6252.0,98.8594,98.9937,98.8325,98.9937,6252.0
2015-08-21 14:00:00,110.52,110.82,110.51,110.76,7844.0,98.9758,99.2445,98.9669,99.1908,7844.0
2015-08-21 14:05:00,110.74,110.98,110.7,110.92,25660.0,99.1728,99.3878,99.137,99.334,25660.0
2015-08-21 14:10:00,110.89,110.98,110.83,110.86,7650.0,99.3072,99.3878,99.2534,99.2803,7650.0
2015-08-21 14:15:00,110.92,111.01,110.77,110.79,7919.0,99.334,99.4146,99.1997,99.2176,7919.0
2015-08-21 14:20:00,110.84,110.85,110.76,110.76,5061.0,99.2624,99.2714,99.1908,99.1908,5061.0
2015-08-21 14:25:00,110.79,110.85,110.74,110.76,3517.0,99.2176,99.2714,99.1728,99.1908,3517.0
2015-08-21 14:30:00,110.74,110.84,110.74,110.8,3467.0,99.1728,99.2624,99.1728,99.2266,3467.0
2015-08-21 14:35:00,110.78,110.78,110.54,110.59,6663.0,99.2087,99.2087,98.9937,99.0385,6663.0
2015-08-21 14:40:00,110.61,110.62,110.46,110.46,3385.0,99.0564,99.0654,98.9221,98.9221,3385.0
2015-08-21 14:45:00,110.46,110.49,110.16,110.16,8631.0,98.9221,98.949,98.6534,98.6534,8631.0
2015-08-21 14:50:00,110.12,110.23,110.1,110.18,5910.0,98.6176,98.7161,98.5997,98.6713,5910.0
2015-08-21 14:55:00,110.18,110.31,110.18,110.19,4600.0,98.6713,98.7878,98.6713,98.6803,4600.0
2015-08-21 15:00:00,110.17,110.3,110.15,110.26,5304.0,98.6624,98.7788,98.6445,98.743,5304.0
2015-08-21 15:05:00,110.31,110.31,110.04,110.06,7942.0,98.7878,98.7878,98.546,98.5639,7942.0
2015-08-21 15:10:00,110.09,110.1,109.94,109.96,38472.0,98.5907,98.5997,98.4564,98.4743,38472.0
2015-08-21 15:15:00,109.93,110.27,109.78,110.25,42668.0,98.4474,98.7519,98.3131,98.734,42668.0
2015-08-21 15:20:00,110.17,110.34,110.16,110.29,4003.0,98.6624,98.8146,98.6534,98.7698,4003.0
2015-08-21 15:25:00,110.28,110.28,110.09,110.2,6596.0,98.7609,98.7609,98.5907,98.6892,6596.0
2015-08-21 15:30:00,110.14,110.16,109.96,109.99,14988.0,98.6355,98.6534,98.4743,98.5012,14988.0
2015-08-21 15:35:00,109.97,110.19,109.93,110.15,21042.0,98.4833,98.6803,98.4474,98.6445,21042.0
2015-08-21 15:40:00,110.16,110.24,110.09,110.22,16908.0,98.6534,98.7251,98.5907,98.7072,16908.0
2015-08-21 15:45:00,110.18,110.26,109.99,110.15,30155.0,98.6713,98.743,98.5012,98.6445,30155.0
2015-08-21 15:50:00,110.18,110.26,109.93,109.99,38849.0,98.6713,98.743,98.4474,98.5012,38849.0
2015-08-21 15:55:00,109.95,110.09,109.74,109.94,149538.0,98.4654,98.5907,98.2773,98.4564,149538.0
2015-08-24 09:30:00,104.47,104.47,103.09,103.79,7544.0,93.5578,93.5578,92.3219,92.9488,7544.0
2015-08-24 09:35:00,103.57,104.68,103.26,104.3,83215.0,92.7518,93.7458,92.4742,93.4055,83215.0
2015-08-24 09:40:00,104.42,106.28,104.2,105.94,29916.0,93.513,95.1787,93.316,94.8742,29916.0
2015-08-24 09:45:00,105.87,106.28,104.52,105.96,35091.0,94.8115,95.1787,93.6025,94.8921,35091.0
2015-08-24 09:50:00,105.5,106.31,105.26,105.72,59966.0,94.4802,95.2056,94.2652,94.6772,59966.0
2015-08-24 09:55:00,105.82,107.08,105.7,106.83,28257.0,94.7668,95.8951,94.6593,95.6713,28257.0
2015-08-24 10:00:00,106.84,107.3,106.38,107.23,25733.0,95.6802,96.0922,95.2683,96.0295,25733.0
2015-08-24 10:05:00,107.23,107.28,106.72,107.0,33185.0,96.0295,96.0743,95.5727,95.8235,33185.0
2015-08-24 10:10:00,106.97,107.03,106.55,106.86,31981.0,95.7966,95.8504,95.4205,95.6981,31981.0
2015-08-24 10:15:00,106.75,107.46,106.64,107.36,19282.0,95.5996,96.2354,95.5011,96.1459,19282.0
2015-08-24 10:20:00,107.22,107.9,107.17,107.68,26723.0,96.0205,96.6295,95.9757,96.4325,26723.0
2015-08-24 10:25:00,107.75,107.78,106.79,107.01,18395.0,96.4952,96.522,95.6354,95.8325,18395.0
2015-08-24 10:30:00,106.89,106.94,106.02,106.02,28239.0,95.725,95.7698,94.9459,94.9459,28239.0
2015-08-24 10:35:00,106.08,107.39,106.08,107.13,19260.0,94.9996,96.1728,94.9996,95.9399,19260.0
2015-08-24 10:40:00,107.2,107.23,106.42,106.86,15085.0,96.0026,96.0295,95.3041,95.6981,15085.0
2015-08-24 10:45:00,106.84,107.24,106.84,107.19,10302.0,95.6802,96.0384,95.6802,95.9937,10302.0
2015-08-24 10:50:00,107.17,107.26,107.02,107.1,9512.0,95.9757,96.0563,95.8414,95.9131,9512.0
2015-08-24 10:55:00,107.07,107.14,106.73,106.94,18672.0,95.8862,95.9489,95.5817,95.7698,18672.0
2015-08-24 11:00:00,107.05,107.38,106.77,107.23,49793.0,95.8683,96.1638,95.6175,96.0295,49793.0
2015-08-24 11:05:00,107.17,107.38,106.84,107.02,27113.0,95.9757,96.1638,95.6802,95.8414,27113.0
2015-08-24 11:10:00,107.06,107.32,106.81,107.2,24545.0,95.8772,96.1101,95.6533,96.0026,24545.0
2015-08-24 11:15:00,107.23,107.27,106.96,107.1,43064.0,96.0295,96.0653,95.7877,95.9131,43064.0
2015-08-24 11:20:00,107.09,107.12,106.88,107.08,20478.0,95.9041,95.931,95.716,95.8951,20478.0
2015-08-24 11:25:00,107.0,107.12,106.96,107.12,29246.0,95.8235,95.931,95.7877,95.931,29246.0
2015-08-24 11:30:00,107.04,107.37,107.01,107.33,24973.0,95.8593,96.1549,95.8325,96.119,24973.0
2015-08-24 11:35:00,107.38,107.75,107.35,107.58,13277.0,96.1638,96.4952,96.1369,96.3429,13277.0
2015-08-24 11:40:00,107.59,107.8,107.43,107.78,30525.0,96.3519,96.5399,96.2086,96.522,30525.0
2015-08-24 11:45:00,107.77,108.0,107.71,107.99,41906.0,96.5131,96.719,96.4593,96.7101,41906.0
2015-08-24 11:50:00,107.95,108.91,107.94,108.87,35078.0,96.6743,97.534,96.6653,97.4982,35078.0
2015-08-24 11:55:00,108.8,108.8,108.33,108.5,23386.0,97.4355,97.4355,97.0146,97.1668,23386.0
2015-08-24 12:00:00,108.5,108.54,108.0,108.05,33171.0,97.1668,97.2026,96.719,96.7638,33171.0
2015-08-24 12:05:00,108.09,108.59,107.94,108.59,18299.0,96.7996,97.2474,96.6653,97.2474,18299.0
2015-08-24 12:10:00,108.5,108.7,108.22,108.42,39466.0,97.1668,97.3459,96.9161,97.0952,39466.0
2015-08-24 12:15:00,108.4,108.78,108.22,108.78,27649.0,97.0773,97.4176,96.9161,97.4176,27649.0
2015-08-24 12:20:00,108.71,108.97,108.57,108.87,28331.0,97.3549,97.5877,97.2295,97.4982,28331.0
2015-08-24 12:25:00,108.89,109.28,108.81,109.08,14896.0,97.5161,97.8653,97.4444,97.6862,14896.0
2015-08-24 12:30:00,109.03,109.17,108.82,109.03,11486.0,97.6415,97.7668,97.4534,97.6415,11486.0
2015-08-24 12:35:00,109.06,109.22,108.98,108.98,6768.0,97.6683,97.8116,97.5967,97.5967,6768.0
2015-08-24 12:40:00,108.99,109.15,108.83,108.85,17774.0,97.6056,97.7489,97.4623,97.4803,17774.0
2015-08-24 12:45:00,108.85,108.89,108.39,108.47,10364.0,97.4803,97.5161,97.0683,97.14,10364.0
2015-08-24 12:50:00,108.53,108.87,108.4,108.76,6290.0,97.1937,97.4982,97.0773,97.3997,6290.0
2015-08-24 12:55:00,108.78,108.97,108.52,108.71,13239.0,97.4176,97.5877,97.1847,97.3549,13239.0
2015-08-24 13:00:00,108.73,108.84,108.7,108.71,3766.0,97.3728,97.4713,97.3459,97.3549,3766.0
2015-08-24 13:05:00,108.73,108.86,108.67,108.84,7300.0,97.3728,97.4892,97.3191,97.4713,7300.0
2015-08-24 13:10:00,108.85,108.88,108.58,108.67,7939.0,97.4803,97.5071,97.2385,97.3191,7939.0
2015-08-24 13:15:00,108.58,108.64,108.37,108.54,9794.0,97.2385,97.2922,97.0504,97.2026,9794.0
2015-08-24 13:20:00,108.52,108.54,108.07,108.16,9473.0,97.1847,97.2026,96.7817,96.8623,9473.0
2015-08-24 13:25:00,108.12,108.18,107.86,108.02,4991.0,96.8265,96.8802,96.5937,96.737,4991.0
2015-08-24 13:30:00,108.04,108.04,107.76,107.76,4889.0,96.7549,96.7549,96.5041,96.5041,4889.0
2015-08-24 13:35:00,107.75,107.75,107.28,107.32,10835.0,96.4952,96.4952,96.0743,96.1101,10835.0
2015-08-24 13:40:00,107.33,107.59,107.18,107.36,3334.0,96.119,96.3519,95.9847,96.1459,3334.0
2015-08-24 13:45:00,107.42,107.78,107.42,107.67,4011.0,96.1996,96.522,96.1996,96.4235,4011.0
2015-08-24 13:50:00,107.68,107.7,107.28,107.28,6545.0,96.4325,96.4504,96.0743,96.0743,6545.0
2015-08-24 13:55:00,107.22,107.22,106.87,106.95,15884.0,96.0205,96.0205,95.7071,95.7787,15884.0
2015-08-24 14:00:00,106.96,107.07,106.77,106.93,12346.0,95.7877,95.8862,95.6175,95.7608,12346.0
2015-08-24 14:05:00,106.99,106.99,106.65,106.71,15161.0,95.8145,95.8145,95.5101,95.5638,15161.0
2015-08-24 14:10:00,106.75,106.85,106.56,106.56,29914.0,95.5996,95.6892,95.4295,95.4295,29914.0
2015-08-24 14:15:00,106.56,106.94,106.39,106.91,27901.0,95.4295,95.7698,95.2772,95.7429,27901.0
2015-08-24 14:20:00,106.97,107.05,106.82,106.82,9016.0,95.7966,95.8683,95.6623,95.6623,9016.0
2015-08-24 14:25:00,106.82,106.98,106.66,106.78,15753.0,95.6623,95.8056,95.519,95.6265,15753.0
2015-08-24 14:30:00,106.78,106.91,106.66,106.8,9427.0,95.6265,95.7429,95.519,95.6444,9427.0
2015-08-24 14:35:00,106.82,107.01,106.82,106.91,9588.0,95.6623,95.8325,95.6623,95.7429,9588.0
2015-08-24 14:40:00,106.86,106.87,106.48,106.57,17770.0,95.6981,95.7071,95.3578,95.4384,17770.0
2015-08-24 14:45:00,106.57,106.62,106.25,106.41,28397.0,95.4384,95.4832,95.1518,95.2951,28397.0
2015-08-24 14:50:00,106.51,106.52,105.67,105.67,21032.0,95.3847,95.3936,94.6324,94.6324,21032.0
2015-08-24 14:55:00,105.65,106.0,105.26,105.45,29469.0,94.6145,94.928,94.2652,94.4354,29469.0
2015-08-24 15:00:00,105.37,105.66,104.91,105.52,30162.0,94.3638,94.6235,93.9518,94.4981,30162.0
2015-08-24 15:05:00,105.49,105.9,105.49,105.9,8055.0,94.4712,94.8384,94.4712,94.8384,8055.0
2015-08-24 15:10:00,105.88,105.89,105.26,105.5,14680.0,94.8205,94.8294,94.2652,94.4802,14680.0
2015-08-24 15:15:00,105.47,105.55,105.1,105.1,19064.0,94.4533,94.525,94.122,94.122,19064.0
2015-08-24 15:20:00,105.18,105.42,104.75,105.13,43294.0,94.1936,94.4085,93.8085,94.1488,43294.0
2015-08-24 15:25:00,105.19,105.38,104.96,105.11,44435.0,94.2026,94.3727,93.9966,94.1309,44435.0
2015-08-24 15:30:00,105.19,105.26,104.77,105.21,37141.0,94.2026,94.2652,93.8264,94.2205,37141.0
2015-08-24 15:35:00,105.17,106.34,105.16,106.28,23862.0,94.1846,95.2324,94.1757,95.1787,23862.0
2015-08-24 15:40:00,106.28,106.77,105.73,106.77,27136.0,95.1787,95.6175,94.6862,95.6175,27136.0
2015-08-24 15:45:00,106.65,107.16,105.96,105.96,34046.0,95.5101,95.9668,94.8921,94.8921,34046.0
2015-08-24 15:50:00,105.98,106.6,105.77,106.6,47808.0,94.91,95.4653,94.722,95.4653,47808.0
2015-08-24 15:55:00,106.6,106.6,105.34,105.36,84609.0,95.4653,95.4653,94.3369,94.3548,84609.0
2015-08-25 09:30:00,109.13,109.39,109.13,109.39,200.0,97.731,97.9639,97.731,97.9639,200.0
2015-08-25 09:35:00,108.22,108.32,107.1,107.66,58334.0,96.9161,97.0056,95.9131,96.4146,58334.0
2015-08-25 09:40:00,107.56,107.62,107.0,107.0,34843.0,96.325,96.3787,95.8235,95.8235,34843.0
2015-08-25 09:45:00,106.96,107.37,106.91,107.03,15072.0,95.7877,96.1549,95.7429,95.8504,15072.0
2015-08-25 09:50:00,107.04,107.16,106.91,106.91,36822.0,95.8593,95.9668,95.7429,95.7429,36822.0
2015-08-25 09:55:00,106.92,107.03,106.83,106.84,32671.0,95.7519,95.8504,95.6713,95.6802,32671.0
2015-08-25 10:00:00,106.99,107.04,106.76,106.87,20622.0,95.8145,95.8593,95.6086,95.7071,20622.0
2015-08-25 10:05:00,106.79,106.89,106.63,106.74,19136.0,95.6354,95.725,95.4921,95.5907,19136.0
2015-08-25 10:10:00,106.77,107.12,106.71,107.06,15772.0,95.6175,95.931,95.5638,95.8772,15772.0
2015-08-25 10:15:00,107.07,107.21,107.05,107.08,10662.0,95.8862,96.0116,95.8683,95.8951,10662.0
2015-08-25 10:20:00,107.03,107.2,106.88,107.0,36991.0,95.8504,96.0026,95.716,95.8235,36991.0
2015-08-25 10:25:00,106.98,107.05,106.81,106.97,13179.0,95.8056,95.8683,95.6533,95.7966,13179.0
2015-08-25 10:30:00,106.94,107.03,106.76,107.03,17288.0,95.7698,95.8504,95.6086,95.8504,17288.0
2015-08-25 10:35:00,106.99,107.05,106.86,106.96,14156.0,95.8145,95.8683,95.6981,95.7877,14156.0
2015-08-25 10:40:00,106.97,107.24,106.9,107.07,22120.0,95.7966,96.0384,95.7339,95.8862,22120.0
2015-08-25 10:45:00,107.06,107.12,106.79,106.93,11029.0,95.8772,95.931,95.6354,95.7608,11029.0
2015-08-25 10:50:00,106.97,107.08,106.97,106.98,6124.0,95.7966,95.8951,95.7966,95.8056,6124.0
2015-08-25 10:55:00,107.04,107.1,106.79,106.94,15054.0,95.8593,95.9131,95.6354,95.7698,15054.0
2015-08-25 11:00:00,106.95,107.2,106.94,107.14,17156.0,95.7787,96.0026,95.7698,95.9489,17156.0
2015-08-25 11:05:00,107.18,107.34,107.16,107.3,17053.0,95.9847,96.128,95.9668,96.0922,17053.0
2015-08-25 11:10:00,107.31,107.76,107.3,107.74,20089.0,96.1011,96.5041,96.0922,96.4862,20089.0
2015-08-25 11:15:00,107.77,107.84,107.61,107.68,13215.0,96.5131,96.5758,96.3698,96.4325,13215.0
2015-08-25 11:20:00,107.67,107.91,107.37,107.56,34802.0,96.4235,96.6384,96.1549,96.325,34802.0
2015-08-25 11:25:00,107.55,107.58,107.33,107.35,11524.0,96.316,96.3429,96.119,96.1369,11524.0
2015-08-25 11:30:00,107.32,107.39,107.26,107.39,7400.0,96.1101,96.1728,96.0563,96.1728,7400.0
2015-08-25 11:35:00,107.37,107.4,107.22,107.25,19744.0,96.1549,96.1817,96.0205,96.0474,19744.0
2015-08-25 11:40:00,107.27,107.31,107.16,107.31,9629.0,96.0653,96.1011,95.9668,96.1011,9629.0
2015-08-25 11:45:00,107.32,107.52,107.27,107.51,15647.0,96.1101,96.2892,96.0653,96.2802,15647.0
2015-08-25 11:50:00,107.52,107.64,107.44,107.46,11385.0,96.2892,96.3966,96.2175,96.2354,11385.0
2015-08-25 11:55:00,107.42,107.44,107.34,107.37,7712.0,96.1996,96.2175,96.128,96.1549,7712.0
2015-08-25 12:00:00,107.4,107.45,107.3,107.4,13157.0,96.1817,96.2265,96.0922,96.1817,13157.0
2015-08-25 12:05:00,107.41,107.51,107.38,107.5,8471.0,96.1907,96.2802,96.1638,96.2713,8471.0
2015-08-25 12:10:00,107.52,107.62,107.5,107.61,4775.0,96.2892,96.3787,96.2713,96.3698,4775.0
2015-08-25 12:15:00,107.63,107.65,107.43,107.5,16998.0,96.3877,96.4056,96.2086,96.2713,16998.0
2015-08-25 12:20:00,107.53,107.72,107.53,107.69,6957.0,96.2981,96.4683,96.2981,96.4414,6957.0
2015-08-25 12:25:00,107.69,107.72,107.6,107.72,5401.0,96.4414,96.4683,96.3608,96.4683,5401.0
2015-08-25 12:30:00,107.67,107.85,107.66,107.79,3541.0,96.4235,96.5847,96.4146,96.531,3541.0
2015-08-25 12:35:00,107.77,107.78,107.51,107.56,14816.0,96.5131,96.522,96.2802,96.325,14816.0
2015-08-25 12:40:00,107.56,107.61,107.47,107.51,8937.0,96.325,96.3698,96.2444,96.2802,8937.0
2015-08-25 12:45:00,107.52,107.52,107.36,107.43,6917.0,96.2892,96.2892,96.1459,96.2086,6917.0
2015-08-25 12:50:00,107.47,107.52,107.34,107.36,4849.0,96.2444,96.2892,96.128,96.1459,4849.0
2015-08-25 12:55:00,107.33,107.42,107.23,107.23,6250.0,96.119,96.1996,96.0295,96.0295,6250.0
2015-08-25 13:00:00,107.26,107.3,107.15,107.24,9526.0,96.0563,96.0922,95.9578,96.0384,9526.0
2015-08-25 13:05:00,107.25,107.36,107.19,107.19,4212.0,96.0474,96.1459,95.9937,95.9937,4212.0
2015-08-25 13:10:00,107.21,107.23,106.93,106.95,21265.0,96.0116,96.0295,95.7608,95.7787,21265.0
2015-08-25 13:15:00,106.95,107.01,106.8,106.85,15826.0,95.7787,95.8325,95.6444,95.6892,15826.0
2015-08-25 13:20:00,106.84,107.0,106.84,106.92,4870.0,95.6802,95.8235,95.6802,95.7519,4870.0
2015-08-25 13:25:00,106.9,106.91,106.6,106.68,61286.0,95.7339,95.7429,95.4653,95.5369,61286.0
2015-08-25 13:30:00,106.69,106.84,106.66,106.7,9186.0,95.5459,95.6802,95.519,95.5548,9186.0
2015-08-25 13:35:00,106.72,106.99,106.7,106.9,17687.0,95.5727,95.8145,95.5548,95.7339,17687.0
2015-08-25 13:40:00,106.9,106.99,106.64,106.65,50708.0,95.7339,95.8145,95.5011,95.5101,50708.0
2015-08-25 13:45:00,106.66,106.83,106.61,106.68,9366.0,95.519,95.6713,95.4742,95.5369,9366.0
2015-08-25 13:50:00,106.68,106.88,106.62,106.79,5785.0,95.5369,95.716,95.4832,95.6354,5785.0
2015-08-25 13:55:00,106.85,107.0,106.85,106.89,4232.0,95.6892,95.8235,95.6892,95.725,4232.0
2015-08-25 14:00:00,106.89,107.03,106.82,106.83,7526.0,95.725,95.8504,95.6623,95.6713,7526.0
2015-08-25 14:05:00,106.79,106.87,106.66,106.66,6000.0,95.6354,95.7071,95.519,95.519,6000.0
2015-08-25 14:10:00,106.66,106.78,106.56,106.6,6562.0,95.519,95.6265,95.4295,95.4653,6562.0
2015-08-25 14:15:00,106.64,106.64,106.52,106.61,8363.0,95.5011,95.5011,95.3936,95.4742,8363.0
2015-08-25 14:20:00,106.6,106.9,106.54,106.76,14377.0,95.4653,95.7339,95.4115,95.6086,14377.0
2015-08-25 14:25:00,106.73,106.83,106.58,106.67,9431.0,95.5817,95.6713,95.4474,95.528,9431.0
2015-08-25 14:30:00,106.69,106.87,106.68,106.72,11399.0,95.5459,95.7071,95.5369,95.5727,11399.0
2015-08-25 14:35:00,106.73,106.78,106.57,106.69,9779.0,95.5817,95.6265,95.4384,95.5459,9779.0
2015-08-25 14:40:00,106.65,106.84,106.63,106.72,11356.0,95.5101,95.6802,95.4921,95.5727,11356.0
2015-08-25 14:45:00,106.76,107.06,106.7,107.06,5893.0,95.6086,95.8772,95.5548,95.8772,5893.0
2015-08-25 14:50:00,107.14,107.27,107.01,107.05,13748.0,95.9489,96.0653,95.8325,95.8683,13748.0
2015-08-25 14:55:00,107.1,107.16,106.98,107.04,10698.0,95.9131,95.9668,95.8056,95.8593,10698.0
2015-08-25 15:00:00,107.02,107.09,106.81,106.85,13930.0,95.8414,95.9041,95.6533,95.6892,13930.0
2015-08-25 15:05:00,106.86,106.86,106.64,106.69,17851.0,95.6981,95.6981,95.5011,95.5459,17851.0
2015-08-25 15:10:00,106.67,106.74,106.61,106.69,16363.0,95.528,95.5907,95.4742,95.5459,16363.0
2015-08-25 15:15:00,106.69,106.69,106.23,106.26,39538.0,95.5459,95.5459,95.1339,95.1608,39538.0
2015-08-25 15:20:00,106.27,106.28,105.97,106.01,40019.0,95.1697,95.1787,94.9011,94.9369,40019.0
2015-08-25 15:25:00,105.98,106.12,105.66,105.87,41129.0,94.91,95.0354,94.6235,94.8115,41129.0
2015-08-25 15:30:00,105.83,105.93,105.41,105.57,37045.0,94.7757,94.8653,94.3996,94.5429,37045.0
2015-08-25 15:35:00,105.6,105.75,105.0,105.08,36097.0,94.5697,94.7041,94.0324,94.104,36097.0
2015-08-25 15:40:00,105.01,105.4,104.96,105.13,35346.0,94.0414,94.3906,93.9966,94.1488,35346.0
2015-08-25 15:45:00,105.13,105.17,104.77,105.04,140674.0,94.1488,94.1846,93.8264,94.0682,140674.0
2015-08-25 15:50:00,105.02,105.61,104.81,105.49,100359.0,94.0503,94.5787,93.8623,94.4712,100359.0
2015-08-25 15:55:00,105.5,105.58,104.39,104.57,202295.0,94.4802,94.5518,93.4861,93.6473,202295.0
2015-08-26 09:30:00,106.57,106.57,106.57,106.57,200.0,95.4384,95.4384,95.4384,95.4384,200.0
2015-08-26 09:35:00,106.54,106.66,106.15,106.3,37447.0,95.4115,95.519,95.0623,95.1966,37447.0
2015-08-26 09:40:00,106.42,106.68,105.86,105.86,27540.0,95.3041,95.5369,94.8026,94.8026,27540.0
2015-08-26 09:45:00,105.91,106.27,105.79,106.16,13075.0,94.8474,95.1697,94.7399,95.0712,13075.0
2015-08-26 09:50:00,106.17,106.19,105.7,105.92,11567.0,95.0802,95.0981,94.6593,94.8563,11567.0
2015-08-26 09:55:00,106.02,106.22,105.81,105.98,6946.0,94.9459,95.125,94.7578,94.91,6946.0
2015-08-26 10:00:00,105.99,106.25,105.87,106.17,33811.0,94.919,95.1518,94.8115,95.0802,33811.0
2015-08-26 10:05:00,106.23,106.47,106.06,106.15,10378.0,95.1339,95.3489,94.9817,95.0623,10378.0
2015-08-26 10:10:00,106.19,106.27,105.95,106.15,9600.0,95.0981,95.1697,94.8832,95.0623,9600.0
2015-08-26 10:15:00,106.16,106.16,105.08,105.08,9944.0,95.0712,95.0712,94.104,94.104,9944.0
2015-08-26 10:20:00,105.27,105.71,105.11,105.52,11539.0,94.2742,94.6682,94.1309,94.4981,11539.0
2015-08-26 10:25:00,105.61,105.81,105.57,105.71,7950.0,94.5787,94.7578,94.5429,94.6682,7950.0
2015-08-26 10:30:00,105.71,106.3,105.65,106.03,24630.0,94.6682,95.1966,94.6145,94.9548,24630.0
2015-08-26 10:35:00,106.1,106.1,105.61,105.98,22888.0,95.0175,95.0175,94.5787,94.91,22888.0
2015-08-26 10:40:00,106.02,106.05,105.7,105.77,35961.0,94.9459,94.9727,94.6593,94.722,35961.0
2015-08-26 10:45:00,105.77,105.93,105.38,105.51,49978.0,94.722,94.8653,94.3727,94.4891,49978.0
2015-08-26 10:50:00,105.68,106.18,105.64,106.18,19778.0,94.6414,95.0891,94.6056,95.0891,19778.0
2015-08-26 10:55:00,106.14,106.14,105.65,105.7,11277.0,95.0533,95.0533,94.6145,94.6593,11277.0
2015-08-26 11:00:00,105.68,105.77,105.43,105.73,12561.0,94.6414,94.722,94.4175,94.6862,12561.0
2015-08-26 11:05:00,105.73,105.79,105.37,105.48,14208.0,94.6862,94.7399,94.3638,94.4623,14208.0
2015-08-26 11:10:00,105.5,105.55,105.27,105.28,6370.0,94.4802,94.525,94.2742,94.2832,6370.0
2015-08-26 11:15:00,105.36,105.49,105.34,105.41,5886.0,94.3548,94.4712,94.3369,94.3996,5886.0
2015-08-26 11:20:00,105.43,105.55,105.32,105.32,7008.0,94.4175,94.525,94.319,94.319,7008.0
2015-08-26 11:25:00,105.38,105.45,105.27,105.38,4542.0,94.3727,94.4354,94.2742,94.3727,4542.0
2015-08-26 11:30:00,105.34,105.47,104.86,105.01,16594.0,94.3369,94.4533,93.907,94.0414,16594.0
2015-08-26 11:35:00,104.94,105.01,104.68,104.75,8616.0,93.9787,94.0414,93.7458,93.8085,8616.0
2015-08-26 11:40:00,104.68,105.15,104.68,105.01,9492.0,93.7458,94.1667,93.7458,94.0414,9492.0
2015-08-26 11:45:00,104.99,105.17,104.74,105.1,7988.0,94.0234,94.1846,93.7996,94.122,7988.0
2015-08-26 11:50:00,105.12,105.31,104.97,105.01,23607.0,94.1399,94.31,94.0055,94.0414,23607.0
2015-08-26 11:55:00,105.06,105.17,104.89,104.98,18262.0,94.0861,94.1846,93.9339,94.0145,18262.0
2015-08-26 12:00:00,104.97,105.05,104.86,104.89,6655.0,94.0055,94.0772,93.907,93.9339,6655.0
2015-08-26 12:05:00,104.9,105.11,104.74,105.02,9174.0,93.9428,94.1309,93.7996,94.0503,9174.0
2015-08-26 12:10:00,105.01,105.03,104.77,104.8,3000.0,94.0414,94.0593,93.8264,93.8533,3000.0
2015-08-26 12:15:00,104.82,105.22,104.76,105.13,17064.0,93.8712,94.2294,93.8175,94.1488,17064.0
2015-08-26 12:20:00,105.15,105.16,104.79,104.82,1923.0,94.1667,94.1757,93.8443,93.8712,1923.0
2015-08-26 12:25:00,104.84,104.84,104.57,104.72,12737.0,93.8891,93.8891,93.6473,93.7817,12737.0
2015-08-26 12:30:00,104.75,104.78,104.37,104.37,17161.0,93.8085,93.8354,93.4682,93.4682,17161.0
2015-08-26 12:35:00,104.44,104.64,104.4,104.44,25769.0,93.5309,93.71,93.4951,93.5309,25769.0
2015-08-26 12:40:00,104.41,104.53,104.27,104.36,17117.0,93.504,93.6115,93.3787,93.4593,17117.0
2015-08-26 12:45:00,104.33,104.48,104.25,104.43,6800.0,93.4324,93.5667,93.3607,93.5219,6800.0
2015-08-26 12:50:00,104.41,104.49,104.3,104.49,7762.0,93.504,93.5757,93.4055,93.5757,7762.0
2015-08-26 12:55:00,104.5,104.82,104.47,104.8,7400.0,93.5846,93.8712,93.5578,93.8533,7400.0
2015-08-26 13:00:00,104.79,105.01,104.67,104.76,7609.0,93.8443,94.0414,93.7369,93.8175,7609.0
2015-08-26 13:05:00,104.84,104.86,104.48,104.55,5473.0,93.8891,93.907,93.5667,93.6294,5473.0
2015-08-26 13:10:00,104.59,104.8,104.33,104.46,17231.0,93.6652,93.8533,93.4324,93.5488,17231.0
2015-08-26 13:15:00,104.49,104.64,104.4,104.5,5437.0,93.5757,93.71,93.4951,93.5846,5437.0
2015-08-26 13:20:00,104.61,104.97,104.59,104.9,6451.0,93.6831,94.0055,93.6652,93.9428,6451.0
2015-08-26 13:25:00,104.85,105.02,104.81,105.02,4471.0,93.8981,94.0503,93.8623,94.0503,4471.0
2015-08-26 13:30:00,105.02,105.05,104.88,104.96,9356.0,94.0503,94.0772,93.9249,93.9966,9356.0
2015-08-26 13:35:00,105.01,105.45,104.98,105.44,16629.0,94.0414,94.4354,94.0145,94.4264,16629.0
2015-08-26 13:40:00,105.44,105.49,104.93,104.93,27091.0,94.4264,94.4712,93.9697,93.9697,27091.0
2015-08-26 13:45:00,104.97,105.21,104.83,104.89,8975.0,94.0055,94.2205,93.8802,93.9339,8975.0
2015-08-26 13:50:00,104.9,105.1,104.88,105.02,10113.0,93.9428,94.122,93.9249,94.0503,10113.0
2015-08-26 13:55:00,105.06,105.14,104.83,105.11,11189.0,94.0861,94.1578,93.8802,94.1309,11189.0
2015-08-26 14:00:00,105.19,105.19,104.96,105.07,12391.0,94.2026,94.2026,93.9966,94.0951,12391.0
2015-08-26 14:05:00,105.06,105.26,105.04,105.07,10069.0,94.0861,94.2652,94.0682,94.0951,10069.0
2015-08-26 14:10:00,105.17,105.21,104.93,104.98,17951.0,94.1846,94.2205,93.9697,94.0145,17951.0
2015-08-26 14:15:00,104.98,105.06,104.7,104.77,21136.0,94.0145,94.0861,93.7637,93.8264,21136.0
2015-08-26 14:20:00,104.77,104.93,104.74,104.86,6317.0,93.8264,93.9697,93.7996,93.907,6317.0
2015-08-26 14:25:00,104.89,105.0,104.82,104.94,8772.0,93.9339,94.0324,93.8712,93.9787,8772.0
2015-08-26 14:30:00,104.94,105.11,104.82,105.04,9098.0,93.9787,94.1309,93.8712,94.0682,9098.0
2015-08-26 14:35:00,105.11,105.28,105.07,105.26,9938.0,94.1309,94.2832,94.0951,94.2652,9938.0
2015-08-26 14:40:00,105.3,105.56,105.29,105.52,15493.0,94.3011,94.5339,94.2921,94.4981,15493.0
2015-08-26 14:45:00,105.55,105.8,105.28,105.39,43131.0,94.525,94.7488,94.2832,94.3817,43131.0
2015-08-26 14:50:00,105.48,105.76,105.48,105.61,15877.0,94.4623,94.713,94.4623,94.5787,15877.0
2015-08-26 14:55:00,105.62,105.71,105.42,105.67,29792.0,94.5876,94.6682,94.4085,94.6324,29792.0
2015-08-26 15:00:00,105.66,105.68,105.5,105.59,9560.0,94.6235,94.6414,94.4802,94.5608,9560.0
2015-08-26 15:05:00,105.59,106.02,105.55,105.92,33376.0,94.5608,94.9459,94.525,94.8563,33376.0
2015-08-26 15:10:00,106.04,106.39,105.79,106.3,54117.0,94.9638,95.2772,94.7399,95.1966,54117.0
2015-08-26 15:15:00,106.24,106.53,105.93,106.41,41824.0,95.1429,95.4026,94.8653,95.2951,41824.0
2015-08-26 15:20:00,106.45,106.6,106.19,106.33,70981.0,95.3309,95.4653,95.0981,95.2235,70981.0
2015-08-26 15:25:00,106.36,106.36,105.8,106.08,38102.0,95.2503,95.2503,94.7488,94.9996,38102.0
2015-08-26 15:30:00,106.13,106.45,106.05,106.44,17585.0,95.0444,95.3309,94.9727,95.322,17585.0
2015-08-26 15:35:00,106.44,106.44,105.95,105.95,18711.0,95.322,95.322,94.8832,94.8832,18711.0
2015-08-26 15:40:00,106.03,106.65,105.96,106.44,40901.0,94.9548,95.5101,94.8921,95.322,40901.0
2015-08-26 15:45:00,106.4,106.42,106.11,106.25,57051.0,95.2862,95.3041,95.0265,95.1518,57051.0
2015-08-26 15:50:00,106.14,106.51,106.14,106.45,54665.0,95.0533,95.3847,95.0533,95.3309,54665.0
2015-08-26 15:55:00,106.43,106.57,106.07,106.49,121361.0,95.313,95.4384,94.9906,95.3668,121361.0
2015-08-27 09:30:00,108.24,108.57,108.24,108.57,300.0,96.934,97.2295,96.934,97.2295,300.0
2015-08-27 09:35:00,108.18,108.5,107.88,108.5,28382.0,96.8802,97.1668,96.6116,97.1668,28382.0
2015-08-27 09:40:00,108.49,108.63,108.22,108.52,19508.0,97.1579,97.2832,96.9161,97.1847,19508.0
2015-08-27 09:45:00,108.52,108.8,108.31,108.75,20481.0,97.1847,97.4355,96.9967,97.3907,20481.0
2015-08-27 09:50:00,108.78,109.09,108.76,108.88,16542.0,97.4176,97.6952,97.3997,97.5071,16542.0
2015-08-27 09:55:00,108.78,108.97,108.48,108.61,14753.0,97.4176,97.5877,97.1489,97.2653,14753.0
2015-08-27 10:00:00,108.61,108.76,108.55,108.57,11066.0,97.2653,97.3997,97.2116,97.2295,11066.0
2015-08-27 10:05:00,108.59,108.61,108.26,108.56,6831.0,97.2474,97.2653,96.9519,97.2206,6831.0
2015-08-27 10:10:00,108.53,108.92,108.53,108.83,4955.0,97.1937,97.5429,97.1937,97.4623,4955.0
2015-08-27 10:15:00,108.92,108.98,108.77,108.96,4340.0,97.5429,97.5967,97.4086,97.5788,4340.0
2015-08-27 10:20:00,108.97,108.97,108.73,108.87,5024.0,97.5877,97.5877,97.3728,97.4982,5024.0
2015-08-27 10:25:00,108.83,108.93,108.73,108.82,4100.0,97.4623,97.5519,97.3728,97.4534,4100.0
2015-08-27 10:30:00,108.76,108.88,108.57,108.7,5689.0,97.3997,97.5071,97.2295,97.3459,5689.0
2015-08-27 10:35:00,108.76,108.9,108.74,108.81,5014.0,97.3997,97.525,97.3817,97.4444,5014.0
2015-08-27 10:40:00,108.8,108.95,108.77,108.95,2800.0,97.4355,97.5698,97.4086,97.5698,2800.0
2015-08-27 10:45:00,108.93,109.21,108.86,109.2,7520.0,97.5519,97.8027,97.4892,97.7937,7520.0
2015-08-27 10:50:00,109.17,109.21,109.09,109.16,8310.0,97.7668,97.8027,97.6952,97.7579,8310.0
2015-08-27 10:55:00,109.25,109.38,109.19,109.38,10997.0,97.8385,97.9549,97.7847,97.9549,10997.0
2015-08-27 11:00:00,109.34,109.47,109.28,109.4,7862.0,97.9191,98.0355,97.8653,97.9728,7862.0
2015-08-27 11:05:00,109.41,109.53,109.33,109.33,8728.0,97.9818,98.0892,97.9101,97.9101,8728.0
2015-08-27 11:10:00,109.34,109.5,109.25,109.27,44145.0,97.9191,98.0624,97.8385,97.8564,44145.0
2015-08-27 11:15:00,109.24,109.43,109.21,109.43,6168.0,97.8295,97.9997,97.8027,97.9997,6168.0
2015-08-27 11:20:00,109.4,109.65,109.32,109.59,16187.0,97.9728,98.1967,97.9012,98.143,16187.0
2015-08-27 11:25:00,109.58,109.62,109.3,109.38,42467.0,98.134,98.1698,97.8833,97.9549,42467.0
2015-08-27 11:30:00,109.44,109.54,109.32,109.37,36121.0,98.0086,98.0982,97.9012,97.9459,36121.0
2015-08-27 11:35:00,109.36,109.42,109.27,109.27,7963.0,97.937,97.9907,97.8564,97.8564,7963.0
2015-08-27 11:40:00,109.31,109.48,109.29,109.48,2701.0,97.8922,98.0445,97.8743,98.0445,2701.0
2015-08-27 11:45:00,109.57,109.74,109.49,109.74,21698.0,98.1251,98.2773,98.0534,98.2773,21698.0
2015-08-27 11:50:00,109.77,109.85,109.7,109.78,8380.0,98.3042,98.3758,98.2415,98.3131,8380.0
2015-08-27 11:55:00,109.77,109.91,109.7,109.8,15018.0,98.3042,98.4295,98.2415,98.331,15018.0
2015-08-27 12:00:00,109.79,109.81,109.71,109.8,30770.0,98.3221,98.34,98.2504,98.331,30770.0
2015-08-27 12:05:00,109.8,110.24,109.8,110.08,12067.0,98.331,98.7251,98.331,98.5818,12067.0
2015-08-27 12:10:00,110.07,110.07,109.95,109.95,3124.0,98.5728,98.5728,98.4654,98.4654,3124.0
2015-08-27 12:15:00,109.95,110.05,109.87,109.87,19718.0,98.4654,98.5549,98.3937,98.3937,19718.0
2015-08-27 12:20:00,109.86,110.25,109.86,110.21,30760.0,98.3848,98.734,98.3848,98.6982,30760.0
2015-08-27 12:25:00,110.17,110.27,110.09,110.26,8809.0,98.6624,98.7519,98.5907,98.743,8809.0
2015-08-27 12:30:00,110.28,110.28,110.16,110.18,5744.0,98.7609,98.7609,98.6534,98.6713,5744.0
2015-08-27 12:35:00,110.18,110.36,110.1,110.3,6467.0,98.6713,98.8325,98.5997,98.7788,6467.0
2015-08-27 12:40:00,110.28,110.31,110.05,110.08,16450.0,98.7609,98.7878,98.5549,98.5818,16450.0
2015-08-27 12:45:00,110.05,110.62,110.05,110.39,96351.0,98.5549,99.0654,98.5549,98.8594,96351.0
2015-08-27 12:50:00,110.44,110.57,110.3,110.53,111590.0,98.9042,99.0206,98.7788,98.9848,111590.0
2015-08-27 12:55:00,110.51,110.7,110.46,110.51,23097.0,98.9669,99.137,98.9221,98.9669,23097.0
2015-08-27 13:00:00,110.49,110.59,110.33,110.54,32430.0,98.949,99.0385,98.8057,98.9937,32430.0
2015-08-27 13:05:00,110.5,110.7,110.27,110.59,29498.0,98.9579,99.137,98.7519,99.0385,29498.0
2015-08-27 13:10:00,110.59,110.74,110.56,110.57,5911.0,99.0385,99.1728,99.0116,99.0206,5911.0
2015-08-27 13:15:00,110.58,110.69,110.54,110.54,6803.0,99.0296,99.1281,98.9937,98.9937,6803.0
2015-08-27 13:20:00,110.56,110.59,110.43,110.44,4123.0,99.0116,99.0385,98.8952,98.9042,4123.0
2015-08-27 13:25:00,110.44,110.48,110.23,110.34,16414.0,98.9042,98.94,98.7161,98.8146,16414.0
2015-08-27 13:30:00,110.34,110.41,110.28,110.31,4806.0,98.8146,98.8773,98.7609,98.7878,4806.0
2015-08-27 13:35:00,110.24,110.27,110.18,110.21,4337.0,98.7251,98.7519,98.6713,98.6982,4337.0
2015-08-27 13:40:00,110.18,110.26,110.16,110.2,8204.0,98.6713,98.743,98.6534,98.6892,8204.0
2015-08-27 13:45:00,110.15,110.16,109.87,109.97,11178.0,98.6445,98.6534,98.3937,98.4833,11178.0
2015-08-27 13:50:00,109.96,109.96,109.86,109.93,3837.0,98.4743,98.4743,98.3848,98.4474,3837.0
2015-08-27 13:55:00,109.89,110.04,109.87,110.03,7457.0,98.4116,98.546,98.3937,98.537,7457.0
2015-08-27 14:00:00,110.08,110.11,109.97,110.09,8935.0,98.5818,98.6086,98.4833,98.5907,8935.0
2015-08-27 14:05:00,110.09,110.09,109.99,110.0,8230.0,98.5907,98.5907,98.5012,98.5101,8230.0
2015-08-27 14:10:00,109.99,110.07,109.84,109.9,6940.0,98.5012,98.5728,98.3669,98.4206,6940.0
2015-08-27 14:15:00,109.93,109.93,109.45,109.59,6713.0,98.4474,98.4474,98.0176,98.143,6713.0
2015-08-27 14:20:00,109.54,109.66,109.5,109.56,9109.0,98.0982,98.2057,98.0624,98.1161,9109.0
2015-08-27 14:25:00,109.56,109.62,109.09,109.2,10927.0,98.1161,98.1698,97.6952,97.7937,10927.0
2015-08-27 14:30:00,109.16,109.34,109.02,109.07,11811.0,97.7579,97.9191,97.6325,97.6773,11811.0
2015-08-27 14:35:00,109.08,109.33,109.08,109.33,11019.0,97.6862,97.9101,97.6862,97.9101,11019.0
2015-08-27 14:40:00,109.27,109.33,109.05,109.06,13446.0,97.8564,97.9101,97.6594,97.6683,13446.0
2015-08-27 14:45:00,109.05,109.23,108.78,108.78,38505.0,97.6594,97.8206,97.4176,97.4176,38505.0
2015-08-27 14:50:00,108.85,109.0,108.7,108.8,16200.0,97.4803,97.6146,97.3459,97.4355,16200.0
2015-08-27 14:55:00,108.78,108.78,108.24,108.28,23071.0,97.4176,97.4176,96.934,96.9698,23071.0
2015-08-27 15:00:00,108.28,108.64,108.1,108.13,46845.0,96.9698,97.2922,96.8086,96.8355,46845.0
2015-08-27 15:05:00,108.15,108.5,107.85,108.5,25093.0,96.8534,97.1668,96.5847,97.1668,25093.0
2015-08-27 15:10:00,108.46,108.6,108.36,108.46,21324.0,97.131,97.2564,97.0414,97.131,21324.0
2015-08-27 15:15:00,108.46,108.66,108.32,108.62,19871.0,97.131,97.3101,97.0056,97.2743,19871.0
2015-08-27 15:20:00,108.54,108.54,108.28,108.37,31889.0,97.2026,97.2026,96.9698,97.0504,31889.0
2015-08-27 15:25:00,108.32,108.97,108.32,108.9,26573.0,97.0056,97.5877,97.0056,97.525,26573.0
2015-08-27 15:30:00,108.95,109.2,108.74,109.09,25858.0,97.5698,97.7937,97.3817,97.6952,25858.0
2015-08-27 15:35:00,109.1,109.14,108.82,108.96,28437.0,97.7041,97.74,97.4534,97.5788,28437.0
2015-08-27 15:40:00,108.9,109.31,108.89,109.3,26130.0,97.525,97.8922,97.5161,97.8833,26130.0
2015-08-27 15:45:00,109.29,109.6,109.29,109.57,41405.0,97.8743,98.1519,97.8743,98.1251,41405.0
2015-08-27 15:50:00,109.58,109.68,109.47,109.56,42381.0,98.134,98.2236,98.0355,98.1161,42381.0
2015-08-27 15:55:00,109.6,110.0,109.55,109.92,81262.0,98.1519,98.5101,98.1071,98.4385,81262.0
2015-08-28 09:30:00,109.48,109.68,109.34,109.41,15372.0,98.0445,98.2236,97.9191,97.9818,15372.0
2015-08-28 09:35:00,109.49,110.07,109.38,110.07,10175.0,98.0534,98.5728,97.9549,98.5728,10175.0
2015-08-28 09:40:00,109.93,109.98,109.57,109.75,5164.0,98.4474,98.4922,98.1251,98.2863,5164.0
2015-08-28 09:45:00,109.63,109.7,109.38,109.38,5196.0,98.1788,98.2415,97.9549,97.9549,5196.0
2015-08-28 09:50:00,109.34,109.53,109.21,109.53,13006.0,97.9191,98.0892,97.8027,98.0892,13006.0
2015-08-28 09:55:00,109.46,109.82,109.39,109.82,8923.0,98.0265,98.3489,97.9639,98.3489,8923.0
2015-08-28 10:00:00,109.73,109.96,109.68,109.96,15036.0,98.2683,98.4743,98.2236,98.4743,15036.0
2015-08-28 10:05:00,109.95,110.05,109.76,109.92,11419.0,98.4654,98.5549,98.2952,98.4385,11419.0
2015-08-28 10:10:00,109.94,110.23,109.87,110.1,14832.0,98.4564,98.7161,98.3937,98.5997,14832.0
2015-08-28 10:15:00,110.12,110.41,110.12,110.38,8071.0,98.6176,98.8773,98.6176,98.8504,8071.0
2015-08-28 10:20:00,110.36,110.46,110.18,110.41,11922.0,98.8325,98.9221,98.6713,98.8773,11922.0
2015-08-28 10:25:00,110.49,110.69,110.41,110.63,6522.0,98.949,99.1281,98.8773,99.0743,6522.0
2015-08-28 10:30:00,110.6,110.75,110.5,110.56,9297.0,99.0475,99.1818,98.9579,99.0116,9297.0
2015-08-28 10:35:00,110.54,110.54,110.19,110.26,8498.0,98.9937,98.9937,98.6803,98.743,8498.0
2015-08-28 10:40:00,110.26,110.26,110.09,110.09,10755.0,98.743,98.743,98.5907,98.5907,10755.0
2015-08-28 10:45:00,110.15,110.23,109.9,110.01,13872.0,98.6445,98.7161,98.4206,98.5191,13872.0
2015-08-28 10:50:00,110.03,110.16,109.98,110.11,7718.0,98.537,98.6534,98.4922,98.6086,7718.0
2015-08-28 10:55:00,110.08,110.11,109.88,109.88,4700.0,98.5818,98.6086,98.4027,98.4027,4700.0
2015-08-28 11:00:00,109.93,110.3,109.92,110.18,5750.0,98.4474,98.7788,98.4385,98.6713,5750.0
2015-08-28 11:05:00,110.16,110.29,110.03,110.12,5361.0,98.6534,98.7698,98.537,98.6176,5361.0
2015-08-28 11:10:00,110.15,110.26,110.1,110.23,5939.0,98.6445,98.743,98.5997,98.7161,5939.0
2015-08-28 11:15:00,110.19,110.34,110.14,110.3,5300.0,98.6803,98.8146,98.6355,98.7788,5300.0
2015-08-28 11:20:00,110.34,110.4,110.28,110.37,5759.0,98.8146,98.8684,98.7609,98.8415,5759.0
2015-08-28 11:25:00,110.39,110.56,110.39,110.54,7411.0,98.8594,99.0116,98.8594,98.9937,7411.0
2015-08-28 11:30:00,110.53,110.71,110.47,110.71,7325.0,98.9848,99.146,98.931,99.146,7325.0
2015-08-28 11:35:00,110.66,110.76,110.54,110.63,11265.0,99.1012,99.1908,98.9937,99.0743,11265.0
2015-08-28 11:40:00,110.58,110.58,110.38,110.45,8252.0,99.0296,99.0296,98.8504,98.9131,8252.0
2015-08-28 11:45:00,110.44,110.5,110.32,110.45,10352.0,98.9042,98.9579,98.7967,98.9131,10352.0
2015-08-28 11:50:00,110.46,110.65,110.37,110.37,6700.0,98.9221,99.0922,98.8415,98.8415,6700.0
2015-08-28 11:55:00,110.33,110.4,110.21,110.33,5507.0,98.8057,98.8684,98.6982,98.8057,5507.0
2015-08-28 12:00:00,110.3,110.32,110.21,110.29,4958.0,98.7788,98.7967,98.6982,98.7698,4958.0
2015-08-28 12:05:00,110.26,110.4,110.2,110.2,4923.0,98.743,98.8684,98.6892,98.6892,4923.0
2015-08-28 12:10:00,110.22,110.5,110.13,110.47,3871.0,98.7072,98.9579,98.6266,98.931,3871.0
2015-08-28 12:15:00,110.45,110.66,110.42,110.5,9880.0,98.9131,99.1012,98.8863,98.9579,9880.0
2015-08-28 12:20:00,110.52,110.59,110.39,110.5,5299.0,98.9758,99.0385,98.8594,98.9579,5299.0
2015-08-28 12:25:00,110.47,110.59,110.36,110.55,6482.0,98.931,99.0385,98.8325,99.0027,6482.0
2015-08-28 12:30:00,110.58,110.69,110.55,110.6,5200.0,99.0296,99.1281,99.0027,99.0475,5200.0
2015-08-28 12:35:00,110.61,110.69,110.51,110.51,5242.0,99.0564,99.1281,98.9669,98.9669,5242.0
2015-08-28 12:40:00,110.53,110.72,110.49,110.58,6151.0,98.9848,99.1549,98.949,99.0296,6151.0
2015-08-28 12:45:00,110.58,110.66,110.46,110.64,6109.0,99.0296,99.1012,98.9221,99.0833,6109.0
2015-08-28 12:50:00,110.66,110.75,110.62,110.66,5824.0,99.1012,99.1818,99.0654,99.1012,5824.0
2015-08-28 12:55:00,110.66,110.7,110.54,110.56,6487.0,99.1012,99.137,98.9937,99.0116,6487.0
2015-08-28 13:00:00,110.53,110.57,110.41,110.47,6850.0,98.9848,99.0206,98.8773,98.931,6850.0
2015-08-28 13:05:00,110.48,110.63,110.48,110.52,4811.0,98.94,99.0743,98.94,98.9758,4811.0
2015-08-28 13:10:00,110.51,110.61,110.41,110.41,5558.0,98.9669,99.0564,98.8773,98.8773,5558.0
2015-08-28 13:15:00,110.39,110.56,110.39,110.55,4857.0,98.8594,99.0116,98.8594,99.0027,4857.0
2015-08-28 13:20:00,110.51,110.53,110.37,110.41,6190.0,98.9669,98.9848,98.8415,98.8773,6190.0
2015-08-28 13:25:00,110.33,110.33,110.06,110.06,5127.0,98.8057,98.8057,98.5639,98.5639,5127.0
2015-08-28 13:30:00,110.06,110.25,110.06,110.15,5400.0,98.5639,98.734,98.5639,98.6445,5400.0
2015-08-28 13:35:00,110.13,110.13,109.91,110.04,13401.0,98.6266,98.6266,98.4295,98.546,13401.0
2015-08-28 13:40:00,110.01,110.13,109.97,110.1,13634.0,98.5191,98.6266,98.4833,98.5997,13634.0
2015-08-28 13:45:00,110.1,110.25,110.04,110.08,9700.0,98.5997,98.734,98.546,98.5818,9700.0
2015-08-28 13:50:00,110.12,110.26,110.1,110.18,10700.0,98.6176,98.743,98.5997,98.6713,10700.0
2015-08-28 13:55:00,110.19,110.28,110.07,110.08,8161.0,98.6803,98.7609,98.5728,98.5818,8161.0
2015-08-28 14:00:00,110.09,110.41,110.09,110.38,6800.0,98.5907,98.8773,98.5907,98.8504,6800.0
2015-08-28 14:05:00,110.39,110.48,110.35,110.44,6094.0,98.8594,98.94,98.8236,98.9042,6094.0
2015-08-28 14:10:00,110.4,110.4,110.16,110.2,6426.0,98.8684,98.8684,98.6534,98.6892,6426.0
2015-08-28 14:15:00,110.11,110.26,110.06,110.14,7221.0,98.6086,98.743,98.5639,98.6355,7221.0
2015-08-28 14:20:00,110.15,110.27,110.05,110.09,6500.0,98.6445,98.7519,98.5549,98.5907,6500.0
2015-08-28 14:25:00,110.08,110.21,110.03,110.21,4995.0,98.5818,98.6982,98.537,98.6982,4995.0
2015-08-28 14:30:00,110.17,110.24,110.0,110.0,4148.0,98.6624,98.7251,98.5101,98.5101,4148.0
2015-08-28 14:35:00,110.0,110.14,109.95,110.14,6347.0,98.5101,98.6355,98.4654,98.6355,6347.0
2015-08-28 14:40:00,110.12,110.14,110.03,110.05,6617.0,98.6176,98.6355,98.537,98.5549,6617.0
2015-08-28 14:45:00,110.08,110.4,110.07,110.33,8865.0,98.5818,98.8684,98.5728,98.8057,8865.0
2015-08-28 14:50:00,110.32,110.35,110.14,110.18,7004.0,98.7967,98.8236,98.6355,98.6713,7004.0
2015-08-28 14:55:00,110.13,110.26,110.11,110.25,8438.0,98.6266,98.743,98.6086,98.734,8438.0
2015-08-28 15:00:00,110.22,110.26,110.06,110.26,7496.0,98.7072,98.743,98.5639,98.743,7496.0
2015-08-28 15:05:00,110.26,110.31,110.13,110.25,11178.0,98.743,98.7878,98.6266,98.734,11178.0
2015-08-28 15:10:00,110.26,110.26,110.14,110.21,10656.0,98.743,98.743,98.6355,98.6982,10656.0
2015-08-28 15:15:00,110.19,110.26,110.08,110.12,12902.0,98.6803,98.743,98.5818,98.6176,12902.0
2015-08-28 15:20:00,110.14,110.18,109.99,110.06,11598.0,98.6355,98.6713,98.5012,98.5639,11598.0
2015-08-28 15:25:00,110.05,110.14,109.94,110.08,18477.0,98.5549,98.6355,98.4564,98.5818,18477.0
2015-08-28 15:30:00,110.05,110.12,110.0,110.0,20107.0,98.5549,98.6176,98.5101,98.5101,20107.0
2015-08-28 15:35:00,110.0,110.02,109.78,109.88,25676.0,98.5101,98.528,98.3131,98.4027,25676.0
2015-08-28 15:40:00,109.87,110.0,109.73,109.96,16282.0,98.3937,98.5101,98.2683,98.4743,16282.0
2015-08-28 15:45:00,109.96,110.07,109.84,110.01,17679.0,98.4743,98.5728,98.3669,98.5191,17679.0
2015-08-28 15:50:00,110.02,110.31,110.02,110.17,21322.0,98.528,98.7878,98.528,98.6624,21322.0
2015-08-28 15:55:00,110.2,110.52,110.19,110.45,59245.0,98.6892,98.9758,98.6803,98.9131,59245.0
2015-08-31 09:30:00,109.45,110.39,108.74,108.77,27230.0,98.0176,98.8594,97.3817,97.4086,27230.0
2015-08-31 09:35:00,108.78,108.98,108.61,108.69,9030.0,97.4176,97.5967,97.2653,97.337,9030.0
2015-08-31 09:40:00,108.63,108.93,108.53,108.77,19223.0,97.2832,97.5519,97.1937,97.4086,19223.0
2015-08-31 09:45:00,108.85,109.22,108.84,108.93,13519.0,97.4803,97.8116,97.4713,97.5519,13519.0
2015-08-31 09:50:00,108.97,109.17,108.87,109.16,10160.0,97.5877,97.7668,97.4982,97.7579,10160.0
2015-08-31 09:55:00,109.18,109.29,109.1,109.16,9782.0,97.7758,97.8743,97.7041,97.7579,9782.0
2015-08-31 10:00:00,109.17,109.21,108.5,108.51,33986.0,97.7668,97.8027,97.1668,97.1758,33986.0
2015-08-31 10:05:00,108.43,108.8,108.38,108.75,4226.0,97.1041,97.4355,97.0594,97.3907,4226.0
2015-08-31 10:10:00,108.74,108.87,108.64,108.75,6100.0,97.3817,97.4982,97.2922,97.3907,6100.0
2015-08-31 10:15:00,108.73,109.04,108.64,109.04,5650.0,97.3728,97.6504,97.2922,97.6504,5650.0
2015-08-31 10:20:00,109.0,109.16,108.96,109.16,2407.0,97.6146,97.7579,97.5788,97.7579,2407.0
2015-08-31 10:25:00,109.11,109.33,109.01,109.26,4926.0,97.7131,97.9101,97.6235,97.8474,4926.0
2015-08-31 10:30:00,109.26,109.29,109.19,109.26,3314.0,97.8474,97.8743,97.7847,97.8474,3314.0
2015-08-31 10:35:00,109.28,109.47,109.27,109.47,4882.0,97.8653,98.0355,97.8564,98.0355,4882.0
2015-08-31 10:40:00,109.51,109.58,109.32,109.51,13661.0,98.0713,98.134,97.9012,98.0713,13661.0
2015-08-31 10:45:00,109.51,109.55,109.43,109.44,7422.0,98.0713,98.1071,97.9997,98.0086,7422.0
2015-08-31 10:50:00,109.48,109.6,109.43,109.6,14052.0,98.0445,98.1519,97.9997,98.1519,14052.0
2015-08-31 10:55:00,109.65,109.65,109.3,109.32,7575.0,98.1967,98.1967,97.8833,97.9012,7575.0
2015-08-31 11:00:00,109.31,109.34,109.12,109.19,4598.0,97.8922,97.9191,97.7221,97.7847,4598.0
2015-08-31 11:05:00,109.18,109.32,109.05,109.19,5546.0,97.7758,97.9012,97.6594,97.7847,5546.0
2015-08-31 11:10:00,109.18,109.32,109.15,109.3,6040.0,97.7758,97.9012,97.7489,97.8833,6040.0
2015-08-31 11:15:00,109.33,109.47,109.33,109.47,2585.0,97.9101,98.0355,97.9101,98.0355,2585.0
2015-08-31 11:20:00,109.47,109.5,109.41,109.44,2350.0,98.0355,98.0624,97.9818,98.0086,2350.0
2015-08-31 11:25:00,109.47,109.64,109.47,109.63,4448.0,98.0355,98.1877,98.0355,98.1788,4448.0
2015-08-31 11:30:00,109.59,109.61,109.54,109.6,4273.0,98.143,98.1609,98.0982,98.1519,4273.0
2015-08-31 11:35:00,109.59,109.71,109.59,109.71,2780.0,98.143,98.2504,98.143,98.2504,2780.0
2015-08-31 11:40:00,109.75,110.12,109.75,110.1,6733.0,98.2863,98.6176,98.2863,98.5997,6733.0
2015-08-31 11:45:00,110.11,110.12,109.9,109.91,8505.0,98.6086,98.6176,98.4206,98.4295,8505.0
2015-08-31 11:50:00,109.9,109.92,109.75,109.8,5122.0,98.4206,98.4385,98.2863,98.331,5122.0
2015-08-31 11:55:00,109.69,109.77,109.61,109.69,3240.0,98.2325,98.3042,98.1609,98.2325,3240.0
2015-08-31 12:00:00,109.73,109.89,109.73,109.81,2895.0,98.2683,98.4116,98.2683,98.34,2895.0
2015-08-31 12:05:00,109.82,109.83,109.72,109.72,6545.0,98.3489,98.3579,98.2594,98.2594,6545.0
2015-08-31 12:10:00,109.69,109.89,109.66,109.79,5338.0,98.2325,98.4116,98.2057,98.3221,5338.0
2015-08-31 12:15:00,109.82,109.82,109.74,109.8,800.0,98.3489,98.3489,98.2773,98.331,800.0
2015-08-31 12:20:00,109.84,109.94,109.78,109.78,4676.0,98.3669,98.4564,98.3131,98.3131,4676.0
2015-08-31 12:25:00,109.88,109.96,109.86,109.95,1700.0,98.4027,98.4743,98.3848,98.4654,1700.0
2015-08-31 12:30:00,109.93,109.95,109.85,109.85,6160.0,98.4474,98.4654,98.3758,98.3758,6160.0
2015-08-31 12:35:00,109.74,109.83,109.72,109.79,4944.0,98.2773,98.3579,98.2594,98.3221,4944.0
2015-08-31 12:40:00,109.79,109.79,109.6,109.69,2709.0,98.3221,98.3221,98.1519,98.2325,2709.0
2015-08-31 12:45:00,109.71,109.78,109.64,109.68,5613.0,98.2504,98.3131,98.1877,98.2236,5613.0
2015-08-31 12:50:00,109.67,109.77,109.62,109.74,3989.0,98.2146,98.3042,98.1698,98.2773,3989.0
2015-08-31 12:55:00,109.75,109.75,109.62,109.62,4777.0,98.2863,98.2863,98.1698,98.1698,4777.0
2015-08-31 13:00:00,109.6,109.64,109.55,109.6,6868.0,98.1519,98.1877,98.1071,98.1519,6868.0
2015-08-31 13:05:00,109.6,109.63,109.58,109.62,1300.0,98.1519,98.1788,98.134,98.1698,1300.0
2015-08-31 13:10:00,109.61,109.75,109.61,109.73,3728.0,98.1609,98.2863,98.1609,98.2683,3728.0
2015-08-31 13:15:00,109.78,109.78,109.68,109.7,4646.0,98.3131,98.3131,98.2236,98.2415,4646.0
2015-08-31 13:20:00,109.73,109.73,109.52,109.53,5840.0,98.2683,98.2683,98.0803,98.0892,5840.0
2015-08-31 13:25:00,109.56,109.59,109.49,109.49,2385.0,98.1161,98.143,98.0534,98.0534,2385.0
2015-08-31 13:30:00,109.5,109.5,109.32,109.33,1799.0,98.0624,98.0624,97.9012,97.9101,1799.0
2015-08-31 13:35:00,109.34,109.45,109.3,109.44,3503.0,97.9191,98.0176,97.8833,98.0086,3503.0
2015-08-31 13:40:00,109.44,109.5,109.4,109.5,2930.0,98.0086,98.0624,97.9728,98.0624,2930.0
2015-08-31 13:45:00,109.52,109.52,109.4,109.41,4161.0,98.0803,98.0803,97.9728,97.9818,4161.0
2015-08-31 13:50:00,109.39,109.5,109.38,109.5,4395.0,97.9639,98.0624,97.9549,98.0624,4395.0
2015-08-31 13:55:00,109.49,109.54,109.44,109.53,3981.0,98.0534,98.0982,98.0086,98.0892,3981.0
2015-08-31 14:00:00,109.53,109.61,109.49,109.5,5280.0,98.0892,98.1609,98.0534,98.0624,5280.0
2015-08-31 14:05:00,109.44,109.44,109.32,109.33,3950.0,98.0086,98.0086,97.9012,97.9101,3950.0
2015-08-31 14:10:00,109.33,109.34,109.22,109.23,2218.0,97.9101,97.9191,97.8116,97.8206,2218.0
2015-08-31 14:15:00,109.22,109.25,109.13,109.2,4872.0,97.8116,97.8385,97.731,97.7937,4872.0
2015-08-31 14:20:00,109.24,109.34,109.24,109.34,3000.0,97.8295,97.9191,97.8295,97.9191,3000.0
2015-08-31 14:25:00,109.4,109.4,109.3,109.37,8969.0,97.9728,97.9728,97.8833,97.9459,8969.0
2015-08-31 14:30:00,109.39,109.54,109.33,109.48,6579.0,97.9639,98.0982,97.9101,98.0445,6579.0
2015-08-31 14:35:00,109.47,109.48,109.31,109.32,8138.0,98.0355,98.0445,97.8922,97.9012,8138.0
2015-08-31 14:40:00,109.32,109.39,109.3,109.3,5379.0,97.9012,97.9639,97.8833,97.8833,5379.0
2015-08-31 14:45:00,109.29,109.29,109.19,109.19,4269.0,97.8743,97.8743,97.7847,97.7847,4269.0
2015-08-31 14:50:00,109.16,109.17,109.06,109.06,4959.0,97.7579,97.7668,97.6683,97.6683,4959.0
2015-08-31 14:55:00,109.06,109.17,109.02,109.16,2579.0,97.6683,97.7668,97.6325,97.7579,2579.0
2015-08-31 15:00:00,109.15,109.32,109.15,109.22,8922.0,97.7489,97.9012,97.7489,97.8116,8922.0
2015-08-31 15:05:00,109.23,109.4,109.2,109.35,13306.0,97.8206,97.9728,97.7937,97.928,13306.0
2015-08-31 15:10:00,109.34,109.4,109.29,109.34,10502.0,97.9191,97.9728,97.8743,97.9191,10502.0
2015-08-31 15:15:00,109.31,109.31,109.16,109.17,12335.0,97.8922,97.8922,97.7579,97.7668,12335.0
2015-08-31 15:20:00,109.16,109.27,109.11,109.26,7620.0,97.7579,97.8564,97.7131,97.8474,7620.0
2015-08-31 15:25:00,109.24,109.25,109.16,109.18,8333.0,97.8295,97.8385,97.7579,97.7758,8333.0
2015-08-31 15:30:00,109.2,109.42,109.18,109.28,23301.0,97.7937,97.9907,97.7758,97.8653,23301.0
2015-08-31 15:35:00,109.29,109.32,109.14,109.17,36787.0,97.8743,97.9012,97.74,97.7668,36787.0
2015-08-31 15:40:00,109.19,109.36,109.19,109.34,44355.0,97.7847,97.937,97.7847,97.9191,44355.0
2015-08-31 15:45:00,109.38,109.52,109.33,109.36,25549.0,97.9549,98.0803,97.9101,97.937,25549.0
2015-08-31 15:50:00,109.36,109.42,109.29,109.33,27206.0,97.937,97.9907,97.8743,97.9101,27206.0
2015-08-31 15:55:00,109.34,109.39,109.09,109.12,62329.0,97.9191,97.9639,97.6952,97.7221,62329.0
2015-09-01 09:30:00,106.78,106.78,106.43,106.49,29264.0,95.6265,95.6265,95.313,95.3668,29264.0
2015-09-01 09:35:00,106.66,106.74,106.44,106.69,37355.0,95.519,95.5907,95.322,95.5459,37355.0
2015-09-01 09:40:00,106.61,107.19,106.23,107.19,30256.0,95.4742,95.9937,95.1339,95.9937,30256.0
2015-09-01 09:45:00,107.2,107.67,106.93,107.06,33939.0,96.0026,96.4235,95.7608,95.8772,33939.0
2015-09-01 09:50:00,107.04,107.25,106.8,106.85,14696.0,95.8593,96.0474,95.6444,95.6892,14696.0
2015-09-01 09:55:00,106.88,107.05,106.56,106.85,12890.0,95.716,95.8683,95.4295,95.6892,12890.0
2015-09-01 10:00:00,106.74,106.79,106.27,106.39,20980.0,95.5907,95.6354,95.1697,95.2772,20980.0
2015-09-01 10:05:00,106.34,106.51,106.14,106.44,28126.0,95.2324,95.3847,95.0533,95.322,28126.0
2015-09-01 10:10:00,106.46,106.49,106.18,106.21,8111.0,95.3399,95.3668,95.0891,95.116,8111.0
2015-09-01 10:15:00,106.24,106.63,106.24,106.59,36424.0,95.1429,95.4921,95.1429,95.4563,36424.0
2015-09-01 10:20:00,106.65,106.7,106.51,106.55,8504.0,95.5101,95.5548,95.3847,95.4205,8504.0
2015-09-01 10:25:00,106.58,106.75,106.53,106.7,10468.0,95.4474,95.5996,95.4026,95.5548,10468.0
2015-09-01 10:30:00,106.62,106.63,106.34,106.58,11207.0,95.4832,95.4921,95.2324,95.4474,11207.0
2015-09-01 10:35:00,106.64,106.81,106.6,106.63,11837.0,95.5011,95.6533,95.4653,95.4921,11837.0
2015-09-01 10:40:00,106.7,106.7,106.32,106.36,8433.0,95.5548,95.5548,95.2145,95.2503,8433.0
2015-09-01 10:45:00,106.36,106.44,106.19,106.3,9343.0,95.2503,95.322,95.0981,95.1966,9343.0
2015-09-01 10:50:00,106.28,106.33,106.07,106.19,7453.0,95.1787,95.2235,94.9906,95.0981,7453.0
2015-09-01 10:55:00,106.12,106.32,106.03,106.32,15834.0,95.0354,95.2145,94.9548,95.2145,15834.0
2015-09-01 11:00:00,106.41,106.44,106.07,106.17,7764.0,95.2951,95.322,94.9906,95.0802,7764.0
2015-09-01 11:05:00,106.12,106.44,106.1,106.44,6902.0,95.0354,95.322,95.0175,95.322,6902.0
2015-09-01 11:10:00,106.4,106.6,106.38,106.54,9840.0,95.2862,95.4653,95.2683,95.4115,9840.0
2015-09-01 11:15:00,106.48,106.86,106.42,106.82,13004.0,95.3578,95.6981,95.3041,95.6623,13004.0
2015-09-01 11:20:00,106.75,106.88,106.67,106.74,15007.0,95.5996,95.716,95.528,95.5907,15007.0
2015-09-01 11:25:00,106.73,106.75,106.49,106.55,16217.0,95.5817,95.5996,95.3668,95.4205,16217.0
2015-09-01 11:30:00,106.53,106.66,106.42,106.46,22490.0,95.4026,95.519,95.3041,95.3399,22490.0
2015-09-01 11:35:00,106.46,106.52,106.33,106.37,16362.0,95.3399,95.3936,95.2235,95.2593,16362.0
2015-09-01 11:40:00,106.34,106.38,106.18,106.3,10620.0,95.2324,95.2683,95.0891,95.1966,10620.0
2015-09-01 11:45:00,106.27,106.27,106.12,106.16,10503.0,95.1697,95.1697,95.0354,95.0712,10503.0
2015-09-01 11:50:00,106.21,106.24,106.03,106.16,11379.0,95.116,95.1429,94.9548,95.0712,11379.0
2015-09-01 11:55:00,106.15,106.25,105.99,106.01,9162.0,95.0623,95.1518,94.919,94.9369,9162.0
2015-09-01 12:00:00,106.02,106.11,105.74,105.86,11279.0,94.9459,95.0265,94.6951,94.8026,11279.0
2015-09-01 12:05:00,105.87,105.88,105.75,105.86,4724.0,94.8115,94.8205,94.7041,94.8026,4724.0
2015-09-01 12:10:00,105.86,106.08,105.82,106.0,14132.0,94.8026,94.9996,94.7668,94.928,14132.0
2015-09-01 12:15:00,106.04,106.2,106.04,106.19,5955.0,94.9638,95.1071,94.9638,95.0981,5955.0
2015-09-01 12:20:00,106.2,106.24,105.99,106.0,24262.0,95.1071,95.1429,94.919,94.928,24262.0
2015-09-01 12:25:00,106.02,106.05,105.87,105.9,24290.0,94.9459,94.9727,94.8115,94.8384,24290.0
2015-09-01 12:30:00,105.9,106.02,105.79,105.95,6902.0,94.8384,94.9459,94.7399,94.8832,6902.0
2015-09-01 12:35:00,105.95,106.01,105.85,105.93,12808.0,94.8832,94.9369,94.7936,94.8653,12808.0
2015-09-01 12:40:00,105.97,105.97,105.55,105.7,12039.0,94.9011,94.9011,94.525,94.6593,12039.0
2015-09-01 12:45:00,105.75,105.75,105.51,105.57,18851.0,94.7041,94.7041,94.4891,94.5429,18851.0
2015-09-01 12:50:00,105.54,105.72,105.4,105.72,11577.0,94.516,94.6772,94.3906,94.6772,11577.0
2015-09-01 12:55:00,105.73,105.79,105.6,105.66,34609.0,94.6862,94.7399,94.5697,94.6235,34609.0
2015-09-01 13:00:00,105.62,106.09,105.62,106.03,8581.0,94.5876,95.0086,94.5876,94.9548,8581.0
2015-09-01 13:05:00,106.07,106.07,105.69,105.69,5517.0,94.9906,94.9906,94.6503,94.6503,5517.0
2015-09-01 13:10:00,105.69,105.82,105.51,105.51,7524.0,94.6503,94.7668,94.4891,94.4891,7524.0
2015-09-01 13:15:00,105.64,105.85,105.54,105.67,6452.0,94.6056,94.7936,94.516,94.6324,6452.0
2015-09-01 13:20:00,105.64,105.73,105.61,105.71,7208.0,94.6056,94.6862,94.5787,94.6682,7208.0
2015-09-01 13:25:00,105.77,105.98,105.64,105.85,9903.0,94.722,94.91,94.6056,94.7936,9903.0
2015-09-01 13:30:00,105.84,105.92,105.73,105.76,8725.0,94.7847,94.8563,94.6862,94.713,8725.0
2015-09-01 13:35:00,105.79,105.86,105.68,105.78,12787.0,94.7399,94.8026,94.6414,94.7309,12787.0
2015-09-01 13:40:00,105.77,105.93,105.67,105.93,10750.0,94.722,94.8653,94.6324,94.8653,10750.0
2015-09-01 13:45:00,105.96,105.98,105.85,105.87,6311.0,94.8921,94.91,94.7936,94.8115,6311.0
2015-09-01 13:50:00,105.91,106.04,105.87,106.0,7700.0,94.8474,94.9638,94.8115,94.928,7700.0
2015-09-01 13:55:00,105.96,106.14,105.93,106.14,26587.0,94.8921,95.0533,94.8653,95.0533,26587.0
2015-09-01 14:00:00,106.17,106.17,105.85,105.93,16401.0,95.0802,95.0802,94.7936,94.8653,16401.0
2015-09-01 14:05:00,105.95,106.15,105.92,106.09,23955.0,94.8832,95.0623,94.8563,95.0086,23955.0
2015-09-01 14:10:00,106.08,106.13,105.92,105.98,85670.0,94.9996,95.0444,94.8563,94.91,85670.0
2015-09-01 14:15:00,105.98,106.1,105.83,105.84,88744.0,94.91,95.0175,94.7757,94.7847,88744.0
2015-09-01 14:20:00,105.83,106.03,105.81,105.95,13399.0,94.7757,94.9548,94.7578,94.8832,13399.0
2015-09-01 14:25:00,105.95,106.06,105.9,105.93,31716.0,94.8832,94.9817,94.8384,94.8653,31716.0
2015-09-01 14:30:00,105.87,106.14,105.83,106.07,55165.0,94.8115,95.0533,94.7757,94.9906,55165.0
2015-09-01 14:35:00,106.04,106.1,105.93,106.0,66974.0,94.9638,95.0175,94.8653,94.928,66974.0
2015-09-01 14:40:00,106.11,106.17,105.9,105.91,32742.0,95.0265,95.0802,94.8384,94.8474,32742.0
2015-09-01 14:45:00,105.85,106.03,105.85,105.87,16929.0,94.7936,94.9548,94.7936,94.8115,16929.0
2015-09-01 14:50:00,105.89,106.01,105.66,105.68,53190.0,94.8294,94.9369,94.6235,94.6414,53190.0
2015-09-01 14:55:00,105.7,105.81,105.6,105.6,19065.0,94.6593,94.7578,94.5697,94.5697,19065.0
2015-09-01 15:00:00,105.63,105.69,105.43,105.59,18086.0,94.5966,94.6503,94.4175,94.5608,18086.0
2015-09-01 15:05:00,105.57,105.71,105.46,105.65,18561.0,94.5429,94.6682,94.4444,94.6145,18561.0
2015-09-01 15:10:00,105.64,105.95,105.59,105.89,29716.0,94.6056,94.8832,94.5608,94.8294,29716.0
2015-09-01 15:15:00,105.89,105.92,105.72,105.76,25483.0,94.8294,94.8563,94.6772,94.713,25483.0
2015-09-01 15:20:00,105.78,105.88,105.7,105.79,24594.0,94.7309,94.8205,94.6593,94.7399,24594.0
2015-09-01 15:25:00,105.8,105.87,105.51,105.54,33421.0,94.7488,94.8115,94.4891,94.516,33421.0
2015-09-01 15:30:00,105.54,105.65,105.53,105.59,31938.0,94.516,94.6145,94.507,94.5608,31938.0
2015-09-01 15:35:00,105.57,105.59,105.29,105.35,35032.0,94.5429,94.5608,94.2921,94.3458,35032.0
2015-09-01 15:40:00,105.34,105.34,104.94,105.19,41135.0,94.3369,94.3369,93.9787,94.2026,41135.0
2015-09-01 15:45:00,105.18,105.41,104.99,105.33,57075.0,94.1936,94.3996,94.0234,94.3279,57075.0
2015-09-01 15:50:00,105.33,105.51,105.22,105.41,71932.0,94.3279,94.4891,94.2294,94.3996,71932.0
2015-09-01 15:55:00,105.4,105.77,105.28,105.46,118176.0,94.3906,94.722,94.2832,94.4444,118176.0
2015-09-02 09:30:00,106.77,107.41,106.0,106.16,30080.0,95.6175,96.1907,94.928,95.0712,30080.0
2015-09-02 09:35:00,106.31,106.38,105.83,105.88,13125.0,95.2056,95.2683,94.7757,94.8205,13125.0
2015-09-02 09:40:00,105.89,106.25,105.63,105.65,26412.0,94.8294,95.1518,94.5966,94.6145,26412.0
2015-09-02 09:45:00,105.75,106.21,105.74,106.15,8663.0,94.7041,95.116,94.6951,95.0623,8663.0
2015-09-02 09:50:00,106.18,106.44,106.11,106.41,8850.0,95.0891,95.322,95.0265,95.2951,8850.0
2015-09-02 09:55:00,106.44,106.44,105.86,105.95,16030.0,95.322,95.322,94.8026,94.8832,16030.0
2015-09-02 10:00:00,105.95,106.1,105.89,105.98,27029.0,94.8832,95.0175,94.8294,94.91,27029.0
2015-09-02 10:05:00,106.0,106.08,105.91,105.94,19333.0,94.928,94.9996,94.8474,94.8742,19333.0
2015-09-02 10:10:00,106.0,106.06,105.85,105.93,36131.0,94.928,94.9817,94.7936,94.8653,36131.0
2015-09-02 10:15:00,105.93,106.07,105.69,105.74,42211.0,94.8653,94.9906,94.6503,94.6951,42211.0
2015-09-02 10:20:00,105.8,106.03,105.75,106.02,23696.0,94.7488,94.9548,94.7041,94.9459,23696.0
2015-09-02 10:25:00,106.03,106.1,105.85,105.89,23520.0,94.9548,95.0175,94.7936,94.8294,23520.0
2015-09-02 10:30:00,105.84,105.84,105.53,105.77,17389.0,94.7847,94.7847,94.507,94.722,17389.0
2015-09-02 10:35:00,105.84,105.96,105.68,105.75,29051.0,94.7847,94.8921,94.6414,94.7041,29051.0
2015-09-02 10:40:00,105.73,105.9,105.73,105.75,16235.0,94.6862,94.8384,94.6862,94.7041,16235.0
2015-09-02 10:45:00,105.71,105.89,105.53,105.57,21531.0,94.6682,94.8294,94.507,94.5429,21531.0
2015-09-02 10:50:00,105.56,105.79,105.56,105.76,16587.0,94.5339,94.7399,94.5339,94.713,16587.0
2015-09-02 10:55:00,105.76,105.96,105.72,105.96,10051.0,94.713,94.8921,94.6772,94.8921,10051.0
2015-09-02 11:00:00,105.96,106.1,105.95,106.01,95098.0,94.8921,95.0175,94.8832,94.9369,95098.0
2015-09-02 11:05:00,106.0,106.29,105.97,106.24,18209.0,94.928,95.1877,94.9011,95.1429,18209.0
2015-09-02 11:10:00,106.28,106.34,106.18,106.23,15474.0,95.1787,95.2324,95.0891,95.1339,15474.0
2015-09-02 11:15:00,106.23,106.35,106.01,106.21,20113.0,95.1339,95.2414,94.9369,95.116,20113.0
2015-09-02 11:20:00,106.19,106.51,106.15,106.51,7797.0,95.0981,95.3847,95.0623,95.3847,7797.0
2015-09-02 11:25:00,106.53,106.59,106.35,106.48,15322.0,95.4026,95.4563,95.2414,95.3578,15322.0
2015-09-02 11:30:00,106.48,106.53,106.26,106.29,12016.0,95.3578,95.4026,95.1608,95.1877,12016.0
2015-09-02 11:35:00,106.23,106.25,106.04,106.19,12700.0,95.1339,95.1518,94.9638,95.0981,12700.0
2015-09-02 11:40:00,106.19,106.33,106.13,106.31,10831.0,95.0981,95.2235,95.0444,95.2056,10831.0
2015-09-02 11:45:00,106.29,106.32,106.11,106.11,9770.0,95.1877,95.2145,95.0265,95.0265,9770.0
2015-09-02 11:50:00,106.11,106.18,105.99,106.12,19573.0,95.0265,95.0891,94.919,95.0354,19573.0
2015-09-02 11:55:00,106.09,106.18,106.0,106.13,20989.0,95.0086,95.0891,94.928,95.0444,20989.0
2015-09-02 12:00:00,106.15,106.18,105.97,105.98,28752.0,95.0623,95.0891,94.9011,94.91,28752.0
2015-09-02 12:05:00,106.01,106.19,105.95,106.0,39590.0,94.9369,95.0981,94.8832,94.928,39590.0
2015-09-02 12:10:00,106.04,106.06,105.85,106.06,47629.0,94.9638,94.9817,94.7936,94.9817,47629.0
2015-09-02 12:15:00,106.05,106.13,105.94,106.09,36587.0,94.9727,95.0444,94.8742,95.0086,36587.0
2015-09-02 12:20:00,106.1,106.27,106.03,106.07,64957.0,95.0175,95.1697,94.9548,94.9906,64957.0
2015-09-02 12:25:00,106.06,106.17,106.02,106.07,28587.0,94.9817,95.0802,94.9459,94.9906,28587.0
2015-09-02 12:30:00,106.07,106.23,106.07,106.1,15556.0,94.9906,95.1339,94.9906,95.0175,15556.0
2015-09-02 12:35:00,106.11,106.24,106.11,106.24,16359.0,95.0265,95.1429,95.0265,95.1429,16359.0
2015-09-02 12:40:00,106.21,106.29,106.1,106.22,27896.0,95.116,95.1877,95.0175,95.125,27896.0
2015-09-02 12:45:00,106.23,106.58,106.22,106.54,20029.0,95.1339,95.4474,95.125,95.4115,20029.0
2015-09-02 12:50:00,106.51,106.53,106.37,106.42,6678.0,95.3847,95.4026,95.2593,95.3041,6678.0
2015-09-02 12:55:00,106.42,106.76,106.38,106.67,11027.0,95.3041,95.6086,95.2683,95.528,11027.0
2015-09-02 13:00:00,106.71,106.75,106.44,106.49,6707.0,95.5638,95.5996,95.322,95.3668,6707.0
2015-09-02 13:05:00,106.53,106.58,106.29,106.33,12005.0,95.4026,95.4474,95.1877,95.2235,12005.0
2015-09-02 13:10:00,106.33,106.34,106.16,106.26,30226.0,95.2235,95.2324,95.0712,95.1608,30226.0
2015-09-02 13:15:00,106.25,106.27,106.06,106.12,13552.0,95.1518,95.1697,94.9817,95.0354,13552.0
2015-09-02 13:20:00,106.11,106.35,106.11,106.27,13876.0,95.0265,95.2414,95.0265,95.1697,13876.0
2015-09-02 13:25:00,106.3,106.34,106.22,106.25,29075.0,95.1966,95.2324,95.125,95.1518,29075.0
2015-09-02 13:30:00,106.27,106.27,106.19,106.25,11505.0,95.1697,95.1697,95.0981,95.1518,11505.0
2015-09-02 13:35:00,106.31,106.32,106.15,106.2,6966.0,95.2056,95.2145,95.0623,95.1071,6966.0
2015-09-02 13:40:00,106.21,106.23,106.12,106.18,11184.0,95.116,95.1339,95.0354,95.0891,11184.0
2015-09-02 13:45:00,106.23,106.31,106.21,106.23,23303.0,95.1339,95.2056,95.116,95.1339,23303.0
2015-09-02 13:50:00,106.18,106.25,106.1,106.23,6236.0,95.0891,95.1518,95.0175,95.1339,6236.0
2015-09-02 13:55:00,106.3,106.36,106.28,106.33,4152.0,95.1966,95.2503,95.1787,95.2235,4152.0
2015-09-02 14:00:00,106.35,106.49,106.23,106.32,5949.0,95.2414,95.3668,95.1339,95.2145,5949.0
2015-09-02 14:05:00,106.31,106.58,106.31,106.49,7528.0,95.2056,95.4474,95.2056,95.3668,7528.0
2015-09-02 14:10:00,106.49,106.74,106.49,106.68,6681.0,95.3668,95.5907,95.3668,95.5369,6681.0
2015-09-02 14:15:00,106.68,106.84,106.65,106.74,4982.0,95.5369,95.6802,95.5101,95.5907,4982.0
2015-09-02 14:20:00,106.68,106.88,106.68,106.84,9305.0,95.5369,95.716,95.5369,95.6802,9305.0
2015-09-02 14:25:00,106.87,106.97,106.74,106.85,7874.0,95.7071,95.7966,95.5907,95.6892,7874.0
2015-09-02 14:30:00,106.85,106.91,106.72,106.89,15877.0,95.6892,95.7429,95.5727,95.725,15877.0
2015-09-02 14:35:00,106.92,107.03,106.87,106.92,18477.0,95.7519,95.8504,95.7071,95.7519,18477.0
2015-09-02 14:40:00,106.95,106.99,106.75,106.8,17733.0,95.7787,95.8145,95.5996,95.6444,17733.0
2015-09-02 14:45:00,106.79,106.88,106.7,106.88,8714.0,95.6354,95.716,95.5548,95.716,8714.0
2015-09-02 14:50:00,106.87,107.09,106.86,107.06,15214.0,95.7071,95.9041,95.6981,95.8772,15214.0
2015-09-02 14:55:00,107.02,107.14,106.99,107.11,10075.0,95.8414,95.9489,95.8145,95.922,10075.0
2015-09-02 15:00:00,107.1,107.29,107.08,107.27,22555.0,95.9131,96.0832,95.8951,96.0653,22555.0
2015-09-02 15:05:00,107.28,107.29,107.0,107.01,10450.0,96.0743,96.0832,95.8235,95.8325,10450.0
2015-09-02 15:10:00,107.05,107.19,106.94,106.94,11452.0,95.8683,95.9937,95.7698,95.7698,11452.0
2015-09-02 15:15:00,106.9,107.02,106.65,107.02,18663.0,95.7339,95.8414,95.5101,95.8414,18663.0
2015-09-02 15:20:00,107.04,107.06,106.94,106.97,20204.0,95.8593,95.8772,95.7698,95.7966,20204.0
2015-09-02 15:25:00,107.0,107.26,107.0,107.22,15322.0,95.8235,96.0563,95.8235,96.0205,15322.0
2015-09-02 15:30:00,107.21,107.31,107.12,107.18,22908.0,96.0116,96.1011,95.931,95.9847,22908.0
2015-09-02 15:35:00,107.2,107.45,107.16,107.3,14847.0,96.0026,96.2265,95.9668,96.0922,14847.0
2015-09-02 15:40:00,107.32,107.46,107.31,107.44,15678.0,96.1101,96.2354,96.1011,96.2175,15678.0
2015-09-02 15:45:00,107.46,107.58,107.43,107.53,44814.0,96.2354,96.3429,96.2086,96.2981,44814.0
2015-09-02 15:50:00,107.54,107.74,107.53,107.66,63469.0,96.3071,96.4862,96.2981,96.4146,63469.0
2015-09-02 15:55:00,107.67,108.11,107.67,108.01,135631.0,96.4235,96.8176,96.4235,96.728,135631.0
2015-09-03 09:30:00,108.79,108.79,108.08,108.65,14596.0,97.4265,97.4265,96.7907,97.3012,14596.0
2015-09-03 09:35:00,108.45,108.75,108.1,108.7,6651.0,97.122,97.3907,96.8086,97.3459,6651.0
2015-09-03 09:40:00,108.68,108.79,108.49,108.58,4509.0,97.328,97.4265,97.1579,97.2385,4509.0
2015-09-03 09:45:00,108.66,108.86,108.56,108.86,4263.0,97.3101,97.4892,97.2206,97.4892,4263.0
2015-09-03 09:50:00,108.87,109.05,108.54,108.54,16612.0,97.4982,97.6594,97.2026,97.2026,16612.0
2015-09-03 09:55:00,108.58,108.67,108.42,108.64,9905.0,97.2385,97.3191,97.0952,97.2922,9905.0
2015-09-03 10:00:00,108.61,108.95,108.4,108.54,8955.0,97.2653,97.5698,97.0773,97.2026,8955.0
2015-09-03 10:05:00,108.54,108.86,108.51,108.8,11156.0,97.2026,97.4892,97.1758,97.4355,11156.0
2015-09-03 10:10:00,108.76,108.82,108.64,108.81,5280.0,97.3997,97.4534,97.2922,97.4444,5280.0
2015-09-03 10:15:00,108.81,109.06,108.79,109.06,4401.0,97.4444,97.6683,97.4265,97.6683,4401.0
2015-09-03 10:20:00,109.08,109.21,109.03,109.1,3032.0,97.6862,97.8027,97.6415,97.7041,3032.0
2015-09-03 10:25:00,109.06,109.18,109.04,109.07,2531.0,97.6683,97.7758,97.6504,97.6773,2531.0
2015-09-03 10:30:00,109.11,109.16,108.93,108.93,2500.0,97.7131,97.7579,97.5519,97.5519,2500.0
2015-09-03 10:35:00,108.93,109.05,108.9,109.03,6227.0,97.5519,97.6594,97.525,97.6415,6227.0
2015-09-03 10:40:00,109.04,109.18,109.02,109.16,2713.0,97.6504,97.7758,97.6325,97.7579,2713.0
2015-09-03 10:45:00,109.11,109.16,109.01,109.15,3424.0,97.7131,97.7579,97.6235,97.7489,3424.0
2015-09-03 10:50:00,109.17,109.26,109.14,109.14,4747.0,97.7668,97.8474,97.74,97.74,4747.0
2015-09-03 10:55:00,109.17,109.23,109.08,109.11,4679.0,97.7668,97.8206,97.6862,97.7131,4679.0
2015-09-03 11:00:00,109.14,109.18,108.94,109.05,5831.0,97.74,97.7758,97.5609,97.6594,5831.0
2015-09-03 11:05:00,109.06,109.21,109.0,109.17,14496.0,97.6683,97.8027,97.6146,97.7668,14496.0
2015-09-03 11:10:00,109.12,109.14,109.02,109.02,3579.0,97.7221,97.74,97.6325,97.6325,3579.0
2015-09-03 11:15:00,109.01,109.04,108.9,108.93,4377.0,97.6235,97.6504,97.525,97.5519,4377.0
2015-09-03 11:20:00,108.94,108.97,108.84,108.87,5569.0,97.5609,97.5877,97.4713,97.4982,5569.0
2015-09-03 11:25:00,108.9,109.0,108.86,108.91,10148.0,97.525,97.6146,97.4892,97.534,10148.0
2015-09-03 11:30:00,108.93,108.97,108.84,108.93,8720.0,97.5519,97.5877,97.4713,97.5519,8720.0
2015-09-03 11:35:00,108.93,109.01,108.9,108.94,7116.0,97.5519,97.6235,97.525,97.5609,7116.0
2015-09-03 11:40:00,109.0,109.11,108.97,109.05,7497.0,97.6146,97.7131,97.5877,97.6594,7497.0
2015-09-03 11:45:00,109.03,109.06,108.92,108.95,14504.0,97.6415,97.6683,97.5429,97.5698,14504.0
2015-09-03 11:50:00,108.93,108.95,108.77,108.81,7511.0,97.5519,97.5698,97.4086,97.4444,7511.0
2015-09-03 11:55:00,108.8,108.98,108.8,108.98,14300.0,97.4355,97.5967,97.4355,97.5967,14300.0
2015-09-03 12:00:00,108.97,109.01,108.9,108.96,10370.0,97.5877,97.6235,97.525,97.5788,10370.0
2015-09-03 12:05:00,109.03,109.11,109.03,109.08,3826.0,97.6415,97.7131,97.6415,97.6862,3826.0
2015-09-03 12:10:00,109.09,109.11,109.02,109.11,3427.0,97.6952,97.7131,97.6325,97.7131,3427.0
2015-09-03 12:15:00,109.13,109.17,109.09,109.17,4208.0,97.731,97.7668,97.6952,97.7668,4208.0
2015-09-03 12:20:00,109.2,109.21,109.07,109.13,4005.0,97.7937,97.8027,97.6773,97.731,4005.0
2015-09-03 12:25:00,109.14,109.15,109.09,109.1,4007.0,97.74,97.7489,97.6952,97.7041,4007.0
2015-09-03 12:30:00,109.14,109.15,108.9,108.97,4000.0,97.74,97.7489,97.525,97.5877,4000.0
2015-09-03 12:35:00,108.96,109.06,108.94,108.94,3899.0,97.5788,97.6683,97.5609,97.5609,3899.0
2015-09-03 12:40:00,108.88,108.95,108.78,108.95,9939.0,97.5071,97.5698,97.4176,97.5698,9939.0
2015-09-03 12:45:00,108.97,109.02,108.95,109.0,4801.0,97.5877,97.6325,97.5698,97.6146,4801.0
2015-09-03 12:50:00,109.03,109.06,108.9,109.05,5543.0,97.6415,97.6683,97.525,97.6594,5543.0
2015-09-03 12:55:00,109.05,109.11,108.98,109.06,16074.0,97.6594,97.7131,97.5967,97.6683,16074.0
2015-09-03 13:00:00,109.06,109.13,109.02,109.1,5028.0,97.6683,97.731,97.6325,97.7041,5028.0
2015-09-03 13:05:00,109.08,109.08,108.81,108.92,25932.0,97.6862,97.6862,97.4444,97.5429,25932.0
2015-09-03 13:10:00,108.9,108.98,108.89,108.95,6518.0,97.525,97.5967,97.5161,97.5698,6518.0
2015-09-03 13:15:00,108.91,109.08,108.89,109.08,4069.0,97.534,97.6862,97.5161,97.6862,4069.0
2015-09-03 13:20:00,109.12,109.14,109.05,109.14,3310.0,97.7221,97.74,97.6594,97.74,3310.0
2015-09-03 13:25:00,109.15,109.32,109.15,109.21,4700.0,97.7489,97.9012,97.7489,97.8027,4700.0
2015-09-03 13:30:00,109.17,109.2,109.06,109.16,7952.0,97.7668,97.7937,97.6683,97.7579,7952.0
2015-09-03 13:35:00,109.13,109.14,109.02,109.13,3438.0,97.731,97.74,97.6325,97.731,3438.0
2015-09-03 13:40:00,109.1,109.1,108.96,109.06,6304.0,97.7041,97.7041,97.5788,97.6683,6304.0
2015-09-03 13:45:00,109.07,109.17,108.99,109.1,5925.0,97.6773,97.7668,97.6056,97.7041,5925.0
2015-09-03 13:50:00,109.12,109.12,108.86,109.05,11900.0,97.7221,97.7221,97.4892,97.6594,11900.0
2015-09-03 13:55:00,109.06,109.06,108.82,108.82,3730.0,97.6683,97.6683,97.4534,97.4534,3730.0
2015-09-03 14:00:00,108.8,108.82,108.7,108.82,6325.0,97.4355,97.4534,97.3459,97.4534,6325.0
2015-09-03 14:05:00,108.84,108.96,108.68,108.68,12356.0,97.4713,97.5788,97.328,97.328,12356.0
2015-09-03 14:10:00,108.65,108.8,108.64,108.79,10661.0,97.3012,97.4355,97.2922,97.4265,10661.0
2015-09-03 14:15:00,108.8,108.88,108.74,108.83,9067.0,97.4355,97.5071,97.3817,97.4623,9067.0
2015-09-03 14:20:00,108.81,108.88,108.65,108.88,13647.0,97.4444,97.5071,97.3012,97.5071,13647.0
2015-09-03 14:25:00,108.91,109.0,108.8,108.85,6977.0,97.534,97.6146,97.4355,97.4803,6977.0
2015-09-03 14:30:00,108.86,108.94,108.79,108.8,7285.0,97.4892,97.5609,97.4265,97.4355,7285.0
2015-09-03 14:35:00,108.79,108.99,108.79,108.96,3948.0,97.4265,97.6056,97.4265,97.5788,3948.0
2015-09-03 14:40:00,108.97,109.07,108.89,109.04,16830.0,97.5877,97.6773,97.5161,97.6504,16830.0
2015-09-03 14:45:00,109.05,109.05,108.92,108.97,5727.0,97.6594,97.6594,97.5429,97.5877,5727.0
2015-09-03 14:50:00,108.95,109.0,108.89,108.99,9742.0,97.5698,97.6146,97.5161,97.6056,9742.0
2015-09-03 14:55:00,108.93,108.96,108.83,108.96,5437.0,97.5519,97.5788,97.4623,97.5788,5437.0
2015-09-03 15:00:00,108.97,109.0,108.93,108.94,6526.0,97.5877,97.6146,97.5519,97.5609,6526.0
2015-09-03 15:05:00,108.93,108.99,108.6,108.61,18386.0,97.5519,97.6056,97.2564,97.2653,18386.0
2015-09-03 15:10:00,108.63,108.87,108.63,108.86,9030.0,97.2832,97.4982,97.2832,97.4892,9030.0
2015-09-03 15:15:00,108.84,108.84,108.68,108.75,4865.0,97.4713,97.4713,97.328,97.3907,4865.0
2015-09-03 15:20:00,108.75,108.81,108.7,108.71,5642.0,97.3907,97.4444,97.3459,97.3549,5642.0
2015-09-03 15:25:00,108.67,108.7,108.56,108.62,6682.0,97.3191,97.3459,97.2206,97.2743,6682.0
2015-09-03 15:30:00,108.53,108.62,108.5,108.54,7071.0,97.1937,97.2743,97.1668,97.2026,7071.0
2015-09-03 15:35:00,108.54,108.6,108.33,108.52,26014.0,97.2026,97.2564,97.0146,97.1847,26014.0
2015-09-03 15:40:00,108.49,108.87,108.43,108.78,69709.0,97.1579,97.4982,97.1041,97.4176,69709.0
2015-09-03 15:45:00,108.82,108.99,108.75,108.86,92656.0,97.4534,97.6056,97.3907,97.4892,92656.0
2015-09-03 15:50:00,108.85,108.99,108.8,108.95,31670.0,97.4803,97.6056,97.4355,97.5698,31670.0
2015-09-03 15:55:00,108.99,109.14,108.83,108.83,107961.0,97.6056,97.74,97.4623,97.4623,107961.0
2015-09-04 09:30:00,107.19,107.98,106.92,107.03,13576.0,95.9937,96.7011,95.7519,95.8504,13576.0
2015-09-04 09:35:00,107.03,107.35,107.01,107.16,4061.0,95.8504,96.1369,95.8325,95.9668,4061.0
2015-09-04 09:40:00,107.05,107.33,107.05,107.18,8797.0,95.8683,96.119,95.8683,95.9847,8797.0
2015-09-04 09:45:00,107.16,107.27,106.77,106.82,24776.0,95.9668,96.0653,95.6175,95.6623,24776.0
2015-09-04 09:50:00,106.8,106.8,106.5,106.64,11148.0,95.6444,95.6444,95.3757,95.5011,11148.0
2015-09-04 09:55:00,106.72,107.08,106.7,107.05,20034.0,95.5727,95.8951,95.5548,95.8683,20034.0
2015-09-04 10:00:00,107.03,107.12,106.91,107.12,8099.0,95.8504,95.931,95.7429,95.931,8099.0
2015-09-04 10:05:00,107.12,107.33,107.0,107.27,12896.0,95.931,96.119,95.8235,96.0653,12896.0
2015-09-04 10:10:00,107.29,107.42,107.2,107.22,14342.0,96.0832,96.1996,96.0026,96.0205,14342.0
2015-09-04 10:15:00,107.28,107.44,107.22,107.29,7489.0,96.0743,96.2175,96.0205,96.0832,7489.0
2015-09-04 10:20:00,107.25,107.47,107.25,107.36,18217.0,96.0474,96.2444,96.0474,96.1459,18217.0
2015-09-04 10:25:00,107.3,107.53,107.29,107.5,7700.0,96.0922,96.2981,96.0832,96.2713,7700.0
2015-09-04 10:30:00,107.46,107.65,107.43,107.5,11383.0,96.2354,96.4056,96.2086,96.2713,11383.0
2015-09-04 10:35:00,107.6,107.96,107.55,107.82,38587.0,96.3608,96.6832,96.316,96.5578,38587.0
2015-09-04 10:40:00,107.84,107.94,107.55,107.61,47566.0,96.5758,96.6653,96.316,96.3698,47566.0
2015-09-04 10:45:00,107.6,107.61,107.43,107.48,3069.0,96.3608,96.3698,96.2086,96.2534,3069.0
2015-09-04 10:50:00,107.44,107.6,107.36,107.58,5790.0,96.2175,96.3608,96.1459,96.3429,5790.0
2015-09-04 10:55:00,107.59,107.61,107.37,107.46,4139.0,96.3519,96.3698,96.1549,96.2354,4139.0
2015-09-04 11:00:00,107.45,107.55,107.39,107.4,11972.0,96.2265,96.316,96.1728,96.1817,11972.0
2015-09-04 11:05:00,107.42,107.54,107.4,107.47,3544.0,96.1996,96.3071,96.1817,96.2444,3544.0
2015-09-04 11:10:00,107.42,107.52,107.41,107.49,13300.0,96.1996,96.2892,96.1907,96.2623,13300.0
2015-09-04 11:15:00,107.44,107.53,107.4,107.44,2753.0,96.2175,96.2981,96.1817,96.2175,2753.0
2015-09-04 11:20:00,107.41,107.5,107.39,107.43,15877.0,96.1907,96.2713,96.1728,96.2086,15877.0
2015-09-04 11:25:00,107.43,107.43,107.2,107.26,23301.0,96.2086,96.2086,96.0026,96.0563,23301.0
2015-09-04 11:30:00,107.21,107.21,106.98,107.15,7867.0,96.0116,96.0116,95.8056,95.9578,7867.0
2015-09-04 11:35:00,107.14,107.16,106.96,106.99,10566.0,95.9489,95.9668,95.7877,95.8145,10566.0
2015-09-04 11:40:00,106.99,107.13,106.99,107.08,5300.0,95.8145,95.9399,95.8145,95.8951,5300.0
2015-09-04 11:45:00,107.06,107.19,107.01,107.18,4524.0,95.8772,95.9937,95.8325,95.9847,4524.0
2015-09-04 11:50:00,107.16,107.17,107.0,107.01,16550.0,95.9668,95.9757,95.8235,95.8325,16550.0
2015-09-04 11:55:00,107.01,107.05,106.94,106.98,13253.0,95.8325,95.8683,95.7698,95.8056,13253.0
2015-09-04 12:00:00,106.94,107.05,106.9,106.98,11041.0,95.7698,95.8683,95.7339,95.8056,11041.0
2015-09-04 12:05:00,107.0,107.05,106.97,107.05,4023.0,95.8235,95.8683,95.7966,95.8683,4023.0
2015-09-04 12:10:00,107.04,107.04,106.91,106.93,4000.0,95.8593,95.8593,95.7429,95.7608,4000.0
2015-09-04 12:15:00,106.94,107.05,106.93,106.93,4600.0,95.7698,95.8683,95.7608,95.7608,4600.0
2015-09-04 12:20:00,106.9,106.93,106.84,106.84,2541.0,95.7339,95.7608,95.6802,95.6802,2541.0
2015-09-04 12:25:00,106.86,106.86,106.72,106.77,3370.0,95.6981,95.6981,95.5727,95.6175,3370.0
2015-09-04 12:30:00,106.73,106.95,106.71,106.95,10727.0,95.5817,95.7787,95.5638,95.7787,10727.0
2015-09-04 12:35:00,106.93,106.96,106.87,106.93,3687.0,95.7608,95.7877,95.7071,95.7608,3687.0
2015-09-04 12:40:00,106.87,106.9,106.77,106.83,6495.0,95.7071,95.7339,95.6175,95.6713,6495.0
2015-09-04 12:45:00,106.87,106.95,106.77,106.92,4800.0,95.7071,95.7787,95.6175,95.7519,4800.0
2015-09-04 12:50:00,106.9,106.95,106.86,106.87,3501.0,95.7339,95.7787,95.6981,95.7071,3501.0
2015-09-04 12:55:00,106.82,106.91,106.79,106.82,5575.0,95.6623,95.7429,95.6354,95.6623,5575.0
2015-09-04 13:00:00,106.82,106.83,106.69,106.76,4972.0,95.6623,95.6713,95.5459,95.6086,4972.0
2015-09-04 13:05:00,106.74,106.85,106.71,106.73,6505.0,95.5907,95.6892,95.5638,95.5817,6505.0
2015-09-04 13:10:00,106.76,106.86,106.76,106.79,2875.0,95.6086,95.6981,95.6086,95.6354,2875.0
2015-09-04 13:15:00,106.77,106.82,106.74,106.79,19896.0,95.6175,95.6623,95.5907,95.6354,19896.0
2015-09-04 13:20:00,106.76,106.78,106.63,106.63,11921.0,95.6086,95.6265,95.4921,95.4921,11921.0
2015-09-04 13:25:00,106.67,106.86,106.65,106.81,13272.0,95.528,95.6981,95.5101,95.6533,13272.0
2015-09-04 13:30:00,106.79,106.89,106.77,106.85,6701.0,95.6354,95.725,95.6175,95.6892,6701.0
2015-09-04 13:35:00,106.85,106.94,106.8,106.92,18667.0,95.6892,95.7698,95.6444,95.7519,18667.0
2015-09-04 13:40:00,106.9,106.97,106.84,106.87,4200.0,95.7339,95.7966,95.6802,95.7071,4200.0
2015-09-04 13:45:00,106.87,106.94,106.83,106.87,5694.0,95.7071,95.7698,95.6713,95.7071,5694.0
2015-09-04 13:50:00,106.86,107.01,106.85,106.93,15288.0,95.6981,95.8325,95.6892,95.7608,15288.0
2015-09-04 13:55:00,106.9,106.96,106.86,106.86,8652.0,95.7339,95.7877,95.6981,95.6981,8652.0
2015-09-04 14:00:00,106.86,106.86,106.75,106.8,5500.0,95.6981,95.6981,95.5996,95.6444,5500.0
2015-09-04 14:05:00,106.82,106.86,106.65,106.71,7502.0,95.6623,95.6981,95.5101,95.5638,7502.0
2015-09-04 14:10:00,106.7,106.89,106.7,106.89,7810.0,95.5548,95.725,95.5548,95.725,7810.0
2015-09-04 14:15:00,106.87,106.89,106.74,106.78,8295.0,95.7071,95.725,95.5907,95.6265,8295.0
2015-09-04 14:20:00,106.76,106.79,106.65,106.7,51449.0,95.6086,95.6354,95.5101,95.5548,51449.0
2015-09-04 14:25:00,106.68,106.75,106.62,106.75,8341.0,95.5369,95.5996,95.4832,95.5996,8341.0
2015-09-04 14:30:00,106.75,106.75,106.57,106.62,4913.0,95.5996,95.5996,95.4384,95.4832,4913.0
2015-09-04 14:35:00,106.61,106.65,106.59,106.63,4762.0,95.4742,95.5101,95.4563,95.4921,4762.0
2015-09-04 14:40:00,106.65,106.73,106.61,106.73,6376.0,95.5101,95.5817,95.4742,95.5817,6376.0
2015-09-04 14:45:00,106.74,106.81,106.69,106.76,5731.0,95.5907,95.6533,95.5459,95.6086,5731.0
2015-09-04 14:50:00,106.8,106.8,106.69,106.69,4617.0,95.6444,95.6444,95.5459,95.5459,4617.0
2015-09-04 14:55:00,106.71,106.86,106.64,106.86,9340.0,95.5638,95.6981,95.5011,95.6981,9340.0
2015-09-04 15:00:00,106.85,106.92,106.8,106.85,9069.0,95.6892,95.7519,95.6444,95.6892,9069.0
2015-09-04 15:05:00,106.85,106.95,106.83,106.83,8561.0,95.6892,95.7787,95.6713,95.6713,8561.0
2015-09-04 15:10:00,106.83,106.83,106.67,106.77,11267.0,95.6713,95.6713,95.528,95.6175,11267.0
2015-09-04 15:15:00,106.77,106.77,106.69,106.73,7121.0,95.6175,95.6175,95.5459,95.5817,7121.0
2015-09-04 15:20:00,106.71,106.76,106.66,106.72,14535.0,95.5638,95.6086,95.519,95.5727,14535.0
2015-09-04 15:25:00,106.74,106.77,106.64,106.76,10025.0,95.5907,95.6175,95.5011,95.6086,10025.0
2015-09-04 15:30:00,106.78,106.87,106.68,106.78,36367.0,95.6265,95.7071,95.5369,95.6265,36367.0
2015-09-04 15:35:00,106.8,106.92,106.7,106.7,60956.0,95.6444,95.7519,95.5548,95.5548,60956.0
2015-09-04 15:40:00,106.69,106.91,106.69,106.8,95871.0,95.5459,95.7429,95.5459,95.6444,95871.0
2015-09-04 15:45:00,106.79,107.14,106.76,107.14,100162.0,95.6354,95.9489,95.6086,95.9489,100162.0
2015-09-04 15:50:00,107.15,107.15,106.78,106.87,24009.0,95.9578,95.9578,95.6265,95.7071,24009.0
2015-09-04 15:55:00,106.91,106.96,106.54,106.54,63080.0,95.7429,95.7877,95.4115,95.4115,63080.0
2015-09-08 09:30:00,108.38,108.46,107.66,107.72,27456.0,97.0594,97.131,96.4146,96.4683,27456.0
2015-09-08 09:35:00,107.65,107.76,107.4,107.56,15039.0,96.4056,96.5041,96.1817,96.325,15039.0
2015-09-08 09:40:00,107.61,107.85,107.61,107.73,8250.0,96.3698,96.5847,96.3698,96.4772,8250.0
2015-09-08 09:45:00,107.81,107.9,107.67,107.9,14074.0,96.5489,96.6295,96.4235,96.6295,14074.0
2015-09-08 09:50:00,107.95,107.95,107.72,107.76,12872.0,96.6743,96.6743,96.4683,96.5041,12872.0
2015-09-08 09:55:00,107.73,107.8,107.62,107.76,17515.0,96.4772,96.5399,96.3787,96.5041,17515.0
2015-09-08 10:00:00,107.8,107.8,107.6,107.67,11109.0,96.5399,96.5399,96.3608,96.4235,11109.0
2015-09-08 10:05:00,107.69,107.73,107.37,107.37,26885.0,96.4414,96.4772,96.1549,96.1549,26885.0
2015-09-08 10:10:00,107.41,107.47,107.35,107.35,21535.0,96.1907,96.2444,96.1369,96.1369,21535.0
2015-09-08 10:15:00,107.36,107.45,107.29,107.29,13201.0,96.1459,96.2265,96.0832,96.0832,13201.0
2015-09-08 10:20:00,107.3,107.31,107.13,107.22,11555.0,96.0922,96.1011,95.9399,96.0205,11555.0
2015-09-08 10:25:00,107.23,107.28,107.09,107.26,18870.0,96.0295,96.0743,95.9041,96.0563,18870.0
2015-09-08 10:30:00,107.25,107.35,107.13,107.16,17951.0,96.0474,96.1369,95.9399,95.9668,17951.0
2015-09-08 10:35:00,107.17,107.39,107.17,107.32,5025.0,95.9757,96.1728,95.9757,96.1101,5025.0
2015-09-08 10:40:00,107.28,107.37,107.11,107.17,15301.0,96.0743,96.1549,95.922,95.9757,15301.0
2015-09-08 10:45:00,107.18,107.35,107.16,107.3,9885.0,95.9847,96.1369,95.9668,96.0922,9885.0
2015-09-08 10:50:00,107.27,107.42,107.26,107.27,5430.0,96.0653,96.1996,96.0563,96.0653,5430.0
2015-09-08 10:55:00,107.24,107.47,107.21,107.4,17350.0,96.0384,96.2444,96.0116,96.1817,17350.0
2015-09-08 11:00:00,107.39,107.53,107.32,107.44,7002.0,96.1728,96.2981,96.1101,96.2175,7002.0
2015-09-08 11:05:00,107.48,107.52,107.38,107.48,9045.0,96.2534,96.2892,96.1638,96.2534,9045.0
2015-09-08 11:10:00,107.5,107.61,107.49,107.52,28104.0,96.2713,96.3698,96.2623,96.2892,28104.0
2015-09-08 11:15:00,107.53,107.68,107.53,107.63,7650.0,96.2981,96.4325,96.2981,96.3877,7650.0
2015-09-08 11:20:00,107.6,107.67,107.51,107.66,3510.0,96.3608,96.4235,96.2802,96.4146,3510.0
2015-09-08 11:25:00,107.63,107.63,107.51,107.56,8208.0,96.3877,96.3877,96.2802,96.325,8208.0
2015-09-08 11:30:00,107.55,107.59,107.42,107.45,8757.0,96.316,96.3519,96.1996,96.2265,8757.0
2015-09-08 11:35:00,107.47,107.52,107.38,107.38,6042.0,96.2444,96.2892,96.1638,96.1638,6042.0
2015-09-08 11:40:00,107.37,107.5,107.32,107.5,11590.0,96.1549,96.2713,96.1101,96.2713,11590.0
2015-09-08 11:45:00,107.5,107.57,107.47,107.52,9023.0,96.2713,96.334,96.2444,96.2892,9023.0
2015-09-08 11:50:00,107.55,107.58,107.44,107.5,8517.0,96.316,96.3429,96.2175,96.2713,8517.0
2015-09-08 11:55:00,107.51,107.56,107.41,107.47,22535.0,96.2802,96.325,96.1907,96.2444,22535.0
2015-09-08 12:00:00,107.45,107.6,107.42,107.52,8524.0,96.2265,96.3608,96.1996,96.2892,8524.0
2015-09-08 12:05:00,107.58,107.63,107.55,107.59,3270.0,96.3429,96.3877,96.316,96.3519,3270.0
2015-09-08 12:10:00,107.59,107.61,107.49,107.61,10025.0,96.3519,96.3698,96.2623,96.3698,10025.0
2015-09-08 12:15:00,107.61,107.68,107.52,107.65,38898.0,96.3698,96.4325,96.2892,96.4056,38898.0
2015-09-08 12:20:00,107.66,107.78,107.64,107.72,12131.0,96.4146,96.522,96.3966,96.4683,12131.0
2015-09-08 12:25:00,107.73,107.8,107.72,107.8,7866.0,96.4772,96.5399,96.4683,96.5399,7866.0
2015-09-08 12:30:00,107.82,107.82,107.69,107.75,7283.0,96.5578,96.5578,96.4414,96.4952,7283.0
2015-09-08 12:35:00,107.75,107.78,107.66,107.69,4900.0,96.4952,96.522,96.4146,96.4414,4900.0
2015-09-08 12:40:00,107.67,107.76,107.64,107.76,7867.0,96.4235,96.5041,96.3966,96.5041,7867.0
2015-09-08 12:45:00,107.78,107.81,107.74,107.79,4394.0,96.522,96.5489,96.4862,96.531,4394.0
2015-09-08 12:50:00,107.81,107.82,107.7,107.7,9114.0,96.5489,96.5578,96.4504,96.4504,9114.0
2015-09-08 12:55:00,107.71,107.71,107.5,107.51,20324.0,96.4593,96.4593,96.2713,96.2802,20324.0
2015-09-08 13:00:00,107.56,107.64,107.55,107.62,6254.0,96.325,96.3966,96.316,96.3787,6254.0
2015-09-08 13:05:00,107.62,107.7,107.6,107.66,3200.0,96.3787,96.4504,96.3608,96.4146,3200.0
2015-09-08 13:10:00,107.68,107.74,107.65,107.71,8905.0,96.4325,96.4862,96.4056,96.4593,8905.0
2015-09-08 13:15:00,107.7,107.75,107.6,107.62,9318.0,96.4504,96.4952,96.3608,96.3787,9318.0
2015-09-08 13:20:00,107.61,107.63,107.51,107.59,6115.0,96.3698,96.3877,96.2802,96.3519,6115.0
2015-09-08 13:25:00,107.58,107.63,107.56,107.63,4260.0,96.3429,96.3877,96.325,96.3877,4260.0
2015-09-08 13:30:00,107.63,107.7,107.54,107.7,12395.0,96.3877,96.4504,96.3071,96.4504,12395.0
2015-09-08 13:35:00,107.69,107.79,107.66,107.75,7056.0,96.4414,96.531,96.4146,96.4952,7056.0
2015-09-08 13:40:00,107.72,107.86,107.72,107.84,4097.0,96.4683,96.5937,96.4683,96.5758,4097.0
2015-09-08 13:45:00,107.86,107.91,107.85,107.87,3933.0,96.5937,96.6384,96.5847,96.6026,3933.0
2015-09-08 13:50:00,107.93,107.97,107.9,107.96,5572.0,96.6564,96.6922,96.6295,96.6832,5572.0
2015-09-08 13:55:00,107.99,108.07,107.99,108.07,12626.0,96.7101,96.7817,96.7101,96.7817,12626.0
2015-09-08 14:00:00,108.07,108.19,108.07,108.12,5800.0,96.7817,96.8892,96.7817,96.8265,5800.0
2015-09-08 14:05:00,108.11,108.12,108.07,108.12,4594.0,96.8176,96.8265,96.7817,96.8265,4594.0
2015-09-08 14:10:00,108.11,108.12,107.95,107.99,4471.0,96.8176,96.8265,96.6743,96.7101,4471.0
2015-09-08 14:15:00,108.01,108.15,108.01,108.09,4955.0,96.728,96.8534,96.728,96.7996,4955.0
2015-09-08 14:20:00,108.11,108.25,108.09,108.22,6081.0,96.8176,96.9429,96.7996,96.9161,6081.0
2015-09-08 14:25:00,108.24,108.32,108.21,108.27,8025.0,96.934,97.0056,96.9071,96.9608,8025.0
2015-09-08 14:30:00,108.31,108.34,108.24,108.28,8700.0,96.9967,97.0235,96.934,96.9698,8700.0
2015-09-08 14:35:00,108.28,108.42,108.28,108.39,6036.0,96.9698,97.0952,96.9698,97.0683,6036.0
2015-09-08 14:40:00,108.38,108.44,108.38,108.4,10010.0,97.0594,97.1131,97.0594,97.0773,10010.0
2015-09-08 14:45:00,108.42,108.48,108.37,108.42,47143.0,97.0952,97.1489,97.0504,97.0952,47143.0
2015-09-08 14:50:00,108.45,108.56,108.44,108.46,14151.0,97.122,97.2206,97.1131,97.131,14151.0
2015-09-08 14:55:00,108.45,108.5,108.31,108.35,11735.0,97.122,97.1668,96.9967,97.0325,11735.0
2015-09-08 15:00:00,108.33,108.43,108.3,108.39,16431.0,97.0146,97.1041,96.9877,97.0683,16431.0
2015-09-08 15:05:00,108.4,108.4,108.27,108.35,14596.0,97.0773,97.0773,96.9608,97.0325,14596.0
2015-09-08 15:10:00,108.35,108.44,108.31,108.31,13143.0,97.0325,97.1131,96.9967,96.9967,13143.0
2015-09-08 15:15:00,108.32,108.4,108.32,108.39,10659.0,97.0056,97.0773,97.0056,97.0683,10659.0
2015-09-08 15:20:00,108.37,108.37,108.24,108.29,18227.0,97.0504,97.0504,96.934,96.9788,18227.0
2015-09-08 15:25:00,108.3,108.43,108.3,108.39,29530.0,96.9877,97.1041,96.9877,97.0683,29530.0
2015-09-08 15:30:00,108.39,108.43,108.32,108.34,22546.0,97.0683,97.1041,97.0056,97.0235,22546.0
2015-09-08 15:35:00,108.36,108.52,108.36,108.5,48422.0,97.0414,97.1847,97.0414,97.1668,48422.0
2015-09-08 15:40:00,108.47,108.47,108.36,108.41,57124.0,97.14,97.14,97.0414,97.0862,57124.0
2015-09-08 15:45:00,108.42,108.51,108.33,108.44,38985.0,97.0952,97.1758,97.0146,97.1131,38985.0
2015-09-08 15:50:00,108.43,108.53,108.33,108.5,49858.0,97.1041,97.1937,97.0146,97.1668,49858.0
2015-09-08 15:55:00,108.5,108.63,108.45,108.58,60485.0,97.1668,97.2832,97.122,97.2385,60485.0
2015-09-09 09:30:00,110.32,111.13,110.0,110.75,110896.0,98.7967,99.5221,98.5101,99.1818,110896.0
2015-09-09 09:35:00,110.62,111.58,110.57,111.31,59884.0,99.0654,99.9251,99.0206,99.6833,59884.0
2015-09-09 09:40:00,111.22,111.33,111.0,111.01,37203.0,99.6027,99.7012,99.4057,99.4146,37203.0
2015-09-09 09:45:00,110.96,111.15,110.89,111.11,37242.0,99.3699,99.54,99.3072,99.5042,37242.0
2015-09-09 09:50:00,111.15,111.69,111.13,111.55,48706.0,99.54,100.0236,99.5221,99.8982,48706.0
2015-09-09 09:55:00,111.49,111.81,111.43,111.5,23515.0,99.8445,100.1311,99.7908,99.8535,23515.0
2015-09-09 10:00:00,111.53,111.97,111.5,111.58,56090.0,99.8803,100.2744,99.8535,99.9251,56090.0
2015-09-09 10:05:00,111.5,111.56,111.24,111.31,19070.0,99.8535,99.9072,99.6206,99.6833,19070.0
2015-09-09 10:10:00,111.3,111.31,111.02,111.04,11770.0,99.6743,99.6833,99.4236,99.4415,11770.0
2015-09-09 10:15:00,110.96,111.16,110.95,111.01,16389.0,99.3699,99.549,99.3609,99.4146,16389.0
2015-09-09 10:20:00,110.97,111.28,110.97,111.24,9188.0,99.3788,99.6564,99.3788,99.6206,9188.0
2015-09-09 10:25:00,111.23,111.6,111.23,111.57,21374.0,99.6117,99.943,99.6117,99.9161,21374.0
2015-09-09 10:30:00,111.59,111.59,111.36,111.38,7384.0,99.9341,99.9341,99.7281,99.746,7384.0
2015-09-09 10:35:00,111.4,111.43,111.2,111.38,18132.0,99.7639,99.7908,99.5848,99.746,18132.0
2015-09-09 10:40:00,111.37,111.37,111.07,111.22,18862.0,99.737,99.737,99.4684,99.6027,18862.0
2015-09-09 10:45:00,111.22,111.43,111.2,111.41,13753.0,99.6027,99.7908,99.5848,99.7729,13753.0
2015-09-09 10:50:00,111.37,111.37,111.03,111.03,6221.0,99.737,99.737,99.4326,99.4326,6221.0
2015-09-09 10:55:00,111.02,111.1,110.84,110.99,22276.0,99.4236,99.4952,99.2624,99.3967,22276.0
2015-09-09 11:00:00,111.04,111.17,111.01,111.17,7025.0,99.4415,99.5579,99.4146,99.5579,7025.0
2015-09-09 11:05:00,111.17,111.34,111.16,111.34,12820.0,99.5579,99.7102,99.549,99.7102,12820.0
2015-09-09 11:10:00,111.3,111.48,111.29,111.36,7862.0,99.6743,99.8355,99.6654,99.7281,7862.0
2015-09-09 11:15:00,111.41,111.47,111.26,111.26,10091.0,99.7729,99.8266,99.6385,99.6385,10091.0
2015-09-09 11:20:00,111.24,111.24,110.98,111.13,8330.0,99.6206,99.6206,99.3878,99.5221,8330.0
2015-09-09 11:25:00,111.12,111.25,111.08,111.22,14367.0,99.5132,99.6296,99.4773,99.6027,14367.0
2015-09-09 11:30:00,111.24,111.46,111.24,111.31,17614.0,99.6206,99.8176,99.6206,99.6833,17614.0
2015-09-09 11:35:00,111.32,111.37,111.18,111.23,15390.0,99.6923,99.737,99.5669,99.6117,15390.0
2015-09-09 11:40:00,111.21,111.24,111.06,111.06,15859.0,99.5937,99.6206,99.4594,99.4594,15859.0
2015-09-09 11:45:00,111.07,111.25,110.99,111.15,18761.0,99.4684,99.6296,99.3967,99.54,18761.0
2015-09-09 11:50:00,111.14,111.33,111.1,111.26,20000.0,99.5311,99.7012,99.4952,99.6385,20000.0
2015-09-09 11:55:00,111.26,111.42,111.23,111.42,9878.0,99.6385,99.7818,99.6117,99.7818,9878.0
2015-09-09 12:00:00,111.42,111.47,111.33,111.39,11521.0,99.7818,99.8266,99.7012,99.7549,11521.0
2015-09-09 12:05:00,111.38,111.59,111.27,111.55,17350.0,99.746,99.9341,99.6475,99.8982,17350.0
2015-09-09 12:10:00,111.52,111.57,111.44,111.54,15726.0,99.8714,99.9161,99.7997,99.8893,15726.0
2015-09-09 12:15:00,111.51,111.66,111.51,111.66,11360.0,99.8624,99.9967,99.8624,99.9967,11360.0
2015-09-09 12:20:00,111.64,111.68,111.55,111.62,11571.0,99.9788,100.0147,99.8982,99.9609,11571.0
2015-09-09 12:25:00,111.62,111.85,111.5,111.84,23954.0,99.9609,100.1669,99.8535,100.1579,23954.0
2015-09-09 12:30:00,111.82,112.0,111.72,111.72,28185.0,100.14,100.3012,100.0505,100.0505,28185.0
2015-09-09 12:35:00,111.7,111.78,111.62,111.71,11164.0,100.0326,100.1042,99.9609,100.0415,11164.0
2015-09-09 12:40:00,111.68,111.8,111.64,111.8,12396.0,100.0147,100.1221,99.9788,100.1221,12396.0
2015-09-09 12:45:00,111.78,111.87,111.74,111.76,17657.0,100.1042,100.1848,100.0684,100.0863,17657.0
2015-09-09 12:50:00,111.74,111.77,111.62,111.71,18952.0,100.0684,100.0953,99.9609,100.0415,18952.0
2015-09-09 12:55:00,111.71,111.74,111.65,111.72,12787.0,100.0415,100.0684,99.9878,100.0505,12787.0
2015-09-09 13:00:00,111.71,111.88,111.56,111.88,19860.0,100.0415,100.1938,99.9072,100.1938,19860.0
2015-09-09 13:05:00,111.86,111.94,111.8,111.86,18406.0,100.1759,100.2475,100.1221,100.1759,18406.0
2015-09-09 13:10:00,111.82,111.85,111.68,111.73,8350.0,100.14,100.1669,100.0147,100.0594,8350.0
2015-09-09 13:15:00,111.73,111.83,111.73,111.8,8804.0,100.0594,100.149,100.0594,100.1221,8804.0
2015-09-09 13:20:00,111.8,111.81,111.64,111.66,10582.0,100.1221,100.1311,99.9788,99.9967,10582.0
2015-09-09 13:25:00,111.65,111.66,111.44,111.44,6516.0,99.9878,99.9967,99.7997,99.7997,6516.0
2015-09-09 13:30:00,111.43,111.43,111.22,111.33,14382.0,99.7908,99.7908,99.6027,99.7012,14382.0
2015-09-09 13:35:00,111.31,111.37,111.27,111.29,9430.0,99.6833,99.737,99.6475,99.6654,9430.0
2015-09-09 13:40:00,111.32,111.36,111.25,111.31,21227.0,99.6923,99.7281,99.6296,99.6833,21227.0
2015-09-09 13:45:00,111.29,111.36,111.26,111.26,13368.0,99.6654,99.7281,99.6385,99.6385,13368.0
2015-09-09 13:50:00,111.25,111.26,111.1,111.18,21910.0,99.6296,99.6385,99.4952,99.5669,21910.0
2015-09-09 13:55:00,111.2,111.25,111.07,111.13,19683.0,99.5848,99.6296,99.4684,99.5221,19683.0
2015-09-09 14:00:00,111.11,111.19,111.09,111.17,28849.0,99.5042,99.5758,99.4863,99.5579,28849.0
2015-09-09 14:05:00,111.15,111.27,111.06,111.19,20543.0,99.54,99.6475,99.4594,99.5758,20543.0
2015-09-09 14:10:00,111.22,111.43,111.22,111.43,19629.0,99.6027,99.7908,99.6027,99.7908,19629.0
2015-09-09 14:15:00,111.42,111.56,111.38,111.54,25399.0,99.7818,99.9072,99.746,99.8893,25399.0
2015-09-09 14:20:00,111.54,111.54,111.28,111.34,16179.0,99.8893,99.8893,99.6564,99.7102,16179.0
2015-09-09 14:25:00,111.35,111.4,111.19,111.29,19830.0,99.7191,99.7639,99.5758,99.6654,19830.0
2015-09-09 14:30:00,111.32,111.32,111.13,111.16,20166.0,99.6923,99.6923,99.5221,99.549,20166.0
2015-09-09 14:35:00,111.17,111.25,111.04,111.04,37590.0,99.5579,99.6296,99.4415,99.4415,37590.0
2015-09-09 14:40:00,111.07,111.08,110.84,110.9,32491.0,99.4684,99.4773,99.2624,99.3161,32491.0
2015-09-09 14:45:00,110.88,111.03,110.74,111.01,63542.0,99.2982,99.4326,99.1728,99.4146,63542.0
2015-09-09 14:50:00,110.99,111.05,110.91,110.93,55237.0,99.3967,99.4505,99.3251,99.343,55237.0
2015-09-09 14:55:00,110.91,111.07,110.87,110.98,20364.0,99.3251,99.4684,99.2893,99.3878,20364.0
2015-09-09 15:00:00,110.98,111.28,110.89,111.27,47535.0,99.3878,99.6564,99.3072,99.6475,47535.0
2015-09-09 15:05:00,111.25,111.35,111.14,111.18,19001.0,99.6296,99.7191,99.5311,99.5669,19001.0
2015-09-09 15:10:00,111.17,111.36,110.96,111.29,35471.0,99.5579,99.7281,99.3699,99.6654,35471.0
2015-09-09 15:15:00,111.26,111.33,111.05,111.2,20116.0,99.6385,99.7012,99.4505,99.5848,20116.0
2015-09-09 15:20:00,111.18,111.23,110.99,111.04,36438.0,99.5669,99.6117,99.3967,99.4415,36438.0
2015-09-09 15:25:00,111.06,111.1,110.95,111.06,71218.0,99.4594,99.4952,99.3609,99.4594,71218.0
2015-09-09 15:30:00,111.06,111.06,110.48,110.66,75491.0,99.4594,99.4594,98.94,99.1012,75491.0
2015-09-09 15:35:00,110.65,110.82,110.53,110.54,28711.0,99.0922,99.2445,98.9848,98.9937,28711.0
2015-09-09 15:40:00,110.51,110.59,110.42,110.47,63231.0,98.9669,99.0385,98.8863,98.931,63231.0
2015-09-09 15:45:00,110.51,110.65,110.42,110.64,71406.0,98.9669,99.0922,98.8863,99.0833,71406.0
2015-09-09 15:50:00,110.64,110.66,110.52,110.57,97185.0,99.0833,99.1012,98.9758,99.0206,97185.0
2015-09-09 15:55:00,110.56,110.65,110.37,110.55,107887.0,99.0116,99.0922,98.8415,99.0027,107887.0
2015-09-10 09:30:00,110.14,110.72,110.05,110.28,32011.0,98.6355,99.1549,98.5549,98.7609,32011.0
2015-09-10 09:35:00,110.31,110.79,110.18,110.35,14967.0,98.7878,99.2176,98.6713,98.8236,14967.0
2015-09-10 09:40:00,110.41,110.42,110.12,110.35,11145.0,98.8773,98.8863,98.6176,98.8236,11145.0
2015-09-10 09:45:00,110.31,110.57,110.23,110.35,10081.0,98.7878,99.0206,98.7161,98.8236,10081.0
2015-09-10 09:50:00,110.24,110.27,109.96,110.0,7260.0,98.7251,98.7519,98.4743,98.5101,7260.0
2015-09-10 09:55:00,110.02,110.16,109.91,110.0,13087.0,98.528,98.6534,98.4295,98.5101,13087.0
2015-09-10 10:00:00,110.0,110.22,109.91,110.01,10139.0,98.5101,98.7072,98.4295,98.5191,10139.0
2015-09-10 10:05:00,110.01,110.13,109.9,109.97,15908.0,98.5191,98.6266,98.4206,98.4833,15908.0
2015-09-10 10:10:00,109.96,109.98,109.69,109.85,27601.0,98.4743,98.4922,98.2325,98.3758,27601.0
2015-09-10 10:15:00,109.78,110.04,109.78,110.03,8482.0,98.3131,98.546,98.3131,98.537,8482.0
2015-09-10 10:20:00,110.04,110.16,109.89,110.02,12379.0,98.546,98.6534,98.4116,98.528,12379.0
2015-09-10 10:25:00,109.94,110.08,109.88,110.02,6929.0,98.4564,98.5818,98.4027,98.528,6929.0
2015-09-10 10:30:00,110.03,110.21,109.99,110.19,11108.0,98.537,98.6982,98.5012,98.6803,11108.0
2015-09-10 10:35:00,110.18,110.46,110.16,110.42,13090.0,98.6713,98.9221,98.6534,98.8863,13090.0
2015-09-10 10:40:00,110.42,110.58,110.42,110.46,22296.0,98.8863,99.0296,98.8863,98.9221,22296.0
2015-09-10 10:45:00,110.48,110.73,110.46,110.73,14342.0,98.94,99.1639,98.9221,99.1639,14342.0
2015-09-10 10:50:00,110.71,110.87,110.7,110.73,12210.0,99.146,99.2893,99.137,99.1639,12210.0
2015-09-10 10:55:00,110.77,110.77,110.59,110.59,5078.0,99.1997,99.1997,99.0385,99.0385,5078.0
2015-09-10 11:00:00,110.55,110.65,110.49,110.49,13983.0,99.0027,99.0922,98.949,98.949,13983.0
2015-09-10 11:05:00,110.49,110.5,110.29,110.3,8525.0,98.949,98.9579,98.7698,98.7788,8525.0
2015-09-10 11:10:00,110.29,110.35,110.17,110.17,11730.0,98.7698,98.8236,98.6624,98.6624,11730.0
2015-09-10 11:15:00,110.21,110.23,110.08,110.11,10030.0,98.6982,98.7161,98.5818,98.6086,10030.0
2015-09-10 11:20:00,110.15,110.31,110.0,110.27,33019.0,98.6445,98.7878,98.5101,98.7519,33019.0
2015-09-10 11:25:00,110.26,110.35,110.2,110.35,11386.0,98.743,98.8236,98.6892,98.8236,11386.0
2015-09-10 11:30:00,110.33,110.37,110.27,110.29,7352.0,98.8057,98.8415,98.7519,98.7698,7352.0
2015-09-10 11:35:00,110.27,110.51,110.27,110.46,16968.0,98.7519,98.9669,98.7519,98.9221,16968.0
2015-09-10 11:40:00,110.49,110.59,110.33,110.53,12439.0,98.949,99.0385,98.8057,98.9848,12439.0
2015-09-10 11:45:00,110.51,110.54,110.38,110.4,6287.0,98.9669,98.9937,98.8504,98.8684,6287.0
2015-09-10 11:50:00,110.4,110.54,110.4,110.54,21072.0,98.8684,98.9937,98.8684,98.9937,21072.0
2015-09-10 11:55:00,110.57,110.68,110.56,110.62,14240.0,99.0206,99.1191,99.0116,99.0654,14240.0
2015-09-10 12:00:00,110.6,110.63,110.39,110.52,9081.0,99.0475,99.0743,98.8594,98.9758,9081.0
2015-09-10 12:05:00,110.5,110.77,110.5,110.77,4164.0,98.9579,99.1997,98.9579,99.1997,4164.0
2015-09-10 12:10:00,110.78,110.79,110.66,110.71,4547.0,99.2087,99.2176,99.1012,99.146,4547.0
2015-09-10 12:15:00,110.78,110.83,110.6,110.6,8084.0,99.2087,99.2534,99.0475,99.0475,8084.0
2015-09-10 12:20:00,110.63,110.79,110.62,110.67,15415.0,99.0743,99.2176,99.0654,99.1102,15415.0
2015-09-10 12:25:00,110.64,110.77,110.63,110.69,8650.0,99.0833,99.1997,99.0743,99.1281,8650.0
2015-09-10 12:30:00,110.71,110.72,110.61,110.72,6944.0,99.146,99.1549,99.0564,99.1549,6944.0
2015-09-10 12:35:00,110.73,110.78,110.62,110.68,7943.0,99.1639,99.2087,99.0654,99.1191,7943.0
2015-09-10 12:40:00,110.66,110.67,110.54,110.62,11538.0,99.1012,99.1102,98.9937,99.0654,11538.0
2015-09-10 12:45:00,110.62,110.81,110.57,110.8,8273.0,99.0654,99.2355,99.0206,99.2266,8273.0
2015-09-10 12:50:00,110.81,110.81,110.64,110.7,6654.0,99.2355,99.2355,99.0833,99.137,6654.0
2015-09-10 12:55:00,110.68,110.71,110.53,110.59,11591.0,99.1191,99.146,98.9848,99.0385,11591.0
2015-09-10 13:00:00,110.59,110.59,110.43,110.51,6158.0,99.0385,99.0385,98.8952,98.9669,6158.0
2015-09-10 13:05:00,110.53,110.66,110.53,110.63,6587.0,98.9848,99.1012,98.9848,99.0743,6587.0
2015-09-10 13:10:00,110.65,110.7,110.56,110.56,17110.0,99.0922,99.137,99.0116,99.0116,17110.0
2015-09-10 13:15:00,110.59,110.86,110.58,110.74,21651.0,99.0385,99.2803,99.0296,99.1728,21651.0
2015-09-10 13:20:00,110.75,110.87,110.63,110.83,20628.0,99.1818,99.2893,99.0743,99.2534,20628.0
2015-09-10 13:25:00,110.82,111.05,110.74,111.03,10338.0,99.2445,99.4505,99.1728,99.4326,10338.0
2015-09-10 13:30:00,111.03,111.14,110.97,111.12,7891.0,99.4326,99.5311,99.3788,99.5132,7891.0
2015-09-10 13:35:00,111.11,111.32,111.08,111.22,14031.0,99.5042,99.6923,99.4773,99.6027,14031.0
2015-09-10 13:40:00,111.21,111.34,111.19,111.32,17190.0,99.5937,99.7102,99.5758,99.6923,17190.0
2015-09-10 13:45:00,111.32,111.34,111.18,111.33,17388.0,99.6923,99.7102,99.5669,99.7012,17388.0
2015-09-10 13:50:00,111.3,111.33,111.14,111.15,12575.0,99.6743,99.7012,99.5311,99.54,12575.0
2015-09-10 13:55:00,111.11,111.34,111.1,111.34,31335.0,99.5042,99.7102,99.4952,99.7102,31335.0
2015-09-10 14:00:00,111.35,111.41,111.27,111.38,22394.0,99.7191,99.7729,99.6475,99.746,22394.0
2015-09-10 14:05:00,111.37,111.38,111.27,111.35,15765.0,99.737,99.746,99.6475,99.7191,15765.0
2015-09-10 14:10:00,111.38,111.42,111.33,111.37,12694.0,99.746,99.7818,99.7012,99.737,12694.0
2015-09-10 14:15:00,111.33,111.33,111.19,111.19,12031.0,99.7012,99.7012,99.5758,99.5758,12031.0
2015-09-10 14:20:00,111.16,111.23,111.12,111.23,11018.0,99.549,99.6117,99.5132,99.6117,11018.0
2015-09-10 14:25:00,111.23,111.35,111.22,111.22,27046.0,99.6117,99.7191,99.6027,99.6027,27046.0
2015-09-10 14:30:00,111.21,111.34,111.15,111.15,11545.0,99.5937,99.7102,99.54,99.54,11545.0
2015-09-10 14:35:00,111.16,111.23,111.15,111.17,11797.0,99.549,99.6117,99.54,99.5579,11797.0
2015-09-10 14:40:00,111.16,111.27,111.15,111.21,11306.0,99.549,99.6475,99.54,99.5937,11306.0
2015-09-10 14:45:00,111.2,111.27,111.11,111.18,17591.0,99.5848,99.6475,99.5042,99.5669,17591.0
2015-09-10 14:50:00,111.2,111.4,111.15,111.17,27522.0,99.5848,99.7639,99.54,99.5579,27522.0
2015-09-10 14:55:00,111.16,111.17,110.85,110.87,9433.0,99.549,99.5579,99.2714,99.2893,9433.0
2015-09-10 15:00:00,110.85,110.87,110.66,110.7,10858.0,99.2714,99.2893,99.1012,99.137,10858.0
2015-09-10 15:05:00,110.71,110.8,110.67,110.78,10654.0,99.146,99.2266,99.1102,99.2087,10654.0
2015-09-10 15:10:00,110.77,110.77,110.61,110.74,15253.0,99.1997,99.1997,99.0564,99.1728,15253.0
2015-09-10 15:15:00,110.73,110.85,110.49,110.5,46519.0,99.1639,99.2714,98.949,98.9579,46519.0
2015-09-10 15:20:00,110.53,110.54,110.3,110.43,35501.0,98.9848,98.9937,98.7788,98.8952,35501.0
2015-09-10 15:25:00,110.43,110.53,110.4,110.48,23762.0,98.8952,98.9848,98.8684,98.94,23762.0
2015-09-10 15:30:00,110.47,110.52,110.32,110.38,22169.0,98.931,98.9758,98.7967,98.8504,22169.0
2015-09-10 15:35:00,110.39,110.5,110.31,110.39,28419.0,98.8594,98.9579,98.7878,98.8594,28419.0
2015-09-10 15:40:00,110.37,110.37,110.21,110.34,20391.0,98.8415,98.8415,98.6982,98.8146,20391.0
2015-09-10 15:45:00,110.32,110.39,110.21,110.33,31077.0,98.7967,98.8594,98.6982,98.8057,31077.0
2015-09-10 15:50:00,110.34,110.41,110.1,110.24,61545.0,98.8146,98.8773,98.5997,98.7251,61545.0
2015-09-10 15:55:00,110.24,110.48,110.2,110.43,100041.0,98.7251,98.94,98.6892,98.8952,100041.0
2015-09-11 09:30:00,109.38,109.82,109.18,109.28,16502.0,98.2488,98.644,98.0691,98.159,16502.0
2015-09-11 09:35:00,109.16,109.76,109.0,109.49,6748.0,98.0512,98.5901,97.9075,98.3476,6748.0
2015-09-11 09:40:00,109.44,110.21,109.32,109.78,33089.0,98.3027,98.9943,98.1949,98.6081,33089.0
2015-09-11 09:45:00,109.72,109.72,109.5,109.5,5621.0,98.5542,98.5542,98.3566,98.3566,5621.0
2015-09-11 09:50:00,109.47,109.53,109.3,109.3,7298.0,98.3296,98.3835,98.1769,98.1769,7298.0
2015-09-11 09:55:00,109.35,109.37,108.96,109.02,3199.0,98.2218,98.2398,97.8715,97.9254,3199.0
2015-09-11 10:00:00,108.94,109.02,108.83,108.88,6331.0,97.8536,97.9254,97.7548,97.7997,6331.0
2015-09-11 10:05:00,108.84,109.02,108.78,109.02,15052.0,97.7637,97.9254,97.7099,97.9254,15052.0
2015-09-11 10:10:00,108.98,109.12,108.88,108.94,37960.0,97.8895,98.0152,97.7997,97.8536,37960.0
2015-09-11 10:15:00,108.9,108.95,108.84,108.94,13686.0,97.8176,97.8626,97.7637,97.8536,13686.0
2015-09-11 10:20:00,108.91,109.18,108.91,109.09,15130.0,97.8266,98.0691,97.8266,97.9883,15130.0
2015-09-11 10:25:00,109.13,109.15,108.97,108.99,10723.0,98.0242,98.0422,97.8805,97.8985,10723.0
2015-09-11 10:30:00,108.99,109.02,108.9,108.93,7779.0,97.8985,97.9254,97.8176,97.8446,7779.0
2015-09-11 10:35:00,108.92,108.95,108.8,108.9,13150.0,97.8356,97.8626,97.7278,97.8176,13150.0
2015-09-11 10:40:00,108.91,108.99,108.79,108.96,8388.0,97.8266,97.8985,97.7188,97.8715,8388.0
2015-09-11 10:45:00,108.99,108.99,108.89,108.89,6435.0,97.8985,97.8985,97.8087,97.8087,6435.0
2015-09-11 10:50:00,108.88,108.91,108.81,108.82,11956.0,97.7997,97.8266,97.7368,97.7458,11956.0
2015-09-11 10:55:00,108.81,108.96,108.78,108.91,15562.0,97.7368,97.8715,97.7099,97.8266,15562.0
2015-09-11 11:00:00,108.9,109.06,108.89,109.06,23517.0,97.8176,97.9614,97.8087,97.9614,23517.0
2015-09-11 11:05:00,109.09,109.12,108.98,109.06,14387.0,97.9883,98.0152,97.8895,97.9614,14387.0
2015-09-11 11:10:00,109.07,109.1,109.01,109.09,14448.0,97.9703,97.9973,97.9164,97.9883,14448.0
2015-09-11 11:15:00,109.09,109.18,109.05,109.17,18622.0,97.9883,98.0691,97.9524,98.0602,18622.0
2015-09-11 11:20:00,109.18,109.3,109.13,109.29,8300.0,98.0691,98.1769,98.0242,98.1679,8300.0
2015-09-11 11:25:00,109.29,109.43,109.28,109.43,5083.0,98.1679,98.2937,98.159,98.2937,5083.0
2015-09-11 11:30:00,109.45,109.47,109.3,109.39,15122.0,98.3117,98.3296,98.1769,98.2578,15122.0
2015-09-11 11:35:00,109.42,109.66,109.39,109.65,13587.0,98.2847,98.5003,98.2578,98.4913,13587.0
2015-09-11 11:40:00,109.68,109.72,109.59,109.61,8692.0,98.5183,98.5542,98.4374,98.4554,8692.0
2015-09-11 11:45:00,109.63,109.68,109.55,109.62,7408.0,98.4733,98.5183,98.4015,98.4644,7408.0
2015-09-11 11:50:00,109.61,109.85,109.6,109.85,9946.0,98.4554,98.671,98.4464,98.671,9946.0
2015-09-11 11:55:00,109.87,109.89,109.79,109.79,4536.0,98.6889,98.7069,98.6171,98.6171,4536.0
2015-09-11 12:00:00,109.8,110.08,109.78,110.04,7266.0,98.626,98.8776,98.6081,98.8416,7266.0
2015-09-11 12:05:00,110.04,110.04,109.89,109.89,3500.0,98.8416,98.8416,98.7069,98.7069,3500.0
2015-09-11 12:10:00,109.92,110.02,109.92,110.01,2793.0,98.7338,98.8237,98.7338,98.8147,2793.0
2015-09-11 12:15:00,110.03,110.05,109.89,109.92,3424.0,98.8326,98.8506,98.7069,98.7338,3424.0
2015-09-11 12:20:00,109.91,109.92,109.82,109.89,6742.0,98.7249,98.7338,98.644,98.7069,6742.0
2015-09-11 12:25:00,109.89,109.94,109.88,109.92,4108.0,98.7069,98.7518,98.6979,98.7338,4108.0
2015-09-11 12:30:00,109.92,109.97,109.91,109.91,2524.0,98.7338,98.7787,98.7249,98.7249,2524.0
2015-09-11 12:35:00,109.91,109.95,109.74,109.75,8421.0,98.7249,98.7608,98.5722,98.5811,8421.0
2015-09-11 12:40:00,109.75,109.78,109.7,109.78,9023.0,98.5811,98.6081,98.5362,98.6081,9023.0
2015-09-11 12:45:00,109.79,109.94,109.78,109.91,5335.0,98.6171,98.7518,98.6081,98.7249,5335.0
2015-09-11 12:50:00,109.92,110.01,109.86,109.93,5504.0,98.7338,98.8147,98.6799,98.7428,5504.0
2015-09-11 12:55:00,109.93,109.96,109.89,109.94,4335.0,98.7428,98.7698,98.7069,98.7518,4335.0
2015-09-11 13:00:00,109.95,109.96,109.9,109.9,4033.0,98.7608,98.7698,98.7159,98.7159,4033.0
2015-09-11 13:05:00,109.89,109.93,109.8,109.82,4642.0,98.7069,98.7428,98.626,98.644,4642.0
2015-09-11 13:10:00,109.82,109.82,109.75,109.77,4947.0,98.644,98.644,98.5811,98.5991,4947.0
2015-09-11 13:15:00,109.75,109.78,109.66,109.66,6233.0,98.5811,98.6081,98.5003,98.5003,6233.0
2015-09-11 13:20:00,109.65,109.65,109.48,109.48,6251.0,98.4913,98.4913,98.3386,98.3386,6251.0
2015-09-11 13:25:00,109.48,109.57,109.46,109.49,7946.0,98.3386,98.4195,98.3206,98.3476,7946.0
2015-09-11 13:30:00,109.45,109.47,109.3,109.3,7986.0,98.3117,98.3296,98.1769,98.1769,7986.0
2015-09-11 13:35:00,109.3,109.35,109.26,109.34,6445.0,98.1769,98.2218,98.141,98.2129,6445.0
2015-09-11 13:40:00,109.34,109.4,109.3,109.39,14476.0,98.2129,98.2668,98.1769,98.2578,14476.0
2015-09-11 13:45:00,109.4,109.4,109.32,109.35,6562.0,98.2668,98.2668,98.1949,98.2218,6562.0
2015-09-11 13:50:00,109.34,109.41,109.31,109.37,10922.0,98.2129,98.2757,98.1859,98.2398,10922.0
2015-09-11 13:55:00,109.38,109.43,109.36,109.39,2896.0,98.2488,98.2937,98.2308,98.2578,2896.0
2015-09-11 14:00:00,109.37,109.37,109.27,109.37,11832.0,98.2398,98.2398,98.15,98.2398,11832.0
2015-09-11 14:05:00,109.4,109.4,109.31,109.32,7931.0,98.2668,98.2668,98.1859,98.1949,7931.0
2015-09-11 14:10:00,109.35,109.41,109.35,109.37,5426.0,98.2218,98.2757,98.2218,98.2398,5426.0
2015-09-11 14:15:00,109.35,109.42,109.35,109.41,7855.0,98.2218,98.2847,98.2218,98.2757,7855.0
2015-09-11 14:20:00,109.42,109.54,109.41,109.51,8918.0,98.2847,98.3925,98.2757,98.3656,8918.0
2015-09-11 14:25:00,109.51,109.53,109.44,109.45,5461.0,98.3656,98.3835,98.3027,98.3117,5461.0
2015-09-11 14:30:00,109.48,109.61,109.48,109.6,8274.0,98.3386,98.4554,98.3386,98.4464,8274.0
2015-09-11 14:35:00,109.61,109.71,109.59,109.69,7525.0,98.4554,98.5452,98.4374,98.5272,7525.0
2015-09-11 14:40:00,109.69,109.71,109.59,109.59,10340.0,98.5272,98.5452,98.4374,98.4374,10340.0
2015-09-11 14:45:00,109.62,109.68,109.53,109.59,9137.0,98.4644,98.5183,98.3835,98.4374,9137.0
2015-09-11 14:50:00,109.59,109.59,109.42,109.51,7487.0,98.4374,98.4374,98.2847,98.3656,7487.0
2015-09-11 14:55:00,109.51,109.62,109.48,109.61,8408.0,98.3656,98.4644,98.3386,98.4554,8408.0
2015-09-11 15:00:00,109.59,109.68,109.57,109.63,9316.0,98.4374,98.5183,98.4195,98.4733,9316.0
2015-09-11 15:05:00,109.66,109.77,109.62,109.72,7966.0,98.5003,98.5991,98.4644,98.5542,7966.0
2015-09-11 15:10:00,109.72,109.77,109.7,109.74,12208.0,98.5542,98.5991,98.5362,98.5722,12208.0
2015-09-11 15:15:00,109.75,109.88,109.75,109.77,12164.0,98.5811,98.6979,98.5811,98.5991,12164.0
2015-09-11 15:20:00,109.76,109.78,109.66,109.67,12549.0,98.5901,98.6081,98.5003,98.5093,12549.0
2015-09-11 15:25:00,109.69,109.76,109.68,109.7,5927.0,98.5272,98.5901,98.5183,98.5362,5927.0
2015-09-11 15:30:00,109.7,109.72,109.61,109.67,14730.0,98.5362,98.5542,98.4554,98.5093,14730.0
2015-09-11 15:35:00,109.68,109.79,109.65,109.79,15913.0,98.5183,98.6171,98.4913,98.6171,15913.0
2015-09-11 15:40:00,109.78,109.79,109.64,109.68,12837.0,98.6081,98.6171,98.4823,98.5183,12837.0
2015-09-11 15:45:00,109.7,109.78,109.68,109.68,19953.0,98.5362,98.6081,98.5183,98.5183,19953.0
2015-09-11 15:50:00,109.68,109.79,109.68,109.74,21287.0,98.5183,98.6171,98.5183,98.5722,21287.0
2015-09-11 15:55:00,109.75,110.03,109.74,109.96,55304.0,98.5811,98.8326,98.5722,98.7698,55304.0
2015-09-14 09:30:00,110.01,110.3,109.58,109.96,40238.0,98.8147,99.0752,98.4284,98.7698,40238.0
2015-09-14 09:35:00,109.89,109.95,109.51,109.68,9059.0,98.7069,98.7608,98.3656,98.5183,9059.0
2015-09-14 09:40:00,109.68,109.68,109.41,109.6,30079.0,98.5183,98.5183,98.2757,98.4464,30079.0
2015-09-14 09:45:00,109.6,109.6,109.22,109.24,18077.0,98.4464,98.4464,98.1051,98.123,18077.0
2015-09-14 09:50:00,109.24,109.43,109.14,109.33,23244.0,98.123,98.2937,98.0332,98.2039,23244.0
2015-09-14 09:55:00,109.33,109.41,109.23,109.34,11999.0,98.2039,98.2757,98.1141,98.2129,11999.0
2015-09-14 10:00:00,109.41,109.41,109.23,109.38,8926.0,98.2757,98.2757,98.1141,98.2488,8926.0
2015-09-14 10:05:00,109.38,109.4,109.25,109.4,9112.0,98.2488,98.2668,98.132,98.2668,9112.0
2015-09-14 10:10:00,109.36,109.51,109.26,109.47,7378.0,98.2308,98.3656,98.141,98.3296,7378.0
2015-09-14 10:15:00,109.48,109.49,109.26,109.28,14630.0,98.3386,98.3476,98.141,98.159,14630.0
2015-09-14 10:20:00,109.28,109.35,109.2,109.35,9938.0,98.159,98.2218,98.0871,98.2218,9938.0
2015-09-14 10:25:00,109.35,109.35,109.16,109.21,8163.0,98.2218,98.2218,98.0512,98.0961,8163.0
2015-09-14 10:30:00,109.22,109.43,109.2,109.42,25533.0,98.1051,98.2937,98.0871,98.2847,25533.0
2015-09-14 10:35:00,109.39,109.49,109.22,109.39,11521.0,98.2578,98.3476,98.1051,98.2578,11521.0
2015-09-14 10:40:00,109.38,109.43,109.27,109.41,6998.0,98.2488,98.2937,98.15,98.2757,6998.0
2015-09-14 10:45:00,109.44,109.44,109.26,109.33,9815.0,98.3027,98.3027,98.141,98.2039,9815.0
2015-09-14 10:50:00,109.36,109.36,109.1,109.16,8015.0,98.2308,98.2308,97.9973,98.0512,8015.0
2015-09-14 10:55:00,109.15,109.15,108.98,109.1,13939.0,98.0422,98.0422,97.8895,97.9973,13939.0
2015-09-14 11:00:00,109.1,109.18,109.06,109.12,10042.0,97.9973,98.0691,97.9614,98.0152,10042.0
2015-09-14 11:05:00,109.13,109.17,109.0,109.03,18152.0,98.0242,98.0602,97.9075,97.9344,18152.0
2015-09-14 11:10:00,109.03,109.06,108.89,109.02,11409.0,97.9344,97.9614,97.8087,97.9254,11409.0
2015-09-14 11:15:00,109.01,109.04,108.9,108.98,4775.0,97.9164,97.9434,97.8176,97.8895,4775.0
2015-09-14 11:20:00,108.98,109.02,108.75,108.79,9253.0,97.8895,97.9254,97.6829,97.7188,9253.0
2015-09-14 11:25:00,108.8,108.8,108.69,108.76,6515.0,97.7278,97.7278,97.629,97.6919,6515.0
2015-09-14 11:30:00,108.72,108.76,108.64,108.64,7114.0,97.656,97.6919,97.5841,97.5841,7114.0
2015-09-14 11:35:00,108.64,108.68,108.58,108.65,6456.0,97.5841,97.62,97.5302,97.5931,6456.0
2015-09-14 11:40:00,108.66,108.7,108.6,108.63,10286.0,97.6021,97.638,97.5482,97.5751,10286.0
2015-09-14 11:45:00,108.63,108.64,108.52,108.64,9722.0,97.5751,97.5841,97.4763,97.5841,9722.0
2015-09-14 11:50:00,108.65,108.9,108.61,108.9,9516.0,97.5931,97.8176,97.5572,97.8176,9516.0
2015-09-14 11:55:00,108.93,108.93,108.75,108.79,5200.0,97.8446,97.8446,97.6829,97.7188,5200.0
2015-09-14 12:00:00,108.77,108.81,108.71,108.78,4995.0,97.7009,97.7368,97.647,97.7099,4995.0
2015-09-14 12:05:00,108.75,108.75,108.68,108.71,7726.0,97.6829,97.6829,97.62,97.647,7726.0
2015-09-14 12:10:00,108.69,108.7,108.53,108.56,7475.0,97.629,97.638,97.4853,97.5122,7475.0
2015-09-14 12:15:00,108.56,108.63,108.56,108.61,9336.0,97.5122,97.5751,97.5122,97.5572,9336.0
2015-09-14 12:20:00,108.6,108.65,108.52,108.64,16581.0,97.5482,97.5931,97.4763,97.5841,16581.0
2015-09-14 12:25:00,108.69,108.73,108.63,108.68,30322.0,97.629,97.6649,97.5751,97.62,30322.0
2015-09-14 12:30:00,108.65,108.72,108.54,108.7,8921.0,97.5931,97.656,97.4943,97.638,8921.0
2015-09-14 12:35:00,108.71,108.79,108.68,108.7,8764.0,97.647,97.7188,97.62,97.638,8764.0
2015-09-14 12:40:00,108.68,108.73,108.66,108.66,5413.0,97.62,97.6649,97.6021,97.6021,5413.0
2015-09-14 12:45:00,108.66,108.67,108.58,108.59,8026.0,97.6021,97.611,97.5302,97.5392,8026.0
2015-09-14 12:50:00,108.57,108.59,108.51,108.55,4807.0,97.5212,97.5392,97.4673,97.5033,4807.0
2015-09-14 12:55:00,108.56,108.61,108.54,108.54,7300.0,97.5122,97.5572,97.4943,97.4943,7300.0
2015-09-14 13:00:00,108.54,108.58,108.48,108.48,4818.0,97.4943,97.5302,97.4404,97.4404,4818.0
2015-09-14 13:05:00,108.47,108.55,108.47,108.53,9073.0,97.4314,97.5033,97.4314,97.4853,9073.0
2015-09-14 13:10:00,108.53,108.61,108.52,108.56,6141.0,97.4853,97.5572,97.4763,97.5122,6141.0
2015-09-14 13:15:00,108.55,108.62,108.55,108.6,5377.0,97.5033,97.5661,97.5033,97.5482,5377.0
2015-09-14 13:20:00,108.62,108.62,108.54,108.58,6708.0,97.5661,97.5661,97.4943,97.5302,6708.0
2015-09-14 13:25:00,108.57,108.58,108.48,108.5,6473.0,97.5212,97.5302,97.4404,97.4583,6473.0
2015-09-14 13:30:00,108.51,108.62,108.51,108.58,5736.0,97.4673,97.5661,97.4673,97.5302,5736.0
2015-09-14 13:35:00,108.57,108.64,108.53,108.61,7215.0,97.5212,97.5841,97.4853,97.5572,7215.0
2015-09-14 13:40:00,108.63,108.81,108.6,108.81,13777.0,97.5751,97.7368,97.5482,97.7368,13777.0
2015-09-14 13:45:00,108.81,108.85,108.79,108.83,5400.0,97.7368,97.7727,97.7188,97.7548,5400.0
2015-09-14 13:50:00,108.83,108.84,108.77,108.84,12169.0,97.7548,97.7637,97.7009,97.7637,12169.0
2015-09-14 13:55:00,108.85,108.97,108.83,108.97,5496.0,97.7727,97.8805,97.7548,97.8805,5496.0
2015-09-14 14:00:00,108.96,108.98,108.83,108.83,6375.0,97.8715,97.8895,97.7548,97.7548,6375.0
2015-09-14 14:05:00,108.83,108.83,108.74,108.74,4863.0,97.7548,97.7548,97.6739,97.6739,4863.0
2015-09-14 14:10:00,108.75,108.78,108.68,108.74,5518.0,97.6829,97.7099,97.62,97.6739,5518.0
2015-09-14 14:15:00,108.76,108.87,108.76,108.87,7280.0,97.6919,97.7907,97.6919,97.7907,7280.0
2015-09-14 14:20:00,108.89,108.92,108.77,108.78,10777.0,97.8087,97.8356,97.7009,97.7099,10777.0
2015-09-14 14:25:00,108.78,108.89,108.77,108.8,10814.0,97.7099,97.8087,97.7009,97.7278,10814.0
2015-09-14 14:30:00,108.75,108.83,108.71,108.78,5841.0,97.6829,97.7548,97.647,97.7099,5841.0
2015-09-14 14:35:00,108.77,108.86,108.77,108.84,6911.0,97.7009,97.7817,97.7009,97.7637,6911.0
2015-09-14 14:40:00,108.85,108.89,108.85,108.86,5400.0,97.7727,97.8087,97.7727,97.7817,5400.0
2015-09-14 14:45:00,108.86,109.0,108.84,108.93,16117.0,97.7817,97.9075,97.7637,97.8446,16117.0
2015-09-14 14:50:00,108.94,108.99,108.89,108.96,8658.0,97.8536,97.8985,97.8087,97.8715,8658.0
2015-09-14 14:55:00,108.99,109.12,108.99,109.05,11666.0,97.8985,98.0152,97.8985,97.9524,11666.0
2015-09-14 15:00:00,109.04,109.04,108.95,108.97,12348.0,97.9434,97.9434,97.8626,97.8805,12348.0
2015-09-14 15:05:00,108.95,108.95,108.87,108.9,10005.0,97.8626,97.8626,97.7907,97.8176,10005.0
2015-09-14 15:10:00,108.91,109.03,108.9,109.02,15864.0,97.8266,97.9344,97.8176,97.9254,15864.0
2015-09-14 15:15:00,109.03,109.08,108.97,108.98,16162.0,97.9344,97.9793,97.8805,97.8895,16162.0
2015-09-14 15:20:00,108.97,109.06,108.92,108.98,17301.0,97.8805,97.9614,97.8356,97.8895,17301.0
2015-09-14 15:25:00,108.99,108.99,108.89,108.92,13577.0,97.8985,97.8985,97.8087,97.8356,13577.0
2015-09-14 15:30:00,108.93,108.95,108.87,108.92,14121.0,97.8446,97.8626,97.7907,97.8356,14121.0
2015-09-14 15:35:00,108.91,108.91,108.82,108.85,21481.0,97.8266,97.8266,97.7458,97.7727,21481.0
2015-09-14 15:40:00,108.85,108.87,108.74,108.87,24870.0,97.7727,97.7907,97.6739,97.7907,24870.0
2015-09-14 15:45:00,108.87,108.96,108.85,108.87,31584.0,97.7907,97.8715,97.7727,97.7907,31584.0
2015-09-14 15:50:00,108.88,108.97,108.84,108.84,30634.0,97.7997,97.8805,97.7637,97.7637,30634.0
2015-09-14 15:55:00,108.83,109.04,108.82,108.93,69410.0,97.7548,97.9434,97.7458,97.8446,69410.0
2015-09-15 09:30:00,109.51,109.62,109.02,109.21,24006.0,98.3656,98.4644,97.9254,98.0961,24006.0
2015-09-15 09:35:00,109.11,109.41,109.1,109.34,7754.0,98.0063,98.2757,97.9973,98.2129,7754.0
2015-09-15 09:40:00,109.39,109.6,109.31,109.35,22135.0,98.2578,98.4464,98.1859,98.2218,22135.0
2015-09-15 09:45:00,109.35,109.4,109.12,109.13,8220.0,98.2218,98.2668,98.0152,98.0242,8220.0
2015-09-15 09:50:00,109.15,109.36,109.13,109.25,7999.0,98.0422,98.2308,98.0242,98.132,7999.0
2015-09-15 09:55:00,109.29,109.42,109.13,109.27,23801.0,98.1679,98.2847,98.0242,98.15,23801.0
2015-09-15 10:00:00,109.28,109.32,109.2,109.21,12864.0,98.159,98.1949,98.0871,98.0961,12864.0
2015-09-15 10:05:00,109.23,109.26,109.12,109.16,27731.0,98.1141,98.141,98.0152,98.0512,27731.0
2015-09-15 10:10:00,109.12,109.33,109.12,109.28,9789.0,98.0152,98.2039,98.0152,98.159,9789.0
2015-09-15 10:15:00,109.32,109.55,109.32,109.45,14033.0,98.1949,98.4015,98.1949,98.3117,14033.0
2015-09-15 10:20:00,109.45,109.6,109.41,109.46,17615.0,98.3117,98.4464,98.2757,98.3206,17615.0
2015-09-15 10:25:00,109.45,109.53,109.4,109.49,14851.0,98.3117,98.3835,98.2668,98.3476,14851.0
2015-09-15 10:30:00,109.52,109.84,109.49,109.76,11554.0,98.3745,98.662,98.3476,98.5901,11554.0
2015-09-15 10:35:00,109.77,109.89,109.76,109.82,6383.0,98.5991,98.7069,98.5901,98.644,6383.0
2015-09-15 10:40:00,109.82,110.05,109.81,110.04,15712.0,98.644,98.8506,98.635,98.8416,15712.0
2015-09-15 10:45:00,110.08,110.23,110.05,110.05,10960.0,98.8776,99.0123,98.8506,98.8506,10960.0
2015-09-15 10:50:00,110.05,110.09,109.91,110.05,12220.0,98.8506,98.8865,98.7249,98.8506,12220.0
2015-09-15 10:55:00,110.04,110.12,110.0,110.09,5818.0,98.8416,98.9135,98.8057,98.8865,5818.0
2015-09-15 11:00:00,110.12,110.17,110.05,110.13,9154.0,98.9135,98.9584,98.8506,98.9225,9154.0
2015-09-15 11:05:00,110.17,110.2,110.06,110.19,9320.0,98.9584,98.9853,98.8596,98.9764,9320.0
2015-09-15 11:10:00,110.15,110.21,110.13,110.16,6682.0,98.9404,98.9943,98.9225,98.9494,6682.0
2015-09-15 11:15:00,110.18,110.2,110.01,110.03,7936.0,98.9674,98.9853,98.8147,98.8326,7936.0
2015-09-15 11:20:00,110.02,110.12,109.96,110.06,11554.0,98.8237,98.9135,98.7698,98.8596,11554.0
2015-09-15 11:25:00,110.05,110.2,110.04,110.14,14241.0,98.8506,98.9853,98.8416,98.9314,14241.0
2015-09-15 11:30:00,110.15,110.24,110.15,110.17,7801.0,98.9404,99.0213,98.9404,98.9584,7801.0
2015-09-15 11:35:00,110.16,110.24,110.16,110.16,7513.0,98.9494,99.0213,98.9494,98.9494,7513.0
2015-09-15 11:40:00,110.17,110.24,110.17,110.21,6525.0,98.9584,99.0213,98.9584,98.9943,6525.0
2015-09-15 11:45:00,110.2,110.23,110.16,110.21,7052.0,98.9853,99.0123,98.9494,98.9943,7052.0
2015-09-15 11:50:00,110.19,110.31,110.19,110.23,13513.0,98.9764,99.0841,98.9764,99.0123,13513.0
2015-09-15 11:55:00,110.25,110.44,110.25,110.44,12877.0,99.0303,99.2009,99.0303,99.2009,12877.0
2015-09-15 12:00:00,110.46,110.54,110.4,110.44,23872.0,99.2189,99.2907,99.165,99.2009,23872.0
2015-09-15 12:05:00,110.44,110.62,110.42,110.59,10433.0,99.2009,99.3626,99.183,99.3357,10433.0
2015-09-15 12:10:00,110.59,110.73,110.58,110.72,6276.0,99.3357,99.4614,99.3267,99.4524,6276.0
2015-09-15 12:15:00,110.73,110.82,110.66,110.68,10772.0,99.4614,99.5422,99.3985,99.4165,10772.0
2015-09-15 12:20:00,110.69,110.7,110.49,110.49,10168.0,99.4255,99.4345,99.2458,99.2458,10168.0
2015-09-15 12:25:00,110.48,110.61,110.44,110.61,5249.0,99.2368,99.3536,99.2009,99.3536,5249.0
2015-09-15 12:30:00,110.61,110.65,110.58,110.65,7282.0,99.3536,99.3895,99.3267,99.3895,7282.0
2015-09-15 12:35:00,110.62,110.66,110.58,110.66,7493.0,99.3626,99.3985,99.3267,99.3985,7493.0
2015-09-15 12:40:00,110.66,110.73,110.59,110.66,10811.0,99.3985,99.4614,99.3357,99.3985,10811.0
2015-09-15 12:45:00,110.69,110.72,110.63,110.65,8500.0,99.4255,99.4524,99.3716,99.3895,8500.0
2015-09-15 12:50:00,110.63,110.7,110.63,110.67,5117.0,99.3716,99.4345,99.3716,99.4075,5117.0
2015-09-15 12:55:00,110.68,110.7,110.64,110.68,9658.0,99.4165,99.4345,99.3806,99.4165,9658.0
2015-09-15 13:00:00,110.67,110.68,110.57,110.6,16757.0,99.4075,99.4165,99.3177,99.3446,16757.0
2015-09-15 13:05:00,110.59,110.65,110.53,110.53,8805.0,99.3357,99.3895,99.2818,99.2818,8805.0
2015-09-15 13:10:00,110.52,110.6,110.47,110.57,10880.0,99.2728,99.3446,99.2279,99.3177,10880.0
2015-09-15 13:15:00,110.56,110.65,110.52,110.52,29745.0,99.3087,99.3895,99.2728,99.2728,29745.0
2015-09-15 13:20:00,110.52,110.57,110.46,110.51,10912.0,99.2728,99.3177,99.2189,99.2638,10912.0
2015-09-15 13:25:00,110.51,110.61,110.5,110.56,10398.0,99.2638,99.3536,99.2548,99.3087,10398.0
2015-09-15 13:30:00,110.57,110.69,110.5,110.5,44212.0,99.3177,99.4255,99.2548,99.2548,44212.0
2015-09-15 13:35:00,110.51,110.51,110.37,110.42,7360.0,99.2638,99.2638,99.138,99.183,7360.0
2015-09-15 13:40:00,110.42,110.56,110.39,110.52,9020.0,99.183,99.3087,99.156,99.2728,9020.0
2015-09-15 13:45:00,110.49,110.53,110.42,110.43,8074.0,99.2458,99.2818,99.183,99.1919,8074.0
2015-09-15 13:50:00,110.41,110.43,110.38,110.41,8819.0,99.174,99.1919,99.147,99.174,8819.0
2015-09-15 13:55:00,110.4,110.4,110.25,110.31,8992.0,99.165,99.165,99.0303,99.0841,8992.0
2015-09-15 14:00:00,110.32,110.38,110.32,110.36,5121.0,99.0931,99.147,99.0931,99.1291,5121.0
2015-09-15 14:05:00,110.38,110.43,110.34,110.43,6506.0,99.147,99.1919,99.1111,99.1919,6506.0
2015-09-15 14:10:00,110.41,110.52,110.39,110.4,14923.0,99.174,99.2728,99.156,99.165,14923.0
2015-09-15 14:15:00,110.41,110.46,110.36,110.36,8153.0,99.174,99.2189,99.1291,99.1291,8153.0
2015-09-15 14:20:00,110.35,110.43,110.28,110.43,15275.0,99.1201,99.1919,99.0572,99.1919,15275.0
2015-09-15 14:25:00,110.42,110.42,110.35,110.42,10422.0,99.183,99.183,99.1201,99.183,10422.0
2015-09-15 14:30:00,110.41,110.45,110.34,110.39,14325.0,99.174,99.2099,99.1111,99.156,14325.0
2015-09-15 14:35:00,110.4,110.51,110.39,110.48,11820.0,99.165,99.2638,99.156,99.2368,11820.0
2015-09-15 14:40:00,110.5,110.51,110.44,110.45,11155.0,99.2548,99.2638,99.2009,99.2099,11155.0
2015-09-15 14:45:00,110.44,110.46,110.25,110.25,54358.0,99.2009,99.2189,99.0303,99.0303,54358.0
2015-09-15 14:50:00,110.28,110.38,110.22,110.22,26715.0,99.0572,99.147,99.0033,99.0033,26715.0
2015-09-15 14:55:00,110.22,110.31,110.22,110.31,14796.0,99.0033,99.0841,99.0033,99.0841,14796.0
2015-09-15 15:00:00,110.3,110.38,110.24,110.27,28631.0,99.0752,99.147,99.0213,99.0482,28631.0
2015-09-15 15:05:00,110.28,110.33,110.25,110.32,22315.0,99.0572,99.1021,99.0303,99.0931,22315.0
2015-09-15 15:10:00,110.3,110.38,110.29,110.35,15160.0,99.0752,99.147,99.0662,99.1201,15160.0
2015-09-15 15:15:00,110.36,110.37,110.22,110.22,28484.0,99.1291,99.138,99.0033,99.0033,28484.0
2015-09-15 15:20:00,110.2,110.21,110.12,110.19,27006.0,98.9853,98.9943,98.9135,98.9764,27006.0
2015-09-15 15:25:00,110.19,110.27,110.18,110.24,12763.0,98.9764,99.0482,98.9674,99.0213,12763.0
2015-09-15 15:30:00,110.24,110.33,110.23,110.31,17009.0,99.0213,99.1021,99.0123,99.0841,17009.0
2015-09-15 15:35:00,110.31,110.33,110.21,110.24,21052.0,99.0841,99.1021,98.9943,99.0213,21052.0
2015-09-15 15:40:00,110.23,110.34,110.17,110.34,37570.0,99.0123,99.1111,98.9584,99.1111,37570.0
2015-09-15 15:45:00,110.35,110.38,110.19,110.23,38429.0,99.1201,99.147,98.9764,99.0123,38429.0
2015-09-15 15:50:00,110.26,110.33,110.22,110.26,32536.0,99.0392,99.1021,99.0033,99.0392,32536.0
2015-09-15 15:55:00,110.27,110.29,110.12,110.21,54517.0,99.0482,99.0662,98.9135,98.9943,54517.0
2015-09-16 09:30:00,110.13,111.17,110.13,111.17,27974.0,98.9225,99.8566,98.9225,99.8566,27974.0
2015-09-16 09:35:00,111.09,111.62,111.03,111.6,30506.0,99.7848,100.2608,99.7309,100.2429,30506.0
2015-09-16 09:40:00,111.58,111.62,111.28,111.33,16311.0,100.2249,100.2608,99.9554,100.0003,16311.0
2015-09-16 09:45:00,111.32,111.49,111.17,111.3,16419.0,99.9914,100.1441,99.8566,99.9734,16419.0
2015-09-16 09:50:00,111.3,111.35,111.21,111.27,9410.0,99.9734,100.0183,99.8926,99.9465,9410.0
2015-09-16 09:55:00,111.21,111.35,111.2,111.25,27777.0,99.8926,100.0183,99.8836,99.9285,27777.0
2015-09-16 10:00:00,111.19,111.35,111.18,111.25,8615.0,99.8746,100.0183,99.8656,99.9285,8615.0
2015-09-16 10:05:00,111.21,111.32,111.2,111.31,4390.0,99.8926,99.9914,99.8836,99.9824,4390.0
2015-09-16 10:10:00,111.28,111.5,111.22,111.5,7200.0,99.9554,100.153,99.9015,100.153,7200.0
2015-09-16 10:15:00,111.48,111.49,111.34,111.34,4710.0,100.1351,100.1441,100.0093,100.0093,4710.0
2015-09-16 10:20:00,111.37,111.42,111.29,111.33,3484.0,100.0363,100.0812,99.9644,100.0003,3484.0
2015-09-16 10:25:00,111.34,111.47,111.33,111.47,27036.0,100.0093,100.1261,100.0003,100.1261,27036.0
2015-09-16 10:30:00,111.45,111.45,111.4,111.43,6530.0,100.1081,100.1081,100.0632,100.0902,6530.0
2015-09-16 10:35:00,111.42,111.56,111.41,111.55,11662.0,100.0812,100.2069,100.0722,100.198,11662.0
2015-09-16 10:40:00,111.53,111.63,111.44,111.58,10718.0,100.18,100.2698,100.0992,100.2249,10718.0
2015-09-16 10:45:00,111.6,111.63,111.38,111.44,8168.0,100.2429,100.2698,100.0453,100.0992,8168.0
2015-09-16 10:50:00,111.46,111.57,111.46,111.51,6740.0,100.1171,100.2159,100.1171,100.162,6740.0
2015-09-16 10:55:00,111.52,111.62,111.52,111.56,7554.0,100.171,100.2608,100.171,100.2069,7554.0
2015-09-16 11:00:00,111.58,111.58,111.43,111.5,7980.0,100.2249,100.2249,100.0902,100.153,7980.0
2015-09-16 11:05:00,111.51,111.75,111.51,111.75,5298.0,100.162,100.3776,100.162,100.3776,5298.0
2015-09-16 11:10:00,111.76,111.9,111.76,111.89,8809.0,100.3866,100.5123,100.3866,100.5034,8809.0
2015-09-16 11:15:00,111.9,111.96,111.86,111.93,9957.0,100.5123,100.5662,100.4764,100.5393,9957.0
2015-09-16 11:20:00,111.92,112.21,111.85,112.18,24580.0,100.5303,100.7908,100.4674,100.7638,24580.0
2015-09-16 11:25:00,112.2,112.32,112.16,112.19,12499.0,100.7818,100.8896,100.7459,100.7728,12499.0
2015-09-16 11:30:00,112.21,112.22,112.04,112.07,5722.0,100.7908,100.7998,100.6381,100.665,5722.0
2015-09-16 11:35:00,112.06,112.19,112.06,112.08,11282.0,100.6561,100.7728,100.6561,100.674,11282.0
2015-09-16 11:40:00,112.08,112.21,112.05,112.15,18484.0,100.674,100.7908,100.6471,100.7369,18484.0
2015-09-16 11:45:00,112.15,112.2,112.09,112.12,17890.0,100.7369,100.7818,100.683,100.71,17890.0
2015-09-16 11:50:00,112.14,112.19,112.12,112.17,15341.0,100.7279,100.7728,100.71,100.7549,15341.0
2015-09-16 11:55:00,112.17,112.19,112.12,112.12,12679.0,100.7549,100.7728,100.71,100.71,12679.0
2015-09-16 12:00:00,112.11,112.11,111.98,111.98,9240.0,100.701,100.701,100.5842,100.5842,9240.0
2015-09-16 12:05:00,111.98,112.0,111.83,111.98,17574.0,100.5842,100.6022,100.4495,100.5842,17574.0
2015-09-16 12:10:00,111.99,112.13,111.97,112.04,5832.0,100.5932,100.7189,100.5752,100.6381,5832.0
2015-09-16 12:15:00,112.04,112.1,111.98,112.01,5228.0,100.6381,100.692,100.5842,100.6111,5228.0
2015-09-16 12:20:00,112.0,112.06,111.89,112.06,7737.0,100.6022,100.6561,100.5034,100.6561,7737.0
2015-09-16 12:25:00,112.06,112.07,112.03,112.04,3612.0,100.6561,100.665,100.6291,100.6381,3612.0
2015-09-16 12:30:00,112.04,112.11,111.96,112.11,7567.0,100.6381,100.701,100.5662,100.701,7567.0
2015-09-16 12:35:00,112.1,112.16,112.08,112.15,5099.0,100.692,100.7459,100.674,100.7369,5099.0
2015-09-16 12:40:00,112.19,112.2,112.03,112.04,4736.0,100.7728,100.7818,100.6291,100.6381,4736.0
2015-09-16 12:45:00,112.07,112.13,112.03,112.12,7091.0,100.665,100.7189,100.6291,100.71,7091.0
2015-09-16 12:50:00,112.09,112.16,112.07,112.07,4398.0,100.683,100.7459,100.665,100.665,4398.0
2015-09-16 12:55:00,112.09,112.29,112.08,112.25,5322.0,100.683,100.8627,100.674,100.8267,5322.0
2015-09-16 13:00:00,112.25,112.25,112.12,112.22,9276.0,100.8267,100.8267,100.71,100.7998,9276.0
2015-09-16 13:05:00,112.24,112.38,112.23,112.36,8775.0,100.8177,100.9435,100.8088,100.9255,8775.0
2015-09-16 13:10:00,112.35,112.35,112.23,112.23,3316.0,100.9165,100.9165,100.8088,100.8088,3316.0
2015-09-16 13:15:00,112.23,112.29,112.12,112.15,11594.0,100.8088,100.8627,100.71,100.7369,11594.0
2015-09-16 13:20:00,112.18,112.18,112.11,112.18,2624.0,100.7638,100.7638,100.701,100.7638,2624.0
2015-09-16 13:25:00,112.17,112.17,112.07,112.08,6961.0,100.7549,100.7549,100.665,100.674,6961.0
2015-09-16 13:30:00,112.09,112.16,112.04,112.12,9783.0,100.683,100.7459,100.6381,100.71,9783.0
2015-09-16 13:35:00,112.15,112.16,112.06,112.12,3470.0,100.7369,100.7459,100.6561,100.71,3470.0
2015-09-16 13:40:00,112.12,112.19,112.09,112.17,6200.0,100.71,100.7728,100.683,100.7549,6200.0
2015-09-16 13:45:00,112.15,112.22,112.14,112.2,3507.0,100.7369,100.7998,100.7279,100.7818,3507.0
2015-09-16 13:50:00,112.22,112.32,112.22,112.29,8306.0,100.7998,100.8896,100.7998,100.8627,8306.0
2015-09-16 13:55:00,112.28,112.35,112.28,112.35,5594.0,100.8537,100.9165,100.8537,100.9165,5594.0
2015-09-16 14:00:00,112.35,112.35,112.25,112.3,5626.0,100.9165,100.9165,100.8267,100.8716,5626.0
2015-09-16 14:05:00,112.31,112.4,112.27,112.4,15965.0,100.8806,100.9615,100.8447,100.9615,15965.0
2015-09-16 14:10:00,112.4,112.49,112.39,112.47,36133.0,100.9615,101.0423,100.9525,101.0243,36133.0
2015-09-16 14:15:00,112.44,112.52,112.42,112.5,22876.0,100.9974,101.0692,100.9794,101.0513,22876.0
2015-09-16 14:20:00,112.48,112.52,112.44,112.49,27707.0,101.0333,101.0692,100.9974,101.0423,27707.0
2015-09-16 14:25:00,112.46,112.58,112.44,112.58,17354.0,101.0154,101.1231,100.9974,101.1231,17354.0
2015-09-16 14:30:00,112.59,112.7,112.57,112.69,24461.0,101.1321,101.2309,101.1142,101.2219,24461.0
2015-09-16 14:35:00,112.67,112.69,112.5,112.55,13661.0,101.204,101.2219,101.0513,101.0962,13661.0
2015-09-16 14:40:00,112.55,112.74,112.52,112.72,20833.0,101.0962,101.2669,101.0692,101.2489,20833.0
2015-09-16 14:45:00,112.71,112.96,112.69,112.89,18708.0,101.2399,101.4645,101.2219,101.4016,18708.0
2015-09-16 14:50:00,112.88,112.9,112.8,112.87,13553.0,101.3926,101.4106,101.3207,101.3836,13553.0
2015-09-16 14:55:00,112.87,113.11,112.87,113.09,20383.0,101.3836,101.5992,101.3836,101.5812,20383.0
2015-09-16 15:00:00,113.09,113.17,113.07,113.1,29801.0,101.5812,101.6531,101.5633,101.5902,29801.0
2015-09-16 15:05:00,113.1,113.13,113.03,113.09,20498.0,101.5902,101.6172,101.5273,101.5812,20498.0
2015-09-16 15:10:00,113.09,113.13,113.01,113.11,26561.0,101.5812,101.6172,101.5094,101.5992,26561.0
2015-09-16 15:15:00,113.1,113.23,113.07,113.21,21808.0,101.5902,101.707,101.5633,101.689,21808.0
2015-09-16 15:20:00,113.22,113.32,113.19,113.32,24605.0,101.698,101.7878,101.6711,101.7878,24605.0
2015-09-16 15:25:00,113.33,113.41,113.22,113.4,28456.0,101.7968,101.8687,101.698,101.8597,28456.0
2015-09-16 15:30:00,113.39,113.48,113.36,113.45,34979.0,101.8507,101.9315,101.8238,101.9046,34979.0
2015-09-16 15:35:00,113.46,113.66,113.44,113.61,57974.0,101.9136,102.0932,101.8956,102.0483,57974.0
2015-09-16 15:40:00,113.59,113.63,113.55,113.6,44809.0,102.0304,102.0663,101.9944,102.0393,44809.0
2015-09-16 15:45:00,113.59,113.7,113.52,113.68,79761.0,102.0304,102.1292,101.9675,102.1112,79761.0
2015-09-16 15:50:00,113.67,113.71,113.55,113.63,67874.0,102.1022,102.1381,101.9944,102.0663,67874.0
2015-09-16 15:55:00,113.64,113.75,113.57,113.58,84003.0,102.0753,102.1741,102.0124,102.0214,84003.0
2015-09-17 09:30:00,113.45,113.74,113.03,113.52,21618.0,101.9046,102.1651,101.5273,101.9675,21618.0
2015-09-17 09:35:00,113.53,113.67,113.24,113.61,17838.0,101.9765,102.1022,101.716,102.0483,17838.0
2015-09-17 09:40:00,113.57,113.6,113.36,113.42,16133.0,102.0124,102.0393,101.8238,101.8777,16133.0
2015-09-17 09:45:00,113.42,113.64,113.3,113.64,9854.0,101.8777,102.0753,101.7699,102.0753,9854.0
2015-09-17 09:50:00,113.68,113.8,113.57,113.7,12701.0,102.1112,102.219,102.0124,102.1292,12701.0
2015-09-17 09:55:00,113.7,113.83,113.65,113.75,16464.0,102.1292,102.2459,102.0842,102.1741,16464.0
2015-09-17 10:00:00,113.68,113.92,113.64,113.9,16634.0,102.1112,102.3268,102.0753,102.3088,16634.0
2015-09-17 10:05:00,113.92,114.1,113.89,114.08,15423.0,102.3268,102.4885,102.2998,102.4705,15423.0
2015-09-17 10:10:00,114.03,114.14,114.0,114.06,18060.0,102.4256,102.5244,102.3986,102.4525,18060.0
2015-09-17 10:15:00,114.04,114.32,114.03,114.27,21680.0,102.4346,102.6861,102.4256,102.6412,21680.0
2015-09-17 10:20:00,114.24,114.27,114.11,114.13,12799.0,102.6142,102.6412,102.4974,102.5154,12799.0
2015-09-17 10:25:00,114.08,114.18,113.91,113.92,11124.0,102.4705,102.5603,102.3178,102.3268,11124.0
2015-09-17 10:30:00,113.92,113.92,113.69,113.69,12063.0,102.3268,102.3268,102.1202,102.1202,12063.0
2015-09-17 10:35:00,113.67,113.67,113.45,113.46,10065.0,102.1022,102.1022,101.9046,101.9136,10065.0
2015-09-17 10:40:00,113.47,113.61,113.45,113.55,12901.0,101.9226,102.0483,101.9046,101.9944,12901.0
2015-09-17 10:45:00,113.56,113.62,113.41,113.62,15214.0,102.0034,102.0573,101.8687,102.0573,15214.0
2015-09-17 10:50:00,113.59,113.74,113.57,113.67,14360.0,102.0304,102.1651,102.0124,102.1022,14360.0
2015-09-17 10:55:00,113.66,113.66,113.52,113.55,6849.0,102.0932,102.0932,101.9675,101.9944,6849.0
2015-09-17 11:00:00,113.57,113.63,113.47,113.48,8852.0,102.0124,102.0663,101.9226,101.9315,8852.0
2015-09-17 11:05:00,113.45,113.58,113.44,113.58,8664.0,101.9046,102.0214,101.8956,102.0214,8664.0
2015-09-17 11:10:00,113.57,113.63,113.56,113.59,10514.0,102.0124,102.0663,102.0034,102.0304,10514.0
2015-09-17 11:15:00,113.59,113.76,113.58,113.73,8170.0,102.0304,102.1831,102.0214,102.1561,8170.0
2015-09-17 11:20:00,113.7,113.75,113.64,113.71,8914.0,102.1292,102.1741,102.0753,102.1381,8914.0
2015-09-17 11:25:00,113.7,113.71,113.65,113.71,27005.0,102.1292,102.1381,102.0842,102.1381,27005.0
2015-09-17 11:30:00,113.72,113.75,113.66,113.72,12144.0,102.1471,102.1741,102.0932,102.1471,12144.0
2015-09-17 11:35:00,113.71,113.72,113.65,113.7,9554.0,102.1381,102.1471,102.0842,102.1292,9554.0
2015-09-17 11:40:00,113.72,113.83,113.7,113.78,8740.0,102.1471,102.2459,102.1292,102.201,8740.0
2015-09-17 11:45:00,113.75,113.78,113.62,113.65,5079.0,102.1741,102.201,102.0573,102.0842,5079.0
2015-09-17 11:50:00,113.64,113.73,113.64,113.69,6338.0,102.0753,102.1561,102.0753,102.1202,6338.0
2015-09-17 11:55:00,113.66,113.69,113.61,113.61,10698.0,102.0932,102.1202,102.0483,102.0483,10698.0
2015-09-17 12:00:00,113.6,113.61,113.57,113.58,8496.0,102.0393,102.0483,102.0124,102.0214,8496.0
2015-09-17 12:05:00,113.58,113.78,113.55,113.72,26694.0,102.0214,102.201,101.9944,102.1471,26694.0
2015-09-17 12:10:00,113.72,113.77,113.67,113.69,4825.0,102.1471,102.192,102.1022,102.1202,4825.0
2015-09-17 12:15:00,113.72,113.82,113.72,113.74,6081.0,102.1471,102.2369,102.1471,102.1651,6081.0
2015-09-17 12:20:00,113.76,113.81,113.75,113.76,6877.0,102.1831,102.228,102.1741,102.1831,6877.0
2015-09-17 12:25:00,113.76,113.78,113.72,113.76,7080.0,102.1831,102.201,102.1471,102.1831,7080.0
2015-09-17 12:30:00,113.76,113.78,113.65,113.66,8088.0,102.1831,102.201,102.0842,102.0932,8088.0
2015-09-17 12:35:00,113.66,113.71,113.65,113.67,5748.0,102.0932,102.1381,102.0842,102.1022,5748.0
2015-09-17 12:40:00,113.64,113.64,113.55,113.62,10519.0,102.0753,102.0753,101.9944,102.0573,10519.0
2015-09-17 12:45:00,113.64,113.67,113.61,113.65,7395.0,102.0753,102.1022,102.0483,102.0842,7395.0
2015-09-17 12:50:00,113.66,113.69,113.6,113.64,7327.0,102.0932,102.1202,102.0393,102.0753,7327.0
2015-09-17 12:55:00,113.66,113.79,113.65,113.77,10685.0,102.0932,102.21,102.0842,102.192,10685.0
2015-09-17 13:00:00,113.75,113.77,113.71,113.74,7627.0,102.1741,102.192,102.1381,102.1651,7627.0
2015-09-17 13:05:00,113.76,113.8,113.72,113.75,7296.0,102.1831,102.219,102.1471,102.1741,7296.0
2015-09-17 13:10:00,113.7,113.74,113.66,113.69,6328.0,102.1292,102.1651,102.0932,102.1202,6328.0
2015-09-17 13:15:00,113.71,113.81,113.7,113.81,6457.0,102.1381,102.228,102.1292,102.228,6457.0
2015-09-17 13:20:00,113.79,113.91,113.79,113.86,7600.0,102.21,102.3178,102.21,102.2729,7600.0
2015-09-17 13:25:00,113.86,113.94,113.78,113.85,5944.0,102.2729,102.3447,102.201,102.2639,5944.0
2015-09-17 13:30:00,113.84,113.92,113.84,113.85,4544.0,102.2549,102.3268,102.2549,102.2639,4544.0
2015-09-17 13:35:00,113.81,113.81,113.63,113.66,4363.0,102.228,102.228,102.0663,102.0932,4363.0
2015-09-17 13:40:00,113.64,113.79,113.64,113.7,18790.0,102.0753,102.21,102.0753,102.1292,18790.0
2015-09-17 13:45:00,113.68,113.72,113.66,113.7,5675.0,102.1112,102.1471,102.0932,102.1292,5675.0
2015-09-17 13:50:00,113.7,114.0,113.68,113.93,31104.0,102.1292,102.3986,102.1112,102.3358,31104.0
2015-09-17 13:55:00,113.99,114.0,113.83,113.84,5483.0,102.3896,102.3986,102.2459,102.2549,5483.0
2015-09-17 14:00:00,113.89,114.16,113.14,113.48,28277.0,102.2998,102.5423,101.6261,101.9315,28277.0
2015-09-17 14:05:00,113.49,113.94,113.37,113.9,61702.0,101.9405,102.3447,101.8327,102.3088,61702.0
2015-09-17 14:10:00,113.95,114.32,113.89,114.21,15939.0,102.3537,102.6861,102.2998,102.5873,15939.0
2015-09-17 14:15:00,114.17,114.33,114.14,114.16,16027.0,102.5513,102.695,102.5244,102.5423,16027.0
2015-09-17 14:20:00,114.17,114.25,113.95,114.08,11441.0,102.5513,102.6232,102.3537,102.4705,11441.0
2015-09-17 14:25:00,114.09,114.13,113.86,113.89,10405.0,102.4795,102.5154,102.2729,102.2998,10405.0
2015-09-17 14:30:00,113.84,114.24,113.79,114.24,16752.0,102.2549,102.6142,102.21,102.6142,16752.0
2015-09-17 14:35:00,114.21,114.31,114.14,114.25,14386.0,102.5873,102.6771,102.5244,102.6232,14386.0
2015-09-17 14:40:00,114.22,114.64,114.22,114.62,13553.0,102.5962,102.9735,102.5962,102.9555,13553.0
2015-09-17 14:45:00,114.61,115.35,114.58,115.17,48787.0,102.9466,103.6112,102.9196,103.4496,48787.0
2015-09-17 14:50:00,115.14,115.15,114.92,115.03,10989.0,103.4226,103.4316,103.225,103.3238,10989.0
2015-09-17 14:55:00,115.02,115.03,114.82,114.9,16125.0,103.3148,103.3238,103.1352,103.207,16125.0
2015-09-17 15:00:00,114.89,115.0,114.71,114.75,20867.0,103.1981,103.2969,103.0364,103.0723,20867.0
2015-09-17 15:05:00,114.77,114.77,114.29,114.29,13624.0,103.0903,103.0903,102.6591,102.6591,13624.0
2015-09-17 15:10:00,114.24,114.37,114.05,114.08,21959.0,102.6142,102.731,102.4435,102.4705,21959.0
2015-09-17 15:15:00,114.06,114.11,113.95,114.03,25491.0,102.4525,102.4974,102.3537,102.4256,25491.0
2015-09-17 15:20:00,114.02,114.04,113.44,113.78,59326.0,102.4166,102.4346,101.8956,102.201,59326.0
2015-09-17 15:25:00,113.77,114.02,113.62,113.85,35265.0,102.192,102.4166,102.0573,102.2639,35265.0
2015-09-17 15:30:00,113.84,114.11,113.74,114.07,26348.0,102.2549,102.4974,102.1651,102.4615,26348.0
2015-09-17 15:35:00,114.06,114.08,113.64,113.76,27472.0,102.4525,102.4705,102.0753,102.1831,27472.0
2015-09-17 15:40:00,113.78,113.98,113.67,113.67,36940.0,102.201,102.3807,102.1022,102.1022,36940.0
2015-09-17 15:45:00,113.68,113.79,113.62,113.73,28040.0,102.1112,102.21,102.0573,102.1561,28040.0
2015-09-17 15:50:00,113.7,113.76,113.35,113.5,52126.0,102.1292,102.1831,101.8148,101.9495,52126.0
2015-09-17 15:55:00,113.48,113.61,113.4,113.54,66692.0,101.9315,102.0483,101.8597,101.9854,66692.0
2015-09-18 09:30:00,112.3,112.54,112.07,112.54,224835.0,100.8716,101.0872,100.665,101.0872,224835.0
2015-09-18 09:35:00,112.53,112.53,112.03,112.18,17607.0,101.0782,101.0782,100.6291,100.7638,17607.0
2015-09-18 09:40:00,112.17,112.18,111.87,112.05,15693.0,100.7549,100.7638,100.4854,100.6471,15693.0
2015-09-18 09:45:00,112.05,112.12,111.77,111.8,13802.0,100.6471,100.71,100.3956,100.4225,13802.0
2015-09-18 09:50:00,111.76,112.1,111.68,112.1,18235.0,100.3866,100.692,100.3147,100.692,18235.0
2015-09-18 09:55:00,112.08,112.26,112.06,112.09,5827.0,100.674,100.8357,100.6561,100.683,5827.0
2015-09-18 10:00:00,112.14,112.37,112.12,112.36,8472.0,100.7279,100.9345,100.71,100.9255,8472.0
2015-09-18 10:05:00,112.3,112.55,112.24,112.5,6756.0,100.8716,101.0962,100.8177,101.0513,6756.0
2015-09-18 10:10:00,112.51,112.56,112.43,112.45,8300.0,101.0603,101.1052,100.9884,101.0064,8300.0
2015-09-18 10:15:00,112.45,112.46,112.24,112.36,9505.0,101.0064,101.0154,100.8177,100.9255,9505.0
2015-09-18 10:20:00,112.33,112.53,112.3,112.53,12751.0,100.8986,101.0782,100.8716,101.0782,12751.0
2015-09-18 10:25:00,112.5,112.78,112.49,112.64,4423.0,101.0513,101.3028,101.0423,101.177,4423.0
2015-09-18 10:30:00,112.68,112.73,112.59,112.68,6448.0,101.213,101.2579,101.1321,101.213,6448.0
2015-09-18 10:35:00,112.64,112.64,112.36,112.42,12538.0,101.177,101.177,100.9255,100.9794,12538.0
2015-09-18 10:40:00,112.43,112.63,112.39,112.59,5728.0,100.9884,101.168,100.9525,101.1321,5728.0
2015-09-18 10:45:00,112.6,112.72,112.56,112.72,8300.0,101.1411,101.2489,101.1052,101.2489,8300.0
2015-09-18 10:50:00,112.72,112.82,112.69,112.7,8055.0,101.2489,101.3387,101.2219,101.2309,8055.0
2015-09-18 10:55:00,112.72,112.85,112.61,112.78,9300.0,101.2489,101.3657,101.1501,101.3028,9300.0
2015-09-18 11:00:00,112.81,112.91,112.76,112.91,7718.0,101.3297,101.4196,101.2848,101.4196,7718.0
2015-09-18 11:05:00,112.93,113.0,112.85,112.91,10976.0,101.4375,101.5004,101.3657,101.4196,10976.0
2015-09-18 11:10:00,112.93,112.94,112.81,112.94,4699.0,101.4375,101.4465,101.3297,101.4465,4699.0
2015-09-18 11:15:00,112.92,112.92,112.7,112.75,16364.0,101.4285,101.4285,101.2309,101.2758,16364.0
2015-09-18 11:20:00,112.77,112.95,112.76,112.91,5704.0,101.2938,101.4555,101.2848,101.4196,5704.0
2015-09-18 11:25:00,112.89,112.96,112.68,112.68,6266.0,101.4016,101.4645,101.213,101.213,6266.0
2015-09-18 11:30:00,112.69,112.74,112.63,112.68,5877.0,101.2219,101.2669,101.168,101.213,5877.0
2015-09-18 11:35:00,112.69,112.77,112.58,112.77,5363.0,101.2219,101.2938,101.1231,101.2938,5363.0
2015-09-18 11:40:00,112.75,112.86,112.66,112.85,3700.0,101.2758,101.3746,101.195,101.3657,3700.0
2015-09-18 11:45:00,112.89,113.09,112.88,113.08,8300.0,101.4016,101.5812,101.3926,101.5723,8300.0
2015-09-18 11:50:00,113.09,113.1,112.86,112.89,5901.0,101.5812,101.5902,101.3746,101.4016,5901.0
2015-09-18 11:55:00,112.88,112.99,112.83,112.83,5769.0,101.3926,101.4914,101.3477,101.3477,5769.0
2015-09-18 12:00:00,112.83,112.9,112.83,112.88,6100.0,101.3477,101.4106,101.3477,101.3926,6100.0
2015-09-18 12:05:00,112.89,112.93,112.71,112.73,5616.0,101.4016,101.4375,101.2399,101.2579,5616.0
2015-09-18 12:10:00,112.71,112.72,112.53,112.57,13827.0,101.2399,101.2489,101.0782,101.1142,13827.0
2015-09-18 12:15:00,112.55,112.66,112.51,112.6,12400.0,101.0962,101.195,101.0603,101.1411,12400.0
2015-09-18 12:20:00,112.59,112.66,112.56,112.59,29162.0,101.1321,101.195,101.1052,101.1321,29162.0
2015-09-18 12:25:00,112.6,112.68,112.6,112.65,8035.0,101.1411,101.213,101.1411,101.186,8035.0
2015-09-18 12:30:00,112.64,112.69,112.57,112.68,16200.0,101.177,101.2219,101.1142,101.213,16200.0
2015-09-18 12:35:00,112.68,112.73,112.67,112.73,5087.0,101.213,101.2579,101.204,101.2579,5087.0
2015-09-18 12:40:00,112.71,112.74,112.59,112.62,6409.0,101.2399,101.2669,101.1321,101.1591,6409.0
2015-09-18 12:45:00,112.62,112.68,112.59,112.65,3106.0,101.1591,101.213,101.1321,101.186,3106.0
2015-09-18 12:50:00,112.68,112.69,112.62,112.68,2899.0,101.213,101.2219,101.1591,101.213,2899.0
2015-09-18 12:55:00,112.63,112.67,112.61,112.61,3700.0,101.168,101.204,101.1501,101.1501,3700.0
2015-09-18 13:00:00,112.59,112.79,112.55,112.79,6801.0,101.1321,101.3118,101.0962,101.3118,6801.0
2015-09-18 13:05:00,112.79,112.8,112.7,112.73,3425.0,101.3118,101.3207,101.2309,101.2579,3425.0
2015-09-18 13:10:00,112.71,112.76,112.61,112.61,7033.0,101.2399,101.2848,101.1501,101.1501,7033.0
2015-09-18 13:15:00,112.64,112.71,112.58,112.7,5682.0,101.177,101.2399,101.1231,101.2309,5682.0
2015-09-18 13:20:00,112.67,112.67,112.56,112.57,17783.0,101.204,101.204,101.1052,101.1142,17783.0
2015-09-18 13:25:00,112.56,112.67,112.52,112.64,4607.0,101.1052,101.204,101.0692,101.177,4607.0
2015-09-18 13:30:00,112.66,112.66,112.57,112.61,6275.0,101.195,101.195,101.1142,101.1501,6275.0
2015-09-18 13:35:00,112.59,112.62,112.54,112.58,7113.0,101.1321,101.1591,101.0872,101.1231,7113.0
2015-09-18 13:40:00,112.59,112.66,112.59,112.64,4900.0,101.1321,101.195,101.1321,101.177,4900.0
2015-09-18 13:45:00,112.64,112.68,112.6,112.6,9647.0,101.177,101.213,101.1411,101.1411,9647.0
2015-09-18 13:50:00,112.58,112.58,112.5,112.55,9042.0,101.1231,101.1231,101.0513,101.0962,9042.0
2015-09-18 13:55:00,112.53,112.53,112.36,112.38,11100.0,101.0782,101.0782,100.9255,100.9435,11100.0
2015-09-18 14:00:00,112.37,112.44,112.33,112.42,4996.0,100.9345,100.9974,100.8986,100.9794,4996.0
2015-09-18 14:05:00,112.44,112.6,112.44,112.56,13374.0,100.9974,101.1411,100.9974,101.1052,13374.0
2015-09-18 14:10:00,112.53,112.62,112.49,112.62,7569.0,101.0782,101.1591,101.0423,101.1591,7569.0
2015-09-18 14:15:00,112.61,112.74,112.61,112.67,10162.0,101.1501,101.2669,101.1501,101.204,10162.0
2015-09-18 14:20:00,112.69,112.83,112.67,112.81,11019.0,101.2219,101.3477,101.204,101.3297,11019.0
2015-09-18 14:25:00,112.81,112.88,112.78,112.84,8850.0,101.3297,101.3926,101.3028,101.3567,8850.0
2015-09-18 14:30:00,112.85,112.88,112.76,112.78,9555.0,101.3657,101.3926,101.2848,101.3028,9555.0
2015-09-18 14:35:00,112.76,112.79,112.62,112.71,9379.0,101.2848,101.3118,101.1591,101.2399,9379.0
2015-09-18 14:40:00,112.74,112.81,112.6,112.65,11872.0,101.2669,101.3297,101.1411,101.186,11872.0
2015-09-18 14:45:00,112.65,112.65,112.47,112.47,10507.0,101.186,101.186,101.0243,101.0243,10507.0
2015-09-18 14:50:00,112.48,112.5,112.44,112.46,11209.0,101.0333,101.0513,100.9974,101.0154,11209.0
2015-09-18 14:55:00,112.49,112.75,112.48,112.73,12245.0,101.0423,101.2758,101.0333,101.2579,12245.0
2015-09-18 15:00:00,112.71,112.83,112.63,112.66,19099.0,101.2399,101.3477,101.168,101.195,19099.0
2015-09-18 15:05:00,112.61,112.63,112.51,112.52,10326.0,101.1501,101.168,101.0603,101.0692,10326.0
2015-09-18 15:10:00,112.53,112.67,112.53,112.6,10538.0,101.0782,101.204,101.0782,101.1411,10538.0
2015-09-18 15:15:00,112.6,112.62,112.46,112.5,15345.0,101.1411,101.1591,101.0154,101.0513,15345.0
2015-09-18 15:20:00,112.5,112.51,112.39,112.48,25107.0,101.0513,101.0603,100.9525,101.0333,25107.0
2015-09-18 15:25:00,112.47,112.51,112.41,112.49,16312.0,101.0243,101.0603,100.9704,101.0423,16312.0
2015-09-18 15:30:00,112.48,112.5,112.4,112.46,14585.0,101.0333,101.0513,100.9615,101.0154,14585.0
2015-09-18 15:35:00,112.45,112.46,112.35,112.41,19882.0,101.0064,101.0154,100.9165,100.9704,19882.0
2015-09-18 15:40:00,112.4,112.42,112.25,112.26,33567.0,100.9615,100.9794,100.8267,100.8357,33567.0
2015-09-18 15:45:00,112.25,112.33,112.19,112.21,44549.0,100.8267,100.8986,100.7728,100.7908,44549.0
2015-09-18 15:50:00,112.2,112.46,112.18,112.41,42967.0,100.7818,101.0154,100.7638,100.9704,42967.0
2015-09-18 15:55:00,112.42,112.61,112.38,112.55,66339.0,100.9794,101.1501,100.9435,101.0962,66339.0
2015-09-21 09:30:00,113.09,113.32,112.57,113.0,26006.0,101.5812,101.7878,101.1142,101.5004,26006.0
2015-09-21 09:35:00,113.0,113.36,112.99,113.15,4601.0,101.5004,101.8238,101.4914,101.6351,4601.0
2015-09-21 09:40:00,113.23,113.41,113.1,113.41,8881.0,101.707,101.8687,101.5902,101.8687,8881.0
2015-09-21 09:45:00,113.46,113.75,113.46,113.59,10535.0,101.9136,102.1741,101.9136,102.0304,10535.0
2015-09-21 09:50:00,113.54,113.59,113.39,113.39,6339.0,101.9854,102.0304,101.8507,101.8507,6339.0
2015-09-21 09:55:00,113.37,113.42,113.24,113.24,6354.0,101.8327,101.8777,101.716,101.716,6354.0
2015-09-21 10:00:00,113.24,113.32,113.18,113.32,4746.0,101.716,101.7878,101.6621,101.7878,4746.0
2015-09-21 10:05:00,113.32,113.43,113.31,113.37,5477.0,101.7878,101.8866,101.7788,101.8327,5477.0
2015-09-21 10:10:00,113.43,113.52,113.36,113.36,7778.0,101.8866,101.9675,101.8238,101.8238,7778.0
2015-09-21 10:15:00,113.33,113.34,113.23,113.31,6149.0,101.7968,101.8058,101.707,101.7788,6149.0
2015-09-21 10:20:00,113.29,113.53,113.28,113.52,4303.0,101.7609,101.9765,101.7519,101.9675,4303.0
2015-09-21 10:25:00,113.51,113.51,113.37,113.37,4825.0,101.9585,101.9585,101.8327,101.8327,4825.0
2015-09-21 10:30:00,113.41,113.56,113.4,113.56,7437.0,101.8687,102.0034,101.8597,102.0034,7437.0
2015-09-21 10:35:00,113.57,113.85,113.55,113.83,6326.0,102.0124,102.2639,101.9944,102.2459,6326.0
2015-09-21 10:40:00,113.87,113.87,113.79,113.84,3107.0,102.2819,102.2819,102.21,102.2549,3107.0
2015-09-21 10:45:00,113.85,113.85,113.67,113.7,5269.0,102.2639,102.2639,102.1022,102.1292,5269.0
2015-09-21 10:50:00,113.73,113.82,113.69,113.69,4469.0,102.1561,102.2369,102.1202,102.1202,4469.0
2015-09-21 10:55:00,113.68,113.74,113.58,113.6,4571.0,102.1112,102.1651,102.0214,102.0393,4571.0
2015-09-21 11:00:00,113.62,113.67,113.61,113.63,5336.0,102.0573,102.1022,102.0483,102.0663,5336.0
2015-09-21 11:05:00,113.63,113.71,113.62,113.64,5403.0,102.0663,102.1381,102.0573,102.0753,5403.0
2015-09-21 11:10:00,113.66,113.67,113.62,113.65,3200.0,102.0932,102.1022,102.0573,102.0842,3200.0
2015-09-21 11:15:00,113.63,113.69,113.61,113.69,6077.0,102.0663,102.1202,102.0483,102.1202,6077.0
2015-09-21 11:20:00,113.67,113.68,113.6,113.66,6771.0,102.1022,102.1112,102.0393,102.0932,6771.0
2015-09-21 11:25:00,113.68,113.7,113.62,113.66,4143.0,102.1112,102.1292,102.0573,102.0932,4143.0
2015-09-21 11:30:00,113.67,113.68,113.44,113.47,36045.0,102.1022,102.1112,101.8956,101.9226,36045.0
2015-09-21 11:35:00,113.47,113.48,113.4,113.4,4744.0,101.9226,101.9315,101.8597,101.8597,4744.0
2015-09-21 11:40:00,113.43,113.47,113.41,113.47,5238.0,101.8866,101.9226,101.8687,101.9226,5238.0
2015-09-21 11:45:00,113.45,113.46,113.41,113.45,9446.0,101.9046,101.9136,101.8687,101.9046,9446.0
2015-09-21 11:50:00,113.44,113.46,113.33,113.33,18997.0,101.8956,101.9136,101.7968,101.7968,18997.0
2015-09-21 11:55:00,113.31,113.31,113.23,113.27,7325.0,101.7788,101.7788,101.707,101.7429,7325.0
2015-09-21 12:00:00,113.24,113.24,113.04,113.05,16811.0,101.716,101.716,101.5363,101.5453,16811.0
2015-09-21 12:05:00,113.01,113.05,112.92,113.0,21481.0,101.5094,101.5453,101.4285,101.5004,21481.0
2015-09-21 12:10:00,112.96,113.05,112.94,113.03,6150.0,101.4645,101.5453,101.4465,101.5273,6150.0
2015-09-21 12:15:00,113.04,113.11,113.04,113.09,4900.0,101.5363,101.5992,101.5363,101.5812,4900.0
2015-09-21 12:20:00,113.1,113.13,113.07,113.11,5180.0,101.5902,101.6172,101.5633,101.5992,5180.0
2015-09-21 12:25:00,113.11,113.19,113.11,113.14,5477.0,101.5992,101.6711,101.5992,101.6261,5477.0
2015-09-21 12:30:00,113.13,113.16,113.0,113.02,12263.0,101.6172,101.6441,101.5004,101.5184,12263.0
2015-09-21 12:35:00,113.0,113.0,112.91,112.96,3316.0,101.5004,101.5004,101.4196,101.4645,3316.0
2015-09-21 12:40:00,112.95,112.98,112.93,112.97,4096.0,101.4555,101.4824,101.4375,101.4734,4096.0
2015-09-21 12:45:00,112.96,112.96,112.9,112.9,3369.0,101.4645,101.4645,101.4106,101.4106,3369.0
2015-09-21 12:50:00,112.89,112.92,112.51,112.59,25804.0,101.4016,101.4285,101.0603,101.1321,25804.0
2015-09-21 12:55:00,112.6,112.79,112.52,112.72,11276.0,101.1411,101.3118,101.0692,101.2489,11276.0
2015-09-21 13:00:00,112.72,112.73,112.65,112.72,3599.0,101.2489,101.2579,101.186,101.2489,3599.0
2015-09-21 13:05:00,112.75,112.8,112.73,112.77,3484.0,101.2758,101.3207,101.2579,101.2938,3484.0
2015-09-21 13:10:00,112.76,112.76,112.69,112.71,4234.0,101.2848,101.2848,101.2219,101.2399,4234.0
2015-09-21 13:15:00,112.71,112.95,112.69,112.92,3207.0,101.2399,101.4555,101.2219,101.4285,3207.0
2015-09-21 13:20:00,112.87,112.91,112.85,112.85,2400.0,101.3836,101.4196,101.3657,101.3657,2400.0
2015-09-21 13:25:00,112.9,112.95,112.87,112.95,8313.0,101.4106,101.4555,101.3836,101.4555,8313.0
2015-09-21 13:30:00,112.93,112.94,112.88,112.93,10649.0,101.4375,101.4465,101.3926,101.4375,10649.0
2015-09-21 13:35:00,112.94,113.07,112.94,113.06,6901.0,101.4465,101.5633,101.4465,101.5543,6901.0
2015-09-21 13:40:00,113.03,113.07,113.01,113.06,1230.0,101.5273,101.5633,101.5094,101.5543,1230.0
2015-09-21 13:45:00,113.08,113.08,112.97,112.99,8004.0,101.5723,101.5723,101.4734,101.4914,8004.0
2015-09-21 13:50:00,112.98,112.98,112.9,112.93,6258.0,101.4824,101.4824,101.4106,101.4375,6258.0
2015-09-21 13:55:00,112.93,112.93,112.82,112.84,15500.0,101.4375,101.4375,101.3387,101.3567,15500.0
2015-09-21 14:00:00,112.83,112.9,112.81,112.87,3479.0,101.3477,101.4106,101.3297,101.3836,3479.0
2015-09-21 14:05:00,112.86,112.87,112.8,112.81,8612.0,101.3746,101.3836,101.3207,101.3297,8612.0
2015-09-21 14:10:00,112.8,112.8,112.63,112.64,3641.0,101.3207,101.3207,101.168,101.177,3641.0
2015-09-21 14:15:00,112.65,112.71,112.6,112.6,3194.0,101.186,101.2399,101.1411,101.1411,3194.0
2015-09-21 14:20:00,112.64,112.7,112.64,112.64,6215.0,101.177,101.2309,101.177,101.177,6215.0
2015-09-21 14:25:00,112.66,112.7,112.61,112.63,7881.0,101.195,101.2309,101.1501,101.168,7881.0
2015-09-21 14:30:00,112.62,112.74,112.59,112.69,8754.0,101.1591,101.2669,101.1321,101.2219,8754.0
2015-09-21 14:35:00,112.69,112.82,112.69,112.8,2748.0,101.2219,101.3387,101.2219,101.3207,2748.0
2015-09-21 14:40:00,112.78,112.79,112.75,112.78,4595.0,101.3028,101.3118,101.2758,101.3028,4595.0
2015-09-21 14:45:00,112.8,112.9,112.76,112.89,4823.0,101.3207,101.4106,101.2848,101.4016,4823.0
2015-09-21 14:50:00,112.93,113.08,112.93,113.06,4830.0,101.4375,101.5723,101.4375,101.5543,4830.0
2015-09-21 14:55:00,113.07,113.12,113.06,113.06,8602.0,101.5633,101.6082,101.5543,101.5543,8602.0
2015-09-21 15:00:00,113.08,113.08,113.04,113.08,6297.0,101.5723,101.5723,101.5363,101.5723,6297.0
2015-09-21 15:05:00,113.06,113.06,112.99,113.05,10868.0,101.5543,101.5543,101.4914,101.5453,10868.0
2015-09-21 15:10:00,113.05,113.05,112.97,113.03,5092.0,101.5453,101.5453,101.4734,101.5273,5092.0
2015-09-21 15:15:00,113.02,113.03,112.95,112.99,5378.0,101.5184,101.5273,101.4555,101.4914,5378.0
2015-09-21 15:20:00,112.99,112.99,112.83,112.83,7903.0,101.4914,101.4914,101.3477,101.3477,7903.0
2015-09-21 15:25:00,112.84,112.89,112.82,112.87,8483.0,101.3567,101.4016,101.3387,101.3836,8483.0
2015-09-21 15:30:00,112.88,112.9,112.59,112.62,14946.0,101.3926,101.4106,101.1321,101.1591,14946.0
2015-09-21 15:35:00,112.59,112.62,112.49,112.57,18849.0,101.1321,101.1591,101.0423,101.1142,18849.0
2015-09-21 15:40:00,112.54,112.6,112.53,112.59,8929.0,101.0872,101.1411,101.0782,101.1321,8929.0
2015-09-21 15:45:00,112.58,112.74,112.56,112.67,24068.0,101.1231,101.2669,101.1052,101.204,24068.0
2015-09-21 15:50:00,112.65,112.71,112.59,112.62,17673.0,101.186,101.2399,101.1321,101.1591,17673.0
2015-09-21 15:55:00,112.61,112.75,112.59,112.75,39681.0,101.1501,101.2758,101.1321,101.2758,39681.0
2015-09-22 09:30:00,111.5,111.69,111.01,111.54,29182.0,100.153,100.3237,99.7129,100.189,29182.0
2015-09-22 09:35:00,111.36,111.49,111.08,111.15,11773.0,100.0273,100.1441,99.7758,99.8387,11773.0
2015-09-22 09:40:00,111.12,111.43,111.11,111.23,17286.0,99.8117,100.0902,99.8027,99.9105,17286.0
2015-09-22 09:45:00,111.23,111.39,111.15,111.2,5542.0,99.9105,100.0542,99.8387,99.8836,5542.0
2015-09-22 09:50:00,111.17,111.34,111.06,111.2,22810.0,99.8566,100.0093,99.7578,99.8836,22810.0
2015-09-22 09:55:00,111.2,111.42,111.2,111.39,6717.0,99.8836,100.0812,99.8836,100.0542,6717.0
2015-09-22 10:00:00,111.39,111.56,111.39,111.47,7599.0,100.0542,100.2069,100.0542,100.1261,7599.0
2015-09-22 10:05:00,111.51,111.52,111.35,111.37,4848.0,100.162,100.171,100.0183,100.0363,4848.0
2015-09-22 10:10:00,111.31,111.31,111.2,111.22,7000.0,99.9824,99.9824,99.8836,99.9015,7000.0
2015-09-22 10:15:00,111.22,111.31,111.11,111.15,21396.0,99.9015,99.9824,99.8027,99.8387,21396.0
2015-09-22 10:20:00,111.16,111.17,111.0,111.0,18571.0,99.8476,99.8566,99.7039,99.7039,18571.0
2015-09-22 10:25:00,111.0,111.0,110.77,110.89,28457.0,99.7039,99.7039,99.4973,99.6051,28457.0
2015-09-22 10:30:00,110.88,110.88,110.74,110.74,5300.0,99.5961,99.5961,99.4704,99.4704,5300.0
2015-09-22 10:35:00,110.74,110.74,110.59,110.65,19184.0,99.4704,99.4704,99.3357,99.3895,19184.0
2015-09-22 10:40:00,110.64,110.69,110.57,110.64,5100.0,99.3806,99.4255,99.3177,99.3806,5100.0
2015-09-22 10:45:00,110.59,110.59,110.34,110.34,17995.0,99.3357,99.3357,99.1111,99.1111,17995.0
2015-09-22 10:50:00,110.33,110.52,110.32,110.49,10671.0,99.1021,99.2728,99.0931,99.2458,10671.0
2015-09-22 10:55:00,110.51,110.57,110.47,110.55,6819.0,99.2638,99.3177,99.2279,99.2997,6819.0
2015-09-22 11:00:00,110.51,110.66,110.45,110.66,7880.0,99.2638,99.3985,99.2099,99.3985,7880.0
2015-09-22 11:05:00,110.68,110.68,110.54,110.54,3997.0,99.4165,99.4165,99.2907,99.2907,3997.0
2015-09-22 11:10:00,110.53,110.64,110.51,110.51,5455.0,99.2818,99.3806,99.2638,99.2638,5455.0
2015-09-22 11:15:00,110.53,110.59,110.41,110.59,4269.0,99.2818,99.3357,99.174,99.3357,4269.0
2015-09-22 11:20:00,110.57,110.57,110.35,110.37,4300.0,99.3177,99.3177,99.1201,99.138,4300.0
2015-09-22 11:25:00,110.34,110.38,110.25,110.3,6997.0,99.1111,99.147,99.0303,99.0752,6997.0
2015-09-22 11:30:00,110.26,110.44,110.26,110.38,3846.0,99.0392,99.2009,99.0392,99.147,3846.0
2015-09-22 11:35:00,110.39,110.5,110.37,110.39,5846.0,99.156,99.2548,99.138,99.156,5846.0
2015-09-22 11:40:00,110.41,110.41,110.21,110.21,6156.0,99.174,99.174,98.9943,98.9943,6156.0
2015-09-22 11:45:00,110.19,110.26,110.14,110.26,6305.0,98.9764,99.0392,98.9314,99.0392,6305.0
2015-09-22 11:50:00,110.26,110.31,110.22,110.29,4037.0,99.0392,99.0841,99.0033,99.0662,4037.0
2015-09-22 11:55:00,110.28,110.31,110.25,110.27,4400.0,99.0572,99.0841,99.0303,99.0482,4400.0
2015-09-22 12:00:00,110.26,110.26,110.1,110.17,10276.0,99.0392,99.0392,98.8955,98.9584,10276.0
2015-09-22 12:05:00,110.19,110.46,110.18,110.46,5909.0,98.9764,99.2189,98.9674,99.2189,5909.0
2015-09-22 12:10:00,110.49,110.56,110.44,110.49,6071.0,99.2458,99.3087,99.2009,99.2458,6071.0
2015-09-22 12:15:00,110.51,110.55,110.4,110.53,5631.0,99.2638,99.2997,99.165,99.2818,5631.0
2015-09-22 12:20:00,110.54,110.62,110.54,110.58,5153.0,99.2907,99.3626,99.2907,99.3267,5153.0
2015-09-22 12:25:00,110.6,110.62,110.42,110.5,5744.0,99.3446,99.3626,99.183,99.2548,5744.0
2015-09-22 12:30:00,110.48,110.49,110.34,110.44,15013.0,99.2368,99.2458,99.1111,99.2009,15013.0
2015-09-22 12:35:00,110.46,110.5,110.43,110.5,4158.0,99.2189,99.2548,99.1919,99.2548,4158.0
2015-09-22 12:40:00,110.52,110.55,110.45,110.5,4870.0,99.2728,99.2997,99.2099,99.2548,4870.0
2015-09-22 12:45:00,110.47,110.47,110.22,110.25,7608.0,99.2279,99.2279,99.0033,99.0303,7608.0
2015-09-22 12:50:00,110.22,110.24,110.07,110.1,4555.0,99.0033,99.0213,98.8686,98.8955,4555.0
2015-09-22 12:55:00,110.09,110.15,110.07,110.1,2699.0,98.8865,98.9404,98.8686,98.8955,2699.0
2015-09-22 13:00:00,110.09,110.29,110.08,110.26,5900.0,98.8865,99.0662,98.8776,99.0392,5900.0
2015-09-22 13:05:00,110.28,110.32,110.2,110.2,5809.0,99.0572,99.0931,98.9853,98.9853,5809.0
2015-09-22 13:10:00,110.22,110.31,110.2,110.25,5811.0,99.0033,99.0841,98.9853,99.0303,5811.0
2015-09-22 13:15:00,110.27,110.3,110.22,110.3,2816.0,99.0482,99.0752,99.0033,99.0752,2816.0
2015-09-22 13:20:00,110.29,110.29,110.2,110.2,5177.0,99.0662,99.0662,98.9853,98.9853,5177.0
2015-09-22 13:25:00,110.19,110.19,110.03,110.07,6105.0,98.9764,98.9764,98.8326,98.8686,6105.0
2015-09-22 13:30:00,110.06,110.13,110.02,110.13,3900.0,98.8596,98.9225,98.8237,98.9225,3900.0
2015-09-22 13:35:00,110.13,110.17,110.11,110.16,3146.0,98.9225,98.9584,98.9045,98.9494,3146.0
2015-09-22 13:40:00,110.19,110.38,110.14,110.38,17593.0,98.9764,99.147,98.9314,99.147,17593.0
2015-09-22 13:45:00,110.35,110.35,110.27,110.27,5611.0,99.1201,99.1201,99.0482,99.0482,5611.0
2015-09-22 13:50:00,110.27,110.3,110.18,110.25,9467.0,99.0482,99.0752,98.9674,99.0303,9467.0
2015-09-22 13:55:00,110.26,110.43,110.26,110.39,3540.0,99.0392,99.1919,99.0392,99.156,3540.0
2015-09-22 14:00:00,110.38,110.46,110.27,110.42,8398.0,99.147,99.2189,99.0482,99.183,8398.0
2015-09-22 14:05:00,110.44,110.49,110.37,110.38,6887.0,99.2009,99.2458,99.138,99.147,6887.0
2015-09-22 14:10:00,110.36,110.4,110.24,110.4,5978.0,99.1291,99.165,99.0213,99.165,5978.0
2015-09-22 14:15:00,110.43,110.47,110.41,110.45,3700.0,99.1919,99.2279,99.174,99.2099,3700.0
2015-09-22 14:20:00,110.43,110.5,110.38,110.39,6155.0,99.1919,99.2548,99.147,99.156,6155.0
2015-09-22 14:25:00,110.4,110.5,110.4,110.48,6050.0,99.165,99.2548,99.165,99.2368,6050.0
2015-09-22 14:30:00,110.5,110.66,110.48,110.61,13784.0,99.2548,99.3985,99.2368,99.3536,13784.0
2015-09-22 14:35:00,110.61,110.62,110.51,110.58,8113.0,99.3536,99.3626,99.2638,99.3267,8113.0
2015-09-22 14:40:00,110.59,110.62,110.5,110.53,5980.0,99.3357,99.3626,99.2548,99.2818,5980.0
2015-09-22 14:45:00,110.52,110.55,110.36,110.4,10293.0,99.2728,99.2997,99.1291,99.165,10293.0
2015-09-22 14:50:00,110.4,110.42,110.34,110.38,5305.0,99.165,99.183,99.1111,99.147,5305.0
2015-09-22 14:55:00,110.38,110.53,110.3,110.5,11167.0,99.147,99.2818,99.0752,99.2548,11167.0
2015-09-22 15:00:00,110.52,110.52,110.46,110.52,5201.0,99.2728,99.2728,99.2189,99.2728,5201.0
2015-09-22 15:05:00,110.52,110.54,110.38,110.42,13918.0,99.2728,99.2907,99.147,99.183,13918.0
2015-09-22 15:10:00,110.42,110.48,110.35,110.38,6100.0,99.183,99.2368,99.1201,99.147,6100.0
2015-09-22 15:15:00,110.4,110.45,110.35,110.35,9596.0,99.165,99.2099,99.1201,99.1201,9596.0
2015-09-22 15:20:00,110.39,110.45,110.33,110.45,10665.0,99.156,99.2099,99.1021,99.2099,10665.0
2015-09-22 15:25:00,110.47,110.72,110.47,110.72,9218.0,99.2279,99.4524,99.2279,99.4524,9218.0
2015-09-22 15:30:00,110.74,110.93,110.74,110.9,15045.0,99.4704,99.6411,99.4704,99.6141,15045.0
2015-09-22 15:35:00,110.93,111.0,110.83,110.99,16528.0,99.6411,99.7039,99.5512,99.6949,16528.0
2015-09-22 15:40:00,111.02,111.07,110.9,110.94,17629.0,99.7219,99.7668,99.6141,99.65,17629.0
2015-09-22 15:45:00,110.96,110.96,110.78,110.9,29591.0,99.668,99.668,99.5063,99.6141,29591.0
2015-09-22 15:50:00,110.89,110.89,110.72,110.83,38395.0,99.6051,99.6051,99.4524,99.5512,38395.0
2015-09-22 15:55:00,110.83,111.01,110.79,110.86,43703.0,99.5512,99.7129,99.5153,99.5782,43703.0
2015-09-23 09:30:00,111.01,111.01,110.67,110.87,18179.0,99.7129,99.7129,99.4075,99.5872,18179.0
2015-09-23 09:35:00,110.96,111.04,110.67,110.69,3283.0,99.668,99.7399,99.4075,99.4255,3283.0
2015-09-23 09:40:00,110.74,110.9,110.74,110.82,7605.0,99.4704,99.6141,99.4704,99.5422,7605.0
2015-09-23 09:45:00,110.76,110.76,110.38,110.54,9944.0,99.4884,99.4884,99.147,99.2907,9944.0
2015-09-23 09:50:00,110.53,110.58,110.5,110.5,6600.0,99.2818,99.3267,99.2548,99.2548,6600.0
2015-09-23 09:55:00,110.41,110.51,110.41,110.46,6680.0,99.174,99.2638,99.174,99.2189,6680.0
2015-09-23 10:00:00,110.47,110.62,110.42,110.62,4936.0,99.2279,99.3626,99.183,99.3626,4936.0
2015-09-23 10:05:00,110.72,110.72,110.51,110.51,5320.0,99.4524,99.4524,99.2638,99.2638,5320.0
2015-09-23 10:10:00,110.47,110.65,110.45,110.51,4797.0,99.2279,99.3895,99.2099,99.2638,4797.0
2015-09-23 10:15:00,110.52,110.52,110.4,110.52,9037.0,99.2728,99.2728,99.165,99.2728,9037.0
2015-09-23 10:20:00,110.51,110.51,110.42,110.45,6084.0,99.2638,99.2638,99.183,99.2099,6084.0
2015-09-23 10:25:00,110.45,110.54,110.41,110.54,10839.0,99.2099,99.2907,99.174,99.2907,10839.0
2015-09-23 10:30:00,110.59,110.62,110.53,110.54,6891.0,99.3357,99.3626,99.2818,99.2907,6891.0
2015-09-23 10:35:00,110.6,110.72,110.57,110.57,5773.0,99.3446,99.4524,99.3177,99.3177,5773.0
2015-09-23 10:40:00,110.59,110.62,110.49,110.51,7402.0,99.3357,99.3626,99.2458,99.2638,7402.0
2015-09-23 10:45:00,110.51,110.6,110.48,110.59,6068.0,99.2638,99.3446,99.2368,99.3357,6068.0
2015-09-23 10:50:00,110.63,110.73,110.63,110.7,4905.0,99.3716,99.4614,99.3716,99.4345,4905.0
2015-09-23 10:55:00,110.67,110.68,110.48,110.54,14197.0,99.4075,99.4165,99.2368,99.2907,14197.0
2015-09-23 11:00:00,110.54,110.55,110.43,110.43,6843.0,99.2907,99.2997,99.1919,99.1919,6843.0
2015-09-23 11:05:00,110.41,110.41,110.31,110.41,6307.0,99.174,99.174,99.0841,99.174,6307.0
2015-09-23 11:10:00,110.43,110.45,110.15,110.2,12139.0,99.1919,99.2099,98.9404,98.9853,12139.0
2015-09-23 11:15:00,110.18,110.19,110.08,110.17,3901.0,98.9674,98.9764,98.8776,98.9584,3901.0
2015-09-23 11:20:00,110.17,110.27,110.1,110.25,14395.0,98.9584,99.0482,98.8955,99.0303,14395.0
2015-09-23 11:25:00,110.27,110.28,110.2,110.22,9500.0,99.0482,99.0572,98.9853,99.0033,9500.0
2015-09-23 11:30:00,110.22,110.24,110.15,110.15,12918.0,99.0033,99.0213,98.9404,98.9404,12918.0
2015-09-23 11:35:00,110.12,110.21,110.05,110.06,5635.0,98.9135,98.9943,98.8506,98.8596,5635.0
2015-09-23 11:40:00,110.04,110.08,109.82,109.86,8121.0,98.8416,98.8776,98.644,98.6799,8121.0
2015-09-23 11:45:00,109.84,109.96,109.79,109.95,11701.0,98.662,98.7698,98.6171,98.7608,11701.0
2015-09-23 11:50:00,109.95,109.95,109.8,109.82,3085.0,98.7608,98.7608,98.626,98.644,3085.0
2015-09-23 11:55:00,109.83,109.88,109.83,109.87,1528.0,98.653,98.6979,98.653,98.6889,1528.0
2015-09-23 12:00:00,109.89,109.89,109.68,109.68,5045.0,98.7069,98.7069,98.5183,98.5183,5045.0
2015-09-23 12:05:00,109.65,109.83,109.65,109.72,30979.0,98.4913,98.653,98.4913,98.5542,30979.0
2015-09-23 12:10:00,109.76,109.84,109.73,109.84,4842.0,98.5901,98.662,98.5632,98.662,4842.0
2015-09-23 12:15:00,109.81,109.83,109.77,109.79,1700.0,98.635,98.653,98.5991,98.6171,1700.0
2015-09-23 12:20:00,109.78,109.8,109.71,109.8,2172.0,98.6081,98.626,98.5452,98.626,2172.0
2015-09-23 12:25:00,109.78,109.88,109.78,109.85,2150.0,98.6081,98.6979,98.6081,98.671,2150.0
2015-09-23 12:30:00,109.85,109.85,109.79,109.84,2153.0,98.671,98.671,98.6171,98.662,2153.0
2015-09-23 12:35:00,109.83,109.85,109.72,109.74,3582.0,98.653,98.671,98.5542,98.5722,3582.0
2015-09-23 12:40:00,109.73,109.8,109.71,109.78,2476.0,98.5632,98.626,98.5452,98.6081,2476.0
2015-09-23 12:45:00,109.78,109.78,109.71,109.71,4264.0,98.6081,98.6081,98.5452,98.5452,4264.0
2015-09-23 12:50:00,109.73,109.84,109.73,109.82,3650.0,98.5632,98.662,98.5632,98.644,3650.0
2015-09-23 12:55:00,109.83,109.88,109.79,109.84,9172.0,98.653,98.6979,98.6171,98.662,9172.0
2015-09-23 13:00:00,109.85,109.99,109.85,109.94,5326.0,98.671,98.7967,98.671,98.7518,5326.0
2015-09-23 13:05:00,109.94,110.1,109.94,110.04,3993.0,98.7518,98.8955,98.7518,98.8416,3993.0
2015-09-23 13:10:00,110.03,110.05,109.98,110.03,2359.0,98.8326,98.8506,98.7877,98.8326,2359.0
2015-09-23 13:15:00,110.01,110.03,109.97,110.02,6710.0,98.8147,98.8326,98.7787,98.8237,6710.0
2015-09-23 13:20:00,110.03,110.03,109.98,109.99,8397.0,98.8326,98.8326,98.7877,98.7967,8397.0
2015-09-23 13:25:00,110.0,110.01,109.83,109.83,11443.0,98.8057,98.8147,98.653,98.653,11443.0
2015-09-23 13:30:00,109.84,109.94,109.83,109.94,3795.0,98.662,98.7518,98.653,98.7518,3795.0
2015-09-23 13:35:00,109.92,109.97,109.88,109.96,8087.0,98.7338,98.7787,98.6979,98.7698,8087.0
2015-09-23 13:40:00,109.98,110.31,109.96,110.31,5700.0,98.7877,99.0841,98.7698,99.0841,5700.0
2015-09-23 13:45:00,110.29,110.3,110.25,110.25,5123.0,99.0662,99.0752,99.0303,99.0303,5123.0
2015-09-23 13:50:00,110.23,110.23,110.09,110.14,3568.0,99.0123,99.0123,98.8865,98.9314,3568.0
2015-09-23 13:55:00,110.15,110.26,110.13,110.25,24151.0,98.9404,99.0392,98.9225,99.0303,24151.0
2015-09-23 14:00:00,110.26,110.35,110.22,110.25,11410.0,99.0392,99.1201,99.0033,99.0303,11410.0
2015-09-23 14:05:00,110.27,110.45,110.26,110.38,6694.0,99.0482,99.2099,99.0392,99.147,6694.0
2015-09-23 14:10:00,110.4,110.52,110.39,110.4,12885.0,99.165,99.2728,99.156,99.165,12885.0
2015-09-23 14:15:00,110.38,110.46,110.28,110.28,9046.0,99.147,99.2189,99.0572,99.0572,9046.0
2015-09-23 14:20:00,110.29,110.29,110.16,110.22,6099.0,99.0662,99.0662,98.9494,99.0033,6099.0
2015-09-23 14:25:00,110.22,110.31,110.14,110.19,12151.0,99.0033,99.0841,98.9314,98.9764,12151.0
2015-09-23 14:30:00,110.17,110.28,110.17,110.28,10629.0,98.9584,99.0572,98.9584,99.0572,10629.0
2015-09-23 14:35:00,110.28,110.3,110.18,110.24,29708.0,99.0572,99.0752,98.9674,99.0213,29708.0
2015-09-23 14:40:00,110.24,110.26,110.08,110.12,13430.0,99.0213,99.0392,98.8776,98.9135,13430.0
2015-09-23 14:45:00,110.1,110.12,110.03,110.11,6199.0,98.8955,98.9135,98.8326,98.9045,6199.0
2015-09-23 14:50:00,110.11,110.15,110.05,110.09,12634.0,98.9045,98.9404,98.8506,98.8865,12634.0
2015-09-23 14:55:00,110.08,110.18,110.07,110.17,7565.0,98.8776,98.9674,98.8686,98.9584,7565.0
2015-09-23 15:00:00,110.15,110.22,110.1,110.18,15725.0,98.9404,99.0033,98.8955,98.9674,15725.0
2015-09-23 15:05:00,110.18,110.18,110.09,110.12,16569.0,98.9674,98.9674,98.8865,98.9135,16569.0
2015-09-23 15:10:00,110.13,110.13,109.96,109.96,9073.0,98.9225,98.9225,98.7698,98.7698,9073.0
2015-09-23 15:15:00,109.94,110.06,109.93,110.03,8005.0,98.7518,98.8596,98.7428,98.8326,8005.0
2015-09-23 15:20:00,110.06,110.09,109.97,110.0,14574.0,98.8596,98.8865,98.7787,98.8057,14574.0
2015-09-23 15:25:00,110.01,110.05,109.97,110.01,28962.0,98.8147,98.8506,98.7787,98.8147,28962.0
2015-09-23 15:30:00,110.01,110.04,109.87,109.94,21554.0,98.8147,98.8416,98.6889,98.7518,21554.0
2015-09-23 15:35:00,109.96,110.01,109.91,110.01,20406.0,98.7698,98.8147,98.7249,98.8147,20406.0
2015-09-23 15:40:00,110.0,110.07,109.97,110.03,26360.0,98.8057,98.8686,98.7787,98.8326,26360.0
2015-09-23 15:45:00,110.02,110.11,109.99,110.08,42790.0,98.8237,98.9045,98.7967,98.8776,42790.0
2015-09-23 15:50:00,110.09,110.16,109.98,110.08,36035.0,98.8865,98.9494,98.7877,98.8776,36035.0
2015-09-23 15:55:00,110.08,110.14,110.01,110.03,60011.0,98.8776,98.9314,98.8147,98.8326,60011.0
2015-09-24 09:30:00,109.05,109.28,108.69,109.27,26836.0,97.9524,98.159,97.629,98.15,26836.0
2015-09-24 09:35:00,109.36,109.37,108.98,109.14,20000.0,98.2308,98.2398,97.8895,98.0332,20000.0
2015-09-24 09:40:00,109.13,109.2,109.02,109.17,15062.0,98.0242,98.0871,97.9254,98.0602,15062.0
2015-09-24 09:45:00,109.16,109.17,108.72,108.84,31032.0,98.0512,98.0602,97.656,97.7637,31032.0
2015-09-24 09:50:00,108.8,108.97,108.79,108.91,20618.0,97.7278,97.8805,97.7188,97.8266,20618.0
2015-09-24 09:55:00,108.94,109.06,108.82,109.06,19925.0,97.8536,97.9614,97.7458,97.9614,19925.0
2015-09-24 10:00:00,109.1,109.45,109.04,109.4,13084.0,97.9973,98.3117,97.9434,98.2668,13084.0
2015-09-24 10:05:00,109.39,109.64,109.38,109.59,27964.0,98.2578,98.4823,98.2488,98.4374,27964.0
2015-09-24 10:10:00,109.61,109.85,109.6,109.79,23218.0,98.4554,98.671,98.4464,98.6171,23218.0
2015-09-24 10:15:00,109.75,109.92,109.73,109.92,21963.0,98.5811,98.7338,98.5632,98.7338,21963.0
2015-09-24 10:20:00,109.9,109.92,109.33,109.45,13080.0,98.7159,98.7338,98.2039,98.3117,13080.0
2015-09-24 10:25:00,109.45,109.45,109.3,109.37,7668.0,98.3117,98.3117,98.1769,98.2398,7668.0
2015-09-24 10:30:00,109.37,109.73,109.33,109.72,12102.0,98.2398,98.5632,98.2039,98.5542,12102.0
2015-09-24 10:35:00,109.7,109.7,109.44,109.6,18116.0,98.5362,98.5362,98.3027,98.4464,18116.0
2015-09-24 10:40:00,109.54,109.58,109.32,109.4,10865.0,98.3925,98.4284,98.1949,98.2668,10865.0
2015-09-24 10:45:00,109.36,109.36,109.17,109.26,13013.0,98.2308,98.2308,98.0602,98.141,13013.0
2015-09-24 10:50:00,109.21,109.23,108.79,108.86,17826.0,98.0961,98.1141,97.7188,97.7817,17826.0
2015-09-24 10:55:00,108.82,108.98,108.78,108.96,6600.0,97.7458,97.8895,97.7099,97.8715,6600.0
2015-09-24 11:00:00,108.98,108.99,108.8,108.81,14860.0,97.8895,97.8985,97.7278,97.7368,14860.0
2015-09-24 11:05:00,108.8,108.99,108.77,108.99,7007.0,97.7278,97.8985,97.7009,97.8985,7007.0
2015-09-24 11:10:00,108.99,109.14,108.99,109.08,20269.0,97.8985,98.0332,97.8985,97.9793,20269.0
2015-09-24 11:15:00,109.07,109.22,109.06,109.2,10360.0,97.9703,98.1051,97.9614,98.0871,10360.0
2015-09-24 11:20:00,109.2,109.31,109.2,109.31,6587.0,98.0871,98.1859,98.0871,98.1859,6587.0
2015-09-24 11:25:00,109.3,109.34,109.09,109.11,8044.0,98.1769,98.2129,97.9883,98.0063,8044.0
2015-09-24 11:30:00,109.14,109.45,109.14,109.36,5300.0,98.0332,98.3117,98.0332,98.2308,5300.0
2015-09-24 11:35:00,109.4,109.4,109.29,109.39,8703.0,98.2668,98.2668,98.1679,98.2578,8703.0
2015-09-24 11:40:00,109.35,109.41,109.23,109.39,6900.0,98.2218,98.2757,98.1141,98.2578,6900.0
2015-09-24 11:45:00,109.41,109.46,109.31,109.31,4000.0,98.2757,98.3206,98.1859,98.1859,4000.0
2015-09-24 11:50:00,109.28,109.36,109.27,109.32,5635.0,98.159,98.2308,98.15,98.1949,5635.0
2015-09-24 11:55:00,109.3,109.59,109.3,109.55,11313.0,98.1769,98.4374,98.1769,98.4015,11313.0
2015-09-24 12:00:00,109.52,109.57,109.48,109.55,6702.0,98.3745,98.4195,98.3386,98.4015,6702.0
2015-09-24 12:05:00,109.57,109.63,109.43,109.43,3081.0,98.4195,98.4733,98.2937,98.2937,3081.0
2015-09-24 12:10:00,109.43,109.47,109.36,109.36,3264.0,98.2937,98.3296,98.2308,98.2308,3264.0
2015-09-24 12:15:00,109.37,109.48,109.37,109.48,2250.0,98.2398,98.3386,98.2398,98.3386,2250.0
2015-09-24 12:20:00,109.45,109.62,109.44,109.57,6702.0,98.3117,98.4644,98.3027,98.4195,6702.0
2015-09-24 12:25:00,109.54,109.58,109.52,109.53,4437.0,98.3925,98.4284,98.3745,98.3835,4437.0
2015-09-24 12:30:00,109.56,109.99,109.56,109.99,24643.0,98.4105,98.7967,98.4105,98.7967,24643.0
2015-09-24 12:35:00,109.93,109.93,109.87,109.89,2700.0,98.7428,98.7428,98.6889,98.7069,2700.0
2015-09-24 12:40:00,109.85,109.9,109.69,109.69,8148.0,98.671,98.7159,98.5272,98.5272,8148.0
2015-09-24 12:45:00,109.64,109.64,109.49,109.54,5517.0,98.4823,98.4823,98.3476,98.3925,5517.0
2015-09-24 12:50:00,109.52,109.6,109.45,109.45,9876.0,98.3745,98.4464,98.3117,98.3117,9876.0
2015-09-24 12:55:00,109.49,109.57,109.43,109.43,3312.0,98.3476,98.4195,98.2937,98.2937,3312.0
2015-09-24 13:00:00,109.42,109.48,109.3,109.35,5967.0,98.2847,98.3386,98.1769,98.2218,5967.0
2015-09-24 13:05:00,109.32,109.44,109.32,109.41,2400.0,98.1949,98.3027,98.1949,98.2757,2400.0
2015-09-24 13:10:00,109.41,109.54,109.38,109.48,4968.0,98.2757,98.3925,98.2488,98.3386,4968.0
2015-09-24 13:15:00,109.49,109.56,109.41,109.45,4769.0,98.3476,98.4105,98.2757,98.3117,4769.0
2015-09-24 13:20:00,109.46,109.65,109.45,109.65,19314.0,98.3206,98.4913,98.3117,98.4913,19314.0
2015-09-24 13:25:00,109.61,109.65,109.53,109.58,7040.0,98.4554,98.4913,98.3835,98.4284,7040.0
2015-09-24 13:30:00,109.6,109.64,109.48,109.64,6400.0,98.4464,98.4823,98.3386,98.4823,6400.0
2015-09-24 13:35:00,109.67,109.67,109.54,109.59,7800.0,98.5093,98.5093,98.3925,98.4374,7800.0
2015-09-24 13:40:00,109.56,109.76,109.56,109.72,5876.0,98.4105,98.5901,98.4105,98.5542,5876.0
2015-09-24 13:45:00,109.72,109.81,109.72,109.81,4521.0,98.5542,98.635,98.5542,98.635,4521.0
2015-09-24 13:50:00,109.81,109.88,109.74,109.74,7619.0,98.635,98.6979,98.5722,98.5722,7619.0
2015-09-24 13:55:00,109.77,109.83,109.72,109.74,3000.0,98.5991,98.653,98.5542,98.5722,3000.0
2015-09-24 14:00:00,109.74,109.74,109.62,109.62,2612.0,98.5722,98.5722,98.4644,98.4644,2612.0
2015-09-24 14:05:00,109.62,109.75,109.62,109.72,6508.0,98.4644,98.5811,98.4644,98.5542,6508.0
2015-09-24 14:10:00,109.74,109.84,109.73,109.76,4200.0,98.5722,98.662,98.5632,98.5901,4200.0
2015-09-24 14:15:00,109.77,110.0,109.77,110.0,11603.0,98.5991,98.8057,98.5991,98.8057,11603.0
2015-09-24 14:20:00,110.01,110.2,109.99,110.13,12268.0,98.8147,98.9853,98.7967,98.9225,12268.0
2015-09-24 14:25:00,110.14,110.29,110.13,110.23,9581.0,98.9314,99.0662,98.9225,99.0123,9581.0
2015-09-24 14:30:00,110.23,110.25,110.07,110.07,6228.0,99.0123,99.0303,98.8686,98.8686,6228.0
2015-09-24 14:35:00,110.09,110.15,110.06,110.12,11953.0,98.8865,98.9404,98.8596,98.9135,11953.0
2015-09-24 14:40:00,110.13,110.22,109.99,110.1,20447.0,98.9225,99.0033,98.7967,98.8955,20447.0
2015-09-24 14:45:00,110.11,110.49,110.09,110.49,27223.0,98.9045,99.2458,98.8865,99.2458,27223.0
2015-09-24 14:50:00,110.52,110.58,110.36,110.44,17629.0,99.2728,99.3267,99.1291,99.2009,17629.0
2015-09-24 14:55:00,110.47,110.64,110.47,110.5,12871.0,99.2279,99.3806,99.2279,99.2548,12871.0
2015-09-24 15:00:00,110.51,110.63,110.47,110.5,18003.0,99.2638,99.3716,99.2279,99.2548,18003.0
2015-09-24 15:05:00,110.5,110.57,110.2,110.25,20262.0,99.2548,99.3177,98.9853,99.0303,20262.0
2015-09-24 15:10:00,110.23,110.44,110.14,110.38,18551.0,99.0123,99.2009,98.9314,99.147,18551.0
2015-09-24 15:15:00,110.36,110.59,110.34,110.57,15895.0,99.1291,99.3357,99.1111,99.3177,15895.0
2015-09-24 15:20:00,110.59,110.82,110.59,110.73,15500.0,99.3357,99.5422,99.3357,99.4614,15500.0
2015-09-24 15:25:00,110.71,110.98,110.67,110.88,21522.0,99.4434,99.686,99.4075,99.5961,21522.0
2015-09-24 15:30:00,110.88,111.0,110.75,110.79,22199.0,99.5961,99.7039,99.4794,99.5153,22199.0
2015-09-24 15:35:00,110.77,110.77,110.54,110.61,11678.0,99.4973,99.4973,99.2907,99.3536,11678.0
2015-09-24 15:40:00,110.58,110.73,110.57,110.6,15515.0,99.3267,99.4614,99.3177,99.3446,15515.0
2015-09-24 15:45:00,110.58,110.63,110.46,110.53,25241.0,99.3267,99.3716,99.2189,99.2818,25241.0
2015-09-24 15:50:00,110.51,110.51,110.28,110.45,33826.0,99.2638,99.2638,99.0572,99.2099,33826.0
2015-09-24 15:55:00,110.44,110.72,110.38,110.57,96469.0,99.2009,99.4524,99.147,99.3177,96469.0
2015-09-25 09:30:00,111.49,111.68,110.98,111.23,19189.0,100.1441,100.3147,99.686,99.9105,19189.0
2015-09-25 09:35:00,111.33,111.33,110.92,111.07,9792.0,100.0003,100.0003,99.6321,99.7668,9792.0
2015-09-25 09:40:00,110.96,111.23,110.93,111.08,5205.0,99.668,99.9105,99.6411,99.7758,5205.0
2015-09-25 09:45:00,111.06,111.26,110.97,111.26,4707.0,99.7578,99.9375,99.677,99.9375,4707.0
2015-09-25 09:50:00,111.3,111.39,111.21,111.3,8790.0,99.9734,100.0542,99.8926,99.9734,8790.0
2015-09-25 09:55:00,111.26,111.54,111.22,111.36,12042.0,99.9375,100.189,99.9015,100.0273,12042.0
2015-09-25 10:00:00,111.26,111.39,111.17,111.24,6058.0,99.9375,100.0542,99.8566,99.9195,6058.0
2015-09-25 10:05:00,111.24,111.27,111.02,111.17,7524.0,99.9195,99.9465,99.7219,99.8566,7524.0
2015-09-25 10:10:00,111.14,111.19,110.97,111.16,12355.0,99.8297,99.8746,99.677,99.8476,12355.0
2015-09-25 10:15:00,111.13,111.13,110.86,110.95,5200.0,99.8207,99.8207,99.5782,99.659,5200.0
2015-09-25 10:20:00,111.02,111.14,110.98,111.01,24658.0,99.7219,99.8297,99.686,99.7129,24658.0
2015-09-25 10:25:00,111.01,111.08,110.87,110.87,9295.0,99.7129,99.7758,99.5872,99.5872,9295.0
2015-09-25 10:30:00,110.9,110.99,110.7,110.93,8636.0,99.6141,99.6949,99.4345,99.6411,8636.0
2015-09-25 10:35:00,110.9,111.12,110.82,111.12,5914.0,99.6141,99.8117,99.5422,99.8117,5914.0
2015-09-25 10:40:00,111.07,111.1,110.98,111.02,8016.0,99.7668,99.7938,99.686,99.7219,8016.0
2015-09-25 10:45:00,111.03,111.19,111.02,111.18,6879.0,99.7309,99.8746,99.7219,99.8656,6879.0
2015-09-25 10:50:00,111.2,111.25,111.11,111.16,4413.0,99.8836,99.9285,99.8027,99.8476,4413.0
2015-09-25 10:55:00,111.19,111.24,111.15,111.23,5203.0,99.8746,99.9195,99.8387,99.9105,5203.0
2015-09-25 11:00:00,111.22,111.23,111.06,111.07,8814.0,99.9015,99.9105,99.7578,99.7668,8814.0
2015-09-25 11:05:00,111.05,111.18,111.0,111.03,13545.0,99.7488,99.8656,99.7039,99.7309,13545.0
2015-09-25 11:10:00,111.02,111.13,111.02,111.12,3451.0,99.7219,99.8207,99.7219,99.8117,3451.0
2015-09-25 11:15:00,111.14,111.17,110.92,110.92,4400.0,99.8297,99.8566,99.6321,99.6321,4400.0
2015-09-25 11:20:00,110.92,110.98,110.87,110.95,5150.0,99.6321,99.686,99.5872,99.659,5150.0
2015-09-25 11:25:00,110.98,111.06,110.98,111.06,13729.0,99.686,99.7578,99.686,99.7578,13729.0
2015-09-25 11:30:00,111.06,111.07,110.88,110.88,4178.0,99.7578,99.7668,99.5961,99.5961,4178.0
2015-09-25 11:35:00,110.88,110.91,110.76,110.82,7576.0,99.5961,99.6231,99.4884,99.5422,7576.0
2015-09-25 11:40:00,110.81,110.92,110.8,110.86,5566.0,99.5333,99.6321,99.5243,99.5782,5566.0
2015-09-25 11:45:00,110.84,110.93,110.82,110.85,6117.0,99.5602,99.6411,99.5422,99.5692,6117.0
2015-09-25 11:50:00,110.87,111.0,110.85,110.94,7134.0,99.5872,99.7039,99.5692,99.65,7134.0
2015-09-25 11:55:00,110.95,110.98,110.91,110.98,5214.0,99.659,99.686,99.6231,99.686,5214.0
2015-09-25 12:00:00,110.95,110.96,110.81,110.85,6781.0,99.659,99.668,99.5333,99.5692,6781.0
2015-09-25 12:05:00,110.8,110.82,110.74,110.74,8137.0,99.5243,99.5422,99.4704,99.4704,8137.0
2015-09-25 12:10:00,110.74,110.85,110.74,110.79,4032.0,99.4704,99.5692,99.4704,99.5153,4032.0
2015-09-25 12:15:00,110.8,110.81,110.68,110.69,4812.0,99.5243,99.5333,99.4165,99.4255,4812.0
2015-09-25 12:20:00,110.66,110.73,110.6,110.73,4200.0,99.3985,99.4614,99.3446,99.4614,4200.0
2015-09-25 12:25:00,110.71,110.77,110.64,110.66,5063.0,99.4434,99.4973,99.3806,99.3985,5063.0
2015-09-25 12:30:00,110.69,110.77,110.68,110.74,3429.0,99.4255,99.4973,99.4165,99.4704,3429.0
2015-09-25 12:35:00,110.74,110.79,110.72,110.77,3718.0,99.4704,99.5153,99.4524,99.4973,3718.0
2015-09-25 12:40:00,110.79,110.95,110.79,110.93,4199.0,99.5153,99.659,99.5153,99.6411,4199.0
2015-09-25 12:45:00,110.92,111.0,110.88,110.89,4631.0,99.6321,99.7039,99.5961,99.6051,4631.0
2015-09-25 12:50:00,110.87,110.97,110.86,110.96,4375.0,99.5872,99.677,99.5782,99.668,4375.0
2015-09-25 12:55:00,110.98,111.0,110.89,110.91,4832.0,99.686,99.7039,99.6051,99.6231,4832.0
2015-09-25 13:00:00,110.91,111.03,110.91,111.03,3857.0,99.6231,99.7309,99.6231,99.7309,3857.0
2015-09-25 13:05:00,111.04,111.18,111.0,111.18,6425.0,99.7399,99.8656,99.7039,99.8656,6425.0
2015-09-25 13:10:00,111.18,111.22,111.17,111.19,2434.0,99.8656,99.9015,99.8566,99.8746,2434.0
2015-09-25 13:15:00,111.21,111.28,111.15,111.16,7980.0,99.8926,99.9554,99.8387,99.8476,7980.0
2015-09-25 13:20:00,111.17,111.17,111.06,111.09,8468.0,99.8566,99.8566,99.7578,99.7848,8468.0
2015-09-25 13:25:00,111.1,111.13,111.07,111.13,8408.0,99.7938,99.8207,99.7668,99.8207,8408.0
2015-09-25 13:30:00,111.13,111.19,111.11,111.17,5244.0,99.8207,99.8746,99.8027,99.8566,5244.0
2015-09-25 13:35:00,111.16,111.17,111.08,111.12,6883.0,99.8476,99.8566,99.7758,99.8117,6883.0
2015-09-25 13:40:00,111.12,111.15,111.1,111.12,6109.0,99.8117,99.8387,99.7938,99.8117,6109.0
2015-09-25 13:45:00,111.12,111.22,111.04,111.22,9205.0,99.8117,99.9015,99.7399,99.9015,9205.0
2015-09-25 13:50:00,111.2,111.25,111.13,111.13,2102.0,99.8836,99.9285,99.8207,99.8207,2102.0
2015-09-25 13:55:00,111.14,111.23,111.13,111.19,3820.0,99.8297,99.9105,99.8207,99.8746,3820.0
2015-09-25 14:00:00,111.18,111.28,111.18,111.18,7113.0,99.8656,99.9554,99.8656,99.8656,7113.0
2015-09-25 14:05:00,111.18,111.23,111.16,111.17,4586.0,99.8656,99.9105,99.8476,99.8566,4586.0
2015-09-25 14:10:00,111.16,111.16,110.96,110.99,6726.0,99.8476,99.8476,99.668,99.6949,6726.0
2015-09-25 14:15:00,110.94,110.99,110.8,110.8,7354.0,99.65,99.6949,99.5243,99.5243,7354.0
2015-09-25 14:20:00,110.78,110.81,110.62,110.69,8823.0,99.5063,99.5333,99.3626,99.4255,8823.0
2015-09-25 14:25:00,110.66,110.68,110.56,110.61,6425.0,99.3985,99.4165,99.3087,99.3536,6425.0
2015-09-25 14:30:00,110.6,110.62,110.43,110.57,7811.0,99.3446,99.3626,99.1919,99.3177,7811.0
2015-09-25 14:35:00,110.55,110.72,110.55,110.6,8460.0,99.2997,99.4524,99.2997,99.3446,8460.0
2015-09-25 14:40:00,110.55,110.57,110.26,110.26,5424.0,99.2997,99.3177,99.0392,99.0392,5424.0
2015-09-25 14:45:00,110.27,110.32,110.1,110.12,6958.0,99.0482,99.0931,98.8955,98.9135,6958.0
2015-09-25 14:50:00,110.13,110.16,109.96,110.11,20996.0,98.9225,98.9494,98.7698,98.9045,20996.0
2015-09-25 14:55:00,110.11,110.39,110.07,110.39,10371.0,98.9045,99.156,98.8686,99.156,10371.0
2015-09-25 15:00:00,110.39,110.4,110.18,110.18,13465.0,99.156,99.165,98.9674,98.9674,13465.0
2015-09-25 15:05:00,110.17,110.18,109.88,109.91,21408.0,98.9584,98.9674,98.6979,98.7249,21408.0
2015-09-25 15:10:00,109.92,109.96,109.81,109.83,4546.0,98.7338,98.7698,98.635,98.653,4546.0
2015-09-25 15:15:00,109.84,110.04,109.81,109.96,14033.0,98.662,98.8416,98.635,98.7698,14033.0
2015-09-25 15:20:00,109.97,110.2,109.92,110.2,17338.0,98.7787,98.9853,98.7338,98.9853,17338.0
2015-09-25 15:25:00,110.21,110.41,110.16,110.3,8627.0,98.9943,99.174,98.9494,99.0752,8627.0
2015-09-25 15:30:00,110.24,110.46,110.2,110.41,9902.0,99.0213,99.2189,98.9853,99.174,9902.0
2015-09-25 15:35:00,110.43,110.5,110.32,110.38,10992.0,99.1919,99.2548,99.0931,99.147,10992.0
2015-09-25 15:40:00,110.38,110.55,110.35,110.53,17488.0,99.147,99.2997,99.1201,99.2818,17488.0
2015-09-25 15:45:00,110.55,110.7,110.49,110.63,31335.0,99.2997,99.4345,99.2458,99.3716,31335.0
2015-09-25 15:50:00,110.62,110.64,110.45,110.53,17115.0,99.3626,99.3806,99.2099,99.2818,17115.0
2015-09-25 15:55:00,110.53,110.72,110.44,110.48,101713.0,99.2818,99.4524,99.2009,99.2368,101713.0
2015-09-28 09:30:00,109.54,110.19,109.54,109.92,17480.0,98.3925,98.9764,98.3925,98.7338,17480.0
2015-09-28 09:35:00,109.88,109.99,109.61,109.77,9812.0,98.6979,98.7967,98.4554,98.5991,9812.0
2015-09-28 09:40:00,109.76,109.78,109.56,109.69,7997.0,98.5901,98.6081,98.4105,98.5272,7997.0
2015-09-28 09:45:00,109.73,109.73,109.24,109.29,5742.0,98.5632,98.5632,98.123,98.1679,5742.0
2015-09-28 09:50:00,109.32,109.41,109.2,109.23,4193.0,98.1949,98.2757,98.0871,98.1141,4193.0
2015-09-28 09:55:00,109.22,109.28,109.11,109.11,10597.0,98.1051,98.159,98.0063,98.0063,10597.0
2015-09-28 10:00:00,109.14,109.27,109.0,109.0,6256.0,98.0332,98.15,97.9075,97.9075,6256.0
2015-09-28 10:05:00,108.99,109.02,108.79,108.79,7669.0,97.8985,97.9254,97.7188,97.7188,7669.0
2015-09-28 10:10:00,108.76,108.8,108.66,108.69,9700.0,97.6919,97.7278,97.6021,97.629,9700.0
2015-09-28 10:15:00,108.67,108.84,108.6,108.73,10435.0,97.611,97.7637,97.5482,97.6649,10435.0
2015-09-28 10:20:00,108.74,108.85,108.58,108.85,9310.0,97.6739,97.7727,97.5302,97.7727,9310.0
2015-09-28 10:25:00,108.84,108.87,108.69,108.82,9825.0,97.7637,97.7907,97.629,97.7458,9825.0
2015-09-28 10:30:00,108.86,108.93,108.73,108.84,10574.0,97.7817,97.8446,97.6649,97.7637,10574.0
2015-09-28 10:35:00,108.81,108.93,108.76,108.8,16152.0,97.7368,97.8446,97.6919,97.7278,16152.0
2015-09-28 10:40:00,108.8,108.82,108.71,108.8,7250.0,97.7278,97.7458,97.647,97.7278,7250.0
2015-09-28 10:45:00,108.77,108.83,108.51,108.58,28558.0,97.7009,97.7548,97.4673,97.5302,28558.0
2015-09-28 10:50:00,108.52,108.55,108.34,108.49,10683.0,97.4763,97.5033,97.3146,97.4494,10683.0
2015-09-28 10:55:00,108.51,108.61,108.49,108.54,7671.0,97.4673,97.5572,97.4494,97.4943,7671.0
2015-09-28 11:00:00,108.52,108.64,108.47,108.59,6912.0,97.4763,97.5841,97.4314,97.5392,6912.0
2015-09-28 11:05:00,108.6,108.7,108.47,108.47,7369.0,97.5482,97.638,97.4314,97.4314,7369.0
2015-09-28 11:10:00,108.49,108.51,108.35,108.36,10287.0,97.4494,97.4673,97.3236,97.3326,10287.0
2015-09-28 11:15:00,108.37,108.43,108.26,108.27,19702.0,97.3416,97.3955,97.2428,97.2518,19702.0
2015-09-28 11:20:00,108.27,108.42,108.25,108.29,15779.0,97.2518,97.3865,97.2338,97.2697,15779.0
2015-09-28 11:25:00,108.3,108.3,107.92,108.0,11015.0,97.2787,97.2787,96.9374,97.0092,11015.0
2015-09-28 11:30:00,108.05,108.13,107.89,107.97,9887.0,97.0541,97.126,96.9104,96.9823,9887.0
2015-09-28 11:35:00,107.98,108.0,107.89,107.91,9924.0,96.9913,97.0092,96.9104,96.9284,9924.0
2015-09-28 11:40:00,107.89,107.99,107.85,107.88,8559.0,96.9104,97.0002,96.8745,96.9014,8559.0
2015-09-28 11:45:00,107.88,107.89,107.75,107.78,12089.0,96.9014,96.9104,96.7847,96.8116,12089.0
2015-09-28 11:50:00,107.78,107.83,107.66,107.81,10361.0,96.8116,96.8565,96.7038,96.8386,10361.0
2015-09-28 11:55:00,107.8,107.81,107.71,107.71,7450.0,96.8296,96.8386,96.7487,96.7487,7450.0
2015-09-28 12:00:00,107.72,107.89,107.7,107.88,25007.0,96.7577,96.9104,96.7398,96.9014,25007.0
2015-09-28 12:05:00,107.88,107.93,107.83,107.89,7083.0,96.9014,96.9464,96.8565,96.9104,7083.0
2015-09-28 12:10:00,107.91,108.01,107.88,107.99,14155.0,96.9284,97.0182,96.9014,97.0002,14155.0
2015-09-28 12:15:00,108.02,108.04,107.9,107.95,6002.0,97.0272,97.0452,96.9194,96.9643,6002.0
2015-09-28 12:20:00,107.92,107.97,107.86,107.97,3678.0,96.9374,96.9823,96.8835,96.9823,3678.0
2015-09-28 12:25:00,107.96,108.11,107.96,108.09,5600.0,96.9733,97.108,96.9733,97.0901,5600.0
2015-09-28 12:30:00,108.07,108.07,107.9,107.93,5640.0,97.0721,97.0721,96.9194,96.9464,5640.0
2015-09-28 12:35:00,107.9,108.1,107.89,108.06,4819.0,96.9194,97.0991,96.9104,97.0631,4819.0
2015-09-28 12:40:00,108.08,108.1,107.96,107.97,4761.0,97.0811,97.0991,96.9733,96.9823,4761.0
2015-09-28 12:45:00,107.94,107.95,107.88,107.93,7657.0,96.9553,96.9643,96.9014,96.9464,7657.0
2015-09-28 12:50:00,107.95,108.0,107.83,108.0,3987.0,96.9643,97.0092,96.8565,97.0092,3987.0
2015-09-28 12:55:00,107.96,108.12,107.94,108.04,11840.0,96.9733,97.117,96.9553,97.0452,11840.0
2015-09-28 13:00:00,108.05,108.23,108.04,108.23,6577.0,97.0541,97.2158,97.0452,97.2158,6577.0
2015-09-28 13:05:00,108.22,108.41,108.22,108.36,5096.0,97.2068,97.3775,97.2068,97.3326,5096.0
2015-09-28 13:10:00,108.35,108.36,108.27,108.29,3671.0,97.3236,97.3326,97.2518,97.2697,3671.0
2015-09-28 13:15:00,108.25,108.25,108.02,108.09,3582.0,97.2338,97.2338,97.0272,97.0901,3582.0
2015-09-28 13:20:00,108.05,108.15,108.05,108.1,3700.0,97.0541,97.144,97.0541,97.0991,3700.0
2015-09-28 13:25:00,108.03,108.06,107.95,107.96,2803.0,97.0362,97.0631,96.9643,96.9733,2803.0
2015-09-28 13:30:00,107.97,108.17,107.97,108.1,9547.0,96.9823,97.1619,96.9823,97.0991,9547.0
2015-09-28 13:35:00,108.07,108.25,108.07,108.25,3084.0,97.0721,97.2338,97.0721,97.2338,3084.0
2015-09-28 13:40:00,108.23,108.29,108.19,108.23,6920.0,97.2158,97.2697,97.1799,97.2158,6920.0
2015-09-28 13:45:00,108.23,108.29,108.12,108.12,8889.0,97.2158,97.2697,97.117,97.117,8889.0
2015-09-28 13:50:00,108.14,108.19,107.94,107.94,5061.0,97.135,97.1799,96.9553,96.9553,5061.0
2015-09-28 13:55:00,107.94,108.0,107.91,107.95,12709.0,96.9553,97.0092,96.9284,96.9643,12709.0
2015-09-28 14:00:00,107.96,108.01,107.85,107.92,7447.0,96.9733,97.0182,96.8745,96.9374,7447.0
2015-09-28 14:05:00,107.9,107.96,107.77,107.94,9385.0,96.9194,96.9733,96.8026,96.9553,9385.0
2015-09-28 14:10:00,107.93,107.93,107.77,107.81,6102.0,96.9464,96.9464,96.8026,96.8386,6102.0
2015-09-28 14:15:00,107.78,107.78,107.68,107.73,7552.0,96.8116,96.8116,96.7218,96.7667,7552.0
2015-09-28 14:20:00,107.72,107.84,107.63,107.83,9761.0,96.7577,96.8655,96.6769,96.8565,9761.0
2015-09-28 14:25:00,107.83,107.87,107.69,107.87,10097.0,96.8565,96.8925,96.7308,96.8925,10097.0
2015-09-28 14:30:00,107.87,107.91,107.82,107.85,15052.0,96.8925,96.9284,96.8475,96.8745,15052.0
2015-09-28 14:35:00,107.86,108.04,107.84,108.04,21451.0,96.8835,97.0452,96.8655,97.0452,21451.0
2015-09-28 14:40:00,108.05,108.05,107.86,108.01,6427.0,97.0541,97.0541,96.8835,97.0182,6427.0
2015-09-28 14:45:00,108.04,108.1,107.86,107.86,9816.0,97.0452,97.0991,96.8835,96.8835,9816.0
2015-09-28 14:50:00,107.84,107.88,107.61,107.69,8837.0,96.8655,96.9014,96.6589,96.7308,8837.0
2015-09-28 14:55:00,107.72,107.74,107.55,107.59,6484.0,96.7577,96.7757,96.605,96.641,6484.0
2015-09-28 15:00:00,107.59,107.63,107.46,107.62,10879.0,96.641,96.6769,96.5242,96.6679,10879.0
2015-09-28 15:05:00,107.6,107.6,107.38,107.4,12014.0,96.6499,96.6499,96.4523,96.4703,12014.0
2015-09-28 15:10:00,107.39,107.45,107.29,107.42,17172.0,96.4613,96.5152,96.3715,96.4883,17172.0
2015-09-28 15:15:00,107.39,107.61,107.35,107.6,12118.0,96.4613,96.6589,96.4254,96.6499,12118.0
2015-09-28 15:20:00,107.61,107.62,107.41,107.45,23819.0,96.6589,96.6679,96.4793,96.5152,23819.0
2015-09-28 15:25:00,107.46,107.57,107.44,107.51,10910.0,96.5242,96.623,96.5062,96.5691,10910.0
2015-09-28 15:30:00,107.47,107.64,107.42,107.55,16842.0,96.5332,96.6859,96.4883,96.605,16842.0
2015-09-28 15:35:00,107.55,107.78,107.55,107.62,29705.0,96.605,96.8116,96.605,96.6679,29705.0
2015-09-28 15:40:00,107.58,107.84,107.58,107.61,20941.0,96.632,96.8655,96.632,96.6589,20941.0
2015-09-28 15:45:00,107.58,107.69,107.5,107.67,32924.0,96.632,96.7308,96.5601,96.7128,32924.0
2015-09-28 15:50:00,107.67,107.76,107.52,107.57,39682.0,96.7128,96.7937,96.5781,96.623,39682.0
2015-09-28 15:55:00,107.56,107.58,107.28,107.33,97901.0,96.614,96.632,96.3625,96.4074,97901.0
2015-09-29 09:30:00,107.75,107.75,107.18,107.27,15140.0,96.7847,96.7847,96.2727,96.3535,15140.0
2015-09-29 09:35:00,107.41,107.51,107.35,107.5,9913.0,96.4793,96.5691,96.4254,96.5601,9913.0
2015-09-29 09:40:00,107.39,107.48,107.12,107.13,16460.0,96.4613,96.5421,96.2188,96.2278,16460.0
2015-09-29 09:45:00,107.09,107.31,107.06,107.07,8620.0,96.1918,96.3894,96.1649,96.1739,8620.0
2015-09-29 09:50:00,107.06,107.23,107.03,107.14,12180.0,96.1649,96.3176,96.1379,96.2367,12180.0
2015-09-29 09:55:00,107.15,107.48,107.13,107.43,38558.0,96.2457,96.5421,96.2278,96.4972,38558.0
2015-09-29 10:00:00,107.54,107.84,107.46,107.46,9869.0,96.596,96.8655,96.5242,96.5242,9869.0
2015-09-29 10:05:00,107.48,107.81,107.48,107.61,10593.0,96.5421,96.8386,96.5421,96.6589,10593.0
2015-09-29 10:10:00,107.61,107.98,107.61,107.95,9548.0,96.6589,96.9913,96.6589,96.9643,9548.0
2015-09-29 10:15:00,107.92,108.05,107.91,108.0,2900.0,96.9374,97.0541,96.9284,97.0092,2900.0
2015-09-29 10:20:00,108.06,108.13,107.84,107.88,6820.0,97.0631,97.126,96.8655,96.9014,6820.0
2015-09-29 10:25:00,107.93,108.2,107.93,108.11,10376.0,96.9464,97.1889,96.9464,97.108,10376.0
2015-09-29 10:30:00,108.17,108.42,108.15,108.32,14061.0,97.1619,97.3865,97.144,97.2967,14061.0
2015-09-29 10:35:00,108.36,108.38,108.19,108.33,20777.0,97.3326,97.3506,97.1799,97.3056,20777.0
2015-09-29 10:40:00,108.3,108.38,107.94,107.94,15097.0,97.2787,97.3506,96.9553,96.9553,15097.0
2015-09-29 10:45:00,108.03,108.04,107.72,107.74,23757.0,97.0362,97.0452,96.7577,96.7757,23757.0
2015-09-29 10:50:00,107.72,107.76,107.63,107.76,11830.0,96.7577,96.7937,96.6769,96.7937,11830.0
2015-09-29 10:55:00,107.81,107.92,107.69,107.8,16506.0,96.8386,96.9374,96.7308,96.8296,16506.0
2015-09-29 11:00:00,107.8,108.0,107.72,107.94,6776.0,96.8296,97.0092,96.7577,96.9553,6776.0
2015-09-29 11:05:00,107.98,108.03,107.86,107.87,9656.0,96.9913,97.0362,96.8835,96.8925,9656.0
2015-09-29 11:10:00,107.97,107.97,107.79,107.81,14347.0,96.9823,96.9823,96.8206,96.8386,14347.0
2015-09-29 11:15:00,107.79,107.79,107.69,107.69,5086.0,96.8206,96.8206,96.7308,96.7308,5086.0
2015-09-29 11:20:00,107.63,107.69,107.53,107.62,6340.0,96.6769,96.7308,96.5871,96.6679,6340.0
2015-09-29 11:25:00,107.65,107.95,107.6,107.91,8031.0,96.6948,96.9643,96.6499,96.9284,8031.0
2015-09-29 11:30:00,107.91,107.94,107.7,107.74,9211.0,96.9284,96.9553,96.7398,96.7757,9211.0
2015-09-29 11:35:00,107.77,107.97,107.7,107.93,5979.0,96.8026,96.9823,96.7398,96.9464,5979.0
2015-09-29 11:40:00,107.93,108.03,107.86,107.89,6808.0,96.9464,97.0362,96.8835,96.9104,6808.0
2015-09-29 11:45:00,107.83,108.02,107.79,107.99,5053.0,96.8565,97.0272,96.8206,97.0002,5053.0
2015-09-29 11:50:00,108.0,108.15,107.96,108.12,5400.0,97.0092,97.144,96.9733,97.117,5400.0
2015-09-29 11:55:00,108.16,108.18,107.95,107.99,6950.0,97.1529,97.1709,96.9643,97.0002,6950.0
2015-09-29 12:00:00,107.91,108.03,107.91,107.98,9534.0,96.9284,97.0362,96.9284,96.9913,9534.0
2015-09-29 12:05:00,108.01,108.1,107.96,107.98,25776.0,97.0182,97.0991,96.9733,96.9913,25776.0
2015-09-29 12:10:00,107.99,107.99,107.73,107.74,4724.0,97.0002,97.0002,96.7667,96.7757,4724.0
2015-09-29 12:15:00,107.84,108.06,107.84,107.91,6841.0,96.8655,97.0631,96.8655,96.9284,6841.0
2015-09-29 12:20:00,107.94,108.1,107.92,108.03,12606.0,96.9553,97.0991,96.9374,97.0362,12606.0
2015-09-29 12:25:00,108.07,108.24,108.03,108.14,7592.0,97.0721,97.2248,97.0362,97.135,7592.0
2015-09-29 12:30:00,108.18,108.27,108.08,108.2,6305.0,97.1709,97.2518,97.0811,97.1889,6305.0
2015-09-29 12:35:00,108.24,108.24,108.0,108.0,27469.0,97.2248,97.2248,97.0092,97.0092,27469.0
2015-09-29 12:40:00,108.01,108.02,107.87,107.99,9037.0,97.0182,97.0272,96.8925,97.0002,9037.0
2015-09-29 12:45:00,107.98,108.04,107.81,107.93,5228.0,96.9913,97.0452,96.8386,96.9464,5228.0
2015-09-29 12:50:00,107.89,108.09,107.86,108.08,16953.0,96.9104,97.0901,96.8835,97.0811,16953.0
2015-09-29 12:55:00,108.07,108.08,107.87,107.87,11742.0,97.0721,97.0811,96.8925,96.8925,11742.0
2015-09-29 13:00:00,107.89,107.97,107.84,107.86,5399.0,96.9104,96.9823,96.8655,96.8835,5399.0
2015-09-29 13:05:00,107.87,108.1,107.84,108.04,7611.0,96.8925,97.0991,96.8655,97.0452,7611.0
2015-09-29 13:10:00,108.01,108.23,108.01,108.19,8924.0,97.0182,97.2158,97.0182,97.1799,8924.0
2015-09-29 13:15:00,108.2,108.42,108.19,108.42,32094.0,97.1889,97.3865,97.1799,97.3865,32094.0
2015-09-29 13:20:00,108.4,108.51,108.35,108.4,25739.0,97.3685,97.4673,97.3236,97.3685,25739.0
2015-09-29 13:25:00,108.37,108.59,108.37,108.54,17531.0,97.3416,97.5392,97.3416,97.4943,17531.0
2015-09-29 13:30:00,108.53,108.69,108.53,108.65,21347.0,97.4853,97.629,97.4853,97.5931,21347.0
2015-09-29 13:35:00,108.65,108.73,108.5,108.51,17671.0,97.5931,97.6649,97.4583,97.4673,17671.0
2015-09-29 13:40:00,108.48,108.62,108.48,108.61,11179.0,97.4404,97.5661,97.4404,97.5572,11179.0
2015-09-29 13:45:00,108.63,108.63,108.48,108.48,5572.0,97.5751,97.5751,97.4404,97.4404,5572.0
2015-09-29 13:50:00,108.48,108.48,108.38,108.39,3082.0,97.4404,97.4404,97.3506,97.3595,3082.0
2015-09-29 13:55:00,108.4,108.54,108.4,108.54,6220.0,97.3685,97.4943,97.3685,97.4943,6220.0
2015-09-29 14:00:00,108.5,108.51,108.28,108.33,8578.0,97.4583,97.4673,97.2607,97.3056,8578.0
2015-09-29 14:05:00,108.33,108.33,108.17,108.26,9859.0,97.3056,97.3056,97.1619,97.2428,9859.0
2015-09-29 14:10:00,108.23,108.31,108.21,108.3,10758.0,97.2158,97.2877,97.1979,97.2787,10758.0
2015-09-29 14:15:00,108.3,108.49,108.24,108.46,26228.0,97.2787,97.4494,97.2248,97.4224,26228.0
2015-09-29 14:20:00,108.49,108.55,108.32,108.32,19492.0,97.4494,97.5033,97.2967,97.2967,19492.0
2015-09-29 14:25:00,108.35,108.53,108.32,108.51,13446.0,97.3236,97.4853,97.2967,97.4673,13446.0
2015-09-29 14:30:00,108.47,108.49,108.35,108.35,6193.0,97.4314,97.4494,97.3236,97.3236,6193.0
2015-09-29 14:35:00,108.3,108.41,108.19,108.41,22824.0,97.2787,97.3775,97.1799,97.3775,22824.0
2015-09-29 14:40:00,108.42,108.42,108.15,108.19,22353.0,97.3865,97.3865,97.144,97.1799,22353.0
2015-09-29 14:45:00,108.14,108.14,107.91,107.93,20519.0,97.135,97.135,96.9284,96.9464,20519.0
2015-09-29 14:50:00,107.9,108.0,107.81,107.84,9615.0,96.9194,97.0092,96.8386,96.8655,9615.0
2015-09-29 14:55:00,107.85,107.9,107.69,107.69,17080.0,96.8745,96.9194,96.7308,96.7308,17080.0
2015-09-29 15:00:00,107.7,107.77,107.49,107.56,15694.0,96.7398,96.8026,96.5511,96.614,15694.0
2015-09-29 15:05:00,107.6,107.75,107.53,107.62,17934.0,96.6499,96.7847,96.5871,96.6679,17934.0
2015-09-29 15:10:00,107.61,107.71,107.52,107.64,16666.0,96.6589,96.7487,96.5781,96.6859,16666.0
2015-09-29 15:15:00,107.68,107.8,107.63,107.67,23611.0,96.7218,96.8296,96.6769,96.7128,23611.0
2015-09-29 15:20:00,107.66,107.66,107.42,107.48,14677.0,96.7038,96.7038,96.4883,96.5421,14677.0
2015-09-29 15:25:00,107.47,107.6,107.45,107.52,12000.0,96.5332,96.6499,96.5152,96.5781,12000.0
2015-09-29 15:30:00,107.57,107.9,107.57,107.86,19458.0,96.623,96.9194,96.623,96.8835,19458.0
2015-09-29 15:35:00,107.89,108.21,107.84,108.1,36817.0,96.9104,97.1979,96.8655,97.0991,36817.0
2015-09-29 15:40:00,108.08,108.14,107.89,108.14,52529.0,97.0811,97.135,96.9104,97.135,52529.0
2015-09-29 15:45:00,108.12,108.3,107.98,108.28,40923.0,97.117,97.2787,96.9913,97.2607,40923.0
2015-09-29 15:50:00,108.26,108.42,108.2,108.37,56242.0,97.2428,97.3865,97.1889,97.3416,56242.0
2015-09-29 15:55:00,108.36,108.52,108.33,108.37,78905.0,97.3326,97.4763,97.3056,97.3416,78905.0
2015-09-30 09:30:00,109.32,109.75,108.75,109.75,13775.0,98.1949,98.5811,97.6829,98.5811,13775.0
2015-09-30 09:35:00,109.74,109.89,109.63,109.69,33405.0,98.5722,98.7069,98.4733,98.5272,33405.0
2015-09-30 09:40:00,109.82,109.9,109.3,109.3,4625.0,98.644,98.7159,98.1769,98.1769,4625.0
2015-09-30 09:45:00,109.42,109.52,109.17,109.42,11340.0,98.2847,98.3745,98.0602,98.2847,11340.0
2015-09-30 09:50:00,109.41,109.64,109.37,109.45,6001.0,98.2757,98.4823,98.2398,98.3117,6001.0
2015-09-30 09:55:00,109.53,109.53,109.41,109.47,77525.0,98.3835,98.3835,98.2757,98.3296,77525.0
2015-09-30 10:00:00,109.48,109.55,109.43,109.5,7639.0,98.3386,98.4015,98.2937,98.3566,7639.0
2015-09-30 10:05:00,109.46,109.9,109.45,109.9,5854.0,98.3206,98.7159,98.3117,98.7159,5854.0
2015-09-30 10:10:00,109.87,109.94,109.74,109.94,77910.0,98.6889,98.7518,98.5722,98.7518,77910.0
2015-09-30 10:15:00,109.97,110.04,109.77,109.89,6400.0,98.7787,98.8416,98.5991,98.7069,6400.0
2015-09-30 10:20:00,109.9,109.97,109.69,109.84,4625.0,98.7159,98.7787,98.5272,98.662,4625.0
2015-09-30 10:25:00,109.81,109.85,109.73,109.76,5326.0,98.635,98.671,98.5632,98.5901,5326.0
2015-09-30 10:30:00,109.75,109.8,109.55,109.58,6026.0,98.5811,98.626,98.4015,98.4284,6026.0
2015-09-30 10:35:00,109.63,109.87,109.62,109.75,5549.0,98.4733,98.6889,98.4644,98.5811,5549.0
2015-09-30 10:40:00,109.74,109.74,109.47,109.47,34776.0,98.5722,98.5722,98.3296,98.3296,34776.0
2015-09-30 10:45:00,109.5,109.51,109.2,109.2,22231.0,98.3566,98.3656,98.0871,98.0871,22231.0
2015-09-30 10:50:00,109.25,109.35,109.08,109.08,16893.0,98.132,98.2218,97.9793,97.9793,16893.0
2015-09-30 10:55:00,109.11,109.16,108.96,109.02,168544.0,98.0063,98.0512,97.8715,97.9254,168544.0
2015-09-30 11:00:00,109.06,109.14,108.95,109.14,14020.0,97.9614,98.0332,97.8626,98.0332,14020.0
2015-09-30 11:05:00,109.11,109.23,109.1,109.13,6860.0,98.0063,98.1141,97.9973,98.0242,6860.0
2015-09-30 11:10:00,109.16,109.36,109.16,109.31,2997.0,98.0512,98.2308,98.0512,98.1859,2997.0
2015-09-30 11:15:00,109.25,109.3,109.13,109.13,3100.0,98.132,98.1769,98.0242,98.0242,3100.0
2015-09-30 11:20:00,109.18,109.2,108.92,109.03,16909.0,98.0691,98.0871,97.8356,97.9344,16909.0
2015-09-30 11:25:00,109.02,109.22,108.98,109.13,6601.0,97.9254,98.1051,97.8895,98.0242,6601.0
2015-09-30 11:30:00,109.12,109.19,109.09,109.19,3486.0,98.0152,98.0781,97.9883,98.0781,3486.0
2015-09-30 11:35:00,109.17,109.2,108.98,109.03,6520.0,98.0602,98.0871,97.8895,97.9344,6520.0
2015-09-30 11:40:00,109.05,109.11,108.95,109.03,31883.0,97.9524,98.0063,97.8626,97.9344,31883.0
2015-09-30 11:45:00,109.04,109.08,108.99,109.01,6553.0,97.9434,97.9793,97.8985,97.9164,6553.0
2015-09-30 11:50:00,109.06,109.11,108.96,109.03,6472.0,97.9614,98.0063,97.8715,97.9344,6472.0
2015-09-30 11:55:00,109.03,109.1,108.97,109.07,8774.0,97.9344,97.9973,97.8805,97.9703,8774.0
2015-09-30 12:00:00,109.08,109.16,109.07,109.16,5096.0,97.9793,98.0512,97.9703,98.0512,5096.0
2015-09-30 12:05:00,109.12,109.12,108.85,109.02,40535.0,98.0152,98.0152,97.7727,97.9254,40535.0
2015-09-30 12:10:00,108.97,109.01,108.88,108.88,10919.0,97.8805,97.9164,97.7997,97.7997,10919.0
2015-09-30 12:15:00,108.94,109.01,108.89,108.98,14233.0,97.8536,97.9164,97.8087,97.8895,14233.0
2015-09-30 12:20:00,108.97,109.07,108.88,108.94,5818.0,97.8805,97.9703,97.7997,97.8536,5818.0
2015-09-30 12:25:00,109.0,109.13,108.98,109.08,4304.0,97.9075,98.0242,97.8895,97.9793,4304.0
2015-09-30 12:30:00,109.08,109.1,108.99,109.1,6940.0,97.9793,97.9973,97.8985,97.9973,6940.0
2015-09-30 12:35:00,109.09,109.09,108.98,109.0,3465.0,97.9883,97.9883,97.8895,97.9075,3465.0
2015-09-30 12:40:00,108.97,109.0,108.9,108.9,5218.0,97.8805,97.9075,97.8176,97.8176,5218.0
2015-09-30 12:45:00,108.91,108.91,108.61,108.64,11999.0,97.8266,97.8266,97.5572,97.5841,11999.0
2015-09-30 12:50:00,108.66,108.74,108.62,108.65,7439.0,97.6021,97.6739,97.5661,97.5931,7439.0
2015-09-30 12:55:00,108.67,108.7,108.58,108.65,5829.0,97.611,97.638,97.5302,97.5931,5829.0
2015-09-30 13:00:00,108.69,108.76,108.67,108.72,5300.0,97.629,97.6919,97.611,97.656,5300.0
2015-09-30 13:05:00,108.75,108.83,108.74,108.8,5513.0,97.6829,97.7548,97.6739,97.7278,5513.0
2015-09-30 13:10:00,108.81,108.84,108.76,108.78,3260.0,97.7368,97.7637,97.6919,97.7099,3260.0
2015-09-30 13:15:00,108.82,108.97,108.79,108.9,6711.0,97.7458,97.8805,97.7188,97.8176,6711.0
2015-09-30 13:20:00,108.88,108.9,108.74,108.75,4329.0,97.7997,97.8176,97.6739,97.6829,4329.0
2015-09-30 13:25:00,108.76,108.86,108.74,108.86,5266.0,97.6919,97.7817,97.6739,97.7817,5266.0
2015-09-30 13:30:00,108.87,108.9,108.82,108.82,7307.0,97.7907,97.8176,97.7458,97.7458,7307.0
2015-09-30 13:35:00,108.82,108.89,108.76,108.86,4327.0,97.7458,97.8087,97.6919,97.7817,4327.0
2015-09-30 13:40:00,108.86,109.02,108.86,108.95,9304.0,97.7817,97.9254,97.7817,97.8626,9304.0
2015-09-30 13:45:00,108.94,108.95,108.87,108.88,5114.0,97.8536,97.8626,97.7907,97.7997,5114.0
2015-09-30 13:50:00,108.9,108.98,108.87,108.96,5521.0,97.8176,97.8895,97.7907,97.8715,5521.0
2015-09-30 13:55:00,108.97,108.97,108.87,108.89,5951.0,97.8805,97.8805,97.7907,97.8087,5951.0
2015-09-30 14:00:00,108.89,108.89,108.77,108.79,6999.0,97.8087,97.8087,97.7009,97.7188,6999.0
2015-09-30 14:05:00,108.78,108.84,108.71,108.76,6288.0,97.7099,97.7637,97.647,97.6919,6288.0
2015-09-30 14:10:00,108.75,108.78,108.71,108.77,5849.0,97.6829,97.7099,97.647,97.7009,5849.0
2015-09-30 14:15:00,108.75,108.87,108.75,108.86,9016.0,97.6829,97.7907,97.6829,97.7817,9016.0
2015-09-30 14:20:00,108.9,109.02,108.87,109.01,42640.0,97.8176,97.9254,97.7907,97.9164,42640.0
2015-09-30 14:25:00,109.01,109.09,108.97,109.02,10056.0,97.9164,97.9883,97.8805,97.9254,10056.0
2015-09-30 14:30:00,109.08,109.16,108.87,108.9,5761.0,97.9793,98.0512,97.7907,97.8176,5761.0
2015-09-30 14:35:00,108.9,109.03,108.9,108.96,5544.0,97.8176,97.9344,97.8176,97.8715,5544.0
2015-09-30 14:40:00,108.95,109.09,108.95,109.05,5427.0,97.8626,97.9883,97.8626,97.9524,5427.0
2015-09-30 14:45:00,109.05,109.18,109.01,109.13,6354.0,97.9524,98.0691,97.9164,98.0242,6354.0
2015-09-30 14:50:00,109.12,109.13,108.99,109.07,10776.0,98.0152,98.0242,97.8985,97.9703,10776.0
2015-09-30 14:55:00,109.08,109.28,109.08,109.25,7272.0,97.9793,98.159,97.9793,98.132,7272.0
2015-09-30 15:00:00,109.29,109.32,109.02,109.04,9270.0,98.1679,98.1949,97.9254,97.9434,9270.0
2015-09-30 15:05:00,109.07,109.15,109.03,109.1,10626.0,97.9703,98.0422,97.9344,97.9973,10626.0
2015-09-30 15:10:00,109.13,109.23,109.07,109.19,12716.0,98.0242,98.1141,97.9703,98.0781,12716.0
2015-09-30 15:15:00,109.2,109.24,109.02,109.24,12496.0,98.0871,98.123,97.9254,98.123,12496.0
2015-09-30 15:20:00,109.22,109.42,109.2,109.21,11944.0,98.1051,98.2847,98.0871,98.0961,11944.0
2015-09-30 15:25:00,109.23,109.47,109.19,109.45,22092.0,98.1141,98.3296,98.0781,98.3117,22092.0
2015-09-30 15:30:00,109.47,109.57,109.42,109.57,17147.0,98.3296,98.4195,98.2847,98.4195,17147.0
2015-09-30 15:35:00,109.58,109.65,109.44,109.53,17299.0,98.4284,98.4913,98.3027,98.3835,17299.0
2015-09-30 15:40:00,109.52,109.67,109.51,109.62,25642.0,98.3745,98.5093,98.3656,98.4644,25642.0
2015-09-30 15:45:00,109.66,109.8,109.62,109.75,41338.0,98.5003,98.626,98.4644,98.5811,41338.0
2015-09-30 15:50:00,109.75,109.81,109.69,109.8,41711.0,98.5811,98.635,98.5272,98.626,41711.0
2015-09-30 15:55:00,109.81,109.87,109.69,109.78,106428.0,98.635,98.6889,98.5272,98.6081,106428.0
2015-10-01 09:30:00,110.21,110.77,109.64,110.77,22215.0,98.9943,99.4973,98.4823,99.4973,22215.0
2015-10-01 09:35:00,110.77,110.82,110.24,110.61,23567.0,99.4973,99.5422,99.0213,99.3536,23567.0
2015-10-01 09:40:00,110.61,110.85,110.57,110.63,26196.0,99.3536,99.5692,99.3177,99.3716,26196.0
2015-10-01 09:45:00,110.63,111.0,110.59,110.88,17554.0,99.3716,99.7039,99.3357,99.5961,17554.0
2015-10-01 09:50:00,110.96,111.48,110.94,111.3,14685.0,99.668,100.1351,99.65,99.9734,14685.0
2015-10-01 09:55:00,111.35,111.35,110.91,110.98,26573.0,100.0183,100.0183,99.6231,99.686,26573.0
2015-10-01 10:00:00,110.98,111.09,110.7,110.98,22192.0,99.686,99.7848,99.4345,99.686,22192.0
2015-10-01 10:05:00,110.98,111.44,110.95,111.44,13837.0,99.686,100.0992,99.659,100.0992,13837.0
2015-10-01 10:10:00,111.47,111.54,111.34,111.41,12900.0,100.1261,100.189,100.0093,100.0722,12900.0
2015-10-01 10:15:00,111.44,111.85,111.44,111.74,17992.0,100.0992,100.4674,100.0992,100.3686,17992.0
2015-10-01 10:20:00,111.72,111.79,111.38,111.38,18993.0,100.3507,100.4135,100.0453,100.0453,18993.0
2015-10-01 10:25:00,111.36,111.72,111.36,111.46,18825.0,100.0273,100.3507,100.0273,100.1171,18825.0
2015-10-01 10:30:00,111.53,111.58,111.32,111.35,8928.0,100.18,100.2249,99.9914,100.0183,8928.0
2015-10-01 10:35:00,111.31,111.55,111.28,111.53,15720.0,99.9824,100.198,99.9554,100.18,15720.0
2015-10-01 10:40:00,111.5,111.56,111.21,111.33,12144.0,100.153,100.2069,99.8926,100.0003,12144.0
2015-10-01 10:45:00,111.36,111.55,111.32,111.4,9049.0,100.0273,100.198,99.9914,100.0632,9049.0
2015-10-01 10:50:00,111.37,111.42,111.22,111.26,8001.0,100.0363,100.0812,99.9015,99.9375,8001.0
2015-10-01 10:55:00,111.25,111.43,111.2,111.32,8566.0,99.9285,100.0902,99.8836,99.9914,8566.0
2015-10-01 11:00:00,111.29,111.32,111.2,111.21,40756.0,99.9644,99.9914,99.8836,99.8926,40756.0
2015-10-01 11:05:00,111.2,111.26,111.02,111.2,13026.0,99.8836,99.9375,99.7219,99.8836,13026.0
2015-10-01 11:10:00,111.23,111.43,111.23,111.24,9894.0,99.9105,100.0902,99.9105,99.9195,9894.0
2015-10-01 11:15:00,111.24,111.36,111.22,111.26,22406.0,99.9195,100.0273,99.9015,99.9375,22406.0
2015-10-01 11:20:00,111.27,111.62,111.25,111.52,16950.0,99.9465,100.2608,99.9285,100.171,16950.0
2015-10-01 11:25:00,111.52,111.59,111.43,111.45,28051.0,100.171,100.2339,100.0902,100.1081,28051.0
2015-10-01 11:30:00,111.46,111.57,111.19,111.21,14901.0,100.1171,100.2159,99.8746,99.8926,14901.0
2015-10-01 11:35:00,111.22,111.61,111.22,111.58,26054.0,99.9015,100.2519,99.9015,100.2249,26054.0
2015-10-01 11:40:00,111.57,111.66,111.45,111.47,14686.0,100.2159,100.2968,100.1081,100.1261,14686.0
2015-10-01 11:45:00,111.48,111.49,111.2,111.47,18206.0,100.1351,100.1441,99.8836,100.1261,18206.0
2015-10-01 11:50:00,111.52,111.52,111.24,111.26,15649.0,100.171,100.171,99.9195,99.9375,15649.0
2015-10-01 11:55:00,111.2,111.26,110.93,111.0,26982.0,99.8836,99.9375,99.6411,99.7039,26982.0
2015-10-01 12:00:00,110.98,111.03,110.79,110.95,43578.0,99.686,99.7309,99.5153,99.659,43578.0
2015-10-01 12:05:00,110.92,110.92,110.67,110.68,19822.0,99.6321,99.6321,99.4075,99.4165,19822.0
2015-10-01 12:10:00,110.68,110.87,110.67,110.77,14534.0,99.4165,99.5872,99.4075,99.4973,14534.0
2015-10-01 12:15:00,110.79,110.91,110.79,110.88,13816.0,99.5153,99.6231,99.5153,99.5961,13816.0
2015-10-01 12:20:00,110.89,110.96,110.77,110.77,10046.0,99.6051,99.668,99.4973,99.4973,10046.0
2015-10-01 12:25:00,110.79,111.04,110.77,110.94,13484.0,99.5153,99.7399,99.4973,99.65,13484.0
2015-10-01 12:30:00,110.96,111.08,110.93,111.04,9812.0,99.668,99.7758,99.6411,99.7399,9812.0
2015-10-01 12:35:00,111.04,111.24,111.01,111.14,10694.0,99.7399,99.9195,99.7129,99.8297,10694.0
2015-10-01 12:40:00,111.14,111.14,111.0,111.05,8826.0,99.8297,99.8297,99.7039,99.7488,8826.0
2015-10-01 12:45:00,111.05,111.1,111.01,111.02,17967.0,99.7488,99.7938,99.7129,99.7219,17967.0
2015-10-01 12:50:00,111.03,111.03,110.92,110.95,12388.0,99.7309,99.7309,99.6321,99.659,12388.0
2015-10-01 12:55:00,110.97,111.12,110.97,111.03,15579.0,99.677,99.8117,99.677,99.7309,15579.0
2015-10-01 13:00:00,111.01,111.01,110.8,110.85,15220.0,99.7129,99.7129,99.5243,99.5692,15220.0
2015-10-01 13:05:00,110.87,110.95,110.85,110.94,9060.0,99.5872,99.659,99.5692,99.65,9060.0
2015-10-01 13:10:00,110.93,111.02,110.8,110.81,14695.0,99.6411,99.7219,99.5243,99.5333,14695.0
2015-10-01 13:15:00,110.81,111.17,110.81,111.17,9671.0,99.5333,99.8566,99.5333,99.8566,9671.0
2015-10-01 13:20:00,111.17,111.17,111.05,111.16,14353.0,99.8566,99.8566,99.7488,99.8476,14353.0
2015-10-01 13:25:00,111.17,111.2,110.94,110.98,12674.0,99.8566,99.8836,99.65,99.686,12674.0
2015-10-01 13:30:00,110.97,111.03,110.88,110.92,14099.0,99.677,99.7309,99.5961,99.6321,14099.0
2015-10-01 13:35:00,110.92,111.01,110.88,110.89,8470.0,99.6321,99.7129,99.5961,99.6051,8470.0
2015-10-01 13:40:00,110.87,110.94,110.87,110.89,5607.0,99.5872,99.65,99.5872,99.6051,5607.0
2015-10-01 13:45:00,110.91,111.11,110.87,111.11,11303.0,99.6231,99.8027,99.5872,99.8027,11303.0
2015-10-01 13:50:00,111.08,111.26,111.08,111.22,11827.0,99.7758,99.9375,99.7758,99.9015,11827.0
2015-10-01 13:55:00,111.22,111.44,111.22,111.37,8260.0,99.9015,100.0992,99.9015,100.0363,8260.0
2015-10-01 14:00:00,111.37,111.38,111.27,111.31,12198.0,100.0363,100.0453,99.9465,99.9824,12198.0
2015-10-01 14:05:00,111.31,111.63,111.3,111.58,11102.0,99.9824,100.2698,99.9734,100.2249,11102.0
2015-10-01 14:10:00,111.6,111.72,111.57,111.59,7271.0,100.2429,100.3507,100.2159,100.2339,7271.0
2015-10-01 14:15:00,111.61,111.69,111.59,111.66,20355.0,100.2519,100.3237,100.2339,100.2968,20355.0
2015-10-01 14:20:00,111.65,111.67,111.56,111.6,20765.0,100.2878,100.3057,100.2069,100.2429,20765.0
2015-10-01 14:25:00,111.61,111.67,111.56,111.67,16709.0,100.2519,100.3057,100.2069,100.3057,16709.0
2015-10-01 14:30:00,111.69,111.81,111.69,111.7,14100.0,100.3237,100.4315,100.3237,100.3327,14100.0
2015-10-01 14:35:00,111.69,111.78,111.67,111.76,13400.0,100.3237,100.4046,100.3057,100.3866,13400.0
2015-10-01 14:40:00,111.76,111.79,111.62,111.62,18312.0,100.3866,100.4135,100.2608,100.2608,18312.0
2015-10-01 14:45:00,111.65,111.69,111.52,111.52,12610.0,100.2878,100.3237,100.171,100.171,12610.0
2015-10-01 14:50:00,111.52,111.69,111.49,111.68,18342.0,100.171,100.3237,100.1441,100.3147,18342.0
2015-10-01 14:55:00,111.7,111.82,111.7,111.8,25246.0,100.3327,100.4405,100.3327,100.4225,25246.0
2015-10-01 15:00:00,111.78,111.94,111.76,111.78,13765.0,100.4046,100.5483,100.3866,100.4046,13765.0
2015-10-01 15:05:00,111.79,111.79,111.57,111.63,15878.0,100.4135,100.4135,100.2159,100.2698,15878.0
2015-10-01 15:10:00,111.62,111.84,111.6,111.84,26868.0,100.2608,100.4584,100.2429,100.4584,26868.0
2015-10-01 15:15:00,111.8,111.81,111.68,111.77,16840.0,100.4225,100.4315,100.3147,100.3956,16840.0
2015-10-01 15:20:00,111.76,111.78,111.66,111.71,12037.0,100.3866,100.4046,100.2968,100.3417,12037.0
2015-10-01 15:25:00,111.73,111.78,111.6,111.61,9049.0,100.3596,100.4046,100.2429,100.2519,9049.0
2015-10-01 15:30:00,111.63,111.76,111.59,111.76,16173.0,100.2698,100.3866,100.2339,100.3866,16173.0
2015-10-01 15:35:00,111.75,111.76,111.56,111.59,24518.0,100.3776,100.3866,100.2069,100.2339,24518.0
2015-10-01 15:40:00,111.6,111.9,111.58,111.9,32976.0,100.2429,100.5123,100.2249,100.5123,32976.0
2015-10-01 15:45:00,111.92,112.12,111.89,112.1,45818.0,100.5303,100.71,100.5034,100.692,45818.0
2015-10-01 15:50:00,112.1,112.16,111.97,112.12,34395.0,100.692,100.7459,100.5752,100.71,34395.0
2015-10-01 15:55:00,112.12,112.4,112.12,112.31,102970.0,100.71,100.9615,100.71,100.8806,102970.0
2015-10-02 09:30:00,110.88,111.27,110.7,111.05,15420.0,99.5961,99.9465,99.4345,99.7488,15420.0
2015-10-02 09:35:00,110.88,111.12,110.7,111.07,6212.0,99.5961,99.8117,99.4345,99.7668,6212.0
2015-10-02 09:40:00,111.12,111.27,111.03,111.27,7997.0,99.8117,99.9465,99.7309,99.9465,7997.0
2015-10-02 09:45:00,111.21,111.36,111.13,111.36,31038.0,99.8926,100.0273,99.8207,100.0273,31038.0
2015-10-02 09:50:00,111.28,111.28,111.11,111.27,13484.0,99.9554,99.9554,99.8027,99.9465,13484.0
2015-10-02 09:55:00,111.32,111.48,111.15,111.34,8262.0,99.9914,100.1351,99.8387,100.0093,8262.0
2015-10-02 10:00:00,111.3,111.55,111.3,111.37,6736.0,99.9734,100.198,99.9734,100.0363,6736.0
2015-10-02 10:05:00,111.36,111.42,111.22,111.35,12372.0,100.0273,100.0812,99.9015,100.0183,12372.0
2015-10-02 10:10:00,111.44,111.63,111.38,111.62,5713.0,100.0992,100.2698,100.0453,100.2608,5713.0
2015-10-02 10:15:00,111.66,111.79,111.59,111.63,4356.0,100.2968,100.4135,100.2339,100.2698,4356.0
2015-10-02 10:20:00,111.53,111.72,111.53,111.53,6930.0,100.18,100.3507,100.18,100.18,6930.0
2015-10-02 10:25:00,111.51,111.55,111.41,111.41,7814.0,100.162,100.198,100.0722,100.0722,7814.0
2015-10-02 10:30:00,111.46,111.46,111.3,111.37,9268.0,100.1171,100.1171,99.9734,100.0363,9268.0
2015-10-02 10:35:00,111.35,111.42,111.29,111.42,10384.0,100.0183,100.0812,99.9644,100.0812,10384.0
2015-10-02 10:40:00,111.41,111.78,111.41,111.72,9400.0,100.0722,100.4046,100.0722,100.3507,9400.0
2015-10-02 10:45:00,111.73,111.76,111.59,111.76,6201.0,100.3596,100.3866,100.2339,100.3866,6201.0
2015-10-02 10:50:00,111.77,111.94,111.77,111.87,19113.0,100.3956,100.5483,100.3956,100.4854,19113.0
2015-10-02 10:55:00,111.87,112.04,111.87,111.98,20192.0,100.4854,100.6381,100.4854,100.5842,20192.0
2015-10-02 11:00:00,112.01,112.01,111.81,111.88,8276.0,100.6111,100.6111,100.4315,100.4944,8276.0
2015-10-02 11:05:00,111.89,112.05,111.89,112.0,9343.0,100.5034,100.6471,100.5034,100.6022,9343.0
2015-10-02 11:10:00,111.97,111.97,111.85,111.88,9875.0,100.5752,100.5752,100.4674,100.4944,9875.0
2015-10-02 11:15:00,111.89,111.9,111.7,111.74,9122.0,100.5034,100.5123,100.3327,100.3686,9122.0
2015-10-02 11:20:00,111.75,111.81,111.6,111.62,15752.0,100.3776,100.4315,100.2429,100.2608,15752.0
2015-10-02 11:25:00,111.63,111.91,111.63,111.87,12737.0,100.2698,100.5213,100.2698,100.4854,12737.0
2015-10-02 11:30:00,111.86,112.17,111.84,112.17,12732.0,100.4764,100.7549,100.4584,100.7549,12732.0
2015-10-02 11:35:00,112.18,112.22,112.09,112.16,9640.0,100.7638,100.7998,100.683,100.7459,9640.0
2015-10-02 11:40:00,112.16,112.19,111.97,111.97,5114.0,100.7459,100.7728,100.5752,100.5752,5114.0
2015-10-02 11:45:00,111.95,112.1,111.86,112.02,4514.0,100.5573,100.692,100.4764,100.6201,4514.0
2015-10-02 11:50:00,111.97,112.01,111.91,112.0,7800.0,100.5752,100.6111,100.5213,100.6022,7800.0
2015-10-02 11:55:00,112.02,112.04,111.94,111.98,5400.0,100.6201,100.6381,100.5483,100.5842,5400.0
2015-10-02 12:00:00,112.0,112.05,111.93,112.0,13351.0,100.6022,100.6471,100.5393,100.6022,13351.0
2015-10-02 12:05:00,112.02,112.15,111.98,112.14,14148.0,100.6201,100.7369,100.5842,100.7279,14148.0
2015-10-02 12:10:00,112.18,112.4,112.17,112.4,8495.0,100.7638,100.9615,100.7549,100.9615,8495.0
2015-10-02 12:15:00,112.45,112.45,112.37,112.45,5639.0,101.0064,101.0064,100.9345,101.0064,5639.0
2015-10-02 12:20:00,112.45,112.64,112.42,112.6,9177.0,101.0064,101.177,100.9794,101.1411,9177.0
2015-10-02 12:25:00,112.61,112.63,112.55,112.62,15200.0,101.1501,101.168,101.0962,101.1591,15200.0
2015-10-02 12:30:00,112.63,112.94,112.63,112.74,15695.0,101.168,101.4465,101.168,101.2669,15695.0
2015-10-02 12:35:00,112.71,112.74,112.6,112.6,3993.0,101.2399,101.2669,101.1411,101.1411,3993.0
2015-10-02 12:40:00,112.57,112.63,112.56,112.56,4400.0,101.1142,101.168,101.1052,101.1052,4400.0
2015-10-02 12:45:00,112.59,112.66,112.52,112.59,9957.0,101.1321,101.195,101.0692,101.1321,9957.0
2015-10-02 12:50:00,112.59,112.84,112.54,112.81,13553.0,101.1321,101.3567,101.0872,101.3297,13553.0
2015-10-02 12:55:00,112.8,112.94,112.77,112.85,9304.0,101.3207,101.4465,101.2938,101.3657,9304.0
2015-10-02 13:00:00,112.89,113.05,112.82,112.92,16048.0,101.4016,101.5453,101.3387,101.4285,16048.0
2015-10-02 13:05:00,112.93,113.09,112.91,113.0,8229.0,101.4375,101.5812,101.4196,101.5004,8229.0
2015-10-02 13:10:00,113.04,113.17,113.0,113.13,15961.0,101.5363,101.6531,101.5004,101.6172,15961.0
2015-10-02 13:15:00,113.18,113.25,113.09,113.13,10624.0,101.6621,101.725,101.5812,101.6172,10624.0
2015-10-02 13:20:00,113.11,113.11,112.85,112.87,11476.0,101.5992,101.5992,101.3657,101.3836,11476.0
2015-10-02 13:25:00,112.85,112.88,112.8,112.83,9377.0,101.3657,101.3926,101.3207,101.3477,9377.0
2015-10-02 13:30:00,112.86,113.03,112.86,112.98,5874.0,101.3746,101.5273,101.3746,101.4824,5874.0
2015-10-02 13:35:00,112.97,112.97,112.67,112.7,11903.0,101.4734,101.4734,101.204,101.2309,11903.0
2015-10-02 13:40:00,112.68,112.77,112.51,112.71,18950.0,101.213,101.2938,101.0603,101.2399,18950.0
2015-10-02 13:45:00,112.68,112.91,112.68,112.9,8203.0,101.213,101.4196,101.213,101.4106,8203.0
2015-10-02 13:50:00,112.91,112.92,112.67,112.69,12454.0,101.4196,101.4285,101.204,101.2219,12454.0
2015-10-02 13:55:00,112.69,112.86,112.68,112.73,3800.0,101.2219,101.3746,101.213,101.2579,3800.0
2015-10-02 14:00:00,112.75,112.79,112.66,112.79,7638.0,101.2758,101.3118,101.195,101.3118,7638.0
2015-10-02 14:05:00,112.79,113.01,112.78,113.01,8673.0,101.3118,101.5094,101.3028,101.5094,8673.0
2015-10-02 14:10:00,112.98,112.99,112.75,112.78,9341.0,101.4824,101.4914,101.2758,101.3028,9341.0
2015-10-02 14:15:00,112.77,112.81,112.71,112.73,7943.0,101.2938,101.3297,101.2399,101.2579,7943.0
2015-10-02 14:20:00,112.69,112.9,112.65,112.9,8202.0,101.2219,101.4106,101.186,101.4106,8202.0
2015-10-02 14:25:00,112.89,113.09,112.88,113.01,8699.0,101.4016,101.5812,101.3926,101.5094,8699.0
2015-10-02 14:30:00,113.01,113.07,112.91,112.92,11156.0,101.5094,101.5633,101.4196,101.4285,11156.0
2015-10-02 14:35:00,112.92,112.93,112.82,112.91,13405.0,101.4285,101.4375,101.3387,101.4196,13405.0
2015-10-02 14:40:00,112.97,112.98,112.78,112.91,15690.0,101.4734,101.4824,101.3028,101.4196,15690.0
2015-10-02 14:45:00,112.91,112.91,112.62,112.63,18300.0,101.4196,101.4196,101.1591,101.168,18300.0
2015-10-02 14:50:00,112.63,112.72,112.52,112.6,9308.0,101.168,101.2489,101.0692,101.1411,9308.0
2015-10-02 14:55:00,112.64,112.68,112.54,112.55,7285.0,101.177,101.213,101.0872,101.0962,7285.0
2015-10-02 15:00:00,112.54,112.65,112.51,112.65,10675.0,101.0872,101.186,101.0603,101.186,10675.0
2015-10-02 15:05:00,112.68,112.97,112.68,112.94,14167.0,101.213,101.4734,101.213,101.4465,14167.0
2015-10-02 15:10:00,112.92,113.15,112.92,113.14,25634.0,101.4285,101.6351,101.4285,101.6261,25634.0
2015-10-02 15:15:00,113.16,113.41,113.14,113.37,43755.0,101.6441,101.8687,101.6261,101.8327,43755.0
2015-10-02 15:20:00,113.36,113.49,113.33,113.45,20633.0,101.8238,101.9405,101.7968,101.9046,20633.0
2015-10-02 15:25:00,113.45,113.57,113.44,113.57,30654.0,101.9046,102.0124,101.8956,102.0124,30654.0
2015-10-02 15:30:00,113.6,113.69,113.56,113.69,24528.0,102.0393,102.1202,102.0034,102.1202,24528.0
2015-10-02 15:35:00,113.69,113.8,113.61,113.76,17795.0,102.1202,102.219,102.0483,102.1831,17795.0
2015-10-02 15:40:00,113.77,113.82,113.68,113.76,28438.0,102.192,102.2369,102.1112,102.1831,28438.0
2015-10-02 15:45:00,113.77,113.94,113.77,113.94,28794.0,102.192,102.3447,102.192,102.3447,28794.0
2015-10-02 15:50:00,113.94,113.95,113.79,113.93,32788.0,102.3447,102.3537,102.21,102.3358,32788.0
2015-10-02 15:55:00,113.91,114.23,113.83,114.2,125494.0,102.3178,102.6052,102.2459,102.5783,125494.0
2015-10-05 09:30:00,114.95,115.04,114.51,114.83,45022.0,103.252,103.3328,102.8567,103.1442,45022.0
2015-10-05 09:35:00,114.83,115.37,114.83,115.37,8120.0,103.1442,103.6292,103.1442,103.6292,8120.0
2015-10-05 09:40:00,115.3,115.31,115.08,115.15,11848.0,103.5663,103.5753,103.3687,103.4316,11848.0
2015-10-05 09:45:00,115.1,115.13,114.99,115.03,15805.0,103.3867,103.4136,103.2879,103.3238,15805.0
2015-10-05 09:50:00,115.07,115.35,115.07,115.25,11841.0,103.3597,103.6112,103.3597,103.5214,11841.0
2015-10-05 09:55:00,115.21,115.58,115.21,115.41,13044.0,103.4855,103.8178,103.4855,103.6651,13044.0
2015-10-05 10:00:00,115.46,115.46,115.16,115.22,9400.0,103.7101,103.7101,103.4406,103.4945,9400.0
2015-10-05 10:05:00,115.22,115.35,115.21,115.34,13610.0,103.4945,103.6112,103.4855,103.6023,13610.0
2015-10-05 10:10:00,115.34,115.43,115.21,115.25,17288.0,103.6023,103.6831,103.4855,103.5214,17288.0
2015-10-05 10:15:00,115.27,115.4,115.17,115.35,9725.0,103.5394,103.6562,103.4496,103.6112,9725.0
2015-10-05 10:20:00,115.35,115.5,115.28,115.41,11449.0,103.6112,103.746,103.5484,103.6651,11449.0
2015-10-05 10:25:00,115.42,115.43,115.29,115.29,11237.0,103.6741,103.6831,103.5574,103.5574,11237.0
2015-10-05 10:30:00,115.3,115.37,115.21,115.21,10815.0,103.5663,103.6292,103.4855,103.4855,10815.0
2015-10-05 10:35:00,115.23,115.26,115.01,115.03,25495.0,103.5035,103.5304,103.3058,103.3238,25495.0
2015-10-05 10:40:00,115.0,115.0,114.72,114.74,6992.0,103.2969,103.2969,103.0454,103.0633,6992.0
2015-10-05 10:45:00,114.71,114.8,114.67,114.8,8340.0,103.0364,103.1172,103.0004,103.1172,8340.0
2015-10-05 10:50:00,114.81,114.96,114.66,114.96,3351.0,103.1262,103.2609,102.9915,103.2609,3351.0
2015-10-05 10:55:00,114.98,115.03,114.88,114.95,6717.0,103.2789,103.3238,103.1891,103.252,6717.0
2015-10-05 11:00:00,114.95,115.09,114.94,115.02,7525.0,103.252,103.3777,103.243,103.3148,7525.0
2015-10-05 11:05:00,114.97,115.14,114.97,115.11,11106.0,103.2699,103.4226,103.2699,103.3957,11106.0
2015-10-05 11:10:00,115.12,115.22,115.01,115.22,7620.0,103.4047,103.4945,103.3058,103.4945,7620.0
2015-10-05 11:15:00,115.2,115.2,115.01,115.08,6800.0,103.4765,103.4765,103.3058,103.3687,6800.0
2015-10-05 11:20:00,115.09,115.29,115.09,115.27,7635.0,103.3777,103.5574,103.3777,103.5394,7635.0
2015-10-05 11:25:00,115.27,115.36,115.15,115.22,10995.0,103.5394,103.6202,103.4316,103.4945,10995.0
2015-10-05 11:30:00,115.22,115.32,115.17,115.17,11407.0,103.4945,103.5843,103.4496,103.4496,11407.0
2015-10-05 11:35:00,115.19,115.24,115.01,115.01,7169.0,103.4675,103.5124,103.3058,103.3058,7169.0
2015-10-05 11:40:00,115.04,115.1,114.9,114.91,14200.0,103.3328,103.3867,103.207,103.216,14200.0
2015-10-05 11:45:00,114.91,114.95,114.81,114.83,11075.0,103.216,103.252,103.1262,103.1442,11075.0
2015-10-05 11:50:00,114.87,114.9,114.8,114.85,14142.0,103.1801,103.207,103.1172,103.1621,14142.0
2015-10-05 11:55:00,114.87,115.15,114.82,115.15,15727.0,103.1801,103.4316,103.1352,103.4316,15727.0
2015-10-05 12:00:00,115.13,115.2,115.11,115.15,6800.0,103.4136,103.4765,103.3957,103.4316,6800.0
2015-10-05 12:05:00,115.14,115.25,115.09,115.11,7979.0,103.4226,103.5214,103.3777,103.3957,7979.0
2015-10-05 12:10:00,115.14,115.24,115.08,115.24,7897.0,103.4226,103.5124,103.3687,103.5124,7897.0
2015-10-05 12:15:00,115.25,115.37,115.23,115.25,12381.0,103.5214,103.6292,103.5035,103.5214,12381.0
2015-10-05 12:20:00,115.28,115.28,115.16,115.16,3338.0,103.5484,103.5484,103.4406,103.4406,3338.0
2015-10-05 12:25:00,115.16,115.26,115.16,115.24,7833.0,103.4406,103.5304,103.4406,103.5124,7833.0
2015-10-05 12:30:00,115.24,115.31,115.24,115.29,15967.0,103.5124,103.5753,103.5124,103.5574,15967.0
2015-10-05 12:35:00,115.29,115.41,115.28,115.4,5179.0,103.5574,103.6651,103.5484,103.6562,5179.0
2015-10-05 12:40:00,115.39,115.43,115.33,115.41,10886.0,103.6472,103.6831,103.5933,103.6651,10886.0
2015-10-05 12:45:00,115.39,115.45,115.34,115.4,8535.0,103.6472,103.7011,103.6023,103.6562,8535.0
2015-10-05 12:50:00,115.4,115.41,115.22,115.29,18106.0,103.6562,103.6651,103.4945,103.5574,18106.0
2015-10-05 12:55:00,115.28,115.28,115.21,115.27,9990.0,103.5484,103.5484,103.4855,103.5394,9990.0
2015-10-05 13:00:00,115.28,115.3,115.16,115.26,14959.0,103.5484,103.5663,103.4406,103.5304,14959.0
2015-10-05 13:05:00,115.27,115.31,115.25,115.29,8725.0,103.5394,103.5753,103.5214,103.5574,8725.0
2015-10-05 13:10:00,115.26,115.34,115.21,115.27,10735.0,103.5304,103.6023,103.4855,103.5394,10735.0
2015-10-05 13:15:00,115.28,115.29,115.23,115.27,13325.0,103.5484,103.5574,103.5035,103.5394,13325.0
2015-10-05 13:20:00,115.29,115.39,115.29,115.39,10511.0,103.5574,103.6472,103.5574,103.6472,10511.0
2015-10-05 13:25:00,115.38,115.47,115.38,115.4,13134.0,103.6382,103.719,103.6382,103.6562,13134.0
2015-10-05 13:30:00,115.4,115.41,115.22,115.25,15121.0,103.6562,103.6651,103.4945,103.5214,15121.0
2015-10-05 13:35:00,115.25,115.39,115.22,115.39,9769.0,103.5214,103.6472,103.4945,103.6472,9769.0
2015-10-05 13:40:00,115.39,115.4,115.28,115.3,11353.0,103.6472,103.6562,103.5484,103.5663,11353.0
2015-10-05 13:45:00,115.31,115.42,115.3,115.35,13923.0,103.5753,103.6741,103.5663,103.6112,13923.0
2015-10-05 13:50:00,115.35,115.36,115.2,115.26,14706.0,103.6112,103.6202,103.4765,103.5304,14706.0
2015-10-05 13:55:00,115.26,115.38,115.23,115.34,13825.0,103.5304,103.6382,103.5035,103.6023,13825.0
2015-10-05 14:00:00,115.36,115.43,115.24,115.27,10625.0,103.6202,103.6831,103.5124,103.5394,10625.0
2015-10-05 14:05:00,115.29,115.33,115.22,115.32,20325.0,103.5574,103.5933,103.4945,103.5843,20325.0
2015-10-05 14:10:00,115.33,115.4,115.33,115.38,9921.0,103.5933,103.6562,103.5933,103.6382,9921.0
2015-10-05 14:15:00,115.38,115.42,115.36,115.39,14622.0,103.6382,103.6741,103.6202,103.6472,14622.0
2015-10-05 14:20:00,115.39,115.46,115.36,115.46,11150.0,103.6472,103.7101,103.6202,103.7101,11150.0
2015-10-05 14:25:00,115.48,115.54,115.47,115.51,12375.0,103.728,103.7819,103.719,103.755,12375.0
2015-10-05 14:30:00,115.48,115.51,115.41,115.42,17670.0,103.728,103.755,103.6651,103.6741,17670.0
2015-10-05 14:35:00,115.42,115.44,115.36,115.37,16516.0,103.6741,103.6921,103.6202,103.6292,16516.0
2015-10-05 14:40:00,115.37,115.54,115.37,115.52,15206.0,103.6292,103.7819,103.6292,103.7639,15206.0
2015-10-05 14:45:00,115.52,115.53,115.35,115.37,14783.0,103.7639,103.7729,103.6112,103.6292,14783.0
2015-10-05 14:50:00,115.35,115.45,115.34,115.39,16162.0,103.6112,103.7011,103.6023,103.6472,16162.0
2015-10-05 14:55:00,115.38,115.44,115.35,115.37,17399.0,103.6382,103.6921,103.6112,103.6292,17399.0
2015-10-05 15:00:00,115.38,115.49,115.32,115.49,41746.0,103.6382,103.737,103.5843,103.737,41746.0
2015-10-05 15:05:00,115.48,115.55,115.45,115.52,19128.0,103.728,103.7909,103.7011,103.7639,19128.0
2015-10-05 15:10:00,115.52,115.55,115.33,115.43,18729.0,103.7639,103.7909,103.5933,103.6831,18729.0
2015-10-05 15:15:00,115.47,115.48,115.24,115.25,21573.0,103.719,103.728,103.5124,103.5214,21573.0
2015-10-05 15:20:00,115.24,115.44,115.24,115.35,24880.0,103.5124,103.6921,103.5124,103.6112,24880.0
2015-10-05 15:25:00,115.37,115.39,115.31,115.36,18962.0,103.6292,103.6472,103.5753,103.6202,18962.0
2015-10-05 15:30:00,115.36,115.52,115.33,115.42,22074.0,103.6202,103.7639,103.5933,103.6741,22074.0
2015-10-05 15:35:00,115.44,115.45,115.37,115.37,17046.0,103.6921,103.7011,103.6292,103.6292,17046.0
2015-10-05 15:40:00,115.36,115.4,115.28,115.4,30855.0,103.6202,103.6562,103.5484,103.6562,30855.0
2015-10-05 15:45:00,115.41,115.63,115.4,115.61,47976.0,103.6651,103.8628,103.6562,103.8448,47976.0
2015-10-05 15:50:00,115.61,115.69,115.6,115.65,41344.0,103.8448,103.9166,103.8358,103.8807,41344.0
2015-10-05 15:55:00,115.65,115.78,115.65,115.73,85654.0,103.8807,103.9975,103.8807,103.9526,85654.0
2015-10-06 09:30:00,115.74,115.95,115.59,115.87,21163.0,103.9616,104.1502,103.8268,104.0783,21163.0
2015-10-06 09:35:00,115.76,115.99,115.55,115.79,11150.0,103.9795,104.1861,103.7909,104.0065,11150.0
2015-10-06 09:40:00,115.77,115.92,115.74,115.82,10389.0,103.9885,104.1232,103.9616,104.0334,10389.0
2015-10-06 09:45:00,115.9,115.99,115.8,115.98,4904.0,104.1053,104.1861,104.0155,104.1771,4904.0
2015-10-06 09:50:00,115.98,116.14,115.88,115.91,28745.0,104.1771,104.3208,104.0873,104.1143,28745.0
2015-10-06 09:55:00,115.86,116.41,115.86,116.33,18214.0,104.0693,104.5634,104.0693,104.4915,18214.0
2015-10-06 10:00:00,116.34,116.39,116.2,116.34,6853.0,104.5005,104.5454,104.3747,104.5005,6853.0
2015-10-06 10:05:00,116.35,116.35,116.12,116.22,9662.0,104.5095,104.5095,104.3029,104.3927,9662.0
2015-10-06 10:10:00,116.16,116.36,116.16,116.27,5101.0,104.3388,104.5185,104.3388,104.4376,5101.0
2015-10-06 10:15:00,116.25,116.25,115.86,115.92,6479.0,104.4197,104.4197,104.0693,104.1232,6479.0
2015-10-06 10:20:00,115.9,115.99,115.82,115.98,18612.0,104.1053,104.1861,104.0334,104.1771,18612.0
2015-10-06 10:25:00,115.97,116.13,115.89,116.04,16522.0,104.1682,104.3119,104.0963,104.231,16522.0
2015-10-06 10:30:00,116.04,116.1,115.91,116.06,8906.0,104.231,104.2849,104.1143,104.249,8906.0
2015-10-06 10:35:00,116.04,116.27,115.96,116.19,23518.0,104.231,104.4376,104.1592,104.3658,23518.0
2015-10-06 10:40:00,116.22,116.44,116.22,116.44,8039.0,104.3927,104.5903,104.3927,104.5903,8039.0
2015-10-06 10:45:00,116.45,116.63,116.41,116.41,18906.0,104.5993,104.761,104.5634,104.5634,18906.0
2015-10-06 10:50:00,116.38,116.44,116.32,116.37,5746.0,104.5364,104.5903,104.4825,104.5274,5746.0
2015-10-06 10:55:00,116.35,116.43,116.26,116.37,7808.0,104.5095,104.5813,104.4286,104.5274,7808.0
2015-10-06 11:00:00,116.35,116.58,116.34,116.57,6853.0,104.5095,104.7161,104.5005,104.7071,6853.0
2015-10-06 11:05:00,116.56,116.73,116.51,116.69,7225.0,104.6981,104.8508,104.6532,104.8149,7225.0
2015-10-06 11:10:00,116.67,116.87,116.66,116.87,15307.0,104.7969,104.9766,104.7879,104.9766,15307.0
2015-10-06 11:15:00,116.89,117.08,116.86,116.96,25800.0,104.9945,105.1652,104.9676,105.0574,25800.0
2015-10-06 11:20:00,116.97,117.05,116.92,117.0,10076.0,105.0664,105.1382,105.0215,105.0933,10076.0
2015-10-06 11:25:00,116.99,117.07,116.96,117.06,9368.0,105.0843,105.1562,105.0574,105.1472,9368.0
2015-10-06 11:30:00,117.08,117.11,116.75,116.85,8848.0,105.1652,105.1921,104.8688,104.9586,8848.0
2015-10-06 11:35:00,116.8,116.8,116.44,116.5,11618.0,104.9137,104.9137,104.5903,104.6442,11618.0
2015-10-06 11:40:00,116.43,116.48,116.31,116.33,7600.0,104.5813,104.6262,104.4735,104.4915,7600.0
2015-10-06 11:45:00,116.28,116.63,116.28,116.47,11550.0,104.4466,104.761,104.4466,104.6173,11550.0
2015-10-06 11:50:00,116.47,116.8,116.47,116.73,22920.0,104.6173,104.9137,104.6173,104.8508,22920.0
2015-10-06 11:55:00,116.72,116.74,116.53,116.65,11424.0,104.8418,104.8598,104.6712,104.7789,11424.0
2015-10-06 12:00:00,116.65,116.91,116.65,116.89,13359.0,104.7789,105.0125,104.7789,104.9945,13359.0
2015-10-06 12:05:00,116.87,116.96,116.8,116.89,14208.0,104.9766,105.0574,104.9137,104.9945,14208.0
2015-10-06 12:10:00,116.93,117.03,116.78,116.87,13478.0,105.0305,105.1203,104.8957,104.9766,13478.0
2015-10-06 12:15:00,116.87,116.92,116.75,116.78,12214.0,104.9766,105.0215,104.8688,104.8957,12214.0
2015-10-06 12:20:00,116.75,117.04,116.74,116.86,16537.0,104.8688,105.1293,104.8598,104.9676,16537.0
2015-10-06 12:25:00,116.86,116.9,116.8,116.82,7433.0,104.9676,105.0035,104.9137,104.9316,7433.0
2015-10-06 12:30:00,116.83,116.88,116.77,116.83,31112.0,104.9406,104.9855,104.8867,104.9406,31112.0
2015-10-06 12:35:00,116.83,116.86,116.74,116.85,27300.0,104.9406,104.9676,104.8598,104.9586,27300.0
2015-10-06 12:40:00,116.84,116.88,116.77,116.82,21494.0,104.9496,104.9855,104.8867,104.9316,21494.0
2015-10-06 12:45:00,116.79,116.91,116.77,116.85,11790.0,104.9047,105.0125,104.8867,104.9586,11790.0
2015-10-06 12:50:00,116.81,116.85,116.72,116.72,13371.0,104.9227,104.9586,104.8418,104.8418,13371.0
2015-10-06 12:55:00,116.74,117.05,116.7,117.05,9818.0,104.8598,105.1382,104.8239,105.1382,9818.0
2015-10-06 13:00:00,117.05,117.11,117.0,117.02,9214.0,105.1382,105.1921,105.0933,105.1113,9214.0
2015-10-06 13:05:00,117.0,117.01,116.88,116.94,8478.0,105.0933,105.1023,104.9855,105.0394,8478.0
2015-10-06 13:10:00,116.93,117.15,116.93,117.15,16119.0,105.0305,105.2281,105.0305,105.2281,16119.0
2015-10-06 13:15:00,117.12,117.19,117.09,117.18,4185.0,105.2011,105.264,105.1742,105.255,4185.0
2015-10-06 13:20:00,117.2,117.32,117.2,117.28,7179.0,105.273,105.3808,105.273,105.3448,7179.0
2015-10-06 13:25:00,117.27,117.33,117.23,117.24,4955.0,105.3359,105.3897,105.2999,105.3089,4955.0
2015-10-06 13:30:00,117.22,117.23,116.95,117.0,7506.0,105.2909,105.2999,105.0484,105.0933,7506.0
2015-10-06 13:35:00,116.98,117.03,116.97,116.98,6700.0,105.0754,105.1203,105.0664,105.0754,6700.0
2015-10-06 13:40:00,116.98,117.0,116.89,116.91,12965.0,105.0754,105.0933,104.9945,105.0125,12965.0
2015-10-06 13:45:00,116.89,116.91,116.8,116.84,9263.0,104.9945,105.0125,104.9137,104.9496,9263.0
2015-10-06 13:50:00,116.85,116.89,116.73,116.89,7729.0,104.9586,104.9945,104.8508,104.9945,7729.0
2015-10-06 13:55:00,116.88,116.99,116.86,116.94,11530.0,104.9855,105.0843,104.9676,105.0394,11530.0
2015-10-06 14:00:00,116.91,117.0,116.84,116.84,8119.0,105.0125,105.0933,104.9496,104.9496,8119.0
2015-10-06 14:05:00,116.83,116.91,116.81,116.86,7260.0,104.9406,105.0125,104.9227,104.9676,7260.0
2015-10-06 14:10:00,116.85,117.16,116.85,117.15,16692.0,104.9586,105.237,104.9586,105.2281,16692.0
2015-10-06 14:15:00,117.15,117.42,117.11,117.39,24204.0,105.2281,105.4706,105.1921,105.4436,24204.0
2015-10-06 14:20:00,117.4,117.41,117.18,117.38,9814.0,105.4526,105.4616,105.255,105.4347,9814.0
2015-10-06 14:25:00,117.37,117.4,117.21,117.4,14465.0,105.4257,105.4526,105.282,105.4526,14465.0
2015-10-06 14:30:00,117.39,117.5,117.33,117.47,32559.0,105.4436,105.5424,105.3897,105.5155,32559.0
2015-10-06 14:35:00,117.48,117.51,117.24,117.34,22087.0,105.5245,105.5514,105.3089,105.3987,22087.0
2015-10-06 14:40:00,117.34,117.39,117.25,117.31,16815.0,105.3987,105.4436,105.3179,105.3718,16815.0
2015-10-06 14:45:00,117.28,117.55,117.15,117.43,18358.0,105.3448,105.5874,105.2281,105.4796,18358.0
2015-10-06 14:50:00,117.43,117.51,117.23,117.27,17910.0,105.4796,105.5514,105.2999,105.3359,17910.0
2015-10-06 14:55:00,117.29,117.29,117.06,117.12,14893.0,105.3538,105.3538,105.1472,105.2011,14893.0
2015-10-06 15:00:00,117.11,117.28,117.06,117.2,17050.0,105.1921,105.3448,105.1472,105.273,17050.0
2015-10-06 15:05:00,117.21,117.27,117.14,117.22,24750.0,105.282,105.3359,105.2191,105.2909,24750.0
2015-10-06 15:10:00,117.19,117.19,117.04,117.06,20470.0,105.264,105.264,105.1293,105.1472,20470.0
2015-10-06 15:15:00,117.04,117.16,116.95,117.08,24171.0,105.1293,105.237,105.0484,105.1652,24171.0
2015-10-06 15:20:00,117.07,117.28,116.99,117.24,30392.0,105.1562,105.3448,105.0843,105.3089,30392.0
2015-10-06 15:25:00,117.19,117.28,117.11,117.23,23023.0,105.264,105.3448,105.1921,105.2999,23023.0
2015-10-06 15:30:00,117.23,117.34,117.16,117.17,26988.0,105.2999,105.3987,105.237,105.246,26988.0
2015-10-06 15:35:00,117.17,117.18,116.99,117.04,16603.0,105.246,105.255,105.0843,105.1293,16603.0
2015-10-06 15:40:00,117.03,117.14,116.94,116.97,24189.0,105.1203,105.2191,105.0394,105.0664,24189.0
2015-10-06 15:45:00,116.99,117.13,116.98,117.12,43506.0,105.0843,105.2101,105.0754,105.2011,43506.0
2015-10-06 15:50:00,117.12,117.13,117.04,117.12,68856.0,105.2011,105.2101,105.1293,105.2011,68856.0
2015-10-06 15:55:00,117.11,117.22,117.02,117.18,151634.0,105.1921,105.2909,105.1113,105.255,151634.0
2015-10-07 09:30:00,117.5,118.0,117.43,117.74,30870.0,105.5424,105.9916,105.4796,105.758,30870.0
2015-10-07 09:35:00,117.7,118.13,117.64,117.68,44499.0,105.7221,106.1083,105.6682,105.7041,44499.0
2015-10-07 09:40:00,117.78,117.86,117.51,117.55,17286.0,105.794,105.8658,105.5514,105.5874,17286.0
2015-10-07 09:45:00,117.4,117.63,117.28,117.55,41578.0,105.4526,105.6592,105.3448,105.5874,41578.0
2015-10-07 09:50:00,117.55,117.87,117.55,117.84,11712.0,105.5874,105.8748,105.5874,105.8478,11712.0
2015-10-07 09:55:00,117.85,117.98,117.84,117.91,11847.0,105.8568,105.9736,105.8478,105.9107,11847.0
2015-10-07 10:00:00,117.84,118.14,117.84,118.04,14998.0,105.8478,106.1173,105.8478,106.0275,14998.0
2015-10-07 10:05:00,118.04,118.1,117.71,117.89,9684.0,106.0275,106.0814,105.7311,105.8928,9684.0
2015-10-07 10:10:00,117.94,117.98,117.7,117.95,20455.0,105.9377,105.9736,105.7221,105.9467,20455.0
2015-10-07 10:15:00,117.89,118.23,117.89,118.21,10407.0,105.8928,106.1982,105.8928,106.1802,10407.0
2015-10-07 10:20:00,118.12,118.36,118.08,118.35,6826.0,106.0994,106.3149,106.0634,106.3059,6826.0
2015-10-07 10:25:00,118.29,118.31,118.1,118.31,12547.0,106.2521,106.27,106.0814,106.27,12547.0
2015-10-07 10:30:00,118.26,118.29,118.06,118.07,18108.0,106.2251,106.2521,106.0455,106.0544,18108.0
2015-10-07 10:35:00,118.07,118.17,117.99,118.06,18219.0,106.0544,106.1443,105.9826,106.0455,18219.0
2015-10-07 10:40:00,118.03,118.06,117.34,117.4,28370.0,106.0185,106.0455,105.3987,105.4526,28370.0
2015-10-07 10:45:00,117.4,117.58,117.25,117.26,15628.0,105.4526,105.6143,105.3179,105.3269,15628.0
2015-10-07 10:50:00,117.26,117.32,117.05,117.25,14516.0,105.3269,105.3808,105.1382,105.3179,14516.0
2015-10-07 10:55:00,117.3,117.43,117.21,117.43,4900.0,105.3628,105.4796,105.282,105.4796,4900.0
2015-10-07 11:00:00,117.4,117.45,117.19,117.22,15025.0,105.4526,105.4975,105.264,105.2909,15025.0
2015-10-07 11:05:00,117.19,117.19,116.92,117.07,12448.0,105.264,105.264,105.0215,105.1562,12448.0
2015-10-07 11:10:00,117.04,117.11,116.8,116.85,9563.0,105.1293,105.1921,104.9137,104.9586,9563.0
2015-10-07 11:15:00,116.86,116.9,116.76,116.89,18368.0,104.9676,105.0035,104.8778,104.9945,18368.0
2015-10-07 11:20:00,116.87,116.88,116.52,116.52,8812.0,104.9766,104.9855,104.6622,104.6622,8812.0
2015-10-07 11:25:00,116.5,116.56,116.23,116.35,21406.0,104.6442,104.6981,104.4017,104.5095,21406.0
2015-10-07 11:30:00,116.31,116.56,116.25,116.56,22520.0,104.4735,104.6981,104.4197,104.6981,22520.0
2015-10-07 11:35:00,116.54,116.58,116.41,116.42,26215.0,104.6801,104.7161,104.5634,104.5724,26215.0
2015-10-07 11:40:00,116.4,116.42,116.14,116.22,11508.0,104.5544,104.5724,104.3208,104.3927,11508.0
2015-10-07 11:45:00,116.2,116.47,116.13,116.32,10668.0,104.3747,104.6173,104.3119,104.4825,10668.0
2015-10-07 11:50:00,116.35,116.51,116.32,116.51,8418.0,104.5095,104.6532,104.4825,104.6532,8418.0
2015-10-07 11:55:00,116.49,116.74,116.49,116.64,10440.0,104.6352,104.8598,104.6352,104.77,10440.0
2015-10-07 12:00:00,116.68,116.87,116.68,116.7,9278.0,104.8059,104.9766,104.8059,104.8239,9278.0
2015-10-07 12:05:00,116.71,116.82,116.63,116.68,8013.0,104.8328,104.9316,104.761,104.8059,8013.0
2015-10-07 12:10:00,116.69,116.77,116.6,116.68,18946.0,104.8149,104.8867,104.734,104.8059,18946.0
2015-10-07 12:15:00,116.67,116.84,116.64,116.83,10546.0,104.7969,104.9496,104.77,104.9406,10546.0
2015-10-07 12:20:00,116.83,116.83,116.69,116.71,9096.0,104.9406,104.9406,104.8149,104.8328,9096.0
2015-10-07 12:25:00,116.7,116.75,116.55,116.72,15166.0,104.8239,104.8688,104.6891,104.8418,15166.0
2015-10-07 12:30:00,116.74,116.93,116.67,116.82,11573.0,104.8598,105.0305,104.7969,104.9316,11573.0
2015-10-07 12:35:00,116.81,117.0,116.79,116.91,10172.0,104.9227,105.0933,104.9047,105.0125,10172.0
2015-10-07 12:40:00,116.85,117.35,116.79,117.35,9412.0,104.9586,105.4077,104.9047,105.4077,9412.0
2015-10-07 12:45:00,117.3,117.3,117.12,117.16,12886.0,105.3628,105.3628,105.2011,105.237,12886.0
2015-10-07 12:50:00,117.19,117.2,117.11,117.19,10372.0,105.264,105.273,105.1921,105.264,10372.0
2015-10-07 12:55:00,117.22,117.33,117.21,117.29,17658.0,105.2909,105.3897,105.282,105.3538,17658.0
2015-10-07 13:00:00,117.25,117.49,117.23,117.36,20271.0,105.3179,105.5335,105.2999,105.4167,20271.0
2015-10-07 13:05:00,117.34,117.66,117.33,117.62,10453.0,105.3987,105.6862,105.3897,105.6502,10453.0
2015-10-07 13:10:00,117.74,117.83,117.68,117.83,3680.0,105.758,105.8389,105.7041,105.8389,3680.0
2015-10-07 13:15:00,117.86,117.87,117.73,117.78,10786.0,105.8658,105.8748,105.749,105.794,10786.0
2015-10-07 13:20:00,117.77,117.82,117.74,117.8,21378.0,105.785,105.8299,105.758,105.8119,21378.0
2015-10-07 13:25:00,117.8,117.9,117.73,117.85,21940.0,105.8119,105.9017,105.749,105.8568,21940.0
2015-10-07 13:30:00,117.87,118.13,117.87,118.13,12342.0,105.8748,106.1083,105.8748,106.1083,12342.0
2015-10-07 13:35:00,118.13,118.21,118.09,118.19,7579.0,106.1083,106.1802,106.0724,106.1622,7579.0
2015-10-07 13:40:00,118.2,118.3,118.13,118.22,11652.0,106.1712,106.261,106.1083,106.1892,11652.0
2015-10-07 13:45:00,118.24,118.24,118.11,118.12,19047.0,106.2071,106.2071,106.0904,106.0994,19047.0
2015-10-07 13:50:00,118.08,118.1,117.96,117.99,21496.0,106.0634,106.0814,105.9556,105.9826,21496.0
2015-10-07 13:55:00,118.02,118.04,117.84,117.84,22651.0,106.0095,106.0275,105.8478,105.8478,22651.0
2015-10-07 14:00:00,117.86,118.01,117.81,118.01,43517.0,105.8658,106.0005,105.8209,106.0005,43517.0
2015-10-07 14:05:00,118.01,118.18,117.97,118.15,15889.0,106.0005,106.1532,105.9646,106.1263,15889.0
2015-10-07 14:10:00,118.12,118.12,117.93,117.94,13570.0,106.0994,106.0994,105.9287,105.9377,13570.0
2015-10-07 14:15:00,117.96,118.11,117.94,117.99,18976.0,105.9556,106.0904,105.9377,105.9826,18976.0
2015-10-07 14:20:00,117.98,117.98,117.69,117.73,26117.0,105.9736,105.9736,105.7131,105.749,26117.0
2015-10-07 14:25:00,117.71,117.74,117.54,117.61,21918.0,105.7311,105.758,105.5784,105.6413,21918.0
2015-10-07 14:30:00,117.57,117.69,117.54,117.61,26452.0,105.6053,105.7131,105.5784,105.6413,26452.0
2015-10-07 14:35:00,117.62,117.73,117.48,117.65,12394.0,105.6502,105.749,105.5245,105.6772,12394.0
2015-10-07 14:40:00,117.63,117.78,117.63,117.69,9719.0,105.6592,105.794,105.6592,105.7131,9719.0
2015-10-07 14:45:00,117.72,117.79,117.68,117.68,10424.0,105.7401,105.8029,105.7041,105.7041,10424.0
2015-10-07 14:50:00,117.71,117.79,117.65,117.79,12059.0,105.7311,105.8029,105.6772,105.8029,12059.0
2015-10-07 14:55:00,117.83,117.92,117.8,117.82,8074.0,105.8389,105.9197,105.8119,105.8299,8074.0
2015-10-07 15:00:00,117.87,117.99,117.77,117.95,16571.0,105.8748,105.9826,105.785,105.9467,16571.0
2015-10-07 15:05:00,117.96,118.05,117.91,117.99,9944.0,105.9556,106.0365,105.9107,105.9826,9944.0
2015-10-07 15:10:00,117.99,118.18,117.99,118.12,10158.0,105.9826,106.1532,105.9826,106.0994,10158.0
2015-10-07 15:15:00,118.11,118.33,118.05,118.26,14628.0,106.0904,106.288,106.0365,106.2251,14628.0
2015-10-07 15:20:00,118.28,118.28,118.02,118.13,11953.0,106.2431,106.2431,106.0095,106.1083,11953.0
2015-10-07 15:25:00,118.15,118.19,118.05,118.1,14365.0,106.1263,106.1622,106.0365,106.0814,14365.0
2015-10-07 15:30:00,118.11,118.15,118.0,118.04,25177.0,106.0904,106.1263,105.9916,106.0275,25177.0
2015-10-07 15:35:00,118.02,118.11,118.02,118.08,19295.0,106.0095,106.0904,106.0095,106.0634,19295.0
2015-10-07 15:40:00,118.08,118.08,117.96,118.04,42100.0,106.0634,106.0634,105.9556,106.0275,42100.0
2015-10-07 15:45:00,118.04,118.1,117.89,117.93,39167.0,106.0275,106.0814,105.8928,105.9287,39167.0
2015-10-07 15:50:00,117.95,118.05,117.93,118.0,33438.0,105.9467,106.0365,105.9287,105.9916,33438.0
2015-10-07 15:55:00,118.02,118.26,118.02,118.23,84002.0,106.0095,106.2251,106.0095,106.1982,84002.0
2015-10-08 09:30:00,118.11,118.49,117.72,118.39,18312.0,106.0904,106.4317,105.7401,106.3419,18312.0
2015-10-08 09:35:00,118.42,118.79,118.36,118.53,17891.0,106.3688,106.7012,106.3149,106.4676,17891.0
2015-10-08 09:40:00,118.39,118.41,118.13,118.13,4460.0,106.3419,106.3598,106.1083,106.1083,4460.0
2015-10-08 09:45:00,118.12,118.61,118.12,118.55,7203.0,106.0994,106.5395,106.0994,106.4856,7203.0
2015-10-08 09:50:00,118.59,118.81,118.51,118.8,9435.0,106.5215,106.7191,106.4497,106.7102,9435.0
2015-10-08 09:55:00,118.8,118.85,118.68,118.76,12082.0,106.7102,106.7551,106.6024,106.6742,12082.0
2015-10-08 10:00:00,118.69,118.88,118.69,118.79,5772.0,106.6113,106.782,106.6113,106.7012,5772.0
2015-10-08 10:05:00,118.77,118.87,118.7,118.8,6234.0,106.6832,106.773,106.6203,106.7102,6234.0
2015-10-08 10:10:00,118.76,118.83,118.66,118.68,13789.0,106.6742,106.7371,106.5844,106.6024,13789.0
2015-10-08 10:15:00,118.68,118.69,118.44,118.47,8388.0,106.6024,106.6113,106.3868,106.4137,8388.0
2015-10-08 10:20:00,118.41,118.47,118.31,118.47,13148.0,106.3598,106.4137,106.27,106.4137,13148.0
2015-10-08 10:25:00,118.45,118.6,118.41,118.41,16943.0,106.3958,106.5305,106.3598,106.3598,16943.0
2015-10-08 10:30:00,118.43,118.82,118.43,118.79,19764.0,106.3778,106.7281,106.3778,106.7012,19764.0
2015-10-08 10:35:00,118.79,118.83,118.72,118.81,15160.0,106.7012,106.7371,106.6383,106.7191,15160.0
2015-10-08 10:40:00,118.84,118.9,118.78,118.84,15537.0,106.7461,106.8,106.6922,106.7461,15537.0
2015-10-08 10:45:00,118.86,119.0,118.83,118.83,21668.0,106.764,106.8898,106.7371,106.7371,21668.0
2015-10-08 10:50:00,118.87,119.18,118.87,119.11,12031.0,106.773,107.0515,106.773,106.9886,12031.0
2015-10-08 10:55:00,119.09,119.25,119.06,119.2,8082.0,106.9706,107.1144,106.9437,107.0694,8082.0
2015-10-08 11:00:00,119.19,119.22,118.95,118.96,13691.0,107.0605,107.0874,106.8449,106.8539,13691.0
2015-10-08 11:05:00,118.97,119.02,118.9,118.95,11959.0,106.8629,106.9078,106.8,106.8449,11959.0
2015-10-08 11:10:00,118.95,118.95,118.8,118.8,19502.0,106.8449,106.8449,106.7102,106.7102,19502.0
2015-10-08 11:15:00,118.81,118.85,118.71,118.78,37752.0,106.7191,106.7551,106.6293,106.6922,37752.0
2015-10-08 11:20:00,118.77,118.97,118.77,118.8,23439.0,106.6832,106.8629,106.6832,106.7102,23439.0
2015-10-08 11:25:00,118.81,119.17,118.81,119.17,59117.0,106.7191,107.0425,106.7191,107.0425,59117.0
2015-10-08 11:30:00,119.15,119.23,119.02,119.21,28184.0,107.0245,107.0964,106.9078,107.0784,28184.0
2015-10-08 11:35:00,119.18,119.23,119.14,119.14,14327.0,107.0515,107.0964,107.0156,107.0156,14327.0
2015-10-08 11:40:00,119.15,119.19,119.03,119.15,22946.0,107.0245,107.0605,106.9167,107.0245,22946.0
2015-10-08 11:45:00,119.12,119.14,118.98,118.98,4713.0,106.9976,107.0156,106.8718,106.8718,4713.0
2015-10-08 11:50:00,118.98,119.06,118.95,118.95,7045.0,106.8718,106.9437,106.8449,106.8449,7045.0
2015-10-08 11:55:00,118.96,119.02,118.96,118.99,4764.0,106.8539,106.9078,106.8539,106.8808,4764.0
2015-10-08 12:00:00,119.0,119.1,118.93,119.1,7069.0,106.8898,106.9796,106.8269,106.9796,7069.0
2015-10-08 12:05:00,119.13,119.17,119.03,119.09,10763.0,107.0066,107.0425,106.9167,106.9706,10763.0
2015-10-08 12:10:00,119.15,119.2,119.13,119.2,1436.0,107.0245,107.0694,107.0066,107.0694,1436.0
2015-10-08 12:15:00,119.19,119.39,119.19,119.33,13300.0,107.0605,107.2401,107.0605,107.1862,13300.0
2015-10-08 12:20:00,119.35,119.6,119.34,119.48,23620.0,107.2042,107.4287,107.1952,107.3209,23620.0
2015-10-08 12:25:00,119.5,119.52,119.29,119.3,10594.0,107.3389,107.3569,107.1503,107.1593,10594.0
2015-10-08 12:30:00,119.33,119.56,119.33,119.56,6550.0,107.1862,107.3928,107.1862,107.3928,6550.0
2015-10-08 12:35:00,119.58,119.72,119.58,119.71,6218.0,107.4108,107.5365,107.4108,107.5275,6218.0
2015-10-08 12:40:00,119.71,119.77,119.59,119.59,10172.0,107.5275,107.5814,107.4198,107.4198,10172.0
2015-10-08 12:45:00,119.57,119.57,119.15,119.16,12488.0,107.4018,107.4018,107.0245,107.0335,12488.0
2015-10-08 12:50:00,119.14,119.24,119.13,119.16,12685.0,107.0156,107.1054,107.0066,107.0335,12685.0
2015-10-08 12:55:00,119.21,119.32,119.17,119.29,9718.0,107.0784,107.1772,107.0425,107.1503,9718.0
2015-10-08 13:00:00,119.29,119.39,119.25,119.27,6624.0,107.1503,107.2401,107.1144,107.1323,6624.0
2015-10-08 13:05:00,119.32,119.38,119.3,119.37,1939.0,107.1772,107.2311,107.1593,107.2221,1939.0
2015-10-08 13:10:00,119.31,119.33,119.27,119.32,3199.0,107.1683,107.1862,107.1323,107.1772,3199.0
2015-10-08 13:15:00,119.31,119.34,119.28,119.29,5100.0,107.1683,107.1952,107.1413,107.1503,5100.0
2015-10-08 13:20:00,119.34,119.38,119.31,119.31,5616.0,107.1952,107.2311,107.1683,107.1683,5616.0
2015-10-08 13:25:00,119.35,119.43,119.32,119.4,4534.0,107.2042,107.276,107.1772,107.2491,4534.0
2015-10-08 13:30:00,119.42,119.52,119.39,119.51,5665.0,107.2671,107.3569,107.2401,107.3479,5665.0
2015-10-08 13:35:00,119.53,119.6,119.52,119.56,10291.0,107.3659,107.4287,107.3569,107.3928,10291.0
2015-10-08 13:40:00,119.56,119.65,119.5,119.53,14028.0,107.3928,107.4736,107.3389,107.3659,14028.0
2015-10-08 13:45:00,119.56,119.64,119.55,119.57,6702.0,107.3928,107.4647,107.3838,107.4018,6702.0
2015-10-08 13:50:00,119.57,119.6,119.5,119.55,16093.0,107.4018,107.4287,107.3389,107.3838,16093.0
2015-10-08 13:55:00,119.55,119.64,119.53,119.53,4127.0,107.3838,107.4647,107.3659,107.3659,4127.0
2015-10-08 14:00:00,119.56,119.9,119.56,119.78,23759.0,107.3928,107.6982,107.3928,107.5904,23759.0
2015-10-08 14:05:00,119.78,119.78,119.4,119.47,7125.0,107.5904,107.5904,107.2491,107.312,7125.0
2015-10-08 14:10:00,119.46,119.82,119.46,119.76,12127.0,107.303,107.6263,107.303,107.5725,12127.0
2015-10-08 14:15:00,119.71,119.78,119.6,119.75,7773.0,107.5275,107.5904,107.4287,107.5635,7773.0
2015-10-08 14:20:00,119.72,119.89,119.69,119.86,17966.0,107.5365,107.6892,107.5096,107.6623,17966.0
2015-10-08 14:25:00,119.87,119.99,119.77,119.96,29129.0,107.6713,107.779,107.5814,107.7521,29129.0
2015-10-08 14:30:00,119.93,120.23,119.93,120.19,41013.0,107.7252,107.9946,107.7252,107.9587,41013.0
2015-10-08 14:35:00,120.21,120.32,120.09,120.3,28895.0,107.9767,108.0755,107.8689,108.0575,28895.0
2015-10-08 14:40:00,120.3,120.45,120.23,120.23,25122.0,108.0575,108.1922,107.9946,107.9946,25122.0
2015-10-08 14:45:00,120.23,120.38,120.14,120.29,17633.0,107.9946,108.1294,107.9138,108.0485,17633.0
2015-10-08 14:50:00,120.27,120.34,120.18,120.22,13202.0,108.0306,108.0934,107.9497,107.9856,13202.0
2015-10-08 14:55:00,120.27,120.46,120.19,120.41,20307.0,108.0306,108.2012,107.9587,108.1563,20307.0
2015-10-08 15:00:00,120.41,120.54,120.39,120.49,19069.0,108.1563,108.2731,108.1383,108.2282,19069.0
2015-10-08 15:05:00,120.47,120.53,120.41,120.49,13189.0,108.2102,108.2641,108.1563,108.2282,13189.0
2015-10-08 15:10:00,120.47,120.69,120.46,120.62,32793.0,108.2102,108.4078,108.2012,108.3449,32793.0
2015-10-08 15:15:00,120.63,120.73,120.55,120.56,33608.0,108.3539,108.4437,108.2821,108.291,33608.0
2015-10-08 15:20:00,120.56,120.66,120.33,120.34,16077.0,108.291,108.3809,108.0844,108.0934,16077.0
2015-10-08 15:25:00,120.33,120.52,120.33,120.45,18930.0,108.0844,108.2551,108.0844,108.1922,18930.0
2015-10-08 15:30:00,120.46,120.68,120.46,120.54,34529.0,108.2012,108.3988,108.2012,108.2731,34529.0
2015-10-08 15:35:00,120.52,120.6,120.35,120.42,33658.0,108.2551,108.327,108.1024,108.1653,33658.0
2015-10-08 15:40:00,120.43,120.67,120.43,120.64,40249.0,108.1743,108.3898,108.1743,108.3629,40249.0
2015-10-08 15:45:00,120.59,120.67,120.55,120.59,33862.0,108.318,108.3898,108.2821,108.318,33862.0
2015-10-08 15:50:00,120.59,120.68,120.57,120.68,51233.0,108.318,108.3988,108.3,108.3988,51233.0
2015-10-08 15:55:00,120.67,120.69,120.51,120.55,93855.0,108.3898,108.4078,108.2461,108.2821,93855.0
2015-10-09 09:30:00,119.0,119.69,118.96,119.66,103670.0,106.8898,107.5096,106.8539,107.4826,103670.0
2015-10-09 09:35:00,119.66,120.37,119.64,120.37,48998.0,107.4826,108.1204,107.4647,108.1204,48998.0
2015-10-09 09:40:00,120.37,120.51,119.92,120.03,46367.0,108.1204,108.2461,107.7162,107.815,46367.0
2015-10-09 09:45:00,119.98,120.04,119.82,120.03,28638.0,107.7701,107.824,107.6263,107.815,28638.0
2015-10-09 09:50:00,120.0,120.69,120.0,120.55,50998.0,107.788,108.4078,107.788,108.2821,50998.0
2015-10-09 09:55:00,120.52,120.71,120.3,120.69,34363.0,108.2551,108.4258,108.0575,108.4078,34363.0
2015-10-09 10:00:00,120.61,120.67,120.01,120.09,26041.0,108.336,108.3898,107.797,107.8689,26041.0
2015-10-09 10:05:00,120.09,120.17,119.88,120.01,30462.0,107.8689,107.9407,107.6802,107.797,30462.0
2015-10-09 10:10:00,119.97,120.14,119.61,120.01,41558.0,107.7611,107.9138,107.4377,107.797,41558.0
2015-10-09 10:15:00,119.92,120.09,119.88,119.97,16029.0,107.7162,107.8689,107.6802,107.7611,16029.0
2015-10-09 10:20:00,120.0,120.39,120.0,120.2,52320.0,107.788,108.1383,107.788,107.9677,52320.0
2015-10-09 10:25:00,120.16,120.46,120.07,120.27,66448.0,107.9317,108.2012,107.8509,108.0306,66448.0
2015-10-09 10:30:00,120.27,120.48,120.26,120.44,13118.0,108.0306,108.2192,108.0216,108.1833,13118.0
2015-10-09 10:35:00,120.43,120.47,120.23,120.25,164869.0,108.1743,108.2102,107.9946,108.0126,164869.0
2015-10-09 10:40:00,120.23,120.29,120.12,120.22,11121.0,107.9946,108.0485,107.8958,107.9856,11121.0
2015-10-09 10:45:00,120.25,120.33,120.13,120.13,6014.0,108.0126,108.0844,107.9048,107.9048,6014.0
2015-10-09 10:50:00,120.12,120.25,120.08,120.24,13212.0,107.8958,108.0126,107.8599,108.0036,13212.0
2015-10-09 10:55:00,120.24,120.59,120.24,120.59,7849.0,108.0036,108.318,108.0036,108.318,7849.0
2015-10-09 11:00:00,120.61,120.68,120.45,120.46,8404.0,108.336,108.3988,108.1922,108.2012,8404.0
2015-10-09 11:05:00,120.46,120.62,120.46,120.6,15049.0,108.2012,108.3449,108.2012,108.327,15049.0
2015-10-09 11:10:00,120.56,120.58,120.36,120.45,6281.0,108.291,108.309,108.1114,108.1922,6281.0
2015-10-09 11:15:00,120.41,120.53,120.37,120.38,13385.0,108.1563,108.2641,108.1204,108.1294,13385.0
2015-10-09 11:20:00,120.37,120.45,120.33,120.45,14113.0,108.1204,108.1922,108.0844,108.1922,14113.0
2015-10-09 11:25:00,120.44,120.6,120.42,120.56,17324.0,108.1833,108.327,108.1653,108.291,17324.0
2015-10-09 11:30:00,120.54,120.57,120.41,120.47,20339.0,108.2731,108.3,108.1563,108.2102,20339.0
2015-10-09 11:35:00,120.46,120.6,120.32,120.34,31867.0,108.2012,108.327,108.0755,108.0934,31867.0
2015-10-09 11:40:00,120.33,120.4,120.09,120.14,31307.0,108.0844,108.1473,107.8689,107.9138,31307.0
2015-10-09 11:45:00,120.14,120.3,120.13,120.21,8142.0,107.9138,108.0575,107.9048,107.9767,8142.0
2015-10-09 11:50:00,120.23,120.26,120.07,120.11,6424.0,107.9946,108.0216,107.8509,107.8868,6424.0
2015-10-09 11:55:00,120.1,120.32,120.1,120.22,10112.0,107.8779,108.0755,107.8779,107.9856,10112.0
2015-10-09 12:00:00,120.2,120.23,120.09,120.09,12253.0,107.9677,107.9946,107.8689,107.8689,12253.0
2015-10-09 12:05:00,120.11,120.11,119.98,120.04,21887.0,107.8868,107.8868,107.7701,107.824,21887.0
2015-10-09 12:10:00,120.03,120.07,119.94,119.96,9069.0,107.815,107.8509,107.7341,107.7521,9069.0
2015-10-09 12:15:00,119.99,120.04,119.93,120.0,27717.0,107.779,107.824,107.7252,107.788,27717.0
2015-10-09 12:20:00,120.0,120.06,119.96,120.02,12137.0,107.788,107.8419,107.7521,107.806,12137.0
2015-10-09 12:25:00,120.04,120.16,120.01,120.15,8202.0,107.824,107.9317,107.797,107.9228,8202.0
2015-10-09 12:30:00,120.13,120.14,120.05,120.1,9790.0,107.9048,107.9138,107.8329,107.8779,9790.0
2015-10-09 12:35:00,120.1,120.33,120.05,120.27,37576.0,107.8779,108.0844,107.8329,108.0306,37576.0
2015-10-09 12:40:00,120.28,120.28,120.16,120.16,6379.0,108.0395,108.0395,107.9317,107.9317,6379.0
2015-10-09 12:45:00,120.15,120.34,120.11,120.3,33516.0,107.9228,108.0934,107.8868,108.0575,33516.0
2015-10-09 12:50:00,120.27,120.53,120.25,120.49,36590.0,108.0306,108.2641,108.0126,108.2282,36590.0
2015-10-09 12:55:00,120.5,120.51,120.4,120.48,27924.0,108.2371,108.2461,108.1473,108.2192,27924.0
2015-10-09 13:00:00,120.48,120.48,120.26,120.32,5443.0,108.2192,108.2192,108.0216,108.0755,5443.0
2015-10-09 13:05:00,120.3,120.32,120.15,120.15,9701.0,108.0575,108.0755,107.9228,107.9228,9701.0
2015-10-09 13:10:00,120.14,120.19,120.01,120.15,9728.0,107.9138,107.9587,107.797,107.9228,9728.0
2015-10-09 13:15:00,120.18,120.41,120.16,120.41,6584.0,107.9497,108.1563,107.9317,108.1563,6584.0
2015-10-09 13:20:00,120.41,120.49,120.41,120.45,7527.0,108.1563,108.2282,108.1563,108.1922,7527.0
2015-10-09 13:25:00,120.43,120.43,120.26,120.37,18098.0,108.1743,108.1743,108.0216,108.1204,18098.0
2015-10-09 13:30:00,120.37,120.37,120.26,120.29,6865.0,108.1204,108.1204,108.0216,108.0485,6865.0
2015-10-09 13:35:00,120.26,120.51,120.21,120.48,28487.0,108.0216,108.2461,107.9767,108.2192,28487.0
2015-10-09 13:40:00,120.48,120.54,120.39,120.54,4462.0,108.2192,108.2731,108.1383,108.2731,4462.0
2015-10-09 13:45:00,120.52,120.54,120.44,120.48,10555.0,108.2551,108.2731,108.1833,108.2192,10555.0
2015-10-09 13:50:00,120.49,120.51,120.43,120.43,6456.0,108.2282,108.2461,108.1743,108.1743,6456.0
2015-10-09 13:55:00,120.44,120.51,120.41,120.41,7318.0,108.1833,108.2461,108.1563,108.1563,7318.0
2015-10-09 14:00:00,120.43,120.48,120.29,120.3,18416.0,108.1743,108.2192,108.0485,108.0575,18416.0
2015-10-09 14:05:00,120.3,120.33,120.21,120.21,4336.0,108.0575,108.0844,107.9767,107.9767,4336.0
2015-10-09 14:10:00,120.22,120.35,120.22,120.34,6769.0,107.9856,108.1024,107.9856,108.0934,6769.0
2015-10-09 14:15:00,120.33,120.36,120.24,120.27,3584.0,108.0844,108.1114,108.0036,108.0306,3584.0
2015-10-09 14:20:00,120.28,120.28,120.18,120.2,6148.0,108.0395,108.0395,107.9497,107.9677,6148.0
2015-10-09 14:25:00,120.2,120.47,120.19,120.45,20137.0,107.9677,108.2102,107.9587,108.1922,20137.0
2015-10-09 14:30:00,120.42,120.44,120.3,120.32,5862.0,108.1653,108.1833,108.0575,108.0755,5862.0
2015-10-09 14:35:00,120.33,120.45,120.3,120.4,11044.0,108.0844,108.1922,108.0575,108.1473,11044.0
2015-10-09 14:40:00,120.4,120.43,120.33,120.34,11591.0,108.1473,108.1743,108.0844,108.0934,11591.0
2015-10-09 14:45:00,120.35,120.45,120.35,120.44,7926.0,108.1024,108.1922,108.1024,108.1833,7926.0
2015-10-09 14:50:00,120.45,120.46,120.37,120.41,12285.0,108.1922,108.2012,108.1204,108.1563,12285.0
2015-10-09 14:55:00,120.42,120.48,120.4,120.45,8175.0,108.1653,108.2192,108.1473,108.1922,8175.0
2015-10-09 15:00:00,120.45,120.45,120.32,120.35,11386.0,108.1922,108.1922,108.0755,108.1024,11386.0
2015-10-09 15:05:00,120.34,120.38,120.29,120.37,49983.0,108.0934,108.1294,108.0485,108.1204,49983.0
2015-10-09 15:10:00,120.37,120.41,120.23,120.35,14399.0,108.1204,108.1563,107.9946,108.1024,14399.0
2015-10-09 15:15:00,120.35,120.43,120.3,120.38,19934.0,108.1024,108.1743,108.0575,108.1294,19934.0
2015-10-09 15:20:00,120.37,120.55,120.37,120.52,9174.0,108.1204,108.2821,108.1204,108.2551,9174.0
2015-10-09 15:25:00,120.55,120.65,120.49,120.6,10477.0,108.2821,108.3719,108.2282,108.327,10477.0
2015-10-09 15:30:00,120.62,120.74,120.61,120.68,14593.0,108.3449,108.4527,108.336,108.3988,14593.0
2015-10-09 15:35:00,120.67,120.7,120.58,120.58,13022.0,108.3898,108.4168,108.309,108.309,13022.0
2015-10-09 15:40:00,120.59,120.65,120.55,120.64,17121.0,108.318,108.3719,108.2821,108.3629,17121.0
2015-10-09 15:45:00,120.64,120.67,120.45,120.46,38046.0,108.3629,108.3898,108.1922,108.2012,38046.0
2015-10-09 15:50:00,120.45,120.5,120.34,120.4,55297.0,108.1922,108.2371,108.0934,108.1473,55297.0
2015-10-09 15:55:00,120.4,120.58,120.37,120.52,73115.0,108.1473,108.309,108.1204,108.2551,73115.0
2015-10-12 09:30:00,120.15,120.15,119.64,119.65,18543.0,107.9228,107.9228,107.4647,107.4736,18543.0
2015-10-12 09:35:00,119.65,119.68,119.41,119.6,27952.0,107.4736,107.5006,107.2581,107.4287,27952.0
2015-10-12 09:40:00,119.66,119.85,119.5,119.77,17113.0,107.4826,107.6533,107.3389,107.5814,17113.0
2015-10-12 09:45:00,119.82,119.94,119.78,119.83,11161.0,107.6263,107.7341,107.5904,107.6353,11161.0
2015-10-12 09:50:00,119.79,119.82,119.69,119.81,10480.0,107.5994,107.6263,107.5096,107.6174,10480.0
2015-10-12 09:55:00,119.87,119.88,119.8,119.81,2714.0,107.6713,107.6802,107.6084,107.6174,2714.0
2015-10-12 10:00:00,119.81,119.97,119.72,119.97,10509.0,107.6174,107.7611,107.5365,107.7611,10509.0
2015-10-12 10:05:00,119.99,120.12,119.98,120.0,4325.0,107.779,107.8958,107.7701,107.788,4325.0
2015-10-12 10:10:00,120.08,120.25,120.04,120.09,8629.0,107.8599,108.0126,107.824,107.8689,8629.0
2015-10-12 10:15:00,120.05,120.16,119.99,120.12,6245.0,107.8329,107.9317,107.779,107.8958,6245.0
2015-10-12 10:20:00,120.06,120.13,119.87,119.99,4576.0,107.8419,107.9048,107.6713,107.779,4576.0
2015-10-12 10:25:00,119.95,120.1,119.87,120.09,5434.0,107.7431,107.8779,107.6713,107.8689,5434.0
2015-10-12 10:30:00,120.11,120.23,120.09,120.19,3932.0,107.8868,107.9946,107.8689,107.9587,3932.0
2015-10-12 10:35:00,120.16,120.31,120.1,120.16,11563.0,107.9317,108.0665,107.8779,107.9317,11563.0
2015-10-12 10:40:00,120.11,120.22,120.07,120.19,4927.0,107.8868,107.9856,107.8509,107.9587,4927.0
2015-10-12 10:45:00,120.22,120.27,120.09,120.25,5360.0,107.9856,108.0306,107.8689,108.0126,5360.0
2015-10-12 10:50:00,120.27,120.37,120.13,120.13,13754.0,108.0306,108.1204,107.9048,107.9048,13754.0
2015-10-12 10:55:00,120.14,120.22,120.12,120.12,4492.0,107.9138,107.9856,107.8958,107.8958,4492.0
2015-10-12 11:00:00,120.1,120.38,120.1,120.34,21573.0,107.8779,108.1294,107.8779,108.0934,21573.0
2015-10-12 11:05:00,120.35,120.46,120.33,120.38,10093.0,108.1024,108.2012,108.0844,108.1294,10093.0
2015-10-12 11:10:00,120.41,120.41,120.28,120.4,8324.0,108.1563,108.1563,108.0395,108.1473,8324.0
2015-10-12 11:15:00,120.4,120.45,120.34,120.42,3600.0,108.1473,108.1922,108.0934,108.1653,3600.0
2015-10-12 11:20:00,120.45,120.48,120.39,120.42,3504.0,108.1922,108.2192,108.1383,108.1653,3504.0
2015-10-12 11:25:00,120.41,120.47,120.39,120.4,7700.0,108.1563,108.2102,108.1383,108.1473,7700.0
2015-10-12 11:30:00,120.43,120.5,120.39,120.45,12390.0,108.1743,108.2371,108.1383,108.1922,12390.0
2015-10-12 11:35:00,120.43,120.43,120.27,120.34,4357.0,108.1743,108.1743,108.0306,108.0934,4357.0
2015-10-12 11:40:00,120.3,120.66,120.3,120.54,8895.0,108.0575,108.3809,108.0575,108.2731,8895.0
2015-10-12 11:45:00,120.53,120.54,120.38,120.44,3339.0,108.2641,108.2731,108.1294,108.1833,3339.0
2015-10-12 11:50:00,120.44,120.44,120.27,120.31,7400.0,108.1833,108.1833,108.0306,108.0665,7400.0
2015-10-12 11:55:00,120.35,120.38,120.31,120.37,12627.0,108.1024,108.1294,108.0665,108.1204,12627.0
2015-10-12 12:00:00,120.35,120.41,120.31,120.38,5500.0,108.1024,108.1563,108.0665,108.1294,5500.0
2015-10-12 12:05:00,120.38,120.51,120.36,120.48,10145.0,108.1294,108.2461,108.1114,108.2192,10145.0
2015-10-12 12:10:00,120.48,120.54,120.4,120.4,14519.0,108.2192,108.2731,108.1473,108.1473,14519.0
2015-10-12 12:15:00,120.4,120.46,120.39,120.45,3518.0,108.1473,108.2012,108.1383,108.1922,3518.0
2015-10-12 12:20:00,120.45,120.52,120.42,120.51,2962.0,108.1922,108.2551,108.1653,108.2461,2962.0
2015-10-12 12:25:00,120.54,120.54,120.45,120.52,7625.0,108.2731,108.2731,108.1922,108.2551,7625.0
2015-10-12 12:30:00,120.53,120.54,120.43,120.46,7600.0,108.2641,108.2731,108.1743,108.2012,7600.0
2015-10-12 12:35:00,120.44,120.44,120.36,120.38,4925.0,108.1833,108.1833,108.1114,108.1294,4925.0
2015-10-12 12:40:00,120.36,120.42,120.33,120.42,2937.0,108.1114,108.1653,108.0844,108.1653,2937.0
2015-10-12 12:45:00,120.44,120.48,120.43,120.43,2044.0,108.1833,108.2192,108.1743,108.1743,2044.0
2015-10-12 12:50:00,120.43,120.49,120.4,120.44,5651.0,108.1743,108.2282,108.1473,108.1833,5651.0
2015-10-12 12:55:00,120.44,120.49,120.44,120.49,2588.0,108.1833,108.2282,108.1833,108.2282,2588.0
2015-10-12 13:00:00,120.5,120.5,120.4,120.44,4247.0,108.2371,108.2371,108.1473,108.1833,4247.0
2015-10-12 13:05:00,120.48,120.48,120.38,120.47,2470.0,108.2192,108.2192,108.1294,108.2102,2470.0
2015-10-12 13:10:00,120.46,120.58,120.46,120.53,8113.0,108.2012,108.309,108.2012,108.2641,8113.0
2015-10-12 13:15:00,120.51,120.6,120.51,120.53,17815.0,108.2461,108.327,108.2461,108.2641,17815.0
2015-10-12 13:20:00,120.56,120.69,120.55,120.66,8898.0,108.291,108.4078,108.2821,108.3809,8898.0
2015-10-12 13:25:00,120.69,120.71,120.49,120.55,30663.0,108.4078,108.4258,108.2282,108.2821,30663.0
2015-10-12 13:30:00,120.55,120.66,120.5,120.66,15190.0,108.2821,108.3809,108.2371,108.3809,15190.0
2015-10-12 13:35:00,120.68,120.76,120.67,120.74,10550.0,108.3988,108.4707,108.3898,108.4527,10550.0
2015-10-12 13:40:00,120.75,120.75,120.66,120.69,5240.0,108.4617,108.4617,108.3809,108.4078,5240.0
2015-10-12 13:45:00,120.7,120.8,120.67,120.76,9718.0,108.4168,108.5066,108.3898,108.4707,9718.0
2015-10-12 13:50:00,120.75,120.76,120.61,120.66,21399.0,108.4617,108.4707,108.336,108.3809,21399.0
2015-10-12 13:55:00,120.68,120.71,120.65,120.65,4813.0,108.3988,108.4258,108.3719,108.3719,4813.0
2015-10-12 14:00:00,120.66,120.68,120.6,120.65,9600.0,108.3809,108.3988,108.327,108.3719,9600.0
2015-10-12 14:05:00,120.63,120.63,120.56,120.58,11710.0,108.3539,108.3539,108.291,108.309,11710.0
2015-10-12 14:10:00,120.59,120.61,120.53,120.53,5146.0,108.318,108.336,108.2641,108.2641,5146.0
2015-10-12 14:15:00,120.54,120.55,120.47,120.47,8747.0,108.2731,108.2821,108.2102,108.2102,8747.0
2015-10-12 14:20:00,120.48,120.49,120.41,120.45,11314.0,108.2192,108.2282,108.1563,108.1922,11314.0
2015-10-12 14:25:00,120.46,120.46,120.38,120.39,6865.0,108.2012,108.2012,108.1294,108.1383,6865.0
2015-10-12 14:30:00,120.39,120.48,120.37,120.44,10079.0,108.1383,108.2192,108.1204,108.1833,10079.0
2015-10-12 14:35:00,120.44,120.44,120.32,120.32,18894.0,108.1833,108.1833,108.0755,108.0755,18894.0
2015-10-12 14:40:00,120.33,120.36,120.29,120.33,6850.0,108.0844,108.1114,108.0485,108.0844,6850.0
2015-10-12 14:45:00,120.33,120.43,120.32,120.39,12139.0,108.0844,108.1743,108.0755,108.1383,12139.0
2015-10-12 14:50:00,120.38,120.39,120.34,120.37,9660.0,108.1294,108.1383,108.0934,108.1204,9660.0
2015-10-12 14:55:00,120.38,120.42,120.36,120.37,6850.0,108.1294,108.1653,108.1114,108.1204,6850.0
2015-10-12 15:00:00,120.39,120.47,120.37,120.43,8245.0,108.1383,108.2102,108.1204,108.1743,8245.0
2015-10-12 15:05:00,120.43,120.55,120.41,120.54,22745.0,108.1743,108.2821,108.1563,108.2731,22745.0
2015-10-12 15:10:00,120.54,120.59,120.5,120.57,8113.0,108.2731,108.318,108.2371,108.3,8113.0
2015-10-12 15:15:00,120.57,120.61,120.53,120.58,9336.0,108.3,108.336,108.2641,108.309,9336.0
2015-10-12 15:20:00,120.59,120.61,120.53,120.57,6436.0,108.318,108.336,108.2641,108.3,6436.0
2015-10-12 15:25:00,120.54,120.6,120.5,120.56,8956.0,108.2731,108.327,108.2371,108.291,8956.0
2015-10-12 15:30:00,120.6,120.61,120.55,120.58,7465.0,108.327,108.336,108.2821,108.309,7465.0
2015-10-12 15:35:00,120.6,120.61,120.54,120.57,10668.0,108.327,108.336,108.2731,108.3,10668.0
2015-10-12 15:40:00,120.58,120.62,120.51,120.57,14504.0,108.309,108.3449,108.2461,108.3,14504.0
2015-10-12 15:45:00,120.56,120.62,120.5,120.54,31394.0,108.291,108.3449,108.2371,108.2731,31394.0
2015-10-12 15:50:00,120.55,120.55,120.42,120.42,18476.0,108.2821,108.2821,108.1653,108.1653,18476.0
2015-10-12 15:55:00,120.42,120.56,120.4,120.54,25152.0,108.1653,108.291,108.1473,108.2731,25152.0
2015-10-13 09:30:00,119.63,120.45,119.12,119.12,30815.0,107.4557,108.1922,106.9976,106.9976,30815.0
2015-10-13 09:35:00,119.28,120.01,119.19,120.01,13110.0,107.1413,107.797,107.0605,107.797,13110.0
2015-10-13 09:40:00,120.11,120.52,120.1,120.52,13125.0,107.8868,108.2551,107.8779,108.2551,13125.0
2015-10-13 09:45:00,120.53,120.59,120.33,120.59,5660.0,108.2641,108.318,108.0844,108.318,5660.0
2015-10-13 09:50:00,120.59,120.68,120.47,120.6,9317.0,108.318,108.3988,108.2102,108.327,9317.0
2015-10-13 09:55:00,120.58,120.6,120.39,120.54,8562.0,108.309,108.327,108.1383,108.2731,8562.0
2015-10-13 10:00:00,120.57,120.73,120.51,120.61,12738.0,108.3,108.4437,108.2461,108.336,12738.0
2015-10-13 10:05:00,120.67,120.67,120.54,120.6,5646.0,108.3898,108.3898,108.2731,108.327,5646.0
2015-10-13 10:10:00,120.57,120.75,120.55,120.64,14943.0,108.3,108.4617,108.2821,108.3629,14943.0
2015-10-13 10:15:00,120.63,120.73,120.55,120.69,5181.0,108.3539,108.4437,108.2821,108.4078,5181.0
2015-10-13 10:20:00,120.69,120.73,120.62,120.62,4800.0,108.4078,108.4437,108.3449,108.3449,4800.0
2015-10-13 10:25:00,120.65,120.87,120.55,120.6,36258.0,108.3719,108.5695,108.2821,108.327,36258.0
2015-10-13 10:30:00,120.64,120.74,120.52,120.54,22680.0,108.3629,108.4527,108.2551,108.2731,22680.0
2015-10-13 10:35:00,120.57,120.72,120.55,120.61,4904.0,108.3,108.4348,108.2821,108.336,4904.0
2015-10-13 10:40:00,120.6,120.71,120.58,120.69,5056.0,108.327,108.4258,108.309,108.4078,5056.0
2015-10-13 10:45:00,120.74,120.78,120.61,120.63,20722.0,108.4527,108.4887,108.336,108.3539,20722.0
2015-10-13 10:50:00,120.63,120.77,120.62,120.77,7907.0,108.3539,108.4797,108.3449,108.4797,7907.0
2015-10-13 10:55:00,120.76,120.92,120.72,120.9,14006.0,108.4707,108.6144,108.4348,108.5964,14006.0
2015-10-13 11:00:00,120.86,120.96,120.86,120.96,2500.0,108.5605,108.6503,108.5605,108.6503,2500.0
2015-10-13 11:05:00,120.99,121.06,120.88,120.91,11872.0,108.6773,108.7402,108.5785,108.6054,11872.0
2015-10-13 11:10:00,120.88,120.94,120.68,120.68,10619.0,108.5785,108.6324,108.3988,108.3988,10619.0
2015-10-13 11:15:00,120.67,120.82,120.66,120.82,7789.0,108.3898,108.5246,108.3809,108.5246,7789.0
2015-10-13 11:20:00,120.84,120.87,120.67,120.67,6885.0,108.5425,108.5695,108.3898,108.3898,6885.0
2015-10-13 11:25:00,120.69,120.71,120.61,120.71,8211.0,108.4078,108.4258,108.336,108.4258,8211.0
2015-10-13 11:30:00,120.73,120.79,120.61,120.73,11382.0,108.4437,108.4976,108.336,108.4437,11382.0
2015-10-13 11:35:00,120.7,120.92,120.65,120.92,12157.0,108.4168,108.6144,108.3719,108.6144,12157.0
2015-10-13 11:40:00,120.9,120.92,120.61,120.78,15551.0,108.5964,108.6144,108.336,108.4887,15551.0
2015-10-13 11:45:00,120.75,120.82,120.68,120.75,3595.0,108.4617,108.5246,108.3988,108.4617,3595.0
2015-10-13 11:50:00,120.74,120.74,120.59,120.72,4566.0,108.4527,108.4527,108.318,108.4348,4566.0
2015-10-13 11:55:00,120.72,120.8,120.67,120.78,5405.0,108.4348,108.5066,108.3898,108.4887,5405.0
2015-10-13 12:00:00,120.8,120.85,120.79,120.82,6153.0,108.5066,108.5515,108.4976,108.5246,6153.0
2015-10-13 12:05:00,120.79,120.84,120.71,120.79,12685.0,108.4976,108.5425,108.4258,108.4976,12685.0
2015-10-13 12:10:00,120.77,120.88,120.72,120.88,7755.0,108.4797,108.5785,108.4348,108.5785,7755.0
2015-10-13 12:15:00,120.87,120.9,120.78,120.79,17892.0,108.5695,108.5964,108.4887,108.4976,17892.0
2015-10-13 12:20:00,120.81,120.96,120.8,120.96,5045.0,108.5156,108.6503,108.5066,108.6503,5045.0
2015-10-13 12:25:00,120.96,120.96,120.87,120.87,5547.0,108.6503,108.6503,108.5695,108.5695,5547.0
2015-10-13 12:30:00,120.88,120.99,120.87,120.98,7165.0,108.5785,108.6773,108.5695,108.6683,7165.0
2015-10-13 12:35:00,120.98,120.99,120.87,120.94,11662.0,108.6683,108.6773,108.5695,108.6324,11662.0
2015-10-13 12:40:00,120.97,121.03,120.87,120.87,12883.0,108.6593,108.7132,108.5695,108.5695,12883.0
2015-10-13 12:45:00,120.87,120.92,120.83,120.83,15129.0,108.5695,108.6144,108.5336,108.5336,15129.0
2015-10-13 12:50:00,120.81,120.85,120.69,120.85,15939.0,108.5156,108.5515,108.4078,108.5515,15939.0
2015-10-13 12:55:00,120.84,120.85,120.57,120.57,7439.0,108.5425,108.5515,108.3,108.3,7439.0
2015-10-13 13:00:00,120.54,120.62,120.49,120.62,9975.0,108.2731,108.3449,108.2282,108.3449,9975.0
2015-10-13 13:05:00,120.59,120.61,120.5,120.56,10250.0,108.318,108.336,108.2371,108.291,10250.0
2015-10-13 13:10:00,120.55,120.65,120.54,120.57,5792.0,108.2821,108.3719,108.2731,108.3,5792.0
2015-10-13 13:15:00,120.56,120.62,120.51,120.62,7986.0,108.291,108.3449,108.2461,108.3449,7986.0
2015-10-13 13:20:00,120.63,120.63,120.48,120.53,7300.0,108.3539,108.3539,108.2192,108.2641,7300.0
2015-10-13 13:25:00,120.54,120.68,120.51,120.68,7818.0,108.2731,108.3988,108.2461,108.3988,7818.0
2015-10-13 13:30:00,120.68,120.7,120.52,120.52,4210.0,108.3988,108.4168,108.2551,108.2551,4210.0
2015-10-13 13:35:00,120.55,120.65,120.49,120.61,10571.0,108.2821,108.3719,108.2282,108.336,10571.0
2015-10-13 13:40:00,120.62,120.65,120.58,120.6,5604.0,108.3449,108.3719,108.309,108.327,5604.0
2015-10-13 13:45:00,120.61,120.68,120.52,120.57,10397.0,108.336,108.3988,108.2551,108.3,10397.0
2015-10-13 13:50:00,120.57,120.61,120.51,120.51,4210.0,108.3,108.336,108.2461,108.2461,4210.0
2015-10-13 13:55:00,120.51,120.57,120.49,120.57,10716.0,108.2461,108.3,108.2282,108.3,10716.0
2015-10-13 14:00:00,120.59,120.59,120.5,120.54,11369.0,108.318,108.318,108.2371,108.2731,11369.0
2015-10-13 14:05:00,120.54,120.56,120.4,120.48,10572.0,108.2731,108.291,108.1473,108.2192,10572.0
2015-10-13 14:10:00,120.46,120.57,120.46,120.47,11884.0,108.2012,108.3,108.2012,108.2102,11884.0
2015-10-13 14:15:00,120.47,120.5,120.4,120.42,7046.0,108.2102,108.2371,108.1473,108.1653,7046.0
2015-10-13 14:20:00,120.44,120.49,120.39,120.42,10231.0,108.1833,108.2282,108.1383,108.1653,10231.0
2015-10-13 14:25:00,120.4,120.47,120.39,120.45,10813.0,108.1473,108.2102,108.1383,108.1922,10813.0
2015-10-13 14:30:00,120.43,120.48,120.39,120.43,12141.0,108.1743,108.2192,108.1383,108.1743,12141.0
2015-10-13 14:35:00,120.44,120.53,120.41,120.46,7633.0,108.1833,108.2641,108.1563,108.2012,7633.0
2015-10-13 14:40:00,120.49,120.5,120.41,120.44,8173.0,108.2282,108.2371,108.1563,108.1833,8173.0
2015-10-13 14:45:00,120.44,120.47,120.4,120.44,17590.0,108.1833,108.2102,108.1473,108.1833,17590.0
2015-10-13 14:50:00,120.43,120.44,120.33,120.39,16102.0,108.1743,108.1833,108.0844,108.1383,16102.0
2015-10-13 14:55:00,120.4,120.43,120.35,120.42,16594.0,108.1473,108.1743,108.1024,108.1653,16594.0
2015-10-13 15:00:00,120.43,120.48,120.36,120.46,19873.0,108.1743,108.2192,108.1114,108.2012,19873.0
2015-10-13 15:05:00,120.46,120.49,120.42,120.45,14629.0,108.2012,108.2282,108.1653,108.1922,14629.0
2015-10-13 15:10:00,120.44,120.5,120.41,120.49,16070.0,108.1833,108.2371,108.1563,108.2282,16070.0
2015-10-13 15:15:00,120.48,120.49,120.34,120.36,41335.0,108.2192,108.2282,108.0934,108.1114,41335.0
2015-10-13 15:20:00,120.35,120.4,120.25,120.27,32292.0,108.1024,108.1473,108.0126,108.0306,32292.0
2015-10-13 15:25:00,120.28,120.28,120.11,120.15,31780.0,108.0395,108.0395,107.8868,107.9228,31780.0
2015-10-13 15:30:00,120.18,120.27,120.11,120.13,12451.0,107.9497,108.0306,107.8868,107.9048,12451.0
2015-10-13 15:35:00,120.11,120.17,120.04,120.08,22027.0,107.8868,107.9407,107.824,107.8599,22027.0
2015-10-13 15:40:00,120.07,120.09,119.97,120.04,23043.0,107.8509,107.8689,107.7611,107.824,23043.0
2015-10-13 15:45:00,120.01,120.07,120.0,120.04,32470.0,107.797,107.8509,107.788,107.824,32470.0
2015-10-13 15:50:00,120.05,120.14,120.02,120.12,26108.0,107.8329,107.9138,107.806,107.8958,26108.0
2015-10-13 15:55:00,120.12,120.21,120.05,120.18,30206.0,107.8958,107.9767,107.8329,107.9497,30206.0
2015-10-14 09:30:00,120.13,120.43,119.9,120.4,16637.0,107.9048,108.1743,107.6982,108.1473,16637.0
2015-10-14 09:35:00,120.31,120.51,120.14,120.43,6148.0,108.0665,108.2461,107.9138,108.1743,6148.0
2015-10-14 09:40:00,120.45,120.83,120.28,120.81,4325.0,108.1922,108.5336,108.0395,108.5156,4325.0
2015-10-14 09:45:00,120.73,120.84,120.63,120.69,5530.0,108.4437,108.5425,108.3539,108.4078,5530.0
2015-10-14 09:50:00,120.63,120.85,120.53,120.68,3686.0,108.3539,108.5515,108.2641,108.3988,3686.0
2015-10-14 09:55:00,120.74,120.91,120.73,120.85,3466.0,108.4527,108.6054,108.4437,108.5515,3466.0
2015-10-14 10:00:00,120.78,120.96,120.71,120.95,3884.0,108.4887,108.6503,108.4258,108.6414,3884.0
2015-10-14 10:05:00,120.94,121.06,120.87,121.0,6831.0,108.6324,108.7402,108.5695,108.6863,6831.0
2015-10-14 10:10:00,120.96,120.99,120.74,120.81,12680.0,108.6503,108.6773,108.4527,108.5156,12680.0
2015-10-14 10:15:00,120.77,120.99,120.75,120.78,31218.0,108.4797,108.6773,108.4617,108.4887,31218.0
2015-10-14 10:20:00,120.76,120.91,120.62,120.62,19784.0,108.4707,108.6054,108.3449,108.3449,19784.0
2015-10-14 10:25:00,120.68,120.68,120.48,120.53,7573.0,108.3988,108.3988,108.2192,108.2641,7573.0
2015-10-14 10:30:00,120.55,120.75,120.5,120.74,8815.0,108.2821,108.4617,108.2371,108.4527,8815.0
2015-10-14 10:35:00,120.76,120.79,120.61,120.65,7772.0,108.4707,108.4976,108.336,108.3719,7772.0
2015-10-14 10:40:00,120.68,120.77,120.64,120.7,5240.0,108.3988,108.4797,108.3629,108.4168,5240.0
2015-10-14 10:45:00,120.68,120.78,120.58,120.7,11061.0,108.3988,108.4887,108.309,108.4168,11061.0
2015-10-14 10:50:00,120.67,120.81,120.64,120.77,6130.0,108.3898,108.5156,108.3629,108.4797,6130.0
2015-10-14 10:55:00,120.71,120.87,120.7,120.85,8325.0,108.4258,108.5695,108.4168,108.5515,8325.0
2015-10-14 11:00:00,120.82,120.87,120.68,120.86,4945.0,108.5246,108.5695,108.3988,108.5605,4945.0
2015-10-14 11:05:00,120.88,120.89,120.73,120.82,8576.0,108.5785,108.5875,108.4437,108.5246,8576.0
2015-10-14 11:10:00,120.8,120.83,120.76,120.79,6600.0,108.5066,108.5336,108.4707,108.4976,6600.0
2015-10-14 11:15:00,120.81,120.95,120.8,120.82,12367.0,108.5156,108.6414,108.5066,108.5246,12367.0
2015-10-14 11:20:00,120.81,120.92,120.77,120.87,3629.0,108.5156,108.6144,108.4797,108.5695,3629.0
2015-10-14 11:25:00,120.86,120.97,120.86,120.91,4550.0,108.5605,108.6593,108.5605,108.6054,4550.0
2015-10-14 11:30:00,120.93,120.97,120.86,120.94,8350.0,108.6234,108.6593,108.5605,108.6324,8350.0
2015-10-14 11:35:00,120.95,121.11,120.92,121.06,6100.0,108.6414,108.7851,108.6144,108.7402,6100.0
2015-10-14 11:40:00,121.06,121.15,121.02,121.12,2539.0,108.7402,108.821,108.7042,108.7941,2539.0
2015-10-14 11:45:00,121.06,121.09,120.83,120.83,7325.0,108.7402,108.7671,108.5336,108.5336,7325.0
2015-10-14 11:50:00,120.86,121.06,120.86,121.04,6245.0,108.5605,108.7402,108.5605,108.7222,6245.0
2015-10-14 11:55:00,121.01,121.13,120.99,121.1,3428.0,108.6952,108.803,108.6773,108.7761,3428.0
2015-10-14 12:00:00,121.1,121.1,121.03,121.03,4945.0,108.7761,108.7761,108.7132,108.7132,4945.0
2015-10-14 12:05:00,121.01,121.04,120.79,120.79,7589.0,108.6952,108.7222,108.4976,108.4976,7589.0
2015-10-14 12:10:00,120.82,120.96,120.77,120.95,6550.0,108.5246,108.6503,108.4797,108.6414,6550.0
2015-10-14 12:15:00,121.02,121.02,120.89,120.99,800.0,108.7042,108.7042,108.5875,108.6773,800.0
2015-10-14 12:20:00,120.98,121.5,120.96,121.29,43534.0,108.6683,109.1354,108.6503,108.9468,43534.0
2015-10-14 12:25:00,121.25,121.31,121.22,121.28,5615.0,108.9108,108.9647,108.8839,108.9378,5615.0
2015-10-14 12:30:00,121.31,121.53,121.31,121.52,8065.0,108.9647,109.1623,108.9647,109.1533,8065.0
2015-10-14 12:35:00,121.52,121.54,121.47,121.47,4235.0,109.1533,109.1713,109.1084,109.1084,4235.0
2015-10-14 12:40:00,121.51,121.66,121.51,121.66,5713.0,109.1444,109.2791,109.1444,109.2791,5713.0
2015-10-14 12:45:00,121.68,121.82,121.68,121.75,4785.0,109.2971,109.4228,109.2971,109.3599,4785.0
2015-10-14 12:50:00,121.71,121.89,121.71,121.79,15429.0,109.324,109.4857,109.324,109.3959,15429.0
2015-10-14 12:55:00,121.86,121.86,121.66,121.68,5230.0,109.4587,109.4587,109.2791,109.2971,5230.0
2015-10-14 13:00:00,121.69,121.75,121.52,121.56,5223.0,109.306,109.3599,109.1533,109.1893,5223.0
2015-10-14 13:05:00,121.53,121.64,121.52,121.55,2729.0,109.1623,109.2611,109.1533,109.1803,2729.0
2015-10-14 13:10:00,121.57,121.73,121.57,121.73,4229.0,109.1983,109.342,109.1983,109.342,4229.0
2015-10-14 13:15:00,121.74,121.79,121.63,121.63,4638.0,109.351,109.3959,109.2522,109.2522,4638.0
2015-10-14 13:20:00,121.66,121.66,121.49,121.52,2700.0,109.2791,109.2791,109.1264,109.1533,2700.0
2015-10-14 13:25:00,121.47,121.49,121.42,121.47,1515.0,109.1084,109.1264,109.0635,109.1084,1515.0
2015-10-14 13:30:00,121.43,121.58,121.36,121.58,3700.0,109.0725,109.2072,109.0096,109.2072,3700.0
2015-10-14 13:35:00,121.59,121.69,121.56,121.59,4224.0,109.2162,109.306,109.1893,109.2162,4224.0
2015-10-14 13:40:00,121.58,121.62,121.5,121.62,3665.0,109.2072,109.2432,109.1354,109.2432,3665.0
2015-10-14 13:45:00,121.65,121.73,121.58,121.63,3996.0,109.2701,109.342,109.2072,109.2522,3996.0
2015-10-14 13:50:00,121.58,121.74,121.51,121.66,3116.0,109.2072,109.351,109.1444,109.2791,3116.0
2015-10-14 13:55:00,121.65,121.66,121.54,121.59,4323.0,109.2701,109.2791,109.1713,109.2162,4323.0
2015-10-14 14:00:00,121.59,121.8,121.55,121.55,6402.0,109.2162,109.4049,109.1803,109.1803,6402.0
2015-10-14 14:05:00,121.5,121.52,121.31,121.39,5264.0,109.1354,109.1533,108.9647,109.0366,5264.0
2015-10-14 14:10:00,121.37,121.42,121.28,121.42,6592.0,109.0186,109.0635,108.9378,109.0635,6592.0
2015-10-14 14:15:00,121.37,121.41,121.26,121.3,4825.0,109.0186,109.0545,108.9198,108.9557,4825.0
2015-10-14 14:20:00,121.26,121.38,121.26,121.32,7638.0,108.9198,109.0276,108.9198,108.9737,7638.0
2015-10-14 14:25:00,121.36,121.4,121.31,121.31,15003.0,109.0096,109.0456,108.9647,108.9647,15003.0
2015-10-14 14:30:00,121.3,121.33,121.22,121.24,10417.0,108.9557,108.9827,108.8839,108.9018,10417.0
2015-10-14 14:35:00,121.22,121.3,121.18,121.29,6213.0,108.8839,108.9557,108.8479,108.9468,6213.0
2015-10-14 14:40:00,121.27,121.27,121.06,121.09,6934.0,108.9288,108.9288,108.7402,108.7671,6934.0
2015-10-14 14:45:00,121.09,121.13,121.03,121.06,4554.0,108.7671,108.803,108.7132,108.7402,4554.0
2015-10-14 14:50:00,121.05,121.07,121.0,121.04,4772.0,108.7312,108.7491,108.6863,108.7222,4772.0
2015-10-14 14:55:00,121.01,121.08,120.96,120.98,5464.0,108.6952,108.7581,108.6503,108.6683,5464.0
2015-10-14 15:00:00,121.01,121.16,121.01,121.16,6277.0,108.6952,108.83,108.6952,108.83,6277.0
2015-10-14 15:05:00,121.15,121.29,121.09,121.29,6485.0,108.821,108.9468,108.7671,108.9468,6485.0
2015-10-14 15:10:00,121.23,121.4,121.22,121.26,6312.0,108.8929,109.0456,108.8839,108.9198,6312.0
2015-10-14 15:15:00,121.26,121.28,121.13,121.13,8563.0,108.9198,108.9378,108.803,108.803,8563.0
2015-10-14 15:20:00,121.15,121.2,121.06,121.2,9340.0,108.821,108.8659,108.7402,108.8659,9340.0
2015-10-14 15:25:00,121.13,121.31,121.1,121.3,7027.0,108.803,108.9647,108.7761,108.9557,7027.0
2015-10-14 15:30:00,121.29,121.46,121.29,121.35,20135.0,108.9468,109.0995,108.9468,109.0006,20135.0
2015-10-14 15:35:00,121.37,121.39,121.23,121.26,11233.0,109.0186,109.0366,108.8929,108.9198,11233.0
2015-10-14 15:40:00,121.26,121.39,121.18,121.2,13273.0,108.9198,109.0366,108.8479,108.8659,13273.0
2015-10-14 15:45:00,121.19,121.27,121.15,121.2,14884.0,108.8569,108.9288,108.821,108.8659,14884.0
2015-10-14 15:50:00,121.19,121.19,120.99,121.0,30651.0,108.8569,108.8569,108.6773,108.6863,30651.0
2015-10-14 15:55:00,120.98,121.4,120.9,121.34,149375.0,108.6683,109.0456,108.5964,108.9917,149375.0
2015-10-15 09:30:00,121.6,121.7,121.15,121.21,24112.0,109.2252,109.315,108.821,108.8749,24112.0
2015-10-15 09:35:00,121.23,121.34,121.01,121.08,11225.0,108.8929,108.9917,108.6952,108.7581,11225.0
2015-10-15 09:40:00,121.18,121.36,121.17,121.21,8532.0,108.8479,109.0096,108.839,108.8749,8532.0
2015-10-15 09:45:00,121.24,121.37,121.18,121.18,4441.0,108.9018,109.0186,108.8479,108.8479,4441.0
2015-10-15 09:50:00,121.24,121.31,121.13,121.14,2752.0,108.9018,108.9647,108.803,108.812,2752.0
2015-10-15 09:55:00,121.14,121.22,120.92,120.93,5352.0,108.812,108.8839,108.6144,108.6234,5352.0
2015-10-15 10:00:00,120.91,121.02,120.75,120.79,9657.0,108.6054,108.7042,108.4617,108.4976,9657.0
2015-10-15 10:05:00,120.72,121.0,120.72,120.98,11447.0,108.4348,108.6863,108.4348,108.6683,11447.0
2015-10-15 10:10:00,120.93,121.01,120.73,120.77,15652.0,108.6234,108.6952,108.4437,108.4797,15652.0
2015-10-15 10:15:00,120.85,120.85,120.72,120.74,6006.0,108.5515,108.5515,108.4348,108.4527,6006.0
2015-10-15 10:20:00,120.74,120.76,120.65,120.72,8638.0,108.4527,108.4707,108.3719,108.4348,8638.0
2015-10-15 10:25:00,120.72,120.79,120.63,120.77,30447.0,108.4348,108.4976,108.3539,108.4797,30447.0
2015-10-15 10:30:00,120.74,120.76,120.56,120.64,15328.0,108.4527,108.4707,108.291,108.3629,15328.0
2015-10-15 10:35:00,120.65,120.77,120.64,120.67,23967.0,108.3719,108.4797,108.3629,108.3898,23967.0
2015-10-15 10:40:00,120.66,120.96,120.62,120.89,19529.0,108.3809,108.6503,108.3449,108.5875,19529.0
2015-10-15 10:45:00,120.95,121.0,120.79,120.95,8843.0,108.6414,108.6863,108.4976,108.6414,8843.0
2015-10-15 10:50:00,121.03,121.16,121.03,121.13,7177.0,108.7132,108.83,108.7132,108.803,7177.0
2015-10-15 10:55:00,121.1,121.22,121.1,121.22,2089.0,108.7761,108.8839,108.7761,108.8839,2089.0
2015-10-15 11:00:00,121.18,121.22,121.1,121.12,3268.0,108.8479,108.8839,108.7761,108.7941,3268.0
2015-10-15 11:05:00,121.13,121.2,121.08,121.19,10110.0,108.803,108.8659,108.7581,108.8569,10110.0
2015-10-15 11:10:00,121.19,121.26,121.06,121.11,12942.0,108.8569,108.9198,108.7402,108.7851,12942.0
2015-10-15 11:15:00,121.11,121.11,120.97,120.98,3619.0,108.7851,108.7851,108.6593,108.6683,3619.0
2015-10-15 11:20:00,121.03,121.03,120.94,120.96,2760.0,108.7132,108.7132,108.6324,108.6503,2760.0
2015-10-15 11:25:00,120.91,121.01,120.87,120.98,4083.0,108.6054,108.6952,108.5695,108.6683,4083.0
2015-10-15 11:30:00,120.96,121.0,120.89,120.91,3500.0,108.6503,108.6863,108.5875,108.6054,3500.0
2015-10-15 11:35:00,120.87,120.87,120.71,120.71,4117.0,108.5695,108.5695,108.4258,108.4258,4117.0
2015-10-15 11:40:00,120.7,120.7,120.58,120.58,3323.0,108.4168,108.4168,108.309,108.309,3323.0
2015-10-15 11:45:00,120.59,120.59,120.46,120.46,3747.0,108.318,108.318,108.2012,108.2012,3747.0
2015-10-15 11:50:00,120.46,120.46,120.39,120.43,11547.0,108.2012,108.2012,108.1383,108.1743,11547.0
2015-10-15 11:55:00,120.41,120.42,120.23,120.33,11832.0,108.1563,108.1653,107.9946,108.0844,11832.0
2015-10-15 12:00:00,120.33,120.39,120.25,120.34,8747.0,108.0844,108.1383,108.0126,108.0934,8747.0
2015-10-15 12:05:00,120.32,120.39,120.28,120.39,3842.0,108.0755,108.1383,108.0395,108.1383,3842.0
2015-10-15 12:10:00,120.39,120.39,120.3,120.3,3000.0,108.1383,108.1383,108.0575,108.0575,3000.0
2015-10-15 12:15:00,120.3,120.38,120.29,120.37,4522.0,108.0575,108.1294,108.0485,108.1204,4522.0
2015-10-15 12:20:00,120.39,120.51,120.32,120.5,5428.0,108.1383,108.2461,108.0755,108.2371,5428.0
2015-10-15 12:25:00,120.5,120.53,120.47,120.53,1300.0,108.2371,108.2641,108.2102,108.2641,1300.0
2015-10-15 12:30:00,120.54,120.56,120.49,120.55,1953.0,108.2731,108.291,108.2282,108.2821,1953.0
2015-10-15 12:35:00,120.57,120.65,120.55,120.65,3100.0,108.3,108.3719,108.2821,108.3719,3100.0
2015-10-15 12:40:00,120.64,120.76,120.58,120.76,2885.0,108.3629,108.4707,108.309,108.4707,2885.0
2015-10-15 12:45:00,120.74,120.77,120.68,120.73,2403.0,108.4527,108.4797,108.3988,108.4437,2403.0
2015-10-15 12:50:00,120.74,120.83,120.71,120.83,8218.0,108.4527,108.5336,108.4258,108.5336,8218.0
2015-10-15 12:55:00,120.8,120.82,120.76,120.82,3285.0,108.5066,108.5246,108.4707,108.5246,3285.0
2015-10-15 13:00:00,120.84,120.92,120.84,120.89,3426.0,108.5425,108.6144,108.5425,108.5875,3426.0
2015-10-15 13:05:00,120.89,121.06,120.85,120.97,5827.0,108.5875,108.7402,108.5515,108.6593,5827.0
2015-10-15 13:10:00,120.99,121.02,120.89,120.94,5749.0,108.6773,108.7042,108.5875,108.6324,5749.0
2015-10-15 13:15:00,120.96,121.01,120.91,120.96,4828.0,108.6503,108.6952,108.6054,108.6503,4828.0
2015-10-15 13:20:00,120.96,120.98,120.89,120.98,2341.0,108.6503,108.6683,108.5875,108.6683,2341.0
2015-10-15 13:25:00,120.98,121.1,120.98,121.06,4400.0,108.6683,108.7761,108.6683,108.7402,4400.0
2015-10-15 13:30:00,121.06,121.06,120.99,120.99,4204.0,108.7402,108.7402,108.6773,108.6773,4204.0
2015-10-15 13:35:00,120.99,121.08,120.98,121.04,5411.0,108.6773,108.7581,108.6683,108.7222,5411.0
2015-10-15 13:40:00,121.04,121.05,120.97,121.01,4200.0,108.7222,108.7312,108.6593,108.6952,4200.0
2015-10-15 13:45:00,121.05,121.05,120.97,120.99,3228.0,108.7312,108.7312,108.6593,108.6773,3228.0
2015-10-15 13:50:00,121.02,121.03,120.97,120.99,3074.0,108.7042,108.7132,108.6593,108.6773,3074.0
2015-10-15 13:55:00,120.96,121.06,120.93,121.04,9157.0,108.6503,108.7402,108.6234,108.7222,9157.0
2015-10-15 14:00:00,121.04,121.24,121.04,121.24,4446.0,108.7222,108.9018,108.7222,108.9018,4446.0
2015-10-15 14:05:00,121.22,121.29,121.22,121.29,2606.0,108.8839,108.9468,108.8839,108.9468,2606.0
2015-10-15 14:10:00,121.27,121.38,121.25,121.34,5656.0,108.9288,109.0276,108.9108,108.9917,5656.0
2015-10-15 14:15:00,121.33,121.38,121.32,121.36,4102.0,108.9827,109.0276,108.9737,109.0096,4102.0
2015-10-15 14:20:00,121.35,121.35,121.24,121.27,6240.0,109.0006,109.0006,108.9018,108.9288,6240.0
2015-10-15 14:25:00,121.29,121.3,121.22,121.26,6822.0,108.9468,108.9557,108.8839,108.9198,6822.0
2015-10-15 14:30:00,121.26,121.35,121.25,121.35,4408.0,108.9198,109.0006,108.9108,109.0006,4408.0
2015-10-15 14:35:00,121.32,121.39,121.3,121.38,6697.0,108.9737,109.0366,108.9557,109.0276,6697.0
2015-10-15 14:40:00,121.42,121.63,121.4,121.63,4382.0,109.0635,109.2522,109.0456,109.2522,4382.0
2015-10-15 14:45:00,121.62,121.68,121.53,121.64,5639.0,109.2432,109.2971,109.1623,109.2611,5639.0
2015-10-15 14:50:00,121.64,121.71,121.62,121.66,9658.0,109.2611,109.324,109.2432,109.2791,9658.0
2015-10-15 14:55:00,121.62,121.74,121.62,121.63,5975.0,109.2432,109.351,109.2432,109.2522,5975.0
2015-10-15 15:00:00,121.6,121.82,121.6,121.79,9946.0,109.2252,109.4228,109.2252,109.3959,9946.0
2015-10-15 15:05:00,121.79,121.79,121.65,121.65,5045.0,109.3959,109.3959,109.2701,109.2701,5045.0
2015-10-15 15:10:00,121.68,121.7,121.64,121.68,11639.0,109.2971,109.315,109.2611,109.2971,11639.0
2015-10-15 15:15:00,121.7,121.74,121.66,121.73,12181.0,109.315,109.351,109.2791,109.342,12181.0
2015-10-15 15:20:00,121.74,121.87,121.72,121.79,21249.0,109.351,109.4677,109.333,109.3959,21249.0
2015-10-15 15:25:00,121.79,121.86,121.73,121.85,16769.0,109.3959,109.4587,109.342,109.4498,16769.0
2015-10-15 15:30:00,121.83,121.86,121.71,121.73,10593.0,109.4318,109.4587,109.324,109.342,10593.0
2015-10-15 15:35:00,121.72,121.72,121.62,121.65,8672.0,109.333,109.333,109.2432,109.2701,8672.0
2015-10-15 15:40:00,121.63,121.63,121.5,121.57,8038.0,109.2522,109.2522,109.1354,109.1983,8038.0
2015-10-15 15:45:00,121.57,121.71,121.56,121.71,15699.0,109.1983,109.324,109.1893,109.324,15699.0
2015-10-15 15:50:00,121.7,121.74,121.65,121.72,22266.0,109.315,109.351,109.2701,109.333,22266.0
2015-10-15 15:55:00,121.73,121.73,121.55,121.58,74061.0,109.342,109.342,109.1803,109.2072,74061.0
2015-10-16 09:30:00,122.19,122.3,121.54,121.9,88645.0,109.7552,109.854,109.1713,109.4947,88645.0
2015-10-16 09:35:00,121.92,121.93,121.6,121.6,8550.0,109.5126,109.5216,109.2252,109.2252,8550.0
2015-10-16 09:40:00,121.66,121.66,121.14,121.18,24973.0,109.2791,109.2791,108.812,108.8479,24973.0
2015-10-16 09:45:00,121.22,121.42,121.22,121.29,11612.0,108.8839,109.0635,108.8839,108.9468,11612.0
2015-10-16 09:50:00,121.29,121.41,121.2,121.22,15467.0,108.9468,109.0545,108.8659,108.8839,15467.0
2015-10-16 09:55:00,121.2,121.31,121.06,121.22,13299.0,108.8659,108.9647,108.7402,108.8839,13299.0
2015-10-16 10:00:00,121.2,121.46,121.18,121.46,7068.0,108.8659,109.0995,108.8479,109.0995,7068.0
2015-10-16 10:05:00,121.41,121.44,121.29,121.36,2516.0,109.0545,109.0815,108.9468,109.0096,2516.0
2015-10-16 10:10:00,121.34,121.59,121.34,121.49,4421.0,108.9917,109.2162,108.9917,109.1264,4421.0
2015-10-16 10:15:00,121.48,121.53,121.37,121.4,3900.0,109.1174,109.1623,109.0186,109.0456,3900.0
2015-10-16 10:20:00,121.43,121.43,121.21,121.21,6500.0,109.0725,109.0725,108.8749,108.8749,6500.0
2015-10-16 10:25:00,121.19,121.19,121.02,121.12,5716.0,108.8569,108.8569,108.7042,108.7941,5716.0
2015-10-16 10:30:00,121.09,121.14,120.95,120.95,10014.0,108.7671,108.812,108.6414,108.6414,10014.0
2015-10-16 10:35:00,120.95,121.18,120.91,121.18,5529.0,108.6414,108.8479,108.6054,108.8479,5529.0
2015-10-16 10:40:00,121.18,121.2,120.88,120.88,19000.0,108.8479,108.8659,108.5785,108.5785,19000.0
2015-10-16 10:45:00,120.88,120.98,120.86,120.92,8079.0,108.5785,108.6683,108.5605,108.6144,8079.0
2015-10-16 10:50:00,120.92,121.0,120.84,120.93,8632.0,108.6144,108.6863,108.5425,108.6234,8632.0
2015-10-16 10:55:00,120.94,121.01,120.92,120.93,6200.0,108.6324,108.6952,108.6144,108.6234,6200.0
2015-10-16 11:00:00,120.94,121.03,120.9,121.0,4032.0,108.6324,108.7132,108.5964,108.6863,4032.0
2015-10-16 11:05:00,121.0,121.11,120.96,121.09,5461.0,108.6863,108.7851,108.6503,108.7671,5461.0
2015-10-16 11:10:00,121.1,121.16,121.04,121.04,5308.0,108.7761,108.83,108.7222,108.7222,5308.0
2015-10-16 11:15:00,121.02,121.19,121.0,121.18,8351.0,108.7042,108.8569,108.6863,108.8479,8351.0
2015-10-16 11:20:00,121.18,121.21,121.12,121.12,5624.0,108.8479,108.8749,108.7941,108.7941,5624.0
2015-10-16 11:25:00,121.14,121.23,121.1,121.14,17149.0,108.812,108.8929,108.7761,108.812,17149.0
2015-10-16 11:30:00,121.15,121.16,121.08,121.13,9423.0,108.821,108.83,108.7581,108.803,9423.0
2015-10-16 11:35:00,121.13,121.14,120.91,120.97,7397.0,108.803,108.812,108.6054,108.6593,7397.0
2015-10-16 11:40:00,121.01,121.01,120.96,120.99,3934.0,108.6952,108.6952,108.6503,108.6773,3934.0
2015-10-16 11:45:00,120.99,121.15,120.99,121.11,4671.0,108.6773,108.821,108.6773,108.7851,4671.0
2015-10-16 11:50:00,121.09,121.2,121.07,121.18,10999.0,108.7671,108.8659,108.7491,108.8479,10999.0
2015-10-16 11:55:00,121.15,121.2,121.12,121.2,7401.0,108.821,108.8659,108.7941,108.8659,7401.0
2015-10-16 12:00:00,121.22,121.22,121.08,121.12,11528.0,108.8839,108.8839,108.7581,108.7941,11528.0
2015-10-16 12:05:00,121.14,121.21,121.06,121.07,15440.0,108.812,108.8749,108.7402,108.7491,15440.0
2015-10-16 12:10:00,121.05,121.07,120.97,121.01,9252.0,108.7312,108.7491,108.6593,108.6952,9252.0
2015-10-16 12:15:00,120.99,121.09,120.98,121.04,10743.0,108.6773,108.7671,108.6683,108.7222,10743.0
2015-10-16 12:20:00,121.04,121.08,121.02,121.02,17935.0,108.7222,108.7581,108.7042,108.7042,17935.0
2015-10-16 12:25:00,121.05,121.15,121.04,121.14,6061.0,108.7312,108.821,108.7222,108.812,6061.0
2015-10-16 12:30:00,121.14,121.25,121.13,121.25,19208.0,108.812,108.9108,108.803,108.9108,19208.0
2015-10-16 12:35:00,121.25,121.37,121.24,121.37,7684.0,108.9108,109.0186,108.9018,109.0186,7684.0
2015-10-16 12:40:00,121.41,121.47,121.39,121.47,4317.0,109.0545,109.1084,109.0366,109.1084,4317.0
2015-10-16 12:45:00,121.5,121.52,121.47,121.5,7301.0,109.1354,109.1533,109.1084,109.1354,7301.0
2015-10-16 12:50:00,121.53,121.53,121.4,121.42,2680.0,109.1623,109.1623,109.0456,109.0635,2680.0
2015-10-16 12:55:00,121.46,121.54,121.46,121.52,2600.0,109.0995,109.1713,109.0995,109.1533,2600.0
2015-10-16 13:00:00,121.5,121.5,121.43,121.46,3243.0,109.1354,109.1354,109.0725,109.0995,3243.0
2015-10-16 13:05:00,121.51,121.51,121.31,121.36,2518.0,109.1444,109.1444,108.9647,109.0096,2518.0
2015-10-16 13:10:00,121.38,121.43,121.32,121.34,2157.0,109.0276,109.0725,108.9737,108.9917,2157.0
2015-10-16 13:15:00,121.34,121.41,121.33,121.39,2588.0,108.9917,109.0545,108.9827,109.0366,2588.0
2015-10-16 13:20:00,121.44,121.48,121.43,121.45,4088.0,109.0815,109.1174,109.0725,109.0905,4088.0
2015-10-16 13:25:00,121.49,121.51,121.42,121.42,9709.0,109.1264,109.1444,109.0635,109.0635,9709.0
2015-10-16 13:30:00,121.43,121.47,121.41,121.42,3650.0,109.0725,109.1084,109.0545,109.0635,3650.0
2015-10-16 13:35:00,121.4,121.54,121.39,121.48,11685.0,109.0456,109.1713,109.0366,109.1174,11685.0
2015-10-16 13:40:00,121.48,121.5,121.46,121.47,1942.0,109.1174,109.1354,109.0995,109.1084,1942.0
2015-10-16 13:45:00,121.46,121.52,121.45,121.45,2470.0,109.0995,109.1533,109.0905,109.0905,2470.0
2015-10-16 13:50:00,121.46,121.5,121.44,121.46,4345.0,109.0995,109.1354,109.0815,109.0995,4345.0
2015-10-16 13:55:00,121.46,121.48,121.35,121.35,2917.0,109.0995,109.1174,109.0006,109.0006,2917.0
2015-10-16 14:00:00,121.35,121.41,121.29,121.39,6017.0,109.0006,109.0545,108.9468,109.0366,6017.0
2015-10-16 14:05:00,121.39,121.46,121.36,121.4,2616.0,109.0366,109.0995,109.0096,109.0456,2616.0
2015-10-16 14:10:00,121.41,121.51,121.38,121.49,5349.0,109.0545,109.1444,109.0276,109.1264,5349.0
2015-10-16 14:15:00,121.49,121.64,121.49,121.58,6121.0,109.1264,109.2611,109.1264,109.2072,6121.0
2015-10-16 14:20:00,121.58,121.58,121.5,121.56,4959.0,109.2072,109.2072,109.1354,109.1893,4959.0
2015-10-16 14:25:00,121.56,121.66,121.55,121.65,2500.0,109.1893,109.2791,109.1803,109.2701,2500.0
2015-10-16 14:30:00,121.65,121.7,121.61,121.65,3500.0,109.2701,109.315,109.2342,109.2701,3500.0
2015-10-16 14:35:00,121.67,121.79,121.66,121.79,6584.0,109.2881,109.3959,109.2791,109.3959,6584.0
2015-10-16 14:40:00,121.8,121.91,121.8,121.91,17985.0,109.4049,109.5037,109.4049,109.5037,17985.0
2015-10-16 14:45:00,121.94,121.98,121.87,121.89,4940.0,109.5306,109.5665,109.4677,109.4857,4940.0
2015-10-16 14:50:00,121.9,121.99,121.86,121.94,9175.0,109.4947,109.5755,109.4587,109.5306,9175.0
2015-10-16 14:55:00,121.95,121.99,121.93,121.95,5382.0,109.5396,109.5755,109.5216,109.5396,5382.0
2015-10-16 15:00:00,121.97,121.99,121.89,121.9,4824.0,109.5576,109.5755,109.4857,109.4947,4824.0
2015-10-16 15:05:00,121.91,121.94,121.89,121.94,4292.0,109.5037,109.5306,109.4857,109.5306,4292.0
2015-10-16 15:10:00,121.92,121.93,121.89,121.91,9015.0,109.5126,109.5216,109.4857,109.5037,9015.0
2015-10-16 15:15:00,121.92,121.95,121.88,121.95,7288.0,109.5126,109.5396,109.4767,109.5396,7288.0
2015-10-16 15:20:00,121.96,121.97,121.91,121.93,5183.0,109.5486,109.5576,109.5037,109.5216,5183.0
2015-10-16 15:25:00,121.92,121.92,121.86,121.88,9665.0,109.5126,109.5126,109.4587,109.4767,9665.0
2015-10-16 15:30:00,121.89,122.02,121.89,121.95,16998.0,109.4857,109.6025,109.4857,109.5396,16998.0
2015-10-16 15:35:00,121.93,121.99,121.9,121.96,9476.0,109.5216,109.5755,109.4947,109.5486,9476.0
2015-10-16 15:40:00,121.93,121.98,121.91,121.98,12499.0,109.5216,109.5665,109.5037,109.5665,12499.0
2015-10-16 15:45:00,121.98,121.99,121.88,121.99,20632.0,109.5665,109.5755,109.4767,109.5755,20632.0
2015-10-16 15:50:00,121.99,122.06,121.94,122.06,25411.0,109.5755,109.6384,109.5306,109.6384,25411.0
2015-10-16 15:55:00,122.05,122.15,121.97,122.09,77679.0,109.6294,109.7192,109.5576,109.6653,77679.0
2015-10-19 09:30:00,120.67,120.94,120.09,120.4,66850.0,108.3898,108.6324,107.8689,108.1473,66850.0
2015-10-19 09:35:00,120.36,120.47,120.12,120.13,34266.0,108.1114,108.2102,107.8958,107.9048,34266.0
2015-10-19 09:40:00,120.07,120.14,119.79,119.79,26779.0,107.8509,107.9138,107.5994,107.5994,26779.0
2015-10-19 09:45:00,119.84,119.95,119.65,119.7,32842.0,107.6443,107.7431,107.4736,107.5186,32842.0
2015-10-19 09:50:00,119.7,120.26,119.68,120.21,48804.0,107.5186,108.0216,107.5006,107.9767,48804.0
2015-10-19 09:55:00,120.22,120.22,119.99,120.15,15746.0,107.9856,107.9856,107.779,107.9228,15746.0
2015-10-19 10:00:00,120.12,120.12,119.72,119.95,23969.0,107.8958,107.8958,107.5365,107.7431,23969.0
2015-10-19 10:05:00,119.95,119.95,119.81,119.88,8894.0,107.7431,107.7431,107.6174,107.6802,8894.0
2015-10-19 10:10:00,119.88,120.06,119.76,119.92,15400.0,107.6802,107.8419,107.5725,107.7162,15400.0
2015-10-19 10:15:00,119.95,120.23,119.94,120.15,13540.0,107.7431,107.9946,107.7341,107.9228,13540.0
2015-10-19 10:20:00,120.18,120.23,119.92,119.94,8000.0,107.9497,107.9946,107.7162,107.7341,8000.0
2015-10-19 10:25:00,119.94,119.96,119.79,119.84,16349.0,107.7341,107.7521,107.5994,107.6443,16349.0
2015-10-19 10:30:00,119.81,119.88,119.73,119.77,19121.0,107.6174,107.6802,107.5455,107.5814,19121.0
2015-10-19 10:35:00,119.76,120.05,119.72,119.97,27006.0,107.5725,107.8329,107.5365,107.7611,27006.0
2015-10-19 10:40:00,119.98,120.07,119.96,120.01,12498.0,107.7701,107.8509,107.7521,107.797,12498.0
2015-10-19 10:45:00,119.98,119.99,119.76,119.82,11139.0,107.7701,107.779,107.5725,107.6263,11139.0
2015-10-19 10:50:00,119.77,119.79,119.54,119.63,11891.0,107.5814,107.5994,107.3748,107.4557,11891.0
2015-10-19 10:55:00,119.65,119.66,119.47,119.5,18421.0,107.4736,107.4826,107.312,107.3389,18421.0
2015-10-19 11:00:00,119.5,119.5,119.27,119.31,26084.0,107.3389,107.3389,107.1323,107.1683,26084.0
2015-10-19 11:05:00,119.31,119.39,119.21,119.21,25802.0,107.1683,107.2401,107.0784,107.0784,25802.0
2015-10-19 11:10:00,119.2,119.5,119.2,119.5,9980.0,107.0694,107.3389,107.0694,107.3389,9980.0
2015-10-19 11:15:00,119.5,119.55,119.45,119.48,13763.0,107.3389,107.3838,107.294,107.3209,13763.0
2015-10-19 11:20:00,119.44,119.48,119.38,119.45,10213.0,107.285,107.3209,107.2311,107.294,10213.0
2015-10-19 11:25:00,119.45,119.45,119.33,119.36,10495.0,107.294,107.294,107.1862,107.2132,10495.0
2015-10-19 11:30:00,119.36,119.55,119.36,119.47,14020.0,107.2132,107.3838,107.2132,107.312,14020.0
2015-10-19 11:35:00,119.44,119.48,119.31,119.34,21332.0,107.285,107.3209,107.1683,107.1952,21332.0
2015-10-19 11:40:00,119.34,119.37,119.24,119.26,21510.0,107.1952,107.2221,107.1054,107.1233,21510.0
2015-10-19 11:45:00,119.24,119.27,119.06,119.09,34151.0,107.1054,107.1323,106.9437,106.9706,34151.0
2015-10-19 11:50:00,119.1,119.3,119.07,119.22,23026.0,106.9796,107.1593,106.9527,107.0874,23026.0
2015-10-19 11:55:00,119.21,119.25,119.09,119.15,10843.0,107.0784,107.1144,106.9706,107.0245,10843.0
2015-10-19 12:00:00,119.18,119.21,119.07,119.13,13647.0,107.0515,107.0784,106.9527,107.0066,13647.0
2015-10-19 12:05:00,119.13,119.15,119.02,119.11,17648.0,107.0066,107.0245,106.9078,106.9886,17648.0
2015-10-19 12:10:00,119.1,119.13,118.89,118.92,18274.0,106.9796,107.0066,106.791,106.8179,18274.0
2015-10-19 12:15:00,118.91,118.95,118.69,118.7,17840.0,106.809,106.8449,106.6113,106.6203,17840.0
2015-10-19 12:20:00,118.7,118.72,118.48,118.48,34707.0,106.6203,106.6383,106.4227,106.4227,34707.0
2015-10-19 12:25:00,118.48,118.78,118.48,118.75,9525.0,106.4227,106.6922,106.4227,106.6652,9525.0
2015-10-19 12:30:00,118.79,118.91,118.79,118.82,7910.0,106.7012,106.809,106.7012,106.7281,7910.0
2015-10-19 12:35:00,118.83,118.84,118.68,118.7,7702.0,106.7371,106.7461,106.6024,106.6203,7702.0
2015-10-19 12:40:00,118.71,118.77,118.64,118.73,10554.0,106.6293,106.6832,106.5664,106.6473,10554.0
2015-10-19 12:45:00,118.75,118.75,118.59,118.61,10354.0,106.6652,106.6652,106.5215,106.5395,10354.0
2015-10-19 12:50:00,118.61,118.61,118.46,118.49,9898.0,106.5395,106.5395,106.4048,106.4317,9898.0
2015-10-19 12:55:00,118.5,118.66,118.5,118.61,6706.0,106.4407,106.5844,106.4407,106.5395,6706.0
2015-10-19 13:00:00,118.64,118.7,118.56,118.56,11445.0,106.5664,106.6203,106.4946,106.4946,11445.0
2015-10-19 13:05:00,118.54,118.54,118.43,118.48,17232.0,106.4766,106.4766,106.3778,106.4227,17232.0
2015-10-19 13:10:00,118.48,118.64,118.45,118.56,6156.0,106.4227,106.5664,106.3958,106.4946,6156.0
2015-10-19 13:15:00,118.57,118.7,118.57,118.6,7270.0,106.5036,106.6203,106.5036,106.5305,7270.0
2015-10-19 13:20:00,118.61,118.86,118.61,118.85,21833.0,106.5395,106.764,106.5395,106.7551,21833.0
2015-10-19 13:25:00,118.85,118.87,118.74,118.74,14575.0,106.7551,106.773,106.6563,106.6563,14575.0
2015-10-19 13:30:00,118.74,118.83,118.67,118.81,17087.0,106.6563,106.7371,106.5934,106.7191,17087.0
2015-10-19 13:35:00,118.79,118.91,118.78,118.85,12753.0,106.7012,106.809,106.6922,106.7551,12753.0
2015-10-19 13:40:00,118.89,118.93,118.86,118.88,1800.0,106.791,106.8269,106.764,106.782,1800.0
2015-10-19 13:45:00,118.85,118.95,118.8,118.9,6612.0,106.7551,106.8449,106.7102,106.8,6612.0
2015-10-19 13:50:00,118.92,119.0,118.92,118.96,8141.0,106.8179,106.8898,106.8179,106.8539,8141.0
2015-10-19 13:55:00,118.95,118.96,118.9,118.96,5877.0,106.8449,106.8539,106.8,106.8539,5877.0
2015-10-19 14:00:00,118.96,118.98,118.82,118.9,10797.0,106.8539,106.8718,106.7281,106.8,10797.0
2015-10-19 14:05:00,118.92,118.93,118.81,118.9,17804.0,106.8179,106.8269,106.7191,106.8,17804.0
2015-10-19 14:10:00,118.92,118.94,118.85,118.9,12530.0,106.8179,106.8359,106.7551,106.8,12530.0
2015-10-19 14:15:00,118.9,119.0,118.9,118.91,12102.0,106.8,106.8898,106.8,106.809,12102.0
2015-10-19 14:20:00,118.92,118.95,118.79,118.95,17676.0,106.8179,106.8449,106.7012,106.8449,17676.0
2015-10-19 14:25:00,118.95,119.02,118.94,118.97,8766.0,106.8449,106.9078,106.8359,106.8629,8766.0
2015-10-19 14:30:00,118.97,119.06,118.94,119.06,28825.0,106.8629,106.9437,106.8359,106.9437,28825.0
2015-10-19 14:35:00,119.09,119.18,119.08,119.09,28871.0,106.9706,107.0515,106.9617,106.9706,28871.0
2015-10-19 14:40:00,119.09,119.27,119.07,119.25,25464.0,106.9706,107.1323,106.9527,107.1144,25464.0
2015-10-19 14:45:00,119.27,119.27,119.12,119.12,18993.0,107.1323,107.1323,106.9976,106.9976,18993.0
2015-10-19 14:50:00,119.12,119.28,119.12,119.26,24156.0,106.9976,107.1413,106.9976,107.1233,24156.0
2015-10-19 14:55:00,119.24,119.41,119.24,119.41,12605.0,107.1054,107.2581,107.1054,107.2581,12605.0
2015-10-19 15:00:00,119.43,119.45,119.3,119.41,25192.0,107.276,107.294,107.1593,107.2581,25192.0
2015-10-19 15:05:00,119.4,119.4,119.26,119.28,19754.0,107.2491,107.2491,107.1233,107.1413,19754.0
2015-10-19 15:10:00,119.26,119.31,119.2,119.28,21418.0,107.1233,107.1683,107.0694,107.1413,21418.0
2015-10-19 15:15:00,119.27,119.3,119.18,119.23,41110.0,107.1323,107.1593,107.0515,107.0964,41110.0
2015-10-19 15:20:00,119.23,119.4,119.23,119.4,29257.0,107.0964,107.2491,107.0964,107.2491,29257.0
2015-10-19 15:25:00,119.41,119.51,119.29,119.31,25784.0,107.2581,107.3479,107.1503,107.1683,25784.0
2015-10-19 15:30:00,119.31,119.38,119.28,119.29,22401.0,107.1683,107.2311,107.1413,107.1503,22401.0
2015-10-19 15:35:00,119.28,119.38,119.25,119.29,25456.0,107.1413,107.2311,107.1144,107.1503,25456.0
2015-10-19 15:40:00,119.26,119.34,119.25,119.3,22351.0,107.1233,107.1952,107.1144,107.1593,22351.0
2015-10-19 15:45:00,119.31,119.4,119.27,119.33,28742.0,107.1683,107.2491,107.1323,107.1862,28742.0
2015-10-19 15:50:00,119.33,119.44,119.3,119.39,38716.0,107.1862,107.285,107.1593,107.2401,38716.0
2015-10-19 15:55:00,119.38,119.45,119.3,119.4,94043.0,107.2311,107.294,107.1593,107.2491,94043.0
2015-10-20 09:30:00,119.13,119.78,118.78,119.33,30624.0,107.0066,107.5904,106.6922,107.1862,30624.0
2015-10-20 09:35:00,119.23,119.36,119.0,119.36,6590.0,107.0964,107.2132,106.8898,107.2132,6590.0
2015-10-20 09:40:00,119.31,119.62,119.28,119.46,10660.0,107.1683,107.4467,107.1413,107.303,10660.0
2015-10-20 09:45:00,119.45,119.51,119.21,119.28,18808.0,107.294,107.3479,107.0784,107.1413,18808.0
2015-10-20 09:50:00,119.28,119.52,119.24,119.44,26560.0,107.1413,107.3569,107.1054,107.285,26560.0
2015-10-20 09:55:00,119.47,119.5,119.29,119.4,11578.0,107.312,107.3389,107.1503,107.2491,11578.0
2015-10-20 10:00:00,119.41,119.72,119.4,119.72,4300.0,107.2581,107.5365,107.2491,107.5365,4300.0
2015-10-20 10:05:00,119.77,120.0,119.77,119.99,10518.0,107.5814,107.788,107.5814,107.779,10518.0
2015-10-20 10:10:00,119.97,119.99,119.85,119.9,9974.0,107.7611,107.779,107.6533,107.6982,9974.0
2015-10-20 10:15:00,119.9,119.91,119.74,119.79,9109.0,107.6982,107.7072,107.5545,107.5994,9109.0
2015-10-20 10:20:00,119.79,119.79,119.6,119.66,7914.0,107.5994,107.5994,107.4287,107.4826,7914.0
2015-10-20 10:25:00,119.66,119.83,119.64,119.82,11133.0,107.4826,107.6353,107.4647,107.6263,11133.0
2015-10-20 10:30:00,119.84,119.89,119.8,119.87,5500.0,107.6443,107.6892,107.6084,107.6713,5500.0
2015-10-20 10:35:00,119.87,119.91,119.79,119.91,7998.0,107.6713,107.7072,107.5994,107.7072,7998.0
2015-10-20 10:40:00,119.92,120.06,119.9,119.97,20742.0,107.7162,107.8419,107.6982,107.7611,20742.0
2015-10-20 10:45:00,120.01,120.02,119.92,119.93,12655.0,107.797,107.806,107.7162,107.7252,12655.0
2015-10-20 10:50:00,119.98,120.0,119.93,119.94,5018.0,107.7701,107.788,107.7252,107.7341,5018.0
2015-10-20 10:55:00,119.92,119.99,119.89,119.89,10231.0,107.7162,107.779,107.6892,107.6892,10231.0
2015-10-20 11:00:00,119.89,119.89,119.74,119.74,11246.0,107.6892,107.6892,107.5545,107.5545,11246.0
2015-10-20 11:05:00,119.78,119.79,119.64,119.66,5964.0,107.5904,107.5994,107.4647,107.4826,5964.0
2015-10-20 11:10:00,119.65,119.66,119.45,119.45,12312.0,107.4736,107.4826,107.294,107.294,12312.0
2015-10-20 11:15:00,119.45,119.46,119.3,119.31,16357.0,107.294,107.303,107.1593,107.1683,16357.0
2015-10-20 11:20:00,119.29,119.41,119.28,119.38,5510.0,107.1503,107.2581,107.1413,107.2311,5510.0
2015-10-20 11:25:00,119.39,119.4,119.29,119.3,12039.0,107.2401,107.2491,107.1503,107.1593,12039.0
2015-10-20 11:30:00,119.3,119.35,119.17,119.19,14441.0,107.1593,107.2042,107.0425,107.0605,14441.0
2015-10-20 11:35:00,119.15,119.19,119.08,119.18,15407.0,107.0245,107.0605,106.9617,107.0515,15407.0
2015-10-20 11:40:00,119.21,119.29,119.19,119.23,11788.0,107.0784,107.1503,107.0605,107.0964,11788.0
2015-10-20 11:45:00,119.23,119.41,119.21,119.33,13724.0,107.0964,107.2581,107.0784,107.1862,13724.0
2015-10-20 11:50:00,119.33,119.42,119.28,119.41,10061.0,107.1862,107.2671,107.1413,107.2581,10061.0
2015-10-20 11:55:00,119.38,119.38,119.3,119.32,7010.0,107.2311,107.2311,107.1593,107.1772,7010.0
2015-10-20 12:00:00,119.32,119.32,119.24,119.29,5301.0,107.1772,107.1772,107.1054,107.1503,5301.0
2015-10-20 12:05:00,119.29,119.5,119.29,119.5,13552.0,107.1503,107.3389,107.1503,107.3389,13552.0
2015-10-20 12:10:00,119.5,119.51,119.46,119.48,4997.0,107.3389,107.3479,107.303,107.3209,4997.0
2015-10-20 12:15:00,119.48,119.49,119.36,119.36,4504.0,107.3209,107.3299,107.2132,107.2132,4504.0
2015-10-20 12:20:00,119.37,119.38,119.29,119.36,3674.0,107.2221,107.2311,107.1503,107.2132,3674.0
2015-10-20 12:25:00,119.37,119.52,119.36,119.5,5407.0,107.2221,107.3569,107.2132,107.3389,5407.0
2015-10-20 12:30:00,119.48,119.48,119.37,119.37,5084.0,107.3209,107.3209,107.2221,107.2221,5084.0
2015-10-20 12:35:00,119.38,119.4,119.27,119.29,4028.0,107.2311,107.2491,107.1323,107.1503,4028.0
2015-10-20 12:40:00,119.32,119.41,119.31,119.39,4716.0,107.1772,107.2581,107.1683,107.2401,4716.0
2015-10-20 12:45:00,119.4,119.42,119.33,119.36,9445.0,107.2491,107.2671,107.1862,107.2132,9445.0
2015-10-20 12:50:00,119.35,119.4,119.34,119.37,4269.0,107.2042,107.2491,107.1952,107.2221,4269.0
2015-10-20 12:55:00,119.39,119.43,119.35,119.39,4815.0,107.2401,107.276,107.2042,107.2401,4815.0
2015-10-20 13:00:00,119.39,119.39,119.32,119.37,4798.0,107.2401,107.2401,107.1772,107.2221,4798.0
2015-10-20 13:05:00,119.37,119.37,119.27,119.27,4077.0,107.2221,107.2221,107.1323,107.1323,4077.0
2015-10-20 13:10:00,119.3,119.41,119.3,119.36,3550.0,107.1593,107.2581,107.1593,107.2132,3550.0
2015-10-20 13:15:00,119.38,119.47,119.38,119.43,4681.0,107.2311,107.312,107.2311,107.276,4681.0
2015-10-20 13:20:00,119.44,119.46,119.34,119.34,6331.0,107.285,107.303,107.1952,107.1952,6331.0
2015-10-20 13:25:00,119.35,119.37,119.27,119.29,5536.0,107.2042,107.2221,107.1323,107.1503,5536.0
2015-10-20 13:30:00,119.28,119.29,119.13,119.16,9648.0,107.1413,107.1503,107.0066,107.0335,9648.0
2015-10-20 13:35:00,119.18,119.23,119.15,119.18,6839.0,107.0515,107.0964,107.0245,107.0515,6839.0
2015-10-20 13:40:00,119.2,119.22,119.19,119.2,5387.0,107.0694,107.0874,107.0605,107.0694,5387.0
2015-10-20 13:45:00,119.24,119.32,119.23,119.32,3783.0,107.1054,107.1772,107.0964,107.1772,3783.0
2015-10-20 13:50:00,119.33,119.41,119.31,119.39,3779.0,107.1862,107.2581,107.1683,107.2401,3779.0
2015-10-20 13:55:00,119.39,119.43,119.34,119.43,9160.0,107.2401,107.276,107.1952,107.276,9160.0
2015-10-20 14:00:00,119.42,119.49,119.39,119.48,10354.0,107.2671,107.3299,107.2401,107.3209,10354.0
2015-10-20 14:05:00,119.48,119.48,119.42,119.44,5424.0,107.3209,107.3209,107.2671,107.285,5424.0
2015-10-20 14:10:00,119.45,119.52,119.41,119.44,8015.0,107.294,107.3569,107.2581,107.285,8015.0
2015-10-20 14:15:00,119.45,119.45,119.38,119.43,5500.0,107.294,107.294,107.2311,107.276,5500.0
2015-10-20 14:20:00,119.43,119.44,119.34,119.42,8310.0,107.276,107.285,107.1952,107.2671,8310.0
2015-10-20 14:25:00,119.42,119.49,119.4,119.49,2910.0,107.2671,107.3299,107.2491,107.3299,2910.0
2015-10-20 14:30:00,119.5,119.51,119.44,119.49,9434.0,107.3389,107.3479,107.285,107.3299,9434.0
2015-10-20 14:35:00,119.5,119.54,119.49,119.5,6898.0,107.3389,107.3748,107.3299,107.3389,6898.0
2015-10-20 14:40:00,119.5,119.55,119.49,119.53,7016.0,107.3389,107.3838,107.3299,107.3659,7016.0
2015-10-20 14:45:00,119.54,119.59,119.53,119.59,9782.0,107.3748,107.4198,107.3659,107.4198,9782.0
2015-10-20 14:50:00,119.59,119.71,119.58,119.69,7840.0,107.4198,107.5275,107.4108,107.5096,7840.0
2015-10-20 14:55:00,119.71,119.77,119.68,119.76,11388.0,107.5275,107.5814,107.5006,107.5725,11388.0
2015-10-20 15:00:00,119.75,119.78,119.69,119.7,13501.0,107.5635,107.5904,107.5096,107.5186,13501.0
2015-10-20 15:05:00,119.68,119.71,119.62,119.67,9305.0,107.5006,107.5275,107.4467,107.4916,9305.0
2015-10-20 15:10:00,119.66,119.7,119.64,119.66,14743.0,107.4826,107.5186,107.4647,107.4826,14743.0
2015-10-20 15:15:00,119.66,119.7,119.52,119.53,17634.0,107.4826,107.5186,107.3569,107.3659,17634.0
2015-10-20 15:20:00,119.53,119.6,119.53,119.57,12368.0,107.3659,107.4287,107.3659,107.4018,12368.0
2015-10-20 15:25:00,119.56,119.7,119.54,119.66,15671.0,107.3928,107.5186,107.3748,107.4826,15671.0
2015-10-20 15:30:00,119.67,119.69,119.57,119.59,8851.0,107.4916,107.5096,107.4018,107.4198,8851.0
2015-10-20 15:35:00,119.6,119.64,119.53,119.58,13426.0,107.4287,107.4647,107.3659,107.4108,13426.0
2015-10-20 15:40:00,119.6,119.68,119.56,119.63,16081.0,107.4287,107.5006,107.3928,107.4557,16081.0
2015-10-20 15:45:00,119.62,119.62,119.49,119.55,13921.0,107.4467,107.4467,107.3299,107.3838,13921.0
2015-10-20 15:50:00,119.56,119.57,119.46,119.49,14002.0,107.3928,107.4018,107.303,107.3299,14002.0
2015-10-20 15:55:00,119.49,119.52,119.34,119.43,65129.0,107.3299,107.3569,107.1952,107.276,65129.0
2015-10-21 09:30:00,119.9,120.0,119.54,119.54,12346.0,107.6982,107.788,107.3748,107.3748,12346.0
2015-10-21 09:35:00,119.55,119.66,119.36,119.51,2050.0,107.3838,107.4826,107.2132,107.3479,2050.0
2015-10-21 09:40:00,119.45,119.51,119.35,119.43,2601.0,107.294,107.3479,107.2042,107.276,2601.0
2015-10-21 09:45:00,119.4,119.41,119.22,119.22,8809.0,107.2491,107.2581,107.0874,107.0874,8809.0
2015-10-21 09:50:00,119.28,119.29,118.98,119.06,12497.0,107.1413,107.1503,106.8718,106.9437,12497.0
2015-10-21 09:55:00,118.98,119.06,118.91,118.95,14197.0,106.8718,106.9437,106.809,106.8449,14197.0
2015-10-21 10:00:00,118.95,119.0,118.82,118.86,22791.0,106.8449,106.8898,106.7281,106.764,22791.0
2015-10-21 10:05:00,118.8,118.84,118.59,118.62,16930.0,106.7102,106.7461,106.5215,106.5485,16930.0
2015-10-21 10:10:00,118.67,118.71,118.59,118.62,11242.0,106.5934,106.6293,106.5215,106.5485,11242.0
2015-10-21 10:15:00,118.59,118.59,118.34,118.36,16179.0,106.5215,106.5215,106.297,106.3149,16179.0
2015-10-21 10:20:00,118.34,118.35,118.07,118.27,15055.0,106.297,106.3059,106.0544,106.2341,15055.0
2015-10-21 10:25:00,118.3,118.32,118.13,118.19,16953.0,106.261,106.279,106.1083,106.1622,16953.0
2015-10-21 10:30:00,118.13,118.24,118.07,118.17,15029.0,106.1083,106.2071,106.0544,106.1443,15029.0
2015-10-21 10:35:00,118.16,118.37,118.16,118.37,7241.0,106.1353,106.3239,106.1353,106.3239,7241.0
2015-10-21 10:40:00,118.37,118.69,118.31,118.69,7118.0,106.3239,106.6113,106.27,106.6113,7118.0
2015-10-21 10:45:00,118.66,118.73,118.65,118.68,9449.0,106.5844,106.6473,106.5754,106.6024,9449.0
2015-10-21 10:50:00,118.68,118.85,118.66,118.66,10236.0,106.6024,106.7551,106.5844,106.5844,10236.0
2015-10-21 10:55:00,118.72,118.75,118.62,118.68,11600.0,106.6383,106.6652,106.5485,106.6024,11600.0
2015-10-21 11:00:00,118.69,118.78,118.63,118.74,7901.0,106.6113,106.6922,106.5575,106.6563,7901.0
2015-10-21 11:05:00,118.72,118.72,118.63,118.63,5894.0,106.6383,106.6383,106.5575,106.5575,5894.0
2015-10-21 11:10:00,118.63,118.65,118.53,118.55,6906.0,106.5575,106.5754,106.4676,106.4856,6906.0
2015-10-21 11:15:00,118.59,118.63,118.53,118.61,10200.0,106.5215,106.5575,106.4676,106.5395,10200.0
2015-10-21 11:20:00,118.57,118.89,118.55,118.89,24856.0,106.5036,106.791,106.4856,106.791,24856.0
2015-10-21 11:25:00,118.91,118.97,118.87,118.88,4867.0,106.809,106.8629,106.773,106.782,4867.0
2015-10-21 11:30:00,118.9,119.06,118.84,119.05,6262.0,106.8,106.9437,106.7461,106.9347,6262.0
2015-10-21 11:35:00,119.06,119.08,118.98,119.06,6400.0,106.9437,106.9617,106.8718,106.9437,6400.0
2015-10-21 11:40:00,119.07,119.13,119.03,119.11,7887.0,106.9527,107.0066,106.9167,106.9886,7887.0
2015-10-21 11:45:00,119.1,119.1,119.0,119.0,6534.0,106.9796,106.9796,106.8898,106.8898,6534.0
2015-10-21 11:50:00,119.0,119.11,119.0,119.03,6347.0,106.8898,106.9886,106.8898,106.9167,6347.0
2015-10-21 11:55:00,119.02,119.1,119.02,119.06,5897.0,106.9078,106.9796,106.9078,106.9437,5897.0
2015-10-21 12:00:00,119.05,119.08,119.02,119.02,12149.0,106.9347,106.9617,106.9078,106.9078,12149.0
2015-10-21 12:05:00,119.04,119.1,119.03,119.07,57449.0,106.9257,106.9796,106.9167,106.9527,57449.0
2015-10-21 12:10:00,119.07,119.09,119.02,119.07,8500.0,106.9527,106.9706,106.9078,106.9527,8500.0
2015-10-21 12:15:00,119.07,119.08,119.01,119.03,6656.0,106.9527,106.9617,106.8988,106.9167,6656.0
2015-10-21 12:20:00,119.05,119.11,119.01,119.04,8449.0,106.9347,106.9886,106.8988,106.9257,8449.0
2015-10-21 12:25:00,119.03,119.03,118.97,118.97,11350.0,106.9167,106.9167,106.8629,106.8629,11350.0
2015-10-21 12:30:00,118.97,119.0,118.93,118.97,10833.0,106.8629,106.8898,106.8269,106.8629,10833.0
2015-10-21 12:35:00,118.98,119.02,118.96,119.02,6645.0,106.8718,106.9078,106.8539,106.9078,6645.0
2015-10-21 12:40:00,119.03,119.03,118.93,118.95,4800.0,106.9167,106.9167,106.8269,106.8449,4800.0
2015-10-21 12:45:00,118.95,118.95,118.89,118.95,6900.0,106.8449,106.8449,106.791,106.8449,6900.0
2015-10-21 12:50:00,118.94,118.96,118.6,118.69,47192.0,106.8359,106.8539,106.5305,106.6113,47192.0
2015-10-21 12:55:00,118.7,118.7,118.59,118.59,6145.0,106.6203,106.6203,106.5215,106.5215,6145.0
2015-10-21 13:00:00,118.6,118.6,118.34,118.36,19275.0,106.5305,106.5305,106.297,106.3149,19275.0
2015-10-21 13:05:00,118.36,118.37,118.08,118.18,13124.0,106.3149,106.3239,106.0634,106.1532,13124.0
2015-10-21 13:10:00,118.17,118.21,118.13,118.19,7783.0,106.1443,106.1802,106.1083,106.1622,7783.0
2015-10-21 13:15:00,118.19,118.19,117.57,117.6,38802.0,106.1622,106.1622,105.6053,105.6323,38802.0
2015-10-21 13:20:00,117.55,117.61,117.53,117.55,20731.0,105.5874,105.6413,105.5694,105.5874,20731.0
2015-10-21 13:25:00,117.54,117.84,117.53,117.68,10641.0,105.5784,105.8478,105.5694,105.7041,10641.0
2015-10-21 13:30:00,117.68,117.88,117.68,117.79,7231.0,105.7041,105.8838,105.7041,105.8029,7231.0
2015-10-21 13:35:00,117.8,117.86,117.78,117.82,13517.0,105.8119,105.8658,105.794,105.8299,13517.0
2015-10-21 13:40:00,117.84,117.98,117.82,117.92,6399.0,105.8478,105.9736,105.8299,105.9197,6399.0
2015-10-21 13:45:00,117.9,117.98,117.88,117.96,7273.0,105.9017,105.9736,105.8838,105.9556,7273.0
2015-10-21 13:50:00,117.95,118.08,117.89,118.04,7392.0,105.9467,106.0634,105.8928,106.0275,7392.0
2015-10-21 13:55:00,118.06,118.13,118.05,118.05,5389.0,106.0455,106.1083,106.0365,106.0365,5389.0
2015-10-21 14:00:00,118.04,118.04,117.87,117.88,8580.0,106.0275,106.0275,105.8748,105.8838,8580.0
2015-10-21 14:05:00,117.91,117.99,117.85,117.92,7645.0,105.9107,105.9826,105.8568,105.9197,7645.0
2015-10-21 14:10:00,117.9,118.02,117.9,118.01,5701.0,105.9017,106.0095,105.9017,106.0005,5701.0
2015-10-21 14:15:00,118.03,118.07,117.98,118.07,6593.0,106.0185,106.0544,105.9736,106.0544,6593.0
2015-10-21 14:20:00,118.07,118.09,117.94,117.97,8730.0,106.0544,106.0724,105.9377,105.9646,8730.0
2015-10-21 14:25:00,117.98,118.0,117.91,117.97,6304.0,105.9736,105.9916,105.9107,105.9646,6304.0
2015-10-21 14:30:00,117.97,118.02,117.95,118.0,14912.0,105.9646,106.0095,105.9467,105.9916,14912.0
2015-10-21 14:35:00,118.01,118.3,117.99,118.29,18343.0,106.0005,106.261,105.9826,106.2521,18343.0
2015-10-21 14:40:00,118.31,118.37,118.27,118.33,11649.0,106.27,106.3239,106.2341,106.288,11649.0
2015-10-21 14:45:00,118.32,118.32,118.18,118.21,10306.0,106.279,106.279,106.1532,106.1802,10306.0
2015-10-21 14:50:00,118.21,118.25,118.13,118.15,10506.0,106.1802,106.2161,106.1083,106.1263,10506.0
2015-10-21 14:55:00,118.14,118.17,118.04,118.07,13649.0,106.1173,106.1443,106.0275,106.0544,13649.0
2015-10-21 15:00:00,118.08,118.16,118.07,118.15,16995.0,106.0634,106.1353,106.0544,106.1263,16995.0
2015-10-21 15:05:00,118.18,118.4,118.17,118.37,8922.0,106.1532,106.3509,106.1443,106.3239,8922.0
2015-10-21 15:10:00,118.39,118.39,118.13,118.18,13854.0,106.3419,106.3419,106.1083,106.1532,13854.0
2015-10-21 15:15:00,118.17,118.18,117.97,117.97,14427.0,106.1443,106.1532,105.9646,105.9646,14427.0
2015-10-21 15:20:00,117.96,118.13,117.96,118.05,11453.0,105.9556,106.1083,105.9556,106.0365,11453.0
2015-10-21 15:25:00,118.05,118.2,118.04,118.14,13044.0,106.0365,106.1712,106.0275,106.1173,13044.0
2015-10-21 15:30:00,118.14,118.18,118.06,118.17,12840.0,106.1173,106.1532,106.0455,106.1443,12840.0
2015-10-21 15:35:00,118.19,118.2,118.07,118.09,25140.0,106.1622,106.1712,106.0544,106.0724,25140.0
2015-10-21 15:40:00,118.07,118.07,117.87,117.88,22675.0,106.0544,106.0544,105.8748,105.8838,22675.0
2015-10-21 15:45:00,117.88,118.01,117.86,117.96,27839.0,105.8838,106.0005,105.8658,105.9556,27839.0
2015-10-21 15:50:00,117.96,117.96,117.85,117.87,20719.0,105.9556,105.9556,105.8568,105.8748,20719.0
2015-10-21 15:55:00,117.85,117.91,117.69,117.89,74811.0,105.8568,105.9107,105.7131,105.8928,74811.0
2015-10-22 09:30:00,118.82,119.5,118.44,119.11,47159.0,106.7281,107.3389,106.3868,106.9886,47159.0
2015-10-22 09:35:00,119.12,119.12,118.71,118.77,11291.0,106.9976,106.9976,106.6293,106.6832,11291.0
2015-10-22 09:40:00,118.84,118.89,118.41,118.46,42976.0,106.7461,106.791,106.3598,106.4048,42976.0
2015-10-22 09:45:00,118.47,118.85,118.34,118.51,46635.0,106.4137,106.7551,106.297,106.4497,46635.0
2015-10-22 09:50:00,118.52,118.62,118.49,118.59,16901.0,106.4586,106.5485,106.4317,106.5215,16901.0
2015-10-22 09:55:00,118.62,119.04,118.52,119.0,18908.0,106.5485,106.9257,106.4586,106.8898,18908.0
2015-10-22 10:00:00,119.0,119.17,118.91,118.93,19017.0,106.8898,107.0425,106.809,106.8269,19017.0
2015-10-22 10:05:00,118.93,119.01,118.77,118.79,7490.0,106.8269,106.8988,106.6832,106.7012,7490.0
2015-10-22 10:10:00,118.78,118.94,118.7,118.91,9321.0,106.6922,106.8359,106.6203,106.809,9321.0
2015-10-22 10:15:00,118.93,118.95,118.64,118.66,24974.0,106.8269,106.8449,106.5664,106.5844,24974.0
2015-10-22 10:20:00,118.62,118.65,118.44,118.58,27330.0,106.5485,106.5754,106.3868,106.5125,27330.0
2015-10-22 10:25:00,118.57,118.72,118.52,118.72,8364.0,106.5036,106.6383,106.4586,106.6383,8364.0
2015-10-22 10:30:00,118.73,118.75,118.47,118.51,20488.0,106.6473,106.6652,106.4137,106.4497,20488.0
2015-10-22 10:35:00,118.56,118.68,118.53,118.59,14593.0,106.4946,106.6024,106.4676,106.5215,14593.0
2015-10-22 10:40:00,118.62,118.76,118.54,118.71,10112.0,106.5485,106.6742,106.4766,106.6293,10112.0
2015-10-22 10:45:00,118.7,118.72,118.63,118.65,26149.0,106.6203,106.6383,106.5575,106.5754,26149.0
2015-10-22 10:50:00,118.69,118.69,118.5,118.56,8648.0,106.6113,106.6113,106.4407,106.4946,8648.0
2015-10-22 10:55:00,118.57,118.82,118.57,118.82,10583.0,106.5036,106.7281,106.5036,106.7281,10583.0
2015-10-22 11:00:00,118.83,118.87,118.77,118.85,11852.0,106.7371,106.773,106.6832,106.7551,11852.0
2015-10-22 11:05:00,118.86,118.87,118.74,118.78,14560.0,106.764,106.773,106.6563,106.6922,14560.0
2015-10-22 11:10:00,118.78,118.84,118.75,118.83,25638.0,106.6922,106.7461,106.6652,106.7371,25638.0
2015-10-22 11:15:00,118.85,118.85,118.77,118.82,21050.0,106.7551,106.7551,106.6832,106.7281,21050.0
2015-10-22 11:20:00,118.81,118.91,118.78,118.87,10147.0,106.7191,106.809,106.6922,106.773,10147.0
2015-10-22 11:25:00,118.88,119.13,118.75,119.13,18305.0,106.782,107.0066,106.6652,107.0066,18305.0
2015-10-22 11:30:00,119.14,119.34,119.14,119.32,24654.0,107.0156,107.1952,107.0156,107.1772,24654.0
2015-10-22 11:35:00,119.31,119.42,119.31,119.36,19800.0,107.1683,107.2671,107.1683,107.2132,19800.0
2015-10-22 11:40:00,119.38,119.41,119.32,119.41,7018.0,107.2311,107.2581,107.1772,107.2581,7018.0
2015-10-22 11:45:00,119.39,119.55,119.34,119.5,44106.0,107.2401,107.3838,107.1952,107.3389,44106.0
2015-10-22 11:50:00,119.52,119.71,119.49,119.69,19123.0,107.3569,107.5275,107.3299,107.5096,19123.0
2015-10-22 11:55:00,119.69,119.89,119.69,119.89,12025.0,107.5096,107.6892,107.5096,107.6892,12025.0
2015-10-22 12:00:00,119.9,119.95,119.85,119.95,13813.0,107.6982,107.7431,107.6533,107.7431,13813.0
2015-10-22 12:05:00,119.94,120.03,119.93,120.0,15918.0,107.7341,107.815,107.7252,107.788,15918.0
2015-10-22 12:10:00,120.03,120.04,119.92,119.92,13196.0,107.815,107.824,107.7162,107.7162,13196.0
2015-10-22 12:15:00,119.95,120.0,119.86,119.97,47717.0,107.7431,107.788,107.6623,107.7611,47717.0
2015-10-22 12:20:00,119.97,120.01,119.87,119.96,19632.0,107.7611,107.797,107.6713,107.7521,19632.0
2015-10-22 12:25:00,119.96,120.04,119.95,120.03,17911.0,107.7521,107.824,107.7431,107.815,17911.0
2015-10-22 12:30:00,120.04,120.09,119.93,119.94,14675.0,107.824,107.8689,107.7252,107.7341,14675.0
2015-10-22 12:35:00,119.96,120.06,119.92,120.06,31521.0,107.7521,107.8419,107.7162,107.8419,31521.0
2015-10-22 12:40:00,120.07,120.14,120.06,120.12,9431.0,107.8509,107.9138,107.8419,107.8958,9431.0
2015-10-22 12:45:00,120.13,120.16,119.97,119.98,24637.0,107.9048,107.9317,107.7611,107.7701,24637.0
2015-10-22 12:50:00,119.96,119.99,119.88,119.94,13029.0,107.7521,107.779,107.6802,107.7341,13029.0
2015-10-22 12:55:00,119.91,119.93,119.76,119.89,9826.0,107.7072,107.7252,107.5725,107.6892,9826.0
2015-10-22 13:00:00,119.88,119.98,119.84,119.84,20583.0,107.6802,107.7701,107.6443,107.6443,20583.0
2015-10-22 13:05:00,119.87,119.93,119.82,119.85,9049.0,107.6713,107.7252,107.6263,107.6533,9049.0
2015-10-22 13:10:00,119.88,119.91,119.83,119.88,18729.0,107.6802,107.7072,107.6353,107.6802,18729.0
2015-10-22 13:15:00,119.91,119.91,119.66,119.69,14143.0,107.7072,107.7072,107.4826,107.5096,14143.0
2015-10-22 13:20:00,119.65,119.67,119.56,119.6,28355.0,107.4736,107.4916,107.3928,107.4287,28355.0
2015-10-22 13:25:00,119.6,119.61,119.51,119.56,8133.0,107.4287,107.4377,107.3479,107.3928,8133.0
2015-10-22 13:30:00,119.57,119.66,119.55,119.66,9153.0,107.4018,107.4826,107.3838,107.4826,9153.0
2015-10-22 13:35:00,119.66,119.89,119.65,119.86,48775.0,107.4826,107.6892,107.4736,107.6623,48775.0
2015-10-22 13:40:00,119.88,119.88,119.72,119.76,23104.0,107.6802,107.6802,107.5365,107.5725,23104.0
2015-10-22 13:45:00,119.76,119.8,119.73,119.79,27172.0,107.5725,107.6084,107.5455,107.5994,27172.0
2015-10-22 13:50:00,119.79,119.85,119.73,119.76,19171.0,107.5994,107.6533,107.5455,107.5725,19171.0
2015-10-22 13:55:00,119.76,119.83,119.74,119.76,13688.0,107.5725,107.6353,107.5545,107.5725,13688.0
2015-10-22 14:00:00,119.76,119.81,119.62,119.66,51455.0,107.5725,107.6174,107.4467,107.4826,51455.0
2015-10-22 14:05:00,119.63,119.73,119.63,119.7,40505.0,107.4557,107.5455,107.4557,107.5186,40505.0
2015-10-22 14:10:00,119.7,119.72,119.54,119.61,42492.0,107.5186,107.5365,107.3748,107.4377,42492.0
2015-10-22 14:15:00,119.61,119.7,119.59,119.69,32918.0,107.4377,107.5186,107.4198,107.5096,32918.0
2015-10-22 14:20:00,119.65,119.71,119.58,119.71,9882.0,107.4736,107.5275,107.4108,107.5275,9882.0
2015-10-22 14:25:00,119.72,119.78,119.71,119.72,15360.0,107.5365,107.5904,107.5275,107.5365,15360.0
2015-10-22 14:30:00,119.74,119.74,119.55,119.57,12439.0,107.5545,107.5545,107.3838,107.4018,12439.0
2015-10-22 14:35:00,119.57,119.6,119.53,119.59,14239.0,107.4018,107.4287,107.3659,107.4198,14239.0
2015-10-22 14:40:00,119.59,119.65,119.57,119.61,19837.0,107.4198,107.4736,107.4018,107.4377,19837.0
2015-10-22 14:45:00,119.62,119.7,119.61,119.66,32388.0,107.4467,107.5186,107.4377,107.4826,32388.0
2015-10-22 14:50:00,119.67,119.76,119.6,119.73,29883.0,107.4916,107.5725,107.4287,107.5455,29883.0
2015-10-22 14:55:00,119.71,119.74,119.64,119.72,25080.0,107.5275,107.5545,107.4647,107.5365,25080.0
2015-10-22 15:00:00,119.72,119.75,119.59,119.74,21818.0,107.5365,107.5635,107.4198,107.5545,21818.0
2015-10-22 15:05:00,119.74,119.74,119.6,119.63,26531.0,107.5545,107.5545,107.4287,107.4557,26531.0
2015-10-22 15:10:00,119.64,119.86,119.63,119.86,36303.0,107.4647,107.6623,107.4557,107.6623,36303.0
2015-10-22 15:15:00,119.86,119.98,119.85,119.97,34716.0,107.6623,107.7701,107.6533,107.7611,34716.0
2015-10-22 15:20:00,119.97,120.06,119.96,119.97,45466.0,107.7611,107.8419,107.7521,107.7611,45466.0
2015-10-22 15:25:00,119.96,120.1,119.96,120.1,46695.0,107.7521,107.8779,107.7521,107.8779,46695.0
2015-10-22 15:30:00,120.1,120.23,120.09,120.15,38086.0,107.8779,107.9946,107.8689,107.9228,38086.0
2015-10-22 15:35:00,120.16,120.25,120.14,120.2,38530.0,107.9317,108.0126,107.9138,107.9677,38530.0
2015-10-22 15:40:00,120.21,120.57,120.2,120.57,71707.0,107.9767,108.3,107.9677,108.3,71707.0
2015-10-22 15:45:00,120.58,120.77,120.57,120.65,75861.0,108.309,108.4797,108.3,108.3719,75861.0
2015-10-22 15:50:00,120.65,120.67,120.46,120.49,79016.0,108.3719,108.3898,108.2012,108.2282,79016.0
2015-10-22 15:55:00,120.5,120.64,120.46,120.54,108126.0,108.2371,108.3629,108.2012,108.2731,108126.0
2015-10-23 09:30:00,121.25,121.62,120.62,121.3,36409.0,108.9108,109.2432,108.3449,108.9557,36409.0
2015-10-23 09:35:00,121.19,121.19,120.65,120.93,7900.0,108.8569,108.8569,108.3719,108.6234,7900.0
2015-10-23 09:40:00,120.79,121.03,120.72,120.94,9969.0,108.4976,108.7132,108.4348,108.6324,9969.0
2015-10-23 09:45:00,121.02,121.12,120.92,120.93,15573.0,108.7042,108.7941,108.6144,108.6234,15573.0
2015-10-23 09:50:00,120.97,121.09,120.89,120.99,12711.0,108.6593,108.7671,108.5875,108.6773,12711.0
2015-10-23 09:55:00,120.99,121.09,120.96,120.99,9821.0,108.6773,108.7671,108.6503,108.6773,9821.0
2015-10-23 10:00:00,120.97,121.06,120.84,120.95,12914.0,108.6593,108.7402,108.5425,108.6414,12914.0
2015-10-23 10:05:00,120.95,121.09,120.9,121.05,7681.0,108.6414,108.7671,108.5964,108.7312,7681.0
2015-10-23 10:10:00,121.08,121.13,120.94,121.06,8739.0,108.7581,108.803,108.6324,108.7402,8739.0
2015-10-23 10:15:00,121.02,121.08,120.93,121.01,7870.0,108.7042,108.7581,108.6234,108.6952,7870.0
2015-10-23 10:20:00,121.01,121.15,120.93,121.11,11808.0,108.6952,108.821,108.6234,108.7851,11808.0
2015-10-23 10:25:00,121.1,121.15,120.83,120.83,15220.0,108.7761,108.821,108.5336,108.5336,15220.0
2015-10-23 10:30:00,120.84,121.05,120.74,120.98,29572.0,108.5425,108.7312,108.4527,108.6683,29572.0
2015-10-23 10:35:00,120.93,121.04,120.91,120.98,10143.0,108.6234,108.7222,108.6054,108.6683,10143.0
2015-10-23 10:40:00,121.0,121.08,120.89,120.91,79452.0,108.6863,108.7581,108.5875,108.6054,79452.0
2015-10-23 10:45:00,120.91,120.92,120.67,120.74,4653.0,108.6054,108.6144,108.3898,108.4527,4653.0
2015-10-23 10:50:00,120.68,120.69,120.4,120.51,7262.0,108.3988,108.4078,108.1473,108.2461,7262.0
2015-10-23 10:55:00,120.51,120.53,120.32,120.47,10829.0,108.2461,108.2641,108.0755,108.2102,10829.0
2015-10-23 11:00:00,120.49,120.61,120.45,120.48,6300.0,108.2282,108.336,108.1922,108.2192,6300.0
2015-10-23 11:05:00,120.5,120.69,120.5,120.59,4427.0,108.2371,108.4078,108.2371,108.318,4427.0
2015-10-23 11:10:00,120.57,120.62,120.45,120.62,7090.0,108.3,108.3449,108.1922,108.3449,7090.0
2015-10-23 11:15:00,120.6,120.62,120.43,120.45,8925.0,108.327,108.3449,108.1743,108.1922,8925.0
2015-10-23 11:20:00,120.43,120.63,120.41,120.53,30097.0,108.1743,108.3539,108.1563,108.2641,30097.0
2015-10-23 11:25:00,120.49,120.56,120.4,120.42,6806.0,108.2282,108.291,108.1473,108.1653,6806.0
2015-10-23 11:30:00,120.4,120.4,120.27,120.27,12455.0,108.1473,108.1473,108.0306,108.0306,12455.0
2015-10-23 11:35:00,120.26,120.26,120.04,120.12,11105.0,108.0216,108.0216,107.824,107.8958,11105.0
2015-10-23 11:40:00,120.12,120.24,120.01,120.24,10418.0,107.8958,108.0036,107.797,108.0036,10418.0
2015-10-23 11:45:00,120.22,120.22,120.16,120.16,6173.0,107.9856,107.9856,107.9317,107.9317,6173.0
2015-10-23 11:50:00,120.14,120.18,120.08,120.13,4450.0,107.9138,107.9497,107.8599,107.9048,4450.0
2015-10-23 11:55:00,120.19,120.21,120.05,120.08,3503.0,107.9587,107.9767,107.8329,107.8599,3503.0
2015-10-23 12:00:00,120.07,120.09,119.97,120.05,5633.0,107.8509,107.8689,107.7611,107.8329,5633.0
2015-10-23 12:05:00,119.99,119.99,119.79,119.91,5294.0,107.779,107.779,107.5994,107.7072,5294.0
2015-10-23 12:10:00,119.86,119.88,119.68,119.72,4698.0,107.6623,107.6802,107.5006,107.5365,4698.0
2015-10-23 12:15:00,119.68,119.88,119.67,119.88,4348.0,107.5006,107.6802,107.4916,107.6802,4348.0
2015-10-23 12:20:00,119.9,120.04,119.9,120.04,4552.0,107.6982,107.824,107.6982,107.824,4552.0
2015-10-23 12:25:00,120.03,120.14,120.02,120.09,5148.0,107.815,107.9138,107.806,107.8689,5148.0
2015-10-23 12:30:00,120.09,120.21,120.09,120.11,6734.0,107.8689,107.9767,107.8689,107.8868,6734.0
2015-10-23 12:35:00,120.09,120.16,120.04,120.04,7731.0,107.8689,107.9317,107.824,107.824,7731.0
2015-10-23 12:40:00,120.07,120.09,120.0,120.02,3875.0,107.8509,107.8689,107.788,107.806,3875.0
2015-10-23 12:45:00,120.04,120.13,120.0,120.02,8584.0,107.824,107.9048,107.788,107.806,8584.0
2015-10-23 12:50:00,120.01,120.07,120.0,120.01,4021.0,107.797,107.8509,107.788,107.797,4021.0
2015-10-23 12:55:00,120.02,120.17,120.02,120.1,5250.0,107.806,107.9407,107.806,107.8779,5250.0
2015-10-23 13:00:00,120.1,120.1,120.03,120.06,5070.0,107.8779,107.8779,107.815,107.8419,5070.0
2015-10-23 13:05:00,120.06,120.09,119.98,120.0,13737.0,107.8419,107.8689,107.7701,107.788,13737.0
2015-10-23 13:10:00,119.98,120.0,119.95,119.98,5300.0,107.7701,107.788,107.7431,107.7701,5300.0
2015-10-23 13:15:00,119.99,120.01,119.95,119.98,5988.0,107.779,107.797,107.7431,107.7701,5988.0
2015-10-23 13:20:00,119.99,120.08,119.95,119.99,9989.0,107.779,107.8599,107.7431,107.779,9989.0
2015-10-23 13:25:00,119.99,120.02,119.93,119.94,10098.0,107.779,107.806,107.7252,107.7341,10098.0
2015-10-23 13:30:00,119.94,120.06,119.94,120.06,4810.0,107.7341,107.8419,107.7341,107.8419,4810.0
2015-10-23 13:35:00,120.11,120.16,120.05,120.06,6958.0,107.8868,107.9317,107.8329,107.8419,6958.0
2015-10-23 13:40:00,120.04,120.06,119.97,119.97,11204.0,107.824,107.8419,107.7611,107.7611,11204.0
2015-10-23 13:45:00,119.95,120.03,119.9,120.03,9188.0,107.7431,107.815,107.6982,107.815,9188.0
2015-10-23 13:50:00,120.03,120.09,119.98,120.06,7395.0,107.815,107.8689,107.7701,107.8419,7395.0
2015-10-23 13:55:00,120.07,120.12,120.04,120.08,13169.0,107.8509,107.8958,107.824,107.8599,13169.0
2015-10-23 14:00:00,120.08,120.22,120.05,120.13,10379.0,107.8599,107.9856,107.8329,107.9048,10379.0
2015-10-23 14:05:00,120.13,120.29,120.11,120.29,5725.0,107.9048,108.0485,107.8868,108.0485,5725.0
2015-10-23 14:10:00,120.29,120.34,120.21,120.21,7249.0,108.0485,108.0934,107.9767,107.9767,7249.0
2015-10-23 14:15:00,120.23,120.32,120.22,120.31,8968.0,107.9946,108.0755,107.9856,108.0665,8968.0
2015-10-23 14:20:00,120.31,120.48,120.29,120.46,11452.0,108.0665,108.2192,108.0485,108.2012,11452.0
2015-10-23 14:25:00,120.48,120.5,120.3,120.3,14822.0,108.2192,108.2371,108.0575,108.0575,14822.0
2015-10-23 14:30:00,120.32,120.33,120.18,120.18,20210.0,108.0755,108.0844,107.9497,107.9497,20210.0
2015-10-23 14:35:00,120.22,120.3,120.2,120.26,24472.0,107.9856,108.0575,107.9677,108.0216,24472.0
2015-10-23 14:40:00,120.28,120.39,120.23,120.39,18352.0,108.0395,108.1383,107.9946,108.1383,18352.0
2015-10-23 14:45:00,120.39,120.53,120.37,120.5,17772.0,108.1383,108.2641,108.1204,108.2371,17772.0
2015-10-23 14:50:00,120.5,120.5,120.31,120.32,17803.0,108.2371,108.2371,108.0665,108.0755,17803.0
2015-10-23 14:55:00,120.32,120.39,120.3,120.31,5747.0,108.0755,108.1383,108.0575,108.0665,5747.0
2015-10-23 15:00:00,120.32,120.41,120.28,120.34,11135.0,108.0755,108.1563,108.0395,108.0934,11135.0
2015-10-23 15:05:00,120.35,120.35,120.22,120.3,12186.0,108.1024,108.1024,107.9856,108.0575,12186.0
2015-10-23 15:10:00,120.3,120.46,120.24,120.39,16611.0,108.0575,108.2012,108.0036,108.1383,16611.0
2015-10-23 15:15:00,120.39,120.44,120.27,120.3,20986.0,108.1383,108.1833,108.0306,108.0575,20986.0
2015-10-23 15:20:00,120.29,120.33,120.12,120.13,17853.0,108.0485,108.0844,107.8958,107.9048,17853.0
2015-10-23 15:25:00,120.14,120.14,119.98,120.01,21143.0,107.9138,107.9138,107.7701,107.797,21143.0
2015-10-23 15:30:00,120.04,120.16,120.01,120.06,23166.0,107.824,107.9317,107.797,107.8419,23166.0
2015-10-23 15:35:00,120.06,120.2,119.97,120.13,24515.0,107.8419,107.9677,107.7611,107.9048,24515.0
2015-10-23 15:40:00,120.13,120.24,120.1,120.11,19406.0,107.9048,108.0036,107.8779,107.8868,19406.0
2015-10-23 15:45:00,120.11,120.21,120.11,120.18,29443.0,107.8868,107.9767,107.8868,107.9497,29443.0
2015-10-23 15:50:00,120.18,120.2,120.09,120.11,35331.0,107.9497,107.9677,107.8689,107.8868,35331.0
2015-10-23 15:55:00,120.11,120.11,119.95,120.01,78123.0,107.8868,107.8868,107.7431,107.797,78123.0
2015-10-26 09:30:00,120.23,120.53,120.23,120.52,21292.0,107.9946,108.2641,107.9946,108.2551,21292.0
2015-10-26 09:35:00,120.68,120.85,120.39,120.72,8132.0,108.3988,108.5515,108.1383,108.4348,8132.0
2015-10-26 09:40:00,120.68,120.7,120.19,120.37,8670.0,108.3988,108.4168,107.9587,108.1204,8670.0
2015-10-26 09:45:00,120.34,120.47,120.18,120.23,9400.0,108.0934,108.2102,107.9497,107.9946,9400.0
2015-10-26 09:50:00,120.29,120.29,120.05,120.09,7080.0,108.0485,108.0485,107.8329,107.8689,7080.0
2015-10-26 09:55:00,120.2,120.26,120.08,120.19,8536.0,107.9677,108.0216,107.8599,107.9587,8536.0
2015-10-26 10:00:00,120.23,120.23,119.9,119.98,8824.0,107.9946,107.9946,107.6982,107.7701,8824.0
2015-10-26 10:05:00,119.95,120.28,119.95,120.24,6400.0,107.7431,108.0395,107.7431,108.0036,6400.0
2015-10-26 10:10:00,120.27,120.3,120.15,120.18,14938.0,108.0306,108.0575,107.9228,107.9497,14938.0
2015-10-26 10:15:00,120.2,120.34,120.18,120.26,17678.0,107.9677,108.0934,107.9497,108.0216,17678.0
2015-10-26 10:20:00,120.27,120.43,120.27,120.37,13238.0,108.0306,108.1743,108.0306,108.1204,13238.0
2015-10-26 10:25:00,120.38,120.45,120.34,120.38,12508.0,108.1294,108.1922,108.0934,108.1294,12508.0
2015-10-26 10:30:00,120.34,120.59,120.19,120.26,30991.0,108.0934,108.318,107.9587,108.0216,30991.0
2015-10-26 10:35:00,120.26,120.36,120.21,120.36,13600.0,108.0216,108.1114,107.9767,108.1114,13600.0
2015-10-26 10:40:00,120.42,120.46,120.31,120.31,7204.0,108.1653,108.2012,108.0665,108.0665,7204.0
2015-10-26 10:45:00,120.34,120.43,120.32,120.36,13312.0,108.0934,108.1743,108.0755,108.1114,13312.0
2015-10-26 10:50:00,120.35,120.51,120.33,120.51,5000.0,108.1024,108.2461,108.0844,108.2461,5000.0
2015-10-26 10:55:00,120.5,120.51,120.32,120.38,8078.0,108.2371,108.2461,108.0755,108.1294,8078.0
2015-10-26 11:00:00,120.42,120.56,120.36,120.54,5678.0,108.1653,108.291,108.1114,108.2731,5678.0
2015-10-26 11:05:00,120.54,120.63,120.5,120.61,7623.0,108.2731,108.3539,108.2371,108.336,7623.0
2015-10-26 11:10:00,120.61,120.66,120.51,120.52,11123.0,108.336,108.3809,108.2461,108.2551,11123.0
2015-10-26 11:15:00,120.52,120.52,120.35,120.4,7842.0,108.2551,108.2551,108.1024,108.1473,7842.0
2015-10-26 11:20:00,120.37,120.55,120.37,120.54,4801.0,108.1204,108.2821,108.1204,108.2731,4801.0
2015-10-26 11:25:00,120.5,120.52,120.39,120.46,6934.0,108.2371,108.2551,108.1383,108.2012,6934.0
2015-10-26 11:30:00,120.47,120.57,120.46,120.55,6702.0,108.2102,108.3,108.2012,108.2821,6702.0
2015-10-26 11:35:00,120.56,120.74,120.54,120.54,11967.0,108.291,108.4527,108.2731,108.2731,11967.0
2015-10-26 11:40:00,120.55,120.69,120.48,120.69,13985.0,108.2821,108.4078,108.2192,108.4078,13985.0
2015-10-26 11:45:00,120.7,120.7,120.59,120.59,5775.0,108.4168,108.4168,108.318,108.318,5775.0
2015-10-26 11:50:00,120.59,120.61,120.52,120.58,9315.0,108.318,108.336,108.2551,108.309,9315.0
2015-10-26 11:55:00,120.59,120.62,120.51,120.51,13209.0,108.318,108.3449,108.2461,108.2461,13209.0
2015-10-26 12:00:00,120.5,120.57,120.37,120.37,7646.0,108.2371,108.3,108.1204,108.1204,7646.0
2015-10-26 12:05:00,120.39,120.44,120.31,120.37,7538.0,108.1383,108.1833,108.0665,108.1204,7538.0
2015-10-26 12:10:00,120.37,120.37,120.28,120.3,10918.0,108.1204,108.1204,108.0395,108.0575,10918.0
2015-10-26 12:15:00,120.3,120.32,120.12,120.13,7262.0,108.0575,108.0755,107.8958,107.9048,7262.0
2015-10-26 12:20:00,120.14,120.23,120.12,120.17,11521.0,107.9138,107.9946,107.8958,107.9407,11521.0
2015-10-26 12:25:00,120.17,120.2,120.13,120.2,9820.0,107.9407,107.9677,107.9048,107.9677,9820.0
2015-10-26 12:30:00,120.2,120.25,120.14,120.16,10332.0,107.9677,108.0126,107.9138,107.9317,10332.0
2015-10-26 12:35:00,120.14,120.19,120.07,120.08,12319.0,107.9138,107.9587,107.8509,107.8599,12319.0
2015-10-26 12:40:00,120.08,120.22,120.07,120.2,8529.0,107.8599,107.9856,107.8509,107.9677,8529.0
2015-10-26 12:45:00,120.21,120.38,120.2,120.37,7400.0,107.9767,108.1294,107.9677,108.1204,7400.0
2015-10-26 12:50:00,120.36,120.36,120.19,120.2,8502.0,108.1114,108.1114,107.9587,107.9677,8502.0
2015-10-26 12:55:00,120.21,120.26,120.12,120.13,10075.0,107.9767,108.0216,107.8958,107.9048,10075.0
2015-10-26 13:00:00,120.12,120.12,120.05,120.09,11328.0,107.8958,107.8958,107.8329,107.8689,11328.0
2015-10-26 13:05:00,120.07,120.16,120.06,120.14,6463.0,107.8509,107.9317,107.8419,107.9138,6463.0
2015-10-26 13:10:00,120.15,120.16,120.06,120.06,6046.0,107.9228,107.9317,107.8419,107.8419,6046.0
2015-10-26 13:15:00,120.08,120.09,120.04,120.06,8284.0,107.8599,107.8689,107.824,107.8419,8284.0
2015-10-26 13:20:00,120.05,120.05,119.98,120.02,9625.0,107.8329,107.8329,107.7701,107.806,9625.0
2015-10-26 13:25:00,120.02,120.06,120.02,120.03,8211.0,107.806,107.8419,107.806,107.815,8211.0
2015-10-26 13:30:00,120.03,120.15,120.03,120.14,11079.0,107.815,107.9228,107.815,107.9138,11079.0
2015-10-26 13:35:00,120.15,120.17,120.1,120.14,10199.0,107.9228,107.9407,107.8779,107.9138,10199.0
2015-10-26 13:40:00,120.16,120.16,120.08,120.1,7629.0,107.9317,107.9317,107.8599,107.8779,7629.0
2015-10-26 13:45:00,120.1,120.11,119.99,120.0,10664.0,107.8779,107.8868,107.779,107.788,10664.0
2015-10-26 13:50:00,120.0,120.01,119.89,119.92,8809.0,107.788,107.797,107.6892,107.7162,8809.0
2015-10-26 13:55:00,119.92,119.92,119.88,119.9,7754.0,107.7162,107.7162,107.6802,107.6982,7754.0
2015-10-26 14:00:00,119.9,120.07,119.9,120.06,6752.0,107.6982,107.8509,107.6982,107.8419,6752.0
2015-10-26 14:05:00,120.09,120.12,120.05,120.09,6807.0,107.8689,107.8958,107.8329,107.8689,6807.0
2015-10-26 14:10:00,120.09,120.09,119.92,119.96,7389.0,107.8689,107.8689,107.7162,107.7521,7389.0
2015-10-26 14:15:00,119.95,119.97,119.85,119.87,9213.0,107.7431,107.7611,107.6533,107.6713,9213.0
2015-10-26 14:20:00,119.88,119.91,119.8,119.82,8832.0,107.6802,107.7072,107.6084,107.6263,8832.0
2015-10-26 14:25:00,119.84,119.85,119.69,119.69,14977.0,107.6443,107.6533,107.5096,107.5096,14977.0
2015-10-26 14:30:00,119.7,119.76,119.66,119.68,13562.0,107.5186,107.5725,107.4826,107.5006,13562.0
2015-10-26 14:35:00,119.66,119.7,119.61,119.62,9827.0,107.4826,107.5186,107.4377,107.4467,9827.0
2015-10-26 14:40:00,119.62,119.62,119.41,119.46,25537.0,107.4467,107.4467,107.2581,107.303,25537.0
2015-10-26 14:45:00,119.49,119.63,119.49,119.52,15335.0,107.3299,107.4557,107.3299,107.3569,15335.0
2015-10-26 14:50:00,119.51,119.57,119.47,119.47,16320.0,107.3479,107.4018,107.312,107.312,16320.0
2015-10-26 14:55:00,119.48,119.49,119.42,119.48,17225.0,107.3209,107.3299,107.2671,107.3209,17225.0
2015-10-26 15:00:00,119.49,119.64,119.45,119.63,11583.0,107.3299,107.4647,107.294,107.4557,11583.0
2015-10-26 15:05:00,119.62,119.7,119.59,119.64,15032.0,107.4467,107.5186,107.4198,107.4647,15032.0
2015-10-26 15:10:00,119.65,119.66,119.53,119.53,16375.0,107.4736,107.4826,107.3659,107.3659,16375.0
2015-10-26 15:15:00,119.53,119.66,119.53,119.65,15140.0,107.3659,107.4826,107.3659,107.4736,15140.0
2015-10-26 15:20:00,119.64,119.66,119.56,119.66,13214.0,107.4647,107.4826,107.3928,107.4826,13214.0
2015-10-26 15:25:00,119.64,119.75,119.63,119.74,12979.0,107.4647,107.5635,107.4557,107.5545,12979.0
2015-10-26 15:30:00,119.75,119.85,119.74,119.74,13902.0,107.5635,107.6533,107.5545,107.5545,13902.0
2015-10-26 15:35:00,119.73,119.73,119.62,119.66,19021.0,107.5455,107.5455,107.4467,107.4826,19021.0
2015-10-26 15:40:00,119.66,119.69,119.58,119.59,15536.0,107.4826,107.5096,107.4108,107.4198,15536.0
2015-10-26 15:45:00,119.6,119.68,119.59,119.6,26196.0,107.4287,107.5006,107.4198,107.4287,26196.0
2015-10-26 15:50:00,119.6,119.67,119.55,119.63,26100.0,107.4287,107.4916,107.3838,107.4557,26100.0
2015-10-26 15:55:00,119.64,119.68,119.55,119.56,51845.0,107.4647,107.5006,107.3838,107.3928,51845.0
2015-10-27 09:30:00,119.07,119.4,119.06,119.31,21316.0,106.9527,107.2491,106.9437,107.1683,21316.0
2015-10-27 09:35:00,119.31,119.31,118.84,119.0,5039.0,107.1683,107.1683,106.7461,106.8898,5039.0
2015-10-27 09:40:00,119.05,119.08,118.94,118.94,11359.0,106.9347,106.9617,106.8359,106.8359,11359.0
2015-10-27 09:45:00,118.97,119.05,118.75,118.76,6016.0,106.8629,106.9347,106.6652,106.6742,6016.0
2015-10-27 09:50:00,118.8,118.88,118.7,118.82,18217.0,106.7102,106.782,106.6203,106.7281,18217.0
2015-10-27 09:55:00,118.86,119.02,118.8,118.99,11635.0,106.764,106.9078,106.7102,106.8808,11635.0
2015-10-27 10:00:00,118.92,119.01,118.87,118.97,12574.0,106.8179,106.8988,106.773,106.8629,12574.0
2015-10-27 10:05:00,118.97,119.04,118.89,118.95,10867.0,106.8629,106.9257,106.791,106.8449,10867.0
2015-10-27 10:10:00,118.94,118.94,118.6,118.6,5125.0,106.8359,106.8359,106.5305,106.5305,5125.0
2015-10-27 10:15:00,118.6,118.62,118.31,118.41,10497.0,106.5305,106.5485,106.27,106.3598,10497.0
2015-10-27 10:20:00,118.41,118.41,118.15,118.22,8032.0,106.3598,106.3598,106.1263,106.1892,8032.0
2015-10-27 10:25:00,118.22,118.31,118.11,118.19,12970.0,106.1892,106.27,106.0904,106.1622,12970.0
2015-10-27 10:30:00,118.23,118.23,117.96,118.02,8726.0,106.1982,106.1982,105.9556,106.0095,8726.0
2015-10-27 10:35:00,118.08,118.09,117.81,117.91,9970.0,106.0634,106.0724,105.8209,105.9107,9970.0
2015-10-27 10:40:00,117.92,118.45,117.92,118.43,5826.0,105.9197,106.3958,105.9197,106.3778,5826.0
2015-10-27 10:45:00,118.43,118.56,118.42,118.47,4200.0,106.3778,106.4946,106.3688,106.4137,4200.0
2015-10-27 10:50:00,118.48,118.6,118.4,118.4,5537.0,106.4227,106.5305,106.3509,106.3509,5537.0
2015-10-27 10:55:00,118.42,118.58,118.41,118.56,5326.0,106.3688,106.5125,106.3598,106.4946,5326.0
2015-10-27 11:00:00,118.56,118.72,118.45,118.72,11561.0,106.4946,106.6383,106.3958,106.6383,11561.0
2015-10-27 11:05:00,118.69,118.72,118.58,118.58,6251.0,106.6113,106.6383,106.5125,106.5125,6251.0
2015-10-27 11:10:00,118.62,118.62,118.54,118.56,5099.0,106.5485,106.5485,106.4766,106.4946,5099.0
2015-10-27 11:15:00,118.58,118.59,118.52,118.54,6094.0,106.5125,106.5215,106.4586,106.4766,6094.0
2015-10-27 11:20:00,118.57,118.61,118.49,118.56,10397.0,106.5036,106.5395,106.4317,106.4946,10397.0
2015-10-27 11:25:00,118.58,118.66,118.54,118.59,15848.0,106.5125,106.5844,106.4766,106.5215,15848.0
2015-10-27 11:30:00,118.56,118.6,118.46,118.46,5605.0,106.4946,106.5305,106.4048,106.4048,5605.0
2015-10-27 11:35:00,118.44,118.48,118.33,118.39,16806.0,106.3868,106.4227,106.288,106.3419,16806.0
2015-10-27 11:40:00,118.39,118.58,118.39,118.41,5189.0,106.3419,106.5125,106.3419,106.3598,5189.0
2015-10-27 11:45:00,118.44,118.46,118.36,118.44,7441.0,106.3868,106.4048,106.3149,106.3868,7441.0
2015-10-27 11:50:00,118.44,118.47,118.19,118.19,10866.0,106.3868,106.4137,106.1622,106.1622,10866.0
2015-10-27 11:55:00,118.18,118.28,118.11,118.12,7161.0,106.1532,106.2431,106.0904,106.0994,7161.0
2015-10-27 12:00:00,118.13,118.2,118.08,118.19,7647.0,106.1083,106.1712,106.0634,106.1622,7647.0
2015-10-27 12:05:00,118.23,118.27,118.17,118.26,5414.0,106.1982,106.2341,106.1443,106.2251,5414.0
2015-10-27 12:10:00,118.25,118.29,118.14,118.18,7147.0,106.2161,106.2521,106.1173,106.1532,7147.0
2015-10-27 12:15:00,118.18,118.29,118.16,118.23,6248.0,106.1532,106.2521,106.1353,106.1982,6248.0
2015-10-27 12:20:00,118.25,118.37,118.24,118.37,5700.0,106.2161,106.3239,106.2071,106.3239,5700.0
2015-10-27 12:25:00,118.4,118.4,118.32,118.35,4170.0,106.3509,106.3509,106.279,106.3059,4170.0
2015-10-27 12:30:00,118.35,118.47,118.33,118.45,4659.0,106.3059,106.4137,106.288,106.3958,4659.0
2015-10-27 12:35:00,118.45,118.5,118.43,118.5,10862.0,106.3958,106.4407,106.3778,106.4407,10862.0
2015-10-27 12:40:00,118.48,118.48,118.41,118.41,10960.0,106.4227,106.4227,106.3598,106.3598,10960.0
2015-10-27 12:45:00,118.44,118.47,118.42,118.46,5200.0,106.3868,106.4137,106.3688,106.4048,5200.0
2015-10-27 12:50:00,118.45,118.48,118.4,118.43,12171.0,106.3958,106.4227,106.3509,106.3778,12171.0
2015-10-27 12:55:00,118.43,118.45,118.28,118.28,15042.0,106.3778,106.3958,106.2431,106.2431,15042.0
2015-10-27 13:00:00,118.27,118.27,117.96,117.96,11072.0,106.2341,106.2341,105.9556,105.9556,11072.0
2015-10-27 13:05:00,117.95,118.08,117.91,118.08,4316.0,105.9467,106.0634,105.9107,106.0634,4316.0
2015-10-27 13:10:00,118.11,118.16,118.08,118.13,4199.0,106.0904,106.1353,106.0634,106.1083,4199.0
2015-10-27 13:15:00,118.14,118.19,118.11,118.16,5049.0,106.1173,106.1622,106.0904,106.1353,5049.0
2015-10-27 13:20:00,118.15,118.23,118.15,118.19,4219.0,106.1263,106.1982,106.1263,106.1622,4219.0
2015-10-27 13:25:00,118.17,118.28,118.14,118.26,8699.0,106.1443,106.2431,106.1173,106.2251,8699.0
2015-10-27 13:30:00,118.24,118.31,118.2,118.28,6859.0,106.2071,106.27,106.1712,106.2431,6859.0
2015-10-27 13:35:00,118.26,118.4,118.26,118.4,4750.0,106.2251,106.3509,106.2251,106.3509,4750.0
2015-10-27 13:40:00,118.39,118.42,118.37,118.38,2973.0,106.3419,106.3688,106.3239,106.3329,2973.0
2015-10-27 13:45:00,118.38,118.4,118.32,118.33,6089.0,106.3329,106.3509,106.279,106.288,6089.0
2015-10-27 13:50:00,118.32,118.32,118.18,118.21,6482.0,106.279,106.279,106.1532,106.1802,6482.0
2015-10-27 13:55:00,118.19,118.26,118.18,118.22,5770.0,106.1622,106.2251,106.1532,106.1892,5770.0
2015-10-27 14:00:00,118.23,118.31,118.21,118.31,8450.0,106.1982,106.27,106.1802,106.27,8450.0
2015-10-27 14:05:00,118.3,118.4,118.3,118.38,5122.0,106.261,106.3509,106.261,106.3329,5122.0
2015-10-27 14:10:00,118.39,118.41,118.28,118.3,8217.0,106.3419,106.3598,106.2431,106.261,8217.0
2015-10-27 14:15:00,118.31,118.34,118.23,118.25,10331.0,106.27,106.297,106.1982,106.2161,10331.0
2015-10-27 14:20:00,118.23,118.3,118.18,118.3,6432.0,106.1982,106.261,106.1532,106.261,6432.0
2015-10-27 14:25:00,118.27,118.33,118.24,118.33,6693.0,106.2341,106.288,106.2071,106.288,6693.0
2015-10-27 14:30:00,118.31,118.32,118.26,118.28,8665.0,106.27,106.279,106.2251,106.2431,8665.0
2015-10-27 14:35:00,118.28,118.43,118.27,118.41,8990.0,106.2431,106.3778,106.2341,106.3598,8990.0
2015-10-27 14:40:00,118.41,118.46,118.4,118.44,8258.0,106.3598,106.4048,106.3509,106.3868,8258.0
2015-10-27 14:45:00,118.42,118.43,118.36,118.4,8278.0,106.3688,106.3778,106.3149,106.3509,8278.0
2015-10-27 14:50:00,118.4,118.46,118.37,118.41,12032.0,106.3509,106.4048,106.3239,106.3598,12032.0
2015-10-27 14:55:00,118.43,118.43,118.29,118.34,17001.0,106.3778,106.3778,106.2521,106.297,17001.0
2015-10-27 15:00:00,118.34,118.44,118.29,118.38,10701.0,106.297,106.3868,106.2521,106.3329,10701.0
2015-10-27 15:05:00,118.37,118.42,118.35,118.37,17556.0,106.3239,106.3688,106.3059,106.3239,17556.0
2015-10-27 15:10:00,118.37,118.47,118.37,118.47,7244.0,106.3239,106.4137,106.3239,106.4137,7244.0
2015-10-27 15:15:00,118.46,118.47,118.39,118.39,9269.0,106.4048,106.4137,106.3419,106.3419,9269.0
2015-10-27 15:20:00,118.38,118.56,118.37,118.5,12062.0,106.3329,106.4946,106.3239,106.4407,12062.0
2015-10-27 15:25:00,118.5,118.63,118.5,118.58,21455.0,106.4407,106.5575,106.4407,106.5125,21455.0
2015-10-27 15:30:00,118.59,118.61,118.46,118.52,19893.0,106.5215,106.5395,106.4048,106.4586,19893.0
2015-10-27 15:35:00,118.52,118.52,118.34,118.37,23074.0,106.4586,106.4586,106.297,106.3239,23074.0
2015-10-27 15:40:00,118.37,118.51,118.36,118.4,20788.0,106.3239,106.4497,106.3149,106.3509,20788.0
2015-10-27 15:45:00,118.4,118.5,118.36,118.49,21534.0,106.3509,106.4407,106.3149,106.4317,21534.0
2015-10-27 15:50:00,118.48,118.48,118.38,118.47,18787.0,106.4227,106.4227,106.3329,106.4137,18787.0
2015-10-27 15:55:00,118.48,118.54,118.46,118.53,42543.0,106.4227,106.4766,106.4048,106.4676,42543.0
2015-10-28 09:30:00,118.65,119.0,118.56,118.77,12918.0,106.5754,106.8898,106.4946,106.6832,12918.0
2015-10-28 09:35:00,118.74,118.75,118.4,118.4,4857.0,106.6563,106.6652,106.3509,106.3509,4857.0
2015-10-28 09:40:00,118.47,118.61,118.44,118.53,6010.0,106.4137,106.5395,106.3868,106.4676,6010.0
2015-10-28 09:45:00,118.55,118.65,118.39,118.4,8931.0,106.4856,106.5754,106.3419,106.3509,8931.0
2015-10-28 09:50:00,118.35,118.58,118.34,118.52,10032.0,106.3059,106.5125,106.297,106.4586,10032.0
2015-10-28 09:55:00,118.49,118.71,118.49,118.7,8447.0,106.4317,106.6293,106.4317,106.6203,8447.0
2015-10-28 10:00:00,118.69,118.9,118.68,118.87,2798.0,106.6113,106.8,106.6024,106.773,2798.0
2015-10-28 10:05:00,118.92,119.01,118.89,118.98,6782.0,106.8179,106.8988,106.791,106.8718,6782.0
2015-10-28 10:10:00,119.01,119.01,118.77,118.77,3600.0,106.8988,106.8988,106.6832,106.6832,3600.0
2015-10-28 10:15:00,118.78,118.96,118.78,118.83,11717.0,106.6922,106.8539,106.6922,106.7371,11717.0
2015-10-28 10:20:00,118.83,118.95,118.73,118.73,15157.0,106.7371,106.8449,106.6473,106.6473,15157.0
2015-10-28 10:25:00,118.72,118.76,118.47,118.48,18395.0,106.6383,106.6742,106.4137,106.4227,18395.0
2015-10-28 10:30:00,118.46,118.56,118.44,118.44,11602.0,106.4048,106.4946,106.3868,106.3868,11602.0
2015-10-28 10:35:00,118.4,118.65,118.26,118.61,19600.0,106.3509,106.5754,106.2251,106.5395,19600.0
2015-10-28 10:40:00,118.64,118.69,118.57,118.57,13112.0,106.5664,106.6113,106.5036,106.5036,13112.0
2015-10-28 10:45:00,118.54,118.82,118.51,118.71,13650.0,106.4766,106.7281,106.4497,106.6293,13650.0
2015-10-28 10:50:00,118.71,118.71,118.59,118.63,6444.0,106.6293,106.6293,106.5215,106.5575,6444.0
2015-10-28 10:55:00,118.62,118.93,118.62,118.93,4890.0,106.5485,106.8269,106.5485,106.8269,4890.0
2015-10-28 11:00:00,119.01,119.08,118.95,119.04,5605.0,106.8988,106.9617,106.8449,106.9257,5605.0
2015-10-28 11:05:00,119.07,119.08,119.0,119.06,5186.0,106.9527,106.9617,106.8898,106.9437,5186.0
2015-10-28 11:10:00,119.1,119.21,119.1,119.18,5451.0,106.9796,107.0784,106.9796,107.0515,5451.0
2015-10-28 11:15:00,119.14,119.22,119.11,119.22,6261.0,107.0156,107.0874,106.9886,107.0874,6261.0
2015-10-28 11:20:00,119.21,119.23,119.06,119.1,10000.0,107.0784,107.0964,106.9437,106.9796,10000.0
2015-10-28 11:25:00,119.1,119.25,119.1,119.24,5040.0,106.9796,107.1144,106.9796,107.1054,5040.0
2015-10-28 11:30:00,119.25,119.29,119.21,119.29,7299.0,107.1144,107.1503,107.0784,107.1503,7299.0
2015-10-28 11:35:00,119.29,119.39,119.29,119.38,10794.0,107.1503,107.2401,107.1503,107.2311,10794.0
2015-10-28 11:40:00,119.37,119.45,119.33,119.34,6400.0,107.2221,107.294,107.1862,107.1952,6400.0
2015-10-28 11:45:00,119.35,119.35,119.23,119.34,3157.0,107.2042,107.2042,107.0964,107.1952,3157.0
2015-10-28 11:50:00,119.32,119.37,119.29,119.31,9078.0,107.1772,107.2221,107.1503,107.1683,9078.0
2015-10-28 11:55:00,119.32,119.42,119.19,119.4,8311.0,107.1772,107.2671,107.0605,107.2491,8311.0
2015-10-28 12:00:00,119.39,119.39,119.23,119.27,9693.0,107.2401,107.2401,107.0964,107.1323,9693.0
2015-10-28 12:05:00,119.26,119.32,119.17,119.32,11237.0,107.1233,107.1772,107.0425,107.1772,11237.0
2015-10-28 12:10:00,119.3,119.49,119.28,119.42,5634.0,107.1593,107.3299,107.1413,107.2671,5634.0
2015-10-28 12:15:00,119.43,119.43,119.28,119.28,4420.0,107.276,107.276,107.1413,107.1413,4420.0
2015-10-28 12:20:00,119.28,119.28,119.1,119.23,7531.0,107.1413,107.1413,106.9796,107.0964,7531.0
2015-10-28 12:25:00,119.24,119.32,119.19,119.19,2650.0,107.1054,107.1772,107.0605,107.0605,2650.0
2015-10-28 12:30:00,119.18,119.18,119.1,119.12,5917.0,107.0515,107.0515,106.9796,106.9976,5917.0
2015-10-28 12:35:00,119.15,119.18,119.07,119.13,7843.0,107.0245,107.0515,106.9527,107.0066,7843.0
2015-10-28 12:40:00,119.15,119.18,119.11,119.11,4149.0,107.0245,107.0515,106.9886,106.9886,4149.0
2015-10-28 12:45:00,119.13,119.23,119.12,119.22,3650.0,107.0066,107.0964,106.9976,107.0874,3650.0
2015-10-28 12:50:00,119.23,119.31,119.23,119.31,4600.0,107.0964,107.1683,107.0964,107.1683,4600.0
2015-10-28 12:55:00,119.31,119.31,119.26,119.27,2636.0,107.1683,107.1683,107.1233,107.1323,2636.0
2015-10-28 13:00:00,119.26,119.38,119.19,119.38,7466.0,107.1233,107.2311,107.0605,107.2311,7466.0
2015-10-28 13:05:00,119.39,119.39,119.31,119.31,1700.0,107.2401,107.2401,107.1683,107.1683,1700.0
2015-10-28 13:10:00,119.31,119.37,119.3,119.34,4340.0,107.1683,107.2221,107.1593,107.1952,4340.0
2015-10-28 13:15:00,119.34,119.36,119.31,119.34,2913.0,107.1952,107.2132,107.1683,107.1952,2913.0
2015-10-28 13:20:00,119.35,119.38,119.23,119.23,4001.0,107.2042,107.2311,107.0964,107.0964,4001.0
2015-10-28 13:25:00,119.27,119.28,119.1,119.11,6030.0,107.1323,107.1413,106.9796,106.9886,6030.0
2015-10-28 13:30:00,119.08,119.08,119.02,119.05,3125.0,106.9617,106.9617,106.9078,106.9347,3125.0
2015-10-28 13:35:00,119.04,119.12,119.03,119.07,10502.0,106.9257,106.9976,106.9167,106.9527,10502.0
2015-10-28 13:40:00,119.08,119.15,119.08,119.15,3954.0,106.9617,107.0245,106.9617,107.0245,3954.0
2015-10-28 13:45:00,119.12,119.23,119.08,119.16,5613.0,106.9976,107.0964,106.9617,107.0335,5613.0
2015-10-28 13:50:00,119.13,119.2,119.12,119.19,6121.0,107.0066,107.0694,106.9976,107.0605,6121.0
2015-10-28 13:55:00,119.2,119.69,119.17,119.64,13965.0,107.0694,107.5096,107.0425,107.4647,13965.0
2015-10-28 14:00:00,119.65,119.65,118.67,118.78,18054.0,107.4736,107.4736,106.5934,106.6922,18054.0
2015-10-28 14:05:00,118.77,118.78,118.59,118.73,14363.0,106.6832,106.6922,106.5215,106.6473,14363.0
2015-10-28 14:10:00,118.69,118.73,118.26,118.27,14641.0,106.6113,106.6473,106.2251,106.2341,14641.0
2015-10-28 14:15:00,118.27,118.37,118.21,118.34,7593.0,106.2341,106.3239,106.1802,106.297,7593.0
2015-10-28 14:20:00,118.33,118.7,118.28,118.64,14592.0,106.288,106.6203,106.2431,106.5664,14592.0
2015-10-28 14:25:00,118.67,118.92,118.62,118.81,16792.0,106.5934,106.8179,106.5485,106.7191,16792.0
2015-10-28 14:30:00,118.83,118.83,118.46,118.47,10793.0,106.7371,106.7371,106.4048,106.4137,10793.0
2015-10-28 14:35:00,118.47,118.8,118.47,118.74,4900.0,106.4137,106.7102,106.4137,106.6563,4900.0
2015-10-28 14:40:00,118.85,118.85,118.64,118.64,2709.0,106.7551,106.7551,106.5664,106.5664,2709.0
2015-10-28 14:45:00,118.62,118.89,118.62,118.75,3480.0,106.5485,106.791,106.5485,106.6652,3480.0
2015-10-28 14:50:00,118.76,119.08,118.74,119.02,1500.0,106.6742,106.9617,106.6563,106.9078,1500.0
2015-10-28 14:55:00,118.98,119.03,118.91,119.0,7173.0,106.8718,106.9167,106.809,106.8898,7173.0
2015-10-28 15:00:00,119.03,119.22,118.94,119.22,3969.0,106.9167,107.0874,106.8359,107.0874,3969.0
2015-10-28 15:05:00,119.23,119.45,119.23,119.35,5722.0,107.0964,107.294,107.0964,107.2042,5722.0
2015-10-28 15:10:00,119.37,119.46,119.34,119.41,3863.0,107.2221,107.303,107.1952,107.2581,3863.0
2015-10-28 15:15:00,119.45,119.55,119.4,119.46,6960.0,107.294,107.3838,107.2491,107.303,6960.0
2015-10-28 15:20:00,119.43,119.52,119.4,119.44,3518.0,107.276,107.3569,107.2491,107.285,3518.0
2015-10-28 15:25:00,119.4,119.56,119.33,119.33,9819.0,107.2491,107.3928,107.1862,107.1862,9819.0
2015-10-28 15:30:00,119.34,119.51,119.33,119.35,22594.0,107.1952,107.3479,107.1862,107.2042,22594.0
2015-10-28 15:35:00,119.33,119.54,119.33,119.52,16514.0,107.1862,107.3748,107.1862,107.3569,16514.0
2015-10-28 15:40:00,119.52,119.65,119.45,119.57,14921.0,107.3569,107.4736,107.294,107.4018,14921.0
2015-10-28 15:45:00,119.58,119.68,119.37,119.38,48243.0,107.4108,107.5006,107.2221,107.2311,48243.0
2015-10-28 15:50:00,119.36,119.44,119.29,119.42,49995.0,107.2132,107.285,107.1503,107.2671,49995.0
2015-10-28 15:55:00,119.41,119.58,119.39,119.54,75327.0,107.2581,107.4108,107.2401,107.3748,75327.0
2015-10-29 09:30:00,119.03,119.48,119.03,119.48,8869.0,106.9167,107.3209,106.9167,107.3209,8869.0
2015-10-29 09:35:00,119.46,119.7,119.28,119.34,6826.0,107.303,107.5186,107.1413,107.1952,6826.0
2015-10-29 09:40:00,119.31,119.43,119.23,119.3,5777.0,107.1683,107.276,107.0964,107.1593,5777.0
2015-10-29 09:45:00,119.28,119.35,119.13,119.13,4885.0,107.1413,107.2042,107.0066,107.0066,4885.0
2015-10-29 09:50:00,119.17,119.28,119.16,119.28,4512.0,107.0425,107.1413,107.0335,107.1413,4512.0
2015-10-29 09:55:00,119.24,119.35,119.2,119.35,16271.0,107.1054,107.2042,107.0694,107.2042,16271.0
2015-10-29 10:00:00,119.35,119.4,119.24,119.34,12076.0,107.2042,107.2491,107.1054,107.1952,12076.0
2015-10-29 10:05:00,119.38,119.57,119.38,119.4,26222.0,107.2311,107.4018,107.2311,107.2491,26222.0
2015-10-29 10:10:00,119.37,119.53,119.37,119.38,11110.0,107.2221,107.3659,107.2221,107.2311,11110.0
2015-10-29 10:15:00,119.36,119.38,119.21,119.27,8880.0,107.2132,107.2311,107.0784,107.1323,8880.0
2015-10-29 10:20:00,119.26,119.34,119.17,119.22,5895.0,107.1233,107.1952,107.0425,107.0874,5895.0
2015-10-29 10:25:00,119.26,119.35,119.15,119.15,4564.0,107.1233,107.2042,107.0245,107.0245,4564.0
2015-10-29 10:30:00,119.17,119.31,119.17,119.3,5278.0,107.0425,107.1683,107.0425,107.1593,5278.0
2015-10-29 10:35:00,119.34,119.43,119.22,119.23,7845.0,107.1952,107.276,107.0874,107.0964,7845.0
2015-10-29 10:40:00,119.19,119.38,119.19,119.36,5316.0,107.0605,107.2311,107.0605,107.2132,5316.0
2015-10-29 10:45:00,119.32,119.34,119.04,119.08,7203.0,107.1772,107.1952,106.9257,106.9617,7203.0
2015-10-29 10:50:00,119.08,119.12,119.01,119.12,5309.0,106.9617,106.9976,106.8988,106.9976,5309.0
2015-10-29 10:55:00,119.12,119.32,119.1,119.18,5970.0,106.9976,107.1772,106.9796,107.0515,5970.0
2015-10-29 11:00:00,119.08,119.21,119.08,119.13,4424.0,106.9617,107.0784,106.9617,107.0066,4424.0
2015-10-29 11:05:00,119.15,119.23,119.14,119.23,1220.0,107.0245,107.0964,107.0156,107.0964,1220.0
2015-10-29 11:10:00,119.22,119.28,119.22,119.26,4314.0,107.0874,107.1413,107.0874,107.1233,4314.0
2015-10-29 11:15:00,119.26,119.3,119.22,119.28,3300.0,107.1233,107.1593,107.0874,107.1413,3300.0
2015-10-29 11:20:00,119.28,119.33,119.24,119.29,4767.0,107.1413,107.1862,107.1054,107.1503,4767.0
2015-10-29 11:25:00,119.29,119.41,119.26,119.38,8281.0,107.1503,107.2581,107.1233,107.2311,8281.0
2015-10-29 11:30:00,119.42,119.5,119.37,119.43,18109.0,107.2671,107.3389,107.2221,107.276,18109.0
2015-10-29 11:35:00,119.46,119.54,119.46,119.54,9845.0,107.303,107.3748,107.303,107.3748,9845.0
2015-10-29 11:40:00,119.5,119.63,119.48,119.63,5118.0,107.3389,107.4557,107.3209,107.4557,5118.0
2015-10-29 11:45:00,119.69,119.72,119.68,119.71,7100.0,107.5096,107.5365,107.5006,107.5275,7100.0
2015-10-29 11:50:00,119.71,119.86,119.69,119.81,6943.0,107.5275,107.6623,107.5096,107.6174,6943.0
2015-10-29 11:55:00,119.81,119.93,119.81,119.93,5767.0,107.6174,107.7252,107.6174,107.7252,5767.0
2015-10-29 12:00:00,119.93,119.95,119.72,119.73,11172.0,107.7252,107.7431,107.5365,107.5455,11172.0
2015-10-29 12:05:00,119.7,119.71,119.55,119.6,4741.0,107.5186,107.5275,107.3838,107.4287,4741.0
2015-10-29 12:10:00,119.6,119.61,119.47,119.57,4565.0,107.4287,107.4377,107.312,107.4018,4565.0
2015-10-29 12:15:00,119.58,119.68,119.56,119.63,3600.0,107.4108,107.5006,107.3928,107.4557,3600.0
2015-10-29 12:20:00,119.65,119.74,119.61,119.74,2606.0,107.4736,107.5545,107.4377,107.5545,2606.0
2015-10-29 12:25:00,119.73,119.79,119.66,119.78,9191.0,107.5455,107.5994,107.4826,107.5904,9191.0
2015-10-29 12:30:00,119.77,119.77,119.66,119.66,15607.0,107.5814,107.5814,107.4826,107.4826,15607.0
2015-10-29 12:35:00,119.67,119.67,119.56,119.56,7371.0,107.4916,107.4916,107.3928,107.3928,7371.0
2015-10-29 12:40:00,119.55,119.55,119.5,119.53,6826.0,107.3838,107.3838,107.3389,107.3659,6826.0
2015-10-29 12:45:00,119.55,119.63,119.54,119.59,3129.0,107.3838,107.4557,107.3748,107.4198,3129.0
2015-10-29 12:50:00,119.6,119.6,119.5,119.51,6241.0,107.4287,107.4287,107.3389,107.3479,6241.0
2015-10-29 12:55:00,119.49,119.56,119.48,119.56,2800.0,107.3299,107.3928,107.3209,107.3928,2800.0
2015-10-29 13:00:00,119.59,119.59,119.49,119.49,2100.0,107.4198,107.4198,107.3299,107.3299,2100.0
2015-10-29 13:05:00,119.52,119.57,119.5,119.57,4756.0,107.3569,107.4018,107.3389,107.4018,4756.0
2015-10-29 13:10:00,119.56,119.6,119.53,119.6,5438.0,107.3928,107.4287,107.3659,107.4287,5438.0
2015-10-29 13:15:00,119.61,119.65,119.58,119.63,4066.0,107.4377,107.4736,107.4108,107.4557,4066.0
2015-10-29 13:20:00,119.62,119.67,119.6,119.67,7463.0,107.4467,107.4916,107.4287,107.4916,7463.0
2015-10-29 13:25:00,119.68,119.71,119.68,119.7,5033.0,107.5006,107.5275,107.5006,107.5186,5033.0
2015-10-29 13:30:00,119.71,119.71,119.59,119.59,5072.0,107.5275,107.5275,107.4198,107.4198,5072.0
2015-10-29 13:35:00,119.59,119.59,119.53,119.55,2500.0,107.4198,107.4198,107.3659,107.3838,2500.0
2015-10-29 13:40:00,119.55,119.67,119.55,119.65,6658.0,107.3838,107.4916,107.3838,107.4736,6658.0
2015-10-29 13:45:00,119.64,119.64,119.48,119.49,8398.0,107.4647,107.4647,107.3209,107.3299,8398.0
2015-10-29 13:50:00,119.46,119.54,119.44,119.54,3927.0,107.303,107.3748,107.285,107.3748,3927.0
2015-10-29 13:55:00,119.51,119.52,119.44,119.44,8815.0,107.3479,107.3569,107.285,107.285,8815.0
2015-10-29 14:00:00,119.43,119.66,119.42,119.66,7065.0,107.276,107.4826,107.2671,107.4826,7065.0
2015-10-29 14:05:00,119.67,119.73,119.65,119.7,5473.0,107.4916,107.5455,107.4736,107.5186,5473.0
2015-10-29 14:10:00,119.68,119.74,119.62,119.68,6851.0,107.5006,107.5545,107.4467,107.5006,6851.0
2015-10-29 14:15:00,119.69,119.71,119.64,119.65,6037.0,107.5096,107.5275,107.4647,107.4736,6037.0
2015-10-29 14:20:00,119.66,119.84,119.64,119.8,5287.0,107.4826,107.6443,107.4647,107.6084,5287.0
2015-10-29 14:25:00,119.84,119.88,119.75,119.76,6027.0,107.6443,107.6802,107.5635,107.5725,6027.0
2015-10-29 14:30:00,119.76,119.84,119.75,119.82,3536.0,107.5725,107.6443,107.5635,107.6263,3536.0
2015-10-29 14:35:00,119.85,119.85,119.78,119.82,4740.0,107.6533,107.6533,107.5904,107.6263,4740.0
2015-10-29 14:40:00,119.82,119.94,119.81,119.9,7669.0,107.6263,107.7341,107.6174,107.6982,7669.0
2015-10-29 14:45:00,119.92,119.95,119.89,119.91,8101.0,107.7162,107.7431,107.6892,107.7072,8101.0
2015-10-29 14:50:00,119.92,119.97,119.88,119.96,8150.0,107.7162,107.7611,107.6802,107.7521,8150.0
2015-10-29 14:55:00,119.96,120.03,119.93,120.0,7157.0,107.7521,107.815,107.7252,107.788,7157.0
2015-10-29 15:00:00,119.99,120.0,119.92,119.94,14569.0,107.779,107.788,107.7162,107.7341,14569.0
2015-10-29 15:05:00,119.94,119.96,119.92,119.93,7749.0,107.7341,107.7521,107.7162,107.7252,7749.0
2015-10-29 15:10:00,119.94,120.1,119.94,120.1,7677.0,107.7341,107.8779,107.7341,107.8779,7677.0
2015-10-29 15:15:00,120.07,120.15,120.04,120.15,17269.0,107.8509,107.9228,107.824,107.9228,17269.0
2015-10-29 15:20:00,120.15,120.18,120.05,120.06,19039.0,107.9228,107.9497,107.8329,107.8419,19039.0
2015-10-29 15:25:00,120.07,120.16,120.0,120.13,26318.0,107.8509,107.9317,107.788,107.9048,26318.0
2015-10-29 15:30:00,120.11,120.15,120.07,120.09,15555.0,107.8868,107.9228,107.8509,107.8689,15555.0
2015-10-29 15:35:00,120.08,120.13,120.06,120.09,17823.0,107.8599,107.9048,107.8419,107.8689,17823.0
2015-10-29 15:40:00,120.09,120.14,120.08,120.1,28403.0,107.8689,107.9138,107.8599,107.8779,28403.0
2015-10-29 15:45:00,120.08,120.09,119.85,119.86,36183.0,107.8599,107.8689,107.6533,107.6623,36183.0
2015-10-29 15:50:00,119.88,119.92,119.86,119.89,24572.0,107.6802,107.7162,107.6623,107.6892,24572.0
2015-10-29 15:55:00,119.86,119.95,119.75,119.92,70393.0,107.6623,107.7431,107.5635,107.7162,70393.0
2015-10-30 09:30:00,119.89,120.4,119.74,120.12,17864.0,107.6892,108.1473,107.5545,107.8958,17864.0
2015-10-30 09:35:00,120.18,120.4,119.82,119.87,6881.0,107.9497,108.1473,107.6263,107.6713,6881.0
2015-10-30 09:40:00,119.8,120.15,119.72,120.08,9185.0,107.6084,107.9228,107.5365,107.8599,9185.0
2015-10-30 09:45:00,120.01,120.33,119.95,120.16,11000.0,107.797,108.0844,107.7431,107.9317,11000.0
2015-10-30 09:50:00,120.13,120.25,120.09,120.2,11204.0,107.9048,108.0126,107.8689,107.9677,11204.0
2015-10-30 09:55:00,120.23,120.36,120.13,120.25,13462.0,107.9946,108.1114,107.9048,108.0126,13462.0
2015-10-30 10:00:00,120.32,120.63,120.27,120.35,26751.0,108.0755,108.3539,108.0306,108.1024,26751.0
2015-10-30 10:05:00,120.32,120.56,120.27,120.56,15927.0,108.0755,108.291,108.0306,108.291,15927.0
2015-10-30 10:10:00,120.56,120.58,120.31,120.34,44414.0,108.291,108.309,108.0665,108.0934,44414.0
2015-10-30 10:15:00,120.29,120.39,120.1,120.35,8012.0,108.0485,108.1383,107.8779,108.1024,8012.0
2015-10-30 10:20:00,120.35,120.6,120.35,120.56,9326.0,108.1024,108.327,108.1024,108.291,9326.0
2015-10-30 10:25:00,120.55,120.58,120.4,120.41,23168.0,108.2821,108.309,108.1473,108.1563,23168.0
2015-10-30 10:30:00,120.42,120.65,120.41,120.61,11106.0,108.1653,108.3719,108.1563,108.336,11106.0
2015-10-30 10:35:00,120.64,120.64,120.26,120.29,30691.0,108.3629,108.3629,108.0216,108.0485,30691.0
2015-10-30 10:40:00,120.29,120.29,120.09,120.21,19287.0,108.0485,108.0485,107.8689,107.9767,19287.0
2015-10-30 10:45:00,120.27,120.27,120.08,120.13,24956.0,108.0306,108.0306,107.8599,107.9048,24956.0
2015-10-30 10:50:00,120.13,120.22,120.05,120.07,15949.0,107.9048,107.9856,107.8329,107.8509,15949.0
2015-10-30 10:55:00,120.1,120.24,120.02,120.13,8354.0,107.8779,108.0036,107.806,107.9048,8354.0
2015-10-30 11:00:00,120.16,120.25,120.05,120.08,17842.0,107.9317,108.0126,107.8329,107.8599,17842.0
2015-10-30 11:05:00,120.09,120.2,120.09,120.2,14928.0,107.8689,107.9677,107.8689,107.9677,14928.0
2015-10-30 11:10:00,120.21,120.44,120.17,120.36,16225.0,107.9767,108.1833,107.9407,108.1114,16225.0
2015-10-30 11:15:00,120.39,120.44,120.33,120.39,9270.0,108.1383,108.1833,108.0844,108.1383,9270.0
2015-10-30 11:20:00,120.39,120.45,120.36,120.39,8659.0,108.1383,108.1922,108.1114,108.1383,8659.0
2015-10-30 11:25:00,120.4,120.45,120.38,120.4,11118.0,108.1473,108.1922,108.1294,108.1473,11118.0
2015-10-30 11:30:00,120.42,120.44,120.3,120.31,9728.0,108.1653,108.1833,108.0575,108.0665,9728.0
2015-10-30 11:35:00,120.32,120.32,120.18,120.26,8621.0,108.0755,108.0755,107.9497,108.0216,8621.0
2015-10-30 11:40:00,120.28,120.5,120.28,120.48,10389.0,108.0395,108.2371,108.0395,108.2192,10389.0
2015-10-30 11:45:00,120.49,120.49,120.35,120.44,10390.0,108.2282,108.2282,108.1024,108.1833,10390.0
2015-10-30 11:50:00,120.45,120.59,120.43,120.51,12850.0,108.1922,108.318,108.1743,108.2461,12850.0
2015-10-30 11:55:00,120.53,120.67,120.46,120.49,10900.0,108.2641,108.3898,108.2012,108.2282,10900.0
2015-10-30 12:00:00,120.48,120.54,120.42,120.42,6132.0,108.2192,108.2731,108.1653,108.1653,6132.0
2015-10-30 12:05:00,120.42,120.43,120.36,120.4,8482.0,108.1653,108.1743,108.1114,108.1473,8482.0
2015-10-30 12:10:00,120.4,120.5,120.37,120.37,8624.0,108.1473,108.2371,108.1204,108.1204,8624.0
2015-10-30 12:15:00,120.37,120.52,120.37,120.52,6095.0,108.1204,108.2551,108.1204,108.2551,6095.0
2015-10-30 12:20:00,120.54,120.66,120.53,120.56,7416.0,108.2731,108.3809,108.2641,108.291,7416.0
2015-10-30 12:25:00,120.61,120.66,120.55,120.58,5800.0,108.336,108.3809,108.2821,108.309,5800.0
2015-10-30 12:30:00,120.58,120.7,120.54,120.7,8413.0,108.309,108.4168,108.2731,108.4168,8413.0
2015-10-30 12:35:00,120.7,120.78,120.7,120.71,31748.0,108.4168,108.4887,108.4168,108.4258,31748.0
2015-10-30 12:40:00,120.71,120.71,120.58,120.66,4982.0,108.4258,108.4258,108.309,108.3809,4982.0
2015-10-30 12:45:00,120.66,120.68,120.6,120.68,7069.0,108.3809,108.3988,108.327,108.3988,7069.0
2015-10-30 12:50:00,120.7,120.83,120.69,120.83,9616.0,108.4168,108.5336,108.4078,108.5336,9616.0
2015-10-30 12:55:00,120.82,120.94,120.79,120.79,7335.0,108.5246,108.6324,108.4976,108.4976,7335.0
2015-10-30 13:00:00,120.78,120.82,120.67,120.82,11428.0,108.4887,108.5246,108.3898,108.5246,11428.0
2015-10-30 13:05:00,120.83,120.83,120.6,120.6,6206.0,108.5336,108.5336,108.327,108.327,6206.0
2015-10-30 13:10:00,120.61,120.61,120.51,120.56,7720.0,108.336,108.336,108.2461,108.291,7720.0
2015-10-30 13:15:00,120.58,120.65,120.55,120.55,14792.0,108.309,108.3719,108.2821,108.2821,14792.0
2015-10-30 13:20:00,120.56,120.59,120.49,120.49,12088.0,108.291,108.318,108.2282,108.2282,12088.0
2015-10-30 13:25:00,120.51,120.65,120.49,120.56,23387.0,108.2461,108.3719,108.2282,108.291,23387.0
2015-10-30 13:30:00,120.56,120.56,120.44,120.49,10669.0,108.291,108.291,108.1833,108.2282,10669.0
2015-10-30 13:35:00,120.5,120.66,120.5,120.63,11325.0,108.2371,108.3809,108.2371,108.3539,11325.0
2015-10-30 13:40:00,120.62,120.77,120.59,120.76,13721.0,108.3449,108.4797,108.318,108.4707,13721.0
2015-10-30 13:45:00,120.78,120.84,120.73,120.74,14893.0,108.4887,108.5425,108.4437,108.4527,14893.0
2015-10-30 13:50:00,120.73,120.82,120.72,120.79,14583.0,108.4437,108.5246,108.4348,108.4976,14583.0
2015-10-30 13:55:00,120.78,120.78,120.66,120.68,9676.0,108.4887,108.4887,108.3809,108.3988,9676.0
2015-10-30 14:00:00,120.67,120.7,120.61,120.61,15382.0,108.3898,108.4168,108.336,108.336,15382.0
2015-10-30 14:05:00,120.6,120.6,120.5,120.5,16054.0,108.327,108.327,108.2371,108.2371,16054.0
2015-10-30 14:10:00,120.51,120.71,120.51,120.7,16792.0,108.2461,108.4258,108.2461,108.4168,16792.0
2015-10-30 14:15:00,120.73,120.9,120.67,120.9,8927.0,108.4437,108.5964,108.3898,108.5964,8927.0
2015-10-30 14:20:00,120.89,120.94,120.85,120.89,16585.0,108.5875,108.6324,108.5515,108.5875,16585.0
2015-10-30 14:25:00,120.91,120.92,120.86,120.92,12233.0,108.6054,108.6144,108.5605,108.6144,12233.0
2015-10-30 14:30:00,120.92,120.93,120.79,120.81,20449.0,108.6144,108.6234,108.4976,108.5156,20449.0
2015-10-30 14:35:00,120.8,120.85,120.66,120.66,19298.0,108.5066,108.5515,108.3809,108.3809,19298.0
2015-10-30 14:40:00,120.67,120.8,120.67,120.73,11928.0,108.3898,108.5066,108.3898,108.4437,11928.0
2015-10-30 14:45:00,120.75,120.76,120.55,120.55,44850.0,108.4617,108.4707,108.2821,108.2821,44850.0
2015-10-30 14:50:00,120.53,120.65,120.52,120.6,17610.0,108.2641,108.3719,108.2551,108.327,17610.0
2015-10-30 14:55:00,120.62,120.62,120.48,120.5,12714.0,108.3449,108.3449,108.2192,108.2371,12714.0
2015-10-30 15:00:00,120.48,120.51,120.43,120.47,19394.0,108.2192,108.2461,108.1743,108.2102,19394.0
2015-10-30 15:05:00,120.46,120.46,120.24,120.35,38800.0,108.2012,108.2012,108.0036,108.1024,38800.0
2015-10-30 15:10:00,120.34,120.4,120.26,120.32,20424.0,108.0934,108.1473,108.0216,108.0755,20424.0
2015-10-30 15:15:00,120.28,120.38,120.28,120.33,21359.0,108.0395,108.1294,108.0395,108.0844,21359.0
2015-10-30 15:20:00,120.34,120.37,120.27,120.3,33869.0,108.0934,108.1204,108.0306,108.0575,33869.0
2015-10-30 15:25:00,120.28,120.32,120.13,120.13,21603.0,108.0395,108.0755,107.9048,107.9048,21603.0
2015-10-30 15:30:00,120.13,120.16,120.05,120.15,39990.0,107.9048,107.9317,107.8329,107.9228,39990.0
2015-10-30 15:35:00,120.15,120.17,120.06,120.16,30605.0,107.9228,107.9407,107.8419,107.9317,30605.0
2015-10-30 15:40:00,120.16,120.23,120.14,120.22,35282.0,107.9317,107.9946,107.9138,107.9856,35282.0
2015-10-30 15:45:00,120.22,120.6,120.21,120.57,47523.0,107.9856,108.327,107.9767,108.3,47523.0
2015-10-30 15:50:00,120.57,120.57,120.45,120.49,50955.0,108.3,108.3,108.1922,108.2282,50955.0
2015-10-30 15:55:00,120.47,120.47,120.27,120.35,107246.0,108.2102,108.2102,108.0306,108.1024,107246.0
2015-11-02 09:30:00,116.1,116.5,115.0,115.94,101558.0,104.2849,104.6442,103.2969,104.1412,101558.0
2015-11-02 09:35:00,116.07,116.12,115.22,116.0,34323.0,104.258,104.3029,103.4945,104.1951,34323.0
2015-11-02 09:40:00,115.87,116.09,114.38,114.93,95436.0,104.0783,104.2759,102.74,103.234,95436.0
2015-11-02 09:45:00,115.02,115.54,114.83,115.2,90039.0,103.3148,103.7819,103.1442,103.4765,90039.0
2015-11-02 09:50:00,115.2,115.3,114.85,114.94,36189.0,103.4765,103.5663,103.1621,103.243,36189.0
2015-11-02 09:55:00,114.93,115.18,114.4,114.69,39254.0,103.234,103.4585,102.7579,103.0184,39254.0
2015-11-02 10:00:00,114.59,115.14,114.41,115.14,39679.0,102.9286,103.4226,102.7669,103.4226,39679.0
2015-11-02 10:05:00,115.14,115.21,114.9,114.92,34650.0,103.4226,103.4855,103.207,103.225,34650.0
2015-11-02 10:10:00,114.94,115.0,114.86,114.89,51239.0,103.243,103.2969,103.1711,103.1981,51239.0
2015-11-02 10:15:00,114.91,115.52,114.87,115.3,41650.0,103.216,103.7639,103.1801,103.5663,41650.0
2015-11-02 10:20:00,115.27,115.69,115.1,115.67,35600.0,103.5394,103.9166,103.3867,103.8987,35600.0
2015-11-02 10:25:00,115.67,115.9,115.44,115.78,31931.0,103.8987,104.1053,103.6921,103.9975,31931.0
2015-11-02 10:30:00,115.75,115.75,115.47,115.51,33466.0,103.9705,103.9705,103.719,103.755,33466.0
2015-11-02 10:35:00,115.5,115.58,115.44,115.58,24935.0,103.746,103.8178,103.6921,103.8178,24935.0
2015-11-02 10:40:00,115.53,115.59,115.32,115.48,51444.0,103.7729,103.8268,103.5843,103.728,51444.0
2015-11-02 10:45:00,115.49,115.64,115.45,115.51,23763.0,103.737,103.8717,103.7011,103.755,23763.0
2015-11-02 10:50:00,115.48,115.62,115.08,115.18,23726.0,103.728,103.8538,103.3687,103.4585,23726.0
2015-11-02 10:55:00,115.2,115.37,115.01,115.13,21265.0,103.4765,103.6292,103.3058,103.4136,21265.0
2015-11-02 11:00:00,115.16,115.26,115.09,115.17,31141.0,103.4406,103.5304,103.3777,103.4496,31141.0
2015-11-02 11:05:00,115.19,115.28,115.13,115.19,45276.0,103.4675,103.5484,103.4136,103.4675,45276.0
2015-11-02 11:10:00,115.22,115.25,115.12,115.17,30364.0,103.4945,103.5214,103.4047,103.4496,30364.0
2015-11-02 11:15:00,115.18,115.18,115.02,115.18,27050.0,103.4585,103.4585,103.3148,103.4585,27050.0
2015-11-02 11:20:00,115.18,115.18,114.86,114.97,53284.0,103.4585,103.4585,103.1711,103.2699,53284.0
2015-11-02 11:25:00,114.99,115.04,114.91,114.98,19775.0,103.2879,103.3328,103.216,103.2789,19775.0
2015-11-02 11:30:00,114.98,115.01,114.93,114.95,30020.0,103.2789,103.3058,103.234,103.252,30020.0
2015-11-02 11:35:00,114.95,115.0,114.93,114.99,27143.0,103.252,103.2969,103.234,103.2879,27143.0
2015-11-02 11:40:00,115.0,115.0,114.75,114.83,43892.0,103.2969,103.2969,103.0723,103.1442,43892.0
2015-11-02 11:45:00,114.83,114.84,114.78,114.82,22068.0,103.1442,103.1531,103.0993,103.1352,22068.0
2015-11-02 11:50:00,114.83,114.85,114.65,114.74,17917.0,103.1442,103.1621,102.9825,103.0633,17917.0
2015-11-02 11:55:00,114.74,114.8,114.7,114.78,13220.0,103.0633,103.1172,103.0274,103.0993,13220.0
2015-11-02 12:00:00,114.8,115.0,114.71,114.91,35317.0,103.1172,103.2969,103.0364,103.216,35317.0
2015-11-02 12:05:00,114.91,115.0,114.84,114.89,22116.0,103.216,103.2969,103.1531,103.1981,22116.0
2015-11-02 12:10:00,114.89,115.0,114.87,114.91,17614.0,103.1981,103.2969,103.1801,103.216,17614.0
2015-11-02 12:15:00,114.91,115.0,114.9,114.99,11570.0,103.216,103.2969,103.207,103.2879,11570.0
2015-11-02 12:20:00,114.98,115.0,114.88,114.88,16204.0,103.2789,103.2969,103.1891,103.1891,16204.0
2015-11-02 12:25:00,114.87,114.93,114.78,114.92,12466.0,103.1801,103.234,103.0993,103.225,12466.0
2015-11-02 12:30:00,114.92,114.98,114.88,114.95,18236.0,103.225,103.2789,103.1891,103.252,18236.0
2015-11-02 12:35:00,114.96,115.0,114.93,115.0,19983.0,103.2609,103.2969,103.234,103.2969,19983.0
2015-11-02 12:40:00,115.0,115.69,114.99,115.41,69818.0,103.2969,103.9166,103.2879,103.6651,69818.0
2015-11-02 12:45:00,115.41,115.66,115.35,115.37,21072.0,103.6651,103.8897,103.6112,103.6292,21072.0
2015-11-02 12:50:00,115.39,115.94,115.36,115.88,14196.0,103.6472,104.1412,103.6202,104.0873,14196.0
2015-11-02 12:55:00,115.85,116.47,115.85,116.42,52092.0,104.0604,104.6173,104.0604,104.5724,52092.0
2015-11-02 13:00:00,116.39,116.95,116.12,116.12,30031.0,104.5454,105.0484,104.3029,104.3029,30031.0
2015-11-02 13:05:00,116.1,116.35,115.95,116.3,25321.0,104.2849,104.5095,104.1502,104.4646,25321.0
2015-11-02 13:10:00,116.19,116.52,116.04,116.52,13376.0,104.3658,104.6622,104.231,104.6622,13376.0
2015-11-02 13:15:00,116.49,116.8,116.28,116.78,30333.0,104.6352,104.9137,104.4466,104.8957,30333.0
2015-11-02 13:20:00,116.86,118.15,116.8,117.75,52873.0,104.9676,106.1263,104.9137,105.767,52873.0
2015-11-02 13:25:00,117.83,118.38,117.4,118.36,46803.0,105.8389,106.3329,105.4526,106.3149,46803.0
2015-11-02 13:30:00,118.27,118.27,117.79,117.89,54839.0,106.2341,106.2341,105.8029,105.8928,54839.0
2015-11-02 13:35:00,117.93,118.15,117.85,118.13,38122.0,105.9287,106.1263,105.8568,106.1083,38122.0
2015-11-02 13:40:00,118.08,118.09,117.96,118.02,30208.0,106.0634,106.0724,105.9556,106.0095,30208.0
2015-11-02 13:45:00,118.04,118.73,118.04,118.52,35390.0,106.0275,106.6473,106.0275,106.4586,35390.0
2015-11-02 13:50:00,118.48,118.56,118.32,118.36,20614.0,106.4227,106.4946,106.279,106.3149,20614.0
2015-11-02 13:55:00,118.35,118.35,118.1,118.26,26996.0,106.3059,106.3059,106.0814,106.2251,26996.0
2015-11-02 14:00:00,118.25,118.31,118.19,118.25,25930.0,106.2161,106.27,106.1622,106.2161,25930.0
2015-11-02 14:05:00,118.24,118.6,118.22,118.26,27030.0,106.2071,106.5305,106.1892,106.2251,27030.0
2015-11-02 14:10:00,118.26,118.52,118.25,118.38,18716.0,106.2251,106.4586,106.2161,106.3329,18716.0
2015-11-02 14:15:00,118.35,118.53,118.33,118.44,21537.0,106.3059,106.4676,106.288,106.3868,21537.0
2015-11-02 14:20:00,118.47,118.75,118.43,118.75,19390.0,106.4137,106.6652,106.3778,106.6652,19390.0
2015-11-02 14:25:00,118.73,118.93,118.63,118.67,32836.0,106.6473,106.8269,106.5575,106.5934,32836.0
2015-11-02 14:30:00,118.7,118.81,118.63,118.8,42678.0,106.6203,106.7191,106.5575,106.7102,42678.0
2015-11-02 14:35:00,118.78,118.86,118.51,118.79,27701.0,106.6922,106.764,106.4497,106.7012,27701.0
2015-11-02 14:40:00,118.81,119.68,118.8,119.68,48276.0,106.7191,107.5006,106.7102,107.5006,48276.0
2015-11-02 14:45:00,119.66,119.94,119.33,119.59,53389.0,107.4826,107.7341,107.1862,107.4198,53389.0
2015-11-02 14:50:00,119.56,119.96,119.51,119.86,46680.0,107.3928,107.7521,107.3479,107.6623,46680.0
2015-11-02 14:55:00,119.86,120.34,119.86,120.19,49908.0,107.6623,108.0934,107.6623,107.9587,49908.0
2015-11-02 15:00:00,120.21,120.22,119.4,119.49,44908.0,107.9767,107.9856,107.2491,107.3299,44908.0
2015-11-02 15:05:00,119.51,119.63,119.3,119.43,31918.0,107.3479,107.4557,107.1593,107.276,31918.0
2015-11-02 15:10:00,119.4,119.48,118.91,118.98,34280.0,107.2491,107.3209,106.809,106.8718,34280.0
2015-11-02 15:15:00,118.92,119.25,118.7,119.25,33670.0,106.8179,107.1144,106.6203,107.1144,33670.0
2015-11-02 15:20:00,119.21,119.32,119.07,119.12,48576.0,107.0784,107.1772,106.9527,106.9976,48576.0
2015-11-02 15:25:00,119.07,119.2,118.99,119.18,26397.0,106.9527,107.0694,106.8808,107.0515,26397.0
2015-11-02 15:30:00,119.22,119.32,119.01,119.02,37498.0,107.0874,107.1772,106.8988,106.9078,37498.0
2015-11-02 15:35:00,119.02,119.25,118.78,118.79,46952.0,106.9078,107.1144,106.6922,106.7012,46952.0
2015-11-02 15:40:00,118.81,118.97,118.33,118.39,272577.0,106.7191,106.8629,106.288,106.3419,272577.0
2015-11-02 15:45:00,118.33,118.33,118.02,118.08,96391.0,106.288,106.288,106.0095,106.0634,96391.0
2015-11-02 15:50:00,118.08,118.27,118.06,118.13,81850.0,106.0634,106.2341,106.0455,106.1083,81850.0
2015-11-02 15:55:00,118.13,118.13,117.95,118.02,146090.0,106.1083,106.1083,105.9467,106.0095,146090.0
2015-11-03 09:30:00,118.0,118.0,117.41,117.57,24539.0,105.9916,105.9916,105.4616,105.6053,24539.0
2015-11-03 09:35:00,117.57,117.98,117.43,117.81,25258.0,105.6053,105.9736,105.4796,105.8209,25258.0
2015-11-03 09:40:00,117.84,118.16,117.76,117.9,24181.0,105.8478,106.1353,105.776,105.9017,24181.0
2015-11-03 09:45:00,117.93,118.58,117.89,118.46,23927.0,105.9287,106.5125,105.8928,106.4048,23927.0
2015-11-03 09:50:00,118.46,119.36,118.44,119.36,36982.0,106.4048,107.2132,106.3868,107.2132,36982.0
2015-11-03 09:55:00,119.36,119.43,118.79,119.04,29059.0,107.2132,107.276,106.7012,106.9257,29059.0
2015-11-03 10:00:00,119.02,119.33,118.79,118.81,8726.0,106.9078,107.1862,106.7012,106.7191,8726.0
2015-11-03 10:05:00,118.85,119.16,118.63,119.16,19946.0,106.7551,107.0335,106.5575,107.0335,19946.0
2015-11-03 10:10:00,119.12,119.13,118.88,119.03,11209.0,106.9976,107.0066,106.782,106.9167,11209.0
2015-11-03 10:15:00,119.06,120.01,119.06,119.72,41970.0,106.9437,107.797,106.9437,107.5365,41970.0
2015-11-03 10:20:00,119.74,119.91,119.42,119.77,16283.0,107.5545,107.7072,107.2671,107.5814,16283.0
2015-11-03 10:25:00,119.76,120.19,119.76,120.13,24167.0,107.5725,107.9587,107.5725,107.9048,24167.0
2015-11-03 10:30:00,120.16,120.76,120.13,120.67,38160.0,107.9317,108.4707,107.9048,108.3898,38160.0
2015-11-03 10:35:00,120.67,120.87,120.38,120.78,29654.0,108.3898,108.5695,108.1294,108.4887,29654.0
2015-11-03 10:40:00,120.78,120.92,120.47,120.58,15718.0,108.4887,108.6144,108.2102,108.309,15718.0
2015-11-03 10:45:00,120.54,120.85,120.54,120.8,11723.0,108.2731,108.5515,108.2731,108.5066,11723.0
2015-11-03 10:50:00,120.81,121.39,120.81,121.16,40015.0,108.5156,109.0366,108.5156,108.83,40015.0
2015-11-03 10:55:00,121.17,121.32,120.84,120.91,17915.0,108.839,108.9737,108.5425,108.6054,17915.0
2015-11-03 11:00:00,120.91,121.04,120.66,120.69,15225.0,108.6054,108.7222,108.3809,108.4078,15225.0
2015-11-03 11:05:00,120.7,121.17,120.68,121.1,25954.0,108.4168,108.839,108.3988,108.7761,25954.0
2015-11-03 11:10:00,121.12,121.73,121.12,121.48,30016.0,108.7941,109.342,108.7941,109.1174,30016.0
2015-11-03 11:15:00,121.45,121.65,121.4,121.55,33226.0,109.0905,109.2701,109.0456,109.1803,33226.0
2015-11-03 11:20:00,121.56,121.73,121.54,121.7,15709.0,109.1893,109.342,109.1713,109.315,15709.0
2015-11-03 11:25:00,121.67,121.86,121.53,121.67,24296.0,109.2881,109.4587,109.1623,109.2881,24296.0
2015-11-03 11:30:00,121.65,121.67,121.23,121.42,14693.0,109.2701,109.2881,108.8929,109.0635,14693.0
2015-11-03 11:35:00,121.46,121.66,121.42,121.61,10196.0,109.0995,109.2791,109.0635,109.2342,10196.0
2015-11-03 11:40:00,121.66,121.8,121.55,121.77,11980.0,109.2791,109.4049,109.1803,109.3779,11980.0
2015-11-03 11:45:00,121.78,121.99,121.77,121.91,11110.0,109.3869,109.5755,109.3779,109.5037,11110.0
2015-11-03 11:50:00,121.91,121.95,121.77,121.89,16080.0,109.5037,109.5396,109.3779,109.4857,16080.0
2015-11-03 11:55:00,121.89,122.29,121.89,122.17,20933.0,109.4857,109.845,109.4857,109.7372,20933.0
2015-11-03 12:00:00,122.19,122.48,122.16,122.4,17591.0,109.7552,110.0157,109.7282,109.9438,17591.0
2015-11-03 12:05:00,122.4,122.41,121.95,121.97,13009.0,109.9438,109.9528,109.5396,109.5576,13009.0
2015-11-03 12:10:00,121.97,122.33,121.88,122.17,19029.0,109.5576,109.8809,109.4767,109.7372,19029.0
2015-11-03 12:15:00,122.23,122.26,122.05,122.07,9378.0,109.7911,109.818,109.6294,109.6474,9378.0
2015-11-03 12:20:00,122.07,122.13,122.04,122.06,8779.0,109.6474,109.7013,109.6204,109.6384,8779.0
2015-11-03 12:25:00,122.02,122.2,121.93,122.09,8304.0,109.6025,109.7641,109.5216,109.6653,8304.0
2015-11-03 12:30:00,122.09,122.1,121.87,121.92,5917.0,109.6653,109.6743,109.4677,109.5126,5917.0
2015-11-03 12:35:00,121.95,121.99,121.89,121.91,5300.0,109.5396,109.5755,109.4857,109.5037,5300.0
2015-11-03 12:40:00,121.92,121.94,121.82,121.94,7438.0,109.5126,109.5306,109.4228,109.5306,7438.0
2015-11-03 12:45:00,121.97,122.18,121.92,122.18,5125.0,109.5576,109.7462,109.5126,109.7462,5125.0
2015-11-03 12:50:00,122.16,122.21,122.11,122.18,11267.0,109.7282,109.7731,109.6833,109.7462,11267.0
2015-11-03 12:55:00,122.15,122.15,121.94,121.96,12606.0,109.7192,109.7192,109.5306,109.5486,12606.0
2015-11-03 13:00:00,121.95,121.99,121.87,121.91,15097.0,109.5396,109.5755,109.4677,109.5037,15097.0
2015-11-03 13:05:00,121.93,121.93,121.34,121.45,26069.0,109.5216,109.5216,108.9917,109.0905,26069.0
2015-11-03 13:10:00,121.42,121.48,121.13,121.14,19351.0,109.0635,109.1174,108.803,108.812,19351.0
2015-11-03 13:15:00,121.17,121.3,121.15,121.19,16511.0,108.839,108.9557,108.821,108.8569,16511.0
2015-11-03 13:20:00,121.16,121.22,121.01,121.07,10364.0,108.83,108.8839,108.6952,108.7491,10364.0
2015-11-03 13:25:00,121.11,121.3,121.11,121.3,11724.0,108.7851,108.9557,108.7851,108.9557,11724.0
2015-11-03 13:30:00,121.24,121.26,121.11,121.15,16286.0,108.9018,108.9198,108.7851,108.821,16286.0
2015-11-03 13:35:00,121.16,121.3,121.12,121.3,7788.0,108.83,108.9557,108.7941,108.9557,7788.0
2015-11-03 13:40:00,121.3,121.3,121.17,121.17,6744.0,108.9557,108.9557,108.839,108.839,6744.0
2015-11-03 13:45:00,121.18,121.42,121.18,121.42,10866.0,108.8479,109.0635,108.8479,109.0635,10866.0
2015-11-03 13:50:00,121.35,121.4,121.19,121.25,37877.0,109.0006,109.0456,108.8569,108.9108,37877.0
2015-11-03 13:55:00,121.25,121.49,121.21,121.39,13226.0,108.9108,109.1264,108.8749,109.0366,13226.0
2015-11-03 14:00:00,121.37,121.45,121.11,121.12,9765.0,109.0186,109.0905,108.7851,108.7941,9765.0
2015-11-03 14:05:00,121.1,121.25,121.0,121.25,6578.0,108.7761,108.9108,108.6863,108.9108,6578.0
2015-11-03 14:10:00,121.25,121.25,121.09,121.12,5917.0,108.9108,108.9108,108.7671,108.7941,5917.0
2015-11-03 14:15:00,121.07,121.15,120.97,121.1,7615.0,108.7491,108.821,108.6593,108.7761,7615.0
2015-11-03 14:20:00,121.14,121.14,121.02,121.14,4192.0,108.812,108.812,108.7042,108.812,4192.0
2015-11-03 14:25:00,121.14,121.29,121.14,121.25,5446.0,108.812,108.9468,108.812,108.9108,5446.0
2015-11-03 14:30:00,121.24,121.28,121.17,121.28,8374.0,108.9018,108.9378,108.839,108.9378,8374.0
2015-11-03 14:35:00,121.26,121.3,121.23,121.26,15219.0,108.9198,108.9557,108.8929,108.9198,15219.0
2015-11-03 14:40:00,121.26,121.28,121.13,121.14,9243.0,108.9198,108.9378,108.803,108.812,9243.0
2015-11-03 14:45:00,121.11,121.2,121.09,121.2,9535.0,108.7851,108.8659,108.7671,108.8659,9535.0
2015-11-03 14:50:00,121.25,121.25,121.13,121.2,8381.0,108.9108,108.9108,108.803,108.8659,8381.0
2015-11-03 14:55:00,121.22,121.3,121.15,121.2,11268.0,108.8839,108.9557,108.821,108.8659,11268.0
2015-11-03 15:00:00,121.2,121.23,121.11,121.16,8385.0,108.8659,108.8929,108.7851,108.83,8385.0
2015-11-03 15:05:00,121.15,121.21,121.0,121.0,12216.0,108.821,108.8749,108.6863,108.6863,12216.0
2015-11-03 15:10:00,121.0,121.02,120.93,120.97,13477.0,108.6863,108.7042,108.6234,108.6593,13477.0
2015-11-03 15:15:00,120.96,121.01,120.94,120.97,18168.0,108.6503,108.6952,108.6324,108.6593,18168.0
2015-11-03 15:20:00,120.96,120.98,120.73,120.73,15712.0,108.6503,108.6683,108.4437,108.4437,15712.0
2015-11-03 15:25:00,120.73,120.84,120.55,120.64,27467.0,108.4437,108.5425,108.2821,108.3629,27467.0
2015-11-03 15:30:00,120.67,120.67,120.46,120.57,24915.0,108.3898,108.3898,108.2012,108.3,24915.0
2015-11-03 15:35:00,120.58,120.59,120.46,120.51,15416.0,108.309,108.318,108.2012,108.2461,15416.0
2015-11-03 15:40:00,120.51,120.51,120.12,120.14,33502.0,108.2461,108.2461,107.8958,107.9138,33502.0
2015-11-03 15:45:00,120.13,120.28,120.12,120.26,60056.0,107.9048,108.0395,107.8958,108.0216,60056.0
2015-11-03 15:50:00,120.24,120.27,120.19,120.23,65159.0,108.0036,108.0306,107.9587,107.9946,65159.0
2015-11-03 15:55:00,120.22,120.22,119.9,120.06,198687.0,107.9856,107.9856,107.6982,107.8419,198687.0
2015-11-04 09:30:00,120.52,120.75,120.15,120.4,34456.0,108.2551,108.4617,107.9228,108.1473,34456.0
2015-11-04 09:35:00,120.39,120.63,120.03,120.18,13352.0,108.1383,108.3539,107.815,107.9497,13352.0
2015-11-04 09:40:00,120.16,120.2,119.71,119.71,11000.0,107.9317,107.9677,107.5275,107.5275,11000.0
2015-11-04 09:45:00,119.78,119.8,119.26,119.26,22506.0,107.5904,107.6084,107.1233,107.1233,22506.0
2015-11-04 09:50:00,119.26,119.31,118.99,118.99,16130.0,107.1233,107.1683,106.8808,106.8808,16130.0
2015-11-04 09:55:00,119.05,119.05,118.89,118.93,12225.0,106.9347,106.9347,106.791,106.8269,12225.0
2015-11-04 10:00:00,118.93,119.02,118.77,118.99,38923.0,106.8269,106.9078,106.6832,106.8808,38923.0
2015-11-04 10:05:00,119.0,119.21,118.92,119.21,18933.0,106.8898,107.0784,106.8179,107.0784,18933.0
2015-11-04 10:10:00,119.17,119.17,118.83,119.08,29368.0,107.0425,107.0425,106.7371,106.9617,29368.0
2015-11-04 10:15:00,119.0,119.27,118.9,119.27,12893.0,106.8898,107.1323,106.8,107.1323,12893.0
2015-11-04 10:20:00,119.34,119.56,119.34,119.46,9396.0,107.1952,107.3928,107.1952,107.303,9396.0
2015-11-04 10:25:00,119.45,119.54,119.41,119.48,6715.0,107.294,107.3748,107.2581,107.3209,6715.0
2015-11-04 10:30:00,119.45,119.81,119.43,119.81,8415.0,107.294,107.6174,107.276,107.6174,8415.0
2015-11-04 10:35:00,119.8,119.8,119.54,119.57,11961.0,107.6084,107.6084,107.3748,107.4018,11961.0
2015-11-04 10:40:00,119.59,119.59,119.35,119.41,10412.0,107.4198,107.4198,107.2042,107.2581,10412.0
2015-11-04 10:45:00,119.39,119.73,119.37,119.7,9718.0,107.2401,107.5455,107.2221,107.5186,9718.0
2015-11-04 10:50:00,119.74,119.75,119.43,119.48,5884.0,107.5545,107.5635,107.276,107.3209,5884.0
2015-11-04 10:55:00,119.46,119.56,119.43,119.5,6972.0,107.303,107.3928,107.276,107.3389,6972.0
2015-11-04 11:00:00,119.42,119.43,119.2,119.24,11148.0,107.2671,107.276,107.0694,107.1054,11148.0
2015-11-04 11:05:00,119.22,119.23,118.83,118.84,16762.0,107.0874,107.0964,106.7371,106.7461,16762.0
2015-11-04 11:10:00,118.81,118.89,118.67,118.7,19685.0,106.7191,106.791,106.5934,106.6203,19685.0
2015-11-04 11:15:00,118.72,118.87,118.7,118.84,17907.0,106.6383,106.773,106.6203,106.7461,17907.0
2015-11-04 11:20:00,118.83,119.18,118.79,119.0,10949.0,106.7371,107.0515,106.7012,106.8898,10949.0
2015-11-04 11:25:00,119.04,119.08,118.9,119.01,9629.0,106.9257,106.9617,106.8,106.8988,9629.0
2015-11-04 11:30:00,119.01,119.02,118.75,118.78,6548.0,106.8988,106.9078,106.6652,106.6922,6548.0
2015-11-04 11:35:00,118.75,118.78,118.65,118.78,9303.0,106.6652,106.6922,106.5754,106.6922,9303.0
2015-11-04 11:40:00,118.78,118.79,118.59,118.68,8850.0,106.6922,106.7012,106.5215,106.6024,8850.0
2015-11-04 11:45:00,118.66,118.87,118.56,118.8,9024.0,106.5844,106.773,106.4946,106.7102,9024.0
2015-11-04 11:50:00,118.76,118.84,118.69,118.69,8857.0,106.6742,106.7461,106.6113,106.6113,8857.0
2015-11-04 11:55:00,118.7,118.74,118.55,118.73,8244.0,106.6203,106.6563,106.4856,106.6473,8244.0
2015-11-04 12:00:00,118.77,118.79,118.67,118.7,15256.0,106.6832,106.7012,106.5934,106.6203,15256.0
2015-11-04 12:05:00,118.69,118.9,118.68,118.9,8845.0,106.6113,106.8,106.6024,106.8,8845.0
2015-11-04 12:10:00,118.88,119.02,118.85,119.01,6659.0,106.782,106.9078,106.7551,106.8988,6659.0
2015-11-04 12:15:00,119.03,119.14,119.0,119.0,8760.0,106.9167,107.0156,106.8898,106.8898,8760.0
2015-11-04 12:20:00,118.98,118.98,118.87,118.91,12794.0,106.8718,106.8718,106.773,106.809,12794.0
2015-11-04 12:25:00,118.9,118.95,118.83,118.9,4619.0,106.8,106.8449,106.7371,106.8,4619.0
2015-11-04 12:30:00,118.84,118.93,118.81,118.82,17067.0,106.7461,106.8269,106.7191,106.7281,17067.0
2015-11-04 12:35:00,118.82,118.86,118.7,118.78,6369.0,106.7281,106.764,106.6203,106.6922,6369.0
2015-11-04 12:40:00,118.79,118.91,118.72,118.91,6410.0,106.7012,106.809,106.6383,106.809,6410.0
2015-11-04 12:45:00,118.9,118.9,118.8,118.83,15115.0,106.8,106.8,106.7102,106.7371,15115.0
2015-11-04 12:50:00,118.79,118.79,118.68,118.72,6170.0,106.7012,106.7012,106.6024,106.6383,6170.0
2015-11-04 12:55:00,118.68,118.77,118.6,118.74,10537.0,106.6024,106.6832,106.5305,106.6563,10537.0
2015-11-04 13:00:00,118.72,118.72,118.36,118.42,16369.0,106.6383,106.6383,106.3149,106.3688,16369.0
2015-11-04 13:05:00,118.37,118.39,118.19,118.23,6748.0,106.3239,106.3419,106.1622,106.1982,6748.0
2015-11-04 13:10:00,118.16,118.26,118.16,118.21,4644.0,106.1353,106.2251,106.1353,106.1802,4644.0
2015-11-04 13:15:00,118.26,118.27,118.13,118.2,10211.0,106.2251,106.2341,106.1083,106.1712,10211.0
2015-11-04 13:20:00,118.2,118.33,118.13,118.19,8779.0,106.1712,106.288,106.1083,106.1622,8779.0
2015-11-04 13:25:00,118.16,118.17,118.08,118.08,10885.0,106.1353,106.1443,106.0634,106.0634,10885.0
2015-11-04 13:30:00,118.11,118.14,118.01,118.12,28838.0,106.0904,106.1173,106.0005,106.0994,28838.0
2015-11-04 13:35:00,118.14,118.29,118.07,118.29,8454.0,106.1173,106.2521,106.0544,106.2521,8454.0
2015-11-04 13:40:00,118.25,118.26,118.11,118.18,13204.0,106.2161,106.2251,106.0904,106.1532,13204.0
2015-11-04 13:45:00,118.17,118.17,118.05,118.07,17592.0,106.1443,106.1443,106.0365,106.0544,17592.0
2015-11-04 13:50:00,118.06,118.18,118.04,118.13,6866.0,106.0455,106.1532,106.0275,106.1083,6866.0
2015-11-04 13:55:00,118.17,118.24,118.07,118.24,10940.0,106.1443,106.2071,106.0544,106.2071,10940.0
2015-11-04 14:00:00,118.2,118.24,118.13,118.22,7764.0,106.1712,106.2071,106.1083,106.1892,7764.0
2015-11-04 14:05:00,118.25,118.39,118.2,118.21,16797.0,106.2161,106.3419,106.1712,106.1802,16797.0
2015-11-04 14:10:00,118.21,118.32,118.2,118.21,17865.0,106.1802,106.279,106.1712,106.1802,17865.0
2015-11-04 14:15:00,118.22,118.31,118.22,118.25,10888.0,106.1892,106.27,106.1892,106.2161,10888.0
2015-11-04 14:20:00,118.27,118.27,118.16,118.2,9098.0,106.2341,106.2341,106.1353,106.1712,9098.0
2015-11-04 14:25:00,118.19,118.2,118.05,118.09,14650.0,106.1622,106.1712,106.0365,106.0724,14650.0
2015-11-04 14:30:00,118.1,118.28,118.08,118.28,11514.0,106.0814,106.2431,106.0634,106.2431,11514.0
2015-11-04 14:35:00,118.31,118.39,118.26,118.29,18647.0,106.27,106.3419,106.2251,106.2521,18647.0
2015-11-04 14:40:00,118.31,118.35,118.15,118.21,12746.0,106.27,106.3059,106.1263,106.1802,12746.0
2015-11-04 14:45:00,118.2,118.26,118.14,118.26,16726.0,106.1712,106.2251,106.1173,106.2251,16726.0
2015-11-04 14:50:00,118.27,118.27,118.17,118.19,11491.0,106.2341,106.2341,106.1443,106.1622,11491.0
2015-11-04 14:55:00,118.2,118.35,118.17,118.24,13277.0,106.1712,106.3059,106.1443,106.2071,13277.0
2015-11-04 15:00:00,118.24,118.33,118.06,118.09,18646.0,106.2071,106.288,106.0455,106.0724,18646.0
2015-11-04 15:05:00,118.11,118.21,118.07,118.13,24724.0,106.0904,106.1802,106.0544,106.1083,24724.0
2015-11-04 15:10:00,118.12,118.24,118.05,118.07,40630.0,106.0994,106.2071,106.0365,106.0544,40630.0
2015-11-04 15:15:00,118.08,118.22,118.05,118.05,31176.0,106.0634,106.1892,106.0365,106.0365,31176.0
2015-11-04 15:20:00,118.07,118.27,118.06,118.22,100286.0,106.0544,106.2341,106.0455,106.1892,100286.0
2015-11-04 15:25:00,118.21,118.3,118.17,118.17,31661.0,106.1802,106.261,106.1443,106.1443,31661.0
2015-11-04 15:30:00,118.18,118.28,118.01,118.04,42866.0,106.1532,106.2431,106.0005,106.0275,42866.0
2015-11-04 15:35:00,118.04,118.08,117.87,117.94,34273.0,106.0275,106.0634,105.8748,105.9377,34273.0
2015-11-04 15:40:00,117.93,118.02,117.77,117.83,39007.0,105.9287,106.0095,105.785,105.8389,39007.0
2015-11-04 15:45:00,117.82,117.92,117.64,117.66,57534.0,105.8299,105.9197,105.6682,105.6862,57534.0
2015-11-04 15:50:00,117.66,117.69,117.41,117.41,120160.0,105.6862,105.7131,105.4616,105.4616,120160.0
2015-11-04 15:55:00,117.43,117.63,117.41,117.56,258204.0,105.4796,105.6592,105.4616,105.5963,258204.0
2015-11-05 09:30:00,117.2,117.81,116.97,117.63,29412.0,105.273,105.8209,105.0664,105.6592,29412.0
2015-11-05 09:35:00,117.58,118.17,117.58,118.15,18888.0,105.6143,106.1443,105.6143,106.1263,18888.0
2015-11-05 09:40:00,118.17,118.25,117.73,118.11,11666.0,106.1443,106.2161,105.749,106.0904,11666.0
2015-11-05 09:45:00,118.11,118.45,117.99,118.4,15236.0,106.0904,106.3958,105.9826,106.3509,15236.0
2015-11-05 09:50:00,118.44,118.53,118.26,118.38,8786.0,106.3868,106.4676,106.2251,106.3329,8786.0
2015-11-05 09:55:00,118.41,118.5,118.15,118.35,16368.0,106.3598,106.4407,106.1263,106.3059,16368.0
2015-11-05 10:00:00,118.36,118.5,118.09,118.17,21389.0,106.3149,106.4407,106.0724,106.1443,21389.0
2015-11-05 10:05:00,118.13,118.28,118.05,118.2,10701.0,106.1083,106.2431,106.0365,106.1712,10701.0
2015-11-05 10:10:00,118.22,118.41,118.13,118.13,9171.0,106.1892,106.3598,106.1083,106.1083,9171.0
2015-11-05 10:15:00,118.12,118.18,117.99,118.0,16216.0,106.0994,106.1532,105.9826,105.9916,16216.0
2015-11-05 10:20:00,118.1,118.26,118.05,118.26,7869.0,106.0814,106.2251,106.0365,106.2251,7869.0
2015-11-05 10:25:00,118.22,118.27,117.95,117.99,9313.0,106.1892,106.2341,105.9467,105.9826,9313.0
2015-11-05 10:30:00,117.99,118.01,117.8,117.86,23289.0,105.9826,106.0005,105.8119,105.8658,23289.0
2015-11-05 10:35:00,117.91,117.99,117.78,117.93,16627.0,105.9107,105.9826,105.794,105.9287,16627.0
2015-11-05 10:40:00,117.93,117.95,117.78,117.92,8347.0,105.9287,105.9467,105.794,105.9197,8347.0
2015-11-05 10:45:00,117.89,117.91,117.77,117.91,14372.0,105.8928,105.9107,105.785,105.9107,14372.0
2015-11-05 10:50:00,117.91,118.0,117.86,117.94,4276.0,105.9107,105.9916,105.8658,105.9377,4276.0
2015-11-05 10:55:00,117.9,117.95,117.86,117.87,6890.0,105.9017,105.9467,105.8658,105.8748,6890.0
2015-11-05 11:00:00,117.85,118.06,117.84,117.89,12771.0,105.8568,106.0455,105.8478,105.8928,12771.0
2015-11-05 11:05:00,117.86,117.92,117.76,117.76,9881.0,105.8658,105.9197,105.776,105.776,9881.0
2015-11-05 11:10:00,117.75,117.75,117.54,117.56,8708.0,105.767,105.767,105.5784,105.5963,8708.0
2015-11-05 11:15:00,117.56,117.66,117.44,117.45,13949.0,105.5963,105.6862,105.4886,105.4975,13949.0
2015-11-05 11:20:00,117.44,117.55,117.33,117.33,10876.0,105.4886,105.5874,105.3897,105.3897,10876.0
2015-11-05 11:25:00,117.32,117.46,117.3,117.41,7961.0,105.3808,105.5065,105.3628,105.4616,7961.0
2015-11-05 11:30:00,117.43,117.51,117.41,117.43,8967.0,105.4796,105.5514,105.4616,105.4796,8967.0
2015-11-05 11:35:00,117.42,117.45,117.33,117.42,11072.0,105.4706,105.4975,105.3897,105.4706,11072.0
2015-11-05 11:40:00,117.41,117.63,117.38,117.63,14320.0,105.4616,105.6592,105.4347,105.6592,14320.0
2015-11-05 11:45:00,117.66,117.7,117.56,117.56,10918.0,105.6862,105.7221,105.5963,105.5963,10918.0
2015-11-05 11:50:00,117.56,117.64,117.48,117.56,11099.0,105.5963,105.6682,105.5245,105.5963,11099.0
2015-11-05 11:55:00,117.54,117.66,117.5,117.6,10220.0,105.5784,105.6862,105.5424,105.6323,10220.0
2015-11-05 12:00:00,117.6,117.93,117.6,117.93,10184.0,105.6323,105.9287,105.6323,105.9287,10184.0
2015-11-05 12:05:00,117.93,118.11,117.91,118.0,10810.0,105.9287,106.0904,105.9107,105.9916,10810.0
2015-11-05 12:10:00,117.99,118.05,117.83,117.86,7125.0,105.9826,106.0365,105.8389,105.8658,7125.0
2015-11-05 12:15:00,117.88,117.99,117.87,117.99,8096.0,105.8838,105.9826,105.8748,105.9826,8096.0
2015-11-05 12:20:00,118.01,118.13,118.01,118.13,4400.0,106.0005,106.1083,106.0005,106.1083,4400.0
2015-11-05 12:25:00,118.1,118.2,118.08,118.1,6543.0,106.0814,106.1712,106.0634,106.0814,6543.0
2015-11-05 12:30:00,118.13,118.16,118.03,118.14,7210.0,106.1083,106.1353,106.0185,106.1173,7210.0
2015-11-05 12:35:00,118.16,118.16,118.04,118.07,7134.0,106.1353,106.1353,106.0275,106.0544,7134.0
2015-11-05 12:40:00,118.06,118.25,118.06,118.21,7776.0,106.0455,106.2161,106.0455,106.1802,7776.0
2015-11-05 12:45:00,118.21,118.26,118.16,118.2,4528.0,106.1802,106.2251,106.1353,106.1712,4528.0
2015-11-05 12:50:00,118.2,118.35,118.19,118.35,5247.0,106.1712,106.3059,106.1622,106.3059,5247.0
2015-11-05 12:55:00,118.34,118.34,118.24,118.33,6410.0,106.297,106.297,106.2071,106.288,6410.0
2015-11-05 13:00:00,118.35,118.36,118.18,118.2,9723.0,106.3059,106.3149,106.1532,106.1712,9723.0
2015-11-05 13:05:00,118.22,118.27,118.18,118.24,8313.0,106.1892,106.2341,106.1532,106.2071,8313.0
2015-11-05 13:10:00,118.21,118.24,118.11,118.12,3500.0,106.1802,106.2071,106.0904,106.0994,3500.0
2015-11-05 13:15:00,118.14,118.21,117.98,117.98,8617.0,106.1173,106.1802,105.9736,105.9736,8617.0
2015-11-05 13:20:00,118.01,118.04,117.89,117.96,3365.0,106.0005,106.0275,105.8928,105.9556,3365.0
2015-11-05 13:25:00,117.9,117.93,117.84,117.84,3925.0,105.9017,105.9287,105.8478,105.8478,3925.0
2015-11-05 13:30:00,117.83,117.98,117.83,117.95,5754.0,105.8389,105.9736,105.8389,105.9467,5754.0
2015-11-05 13:35:00,117.99,118.0,117.93,117.93,5702.0,105.9826,105.9916,105.9287,105.9287,5702.0
2015-11-05 13:40:00,117.94,117.95,117.81,117.84,9687.0,105.9377,105.9467,105.8209,105.8478,9687.0
2015-11-05 13:45:00,117.79,117.84,117.76,117.76,7704.0,105.8029,105.8478,105.776,105.776,7704.0
2015-11-05 13:50:00,117.78,117.91,117.75,117.9,7020.0,105.794,105.9107,105.767,105.9017,7020.0
2015-11-05 13:55:00,117.89,117.89,117.69,117.7,8550.0,105.8928,105.8928,105.7131,105.7221,8550.0
2015-11-05 14:00:00,117.68,117.83,117.66,117.83,7195.0,105.7041,105.8389,105.6862,105.8389,7195.0
2015-11-05 14:05:00,117.82,117.87,117.72,117.72,7474.0,105.8299,105.8748,105.7401,105.7401,7474.0
2015-11-05 14:10:00,117.72,117.75,117.63,117.73,6432.0,105.7401,105.767,105.6592,105.749,6432.0
2015-11-05 14:15:00,117.7,117.76,117.64,117.64,10941.0,105.7221,105.776,105.6682,105.6682,10941.0
2015-11-05 14:20:00,117.65,117.7,117.56,117.62,20818.0,105.6772,105.7221,105.5963,105.6502,20818.0
2015-11-05 14:25:00,117.63,117.67,117.55,117.57,7394.0,105.6592,105.6951,105.5874,105.6053,7394.0
2015-11-05 14:30:00,117.6,117.61,117.54,117.56,12772.0,105.6323,105.6413,105.5784,105.5963,12772.0
2015-11-05 14:35:00,117.57,117.66,117.54,117.58,11300.0,105.6053,105.6862,105.5784,105.6143,11300.0
2015-11-05 14:40:00,117.59,117.75,117.57,117.75,6447.0,105.6233,105.767,105.6053,105.767,6447.0
2015-11-05 14:45:00,117.7,117.71,117.57,117.68,11544.0,105.7221,105.7311,105.6053,105.7041,11544.0
2015-11-05 14:50:00,117.68,117.71,117.55,117.59,18717.0,105.7041,105.7311,105.5874,105.6233,18717.0
2015-11-05 14:55:00,117.58,117.66,117.55,117.65,12985.0,105.6143,105.6862,105.5874,105.6772,12985.0
2015-11-05 15:00:00,117.64,117.68,117.51,117.53,14152.0,105.6682,105.7041,105.5514,105.5694,14152.0
2015-11-05 15:05:00,117.54,117.57,117.48,117.57,9354.0,105.5784,105.6053,105.5245,105.6053,9354.0
2015-11-05 15:10:00,117.58,117.61,117.48,117.49,8525.0,105.6143,105.6413,105.5245,105.5335,8525.0
2015-11-05 15:15:00,117.51,117.65,117.51,117.53,8614.0,105.5514,105.6772,105.5514,105.5694,8614.0
2015-11-05 15:20:00,117.59,117.67,117.55,117.63,12891.0,105.6233,105.6951,105.5874,105.6592,12891.0
2015-11-05 15:25:00,117.62,117.72,117.61,117.7,15592.0,105.6502,105.7401,105.6413,105.7221,15592.0
2015-11-05 15:30:00,117.69,117.71,117.62,117.64,10645.0,105.7131,105.7311,105.6502,105.6682,10645.0
2015-11-05 15:35:00,117.63,117.73,117.59,117.63,15586.0,105.6592,105.749,105.6233,105.6592,15586.0
2015-11-05 15:40:00,117.65,117.72,117.61,117.63,24034.0,105.6772,105.7401,105.6413,105.6592,24034.0
2015-11-05 15:45:00,117.61,117.7,117.51,117.69,35048.0,105.6413,105.7221,105.5514,105.7131,35048.0
2015-11-05 15:50:00,117.68,117.78,117.63,117.77,38567.0,105.7041,105.794,105.6592,105.785,38567.0
2015-11-05 15:55:00,117.77,117.78,117.63,117.66,102285.0,105.785,105.794,105.6592,105.6862,102285.0
2015-11-06 09:30:00,116.94,117.33,116.64,117.22,17672.0,105.0394,105.3897,104.77,105.2909,17672.0
2015-11-06 09:35:00,117.15,117.82,117.03,117.64,24964.0,105.2281,105.8299,105.1203,105.6682,24964.0
2015-11-06 09:40:00,117.65,117.91,117.52,117.56,17381.0,105.6772,105.9107,105.5604,105.5963,17381.0
2015-11-06 09:45:00,117.56,117.61,117.15,117.16,3724.0,105.5963,105.6413,105.2281,105.237,3724.0
2015-11-06 09:50:00,117.14,117.45,117.11,117.22,5282.0,105.2191,105.4975,105.1921,105.2909,5282.0
2015-11-06 09:55:00,117.25,117.34,117.03,117.17,5125.0,105.3179,105.3987,105.1203,105.246,5125.0
2015-11-06 10:00:00,117.13,117.13,116.95,116.98,18601.0,105.2101,105.2101,105.0484,105.0754,18601.0
2015-11-06 10:05:00,116.96,117.16,116.92,117.06,20065.0,105.0574,105.237,105.0215,105.1472,20065.0
2015-11-06 10:10:00,117.1,117.2,116.97,117.2,10366.0,105.1832,105.273,105.0664,105.273,10366.0
2015-11-06 10:15:00,117.09,117.2,116.99,117.2,7694.0,105.1742,105.273,105.0843,105.273,7694.0
2015-11-06 10:20:00,117.12,117.27,117.11,117.18,1900.0,105.2011,105.3359,105.1921,105.255,1900.0
2015-11-06 10:25:00,117.12,117.12,116.96,117.11,5324.0,105.2011,105.2011,105.0574,105.1921,5324.0
2015-11-06 10:30:00,117.11,117.29,117.11,117.23,5270.0,105.1921,105.3538,105.1921,105.2999,5270.0
2015-11-06 10:35:00,117.22,117.36,117.15,117.26,2488.0,105.2909,105.4167,105.2281,105.3269,2488.0
2015-11-06 10:40:00,117.33,117.59,117.33,117.54,3601.0,105.3897,105.6233,105.3897,105.5784,3601.0
2015-11-06 10:45:00,117.57,117.73,117.57,117.63,10741.0,105.6053,105.749,105.6053,105.6592,10741.0
2015-11-06 10:50:00,117.63,117.66,117.45,117.5,10162.0,105.6592,105.6862,105.4975,105.5424,10162.0
2015-11-06 10:55:00,117.5,117.5,117.38,117.38,1900.0,105.5424,105.5424,105.4347,105.4347,1900.0
2015-11-06 11:00:00,117.45,117.47,117.24,117.38,5080.0,105.4975,105.5155,105.3089,105.4347,5080.0
2015-11-06 11:05:00,117.4,117.48,117.36,117.4,4277.0,105.4526,105.5245,105.4167,105.4526,4277.0
2015-11-06 11:10:00,117.4,117.46,117.34,117.45,2331.0,105.4526,105.5065,105.3987,105.4975,2331.0
2015-11-06 11:15:00,117.41,117.45,117.26,117.3,4430.0,105.4616,105.4975,105.3269,105.3628,4430.0
2015-11-06 11:20:00,117.27,117.32,117.23,117.23,2728.0,105.3359,105.3808,105.2999,105.2999,2728.0
2015-11-06 11:25:00,117.16,117.18,117.03,117.18,5395.0,105.237,105.255,105.1203,105.255,5395.0
2015-11-06 11:30:00,117.2,117.28,117.17,117.27,1304.0,105.273,105.3448,105.246,105.3359,1304.0
2015-11-06 11:35:00,117.2,117.43,117.2,117.42,10070.0,105.273,105.4796,105.273,105.4706,10070.0
2015-11-06 11:40:00,117.32,117.36,117.31,117.34,3774.0,105.3808,105.4167,105.3718,105.3987,3774.0
2015-11-06 11:45:00,117.34,117.44,117.28,117.44,2451.0,105.3987,105.4886,105.3448,105.4886,2451.0
2015-11-06 11:50:00,117.43,117.57,117.36,117.51,10564.0,105.4796,105.6053,105.4167,105.5514,10564.0
2015-11-06 11:55:00,117.5,117.53,117.37,117.46,5150.0,105.5424,105.5694,105.4257,105.5065,5150.0
2015-11-06 12:00:00,117.45,117.61,117.43,117.59,17614.0,105.4975,105.6413,105.4796,105.6233,17614.0
2015-11-06 12:05:00,117.6,117.67,117.55,117.64,8492.0,105.6323,105.6951,105.5874,105.6682,8492.0
2015-11-06 12:10:00,117.64,117.65,117.6,117.62,2251.0,105.6682,105.6772,105.6323,105.6502,2251.0
2015-11-06 12:15:00,117.59,117.6,117.51,117.58,15972.0,105.6233,105.6323,105.5514,105.6143,15972.0
2015-11-06 12:20:00,117.56,117.58,117.2,117.29,30339.0,105.5963,105.6143,105.273,105.3538,30339.0
2015-11-06 12:25:00,117.29,117.41,117.29,117.34,8495.0,105.3538,105.4616,105.3538,105.3987,8495.0
2015-11-06 12:30:00,117.33,117.33,117.2,117.26,7640.0,105.3897,105.3897,105.273,105.3269,7640.0
2015-11-06 12:35:00,117.28,117.29,117.08,117.1,15940.0,105.3448,105.3538,105.1652,105.1832,15940.0
2015-11-06 12:40:00,117.16,117.29,117.13,117.23,16335.0,105.237,105.3538,105.2101,105.2999,16335.0
2015-11-06 12:45:00,117.29,117.29,117.11,117.11,27078.0,105.3538,105.3538,105.1921,105.1921,27078.0
2015-11-06 12:50:00,117.1,117.16,117.08,117.13,6994.0,105.1832,105.237,105.1652,105.2101,6994.0
2015-11-06 12:55:00,117.13,117.26,117.13,117.2,14407.0,105.2101,105.3269,105.2101,105.273,14407.0
2015-11-06 13:00:00,117.21,117.26,117.16,117.21,7914.0,105.282,105.3269,105.237,105.282,7914.0
2015-11-06 13:05:00,117.2,117.21,117.08,117.13,10363.0,105.273,105.282,105.1652,105.2101,10363.0
2015-11-06 13:10:00,117.12,117.13,116.99,117.02,16029.0,105.2011,105.2101,105.0843,105.1113,16029.0
2015-11-06 13:15:00,117.02,117.08,117.0,117.04,17368.0,105.1113,105.1652,105.0933,105.1293,17368.0
2015-11-06 13:20:00,117.03,117.08,116.98,116.98,14636.0,105.1203,105.1652,105.0754,105.0754,14636.0
2015-11-06 13:25:00,116.96,117.0,116.93,116.97,7650.0,105.0574,105.0933,105.0305,105.0664,7650.0
2015-11-06 13:30:00,116.98,117.0,116.94,116.95,9133.0,105.0754,105.0933,105.0394,105.0484,9133.0
2015-11-06 13:35:00,116.94,116.96,116.84,116.88,10945.0,105.0394,105.0574,104.9496,104.9855,10945.0
2015-11-06 13:40:00,116.88,116.92,116.82,116.84,6650.0,104.9855,105.0215,104.9316,104.9496,6650.0
2015-11-06 13:45:00,116.81,116.93,116.79,116.93,16482.0,104.9227,105.0305,104.9047,105.0305,16482.0
2015-11-06 13:50:00,116.93,116.99,116.86,116.99,11250.0,105.0305,105.0843,104.9676,105.0843,11250.0
2015-11-06 13:55:00,116.97,116.98,116.91,116.97,10790.0,105.0664,105.0754,105.0125,105.0664,10790.0
2015-11-06 14:00:00,116.95,117.12,116.87,117.07,16688.0,105.0484,105.2011,104.9766,105.1562,16688.0
2015-11-06 14:05:00,117.05,117.06,116.96,117.0,19627.0,105.1382,105.1472,105.0574,105.0933,19627.0
2015-11-06 14:10:00,116.99,117.01,116.91,116.92,7412.0,105.0843,105.1023,105.0125,105.0215,7412.0
2015-11-06 14:15:00,116.89,116.94,116.82,116.84,7933.0,104.9945,105.0394,104.9316,104.9496,7933.0
2015-11-06 14:20:00,116.85,116.92,116.82,116.87,7040.0,104.9586,105.0215,104.9316,104.9766,7040.0
2015-11-06 14:25:00,116.86,116.89,116.82,116.87,23394.0,104.9676,104.9945,104.9316,104.9766,23394.0
2015-11-06 14:30:00,116.88,116.88,116.72,116.81,21756.0,104.9855,104.9855,104.8418,104.9227,21756.0
2015-11-06 14:35:00,116.77,116.77,116.61,116.61,8025.0,104.8867,104.8867,104.743,104.743,8025.0
2015-11-06 14:40:00,116.6,116.63,116.57,116.63,45926.0,104.734,104.761,104.7071,104.761,45926.0
2015-11-06 14:45:00,116.62,116.65,116.57,116.6,7219.0,104.752,104.7789,104.7071,104.734,7219.0
2015-11-06 14:50:00,116.63,116.7,116.62,116.66,3978.0,104.761,104.8239,104.752,104.7879,3978.0
2015-11-06 14:55:00,116.66,116.73,116.63,116.66,12975.0,104.7879,104.8508,104.761,104.7879,12975.0
2015-11-06 15:00:00,116.66,116.68,116.59,116.6,15702.0,104.7879,104.8059,104.7251,104.734,15702.0
2015-11-06 15:05:00,116.59,116.61,116.54,116.54,19304.0,104.7251,104.743,104.6801,104.6801,19304.0
2015-11-06 15:10:00,116.55,116.69,116.54,116.69,24372.0,104.6891,104.8149,104.6801,104.8149,24372.0
2015-11-06 15:15:00,116.68,116.82,116.67,116.82,66324.0,104.8059,104.9316,104.7969,104.9316,66324.0
2015-11-06 15:20:00,116.82,116.94,116.82,116.92,11205.0,104.9316,105.0394,104.9316,105.0215,11205.0
2015-11-06 15:25:00,116.92,117.01,116.91,117.0,12214.0,105.0215,105.1023,105.0125,105.0933,12214.0
2015-11-06 15:30:00,117.02,117.26,117.02,117.26,13576.0,105.1113,105.3269,105.1113,105.3269,13576.0
2015-11-06 15:35:00,117.26,117.29,117.13,117.18,32107.0,105.3269,105.3538,105.2101,105.255,32107.0
2015-11-06 15:40:00,117.19,117.25,117.13,117.21,16149.0,105.264,105.3179,105.2101,105.282,16149.0
2015-11-06 15:45:00,117.21,117.36,117.21,117.34,26514.0,105.282,105.4167,105.282,105.3987,26514.0
2015-11-06 15:50:00,117.36,117.43,117.34,117.41,40264.0,105.4167,105.4796,105.3987,105.4616,40264.0
2015-11-06 15:55:00,117.4,117.45,117.22,117.41,107663.0,105.4526,105.4975,105.2909,105.4616,107663.0
2015-11-09 09:30:00,117.21,117.48,116.96,117.28,15383.0,105.282,105.5245,105.0574,105.3448,15383.0
2015-11-09 09:35:00,117.16,117.63,117.16,117.63,4450.0,105.237,105.6592,105.237,105.6592,4450.0
2015-11-09 09:40:00,117.59,117.59,117.0,117.05,5257.0,105.6233,105.6233,105.0933,105.1382,5257.0
2015-11-09 09:45:00,117.03,117.22,117.03,117.11,6451.0,105.1203,105.2909,105.1203,105.1921,6451.0
2015-11-09 09:50:00,117.12,117.2,116.96,117.07,14835.0,105.2011,105.273,105.0574,105.1562,14835.0
2015-11-09 09:55:00,117.04,117.17,116.95,116.95,9413.0,105.1293,105.246,105.0484,105.0484,9413.0
2015-11-09 10:00:00,117.0,117.05,116.84,116.89,11927.0,105.0933,105.1382,104.9496,104.9945,11927.0
2015-11-09 10:05:00,116.88,116.88,116.56,116.56,7783.0,104.9855,104.9855,104.6981,104.6981,7783.0
2015-11-09 10:10:00,116.52,116.73,116.44,116.65,7124.0,104.6622,104.8508,104.5903,104.7789,7124.0
2015-11-09 10:15:00,116.68,116.83,116.51,116.51,17730.0,104.8059,104.9406,104.6532,104.6532,17730.0
2015-11-09 10:20:00,116.59,116.6,116.19,116.21,11565.0,104.7251,104.734,104.3658,104.3837,11565.0
2015-11-09 10:25:00,116.22,116.3,116.11,116.27,7100.0,104.3927,104.4646,104.2939,104.4376,7100.0
2015-11-09 10:30:00,116.25,116.39,116.23,116.24,40331.0,104.4197,104.5454,104.4017,104.4107,40331.0
2015-11-09 10:35:00,116.31,116.49,116.25,116.47,5700.0,104.4735,104.6352,104.4197,104.6173,5700.0
2015-11-09 10:40:00,116.46,116.61,116.4,116.57,13572.0,104.6083,104.743,104.5544,104.7071,13572.0
2015-11-09 10:45:00,116.66,116.79,116.59,116.79,5586.0,104.7879,104.9047,104.7251,104.9047,5586.0
2015-11-09 10:50:00,116.75,116.79,116.63,116.7,7656.0,104.8688,104.9047,104.761,104.8239,7656.0
2015-11-09 10:55:00,116.74,116.76,116.6,116.67,12345.0,104.8598,104.8778,104.734,104.7969,12345.0
2015-11-09 11:00:00,116.64,116.77,116.54,116.55,8369.0,104.77,104.8867,104.6801,104.6891,8369.0
2015-11-09 11:05:00,116.53,116.6,116.39,116.4,7781.0,104.6712,104.734,104.5454,104.5544,7781.0
2015-11-09 11:10:00,116.3,116.39,116.23,116.33,5898.0,104.4646,104.5454,104.4017,104.4915,5898.0
2015-11-09 11:15:00,116.31,116.31,116.08,116.18,3461.0,104.4735,104.4735,104.267,104.3568,3461.0
2015-11-09 11:20:00,116.08,116.14,116.04,116.04,1800.0,104.267,104.3208,104.231,104.231,1800.0
2015-11-09 11:25:00,116.02,116.08,115.98,116.04,4787.0,104.2131,104.267,104.1771,104.231,4787.0
2015-11-09 11:30:00,116.04,116.09,116.03,116.08,4084.0,104.231,104.2759,104.222,104.267,4084.0
2015-11-09 11:35:00,116.05,116.08,116.01,116.04,2503.0,104.24,104.267,104.2041,104.231,2503.0
2015-11-09 11:40:00,116.03,116.1,115.97,115.99,2600.0,104.222,104.2849,104.1682,104.1861,2600.0
2015-11-09 11:45:00,115.99,115.99,115.83,115.84,6280.0,104.1861,104.1861,104.0424,104.0514,6280.0
2015-11-09 11:50:00,115.83,115.95,115.81,115.91,5500.0,104.0424,104.1502,104.0244,104.1143,5500.0
2015-11-09 11:55:00,115.9,115.9,115.75,115.84,5168.0,104.1053,104.1053,103.9705,104.0514,5168.0
2015-11-09 12:00:00,115.83,115.83,115.56,115.61,3009.0,104.0424,104.0424,103.7999,103.8448,3009.0
2015-11-09 12:05:00,115.63,115.65,115.54,115.62,6347.0,103.8628,103.8807,103.7819,103.8538,6347.0
2015-11-09 12:10:00,115.61,115.63,115.57,115.59,2700.0,103.8448,103.8628,103.8089,103.8268,2700.0
2015-11-09 12:15:00,115.62,115.64,115.47,115.51,5382.0,103.8538,103.8717,103.719,103.755,5382.0
2015-11-09 12:20:00,115.51,115.52,115.43,115.43,900.0,103.755,103.7639,103.6831,103.6831,900.0
2015-11-09 12:25:00,115.41,115.5,115.41,115.5,2188.0,103.6651,103.746,103.6651,103.746,2188.0
2015-11-09 12:30:00,115.52,115.55,115.4,115.4,4983.0,103.7639,103.7909,103.6562,103.6562,4983.0
2015-11-09 12:35:00,115.4,115.52,115.37,115.52,4032.0,103.6562,103.7639,103.6292,103.7639,4032.0
2015-11-09 12:40:00,115.5,115.67,115.5,115.67,3944.0,103.746,103.8987,103.746,103.8987,3944.0
2015-11-09 12:45:00,115.69,115.74,115.68,115.72,2842.0,103.9166,103.9616,103.9077,103.9436,2842.0
2015-11-09 12:50:00,115.76,115.83,115.71,115.82,2450.0,103.9795,104.0424,103.9346,104.0334,2450.0
2015-11-09 12:55:00,115.83,115.9,115.8,115.87,2613.0,104.0424,104.1053,104.0155,104.0783,2613.0
2015-11-09 13:00:00,115.9,115.93,115.72,115.76,6720.0,104.1053,104.1322,103.9436,103.9795,6720.0
2015-11-09 13:05:00,115.74,115.81,115.61,115.61,4329.0,103.9616,104.0244,103.8448,103.8448,4329.0
2015-11-09 13:10:00,115.63,115.63,115.46,115.52,5195.0,103.8628,103.8628,103.7101,103.7639,5195.0
2015-11-09 13:15:00,115.57,115.62,115.53,115.59,3510.0,103.8089,103.8538,103.7729,103.8268,3510.0
2015-11-09 13:20:00,115.52,115.63,115.52,115.63,2413.0,103.7639,103.8628,103.7639,103.8628,2413.0
2015-11-09 13:25:00,115.68,115.73,115.67,115.73,3935.0,103.9077,103.9526,103.8987,103.9526,3935.0
2015-11-09 13:30:00,115.72,115.82,115.67,115.74,3984.0,103.9436,104.0334,103.8987,103.9616,3984.0
2015-11-09 13:35:00,115.69,115.84,115.69,115.78,4100.0,103.9166,104.0514,103.9166,103.9975,4100.0
2015-11-09 13:40:00,115.78,115.85,115.78,115.81,6885.0,103.9975,104.0604,103.9975,104.0244,6885.0
2015-11-09 13:45:00,115.81,115.82,115.62,115.62,3513.0,104.0244,104.0334,103.8538,103.8538,3513.0
2015-11-09 13:50:00,115.58,115.62,115.49,115.61,6598.0,103.8178,103.8538,103.737,103.8448,6598.0
2015-11-09 13:55:00,115.6,115.67,115.54,115.6,4021.0,103.8358,103.8987,103.7819,103.8358,4021.0
2015-11-09 14:00:00,115.66,115.74,115.58,115.67,3263.0,103.8897,103.9616,103.8178,103.8987,3263.0
2015-11-09 14:05:00,115.72,115.82,115.71,115.75,4471.0,103.9436,104.0334,103.9346,103.9705,4471.0
2015-11-09 14:10:00,115.73,115.81,115.71,115.71,3582.0,103.9526,104.0244,103.9346,103.9346,3582.0
2015-11-09 14:15:00,115.7,115.74,115.68,115.69,2435.0,103.9256,103.9616,103.9077,103.9166,2435.0
2015-11-09 14:20:00,115.72,115.8,115.7,115.74,2017.0,103.9436,104.0155,103.9256,103.9616,2017.0
2015-11-09 14:25:00,115.74,115.86,115.73,115.79,4867.0,103.9616,104.0693,103.9526,104.0065,4867.0
2015-11-09 14:30:00,115.82,115.89,115.78,115.78,8417.0,104.0334,104.0963,103.9975,103.9975,8417.0
2015-11-09 14:35:00,115.77,115.77,115.5,115.5,4000.0,103.9885,103.9885,103.746,103.746,4000.0
2015-11-09 14:40:00,115.46,115.51,115.43,115.43,13506.0,103.7101,103.755,103.6831,103.6831,13506.0
2015-11-09 14:45:00,115.43,115.49,115.42,115.46,8883.0,103.6831,103.737,103.6741,103.7101,8883.0
2015-11-09 14:50:00,115.47,115.62,115.46,115.61,6014.0,103.719,103.8538,103.7101,103.8448,6014.0
2015-11-09 14:55:00,115.61,115.75,115.61,115.67,3502.0,103.8448,103.9705,103.8448,103.8987,3502.0
2015-11-09 15:00:00,115.67,115.7,115.55,115.59,8589.0,103.8987,103.9256,103.7909,103.8268,8589.0
2015-11-09 15:05:00,115.61,115.65,115.51,115.51,6200.0,103.8448,103.8807,103.755,103.755,6200.0
2015-11-09 15:10:00,115.53,115.6,115.49,115.56,8650.0,103.7729,103.8358,103.737,103.7999,8650.0
2015-11-09 15:15:00,115.52,115.52,115.36,115.48,8646.0,103.7639,103.7639,103.6202,103.728,8646.0
2015-11-09 15:20:00,115.49,115.53,115.42,115.5,4421.0,103.737,103.7729,103.6741,103.746,4421.0
2015-11-09 15:25:00,115.53,115.73,115.53,115.67,7046.0,103.7729,103.9526,103.7729,103.8987,7046.0
2015-11-09 15:30:00,115.72,115.87,115.71,115.85,9293.0,103.9436,104.0783,103.9346,104.0604,9293.0
2015-11-09 15:35:00,115.85,115.9,115.81,115.87,14349.0,104.0604,104.1053,104.0244,104.0783,14349.0
2015-11-09 15:40:00,115.85,116.08,115.85,116.01,10741.0,104.0604,104.267,104.0604,104.2041,10741.0
2015-11-09 15:45:00,116.04,116.29,116.01,116.28,33591.0,104.231,104.4556,104.2041,104.4466,33591.0
2015-11-09 15:50:00,116.3,116.3,116.14,116.14,23286.0,104.4646,104.4646,104.3208,104.3208,23286.0
2015-11-09 15:55:00,116.14,116.14,115.92,115.98,37678.0,104.3208,104.3208,104.1232,104.1771,37678.0
2015-11-10 09:30:00,115.65,116.23,115.56,115.73,20354.0,103.8807,104.4017,103.7999,103.9526,20354.0
2015-11-10 09:35:00,115.67,115.86,115.57,115.68,10525.0,103.8987,104.0693,103.8089,103.9077,10525.0
2015-11-10 09:40:00,115.64,115.64,115.25,115.29,6470.0,103.8717,103.8717,103.5214,103.5574,6470.0
2015-11-10 09:45:00,115.33,115.55,115.15,115.35,9474.0,103.5933,103.7909,103.4316,103.6112,9474.0
2015-11-10 09:50:00,115.47,115.51,115.29,115.37,10849.0,103.719,103.755,103.5574,103.6292,10849.0
2015-11-10 09:55:00,115.4,115.57,115.31,115.45,7966.0,103.6562,103.8089,103.5753,103.7011,7966.0
2015-11-10 10:00:00,115.47,115.49,115.19,115.27,8945.0,103.719,103.737,103.4675,103.5394,8945.0
2015-11-10 10:05:00,115.16,115.25,115.0,115.0,7527.0,103.4406,103.5214,103.2969,103.2969,7527.0
2015-11-10 10:10:00,115.0,115.12,115.0,115.11,6402.0,103.2969,103.4047,103.2969,103.3957,6402.0
2015-11-10 10:15:00,115.06,115.07,114.66,114.67,7244.0,103.3508,103.3597,102.9915,103.0004,7244.0
2015-11-10 10:20:00,114.66,114.75,114.53,114.59,11982.0,102.9915,103.0723,102.8747,102.9286,11982.0
2015-11-10 10:25:00,114.57,114.82,114.57,114.77,20537.0,102.9106,103.1352,102.9106,103.0903,20537.0
2015-11-10 10:30:00,114.74,114.75,114.55,114.56,13476.0,103.0633,103.0723,102.8927,102.9016,13476.0
2015-11-10 10:35:00,114.55,114.95,114.52,114.92,16398.0,102.8927,103.252,102.8657,103.225,16398.0
2015-11-10 10:40:00,114.86,114.94,114.72,114.83,14815.0,103.1711,103.243,103.0454,103.1442,14815.0
2015-11-10 10:45:00,114.86,114.95,114.8,114.93,9991.0,103.1711,103.252,103.1172,103.234,9991.0
2015-11-10 10:50:00,114.97,115.12,114.93,115.12,8656.0,103.2699,103.4047,103.234,103.4047,8656.0
2015-11-10 10:55:00,115.2,115.23,115.07,115.14,4014.0,103.4765,103.5035,103.3597,103.4226,4014.0
2015-11-10 11:00:00,115.09,115.14,115.02,115.13,20662.0,103.3777,103.4226,103.3148,103.4136,20662.0
2015-11-10 11:05:00,115.05,115.14,115.04,115.09,6815.0,103.3418,103.4226,103.3328,103.3777,6815.0
2015-11-10 11:10:00,115.11,115.13,115.04,115.13,9232.0,103.3957,103.4136,103.3328,103.4136,9232.0
2015-11-10 11:15:00,115.13,115.25,115.04,115.11,19914.0,103.4136,103.5214,103.3328,103.3957,19914.0
2015-11-10 11:20:00,115.09,115.12,115.02,115.06,7779.0,103.3777,103.4047,103.3148,103.3508,7779.0
2015-11-10 11:25:00,115.06,115.12,115.02,115.11,8316.0,103.3508,103.4047,103.3148,103.3957,8316.0
2015-11-10 11:30:00,115.11,115.22,115.1,115.15,4868.0,103.3957,103.4945,103.3867,103.4316,4868.0
2015-11-10 11:35:00,115.13,115.31,115.11,115.23,26063.0,103.4136,103.5753,103.3957,103.5035,26063.0
2015-11-10 11:40:00,115.21,115.4,115.21,115.4,4379.0,103.4855,103.6562,103.4855,103.6562,4379.0
2015-11-10 11:45:00,115.34,115.34,115.14,115.29,6783.0,103.6023,103.6023,103.4226,103.5574,6783.0
2015-11-10 11:50:00,115.3,115.34,115.12,115.12,3332.0,103.5663,103.6023,103.4047,103.4047,3332.0
2015-11-10 11:55:00,115.17,115.29,115.17,115.27,5031.0,103.4496,103.5574,103.4496,103.5394,5031.0
2015-11-10 12:00:00,115.28,115.41,115.19,115.36,4400.0,103.5484,103.6651,103.4675,103.6202,4400.0
2015-11-10 12:05:00,115.35,115.63,115.34,115.58,5767.0,103.6112,103.8628,103.6023,103.8178,5767.0
2015-11-10 12:10:00,115.67,115.7,115.63,115.69,3400.0,103.8987,103.9256,103.8628,103.9166,3400.0
2015-11-10 12:15:00,115.69,115.8,115.69,115.76,7984.0,103.9166,104.0155,103.9166,103.9795,7984.0
2015-11-10 12:20:00,115.78,115.79,115.72,115.76,5123.0,103.9975,104.0065,103.9436,103.9795,5123.0
2015-11-10 12:25:00,115.78,115.88,115.66,115.66,5721.0,103.9975,104.0873,103.8897,103.8897,5721.0
2015-11-10 12:30:00,115.66,115.78,115.59,115.6,15412.0,103.8897,103.9975,103.8268,103.8358,15412.0
2015-11-10 12:35:00,115.58,115.66,115.56,115.66,5914.0,103.8178,103.8897,103.7999,103.8897,5914.0
2015-11-10 12:40:00,115.61,115.67,115.59,115.62,6696.0,103.8448,103.8987,103.8268,103.8538,6696.0
2015-11-10 12:45:00,115.59,115.7,115.56,115.69,3797.0,103.8268,103.9256,103.7999,103.9166,3797.0
2015-11-10 12:50:00,115.68,115.79,115.64,115.75,5069.0,103.9077,104.0065,103.8717,103.9705,5069.0
2015-11-10 12:55:00,115.76,115.85,115.76,115.78,2719.0,103.9795,104.0604,103.9795,103.9975,2719.0
2015-11-10 13:00:00,115.77,115.78,115.7,115.7,1971.0,103.9885,103.9975,103.9256,103.9256,1971.0
2015-11-10 13:05:00,115.7,115.74,115.56,115.56,6751.0,103.9256,103.9616,103.7999,103.7999,6751.0
2015-11-10 13:10:00,115.52,115.53,115.43,115.43,5802.0,103.7639,103.7729,103.6831,103.6831,5802.0
2015-11-10 13:15:00,115.48,115.49,115.38,115.38,2152.0,103.728,103.737,103.6382,103.6382,2152.0
2015-11-10 13:20:00,115.38,115.47,115.35,115.47,20875.0,103.6382,103.719,103.6112,103.719,20875.0
2015-11-10 13:25:00,115.48,115.63,115.48,115.63,7299.0,103.728,103.8628,103.728,103.8628,7299.0
2015-11-10 13:30:00,115.68,115.76,115.68,115.76,11564.0,103.9077,103.9795,103.9077,103.9795,11564.0
2015-11-10 13:35:00,115.78,115.93,115.76,115.93,8553.0,103.9975,104.1322,103.9795,104.1322,8553.0
2015-11-10 13:40:00,115.91,115.99,115.89,115.96,3463.0,104.1143,104.1861,104.0963,104.1592,3463.0
2015-11-10 13:45:00,115.97,116.14,115.96,116.09,36447.0,104.1682,104.3208,104.1592,104.2759,36447.0
2015-11-10 13:50:00,116.08,116.23,116.07,116.21,5797.0,104.267,104.4017,104.258,104.3837,5797.0
2015-11-10 13:55:00,116.2,116.28,116.18,116.2,3501.0,104.3747,104.4466,104.3568,104.3747,3501.0
2015-11-10 14:00:00,116.17,116.18,116.09,116.09,7530.0,104.3478,104.3568,104.2759,104.2759,7530.0
2015-11-10 14:05:00,116.09,116.17,116.07,116.08,6864.0,104.2759,104.3478,104.258,104.267,6864.0
2015-11-10 14:10:00,116.08,116.13,116.05,116.12,4630.0,104.267,104.3119,104.24,104.3029,4630.0
2015-11-10 14:15:00,116.13,116.13,116.02,116.02,2386.0,104.3119,104.3119,104.2131,104.2131,2386.0
2015-11-10 14:20:00,116.03,116.13,116.03,116.06,3704.0,104.222,104.3119,104.222,104.249,3704.0
2015-11-10 14:25:00,116.08,116.13,116.03,116.13,2348.0,104.267,104.3119,104.222,104.3119,2348.0
2015-11-10 14:30:00,116.12,116.18,116.11,116.18,3736.0,104.3029,104.3568,104.2939,104.3568,3736.0
2015-11-10 14:35:00,116.18,116.24,116.15,116.23,9483.0,104.3568,104.4107,104.3298,104.4017,9483.0
2015-11-10 14:40:00,116.23,116.42,116.21,116.41,5719.0,104.4017,104.5724,104.3837,104.5634,5719.0
2015-11-10 14:45:00,116.47,116.54,116.4,116.51,4259.0,104.6173,104.6801,104.5544,104.6532,4259.0
2015-11-10 14:50:00,116.5,116.5,116.37,116.43,6807.0,104.6442,104.6442,104.5274,104.5813,6807.0
2015-11-10 14:55:00,116.45,116.52,116.45,116.49,7081.0,104.5993,104.6622,104.5993,104.6352,7081.0
2015-11-10 15:00:00,116.51,116.58,116.46,116.51,9971.0,104.6532,104.7161,104.6083,104.6532,9971.0
2015-11-10 15:05:00,116.53,116.74,116.53,116.71,10334.0,104.6712,104.8598,104.6712,104.8328,10334.0
2015-11-10 15:10:00,116.7,116.71,116.6,116.65,4414.0,104.8239,104.8328,104.734,104.7789,4414.0
2015-11-10 15:15:00,116.64,116.75,116.64,116.66,5764.0,104.77,104.8688,104.77,104.7879,5764.0
2015-11-10 15:20:00,116.64,116.67,116.59,116.6,5586.0,104.77,104.7969,104.7251,104.734,5586.0
2015-11-10 15:25:00,116.63,116.65,116.58,116.58,7095.0,104.761,104.7789,104.7161,104.7161,7095.0
2015-11-10 15:30:00,116.61,116.65,116.48,116.48,16288.0,104.743,104.7789,104.6262,104.6262,16288.0
2015-11-10 15:35:00,116.45,116.51,116.41,116.49,26861.0,104.5993,104.6532,104.5634,104.6352,26861.0
2015-11-10 15:40:00,116.49,116.54,116.44,116.45,22243.0,104.6352,104.6801,104.5903,104.5993,22243.0
2015-11-10 15:45:00,116.44,116.44,116.31,116.32,36918.0,104.5903,104.5903,104.4735,104.4825,36918.0
2015-11-10 15:50:00,116.32,116.35,116.22,116.23,32537.0,104.4825,104.5095,104.3927,104.4017,32537.0
2015-11-10 15:55:00,116.22,116.38,116.19,116.36,96957.0,104.3927,104.5364,104.3658,104.5185,96957.0
2015-11-11 09:30:00,116.61,117.05,116.5,116.72,10480.0,104.743,105.1382,104.6442,104.8418,10480.0
2015-11-11 09:35:00,116.6,116.9,116.5,116.66,3347.0,104.734,105.0035,104.6442,104.7879,3347.0
2015-11-11 09:40:00,116.67,116.76,116.5,116.5,5215.0,104.7969,104.8778,104.6442,104.6442,5215.0
2015-11-11 09:45:00,116.46,116.53,116.28,116.48,11900.0,104.6083,104.6712,104.4466,104.6262,11900.0
2015-11-11 09:50:00,116.56,116.7,116.46,116.57,5797.0,104.6981,104.8239,104.6083,104.7071,5797.0
2015-11-11 09:55:00,116.54,116.62,116.19,116.42,6085.0,104.6801,104.752,104.3658,104.5724,6085.0
2015-11-11 10:00:00,116.29,116.42,116.28,116.28,8100.0,104.4556,104.5724,104.4466,104.4466,8100.0
2015-11-11 10:05:00,116.39,116.46,116.38,116.46,800.0,104.5454,104.6083,104.5364,104.6083,800.0
2015-11-11 10:10:00,116.43,116.48,116.21,116.24,8412.0,104.5813,104.6262,104.3837,104.4107,8412.0
2015-11-11 10:15:00,116.28,116.39,116.2,116.34,2400.0,104.4466,104.5454,104.3747,104.5005,2400.0
2015-11-11 10:20:00,116.34,116.34,116.14,116.14,12442.0,104.5005,104.5005,104.3208,104.3208,12442.0
2015-11-11 10:25:00,116.1,116.15,116.01,116.07,4181.0,104.2849,104.3298,104.2041,104.258,4181.0
2015-11-11 10:30:00,116.1,116.29,116.09,116.23,4490.0,104.2849,104.4556,104.2759,104.4017,4490.0
2015-11-11 10:35:00,116.26,116.3,115.88,115.95,18683.0,104.4286,104.4646,104.0873,104.1502,18683.0
2015-11-11 10:40:00,116.01,116.1,116.01,116.06,11239.0,104.2041,104.2849,104.2041,104.249,11239.0
2015-11-11 10:45:00,116.09,116.19,116.05,116.08,6628.0,104.2759,104.3658,104.24,104.267,6628.0
2015-11-11 10:50:00,116.07,116.14,116.06,116.1,5686.0,104.258,104.3208,104.249,104.2849,5686.0
2015-11-11 10:55:00,116.1,116.21,116.07,116.2,2820.0,104.2849,104.3837,104.258,104.3747,2820.0
2015-11-11 11:00:00,116.21,116.39,116.18,116.33,17494.0,104.3837,104.5454,104.3568,104.4915,17494.0
2015-11-11 11:05:00,116.3,116.34,116.26,116.3,5800.0,104.4646,104.5005,104.4286,104.4646,5800.0
2015-11-11 11:10:00,116.29,116.36,116.24,116.31,8700.0,104.4556,104.5185,104.4107,104.4735,8700.0
2015-11-11 11:15:00,116.29,116.3,116.19,116.25,3330.0,104.4556,104.4646,104.3658,104.4197,3330.0
2015-11-11 11:20:00,116.25,116.26,116.15,116.22,4383.0,104.4197,104.4286,104.3298,104.3927,4383.0
2015-11-11 11:25:00,116.15,116.24,116.15,116.24,2071.0,104.3298,104.4107,104.3298,104.4107,2071.0
2015-11-11 11:30:00,116.24,116.32,116.24,116.27,3105.0,104.4107,104.4825,104.4107,104.4376,3105.0
2015-11-11 11:35:00,116.28,116.63,116.28,116.63,7349.0,104.4466,104.761,104.4466,104.761,7349.0
2015-11-11 11:40:00,116.63,116.72,116.61,116.64,9454.0,104.761,104.8418,104.743,104.77,9454.0
2015-11-11 11:45:00,116.62,116.79,116.62,116.79,2500.0,104.752,104.9047,104.752,104.9047,2500.0
2015-11-11 11:50:00,116.78,116.87,116.78,116.83,2500.0,104.8957,104.9766,104.8957,104.9406,2500.0
2015-11-11 11:55:00,116.83,116.94,116.83,116.89,3200.0,104.9406,105.0394,104.9406,104.9945,3200.0
2015-11-11 12:00:00,116.89,116.92,116.78,116.82,2009.0,104.9945,105.0215,104.8957,104.9316,2009.0
2015-11-11 12:05:00,116.79,116.88,116.79,116.85,3009.0,104.9047,104.9855,104.9047,104.9586,3009.0
2015-11-11 12:10:00,116.86,116.9,116.84,116.88,900.0,104.9676,105.0035,104.9496,104.9855,900.0
2015-11-11 12:15:00,116.91,116.99,116.91,116.94,1900.0,105.0125,105.0843,105.0125,105.0394,1900.0
2015-11-11 12:20:00,116.94,117.11,116.94,117.1,3700.0,105.0394,105.1921,105.0394,105.1832,3700.0
2015-11-11 12:25:00,117.11,117.22,117.11,117.13,4580.0,105.1921,105.2909,105.1921,105.2101,4580.0
2015-11-11 12:30:00,117.15,117.27,117.15,117.21,4117.0,105.2281,105.3359,105.2281,105.282,4117.0
2015-11-11 12:35:00,117.25,117.31,117.23,117.25,3488.0,105.3179,105.3718,105.2999,105.3179,3488.0
2015-11-11 12:40:00,117.25,117.25,117.21,117.21,3800.0,105.3179,105.3179,105.282,105.282,3800.0
2015-11-11 12:45:00,117.21,117.25,117.2,117.24,3818.0,105.282,105.3179,105.273,105.3089,3818.0
2015-11-11 12:50:00,117.23,117.24,117.09,117.15,2770.0,105.2999,105.3089,105.1742,105.2281,2770.0
2015-11-11 12:55:00,117.14,117.2,117.08,117.15,7480.0,105.2191,105.273,105.1652,105.2281,7480.0
2015-11-11 13:00:00,117.15,117.27,117.15,117.27,14538.0,105.2281,105.3359,105.2281,105.3359,14538.0
2015-11-11 13:05:00,117.25,117.25,117.06,117.16,6150.0,105.3179,105.3179,105.1472,105.237,6150.0
2015-11-11 13:10:00,117.17,117.22,117.03,117.2,14473.0,105.246,105.2909,105.1203,105.273,14473.0
2015-11-11 13:15:00,117.19,117.26,117.08,117.08,5614.0,105.264,105.3269,105.1652,105.1652,5614.0
2015-11-11 13:20:00,117.09,117.2,117.09,117.11,8823.0,105.1742,105.273,105.1742,105.1921,8823.0
2015-11-11 13:25:00,117.14,117.17,117.07,117.13,7719.0,105.2191,105.246,105.1562,105.2101,7719.0
2015-11-11 13:30:00,117.15,117.27,117.13,117.18,9900.0,105.2281,105.3359,105.2101,105.255,9900.0
2015-11-11 13:35:00,117.16,117.23,117.07,117.19,3307.0,105.237,105.2999,105.1562,105.264,3307.0
2015-11-11 13:40:00,117.19,117.44,117.18,117.44,29477.0,105.264,105.4886,105.255,105.4886,29477.0
2015-11-11 13:45:00,117.41,117.44,117.36,117.36,9027.0,105.4616,105.4886,105.4167,105.4167,9027.0
2015-11-11 13:50:00,117.34,117.48,117.34,117.48,4509.0,105.3987,105.5245,105.3987,105.5245,4509.0
2015-11-11 13:55:00,117.44,117.53,117.41,117.41,6166.0,105.4886,105.5694,105.4616,105.4616,6166.0
2015-11-11 14:00:00,117.41,117.5,117.38,117.38,3986.0,105.4616,105.5424,105.4347,105.4347,3986.0
2015-11-11 14:05:00,117.38,117.4,117.3,117.3,2956.0,105.4347,105.4526,105.3628,105.3628,2956.0
2015-11-11 14:10:00,117.29,117.33,117.26,117.31,3303.0,105.3538,105.3897,105.3269,105.3718,3303.0
2015-11-11 14:15:00,117.31,117.36,117.28,117.34,2798.0,105.3718,105.4167,105.3448,105.3987,2798.0
2015-11-11 14:20:00,117.33,117.34,117.27,117.34,3139.0,105.3897,105.3987,105.3359,105.3987,3139.0
2015-11-11 14:25:00,117.36,117.54,117.36,117.54,3146.0,105.4167,105.5784,105.4167,105.5784,3146.0
2015-11-11 14:30:00,117.57,117.57,117.51,117.54,3172.0,105.6053,105.6053,105.5514,105.5784,3172.0
2015-11-11 14:35:00,117.51,117.51,117.43,117.47,2138.0,105.5514,105.5514,105.4796,105.5155,2138.0
2015-11-11 14:40:00,117.52,117.56,117.47,117.49,2000.0,105.5604,105.5963,105.5155,105.5335,2000.0
2015-11-11 14:45:00,117.51,117.56,117.49,117.5,2529.0,105.5514,105.5963,105.5335,105.5424,2529.0
2015-11-11 14:50:00,117.51,117.55,117.49,117.5,6862.0,105.5514,105.5874,105.5335,105.5424,6862.0
2015-11-11 14:55:00,117.52,117.52,117.41,117.41,4488.0,105.5604,105.5604,105.4616,105.4616,4488.0
2015-11-11 15:00:00,117.4,117.48,117.37,117.37,3467.0,105.4526,105.5245,105.4257,105.4257,3467.0
2015-11-11 15:05:00,117.39,117.5,117.36,117.42,9551.0,105.4436,105.5424,105.4167,105.4706,9551.0
2015-11-11 15:10:00,117.43,117.6,117.42,117.58,4935.0,105.4796,105.6323,105.4706,105.6143,4935.0
2015-11-11 15:15:00,117.58,117.59,117.45,117.46,4304.0,105.6143,105.6233,105.4975,105.5065,4304.0
2015-11-11 15:20:00,117.48,117.59,117.45,117.54,5530.0,105.5245,105.6233,105.4975,105.5784,5530.0
2015-11-11 15:25:00,117.55,117.67,117.55,117.67,5212.0,105.5874,105.6951,105.5874,105.6951,5212.0
2015-11-11 15:30:00,117.66,117.73,117.62,117.62,9428.0,105.6862,105.749,105.6502,105.6502,9428.0
2015-11-11 15:35:00,117.59,117.59,117.53,117.58,5776.0,105.6233,105.6233,105.5694,105.6143,5776.0
2015-11-11 15:40:00,117.58,117.64,117.56,117.6,6009.0,105.6143,105.6682,105.5963,105.6323,6009.0
2015-11-11 15:45:00,117.59,117.64,117.48,117.49,12595.0,105.6233,105.6682,105.5245,105.5335,12595.0
2015-11-11 15:50:00,117.49,117.52,117.45,117.49,24297.0,105.5335,105.5604,105.4975,105.5335,24297.0
2015-11-11 15:55:00,117.49,117.5,117.44,117.45,34842.0,105.5335,105.5424,105.4886,105.4975,34842.0
2015-11-12 09:30:00,116.46,116.81,116.0,116.19,21014.0,104.6083,104.9227,104.1951,104.3658,21014.0
2015-11-12 09:35:00,116.27,116.5,116.23,116.4,1840.0,104.4376,104.6442,104.4017,104.5544,1840.0
2015-11-12 09:40:00,116.26,116.26,115.77,115.81,6838.0,104.4286,104.4286,103.9885,104.0244,6838.0
2015-11-12 09:45:00,115.89,116.05,115.79,116.03,5292.0,104.0963,104.24,104.0065,104.222,5292.0
2015-11-12 09:50:00,116.16,116.24,115.97,116.15,3821.0,104.3388,104.4107,104.1682,104.3298,3821.0
2015-11-12 09:55:00,116.11,116.24,115.86,116.03,9100.0,104.2939,104.4107,104.0693,104.222,9100.0
2015-11-12 10:00:00,115.88,115.96,115.74,115.78,6150.0,104.0873,104.1592,103.9616,103.9975,6150.0
2015-11-12 10:05:00,115.77,116.09,115.76,115.96,4773.0,103.9885,104.2759,103.9795,104.1592,4773.0
2015-11-12 10:10:00,115.97,116.06,115.87,115.92,6200.0,104.1682,104.249,104.0783,104.1232,6200.0
2015-11-12 10:15:00,115.9,116.06,115.87,116.02,7176.0,104.1053,104.249,104.0783,104.2131,7176.0
2015-11-12 10:20:00,115.97,116.01,115.92,115.98,8667.0,104.1682,104.2041,104.1232,104.1771,8667.0
2015-11-12 10:25:00,115.97,116.05,115.87,115.97,10432.0,104.1682,104.24,104.0783,104.1682,10432.0
2015-11-12 10:30:00,115.96,116.01,115.83,116.01,12883.0,104.1592,104.2041,104.0424,104.2041,12883.0
2015-11-12 10:35:00,115.98,116.2,115.93,116.2,3600.0,104.1771,104.3747,104.1322,104.3747,3600.0
2015-11-12 10:40:00,116.15,116.24,116.06,116.22,9800.0,104.3298,104.4107,104.249,104.3927,9800.0
2015-11-12 10:45:00,116.2,116.3,116.02,116.02,5422.0,104.3747,104.4646,104.2131,104.2131,5422.0
2015-11-12 10:50:00,116.02,116.19,115.92,116.19,7615.0,104.2131,104.3658,104.1232,104.3658,7615.0
2015-11-12 10:55:00,116.2,116.46,116.18,116.42,6074.0,104.3747,104.6083,104.3568,104.5724,6074.0
2015-11-12 11:00:00,116.46,116.54,116.33,116.45,9418.0,104.6083,104.6801,104.4915,104.5993,9418.0
2015-11-12 11:05:00,116.48,116.72,116.48,116.71,2600.0,104.6262,104.8418,104.6262,104.8328,2600.0
2015-11-12 11:10:00,116.68,116.68,116.39,116.39,4751.0,104.8059,104.8059,104.5454,104.5454,4751.0
2015-11-12 11:15:00,116.32,116.36,116.01,116.02,10851.0,104.4825,104.5185,104.2041,104.2131,10851.0
2015-11-12 11:20:00,116.0,116.06,115.95,116.0,5233.0,104.1951,104.249,104.1502,104.1951,5233.0
2015-11-12 11:25:00,116.01,116.17,116.0,116.12,7200.0,104.2041,104.3478,104.1951,104.3029,7200.0
2015-11-12 11:30:00,116.11,116.12,116.0,116.05,6891.0,104.2939,104.3029,104.1951,104.24,6891.0
2015-11-12 11:35:00,116.05,116.14,116.04,116.04,6971.0,104.24,104.3208,104.231,104.231,6971.0
2015-11-12 11:40:00,116.07,116.24,116.07,116.24,3462.0,104.258,104.4107,104.258,104.4107,3462.0
2015-11-12 11:45:00,116.17,116.2,116.01,116.08,7634.0,104.3478,104.3747,104.2041,104.267,7634.0
2015-11-12 11:50:00,116.08,116.14,116.05,116.05,5756.0,104.267,104.3208,104.24,104.24,5756.0
2015-11-12 11:55:00,116.03,116.08,115.93,115.98,16158.0,104.222,104.267,104.1322,104.1771,16158.0
2015-11-12 12:00:00,115.98,116.01,115.93,115.98,9057.0,104.1771,104.2041,104.1322,104.1771,9057.0
2015-11-12 12:05:00,115.96,115.97,115.79,115.79,3900.0,104.1592,104.1682,104.0065,104.0065,3900.0
2015-11-12 12:10:00,115.8,115.85,115.62,115.64,3740.0,104.0155,104.0604,103.8538,103.8717,3740.0
2015-11-12 12:15:00,115.63,115.65,115.51,115.63,6742.0,103.8628,103.8807,103.755,103.8628,6742.0
2015-11-12 12:20:00,115.63,115.63,115.52,115.59,8100.0,103.8628,103.8628,103.7639,103.8268,8100.0
2015-11-12 12:25:00,115.61,115.77,115.61,115.77,5100.0,103.8448,103.9885,103.8448,103.9885,5100.0
2015-11-12 12:30:00,115.74,115.84,115.71,115.84,5200.0,103.9616,104.0514,103.9346,104.0514,5200.0
2015-11-12 12:35:00,115.85,115.85,115.66,115.69,4242.0,104.0604,104.0604,103.8897,103.9166,4242.0
2015-11-12 12:40:00,115.71,115.82,115.7,115.81,4100.0,103.9346,104.0334,103.9256,104.0244,4100.0
2015-11-12 12:45:00,115.79,115.8,115.73,115.8,3800.0,104.0065,104.0155,103.9526,104.0155,3800.0
2015-11-12 12:50:00,115.82,115.88,115.78,115.81,5852.0,104.0334,104.0873,103.9975,104.0244,5852.0
2015-11-12 12:55:00,115.79,115.88,115.77,115.83,5623.0,104.0065,104.0873,103.9885,104.0424,5623.0
2015-11-12 13:00:00,115.81,116.0,115.77,115.91,6272.0,104.0244,104.1951,103.9885,104.1143,6272.0
2015-11-12 13:05:00,115.86,115.88,115.77,115.84,2034.0,104.0693,104.0873,103.9885,104.0514,2034.0
2015-11-12 13:10:00,115.82,115.92,115.82,115.89,2900.0,104.0334,104.1232,104.0334,104.0963,2900.0
2015-11-12 13:15:00,115.92,115.99,115.87,115.96,7256.0,104.1232,104.1861,104.0783,104.1592,7256.0
2015-11-12 13:20:00,115.99,116.05,115.92,115.95,3375.0,104.1861,104.24,104.1232,104.1502,3375.0
2015-11-12 13:25:00,115.98,116.03,115.95,116.0,2310.0,104.1771,104.222,104.1502,104.1951,2310.0
2015-11-12 13:30:00,116.01,116.07,115.96,115.99,4138.0,104.2041,104.258,104.1592,104.1861,4138.0
2015-11-12 13:35:00,115.98,116.04,115.9,116.04,5624.0,104.1771,104.231,104.1053,104.231,5624.0
2015-11-12 13:40:00,116.04,116.06,115.85,115.89,2500.0,104.231,104.249,104.0604,104.0963,2500.0
2015-11-12 13:45:00,115.89,115.89,115.8,115.84,3100.0,104.0963,104.0963,104.0155,104.0514,3100.0
2015-11-12 13:50:00,115.84,115.87,115.76,115.86,4500.0,104.0514,104.0783,103.9795,104.0693,4500.0
2015-11-12 13:55:00,115.87,115.97,115.84,115.94,6965.0,104.0783,104.1682,104.0514,104.1412,6965.0
2015-11-12 14:00:00,115.86,115.86,115.71,115.8,4847.0,104.0693,104.0693,103.9346,104.0155,4847.0
2015-11-12 14:05:00,115.78,115.78,115.7,115.75,6090.0,103.9975,103.9975,103.9256,103.9705,6090.0
2015-11-12 14:10:00,115.74,115.76,115.66,115.76,3687.0,103.9616,103.9795,103.8897,103.9795,3687.0
2015-11-12 14:15:00,115.71,115.72,115.59,115.59,4921.0,103.9346,103.9436,103.8268,103.8268,4921.0
2015-11-12 14:20:00,115.55,115.57,115.43,115.45,5957.0,103.7909,103.8089,103.6831,103.7011,5957.0
2015-11-12 14:25:00,115.43,115.65,115.43,115.65,3598.0,103.6831,103.8807,103.6831,103.8807,3598.0
2015-11-12 14:30:00,115.69,115.82,115.68,115.73,17610.0,103.9166,104.0334,103.9077,103.9526,17610.0
2015-11-12 14:35:00,115.76,115.76,115.67,115.72,7966.0,103.9795,103.9795,103.8987,103.9436,7966.0
2015-11-12 14:40:00,115.7,115.74,115.66,115.66,5351.0,103.9256,103.9616,103.8897,103.8897,5351.0
2015-11-12 14:45:00,115.66,115.66,115.53,115.55,2200.0,103.8897,103.8897,103.7729,103.7909,2200.0
2015-11-12 14:50:00,115.54,115.56,115.31,115.31,8422.0,103.7819,103.7999,103.5753,103.5753,8422.0
2015-11-12 14:55:00,115.36,115.44,115.31,115.37,12576.0,103.6202,103.6921,103.5753,103.6292,12576.0
2015-11-12 15:00:00,115.39,115.43,115.34,115.38,10496.0,103.6472,103.6831,103.6023,103.6382,10496.0
2015-11-12 15:05:00,115.38,115.44,115.37,115.42,5221.0,103.6382,103.6921,103.6292,103.6741,5221.0
2015-11-12 15:10:00,115.4,115.46,115.32,115.43,12065.0,103.6562,103.7101,103.5843,103.6831,12065.0
2015-11-12 15:15:00,115.42,115.57,115.42,115.5,9200.0,103.6741,103.8089,103.6741,103.746,9200.0
2015-11-12 15:20:00,115.48,115.54,115.47,115.48,8589.0,103.728,103.7819,103.719,103.728,8589.0
2015-11-12 15:25:00,115.49,115.56,115.48,115.51,5030.0,103.737,103.7999,103.728,103.755,5030.0
2015-11-12 15:30:00,115.5,115.51,115.46,115.46,15093.0,103.746,103.755,103.7101,103.7101,15093.0
2015-11-12 15:35:00,115.49,115.58,115.47,115.49,8501.0,103.737,103.8178,103.719,103.737,8501.0
2015-11-12 15:40:00,115.5,115.5,115.3,115.34,16941.0,103.746,103.746,103.5663,103.6023,16941.0
2015-11-12 15:45:00,115.31,115.35,115.14,115.15,10039.0,103.5753,103.6112,103.4226,103.4316,10039.0
2015-11-12 15:50:00,115.18,115.26,115.14,115.19,22314.0,103.4585,103.5304,103.4226,103.4675,22314.0
2015-11-12 15:55:00,115.19,115.28,115.13,115.17,37044.0,103.4675,103.5484,103.4136,103.4496,37044.0
2015-11-13 09:30:00,114.83,115.52,114.32,115.14,24299.0,103.1442,103.7639,102.6861,103.4226,24299.0
2015-11-13 09:35:00,115.04,115.32,114.99,115.32,10271.0,103.3328,103.5843,103.2879,103.5843,10271.0
2015-11-13 09:40:00,115.36,115.42,115.15,115.15,5282.0,103.6202,103.6741,103.4316,103.4316,5282.0
2015-11-13 09:45:00,115.17,115.31,114.96,115.04,14394.0,103.4496,103.5753,103.2609,103.3328,14394.0
2015-11-13 09:50:00,115.22,115.22,114.8,115.19,5404.0,103.4945,103.4945,103.1172,103.4675,5404.0
2015-11-13 09:55:00,115.23,115.29,115.02,115.11,7063.0,103.5035,103.5574,103.3148,103.3957,7063.0
2015-11-13 10:00:00,115.12,115.26,114.99,114.99,6440.0,103.4047,103.5304,103.2879,103.2879,6440.0
2015-11-13 10:05:00,114.89,114.95,114.82,114.95,4023.0,103.1981,103.252,103.1352,103.252,4023.0
2015-11-13 10:10:00,114.99,115.06,114.89,114.97,20704.0,103.2879,103.3508,103.1981,103.2699,20704.0
2015-11-13 10:15:00,114.99,115.05,114.8,114.86,8048.0,103.2879,103.3418,103.1172,103.1711,8048.0
2015-11-13 10:20:00,114.97,115.13,114.94,115.07,5655.0,103.2699,103.4136,103.243,103.3597,5655.0
2015-11-13 10:25:00,115.07,115.26,114.97,115.06,7294.0,103.3597,103.5304,103.2699,103.3508,7294.0
2015-11-13 10:30:00,115.02,115.2,114.96,115.14,6677.0,103.3148,103.4765,103.2609,103.4226,6677.0
2015-11-13 10:35:00,115.13,115.33,115.13,115.3,2500.0,103.4136,103.5933,103.4136,103.5663,2500.0
2015-11-13 10:40:00,115.35,115.43,115.31,115.31,1884.0,103.6112,103.6831,103.5753,103.5753,1884.0
2015-11-13 10:45:00,115.31,115.63,115.27,115.63,5085.0,103.5753,103.8628,103.5394,103.8628,5085.0
2015-11-13 10:50:00,115.6,115.67,115.49,115.58,4058.0,103.8358,103.8987,103.737,103.8178,4058.0
2015-11-13 10:55:00,115.61,115.95,115.61,115.95,11121.0,103.8448,104.1502,103.8448,104.1502,11121.0
2015-11-13 11:00:00,115.95,115.95,115.6,115.71,9112.0,104.1502,104.1502,103.8358,103.9346,9112.0
2015-11-13 11:05:00,115.69,115.79,115.64,115.72,5242.0,103.9166,104.0065,103.8717,103.9436,5242.0
2015-11-13 11:10:00,115.68,115.68,115.53,115.53,4000.0,103.9077,103.9077,103.7729,103.7729,4000.0
2015-11-13 11:15:00,115.52,115.52,115.34,115.46,3904.0,103.7639,103.7639,103.6023,103.7101,3904.0
2015-11-13 11:20:00,115.47,115.65,115.46,115.61,8561.0,103.719,103.8807,103.7101,103.8448,8561.0
2015-11-13 11:25:00,115.58,115.77,115.58,115.73,3601.0,103.8178,103.9885,103.8178,103.9526,3601.0
2015-11-13 11:30:00,115.66,116.01,115.66,116.01,9578.0,103.8897,104.2041,103.8897,104.2041,9578.0
2015-11-13 11:35:00,116.03,116.05,115.88,115.88,4679.0,104.222,104.24,104.0873,104.0873,4679.0
2015-11-13 11:40:00,115.85,115.96,115.79,115.96,2345.0,104.0604,104.1592,104.0065,104.1592,2345.0
2015-11-13 11:45:00,115.95,116.0,115.92,115.93,3400.0,104.1502,104.1951,104.1232,104.1322,3400.0
2015-11-13 11:50:00,115.89,116.1,115.89,116.1,4005.0,104.0963,104.2849,104.0963,104.2849,4005.0
2015-11-13 11:55:00,116.06,116.36,116.06,116.35,4878.0,104.249,104.5185,104.249,104.5095,4878.0
2015-11-13 12:00:00,116.38,116.38,116.27,116.38,4995.0,104.5364,104.5364,104.4376,104.5364,4995.0
2015-11-13 12:05:00,116.36,116.48,116.28,116.48,4784.0,104.5185,104.6262,104.4466,104.6262,4784.0
2015-11-13 12:10:00,116.48,116.6,116.48,116.6,14765.0,104.6262,104.734,104.6262,104.734,14765.0
2015-11-13 12:15:00,116.58,116.76,116.58,116.71,5717.0,104.7161,104.8778,104.7161,104.8328,5717.0
2015-11-13 12:20:00,116.7,116.72,116.52,116.52,15456.0,104.8239,104.8418,104.6622,104.6622,15456.0
2015-11-13 12:25:00,116.54,116.55,116.43,116.43,5560.0,104.6801,104.6891,104.5813,104.5813,5560.0
2015-11-13 12:30:00,116.45,116.48,116.37,116.48,4515.0,104.5993,104.6262,104.5274,104.6262,4515.0
2015-11-13 12:35:00,116.5,116.5,116.33,116.34,4685.0,104.6442,104.6442,104.4915,104.5005,4685.0
2015-11-13 12:40:00,116.32,116.35,116.23,116.32,4511.0,104.4825,104.5095,104.4017,104.4825,4511.0
2015-11-13 12:45:00,116.31,116.31,116.22,116.26,3393.0,104.4735,104.4735,104.3927,104.4286,3393.0
2015-11-13 12:50:00,116.22,116.38,116.22,116.36,2901.0,104.3927,104.5364,104.3927,104.5185,2901.0
2015-11-13 12:55:00,116.35,116.38,116.31,116.34,3601.0,104.5095,104.5364,104.4735,104.5005,3601.0
2015-11-13 13:00:00,116.39,116.51,116.35,116.46,5716.0,104.5454,104.6532,104.5095,104.6083,5716.0
2015-11-13 13:05:00,116.45,116.45,116.17,116.18,3942.0,104.5993,104.5993,104.3478,104.3568,3942.0
2015-11-13 13:10:00,116.18,116.19,116.07,116.07,5376.0,104.3568,104.3658,104.258,104.258,5376.0
2015-11-13 13:15:00,116.1,116.24,116.07,116.21,4026.0,104.2849,104.4107,104.258,104.3837,4026.0
2015-11-13 13:20:00,116.25,116.27,116.08,116.27,6435.0,104.4197,104.4376,104.267,104.4376,6435.0
2015-11-13 13:25:00,116.27,116.28,116.21,116.28,8042.0,104.4376,104.4466,104.3837,104.4466,8042.0
2015-11-13 13:30:00,116.24,116.35,116.24,116.26,6002.0,104.4107,104.5095,104.4107,104.4286,6002.0
2015-11-13 13:35:00,116.22,116.23,115.93,116.02,11303.0,104.3927,104.4017,104.1322,104.2131,11303.0
2015-11-13 13:40:00,116.04,116.1,115.99,116.08,3439.0,104.231,104.2849,104.1861,104.267,3439.0
2015-11-13 13:45:00,116.06,116.24,116.06,116.1,3900.0,104.249,104.4107,104.249,104.2849,3900.0
2015-11-13 13:50:00,116.09,116.29,116.09,116.25,6165.0,104.2759,104.4556,104.2759,104.4197,6165.0
2015-11-13 13:55:00,116.2,116.3,116.08,116.13,4192.0,104.3747,104.4646,104.267,104.3119,4192.0
2015-11-13 14:00:00,116.12,116.15,116.03,116.09,3606.0,104.3029,104.3298,104.222,104.2759,3606.0
2015-11-13 14:05:00,116.09,116.15,116.01,116.07,10600.0,104.2759,104.3298,104.2041,104.258,10600.0
2015-11-13 14:10:00,116.02,116.26,115.99,116.17,9588.0,104.2131,104.4286,104.1861,104.3478,9588.0
2015-11-13 14:15:00,116.16,116.33,116.15,116.24,5834.0,104.3388,104.4915,104.3298,104.4107,5834.0
2015-11-13 14:20:00,116.25,116.34,116.23,116.26,6513.0,104.4197,104.5005,104.4017,104.4286,6513.0
2015-11-13 14:25:00,116.25,116.25,116.15,116.16,4427.0,104.4197,104.4197,104.3298,104.3388,4427.0
2015-11-13 14:30:00,116.15,116.25,116.13,116.25,4622.0,104.3298,104.4197,104.3119,104.4197,4622.0
2015-11-13 14:35:00,116.25,116.3,116.21,116.26,4725.0,104.4197,104.4646,104.3837,104.4286,4725.0
2015-11-13 14:40:00,116.24,116.34,116.16,116.29,6967.0,104.4107,104.5005,104.3388,104.4556,6967.0
2015-11-13 14:45:00,116.27,116.3,116.19,116.28,21575.0,104.4376,104.4646,104.3658,104.4466,21575.0
2015-11-13 14:50:00,116.3,116.35,116.09,116.09,12021.0,104.4646,104.5095,104.2759,104.2759,12021.0
2015-11-13 14:55:00,116.13,116.26,116.12,116.16,7353.0,104.3119,104.4286,104.3029,104.3388,7353.0
2015-11-13 15:00:00,116.16,116.37,116.15,116.36,8415.0,104.3388,104.5274,104.3298,104.5185,8415.0
2015-11-13 15:05:00,116.36,116.39,116.21,116.39,7336.0,104.5185,104.5454,104.3837,104.5454,7336.0
2015-11-13 15:10:00,116.39,116.63,116.38,116.59,8050.0,104.5454,104.761,104.5364,104.7251,8050.0
2015-11-13 15:15:00,116.6,116.62,116.32,116.35,10773.0,104.734,104.752,104.4825,104.5095,10773.0
2015-11-13 15:20:00,116.41,116.47,116.29,116.44,18281.0,104.5634,104.6173,104.4556,104.5903,18281.0
2015-11-13 15:25:00,116.42,116.45,116.31,116.36,9302.0,104.5724,104.5993,104.4735,104.5185,9302.0
2015-11-13 15:30:00,116.34,116.59,116.33,116.39,18566.0,104.5005,104.7251,104.4915,104.5454,18566.0
2015-11-13 15:35:00,116.39,116.56,116.35,116.39,13748.0,104.5454,104.6981,104.5095,104.5454,13748.0
2015-11-13 15:40:00,116.38,116.49,116.23,116.28,24821.0,104.5364,104.6352,104.4017,104.4466,24821.0
2015-11-13 15:45:00,116.24,116.41,116.21,116.36,24503.0,104.4107,104.5634,104.3837,104.5185,24503.0
2015-11-13 15:50:00,116.36,116.38,116.27,116.31,31998.0,104.5185,104.5364,104.4376,104.4735,31998.0
2015-11-13 15:55:00,116.33,116.5,116.33,116.4,68107.0,104.4915,104.6442,104.4915,104.5544,68107.0
2015-11-16 09:30:00,116.23,116.8,116.2,116.23,21681.0,104.4017,104.9137,104.3747,104.4017,21681.0
2015-11-16 09:35:00,116.14,116.76,116.14,116.74,17137.0,104.3208,104.8778,104.3208,104.8598,17137.0
2015-11-16 09:40:00,116.71,116.95,116.64,116.76,13536.0,104.8328,105.0484,104.77,104.8778,13536.0
2015-11-16 09:45:00,116.67,116.94,116.6,116.81,14024.0,104.7969,105.0394,104.734,104.9227,14024.0
2015-11-16 09:50:00,116.68,116.94,116.67,116.84,7406.0,104.8059,105.0394,104.7969,104.9496,7406.0
2015-11-16 09:55:00,116.83,116.96,116.8,116.81,15666.0,104.9406,105.0574,104.9137,104.9227,15666.0
2015-11-16 10:00:00,116.85,116.89,116.47,116.47,13416.0,104.9586,104.9945,104.6173,104.6173,13416.0
2015-11-16 10:05:00,116.42,116.46,116.18,116.21,8470.0,104.5724,104.6083,104.3568,104.3837,8470.0
2015-11-16 10:10:00,116.24,116.52,116.15,116.49,12296.0,104.4107,104.6622,104.3298,104.6352,12296.0
2015-11-16 10:15:00,116.5,116.54,116.41,116.43,6196.0,104.6442,104.6801,104.5634,104.5813,6196.0
2015-11-16 10:20:00,116.43,116.76,116.24,116.64,9004.0,104.5813,104.8778,104.4107,104.77,9004.0
2015-11-16 10:25:00,116.53,116.55,116.32,116.47,7387.0,104.6712,104.6891,104.4825,104.6173,7387.0
2015-11-16 10:30:00,116.48,116.51,116.2,116.2,15477.0,104.6262,104.6532,104.3747,104.3747,15477.0
2015-11-16 10:35:00,116.2,116.2,116.01,116.07,7567.0,104.3747,104.3747,104.2041,104.258,7567.0
2015-11-16 10:40:00,116.06,116.14,116.02,116.1,7632.0,104.249,104.3208,104.2131,104.2849,7632.0
2015-11-16 10:45:00,116.13,116.28,116.1,116.1,9487.0,104.3119,104.4466,104.2849,104.2849,9487.0
2015-11-16 10:50:00,116.04,116.04,115.77,115.77,5869.0,104.231,104.231,103.9885,103.9885,5869.0
2015-11-16 10:55:00,115.76,115.77,115.64,115.72,8427.0,103.9795,103.9885,103.8717,103.9436,8427.0
2015-11-16 11:00:00,115.73,115.85,115.55,115.57,11605.0,103.9526,104.0604,103.7909,103.8089,11605.0
2015-11-16 11:05:00,115.58,115.74,115.54,115.64,7225.0,103.8178,103.9616,103.7819,103.8717,7225.0
2015-11-16 11:10:00,115.64,115.83,115.59,115.63,6452.0,103.8717,104.0424,103.8268,103.8628,6452.0
2015-11-16 11:15:00,115.65,115.86,115.65,115.83,4513.0,103.8807,104.0693,103.8807,104.0424,4513.0
2015-11-16 11:20:00,115.8,115.95,115.79,115.81,3394.0,104.0155,104.1502,104.0065,104.0244,3394.0
2015-11-16 11:25:00,115.79,115.79,115.59,115.59,5322.0,104.0065,104.0065,103.8268,103.8268,5322.0
2015-11-16 11:30:00,115.63,115.83,115.61,115.69,5470.0,103.8628,104.0424,103.8448,103.9166,5470.0
2015-11-16 11:35:00,115.59,115.66,115.47,115.57,10996.0,103.8268,103.8897,103.719,103.8089,10996.0
2015-11-16 11:40:00,115.54,115.72,115.48,115.58,7247.0,103.7819,103.9436,103.728,103.8178,7247.0
2015-11-16 11:45:00,115.58,115.79,115.55,115.75,5066.0,103.8178,104.0065,103.7909,103.9705,5066.0
2015-11-16 11:50:00,115.73,115.84,115.67,115.81,5094.0,103.9526,104.0514,103.8987,104.0244,5094.0
2015-11-16 11:55:00,115.78,115.85,115.6,115.71,7764.0,103.9975,104.0604,103.8358,103.9346,7764.0
2015-11-16 12:00:00,115.67,115.79,115.62,115.74,6064.0,103.8987,104.0065,103.8538,103.9616,6064.0
2015-11-16 12:05:00,115.72,115.74,115.58,115.74,2781.0,103.9436,103.9616,103.8178,103.9616,2781.0
2015-11-16 12:10:00,115.71,115.74,115.63,115.74,4002.0,103.9346,103.9616,103.8628,103.9616,4002.0
2015-11-16 12:15:00,115.81,115.93,115.75,115.9,3862.0,104.0244,104.1322,103.9705,104.1053,3862.0
2015-11-16 12:20:00,115.95,116.13,115.95,116.04,4275.0,104.1502,104.3119,104.1502,104.231,4275.0
2015-11-16 12:25:00,116.03,116.07,115.97,116.04,5075.0,104.222,104.258,104.1682,104.231,5075.0
2015-11-16 12:30:00,116.06,116.26,116.04,116.2,3183.0,104.249,104.4286,104.231,104.3747,3183.0
2015-11-16 12:35:00,116.18,116.19,116.07,116.11,7143.0,104.3568,104.3658,104.258,104.2939,7143.0
2015-11-16 12:40:00,116.1,116.22,116.09,116.11,5661.0,104.2849,104.3927,104.2759,104.2939,5661.0
2015-11-16 12:45:00,116.14,116.14,116.07,116.09,4473.0,104.3208,104.3208,104.258,104.2759,4473.0
2015-11-16 12:50:00,116.08,116.08,115.84,115.91,3738.0,104.267,104.267,104.0514,104.1143,3738.0
2015-11-16 12:55:00,115.94,116.06,115.92,116.04,3773.0,104.1412,104.249,104.1232,104.231,3773.0
2015-11-16 13:00:00,116.03,116.16,115.99,116.11,6916.0,104.222,104.3388,104.1861,104.2939,6916.0
2015-11-16 13:05:00,116.15,116.24,116.11,116.2,11600.0,104.3298,104.4107,104.2939,104.3747,11600.0
2015-11-16 13:10:00,116.22,116.3,116.2,116.26,3066.0,104.3927,104.4646,104.3747,104.4286,3066.0
2015-11-16 13:15:00,116.31,116.41,116.26,116.41,4200.0,104.4735,104.5634,104.4286,104.5634,4200.0
2015-11-16 13:20:00,116.38,116.49,116.38,116.46,1500.0,104.5364,104.6352,104.5364,104.6083,1500.0
2015-11-16 13:25:00,116.51,116.51,116.35,116.35,3144.0,104.6532,104.6532,104.5095,104.5095,3144.0
2015-11-16 13:30:00,116.35,116.44,116.31,116.31,4904.0,104.5095,104.5903,104.4735,104.4735,4904.0
2015-11-16 13:35:00,116.31,116.4,116.31,116.31,4700.0,104.4735,104.5544,104.4735,104.4735,4700.0
2015-11-16 13:40:00,116.3,116.41,116.3,116.4,4154.0,104.4646,104.5634,104.4646,104.5544,4154.0
2015-11-16 13:45:00,116.42,116.48,116.39,116.46,2814.0,104.5724,104.6262,104.5454,104.6083,2814.0
2015-11-16 13:50:00,116.44,116.46,116.31,116.38,11263.0,104.5903,104.6083,104.4735,104.5364,11263.0
2015-11-16 13:55:00,116.38,116.38,116.26,116.32,3806.0,104.5364,104.5364,104.4286,104.4825,3806.0
2015-11-16 14:00:00,116.35,116.39,116.3,116.37,17356.0,104.5095,104.5454,104.4646,104.5274,17356.0
2015-11-16 14:05:00,116.35,116.43,116.29,116.43,7554.0,104.5095,104.5813,104.4556,104.5813,7554.0
2015-11-16 14:10:00,116.42,116.47,116.38,116.43,9335.0,104.5724,104.6173,104.5364,104.5813,9335.0
2015-11-16 14:15:00,116.42,116.44,116.31,116.32,14729.0,104.5724,104.5903,104.4735,104.4825,14729.0
2015-11-16 14:20:00,116.35,116.35,116.27,116.32,5362.0,104.5095,104.5095,104.4376,104.4825,5362.0
2015-11-16 14:25:00,116.32,116.35,116.25,116.35,5011.0,104.4825,104.5095,104.4197,104.5095,5011.0
2015-11-16 14:30:00,116.33,116.48,116.33,116.45,18921.0,104.4915,104.6262,104.4915,104.5993,18921.0
2015-11-16 14:35:00,116.47,116.53,116.42,116.48,5100.0,104.6173,104.6712,104.5724,104.6262,5100.0
2015-11-16 14:40:00,116.48,116.52,116.43,116.52,5301.0,104.6262,104.6622,104.5813,104.6622,5301.0
2015-11-16 14:45:00,116.51,116.61,116.43,116.46,6877.0,104.6532,104.743,104.5813,104.6083,6877.0
2015-11-16 14:50:00,116.47,116.47,116.25,116.33,5812.0,104.6173,104.6173,104.4197,104.4915,5812.0
2015-11-16 14:55:00,116.33,116.36,116.25,116.32,11344.0,104.4915,104.5185,104.4197,104.4825,11344.0
2015-11-16 15:00:00,116.33,116.57,116.33,116.53,7668.0,104.4915,104.7071,104.4915,104.6712,7668.0
2015-11-16 15:05:00,116.53,116.56,116.5,116.52,9863.0,104.6712,104.6981,104.6442,104.6622,9863.0
2015-11-16 15:10:00,116.53,116.6,116.53,116.57,7856.0,104.6712,104.734,104.6712,104.7071,7856.0
2015-11-16 15:15:00,116.57,116.62,116.54,116.58,5690.0,104.7071,104.752,104.6801,104.7161,5690.0
2015-11-16 15:20:00,116.56,116.85,116.55,116.82,10144.0,104.6981,104.9586,104.6891,104.9316,10144.0
2015-11-16 15:25:00,116.78,116.82,116.72,116.72,6714.0,104.8957,104.9316,104.8418,104.8418,6714.0
2015-11-16 15:30:00,116.76,116.8,116.73,116.77,8622.0,104.8778,104.9137,104.8508,104.8867,8622.0
2015-11-16 15:35:00,116.79,116.91,116.75,116.81,15512.0,104.9047,105.0125,104.8688,104.9227,15512.0
2015-11-16 15:40:00,116.81,116.82,116.55,116.62,15094.0,104.9227,104.9316,104.6891,104.752,15094.0
2015-11-16 15:45:00,116.62,116.68,116.58,116.6,20608.0,104.752,104.8059,104.7161,104.734,20608.0
2015-11-16 15:50:00,116.6,116.62,116.53,116.56,26835.0,104.734,104.752,104.6712,104.6981,26835.0
2015-11-16 15:55:00,116.55,116.69,116.52,116.69,69590.0,104.6891,104.8149,104.6622,104.8149,69590.0
2015-11-17 09:30:00,116.69,116.99,116.4,116.53,19593.0,104.8149,105.0843,104.5544,104.6712,19593.0
2015-11-17 09:35:00,116.46,116.56,116.08,116.42,13879.0,104.6083,104.6981,104.267,104.5724,13879.0
2015-11-17 09:40:00,116.51,116.55,116.25,116.25,6125.0,104.6532,104.6891,104.4197,104.4197,6125.0
2015-11-17 09:45:00,116.39,116.55,116.24,116.29,16058.0,104.5454,104.6891,104.4107,104.4556,16058.0
2015-11-17 09:50:00,116.29,116.35,116.2,116.25,9505.0,104.4556,104.5095,104.3747,104.4197,9505.0
2015-11-17 09:55:00,116.25,116.35,116.18,116.35,9579.0,104.4197,104.5095,104.3568,104.5095,9579.0
2015-11-17 10:00:00,116.32,116.61,116.32,116.35,6132.0,104.4825,104.743,104.4825,104.5095,6132.0
2015-11-17 10:05:00,116.37,116.75,116.28,116.73,14450.0,104.5274,104.8688,104.4466,104.8508,14450.0
2015-11-17 10:10:00,116.81,116.98,116.81,116.97,8402.0,104.9227,105.0754,104.9227,105.0664,8402.0
2015-11-17 10:15:00,116.98,117.0,116.64,116.68,10102.0,105.0754,105.0933,104.77,104.8059,10102.0
2015-11-17 10:20:00,116.77,116.83,116.72,116.78,3400.0,104.8867,104.9406,104.8418,104.8957,3400.0
2015-11-17 10:25:00,116.76,117.01,116.71,116.99,7235.0,104.8778,105.1023,104.8328,105.0843,7235.0
2015-11-17 10:30:00,116.97,117.3,116.95,117.2,4183.0,105.0664,105.3628,105.0484,105.273,4183.0
2015-11-17 10:35:00,117.2,117.31,117.12,117.3,4000.0,105.273,105.3718,105.2011,105.3628,4000.0
2015-11-17 10:40:00,117.3,117.5,117.27,117.45,9072.0,105.3628,105.5424,105.3359,105.4975,9072.0
2015-11-17 10:45:00,117.46,117.59,117.44,117.58,7309.0,105.5065,105.6233,105.4886,105.6143,7309.0
2015-11-17 10:50:00,117.66,117.68,117.46,117.5,27292.0,105.6862,105.7041,105.5065,105.5424,27292.0
2015-11-17 10:55:00,117.48,117.64,117.48,117.5,12031.0,105.5245,105.6682,105.5245,105.5424,12031.0
2015-11-17 11:00:00,117.55,117.59,117.42,117.42,4447.0,105.5874,105.6233,105.4706,105.4706,4447.0
2015-11-17 11:05:00,117.39,117.4,117.18,117.22,7668.0,105.4436,105.4526,105.255,105.2909,7668.0
2015-11-17 11:10:00,117.28,117.28,117.14,117.19,5367.0,105.3448,105.3448,105.2191,105.264,5367.0
2015-11-17 11:15:00,117.17,117.25,117.14,117.25,7132.0,105.246,105.3179,105.2191,105.3179,7132.0
2015-11-17 11:20:00,117.23,117.42,117.2,117.4,11398.0,105.2999,105.4706,105.273,105.4526,11398.0
2015-11-17 11:25:00,117.38,117.38,117.29,117.29,2400.0,105.4347,105.4347,105.3538,105.3538,2400.0
2015-11-17 11:30:00,117.29,117.6,117.23,117.51,9852.0,105.3538,105.6323,105.2999,105.5514,9852.0
2015-11-17 11:35:00,117.46,117.56,117.43,117.54,8397.0,105.5065,105.5963,105.4796,105.5784,8397.0
2015-11-17 11:40:00,117.51,117.58,117.36,117.36,2481.0,105.5514,105.6143,105.4167,105.4167,2481.0
2015-11-17 11:45:00,117.32,117.46,117.29,117.42,7496.0,105.3808,105.5065,105.3538,105.4706,7496.0
2015-11-17 11:50:00,117.4,117.55,117.39,117.55,6298.0,105.4526,105.5874,105.4436,105.5874,6298.0
2015-11-17 11:55:00,117.53,117.53,117.39,117.45,3711.0,105.5694,105.5694,105.4436,105.4975,3711.0
2015-11-17 12:00:00,117.46,117.7,117.44,117.65,7517.0,105.5065,105.7221,105.4886,105.6772,7517.0
2015-11-17 12:05:00,117.7,117.75,117.69,117.71,4800.0,105.7221,105.767,105.7131,105.7311,4800.0
2015-11-17 12:10:00,117.71,117.81,117.7,117.76,6839.0,105.7311,105.8209,105.7221,105.776,6839.0
2015-11-17 12:15:00,117.78,117.84,117.76,117.8,5172.0,105.794,105.8478,105.776,105.8119,5172.0
2015-11-17 12:20:00,117.79,117.96,117.43,117.79,13875.0,105.8029,105.9556,105.4796,105.8029,13875.0
2015-11-17 12:25:00,117.74,117.93,117.68,117.81,5727.0,105.758,105.9287,105.7041,105.8209,5727.0
2015-11-17 12:30:00,117.86,117.94,117.66,117.66,2720.0,105.8658,105.9377,105.6862,105.6862,2720.0
2015-11-17 12:35:00,117.66,117.66,117.47,117.49,4170.0,105.6862,105.6862,105.5155,105.5335,4170.0
2015-11-17 12:40:00,117.46,117.46,117.31,117.35,3155.0,105.5065,105.5065,105.3718,105.4077,3155.0
2015-11-17 12:45:00,117.35,117.42,117.28,117.3,2640.0,105.4077,105.4706,105.3448,105.3628,2640.0
2015-11-17 12:50:00,117.34,117.44,117.32,117.41,12415.0,105.3987,105.4886,105.3808,105.4616,12415.0
2015-11-17 12:55:00,117.43,117.62,117.43,117.62,6200.0,105.4796,105.6502,105.4796,105.6502,6200.0
2015-11-17 13:00:00,117.6,117.71,117.53,117.71,4685.0,105.6323,105.7311,105.5694,105.7311,4685.0
2015-11-17 13:05:00,117.71,117.75,117.47,117.47,6388.0,105.7311,105.767,105.5155,105.5155,6388.0
2015-11-17 13:10:00,117.49,117.66,117.46,117.6,6140.0,105.5335,105.6862,105.5065,105.6323,6140.0
2015-11-17 13:15:00,117.54,117.54,117.32,117.32,2930.0,105.5784,105.5784,105.3808,105.3808,2930.0
2015-11-17 13:20:00,117.35,117.38,117.2,117.22,3400.0,105.4077,105.4347,105.273,105.2909,3400.0
2015-11-17 13:25:00,117.19,117.25,117.04,117.14,4088.0,105.264,105.3179,105.1293,105.2191,4088.0
2015-11-17 13:30:00,117.12,117.21,117.01,117.21,5802.0,105.2011,105.282,105.1023,105.282,5802.0
2015-11-17 13:35:00,117.21,117.21,117.03,117.08,3950.0,105.282,105.282,105.1203,105.1652,3950.0
2015-11-17 13:40:00,117.01,117.21,117.0,117.07,9686.0,105.1023,105.282,105.0933,105.1562,9686.0
2015-11-17 13:45:00,117.06,117.13,116.98,117.0,5611.0,105.1472,105.2101,105.0754,105.0933,5611.0
2015-11-17 13:50:00,116.98,117.08,116.94,117.01,3277.0,105.0754,105.1652,105.0394,105.1023,3277.0
2015-11-17 13:55:00,116.99,117.18,116.99,117.14,2500.0,105.0843,105.255,105.0843,105.2191,2500.0
2015-11-17 14:00:00,117.1,117.34,117.02,117.34,8396.0,105.1832,105.3987,105.1113,105.3987,8396.0
2015-11-17 14:05:00,117.29,117.79,117.27,117.79,7690.0,105.3538,105.8029,105.3359,105.8029,7690.0
2015-11-17 14:10:00,117.75,117.84,117.7,117.76,7697.0,105.767,105.8478,105.7221,105.776,7697.0
2015-11-17 14:15:00,117.78,117.81,117.35,117.35,15704.0,105.794,105.8209,105.4077,105.4077,15704.0
2015-11-17 14:20:00,117.37,117.39,117.02,117.11,11443.0,105.4257,105.4436,105.1113,105.1921,11443.0
2015-11-17 14:25:00,117.12,117.19,117.0,117.08,16018.0,105.2011,105.264,105.0933,105.1652,16018.0
2015-11-17 14:30:00,117.1,117.1,116.81,117.08,37809.0,105.1832,105.1832,104.9227,105.1652,37809.0
2015-11-17 14:35:00,117.01,117.37,117.01,117.21,14824.0,105.1023,105.4257,105.1023,105.282,14824.0
2015-11-17 14:40:00,117.24,117.33,116.89,116.89,7117.0,105.3089,105.3897,104.9945,104.9945,7117.0
2015-11-17 14:45:00,116.84,116.92,116.72,116.79,23480.0,104.9496,105.0215,104.8418,104.9047,23480.0
2015-11-17 14:50:00,116.77,116.88,116.66,116.84,9821.0,104.8867,104.9855,104.7879,104.9496,9821.0
2015-11-17 14:55:00,116.81,116.88,116.73,116.79,9714.0,104.9227,104.9855,104.8508,104.9047,9714.0
2015-11-17 15:00:00,116.78,116.84,116.54,116.64,27283.0,104.8957,104.9496,104.6801,104.77,27283.0
2015-11-17 15:05:00,116.7,116.78,116.57,116.63,9075.0,104.8239,104.8957,104.7071,104.761,9075.0
2015-11-17 15:10:00,116.64,116.69,116.46,116.52,8179.0,104.77,104.8149,104.6083,104.6622,8179.0
2015-11-17 15:15:00,116.51,116.6,116.41,116.49,8803.0,104.6532,104.734,104.5634,104.6352,8803.0
2015-11-17 15:20:00,116.45,116.78,116.45,116.54,12740.0,104.5993,104.8957,104.5993,104.6801,12740.0
2015-11-17 15:25:00,116.58,116.68,116.51,116.62,7150.0,104.7161,104.8059,104.6532,104.752,7150.0
2015-11-17 15:30:00,116.63,116.78,116.5,116.73,12975.0,104.761,104.8957,104.6442,104.8508,12975.0
2015-11-17 15:35:00,116.74,116.83,116.7,116.74,12273.0,104.8598,104.9406,104.8239,104.8598,12273.0
2015-11-17 15:40:00,116.75,116.97,116.74,116.86,11487.0,104.8688,105.0664,104.8598,104.9676,11487.0
2015-11-17 15:45:00,116.86,116.92,116.69,116.71,11361.0,104.9676,105.0215,104.8149,104.8328,11361.0
2015-11-17 15:50:00,116.65,116.77,116.63,116.71,27124.0,104.7789,104.8867,104.761,104.8328,27124.0
2015-11-17 15:55:00,116.7,116.85,116.68,116.75,58559.0,104.8239,104.9586,104.8059,104.8688,58559.0
2015-11-18 09:30:00,116.71,116.98,116.54,116.8,18776.0,104.8328,105.0754,104.6801,104.9137,18776.0
2015-11-18 09:35:00,116.8,116.98,116.66,116.94,8088.0,104.9137,105.0754,104.7879,105.0394,8088.0
2015-11-18 09:40:00,116.91,116.97,116.54,116.54,28684.0,105.0125,105.0664,104.6801,104.6801,28684.0
2015-11-18 09:45:00,116.68,116.82,116.56,116.74,13837.0,104.8059,104.9316,104.6981,104.8598,13837.0
2015-11-18 09:50:00,116.64,116.86,116.53,116.81,18518.0,104.77,104.9676,104.6712,104.9227,18518.0
2015-11-18 09:55:00,116.8,116.8,116.34,116.5,13133.0,104.9137,104.9137,104.5005,104.6442,13133.0
2015-11-18 10:00:00,116.39,116.71,116.38,116.64,5822.0,104.5454,104.8328,104.5364,104.77,5822.0
2015-11-18 10:05:00,116.73,116.73,116.57,116.72,4653.0,104.8508,104.8508,104.7071,104.8418,4653.0
2015-11-18 10:10:00,116.73,116.77,116.64,116.68,9980.0,104.8508,104.8867,104.77,104.8059,9980.0
2015-11-18 10:15:00,116.67,116.74,116.61,116.69,4100.0,104.7969,104.8598,104.743,104.8149,4100.0
2015-11-18 10:20:00,116.73,116.85,116.73,116.85,3257.0,104.8508,104.9586,104.8508,104.9586,3257.0
2015-11-18 10:25:00,116.83,116.86,116.66,116.73,14930.0,104.9406,104.9676,104.7879,104.8508,14930.0
2015-11-18 10:30:00,116.72,116.78,116.38,116.38,10845.0,104.8418,104.8957,104.5364,104.5364,10845.0
2015-11-18 10:35:00,116.39,116.57,116.32,116.51,4546.0,104.5454,104.7071,104.4825,104.6532,4546.0
2015-11-18 10:40:00,116.56,116.81,116.56,116.81,1700.0,104.6981,104.9227,104.6981,104.9227,1700.0
2015-11-18 10:45:00,116.81,116.82,116.67,116.72,5275.0,104.9227,104.9316,104.7969,104.8418,5275.0
2015-11-18 10:50:00,116.78,116.81,116.64,116.75,20824.0,104.8957,104.9227,104.77,104.8688,20824.0
2015-11-18 10:55:00,116.71,116.79,116.61,116.72,5756.0,104.8328,104.9047,104.743,104.8418,5756.0
2015-11-18 11:00:00,116.7,116.7,116.48,116.59,10764.0,104.8239,104.8239,104.6262,104.7251,10764.0
2015-11-18 11:05:00,116.65,116.71,116.59,116.66,1864.0,104.7789,104.8328,104.7251,104.7879,1864.0
2015-11-18 11:10:00,116.65,116.77,116.57,116.74,2603.0,104.7789,104.8867,104.7071,104.8598,2603.0
2015-11-18 11:15:00,116.7,116.81,116.63,116.65,14033.0,104.8239,104.9227,104.761,104.7789,14033.0
2015-11-18 11:20:00,116.67,116.73,116.65,116.69,3005.0,104.7969,104.8508,104.7789,104.8149,3005.0
2015-11-18 11:25:00,116.65,116.82,116.63,116.79,8480.0,104.7789,104.9316,104.761,104.9047,8480.0
2015-11-18 11:30:00,116.78,116.88,116.77,116.77,17421.0,104.8957,104.9855,104.8867,104.8867,17421.0
2015-11-18 11:35:00,116.79,116.83,116.71,116.76,14064.0,104.9047,104.9406,104.8328,104.8778,14064.0
2015-11-18 11:40:00,116.78,116.82,116.72,116.75,8986.0,104.8957,104.9316,104.8418,104.8688,8986.0
2015-11-18 11:45:00,116.77,116.84,116.69,116.75,6404.0,104.8867,104.9496,104.8149,104.8688,6404.0
2015-11-18 11:50:00,116.77,116.84,116.7,116.71,8866.0,104.8867,104.9496,104.8239,104.8328,8866.0
2015-11-18 11:55:00,116.72,116.81,116.68,116.76,7928.0,104.8418,104.9227,104.8059,104.8778,7928.0
2015-11-18 12:00:00,116.71,116.8,116.66,116.7,6727.0,104.8328,104.9137,104.7879,104.8239,6727.0
2015-11-18 12:05:00,116.71,116.86,116.71,116.8,9366.0,104.8328,104.9676,104.8328,104.9137,9366.0
2015-11-18 12:10:00,116.8,116.86,116.78,116.82,2620.0,104.9137,104.9676,104.8957,104.9316,2620.0
2015-11-18 12:15:00,116.81,116.92,116.81,116.92,3822.0,104.9227,105.0215,104.9227,105.0215,3822.0
2015-11-18 12:20:00,116.91,117.0,116.77,116.79,5571.0,105.0125,105.0933,104.8867,104.9047,5571.0
2015-11-18 12:25:00,116.81,116.93,116.78,116.93,4700.0,104.9227,105.0305,104.8957,105.0305,4700.0
2015-11-18 12:30:00,116.9,116.97,116.84,116.92,4251.0,105.0035,105.0664,104.9496,105.0215,4251.0
2015-11-18 12:35:00,116.9,116.99,116.9,116.92,3445.0,105.0035,105.0843,105.0035,105.0215,3445.0
2015-11-18 12:40:00,116.93,116.94,116.72,116.74,7708.0,105.0305,105.0394,104.8418,104.8598,7708.0
2015-11-18 12:45:00,116.73,116.92,116.71,116.92,4989.0,104.8508,105.0215,104.8328,105.0215,4989.0
2015-11-18 12:50:00,116.97,116.97,116.86,116.86,2721.0,105.0664,105.0664,104.9676,104.9676,2721.0
2015-11-18 12:55:00,116.86,116.97,116.86,116.89,4000.0,104.9676,105.0664,104.9676,104.9945,4000.0
2015-11-18 13:00:00,116.9,116.98,116.87,116.93,11400.0,105.0035,105.0754,104.9766,105.0305,11400.0
2015-11-18 13:05:00,116.93,117.08,116.92,117.06,4031.0,105.0305,105.1652,105.0215,105.1472,4031.0
2015-11-18 13:10:00,117.02,117.23,117.02,117.16,4245.0,105.1113,105.2999,105.1113,105.237,4245.0
2015-11-18 13:15:00,117.19,117.2,117.0,117.14,11581.0,105.264,105.273,105.0933,105.2191,11581.0
2015-11-18 13:20:00,117.15,117.33,117.15,117.3,2633.0,105.2281,105.3897,105.2281,105.3628,2633.0
2015-11-18 13:25:00,117.26,117.39,117.24,117.24,2932.0,105.3269,105.4436,105.3089,105.3089,2932.0
2015-11-18 13:30:00,117.27,117.3,117.15,117.2,9617.0,105.3359,105.3628,105.2281,105.273,9617.0
2015-11-18 13:35:00,117.18,117.35,117.14,117.32,9580.0,105.255,105.4077,105.2191,105.3808,9580.0
2015-11-18 13:40:00,117.31,117.51,117.31,117.41,5269.0,105.3718,105.5514,105.3718,105.4616,5269.0
2015-11-18 13:45:00,117.38,117.44,117.34,117.38,6736.0,105.4347,105.4886,105.3987,105.4347,6736.0
2015-11-18 13:50:00,117.38,117.44,117.23,117.27,11263.0,105.4347,105.4886,105.2999,105.3359,11263.0
2015-11-18 13:55:00,117.27,117.38,117.27,117.31,2251.0,105.3359,105.4347,105.3359,105.3718,2251.0
2015-11-18 14:00:00,117.27,117.45,117.16,117.22,9007.0,105.3359,105.4975,105.237,105.2909,9007.0
2015-11-18 14:05:00,117.31,117.7,117.27,117.63,6049.0,105.3718,105.7221,105.3359,105.6592,6049.0
2015-11-18 14:10:00,117.64,117.95,117.64,117.76,4912.0,105.6682,105.9467,105.6682,105.776,4912.0
2015-11-18 14:15:00,117.8,117.83,117.72,117.73,2513.0,105.8119,105.8389,105.7401,105.749,2513.0
2015-11-18 14:20:00,117.68,117.82,117.62,117.65,11183.0,105.7041,105.8299,105.6502,105.6772,11183.0
2015-11-18 14:25:00,117.67,117.67,117.5,117.53,8443.0,105.6951,105.6951,105.5424,105.5694,8443.0
2015-11-18 14:30:00,117.56,117.61,117.42,117.42,8108.0,105.5963,105.6413,105.4706,105.4706,8108.0
2015-11-18 14:35:00,117.5,117.64,117.48,117.64,5726.0,105.5424,105.6682,105.5245,105.6682,5726.0
2015-11-18 14:40:00,117.65,117.87,117.65,117.84,5268.0,105.6772,105.8748,105.6772,105.8478,5268.0
2015-11-18 14:45:00,117.84,117.84,117.7,117.71,5464.0,105.8478,105.8478,105.7221,105.7311,5464.0
2015-11-18 14:50:00,117.72,117.87,117.71,117.83,6292.0,105.7401,105.8748,105.7311,105.8389,6292.0
2015-11-18 14:55:00,117.84,117.96,117.78,117.96,7373.0,105.8478,105.9556,105.794,105.9556,7373.0
2015-11-18 15:00:00,117.93,117.94,117.84,117.85,5256.0,105.9287,105.9377,105.8478,105.8568,5256.0
2015-11-18 15:05:00,117.83,117.97,117.83,117.96,7250.0,105.8389,105.9646,105.8389,105.9556,7250.0
2015-11-18 15:10:00,117.93,118.13,117.93,118.12,11477.0,105.9287,106.1083,105.9287,106.0994,11477.0
2015-11-18 15:15:00,118.13,118.14,118.01,118.1,8308.0,106.1083,106.1173,106.0005,106.0814,8308.0
2015-11-18 15:20:00,118.08,118.09,117.95,117.99,8041.0,106.0634,106.0724,105.9467,105.9826,8041.0
2015-11-18 15:25:00,117.98,118.02,117.97,118.0,8256.0,105.9736,106.0095,105.9646,105.9916,8256.0
2015-11-18 15:30:00,118.0,118.11,117.99,118.11,11289.0,105.9916,106.0904,105.9826,106.0904,11289.0
2015-11-18 15:35:00,118.14,118.14,118.06,118.09,7849.0,106.1173,106.1173,106.0455,106.0724,7849.0
2015-11-18 15:40:00,118.1,118.2,118.07,118.18,15111.0,106.0814,106.1712,106.0544,106.1532,15111.0
2015-11-18 15:45:00,118.16,118.24,118.12,118.23,20321.0,106.1353,106.2071,106.0994,106.1982,20321.0
2015-11-18 15:50:00,118.24,118.4,118.22,118.39,24496.0,106.2071,106.3509,106.1892,106.3419,24496.0
2015-11-18 15:55:00,118.41,118.44,118.26,118.3,61705.0,106.3598,106.3868,106.2251,106.261,61705.0
2015-11-19 09:30:00,118.02,118.47,117.62,118.47,19634.0,106.0095,106.4137,105.6502,106.4137,19634.0
2015-11-19 09:35:00,118.33,118.42,117.78,117.82,16081.0,106.288,106.3688,105.794,105.8299,16081.0
2015-11-19 09:40:00,117.93,118.23,117.82,118.23,7314.0,105.9287,106.1982,105.8299,106.1982,7314.0
2015-11-19 09:45:00,118.24,118.34,118.04,118.28,11178.0,106.2071,106.297,106.0275,106.2431,11178.0
2015-11-19 09:50:00,118.33,118.38,118.15,118.23,7196.0,106.288,106.3329,106.1263,106.1982,7196.0
2015-11-19 09:55:00,118.29,118.36,118.09,118.09,4403.0,106.2521,106.3149,106.0724,106.0724,4403.0
2015-11-19 10:00:00,118.02,118.35,118.0,118.23,10846.0,106.0095,106.3059,105.9916,106.1982,10846.0
2015-11-19 10:05:00,118.23,118.33,118.16,118.19,16611.0,106.1982,106.288,106.1353,106.1622,16611.0
2015-11-19 10:10:00,118.19,118.25,118.01,118.01,10704.0,106.1622,106.2161,106.0005,106.0005,10704.0
2015-11-19 10:15:00,117.97,118.04,117.91,117.94,15787.0,105.9646,106.0275,105.9107,105.9377,15787.0
2015-11-19 10:20:00,117.95,118.03,117.9,117.98,10217.0,105.9467,106.0185,105.9017,105.9736,10217.0
2015-11-19 10:25:00,117.98,118.08,117.88,118.01,4365.0,105.9736,106.0634,105.8838,106.0005,4365.0
2015-11-19 10:30:00,118.0,118.08,117.98,117.98,7248.0,105.9916,106.0634,105.9736,105.9736,7248.0
2015-11-19 10:35:00,117.93,117.99,117.78,117.9,5261.0,105.9287,105.9826,105.794,105.9017,5261.0
2015-11-19 10:40:00,117.9,118.05,117.86,117.98,6630.0,105.9017,106.0365,105.8658,105.9736,6630.0
2015-11-19 10:45:00,117.98,117.98,117.88,117.96,4560.0,105.9736,105.9736,105.8838,105.9556,4560.0
2015-11-19 10:50:00,117.96,117.96,117.85,117.95,3979.0,105.9556,105.9556,105.8568,105.9467,3979.0
2015-11-19 10:55:00,117.94,118.06,117.87,118.02,3640.0,105.9377,106.0455,105.8748,106.0095,3640.0
2015-11-19 11:00:00,118.0,118.02,117.89,117.96,4922.0,105.9916,106.0095,105.8928,105.9556,4922.0
2015-11-19 11:05:00,117.98,118.2,117.97,118.13,7436.0,105.9736,106.1712,105.9646,106.1083,7436.0
2015-11-19 11:10:00,118.13,118.2,118.06,118.19,6950.0,106.1083,106.1712,106.0455,106.1622,6950.0
2015-11-19 11:15:00,118.21,118.31,118.12,118.24,5475.0,106.1802,106.27,106.0994,106.2071,5475.0
2015-11-19 11:20:00,118.27,118.27,118.15,118.19,2975.0,106.2341,106.2341,106.1263,106.1622,2975.0
2015-11-19 11:25:00,118.16,118.17,118.08,118.11,4433.0,106.1353,106.1443,106.0634,106.0904,4433.0
2015-11-19 11:30:00,118.11,118.17,117.99,118.02,7885.0,106.0904,106.1443,105.9826,106.0095,7885.0
2015-11-19 11:35:00,118.01,118.01,117.87,117.87,4150.0,106.0005,106.0005,105.8748,105.8748,4150.0
2015-11-19 11:40:00,117.88,117.88,117.75,117.75,2325.0,105.8838,105.8838,105.767,105.767,2325.0
2015-11-19 11:45:00,117.68,117.71,117.58,117.58,6000.0,105.7041,105.7311,105.6143,105.6143,6000.0
2015-11-19 11:50:00,117.55,117.55,117.47,117.53,3099.0,105.5874,105.5874,105.5155,105.5694,3099.0
2015-11-19 11:55:00,117.48,117.58,117.48,117.53,4400.0,105.5245,105.6143,105.5245,105.5694,4400.0
2015-11-19 12:00:00,117.54,117.6,117.53,117.56,3101.0,105.5784,105.6323,105.5694,105.5963,3101.0
2015-11-19 12:05:00,117.52,117.55,117.5,117.5,4427.0,105.5604,105.5874,105.5424,105.5424,4427.0
2015-11-19 12:10:00,117.51,117.6,117.51,117.55,3650.0,105.5514,105.6323,105.5514,105.5874,3650.0
2015-11-19 12:15:00,117.52,117.54,117.47,117.47,5980.0,105.5604,105.5784,105.5155,105.5155,5980.0
2015-11-19 12:20:00,117.46,117.54,117.43,117.49,5000.0,105.5065,105.5784,105.4796,105.5335,5000.0
2015-11-19 12:25:00,117.48,117.57,117.48,117.52,4008.0,105.5245,105.6053,105.5245,105.5604,4008.0
2015-11-19 12:30:00,117.54,117.71,117.54,117.68,3117.0,105.5784,105.7311,105.5784,105.7041,3117.0
2015-11-19 12:35:00,117.71,117.84,117.71,117.84,6723.0,105.7311,105.8478,105.7311,105.8478,6723.0
2015-11-19 12:40:00,117.84,117.94,117.83,117.86,4442.0,105.8478,105.9377,105.8389,105.8658,4442.0
2015-11-19 12:45:00,117.88,117.91,117.81,117.81,5432.0,105.8838,105.9107,105.8209,105.8209,5432.0
2015-11-19 12:50:00,117.85,117.91,117.84,117.87,3000.0,105.8568,105.9107,105.8478,105.8748,3000.0
2015-11-19 12:55:00,117.89,118.04,117.81,118.01,9161.0,105.8928,106.0275,105.8209,106.0005,9161.0
2015-11-19 13:00:00,118.01,118.04,117.98,117.98,6232.0,106.0005,106.0275,105.9736,105.9736,6232.0
2015-11-19 13:05:00,117.99,118.03,117.92,117.95,3784.0,105.9826,106.0185,105.9197,105.9467,3784.0
2015-11-19 13:10:00,117.96,118.05,117.94,118.05,4922.0,105.9556,106.0365,105.9377,106.0365,4922.0
2015-11-19 13:15:00,118.03,118.06,117.98,118.04,4446.0,106.0185,106.0455,105.9736,106.0275,4446.0
2015-11-19 13:20:00,118.01,118.04,117.99,118.02,2800.0,106.0005,106.0275,105.9826,106.0095,2800.0
2015-11-19 13:25:00,118.02,118.1,118.02,118.07,4100.0,106.0095,106.0814,106.0095,106.0544,4100.0
2015-11-19 13:30:00,118.05,118.08,118.01,118.07,4180.0,106.0365,106.0634,106.0005,106.0544,4180.0
2015-11-19 13:35:00,118.05,118.05,117.88,117.94,11530.0,106.0365,106.0365,105.8838,105.9377,11530.0
2015-11-19 13:40:00,117.95,118.02,117.92,118.0,2958.0,105.9467,106.0095,105.9197,105.9916,2958.0
2015-11-19 13:45:00,118.01,118.06,117.98,117.98,1950.0,106.0005,106.0455,105.9736,105.9736,1950.0
2015-11-19 13:50:00,117.98,118.02,117.96,118.02,4419.0,105.9736,106.0095,105.9556,106.0095,4419.0
2015-11-19 13:55:00,118.02,118.05,117.98,118.0,2810.0,106.0095,106.0365,105.9736,105.9916,2810.0
2015-11-19 14:00:00,118.01,118.01,117.87,117.91,3600.0,106.0005,106.0005,105.8748,105.9107,3600.0
2015-11-19 14:05:00,117.9,117.99,117.88,117.93,2865.0,105.9017,105.9826,105.8838,105.9287,2865.0
2015-11-19 14:10:00,117.94,117.95,117.89,117.89,4599.0,105.9377,105.9467,105.8928,105.8928,4599.0
2015-11-19 14:15:00,117.88,117.97,117.87,117.95,3720.0,105.8838,105.9646,105.8748,105.9467,3720.0
2015-11-19 14:20:00,117.92,117.93,117.87,117.91,2108.0,105.9197,105.9287,105.8748,105.9107,2108.0
2015-11-19 14:25:00,117.87,117.94,117.86,117.94,5941.0,105.8748,105.9377,105.8658,105.9377,5941.0
2015-11-19 14:30:00,117.94,118.04,117.9,117.94,8036.0,105.9377,106.0275,105.9017,105.9377,8036.0
2015-11-19 14:35:00,117.91,117.93,117.84,117.93,2536.0,105.9107,105.9287,105.8478,105.9287,2536.0
2015-11-19 14:40:00,117.94,118.05,117.94,118.02,6936.0,105.9377,106.0365,105.9377,106.0095,6936.0
2015-11-19 14:45:00,118.03,118.06,118.0,118.03,5041.0,106.0185,106.0455,105.9916,106.0185,5041.0
2015-11-19 14:50:00,118.03,118.17,118.03,118.08,6778.0,106.0185,106.1443,106.0185,106.0634,6778.0
2015-11-19 14:55:00,118.1,118.12,118.04,118.06,4673.0,106.0814,106.0994,106.0275,106.0455,4673.0
2015-11-19 15:00:00,118.05,118.11,118.03,118.04,6538.0,106.0365,106.0904,106.0185,106.0275,6538.0
2015-11-19 15:05:00,118.05,118.07,118.0,118.04,6699.0,106.0365,106.0544,105.9916,106.0275,6699.0
2015-11-19 15:10:00,118.03,118.05,117.88,117.93,13413.0,106.0185,106.0365,105.8838,105.9287,13413.0
2015-11-19 15:15:00,117.93,117.98,117.9,117.98,9898.0,105.9287,105.9736,105.9017,105.9736,9898.0
2015-11-19 15:20:00,117.95,118.1,117.93,118.03,5492.0,105.9467,106.0814,105.9287,106.0185,5492.0
2015-11-19 15:25:00,118.03,118.07,117.97,118.02,5633.0,106.0185,106.0544,105.9646,106.0095,5633.0
2015-11-19 15:30:00,117.97,118.01,117.87,117.88,7105.0,105.9646,106.0005,105.8748,105.8838,7105.0
2015-11-19 15:35:00,117.89,117.95,117.84,117.92,11629.0,105.8928,105.9467,105.8478,105.9197,11629.0
2015-11-19 15:40:00,117.9,117.91,117.87,117.9,8718.0,105.9017,105.9107,105.8748,105.9017,8718.0
2015-11-19 15:45:00,117.87,117.94,117.83,117.9,19154.0,105.8748,105.9377,105.8389,105.9017,19154.0
2015-11-19 15:50:00,117.9,117.99,117.87,117.98,17259.0,105.9017,105.9826,105.8748,105.9736,17259.0
2015-11-19 15:55:00,117.98,118.0,117.89,117.91,39697.0,105.9736,105.9916,105.8928,105.9107,39697.0
2015-11-20 09:30:00,118.37,118.49,118.2,118.37,79547.0,106.3239,106.4317,106.1712,106.3239,79547.0
2015-11-20 09:35:00,118.41,118.57,118.26,118.36,12582.0,106.3598,106.5036,106.2251,106.3149,12582.0
2015-11-20 09:40:00,118.38,118.48,118.29,118.34,11032.0,106.3329,106.4227,106.2521,106.297,11032.0
2015-11-20 09:45:00,118.34,118.56,118.34,118.39,8309.0,106.297,106.4946,106.297,106.3419,8309.0
2015-11-20 09:50:00,118.39,118.48,118.31,118.31,2601.0,106.3419,106.4227,106.27,106.27,2601.0
2015-11-20 09:55:00,118.25,118.45,118.21,118.36,4033.0,106.2161,106.3958,106.1802,106.3149,4033.0
2015-11-20 10:00:00,118.45,118.45,118.26,118.31,8533.0,106.3958,106.3958,106.2251,106.27,8533.0
2015-11-20 10:05:00,118.3,118.39,118.29,118.35,4569.0,106.261,106.3419,106.2521,106.3059,4569.0
2015-11-20 10:10:00,118.31,118.61,118.24,118.55,10804.0,106.27,106.5395,106.2071,106.4856,10804.0
2015-11-20 10:15:00,118.55,118.55,118.43,118.5,9178.0,106.4856,106.4856,106.3778,106.4407,9178.0
2015-11-20 10:20:00,118.55,118.67,118.5,118.65,3015.0,106.4856,106.5934,106.4407,106.5754,3015.0
2015-11-20 10:25:00,118.65,118.68,118.62,118.66,5732.0,106.5754,106.6024,106.5485,106.5844,5732.0
2015-11-20 10:30:00,118.68,118.71,118.46,118.46,6956.0,106.6024,106.6293,106.4048,106.4048,6956.0
2015-11-20 10:35:00,118.48,118.66,118.48,118.62,5858.0,106.4227,106.5844,106.4227,106.5485,5858.0
2015-11-20 10:40:00,118.64,118.64,118.5,118.53,2425.0,106.5664,106.5664,106.4407,106.4676,2425.0
2015-11-20 10:45:00,118.5,118.69,118.5,118.62,8846.0,106.4407,106.6113,106.4407,106.5485,8846.0
2015-11-20 10:50:00,118.62,118.62,118.48,118.48,5892.0,106.5485,106.5485,106.4227,106.4227,5892.0
2015-11-20 10:55:00,118.49,118.52,118.37,118.43,7495.0,106.4317,106.4586,106.3239,106.3778,7495.0
2015-11-20 11:00:00,118.37,118.59,118.36,118.59,5950.0,106.3239,106.5215,106.3149,106.5215,5950.0
2015-11-20 11:05:00,118.61,118.66,118.58,118.62,8059.0,106.5395,106.5844,106.5125,106.5485,8059.0
2015-11-20 11:10:00,118.66,118.76,118.52,118.52,9187.0,106.5844,106.6742,106.4586,106.4586,9187.0
2015-11-20 11:15:00,118.5,118.6,118.48,118.57,6500.0,106.4407,106.5305,106.4227,106.5036,6500.0
2015-11-20 11:20:00,118.58,118.62,118.49,118.61,5923.0,106.5125,106.5485,106.4317,106.5395,5923.0
2015-11-20 11:25:00,118.62,118.65,118.54,118.55,6281.0,106.5485,106.5754,106.4766,106.4856,6281.0
2015-11-20 11:30:00,118.55,118.58,118.47,118.58,4550.0,106.4856,106.5125,106.4137,106.5125,4550.0
2015-11-20 11:35:00,118.6,118.6,118.43,118.43,6786.0,106.5305,106.5305,106.3778,106.3778,6786.0
2015-11-20 11:40:00,118.45,118.51,118.39,118.41,8651.0,106.3958,106.4497,106.3419,106.3598,8651.0
2015-11-20 11:45:00,118.41,118.41,118.33,118.34,4695.0,106.3598,106.3598,106.288,106.297,4695.0
2015-11-20 11:50:00,118.34,118.35,118.26,118.27,4853.0,106.297,106.3059,106.2251,106.2341,4853.0
2015-11-20 11:55:00,118.26,118.48,118.25,118.36,4672.0,106.2251,106.4227,106.2161,106.3149,4672.0
2015-11-20 12:00:00,118.33,118.38,118.32,118.34,3200.0,106.288,106.3329,106.279,106.297,3200.0
2015-11-20 12:05:00,118.32,118.47,118.25,118.46,4757.0,106.279,106.4137,106.2161,106.4048,4757.0
2015-11-20 12:10:00,118.44,118.46,118.3,118.31,2535.0,106.3868,106.4048,106.261,106.27,2535.0
2015-11-20 12:15:00,118.29,118.42,118.24,118.37,14380.0,106.2521,106.3688,106.2071,106.3239,14380.0
2015-11-20 12:20:00,118.38,118.42,118.31,118.34,3042.0,106.3329,106.3688,106.27,106.297,3042.0
2015-11-20 12:25:00,118.33,118.35,118.24,118.26,1772.0,106.288,106.3059,106.2071,106.2251,1772.0
2015-11-20 12:30:00,118.23,118.44,118.23,118.39,4345.0,106.1982,106.3868,106.1982,106.3419,4345.0
2015-11-20 12:35:00,118.43,118.43,118.34,118.34,3700.0,106.3778,106.3778,106.297,106.297,3700.0
2015-11-20 12:40:00,118.31,118.31,118.23,118.23,5166.0,106.27,106.27,106.1982,106.1982,5166.0
2015-11-20 12:45:00,118.22,118.32,118.17,118.22,6493.0,106.1892,106.279,106.1443,106.1892,6493.0
2015-11-20 12:50:00,118.18,118.25,118.17,118.25,2600.0,106.1532,106.2161,106.1443,106.2161,2600.0
2015-11-20 12:55:00,118.25,118.28,118.22,118.22,3195.0,106.2161,106.2431,106.1892,106.1892,3195.0
2015-11-20 13:00:00,118.26,118.37,118.26,118.33,3914.0,106.2251,106.3239,106.2251,106.288,3914.0
2015-11-20 13:05:00,118.35,118.38,118.25,118.33,7093.0,106.3059,106.3329,106.2161,106.288,7093.0
2015-11-20 13:10:00,118.34,118.34,118.14,118.15,2708.0,106.297,106.297,106.1173,106.1263,2708.0
2015-11-20 13:15:00,118.16,118.3,118.16,118.28,6250.0,106.1353,106.261,106.1353,106.2431,6250.0
2015-11-20 13:20:00,118.3,118.3,118.23,118.27,2900.0,106.261,106.261,106.1982,106.2341,2900.0
2015-11-20 13:25:00,118.24,118.25,118.14,118.15,5112.0,106.2071,106.2161,106.1173,106.1263,5112.0
2015-11-20 13:30:00,118.15,118.16,118.06,118.15,7176.0,106.1263,106.1353,106.0455,106.1263,7176.0
2015-11-20 13:35:00,118.11,118.2,118.03,118.2,6236.0,106.0904,106.1712,106.0185,106.1712,6236.0
2015-11-20 13:40:00,118.24,118.24,118.12,118.15,4890.0,106.2071,106.2071,106.0994,106.1263,4890.0
2015-11-20 13:45:00,118.11,118.18,118.09,118.17,3280.0,106.0904,106.1532,106.0724,106.1443,3280.0
2015-11-20 13:50:00,118.18,118.21,118.12,118.18,5655.0,106.1532,106.1802,106.0994,106.1532,5655.0
2015-11-20 13:55:00,118.16,118.17,118.09,118.11,5623.0,106.1353,106.1443,106.0724,106.0904,5623.0
2015-11-20 14:00:00,118.09,118.16,118.09,118.15,5565.0,106.0724,106.1353,106.0724,106.1263,5565.0
2015-11-20 14:05:00,118.14,118.25,118.14,118.22,5205.0,106.1173,106.2161,106.1173,106.1892,5205.0
2015-11-20 14:10:00,118.23,118.26,118.19,118.19,6116.0,106.1982,106.2251,106.1622,106.1622,6116.0
2015-11-20 14:15:00,118.21,118.26,118.19,118.25,7234.0,106.1802,106.2251,106.1622,106.2161,7234.0
2015-11-20 14:20:00,118.27,118.28,118.17,118.22,8951.0,106.2341,106.2431,106.1443,106.1892,8951.0
2015-11-20 14:25:00,118.22,118.22,118.09,118.09,8392.0,106.1892,106.1892,106.0724,106.0724,8392.0
2015-11-20 14:30:00,118.1,118.1,118.01,118.06,5924.0,106.0814,106.0814,106.0005,106.0455,5924.0
2015-11-20 14:35:00,118.05,118.12,118.04,118.1,7157.0,106.0365,106.0994,106.0275,106.0814,7157.0
2015-11-20 14:40:00,118.1,118.16,118.01,118.15,14861.0,106.0814,106.1353,106.0005,106.1263,14861.0
2015-11-20 14:45:00,118.14,118.14,118.0,118.02,10744.0,106.1173,106.1173,105.9916,106.0095,10744.0
2015-11-20 14:50:00,118.01,118.04,117.99,118.03,14715.0,106.0005,106.0275,105.9826,106.0185,14715.0
2015-11-20 14:55:00,118.03,118.06,117.93,117.95,12516.0,106.0185,106.0455,105.9287,105.9467,12516.0
2015-11-20 15:00:00,117.95,118.04,117.87,117.92,11356.0,105.9467,106.0275,105.8748,105.9197,11356.0
2015-11-20 15:05:00,117.91,118.02,117.91,117.97,11600.0,105.9107,106.0095,105.9107,105.9646,11600.0
2015-11-20 15:10:00,117.96,118.01,117.93,118.01,7832.0,105.9556,106.0005,105.9287,106.0005,7832.0
2015-11-20 15:15:00,118.0,118.03,117.94,117.97,6950.0,105.9916,106.0185,105.9377,105.9646,6950.0
2015-11-20 15:20:00,117.96,118.0,117.94,117.96,9766.0,105.9556,105.9916,105.9377,105.9556,9766.0
2015-11-20 15:25:00,117.95,117.98,117.9,117.97,8666.0,105.9467,105.9736,105.9017,105.9646,8666.0
2015-11-20 15:30:00,117.96,118.03,117.94,118.01,13651.0,105.9556,106.0185,105.9377,106.0005,13651.0
2015-11-20 15:35:00,118.01,118.04,117.93,117.99,13259.0,106.0005,106.0275,105.9287,105.9826,13259.0
2015-11-20 15:40:00,117.99,118.01,117.9,117.95,15752.0,105.9826,106.0005,105.9017,105.9467,15752.0
2015-11-20 15:45:00,117.97,118.07,117.94,118.05,22613.0,105.9646,106.0544,105.9377,106.0365,22613.0
2015-11-20 15:50:00,118.05,118.07,117.99,118.01,29422.0,106.0365,106.0544,105.9826,106.0005,29422.0
2015-11-20 15:55:00,118.01,118.12,117.96,118.11,63254.0,106.0005,106.0994,105.9556,106.0904,63254.0
2015-11-23 09:30:00,118.07,118.77,118.07,118.67,31577.0,106.0544,106.6832,106.0544,106.5934,31577.0
2015-11-23 09:35:00,118.73,118.8,118.43,118.77,80136.0,106.6473,106.7102,106.3778,106.6832,80136.0
2015-11-23 09:40:00,118.83,119.88,118.83,119.87,34282.0,106.7371,107.6802,106.7371,107.6713,34282.0
2015-11-23 09:45:00,119.83,119.9,119.71,119.79,21558.0,107.6353,107.6982,107.5275,107.5994,21558.0
2015-11-23 09:50:00,119.75,119.84,119.53,119.61,14560.0,107.5635,107.6443,107.3659,107.4377,14560.0
2015-11-23 09:55:00,119.54,119.56,119.37,119.41,6145.0,107.3748,107.3928,107.2221,107.2581,6145.0
2015-11-23 10:00:00,119.37,119.37,119.02,119.13,21131.0,107.2221,107.2221,106.9078,107.0066,21131.0
2015-11-23 10:05:00,119.14,119.38,119.12,119.38,16053.0,107.0156,107.2311,106.9976,107.2311,16053.0
2015-11-23 10:10:00,119.42,119.8,119.4,119.79,13448.0,107.2671,107.6084,107.2491,107.5994,13448.0
2015-11-23 10:15:00,119.77,119.87,119.61,119.85,12800.0,107.5814,107.6713,107.4377,107.6533,12800.0
2015-11-23 10:20:00,119.88,119.89,119.73,119.85,13671.0,107.6802,107.6892,107.5455,107.6533,13671.0
2015-11-23 10:25:00,119.85,120.27,119.76,120.18,42042.0,107.6533,108.0306,107.5725,107.9497,42042.0
2015-11-23 10:30:00,120.2,120.27,119.98,120.0,8790.0,107.9677,108.0306,107.7701,107.788,8790.0
2015-11-23 10:35:00,119.97,120.25,119.97,120.21,17143.0,107.7611,108.0126,107.7611,107.9767,17143.0
2015-11-23 10:40:00,120.25,120.31,120.05,120.26,29817.0,108.0126,108.0665,107.8329,108.0216,29817.0
2015-11-23 10:45:00,120.26,120.66,120.26,120.66,18602.0,108.0216,108.3809,108.0216,108.3809,18602.0
2015-11-23 10:50:00,120.65,120.77,120.38,120.46,12610.0,108.3719,108.4797,108.1294,108.2012,12610.0
2015-11-23 10:55:00,120.47,120.52,120.41,120.44,8292.0,108.2102,108.2551,108.1563,108.1833,8292.0
2015-11-23 11:00:00,120.42,120.54,120.35,120.35,11509.0,108.1653,108.2731,108.1024,108.1024,11509.0
2015-11-23 11:05:00,120.35,120.53,120.34,120.5,11154.0,108.1024,108.2641,108.0934,108.2371,11154.0
2015-11-23 11:10:00,120.49,120.55,120.45,120.55,7840.0,108.2282,108.2821,108.1922,108.2821,7840.0
2015-11-23 11:15:00,120.54,120.72,120.51,120.67,8665.0,108.2731,108.4348,108.2461,108.3898,8665.0
2015-11-23 11:20:00,120.66,120.66,120.46,120.46,6900.0,108.3809,108.3809,108.2012,108.2012,6900.0
2015-11-23 11:25:00,120.45,120.64,120.45,120.55,14848.0,108.1922,108.3629,108.1922,108.2821,14848.0
2015-11-23 11:30:00,120.58,120.67,120.41,120.52,89141.0,108.309,108.3898,108.1563,108.2551,89141.0
2015-11-23 11:35:00,120.45,120.57,120.38,120.38,10187.0,108.1922,108.3,108.1294,108.1294,10187.0
2015-11-23 11:40:00,120.37,120.46,120.31,120.42,11424.0,108.1204,108.2012,108.0665,108.1653,11424.0
2015-11-23 11:45:00,120.4,120.41,120.34,120.34,16675.0,108.1473,108.1563,108.0934,108.0934,16675.0
2015-11-23 11:50:00,120.33,120.37,120.27,120.35,7459.0,108.0844,108.1204,108.0306,108.1024,7459.0
2015-11-23 11:55:00,120.34,120.39,120.28,120.31,11804.0,108.0934,108.1383,108.0395,108.0665,11804.0
2015-11-23 12:00:00,120.31,120.37,120.27,120.3,9877.0,108.0665,108.1204,108.0306,108.0575,9877.0
2015-11-23 12:05:00,120.27,120.37,120.24,120.28,16350.0,108.0306,108.1204,108.0036,108.0395,16350.0
2015-11-23 12:10:00,120.28,120.33,120.14,120.15,9587.0,108.0395,108.0844,107.9138,107.9228,9587.0
2015-11-23 12:15:00,120.15,120.25,120.12,120.25,12045.0,107.9228,108.0126,107.8958,108.0126,12045.0
2015-11-23 12:20:00,120.26,120.36,120.23,120.31,8019.0,108.0216,108.1114,107.9946,108.0665,8019.0
2015-11-23 12:25:00,120.33,120.34,120.18,120.23,7224.0,108.0844,108.0934,107.9497,107.9946,7224.0
2015-11-23 12:30:00,120.21,120.36,120.13,120.36,9212.0,107.9767,108.1114,107.9048,108.1114,9212.0
2015-11-23 12:35:00,120.34,120.4,120.25,120.4,9717.0,108.0934,108.1473,108.0126,108.1473,9717.0
2015-11-23 12:40:00,120.4,120.45,120.28,120.34,10265.0,108.1473,108.1922,108.0395,108.0934,10265.0
2015-11-23 12:45:00,120.33,120.46,120.33,120.44,7568.0,108.0844,108.2012,108.0844,108.1833,7568.0
2015-11-23 12:50:00,120.41,120.49,120.38,120.47,7268.0,108.1563,108.2282,108.1294,108.2102,7268.0
2015-11-23 12:55:00,120.49,120.49,120.42,120.42,8602.0,108.2282,108.2282,108.1653,108.1653,8602.0
2015-11-23 13:00:00,120.43,120.49,120.43,120.46,10858.0,108.1743,108.2282,108.1743,108.2012,10858.0
2015-11-23 13:05:00,120.45,120.6,120.45,120.53,8562.0,108.1922,108.327,108.1922,108.2641,8562.0
2015-11-23 13:10:00,120.55,120.55,120.43,120.49,10110.0,108.2821,108.2821,108.1743,108.2282,10110.0
2015-11-23 13:15:00,120.47,120.49,120.44,120.49,9402.0,108.2102,108.2282,108.1833,108.2282,9402.0
2015-11-23 13:20:00,120.5,120.5,120.43,120.43,24837.0,108.2371,108.2371,108.1743,108.1743,24837.0
2015-11-23 13:25:00,120.43,120.43,120.21,120.28,18607.0,108.1743,108.1743,107.9767,108.0395,18607.0
2015-11-23 13:30:00,120.25,120.27,120.19,120.24,12081.0,108.0126,108.0306,107.9587,108.0036,12081.0
2015-11-23 13:35:00,120.21,120.29,120.21,120.26,8085.0,107.9767,108.0485,107.9767,108.0216,8085.0
2015-11-23 13:40:00,120.24,120.24,120.09,120.1,23947.0,108.0036,108.0036,107.8689,107.8779,23947.0
2015-11-23 13:45:00,120.1,120.13,120.04,120.13,14016.0,107.8779,107.9048,107.824,107.9048,14016.0
2015-11-23 13:50:00,120.12,120.13,120.02,120.1,13354.0,107.8958,107.9048,107.806,107.8779,13354.0
2015-11-23 13:55:00,120.11,120.13,120.06,120.06,10824.0,107.8868,107.9048,107.8419,107.8419,10824.0
2015-11-23 14:00:00,120.06,120.06,119.82,119.83,12701.0,107.8419,107.8419,107.6263,107.6353,12701.0
2015-11-23 14:05:00,119.84,119.9,119.68,119.71,12637.0,107.6443,107.6982,107.5006,107.5275,12637.0
2015-11-23 14:10:00,119.72,119.74,119.61,119.7,10690.0,107.5365,107.5545,107.4377,107.5186,10690.0
2015-11-23 14:15:00,119.7,119.77,119.68,119.73,9605.0,107.5186,107.5814,107.5006,107.5455,9605.0
2015-11-23 14:20:00,119.7,119.73,119.67,119.71,12513.0,107.5186,107.5455,107.4916,107.5275,12513.0
2015-11-23 14:25:00,119.71,119.82,119.69,119.75,7324.0,107.5275,107.6263,107.5096,107.5635,7324.0
2015-11-23 14:30:00,119.72,119.75,119.69,119.73,15145.0,107.5365,107.5635,107.5096,107.5455,15145.0
2015-11-23 14:35:00,119.75,119.75,119.6,119.69,21477.0,107.5635,107.5635,107.4287,107.5096,21477.0
2015-11-23 14:40:00,119.68,119.72,119.44,119.44,15886.0,107.5006,107.5365,107.285,107.285,15886.0
2015-11-23 14:45:00,119.45,119.47,119.34,119.34,10053.0,107.294,107.312,107.1952,107.1952,10053.0
2015-11-23 14:50:00,119.35,119.53,119.35,119.51,19838.0,107.2042,107.3659,107.2042,107.3479,19838.0
2015-11-23 14:55:00,119.53,119.61,119.52,119.53,9281.0,107.3659,107.4377,107.3569,107.3659,9281.0
2015-11-23 15:00:00,119.55,119.64,119.47,119.53,11625.0,107.3838,107.4647,107.312,107.3659,11625.0
2015-11-23 15:05:00,119.51,119.63,119.51,119.58,12245.0,107.3479,107.4557,107.3479,107.4108,12245.0
2015-11-23 15:10:00,119.59,119.68,119.57,119.6,16668.0,107.4198,107.5006,107.4018,107.4287,16668.0
2015-11-23 15:15:00,119.61,119.61,119.52,119.6,11303.0,107.4377,107.4377,107.3569,107.4287,11303.0
2015-11-23 15:20:00,119.59,119.61,119.58,119.6,10534.0,107.4198,107.4377,107.4108,107.4287,10534.0
2015-11-23 15:25:00,119.61,119.64,119.54,119.58,13746.0,107.4377,107.4647,107.3748,107.4108,13746.0
2015-11-23 15:30:00,119.59,119.66,119.58,119.64,17239.0,107.4198,107.4826,107.4108,107.4647,17239.0
2015-11-23 15:35:00,119.64,119.65,119.53,119.55,18995.0,107.4647,107.4736,107.3659,107.3838,18995.0
2015-11-23 15:40:00,119.54,119.58,119.5,119.5,23476.0,107.3748,107.4108,107.3389,107.3389,23476.0
2015-11-23 15:45:00,119.49,119.55,119.45,119.52,26550.0,107.3299,107.3838,107.294,107.3569,26550.0
2015-11-23 15:50:00,119.51,119.68,119.51,119.64,30049.0,107.3479,107.5006,107.3479,107.4647,30049.0
2015-11-23 15:55:00,119.63,119.65,119.5,119.55,67216.0,107.4557,107.4736,107.3389,107.3838,67216.0
2015-11-24 09:30:00,119.47,119.48,118.79,119.01,46471.0,107.312,107.3209,106.7012,106.8988,46471.0
2015-11-24 09:35:00,118.99,119.48,118.92,118.99,18282.0,106.8808,107.3209,106.8179,106.8808,18282.0
2015-11-24 09:40:00,119.1,119.31,118.92,119.03,8571.0,106.9796,107.1683,106.8179,106.9167,8571.0
2015-11-24 09:45:00,119.11,119.33,118.94,119.07,11071.0,106.9886,107.1862,106.8359,106.9527,11071.0
2015-11-24 09:50:00,119.03,119.25,119.03,119.14,20892.0,106.9167,107.1144,106.9167,107.0156,20892.0
2015-11-24 09:55:00,119.14,119.18,118.93,119.04,15196.0,107.0156,107.0515,106.8269,106.9257,15196.0
2015-11-24 10:00:00,118.97,119.2,118.91,119.11,16485.0,106.8629,107.0694,106.809,106.9886,16485.0
2015-11-24 10:05:00,119.06,119.25,119.04,119.13,7661.0,106.9437,107.1144,106.9257,107.0066,7661.0
2015-11-24 10:10:00,119.16,119.26,118.98,119.05,4400.0,107.0335,107.1233,106.8718,106.9347,4400.0
2015-11-24 10:15:00,118.99,119.1,118.94,119.07,9525.0,106.8808,106.9796,106.8359,106.9527,9525.0
2015-11-24 10:20:00,119.05,119.27,119.05,119.16,6385.0,106.9347,107.1323,106.9347,107.0335,6385.0
2015-11-24 10:25:00,119.18,119.19,119.03,119.03,8526.0,107.0515,107.0605,106.9167,106.9167,8526.0
2015-11-24 10:30:00,118.98,119.07,118.95,119.07,10150.0,106.8718,106.9527,106.8449,106.9527,10150.0
2015-11-24 10:35:00,119.03,119.24,119.03,119.13,7572.0,106.9167,107.1054,106.9167,107.0066,7572.0
2015-11-24 10:40:00,119.11,119.19,119.1,119.19,6680.0,106.9886,107.0605,106.9796,107.0605,6680.0
2015-11-24 10:45:00,119.17,119.17,118.99,118.99,9142.0,107.0425,107.0425,106.8808,106.8808,9142.0
2015-11-24 10:50:00,119.06,119.16,119.0,119.11,5944.0,106.9437,107.0335,106.8898,106.9886,5944.0
2015-11-24 10:55:00,119.13,119.18,119.05,119.05,2669.0,107.0066,107.0515,106.9347,106.9347,2669.0
2015-11-24 11:00:00,119.09,119.14,119.01,119.13,10028.0,106.9706,107.0156,106.8988,107.0066,10028.0
2015-11-24 11:05:00,119.12,119.21,119.11,119.2,4100.0,106.9976,107.0784,106.9886,107.0694,4100.0
2015-11-24 11:10:00,119.18,119.21,119.05,119.13,5829.0,107.0515,107.0784,106.9347,107.0066,5829.0
2015-11-24 11:15:00,119.15,119.2,119.12,119.14,7802.0,107.0245,107.0694,106.9976,107.0156,7802.0
2015-11-24 11:20:00,119.19,119.3,119.13,119.3,4100.0,107.0605,107.1593,107.0066,107.1593,4100.0
2015-11-24 11:25:00,119.29,119.46,119.26,119.33,13515.0,107.1503,107.303,107.1233,107.1862,13515.0
2015-11-24 11:30:00,119.38,119.61,119.38,119.5,6107.0,107.2311,107.4377,107.2311,107.3389,6107.0
2015-11-24 11:35:00,119.5,119.67,119.48,119.62,5407.0,107.3389,107.4916,107.3209,107.4467,5407.0
2015-11-24 11:40:00,119.62,119.71,119.58,119.68,5457.0,107.4467,107.5275,107.4108,107.5006,5457.0
2015-11-24 11:45:00,119.66,119.68,119.59,119.59,6285.0,107.4826,107.5006,107.4198,107.4198,6285.0
2015-11-24 11:50:00,119.62,119.83,119.62,119.72,5397.0,107.4467,107.6353,107.4467,107.5365,5397.0
2015-11-24 11:55:00,119.7,119.84,119.7,119.72,5264.0,107.5186,107.6443,107.5186,107.5365,5264.0
2015-11-24 12:00:00,119.72,119.97,119.72,119.8,5351.0,107.5365,107.7611,107.5365,107.6084,5351.0
2015-11-24 12:05:00,119.81,119.82,119.71,119.71,1406.0,107.6174,107.6263,107.5275,107.5275,1406.0
2015-11-24 12:10:00,119.71,119.86,119.71,119.78,4002.0,107.5275,107.6623,107.5275,107.5904,4002.0
2015-11-24 12:15:00,119.73,119.73,119.53,119.55,2900.0,107.5455,107.5455,107.3659,107.3838,2900.0
2015-11-24 12:20:00,119.56,119.61,119.5,119.61,6434.0,107.3928,107.4377,107.3389,107.4377,6434.0
2015-11-24 12:25:00,119.61,119.77,119.57,119.77,8249.0,107.4377,107.5814,107.4018,107.5814,8249.0
2015-11-24 12:30:00,119.73,119.75,119.66,119.75,4209.0,107.5455,107.5635,107.4826,107.5635,4209.0
2015-11-24 12:35:00,119.75,119.87,119.73,119.86,4205.0,107.5635,107.6713,107.5455,107.6623,4205.0
2015-11-24 12:40:00,119.86,119.86,119.72,119.76,9741.0,107.6623,107.6623,107.5365,107.5725,9741.0
2015-11-24 12:45:00,119.71,119.72,119.62,119.62,3925.0,107.5275,107.5365,107.4467,107.4467,3925.0
2015-11-24 12:50:00,119.64,119.73,119.6,119.71,5096.0,107.4647,107.5455,107.4287,107.5275,5096.0
2015-11-24 12:55:00,119.74,119.74,119.56,119.56,2615.0,107.5545,107.5545,107.3928,107.3928,2615.0
2015-11-24 13:00:00,119.57,119.83,119.57,119.81,7581.0,107.4018,107.6353,107.4018,107.6174,7581.0
2015-11-24 13:05:00,119.77,119.93,119.77,119.93,3301.0,107.5814,107.7252,107.5814,107.7252,3301.0
2015-11-24 13:10:00,119.96,119.97,119.88,119.93,5343.0,107.7521,107.7611,107.6802,107.7252,5343.0
2015-11-24 13:15:00,119.9,119.92,119.86,119.86,5178.0,107.6982,107.7162,107.6623,107.6623,5178.0
2015-11-24 13:20:00,119.89,120.1,119.89,120.07,5788.0,107.6892,107.8779,107.6892,107.8509,5788.0
2015-11-24 13:25:00,120.09,120.22,120.09,120.22,4506.0,107.8689,107.9856,107.8689,107.9856,4506.0
2015-11-24 13:30:00,120.2,120.25,120.19,120.24,5381.0,107.9677,108.0126,107.9587,108.0036,5381.0
2015-11-24 13:35:00,120.22,120.25,120.2,120.2,9123.0,107.9856,108.0126,107.9677,107.9677,9123.0
2015-11-24 13:40:00,120.21,120.24,120.18,120.2,7712.0,107.9767,108.0036,107.9497,107.9677,7712.0
2015-11-24 13:45:00,120.18,120.21,120.12,120.14,6998.0,107.9497,107.9767,107.8958,107.9138,6998.0
2015-11-24 13:50:00,120.15,120.19,120.12,120.16,5204.0,107.9228,107.9587,107.8958,107.9317,5204.0
2015-11-24 13:55:00,120.15,120.25,120.14,120.22,9884.0,107.9228,108.0126,107.9138,107.9856,9884.0
2015-11-24 14:00:00,120.24,120.36,120.24,120.36,9185.0,108.0036,108.1114,108.0036,108.1114,9185.0
2015-11-24 14:05:00,120.38,120.4,120.19,120.2,19141.0,108.1294,108.1473,107.9587,107.9677,19141.0
2015-11-24 14:10:00,120.2,120.23,119.99,119.99,53655.0,107.9677,107.9946,107.779,107.779,53655.0
2015-11-24 14:15:00,119.95,120.03,119.88,120.01,7149.0,107.7431,107.815,107.6802,107.797,7149.0
2015-11-24 14:20:00,119.99,119.99,119.92,119.96,4706.0,107.779,107.779,107.7162,107.7521,4706.0
2015-11-24 14:25:00,119.96,120.0,119.92,119.93,3468.0,107.7521,107.788,107.7162,107.7252,3468.0
2015-11-24 14:30:00,119.97,120.05,119.9,120.03,8439.0,107.7611,107.8329,107.6982,107.815,8439.0
2015-11-24 14:35:00,120.05,120.05,119.99,120.03,3610.0,107.8329,107.8329,107.779,107.815,3610.0
2015-11-24 14:40:00,120.01,120.04,119.96,120.0,9127.0,107.797,107.824,107.7521,107.788,9127.0
2015-11-24 14:45:00,120.01,120.03,119.93,119.94,5775.0,107.797,107.815,107.7252,107.7341,5775.0
2015-11-24 14:50:00,119.94,119.99,119.94,119.98,6709.0,107.7341,107.779,107.7341,107.7701,6709.0
2015-11-24 14:55:00,119.99,120.02,119.93,120.02,6557.0,107.779,107.806,107.7252,107.806,6557.0
2015-11-24 15:00:00,120.01,120.01,119.93,119.94,8352.0,107.797,107.797,107.7252,107.7341,8352.0
2015-11-24 15:05:00,119.93,120.02,119.92,119.97,11100.0,107.7252,107.806,107.7162,107.7611,11100.0
2015-11-24 15:10:00,119.96,120.02,119.96,120.0,10027.0,107.7521,107.806,107.7521,107.788,10027.0
2015-11-24 15:15:00,120.0,120.03,119.94,119.95,10765.0,107.788,107.815,107.7341,107.7431,10765.0
2015-11-24 15:20:00,119.97,120.02,119.92,119.96,10631.0,107.7611,107.806,107.7162,107.7521,10631.0
2015-11-24 15:25:00,119.94,119.97,119.85,119.86,9571.0,107.7341,107.7611,107.6533,107.6623,9571.0
2015-11-24 15:30:00,119.86,119.95,119.84,119.88,16684.0,107.6623,107.7431,107.6443,107.6802,16684.0
2015-11-24 15:35:00,119.88,119.89,119.84,119.87,13909.0,107.6802,107.6892,107.6443,107.6713,13909.0
2015-11-24 15:40:00,119.89,119.92,119.87,119.88,11088.0,107.6892,107.7162,107.6713,107.6802,11088.0
2015-11-24 15:45:00,119.88,119.88,119.77,119.78,20436.0,107.6802,107.6802,107.5814,107.5904,20436.0
2015-11-24 15:50:00,119.79,119.8,119.66,119.69,20127.0,107.5994,107.6084,107.4826,107.5096,20127.0
2015-11-24 15:55:00,119.68,119.77,119.67,119.76,36879.0,107.5006,107.5814,107.4916,107.5725,36879.0
2015-11-25 09:30:00,119.86,119.97,118.96,119.76,11455.0,107.6623,107.7611,106.8539,107.5725,11455.0
2015-11-25 09:35:00,119.73,119.84,119.34,119.57,12608.0,107.5455,107.6443,107.1952,107.4018,12608.0
2015-11-25 09:40:00,119.58,119.58,119.28,119.47,19743.0,107.4108,107.4108,107.1413,107.312,19743.0
2015-11-25 09:45:00,119.42,119.47,119.16,119.47,5628.0,107.2671,107.312,107.0335,107.312,5628.0
2015-11-25 09:50:00,119.47,119.73,119.44,119.47,13645.0,107.312,107.5455,107.285,107.312,13645.0
2015-11-25 09:55:00,119.47,119.62,119.47,119.61,7529.0,107.312,107.4467,107.312,107.4377,7529.0
2015-11-25 10:00:00,119.64,119.65,119.47,119.57,13101.0,107.4647,107.4736,107.312,107.4018,13101.0
2015-11-25 10:05:00,119.61,119.75,119.57,119.66,6651.0,107.4377,107.5635,107.4018,107.4826,6651.0
2015-11-25 10:10:00,119.65,119.68,119.53,119.68,5800.0,107.4736,107.5006,107.3659,107.5006,5800.0
2015-11-25 10:15:00,119.66,119.87,119.63,119.76,5225.0,107.4826,107.6713,107.4557,107.5725,5225.0
2015-11-25 10:20:00,119.73,119.8,119.7,119.8,5896.0,107.5455,107.6084,107.5186,107.6084,5896.0
2015-11-25 10:25:00,119.75,119.92,119.68,119.9,9370.0,107.5635,107.7162,107.5006,107.6982,9370.0
2015-11-25 10:30:00,119.87,120.02,119.86,120.0,9576.0,107.6713,107.806,107.6623,107.788,9576.0
2015-11-25 10:35:00,120.01,120.03,119.88,119.9,8849.0,107.797,107.815,107.6802,107.6982,8849.0
2015-11-25 10:40:00,119.93,119.99,119.89,119.9,10663.0,107.7252,107.779,107.6892,107.6982,10663.0
2015-11-25 10:45:00,119.93,120.02,119.83,120.01,12530.0,107.7252,107.806,107.6353,107.797,12530.0
2015-11-25 10:50:00,120.0,120.01,119.83,119.85,10390.0,107.788,107.797,107.6353,107.6533,10390.0
2015-11-25 10:55:00,119.82,119.83,119.54,119.72,11298.0,107.6263,107.6353,107.3748,107.5365,11298.0
2015-11-25 11:00:00,119.69,119.73,119.39,119.39,54259.0,107.5096,107.5455,107.2401,107.2401,54259.0
2015-11-25 11:05:00,119.39,119.43,119.3,119.34,6140.0,107.2401,107.276,107.1593,107.1952,6140.0
2015-11-25 11:10:00,119.35,119.35,119.1,119.1,4302.0,107.2042,107.2042,106.9796,106.9796,4302.0
2015-11-25 11:15:00,119.13,119.16,119.1,119.11,6573.0,107.0066,107.0335,106.9796,106.9886,6573.0
2015-11-25 11:20:00,119.16,119.18,119.01,119.06,19794.0,107.0335,107.0515,106.8988,106.9437,19794.0
2015-11-25 11:25:00,119.06,119.25,119.06,119.2,8268.0,106.9437,107.1144,106.9437,107.0694,8268.0
2015-11-25 11:30:00,119.21,119.26,119.21,119.21,3300.0,107.0784,107.1233,107.0784,107.0784,3300.0
2015-11-25 11:35:00,119.22,119.26,119.2,119.26,4220.0,107.0874,107.1233,107.0694,107.1233,4220.0
2015-11-25 11:40:00,119.29,119.38,119.23,119.37,5200.0,107.1503,107.2311,107.0964,107.2221,5200.0
2015-11-25 11:45:00,119.36,119.42,119.35,119.38,11000.0,107.2132,107.2671,107.2042,107.2311,11000.0
2015-11-25 11:50:00,119.36,119.36,119.22,119.22,3500.0,107.2132,107.2132,107.0874,107.0874,3500.0
2015-11-25 11:55:00,119.22,119.27,119.16,119.16,5506.0,107.0874,107.1323,107.0335,107.0335,5506.0
2015-11-25 12:00:00,119.16,119.25,119.16,119.25,3105.0,107.0335,107.1144,107.0335,107.1144,3105.0
2015-11-25 12:05:00,119.25,119.3,119.19,119.3,9250.0,107.1144,107.1593,107.0605,107.1593,9250.0
2015-11-25 12:10:00,119.27,119.27,119.17,119.22,5625.0,107.1323,107.1323,107.0425,107.0874,5625.0
2015-11-25 12:15:00,119.21,119.36,119.15,119.34,4879.0,107.0784,107.2132,107.0245,107.1952,4879.0
2015-11-25 12:20:00,119.34,119.44,119.32,119.42,5575.0,107.1952,107.285,107.1772,107.2671,5575.0
2015-11-25 12:25:00,119.42,120.1,119.32,120.1,86912.0,107.2671,107.8779,107.1772,107.8779,86912.0
2015-11-25 12:30:00,120.02,120.1,119.81,120.0,22077.0,107.806,107.8779,107.6174,107.788,22077.0
2015-11-25 12:35:00,120.0,120.16,119.99,120.16,12765.0,107.788,107.9317,107.779,107.9317,12765.0
2015-11-25 12:40:00,120.1,120.1,119.84,119.94,5594.0,107.8779,107.8779,107.6443,107.7341,5594.0
2015-11-25 12:45:00,119.87,119.87,119.66,119.7,5000.0,107.6713,107.6713,107.4826,107.5186,5000.0
2015-11-25 12:50:00,119.74,119.82,119.73,119.74,3800.0,107.5545,107.6263,107.5455,107.5545,3800.0
2015-11-25 12:55:00,119.73,119.75,119.44,119.51,11367.0,107.5455,107.5635,107.285,107.3479,11367.0
2015-11-25 13:00:00,119.49,119.52,119.44,119.45,3834.0,107.3299,107.3569,107.285,107.294,3834.0
2015-11-25 13:05:00,119.4,119.44,119.27,119.31,5500.0,107.2491,107.285,107.1323,107.1683,5500.0
2015-11-25 13:10:00,119.29,119.42,119.22,119.23,4229.0,107.1503,107.2671,107.0874,107.0964,4229.0
2015-11-25 13:15:00,119.27,119.29,119.21,119.26,4525.0,107.1323,107.1503,107.0784,107.1233,4525.0
2015-11-25 13:20:00,119.23,119.28,119.22,119.25,3596.0,107.0964,107.1413,107.0874,107.1144,3596.0
2015-11-25 13:25:00,119.21,119.22,119.07,119.12,4562.0,107.0784,107.0874,106.9527,106.9976,4562.0
2015-11-25 13:30:00,119.1,119.12,119.05,119.08,3583.0,106.9796,106.9976,106.9347,106.9617,3583.0
2015-11-25 13:35:00,119.07,119.14,119.03,119.13,3811.0,106.9527,107.0156,106.9167,107.0066,3811.0
2015-11-25 13:40:00,119.14,119.16,119.03,119.04,1920.0,107.0156,107.0335,106.9167,106.9257,1920.0
2015-11-25 13:45:00,119.05,119.11,118.98,119.02,4814.0,106.9347,106.9886,106.8718,106.9078,4814.0
2015-11-25 13:50:00,119.01,119.11,118.99,119.08,3849.0,106.8988,106.9886,106.8808,106.9617,3849.0
2015-11-25 13:55:00,119.07,119.15,119.02,119.1,3500.0,106.9527,107.0245,106.9078,106.9796,3500.0
2015-11-25 14:00:00,119.12,119.15,119.1,119.13,6500.0,106.9976,107.0245,106.9796,107.0066,6500.0
2015-11-25 14:05:00,119.13,119.13,119.04,119.08,6899.0,107.0066,107.0066,106.9257,106.9617,6899.0
2015-11-25 14:10:00,119.13,119.14,119.06,119.08,3279.0,107.0066,107.0156,106.9437,106.9617,3279.0
2015-11-25 14:15:00,119.1,119.21,119.1,119.21,5036.0,106.9796,107.0784,106.9796,107.0784,5036.0
2015-11-25 14:20:00,119.19,119.34,119.13,119.28,9235.0,107.0605,107.1952,107.0066,107.1413,9235.0
2015-11-25 14:25:00,119.26,119.33,119.26,119.27,6828.0,107.1233,107.1862,107.1233,107.1323,6828.0
2015-11-25 14:30:00,119.27,119.31,119.16,119.18,4866.0,107.1323,107.1683,107.0335,107.0515,4866.0
2015-11-25 14:35:00,119.22,119.24,119.19,119.22,5060.0,107.0874,107.1054,107.0605,107.0874,5060.0
2015-11-25 14:40:00,119.25,119.25,119.13,119.13,7307.0,107.1144,107.1144,107.0066,107.0066,7307.0
2015-11-25 14:45:00,119.12,119.23,119.12,119.21,5244.0,106.9976,107.0964,106.9976,107.0784,5244.0
2015-11-25 14:50:00,119.22,119.23,119.11,119.11,7350.0,107.0874,107.0964,106.9886,106.9886,7350.0
2015-11-25 14:55:00,119.09,119.18,119.08,119.18,3600.0,106.9706,107.0515,106.9617,107.0515,3600.0
2015-11-25 15:00:00,119.24,119.25,119.19,119.23,3295.0,107.1054,107.1144,107.0605,107.0964,3295.0
2015-11-25 15:05:00,119.23,119.31,119.2,119.29,5350.0,107.0964,107.1683,107.0694,107.1503,5350.0
2015-11-25 15:10:00,119.3,119.34,119.28,119.34,7387.0,107.1593,107.1952,107.1413,107.1952,7387.0
2015-11-25 15:15:00,119.33,119.34,119.28,119.31,4900.0,107.1862,107.1952,107.1413,107.1683,4900.0
2015-11-25 15:20:00,119.28,119.36,119.27,119.29,10052.0,107.1413,107.2132,107.1323,107.1503,10052.0
2015-11-25 15:25:00,119.29,119.31,119.21,119.25,6000.0,107.1503,107.1683,107.0784,107.1144,6000.0
2015-11-25 15:30:00,119.23,119.23,119.08,119.08,7275.0,107.0964,107.0964,106.9617,106.9617,7275.0
2015-11-25 15:35:00,119.08,119.15,119.07,119.13,9601.0,106.9617,107.0245,106.9527,107.0066,9601.0
2015-11-25 15:40:00,119.12,119.2,119.1,119.14,8141.0,106.9976,107.0694,106.9796,107.0156,8141.0
2015-11-25 15:45:00,119.15,119.22,119.04,119.12,13608.0,107.0245,107.0874,106.9257,106.9976,13608.0
2015-11-25 15:50:00,119.11,119.16,118.99,119.01,19289.0,106.9886,107.0335,106.8808,106.8988,19289.0
2015-11-25 15:55:00,118.99,119.12,118.99,119.03,24663.0,106.8808,106.9976,106.8808,106.9167,24663.0
2015-11-27 09:30:00,118.78,119.36,118.05,119.35,15050.0,106.6922,107.2132,106.0365,107.2042,15050.0
2015-11-27 09:35:00,119.24,119.24,118.88,119.02,7781.0,107.1054,107.1054,106.782,106.9078,7781.0
2015-11-27 09:40:00,118.96,119.11,118.72,118.73,10842.0,106.8539,106.9886,106.6383,106.6473,10842.0
2015-11-27 09:45:00,118.74,118.87,118.42,118.79,9789.0,106.6563,106.773,106.3688,106.7012,9789.0
2015-11-27 09:50:00,118.8,118.88,118.36,118.63,16036.0,106.7102,106.782,106.3149,106.5575,16036.0
2015-11-27 09:55:00,118.6,118.74,118.44,118.56,10981.0,106.5305,106.6563,106.3868,106.4946,10981.0
2015-11-27 10:00:00,118.53,118.53,118.29,118.43,8500.0,106.4676,106.4676,106.2521,106.3778,8500.0
2015-11-27 10:05:00,118.43,118.47,118.17,118.39,17588.0,106.3778,106.4137,106.1443,106.3419,17588.0
2015-11-27 10:10:00,118.4,118.62,118.4,118.55,3672.0,106.3509,106.5485,106.3509,106.4856,3672.0
2015-11-27 10:15:00,118.51,118.65,118.5,118.59,3400.0,106.4497,106.5754,106.4407,106.5215,3400.0
2015-11-27 10:20:00,118.62,118.75,118.62,118.75,6301.0,106.5485,106.6652,106.5485,106.6652,6301.0
2015-11-27 10:25:00,118.7,118.78,118.61,118.73,6068.0,106.6203,106.6922,106.5395,106.6473,6068.0
2015-11-27 10:30:00,118.73,118.78,118.66,118.72,4236.0,106.6473,106.6922,106.5844,106.6383,4236.0
2015-11-27 10:35:00,118.67,118.81,118.66,118.78,8600.0,106.5934,106.7191,106.5844,106.6922,8600.0
2015-11-27 10:40:00,118.73,118.88,118.68,118.83,4501.0,106.6473,106.782,106.6024,106.7371,4501.0
2015-11-27 10:45:00,118.87,118.94,118.84,118.94,1900.0,106.773,106.8359,106.7461,106.8359,1900.0
2015-11-27 10:50:00,118.93,119.02,118.93,119.01,2781.0,106.8269,106.9078,106.8269,106.8988,2781.0
2015-11-27 10:55:00,119.02,119.02,118.89,118.96,4679.0,106.9078,106.9078,106.791,106.8539,4679.0
2015-11-27 11:00:00,118.97,119.0,118.91,118.99,4830.0,106.8629,106.8898,106.809,106.8808,4830.0
2015-11-27 11:05:00,118.99,119.03,118.92,119.03,4786.0,106.8808,106.9167,106.8179,106.9167,4786.0
2015-11-27 11:10:00,119.06,119.13,119.01,119.06,4560.0,106.9437,107.0066,106.8988,106.9437,4560.0
2015-11-27 11:15:00,119.09,119.15,119.03,119.13,3900.0,106.9706,107.0245,106.9167,107.0066,3900.0
2015-11-27 11:20:00,119.09,119.09,119.01,119.05,3604.0,106.9706,106.9706,106.8988,106.9347,3604.0
2015-11-27 11:25:00,119.03,119.06,118.99,119.03,4025.0,106.9167,106.9437,106.8808,106.9167,4025.0
2015-11-27 11:30:00,119.03,119.11,118.9,118.9,3655.0,106.9167,106.9886,106.8,106.8,3655.0
2015-11-27 11:35:00,118.94,119.01,118.88,119.01,3474.0,106.8359,106.8988,106.782,106.8988,3474.0
2015-11-27 11:40:00,119.01,119.01,118.86,118.91,6645.0,106.8988,106.8988,106.764,106.809,6645.0
2015-11-27 11:45:00,118.94,118.94,118.77,118.77,3200.0,106.8359,106.8359,106.6832,106.6832,3200.0
2015-11-27 11:50:00,118.78,118.83,118.75,118.75,4868.0,106.6922,106.7371,106.6652,106.6652,4868.0
2015-11-27 11:55:00,118.7,118.85,118.7,118.85,3300.0,106.6203,106.7551,106.6203,106.7551,3300.0
2015-11-27 12:00:00,118.86,118.93,118.81,118.87,4458.0,106.764,106.8269,106.7191,106.773,4458.0
2015-11-27 12:05:00,118.89,119.0,118.88,119.0,5470.0,106.791,106.8898,106.782,106.8898,5470.0
2015-11-27 12:10:00,119.0,119.0,118.93,118.96,4500.0,106.8898,106.8898,106.8269,106.8539,4500.0
2015-11-27 12:15:00,118.94,119.03,118.88,119.02,6000.0,106.8359,106.9167,106.782,106.9078,6000.0
2015-11-27 12:20:00,119.04,119.15,119.01,119.07,5530.0,106.9257,107.0245,106.8988,106.9527,5530.0
2015-11-27 12:25:00,119.04,119.2,119.0,119.19,6062.0,106.9257,107.0694,106.8898,107.0605,6062.0
2015-11-27 12:30:00,119.21,119.21,119.13,119.15,3800.0,107.0784,107.0784,107.0066,107.0245,3800.0
2015-11-27 12:35:00,119.14,119.16,119.07,119.09,7449.0,107.0156,107.0335,106.9527,106.9706,7449.0
2015-11-27 12:40:00,119.09,119.14,119.07,119.11,9568.0,106.9706,107.0156,106.9527,106.9886,9568.0
2015-11-27 12:45:00,119.08,119.1,118.9,118.9,10256.0,106.9617,106.9796,106.8,106.8,10256.0
2015-11-27 12:50:00,118.92,118.92,118.83,118.88,12947.0,106.8179,106.8179,106.7371,106.782,12947.0
2015-11-27 12:55:00,118.91,118.98,118.86,118.93,15285.0,106.809,106.8718,106.764,106.8269,15285.0
2015-11-30 09:30:00,119.15,119.19,118.57,118.57,21007.0,107.0245,107.0605,106.5036,106.5036,21007.0
2015-11-30 09:35:00,118.58,119.03,118.58,118.76,14773.0,106.5125,106.9167,106.5125,106.6742,14773.0
2015-11-30 09:40:00,118.78,118.9,118.34,118.49,50064.0,106.6922,106.8,106.297,106.4317,50064.0
2015-11-30 09:45:00,118.56,118.61,118.13,118.13,32737.0,106.4946,106.5395,106.1083,106.1083,32737.0
2015-11-30 09:50:00,118.28,118.52,118.22,118.5,11850.0,106.2431,106.4586,106.1892,106.4407,11850.0
2015-11-30 09:55:00,118.48,118.55,118.33,118.45,10436.0,106.4227,106.4856,106.288,106.3958,10436.0
2015-11-30 10:00:00,118.55,118.55,118.23,118.54,11510.0,106.4856,106.4856,106.1982,106.4766,11510.0
2015-11-30 10:05:00,118.51,118.79,118.51,118.68,18215.0,106.4497,106.7012,106.4497,106.6024,18215.0
2015-11-30 10:10:00,118.75,118.82,118.64,118.65,16454.0,106.6652,106.7281,106.5664,106.5754,16454.0
2015-11-30 10:15:00,118.62,118.66,118.52,118.63,9950.0,106.5485,106.5844,106.4586,106.5575,9950.0
2015-11-30 10:20:00,118.62,118.72,118.5,118.64,45103.0,106.5485,106.6383,106.4407,106.5664,45103.0
2015-11-30 10:25:00,118.7,118.99,118.66,118.84,8207.0,106.6203,106.8808,106.5844,106.7461,8207.0
2015-11-30 10:30:00,118.84,118.93,118.83,118.93,12886.0,106.7461,106.8269,106.7371,106.8269,12886.0
2015-11-30 10:35:00,118.9,118.91,118.72,118.74,9386.0,106.8,106.809,106.6383,106.6563,9386.0
2015-11-30 10:40:00,118.74,118.8,118.66,118.69,18959.0,106.6563,106.7102,106.5844,106.6113,18959.0
2015-11-30 10:45:00,118.69,118.72,118.6,118.67,11591.0,106.6113,106.6383,106.5305,106.5934,11591.0
2015-11-30 10:50:00,118.65,118.67,118.57,118.57,8640.0,106.5754,106.5934,106.5036,106.5036,8640.0
2015-11-30 10:55:00,118.6,118.71,118.6,118.67,8863.0,106.5305,106.6293,106.5305,106.5934,8863.0
2015-11-30 11:00:00,118.67,118.69,118.55,118.55,10860.0,106.5934,106.6113,106.4856,106.4856,10860.0
2015-11-30 11:05:00,118.56,118.59,118.49,118.5,9549.0,106.4946,106.5215,106.4317,106.4407,9549.0
2015-11-30 11:10:00,118.5,118.66,118.49,118.6,14110.0,106.4407,106.5844,106.4317,106.5305,14110.0
2015-11-30 11:15:00,118.59,118.67,118.52,118.64,16382.0,106.5215,106.5934,106.4586,106.5664,16382.0
2015-11-30 11:20:00,118.67,118.69,118.54,118.55,8819.0,106.5934,106.6113,106.4766,106.4856,8819.0
2015-11-30 11:25:00,118.53,118.61,118.49,118.56,9817.0,106.4676,106.5395,106.4317,106.4946,9817.0
2015-11-30 11:30:00,118.59,118.66,118.5,118.61,10526.0,106.5215,106.5844,106.4407,106.5395,10526.0
2015-11-30 11:35:00,118.61,118.67,118.54,118.63,8920.0,106.5395,106.5934,106.4766,106.5575,8920.0
2015-11-30 11:40:00,118.63,118.67,118.52,118.6,9141.0,106.5575,106.5934,106.4586,106.5305,9141.0
2015-11-30 11:45:00,118.63,118.66,118.55,118.58,6794.0,106.5575,106.5844,106.4856,106.5125,6794.0
2015-11-30 11:50:00,118.54,118.62,118.51,118.53,13285.0,106.4766,106.5485,106.4497,106.4676,13285.0
2015-11-30 11:55:00,118.54,118.6,118.48,118.49,6748.0,106.4766,106.5305,106.4227,106.4317,6748.0
2015-11-30 12:00:00,118.53,118.54,118.45,118.54,10920.0,106.4676,106.4766,106.3958,106.4766,10920.0
2015-11-30 12:05:00,118.54,118.55,118.48,118.52,10492.0,106.4766,106.4856,106.4227,106.4586,10492.0
2015-11-30 12:10:00,118.51,118.53,118.46,118.49,5420.0,106.4497,106.4676,106.4048,106.4317,5420.0
2015-11-30 12:15:00,118.51,118.61,118.46,118.5,9880.0,106.4497,106.5395,106.4048,106.4407,9880.0
2015-11-30 12:20:00,118.51,118.54,118.44,118.47,5500.0,106.4497,106.4766,106.3868,106.4137,5500.0
2015-11-30 12:25:00,118.48,118.53,118.41,118.52,9600.0,106.4227,106.4676,106.3598,106.4586,9600.0
2015-11-30 12:30:00,118.5,118.52,118.4,118.46,7100.0,106.4407,106.4586,106.3509,106.4048,7100.0
2015-11-30 12:35:00,118.39,118.43,118.3,118.33,2916.0,106.3419,106.3778,106.261,106.288,2916.0
2015-11-30 12:40:00,118.31,118.32,118.2,118.26,4900.0,106.27,106.279,106.1712,106.2251,4900.0
2015-11-30 12:45:00,118.34,118.46,118.34,118.4,3700.0,106.297,106.4048,106.297,106.3509,3700.0
2015-11-30 12:50:00,118.4,118.4,118.29,118.34,3402.0,106.3509,106.3509,106.2521,106.297,3402.0
2015-11-30 12:55:00,118.37,118.37,118.09,118.13,17454.0,106.3239,106.3239,106.0724,106.1083,17454.0
2015-11-30 13:00:00,118.11,118.24,118.11,118.17,8965.0,106.0904,106.2071,106.0904,106.1443,8965.0
2015-11-30 13:05:00,118.18,118.22,118.13,118.13,4364.0,106.1532,106.1892,106.1083,106.1083,4364.0
2015-11-30 13:10:00,118.15,118.22,118.12,118.18,4601.0,106.1263,106.1892,106.0994,106.1532,4601.0
2015-11-30 13:15:00,118.17,118.22,118.15,118.17,5612.0,106.1443,106.1892,106.1263,106.1443,5612.0
2015-11-30 13:20:00,118.13,118.23,118.08,118.23,7440.0,106.1083,106.1982,106.0634,106.1982,7440.0
2015-11-30 13:25:00,118.24,118.28,118.15,118.24,10687.0,106.2071,106.2431,106.1263,106.2071,10687.0
2015-11-30 13:30:00,118.24,118.39,118.15,118.39,5470.0,106.2071,106.3419,106.1263,106.3419,5470.0
2015-11-30 13:35:00,118.42,118.58,118.42,118.55,6358.0,106.3688,106.5125,106.3688,106.4856,6358.0
2015-11-30 13:40:00,118.57,118.66,118.57,118.65,4065.0,106.5036,106.5844,106.5036,106.5754,4065.0
2015-11-30 13:45:00,118.65,118.75,118.65,118.72,3950.0,106.5754,106.6652,106.5754,106.6383,3950.0
2015-11-30 13:50:00,118.71,118.76,118.68,118.69,3371.0,106.6293,106.6742,106.6024,106.6113,3371.0
2015-11-30 13:55:00,118.72,118.85,118.72,118.8,4134.0,106.6383,106.7551,106.6383,106.7102,4134.0
2015-11-30 14:00:00,118.8,118.89,118.78,118.89,6118.0,106.7102,106.791,106.6922,106.791,6118.0
2015-11-30 14:05:00,118.91,118.94,118.8,118.81,9024.0,106.809,106.8359,106.7102,106.7191,9024.0
2015-11-30 14:10:00,118.84,118.92,118.84,118.87,5708.0,106.7461,106.8179,106.7461,106.773,5708.0
2015-11-30 14:15:00,118.87,119.0,118.85,118.97,13900.0,106.773,106.8898,106.7551,106.8629,13900.0
2015-11-30 14:20:00,118.98,119.14,118.98,119.14,13356.0,106.8718,107.0156,106.8718,107.0156,13356.0
2015-11-30 14:25:00,119.14,119.14,119.03,119.03,6354.0,107.0156,107.0156,106.9167,106.9167,6354.0
2015-11-30 14:30:00,119.03,119.22,119.01,119.22,6840.0,106.9167,107.0874,106.8988,107.0874,6840.0
2015-11-30 14:35:00,119.21,119.21,119.13,119.13,7092.0,107.0784,107.0784,107.0066,107.0066,7092.0
2015-11-30 14:40:00,119.11,119.3,119.11,119.3,6946.0,106.9886,107.1593,106.9886,107.1593,6946.0
2015-11-30 14:45:00,119.3,119.3,119.22,119.22,8289.0,107.1593,107.1593,107.0874,107.0874,8289.0
2015-11-30 14:50:00,119.24,119.26,119.17,119.25,12939.0,107.1054,107.1233,107.0425,107.1144,12939.0
2015-11-30 14:55:00,119.24,119.33,119.18,119.23,10792.0,107.1054,107.1862,107.0515,107.0964,10792.0
2015-11-30 15:00:00,119.23,119.23,119.06,119.1,8931.0,107.0964,107.0964,106.9437,106.9796,8931.0
2015-11-30 15:05:00,119.1,119.18,119.02,119.18,9041.0,106.9796,107.0515,106.9078,107.0515,9041.0
2015-11-30 15:10:00,119.22,119.27,119.13,119.14,10270.0,107.0874,107.1323,107.0066,107.0156,10270.0
2015-11-30 15:15:00,119.15,119.2,119.1,119.11,12166.0,107.0245,107.0694,106.9796,106.9886,12166.0
2015-11-30 15:20:00,119.05,119.07,118.93,118.93,15690.0,106.9347,106.9527,106.8269,106.8269,15690.0
2015-11-30 15:25:00,118.93,118.99,118.87,118.99,17491.0,106.8269,106.8808,106.773,106.8808,17491.0
2015-11-30 15:30:00,118.99,119.17,118.96,119.16,22634.0,106.8808,107.0425,106.8539,107.0335,22634.0
2015-11-30 15:35:00,119.16,119.3,119.16,119.26,29185.0,107.0335,107.1593,107.0335,107.1233,29185.0
2015-11-30 15:40:00,119.27,119.28,119.2,119.2,41030.0,107.1323,107.1413,107.0694,107.0694,41030.0
2015-11-30 15:45:00,119.27,119.29,118.99,119.1,55900.0,107.1323,107.1503,106.8808,106.9796,55900.0
2015-11-30 15:50:00,119.09,119.17,118.98,119.13,41538.0,106.9706,107.0425,106.8718,107.0066,41538.0
2015-11-30 15:55:00,119.14,119.24,119.12,119.17,119994.0,107.0156,107.1054,106.9976,107.0425,119994.0
2015-12-01 09:30:00,119.5,119.79,118.82,119.36,32557.0,107.3389,107.5994,106.7281,107.2132,32557.0
2015-12-01 09:35:00,119.39,119.49,119.12,119.32,11864.0,107.2401,107.3299,106.9976,107.1772,11864.0
2015-12-01 09:40:00,119.32,119.51,119.27,119.39,13075.0,107.1772,107.3479,107.1323,107.2401,13075.0
2015-12-01 09:45:00,119.32,119.5,119.17,119.46,9980.0,107.1772,107.3389,107.0425,107.303,9980.0
2015-12-01 09:50:00,119.47,119.62,119.33,119.4,10467.0,107.312,107.4467,107.1862,107.2491,10467.0
2015-12-01 09:55:00,119.4,119.48,119.18,119.18,7281.0,107.2491,107.3209,107.0515,107.0515,7281.0
2015-12-01 10:00:00,119.19,119.43,119.07,119.15,16109.0,107.0605,107.276,106.9527,107.0245,16109.0
2015-12-01 10:05:00,119.2,119.49,119.16,119.47,8234.0,107.0694,107.3299,107.0335,107.312,8234.0
2015-12-01 10:10:00,119.48,119.48,119.32,119.34,14500.0,107.3209,107.3209,107.1772,107.1952,14500.0
2015-12-01 10:15:00,119.28,119.28,119.0,119.21,7974.0,107.1413,107.1413,106.8898,107.0784,7974.0
2015-12-01 10:20:00,119.19,119.21,119.14,119.18,3620.0,107.0605,107.0784,107.0156,107.0515,3620.0
2015-12-01 10:25:00,119.14,119.42,119.08,119.42,8477.0,107.0156,107.2671,106.9617,107.2671,8477.0
2015-12-01 10:30:00,119.34,119.42,119.15,119.17,6377.0,107.1952,107.2671,107.0245,107.0425,6377.0
2015-12-01 10:35:00,119.1,119.32,119.09,119.32,4939.0,106.9796,107.1772,106.9706,107.1772,4939.0
2015-12-01 10:40:00,119.26,119.42,119.2,119.34,6216.0,107.1233,107.2671,107.0694,107.1952,6216.0
2015-12-01 10:45:00,119.36,119.49,119.35,119.39,5517.0,107.2132,107.3299,107.2042,107.2401,5517.0
2015-12-01 10:50:00,119.35,119.38,119.26,119.28,5005.0,107.2042,107.2311,107.1233,107.1413,5005.0
2015-12-01 10:55:00,119.29,119.36,119.24,119.35,3702.0,107.1503,107.2132,107.1054,107.2042,3702.0
2015-12-01 11:00:00,119.32,119.43,119.3,119.3,5618.0,107.1772,107.276,107.1593,107.1593,5618.0
2015-12-01 11:05:00,119.3,119.3,119.15,119.29,7278.0,107.1593,107.1593,107.0245,107.1503,7278.0
2015-12-01 11:10:00,119.34,119.34,119.19,119.24,8121.0,107.1952,107.1952,107.0605,107.1054,8121.0
2015-12-01 11:15:00,119.23,119.34,119.23,119.25,10337.0,107.0964,107.1952,107.0964,107.1144,10337.0
2015-12-01 11:20:00,119.25,119.31,119.2,119.22,7950.0,107.1144,107.1683,107.0694,107.0874,7950.0
2015-12-01 11:25:00,119.23,119.23,119.11,119.17,4150.0,107.0964,107.0964,106.9886,107.0425,4150.0
2015-12-01 11:30:00,119.18,119.34,119.12,119.14,4967.0,107.0515,107.1952,106.9976,107.0156,4967.0
2015-12-01 11:35:00,119.18,119.18,118.96,118.99,2900.0,107.0515,107.0515,106.8539,106.8808,2900.0
2015-12-01 11:40:00,118.95,119.02,118.95,119.02,2690.0,106.8449,106.9078,106.8449,106.9078,2690.0
2015-12-01 11:45:00,119.04,119.1,118.97,119.0,3800.0,106.9257,106.9796,106.8629,106.8898,3800.0
2015-12-01 11:50:00,119.03,119.04,118.95,118.98,2558.0,106.9167,106.9257,106.8449,106.8718,2558.0
2015-12-01 11:55:00,118.95,119.01,118.92,118.94,3544.0,106.8449,106.8988,106.8179,106.8359,3544.0
2015-12-01 12:00:00,119.08,119.18,119.04,119.07,2437.0,106.9617,107.0515,106.9257,106.9527,2437.0
2015-12-01 12:05:00,119.04,119.15,119.03,119.12,3475.0,106.9257,107.0245,106.9167,106.9976,3475.0
2015-12-01 12:10:00,119.13,119.19,119.11,119.14,3000.0,107.0066,107.0605,106.9886,107.0156,3000.0
2015-12-01 12:15:00,119.08,119.16,119.05,119.12,7117.0,106.9617,107.0335,106.9347,106.9976,7117.0
2015-12-01 12:20:00,119.1,119.23,119.07,119.23,5718.0,106.9796,107.0964,106.9527,107.0964,5718.0
2015-12-01 12:25:00,119.2,119.2,119.07,119.07,8696.0,107.0694,107.0694,106.9527,106.9527,8696.0
2015-12-01 12:30:00,119.08,119.08,118.98,118.98,1500.0,106.9617,106.9617,106.8718,106.8718,1500.0
2015-12-01 12:35:00,118.97,119.04,118.92,119.04,10516.0,106.8629,106.9257,106.8179,106.9257,10516.0
2015-12-01 12:40:00,119.05,119.2,119.05,119.15,3152.0,106.9347,107.0694,106.9347,107.0245,3152.0
2015-12-01 12:45:00,119.2,119.2,118.98,119.06,3300.0,107.0694,107.0694,106.8718,106.9437,3300.0
2015-12-01 12:50:00,119.08,119.25,119.08,119.19,4999.0,106.9617,107.1144,106.9617,107.0605,4999.0
2015-12-01 12:55:00,119.08,119.19,119.05,119.19,2010.0,106.9617,107.0605,106.9347,107.0605,2010.0
2015-12-01 13:00:00,119.2,119.2,119.02,119.02,4460.0,107.0694,107.0694,106.9078,106.9078,4460.0
2015-12-01 13:05:00,119.02,119.09,119.02,119.07,8142.0,106.9078,106.9706,106.9078,106.9527,8142.0
2015-12-01 13:10:00,119.07,119.09,119.0,119.01,4453.0,106.9527,106.9706,106.8898,106.8988,4453.0
2015-12-01 13:15:00,119.0,119.02,118.92,118.99,4300.0,106.8898,106.9078,106.8179,106.8808,4300.0
2015-12-01 13:20:00,118.99,118.99,118.92,118.92,4298.0,106.8808,106.8808,106.8179,106.8179,4298.0
2015-12-01 13:25:00,118.93,118.97,118.88,118.97,5090.0,106.8269,106.8629,106.782,106.8629,5090.0
2015-12-01 13:30:00,118.98,118.98,118.87,118.92,2900.0,106.8718,106.8718,106.773,106.8179,2900.0
2015-12-01 13:35:00,118.94,119.04,118.9,118.91,11650.0,106.8359,106.9257,106.8,106.809,11650.0
2015-12-01 13:40:00,118.9,119.04,118.9,119.01,3404.0,106.8,106.9257,106.8,106.8988,3404.0
2015-12-01 13:45:00,119.01,119.15,118.99,119.11,5400.0,106.8988,107.0245,106.8808,106.9886,5400.0
2015-12-01 13:50:00,119.13,119.2,119.1,119.12,2800.0,107.0066,107.0694,106.9796,106.9976,2800.0
2015-12-01 13:55:00,119.17,119.25,119.15,119.16,3372.0,107.0425,107.1144,107.0245,107.0335,3372.0
2015-12-01 14:00:00,119.15,119.25,119.14,119.24,3802.0,107.0245,107.1144,107.0156,107.1054,3802.0
2015-12-01 14:05:00,119.23,119.29,119.18,119.26,4328.0,107.0964,107.1503,107.0515,107.1233,4328.0
2015-12-01 14:10:00,119.25,119.28,119.18,119.22,15298.0,107.1144,107.1413,107.0515,107.0874,15298.0
2015-12-01 14:15:00,119.22,119.32,119.22,119.26,4678.0,107.0874,107.1772,107.0874,107.1233,4678.0
2015-12-01 14:20:00,119.27,119.45,119.27,119.43,5929.0,107.1323,107.294,107.1323,107.276,5929.0
2015-12-01 14:25:00,119.42,119.47,119.36,119.4,3916.0,107.2671,107.312,107.2132,107.2491,3916.0
2015-12-01 14:30:00,119.38,119.44,119.36,119.41,2500.0,107.2311,107.285,107.2132,107.2581,2500.0
2015-12-01 14:35:00,119.42,119.42,119.33,119.34,5423.0,107.2671,107.2671,107.1862,107.1952,5423.0
2015-12-01 14:40:00,119.35,119.47,119.35,119.44,5314.0,107.2042,107.312,107.2042,107.285,5314.0
2015-12-01 14:45:00,119.44,119.53,119.44,119.53,4724.0,107.285,107.3659,107.285,107.3659,4724.0
2015-12-01 14:50:00,119.5,119.55,119.44,119.51,3277.0,107.3389,107.3838,107.285,107.3479,3277.0
2015-12-01 14:55:00,119.5,119.5,119.41,119.44,2400.0,107.3389,107.3389,107.2581,107.285,2400.0
2015-12-01 15:00:00,119.43,119.46,119.41,119.41,4264.0,107.276,107.303,107.2581,107.2581,4264.0
2015-12-01 15:05:00,119.43,119.47,119.39,119.4,9990.0,107.276,107.312,107.2401,107.2491,9990.0
2015-12-01 15:10:00,119.43,119.49,119.39,119.39,6125.0,107.276,107.3299,107.2401,107.2401,6125.0
2015-12-01 15:15:00,119.4,119.56,119.38,119.49,21886.0,107.2491,107.3928,107.2311,107.3299,21886.0
2015-12-01 15:20:00,119.49,119.55,119.43,119.53,8300.0,107.3299,107.3838,107.276,107.3659,8300.0
2015-12-01 15:25:00,119.51,119.59,119.45,119.51,16711.0,107.3479,107.4198,107.294,107.3479,16711.0
2015-12-01 15:30:00,119.52,119.61,119.49,119.59,26656.0,107.3569,107.4377,107.3299,107.4198,26656.0
2015-12-01 15:35:00,119.59,119.59,119.46,119.49,16362.0,107.4198,107.4198,107.303,107.3299,16362.0
2015-12-01 15:40:00,119.49,119.7,119.49,119.66,24874.0,107.3299,107.5186,107.3299,107.4826,24874.0
2015-12-01 15:45:00,119.69,119.72,119.64,119.67,21873.0,107.5096,107.5365,107.4647,107.4916,21873.0
2015-12-01 15:50:00,119.67,119.72,119.6,119.66,23226.0,107.4916,107.5365,107.4287,107.4826,23226.0
2015-12-01 15:55:00,119.66,119.77,119.59,119.64,62662.0,107.4826,107.5814,107.4198,107.4647,62662.0
2015-12-02 09:30:00,119.33,119.33,119.01,119.18,15445.0,107.1862,107.1862,106.8988,107.0515,15445.0
2015-12-02 09:35:00,119.19,119.55,119.19,119.47,3691.0,107.0605,107.3838,107.0605,107.312,3691.0
2015-12-02 09:40:00,119.47,119.57,119.32,119.32,3484.0,107.312,107.4018,107.1772,107.1772,3484.0
2015-12-02 09:45:00,119.26,119.41,119.22,119.41,3176.0,107.1233,107.2581,107.0874,107.2581,3176.0
2015-12-02 09:50:00,119.44,119.44,119.24,119.37,4600.0,107.285,107.285,107.1054,107.2221,4600.0
2015-12-02 09:55:00,119.41,119.48,119.28,119.41,3405.0,107.2581,107.3209,107.1413,107.2581,3405.0
2015-12-02 10:00:00,119.41,119.42,119.28,119.29,3600.0,107.2581,107.2671,107.1413,107.1503,3600.0
2015-12-02 10:05:00,119.26,119.44,119.23,119.28,9550.0,107.1233,107.285,107.0964,107.1413,9550.0
2015-12-02 10:10:00,119.32,119.38,119.25,119.38,4800.0,107.1772,107.2311,107.1144,107.2311,4800.0
2015-12-02 10:15:00,119.37,119.78,119.36,119.5,13890.0,107.2221,107.5904,107.2132,107.3389,13890.0
2015-12-02 10:20:00,119.49,119.56,119.36,119.42,8350.0,107.3299,107.3928,107.2132,107.2671,8350.0
2015-12-02 10:25:00,119.39,119.39,119.24,119.34,5920.0,107.2401,107.2401,107.1054,107.1952,5920.0
2015-12-02 10:30:00,119.32,119.38,119.3,119.38,3300.0,107.1772,107.2311,107.1593,107.2311,3300.0
2015-12-02 10:35:00,119.37,119.49,119.31,119.44,3266.0,107.2221,107.3299,107.1683,107.285,3266.0
2015-12-02 10:40:00,119.42,119.71,119.39,119.71,3100.0,107.2671,107.5275,107.2401,107.5275,3100.0
2015-12-02 10:45:00,119.65,119.7,119.52,119.61,2757.0,107.4736,107.5186,107.3569,107.4377,2757.0
2015-12-02 10:50:00,119.58,119.7,119.58,119.58,1938.0,107.4108,107.5186,107.4108,107.4108,1938.0
2015-12-02 10:55:00,119.52,119.54,119.45,119.51,1900.0,107.3569,107.3748,107.294,107.3479,1900.0
2015-12-02 11:00:00,119.45,119.5,119.33,119.38,2800.0,107.294,107.3389,107.1862,107.2311,2800.0
2015-12-02 11:05:00,119.36,119.45,119.36,119.42,3406.0,107.2132,107.294,107.2132,107.2671,3406.0
2015-12-02 11:10:00,119.47,119.51,119.4,119.47,2950.0,107.312,107.3479,107.2491,107.312,2950.0
2015-12-02 11:15:00,119.46,119.59,119.45,119.59,2200.0,107.303,107.4198,107.294,107.4198,2200.0
2015-12-02 11:20:00,119.63,119.65,119.52,119.54,3795.0,107.4557,107.4736,107.3569,107.3748,3795.0
2015-12-02 11:25:00,119.53,119.62,119.47,119.56,3867.0,107.3659,107.4467,107.312,107.3928,3867.0
2015-12-02 11:30:00,119.55,119.6,119.51,119.56,3305.0,107.3838,107.4287,107.3479,107.3928,3305.0
2015-12-02 11:35:00,119.59,119.65,119.48,119.55,4168.0,107.4198,107.4736,107.3209,107.3838,4168.0
2015-12-02 11:40:00,119.55,119.61,119.51,119.52,5389.0,107.3838,107.4377,107.3479,107.3569,5389.0
2015-12-02 11:45:00,119.49,119.5,119.36,119.38,5112.0,107.3299,107.3389,107.2132,107.2311,5112.0
2015-12-02 11:50:00,119.42,119.52,119.42,119.52,5416.0,107.2671,107.3569,107.2671,107.3569,5416.0
2015-12-02 11:55:00,119.48,119.54,119.45,119.48,2744.0,107.3209,107.3748,107.294,107.3209,2744.0
2015-12-02 12:00:00,119.46,119.52,119.45,119.45,2200.0,107.303,107.3569,107.294,107.294,2200.0
2015-12-02 12:05:00,119.45,119.52,119.43,119.49,14939.0,107.294,107.3569,107.276,107.3299,14939.0
2015-12-02 12:10:00,119.46,119.46,119.39,119.44,4806.0,107.303,107.303,107.2401,107.285,4806.0
2015-12-02 12:15:00,119.44,119.51,119.34,119.34,2237.0,107.285,107.3479,107.1952,107.1952,2237.0
2015-12-02 12:20:00,119.31,119.41,119.31,119.4,1500.0,107.1683,107.2581,107.1683,107.2491,1500.0
2015-12-02 12:25:00,119.41,119.53,119.25,119.53,5299.0,107.2581,107.3659,107.1144,107.3659,5299.0
2015-12-02 12:30:00,119.57,119.57,119.36,119.36,3455.0,107.4018,107.4018,107.2132,107.2132,3455.0
2015-12-02 12:35:00,119.39,119.5,119.39,119.5,4400.0,107.2401,107.3389,107.2401,107.3389,4400.0
2015-12-02 12:40:00,119.52,119.61,119.51,119.57,3933.0,107.3569,107.4377,107.3479,107.4018,3933.0
2015-12-02 12:45:00,119.56,119.57,119.45,119.47,6479.0,107.3928,107.4018,107.294,107.312,6479.0
2015-12-02 12:50:00,119.46,119.51,119.4,119.44,5194.0,107.303,107.3479,107.2491,107.285,5194.0
2015-12-02 12:55:00,119.44,119.5,119.4,119.44,5481.0,107.285,107.3389,107.2491,107.285,5481.0
2015-12-02 13:00:00,119.4,119.43,119.28,119.28,2500.0,107.2491,107.276,107.1413,107.1413,2500.0
2015-12-02 13:05:00,119.32,119.36,119.27,119.36,1958.0,107.1772,107.2132,107.1323,107.2132,1958.0
2015-12-02 13:10:00,119.4,119.5,119.36,119.48,2600.0,107.2491,107.3389,107.2132,107.3209,2600.0
2015-12-02 13:15:00,119.48,119.48,119.37,119.37,8695.0,107.3209,107.3209,107.2221,107.2221,8695.0
2015-12-02 13:20:00,119.37,119.44,119.37,119.44,2600.0,107.2221,107.285,107.2221,107.285,2600.0
2015-12-02 13:25:00,119.41,119.5,119.37,119.44,7422.0,107.2581,107.3389,107.2221,107.285,7422.0
2015-12-02 13:30:00,119.45,119.5,119.42,119.45,5050.0,107.294,107.3389,107.2671,107.294,5050.0
2015-12-02 13:35:00,119.47,119.52,119.43,119.44,3454.0,107.312,107.3569,107.276,107.285,3454.0
2015-12-02 13:40:00,119.44,119.48,119.44,119.44,6068.0,107.285,107.3209,107.285,107.285,6068.0
2015-12-02 13:45:00,119.44,119.47,119.33,119.42,10329.0,107.285,107.312,107.1862,107.2671,10329.0
2015-12-02 13:50:00,119.42,119.47,119.35,119.46,12374.0,107.2671,107.312,107.2042,107.303,12374.0
2015-12-02 13:55:00,119.45,119.46,119.3,119.39,5521.0,107.294,107.303,107.1593,107.2401,5521.0
2015-12-02 14:00:00,119.35,119.37,119.16,119.22,7584.0,107.2042,107.2221,107.0335,107.0874,7584.0
2015-12-02 14:05:00,119.19,119.25,119.15,119.25,2200.0,107.0605,107.1144,107.0245,107.1144,2200.0
2015-12-02 14:10:00,119.23,119.23,119.08,119.12,3000.0,107.0964,107.0964,106.9617,106.9976,3000.0
2015-12-02 14:15:00,119.07,119.07,118.94,118.96,9257.0,106.9527,106.9527,106.8359,106.8539,9257.0
2015-12-02 14:20:00,118.96,119.01,118.88,118.88,5120.0,106.8539,106.8988,106.782,106.782,5120.0
2015-12-02 14:25:00,118.87,118.9,118.8,118.8,5143.0,106.773,106.8,106.7102,106.7102,5143.0
2015-12-02 14:30:00,118.78,118.82,118.66,118.76,7406.0,106.6922,106.7281,106.5844,106.6742,7406.0
2015-12-02 14:35:00,118.79,118.82,118.75,118.76,3200.0,106.7012,106.7281,106.6652,106.6742,3200.0
2015-12-02 14:40:00,118.75,118.79,118.68,118.77,4809.0,106.6652,106.7012,106.6024,106.6832,4809.0
2015-12-02 14:45:00,118.77,118.77,118.51,118.55,5606.0,106.6832,106.6832,106.4497,106.4856,5606.0
2015-12-02 14:50:00,118.55,118.67,118.51,118.67,4182.0,106.4856,106.5934,106.4497,106.5934,4182.0
2015-12-02 14:55:00,118.67,118.67,118.5,118.55,5481.0,106.5934,106.5934,106.4407,106.4856,5481.0
2015-12-02 15:00:00,118.58,118.7,118.54,118.67,4340.0,106.5125,106.6203,106.4766,106.5934,4340.0
2015-12-02 15:05:00,118.69,118.76,118.67,118.72,4883.0,106.6113,106.6742,106.5934,106.6383,4883.0
2015-12-02 15:10:00,118.72,118.89,118.7,118.89,7429.0,106.6383,106.791,106.6203,106.791,7429.0
2015-12-02 15:15:00,118.89,118.96,118.82,118.93,9206.0,106.791,106.8539,106.7281,106.8269,9206.0
2015-12-02 15:20:00,118.92,118.98,118.87,118.96,10855.0,106.8179,106.8718,106.773,106.8539,10855.0
2015-12-02 15:25:00,118.97,119.07,118.94,118.94,7937.0,106.8629,106.9527,106.8359,106.8359,7937.0
2015-12-02 15:30:00,118.95,119.02,118.83,118.87,14782.0,106.8449,106.9078,106.7371,106.773,14782.0
2015-12-02 15:35:00,118.84,118.84,118.72,118.77,13092.0,106.7461,106.7461,106.6383,106.6832,13092.0
2015-12-02 15:40:00,118.76,118.85,118.76,118.8,13144.0,106.6742,106.7551,106.6742,106.7102,13144.0
2015-12-02 15:45:00,118.77,118.78,118.55,118.56,19319.0,106.6832,106.6922,106.4856,106.4946,19319.0
2015-12-02 15:50:00,118.54,118.71,118.51,118.71,17025.0,106.4766,106.6293,106.4497,106.6293,17025.0
2015-12-02 15:55:00,118.74,118.8,118.46,118.66,109058.0,106.6563,106.7102,106.4048,106.5844,109058.0
2015-12-03 09:30:00,118.97,119.49,118.32,118.91,29574.0,106.8629,107.3299,106.279,106.809,29574.0
2015-12-03 09:35:00,118.94,119.23,118.8,118.98,7300.0,106.8359,107.0964,106.7102,106.8718,7300.0
2015-12-03 09:40:00,119.02,119.16,118.43,118.8,17161.0,106.9078,107.0335,106.3778,106.7102,17161.0
2015-12-03 09:45:00,118.89,119.03,118.57,118.62,11897.0,106.791,106.9167,106.5036,106.5485,11897.0
2015-12-03 09:50:00,118.53,118.55,118.2,118.45,25534.0,106.4676,106.4856,106.1712,106.3958,25534.0
2015-12-03 09:55:00,118.4,118.4,118.18,118.19,7202.0,106.3509,106.3509,106.1532,106.1622,7202.0
2015-12-03 10:00:00,118.14,118.15,117.87,117.98,12897.0,106.1173,106.1263,105.8748,105.9736,12897.0
2015-12-03 10:05:00,117.93,117.98,117.77,117.96,8940.0,105.9287,105.9736,105.785,105.9556,8940.0
2015-12-03 10:10:00,117.98,118.07,117.88,118.06,9176.0,105.9736,106.0544,105.8838,106.0455,9176.0
2015-12-03 10:15:00,118.03,118.3,118.0,118.19,5841.0,106.0185,106.261,105.9916,106.1622,5841.0
2015-12-03 10:20:00,118.15,118.26,118.04,118.18,5839.0,106.1263,106.2251,106.0275,106.1532,5839.0
2015-12-03 10:25:00,118.21,118.32,118.1,118.29,10236.0,106.1802,106.279,106.0814,106.2521,10236.0
2015-12-03 10:30:00,118.29,118.49,118.21,118.44,13594.0,106.2521,106.4317,106.1802,106.3868,13594.0
2015-12-03 10:35:00,118.41,118.41,118.19,118.26,11310.0,106.3598,106.3598,106.1622,106.2251,11310.0
2015-12-03 10:40:00,118.21,118.43,118.21,118.42,12027.0,106.1802,106.3778,106.1802,106.3688,12027.0
2015-12-03 10:45:00,118.48,118.81,118.45,118.81,4476.0,106.4227,106.7191,106.3958,106.7191,4476.0
2015-12-03 10:50:00,118.83,118.89,118.79,118.8,18474.0,106.7371,106.791,106.7012,106.7102,18474.0
2015-12-03 10:55:00,118.81,118.89,118.65,118.68,20145.0,106.7191,106.791,106.5754,106.6024,20145.0
2015-12-03 11:00:00,118.64,118.69,118.55,118.69,4807.0,106.5664,106.6113,106.4856,106.6113,4807.0
2015-12-03 11:05:00,118.63,118.81,118.56,118.76,4777.0,106.5575,106.7191,106.4946,106.6742,4777.0
2015-12-03 11:10:00,118.71,118.9,118.71,118.78,4245.0,106.6293,106.8,106.6293,106.6922,4245.0
2015-12-03 11:15:00,118.84,118.85,118.53,118.73,9943.0,106.7461,106.7551,106.4676,106.6473,9943.0
2015-12-03 11:20:00,118.77,118.78,118.4,118.4,7187.0,106.6832,106.6922,106.3509,106.3509,7187.0
2015-12-03 11:25:00,118.43,118.54,118.33,118.44,11913.0,106.3778,106.4766,106.288,106.3868,11913.0
2015-12-03 11:30:00,118.45,118.45,118.36,118.41,5701.0,106.3958,106.3958,106.3149,106.3598,5701.0
2015-12-03 11:35:00,118.4,118.45,118.33,118.44,5619.0,106.3509,106.3958,106.288,106.3868,5619.0
2015-12-03 11:40:00,118.45,118.45,118.31,118.31,4021.0,106.3958,106.3958,106.27,106.27,4021.0
2015-12-03 11:45:00,118.35,118.43,118.29,118.42,5637.0,106.3059,106.3778,106.2521,106.3688,5637.0
2015-12-03 11:50:00,118.4,118.47,118.37,118.46,3055.0,106.3509,106.4137,106.3239,106.4048,3055.0
2015-12-03 11:55:00,118.48,118.74,118.46,118.69,6309.0,106.4227,106.6563,106.4048,106.6113,6309.0
2015-12-03 12:00:00,118.71,118.72,118.58,118.59,7659.0,106.6293,106.6383,106.5125,106.5215,7659.0
2015-12-03 12:05:00,118.57,118.74,118.56,118.67,5231.0,106.5036,106.6563,106.4946,106.5934,5231.0
2015-12-03 12:10:00,118.67,118.67,118.51,118.54,6496.0,106.5934,106.5934,106.4497,106.4766,6496.0
2015-12-03 12:15:00,118.59,118.67,118.45,118.54,6835.0,106.5215,106.5934,106.3958,106.4766,6835.0
2015-12-03 12:20:00,118.48,118.51,118.35,118.4,7550.0,106.4227,106.4497,106.3059,106.3509,7550.0
2015-12-03 12:25:00,118.33,118.33,118.03,118.18,4943.0,106.288,106.288,106.0185,106.1532,4943.0
2015-12-03 12:30:00,118.15,118.19,118.03,118.09,4076.0,106.1263,106.1622,106.0185,106.0724,4076.0
2015-12-03 12:35:00,118.18,118.35,118.15,118.29,3665.0,106.1532,106.3059,106.1263,106.2521,3665.0
2015-12-03 12:40:00,118.25,118.41,118.22,118.38,4227.0,106.2161,106.3598,106.1892,106.3329,4227.0
2015-12-03 12:45:00,118.37,118.45,118.35,118.43,4000.0,106.3239,106.3958,106.3059,106.3778,4000.0
2015-12-03 12:50:00,118.49,118.51,118.4,118.42,3798.0,106.4317,106.4497,106.3509,106.3688,3798.0
2015-12-03 12:55:00,118.5,118.57,118.32,118.36,5153.0,106.4407,106.5036,106.279,106.3149,5153.0
2015-12-03 13:00:00,118.36,118.43,118.3,118.35,3005.0,106.3149,106.3778,106.261,106.3059,3005.0
2015-12-03 13:05:00,118.4,118.48,118.36,118.47,4913.0,106.3509,106.4227,106.3149,106.4137,4913.0
2015-12-03 13:10:00,118.46,118.57,118.38,118.38,5621.0,106.4048,106.5036,106.3329,106.3329,5621.0
2015-12-03 13:15:00,118.38,118.48,118.37,118.44,3720.0,106.3329,106.4227,106.3239,106.3868,3720.0
2015-12-03 13:20:00,118.41,118.56,118.41,118.54,3983.0,106.3598,106.4946,106.3598,106.4766,3983.0
2015-12-03 13:25:00,118.59,118.84,118.54,118.79,22012.0,106.5215,106.7461,106.4766,106.7012,22012.0
2015-12-03 13:30:00,118.77,118.84,118.56,118.61,5894.0,106.6832,106.7461,106.4946,106.5395,5894.0
2015-12-03 13:35:00,118.65,118.65,118.38,118.39,6555.0,106.5754,106.5754,106.3329,106.3419,6555.0
2015-12-03 13:40:00,118.37,118.37,118.13,118.16,21009.0,106.3239,106.3239,106.1083,106.1353,21009.0
2015-12-03 13:45:00,118.19,118.28,118.13,118.27,16235.0,106.1622,106.2431,106.1083,106.2341,16235.0
2015-12-03 13:50:00,118.25,118.33,118.2,118.26,8731.0,106.2161,106.288,106.1712,106.2251,8731.0
2015-12-03 13:55:00,118.25,118.25,118.1,118.11,5819.0,106.2161,106.2161,106.0814,106.0904,5819.0
2015-12-03 14:00:00,118.04,118.14,118.01,118.04,8373.0,106.0275,106.1173,106.0005,106.0275,8373.0
2015-12-03 14:05:00,118.06,118.14,117.96,117.98,10046.0,106.0455,106.1173,105.9556,105.9736,10046.0
2015-12-03 14:10:00,117.98,118.19,117.98,118.17,9936.0,105.9736,106.1622,105.9736,106.1443,9936.0
2015-12-03 14:15:00,118.15,118.17,118.04,118.07,5936.0,106.1263,106.1443,106.0275,106.0544,5936.0
2015-12-03 14:20:00,118.06,118.09,117.8,117.81,4742.0,106.0455,106.0724,105.8119,105.8209,4742.0
2015-12-03 14:25:00,117.74,117.86,117.68,117.73,10065.0,105.758,105.8658,105.7041,105.749,10065.0
2015-12-03 14:30:00,117.73,117.86,117.64,117.78,10166.0,105.749,105.8658,105.6682,105.794,10166.0
2015-12-03 14:35:00,117.75,117.88,117.74,117.78,8588.0,105.767,105.8838,105.758,105.794,8588.0
2015-12-03 14:40:00,117.77,117.77,117.38,117.55,17100.0,105.785,105.785,105.4347,105.5874,17100.0
2015-12-03 14:45:00,117.5,118.22,117.5,117.96,64011.0,105.5424,106.1892,105.5424,105.9556,64011.0
2015-12-03 14:50:00,117.95,118.18,117.92,118.09,10522.0,105.9467,106.1532,105.9197,106.0724,10522.0
2015-12-03 14:55:00,118.07,118.17,118.0,118.12,11500.0,106.0544,106.1443,105.9916,106.0994,11500.0
2015-12-03 15:00:00,118.12,118.24,118.01,118.2,10700.0,106.0994,106.2071,106.0005,106.1712,10700.0
2015-12-03 15:05:00,118.22,118.23,118.06,118.06,9411.0,106.1892,106.1982,106.0455,106.0455,9411.0
2015-12-03 15:10:00,117.98,118.04,117.85,117.87,13811.0,105.9736,106.0275,105.8568,105.8748,13811.0
2015-12-03 15:15:00,117.84,117.84,117.61,117.61,8612.0,105.8478,105.8478,105.6413,105.6413,8612.0
2015-12-03 15:20:00,117.6,117.76,117.58,117.73,11013.0,105.6323,105.776,105.6143,105.749,11013.0
2015-12-03 15:25:00,117.71,117.72,117.57,117.66,12305.0,105.7311,105.7401,105.6053,105.6862,12305.0
2015-12-03 15:30:00,117.62,117.62,117.44,117.58,10373.0,105.6502,105.6502,105.4886,105.6143,10373.0
2015-12-03 15:35:00,117.54,117.87,117.54,117.86,8349.0,105.5784,105.8748,105.5784,105.8658,8349.0
2015-12-03 15:40:00,117.85,117.85,117.65,117.72,14217.0,105.8568,105.8568,105.6772,105.7401,14217.0
2015-12-03 15:45:00,117.71,117.74,117.56,117.74,20091.0,105.7311,105.758,105.5963,105.758,20091.0
2015-12-03 15:50:00,117.72,117.95,117.72,117.9,15341.0,105.7401,105.9467,105.7401,105.9017,15341.0
2015-12-03 15:55:00,117.89,117.94,117.78,117.93,61715.0,105.8928,105.9377,105.794,105.9287,61715.0
2015-12-04 09:30:00,118.21,118.5,117.9,118.2,36972.0,106.1802,106.4407,105.9017,106.1712,36972.0
2015-12-04 09:35:00,118.3,118.32,118.01,118.14,18186.0,106.261,106.279,106.0005,106.1173,18186.0
2015-12-04 09:40:00,118.23,118.74,118.23,118.45,20759.0,106.1982,106.6563,106.1982,106.3958,20759.0
2015-12-04 09:45:00,118.45,118.62,118.36,118.45,30230.0,106.3958,106.5485,106.3149,106.3958,30230.0
2015-12-04 09:50:00,118.49,118.71,118.44,118.59,29041.0,106.4317,106.6293,106.3868,106.5215,29041.0
2015-12-04 09:55:00,118.62,118.71,118.45,118.45,6840.0,106.5485,106.6293,106.3958,106.3958,6840.0
2015-12-04 10:00:00,118.46,118.54,118.39,118.46,19036.0,106.4048,106.4766,106.3419,106.4048,19036.0
2015-12-04 10:05:00,118.45,118.51,118.31,118.38,10296.0,106.3958,106.4497,106.27,106.3329,10296.0
2015-12-04 10:10:00,118.4,118.52,118.32,118.44,14532.0,106.3509,106.4586,106.279,106.3868,14532.0
2015-12-04 10:15:00,118.4,118.53,118.31,118.48,5400.0,106.3509,106.4676,106.27,106.4227,5400.0
2015-12-04 10:20:00,118.52,118.81,118.52,118.74,13772.0,106.4586,106.7191,106.4586,106.6563,13772.0
2015-12-04 10:25:00,118.75,118.79,118.54,118.61,17894.0,106.6652,106.7012,106.4766,106.5395,17894.0
2015-12-04 10:30:00,118.61,118.64,118.51,118.59,13516.0,106.5395,106.5664,106.4497,106.5215,13516.0
2015-12-04 10:35:00,118.59,118.73,118.58,118.71,26273.0,106.5215,106.6473,106.5125,106.6293,26273.0
2015-12-04 10:40:00,118.72,118.81,118.67,118.68,20448.0,106.6383,106.7191,106.5934,106.6024,20448.0
2015-12-04 10:45:00,118.69,118.7,118.61,118.66,11054.0,106.6113,106.6203,106.5395,106.5844,11054.0
2015-12-04 10:50:00,118.69,118.7,118.6,118.62,10542.0,106.6113,106.6203,106.5305,106.5485,10542.0
2015-12-04 10:55:00,118.63,118.75,118.51,118.75,14746.0,106.5575,106.6652,106.4497,106.6652,14746.0
2015-12-04 11:00:00,118.76,118.79,118.63,118.67,10296.0,106.6742,106.7012,106.5575,106.5934,10296.0
2015-12-04 11:05:00,118.68,118.69,118.56,118.6,10147.0,106.6024,106.6113,106.4946,106.5305,10147.0
2015-12-04 11:10:00,118.59,118.7,118.59,118.66,48449.0,106.5215,106.6203,106.5215,106.5844,48449.0
2015-12-04 11:15:00,118.71,118.74,118.69,118.72,4300.0,106.6293,106.6563,106.6113,106.6383,4300.0
2015-12-04 11:20:00,118.73,118.74,118.56,118.58,26734.0,106.6473,106.6563,106.4946,106.5125,26734.0
2015-12-04 11:25:00,118.58,118.59,118.18,118.21,11396.0,106.5125,106.5215,106.1532,106.1802,11396.0
2015-12-04 11:30:00,118.19,118.29,117.95,118.29,44003.0,106.1622,106.2521,105.9467,106.2521,44003.0
2015-12-04 11:35:00,118.29,118.37,118.28,118.33,4617.0,106.2521,106.3239,106.2431,106.288,4617.0
2015-12-04 11:40:00,118.3,118.3,118.13,118.16,4900.0,106.261,106.261,106.1083,106.1353,4900.0
2015-12-04 11:45:00,118.18,118.24,118.03,118.03,4230.0,106.1532,106.2071,106.0185,106.0185,4230.0
2015-12-04 11:50:00,118.03,118.06,117.99,118.01,3951.0,106.0185,106.0455,105.9826,106.0005,3951.0
2015-12-04 11:55:00,118.03,118.15,118.0,118.13,4653.0,106.0185,106.1263,105.9916,106.1083,4653.0
2015-12-04 12:00:00,118.15,118.16,118.08,118.11,4208.0,106.1263,106.1353,106.0634,106.0904,4208.0
2015-12-04 12:05:00,118.12,118.27,118.12,118.21,5490.0,106.0994,106.2341,106.0994,106.1802,5490.0
2015-12-04 12:10:00,118.24,118.28,118.21,118.28,3768.0,106.2071,106.2431,106.1802,106.2431,3768.0
2015-12-04 12:15:00,118.31,118.31,118.13,118.14,5687.0,106.27,106.27,106.1083,106.1173,5687.0
2015-12-04 12:20:00,118.15,118.24,118.13,118.2,10299.0,106.1263,106.2071,106.1083,106.1712,10299.0
2015-12-04 12:25:00,118.26,118.36,118.25,118.25,3234.0,106.2251,106.3149,106.2161,106.2161,3234.0
2015-12-04 12:30:00,118.25,118.54,118.25,118.53,4661.0,106.2161,106.4766,106.2161,106.4676,4661.0
2015-12-04 12:35:00,118.53,118.55,118.42,118.46,17021.0,106.4676,106.4856,106.3688,106.4048,17021.0
2015-12-04 12:40:00,118.46,118.48,118.39,118.43,15510.0,106.4048,106.4227,106.3419,106.3778,15510.0
2015-12-04 12:45:00,118.43,118.46,118.4,118.42,10909.0,106.3778,106.4048,106.3509,106.3688,10909.0
2015-12-04 12:50:00,118.43,118.57,118.42,118.57,8007.0,106.3778,106.5036,106.3688,106.5036,8007.0
2015-12-04 12:55:00,118.54,118.55,118.49,118.54,13871.0,106.4766,106.4856,106.4317,106.4766,13871.0
2015-12-04 13:00:00,118.55,118.55,118.49,118.52,14559.0,106.4856,106.4856,106.4317,106.4586,14559.0
2015-12-04 13:05:00,118.53,118.65,118.49,118.63,13154.0,106.4676,106.5754,106.4317,106.5575,13154.0
2015-12-04 13:10:00,118.61,118.8,118.58,118.8,12044.0,106.5395,106.7102,106.5125,106.7102,12044.0
2015-12-04 13:15:00,118.78,118.98,118.78,118.95,7362.0,106.6922,106.8718,106.6922,106.8449,7362.0
2015-12-04 13:20:00,118.96,119.01,118.9,118.91,3766.0,106.8539,106.8988,106.8,106.809,3766.0
2015-12-04 13:25:00,118.92,118.92,118.83,118.91,5984.0,106.8179,106.8179,106.7371,106.809,5984.0
2015-12-04 13:30:00,118.92,118.93,118.85,118.85,6718.0,106.8179,106.8269,106.7551,106.7551,6718.0
2015-12-04 13:35:00,118.84,118.93,118.81,118.87,6368.0,106.7461,106.8269,106.7191,106.773,6368.0
2015-12-04 13:40:00,118.87,118.9,118.79,118.84,5196.0,106.773,106.8,106.7012,106.7461,5196.0
2015-12-04 13:45:00,118.84,118.84,118.71,118.74,7513.0,106.7461,106.7461,106.6293,106.6563,7513.0
2015-12-04 13:50:00,118.77,118.92,118.77,118.92,5834.0,106.6832,106.8179,106.6832,106.8179,5834.0
2015-12-04 13:55:00,118.93,119.07,118.93,119.06,7621.0,106.8269,106.9527,106.8269,106.9437,7621.0
2015-12-04 14:00:00,119.04,119.09,118.99,119.03,6603.0,106.9257,106.9706,106.8808,106.9167,6603.0
2015-12-04 14:05:00,119.06,119.17,119.04,119.11,5955.0,106.9437,107.0425,106.9257,106.9886,5955.0
2015-12-04 14:10:00,119.15,119.17,119.09,119.11,7037.0,107.0245,107.0425,106.9706,106.9886,7037.0
2015-12-04 14:15:00,119.1,119.1,118.97,118.97,4637.0,106.9796,106.9796,106.8629,106.8629,4637.0
2015-12-04 14:20:00,118.98,119.03,118.96,119.01,6325.0,106.8718,106.9167,106.8539,106.8988,6325.0
2015-12-04 14:25:00,119.01,119.09,118.99,119.06,9043.0,106.8988,106.9706,106.8808,106.9437,9043.0
2015-12-04 14:30:00,119.06,119.07,119.02,119.03,11569.0,106.9437,106.9527,106.9078,106.9167,11569.0
2015-12-04 14:35:00,119.04,119.05,119.0,119.03,19826.0,106.9257,106.9347,106.8898,106.9167,19826.0
2015-12-04 14:40:00,119.03,119.11,119.03,119.11,23827.0,106.9167,106.9886,106.9167,106.9886,23827.0
2015-12-04 14:45:00,119.14,119.3,119.14,119.3,3367.0,107.0156,107.1593,107.0156,107.1593,3367.0
2015-12-04 14:50:00,119.31,119.4,119.28,119.35,7575.0,107.1683,107.2491,107.1413,107.2042,7575.0
2015-12-04 14:55:00,119.36,119.36,119.25,119.26,15937.0,107.2132,107.2132,107.1144,107.1233,15937.0
2015-12-04 15:00:00,119.27,119.29,119.21,119.23,10991.0,107.1323,107.1503,107.0784,107.0964,10991.0
2015-12-04 15:05:00,119.23,119.28,119.15,119.2,34743.0,107.0964,107.1413,107.0245,107.0694,34743.0
2015-12-04 15:10:00,119.19,119.27,119.14,119.17,16015.0,107.0605,107.1323,107.0156,107.0425,16015.0
2015-12-04 15:15:00,119.19,119.19,119.09,119.1,20307.0,107.0605,107.0605,106.9706,106.9796,20307.0
2015-12-04 15:20:00,119.1,119.19,119.07,119.07,11254.0,106.9796,107.0605,106.9527,106.9527,11254.0
2015-12-04 15:25:00,119.08,119.12,119.05,119.12,12936.0,106.9617,106.9976,106.9347,106.9976,12936.0
2015-12-04 15:30:00,119.1,119.1,118.95,119.0,9460.0,106.9796,106.9796,106.8449,106.8898,9460.0
2015-12-04 15:35:00,119.01,119.06,118.97,119.06,6909.0,106.8988,106.9437,106.8629,106.9437,6909.0
2015-12-04 15:40:00,119.04,119.09,118.99,118.99,29054.0,106.9257,106.9706,106.8808,106.8808,29054.0
2015-12-04 15:45:00,119.0,119.11,119.0,119.05,35121.0,106.8898,106.9886,106.8898,106.9347,35121.0
2015-12-04 15:50:00,119.05,119.17,119.05,119.17,14016.0,106.9347,107.0425,106.9347,107.0425,14016.0
2015-12-04 15:55:00,119.17,119.24,119.11,119.21,60288.0,107.0425,107.1054,106.9886,107.0784,60288.0
2015-12-07 09:30:00,118.61,119.27,118.34,119.27,32097.0,106.5395,107.1323,106.297,107.1323,32097.0
2015-12-07 09:35:00,119.25,119.41,118.99,119.41,10280.0,107.1144,107.2581,106.8808,107.2581,10280.0
2015-12-07 09:40:00,119.41,119.49,119.18,119.38,8632.0,107.2581,107.3299,107.0515,107.2311,8632.0
2015-12-07 09:45:00,119.39,119.42,119.17,119.17,5614.0,107.2401,107.2671,107.0425,107.0425,5614.0
2015-12-07 09:50:00,119.16,119.19,118.67,118.67,10181.0,107.0335,107.0605,106.5934,106.5934,10181.0
2015-12-07 09:55:00,118.61,118.61,118.27,118.28,8510.0,106.5395,106.5395,106.2341,106.2431,8510.0
2015-12-07 10:00:00,118.26,118.44,118.23,118.35,11174.0,106.2251,106.3868,106.1982,106.3059,11174.0
2015-12-07 10:05:00,118.35,118.39,118.12,118.25,14819.0,106.3059,106.3419,106.0994,106.2161,14819.0
2015-12-07 10:10:00,118.23,118.47,118.22,118.37,5739.0,106.1982,106.4137,106.1892,106.3239,5739.0
2015-12-07 10:15:00,118.32,118.52,118.32,118.4,4000.0,106.279,106.4586,106.279,106.3509,4000.0
2015-12-07 10:20:00,118.39,118.39,118.18,118.3,4100.0,106.3419,106.3419,106.1532,106.261,4100.0
2015-12-07 10:25:00,118.37,118.37,118.11,118.15,2861.0,106.3239,106.3239,106.0904,106.1263,2861.0
2015-12-07 10:30:00,118.21,118.21,118.04,118.04,3762.0,106.1802,106.1802,106.0275,106.0275,3762.0
2015-12-07 10:35:00,118.03,118.35,117.95,118.35,3851.0,106.0185,106.3059,105.9467,106.3059,3851.0
2015-12-07 10:40:00,118.35,118.35,118.12,118.15,10766.0,106.3059,106.3059,106.0994,106.1263,10766.0
2015-12-07 10:45:00,118.15,118.21,118.0,118.05,4151.0,106.1263,106.1802,105.9916,106.0365,4151.0
2015-12-07 10:50:00,117.99,118.11,117.88,118.11,3630.0,105.9826,106.0904,105.8838,106.0904,3630.0
2015-12-07 10:55:00,118.08,118.14,117.99,118.14,3769.0,106.0634,106.1173,105.9826,106.1173,3769.0
2015-12-07 11:00:00,118.13,118.16,118.04,118.07,2720.0,106.1083,106.1353,106.0275,106.0544,2720.0
2015-12-07 11:05:00,118.06,118.28,118.06,118.22,3596.0,106.0455,106.2431,106.0455,106.1892,3596.0
2015-12-07 11:10:00,118.23,118.23,118.09,118.22,3500.0,106.1982,106.1982,106.0724,106.1892,3500.0
2015-12-07 11:15:00,118.2,118.28,118.18,118.28,5462.0,106.1712,106.2431,106.1532,106.2431,5462.0
2015-12-07 11:20:00,118.31,118.31,117.93,117.93,17405.0,106.27,106.27,105.9287,105.9287,17405.0
2015-12-07 11:25:00,117.93,117.96,117.73,117.77,12730.0,105.9287,105.9556,105.749,105.785,12730.0
2015-12-07 11:30:00,117.82,117.98,117.82,117.98,3000.0,105.8299,105.9736,105.8299,105.9736,3000.0
2015-12-07 11:35:00,117.98,118.07,117.97,118.07,2532.0,105.9736,106.0544,105.9646,106.0544,2532.0
2015-12-07 11:40:00,118.12,118.19,118.07,118.09,4002.0,106.0994,106.1622,106.0544,106.0724,4002.0
2015-12-07 11:45:00,118.02,118.06,117.91,117.98,2115.0,106.0095,106.0455,105.9107,105.9736,2115.0
2015-12-07 11:50:00,118.04,118.19,117.98,118.16,6843.0,106.0275,106.1622,105.9736,106.1353,6843.0
2015-12-07 11:55:00,118.16,118.16,117.93,117.96,7288.0,106.1353,106.1353,105.9287,105.9556,7288.0
2015-12-07 12:00:00,117.94,117.94,117.82,117.85,6000.0,105.9377,105.9377,105.8299,105.8568,6000.0
2015-12-07 12:05:00,117.84,117.91,117.78,117.81,4314.0,105.8478,105.9107,105.794,105.8209,4314.0
2015-12-07 12:10:00,117.81,117.86,117.76,117.86,4681.0,105.8209,105.8658,105.776,105.8658,4681.0
2015-12-07 12:15:00,117.85,118.02,117.85,117.95,8612.0,105.8568,106.0095,105.8568,105.9467,8612.0
2015-12-07 12:20:00,117.94,118.06,117.94,118.02,11217.0,105.9377,106.0455,105.9377,106.0095,11217.0
2015-12-07 12:25:00,118.0,118.0,117.87,117.9,3937.0,105.9916,105.9916,105.8748,105.9017,3937.0
2015-12-07 12:30:00,117.9,117.9,117.7,117.78,3063.0,105.9017,105.9017,105.7221,105.794,3063.0
2015-12-07 12:35:00,117.79,117.9,117.74,117.89,4200.0,105.8029,105.9017,105.758,105.8928,4200.0
2015-12-07 12:40:00,117.9,117.9,117.73,117.73,3481.0,105.9017,105.9017,105.749,105.749,3481.0
2015-12-07 12:45:00,117.69,117.77,117.65,117.72,3020.0,105.7131,105.785,105.6772,105.7401,3020.0
2015-12-07 12:50:00,117.66,117.76,117.66,117.71,1690.0,105.6862,105.776,105.6862,105.7311,1690.0
2015-12-07 12:55:00,117.69,117.69,117.56,117.64,5798.0,105.7131,105.7131,105.5963,105.6682,5798.0
2015-12-07 13:00:00,117.64,117.64,117.55,117.61,3523.0,105.6682,105.6682,105.5874,105.6413,3523.0
2015-12-07 13:05:00,117.61,117.91,117.61,117.87,4977.0,105.6413,105.9107,105.6413,105.8748,4977.0
2015-12-07 13:10:00,117.95,118.06,117.72,117.72,6997.0,105.9467,106.0455,105.7401,105.7401,6997.0
2015-12-07 13:15:00,117.76,118.03,117.73,118.01,10072.0,105.776,106.0185,105.749,106.0005,10072.0
2015-12-07 13:20:00,117.99,118.04,117.9,118.02,8174.0,105.9826,106.0275,105.9017,106.0095,8174.0
2015-12-07 13:25:00,117.98,118.07,117.9,117.97,8094.0,105.9736,106.0544,105.9017,105.9646,8094.0
2015-12-07 13:30:00,117.95,118.02,117.84,117.98,7851.0,105.9467,106.0095,105.8478,105.9736,7851.0
2015-12-07 13:35:00,117.98,118.02,117.92,117.93,7502.0,105.9736,106.0095,105.9197,105.9287,7502.0
2015-12-07 13:40:00,117.9,117.97,117.86,117.9,10914.0,105.9017,105.9646,105.8658,105.9017,10914.0
2015-12-07 13:45:00,117.9,117.94,117.9,117.91,6825.0,105.9017,105.9377,105.9017,105.9107,6825.0
2015-12-07 13:50:00,117.87,117.95,117.87,117.91,2870.0,105.8748,105.9467,105.8748,105.9107,2870.0
2015-12-07 13:55:00,117.89,118.03,117.83,117.99,11435.0,105.8928,106.0185,105.8389,105.9826,11435.0
2015-12-07 14:00:00,117.99,118.01,117.89,117.99,9449.0,105.9826,106.0005,105.8928,105.9826,9449.0
2015-12-07 14:05:00,118.06,118.06,117.97,118.04,10098.0,106.0455,106.0455,105.9646,106.0275,10098.0
2015-12-07 14:10:00,118.07,118.14,118.05,118.14,4136.0,106.0544,106.1173,106.0365,106.1173,4136.0
2015-12-07 14:15:00,118.13,118.17,118.13,118.14,8697.0,106.1083,106.1443,106.1083,106.1173,8697.0
2015-12-07 14:20:00,118.14,118.15,117.94,117.94,9491.0,106.1173,106.1263,105.9377,105.9377,9491.0
2015-12-07 14:25:00,117.96,118.09,117.96,118.05,5234.0,105.9556,106.0724,105.9556,106.0365,5234.0
2015-12-07 14:30:00,118.07,118.2,118.04,118.04,8905.0,106.0544,106.1712,106.0275,106.0275,8905.0
2015-12-07 14:35:00,118.08,118.17,118.05,118.16,2862.0,106.0634,106.1443,106.0365,106.1353,2862.0
2015-12-07 14:40:00,118.14,118.16,118.0,118.0,5804.0,106.1173,106.1353,105.9916,105.9916,5804.0
2015-12-07 14:45:00,117.99,118.05,117.99,118.0,11529.0,105.9826,106.0365,105.9826,105.9916,11529.0
2015-12-07 14:50:00,117.99,118.02,117.97,118.02,4310.0,105.9826,106.0095,105.9646,106.0095,4310.0
2015-12-07 14:55:00,118.04,118.05,117.96,117.99,6102.0,106.0275,106.0365,105.9556,105.9826,6102.0
2015-12-07 15:00:00,117.99,117.99,117.88,117.89,6102.0,105.9826,105.9826,105.8838,105.8928,6102.0
2015-12-07 15:05:00,117.91,117.95,117.85,117.9,8108.0,105.9107,105.9467,105.8568,105.9017,8108.0
2015-12-07 15:10:00,117.87,117.88,117.74,117.79,7677.0,105.8748,105.8838,105.758,105.8029,7677.0
2015-12-07 15:15:00,117.75,117.92,117.75,117.87,11043.0,105.767,105.9197,105.767,105.8748,11043.0
2015-12-07 15:20:00,117.9,118.02,117.9,117.96,7288.0,105.9017,106.0095,105.9017,105.9556,7288.0
2015-12-07 15:25:00,117.99,118.1,117.98,118.05,19366.0,105.9826,106.0814,105.9736,106.0365,19366.0
2015-12-07 15:30:00,118.04,118.09,117.99,118.02,14740.0,106.0275,106.0724,105.9826,106.0095,14740.0
2015-12-07 15:35:00,118.03,118.09,117.94,118.09,8090.0,106.0185,106.0724,105.9377,106.0724,8090.0
2015-12-07 15:40:00,118.1,118.3,118.1,118.3,9929.0,106.0814,106.261,106.0814,106.261,9929.0
2015-12-07 15:45:00,118.31,118.48,118.28,118.48,9739.0,106.27,106.4227,106.2431,106.4227,9739.0
2015-12-07 15:50:00,118.47,118.51,118.36,118.51,14948.0,106.4137,106.4497,106.3149,106.4497,14948.0
2015-12-07 15:55:00,118.51,118.51,118.3,118.38,32591.0,106.4497,106.4497,106.261,106.3329,32591.0
2015-12-08 09:30:00,117.06,117.87,117.0,117.52,25695.0,105.1472,105.8748,105.0933,105.5604,25695.0
2015-12-08 09:35:00,117.4,117.4,116.96,116.96,10895.0,105.4526,105.4526,105.0574,105.0574,10895.0
2015-12-08 09:40:00,117.04,117.38,116.95,117.36,7380.0,105.1293,105.4347,105.0484,105.4167,7380.0
2015-12-08 09:45:00,117.34,117.75,117.34,117.41,38656.0,105.3987,105.767,105.3987,105.4616,38656.0
2015-12-08 09:50:00,117.4,117.51,117.37,117.5,7139.0,105.4526,105.5514,105.4257,105.5424,7139.0
2015-12-08 09:55:00,117.46,117.6,117.12,117.12,4799.0,105.5065,105.6323,105.2011,105.2011,4799.0
2015-12-08 10:00:00,117.12,117.38,117.12,117.22,4936.0,105.2011,105.4347,105.2011,105.2909,4936.0
2015-12-08 10:05:00,117.19,117.3,117.05,117.22,4192.0,105.264,105.3628,105.1382,105.2909,4192.0
2015-12-08 10:10:00,117.23,117.23,116.93,117.06,2968.0,105.2999,105.2999,105.0305,105.1472,2968.0
2015-12-08 10:15:00,117.11,117.15,116.8,116.8,19260.0,105.1921,105.2281,104.9137,104.9137,19260.0
2015-12-08 10:20:00,116.78,116.97,116.78,116.94,2460.0,104.8957,105.0664,104.8957,105.0394,2460.0
2015-12-08 10:25:00,116.9,116.95,116.74,116.85,19869.0,105.0035,105.0484,104.8598,104.9586,19869.0
2015-12-08 10:30:00,116.8,116.89,116.71,116.81,16744.0,104.9137,104.9945,104.8328,104.9227,16744.0
2015-12-08 10:35:00,116.8,116.87,116.74,116.81,34602.0,104.9137,104.9766,104.8598,104.9227,34602.0
2015-12-08 10:40:00,116.87,117.14,116.87,117.07,4515.0,104.9766,105.2191,104.9766,105.1562,4515.0
2015-12-08 10:45:00,117.13,117.17,117.01,117.09,3519.0,105.2101,105.246,105.1023,105.1742,3519.0
2015-12-08 10:50:00,117.12,117.26,117.09,117.17,3600.0,105.2011,105.3269,105.1742,105.246,3600.0
2015-12-08 10:55:00,117.13,117.19,117.11,117.19,3498.0,105.2101,105.264,105.1921,105.264,3498.0
2015-12-08 11:00:00,117.23,117.61,117.23,117.5,28010.0,105.2999,105.6413,105.2999,105.5424,28010.0
2015-12-08 11:05:00,117.54,117.65,117.5,117.64,15504.0,105.5784,105.6772,105.5424,105.6682,15504.0
2015-12-08 11:10:00,117.6,117.6,117.35,117.39,6238.0,105.6323,105.6323,105.4077,105.4436,6238.0
2015-12-08 11:15:00,117.38,117.39,117.25,117.33,12495.0,105.4347,105.4436,105.3179,105.3897,12495.0
2015-12-08 11:20:00,117.34,117.42,117.18,117.21,5300.0,105.3987,105.4706,105.255,105.282,5300.0
2015-12-08 11:25:00,117.18,117.2,117.07,117.11,3727.0,105.255,105.273,105.1562,105.1921,3727.0
2015-12-08 11:30:00,117.07,117.11,116.93,116.93,4654.0,105.1562,105.1921,105.0305,105.0305,4654.0
2015-12-08 11:35:00,116.91,117.07,116.91,116.99,4066.0,105.0125,105.1562,105.0125,105.0843,4066.0
2015-12-08 11:40:00,117.01,117.14,117.01,117.05,3808.0,105.1023,105.2191,105.1023,105.1382,3808.0
2015-12-08 11:45:00,117.05,117.08,116.96,117.03,4158.0,105.1382,105.1652,105.0574,105.1203,4158.0
2015-12-08 11:50:00,116.98,117.0,116.91,116.96,6943.0,105.0754,105.0933,105.0125,105.0574,6943.0
2015-12-08 11:55:00,116.97,117.07,116.93,117.05,3600.0,105.0664,105.1562,105.0305,105.1382,3600.0
2015-12-08 12:00:00,117.02,117.06,116.92,116.92,4487.0,105.1113,105.1472,105.0215,105.0215,4487.0
2015-12-08 12:05:00,116.94,117.02,116.89,116.91,5212.0,105.0394,105.1113,104.9945,105.0125,5212.0
2015-12-08 12:10:00,116.87,116.99,116.86,116.9,5351.0,104.9766,105.0843,104.9676,105.0035,5351.0
2015-12-08 12:15:00,116.89,116.89,116.82,116.84,2800.0,104.9945,104.9945,104.9316,104.9496,2800.0
2015-12-08 12:20:00,116.85,116.98,116.85,116.92,12110.0,104.9586,105.0754,104.9586,105.0215,12110.0
2015-12-08 12:25:00,116.92,116.99,116.89,116.9,5115.0,105.0215,105.0843,104.9945,105.0035,5115.0
2015-12-08 12:30:00,116.9,116.93,116.88,116.92,7991.0,105.0035,105.0305,104.9855,105.0215,7991.0
2015-12-08 12:35:00,116.92,116.95,116.88,116.92,6056.0,105.0215,105.0484,104.9855,105.0215,6056.0
2015-12-08 12:40:00,116.91,116.97,116.88,116.93,2965.0,105.0125,105.0664,104.9855,105.0305,2965.0
2015-12-08 12:45:00,116.93,116.93,116.78,116.79,3037.0,105.0305,105.0305,104.8957,104.9047,3037.0
2015-12-08 12:50:00,116.83,116.99,116.83,116.92,5376.0,104.9406,105.0843,104.9406,105.0215,5376.0
2015-12-08 12:55:00,116.93,116.98,116.92,116.92,3978.0,105.0305,105.0754,105.0215,105.0215,3978.0
2015-12-08 13:00:00,116.94,117.01,116.93,116.99,8789.0,105.0394,105.1023,105.0305,105.0843,8789.0
2015-12-08 13:05:00,117.0,117.01,116.89,116.96,3183.0,105.0933,105.1023,104.9945,105.0574,3183.0
2015-12-08 13:10:00,116.96,117.05,116.89,116.9,3959.0,105.0574,105.1382,104.9945,105.0035,3959.0
2015-12-08 13:15:00,116.89,116.94,116.83,116.84,4218.0,104.9945,105.0394,104.9406,104.9496,4218.0
2015-12-08 13:20:00,116.8,116.82,116.63,116.66,3404.0,104.9137,104.9316,104.761,104.7879,3404.0
2015-12-08 13:25:00,116.66,116.84,116.66,116.78,7235.0,104.7879,104.9496,104.7879,104.8957,7235.0
2015-12-08 13:30:00,116.85,116.89,116.8,116.82,4015.0,104.9586,104.9945,104.9137,104.9316,4015.0
2015-12-08 13:35:00,116.85,116.86,116.74,116.74,3032.0,104.9586,104.9676,104.8598,104.8598,3032.0
2015-12-08 13:40:00,116.73,116.81,116.71,116.78,2813.0,104.8508,104.9227,104.8328,104.8957,2813.0
2015-12-08 13:45:00,116.76,116.82,116.73,116.78,2200.0,104.8778,104.9316,104.8508,104.8957,2200.0
2015-12-08 13:50:00,116.8,116.81,116.75,116.81,2232.0,104.9137,104.9227,104.8688,104.9227,2232.0
2015-12-08 13:55:00,116.81,116.87,116.8,116.84,3732.0,104.9227,104.9766,104.9137,104.9496,3732.0
2015-12-08 14:00:00,116.85,117.06,116.84,117.06,4486.0,104.9586,105.1472,104.9496,105.1472,4486.0
2015-12-08 14:05:00,117.07,117.11,117.03,117.08,13625.0,105.1562,105.1921,105.1203,105.1652,13625.0
2015-12-08 14:10:00,117.08,117.11,117.02,117.04,11354.0,105.1652,105.1921,105.1113,105.1293,11354.0
2015-12-08 14:15:00,117.02,117.07,116.98,117.06,4139.0,105.1113,105.1562,105.0754,105.1472,4139.0
2015-12-08 14:20:00,117.03,117.05,116.96,116.97,1500.0,105.1203,105.1382,105.0574,105.0664,1500.0
2015-12-08 14:25:00,116.96,116.96,116.86,116.91,2936.0,105.0574,105.0574,104.9676,105.0125,2936.0
2015-12-08 14:30:00,116.89,116.99,116.84,116.84,4867.0,104.9945,105.0843,104.9496,104.9496,4867.0
2015-12-08 14:35:00,116.8,116.9,116.79,116.79,4609.0,104.9137,105.0035,104.9047,104.9047,4609.0
2015-12-08 14:40:00,116.82,116.82,116.72,116.75,6289.0,104.9316,104.9316,104.8418,104.8688,6289.0
2015-12-08 14:45:00,116.77,116.92,116.77,116.89,8030.0,104.8867,105.0215,104.8867,104.9945,8030.0
2015-12-08 14:50:00,116.89,116.99,116.83,116.97,7628.0,104.9945,105.0843,104.9406,105.0664,7628.0
2015-12-08 14:55:00,116.95,116.97,116.81,116.81,5567.0,105.0484,105.0664,104.9227,104.9227,5567.0
2015-12-08 15:00:00,116.85,116.85,116.71,116.79,5552.0,104.9586,104.9586,104.8328,104.9047,5552.0
2015-12-08 15:05:00,116.8,116.84,116.77,116.81,6368.0,104.9137,104.9496,104.8867,104.9227,6368.0
2015-12-08 15:10:00,116.8,116.87,116.71,116.71,6344.0,104.9137,104.9766,104.8328,104.8328,6344.0
2015-12-08 15:15:00,116.74,116.75,116.59,116.62,3030.0,104.8598,104.8688,104.7251,104.752,3030.0
2015-12-08 15:20:00,116.62,116.74,116.56,116.72,7788.0,104.752,104.8598,104.6981,104.8418,7788.0
2015-12-08 15:25:00,116.73,116.74,116.46,116.46,13618.0,104.8508,104.8598,104.6083,104.6083,13618.0
2015-12-08 15:30:00,116.44,116.54,116.41,116.48,27254.0,104.5903,104.6801,104.5634,104.6262,27254.0
2015-12-08 15:35:00,116.47,116.52,116.44,116.45,10509.0,104.6173,104.6622,104.5903,104.5993,10509.0
2015-12-08 15:40:00,116.46,116.46,116.32,116.37,20063.0,104.6083,104.6083,104.4825,104.5274,20063.0
2015-12-08 15:45:00,116.34,116.55,116.3,116.53,20982.0,104.5005,104.6891,104.4646,104.6712,20982.0
2015-12-08 15:50:00,116.53,116.54,116.46,116.48,29078.0,104.6712,104.6801,104.6083,104.6262,29078.0
2015-12-08 15:55:00,116.48,116.49,116.34,116.39,52389.0,104.6262,104.6352,104.5005,104.5454,52389.0
2015-12-09 09:30:00,116.84,118.57,116.84,118.5,60700.0,104.9496,106.5036,104.9496,106.4407,60700.0
2015-12-09 09:35:00,118.52,118.65,118.02,118.24,48026.0,106.4586,106.5754,106.0095,106.2071,48026.0
2015-12-09 09:40:00,118.28,118.28,117.94,118.19,5713.0,106.2431,106.2431,105.9377,106.1622,5713.0
2015-12-09 09:45:00,118.08,118.38,118.02,118.02,6870.0,106.0634,106.3329,106.0095,106.0095,6870.0
2015-12-09 09:50:00,118.01,118.09,117.64,117.68,7329.0,106.0005,106.0724,105.6682,105.7041,7329.0
2015-12-09 09:55:00,117.7,117.85,117.61,117.77,6166.0,105.7221,105.8568,105.6413,105.785,6166.0
2015-12-09 10:00:00,117.74,118.22,117.65,118.12,7858.0,105.758,106.1892,105.6772,106.0994,7858.0
2015-12-09 10:05:00,118.13,118.53,118.13,118.53,19596.0,106.1083,106.4676,106.1083,106.4676,19596.0
2015-12-09 10:10:00,118.59,118.96,118.58,118.59,11576.0,106.5215,106.8539,106.5125,106.5215,11576.0
2015-12-09 10:15:00,118.64,118.93,118.48,118.56,8658.0,106.5664,106.8269,106.4227,106.4946,8658.0
2015-12-09 10:20:00,118.6,118.74,118.44,118.67,4200.0,106.5305,106.6563,106.3868,106.5934,4200.0
2015-12-09 10:25:00,118.55,118.71,118.55,118.65,10741.0,106.4856,106.6293,106.4856,106.5754,10741.0
2015-12-09 10:30:00,118.67,119.09,118.67,119.01,15381.0,106.5934,106.9706,106.5934,106.8988,15381.0
2015-12-09 10:35:00,119.04,119.25,118.97,119.22,13192.0,106.9257,107.1144,106.8629,107.0874,13192.0
2015-12-09 10:40:00,119.17,119.28,119.08,119.22,7263.0,107.0425,107.1413,106.9617,107.0874,7263.0
2015-12-09 10:45:00,119.25,119.25,119.06,119.06,3000.0,107.1144,107.1144,106.9437,106.9437,3000.0
2015-12-09 10:50:00,119.06,119.17,119.05,119.09,9290.0,106.9437,107.0425,106.9347,106.9706,9290.0
2015-12-09 10:55:00,119.1,119.13,118.98,119.01,10206.0,106.9796,107.0066,106.8718,106.8988,10206.0
2015-12-09 11:00:00,119.02,119.06,118.88,118.96,5649.0,106.9078,106.9437,106.782,106.8539,5649.0
2015-12-09 11:05:00,118.94,119.06,118.9,118.9,3886.0,106.8359,106.9437,106.8,106.8,3886.0
2015-12-09 11:10:00,118.93,118.95,118.85,118.95,3318.0,106.8269,106.8449,106.7551,106.8449,3318.0
2015-12-09 11:15:00,118.97,118.97,118.6,118.6,8158.0,106.8629,106.8629,106.5305,106.5305,8158.0
2015-12-09 11:20:00,118.56,118.59,118.47,118.47,8997.0,106.4946,106.5215,106.4137,106.4137,8997.0
2015-12-09 11:25:00,118.4,118.44,118.25,118.31,11829.0,106.3509,106.3868,106.2161,106.27,11829.0
2015-12-09 11:30:00,118.32,118.46,118.28,118.28,8530.0,106.279,106.4048,106.2431,106.2431,8530.0
2015-12-09 11:35:00,118.27,118.35,118.08,118.24,5954.0,106.2341,106.3059,106.0634,106.2071,5954.0
2015-12-09 11:40:00,118.36,118.37,117.96,117.96,6000.0,106.3149,106.3239,105.9556,105.9556,6000.0
2015-12-09 11:45:00,117.88,117.88,117.54,117.63,7126.0,105.8838,105.8838,105.5784,105.6592,7126.0
2015-12-09 11:50:00,117.63,117.68,117.54,117.66,12465.0,105.6592,105.7041,105.5784,105.6862,12465.0
2015-12-09 11:55:00,117.67,117.72,117.57,117.57,12258.0,105.6951,105.7401,105.6053,105.6053,12258.0
2015-12-09 12:00:00,117.65,117.7,117.63,117.69,9566.0,105.6772,105.7221,105.6592,105.7131,9566.0
2015-12-09 12:05:00,117.69,117.82,117.69,117.82,1908.0,105.7131,105.8299,105.7131,105.8299,1908.0
2015-12-09 12:10:00,117.88,117.88,117.57,117.58,2915.0,105.8838,105.8838,105.6053,105.6143,2915.0
2015-12-09 12:15:00,117.59,117.61,117.34,117.38,3310.0,105.6233,105.6413,105.3987,105.4347,3310.0
2015-12-09 12:20:00,117.32,117.32,117.07,117.13,3550.0,105.3808,105.3808,105.1562,105.2101,3550.0
2015-12-09 12:25:00,117.1,117.1,116.97,117.04,6455.0,105.1832,105.1832,105.0664,105.1293,6455.0
2015-12-09 12:30:00,117.01,117.05,116.97,117.0,13271.0,105.1023,105.1382,105.0664,105.0933,13271.0
2015-12-09 12:35:00,117.02,117.09,116.87,116.87,24718.0,105.1113,105.1742,104.9766,104.9766,24718.0
2015-12-09 12:40:00,116.82,116.82,116.45,116.61,4976.0,104.9316,104.9316,104.5993,104.743,4976.0
2015-12-09 12:45:00,116.64,117.1,116.64,117.1,4516.0,104.77,105.1832,104.77,105.1832,4516.0
2015-12-09 12:50:00,117.14,117.14,116.93,117.05,2400.0,105.2191,105.2191,105.0305,105.1382,2400.0
2015-12-09 12:55:00,117.01,117.01,116.81,116.83,4823.0,105.1023,105.1023,104.9227,104.9406,4823.0
2015-12-09 13:00:00,116.85,117.1,116.79,116.98,4468.0,104.9586,105.1832,104.9047,105.0754,4468.0
2015-12-09 13:05:00,116.97,116.97,116.72,116.93,4772.0,105.0664,105.0664,104.8418,105.0305,4772.0
2015-12-09 13:10:00,116.92,117.15,116.89,117.12,4103.0,105.0215,105.2281,104.9945,105.2011,4103.0
2015-12-09 13:15:00,117.12,117.12,116.92,116.99,6316.0,105.2011,105.2011,105.0215,105.0843,6316.0
2015-12-09 13:20:00,116.94,117.07,116.85,117.05,2503.0,105.0394,105.1562,104.9586,105.1382,2503.0
2015-12-09 13:25:00,116.97,117.08,116.9,116.98,6579.0,105.0664,105.1652,105.0035,105.0754,6579.0
2015-12-09 13:30:00,116.97,116.97,116.88,116.94,2732.0,105.0664,105.0664,104.9855,105.0394,2732.0
2015-12-09 13:35:00,117.08,117.08,116.85,117.03,2729.0,105.1652,105.1652,104.9586,105.1203,2729.0
2015-12-09 13:40:00,116.98,117.07,116.85,116.85,4100.0,105.0754,105.1562,104.9586,104.9586,4100.0
2015-12-09 13:45:00,116.81,116.99,116.81,116.99,2648.0,104.9227,105.0843,104.9227,105.0843,2648.0
2015-12-09 13:50:00,117.06,117.28,117.04,117.27,4649.0,105.1472,105.3448,105.1293,105.3359,4649.0
2015-12-09 13:55:00,117.23,117.32,117.15,117.15,4047.0,105.2999,105.3808,105.2281,105.2281,4047.0
2015-12-09 14:00:00,117.15,117.21,116.97,117.1,7208.0,105.2281,105.282,105.0664,105.1832,7208.0
2015-12-09 14:05:00,117.07,117.16,117.0,117.01,6071.0,105.1562,105.237,105.0933,105.1023,6071.0
2015-12-09 14:10:00,117.06,117.12,117.0,117.07,2720.0,105.1472,105.2011,105.0933,105.1562,2720.0
2015-12-09 14:15:00,117.06,117.09,116.93,116.97,2551.0,105.1472,105.1742,105.0305,105.0664,2551.0
2015-12-09 14:20:00,116.93,116.96,116.83,116.86,3700.0,105.0305,105.0574,104.9406,104.9676,3700.0
2015-12-09 14:25:00,116.84,116.9,116.8,116.9,5664.0,104.9496,105.0035,104.9137,105.0035,5664.0
2015-12-09 14:30:00,116.87,116.98,116.86,116.87,5788.0,104.9766,105.0754,104.9676,104.9766,5788.0
2015-12-09 14:35:00,116.85,116.93,116.8,116.91,6361.0,104.9586,105.0305,104.9137,105.0125,6361.0
2015-12-09 14:40:00,116.87,116.89,116.74,116.82,6410.0,104.9766,104.9945,104.8598,104.9316,6410.0
2015-12-09 14:45:00,116.86,116.87,116.66,116.66,6179.0,104.9676,104.9766,104.7879,104.7879,6179.0
2015-12-09 14:50:00,116.66,116.68,116.56,116.63,5959.0,104.7879,104.8059,104.6981,104.761,5959.0
2015-12-09 14:55:00,116.61,116.62,116.54,116.55,7054.0,104.743,104.752,104.6801,104.6891,7054.0
2015-12-09 15:00:00,116.53,116.86,116.53,116.84,6297.0,104.6712,104.9676,104.6712,104.9496,6297.0
2015-12-09 15:05:00,116.81,116.83,116.7,116.75,5253.0,104.9227,104.9406,104.8239,104.8688,5253.0
2015-12-09 15:10:00,116.74,116.8,116.66,116.66,6955.0,104.8598,104.9137,104.7879,104.7879,6955.0
2015-12-09 15:15:00,116.7,116.73,116.6,116.62,8493.0,104.8239,104.8508,104.734,104.752,8493.0
2015-12-09 15:20:00,116.61,116.94,116.6,116.94,8395.0,104.743,105.0394,104.734,105.0394,8395.0
2015-12-09 15:25:00,116.91,117.03,116.88,117.0,10995.0,105.0125,105.1203,104.9855,105.0933,10995.0
2015-12-09 15:30:00,117.05,117.16,117.0,117.06,17275.0,105.1382,105.237,105.0933,105.1472,17275.0
2015-12-09 15:35:00,117.07,117.15,117.03,117.04,18203.0,105.1562,105.2281,105.1203,105.1293,18203.0
2015-12-09 15:40:00,117.04,117.1,116.94,116.94,14780.0,105.1293,105.1832,105.0394,105.0394,14780.0
2015-12-09 15:45:00,116.95,117.06,116.85,116.86,23745.0,105.0484,105.1472,104.9586,104.9676,23745.0
2015-12-09 15:50:00,116.86,117.0,116.86,116.97,23795.0,104.9676,105.0933,104.9676,105.0664,23795.0
2015-12-09 15:55:00,116.96,117.02,116.81,116.94,92849.0,105.0574,105.1113,104.9227,105.0394,92849.0
2015-12-10 09:30:00,116.69,117.0,116.64,116.95,13116.0,104.8149,105.0933,104.77,105.0484,13116.0
2015-12-10 09:35:00,116.83,117.21,116.72,116.94,15090.0,104.9406,105.282,104.8418,105.0394,15090.0
2015-12-10 09:40:00,117.05,117.29,116.92,116.92,7135.0,105.1382,105.3538,105.0215,105.0215,7135.0
2015-12-10 09:45:00,116.96,117.13,116.76,116.82,8400.0,105.0574,105.2101,104.8778,104.9316,8400.0
2015-12-10 09:50:00,116.76,116.83,116.66,116.83,10037.0,104.8778,104.9406,104.7879,104.9406,10037.0
2015-12-10 09:55:00,116.81,116.81,116.53,116.73,7890.0,104.9227,104.9227,104.6712,104.8508,7890.0
2015-12-10 10:00:00,116.72,116.88,116.48,116.57,13101.0,104.8418,104.9855,104.6262,104.7071,13101.0
2015-12-10 10:05:00,116.55,116.64,116.4,116.47,5928.0,104.6891,104.77,104.5544,104.6173,5928.0
2015-12-10 10:10:00,116.31,116.32,116.02,116.08,6456.0,104.4735,104.4825,104.2131,104.267,6456.0
2015-12-10 10:15:00,116.08,116.26,116.0,116.15,12900.0,104.267,104.4286,104.1951,104.3298,12900.0
2015-12-10 10:20:00,116.15,116.32,116.0,116.09,13383.0,104.3298,104.4825,104.1951,104.2759,13383.0
2015-12-10 10:25:00,116.08,116.16,115.89,115.9,13300.0,104.267,104.3388,104.0963,104.1053,13300.0
2015-12-10 10:30:00,115.88,116.01,115.71,115.8,13332.0,104.0873,104.2041,103.9346,104.0155,13332.0
2015-12-10 10:35:00,115.89,116.17,115.87,116.17,18192.0,104.0963,104.3478,104.0783,104.3478,18192.0
2015-12-10 10:40:00,116.19,116.65,116.09,116.65,5602.0,104.3658,104.7789,104.2759,104.7789,5602.0
2015-12-10 10:45:00,116.71,116.71,116.37,116.4,5347.0,104.8328,104.8328,104.5274,104.5544,5347.0
2015-12-10 10:50:00,116.47,116.52,116.35,116.47,4674.0,104.6173,104.6622,104.5095,104.6173,4674.0
2015-12-10 10:55:00,116.44,116.53,116.37,116.4,8191.0,104.5903,104.6712,104.5274,104.5544,8191.0
2015-12-10 11:00:00,116.37,116.49,116.3,116.36,8024.0,104.5274,104.6352,104.4646,104.5185,8024.0
2015-12-10 11:05:00,116.37,116.4,116.27,116.4,3709.0,104.5274,104.5544,104.4376,104.5544,3709.0
2015-12-10 11:10:00,116.35,116.43,116.25,116.25,9256.0,104.5095,104.5813,104.4197,104.4197,9256.0
2015-12-10 11:15:00,116.24,116.36,116.2,116.21,8623.0,104.4107,104.5185,104.3747,104.3837,8623.0
2015-12-10 11:20:00,116.27,116.29,116.17,116.17,6366.0,104.4376,104.4556,104.3478,104.3478,6366.0
2015-12-10 11:25:00,116.14,116.19,116.05,116.05,8157.0,104.3208,104.3658,104.24,104.24,8157.0
2015-12-10 11:30:00,116.04,116.05,115.78,115.78,15022.0,104.231,104.24,103.9975,103.9975,15022.0
2015-12-10 11:35:00,115.78,115.82,115.75,115.82,8186.0,103.9975,104.0334,103.9705,104.0334,8186.0
2015-12-10 11:40:00,115.82,115.83,115.74,115.75,6333.0,104.0334,104.0424,103.9616,103.9705,6333.0
2015-12-10 11:45:00,115.75,115.83,115.7,115.78,11151.0,103.9705,104.0424,103.9256,103.9975,11151.0
2015-12-10 11:50:00,115.8,115.82,115.67,115.67,12443.0,104.0155,104.0334,103.8987,103.8987,12443.0
2015-12-10 11:55:00,115.64,115.85,115.63,115.84,9880.0,103.8717,104.0604,103.8628,104.0514,9880.0
2015-12-10 12:00:00,115.85,115.97,115.85,115.94,7824.0,104.0604,104.1682,104.0604,104.1412,7824.0
2015-12-10 12:05:00,115.95,116.02,115.9,115.9,7100.0,104.1502,104.2131,104.1053,104.1053,7100.0
2015-12-10 12:10:00,115.9,115.9,115.67,115.67,3880.0,104.1053,104.1053,103.8987,103.8987,3880.0
2015-12-10 12:15:00,115.71,115.81,115.69,115.7,5665.0,103.9346,104.0244,103.9166,103.9256,5665.0
2015-12-10 12:20:00,115.68,115.99,115.68,115.95,7428.0,103.9077,104.1861,103.9077,104.1502,7428.0
2015-12-10 12:25:00,115.95,116.18,115.95,116.18,4100.0,104.1502,104.3568,104.1502,104.3568,4100.0
2015-12-10 12:30:00,116.15,116.22,116.02,116.11,6160.0,104.3298,104.3927,104.2131,104.2939,6160.0
2015-12-10 12:35:00,116.13,116.33,116.13,116.17,7214.0,104.3119,104.4915,104.3119,104.3478,7214.0
2015-12-10 12:40:00,116.13,116.29,116.11,116.29,7254.0,104.3119,104.4556,104.2939,104.4556,7254.0
2015-12-10 12:45:00,116.3,116.32,116.19,116.28,3642.0,104.4646,104.4825,104.3658,104.4466,3642.0
2015-12-10 12:50:00,116.26,116.36,116.21,116.27,4332.0,104.4286,104.5185,104.3837,104.4376,4332.0
2015-12-10 12:55:00,116.27,116.44,116.27,116.44,5347.0,104.4376,104.5903,104.4376,104.5903,5347.0
2015-12-10 13:00:00,116.45,116.46,116.33,116.39,4974.0,104.5993,104.6083,104.4915,104.5454,4974.0
2015-12-10 13:05:00,116.38,116.54,116.32,116.53,3600.0,104.5364,104.6801,104.4825,104.6712,3600.0
2015-12-10 13:10:00,116.58,116.61,116.37,116.44,4634.0,104.7161,104.743,104.5274,104.5903,4634.0
2015-12-10 13:15:00,116.4,116.44,116.36,116.43,5135.0,104.5544,104.5903,104.5185,104.5813,5135.0
2015-12-10 13:20:00,116.47,116.61,116.47,116.51,6642.0,104.6173,104.743,104.6173,104.6532,6642.0
2015-12-10 13:25:00,116.47,116.54,116.42,116.44,5520.0,104.6173,104.6801,104.5724,104.5903,5520.0
2015-12-10 13:30:00,116.43,116.61,116.41,116.57,5790.0,104.5813,104.743,104.5634,104.7071,5790.0
2015-12-10 13:35:00,116.55,116.64,116.5,116.64,4673.0,104.6891,104.77,104.6442,104.77,4673.0
2015-12-10 13:40:00,116.6,116.6,116.42,116.57,5432.0,104.734,104.734,104.5724,104.7071,5432.0
2015-12-10 13:45:00,116.59,116.68,116.52,116.68,4934.0,104.7251,104.8059,104.6622,104.8059,4934.0
2015-12-10 13:50:00,116.69,116.7,116.56,116.62,3836.0,104.8149,104.8239,104.6981,104.752,3836.0
2015-12-10 13:55:00,116.65,116.72,116.57,116.65,2834.0,104.7789,104.8418,104.7071,104.7789,2834.0
2015-12-10 14:00:00,116.65,116.68,116.56,116.62,5599.0,104.7789,104.8059,104.6981,104.752,5599.0
2015-12-10 14:05:00,116.61,116.71,116.58,116.62,5275.0,104.743,104.8328,104.7161,104.752,5275.0
2015-12-10 14:10:00,116.65,116.65,116.56,116.58,5175.0,104.7789,104.7789,104.6981,104.7161,5175.0
2015-12-10 14:15:00,116.6,116.73,116.57,116.72,7116.0,104.734,104.8508,104.7071,104.8418,7116.0
2015-12-10 14:20:00,116.72,116.76,116.69,116.76,5117.0,104.8418,104.8778,104.8149,104.8778,5117.0
2015-12-10 14:25:00,116.77,117.07,116.73,117.07,9699.0,104.8867,105.1562,104.8508,105.1562,9699.0
2015-12-10 14:30:00,117.08,117.08,116.84,116.84,9690.0,105.1652,105.1652,104.9496,104.9496,9690.0
2015-12-10 14:35:00,116.87,116.9,116.77,116.84,8382.0,104.9766,105.0035,104.8867,104.9496,8382.0
2015-12-10 14:40:00,116.84,117.0,116.84,116.89,6314.0,104.9496,105.0933,104.9496,104.9945,6314.0
2015-12-10 14:45:00,116.84,116.92,116.69,116.69,4330.0,104.9496,105.0215,104.8149,104.8149,4330.0
2015-12-10 14:50:00,116.7,116.74,116.58,116.58,5790.0,104.8239,104.8598,104.7161,104.7161,5790.0
2015-12-10 14:55:00,116.55,116.64,116.54,116.63,6400.0,104.6891,104.77,104.6801,104.761,6400.0
2015-12-10 15:00:00,116.65,116.7,116.52,116.52,6140.0,104.7789,104.8239,104.6622,104.6622,6140.0
2015-12-10 15:05:00,116.52,116.61,116.48,116.49,7299.0,104.6622,104.743,104.6262,104.6352,7299.0
2015-12-10 15:10:00,116.5,116.5,116.3,116.3,8102.0,104.6442,104.6442,104.4646,104.4646,8102.0
2015-12-10 15:15:00,116.31,116.41,116.22,116.22,9927.0,104.4735,104.5634,104.3927,104.3927,9927.0
2015-12-10 15:20:00,116.24,116.26,116.02,116.03,13982.0,104.4107,104.4286,104.2131,104.222,13982.0
2015-12-10 15:25:00,116.02,116.26,115.94,116.26,9983.0,104.2131,104.4286,104.1412,104.4286,9983.0
2015-12-10 15:30:00,116.28,116.31,116.11,116.26,11701.0,104.4466,104.4735,104.2939,104.4286,11701.0
2015-12-10 15:35:00,116.25,116.27,116.14,116.21,9151.0,104.4197,104.4376,104.3208,104.3837,9151.0
2015-12-10 15:40:00,116.21,116.33,116.03,116.08,16282.0,104.3837,104.4915,104.222,104.267,16282.0
2015-12-10 15:45:00,116.06,116.16,115.98,116.09,20844.0,104.249,104.3388,104.1771,104.2759,20844.0
2015-12-10 15:50:00,116.09,116.09,115.91,115.92,27315.0,104.2759,104.2759,104.1143,104.1232,27315.0
2015-12-10 15:55:00,115.9,116.03,115.84,115.97,52899.0,104.1053,104.222,104.0514,104.1682,52899.0
2015-12-11 09:30:00,114.12,114.24,113.68,113.84,53073.0,102.8256,102.9338,102.4292,102.5734,53073.0
2015-12-11 09:35:00,113.94,114.28,113.93,114.2,24118.0,102.6635,102.9698,102.6544,102.8977,24118.0
2015-12-11 09:40:00,114.16,114.23,113.67,113.7,27235.0,102.8617,102.9248,102.4202,102.4472,27235.0
2015-12-11 09:45:00,113.71,113.71,113.16,113.16,37868.0,102.4562,102.4562,101.9606,101.9606,37868.0
2015-12-11 09:50:00,113.16,113.29,112.96,113.16,19786.0,101.9606,102.0778,101.7804,101.9606,19786.0
2015-12-11 09:55:00,113.22,113.48,113.08,113.15,9672.0,102.0147,102.249,101.8886,101.9516,9672.0
2015-12-11 10:00:00,113.11,113.34,112.93,113.33,14108.0,101.9156,102.1228,101.7534,102.1138,14108.0
2015-12-11 10:05:00,113.32,113.68,113.32,113.68,14868.0,102.1048,102.4292,102.1048,102.4292,14868.0
2015-12-11 10:10:00,113.71,113.84,113.58,113.77,6870.0,102.4562,102.5734,102.3391,102.5103,6870.0
2015-12-11 10:15:00,113.72,113.73,113.47,113.58,15333.0,102.4652,102.4742,102.24,102.3391,15333.0
2015-12-11 10:20:00,113.58,113.63,113.42,113.63,10322.0,102.3391,102.3841,102.1949,102.3841,10322.0
2015-12-11 10:25:00,113.6,113.95,113.6,113.83,8480.0,102.3571,102.6725,102.3571,102.5643,8480.0
2015-12-11 10:30:00,113.88,114.11,113.85,113.93,16509.0,102.6094,102.8166,102.5824,102.6544,16509.0
2015-12-11 10:35:00,113.93,114.1,113.89,113.98,18056.0,102.6544,102.8076,102.6184,102.6995,18056.0
2015-12-11 10:40:00,114.02,114.04,113.91,113.91,7110.0,102.7355,102.7536,102.6364,102.6364,7110.0
2015-12-11 10:45:00,113.93,114.06,113.87,113.98,9996.0,102.6544,102.7716,102.6004,102.6995,9996.0
2015-12-11 10:50:00,113.94,113.95,113.76,113.8,16324.0,102.6635,102.6725,102.5013,102.5373,16324.0
2015-12-11 10:55:00,113.77,113.77,113.51,113.55,4000.0,102.5103,102.5103,102.276,102.3121,4000.0
2015-12-11 11:00:00,113.54,113.69,113.5,113.52,6181.0,102.303,102.4382,102.267,102.285,6181.0
2015-12-11 11:05:00,113.55,113.7,113.46,113.66,9120.0,102.3121,102.4472,102.231,102.4112,9120.0
2015-12-11 11:10:00,113.63,113.63,113.45,113.59,9657.0,102.3841,102.3841,102.2219,102.3481,9657.0
2015-12-11 11:15:00,113.56,113.78,113.51,113.78,8818.0,102.3211,102.5193,102.276,102.5193,8818.0
2015-12-11 11:20:00,113.79,113.87,113.68,113.75,6150.0,102.5283,102.6004,102.4292,102.4923,6150.0
2015-12-11 11:25:00,113.73,113.73,113.57,113.57,7821.0,102.4742,102.4742,102.3301,102.3301,7821.0
2015-12-11 11:30:00,113.55,113.57,113.47,113.48,10025.0,102.3121,102.3301,102.24,102.249,10025.0
2015-12-11 11:35:00,113.48,113.48,113.35,113.37,9374.0,102.249,102.249,102.1318,102.1499,9374.0
2015-12-11 11:40:00,113.37,113.61,113.37,113.49,8997.0,102.1499,102.3661,102.1499,102.258,8997.0
2015-12-11 11:45:00,113.47,113.53,113.43,113.5,6025.0,102.24,102.294,102.2039,102.267,6025.0
2015-12-11 11:50:00,113.47,113.48,113.39,113.45,4300.0,102.24,102.249,102.1679,102.2219,4300.0
2015-12-11 11:55:00,113.43,113.48,113.34,113.35,6048.0,102.2039,102.249,102.1228,102.1318,6048.0
2015-12-11 12:00:00,113.33,113.38,113.26,113.38,11034.0,102.1138,102.1589,102.0508,102.1589,11034.0
2015-12-11 12:05:00,113.34,113.36,113.17,113.18,11390.0,102.1228,102.1409,101.9697,101.9787,11390.0
2015-12-11 12:10:00,113.18,113.22,113.08,113.13,10493.0,101.9787,102.0147,101.8886,101.9336,10493.0
2015-12-11 12:15:00,113.14,113.14,112.95,113.0,7500.0,101.9426,101.9426,101.7714,101.8165,7500.0
2015-12-11 12:20:00,113.01,113.08,112.84,112.86,22974.0,101.8255,101.8886,101.6723,101.6903,22974.0
2015-12-11 12:25:00,112.87,112.92,112.68,112.79,18589.0,101.6994,101.7444,101.5282,101.6273,18589.0
2015-12-11 12:30:00,112.81,112.91,112.72,112.9,12516.0,101.6453,101.7354,101.5642,101.7264,12516.0
2015-12-11 12:35:00,112.89,112.94,112.85,112.91,14133.0,101.7174,101.7624,101.6813,101.7354,14133.0
2015-12-11 12:40:00,112.88,112.98,112.82,112.96,12797.0,101.7084,101.7985,101.6543,101.7804,12797.0
2015-12-11 12:45:00,112.96,112.96,112.72,112.74,16910.0,101.7804,101.7804,101.5642,101.5822,16910.0
2015-12-11 12:50:00,112.73,112.79,112.57,112.63,14554.0,101.5732,101.6273,101.429,101.4831,14554.0
2015-12-11 12:55:00,112.62,112.68,112.57,112.64,6610.0,101.4741,101.5282,101.429,101.4921,6610.0
2015-12-11 13:00:00,112.68,112.87,112.66,112.86,10113.0,101.5282,101.6994,101.5101,101.6903,10113.0
2015-12-11 13:05:00,112.88,112.91,112.77,112.89,15868.0,101.7084,101.7354,101.6092,101.7174,15868.0
2015-12-11 13:10:00,112.9,112.92,112.82,112.88,8040.0,101.7264,101.7444,101.6543,101.7084,8040.0
2015-12-11 13:15:00,112.85,112.97,112.75,112.92,10993.0,101.6813,101.7895,101.5912,101.7444,10993.0
2015-12-11 13:20:00,112.93,112.93,112.75,112.75,4584.0,101.7534,101.7534,101.5912,101.5912,4584.0
2015-12-11 13:25:00,112.74,112.79,112.65,112.66,8932.0,101.5822,101.6273,101.5011,101.5101,8932.0
2015-12-11 13:30:00,112.65,112.77,112.61,112.77,8086.0,101.5011,101.6092,101.4651,101.6092,8086.0
2015-12-11 13:35:00,112.84,112.91,112.77,112.86,6129.0,101.6723,101.7354,101.6092,101.6903,6129.0
2015-12-11 13:40:00,112.83,112.94,112.8,112.87,7061.0,101.6633,101.7624,101.6363,101.6994,7061.0
2015-12-11 13:45:00,112.9,112.94,112.79,112.82,9532.0,101.7264,101.7624,101.6273,101.6543,9532.0
2015-12-11 13:50:00,112.8,112.92,112.8,112.86,3267.0,101.6363,101.7444,101.6363,101.6903,3267.0
2015-12-11 13:55:00,112.86,112.88,112.79,112.88,8797.0,101.6903,101.7084,101.6273,101.7084,8797.0
2015-12-11 14:00:00,112.93,113.04,112.87,112.95,12073.0,101.7534,101.8525,101.6994,101.7714,12073.0
2015-12-11 14:05:00,112.96,112.96,112.88,112.93,5655.0,101.7804,101.7804,101.7084,101.7534,5655.0
2015-12-11 14:10:00,112.96,113.13,112.95,113.12,5725.0,101.7804,101.9336,101.7714,101.9246,5725.0
2015-12-11 14:15:00,113.14,113.28,113.12,113.2,9227.0,101.9426,102.0688,101.9246,101.9967,9227.0
2015-12-11 14:20:00,113.2,113.21,113.0,113.0,7030.0,101.9967,102.0057,101.8165,101.8165,7030.0
2015-12-11 14:25:00,113.0,113.07,112.97,113.05,8027.0,101.8165,101.8796,101.7895,101.8615,8027.0
2015-12-11 14:30:00,113.08,113.08,112.92,112.92,7061.0,101.8886,101.8886,101.7444,101.7444,7061.0
2015-12-11 14:35:00,112.89,113.04,112.88,113.04,7398.0,101.7174,101.8525,101.7084,101.8525,7398.0
2015-12-11 14:40:00,113.01,113.05,112.9,112.98,6474.0,101.8255,101.8615,101.7264,101.7985,6474.0
2015-12-11 14:45:00,112.98,112.98,112.86,112.89,8300.0,101.7985,101.7985,101.6903,101.7174,8300.0
2015-12-11 14:50:00,112.87,112.96,112.82,112.89,6537.0,101.6994,101.7804,101.6543,101.7174,6537.0
2015-12-11 14:55:00,112.92,112.92,112.84,112.85,5624.0,101.7444,101.7444,101.6723,101.6813,5624.0
2015-12-11 15:00:00,112.85,112.91,112.83,112.84,10026.0,101.6813,101.7354,101.6633,101.6723,10026.0
2015-12-11 15:05:00,112.87,112.87,112.61,112.65,13207.0,101.6994,101.6994,101.4651,101.5011,13207.0
2015-12-11 15:10:00,112.61,112.72,112.55,112.64,9330.0,101.4651,101.5642,101.411,101.4921,9330.0
2015-12-11 15:15:00,112.63,112.63,112.43,112.43,12550.0,101.4831,101.4831,101.3029,101.3029,12550.0
2015-12-11 15:20:00,112.4,112.46,112.21,112.26,15705.0,101.2759,101.3299,101.1047,101.1497,15705.0
2015-12-11 15:25:00,112.26,112.5,112.25,112.5,25657.0,101.1497,101.366,101.1407,101.366,25657.0
2015-12-11 15:30:00,112.5,112.51,112.29,112.45,24442.0,101.366,101.375,101.1768,101.3209,24442.0
2015-12-11 15:35:00,112.43,112.54,112.4,112.43,25275.0,101.3029,101.402,101.2759,101.3029,25275.0
2015-12-11 15:40:00,112.43,112.52,112.19,112.26,31715.0,101.3029,101.384,101.0866,101.1497,31715.0
2015-12-11 15:45:00,112.28,112.47,112.27,112.43,26737.0,101.1677,101.3389,101.1587,101.3029,26737.0
2015-12-11 15:50:00,112.42,112.53,112.34,112.34,33021.0,101.2939,101.393,101.2218,101.2218,33021.0
2015-12-11 15:55:00,112.34,112.43,112.25,112.39,65199.0,101.2218,101.3029,101.1407,101.2669,65199.0
2015-12-14 09:30:00,112.17,112.76,112.06,112.6,25014.0,101.0686,101.6002,100.9695,101.4561,25014.0
2015-12-14 09:35:00,112.7,112.91,112.65,112.67,13609.0,101.5462,101.7354,101.5011,101.5191,13609.0
2015-12-14 09:40:00,112.78,112.78,112.52,112.52,7563.0,101.6183,101.6183,101.384,101.384,7563.0
2015-12-14 09:45:00,112.52,112.89,112.46,112.89,9866.0,101.384,101.7174,101.3299,101.7174,9866.0
2015-12-14 09:50:00,112.82,112.88,112.63,112.72,25370.0,101.6543,101.7084,101.4831,101.5642,25370.0
2015-12-14 09:55:00,112.65,112.65,112.2,112.32,7784.0,101.5011,101.5011,101.0957,101.2038,7784.0
2015-12-14 10:00:00,112.3,112.36,112.08,112.13,26849.0,101.1858,101.2398,100.9875,101.0326,26849.0
2015-12-14 10:05:00,112.13,112.48,112.07,112.42,18656.0,101.0326,101.3479,100.9785,101.2939,18656.0
2015-12-14 10:10:00,112.39,112.49,111.89,112.03,11361.0,101.2669,101.357,100.8163,100.9425,11361.0
2015-12-14 10:15:00,112.08,112.81,111.98,112.09,13859.0,100.9875,101.6453,100.8974,100.9965,13859.0
2015-12-14 10:20:00,112.11,112.11,111.78,112.01,11702.0,101.0146,101.0146,100.7172,100.9245,11702.0
2015-12-14 10:25:00,112.04,112.04,111.81,111.83,12982.0,100.9515,100.9515,100.7443,100.7623,12982.0
2015-12-14 10:30:00,111.84,112.04,111.77,112.03,31856.0,100.7713,100.9515,100.7082,100.9425,31856.0
2015-12-14 10:35:00,112.03,112.27,111.95,112.17,18626.0,100.9425,101.1587,100.8704,101.0686,18626.0
2015-12-14 10:40:00,112.15,112.28,112.09,112.26,12492.0,101.0506,101.1677,100.9965,101.1497,12492.0
2015-12-14 10:45:00,112.26,112.33,112.1,112.15,7780.0,101.1497,101.2128,101.0056,101.0506,7780.0
2015-12-14 10:50:00,112.07,112.16,112.07,112.08,3107.0,100.9785,101.0596,100.9785,100.9875,3107.0
2015-12-14 10:55:00,112.07,112.33,112.07,112.29,10043.0,100.9785,101.2128,100.9785,101.1768,10043.0
2015-12-14 11:00:00,112.27,112.27,112.07,112.18,4104.0,101.1587,101.1587,100.9785,101.0776,4104.0
2015-12-14 11:05:00,112.12,112.21,112.03,112.03,7660.0,101.0236,101.1047,100.9425,100.9425,7660.0
2015-12-14 11:10:00,112.03,112.09,111.91,112.09,15395.0,100.9425,100.9965,100.8344,100.9965,15395.0
2015-12-14 11:15:00,112.04,112.11,111.9,112.04,17669.0,100.9515,101.0146,100.8254,100.9515,17669.0
2015-12-14 11:20:00,112.1,112.23,112.1,112.22,4867.0,101.0056,101.1227,101.0056,101.1137,4867.0
2015-12-14 11:25:00,112.18,112.28,111.92,112.24,36240.0,101.0776,101.1677,100.8434,101.1317,36240.0
2015-12-14 11:30:00,112.18,112.18,111.93,111.99,5422.0,101.0776,101.0776,100.8524,100.9064,5422.0
2015-12-14 11:35:00,111.97,112.09,111.9,112.05,8861.0,100.8884,100.9965,100.8254,100.9605,8861.0
2015-12-14 11:40:00,112.11,112.19,111.84,112.11,8408.0,101.0146,101.0866,100.7713,101.0146,8408.0
2015-12-14 11:45:00,112.06,112.07,111.99,112.03,4836.0,100.9695,100.9785,100.9064,100.9425,4836.0
2015-12-14 11:50:00,112.06,112.19,111.99,112.18,7934.0,100.9695,101.0866,100.9064,101.0776,7934.0
2015-12-14 11:55:00,112.2,112.4,112.12,112.4,16780.0,101.0957,101.2759,101.0236,101.2759,16780.0
2015-12-14 12:00:00,112.4,112.45,112.35,112.35,12207.0,101.2759,101.3209,101.2308,101.2308,12207.0
2015-12-14 12:05:00,112.33,112.79,112.29,112.73,15639.0,101.2128,101.6273,101.1768,101.5732,15639.0
2015-12-14 12:10:00,112.72,112.92,112.72,112.82,11313.0,101.5642,101.7444,101.5642,101.6543,11313.0
2015-12-14 12:15:00,112.84,113.04,112.79,113.02,19482.0,101.6723,101.8525,101.6273,101.8345,19482.0
2015-12-14 12:20:00,113.02,113.2,112.94,113.2,7672.0,101.8345,101.9967,101.7624,101.9967,7672.0
2015-12-14 12:25:00,113.27,113.53,113.26,113.45,21334.0,102.0598,102.294,102.0508,102.2219,21334.0
2015-12-14 12:30:00,113.48,113.54,113.4,113.43,14747.0,102.249,102.303,102.1769,102.2039,14747.0
2015-12-14 12:35:00,113.4,113.61,113.4,113.54,9157.0,102.1769,102.3661,102.1769,102.303,9157.0
2015-12-14 12:40:00,113.52,113.54,113.33,113.33,9603.0,102.285,102.303,102.1138,102.1138,9603.0
2015-12-14 12:45:00,113.32,113.44,113.23,113.23,6927.0,102.1048,102.2129,102.0237,102.0237,6927.0
2015-12-14 12:50:00,113.23,113.55,113.23,113.52,6383.0,102.0237,102.3121,102.0237,102.285,6383.0
2015-12-14 12:55:00,113.57,113.9,113.55,113.9,11171.0,102.3301,102.6274,102.3121,102.6274,11171.0
2015-12-14 13:00:00,113.84,113.94,113.71,113.76,19472.0,102.5734,102.6635,102.4562,102.5013,19472.0
2015-12-14 13:05:00,113.77,113.79,113.6,113.65,9456.0,102.5103,102.5283,102.3571,102.4022,9456.0
2015-12-14 13:10:00,113.63,113.65,113.48,113.5,5809.0,102.3841,102.4022,102.249,102.267,5809.0
2015-12-14 13:15:00,113.44,113.49,113.35,113.47,5954.0,102.2129,102.258,102.1318,102.24,5954.0
2015-12-14 13:20:00,113.47,113.52,113.19,113.26,8452.0,102.24,102.285,101.9877,102.0508,8452.0
2015-12-14 13:25:00,113.26,113.29,113.18,113.26,6019.0,102.0508,102.0778,101.9787,102.0508,6019.0
2015-12-14 13:30:00,113.26,113.35,113.14,113.23,8050.0,102.0508,102.1318,101.9426,102.0237,8050.0
2015-12-14 13:35:00,113.23,113.32,113.16,113.22,5692.0,102.0237,102.1048,101.9606,102.0147,5692.0
2015-12-14 13:40:00,113.19,113.23,112.97,112.98,7955.0,101.9877,102.0237,101.7895,101.7985,7955.0
2015-12-14 13:45:00,112.97,113.13,112.9,113.13,7522.0,101.7895,101.9336,101.7264,101.9336,7522.0
2015-12-14 13:50:00,113.1,113.11,113.03,113.07,4938.0,101.9066,101.9156,101.8435,101.8796,4938.0
2015-12-14 13:55:00,113.04,113.19,113.01,113.1,6900.0,101.8525,101.9877,101.8255,101.9066,6900.0
2015-12-14 14:00:00,113.12,113.12,112.94,113.0,6215.0,101.9246,101.9246,101.7624,101.8165,6215.0
2015-12-14 14:05:00,113.0,113.16,112.98,113.13,15258.0,101.8165,101.9606,101.7985,101.9336,15258.0
2015-12-14 14:10:00,113.13,113.36,113.07,113.21,11340.0,101.9336,102.1409,101.8796,102.0057,11340.0
2015-12-14 14:15:00,113.25,113.26,113.16,113.22,9425.0,102.0417,102.0508,101.9606,102.0147,9425.0
2015-12-14 14:20:00,113.22,113.23,113.0,113.01,6680.0,102.0147,102.0237,101.8165,101.8255,6680.0
2015-12-14 14:25:00,112.97,113.07,112.93,113.01,8474.0,101.7895,101.8796,101.7534,101.8255,8474.0
2015-12-14 14:30:00,112.98,113.01,112.87,112.92,7775.0,101.7985,101.8255,101.6994,101.7444,7775.0
2015-12-14 14:35:00,112.93,112.98,112.88,112.98,7282.0,101.7534,101.7985,101.7084,101.7985,7282.0
2015-12-14 14:40:00,112.99,113.02,112.92,112.92,5517.0,101.8075,101.8345,101.7444,101.7444,5517.0
2015-12-14 14:45:00,112.93,113.16,112.93,113.13,8371.0,101.7534,101.9606,101.7534,101.9336,8371.0
2015-12-14 14:50:00,113.12,113.49,113.08,113.49,6538.0,101.9246,102.258,101.8886,102.258,6538.0
2015-12-14 14:55:00,113.44,113.44,113.25,113.32,8497.0,102.2129,102.2129,102.0417,102.1048,8497.0
2015-12-14 15:00:00,113.3,113.3,113.08,113.12,8938.0,102.0868,102.0868,101.8886,101.9246,8938.0
2015-12-14 15:05:00,113.07,113.11,112.91,112.99,11639.0,101.8796,101.9156,101.7354,101.8075,11639.0
2015-12-14 15:10:00,113.0,113.04,112.89,112.91,6568.0,101.8165,101.8525,101.7174,101.7354,6568.0
2015-12-14 15:15:00,112.89,113.07,112.87,113.07,7924.0,101.7174,101.8796,101.6994,101.8796,7924.0
2015-12-14 15:20:00,113.09,113.1,112.99,113.04,9981.0,101.8976,101.9066,101.8075,101.8525,9981.0
2015-12-14 15:25:00,113.04,113.09,112.98,113.03,20199.0,101.8525,101.8976,101.7985,101.8435,20199.0
2015-12-14 15:30:00,113.03,113.25,113.02,113.25,15659.0,101.8435,102.0417,101.8345,102.0417,15659.0
2015-12-14 15:35:00,113.25,113.45,113.23,113.3,15925.0,102.0417,102.2219,102.0237,102.0868,15925.0
2015-12-14 15:40:00,113.32,113.33,113.12,113.15,13240.0,102.1048,102.1138,101.9246,101.9516,13240.0
2015-12-14 15:45:00,113.15,113.59,113.13,113.52,36597.0,101.9516,102.3481,101.9336,102.285,36597.0
2015-12-14 15:50:00,113.5,113.57,113.38,113.56,43627.0,102.267,102.3301,102.1589,102.3211,43627.0
2015-12-14 15:55:00,113.58,113.69,113.47,113.65,49662.0,102.3391,102.4382,102.24,102.4022,49662.0
2015-12-15 09:30:00,114.55,114.96,114.29,114.52,24593.0,103.2131,103.5825,102.9788,103.1861,24593.0
2015-12-15 09:35:00,114.63,114.63,113.85,114.16,22952.0,103.2852,103.2852,102.5824,102.8617,22952.0
2015-12-15 09:40:00,114.09,114.63,114.08,114.24,16890.0,102.7986,103.2852,102.7896,102.9338,16890.0
2015-12-15 09:45:00,114.24,114.45,114.22,114.39,10283.0,102.9338,103.123,102.9157,103.0689,10283.0
2015-12-15 09:50:00,114.45,114.63,114.36,114.56,12690.0,103.123,103.2852,103.0419,103.2221,12690.0
2015-12-15 09:55:00,114.59,114.72,114.51,114.54,10163.0,103.2491,103.3663,103.177,103.2041,10163.0
2015-12-15 10:00:00,114.58,114.7,114.47,114.47,5195.0,103.2401,103.3482,103.141,103.141,5195.0
2015-12-15 10:05:00,114.45,114.5,114.19,114.27,6536.0,103.123,103.168,102.8887,102.9608,6536.0
2015-12-15 10:10:00,114.28,114.47,114.28,114.46,5366.0,102.9698,103.141,102.9698,103.132,5366.0
2015-12-15 10:15:00,114.44,114.47,114.23,114.33,17712.0,103.114,103.141,102.9248,103.0149,17712.0
2015-12-15 10:20:00,114.34,114.42,114.18,114.35,10301.0,103.0239,103.0959,102.8797,103.0329,10301.0
2015-12-15 10:25:00,114.37,114.44,114.34,114.34,4010.0,103.0509,103.114,103.0239,103.0239,4010.0
2015-12-15 10:30:00,114.35,114.35,114.03,114.03,5533.0,103.0329,103.0329,102.7445,102.7445,5533.0
2015-12-15 10:35:00,114.06,114.27,114.03,114.27,8008.0,102.7716,102.9608,102.7445,102.9608,8008.0
2015-12-15 10:40:00,114.26,114.47,114.23,114.37,9377.0,102.9518,103.141,102.9248,103.0509,9377.0
2015-12-15 10:45:00,114.33,114.74,114.32,114.64,8760.0,103.0149,103.3843,103.0058,103.2942,8760.0
2015-12-15 10:50:00,114.65,114.65,114.55,114.56,4304.0,103.3032,103.3032,103.2131,103.2221,4304.0
2015-12-15 10:55:00,114.58,114.58,114.36,114.41,4760.0,103.2401,103.2401,103.0419,103.0869,4760.0
2015-12-15 11:00:00,114.32,114.37,114.25,114.27,3812.0,103.0058,103.0509,102.9428,102.9608,3812.0
2015-12-15 11:05:00,114.21,114.29,114.14,114.15,4699.0,102.9067,102.9788,102.8437,102.8527,4699.0
2015-12-15 11:10:00,114.16,114.27,114.06,114.15,6897.0,102.8617,102.9608,102.7716,102.8527,6897.0
2015-12-15 11:15:00,114.14,114.45,114.13,114.4,3965.0,102.8437,103.123,102.8346,103.0779,3965.0
2015-12-15 11:20:00,114.36,114.38,114.21,114.35,4626.0,103.0419,103.0599,102.9067,103.0329,4626.0
2015-12-15 11:25:00,114.33,114.51,114.3,114.31,4504.0,103.0149,103.177,102.9878,102.9968,4504.0
2015-12-15 11:30:00,114.33,114.37,114.21,114.27,2900.0,103.0149,103.0509,102.9067,102.9608,2900.0
2015-12-15 11:35:00,114.2,114.34,114.18,114.18,3436.0,102.8977,103.0239,102.8797,102.8797,3436.0
2015-12-15 11:40:00,114.16,114.18,113.91,113.92,5565.0,102.8617,102.8797,102.6364,102.6454,5565.0
2015-12-15 11:45:00,113.92,114.05,113.92,113.94,6100.0,102.6454,102.7626,102.6454,102.6635,6100.0
2015-12-15 11:50:00,113.96,114.28,113.96,114.25,11675.0,102.6815,102.9698,102.6815,102.9428,11675.0
2015-12-15 11:55:00,114.31,114.31,114.18,114.29,18442.0,102.9968,102.9968,102.8797,102.9788,18442.0
2015-12-15 12:00:00,114.33,114.54,114.23,114.52,7864.0,103.0149,103.2041,102.9248,103.1861,7864.0
2015-12-15 12:05:00,114.52,114.89,114.5,114.82,12456.0,103.1861,103.5194,103.168,103.4564,12456.0
2015-12-15 12:10:00,114.83,114.94,114.7,114.72,15465.0,103.4654,103.5645,103.3482,103.3663,15465.0
2015-12-15 12:15:00,114.77,114.83,114.71,114.72,6810.0,103.4113,103.4654,103.3572,103.3663,6810.0
2015-12-15 12:20:00,114.74,114.91,114.7,114.78,7113.0,103.3843,103.5375,103.3482,103.4203,7113.0
2015-12-15 12:25:00,114.8,114.88,114.77,114.84,4800.0,103.4383,103.5104,103.4113,103.4744,4800.0
2015-12-15 12:30:00,114.81,115.08,114.81,114.99,6566.0,103.4474,103.6906,103.4474,103.6095,6566.0
2015-12-15 12:35:00,115.04,115.21,115.04,115.08,6936.0,103.6546,103.8078,103.6546,103.6906,6936.0
2015-12-15 12:40:00,115.11,115.13,114.95,114.96,5288.0,103.7177,103.7357,103.5735,103.5825,5288.0
2015-12-15 12:45:00,114.93,115.18,114.91,115.03,7483.0,103.5555,103.7807,103.5375,103.6456,7483.0
2015-12-15 12:50:00,115.0,115.14,114.99,115.11,5000.0,103.6185,103.7447,103.6095,103.7177,5000.0
2015-12-15 12:55:00,115.13,115.22,115.09,115.13,8033.0,103.7357,103.8168,103.6996,103.7357,8033.0
2015-12-15 13:00:00,115.16,115.21,114.95,114.95,5749.0,103.7627,103.8078,103.5735,103.5735,5749.0
2015-12-15 13:05:00,114.94,114.98,114.85,114.85,9764.0,103.5645,103.6005,103.4834,103.4834,9764.0
2015-12-15 13:10:00,114.88,114.88,114.72,114.83,15868.0,103.5104,103.5104,103.3663,103.4654,15868.0
2015-12-15 13:15:00,114.8,114.98,114.8,114.85,12675.0,103.4383,103.6005,103.4383,103.4834,12675.0
2015-12-15 13:20:00,114.85,114.91,114.84,114.89,6981.0,103.4834,103.5375,103.4744,103.5194,6981.0
2015-12-15 13:25:00,114.85,114.9,114.83,114.85,5023.0,103.4834,103.5284,103.4654,103.4834,5023.0
2015-12-15 13:30:00,114.83,114.9,114.8,114.85,10224.0,103.4654,103.5284,103.4383,103.4834,10224.0
2015-12-15 13:35:00,114.83,114.98,114.82,114.91,6123.0,103.4654,103.6005,103.4564,103.5375,6123.0
2015-12-15 13:40:00,114.93,114.94,114.8,114.85,7046.0,103.5555,103.5645,103.4383,103.4834,7046.0
2015-12-15 13:45:00,114.86,114.9,114.8,114.86,5213.0,103.4924,103.5284,103.4383,103.4924,5213.0
2015-12-15 13:50:00,114.88,114.93,114.81,114.92,8444.0,103.5104,103.5555,103.4474,103.5465,8444.0
2015-12-15 13:55:00,114.96,115.13,114.96,115.02,5210.0,103.5825,103.7357,103.5825,103.6366,5210.0
2015-12-15 14:00:00,115.02,115.03,114.9,115.01,6302.0,103.6366,103.6456,103.5284,103.6276,6302.0
2015-12-15 14:05:00,115.0,115.08,114.93,114.93,4691.0,103.6185,103.6906,103.5555,103.5555,4691.0
2015-12-15 14:10:00,114.94,115.08,114.94,115.06,5112.0,103.5645,103.6906,103.5645,103.6726,5112.0
2015-12-15 14:15:00,115.04,115.13,115.02,115.05,6435.0,103.6546,103.7357,103.6366,103.6636,6435.0
2015-12-15 14:20:00,115.07,115.11,115.03,115.07,7566.0,103.6816,103.7177,103.6456,103.6816,7566.0
2015-12-15 14:25:00,115.07,115.09,115.03,115.09,6926.0,103.6816,103.6996,103.6456,103.6996,6926.0
2015-12-15 14:30:00,115.1,115.14,115.07,115.08,11948.0,103.7086,103.7447,103.6816,103.6906,11948.0
2015-12-15 14:35:00,115.09,115.14,115.07,115.1,7880.0,103.6996,103.7447,103.6816,103.7086,7880.0
2015-12-15 14:40:00,115.1,115.15,115.07,115.12,11215.0,103.7086,103.7537,103.6816,103.7267,11215.0
2015-12-15 14:45:00,115.09,115.14,115.08,115.12,5350.0,103.6996,103.7447,103.6906,103.7267,5350.0
2015-12-15 14:50:00,115.13,115.19,115.1,115.15,11181.0,103.7357,103.7897,103.7086,103.7537,11181.0
2015-12-15 14:55:00,115.18,115.21,115.11,115.15,6518.0,103.7807,103.8078,103.7177,103.7537,6518.0
2015-12-15 15:00:00,115.15,115.16,114.98,114.98,13379.0,103.7537,103.7627,103.6005,103.6005,13379.0
2015-12-15 15:05:00,114.94,114.95,114.87,114.9,6994.0,103.5645,103.5735,103.5014,103.5284,6994.0
2015-12-15 15:10:00,114.91,114.92,114.74,114.77,6944.0,103.5375,103.5465,103.3843,103.4113,6944.0
2015-12-15 15:15:00,114.77,114.89,114.72,114.86,12672.0,103.4113,103.5194,103.3663,103.4924,12672.0
2015-12-15 15:20:00,114.88,114.88,114.77,114.8,12540.0,103.5104,103.5104,103.4113,103.4383,12540.0
2015-12-15 15:25:00,114.8,114.92,114.77,114.77,12750.0,103.4383,103.5465,103.4113,103.4113,12750.0
2015-12-15 15:30:00,114.75,114.79,114.63,114.7,13726.0,103.3933,103.4293,103.2852,103.3482,13726.0
2015-12-15 15:35:00,114.69,114.81,114.6,114.81,13843.0,103.3392,103.4474,103.2581,103.4474,13843.0
2015-12-15 15:40:00,114.77,114.91,114.72,114.91,12714.0,103.4113,103.5375,103.3663,103.5375,12714.0
2015-12-15 15:45:00,114.85,115.0,114.79,114.98,33830.0,103.4834,103.6185,103.4293,103.6005,33830.0
2015-12-15 15:50:00,114.97,115.0,114.88,114.96,38409.0,103.5915,103.6185,103.5104,103.5825,38409.0
2015-12-15 15:55:00,114.96,115.07,114.8,115.04,143324.0,103.5825,103.6816,103.4383,103.6546,143324.0
2015-12-16 09:30:00,115.67,116.65,115.16,116.63,47523.0,104.2222,105.1052,103.7627,105.0872,47523.0
2015-12-16 09:35:00,116.5,117.02,116.16,116.49,22750.0,104.9701,105.4386,104.6637,104.9611,22750.0
2015-12-16 09:40:00,116.49,116.63,116.41,116.51,6656.0,104.9611,105.0872,104.889,104.9791,6656.0
2015-12-16 09:45:00,116.54,116.7,116.4,116.4,8522.0,105.0061,105.1503,104.88,104.88,8522.0
2015-12-16 09:50:00,116.45,116.85,116.42,116.79,6238.0,104.925,105.2855,104.898,105.2314,6238.0
2015-12-16 09:55:00,116.87,116.89,116.67,116.75,6154.0,105.3035,105.3215,105.1233,105.1953,6154.0
2015-12-16 10:00:00,116.79,116.83,116.63,116.64,13193.0,105.2314,105.2674,105.0872,105.0962,13193.0
2015-12-16 10:05:00,116.64,116.69,116.55,116.65,15397.0,105.0962,105.1413,105.0151,105.1052,15397.0
2015-12-16 10:10:00,116.63,116.81,116.5,116.78,9989.0,105.0872,105.2494,104.9701,105.2224,9989.0
2015-12-16 10:15:00,116.76,116.93,116.61,116.93,10131.0,105.2044,105.3575,105.0692,105.3575,10131.0
2015-12-16 10:20:00,116.93,117.16,116.93,117.06,19827.0,105.3575,105.5648,105.3575,105.4747,19827.0
2015-12-16 10:25:00,117.05,117.05,116.8,116.85,11150.0,105.4657,105.4657,105.2404,105.2855,11150.0
2015-12-16 10:30:00,116.82,116.87,116.63,116.87,13597.0,105.2584,105.3035,105.0872,105.3035,13597.0
2015-12-16 10:35:00,116.79,116.79,116.46,116.75,16923.0,105.2314,105.2314,104.9341,105.1953,16923.0
2015-12-16 10:40:00,116.73,116.75,116.58,116.71,12850.0,105.1773,105.1953,105.0422,105.1593,12850.0
2015-12-16 10:45:00,116.71,116.86,116.58,116.84,14568.0,105.1593,105.2945,105.0422,105.2764,14568.0
2015-12-16 10:50:00,116.86,116.86,116.68,116.7,20313.0,105.2945,105.2945,105.1323,105.1503,20313.0
2015-12-16 10:55:00,116.72,116.88,116.68,116.7,8837.0,105.1683,105.3125,105.1323,105.1503,8837.0
2015-12-16 11:00:00,116.69,116.76,116.53,116.53,14555.0,105.1413,105.2044,104.9971,104.9971,14555.0
2015-12-16 11:05:00,116.56,116.6,116.3,116.3,17239.0,105.0242,105.0602,104.7899,104.7899,17239.0
2015-12-16 11:10:00,116.32,116.69,116.32,116.67,13230.0,104.8079,105.1413,104.8079,105.1233,13230.0
2015-12-16 11:15:00,116.68,116.69,116.46,116.49,8412.0,105.1323,105.1413,104.9341,104.9611,8412.0
2015-12-16 11:20:00,116.49,116.52,116.26,116.26,22079.0,104.9611,104.9881,104.7538,104.7538,22079.0
2015-12-16 11:25:00,116.27,116.31,115.98,115.98,8906.0,104.7629,104.7989,104.5016,104.5016,8906.0
2015-12-16 11:30:00,115.99,116.25,115.97,116.2,17169.0,104.5106,104.7448,104.4925,104.6998,17169.0
2015-12-16 11:35:00,116.23,116.53,116.22,116.5,6350.0,104.7268,104.9971,104.7178,104.9701,6350.0
2015-12-16 11:40:00,116.46,116.55,116.46,116.53,11618.0,104.9341,105.0151,104.9341,104.9971,11618.0
2015-12-16 11:45:00,116.5,116.73,116.43,116.73,24463.0,104.9701,105.1773,104.907,105.1773,24463.0
2015-12-16 11:50:00,116.72,116.73,116.6,116.61,15283.0,105.1683,105.1773,105.0602,105.0692,15283.0
2015-12-16 11:55:00,116.63,116.79,116.53,116.55,7671.0,105.0872,105.2314,104.9971,105.0151,7671.0
2015-12-16 12:00:00,116.56,116.76,116.55,116.76,7697.0,105.0242,105.2044,105.0151,105.2044,7697.0
2015-12-16 12:05:00,116.73,116.73,116.58,116.66,5470.0,105.1773,105.1773,105.0422,105.1143,5470.0
2015-12-16 12:10:00,116.72,116.72,116.56,116.6,5277.0,105.1683,105.1683,105.0242,105.0602,5277.0
2015-12-16 12:15:00,116.61,116.62,116.47,116.52,7255.0,105.0692,105.0782,104.9431,104.9881,7255.0
2015-12-16 12:20:00,116.54,116.61,116.5,116.55,9206.0,105.0061,105.0692,104.9701,105.0151,9206.0
2015-12-16 12:25:00,116.58,116.66,116.54,116.61,6985.0,105.0422,105.1143,105.0061,105.0692,6985.0
2015-12-16 12:30:00,116.6,116.62,116.51,116.6,11497.0,105.0602,105.0782,104.9791,105.0602,11497.0
2015-12-16 12:35:00,116.6,116.68,116.58,116.61,6067.0,105.0602,105.1323,105.0422,105.0692,6067.0
2015-12-16 12:40:00,116.62,116.71,116.58,116.67,6219.0,105.0782,105.1593,105.0422,105.1233,6219.0
2015-12-16 12:45:00,116.64,116.84,116.64,116.7,7936.0,105.0962,105.2764,105.0962,105.1503,7936.0
2015-12-16 12:50:00,116.7,116.72,116.57,116.57,5274.0,105.1503,105.1683,105.0332,105.0332,5274.0
2015-12-16 12:55:00,116.61,116.62,116.48,116.49,8100.0,105.0692,105.0782,104.9521,104.9611,8100.0
2015-12-16 13:00:00,116.52,116.59,116.37,116.59,5636.0,104.9881,105.0512,104.853,105.0512,5636.0
2015-12-16 13:05:00,116.58,116.66,116.51,116.61,7041.0,105.0422,105.1143,104.9791,105.0692,7041.0
2015-12-16 13:10:00,116.59,116.59,116.42,116.42,5600.0,105.0512,105.0512,104.898,104.898,5600.0
2015-12-16 13:15:00,116.4,116.55,116.39,116.51,5800.0,104.88,105.0151,104.871,104.9791,5800.0
2015-12-16 13:20:00,116.56,116.64,116.54,116.61,3988.0,105.0242,105.0962,105.0061,105.0692,3988.0
2015-12-16 13:25:00,116.61,116.72,116.57,116.69,9314.0,105.0692,105.1683,105.0332,105.1413,9314.0
2015-12-16 13:30:00,116.65,116.65,116.43,116.45,5800.0,105.1052,105.1052,104.907,104.925,5800.0
2015-12-16 13:35:00,116.48,116.51,116.39,116.44,4985.0,104.9521,104.9791,104.871,104.916,4985.0
2015-12-16 13:40:00,116.45,116.54,116.4,116.48,3671.0,104.925,105.0061,104.88,104.9521,3671.0
2015-12-16 13:45:00,116.52,116.66,116.46,116.66,6068.0,104.9881,105.1143,104.9341,105.1143,6068.0
2015-12-16 13:50:00,116.66,116.86,116.64,116.8,16970.0,105.1143,105.2945,105.0962,105.2404,16970.0
2015-12-16 13:55:00,116.83,117.4,116.83,117.35,30991.0,105.2674,105.781,105.2674,105.736,30991.0
2015-12-16 14:00:00,117.31,117.65,116.47,117.52,20286.0,105.6999,106.0063,104.9431,105.8891,20286.0
2015-12-16 14:05:00,117.71,117.71,117.21,117.25,30427.0,106.0603,106.0603,105.6098,105.6459,30427.0
2015-12-16 14:10:00,117.21,117.21,116.62,116.88,15149.0,105.6098,105.6098,105.0782,105.3125,15149.0
2015-12-16 14:15:00,116.92,117.09,116.73,116.73,13742.0,105.3485,105.5017,105.1773,105.1773,13742.0
2015-12-16 14:20:00,116.73,116.99,116.68,116.9,9069.0,105.1773,105.4116,105.1323,105.3305,9069.0
2015-12-16 14:25:00,116.88,116.92,116.66,116.83,8821.0,105.3125,105.3485,105.1143,105.2674,8821.0
2015-12-16 14:30:00,116.75,117.05,116.6,117.01,6673.0,105.1953,105.4657,105.0602,105.4296,6673.0
2015-12-16 14:35:00,117.0,117.21,116.91,117.04,7852.0,105.4206,105.6098,105.3395,105.4566,7852.0
2015-12-16 14:40:00,117.02,117.26,116.94,117.17,4463.0,105.4386,105.6549,105.3665,105.5738,4463.0
2015-12-16 14:45:00,117.14,117.25,117.07,117.21,5254.0,105.5468,105.6459,105.4837,105.6098,5254.0
2015-12-16 14:50:00,117.2,117.33,117.07,117.29,4223.0,105.6008,105.7179,105.4837,105.6819,4223.0
2015-12-16 14:55:00,117.3,117.56,117.26,117.56,7929.0,105.6909,105.9252,105.6549,105.9252,7929.0
2015-12-16 15:00:00,117.55,117.65,117.32,117.39,11579.0,105.9162,106.0063,105.7089,105.772,11579.0
2015-12-16 15:05:00,117.41,117.52,117.25,117.31,7884.0,105.79,105.8891,105.6459,105.6999,7884.0
2015-12-16 15:10:00,117.31,117.43,117.16,117.19,10139.0,105.6999,105.8081,105.5648,105.5918,10139.0
2015-12-16 15:15:00,117.19,117.29,117.14,117.22,5420.0,105.5918,105.6819,105.5468,105.6188,5420.0
2015-12-16 15:20:00,117.3,117.39,117.28,117.34,8125.0,105.6909,105.772,105.6729,105.727,8125.0
2015-12-16 15:25:00,117.32,117.63,117.31,117.62,9700.0,105.7089,105.9883,105.6999,105.9792,9700.0
2015-12-16 15:30:00,117.64,117.78,117.58,117.73,18414.0,105.9973,106.1234,105.9432,106.0784,18414.0
2015-12-16 15:35:00,117.72,117.99,117.67,117.95,23666.0,106.0693,106.3126,106.0243,106.2766,23666.0
2015-12-16 15:40:00,117.94,118.05,117.89,117.92,20043.0,106.2676,106.3667,106.2225,106.2496,20043.0
2015-12-16 15:45:00,117.87,118.03,117.86,117.93,19735.0,106.2045,106.3487,106.1955,106.2586,19735.0
2015-12-16 15:50:00,117.96,118.06,117.92,117.95,17166.0,106.2856,106.3757,106.2496,106.2766,17166.0
2015-12-16 15:55:00,117.98,118.03,117.8,117.86,48879.0,106.3036,106.3487,106.1414,106.1955,48879.0
2015-12-17 09:30:00,118.05,118.49,117.29,117.39,34241.0,106.3667,106.7631,105.6819,105.772,34241.0
2015-12-17 09:35:00,117.32,117.58,117.16,117.28,18250.0,105.7089,105.9432,105.5648,105.6729,18250.0
2015-12-17 09:40:00,117.22,117.32,116.94,116.98,7767.0,105.6188,105.7089,105.3665,105.4026,7767.0
2015-12-17 09:45:00,116.87,117.35,116.86,117.33,8266.0,105.3035,105.736,105.2945,105.7179,8266.0
2015-12-17 09:50:00,117.39,117.39,117.18,117.34,5991.0,105.772,105.772,105.5828,105.727,5991.0
2015-12-17 09:55:00,117.28,117.48,117.16,117.38,14723.0,105.6729,105.8531,105.5648,105.763,14723.0
2015-12-17 10:00:00,117.37,117.42,117.05,117.25,4683.0,105.754,105.799,105.4657,105.6459,4683.0
2015-12-17 10:05:00,117.31,117.41,117.22,117.34,7807.0,105.6999,105.79,105.6188,105.727,7807.0
2015-12-17 10:10:00,117.33,117.34,116.95,116.95,18849.0,105.7179,105.727,105.3756,105.3756,18849.0
2015-12-17 10:15:00,116.91,117.05,116.57,116.63,29393.0,105.3395,105.4657,105.0332,105.0872,29393.0
2015-12-17 10:20:00,116.5,116.86,116.48,116.63,14481.0,104.9701,105.2945,104.9521,105.0872,14481.0
2015-12-17 10:25:00,116.65,116.81,116.5,116.81,8025.0,105.1052,105.2494,104.9701,105.2494,8025.0
2015-12-17 10:30:00,116.81,116.93,116.73,116.74,6716.0,105.2494,105.3575,105.1773,105.1863,6716.0
2015-12-17 10:35:00,116.78,116.79,116.6,116.63,5666.0,105.2224,105.2314,105.0602,105.0872,5666.0
2015-12-17 10:40:00,116.58,116.58,116.18,116.24,12497.0,105.0422,105.0422,104.6818,104.7358,12497.0
2015-12-17 10:45:00,116.25,116.4,116.19,116.19,9649.0,104.7448,104.88,104.6908,104.6908,9649.0
2015-12-17 10:50:00,116.12,116.12,115.82,116.02,13164.0,104.6277,104.6277,104.3574,104.5376,13164.0
2015-12-17 10:55:00,116.04,116.09,115.94,116.07,5489.0,104.5556,104.6007,104.4655,104.5826,5489.0
2015-12-17 11:00:00,116.02,116.32,116.0,116.32,6053.0,104.5376,104.8079,104.5196,104.8079,6053.0
2015-12-17 11:05:00,116.35,116.41,116.05,116.16,11999.0,104.8349,104.889,104.5646,104.6637,11999.0
2015-12-17 11:10:00,116.15,116.26,116.08,116.22,4972.0,104.6547,104.7538,104.5917,104.7178,4972.0
2015-12-17 11:15:00,116.21,116.24,115.91,115.92,7781.0,104.7088,104.7358,104.4385,104.4475,7781.0
2015-12-17 11:20:00,115.91,115.93,115.71,115.85,10324.0,104.4385,104.4565,104.2583,104.3844,10324.0
2015-12-17 11:25:00,115.85,115.91,115.74,115.86,5888.0,104.3844,104.4385,104.2853,104.3934,5888.0
2015-12-17 11:30:00,115.86,115.93,115.75,115.83,12049.0,104.3934,104.4565,104.2943,104.3664,12049.0
2015-12-17 11:35:00,115.91,116.21,115.89,116.17,2800.0,104.4385,104.7088,104.4205,104.6728,2800.0
2015-12-17 11:40:00,116.25,116.33,116.25,116.29,2598.0,104.7448,104.8169,104.7448,104.7809,2598.0
2015-12-17 11:45:00,116.28,116.57,116.27,116.57,4584.0,104.7719,105.0332,104.7629,105.0332,4584.0
2015-12-17 11:50:00,116.57,116.57,116.36,116.45,4666.0,105.0332,105.0332,104.8439,104.925,4666.0
2015-12-17 11:55:00,116.47,116.47,116.21,116.24,2715.0,104.9431,104.9431,104.7088,104.7358,2715.0
2015-12-17 12:00:00,116.25,116.25,116.07,116.07,3000.0,104.7448,104.7448,104.5826,104.5826,3000.0
2015-12-17 12:05:00,116.07,116.16,116.07,116.14,4383.0,104.5826,104.6637,104.5826,104.6457,4383.0
2015-12-17 12:10:00,116.19,116.23,116.1,116.21,3664.0,104.6908,104.7268,104.6097,104.7088,3664.0
2015-12-17 12:15:00,116.22,116.42,116.18,116.42,3344.0,104.7178,104.898,104.6818,104.898,3344.0
2015-12-17 12:20:00,116.4,116.42,116.29,116.32,2904.0,104.88,104.898,104.7809,104.8079,2904.0
2015-12-17 12:25:00,116.3,116.33,116.05,116.05,8801.0,104.7899,104.8169,104.5646,104.5646,8801.0
2015-12-17 12:30:00,116.02,116.12,116.0,116.11,2863.0,104.5376,104.6277,104.5196,104.6187,2863.0
2015-12-17 12:35:00,116.07,116.07,115.67,115.72,17398.0,104.5826,104.5826,104.2222,104.2673,17398.0
2015-12-17 12:40:00,115.69,115.75,115.59,115.72,3800.0,104.2403,104.2943,104.1502,104.2673,3800.0
2015-12-17 12:45:00,115.75,115.81,115.66,115.71,5149.0,104.2943,104.3484,104.2132,104.2583,5149.0
2015-12-17 12:50:00,115.7,115.82,115.66,115.75,3694.0,104.2493,104.3574,104.2132,104.2943,3694.0
2015-12-17 12:55:00,115.78,115.98,115.76,115.97,4059.0,104.3214,104.5016,104.3033,104.4925,4059.0
2015-12-17 13:00:00,116.03,116.09,115.94,116.09,6006.0,104.5466,104.6007,104.4655,104.6007,6006.0
2015-12-17 13:05:00,116.08,116.08,116.02,116.05,1100.0,104.5917,104.5917,104.5376,104.5646,1100.0
2015-12-17 13:10:00,116.06,116.18,116.03,116.15,2998.0,104.5736,104.6818,104.5466,104.6547,2998.0
2015-12-17 13:15:00,116.15,116.18,116.12,116.12,2698.0,104.6547,104.6818,104.6277,104.6277,2698.0
2015-12-17 13:20:00,116.1,116.28,116.05,116.27,5749.0,104.6097,104.7719,104.5646,104.7629,5749.0
2015-12-17 13:25:00,116.23,116.23,116.08,116.16,3299.0,104.7268,104.7268,104.5917,104.6637,3299.0
2015-12-17 13:30:00,116.17,116.25,116.12,116.21,4521.0,104.6728,104.7448,104.6277,104.7088,4521.0
2015-12-17 13:35:00,116.22,116.29,116.14,116.29,4017.0,104.7178,104.7809,104.6457,104.7809,4017.0
2015-12-17 13:40:00,116.32,116.44,116.29,116.44,4290.0,104.8079,104.916,104.7809,104.916,4290.0
2015-12-17 13:45:00,116.49,116.71,116.49,116.71,7483.0,104.9611,105.1593,104.9611,105.1593,7483.0
2015-12-17 13:50:00,116.72,116.74,116.59,116.59,4992.0,105.1683,105.1863,105.0512,105.0512,4992.0
2015-12-17 13:55:00,116.59,116.59,116.5,116.5,3760.0,105.0512,105.0512,104.9701,104.9701,3760.0
2015-12-17 14:00:00,116.54,116.55,116.45,116.52,7666.0,105.0061,105.0151,104.925,104.9881,7666.0
2015-12-17 14:05:00,116.53,116.53,116.4,116.42,5075.0,104.9971,104.9971,104.88,104.898,5075.0
2015-12-17 14:10:00,116.39,116.44,116.25,116.29,4463.0,104.871,104.916,104.7448,104.7809,4463.0
2015-12-17 14:15:00,116.33,116.44,116.33,116.42,3199.0,104.8169,104.916,104.8169,104.898,3199.0
2015-12-17 14:20:00,116.38,116.44,116.31,116.41,13111.0,104.862,104.916,104.7989,104.889,13111.0
2015-12-17 14:25:00,116.44,116.51,116.36,116.39,7186.0,104.916,104.9791,104.8439,104.871,7186.0
2015-12-17 14:30:00,116.43,116.44,116.3,116.38,9789.0,104.907,104.916,104.7899,104.862,9789.0
2015-12-17 14:35:00,116.35,116.46,116.35,116.4,10882.0,104.8349,104.9341,104.8349,104.88,10882.0
2015-12-17 14:40:00,116.4,116.43,116.31,116.42,9626.0,104.88,104.907,104.7989,104.898,9626.0
2015-12-17 14:45:00,116.4,116.44,116.29,116.33,9894.0,104.88,104.916,104.7809,104.8169,9894.0
2015-12-17 14:50:00,116.35,116.4,116.2,116.27,6086.0,104.8349,104.88,104.6998,104.7629,6086.0
2015-12-17 14:55:00,116.21,116.28,116.15,116.24,6836.0,104.7088,104.7719,104.6547,104.7358,6836.0
2015-12-17 15:00:00,116.27,116.28,116.14,116.15,7836.0,104.7629,104.7719,104.6457,104.6547,7836.0
2015-12-17 15:05:00,116.15,116.19,116.05,116.1,8701.0,104.6547,104.6908,104.5646,104.6097,8701.0
2015-12-17 15:10:00,116.1,116.25,116.1,116.13,6355.0,104.6097,104.7448,104.6097,104.6367,6355.0
2015-12-17 15:15:00,116.14,116.17,115.93,115.95,11896.0,104.6457,104.6728,104.4565,104.4745,11896.0
2015-12-17 15:20:00,115.93,115.95,115.83,115.87,11867.0,104.4565,104.4745,104.3664,104.4024,11867.0
2015-12-17 15:25:00,115.86,116.01,115.83,115.98,28217.0,104.3934,104.5286,104.3664,104.5016,28217.0
2015-12-17 15:30:00,115.96,116.23,115.9,116.23,14849.0,104.4835,104.7268,104.4295,104.7268,14849.0
2015-12-17 15:35:00,116.22,116.35,116.21,116.23,13852.0,104.7178,104.8349,104.7088,104.7268,13852.0
2015-12-17 15:40:00,116.2,116.21,115.92,115.92,18431.0,104.6998,104.7088,104.4475,104.4475,18431.0
2015-12-17 15:45:00,115.9,115.91,115.77,115.79,23918.0,104.4295,104.4385,104.3123,104.3304,23918.0
2015-12-17 15:50:00,115.8,115.85,115.67,115.68,25403.0,104.3394,104.3844,104.2222,104.2312,25403.0
2015-12-17 15:55:00,115.69,115.69,115.25,115.3,64146.0,104.2403,104.2403,103.8438,103.8889,64146.0
2015-12-18 09:30:00,115.16,115.16,114.57,114.81,151713.0,103.7627,103.7627,103.2311,103.4474,151713.0
2015-12-18 09:35:00,114.91,114.96,114.66,114.71,21947.0,103.5375,103.5825,103.3122,103.3572,21947.0
2015-12-18 09:40:00,114.77,114.99,114.7,114.86,8268.0,103.4113,103.6095,103.3482,103.4924,8268.0
2015-12-18 09:45:00,114.86,115.18,114.82,114.88,12989.0,103.4924,103.7807,103.4564,103.5104,12989.0
2015-12-18 09:50:00,114.88,114.98,114.76,114.77,10159.0,103.5104,103.6005,103.4023,103.4113,10159.0
2015-12-18 09:55:00,114.8,115.04,114.77,114.87,11540.0,103.4383,103.6546,103.4113,103.5014,11540.0
2015-12-18 10:00:00,114.92,114.98,114.63,114.63,5014.0,103.5465,103.6005,103.2852,103.2852,5014.0
2015-12-18 10:05:00,114.59,114.6,114.46,114.46,7213.0,103.2491,103.2581,103.132,103.132,7213.0
2015-12-18 10:10:00,114.46,114.48,114.17,114.21,5547.0,103.132,103.15,102.8707,102.9067,5547.0
2015-12-18 10:15:00,114.2,114.41,114.2,114.35,7358.0,102.8977,103.0869,102.8977,103.0329,7358.0
2015-12-18 10:20:00,114.36,114.73,114.35,114.66,5262.0,103.0419,103.3753,103.0329,103.3122,5262.0
2015-12-18 10:25:00,114.63,114.64,114.32,114.36,7125.0,103.2852,103.2942,103.0058,103.0419,7125.0
2015-12-18 10:30:00,114.32,114.39,113.94,114.1,15490.0,103.0058,103.0689,102.6635,102.8076,15490.0
2015-12-18 10:35:00,114.1,114.35,114.07,114.07,7100.0,102.8076,103.0329,102.7806,102.7806,7100.0
2015-12-18 10:40:00,113.99,114.08,113.93,113.95,10196.0,102.7085,102.7896,102.6544,102.6725,10196.0
2015-12-18 10:45:00,113.97,114.03,113.82,113.82,14904.0,102.6905,102.7445,102.5553,102.5553,14904.0
2015-12-18 10:50:00,113.83,113.95,113.83,113.9,9355.0,102.5643,102.6725,102.5643,102.6274,9355.0
2015-12-18 10:55:00,113.84,113.95,113.83,113.86,5522.0,102.5734,102.6725,102.5643,102.5914,5522.0
2015-12-18 11:00:00,113.85,113.87,113.73,113.87,8572.0,102.5824,102.6004,102.4742,102.6004,8572.0
2015-12-18 11:05:00,113.87,113.96,113.78,113.79,7511.0,102.6004,102.6815,102.5193,102.5283,7511.0
2015-12-18 11:10:00,113.8,113.9,113.79,113.82,15522.0,102.5373,102.6274,102.5283,102.5553,15522.0
2015-12-18 11:15:00,113.83,113.83,113.54,113.65,13324.0,102.5643,102.5643,102.303,102.4022,13324.0
2015-12-18 11:20:00,113.64,113.68,113.5,113.61,7984.0,102.3931,102.4292,102.267,102.3661,7984.0
2015-12-18 11:25:00,113.61,113.82,113.61,113.71,23058.0,102.3661,102.5553,102.3661,102.4562,23058.0
2015-12-18 11:30:00,113.76,113.76,113.59,113.59,21283.0,102.5013,102.5013,102.3481,102.3481,21283.0
2015-12-18 11:35:00,113.59,113.59,113.35,113.41,16115.0,102.3481,102.3481,102.1318,102.1859,16115.0
2015-12-18 11:40:00,113.42,113.62,113.39,113.6,11659.0,102.1949,102.3751,102.1679,102.3571,11659.0
2015-12-18 11:45:00,113.7,113.7,113.56,113.64,6357.0,102.4472,102.4472,102.3211,102.3931,6357.0
2015-12-18 11:50:00,113.64,113.82,113.63,113.77,4768.0,102.3931,102.5553,102.3841,102.5103,4768.0
2015-12-18 11:55:00,113.77,113.8,113.69,113.7,3436.0,102.5103,102.5373,102.4382,102.4472,3436.0
2015-12-18 12:00:00,113.67,113.78,113.6,113.78,8514.0,102.4202,102.5193,102.3571,102.5193,8514.0
2015-12-18 12:05:00,113.77,113.79,113.68,113.72,3289.0,102.5103,102.5283,102.4292,102.4652,3289.0
2015-12-18 12:10:00,113.73,113.75,113.66,113.67,3845.0,102.4742,102.4923,102.4112,102.4202,3845.0
2015-12-18 12:15:00,113.67,113.73,113.4,113.42,11541.0,102.4202,102.4742,102.1769,102.1949,11541.0
2015-12-18 12:20:00,113.44,113.6,113.4,113.4,4936.0,102.2129,102.3571,102.1769,102.1769,4936.0
2015-12-18 12:25:00,113.39,113.74,113.39,113.63,5800.0,102.1679,102.4832,102.1679,102.3841,5800.0
2015-12-18 12:30:00,113.66,113.72,113.53,113.68,6232.0,102.4112,102.4652,102.294,102.4292,6232.0
2015-12-18 12:35:00,113.67,113.67,113.5,113.5,5029.0,102.4202,102.4202,102.267,102.267,5029.0
2015-12-18 12:40:00,113.55,113.66,113.55,113.65,2344.0,102.3121,102.4112,102.3121,102.4022,2344.0
2015-12-18 12:45:00,113.69,113.71,113.54,113.56,4498.0,102.4382,102.4562,102.303,102.3211,4498.0
2015-12-18 12:50:00,113.55,113.63,113.49,113.62,4176.0,102.3121,102.3841,102.258,102.3751,4176.0
2015-12-18 12:55:00,113.67,113.8,113.67,113.71,7503.0,102.4202,102.5373,102.4202,102.4562,7503.0
2015-12-18 13:00:00,113.75,113.79,113.68,113.74,11957.0,102.4923,102.5283,102.4292,102.4832,11957.0
2015-12-18 13:05:00,113.76,114.02,113.76,113.95,6561.0,102.5013,102.7355,102.5013,102.6725,6561.0
2015-12-18 13:10:00,113.95,113.95,113.86,113.89,3350.0,102.6725,102.6725,102.5914,102.6184,3350.0
2015-12-18 13:15:00,113.88,113.89,113.73,113.76,3427.0,102.6094,102.6184,102.4742,102.5013,3427.0
2015-12-18 13:20:00,113.78,113.78,113.63,113.66,4900.0,102.5193,102.5193,102.3841,102.4112,4900.0
2015-12-18 13:25:00,113.65,113.75,113.64,113.67,6551.0,102.4022,102.4923,102.3931,102.4202,6551.0
2015-12-18 13:30:00,113.67,113.76,113.63,113.74,5540.0,102.4202,102.5013,102.3841,102.4832,5540.0
2015-12-18 13:35:00,113.73,113.8,113.67,113.69,2908.0,102.4742,102.5373,102.4202,102.4382,2908.0
2015-12-18 13:40:00,113.66,113.78,113.63,113.73,7949.0,102.4112,102.5193,102.3841,102.4742,7949.0
2015-12-18 13:45:00,113.72,113.72,113.51,113.56,9648.0,102.4652,102.4652,102.276,102.3211,9648.0
2015-12-18 13:50:00,113.56,113.69,113.47,113.48,14950.0,102.3211,102.4382,102.24,102.249,14950.0
2015-12-18 13:55:00,113.5,113.62,113.41,113.51,15860.0,102.267,102.3751,102.1859,102.276,15860.0
2015-12-18 14:00:00,113.48,113.6,113.48,113.51,6063.0,102.249,102.3571,102.249,102.276,6063.0
2015-12-18 14:05:00,113.53,113.62,113.49,113.61,4400.0,102.294,102.3751,102.258,102.3661,4400.0
2015-12-18 14:10:00,113.61,113.69,113.5,113.53,8615.0,102.3661,102.4382,102.267,102.294,8615.0
2015-12-18 14:15:00,113.59,113.59,113.44,113.49,5150.0,102.3481,102.3481,102.2129,102.258,5150.0
2015-12-18 14:20:00,113.54,113.87,113.54,113.87,2877.0,102.303,102.6004,102.303,102.6004,2877.0
2015-12-18 14:25:00,113.82,113.92,113.73,113.86,4293.0,102.5553,102.6454,102.4742,102.5914,4293.0
2015-12-18 14:30:00,113.91,114.02,113.77,113.79,8206.0,102.6364,102.7355,102.5103,102.5283,8206.0
2015-12-18 14:35:00,113.84,113.86,113.7,113.73,3200.0,102.5734,102.5914,102.4472,102.4742,3200.0
2015-12-18 14:40:00,113.73,113.73,113.41,113.44,3980.0,102.4742,102.4742,102.1859,102.2129,3980.0
2015-12-18 14:45:00,113.49,113.53,113.43,113.44,6122.0,102.258,102.294,102.2039,102.2129,6122.0
2015-12-18 14:50:00,113.48,113.5,113.35,113.46,6011.0,102.249,102.267,102.1318,102.231,6011.0
2015-12-18 14:55:00,113.38,113.48,113.33,113.33,5298.0,102.1589,102.249,102.1138,102.1138,5298.0
2015-12-18 15:00:00,113.37,113.48,113.36,113.41,6129.0,102.1499,102.249,102.1409,102.1859,6129.0
2015-12-18 15:05:00,113.44,113.53,113.42,113.53,5713.0,102.2129,102.294,102.1949,102.294,5713.0
2015-12-18 15:10:00,113.55,113.55,113.4,113.4,12289.0,102.3121,102.3121,102.1769,102.1769,12289.0
2015-12-18 15:15:00,113.41,113.41,113.15,113.18,8445.0,102.1859,102.1859,101.9516,101.9787,8445.0
2015-12-18 15:20:00,113.21,113.24,113.05,113.17,6402.0,102.0057,102.0327,101.8615,101.9697,6402.0
2015-12-18 15:25:00,113.2,113.35,113.2,113.25,9076.0,101.9967,102.1318,101.9967,102.0417,9076.0
2015-12-18 15:30:00,113.24,113.37,113.16,113.28,19315.0,102.0327,102.1499,101.9606,102.0688,19315.0
2015-12-18 15:35:00,113.29,113.35,113.23,113.25,18448.0,102.0778,102.1318,102.0237,102.0417,18448.0
2015-12-18 15:40:00,113.24,113.35,113.22,113.35,20997.0,102.0327,102.1318,102.0147,102.1318,20997.0
2015-12-18 15:45:00,113.35,113.37,113.12,113.12,43050.0,102.1318,102.1499,101.9246,101.9246,43050.0
2015-12-18 15:50:00,113.12,113.16,112.86,112.86,46933.0,101.9246,101.9606,101.6903,101.6903,46933.0
2015-12-18 15:55:00,112.87,112.88,112.58,112.62,141667.0,101.6994,101.7084,101.4381,101.4741,141667.0
2015-12-21 09:30:00,113.32,113.72,113.32,113.45,12023.0,102.1048,102.4652,102.1048,102.2219,12023.0
2015-12-21 09:35:00,113.4,113.46,113.21,113.21,4310.0,102.1769,102.231,102.0057,102.0057,4310.0
2015-12-21 09:40:00,113.12,113.36,113.12,113.25,10724.0,101.9246,102.1409,101.9246,102.0417,10724.0
2015-12-21 09:45:00,113.2,113.29,113.02,113.25,10563.0,101.9967,102.0778,101.8345,102.0417,10563.0
2015-12-21 09:50:00,113.28,113.35,112.99,113.25,14174.0,102.0688,102.1318,101.8075,102.0417,14174.0
2015-12-21 09:55:00,113.21,113.42,113.16,113.35,5058.0,102.0057,102.1949,101.9606,102.1318,5058.0
2015-12-21 10:00:00,113.35,113.61,113.28,113.56,11418.0,102.1318,102.3661,102.0688,102.3211,11418.0
2015-12-21 10:05:00,113.56,113.6,113.36,113.5,9423.0,102.3211,102.3571,102.1409,102.267,9423.0
2015-12-21 10:10:00,113.57,113.62,113.32,113.35,7795.0,102.3301,102.3751,102.1048,102.1318,7795.0
2015-12-21 10:15:00,113.4,113.46,113.37,113.44,10832.0,102.1769,102.231,102.1499,102.2129,10832.0
2015-12-21 10:20:00,113.4,113.69,113.36,113.63,8210.0,102.1769,102.4382,102.1409,102.3841,8210.0
2015-12-21 10:25:00,113.64,113.71,113.57,113.66,4328.0,102.3931,102.4562,102.3301,102.4112,4328.0
2015-12-21 10:30:00,113.69,113.81,113.56,113.81,4874.0,102.4382,102.5463,102.3211,102.5463,4874.0
2015-12-21 10:35:00,113.85,113.9,113.61,113.62,3900.0,102.5824,102.6274,102.3661,102.3751,3900.0
2015-12-21 10:40:00,113.59,113.7,113.53,113.61,6885.0,102.3481,102.4472,102.294,102.3661,6885.0
2015-12-21 10:45:00,113.63,113.63,113.2,113.2,7003.0,102.3841,102.3841,101.9967,101.9967,7003.0
2015-12-21 10:50:00,113.23,113.28,113.19,113.21,5100.0,102.0237,102.0688,101.9877,102.0057,5100.0
2015-12-21 10:55:00,113.2,113.29,113.18,113.28,4010.0,101.9967,102.0778,101.9787,102.0688,4010.0
2015-12-21 11:00:00,113.35,113.4,113.25,113.33,4050.0,102.1318,102.1769,102.0417,102.1138,4050.0
2015-12-21 11:05:00,113.31,113.4,113.27,113.34,5342.0,102.0958,102.1769,102.0598,102.1228,5342.0
2015-12-21 11:10:00,113.32,113.37,113.2,113.21,3254.0,102.1048,102.1499,101.9967,102.0057,3254.0
2015-12-21 11:15:00,113.17,113.2,113.1,113.13,3500.0,101.9697,101.9967,101.9066,101.9336,3500.0
2015-12-21 11:20:00,113.15,113.2,113.06,113.09,4528.0,101.9516,101.9967,101.8705,101.8976,4528.0
2015-12-21 11:25:00,113.04,113.12,113.0,113.11,9795.0,101.8525,101.9246,101.8165,101.9156,9795.0
2015-12-21 11:30:00,113.1,113.1,112.79,112.79,10110.0,101.9066,101.9066,101.6273,101.6273,10110.0
2015-12-21 11:35:00,112.79,112.95,112.77,112.85,4910.0,101.6273,101.7714,101.6092,101.6813,4910.0
2015-12-21 11:40:00,112.84,112.91,112.76,112.9,3366.0,101.6723,101.7354,101.6002,101.7264,3366.0
2015-12-21 11:45:00,112.85,112.89,112.68,112.76,4519.0,101.6813,101.7174,101.5282,101.6002,4519.0
2015-12-21 11:50:00,112.73,112.73,112.61,112.63,3195.0,101.5732,101.5732,101.4651,101.4831,3195.0
2015-12-21 11:55:00,112.61,112.84,112.6,112.84,5033.0,101.4651,101.6723,101.4561,101.6723,5033.0
2015-12-21 12:00:00,112.82,112.82,112.74,112.76,3200.0,101.6543,101.6543,101.5822,101.6002,3200.0
2015-12-21 12:05:00,112.77,112.89,112.76,112.84,5364.0,101.6092,101.7174,101.6002,101.6723,5364.0
2015-12-21 12:10:00,112.88,113.04,112.88,112.98,5729.0,101.7084,101.8525,101.7084,101.7985,5729.0
2015-12-21 12:15:00,113.03,113.03,112.85,112.93,4195.0,101.8435,101.8435,101.6813,101.7534,4195.0
2015-12-21 12:20:00,112.96,113.01,112.91,112.97,2806.0,101.7804,101.8255,101.7354,101.7895,2806.0
2015-12-21 12:25:00,112.98,113.01,112.9,112.99,6285.0,101.7985,101.8255,101.7264,101.8075,6285.0
2015-12-21 12:30:00,112.98,113.07,112.96,113.0,6038.0,101.7985,101.8796,101.7804,101.8165,6038.0
2015-12-21 12:35:00,113.0,113.05,112.94,112.98,10724.0,101.8165,101.8615,101.7624,101.7985,10724.0
2015-12-21 12:40:00,112.98,113.02,112.92,112.94,3965.0,101.7985,101.8345,101.7444,101.7624,3965.0
2015-12-21 12:45:00,112.96,113.0,112.87,112.88,5375.0,101.7804,101.8165,101.6994,101.7084,5375.0
2015-12-21 12:50:00,112.89,113.01,112.89,112.95,3205.0,101.7174,101.8255,101.7174,101.7714,3205.0
2015-12-21 12:55:00,112.93,113.13,112.93,113.08,6540.0,101.7534,101.9336,101.7534,101.8886,6540.0
2015-12-21 13:00:00,113.09,113.16,113.05,113.15,4000.0,101.8976,101.9606,101.8615,101.9516,4000.0
2015-12-21 13:05:00,113.15,113.16,113.07,113.15,3853.0,101.9516,101.9606,101.8796,101.9516,3853.0
2015-12-21 13:10:00,113.18,113.3,113.15,113.29,2241.0,101.9787,102.0868,101.9516,102.0778,2241.0
2015-12-21 13:15:00,113.31,113.32,113.2,113.23,4610.0,102.0958,102.1048,101.9967,102.0237,4610.0
2015-12-21 13:20:00,113.24,113.24,113.2,113.21,4200.0,102.0327,102.0327,101.9967,102.0057,4200.0
2015-12-21 13:25:00,113.22,113.3,113.22,113.28,5505.0,102.0147,102.0868,102.0147,102.0688,5505.0
2015-12-21 13:30:00,113.28,113.42,113.28,113.4,4531.0,102.0688,102.1949,102.0688,102.1769,4531.0
2015-12-21 13:35:00,113.43,113.44,113.37,113.39,3535.0,102.2039,102.2129,102.1499,102.1679,3535.0
2015-12-21 13:40:00,113.39,113.43,113.34,113.34,4657.0,102.1679,102.2039,102.1228,102.1228,4657.0
2015-12-21 13:45:00,113.36,113.36,113.28,113.3,4600.0,102.1409,102.1409,102.0688,102.0868,4600.0
2015-12-21 13:50:00,113.31,113.32,113.21,113.25,5475.0,102.0958,102.1048,102.0057,102.0417,5475.0
2015-12-21 13:55:00,113.22,113.26,113.18,113.26,5700.0,102.0147,102.0508,101.9787,102.0508,5700.0
2015-12-21 14:00:00,113.28,113.32,113.23,113.31,6973.0,102.0688,102.1048,102.0237,102.0958,6973.0
2015-12-21 14:05:00,113.29,113.33,113.26,113.33,4712.0,102.0778,102.1138,102.0508,102.1138,4712.0
2015-12-21 14:10:00,113.32,113.34,113.2,113.29,7429.0,102.1048,102.1228,101.9967,102.0778,7429.0
2015-12-21 14:15:00,113.25,113.28,113.08,113.11,4560.0,102.0417,102.0688,101.8886,101.9156,4560.0
2015-12-21 14:20:00,113.09,113.11,113.03,113.08,5800.0,101.8976,101.9156,101.8435,101.8886,5800.0
2015-12-21 14:25:00,113.05,113.05,112.9,112.9,4589.0,101.8615,101.8615,101.7264,101.7264,4589.0
2015-12-21 14:30:00,112.88,112.93,112.86,112.86,10081.0,101.7084,101.7534,101.6903,101.6903,10081.0
2015-12-21 14:35:00,112.84,112.95,112.84,112.94,4553.0,101.6723,101.7714,101.6723,101.7624,4553.0
2015-12-21 14:40:00,112.94,112.94,112.8,112.88,4200.0,101.7624,101.7624,101.6363,101.7084,4200.0
2015-12-21 14:45:00,112.91,112.99,112.87,112.98,4824.0,101.7354,101.8075,101.6994,101.7985,4824.0
2015-12-21 14:50:00,112.97,113.07,112.97,113.04,4597.0,101.7895,101.8796,101.7895,101.8525,4597.0
2015-12-21 14:55:00,113.02,113.11,113.01,113.05,8485.0,101.8345,101.9156,101.8255,101.8615,8485.0
2015-12-21 15:00:00,113.04,113.04,112.92,112.95,19382.0,101.8525,101.8525,101.7444,101.7714,19382.0
2015-12-21 15:05:00,112.98,112.99,112.83,112.85,5631.0,101.7985,101.8075,101.6633,101.6813,5631.0
2015-12-21 15:10:00,112.82,112.84,112.69,112.72,10270.0,101.6543,101.6723,101.5372,101.5642,10270.0
2015-12-21 15:15:00,112.74,112.84,112.74,112.81,12339.0,101.5822,101.6723,101.5822,101.6453,12339.0
2015-12-21 15:20:00,112.81,112.82,112.76,112.79,7595.0,101.6453,101.6543,101.6002,101.6273,7595.0
2015-12-21 15:25:00,112.79,112.84,112.7,112.78,15558.0,101.6273,101.6723,101.5462,101.6183,15558.0
2015-12-21 15:30:00,112.78,112.81,112.67,112.67,21830.0,101.6183,101.6453,101.5191,101.5191,21830.0
2015-12-21 15:35:00,112.67,112.9,112.6,112.85,17222.0,101.5191,101.7264,101.4561,101.6813,17222.0
2015-12-21 15:40:00,112.84,112.99,112.83,112.9,8967.0,101.6723,101.8075,101.6633,101.7264,8967.0
2015-12-21 15:45:00,112.9,113.08,112.85,113.01,19947.0,101.7264,101.8886,101.6813,101.8255,19947.0
2015-12-21 15:50:00,113.02,113.11,113.0,113.1,20794.0,101.8345,101.9156,101.8165,101.9066,20794.0
2015-12-21 15:55:00,113.1,113.25,113.09,113.22,55481.0,101.9066,102.0417,101.8976,102.0147,55481.0
2015-12-22 09:30:00,113.98,114.12,113.15,113.82,17490.0,102.6995,102.8256,101.9516,102.5553,17490.0
2015-12-22 09:35:00,113.83,113.83,113.57,113.62,3389.0,102.5643,102.5643,102.3301,102.3751,3389.0
2015-12-22 09:40:00,113.78,113.89,113.7,113.89,3402.0,102.5193,102.6184,102.4472,102.6184,3402.0
2015-12-22 09:45:00,113.89,113.96,113.58,113.69,10636.0,102.6184,102.6815,102.3391,102.4382,10636.0
2015-12-22 09:50:00,113.65,113.71,113.4,113.53,4969.0,102.4022,102.4562,102.1769,102.294,4969.0
2015-12-22 09:55:00,113.55,113.63,113.36,113.44,10879.0,102.3121,102.3841,102.1409,102.2129,10879.0
2015-12-22 10:00:00,113.43,113.65,113.43,113.53,6909.0,102.2039,102.4022,102.2039,102.294,6909.0
2015-12-22 10:05:00,113.57,113.65,113.49,113.65,3770.0,102.3301,102.4022,102.258,102.4022,3770.0
2015-12-22 10:10:00,113.64,113.69,113.59,113.66,5260.0,102.3931,102.4382,102.3481,102.4112,5260.0
2015-12-22 10:15:00,113.61,113.62,113.45,113.55,8772.0,102.3661,102.3751,102.2219,102.3121,8772.0
2015-12-22 10:20:00,113.56,113.88,113.56,113.88,2350.0,102.3211,102.6094,102.3211,102.6094,2350.0
2015-12-22 10:25:00,113.85,113.98,113.84,113.92,2335.0,102.5824,102.6995,102.5734,102.6454,2335.0
2015-12-22 10:30:00,113.91,113.97,113.76,113.78,2260.0,102.6364,102.6905,102.5013,102.5193,2260.0
2015-12-22 10:35:00,113.76,113.88,113.76,113.85,4626.0,102.5013,102.6094,102.5013,102.5824,4626.0
2015-12-22 10:40:00,113.86,113.89,113.71,113.71,3815.0,102.5914,102.6184,102.4562,102.4562,3815.0
2015-12-22 10:45:00,113.7,113.76,113.61,113.68,3675.0,102.4472,102.5013,102.3661,102.4292,3675.0
2015-12-22 10:50:00,113.69,113.69,113.59,113.67,4500.0,102.4382,102.4382,102.3481,102.4202,4500.0
2015-12-22 10:55:00,113.66,113.85,113.56,113.69,30015.0,102.4112,102.5824,102.3211,102.4382,30015.0
2015-12-22 11:00:00,113.7,113.77,113.62,113.72,10426.0,102.4472,102.5103,102.3751,102.4652,10426.0
2015-12-22 11:05:00,113.73,113.79,113.69,113.78,14500.0,102.4742,102.5283,102.4382,102.5193,14500.0
2015-12-22 11:10:00,113.77,113.82,113.73,113.77,8055.0,102.5103,102.5553,102.4742,102.5103,8055.0
2015-12-22 11:15:00,113.75,113.78,113.7,113.73,4095.0,102.4923,102.5193,102.4472,102.4742,4095.0
2015-12-22 11:20:00,113.76,113.8,113.67,113.67,2104.0,102.5013,102.5373,102.4202,102.4202,2104.0
2015-12-22 11:25:00,113.63,113.63,113.36,113.62,8222.0,102.3841,102.3841,102.1409,102.3751,8222.0
2015-12-22 11:30:00,113.64,113.69,113.6,113.63,2634.0,102.3931,102.4382,102.3571,102.3841,2634.0
2015-12-22 11:35:00,113.7,113.79,113.66,113.7,15846.0,102.4472,102.5283,102.4112,102.4472,15846.0
2015-12-22 11:40:00,113.71,113.78,113.68,113.73,8422.0,102.4562,102.5193,102.4292,102.4742,8422.0
2015-12-22 11:45:00,113.72,113.74,113.68,113.72,2000.0,102.4652,102.4832,102.4292,102.4652,2000.0
2015-12-22 11:50:00,113.71,113.74,113.54,113.57,7421.0,102.4562,102.4832,102.303,102.3301,7421.0
2015-12-22 11:55:00,113.61,113.7,113.6,113.67,3728.0,102.3661,102.4472,102.3571,102.4202,3728.0
2015-12-22 12:00:00,113.71,113.74,113.62,113.67,3262.0,102.4562,102.4832,102.3751,102.4202,3262.0
2015-12-22 12:05:00,113.66,113.69,113.6,113.69,3405.0,102.4112,102.4382,102.3571,102.4382,3405.0
2015-12-22 12:10:00,113.67,113.68,113.57,113.68,3660.0,102.4202,102.4292,102.3301,102.4292,3660.0
2015-12-22 12:15:00,113.68,113.83,113.56,113.81,9750.0,102.4292,102.5643,102.3211,102.5463,9750.0
2015-12-22 12:20:00,113.76,113.77,113.64,113.69,8598.0,102.5013,102.5103,102.3931,102.4382,8598.0
2015-12-22 12:25:00,113.73,113.76,113.68,113.74,1792.0,102.4742,102.5013,102.4292,102.4832,1792.0
2015-12-22 12:30:00,113.76,113.86,113.74,113.84,3254.0,102.5013,102.5914,102.4832,102.5734,3254.0
2015-12-22 12:35:00,113.86,113.93,113.85,113.89,4705.0,102.5914,102.6544,102.5824,102.6184,4705.0
2015-12-22 12:40:00,113.93,113.94,113.87,113.9,3236.0,102.6544,102.6635,102.6004,102.6274,3236.0
2015-12-22 12:45:00,113.95,113.95,113.87,113.92,6072.0,102.6725,102.6725,102.6004,102.6454,6072.0
2015-12-22 12:50:00,113.9,113.96,113.89,113.93,5300.0,102.6274,102.6815,102.6184,102.6544,5300.0
2015-12-22 12:55:00,113.95,114.01,113.93,114.0,4811.0,102.6725,102.7265,102.6544,102.7175,4811.0
2015-12-22 13:00:00,114.0,114.07,114.0,114.06,6130.0,102.7175,102.7806,102.7175,102.7716,6130.0
2015-12-22 13:05:00,114.07,114.08,113.97,113.98,25237.0,102.7806,102.7896,102.6905,102.6995,25237.0
2015-12-22 13:10:00,113.98,114.07,113.96,114.0,5244.0,102.6995,102.7806,102.6815,102.7175,5244.0
2015-12-22 13:15:00,114.02,114.09,114.02,114.09,3500.0,102.7355,102.7986,102.7355,102.7986,3500.0
2015-12-22 13:20:00,114.09,114.14,114.04,114.08,4471.0,102.7986,102.8437,102.7536,102.7896,4471.0
2015-12-22 13:25:00,114.06,114.13,114.06,114.1,3401.0,102.7716,102.8346,102.7716,102.8076,3401.0
2015-12-22 13:30:00,114.1,114.1,113.92,114.0,3674.0,102.8076,102.8076,102.6454,102.7175,3674.0
2015-12-22 13:35:00,114.0,114.04,113.98,114.0,3760.0,102.7175,102.7536,102.6995,102.7175,3760.0
2015-12-22 13:40:00,114.02,114.09,113.99,114.06,3580.0,102.7355,102.7986,102.7085,102.7716,3580.0
2015-12-22 13:45:00,114.05,114.13,114.04,114.13,6022.0,102.7626,102.8346,102.7536,102.8346,6022.0
2015-12-22 13:50:00,114.13,114.29,114.13,114.23,8663.0,102.8346,102.9788,102.8346,102.9248,8663.0
2015-12-22 13:55:00,114.27,114.31,114.22,114.25,4860.0,102.9608,102.9968,102.9157,102.9428,4860.0
2015-12-22 14:00:00,114.27,114.3,114.25,114.25,4150.0,102.9608,102.9878,102.9428,102.9428,4150.0
2015-12-22 14:05:00,114.28,114.3,114.22,114.22,4595.0,102.9698,102.9878,102.9157,102.9157,4595.0
2015-12-22 14:10:00,114.24,114.28,114.21,114.22,6981.0,102.9338,102.9698,102.9067,102.9157,6981.0
2015-12-22 14:15:00,114.22,114.27,114.22,114.23,3605.0,102.9157,102.9608,102.9157,102.9248,3605.0
2015-12-22 14:20:00,114.23,114.29,114.22,114.29,2370.0,102.9248,102.9788,102.9157,102.9788,2370.0
2015-12-22 14:25:00,114.26,114.28,114.22,114.22,2743.0,102.9518,102.9698,102.9157,102.9157,2743.0
2015-12-22 14:30:00,114.22,114.29,114.19,114.19,5543.0,102.9157,102.9788,102.8887,102.8887,5543.0
2015-12-22 14:35:00,114.21,114.22,114.1,114.15,4571.0,102.9067,102.9157,102.8076,102.8527,4571.0
2015-12-22 14:40:00,114.14,114.26,114.12,114.24,19003.0,102.8437,102.9518,102.8256,102.9338,19003.0
2015-12-22 14:45:00,114.27,114.27,114.18,114.22,2800.0,102.9608,102.9608,102.8797,102.9157,2800.0
2015-12-22 14:50:00,114.2,114.26,114.2,114.21,1407.0,102.8977,102.9518,102.8977,102.9067,1407.0
2015-12-22 14:55:00,114.22,114.3,114.2,114.26,5428.0,102.9157,102.9878,102.8977,102.9518,5428.0
2015-12-22 15:00:00,114.26,114.42,114.22,114.41,4700.0,102.9518,103.0959,102.9157,103.0869,4700.0
2015-12-22 15:05:00,114.4,114.49,114.4,114.45,6909.0,103.0779,103.159,103.0779,103.123,6909.0
2015-12-22 15:10:00,114.45,114.51,114.41,114.49,7098.0,103.123,103.177,103.0869,103.159,7098.0
2015-12-22 15:15:00,114.47,114.55,114.44,114.53,2500.0,103.141,103.2131,103.114,103.1951,2500.0
2015-12-22 15:20:00,114.56,114.69,114.56,114.69,8106.0,103.2221,103.3392,103.2221,103.3392,8106.0
2015-12-22 15:25:00,114.64,114.69,114.56,114.59,8688.0,103.2942,103.3392,103.2221,103.2491,8688.0
2015-12-22 15:30:00,114.58,114.64,114.5,114.62,12221.0,103.2401,103.2942,103.168,103.2762,12221.0
2015-12-22 15:35:00,114.6,114.65,114.52,114.53,9390.0,103.2581,103.3032,103.1861,103.1951,9390.0
2015-12-22 15:40:00,114.54,114.55,114.3,114.31,7659.0,103.2041,103.2131,102.9878,102.9968,7659.0
2015-12-22 15:45:00,114.34,114.35,114.21,114.26,9687.0,103.0239,103.0329,102.9067,102.9518,9687.0
2015-12-22 15:50:00,114.29,114.49,114.26,114.46,17844.0,102.9788,103.159,102.9518,103.132,17844.0
2015-12-22 15:55:00,114.44,114.48,114.37,114.45,22671.0,103.114,103.15,103.0509,103.123,22671.0
2015-12-23 09:30:00,115.47,115.58,114.94,115.35,18477.0,104.042,104.1411,103.5645,103.9339,18477.0
2015-12-23 09:35:00,115.44,115.71,115.41,115.56,11344.0,104.015,104.2583,103.988,104.1231,11344.0
2015-12-23 09:40:00,115.58,115.65,115.46,115.47,2234.0,104.1411,104.2042,104.033,104.042,2234.0
2015-12-23 09:45:00,115.56,115.66,115.52,115.58,2869.0,104.1231,104.2132,104.0871,104.1411,2869.0
2015-12-23 09:50:00,115.57,115.83,115.57,115.76,2900.0,104.1321,104.3664,104.1321,104.3033,2900.0
2015-12-23 09:55:00,115.74,115.77,115.59,115.77,2128.0,104.2853,104.3123,104.1502,104.3123,2128.0
2015-12-23 10:00:00,115.73,115.89,115.71,115.76,2467.0,104.2763,104.4205,104.2583,104.3033,2467.0
2015-12-23 10:05:00,115.77,115.79,115.53,115.57,18642.0,104.3123,104.3304,104.0961,104.1321,18642.0
2015-12-23 10:10:00,115.61,115.72,115.61,115.69,5985.0,104.1682,104.2673,104.1682,104.2403,5985.0
2015-12-23 10:15:00,115.67,115.8,115.67,115.75,4195.0,104.2222,104.3394,104.2222,104.2943,4195.0
2015-12-23 10:20:00,115.72,115.83,115.64,115.74,12831.0,104.2673,104.3664,104.1952,104.2853,12831.0
2015-12-23 10:25:00,115.76,115.79,115.71,115.72,3497.0,104.3033,104.3304,104.2583,104.2673,3497.0
2015-12-23 10:30:00,115.69,115.82,115.69,115.81,4200.0,104.2403,104.3574,104.2403,104.3484,4200.0
2015-12-23 10:35:00,115.81,115.84,115.73,115.76,5501.0,104.3484,104.3754,104.2763,104.3033,5501.0
2015-12-23 10:40:00,115.81,115.87,115.76,115.87,10400.0,104.3484,104.4024,104.3033,104.4024,10400.0
2015-12-23 10:45:00,115.88,116.03,115.88,116.02,3969.0,104.4115,104.5466,104.4115,104.5376,3969.0
2015-12-23 10:50:00,116.04,116.08,116.03,116.04,4226.0,104.5556,104.5917,104.5466,104.5556,4226.0
2015-12-23 10:55:00,116.04,116.13,115.91,115.93,7183.0,104.5556,104.6367,104.4385,104.4565,7183.0
2015-12-23 11:00:00,115.96,116.04,115.88,115.9,5303.0,104.4835,104.5556,104.4115,104.4295,5303.0
2015-12-23 11:05:00,115.96,116.02,115.88,115.93,5655.0,104.4835,104.5376,104.4115,104.4565,5655.0
2015-12-23 11:10:00,115.95,116.07,115.95,116.07,4550.0,104.4745,104.5826,104.4745,104.5826,4550.0
2015-12-23 11:15:00,116.05,116.12,116.02,116.12,2100.0,104.5646,104.6277,104.5376,104.6277,2100.0
2015-12-23 11:20:00,116.11,116.11,116.04,116.08,3673.0,104.6187,104.6187,104.5556,104.5917,3673.0
2015-12-23 11:25:00,116.1,116.11,116.06,116.07,2269.0,104.6097,104.6187,104.5736,104.5826,2269.0
2015-12-23 11:30:00,116.09,116.12,115.97,116.0,4701.0,104.6007,104.6277,104.4925,104.5196,4701.0
2015-12-23 11:35:00,115.94,115.98,115.92,115.92,2600.0,104.4655,104.5016,104.4475,104.4475,2600.0
2015-12-23 11:40:00,115.94,116.06,115.92,116.05,3297.0,104.4655,104.5736,104.4475,104.5646,3297.0
2015-12-23 11:45:00,116.04,116.08,116.0,116.08,2300.0,104.5556,104.5917,104.5196,104.5917,2300.0
2015-12-23 11:50:00,116.09,116.09,115.83,115.9,16790.0,104.6007,104.6007,104.3664,104.4295,16790.0
2015-12-23 11:55:00,115.91,116.06,115.89,116.0,5813.0,104.4385,104.5736,104.4205,104.5196,5813.0
2015-12-23 12:00:00,116.05,116.22,116.03,116.22,3750.0,104.5646,104.7178,104.5466,104.7178,3750.0
2015-12-23 12:05:00,116.21,116.21,115.95,116.08,11988.0,104.7088,104.7088,104.4745,104.5917,11988.0
2015-12-23 12:10:00,116.09,116.15,115.93,115.93,6740.0,104.6007,104.6547,104.4565,104.4565,6740.0
2015-12-23 12:15:00,115.9,116.03,115.9,116.0,16409.0,104.4295,104.5466,104.4295,104.5196,16409.0
2015-12-23 12:20:00,116.01,116.03,115.79,115.97,8968.0,104.5286,104.5466,104.3304,104.4925,8968.0
2015-12-23 12:25:00,115.94,115.98,115.89,115.9,4710.0,104.4655,104.5016,104.4205,104.4295,4710.0
2015-12-23 12:30:00,115.92,115.92,115.78,115.8,3597.0,104.4475,104.4475,104.3214,104.3394,3597.0
2015-12-23 12:35:00,115.81,115.93,115.76,115.76,3610.0,104.3484,104.4565,104.3033,104.3033,3610.0
2015-12-23 12:40:00,115.77,115.95,115.77,115.88,2801.0,104.3123,104.4745,104.3123,104.4115,2801.0
2015-12-23 12:45:00,115.83,115.89,115.63,115.88,9732.0,104.3664,104.4205,104.1862,104.4115,9732.0
2015-12-23 12:50:00,115.88,115.97,115.86,115.9,3901.0,104.4115,104.4925,104.3934,104.4295,3901.0
2015-12-23 12:55:00,115.93,115.93,115.58,115.82,14556.0,104.4565,104.4565,104.1411,104.3574,14556.0
2015-12-23 13:00:00,115.86,115.86,115.78,115.79,2915.0,104.3934,104.3934,104.3214,104.3304,2915.0
2015-12-23 13:05:00,115.8,115.87,115.8,115.87,1099.0,104.3394,104.4024,104.3394,104.4024,1099.0
2015-12-23 13:10:00,115.88,115.97,115.86,115.95,3755.0,104.4115,104.4925,104.3934,104.4745,3755.0
2015-12-23 13:15:00,115.97,115.97,115.92,115.95,1101.0,104.4925,104.4925,104.4475,104.4745,1101.0
2015-12-23 13:20:00,115.97,116.06,115.95,115.99,13926.0,104.4925,104.5736,104.4745,104.5106,13926.0
2015-12-23 13:25:00,116.02,116.08,116.02,116.06,3948.0,104.5376,104.5917,104.5376,104.5736,3948.0
2015-12-23 13:30:00,116.03,116.03,115.94,115.97,2843.0,104.5466,104.5466,104.4655,104.4925,2843.0
2015-12-23 13:35:00,115.95,115.97,115.85,115.87,4334.0,104.4745,104.4925,104.3844,104.4024,4334.0
2015-12-23 13:40:00,115.9,116.01,115.89,115.96,5115.0,104.4295,104.5286,104.4205,104.4835,5115.0
2015-12-23 13:45:00,115.99,116.01,115.95,115.95,3343.0,104.5106,104.5286,104.4745,104.4745,3343.0
2015-12-23 13:50:00,115.98,116.02,115.93,116.02,3816.0,104.5016,104.5376,104.4565,104.5376,3816.0
2015-12-23 13:55:00,116.01,116.1,116.01,116.07,3679.0,104.5286,104.6097,104.5286,104.5826,3679.0
2015-12-23 14:00:00,116.11,116.23,116.08,116.15,9118.0,104.6187,104.7268,104.5917,104.6547,9118.0
2015-12-23 14:05:00,116.15,116.3,116.15,116.24,5572.0,104.6547,104.7899,104.6547,104.7358,5572.0
2015-12-23 14:10:00,116.23,116.28,116.15,116.28,5601.0,104.7268,104.7719,104.6547,104.7719,5601.0
2015-12-23 14:15:00,116.29,116.36,116.25,116.25,4872.0,104.7809,104.8439,104.7448,104.7448,4872.0
2015-12-23 14:20:00,116.28,116.45,116.28,116.44,7606.0,104.7719,104.925,104.7719,104.916,7606.0
2015-12-23 14:25:00,116.44,116.51,116.38,116.43,5734.0,104.916,104.9791,104.862,104.907,5734.0
2015-12-23 14:30:00,116.44,116.55,116.44,116.55,6197.0,104.916,105.0151,104.916,105.0151,6197.0
2015-12-23 14:35:00,116.57,116.69,116.57,116.61,6144.0,105.0332,105.1413,105.0332,105.0692,6144.0
2015-12-23 14:40:00,116.67,116.69,116.48,116.51,6400.0,105.1233,105.1413,104.9521,104.9791,6400.0
2015-12-23 14:45:00,116.5,116.5,116.42,116.45,4970.0,104.9701,104.9701,104.898,104.925,4970.0
2015-12-23 14:50:00,116.49,116.59,116.45,116.46,9013.0,104.9611,105.0512,104.925,104.9341,9013.0
2015-12-23 14:55:00,116.52,116.52,116.37,116.44,9389.0,104.9881,104.9881,104.853,104.916,9389.0
2015-12-23 15:00:00,116.47,116.53,116.44,116.53,5297.0,104.9431,104.9971,104.916,104.9971,5297.0
2015-12-23 15:05:00,116.49,116.56,116.42,116.51,15422.0,104.9611,105.0242,104.898,104.9791,15422.0
2015-12-23 15:10:00,116.5,116.6,116.49,116.6,8300.0,104.9701,105.0602,104.9611,105.0602,8300.0
2015-12-23 15:15:00,116.58,116.63,116.52,116.54,8435.0,105.0422,105.0872,104.9881,105.0061,8435.0
2015-12-23 15:20:00,116.57,116.68,116.53,116.67,10936.0,105.0332,105.1323,104.9971,105.1233,10936.0
2015-12-23 15:25:00,116.67,116.67,116.59,116.6,9377.0,105.1233,105.1233,105.0512,105.0602,9377.0
2015-12-23 15:30:00,116.59,116.59,116.4,116.46,10736.0,105.0512,105.0512,104.88,104.9341,10736.0
2015-12-23 15:35:00,116.45,116.46,116.25,116.39,9653.0,104.925,104.9341,104.7448,104.871,9653.0
2015-12-23 15:40:00,116.38,116.46,116.34,116.38,10523.0,104.862,104.9341,104.8259,104.862,10523.0
2015-12-23 15:45:00,116.38,116.59,116.37,116.44,22360.0,104.862,105.0512,104.853,104.916,22360.0
2015-12-23 15:50:00,116.44,116.47,116.36,116.46,16855.0,104.916,104.9431,104.8439,104.9341,16855.0
2015-12-23 15:55:00,116.46,116.5,116.39,116.47,45553.0,104.9341,104.9701,104.871,104.9431,45553.0
2015-12-24 09:30:00,116.19,116.28,116.0,116.27,13709.0,104.6908,104.7719,104.5196,104.7629,13709.0
2015-12-24 09:35:00,116.17,116.28,116.0,116.01,5416.0,104.6728,104.7719,104.5196,104.5286,5416.0
2015-12-24 09:40:00,115.98,116.22,115.82,115.94,7645.0,104.5016,104.7178,104.3574,104.4655,7645.0
2015-12-24 09:45:00,115.82,115.92,115.76,115.81,4532.0,104.3574,104.4475,104.3033,104.3484,4532.0
2015-12-24 09:50:00,115.81,115.92,115.8,115.89,2916.0,104.3484,104.4475,104.3394,104.4205,2916.0
2015-12-24 09:55:00,115.81,115.9,115.8,115.86,4274.0,104.3484,104.4295,104.3394,104.3934,4274.0
2015-12-24 10:00:00,115.86,115.86,115.66,115.69,4582.0,104.3934,104.3934,104.2132,104.2403,4582.0
2015-12-24 10:05:00,115.72,115.86,115.72,115.76,1800.0,104.2673,104.3934,104.2673,104.3033,1800.0
2015-12-24 10:10:00,115.81,115.81,115.69,115.69,3931.0,104.3484,104.3484,104.2403,104.2403,3931.0
2015-12-24 10:15:00,115.69,116.05,115.69,116.01,5741.0,104.2403,104.5646,104.2403,104.5286,5741.0
2015-12-24 10:20:00,116.0,116.0,115.89,115.92,2111.0,104.5196,104.5196,104.4205,104.4475,2111.0
2015-12-24 10:25:00,115.87,115.97,115.85,115.95,3290.0,104.4024,104.4925,104.3844,104.4745,3290.0
2015-12-24 10:30:00,115.93,115.93,115.76,115.79,2463.0,104.4565,104.4565,104.3033,104.3304,2463.0
2015-12-24 10:35:00,115.77,115.83,115.75,115.79,1650.0,104.3123,104.3664,104.2943,104.3304,1650.0
2015-12-24 10:40:00,115.76,115.78,115.66,115.69,4965.0,104.3033,104.3214,104.2132,104.2403,4965.0
2015-12-24 10:45:00,115.69,115.72,115.62,115.71,3372.0,104.2403,104.2673,104.1772,104.2583,3372.0
2015-12-24 10:50:00,115.68,115.68,115.55,115.64,2937.0,104.2312,104.2312,104.1141,104.1952,2937.0
2015-12-24 10:55:00,115.65,115.71,115.6,115.7,3898.0,104.2042,104.2583,104.1592,104.2493,3898.0
2015-12-24 11:00:00,115.71,115.78,115.68,115.73,3461.0,104.2583,104.3214,104.2312,104.2763,3461.0
2015-12-24 11:05:00,115.69,115.85,115.69,115.79,3792.0,104.2403,104.3844,104.2403,104.3304,3792.0
2015-12-24 11:10:00,115.79,115.79,115.72,115.76,2800.0,104.3304,104.3304,104.2673,104.3033,2800.0
2015-12-24 11:15:00,115.72,115.73,115.57,115.6,13309.0,104.2673,104.2763,104.1321,104.1592,13309.0
2015-12-24 11:20:00,115.61,115.64,115.55,115.6,4314.0,104.1682,104.1952,104.1141,104.1592,4314.0
2015-12-24 11:25:00,115.6,115.74,115.6,115.71,3324.0,104.1592,104.2853,104.1592,104.2583,3324.0
2015-12-24 11:30:00,115.73,115.86,115.67,115.75,3128.0,104.2763,104.3934,104.2222,104.2943,3128.0
2015-12-24 11:35:00,115.72,115.77,115.68,115.74,2872.0,104.2673,104.3123,104.2312,104.2853,2872.0
2015-12-24 11:40:00,115.75,115.8,115.71,115.77,2500.0,104.2943,104.3394,104.2583,104.3123,2500.0
2015-12-24 11:45:00,115.76,115.89,115.72,115.89,3406.0,104.3033,104.4205,104.2673,104.4205,3406.0
2015-12-24 11:50:00,115.87,115.92,115.83,115.89,2000.0,104.4024,104.4475,104.3664,104.4205,2000.0
2015-12-24 11:55:00,115.91,115.96,115.83,115.83,4646.0,104.4385,104.4835,104.3664,104.3664,4646.0
2015-12-24 12:00:00,115.81,115.86,115.79,115.83,3326.0,104.3484,104.3934,104.3304,104.3664,3326.0
2015-12-24 12:05:00,115.83,115.91,115.81,115.87,3486.0,104.3664,104.4385,104.3484,104.4024,3486.0
2015-12-24 12:10:00,115.84,115.88,115.81,115.87,3725.0,104.3754,104.4115,104.3484,104.4024,3725.0
2015-12-24 12:15:00,115.86,115.99,115.84,115.99,4329.0,104.3934,104.5106,104.3754,104.5106,4329.0
2015-12-24 12:20:00,115.98,116.05,115.95,116.05,4566.0,104.5016,104.5646,104.4745,104.5646,4566.0
2015-12-24 12:25:00,116.03,116.1,115.98,116.08,4833.0,104.5466,104.6097,104.5016,104.5917,4833.0
2015-12-24 12:30:00,116.1,116.11,116.04,116.04,7600.0,104.6097,104.6187,104.5556,104.5556,7600.0
2015-12-24 12:35:00,116.04,116.06,116.0,116.04,7887.0,104.5556,104.5736,104.5196,104.5556,7887.0
2015-12-24 12:40:00,116.03,116.13,115.98,116.13,6100.0,104.5466,104.6367,104.5016,104.6367,6100.0
2015-12-24 12:45:00,116.14,116.21,116.0,116.01,16892.0,104.6457,104.7088,104.5196,104.5286,16892.0
2015-12-24 12:50:00,115.99,116.05,115.96,116.0,4877.0,104.5106,104.5646,104.4835,104.5196,4877.0
2015-12-24 12:55:00,116.01,116.01,115.8,115.8,15771.0,104.5286,104.5286,104.3394,104.3394,15771.0
2015-12-28 09:30:00,115.32,115.32,115.03,115.26,4612.0,103.9069,103.9069,103.6456,103.8528,4612.0
2015-12-28 09:35:00,115.19,115.19,114.78,115.17,4976.0,103.7897,103.7897,103.4203,103.7717,4976.0
2015-12-28 09:40:00,115.09,115.32,115.07,115.25,5132.0,103.6996,103.9069,103.6816,103.8438,5132.0
2015-12-28 09:45:00,115.25,115.42,115.2,115.2,8223.0,103.8438,103.997,103.7988,103.7988,8223.0
2015-12-28 09:50:00,115.09,115.17,115.04,115.17,2200.0,103.6996,103.7717,103.6546,103.7717,2200.0
2015-12-28 09:55:00,115.08,115.11,115.0,115.07,3000.0,103.6906,103.7177,103.6185,103.6816,3000.0
2015-12-28 10:00:00,115.06,115.06,114.79,114.79,2000.0,103.6726,103.6726,103.4293,103.4293,2000.0
2015-12-28 10:05:00,114.75,114.88,114.75,114.82,4168.0,103.3933,103.5104,103.3933,103.4564,4168.0
2015-12-28 10:10:00,114.8,114.91,114.75,114.75,2950.0,103.4383,103.5375,103.3933,103.3933,2950.0
2015-12-28 10:15:00,114.84,114.91,114.81,114.91,1800.0,103.4744,103.5375,103.4474,103.5375,1800.0
2015-12-28 10:20:00,114.9,114.9,114.79,114.87,2300.0,103.5284,103.5284,103.4293,103.5014,2300.0
2015-12-28 10:25:00,114.83,115.07,114.83,114.96,14178.0,103.4654,103.6816,103.4654,103.5825,14178.0
2015-12-28 10:30:00,114.99,115.04,114.97,115.0,3408.0,103.6095,103.6546,103.5915,103.6185,3408.0
2015-12-28 10:35:00,115.0,115.14,114.97,115.08,3342.0,103.6185,103.7447,103.5915,103.6906,3342.0
2015-12-28 10:40:00,115.1,115.13,115.0,115.01,7785.0,103.7086,103.7357,103.6185,103.6276,7785.0
2015-12-28 10:45:00,115.0,115.0,114.78,114.82,1500.0,103.6185,103.6185,103.4203,103.4564,1500.0
2015-12-28 10:50:00,114.76,114.76,114.69,114.71,2100.0,103.4023,103.4023,103.3392,103.3572,2100.0
2015-12-28 10:55:00,114.7,114.78,114.68,114.78,3300.0,103.3482,103.4203,103.3302,103.4203,3300.0
2015-12-28 11:00:00,114.73,114.83,114.72,114.83,3100.0,103.3753,103.4654,103.3663,103.4654,3100.0
2015-12-28 11:05:00,114.83,114.94,114.8,114.93,3200.0,103.4654,103.5645,103.4383,103.5555,3200.0
2015-12-28 11:10:00,115.03,115.11,114.99,114.99,3400.0,103.6456,103.7177,103.6095,103.6095,3400.0
2015-12-28 11:15:00,114.99,115.0,114.89,114.89,2700.0,103.6095,103.6185,103.5194,103.5194,2700.0
2015-12-28 11:20:00,114.92,115.0,114.91,114.98,7440.0,103.5465,103.6185,103.5375,103.6005,7440.0
2015-12-28 11:25:00,114.98,114.98,114.79,114.85,5002.0,103.6005,103.6005,103.4293,103.4834,5002.0
2015-12-28 11:30:00,114.81,114.93,114.81,114.9,2400.0,103.4474,103.5555,103.4474,103.5284,2400.0
2015-12-28 11:35:00,114.88,115.0,114.87,114.98,4478.0,103.5104,103.6185,103.5014,103.6005,4478.0
2015-12-28 11:40:00,114.95,115.03,114.93,115.02,3230.0,103.5735,103.6456,103.5555,103.6366,3230.0
2015-12-28 11:45:00,115.02,115.1,114.99,115.04,3413.0,103.6366,103.7086,103.6095,103.6546,3413.0
2015-12-28 11:50:00,115.09,115.24,115.05,115.19,6680.0,103.6996,103.8348,103.6636,103.7897,6680.0
2015-12-28 11:55:00,115.22,115.23,115.15,115.15,1208.0,103.8168,103.8258,103.7537,103.7537,1208.0
2015-12-28 12:00:00,115.18,115.25,115.14,115.25,2705.0,103.7807,103.8438,103.7447,103.8438,2705.0
2015-12-28 12:05:00,115.27,115.29,115.2,115.2,3115.0,103.8618,103.8798,103.7988,103.7988,3115.0
2015-12-28 12:10:00,115.2,115.22,115.19,115.19,1100.0,103.7988,103.8168,103.7897,103.7897,1100.0
2015-12-28 12:15:00,115.15,115.18,115.12,115.14,2224.0,103.7537,103.7807,103.7267,103.7447,2224.0
2015-12-28 12:20:00,115.13,115.18,115.01,115.03,7880.0,103.7357,103.7807,103.6276,103.6456,7880.0
2015-12-28 12:25:00,115.03,115.09,114.97,115.09,2300.0,103.6456,103.6996,103.5915,103.6996,2300.0
2015-12-28 12:30:00,115.1,115.16,115.01,115.13,3432.0,103.7086,103.7627,103.6276,103.7357,3432.0
2015-12-28 12:35:00,115.19,115.19,115.05,115.05,1919.0,103.7897,103.7897,103.6636,103.6636,1919.0
2015-12-28 12:40:00,115.03,115.06,114.98,115.06,2100.0,103.6456,103.6726,103.6005,103.6726,2100.0
2015-12-28 12:45:00,115.03,115.1,115.02,115.08,1905.0,103.6456,103.7086,103.6366,103.6906,1905.0
2015-12-28 12:50:00,115.12,115.16,115.09,115.12,7398.0,103.7267,103.7627,103.6996,103.7267,7398.0
2015-12-28 12:55:00,115.13,115.13,115.05,115.05,2130.0,103.7357,103.7357,103.6636,103.6636,2130.0
2015-12-28 13:00:00,115.04,115.13,115.04,115.1,2050.0,103.6546,103.7357,103.6546,103.7086,2050.0
2015-12-28 13:05:00,115.08,115.13,115.06,115.13,4362.0,103.6906,103.7357,103.6726,103.7357,4362.0
2015-12-28 13:10:00,115.1,115.28,115.06,115.28,1702.0,103.7086,103.8708,103.6726,103.8708,1702.0
2015-12-28 13:15:00,115.3,115.3,115.18,115.26,1875.0,103.8889,103.8889,103.7807,103.8528,1875.0
2015-12-28 13:20:00,115.3,115.31,115.27,115.28,2275.0,103.8889,103.8979,103.8618,103.8708,2275.0
2015-12-28 13:25:00,115.32,115.35,115.29,115.35,8975.0,103.9069,103.9339,103.8798,103.9339,8975.0
2015-12-28 13:30:00,115.36,115.53,115.33,115.43,3164.0,103.9429,104.0961,103.9159,104.006,3164.0
2015-12-28 13:35:00,115.38,115.44,115.31,115.31,2353.0,103.9609,104.015,103.8979,103.8979,2353.0
2015-12-28 13:40:00,115.31,115.35,115.25,115.28,3418.0,103.8979,103.9339,103.8438,103.8708,3418.0
2015-12-28 13:45:00,115.28,115.29,115.23,115.24,7086.0,103.8708,103.8798,103.8258,103.8348,7086.0
2015-12-28 13:50:00,115.26,115.26,115.15,115.15,4959.0,103.8528,103.8528,103.7537,103.7537,4959.0
2015-12-28 13:55:00,115.17,115.27,115.16,115.22,2286.0,103.7717,103.8618,103.7627,103.8168,2286.0
2015-12-28 14:00:00,115.19,115.24,115.15,115.18,3907.0,103.7897,103.8348,103.7537,103.7807,3907.0
2015-12-28 14:05:00,115.18,115.23,115.12,115.19,2744.0,103.7807,103.8258,103.7267,103.7897,2744.0
2015-12-28 14:10:00,115.17,115.21,115.1,115.1,1788.0,103.7717,103.8078,103.7086,103.7086,1788.0
2015-12-28 14:15:00,115.11,115.13,115.06,115.13,3622.0,103.7177,103.7357,103.6726,103.7357,3622.0
2015-12-28 14:20:00,115.17,115.18,115.13,115.14,4820.0,103.7717,103.7807,103.7357,103.7447,4820.0
2015-12-28 14:25:00,115.15,115.29,115.15,115.23,7486.0,103.7537,103.8798,103.7537,103.8258,7486.0
2015-12-28 14:30:00,115.28,115.33,115.25,115.28,3966.0,103.8708,103.9159,103.8438,103.8708,3966.0
2015-12-28 14:35:00,115.28,115.35,115.24,115.34,1669.0,103.8708,103.9339,103.8348,103.9249,1669.0
2015-12-28 14:40:00,115.35,115.38,115.34,115.38,3496.0,103.9339,103.9609,103.9249,103.9609,3496.0
2015-12-28 14:45:00,115.38,115.43,115.34,115.43,3694.0,103.9609,104.006,103.9249,104.006,3694.0
2015-12-28 14:50:00,115.42,115.51,115.41,115.51,5970.0,103.997,104.0781,103.988,104.0781,5970.0
2015-12-28 14:55:00,115.5,115.55,115.49,115.51,5984.0,104.0691,104.1141,104.0601,104.0781,5984.0
2015-12-28 15:00:00,115.52,115.58,115.38,115.44,6257.0,104.0871,104.1411,103.9609,104.015,6257.0
2015-12-28 15:05:00,115.42,115.53,115.4,115.5,3932.0,103.997,104.0961,103.979,104.0691,3932.0
2015-12-28 15:10:00,115.51,115.52,115.4,115.4,5468.0,104.0781,104.0871,103.979,103.979,5468.0
2015-12-28 15:15:00,115.39,115.4,115.26,115.26,5577.0,103.9699,103.979,103.8528,103.8528,5577.0
2015-12-28 15:20:00,115.29,115.46,115.29,115.45,3657.0,103.8798,104.033,103.8798,104.024,3657.0
2015-12-28 15:25:00,115.44,115.45,115.36,115.38,7512.0,104.015,104.024,103.9429,103.9609,7512.0
2015-12-28 15:30:00,115.38,115.39,115.32,115.39,9180.0,103.9609,103.9699,103.9069,103.9699,9180.0
2015-12-28 15:35:00,115.37,115.39,115.33,115.36,4460.0,103.9519,103.9699,103.9159,103.9429,4460.0
2015-12-28 15:40:00,115.36,115.45,115.36,115.37,6005.0,103.9429,104.024,103.9429,103.9519,6005.0
2015-12-28 15:45:00,115.38,115.43,115.35,115.41,7148.0,103.9609,104.006,103.9339,103.988,7148.0
2015-12-28 15:50:00,115.4,115.46,115.4,115.46,8061.0,103.979,104.033,103.979,104.033,8061.0
2015-12-28 15:55:00,115.45,115.45,115.39,115.45,13711.0,104.024,104.024,103.9699,104.024,13711.0
2015-12-29 09:30:00,116.4,116.54,116.13,116.54,16490.0,104.88,105.0061,104.6367,105.0061,16490.0
2015-12-29 09:35:00,116.63,116.81,116.41,116.6,4262.0,105.0872,105.2494,104.889,105.0602,4262.0
2015-12-29 09:40:00,116.55,116.64,116.35,116.64,900.0,105.0151,105.0962,104.8349,105.0962,900.0
2015-12-29 09:45:00,116.68,116.79,116.36,116.44,5144.0,105.1323,105.2314,104.8439,104.916,5144.0
2015-12-29 09:50:00,116.47,116.51,116.28,116.28,3440.0,104.9431,104.9791,104.7719,104.7719,3440.0
2015-12-29 09:55:00,116.37,116.4,116.23,116.3,4343.0,104.853,104.88,104.7268,104.7899,4343.0
2015-12-29 10:00:00,116.4,116.44,116.35,116.4,2550.0,104.88,104.916,104.8349,104.88,2550.0
2015-12-29 10:05:00,116.4,116.45,116.36,116.42,2025.0,104.88,104.925,104.8439,104.898,2025.0
2015-12-29 10:10:00,116.47,116.5,116.25,116.25,5077.0,104.9431,104.9701,104.7448,104.7448,5077.0
2015-12-29 10:15:00,116.22,116.29,116.18,116.28,4150.0,104.7178,104.7809,104.6818,104.7719,4150.0
2015-12-29 10:20:00,116.23,116.34,116.21,116.28,3800.0,104.7268,104.8259,104.7088,104.7719,3800.0
2015-12-29 10:25:00,116.29,116.31,116.14,116.17,6800.0,104.7809,104.7989,104.6457,104.6728,6800.0
2015-12-29 10:30:00,116.2,116.24,116.1,116.11,4830.0,104.6998,104.7358,104.6097,104.6187,4830.0
2015-12-29 10:35:00,116.12,116.16,115.99,116.01,4337.0,104.6277,104.6637,104.5106,104.5286,4337.0
2015-12-29 10:40:00,116.0,116.02,115.92,115.94,2600.0,104.5196,104.5376,104.4475,104.4655,2600.0
2015-12-29 10:45:00,115.93,115.93,115.87,115.88,2100.0,104.4565,104.4565,104.4024,104.4115,2100.0
2015-12-29 10:50:00,115.85,115.91,115.78,115.89,2200.0,104.3844,104.4385,104.3214,104.4205,2200.0
2015-12-29 10:55:00,115.94,116.05,115.94,115.94,3004.0,104.4655,104.5646,104.4655,104.4655,3004.0
2015-12-29 11:00:00,115.96,115.96,115.9,115.96,1749.0,104.4835,104.4835,104.4295,104.4835,1749.0
2015-12-29 11:05:00,115.99,116.02,115.88,115.88,3844.0,104.5106,104.5376,104.4115,104.4115,3844.0
2015-12-29 11:10:00,115.92,115.92,115.79,115.81,3400.0,104.4475,104.4475,104.3304,104.3484,3400.0
2015-12-29 11:15:00,115.81,116.02,115.81,115.96,4726.0,104.3484,104.5376,104.3484,104.4835,4726.0
2015-12-29 11:20:00,116.01,116.02,115.85,115.85,1985.0,104.5286,104.5376,104.3844,104.3844,1985.0
2015-12-29 11:25:00,115.88,116.0,115.84,115.9,11438.0,104.4115,104.5196,104.3754,104.4295,11438.0
2015-12-29 11:30:00,115.92,116.1,115.92,116.07,21107.0,104.4475,104.6097,104.4475,104.5826,21107.0
2015-12-29 11:35:00,116.1,116.11,116.0,116.02,4374.0,104.6097,104.6187,104.5196,104.5376,4374.0
2015-12-29 11:40:00,116.05,116.07,115.91,115.93,12444.0,104.5646,104.5826,104.4385,104.4565,12444.0
2015-12-29 11:45:00,115.93,115.96,115.79,115.82,17072.0,104.4565,104.4835,104.3304,104.3574,17072.0
2015-12-29 11:50:00,115.85,115.96,115.76,115.96,33100.0,104.3844,104.4835,104.3033,104.4835,33100.0
2015-12-29 11:55:00,115.9,115.96,115.85,115.87,3005.0,104.4295,104.4835,104.3844,104.4024,3005.0
2015-12-29 12:00:00,115.86,115.96,115.86,115.96,2000.0,104.3934,104.4835,104.3934,104.4835,2000.0
2015-12-29 12:05:00,115.95,115.96,115.91,115.91,2800.0,104.4745,104.4835,104.4385,104.4385,2800.0
2015-12-29 12:10:00,115.92,115.95,115.86,115.91,4042.0,104.4475,104.4745,104.3934,104.4385,4042.0
2015-12-29 12:15:00,115.92,116.02,115.88,115.98,8350.0,104.4475,104.5376,104.4115,104.5016,8350.0
2015-12-29 12:20:00,115.96,116.09,115.95,116.09,1713.0,104.4835,104.6007,104.4745,104.6007,1713.0
2015-12-29 12:25:00,116.04,116.07,115.97,115.98,7392.0,104.5556,104.5826,104.4925,104.5016,7392.0
2015-12-29 12:30:00,115.95,115.95,115.83,115.83,6226.0,104.4745,104.4745,104.3664,104.3664,6226.0
2015-12-29 12:35:00,115.84,115.89,115.8,115.84,1090.0,104.3754,104.4205,104.3394,104.3754,1090.0
2015-12-29 12:40:00,115.86,115.88,115.83,115.83,1518.0,104.3934,104.4115,104.3664,104.3664,1518.0
2015-12-29 12:45:00,115.83,115.89,115.8,115.82,6130.0,104.3664,104.4205,104.3394,104.3574,6130.0
2015-12-29 12:50:00,115.82,115.9,115.81,115.81,3032.0,104.3574,104.4295,104.3484,104.3484,3032.0
2015-12-29 12:55:00,115.82,115.9,115.8,115.89,1000.0,104.3574,104.4295,104.3394,104.4205,1000.0
2015-12-29 13:00:00,115.93,115.97,115.92,115.95,2331.0,104.4565,104.4925,104.4475,104.4745,2331.0
2015-12-29 13:05:00,115.95,115.98,115.9,115.92,5517.0,104.4745,104.5016,104.4295,104.4475,5517.0
2015-12-29 13:10:00,115.95,115.99,115.93,115.95,5200.0,104.4745,104.5106,104.4565,104.4745,5200.0
2015-12-29 13:15:00,115.97,116.08,115.97,116.06,2678.0,104.4925,104.5917,104.4925,104.5736,2678.0
2015-12-29 13:20:00,116.05,116.1,116.02,116.05,5170.0,104.5646,104.6097,104.5376,104.5646,5170.0
2015-12-29 13:25:00,116.04,116.08,116.01,116.08,3800.0,104.5556,104.5917,104.5286,104.5917,3800.0
2015-12-29 13:30:00,116.05,116.07,116.0,116.02,5500.0,104.5646,104.5826,104.5196,104.5376,5500.0
2015-12-29 13:35:00,116.04,116.1,116.03,116.05,2100.0,104.5556,104.6097,104.5466,104.5646,2100.0
2015-12-29 13:40:00,116.09,116.19,116.08,116.16,2917.0,104.6007,104.6908,104.5917,104.6637,2917.0
2015-12-29 13:45:00,116.16,116.17,116.1,116.15,2412.0,104.6637,104.6728,104.6097,104.6547,2412.0
2015-12-29 13:50:00,116.18,116.26,116.1,116.15,8563.0,104.6818,104.7538,104.6097,104.6547,8563.0
2015-12-29 13:55:00,116.15,116.22,116.13,116.18,2914.0,104.6547,104.7178,104.6367,104.6818,2914.0
2015-12-29 14:00:00,116.19,116.22,116.13,116.13,3797.0,104.6908,104.7178,104.6367,104.6367,3797.0
2015-12-29 14:05:00,116.18,116.28,116.16,116.19,5404.0,104.6818,104.7719,104.6637,104.6908,5404.0
2015-12-29 14:10:00,116.17,116.2,116.11,116.2,5545.0,104.6728,104.6998,104.6187,104.6998,5545.0
2015-12-29 14:15:00,116.2,116.22,116.17,116.2,2305.0,104.6998,104.7178,104.6728,104.6998,2305.0
2015-12-29 14:20:00,116.21,116.29,116.21,116.27,1681.0,104.7088,104.7809,104.7088,104.7629,1681.0
2015-12-29 14:25:00,116.27,116.32,116.19,116.32,3683.0,104.7629,104.8079,104.6908,104.8079,3683.0
2015-12-29 14:30:00,116.3,116.3,116.21,116.21,2100.0,104.7899,104.7899,104.7088,104.7088,2100.0
2015-12-29 14:35:00,116.21,116.26,116.18,116.25,2919.0,104.7088,104.7538,104.6818,104.7448,2919.0
2015-12-29 14:40:00,116.29,116.35,116.29,116.3,3625.0,104.7809,104.8349,104.7809,104.7899,3625.0
2015-12-29 14:45:00,116.32,116.4,116.32,116.36,4042.0,104.8079,104.88,104.8079,104.8439,4042.0
2015-12-29 14:50:00,116.36,116.43,116.34,116.43,3045.0,104.8439,104.907,104.8259,104.907,3045.0
2015-12-29 14:55:00,116.46,116.49,116.42,116.49,7746.0,104.9341,104.9611,104.898,104.9611,7746.0
2015-12-29 15:00:00,116.51,116.58,116.51,116.58,3886.0,104.9791,105.0422,104.9791,105.0422,3886.0
2015-12-29 15:05:00,116.57,116.66,116.56,116.66,4118.0,105.0332,105.1143,105.0242,105.1143,4118.0
2015-12-29 15:10:00,116.66,116.68,116.61,116.64,7593.0,105.1143,105.1323,105.0692,105.0962,7593.0
2015-12-29 15:15:00,116.62,116.78,116.62,116.7,11565.0,105.0782,105.2224,105.0782,105.1503,11565.0
2015-12-29 15:20:00,116.71,116.72,116.65,116.69,6799.0,105.1593,105.1683,105.1052,105.1413,6799.0
2015-12-29 15:25:00,116.66,116.74,116.66,116.7,7641.0,105.1143,105.1863,105.1143,105.1503,7641.0
2015-12-29 15:30:00,116.7,116.73,116.58,116.59,7040.0,105.1503,105.1773,105.0422,105.0512,7040.0
2015-12-29 15:35:00,116.57,116.58,116.39,116.4,8827.0,105.0332,105.0422,104.871,104.88,8827.0
2015-12-29 15:40:00,116.39,116.41,116.31,116.38,10124.0,104.871,104.889,104.7989,104.862,10124.0
2015-12-29 15:45:00,116.36,116.42,116.34,116.4,9316.0,104.8439,104.898,104.8259,104.88,9316.0
2015-12-29 15:50:00,116.39,116.45,116.35,116.43,12895.0,104.871,104.925,104.8349,104.907,12895.0
2015-12-29 15:55:00,116.41,116.49,116.33,116.36,37739.0,104.889,104.9611,104.8169,104.8439,37739.0
2015-12-30 09:30:00,116.17,116.39,115.9,115.93,12636.0,104.6728,104.871,104.4295,104.4565,12636.0
2015-12-30 09:35:00,115.89,116.26,115.89,116.03,1400.0,104.4205,104.7538,104.4205,104.5466,1400.0
2015-12-30 09:40:00,116.07,116.16,115.94,116.0,1481.0,104.5826,104.6637,104.4655,104.5196,1481.0
2015-12-30 09:45:00,115.96,115.99,115.87,115.87,1110.0,104.4835,104.5106,104.4024,104.4024,1110.0
2015-12-30 09:50:00,115.87,116.11,115.87,116.11,3228.0,104.4024,104.6187,104.4024,104.6187,3228.0
2015-12-30 09:55:00,116.03,116.04,115.92,115.92,27600.0,104.5466,104.5556,104.4475,104.4475,27600.0
2015-12-30 10:00:00,115.93,116.25,115.92,116.25,9000.0,104.4565,104.7448,104.4475,104.7448,9000.0
2015-12-30 10:05:00,116.28,116.28,116.15,116.23,4600.0,104.7719,104.7719,104.6547,104.7268,4600.0
2015-12-30 10:10:00,116.19,116.29,116.08,116.16,14320.0,104.6908,104.7809,104.5917,104.6637,14320.0
2015-12-30 10:15:00,116.12,116.28,116.08,116.17,5494.0,104.6277,104.7719,104.5917,104.6728,5494.0
2015-12-30 10:20:00,116.14,116.21,116.09,116.18,4242.0,104.6457,104.7088,104.6007,104.6818,4242.0
2015-12-30 10:25:00,116.18,116.23,116.12,116.13,2200.0,104.6818,104.7268,104.6277,104.6367,2200.0
2015-12-30 10:30:00,116.09,116.16,116.09,116.14,2021.0,104.6007,104.6637,104.6007,104.6457,2021.0
2015-12-30 10:35:00,116.11,116.12,116.04,116.09,2008.0,104.6187,104.6277,104.5556,104.6007,2008.0
2015-12-30 10:40:00,116.09,116.19,116.09,116.17,1910.0,104.6007,104.6908,104.6007,104.6728,1910.0
2015-12-30 10:45:00,116.15,116.2,116.14,116.19,2975.0,104.6547,104.6998,104.6457,104.6908,2975.0
2015-12-30 10:50:00,116.21,116.25,116.19,116.25,1424.0,104.7088,104.7448,104.6908,104.7448,1424.0
2015-12-30 10:55:00,116.29,116.33,116.27,116.32,1300.0,104.7809,104.8169,104.7629,104.8079,1300.0
2015-12-30 11:00:00,116.34,116.37,116.33,116.37,1400.0,104.8259,104.853,104.8169,104.853,1400.0
2015-12-30 11:05:00,116.35,116.46,116.28,116.34,3506.0,104.8349,104.9341,104.7719,104.8259,3506.0
2015-12-30 11:10:00,116.33,116.36,116.31,116.36,1000.0,104.8169,104.8439,104.7989,104.8439,1000.0
2015-12-30 11:15:00,116.35,116.37,116.32,116.32,4102.0,104.8349,104.853,104.8079,104.8079,4102.0
2015-12-30 11:20:00,116.34,116.42,116.34,116.35,11706.0,104.8259,104.898,104.8259,104.8349,11706.0
2015-12-30 11:25:00,116.36,116.37,116.11,116.34,10934.0,104.8439,104.853,104.6187,104.8259,10934.0
2015-12-30 11:30:00,116.34,116.36,116.19,116.26,4910.0,104.8259,104.8439,104.6908,104.7538,4910.0
2015-12-30 11:35:00,116.27,116.32,116.24,116.29,4138.0,104.7629,104.8079,104.7358,104.7809,4138.0
2015-12-30 11:40:00,116.3,116.35,116.28,116.3,4500.0,104.7899,104.8349,104.7719,104.7899,4500.0
2015-12-30 11:45:00,116.3,116.35,116.27,116.31,3694.0,104.7899,104.8349,104.7629,104.7989,3694.0
2015-12-30 11:50:00,116.33,116.38,116.31,116.37,3502.0,104.8169,104.862,104.7989,104.853,3502.0
2015-12-30 11:55:00,116.38,116.38,116.32,116.34,1361.0,104.862,104.862,104.8079,104.8259,1361.0
2015-12-30 12:00:00,116.34,116.35,116.3,116.32,3417.0,104.8259,104.8349,104.7899,104.8079,3417.0
2015-12-30 12:05:00,116.3,116.34,116.25,116.33,2100.0,104.7899,104.8259,104.7448,104.8169,2100.0
2015-12-30 12:10:00,116.3,116.3,116.23,116.26,1400.0,104.7899,104.7899,104.7268,104.7538,1400.0
2015-12-30 12:15:00,116.29,116.34,116.24,116.25,1104.0,104.7809,104.8259,104.7358,104.7448,1104.0
2015-12-30 12:20:00,116.28,116.31,116.22,116.23,4165.0,104.7719,104.7989,104.7178,104.7268,4165.0
2015-12-30 12:25:00,116.28,116.31,116.28,116.3,2027.0,104.7719,104.7989,104.7719,104.7899,2027.0
2015-12-30 12:30:00,116.28,116.33,116.2,116.2,2393.0,104.7719,104.8169,104.6998,104.6998,2393.0
2015-12-30 12:35:00,116.18,116.24,116.14,116.18,2102.0,104.6818,104.7358,104.6457,104.6818,2102.0
2015-12-30 12:40:00,116.16,116.2,116.08,116.09,2487.0,104.6637,104.6998,104.5917,104.6007,2487.0
2015-12-30 12:45:00,116.09,116.09,116.05,116.07,1400.0,104.6007,104.6007,104.5646,104.5826,1400.0
2015-12-30 12:50:00,116.06,116.1,116.0,116.0,1734.0,104.5736,104.6097,104.5196,104.5196,1734.0
2015-12-30 12:55:00,116.0,116.0,115.93,115.97,1816.0,104.5196,104.5196,104.4565,104.4925,1816.0
2015-12-30 13:00:00,116.01,116.09,116.01,116.05,4027.0,104.5286,104.6007,104.5286,104.5646,4027.0
2015-12-30 13:05:00,116.09,116.09,115.99,115.99,1119.0,104.6007,104.6007,104.5106,104.5106,1119.0
2015-12-30 13:10:00,115.99,116.0,115.91,115.97,3413.0,104.5106,104.5196,104.4385,104.4925,3413.0
2015-12-30 13:15:00,115.94,115.97,115.94,115.97,900.0,104.4655,104.4925,104.4655,104.4925,900.0
2015-12-30 13:20:00,115.95,115.95,115.83,115.84,3850.0,104.4745,104.4745,104.3664,104.3754,3850.0
2015-12-30 13:25:00,115.84,115.87,115.83,115.83,1453.0,104.3754,104.4024,104.3664,104.3664,1453.0
2015-12-30 13:30:00,115.84,115.96,115.84,115.94,2154.0,104.3754,104.4835,104.3754,104.4655,2154.0
2015-12-30 13:35:00,115.96,115.99,115.94,115.94,1288.0,104.4835,104.5106,104.4655,104.4655,1288.0
2015-12-30 13:40:00,115.92,115.98,115.91,115.94,1509.0,104.4475,104.5016,104.4385,104.4655,1509.0
2015-12-30 13:45:00,115.97,115.99,115.95,115.99,2541.0,104.4925,104.5106,104.4745,104.5106,2541.0
2015-12-30 13:50:00,115.98,115.99,115.91,115.92,3660.0,104.5016,104.5106,104.4385,104.4475,3660.0
2015-12-30 13:55:00,115.92,115.95,115.89,115.9,2250.0,104.4475,104.4745,104.4205,104.4295,2250.0
2015-12-30 14:00:00,115.95,115.96,115.89,115.89,2804.0,104.4745,104.4835,104.4205,104.4205,2804.0
2015-12-30 14:05:00,115.88,115.89,115.82,115.82,2360.0,104.4115,104.4205,104.3574,104.3574,2360.0
2015-12-30 14:10:00,115.83,115.88,115.81,115.85,2900.0,104.3664,104.4115,104.3484,104.3844,2900.0
2015-12-30 14:15:00,115.86,115.93,115.83,115.87,2128.0,104.3934,104.4565,104.3664,104.4024,2128.0
2015-12-30 14:20:00,115.89,115.94,115.85,115.87,2100.0,104.4205,104.4655,104.3844,104.4024,2100.0
2015-12-30 14:25:00,115.85,115.89,115.82,115.85,4822.0,104.3844,104.4205,104.3574,104.3844,4822.0
2015-12-30 14:30:00,115.87,115.89,115.82,115.84,2856.0,104.4024,104.4205,104.3574,104.3754,2856.0
2015-12-30 14:35:00,115.82,115.83,115.78,115.79,3800.0,104.3574,104.3664,104.3214,104.3304,3800.0
2015-12-30 14:40:00,115.8,115.81,115.75,115.77,2636.0,104.3394,104.3484,104.2943,104.3123,2636.0
2015-12-30 14:45:00,115.74,115.83,115.74,115.81,3800.0,104.2853,104.3664,104.2853,104.3484,3800.0
2015-12-30 14:50:00,115.83,115.86,115.8,115.86,13440.0,104.3664,104.3934,104.3394,104.3934,13440.0
2015-12-30 14:55:00,115.87,115.87,115.82,115.86,4504.0,104.4024,104.4024,104.3574,104.3934,4504.0
2015-12-30 15:00:00,115.88,115.93,115.87,115.91,3422.0,104.4115,104.4565,104.4024,104.4385,3422.0
2015-12-30 15:05:00,115.91,115.97,115.9,115.9,4851.0,104.4385,104.4925,104.4295,104.4295,4851.0
2015-12-30 15:10:00,115.9,115.92,115.84,115.89,7290.0,104.4295,104.4475,104.3754,104.4205,7290.0
2015-12-30 15:15:00,115.9,115.97,115.9,115.95,4843.0,104.4295,104.4925,104.4295,104.4745,4843.0
2015-12-30 15:20:00,115.97,116.0,115.94,115.95,5500.0,104.4925,104.5196,104.4655,104.4745,5500.0
2015-12-30 15:25:00,115.95,115.95,115.88,115.88,4503.0,104.4745,104.4745,104.4115,104.4115,4503.0
2015-12-30 15:30:00,115.87,115.88,115.5,115.55,22110.0,104.4024,104.4115,104.0691,104.1141,22110.0
2015-12-30 15:35:00,115.55,115.59,115.4,115.52,7226.0,104.1141,104.1502,103.979,104.0871,7226.0
2015-12-30 15:40:00,115.55,115.66,115.5,115.57,8022.0,104.1141,104.2132,104.0691,104.1321,8022.0
2015-12-30 15:45:00,115.62,115.66,115.58,115.63,5297.0,104.1772,104.2132,104.1411,104.1862,5297.0
2015-12-30 15:50:00,115.62,115.63,115.48,115.51,11477.0,104.1772,104.1862,104.051,104.0781,11477.0
2015-12-30 15:55:00,115.49,115.56,115.37,115.41,29477.0,104.0601,104.1231,103.9519,103.988,29477.0
2015-12-31 09:30:00,115.04,115.14,114.59,114.79,6762.0,103.6546,103.7447,103.2491,103.4293,6762.0
2015-12-31 09:35:00,115.04,115.13,115.0,115.04,926.0,103.6546,103.7357,103.6185,103.6546,926.0
2015-12-31 09:40:00,115.19,115.2,114.82,115.03,3690.0,103.7897,103.7988,103.4564,103.6456,3690.0
2015-12-31 09:45:00,114.92,115.05,114.73,114.88,5055.0,103.5465,103.6636,103.3753,103.5104,5055.0
2015-12-31 09:50:00,114.79,114.91,114.7,114.87,5904.0,103.4293,103.5375,103.3482,103.5014,5904.0
2015-12-31 09:55:00,114.89,114.98,114.83,114.92,5984.0,103.5194,103.6005,103.4654,103.5465,5984.0
2015-12-31 10:00:00,114.93,114.98,114.83,114.88,6647.0,103.5555,103.6005,103.4654,103.5104,6647.0
2015-12-31 10:05:00,114.88,114.89,114.76,114.83,5674.0,103.5104,103.5194,103.4023,103.4654,5674.0
2015-12-31 10:10:00,114.86,114.89,114.69,114.71,5447.0,103.4924,103.5194,103.3392,103.3572,5447.0
2015-12-31 10:15:00,114.73,114.82,114.7,114.8,3500.0,103.3753,103.4564,103.3482,103.4383,3500.0
2015-12-31 10:20:00,114.85,114.85,114.71,114.74,4500.0,103.4834,103.4834,103.3572,103.3843,4500.0
2015-12-31 10:25:00,114.75,114.76,114.64,114.64,6791.0,103.3933,103.4023,103.2942,103.2942,6791.0
2015-12-31 10:30:00,114.63,114.63,114.43,114.63,5482.0,103.2852,103.2852,103.105,103.2852,5482.0
2015-12-31 10:35:00,114.63,114.63,114.4,114.48,5182.0,103.2852,103.2852,103.0779,103.15,5182.0
2015-12-31 10:40:00,114.44,114.48,114.37,114.42,8294.0,103.114,103.15,103.0509,103.0959,8294.0
2015-12-31 10:45:00,114.47,114.53,114.47,114.52,6924.0,103.141,103.1951,103.141,103.1861,6924.0
2015-12-31 10:50:00,114.54,114.66,114.52,114.66,7495.0,103.2041,103.3122,103.1861,103.3122,7495.0
2015-12-31 10:55:00,114.6,114.61,114.51,114.61,4750.0,103.2581,103.2671,103.177,103.2671,4750.0
2015-12-31 11:00:00,114.61,114.77,114.57,114.6,8980.0,103.2671,103.4113,103.2311,103.2581,8980.0
2015-12-31 11:05:00,114.61,114.71,114.6,114.66,5600.0,103.2671,103.3572,103.2581,103.3122,5600.0
2015-12-31 11:10:00,114.66,114.71,114.61,114.68,4000.0,103.3122,103.3572,103.2671,103.3302,4000.0
2015-12-31 11:15:00,114.68,114.76,114.66,114.76,4340.0,103.3302,103.4023,103.3122,103.4023,4340.0
2015-12-31 11:20:00,114.78,114.85,114.77,114.77,5797.0,103.4203,103.4834,103.4113,103.4113,5797.0
2015-12-31 11:25:00,114.78,114.92,114.75,114.85,4499.0,103.4203,103.5465,103.3933,103.4834,4499.0
2015-12-31 11:30:00,114.84,114.9,114.77,114.9,3150.0,103.4744,103.5284,103.4113,103.5284,3150.0
2015-12-31 11:35:00,114.93,114.99,114.91,114.97,8180.0,103.5555,103.6095,103.5375,103.5915,8180.0
2015-12-31 11:40:00,114.98,115.11,114.98,115.08,6800.0,103.6005,103.7177,103.6005,103.6906,6800.0
2015-12-31 11:45:00,115.12,115.34,115.12,115.29,10616.0,103.7267,103.9249,103.7267,103.8798,10616.0
2015-12-31 11:50:00,115.29,115.3,115.22,115.25,5933.0,103.8798,103.8889,103.8168,103.8438,5933.0
2015-12-31 11:55:00,115.27,115.37,115.24,115.34,10717.0,103.8618,103.9519,103.8348,103.9249,10717.0
2015-12-31 12:00:00,115.35,115.36,115.25,115.31,6848.0,103.9339,103.9429,103.8438,103.8979,6848.0
2015-12-31 12:05:00,115.34,115.53,115.34,115.51,5355.0,103.9249,104.0961,103.9249,104.0781,5355.0
2015-12-31 12:10:00,115.52,115.53,115.36,115.42,7000.0,104.0871,104.0961,103.9429,103.997,7000.0
2015-12-31 12:15:00,115.43,115.64,115.42,115.64,6133.0,104.006,104.1952,103.997,104.1952,6133.0
2015-12-31 12:20:00,115.64,115.64,115.55,115.61,8828.0,104.1952,104.1952,104.1141,104.1682,8828.0
2015-12-31 12:25:00,115.63,115.83,115.63,115.74,8368.0,104.1862,104.3664,104.1862,104.2853,8368.0
2015-12-31 12:30:00,115.78,115.89,115.76,115.89,10765.0,104.3214,104.4205,104.3033,104.4205,10765.0
2015-12-31 12:35:00,115.89,115.93,115.79,115.86,10350.0,104.4205,104.4565,104.3304,104.3934,10350.0
2015-12-31 12:40:00,115.87,116.08,115.86,116.07,9942.0,104.4024,104.5917,104.3934,104.5826,9942.0
2015-12-31 12:45:00,116.06,116.12,116.03,116.09,12000.0,104.5736,104.6277,104.5466,104.6007,12000.0
2015-12-31 12:50:00,116.1,116.14,116.05,116.11,9850.0,104.6097,104.6457,104.5646,104.6187,9850.0
2015-12-31 12:55:00,116.09,116.1,115.86,115.88,6312.0,104.6007,104.6097,104.3934,104.4115,6312.0
2015-12-31 13:00:00,115.86,115.89,115.6,115.63,5698.0,104.3934,104.4205,104.1592,104.1862,5698.0
2015-12-31 13:05:00,115.62,115.64,115.44,115.44,6213.0,104.1772,104.1952,104.015,104.015,6213.0
2015-12-31 13:10:00,115.43,115.66,115.43,115.6,4100.0,104.006,104.2132,104.006,104.1592,4100.0
2015-12-31 13:15:00,115.6,115.67,115.53,115.64,4000.0,104.1592,104.2222,104.0961,104.1952,4000.0
2015-12-31 13:20:00,115.65,115.73,115.6,115.72,5675.0,104.2042,104.2763,104.1592,104.2673,5675.0
2015-12-31 13:25:00,115.73,115.76,115.61,115.63,6509.0,104.2763,104.3033,104.1682,104.1862,6509.0
2015-12-31 13:30:00,115.61,115.62,115.53,115.58,3417.0,104.1682,104.1772,104.0961,104.1411,3417.0
2015-12-31 13:35:00,115.6,115.6,115.49,115.53,4945.0,104.1592,104.1592,104.0601,104.0961,4945.0
2015-12-31 13:40:00,115.54,115.71,115.54,115.7,5050.0,104.1051,104.2583,104.1051,104.2493,5050.0
2015-12-31 13:45:00,115.73,115.73,115.65,115.65,5000.0,104.2763,104.2763,104.2042,104.2042,5000.0
2015-12-31 13:50:00,115.66,115.71,115.6,115.68,4850.0,104.2132,104.2583,104.1592,104.2312,4850.0
2015-12-31 13:55:00,115.68,115.68,115.59,115.63,3929.0,104.2312,104.2312,104.1502,104.1862,3929.0
2015-12-31 14:00:00,115.65,115.68,115.62,115.62,4658.0,104.2042,104.2312,104.1772,104.1772,4658.0
2015-12-31 14:05:00,115.64,115.64,115.48,115.54,5684.0,104.1952,104.1952,104.051,104.1051,5684.0
2015-12-31 14:10:00,115.55,115.59,115.52,115.55,5364.0,104.1141,104.1502,104.0871,104.1141,5364.0
2015-12-31 14:15:00,115.55,115.59,115.49,115.55,6143.0,104.1141,104.1502,104.0601,104.1141,6143.0
2015-12-31 14:20:00,115.55,115.55,115.29,115.29,4433.0,104.1141,104.1141,103.8798,103.8798,4433.0
2015-12-31 14:25:00,115.33,115.33,115.24,115.27,4578.0,103.9159,103.9159,103.8348,103.8618,4578.0
2015-12-31 14:30:00,115.23,115.26,115.15,115.2,5557.0,103.8258,103.8528,103.7537,103.7988,5557.0
2015-12-31 14:35:00,115.18,115.18,114.99,115.04,8103.0,103.7807,103.7807,103.6095,103.6546,8103.0
2015-12-31 14:40:00,115.04,115.18,115.04,115.14,5654.0,103.6546,103.7807,103.6546,103.7447,5654.0
2015-12-31 14:45:00,115.16,115.2,115.13,115.19,5400.0,103.7627,103.7988,103.7357,103.7897,5400.0
2015-12-31 14:50:00,115.19,115.22,115.08,115.12,8750.0,103.7897,103.8168,103.6906,103.7267,8750.0
2015-12-31 14:55:00,115.13,115.18,115.02,115.07,10130.0,103.7357,103.7807,103.6366,103.6816,10130.0
2015-12-31 15:00:00,115.08,115.08,114.98,114.99,3618.0,103.6906,103.6906,103.6005,103.6095,3618.0
2015-12-31 15:05:00,114.99,114.99,114.85,114.85,1929.0,103.6095,103.6095,103.4834,103.4834,1929.0
2015-12-31 15:10:00,114.83,114.88,114.75,114.86,6960.0,103.4654,103.5104,103.3933,103.4924,6960.0
2015-12-31 15:15:00,114.87,115.03,114.86,114.88,4510.0,103.5014,103.6456,103.4924,103.5104,4510.0
2015-12-31 15:20:00,114.89,114.93,114.78,114.87,7803.0,103.5194,103.5555,103.4203,103.5014,7803.0
2015-12-31 15:25:00,114.81,114.81,114.68,114.71,12375.0,103.4474,103.4474,103.3302,103.3572,12375.0
2015-12-31 15:30:00,114.71,114.83,114.69,114.83,21517.0,103.3572,103.4654,103.3392,103.4654,21517.0
2015-12-31 15:35:00,114.9,114.95,114.85,114.87,11911.0,103.5284,103.5735,103.4834,103.5014,11911.0
2015-12-31 15:40:00,114.86,114.9,114.7,114.74,14042.0,103.4924,103.5284,103.3482,103.3843,14042.0
2015-12-31 15:45:00,114.72,114.88,114.66,114.85,27560.0,103.3663,103.5104,103.3122,103.4834,27560.0
2015-12-31 15:50:00,114.82,114.82,114.68,114.8,16369.0,103.4564,103.4564,103.3302,103.4383,16369.0
2015-12-31 15:55:00,114.78,114.78,114.38,114.38,63923.0,103.4203,103.4203,103.0599,103.0599,63923.0
2016-01-04 09:30:00,112.9,113.15,112.15,112.19,29436.0,101.7264,101.9516,101.0506,101.0866,29436.0
2016-01-04 09:35:00,112.19,112.49,112.03,112.45,18730.0,101.0866,101.357,100.9425,101.3209,18730.0
2016-01-04 09:40:00,112.36,112.37,111.27,111.56,45378.0,101.2398,101.2488,100.2577,100.519,45378.0
2016-01-04 09:45:00,111.47,111.89,111.31,111.89,18077.0,100.4379,100.8163,100.2937,100.8163,18077.0
2016-01-04 09:50:00,111.99,112.03,111.78,111.8,34364.0,100.9064,100.9425,100.7172,100.7352,34364.0
2016-01-04 09:55:00,111.78,111.8,111.31,111.31,10342.0,100.7172,100.7352,100.2937,100.2937,10342.0
2016-01-04 10:00:00,111.31,111.38,111.0,111.15,30403.0,100.2937,100.3568,100.0144,100.1496,30403.0
2016-01-04 10:05:00,111.15,111.39,111.12,111.25,11809.0,100.1496,100.3658,100.1225,100.2397,11809.0
2016-01-04 10:10:00,111.33,111.36,111.09,111.27,12237.0,100.3118,100.3388,100.0955,100.2577,12237.0
2016-01-04 10:15:00,111.39,111.62,111.39,111.56,17955.0,100.3658,100.5731,100.3658,100.519,17955.0
2016-01-04 10:20:00,111.57,111.78,111.38,111.58,37002.0,100.528,100.7172,100.3568,100.537,37002.0
2016-01-04 10:25:00,111.62,111.82,111.57,111.57,10369.0,100.5731,100.7533,100.528,100.528,10369.0
2016-01-04 10:30:00,111.54,111.55,111.42,111.51,11400.0,100.501,100.51,100.3929,100.4739,11400.0
2016-01-04 10:35:00,111.46,111.51,111.39,111.51,6405.0,100.4289,100.4739,100.3658,100.4739,6405.0
2016-01-04 10:40:00,111.44,111.58,111.27,111.58,9846.0,100.4109,100.537,100.2577,100.537,9846.0
2016-01-04 10:45:00,111.59,111.6,111.39,111.6,25532.0,100.546,100.555,100.3658,100.555,25532.0
2016-01-04 10:50:00,111.62,111.65,111.45,111.62,19192.0,100.5731,100.6001,100.4199,100.5731,19192.0
2016-01-04 10:55:00,111.54,111.61,111.43,111.5,15489.0,100.501,100.5641,100.4019,100.4649,15489.0
2016-01-04 11:00:00,111.57,111.57,111.08,111.43,22930.0,100.528,100.528,100.0865,100.4019,22930.0
2016-01-04 11:05:00,111.44,111.52,111.29,111.38,9848.0,100.4109,100.483,100.2757,100.3568,9848.0
2016-01-04 11:10:00,111.38,111.48,111.2,111.46,9256.0,100.3568,100.4469,100.1946,100.4289,9256.0
2016-01-04 11:15:00,111.45,111.5,111.28,111.41,17463.0,100.4199,100.4649,100.2667,100.3838,17463.0
2016-01-04 11:20:00,111.39,111.6,111.28,111.6,16140.0,100.3658,100.555,100.2667,100.555,16140.0
2016-01-04 11:25:00,111.61,111.82,111.49,111.82,24952.0,100.5641,100.7533,100.4559,100.7533,24952.0
2016-01-04 11:30:00,111.8,111.8,111.61,111.75,22810.0,100.7352,100.7352,100.5641,100.6902,22810.0
2016-01-04 11:35:00,111.81,111.81,111.61,111.68,8898.0,100.7443,100.7443,100.5641,100.6271,8898.0
2016-01-04 11:40:00,111.7,111.78,111.58,111.59,13243.0,100.6451,100.7172,100.537,100.546,13243.0
2016-01-04 11:45:00,111.61,111.75,111.5,111.75,7123.0,100.5641,100.6902,100.4649,100.6902,7123.0
2016-01-04 11:50:00,111.73,111.76,111.6,111.67,10858.0,100.6722,100.6992,100.555,100.6181,10858.0
2016-01-04 11:55:00,111.69,111.71,111.5,111.68,9401.0,100.6361,100.6542,100.4649,100.6271,9401.0
2016-01-04 12:00:00,111.64,111.64,111.5,111.51,16175.0,100.5911,100.5911,100.4649,100.4739,16175.0
2016-01-04 12:05:00,111.5,111.65,111.45,111.59,7586.0,100.4649,100.6001,100.4199,100.546,7586.0
2016-01-04 12:10:00,111.59,111.68,111.56,111.56,8950.0,100.546,100.6271,100.519,100.519,8950.0
2016-01-04 12:15:00,111.6,111.65,111.57,111.58,11285.0,100.555,100.6001,100.528,100.537,11285.0
2016-01-04 12:20:00,111.58,111.61,111.49,111.56,12649.0,100.537,100.5641,100.4559,100.519,12649.0
2016-01-04 12:25:00,111.52,111.62,111.43,111.59,10196.0,100.483,100.5731,100.4019,100.546,10196.0
2016-01-04 12:30:00,111.61,111.72,111.52,111.64,6273.0,100.5641,100.6632,100.483,100.5911,6273.0
2016-01-04 12:35:00,111.61,111.79,111.61,111.79,6243.0,100.5641,100.7262,100.5641,100.7262,6243.0
2016-01-04 12:40:00,111.79,112.0,111.76,111.93,8583.0,100.7262,100.9155,100.6992,100.8524,8583.0
2016-01-04 12:45:00,111.95,111.95,111.71,111.75,8451.0,100.8704,100.8704,100.6542,100.6902,8451.0
2016-01-04 12:50:00,111.79,112.05,111.79,112.03,5866.0,100.7262,100.9605,100.7262,100.9425,5866.0
2016-01-04 12:55:00,112.06,112.12,111.83,111.96,7629.0,100.9695,101.0236,100.7623,100.8794,7629.0
2016-01-04 13:00:00,111.94,112.07,111.8,112.07,5293.0,100.8614,100.9785,100.7352,100.9785,5293.0
2016-01-04 13:05:00,112.07,112.08,111.84,111.96,13181.0,100.9785,100.9875,100.7713,100.8794,13181.0
2016-01-04 13:10:00,111.94,111.98,111.73,111.74,25541.0,100.8614,100.8974,100.6722,100.6812,25541.0
2016-01-04 13:15:00,111.76,111.8,111.66,111.7,17401.0,100.6992,100.7352,100.6091,100.6451,17401.0
2016-01-04 13:20:00,111.7,111.75,111.56,111.58,6522.0,100.6451,100.6902,100.519,100.537,6522.0
2016-01-04 13:25:00,111.57,111.83,111.5,111.76,8162.0,100.528,100.7623,100.4649,100.6992,8162.0
2016-01-04 13:30:00,111.75,111.9,111.72,111.88,13002.0,100.6902,100.8254,100.6632,100.8073,13002.0
2016-01-04 13:35:00,111.91,112.03,111.91,112.03,9186.0,100.8344,100.9425,100.8344,100.9425,9186.0
2016-01-04 13:40:00,111.99,112.07,111.88,112.03,8372.0,100.9064,100.9785,100.8073,100.9425,8372.0
2016-01-04 13:45:00,112.0,112.08,111.96,112.02,12262.0,100.9155,100.9875,100.8794,100.9335,12262.0
2016-01-04 13:50:00,112.02,112.19,111.92,112.04,12067.0,100.9335,101.0866,100.8434,100.9515,12067.0
2016-01-04 13:55:00,112.02,112.1,111.93,111.93,7827.0,100.9335,101.0056,100.8524,100.8524,7827.0
2016-01-04 14:00:00,111.96,111.96,111.75,111.85,10919.0,100.8794,100.8794,100.6902,100.7803,10919.0
2016-01-04 14:05:00,111.78,111.96,111.7,111.95,7275.0,100.7172,100.8794,100.6451,100.8704,7275.0
2016-01-04 14:10:00,111.92,111.94,111.79,111.87,5648.0,100.8434,100.8614,100.7262,100.7983,5648.0
2016-01-04 14:15:00,111.92,111.96,111.8,111.94,7092.0,100.8434,100.8794,100.7352,100.8614,7092.0
2016-01-04 14:20:00,111.95,112.19,111.94,112.16,11343.0,100.8704,101.0866,100.8614,101.0596,11343.0
2016-01-04 14:25:00,112.17,112.2,112.06,112.07,11625.0,101.0686,101.0957,100.9695,100.9785,11625.0
2016-01-04 14:30:00,112.09,112.11,111.76,111.78,11930.0,100.9965,101.0146,100.6992,100.7172,11930.0
2016-01-04 14:35:00,111.82,111.9,111.7,111.74,8840.0,100.7533,100.8254,100.6451,100.6812,8840.0
2016-01-04 14:40:00,111.79,111.85,111.68,111.84,9183.0,100.7262,100.7803,100.6271,100.7713,9183.0
2016-01-04 14:45:00,111.87,111.89,111.71,111.84,10912.0,100.7983,100.8163,100.6542,100.7713,10912.0
2016-01-04 14:50:00,111.84,111.89,111.71,111.75,9533.0,100.7713,100.8163,100.6542,100.6902,9533.0
2016-01-04 14:55:00,111.77,111.86,111.64,111.77,12727.0,100.7082,100.7893,100.5911,100.7082,12727.0
2016-01-04 15:00:00,111.76,111.76,111.44,111.44,13350.0,100.6992,100.6992,100.4109,100.4109,13350.0
2016-01-04 15:05:00,111.43,111.59,111.41,111.57,11117.0,100.4019,100.546,100.3838,100.528,11117.0
2016-01-04 15:10:00,111.55,111.64,111.48,111.52,12578.0,100.51,100.5911,100.4469,100.483,12578.0
2016-01-04 15:15:00,111.57,111.7,111.57,111.67,13610.0,100.528,100.6451,100.528,100.6181,13610.0
2016-01-04 15:20:00,111.65,111.67,111.5,111.52,19717.0,100.6001,100.6181,100.4649,100.483,19717.0
2016-01-04 15:25:00,111.52,111.67,111.5,111.67,10043.0,100.483,100.6181,100.4649,100.6181,10043.0
2016-01-04 15:30:00,111.7,111.82,111.7,111.78,17103.0,100.6451,100.7533,100.6451,100.7172,17103.0
2016-01-04 15:35:00,111.77,111.78,111.69,111.78,15097.0,100.7082,100.7172,100.6361,100.7172,15097.0
2016-01-04 15:40:00,111.8,112.1,111.8,112.1,20292.0,100.7352,101.0056,100.7352,101.0056,20292.0
2016-01-04 15:45:00,112.1,112.46,112.06,112.38,31253.0,101.0056,101.3299,100.9695,101.2578,31253.0
2016-01-04 15:50:00,112.38,112.38,112.15,112.22,31457.0,101.2578,101.2578,101.0506,101.1137,31457.0
2016-01-04 15:55:00,112.23,112.59,112.21,112.55,114063.0,101.1227,101.4471,101.1047,101.411,114063.0
2016-01-05 09:30:00,112.58,113.13,112.29,112.78,23842.0,101.4381,101.9336,101.1768,101.6183,23842.0
2016-01-05 09:35:00,112.74,112.88,112.52,112.59,7471.0,101.5822,101.7084,101.384,101.4471,7471.0
2016-01-05 09:40:00,112.53,112.98,112.51,112.96,7020.0,101.393,101.7985,101.375,101.7804,7020.0
2016-01-05 09:45:00,112.99,113.23,112.91,113.08,7360.0,101.8075,102.0237,101.7354,101.8886,7360.0
2016-01-05 09:50:00,113.06,113.1,112.78,112.91,8526.0,101.8705,101.9066,101.6183,101.7354,8526.0
2016-01-05 09:55:00,112.79,112.92,112.74,112.82,3815.0,101.6273,101.7444,101.5822,101.6543,3815.0
2016-01-05 10:00:00,112.77,112.87,112.6,112.8,12746.0,101.6092,101.6994,101.4561,101.6363,12746.0
2016-01-05 10:05:00,112.78,112.86,112.69,112.69,6807.0,101.6183,101.6903,101.5372,101.5372,6807.0
2016-01-05 10:10:00,112.66,113.02,112.66,113.0,7237.0,101.5101,101.8345,101.5101,101.8165,7237.0
2016-01-05 10:15:00,112.99,113.11,112.91,113.07,6506.0,101.8075,101.9156,101.7354,101.8796,6506.0
2016-01-05 10:20:00,113.08,113.18,112.96,113.11,11235.0,101.8886,101.9787,101.7804,101.9156,11235.0
2016-01-05 10:25:00,113.1,113.18,112.98,113.03,11755.0,101.9066,101.9787,101.7985,101.8435,11755.0
2016-01-05 10:30:00,112.98,113.03,112.85,112.86,6600.0,101.7985,101.8435,101.6813,101.6903,6600.0
2016-01-05 10:35:00,112.89,113.07,112.77,113.07,11871.0,101.7174,101.8796,101.6092,101.8796,11871.0
2016-01-05 10:40:00,113.05,113.37,113.02,113.31,13786.0,101.8615,102.1499,101.8345,102.0958,13786.0
2016-01-05 10:45:00,113.37,113.58,113.31,113.54,12339.0,102.1499,102.3391,102.0958,102.303,12339.0
2016-01-05 10:50:00,113.58,113.59,113.46,113.46,7688.0,102.3391,102.3481,102.231,102.231,7688.0
2016-01-05 10:55:00,113.48,113.66,113.47,113.51,20460.0,102.249,102.4112,102.24,102.276,20460.0
2016-01-05 11:00:00,113.51,113.6,113.34,113.34,13288.0,102.276,102.3571,102.1228,102.1228,13288.0
2016-01-05 11:05:00,113.35,113.46,113.33,113.33,8641.0,102.1318,102.231,102.1138,102.1138,8641.0
2016-01-05 11:10:00,113.33,113.33,112.94,112.94,7644.0,102.1138,102.1138,101.7624,101.7624,7644.0
2016-01-05 11:15:00,112.93,113.02,112.92,112.94,9763.0,101.7534,101.8345,101.7444,101.7624,9763.0
2016-01-05 11:20:00,112.93,113.11,112.93,113.1,9395.0,101.7534,101.9156,101.7534,101.9066,9395.0
2016-01-05 11:25:00,113.11,113.22,113.11,113.16,8108.0,101.9156,102.0147,101.9156,101.9606,8108.0
2016-01-05 11:30:00,113.2,113.3,113.13,113.29,5691.0,101.9967,102.0868,101.9336,102.0778,5691.0
2016-01-05 11:35:00,113.29,113.37,113.15,113.18,10172.0,102.0778,102.1499,101.9516,101.9787,10172.0
2016-01-05 11:40:00,113.21,113.3,113.1,113.14,5500.0,102.0057,102.0868,101.9066,101.9426,5500.0
2016-01-05 11:45:00,113.14,113.23,113.08,113.2,7147.0,101.9426,102.0237,101.8886,101.9967,7147.0
2016-01-05 11:50:00,113.21,113.37,113.21,113.21,9900.0,102.0057,102.1499,102.0057,102.0057,9900.0
2016-01-05 11:55:00,113.21,113.33,113.16,113.21,8959.0,102.0057,102.1138,101.9606,102.0057,8959.0
2016-01-05 12:00:00,113.24,113.24,113.01,113.04,9710.0,102.0327,102.0327,101.8255,101.8525,9710.0
2016-01-05 12:05:00,113.02,113.02,112.79,112.81,16700.0,101.8345,101.8345,101.6273,101.6453,16700.0
2016-01-05 12:10:00,112.82,112.91,112.73,112.77,14075.0,101.6543,101.7354,101.5732,101.6092,14075.0
2016-01-05 12:15:00,112.73,112.86,112.67,112.82,4800.0,101.5732,101.6903,101.5191,101.6543,4800.0
2016-01-05 12:20:00,112.79,112.84,112.74,112.77,4500.0,101.6273,101.6723,101.5822,101.6092,4500.0
2016-01-05 12:25:00,112.83,112.98,112.75,112.93,11451.0,101.6633,101.7985,101.5912,101.7534,11451.0
2016-01-05 12:30:00,112.98,113.04,112.88,112.88,5436.0,101.7985,101.8525,101.7084,101.7084,5436.0
2016-01-05 12:35:00,112.88,112.95,112.83,112.9,17880.0,101.7084,101.7714,101.6633,101.7264,17880.0
2016-01-05 12:40:00,112.9,112.96,112.85,112.96,10130.0,101.7264,101.7804,101.6813,101.7804,10130.0
2016-01-05 12:45:00,112.96,113.13,112.94,113.11,4500.0,101.7804,101.9336,101.7624,101.9156,4500.0
2016-01-05 12:50:00,113.1,113.15,113.06,113.11,5388.0,101.9066,101.9516,101.8705,101.9156,5388.0
2016-01-05 12:55:00,113.11,113.11,112.94,113.0,15138.0,101.9156,101.9156,101.7624,101.8165,15138.0
2016-01-05 13:00:00,113.0,113.01,112.9,113.0,10375.0,101.8165,101.8255,101.7264,101.8165,10375.0
2016-01-05 13:05:00,113.0,113.0,112.94,112.97,12634.0,101.8165,101.8165,101.7624,101.7895,12634.0
2016-01-05 13:10:00,113.0,113.02,112.87,112.89,18063.0,101.8165,101.8345,101.6994,101.7174,18063.0
2016-01-05 13:15:00,112.97,112.99,112.9,112.91,2382.0,101.7895,101.8075,101.7264,101.7354,2382.0
2016-01-05 13:20:00,112.91,112.99,112.87,112.92,5500.0,101.7354,101.8075,101.6994,101.7444,5500.0
2016-01-05 13:25:00,112.91,113.0,112.91,113.0,4635.0,101.7354,101.8165,101.7354,101.8165,4635.0
2016-01-05 13:30:00,112.99,113.12,112.96,113.11,9985.0,101.8075,101.9246,101.7804,101.9156,9985.0
2016-01-05 13:35:00,113.15,113.33,113.12,113.3,4150.0,101.9516,102.1138,101.9246,102.0868,4150.0
2016-01-05 13:40:00,113.29,113.42,113.2,113.27,14326.0,102.0778,102.1949,101.9967,102.0598,14326.0
2016-01-05 13:45:00,113.3,113.32,113.2,113.26,8836.0,102.0868,102.1048,101.9967,102.0508,8836.0
2016-01-05 13:50:00,113.29,113.3,113.25,113.3,12918.0,102.0778,102.0868,102.0417,102.0868,12918.0
2016-01-05 13:55:00,113.3,113.3,113.24,113.26,5795.0,102.0868,102.0868,102.0327,102.0508,5795.0
2016-01-05 14:00:00,113.26,113.27,113.14,113.26,8737.0,102.0508,102.0598,101.9426,102.0508,8737.0
2016-01-05 14:05:00,113.26,113.26,113.16,113.2,5388.0,102.0508,102.0508,101.9606,101.9967,5388.0
2016-01-05 14:10:00,113.2,113.23,113.16,113.2,7834.0,101.9967,102.0237,101.9606,101.9967,7834.0
2016-01-05 14:15:00,113.17,113.26,113.16,113.23,12224.0,101.9697,102.0508,101.9606,102.0237,12224.0
2016-01-05 14:20:00,113.25,113.47,113.2,113.47,19968.0,102.0417,102.24,101.9967,102.24,19968.0
2016-01-05 14:25:00,113.5,113.68,113.5,113.68,6949.0,102.267,102.4292,102.267,102.4292,6949.0
2016-01-05 14:30:00,113.66,113.69,113.5,113.5,8671.0,102.4112,102.4382,102.267,102.267,8671.0
2016-01-05 14:35:00,113.51,113.55,113.43,113.52,15547.0,102.276,102.3121,102.2039,102.285,15547.0
2016-01-05 14:40:00,113.52,113.52,113.25,113.25,12624.0,102.285,102.285,102.0417,102.0417,12624.0
2016-01-05 14:45:00,113.27,113.29,113.04,113.11,17079.0,102.0598,102.0778,101.8525,101.9156,17079.0
2016-01-05 14:50:00,113.1,113.24,113.1,113.14,14486.0,101.9066,102.0327,101.9066,101.9426,14486.0
2016-01-05 14:55:00,113.13,113.19,113.07,113.1,12471.0,101.9336,101.9877,101.8796,101.9066,12471.0
2016-01-05 15:00:00,113.09,113.12,112.97,113.0,20559.0,101.8976,101.9246,101.7895,101.8165,20559.0
2016-01-05 15:05:00,113.02,113.09,112.9,112.92,14185.0,101.8345,101.8976,101.7264,101.7444,14185.0
2016-01-05 15:10:00,112.94,113.1,112.92,113.05,14067.0,101.7624,101.9066,101.7444,101.8615,14067.0
2016-01-05 15:15:00,113.09,113.09,112.8,112.84,23708.0,101.8976,101.8976,101.6363,101.6723,23708.0
2016-01-05 15:20:00,112.84,112.85,112.66,112.73,16255.0,101.6723,101.6813,101.5101,101.5732,16255.0
2016-01-05 15:25:00,112.7,112.97,112.69,112.9,14540.0,101.5462,101.7895,101.5372,101.7264,14540.0
2016-01-05 15:30:00,112.9,112.95,112.81,112.88,17601.0,101.7264,101.7714,101.6453,101.7084,17601.0
2016-01-05 15:35:00,112.9,112.94,112.65,112.74,29479.0,101.7264,101.7624,101.5011,101.5822,29479.0
2016-01-05 15:40:00,112.75,113.04,112.75,112.86,21709.0,101.5912,101.8525,101.5912,101.6903,21709.0
2016-01-05 15:45:00,112.91,112.95,112.8,112.91,18635.0,101.7354,101.7714,101.6363,101.7354,18635.0
2016-01-05 15:50:00,112.91,112.96,112.77,112.81,32398.0,101.7354,101.7804,101.6092,101.6453,32398.0
2016-01-05 15:55:00,112.81,112.94,112.81,112.9,57741.0,101.6453,101.7624,101.6453,101.7264,57741.0
2016-01-06 09:30:00,109.82,110.64,109.54,110.34,115668.0,98.9512,99.6901,98.6989,99.4197,115668.0
2016-01-06 09:35:00,110.16,110.85,109.34,109.59,229211.0,99.2576,99.8793,98.5187,98.744,229211.0
2016-01-06 09:40:00,109.72,109.74,107.93,108.26,134447.0,98.8611,98.8791,97.2483,97.5456,134447.0
2016-01-06 09:45:00,108.27,108.4,108.14,108.38,127098.0,97.5546,97.6717,97.4375,97.6537,127098.0
2016-01-06 09:50:00,108.39,108.51,107.69,107.73,148936.0,97.6627,97.7709,97.032,97.0681,148936.0
2016-01-06 09:55:00,107.75,107.78,106.55,106.78,172809.0,97.0861,97.1131,96.0048,96.2121,172809.0
2016-01-06 10:00:00,106.8,108.0,106.74,107.85,138234.0,96.2301,97.3113,96.176,97.1762,138234.0
2016-01-06 10:05:00,107.85,107.86,107.51,107.6,51565.0,97.1762,97.1852,96.8698,96.9509,51565.0
2016-01-06 10:10:00,107.6,107.75,107.58,107.71,46462.0,96.9509,97.0861,96.9329,97.05,46462.0
2016-01-06 10:15:00,107.71,107.71,107.55,107.67,33718.0,97.05,97.05,96.9059,97.014,33718.0
2016-01-06 10:20:00,107.68,108.8,107.68,108.23,53388.0,97.023,98.0322,97.023,97.5186,53388.0
2016-01-06 10:25:00,108.24,108.5,108.06,108.16,81435.0,97.5276,97.7618,97.3654,97.4555,81435.0
2016-01-06 10:30:00,108.17,108.35,107.62,107.66,99072.0,97.4645,97.6267,96.9689,97.005,99072.0
2016-01-06 10:35:00,107.62,107.93,107.55,107.9,20922.0,96.9689,97.2483,96.9059,97.2212,20922.0
2016-01-06 10:40:00,107.9,107.9,107.59,107.59,16581.0,97.2212,97.2212,96.9419,96.9419,16581.0
2016-01-06 10:45:00,107.64,107.7,107.52,107.63,10000.0,96.987,97.041,96.8788,96.9779,10000.0
2016-01-06 10:50:00,107.59,107.63,107.28,107.37,23828.0,96.9419,96.9779,96.6626,96.7437,23828.0
2016-01-06 10:55:00,107.43,107.54,107.24,107.31,12536.0,96.7977,96.8969,96.6265,96.6896,12536.0
2016-01-06 11:00:00,107.3,107.81,107.3,107.71,22348.0,96.6806,97.1401,96.6806,97.05,22348.0
2016-01-06 11:05:00,107.69,107.72,107.44,107.55,13961.0,97.032,97.059,96.8068,96.9059,13961.0
2016-01-06 11:10:00,107.53,107.59,107.32,107.35,8837.0,96.8878,96.9419,96.6986,96.7257,8837.0
2016-01-06 11:15:00,107.38,107.68,107.29,107.51,13021.0,96.7527,97.023,96.6716,96.8698,13021.0
2016-01-06 11:20:00,107.49,107.71,107.38,107.44,25460.0,96.8518,97.05,96.7527,96.8068,25460.0
2016-01-06 11:25:00,107.42,107.43,107.24,107.31,13930.0,96.7887,96.7977,96.6265,96.6896,13930.0
2016-01-06 11:30:00,107.35,107.4,107.16,107.35,37639.0,96.7257,96.7707,96.5545,96.7257,37639.0
2016-01-06 11:35:00,107.35,107.55,107.33,107.55,20790.0,96.7257,96.9059,96.7076,96.9059,20790.0
2016-01-06 11:40:00,107.55,107.59,107.4,107.47,34513.0,96.9059,96.9419,96.7707,96.8338,34513.0
2016-01-06 11:45:00,107.47,107.51,107.34,107.36,23193.0,96.8338,96.8698,96.7166,96.7347,23193.0
2016-01-06 11:50:00,107.35,107.41,107.27,107.27,29486.0,96.7257,96.7797,96.6536,96.6536,29486.0
2016-01-06 11:55:00,107.29,107.33,107.05,107.06,32055.0,96.6716,96.7076,96.4554,96.4644,32055.0
2016-01-06 12:00:00,107.07,107.08,106.98,107.01,18185.0,96.4734,96.4824,96.3923,96.4193,18185.0
2016-01-06 12:05:00,107.04,107.18,107.0,107.17,11374.0,96.4463,96.5725,96.4103,96.5635,11374.0
2016-01-06 12:10:00,107.19,107.19,107.1,107.17,10078.0,96.5815,96.5815,96.5004,96.5635,10078.0
2016-01-06 12:15:00,107.23,107.26,107.04,107.15,11762.0,96.6175,96.6446,96.4463,96.5455,11762.0
2016-01-06 12:20:00,107.14,107.22,107.08,107.19,6270.0,96.5364,96.6085,96.4824,96.5815,6270.0
2016-01-06 12:25:00,107.22,107.26,107.05,107.08,8751.0,96.6085,96.6446,96.4554,96.4824,8751.0
2016-01-06 12:30:00,107.05,107.13,107.03,107.08,8312.0,96.4554,96.5274,96.4373,96.4824,8312.0
2016-01-06 12:35:00,107.06,107.23,107.01,107.19,8500.0,96.4644,96.6175,96.4193,96.5815,8500.0
2016-01-06 12:40:00,107.19,107.21,107.09,107.16,13369.0,96.5815,96.5995,96.4914,96.5545,13369.0
2016-01-06 12:45:00,107.15,107.26,107.12,107.17,35045.0,96.5455,96.6446,96.5184,96.5635,35045.0
2016-01-06 12:50:00,107.18,107.3,107.12,107.28,13044.0,96.5725,96.6806,96.5184,96.6626,13044.0
2016-01-06 12:55:00,107.29,107.39,107.23,107.36,6538.0,96.6716,96.7617,96.6175,96.7347,6538.0
2016-01-06 13:00:00,107.35,107.45,107.31,107.45,10031.0,96.7257,96.8158,96.6896,96.8158,10031.0
2016-01-06 13:05:00,107.45,107.56,107.44,107.54,10755.0,96.8158,96.9149,96.8068,96.8969,10755.0
2016-01-06 13:10:00,107.52,107.53,107.44,107.5,16779.0,96.8788,96.8878,96.8068,96.8608,16779.0
2016-01-06 13:15:00,107.53,107.65,107.48,107.57,9463.0,96.8878,96.996,96.8428,96.9239,9463.0
2016-01-06 13:20:00,107.58,107.66,107.55,107.63,7941.0,96.9329,97.005,96.9059,96.9779,7941.0
2016-01-06 13:25:00,107.62,107.76,107.61,107.68,10618.0,96.9689,97.0951,96.9599,97.023,10618.0
2016-01-06 13:30:00,107.68,107.7,107.57,107.63,11387.0,97.023,97.041,96.9239,96.9779,11387.0
2016-01-06 13:35:00,107.63,107.68,107.51,107.62,8028.0,96.9779,97.023,96.8698,96.9689,8028.0
2016-01-06 13:40:00,107.64,107.75,107.57,107.73,7313.0,96.987,97.0861,96.9239,97.0681,7313.0
2016-01-06 13:45:00,107.73,107.74,107.62,107.63,14897.0,97.0681,97.0771,96.9689,96.9779,14897.0
2016-01-06 13:50:00,107.63,107.76,107.62,107.65,22965.0,96.9779,97.0951,96.9689,96.996,22965.0
2016-01-06 13:55:00,107.69,107.85,107.67,107.82,24086.0,97.032,97.1762,97.014,97.1491,24086.0
2016-01-06 14:00:00,107.84,108.22,107.77,108.15,22904.0,97.1672,97.5096,97.1041,97.4465,22904.0
2016-01-06 14:05:00,108.16,108.3,108.04,108.3,18426.0,97.4555,97.5816,97.3474,97.5816,18426.0
2016-01-06 14:10:00,108.31,108.64,108.19,108.4,21529.0,97.5906,97.888,97.4825,97.6717,21529.0
2016-01-06 14:15:00,108.47,108.67,108.44,108.62,17356.0,97.7348,97.915,97.7078,97.87,17356.0
2016-01-06 14:20:00,108.63,108.73,108.53,108.58,35580.0,97.879,97.9691,97.7889,97.8339,35580.0
2016-01-06 14:25:00,108.57,108.62,108.27,108.49,41918.0,97.8249,97.87,97.5546,97.7528,41918.0
2016-01-06 14:30:00,108.52,108.54,108.11,108.23,64585.0,97.7799,97.7979,97.4104,97.5186,64585.0
2016-01-06 14:35:00,108.25,108.67,108.09,108.16,77287.0,97.5366,97.915,97.3924,97.4555,77287.0
2016-01-06 14:40:00,108.14,108.16,107.73,108.05,64504.0,97.4375,97.4555,97.0681,97.3564,64504.0
2016-01-06 14:45:00,108.0,108.0,107.71,107.83,44139.0,97.3113,97.3113,97.05,97.1582,44139.0
2016-01-06 14:50:00,107.82,107.88,107.19,107.47,73032.0,97.1491,97.2032,96.5815,96.8338,73032.0
2016-01-06 14:55:00,107.47,107.55,107.31,107.38,25723.0,96.8338,96.9059,96.6896,96.7527,25723.0
2016-01-06 15:00:00,107.39,107.68,107.37,107.67,21315.0,96.7617,97.023,96.7437,97.014,21315.0
2016-01-06 15:05:00,107.64,107.89,107.61,107.89,37092.0,96.987,97.2122,96.9599,97.2122,37092.0
2016-01-06 15:10:00,107.87,107.98,107.78,107.94,33393.0,97.1942,97.2933,97.1131,97.2573,33393.0
2016-01-06 15:15:00,107.94,108.07,107.89,108.02,41386.0,97.2573,97.3744,97.2122,97.3294,41386.0
2016-01-06 15:20:00,108.0,108.21,107.95,108.2,29344.0,97.3113,97.5005,97.2663,97.4915,29344.0
2016-01-06 15:25:00,108.18,108.27,108.1,108.23,43764.0,97.4735,97.5546,97.4014,97.5186,43764.0
2016-01-06 15:30:00,108.21,108.36,108.05,108.14,51556.0,97.5005,97.6357,97.3564,97.4375,51556.0
2016-01-06 15:35:00,108.15,108.23,108.02,108.22,31945.0,97.4465,97.5186,97.3294,97.5096,31945.0
2016-01-06 15:40:00,108.23,108.4,108.2,108.36,59955.0,97.5186,97.6717,97.4915,97.6357,59955.0
2016-01-06 15:45:00,108.34,108.36,108.14,108.25,57349.0,97.6177,97.6357,97.4375,97.5366,57349.0
2016-01-06 15:50:00,108.26,108.26,107.9,107.97,76382.0,97.5456,97.5456,97.2212,97.2843,76382.0
2016-01-06 15:55:00,107.97,108.11,107.9,108.07,100298.0,97.2843,97.4104,97.2212,97.3744,100298.0
2016-01-07 09:30:00,105.95,106.35,105.89,106.33,49134.0,95.4642,95.8246,95.4102,95.8066,49134.0
2016-01-07 09:35:00,106.19,107.13,106.05,107.11,33305.0,95.6805,96.5274,95.5543,96.5094,33305.0
2016-01-07 09:40:00,107.12,107.2,106.69,106.93,88722.0,96.5184,96.5905,96.131,96.3472,88722.0
2016-01-07 09:45:00,106.86,107.64,106.79,107.57,35989.0,96.2842,96.987,96.2211,96.9239,35989.0
2016-01-07 09:50:00,107.57,107.87,107.37,107.65,44868.0,96.9239,97.1942,96.7437,96.996,44868.0
2016-01-07 09:55:00,107.62,107.64,107.14,107.17,23433.0,96.9689,96.987,96.5364,96.5635,23433.0
2016-01-07 10:00:00,107.21,107.32,106.93,107.03,18334.0,96.5995,96.6986,96.3472,96.4373,18334.0
2016-01-07 10:05:00,107.02,107.02,106.61,106.77,22131.0,96.4283,96.4283,96.0589,96.2031,22131.0
2016-01-07 10:10:00,106.78,106.88,106.63,106.86,29990.0,96.2121,96.3022,96.0769,96.2842,29990.0
2016-01-07 10:15:00,106.87,106.94,106.72,106.9,26769.0,96.2932,96.3562,96.158,96.3202,26769.0
2016-01-07 10:20:00,106.91,107.0,106.71,107.0,31756.0,96.3292,96.4103,96.149,96.4103,31756.0
2016-01-07 10:25:00,107.0,107.12,106.95,107.07,66250.0,96.4103,96.5184,96.3652,96.4734,66250.0
2016-01-07 10:30:00,107.07,107.22,106.94,107.22,19711.0,96.4734,96.6085,96.3562,96.6085,19711.0
2016-01-07 10:35:00,107.23,107.23,107.01,107.07,18959.0,96.6175,96.6175,96.4193,96.4734,18959.0
2016-01-07 10:40:00,107.11,107.18,106.94,106.97,18735.0,96.5094,96.5725,96.3562,96.3833,18735.0
2016-01-07 10:45:00,106.98,107.05,106.88,106.9,9254.0,96.3923,96.4554,96.3022,96.3202,9254.0
2016-01-07 10:50:00,106.84,106.96,106.73,106.91,11285.0,96.2661,96.3743,96.167,96.3292,11285.0
2016-01-07 10:55:00,106.93,107.04,106.84,106.88,14189.0,96.3472,96.4463,96.2661,96.3022,14189.0
2016-01-07 11:00:00,106.88,107.07,106.88,107.0,25790.0,96.3022,96.4734,96.3022,96.4103,25790.0
2016-01-07 11:05:00,106.99,107.04,106.85,106.98,21349.0,96.4013,96.4463,96.2751,96.3923,21349.0
2016-01-07 11:10:00,106.95,107.0,106.66,106.8,12862.0,96.3652,96.4103,96.1039,96.2301,12862.0
2016-01-07 11:15:00,106.77,106.96,106.69,106.91,9472.0,96.2031,96.3743,96.131,96.3292,9472.0
2016-01-07 11:20:00,106.93,106.96,106.68,106.74,4800.0,96.3472,96.3743,96.122,96.176,4800.0
2016-01-07 11:25:00,106.77,106.9,106.75,106.81,4765.0,96.2031,96.3202,96.185,96.2391,4765.0
2016-01-07 11:30:00,106.83,106.98,106.8,106.88,6325.0,96.2571,96.3923,96.2301,96.3022,6325.0
2016-01-07 11:35:00,106.85,106.9,106.8,106.87,4004.0,96.2751,96.3202,96.2301,96.2932,4004.0
2016-01-07 11:40:00,106.88,107.0,106.81,107.0,6516.0,96.3022,96.4103,96.2391,96.4103,6516.0
2016-01-07 11:45:00,106.91,106.91,106.45,106.59,7910.0,96.3292,96.3292,95.9147,96.0409,7910.0
2016-01-07 11:50:00,106.59,106.59,106.2,106.2,4800.0,96.0409,96.0409,95.6895,95.6895,4800.0
2016-01-07 11:55:00,106.22,106.34,106.2,106.22,8161.0,95.7075,95.8156,95.6895,95.7075,8161.0
2016-01-07 12:00:00,106.21,106.43,106.2,106.31,8055.0,95.6985,95.8967,95.6895,95.7886,8055.0
2016-01-07 12:05:00,106.31,106.32,106.17,106.28,8500.0,95.7886,95.7976,95.6624,95.7616,8500.0
2016-01-07 12:10:00,106.27,106.32,106.04,106.1,17437.0,95.7525,95.7976,95.5453,95.5994,17437.0
2016-01-07 12:15:00,106.1,106.17,106.04,106.12,11246.0,95.5994,95.6624,95.5453,95.6174,11246.0
2016-01-07 12:20:00,106.13,106.13,105.99,106.0,11486.0,95.6264,95.6264,95.5003,95.5093,11486.0
2016-01-07 12:25:00,106.03,106.05,105.88,105.9,9993.0,95.5363,95.5543,95.4011,95.4192,9993.0
2016-01-07 12:30:00,105.9,106.05,105.88,106.03,11860.0,95.4192,95.5543,95.4011,95.5363,11860.0
2016-01-07 12:35:00,106.0,106.01,105.87,105.93,9669.0,95.5093,95.5183,95.3921,95.4462,9669.0
2016-01-07 12:40:00,105.9,106.0,105.9,105.96,5528.0,95.4192,95.5093,95.4192,95.4732,5528.0
2016-01-07 12:45:00,105.99,106.16,105.98,106.09,4117.0,95.5003,95.6534,95.4912,95.5904,4117.0
2016-01-07 12:50:00,106.07,106.22,106.05,106.15,7574.0,95.5723,95.7075,95.5543,95.6444,7574.0
2016-01-07 12:55:00,106.1,106.22,106.01,106.05,5994.0,95.5994,95.7075,95.5183,95.5543,5994.0
2016-01-07 13:00:00,106.08,106.08,105.89,105.91,23879.0,95.5814,95.5814,95.4102,95.4282,23879.0
2016-01-07 13:05:00,105.9,105.9,105.67,105.76,17525.0,95.4192,95.4192,95.2119,95.293,17525.0
2016-01-07 13:10:00,105.75,105.75,105.51,105.66,6586.0,95.284,95.284,95.0678,95.2029,6586.0
2016-01-07 13:15:00,105.65,105.67,105.51,105.57,10534.0,95.1939,95.2119,95.0678,95.1218,10534.0
2016-01-07 13:20:00,105.56,105.57,105.3,105.45,15153.0,95.1128,95.1218,94.8785,95.0137,15153.0
2016-01-07 13:25:00,105.44,105.59,105.43,105.46,5510.0,95.0047,95.1398,94.9957,95.0227,5510.0
2016-01-07 13:30:00,105.46,105.54,105.41,105.49,12328.0,95.0227,95.0948,94.9777,95.0497,12328.0
2016-01-07 13:35:00,105.5,105.51,105.07,105.11,14300.0,95.0588,95.0678,94.6713,94.7074,14300.0
2016-01-07 13:40:00,105.11,105.36,105.04,105.33,10775.0,94.7074,94.9326,94.6443,94.9056,10775.0
2016-01-07 13:45:00,105.3,105.44,105.23,105.41,10316.0,94.8785,95.0047,94.8155,94.9777,10316.0
2016-01-07 13:50:00,105.4,105.53,105.39,105.5,8327.0,94.9686,95.0858,94.9596,95.0588,8327.0
2016-01-07 13:55:00,105.5,105.6,105.49,105.57,25367.0,95.0588,95.1489,95.0497,95.1218,25367.0
2016-01-07 14:00:00,105.56,105.58,105.28,105.38,9764.0,95.1128,95.1308,94.8605,94.9506,9764.0
2016-01-07 14:05:00,105.27,105.32,105.19,105.31,5707.0,94.8515,94.8966,94.7794,94.8876,5707.0
2016-01-07 14:10:00,105.28,105.38,105.15,105.23,13891.0,94.8605,94.9506,94.7434,94.8155,13891.0
2016-01-07 14:15:00,105.23,105.48,105.23,105.4,4807.0,94.8155,95.0407,94.8155,94.9686,4807.0
2016-01-07 14:20:00,105.4,105.42,105.24,105.24,4057.0,94.9686,94.9867,94.8245,94.8245,4057.0
2016-01-07 14:25:00,105.24,105.35,105.23,105.3,13054.0,94.8245,94.9236,94.8155,94.8785,13054.0
2016-01-07 14:30:00,105.27,105.37,105.14,105.2,14736.0,94.8515,94.9416,94.7344,94.7884,14736.0
2016-01-07 14:35:00,105.21,105.44,105.2,105.36,9225.0,94.7975,95.0047,94.7884,94.9326,9225.0
2016-01-07 14:40:00,105.38,105.54,105.36,105.49,10402.0,94.9506,95.0948,94.9326,95.0497,10402.0
2016-01-07 14:45:00,105.52,105.85,105.47,105.85,6923.0,95.0768,95.3741,95.0317,95.3741,6923.0
2016-01-07 14:50:00,105.81,105.83,105.63,105.75,10753.0,95.3381,95.3561,95.1759,95.284,10753.0
2016-01-07 14:55:00,105.75,105.78,105.53,105.57,17932.0,95.284,95.311,95.0858,95.1218,17932.0
2016-01-07 15:00:00,105.54,105.61,105.27,105.27,17301.0,95.0948,95.1579,94.8515,94.8515,17301.0
2016-01-07 15:05:00,105.32,105.41,105.28,105.41,14848.0,94.8966,94.9777,94.8605,94.9777,14848.0
2016-01-07 15:10:00,105.39,105.53,105.31,105.42,16428.0,94.9596,95.0858,94.8876,94.9867,16428.0
2016-01-07 15:15:00,105.44,105.5,105.32,105.36,17629.0,95.0047,95.0588,94.8966,94.9326,17629.0
2016-01-07 15:20:00,105.33,105.37,104.98,105.07,35072.0,94.9056,94.9416,94.5902,94.6713,35072.0
2016-01-07 15:25:00,105.13,105.13,104.94,104.95,13737.0,94.7254,94.7254,94.5542,94.5632,13737.0
2016-01-07 15:30:00,104.96,105.15,104.96,105.13,49306.0,94.5722,94.7434,94.5722,94.7254,49306.0
2016-01-07 15:35:00,105.13,105.17,105.05,105.09,52520.0,94.7254,94.7614,94.6533,94.6893,52520.0
2016-01-07 15:40:00,105.13,105.33,105.01,105.25,41888.0,94.7254,94.9056,94.6172,94.8335,41888.0
2016-01-07 15:45:00,105.21,105.65,105.15,105.55,40508.0,94.7975,95.1939,94.7434,95.1038,40508.0
2016-01-07 15:50:00,105.5,105.56,105.4,105.53,44425.0,95.0588,95.1128,94.9686,95.0858,44425.0
2016-01-07 15:55:00,105.52,105.6,105.24,105.31,86043.0,95.0768,95.1489,94.8245,94.8876,86043.0
2016-01-08 09:30:00,105.49,105.7,105.11,105.5,46088.0,95.0497,95.239,94.7074,95.0588,46088.0
2016-01-08 09:35:00,105.4,105.51,105.1,105.32,21966.0,94.9686,95.0678,94.6983,94.8966,21966.0
2016-01-08 09:40:00,105.3,105.36,104.79,104.86,15658.0,94.8785,94.9326,94.419,94.4821,15658.0
2016-01-08 09:45:00,104.86,105.35,104.79,105.14,15637.0,94.4821,94.9236,94.419,94.7344,15637.0
2016-01-08 09:50:00,105.15,105.39,105.07,105.18,13850.0,94.7434,94.9596,94.6713,94.7704,13850.0
2016-01-08 09:55:00,105.18,105.68,105.06,105.43,12368.0,94.7704,95.2209,94.6623,94.9957,12368.0
2016-01-08 10:00:00,105.36,105.44,105.01,105.19,22484.0,94.9326,95.0047,94.6172,94.7794,22484.0
2016-01-08 10:05:00,105.19,105.23,104.87,104.91,20423.0,94.7794,94.8155,94.4911,94.5271,20423.0
2016-01-08 10:10:00,104.88,104.95,104.45,104.48,26495.0,94.5001,94.5632,94.1127,94.1397,26495.0
2016-01-08 10:15:00,104.6,104.92,104.49,104.62,13927.0,94.2478,94.5362,94.1487,94.2658,13927.0
2016-01-08 10:20:00,104.61,104.88,104.53,104.88,9824.0,94.2568,94.5001,94.1848,94.5001,9824.0
2016-01-08 10:25:00,104.92,105.12,104.87,105.03,13077.0,94.5362,94.7164,94.4911,94.6353,13077.0
2016-01-08 10:30:00,105.01,105.38,105.0,105.3,5705.0,94.6172,94.9506,94.6082,94.8785,5705.0
2016-01-08 10:35:00,105.3,105.43,105.24,105.3,11615.0,94.8785,94.9957,94.8245,94.8785,11615.0
2016-01-08 10:40:00,105.3,105.34,105.22,105.3,5972.0,94.8785,94.9146,94.8065,94.8785,5972.0
2016-01-08 10:45:00,105.22,105.5,105.21,105.46,4900.0,94.8065,95.0588,94.7975,95.0227,4900.0
2016-01-08 10:50:00,105.43,105.43,105.16,105.17,10528.0,94.9957,94.9957,94.7524,94.7614,10528.0
2016-01-08 10:55:00,105.12,105.37,105.12,105.31,3603.0,94.7164,94.9416,94.7164,94.8876,3603.0
2016-01-08 11:00:00,105.28,105.47,105.13,105.45,17668.0,94.8605,95.0317,94.7254,95.0137,17668.0
2016-01-08 11:05:00,105.5,105.62,105.25,105.44,10565.0,95.0588,95.1669,94.8335,95.0047,10565.0
2016-01-08 11:10:00,105.43,105.5,105.21,105.29,4142.0,94.9957,95.0588,94.7975,94.8695,4142.0
2016-01-08 11:15:00,105.19,105.36,105.19,105.34,10721.0,94.7794,94.9326,94.7794,94.9146,10721.0
2016-01-08 11:20:00,105.37,105.43,105.17,105.39,6406.0,94.9416,94.9957,94.7614,94.9596,6406.0
2016-01-08 11:25:00,105.4,105.4,105.23,105.26,6721.0,94.9686,94.9686,94.8155,94.8425,6721.0
2016-01-08 11:30:00,105.23,105.25,105.02,105.02,10280.0,94.8155,94.8335,94.6263,94.6263,10280.0
2016-01-08 11:35:00,104.97,105.06,104.92,105.01,6232.0,94.5812,94.6623,94.5362,94.6172,6232.0
2016-01-08 11:40:00,104.95,105.09,104.83,105.09,10327.0,94.5632,94.6893,94.4551,94.6893,10327.0
2016-01-08 11:45:00,105.15,105.2,105.01,105.18,5279.0,94.7434,94.7884,94.6172,94.7704,5279.0
2016-01-08 11:50:00,105.14,105.41,105.11,105.41,2963.0,94.7344,94.9777,94.7074,94.9777,2963.0
2016-01-08 11:55:00,105.45,105.49,105.37,105.38,4916.0,95.0137,95.0497,94.9416,94.9506,4916.0
2016-01-08 12:00:00,105.45,105.5,105.36,105.37,4513.0,95.0137,95.0588,94.9326,94.9416,4513.0
2016-01-08 12:05:00,105.39,105.44,105.31,105.4,4406.0,94.9596,95.0047,94.8876,94.9686,4406.0
2016-01-08 12:10:00,105.44,105.53,105.37,105.5,4345.0,95.0047,95.0858,94.9416,95.0588,4345.0
2016-01-08 12:15:00,105.52,105.71,105.52,105.58,3250.0,95.0768,95.248,95.0768,95.1308,3250.0
2016-01-08 12:20:00,105.58,105.7,105.52,105.65,3020.0,95.1308,95.239,95.0768,95.1939,3020.0
2016-01-08 12:25:00,105.66,105.78,105.59,105.73,8878.0,95.2029,95.311,95.1398,95.266,8878.0
2016-01-08 12:30:00,105.72,105.76,105.67,105.68,3190.0,95.257,95.293,95.2119,95.2209,3190.0
2016-01-08 12:35:00,105.63,105.65,105.43,105.44,12174.0,95.1759,95.1939,94.9957,95.0047,12174.0
2016-01-08 12:40:00,105.45,105.48,105.41,105.43,14128.0,95.0137,95.0407,94.9777,94.9957,14128.0
2016-01-08 12:45:00,105.46,105.54,105.4,105.5,8117.0,95.0227,95.0948,94.9686,95.0588,8117.0
2016-01-08 12:50:00,105.46,105.5,105.38,105.5,7522.0,95.0227,95.0588,94.9506,95.0588,7522.0
2016-01-08 12:55:00,105.45,105.5,105.32,105.43,9081.0,95.0137,95.0588,94.8966,94.9957,9081.0
2016-01-08 13:00:00,105.43,105.44,105.32,105.39,14992.0,94.9957,95.0047,94.8966,94.9596,14992.0
2016-01-08 13:05:00,105.32,105.32,105.11,105.16,3037.0,94.8966,94.8966,94.7074,94.7524,3037.0
2016-01-08 13:10:00,105.13,105.16,105.06,105.14,3401.0,94.7254,94.7524,94.6623,94.7344,3401.0
2016-01-08 13:15:00,105.08,105.19,105.04,105.17,3100.0,94.6803,94.7794,94.6443,94.7614,3100.0
2016-01-08 13:20:00,105.08,105.21,104.98,105.02,2955.0,94.6803,94.7975,94.5902,94.6263,2955.0
2016-01-08 13:25:00,104.98,105.09,104.89,105.0,3700.0,94.5902,94.6893,94.5091,94.6082,3700.0
2016-01-08 13:30:00,104.99,105.17,104.99,105.15,3028.0,94.5992,94.7614,94.5992,94.7434,3028.0
2016-01-08 13:35:00,105.19,105.4,105.19,105.4,4137.0,94.7794,94.9686,94.7794,94.9686,4137.0
2016-01-08 13:40:00,105.38,105.46,105.34,105.46,4143.0,94.9506,95.0227,94.9146,95.0227,4143.0
2016-01-08 13:45:00,105.43,105.43,105.22,105.25,12132.0,94.9957,94.9957,94.8065,94.8335,12132.0
2016-01-08 13:50:00,105.27,105.33,105.18,105.25,7042.0,94.8515,94.9056,94.7704,94.8335,7042.0
2016-01-08 13:55:00,105.27,105.27,105.12,105.23,6258.0,94.8515,94.8515,94.7164,94.8155,6258.0
2016-01-08 14:00:00,105.23,105.47,105.21,105.42,5907.0,94.8155,95.0317,94.7975,94.9867,5907.0
2016-01-08 14:05:00,105.48,105.53,105.42,105.49,4453.0,95.0407,95.0858,94.9867,95.0497,4453.0
2016-01-08 14:10:00,105.44,105.45,105.28,105.32,5615.0,95.0047,95.0137,94.8605,94.8966,5615.0
2016-01-08 14:15:00,105.26,105.55,105.25,105.33,25151.0,94.8425,95.1038,94.8335,94.9056,25151.0
2016-01-08 14:20:00,105.35,105.55,105.33,105.33,27278.0,94.9236,95.1038,94.9056,94.9056,27278.0
2016-01-08 14:25:00,105.33,105.4,105.18,105.34,22251.0,94.9056,94.9686,94.7704,94.9146,22251.0
2016-01-08 14:30:00,105.31,105.45,105.26,105.33,16264.0,94.8876,95.0137,94.8425,94.9056,16264.0
2016-01-08 14:35:00,105.33,105.33,105.11,105.18,3446.0,94.9056,94.9056,94.7074,94.7704,3446.0
2016-01-08 14:40:00,105.06,105.34,105.03,105.34,4624.0,94.6623,94.9146,94.6353,94.9146,4624.0
2016-01-08 14:45:00,105.35,105.42,105.28,105.35,1818.0,94.9236,94.9867,94.8605,94.9236,1818.0
2016-01-08 14:50:00,105.38,105.41,105.27,105.36,4175.0,94.9506,94.9777,94.8515,94.9326,4175.0
2016-01-08 14:55:00,105.32,105.38,105.28,105.29,4654.0,94.8966,94.9506,94.8605,94.8695,4654.0
2016-01-08 15:00:00,105.26,105.36,105.14,105.32,7733.0,94.8425,94.9326,94.7344,94.8966,7733.0
2016-01-08 15:05:00,105.3,105.36,105.27,105.3,7215.0,94.8785,94.9326,94.8515,94.8785,7215.0
2016-01-08 15:10:00,105.29,105.34,105.1,105.18,7276.0,94.8695,94.9146,94.6983,94.7704,7276.0
2016-01-08 15:15:00,105.18,105.27,105.06,105.14,8768.0,94.7704,94.8515,94.6623,94.7344,8768.0
2016-01-08 15:20:00,105.1,105.16,105.05,105.09,5274.0,94.6983,94.7524,94.6533,94.6893,5274.0
2016-01-08 15:25:00,105.08,105.18,104.95,105.01,20304.0,94.6803,94.7704,94.5632,94.6172,20304.0
2016-01-08 15:30:00,104.98,105.0,104.61,104.74,16473.0,94.5902,94.6082,94.2568,94.374,16473.0
2016-01-08 15:35:00,104.73,104.8,104.55,104.55,15329.0,94.365,94.428,94.2028,94.2028,15329.0
2016-01-08 15:40:00,104.53,104.67,104.45,104.52,15955.0,94.1848,94.3109,94.1127,94.1757,15955.0
2016-01-08 15:45:00,104.51,104.52,104.26,104.39,43823.0,94.1667,94.1757,93.9415,94.0586,43823.0
2016-01-08 15:50:00,104.4,104.51,104.2,104.22,38824.0,94.0676,94.1667,93.8874,93.9054,38824.0
2016-01-08 15:55:00,104.2,104.34,104.08,104.28,69534.0,93.8874,94.0136,93.7793,93.9595,69534.0
2016-01-11 09:30:00,104.66,104.85,104.2,104.57,131262.0,94.3019,94.4731,93.8874,94.2208,131262.0
2016-01-11 09:35:00,104.43,104.95,104.32,104.81,26430.0,94.0947,94.5632,93.9955,94.437,26430.0
2016-01-11 09:40:00,104.72,104.89,104.52,104.61,10348.0,94.3559,94.5091,94.1757,94.2568,10348.0
2016-01-11 09:45:00,104.66,104.81,104.43,104.43,6291.0,94.3019,94.437,94.0947,94.0947,6291.0
2016-01-11 09:50:00,104.41,104.51,104.3,104.34,15346.0,94.0766,94.1667,93.9775,94.0136,15346.0
2016-01-11 09:55:00,104.41,104.73,104.29,104.64,16290.0,94.0766,94.365,93.9685,94.2839,16290.0
2016-01-11 10:00:00,104.48,104.64,104.43,104.55,10960.0,94.1397,94.2839,94.0947,94.2028,10960.0
2016-01-11 10:05:00,104.55,104.64,104.42,104.63,10852.0,94.2028,94.2839,94.0856,94.2749,10852.0
2016-01-11 10:10:00,104.66,104.69,104.46,104.5,9634.0,94.3019,94.3289,94.1217,94.1577,9634.0
2016-01-11 10:15:00,104.49,104.72,104.41,104.67,11532.0,94.1487,94.3559,94.0766,94.3109,11532.0
2016-01-11 10:20:00,104.73,104.88,104.7,104.84,4350.0,94.365,94.5001,94.3379,94.4641,4350.0
2016-01-11 10:25:00,104.84,104.92,104.79,104.89,7715.0,94.4641,94.5362,94.419,94.5091,7715.0
2016-01-11 10:30:00,104.89,105.06,104.88,104.96,17946.0,94.5091,94.6623,94.5001,94.5722,17946.0
2016-01-11 10:35:00,104.96,105.09,104.78,104.86,11221.0,94.5722,94.6893,94.41,94.4821,11221.0
2016-01-11 10:40:00,104.92,104.97,104.81,104.92,7331.0,94.5362,94.5812,94.437,94.5362,7331.0
2016-01-11 10:45:00,104.87,104.95,104.8,104.93,41603.0,94.4911,94.5632,94.428,94.5452,41603.0
2016-01-11 10:50:00,104.94,104.98,104.8,104.85,17929.0,94.5542,94.5902,94.428,94.4731,17929.0
2016-01-11 10:55:00,104.86,104.89,104.8,104.87,16442.0,94.4821,94.5091,94.428,94.4911,16442.0
2016-01-11 11:00:00,104.81,104.97,104.69,104.84,38784.0,94.437,94.5812,94.3289,94.4641,38784.0
2016-01-11 11:05:00,104.83,104.9,104.7,104.9,24212.0,94.4551,94.5181,94.3379,94.5181,24212.0
2016-01-11 11:10:00,104.92,105.03,104.88,104.99,7768.0,94.5362,94.6353,94.5001,94.5992,7768.0
2016-01-11 11:15:00,104.98,105.09,104.95,104.96,13574.0,94.5902,94.6893,94.5632,94.5722,13574.0
2016-01-11 11:20:00,104.96,105.11,104.94,105.01,13252.0,94.5722,94.7074,94.5542,94.6172,13252.0
2016-01-11 11:25:00,104.97,105.07,104.88,105.03,7338.0,94.5812,94.6713,94.5001,94.6353,7338.0
2016-01-11 11:30:00,104.97,104.97,104.8,104.84,8208.0,94.5812,94.5812,94.428,94.4641,8208.0
2016-01-11 11:35:00,104.82,105.05,104.82,104.94,14951.0,94.4461,94.6533,94.4461,94.5542,14951.0
2016-01-11 11:40:00,104.95,105.11,104.87,104.87,8300.0,94.5632,94.7074,94.4911,94.4911,8300.0
2016-01-11 11:45:00,104.95,105.02,104.84,104.85,12468.0,94.5632,94.6263,94.4641,94.4731,12468.0
2016-01-11 11:50:00,104.88,104.93,104.72,104.93,11834.0,94.5001,94.5452,94.3559,94.5452,11834.0
2016-01-11 11:55:00,104.93,104.95,104.72,104.72,4261.0,94.5452,94.5632,94.3559,94.3559,4261.0
2016-01-11 12:00:00,104.77,104.77,104.49,104.54,6127.0,94.401,94.401,94.1487,94.1938,6127.0
2016-01-11 12:05:00,104.54,104.61,104.47,104.61,3838.0,94.1938,94.2568,94.1307,94.2568,3838.0
2016-01-11 12:10:00,104.59,104.69,104.52,104.52,9529.0,94.2388,94.3289,94.1757,94.1757,9529.0
2016-01-11 12:15:00,104.5,104.53,104.37,104.48,10449.0,94.1577,94.1848,94.0406,94.1397,10449.0
2016-01-11 12:20:00,104.48,104.51,104.39,104.45,13409.0,94.1397,94.1667,94.0586,94.1127,13409.0
2016-01-11 12:25:00,104.45,104.45,104.32,104.39,13544.0,94.1127,94.1127,93.9955,94.0586,13544.0
2016-01-11 12:30:00,104.41,104.49,104.33,104.45,14212.0,94.0766,94.1487,94.0045,94.1127,14212.0
2016-01-11 12:35:00,104.49,104.56,104.31,104.31,8445.0,94.1487,94.2118,93.9865,93.9865,8445.0
2016-01-11 12:40:00,104.31,104.36,104.26,104.29,4483.0,93.9865,94.0316,93.9415,93.9685,4483.0
2016-01-11 12:45:00,104.34,104.35,104.25,104.29,5047.0,94.0136,94.0226,93.9325,93.9685,5047.0
2016-01-11 12:50:00,104.3,104.33,104.18,104.18,2957.0,93.9775,94.0045,93.8694,93.8694,2957.0
2016-01-11 12:55:00,104.16,104.27,104.11,104.26,5660.0,93.8514,93.9505,93.8063,93.9415,5660.0
2016-01-11 13:00:00,104.27,104.32,104.17,104.32,4900.0,93.9505,93.9955,93.8604,93.9955,4900.0
2016-01-11 13:05:00,104.32,104.35,104.16,104.16,2821.0,93.9955,94.0226,93.8514,93.8514,2821.0
2016-01-11 13:10:00,104.22,104.22,103.9,104.02,12110.0,93.9054,93.9054,93.6171,93.7252,12110.0
2016-01-11 13:15:00,103.99,104.11,103.97,104.1,5905.0,93.6982,93.8063,93.6802,93.7973,5905.0
2016-01-11 13:20:00,104.12,104.13,104.02,104.03,2402.0,93.8153,93.8243,93.7252,93.7342,2402.0
2016-01-11 13:25:00,104.05,104.07,103.9,103.94,7814.0,93.7523,93.7703,93.6171,93.6531,7814.0
2016-01-11 13:30:00,103.95,104.02,103.94,104.01,3994.0,93.6622,93.7252,93.6531,93.7162,3994.0
2016-01-11 13:35:00,104.03,104.05,103.88,104.02,10577.0,93.7342,93.7523,93.5991,93.7252,10577.0
2016-01-11 13:40:00,104.06,104.06,103.86,103.95,8473.0,93.7613,93.7613,93.5811,93.6622,8473.0
2016-01-11 13:45:00,103.96,103.98,103.72,103.72,18179.0,93.6712,93.6892,93.4549,93.4549,18179.0
2016-01-11 13:50:00,103.72,103.77,103.61,103.75,7470.0,93.4549,93.5,93.3558,93.4819,7470.0
2016-01-11 13:55:00,103.77,103.84,103.75,103.79,5052.0,93.5,93.563,93.4819,93.518,5052.0
2016-01-11 14:00:00,103.79,104.09,103.78,104.07,11428.0,93.518,93.7883,93.509,93.7703,11428.0
2016-01-11 14:05:00,104.08,104.2,104.06,104.16,7992.0,93.7793,93.8874,93.7613,93.8514,7992.0
2016-01-11 14:10:00,104.18,104.35,104.14,104.14,7910.0,93.8694,94.0226,93.8334,93.8334,7910.0
2016-01-11 14:15:00,104.12,104.31,104.12,104.23,9611.0,93.8153,93.9865,93.8153,93.9144,9611.0
2016-01-11 14:20:00,104.23,104.31,104.1,104.29,7617.0,93.9144,93.9865,93.7973,93.9685,7617.0
2016-01-11 14:25:00,104.31,104.48,104.23,104.39,9526.0,93.9865,94.1397,93.9144,94.0586,9526.0
2016-01-11 14:30:00,104.41,104.51,104.28,104.39,9358.0,94.0766,94.1667,93.9595,94.0586,9358.0
2016-01-11 14:35:00,104.36,104.42,104.32,104.42,9687.0,94.0316,94.0856,93.9955,94.0856,9687.0
2016-01-11 14:40:00,104.43,104.49,104.37,104.38,7919.0,94.0947,94.1487,94.0406,94.0496,7919.0
2016-01-11 14:45:00,104.42,104.44,104.23,104.33,7504.0,94.0856,94.1037,93.9144,94.0045,7504.0
2016-01-11 14:50:00,104.31,104.32,104.13,104.14,6418.0,93.9865,93.9955,93.8243,93.8334,6418.0
2016-01-11 14:55:00,104.16,104.19,104.03,104.07,13119.0,93.8514,93.8784,93.7342,93.7703,13119.0
2016-01-11 15:00:00,104.07,104.16,104.07,104.09,14040.0,93.7703,93.8514,93.7703,93.7883,14040.0
2016-01-11 15:05:00,104.12,104.12,103.86,103.91,9691.0,93.8153,93.8153,93.5811,93.6261,9691.0
2016-01-11 15:10:00,103.86,103.89,103.72,103.73,8231.0,93.5811,93.6081,93.4549,93.4639,8231.0
2016-01-11 15:15:00,103.73,103.79,103.66,103.72,18375.0,93.4639,93.518,93.4009,93.4549,18375.0
2016-01-11 15:20:00,103.7,104.06,103.69,104.06,13649.0,93.4369,93.7613,93.4279,93.7613,13649.0
2016-01-11 15:25:00,104.05,104.36,104.02,104.31,8691.0,93.7523,94.0316,93.7252,93.9865,8691.0
2016-01-11 15:30:00,104.31,104.67,104.31,104.67,36879.0,93.9865,94.3109,93.9865,94.3109,36879.0
2016-01-11 15:35:00,104.66,104.98,104.65,104.94,32458.0,94.3019,94.5902,94.2929,94.5542,32458.0
2016-01-11 15:40:00,104.89,105.14,104.88,105.09,45465.0,94.5091,94.7344,94.5001,94.6893,45465.0
2016-01-11 15:45:00,105.11,105.18,104.64,104.65,38842.0,94.7074,94.7704,94.2839,94.2929,38842.0
2016-01-11 15:50:00,104.71,104.89,104.7,104.84,22246.0,94.3469,94.5091,94.3379,94.4641,22246.0
2016-01-11 15:55:00,104.85,104.86,104.62,104.62,74005.0,94.4731,94.4821,94.2658,94.2658,74005.0
2016-01-12 09:30:00,105.83,105.83,105.21,105.69,23657.0,95.3561,95.3561,94.7975,95.2299,23657.0
2016-01-12 09:35:00,105.69,105.74,104.98,105.41,32192.0,95.2299,95.275,94.5902,94.9777,32192.0
2016-01-12 09:40:00,105.46,106.06,105.4,106.04,13677.0,95.0227,95.5633,94.9686,95.5453,13677.0
2016-01-12 09:45:00,106.0,106.25,106.0,106.09,6366.0,95.5093,95.7345,95.5093,95.5904,6366.0
2016-01-12 09:50:00,106.17,106.17,105.92,105.92,6126.0,95.6624,95.6624,95.4372,95.4372,6126.0
2016-01-12 09:55:00,105.82,106.0,105.76,105.92,5612.0,95.3471,95.5093,95.293,95.4372,5612.0
2016-01-12 10:00:00,105.89,106.07,105.84,105.89,9538.0,95.4102,95.5723,95.3651,95.4102,9538.0
2016-01-12 10:05:00,105.92,105.92,105.67,105.69,2900.0,95.4372,95.4372,95.2119,95.2299,2900.0
2016-01-12 10:10:00,105.69,105.79,105.58,105.58,6211.0,95.2299,95.3201,95.1308,95.1308,6211.0
2016-01-12 10:15:00,105.57,105.62,105.43,105.55,11906.0,95.1218,95.1669,94.9957,95.1038,11906.0
2016-01-12 10:20:00,105.56,105.65,105.35,105.41,6078.0,95.1128,95.1939,94.9236,94.9777,6078.0
2016-01-12 10:25:00,105.44,105.66,105.44,105.47,6705.0,95.0047,95.2029,95.0047,95.0317,6705.0
2016-01-12 10:30:00,105.49,105.68,105.49,105.64,9651.0,95.0497,95.2209,95.0497,95.1849,9651.0
2016-01-12 10:35:00,105.64,105.69,105.44,105.54,19901.0,95.1849,95.2299,95.0047,95.0948,19901.0
2016-01-12 10:40:00,105.5,105.57,105.43,105.51,4650.0,95.0588,95.1218,94.9957,95.0678,4650.0
2016-01-12 10:45:00,105.49,105.51,105.31,105.31,7947.0,95.0497,95.0678,94.8876,94.8876,7947.0
2016-01-12 10:50:00,105.31,105.46,105.22,105.4,85137.0,94.8876,95.0227,94.8065,94.9686,85137.0
2016-01-12 10:55:00,105.4,105.61,105.4,105.6,31233.0,94.9686,95.1579,94.9686,95.1489,31233.0
2016-01-12 11:00:00,105.64,105.86,105.57,105.79,11542.0,95.1849,95.3831,95.1218,95.3201,11542.0
2016-01-12 11:05:00,105.75,105.81,105.57,105.57,9669.0,95.284,95.3381,95.1218,95.1218,9669.0
2016-01-12 11:10:00,105.6,105.6,105.16,105.22,6614.0,95.1489,95.1489,94.7524,94.8065,6614.0
2016-01-12 11:15:00,105.19,105.41,105.17,105.21,10878.0,94.7794,94.9777,94.7614,94.7975,10878.0
2016-01-12 11:20:00,105.22,105.24,105.02,105.06,7005.0,94.8065,94.8245,94.6263,94.6623,7005.0
2016-01-12 11:25:00,105.06,105.09,104.89,105.09,7379.0,94.6623,94.6893,94.5091,94.6893,7379.0
2016-01-12 11:30:00,105.04,105.08,104.96,105.01,13718.0,94.6443,94.6803,94.5722,94.6172,13718.0
2016-01-12 11:35:00,105.01,105.01,104.72,104.77,20838.0,94.6172,94.6172,94.3559,94.401,20838.0
2016-01-12 11:40:00,104.76,104.89,104.73,104.82,4850.0,94.392,94.5091,94.365,94.4461,4850.0
2016-01-12 11:45:00,104.83,105.12,104.71,105.12,11000.0,94.4551,94.7164,94.3469,94.7164,11000.0
2016-01-12 11:50:00,105.12,105.23,105.07,105.07,6941.0,94.7164,94.8155,94.6713,94.6713,6941.0
2016-01-12 11:55:00,105.08,105.28,105.06,105.14,11197.0,94.6803,94.8605,94.6623,94.7344,11197.0
2016-01-12 12:00:00,105.19,105.29,105.17,105.27,3300.0,94.7794,94.8695,94.7614,94.8515,3300.0
2016-01-12 12:05:00,105.28,105.45,105.26,105.42,5337.0,94.8605,95.0137,94.8425,94.9867,5337.0
2016-01-12 12:10:00,105.38,105.5,105.3,105.38,12302.0,94.9506,95.0588,94.8785,94.9506,12302.0
2016-01-12 12:15:00,105.4,105.4,105.11,105.11,9631.0,94.9686,94.9686,94.7074,94.7074,9631.0
2016-01-12 12:20:00,105.13,105.2,105.07,105.09,7195.0,94.7254,94.7884,94.6713,94.6893,7195.0
2016-01-12 12:25:00,105.04,105.23,105.04,105.18,7671.0,94.6443,94.8155,94.6443,94.7704,7671.0
2016-01-12 12:30:00,105.19,105.25,105.08,105.11,9276.0,94.7794,94.8335,94.6803,94.7074,9276.0
2016-01-12 12:35:00,105.1,105.1,104.87,104.91,14524.0,94.6983,94.6983,94.4911,94.5271,14524.0
2016-01-12 12:40:00,104.89,105.04,104.87,104.9,12840.0,94.5091,94.6443,94.4911,94.5181,12840.0
2016-01-12 12:45:00,104.95,105.16,104.88,105.11,15550.0,94.5632,94.7524,94.5001,94.7074,15550.0
2016-01-12 12:50:00,105.05,105.19,104.98,105.17,17798.0,94.6533,94.7794,94.5902,94.7614,17798.0
2016-01-12 12:55:00,105.19,105.23,105.05,105.05,7824.0,94.7794,94.8155,94.6533,94.6533,7824.0
2016-01-12 13:00:00,105.05,105.3,105.05,105.25,11512.0,94.6533,94.8785,94.6533,94.8335,11512.0
2016-01-12 13:05:00,105.23,105.24,105.02,105.15,8247.0,94.8155,94.8245,94.6263,94.7434,8247.0
2016-01-12 13:10:00,105.17,105.37,105.15,105.31,5309.0,94.7614,94.9416,94.7434,94.8876,5309.0
2016-01-12 13:15:00,105.33,105.33,105.04,105.08,4436.0,94.9056,94.9056,94.6443,94.6803,4436.0
2016-01-12 13:20:00,105.07,105.23,104.99,105.07,10172.0,94.6713,94.8155,94.5992,94.6713,10172.0
2016-01-12 13:25:00,105.11,105.16,104.98,105.1,4774.0,94.7074,94.7524,94.5902,94.6983,4774.0
2016-01-12 13:30:00,105.02,105.21,105.02,105.2,10004.0,94.6263,94.7975,94.6263,94.7884,10004.0
2016-01-12 13:35:00,105.13,105.26,105.08,105.17,5385.0,94.7254,94.8425,94.6803,94.7614,5385.0
2016-01-12 13:40:00,105.19,105.31,105.1,105.27,4346.0,94.7794,94.8876,94.6983,94.8515,4346.0
2016-01-12 13:45:00,105.37,105.37,105.24,105.34,6085.0,94.9416,94.9416,94.8245,94.9146,6085.0
2016-01-12 13:50:00,105.35,105.5,105.29,105.29,5200.0,94.9236,95.0588,94.8695,94.8695,5200.0
2016-01-12 13:55:00,105.32,105.32,105.16,105.16,8995.0,94.8966,94.8966,94.7524,94.7524,8995.0
2016-01-12 14:00:00,105.19,105.19,104.95,104.95,12277.0,94.7794,94.7794,94.5632,94.5632,12277.0
2016-01-12 14:05:00,104.91,104.95,104.76,104.76,6546.0,94.5271,94.5632,94.392,94.392,6546.0
2016-01-12 14:10:00,104.76,104.91,104.72,104.75,7592.0,94.392,94.5271,94.3559,94.383,7592.0
2016-01-12 14:15:00,104.68,104.8,104.61,104.65,10896.0,94.3199,94.428,94.2568,94.2929,10896.0
2016-01-12 14:20:00,104.64,104.95,104.61,104.91,5824.0,94.2839,94.5632,94.2568,94.5271,5824.0
2016-01-12 14:25:00,104.93,105.17,104.93,105.06,6979.0,94.5452,94.7614,94.5452,94.6623,6979.0
2016-01-12 14:30:00,105.06,105.13,104.99,105.11,10400.0,94.6623,94.7254,94.5992,94.7074,10400.0
2016-01-12 14:35:00,105.14,105.36,105.13,105.31,9811.0,94.7344,94.9326,94.7254,94.8876,9811.0
2016-01-12 14:40:00,105.28,105.31,105.01,105.03,15471.0,94.8605,94.8876,94.6172,94.6353,15471.0
2016-01-12 14:45:00,105.03,105.12,104.93,104.94,14952.0,94.6353,94.7164,94.5452,94.5542,14952.0
2016-01-12 14:50:00,104.94,105.27,104.87,105.24,12594.0,94.5542,94.8515,94.4911,94.8245,12594.0
2016-01-12 14:55:00,105.21,105.29,105.17,105.25,11189.0,94.7975,94.8695,94.7614,94.8335,11189.0
2016-01-12 15:00:00,105.27,105.33,105.1,105.19,15946.0,94.8515,94.9056,94.6983,94.7794,15946.0
2016-01-12 15:05:00,105.16,105.22,105.07,105.08,10691.0,94.7524,94.8065,94.6713,94.6803,10691.0
2016-01-12 15:10:00,105.07,105.27,105.06,105.19,18532.0,94.6713,94.8515,94.6623,94.7794,18532.0
2016-01-12 15:15:00,105.2,105.61,105.2,105.61,13605.0,94.7884,95.1579,94.7884,95.1579,13605.0
2016-01-12 15:20:00,105.58,105.9,105.54,105.9,12179.0,95.1308,95.4192,95.0948,95.4192,12179.0
2016-01-12 15:25:00,105.87,105.94,105.83,105.83,17244.0,95.3921,95.4552,95.3561,95.3561,17244.0
2016-01-12 15:30:00,105.81,105.82,105.51,105.56,17290.0,95.3381,95.3471,95.0678,95.1128,17290.0
2016-01-12 15:35:00,105.56,105.77,105.55,105.58,23256.0,95.1128,95.302,95.1038,95.1308,23256.0
2016-01-12 15:40:00,105.58,105.86,105.55,105.86,38041.0,95.1308,95.3831,95.1038,95.3831,38041.0
2016-01-12 15:45:00,105.83,105.89,105.69,105.78,19063.0,95.3561,95.4102,95.2299,95.311,19063.0
2016-01-12 15:50:00,105.74,105.93,105.69,105.93,27823.0,95.275,95.4462,95.2299,95.4462,27823.0
2016-01-12 15:55:00,105.9,105.9,105.73,105.73,51543.0,95.4192,95.4192,95.266,95.266,51543.0
2016-01-13 09:30:00,106.65,106.65,105.58,106.36,27112.0,96.0949,96.0949,95.1308,95.8336,27112.0
2016-01-13 09:35:00,106.4,106.76,106.34,106.71,10265.0,95.8697,96.1941,95.8156,96.149,10265.0
2016-01-13 09:40:00,106.71,106.71,106.52,106.61,5350.0,96.149,96.149,95.9778,96.0589,5350.0
2016-01-13 09:45:00,106.42,106.62,106.31,106.54,11083.0,95.8877,96.0679,95.7886,95.9958,11083.0
2016-01-13 09:50:00,106.5,106.57,106.1,106.15,16851.0,95.9598,96.0229,95.5994,95.6444,16851.0
2016-01-13 09:55:00,106.13,106.27,106.07,106.13,8714.0,95.6264,95.7525,95.5723,95.6264,8714.0
2016-01-13 10:00:00,106.15,106.28,105.85,105.92,18534.0,95.6444,95.7616,95.3741,95.4372,18534.0
2016-01-13 10:05:00,105.98,106.21,105.94,106.1,14288.0,95.4912,95.6985,95.4552,95.5994,14288.0
2016-01-13 10:10:00,106.1,106.13,105.57,105.65,33745.0,95.5994,95.6264,95.1218,95.1939,33745.0
2016-01-13 10:15:00,105.6,105.6,105.32,105.51,13711.0,95.1489,95.1489,94.8966,95.0678,13711.0
2016-01-13 10:20:00,105.48,105.6,105.44,105.6,10600.0,95.0407,95.1489,95.0047,95.1489,10600.0
2016-01-13 10:25:00,105.57,105.63,104.93,105.55,22782.0,95.1218,95.1759,94.5452,95.1038,22782.0
2016-01-13 10:30:00,105.51,105.51,104.99,105.1,7241.0,95.0678,95.0678,94.5992,94.6983,7241.0
2016-01-13 10:35:00,105.12,105.25,104.96,104.96,5061.0,94.7164,94.8335,94.5722,94.5722,5061.0
2016-01-13 10:40:00,104.98,105.29,104.92,105.23,5694.0,94.5902,94.8695,94.5362,94.8155,5694.0
2016-01-13 10:45:00,105.23,105.34,105.16,105.3,7388.0,94.8155,94.9146,94.7524,94.8785,7388.0
2016-01-13 10:50:00,105.38,105.6,105.3,105.46,14616.0,94.9506,95.1489,94.8785,95.0227,14616.0
2016-01-13 10:55:00,105.42,105.68,105.33,105.55,5789.0,94.9867,95.2209,94.9056,95.1038,5789.0
2016-01-13 11:00:00,105.61,105.65,105.3,105.3,5913.0,95.1579,95.1939,94.8785,94.8785,5913.0
2016-01-13 11:05:00,105.31,105.36,105.12,105.12,3736.0,94.8876,94.9326,94.7164,94.7164,3736.0
2016-01-13 11:10:00,105.15,105.45,105.14,105.34,4900.0,94.7434,95.0137,94.7344,94.9146,4900.0
2016-01-13 11:15:00,105.36,105.55,105.36,105.51,5625.0,94.9326,95.1038,94.9326,95.0678,5625.0
2016-01-13 11:20:00,105.49,105.6,105.29,105.33,6128.0,95.0497,95.1489,94.8695,94.9056,6128.0
2016-01-13 11:25:00,105.32,105.32,105.18,105.19,4152.0,94.8966,94.8966,94.7704,94.7794,4152.0
2016-01-13 11:30:00,105.23,105.33,105.11,105.3,5566.0,94.8155,94.9056,94.7074,94.8785,5566.0
2016-01-13 11:35:00,105.35,105.55,105.3,105.44,6832.0,94.9236,95.1038,94.8785,95.0047,6832.0
2016-01-13 11:40:00,105.45,105.59,105.42,105.49,16909.0,95.0137,95.1398,94.9867,95.0497,16909.0
2016-01-13 11:45:00,105.49,105.49,105.34,105.36,14138.0,95.0497,95.0497,94.9146,94.9326,14138.0
2016-01-13 11:50:00,105.37,105.44,105.3,105.39,7194.0,94.9416,95.0047,94.8785,94.9596,7194.0
2016-01-13 11:55:00,105.33,105.33,105.13,105.19,9589.0,94.9056,94.9056,94.7254,94.7794,9589.0
2016-01-13 12:00:00,105.22,105.38,105.19,105.19,4157.0,94.8065,94.9506,94.7794,94.7794,4157.0
2016-01-13 12:05:00,105.13,105.17,105.01,105.11,5808.0,94.7254,94.7614,94.6172,94.7074,5808.0
2016-01-13 12:10:00,105.07,105.21,105.03,105.18,4192.0,94.6713,94.7975,94.6353,94.7704,4192.0
2016-01-13 12:15:00,105.18,105.23,105.04,105.1,5474.0,94.7704,94.8155,94.6443,94.6983,5474.0
2016-01-13 12:20:00,105.09,105.26,105.06,105.26,4512.0,94.6893,94.8425,94.6623,94.8425,4512.0
2016-01-13 12:25:00,105.21,105.38,105.17,105.36,6510.0,94.7975,94.9506,94.7614,94.9326,6510.0
2016-01-13 12:30:00,105.32,105.35,105.03,105.03,5296.0,94.8966,94.9236,94.6353,94.6353,5296.0
2016-01-13 12:35:00,105.05,105.13,104.93,104.95,4317.0,94.6533,94.7254,94.5452,94.5632,4317.0
2016-01-13 12:40:00,104.91,105.0,104.86,104.95,10582.0,94.5271,94.6082,94.4821,94.5632,10582.0
2016-01-13 12:45:00,104.94,105.09,104.93,104.97,5375.0,94.5542,94.6893,94.5452,94.5812,5375.0
2016-01-13 12:50:00,104.92,104.97,104.78,104.86,6803.0,94.5362,94.5812,94.41,94.4821,6803.0
2016-01-13 12:55:00,104.88,105.03,104.8,104.99,9736.0,94.5001,94.6353,94.428,94.5992,9736.0
2016-01-13 13:00:00,104.98,104.98,104.78,104.8,7069.0,94.5902,94.5902,94.41,94.428,7069.0
2016-01-13 13:05:00,104.78,104.87,104.69,104.86,5920.0,94.41,94.4911,94.3289,94.4821,5920.0
2016-01-13 13:10:00,104.89,104.94,104.76,104.81,9021.0,94.5091,94.5542,94.392,94.437,9021.0
2016-01-13 13:15:00,104.81,104.81,104.63,104.64,4600.0,94.437,94.437,94.2749,94.2839,4600.0
2016-01-13 13:20:00,104.66,104.67,104.54,104.62,6310.0,94.3019,94.3109,94.1938,94.2658,6310.0
2016-01-13 13:25:00,104.63,104.64,104.48,104.48,12714.0,94.2749,94.2839,94.1397,94.1397,12714.0
2016-01-13 13:30:00,104.46,104.61,104.46,104.57,8721.0,94.1217,94.2568,94.1217,94.2208,8721.0
2016-01-13 13:35:00,104.55,104.55,104.42,104.43,6104.0,94.2028,94.2028,94.0856,94.0947,6104.0
2016-01-13 13:40:00,104.45,104.48,104.3,104.3,9776.0,94.1127,94.1397,93.9775,93.9775,9776.0
2016-01-13 13:45:00,104.25,104.33,104.19,104.27,6480.0,93.9325,94.0045,93.8784,93.9505,6480.0
2016-01-13 13:50:00,104.21,104.43,104.21,104.31,3300.0,93.8964,94.0947,93.8964,93.9865,3300.0
2016-01-13 13:55:00,104.35,104.4,104.11,104.17,6654.0,94.0226,94.0676,93.8063,93.8604,6654.0
2016-01-13 14:00:00,104.17,104.29,104.1,104.13,8661.0,93.8604,93.9685,93.7973,93.8243,8661.0
2016-01-13 14:05:00,104.14,104.28,104.11,104.16,5078.0,93.8334,93.9595,93.8063,93.8514,5078.0
2016-01-13 14:10:00,104.16,104.29,104.1,104.18,9119.0,93.8514,93.9685,93.7973,93.8694,9119.0
2016-01-13 14:15:00,104.19,104.21,104.0,104.13,8694.0,93.8784,93.8964,93.7072,93.8243,8694.0
2016-01-13 14:20:00,104.04,104.12,103.99,104.04,15448.0,93.7432,93.8153,93.6982,93.7432,15448.0
2016-01-13 14:25:00,104.0,104.05,103.82,104.01,15157.0,93.7072,93.7523,93.545,93.7162,15157.0
2016-01-13 14:30:00,103.96,103.97,103.44,103.44,19661.0,93.6712,93.6802,93.2026,93.2026,19661.0
2016-01-13 14:35:00,103.43,103.73,103.35,103.68,11034.0,93.1936,93.4639,93.1215,93.4189,11034.0
2016-01-13 14:40:00,103.67,103.67,103.28,103.32,16187.0,93.4099,93.4099,93.0585,93.0945,16187.0
2016-01-13 14:45:00,103.35,103.46,103.3,103.46,12578.0,93.1215,93.2207,93.0765,93.2207,12578.0
2016-01-13 14:50:00,103.45,103.58,103.44,103.53,38426.0,93.2116,93.3288,93.2026,93.2837,38426.0
2016-01-13 14:55:00,103.51,103.75,103.5,103.68,25917.0,93.2657,93.4819,93.2567,93.4189,25917.0
2016-01-13 15:00:00,103.71,103.75,103.51,103.55,12320.0,93.4459,93.4819,93.2657,93.3017,12320.0
2016-01-13 15:05:00,103.56,103.57,103.44,103.44,21233.0,93.3108,93.3198,93.2026,93.2026,21233.0
2016-01-13 15:10:00,103.47,103.51,103.36,103.36,15217.0,93.2297,93.2657,93.1305,93.1305,15217.0
2016-01-13 15:15:00,103.31,103.54,103.31,103.49,35788.0,93.0855,93.2927,93.0855,93.2477,35788.0
2016-01-13 15:20:00,103.48,103.51,103.36,103.46,14425.0,93.2387,93.2657,93.1305,93.2207,14425.0
2016-01-13 15:25:00,103.44,103.58,103.43,103.44,30080.0,93.2026,93.3288,93.1936,93.2026,30080.0
2016-01-13 15:30:00,103.41,103.52,103.3,103.43,26664.0,93.1756,93.2747,93.0765,93.1936,26664.0
2016-01-13 15:35:00,103.45,103.48,103.26,103.44,19730.0,93.2116,93.2387,93.0404,93.2026,19730.0
2016-01-13 15:40:00,103.45,103.52,103.37,103.37,61611.0,93.2116,93.2747,93.1396,93.1396,61611.0
2016-01-13 15:45:00,103.36,103.39,103.13,103.15,22812.0,93.1305,93.1576,92.9233,92.9413,22812.0
2016-01-13 15:50:00,103.13,103.25,103.11,103.2,29382.0,92.9233,93.0314,92.9053,92.9864,29382.0
2016-01-13 15:55:00,103.2,103.3,103.02,103.12,83690.0,92.9864,93.0765,92.8242,92.9143,83690.0
2016-01-14 09:30:00,103.48,103.48,102.94,103.06,20353.0,93.2387,93.2387,92.7521,92.8602,20353.0
2016-01-14 09:35:00,103.14,103.14,102.76,102.82,4253.0,92.9323,92.9323,92.5899,92.644,4253.0
2016-01-14 09:40:00,102.71,103.34,102.68,103.34,13334.0,92.5449,93.1125,92.5178,93.1125,13334.0
2016-01-14 09:45:00,103.22,103.29,102.92,103.12,5065.0,93.0044,93.0675,92.7341,92.9143,5065.0
2016-01-14 09:50:00,103.17,103.17,102.88,102.88,16758.0,92.9594,92.9594,92.6981,92.6981,16758.0
2016-01-14 09:55:00,102.86,102.87,102.61,102.77,8328.0,92.68,92.689,92.4548,92.5989,8328.0
2016-01-14 10:00:00,102.74,102.9,102.64,102.72,6150.0,92.5719,92.7161,92.4818,92.5539,6150.0
2016-01-14 10:05:00,102.78,102.85,102.6,102.63,16404.0,92.6079,92.671,92.4458,92.4728,16404.0
2016-01-14 10:10:00,102.58,102.87,102.48,102.79,21013.0,92.4277,92.689,92.3376,92.617,21013.0
2016-01-14 10:15:00,102.79,103.09,102.79,103.09,13750.0,92.617,92.8873,92.617,92.8873,13750.0
2016-01-14 10:20:00,103.07,103.43,102.88,103.43,10760.0,92.8692,93.1936,92.6981,93.1936,10760.0
2016-01-14 10:25:00,103.47,103.68,103.36,103.66,7146.0,93.2297,93.4189,93.1305,93.4009,7146.0
2016-01-14 10:30:00,103.73,104.48,103.61,104.33,38260.0,93.4639,94.1397,93.3558,94.0045,38260.0
2016-01-14 10:35:00,104.31,104.44,104.06,104.2,34517.0,93.9865,94.1037,93.7613,93.8874,34517.0
2016-01-14 10:40:00,104.23,104.25,103.89,104.21,30777.0,93.9144,93.9325,93.6081,93.8964,30777.0
2016-01-14 10:45:00,104.2,104.46,104.13,104.46,9697.0,93.8874,94.1217,93.8243,94.1217,9697.0
2016-01-14 10:50:00,104.46,104.58,104.2,104.2,13691.0,94.1217,94.2298,93.8874,93.8874,13691.0
2016-01-14 10:55:00,104.19,104.27,104.15,104.17,7982.0,93.8784,93.9505,93.8424,93.8604,7982.0
2016-01-14 11:00:00,104.19,104.37,104.11,104.11,8753.0,93.8784,94.0406,93.8063,93.8063,8753.0
2016-01-14 11:05:00,104.1,104.34,104.06,104.06,12925.0,93.7973,94.0136,93.7613,93.7613,12925.0
2016-01-14 11:10:00,104.09,104.29,104.0,104.17,6936.0,93.7883,93.9685,93.7072,93.8604,6936.0
2016-01-14 11:15:00,104.11,104.16,103.82,103.87,5618.0,93.8063,93.8514,93.545,93.5901,5618.0
2016-01-14 11:20:00,103.84,103.98,103.83,103.88,7054.0,93.563,93.6892,93.554,93.5991,7054.0
2016-01-14 11:25:00,103.91,104.02,103.84,103.96,9401.0,93.6261,93.7252,93.563,93.6712,9401.0
2016-01-14 11:30:00,103.98,103.98,103.67,103.67,5568.0,93.6892,93.6892,93.4099,93.4099,5568.0
2016-01-14 11:35:00,103.6,103.76,103.6,103.76,4493.0,93.3468,93.491,93.3468,93.491,4493.0
2016-01-14 11:40:00,103.76,103.95,103.75,103.95,3005.0,93.491,93.6622,93.4819,93.6622,3005.0
2016-01-14 11:45:00,104.0,104.03,103.97,103.97,1200.0,93.7072,93.7342,93.6802,93.6802,1200.0
2016-01-14 11:50:00,104.01,104.04,103.91,104.02,3117.0,93.7162,93.7432,93.6261,93.7252,3117.0
2016-01-14 11:55:00,104.04,104.16,104.03,104.14,4132.0,93.7432,93.8514,93.7342,93.8334,4132.0
2016-01-14 12:00:00,104.2,104.3,104.07,104.09,6113.0,93.8874,93.9775,93.7703,93.7883,6113.0
2016-01-14 12:05:00,104.07,104.11,103.93,104.01,2685.0,93.7703,93.8063,93.6441,93.7162,2685.0
2016-01-14 12:10:00,103.95,103.96,103.85,103.88,4934.0,93.6622,93.6712,93.5721,93.5991,4934.0
2016-01-14 12:15:00,103.85,104.06,103.85,103.97,5212.0,93.5721,93.7613,93.5721,93.6802,5212.0
2016-01-14 12:20:00,104.0,104.16,103.89,104.16,4044.0,93.7072,93.8514,93.6081,93.8514,4044.0
2016-01-14 12:25:00,104.12,104.15,104.01,104.07,5390.0,93.8153,93.8424,93.7162,93.7703,5390.0
2016-01-14 12:30:00,104.13,104.24,104.05,104.1,5999.0,93.8243,93.9235,93.7523,93.7973,5999.0
2016-01-14 12:35:00,104.18,104.24,104.11,104.15,5526.0,93.8694,93.9235,93.8063,93.8424,5526.0
2016-01-14 12:40:00,104.17,104.35,104.14,104.2,5232.0,93.8604,94.0226,93.8334,93.8874,5232.0
2016-01-14 12:45:00,104.25,104.37,104.21,104.24,4493.0,93.9325,94.0406,93.8964,93.9235,4493.0
2016-01-14 12:50:00,104.24,104.3,104.12,104.3,17538.0,93.9235,93.9775,93.8153,93.9775,17538.0
2016-01-14 12:55:00,104.3,104.3,104.06,104.06,4093.0,93.9775,93.9775,93.7613,93.7613,4093.0
2016-01-14 13:00:00,104.05,104.29,104.03,104.24,5225.0,93.7523,93.9685,93.7342,93.9235,5225.0
2016-01-14 13:05:00,104.26,104.44,104.22,104.41,12041.0,93.9415,94.1037,93.9054,94.0766,12041.0
2016-01-14 13:10:00,104.42,104.5,104.42,104.47,5324.0,94.0856,94.1577,94.0856,94.1307,5324.0
2016-01-14 13:15:00,104.46,104.58,104.46,104.51,6910.0,94.1217,94.2298,94.1217,94.1667,6910.0
2016-01-14 13:20:00,104.53,104.69,104.52,104.66,4970.0,94.1848,94.3289,94.1757,94.3019,4970.0
2016-01-14 13:25:00,104.72,104.77,104.5,104.56,9710.0,94.3559,94.401,94.1577,94.2118,9710.0
2016-01-14 13:30:00,104.57,104.67,104.51,104.63,6033.0,94.2208,94.3109,94.1667,94.2749,6033.0
2016-01-14 13:35:00,104.63,104.74,104.54,104.56,14932.0,94.2749,94.374,94.1938,94.2118,14932.0
2016-01-14 13:40:00,104.56,104.6,104.41,104.45,4175.0,94.2118,94.2478,94.0766,94.1127,4175.0
2016-01-14 13:45:00,104.43,104.45,104.35,104.39,4962.0,94.0947,94.1127,94.0226,94.0586,4962.0
2016-01-14 13:50:00,104.35,104.48,104.35,104.47,18334.0,94.0226,94.1397,94.0226,94.1307,18334.0
2016-01-14 13:55:00,104.48,104.59,104.46,104.54,7727.0,94.1397,94.2388,94.1217,94.1938,7727.0
2016-01-14 14:00:00,104.54,104.56,104.29,104.32,6105.0,94.1938,94.2118,93.9685,93.9955,6105.0
2016-01-14 14:05:00,104.36,104.43,104.29,104.4,6028.0,94.0316,94.0947,93.9685,94.0676,6028.0
2016-01-14 14:10:00,104.39,104.51,104.37,104.44,17217.0,94.0586,94.1667,94.0406,94.1037,17217.0
2016-01-14 14:15:00,104.42,104.59,104.42,104.5,5781.0,94.0856,94.2388,94.0856,94.1577,5781.0
2016-01-14 14:20:00,104.53,104.7,104.47,104.7,6198.0,94.1848,94.3379,94.1307,94.3379,6198.0
2016-01-14 14:25:00,104.66,104.83,104.66,104.77,10433.0,94.3019,94.4551,94.3019,94.401,10433.0
2016-01-14 14:30:00,104.77,104.92,104.77,104.89,6496.0,94.401,94.5362,94.401,94.5091,6496.0
2016-01-14 14:35:00,104.88,104.88,104.54,104.54,10135.0,94.5001,94.5001,94.1938,94.1938,10135.0
2016-01-14 14:40:00,104.54,104.65,104.52,104.59,9093.0,94.1938,94.2929,94.1757,94.2388,9093.0
2016-01-14 14:45:00,104.62,104.78,104.62,104.63,7706.0,94.2658,94.41,94.2658,94.2749,7706.0
2016-01-14 14:50:00,104.68,104.95,104.68,104.83,5118.0,94.3199,94.5632,94.3199,94.4551,5118.0
2016-01-14 14:55:00,104.89,105.02,104.89,104.92,9418.0,94.5091,94.6263,94.5091,94.5362,9418.0
2016-01-14 15:00:00,104.93,105.01,104.91,104.99,11593.0,94.5452,94.6172,94.5271,94.5992,11593.0
2016-01-14 15:05:00,104.99,105.17,104.99,105.06,11076.0,94.5992,94.7614,94.5992,94.6623,11076.0
2016-01-14 15:10:00,105.1,105.29,105.1,105.24,16365.0,94.6983,94.8695,94.6983,94.8245,16365.0
2016-01-14 15:15:00,105.24,105.4,105.24,105.3,16787.0,94.8245,94.9686,94.8245,94.8785,16787.0
2016-01-14 15:20:00,105.3,105.33,105.15,105.25,11849.0,94.8785,94.9056,94.7434,94.8335,11849.0
2016-01-14 15:25:00,105.29,105.35,105.25,105.26,17241.0,94.8695,94.9236,94.8335,94.8425,17241.0
2016-01-14 15:30:00,105.27,105.31,104.9,104.9,25721.0,94.8515,94.8876,94.5181,94.5181,25721.0
2016-01-14 15:35:00,104.92,105.06,104.62,104.71,26930.0,94.5362,94.6623,94.2658,94.3469,26930.0
2016-01-14 15:40:00,104.71,104.95,104.64,104.95,20980.0,94.3469,94.5632,94.2839,94.5632,20980.0
2016-01-14 15:45:00,104.97,105.08,104.92,104.94,36034.0,94.5812,94.6803,94.5362,94.5542,36034.0
2016-01-14 15:50:00,104.96,105.06,104.71,104.84,31216.0,94.5722,94.6623,94.3469,94.4641,31216.0
2016-01-14 15:55:00,104.84,104.92,104.7,104.78,78847.0,94.4641,94.5362,94.3379,94.41,78847.0
2016-01-15 09:30:00,103.39,103.54,102.39,102.39,1953.0,93.1576,93.2927,92.2565,92.2565,1953.0
2016-01-15 09:35:00,102.48,103.91,102.41,103.08,146045.0,92.3376,93.6261,92.2746,92.8783,146045.0
2016-01-15 09:40:00,103.05,103.13,102.81,102.94,23371.0,92.8512,92.9233,92.635,92.7521,23371.0
2016-01-15 09:45:00,102.97,103.51,102.91,103.25,10076.0,92.7791,93.2657,92.7251,93.0314,10076.0
2016-01-15 09:50:00,103.19,103.19,102.77,103.0,6323.0,92.9774,92.9774,92.5989,92.8062,6323.0
2016-01-15 09:55:00,103.06,103.09,102.75,102.87,12843.0,92.8602,92.8873,92.5809,92.689,12843.0
2016-01-15 10:00:00,102.81,103.04,102.47,102.64,21598.0,92.635,92.8422,92.3286,92.4818,21598.0
2016-01-15 10:05:00,102.64,102.76,102.51,102.76,12553.0,92.4818,92.5899,92.3647,92.5899,12553.0
2016-01-15 10:10:00,102.81,102.89,102.54,102.69,11340.0,92.635,92.7071,92.3917,92.5269,11340.0
2016-01-15 10:15:00,102.76,102.88,102.57,102.71,16397.0,92.5899,92.6981,92.4187,92.5449,16397.0
2016-01-15 10:20:00,102.79,103.11,102.65,103.06,14213.0,92.617,92.9053,92.4908,92.8602,14213.0
2016-01-15 10:25:00,103.01,103.09,102.75,102.78,9308.0,92.8152,92.8873,92.5809,92.6079,9308.0
2016-01-15 10:30:00,102.71,103.19,102.71,102.9,13943.0,92.5449,92.9774,92.5449,92.7161,13943.0
2016-01-15 10:35:00,102.89,103.12,102.89,103.06,4639.0,92.7071,92.9143,92.7071,92.8602,4639.0
2016-01-15 10:40:00,103.11,103.12,102.81,102.81,5195.0,92.9053,92.9143,92.635,92.635,5195.0
2016-01-15 10:45:00,102.81,102.93,102.76,102.86,9151.0,92.635,92.7431,92.5899,92.68,9151.0
2016-01-15 10:50:00,102.92,102.93,102.66,102.67,7800.0,92.7341,92.7431,92.4998,92.5088,7800.0
2016-01-15 10:55:00,102.66,102.74,102.32,102.32,7429.0,92.4998,92.5719,92.1935,92.1935,7429.0
2016-01-15 11:00:00,102.31,102.45,102.09,102.14,15210.0,92.1845,92.3106,91.9862,92.0313,15210.0
2016-01-15 11:05:00,102.12,102.32,102.07,102.25,7804.0,92.0133,92.1935,91.9682,92.1304,7804.0
2016-01-15 11:10:00,102.19,102.19,102.06,102.18,10845.0,92.0763,92.0763,91.9592,92.0673,10845.0
2016-01-15 11:15:00,102.18,102.21,102.01,102.12,30560.0,92.0673,92.0944,91.9142,92.0133,30560.0
2016-01-15 11:20:00,102.15,102.16,101.82,101.9,18982.0,92.0403,92.0493,91.743,91.815,18982.0
2016-01-15 11:25:00,101.93,102.1,101.82,101.9,20088.0,91.8421,91.9952,91.743,91.815,20088.0
2016-01-15 11:30:00,101.89,102.1,101.84,102.03,9765.0,91.806,91.9952,91.761,91.9322,9765.0
2016-01-15 11:35:00,102.01,102.01,101.86,101.88,10614.0,91.9142,91.9142,91.779,91.797,10614.0
2016-01-15 11:40:00,101.88,101.96,101.72,101.84,7974.0,91.797,91.8691,91.6529,91.761,7974.0
2016-01-15 11:45:00,101.84,101.99,101.79,101.86,7925.0,91.761,91.8961,91.7159,91.779,7925.0
2016-01-15 11:50:00,101.81,101.89,101.59,101.65,7510.0,91.7339,91.806,91.5357,91.5898,7510.0
2016-01-15 11:55:00,101.68,101.86,101.58,101.72,18207.0,91.6168,91.779,91.5267,91.6529,18207.0
2016-01-15 12:00:00,101.7,101.75,101.44,101.44,57064.0,91.6348,91.6799,91.4006,91.4006,57064.0
2016-01-15 12:05:00,101.48,101.48,101.35,101.46,15217.0,91.4366,91.4366,91.3195,91.4186,15217.0
2016-01-15 12:10:00,101.44,101.56,101.34,101.38,25541.0,91.4006,91.5087,91.3105,91.3465,25541.0
2016-01-15 12:15:00,101.38,101.38,101.09,101.11,19599.0,91.3465,91.3465,91.0852,91.1032,19599.0
2016-01-15 12:20:00,101.09,101.12,100.83,100.83,34017.0,91.0852,91.1122,90.8509,90.8509,34017.0
2016-01-15 12:25:00,100.83,101.14,100.8,101.06,20127.0,90.8509,91.1303,90.8239,91.0582,20127.0
2016-01-15 12:30:00,101.07,101.07,100.77,100.85,5075.0,91.0672,91.0672,90.7969,90.869,5075.0
2016-01-15 12:35:00,100.89,100.93,100.74,100.74,7228.0,90.905,90.941,90.7698,90.7698,7228.0
2016-01-15 12:40:00,100.72,100.75,100.59,100.72,33055.0,90.7518,90.7789,90.6347,90.7518,33055.0
2016-01-15 12:45:00,100.73,101.25,100.73,101.13,137135.0,90.7608,91.2294,90.7608,91.1212,137135.0
2016-01-15 12:50:00,101.1,101.41,101.1,101.4,23002.0,91.0942,91.3735,91.0942,91.3645,23002.0
2016-01-15 12:55:00,101.46,101.6,101.41,101.54,5600.0,91.4186,91.5447,91.3735,91.4907,5600.0
2016-01-15 13:00:00,101.49,101.58,101.35,101.54,8833.0,91.4456,91.5267,91.3195,91.4907,8833.0
2016-01-15 13:05:00,101.52,101.53,101.23,101.28,37960.0,91.4727,91.4817,91.2114,91.2564,37960.0
2016-01-15 13:10:00,101.3,101.6,101.29,101.56,4974.0,91.2744,91.5447,91.2654,91.5087,4974.0
2016-01-15 13:15:00,101.56,101.78,101.49,101.72,14732.0,91.5087,91.7069,91.4456,91.6529,14732.0
2016-01-15 13:20:00,101.75,101.82,101.66,101.78,7644.0,91.6799,91.743,91.5988,91.7069,7644.0
2016-01-15 13:25:00,101.83,101.92,101.59,101.59,27730.0,91.752,91.8331,91.5357,91.5357,27730.0
2016-01-15 13:30:00,101.59,102.1,101.57,102.09,30933.0,91.5357,91.9952,91.5177,91.9862,30933.0
2016-01-15 13:35:00,102.16,102.16,101.93,102.04,12704.0,92.0493,92.0493,91.8421,91.9412,12704.0
2016-01-15 13:40:00,102.0,102.32,101.99,102.2,10064.0,91.9051,92.1935,91.8961,92.0854,10064.0
2016-01-15 13:45:00,102.24,102.54,102.22,102.31,9410.0,92.1214,92.3917,92.1034,92.1845,9410.0
2016-01-15 13:50:00,102.24,102.56,102.19,102.49,5663.0,92.1214,92.4097,92.0763,92.3467,5663.0
2016-01-15 13:55:00,102.47,102.5,102.23,102.35,5919.0,92.3286,92.3557,92.1124,92.2205,5919.0
2016-01-15 14:00:00,102.32,102.37,102.25,102.29,8574.0,92.1935,92.2385,92.1304,92.1664,8574.0
2016-01-15 14:05:00,102.28,102.48,102.22,102.48,6475.0,92.1574,92.3376,92.1034,92.3376,6475.0
2016-01-15 14:10:00,102.51,102.74,102.48,102.58,11651.0,92.3647,92.5719,92.3376,92.4277,11651.0
2016-01-15 14:15:00,102.59,102.62,102.43,102.46,4964.0,92.4368,92.4638,92.2926,92.3196,4964.0
2016-01-15 14:20:00,102.5,102.5,102.27,102.31,9276.0,92.3557,92.3557,92.1484,92.1845,9276.0
2016-01-15 14:25:00,102.29,102.41,102.12,102.13,4989.0,92.1664,92.2746,92.0133,92.0223,4989.0
2016-01-15 14:30:00,102.13,102.28,101.99,102.14,9999.0,92.0223,92.1574,91.8961,92.0313,9999.0
2016-01-15 14:35:00,102.15,102.16,102.04,102.11,9804.0,92.0403,92.0493,91.9412,92.0043,9804.0
2016-01-15 14:40:00,102.11,102.31,102.08,102.29,12217.0,92.0043,92.1845,91.9772,92.1664,12217.0
2016-01-15 14:45:00,102.26,102.31,102.2,102.27,11032.0,92.1394,92.1845,92.0854,92.1484,11032.0
2016-01-15 14:50:00,102.28,102.56,102.27,102.52,11458.0,92.1574,92.4097,92.1484,92.3737,11458.0
2016-01-15 14:55:00,102.53,102.58,102.45,102.52,27718.0,92.3827,92.4277,92.3106,92.3737,27718.0
2016-01-15 15:00:00,102.54,102.7,102.44,102.68,18391.0,92.3917,92.5359,92.3016,92.5178,18391.0
2016-01-15 15:05:00,102.74,102.79,102.62,102.63,15567.0,92.5719,92.617,92.4638,92.4728,15567.0
2016-01-15 15:10:00,102.61,102.63,102.33,102.41,8064.0,92.4548,92.4728,92.2025,92.2746,8064.0
2016-01-15 15:15:00,102.49,102.51,102.09,102.16,14738.0,92.3467,92.3647,91.9862,92.0493,14738.0
2016-01-15 15:20:00,102.1,102.66,102.1,102.57,19294.0,91.9952,92.4998,91.9952,92.4187,19294.0
2016-01-15 15:25:00,102.57,102.75,102.56,102.7,24500.0,92.4187,92.5809,92.4097,92.5359,24500.0
2016-01-15 15:30:00,102.7,102.73,102.45,102.64,23376.0,92.5359,92.5629,92.3106,92.4818,23376.0
2016-01-15 15:35:00,102.67,102.77,102.53,102.53,26507.0,92.5088,92.5989,92.3827,92.3827,26507.0
2016-01-15 15:40:00,102.51,102.56,102.25,102.45,33598.0,92.3647,92.4097,92.1304,92.3106,33598.0
2016-01-15 15:45:00,102.49,102.72,102.47,102.64,46570.0,92.3467,92.5539,92.3286,92.4818,46570.0
2016-01-15 15:50:00,102.62,102.62,102.45,102.5,56841.0,92.4638,92.4638,92.3106,92.3557,56841.0
2016-01-15 15:55:00,102.52,102.64,102.43,102.57,107186.0,92.3737,92.4818,92.2926,92.4187,107186.0
2016-01-19 09:30:00,104.0,104.08,103.73,103.95,29609.0,93.7072,93.7793,93.4639,93.6622,29609.0
2016-01-19 09:35:00,103.93,104.05,103.29,103.34,14693.0,93.6441,93.7523,93.0675,93.1125,14693.0
2016-01-19 09:40:00,103.36,103.46,103.1,103.31,10332.0,93.1305,93.2207,92.8963,93.0855,10332.0
2016-01-19 09:45:00,103.25,103.41,102.82,102.97,11039.0,93.0314,93.1756,92.644,92.7791,11039.0
2016-01-19 09:50:00,102.89,102.97,102.53,102.73,19311.0,92.7071,92.7791,92.3827,92.5629,19311.0
2016-01-19 09:55:00,102.78,103.29,102.78,103.28,8527.0,92.6079,93.0675,92.6079,93.0585,8527.0
2016-01-19 10:00:00,103.26,103.32,102.88,102.97,18938.0,93.0404,93.0945,92.6981,92.7791,18938.0
2016-01-19 10:05:00,103.01,103.24,102.84,102.88,8200.0,92.8152,93.0224,92.662,92.6981,8200.0
2016-01-19 10:10:00,102.84,103.14,102.84,103.07,11399.0,92.662,92.9323,92.662,92.8692,11399.0
2016-01-19 10:15:00,103.06,103.4,103.05,103.37,8923.0,92.8602,93.1666,92.8512,93.1396,8923.0
2016-01-19 10:20:00,103.37,103.44,103.19,103.43,9934.0,93.1396,93.2026,92.9774,93.1936,9934.0
2016-01-19 10:25:00,103.47,103.73,103.47,103.73,9574.0,93.2297,93.4639,93.2297,93.4639,9574.0
2016-01-19 10:30:00,103.65,103.79,103.59,103.66,10210.0,93.3918,93.518,93.3378,93.4009,10210.0
2016-01-19 10:35:00,103.62,103.77,103.43,103.43,9319.0,93.3648,93.5,93.1936,93.1936,9319.0
2016-01-19 10:40:00,103.32,103.54,103.31,103.45,9882.0,93.0945,93.2927,93.0855,93.2116,9882.0
2016-01-19 10:45:00,103.41,103.7,103.35,103.68,6760.0,93.1756,93.4369,93.1215,93.4189,6760.0
2016-01-19 10:50:00,103.7,103.72,103.2,103.23,7213.0,93.4369,93.4549,92.9864,93.0134,7213.0
2016-01-19 10:55:00,103.22,103.4,103.15,103.35,15998.0,93.0044,93.1666,92.9413,93.1215,15998.0
2016-01-19 11:00:00,103.34,103.64,103.29,103.53,9160.0,93.1125,93.3828,93.0675,93.2837,9160.0
2016-01-19 11:05:00,103.54,103.54,103.35,103.5,6355.0,93.2927,93.2927,93.1215,93.2567,6355.0
2016-01-19 11:10:00,103.52,103.52,103.16,103.25,7579.0,93.2747,93.2747,92.9503,93.0314,7579.0
2016-01-19 11:15:00,103.31,103.47,103.17,103.18,6836.0,93.0855,93.2297,92.9594,92.9684,6836.0
2016-01-19 11:20:00,103.17,103.34,103.16,103.25,10337.0,92.9594,93.1125,92.9503,93.0314,10337.0
2016-01-19 11:25:00,103.27,103.62,103.26,103.62,8466.0,93.0495,93.3648,93.0404,93.3648,8466.0
2016-01-19 11:30:00,103.65,103.84,103.65,103.7,9442.0,93.3918,93.563,93.3918,93.4369,9442.0
2016-01-19 11:35:00,103.71,103.84,103.58,103.84,9850.0,93.4459,93.563,93.3288,93.563,9850.0
2016-01-19 11:40:00,103.82,103.86,103.71,103.78,8258.0,93.545,93.5811,93.4459,93.509,8258.0
2016-01-19 11:45:00,103.88,103.94,103.65,103.66,5676.0,93.5991,93.6531,93.3918,93.4009,5676.0
2016-01-19 11:50:00,103.66,103.74,103.61,103.66,11730.0,93.4009,93.4729,93.3558,93.4009,11730.0
2016-01-19 11:55:00,103.65,103.81,103.56,103.56,7802.0,93.3918,93.536,93.3108,93.3108,7802.0
2016-01-19 12:00:00,103.55,103.59,103.36,103.37,3844.0,93.3017,93.3378,93.1305,93.1396,3844.0
2016-01-19 12:05:00,103.38,103.4,103.27,103.28,9657.0,93.1486,93.1666,93.0495,93.0585,9657.0
2016-01-19 12:10:00,103.24,103.35,103.21,103.35,5723.0,93.0224,93.1215,92.9954,93.1215,5723.0
2016-01-19 12:15:00,103.33,103.33,103.08,103.16,6000.0,93.1035,93.1035,92.8783,92.9503,6000.0
2016-01-19 12:20:00,103.11,103.12,102.97,102.98,3861.0,92.9053,92.9143,92.7791,92.7882,3861.0
2016-01-19 12:25:00,102.95,103.03,102.83,103.03,11474.0,92.7611,92.8332,92.653,92.8332,11474.0
2016-01-19 12:30:00,103.01,103.1,102.96,103.03,5518.0,92.8152,92.8963,92.7701,92.8332,5518.0
2016-01-19 12:35:00,102.99,103.17,102.96,102.99,5783.0,92.7972,92.9594,92.7701,92.7972,5783.0
2016-01-19 12:40:00,103.02,103.13,102.97,103.0,8900.0,92.8242,92.9233,92.7791,92.8062,8900.0
2016-01-19 12:45:00,103.0,103.02,102.85,102.92,5577.0,92.8062,92.8242,92.671,92.7341,5577.0
2016-01-19 12:50:00,102.89,102.99,102.82,102.93,7213.0,92.7071,92.7972,92.644,92.7431,7213.0
2016-01-19 12:55:00,102.95,102.96,102.84,102.87,4645.0,92.7611,92.7701,92.662,92.689,4645.0
2016-01-19 13:00:00,102.89,103.05,102.87,102.98,7339.0,92.7071,92.8512,92.689,92.7882,7339.0
2016-01-19 13:05:00,102.95,103.01,102.81,102.97,6554.0,92.7611,92.8152,92.635,92.7791,6554.0
2016-01-19 13:10:00,102.98,102.99,102.77,102.8,4701.0,92.7882,92.7972,92.5989,92.626,4701.0
2016-01-19 13:15:00,102.8,102.92,102.71,102.92,6179.0,92.626,92.7341,92.5449,92.7341,6179.0
2016-01-19 13:20:00,102.93,103.0,102.83,102.93,6867.0,92.7431,92.8062,92.653,92.7431,6867.0
2016-01-19 13:25:00,102.9,102.91,102.72,102.73,3537.0,92.7161,92.7251,92.5539,92.5629,3537.0
2016-01-19 13:30:00,102.66,102.83,102.62,102.7,7182.0,92.4998,92.653,92.4638,92.5359,7182.0
2016-01-19 13:35:00,102.71,102.83,102.6,102.83,10281.0,92.5449,92.653,92.4458,92.653,10281.0
2016-01-19 13:40:00,102.8,102.83,102.64,102.64,5601.0,92.626,92.653,92.4818,92.4818,5601.0
2016-01-19 13:45:00,102.63,102.79,102.63,102.74,4700.0,92.4728,92.617,92.4728,92.5719,4700.0
2016-01-19 13:50:00,102.77,102.77,102.46,102.48,5504.0,92.5989,92.5989,92.3196,92.3376,5504.0
2016-01-19 13:55:00,102.48,102.66,102.48,102.61,10635.0,92.3376,92.4998,92.3376,92.4548,10635.0
2016-01-19 14:00:00,102.6,102.74,102.57,102.63,12590.0,92.4458,92.5719,92.4187,92.4728,12590.0
2016-01-19 14:05:00,102.63,102.63,102.24,102.24,7861.0,92.4728,92.4728,92.1214,92.1214,7861.0
2016-01-19 14:10:00,102.23,102.29,102.05,102.05,15425.0,92.1124,92.1664,91.9502,91.9502,15425.0
2016-01-19 14:15:00,102.04,102.05,101.96,102.05,6200.0,91.9412,91.9502,91.8691,91.9502,6200.0
2016-01-19 14:20:00,102.0,102.06,101.84,102.06,10848.0,91.9051,91.9592,91.761,91.9592,10848.0
2016-01-19 14:25:00,102.07,102.11,101.94,102.09,15500.0,91.9682,92.0043,91.8511,91.9862,15500.0
2016-01-19 14:30:00,102.1,102.16,102.06,102.12,7604.0,91.9952,92.0493,91.9592,92.0133,7604.0
2016-01-19 14:35:00,102.13,102.18,102.07,102.1,24886.0,92.0223,92.0673,91.9682,91.9952,24886.0
2016-01-19 14:40:00,102.1,102.13,101.71,101.72,24392.0,91.9952,92.0223,91.6438,91.6529,24392.0
2016-01-19 14:45:00,101.69,101.7,101.56,101.57,18090.0,91.6258,91.6348,91.5087,91.5177,18090.0
2016-01-19 14:50:00,101.53,101.63,101.49,101.6,26714.0,91.4817,91.5718,91.4456,91.5447,26714.0
2016-01-19 14:55:00,101.62,101.66,101.53,101.6,27963.0,91.5628,91.5988,91.4817,91.5447,27963.0
2016-01-19 15:00:00,101.56,101.8,101.55,101.79,44882.0,91.5087,91.7249,91.4997,91.7159,44882.0
2016-01-19 15:05:00,101.81,102.02,101.76,101.96,19560.0,91.7339,91.9232,91.6889,91.8691,19560.0
2016-01-19 15:10:00,101.96,102.01,101.91,101.96,16861.0,91.8691,91.9142,91.8241,91.8691,16861.0
2016-01-19 15:15:00,101.93,101.97,101.82,101.85,14843.0,91.8421,91.8781,91.743,91.77,14843.0
2016-01-19 15:20:00,101.83,102.12,101.82,102.05,18274.0,91.752,92.0133,91.743,91.9502,18274.0
2016-01-19 15:25:00,102.07,102.49,102.06,102.44,45135.0,91.9682,92.3467,91.9592,92.3016,45135.0
2016-01-19 15:30:00,102.46,102.68,102.38,102.46,13887.0,92.3196,92.5178,92.2475,92.3196,13887.0
2016-01-19 15:35:00,102.45,102.52,102.32,102.4,16059.0,92.3106,92.3737,92.1935,92.2656,16059.0
2016-01-19 15:40:00,102.43,102.64,102.34,102.52,20823.0,92.2926,92.4818,92.2115,92.3737,20823.0
2016-01-19 15:45:00,102.57,102.72,102.44,102.69,36892.0,92.4187,92.5539,92.3016,92.5269,36892.0
2016-01-19 15:50:00,102.66,102.7,102.46,102.59,38103.0,92.4998,92.5359,92.3196,92.4368,38103.0
2016-01-19 15:55:00,102.59,102.61,102.31,102.34,76944.0,92.4368,92.4548,92.1845,92.2115,76944.0
2016-01-20 09:30:00,100.88,101.58,100.86,101.49,28145.0,90.896,91.5267,90.878,91.4456,28145.0
2016-01-20 09:35:00,101.43,101.43,100.81,100.89,21629.0,91.3916,91.3916,90.8329,90.905,21629.0
2016-01-20 09:40:00,101.09,101.12,100.77,101.11,11954.0,91.0852,91.1122,90.7969,91.1032,11954.0
2016-01-20 09:45:00,101.01,101.49,101.01,101.23,6264.0,91.0131,91.4456,91.0131,91.2114,6264.0
2016-01-20 09:50:00,101.3,101.34,100.82,100.93,10112.0,91.2744,91.3105,90.8419,90.941,10112.0
2016-01-20 09:55:00,100.84,101.0,100.69,100.79,8181.0,90.8599,91.0041,90.7248,90.8149,8181.0
2016-01-20 10:00:00,100.79,100.94,100.55,100.72,13149.0,90.8149,90.9501,90.5987,90.7518,13149.0
2016-01-20 10:05:00,100.71,100.97,100.7,100.87,14812.0,90.7428,90.9771,90.7338,90.887,14812.0
2016-01-20 10:10:00,100.83,100.87,100.65,100.82,13741.0,90.8509,90.887,90.6888,90.8419,13741.0
2016-01-20 10:15:00,100.81,100.83,100.31,100.45,69412.0,90.8329,90.8509,90.3824,90.5085,69412.0
2016-01-20 10:20:00,100.5,100.67,100.38,100.67,5550.0,90.5536,90.7068,90.4455,90.7068,5550.0
2016-01-20 10:25:00,100.68,100.79,100.57,100.64,3029.0,90.7158,90.8149,90.6167,90.6797,3029.0
2016-01-20 10:30:00,100.6,100.68,100.18,100.3,7739.0,90.6437,90.7158,90.2653,90.3734,7739.0
2016-01-20 10:35:00,100.34,100.37,100.18,100.3,23805.0,90.4094,90.4365,90.2653,90.3734,23805.0
2016-01-20 10:40:00,100.33,100.49,100.26,100.49,22481.0,90.4004,90.5446,90.3374,90.5446,22481.0
2016-01-20 10:45:00,100.52,100.56,100.28,100.28,4365.0,90.5716,90.6077,90.3554,90.3554,4365.0
2016-01-20 10:50:00,100.37,100.4,100.18,100.19,7515.0,90.4365,90.4635,90.2653,90.2743,7515.0
2016-01-20 10:55:00,100.18,100.18,100.02,100.09,9128.0,90.2653,90.2653,90.1211,90.1842,9128.0
2016-01-20 11:00:00,100.14,100.4,100.13,100.4,12600.0,90.2292,90.4635,90.2202,90.4635,12600.0
2016-01-20 11:05:00,100.33,100.42,100.15,100.21,16909.0,90.4004,90.4815,90.2382,90.2923,16909.0
2016-01-20 11:10:00,100.19,100.48,100.15,100.3,11158.0,90.2743,90.5356,90.2382,90.3734,11158.0
2016-01-20 11:15:00,100.29,100.38,100.02,100.29,25224.0,90.3644,90.4455,90.1211,90.3644,25224.0
2016-01-20 11:20:00,100.29,100.42,100.14,100.33,18586.0,90.3644,90.4815,90.2292,90.4004,18586.0
2016-01-20 11:25:00,100.33,100.35,100.15,100.3,17045.0,90.4004,90.4184,90.2382,90.3734,17045.0
2016-01-20 11:30:00,100.26,100.43,100.18,100.37,11072.0,90.3374,90.4905,90.2653,90.4365,11072.0
2016-01-20 11:35:00,100.32,100.47,100.25,100.34,20311.0,90.3914,90.5266,90.3283,90.4094,20311.0
2016-01-20 11:40:00,100.29,100.49,100.26,100.29,15627.0,90.3644,90.5446,90.3374,90.3644,15627.0
2016-01-20 11:45:00,100.25,100.39,100.25,100.32,15938.0,90.3283,90.4545,90.3283,90.3914,15938.0
2016-01-20 11:50:00,100.32,100.32,100.0,100.0,19635.0,90.3914,90.3914,90.1031,90.1031,19635.0
2016-01-20 11:55:00,99.99,100.23,99.99,100.16,11955.0,90.0941,90.3103,90.0941,90.2472,11955.0
2016-01-20 12:00:00,100.17,100.31,100.17,100.24,3570.0,90.2563,90.3824,90.2563,90.3193,3570.0
2016-01-20 12:05:00,100.17,100.18,99.99,100.11,14091.0,90.2563,90.2653,90.0941,90.2022,14091.0
2016-01-20 12:10:00,100.13,100.18,100.03,100.11,5053.0,90.2202,90.2653,90.1301,90.2022,5053.0
2016-01-20 12:15:00,100.09,100.22,100.05,100.07,9928.0,90.1842,90.3013,90.1481,90.1662,9928.0
2016-01-20 12:20:00,100.08,100.27,100.0,100.17,65552.0,90.1752,90.3464,90.1031,90.2563,65552.0
2016-01-20 12:25:00,100.16,100.25,100.08,100.24,35065.0,90.2472,90.3283,90.1752,90.3193,35065.0
2016-01-20 12:30:00,100.24,100.38,100.22,100.22,5148.0,90.3193,90.4455,90.3013,90.3013,5148.0
2016-01-20 12:35:00,100.23,100.36,100.17,100.34,17523.0,90.3103,90.4275,90.2563,90.4094,17523.0
2016-01-20 12:40:00,100.36,100.5,100.28,100.47,43911.0,90.4275,90.5536,90.3554,90.5266,43911.0
2016-01-20 12:45:00,100.45,100.55,100.36,100.42,17295.0,90.5085,90.5987,90.4275,90.4815,17295.0
2016-01-20 12:50:00,100.42,100.59,100.36,100.59,21546.0,90.4815,90.6347,90.4275,90.6347,21546.0
2016-01-20 12:55:00,100.62,100.92,100.59,100.92,4801.0,90.6617,90.932,90.6347,90.932,4801.0
2016-01-20 13:00:00,100.91,101.28,100.91,101.19,9450.0,90.923,91.2564,90.923,91.1753,9450.0
2016-01-20 13:05:00,101.21,101.21,100.85,100.88,10186.0,91.1933,91.1933,90.869,90.896,10186.0
2016-01-20 13:10:00,100.89,100.95,100.75,100.88,9868.0,90.905,90.9591,90.7789,90.896,9868.0
2016-01-20 13:15:00,100.83,100.83,100.58,100.62,7022.0,90.8509,90.8509,90.6257,90.6617,7022.0
2016-01-20 13:20:00,100.6,101.06,100.59,101.0,9915.0,90.6437,91.0582,90.6347,91.0041,9915.0
2016-01-20 13:25:00,100.95,100.98,100.8,100.96,7470.0,90.9591,90.9861,90.8239,90.9681,7470.0
2016-01-20 13:30:00,100.94,101.39,100.9,101.34,7808.0,90.9501,91.3555,90.914,91.3105,7808.0
2016-01-20 13:35:00,101.29,101.38,101.14,101.34,4007.0,91.2654,91.3465,91.1303,91.3105,4007.0
2016-01-20 13:40:00,101.36,101.68,101.33,101.68,3858.0,91.3285,91.6168,91.3015,91.6168,3858.0
2016-01-20 13:45:00,101.74,101.86,101.69,101.85,10586.0,91.6709,91.779,91.6258,91.77,10586.0
2016-01-20 13:50:00,101.85,101.97,101.78,101.81,8544.0,91.77,91.8781,91.7069,91.7339,8544.0
2016-01-20 13:55:00,101.81,101.88,101.68,101.68,12602.0,91.7339,91.797,91.6168,91.6168,12602.0
2016-01-20 14:00:00,101.73,101.73,101.34,101.34,8702.0,91.6619,91.6619,91.3105,91.3105,8702.0
2016-01-20 14:05:00,101.37,101.67,101.37,101.56,12269.0,91.3375,91.6078,91.3375,91.5087,12269.0
2016-01-20 14:10:00,101.65,101.94,101.63,101.78,18234.0,91.5898,91.8511,91.5718,91.7069,18234.0
2016-01-20 14:15:00,101.77,102.06,101.65,101.92,12925.0,91.6979,91.9592,91.5898,91.8331,12925.0
2016-01-20 14:20:00,101.89,102.02,101.75,101.9,6832.0,91.806,91.9232,91.6799,91.815,6832.0
2016-01-20 14:25:00,101.97,102.03,101.66,101.66,12125.0,91.8781,91.9322,91.5988,91.5988,12125.0
2016-01-20 14:30:00,101.75,101.82,101.4,101.54,8155.0,91.6799,91.743,91.3645,91.4907,8155.0
2016-01-20 14:35:00,101.59,101.75,101.45,101.75,11074.0,91.5357,91.6799,91.4096,91.6799,11074.0
2016-01-20 14:40:00,101.78,101.95,101.69,101.73,6274.0,91.7069,91.8601,91.6258,91.6619,6274.0
2016-01-20 14:45:00,101.76,101.84,101.64,101.76,10285.0,91.6889,91.761,91.5808,91.6889,10285.0
2016-01-20 14:50:00,101.75,102.12,101.73,102.07,10584.0,91.6799,92.0133,91.6619,91.9682,10584.0
2016-01-20 14:55:00,102.1,102.21,101.91,101.91,8114.0,91.9952,92.0944,91.8241,91.8241,8114.0
2016-01-20 15:00:00,101.94,102.18,101.74,102.18,12904.0,91.8511,92.0673,91.6709,92.0673,12904.0
2016-01-20 15:05:00,102.19,102.33,102.15,102.27,14115.0,92.0763,92.2025,92.0403,92.1484,14115.0
2016-01-20 15:10:00,102.29,102.34,102.06,102.3,15656.0,92.1664,92.2115,91.9592,92.1755,15656.0
2016-01-20 15:15:00,102.28,103.02,102.28,102.92,17425.0,92.1574,92.8242,92.1574,92.7341,17425.0
2016-01-20 15:20:00,102.9,103.34,102.87,103.22,40917.0,92.7161,93.1125,92.689,93.0044,40917.0
2016-01-20 15:25:00,103.29,103.51,103.2,103.44,22881.0,93.0675,93.2657,92.9864,93.2026,22881.0
2016-01-20 15:30:00,103.46,103.54,102.95,103.04,34893.0,93.2207,93.2927,92.7611,92.8422,34893.0
2016-01-20 15:35:00,103.01,103.03,102.77,102.89,31359.0,92.8152,92.8332,92.5989,92.7071,31359.0
2016-01-20 15:40:00,102.9,102.94,102.64,102.68,26927.0,92.7161,92.7521,92.4818,92.5178,26927.0
2016-01-20 15:45:00,102.65,102.71,102.3,102.68,49874.0,92.4908,92.5449,92.1755,92.5178,49874.0
2016-01-20 15:50:00,102.69,102.76,102.5,102.73,48445.0,92.5269,92.5899,92.3557,92.5629,48445.0
2016-01-20 15:55:00,102.74,102.75,102.39,102.46,59988.0,92.5719,92.5809,92.2565,92.3196,59988.0
2016-01-21 09:30:00,102.11,102.48,100.59,102.38,32253.0,92.0043,92.3376,90.6347,92.2475,32253.0
2016-01-21 09:35:00,102.43,102.74,102.04,102.05,12784.0,92.2926,92.5719,91.9412,91.9502,12784.0
2016-01-21 09:40:00,102.17,102.49,102.02,102.02,27027.0,92.0583,92.3467,91.9232,91.9232,27027.0
2016-01-21 09:45:00,102.02,102.16,101.61,101.61,12887.0,91.9232,92.0493,91.5537,91.5537,12887.0
2016-01-21 09:50:00,101.61,102.01,101.3,102.0,15306.0,91.5537,91.9142,91.2744,91.9051,15306.0
2016-01-21 09:55:00,102.01,102.18,101.7,101.7,4061.0,91.9142,92.0673,91.6348,91.6348,4061.0
2016-01-21 10:00:00,101.8,102.26,101.75,102.2,15920.0,91.7249,92.1394,91.6799,92.0854,15920.0
2016-01-21 10:05:00,102.28,102.34,102.05,102.17,11119.0,92.1574,92.2115,91.9502,92.0583,11119.0
2016-01-21 10:10:00,102.23,102.52,102.17,102.29,9549.0,92.1124,92.3737,92.0583,92.1664,9549.0
2016-01-21 10:15:00,102.29,102.41,101.98,102.06,20633.0,92.1664,92.2746,91.8871,91.9592,20633.0
2016-01-21 10:20:00,102.04,102.18,101.48,101.52,12123.0,91.9412,92.0673,91.4366,91.4727,12123.0
2016-01-21 10:25:00,101.55,101.77,101.4,101.68,12626.0,91.4997,91.6979,91.3645,91.6168,12626.0
2016-01-21 10:30:00,101.73,102.0,101.47,101.94,7888.0,91.6619,91.9051,91.4276,91.8511,7888.0
2016-01-21 10:35:00,101.98,102.07,101.7,101.89,7510.0,91.8871,91.9682,91.6348,91.806,7510.0
2016-01-21 10:40:00,101.86,101.93,101.7,101.7,14601.0,91.779,91.8421,91.6348,91.6348,14601.0
2016-01-21 10:45:00,101.68,101.82,101.61,101.61,23481.0,91.6168,91.743,91.5537,91.5537,23481.0
2016-01-21 10:50:00,101.64,101.7,101.44,101.51,19916.0,91.5808,91.6348,91.4006,91.4636,19916.0
2016-01-21 10:55:00,101.47,101.63,101.16,101.16,10200.0,91.4276,91.5718,91.1483,91.1483,10200.0
2016-01-21 11:00:00,101.19,101.68,100.9,101.63,22032.0,91.1753,91.6168,90.914,91.5718,22032.0
2016-01-21 11:05:00,101.65,101.71,101.44,101.47,12280.0,91.5898,91.6438,91.4006,91.4276,12280.0
2016-01-21 11:10:00,101.49,101.62,101.45,101.48,22143.0,91.4456,91.5628,91.4096,91.4366,22143.0
2016-01-21 11:15:00,101.53,101.67,101.42,101.47,8557.0,91.4817,91.6078,91.3825,91.4276,8557.0
2016-01-21 11:20:00,101.47,101.51,101.22,101.23,10663.0,91.4276,91.4636,91.2023,91.2114,10663.0
2016-01-21 11:25:00,101.19,101.25,101.05,101.18,15276.0,91.1753,91.2294,91.0492,91.1663,15276.0
2016-01-21 11:30:00,101.17,101.18,100.91,101.04,118428.0,91.1573,91.1663,90.923,91.0402,118428.0
2016-01-21 11:35:00,101.01,101.43,100.96,101.32,15738.0,91.0131,91.3916,90.9681,91.2924,15738.0
2016-01-21 11:40:00,101.36,101.36,101.01,101.13,10290.0,91.3285,91.3285,91.0131,91.1212,10290.0
2016-01-21 11:45:00,101.14,101.44,101.09,101.44,11212.0,91.1303,91.4006,91.0852,91.4006,11212.0
2016-01-21 11:50:00,101.5,101.56,101.39,101.46,29586.0,91.4546,91.5087,91.3555,91.4186,29586.0
2016-01-21 11:55:00,101.53,101.91,101.49,101.74,17691.0,91.4817,91.8241,91.4456,91.6709,17691.0
2016-01-21 12:00:00,101.83,102.14,101.76,102.02,30663.0,91.752,92.0313,91.6889,91.9232,30663.0
2016-01-21 12:05:00,102.02,102.24,101.98,102.14,11593.0,91.9232,92.1214,91.8871,92.0313,11593.0
2016-01-21 12:10:00,102.14,102.14,101.68,101.69,11835.0,92.0313,92.0313,91.6168,91.6258,11835.0
2016-01-21 12:15:00,101.7,101.89,101.59,101.59,19524.0,91.6348,91.806,91.5357,91.5357,19524.0
2016-01-21 12:20:00,101.61,101.64,101.43,101.45,9592.0,91.5537,91.5808,91.3916,91.4096,9592.0
2016-01-21 12:25:00,101.59,101.88,101.51,101.86,8156.0,91.5357,91.797,91.4636,91.779,8156.0
2016-01-21 12:30:00,101.9,102.04,101.88,102.0,6162.0,91.815,91.9412,91.797,91.9051,6162.0
2016-01-21 12:35:00,102.04,102.22,101.97,102.02,7653.0,91.9412,92.1034,91.8781,91.9232,7653.0
2016-01-21 12:40:00,102.04,102.15,101.97,102.0,4063.0,91.9412,92.0403,91.8781,91.9051,4063.0
2016-01-21 12:45:00,102.02,102.02,101.8,101.83,4687.0,91.9232,91.9232,91.7249,91.752,4687.0
2016-01-21 12:50:00,101.8,101.89,101.73,101.87,4819.0,91.7249,91.806,91.6619,91.788,4819.0
2016-01-21 12:55:00,101.84,101.89,101.79,101.82,4412.0,91.761,91.806,91.7159,91.743,4412.0
2016-01-21 13:00:00,101.85,101.95,101.8,101.95,7260.0,91.77,91.8601,91.7249,91.8601,7260.0
2016-01-21 13:05:00,101.98,102.3,101.96,102.3,4009.0,91.8871,92.1755,91.8691,92.1755,4009.0
2016-01-21 13:10:00,102.33,102.36,102.23,102.25,10500.0,92.2025,92.2295,92.1124,92.1304,10500.0
2016-01-21 13:15:00,102.25,102.34,102.22,102.26,19953.0,92.1304,92.2115,92.1034,92.1394,19953.0
2016-01-21 13:20:00,102.25,102.25,101.74,101.8,9261.0,92.1304,92.1304,91.6709,91.7249,9261.0
2016-01-21 13:25:00,101.75,101.79,101.58,101.6,8132.0,91.6799,91.7159,91.5267,91.5447,8132.0
2016-01-21 13:30:00,101.62,101.77,101.38,101.43,12491.0,91.5628,91.6979,91.3465,91.3916,12491.0
2016-01-21 13:35:00,101.43,101.87,101.4,101.87,4786.0,91.3916,91.788,91.3645,91.788,4786.0
2016-01-21 13:40:00,101.82,102.02,101.8,101.89,4029.0,91.743,91.9232,91.7249,91.806,4029.0
2016-01-21 13:45:00,101.83,102.09,101.82,101.97,11189.0,91.752,91.9862,91.743,91.8781,11189.0
2016-01-21 13:50:00,101.97,101.97,101.59,101.71,7212.0,91.8781,91.8781,91.5357,91.6438,7212.0
2016-01-21 13:55:00,101.71,101.98,101.71,101.95,10177.0,91.6438,91.8871,91.6438,91.8601,10177.0
2016-01-21 14:00:00,101.97,102.0,101.65,101.84,7167.0,91.8781,91.9051,91.5898,91.761,7167.0
2016-01-21 14:05:00,101.84,101.9,101.67,101.7,10773.0,91.761,91.815,91.6078,91.6348,10773.0
2016-01-21 14:10:00,101.64,101.64,101.22,101.3,10431.0,91.5808,91.5808,91.2023,91.2744,10431.0
2016-01-21 14:15:00,101.3,101.33,100.98,100.98,15336.0,91.2744,91.3015,90.9861,90.9861,15336.0
2016-01-21 14:20:00,101.05,101.21,101.01,101.06,13912.0,91.0492,91.1933,91.0131,91.0582,13912.0
2016-01-21 14:25:00,101.07,101.23,100.88,101.22,14107.0,91.0672,91.2114,90.896,91.2023,14107.0
2016-01-21 14:30:00,101.21,101.49,101.21,101.36,11331.0,91.1933,91.4456,91.1933,91.3285,11331.0
2016-01-21 14:35:00,101.39,101.53,101.35,101.5,19094.0,91.3555,91.4817,91.3195,91.4546,19094.0
2016-01-21 14:40:00,101.5,101.77,101.49,101.71,13578.0,91.4546,91.6979,91.4456,91.6438,13578.0
2016-01-21 14:45:00,101.71,101.72,101.36,101.4,21445.0,91.6438,91.6529,91.3285,91.3645,21445.0
2016-01-21 14:50:00,101.4,101.57,101.34,101.52,9398.0,91.3645,91.5177,91.3105,91.4727,9398.0
2016-01-21 14:55:00,101.53,101.84,101.53,101.8,7046.0,91.4817,91.761,91.4817,91.7249,7046.0
2016-01-21 15:00:00,101.8,101.8,101.66,101.7,11191.0,91.7249,91.7249,91.5988,91.6348,11191.0
2016-01-21 15:05:00,101.69,101.73,101.28,101.41,11951.0,91.6258,91.6619,91.2564,91.3735,11951.0
2016-01-21 15:10:00,101.4,101.74,101.36,101.69,12634.0,91.3645,91.6709,91.3285,91.6258,12634.0
2016-01-21 15:15:00,101.73,101.73,101.48,101.65,15184.0,91.6619,91.6619,91.4366,91.5898,15184.0
2016-01-21 15:20:00,101.66,101.94,101.63,101.88,22297.0,91.5988,91.8511,91.5718,91.797,22297.0
2016-01-21 15:25:00,101.88,101.98,101.84,101.85,17912.0,91.797,91.8871,91.761,91.77,17912.0
2016-01-21 15:30:00,101.84,102.17,101.82,101.98,23301.0,91.761,92.0583,91.743,91.8871,23301.0
2016-01-21 15:35:00,102.02,102.24,101.86,102.15,30134.0,91.9232,92.1214,91.779,92.0403,30134.0
2016-01-21 15:40:00,102.15,102.29,102.09,102.21,20097.0,92.0403,92.1664,91.9862,92.0944,20097.0
2016-01-21 15:45:00,102.18,102.18,101.79,101.88,31661.0,92.0673,92.0673,91.7159,91.797,31661.0
2016-01-21 15:50:00,101.88,102.13,101.87,102.07,22563.0,91.797,92.0223,91.788,91.9682,22563.0
2016-01-21 15:55:00,102.05,102.06,101.84,101.84,64029.0,91.9502,91.9592,91.761,91.761,64029.0
2016-01-22 09:30:00,103.88,105.42,103.61,105.16,75523.0,93.5991,94.9867,93.3558,94.7524,75523.0
2016-01-22 09:35:00,105.05,105.06,104.05,104.71,24076.0,94.6533,94.6623,93.7523,94.3469,24076.0
2016-01-22 09:40:00,104.85,105.15,104.42,105.12,50443.0,94.4731,94.7434,94.0856,94.7164,50443.0
2016-01-22 09:45:00,104.95,105.13,104.66,105.08,12913.0,94.5632,94.7254,94.3019,94.6803,12913.0
2016-01-22 09:50:00,105.05,105.25,104.88,105.17,15622.0,94.6533,94.8335,94.5001,94.7614,15622.0
2016-01-22 09:55:00,105.24,105.9,105.15,105.8,32038.0,94.8245,95.4192,94.7434,95.3291,32038.0
2016-01-22 10:00:00,105.88,106.45,105.82,106.44,48130.0,95.4011,95.9147,95.3471,95.9057,48130.0
2016-01-22 10:05:00,106.42,106.46,106.14,106.25,43884.0,95.8877,95.9237,95.6354,95.7345,43884.0
2016-01-22 10:10:00,106.3,106.78,106.26,106.77,21393.0,95.7796,96.2121,95.7435,96.2031,21393.0
2016-01-22 10:15:00,106.73,106.81,106.18,106.38,29605.0,96.167,96.2391,95.6715,95.8517,29605.0
2016-01-22 10:20:00,106.31,106.31,105.9,106.03,11337.0,95.7886,95.7886,95.4192,95.5363,11337.0
2016-01-22 10:25:00,106.08,106.16,105.84,105.84,18482.0,95.5814,95.6534,95.3651,95.3651,18482.0
2016-01-22 10:30:00,105.93,106.01,105.71,105.81,5992.0,95.4462,95.5183,95.248,95.3381,5992.0
2016-01-22 10:35:00,105.78,105.87,105.56,105.6,17057.0,95.311,95.3921,95.1128,95.1489,17057.0
2016-01-22 10:40:00,105.68,105.75,105.46,105.58,15934.0,95.2209,95.284,95.0227,95.1308,15934.0
2016-01-22 10:45:00,105.55,105.62,105.09,105.15,11936.0,95.1038,95.1669,94.6893,94.7434,11936.0
2016-01-22 10:50:00,105.07,105.17,104.85,104.9,10096.0,94.6713,94.7614,94.4731,94.5181,10096.0
2016-01-22 10:55:00,104.89,104.94,104.62,104.7,12054.0,94.5091,94.5542,94.2658,94.3379,12054.0
2016-01-22 11:00:00,104.67,104.79,104.45,104.45,13861.0,94.3109,94.419,94.1127,94.1127,13861.0
2016-01-22 11:05:00,104.54,104.66,104.51,104.51,10911.0,94.1938,94.3019,94.1667,94.1667,10911.0
2016-01-22 11:10:00,104.44,104.48,104.2,104.23,13451.0,94.1037,94.1397,93.8874,93.9144,13451.0
2016-01-22 11:15:00,104.16,104.5,104.08,104.46,17600.0,93.8514,94.1577,93.7793,94.1217,17600.0
2016-01-22 11:20:00,104.5,104.74,104.49,104.56,9572.0,94.1577,94.374,94.1487,94.2118,9572.0
2016-01-22 11:25:00,104.61,104.7,104.5,104.57,24701.0,94.2568,94.3379,94.1577,94.2208,24701.0
2016-01-22 11:30:00,104.6,104.7,104.38,104.38,30267.0,94.2478,94.3379,94.0496,94.0496,30267.0
2016-01-22 11:35:00,104.42,104.43,104.29,104.29,6500.0,94.0856,94.0947,93.9685,93.9685,6500.0
2016-01-22 11:40:00,104.35,104.38,104.15,104.24,12590.0,94.0226,94.0496,93.8424,93.9235,12590.0
2016-01-22 11:45:00,104.25,104.3,103.97,104.05,12957.0,93.9325,93.9775,93.6802,93.7523,12957.0
2016-01-22 11:50:00,104.06,104.27,103.97,104.17,9857.0,93.7613,93.9505,93.6802,93.8604,9857.0
2016-01-22 11:55:00,104.15,104.32,103.94,103.94,13447.0,93.8424,93.9955,93.6531,93.6531,13447.0
2016-01-22 12:00:00,103.94,104.08,103.85,103.94,23224.0,93.6531,93.7793,93.5721,93.6531,23224.0
2016-01-22 12:05:00,103.87,104.14,103.85,104.09,8523.0,93.5901,93.8334,93.5721,93.7883,8523.0
2016-01-22 12:10:00,104.15,104.26,103.78,104.24,15573.0,93.8424,93.9415,93.509,93.9235,15573.0
2016-01-22 12:15:00,104.24,104.24,103.96,104.13,24319.0,93.9235,93.9235,93.6712,93.8243,24319.0
2016-01-22 12:20:00,104.17,104.36,104.17,104.36,4671.0,93.8604,94.0316,93.8604,94.0316,4671.0
2016-01-22 12:25:00,104.39,104.44,104.24,104.34,7783.0,94.0586,94.1037,93.9235,94.0136,7783.0
2016-01-22 12:30:00,104.37,104.43,104.23,104.38,6119.0,94.0406,94.0947,93.9144,94.0496,6119.0
2016-01-22 12:35:00,104.41,104.63,104.34,104.62,8211.0,94.0766,94.2749,94.0136,94.2658,8211.0
2016-01-22 12:40:00,104.59,104.59,104.47,104.49,5026.0,94.2388,94.2388,94.1307,94.1487,5026.0
2016-01-22 12:45:00,104.5,104.54,104.36,104.53,6033.0,94.1577,94.1938,94.0316,94.1848,6033.0
2016-01-22 12:50:00,104.48,104.5,104.39,104.48,4775.0,94.1397,94.1577,94.0586,94.1397,4775.0
2016-01-22 12:55:00,104.53,104.76,104.49,104.72,3800.0,94.1848,94.392,94.1487,94.3559,3800.0
2016-01-22 13:00:00,104.72,104.73,104.52,104.55,8055.0,94.3559,94.365,94.1757,94.2028,8055.0
2016-01-22 13:05:00,104.54,104.61,104.34,104.36,5501.0,94.1938,94.2568,94.0136,94.0316,5501.0
2016-01-22 13:10:00,104.38,104.52,104.36,104.51,5350.0,94.0496,94.1757,94.0316,94.1667,5350.0
2016-01-22 13:15:00,104.52,104.58,104.45,104.58,3115.0,94.1757,94.2298,94.1127,94.2298,3115.0
2016-01-22 13:20:00,104.54,104.7,104.53,104.61,9078.0,94.1938,94.3379,94.1848,94.2568,9078.0
2016-01-22 13:25:00,104.58,104.77,104.57,104.62,6528.0,94.2298,94.401,94.2208,94.2658,6528.0
2016-01-22 13:30:00,104.62,104.7,104.53,104.53,4834.0,94.2658,94.3379,94.1848,94.1848,4834.0
2016-01-22 13:35:00,104.57,104.6,104.49,104.49,6142.0,94.2208,94.2478,94.1487,94.1487,6142.0
2016-01-22 13:40:00,104.51,104.61,104.5,104.52,6807.0,94.1667,94.2568,94.1577,94.1757,6807.0
2016-01-22 13:45:00,104.54,104.66,104.51,104.66,3949.0,94.1938,94.3019,94.1667,94.3019,3949.0
2016-01-22 13:50:00,104.65,104.78,104.63,104.78,4596.0,94.2929,94.41,94.2749,94.41,4596.0
2016-01-22 13:55:00,104.75,104.76,104.65,104.7,6182.0,94.383,94.392,94.2929,94.3379,6182.0
2016-01-22 14:00:00,104.68,104.68,104.54,104.55,8844.0,94.3199,94.3199,94.1938,94.2028,8844.0
2016-01-22 14:05:00,104.5,104.65,104.49,104.59,3400.0,94.1577,94.2929,94.1487,94.2388,3400.0
2016-01-22 14:10:00,104.64,104.85,104.62,104.85,8140.0,94.2839,94.4731,94.2658,94.4731,8140.0
2016-01-22 14:15:00,104.87,104.91,104.8,104.89,6930.0,94.4911,94.5271,94.428,94.5091,6930.0
2016-01-22 14:20:00,104.88,104.89,104.65,104.74,8698.0,94.5001,94.5091,94.2929,94.374,8698.0
2016-01-22 14:25:00,104.75,104.81,104.69,104.69,4100.0,94.383,94.437,94.3289,94.3289,4100.0
2016-01-22 14:30:00,104.67,104.75,104.56,104.7,6217.0,94.3109,94.383,94.2118,94.3379,6217.0
2016-01-22 14:35:00,104.73,104.77,104.42,104.46,8083.0,94.365,94.401,94.0856,94.1217,8083.0
2016-01-22 14:40:00,104.41,104.48,104.36,104.38,5405.0,94.0766,94.1397,94.0316,94.0496,5405.0
2016-01-22 14:45:00,104.39,104.56,104.38,104.54,3900.0,94.0586,94.2118,94.0496,94.1938,3900.0
2016-01-22 14:50:00,104.5,104.62,104.4,104.6,6901.0,94.1577,94.2658,94.0676,94.2478,6901.0
2016-01-22 14:55:00,104.61,104.63,104.54,104.63,6560.0,94.2568,94.2749,94.1938,94.2749,6560.0
2016-01-22 15:00:00,104.63,104.64,104.51,104.55,7074.0,94.2749,94.2839,94.1667,94.2028,7074.0
2016-01-22 15:05:00,104.54,104.54,104.31,104.33,9520.0,94.1938,94.1938,93.9865,94.0045,9520.0
2016-01-22 15:10:00,104.32,104.35,104.24,104.32,9369.0,93.9955,94.0226,93.9235,93.9955,9369.0
2016-01-22 15:15:00,104.29,104.44,104.27,104.42,14260.0,93.9685,94.1037,93.9505,94.0856,14260.0
2016-01-22 15:20:00,104.42,104.58,104.42,104.55,20342.0,94.0856,94.2298,94.0856,94.2028,20342.0
2016-01-22 15:25:00,104.56,104.79,104.49,104.76,14766.0,94.2118,94.419,94.1487,94.392,14766.0
2016-01-22 15:30:00,104.72,104.75,104.48,104.61,17748.0,94.3559,94.383,94.1397,94.2568,17748.0
2016-01-22 15:35:00,104.62,104.72,104.56,104.71,16362.0,94.2658,94.3559,94.2118,94.3469,16362.0
2016-01-22 15:40:00,104.75,104.9,104.71,104.85,21847.0,94.383,94.5181,94.3469,94.4731,21847.0
2016-01-22 15:45:00,104.9,104.99,104.88,104.98,26248.0,94.5181,94.5992,94.5001,94.5902,26248.0
2016-01-22 15:50:00,104.98,105.09,104.9,105.06,52629.0,94.5902,94.6893,94.5181,94.6623,52629.0
2016-01-22 15:55:00,105.06,105.09,104.94,104.99,87600.0,94.6623,94.6893,94.5542,94.5992,87600.0
2016-01-25 09:30:00,104.48,104.7,104.0,104.04,13975.0,94.1397,94.3379,93.7072,93.7432,13975.0
2016-01-25 09:35:00,104.0,104.2,103.87,104.2,11427.0,93.7072,93.8874,93.5901,93.8874,11427.0
2016-01-25 09:40:00,104.03,104.11,103.71,103.73,4991.0,93.7342,93.8063,93.4459,93.4639,4991.0
2016-01-25 09:45:00,103.73,103.85,103.58,103.85,10464.0,93.4639,93.5721,93.3288,93.5721,10464.0
2016-01-25 09:50:00,103.89,104.0,103.8,103.87,15174.0,93.6081,93.7072,93.527,93.5901,15174.0
2016-01-25 09:55:00,103.86,103.95,103.71,103.83,3331.0,93.5811,93.6622,93.4459,93.554,3331.0
2016-01-25 10:00:00,103.81,104.25,103.72,104.25,10937.0,93.536,93.9325,93.4549,93.9325,10937.0
2016-01-25 10:05:00,104.29,104.71,104.29,104.62,9553.0,93.9685,94.3469,93.9685,94.2658,9553.0
2016-01-25 10:10:00,104.48,104.5,104.09,104.3,14447.0,94.1397,94.1577,93.7883,93.9775,14447.0
2016-01-25 10:15:00,104.31,104.89,104.29,104.59,8750.0,93.9865,94.5091,93.9685,94.2388,8750.0
2016-01-25 10:20:00,104.41,104.51,104.11,104.43,47563.0,94.0766,94.1667,93.8063,94.0947,47563.0
2016-01-25 10:25:00,104.51,104.57,104.29,104.37,10817.0,94.1667,94.2208,93.9685,94.0406,10817.0
2016-01-25 10:30:00,104.43,104.85,104.34,104.62,9422.0,94.0947,94.4731,94.0136,94.2658,9422.0
2016-01-25 10:35:00,104.54,104.54,104.22,104.32,13582.0,94.1938,94.1938,93.9054,93.9955,13582.0
2016-01-25 10:40:00,104.35,104.37,104.13,104.31,12642.0,94.0226,94.0406,93.8243,93.9865,12642.0
2016-01-25 10:45:00,104.31,104.4,104.17,104.36,13637.0,93.9865,94.0676,93.8604,94.0316,13637.0
2016-01-25 10:50:00,104.36,104.47,104.2,104.34,9413.0,94.0316,94.1307,93.8874,94.0136,9413.0
2016-01-25 10:55:00,104.3,104.46,104.26,104.34,12361.0,93.9775,94.1217,93.9415,94.0136,12361.0
2016-01-25 11:00:00,104.33,104.33,104.13,104.26,9454.0,94.0045,94.0045,93.8243,93.9415,9454.0
2016-01-25 11:05:00,104.29,104.32,104.15,104.19,11383.0,93.9685,93.9955,93.8424,93.8784,11383.0
2016-01-25 11:10:00,104.18,104.23,104.04,104.16,7534.0,93.8694,93.9144,93.7432,93.8514,7534.0
2016-01-25 11:15:00,104.16,104.27,104.09,104.19,18030.0,93.8514,93.9505,93.7883,93.8784,18030.0
2016-01-25 11:20:00,104.2,104.47,104.18,104.47,10251.0,93.8874,94.1307,93.8694,94.1307,10251.0
2016-01-25 11:25:00,104.49,104.56,104.35,104.56,6529.0,94.1487,94.2118,94.0226,94.2118,6529.0
2016-01-25 11:30:00,104.52,104.52,104.28,104.29,6517.0,94.1757,94.1757,93.9595,93.9685,6517.0
2016-01-25 11:35:00,104.27,104.48,104.24,104.37,16236.0,93.9505,94.1397,93.9235,94.0406,16236.0
2016-01-25 11:40:00,104.36,104.61,104.36,104.39,7473.0,94.0316,94.2568,94.0316,94.0586,7473.0
2016-01-25 11:45:00,104.31,104.51,104.28,104.51,5900.0,93.9865,94.1667,93.9595,94.1667,5900.0
2016-01-25 11:50:00,104.52,104.7,104.49,104.67,10333.0,94.1757,94.3379,94.1487,94.3109,10333.0
2016-01-25 11:55:00,104.66,104.66,104.51,104.51,7904.0,94.3019,94.3019,94.1667,94.1667,7904.0
2016-01-25 12:00:00,104.51,104.63,104.42,104.44,4003.0,94.1667,94.2749,94.0856,94.1037,4003.0
2016-01-25 12:05:00,104.43,104.43,104.23,104.36,6100.0,94.0947,94.0947,93.9144,94.0316,6100.0
2016-01-25 12:10:00,104.38,104.42,104.24,104.24,5684.0,94.0496,94.0856,93.9235,93.9235,5684.0
2016-01-25 12:15:00,104.24,104.32,104.15,104.3,5100.0,93.9235,93.9955,93.8424,93.9775,5100.0
2016-01-25 12:20:00,104.32,104.37,104.2,104.33,5360.0,93.9955,94.0406,93.8874,94.0045,5360.0
2016-01-25 12:25:00,104.31,104.31,104.05,104.05,16271.0,93.9865,93.9865,93.7523,93.7523,16271.0
2016-01-25 12:30:00,104.07,104.14,103.99,104.04,3829.0,93.7703,93.8334,93.6982,93.7432,3829.0
2016-01-25 12:35:00,104.08,104.21,104.08,104.19,3542.0,93.7793,93.8964,93.7793,93.8784,3542.0
2016-01-25 12:40:00,104.24,104.31,104.22,104.27,3300.0,93.9235,93.9865,93.9054,93.9505,3300.0
2016-01-25 12:45:00,104.23,104.28,104.15,104.24,6095.0,93.9144,93.9595,93.8424,93.9235,6095.0
2016-01-25 12:50:00,104.23,104.32,104.16,104.22,3786.0,93.9144,93.9955,93.8514,93.9054,3786.0
2016-01-25 12:55:00,104.2,104.28,104.15,104.27,6766.0,93.8874,93.9595,93.8424,93.9505,6766.0
2016-01-25 13:00:00,104.32,104.42,104.31,104.42,3300.0,93.9955,94.0856,93.9865,94.0856,3300.0
2016-01-25 13:05:00,104.47,104.55,104.36,104.44,5176.0,94.1307,94.2028,94.0316,94.1037,5176.0
2016-01-25 13:10:00,104.4,104.5,104.3,104.48,12153.0,94.0676,94.1577,93.9775,94.1397,12153.0
2016-01-25 13:15:00,104.45,104.58,104.41,104.54,6161.0,94.1127,94.2298,94.0766,94.1938,6161.0
2016-01-25 13:20:00,104.52,104.64,104.52,104.54,5118.0,94.1757,94.2839,94.1757,94.1938,5118.0
2016-01-25 13:25:00,104.54,104.61,104.45,104.58,7155.0,94.1938,94.2568,94.1127,94.2298,7155.0
2016-01-25 13:30:00,104.54,104.54,104.36,104.36,5245.0,94.1938,94.1938,94.0316,94.0316,5245.0
2016-01-25 13:35:00,104.37,104.42,104.27,104.32,5936.0,94.0406,94.0856,93.9505,93.9955,5936.0
2016-01-25 13:40:00,104.31,104.44,104.31,104.36,4845.0,93.9865,94.1037,93.9865,94.0316,4845.0
2016-01-25 13:45:00,104.34,104.35,104.12,104.13,11338.0,94.0136,94.0226,93.8153,93.8243,11338.0
2016-01-25 13:50:00,104.13,104.13,104.05,104.12,11689.0,93.8243,93.8243,93.7523,93.8153,11689.0
2016-01-25 13:55:00,104.11,104.28,104.1,104.28,19478.0,93.8063,93.9595,93.7973,93.9595,19478.0
2016-01-25 14:00:00,104.27,104.43,104.2,104.4,13884.0,93.9505,94.0947,93.8874,94.0676,13884.0
2016-01-25 14:05:00,104.39,104.66,104.37,104.66,5870.0,94.0586,94.3019,94.0406,94.3019,5870.0
2016-01-25 14:10:00,104.62,104.63,104.38,104.46,9873.0,94.2658,94.2749,94.0496,94.1217,9873.0
2016-01-25 14:15:00,104.45,104.46,104.33,104.36,7640.0,94.1127,94.1217,94.0045,94.0316,7640.0
2016-01-25 14:20:00,104.41,104.41,104.23,104.32,10323.0,94.0766,94.0766,93.9144,93.9955,10323.0
2016-01-25 14:25:00,104.32,104.39,104.16,104.39,10259.0,93.9955,94.0586,93.8514,94.0586,10259.0
2016-01-25 14:30:00,104.35,104.35,104.14,104.14,9727.0,94.0226,94.0226,93.8334,93.8334,9727.0
2016-01-25 14:35:00,104.14,104.33,104.04,104.29,9618.0,93.8334,94.0045,93.7432,93.9685,9618.0
2016-01-25 14:40:00,104.31,104.31,104.11,104.11,7818.0,93.9865,93.9865,93.8063,93.8063,7818.0
2016-01-25 14:45:00,104.15,104.2,104.05,104.05,5458.0,93.8424,93.8874,93.7523,93.7523,5458.0
2016-01-25 14:50:00,104.03,104.09,103.97,104.02,5300.0,93.7342,93.7883,93.6802,93.7252,5300.0
2016-01-25 14:55:00,104.02,104.2,103.99,104.07,9517.0,93.7252,93.8874,93.6982,93.7703,9517.0
2016-01-25 15:00:00,104.08,104.27,104.04,104.05,10277.0,93.7793,93.9505,93.7432,93.7523,10277.0
2016-01-25 15:05:00,104.09,104.09,103.74,103.77,8925.0,93.7883,93.7883,93.4729,93.5,8925.0
2016-01-25 15:10:00,103.72,103.77,103.63,103.67,7048.0,93.4549,93.5,93.3738,93.4099,7048.0
2016-01-25 15:15:00,103.67,103.75,103.51,103.75,13323.0,93.4099,93.4819,93.2657,93.4819,13323.0
2016-01-25 15:20:00,103.75,103.77,103.58,103.59,17918.0,93.4819,93.5,93.3288,93.3378,17918.0
2016-01-25 15:25:00,103.58,103.73,103.56,103.56,10345.0,93.3288,93.4639,93.3108,93.3108,10345.0
2016-01-25 15:30:00,103.53,103.6,103.39,103.46,8558.0,93.2837,93.3468,93.1576,93.2207,8558.0
2016-01-25 15:35:00,103.42,103.42,103.19,103.25,15032.0,93.1846,93.1846,92.9774,93.0314,15032.0
2016-01-25 15:40:00,103.24,103.32,103.17,103.21,17432.0,93.0224,93.0945,92.9594,92.9954,17432.0
2016-01-25 15:45:00,103.15,103.3,103.08,103.3,25080.0,92.9413,93.0765,92.8783,93.0765,25080.0
2016-01-25 15:50:00,103.28,103.35,103.16,103.32,28597.0,93.0585,93.1215,92.9503,93.0945,28597.0
2016-01-25 15:55:00,103.34,103.34,103.15,103.25,39244.0,93.1125,93.1125,92.9413,93.0314,39244.0
2016-01-26 09:30:00,103.41,104.02,103.38,103.95,133797.0,93.1756,93.7252,93.1486,93.6622,133797.0
2016-01-26 09:35:00,103.87,104.01,103.64,103.64,11552.0,93.5901,93.7162,93.3828,93.3828,11552.0
2016-01-26 09:40:00,103.75,103.81,103.46,103.62,7830.0,93.4819,93.536,93.2207,93.3648,7830.0
2016-01-26 09:45:00,103.56,103.57,103.22,103.26,3669.0,93.3108,93.3198,93.0044,93.0404,3669.0
2016-01-26 09:50:00,103.21,103.5,103.12,103.34,19861.0,92.9954,93.2567,92.9143,93.1125,19861.0
2016-01-26 09:55:00,103.42,103.47,103.21,103.36,3101.0,93.1846,93.2297,92.9954,93.1305,3101.0
2016-01-26 10:00:00,103.34,103.7,103.31,103.61,8377.0,93.1125,93.4369,93.0855,93.3558,8377.0
2016-01-26 10:05:00,103.7,104.05,103.64,103.86,5370.0,93.4369,93.7523,93.3828,93.5811,5370.0
2016-01-26 10:10:00,103.96,104.16,103.73,103.74,10064.0,93.6712,93.8514,93.4639,93.4729,10064.0
2016-01-26 10:15:00,103.79,103.99,103.77,103.79,11000.0,93.518,93.6982,93.5,93.518,11000.0
2016-01-26 10:20:00,103.88,103.93,103.66,103.79,31851.0,93.5991,93.6441,93.4009,93.518,31851.0
2016-01-26 10:25:00,103.76,103.96,103.73,103.73,19070.0,93.491,93.6712,93.4639,93.4639,19070.0
2016-01-26 10:30:00,103.7,103.78,103.54,103.59,8028.0,93.4369,93.509,93.2927,93.3378,8028.0
2016-01-26 10:35:00,103.67,103.8,103.64,103.7,6229.0,93.4099,93.527,93.3828,93.4369,6229.0
2016-01-26 10:40:00,103.68,103.72,103.55,103.65,10935.0,93.4189,93.4549,93.3017,93.3918,10935.0
2016-01-26 10:45:00,103.62,103.68,103.45,103.48,10912.0,93.3648,93.4189,93.2116,93.2387,10912.0
2016-01-26 10:50:00,103.51,103.65,103.5,103.58,6595.0,93.2657,93.3918,93.2567,93.3288,6595.0
2016-01-26 10:55:00,103.55,103.64,103.34,103.44,7705.0,93.3017,93.3828,93.1125,93.2026,7705.0
2016-01-26 11:00:00,103.45,104.08,103.45,104.08,16607.0,93.2116,93.7793,93.2116,93.7793,16607.0
2016-01-26 11:05:00,104.05,104.05,103.56,103.69,8876.0,93.7523,93.7523,93.3108,93.4279,8876.0
2016-01-26 11:10:00,103.72,103.93,103.62,103.93,3627.0,93.4549,93.6441,93.3648,93.6441,3627.0
2016-01-26 11:15:00,103.96,104.0,103.82,103.9,7755.0,93.6712,93.7072,93.545,93.6171,7755.0
2016-01-26 11:20:00,103.93,103.99,103.76,103.8,9271.0,93.6441,93.6982,93.491,93.527,9271.0
2016-01-26 11:25:00,103.76,103.97,103.68,103.88,5850.0,93.491,93.6802,93.4189,93.5991,5850.0
2016-01-26 11:30:00,103.84,103.88,103.55,103.55,5435.0,93.563,93.5991,93.3017,93.3017,5435.0
2016-01-26 11:35:00,103.46,103.66,103.46,103.66,5572.0,93.2207,93.4009,93.2207,93.4009,5572.0
2016-01-26 11:40:00,103.7,103.73,103.62,103.63,5056.0,93.4369,93.4639,93.3648,93.3738,5056.0
2016-01-26 11:45:00,103.62,103.68,103.58,103.63,6143.0,93.3648,93.4189,93.3288,93.3738,6143.0
2016-01-26 11:50:00,103.64,103.8,103.63,103.8,4426.0,93.3828,93.527,93.3738,93.527,4426.0
2016-01-26 11:55:00,103.77,103.84,103.7,103.72,9722.0,93.5,93.563,93.4369,93.4549,9722.0
2016-01-26 12:00:00,103.74,103.85,103.72,103.78,6174.0,93.4729,93.5721,93.4549,93.509,6174.0
2016-01-26 12:05:00,103.75,103.8,103.67,103.74,2859.0,93.4819,93.527,93.4099,93.4729,2859.0
2016-01-26 12:10:00,103.7,103.97,103.64,103.86,12437.0,93.4369,93.6802,93.3828,93.5811,12437.0
2016-01-26 12:15:00,103.86,103.89,103.79,103.8,8966.0,93.5811,93.6081,93.518,93.527,8966.0
2016-01-26 12:20:00,103.84,103.85,103.73,103.84,6300.0,93.563,93.5721,93.4639,93.563,6300.0
2016-01-26 12:25:00,103.85,103.91,103.79,103.87,6188.0,93.5721,93.6261,93.518,93.5901,6188.0
2016-01-26 12:30:00,103.84,103.94,103.82,103.92,4147.0,93.563,93.6531,93.545,93.6351,4147.0
2016-01-26 12:35:00,103.94,103.94,103.8,103.89,5565.0,93.6531,93.6531,93.527,93.6081,5565.0
2016-01-26 12:40:00,103.91,103.94,103.79,103.84,3850.0,93.6261,93.6531,93.518,93.563,3850.0
2016-01-26 12:45:00,103.85,103.85,103.73,103.75,4610.0,93.5721,93.5721,93.4639,93.4819,4610.0
2016-01-26 12:50:00,103.76,103.8,103.68,103.68,3553.0,93.491,93.527,93.4189,93.4189,3553.0
2016-01-26 12:55:00,103.64,103.83,103.64,103.75,5025.0,93.3828,93.554,93.3828,93.4819,5025.0
2016-01-26 13:00:00,103.74,103.83,103.74,103.77,3172.0,93.4729,93.554,93.4729,93.5,3172.0
2016-01-26 13:05:00,103.76,103.76,103.61,103.61,2531.0,93.491,93.491,93.3558,93.3558,2531.0
2016-01-26 13:10:00,103.6,103.67,103.54,103.64,13651.0,93.3468,93.4099,93.2927,93.3828,13651.0
2016-01-26 13:15:00,103.62,103.78,103.62,103.73,32500.0,93.3648,93.509,93.3648,93.4639,32500.0
2016-01-26 13:20:00,103.75,103.81,103.74,103.8,8117.0,93.4819,93.536,93.4729,93.527,8117.0
2016-01-26 13:25:00,103.84,103.92,103.77,103.77,3700.0,93.563,93.6351,93.5,93.5,3700.0
2016-01-26 13:30:00,103.74,103.79,103.63,103.68,6912.0,93.4729,93.518,93.3738,93.4189,6912.0
2016-01-26 13:35:00,103.65,103.7,103.6,103.61,4183.0,93.3918,93.4369,93.3468,93.3558,4183.0
2016-01-26 13:40:00,103.63,103.77,103.62,103.64,5622.0,93.3738,93.5,93.3648,93.3828,5622.0
2016-01-26 13:45:00,103.65,103.71,103.6,103.71,5892.0,93.3918,93.4459,93.3468,93.4459,5892.0
2016-01-26 13:50:00,103.69,103.8,103.65,103.7,8907.0,93.4279,93.527,93.3918,93.4369,8907.0
2016-01-26 13:55:00,103.71,103.72,103.63,103.68,6877.0,93.4459,93.4549,93.3738,93.4189,6877.0
2016-01-26 14:00:00,103.65,103.66,103.44,103.44,11522.0,93.3918,93.4009,93.2026,93.2026,11522.0
2016-01-26 14:05:00,103.44,103.47,103.37,103.4,6498.0,93.2026,93.2297,93.1396,93.1666,6498.0
2016-01-26 14:10:00,103.37,103.39,103.29,103.33,4546.0,93.1396,93.1576,93.0675,93.1035,4546.0
2016-01-26 14:15:00,103.33,103.45,103.31,103.38,4800.0,93.1035,93.2116,93.0855,93.1486,4800.0
2016-01-26 14:20:00,103.34,103.39,103.33,103.38,4913.0,93.1125,93.1576,93.1035,93.1486,4913.0
2016-01-26 14:25:00,103.38,103.38,103.16,103.16,7113.0,93.1486,93.1486,92.9503,92.9503,7113.0
2016-01-26 14:30:00,103.18,103.32,103.17,103.25,14678.0,92.9684,93.0945,92.9594,93.0314,14678.0
2016-01-26 14:35:00,103.22,103.32,103.19,103.32,6460.0,93.0044,93.0945,92.9774,93.0945,6460.0
2016-01-26 14:40:00,103.28,103.5,103.23,103.41,8020.0,93.0585,93.2567,93.0134,93.1756,8020.0
2016-01-26 14:45:00,103.38,103.39,103.23,103.23,6765.0,93.1486,93.1576,93.0134,93.0134,6765.0
2016-01-26 14:50:00,103.23,103.46,103.22,103.45,13821.0,93.0134,93.2207,93.0044,93.2116,13821.0
2016-01-26 14:55:00,103.44,103.44,103.27,103.3,8088.0,93.2026,93.2026,93.0495,93.0765,8088.0
2016-01-26 15:00:00,103.31,103.39,103.28,103.34,15869.0,93.0855,93.1576,93.0585,93.1125,15869.0
2016-01-26 15:05:00,103.31,103.33,103.24,103.29,9141.0,93.0855,93.1035,93.0224,93.0675,9141.0
2016-01-26 15:10:00,103.3,103.53,103.26,103.53,9764.0,93.0765,93.2837,93.0404,93.2837,9764.0
2016-01-26 15:15:00,103.55,103.69,103.55,103.57,9907.0,93.3017,93.4279,93.3017,93.3198,9907.0
2016-01-26 15:20:00,103.53,103.75,103.48,103.71,22528.0,93.2837,93.4819,93.2387,93.4459,22528.0
2016-01-26 15:25:00,103.74,103.84,103.64,103.79,13994.0,93.4729,93.563,93.3828,93.518,13994.0
2016-01-26 15:30:00,103.78,103.84,103.73,103.74,14287.0,93.509,93.563,93.4639,93.4729,14287.0
2016-01-26 15:35:00,103.75,103.85,103.63,103.85,10303.0,93.4819,93.5721,93.3738,93.5721,10303.0
2016-01-26 15:40:00,103.85,104.1,103.85,104.09,16622.0,93.5721,93.7973,93.5721,93.7883,16622.0
2016-01-26 15:45:00,104.1,104.15,104.0,104.05,17761.0,93.7973,93.8424,93.7072,93.7523,17761.0
2016-01-26 15:50:00,104.02,104.03,103.93,103.98,23313.0,93.7252,93.7342,93.6441,93.6892,23313.0
2016-01-26 15:55:00,103.96,104.14,103.91,104.12,43238.0,93.6712,93.8334,93.6261,93.8153,43238.0
2016-01-27 09:30:00,103.41,104.4,103.39,103.39,27851.0,93.1756,94.0676,93.1576,93.1576,27851.0
2016-01-27 09:35:00,103.37,104.06,103.37,103.96,4844.0,93.1396,93.7613,93.1396,93.6712,4844.0
2016-01-27 09:40:00,103.96,104.12,103.95,103.97,3919.0,93.6712,93.8153,93.6622,93.6802,3919.0
2016-01-27 09:45:00,104.01,104.43,104.01,104.36,38973.0,93.7162,94.0947,93.7162,94.0316,38973.0
2016-01-27 09:50:00,104.35,104.36,104.13,104.27,16906.0,94.0226,94.0316,93.8243,93.9505,16906.0
2016-01-27 09:55:00,104.33,104.37,104.1,104.18,5743.0,94.0045,94.0406,93.7973,93.8694,5743.0
2016-01-27 10:00:00,104.18,104.22,103.69,103.76,9004.0,93.8694,93.9054,93.4279,93.491,9004.0
2016-01-27 10:05:00,103.73,103.77,103.52,103.64,11437.0,93.4639,93.5,93.2747,93.3828,11437.0
2016-01-27 10:10:00,103.64,103.64,103.42,103.43,5966.0,93.3828,93.3828,93.1846,93.1936,5966.0
2016-01-27 10:15:00,103.41,103.55,103.31,103.5,6881.0,93.1756,93.3017,93.0855,93.2567,6881.0
2016-01-27 10:20:00,103.53,103.59,103.41,103.48,9563.0,93.2837,93.3378,93.1756,93.2387,9563.0
2016-01-27 10:25:00,103.5,103.55,103.33,103.33,7117.0,93.2567,93.3017,93.1035,93.1035,7117.0
2016-01-27 10:30:00,103.32,103.46,103.22,103.24,22094.0,93.0945,93.2207,93.0044,93.0224,22094.0
2016-01-27 10:35:00,103.33,103.67,103.33,103.56,10562.0,93.1035,93.4099,93.1035,93.3108,10562.0
2016-01-27 10:40:00,103.56,103.82,103.52,103.82,8369.0,93.3108,93.545,93.2747,93.545,8369.0
2016-01-27 10:45:00,103.84,103.9,103.6,103.6,5660.0,93.563,93.6171,93.3468,93.3468,5660.0
2016-01-27 10:50:00,103.6,103.7,103.5,103.53,3387.0,93.3468,93.4369,93.2567,93.2837,3387.0
2016-01-27 10:55:00,103.52,103.57,103.4,103.47,2679.0,93.2747,93.3198,93.1666,93.2297,2679.0
2016-01-27 11:00:00,103.43,103.56,103.35,103.56,7720.0,93.1936,93.3108,93.1215,93.3108,7720.0
2016-01-27 11:05:00,103.62,103.65,103.55,103.63,4487.0,93.3648,93.3918,93.3017,93.3738,4487.0
2016-01-27 11:10:00,103.57,103.65,103.47,103.57,4779.0,93.3198,93.3918,93.2297,93.3198,4779.0
2016-01-27 11:15:00,103.52,103.75,103.47,103.73,12473.0,93.2747,93.4819,93.2297,93.4639,12473.0
2016-01-27 11:20:00,103.74,103.92,103.67,103.85,12507.0,93.4729,93.6351,93.4099,93.5721,12507.0
2016-01-27 11:25:00,103.84,103.92,103.74,103.9,5686.0,93.563,93.6351,93.4729,93.6171,5686.0
2016-01-27 11:30:00,103.92,104.12,103.9,104.12,7872.0,93.6351,93.8153,93.6171,93.8153,7872.0
2016-01-27 11:35:00,104.15,104.4,104.09,104.4,7409.0,93.8424,94.0676,93.7883,94.0676,7409.0
2016-01-27 11:40:00,104.42,104.44,104.25,104.4,19184.0,94.0856,94.1037,93.9325,94.0676,19184.0
2016-01-27 11:45:00,104.43,104.46,104.29,104.34,11913.0,94.0947,94.1217,93.9685,94.0136,11913.0
2016-01-27 11:50:00,104.39,104.47,104.21,104.21,10645.0,94.0586,94.1307,93.8964,93.8964,10645.0
2016-01-27 11:55:00,104.22,104.39,104.21,104.34,6952.0,93.9054,94.0586,93.8964,94.0136,6952.0
2016-01-27 12:00:00,104.31,104.45,104.26,104.4,7267.0,93.9865,94.1127,93.9415,94.0676,7267.0
2016-01-27 12:05:00,104.43,104.48,104.34,104.35,6132.0,94.0947,94.1397,94.0136,94.0226,6132.0
2016-01-27 12:10:00,104.4,104.62,104.4,104.62,6805.0,94.0676,94.2658,94.0676,94.2658,6805.0
2016-01-27 12:15:00,104.62,104.73,104.62,104.73,3887.0,94.2658,94.365,94.2658,94.365,3887.0
2016-01-27 12:20:00,104.73,104.73,104.52,104.58,4517.0,94.365,94.365,94.1757,94.2298,4517.0
2016-01-27 12:25:00,104.58,104.73,104.57,104.64,5453.0,94.2298,94.365,94.2208,94.2839,5453.0
2016-01-27 12:30:00,104.62,104.62,104.52,104.54,2914.0,94.2658,94.2658,94.1757,94.1938,2914.0
2016-01-27 12:35:00,104.46,104.53,104.34,104.4,7217.0,94.1217,94.1848,94.0136,94.0676,7217.0
2016-01-27 12:40:00,104.41,104.46,104.36,104.4,5129.0,94.0766,94.1217,94.0316,94.0676,5129.0
2016-01-27 12:45:00,104.39,104.41,104.37,104.39,3700.0,94.0586,94.0766,94.0406,94.0586,3700.0
2016-01-27 12:50:00,104.37,104.37,104.27,104.29,3734.0,94.0406,94.0406,93.9505,93.9685,3734.0
2016-01-27 12:55:00,104.28,104.36,104.09,104.13,11703.0,93.9595,94.0316,93.7883,93.8243,11703.0
2016-01-27 13:00:00,104.13,104.13,103.96,103.98,9317.0,93.8243,93.8243,93.6712,93.6892,9317.0
2016-01-27 13:05:00,103.98,104.09,103.98,104.09,6696.0,93.6892,93.7883,93.6892,93.7883,6696.0
2016-01-27 13:10:00,104.06,104.14,104.02,104.03,11663.0,93.7613,93.8334,93.7252,93.7342,11663.0
2016-01-27 13:15:00,104.07,104.12,103.98,104.07,4035.0,93.7703,93.8153,93.6892,93.7703,4035.0
2016-01-27 13:20:00,104.07,104.21,104.05,104.15,3250.0,93.7703,93.8964,93.7523,93.8424,3250.0
2016-01-27 13:25:00,104.22,104.32,104.15,104.15,3248.0,93.9054,93.9955,93.8424,93.8424,3248.0
2016-01-27 13:30:00,104.12,104.14,104.05,104.13,4705.0,93.8153,93.8334,93.7523,93.8243,4705.0
2016-01-27 13:35:00,104.07,104.22,104.07,104.22,1400.0,93.7703,93.9054,93.7703,93.9054,1400.0
2016-01-27 13:40:00,104.19,104.19,104.12,104.16,2500.0,93.8784,93.8784,93.8153,93.8514,2500.0
2016-01-27 13:45:00,104.17,104.3,104.12,104.15,5605.0,93.8604,93.9775,93.8153,93.8424,5605.0
2016-01-27 13:50:00,104.14,104.21,104.09,104.11,6108.0,93.8334,93.8964,93.7883,93.8063,6108.0
2016-01-27 13:55:00,104.08,104.21,104.05,104.16,19393.0,93.7793,93.8964,93.7523,93.8514,19393.0
2016-01-27 14:00:00,104.21,104.46,103.77,104.23,23765.0,93.8964,94.1217,93.5,93.9144,23765.0
2016-01-27 14:05:00,104.24,104.24,103.59,103.59,8349.0,93.9235,93.9235,93.3378,93.3378,8349.0
2016-01-27 14:10:00,103.55,103.77,103.3,103.4,11980.0,93.3017,93.5,93.0765,93.1666,11980.0
2016-01-27 14:15:00,103.45,103.61,103.34,103.6,11216.0,93.2116,93.3558,93.1125,93.3468,11216.0
2016-01-27 14:20:00,103.57,103.75,103.48,103.55,12270.0,93.3198,93.4819,93.2387,93.3017,12270.0
2016-01-27 14:25:00,103.55,103.7,103.47,103.68,9006.0,93.3017,93.4369,93.2297,93.4189,9006.0
2016-01-27 14:30:00,103.55,103.69,103.47,103.53,5526.0,93.3017,93.4279,93.2297,93.2837,5526.0
2016-01-27 14:35:00,103.6,103.65,103.2,103.2,8911.0,93.3468,93.3918,92.9864,92.9864,8911.0
2016-01-27 14:40:00,103.18,103.24,103.04,103.1,8660.0,92.9684,93.0224,92.8422,92.8963,8660.0
2016-01-27 14:45:00,103.09,103.19,102.93,103.01,10458.0,92.8873,92.9774,92.7431,92.8152,10458.0
2016-01-27 14:50:00,103.05,103.18,102.97,103.0,9764.0,92.8512,92.9684,92.7791,92.8062,9764.0
2016-01-27 14:55:00,103.01,103.05,102.73,102.83,13987.0,92.8152,92.8512,92.5629,92.653,13987.0
2016-01-27 15:00:00,102.78,102.84,102.48,102.5,10637.0,92.6079,92.662,92.3376,92.3557,10637.0
2016-01-27 15:05:00,102.49,102.71,102.42,102.68,14015.0,92.3467,92.5449,92.2836,92.5178,14015.0
2016-01-27 15:10:00,102.73,102.73,102.12,102.22,24028.0,92.5629,92.5629,92.0133,92.1034,24028.0
2016-01-27 15:15:00,102.22,102.22,102.06,102.18,18433.0,92.1034,92.1034,91.9592,92.0673,18433.0
2016-01-27 15:20:00,102.13,102.55,102.07,102.45,16809.0,92.0223,92.4007,91.9682,92.3106,16809.0
2016-01-27 15:25:00,102.45,102.62,102.4,102.57,34118.0,92.3106,92.4638,92.2656,92.4187,34118.0
2016-01-27 15:30:00,102.5,102.7,102.5,102.59,16607.0,92.3557,92.5359,92.3557,92.4368,16607.0
2016-01-27 15:35:00,102.59,102.86,102.52,102.59,19459.0,92.4368,92.68,92.3737,92.4368,19459.0
2016-01-27 15:40:00,102.57,102.76,102.51,102.74,23103.0,92.4187,92.5899,92.3647,92.5719,23103.0
2016-01-27 15:45:00,102.74,102.95,102.65,102.78,25491.0,92.5719,92.7611,92.4908,92.6079,25491.0
2016-01-27 15:50:00,102.77,102.83,102.63,102.75,22413.0,92.5989,92.653,92.4728,92.5809,22413.0
2016-01-27 15:55:00,102.73,102.88,102.65,102.79,39414.0,92.5629,92.6981,92.4908,92.617,39414.0
2016-01-28 09:30:00,104.08,104.38,103.82,104.36,42578.0,93.7793,94.0496,93.545,94.0316,42578.0
2016-01-28 09:35:00,104.42,104.51,104.19,104.26,21249.0,94.0856,94.1667,93.8784,93.9415,21249.0
2016-01-28 09:40:00,104.16,104.3,104.08,104.29,2400.0,93.8514,93.9775,93.7793,93.9685,2400.0
2016-01-28 09:45:00,104.32,104.51,104.26,104.49,18471.0,93.9955,94.1667,93.9415,94.1487,18471.0
2016-01-28 09:50:00,104.5,104.96,104.5,104.91,11584.0,94.1577,94.5722,94.1577,94.5271,11584.0
2016-01-28 09:55:00,104.96,105.1,104.94,105.09,9480.0,94.5722,94.6983,94.5542,94.6893,9480.0
2016-01-28 10:00:00,105.05,105.15,104.75,104.98,13090.0,94.6533,94.7434,94.383,94.5902,13090.0
2016-01-28 10:05:00,105.01,105.2,104.96,104.96,11024.0,94.6172,94.7884,94.5722,94.5722,11024.0
2016-01-28 10:10:00,104.94,104.98,104.82,104.96,7406.0,94.5542,94.5902,94.4461,94.5722,7406.0
2016-01-28 10:15:00,104.98,105.09,104.5,104.5,19972.0,94.5902,94.6893,94.1577,94.1577,19972.0
2016-01-28 10:20:00,104.49,104.55,104.33,104.4,10250.0,94.1487,94.2028,94.0045,94.0676,10250.0
2016-01-28 10:25:00,104.37,104.41,103.89,103.89,10439.0,94.0406,94.0766,93.6081,93.6081,10439.0
2016-01-28 10:30:00,103.97,104.04,103.74,103.83,3927.0,93.6802,93.7432,93.4729,93.554,3927.0
2016-01-28 10:35:00,103.85,104.05,103.73,104.0,4380.0,93.5721,93.7523,93.4639,93.7072,4380.0
2016-01-28 10:40:00,103.99,104.21,103.98,104.04,5181.0,93.6982,93.8964,93.6892,93.7432,5181.0
2016-01-28 10:45:00,104.04,104.08,103.89,104.04,12440.0,93.7432,93.7793,93.6081,93.7432,12440.0
2016-01-28 10:50:00,104.1,104.18,103.87,103.94,3105.0,93.7973,93.8694,93.5901,93.6531,3105.0
2016-01-28 10:55:00,104.0,104.27,104.0,104.25,5116.0,93.7072,93.9505,93.7072,93.9325,5116.0
2016-01-28 11:00:00,104.25,104.33,104.24,104.24,2874.0,93.9325,94.0045,93.9235,93.9235,2874.0
2016-01-28 11:05:00,104.3,104.5,104.3,104.4,6622.0,93.9775,94.1577,93.9775,94.0676,6622.0
2016-01-28 11:10:00,104.4,104.53,104.35,104.36,8037.0,94.0676,94.1848,94.0226,94.0316,8037.0
2016-01-28 11:15:00,104.4,104.53,104.29,104.29,12005.0,94.0676,94.1848,93.9685,93.9685,12005.0
2016-01-28 11:20:00,104.26,104.42,104.18,104.3,15599.0,93.9415,94.0856,93.8694,93.9775,15599.0
2016-01-28 11:25:00,104.25,104.29,103.97,103.97,4907.0,93.9325,93.9685,93.6802,93.6802,4907.0
2016-01-28 11:30:00,103.98,104.0,103.74,103.81,4750.0,93.6892,93.7072,93.4729,93.536,4750.0
2016-01-28 11:35:00,103.81,103.81,103.67,103.7,3974.0,93.536,93.536,93.4099,93.4369,3974.0
2016-01-28 11:40:00,103.75,103.78,103.62,103.77,8018.0,93.4819,93.509,93.3648,93.5,8018.0
2016-01-28 11:45:00,103.76,103.77,103.53,103.57,5704.0,93.491,93.5,93.2837,93.3198,5704.0
2016-01-28 11:50:00,103.64,103.69,103.57,103.65,5300.0,93.3828,93.4279,93.3198,93.3918,5300.0
2016-01-28 11:55:00,103.59,103.7,103.46,103.46,4290.0,93.3378,93.4369,93.2207,93.2207,4290.0
2016-01-28 12:00:00,103.38,103.87,103.38,103.84,4963.0,93.1486,93.5901,93.1486,93.563,4963.0
2016-01-28 12:05:00,103.86,103.95,103.81,103.85,4257.0,93.5811,93.6622,93.536,93.5721,4257.0
2016-01-28 12:10:00,103.84,104.01,103.7,104.01,5565.0,93.563,93.7162,93.4369,93.7162,5565.0
2016-01-28 12:15:00,103.91,103.97,103.84,103.9,2550.0,93.6261,93.6802,93.563,93.6171,2550.0
2016-01-28 12:20:00,103.94,104.22,103.92,104.19,3998.0,93.6531,93.9054,93.6351,93.8784,3998.0
2016-01-28 12:25:00,104.19,104.28,104.05,104.26,4638.0,93.8784,93.9595,93.7523,93.9415,4638.0
2016-01-28 12:30:00,104.3,104.54,104.22,104.52,5934.0,93.9775,94.1938,93.9054,94.1757,5934.0
2016-01-28 12:35:00,104.51,104.65,104.48,104.48,7554.0,94.1667,94.2929,94.1397,94.1397,7554.0
2016-01-28 12:40:00,104.47,104.58,104.46,104.54,4254.0,94.1307,94.2298,94.1217,94.1938,4254.0
2016-01-28 12:45:00,104.52,104.63,104.46,104.61,4563.0,94.1757,94.2749,94.1217,94.2568,4563.0
2016-01-28 12:50:00,104.52,104.59,104.33,104.33,3766.0,94.1757,94.2388,94.0045,94.0045,3766.0
2016-01-28 12:55:00,104.3,104.41,104.28,104.41,4661.0,93.9775,94.0766,93.9595,94.0766,4661.0
2016-01-28 13:00:00,104.41,104.5,104.21,104.23,9300.0,94.0766,94.1577,93.8964,93.9144,9300.0
2016-01-28 13:05:00,104.21,104.32,104.17,104.18,4689.0,93.8964,93.9955,93.8604,93.8694,4689.0
2016-01-28 13:10:00,104.26,104.35,104.23,104.31,3560.0,93.9415,94.0226,93.9144,93.9865,3560.0
2016-01-28 13:15:00,104.34,104.34,103.94,103.96,6097.0,94.0136,94.0136,93.6531,93.6712,6097.0
2016-01-28 13:20:00,103.85,103.91,103.75,103.8,11429.0,93.5721,93.6261,93.4819,93.527,11429.0
2016-01-28 13:25:00,103.86,104.01,103.84,103.97,5893.0,93.5811,93.7162,93.563,93.6802,5893.0
2016-01-28 13:30:00,104.01,104.24,104.01,104.19,7494.0,93.7162,93.9235,93.7162,93.8784,7494.0
2016-01-28 13:35:00,104.25,104.27,104.14,104.22,2441.0,93.9325,93.9505,93.8334,93.9054,2441.0
2016-01-28 13:40:00,104.24,104.36,104.24,104.27,2024.0,93.9235,94.0316,93.9235,93.9505,2024.0
2016-01-28 13:45:00,104.28,104.38,104.25,104.36,5458.0,93.9595,94.0496,93.9325,94.0316,5458.0
2016-01-28 13:50:00,104.35,104.35,104.25,104.33,5201.0,94.0226,94.0226,93.9325,94.0045,5201.0
2016-01-28 13:55:00,104.3,104.37,104.01,104.01,8160.0,93.9775,94.0406,93.7162,93.7162,8160.0
2016-01-28 14:00:00,104.02,104.45,104.0,104.45,5300.0,93.7252,94.1127,93.7072,94.1127,5300.0
2016-01-28 14:05:00,104.48,104.55,104.33,104.46,5314.0,94.1397,94.2028,94.0045,94.1217,5314.0
2016-01-28 14:10:00,104.48,104.61,104.41,104.54,11395.0,94.1397,94.2568,94.0766,94.1938,11395.0
2016-01-28 14:15:00,104.52,104.55,104.34,104.36,6195.0,94.1757,94.2028,94.0136,94.0316,6195.0
2016-01-28 14:20:00,104.38,104.5,104.36,104.44,7630.0,94.0496,94.1577,94.0316,94.1037,7630.0
2016-01-28 14:25:00,104.42,104.65,104.42,104.62,9307.0,94.0856,94.2929,94.0856,94.2658,9307.0
2016-01-28 14:30:00,104.62,104.77,104.62,104.65,13901.0,94.2658,94.401,94.2658,94.2929,13901.0
2016-01-28 14:35:00,104.68,104.69,104.43,104.43,7415.0,94.3199,94.3289,94.0947,94.0947,7415.0
2016-01-28 14:40:00,104.48,104.51,104.27,104.27,11096.0,94.1397,94.1667,93.9505,93.9505,11096.0
2016-01-28 14:45:00,104.29,104.35,104.23,104.25,10113.0,93.9685,94.0226,93.9144,93.9325,10113.0
2016-01-28 14:50:00,104.26,104.29,104.13,104.2,8424.0,93.9415,93.9685,93.8243,93.8874,8424.0
2016-01-28 14:55:00,104.18,104.3,104.14,104.3,10781.0,93.8694,93.9775,93.8334,93.9775,10781.0
2016-01-28 15:00:00,104.27,104.38,104.18,104.24,11439.0,93.9505,94.0496,93.8694,93.9235,11439.0
2016-01-28 15:05:00,104.22,104.33,104.15,104.32,14231.0,93.9054,94.0045,93.8424,93.9955,14231.0
2016-01-28 15:10:00,104.35,104.53,104.33,104.42,9108.0,94.0226,94.1848,94.0045,94.0856,9108.0
2016-01-28 15:15:00,104.42,104.48,104.34,104.34,17209.0,94.0856,94.1397,94.0136,94.0136,17209.0
2016-01-28 15:20:00,104.36,104.36,104.23,104.27,12520.0,94.0316,94.0316,93.9144,93.9505,12520.0
2016-01-28 15:25:00,104.28,104.28,104.14,104.14,6748.0,93.9595,93.9595,93.8334,93.8334,6748.0
2016-01-28 15:30:00,104.14,104.25,104.11,104.17,9863.0,93.8334,93.9325,93.8063,93.8604,9863.0
2016-01-28 15:35:00,104.23,104.38,104.21,104.25,12915.0,93.9144,94.0496,93.8964,93.9325,12915.0
2016-01-28 15:40:00,104.27,104.33,103.93,103.93,23425.0,93.9505,94.0045,93.6441,93.6441,23425.0
2016-01-28 15:45:00,103.9,104.15,103.88,104.11,19464.0,93.6171,93.8424,93.5991,93.8063,19464.0
2016-01-28 15:50:00,104.12,104.14,104.04,104.04,18660.0,93.8153,93.8334,93.7432,93.7432,18660.0
2016-01-28 15:55:00,104.05,104.17,104.0,104.01,63705.0,93.7523,93.8604,93.7072,93.7162,63705.0
2016-01-29 09:30:00,104.71,104.87,103.99,104.43,26075.0,94.3469,94.4911,93.6982,94.0947,26075.0
2016-01-29 09:35:00,104.36,104.78,104.29,104.47,8503.0,94.0316,94.41,93.9685,94.1307,8503.0
2016-01-29 09:40:00,104.48,104.52,104.17,104.22,7166.0,94.1397,94.1757,93.8604,93.9054,7166.0
2016-01-29 09:45:00,104.17,104.57,104.16,104.53,9922.0,93.8604,94.2208,93.8514,94.1848,9922.0
2016-01-29 09:50:00,104.59,104.97,104.58,104.9,7831.0,94.2388,94.5812,94.2298,94.5181,7831.0
2016-01-29 09:55:00,104.91,104.91,104.75,104.76,15571.0,94.5271,94.5271,94.383,94.392,15571.0
2016-01-29 10:00:00,104.82,105.09,104.8,105.05,20869.0,94.4461,94.6893,94.428,94.6533,20869.0
2016-01-29 10:05:00,105.08,105.08,104.88,104.93,19617.0,94.6803,94.6803,94.5001,94.5452,19617.0
2016-01-29 10:10:00,105.0,105.1,104.75,104.79,11404.0,94.6082,94.6983,94.383,94.419,11404.0
2016-01-29 10:15:00,104.78,104.93,104.68,104.9,9230.0,94.41,94.5452,94.3199,94.5181,9230.0
2016-01-29 10:20:00,104.9,105.01,104.71,104.75,9000.0,94.5181,94.6172,94.3469,94.383,9000.0
2016-01-29 10:25:00,104.74,104.78,104.52,104.52,10353.0,94.374,94.41,94.1757,94.1757,10353.0
2016-01-29 10:30:00,104.5,104.6,104.42,104.42,18424.0,94.1577,94.2478,94.0856,94.0856,18424.0
2016-01-29 10:35:00,104.47,104.54,104.42,104.53,9708.0,94.1307,94.1938,94.0856,94.1848,9708.0
2016-01-29 10:40:00,104.51,104.93,104.51,104.93,14733.0,94.1667,94.5452,94.1667,94.5452,14733.0
2016-01-29 10:45:00,104.94,105.15,104.76,105.15,16800.0,94.5542,94.7434,94.392,94.7434,16800.0
2016-01-29 10:50:00,105.08,105.18,104.74,104.78,5509.0,94.6803,94.7704,94.374,94.41,5509.0
2016-01-29 10:55:00,104.75,104.91,104.7,104.81,8230.0,94.383,94.5271,94.3379,94.437,8230.0
2016-01-29 11:00:00,104.8,104.92,104.79,104.81,7975.0,94.428,94.5362,94.419,94.437,7975.0
2016-01-29 11:05:00,104.83,105.12,104.8,105.09,7148.0,94.4551,94.7164,94.428,94.6893,7148.0
2016-01-29 11:10:00,105.08,105.08,104.85,104.89,6052.0,94.6803,94.6803,94.4731,94.5091,6052.0
2016-01-29 11:15:00,104.87,104.88,104.59,104.6,6828.0,94.4911,94.5001,94.2388,94.2478,6828.0
2016-01-29 11:20:00,104.6,104.91,104.6,104.91,7500.0,94.2478,94.5271,94.2478,94.5271,7500.0
2016-01-29 11:25:00,104.87,105.22,104.81,105.22,12603.0,94.4911,94.8065,94.437,94.8065,12603.0
2016-01-29 11:30:00,105.22,105.34,105.03,105.11,9057.0,94.8065,94.9146,94.6353,94.7074,9057.0
2016-01-29 11:35:00,105.14,105.19,104.88,104.88,10190.0,94.7344,94.7794,94.5001,94.5001,10190.0
2016-01-29 11:40:00,104.91,104.94,104.73,104.79,6300.0,94.5271,94.5542,94.365,94.419,6300.0
2016-01-29 11:45:00,104.79,104.94,104.79,104.86,5174.0,94.419,94.5542,94.419,94.4821,5174.0
2016-01-29 11:50:00,104.87,105.17,104.84,105.03,15202.0,94.4911,94.7614,94.4641,94.6353,15202.0
2016-01-29 11:55:00,105.08,105.3,105.07,105.17,5000.0,94.6803,94.8785,94.6713,94.7614,5000.0
2016-01-29 12:00:00,105.19,105.25,105.17,105.21,8046.0,94.7794,94.8335,94.7614,94.7975,8046.0
2016-01-29 12:05:00,105.28,105.35,105.22,105.33,8347.0,94.8605,94.9236,94.8065,94.9056,8347.0
2016-01-29 12:10:00,105.33,105.54,105.33,105.47,10539.0,94.9056,95.0948,94.9056,95.0317,10539.0
2016-01-29 12:15:00,105.52,105.56,105.47,105.55,4455.0,95.0768,95.1128,95.0317,95.1038,4455.0
2016-01-29 12:20:00,105.54,105.64,105.54,105.54,10600.0,95.0948,95.1849,95.0948,95.0948,10600.0
2016-01-29 12:25:00,105.6,105.65,105.54,105.55,17078.0,95.1489,95.1939,95.0948,95.1038,17078.0
2016-01-29 12:30:00,105.55,105.62,105.41,105.43,19475.0,95.1038,95.1669,94.9777,94.9957,19475.0
2016-01-29 12:35:00,105.46,105.53,105.41,105.53,10266.0,95.0227,95.0858,94.9777,95.0858,10266.0
2016-01-29 12:40:00,105.56,105.57,105.46,105.46,5500.0,95.1128,95.1218,95.0227,95.0227,5500.0
2016-01-29 12:45:00,105.52,105.63,105.52,105.6,8350.0,95.0768,95.1759,95.0768,95.1489,8350.0
2016-01-29 12:50:00,105.57,105.61,105.53,105.55,6644.0,95.1218,95.1579,95.0858,95.1038,6644.0
2016-01-29 12:55:00,105.59,105.6,105.47,105.55,8230.0,95.1398,95.1489,95.0317,95.1038,8230.0
2016-01-29 13:00:00,105.53,105.66,105.53,105.66,13713.0,95.0858,95.2029,95.0858,95.2029,13713.0
2016-01-29 13:05:00,105.65,105.72,105.63,105.69,12075.0,95.1939,95.257,95.1759,95.2299,12075.0
2016-01-29 13:10:00,105.7,105.81,105.7,105.77,6300.0,95.239,95.3381,95.239,95.302,6300.0
2016-01-29 13:15:00,105.78,105.82,105.72,105.78,7000.0,95.311,95.3471,95.257,95.311,7000.0
2016-01-29 13:20:00,105.78,105.82,105.69,105.75,12098.0,95.311,95.3471,95.2299,95.284,12098.0
2016-01-29 13:25:00,105.77,105.79,105.66,105.68,6881.0,95.302,95.3201,95.2029,95.2209,6881.0
2016-01-29 13:30:00,105.69,105.85,105.61,105.83,33071.0,95.2299,95.3741,95.1579,95.3561,33071.0
2016-01-29 13:35:00,105.86,106.36,105.86,106.36,31976.0,95.3831,95.8336,95.3831,95.8336,31976.0
2016-01-29 13:40:00,106.35,106.81,106.35,106.78,52752.0,95.8246,96.2391,95.8246,96.2121,52752.0
2016-01-29 13:45:00,106.78,106.87,106.72,106.87,31715.0,96.2121,96.2932,96.158,96.2932,31715.0
2016-01-29 13:50:00,106.87,106.92,106.79,106.9,33374.0,96.2932,96.3382,96.2211,96.3202,33374.0
2016-01-29 13:55:00,106.88,106.96,106.84,106.93,18107.0,96.3022,96.3743,96.2661,96.3472,18107.0
2016-01-29 14:00:00,106.89,106.92,106.67,106.73,23826.0,96.3112,96.3382,96.113,96.167,23826.0
2016-01-29 14:05:00,106.78,106.78,106.67,106.71,12989.0,96.2121,96.2121,96.113,96.149,12989.0
2016-01-29 14:10:00,106.7,106.79,106.68,106.75,20366.0,96.14,96.2211,96.122,96.185,20366.0
2016-01-29 14:15:00,106.75,106.99,106.71,106.99,11664.0,96.185,96.4013,96.149,96.4013,11664.0
2016-01-29 14:20:00,106.99,107.27,106.97,107.22,22212.0,96.4013,96.6536,96.3833,96.6085,22212.0
2016-01-29 14:25:00,107.22,107.37,107.22,107.37,16372.0,96.6085,96.7437,96.6085,96.7437,16372.0
2016-01-29 14:30:00,107.33,107.38,107.21,107.23,40051.0,96.7076,96.7527,96.5995,96.6175,40051.0
2016-01-29 14:35:00,107.25,107.37,107.21,107.3,20817.0,96.6356,96.7437,96.5995,96.6806,20817.0
2016-01-29 14:40:00,107.3,107.35,107.22,107.27,16551.0,96.6806,96.7257,96.6085,96.6536,16551.0
2016-01-29 14:45:00,107.23,107.42,107.23,107.42,13824.0,96.6175,96.7887,96.6175,96.7887,13824.0
2016-01-29 14:50:00,107.43,107.5,107.28,107.28,16216.0,96.7977,96.8608,96.6626,96.6626,16216.0
2016-01-29 14:55:00,107.31,107.33,107.21,107.33,25609.0,96.6896,96.7076,96.5995,96.7076,25609.0
2016-01-29 15:00:00,107.38,107.44,107.29,107.42,15359.0,96.7527,96.8068,96.6716,96.7887,15359.0
2016-01-29 15:05:00,107.44,107.54,107.4,107.53,21569.0,96.8068,96.8969,96.7707,96.8878,21569.0
2016-01-29 15:10:00,107.53,107.6,107.48,107.55,26407.0,96.8878,96.9509,96.8428,96.9059,26407.0
2016-01-29 15:15:00,107.56,107.58,107.46,107.55,20407.0,96.9149,96.9329,96.8248,96.9059,20407.0
2016-01-29 15:20:00,107.54,107.56,107.47,107.52,13532.0,96.8969,96.9149,96.8338,96.8788,13532.0
2016-01-29 15:25:00,107.5,107.71,107.5,107.69,18623.0,96.8608,97.05,96.8608,97.032,18623.0
2016-01-29 15:30:00,107.66,107.7,107.53,107.53,28257.0,97.005,97.041,96.8878,96.8878,28257.0
2016-01-29 15:35:00,107.52,107.64,107.5,107.51,23957.0,96.8788,96.987,96.8608,96.8698,23957.0
2016-01-29 15:40:00,107.52,107.62,107.5,107.62,26571.0,96.8788,96.9689,96.8608,96.9689,26571.0
2016-01-29 15:45:00,107.66,107.93,107.63,107.93,63619.0,97.005,97.2483,96.9779,97.2483,63619.0
2016-01-29 15:50:00,107.95,107.98,107.72,107.88,77302.0,97.2663,97.2933,97.059,97.2032,77302.0
2016-01-29 15:55:00,107.89,107.92,107.55,107.86,152264.0,97.2122,97.2392,96.9059,97.1852,152264.0
2016-02-01 09:30:00,106.56,106.56,105.48,106.22,69357.0,96.0138,96.0138,95.0407,95.7075,69357.0
2016-02-01 09:35:00,106.23,106.4,105.79,106.25,10580.0,95.7165,95.8697,95.3201,95.7345,10580.0
2016-02-01 09:40:00,106.3,106.62,106.06,106.38,13992.0,95.7796,96.0679,95.5633,95.8517,13992.0
2016-02-01 09:45:00,106.34,106.39,106.05,106.16,18315.0,95.8156,95.8607,95.5543,95.6534,18315.0
2016-02-01 09:50:00,106.05,106.3,105.96,106.3,11072.0,95.5543,95.7796,95.4732,95.7796,11072.0
2016-02-01 09:55:00,106.31,106.62,106.21,106.42,5457.0,95.7886,96.0679,95.6985,95.8877,5457.0
2016-02-01 10:00:00,106.52,106.52,105.97,106.27,9059.0,95.9778,95.9778,95.4822,95.7525,9059.0
2016-02-01 10:05:00,106.21,106.88,106.21,106.79,7887.0,95.6985,96.3022,95.6985,96.2211,7887.0
2016-02-01 10:10:00,106.87,107.21,106.69,107.02,7661.0,96.2932,96.5995,96.131,96.4283,7661.0
2016-02-01 10:15:00,106.86,107.22,106.79,106.8,11824.0,96.2842,96.6085,96.2211,96.2301,11824.0
2016-02-01 10:20:00,106.83,107.15,106.82,107.02,4908.0,96.2571,96.5455,96.2481,96.4283,4908.0
2016-02-01 10:25:00,107.11,107.22,106.8,107.07,7929.0,96.5094,96.6085,96.2301,96.4734,7929.0
2016-02-01 10:30:00,107.02,107.21,106.96,107.04,16462.0,96.4283,96.5995,96.3743,96.4463,16462.0
2016-02-01 10:35:00,107.07,107.26,107.07,107.15,6268.0,96.4734,96.6446,96.4734,96.5455,6268.0
2016-02-01 10:40:00,107.16,107.5,107.09,107.5,3505.0,96.5545,96.8608,96.4914,96.8608,3505.0
2016-02-01 10:45:00,107.47,107.5,107.28,107.35,2137.0,96.8338,96.8608,96.6626,96.7257,2137.0
2016-02-01 10:50:00,107.28,107.38,107.23,107.36,2479.0,96.6626,96.7527,96.6175,96.7347,2479.0
2016-02-01 10:55:00,107.35,107.53,107.33,107.48,1820.0,96.7257,96.8878,96.7076,96.8428,1820.0
2016-02-01 11:00:00,107.46,107.47,107.21,107.39,6428.0,96.8248,96.8338,96.5995,96.7617,6428.0
2016-02-01 11:05:00,107.39,107.48,107.23,107.32,2715.0,96.7617,96.8428,96.6175,96.6986,2715.0
2016-02-01 11:10:00,107.25,107.35,107.23,107.28,3851.0,96.6356,96.7257,96.6175,96.6626,3851.0
2016-02-01 11:15:00,107.29,107.38,107.19,107.32,3433.0,96.6716,96.7527,96.5815,96.6986,3433.0
2016-02-01 11:20:00,107.21,107.21,106.9,106.98,2800.0,96.5995,96.5995,96.3202,96.3923,2800.0
2016-02-01 11:25:00,106.91,107.03,106.91,107.01,5971.0,96.3292,96.4373,96.3292,96.4193,5971.0
2016-02-01 11:30:00,107.02,107.05,106.89,106.94,5638.0,96.4283,96.4554,96.3112,96.3562,5638.0
2016-02-01 11:35:00,107.0,107.23,107.0,107.23,7010.0,96.4103,96.6175,96.4103,96.6175,7010.0
2016-02-01 11:40:00,107.23,107.23,107.04,107.15,6092.0,96.6175,96.6175,96.4463,96.5455,6092.0
2016-02-01 11:45:00,107.14,107.19,107.07,107.08,11756.0,96.5364,96.5815,96.4734,96.4824,11756.0
2016-02-01 11:50:00,107.03,107.13,106.97,107.13,19920.0,96.4373,96.5274,96.3833,96.5274,19920.0
2016-02-01 11:55:00,107.12,107.14,106.93,106.97,7230.0,96.5184,96.5364,96.3472,96.3833,7230.0
2016-02-01 12:00:00,106.99,107.03,106.87,106.93,8529.0,96.4013,96.4373,96.2932,96.3472,8529.0
2016-02-01 12:05:00,106.88,106.88,106.72,106.86,4215.0,96.3022,96.3022,96.158,96.2842,4215.0
2016-02-01 12:10:00,106.84,106.89,106.81,106.81,2698.0,96.2661,96.3112,96.2391,96.2391,2698.0
2016-02-01 12:15:00,106.82,106.83,106.72,106.81,5000.0,96.2481,96.2571,96.158,96.2391,5000.0
2016-02-01 12:20:00,106.82,106.82,106.67,106.72,4648.0,96.2481,96.2481,96.113,96.158,4648.0
2016-02-01 12:25:00,106.71,106.81,106.7,106.73,8135.0,96.149,96.2391,96.14,96.167,8135.0
2016-02-01 12:30:00,106.73,106.91,106.73,106.85,5811.0,96.167,96.3292,96.167,96.2751,5811.0
2016-02-01 12:35:00,106.86,106.9,106.72,106.82,6250.0,96.2842,96.3202,96.158,96.2481,6250.0
2016-02-01 12:40:00,106.83,106.92,106.74,106.74,7620.0,96.2571,96.3382,96.176,96.176,7620.0
2016-02-01 12:45:00,106.8,106.83,106.71,106.77,5461.0,96.2301,96.2571,96.149,96.2031,5461.0
2016-02-01 12:50:00,106.79,106.86,106.66,106.67,6839.0,96.2211,96.2842,96.1039,96.113,6839.0
2016-02-01 12:55:00,106.69,106.86,106.67,106.85,5117.0,96.131,96.2842,96.113,96.2751,5117.0
2016-02-01 13:00:00,106.88,107.06,106.8,106.94,4290.0,96.3022,96.4644,96.2301,96.3562,4290.0
2016-02-01 13:05:00,106.98,107.0,106.78,106.82,2224.0,96.3923,96.4103,96.2121,96.2481,2224.0
2016-02-01 13:10:00,106.82,106.92,106.76,106.82,2741.0,96.2481,96.3382,96.1941,96.2481,2741.0
2016-02-01 13:15:00,106.87,106.87,106.77,106.8,3825.0,96.2932,96.2932,96.2031,96.2301,3825.0
2016-02-01 13:20:00,106.79,107.01,106.79,106.94,6254.0,96.2211,96.4193,96.2211,96.3562,6254.0
2016-02-01 13:25:00,106.98,107.04,106.94,106.99,11568.0,96.3923,96.4463,96.3562,96.4013,11568.0
2016-02-01 13:30:00,107.01,107.04,106.84,106.9,6929.0,96.4193,96.4463,96.2661,96.3202,6929.0
2016-02-01 13:35:00,106.9,106.9,106.78,106.82,5917.0,96.3202,96.3202,96.2121,96.2481,5917.0
2016-02-01 13:40:00,106.82,106.91,106.72,106.76,5200.0,96.2481,96.3292,96.158,96.1941,5200.0
2016-02-01 13:45:00,106.8,106.96,106.79,106.96,5204.0,96.2301,96.3743,96.2211,96.3743,5204.0
2016-02-01 13:50:00,106.95,106.96,106.82,106.87,6706.0,96.3652,96.3743,96.2481,96.2932,6706.0
2016-02-01 13:55:00,106.83,107.02,106.83,106.98,7143.0,96.2571,96.4283,96.2571,96.3923,7143.0
2016-02-01 14:00:00,106.99,107.08,106.98,107.0,6998.0,96.4013,96.4824,96.3923,96.4103,6998.0
2016-02-01 14:05:00,106.98,107.0,106.85,106.86,8706.0,96.3923,96.4103,96.2751,96.2842,8706.0
2016-02-01 14:10:00,106.87,106.91,106.67,106.7,10534.0,96.2932,96.3292,96.113,96.14,10534.0
2016-02-01 14:15:00,106.71,106.77,106.69,106.7,15835.0,96.149,96.2031,96.131,96.14,15835.0
2016-02-01 14:20:00,106.7,106.78,106.69,106.73,19732.0,96.14,96.2121,96.131,96.167,19732.0
2016-02-01 14:25:00,106.72,106.76,106.63,106.71,7088.0,96.158,96.1941,96.0769,96.149,7088.0
2016-02-01 14:30:00,106.73,106.76,106.65,106.73,5621.0,96.167,96.1941,96.0949,96.167,5621.0
2016-02-01 14:35:00,106.73,106.76,106.65,106.72,12545.0,96.167,96.1941,96.0949,96.158,12545.0
2016-02-01 14:40:00,106.71,106.85,106.68,106.81,31290.0,96.149,96.2751,96.122,96.2391,31290.0
2016-02-01 14:45:00,106.81,106.84,106.68,106.73,6167.0,96.2391,96.2661,96.122,96.167,6167.0
2016-02-01 14:50:00,106.75,106.78,106.68,106.75,4849.0,96.185,96.2121,96.122,96.185,4849.0
2016-02-01 14:55:00,106.75,106.9,106.74,106.84,8677.0,96.185,96.3202,96.176,96.2661,8677.0
2016-02-01 15:00:00,106.84,107.05,106.84,106.93,8439.0,96.2661,96.4554,96.2661,96.3472,8439.0
2016-02-01 15:05:00,106.93,107.06,106.9,107.03,7863.0,96.3472,96.4644,96.3202,96.4373,7863.0
2016-02-01 15:10:00,107.0,107.09,106.94,107.09,7138.0,96.4103,96.4914,96.3562,96.4914,7138.0
2016-02-01 15:15:00,107.04,107.31,107.03,107.3,9927.0,96.4463,96.6896,96.4373,96.6806,9927.0
2016-02-01 15:20:00,107.3,107.58,107.3,107.55,5019.0,96.6806,96.9329,96.6806,96.9059,5019.0
2016-02-01 15:25:00,107.54,107.59,107.51,107.56,9856.0,96.8969,96.9419,96.8698,96.9149,9856.0
2016-02-01 15:30:00,107.57,107.63,107.44,107.49,15312.0,96.9239,96.9779,96.8068,96.8518,15312.0
2016-02-01 15:35:00,107.53,107.59,107.37,107.38,16637.0,96.8878,96.9419,96.7437,96.7527,16637.0
2016-02-01 15:40:00,107.34,107.6,107.34,107.59,10555.0,96.7166,96.9509,96.7166,96.9419,10555.0
2016-02-01 15:45:00,107.6,107.65,107.44,107.44,14293.0,96.9509,96.996,96.8068,96.8068,14293.0
2016-02-01 15:50:00,107.43,107.48,107.26,107.26,9415.0,96.7977,96.8428,96.6446,96.6446,9415.0
2016-02-01 15:55:00,107.28,107.52,107.28,107.4,50419.0,96.6626,96.8788,96.6626,96.7707,50419.0
2016-02-02 09:30:00,106.54,106.54,105.4,105.41,26789.0,95.9958,95.9958,94.9686,94.9777,26789.0
2016-02-02 09:35:00,105.46,105.75,105.22,105.64,15228.0,95.0227,95.284,94.8065,95.1849,15228.0
2016-02-02 09:40:00,105.65,105.73,105.37,105.51,8910.0,95.1939,95.266,94.9416,95.0678,8910.0
2016-02-02 09:45:00,105.45,105.85,105.45,105.84,8760.0,95.0137,95.3741,95.0137,95.3651,8760.0
2016-02-02 09:50:00,105.76,105.76,105.53,105.63,14700.0,95.293,95.293,95.0858,95.1759,14700.0
2016-02-02 09:55:00,105.63,105.76,105.46,105.66,9094.0,95.1759,95.293,95.0227,95.2029,9094.0
2016-02-02 10:00:00,105.6,106.02,105.5,106.0,13211.0,95.1489,95.5273,95.0588,95.5093,13211.0
2016-02-02 10:05:00,105.96,106.17,105.83,106.17,14790.0,95.4732,95.6624,95.3561,95.6624,14790.0
2016-02-02 10:10:00,106.17,106.22,105.64,105.69,8723.0,95.6624,95.7075,95.1849,95.2299,8723.0
2016-02-02 10:15:00,105.61,105.67,105.4,105.58,10600.0,95.1579,95.2119,94.9686,95.1308,10600.0
2016-02-02 10:20:00,105.53,105.58,105.37,105.49,16602.0,95.0858,95.1308,94.9416,95.0497,16602.0
2016-02-02 10:25:00,105.46,105.5,105.13,105.28,12677.0,95.0227,95.0588,94.7254,94.8605,12677.0
2016-02-02 10:30:00,105.27,105.46,105.16,105.31,11231.0,94.8515,95.0227,94.7524,94.8876,11231.0
2016-02-02 10:35:00,105.24,105.45,105.15,105.44,8300.0,94.8245,95.0137,94.7434,95.0047,8300.0
2016-02-02 10:40:00,105.44,105.53,105.31,105.45,5487.0,95.0047,95.0858,94.8876,95.0137,5487.0
2016-02-02 10:45:00,105.48,105.53,105.3,105.47,9083.0,95.0407,95.0858,94.8785,95.0317,9083.0
2016-02-02 10:50:00,105.44,105.56,105.35,105.45,7301.0,95.0047,95.1128,94.9236,95.0137,7301.0
2016-02-02 10:55:00,105.48,105.53,105.36,105.42,10450.0,95.0407,95.0858,94.9326,94.9867,10450.0
2016-02-02 11:00:00,105.4,105.42,105.22,105.22,10856.0,94.9686,94.9867,94.8065,94.8065,10856.0
2016-02-02 11:05:00,105.25,105.37,105.21,105.34,14664.0,94.8335,94.9416,94.7975,94.9146,14664.0
2016-02-02 11:10:00,105.33,105.53,105.24,105.53,19642.0,94.9056,95.0858,94.8245,95.0858,19642.0
2016-02-02 11:15:00,105.47,105.77,105.42,105.72,12868.0,95.0317,95.302,94.9867,95.257,12868.0
2016-02-02 11:20:00,105.74,105.81,105.68,105.79,4700.0,95.275,95.3381,95.2209,95.3201,4700.0
2016-02-02 11:25:00,105.88,105.88,105.61,105.63,7147.0,95.4011,95.4011,95.1579,95.1759,7147.0
2016-02-02 11:30:00,105.64,105.78,105.61,105.71,10024.0,95.1849,95.311,95.1579,95.248,10024.0
2016-02-02 11:35:00,105.76,106.01,105.63,105.97,6883.0,95.293,95.5183,95.1759,95.4822,6883.0
2016-02-02 11:40:00,105.96,106.02,105.83,105.83,9936.0,95.4732,95.5273,95.3561,95.3561,9936.0
2016-02-02 11:45:00,105.87,105.87,105.72,105.76,3908.0,95.3921,95.3921,95.257,95.293,3908.0
2016-02-02 11:50:00,105.71,105.75,105.58,105.69,15084.0,95.248,95.284,95.1308,95.2299,15084.0
2016-02-02 11:55:00,105.69,105.77,105.67,105.69,5600.0,95.2299,95.302,95.2119,95.2299,5600.0
2016-02-02 12:00:00,105.7,105.78,105.45,105.45,6839.0,95.239,95.311,95.0137,95.0137,6839.0
2016-02-02 12:05:00,105.47,105.47,105.26,105.26,5915.0,95.0317,95.0317,94.8425,94.8425,5915.0
2016-02-02 12:10:00,105.23,105.33,105.12,105.15,13837.0,94.8155,94.9056,94.7164,94.7434,13837.0
2016-02-02 12:15:00,105.15,105.27,104.96,105.25,14351.0,94.7434,94.8515,94.5722,94.8335,14351.0
2016-02-02 12:20:00,105.26,105.31,105.21,105.25,6138.0,94.8425,94.8876,94.7975,94.8335,6138.0
2016-02-02 12:25:00,105.22,105.26,105.13,105.26,4719.0,94.8065,94.8425,94.7254,94.8425,4719.0
2016-02-02 12:30:00,105.28,105.29,105.1,105.14,9017.0,94.8605,94.8695,94.6983,94.7344,9017.0
2016-02-02 12:35:00,105.12,105.27,105.11,105.17,5430.0,94.7164,94.8515,94.7074,94.7614,5430.0
2016-02-02 12:40:00,105.2,105.25,105.13,105.25,4061.0,94.7884,94.8335,94.7254,94.8335,4061.0
2016-02-02 12:45:00,105.25,105.38,105.25,105.31,4250.0,94.8335,94.9506,94.8335,94.8876,4250.0
2016-02-02 12:50:00,105.31,105.35,105.26,105.31,4748.0,94.8876,94.9236,94.8425,94.8876,4748.0
2016-02-02 12:55:00,105.33,105.38,105.05,105.34,10461.0,94.9056,94.9506,94.6533,94.9146,10461.0
2016-02-02 13:00:00,105.33,105.33,105.21,105.31,4296.0,94.9056,94.9056,94.7975,94.8876,4296.0
2016-02-02 13:05:00,105.27,105.33,105.17,105.29,6037.0,94.8515,94.9056,94.7614,94.8695,6037.0
2016-02-02 13:10:00,105.29,105.42,105.27,105.34,3618.0,94.8695,94.9867,94.8515,94.9146,3618.0
2016-02-02 13:15:00,105.31,105.4,105.27,105.4,7860.0,94.8876,94.9686,94.8515,94.9686,7860.0
2016-02-02 13:20:00,105.39,105.4,105.31,105.35,6029.0,94.9596,94.9686,94.8876,94.9236,6029.0
2016-02-02 13:25:00,105.4,105.67,105.4,105.66,7008.0,94.9686,95.2119,94.9686,95.2029,7008.0
2016-02-02 13:30:00,105.63,105.69,105.55,105.65,4996.0,95.1759,95.2299,95.1038,95.1939,4996.0
2016-02-02 13:35:00,105.63,105.63,105.39,105.42,4359.0,95.1759,95.1759,94.9596,94.9867,4359.0
2016-02-02 13:40:00,105.37,105.49,105.31,105.39,5545.0,94.9416,95.0497,94.8876,94.9596,5545.0
2016-02-02 13:45:00,105.38,105.38,105.25,105.29,2687.0,94.9506,94.9506,94.8335,94.8695,2687.0
2016-02-02 13:50:00,105.28,105.37,105.22,105.28,8063.0,94.8605,94.9416,94.8065,94.8605,8063.0
2016-02-02 13:55:00,105.28,105.29,105.16,105.22,6668.0,94.8605,94.8695,94.7524,94.8065,6668.0
2016-02-02 14:00:00,105.24,105.33,105.17,105.22,6043.0,94.8245,94.9056,94.7614,94.8065,6043.0
2016-02-02 14:05:00,105.26,105.32,105.2,105.2,6976.0,94.8425,94.8966,94.7884,94.7884,6976.0
2016-02-02 14:10:00,105.18,105.21,105.0,105.06,34701.0,94.7704,94.7975,94.6082,94.6623,34701.0
2016-02-02 14:15:00,105.12,105.18,105.02,105.11,25947.0,94.7164,94.7704,94.6263,94.7074,25947.0
2016-02-02 14:20:00,105.07,105.13,104.95,104.98,10184.0,94.6713,94.7254,94.5632,94.5902,10184.0
2016-02-02 14:25:00,104.94,105.03,104.86,105.03,7047.0,94.5542,94.6353,94.4821,94.6353,7047.0
2016-02-02 14:30:00,105.02,105.13,104.98,105.12,7325.0,94.6263,94.7254,94.5902,94.7164,7325.0
2016-02-02 14:35:00,105.12,105.17,105.06,105.11,13191.0,94.7164,94.7614,94.6623,94.7074,13191.0
2016-02-02 14:40:00,105.11,105.24,105.08,105.21,13655.0,94.7074,94.8245,94.6803,94.7975,13655.0
2016-02-02 14:45:00,105.2,105.28,105.15,105.25,11789.0,94.7884,94.8605,94.7434,94.8335,11789.0
2016-02-02 14:50:00,105.24,105.32,105.15,105.15,7660.0,94.8245,94.8966,94.7434,94.7434,7660.0
2016-02-02 14:55:00,105.17,105.18,105.08,105.09,6254.0,94.7614,94.7704,94.6803,94.6893,6254.0
2016-02-02 15:00:00,105.12,105.14,104.93,104.96,13044.0,94.7164,94.7344,94.5452,94.5722,13044.0
2016-02-02 15:05:00,104.98,105.03,104.82,104.83,11480.0,94.5902,94.6353,94.4461,94.4551,11480.0
2016-02-02 15:10:00,104.81,104.85,104.72,104.81,8760.0,94.437,94.4731,94.3559,94.437,8760.0
2016-02-02 15:15:00,104.83,105.05,104.83,105.01,14582.0,94.4551,94.6533,94.4551,94.6172,14582.0
2016-02-02 15:20:00,105.05,105.05,104.79,105.0,8453.0,94.6533,94.6533,94.419,94.6082,8453.0
2016-02-02 15:25:00,105.01,105.1,104.91,105.05,10929.0,94.6172,94.6983,94.5271,94.6533,10929.0
2016-02-02 15:30:00,105.05,105.27,105.04,105.18,12924.0,94.6533,94.8515,94.6443,94.7704,12924.0
2016-02-02 15:35:00,105.16,105.2,105.04,105.07,12197.0,94.7524,94.7884,94.6443,94.6713,12197.0
2016-02-02 15:40:00,105.08,105.17,104.86,104.91,29545.0,94.6803,94.7614,94.4821,94.5271,29545.0
2016-02-02 15:45:00,104.93,105.0,104.77,104.88,44302.0,94.5452,94.6082,94.401,94.5001,44302.0
2016-02-02 15:50:00,104.88,104.88,104.69,104.8,74131.0,94.5001,94.5001,94.3289,94.428,74131.0
2016-02-02 15:55:00,104.81,105.02,104.69,104.93,73190.0,94.437,94.6263,94.3289,94.5452,73190.0
2016-02-03 09:30:00,106.9,107.9,106.11,106.34,52238.0,96.3202,97.2212,95.6084,95.8156,52238.0
2016-02-03 09:35:00,106.53,106.74,106.25,106.52,19109.0,95.9868,96.176,95.7345,95.9778,19109.0
2016-02-03 09:40:00,106.51,106.53,106.02,106.02,11450.0,95.9688,95.9868,95.5273,95.5273,11450.0
2016-02-03 09:45:00,106.23,106.46,106.01,106.41,11979.0,95.7165,95.9237,95.5183,95.8787,11979.0
2016-02-03 09:50:00,106.45,106.53,106.06,106.17,15104.0,95.9147,95.9868,95.5633,95.6624,15104.0
2016-02-03 09:55:00,106.09,106.43,106.09,106.21,5422.0,95.5904,95.8967,95.5904,95.6985,5422.0
2016-02-03 10:00:00,106.28,106.28,105.28,105.28,19091.0,95.7616,95.7616,94.8605,94.8605,19091.0
2016-02-03 10:05:00,105.28,105.42,105.02,105.13,9426.0,94.8605,94.9867,94.6263,94.7254,9426.0
2016-02-03 10:10:00,105.13,105.24,104.78,104.85,9135.0,94.7254,94.8245,94.41,94.4731,9135.0
2016-02-03 10:15:00,104.8,105.06,104.71,105.0,10067.0,94.428,94.6623,94.3469,94.6082,10067.0
2016-02-03 10:20:00,105.03,105.11,104.89,105.11,9306.0,94.6353,94.7074,94.5091,94.7074,9306.0
2016-02-03 10:25:00,105.01,105.01,104.5,104.6,6643.0,94.6172,94.6172,94.1577,94.2478,6643.0
2016-02-03 10:30:00,104.5,104.64,104.4,104.47,21888.0,94.1577,94.2839,94.0676,94.1307,21888.0
2016-02-03 10:35:00,104.47,104.53,104.22,104.25,17842.0,94.1307,94.1848,93.9054,93.9325,17842.0
2016-02-03 10:40:00,104.25,104.34,104.15,104.3,46788.0,93.9325,94.0136,93.8424,93.9775,46788.0
2016-02-03 10:45:00,104.25,104.35,104.16,104.25,51766.0,93.9325,94.0226,93.8514,93.9325,51766.0
2016-02-03 10:50:00,104.25,104.34,104.21,104.27,30204.0,93.9325,94.0136,93.8964,93.9505,30204.0
2016-02-03 10:55:00,104.29,104.81,104.29,104.58,15072.0,93.9685,94.437,93.9685,94.2298,15072.0
2016-02-03 11:00:00,104.65,104.65,104.35,104.45,11913.0,94.2929,94.2929,94.0226,94.1127,11913.0
2016-02-03 11:05:00,104.5,104.52,104.28,104.47,6884.0,94.1577,94.1757,93.9595,94.1307,6884.0
2016-02-03 11:10:00,104.47,104.63,104.27,104.42,16217.0,94.1307,94.2749,93.9505,94.0856,16217.0
2016-02-03 11:15:00,104.42,104.49,104.33,104.44,46135.0,94.0856,94.1487,94.0045,94.1037,46135.0
2016-02-03 11:20:00,104.41,105.02,104.39,104.97,15891.0,94.0766,94.6263,94.0586,94.5812,15891.0
2016-02-03 11:25:00,105.01,105.34,104.99,105.16,18915.0,94.6172,94.9146,94.5992,94.7524,18915.0
2016-02-03 11:30:00,105.12,105.2,104.99,105.03,6605.0,94.7164,94.7884,94.5992,94.6353,6605.0
2016-02-03 11:35:00,105.07,105.26,104.94,105.19,11853.0,94.6713,94.8425,94.5542,94.7794,11853.0
2016-02-03 11:40:00,105.25,105.29,105.13,105.2,21604.0,94.8335,94.8695,94.7254,94.7884,21604.0
2016-02-03 11:45:00,105.19,105.28,105.14,105.15,12483.0,94.7794,94.8605,94.7344,94.7434,12483.0
2016-02-03 11:50:00,105.15,105.26,104.91,104.98,8017.0,94.7434,94.8425,94.5271,94.5902,8017.0
2016-02-03 11:55:00,105.04,105.04,104.83,104.88,10093.0,94.6443,94.6443,94.4551,94.5001,10093.0
2016-02-03 12:00:00,104.89,104.99,104.84,104.99,22590.0,94.5091,94.5992,94.4641,94.5992,22590.0
2016-02-03 12:05:00,104.96,105.18,104.89,105.09,7814.0,94.5722,94.7704,94.5091,94.6893,7814.0
2016-02-03 12:10:00,105.09,105.1,104.88,105.05,5500.0,94.6893,94.6983,94.5001,94.6533,5500.0
2016-02-03 12:15:00,105.04,105.27,105.03,105.13,4900.0,94.6443,94.8515,94.6353,94.7254,4900.0
2016-02-03 12:20:00,105.15,105.49,105.15,105.37,6851.0,94.7434,95.0497,94.7434,94.9416,6851.0
2016-02-03 12:25:00,105.34,105.46,105.21,105.46,4102.0,94.9146,95.0227,94.7975,95.0227,4102.0
2016-02-03 12:30:00,105.32,105.32,105.03,105.08,7327.0,94.8966,94.8966,94.6353,94.6803,7327.0
2016-02-03 12:35:00,105.06,105.2,105.06,105.13,2872.0,94.6623,94.7884,94.6623,94.7254,2872.0
2016-02-03 12:40:00,105.12,105.24,105.02,105.05,3300.0,94.7164,94.8245,94.6263,94.6533,3300.0
2016-02-03 12:45:00,105.09,105.17,105.07,105.11,3000.0,94.6893,94.7614,94.6713,94.7074,3000.0
2016-02-03 12:50:00,105.16,105.25,105.07,105.21,5149.0,94.7524,94.8335,94.6713,94.7975,5149.0
2016-02-03 12:55:00,105.24,105.46,105.24,105.38,5254.0,94.8245,95.0227,94.8245,94.9506,5254.0
2016-02-03 13:00:00,105.4,105.57,105.34,105.39,4948.0,94.9686,95.1218,94.9146,94.9596,4948.0
2016-02-03 13:05:00,105.36,105.51,105.3,105.3,7202.0,94.9326,95.0678,94.8785,94.8785,7202.0
2016-02-03 13:10:00,105.32,105.4,105.22,105.27,3967.0,94.8966,94.9686,94.8065,94.8515,3967.0
2016-02-03 13:15:00,105.33,105.36,105.25,105.26,4046.0,94.9056,94.9326,94.8335,94.8425,4046.0
2016-02-03 13:20:00,105.29,105.32,105.17,105.3,5392.0,94.8695,94.8966,94.7614,94.8785,5392.0
2016-02-03 13:25:00,105.36,105.38,105.18,105.22,6826.0,94.9326,94.9506,94.7704,94.8065,6826.0
2016-02-03 13:30:00,105.22,105.25,105.12,105.15,5080.0,94.8065,94.8335,94.7164,94.7434,5080.0
2016-02-03 13:35:00,105.11,105.13,104.93,104.93,5056.0,94.7074,94.7254,94.5452,94.5452,5056.0
2016-02-03 13:40:00,104.93,105.13,104.91,105.04,3800.0,94.5452,94.7254,94.5271,94.6443,3800.0
2016-02-03 13:45:00,105.11,105.21,105.05,105.21,4598.0,94.7074,94.7975,94.6533,94.7975,4598.0
2016-02-03 13:50:00,105.23,105.32,105.17,105.19,6137.0,94.8155,94.8966,94.7614,94.7794,6137.0
2016-02-03 13:55:00,105.18,105.25,105.07,105.09,4913.0,94.7704,94.8335,94.6713,94.6893,4913.0
2016-02-03 14:00:00,105.09,105.27,105.09,105.23,6610.0,94.6893,94.8515,94.6893,94.8155,6610.0
2016-02-03 14:05:00,105.22,105.45,105.17,105.43,8528.0,94.8065,95.0137,94.7614,94.9957,8528.0
2016-02-03 14:10:00,105.46,105.76,105.45,105.72,13122.0,95.0227,95.293,95.0137,95.257,13122.0
2016-02-03 14:15:00,105.73,105.78,105.53,105.53,7125.0,95.266,95.311,95.0858,95.0858,7125.0
2016-02-03 14:20:00,105.56,106.25,105.56,106.25,9559.0,95.1128,95.7345,95.1128,95.7345,9559.0
2016-02-03 14:25:00,106.27,106.63,106.18,106.45,18788.0,95.7525,96.0769,95.6715,95.9147,18788.0
2016-02-03 14:30:00,106.43,106.56,106.36,106.41,15260.0,95.8967,96.0138,95.8336,95.8787,15260.0
2016-02-03 14:35:00,106.39,106.52,106.27,106.35,10801.0,95.8607,95.9778,95.7525,95.8246,10801.0
2016-02-03 14:40:00,106.38,106.58,106.3,106.52,15659.0,95.8517,96.0319,95.7796,95.9778,15659.0
2016-02-03 14:45:00,106.57,106.88,106.57,106.8,16213.0,96.0229,96.3022,96.0229,96.2301,16213.0
2016-02-03 14:50:00,106.78,106.8,106.46,106.53,13078.0,96.2121,96.2301,95.9237,95.9868,13078.0
2016-02-03 14:55:00,106.56,106.86,106.56,106.79,10361.0,96.0138,96.2842,96.0138,96.2211,10361.0
2016-02-03 15:00:00,106.83,106.85,106.5,106.55,23729.0,96.2571,96.2751,95.9598,96.0048,23729.0
2016-02-03 15:05:00,106.58,106.88,106.55,106.8,14983.0,96.0319,96.3022,96.0048,96.2301,14983.0
2016-02-03 15:10:00,106.86,106.97,106.66,106.88,25424.0,96.2842,96.3833,96.1039,96.3022,25424.0
2016-02-03 15:15:00,106.88,106.9,106.73,106.85,11907.0,96.3022,96.3202,96.167,96.2751,11907.0
2016-02-03 15:20:00,106.86,106.95,106.71,106.8,12067.0,96.2842,96.3652,96.149,96.2301,12067.0
2016-02-03 15:25:00,106.81,106.89,106.63,106.64,7235.0,96.2391,96.3112,96.0769,96.0859,7235.0
2016-02-03 15:30:00,106.66,106.78,106.64,106.78,15581.0,96.1039,96.2121,96.0859,96.2121,15581.0
2016-02-03 15:35:00,106.79,106.81,106.53,106.65,21192.0,96.2211,96.2391,95.9868,96.0949,21192.0
2016-02-03 15:40:00,106.63,107.03,106.5,107.02,16225.0,96.0769,96.4373,95.9598,96.4283,16225.0
2016-02-03 15:45:00,107.03,107.08,106.9,106.98,28057.0,96.4373,96.4824,96.3202,96.3923,28057.0
2016-02-03 15:50:00,106.97,107.21,106.92,107.16,35342.0,96.3833,96.5995,96.3382,96.5545,35342.0
2016-02-03 15:55:00,107.17,107.28,106.97,107.27,80688.0,96.5635,96.6626,96.3833,96.6536,80688.0
2016-02-04 09:30:00,107.46,108.49,107.12,108.49,21075.0,96.8248,97.7528,96.5184,97.7528,21075.0
2016-02-04 09:35:00,108.36,108.45,107.42,107.79,7032.0,97.6357,97.7168,96.7887,97.1221,7032.0
2016-02-04 09:40:00,107.67,108.07,107.58,107.68,5248.0,97.014,97.3744,96.9329,97.023,5248.0
2016-02-04 09:45:00,107.55,108.28,107.49,108.11,18914.0,96.9059,97.5636,96.8518,97.4104,18914.0
2016-02-04 09:50:00,108.07,108.64,108.07,108.45,10924.0,97.3744,97.888,97.3744,97.7168,10924.0
2016-02-04 09:55:00,108.35,108.72,108.28,108.67,28695.0,97.6267,97.9601,97.5636,97.915,28695.0
2016-02-04 10:00:00,108.61,108.73,108.05,108.44,17892.0,97.861,97.9691,97.3564,97.7078,17892.0
2016-02-04 10:05:00,108.35,108.88,108.34,108.82,15740.0,97.6267,98.1042,97.6177,98.0502,15740.0
2016-02-04 10:10:00,108.78,109.37,108.76,109.24,38797.0,98.0141,98.5457,97.9961,98.4286,38797.0
2016-02-04 10:15:00,109.22,109.6,109.13,109.58,20972.0,98.4106,98.753,98.3295,98.735,20972.0
2016-02-04 10:20:00,109.53,109.59,109.03,109.16,39313.0,98.6899,98.744,98.2394,98.3565,39313.0
2016-02-04 10:25:00,109.11,109.24,108.9,108.92,9458.0,98.3115,98.4286,98.1223,98.1403,9458.0
2016-02-04 10:30:00,108.82,108.95,108.63,108.93,17069.0,98.0502,98.1673,97.879,98.1493,17069.0
2016-02-04 10:35:00,108.98,109.03,108.86,108.91,13893.0,98.1943,98.2394,98.0862,98.1313,13893.0
2016-02-04 10:40:00,108.89,109.04,108.83,108.94,11426.0,98.1132,98.2484,98.0592,98.1583,11426.0
2016-02-04 10:45:00,108.96,109.22,108.82,109.19,13958.0,98.1763,98.4106,98.0502,98.3836,13958.0
2016-02-04 10:50:00,109.26,109.52,109.24,109.5,19396.0,98.4466,98.6809,98.4286,98.6629,19396.0
2016-02-04 10:55:00,109.58,109.69,109.31,109.51,18240.0,98.735,98.8341,98.4917,98.6719,18240.0
2016-02-04 11:00:00,109.55,109.55,109.13,109.14,9659.0,98.7079,98.7079,98.3295,98.3385,9659.0
2016-02-04 11:05:00,109.1,109.1,108.85,108.93,9341.0,98.3025,98.3025,98.0772,98.1493,9341.0
2016-02-04 11:10:00,108.88,108.96,108.72,108.76,13981.0,98.1042,98.1763,97.9601,97.9961,13981.0
2016-02-04 11:15:00,108.8,108.83,108.55,108.57,6157.0,98.0322,98.0592,97.8069,97.8249,6157.0
2016-02-04 11:20:00,108.58,108.59,108.35,108.38,23748.0,97.8339,97.8429,97.6267,97.6537,23748.0
2016-02-04 11:25:00,108.37,108.49,108.31,108.35,11914.0,97.6447,97.7528,97.5906,97.6267,11914.0
2016-02-04 11:30:00,108.31,108.38,108.08,108.38,7308.0,97.5906,97.6537,97.3834,97.6537,7308.0
2016-02-04 11:35:00,108.38,108.53,108.34,108.47,9287.0,97.6537,97.7889,97.6177,97.7348,9287.0
2016-02-04 11:40:00,108.48,108.64,108.28,108.33,8845.0,97.7438,97.888,97.5636,97.6087,8845.0
2016-02-04 11:45:00,108.36,108.36,108.05,108.19,5166.0,97.6357,97.6357,97.3564,97.4825,5166.0
2016-02-04 11:50:00,108.2,108.31,108.13,108.26,9945.0,97.4915,97.5906,97.4285,97.5456,9945.0
2016-02-04 11:55:00,108.19,108.31,108.0,108.28,12807.0,97.4825,97.5906,97.3113,97.5636,12807.0
2016-02-04 12:00:00,108.32,108.62,108.25,108.62,17078.0,97.5997,97.87,97.5366,97.87,17078.0
2016-02-04 12:05:00,108.65,108.93,108.56,108.86,7943.0,97.897,98.1493,97.8159,98.0862,7943.0
2016-02-04 12:10:00,108.91,109.08,108.86,108.91,12992.0,98.1313,98.2844,98.0862,98.1313,12992.0
2016-02-04 12:15:00,108.93,108.95,108.81,108.9,8430.0,98.1493,98.1673,98.0412,98.1223,8430.0
2016-02-04 12:20:00,108.94,108.99,108.78,108.87,4567.0,98.1583,98.2034,98.0141,98.0952,4567.0
2016-02-04 12:25:00,108.82,108.87,108.59,108.72,4029.0,98.0502,98.0952,97.8429,97.9601,4029.0
2016-02-04 12:30:00,108.68,108.73,108.51,108.58,6400.0,97.924,97.9691,97.7709,97.8339,6400.0
2016-02-04 12:35:00,108.56,108.99,108.56,108.93,5963.0,97.8159,98.2034,97.8159,98.1493,5963.0
2016-02-04 12:40:00,108.95,109.21,108.86,109.0,4282.0,98.1673,98.4016,98.0862,98.2124,4282.0
2016-02-04 12:45:00,109.0,109.1,108.89,108.96,6169.0,98.2124,98.3025,98.1132,98.1763,6169.0
2016-02-04 12:50:00,109.02,109.03,108.72,108.85,6559.0,98.2304,98.2394,97.9601,98.0772,6559.0
2016-02-04 12:55:00,108.8,108.93,108.79,108.81,5475.0,98.0322,98.1493,98.0231,98.0412,5475.0
2016-02-04 13:00:00,108.77,108.98,108.74,108.9,9959.0,98.0051,98.1943,97.9781,98.1223,9959.0
2016-02-04 13:05:00,108.9,108.98,108.9,108.95,3770.0,98.1223,98.1943,98.1223,98.1673,3770.0
2016-02-04 13:10:00,109.05,109.21,108.98,109.04,5100.0,98.2574,98.4016,98.1943,98.2484,5100.0
2016-02-04 13:15:00,109.04,109.13,108.94,108.96,3500.0,98.2484,98.3295,98.1583,98.1763,3500.0
2016-02-04 13:20:00,108.88,109.03,108.73,108.73,4077.0,98.1042,98.2394,97.9691,97.9691,4077.0
2016-02-04 13:25:00,108.75,108.92,108.75,108.88,4153.0,97.9871,98.1403,97.9871,98.1042,4153.0
2016-02-04 13:30:00,108.94,108.97,108.87,108.91,5379.0,98.1583,98.1853,98.0952,98.1313,5379.0
2016-02-04 13:35:00,108.93,109.06,108.74,108.84,6065.0,98.1493,98.2664,97.9781,98.0682,6065.0
2016-02-04 13:40:00,108.81,108.81,108.58,108.62,4961.0,98.0412,98.0412,97.8339,97.87,4961.0
2016-02-04 13:45:00,108.62,108.62,108.37,108.38,6221.0,97.87,97.87,97.6447,97.6537,6221.0
2016-02-04 13:50:00,108.4,108.52,108.34,108.52,5310.0,97.6717,97.7799,97.6177,97.7799,5310.0
2016-02-04 13:55:00,108.47,108.68,108.41,108.65,5628.0,97.7348,97.924,97.6808,97.897,5628.0
2016-02-04 14:00:00,108.64,108.66,108.35,108.37,11184.0,97.888,97.906,97.6267,97.6447,11184.0
2016-02-04 14:05:00,108.28,108.38,108.17,108.27,6677.0,97.5636,97.6537,97.4645,97.5546,6677.0
2016-02-04 14:10:00,108.21,108.49,108.17,108.48,6521.0,97.5005,97.7528,97.4645,97.7438,6521.0
2016-02-04 14:15:00,108.44,108.63,108.42,108.57,4548.0,97.7078,97.879,97.6898,97.8249,4548.0
2016-02-04 14:20:00,108.59,108.66,108.44,108.63,7531.0,97.8429,97.906,97.7078,97.879,7531.0
2016-02-04 14:25:00,108.63,108.66,108.41,108.44,5048.0,97.879,97.906,97.6808,97.7078,5048.0
2016-02-04 14:30:00,108.47,108.51,108.43,108.44,4573.0,97.7348,97.7709,97.6988,97.7078,4573.0
2016-02-04 14:35:00,108.45,108.56,108.32,108.32,6247.0,97.7168,97.8159,97.5997,97.5997,6247.0
2016-02-04 14:40:00,108.35,108.49,108.34,108.43,4912.0,97.6267,97.7528,97.6177,97.6988,4912.0
2016-02-04 14:45:00,108.44,108.53,108.3,108.44,7662.0,97.7078,97.7889,97.5816,97.7078,7662.0
2016-02-04 14:50:00,108.47,108.47,108.2,108.2,8836.0,97.7348,97.7348,97.4915,97.4915,8836.0
2016-02-04 14:55:00,108.26,108.58,108.25,108.58,12040.0,97.5456,97.8339,97.5366,97.8339,12040.0
2016-02-04 15:00:00,108.6,108.6,108.49,108.5,9908.0,97.8519,97.8519,97.7528,97.7618,9908.0
2016-02-04 15:05:00,108.44,108.49,108.3,108.45,7942.0,97.7078,97.7528,97.5816,97.7168,7942.0
2016-02-04 15:10:00,108.33,108.69,108.33,108.69,7971.0,97.6087,97.933,97.6087,97.933,7971.0
2016-02-04 15:15:00,108.71,108.88,108.65,108.67,15105.0,97.9511,98.1042,97.897,97.915,15105.0
2016-02-04 15:20:00,108.69,108.83,108.62,108.8,5667.0,97.933,98.0592,97.87,98.0322,5667.0
2016-02-04 15:25:00,108.8,108.81,108.66,108.66,13334.0,98.0322,98.0412,97.906,97.906,13334.0
2016-02-04 15:30:00,108.67,108.8,108.57,108.68,17357.0,97.915,98.0322,97.8249,97.924,17357.0
2016-02-04 15:35:00,108.69,108.9,108.63,108.88,11375.0,97.933,98.1223,97.879,98.1042,11375.0
2016-02-04 15:40:00,108.9,109.09,108.8,109.07,14468.0,98.1223,98.2935,98.0322,98.2754,14468.0
2016-02-04 15:45:00,109.1,109.13,108.97,109.13,28939.0,98.3025,98.3295,98.1853,98.3295,28939.0
2016-02-04 15:50:00,109.12,109.14,109.02,109.14,28743.0,98.3205,98.3385,98.2304,98.3385,28743.0
2016-02-04 15:55:00,109.16,109.24,109.07,109.16,82238.0,98.3565,98.4286,98.2754,98.3565,82238.0
2016-02-05 09:30:00,108.89,108.89,107.81,107.81,29755.0,98.1132,98.1132,97.1401,97.1401,29755.0
2016-02-05 09:35:00,107.86,108.11,107.81,107.93,38347.0,97.1852,97.4104,97.1401,97.2483,38347.0
2016-02-05 09:40:00,107.84,108.02,107.63,107.91,15395.0,97.1672,97.3294,96.9779,97.2302,15395.0
2016-02-05 09:45:00,107.85,107.98,107.31,107.41,26400.0,97.1762,97.2933,96.6896,96.7797,26400.0
2016-02-05 09:50:00,107.38,107.68,107.35,107.35,17061.0,96.7527,97.023,96.7257,96.7257,17061.0
2016-02-05 09:55:00,107.36,107.55,107.27,107.32,33846.0,96.7347,96.9059,96.6536,96.6986,33846.0
2016-02-05 10:00:00,107.25,107.77,107.24,107.72,32551.0,96.6356,97.1041,96.6265,97.059,32551.0
2016-02-05 10:05:00,107.68,108.13,107.67,107.81,22624.0,97.023,97.4285,97.014,97.1401,22624.0
2016-02-05 10:10:00,107.82,108.1,107.7,107.71,19546.0,97.1491,97.4014,97.041,97.05,19546.0
2016-02-05 10:15:00,107.66,107.8,107.56,107.65,8619.0,97.005,97.1311,96.9149,96.996,8619.0
2016-02-05 10:20:00,107.59,107.95,107.45,107.51,9854.0,96.9419,97.2663,96.8158,96.8698,9854.0
2016-02-05 10:25:00,107.51,107.7,107.22,107.32,4094.0,96.8698,97.041,96.6085,96.6986,4094.0
2016-02-05 10:30:00,107.33,107.51,107.29,107.44,3120.0,96.7076,96.8698,96.6716,96.8068,3120.0
2016-02-05 10:35:00,107.5,107.87,107.5,107.87,3032.0,96.8608,97.1942,96.8608,97.1942,3032.0
2016-02-05 10:40:00,107.86,107.96,107.71,107.81,5039.0,97.1852,97.2753,97.05,97.1401,5039.0
2016-02-05 10:45:00,107.8,107.8,107.4,107.41,5525.0,97.1311,97.1311,96.7707,96.7797,5525.0
2016-02-05 10:50:00,107.44,107.44,107.19,107.19,2141.0,96.8068,96.8068,96.5815,96.5815,2141.0
2016-02-05 10:55:00,107.22,107.3,107.01,107.05,3394.0,96.6085,96.6806,96.4193,96.4554,3394.0
2016-02-05 11:00:00,107.05,107.16,106.88,106.9,5700.0,96.4554,96.5545,96.3022,96.3202,5700.0
2016-02-05 11:05:00,106.81,106.88,106.63,106.81,11844.0,96.2391,96.3022,96.0769,96.2391,11844.0
2016-02-05 11:10:00,106.75,107.02,106.7,106.95,6012.0,96.185,96.4283,96.14,96.3652,6012.0
2016-02-05 11:15:00,107.02,107.02,106.69,106.78,3744.0,96.4283,96.4283,96.131,96.2121,3744.0
2016-02-05 11:20:00,106.8,106.83,106.53,106.64,5141.0,96.2301,96.2571,95.9868,96.0859,5141.0
2016-02-05 11:25:00,106.54,106.54,106.43,106.54,9405.0,95.9958,95.9958,95.8967,95.9958,9405.0
2016-02-05 11:30:00,106.59,106.68,106.53,106.68,18650.0,96.0409,96.122,95.9868,96.122,18650.0
2016-02-05 11:35:00,106.65,106.66,106.53,106.54,8291.0,96.0949,96.1039,95.9868,95.9958,8291.0
2016-02-05 11:40:00,106.61,106.67,106.35,106.37,4435.0,96.0589,96.113,95.8246,95.8426,4435.0
2016-02-05 11:45:00,106.36,106.58,106.36,106.55,9052.0,95.8336,96.0319,95.8336,96.0048,9052.0
2016-02-05 11:50:00,106.58,106.69,106.56,106.69,4864.0,96.0319,96.131,96.0138,96.131,4864.0
2016-02-05 11:55:00,106.63,106.63,106.45,106.6,6819.0,96.0769,96.0769,95.9147,96.0499,6819.0
2016-02-05 12:00:00,106.6,106.76,106.6,106.75,8916.0,96.0499,96.1941,96.0499,96.185,8916.0
2016-02-05 12:05:00,106.73,106.88,106.61,106.64,4881.0,96.167,96.3022,96.0589,96.0859,4881.0
2016-02-05 12:10:00,106.65,106.68,106.46,106.6,5490.0,96.0949,96.122,95.9237,96.0499,5490.0
2016-02-05 12:15:00,106.65,106.8,106.59,106.71,8995.0,96.0949,96.2301,96.0409,96.149,8995.0
2016-02-05 12:20:00,106.7,106.77,106.63,106.74,10611.0,96.14,96.2031,96.0769,96.176,10611.0
2016-02-05 12:25:00,106.73,106.79,106.62,106.72,7534.0,96.167,96.2211,96.0679,96.158,7534.0
2016-02-05 12:30:00,106.7,106.83,106.64,106.75,8418.0,96.14,96.2571,96.0859,96.185,8418.0
2016-02-05 12:35:00,106.74,106.92,106.67,106.9,21030.0,96.176,96.3382,96.113,96.3202,21030.0
2016-02-05 12:40:00,106.82,106.83,106.65,106.7,10785.0,96.2481,96.2571,96.0949,96.14,10785.0
2016-02-05 12:45:00,106.7,106.77,106.63,106.68,5348.0,96.14,96.2031,96.0769,96.122,5348.0
2016-02-05 12:50:00,106.68,106.7,106.44,106.44,10297.0,96.122,96.14,95.9057,95.9057,10297.0
2016-02-05 12:55:00,106.41,106.51,106.25,106.38,13929.0,95.8787,95.9688,95.7345,95.8517,13929.0
2016-02-05 13:00:00,106.45,106.54,106.43,106.53,15181.0,95.9147,95.9958,95.8967,95.9868,15181.0
2016-02-05 13:05:00,106.56,106.68,106.48,106.68,7451.0,96.0138,96.122,95.9418,96.122,7451.0
2016-02-05 13:10:00,106.65,106.66,106.54,106.61,3905.0,96.0949,96.1039,95.9958,96.0589,3905.0
2016-02-05 13:15:00,106.53,106.68,106.53,106.68,3410.0,95.9868,96.122,95.9868,96.122,3410.0
2016-02-05 13:20:00,106.67,106.72,106.58,106.72,6751.0,96.113,96.158,96.0319,96.158,6751.0
2016-02-05 13:25:00,106.72,106.81,106.71,106.72,5733.0,96.158,96.2391,96.149,96.158,5733.0
2016-02-05 13:30:00,106.73,106.73,106.61,106.68,7001.0,96.167,96.167,96.0589,96.122,7001.0
2016-02-05 13:35:00,106.71,106.71,106.48,106.56,6318.0,96.149,96.149,95.9418,96.0138,6318.0
2016-02-05 13:40:00,106.49,106.52,106.35,106.39,4158.0,95.9508,95.9778,95.8246,95.8607,4158.0
2016-02-05 13:45:00,106.46,106.47,106.29,106.29,3072.0,95.9237,95.9328,95.7706,95.7706,3072.0
2016-02-05 13:50:00,106.26,106.29,106.2,106.25,7709.0,95.7435,95.7706,95.6895,95.7345,7709.0
2016-02-05 13:55:00,106.27,106.4,106.27,106.31,17082.0,95.7525,95.8697,95.7525,95.7886,17082.0
2016-02-05 14:00:00,106.34,106.4,106.26,106.33,5523.0,95.8156,95.8697,95.7435,95.8066,5523.0
2016-02-05 14:05:00,106.42,106.42,106.27,106.34,6840.0,95.8877,95.8877,95.7525,95.8156,6840.0
2016-02-05 14:10:00,106.31,106.31,106.07,106.07,7005.0,95.7886,95.7886,95.5723,95.5723,7005.0
2016-02-05 14:15:00,106.11,106.14,105.96,106.13,5485.0,95.6084,95.6354,95.4732,95.6264,5485.0
2016-02-05 14:20:00,106.13,106.14,105.97,106.14,9380.0,95.6264,95.6354,95.4822,95.6354,9380.0
2016-02-05 14:25:00,106.13,106.14,105.97,105.97,6598.0,95.6264,95.6354,95.4822,95.4822,6598.0
2016-02-05 14:30:00,105.97,106.21,105.94,106.14,9882.0,95.4822,95.6985,95.4552,95.6354,9882.0
2016-02-05 14:35:00,106.11,106.22,106.11,106.13,5491.0,95.6084,95.7075,95.6084,95.6264,5491.0
2016-02-05 14:40:00,106.13,106.15,105.93,105.94,11587.0,95.6264,95.6444,95.4462,95.4552,11587.0
2016-02-05 14:45:00,105.97,106.14,105.93,106.14,7170.0,95.4822,95.6354,95.4462,95.6354,7170.0
2016-02-05 14:50:00,106.12,106.23,106.04,106.09,9898.0,95.6174,95.7165,95.5453,95.5904,9898.0
2016-02-05 14:55:00,106.09,106.16,105.96,106.02,8329.0,95.5904,95.6534,95.4732,95.5273,8329.0
2016-02-05 15:00:00,105.99,105.99,105.81,105.87,8090.0,95.5003,95.5003,95.3381,95.3921,8090.0
2016-02-05 15:05:00,105.86,105.95,105.81,105.93,7957.0,95.3831,95.4642,95.3381,95.4462,7957.0
2016-02-05 15:10:00,105.91,105.96,105.83,105.88,8205.0,95.4282,95.4732,95.3561,95.4011,8205.0
2016-02-05 15:15:00,105.87,106.15,105.84,106.15,9146.0,95.3921,95.6444,95.3651,95.6444,9146.0
2016-02-05 15:20:00,106.11,106.14,106.0,106.03,12157.0,95.6084,95.6354,95.5093,95.5363,12157.0
2016-02-05 15:25:00,106.01,106.03,105.84,105.84,16743.0,95.5183,95.5363,95.3651,95.3651,16743.0
2016-02-05 15:30:00,105.8,105.88,105.74,105.85,20030.0,95.3291,95.4011,95.275,95.3741,20030.0
2016-02-05 15:35:00,105.85,105.92,105.69,105.73,20560.0,95.3741,95.4372,95.2299,95.266,20560.0
2016-02-05 15:40:00,105.7,105.9,105.67,105.83,22429.0,95.239,95.4192,95.2119,95.3561,22429.0
2016-02-05 15:45:00,105.82,106.01,105.8,105.83,31982.0,95.3471,95.5183,95.3291,95.3561,31982.0
2016-02-05 15:50:00,105.82,105.93,105.77,105.83,30829.0,95.3471,95.4462,95.302,95.3561,30829.0
2016-02-05 15:55:00,105.85,106.19,105.82,106.17,98858.0,95.3741,95.6805,95.3471,95.6624,98858.0
2016-02-08 09:30:00,105.04,105.72,104.52,104.78,27334.0,94.6443,95.257,94.1757,94.41,27334.0
2016-02-08 09:35:00,104.84,104.96,104.41,104.51,54915.0,94.4641,94.5722,94.0766,94.1667,54915.0
2016-02-08 09:40:00,104.51,104.96,104.51,104.89,8943.0,94.1667,94.5722,94.1667,94.5091,8943.0
2016-02-08 09:45:00,104.95,105.03,104.63,104.76,7326.0,94.5632,94.6353,94.2749,94.392,7326.0
2016-02-08 09:50:00,104.64,104.64,104.22,104.35,12467.0,94.2839,94.2839,93.9054,94.0226,12467.0
2016-02-08 09:55:00,104.25,104.42,103.94,103.97,28684.0,93.9325,94.0856,93.6531,93.6802,28684.0
2016-02-08 10:00:00,103.84,104.34,103.84,104.34,13135.0,93.563,94.0136,93.563,94.0136,13135.0
2016-02-08 10:05:00,104.4,104.42,103.93,104.0,5641.0,94.0676,94.0856,93.6441,93.7072,5641.0
2016-02-08 10:10:00,104.02,104.25,103.94,104.11,7110.0,93.7252,93.9325,93.6531,93.8063,7110.0
2016-02-08 10:15:00,104.15,104.2,103.91,103.91,5800.0,93.8424,93.8874,93.6261,93.6261,5800.0
2016-02-08 10:20:00,103.86,104.15,103.78,104.15,9040.0,93.5811,93.8424,93.509,93.8424,9040.0
2016-02-08 10:25:00,104.13,104.31,103.92,104.09,42123.0,93.8243,93.9865,93.6351,93.7883,42123.0
2016-02-08 10:30:00,104.0,104.51,103.95,104.47,15550.0,93.7072,94.1667,93.6622,94.1307,15550.0
2016-02-08 10:35:00,104.45,104.45,104.25,104.41,7150.0,94.1127,94.1127,93.9325,94.0766,7150.0
2016-02-08 10:40:00,104.41,104.41,104.13,104.3,7140.0,94.0766,94.0766,93.8243,93.9775,7140.0
2016-02-08 10:45:00,104.32,104.33,104.07,104.16,6926.0,93.9955,94.0045,93.7703,93.8514,6926.0
2016-02-08 10:50:00,104.15,104.26,104.0,104.05,11756.0,93.8424,93.9415,93.7072,93.7523,11756.0
2016-02-08 10:55:00,104.0,104.06,103.82,103.83,7120.0,93.7072,93.7613,93.545,93.554,7120.0
2016-02-08 11:00:00,103.88,103.93,103.62,103.72,18490.0,93.5991,93.6441,93.3648,93.4549,18490.0
2016-02-08 11:05:00,103.73,103.89,103.45,103.57,23188.0,93.4639,93.6081,93.2116,93.3198,23188.0
2016-02-08 11:10:00,103.53,103.66,103.46,103.61,17063.0,93.2837,93.4009,93.2207,93.3558,17063.0
2016-02-08 11:15:00,103.63,103.96,103.57,103.9,14930.0,93.3738,93.6712,93.3198,93.6171,14930.0
2016-02-08 11:20:00,103.9,104.08,103.82,104.05,11986.0,93.6171,93.7793,93.545,93.7523,11986.0
2016-02-08 11:25:00,104.03,104.06,103.92,103.97,8662.0,93.7342,93.7613,93.6351,93.6802,8662.0
2016-02-08 11:30:00,103.99,104.12,103.91,103.96,4101.0,93.6982,93.8153,93.6261,93.6712,4101.0
2016-02-08 11:35:00,103.97,103.97,103.75,103.78,3825.0,93.6802,93.6802,93.4819,93.509,3825.0
2016-02-08 11:40:00,103.74,103.89,103.7,103.72,6343.0,93.4729,93.6081,93.4369,93.4549,6343.0
2016-02-08 11:45:00,103.72,103.72,103.56,103.63,9066.0,93.4549,93.4549,93.3108,93.3738,9066.0
2016-02-08 11:50:00,103.6,103.73,103.57,103.65,6710.0,93.3468,93.4639,93.3198,93.3918,6710.0
2016-02-08 11:55:00,103.62,103.93,103.62,103.93,9385.0,93.3648,93.6441,93.3648,93.6441,9385.0
2016-02-08 12:00:00,103.91,104.04,103.89,103.93,6455.0,93.6261,93.7432,93.6081,93.6441,6455.0
2016-02-08 12:05:00,103.85,104.05,103.81,103.93,10651.0,93.5721,93.7523,93.536,93.6441,10651.0
2016-02-08 12:10:00,103.94,104.13,103.9,104.08,23824.0,93.6531,93.8243,93.6171,93.7793,23824.0
2016-02-08 12:15:00,104.11,104.19,103.96,104.07,20349.0,93.8063,93.8784,93.6712,93.7703,20349.0
2016-02-08 12:20:00,104.06,104.27,104.05,104.25,8345.0,93.7613,93.9505,93.7523,93.9325,8345.0
2016-02-08 12:25:00,104.27,104.3,104.09,104.09,19401.0,93.9505,93.9775,93.7883,93.7883,19401.0
2016-02-08 12:30:00,104.09,104.24,104.06,104.06,16262.0,93.7883,93.9235,93.7613,93.7613,16262.0
2016-02-08 12:35:00,104.04,104.2,103.97,104.0,11000.0,93.7432,93.8874,93.6802,93.7072,11000.0
2016-02-08 12:40:00,104.0,104.2,104.0,104.17,4140.0,93.7072,93.8874,93.7072,93.8604,4140.0
2016-02-08 12:45:00,104.16,104.2,104.03,104.13,8734.0,93.8514,93.8874,93.7342,93.8243,8734.0
2016-02-08 12:50:00,104.14,104.23,104.0,104.01,13366.0,93.8334,93.9144,93.7072,93.7162,13366.0
2016-02-08 12:55:00,104.0,104.01,103.84,103.9,7252.0,93.7072,93.7162,93.563,93.6171,7252.0
2016-02-08 13:00:00,103.94,103.97,103.75,103.82,10467.0,93.6531,93.6802,93.4819,93.545,10467.0
2016-02-08 13:05:00,103.78,103.86,103.72,103.74,6442.0,93.509,93.5811,93.4549,93.4729,6442.0
2016-02-08 13:10:00,103.71,103.75,103.67,103.69,4620.0,93.4459,93.4819,93.4099,93.4279,4620.0
2016-02-08 13:15:00,103.66,103.69,103.53,103.56,8942.0,93.4009,93.4279,93.2837,93.3108,8942.0
2016-02-08 13:20:00,103.54,103.61,103.44,103.48,8632.0,93.2927,93.3558,93.2026,93.2387,8632.0
2016-02-08 13:25:00,103.51,103.51,103.25,103.31,20232.0,93.2657,93.2657,93.0314,93.0855,20232.0
2016-02-08 13:30:00,103.29,103.29,103.19,103.2,15792.0,93.0675,93.0675,92.9774,92.9864,15792.0
2016-02-08 13:35:00,103.19,103.22,103.05,103.09,13178.0,92.9774,93.0044,92.8512,92.8873,13178.0
2016-02-08 13:40:00,103.05,103.06,102.87,102.87,10619.0,92.8512,92.8602,92.689,92.689,10619.0
2016-02-08 13:45:00,102.89,102.89,102.68,102.71,10683.0,92.7071,92.7071,92.5178,92.5449,10683.0
2016-02-08 13:50:00,102.7,102.76,102.6,102.7,17347.0,92.5359,92.5899,92.4458,92.5359,17347.0
2016-02-08 13:55:00,102.72,102.78,102.67,102.71,8873.0,92.5539,92.6079,92.5088,92.5449,8873.0
2016-02-08 14:00:00,102.71,102.9,102.71,102.88,11841.0,92.5449,92.7161,92.5449,92.6981,11841.0
2016-02-08 14:05:00,102.87,102.88,102.74,102.75,16191.0,92.689,92.6981,92.5719,92.5809,16191.0
2016-02-08 14:10:00,102.75,102.76,102.55,102.6,10046.0,92.5809,92.5899,92.4007,92.4458,10046.0
2016-02-08 14:15:00,102.58,102.65,102.44,102.48,8812.0,92.4277,92.4908,92.3016,92.3376,8812.0
2016-02-08 14:20:00,102.48,102.78,102.46,102.7,8672.0,92.3376,92.6079,92.3196,92.5359,8672.0
2016-02-08 14:25:00,102.71,102.85,102.69,102.79,11951.0,92.5449,92.671,92.5269,92.617,11951.0
2016-02-08 14:30:00,102.76,102.77,102.56,102.74,8098.0,92.5899,92.5989,92.4097,92.5719,8098.0
2016-02-08 14:35:00,102.71,102.83,102.71,102.76,12004.0,92.5449,92.653,92.5449,92.5899,12004.0
2016-02-08 14:40:00,102.76,102.84,102.7,102.72,25939.0,92.5899,92.662,92.5359,92.5539,25939.0
2016-02-08 14:45:00,102.74,102.84,102.67,102.7,25400.0,92.5719,92.662,92.5088,92.5359,25400.0
2016-02-08 14:50:00,102.67,102.75,102.55,102.63,12699.0,92.5088,92.5809,92.4007,92.4728,12699.0
2016-02-08 14:55:00,102.66,102.8,102.64,102.78,13433.0,92.4998,92.626,92.4818,92.6079,13433.0
2016-02-08 15:00:00,102.74,102.8,102.68,102.78,28009.0,92.5719,92.626,92.5178,92.6079,28009.0
2016-02-08 15:05:00,102.76,102.9,102.71,102.81,12945.0,92.5899,92.7161,92.5449,92.635,12945.0
2016-02-08 15:10:00,102.8,102.98,102.79,102.91,25760.0,92.626,92.7882,92.617,92.7251,25760.0
2016-02-08 15:15:00,102.97,103.37,102.96,103.35,19859.0,92.7791,93.1396,92.7701,93.1215,19859.0
2016-02-08 15:20:00,103.33,103.33,103.18,103.26,13378.0,93.1035,93.1035,92.9684,93.0404,13378.0
2016-02-08 15:25:00,103.28,103.31,103.16,103.23,18321.0,93.0585,93.0855,92.9503,93.0134,18321.0
2016-02-08 15:30:00,103.25,103.63,103.25,103.63,26440.0,93.0314,93.3738,93.0314,93.3738,26440.0
2016-02-08 15:35:00,103.59,103.64,103.44,103.51,17651.0,93.3378,93.3828,93.2026,93.2657,17651.0
2016-02-08 15:40:00,103.52,103.79,103.52,103.66,20675.0,93.2747,93.518,93.2747,93.4009,20675.0
2016-02-08 15:45:00,103.7,104.1,103.7,103.84,43291.0,93.4369,93.7973,93.4369,93.563,43291.0
2016-02-08 15:50:00,103.86,103.87,103.56,103.62,40399.0,93.5811,93.5901,93.3108,93.3648,40399.0
2016-02-08 15:55:00,103.62,103.66,103.42,103.62,104613.0,93.3648,93.4009,93.1846,93.3648,104613.0
2016-02-09 09:30:00,102.91,103.45,102.21,103.27,34239.0,92.7251,93.2116,92.0944,93.0495,34239.0
2016-02-09 09:35:00,103.42,103.84,103.09,103.66,15608.0,93.1846,93.563,92.8873,93.4009,15608.0
2016-02-09 09:40:00,103.57,104.15,103.47,104.15,5517.0,93.3198,93.8424,93.2297,93.8424,5517.0
2016-02-09 09:45:00,104.11,104.7,104.11,104.61,23206.0,93.8063,94.3379,93.8063,94.2568,23206.0
2016-02-09 09:50:00,104.66,104.93,104.38,104.87,12788.0,94.3019,94.5452,94.0496,94.4911,12788.0
2016-02-09 09:55:00,104.87,105.0,104.63,104.96,24985.0,94.4911,94.6082,94.2749,94.5722,24985.0
2016-02-09 10:00:00,105.0,105.36,104.95,105.33,22517.0,94.6082,94.9326,94.5632,94.9056,22517.0
2016-02-09 10:05:00,105.33,105.66,105.07,105.53,29876.0,94.9056,95.2029,94.6713,95.0858,29876.0
2016-02-09 10:10:00,105.5,105.64,105.24,105.44,28543.0,95.0588,95.1849,94.8245,95.0047,28543.0
2016-02-09 10:15:00,105.41,105.5,105.25,105.48,13061.0,94.9777,95.0588,94.8335,95.0407,13061.0
2016-02-09 10:20:00,105.46,105.47,105.27,105.45,25542.0,95.0227,95.0317,94.8515,95.0137,25542.0
2016-02-09 10:25:00,105.4,105.44,105.09,105.44,23992.0,94.9686,95.0047,94.6893,95.0047,23992.0
2016-02-09 10:30:00,105.39,105.47,105.13,105.2,15744.0,94.9596,95.0317,94.7254,94.7884,15744.0
2016-02-09 10:35:00,105.13,105.45,105.12,105.4,7743.0,94.7254,95.0137,94.7164,94.9686,7743.0
2016-02-09 10:40:00,105.41,105.41,104.97,105.15,16312.0,94.9777,94.9777,94.5812,94.7434,16312.0
2016-02-09 10:45:00,105.15,105.22,105.02,105.09,14802.0,94.7434,94.8065,94.6263,94.6893,14802.0
2016-02-09 10:50:00,105.09,105.13,104.89,104.9,9642.0,94.6893,94.7254,94.5091,94.5181,9642.0
2016-02-09 10:55:00,104.93,105.03,104.9,105.02,23846.0,94.5452,94.6353,94.5181,94.6263,23846.0
2016-02-09 11:00:00,104.95,105.31,104.95,105.13,29150.0,94.5632,94.8876,94.5632,94.7254,29150.0
2016-02-09 11:05:00,105.19,105.41,105.19,105.35,10924.0,94.7794,94.9777,94.7794,94.9236,10924.0
2016-02-09 11:10:00,105.42,105.88,105.37,105.83,12042.0,94.9867,95.4011,94.9416,95.3561,12042.0
2016-02-09 11:15:00,105.82,105.88,105.56,105.63,11866.0,95.3471,95.4011,95.1128,95.1759,11866.0
2016-02-09 11:20:00,105.63,106.08,105.6,106.08,6913.0,95.1759,95.5814,95.1489,95.5814,6913.0
2016-02-09 11:25:00,106.03,106.13,105.87,106.01,10945.0,95.5363,95.6264,95.3921,95.5183,10945.0
2016-02-09 11:30:00,105.97,106.04,105.74,105.8,10176.0,95.4822,95.5453,95.275,95.3291,10176.0
2016-02-09 11:35:00,105.81,105.82,105.63,105.67,9583.0,95.3381,95.3471,95.1759,95.2119,9583.0
2016-02-09 11:40:00,105.64,105.93,105.63,105.8,5544.0,95.1849,95.4462,95.1759,95.3291,5544.0
2016-02-09 11:45:00,105.87,105.87,105.64,105.64,4587.0,95.3921,95.3921,95.1849,95.1849,4587.0
2016-02-09 11:50:00,105.66,105.69,105.51,105.51,4536.0,95.2029,95.2299,95.0678,95.0678,4536.0
2016-02-09 11:55:00,105.54,105.59,105.49,105.49,8556.0,95.0948,95.1398,95.0497,95.0497,8556.0
2016-02-09 12:00:00,105.45,105.52,105.26,105.43,11051.0,95.0137,95.0768,94.8425,94.9957,11051.0
2016-02-09 12:05:00,105.4,105.52,105.33,105.52,8780.0,94.9686,95.0768,94.9056,95.0768,8780.0
2016-02-09 12:10:00,105.49,105.54,105.33,105.34,5001.0,95.0497,95.0948,94.9056,94.9146,5001.0
2016-02-09 12:15:00,105.34,105.44,105.18,105.19,8326.0,94.9146,95.0047,94.7704,94.7794,8326.0
2016-02-09 12:20:00,105.17,105.19,105.03,105.12,7624.0,94.7614,94.7794,94.6353,94.7164,7624.0
2016-02-09 12:25:00,105.1,105.32,105.03,105.22,4653.0,94.6983,94.8966,94.6353,94.8065,4653.0
2016-02-09 12:30:00,105.22,105.44,105.19,105.38,7683.0,94.8065,95.0047,94.7794,94.9506,7683.0
2016-02-09 12:35:00,105.35,105.55,105.33,105.48,5305.0,94.9236,95.1038,94.9056,95.0407,5305.0
2016-02-09 12:40:00,105.45,105.52,105.34,105.5,5395.0,95.0137,95.0768,94.9146,95.0588,5395.0
2016-02-09 12:45:00,105.46,105.5,105.34,105.34,4110.0,95.0227,95.0588,94.9146,94.9146,4110.0
2016-02-09 12:50:00,105.3,105.63,105.28,105.6,7222.0,94.8785,95.1759,94.8605,95.1489,7222.0
2016-02-09 12:55:00,105.57,105.59,105.46,105.56,6602.0,95.1218,95.1398,95.0227,95.1128,6602.0
2016-02-09 13:00:00,105.57,105.64,105.5,105.54,9297.0,95.1218,95.1849,95.0588,95.0948,9297.0
2016-02-09 13:05:00,105.53,105.69,105.53,105.54,11178.0,95.0858,95.2299,95.0858,95.0948,11178.0
2016-02-09 13:10:00,105.52,105.52,105.2,105.25,5398.0,95.0768,95.0768,94.7884,94.8335,5398.0
2016-02-09 13:15:00,105.2,105.26,105.02,105.15,5059.0,94.7884,94.8425,94.6263,94.7434,5059.0
2016-02-09 13:20:00,105.15,105.43,105.08,105.36,5951.0,94.7434,94.9957,94.6803,94.9326,5951.0
2016-02-09 13:25:00,105.36,105.5,105.36,105.48,7892.0,94.9326,95.0588,94.9326,95.0407,7892.0
2016-02-09 13:30:00,105.51,105.75,105.51,105.7,7055.0,95.0678,95.284,95.0678,95.239,7055.0
2016-02-09 13:35:00,105.68,105.68,105.41,105.48,12587.0,95.2209,95.2209,94.9777,95.0407,12587.0
2016-02-09 13:40:00,105.49,105.54,105.37,105.53,11609.0,95.0497,95.0948,94.9416,95.0858,11609.0
2016-02-09 13:45:00,105.52,105.76,105.48,105.68,15267.0,95.0768,95.293,95.0407,95.2209,15267.0
2016-02-09 13:50:00,105.68,105.68,105.45,105.58,16315.0,95.2209,95.2209,95.0137,95.1308,16315.0
2016-02-09 13:55:00,105.58,105.85,105.58,105.74,7037.0,95.1308,95.3741,95.1308,95.275,7037.0
2016-02-09 14:00:00,105.8,106.03,105.79,106.02,8705.0,95.3291,95.5363,95.3201,95.5273,8705.0
2016-02-09 14:05:00,106.06,106.39,106.02,106.27,15687.0,95.5633,95.8607,95.5273,95.7525,15687.0
2016-02-09 14:10:00,106.34,106.39,106.26,106.32,33573.0,95.8156,95.8607,95.7435,95.7976,33573.0
2016-02-09 14:15:00,106.31,106.5,106.31,106.45,24385.0,95.7886,95.9598,95.7886,95.9147,24385.0
2016-02-09 14:20:00,106.46,106.51,106.28,106.37,20004.0,95.9237,95.9688,95.7616,95.8426,20004.0
2016-02-09 14:25:00,106.36,106.48,106.23,106.23,29502.0,95.8336,95.9418,95.7165,95.7165,29502.0
2016-02-09 14:30:00,106.28,106.56,106.26,106.48,8734.0,95.7616,96.0138,95.7435,95.9418,8734.0
2016-02-09 14:35:00,106.53,106.86,106.52,106.81,10401.0,95.9868,96.2842,95.9778,96.2391,10401.0
2016-02-09 14:40:00,106.89,107.15,106.75,107.08,19662.0,96.3112,96.5455,96.185,96.4824,19662.0
2016-02-09 14:45:00,107.08,107.15,106.77,106.78,9460.0,96.4824,96.5455,96.2031,96.2121,9460.0
2016-02-09 14:50:00,106.82,106.94,106.77,106.92,6888.0,96.2481,96.3562,96.2031,96.3382,6888.0
2016-02-09 14:55:00,106.9,107.0,106.88,106.96,8377.0,96.3202,96.4103,96.3022,96.3743,8377.0
2016-02-09 15:00:00,106.98,107.3,106.93,107.3,13000.0,96.3923,96.6806,96.3472,96.6806,13000.0
2016-02-09 15:05:00,107.28,107.7,107.27,107.58,17438.0,96.6626,97.041,96.6536,96.9329,17438.0
2016-02-09 15:10:00,107.6,107.61,107.37,107.41,12056.0,96.9509,96.9599,96.7437,96.7797,12056.0
2016-02-09 15:15:00,107.43,107.54,107.31,107.32,40481.0,96.7977,96.8969,96.6896,96.6986,40481.0
2016-02-09 15:20:00,107.35,107.36,107.08,107.23,33532.0,96.7257,96.7347,96.4824,96.6175,33532.0
2016-02-09 15:25:00,107.2,107.38,107.11,107.23,34620.0,96.5905,96.7527,96.5094,96.6175,34620.0
2016-02-09 15:30:00,107.2,107.34,107.12,107.31,34583.0,96.5905,96.7166,96.5184,96.6896,34583.0
2016-02-09 15:35:00,107.34,107.65,107.34,107.49,24760.0,96.7166,96.996,96.7166,96.8518,24760.0
2016-02-09 15:40:00,107.49,107.51,107.04,107.27,30277.0,96.8518,96.8698,96.4463,96.6536,30277.0
2016-02-09 15:45:00,107.24,107.35,107.0,107.14,51433.0,96.6265,96.7257,96.4103,96.5364,51433.0
2016-02-09 15:50:00,107.16,107.35,107.15,107.28,32378.0,96.5545,96.7257,96.5455,96.6626,32378.0
2016-02-09 15:55:00,107.28,107.34,107.15,107.25,65651.0,96.6626,96.7166,96.5455,96.6356,65651.0
2016-02-10 09:30:00,107.62,108.34,107.1,108.27,25526.0,96.9689,97.6177,96.5004,97.5546,25526.0
2016-02-10 09:35:00,108.04,108.29,107.68,107.93,12223.0,97.3474,97.5726,97.023,97.2483,12223.0
2016-02-10 09:40:00,107.95,108.01,107.35,107.46,9254.0,97.2663,97.3203,96.7257,96.8248,9254.0
2016-02-10 09:45:00,107.5,108.17,107.42,108.15,7469.0,96.8608,97.4645,96.7887,97.4465,7469.0
2016-02-10 09:50:00,108.14,108.24,107.75,108.16,6127.0,97.4375,97.5276,97.0861,97.4555,6127.0
2016-02-10 09:55:00,108.33,108.33,107.97,108.0,6750.0,97.6087,97.6087,97.2843,97.3113,6750.0
2016-02-10 10:00:00,108.07,108.25,107.86,108.09,12009.0,97.3744,97.5366,97.1852,97.3924,12009.0
2016-02-10 10:05:00,108.08,108.3,108.01,108.23,10050.0,97.3834,97.5816,97.3203,97.5186,10050.0
2016-02-10 10:10:00,108.24,108.75,108.24,108.69,9741.0,97.5276,97.9871,97.5276,97.933,9741.0
2016-02-10 10:15:00,108.74,109.14,108.64,109.14,7949.0,97.9781,98.3385,97.888,98.3385,7949.0
2016-02-10 10:20:00,109.06,109.32,109.02,109.25,12420.0,98.2664,98.5007,98.2304,98.4376,12420.0
2016-02-10 10:25:00,109.3,109.32,108.75,108.77,13980.0,98.4827,98.5007,97.9871,98.0051,13980.0
2016-02-10 10:30:00,108.76,109.65,108.73,109.45,9994.0,97.9961,98.798,97.9691,98.6178,9994.0
2016-02-10 10:35:00,109.4,109.4,108.8,108.85,5092.0,98.5728,98.5728,98.0322,98.0772,5092.0
2016-02-10 10:40:00,108.77,108.77,108.58,108.68,7188.0,98.0051,98.0051,97.8339,97.924,7188.0
2016-02-10 10:45:00,108.72,108.81,108.56,108.71,8510.0,97.9601,98.0412,97.8159,97.9511,8510.0
2016-02-10 10:50:00,108.76,108.87,108.52,108.77,15482.0,97.9961,98.0952,97.7799,98.0051,15482.0
2016-02-10 10:55:00,108.77,108.77,108.42,108.47,18250.0,98.0051,98.0051,97.6898,97.7348,18250.0
2016-02-10 11:00:00,108.52,108.65,108.36,108.56,7769.0,97.7799,97.897,97.6357,97.8159,7769.0
2016-02-10 11:05:00,108.58,108.62,108.14,108.21,8700.0,97.8339,97.87,97.4375,97.5005,8700.0
2016-02-10 11:10:00,108.22,108.28,108.08,108.17,9290.0,97.5096,97.5636,97.3834,97.4645,9290.0
2016-02-10 11:15:00,108.18,108.35,108.06,108.35,7774.0,97.4735,97.6267,97.3654,97.6267,7774.0
2016-02-10 11:20:00,108.4,108.56,108.34,108.51,5597.0,97.6717,97.8159,97.6177,97.7709,5597.0
2016-02-10 11:25:00,108.52,108.52,107.9,107.99,18572.0,97.7799,97.7799,97.2212,97.3023,18572.0
2016-02-10 11:30:00,107.98,107.98,107.67,107.72,15447.0,97.2933,97.2933,97.014,97.059,15447.0
2016-02-10 11:35:00,107.75,107.76,107.06,107.09,19295.0,97.0861,97.0951,96.4644,96.4914,19295.0
2016-02-10 11:40:00,107.13,107.4,107.0,107.4,15110.0,96.5274,96.7707,96.4103,96.7707,15110.0
2016-02-10 11:45:00,107.4,107.65,107.3,107.63,9422.0,96.7707,96.996,96.6806,96.9779,9422.0
2016-02-10 11:50:00,107.6,107.61,107.44,107.44,7832.0,96.9509,96.9599,96.8068,96.8068,7832.0
2016-02-10 11:55:00,107.46,107.62,107.34,107.34,15637.0,96.8248,96.9689,96.7166,96.7166,15637.0
2016-02-10 12:00:00,107.36,107.47,107.3,107.36,13118.0,96.7347,96.8338,96.6806,96.7347,13118.0
2016-02-10 12:05:00,107.25,107.35,107.12,107.34,14115.0,96.6356,96.7257,96.5184,96.7166,14115.0
2016-02-10 12:10:00,107.31,107.39,107.23,107.23,5037.0,96.6896,96.7617,96.6175,96.6175,5037.0
2016-02-10 12:15:00,107.23,107.33,107.17,107.29,4868.0,96.6175,96.7076,96.5635,96.6716,4868.0
2016-02-10 12:20:00,107.33,107.62,107.33,107.51,4116.0,96.7076,96.9689,96.7076,96.8698,4116.0
2016-02-10 12:25:00,107.45,107.51,107.34,107.41,34784.0,96.8158,96.8698,96.7166,96.7797,34784.0
2016-02-10 12:30:00,107.46,107.54,107.38,107.38,10350.0,96.8248,96.8969,96.7527,96.7527,10350.0
2016-02-10 12:35:00,107.42,107.83,107.38,107.77,5979.0,96.7887,97.1582,96.7527,97.1041,5979.0
2016-02-10 12:40:00,107.79,107.84,107.67,107.67,2468.0,97.1221,97.1672,97.014,97.014,2468.0
2016-02-10 12:45:00,107.67,107.72,107.54,107.72,5190.0,97.014,97.059,96.8969,97.059,5190.0
2016-02-10 12:50:00,107.71,107.8,107.68,107.69,4297.0,97.05,97.1311,97.023,97.032,4297.0
2016-02-10 12:55:00,107.64,107.93,107.52,107.9,4244.0,96.987,97.2483,96.8788,97.2212,4244.0
2016-02-10 13:00:00,107.87,107.92,107.72,107.92,3750.0,97.1942,97.2392,97.059,97.2392,3750.0
2016-02-10 13:05:00,107.87,107.9,107.63,107.67,7255.0,97.1942,97.2212,96.9779,97.014,7255.0
2016-02-10 13:10:00,107.62,107.69,107.49,107.5,5147.0,96.9689,97.032,96.8518,96.8608,5147.0
2016-02-10 13:15:00,107.49,107.62,107.45,107.6,4292.0,96.8518,96.9689,96.8158,96.9509,4292.0
2016-02-10 13:20:00,107.65,107.72,107.54,107.54,3497.0,96.996,97.059,96.8969,96.8969,3497.0
2016-02-10 13:25:00,107.54,107.54,107.37,107.44,4680.0,96.8969,96.8969,96.7437,96.8068,4680.0
2016-02-10 13:30:00,107.47,107.47,107.24,107.24,4547.0,96.8338,96.8338,96.6265,96.6265,4547.0
2016-02-10 13:35:00,107.25,107.34,107.22,107.32,2400.0,96.6356,96.7166,96.6085,96.6986,2400.0
2016-02-10 13:40:00,107.35,107.51,107.32,107.5,5014.0,96.7257,96.8698,96.6986,96.8608,5014.0
2016-02-10 13:45:00,107.49,107.58,107.46,107.55,3109.0,96.8518,96.9329,96.8248,96.9059,3109.0
2016-02-10 13:50:00,107.52,107.52,107.33,107.38,5926.0,96.8788,96.8788,96.7076,96.7527,5926.0
2016-02-10 13:55:00,107.33,107.42,107.32,107.33,2522.0,96.7076,96.7887,96.6986,96.7076,2522.0
2016-02-10 14:00:00,107.35,107.43,107.31,107.37,6701.0,96.7257,96.7977,96.6896,96.7437,6701.0
2016-02-10 14:05:00,107.37,107.57,107.34,107.41,4898.0,96.7437,96.9239,96.7166,96.7797,4898.0
2016-02-10 14:10:00,107.46,107.62,107.46,107.58,5432.0,96.8248,96.9689,96.8248,96.9329,5432.0
2016-02-10 14:15:00,107.62,107.62,107.49,107.56,4288.0,96.9689,96.9689,96.8518,96.9149,4288.0
2016-02-10 14:20:00,107.64,107.66,107.4,107.47,4658.0,96.987,97.005,96.7707,96.8338,4658.0
2016-02-10 14:25:00,107.4,107.44,107.28,107.42,5554.0,96.7707,96.8068,96.6626,96.7887,5554.0
2016-02-10 14:30:00,107.42,107.62,107.42,107.43,5077.0,96.7887,96.9689,96.7887,96.7977,5077.0
2016-02-10 14:35:00,107.41,107.41,107.14,107.14,11780.0,96.7797,96.7797,96.5364,96.5364,11780.0
2016-02-10 14:40:00,107.17,107.17,106.8,106.87,9790.0,96.5635,96.5635,96.2301,96.2932,9790.0
2016-02-10 14:45:00,106.87,106.9,106.72,106.76,10515.0,96.2932,96.3202,96.158,96.1941,10515.0
2016-02-10 14:50:00,106.78,106.84,106.72,106.82,10175.0,96.2121,96.2661,96.158,96.2481,10175.0
2016-02-10 14:55:00,106.82,106.87,106.78,106.8,7244.0,96.2481,96.2932,96.2121,96.2301,7244.0
2016-02-10 15:00:00,106.79,107.03,106.79,107.03,9715.0,96.2211,96.4373,96.2211,96.4373,9715.0
2016-02-10 15:05:00,107.05,107.22,107.05,107.07,7650.0,96.4554,96.6085,96.4554,96.4734,7650.0
2016-02-10 15:10:00,107.11,107.11,106.75,106.75,15647.0,96.5094,96.5094,96.185,96.185,15647.0
2016-02-10 15:15:00,106.74,106.81,106.42,106.42,13085.0,96.176,96.2391,95.8877,95.8877,13085.0
2016-02-10 15:20:00,106.47,106.61,106.42,106.52,16006.0,95.9328,96.0589,95.8877,95.9778,16006.0
2016-02-10 15:25:00,106.48,106.55,106.28,106.32,10854.0,95.9418,96.0048,95.7616,95.7976,10854.0
2016-02-10 15:30:00,106.37,106.53,106.3,106.43,17622.0,95.8426,95.9868,95.7796,95.8967,17622.0
2016-02-10 15:35:00,106.41,106.44,106.07,106.2,22677.0,95.8787,95.9057,95.5723,95.6895,22677.0
2016-02-10 15:40:00,106.17,106.53,106.1,106.52,20597.0,95.6624,95.9868,95.5994,95.9778,20597.0
2016-02-10 15:45:00,106.48,106.6,106.41,106.43,49717.0,95.9418,96.0499,95.8787,95.8967,49717.0
2016-02-10 15:50:00,106.41,106.5,106.3,106.3,51182.0,95.8787,95.9598,95.7796,95.7796,51182.0
2016-02-10 15:55:00,106.3,106.43,106.15,106.19,103471.0,95.7796,95.8967,95.6444,95.6805,103471.0
2016-02-11 09:30:00,104.02,104.2,103.3,103.91,30487.0,93.7252,93.8874,93.0765,93.6261,30487.0
2016-02-11 09:35:00,103.72,104.07,103.13,103.13,13785.0,93.4549,93.7703,92.9233,92.9233,13785.0
2016-02-11 09:40:00,103.07,103.37,103.07,103.36,10893.0,92.8692,93.1396,92.8692,93.1305,10893.0
2016-02-11 09:45:00,103.41,103.71,103.37,103.67,16336.0,93.1756,93.4459,93.1396,93.4099,16336.0
2016-02-11 09:50:00,103.71,104.13,103.67,104.09,13492.0,93.4459,93.8243,93.4099,93.7883,13492.0
2016-02-11 09:55:00,103.98,104.6,103.91,104.2,10618.0,93.6892,94.2478,93.6261,93.8874,10618.0
2016-02-11 10:00:00,104.28,104.53,104.21,104.25,18195.0,93.9595,94.1848,93.8964,93.9325,18195.0
2016-02-11 10:05:00,104.31,104.44,104.02,104.02,14700.0,93.9865,94.1037,93.7252,93.7252,14700.0
2016-02-11 10:10:00,104.08,104.24,103.84,103.88,15700.0,93.7793,93.9235,93.563,93.5991,15700.0
2016-02-11 10:15:00,103.88,103.95,103.69,103.95,21711.0,93.5991,93.6622,93.4279,93.6622,21711.0
2016-02-11 10:20:00,103.9,103.9,103.59,103.86,4941.0,93.6171,93.6171,93.3378,93.5811,4941.0
2016-02-11 10:25:00,103.93,103.93,103.75,103.77,3150.0,93.6441,93.6441,93.4819,93.5,3150.0
2016-02-11 10:30:00,103.74,103.74,103.52,103.59,14310.0,93.4729,93.4729,93.2747,93.3378,14310.0
2016-02-11 10:35:00,103.6,103.67,103.17,103.17,22450.0,93.3468,93.4099,92.9594,92.9594,22450.0
2016-02-11 10:40:00,103.14,103.2,103.01,103.13,13683.0,92.9323,92.9864,92.8152,92.9233,13683.0
2016-02-11 10:45:00,103.13,103.41,103.05,103.28,6798.0,92.9233,93.1756,92.8512,93.0585,6798.0
2016-02-11 10:50:00,103.26,103.31,103.03,103.03,6416.0,93.0404,93.0855,92.8332,92.8332,6416.0
2016-02-11 10:55:00,103.13,103.3,103.13,103.19,3757.0,92.9233,93.0765,92.9233,92.9774,3757.0
2016-02-11 11:00:00,103.18,103.52,103.17,103.37,9311.0,92.9684,93.2747,92.9594,93.1396,9311.0
2016-02-11 11:05:00,103.26,103.28,103.06,103.21,7236.0,93.0404,93.0585,92.8602,92.9954,7236.0
2016-02-11 11:10:00,103.27,103.33,103.05,103.05,4669.0,93.0495,93.1035,92.8512,92.8512,4669.0
2016-02-11 11:15:00,103.04,103.24,103.03,103.18,4477.0,92.8422,93.0224,92.8332,92.9684,4477.0
2016-02-11 11:20:00,103.29,103.4,102.91,103.2,10603.0,93.0675,93.1666,92.7251,92.9864,10603.0
2016-02-11 11:25:00,103.2,103.26,103.09,103.16,10671.0,92.9864,93.0404,92.8873,92.9503,10671.0
2016-02-11 11:30:00,103.15,103.16,102.96,103.0,7438.0,92.9413,92.9503,92.7701,92.8062,7438.0
2016-02-11 11:35:00,102.98,103.18,102.98,103.02,7145.0,92.7882,92.9684,92.7882,92.8242,7145.0
2016-02-11 11:40:00,102.99,103.19,102.96,103.04,7956.0,92.7972,92.9774,92.7701,92.8422,7956.0
2016-02-11 11:45:00,102.93,103.0,102.69,102.69,4000.0,92.7431,92.8062,92.5269,92.5269,4000.0
2016-02-11 11:50:00,102.69,103.04,102.69,102.96,6003.0,92.5269,92.8422,92.5269,92.7701,6003.0
2016-02-11 11:55:00,102.98,103.14,102.95,103.02,3714.0,92.7882,92.9323,92.7611,92.8242,3714.0
2016-02-11 12:00:00,103.03,103.22,102.93,103.18,9495.0,92.8332,93.0044,92.7431,92.9684,9495.0
2016-02-11 12:05:00,103.16,103.26,103.07,103.12,7531.0,92.9503,93.0404,92.8692,92.9143,7531.0
2016-02-11 12:10:00,103.07,103.21,102.96,102.98,4600.0,92.8692,92.9954,92.7701,92.7882,4600.0
2016-02-11 12:15:00,102.99,103.04,102.72,102.83,8197.0,92.7972,92.8422,92.5539,92.653,8197.0
2016-02-11 12:20:00,102.82,102.9,102.77,102.83,4362.0,92.644,92.7161,92.5989,92.653,4362.0
2016-02-11 12:25:00,102.82,103.01,102.76,102.78,6150.0,92.644,92.8152,92.5899,92.6079,6150.0
2016-02-11 12:30:00,102.86,102.86,102.64,102.76,8321.0,92.68,92.68,92.4818,92.5899,8321.0
2016-02-11 12:35:00,102.73,102.87,102.73,102.85,3815.0,92.5629,92.689,92.5629,92.671,3815.0
2016-02-11 12:40:00,102.81,102.96,102.7,102.95,14682.0,92.635,92.7701,92.5359,92.7611,14682.0
2016-02-11 12:45:00,102.91,103.18,102.91,103.1,4908.0,92.7251,92.9684,92.7251,92.8963,4908.0
2016-02-11 12:50:00,103.11,103.28,103.1,103.22,6530.0,92.9053,93.0585,92.8963,93.0044,6530.0
2016-02-11 12:55:00,103.25,103.42,103.16,103.27,9606.0,93.0314,93.1846,92.9503,93.0495,9606.0
2016-02-11 13:00:00,103.34,103.54,103.29,103.31,11182.0,93.1125,93.2927,93.0675,93.0855,11182.0
2016-02-11 13:05:00,103.22,103.41,103.14,103.34,6239.0,93.0044,93.1756,92.9323,93.1125,6239.0
2016-02-11 13:10:00,103.26,103.38,103.23,103.38,2400.0,93.0404,93.1486,93.0134,93.1486,2400.0
2016-02-11 13:15:00,103.33,103.44,103.2,103.41,6425.0,93.1035,93.2026,92.9864,93.1756,6425.0
2016-02-11 13:20:00,103.42,103.6,103.34,103.48,3125.0,93.1846,93.3468,93.1125,93.2387,3125.0
2016-02-11 13:25:00,103.42,103.51,103.29,103.33,5603.0,93.1846,93.2657,93.0675,93.1035,5603.0
2016-02-11 13:30:00,103.29,103.43,103.28,103.39,9200.0,93.0675,93.1936,93.0585,93.1576,9200.0
2016-02-11 13:35:00,103.41,103.41,103.04,103.1,7782.0,93.1756,93.1756,92.8422,92.8963,7782.0
2016-02-11 13:40:00,103.06,103.17,102.98,103.09,4584.0,92.8602,92.9594,92.7882,92.8873,4584.0
2016-02-11 13:45:00,103.12,103.13,103.01,103.06,3312.0,92.9143,92.9233,92.8152,92.8602,3312.0
2016-02-11 13:50:00,103.05,103.08,102.99,103.08,4839.0,92.8512,92.8783,92.7972,92.8783,4839.0
2016-02-11 13:55:00,103.05,103.1,102.99,103.08,5826.0,92.8512,92.8963,92.7972,92.8783,5826.0
2016-02-11 14:00:00,103.05,103.21,103.04,103.15,6185.0,92.8512,92.9954,92.8422,92.9413,6185.0
2016-02-11 14:05:00,103.13,103.19,103.05,103.16,6061.0,92.9233,92.9774,92.8512,92.9503,6061.0
2016-02-11 14:10:00,103.18,103.2,103.1,103.13,6447.0,92.9684,92.9864,92.8963,92.9233,6447.0
2016-02-11 14:15:00,103.13,103.18,102.93,102.94,6710.0,92.9233,92.9684,92.7431,92.7521,6710.0
2016-02-11 14:20:00,102.9,103.03,102.87,102.87,6133.0,92.7161,92.8332,92.689,92.689,6133.0
2016-02-11 14:25:00,102.92,102.93,102.66,102.66,13828.0,92.7341,92.7431,92.4998,92.4998,13828.0
2016-02-11 14:30:00,102.68,102.79,102.63,102.68,3893.0,92.5178,92.617,92.4728,92.5178,3893.0
2016-02-11 14:35:00,102.7,103.18,102.54,103.18,20049.0,92.5359,92.9684,92.3917,92.9684,20049.0
2016-02-11 14:40:00,103.13,103.42,102.97,103.2,15679.0,92.9233,93.1846,92.7791,92.9864,15679.0
2016-02-11 14:45:00,103.23,103.93,103.15,103.79,38869.0,93.0134,93.6441,92.9413,93.518,38869.0
2016-02-11 14:50:00,103.87,104.2,103.78,103.99,9688.0,93.5901,93.8874,93.509,93.6982,9688.0
2016-02-11 14:55:00,104.01,104.12,103.72,103.82,13370.0,93.7162,93.8153,93.4549,93.545,13370.0
2016-02-11 15:00:00,103.85,103.86,103.53,103.59,8420.0,93.5721,93.5811,93.2837,93.3378,8420.0
2016-02-11 15:05:00,103.58,103.6,103.35,103.54,34221.0,93.3288,93.3468,93.1215,93.2927,34221.0
2016-02-11 15:10:00,103.57,103.67,103.49,103.62,20322.0,93.3198,93.4099,93.2477,93.3648,20322.0
2016-02-11 15:15:00,103.61,103.65,103.4,103.4,8671.0,93.3558,93.3918,93.1666,93.1666,8671.0
2016-02-11 15:20:00,103.39,103.67,103.34,103.44,10820.0,93.1576,93.4099,93.1125,93.2026,10820.0
2016-02-11 15:25:00,103.49,103.7,103.41,103.61,15844.0,93.2477,93.4369,93.1756,93.3558,15844.0
2016-02-11 15:30:00,103.57,103.59,103.38,103.55,46835.0,93.3198,93.3378,93.1486,93.3017,46835.0
2016-02-11 15:35:00,103.56,103.9,103.5,103.89,31099.0,93.3108,93.6171,93.2567,93.6081,31099.0
2016-02-11 15:40:00,103.9,103.98,103.75,103.86,36567.0,93.6171,93.6892,93.4819,93.5811,36567.0
2016-02-11 15:45:00,103.85,103.85,103.52,103.56,35349.0,93.5721,93.5721,93.2747,93.3108,35349.0
2016-02-11 15:50:00,103.57,103.64,103.4,103.44,51955.0,93.3198,93.3828,93.1666,93.2026,51955.0
2016-02-11 15:55:00,103.45,103.53,103.23,103.29,135630.0,93.2116,93.2837,93.0134,93.0675,135630.0
2016-02-12 09:30:00,104.96,104.96,104.04,104.84,29995.0,94.5722,94.5722,93.7432,94.4641,29995.0
2016-02-12 09:35:00,104.86,105.22,104.76,104.76,17612.0,94.4821,94.8065,94.392,94.392,17612.0
2016-02-12 09:40:00,104.73,104.77,104.13,104.13,7479.0,94.365,94.401,93.8243,93.8243,7479.0
2016-02-12 09:45:00,104.13,104.78,104.12,104.75,9847.0,93.8243,94.41,93.8153,94.383,9847.0
2016-02-12 09:50:00,104.74,105.08,104.66,105.02,8680.0,94.374,94.6803,94.3019,94.6263,8680.0
2016-02-12 09:55:00,105.08,105.16,104.68,104.68,9954.0,94.6803,94.7524,94.3199,94.3199,9954.0
2016-02-12 10:00:00,104.68,104.86,104.39,104.46,6185.0,94.3199,94.4821,94.0586,94.1217,6185.0
2016-02-12 10:05:00,104.65,104.77,104.42,104.48,4373.0,94.2929,94.401,94.0856,94.1397,4373.0
2016-02-12 10:10:00,104.7,104.99,104.69,104.99,4380.0,94.3379,94.5992,94.3289,94.5992,4380.0
2016-02-12 10:15:00,105.09,105.46,104.96,105.45,6910.0,94.6893,95.0227,94.5722,95.0137,6910.0
2016-02-12 10:20:00,105.43,105.46,105.27,105.39,5959.0,94.9957,95.0227,94.8515,94.9596,5959.0
2016-02-12 10:25:00,105.47,105.74,105.47,105.61,7483.0,95.0317,95.275,95.0317,95.1579,7483.0
2016-02-12 10:30:00,105.59,105.93,105.52,105.81,7013.0,95.1398,95.4462,95.0768,95.3381,7013.0
2016-02-12 10:35:00,105.86,105.89,105.63,105.83,20110.0,95.3831,95.4102,95.1759,95.3561,20110.0
2016-02-12 10:40:00,105.82,105.87,105.71,105.73,12332.0,95.3471,95.3921,95.248,95.266,12332.0
2016-02-12 10:45:00,105.69,105.82,105.66,105.73,4211.0,95.2299,95.3471,95.2029,95.266,4211.0
2016-02-12 10:50:00,105.78,105.84,105.69,105.8,6187.0,95.311,95.3651,95.2299,95.3291,6187.0
2016-02-12 10:55:00,105.86,105.86,105.49,105.75,2942.0,95.3831,95.3831,95.0497,95.284,2942.0
2016-02-12 11:00:00,105.75,105.89,105.72,105.72,8747.0,95.284,95.4102,95.257,95.257,8747.0
2016-02-12 11:05:00,105.71,106.04,105.69,105.84,6650.0,95.248,95.5453,95.2299,95.3651,6650.0
2016-02-12 11:10:00,105.88,106.25,105.86,106.25,6145.0,95.4011,95.7345,95.3831,95.7345,6145.0
2016-02-12 11:15:00,106.26,106.45,106.26,106.31,8572.0,95.7435,95.9147,95.7435,95.7886,8572.0
2016-02-12 11:20:00,106.4,106.5,106.28,106.5,6867.0,95.8697,95.9598,95.7616,95.9598,6867.0
2016-02-12 11:25:00,106.44,106.55,106.39,106.48,5144.0,95.9057,96.0048,95.8607,95.9418,5144.0
2016-02-12 11:30:00,106.55,106.64,106.49,106.64,3228.0,96.0048,96.0859,95.9508,96.0859,3228.0
2016-02-12 11:35:00,106.66,106.75,106.58,106.6,4380.0,96.1039,96.185,96.0319,96.0499,4380.0
2016-02-12 11:40:00,106.62,106.7,106.46,106.46,4548.0,96.0679,96.14,95.9237,95.9237,4548.0
2016-02-12 11:45:00,106.45,106.73,106.45,106.73,4153.0,95.9147,96.167,95.9147,96.167,4153.0
2016-02-12 11:50:00,106.66,106.76,106.44,106.44,18506.0,96.1039,96.1941,95.9057,95.9057,18506.0
2016-02-12 11:55:00,106.41,106.42,106.33,106.36,3990.0,95.8787,95.8877,95.8066,95.8336,3990.0
2016-02-12 12:00:00,106.41,106.5,106.36,106.5,5143.0,95.8787,95.9598,95.8336,95.9598,5143.0
2016-02-12 12:05:00,106.5,106.63,106.46,106.5,3400.0,95.9598,96.0769,95.9237,95.9598,3400.0
2016-02-12 12:10:00,106.6,106.73,106.56,106.73,3300.0,96.0499,96.167,96.0138,96.167,3300.0
2016-02-12 12:15:00,106.73,106.73,106.51,106.61,6445.0,96.167,96.167,95.9688,96.0589,6445.0
2016-02-12 12:20:00,106.63,106.8,106.61,106.63,4702.0,96.0769,96.2301,96.0589,96.0769,4702.0
2016-02-12 12:25:00,106.68,106.86,106.68,106.81,4410.0,96.122,96.2842,96.122,96.2391,4410.0
2016-02-12 12:30:00,106.77,106.81,106.69,106.71,2600.0,96.2031,96.2391,96.131,96.149,2600.0
2016-02-12 12:35:00,106.68,106.87,106.61,106.77,4445.0,96.122,96.2932,96.0589,96.2031,4445.0
2016-02-12 12:40:00,106.78,106.79,106.7,106.76,3334.0,96.2121,96.2211,96.14,96.1941,3334.0
2016-02-12 12:45:00,106.75,106.81,106.68,106.71,6420.0,96.185,96.2391,96.122,96.149,6420.0
2016-02-12 12:50:00,106.71,106.76,106.63,106.72,14388.0,96.149,96.1941,96.0769,96.158,14388.0
2016-02-12 12:55:00,106.73,106.93,106.65,106.65,13214.0,96.167,96.3472,96.0949,96.0949,13214.0
2016-02-12 13:00:00,106.64,106.81,106.61,106.68,11166.0,96.0859,96.2391,96.0589,96.122,11166.0
2016-02-12 13:05:00,106.65,106.72,106.48,106.5,14397.0,96.0949,96.158,95.9418,95.9598,14397.0
2016-02-12 13:10:00,106.48,106.48,106.16,106.16,14198.0,95.9418,95.9418,95.6534,95.6534,14198.0
2016-02-12 13:15:00,106.19,106.19,106.03,106.04,12395.0,95.6805,95.6805,95.5363,95.5453,12395.0
2016-02-12 13:20:00,106.1,106.21,106.04,106.14,10028.0,95.5994,95.6985,95.5453,95.6354,10028.0
2016-02-12 13:25:00,106.1,106.19,106.03,106.06,14097.0,95.5994,95.6805,95.5363,95.5633,14097.0
2016-02-12 13:30:00,106.04,106.39,106.04,106.37,13490.0,95.5453,95.8607,95.5453,95.8426,13490.0
2016-02-12 13:35:00,106.35,106.47,106.28,106.29,7995.0,95.8246,95.9328,95.7616,95.7706,7995.0
2016-02-12 13:40:00,106.25,106.28,106.17,106.26,1610.0,95.7345,95.7616,95.6624,95.7435,1610.0
2016-02-12 13:45:00,106.3,106.37,106.23,106.29,3735.0,95.7796,95.8426,95.7165,95.7706,3735.0
2016-02-12 13:50:00,106.29,106.29,106.12,106.19,3583.0,95.7706,95.7706,95.6174,95.6805,3583.0
2016-02-12 13:55:00,106.18,106.21,105.98,105.98,10401.0,95.6715,95.6985,95.4912,95.4912,10401.0
2016-02-12 14:00:00,105.95,105.99,105.9,105.98,5623.0,95.4642,95.5003,95.4192,95.4912,5623.0
2016-02-12 14:05:00,105.96,106.11,105.93,106.07,16947.0,95.4732,95.6084,95.4462,95.5723,16947.0
2016-02-12 14:10:00,106.06,106.2,106.03,106.16,5847.0,95.5633,95.6895,95.5363,95.6534,5847.0
2016-02-12 14:15:00,106.15,106.32,106.13,106.16,6722.0,95.6444,95.7976,95.6264,95.6534,6722.0
2016-02-12 14:20:00,106.15,106.2,106.15,106.16,4900.0,95.6444,95.6895,95.6444,95.6534,4900.0
2016-02-12 14:25:00,106.15,106.4,106.14,106.37,5800.0,95.6444,95.8697,95.6354,95.8426,5800.0
2016-02-12 14:30:00,106.34,106.4,106.18,106.22,13475.0,95.8156,95.8697,95.6715,95.7075,13475.0
2016-02-12 14:35:00,106.22,106.25,106.11,106.16,4517.0,95.7075,95.7345,95.6084,95.6534,4517.0
2016-02-12 14:40:00,106.15,106.26,106.08,106.26,5316.0,95.6444,95.7435,95.5814,95.7435,5316.0
2016-02-12 14:45:00,106.3,106.33,106.23,106.27,6927.0,95.7796,95.8066,95.7165,95.7525,6927.0
2016-02-12 14:50:00,106.28,106.37,106.27,106.3,8941.0,95.7616,95.8426,95.7525,95.7796,8941.0
2016-02-12 14:55:00,106.28,106.38,106.16,106.21,9714.0,95.7616,95.8517,95.6534,95.6985,9714.0
2016-02-12 15:00:00,106.19,106.23,105.98,106.15,15406.0,95.6805,95.7165,95.4912,95.6444,15406.0
2016-02-12 15:05:00,106.14,106.34,106.14,106.28,9778.0,95.6354,95.8156,95.6354,95.7616,9778.0
2016-02-12 15:10:00,106.25,106.31,106.19,106.22,14206.0,95.7345,95.7886,95.6805,95.7075,14206.0
2016-02-12 15:15:00,106.23,106.49,106.23,106.49,12799.0,95.7165,95.9508,95.7165,95.9508,12799.0
2016-02-12 15:20:00,106.47,106.52,106.36,106.36,12205.0,95.9328,95.9778,95.8336,95.8336,12205.0
2016-02-12 15:25:00,106.37,106.42,106.19,106.38,21651.0,95.8426,95.8877,95.6805,95.8517,21651.0
2016-02-12 15:30:00,106.42,106.42,106.12,106.12,16923.0,95.8877,95.8877,95.6174,95.6174,16923.0
2016-02-12 15:35:00,106.14,106.24,106.12,106.13,18135.0,95.6354,95.7255,95.6174,95.6264,18135.0
2016-02-12 15:40:00,106.12,106.37,106.12,106.34,27653.0,95.6174,95.8426,95.6174,95.8156,27653.0
2016-02-12 15:45:00,106.38,106.65,106.38,106.55,43760.0,95.8517,96.0949,95.8517,96.0048,43760.0
2016-02-12 15:50:00,106.57,106.64,106.5,106.61,38428.0,96.0229,96.0859,95.9598,96.0589,38428.0
2016-02-12 15:55:00,106.61,106.72,106.54,106.62,77607.0,96.0589,96.158,95.9958,96.0679,77607.0
2016-02-16 09:30:00,108.23,108.43,107.08,107.73,24600.0,97.5186,97.6988,96.4824,97.0681,24600.0
2016-02-16 09:35:00,107.64,108.17,107.32,107.33,13526.0,96.987,97.4645,96.6986,96.7076,13526.0
2016-02-16 09:40:00,107.34,107.91,107.34,107.43,3796.0,96.7166,97.2302,96.7166,96.7977,3796.0
2016-02-16 09:45:00,107.43,107.53,107.15,107.15,7631.0,96.7977,96.8878,96.5455,96.5455,7631.0
2016-02-16 09:50:00,107.12,107.33,106.9,107.05,15945.0,96.5184,96.7076,96.3202,96.4554,15945.0
2016-02-16 09:55:00,107.05,107.11,106.8,107.03,16270.0,96.4554,96.5094,96.2301,96.4373,16270.0
2016-02-16 10:00:00,107.0,107.02,106.57,106.58,7137.0,96.4103,96.4283,96.0229,96.0319,7137.0
2016-02-16 10:05:00,106.53,106.65,106.41,106.53,20056.0,95.9868,96.0949,95.8787,95.9868,20056.0
2016-02-16 10:10:00,106.5,106.87,106.37,106.78,6310.0,95.9598,96.2932,95.8426,96.2121,6310.0
2016-02-16 10:15:00,106.77,106.89,106.66,106.72,6220.0,96.2031,96.3112,96.1039,96.158,6220.0
2016-02-16 10:20:00,106.63,107.13,106.62,107.04,5230.0,96.0769,96.5274,96.0679,96.4463,5230.0
2016-02-16 10:25:00,107.1,107.1,106.93,106.94,5240.0,96.5004,96.5004,96.3472,96.3562,5240.0
2016-02-16 10:30:00,106.97,107.08,106.88,107.07,5782.0,96.3833,96.4824,96.3022,96.4734,5782.0
2016-02-16 10:35:00,107.07,107.38,107.07,107.27,17486.0,96.4734,96.7527,96.4734,96.6536,17486.0
2016-02-16 10:40:00,107.36,107.55,107.3,107.39,6175.0,96.7347,96.9059,96.6806,96.7617,6175.0
2016-02-16 10:45:00,107.4,107.55,107.4,107.54,8044.0,96.7707,96.9059,96.7707,96.8969,8044.0
2016-02-16 10:50:00,107.55,107.57,107.23,107.23,6529.0,96.9059,96.9239,96.6175,96.6175,6529.0
2016-02-16 10:55:00,107.25,107.31,107.22,107.31,4005.0,96.6356,96.6896,96.6085,96.6896,4005.0
2016-02-16 11:00:00,107.32,107.43,107.12,107.18,19404.0,96.6986,96.7977,96.5184,96.5725,19404.0
2016-02-16 11:05:00,107.15,107.15,106.9,107.04,6290.0,96.5455,96.5455,96.3202,96.4463,6290.0
2016-02-16 11:10:00,107.0,107.15,106.92,107.05,5829.0,96.4103,96.5455,96.3382,96.4554,5829.0
2016-02-16 11:15:00,107.07,107.13,106.88,107.08,9800.0,96.4734,96.5274,96.3022,96.4824,9800.0
2016-02-16 11:20:00,107.06,107.2,107.01,107.04,7440.0,96.4644,96.5905,96.4193,96.4463,7440.0
2016-02-16 11:25:00,107.05,107.2,107.03,107.2,6603.0,96.4554,96.5905,96.4373,96.5905,6603.0
2016-02-16 11:30:00,107.18,107.52,107.1,107.5,7527.0,96.5725,96.8788,96.5004,96.8608,7527.0
2016-02-16 11:35:00,107.47,107.69,107.47,107.66,10424.0,96.8338,97.032,96.8338,97.005,10424.0
2016-02-16 11:40:00,107.65,107.65,107.36,107.43,7156.0,96.996,96.996,96.7347,96.7977,7156.0
2016-02-16 11:45:00,107.42,107.5,107.41,107.49,4601.0,96.7887,96.8608,96.7797,96.8518,4601.0
2016-02-16 11:50:00,107.46,107.59,107.4,107.56,6666.0,96.8248,96.9419,96.7707,96.9149,6666.0
2016-02-16 11:55:00,107.57,107.99,107.55,107.87,11675.0,96.9239,97.3023,96.9059,97.1942,11675.0
2016-02-16 12:00:00,107.88,108.15,107.75,107.75,14088.0,97.2032,97.4465,97.0861,97.0861,14088.0
2016-02-16 12:05:00,107.84,107.86,107.72,107.73,3715.0,97.1672,97.1852,97.059,97.0681,3715.0
2016-02-16 12:10:00,107.76,107.77,107.68,107.69,2200.0,97.0951,97.1041,97.023,97.032,2200.0
2016-02-16 12:15:00,107.72,107.82,107.69,107.8,5975.0,97.059,97.1491,97.032,97.1311,5975.0
2016-02-16 12:20:00,107.76,107.89,107.73,107.83,11136.0,97.0951,97.2122,97.0681,97.1582,11136.0
2016-02-16 12:25:00,107.84,108.13,107.84,108.12,6500.0,97.1672,97.4285,97.1672,97.4195,6500.0
2016-02-16 12:30:00,108.12,108.25,108.04,108.08,14585.0,97.4195,97.5366,97.3474,97.3834,14585.0
2016-02-16 12:35:00,108.16,108.23,108.15,108.19,6548.0,97.4555,97.5186,97.4465,97.4825,6548.0
2016-02-16 12:40:00,108.2,108.24,108.11,108.12,6297.0,97.4915,97.5276,97.4104,97.4195,6297.0
2016-02-16 12:45:00,108.11,108.29,108.11,108.23,6193.0,97.4104,97.5726,97.4104,97.5186,6193.0
2016-02-16 12:50:00,108.2,108.4,108.12,108.4,5267.0,97.4915,97.6717,97.4195,97.6717,5267.0
2016-02-16 12:55:00,108.45,108.52,108.39,108.47,3561.0,97.7168,97.7799,97.6627,97.7348,3561.0
2016-02-16 13:00:00,108.42,108.47,108.32,108.4,5360.0,97.6898,97.7348,97.5997,97.6717,5360.0
2016-02-16 13:05:00,108.4,108.49,108.36,108.44,5018.0,97.6717,97.7528,97.6357,97.7078,5018.0
2016-02-16 13:10:00,108.45,108.54,108.38,108.38,4161.0,97.7168,97.7979,97.6537,97.6537,4161.0
2016-02-16 13:15:00,108.43,108.58,108.4,108.53,5265.0,97.6988,97.8339,97.6717,97.7889,5265.0
2016-02-16 13:20:00,108.52,108.62,108.47,108.61,4534.0,97.7799,97.87,97.7348,97.861,4534.0
2016-02-16 13:25:00,108.62,108.67,108.5,108.58,4086.0,97.87,97.915,97.7618,97.8339,4086.0
2016-02-16 13:30:00,108.57,108.58,108.48,108.55,7273.0,97.8249,97.8339,97.7438,97.8069,7273.0
2016-02-16 13:35:00,108.55,108.59,108.46,108.46,8136.0,97.8069,97.8429,97.7258,97.7258,8136.0
2016-02-16 13:40:00,108.47,108.49,108.38,108.43,4993.0,97.7348,97.7528,97.6537,97.6988,4993.0
2016-02-16 13:45:00,108.46,108.5,108.41,108.5,6168.0,97.7258,97.7618,97.6808,97.7618,6168.0
2016-02-16 13:50:00,108.48,108.58,108.46,108.56,4473.0,97.7438,97.8339,97.7258,97.8159,4473.0
2016-02-16 13:55:00,108.58,108.65,108.56,108.6,4661.0,97.8339,97.897,97.8159,97.8519,4661.0
2016-02-16 14:00:00,108.57,108.62,108.52,108.54,6300.0,97.8249,97.87,97.7799,97.7979,6300.0
2016-02-16 14:05:00,108.55,108.67,108.51,108.58,19903.0,97.8069,97.915,97.7709,97.8339,19903.0
2016-02-16 14:10:00,108.56,108.71,108.56,108.64,5605.0,97.8159,97.9511,97.8159,97.888,5605.0
2016-02-16 14:15:00,108.63,108.78,108.62,108.73,7640.0,97.879,98.0141,97.87,97.9691,7640.0
2016-02-16 14:20:00,108.73,108.81,108.68,108.73,5920.0,97.9691,98.0412,97.924,97.9691,5920.0
2016-02-16 14:25:00,108.75,108.78,108.63,108.76,7313.0,97.9871,98.0141,97.879,97.9961,7313.0
2016-02-16 14:30:00,108.76,108.8,108.66,108.66,5531.0,97.9961,98.0322,97.906,97.906,5531.0
2016-02-16 14:35:00,108.69,108.74,108.59,108.63,6210.0,97.933,97.9781,97.8429,97.879,6210.0
2016-02-16 14:40:00,108.62,108.71,108.62,108.66,5773.0,97.87,97.9511,97.87,97.906,5773.0
2016-02-16 14:45:00,108.65,108.7,108.58,108.59,7745.0,97.897,97.9421,97.8339,97.8429,7745.0
2016-02-16 14:50:00,108.58,108.59,108.51,108.57,5870.0,97.8339,97.8429,97.7709,97.8249,5870.0
2016-02-16 14:55:00,108.57,108.61,108.54,108.6,5965.0,97.8249,97.861,97.7979,97.8519,5965.0
2016-02-16 15:00:00,108.62,108.71,108.61,108.68,12665.0,97.87,97.9511,97.861,97.924,12665.0
2016-02-16 15:05:00,108.65,108.67,108.5,108.54,11154.0,97.897,97.915,97.7618,97.7979,11154.0
2016-02-16 15:10:00,108.56,108.61,108.45,108.49,8330.0,97.8159,97.861,97.7168,97.7528,8330.0
2016-02-16 15:15:00,108.55,108.76,108.55,108.76,9172.0,97.8069,97.9961,97.8069,97.9961,9172.0
2016-02-16 15:20:00,108.76,108.8,108.72,108.75,12191.0,97.9961,98.0322,97.9601,97.9871,12191.0
2016-02-16 15:25:00,108.75,108.88,108.75,108.83,18807.0,97.9871,98.1042,97.9871,98.0592,18807.0
2016-02-16 15:30:00,108.84,108.85,108.67,108.74,10775.0,98.0682,98.0772,97.915,97.9781,10775.0
2016-02-16 15:35:00,108.75,108.77,108.61,108.63,13165.0,97.9871,98.0051,97.861,97.879,13165.0
2016-02-16 15:40:00,108.63,108.71,108.59,108.69,15406.0,97.879,97.9511,97.8429,97.933,15406.0
2016-02-16 15:45:00,108.68,108.68,108.4,108.52,23732.0,97.924,97.924,97.6717,97.7799,23732.0
2016-02-16 15:50:00,108.52,108.68,108.5,108.68,19588.0,97.7799,97.924,97.7618,97.924,19588.0
2016-02-16 15:55:00,108.65,108.73,108.59,108.67,58104.0,97.897,97.9691,97.8429,97.915,58104.0
2016-02-17 09:30:00,110.0,110.0,109.56,109.69,27214.0,99.1134,99.1134,98.7169,98.8341,27214.0
2016-02-17 09:35:00,109.73,109.92,109.68,109.85,8707.0,98.8701,99.0413,98.8251,98.9782,8707.0
2016-02-17 09:40:00,109.72,110.12,109.71,109.98,32799.0,98.8611,99.2215,98.8521,99.0954,32799.0
2016-02-17 09:45:00,109.95,110.09,109.88,109.98,11029.0,99.0683,99.1945,99.0053,99.0954,11029.0
2016-02-17 09:50:00,110.03,110.05,109.71,109.75,11020.0,99.1404,99.1584,98.8521,98.8881,11020.0
2016-02-17 09:55:00,109.82,109.95,109.73,109.77,5418.0,98.9512,99.0683,98.8701,98.9062,5418.0
2016-02-17 10:00:00,109.72,110.02,109.7,109.93,14847.0,98.8611,99.1314,98.8431,99.0503,14847.0
2016-02-17 10:05:00,109.93,110.09,109.82,110.04,15759.0,99.0503,99.1945,98.9512,99.1494,15759.0
2016-02-17 10:10:00,109.99,110.2,109.94,109.94,15878.0,99.1044,99.2936,99.0593,99.0593,15878.0
2016-02-17 10:15:00,109.96,110.02,109.85,110.02,10883.0,99.0774,99.1314,98.9782,99.1314,10883.0
2016-02-17 10:20:00,110.02,110.14,109.98,110.02,11395.0,99.1314,99.2395,99.0954,99.1314,11395.0
2016-02-17 10:25:00,109.98,110.15,109.89,110.15,11170.0,99.0954,99.2485,99.0143,99.2485,11170.0
2016-02-17 10:30:00,110.17,110.2,109.92,110.03,14678.0,99.2666,99.2936,99.0413,99.1404,14678.0
2016-02-17 10:35:00,109.99,110.12,109.96,110.01,12693.0,99.1044,99.2215,99.0774,99.1224,12693.0
2016-02-17 10:40:00,110.02,110.05,109.88,109.96,14296.0,99.1314,99.1584,99.0053,99.0774,14296.0
2016-02-17 10:45:00,109.96,110.01,109.78,109.82,15909.0,99.0774,99.1224,98.9152,98.9512,15909.0
2016-02-17 10:50:00,109.88,109.89,109.77,109.84,7731.0,99.0053,99.0143,98.9062,98.9692,7731.0
2016-02-17 10:55:00,109.85,110.11,109.85,109.97,15330.0,98.9782,99.2125,98.9782,99.0864,15330.0
2016-02-17 11:00:00,109.93,110.15,109.89,110.1,24505.0,99.0503,99.2485,99.0143,99.2035,24505.0
2016-02-17 11:05:00,110.11,110.16,110.04,110.1,21463.0,99.2125,99.2576,99.1494,99.2035,21463.0
2016-02-17 11:10:00,110.09,110.11,109.89,109.91,8386.0,99.1945,99.2125,99.0143,99.0323,8386.0
2016-02-17 11:15:00,109.9,110.04,109.79,109.94,16144.0,99.0233,99.1494,98.9242,99.0593,16144.0
2016-02-17 11:20:00,110.01,110.09,109.89,110.07,12432.0,99.1224,99.1945,99.0143,99.1765,12432.0
2016-02-17 11:25:00,110.08,110.21,110.07,110.15,10483.0,99.1855,99.3026,99.1765,99.2485,10483.0
2016-02-17 11:30:00,110.14,110.35,110.1,110.33,11377.0,99.2395,99.4288,99.2035,99.4107,11377.0
2016-02-17 11:35:00,110.36,110.38,110.18,110.22,13573.0,99.4378,99.4558,99.2756,99.3116,13573.0
2016-02-17 11:40:00,110.2,110.29,110.04,110.04,20274.0,99.2936,99.3747,99.1494,99.1494,20274.0
2016-02-17 11:45:00,110.03,110.13,109.99,110.08,11800.0,99.1404,99.2305,99.1044,99.1855,11800.0
2016-02-17 11:50:00,110.09,110.26,110.09,110.2,6447.0,99.1945,99.3477,99.1945,99.2936,6447.0
2016-02-17 11:55:00,110.22,110.25,110.07,110.16,12130.0,99.3116,99.3386,99.1765,99.2576,12130.0
2016-02-17 12:00:00,110.13,110.21,110.06,110.1,8979.0,99.2305,99.3026,99.1675,99.2035,8979.0
2016-02-17 12:05:00,110.11,110.15,110.03,110.12,6451.0,99.2125,99.2485,99.1404,99.2215,6451.0
2016-02-17 12:10:00,110.1,110.26,110.1,110.25,10937.0,99.2035,99.3477,99.2035,99.3386,10937.0
2016-02-17 12:15:00,110.2,110.31,110.19,110.3,3855.0,99.2936,99.3927,99.2846,99.3837,3855.0
2016-02-17 12:20:00,110.31,110.39,110.17,110.26,29706.0,99.3927,99.4648,99.2666,99.3477,29706.0
2016-02-17 12:25:00,110.29,110.41,110.23,110.26,12136.0,99.3747,99.4828,99.3206,99.3477,12136.0
2016-02-17 12:30:00,110.28,110.41,110.27,110.34,7145.0,99.3657,99.4828,99.3567,99.4197,7145.0
2016-02-17 12:35:00,110.39,110.51,110.38,110.41,4871.0,99.4648,99.5729,99.4558,99.4828,4871.0
2016-02-17 12:40:00,110.37,110.44,110.25,110.25,4200.0,99.4468,99.5098,99.3386,99.3386,4200.0
2016-02-17 12:45:00,110.26,110.31,110.15,110.21,4572.0,99.3477,99.3927,99.2485,99.3026,4572.0
2016-02-17 12:50:00,110.16,110.18,110.12,110.17,6786.0,99.2576,99.2756,99.2215,99.2666,6786.0
2016-02-17 12:55:00,110.15,110.16,110.04,110.08,7000.0,99.2485,99.2576,99.1494,99.1855,7000.0
2016-02-17 13:00:00,110.06,110.18,110.06,110.1,4814.0,99.1675,99.2756,99.1675,99.2035,4814.0
2016-02-17 13:05:00,110.11,110.22,110.11,110.22,8567.0,99.2125,99.3116,99.2125,99.3116,8567.0
2016-02-17 13:10:00,110.24,110.27,110.18,110.27,9047.0,99.3296,99.3567,99.2756,99.3567,9047.0
2016-02-17 13:15:00,110.24,110.36,110.2,110.36,4619.0,99.3296,99.4378,99.2936,99.4378,4619.0
2016-02-17 13:20:00,110.34,110.35,110.25,110.32,7751.0,99.4197,99.4288,99.3386,99.4017,7751.0
2016-02-17 13:25:00,110.31,110.38,110.23,110.38,6255.0,99.3927,99.4558,99.3206,99.4558,6255.0
2016-02-17 13:30:00,110.33,110.33,110.2,110.22,8958.0,99.4107,99.4107,99.2936,99.3116,8958.0
2016-02-17 13:35:00,110.2,110.2,110.0,110.01,6040.0,99.2936,99.2936,99.1134,99.1224,6040.0
2016-02-17 13:40:00,110.04,110.18,110.02,110.11,11101.0,99.1494,99.2756,99.1314,99.2125,11101.0
2016-02-17 13:45:00,110.06,110.09,110.01,110.09,9349.0,99.1675,99.1945,99.1224,99.1945,9349.0
2016-02-17 13:50:00,110.05,110.1,110.03,110.05,3302.0,99.1584,99.2035,99.1404,99.1584,3302.0
2016-02-17 13:55:00,110.03,110.09,109.98,109.98,7568.0,99.1404,99.1945,99.0954,99.0954,7568.0
2016-02-17 14:00:00,109.98,110.08,109.91,110.08,18445.0,99.0954,99.1855,99.0323,99.1855,18445.0
2016-02-17 14:05:00,110.09,110.4,110.0,110.34,8021.0,99.1945,99.4738,99.1134,99.4197,8021.0
2016-02-17 14:10:00,110.35,110.35,110.24,110.32,3604.0,99.4288,99.4288,99.3296,99.4017,3604.0
2016-02-17 14:15:00,110.31,110.56,110.26,110.48,11565.0,99.3927,99.618,99.3477,99.5459,11565.0
2016-02-17 14:20:00,110.48,110.55,110.42,110.45,8299.0,99.5459,99.609,99.4918,99.5189,8299.0
2016-02-17 14:25:00,110.44,110.44,110.32,110.32,9954.0,99.5098,99.5098,99.4017,99.4017,9954.0
2016-02-17 14:30:00,110.29,110.36,110.22,110.25,11500.0,99.3747,99.4378,99.3116,99.3386,11500.0
2016-02-17 14:35:00,110.24,110.3,110.21,110.21,6289.0,99.3296,99.3837,99.3026,99.3026,6289.0
2016-02-17 14:40:00,110.2,110.34,110.16,110.34,8301.0,99.2936,99.4197,99.2576,99.4197,8301.0
2016-02-17 14:45:00,110.38,110.38,110.27,110.29,4568.0,99.4558,99.4558,99.3567,99.3747,4568.0
2016-02-17 14:50:00,110.29,110.29,110.19,110.2,5299.0,99.3747,99.3747,99.2846,99.2936,5299.0
2016-02-17 14:55:00,110.19,110.19,110.08,110.16,8148.0,99.2846,99.2846,99.1855,99.2576,8148.0
2016-02-17 15:00:00,110.16,110.2,110.06,110.12,8958.0,99.2576,99.2936,99.1675,99.2215,8958.0
2016-02-17 15:05:00,110.16,110.26,110.14,110.19,13373.0,99.2576,99.3477,99.2395,99.2846,13373.0
2016-02-17 15:10:00,110.19,110.27,110.15,110.26,13373.0,99.2846,99.3567,99.2485,99.3477,13373.0
2016-02-17 15:15:00,110.24,110.34,110.24,110.29,14131.0,99.3296,99.4197,99.3296,99.3747,14131.0
2016-02-17 15:20:00,110.28,110.31,110.06,110.06,12841.0,99.3657,99.3927,99.1675,99.1675,12841.0
2016-02-17 15:25:00,110.02,110.1,110.01,110.04,21038.0,99.1314,99.2035,99.1224,99.1494,21038.0
2016-02-17 15:30:00,110.06,110.1,109.92,109.97,19463.0,99.1675,99.2035,99.0413,99.0864,19463.0
2016-02-17 15:35:00,109.95,110.02,109.85,110.02,37523.0,99.0683,99.1314,98.9782,99.1314,37523.0
2016-02-17 15:40:00,110.01,110.02,109.96,109.99,26701.0,99.1224,99.1314,99.0774,99.1044,26701.0
2016-02-17 15:45:00,110.03,110.1,109.96,109.98,37346.0,99.1404,99.2035,99.0774,99.0954,37346.0
2016-02-17 15:50:00,109.99,110.01,109.9,109.93,28044.0,99.1044,99.1224,99.0233,99.0503,28044.0
2016-02-17 15:55:00,109.95,110.0,109.9,109.95,68550.0,99.0683,99.1134,99.0233,99.0683,68550.0
2016-02-18 09:30:00,109.73,110.0,109.6,109.87,35825.0,98.8701,99.1134,98.753,98.9963,35825.0
2016-02-18 09:35:00,109.88,109.88,109.57,109.57,11326.0,99.0053,99.0053,98.7259,98.7259,11326.0
2016-02-18 09:40:00,109.48,109.73,109.47,109.48,6060.0,98.6449,98.8701,98.6358,98.6449,6060.0
2016-02-18 09:45:00,109.45,109.78,109.42,109.73,14687.0,98.6178,98.9152,98.5908,98.8701,14687.0
2016-02-18 09:50:00,109.73,109.82,109.65,109.72,7432.0,98.8701,98.9512,98.798,98.8611,7432.0
2016-02-18 09:55:00,109.69,109.75,109.5,109.56,3734.0,98.8341,98.8881,98.6629,98.7169,3734.0
2016-02-18 10:00:00,109.52,109.64,109.2,109.61,21458.0,98.6809,98.789,98.3926,98.762,21458.0
2016-02-18 10:05:00,109.63,109.63,109.22,109.22,9134.0,98.78,98.78,98.4106,98.4106,9134.0
2016-02-18 10:10:00,109.13,109.19,109.04,109.14,8540.0,98.3295,98.3836,98.2484,98.3385,8540.0
2016-02-18 10:15:00,109.15,109.26,109.12,109.26,7353.0,98.3475,98.4466,98.3205,98.4466,7353.0
2016-02-18 10:20:00,109.27,109.39,109.15,109.23,5716.0,98.4556,98.5638,98.3475,98.4196,5716.0
2016-02-18 10:25:00,109.26,109.29,109.17,109.25,7888.0,98.4466,98.4737,98.3655,98.4376,7888.0
2016-02-18 10:30:00,109.29,109.34,109.17,109.29,6232.0,98.4737,98.5187,98.3655,98.4737,6232.0
2016-02-18 10:35:00,109.35,109.36,109.12,109.35,7407.0,98.5277,98.5367,98.3205,98.5277,7407.0
2016-02-18 10:40:00,109.3,109.44,109.26,109.43,7271.0,98.4827,98.6088,98.4466,98.5998,7271.0
2016-02-18 10:45:00,109.41,109.45,109.18,109.19,5283.0,98.5818,98.6178,98.3745,98.3836,5283.0
2016-02-18 10:50:00,109.21,109.28,109.13,109.16,8249.0,98.4016,98.4646,98.3295,98.3565,8249.0
2016-02-18 10:55:00,109.15,109.32,109.06,109.07,6021.0,98.3475,98.5007,98.2664,98.2754,6021.0
2016-02-18 11:00:00,109.0,109.04,108.81,108.9,12023.0,98.2124,98.2484,98.0412,98.1223,12023.0
2016-02-18 11:05:00,108.95,109.08,108.74,108.74,3810.0,98.1673,98.2844,97.9781,97.9781,3810.0
2016-02-18 11:10:00,108.73,108.9,108.73,108.88,7035.0,97.9691,98.1223,97.9691,98.1042,7035.0
2016-02-18 11:15:00,108.9,109.08,108.85,108.93,20461.0,98.1223,98.2844,98.0772,98.1493,20461.0
2016-02-18 11:20:00,108.87,108.91,108.65,108.65,5264.0,98.0952,98.1313,97.897,97.897,5264.0
2016-02-18 11:25:00,108.68,108.86,108.6,108.81,11859.0,97.924,98.0862,97.8519,98.0412,11859.0
2016-02-18 11:30:00,108.81,108.84,108.68,108.75,6626.0,98.0412,98.0682,97.924,97.9871,6626.0
2016-02-18 11:35:00,108.63,108.76,108.6,108.63,6114.0,97.879,97.9961,97.8519,97.879,6114.0
2016-02-18 11:40:00,108.7,108.75,108.62,108.68,6592.0,97.9421,97.9871,97.87,97.924,6592.0
2016-02-18 11:45:00,108.67,108.74,108.64,108.72,2600.0,97.915,97.9781,97.888,97.9601,2600.0
2016-02-18 11:50:00,108.69,108.75,108.61,108.68,8070.0,97.933,97.9871,97.861,97.924,8070.0
2016-02-18 11:55:00,108.65,108.89,108.6,108.87,5641.0,97.897,98.1132,97.8519,98.0952,5641.0
2016-02-18 12:00:00,108.92,108.92,108.78,108.8,5700.0,98.1403,98.1403,98.0141,98.0322,5700.0
2016-02-18 12:05:00,108.79,108.87,108.73,108.73,6752.0,98.0231,98.0952,97.9691,97.9691,6752.0
2016-02-18 12:10:00,108.74,108.78,108.63,108.66,4300.0,97.9781,98.0141,97.879,97.906,4300.0
2016-02-18 12:15:00,108.68,108.7,108.6,108.69,4544.0,97.924,97.9421,97.8519,97.933,4544.0
2016-02-18 12:20:00,108.67,108.75,108.63,108.75,3339.0,97.915,97.9871,97.879,97.9871,3339.0
2016-02-18 12:25:00,108.74,108.75,108.63,108.68,7170.0,97.9781,97.9871,97.879,97.924,7170.0
2016-02-18 12:30:00,108.66,108.7,108.62,108.7,4205.0,97.906,97.9421,97.87,97.9421,4205.0
2016-02-18 12:35:00,108.69,108.75,108.69,108.73,2300.0,97.933,97.9871,97.933,97.9691,2300.0
2016-02-18 12:40:00,108.75,108.75,108.64,108.67,4490.0,97.9871,97.9871,97.888,97.915,4490.0
2016-02-18 12:45:00,108.67,108.7,108.6,108.65,2795.0,97.915,97.9421,97.8519,97.897,2795.0
2016-02-18 12:50:00,108.67,108.75,108.6,108.64,17458.0,97.915,97.9871,97.8519,97.888,17458.0
2016-02-18 12:55:00,108.65,108.67,108.54,108.6,8301.0,97.897,97.915,97.7979,97.8519,8301.0
2016-02-18 13:00:00,108.6,108.72,108.59,108.7,8314.0,97.8519,97.9601,97.8429,97.9421,8314.0
2016-02-18 13:05:00,108.68,108.69,108.56,108.6,5129.0,97.924,97.933,97.8159,97.8519,5129.0
2016-02-18 13:10:00,108.6,108.63,108.53,108.53,2636.0,97.8519,97.879,97.7889,97.7889,2636.0
2016-02-18 13:15:00,108.48,108.51,108.41,108.48,5992.0,97.7438,97.7709,97.6808,97.7438,5992.0
2016-02-18 13:20:00,108.47,108.47,108.41,108.42,3121.0,97.7348,97.7348,97.6808,97.6898,3121.0
2016-02-18 13:25:00,108.42,108.55,108.42,108.45,5401.0,97.6898,97.8069,97.6898,97.7168,5401.0
2016-02-18 13:30:00,108.49,108.49,108.43,108.46,4206.0,97.7528,97.7528,97.6988,97.7258,4206.0
2016-02-18 13:35:00,108.47,108.51,108.36,108.45,3123.0,97.7348,97.7709,97.6357,97.7168,3123.0
2016-02-18 13:40:00,108.47,108.48,108.4,108.4,5167.0,97.7348,97.7438,97.6717,97.6717,5167.0
2016-02-18 13:45:00,108.41,108.56,108.33,108.41,11811.0,97.6808,97.8159,97.6087,97.6808,11811.0
2016-02-18 13:50:00,108.38,108.54,108.34,108.52,8969.0,97.6537,97.7979,97.6177,97.7799,8969.0
2016-02-18 13:55:00,108.52,108.61,108.5,108.61,7392.0,97.7799,97.861,97.7618,97.861,7392.0
2016-02-18 14:00:00,108.58,108.8,108.58,108.72,10108.0,97.8339,98.0322,97.8339,97.9601,10108.0
2016-02-18 14:05:00,108.69,108.8,108.68,108.74,6265.0,97.933,98.0322,97.924,97.9781,6265.0
2016-02-18 14:10:00,108.74,108.94,108.72,108.88,17062.0,97.9781,98.1583,97.9601,98.1042,17062.0
2016-02-18 14:15:00,108.88,108.93,108.8,108.93,7802.0,98.1042,98.1493,98.0322,98.1493,7802.0
2016-02-18 14:20:00,108.92,108.96,108.83,108.85,12252.0,98.1403,98.1763,98.0592,98.0772,12252.0
2016-02-18 14:25:00,108.87,108.9,108.81,108.9,9486.0,98.0952,98.1223,98.0412,98.1223,9486.0
2016-02-18 14:30:00,108.92,109.03,108.9,109.03,5652.0,98.1403,98.2394,98.1223,98.2394,5652.0
2016-02-18 14:35:00,109.08,109.22,109.06,109.19,12263.0,98.2844,98.4106,98.2664,98.3836,12263.0
2016-02-18 14:40:00,109.2,109.2,109.02,109.02,6111.0,98.3926,98.3926,98.2304,98.2304,6111.0
2016-02-18 14:45:00,109.02,109.05,108.93,108.94,5082.0,98.2304,98.2574,98.1493,98.1583,5082.0
2016-02-18 14:50:00,108.96,109.06,108.92,109.06,6402.0,98.1763,98.2664,98.1403,98.2664,6402.0
2016-02-18 14:55:00,109.07,109.14,109.05,109.12,5786.0,98.2754,98.3385,98.2574,98.3205,5786.0
2016-02-18 15:00:00,109.11,109.15,109.01,109.03,8305.0,98.3115,98.3475,98.2214,98.2394,8305.0
2016-02-18 15:05:00,109.03,109.07,109.01,109.05,16938.0,98.2394,98.2754,98.2214,98.2574,16938.0
2016-02-18 15:10:00,109.06,109.09,108.88,108.89,7147.0,98.2664,98.2935,98.1042,98.1132,7147.0
2016-02-18 15:15:00,108.87,108.98,108.87,108.98,9802.0,98.0952,98.1943,98.0952,98.1943,9802.0
2016-02-18 15:20:00,108.99,109.01,108.9,108.98,8101.0,98.2034,98.2214,98.1223,98.1943,8101.0
2016-02-18 15:25:00,108.96,109.02,108.89,109.01,7897.0,98.1763,98.2304,98.1132,98.2214,7897.0
2016-02-18 15:30:00,108.99,109.04,108.87,108.93,10204.0,98.2034,98.2484,98.0952,98.1493,10204.0
2016-02-18 15:35:00,108.95,109.01,108.85,108.96,9822.0,98.1673,98.2214,98.0772,98.1763,9822.0
2016-02-18 15:40:00,108.96,108.97,108.74,108.8,19832.0,98.1763,98.1853,97.9781,98.0322,19832.0
2016-02-18 15:45:00,108.82,108.85,108.68,108.73,15009.0,98.0502,98.0772,97.924,97.9691,15009.0
2016-02-18 15:50:00,108.72,108.78,108.63,108.74,19777.0,97.9601,98.0141,97.879,97.9781,19777.0
2016-02-18 15:55:00,108.76,108.83,108.72,108.76,54766.0,97.9961,98.0592,97.9601,97.9961,54766.0
2016-02-19 09:30:00,108.3,108.33,107.3,107.89,96645.0,97.5816,97.6087,96.6806,97.2122,96645.0
2016-02-19 09:35:00,107.8,107.82,106.98,107.02,21775.0,97.1311,97.1491,96.3923,96.4283,21775.0
2016-02-19 09:40:00,107.01,107.32,107.0,107.28,15331.0,96.4193,96.6986,96.4103,96.6626,15331.0
2016-02-19 09:45:00,107.28,107.36,107.14,107.24,10450.0,96.6626,96.7347,96.5364,96.6265,10450.0
2016-02-19 09:50:00,107.26,107.46,107.22,107.41,11586.0,96.6446,96.8248,96.6085,96.7797,11586.0
2016-02-19 09:55:00,107.45,107.45,107.12,107.12,15371.0,96.8158,96.8158,96.5184,96.5184,15371.0
2016-02-19 10:00:00,107.11,107.11,106.77,106.89,24170.0,96.5094,96.5094,96.2031,96.3112,24170.0
2016-02-19 10:05:00,106.83,107.05,106.78,107.0,15853.0,96.2571,96.4554,96.2121,96.4103,15853.0
2016-02-19 10:10:00,107.02,107.11,106.95,107.03,19391.0,96.4283,96.5094,96.3652,96.4373,19391.0
2016-02-19 10:15:00,107.03,107.61,106.97,107.57,27691.0,96.4373,96.9599,96.3833,96.9239,27691.0
2016-02-19 10:20:00,107.6,107.8,107.58,107.58,11558.0,96.9509,97.1311,96.9329,96.9329,11558.0
2016-02-19 10:25:00,107.54,107.56,107.12,107.12,29308.0,96.8969,96.9149,96.5184,96.5184,29308.0
2016-02-19 10:30:00,107.17,107.69,107.07,107.66,16083.0,96.5635,97.032,96.4734,97.005,16083.0
2016-02-19 10:35:00,107.67,107.8,107.46,107.57,5592.0,97.014,97.1311,96.8248,96.9239,5592.0
2016-02-19 10:40:00,107.54,107.68,107.48,107.55,6505.0,96.8969,97.023,96.8428,96.9059,6505.0
2016-02-19 10:45:00,107.53,107.9,107.53,107.73,12965.0,96.8878,97.2212,96.8878,97.0681,12965.0
2016-02-19 10:50:00,107.77,107.87,107.62,107.62,8446.0,97.1041,97.1942,96.9689,96.9689,8446.0
2016-02-19 10:55:00,107.63,107.68,107.36,107.38,16099.0,96.9779,97.023,96.7347,96.7527,16099.0
2016-02-19 11:00:00,107.35,107.47,107.17,107.28,12774.0,96.7257,96.8338,96.5635,96.6626,12774.0
2016-02-19 11:05:00,107.23,107.4,107.17,107.34,18881.0,96.6175,96.7707,96.5635,96.7166,18881.0
2016-02-19 11:10:00,107.33,107.55,107.32,107.36,10169.0,96.7076,96.9059,96.6986,96.7347,10169.0
2016-02-19 11:15:00,107.37,107.5,107.29,107.46,13452.0,96.7437,96.8608,96.6716,96.8248,13452.0
2016-02-19 11:20:00,107.47,107.51,107.29,107.35,24178.0,96.8338,96.8698,96.6716,96.7257,24178.0
2016-02-19 11:25:00,107.41,107.58,107.3,107.52,16125.0,96.7797,96.9329,96.6806,96.8788,16125.0
2016-02-19 11:30:00,107.52,107.93,107.52,107.88,13795.0,96.8788,97.2483,96.8788,97.2032,13795.0
2016-02-19 11:35:00,107.88,107.88,107.63,107.69,7565.0,97.2032,97.2032,96.9779,97.032,7565.0
2016-02-19 11:40:00,107.69,107.83,107.62,107.76,10422.0,97.032,97.1582,96.9689,97.0951,10422.0
2016-02-19 11:45:00,107.75,107.75,107.46,107.47,12235.0,97.0861,97.0861,96.8248,96.8338,12235.0
2016-02-19 11:50:00,107.47,107.56,107.32,107.56,17463.0,96.8338,96.9149,96.6986,96.9149,17463.0
2016-02-19 11:55:00,107.53,107.65,107.42,107.54,9760.0,96.8878,96.996,96.7887,96.8969,9760.0
2016-02-19 12:00:00,107.58,107.73,107.53,107.63,9430.0,96.9329,97.0681,96.8878,96.9779,9430.0
2016-02-19 12:05:00,107.64,107.69,107.57,107.67,8092.0,96.987,97.032,96.9239,97.014,8092.0
2016-02-19 12:10:00,107.65,107.74,107.59,107.73,8451.0,96.996,97.0771,96.9419,97.0681,8451.0
2016-02-19 12:15:00,107.71,107.79,107.64,107.68,6749.0,97.05,97.1221,96.987,97.023,6749.0
2016-02-19 12:20:00,107.68,107.69,107.58,107.64,6300.0,97.023,97.032,96.9329,96.987,6300.0
2016-02-19 12:25:00,107.68,107.74,107.63,107.63,8173.0,97.023,97.0771,96.9779,96.9779,8173.0
2016-02-19 12:30:00,107.64,107.66,107.57,107.61,9288.0,96.987,97.005,96.9239,96.9599,9288.0
2016-02-19 12:35:00,107.61,107.7,107.59,107.68,11475.0,96.9599,97.041,96.9419,97.023,11475.0
2016-02-19 12:40:00,107.69,107.83,107.69,107.75,11178.0,97.032,97.1582,97.032,97.0861,11178.0
2016-02-19 12:45:00,107.76,107.76,107.64,107.74,12464.0,97.0951,97.0951,96.987,97.0771,12464.0
2016-02-19 12:50:00,107.74,107.82,107.71,107.75,6697.0,97.0771,97.1491,97.05,97.0861,6697.0
2016-02-19 12:55:00,107.69,107.69,107.59,107.61,9994.0,97.032,97.032,96.9419,96.9599,9994.0
2016-02-19 13:00:00,107.58,107.73,107.58,107.6,13225.0,96.9329,97.0681,96.9329,96.9509,13225.0
2016-02-19 13:05:00,107.65,107.65,107.42,107.44,6657.0,96.996,96.996,96.7887,96.8068,6657.0
2016-02-19 13:10:00,107.46,107.55,107.44,107.49,7124.0,96.8248,96.9059,96.8068,96.8518,7124.0
2016-02-19 13:15:00,107.51,107.65,107.51,107.62,9500.0,96.8698,96.996,96.8698,96.9689,9500.0
2016-02-19 13:20:00,107.63,107.66,107.58,107.61,9085.0,96.9779,97.005,96.9329,96.9599,9085.0
2016-02-19 13:25:00,107.63,107.82,107.63,107.75,17163.0,96.9779,97.1491,96.9779,97.0861,17163.0
2016-02-19 13:30:00,107.79,107.9,107.76,107.88,5410.0,97.1221,97.2212,97.0951,97.2032,5410.0
2016-02-19 13:35:00,107.91,107.99,107.87,107.92,11676.0,97.2302,97.3023,97.1942,97.2392,11676.0
2016-02-19 13:40:00,107.94,107.95,107.84,107.84,6527.0,97.2573,97.2663,97.1672,97.1672,6527.0
2016-02-19 13:45:00,107.85,107.86,107.76,107.78,22396.0,97.1762,97.1852,97.0951,97.1131,22396.0
2016-02-19 13:50:00,107.79,107.8,107.64,107.7,12719.0,97.1221,97.1311,96.987,97.041,12719.0
2016-02-19 13:55:00,107.71,107.74,107.64,107.68,10025.0,97.05,97.0771,96.987,97.023,10025.0
2016-02-19 14:00:00,107.68,107.71,107.64,107.67,16164.0,97.023,97.05,96.987,97.014,16164.0
2016-02-19 14:05:00,107.68,107.88,107.66,107.85,11648.0,97.023,97.2032,97.005,97.1762,11648.0
2016-02-19 14:10:00,107.88,107.94,107.85,107.94,11507.0,97.2032,97.2573,97.1762,97.2573,11507.0
2016-02-19 14:15:00,107.95,108.1,107.95,108.06,19875.0,97.2663,97.4014,97.2663,97.3654,19875.0
2016-02-19 14:20:00,108.06,108.19,108.05,108.18,18162.0,97.3654,97.4825,97.3564,97.4735,18162.0
2016-02-19 14:25:00,108.18,108.22,107.98,108.02,14851.0,97.4735,97.5096,97.2933,97.3294,14851.0
2016-02-19 14:30:00,108.02,108.02,107.86,107.88,6607.0,97.3294,97.3294,97.1852,97.2032,6607.0
2016-02-19 14:35:00,107.85,107.89,107.81,107.89,12228.0,97.1762,97.2122,97.1401,97.2122,12228.0
2016-02-19 14:40:00,107.87,107.89,107.85,107.87,9831.0,97.1942,97.2122,97.1762,97.1942,9831.0
2016-02-19 14:45:00,107.87,107.94,107.83,107.91,20624.0,97.1942,97.2573,97.1582,97.2302,20624.0
2016-02-19 14:50:00,107.91,107.93,107.8,107.82,11101.0,97.2302,97.2483,97.1311,97.1491,11101.0
2016-02-19 14:55:00,107.85,107.85,107.74,107.75,12947.0,97.1762,97.1762,97.0771,97.0861,12947.0
2016-02-19 15:00:00,107.78,107.81,107.75,107.81,32331.0,97.1131,97.1401,97.0861,97.1401,32331.0
2016-02-19 15:05:00,107.8,107.97,107.8,107.97,14265.0,97.1311,97.2843,97.1311,97.2843,14265.0
2016-02-19 15:10:00,107.97,108.0,107.93,107.98,21984.0,97.2843,97.3113,97.2483,97.2933,21984.0
2016-02-19 15:15:00,107.97,107.98,107.85,107.85,25187.0,97.2843,97.2933,97.1762,97.1762,25187.0
2016-02-19 15:20:00,107.86,108.0,107.85,107.9,12252.0,97.1852,97.3113,97.1762,97.2212,12252.0
2016-02-19 15:25:00,107.9,107.99,107.86,107.92,28849.0,97.2212,97.3023,97.1852,97.2392,28849.0
2016-02-19 15:30:00,107.91,107.95,107.83,107.84,20093.0,97.2302,97.2663,97.1582,97.1672,20093.0
2016-02-19 15:35:00,107.85,107.9,107.83,107.85,23312.0,97.1762,97.2212,97.1582,97.1762,23312.0
2016-02-19 15:40:00,107.86,107.89,107.82,107.86,35791.0,97.1852,97.2122,97.1491,97.1852,35791.0
2016-02-19 15:45:00,107.85,107.93,107.81,107.88,33134.0,97.1762,97.2483,97.1401,97.2032,33134.0
2016-02-19 15:50:00,107.88,107.95,107.76,107.76,55019.0,97.2032,97.2663,97.0951,97.0951,55019.0
2016-02-19 15:55:00,107.78,107.78,107.67,107.75,84765.0,97.1131,97.1131,97.014,97.0861,84765.0
2016-02-22 09:30:00,109.27,109.47,108.46,108.51,56636.0,98.4556,98.6358,97.7258,97.7709,56636.0
2016-02-22 09:35:00,108.64,109.07,108.52,109.04,36085.0,97.888,98.2754,97.7799,98.2484,36085.0
2016-02-22 09:40:00,109.04,109.05,108.45,108.64,39924.0,98.2484,98.2574,97.7168,97.888,39924.0
2016-02-22 09:45:00,108.64,108.79,108.54,108.77,24192.0,97.888,98.0231,97.7979,98.0051,24192.0
2016-02-22 09:50:00,108.87,108.93,107.92,107.94,41230.0,98.0952,98.1493,97.2392,97.2573,41230.0
2016-02-22 09:55:00,107.95,108.1,107.87,107.93,12819.0,97.2663,97.4014,97.1942,97.2483,12819.0
2016-02-22 10:00:00,107.87,108.18,107.87,108.15,47515.0,97.1942,97.4735,97.1942,97.4465,47515.0
2016-02-22 10:05:00,108.19,108.5,108.19,108.25,20152.0,97.4825,97.7618,97.4825,97.5366,20152.0
2016-02-22 10:10:00,108.24,108.48,108.23,108.46,12047.0,97.5276,97.7438,97.5186,97.7258,12047.0
2016-02-22 10:15:00,108.46,108.46,108.21,108.21,26701.0,97.7258,97.7258,97.5005,97.5005,26701.0
2016-02-22 10:20:00,108.26,108.26,108.01,108.06,17866.0,97.5456,97.5456,97.3203,97.3654,17866.0
2016-02-22 10:25:00,108.02,108.09,107.85,107.85,24419.0,97.3294,97.3924,97.1762,97.1762,24419.0
2016-02-22 10:30:00,107.89,107.89,107.56,107.71,45073.0,97.2122,97.2122,96.9149,97.05,45073.0
2016-02-22 10:35:00,107.72,108.0,107.58,107.9,15598.0,97.059,97.3113,96.9329,97.2212,15598.0
2016-02-22 10:40:00,107.88,108.0,107.83,107.99,21726.0,97.2032,97.3113,97.1582,97.3023,21726.0
2016-02-22 10:45:00,107.99,108.02,107.94,107.96,22996.0,97.3023,97.3294,97.2573,97.2753,22996.0
2016-02-22 10:50:00,107.99,108.06,107.8,107.84,30850.0,97.3023,97.3654,97.1311,97.1672,30850.0
2016-02-22 10:55:00,107.88,107.88,107.31,107.38,22630.0,97.2032,97.2032,96.6896,96.7527,22630.0
2016-02-22 11:00:00,107.37,107.37,107.08,107.25,27823.0,96.7437,96.7437,96.4824,96.6356,27823.0
2016-02-22 11:05:00,107.22,107.59,107.19,107.59,21554.0,96.6085,96.9419,96.5815,96.9419,21554.0
2016-02-22 11:10:00,107.62,107.71,107.48,107.48,17005.0,96.9689,97.05,96.8428,96.8428,17005.0
2016-02-22 11:15:00,107.47,107.5,107.19,107.28,13225.0,96.8338,96.8608,96.5815,96.6626,13225.0
2016-02-22 11:20:00,107.27,107.28,106.85,106.94,33817.0,96.6536,96.6626,96.2751,96.3562,33817.0
2016-02-22 11:25:00,106.93,107.35,106.93,107.35,25989.0,96.3472,96.7257,96.3472,96.7257,25989.0
2016-02-22 11:30:00,107.37,107.55,107.31,107.54,21295.0,96.7437,96.9059,96.6896,96.8969,21295.0
2016-02-22 11:35:00,107.59,107.7,107.36,107.45,22531.0,96.9419,97.041,96.7347,96.8158,22531.0
2016-02-22 11:40:00,107.45,107.5,107.38,107.38,14783.0,96.8158,96.8608,96.7527,96.7527,14783.0
2016-02-22 11:45:00,107.39,107.5,107.32,107.41,21840.0,96.7617,96.8608,96.6986,96.7797,21840.0
2016-02-22 11:50:00,107.42,107.56,107.37,107.42,28579.0,96.7887,96.9149,96.7437,96.7887,28579.0
2016-02-22 11:55:00,107.41,107.49,107.34,107.41,16317.0,96.7797,96.8518,96.7166,96.7797,16317.0
2016-02-22 12:00:00,107.41,107.79,107.27,107.7,27533.0,96.7797,97.1221,96.6536,97.041,27533.0
2016-02-22 12:05:00,107.72,107.91,107.69,107.73,15158.0,97.059,97.2302,97.032,97.0681,15158.0
2016-02-22 12:10:00,107.78,107.82,107.69,107.78,16221.0,97.1131,97.1491,97.032,97.1131,16221.0
2016-02-22 12:15:00,107.8,107.8,107.6,107.72,17564.0,97.1311,97.1311,96.9509,97.059,17564.0
2016-02-22 12:20:00,107.68,107.73,107.64,107.67,13977.0,97.023,97.0681,96.987,97.014,13977.0
2016-02-22 12:25:00,107.68,107.76,107.66,107.74,10255.0,97.023,97.0951,97.005,97.0771,10255.0
2016-02-22 12:30:00,107.72,107.81,107.71,107.77,15031.0,97.059,97.1401,97.05,97.1041,15031.0
2016-02-22 12:35:00,107.77,107.97,107.76,107.96,14529.0,97.1041,97.2843,97.0951,97.2753,14529.0
2016-02-22 12:40:00,107.95,107.95,107.86,107.86,9449.0,97.2663,97.2663,97.1852,97.1852,9449.0
2016-02-22 12:45:00,107.88,107.88,107.62,107.64,13785.0,97.2032,97.2032,96.9689,96.987,13785.0
2016-02-22 12:50:00,107.62,107.66,107.52,107.55,11215.0,96.9689,97.005,96.8788,96.9059,11215.0
2016-02-22 12:55:00,107.55,107.63,107.52,107.55,8362.0,96.9059,96.9779,96.8788,96.9059,8362.0
2016-02-22 13:00:00,107.57,107.82,107.57,107.82,9058.0,96.9239,97.1491,96.9239,97.1491,9058.0
2016-02-22 13:05:00,107.83,107.92,107.82,107.86,13399.0,97.1582,97.2392,97.1491,97.1852,13399.0
2016-02-22 13:10:00,107.87,107.91,107.85,107.86,6553.0,97.1942,97.2302,97.1762,97.1852,6553.0
2016-02-22 13:15:00,107.89,107.94,107.86,107.9,7601.0,97.2122,97.2573,97.1852,97.2212,7601.0
2016-02-22 13:20:00,107.89,107.96,107.89,107.93,6190.0,97.2122,97.2753,97.2122,97.2483,6190.0
2016-02-22 13:25:00,107.96,107.99,107.89,107.89,9810.0,97.2753,97.3023,97.2122,97.2122,9810.0
2016-02-22 13:30:00,107.89,107.96,107.89,107.93,16717.0,97.2122,97.2753,97.2122,97.2483,16717.0
2016-02-22 13:35:00,107.92,107.98,107.91,107.95,23431.0,97.2392,97.2933,97.2302,97.2663,23431.0
2016-02-22 13:40:00,107.96,108.1,107.94,108.08,24657.0,97.2753,97.4014,97.2573,97.3834,24657.0
2016-02-22 13:45:00,108.06,108.1,107.92,107.96,19992.0,97.3654,97.4014,97.2392,97.2753,19992.0
2016-02-22 13:50:00,107.98,107.99,107.85,107.88,14409.0,97.2933,97.3023,97.1762,97.2032,14409.0
2016-02-22 13:55:00,107.88,107.88,107.78,107.82,13846.0,97.2032,97.2032,97.1131,97.1491,13846.0
2016-02-22 14:00:00,107.82,107.91,107.82,107.84,10555.0,97.1491,97.2302,97.1491,97.1672,10555.0
2016-02-22 14:05:00,107.85,107.9,107.79,107.81,10728.0,97.1762,97.2212,97.1221,97.1401,10728.0
2016-02-22 14:10:00,107.84,107.94,107.79,107.94,8756.0,97.1672,97.2573,97.1221,97.2573,8756.0
2016-02-22 14:15:00,107.94,107.96,107.88,107.88,11139.0,97.2573,97.2753,97.2032,97.2032,11139.0
2016-02-22 14:20:00,107.91,107.94,107.85,107.87,13852.0,97.2302,97.2573,97.1762,97.1942,13852.0
2016-02-22 14:25:00,107.88,107.91,107.83,107.89,11035.0,97.2032,97.2302,97.1582,97.2122,11035.0
2016-02-22 14:30:00,107.88,107.88,107.75,107.81,14515.0,97.2032,97.2032,97.0861,97.1401,14515.0
2016-02-22 14:35:00,107.82,107.96,107.82,107.89,23649.0,97.1491,97.2753,97.1491,97.2122,23649.0
2016-02-22 14:40:00,107.9,107.91,107.85,107.88,9056.0,97.2212,97.2302,97.1762,97.2032,9056.0
2016-02-22 14:45:00,107.89,107.95,107.89,107.91,10924.0,97.2122,97.2663,97.2122,97.2302,10924.0
2016-02-22 14:50:00,107.91,107.92,107.84,107.86,19038.0,97.2302,97.2392,97.1672,97.1852,19038.0
2016-02-22 14:55:00,107.88,107.89,107.77,107.77,17794.0,97.2032,97.2122,97.1041,97.1041,17794.0
2016-02-22 15:00:00,107.78,107.8,107.65,107.7,22031.0,97.1131,97.1311,96.996,97.041,22031.0
2016-02-22 15:05:00,107.68,107.83,107.67,107.79,23636.0,97.023,97.1582,97.014,97.1221,23636.0
2016-02-22 15:10:00,107.79,107.93,107.76,107.92,20253.0,97.1221,97.2483,97.0951,97.2392,20253.0
2016-02-22 15:15:00,107.92,107.92,107.77,107.8,17112.0,97.2392,97.2392,97.1041,97.1311,17112.0
2016-02-22 15:20:00,107.79,107.84,107.71,107.72,48266.0,97.1221,97.1672,97.05,97.059,48266.0
2016-02-22 15:25:00,107.72,107.73,107.56,107.58,40943.0,97.059,97.0681,96.9149,96.9329,40943.0
2016-02-22 15:30:00,107.58,107.64,107.48,107.49,27685.0,96.9329,96.987,96.8428,96.8518,27685.0
2016-02-22 15:35:00,107.5,107.5,107.39,107.46,40450.0,96.8608,96.8608,96.7617,96.8248,40450.0
2016-02-22 15:40:00,107.46,107.54,107.43,107.5,60855.0,96.8248,96.8969,96.7977,96.8608,60855.0
2016-02-22 15:45:00,107.5,107.9,107.49,107.88,70900.0,96.8608,97.2212,96.8518,97.2032,70900.0
2016-02-22 15:50:00,107.9,107.92,107.84,107.88,78380.0,97.2212,97.2392,97.1672,97.2032,78380.0
2016-02-22 15:55:00,107.89,108.16,107.87,108.09,117004.0,97.2122,97.4555,97.1942,97.3924,117004.0
2016-02-23 09:30:00,103.62,103.62,102.0,102.8,137193.0,93.3648,93.3648,91.9051,92.626,137193.0
2016-02-23 09:35:00,102.78,104.12,102.57,103.24,241514.0,92.6079,93.8153,92.4187,93.0224,241514.0
2016-02-23 09:40:00,103.26,103.54,102.91,103.21,57704.0,93.0404,93.2927,92.7251,92.9954,57704.0
2016-02-23 09:45:00,103.21,103.68,103.11,103.48,88025.0,92.9954,93.4189,92.9053,93.2387,88025.0
2016-02-23 09:50:00,103.6,103.84,103.39,103.75,82888.0,93.3468,93.563,93.1576,93.4819,82888.0
2016-02-23 09:55:00,103.75,103.77,103.24,103.4,55347.0,93.4819,93.5,93.0224,93.1666,55347.0
2016-02-23 10:00:00,103.31,103.57,103.0,103.0,102095.0,93.0855,93.3198,92.8062,92.8062,102095.0
2016-02-23 10:05:00,102.99,103.18,102.84,103.04,43953.0,92.7972,92.9684,92.662,92.8422,43953.0
2016-02-23 10:10:00,103.02,103.07,102.6,102.83,27678.0,92.8242,92.8692,92.4458,92.653,27678.0
2016-02-23 10:15:00,102.82,103.02,102.51,102.63,35679.0,92.644,92.8242,92.3647,92.4728,35679.0
2016-02-23 10:20:00,102.52,102.74,102.22,102.33,24124.0,92.3737,92.5719,92.1034,92.2025,24124.0
2016-02-23 10:25:00,102.25,102.31,101.81,101.98,207074.0,92.1304,92.1845,91.7339,91.8871,207074.0
2016-02-23 10:30:00,102.0,102.25,101.83,102.19,63967.0,91.9051,92.1304,91.752,92.0763,63967.0
2016-02-23 10:35:00,102.19,102.72,102.14,102.52,40721.0,92.0763,92.5539,92.0313,92.3737,40721.0
2016-02-23 10:40:00,102.52,102.99,102.47,102.93,28764.0,92.3737,92.7972,92.3286,92.7431,28764.0
2016-02-23 10:45:00,102.92,103.09,102.72,102.72,73080.0,92.7341,92.8873,92.5539,92.5539,73080.0
2016-02-23 10:50:00,102.72,102.77,102.47,102.77,20555.0,92.5539,92.5989,92.3286,92.5989,20555.0
2016-02-23 10:55:00,102.75,102.81,102.55,102.64,26458.0,92.5809,92.635,92.4007,92.4818,26458.0
2016-02-23 11:00:00,102.66,102.66,101.96,101.96,36242.0,92.4998,92.4998,91.8691,91.8691,36242.0
2016-02-23 11:05:00,101.95,102.14,101.86,101.9,29522.0,91.8601,92.0313,91.779,91.815,29522.0
2016-02-23 11:10:00,101.9,101.93,101.61,101.78,24358.0,91.815,91.8421,91.5537,91.7069,24358.0
2016-02-23 11:15:00,101.8,101.86,101.53,101.61,49271.0,91.7249,91.779,91.4817,91.5537,49271.0
2016-02-23 11:20:00,101.6,101.83,100.99,100.99,439004.0,91.5447,91.752,90.9951,90.9951,439004.0
2016-02-23 11:25:00,101.04,101.38,100.99,101.09,99667.0,91.0402,91.3465,90.9951,91.0852,99667.0
2016-02-23 11:30:00,101.11,101.11,100.41,100.5,70425.0,91.1032,91.1032,90.4725,90.5536,70425.0
2016-02-23 11:35:00,100.52,101.24,100.42,101.12,59560.0,90.5716,91.2204,90.4815,91.1122,59560.0
2016-02-23 11:40:00,101.1,101.21,100.81,101.02,62924.0,91.0942,91.1933,90.8329,91.0221,62924.0
2016-02-23 11:45:00,101.04,101.04,100.47,100.56,137124.0,91.0402,91.0402,90.5266,90.6077,137124.0
2016-02-23 11:50:00,100.61,100.61,100.11,100.43,124095.0,90.6527,90.6527,90.2022,90.4905,124095.0
2016-02-23 11:55:00,100.38,100.87,100.2,100.87,39913.0,90.4455,90.887,90.2833,90.887,39913.0
2016-02-23 12:00:00,100.86,101.12,100.85,101.05,46305.0,90.878,91.1122,90.869,91.0492,46305.0
2016-02-23 12:05:00,101.08,101.11,100.69,100.93,41505.0,91.0762,91.1032,90.7248,90.941,41505.0
2016-02-23 12:10:00,100.93,100.93,100.67,100.81,39085.0,90.941,90.941,90.7068,90.8329,39085.0
2016-02-23 12:15:00,100.85,100.92,100.8,100.91,24994.0,90.869,90.932,90.8239,90.923,24994.0
2016-02-23 12:20:00,100.89,100.9,100.72,100.8,20722.0,90.905,90.914,90.7518,90.8239,20722.0
2016-02-23 12:25:00,100.78,101.11,100.74,101.06,50057.0,90.8059,91.1032,90.7698,91.0582,50057.0
2016-02-23 12:30:00,101.03,101.1,100.54,100.74,39199.0,91.0311,91.0942,90.5896,90.7698,39199.0
2016-02-23 12:35:00,100.78,100.84,100.39,100.67,44345.0,90.8059,90.8599,90.4545,90.7068,44345.0
2016-02-23 12:40:00,100.68,100.87,100.41,100.58,45752.0,90.7158,90.887,90.4725,90.6257,45752.0
2016-02-23 12:45:00,100.57,100.9,100.47,100.59,146080.0,90.6167,90.914,90.5266,90.6347,146080.0
2016-02-23 12:50:00,100.61,100.61,100.44,100.55,42889.0,90.6527,90.6527,90.4995,90.5987,42889.0
2016-02-23 12:55:00,100.55,100.56,100.45,100.53,92974.0,90.5987,90.6077,90.5085,90.5806,92974.0
2016-02-23 13:00:00,100.53,100.53,100.41,100.46,57214.0,90.5806,90.5806,90.4725,90.5176,57214.0
2016-02-23 13:05:00,100.45,101.52,100.37,101.31,80391.0,90.5085,91.4727,90.4365,91.2834,80391.0
2016-02-23 13:10:00,101.23,101.86,100.94,101.59,62247.0,91.2114,91.779,90.9501,91.5357,62247.0
2016-02-23 13:15:00,101.61,101.61,101.1,101.2,26223.0,91.5537,91.5537,91.0942,91.1843,26223.0
2016-02-23 13:20:00,101.17,101.42,100.92,100.98,42180.0,91.1573,91.3825,90.932,90.9861,42180.0
2016-02-23 13:25:00,100.98,101.25,100.96,101.21,62721.0,90.9861,91.2294,90.9681,91.1933,62721.0
2016-02-23 13:30:00,101.25,101.26,100.59,100.9,65680.0,91.2294,91.2384,90.6347,90.914,65680.0
2016-02-23 13:35:00,100.86,101.19,100.57,100.66,40208.0,90.878,91.1753,90.6167,90.6978,40208.0
2016-02-23 13:40:00,100.65,100.8,100.6,100.78,46755.0,90.6888,90.8239,90.6437,90.8059,46755.0
2016-02-23 13:45:00,100.78,100.85,100.62,100.7,56718.0,90.8059,90.869,90.6617,90.7338,56718.0
2016-02-23 13:50:00,100.71,100.84,100.57,100.69,39054.0,90.7428,90.8599,90.6167,90.7248,39054.0
2016-02-23 13:55:00,100.67,100.7,100.57,100.64,40268.0,90.7068,90.7338,90.6167,90.6797,40268.0
2016-02-23 14:00:00,100.64,100.64,100.38,100.46,42785.0,90.6797,90.6797,90.4455,90.5176,42785.0
2016-02-23 14:05:00,100.45,100.5,100.15,100.24,79473.0,90.5085,90.5536,90.2382,90.3193,79473.0
2016-02-23 14:10:00,100.26,100.27,100.15,100.2,32299.0,90.3374,90.3464,90.2382,90.2833,32299.0
2016-02-23 14:15:00,100.18,100.32,100.15,100.22,129571.0,90.2653,90.3914,90.2382,90.3013,129571.0
2016-02-23 14:20:00,100.22,100.65,100.16,100.65,69215.0,90.3013,90.6888,90.2472,90.6888,69215.0
2016-02-23 14:25:00,100.65,100.75,100.54,100.68,36349.0,90.6888,90.7789,90.5896,90.7158,36349.0
2016-02-23 14:30:00,100.7,100.94,100.69,100.94,19773.0,90.7338,90.9501,90.7248,90.9501,19773.0
2016-02-23 14:35:00,100.93,101.0,100.87,101.0,25858.0,90.941,91.0041,90.887,91.0041,25858.0
2016-02-23 14:40:00,100.96,101.12,100.81,100.95,39517.0,90.9681,91.1122,90.8329,90.9591,39517.0
2016-02-23 14:45:00,100.95,101.0,100.92,100.96,21558.0,90.9591,91.0041,90.932,90.9681,21558.0
2016-02-23 14:50:00,100.97,100.97,100.57,100.7,56505.0,90.9771,90.9771,90.6167,90.7338,56505.0
2016-02-23 14:55:00,100.65,101.0,100.59,100.92,36095.0,90.6888,91.0041,90.6347,90.932,36095.0
2016-02-23 15:00:00,100.93,100.97,100.42,100.45,71044.0,90.941,90.9771,90.4815,90.5085,71044.0
2016-02-23 15:05:00,100.49,100.83,100.4,100.76,53501.0,90.5446,90.8509,90.4635,90.7879,53501.0
2016-02-23 15:10:00,100.76,100.79,100.53,100.61,68659.0,90.7879,90.8149,90.5806,90.6527,68659.0
2016-02-23 15:15:00,100.6,100.69,100.42,100.43,74475.0,90.6437,90.7248,90.4815,90.4905,74475.0
2016-02-23 15:20:00,100.44,100.5,100.34,100.4,87439.0,90.4995,90.5536,90.4094,90.4635,87439.0
2016-02-23 15:25:00,100.39,100.41,100.0,100.03,89032.0,90.4545,90.4725,90.1031,90.1301,89032.0
2016-02-23 15:30:00,100.01,100.86,100.01,100.7,83192.0,90.1121,90.878,90.1121,90.7338,83192.0
2016-02-23 15:35:00,100.7,100.72,100.26,100.29,109324.0,90.7338,90.7518,90.3374,90.3644,109324.0
2016-02-23 15:40:00,100.31,100.34,100.02,100.04,142244.0,90.3824,90.4094,90.1211,90.1391,142244.0
2016-02-23 15:45:00,100.03,100.42,100.0,100.37,123468.0,90.1301,90.4815,90.1031,90.4365,123468.0
2016-02-23 15:50:00,100.42,100.42,100.14,100.14,94659.0,90.4815,90.4815,90.2292,90.2292,94659.0
2016-02-23 15:55:00,100.14,100.32,99.99,100.1,280126.0,90.2292,90.3914,90.0941,90.1932,280126.0
2016-02-24 09:30:00,99.41,100.5,99.0,99.26,94819.0,89.5715,90.5536,89.2021,89.4363,94819.0
2016-02-24 09:35:00,99.28,99.98,98.62,99.82,108653.0,89.4543,90.0851,88.8597,89.9409,108653.0
2016-02-24 09:40:00,99.74,99.89,99.14,99.58,48643.0,89.8688,90.004,89.3282,89.7247,48643.0
2016-02-24 09:45:00,99.65,100.26,99.27,100.06,35676.0,89.7877,90.3374,89.4453,90.1571,35676.0
2016-02-24 09:50:00,100.06,100.07,99.72,99.88,24941.0,90.1571,90.1662,89.8508,89.995,24941.0
2016-02-24 09:55:00,99.83,100.08,99.83,99.95,36401.0,89.9499,90.1752,89.9499,90.058,36401.0
2016-02-24 10:00:00,99.97,99.98,99.52,99.95,37771.0,90.0761,90.0851,89.6706,90.058,37771.0
2016-02-24 10:05:00,99.95,100.19,99.91,100.02,26235.0,90.058,90.2743,90.022,90.1211,26235.0
2016-02-24 10:10:00,100.01,100.02,99.68,99.88,50691.0,90.1121,90.1211,89.8148,89.995,50691.0
2016-02-24 10:15:00,99.91,99.96,99.52,99.64,38022.0,90.022,90.067,89.6706,89.7787,38022.0
2016-02-24 10:20:00,99.63,99.69,99.54,99.6,59589.0,89.7697,89.8238,89.6886,89.7427,59589.0
2016-02-24 10:25:00,99.6,99.63,99.42,99.61,49013.0,89.7427,89.7697,89.5805,89.7517,49013.0
2016-02-24 10:30:00,99.61,100.13,99.61,99.98,63741.0,89.7517,90.2202,89.7517,90.0851,63741.0
2016-02-24 10:35:00,100.03,100.08,99.85,100.0,68276.0,90.1301,90.1752,89.9679,90.1031,68276.0
2016-02-24 10:40:00,100.0,100.37,99.97,100.33,43848.0,90.1031,90.4365,90.0761,90.4004,43848.0
2016-02-24 10:45:00,100.31,100.42,100.17,100.19,17350.0,90.3824,90.4815,90.2563,90.2743,17350.0
2016-02-24 10:50:00,100.18,100.28,100.08,100.08,18200.0,90.2653,90.3554,90.1752,90.1752,18200.0
2016-02-24 10:55:00,100.09,100.44,100.09,100.36,21472.0,90.1842,90.4995,90.1842,90.4275,21472.0
2016-02-24 11:00:00,100.36,100.39,100.1,100.23,32096.0,90.4275,90.4545,90.1932,90.3103,32096.0
2016-02-24 11:05:00,100.24,100.44,100.15,100.36,19948.0,90.3193,90.4995,90.2382,90.4275,19948.0
2016-02-24 11:10:00,100.36,100.54,100.22,100.48,20182.0,90.4275,90.5896,90.3013,90.5356,20182.0
2016-02-24 11:15:00,100.45,100.46,100.32,100.42,19714.0,90.5085,90.5176,90.3914,90.4815,19714.0
2016-02-24 11:20:00,100.42,100.64,100.42,100.56,14025.0,90.4815,90.6797,90.4815,90.6077,14025.0
2016-02-24 11:25:00,100.52,100.63,100.34,100.39,21567.0,90.5716,90.6707,90.4094,90.4545,21567.0
2016-02-24 11:30:00,100.4,100.54,100.38,100.43,13648.0,90.4635,90.5896,90.4455,90.4905,13648.0
2016-02-24 11:35:00,100.44,100.55,100.42,100.52,14711.0,90.4995,90.5987,90.4815,90.5716,14711.0
2016-02-24 11:40:00,100.5,100.86,100.49,100.84,42748.0,90.5536,90.878,90.5446,90.8599,42748.0
2016-02-24 11:45:00,100.91,100.91,100.69,100.74,9465.0,90.923,90.923,90.7248,90.7698,9465.0
2016-02-24 11:50:00,100.73,100.77,100.63,100.69,74704.0,90.7608,90.7969,90.6707,90.7248,74704.0
2016-02-24 11:55:00,100.66,100.69,100.44,100.58,63371.0,90.6978,90.7248,90.4995,90.6257,63371.0
2016-02-24 12:00:00,100.58,100.79,100.5,100.65,36779.0,90.6257,90.8149,90.5536,90.6888,36779.0
2016-02-24 12:05:00,100.65,100.7,100.56,100.65,31719.0,90.6888,90.7338,90.6077,90.6888,31719.0
2016-02-24 12:10:00,100.65,100.71,100.53,100.62,23792.0,90.6888,90.7428,90.5806,90.6617,23792.0
2016-02-24 12:15:00,100.63,100.69,100.55,100.61,22229.0,90.6707,90.7248,90.5987,90.6527,22229.0
2016-02-24 12:20:00,100.62,100.78,100.61,100.68,36099.0,90.6617,90.8059,90.6527,90.7158,36099.0
2016-02-24 12:25:00,100.68,100.81,100.67,100.71,20213.0,90.7158,90.8329,90.7068,90.7428,20213.0
2016-02-24 12:30:00,100.73,100.76,100.63,100.67,26395.0,90.7608,90.7879,90.6707,90.7068,26395.0
2016-02-24 12:35:00,100.69,100.76,100.64,100.69,37295.0,90.7248,90.7879,90.6797,90.7248,37295.0
2016-02-24 12:40:00,100.7,100.8,100.68,100.74,13745.0,90.7338,90.8239,90.7158,90.7698,13745.0
2016-02-24 12:45:00,100.76,101.05,100.74,101.03,11794.0,90.7879,91.0492,90.7698,91.0311,11794.0
2016-02-24 12:50:00,101.03,101.26,101.03,101.26,24571.0,91.0311,91.2384,91.0311,91.2384,24571.0
2016-02-24 12:55:00,101.26,101.27,101.16,101.16,12215.0,91.2384,91.2474,91.1483,91.1483,12215.0
2016-02-24 13:00:00,101.16,101.19,101.05,101.05,15968.0,91.1483,91.1753,91.0492,91.0492,15968.0
2016-02-24 13:05:00,101.05,101.4,101.05,101.3,33201.0,91.0492,91.3645,91.0492,91.2744,33201.0
2016-02-24 13:10:00,101.29,101.34,101.1,101.1,12495.0,91.2654,91.3105,91.0942,91.0942,12495.0
2016-02-24 13:15:00,101.1,101.12,100.93,101.0,12601.0,91.0942,91.1122,90.941,91.0041,12601.0
2016-02-24 13:20:00,101.02,101.15,101.02,101.1,10638.0,91.0221,91.1393,91.0221,91.0942,10638.0
2016-02-24 13:25:00,101.11,101.12,101.04,101.11,38768.0,91.1032,91.1122,91.0402,91.1032,38768.0
2016-02-24 13:30:00,101.12,101.12,101.01,101.04,13799.0,91.1122,91.1122,91.0131,91.0402,13799.0
2016-02-24 13:35:00,101.06,101.06,100.87,100.87,9983.0,91.0582,91.0582,90.887,90.887,9983.0
2016-02-24 13:40:00,100.86,100.98,100.83,100.94,24315.0,90.878,90.9861,90.8509,90.9501,24315.0
2016-02-24 13:45:00,100.94,101.02,100.88,100.89,9624.0,90.9501,91.0221,90.896,90.905,9624.0
2016-02-24 13:50:00,100.92,100.99,100.91,100.97,11992.0,90.932,90.9951,90.923,90.9771,11992.0
2016-02-24 13:55:00,100.98,101.05,100.87,100.88,16249.0,90.9861,91.0492,90.887,90.896,16249.0
2016-02-24 14:00:00,100.88,100.88,100.75,100.75,11682.0,90.896,90.896,90.7789,90.7789,11682.0
2016-02-24 14:05:00,100.76,101.13,100.76,101.11,44215.0,90.7879,91.1212,90.7879,91.1032,44215.0
2016-02-24 14:10:00,101.12,101.19,101.05,101.19,15164.0,91.1122,91.1753,91.0492,91.1753,15164.0
2016-02-24 14:15:00,101.18,101.24,101.18,101.21,5153.0,91.1663,91.2204,91.1663,91.1933,5153.0
2016-02-24 14:20:00,101.2,101.54,101.16,101.5,21600.0,91.1843,91.4907,91.1483,91.4546,21600.0
2016-02-24 14:25:00,101.52,101.65,101.51,101.61,18546.0,91.4727,91.5898,91.4636,91.5537,18546.0
2016-02-24 14:30:00,101.6,101.6,101.5,101.52,12997.0,91.5447,91.5447,91.4546,91.4727,12997.0
2016-02-24 14:35:00,101.52,101.62,101.49,101.6,20381.0,91.4727,91.5628,91.4456,91.5447,20381.0
2016-02-24 14:40:00,101.63,101.91,101.63,101.87,18924.0,91.5718,91.8241,91.5718,91.788,18924.0
2016-02-24 14:45:00,101.89,101.95,101.84,101.84,20131.0,91.806,91.8601,91.761,91.761,20131.0
2016-02-24 14:50:00,101.85,101.85,101.68,101.79,14038.0,91.77,91.77,91.6168,91.7159,14038.0
2016-02-24 14:55:00,101.75,101.77,101.65,101.7,12704.0,91.6799,91.6979,91.5898,91.6348,12704.0
2016-02-24 15:00:00,101.66,101.76,101.66,101.67,34787.0,91.5988,91.6889,91.5988,91.6078,34787.0
2016-02-24 15:05:00,101.66,102.11,101.65,102.11,42675.0,91.5988,92.0043,91.5898,92.0043,42675.0
2016-02-24 15:10:00,102.12,102.2,102.08,102.19,28375.0,92.0133,92.0854,91.9772,92.0763,28375.0
2016-02-24 15:15:00,102.17,102.27,102.12,102.26,31955.0,92.0583,92.1484,92.0133,92.1394,31955.0
2016-02-24 15:20:00,102.29,102.3,102.16,102.16,35078.0,92.1664,92.1755,92.0493,92.0493,35078.0
2016-02-24 15:25:00,102.17,102.18,102.0,102.0,37872.0,92.0583,92.0673,91.9051,91.9051,37872.0
2016-02-24 15:30:00,102.0,102.02,101.8,101.85,63062.0,91.9051,91.9232,91.7249,91.77,63062.0
2016-02-24 15:35:00,101.86,102.03,101.84,102.02,79832.0,91.779,91.9322,91.761,91.9232,79832.0
2016-02-24 15:40:00,102.02,102.1,101.99,102.02,62191.0,91.9232,91.9952,91.8961,91.9232,62191.0
2016-02-24 15:45:00,102.03,102.13,101.99,102.12,44837.0,91.9322,92.0223,91.8961,92.0133,44837.0
2016-02-24 15:50:00,102.11,102.31,102.09,102.27,71820.0,92.0043,92.1845,91.9862,92.1484,71820.0
2016-02-24 15:55:00,102.27,102.29,102.16,102.16,87106.0,92.1484,92.1664,92.0493,92.0493,87106.0
2016-02-25 09:30:00,102.59,102.8,102.5,102.53,45074.0,92.4368,92.626,92.3557,92.3827,45074.0
2016-02-25 09:35:00,102.59,102.75,102.22,102.22,13273.0,92.4368,92.5809,92.1034,92.1034,13273.0
2016-02-25 09:40:00,102.18,102.22,101.96,102.07,10947.0,92.0673,92.1034,91.8691,91.9682,10947.0
2016-02-25 09:45:00,102.01,102.09,101.92,102.01,13861.0,91.9142,91.9862,91.8331,91.9142,13861.0
2016-02-25 09:50:00,102.05,102.15,101.92,102.03,12296.0,91.9502,92.0403,91.8331,91.9322,12296.0
2016-02-25 09:55:00,102.0,102.06,101.72,101.96,8961.0,91.9051,91.9592,91.6529,91.8691,8961.0
2016-02-25 10:00:00,101.96,101.96,101.75,101.88,6769.0,91.8691,91.8691,91.6799,91.797,6769.0
2016-02-25 10:05:00,101.88,101.94,101.72,101.72,14769.0,91.797,91.8511,91.6529,91.6529,14769.0
2016-02-25 10:10:00,101.8,101.88,101.61,101.68,24786.0,91.7249,91.797,91.5537,91.6168,24786.0
2016-02-25 10:15:00,101.68,102.18,101.67,102.17,11717.0,91.6168,92.0673,91.6078,92.0583,11717.0
2016-02-25 10:20:00,102.12,102.22,101.69,101.86,18473.0,92.0133,92.1034,91.6258,91.779,18473.0
2016-02-25 10:25:00,101.85,102.19,101.84,101.95,8802.0,91.77,92.0763,91.761,91.8601,8802.0
2016-02-25 10:30:00,101.98,101.98,101.59,101.72,17938.0,91.8871,91.8871,91.5357,91.6529,17938.0
2016-02-25 10:35:00,101.72,101.8,101.67,101.8,8427.0,91.6529,91.7249,91.6078,91.7249,8427.0
2016-02-25 10:40:00,101.85,102.01,101.79,101.87,12055.0,91.77,91.9142,91.7159,91.788,12055.0
2016-02-25 10:45:00,101.85,101.95,101.77,101.93,18687.0,91.77,91.8601,91.6979,91.8421,18687.0
2016-02-25 10:50:00,101.93,102.11,101.75,102.11,14755.0,91.8421,92.0043,91.6799,92.0043,14755.0
2016-02-25 10:55:00,102.1,102.11,101.84,101.91,27494.0,91.9952,92.0043,91.761,91.8241,27494.0
2016-02-25 11:00:00,101.92,102.07,101.82,102.02,12995.0,91.8331,91.9682,91.743,91.9232,12995.0
2016-02-25 11:05:00,102.02,102.05,101.89,101.99,18964.0,91.9232,91.9502,91.806,91.8961,18964.0
2016-02-25 11:10:00,101.98,101.98,101.65,101.65,12979.0,91.8871,91.8871,91.5898,91.5898,12979.0
2016-02-25 11:15:00,101.68,101.92,101.68,101.83,6539.0,91.6168,91.8331,91.6168,91.752,6539.0
2016-02-25 11:20:00,101.79,102.03,101.79,101.99,11876.0,91.7159,91.9322,91.7159,91.8961,11876.0
2016-02-25 11:25:00,101.93,102.0,101.88,101.91,8621.0,91.8421,91.9051,91.797,91.8241,8621.0
2016-02-25 11:30:00,101.93,102.02,101.88,102.0,11959.0,91.8421,91.9232,91.797,91.9051,11959.0
2016-02-25 11:35:00,101.99,102.03,101.86,101.96,15154.0,91.8961,91.9322,91.779,91.8691,15154.0
2016-02-25 11:40:00,102.0,102.03,101.74,101.78,5400.0,91.9051,91.9322,91.6709,91.7069,5400.0
2016-02-25 11:45:00,101.83,102.01,101.8,101.96,6708.0,91.752,91.9142,91.7249,91.8691,6708.0
2016-02-25 11:50:00,101.98,102.21,101.95,102.16,9761.0,91.8871,92.0944,91.8601,92.0493,9761.0
2016-02-25 11:55:00,102.18,102.21,102.12,102.17,11393.0,92.0673,92.0944,92.0133,92.0583,11393.0
2016-02-25 12:00:00,102.19,102.22,102.14,102.18,11450.0,92.0763,92.1034,92.0313,92.0673,11450.0
2016-02-25 12:05:00,102.16,102.27,102.14,102.26,8632.0,92.0493,92.1484,92.0313,92.1394,8632.0
2016-02-25 12:10:00,102.28,102.41,102.28,102.4,4535.0,92.1574,92.2746,92.1574,92.2656,4535.0
2016-02-25 12:15:00,102.46,102.51,102.32,102.34,11711.0,92.3196,92.3647,92.1935,92.2115,11711.0
2016-02-25 12:20:00,102.33,102.37,102.26,102.29,5700.0,92.2025,92.2385,92.1394,92.1664,5700.0
2016-02-25 12:25:00,102.24,102.3,102.21,102.29,2860.0,92.1214,92.1755,92.0944,92.1664,2860.0
2016-02-25 12:30:00,102.32,102.32,102.09,102.09,6534.0,92.1935,92.1935,91.9862,91.9862,6534.0
2016-02-25 12:35:00,102.09,102.25,102.09,102.17,3743.0,91.9862,92.1304,91.9862,92.0583,3743.0
2016-02-25 12:40:00,102.19,102.27,102.16,102.27,1611.0,92.0763,92.1484,92.0493,92.1484,1611.0
2016-02-25 12:45:00,102.22,102.33,102.16,102.33,6933.0,92.1034,92.2025,92.0493,92.2025,6933.0
2016-02-25 12:50:00,102.28,102.38,102.28,102.34,5080.0,92.1574,92.2475,92.1574,92.2115,5080.0
2016-02-25 12:55:00,102.34,102.36,102.3,102.34,5449.0,92.2115,92.2295,92.1755,92.2115,5449.0
2016-02-25 13:00:00,102.34,102.38,102.29,102.35,5691.0,92.2115,92.2475,92.1664,92.2205,5691.0
2016-02-25 13:05:00,102.37,102.37,102.31,102.35,16993.0,92.2385,92.2385,92.1845,92.2205,16993.0
2016-02-25 13:10:00,102.36,102.42,102.26,102.42,13994.0,92.2295,92.2836,92.1394,92.2836,13994.0
2016-02-25 13:15:00,102.42,102.59,102.42,102.53,8271.0,92.2836,92.4368,92.2836,92.3827,8271.0
2016-02-25 13:20:00,102.56,102.69,102.56,102.62,6019.0,92.4097,92.5269,92.4097,92.4638,6019.0
2016-02-25 13:25:00,102.59,102.74,102.59,102.74,4301.0,92.4368,92.5719,92.4368,92.5719,4301.0
2016-02-25 13:30:00,102.75,102.75,102.62,102.62,7160.0,92.5809,92.5809,92.4638,92.4638,7160.0
2016-02-25 13:35:00,102.6,102.74,102.57,102.72,7106.0,92.4458,92.5719,92.4187,92.5539,7106.0
2016-02-25 13:40:00,102.72,102.76,102.7,102.73,15953.0,92.5539,92.5899,92.5359,92.5629,15953.0
2016-02-25 13:45:00,102.71,102.75,102.62,102.69,9415.0,92.5449,92.5809,92.4638,92.5269,9415.0
2016-02-25 13:50:00,102.72,102.78,102.68,102.78,7649.0,92.5539,92.6079,92.5178,92.6079,7649.0
2016-02-25 13:55:00,102.78,102.99,102.73,102.99,13656.0,92.6079,92.7972,92.5629,92.7972,13656.0
2016-02-25 14:00:00,103.0,103.09,102.92,103.08,13287.0,92.8062,92.8873,92.7341,92.8783,13287.0
2016-02-25 14:05:00,103.11,103.19,103.08,103.16,7992.0,92.9053,92.9774,92.8783,92.9503,7992.0
2016-02-25 14:10:00,103.15,103.44,103.15,103.44,12178.0,92.9413,93.2026,92.9413,93.2026,12178.0
2016-02-25 14:15:00,103.4,103.46,103.37,103.44,8482.0,93.1666,93.2207,93.1396,93.2026,8482.0
2016-02-25 14:20:00,103.47,103.56,103.45,103.51,7347.0,93.2297,93.3108,93.2116,93.2657,7347.0
2016-02-25 14:25:00,103.48,103.51,103.38,103.38,6047.0,93.2387,93.2657,93.1486,93.1486,6047.0
2016-02-25 14:30:00,103.43,103.47,103.39,103.45,6648.0,93.1936,93.2297,93.1576,93.2116,6648.0
2016-02-25 14:35:00,103.44,103.44,103.3,103.32,14427.0,93.2026,93.2026,93.0765,93.0945,14427.0
2016-02-25 14:40:00,103.3,103.3,103.22,103.26,7204.0,93.0765,93.0765,93.0044,93.0404,7204.0
2016-02-25 14:45:00,103.26,103.26,103.19,103.22,7295.0,93.0404,93.0404,92.9774,93.0044,7295.0
2016-02-25 14:50:00,103.22,103.22,103.06,103.09,6362.0,93.0044,93.0044,92.8602,92.8873,6362.0
2016-02-25 14:55:00,103.05,103.16,103.02,103.16,9324.0,92.8512,92.9503,92.8242,92.9503,9324.0
2016-02-25 15:00:00,103.14,103.31,103.14,103.3,12449.0,92.9323,93.0855,92.9323,93.0765,12449.0
2016-02-25 15:05:00,103.28,103.41,103.28,103.35,8021.0,93.0585,93.1756,93.0585,93.1215,8021.0
2016-02-25 15:10:00,103.36,103.45,103.36,103.43,6852.0,93.1305,93.2116,93.1305,93.1936,6852.0
2016-02-25 15:15:00,103.44,103.45,103.38,103.38,11051.0,93.2026,93.2116,93.1486,93.1486,11051.0
2016-02-25 15:20:00,103.39,103.39,103.33,103.37,9504.0,93.1576,93.1576,93.1035,93.1396,9504.0
2016-02-25 15:25:00,103.37,103.42,103.29,103.31,10027.0,93.1396,93.1846,93.0675,93.0855,10027.0
2016-02-25 15:30:00,103.32,103.38,103.21,103.26,15005.0,93.0945,93.1486,92.9954,93.0404,15005.0
2016-02-25 15:35:00,103.26,103.44,103.26,103.42,23086.0,93.0404,93.2026,93.0404,93.1846,23086.0
2016-02-25 15:40:00,103.41,103.51,103.36,103.45,22950.0,93.1756,93.2657,93.1305,93.2116,22950.0
2016-02-25 15:45:00,103.46,103.59,103.46,103.59,22375.0,93.2207,93.3378,93.2207,93.3378,22375.0
2016-02-25 15:50:00,103.58,103.66,103.55,103.58,31019.0,93.3288,93.4009,93.3017,93.3288,31019.0
2016-02-25 15:55:00,103.58,103.69,103.56,103.66,73066.0,93.3288,93.4279,93.3108,93.4009,73066.0
2016-02-26 09:30:00,104.45,104.95,104.22,104.74,22866.0,94.1127,94.5632,93.9054,94.374,22866.0
2016-02-26 09:35:00,104.86,104.95,104.68,104.87,14831.0,94.4821,94.5632,94.3199,94.4911,14831.0
2016-02-26 09:40:00,104.98,105.12,104.87,104.98,15115.0,94.5902,94.7164,94.4911,94.5902,15115.0
2016-02-26 09:45:00,104.98,105.33,104.83,105.11,19347.0,94.5902,94.9056,94.4551,94.7074,19347.0
2016-02-26 09:50:00,105.18,105.24,105.1,105.15,10942.0,94.7704,94.8245,94.6983,94.7434,10942.0
2016-02-26 09:55:00,105.15,105.23,105.06,105.07,24915.0,94.7434,94.8155,94.6623,94.6713,24915.0
2016-02-26 10:00:00,105.07,105.27,105.03,105.16,18809.0,94.6713,94.8515,94.6353,94.7524,18809.0
2016-02-26 10:05:00,105.16,105.28,104.91,104.97,21332.0,94.7524,94.8605,94.5271,94.5812,21332.0
2016-02-26 10:10:00,104.95,105.26,104.95,105.22,17907.0,94.5632,94.8425,94.5632,94.8065,17907.0
2016-02-26 10:15:00,105.22,105.35,105.18,105.31,16544.0,94.8065,94.9236,94.7704,94.8876,16544.0
2016-02-26 10:20:00,105.37,105.44,105.22,105.27,13752.0,94.9416,95.0047,94.8065,94.8515,13752.0
2016-02-26 10:25:00,105.27,105.45,105.25,105.32,20999.0,94.8515,95.0137,94.8335,94.8966,20999.0
2016-02-26 10:30:00,105.35,105.37,105.21,105.26,7626.0,94.9236,94.9416,94.7975,94.8425,7626.0
2016-02-26 10:35:00,105.27,105.61,105.25,105.61,13289.0,94.8515,95.1579,94.8335,95.1579,13289.0
2016-02-26 10:40:00,105.62,105.75,105.61,105.66,33496.0,95.1669,95.284,95.1579,95.2029,33496.0
2016-02-26 10:45:00,105.69,105.92,105.63,105.81,22923.0,95.2299,95.4372,95.1759,95.3381,22923.0
2016-02-26 10:50:00,105.82,105.92,105.72,105.74,14978.0,95.3471,95.4372,95.257,95.275,14978.0
2016-02-26 10:55:00,105.75,105.91,105.68,105.91,10600.0,95.284,95.4282,95.2209,95.4282,10600.0
2016-02-26 11:00:00,105.92,106.01,105.75,105.88,14474.0,95.4372,95.5183,95.284,95.4011,14474.0
2016-02-26 11:05:00,105.84,106.17,105.84,106.04,8925.0,95.3651,95.6624,95.3651,95.5453,8925.0
2016-02-26 11:10:00,106.0,106.18,105.96,106.1,13050.0,95.5093,95.6715,95.4732,95.5994,13050.0
2016-02-26 11:15:00,106.1,106.21,106.08,106.08,7903.0,95.5994,95.6985,95.5814,95.5814,7903.0
2016-02-26 11:20:00,106.13,106.24,106.06,106.16,33386.0,95.6264,95.7255,95.5633,95.6534,33386.0
2016-02-26 11:25:00,106.15,106.16,105.99,106.0,12321.0,95.6444,95.6534,95.5003,95.5093,12321.0
2016-02-26 11:30:00,105.99,106.03,105.83,105.87,20205.0,95.5003,95.5363,95.3561,95.3921,20205.0
2016-02-26 11:35:00,105.83,105.97,105.72,105.79,12714.0,95.3561,95.4822,95.257,95.3201,12714.0
2016-02-26 11:40:00,105.81,105.98,105.74,105.92,9164.0,95.3381,95.4912,95.275,95.4372,9164.0
2016-02-26 11:45:00,105.9,106.17,105.86,106.13,23151.0,95.4192,95.6624,95.3831,95.6264,23151.0
2016-02-26 11:50:00,106.14,106.24,106.12,106.24,11622.0,95.6354,95.7255,95.6174,95.7255,11622.0
2016-02-26 11:55:00,106.17,106.24,106.07,106.19,24248.0,95.6624,95.7255,95.5723,95.6805,24248.0
2016-02-26 12:00:00,106.18,106.18,105.91,105.97,12848.0,95.6715,95.6715,95.4282,95.4822,12848.0
2016-02-26 12:05:00,105.96,106.05,105.82,106.0,9265.0,95.4732,95.5543,95.3471,95.5093,9265.0
2016-02-26 12:10:00,106.02,106.08,105.95,106.08,8796.0,95.5273,95.5814,95.4642,95.5814,8796.0
2016-02-26 12:15:00,106.08,106.29,106.07,106.25,10097.0,95.5814,95.7706,95.5723,95.7345,10097.0
2016-02-26 12:20:00,106.23,106.3,106.15,106.26,7153.0,95.7165,95.7796,95.6444,95.7435,7153.0
2016-02-26 12:25:00,106.23,106.31,106.17,106.19,10597.0,95.7165,95.7886,95.6624,95.6805,10597.0
2016-02-26 12:30:00,106.19,106.26,106.13,106.26,20328.0,95.6805,95.7435,95.6264,95.7435,20328.0
2016-02-26 12:35:00,106.24,106.29,106.1,106.16,18015.0,95.7255,95.7706,95.5994,95.6534,18015.0
2016-02-26 12:40:00,106.17,106.22,106.0,106.16,13491.0,95.6624,95.7075,95.5093,95.6534,13491.0
2016-02-26 12:45:00,106.16,106.31,106.1,106.27,11100.0,95.6534,95.7886,95.5994,95.7525,11100.0
2016-02-26 12:50:00,106.27,106.38,106.18,106.31,10003.0,95.7525,95.8517,95.6715,95.7886,10003.0
2016-02-26 12:55:00,106.3,106.36,106.18,106.25,14088.0,95.7796,95.8336,95.6715,95.7345,14088.0
2016-02-26 13:00:00,106.23,106.24,106.12,106.12,15274.0,95.7165,95.7255,95.6174,95.6174,15274.0
2016-02-26 13:05:00,106.12,106.21,106.1,106.1,10073.0,95.6174,95.6985,95.5994,95.5994,10073.0
2016-02-26 13:10:00,106.11,106.11,106.02,106.08,21756.0,95.6084,95.6084,95.5273,95.5814,21756.0
2016-02-26 13:15:00,106.09,106.24,106.02,106.18,17301.0,95.5904,95.7255,95.5273,95.6715,17301.0
2016-02-26 13:20:00,106.19,106.25,106.13,106.22,12550.0,95.6805,95.7345,95.6264,95.7075,12550.0
2016-02-26 13:25:00,106.25,106.36,106.23,106.36,19669.0,95.7345,95.8336,95.7165,95.8336,19669.0
2016-02-26 13:30:00,106.35,106.39,106.3,106.32,13804.0,95.8246,95.8607,95.7796,95.7976,13804.0
2016-02-26 13:35:00,106.33,106.53,106.32,106.5,19374.0,95.8066,95.9868,95.7976,95.9598,19374.0
2016-02-26 13:40:00,106.48,106.56,106.36,106.39,16025.0,95.9418,96.0138,95.8336,95.8607,16025.0
2016-02-26 13:45:00,106.4,106.45,106.37,106.43,11308.0,95.8697,95.9147,95.8426,95.8967,11308.0
2016-02-26 13:50:00,106.44,106.44,106.3,106.39,10641.0,95.9057,95.9057,95.7796,95.8607,10641.0
2016-02-26 13:55:00,106.38,106.42,106.24,106.36,17617.0,95.8517,95.8877,95.7255,95.8336,17617.0
2016-02-26 14:00:00,106.38,106.56,106.32,106.34,74619.0,95.8517,96.0138,95.7976,95.8156,74619.0
2016-02-26 14:05:00,106.4,106.45,106.27,106.27,11426.0,95.8697,95.9147,95.7525,95.7525,11426.0
2016-02-26 14:10:00,106.27,106.27,105.99,106.01,19851.0,95.7525,95.7525,95.5003,95.5183,19851.0
2016-02-26 14:15:00,106.0,106.03,105.86,105.93,8195.0,95.5093,95.5363,95.3831,95.4462,8195.0
2016-02-26 14:20:00,105.87,105.92,105.8,105.83,10024.0,95.3921,95.4372,95.3291,95.3561,10024.0
2016-02-26 14:25:00,105.82,105.92,105.81,105.91,11130.0,95.3471,95.4372,95.3381,95.4282,11130.0
2016-02-26 14:30:00,105.9,105.94,105.8,105.8,9230.0,95.4192,95.4552,95.3291,95.3291,9230.0
2016-02-26 14:35:00,105.8,105.81,105.52,105.53,6953.0,95.3291,95.3381,95.0768,95.0858,6953.0
2016-02-26 14:40:00,105.5,105.67,105.45,105.67,7056.0,95.0588,95.2119,95.0137,95.2119,7056.0
2016-02-26 14:45:00,105.7,105.94,105.7,105.89,8961.0,95.239,95.4552,95.239,95.4102,8961.0
2016-02-26 14:50:00,105.88,105.88,105.68,105.68,8077.0,95.4011,95.4011,95.2209,95.2209,8077.0
2016-02-26 14:55:00,105.68,105.77,105.62,105.68,9802.0,95.2209,95.302,95.1669,95.2209,9802.0
2016-02-26 15:00:00,105.68,105.94,105.64,105.94,11386.0,95.2209,95.4552,95.1849,95.4552,11386.0
2016-02-26 15:05:00,105.98,106.22,105.98,106.2,18675.0,95.4912,95.7075,95.4912,95.6895,18675.0
2016-02-26 15:10:00,106.18,106.22,106.05,106.18,10533.0,95.6715,95.7075,95.5543,95.6715,10533.0
2016-02-26 15:15:00,106.15,106.22,106.08,106.2,15791.0,95.6444,95.7075,95.5814,95.6895,15791.0
2016-02-26 15:20:00,106.22,106.26,106.06,106.23,30403.0,95.7075,95.7435,95.5633,95.7165,30403.0
2016-02-26 15:25:00,106.26,106.32,106.16,106.19,46929.0,95.7435,95.7976,95.6534,95.6805,46929.0
2016-02-26 15:30:00,106.19,106.29,106.18,106.23,35203.0,95.6805,95.7706,95.6715,95.7165,35203.0
2016-02-26 15:35:00,106.23,106.28,106.12,106.13,26698.0,95.7165,95.7616,95.6174,95.6264,26698.0
2016-02-26 15:40:00,106.13,106.35,106.12,106.34,34554.0,95.6264,95.8246,95.6174,95.8156,34554.0
2016-02-26 15:45:00,106.36,106.44,106.33,106.36,48670.0,95.8336,95.9057,95.8066,95.8336,48670.0
2016-02-26 15:50:00,106.37,106.41,106.34,106.37,49332.0,95.8426,95.8787,95.8156,95.8426,49332.0
2016-02-26 15:55:00,106.36,106.38,106.23,106.26,124604.0,95.8336,95.8517,95.7165,95.7435,124604.0
2016-02-29 09:30:00,105.94,106.81,105.94,106.21,15879.0,95.4552,96.2391,95.4552,95.6985,15879.0
2016-02-29 09:35:00,106.36,106.65,106.19,106.35,11802.0,95.8336,96.0949,95.6805,95.8246,11802.0
2016-02-29 09:40:00,106.25,106.34,105.97,106.1,5614.0,95.7345,95.8156,95.4822,95.5994,5614.0
2016-02-29 09:45:00,106.08,106.22,105.89,106.08,9607.0,95.5814,95.7075,95.4102,95.5814,9607.0
2016-02-29 09:50:00,106.19,106.26,105.75,105.75,15817.0,95.6805,95.7435,95.284,95.284,15817.0
2016-02-29 09:55:00,105.73,105.84,105.45,105.45,13631.0,95.266,95.3651,95.0137,95.0137,13631.0
2016-02-29 10:00:00,105.51,105.56,105.29,105.29,27233.0,95.0678,95.1128,94.8695,94.8695,27233.0
2016-02-29 10:05:00,105.34,105.54,105.25,105.3,15604.0,94.9146,95.0948,94.8335,94.8785,15604.0
2016-02-29 10:10:00,105.3,105.44,105.08,105.19,17588.0,94.8785,95.0047,94.6803,94.7794,17588.0
2016-02-29 10:15:00,105.17,105.28,105.03,105.04,18740.0,94.7614,94.8605,94.6353,94.6443,18740.0
2016-02-29 10:20:00,105.09,105.24,104.99,105.08,25563.0,94.6893,94.8245,94.5992,94.6803,25563.0
2016-02-29 10:25:00,105.03,105.23,104.92,105.08,9640.0,94.6353,94.8155,94.5362,94.6803,9640.0
2016-02-29 10:30:00,105.08,105.17,104.78,104.83,14551.0,94.6803,94.7614,94.41,94.4551,14551.0
2016-02-29 10:35:00,104.84,104.87,104.69,104.77,12966.0,94.4641,94.4911,94.3289,94.401,12966.0
2016-02-29 10:40:00,104.75,104.82,104.68,104.8,11351.0,94.383,94.4461,94.3199,94.428,11351.0
2016-02-29 10:45:00,104.8,104.92,104.73,104.79,25236.0,94.428,94.5362,94.365,94.419,25236.0
2016-02-29 10:50:00,104.82,104.97,104.68,104.97,12624.0,94.4461,94.5812,94.3199,94.5812,12624.0
2016-02-29 10:55:00,104.97,104.99,104.71,104.77,18082.0,94.5812,94.5992,94.3469,94.401,18082.0
2016-02-29 11:00:00,104.79,105.07,104.79,104.93,12061.0,94.419,94.6713,94.419,94.5452,12061.0
2016-02-29 11:05:00,104.94,105.12,104.94,105.06,6393.0,94.5542,94.7164,94.5542,94.6623,6393.0
2016-02-29 11:10:00,105.11,105.12,104.87,104.95,14301.0,94.7074,94.7164,94.4911,94.5632,14301.0
2016-02-29 11:15:00,104.98,105.29,104.98,105.19,9322.0,94.5902,94.8695,94.5902,94.7794,9322.0
2016-02-29 11:20:00,105.18,105.3,105.17,105.19,8800.0,94.7704,94.8785,94.7614,94.7794,8800.0
2016-02-29 11:25:00,105.2,105.24,105.06,105.08,6130.0,94.7884,94.8245,94.6623,94.6803,6130.0
2016-02-29 11:30:00,105.09,105.33,105.09,105.27,21233.0,94.6893,94.9056,94.6893,94.8515,21233.0
2016-02-29 11:35:00,105.28,105.35,105.16,105.25,22600.0,94.8605,94.9236,94.7524,94.8335,22600.0
2016-02-29 11:40:00,105.25,105.25,105.07,105.07,7499.0,94.8335,94.8335,94.6713,94.6713,7499.0
2016-02-29 11:45:00,105.11,105.24,105.09,105.21,7351.0,94.7074,94.8245,94.6893,94.7975,7351.0
2016-02-29 11:50:00,105.24,105.28,105.18,105.25,8734.0,94.8245,94.8605,94.7704,94.8335,8734.0
2016-02-29 11:55:00,105.25,105.25,104.96,105.05,12398.0,94.8335,94.8335,94.5722,94.6533,12398.0
2016-02-29 12:00:00,105.07,105.1,104.86,104.9,7847.0,94.6713,94.6983,94.4821,94.5181,7847.0
2016-02-29 12:05:00,104.92,104.97,104.86,104.86,4900.0,94.5362,94.5812,94.4821,94.4821,4900.0
2016-02-29 12:10:00,104.87,104.92,104.83,104.87,7659.0,94.4911,94.5362,94.4551,94.4911,7659.0
2016-02-29 12:15:00,104.88,104.89,104.73,104.76,8113.0,94.5001,94.5091,94.365,94.392,8113.0
2016-02-29 12:20:00,104.79,104.79,104.62,104.67,7282.0,94.419,94.419,94.2658,94.3109,7282.0
2016-02-29 12:25:00,104.68,104.69,104.57,104.63,10150.0,94.3199,94.3289,94.2208,94.2749,10150.0
2016-02-29 12:30:00,104.65,104.65,104.44,104.55,13120.0,94.2929,94.2929,94.1037,94.2028,13120.0
2016-02-29 12:35:00,104.58,104.68,104.57,104.6,9830.0,94.2298,94.3199,94.2208,94.2478,9830.0
2016-02-29 12:40:00,104.61,104.76,104.6,104.7,6892.0,94.2568,94.392,94.2478,94.3379,6892.0
2016-02-29 12:45:00,104.74,104.81,104.59,104.6,13671.0,94.374,94.437,94.2388,94.2478,13671.0
2016-02-29 12:50:00,104.61,104.72,104.58,104.71,7149.0,94.2568,94.3559,94.2298,94.3469,7149.0
2016-02-29 12:55:00,104.69,104.86,104.62,104.86,12382.0,94.3289,94.4821,94.2658,94.4821,12382.0
2016-02-29 13:00:00,104.85,105.03,104.84,105.03,8180.0,94.4731,94.6353,94.4641,94.6353,8180.0
2016-02-29 13:05:00,105.02,105.02,104.76,104.76,13899.0,94.6263,94.6263,94.392,94.392,13899.0
2016-02-29 13:10:00,104.76,104.83,104.76,104.83,3945.0,94.392,94.4551,94.392,94.4551,3945.0
2016-02-29 13:15:00,104.78,104.9,104.78,104.82,6280.0,94.41,94.5181,94.41,94.4461,6280.0
2016-02-29 13:20:00,104.83,104.86,104.75,104.76,13822.0,94.4551,94.4821,94.383,94.392,13822.0
2016-02-29 13:25:00,104.74,104.88,104.72,104.73,6571.0,94.374,94.5001,94.3559,94.365,6571.0
2016-02-29 13:30:00,104.71,104.81,104.62,104.72,8058.0,94.3469,94.437,94.2658,94.3559,8058.0
2016-02-29 13:35:00,104.73,104.85,104.73,104.81,10481.0,94.365,94.4731,94.365,94.437,10481.0
2016-02-29 13:40:00,104.8,104.81,104.57,104.59,6632.0,94.428,94.437,94.2208,94.2388,6632.0
2016-02-29 13:45:00,104.59,104.67,104.55,104.66,4330.0,94.2388,94.3109,94.2028,94.3019,4330.0
2016-02-29 13:50:00,104.66,104.72,104.63,104.64,9411.0,94.3019,94.3559,94.2749,94.2839,9411.0
2016-02-29 13:55:00,104.64,104.69,104.57,104.64,10226.0,94.2839,94.3289,94.2208,94.2839,10226.0
2016-02-29 14:00:00,104.62,104.63,104.48,104.5,7594.0,94.2658,94.2749,94.1397,94.1577,7594.0
2016-02-29 14:05:00,104.48,104.52,104.28,104.3,7324.0,94.1397,94.1757,93.9595,93.9775,7324.0
2016-02-29 14:10:00,104.33,104.36,104.22,104.22,6250.0,94.0045,94.0316,93.9054,93.9054,6250.0
2016-02-29 14:15:00,104.22,104.23,103.94,104.06,22147.0,93.9054,93.9144,93.6531,93.7613,22147.0
2016-02-29 14:20:00,104.05,104.06,103.81,103.91,7859.0,93.7523,93.7613,93.536,93.6261,7859.0
2016-02-29 14:25:00,103.91,104.02,103.78,104.02,18403.0,93.6261,93.7252,93.509,93.7252,18403.0
2016-02-29 14:30:00,104.01,104.08,103.83,103.83,11837.0,93.7162,93.7793,93.554,93.554,11837.0
2016-02-29 14:35:00,103.83,103.91,103.79,103.83,13399.0,93.554,93.6261,93.518,93.554,13399.0
2016-02-29 14:40:00,103.85,103.85,103.61,103.66,9518.0,93.5721,93.5721,93.3558,93.4009,9518.0
2016-02-29 14:45:00,103.66,103.71,103.64,103.67,6764.0,93.4009,93.4459,93.3828,93.4099,6764.0
2016-02-29 14:50:00,103.7,103.74,103.6,103.62,9973.0,93.4369,93.4729,93.3468,93.3648,9973.0
2016-02-29 14:55:00,103.61,103.64,103.34,103.43,21483.0,93.3558,93.3828,93.1125,93.1936,21483.0
2016-02-29 15:00:00,103.42,103.45,103.15,103.27,32841.0,93.1846,93.2116,92.9413,93.0495,32841.0
2016-02-29 15:05:00,103.27,103.31,103.2,103.25,65994.0,93.0495,93.0855,92.9864,93.0314,65994.0
2016-02-29 15:10:00,103.23,103.25,102.9,102.91,34067.0,93.0134,93.0314,92.7161,92.7251,34067.0
2016-02-29 15:15:00,102.95,103.08,102.76,102.85,39943.0,92.7611,92.8783,92.5899,92.671,39943.0
2016-02-29 15:20:00,102.83,103.0,102.82,102.98,38719.0,92.653,92.8062,92.644,92.7882,38719.0
2016-02-29 15:25:00,102.98,103.0,102.83,102.94,14680.0,92.7882,92.8062,92.653,92.7521,14680.0
2016-02-29 15:30:00,102.91,102.94,102.82,102.91,21652.0,92.7251,92.7521,92.644,92.7251,21652.0
2016-02-29 15:35:00,102.92,103.1,102.88,103.02,34309.0,92.7341,92.8963,92.6981,92.8242,34309.0
2016-02-29 15:40:00,103.02,103.05,102.89,102.95,34389.0,92.8242,92.8512,92.7071,92.7611,34389.0
2016-02-29 15:45:00,102.94,102.96,102.82,102.88,50335.0,92.7521,92.7701,92.644,92.6981,50335.0
2016-02-29 15:50:00,102.88,102.91,102.71,102.8,43991.0,92.6981,92.7251,92.5449,92.626,43991.0
2016-02-29 15:55:00,102.79,102.85,102.55,102.57,129612.0,92.617,92.671,92.4007,92.4187,129612.0
2016-03-01 09:30:00,103.55,103.55,102.87,103.01,26063.0,93.3017,93.3017,92.689,92.8152,26063.0
2016-03-01 09:35:00,103.03,103.19,102.68,103.04,17556.0,92.8332,92.9774,92.5178,92.8422,17556.0
2016-03-01 09:40:00,103.02,103.25,102.96,102.96,18152.0,92.8242,93.0314,92.7701,92.7701,18152.0
2016-03-01 09:45:00,102.86,103.04,102.8,103.04,10875.0,92.68,92.8422,92.626,92.8422,10875.0
2016-03-01 09:50:00,103.11,103.13,103.01,103.02,10212.0,92.9053,92.9233,92.8152,92.8242,10212.0
2016-03-01 09:55:00,103.02,103.06,102.83,102.87,20641.0,92.8242,92.8602,92.653,92.689,20641.0
2016-03-01 10:00:00,102.91,103.17,102.91,103.13,24720.0,92.7251,92.9594,92.7251,92.9233,24720.0
2016-03-01 10:05:00,103.14,103.26,102.95,102.98,15689.0,92.9323,93.0404,92.7611,92.7882,15689.0
2016-03-01 10:10:00,103.0,103.1,102.96,103.08,12614.0,92.8062,92.8963,92.7701,92.8783,12614.0
2016-03-01 10:15:00,103.1,103.1,102.8,102.81,14388.0,92.8963,92.8963,92.626,92.635,14388.0
2016-03-01 10:20:00,102.83,103.16,102.8,103.16,18364.0,92.653,92.9503,92.626,92.9503,18364.0
2016-03-01 10:25:00,103.21,103.38,103.12,103.32,12029.0,92.9954,93.1486,92.9143,93.0945,12029.0
2016-03-01 10:30:00,103.33,103.4,103.29,103.31,19992.0,93.1035,93.1666,93.0675,93.0855,19992.0
2016-03-01 10:35:00,103.3,103.5,103.24,103.45,58400.0,93.0765,93.2567,93.0224,93.2116,58400.0
2016-03-01 10:40:00,103.47,103.64,103.32,103.59,33381.0,93.2297,93.3828,93.0945,93.3378,33381.0
2016-03-01 10:45:00,103.58,103.65,103.5,103.58,16993.0,93.3288,93.3918,93.2567,93.3288,16993.0
2016-03-01 10:50:00,103.59,103.6,103.33,103.44,14499.0,93.3378,93.3468,93.1035,93.2026,14499.0
2016-03-01 10:55:00,103.44,103.5,103.25,103.41,31350.0,93.2026,93.2567,93.0314,93.1756,31350.0
2016-03-01 11:00:00,103.44,103.62,103.41,103.61,42807.0,93.2026,93.3648,93.1756,93.3558,42807.0
2016-03-01 11:05:00,103.62,103.86,103.6,103.86,6516.0,93.3648,93.5811,93.3468,93.5811,6516.0
2016-03-01 11:10:00,103.88,104.17,103.88,104.17,6269.0,93.5991,93.8604,93.5991,93.8604,6269.0
2016-03-01 11:15:00,104.17,104.32,104.12,104.28,5509.0,93.8604,93.9955,93.8153,93.9595,5509.0
2016-03-01 11:20:00,104.31,104.44,104.22,104.23,11212.0,93.9865,94.1037,93.9054,93.9144,11212.0
2016-03-01 11:25:00,104.23,104.54,104.2,104.46,7011.0,93.9144,94.1938,93.8874,94.1217,7011.0
2016-03-01 11:30:00,104.44,104.65,104.44,104.65,10064.0,94.1037,94.2929,94.1037,94.2929,10064.0
2016-03-01 11:35:00,104.65,104.67,104.55,104.64,5513.0,94.2929,94.3109,94.2028,94.2839,5513.0
2016-03-01 11:40:00,104.68,104.77,104.62,104.71,4527.0,94.3199,94.401,94.2658,94.3469,4527.0
2016-03-01 11:45:00,104.68,104.84,104.68,104.8,10877.0,94.3199,94.4641,94.3199,94.428,10877.0
2016-03-01 11:50:00,104.8,104.83,104.73,104.78,13011.0,94.428,94.4551,94.365,94.41,13011.0
2016-03-01 11:55:00,104.77,104.77,104.65,104.69,7923.0,94.401,94.401,94.2929,94.3289,7923.0
2016-03-01 12:00:00,104.68,104.72,104.57,104.67,10287.0,94.3199,94.3559,94.2208,94.3109,10287.0
2016-03-01 12:05:00,104.7,104.82,104.65,104.73,17856.0,94.3379,94.4461,94.2929,94.365,17856.0
2016-03-01 12:10:00,104.73,104.78,104.66,104.69,11664.0,94.365,94.41,94.3019,94.3289,11664.0
2016-03-01 12:15:00,104.69,104.78,104.67,104.73,8457.0,94.3289,94.41,94.3109,94.365,8457.0
2016-03-01 12:20:00,104.72,104.76,104.65,104.72,10516.0,94.3559,94.392,94.2929,94.3559,10516.0
2016-03-01 12:25:00,104.72,104.77,104.68,104.75,20274.0,94.3559,94.401,94.3199,94.383,20274.0
2016-03-01 12:30:00,104.75,104.85,104.75,104.82,11708.0,94.383,94.4731,94.383,94.4461,11708.0
2016-03-01 12:35:00,104.85,104.85,104.7,104.7,12111.0,94.4731,94.4731,94.3379,94.3379,12111.0
2016-03-01 12:40:00,104.7,104.8,104.62,104.8,7639.0,94.3379,94.428,94.2658,94.428,7639.0
2016-03-01 12:45:00,104.79,104.87,104.72,104.76,16488.0,94.419,94.4911,94.3559,94.392,16488.0
2016-03-01 12:50:00,104.74,104.94,104.7,104.9,11357.0,94.374,94.5542,94.3379,94.5181,11357.0
2016-03-01 12:55:00,104.9,105.14,104.89,105.14,12789.0,94.5181,94.7344,94.5091,94.7344,12789.0
2016-03-01 13:00:00,105.19,105.27,105.15,105.24,11296.0,94.7794,94.8515,94.7434,94.8245,11296.0
2016-03-01 13:05:00,105.21,105.27,105.15,105.22,7131.0,94.7975,94.8515,94.7434,94.8065,7131.0
2016-03-01 13:10:00,105.22,105.27,105.09,105.2,9000.0,94.8065,94.8515,94.6893,94.7884,9000.0
2016-03-01 13:15:00,105.21,105.44,105.21,105.42,10754.0,94.7975,95.0047,94.7975,94.9867,10754.0
2016-03-01 13:20:00,105.42,105.46,105.33,105.38,8240.0,94.9867,95.0227,94.9056,94.9506,8240.0
2016-03-01 13:25:00,105.42,105.56,105.41,105.54,9565.0,94.9867,95.1128,94.9777,95.0948,9565.0
2016-03-01 13:30:00,105.54,105.64,105.53,105.63,6318.0,95.0948,95.1849,95.0858,95.1759,6318.0
2016-03-01 13:35:00,105.61,105.69,105.6,105.63,4700.0,95.1579,95.2299,95.1489,95.1759,4700.0
2016-03-01 13:40:00,105.63,105.77,105.63,105.74,7687.0,95.1759,95.302,95.1759,95.275,7687.0
2016-03-01 13:45:00,105.73,105.79,105.7,105.74,11057.0,95.266,95.3201,95.239,95.275,11057.0
2016-03-01 13:50:00,105.73,105.75,105.53,105.54,7045.0,95.266,95.284,95.0858,95.0948,7045.0
2016-03-01 13:55:00,105.56,105.56,105.48,105.54,16558.0,95.1128,95.1128,95.0407,95.0948,16558.0
2016-03-01 14:00:00,105.53,105.57,105.49,105.52,19937.0,95.0858,95.1218,95.0497,95.0768,19937.0
2016-03-01 14:05:00,105.54,105.56,105.45,105.5,11176.0,95.0948,95.1128,95.0137,95.0588,11176.0
2016-03-01 14:10:00,105.49,105.51,105.31,105.35,7710.0,95.0497,95.0678,94.8876,94.9236,7710.0
2016-03-01 14:15:00,105.34,105.46,105.31,105.43,27615.0,94.9146,95.0227,94.8876,94.9957,27615.0
2016-03-01 14:20:00,105.44,105.44,105.3,105.31,12553.0,95.0047,95.0047,94.8785,94.8876,12553.0
2016-03-01 14:25:00,105.28,105.48,105.28,105.44,11344.0,94.8605,95.0407,94.8605,95.0047,11344.0
2016-03-01 14:30:00,105.44,105.48,105.36,105.44,9276.0,95.0047,95.0407,94.9326,95.0047,9276.0
2016-03-01 14:35:00,105.47,105.49,105.32,105.45,10566.0,95.0317,95.0497,94.8966,95.0137,10566.0
2016-03-01 14:40:00,105.42,105.62,105.41,105.6,13517.0,94.9867,95.1669,94.9777,95.1489,13517.0
2016-03-01 14:45:00,105.6,105.71,105.6,105.71,10804.0,95.1489,95.248,95.1489,95.248,10804.0
2016-03-01 14:50:00,105.74,105.85,105.72,105.8,13155.0,95.275,95.3741,95.257,95.3291,13155.0
2016-03-01 14:55:00,105.77,105.82,105.73,105.78,10847.0,95.302,95.3471,95.266,95.311,10847.0
2016-03-01 15:00:00,105.79,105.88,105.75,105.86,14358.0,95.3201,95.4011,95.284,95.3831,14358.0
2016-03-01 15:05:00,105.86,106.01,105.8,106.01,21468.0,95.3831,95.5183,95.3291,95.5183,21468.0
2016-03-01 15:10:00,105.99,106.09,105.97,106.0,28001.0,95.5003,95.5904,95.4822,95.5093,28001.0
2016-03-01 15:15:00,105.99,106.08,105.92,106.0,16246.0,95.5003,95.5814,95.4372,95.5093,16246.0
2016-03-01 15:20:00,106.0,106.07,105.93,105.99,18100.0,95.5093,95.5723,95.4462,95.5003,18100.0
2016-03-01 15:25:00,105.99,106.07,105.92,106.0,24955.0,95.5003,95.5723,95.4372,95.5093,24955.0
2016-03-01 15:30:00,105.99,106.09,105.92,106.08,38303.0,95.5003,95.5904,95.4372,95.5814,38303.0
2016-03-01 15:35:00,106.09,106.14,105.93,105.93,24393.0,95.5904,95.6354,95.4462,95.4462,24393.0
2016-03-01 15:40:00,105.92,106.11,105.87,106.03,30038.0,95.4372,95.6084,95.3921,95.5363,30038.0
2016-03-01 15:45:00,106.03,106.05,105.86,105.87,44903.0,95.5363,95.5543,95.3831,95.3921,44903.0
2016-03-01 15:50:00,105.87,105.91,105.75,105.78,43324.0,95.3921,95.4282,95.284,95.311,43324.0
2016-03-01 15:55:00,105.78,105.86,105.71,105.84,97416.0,95.311,95.3831,95.248,95.3651,97416.0
2016-03-02 09:30:00,105.28,105.72,105.24,105.48,21597.0,94.8605,95.257,94.8245,95.0407,21597.0
2016-03-02 09:35:00,105.49,105.71,105.21,105.41,11375.0,95.0497,95.248,94.7975,94.9777,11375.0
2016-03-02 09:40:00,105.41,105.7,105.41,105.53,8599.0,94.9777,95.239,94.9777,95.0858,8599.0
2016-03-02 09:45:00,105.5,105.57,105.32,105.36,7112.0,95.0588,95.1218,94.8966,94.9326,7112.0
2016-03-02 09:50:00,105.32,105.32,104.85,105.07,12629.0,94.8966,94.8966,94.4731,94.6713,12629.0
2016-03-02 09:55:00,104.98,105.18,104.96,104.96,8699.0,94.5902,94.7704,94.5722,94.5722,8699.0
2016-03-02 10:00:00,104.94,105.15,104.94,105.03,7103.0,94.5542,94.7434,94.5542,94.6353,7103.0
2016-03-02 10:05:00,105.0,105.25,104.97,105.25,4280.0,94.6082,94.8335,94.5812,94.8335,4280.0
2016-03-02 10:10:00,105.25,105.3,105.13,105.25,11299.0,94.8335,94.8785,94.7254,94.8335,11299.0
2016-03-02 10:15:00,105.25,105.25,104.93,104.93,12137.0,94.8335,94.8335,94.5452,94.5452,12137.0
2016-03-02 10:20:00,104.95,104.95,104.64,104.69,10824.0,94.5632,94.5632,94.2839,94.3289,10824.0
2016-03-02 10:25:00,104.64,104.73,104.61,104.63,5871.0,94.2839,94.365,94.2568,94.2749,5871.0
2016-03-02 10:30:00,104.59,104.65,104.1,104.35,17887.0,94.2388,94.2929,93.7973,94.0226,17887.0
2016-03-02 10:35:00,104.35,104.46,104.29,104.32,5431.0,94.0226,94.1217,93.9685,93.9955,5431.0
2016-03-02 10:40:00,104.33,104.34,104.18,104.32,12866.0,94.0045,94.0136,93.8694,93.9955,12866.0
2016-03-02 10:45:00,104.25,104.41,104.24,104.39,43165.0,93.9325,94.0766,93.9235,94.0586,43165.0
2016-03-02 10:50:00,104.41,104.71,104.41,104.71,11679.0,94.0766,94.3469,94.0766,94.3469,11679.0
2016-03-02 10:55:00,104.75,105.11,104.75,105.11,12484.0,94.383,94.7074,94.383,94.7074,12484.0
2016-03-02 11:00:00,105.07,105.38,105.01,105.35,46159.0,94.6713,94.9506,94.6172,94.9236,46159.0
2016-03-02 11:05:00,105.35,105.4,105.21,105.23,6800.0,94.9236,94.9686,94.7975,94.8155,6800.0
2016-03-02 11:10:00,105.25,105.41,105.23,105.26,7649.0,94.8335,94.9777,94.8155,94.8425,7649.0
2016-03-02 11:15:00,105.23,105.27,105.02,105.15,6791.0,94.8155,94.8515,94.6263,94.7434,6791.0
2016-03-02 11:20:00,105.15,105.29,105.15,105.29,12500.0,94.7434,94.8695,94.7434,94.8695,12500.0
2016-03-02 11:25:00,105.3,105.3,105.17,105.21,5210.0,94.8785,94.8785,94.7614,94.7975,5210.0
2016-03-02 11:30:00,105.25,105.31,105.05,105.05,5359.0,94.8335,94.8876,94.6533,94.6533,5359.0
2016-03-02 11:35:00,105.06,105.06,104.92,104.96,5565.0,94.6623,94.6623,94.5362,94.5722,5565.0
2016-03-02 11:40:00,104.99,105.0,104.9,104.95,5483.0,94.5992,94.6082,94.5181,94.5632,5483.0
2016-03-02 11:45:00,104.95,104.95,104.73,104.86,6113.0,94.5632,94.5632,94.365,94.4821,6113.0
2016-03-02 11:50:00,104.83,104.85,104.66,104.66,6273.0,94.4551,94.4731,94.3019,94.3019,6273.0
2016-03-02 11:55:00,104.69,104.69,104.52,104.52,3854.0,94.3289,94.3289,94.1757,94.1757,3854.0
2016-03-02 12:00:00,104.46,104.53,104.43,104.47,4331.0,94.1217,94.1848,94.0947,94.1307,4331.0
2016-03-02 12:05:00,104.48,104.53,104.46,104.5,5608.0,94.1397,94.1848,94.1217,94.1577,5608.0
2016-03-02 12:10:00,104.5,104.56,104.5,104.52,7901.0,94.1577,94.2118,94.1577,94.1757,7901.0
2016-03-02 12:15:00,104.54,104.6,104.48,104.5,3412.0,94.1938,94.2478,94.1397,94.1577,3412.0
2016-03-02 12:20:00,104.5,104.52,104.4,104.4,3700.0,94.1577,94.1757,94.0676,94.0676,3700.0
2016-03-02 12:25:00,104.37,104.46,104.34,104.35,3463.0,94.0406,94.1217,94.0136,94.0226,3463.0
2016-03-02 12:30:00,104.38,104.39,104.26,104.29,10780.0,94.0496,94.0586,93.9415,93.9685,10780.0
2016-03-02 12:35:00,104.28,104.47,104.26,104.44,6475.0,93.9595,94.1307,93.9415,94.1037,6475.0
2016-03-02 12:40:00,104.45,104.58,104.45,104.5,18893.0,94.1127,94.2298,94.1127,94.1577,18893.0
2016-03-02 12:45:00,104.5,104.53,104.38,104.46,10237.0,94.1577,94.1848,94.0496,94.1217,10237.0
2016-03-02 12:50:00,104.48,104.57,104.46,104.57,3967.0,94.1397,94.2208,94.1217,94.2208,3967.0
2016-03-02 12:55:00,104.57,104.7,104.57,104.67,7497.0,94.2208,94.3379,94.2208,94.3109,7497.0
2016-03-02 13:00:00,104.68,104.68,104.48,104.52,8648.0,94.3199,94.3199,94.1397,94.1757,8648.0
2016-03-02 13:05:00,104.56,104.56,104.49,104.5,71065.0,94.2118,94.2118,94.1487,94.1577,71065.0
2016-03-02 13:10:00,104.52,104.58,104.48,104.53,8323.0,94.1757,94.2298,94.1397,94.1848,8323.0
2016-03-02 13:15:00,104.51,104.62,104.5,104.62,4148.0,94.1667,94.2658,94.1577,94.2658,4148.0
2016-03-02 13:20:00,104.62,104.64,104.54,104.62,9403.0,94.2658,94.2839,94.1938,94.2658,9403.0
2016-03-02 13:25:00,104.66,104.68,104.63,104.65,6510.0,94.3019,94.3199,94.2749,94.2929,6510.0
2016-03-02 13:30:00,104.67,104.67,104.58,104.58,4300.0,94.3109,94.3109,94.2298,94.2298,4300.0
2016-03-02 13:35:00,104.58,104.6,104.54,104.54,5900.0,94.2298,94.2478,94.1938,94.1938,5900.0
2016-03-02 13:40:00,104.56,104.59,104.48,104.5,8542.0,94.2118,94.2388,94.1397,94.1577,8542.0
2016-03-02 13:45:00,104.48,104.6,104.44,104.56,14267.0,94.1397,94.2478,94.1037,94.2118,14267.0
2016-03-02 13:50:00,104.55,104.61,104.54,104.61,9072.0,94.2028,94.2568,94.1938,94.2568,9072.0
2016-03-02 13:55:00,104.59,104.6,104.43,104.43,8453.0,94.2388,94.2478,94.0947,94.0947,8453.0
2016-03-02 14:00:00,104.42,104.45,104.4,104.43,6317.0,94.0856,94.1127,94.0676,94.0947,6317.0
2016-03-02 14:05:00,104.43,104.44,104.22,104.26,5579.0,94.0947,94.1037,93.9054,93.9415,5579.0
2016-03-02 14:10:00,104.26,104.34,104.17,104.21,6763.0,93.9415,94.0136,93.8604,93.8964,6763.0
2016-03-02 14:15:00,104.21,104.34,104.18,104.27,11581.0,93.8964,94.0136,93.8694,93.9505,11581.0
2016-03-02 14:20:00,104.3,104.42,104.3,104.4,6375.0,93.9775,94.0856,93.9775,94.0676,6375.0
2016-03-02 14:25:00,104.4,104.5,104.29,104.43,10146.0,94.0676,94.1577,93.9685,94.0947,10146.0
2016-03-02 14:30:00,104.44,104.56,104.44,104.54,5745.0,94.1037,94.2118,94.1037,94.1938,5745.0
2016-03-02 14:35:00,104.55,104.57,104.45,104.49,6836.0,94.2028,94.2208,94.1127,94.1487,6836.0
2016-03-02 14:40:00,104.51,104.56,104.41,104.44,9620.0,94.1667,94.2118,94.0766,94.1037,9620.0
2016-03-02 14:45:00,104.43,104.57,104.41,104.54,7928.0,94.0947,94.2208,94.0766,94.1938,7928.0
2016-03-02 14:50:00,104.57,104.59,104.53,104.55,5734.0,94.2208,94.2388,94.1848,94.2028,5734.0
2016-03-02 14:55:00,104.57,104.61,104.49,104.49,7029.0,94.2208,94.2568,94.1487,94.1487,7029.0
2016-03-02 15:00:00,104.52,104.56,104.49,104.52,10089.0,94.1757,94.2118,94.1487,94.1757,10089.0
2016-03-02 15:05:00,104.51,104.53,104.41,104.5,12134.0,94.1667,94.1848,94.0766,94.1577,12134.0
2016-03-02 15:10:00,104.51,104.71,104.51,104.7,6831.0,94.1667,94.3469,94.1667,94.3379,6831.0
2016-03-02 15:15:00,104.71,104.77,104.66,104.68,24477.0,94.3469,94.401,94.3019,94.3199,24477.0
2016-03-02 15:20:00,104.65,104.71,104.62,104.65,32560.0,94.2929,94.3469,94.2658,94.2929,32560.0
2016-03-02 15:25:00,104.68,104.75,104.63,104.65,53078.0,94.3199,94.383,94.2749,94.2929,53078.0
2016-03-02 15:30:00,104.64,104.71,104.57,104.67,16384.0,94.2839,94.3469,94.2208,94.3109,16384.0
2016-03-02 15:35:00,104.66,104.7,104.59,104.66,22721.0,94.3019,94.3379,94.2388,94.3019,22721.0
2016-03-02 15:40:00,104.65,104.71,104.64,104.68,30484.0,94.2929,94.3469,94.2839,94.3199,30484.0
2016-03-02 15:45:00,104.68,104.71,104.63,104.68,38991.0,94.3199,94.3469,94.2749,94.3199,38991.0
2016-03-02 15:50:00,104.68,104.72,104.6,104.68,34653.0,94.3199,94.3559,94.2478,94.3199,34653.0
2016-03-02 15:55:00,104.69,104.72,104.64,104.66,89468.0,94.3289,94.3559,94.2839,94.3019,89468.0
2016-03-03 09:30:00,104.73,104.75,104.51,104.74,15271.0,94.365,94.383,94.1667,94.374,15271.0
2016-03-03 09:35:00,104.74,105.06,104.74,104.86,9764.0,94.374,94.6623,94.374,94.4821,9764.0
2016-03-03 09:40:00,104.85,104.98,104.64,104.94,7821.0,94.4731,94.5902,94.2839,94.5542,7821.0
2016-03-03 09:45:00,104.87,105.05,104.86,105.0,12350.0,94.4911,94.6533,94.4821,94.6082,12350.0
2016-03-03 09:50:00,105.0,105.05,104.96,105.01,15356.0,94.6082,94.6533,94.5722,94.6172,15356.0
2016-03-03 09:55:00,105.01,105.06,104.93,105.0,7100.0,94.6172,94.6623,94.5452,94.6082,7100.0
2016-03-03 10:00:00,105.05,105.07,104.79,105.0,13706.0,94.6533,94.6713,94.419,94.6082,13706.0
2016-03-03 10:05:00,105.06,105.09,104.95,104.95,8000.0,94.6623,94.6893,94.5632,94.5632,8000.0
2016-03-03 10:10:00,104.95,105.03,104.83,104.83,8574.0,94.5632,94.6353,94.4551,94.4551,8574.0
2016-03-03 10:15:00,104.81,104.99,104.8,104.99,5810.0,94.437,94.5992,94.428,94.5992,5810.0
2016-03-03 10:20:00,105.01,105.05,104.84,104.87,16854.0,94.6172,94.6533,94.4641,94.4911,16854.0
2016-03-03 10:25:00,104.87,104.91,104.77,104.91,11414.0,94.4911,94.5271,94.401,94.5271,11414.0
2016-03-03 10:30:00,104.99,105.07,104.96,105.04,8177.0,94.5992,94.6713,94.5722,94.6443,8177.0
2016-03-03 10:35:00,105.06,105.15,105.05,105.11,15054.0,94.6623,94.7434,94.6533,94.7074,15054.0
2016-03-03 10:40:00,105.11,105.15,105.06,105.09,7739.0,94.7074,94.7434,94.6623,94.6893,7739.0
2016-03-03 10:45:00,105.13,105.17,105.09,105.12,17280.0,94.7254,94.7614,94.6893,94.7164,17280.0
2016-03-03 10:50:00,105.14,105.2,105.11,105.16,10400.0,94.7344,94.7884,94.7074,94.7524,10400.0
2016-03-03 10:55:00,105.16,105.36,105.15,105.27,7800.0,94.7524,94.9326,94.7434,94.8515,7800.0
2016-03-03 11:00:00,105.28,105.4,105.24,105.31,14298.0,94.8605,94.9686,94.8245,94.8876,14298.0
2016-03-03 11:05:00,105.32,105.36,105.26,105.28,8821.0,94.8966,94.9326,94.8425,94.8605,8821.0
2016-03-03 11:10:00,105.27,105.31,105.19,105.19,5305.0,94.8515,94.8876,94.7794,94.7794,5305.0
2016-03-03 11:15:00,105.22,105.38,105.0,105.05,44644.0,94.8065,94.9506,94.6082,94.6533,44644.0
2016-03-03 11:20:00,105.01,105.02,104.74,104.77,6001.0,94.6172,94.6263,94.374,94.401,6001.0
2016-03-03 11:25:00,104.74,104.77,104.52,104.56,11649.0,94.374,94.401,94.1757,94.2118,11649.0
2016-03-03 11:30:00,104.56,104.85,104.56,104.84,5439.0,94.2118,94.4731,94.2118,94.4641,5439.0
2016-03-03 11:35:00,104.83,104.87,104.79,104.86,4299.0,94.4551,94.4911,94.419,94.4821,4299.0
2016-03-03 11:40:00,104.82,104.84,104.77,104.78,14265.0,94.4461,94.4641,94.401,94.41,14265.0
2016-03-03 11:45:00,104.8,104.81,104.61,104.61,7728.0,94.428,94.437,94.2568,94.2568,7728.0
2016-03-03 11:50:00,104.6,104.62,104.46,104.49,7617.0,94.2478,94.2658,94.1217,94.1487,7617.0
2016-03-03 11:55:00,104.49,104.7,104.47,104.67,3877.0,94.1487,94.3379,94.1307,94.3109,3877.0
2016-03-03 12:00:00,104.72,104.72,104.57,104.57,7824.0,94.3559,94.3559,94.2208,94.2208,7824.0
2016-03-03 12:05:00,104.55,104.61,104.52,104.55,4100.0,94.2028,94.2568,94.1757,94.2028,4100.0
2016-03-03 12:10:00,104.6,104.63,104.5,104.56,7107.0,94.2478,94.2749,94.1577,94.2118,7107.0
2016-03-03 12:15:00,104.54,104.56,104.47,104.51,5903.0,94.1938,94.2118,94.1307,94.1667,5903.0
2016-03-03 12:20:00,104.5,104.69,104.46,104.68,3400.0,94.1577,94.3289,94.1217,94.3199,3400.0
2016-03-03 12:25:00,104.67,104.68,104.61,104.61,5107.0,94.3109,94.3199,94.2568,94.2568,5107.0
2016-03-03 12:30:00,104.63,104.73,104.61,104.72,4200.0,94.2749,94.365,94.2568,94.3559,4200.0
2016-03-03 12:35:00,104.73,104.76,104.66,104.72,7676.0,94.365,94.392,94.3019,94.3559,7676.0
2016-03-03 12:40:00,104.74,104.79,104.69,104.75,4566.0,94.374,94.419,94.3289,94.383,4566.0
2016-03-03 12:45:00,104.77,104.81,104.66,104.68,4000.0,94.401,94.437,94.3019,94.3199,4000.0
2016-03-03 12:50:00,104.7,104.78,104.69,104.77,4995.0,94.3379,94.41,94.3289,94.401,4995.0
2016-03-03 12:55:00,104.81,104.95,104.81,104.84,20360.0,94.437,94.5632,94.437,94.4641,20360.0
2016-03-03 13:00:00,104.84,104.88,104.79,104.88,2513.0,94.4641,94.5001,94.419,94.5001,2513.0
2016-03-03 13:05:00,104.9,104.99,104.89,104.97,7930.0,94.5181,94.5992,94.5091,94.5812,7930.0
2016-03-03 13:10:00,105.0,105.09,104.99,105.07,13148.0,94.6082,94.6893,94.5992,94.6713,13148.0
2016-03-03 13:15:00,105.07,105.12,105.05,105.09,4422.0,94.6713,94.7164,94.6533,94.6893,4422.0
2016-03-03 13:20:00,105.12,105.19,105.07,105.11,5249.0,94.7164,94.7794,94.6713,94.7074,5249.0
2016-03-03 13:25:00,105.09,105.09,104.99,105.03,5028.0,94.6893,94.6893,94.5992,94.6353,5028.0
2016-03-03 13:30:00,105.03,105.21,105.01,105.21,5749.0,94.6353,94.7975,94.6172,94.7975,5749.0
2016-03-03 13:35:00,105.19,105.26,105.19,105.26,5935.0,94.7794,94.8425,94.7794,94.8425,5935.0
2016-03-03 13:40:00,105.24,105.25,105.17,105.24,5046.0,94.8245,94.8335,94.7614,94.8245,5046.0
2016-03-03 13:45:00,105.26,105.26,105.2,105.25,7412.0,94.8425,94.8425,94.7884,94.8335,7412.0
2016-03-03 13:50:00,105.25,105.26,105.18,105.23,8405.0,94.8335,94.8425,94.7704,94.8155,8405.0
2016-03-03 13:55:00,105.22,105.25,105.19,105.25,6000.0,94.8065,94.8335,94.7794,94.8335,6000.0
2016-03-03 14:00:00,105.24,105.25,105.15,105.23,4829.0,94.8245,94.8335,94.7434,94.8155,4829.0
2016-03-03 14:05:00,105.23,105.25,105.15,105.25,5811.0,94.8155,94.8335,94.7434,94.8335,5811.0
2016-03-03 14:10:00,105.25,105.26,105.2,105.23,5329.0,94.8335,94.8425,94.7884,94.8155,5329.0
2016-03-03 14:15:00,105.24,105.26,105.16,105.26,6662.0,94.8245,94.8425,94.7524,94.8425,6662.0
2016-03-03 14:20:00,105.26,105.27,105.21,105.22,5524.0,94.8425,94.8515,94.7975,94.8065,5524.0
2016-03-03 14:25:00,105.24,105.26,105.15,105.17,14318.0,94.8245,94.8425,94.7434,94.7614,14318.0
2016-03-03 14:30:00,105.19,105.21,105.13,105.21,4351.0,94.7794,94.7975,94.7254,94.7975,4351.0
2016-03-03 14:35:00,105.21,105.26,105.19,105.24,7610.0,94.7975,94.8425,94.7794,94.8245,7610.0
2016-03-03 14:40:00,105.25,105.25,105.22,105.23,7346.0,94.8335,94.8335,94.8065,94.8155,7346.0
2016-03-03 14:45:00,105.23,105.25,105.21,105.22,10037.0,94.8155,94.8335,94.7975,94.8065,10037.0
2016-03-03 14:50:00,105.24,105.25,105.18,105.22,7003.0,94.8245,94.8335,94.7704,94.8065,7003.0
2016-03-03 14:55:00,105.22,105.22,105.14,105.17,10947.0,94.8065,94.8065,94.7344,94.7614,10947.0
2016-03-03 15:00:00,105.18,105.24,105.17,105.2,12780.0,94.7704,94.8245,94.7614,94.7884,12780.0
2016-03-03 15:05:00,105.2,105.21,105.11,105.11,9372.0,94.7884,94.7975,94.7074,94.7074,9372.0
2016-03-03 15:10:00,105.11,105.18,105.08,105.14,7866.0,94.7074,94.7704,94.6803,94.7344,7866.0
2016-03-03 15:15:00,105.12,105.18,105.12,105.13,6622.0,94.7164,94.7704,94.7164,94.7254,6622.0
2016-03-03 15:20:00,105.13,105.21,105.11,105.2,9098.0,94.7254,94.7975,94.7074,94.7884,9098.0
2016-03-03 15:25:00,105.19,105.25,105.16,105.19,20909.0,94.7794,94.8335,94.7524,94.7794,20909.0
2016-03-03 15:30:00,105.18,105.21,105.1,105.2,23121.0,94.7704,94.7975,94.6983,94.7884,23121.0
2016-03-03 15:35:00,105.22,105.25,105.19,105.22,18815.0,94.8065,94.8335,94.7794,94.8065,18815.0
2016-03-03 15:40:00,105.24,105.26,105.2,105.24,28912.0,94.8245,94.8425,94.7884,94.8245,28912.0
2016-03-03 15:45:00,105.23,105.38,105.19,105.38,27803.0,94.8155,94.9506,94.7794,94.9506,27803.0
2016-03-03 15:50:00,105.37,105.43,105.32,105.43,27994.0,94.9416,94.9957,94.8966,94.9957,27994.0
2016-03-03 15:55:00,105.43,105.48,105.2,105.23,110111.0,94.9957,95.0407,94.7884,94.8155,110111.0
2016-03-04 09:30:00,105.7,106.02,104.98,105.58,32304.0,95.239,95.5273,94.5902,95.1308,32304.0
2016-03-04 09:35:00,105.56,105.81,105.33,105.55,12040.0,95.1128,95.3381,94.9056,95.1038,12040.0
2016-03-04 09:40:00,105.6,105.6,104.99,105.18,24348.0,95.1489,95.1489,94.5992,94.7704,24348.0
2016-03-04 09:45:00,105.28,105.28,104.94,105.08,15142.0,94.8605,94.8605,94.5542,94.6803,15142.0
2016-03-04 09:50:00,105.12,105.29,104.82,104.82,5250.0,94.7164,94.8695,94.4461,94.4461,5250.0
2016-03-04 09:55:00,104.83,105.12,104.82,105.04,13227.0,94.4551,94.7164,94.4461,94.6443,13227.0
2016-03-04 10:00:00,105.08,105.13,104.78,104.91,13215.0,94.6803,94.7254,94.41,94.5271,13215.0
2016-03-04 10:05:00,104.92,105.12,104.92,105.01,10734.0,94.5362,94.7164,94.5362,94.6172,10734.0
2016-03-04 10:10:00,104.98,105.12,104.93,105.02,13445.0,94.5902,94.7164,94.5452,94.6263,13445.0
2016-03-04 10:15:00,105.03,105.28,105.01,105.23,7499.0,94.6353,94.8605,94.6172,94.8155,7499.0
2016-03-04 10:20:00,105.24,105.31,105.18,105.27,4235.0,94.8245,94.8876,94.7704,94.8515,4235.0
2016-03-04 10:25:00,105.27,105.52,105.27,105.44,6182.0,94.8515,95.0768,94.8515,95.0047,6182.0
2016-03-04 10:30:00,105.47,105.57,105.4,105.54,7118.0,95.0317,95.1218,94.9686,95.0948,7118.0
2016-03-04 10:35:00,105.56,105.7,105.53,105.68,5200.0,95.1128,95.239,95.0858,95.2209,5200.0
2016-03-04 10:40:00,105.73,105.84,105.72,105.77,6841.0,95.266,95.3651,95.257,95.302,6841.0
2016-03-04 10:45:00,105.76,105.89,105.76,105.85,8269.0,95.293,95.4102,95.293,95.3741,8269.0
2016-03-04 10:50:00,105.85,105.85,105.7,105.71,8997.0,95.3741,95.3741,95.239,95.248,8997.0
2016-03-04 10:55:00,105.74,105.75,105.66,105.67,11625.0,95.275,95.284,95.2029,95.2119,11625.0
2016-03-04 11:00:00,105.73,105.93,105.67,105.9,26037.0,95.266,95.4462,95.2119,95.4192,26037.0
2016-03-04 11:05:00,105.87,106.16,105.87,106.09,8889.0,95.3921,95.6534,95.3921,95.5904,8889.0
2016-03-04 11:10:00,106.09,106.23,106.09,106.23,6270.0,95.5904,95.7165,95.5904,95.7165,6270.0
2016-03-04 11:15:00,106.24,106.44,106.21,106.44,6156.0,95.7255,95.9057,95.6985,95.9057,6156.0
2016-03-04 11:20:00,106.5,106.5,106.31,106.32,9235.0,95.9598,95.9598,95.7886,95.7976,9235.0
2016-03-04 11:25:00,106.31,106.37,106.25,106.33,13980.0,95.7886,95.8426,95.7345,95.8066,13980.0
2016-03-04 11:30:00,106.34,106.4,106.27,106.29,7761.0,95.8156,95.8697,95.7525,95.7706,7761.0
2016-03-04 11:35:00,106.3,106.5,106.29,106.41,11497.0,95.7796,95.9598,95.7706,95.8787,11497.0
2016-03-04 11:40:00,106.41,106.43,106.3,106.32,10645.0,95.8787,95.8967,95.7796,95.7976,10645.0
2016-03-04 11:45:00,106.31,106.5,106.31,106.48,5070.0,95.7886,95.9598,95.7886,95.9418,5070.0
2016-03-04 11:50:00,106.51,106.62,106.5,106.58,10174.0,95.9688,96.0679,95.9598,96.0319,10174.0
2016-03-04 11:55:00,106.59,106.84,106.59,106.83,24114.0,96.0409,96.2661,96.0409,96.2571,24114.0
2016-03-04 12:00:00,106.84,106.87,106.79,106.8,10678.0,96.2661,96.2932,96.2211,96.2301,10678.0
2016-03-04 12:05:00,106.8,106.82,106.67,106.68,22778.0,96.2301,96.2481,96.113,96.122,22778.0
2016-03-04 12:10:00,106.72,106.87,106.7,106.75,13026.0,96.158,96.2932,96.14,96.185,13026.0
2016-03-04 12:15:00,106.75,106.83,106.69,106.79,18440.0,96.185,96.2571,96.131,96.2211,18440.0
2016-03-04 12:20:00,106.82,106.86,106.74,106.75,7815.0,96.2481,96.2842,96.176,96.185,7815.0
2016-03-04 12:25:00,106.78,106.95,106.77,106.9,4637.0,96.2121,96.3652,96.2031,96.3202,4637.0
2016-03-04 12:30:00,106.93,107.08,106.89,107.01,10891.0,96.3472,96.4824,96.3112,96.4193,10891.0
2016-03-04 12:35:00,107.01,107.12,106.99,107.08,16529.0,96.4193,96.5184,96.4013,96.4824,16529.0
2016-03-04 12:40:00,107.09,107.12,106.97,107.01,14216.0,96.4914,96.5184,96.3833,96.4193,14216.0
2016-03-04 12:45:00,107.02,107.06,106.98,106.98,10775.0,96.4283,96.4644,96.3923,96.3923,10775.0
2016-03-04 12:50:00,106.96,107.09,106.96,106.99,6000.0,96.3743,96.4914,96.3743,96.4013,6000.0
2016-03-04 12:55:00,106.98,107.0,106.87,106.87,5806.0,96.3923,96.4103,96.2932,96.2932,5806.0
2016-03-04 13:00:00,106.89,106.95,106.84,106.91,12208.0,96.3112,96.3652,96.2661,96.3292,12208.0
2016-03-04 13:05:00,106.9,106.9,106.66,106.67,7100.0,96.3202,96.3202,96.1039,96.113,7100.0
2016-03-04 13:10:00,106.68,106.7,106.55,106.55,7755.0,96.122,96.14,96.0048,96.0048,7755.0
2016-03-04 13:15:00,106.6,106.63,106.55,106.61,4869.0,96.0499,96.0769,96.0048,96.0589,4869.0
2016-03-04 13:20:00,106.61,106.81,106.6,106.81,5933.0,96.0589,96.2391,96.0499,96.2391,5933.0
2016-03-04 13:25:00,106.81,106.96,106.79,106.96,4426.0,96.2391,96.3743,96.2211,96.3743,4426.0
2016-03-04 13:30:00,106.97,106.97,106.8,106.91,8136.0,96.3833,96.3833,96.2301,96.3292,8136.0
2016-03-04 13:35:00,106.91,107.05,106.9,106.99,4773.0,96.3292,96.4554,96.3202,96.4013,4773.0
2016-03-04 13:40:00,107.01,107.06,106.99,107.0,5666.0,96.4193,96.4644,96.4013,96.4103,5666.0
2016-03-04 13:45:00,107.0,107.07,107.0,107.02,2460.0,96.4103,96.4734,96.4103,96.4283,2460.0
2016-03-04 13:50:00,107.03,107.09,106.93,107.07,8250.0,96.4373,96.4914,96.3472,96.4734,8250.0
2016-03-04 13:55:00,107.08,107.1,107.04,107.06,3532.0,96.4824,96.5004,96.4463,96.4644,3532.0
2016-03-04 14:00:00,107.06,107.06,106.86,106.86,6379.0,96.4644,96.4644,96.2842,96.2842,6379.0
2016-03-04 14:05:00,106.87,106.94,106.85,106.88,11688.0,96.2932,96.3562,96.2751,96.3022,11688.0
2016-03-04 14:10:00,106.86,106.87,106.75,106.75,9635.0,96.2842,96.2932,96.185,96.185,9635.0
2016-03-04 14:15:00,106.74,106.74,106.63,106.66,7881.0,96.176,96.176,96.0769,96.1039,7881.0
2016-03-04 14:20:00,106.62,106.67,106.56,106.59,7887.0,96.0679,96.113,96.0138,96.0409,7887.0
2016-03-04 14:25:00,106.57,106.62,106.51,106.58,7005.0,96.0229,96.0679,95.9688,96.0319,7005.0
2016-03-04 14:30:00,106.55,106.59,106.49,106.57,10229.0,96.0048,96.0409,95.9508,96.0229,10229.0
2016-03-04 14:35:00,106.57,106.57,106.45,106.52,5599.0,96.0229,96.0229,95.9147,95.9778,5599.0
2016-03-04 14:40:00,106.49,106.49,106.36,106.42,5240.0,95.9508,95.9508,95.8336,95.8877,5240.0
2016-03-04 14:45:00,106.42,106.42,106.27,106.36,6022.0,95.8877,95.8877,95.7525,95.8336,6022.0
2016-03-04 14:50:00,106.36,106.4,106.24,106.24,12361.0,95.8336,95.8697,95.7255,95.7255,12361.0
2016-03-04 14:55:00,106.23,106.4,106.19,106.37,8004.0,95.7165,95.8697,95.6805,95.8426,8004.0
2016-03-04 15:00:00,106.37,106.42,106.25,106.25,12577.0,95.8426,95.8877,95.7345,95.7345,12577.0
2016-03-04 15:05:00,106.24,106.45,106.24,106.45,9640.0,95.7255,95.9147,95.7255,95.9147,9640.0
2016-03-04 15:10:00,106.45,106.45,106.33,106.42,8504.0,95.9147,95.9147,95.8066,95.8877,8504.0
2016-03-04 15:15:00,106.4,106.63,106.4,106.63,8956.0,95.8697,96.0769,95.8697,96.0769,8956.0
2016-03-04 15:20:00,106.66,106.66,106.55,106.58,7010.0,96.1039,96.1039,96.0048,96.0319,7010.0
2016-03-04 15:25:00,106.6,106.73,106.59,106.69,11320.0,96.0499,96.167,96.0409,96.131,11320.0
2016-03-04 15:30:00,106.71,106.8,106.63,106.67,20934.0,96.149,96.2301,96.0769,96.113,20934.0
2016-03-04 15:35:00,106.66,106.68,106.47,106.51,12764.0,96.1039,96.122,95.9328,95.9688,12764.0
2016-03-04 15:40:00,106.49,106.69,106.48,106.65,16102.0,95.9508,96.131,95.9418,96.0949,16102.0
2016-03-04 15:45:00,106.66,106.66,106.52,106.53,26996.0,96.1039,96.1039,95.9778,95.9868,26996.0
2016-03-04 15:50:00,106.52,106.55,106.42,106.45,19805.0,95.9778,96.0048,95.8877,95.9147,19805.0
2016-03-04 15:55:00,106.43,106.51,106.27,106.33,72109.0,95.8967,95.9688,95.7525,95.8066,72109.0
2016-03-07 09:30:00,105.7,106.21,105.33,106.21,17774.0,95.239,95.6985,94.9056,95.6985,17774.0
2016-03-07 09:35:00,106.25,106.57,106.25,106.53,14408.0,95.7345,96.0229,95.7345,95.9868,14408.0
2016-03-07 09:40:00,106.44,106.58,106.19,106.3,8632.0,95.9057,96.0319,95.6805,95.7796,8632.0
2016-03-07 09:45:00,106.34,106.45,106.17,106.28,15657.0,95.8156,95.9147,95.6624,95.7616,15657.0
2016-03-07 09:50:00,106.22,106.29,106.14,106.16,27506.0,95.7075,95.7706,95.6354,95.6534,27506.0
2016-03-07 09:55:00,106.13,106.13,105.94,106.01,7988.0,95.6264,95.6264,95.4552,95.5183,7988.0
2016-03-07 10:00:00,105.95,105.98,105.76,105.98,11432.0,95.4642,95.4912,95.293,95.4912,11432.0
2016-03-07 10:05:00,106.02,106.17,106.02,106.12,7833.0,95.5273,95.6624,95.5273,95.6174,7833.0
2016-03-07 10:10:00,106.15,106.19,106.01,106.09,4899.0,95.6444,95.6805,95.5183,95.5904,4899.0
2016-03-07 10:15:00,106.09,106.42,106.08,106.42,6107.0,95.5904,95.8877,95.5814,95.8877,6107.0
2016-03-07 10:20:00,106.42,106.47,106.26,106.47,9995.0,95.8877,95.9328,95.7435,95.9328,9995.0
2016-03-07 10:25:00,106.45,106.58,106.24,106.32,4180.0,95.9147,96.0319,95.7255,95.7976,4180.0
2016-03-07 10:30:00,106.37,106.39,106.27,106.36,4072.0,95.8426,95.8607,95.7525,95.8336,4072.0
2016-03-07 10:35:00,106.36,106.4,106.25,106.31,8328.0,95.8336,95.8697,95.7345,95.7886,8328.0
2016-03-07 10:40:00,106.32,106.42,106.32,106.36,7761.0,95.7976,95.8877,95.7976,95.8336,7761.0
2016-03-07 10:45:00,106.36,106.39,106.3,106.32,3717.0,95.8336,95.8607,95.7796,95.7976,3717.0
2016-03-07 10:50:00,106.28,106.3,106.03,106.12,6726.0,95.7616,95.7796,95.5363,95.6174,6726.0
2016-03-07 10:55:00,106.14,106.16,106.07,106.14,4126.0,95.6354,95.6534,95.5723,95.6354,4126.0
2016-03-07 11:00:00,106.15,106.31,106.15,106.25,7544.0,95.6444,95.7886,95.6444,95.7345,7544.0
2016-03-07 11:05:00,106.24,106.42,106.2,106.38,9400.0,95.7255,95.8877,95.6895,95.8517,9400.0
2016-03-07 11:10:00,106.4,106.44,106.36,106.43,9654.0,95.8697,95.9057,95.8336,95.8967,9654.0
2016-03-07 11:15:00,106.46,106.48,106.26,106.38,7848.0,95.9237,95.9418,95.7435,95.8517,7848.0
2016-03-07 11:20:00,106.42,106.67,106.39,106.65,5090.0,95.8877,96.113,95.8607,96.0949,5090.0
2016-03-07 11:25:00,106.61,106.62,106.36,106.36,5100.0,96.0589,96.0679,95.8336,95.8336,5100.0
2016-03-07 11:30:00,106.34,106.38,106.17,106.19,12788.0,95.8156,95.8517,95.6624,95.6805,12788.0
2016-03-07 11:35:00,106.19,106.43,106.16,106.38,15734.0,95.6805,95.8967,95.6534,95.8517,15734.0
2016-03-07 11:40:00,106.38,106.52,106.34,106.42,8552.0,95.8517,95.9778,95.8156,95.8877,8552.0
2016-03-07 11:45:00,106.47,106.48,106.24,106.24,11902.0,95.9328,95.9418,95.7255,95.7255,11902.0
2016-03-07 11:50:00,106.21,106.26,106.1,106.12,11100.0,95.6985,95.7435,95.5994,95.6174,11100.0
2016-03-07 11:55:00,106.12,106.12,105.9,105.97,4500.0,95.6174,95.6174,95.4192,95.4822,4500.0
2016-03-07 12:00:00,105.99,106.06,105.93,106.02,6643.0,95.5003,95.5633,95.4462,95.5273,6643.0
2016-03-07 12:05:00,106.02,106.08,105.94,106.04,9311.0,95.5273,95.5814,95.4552,95.5453,9311.0
2016-03-07 12:10:00,106.06,106.08,105.88,105.95,5144.0,95.5633,95.5814,95.4011,95.4642,5144.0
2016-03-07 12:15:00,105.95,106.0,105.93,105.98,3278.0,95.4642,95.5093,95.4462,95.4912,3278.0
2016-03-07 12:20:00,105.97,106.05,105.97,106.02,4660.0,95.4822,95.5543,95.4822,95.5273,4660.0
2016-03-07 12:25:00,106.01,106.1,106.01,106.06,4368.0,95.5183,95.5994,95.5183,95.5633,4368.0
2016-03-07 12:30:00,106.08,106.14,106.08,106.14,3925.0,95.5814,95.6354,95.5814,95.6354,3925.0
2016-03-07 12:35:00,106.16,106.16,106.0,106.01,6837.0,95.6534,95.6534,95.5093,95.5183,6837.0
2016-03-07 12:40:00,106.0,106.14,106.0,106.14,3763.0,95.5093,95.6354,95.5093,95.6354,3763.0
2016-03-07 12:45:00,106.14,106.18,106.04,106.06,5350.0,95.6354,95.6715,95.5453,95.5633,5350.0
2016-03-07 12:50:00,106.07,106.15,106.06,106.14,2203.0,95.5723,95.6444,95.5633,95.6354,2203.0
2016-03-07 12:55:00,106.18,106.18,106.09,106.15,5007.0,95.6715,95.6715,95.5904,95.6444,5007.0
2016-03-07 13:00:00,106.16,106.18,106.09,106.14,3785.0,95.6534,95.6715,95.5904,95.6354,3785.0
2016-03-07 13:05:00,106.13,106.19,106.08,106.11,3870.0,95.6264,95.6805,95.5814,95.6084,3870.0
2016-03-07 13:10:00,106.11,106.16,106.01,106.05,3609.0,95.6084,95.6534,95.5183,95.5543,3609.0
2016-03-07 13:15:00,106.03,106.03,105.97,106.01,3000.0,95.5363,95.5363,95.4822,95.5183,3000.0
2016-03-07 13:20:00,106.01,106.01,105.84,105.86,5369.0,95.5183,95.5183,95.3651,95.3831,5369.0
2016-03-07 13:25:00,105.9,105.98,105.88,105.88,4401.0,95.4192,95.4912,95.4011,95.4011,4401.0
2016-03-07 13:30:00,105.91,105.92,105.67,105.67,4717.0,95.4282,95.4372,95.2119,95.2119,4717.0
2016-03-07 13:35:00,105.69,105.69,105.64,105.66,4940.0,95.2299,95.2299,95.1849,95.2029,4940.0
2016-03-07 13:40:00,105.68,105.74,105.57,105.74,6727.0,95.2209,95.275,95.1218,95.275,6727.0
2016-03-07 13:45:00,105.77,105.86,105.76,105.84,5253.0,95.302,95.3831,95.293,95.3651,5253.0
2016-03-07 13:50:00,105.88,105.96,105.88,105.88,6200.0,95.4011,95.4732,95.4011,95.4011,6200.0
2016-03-07 13:55:00,105.88,105.89,105.76,105.76,8893.0,95.4011,95.4102,95.293,95.293,8893.0
2016-03-07 14:00:00,105.76,105.84,105.7,105.71,12516.0,95.293,95.3651,95.239,95.248,12516.0
2016-03-07 14:05:00,105.69,105.85,105.69,105.79,10423.0,95.2299,95.3741,95.2299,95.3201,10423.0
2016-03-07 14:10:00,105.76,105.8,105.69,105.7,4513.0,95.293,95.3291,95.2299,95.239,4513.0
2016-03-07 14:15:00,105.72,105.73,105.58,105.61,4695.0,95.257,95.266,95.1308,95.1579,4695.0
2016-03-07 14:20:00,105.56,105.66,105.5,105.52,5730.0,95.1128,95.2029,95.0588,95.0768,5730.0
2016-03-07 14:25:00,105.52,105.54,105.43,105.48,7061.0,95.0768,95.0948,94.9957,95.0407,7061.0
2016-03-07 14:30:00,105.49,105.49,105.39,105.4,9721.0,95.0497,95.0497,94.9596,94.9686,9721.0
2016-03-07 14:35:00,105.4,105.4,105.27,105.34,9500.0,94.9686,94.9686,94.8515,94.9146,9500.0
2016-03-07 14:40:00,105.34,105.47,105.31,105.47,2837.0,94.9146,95.0317,94.8876,95.0317,2837.0
2016-03-07 14:45:00,105.48,105.71,105.47,105.71,8653.0,95.0407,95.248,95.0317,95.248,8653.0
2016-03-07 14:50:00,105.72,105.84,105.7,105.8,22876.0,95.257,95.3651,95.239,95.3291,22876.0
2016-03-07 14:55:00,105.82,105.83,105.75,105.78,6555.0,95.3471,95.3561,95.284,95.311,6555.0
2016-03-07 15:00:00,105.77,105.77,105.6,105.64,14626.0,95.302,95.302,95.1489,95.1849,14626.0
2016-03-07 15:05:00,105.63,105.74,105.58,105.74,14813.0,95.1759,95.275,95.1308,95.275,14813.0
2016-03-07 15:10:00,105.76,105.82,105.74,105.82,9568.0,95.293,95.3471,95.275,95.3471,9568.0
2016-03-07 15:15:00,105.83,105.87,105.82,105.84,8350.0,95.3561,95.3921,95.3471,95.3651,8350.0
2016-03-07 15:20:00,105.86,105.93,105.8,105.93,12565.0,95.3831,95.4462,95.3291,95.4462,12565.0
2016-03-07 15:25:00,105.94,105.94,105.73,105.74,17758.0,95.4552,95.4552,95.266,95.275,17758.0
2016-03-07 15:30:00,105.76,105.78,105.68,105.75,22678.0,95.293,95.311,95.2209,95.284,22678.0
2016-03-07 15:35:00,105.74,105.88,105.73,105.84,22164.0,95.275,95.4011,95.266,95.3651,22164.0
2016-03-07 15:40:00,105.84,105.84,105.76,105.76,25271.0,95.3651,95.3651,95.293,95.293,25271.0
2016-03-07 15:45:00,105.79,105.9,105.63,105.65,30639.0,95.3201,95.4192,95.1759,95.1939,30639.0
2016-03-07 15:50:00,105.66,105.8,105.66,105.74,36008.0,95.2029,95.3291,95.2029,95.275,36008.0
2016-03-07 15:55:00,105.75,105.96,105.71,105.94,57291.0,95.284,95.4732,95.248,95.4552,57291.0
2016-03-08 09:30:00,104.95,104.95,104.48,104.79,21459.0,94.5632,94.5632,94.1397,94.419,21459.0
2016-03-08 09:35:00,104.86,105.26,104.84,105.0,13908.0,94.4821,94.8425,94.4641,94.6082,13908.0
2016-03-08 09:40:00,104.92,105.1,104.65,104.92,21951.0,94.5362,94.6983,94.2929,94.5362,21951.0
2016-03-08 09:45:00,104.96,105.4,104.91,105.33,10821.0,94.5722,94.9686,94.5271,94.9056,10821.0
2016-03-08 09:50:00,105.36,105.38,105.12,105.18,6974.0,94.9326,94.9506,94.7164,94.7704,6974.0
2016-03-08 09:55:00,105.13,105.25,104.89,104.89,8178.0,94.7254,94.8335,94.5091,94.5091,8178.0
2016-03-08 10:00:00,104.84,105.06,104.82,105.06,7505.0,94.4641,94.6623,94.4461,94.6623,7505.0
2016-03-08 10:05:00,105.13,105.22,104.81,104.81,6546.0,94.7254,94.8065,94.437,94.437,6546.0
2016-03-08 10:10:00,104.88,105.05,104.81,104.91,10074.0,94.5001,94.6533,94.437,94.5271,10074.0
2016-03-08 10:15:00,104.88,104.93,104.73,104.76,5511.0,94.5001,94.5452,94.365,94.392,5511.0
2016-03-08 10:20:00,104.73,104.89,104.65,104.79,9905.0,94.365,94.5091,94.2929,94.419,9905.0
2016-03-08 10:25:00,104.72,104.74,104.37,104.41,11255.0,94.3559,94.374,94.0406,94.0766,11255.0
2016-03-08 10:30:00,104.38,104.69,104.36,104.66,6020.0,94.0496,94.3289,94.0316,94.3019,6020.0
2016-03-08 10:35:00,104.69,104.79,104.63,104.76,12514.0,94.3289,94.419,94.2749,94.392,12514.0
2016-03-08 10:40:00,104.77,104.79,104.69,104.75,6844.0,94.401,94.419,94.3289,94.383,6844.0
2016-03-08 10:45:00,104.74,104.85,104.72,104.81,8930.0,94.374,94.4731,94.3559,94.437,8930.0
2016-03-08 10:50:00,104.8,104.97,104.78,104.93,5485.0,94.428,94.5812,94.41,94.5452,5485.0
2016-03-08 10:55:00,104.89,104.89,104.77,104.84,5484.0,94.5091,94.5091,94.401,94.4641,5484.0
2016-03-08 11:00:00,104.85,105.14,104.81,105.14,7002.0,94.4731,94.7344,94.437,94.7344,7002.0
2016-03-08 11:05:00,105.14,105.23,105.04,105.14,14197.0,94.7344,94.8155,94.6443,94.7344,14197.0
2016-03-08 11:10:00,105.15,105.2,105.02,105.06,11939.0,94.7434,94.7884,94.6263,94.6623,11939.0
2016-03-08 11:15:00,105.04,105.09,104.96,104.97,23823.0,94.6443,94.6893,94.5722,94.5812,23823.0
2016-03-08 11:20:00,104.95,104.99,104.81,104.81,7811.0,94.5632,94.5992,94.437,94.437,7811.0
2016-03-08 11:25:00,104.86,105.09,104.83,104.98,4823.0,94.4821,94.6893,94.4551,94.5902,4823.0
2016-03-08 11:30:00,104.96,105.08,104.96,104.99,6650.0,94.5722,94.6803,94.5722,94.5992,6650.0
2016-03-08 11:35:00,104.96,105.04,104.91,104.96,3350.0,94.5722,94.6443,94.5271,94.5722,3350.0
2016-03-08 11:40:00,104.9,105.03,104.85,104.96,8200.0,94.5181,94.6353,94.4731,94.5722,8200.0
2016-03-08 11:45:00,104.95,105.08,104.95,105.01,5512.0,94.5632,94.6803,94.5632,94.6172,5512.0
2016-03-08 11:50:00,105.03,105.21,105.01,105.08,8713.0,94.6353,94.7975,94.6172,94.6803,8713.0
2016-03-08 11:55:00,105.16,105.25,105.1,105.2,3429.0,94.7524,94.8335,94.6983,94.7884,3429.0
2016-03-08 12:00:00,105.24,105.28,105.03,105.08,9267.0,94.8245,94.8605,94.6353,94.6803,9267.0
2016-03-08 12:05:00,105.1,105.24,105.1,105.2,5918.0,94.6983,94.8245,94.6983,94.7884,5918.0
2016-03-08 12:10:00,105.22,105.3,105.21,105.21,3900.0,94.8065,94.8785,94.7975,94.7975,3900.0
2016-03-08 12:15:00,105.21,105.22,105.02,105.16,30787.0,94.7975,94.8065,94.6263,94.7524,30787.0
2016-03-08 12:20:00,105.16,105.25,105.14,105.15,7366.0,94.7524,94.8335,94.7344,94.7434,7366.0
2016-03-08 12:25:00,105.15,105.17,105.05,105.09,6460.0,94.7434,94.7614,94.6533,94.6893,6460.0
2016-03-08 12:30:00,105.1,105.13,104.96,104.96,5632.0,94.6983,94.7254,94.5722,94.5722,5632.0
2016-03-08 12:35:00,104.93,104.96,104.86,104.96,6600.0,94.5452,94.5722,94.4821,94.5722,6600.0
2016-03-08 12:40:00,104.93,105.13,104.92,105.09,8640.0,94.5452,94.7254,94.5362,94.6893,8640.0
2016-03-08 12:45:00,105.09,105.15,105.03,105.09,7081.0,94.6893,94.7434,94.6353,94.6893,7081.0
2016-03-08 12:50:00,105.08,105.12,105.03,105.12,7220.0,94.6803,94.7164,94.6353,94.7164,7220.0
2016-03-08 12:55:00,105.13,105.15,105.02,105.1,13721.0,94.7254,94.7434,94.6263,94.6983,13721.0
2016-03-08 13:00:00,105.08,105.14,105.03,105.09,10566.0,94.6803,94.7344,94.6353,94.6893,10566.0
2016-03-08 13:05:00,105.1,105.19,105.06,105.12,8874.0,94.6983,94.7794,94.6623,94.7164,8874.0
2016-03-08 13:10:00,105.14,105.15,105.06,105.12,9693.0,94.7344,94.7434,94.6623,94.7164,9693.0
2016-03-08 13:15:00,105.09,105.22,105.06,105.11,8601.0,94.6893,94.8065,94.6623,94.7074,8601.0
2016-03-08 13:20:00,105.11,105.29,105.09,105.29,7500.0,94.7074,94.8695,94.6893,94.8695,7500.0
2016-03-08 13:25:00,105.3,105.39,105.28,105.34,8077.0,94.8785,94.9596,94.8605,94.9146,8077.0
2016-03-08 13:30:00,105.34,105.36,105.23,105.24,9215.0,94.9146,94.9326,94.8155,94.8245,9215.0
2016-03-08 13:35:00,105.26,105.35,105.26,105.34,5200.0,94.8425,94.9236,94.8425,94.9146,5200.0
2016-03-08 13:40:00,105.32,105.38,105.29,105.33,3746.0,94.8966,94.9506,94.8695,94.9056,3746.0
2016-03-08 13:45:00,105.3,105.31,105.22,105.24,7730.0,94.8785,94.8876,94.8065,94.8245,7730.0
2016-03-08 13:50:00,105.23,105.27,105.17,105.17,10495.0,94.8155,94.8515,94.7614,94.7614,10495.0
2016-03-08 13:55:00,105.18,105.27,105.16,105.16,6005.0,94.7704,94.8515,94.7524,94.7524,6005.0
2016-03-08 14:00:00,105.14,105.22,105.07,105.2,7862.0,94.7344,94.8065,94.6713,94.7884,7862.0
2016-03-08 14:05:00,105.19,105.3,105.19,105.27,9552.0,94.7794,94.8785,94.7794,94.8515,9552.0
2016-03-08 14:10:00,105.28,105.34,105.25,105.29,7043.0,94.8605,94.9146,94.8335,94.8695,7043.0
2016-03-08 14:15:00,105.31,105.31,105.14,105.17,12836.0,94.8876,94.8876,94.7344,94.7614,12836.0
2016-03-08 14:20:00,105.16,105.21,105.03,105.03,8243.0,94.7524,94.7975,94.6353,94.6353,8243.0
2016-03-08 14:25:00,105.05,105.09,105.04,105.09,9423.0,94.6533,94.6893,94.6443,94.6893,9423.0
2016-03-08 14:30:00,105.1,105.12,105.05,105.07,7765.0,94.6983,94.7164,94.6533,94.6713,7765.0
2016-03-08 14:35:00,105.09,105.1,105.02,105.03,11542.0,94.6893,94.6983,94.6263,94.6353,11542.0
2016-03-08 14:40:00,105.02,105.08,105.0,105.07,8864.0,94.6263,94.6803,94.6082,94.6713,8864.0
2016-03-08 14:45:00,105.08,105.12,104.98,104.98,5224.0,94.6803,94.7164,94.5902,94.5902,5224.0
2016-03-08 14:50:00,104.97,104.97,104.82,104.82,4930.0,94.5812,94.5812,94.4461,94.4461,4930.0
2016-03-08 14:55:00,104.81,104.89,104.81,104.86,5817.0,94.437,94.5091,94.437,94.4821,5817.0
2016-03-08 15:00:00,104.84,104.91,104.77,104.8,5343.0,94.4641,94.5271,94.401,94.428,5343.0
2016-03-08 15:05:00,104.82,104.95,104.8,104.8,13560.0,94.4461,94.5632,94.428,94.428,13560.0
2016-03-08 15:10:00,104.8,104.85,104.75,104.79,7674.0,94.428,94.4731,94.383,94.419,7674.0
2016-03-08 15:15:00,104.79,104.81,104.66,104.7,11722.0,94.419,94.437,94.3019,94.3379,11722.0
2016-03-08 15:20:00,104.71,104.77,104.63,104.77,10104.0,94.3469,94.401,94.2749,94.401,10104.0
2016-03-08 15:25:00,104.79,104.79,104.6,104.6,11906.0,94.419,94.419,94.2478,94.2478,11906.0
2016-03-08 15:30:00,104.6,104.6,104.46,104.51,20847.0,94.2478,94.2478,94.1217,94.1667,20847.0
2016-03-08 15:35:00,104.49,104.55,104.41,104.43,24675.0,94.1487,94.2028,94.0766,94.0947,24675.0
2016-03-08 15:40:00,104.45,104.51,104.37,104.47,31079.0,94.1127,94.1667,94.0406,94.1307,31079.0
2016-03-08 15:45:00,104.46,104.5,104.36,104.4,52719.0,94.1217,94.1577,94.0316,94.0676,52719.0
2016-03-08 15:50:00,104.41,104.43,104.28,104.3,61960.0,94.0766,94.0947,93.9595,93.9775,61960.0
2016-03-08 15:55:00,104.29,104.38,104.21,104.3,124511.0,93.9685,94.0496,93.8964,93.9775,124511.0
2016-03-09 09:30:00,104.74,105.01,104.54,104.8,18735.0,94.374,94.6172,94.1938,94.428,18735.0
2016-03-09 09:35:00,104.92,104.92,104.51,104.7,25515.0,94.5362,94.5362,94.1667,94.3379,25515.0
2016-03-09 09:40:00,104.79,104.99,104.73,104.99,8927.0,94.419,94.5992,94.365,94.5992,8927.0
2016-03-09 09:45:00,104.95,105.09,104.93,104.98,27323.0,94.5632,94.6893,94.5452,94.5902,27323.0
2016-03-09 09:50:00,105.0,105.15,104.97,105.09,17576.0,94.6082,94.7434,94.5812,94.6893,17576.0
2016-03-09 09:55:00,105.11,105.27,105.09,105.12,11400.0,94.7074,94.8515,94.6893,94.7164,11400.0
2016-03-09 10:00:00,105.17,105.22,105.07,105.13,15001.0,94.7614,94.8065,94.6713,94.7254,15001.0
2016-03-09 10:05:00,105.16,105.16,105.05,105.12,11665.0,94.7524,94.7524,94.6533,94.7164,11665.0
2016-03-09 10:10:00,105.09,105.26,105.09,105.22,11216.0,94.6893,94.8425,94.6893,94.8065,11216.0
2016-03-09 10:15:00,105.25,105.31,105.15,105.2,13102.0,94.8335,94.8876,94.7434,94.7884,13102.0
2016-03-09 10:20:00,105.2,105.33,105.18,105.19,13311.0,94.7884,94.9056,94.7704,94.7794,13311.0
2016-03-09 10:25:00,105.19,105.3,104.99,105.02,15138.0,94.7794,94.8785,94.5992,94.6263,15138.0
2016-03-09 10:30:00,105.06,105.23,104.99,105.15,20350.0,94.6623,94.8155,94.5992,94.7434,20350.0
2016-03-09 10:35:00,105.2,105.21,104.95,105.07,64331.0,94.7884,94.7975,94.5632,94.6713,64331.0
2016-03-09 10:40:00,105.04,105.26,105.03,105.04,71595.0,94.6443,94.8425,94.6353,94.6443,71595.0
2016-03-09 10:45:00,105.05,105.08,104.92,104.92,9153.0,94.6533,94.6803,94.5362,94.5362,9153.0
2016-03-09 10:50:00,104.92,104.92,104.37,104.47,9670.0,94.5362,94.5362,94.0406,94.1307,9670.0
2016-03-09 10:55:00,104.48,104.73,104.44,104.63,7201.0,94.1397,94.365,94.1037,94.2749,7201.0
2016-03-09 11:00:00,104.67,104.83,104.62,104.64,9034.0,94.3109,94.4551,94.2658,94.2839,9034.0
2016-03-09 11:05:00,104.63,104.67,104.43,104.55,12001.0,94.2749,94.3109,94.0947,94.2028,12001.0
2016-03-09 11:10:00,104.52,104.73,104.5,104.62,22292.0,94.1757,94.365,94.1577,94.2658,22292.0
2016-03-09 11:15:00,104.65,104.83,104.64,104.83,11518.0,94.2929,94.4551,94.2839,94.4551,11518.0
2016-03-09 11:20:00,104.84,105.02,104.81,105.02,9612.0,94.4641,94.6263,94.437,94.6263,9612.0
2016-03-09 11:25:00,105.02,105.04,104.95,104.98,11533.0,94.6263,94.6443,94.5632,94.5902,11533.0
2016-03-09 11:30:00,105.0,105.05,104.8,104.82,17306.0,94.6082,94.6533,94.428,94.4461,17306.0
2016-03-09 11:35:00,104.82,105.01,104.8,105.01,9455.0,94.4461,94.6172,94.428,94.6172,9455.0
2016-03-09 11:40:00,105.03,105.07,104.99,105.01,25135.0,94.6353,94.6713,94.5992,94.6172,25135.0
2016-03-09 11:45:00,105.01,105.02,104.96,105.0,11727.0,94.6172,94.6263,94.5722,94.6082,11727.0
2016-03-09 11:50:00,105.01,105.01,104.8,104.87,16058.0,94.6172,94.6172,94.428,94.4911,16058.0
2016-03-09 11:55:00,104.86,104.99,104.79,104.95,8000.0,94.4821,94.5992,94.419,94.5632,8000.0
2016-03-09 12:00:00,104.94,105.02,104.94,105.01,12457.0,94.5542,94.6263,94.5542,94.6172,12457.0
2016-03-09 12:05:00,104.99,105.01,104.92,104.96,9061.0,94.5992,94.6172,94.5362,94.5722,9061.0
2016-03-09 12:10:00,104.94,105.01,104.94,104.99,14178.0,94.5542,94.6172,94.5542,94.5992,14178.0
2016-03-09 12:15:00,104.99,105.0,104.9,104.97,8422.0,94.5992,94.6082,94.5181,94.5812,8422.0
2016-03-09 12:20:00,104.95,104.98,104.9,104.97,4516.0,94.5632,94.5902,94.5181,94.5812,4516.0
2016-03-09 12:25:00,104.97,105.01,104.97,104.97,8847.0,94.5812,94.6172,94.5812,94.5812,8847.0
2016-03-09 12:30:00,104.98,105.02,104.92,104.92,13189.0,94.5902,94.6263,94.5362,94.5362,13189.0
2016-03-09 12:35:00,104.93,104.95,104.86,104.95,8889.0,94.5452,94.5632,94.4821,94.5632,8889.0
2016-03-09 12:40:00,104.94,104.94,104.84,104.86,23339.0,94.5542,94.5542,94.4641,94.4821,23339.0
2016-03-09 12:45:00,104.85,104.85,104.44,104.47,19908.0,94.4731,94.4731,94.1037,94.1307,19908.0
2016-03-09 12:50:00,104.46,104.47,104.34,104.45,6966.0,94.1217,94.1307,94.0136,94.1127,6966.0
2016-03-09 12:55:00,104.44,104.59,104.44,104.52,11870.0,94.1037,94.2388,94.1037,94.1757,11870.0
2016-03-09 13:00:00,104.55,104.55,104.28,104.28,36129.0,94.2028,94.2028,93.9595,93.9595,36129.0
2016-03-09 13:05:00,104.28,104.3,104.22,104.22,8301.0,93.9595,93.9775,93.9054,93.9054,8301.0
2016-03-09 13:10:00,104.22,104.36,104.22,104.34,12456.0,93.9054,94.0316,93.9054,94.0136,12456.0
2016-03-09 13:15:00,104.33,104.33,104.19,104.24,6215.0,94.0045,94.0045,93.8784,93.9235,6215.0
2016-03-09 13:20:00,104.24,104.29,104.13,104.13,7469.0,93.9235,93.9685,93.8243,93.8243,7469.0
2016-03-09 13:25:00,104.15,104.18,103.93,104.01,17446.0,93.8424,93.8694,93.6441,93.7162,17446.0
2016-03-09 13:30:00,104.03,104.32,104.0,104.32,26149.0,93.7342,93.9955,93.7072,93.9955,26149.0
2016-03-09 13:35:00,104.33,104.33,104.16,104.18,10191.0,94.0045,94.0045,93.8514,93.8694,10191.0
2016-03-09 13:40:00,104.19,104.19,104.09,104.12,7250.0,93.8784,93.8784,93.7883,93.8153,7250.0
2016-03-09 13:45:00,104.13,104.27,104.12,104.22,19693.0,93.8243,93.9505,93.8153,93.9054,19693.0
2016-03-09 13:50:00,104.22,104.29,104.19,104.2,7525.0,93.9054,93.9685,93.8784,93.8874,7525.0
2016-03-09 13:55:00,104.2,104.33,104.17,104.3,11711.0,93.8874,94.0045,93.8604,93.9775,11711.0
2016-03-09 14:00:00,104.3,104.37,104.29,104.33,11086.0,93.9775,94.0406,93.9685,94.0045,11086.0
2016-03-09 14:05:00,104.34,104.37,104.18,104.23,16980.0,94.0136,94.0406,93.8694,93.9144,16980.0
2016-03-09 14:10:00,104.21,104.25,104.14,104.15,10316.0,93.8964,93.9325,93.8334,93.8424,10316.0
2016-03-09 14:15:00,104.17,104.28,104.17,104.28,8518.0,93.8604,93.9595,93.8604,93.9595,8518.0
2016-03-09 14:20:00,104.27,104.35,104.23,104.34,17499.0,93.9505,94.0226,93.9144,94.0136,17499.0
2016-03-09 14:25:00,104.34,104.47,104.32,104.47,17727.0,94.0136,94.1307,93.9955,94.1307,17727.0
2016-03-09 14:30:00,104.49,104.49,104.37,104.4,16753.0,94.1487,94.1487,94.0406,94.0676,16753.0
2016-03-09 14:35:00,104.4,104.46,104.39,104.45,8816.0,94.0676,94.1217,94.0586,94.1127,8816.0
2016-03-09 14:40:00,104.46,104.57,104.45,104.57,11129.0,94.1217,94.2208,94.1127,94.2208,11129.0
2016-03-09 14:45:00,104.57,104.71,104.56,104.67,14567.0,94.2208,94.3469,94.2118,94.3109,14567.0
2016-03-09 14:50:00,104.69,104.73,104.64,104.68,9544.0,94.3289,94.365,94.2839,94.3199,9544.0
2016-03-09 14:55:00,104.67,104.74,104.66,104.72,9906.0,94.3109,94.374,94.3019,94.3559,9906.0
2016-03-09 15:00:00,104.73,104.78,104.72,104.76,13975.0,94.365,94.41,94.3559,94.392,13975.0
2016-03-09 15:05:00,104.76,104.79,104.68,104.73,15783.0,94.392,94.419,94.3199,94.365,15783.0
2016-03-09 15:10:00,104.73,104.76,104.62,104.68,17067.0,94.365,94.392,94.2658,94.3199,17067.0
2016-03-09 15:15:00,104.68,104.74,104.65,104.71,16806.0,94.3199,94.374,94.2929,94.3469,16806.0
2016-03-09 15:20:00,104.7,104.72,104.48,104.49,30179.0,94.3379,94.3559,94.1397,94.1487,30179.0
2016-03-09 15:25:00,104.48,104.5,104.39,104.39,29616.0,94.1397,94.1577,94.0586,94.0586,29616.0
2016-03-09 15:30:00,104.39,104.44,104.3,104.38,60014.0,94.0586,94.1037,93.9775,94.0496,60014.0
2016-03-09 15:35:00,104.38,104.41,104.19,104.21,35663.0,94.0496,94.0766,93.8784,93.8964,35663.0
2016-03-09 15:40:00,104.2,104.21,104.02,104.02,60615.0,93.8874,93.8964,93.7252,93.7252,60615.0
2016-03-09 15:45:00,104.05,104.23,104.03,104.14,61909.0,93.7523,93.9144,93.7342,93.8334,61909.0
2016-03-09 15:50:00,104.14,104.21,104.03,104.06,78593.0,93.8334,93.8964,93.7342,93.7613,78593.0
2016-03-09 15:55:00,104.06,104.22,103.92,104.21,136291.0,93.7613,93.9054,93.6351,93.8964,136291.0
2016-03-10 09:30:00,104.83,104.91,104.39,104.74,17399.0,94.4551,94.5271,94.0586,94.374,17399.0
2016-03-10 09:35:00,104.83,105.2,104.69,105.15,13741.0,94.4551,94.7884,94.3289,94.7434,13741.0
2016-03-10 09:40:00,105.03,105.11,104.85,105.06,14545.0,94.6353,94.7074,94.4731,94.6623,14545.0
2016-03-10 09:45:00,105.07,105.21,104.86,105.14,12619.0,94.6713,94.7975,94.4821,94.7344,12619.0
2016-03-10 09:50:00,105.14,105.45,105.03,105.39,15789.0,94.7344,95.0137,94.6353,94.9596,15789.0
2016-03-10 09:55:00,105.45,105.65,105.34,105.65,10886.0,95.0137,95.1939,94.9146,95.1939,10886.0
2016-03-10 10:00:00,105.61,105.72,105.44,105.46,215592.0,95.1579,95.257,95.0047,95.0227,215592.0
2016-03-10 10:05:00,105.49,105.9,105.39,105.57,19210.0,95.0497,95.4192,94.9596,95.1218,19210.0
2016-03-10 10:10:00,105.62,106.11,105.52,105.98,15966.0,95.1669,95.6084,95.0768,95.4912,15966.0
2016-03-10 10:15:00,105.96,106.26,105.96,106.05,9574.0,95.4732,95.7435,95.4732,95.5543,9574.0
2016-03-10 10:20:00,105.95,106.1,105.89,105.89,10021.0,95.4642,95.5994,95.4102,95.4102,10021.0
2016-03-10 10:25:00,105.86,105.91,105.72,105.78,7414.0,95.3831,95.4282,95.257,95.311,7414.0
2016-03-10 10:30:00,105.8,105.8,105.31,105.34,11328.0,95.3291,95.3291,94.8876,94.9146,11328.0
2016-03-10 10:35:00,105.31,105.44,105.21,105.4,12779.0,94.8876,95.0047,94.7975,94.9686,12779.0
2016-03-10 10:40:00,105.39,105.75,105.3,105.72,11196.0,94.9596,95.284,94.8785,95.257,11196.0
2016-03-10 10:45:00,105.78,105.91,105.72,105.74,27652.0,95.311,95.4282,95.257,95.275,27652.0
2016-03-10 10:50:00,105.71,105.78,105.56,105.7,95043.0,95.248,95.311,95.1128,95.239,95043.0
2016-03-10 10:55:00,105.68,105.69,105.36,105.4,7164.0,95.2209,95.2299,94.9326,94.9686,7164.0
2016-03-10 11:00:00,105.43,105.6,105.21,105.42,22344.0,94.9957,95.1489,94.7975,94.9867,22344.0
2016-03-10 11:05:00,105.43,105.7,105.35,105.64,6405.0,94.9957,95.239,94.9236,95.1849,6405.0
2016-03-10 11:10:00,105.6,105.71,105.57,105.58,3393.0,95.1489,95.248,95.1218,95.1308,3393.0
2016-03-10 11:15:00,105.64,105.72,105.53,105.53,18584.0,95.1849,95.257,95.0858,95.0858,18584.0
2016-03-10 11:20:00,105.54,105.54,105.24,105.28,4471.0,95.0948,95.0948,94.8245,94.8605,4471.0
2016-03-10 11:25:00,105.26,105.32,105.09,105.32,5027.0,94.8425,94.8966,94.6893,94.8966,5027.0
2016-03-10 11:30:00,105.36,105.36,105.02,105.17,9824.0,94.9326,94.9326,94.6263,94.7614,9824.0
2016-03-10 11:35:00,105.19,105.19,104.89,105.08,32230.0,94.7794,94.7794,94.5091,94.6803,32230.0
2016-03-10 11:40:00,105.06,105.25,105.05,105.18,5218.0,94.6623,94.8335,94.6533,94.7704,5218.0
2016-03-10 11:45:00,105.16,105.32,105.07,105.27,3800.0,94.7524,94.8966,94.6713,94.8515,3800.0
2016-03-10 11:50:00,105.31,105.37,105.26,105.31,5835.0,94.8876,94.9416,94.8425,94.8876,5835.0
2016-03-10 11:55:00,105.27,105.44,105.25,105.25,5802.0,94.8515,95.0047,94.8335,94.8335,5802.0
2016-03-10 12:00:00,105.21,105.44,105.21,105.38,3200.0,94.7975,95.0047,94.7975,94.9506,3200.0
2016-03-10 12:05:00,105.34,105.35,105.25,105.35,7716.0,94.9146,94.9236,94.8335,94.9236,7716.0
2016-03-10 12:10:00,105.33,105.44,105.26,105.33,4002.0,94.9056,95.0047,94.8425,94.9056,4002.0
2016-03-10 12:15:00,105.31,105.36,105.26,105.34,4425.0,94.8876,94.9326,94.8425,94.9146,4425.0
2016-03-10 12:20:00,105.39,105.39,105.18,105.18,4640.0,94.9596,94.9596,94.7704,94.7704,4640.0
2016-03-10 12:25:00,105.2,105.27,105.14,105.19,5087.0,94.7884,94.8515,94.7344,94.7794,5087.0
2016-03-10 12:30:00,105.22,105.24,105.09,105.15,6529.0,94.8065,94.8245,94.6893,94.7434,6529.0
2016-03-10 12:35:00,105.07,105.07,104.85,104.85,2671.0,94.6713,94.6713,94.4731,94.4731,2671.0
2016-03-10 12:40:00,104.86,104.86,104.56,104.57,8570.0,94.4821,94.4821,94.2118,94.2208,8570.0
2016-03-10 12:45:00,104.53,104.71,104.52,104.59,4047.0,94.1848,94.3469,94.1757,94.2388,4047.0
2016-03-10 12:50:00,104.55,104.77,104.52,104.62,5637.0,94.2028,94.401,94.1757,94.2658,5637.0
2016-03-10 12:55:00,104.64,104.73,104.58,104.63,5703.0,94.2839,94.365,94.2298,94.2749,5703.0
2016-03-10 13:00:00,104.63,104.71,104.55,104.58,5223.0,94.2749,94.3469,94.2028,94.2298,5223.0
2016-03-10 13:05:00,104.57,104.61,104.47,104.47,3708.0,94.2208,94.2568,94.1307,94.1307,3708.0
2016-03-10 13:10:00,104.45,104.51,104.33,104.36,4473.0,94.1127,94.1667,94.0045,94.0316,4473.0
2016-03-10 13:15:00,104.4,104.66,104.4,104.66,4100.0,94.0676,94.3019,94.0676,94.3019,4100.0
2016-03-10 13:20:00,104.66,104.76,104.65,104.72,3356.0,94.3019,94.392,94.2929,94.3559,3356.0
2016-03-10 13:25:00,104.74,104.88,104.74,104.88,4612.0,94.374,94.5001,94.374,94.5001,4612.0
2016-03-10 13:30:00,104.86,104.94,104.83,104.94,5572.0,94.4821,94.5542,94.4551,94.5542,5572.0
2016-03-10 13:35:00,104.96,104.97,104.77,104.81,9960.0,94.5722,94.5812,94.401,94.437,9960.0
2016-03-10 13:40:00,104.82,104.83,104.62,104.63,8532.0,94.4461,94.4551,94.2658,94.2749,8532.0
2016-03-10 13:45:00,104.63,104.64,104.48,104.49,5721.0,94.2749,94.2839,94.1397,94.1487,5721.0
2016-03-10 13:50:00,104.5,104.65,104.5,104.64,6064.0,94.1577,94.2929,94.1577,94.2839,6064.0
2016-03-10 13:55:00,104.63,104.66,104.44,104.46,9012.0,94.2749,94.3019,94.1037,94.1217,9012.0
2016-03-10 14:00:00,104.43,104.45,104.32,104.39,7329.0,94.0947,94.1127,93.9955,94.0586,7329.0
2016-03-10 14:05:00,104.37,104.37,103.92,103.95,16362.0,94.0406,94.0406,93.6351,93.6622,16362.0
2016-03-10 14:10:00,103.97,104.1,103.88,104.1,10908.0,93.6802,93.7973,93.5991,93.7973,10908.0
2016-03-10 14:15:00,104.1,104.4,104.06,104.4,9837.0,93.7973,94.0676,93.7613,94.0676,9837.0
2016-03-10 14:20:00,104.4,104.51,104.36,104.39,28428.0,94.0676,94.1667,94.0316,94.0586,28428.0
2016-03-10 14:25:00,104.4,104.63,104.36,104.57,24388.0,94.0676,94.2749,94.0316,94.2208,24388.0
2016-03-10 14:30:00,104.59,104.74,104.52,104.53,11614.0,94.2388,94.374,94.1757,94.1848,11614.0
2016-03-10 14:35:00,104.53,104.54,104.45,104.49,3628.0,94.1848,94.1938,94.1127,94.1487,3628.0
2016-03-10 14:40:00,104.49,104.71,104.48,104.71,11017.0,94.1487,94.3469,94.1397,94.3469,11017.0
2016-03-10 14:45:00,104.71,104.88,104.69,104.85,4282.0,94.3469,94.5001,94.3289,94.4731,4282.0
2016-03-10 14:50:00,104.84,104.93,104.82,104.82,8552.0,94.4641,94.5452,94.4461,94.4461,8552.0
2016-03-10 14:55:00,104.81,104.86,104.8,104.85,7078.0,94.437,94.4821,94.428,94.4731,7078.0
2016-03-10 15:00:00,104.84,104.95,104.79,104.89,18413.0,94.4641,94.5632,94.419,94.5091,18413.0
2016-03-10 15:05:00,104.87,104.95,104.84,104.93,9547.0,94.4911,94.5632,94.4641,94.5452,9547.0
2016-03-10 15:10:00,104.93,105.18,104.91,105.18,14086.0,94.5452,94.7704,94.5271,94.7704,14086.0
2016-03-10 15:15:00,105.15,105.32,105.14,105.29,10008.0,94.7434,94.8966,94.7344,94.8695,10008.0
2016-03-10 15:20:00,105.24,105.24,105.11,105.17,9472.0,94.8245,94.8245,94.7074,94.7614,9472.0
2016-03-10 15:25:00,105.16,105.54,105.16,105.46,10911.0,94.7524,95.0948,94.7524,95.0227,10911.0
2016-03-10 15:30:00,105.45,105.47,105.16,105.19,60453.0,95.0137,95.0317,94.7524,94.7794,60453.0
2016-03-10 15:35:00,105.19,105.22,104.9,104.9,18863.0,94.7794,94.8065,94.5181,94.5181,18863.0
2016-03-10 15:40:00,104.92,105.14,104.83,105.07,33410.0,94.5362,94.7344,94.4551,94.6713,33410.0
2016-03-10 15:45:00,105.09,105.17,105.02,105.07,12234.0,94.6893,94.7614,94.6263,94.6713,12234.0
2016-03-10 15:50:00,105.06,105.25,105.03,105.22,84090.0,94.6623,94.8335,94.6353,94.8065,84090.0
2016-03-10 15:55:00,105.25,105.26,105.14,105.25,81507.0,94.8335,94.8425,94.7344,94.8335,81507.0
2016-03-11 09:30:00,106.01,106.34,105.95,106.02,13161.0,95.8326,96.1309,95.7784,95.8416,13161.0
2016-03-11 09:35:00,105.96,106.24,105.96,106.2,11518.0,95.7874,96.0405,95.7874,96.0044,11518.0
2016-03-11 09:40:00,106.21,106.32,106.07,106.27,7294.0,96.0134,96.1128,95.8868,96.0676,7294.0
2016-03-11 09:45:00,106.22,106.37,105.95,106.17,20724.0,96.0224,96.158,95.7784,95.9772,20724.0
2016-03-11 09:50:00,106.24,106.44,106.08,106.36,8017.0,96.0405,96.2213,95.8959,96.149,8017.0
2016-03-11 09:55:00,106.26,106.36,106.02,106.36,10591.0,96.0586,96.149,95.8416,96.149,10591.0
2016-03-11 10:00:00,106.28,106.4,106.2,106.33,18310.0,96.0767,96.1852,96.0044,96.1219,18310.0
2016-03-11 10:05:00,106.37,106.37,106.1,106.1,6026.0,96.158,96.158,95.914,95.914,6026.0
2016-03-11 10:10:00,106.11,106.42,106.11,106.37,9708.0,95.923,96.2032,95.923,96.158,9708.0
2016-03-11 10:15:00,106.38,106.54,106.25,106.39,14688.0,96.1671,96.3117,96.0496,96.1761,14688.0
2016-03-11 10:20:00,106.39,106.61,106.33,106.61,5871.0,96.1761,96.375,96.1219,96.375,5871.0
2016-03-11 10:25:00,106.63,106.77,106.61,106.74,7500.0,96.3931,96.5196,96.375,96.4925,7500.0
2016-03-11 10:30:00,106.72,106.82,106.41,106.48,21156.0,96.4744,96.5648,96.1942,96.2575,21156.0
2016-03-11 10:35:00,106.52,106.66,106.51,106.53,8309.0,96.2936,96.4202,96.2846,96.3027,8309.0
2016-03-11 10:40:00,106.52,106.63,106.51,106.55,13138.0,96.2936,96.3931,96.2846,96.3208,13138.0
2016-03-11 10:45:00,106.53,106.7,106.51,106.56,18302.0,96.3027,96.4564,96.2846,96.3298,18302.0
2016-03-11 10:50:00,106.57,106.57,106.36,106.57,8727.0,96.3388,96.3388,96.149,96.3388,8727.0
2016-03-11 10:55:00,106.56,106.58,106.47,106.53,5010.0,96.3298,96.3479,96.2484,96.3027,5010.0
2016-03-11 11:00:00,106.52,106.58,106.5,106.52,6100.0,96.2936,96.3479,96.2756,96.2936,6100.0
2016-03-11 11:05:00,106.57,106.57,106.39,106.54,3308.0,96.3388,96.3388,96.1761,96.3117,3308.0
2016-03-11 11:10:00,106.57,106.65,106.56,106.6,8295.0,96.3388,96.4112,96.3298,96.366,8295.0
2016-03-11 11:15:00,106.6,106.8,106.58,106.76,5977.0,96.366,96.5468,96.3479,96.5106,5977.0
2016-03-11 11:20:00,106.76,106.82,106.61,106.75,7483.0,96.5106,96.5648,96.375,96.5016,7483.0
2016-03-11 11:25:00,106.75,106.8,106.66,106.74,15623.0,96.5016,96.5468,96.4202,96.4925,15623.0
2016-03-11 11:30:00,106.75,106.81,106.66,106.74,13668.0,96.5016,96.5558,96.4202,96.4925,13668.0
2016-03-11 11:35:00,106.8,106.81,106.69,106.76,12900.0,96.5468,96.5558,96.4473,96.5106,12900.0
2016-03-11 11:40:00,106.77,106.77,106.66,106.7,5707.0,96.5196,96.5196,96.4202,96.4564,5707.0
2016-03-11 11:45:00,106.73,106.74,106.58,106.6,8387.0,96.4835,96.4925,96.3479,96.366,8387.0
2016-03-11 11:50:00,106.58,106.67,106.57,106.64,11160.0,96.3479,96.4292,96.3388,96.4021,11160.0
2016-03-11 11:55:00,106.63,106.74,106.6,106.7,6625.0,96.3931,96.4925,96.366,96.4564,6625.0
2016-03-11 12:00:00,106.73,106.73,106.64,106.67,3743.0,96.4835,96.4835,96.4021,96.4292,3743.0
2016-03-11 12:05:00,106.71,106.72,106.65,106.65,1800.0,96.4654,96.4744,96.4112,96.4112,1800.0
2016-03-11 12:10:00,106.67,106.72,106.67,106.7,3370.0,96.4292,96.4744,96.4292,96.4564,3370.0
2016-03-11 12:15:00,106.69,106.7,106.63,106.64,4843.0,96.4473,96.4564,96.3931,96.4021,4843.0
2016-03-11 12:20:00,106.7,106.73,106.66,106.71,4428.0,96.4564,96.4835,96.4202,96.4654,4428.0
2016-03-11 12:25:00,106.7,106.74,106.67,106.68,7302.0,96.4564,96.4925,96.4292,96.4383,7302.0
2016-03-11 12:30:00,106.65,106.74,106.65,106.65,6637.0,96.4112,96.4925,96.4112,96.4112,6637.0
2016-03-11 12:35:00,106.66,106.71,106.61,106.67,4900.0,96.4202,96.4654,96.375,96.4292,4900.0
2016-03-11 12:40:00,106.63,106.64,106.54,106.58,6606.0,96.3931,96.4021,96.3117,96.3479,6606.0
2016-03-11 12:45:00,106.58,106.66,106.57,106.66,2600.0,96.3479,96.4202,96.3388,96.4202,2600.0
2016-03-11 12:50:00,106.7,106.7,106.58,106.59,3685.0,96.4564,96.4564,96.3479,96.3569,3685.0
2016-03-11 12:55:00,106.55,106.58,106.53,106.56,3300.0,96.3208,96.3479,96.3027,96.3298,3300.0
2016-03-11 13:00:00,106.57,106.61,106.42,106.5,6648.0,96.3388,96.375,96.2032,96.2756,6648.0
2016-03-11 13:05:00,106.47,106.48,106.37,106.4,9301.0,96.2484,96.2575,96.158,96.1852,9301.0
2016-03-11 13:10:00,106.44,106.55,106.43,106.49,4416.0,96.2213,96.3208,96.2123,96.2665,4416.0
2016-03-11 13:15:00,106.49,106.49,106.39,106.44,9965.0,96.2665,96.2665,96.1761,96.2213,9965.0
2016-03-11 13:20:00,106.41,106.46,106.32,106.45,3528.0,96.1942,96.2394,96.1128,96.2304,3528.0
2016-03-11 13:25:00,106.45,106.45,106.35,106.38,2816.0,96.2304,96.2304,96.14,96.1671,2816.0
2016-03-11 13:30:00,106.39,106.41,106.35,106.35,3885.0,96.1761,96.1942,96.14,96.14,3885.0
2016-03-11 13:35:00,106.31,106.32,106.21,106.24,4800.0,96.1038,96.1128,96.0134,96.0405,4800.0
2016-03-11 13:40:00,106.24,106.26,106.2,106.23,5446.0,96.0405,96.0586,96.0044,96.0315,5446.0
2016-03-11 13:45:00,106.22,106.3,106.14,106.28,12133.0,96.0224,96.0948,95.9501,96.0767,12133.0
2016-03-11 13:50:00,106.31,106.36,106.24,106.36,5376.0,96.1038,96.149,96.0405,96.149,5376.0
2016-03-11 13:55:00,106.36,106.48,106.36,106.44,7939.0,96.149,96.2575,96.149,96.2213,7939.0
2016-03-11 14:00:00,106.46,106.46,106.38,106.38,4481.0,96.2394,96.2394,96.1671,96.1671,4481.0
2016-03-11 14:05:00,106.4,106.5,106.36,106.4,6941.0,96.1852,96.2756,96.149,96.1852,6941.0
2016-03-11 14:10:00,106.41,106.46,106.36,106.41,6769.0,96.1942,96.2394,96.149,96.1942,6769.0
2016-03-11 14:15:00,106.4,106.4,106.29,106.32,6126.0,96.1852,96.1852,96.0857,96.1128,6126.0
2016-03-11 14:20:00,106.34,106.36,106.23,106.34,7518.0,96.1309,96.149,96.0315,96.1309,7518.0
2016-03-11 14:25:00,106.34,106.49,106.33,106.45,5734.0,96.1309,96.2665,96.1219,96.2304,5734.0
2016-03-11 14:30:00,106.45,106.45,106.35,106.4,5840.0,96.2304,96.2304,96.14,96.1852,5840.0
2016-03-11 14:35:00,106.4,106.4,106.29,106.29,6212.0,96.1852,96.1852,96.0857,96.0857,6212.0
2016-03-11 14:40:00,106.29,106.33,106.25,106.29,6723.0,96.0857,96.1219,96.0496,96.0857,6723.0
2016-03-11 14:45:00,106.28,106.43,106.28,106.43,4100.0,96.0767,96.2123,96.0767,96.2123,4100.0
2016-03-11 14:50:00,106.43,106.45,106.39,106.45,5224.0,96.2123,96.2304,96.1761,96.2304,5224.0
2016-03-11 14:55:00,106.43,106.45,106.36,106.43,7513.0,96.2123,96.2304,96.149,96.2123,7513.0
2016-03-11 15:00:00,106.41,106.49,106.39,106.46,8328.0,96.1942,96.2665,96.1761,96.2394,8328.0
2016-03-11 15:05:00,106.44,106.53,106.43,106.51,11803.0,96.2213,96.3027,96.2123,96.2846,11803.0
2016-03-11 15:10:00,106.49,106.53,106.45,106.46,12409.0,96.2665,96.3027,96.2304,96.2394,12409.0
2016-03-11 15:15:00,106.46,106.48,106.41,106.48,7773.0,96.2394,96.2575,96.1942,96.2575,7773.0
2016-03-11 15:20:00,106.48,106.59,106.46,106.56,8586.0,96.2575,96.3569,96.2394,96.3298,8586.0
2016-03-11 15:25:00,106.59,106.62,106.54,106.58,23612.0,96.3569,96.384,96.3117,96.3479,23612.0
2016-03-11 15:30:00,106.58,106.58,106.51,106.54,9872.0,96.3479,96.3479,96.2846,96.3117,9872.0
2016-03-11 15:35:00,106.52,106.53,106.31,106.37,16519.0,96.2936,96.3027,96.1038,96.158,16519.0
2016-03-11 15:40:00,106.36,106.42,106.3,106.42,17621.0,96.149,96.2032,96.0948,96.2032,17621.0
2016-03-11 15:45:00,106.41,106.49,106.36,106.43,21232.0,96.1942,96.2665,96.149,96.2123,21232.0
2016-03-11 15:50:00,106.43,106.46,106.38,106.4,21663.0,96.2123,96.2394,96.1671,96.1852,21663.0
2016-03-11 15:55:00,106.39,106.43,106.32,106.36,50940.0,96.1761,96.2123,96.1128,96.149,50940.0
2016-03-14 09:30:00,104.28,104.28,103.14,104.16,64694.0,94.2687,94.2687,93.2381,94.1602,64694.0
2016-03-14 09:35:00,104.04,104.09,103.52,103.94,25774.0,94.0517,94.0969,93.5817,93.9613,25774.0
2016-03-14 09:40:00,103.87,104.1,103.52,103.57,42235.0,93.8981,94.106,93.5817,93.6269,42235.0
2016-03-14 09:45:00,103.59,103.83,103.45,103.56,24374.0,93.6449,93.8619,93.5184,93.6178,24374.0
2016-03-14 09:50:00,103.61,103.71,103.44,103.46,23224.0,93.663,93.7534,93.5093,93.5274,23224.0
2016-03-14 09:55:00,103.49,103.57,103.35,103.53,35427.0,93.5545,93.6269,93.428,93.5907,35427.0
2016-03-14 10:00:00,103.54,103.54,103.11,103.44,33714.0,93.5997,93.5997,93.211,93.5093,33714.0
2016-03-14 10:05:00,103.44,103.47,103.18,103.26,22524.0,93.5093,93.5365,93.2743,93.3466,22524.0
2016-03-14 10:10:00,103.25,103.4,103.15,103.4,53228.0,93.3376,93.4732,93.2472,93.4732,53228.0
2016-03-14 10:15:00,103.36,103.7,103.36,103.67,25417.0,93.437,93.7444,93.437,93.7173,25417.0
2016-03-14 10:20:00,103.69,103.76,103.4,103.41,19527.0,93.7353,93.7986,93.4732,93.4822,19527.0
2016-03-14 10:25:00,103.42,103.6,103.36,103.4,32873.0,93.4913,93.654,93.437,93.4732,32873.0
2016-03-14 10:30:00,103.42,103.62,103.41,103.43,13069.0,93.4913,93.6721,93.4822,93.5003,13069.0
2016-03-14 10:35:00,103.42,103.44,103.29,103.37,17189.0,93.4913,93.5093,93.3737,93.4461,17189.0
2016-03-14 10:40:00,103.37,103.58,103.34,103.52,16918.0,93.4461,93.6359,93.4189,93.5817,16918.0
2016-03-14 10:45:00,103.5,103.76,103.48,103.49,15341.0,93.5636,93.7986,93.5455,93.5545,15341.0
2016-03-14 10:50:00,103.46,103.46,103.23,103.27,32047.0,93.5274,93.5274,93.3195,93.3557,32047.0
2016-03-14 10:55:00,103.24,103.29,103.07,103.23,44516.0,93.3285,93.3737,93.1749,93.3195,44516.0
2016-03-14 11:00:00,103.2,103.3,103.17,103.22,22236.0,93.2924,93.3828,93.2653,93.3105,22236.0
2016-03-14 11:05:00,103.23,103.23,103.03,103.09,16733.0,93.3195,93.3195,93.1387,93.1929,16733.0
2016-03-14 11:10:00,103.13,103.36,103.11,103.26,19389.0,93.2291,93.437,93.211,93.3466,19389.0
2016-03-14 11:15:00,103.25,103.32,103.17,103.2,27912.0,93.3376,93.4009,93.2653,93.2924,27912.0
2016-03-14 11:20:00,103.2,103.26,103.11,103.22,16755.0,93.2924,93.3466,93.211,93.3105,16755.0
2016-03-14 11:25:00,103.22,103.35,103.12,103.12,24248.0,93.3105,93.428,93.2201,93.2201,24248.0
2016-03-14 11:30:00,103.14,103.18,103.01,103.14,20963.0,93.2381,93.2743,93.1206,93.2381,20963.0
2016-03-14 11:35:00,103.1,103.32,103.1,103.32,10452.0,93.202,93.4009,93.202,93.4009,10452.0
2016-03-14 11:40:00,103.32,103.33,103.13,103.13,11724.0,93.4009,93.4099,93.2291,93.2291,11724.0
2016-03-14 11:45:00,103.11,103.22,103.07,103.12,11127.0,93.211,93.3105,93.1749,93.2201,11127.0
2016-03-14 11:50:00,103.13,103.24,103.09,103.19,12706.0,93.2291,93.3285,93.1929,93.2833,12706.0
2016-03-14 11:55:00,103.18,103.18,102.97,103.11,17966.0,93.2743,93.2743,93.0845,93.211,17966.0
2016-03-14 12:00:00,103.12,103.12,102.92,103.03,16427.0,93.2201,93.2201,93.0393,93.1387,16427.0
2016-03-14 12:05:00,103.01,103.16,103.01,103.16,12512.0,93.1206,93.2562,93.1206,93.2562,12512.0
2016-03-14 12:10:00,103.14,103.32,103.14,103.3,9640.0,93.2381,93.4009,93.2381,93.3828,9640.0
2016-03-14 12:15:00,103.3,103.35,103.21,103.31,13346.0,93.3828,93.428,93.3014,93.3918,13346.0
2016-03-14 12:20:00,103.34,103.4,103.24,103.33,12669.0,93.4189,93.4732,93.3285,93.4099,12669.0
2016-03-14 12:25:00,103.34,103.39,103.26,103.37,9390.0,93.4189,93.4641,93.3466,93.4461,9390.0
2016-03-14 12:30:00,103.37,103.4,103.28,103.32,15224.0,93.4461,93.4732,93.3647,93.4009,15224.0
2016-03-14 12:35:00,103.34,103.34,103.23,103.33,12734.0,93.4189,93.4189,93.3195,93.4099,12734.0
2016-03-14 12:40:00,103.33,103.4,103.3,103.32,11998.0,93.4099,93.4732,93.3828,93.4009,11998.0
2016-03-14 12:45:00,103.32,103.39,103.3,103.33,9043.0,93.4009,93.4641,93.3828,93.4099,9043.0
2016-03-14 12:50:00,103.34,103.34,103.25,103.29,16065.0,93.4189,93.4189,93.3376,93.3737,16065.0
2016-03-14 12:55:00,103.3,103.4,103.28,103.39,9966.0,93.3828,93.4732,93.3647,93.4641,9966.0
2016-03-14 13:00:00,103.4,103.42,103.37,103.39,12993.0,93.4732,93.4913,93.4461,93.4641,12993.0
2016-03-14 13:05:00,103.4,103.53,103.36,103.53,13166.0,93.4732,93.5907,93.437,93.5907,13166.0
2016-03-14 13:10:00,103.52,103.67,103.51,103.51,8014.0,93.5817,93.7173,93.5726,93.5726,8014.0
2016-03-14 13:15:00,103.55,103.61,103.53,103.55,11450.0,93.6088,93.663,93.5907,93.6088,11450.0
2016-03-14 13:20:00,103.55,103.59,103.54,103.58,10472.0,93.6088,93.6449,93.5997,93.6359,10472.0
2016-03-14 13:25:00,103.59,103.59,103.44,103.44,9844.0,93.6449,93.6449,93.5093,93.5093,9844.0
2016-03-14 13:30:00,103.43,103.53,103.38,103.41,17379.0,93.5003,93.5907,93.4551,93.4822,17379.0
2016-03-14 13:35:00,103.41,103.44,103.38,103.44,10286.0,93.4822,93.5093,93.4551,93.5093,10286.0
2016-03-14 13:40:00,103.44,103.58,103.42,103.55,22753.0,93.5093,93.6359,93.4913,93.6088,22753.0
2016-03-14 13:45:00,103.57,103.57,103.45,103.53,40885.0,93.6269,93.6269,93.5184,93.5907,40885.0
2016-03-14 13:50:00,103.55,103.63,103.55,103.62,23577.0,93.6088,93.6811,93.6088,93.6721,23577.0
2016-03-14 13:55:00,103.6,103.69,103.6,103.69,19505.0,93.654,93.7353,93.654,93.7353,19505.0
2016-03-14 14:00:00,103.69,103.72,103.65,103.71,25708.0,93.7353,93.7625,93.6992,93.7534,25708.0
2016-03-14 14:05:00,103.7,103.74,103.65,103.66,29033.0,93.7444,93.7805,93.6992,93.7082,29033.0
2016-03-14 14:10:00,103.66,103.69,103.63,103.63,15020.0,93.7082,93.7353,93.6811,93.6811,15020.0
2016-03-14 14:15:00,103.63,103.68,103.6,103.64,16645.0,93.6811,93.7263,93.654,93.6901,16645.0
2016-03-14 14:20:00,103.64,103.74,103.62,103.72,15248.0,93.6901,93.7805,93.6721,93.7625,15248.0
2016-03-14 14:25:00,103.72,103.72,103.63,103.7,12267.0,93.7625,93.7625,93.6811,93.7444,12267.0
2016-03-14 14:30:00,103.7,103.71,103.64,103.69,14314.0,93.7444,93.7534,93.6901,93.7353,14314.0
2016-03-14 14:35:00,103.69,103.71,103.64,103.65,22320.0,93.7353,93.7534,93.6901,93.6992,22320.0
2016-03-14 14:40:00,103.64,103.74,103.64,103.67,16063.0,93.6901,93.7805,93.6901,93.7173,16063.0
2016-03-14 14:45:00,103.67,103.69,103.64,103.65,15019.0,93.7173,93.7353,93.6901,93.6992,15019.0
2016-03-14 14:50:00,103.64,103.65,103.51,103.51,17639.0,93.6901,93.6992,93.5726,93.5726,17639.0
2016-03-14 14:55:00,103.51,103.54,103.46,103.54,16246.0,93.5726,93.5997,93.5274,93.5997,16246.0
2016-03-14 15:00:00,103.54,103.55,103.4,103.4,12734.0,93.5997,93.6088,93.4732,93.4732,12734.0
2016-03-14 15:05:00,103.37,103.41,103.36,103.37,11318.0,93.4461,93.4822,93.437,93.4461,11318.0
2016-03-14 15:10:00,103.37,103.37,103.24,103.26,19867.0,93.4461,93.4461,93.3285,93.3466,19867.0
2016-03-14 15:15:00,103.25,103.25,103.15,103.17,21175.0,93.3376,93.3376,93.2472,93.2653,21175.0
2016-03-14 15:20:00,103.16,103.22,103.13,103.18,23381.0,93.2562,93.3105,93.2291,93.2743,23381.0
2016-03-14 15:25:00,103.17,103.31,103.17,103.31,28570.0,93.2653,93.3918,93.2653,93.3918,28570.0
2016-03-14 15:30:00,103.32,103.33,103.25,103.32,25765.0,93.4009,93.4099,93.3376,93.4009,25765.0
2016-03-14 15:35:00,103.32,103.32,103.26,103.28,30321.0,93.4009,93.4009,93.3466,93.3647,30321.0
2016-03-14 15:40:00,103.28,103.34,103.24,103.26,32438.0,93.3647,93.4189,93.3285,93.3466,32438.0
2016-03-14 15:45:00,103.25,103.32,103.24,103.28,44182.0,93.3376,93.4009,93.3285,93.3647,44182.0
2016-03-14 15:50:00,103.29,103.29,103.11,103.11,43137.0,93.3737,93.3737,93.211,93.211,43137.0
2016-03-14 15:55:00,103.11,103.13,103.0,103.0,101485.0,93.211,93.2291,93.1116,93.1116,101485.0
2016-03-15 09:30:00,102.77,102.9,102.45,102.51,31200.0,92.9037,93.0212,92.6144,92.6686,31200.0
2016-03-15 09:35:00,102.55,102.56,102.38,102.52,14213.0,92.7048,92.7138,92.5511,92.6777,14213.0
2016-03-15 09:40:00,102.51,102.67,102.4,102.66,23044.0,92.6686,92.8133,92.5692,92.8042,23044.0
2016-03-15 09:45:00,102.65,102.76,102.54,102.61,27709.0,92.7952,92.8946,92.6957,92.759,27709.0
2016-03-15 09:50:00,102.61,102.7,102.58,102.69,14442.0,92.759,92.8404,92.7319,92.8313,14442.0
2016-03-15 09:55:00,102.69,102.75,102.61,102.7,16015.0,92.8313,92.8856,92.759,92.8404,16015.0
2016-03-15 10:00:00,102.68,102.99,102.66,102.89,20073.0,92.8223,93.1025,92.8042,93.0121,20073.0
2016-03-15 10:05:00,102.89,102.94,102.79,102.86,17516.0,93.0121,93.0573,92.9217,92.985,17516.0
2016-03-15 10:10:00,102.86,103.27,102.85,103.27,10447.0,92.985,93.3557,92.976,93.3557,10447.0
2016-03-15 10:15:00,103.31,103.31,103.2,103.2,8000.0,93.3918,93.3918,93.2924,93.2924,8000.0
2016-03-15 10:20:00,103.2,103.27,103.13,103.25,12182.0,93.2924,93.3557,93.2291,93.3376,12182.0
2016-03-15 10:25:00,103.27,103.31,103.2,103.25,32121.0,93.3557,93.3918,93.2924,93.3376,32121.0
2016-03-15 10:30:00,103.28,103.45,103.24,103.45,20772.0,93.3647,93.5184,93.3285,93.5184,20772.0
2016-03-15 10:35:00,103.47,103.52,103.43,103.5,17456.0,93.5365,93.5817,93.5003,93.5636,17456.0
2016-03-15 10:40:00,103.5,103.52,103.35,103.43,14905.0,93.5636,93.5817,93.428,93.5003,14905.0
2016-03-15 10:45:00,103.43,103.43,103.27,103.4,17866.0,93.5003,93.5003,93.3557,93.4732,17866.0
2016-03-15 10:50:00,103.41,103.43,103.31,103.36,10295.0,93.4822,93.5003,93.3918,93.437,10295.0
2016-03-15 10:55:00,103.33,103.64,103.33,103.64,12456.0,93.4099,93.6901,93.4099,93.6901,12456.0
2016-03-15 11:00:00,103.66,103.84,103.63,103.79,12860.0,93.7082,93.8709,93.6811,93.8257,12860.0
2016-03-15 11:05:00,103.82,103.93,103.69,103.93,13414.0,93.8529,93.9523,93.7353,93.9523,13414.0
2016-03-15 11:10:00,103.95,103.99,103.8,103.81,26530.0,93.9704,94.0065,93.8348,93.8438,26530.0
2016-03-15 11:15:00,103.81,103.86,103.69,103.78,20736.0,93.8438,93.889,93.7353,93.8167,20736.0
2016-03-15 11:20:00,103.76,103.86,103.73,103.85,9043.0,93.7986,93.889,93.7715,93.88,9043.0
2016-03-15 11:25:00,103.85,103.99,103.85,103.92,7740.0,93.88,94.0065,93.88,93.9433,7740.0
2016-03-15 11:30:00,103.93,104.05,103.91,104.01,10112.0,93.9523,94.0608,93.9342,94.0246,10112.0
2016-03-15 11:35:00,104.0,104.03,103.9,103.9,6433.0,94.0156,94.0427,93.9252,93.9252,6433.0
2016-03-15 11:40:00,103.9,104.01,103.84,104.0,7016.0,93.9252,94.0246,93.8709,94.0156,7016.0
2016-03-15 11:45:00,104.0,104.03,103.93,103.96,6037.0,94.0156,94.0427,93.9523,93.9794,6037.0
2016-03-15 11:50:00,103.96,103.96,103.86,103.87,10346.0,93.9794,93.9794,93.889,93.8981,10346.0
2016-03-15 11:55:00,103.85,103.97,103.82,103.91,9095.0,93.88,93.9885,93.8529,93.9342,9095.0
2016-03-15 12:00:00,103.92,103.99,103.9,103.96,8112.0,93.9433,94.0065,93.9252,93.9794,8112.0
2016-03-15 12:05:00,103.97,103.99,103.91,103.95,11015.0,93.9885,94.0065,93.9342,93.9704,11015.0
2016-03-15 12:10:00,103.94,103.96,103.83,103.85,9173.0,93.9613,93.9794,93.8619,93.88,9173.0
2016-03-15 12:15:00,103.86,103.88,103.72,103.74,38709.0,93.889,93.9071,93.7625,93.7805,38709.0
2016-03-15 12:20:00,103.76,103.85,103.75,103.79,9075.0,93.7986,93.88,93.7896,93.8257,9075.0
2016-03-15 12:25:00,103.79,103.87,103.73,103.83,18916.0,93.8257,93.8981,93.7715,93.8619,18916.0
2016-03-15 12:30:00,103.84,103.9,103.76,103.76,9351.0,93.8709,93.9252,93.7986,93.7986,9351.0
2016-03-15 12:35:00,103.77,103.77,103.67,103.71,7820.0,93.8077,93.8077,93.7173,93.7534,7820.0
2016-03-15 12:40:00,103.72,103.74,103.65,103.7,10987.0,93.7625,93.7805,93.6992,93.7444,10987.0
2016-03-15 12:45:00,103.73,103.73,103.6,103.61,6300.0,93.7715,93.7715,93.654,93.663,6300.0
2016-03-15 12:50:00,103.61,103.63,103.54,103.58,8539.0,93.663,93.6811,93.5997,93.6359,8539.0
2016-03-15 12:55:00,103.55,103.57,103.46,103.48,8736.0,93.6088,93.6269,93.5274,93.5455,8736.0
2016-03-15 13:00:00,103.47,103.57,103.44,103.56,12572.0,93.5365,93.6269,93.5093,93.6178,12572.0
2016-03-15 13:05:00,103.6,103.69,103.6,103.65,7657.0,93.654,93.7353,93.654,93.6992,7657.0
2016-03-15 13:10:00,103.68,103.72,103.61,103.65,9700.0,93.7263,93.7625,93.663,93.6992,9700.0
2016-03-15 13:15:00,103.65,103.67,103.61,103.61,4958.0,93.6992,93.7173,93.663,93.663,4958.0
2016-03-15 13:20:00,103.63,103.68,103.63,103.66,8789.0,93.6811,93.7263,93.6811,93.7082,8789.0
2016-03-15 13:25:00,103.68,103.68,103.61,103.61,8628.0,93.7263,93.7263,93.663,93.663,8628.0
2016-03-15 13:30:00,103.62,103.7,103.61,103.68,8636.0,93.6721,93.7444,93.663,93.7263,8636.0
2016-03-15 13:35:00,103.69,103.76,103.69,103.73,5985.0,93.7353,93.7986,93.7353,93.7715,5985.0
2016-03-15 13:40:00,103.74,103.74,103.69,103.71,7074.0,93.7805,93.7805,93.7353,93.7534,7074.0
2016-03-15 13:45:00,103.72,103.75,103.7,103.72,8192.0,93.7625,93.7896,93.7444,93.7625,8192.0
2016-03-15 13:50:00,103.73,103.76,103.68,103.76,4984.0,93.7715,93.7986,93.7263,93.7986,4984.0
2016-03-15 13:55:00,103.76,103.89,103.76,103.89,7957.0,93.7986,93.9161,93.7986,93.9161,7957.0
2016-03-15 14:00:00,103.9,103.96,103.87,103.94,11106.0,93.9252,93.9794,93.8981,93.9613,11106.0
2016-03-15 14:05:00,103.95,104.05,103.93,103.96,23175.0,93.9704,94.0608,93.9523,93.9794,23175.0
2016-03-15 14:10:00,103.96,104.09,103.93,104.09,12872.0,93.9794,94.0969,93.9523,94.0969,12872.0
2016-03-15 14:15:00,104.09,104.19,104.09,104.11,9717.0,94.0969,94.1873,94.0969,94.115,9717.0
2016-03-15 14:20:00,104.12,104.12,103.94,103.94,8117.0,94.124,94.124,93.9613,93.9613,8117.0
2016-03-15 14:25:00,103.93,103.95,103.92,103.94,5570.0,93.9523,93.9704,93.9433,93.9613,5570.0
2016-03-15 14:30:00,103.93,103.94,103.86,103.94,9152.0,93.9523,93.9613,93.889,93.9613,9152.0
2016-03-15 14:35:00,103.94,103.97,103.91,103.96,7290.0,93.9613,93.9885,93.9342,93.9794,7290.0
2016-03-15 14:40:00,103.96,104.02,103.91,103.91,9586.0,93.9794,94.0337,93.9342,93.9342,9586.0
2016-03-15 14:45:00,103.92,103.92,103.82,103.85,8584.0,93.9433,93.9433,93.8529,93.88,8584.0
2016-03-15 14:50:00,103.84,103.91,103.84,103.89,10969.0,93.8709,93.9342,93.8709,93.9161,10969.0
2016-03-15 14:55:00,103.89,103.92,103.84,103.87,8190.0,93.9161,93.9433,93.8709,93.8981,8190.0
2016-03-15 15:00:00,103.85,103.85,103.79,103.79,8958.0,93.88,93.88,93.8257,93.8257,8958.0
2016-03-15 15:05:00,103.79,103.86,103.79,103.85,7867.0,93.8257,93.889,93.8257,93.88,7867.0
2016-03-15 15:10:00,103.85,103.99,103.84,103.98,14107.0,93.88,94.0065,93.8709,93.9975,14107.0
2016-03-15 15:15:00,103.99,104.01,103.95,103.95,9029.0,94.0065,94.0246,93.9704,93.9704,9029.0
2016-03-15 15:20:00,103.95,104.02,103.95,103.97,8426.0,93.9704,94.0337,93.9704,93.9885,8426.0
2016-03-15 15:25:00,103.97,103.97,103.92,103.94,14727.0,93.9885,93.9885,93.9433,93.9613,14727.0
2016-03-15 15:30:00,103.92,104.02,103.92,104.01,14389.0,93.9433,94.0337,93.9433,94.0246,14389.0
2016-03-15 15:35:00,104.0,104.02,103.93,103.93,17145.0,94.0156,94.0337,93.9523,93.9523,17145.0
2016-03-15 15:40:00,103.94,103.99,103.88,103.88,19884.0,93.9613,94.0065,93.9071,93.9071,19884.0
2016-03-15 15:45:00,103.87,103.96,103.87,103.92,20247.0,93.8981,93.9794,93.8981,93.9433,20247.0
2016-03-15 15:50:00,103.93,103.99,103.92,103.98,25655.0,93.9523,94.0065,93.9433,93.9975,25655.0
2016-03-15 15:55:00,103.98,104.06,103.97,104.04,55106.0,93.9975,94.0698,93.9885,94.0517,55106.0
2016-03-16 09:30:00,103.95,104.48,103.53,104.32,25895.0,93.9704,94.4495,93.5907,94.3048,25895.0
2016-03-16 09:35:00,104.32,104.77,104.27,104.75,14849.0,94.3048,94.7116,94.2596,94.6936,14849.0
2016-03-16 09:40:00,104.75,105.07,104.66,105.07,13742.0,94.6936,94.9828,94.6122,94.9828,13742.0
2016-03-16 09:45:00,105.07,105.07,104.75,104.94,6573.0,94.9828,94.9828,94.6936,94.8653,6573.0
2016-03-16 09:50:00,104.93,105.09,104.87,104.87,7656.0,94.8563,95.0009,94.802,94.802,7656.0
2016-03-16 09:55:00,104.92,105.02,104.75,104.75,13797.0,94.8472,94.9376,94.6936,94.6936,13797.0
2016-03-16 10:00:00,104.79,104.91,104.78,104.83,8201.0,94.7297,94.8382,94.7207,94.7659,8201.0
2016-03-16 10:05:00,104.81,105.0,104.81,104.91,12431.0,94.7478,94.9196,94.7478,94.8382,12431.0
2016-03-16 10:10:00,104.9,105.07,104.88,104.98,14672.0,94.8292,94.9828,94.8111,94.9015,14672.0
2016-03-16 10:15:00,105.04,105.06,104.89,104.96,12850.0,94.9557,94.9738,94.8201,94.8834,12850.0
2016-03-16 10:20:00,104.94,104.94,104.76,104.79,3599.0,94.8653,94.8653,94.7026,94.7297,3599.0
2016-03-16 10:25:00,104.76,104.77,104.63,104.63,5129.0,94.7026,94.7116,94.5851,94.5851,5129.0
2016-03-16 10:30:00,104.66,104.72,104.58,104.62,9431.0,94.6122,94.6664,94.5399,94.576,9431.0
2016-03-16 10:35:00,104.66,104.92,104.66,104.9,9000.0,94.6122,94.8472,94.6122,94.8292,9000.0
2016-03-16 10:40:00,104.93,105.04,104.87,105.0,10930.0,94.8563,94.9557,94.802,94.9196,10930.0
2016-03-16 10:45:00,105.0,105.03,104.77,104.78,6601.0,94.9196,94.9467,94.7116,94.7207,6601.0
2016-03-16 10:50:00,104.79,104.85,104.57,104.59,13805.0,94.7297,94.784,94.5308,94.5489,13805.0
2016-03-16 10:55:00,104.57,104.61,104.5,104.56,7530.0,94.5308,94.567,94.4676,94.5218,7530.0
2016-03-16 11:00:00,104.59,104.68,104.5,104.65,4900.0,94.5489,94.6303,94.4676,94.6032,4900.0
2016-03-16 11:05:00,104.64,104.91,104.59,104.88,14418.0,94.5941,94.8382,94.5489,94.8111,14418.0
2016-03-16 11:10:00,104.88,105.02,104.86,104.94,22932.0,94.8111,94.9376,94.793,94.8653,22932.0
2016-03-16 11:15:00,104.96,105.05,104.89,104.89,17003.0,94.8834,94.9648,94.8201,94.8201,17003.0
2016-03-16 11:20:00,104.84,104.92,104.69,104.69,4251.0,94.7749,94.8472,94.6393,94.6393,4251.0
2016-03-16 11:25:00,104.67,104.67,104.62,104.66,2588.0,94.6212,94.6212,94.576,94.6122,2588.0
2016-03-16 11:30:00,104.68,104.84,104.66,104.8,4291.0,94.6303,94.7749,94.6122,94.7388,4291.0
2016-03-16 11:35:00,104.8,104.87,104.75,104.85,6811.0,94.7388,94.802,94.6936,94.784,6811.0
2016-03-16 11:40:00,104.82,104.82,104.72,104.74,3100.0,94.7568,94.7568,94.6664,94.6845,3100.0
2016-03-16 11:45:00,104.73,104.79,104.68,104.73,5010.0,94.6755,94.7297,94.6303,94.6755,5010.0
2016-03-16 11:50:00,104.75,104.79,104.69,104.73,7079.0,94.6936,94.7297,94.6393,94.6755,7079.0
2016-03-16 11:55:00,104.72,104.83,104.71,104.83,6900.0,94.6664,94.7659,94.6574,94.7659,6900.0
2016-03-16 12:00:00,104.81,104.83,104.7,104.71,5910.0,94.7478,94.7659,94.6484,94.6574,5910.0
2016-03-16 12:05:00,104.71,104.86,104.71,104.83,4645.0,94.6574,94.793,94.6574,94.7659,4645.0
2016-03-16 12:10:00,104.82,104.9,104.82,104.9,2860.0,94.7568,94.8292,94.7568,94.8292,2860.0
2016-03-16 12:15:00,104.91,105.01,104.91,105.0,5101.0,94.8382,94.9286,94.8382,94.9196,5101.0
2016-03-16 12:20:00,104.98,104.99,104.88,104.92,3000.0,94.9015,94.9105,94.8111,94.8472,3000.0
2016-03-16 12:25:00,104.96,104.98,104.92,104.96,4265.0,94.8834,94.9015,94.8472,94.8834,4265.0
2016-03-16 12:30:00,104.94,105.0,104.94,104.98,3991.0,94.8653,94.9196,94.8653,94.9015,3991.0
2016-03-16 12:35:00,104.98,105.12,104.98,105.11,13997.0,94.9015,95.028,94.9015,95.019,13997.0
2016-03-16 12:40:00,105.09,105.09,105.01,105.02,2765.0,95.0009,95.0009,94.9286,94.9376,2765.0
2016-03-16 12:45:00,105.03,105.1,105.03,105.1,5107.0,94.9467,95.01,94.9467,95.01,5107.0
2016-03-16 12:50:00,105.08,105.17,105.08,105.15,9475.0,94.9919,95.0732,94.9919,95.0552,9475.0
2016-03-16 12:55:00,105.12,105.14,105.06,105.14,4100.0,95.028,95.0461,94.9738,95.0461,4100.0
2016-03-16 13:00:00,105.14,105.14,105.0,105.01,10170.0,95.0461,95.0461,94.9196,94.9286,10170.0
2016-03-16 13:05:00,104.99,105.06,104.94,104.95,5355.0,94.9105,94.9738,94.8653,94.8744,5355.0
2016-03-16 13:10:00,104.95,105.09,104.95,105.05,7025.0,94.8744,95.0009,94.8744,94.9648,7025.0
2016-03-16 13:15:00,105.04,105.14,105.0,105.13,6039.0,94.9557,95.0461,94.9196,95.0371,6039.0
2016-03-16 13:20:00,105.13,105.22,105.08,105.19,10901.0,95.0371,95.1184,94.9919,95.0913,10901.0
2016-03-16 13:25:00,105.21,105.21,105.06,105.08,6206.0,95.1094,95.1094,94.9738,94.9919,6206.0
2016-03-16 13:30:00,105.12,105.18,105.02,105.03,4767.0,95.028,95.0823,94.9376,94.9467,4767.0
2016-03-16 13:35:00,105.03,105.13,105.02,105.13,4500.0,94.9467,95.0371,94.9376,95.0371,4500.0
2016-03-16 13:40:00,105.17,105.24,105.15,105.19,3248.0,95.0732,95.1365,95.0552,95.0913,3248.0
2016-03-16 13:45:00,105.2,105.21,105.12,105.2,4560.0,95.1004,95.1094,95.028,95.1004,4560.0
2016-03-16 13:50:00,105.16,105.21,105.08,105.12,8167.0,95.0642,95.1094,94.9919,95.028,8167.0
2016-03-16 13:55:00,105.12,105.17,105.07,105.17,4485.0,95.028,95.0732,94.9828,95.0732,4485.0
2016-03-16 14:00:00,105.18,106.03,105.18,105.67,25036.0,95.0823,95.8507,95.0823,95.5252,25036.0
2016-03-16 14:05:00,105.66,105.81,105.51,105.62,13985.0,95.5162,95.6518,95.3806,95.48,13985.0
2016-03-16 14:10:00,105.58,105.61,105.3,105.36,5422.0,95.4439,95.471,95.1908,95.245,5422.0
2016-03-16 14:15:00,105.39,105.63,105.39,105.56,12417.0,95.2721,95.4891,95.2721,95.4258,12417.0
2016-03-16 14:20:00,105.53,105.82,105.5,105.8,13265.0,95.3987,95.6608,95.3716,95.6428,13265.0
2016-03-16 14:25:00,105.81,106.18,105.81,106.14,10835.0,95.6518,95.9863,95.6518,95.9501,10835.0
2016-03-16 14:30:00,106.14,106.19,106.09,106.1,10230.0,95.9501,95.9953,95.9049,95.914,10230.0
2016-03-16 14:35:00,106.12,106.17,105.94,106.15,9808.0,95.932,95.9772,95.7693,95.9592,9808.0
2016-03-16 14:40:00,106.15,106.43,106.15,106.36,7235.0,95.9592,96.2123,95.9592,96.149,7235.0
2016-03-16 14:45:00,106.39,106.39,106.27,106.33,6373.0,96.1761,96.1761,96.0676,96.1219,6373.0
2016-03-16 14:50:00,106.35,106.35,106.14,106.18,7030.0,96.14,96.14,95.9501,95.9863,7030.0
2016-03-16 14:55:00,106.19,106.2,105.96,105.96,17320.0,95.9953,96.0044,95.7874,95.7874,17320.0
2016-03-16 15:00:00,105.95,106.11,105.9,106.08,11917.0,95.7784,95.923,95.7332,95.8959,11917.0
2016-03-16 15:05:00,106.1,106.15,106.01,106.08,12740.0,95.914,95.9592,95.8326,95.8959,12740.0
2016-03-16 15:10:00,106.08,106.24,106.03,106.19,15052.0,95.8959,96.0405,95.8507,95.9953,15052.0
2016-03-16 15:15:00,106.2,106.28,106.15,106.23,8746.0,96.0044,96.0767,95.9592,96.0315,8746.0
2016-03-16 15:20:00,106.16,106.18,105.92,105.98,10187.0,95.9682,95.9863,95.7512,95.8055,10187.0
2016-03-16 15:25:00,105.98,106.08,105.88,106.02,18554.0,95.8055,95.8959,95.7151,95.8416,18554.0
2016-03-16 15:30:00,106.0,106.06,105.95,106.05,10939.0,95.8236,95.8778,95.7784,95.8688,10939.0
2016-03-16 15:35:00,106.06,106.18,106.04,106.17,19074.0,95.8778,95.9863,95.8597,95.9772,19074.0
2016-03-16 15:40:00,106.16,106.16,106.01,106.02,18254.0,95.9682,95.9682,95.8326,95.8416,18254.0
2016-03-16 15:45:00,106.01,106.03,105.91,105.93,24433.0,95.8326,95.8507,95.7422,95.7603,24433.0
2016-03-16 15:50:00,105.92,105.95,105.81,105.81,24053.0,95.7512,95.7784,95.6518,95.6518,24053.0
2016-03-16 15:55:00,105.83,105.9,105.77,105.89,77145.0,95.6699,95.7332,95.6156,95.7241,77145.0
2016-03-17 09:30:00,106.03,106.75,106.03,106.75,13702.0,95.8507,96.5016,95.8507,96.5016,13702.0
2016-03-17 09:35:00,106.63,106.85,106.63,106.83,9052.0,96.3931,96.592,96.3931,96.5739,9052.0
2016-03-17 09:40:00,106.83,106.83,106.26,106.49,17240.0,96.5739,96.5739,96.0586,96.2665,17240.0
2016-03-17 09:45:00,106.43,107.0,106.38,107.0,7295.0,96.2123,96.7276,96.1671,96.7276,7295.0
2016-03-17 09:50:00,107.01,107.04,106.85,106.96,5646.0,96.7366,96.7637,96.592,96.6914,5646.0
2016-03-17 09:55:00,106.86,107.06,106.74,107.06,11126.0,96.601,96.7818,96.4925,96.7818,11126.0
2016-03-17 10:00:00,107.12,107.26,106.96,107.0,10845.0,96.836,96.9626,96.6914,96.7276,10845.0
2016-03-17 10:05:00,106.98,106.99,106.9,106.92,8096.0,96.7095,96.7185,96.6372,96.6552,8096.0
2016-03-17 10:10:00,106.92,106.98,106.7,106.78,18192.0,96.6552,96.7095,96.4564,96.5287,18192.0
2016-03-17 10:15:00,106.79,106.83,106.48,106.67,38113.0,96.5377,96.5739,96.2575,96.4292,38113.0
2016-03-17 10:20:00,106.67,106.74,106.45,106.53,28527.0,96.4292,96.4925,96.2304,96.3027,28527.0
2016-03-17 10:25:00,106.47,106.66,106.39,106.62,11330.0,96.2484,96.4202,96.1761,96.384,11330.0
2016-03-17 10:30:00,106.68,106.72,106.42,106.56,8857.0,96.4383,96.4744,96.2032,96.3298,8857.0
2016-03-17 10:35:00,106.56,106.74,106.42,106.61,11792.0,96.3298,96.4925,96.2032,96.375,11792.0
2016-03-17 10:40:00,106.62,106.65,106.46,106.56,10381.0,96.384,96.4112,96.2394,96.3298,10381.0
2016-03-17 10:45:00,106.56,106.64,106.5,106.5,10209.0,96.3298,96.4021,96.2756,96.2756,10209.0
2016-03-17 10:50:00,106.53,106.78,106.52,106.76,8234.0,96.3027,96.5287,96.2936,96.5106,8234.0
2016-03-17 10:55:00,106.78,106.79,106.65,106.65,12539.0,96.5287,96.5377,96.4112,96.4112,12539.0
2016-03-17 11:00:00,106.75,106.77,106.63,106.66,18159.0,96.5016,96.5196,96.3931,96.4202,18159.0
2016-03-17 11:05:00,106.66,106.73,106.57,106.67,7945.0,96.4202,96.4835,96.3388,96.4292,7945.0
2016-03-17 11:10:00,106.68,106.72,106.48,106.62,15665.0,96.4383,96.4744,96.2575,96.384,15665.0
2016-03-17 11:15:00,106.64,106.7,106.56,106.65,14566.0,96.4021,96.4564,96.3298,96.4112,14566.0
2016-03-17 11:20:00,106.68,106.69,106.32,106.45,23671.0,96.4383,96.4473,96.1128,96.2304,23671.0
2016-03-17 11:25:00,106.48,106.68,106.47,106.68,3406.0,96.2575,96.4383,96.2484,96.4383,3406.0
2016-03-17 11:30:00,106.68,106.87,106.68,106.87,7040.0,96.4383,96.61,96.4383,96.61,7040.0
2016-03-17 11:35:00,106.87,107.18,106.87,107.14,10908.0,96.61,96.8903,96.61,96.8541,10908.0
2016-03-17 11:40:00,107.12,107.14,107.05,107.11,6034.0,96.836,96.8541,96.7728,96.827,6034.0
2016-03-17 11:45:00,107.12,107.26,107.07,107.22,11388.0,96.836,96.9626,96.7908,96.9264,11388.0
2016-03-17 11:50:00,107.18,107.18,107.09,107.15,12652.0,96.8903,96.8903,96.8089,96.8632,12652.0
2016-03-17 11:55:00,107.14,107.26,107.1,107.22,10511.0,96.8541,96.9626,96.818,96.9264,10511.0
2016-03-17 12:00:00,107.22,107.22,107.07,107.16,17190.0,96.9264,96.9264,96.7908,96.8722,17190.0
2016-03-17 12:05:00,107.17,107.22,107.0,107.03,29608.0,96.8812,96.9264,96.7276,96.7547,29608.0
2016-03-17 12:10:00,107.04,107.27,106.99,107.23,24606.0,96.7637,96.9716,96.7185,96.9355,24606.0
2016-03-17 12:15:00,107.24,107.26,107.14,107.16,7944.0,96.9445,96.9626,96.8541,96.8722,7944.0
2016-03-17 12:20:00,107.16,107.31,107.15,107.3,7400.0,96.8722,97.0078,96.8632,96.9988,7400.0
2016-03-17 12:25:00,107.3,107.52,107.29,107.43,10184.0,96.9988,97.1976,96.9897,97.1163,10184.0
2016-03-17 12:30:00,107.44,107.5,107.38,107.43,58043.0,97.1253,97.1796,97.0711,97.1163,58043.0
2016-03-17 12:35:00,107.48,107.5,107.44,107.44,12504.0,97.1615,97.1796,97.1253,97.1253,12504.0
2016-03-17 12:40:00,107.41,107.6,107.39,107.57,7518.0,97.0982,97.27,97.0801,97.2428,7518.0
2016-03-17 12:45:00,107.57,107.58,107.49,107.53,5895.0,97.2428,97.2519,97.1705,97.2067,5895.0
2016-03-17 12:50:00,107.53,107.62,107.51,107.62,7950.0,97.2067,97.288,97.1886,97.288,7950.0
2016-03-17 12:55:00,107.62,107.74,107.6,107.7,9561.0,97.288,97.3965,97.27,97.3604,9561.0
2016-03-17 13:00:00,107.71,107.75,107.62,107.62,9328.0,97.3694,97.4056,97.288,97.288,9328.0
2016-03-17 13:05:00,107.65,107.65,107.53,107.54,9796.0,97.3152,97.3152,97.2067,97.2157,9796.0
2016-03-17 13:10:00,107.55,107.56,107.32,107.34,22655.0,97.2248,97.2338,97.0168,97.0349,22655.0
2016-03-17 13:15:00,107.3,107.34,107.01,107.11,24638.0,96.9988,97.0349,96.7366,96.827,24638.0
2016-03-17 13:20:00,107.09,107.31,107.09,107.3,6546.0,96.8089,97.0078,96.8089,96.9988,6546.0
2016-03-17 13:25:00,107.3,107.37,107.27,107.27,16416.0,96.9988,97.062,96.9716,96.9716,16416.0
2016-03-17 13:30:00,107.31,107.41,107.29,107.38,6081.0,97.0078,97.0982,96.9897,97.0711,6081.0
2016-03-17 13:35:00,107.4,107.55,107.36,107.55,5181.0,97.0892,97.2248,97.053,97.2248,5181.0
2016-03-17 13:40:00,107.57,107.66,107.54,107.65,11630.0,97.2428,97.3242,97.2157,97.3152,11630.0
2016-03-17 13:45:00,107.68,107.68,107.59,107.62,12476.0,97.3423,97.3423,97.2609,97.288,12476.0
2016-03-17 13:50:00,107.59,107.67,107.58,107.62,7869.0,97.2609,97.3332,97.2519,97.288,7869.0
2016-03-17 13:55:00,107.61,107.62,107.51,107.59,9614.0,97.279,97.288,97.1886,97.2609,9614.0
2016-03-17 14:00:00,107.59,107.61,107.42,107.46,18479.0,97.2609,97.279,97.1072,97.1434,18479.0
2016-03-17 14:05:00,107.46,107.54,107.4,107.46,17628.0,97.1434,97.2157,97.0892,97.1434,17628.0
2016-03-17 14:10:00,107.45,107.51,107.38,107.4,12171.0,97.1344,97.1886,97.0711,97.0892,12171.0
2016-03-17 14:15:00,107.4,107.41,107.26,107.29,11268.0,97.0892,97.0982,96.9626,96.9897,11268.0
2016-03-17 14:20:00,107.3,107.31,107.19,107.31,14797.0,96.9988,97.0078,96.8993,97.0078,14797.0
2016-03-17 14:25:00,107.32,107.42,107.31,107.41,12816.0,97.0168,97.1072,97.0078,97.0982,12816.0
2016-03-17 14:30:00,107.41,107.48,107.41,107.46,18754.0,97.0982,97.1615,97.0982,97.1434,18754.0
2016-03-17 14:35:00,107.48,107.54,107.47,107.48,25825.0,97.1615,97.2157,97.1524,97.1615,25825.0
2016-03-17 14:40:00,107.48,107.74,107.42,107.66,20442.0,97.1615,97.3965,97.1072,97.3242,20442.0
2016-03-17 14:45:00,107.67,107.7,107.58,107.68,25742.0,97.3332,97.3604,97.2519,97.3423,25742.0
2016-03-17 14:50:00,107.7,107.76,107.67,107.76,15508.0,97.3604,97.4146,97.3332,97.4146,15508.0
2016-03-17 14:55:00,107.72,107.73,107.43,107.44,51533.0,97.3784,97.3875,97.1163,97.1253,51533.0
2016-03-17 15:00:00,107.45,107.66,107.44,107.66,27843.0,97.1344,97.3242,97.1253,97.3242,27843.0
2016-03-17 15:05:00,107.64,107.74,107.63,107.72,22715.0,97.3061,97.3965,97.2971,97.3784,22715.0
2016-03-17 15:10:00,107.73,107.91,107.71,107.86,26197.0,97.3875,97.5502,97.3694,97.505,26197.0
2016-03-17 15:15:00,107.87,107.95,107.81,107.83,21399.0,97.514,97.5864,97.4598,97.4779,21399.0
2016-03-17 15:20:00,107.82,108.05,107.78,108.0,19507.0,97.4688,97.6768,97.4327,97.6316,19507.0
2016-03-17 15:25:00,107.97,108.01,107.87,107.88,13607.0,97.6044,97.6406,97.514,97.5231,13607.0
2016-03-17 15:30:00,107.89,107.9,107.82,107.84,18045.0,97.5321,97.5412,97.4688,97.4869,18045.0
2016-03-17 15:35:00,107.87,107.95,107.82,107.95,18448.0,97.514,97.5864,97.4688,97.5864,18448.0
2016-03-17 15:40:00,107.96,108.08,107.94,108.04,25097.0,97.5954,97.7039,97.5773,97.6677,25097.0
2016-03-17 15:45:00,108.04,108.05,107.76,107.78,34060.0,97.6677,97.6768,97.4146,97.4327,34060.0
2016-03-17 15:50:00,107.76,107.82,107.73,107.76,26483.0,97.4146,97.4688,97.3875,97.4146,26483.0
2016-03-17 15:55:00,107.76,107.91,107.71,107.86,83070.0,97.4146,97.5502,97.3694,97.505,83070.0
2016-03-18 09:30:00,108.22,108.46,108.01,108.46,248235.0,97.8304,98.0474,97.6406,98.0474,248235.0
2016-03-18 09:35:00,108.39,108.79,108.34,108.5,18190.0,97.9841,98.3457,97.9389,98.0836,18190.0
2016-03-18 09:40:00,108.5,108.6,108.32,108.6,60018.0,98.0836,98.174,97.9208,98.174,60018.0
2016-03-18 09:45:00,108.69,108.71,108.52,108.58,9682.0,98.2553,98.2734,98.1016,98.1559,9682.0
2016-03-18 09:50:00,108.58,108.79,108.54,108.73,10348.0,98.1559,98.3457,98.1197,98.2915,10348.0
2016-03-18 09:55:00,108.63,109.3,108.63,109.19,12388.0,98.2011,98.8067,98.2011,98.7073,12388.0
2016-03-18 10:00:00,109.27,109.41,109.14,109.22,14657.0,98.7796,98.9062,98.6621,98.7344,14657.0
2016-03-18 10:05:00,109.26,109.35,109.06,109.17,14622.0,98.7706,98.8519,98.5898,98.6892,14622.0
2016-03-18 10:10:00,109.18,109.39,109.11,109.25,11901.0,98.6983,98.8881,98.635,98.7615,11901.0
2016-03-18 10:15:00,109.23,109.29,109.03,109.03,15720.0,98.7435,98.7977,98.5627,98.5627,15720.0
2016-03-18 10:20:00,108.97,109.28,108.89,109.23,9460.0,98.5084,98.7887,98.4361,98.7435,9460.0
2016-03-18 10:25:00,109.19,109.2,108.93,108.94,11465.0,98.7073,98.7163,98.4723,98.4813,11465.0
2016-03-18 10:30:00,108.92,108.92,108.73,108.73,57920.0,98.4632,98.4632,98.2915,98.2915,57920.0
2016-03-18 10:35:00,108.75,108.88,108.73,108.73,12288.0,98.3096,98.4271,98.2915,98.2915,12288.0
2016-03-18 10:40:00,108.72,108.88,108.72,108.82,12242.0,98.2824,98.4271,98.2824,98.3728,12242.0
2016-03-18 10:45:00,108.84,108.91,108.78,108.85,16047.0,98.3909,98.4542,98.3367,98.4,16047.0
2016-03-18 10:50:00,108.84,108.94,108.8,108.86,17540.0,98.3909,98.4813,98.3548,98.409,17540.0
2016-03-18 10:55:00,108.85,108.94,108.83,108.94,12715.0,98.4,98.4813,98.3819,98.4813,12715.0
2016-03-18 11:00:00,108.94,109.02,108.93,109.0,12928.0,98.4813,98.5536,98.4723,98.5355,12928.0
2016-03-18 11:05:00,109.0,109.03,108.96,108.96,11585.0,98.5355,98.5627,98.4994,98.4994,11585.0
2016-03-18 11:10:00,108.96,109.0,108.76,108.79,8688.0,98.4994,98.5355,98.3186,98.3457,8688.0
2016-03-18 11:15:00,108.78,109.07,108.77,109.04,11913.0,98.3367,98.5988,98.3276,98.5717,11913.0
2016-03-18 11:20:00,109.04,109.07,108.96,109.02,11589.0,98.5717,98.5988,98.4994,98.5536,11589.0
2016-03-18 11:25:00,109.01,109.01,108.91,108.92,6494.0,98.5446,98.5446,98.4542,98.4632,6494.0
2016-03-18 11:30:00,108.93,109.09,108.93,109.03,7769.0,98.4723,98.6169,98.4723,98.5627,7769.0
2016-03-18 11:35:00,109.02,109.12,109.02,109.04,6701.0,98.5536,98.644,98.5536,98.5717,6701.0
2016-03-18 11:40:00,109.04,109.08,108.81,108.82,8456.0,98.5717,98.6079,98.3638,98.3728,8456.0
2016-03-18 11:45:00,108.83,108.98,108.82,108.9,6761.0,98.3819,98.5175,98.3728,98.4451,6761.0
2016-03-18 11:50:00,108.9,108.94,108.85,108.92,11811.0,98.4451,98.4813,98.4,98.4632,11811.0
2016-03-18 11:55:00,108.9,108.95,108.88,108.94,9474.0,98.4451,98.4903,98.4271,98.4813,9474.0
2016-03-18 12:00:00,108.92,108.96,108.89,108.94,9554.0,98.4632,98.4994,98.4361,98.4813,9554.0
2016-03-18 12:05:00,108.93,108.93,108.87,108.89,8356.0,98.4723,98.4723,98.418,98.4361,8356.0
2016-03-18 12:10:00,108.9,108.96,108.88,108.91,9306.0,98.4451,98.4994,98.4271,98.4542,9306.0
2016-03-18 12:15:00,108.89,108.9,108.71,108.77,15149.0,98.4361,98.4451,98.2734,98.3276,15149.0
2016-03-18 12:20:00,108.77,108.83,108.77,108.82,3798.0,98.3276,98.3819,98.3276,98.3728,3798.0
2016-03-18 12:25:00,108.82,108.84,108.74,108.74,5159.0,98.3728,98.3909,98.3005,98.3005,5159.0
2016-03-18 12:30:00,108.73,108.74,108.67,108.72,9117.0,98.2915,98.3005,98.2372,98.2824,9117.0
2016-03-18 12:35:00,108.69,108.74,108.59,108.6,7502.0,98.2553,98.3005,98.1649,98.174,7502.0
2016-03-18 12:40:00,108.62,108.62,108.33,108.34,9525.0,98.192,98.192,97.9299,97.9389,9525.0
2016-03-18 12:45:00,108.34,108.41,108.33,108.38,10303.0,97.9389,98.0022,97.9299,97.9751,10303.0
2016-03-18 12:50:00,108.36,108.37,108.21,108.21,9519.0,97.957,97.966,97.8214,97.8214,9519.0
2016-03-18 12:55:00,108.19,108.2,108.12,108.14,11218.0,97.8033,97.8124,97.74,97.7581,11218.0
2016-03-18 13:00:00,108.16,108.25,108.14,108.18,9582.0,97.7762,97.8576,97.7581,97.7943,9582.0
2016-03-18 13:05:00,108.15,108.19,108.12,108.16,10253.0,97.7672,97.8033,97.74,97.7762,10253.0
2016-03-18 13:10:00,108.15,108.18,108.03,108.05,10537.0,97.7672,97.7943,97.6587,97.6768,10537.0
2016-03-18 13:15:00,108.05,108.11,108.04,108.07,5680.0,97.6768,97.731,97.6677,97.6948,5680.0
2016-03-18 13:20:00,108.05,108.11,108.0,108.07,10618.0,97.6768,97.731,97.6316,97.6948,10618.0
2016-03-18 13:25:00,108.07,108.08,108.0,108.02,10053.0,97.6948,97.7039,97.6316,97.6496,10053.0
2016-03-18 13:30:00,108.04,108.05,108.0,108.03,11156.0,97.6677,97.6768,97.6316,97.6587,11156.0
2016-03-18 13:35:00,108.04,108.05,107.91,107.92,9082.0,97.6677,97.6768,97.5502,97.5592,9082.0
2016-03-18 13:40:00,107.9,107.93,107.86,107.86,8062.0,97.5412,97.5683,97.505,97.505,8062.0
2016-03-18 13:45:00,107.88,107.99,107.87,107.99,4981.0,97.5231,97.6225,97.514,97.6225,4981.0
2016-03-18 13:50:00,108.0,108.08,107.99,108.07,8709.0,97.6316,97.7039,97.6225,97.6948,8709.0
2016-03-18 13:55:00,108.08,108.08,107.98,107.98,3818.0,97.7039,97.7039,97.6135,97.6135,3818.0
2016-03-18 14:00:00,107.98,107.99,107.9,107.96,13685.0,97.6135,97.6225,97.5412,97.5954,13685.0
2016-03-18 14:05:00,107.95,108.0,107.94,107.95,7960.0,97.5864,97.6316,97.5773,97.5864,7960.0
2016-03-18 14:10:00,107.95,108.0,107.93,107.95,8644.0,97.5864,97.6316,97.5683,97.5864,8644.0
2016-03-18 14:15:00,107.92,107.97,107.91,107.95,8029.0,97.5592,97.6044,97.5502,97.5864,8029.0
2016-03-18 14:20:00,107.96,107.97,107.83,107.89,10363.0,97.5954,97.6044,97.4779,97.5321,10363.0
2016-03-18 14:25:00,107.89,107.94,107.84,107.9,8038.0,97.5321,97.5773,97.4869,97.5412,8038.0
2016-03-18 14:30:00,107.9,108.0,107.9,107.98,14161.0,97.5412,97.6316,97.5412,97.6135,14161.0
2016-03-18 14:35:00,107.98,108.0,107.93,107.93,9200.0,97.6135,97.6316,97.5683,97.5683,9200.0
2016-03-18 14:40:00,107.93,107.93,107.78,107.78,10063.0,97.5683,97.5683,97.4327,97.4327,10063.0
2016-03-18 14:45:00,107.79,107.85,107.74,107.81,12916.0,97.4417,97.496,97.3965,97.4598,12916.0
2016-03-18 14:50:00,107.81,107.91,107.79,107.9,8258.0,97.4598,97.5502,97.4417,97.5412,8258.0
2016-03-18 14:55:00,107.9,107.9,107.74,107.82,11176.0,97.5412,97.5412,97.3965,97.4688,11176.0
2016-03-18 15:00:00,107.83,107.96,107.83,107.95,16307.0,97.4779,97.5954,97.4779,97.5864,16307.0
2016-03-18 15:05:00,107.95,108.08,107.95,108.0,14454.0,97.5864,97.7039,97.5864,97.6316,14454.0
2016-03-18 15:10:00,108.02,108.12,108.01,108.08,15136.0,97.6496,97.74,97.6406,97.7039,15136.0
2016-03-18 15:15:00,108.1,108.15,108.09,108.14,23382.0,97.722,97.7672,97.7129,97.7581,23382.0
2016-03-18 15:20:00,108.14,108.23,108.13,108.22,15115.0,97.7581,97.8395,97.7491,97.8304,15115.0
2016-03-18 15:25:00,108.23,108.24,108.06,108.07,15432.0,97.8395,97.8485,97.6858,97.6948,15432.0
2016-03-18 15:30:00,108.07,108.07,107.98,108.05,18926.0,97.6948,97.6948,97.6135,97.6768,18926.0
2016-03-18 15:35:00,108.04,108.06,107.92,107.94,18013.0,97.6677,97.6858,97.5592,97.5773,18013.0
2016-03-18 15:40:00,107.94,107.97,107.91,107.94,17883.0,97.5773,97.6044,97.5502,97.5773,17883.0
2016-03-18 15:45:00,107.94,108.17,107.93,108.05,52807.0,97.5773,97.7852,97.5683,97.6768,52807.0
2016-03-18 15:50:00,108.03,108.14,108.01,108.05,38795.0,97.6587,97.7581,97.6406,97.6768,38795.0
2016-03-18 15:55:00,108.05,108.22,108.05,108.13,79645.0,97.6768,97.8304,97.6768,97.7491,79645.0
2016-03-21 09:30:00,108.13,108.98,108.13,108.72,30175.0,97.7491,98.5175,97.7491,98.2824,30175.0
2016-03-21 09:35:00,108.72,108.78,108.58,108.71,10354.0,98.2824,98.3367,98.1559,98.2734,10354.0
2016-03-21 09:40:00,108.69,109.01,108.59,109.0,16466.0,98.2553,98.5446,98.1649,98.5355,16466.0
2016-03-21 09:45:00,109.0,109.03,108.79,108.84,15518.0,98.5355,98.5627,98.3457,98.3909,15518.0
2016-03-21 09:50:00,108.92,108.94,108.71,108.71,8822.0,98.4632,98.4813,98.2734,98.2734,8822.0
2016-03-21 09:55:00,108.73,108.83,108.56,108.57,13552.0,98.2915,98.3819,98.1378,98.1468,13552.0
2016-03-21 10:00:00,108.58,108.73,108.42,108.42,11115.0,98.1559,98.2915,98.0112,98.0112,11115.0
2016-03-21 10:05:00,108.4,108.4,108.2,108.27,9621.0,97.9932,97.9932,97.8124,97.8756,9621.0
2016-03-21 10:10:00,108.22,108.22,108.1,108.1,7754.0,97.8304,97.8304,97.722,97.722,7754.0
2016-03-21 10:15:00,108.1,108.2,108.01,108.18,10939.0,97.722,97.8124,97.6406,97.7943,10939.0
2016-03-21 10:20:00,108.19,108.19,108.08,108.13,6924.0,97.8033,97.8033,97.7039,97.7491,6924.0
2016-03-21 10:25:00,108.17,108.18,107.99,108.04,10440.0,97.7852,97.7943,97.6225,97.6677,10440.0
2016-03-21 10:30:00,108.0,108.08,107.95,108.02,9124.0,97.6316,97.7039,97.5864,97.6496,9124.0
2016-03-21 10:35:00,108.02,108.14,108.02,108.07,10244.0,97.6496,97.7581,97.6496,97.6948,10244.0
2016-03-21 10:40:00,108.06,108.1,107.85,107.86,9766.0,97.6858,97.722,97.496,97.505,9766.0
2016-03-21 10:45:00,107.83,108.04,107.83,108.01,8900.0,97.4779,97.6677,97.4779,97.6406,8900.0
2016-03-21 10:50:00,108.0,108.07,107.99,108.03,7274.0,97.6316,97.6948,97.6225,97.6587,7274.0
2016-03-21 10:55:00,108.02,108.08,107.98,108.0,10010.0,97.6496,97.7039,97.6135,97.6316,10010.0
2016-03-21 11:00:00,108.01,108.2,108.01,108.18,28168.0,97.6406,97.8124,97.6406,97.7943,28168.0
2016-03-21 11:05:00,108.19,108.32,108.18,108.28,11370.0,97.8033,97.9208,97.7943,97.8847,11370.0
2016-03-21 11:10:00,108.28,108.44,108.26,108.39,12078.0,97.8847,98.0293,97.8666,97.9841,12078.0
2016-03-21 11:15:00,108.41,108.81,108.41,108.76,13588.0,98.0022,98.3638,98.0022,98.3186,13588.0
2016-03-21 11:20:00,108.76,108.81,108.7,108.81,10811.0,98.3186,98.3638,98.2644,98.3638,10811.0
2016-03-21 11:25:00,108.82,108.95,108.79,108.84,12170.0,98.3728,98.4903,98.3457,98.3909,12170.0
2016-03-21 11:30:00,108.85,108.91,108.78,108.84,9373.0,98.4,98.4542,98.3367,98.3909,9373.0
2016-03-21 11:35:00,108.82,108.86,108.77,108.84,7545.0,98.3728,98.409,98.3276,98.3909,7545.0
2016-03-21 11:40:00,108.85,108.99,108.84,108.96,12534.0,98.4,98.5265,98.3909,98.4994,12534.0
2016-03-21 11:45:00,108.97,108.97,108.73,108.75,6818.0,98.5084,98.5084,98.2915,98.3096,6818.0
2016-03-21 11:50:00,108.74,108.92,108.74,108.92,9829.0,98.3005,98.4632,98.3005,98.4632,9829.0
2016-03-21 11:55:00,108.93,108.98,108.89,108.93,12811.0,98.4723,98.5175,98.4361,98.4723,12811.0
2016-03-21 12:00:00,108.91,108.95,108.84,108.91,7340.0,98.4542,98.4903,98.3909,98.4542,7340.0
2016-03-21 12:05:00,108.91,108.92,108.87,108.89,5248.0,98.4542,98.4632,98.418,98.4361,5248.0
2016-03-21 12:10:00,108.89,108.93,108.89,108.9,6308.0,98.4361,98.4723,98.4361,98.4451,6308.0
2016-03-21 12:15:00,108.89,108.91,108.77,108.82,11093.0,98.4361,98.4542,98.3276,98.3728,11093.0
2016-03-21 12:20:00,108.84,108.93,108.84,108.92,13718.0,98.3909,98.4723,98.3909,98.4632,13718.0
2016-03-21 12:25:00,108.91,109.02,108.89,109.01,15073.0,98.4542,98.5536,98.4361,98.5446,15073.0
2016-03-21 12:30:00,109.01,109.09,109.01,109.09,8922.0,98.5446,98.6169,98.5446,98.6169,8922.0
2016-03-21 12:35:00,109.09,109.21,109.09,109.2,8060.0,98.6169,98.7254,98.6169,98.7163,8060.0
2016-03-21 12:40:00,109.2,109.21,109.15,109.2,9186.0,98.7163,98.7254,98.6711,98.7163,9186.0
2016-03-21 12:45:00,109.2,109.24,109.19,109.23,10397.0,98.7163,98.7525,98.7073,98.7435,10397.0
2016-03-21 12:50:00,109.23,109.28,109.22,109.25,8800.0,98.7435,98.7887,98.7344,98.7615,8800.0
2016-03-21 12:55:00,109.25,109.31,109.25,109.29,7929.0,98.7615,98.8158,98.7615,98.7977,7929.0
2016-03-21 13:00:00,109.28,109.34,109.28,109.34,9584.0,98.7887,98.8429,98.7887,98.8429,9584.0
2016-03-21 13:05:00,109.34,109.34,109.17,109.17,6259.0,98.8429,98.8429,98.6892,98.6892,6259.0
2016-03-21 13:10:00,109.19,109.19,109.13,109.15,5900.0,98.7073,98.7073,98.6531,98.6711,5900.0
2016-03-21 13:15:00,109.14,109.27,109.14,109.27,4700.0,98.6621,98.7796,98.6621,98.7796,4700.0
2016-03-21 13:20:00,109.28,109.37,109.27,109.36,7250.0,98.7887,98.87,98.7796,98.861,7250.0
2016-03-21 13:25:00,109.36,109.46,109.3,109.46,11293.0,98.861,98.9514,98.8067,98.9514,11293.0
2016-03-21 13:30:00,109.45,109.52,109.44,109.49,19581.0,98.9423,99.0056,98.9333,98.9785,19581.0
2016-03-21 13:35:00,109.48,109.61,109.48,109.61,13469.0,98.9695,99.087,98.9695,99.087,13469.0
2016-03-21 13:40:00,109.61,109.67,109.6,109.64,12066.0,99.087,99.1412,99.0779,99.1141,12066.0
2016-03-21 13:45:00,109.68,109.68,109.54,109.56,15089.0,99.1503,99.1503,99.0237,99.0418,15089.0
2016-03-21 13:50:00,109.56,109.56,109.48,109.48,9530.0,99.0418,99.0418,98.9695,98.9695,9530.0
2016-03-21 13:55:00,109.51,109.53,109.47,109.52,10391.0,98.9966,99.0147,98.9604,99.0056,10391.0
2016-03-21 14:00:00,109.52,109.54,109.46,109.46,8743.0,99.0056,99.0237,98.9514,98.9514,8743.0
2016-03-21 14:05:00,109.49,109.5,109.31,109.32,6779.0,98.9785,98.9875,98.8158,98.8248,6779.0
2016-03-21 14:10:00,109.3,109.31,109.17,109.19,5881.0,98.8067,98.8158,98.6892,98.7073,5881.0
2016-03-21 14:15:00,109.19,109.26,109.19,109.2,8842.0,98.7073,98.7706,98.7073,98.7163,8842.0
2016-03-21 14:20:00,109.19,109.27,109.17,109.27,8730.0,98.7073,98.7796,98.6892,98.7796,8730.0
2016-03-21 14:25:00,109.26,109.26,109.14,109.2,16431.0,98.7706,98.7706,98.6621,98.7163,16431.0
2016-03-21 14:30:00,109.2,109.31,109.2,109.22,14633.0,98.7163,98.8158,98.7163,98.7344,14633.0
2016-03-21 14:35:00,109.23,109.32,109.16,109.32,9023.0,98.7435,98.8248,98.6802,98.8248,9023.0
2016-03-21 14:40:00,109.33,109.36,109.25,109.27,11058.0,98.8339,98.861,98.7615,98.7796,11058.0
2016-03-21 14:45:00,109.27,109.27,109.12,109.17,9196.0,98.7796,98.7796,98.644,98.6892,9196.0
2016-03-21 14:50:00,109.16,109.3,109.16,109.29,8452.0,98.6802,98.8067,98.6802,98.7977,8452.0
2016-03-21 14:55:00,109.28,109.3,109.26,109.3,6391.0,98.7887,98.8067,98.7706,98.8067,6391.0
2016-03-21 15:00:00,109.3,109.3,109.23,109.28,10900.0,98.8067,98.8067,98.7435,98.7887,10900.0
2016-03-21 15:05:00,109.24,109.27,109.18,109.25,11619.0,98.7525,98.7796,98.6983,98.7615,11619.0
2016-03-21 15:10:00,109.25,109.28,109.19,109.19,9928.0,98.7615,98.7887,98.7073,98.7073,9928.0
2016-03-21 15:15:00,109.18,109.19,109.1,109.16,9501.0,98.6983,98.7073,98.6259,98.6802,9501.0
2016-03-21 15:20:00,109.16,109.16,109.03,109.07,10887.0,98.6802,98.6802,98.5627,98.5988,10887.0
2016-03-21 15:25:00,109.07,109.32,109.07,109.19,15057.0,98.5988,98.8248,98.5988,98.7073,15057.0
2016-03-21 15:30:00,109.19,109.19,109.03,109.09,25587.0,98.7073,98.7073,98.5627,98.6169,25587.0
2016-03-21 15:35:00,109.08,109.08,108.94,108.96,27474.0,98.6079,98.6079,98.4813,98.4994,27474.0
2016-03-21 15:40:00,108.95,109.01,108.93,108.93,22825.0,98.4903,98.5446,98.4723,98.4723,22825.0
2016-03-21 15:45:00,108.93,108.98,108.91,108.95,33281.0,98.4723,98.5175,98.4542,98.4903,33281.0
2016-03-21 15:50:00,108.95,109.02,108.92,108.94,23781.0,98.4903,98.5536,98.4632,98.4813,23781.0
2016-03-21 15:55:00,108.96,109.09,108.96,109.01,75441.0,98.4994,98.6169,98.4994,98.5446,75441.0
2016-03-22 09:30:00,108.04,109.47,108.04,109.46,44046.0,97.6677,98.9604,97.6677,98.9514,44046.0
2016-03-22 09:35:00,109.38,109.5,108.79,108.96,30912.0,98.8791,98.9875,98.3457,98.4994,30912.0
2016-03-22 09:40:00,108.86,109.19,108.68,109.13,25550.0,98.409,98.7073,98.2463,98.6531,25550.0
2016-03-22 09:45:00,109.07,109.15,108.66,108.95,16217.0,98.5988,98.6711,98.2282,98.4903,16217.0
2016-03-22 09:50:00,108.97,109.21,108.76,109.21,28107.0,98.5084,98.7254,98.3186,98.7254,28107.0
2016-03-22 09:55:00,109.23,109.68,109.21,109.68,8873.0,98.7435,99.1503,98.7254,99.1503,8873.0
2016-03-22 10:00:00,109.67,109.94,109.63,109.9,20689.0,99.1412,99.3853,99.1051,99.3491,20689.0
2016-03-22 10:05:00,109.85,110.17,109.83,110.15,43500.0,99.3039,99.5932,99.2859,99.5751,43500.0
2016-03-22 10:10:00,110.14,110.65,110.14,110.59,23851.0,99.5661,100.0271,99.5661,99.9729,23851.0
2016-03-22 10:15:00,110.57,110.72,110.13,110.24,20351.0,99.9548,100.0904,99.5571,99.6565,20351.0
2016-03-22 10:20:00,110.18,110.72,110.18,110.57,13656.0,99.6023,100.0904,99.6023,99.9548,13656.0
2016-03-22 10:25:00,110.57,110.58,110.28,110.28,11452.0,99.9548,99.9639,99.6927,99.6927,11452.0
2016-03-22 10:30:00,110.28,110.48,110.12,110.46,17303.0,99.6927,99.8735,99.548,99.8554,17303.0
2016-03-22 10:35:00,110.46,110.91,110.34,110.87,17703.0,99.8554,100.2622,99.7469,100.226,17703.0
2016-03-22 10:40:00,110.9,110.99,110.71,110.82,22068.0,100.2531,100.3345,100.0814,100.1808,22068.0
2016-03-22 10:45:00,110.88,110.88,110.69,110.83,13036.0,100.2351,100.2351,100.0633,100.1899,13036.0
2016-03-22 10:50:00,110.87,110.97,110.82,110.92,12661.0,100.226,100.3164,100.1808,100.2712,12661.0
2016-03-22 10:55:00,110.91,111.0,110.84,110.87,20097.0,100.2622,100.3435,100.1989,100.226,20097.0
2016-03-22 11:00:00,110.89,110.89,110.41,110.45,30687.0,100.2441,100.2441,99.8102,99.8463,30687.0
2016-03-22 11:05:00,110.47,110.89,110.43,110.79,22448.0,99.8644,100.2441,99.8283,100.1537,22448.0
2016-03-22 11:10:00,110.79,110.96,110.75,110.91,8353.0,100.1537,100.3074,100.1175,100.2622,8353.0
2016-03-22 11:15:00,110.91,111.16,110.89,111.05,14853.0,100.2622,100.4882,100.2441,100.3887,14853.0
2016-03-22 11:20:00,111.04,111.09,110.87,110.9,20485.0,100.3797,100.4249,100.226,100.2531,20485.0
2016-03-22 11:25:00,110.9,110.9,110.76,110.8,15768.0,100.2531,100.2531,100.1266,100.1627,15768.0
2016-03-22 11:30:00,110.84,110.9,110.7,110.83,35436.0,100.1989,100.2531,100.0723,100.1899,35436.0
2016-03-22 11:35:00,110.81,111.05,110.78,110.97,62101.0,100.1718,100.3887,100.1447,100.3164,62101.0
2016-03-22 11:40:00,111.01,111.32,110.75,111.29,55332.0,100.3526,100.6328,100.1175,100.6057,55332.0
2016-03-22 11:45:00,111.32,111.67,111.25,111.64,59529.0,100.6328,100.9492,100.5695,100.9221,59529.0
2016-03-22 11:50:00,111.63,111.86,111.45,111.45,74034.0,100.9131,101.121,100.7503,100.7503,74034.0
2016-03-22 11:55:00,111.4,111.4,111.0,111.09,20897.0,100.7051,100.7051,100.3435,100.4249,20897.0
2016-03-22 12:00:00,111.08,111.09,110.79,110.79,8840.0,100.4159,100.4249,100.1537,100.1537,8840.0
2016-03-22 12:05:00,110.8,111.04,110.77,111.03,10439.0,100.1627,100.3797,100.1356,100.3707,10439.0
2016-03-22 12:10:00,111.03,111.1,111.01,111.04,9460.0,100.3707,100.4339,100.3526,100.3797,9460.0
2016-03-22 12:15:00,111.07,111.29,111.05,111.08,21103.0,100.4068,100.6057,100.3887,100.4159,21103.0
2016-03-22 12:20:00,111.08,111.27,111.07,111.25,9826.0,100.4159,100.5876,100.4068,100.5695,9826.0
2016-03-22 12:25:00,111.24,111.29,111.14,111.27,11000.0,100.5605,100.6057,100.4701,100.5876,11000.0
2016-03-22 12:30:00,111.26,111.37,111.17,111.33,11597.0,100.5786,100.678,100.4972,100.6419,11597.0
2016-03-22 12:35:00,111.31,111.31,111.18,111.26,7138.0,100.6238,100.6238,100.5063,100.5786,7138.0
2016-03-22 12:40:00,111.24,111.28,111.03,111.03,9322.0,100.5605,100.5967,100.3707,100.3707,9322.0
2016-03-22 12:45:00,111.06,111.16,111.04,111.05,8822.0,100.3978,100.4882,100.3797,100.3887,8822.0
2016-03-22 12:50:00,111.05,111.05,110.93,110.96,11037.0,100.3887,100.3887,100.2803,100.3074,11037.0
2016-03-22 12:55:00,110.95,111.14,110.93,111.14,21513.0,100.2983,100.4701,100.2803,100.4701,21513.0
2016-03-22 13:00:00,111.14,111.28,111.13,111.21,9346.0,100.4701,100.5967,100.4611,100.5334,9346.0
2016-03-22 13:05:00,111.21,111.22,111.1,111.12,9054.0,100.5334,100.5424,100.4339,100.452,9054.0
2016-03-22 13:10:00,111.1,111.14,110.98,110.98,5460.0,100.4339,100.4701,100.3255,100.3255,5460.0
2016-03-22 13:15:00,110.97,111.0,110.89,110.9,7626.0,100.3164,100.3435,100.2441,100.2531,7626.0
2016-03-22 13:20:00,110.92,110.97,110.91,110.91,7300.0,100.2712,100.3164,100.2622,100.2622,7300.0
2016-03-22 13:25:00,110.91,110.91,110.8,110.81,9499.0,100.2622,100.2622,100.1627,100.1718,9499.0
2016-03-22 13:30:00,110.82,110.93,110.82,110.88,9470.0,100.1808,100.2803,100.1808,100.2351,9470.0
2016-03-22 13:35:00,110.88,110.91,110.76,110.79,8375.0,100.2351,100.2622,100.1266,100.1537,8375.0
2016-03-22 13:40:00,110.77,110.8,110.64,110.64,9462.0,100.1356,100.1627,100.0181,100.0181,9462.0
2016-03-22 13:45:00,110.62,110.72,110.58,110.58,16396.0,100.0,100.0904,99.9639,99.9639,16396.0
2016-03-22 13:50:00,110.56,110.68,110.56,110.68,6533.0,99.9458,100.0543,99.9458,100.0543,6533.0
2016-03-22 13:55:00,110.69,110.7,110.54,110.54,12163.0,100.0633,100.0723,99.9277,99.9277,12163.0
2016-03-22 14:00:00,110.56,110.66,110.51,110.51,11441.0,99.9458,100.0362,99.9006,99.9006,11441.0
2016-03-22 14:05:00,110.53,110.6,110.5,110.51,10243.0,99.9187,99.9819,99.8915,99.9006,10243.0
2016-03-22 14:10:00,110.51,110.65,110.48,110.64,9819.0,99.9006,100.0271,99.8735,100.0181,9819.0
2016-03-22 14:15:00,110.63,110.64,110.44,110.55,21145.0,100.0091,100.0181,99.8373,99.9367,21145.0
2016-03-22 14:20:00,110.55,110.62,110.43,110.61,11345.0,99.9367,100.0,99.8283,99.991,11345.0
2016-03-22 14:25:00,110.62,110.83,110.62,110.78,11745.0,100.0,100.1899,100.0,100.1447,11745.0
2016-03-22 14:30:00,110.78,111.02,110.78,111.02,28425.0,100.1447,100.3616,100.1447,100.3616,28425.0
2016-03-22 14:35:00,110.99,111.08,110.82,110.82,13499.0,100.3345,100.4159,100.1808,100.1808,13499.0
2016-03-22 14:40:00,110.82,110.91,110.71,110.91,14753.0,100.1808,100.2622,100.0814,100.2622,14753.0
2016-03-22 14:45:00,110.91,110.98,110.85,110.92,10721.0,100.2622,100.3255,100.2079,100.2712,10721.0
2016-03-22 14:50:00,110.92,110.92,110.69,110.79,12998.0,100.2712,100.2712,100.0633,100.1537,12998.0
2016-03-22 14:55:00,110.78,110.78,110.54,110.55,9460.0,100.1447,100.1447,99.9277,99.9367,9460.0
2016-03-22 15:00:00,110.53,110.58,110.4,110.43,14704.0,99.9187,99.9639,99.8011,99.8283,14704.0
2016-03-22 15:05:00,110.44,110.46,110.34,110.43,19751.0,99.8373,99.8554,99.7469,99.8283,19751.0
2016-03-22 15:10:00,110.43,110.46,110.37,110.37,11723.0,99.8283,99.8554,99.774,99.774,11723.0
2016-03-22 15:15:00,110.38,110.38,110.2,110.25,18599.0,99.7831,99.7831,99.6203,99.6655,18599.0
2016-03-22 15:20:00,110.26,110.32,110.23,110.3,16843.0,99.6746,99.7288,99.6475,99.7107,16843.0
2016-03-22 15:25:00,110.3,110.41,110.28,110.35,17759.0,99.7107,99.8102,99.6927,99.7559,17759.0
2016-03-22 15:30:00,110.34,110.45,110.31,110.39,25582.0,99.7469,99.8463,99.7198,99.7921,25582.0
2016-03-22 15:35:00,110.39,110.57,110.34,110.5,37831.0,99.7921,99.9548,99.7469,99.8915,37831.0
2016-03-22 15:40:00,110.47,110.67,110.41,110.66,37216.0,99.8644,100.0452,99.8102,100.0362,37216.0
2016-03-22 15:45:00,110.66,110.75,110.54,110.62,53298.0,100.0362,100.1175,99.9277,100.0,53298.0
2016-03-22 15:50:00,110.61,110.62,110.48,110.49,36745.0,99.991,100.0,99.8735,99.8825,36745.0
2016-03-22 15:55:00,110.48,110.63,110.48,110.57,74749.0,99.8735,100.0091,99.8735,99.9548,74749.0
2016-03-23 09:30:00,110.25,110.42,110.15,110.36,26298.0,99.6655,99.8192,99.5751,99.765,26298.0
2016-03-23 09:35:00,110.28,110.32,109.95,110.05,11239.0,99.6927,99.7288,99.3943,99.4847,11239.0
2016-03-23 09:40:00,110.1,110.14,109.86,109.94,10472.0,99.5299,99.5661,99.313,99.3853,10472.0
2016-03-23 09:45:00,109.95,110.24,109.95,110.05,8900.0,99.3943,99.6565,99.3943,99.4847,8900.0
2016-03-23 09:50:00,110.02,110.18,110.01,110.18,3541.0,99.4576,99.6023,99.4486,99.6023,3541.0
2016-03-23 09:55:00,110.14,110.16,109.94,110.06,5100.0,99.5661,99.5842,99.3853,99.4938,5100.0
2016-03-23 10:00:00,110.06,110.11,109.74,109.75,8758.0,99.4938,99.539,99.2045,99.2135,8758.0
2016-03-23 10:05:00,109.74,109.75,109.61,109.72,8703.0,99.2045,99.2135,99.087,99.1864,8703.0
2016-03-23 10:10:00,109.72,110.03,109.72,110.0,6473.0,99.1864,99.4667,99.1864,99.4395,6473.0
2016-03-23 10:15:00,109.96,109.98,109.67,109.81,15636.0,99.4034,99.4215,99.1412,99.2678,15636.0
2016-03-23 10:20:00,109.81,109.86,109.73,109.86,8705.0,99.2678,99.313,99.1955,99.313,8705.0
2016-03-23 10:25:00,109.87,110.03,109.86,110.0,6250.0,99.322,99.4667,99.313,99.4395,6250.0
2016-03-23 10:30:00,109.96,110.1,109.83,109.94,16750.0,99.4034,99.5299,99.2859,99.3853,16750.0
2016-03-23 10:35:00,109.97,109.99,109.82,109.91,11217.0,99.4124,99.4305,99.2768,99.3582,11217.0
2016-03-23 10:40:00,109.89,110.11,109.77,110.07,18646.0,99.3401,99.539,99.2316,99.5028,18646.0
2016-03-23 10:45:00,110.09,110.23,110.08,110.23,5819.0,99.5209,99.6475,99.5119,99.6475,5819.0
2016-03-23 10:50:00,110.19,110.27,110.13,110.2,10225.0,99.6113,99.6836,99.5571,99.6203,10225.0
2016-03-23 10:55:00,110.17,110.35,110.16,110.29,11027.0,99.5932,99.7559,99.5842,99.7017,11027.0
2016-03-23 11:00:00,110.26,110.4,110.24,110.35,8006.0,99.6746,99.8011,99.6565,99.7559,8006.0
2016-03-23 11:05:00,110.35,110.61,110.31,110.61,7183.0,99.7559,99.991,99.7198,99.991,7183.0
2016-03-23 11:10:00,110.56,110.56,110.41,110.45,6301.0,99.9458,99.9458,99.8102,99.8463,6301.0
2016-03-23 11:15:00,110.44,110.53,110.31,110.31,8903.0,99.8373,99.9187,99.7198,99.7198,8903.0
2016-03-23 11:20:00,110.35,110.67,110.31,110.64,9790.0,99.7559,100.0452,99.7198,100.0181,9790.0
2016-03-23 11:25:00,110.64,110.69,110.56,110.69,7926.0,100.0181,100.0633,99.9458,100.0633,7926.0
2016-03-23 11:30:00,110.66,110.7,110.53,110.57,5362.0,100.0362,100.0723,99.9187,99.9548,5362.0
2016-03-23 11:35:00,110.61,110.67,110.57,110.62,4700.0,99.991,100.0452,99.9548,100.0,4700.0
2016-03-23 11:40:00,110.62,110.7,110.53,110.61,5250.0,100.0,100.0723,99.9187,99.991,5250.0
2016-03-23 11:45:00,110.65,110.66,110.55,110.61,5010.0,100.0271,100.0362,99.9367,99.991,5010.0
2016-03-23 11:50:00,110.6,110.62,110.5,110.6,4370.0,99.9819,100.0,99.8915,99.9819,4370.0
2016-03-23 11:55:00,110.6,110.63,110.48,110.57,6965.0,99.9819,100.0091,99.8735,99.9548,6965.0
2016-03-23 12:00:00,110.58,110.75,110.57,110.63,4309.0,99.9639,100.1175,99.9548,100.0091,4309.0
2016-03-23 12:05:00,110.61,110.66,110.57,110.59,6072.0,99.991,100.0362,99.9548,99.9729,6072.0
2016-03-23 12:10:00,110.63,110.64,110.58,110.62,2902.0,100.0091,100.0181,99.9639,100.0,2902.0
2016-03-23 12:15:00,110.6,110.65,110.53,110.61,3201.0,99.9819,100.0271,99.9187,99.991,3201.0
2016-03-23 12:20:00,110.65,110.75,110.63,110.66,3427.0,100.0271,100.1175,100.0091,100.0362,3427.0
2016-03-23 12:25:00,110.71,110.72,110.66,110.71,4277.0,100.0814,100.0904,100.0362,100.0814,4277.0
2016-03-23 12:30:00,110.71,110.85,110.65,110.7,5891.0,100.0814,100.2079,100.0271,100.0723,5891.0
2016-03-23 12:35:00,110.71,110.82,110.65,110.75,3301.0,100.0814,100.1808,100.0271,100.1175,3301.0
2016-03-23 12:40:00,110.74,110.78,110.68,110.75,8121.0,100.1085,100.1447,100.0543,100.1175,8121.0
2016-03-23 12:45:00,110.74,110.76,110.61,110.63,5510.0,100.1085,100.1266,99.991,100.0091,5510.0
2016-03-23 12:50:00,110.58,110.69,110.58,110.69,4425.0,99.9639,100.0633,99.9639,100.0633,4425.0
2016-03-23 12:55:00,110.66,110.78,110.58,110.77,10066.0,100.0362,100.1447,99.9639,100.1356,10066.0
2016-03-23 13:00:00,110.77,110.8,110.65,110.65,6257.0,100.1356,100.1627,100.0271,100.0271,6257.0
2016-03-23 13:05:00,110.64,110.77,110.61,110.77,4241.0,100.0181,100.1356,99.991,100.1356,4241.0
2016-03-23 13:10:00,110.75,110.9,110.74,110.89,4410.0,100.1175,100.2531,100.1085,100.2441,4410.0
2016-03-23 13:15:00,110.87,110.91,110.83,110.84,3822.0,100.226,100.2622,100.1899,100.1989,3822.0
2016-03-23 13:20:00,110.81,110.81,110.71,110.75,2814.0,100.1718,100.1718,100.0814,100.1175,2814.0
2016-03-23 13:25:00,110.74,110.74,110.6,110.74,3026.0,100.1085,100.1085,99.9819,100.1085,3026.0
2016-03-23 13:30:00,110.74,110.75,110.68,110.68,5403.0,100.1085,100.1175,100.0543,100.0543,5403.0
2016-03-23 13:35:00,110.67,110.72,110.64,110.68,4032.0,100.0452,100.0904,100.0181,100.0543,4032.0
2016-03-23 13:40:00,110.69,110.74,110.63,110.7,6427.0,100.0633,100.1085,100.0091,100.0723,6427.0
2016-03-23 13:45:00,110.73,110.76,110.65,110.69,5162.0,100.0995,100.1266,100.0271,100.0633,5162.0
2016-03-23 13:50:00,110.69,110.75,110.69,110.71,3343.0,100.0633,100.1175,100.0633,100.0814,3343.0
2016-03-23 13:55:00,110.69,110.69,110.58,110.62,5501.0,100.0633,100.0633,99.9639,100.0,5501.0
2016-03-23 14:00:00,110.62,110.62,110.54,110.59,6844.0,100.0,100.0,99.9277,99.9729,6844.0
2016-03-23 14:05:00,110.58,110.58,110.44,110.46,4867.0,99.9639,99.9639,99.8373,99.8554,4867.0
2016-03-23 14:10:00,110.46,110.47,110.26,110.28,6385.0,99.8554,99.8644,99.6746,99.6927,6385.0
2016-03-23 14:15:00,110.27,110.33,110.26,110.32,8909.0,99.6836,99.7379,99.6746,99.7288,8909.0
2016-03-23 14:20:00,110.3,110.38,110.25,110.27,7022.0,99.7107,99.7831,99.6655,99.6836,7022.0
2016-03-23 14:25:00,110.28,110.28,110.1,110.1,6788.0,99.6927,99.6927,99.5299,99.5299,6788.0
2016-03-23 14:30:00,110.1,110.21,110.1,110.17,6775.0,99.5299,99.6294,99.5299,99.5932,6775.0
2016-03-23 14:35:00,110.17,110.21,110.01,110.01,5182.0,99.5932,99.6294,99.4486,99.4486,5182.0
2016-03-23 14:40:00,110.01,110.09,109.98,110.09,4495.0,99.4486,99.5209,99.4215,99.5209,4495.0
2016-03-23 14:45:00,110.08,110.09,109.98,110.05,24436.0,99.5119,99.5209,99.4215,99.4847,24436.0
2016-03-23 14:50:00,110.07,110.09,110.0,110.05,6055.0,99.5028,99.5209,99.4395,99.4847,6055.0
2016-03-23 14:55:00,110.05,110.07,109.99,110.02,7100.0,99.4847,99.5028,99.4305,99.4576,7100.0
2016-03-23 15:00:00,110.01,110.07,109.98,110.03,12113.0,99.4486,99.5028,99.4215,99.4667,12113.0
2016-03-23 15:05:00,110.04,110.06,109.99,110.01,9312.0,99.4757,99.4938,99.4305,99.4486,9312.0
2016-03-23 15:10:00,110.01,110.09,109.98,110.09,5989.0,99.4486,99.5209,99.4215,99.5209,5989.0
2016-03-23 15:15:00,110.09,110.14,110.04,110.11,8385.0,99.5209,99.5661,99.4757,99.539,8385.0
2016-03-23 15:20:00,110.1,110.14,110.03,110.03,8047.0,99.5299,99.5661,99.4667,99.4667,8047.0
2016-03-23 15:25:00,110.03,110.13,110.01,110.11,8923.0,99.4667,99.5571,99.4486,99.539,8923.0
2016-03-23 15:30:00,110.11,110.12,110.01,110.12,9231.0,99.539,99.548,99.4486,99.548,9231.0
2016-03-23 15:35:00,110.14,110.18,110.08,110.11,10123.0,99.5661,99.6023,99.5119,99.539,10123.0
2016-03-23 15:40:00,110.12,110.19,110.02,110.08,15330.0,99.548,99.6113,99.4576,99.5119,15330.0
2016-03-23 15:45:00,110.08,110.21,110.02,110.17,21564.0,99.5119,99.6294,99.4576,99.5932,21564.0
2016-03-23 15:50:00,110.17,110.18,110.06,110.08,18032.0,99.5932,99.6023,99.4938,99.5119,18032.0
2016-03-23 15:55:00,110.09,110.15,110.0,110.01,29941.0,99.5209,99.5751,99.4395,99.4486,29941.0
2016-03-24 09:30:00,109.27,109.51,109.08,109.24,17457.0,98.7796,98.9966,98.6079,98.7525,17457.0
2016-03-24 09:35:00,109.25,109.69,109.25,109.69,5447.0,98.7615,99.1593,98.7615,99.1593,5447.0
2016-03-24 09:40:00,109.68,110.07,109.68,109.8,6268.0,99.1503,99.5028,99.1503,99.2587,6268.0
2016-03-24 09:45:00,109.84,109.97,109.66,109.96,4617.0,99.2949,99.4124,99.1322,99.4034,4617.0
2016-03-24 09:50:00,109.96,110.24,109.96,110.22,8252.0,99.4034,99.6565,99.4034,99.6384,8252.0
2016-03-24 09:55:00,110.21,110.36,110.1,110.31,10117.0,99.6294,99.765,99.5299,99.7198,10117.0
2016-03-24 10:00:00,110.28,110.28,110.0,110.02,8361.0,99.6927,99.6927,99.4395,99.4576,8361.0
2016-03-24 10:05:00,110.03,110.09,110.0,110.02,5879.0,99.4667,99.5209,99.4395,99.4576,5879.0
2016-03-24 10:10:00,110.03,110.14,109.92,110.03,7236.0,99.4667,99.5661,99.3672,99.4667,7236.0
2016-03-24 10:15:00,109.97,110.24,109.95,110.13,16874.0,99.4124,99.6565,99.3943,99.5571,16874.0
2016-03-24 10:20:00,110.15,110.15,109.94,109.95,5574.0,99.5751,99.5751,99.3853,99.3943,5574.0
2016-03-24 10:25:00,109.95,109.99,109.84,109.97,8968.0,99.3943,99.4305,99.2949,99.4124,8968.0
2016-03-24 10:30:00,110.0,110.12,109.97,110.03,7077.0,99.4395,99.548,99.4124,99.4667,7077.0
2016-03-24 10:35:00,110.03,110.17,110.03,110.15,9838.0,99.4667,99.5932,99.4667,99.5751,9838.0
2016-03-24 10:40:00,110.17,110.31,110.07,110.07,8555.0,99.5932,99.7198,99.5028,99.5028,8555.0
2016-03-24 10:45:00,110.05,110.13,110.03,110.06,3760.0,99.4847,99.5571,99.4667,99.4938,3760.0
2016-03-24 10:50:00,110.09,110.14,110.02,110.02,7875.0,99.5209,99.5661,99.4576,99.4576,7875.0
2016-03-24 10:55:00,110.01,110.03,109.88,109.95,12520.0,99.4486,99.4667,99.3311,99.3943,12520.0
2016-03-24 11:00:00,109.99,110.06,109.94,109.95,4399.0,99.4305,99.4938,99.3853,99.3943,4399.0
2016-03-24 11:05:00,109.99,110.02,109.92,109.92,4608.0,99.4305,99.4576,99.3672,99.3672,4608.0
2016-03-24 11:10:00,109.91,109.94,109.82,109.83,4200.0,99.3582,99.3853,99.2768,99.2859,4200.0
2016-03-24 11:15:00,109.8,109.84,109.67,109.84,6303.0,99.2587,99.2949,99.1412,99.2949,6303.0
2016-03-24 11:20:00,109.85,109.85,109.67,109.67,3032.0,99.3039,99.3039,99.1412,99.1412,3032.0
2016-03-24 11:25:00,109.66,109.79,109.64,109.77,6051.0,99.1322,99.2497,99.1141,99.2316,6051.0
2016-03-24 11:30:00,109.81,109.94,109.8,109.88,4877.0,99.2678,99.3853,99.2587,99.3311,4877.0
2016-03-24 11:35:00,109.83,109.89,109.68,109.69,5506.0,99.2859,99.3401,99.1503,99.1593,5506.0
2016-03-24 11:40:00,109.68,109.68,109.59,109.6,4996.0,99.1503,99.1503,99.0689,99.0779,4996.0
2016-03-24 11:45:00,109.61,109.62,109.48,109.53,7511.0,99.087,99.096,98.9695,99.0147,7511.0
2016-03-24 11:50:00,109.57,109.73,109.57,109.7,5600.0,99.0508,99.1955,99.0508,99.1683,5600.0
2016-03-24 11:55:00,109.71,109.71,109.6,109.68,4630.0,99.1774,99.1774,99.0779,99.1503,4630.0
2016-03-24 12:00:00,109.66,109.69,109.58,109.68,5596.0,99.1322,99.1593,99.0599,99.1503,5596.0
2016-03-24 12:05:00,109.65,109.86,109.63,109.82,7044.0,99.1231,99.313,99.1051,99.2768,7044.0
2016-03-24 12:10:00,109.87,110.04,109.82,110.04,6895.0,99.322,99.4757,99.2768,99.4757,6895.0
2016-03-24 12:15:00,110.05,110.07,109.96,109.98,13132.0,99.4847,99.5028,99.4034,99.4215,13132.0
2016-03-24 12:20:00,110.01,110.08,109.98,110.02,7679.0,99.4486,99.5119,99.4215,99.4576,7679.0
2016-03-24 12:25:00,110.04,110.09,109.98,110.08,5383.0,99.4757,99.5209,99.4215,99.5119,5383.0
2016-03-24 12:30:00,110.07,110.12,110.03,110.03,22260.0,99.5028,99.548,99.4667,99.4667,22260.0
2016-03-24 12:35:00,110.05,110.08,109.94,109.94,5707.0,99.4847,99.5119,99.3853,99.3853,5707.0
2016-03-24 12:40:00,109.94,110.06,109.94,110.02,4092.0,99.3853,99.4938,99.3853,99.4576,4092.0
2016-03-24 12:45:00,110.03,110.17,110.02,110.14,8245.0,99.4667,99.5932,99.4576,99.5661,8245.0
2016-03-24 12:50:00,110.17,110.25,110.15,110.17,6589.0,99.5932,99.6655,99.5751,99.5932,6589.0
2016-03-24 12:55:00,110.15,110.15,110.01,110.03,3519.0,99.5751,99.5751,99.4486,99.4667,3519.0
2016-03-24 13:00:00,110.03,110.13,110.03,110.03,6700.0,99.4667,99.5571,99.4667,99.4667,6700.0
2016-03-24 13:05:00,110.03,110.07,110.01,110.01,8244.0,99.4667,99.5028,99.4486,99.4486,8244.0
2016-03-24 13:10:00,110.01,110.17,110.01,110.1,5417.0,99.4486,99.5932,99.4486,99.5299,5417.0
2016-03-24 13:15:00,110.03,110.18,110.02,110.18,4394.0,99.4667,99.6023,99.4576,99.6023,4394.0
2016-03-24 13:20:00,110.2,110.23,110.1,110.13,8045.0,99.6203,99.6475,99.5299,99.5571,8045.0
2016-03-24 13:25:00,110.11,110.11,110.0,110.02,8032.0,99.539,99.539,99.4395,99.4576,8032.0
2016-03-24 13:30:00,110.01,110.12,110.01,110.11,6835.0,99.4486,99.548,99.4486,99.539,6835.0
2016-03-24 13:35:00,110.1,110.12,110.04,110.09,7479.0,99.5299,99.548,99.4757,99.5209,7479.0
2016-03-24 13:40:00,110.12,110.25,110.12,110.21,4114.0,99.548,99.6655,99.548,99.6294,4114.0
2016-03-24 13:45:00,110.22,110.39,110.22,110.38,6045.0,99.6384,99.7921,99.6384,99.7831,6045.0
2016-03-24 13:50:00,110.42,110.47,110.39,110.46,4612.0,99.8192,99.8644,99.7921,99.8554,4612.0
2016-03-24 13:55:00,110.47,110.52,110.47,110.48,6802.0,99.8644,99.9096,99.8644,99.8735,6802.0
2016-03-24 14:00:00,110.48,110.49,110.25,110.25,7149.0,99.8735,99.8825,99.6655,99.6655,7149.0
2016-03-24 14:05:00,110.25,110.28,110.19,110.28,5191.0,99.6655,99.6927,99.6113,99.6927,5191.0
2016-03-24 14:10:00,110.29,110.44,110.27,110.42,8119.0,99.7017,99.8373,99.6836,99.8192,8119.0
2016-03-24 14:15:00,110.4,110.47,110.38,110.47,6675.0,99.8011,99.8644,99.7831,99.8644,6675.0
2016-03-24 14:20:00,110.45,110.45,110.24,110.3,16630.0,99.8463,99.8463,99.6565,99.7107,16630.0
2016-03-24 14:25:00,110.28,110.4,110.22,110.37,9010.0,99.6927,99.8011,99.6384,99.774,9010.0
2016-03-24 14:30:00,110.4,110.4,110.26,110.26,7770.0,99.8011,99.8011,99.6746,99.6746,7770.0
2016-03-24 14:35:00,110.27,110.34,110.16,110.34,9389.0,99.6836,99.7469,99.5842,99.7469,9389.0
2016-03-24 14:40:00,110.33,110.44,110.29,110.31,11996.0,99.7379,99.8373,99.7017,99.7198,11996.0
2016-03-24 14:45:00,110.31,110.33,110.22,110.3,5220.0,99.7198,99.7379,99.6384,99.7107,5220.0
2016-03-24 14:50:00,110.3,110.36,110.28,110.3,6713.0,99.7107,99.765,99.6927,99.7107,6713.0
2016-03-24 14:55:00,110.28,110.29,110.17,110.2,9443.0,99.6927,99.7017,99.5932,99.6203,9443.0
2016-03-24 15:00:00,110.2,110.22,110.1,110.14,15982.0,99.6203,99.6384,99.5299,99.5661,15982.0
2016-03-24 15:05:00,110.16,110.24,110.16,110.21,9271.0,99.5842,99.6565,99.5842,99.6294,9271.0
2016-03-24 15:10:00,110.23,110.41,110.23,110.4,10273.0,99.6475,99.8102,99.6475,99.8011,10273.0
2016-03-24 15:15:00,110.39,110.41,110.31,110.31,12087.0,99.7921,99.8102,99.7198,99.7198,12087.0
2016-03-24 15:20:00,110.32,110.33,110.28,110.3,11908.0,99.7288,99.7379,99.6927,99.7107,11908.0
2016-03-24 15:25:00,110.3,110.38,110.3,110.38,9367.0,99.7107,99.7831,99.7107,99.7831,9367.0
2016-03-24 15:30:00,110.39,110.41,110.33,110.38,16787.0,99.7921,99.8102,99.7379,99.7831,16787.0
2016-03-24 15:35:00,110.39,110.41,110.34,110.38,25555.0,99.7921,99.8102,99.7469,99.7831,25555.0
2016-03-24 15:40:00,110.37,110.39,110.32,110.39,21271.0,99.774,99.7921,99.7288,99.7921,21271.0
2016-03-24 15:45:00,110.39,110.49,110.39,110.44,36375.0,99.7921,99.8825,99.7921,99.8373,36375.0
2016-03-24 15:50:00,110.45,110.45,110.4,110.43,19974.0,99.8463,99.8463,99.8011,99.8283,19974.0
2016-03-24 15:55:00,110.44,110.6,110.44,110.53,65217.0,99.8373,99.9819,99.8373,99.9187,65217.0
2016-03-28 09:30:00,110.53,111.23,110.53,110.67,15712.0,99.9187,100.5515,99.9187,100.0452,15712.0
2016-03-28 09:35:00,110.63,110.7,110.35,110.56,8460.0,100.0091,100.0723,99.7559,99.9458,8460.0
2016-03-28 09:40:00,110.55,110.75,110.38,110.74,9995.0,99.9367,100.1175,99.7831,100.1085,9995.0
2016-03-28 09:45:00,110.75,110.87,110.16,110.16,12757.0,100.1175,100.226,99.5842,99.5842,12757.0
2016-03-28 09:50:00,110.15,110.38,110.15,110.26,6194.0,99.5751,99.7831,99.5751,99.6746,6194.0
2016-03-28 09:55:00,110.23,110.24,110.11,110.13,7992.0,99.6475,99.6565,99.539,99.5571,7992.0
2016-03-28 10:00:00,110.15,110.18,109.97,110.03,23920.0,99.5751,99.6023,99.4124,99.4667,23920.0
2016-03-28 10:05:00,110.04,110.23,110.04,110.19,11839.0,99.4757,99.6475,99.4757,99.6113,11839.0
2016-03-28 10:10:00,110.22,110.25,110.11,110.19,7038.0,99.6384,99.6655,99.539,99.6113,7038.0
2016-03-28 10:15:00,110.19,110.19,110.02,110.05,7099.0,99.6113,99.6113,99.4576,99.4847,7099.0
2016-03-28 10:20:00,110.04,110.14,110.0,110.1,8400.0,99.4757,99.5661,99.4395,99.5299,8400.0
2016-03-28 10:25:00,110.1,110.11,110.03,110.08,7390.0,99.5299,99.539,99.4667,99.5119,7390.0
2016-03-28 10:30:00,110.1,110.15,110.03,110.15,5591.0,99.5299,99.5751,99.4667,99.5751,5591.0
2016-03-28 10:35:00,110.14,110.22,110.0,110.01,7252.0,99.5661,99.6384,99.4395,99.4486,7252.0
2016-03-28 10:40:00,110.03,110.11,110.0,110.11,8272.0,99.4667,99.539,99.4395,99.539,8272.0
2016-03-28 10:45:00,110.11,110.11,109.91,109.99,10750.0,99.539,99.539,99.3582,99.4305,10750.0
2016-03-28 10:50:00,109.97,109.97,109.82,109.83,7871.0,99.4124,99.4124,99.2768,99.2859,7871.0
2016-03-28 10:55:00,109.8,109.97,109.76,109.88,6605.0,99.2587,99.4124,99.2226,99.3311,6605.0
2016-03-28 11:00:00,109.91,110.0,109.82,109.84,10102.0,99.3582,99.4395,99.2768,99.2949,10102.0
2016-03-28 11:05:00,109.88,109.92,109.83,109.83,6224.0,99.3311,99.3672,99.2859,99.2859,6224.0
2016-03-28 11:10:00,109.83,109.85,109.71,109.76,8996.0,99.2859,99.3039,99.1774,99.2226,8996.0
2016-03-28 11:15:00,109.73,109.78,109.62,109.67,6921.0,99.1955,99.2407,99.096,99.1412,6921.0
2016-03-28 11:20:00,109.67,109.74,109.65,109.7,13436.0,99.1412,99.2045,99.1231,99.1683,13436.0
2016-03-28 11:25:00,109.72,109.72,109.58,109.69,9864.0,99.1864,99.1864,99.0599,99.1593,9864.0
2016-03-28 11:30:00,109.67,109.93,109.67,109.93,5774.0,99.1412,99.3763,99.1412,99.3763,5774.0
2016-03-28 11:35:00,109.92,109.96,109.9,109.91,6410.0,99.3672,99.4034,99.3491,99.3582,6410.0
2016-03-28 11:40:00,109.92,110.2,109.9,110.17,10531.0,99.3672,99.6203,99.3491,99.5932,10531.0
2016-03-28 11:45:00,110.17,110.31,110.16,110.22,9245.0,99.5932,99.7198,99.5842,99.6384,9245.0
2016-03-28 11:50:00,110.21,110.21,110.12,110.13,9708.0,99.6294,99.6294,99.548,99.5571,9708.0
2016-03-28 11:55:00,110.13,110.15,110.04,110.06,7863.0,99.5571,99.5751,99.4757,99.4938,7863.0
2016-03-28 12:00:00,110.05,110.15,110.02,110.15,9001.0,99.4847,99.5751,99.4576,99.5751,9001.0
2016-03-28 12:05:00,110.15,110.17,110.02,110.04,13913.0,99.5751,99.5932,99.4576,99.4757,13913.0
2016-03-28 12:10:00,110.03,110.11,110.03,110.07,6497.0,99.4667,99.539,99.4667,99.5028,6497.0
2016-03-28 12:15:00,110.05,110.16,110.05,110.15,7730.0,99.4847,99.5842,99.4847,99.5751,7730.0
2016-03-28 12:20:00,110.16,110.23,110.13,110.18,7989.0,99.5842,99.6475,99.5571,99.6023,7989.0
2016-03-28 12:25:00,110.18,110.25,110.14,110.24,5880.0,99.6023,99.6655,99.5661,99.6565,5880.0
2016-03-28 12:30:00,110.26,110.35,110.24,110.32,15225.0,99.6746,99.7559,99.6565,99.7288,15225.0
2016-03-28 12:35:00,110.32,110.45,110.3,110.39,13311.0,99.7288,99.8463,99.7107,99.7921,13311.0
2016-03-28 12:40:00,110.43,110.49,110.4,110.49,10550.0,99.8283,99.8825,99.8011,99.8825,10550.0
2016-03-28 12:45:00,110.49,110.51,110.42,110.45,7900.0,99.8825,99.9006,99.8192,99.8463,7900.0
2016-03-28 12:50:00,110.42,110.56,110.39,110.56,11604.0,99.8192,99.9458,99.7921,99.9458,11604.0
2016-03-28 12:55:00,110.55,110.56,110.46,110.48,12250.0,99.9367,99.9458,99.8554,99.8735,12250.0
2016-03-28 13:00:00,110.49,110.49,110.37,110.4,7989.0,99.8825,99.8825,99.774,99.8011,7989.0
2016-03-28 13:05:00,110.4,110.4,110.28,110.28,8917.0,99.8011,99.8011,99.6927,99.6927,8917.0
2016-03-28 13:10:00,110.28,110.28,110.18,110.24,5500.0,99.6927,99.6927,99.6023,99.6565,5500.0
2016-03-28 13:15:00,110.24,110.31,110.24,110.31,5903.0,99.6565,99.7198,99.6565,99.7198,5903.0
2016-03-28 13:20:00,110.29,110.39,110.27,110.39,3496.0,99.7017,99.7921,99.6836,99.7921,3496.0
2016-03-28 13:25:00,110.4,110.45,110.39,110.44,5690.0,99.8011,99.8463,99.7921,99.8373,5690.0
2016-03-28 13:30:00,110.45,110.51,110.37,110.37,7326.0,99.8463,99.9006,99.774,99.774,7326.0
2016-03-28 13:35:00,110.36,110.38,110.28,110.29,7360.0,99.765,99.7831,99.6927,99.7017,7360.0
2016-03-28 13:40:00,110.3,110.4,110.3,110.37,4331.0,99.7107,99.8011,99.7107,99.774,4331.0
2016-03-28 13:45:00,110.39,110.46,110.36,110.46,7633.0,99.7921,99.8554,99.765,99.8554,7633.0
2016-03-28 13:50:00,110.44,110.58,110.44,110.53,3539.0,99.8373,99.9639,99.8373,99.9187,3539.0
2016-03-28 13:55:00,110.52,110.65,110.52,110.54,21306.0,99.9096,100.0271,99.9096,99.9277,21306.0
2016-03-28 14:00:00,110.54,110.67,110.46,110.67,11866.0,99.9277,100.0452,99.8554,100.0452,11866.0
2016-03-28 14:05:00,110.68,110.73,110.6,110.6,11100.0,100.0543,100.0995,99.9819,99.9819,11100.0
2016-03-28 14:10:00,110.59,110.64,110.55,110.64,11392.0,99.9729,100.0181,99.9367,100.0181,11392.0
2016-03-28 14:15:00,110.62,110.66,110.58,110.58,4300.0,100.0,100.0362,99.9639,99.9639,4300.0
2016-03-28 14:20:00,110.56,110.6,110.52,110.58,5270.0,99.9458,99.9819,99.9096,99.9639,5270.0
2016-03-28 14:25:00,110.58,110.6,110.5,110.57,10947.0,99.9639,99.9819,99.8915,99.9548,10947.0
2016-03-28 14:30:00,110.56,110.57,110.5,110.56,6412.0,99.9458,99.9548,99.8915,99.9458,6412.0
2016-03-28 14:35:00,110.55,110.66,110.55,110.64,10097.0,99.9367,100.0362,99.9367,100.0181,10097.0
2016-03-28 14:40:00,110.64,110.64,110.51,110.6,8113.0,100.0181,100.0181,99.9006,99.9819,8113.0
2016-03-28 14:45:00,110.6,110.64,110.56,110.64,12398.0,99.9819,100.0181,99.9458,100.0181,12398.0
2016-03-28 14:50:00,110.65,110.66,110.54,110.55,10213.0,100.0271,100.0362,99.9277,99.9367,10213.0
2016-03-28 14:55:00,110.55,110.58,110.49,110.57,7987.0,99.9367,99.9639,99.8825,99.9548,7987.0
2016-03-28 15:00:00,110.57,110.65,110.57,110.62,8060.0,99.9548,100.0271,99.9548,100.0,8060.0
2016-03-28 15:05:00,110.63,110.69,110.6,110.68,16241.0,100.0091,100.0633,99.9819,100.0543,16241.0
2016-03-28 15:10:00,110.69,110.77,110.68,110.68,14715.0,100.0633,100.1356,100.0543,100.0543,14715.0
2016-03-28 15:15:00,110.68,110.84,110.68,110.78,18507.0,100.0543,100.1989,100.0543,100.1447,18507.0
2016-03-28 15:20:00,110.79,110.93,110.79,110.91,14577.0,100.1537,100.2803,100.1537,100.2622,14577.0
2016-03-28 15:25:00,110.9,110.9,110.75,110.84,23388.0,100.2531,100.2531,100.1175,100.1989,23388.0
2016-03-28 15:30:00,110.81,110.88,110.76,110.76,15957.0,100.1718,100.2351,100.1266,100.1266,15957.0
2016-03-28 15:35:00,110.77,110.78,110.64,110.65,23253.0,100.1356,100.1447,100.0181,100.0271,23253.0
2016-03-28 15:40:00,110.64,110.74,110.64,110.74,20693.0,100.0181,100.1085,100.0181,100.1085,20693.0
2016-03-28 15:45:00,110.74,110.74,110.5,110.62,33014.0,100.1085,100.1085,99.8915,100.0,33014.0
2016-03-28 15:50:00,110.6,110.6,110.52,110.54,19676.0,99.9819,99.9819,99.9096,99.9277,19676.0
2016-03-28 15:55:00,110.53,110.66,110.47,110.61,53115.0,99.9187,100.0362,99.8644,99.991,53115.0
2016-03-29 09:30:00,110.12,110.42,109.77,110.28,20941.0,99.548,99.8192,99.2316,99.6927,20941.0
2016-03-29 09:35:00,110.25,110.65,110.1,110.45,18233.0,99.6655,100.0271,99.5299,99.8463,18233.0
2016-03-29 09:40:00,110.41,110.57,110.35,110.52,9735.0,99.8102,99.9548,99.7559,99.9096,9735.0
2016-03-29 09:45:00,110.47,110.65,110.39,110.54,14166.0,99.8644,100.0271,99.7921,99.9277,14166.0
2016-03-29 09:50:00,110.54,110.75,110.54,110.75,4825.0,99.9277,100.1175,99.9277,100.1175,4825.0
2016-03-29 09:55:00,110.73,110.97,110.72,110.91,3856.0,100.0995,100.3164,100.0904,100.2622,3856.0
2016-03-29 10:00:00,110.96,111.06,110.75,111.0,27738.0,100.3074,100.3978,100.1175,100.3435,27738.0
2016-03-29 10:05:00,110.99,111.0,110.75,110.86,7744.0,100.3345,100.3435,100.1175,100.217,7744.0
2016-03-29 10:10:00,110.95,111.0,110.87,110.92,4075.0,100.2983,100.3435,100.226,100.2712,4075.0
2016-03-29 10:15:00,110.94,110.99,110.82,110.92,9349.0,100.2893,100.3345,100.1808,100.2712,9349.0
2016-03-29 10:20:00,110.93,111.0,110.84,110.89,8902.0,100.2803,100.3435,100.1989,100.2441,8902.0
2016-03-29 10:25:00,110.87,110.9,110.76,110.82,6200.0,100.226,100.2531,100.1266,100.1808,6200.0
2016-03-29 10:30:00,110.82,110.9,110.73,110.8,8636.0,100.1808,100.2531,100.0995,100.1627,8636.0
2016-03-29 10:35:00,110.82,110.87,110.66,110.78,4516.0,100.1808,100.226,100.0362,100.1447,4516.0
2016-03-29 10:40:00,110.76,110.8,110.74,110.74,1900.0,100.1266,100.1627,100.1085,100.1085,1900.0
2016-03-29 10:45:00,110.7,110.9,110.7,110.81,6169.0,100.0723,100.2531,100.0723,100.1718,6169.0
2016-03-29 10:50:00,110.8,110.83,110.73,110.73,4300.0,100.1627,100.1899,100.0995,100.0995,4300.0
2016-03-29 10:55:00,110.69,110.82,110.67,110.71,3500.0,100.0633,100.1808,100.0452,100.0814,3500.0
2016-03-29 11:00:00,110.73,110.81,110.65,110.71,6996.0,100.0995,100.1718,100.0271,100.0814,6996.0
2016-03-29 11:05:00,110.71,110.71,110.61,110.63,12682.0,100.0814,100.0814,99.991,100.0091,12682.0
2016-03-29 11:10:00,110.66,110.66,110.54,110.56,4310.0,100.0362,100.0362,99.9277,99.9458,4310.0
2016-03-29 11:15:00,110.55,110.66,110.51,110.62,4569.0,99.9367,100.0362,99.9006,100.0,4569.0
2016-03-29 11:20:00,110.69,110.79,110.69,110.78,4709.0,100.0633,100.1537,100.0633,100.1447,4709.0
2016-03-29 11:25:00,110.77,110.79,110.7,110.75,2800.0,100.1356,100.1537,100.0723,100.1175,2800.0
2016-03-29 11:30:00,110.74,110.75,110.68,110.75,4600.0,100.1085,100.1175,100.0543,100.1175,4600.0
2016-03-29 11:35:00,110.78,110.8,110.72,110.8,4400.0,100.1447,100.1627,100.0904,100.1627,4400.0
2016-03-29 11:40:00,110.84,110.85,110.76,110.83,5062.0,100.1989,100.2079,100.1266,100.1899,5062.0
2016-03-29 11:45:00,110.85,110.85,110.73,110.76,8309.0,100.2079,100.2079,100.0995,100.1266,8309.0
2016-03-29 11:50:00,110.8,110.84,110.69,110.71,4700.0,100.1627,100.1989,100.0633,100.0814,4700.0
2016-03-29 11:55:00,110.68,110.76,110.68,110.68,2131.0,100.0543,100.1266,100.0543,100.0543,2131.0
2016-03-29 12:00:00,110.65,110.71,110.62,110.62,1600.0,100.0271,100.0814,100.0,100.0,1600.0
2016-03-29 12:05:00,110.65,110.68,110.62,110.66,4116.0,100.0271,100.0543,100.0,100.0362,4116.0
2016-03-29 12:10:00,110.65,110.72,110.62,110.72,2872.0,100.0271,100.0904,100.0,100.0904,2872.0
2016-03-29 12:15:00,110.73,110.77,110.6,110.66,8000.0,100.0995,100.1356,99.9819,100.0362,8000.0
2016-03-29 12:20:00,110.72,111.15,110.72,111.04,25855.0,100.0904,100.4791,100.0904,100.3797,25855.0
2016-03-29 12:25:00,111.02,111.36,111.02,111.32,3269.0,100.3616,100.669,100.3616,100.6328,3269.0
2016-03-29 12:30:00,111.4,111.45,111.26,111.35,4938.0,100.7051,100.7503,100.5786,100.6599,4938.0
2016-03-29 12:35:00,111.32,111.35,111.27,111.3,2215.0,100.6328,100.6599,100.5876,100.6147,2215.0
2016-03-29 12:40:00,111.35,111.47,111.31,111.47,5042.0,100.6599,100.7684,100.6238,100.7684,5042.0
2016-03-29 12:45:00,111.43,111.49,111.36,111.36,4400.0,100.7323,100.7865,100.669,100.669,4400.0
2016-03-29 12:50:00,111.39,111.43,111.33,111.37,4450.0,100.6961,100.7323,100.6419,100.678,4450.0
2016-03-29 12:55:00,111.33,111.33,111.2,111.23,4927.0,100.6419,100.6419,100.5243,100.5515,4927.0
2016-03-29 13:00:00,111.23,111.28,111.1,111.1,4214.0,100.5515,100.5967,100.4339,100.4339,4214.0
2016-03-29 13:05:00,111.07,111.08,110.96,111.08,5300.0,100.4068,100.4159,100.3074,100.4159,5300.0
2016-03-29 13:10:00,111.1,111.24,111.1,111.21,2921.0,100.4339,100.5605,100.4339,100.5334,2921.0
2016-03-29 13:15:00,111.28,111.33,111.23,111.31,3200.0,100.5967,100.6419,100.5515,100.6238,3200.0
2016-03-29 13:20:00,111.28,111.32,111.19,111.2,4003.0,100.5967,100.6328,100.5153,100.5243,4003.0
2016-03-29 13:25:00,111.26,111.29,111.2,111.28,3527.0,100.5786,100.6057,100.5243,100.5967,3527.0
2016-03-29 13:30:00,111.3,111.3,111.19,111.19,4899.0,100.6147,100.6147,100.5153,100.5153,4899.0
2016-03-29 13:35:00,111.18,111.19,111.1,111.14,4519.0,100.5063,100.5153,100.4339,100.4701,4519.0
2016-03-29 13:40:00,111.17,111.19,111.07,111.11,3678.0,100.4972,100.5153,100.4068,100.443,3678.0
2016-03-29 13:45:00,111.19,111.24,111.16,111.19,7680.0,100.5153,100.5605,100.4882,100.5153,7680.0
2016-03-29 13:50:00,111.19,111.34,111.19,111.3,4245.0,100.5153,100.6509,100.5153,100.6147,4245.0
2016-03-29 13:55:00,111.29,111.3,111.21,111.26,4734.0,100.6057,100.6147,100.5334,100.5786,4734.0
2016-03-29 14:00:00,111.26,111.29,111.14,111.25,12824.0,100.5786,100.6057,100.4701,100.5695,12824.0
2016-03-29 14:05:00,111.28,111.3,111.19,111.25,5427.0,100.5967,100.6147,100.5153,100.5695,5427.0
2016-03-29 14:10:00,111.22,111.32,111.22,111.28,5852.0,100.5424,100.6328,100.5424,100.5967,5852.0
2016-03-29 14:15:00,111.28,111.3,111.24,111.3,6876.0,100.5967,100.6147,100.5605,100.6147,6876.0
2016-03-29 14:20:00,111.3,111.32,111.21,111.26,6000.0,100.6147,100.6328,100.5334,100.5786,6000.0
2016-03-29 14:25:00,111.29,111.47,111.28,111.46,15479.0,100.6057,100.7684,100.5967,100.7594,15479.0
2016-03-29 14:30:00,111.46,111.49,111.36,111.42,7529.0,100.7594,100.7865,100.669,100.7232,7529.0
2016-03-29 14:35:00,111.42,111.42,111.32,111.34,10923.0,100.7232,100.7232,100.6328,100.6509,10923.0
2016-03-29 14:40:00,111.37,111.4,111.3,111.3,9196.0,100.678,100.7051,100.6147,100.6147,9196.0
2016-03-29 14:45:00,111.31,111.32,111.22,111.27,17467.0,100.6238,100.6328,100.5424,100.5876,17467.0
2016-03-29 14:50:00,111.23,111.27,111.19,111.2,9875.0,100.5515,100.5876,100.5153,100.5243,9875.0
2016-03-29 14:55:00,111.19,111.3,111.18,111.28,8311.0,100.5153,100.6147,100.5063,100.5967,8311.0
2016-03-29 15:00:00,111.26,111.39,111.24,111.39,18166.0,100.5786,100.6961,100.5605,100.6961,18166.0
2016-03-29 15:05:00,111.39,111.49,111.38,111.47,13528.0,100.6961,100.7865,100.6871,100.7684,13528.0
2016-03-29 15:10:00,111.47,111.53,111.46,111.53,7585.0,100.7684,100.8227,100.7594,100.8227,7585.0
2016-03-29 15:15:00,111.53,111.55,111.46,111.5,10402.0,100.8227,100.8407,100.7594,100.7955,10402.0
2016-03-29 15:20:00,111.51,111.55,111.47,111.51,13005.0,100.8046,100.8407,100.7684,100.8046,13005.0
2016-03-29 15:25:00,111.5,111.51,111.47,111.5,11125.0,100.7955,100.8046,100.7684,100.7955,11125.0
2016-03-29 15:30:00,111.49,111.49,111.39,111.39,14945.0,100.7865,100.7865,100.6961,100.6961,14945.0
2016-03-29 15:35:00,111.38,111.47,111.38,111.44,15264.0,100.6871,100.7684,100.6871,100.7413,15264.0
2016-03-29 15:40:00,111.44,111.45,111.36,111.37,16213.0,100.7413,100.7503,100.669,100.678,16213.0
2016-03-29 15:45:00,111.36,111.36,111.24,111.3,13987.0,100.669,100.669,100.5605,100.6147,13987.0
2016-03-29 15:50:00,111.31,111.39,111.29,111.37,23640.0,100.6238,100.6961,100.6057,100.678,23640.0
2016-03-29 15:55:00,111.37,111.51,111.35,111.49,41695.0,100.678,100.8046,100.6599,100.7865,41695.0
2016-03-30 09:30:00,112.09,112.48,111.92,112.45,37913.0,101.3289,101.6815,101.1752,101.6543,37913.0
2016-03-30 09:35:00,112.44,112.89,112.42,112.72,29126.0,101.6453,102.0521,101.6272,101.8984,29126.0
2016-03-30 09:40:00,112.79,113.04,112.6,113.04,10453.0,101.9617,102.1877,101.7899,102.1877,10453.0
2016-03-30 09:45:00,113.01,113.22,112.94,112.96,11869.0,102.1606,102.3504,102.0973,102.1154,11869.0
2016-03-30 09:50:00,113.0,113.13,112.88,112.97,7919.0,102.1515,102.2691,102.0431,102.1244,7919.0
2016-03-30 09:55:00,112.88,112.98,112.69,112.98,10005.0,102.0431,102.1335,101.8713,102.1335,10005.0
2016-03-30 10:00:00,112.97,113.02,112.79,112.79,13400.0,102.1244,102.1696,101.9617,101.9617,13400.0
2016-03-30 10:05:00,112.78,112.9,112.75,112.78,7929.0,101.9527,102.0611,101.9255,101.9527,7929.0
2016-03-30 10:10:00,112.78,112.85,112.63,112.68,8927.0,101.9527,102.0159,101.8171,101.8623,8927.0
2016-03-30 10:15:00,112.69,112.74,112.61,112.7,10411.0,101.8713,101.9165,101.799,101.8803,10411.0
2016-03-30 10:20:00,112.73,112.76,112.57,112.57,7162.0,101.9075,101.9346,101.7628,101.7628,7162.0
2016-03-30 10:25:00,112.57,112.69,112.53,112.65,6724.0,101.7628,101.8713,101.7267,101.8351,6724.0
2016-03-30 10:30:00,112.68,112.91,112.67,112.91,10442.0,101.8623,102.0702,101.8532,102.0702,10442.0
2016-03-30 10:35:00,112.91,113.09,112.88,112.89,10685.0,102.0702,102.2329,102.0431,102.0521,10685.0
2016-03-30 10:40:00,112.9,113.0,112.9,112.91,5732.0,102.0611,102.1515,102.0611,102.0702,5732.0
2016-03-30 10:45:00,112.94,112.95,112.81,112.84,7824.0,102.0973,102.1063,101.9798,102.0069,7824.0
2016-03-30 10:50:00,112.84,113.0,112.78,113.0,6958.0,102.0069,102.1515,101.9527,102.1515,6958.0
2016-03-30 10:55:00,113.02,113.06,112.98,112.98,6061.0,102.1696,102.2058,102.1335,102.1335,6061.0
2016-03-30 11:00:00,112.99,113.04,112.92,113.04,6758.0,102.1425,102.1877,102.0792,102.1877,6758.0
2016-03-30 11:05:00,113.04,113.05,112.79,112.85,22000.0,102.1877,102.1967,101.9617,102.0159,22000.0
2016-03-30 11:10:00,112.84,112.85,112.62,112.62,5292.0,102.0069,102.0159,101.808,101.808,5292.0
2016-03-30 11:15:00,112.66,112.66,112.51,112.51,7211.0,101.8442,101.8442,101.7086,101.7086,7211.0
2016-03-30 11:20:00,112.51,112.54,112.4,112.43,7440.0,101.7086,101.7357,101.6091,101.6363,7440.0
2016-03-30 11:25:00,112.45,112.49,112.4,112.45,7600.0,101.6543,101.6905,101.6091,101.6543,7600.0
2016-03-30 11:30:00,112.41,112.45,112.2,112.2,9460.0,101.6182,101.6543,101.4283,101.4283,9460.0
2016-03-30 11:35:00,112.21,112.28,112.18,112.22,6539.0,101.4374,101.5007,101.4103,101.4464,6539.0
2016-03-30 11:40:00,112.22,112.34,112.19,112.34,4299.0,101.4464,101.5549,101.4193,101.5549,4299.0
2016-03-30 11:45:00,112.32,112.48,112.31,112.48,4600.0,101.5368,101.6815,101.5278,101.6815,4600.0
2016-03-30 11:50:00,112.49,112.51,112.44,112.48,5243.0,101.6905,101.7086,101.6453,101.6815,5243.0
2016-03-30 11:55:00,112.5,112.52,112.42,112.52,4986.0,101.6995,101.7176,101.6272,101.7176,4986.0
2016-03-30 12:00:00,112.5,112.58,112.49,112.52,7653.0,101.6995,101.7719,101.6905,101.7176,7653.0
2016-03-30 12:05:00,112.52,112.53,112.41,112.41,4951.0,101.7176,101.7267,101.6182,101.6182,4951.0
2016-03-30 12:10:00,112.39,112.43,112.36,112.42,8379.0,101.6001,101.6363,101.573,101.6272,8379.0
2016-03-30 12:15:00,112.42,112.48,112.35,112.36,6300.0,101.6272,101.6815,101.5639,101.573,6300.0
2016-03-30 12:20:00,112.35,112.37,112.21,112.21,5357.0,101.5639,101.582,101.4374,101.4374,5357.0
2016-03-30 12:25:00,112.18,112.26,112.17,112.24,4500.0,101.4103,101.4826,101.4012,101.4645,4500.0
2016-03-30 12:30:00,112.25,112.25,112.17,112.18,4136.0,101.4735,101.4735,101.4012,101.4103,4136.0
2016-03-30 12:35:00,112.2,112.25,112.14,112.18,4330.0,101.4283,101.4735,101.3741,101.4103,4330.0
2016-03-30 12:40:00,112.17,112.25,112.1,112.22,4128.0,101.4012,101.4735,101.3379,101.4464,4128.0
2016-03-30 12:45:00,112.23,112.26,112.15,112.21,4954.0,101.4555,101.4826,101.3831,101.4374,4954.0
2016-03-30 12:50:00,112.21,112.24,112.03,112.07,7221.0,101.4374,101.4645,101.2747,101.3108,7221.0
2016-03-30 12:55:00,112.07,112.21,112.06,112.21,3300.0,101.3108,101.4374,101.3018,101.4374,3300.0
2016-03-30 13:00:00,112.21,112.24,112.19,112.2,4496.0,101.4374,101.4645,101.4193,101.4283,4496.0
2016-03-30 13:05:00,112.17,112.21,112.08,112.11,2745.0,101.4012,101.4374,101.3199,101.347,2745.0
2016-03-30 13:10:00,112.15,112.21,112.09,112.12,4952.0,101.3831,101.4374,101.3289,101.356,4952.0
2016-03-30 13:15:00,112.1,112.13,112.03,112.09,3813.0,101.3379,101.3651,101.2747,101.3289,3813.0
2016-03-30 13:20:00,112.13,112.15,112.11,112.12,3591.0,101.3651,101.3831,101.347,101.356,3591.0
2016-03-30 13:25:00,112.12,112.21,112.11,112.18,6893.0,101.356,101.4374,101.347,101.4103,6893.0
2016-03-30 13:30:00,112.18,112.22,112.13,112.19,4968.0,101.4103,101.4464,101.3651,101.4193,4968.0
2016-03-30 13:35:00,112.19,112.22,112.18,112.2,3405.0,101.4193,101.4464,101.4103,101.4283,3405.0
2016-03-30 13:40:00,112.22,112.33,112.22,112.31,3348.0,101.4464,101.5459,101.4464,101.5278,3348.0
2016-03-30 13:45:00,112.31,112.38,112.31,112.33,6566.0,101.5278,101.5911,101.5278,101.5459,6566.0
2016-03-30 13:50:00,112.35,112.4,112.33,112.36,4073.0,101.5639,101.6091,101.5459,101.573,4073.0
2016-03-30 13:55:00,112.35,112.42,112.31,112.37,26818.0,101.5639,101.6272,101.5278,101.582,26818.0
2016-03-30 14:00:00,112.36,112.47,112.34,112.46,9711.0,101.573,101.6724,101.5549,101.6634,9711.0
2016-03-30 14:05:00,112.45,112.52,112.43,112.45,8960.0,101.6543,101.7176,101.6363,101.6543,8960.0
2016-03-30 14:10:00,112.46,112.51,112.4,112.4,4695.0,101.6634,101.7086,101.6091,101.6091,4695.0
2016-03-30 14:15:00,112.42,112.46,112.34,112.46,4870.0,101.6272,101.6634,101.5549,101.6634,4870.0
2016-03-30 14:20:00,112.49,112.49,112.4,112.45,4600.0,101.6905,101.6905,101.6091,101.6543,4600.0
2016-03-30 14:25:00,112.45,112.45,112.39,112.42,2800.0,101.6543,101.6543,101.6001,101.6272,2800.0
2016-03-30 14:30:00,112.47,112.51,112.43,112.47,6241.0,101.6724,101.7086,101.6363,101.6724,6241.0
2016-03-30 14:35:00,112.46,112.46,112.36,112.37,5818.0,101.6634,101.6634,101.573,101.582,5818.0
2016-03-30 14:40:00,112.36,112.36,112.29,112.32,4323.0,101.573,101.573,101.5097,101.5368,4323.0
2016-03-30 14:45:00,112.32,112.42,112.29,112.4,3727.0,101.5368,101.6272,101.5097,101.6091,3727.0
2016-03-30 14:50:00,112.4,112.56,112.4,112.55,10759.0,101.6091,101.7538,101.6091,101.7447,10759.0
2016-03-30 14:55:00,112.54,112.6,112.53,112.57,9500.0,101.7357,101.7899,101.7267,101.7628,9500.0
2016-03-30 15:00:00,112.57,112.6,112.53,112.53,8895.0,101.7628,101.7899,101.7267,101.7267,8895.0
2016-03-30 15:05:00,112.53,112.71,112.53,112.69,11322.0,101.7267,101.8894,101.7267,101.8713,11322.0
2016-03-30 15:10:00,112.69,112.78,112.67,112.75,9900.0,101.8713,101.9527,101.8532,101.9255,9900.0
2016-03-30 15:15:00,112.75,112.81,112.7,112.78,8156.0,101.9255,101.9798,101.8803,101.9527,8156.0
2016-03-30 15:20:00,112.76,112.81,112.75,112.77,10810.0,101.9346,101.9798,101.9255,101.9436,10810.0
2016-03-30 15:25:00,112.78,112.79,112.71,112.78,9431.0,101.9527,101.9617,101.8894,101.9527,9431.0
2016-03-30 15:30:00,112.77,112.8,112.67,112.67,10103.0,101.9436,101.9707,101.8532,101.8532,10103.0
2016-03-30 15:35:00,112.69,112.7,112.63,112.66,13411.0,101.8713,101.8803,101.8171,101.8442,13411.0
2016-03-30 15:40:00,112.65,112.65,112.51,112.6,17807.0,101.8351,101.8351,101.7086,101.7899,17807.0
2016-03-30 15:45:00,112.6,112.6,112.5,112.53,22793.0,101.7899,101.7899,101.6995,101.7267,22793.0
2016-03-30 15:50:00,112.52,112.59,112.51,112.54,22149.0,101.7176,101.7809,101.7086,101.7357,22149.0
2016-03-30 15:55:00,112.54,112.54,112.36,112.46,63572.0,101.7357,101.7357,101.573,101.6634,63572.0
2016-03-31 09:30:00,112.62,113.4,112.62,112.83,23698.0,101.808,102.5131,101.808,101.9979,23698.0
2016-03-31 09:35:00,112.73,113.06,112.58,112.83,16322.0,101.9075,102.2058,101.7719,101.9979,16322.0
2016-03-31 09:40:00,112.82,112.86,112.44,112.62,8386.0,101.9888,102.025,101.6453,101.808,8386.0
2016-03-31 09:45:00,112.69,112.7,112.5,112.61,9250.0,101.8713,101.8803,101.6995,101.799,9250.0
2016-03-31 09:50:00,112.72,112.72,112.45,112.49,8052.0,101.8984,101.8984,101.6543,101.6905,8052.0
2016-03-31 09:55:00,112.54,112.6,112.32,112.41,16336.0,101.7357,101.7899,101.5368,101.6182,16336.0
2016-03-31 10:00:00,112.41,112.43,112.21,112.3,27267.0,101.6182,101.6363,101.4374,101.5187,27267.0
2016-03-31 10:05:00,112.24,112.41,112.19,112.19,15126.0,101.4645,101.6182,101.4193,101.4193,15126.0
2016-03-31 10:10:00,112.18,112.23,112.06,112.14,7727.0,101.4103,101.4555,101.3018,101.3741,7727.0
2016-03-31 10:15:00,112.17,112.3,112.14,112.22,9343.0,101.4012,101.5187,101.3741,101.4464,9343.0
2016-03-31 10:20:00,112.24,112.43,112.23,112.28,6102.0,101.4645,101.6363,101.4555,101.5007,6102.0
2016-03-31 10:25:00,112.3,112.31,112.05,112.07,7252.0,101.5187,101.5278,101.2927,101.3108,7252.0
2016-03-31 10:30:00,112.04,112.14,111.98,112.12,7812.0,101.2837,101.3741,101.2295,101.356,7812.0
2016-03-31 10:35:00,112.07,112.16,112.05,112.06,4153.0,101.3108,101.3922,101.2927,101.3018,4153.0
2016-03-31 10:40:00,112.05,112.19,112.05,112.19,8144.0,101.2927,101.4193,101.2927,101.4193,8144.0
2016-03-31 10:45:00,112.2,112.22,112.13,112.14,8415.0,101.4283,101.4464,101.3651,101.3741,8415.0
2016-03-31 10:50:00,112.16,112.22,112.11,112.19,15885.0,101.3922,101.4464,101.347,101.4193,15885.0
2016-03-31 10:55:00,112.19,112.24,112.13,112.15,8000.0,101.4193,101.4645,101.3651,101.3831,8000.0
2016-03-31 11:00:00,112.13,112.13,111.99,112.0,7650.0,101.3651,101.3651,101.2385,101.2475,7650.0
2016-03-31 11:05:00,112.02,112.03,111.83,111.83,10670.0,101.2656,101.2747,101.0939,101.0939,10670.0
2016-03-31 11:10:00,111.83,111.88,111.78,111.85,7259.0,101.0939,101.1391,101.0487,101.1119,7259.0
2016-03-31 11:15:00,111.88,111.9,111.77,111.81,12954.0,101.1391,101.1571,101.0396,101.0758,12954.0
2016-03-31 11:20:00,111.8,111.85,111.58,111.6,11019.0,101.0667,101.1119,100.8679,100.8859,11019.0
2016-03-31 11:25:00,111.58,111.62,111.53,111.59,8621.0,100.8679,100.904,100.8227,100.8769,8621.0
2016-03-31 11:30:00,111.58,111.69,111.58,111.62,12075.0,100.8679,100.9673,100.8679,100.904,12075.0
2016-03-31 11:35:00,111.64,111.8,111.6,111.8,5958.0,100.9221,101.0667,100.8859,101.0667,5958.0
2016-03-31 11:40:00,111.78,112.04,111.78,112.02,10711.0,101.0487,101.2837,101.0487,101.2656,10711.0
2016-03-31 11:45:00,112.05,112.13,112.02,112.05,8804.0,101.2927,101.3651,101.2656,101.2927,8804.0
2016-03-31 11:50:00,112.05,112.11,111.99,111.99,10065.0,101.2927,101.347,101.2385,101.2385,10065.0
2016-03-31 11:55:00,111.98,112.1,111.96,112.08,8320.0,101.2295,101.3379,101.2114,101.3199,8320.0
2016-03-31 12:00:00,112.04,112.09,111.98,112.0,8665.0,101.2837,101.3289,101.2295,101.2475,8665.0
2016-03-31 12:05:00,111.99,111.99,111.86,111.93,9758.0,101.2385,101.2385,101.121,101.1843,9758.0
2016-03-31 12:10:00,111.91,111.91,111.8,111.8,9582.0,101.1662,101.1662,101.0667,101.0667,9582.0
2016-03-31 12:15:00,111.81,111.82,111.76,111.82,9636.0,101.0758,101.0848,101.0306,101.0848,9636.0
2016-03-31 12:20:00,111.8,111.92,111.8,111.92,4923.0,101.0667,101.1752,101.0667,101.1752,4923.0
2016-03-31 12:25:00,111.92,111.97,111.91,111.95,3427.0,101.1752,101.2204,101.1662,101.2023,3427.0
2016-03-31 12:30:00,111.95,111.95,111.69,111.7,11619.0,101.2023,101.2023,100.9673,100.9763,11619.0
2016-03-31 12:35:00,111.7,111.7,111.63,111.68,9097.0,100.9763,100.9763,100.9131,100.9583,9097.0
2016-03-31 12:40:00,111.68,111.7,111.64,111.7,5243.0,100.9583,100.9763,100.9221,100.9763,5243.0
2016-03-31 12:45:00,111.68,111.83,111.66,111.82,8500.0,100.9583,101.0939,100.9402,101.0848,8500.0
2016-03-31 12:50:00,111.84,111.84,111.7,111.73,8487.0,101.1029,101.1029,100.9763,101.0035,8487.0
2016-03-31 12:55:00,111.74,111.78,111.73,111.76,5644.0,101.0125,101.0487,101.0035,101.0306,5644.0
2016-03-31 13:00:00,111.76,111.76,111.61,111.62,7758.0,101.0306,101.0306,100.895,100.904,7758.0
2016-03-31 13:05:00,111.61,111.62,111.53,111.53,7691.0,100.895,100.904,100.8227,100.8227,7691.0
2016-03-31 13:10:00,111.53,111.77,111.52,111.75,10519.0,100.8227,101.0396,100.8136,101.0215,10519.0
2016-03-31 13:15:00,111.73,111.79,111.72,111.74,5027.0,101.0035,101.0577,100.9944,101.0125,5027.0
2016-03-31 13:20:00,111.75,111.85,111.75,111.81,4027.0,101.0215,101.1119,101.0215,101.0758,4027.0
2016-03-31 13:25:00,111.81,111.85,111.71,111.71,6400.0,101.0758,101.1119,100.9854,100.9854,6400.0
2016-03-31 13:30:00,111.73,111.76,111.62,111.64,7600.0,101.0035,101.0306,100.904,100.9221,7600.0
2016-03-31 13:35:00,111.64,111.64,111.57,111.58,4740.0,100.9221,100.9221,100.8588,100.8679,4740.0
2016-03-31 13:40:00,111.6,111.62,111.53,111.62,6494.0,100.8859,100.904,100.8227,100.904,6494.0
2016-03-31 13:45:00,111.64,111.64,111.51,111.52,6327.0,100.9221,100.9221,100.8046,100.8136,6327.0
2016-03-31 13:50:00,111.55,111.56,111.49,111.5,10218.0,100.8407,100.8498,100.7865,100.7955,10218.0
2016-03-31 13:55:00,111.5,111.52,111.44,111.51,9215.0,100.7955,100.8136,100.7413,100.8046,9215.0
2016-03-31 14:00:00,111.51,111.67,111.47,111.64,8613.0,100.8046,100.9492,100.7684,100.9221,8613.0
2016-03-31 14:05:00,111.64,111.82,111.6,111.78,9986.0,100.9221,101.0848,100.8859,101.0487,9986.0
2016-03-31 14:10:00,111.77,111.78,111.64,111.64,11100.0,101.0396,101.0487,100.9221,100.9221,11100.0
2016-03-31 14:15:00,111.64,111.66,111.58,111.66,9928.0,100.9221,100.9402,100.8679,100.9402,9928.0
2016-03-31 14:20:00,111.67,111.71,111.49,111.49,7328.0,100.9492,100.9854,100.7865,100.7865,7328.0
2016-03-31 14:25:00,111.49,111.59,111.46,111.47,12287.0,100.7865,100.8769,100.7594,100.7684,12287.0
2016-03-31 14:30:00,111.47,111.63,111.45,111.56,25730.0,100.7684,100.9131,100.7503,100.8498,25730.0
2016-03-31 14:35:00,111.53,111.56,111.39,111.39,9847.0,100.8227,100.8498,100.6961,100.6961,9847.0
2016-03-31 14:40:00,111.39,111.39,111.18,111.18,9631.0,100.6961,100.6961,100.5063,100.5063,9631.0
2016-03-31 14:45:00,111.19,111.22,111.17,111.2,6027.0,100.5153,100.5424,100.4972,100.5243,6027.0
2016-03-31 14:50:00,111.21,111.21,111.06,111.15,9352.0,100.5334,100.5334,100.3978,100.4791,9352.0
2016-03-31 14:55:00,111.18,111.28,111.18,111.24,7241.0,100.5063,100.5967,100.5063,100.5605,7241.0
2016-03-31 15:00:00,111.22,111.29,111.19,111.24,14601.0,100.5424,100.6057,100.5153,100.5605,14601.0
2016-03-31 15:05:00,111.23,111.25,111.17,111.2,11275.0,100.5515,100.5695,100.4972,100.5243,11275.0
2016-03-31 15:10:00,111.21,111.24,111.18,111.21,10523.0,100.5334,100.5605,100.5063,100.5334,10523.0
2016-03-31 15:15:00,111.22,111.27,111.2,111.24,10215.0,100.5424,100.5876,100.5243,100.5605,10215.0
2016-03-31 15:20:00,111.24,111.35,111.24,111.35,12278.0,100.5605,100.6599,100.5605,100.6599,12278.0
2016-03-31 15:25:00,111.35,111.37,111.31,111.37,12734.0,100.6599,100.678,100.6238,100.678,12734.0
2016-03-31 15:30:00,111.37,111.46,111.32,111.46,12451.0,100.678,100.7594,100.6328,100.7594,12451.0
2016-03-31 15:35:00,111.47,111.58,111.47,111.58,17094.0,100.7684,100.8679,100.7684,100.8679,17094.0
2016-03-31 15:40:00,111.58,111.58,111.42,111.53,23288.0,100.8679,100.8679,100.7232,100.8227,23288.0
2016-03-31 15:45:00,111.54,111.68,111.54,111.66,47018.0,100.8317,100.9583,100.8317,100.9402,47018.0
2016-03-31 15:50:00,111.66,111.68,111.56,111.62,29228.0,100.9402,100.9583,100.8498,100.904,29228.0
2016-03-31 15:55:00,111.63,111.65,111.49,111.51,81135.0,100.9131,100.9311,100.7865,100.8046,81135.0
2016-04-01 09:30:00,110.47,111.11,110.46,110.87,29124.0,99.8644,100.443,99.8554,100.226,29124.0
2016-04-01 09:35:00,110.87,110.87,110.5,110.59,8103.0,100.226,100.226,99.8915,99.9729,8103.0
2016-04-01 09:40:00,110.48,110.52,109.83,110.02,38137.0,99.8735,99.9096,99.2859,99.4576,38137.0
2016-04-01 09:45:00,110.02,110.57,110.02,110.49,21548.0,99.4576,99.9548,99.4576,99.8825,21548.0
2016-04-01 09:50:00,110.53,110.55,110.36,110.36,10840.0,99.9187,99.9367,99.765,99.765,10840.0
2016-04-01 09:55:00,110.43,110.8,110.43,110.8,8948.0,99.8283,100.1627,99.8283,100.1627,8948.0
2016-04-01 10:00:00,110.8,110.8,110.52,110.69,10055.0,100.1627,100.1627,99.9096,100.0633,10055.0
2016-04-01 10:05:00,110.69,111.16,110.66,111.02,20071.0,100.0633,100.4882,100.0362,100.3616,20071.0
2016-04-01 10:10:00,111.06,111.17,110.97,110.97,13650.0,100.3978,100.4972,100.3164,100.3164,13650.0
2016-04-01 10:15:00,110.96,111.0,110.67,110.72,15759.0,100.3074,100.3435,100.0452,100.0904,15759.0
2016-04-01 10:20:00,110.77,110.89,110.77,110.87,6527.0,100.1356,100.2441,100.1356,100.226,6527.0
2016-04-01 10:25:00,110.89,111.02,110.87,110.99,7322.0,100.2441,100.3616,100.226,100.3345,7322.0
2016-04-01 10:30:00,110.96,110.96,110.85,110.85,8005.0,100.3074,100.3074,100.2079,100.2079,8005.0
2016-04-01 10:35:00,110.86,111.14,110.86,111.13,5568.0,100.217,100.4701,100.217,100.4611,5568.0
2016-04-01 10:40:00,111.15,111.29,111.09,111.09,8874.0,100.4791,100.6057,100.4249,100.4249,8874.0
2016-04-01 10:45:00,111.07,111.17,111.07,111.11,9825.0,100.4068,100.4972,100.4068,100.443,9825.0
2016-04-01 10:50:00,111.1,111.11,110.94,110.94,4105.0,100.4339,100.443,100.2893,100.2893,4105.0
2016-04-01 10:55:00,110.94,111.17,110.91,111.15,19145.0,100.2893,100.4972,100.2622,100.4791,19145.0
2016-04-01 11:00:00,111.16,111.3,111.15,111.27,10648.0,100.4882,100.6147,100.4791,100.5876,10648.0
2016-04-01 11:05:00,111.27,111.37,111.25,111.35,10913.0,100.5876,100.678,100.5695,100.6599,10913.0
2016-04-01 11:10:00,111.38,111.5,111.35,111.42,5652.0,100.6871,100.7955,100.6599,100.7232,5652.0
2016-04-01 11:15:00,111.42,111.45,111.35,111.41,8302.0,100.7232,100.7503,100.6599,100.7142,8302.0
2016-04-01 11:20:00,111.4,111.44,111.31,111.31,9974.0,100.7051,100.7413,100.6238,100.6238,9974.0
2016-04-01 11:25:00,111.31,111.34,111.17,111.18,10392.0,100.6238,100.6509,100.4972,100.5063,10392.0
2016-04-01 11:30:00,111.16,111.4,111.16,111.4,12856.0,100.4882,100.7051,100.4882,100.7051,12856.0
2016-04-01 11:35:00,111.4,111.55,111.39,111.46,4152.0,100.7051,100.8407,100.6961,100.7594,4152.0
2016-04-01 11:40:00,111.5,111.56,111.33,111.36,6570.0,100.7955,100.8498,100.6419,100.669,6570.0
2016-04-01 11:45:00,111.32,111.33,111.26,111.26,4373.0,100.6328,100.6419,100.5786,100.5786,4373.0
2016-04-01 11:50:00,111.23,111.23,111.07,111.08,7394.0,100.5515,100.5515,100.4068,100.4159,7394.0
2016-04-01 11:55:00,111.06,111.15,111.0,111.15,6425.0,100.3978,100.4791,100.3435,100.4791,6425.0
2016-04-01 12:00:00,111.18,111.25,111.17,111.23,6738.0,100.5063,100.5695,100.4972,100.5515,6738.0
2016-04-01 12:05:00,111.2,111.21,111.15,111.2,2926.0,100.5243,100.5334,100.4791,100.5243,2926.0
2016-04-01 12:10:00,111.18,111.19,111.05,111.05,3970.0,100.5063,100.5153,100.3887,100.3887,3970.0
2016-04-01 12:15:00,111.05,111.1,111.04,111.09,2867.0,100.3887,100.4339,100.3797,100.4249,2867.0
2016-04-01 12:20:00,111.09,111.09,110.98,111.04,5700.0,100.4249,100.4249,100.3255,100.3797,5700.0
2016-04-01 12:25:00,111.05,111.06,111.01,111.05,5307.0,100.3887,100.3978,100.3526,100.3887,5307.0
2016-04-01 12:30:00,111.04,111.04,110.94,110.96,6883.0,100.3797,100.3797,100.2893,100.3074,6883.0
2016-04-01 12:35:00,110.96,111.04,110.95,111.03,8110.0,100.3074,100.3797,100.2983,100.3707,8110.0
2016-04-01 12:40:00,111.03,111.15,111.03,111.15,5150.0,100.3707,100.4791,100.3707,100.4791,5150.0
2016-04-01 12:45:00,111.15,111.19,111.12,111.19,4875.0,100.4791,100.5153,100.452,100.5153,4875.0
2016-04-01 12:50:00,111.19,111.21,111.15,111.16,3877.0,100.5153,100.5334,100.4791,100.4882,3877.0
2016-04-01 12:55:00,111.17,111.28,111.17,111.26,4038.0,100.4972,100.5967,100.4972,100.5786,4038.0
2016-04-01 13:00:00,111.26,111.34,111.24,111.29,5847.0,100.5786,100.6509,100.5605,100.6057,5847.0
2016-04-01 13:05:00,111.29,111.3,111.22,111.22,14449.0,100.6057,100.6147,100.5424,100.5424,14449.0
2016-04-01 13:10:00,111.22,111.38,111.22,111.37,7600.0,100.5424,100.6871,100.5424,100.678,7600.0
2016-04-01 13:15:00,111.37,111.49,111.36,111.46,8803.0,100.678,100.7865,100.669,100.7594,8803.0
2016-04-01 13:20:00,111.45,111.56,111.45,111.56,7105.0,100.7503,100.8498,100.7503,100.8498,7105.0
2016-04-01 13:25:00,111.55,111.6,111.52,111.55,10450.0,100.8407,100.8859,100.8136,100.8407,10450.0
2016-04-01 13:30:00,111.55,111.55,111.49,111.53,9979.0,100.8407,100.8407,100.7865,100.8227,9979.0
2016-04-01 13:35:00,111.54,111.57,111.46,111.55,11060.0,100.8317,100.8588,100.7594,100.8407,11060.0
2016-04-01 13:40:00,111.55,111.6,111.53,111.57,19662.0,100.8407,100.8859,100.8227,100.8588,19662.0
2016-04-01 13:45:00,111.57,111.68,111.56,111.66,8190.0,100.8588,100.9583,100.8498,100.9402,8190.0
2016-04-01 13:50:00,111.68,111.75,111.67,111.75,5395.0,100.9583,101.0215,100.9492,101.0215,5395.0
2016-04-01 13:55:00,111.75,111.76,111.63,111.65,4020.0,101.0215,101.0306,100.9131,100.9311,4020.0
2016-04-01 14:00:00,111.67,111.75,111.66,111.74,5305.0,100.9492,101.0215,100.9402,101.0125,5305.0
2016-04-01 14:05:00,111.74,111.78,111.74,111.77,14777.0,101.0125,101.0487,101.0125,101.0396,14777.0
2016-04-01 14:10:00,111.77,111.85,111.77,111.85,7347.0,101.0396,101.1119,101.0396,101.1119,7347.0
2016-04-01 14:15:00,111.87,111.95,111.87,111.88,9770.0,101.13,101.2023,101.13,101.1391,9770.0
2016-04-01 14:20:00,111.88,111.92,111.86,111.92,7227.0,101.1391,101.1752,101.121,101.1752,7227.0
2016-04-01 14:25:00,111.93,111.93,111.83,111.85,8573.0,101.1843,101.1843,101.0939,101.1119,8573.0
2016-04-01 14:30:00,111.86,112.01,111.78,112.01,9635.0,101.121,101.2566,101.0487,101.2566,9635.0
2016-04-01 14:35:00,112.02,112.09,111.99,112.09,4057.0,101.2656,101.3289,101.2385,101.3289,4057.0
2016-04-01 14:40:00,112.09,112.13,112.09,112.11,7241.0,101.3289,101.3651,101.3289,101.347,7241.0
2016-04-01 14:45:00,112.12,112.16,112.05,112.13,8623.0,101.356,101.3922,101.2927,101.3651,8623.0
2016-04-01 14:50:00,112.13,112.21,112.09,112.12,9271.0,101.3651,101.4374,101.3289,101.356,9271.0
2016-04-01 14:55:00,112.12,112.15,112.1,112.13,5208.0,101.356,101.3831,101.3379,101.3651,5208.0
2016-04-01 15:00:00,112.14,112.19,112.12,112.19,9118.0,101.3741,101.4193,101.356,101.4193,9118.0
2016-04-01 15:05:00,112.19,112.33,112.19,112.33,11047.0,101.4193,101.5459,101.4193,101.5459,11047.0
2016-04-01 15:10:00,112.33,112.41,112.29,112.34,14810.0,101.5459,101.6182,101.5097,101.5549,14810.0
2016-04-01 15:15:00,112.33,112.35,112.27,112.35,12370.0,101.5459,101.5639,101.4916,101.5639,12370.0
2016-04-01 15:20:00,112.35,112.37,112.3,112.33,11259.0,101.5639,101.582,101.5187,101.5459,11259.0
2016-04-01 15:25:00,112.33,112.43,112.33,112.43,15457.0,101.5459,101.6363,101.5459,101.6363,15457.0
2016-04-01 15:30:00,112.42,112.5,112.4,112.45,16319.0,101.6272,101.6995,101.6091,101.6543,16319.0
2016-04-01 15:35:00,112.44,112.58,112.39,112.53,17193.0,101.6453,101.7719,101.6001,101.7267,17193.0
2016-04-01 15:40:00,112.53,112.62,112.49,112.58,21623.0,101.7267,101.808,101.6905,101.7719,21623.0
2016-04-01 15:45:00,112.61,112.68,112.55,112.66,24863.0,101.799,101.8623,101.7447,101.8442,24863.0
2016-04-01 15:50:00,112.66,112.66,112.39,112.41,35662.0,101.8442,101.8442,101.6001,101.6182,35662.0
2016-04-01 15:55:00,112.41,112.6,112.41,112.44,75476.0,101.6182,101.7899,101.6182,101.6453,75476.0
2016-04-04 09:30:00,111.97,112.82,111.69,112.16,30648.0,101.2204,101.9888,100.9673,101.3922,30648.0
2016-04-04 09:35:00,112.1,112.39,112.1,112.39,8820.0,101.3379,101.6001,101.3379,101.6001,8820.0
2016-04-04 09:40:00,112.38,112.52,112.05,112.28,10872.0,101.5911,101.7176,101.2927,101.5007,10872.0
2016-04-04 09:45:00,112.2,112.29,112.11,112.29,11176.0,101.4283,101.5097,101.347,101.5097,11176.0
2016-04-04 09:50:00,112.31,112.63,112.28,112.63,12570.0,101.5278,101.8171,101.5007,101.8171,12570.0
2016-04-04 09:55:00,112.67,112.68,112.4,112.47,15999.0,101.8532,101.8623,101.6091,101.6724,15999.0
2016-04-04 10:00:00,112.46,112.46,112.13,112.17,13550.0,101.6634,101.6634,101.3651,101.4012,13550.0
2016-04-04 10:05:00,112.15,112.16,111.9,111.98,16012.0,101.3831,101.3922,101.1571,101.2295,16012.0
2016-04-04 10:10:00,112.02,112.16,111.91,111.91,17687.0,101.2656,101.3922,101.1662,101.1662,17687.0
2016-04-04 10:15:00,111.91,111.94,111.73,111.8,15047.0,101.1662,101.1933,101.0035,101.0667,15047.0
2016-04-04 10:20:00,111.83,112.0,111.83,111.96,17562.0,101.0939,101.2475,101.0939,101.2114,17562.0
2016-04-04 10:25:00,111.97,112.16,111.96,112.03,14758.0,101.2204,101.3922,101.2114,101.2747,14758.0
2016-04-04 10:30:00,112.03,112.16,111.99,112.16,10499.0,101.2747,101.3922,101.2385,101.3922,10499.0
2016-04-04 10:35:00,112.14,112.15,112.03,112.1,16501.0,101.3741,101.3831,101.2747,101.3379,16501.0
2016-04-04 10:40:00,112.08,112.17,112.06,112.14,9894.0,101.3199,101.4012,101.3018,101.3741,9894.0
2016-04-04 10:45:00,112.16,112.16,112.05,112.05,18136.0,101.3922,101.3922,101.2927,101.2927,18136.0
2016-04-04 10:50:00,112.04,112.06,111.96,111.96,27435.0,101.2837,101.3018,101.2114,101.2114,27435.0
2016-04-04 10:55:00,111.96,112.08,111.93,112.05,16983.0,101.2114,101.3199,101.1843,101.2927,16983.0
2016-04-04 11:00:00,112.04,112.06,111.99,111.99,12647.0,101.2837,101.3018,101.2385,101.2385,12647.0
2016-04-04 11:05:00,111.97,112.04,111.96,112.02,15698.0,101.2204,101.2837,101.2114,101.2656,15698.0
2016-04-04 11:10:00,112.02,112.02,111.84,111.94,13850.0,101.2656,101.2656,101.1029,101.1933,13850.0
2016-04-04 11:15:00,111.94,112.24,111.93,112.21,12700.0,101.1933,101.4645,101.1843,101.4374,12700.0
2016-04-04 11:20:00,112.2,112.36,112.19,112.36,8968.0,101.4283,101.573,101.4193,101.573,8968.0
2016-04-04 11:25:00,112.35,112.35,112.27,112.3,8348.0,101.5639,101.5639,101.4916,101.5187,8348.0
2016-04-04 11:30:00,112.3,112.32,112.27,112.32,9101.0,101.5187,101.5368,101.4916,101.5368,9101.0
2016-04-04 11:35:00,112.32,112.36,112.31,112.34,9987.0,101.5368,101.573,101.5278,101.5549,9987.0
2016-04-04 11:40:00,112.33,112.4,112.29,112.31,14960.0,101.5459,101.6091,101.5097,101.5278,14960.0
2016-04-04 11:45:00,112.3,112.32,112.26,112.31,9614.0,101.5187,101.5368,101.4826,101.5278,9614.0
2016-04-04 11:50:00,112.31,112.39,112.29,112.34,9873.0,101.5278,101.6001,101.5097,101.5549,9873.0
2016-04-04 11:55:00,112.36,112.52,112.36,112.5,7792.0,101.573,101.7176,101.573,101.6995,7792.0
2016-04-04 12:00:00,112.5,112.62,112.48,112.58,10000.0,101.6995,101.808,101.6815,101.7719,10000.0
2016-04-04 12:05:00,112.6,112.7,112.56,112.7,6050.0,101.7899,101.8803,101.7538,101.8803,6050.0
2016-04-04 12:10:00,112.67,112.74,112.53,112.53,9055.0,101.8532,101.9165,101.7267,101.7267,9055.0
2016-04-04 12:15:00,112.53,112.54,112.42,112.44,6568.0,101.7267,101.7357,101.6272,101.6453,6568.0
2016-04-04 12:20:00,112.42,112.43,112.4,112.42,4550.0,101.6272,101.6363,101.6091,101.6272,4550.0
2016-04-04 12:25:00,112.45,112.58,112.45,112.55,7741.0,101.6543,101.7719,101.6543,101.7447,7741.0
2016-04-04 12:30:00,112.52,112.57,112.51,112.53,4502.0,101.7176,101.7628,101.7086,101.7267,4502.0
2016-04-04 12:35:00,112.53,112.55,112.44,112.45,6400.0,101.7267,101.7447,101.6453,101.6543,6400.0
2016-04-04 12:40:00,112.43,112.5,112.42,112.49,7580.0,101.6363,101.6995,101.6272,101.6905,7580.0
2016-04-04 12:45:00,112.5,112.51,112.46,112.48,6020.0,101.6995,101.7086,101.6634,101.6815,6020.0
2016-04-04 12:50:00,112.46,112.52,112.38,112.52,20152.0,101.6634,101.7176,101.5911,101.7176,20152.0
2016-04-04 12:55:00,112.52,112.56,112.49,112.53,5777.0,101.7176,101.7538,101.6905,101.7267,5777.0
2016-04-04 13:00:00,112.53,112.55,112.5,112.5,4000.0,101.7267,101.7447,101.6995,101.6995,4000.0
2016-04-04 13:05:00,112.48,112.48,112.44,112.44,5700.0,101.6815,101.6815,101.6453,101.6453,5700.0
2016-04-04 13:10:00,112.44,112.44,112.36,112.37,6305.0,101.6453,101.6453,101.573,101.582,6305.0
2016-04-04 13:15:00,112.38,112.44,112.35,112.43,9100.0,101.5911,101.6453,101.5639,101.6363,9100.0
2016-04-04 13:20:00,112.42,112.42,112.36,112.37,5258.0,101.6272,101.6272,101.573,101.582,5258.0
2016-04-04 13:25:00,112.38,112.44,112.37,112.44,5999.0,101.5911,101.6453,101.582,101.6453,5999.0
2016-04-04 13:30:00,112.44,112.46,112.36,112.36,7278.0,101.6453,101.6634,101.573,101.573,7278.0
2016-04-04 13:35:00,112.36,112.36,112.27,112.27,5790.0,101.573,101.573,101.4916,101.4916,5790.0
2016-04-04 13:40:00,112.28,112.33,112.28,112.31,8432.0,101.5007,101.5459,101.5007,101.5278,8432.0
2016-04-04 13:45:00,112.32,112.38,112.32,112.36,4526.0,101.5368,101.5911,101.5368,101.573,4526.0
2016-04-04 13:50:00,112.37,112.4,112.31,112.36,19347.0,101.582,101.6091,101.5278,101.573,19347.0
2016-04-04 13:55:00,112.36,112.39,112.34,112.35,8897.0,101.573,101.6001,101.5549,101.5639,8897.0
2016-04-04 14:00:00,112.35,112.35,112.25,112.25,8591.0,101.5639,101.5639,101.4735,101.4735,8591.0
2016-04-04 14:05:00,112.25,112.28,112.18,112.18,7900.0,101.4735,101.5007,101.4103,101.4103,7900.0
2016-04-04 14:10:00,112.18,112.21,112.14,112.16,13739.0,101.4103,101.4374,101.3741,101.3922,13739.0
2016-04-04 14:15:00,112.17,112.18,111.98,112.06,13459.0,101.4012,101.4103,101.2295,101.3018,13459.0
2016-04-04 14:20:00,112.04,112.15,112.03,112.14,6785.0,101.2837,101.3831,101.2747,101.3741,6785.0
2016-04-04 14:25:00,112.11,112.19,112.09,112.18,7888.0,101.347,101.4193,101.3289,101.4103,7888.0
2016-04-04 14:30:00,112.19,112.21,112.15,112.17,7562.0,101.4193,101.4374,101.3831,101.4012,7562.0
2016-04-04 14:35:00,112.18,112.26,112.18,112.26,9988.0,101.4103,101.4826,101.4103,101.4826,9988.0
2016-04-04 14:40:00,112.25,112.31,112.24,112.29,11053.0,101.4735,101.5278,101.4645,101.5097,11053.0
2016-04-04 14:45:00,112.29,112.33,112.25,112.26,15505.0,101.5097,101.5459,101.4735,101.4826,15505.0
2016-04-04 14:50:00,112.25,112.25,112.15,112.16,8667.0,101.4735,101.4735,101.3831,101.3922,8667.0
2016-04-04 14:55:00,112.16,112.21,112.15,112.19,8850.0,101.3922,101.4374,101.3831,101.4193,8850.0
2016-04-04 15:00:00,112.19,112.3,112.19,112.3,14215.0,101.4193,101.5187,101.4193,101.5187,14215.0
2016-04-04 15:05:00,112.29,112.32,112.2,112.2,9271.0,101.5097,101.5368,101.4283,101.4283,9271.0
2016-04-04 15:10:00,112.2,112.21,112.17,112.19,12536.0,101.4283,101.4374,101.4012,101.4193,12536.0
2016-04-04 15:15:00,112.19,112.23,112.16,112.18,13000.0,101.4193,101.4555,101.3922,101.4103,13000.0
2016-04-04 15:20:00,112.17,112.17,112.01,112.01,13501.0,101.4012,101.4012,101.2566,101.2566,13501.0
2016-04-04 15:25:00,112.0,112.11,112.0,112.02,16046.0,101.2475,101.347,101.2475,101.2656,16046.0
2016-04-04 15:30:00,112.0,112.17,111.98,112.12,25551.0,101.2475,101.4012,101.2295,101.356,25551.0
2016-04-04 15:35:00,112.12,112.12,111.81,111.84,25379.0,101.356,101.356,101.0758,101.1029,25379.0
2016-04-04 15:40:00,111.84,111.89,111.72,111.8,33979.0,101.1029,101.1481,100.9944,101.0667,33979.0
2016-04-04 15:45:00,111.8,111.87,111.74,111.84,39230.0,101.0667,101.13,101.0125,101.1029,39230.0
2016-04-04 15:50:00,111.85,111.89,111.8,111.86,42169.0,101.1119,101.1481,101.0667,101.121,42169.0
2016-04-04 15:55:00,111.85,112.07,111.85,112.05,65394.0,101.1119,101.3108,101.1119,101.2927,65394.0
2016-04-05 09:30:00,111.26,111.7,111.13,111.64,10838.0,100.5786,100.9763,100.4611,100.9221,10838.0
2016-04-05 09:35:00,111.53,111.87,111.53,111.57,5132.0,100.8227,101.13,100.8227,100.8588,5132.0
2016-04-05 09:40:00,111.48,111.56,111.22,111.39,5398.0,100.7775,100.8498,100.5424,100.6961,5398.0
2016-04-05 09:45:00,111.41,111.45,111.23,111.26,5849.0,100.7142,100.7503,100.5515,100.5786,5849.0
2016-04-05 09:50:00,111.32,111.69,111.32,111.63,4861.0,100.6328,100.9673,100.6328,100.9131,4861.0
2016-04-05 09:55:00,111.63,111.77,111.55,111.77,3696.0,100.9131,101.0396,100.8407,101.0396,3696.0
2016-04-05 10:00:00,111.8,111.98,111.77,111.88,4600.0,101.0667,101.2295,101.0396,101.1391,4600.0
2016-04-05 10:05:00,111.82,112.03,111.72,111.87,9200.0,101.0848,101.2747,100.9944,101.13,9200.0
2016-04-05 10:10:00,111.85,111.91,111.65,111.65,12272.0,101.1119,101.1662,100.9311,100.9311,12272.0
2016-04-05 10:15:00,111.65,111.72,111.55,111.72,4300.0,100.9311,100.9944,100.8407,100.9944,4300.0
2016-04-05 10:20:00,111.67,111.78,111.61,111.72,5538.0,100.9492,101.0487,100.895,100.9944,5538.0
2016-04-05 10:25:00,111.72,111.84,111.72,111.84,500.0,100.9944,101.1029,100.9944,101.1029,500.0
2016-04-05 10:30:00,111.85,111.94,111.8,111.94,4962.0,101.1119,101.1933,101.0667,101.1933,4962.0
2016-04-05 10:35:00,111.88,111.89,111.68,111.71,7345.0,101.1391,101.1481,100.9583,100.9854,7345.0
2016-04-05 10:40:00,111.71,111.75,111.52,111.52,5850.0,100.9854,101.0215,100.8136,100.8136,5850.0
2016-04-05 10:45:00,111.54,111.59,111.49,111.59,4100.0,100.8317,100.8769,100.7865,100.8769,4100.0
2016-04-05 10:50:00,111.61,111.61,111.51,111.61,5042.0,100.895,100.895,100.8046,100.895,5042.0
2016-04-05 10:55:00,111.62,111.62,111.45,111.45,4201.0,100.904,100.904,100.7503,100.7503,4201.0
2016-04-05 11:00:00,111.45,111.55,111.41,111.55,4600.0,100.7503,100.8407,100.7142,100.8407,4600.0
2016-04-05 11:05:00,111.57,111.69,111.52,111.64,3400.0,100.8588,100.9673,100.8136,100.9221,3400.0
2016-04-05 11:10:00,111.66,111.68,111.63,111.65,2291.0,100.9402,100.9583,100.9131,100.9311,2291.0
2016-04-05 11:15:00,111.63,111.64,111.53,111.56,2224.0,100.9131,100.9221,100.8227,100.8498,2224.0
2016-04-05 11:20:00,111.57,111.73,111.57,111.66,5952.0,100.8588,101.0035,100.8588,100.9402,5952.0
2016-04-05 11:25:00,111.66,111.7,111.63,111.63,2755.0,100.9402,100.9763,100.9131,100.9131,2755.0
2016-04-05 11:30:00,111.61,111.64,111.39,111.39,6963.0,100.895,100.9221,100.6961,100.6961,6963.0
2016-04-05 11:35:00,111.42,111.42,111.28,111.39,4634.0,100.7232,100.7232,100.5967,100.6961,4634.0
2016-04-05 11:40:00,111.36,111.43,111.36,111.38,2594.0,100.669,100.7323,100.669,100.6871,2594.0
2016-04-05 11:45:00,111.36,111.36,111.25,111.33,4812.0,100.669,100.669,100.5695,100.6419,4812.0
2016-04-05 11:50:00,111.35,111.44,111.35,111.44,2228.0,100.6599,100.7413,100.6599,100.7413,2228.0
2016-04-05 11:55:00,111.44,111.45,111.35,111.35,3080.0,100.7413,100.7503,100.6599,100.6599,3080.0
2016-04-05 12:00:00,111.39,111.48,111.38,111.43,2600.0,100.6961,100.7775,100.6871,100.7323,2600.0
2016-04-05 12:05:00,111.44,111.44,111.42,111.44,1800.0,100.7413,100.7413,100.7232,100.7413,1800.0
2016-04-05 12:10:00,111.44,111.51,111.43,111.45,3622.0,100.7413,100.8046,100.7323,100.7503,3622.0
2016-04-05 12:15:00,111.41,111.41,111.14,111.15,2293.0,100.7142,100.7142,100.4701,100.4791,2293.0
2016-04-05 12:20:00,111.16,111.23,111.16,111.23,200.0,100.4882,100.5515,100.4882,100.5515,200.0
2016-04-05 12:25:00,111.23,111.25,111.21,111.21,4557.0,100.5515,100.5695,100.5334,100.5334,4557.0
2016-04-05 12:30:00,111.23,111.26,111.23,111.24,2540.0,100.5515,100.5786,100.5515,100.5605,2540.0
2016-04-05 12:35:00,111.28,111.36,111.27,111.36,2980.0,100.5967,100.669,100.5876,100.669,2980.0
2016-04-05 12:40:00,111.38,111.38,111.19,111.22,3211.0,100.6871,100.6871,100.5153,100.5424,3211.0
2016-04-05 12:45:00,111.22,111.26,111.18,111.18,4500.0,100.5424,100.5786,100.5063,100.5063,4500.0
2016-04-05 12:50:00,111.19,111.2,111.05,111.05,4916.0,100.5153,100.5243,100.3887,100.3887,4916.0
2016-04-05 12:55:00,111.05,111.06,111.01,111.04,2800.0,100.3887,100.3978,100.3526,100.3797,2800.0
2016-04-05 13:00:00,111.03,111.06,110.98,111.02,4710.0,100.3707,100.3978,100.3255,100.3616,4710.0
2016-04-05 13:05:00,110.99,111.05,110.97,111.04,3489.0,100.3345,100.3887,100.3164,100.3797,3489.0
2016-04-05 13:10:00,111.04,111.19,111.04,111.15,3542.0,100.3797,100.5153,100.3797,100.4791,3542.0
2016-04-05 13:15:00,111.15,111.15,111.1,111.1,1300.0,100.4791,100.4791,100.4339,100.4339,1300.0
2016-04-05 13:20:00,111.14,111.23,111.12,111.23,4300.0,100.4701,100.5515,100.452,100.5515,4300.0
2016-04-05 13:25:00,111.26,111.33,111.26,111.29,1850.0,100.5786,100.6419,100.5786,100.6057,1850.0
2016-04-05 13:30:00,111.34,111.34,111.2,111.2,4196.0,100.6509,100.6509,100.5243,100.5243,4196.0
2016-04-05 13:35:00,111.21,111.26,111.19,111.21,2300.0,100.5334,100.5786,100.5153,100.5334,2300.0
2016-04-05 13:40:00,111.19,111.24,111.16,111.23,5028.0,100.5153,100.5605,100.4882,100.5515,5028.0
2016-04-05 13:45:00,111.21,111.22,111.17,111.22,3605.0,100.5334,100.5424,100.4972,100.5424,3605.0
2016-04-05 13:50:00,111.22,111.44,111.22,111.39,3000.0,100.5424,100.7413,100.5424,100.6961,3000.0
2016-04-05 13:55:00,111.4,111.4,111.35,111.39,3125.0,100.7051,100.7051,100.6599,100.6961,3125.0
2016-04-05 14:00:00,111.4,111.41,111.35,111.37,2883.0,100.7051,100.7142,100.6599,100.678,2883.0
2016-04-05 14:05:00,111.38,111.41,111.36,111.38,4392.0,100.6871,100.7142,100.669,100.6871,4392.0
2016-04-05 14:10:00,111.38,111.42,111.33,111.36,4540.0,100.6871,100.7232,100.6419,100.669,4540.0
2016-04-05 14:15:00,111.36,111.44,111.35,111.42,5195.0,100.669,100.7413,100.6599,100.7232,5195.0
2016-04-05 14:20:00,111.43,111.48,111.39,111.46,3118.0,100.7323,100.7775,100.6961,100.7594,3118.0
2016-04-05 14:25:00,111.48,111.6,111.41,111.6,4907.0,100.7775,100.8859,100.7142,100.8859,4907.0
2016-04-05 14:30:00,111.6,111.69,111.6,111.65,7927.0,100.8859,100.9673,100.8859,100.9311,7927.0
2016-04-05 14:35:00,111.69,111.69,111.62,111.62,2833.0,100.9673,100.9673,100.904,100.904,2833.0
2016-04-05 14:40:00,111.66,111.74,111.63,111.63,3100.0,100.9402,101.0125,100.9131,100.9131,3100.0
2016-04-05 14:45:00,111.64,111.71,111.59,111.59,3706.0,100.9221,100.9854,100.8769,100.8769,3706.0
2016-04-05 14:50:00,111.58,111.66,111.58,111.6,9610.0,100.8679,100.9402,100.8679,100.8859,9610.0
2016-04-05 14:55:00,111.6,111.62,111.55,111.62,4110.0,100.8859,100.904,100.8407,100.904,4110.0
2016-04-05 15:00:00,111.6,111.65,111.6,111.62,4421.0,100.8859,100.9311,100.8859,100.904,4421.0
2016-04-05 15:05:00,111.62,111.65,111.43,111.43,14074.0,100.904,100.9311,100.7323,100.7323,14074.0
2016-04-05 15:10:00,111.47,111.47,111.32,111.36,5859.0,100.7684,100.7684,100.6328,100.669,5859.0
2016-04-05 15:15:00,111.36,111.41,111.35,111.4,3707.0,100.669,100.7142,100.6599,100.7051,3707.0
2016-04-05 15:20:00,111.4,111.47,111.4,111.42,6345.0,100.7051,100.7684,100.7051,100.7232,6345.0
2016-04-05 15:25:00,111.46,111.49,111.4,111.42,5601.0,100.7594,100.7865,100.7051,100.7232,5601.0
2016-04-05 15:30:00,111.45,111.52,111.39,111.43,12320.0,100.7503,100.8136,100.6961,100.7323,12320.0
2016-04-05 15:35:00,111.45,111.47,111.38,111.42,9200.0,100.7503,100.7684,100.6871,100.7232,9200.0
2016-04-05 15:40:00,111.42,111.46,111.38,111.41,10800.0,100.7232,100.7594,100.6871,100.7142,10800.0
2016-04-05 15:45:00,111.43,111.53,111.4,111.52,21394.0,100.7323,100.8227,100.7051,100.8136,21394.0
2016-04-05 15:50:00,111.52,111.53,111.3,111.33,19167.0,100.8136,100.8227,100.6147,100.6419,19167.0
2016-04-05 15:55:00,111.34,111.35,111.19,111.33,35073.0,100.6509,100.6599,100.5153,100.6419,35073.0
2016-04-06 09:30:00,111.24,111.46,111.17,111.4,17408.0,100.5605,100.7594,100.4972,100.7051,17408.0
2016-04-06 09:35:00,111.49,111.72,111.25,111.33,4131.0,100.7865,100.9944,100.5695,100.6419,4131.0
2016-04-06 09:40:00,111.4,111.47,111.23,111.34,5696.0,100.7051,100.7684,100.5515,100.6509,5696.0
2016-04-06 09:45:00,111.25,111.46,111.12,111.35,3840.0,100.5695,100.7594,100.452,100.6599,3840.0
2016-04-06 09:50:00,111.4,111.5,111.15,111.25,12910.0,100.7051,100.7955,100.4791,100.5695,12910.0
2016-04-06 09:55:00,111.25,111.3,111.19,111.25,21856.0,100.5695,100.6147,100.5153,100.5695,21856.0
2016-04-06 10:00:00,111.23,111.25,111.06,111.06,8685.0,100.5515,100.5695,100.3978,100.3978,8685.0
2016-04-06 10:05:00,111.11,111.16,110.99,111.01,6127.0,100.443,100.4882,100.3345,100.3526,6127.0
2016-04-06 10:10:00,111.0,111.0,110.82,110.87,9463.0,100.3435,100.3435,100.1808,100.226,9463.0
2016-04-06 10:15:00,110.84,110.92,110.79,110.79,27665.0,100.1989,100.2712,100.1537,100.1537,27665.0
2016-04-06 10:20:00,110.71,110.81,110.68,110.74,16965.0,100.0814,100.1718,100.0543,100.1085,16965.0
2016-04-06 10:25:00,110.73,110.73,110.54,110.54,7425.0,100.0995,100.0995,99.9277,99.9277,7425.0
2016-04-06 10:30:00,110.61,110.68,110.47,110.67,12470.0,99.991,100.0543,99.8644,100.0452,12470.0
2016-04-06 10:35:00,110.68,110.79,110.6,110.75,6881.0,100.0543,100.1537,99.9819,100.1175,6881.0
2016-04-06 10:40:00,110.76,110.96,110.74,110.96,11754.0,100.1266,100.3074,100.1085,100.3074,11754.0
2016-04-06 10:45:00,110.95,111.11,110.94,111.08,7203.0,100.2983,100.443,100.2893,100.4159,7203.0
2016-04-06 10:50:00,111.08,111.16,111.07,111.13,5352.0,100.4159,100.4882,100.4068,100.4611,5352.0
2016-04-06 10:55:00,111.18,111.27,111.14,111.27,8409.0,100.5063,100.5876,100.4701,100.5876,8409.0
2016-04-06 11:00:00,111.24,111.41,111.24,111.37,4868.0,100.5605,100.7142,100.5605,100.678,4868.0
2016-04-06 11:05:00,111.37,111.47,111.37,111.45,3432.0,100.678,100.7684,100.678,100.7503,3432.0
2016-04-06 11:10:00,111.46,111.46,111.35,111.42,4500.0,100.7594,100.7594,100.6599,100.7232,4500.0
2016-04-06 11:15:00,111.49,111.49,111.34,111.36,4134.0,100.7865,100.7865,100.6509,100.669,4134.0
2016-04-06 11:20:00,111.35,111.43,111.35,111.37,3000.0,100.6599,100.7323,100.6599,100.678,3000.0
2016-04-06 11:25:00,111.38,111.52,111.38,111.52,4450.0,100.6871,100.8136,100.6871,100.8136,4450.0
2016-04-06 11:30:00,111.54,111.61,111.54,111.59,3381.0,100.8317,100.895,100.8317,100.8769,3381.0
2016-04-06 11:35:00,111.58,111.6,111.4,111.4,15470.0,100.8679,100.8859,100.7051,100.7051,15470.0
2016-04-06 11:40:00,111.41,111.51,111.4,111.49,4514.0,100.7142,100.8046,100.7051,100.7865,4514.0
2016-04-06 11:45:00,111.5,111.51,111.45,111.48,3665.0,100.7955,100.8046,100.7503,100.7775,3665.0
2016-04-06 11:50:00,111.46,111.5,111.45,111.5,2700.0,100.7594,100.7955,100.7503,100.7955,2700.0
2016-04-06 11:55:00,111.48,111.53,111.47,111.48,4513.0,100.7775,100.8227,100.7684,100.7775,4513.0
2016-04-06 12:00:00,111.49,111.53,111.48,111.53,4009.0,100.7865,100.8227,100.7775,100.8227,4009.0
2016-04-06 12:05:00,111.54,111.54,111.48,111.5,2800.0,100.8317,100.8317,100.7775,100.7955,2800.0
2016-04-06 12:10:00,111.5,111.5,111.45,111.49,5565.0,100.7955,100.7955,100.7503,100.7865,5565.0
2016-04-06 12:15:00,111.49,111.52,111.47,111.5,15003.0,100.7865,100.8136,100.7684,100.7955,15003.0
2016-04-06 12:20:00,111.52,111.61,111.5,111.59,5509.0,100.8136,100.895,100.7955,100.8769,5509.0
2016-04-06 12:25:00,111.59,111.68,111.56,111.65,5341.0,100.8769,100.9583,100.8498,100.9311,5341.0
2016-04-06 12:30:00,111.64,111.71,111.64,111.7,4739.0,100.9221,100.9854,100.9221,100.9763,4739.0
2016-04-06 12:35:00,111.7,111.73,111.6,111.61,3871.0,100.9763,101.0035,100.8859,100.895,3871.0
2016-04-06 12:40:00,111.61,111.62,111.56,111.62,4578.0,100.895,100.904,100.8498,100.904,4578.0
2016-04-06 12:45:00,111.6,111.71,111.6,111.7,3749.0,100.8859,100.9854,100.8859,100.9763,3749.0
2016-04-06 12:50:00,111.69,111.75,111.68,111.68,3401.0,100.9673,101.0215,100.9583,100.9583,3401.0
2016-04-06 12:55:00,111.68,111.68,111.59,111.59,4109.0,100.9583,100.9583,100.8769,100.8769,4109.0
2016-04-06 13:00:00,111.6,111.68,111.6,111.67,5664.0,100.8859,100.9583,100.8859,100.9492,5664.0
2016-04-06 13:05:00,111.67,111.71,111.62,111.69,7203.0,100.9492,100.9854,100.904,100.9673,7203.0
2016-04-06 13:10:00,111.72,111.89,111.72,111.85,9488.0,100.9944,101.1481,100.9944,101.1119,9488.0
2016-04-06 13:15:00,111.85,111.85,111.67,111.69,10944.0,101.1119,101.1119,100.9492,100.9673,10944.0
2016-04-06 13:20:00,111.7,111.71,111.65,111.66,2200.0,100.9763,100.9854,100.9311,100.9402,2200.0
2016-04-06 13:25:00,111.62,111.7,111.62,111.7,5040.0,100.904,100.9763,100.904,100.9763,5040.0
2016-04-06 13:30:00,111.69,111.8,111.67,111.78,5377.0,100.9673,101.0667,100.9492,101.0487,5377.0
2016-04-06 13:35:00,111.79,111.83,111.78,111.79,7307.0,101.0577,101.0939,101.0487,101.0577,7307.0
2016-04-06 13:40:00,111.8,111.85,111.76,111.81,4382.0,101.0667,101.1119,101.0306,101.0758,4382.0
2016-04-06 13:45:00,111.82,111.85,111.81,111.85,3652.0,101.0848,101.1119,101.0758,101.1119,3652.0
2016-04-06 13:50:00,111.88,111.93,111.88,111.9,5511.0,101.1391,101.1843,101.1391,101.1571,5511.0
2016-04-06 13:55:00,111.88,111.88,111.76,111.8,5151.0,101.1391,101.1391,101.0306,101.0667,5151.0
2016-04-06 14:00:00,111.79,111.79,111.55,111.73,14354.0,101.0577,101.0577,100.8407,101.0035,14354.0
2016-04-06 14:05:00,111.72,111.79,111.68,111.69,4966.0,100.9944,101.0577,100.9583,100.9673,4966.0
2016-04-06 14:10:00,111.64,111.64,111.54,111.61,5936.0,100.9221,100.9221,100.8317,100.895,5936.0
2016-04-06 14:15:00,111.58,111.66,111.56,111.63,7495.0,100.8679,100.9402,100.8498,100.9131,7495.0
2016-04-06 14:20:00,111.64,111.68,111.55,111.58,6763.0,100.9221,100.9583,100.8407,100.8679,6763.0
2016-04-06 14:25:00,111.58,111.63,111.54,111.58,9906.0,100.8679,100.9131,100.8317,100.8679,9906.0
2016-04-06 14:30:00,111.58,111.7,111.58,111.62,11605.0,100.8679,100.9763,100.8679,100.904,11605.0
2016-04-06 14:35:00,111.64,111.64,111.53,111.59,8253.0,100.9221,100.9221,100.8227,100.8769,8253.0
2016-04-06 14:40:00,111.58,111.63,111.57,111.62,7844.0,100.8679,100.9131,100.8588,100.904,7844.0
2016-04-06 14:45:00,111.63,111.73,111.62,111.73,8089.0,100.9131,101.0035,100.904,101.0035,8089.0
2016-04-06 14:50:00,111.73,111.74,111.7,111.73,3623.0,101.0035,101.0125,100.9763,101.0035,3623.0
2016-04-06 14:55:00,111.74,111.83,111.74,111.81,16881.0,101.0125,101.0939,101.0125,101.0758,16881.0
2016-04-06 15:00:00,111.8,112.02,111.77,112.02,18110.0,101.0667,101.2656,101.0396,101.2656,18110.0
2016-04-06 15:05:00,112.01,112.17,112.01,112.15,9451.0,101.2566,101.4012,101.2566,101.3831,9451.0
2016-04-06 15:10:00,112.15,112.15,112.05,112.08,6009.0,101.3831,101.3831,101.2927,101.3199,6009.0
2016-04-06 15:15:00,112.12,112.19,112.12,112.18,6050.0,101.356,101.4193,101.356,101.4103,6050.0
2016-04-06 15:20:00,112.19,112.22,112.16,112.16,7250.0,101.4193,101.4464,101.3922,101.3922,7250.0
2016-04-06 15:25:00,112.16,112.19,112.12,112.18,9157.0,101.3922,101.4193,101.356,101.4103,9157.0
2016-04-06 15:30:00,112.17,112.21,112.15,112.19,9462.0,101.4012,101.4374,101.3831,101.4193,9462.0
2016-04-06 15:35:00,112.2,112.23,112.13,112.13,13609.0,101.4283,101.4555,101.3651,101.3651,13609.0
2016-04-06 15:40:00,112.14,112.26,112.13,112.26,14417.0,101.3741,101.4826,101.3651,101.4826,14417.0
2016-04-06 15:45:00,112.28,112.4,112.28,112.4,16723.0,101.5007,101.6091,101.5007,101.6091,16723.0
2016-04-06 15:50:00,112.37,112.38,112.31,112.38,15007.0,101.582,101.5911,101.5278,101.5911,15007.0
2016-04-06 15:55:00,112.38,112.46,112.33,112.38,51991.0,101.5911,101.6634,101.5459,101.5911,51991.0
2016-04-07 09:30:00,111.73,111.95,111.68,111.75,10046.0,101.0035,101.2023,100.9583,101.0215,10046.0
2016-04-07 09:35:00,111.76,111.95,111.64,111.92,7692.0,101.0306,101.2023,100.9221,101.1752,7692.0
2016-04-07 09:40:00,111.84,112.04,111.71,112.0,7528.0,101.1029,101.2837,100.9854,101.2475,7528.0
2016-04-07 09:45:00,111.98,112.07,111.66,111.67,8482.0,101.2295,101.3108,100.9402,100.9492,8482.0
2016-04-07 09:50:00,111.68,111.81,111.6,111.77,6221.0,100.9583,101.0758,100.8859,101.0396,6221.0
2016-04-07 09:55:00,111.61,112.0,111.6,111.92,2408.0,100.895,101.2475,100.8859,101.1752,2408.0
2016-04-07 10:00:00,111.98,112.03,111.84,111.95,2400.0,101.2295,101.2747,101.1029,101.2023,2400.0
2016-04-07 10:05:00,111.91,111.97,111.85,111.88,3148.0,101.1662,101.2204,101.1119,101.1391,3148.0
2016-04-07 10:10:00,111.87,111.92,111.68,111.86,4296.0,101.13,101.1752,100.9583,101.121,4296.0
2016-04-07 10:15:00,111.76,111.76,111.5,111.51,1900.0,101.0306,101.0306,100.7955,100.8046,1900.0
2016-04-07 10:20:00,111.51,111.63,111.45,111.63,4961.0,100.8046,100.9131,100.7503,100.9131,4961.0
2016-04-07 10:25:00,111.63,111.65,111.51,111.56,12175.0,100.9131,100.9311,100.8046,100.8498,12175.0
2016-04-07 10:30:00,111.56,111.65,111.49,111.51,3343.0,100.8498,100.9311,100.7865,100.8046,3343.0
2016-04-07 10:35:00,111.56,111.61,111.5,111.5,4783.0,100.8498,100.895,100.7955,100.7955,4783.0
2016-04-07 10:40:00,111.45,111.49,111.36,111.46,4530.0,100.7503,100.7865,100.669,100.7594,4530.0
2016-04-07 10:45:00,111.43,111.64,111.4,111.62,4400.0,100.7323,100.9221,100.7051,100.904,4400.0
2016-04-07 10:50:00,111.62,111.7,111.59,111.7,3724.0,100.904,100.9763,100.8769,100.9763,3724.0
2016-04-07 10:55:00,111.69,111.69,111.56,111.61,4492.0,100.9673,100.9673,100.8498,100.895,4492.0
2016-04-07 11:00:00,111.61,111.62,111.4,111.4,4302.0,100.895,100.904,100.7051,100.7051,4302.0
2016-04-07 11:05:00,111.4,111.44,111.38,111.44,5787.0,100.7051,100.7413,100.6871,100.7413,5787.0
2016-04-07 11:10:00,111.48,111.53,111.47,111.47,1600.0,100.7775,100.8227,100.7684,100.7684,1600.0
2016-04-07 11:15:00,111.52,111.55,111.5,111.5,5419.0,100.8136,100.8407,100.7955,100.7955,5419.0
2016-04-07 11:20:00,111.47,111.47,111.28,111.39,4253.0,100.7684,100.7684,100.5967,100.6961,4253.0
2016-04-07 11:25:00,111.38,111.46,111.34,111.46,7075.0,100.6871,100.7594,100.6509,100.7594,7075.0
2016-04-07 11:30:00,111.42,111.44,111.35,111.37,3288.0,100.7232,100.7413,100.6599,100.678,3288.0
2016-04-07 11:35:00,111.39,111.46,111.37,111.42,3582.0,100.6961,100.7594,100.678,100.7232,3582.0
2016-04-07 11:40:00,111.39,111.48,111.33,111.45,6000.0,100.6961,100.7775,100.6419,100.7503,6000.0
2016-04-07 11:45:00,111.45,111.45,111.39,111.39,2989.0,100.7503,100.7503,100.6961,100.6961,2989.0
2016-04-07 11:50:00,111.39,111.42,111.35,111.4,6933.0,100.6961,100.7232,100.6599,100.7051,6933.0
2016-04-07 11:55:00,111.4,111.41,111.34,111.35,3300.0,100.7051,100.7142,100.6509,100.6599,3300.0
2016-04-07 12:00:00,111.35,111.39,111.26,111.28,5548.0,100.6599,100.6961,100.5786,100.5967,5548.0
2016-04-07 12:05:00,111.3,111.3,111.22,111.28,5272.0,100.6147,100.6147,100.5424,100.5967,5272.0
2016-04-07 12:10:00,111.28,111.28,111.18,111.18,4031.0,100.5967,100.5967,100.5063,100.5063,4031.0
2016-04-07 12:15:00,111.15,111.15,110.96,110.98,3100.0,100.4791,100.4791,100.3074,100.3255,3100.0
2016-04-07 12:20:00,110.97,111.0,110.91,110.98,7257.0,100.3164,100.3435,100.2622,100.3255,7257.0
2016-04-07 12:25:00,110.95,110.95,110.79,110.9,21310.0,100.2983,100.2983,100.1537,100.2531,21310.0
2016-04-07 12:30:00,110.88,110.94,110.87,110.91,3150.0,100.2351,100.2893,100.226,100.2622,3150.0
2016-04-07 12:35:00,110.91,111.06,110.9,111.06,3758.0,100.2622,100.3978,100.2531,100.3978,3758.0
2016-04-07 12:40:00,111.08,111.1,110.96,110.96,2922.0,100.4159,100.4339,100.3074,100.3074,2922.0
2016-04-07 12:45:00,110.97,111.05,110.94,111.03,3997.0,100.3164,100.3887,100.2893,100.3707,3997.0
2016-04-07 12:50:00,111.03,111.06,110.97,111.03,3865.0,100.3707,100.3978,100.3164,100.3707,3865.0
2016-04-07 12:55:00,111.02,111.29,111.01,111.23,3713.0,100.3616,100.6057,100.3526,100.5515,3713.0
2016-04-07 13:00:00,111.21,111.3,111.2,111.28,5899.0,100.5334,100.6147,100.5243,100.5967,5899.0
2016-04-07 13:05:00,111.25,111.3,111.25,111.28,9071.0,100.5695,100.6147,100.5695,100.5967,9071.0
2016-04-07 13:10:00,111.29,111.3,111.25,111.3,6010.0,100.6057,100.6147,100.5695,100.6147,6010.0
2016-04-07 13:15:00,111.3,111.3,111.22,111.29,7933.0,100.6147,100.6147,100.5424,100.6057,7933.0
2016-04-07 13:20:00,111.29,111.32,111.28,111.32,4400.0,100.6057,100.6328,100.5967,100.6328,4400.0
2016-04-07 13:25:00,111.32,111.32,111.26,111.26,2600.0,100.6328,100.6328,100.5786,100.5786,2600.0
2016-04-07 13:30:00,111.25,111.35,111.25,111.27,4054.0,100.5695,100.6599,100.5695,100.5876,4054.0
2016-04-07 13:35:00,111.26,111.39,111.26,111.38,4300.0,100.5786,100.6961,100.5786,100.6871,4300.0
2016-04-07 13:40:00,111.39,111.42,111.34,111.34,4200.0,100.6961,100.7232,100.6509,100.6509,4200.0
2016-04-07 13:45:00,111.32,111.33,111.09,111.1,12230.0,100.6328,100.6419,100.4249,100.4339,12230.0
2016-04-07 13:50:00,111.1,111.1,110.87,110.87,2140.0,100.4339,100.4339,100.226,100.226,2140.0
2016-04-07 13:55:00,110.86,110.97,110.86,110.89,5939.0,100.217,100.3164,100.217,100.2441,5939.0
2016-04-07 14:00:00,110.88,110.92,110.82,110.9,4548.0,100.2351,100.2712,100.1808,100.2531,4548.0
2016-04-07 14:05:00,110.88,110.9,110.8,110.84,5482.0,100.2351,100.2531,100.1627,100.1989,5482.0
2016-04-07 14:10:00,110.82,110.94,110.82,110.89,6331.0,100.1808,100.2893,100.1808,100.2441,6331.0
2016-04-07 14:15:00,110.87,110.9,110.79,110.8,4400.0,100.226,100.2531,100.1537,100.1627,4400.0
2016-04-07 14:20:00,110.8,110.88,110.78,110.88,5400.0,100.1627,100.2351,100.1447,100.2351,5400.0
2016-04-07 14:25:00,110.86,110.96,110.81,110.95,7039.0,100.217,100.3074,100.1718,100.2983,7039.0
2016-04-07 14:30:00,110.93,110.94,110.9,110.94,5208.0,100.2803,100.2893,100.2531,100.2893,5208.0
2016-04-07 14:35:00,110.94,110.99,110.89,110.98,4255.0,100.2893,100.3345,100.2441,100.3255,4255.0
2016-04-07 14:40:00,110.93,110.94,110.88,110.89,13950.0,100.2803,100.2893,100.2351,100.2441,13950.0
2016-04-07 14:45:00,110.89,110.92,110.78,110.8,8489.0,100.2441,100.2712,100.1447,100.1627,8489.0
2016-04-07 14:50:00,110.79,110.79,110.63,110.71,19628.0,100.1537,100.1537,100.0091,100.0814,19628.0
2016-04-07 14:55:00,110.7,110.77,110.54,110.54,16280.0,100.0723,100.1356,99.9277,99.9277,16280.0
2016-04-07 15:00:00,110.57,110.57,110.48,110.5,28166.0,99.9548,99.9548,99.8735,99.8915,28166.0
2016-04-07 15:05:00,110.5,110.73,110.49,110.7,26176.0,99.8915,100.0995,99.8825,100.0723,26176.0
2016-04-07 15:10:00,110.71,110.72,110.65,110.7,20938.0,100.0814,100.0904,100.0271,100.0723,20938.0
2016-04-07 15:15:00,110.68,110.7,110.55,110.56,17944.0,100.0543,100.0723,99.9367,99.9458,17944.0
2016-04-07 15:20:00,110.55,110.66,110.53,110.66,20006.0,99.9367,100.0362,99.9187,100.0362,20006.0
2016-04-07 15:25:00,110.67,110.67,110.52,110.53,18691.0,100.0452,100.0452,99.9096,99.9187,18691.0
2016-04-07 15:30:00,110.54,110.67,110.49,110.64,29550.0,99.9277,100.0452,99.8825,100.0181,29550.0
2016-04-07 15:35:00,110.64,110.65,110.45,110.45,29035.0,100.0181,100.0271,99.8463,99.8463,29035.0
2016-04-07 15:40:00,110.45,110.59,110.45,110.54,36767.0,99.8463,99.9729,99.8463,99.9277,36767.0
2016-04-07 15:45:00,110.57,110.74,110.54,110.67,30160.0,99.9548,100.1085,99.9277,100.0452,30160.0
2016-04-07 15:50:00,110.67,110.67,110.51,110.57,50585.0,100.0452,100.0452,99.9006,99.9548,50585.0
2016-04-07 15:55:00,110.59,110.76,110.55,110.7,59945.0,99.9729,100.1266,99.9367,100.0723,59945.0
2016-04-08 09:30:00,112.1,112.2,112.02,112.07,19808.0,101.3379,101.4283,101.2656,101.3108,19808.0
2016-04-08 09:35:00,112.09,112.3,112.02,112.18,7218.0,101.3289,101.5187,101.2656,101.4103,7218.0
2016-04-08 09:40:00,112.17,112.4,112.15,112.38,6489.0,101.4012,101.6091,101.3831,101.5911,6489.0
2016-04-08 09:45:00,112.41,112.96,112.41,112.73,14994.0,101.6182,102.1154,101.6182,101.9075,14994.0
2016-04-08 09:50:00,112.67,112.92,112.64,112.7,8001.0,101.8532,102.0792,101.8261,101.8803,8001.0
2016-04-08 09:55:00,112.72,112.85,112.66,112.81,5557.0,101.8984,102.0159,101.8442,101.9798,5557.0
2016-04-08 10:00:00,112.89,112.94,112.73,112.73,6148.0,102.0521,102.0973,101.9075,101.9075,6148.0
2016-04-08 10:05:00,112.74,112.9,112.74,112.9,6240.0,101.9165,102.0611,101.9165,102.0611,6240.0
2016-04-08 10:10:00,112.9,113.08,112.77,113.02,10348.0,102.0611,102.2239,101.9436,102.1696,10348.0
2016-04-08 10:15:00,113.12,113.16,112.87,112.87,8142.0,102.26,102.2962,102.034,102.034,8142.0
2016-04-08 10:20:00,112.91,113.0,112.71,112.82,6095.0,102.0702,102.1515,101.8894,101.9888,6095.0
2016-04-08 10:25:00,112.82,112.86,112.61,112.77,15340.0,101.9888,102.025,101.799,101.9436,15340.0
2016-04-08 10:30:00,112.73,112.84,112.55,112.58,15840.0,101.9075,102.0069,101.7447,101.7719,15840.0
2016-04-08 10:35:00,112.57,112.7,112.53,112.53,4509.0,101.7628,101.8803,101.7267,101.7267,4509.0
2016-04-08 10:40:00,112.5,112.56,112.47,112.5,5652.0,101.6995,101.7538,101.6724,101.6995,5652.0
2016-04-08 10:45:00,112.48,112.58,112.45,112.54,6300.0,101.6815,101.7719,101.6543,101.7357,6300.0
2016-04-08 10:50:00,112.59,112.62,112.47,112.47,4238.0,101.7809,101.808,101.6724,101.6724,4238.0
2016-04-08 10:55:00,112.48,112.6,112.46,112.58,5300.0,101.6815,101.7899,101.6634,101.7719,5300.0
2016-04-08 11:00:00,112.6,112.6,112.4,112.49,6610.0,101.7899,101.7899,101.6091,101.6905,6610.0
2016-04-08 11:05:00,112.52,112.58,112.47,112.54,7900.0,101.7176,101.7719,101.6724,101.7357,7900.0
2016-04-08 11:10:00,112.52,112.52,112.27,112.27,4862.0,101.7176,101.7176,101.4916,101.4916,4862.0
2016-04-08 11:15:00,112.28,112.33,112.24,112.26,8625.0,101.5007,101.5459,101.4645,101.4826,8625.0
2016-04-08 11:20:00,112.27,112.4,112.27,112.27,3455.0,101.4916,101.6091,101.4916,101.4916,3455.0
2016-04-08 11:25:00,112.26,112.34,112.22,112.29,7800.0,101.4826,101.5549,101.4464,101.5097,7800.0
2016-04-08 11:30:00,112.29,112.31,111.98,112.02,9192.0,101.5097,101.5278,101.2295,101.2656,9192.0
2016-04-08 11:35:00,112.01,112.02,111.77,111.81,6395.0,101.2566,101.2656,101.0396,101.0758,6395.0
2016-04-08 11:40:00,111.84,111.92,111.81,111.89,4732.0,101.1029,101.1752,101.0758,101.1481,4732.0
2016-04-08 11:45:00,111.88,111.99,111.59,111.63,7600.0,101.1391,101.2385,100.8769,100.9131,7600.0
2016-04-08 11:50:00,111.59,111.84,111.58,111.74,11396.0,100.8769,101.1029,100.8679,101.0125,11396.0
2016-04-08 11:55:00,111.8,111.9,111.79,111.9,2796.0,101.0667,101.1571,101.0577,101.1571,2796.0
2016-04-08 12:00:00,111.89,111.96,111.86,111.87,6755.0,101.1481,101.2114,101.121,101.13,6755.0
2016-04-08 12:05:00,111.81,111.97,111.78,111.97,3796.0,101.0758,101.2204,101.0487,101.2204,3796.0
2016-04-08 12:10:00,111.97,112.05,111.95,111.98,5300.0,101.2204,101.2927,101.2023,101.2295,5300.0
2016-04-08 12:15:00,111.96,111.98,111.81,111.83,4500.0,101.2114,101.2295,101.0758,101.0939,4500.0
2016-04-08 12:20:00,111.85,111.93,111.85,111.9,3407.0,101.1119,101.1843,101.1119,101.1571,3407.0
2016-04-08 12:25:00,111.87,111.87,111.77,111.81,2000.0,101.13,101.13,101.0396,101.0758,2000.0
2016-04-08 12:30:00,111.77,111.77,111.49,111.55,15266.0,101.0396,101.0396,100.7865,100.8407,15266.0
2016-04-08 12:35:00,111.5,111.81,111.49,111.8,8701.0,100.7955,101.0758,100.7865,101.0667,8701.0
2016-04-08 12:40:00,111.78,111.91,111.78,111.91,2520.0,101.0487,101.1662,101.0487,101.1662,2520.0
2016-04-08 12:45:00,111.91,111.99,111.91,111.96,2948.0,101.1662,101.2385,101.1662,101.2114,2948.0
2016-04-08 12:50:00,111.98,111.99,111.92,111.95,2699.0,101.2295,101.2385,101.1752,101.2023,2699.0
2016-04-08 12:55:00,111.95,111.99,111.91,111.97,3449.0,101.2023,101.2385,101.1662,101.2204,3449.0
2016-04-08 13:00:00,111.97,112.0,111.84,111.84,5030.0,101.2204,101.2475,101.1029,101.1029,5030.0
2016-04-08 13:05:00,111.84,111.88,111.77,111.77,3500.0,101.1029,101.1391,101.0396,101.0396,3500.0
2016-04-08 13:10:00,111.79,111.91,111.79,111.9,2033.0,101.0577,101.1662,101.0577,101.1571,2033.0
2016-04-08 13:15:00,111.92,111.93,111.77,111.77,5232.0,101.1752,101.1843,101.0396,101.0396,5232.0
2016-04-08 13:20:00,111.77,111.89,111.77,111.86,2182.0,101.0396,101.1481,101.0396,101.121,2182.0
2016-04-08 13:25:00,111.86,111.87,111.74,111.78,4056.0,101.121,101.13,101.0125,101.0487,4056.0
2016-04-08 13:30:00,111.74,111.86,111.74,111.84,6092.0,101.0125,101.121,101.0125,101.1029,6092.0
2016-04-08 13:35:00,111.81,111.83,111.74,111.74,2541.0,101.0758,101.0939,101.0125,101.0125,2541.0
2016-04-08 13:40:00,111.76,111.83,111.76,111.83,2729.0,101.0306,101.0939,101.0306,101.0939,2729.0
2016-04-08 13:45:00,111.84,111.9,111.84,111.87,4177.0,101.1029,101.1571,101.1029,101.13,4177.0
2016-04-08 13:50:00,111.85,111.98,111.84,111.97,2600.0,101.1119,101.2295,101.1029,101.2204,2600.0
2016-04-08 13:55:00,111.95,111.95,111.88,111.94,4639.0,101.2023,101.2023,101.1391,101.1933,4639.0
2016-04-08 14:00:00,111.94,111.96,111.88,111.88,3833.0,101.1933,101.2114,101.1391,101.1391,3833.0
2016-04-08 14:05:00,111.91,111.95,111.86,111.95,5550.0,101.1662,101.2023,101.121,101.2023,5550.0
2016-04-08 14:10:00,111.97,112.0,111.92,111.92,4680.0,101.2204,101.2475,101.1752,101.1752,4680.0
2016-04-08 14:15:00,111.94,111.98,111.91,111.94,3650.0,101.1933,101.2295,101.1662,101.1933,3650.0
2016-04-08 14:20:00,111.91,111.93,111.87,111.89,4906.0,101.1662,101.1843,101.13,101.1481,4906.0
2016-04-08 14:25:00,111.87,111.96,111.86,111.91,6229.0,101.13,101.2114,101.121,101.1662,6229.0
2016-04-08 14:30:00,111.92,111.93,111.81,111.81,3818.0,101.1752,101.1843,101.0758,101.0758,3818.0
2016-04-08 14:35:00,111.83,111.83,111.74,111.74,5178.0,101.0939,101.0939,101.0125,101.0125,5178.0
2016-04-08 14:40:00,111.74,111.76,111.67,111.69,4682.0,101.0125,101.0306,100.9492,100.9673,4682.0
2016-04-08 14:45:00,111.68,111.71,111.64,111.66,5533.0,100.9583,100.9854,100.9221,100.9402,5533.0
2016-04-08 14:50:00,111.65,111.65,111.57,111.57,3660.0,100.9311,100.9311,100.8588,100.8588,3660.0
2016-04-08 14:55:00,111.53,111.62,111.49,111.62,4741.0,100.8227,100.904,100.7865,100.904,4741.0
2016-04-08 15:00:00,111.63,111.65,111.57,111.59,6262.0,100.9131,100.9311,100.8588,100.8769,6262.0
2016-04-08 15:05:00,111.58,111.64,111.43,111.43,6658.0,100.8679,100.9221,100.7323,100.7323,6658.0
2016-04-08 15:10:00,111.44,111.51,111.41,111.51,5481.0,100.7413,100.8046,100.7142,100.8046,5481.0
2016-04-08 15:15:00,111.53,111.59,111.44,111.48,6900.0,100.8227,100.8769,100.7413,100.7775,6900.0
2016-04-08 15:20:00,111.5,111.55,111.41,111.52,6503.0,100.7955,100.8407,100.7142,100.8136,6503.0
2016-04-08 15:25:00,111.53,111.55,111.45,111.45,8114.0,100.8227,100.8407,100.7503,100.7503,8114.0
2016-04-08 15:30:00,111.45,111.52,111.33,111.37,8171.0,100.7503,100.8136,100.6419,100.678,8171.0
2016-04-08 15:35:00,111.37,111.42,111.29,111.38,9100.0,100.678,100.7232,100.6057,100.6871,9100.0
2016-04-08 15:40:00,111.35,111.45,111.34,111.45,8930.0,100.6599,100.7503,100.6509,100.7503,8930.0
2016-04-08 15:45:00,111.5,111.64,111.5,111.55,13434.0,100.7955,100.9221,100.7955,100.8407,13434.0
2016-04-08 15:50:00,111.55,111.58,111.44,111.49,13679.0,100.8407,100.8679,100.7413,100.7865,13679.0
2016-04-08 15:55:00,111.51,111.64,111.49,111.62,39879.0,100.8046,100.9221,100.7865,100.904,39879.0
2016-04-11 09:30:00,112.05,112.45,112.05,112.45,15410.0,101.2927,101.6543,101.2927,101.6543,15410.0
2016-04-11 09:35:00,112.55,112.69,112.37,112.44,7405.0,101.7447,101.8713,101.582,101.6453,7405.0
2016-04-11 09:40:00,112.45,112.64,112.26,112.31,6113.0,101.6543,101.8261,101.4826,101.5278,6113.0
2016-04-11 09:45:00,112.42,112.57,112.39,112.39,4861.0,101.6272,101.7628,101.6001,101.6001,4861.0
2016-04-11 09:50:00,112.46,112.6,112.33,112.33,4095.0,101.6634,101.7899,101.5459,101.5459,4095.0
2016-04-11 09:55:00,112.36,112.36,112.2,112.29,5857.0,101.573,101.573,101.4283,101.5097,5857.0
2016-04-11 10:00:00,112.38,112.46,112.35,112.46,3100.0,101.5911,101.6634,101.5639,101.6634,3100.0
2016-04-11 10:05:00,112.46,112.68,112.4,112.6,5983.0,101.6634,101.8623,101.6091,101.7899,5983.0
2016-04-11 10:10:00,112.63,112.7,112.63,112.63,2527.0,101.8171,101.8803,101.8171,101.8171,2527.0
2016-04-11 10:15:00,112.64,112.79,112.59,112.59,9039.0,101.8261,101.9617,101.7809,101.7809,9039.0
2016-04-11 10:20:00,112.49,112.6,112.45,112.59,1673.0,101.6905,101.7899,101.6543,101.7809,1673.0
2016-04-11 10:25:00,112.64,112.64,112.45,112.48,7100.0,101.8261,101.8261,101.6543,101.6815,7100.0
2016-04-11 10:30:00,112.48,112.65,112.48,112.55,2572.0,101.6815,101.8351,101.6815,101.7447,2572.0
2016-04-11 10:35:00,112.53,112.53,112.41,112.49,2300.0,101.7267,101.7267,101.6182,101.6905,2300.0
2016-04-11 10:40:00,112.42,112.47,112.21,112.21,3856.0,101.6272,101.6724,101.4374,101.4374,3856.0
2016-04-11 10:45:00,112.21,112.26,112.17,112.24,4615.0,101.4374,101.4826,101.4012,101.4645,4615.0
2016-04-11 10:50:00,112.24,112.29,112.16,112.17,6927.0,101.4645,101.5097,101.3922,101.4012,6927.0
2016-04-11 10:55:00,112.2,112.21,111.98,111.98,5000.0,101.4283,101.4374,101.2295,101.2295,5000.0
2016-04-11 11:00:00,111.92,112.04,111.8,112.04,6109.0,101.1752,101.2837,101.0667,101.2837,6109.0
2016-04-11 11:05:00,112.09,112.17,112.04,112.17,4978.0,101.3289,101.4012,101.2837,101.4012,4978.0
2016-04-11 11:10:00,112.16,112.21,112.08,112.21,7564.0,101.3922,101.4374,101.3199,101.4374,7564.0
2016-04-11 11:15:00,112.22,112.24,112.18,112.2,10498.0,101.4464,101.4645,101.4103,101.4283,10498.0
2016-04-11 11:20:00,112.23,112.29,112.22,112.26,3800.0,101.4555,101.5097,101.4464,101.4826,3800.0
2016-04-11 11:25:00,112.25,112.4,112.19,112.35,6501.0,101.4735,101.6091,101.4193,101.5639,6501.0
2016-04-11 11:30:00,112.36,112.36,112.12,112.16,8500.0,101.573,101.573,101.356,101.3922,8500.0
2016-04-11 11:35:00,112.15,112.21,112.12,112.18,6648.0,101.3831,101.4374,101.356,101.4103,6648.0
2016-04-11 11:40:00,112.17,112.17,111.98,111.98,3852.0,101.4012,101.4012,101.2295,101.2295,3852.0
2016-04-11 11:45:00,111.97,112.09,111.97,112.07,2204.0,101.2204,101.3289,101.2204,101.3108,2204.0
2016-04-11 11:50:00,112.07,112.17,112.04,112.12,3100.0,101.3108,101.4012,101.2837,101.356,3100.0
2016-04-11 11:55:00,112.11,112.26,112.1,112.22,4585.0,101.347,101.4826,101.3379,101.4464,4585.0
2016-04-11 12:00:00,112.22,112.35,112.22,112.35,3105.0,101.4464,101.5639,101.4464,101.5639,3105.0
2016-04-11 12:05:00,112.29,112.29,112.17,112.21,3075.0,101.5097,101.5097,101.4012,101.4374,3075.0
2016-04-11 12:10:00,112.22,112.28,112.21,112.28,2900.0,101.4464,101.5007,101.4374,101.5007,2900.0
2016-04-11 12:15:00,112.29,112.38,112.29,112.36,4344.0,101.5097,101.5911,101.5097,101.573,4344.0
2016-04-11 12:20:00,112.36,112.41,112.31,112.39,3900.0,101.573,101.6182,101.5278,101.6001,3900.0
2016-04-11 12:25:00,112.39,112.4,112.36,112.36,3720.0,101.6001,101.6091,101.573,101.573,3720.0
2016-04-11 12:30:00,112.36,112.42,112.34,112.35,5781.0,101.573,101.6272,101.5549,101.5639,5781.0
2016-04-11 12:35:00,112.32,112.37,112.29,112.35,4989.0,101.5368,101.582,101.5097,101.5639,4989.0
2016-04-11 12:40:00,112.35,112.46,112.32,112.43,5772.0,101.5639,101.6634,101.5368,101.6363,5772.0
2016-04-11 12:45:00,112.42,112.53,112.4,112.52,4400.0,101.6272,101.7267,101.6091,101.7176,4400.0
2016-04-11 12:50:00,112.52,112.57,112.49,112.52,2902.0,101.7176,101.7628,101.6905,101.7176,2902.0
2016-04-11 12:55:00,112.55,112.55,112.45,112.5,3500.0,101.7447,101.7447,101.6543,101.6995,3500.0
2016-04-11 13:00:00,112.5,112.51,112.43,112.45,2425.0,101.6995,101.7086,101.6363,101.6543,2425.0
2016-04-11 13:05:00,112.45,112.5,112.45,112.48,4282.0,101.6543,101.6995,101.6543,101.6815,4282.0
2016-04-11 13:10:00,112.47,112.57,112.47,112.57,3200.0,101.6724,101.7628,101.6724,101.7628,3200.0
2016-04-11 13:15:00,112.55,112.55,112.51,112.51,2000.0,101.7447,101.7447,101.7086,101.7086,2000.0
2016-04-11 13:20:00,112.48,112.52,112.36,112.36,4464.0,101.6815,101.7176,101.573,101.573,4464.0
2016-04-11 13:25:00,112.35,112.38,112.26,112.28,4943.0,101.5639,101.5911,101.4826,101.5007,4943.0
2016-04-11 13:30:00,112.27,112.28,112.2,112.2,3550.0,101.4916,101.5007,101.4283,101.4283,3550.0
2016-04-11 13:35:00,112.2,112.27,112.12,112.12,6336.0,101.4283,101.4916,101.356,101.356,6336.0
2016-04-11 13:40:00,112.06,112.09,112.03,112.08,3719.0,101.3018,101.3289,101.2747,101.3199,3719.0
2016-04-11 13:45:00,112.09,112.09,111.99,112.04,5846.0,101.3289,101.3289,101.2385,101.2837,5846.0
2016-04-11 13:50:00,112.03,112.04,111.95,111.95,3703.0,101.2747,101.2837,101.2023,101.2023,3703.0
2016-04-11 13:55:00,111.97,111.99,111.86,111.93,3754.0,101.2204,101.2385,101.121,101.1843,3754.0
2016-04-11 14:00:00,111.95,112.05,111.92,111.93,9123.0,101.2023,101.2927,101.1752,101.1843,9123.0
2016-04-11 14:05:00,111.94,111.95,111.86,111.87,2866.0,101.1933,101.2023,101.121,101.13,2866.0
2016-04-11 14:10:00,111.85,111.91,111.82,111.82,5730.0,101.1119,101.1662,101.0848,101.0848,5730.0
2016-04-11 14:15:00,111.8,111.97,111.79,111.97,3231.0,101.0667,101.2204,101.0577,101.2204,3231.0
2016-04-11 14:20:00,111.97,111.99,111.9,111.9,5204.0,101.2204,101.2385,101.1571,101.1571,5204.0
2016-04-11 14:25:00,111.92,111.97,111.82,111.82,5171.0,101.1752,101.2204,101.0848,101.0848,5171.0
2016-04-11 14:30:00,111.82,111.9,111.82,111.85,6717.0,101.0848,101.1571,101.0848,101.1119,6717.0
2016-04-11 14:35:00,111.84,112.0,111.83,112.0,7481.0,101.1029,101.2475,101.0939,101.2475,7481.0
2016-04-11 14:40:00,112.0,112.03,111.96,111.98,4634.0,101.2475,101.2747,101.2114,101.2295,4634.0
2016-04-11 14:45:00,111.97,111.99,111.94,111.94,3101.0,101.2204,101.2385,101.1933,101.1933,3101.0
2016-04-11 14:50:00,111.9,112.04,111.85,112.03,10840.0,101.1571,101.2837,101.1119,101.2747,10840.0
2016-04-11 14:55:00,112.02,112.02,111.97,111.98,2400.0,101.2656,101.2656,101.2204,101.2295,2400.0
2016-04-11 15:00:00,111.98,111.98,111.92,111.95,5625.0,101.2295,101.2295,101.1752,101.2023,5625.0
2016-04-11 15:05:00,111.95,111.95,111.81,111.85,10338.0,101.2023,101.2023,101.0758,101.1119,10338.0
2016-04-11 15:10:00,111.81,111.87,111.78,111.85,4991.0,101.0758,101.13,101.0487,101.1119,4991.0
2016-04-11 15:15:00,111.84,111.86,111.76,111.83,7959.0,101.1029,101.121,101.0306,101.0939,7959.0
2016-04-11 15:20:00,111.83,111.85,111.76,111.82,5115.0,101.0939,101.1119,101.0306,101.0848,5115.0
2016-04-11 15:25:00,111.81,111.87,111.68,111.68,8620.0,101.0758,101.13,100.9583,100.9583,8620.0
2016-04-11 15:30:00,111.71,111.77,111.67,111.71,9650.0,100.9854,101.0396,100.9492,100.9854,9650.0
2016-04-11 15:35:00,111.71,111.76,111.65,111.66,11669.0,100.9854,101.0306,100.9311,100.9402,11669.0
2016-04-11 15:40:00,111.66,111.69,111.54,111.61,11429.0,100.9402,100.9673,100.8317,100.895,11429.0
2016-04-11 15:45:00,111.57,111.67,111.52,111.62,20495.0,100.8588,100.9492,100.8136,100.904,20495.0
2016-04-11 15:50:00,111.62,111.66,111.55,111.63,17457.0,100.904,100.9402,100.8407,100.9131,17457.0
2016-04-11 15:55:00,111.62,111.65,111.45,111.46,37072.0,100.904,100.9311,100.7503,100.7594,37072.0
2016-04-12 09:30:00,111.51,111.73,111.5,111.72,8259.0,100.8046,101.0035,100.7955,100.9944,8259.0
2016-04-12 09:35:00,111.75,112.0,111.75,111.93,7964.0,101.0215,101.2475,101.0215,101.1843,7964.0
2016-04-12 09:40:00,111.79,112.0,111.69,111.95,6325.0,101.0577,101.2475,100.9673,101.2023,6325.0
2016-04-12 09:45:00,111.95,112.08,111.88,111.95,3024.0,101.2023,101.3199,101.1391,101.2023,3024.0
2016-04-12 09:50:00,111.99,112.04,111.63,111.63,5900.0,101.2385,101.2837,100.9131,100.9131,5900.0
2016-04-12 09:55:00,111.68,111.95,111.58,111.91,5296.0,100.9583,101.2023,100.8679,101.1662,5296.0
2016-04-12 10:00:00,111.91,112.02,111.78,111.79,4925.0,101.1662,101.2656,101.0487,101.0577,4925.0
2016-04-12 10:05:00,111.79,111.86,111.73,111.73,5056.0,101.0577,101.121,101.0035,101.0035,5056.0
2016-04-12 10:10:00,111.52,111.62,111.52,111.53,1764.0,100.8136,100.904,100.8136,100.8227,1764.0
2016-04-12 10:15:00,111.62,111.75,111.62,111.75,3920.0,100.904,101.0215,100.904,101.0215,3920.0
2016-04-12 10:20:00,111.75,111.77,111.55,111.55,4117.0,101.0215,101.0396,100.8407,100.8407,4117.0
2016-04-12 10:25:00,111.54,111.75,111.54,111.68,3143.0,100.8317,101.0215,100.8317,100.9583,3143.0
2016-04-12 10:30:00,111.71,112.1,111.7,111.93,14764.0,100.9854,101.3379,100.9763,101.1843,14764.0
2016-04-12 10:35:00,111.94,112.05,111.69,111.73,7120.0,101.1933,101.2927,100.9673,101.0035,7120.0
2016-04-12 10:40:00,111.8,111.94,111.77,111.88,3942.0,101.0667,101.1933,101.0396,101.1391,3942.0
2016-04-12 10:45:00,111.95,112.01,111.91,111.95,3291.0,101.2023,101.2566,101.1662,101.2023,3291.0
2016-04-12 10:50:00,111.97,112.36,111.97,112.31,7100.0,101.2204,101.573,101.2204,101.5278,7100.0
2016-04-12 10:55:00,112.37,112.58,112.32,112.58,17940.0,101.582,101.7719,101.5368,101.7719,17940.0
2016-04-12 11:00:00,112.51,112.56,112.27,112.28,3775.0,101.7086,101.7538,101.4916,101.5007,3775.0
2016-04-12 11:05:00,112.26,112.48,112.23,112.48,6051.0,101.4826,101.6815,101.4555,101.6815,6051.0
2016-04-12 11:10:00,112.5,112.55,112.4,112.4,5541.0,101.6995,101.7447,101.6091,101.6091,5541.0
2016-04-12 11:15:00,112.43,112.69,112.43,112.6,5129.0,101.6363,101.8713,101.6363,101.7899,5129.0
2016-04-12 11:20:00,112.68,112.68,112.55,112.64,3911.0,101.8623,101.8623,101.7447,101.8261,3911.0
2016-04-12 11:25:00,112.67,112.77,112.61,112.7,6380.0,101.8532,101.9436,101.799,101.8803,6380.0
2016-04-12 11:30:00,112.68,112.76,112.62,112.63,4146.0,101.8623,101.9346,101.808,101.8171,4146.0
2016-04-12 11:35:00,112.66,112.69,112.54,112.62,4500.0,101.8442,101.8713,101.7357,101.808,4500.0
2016-04-12 11:40:00,112.62,112.67,112.61,112.65,2839.0,101.808,101.8532,101.799,101.8351,2839.0
2016-04-12 11:45:00,112.67,112.72,112.64,112.69,3700.0,101.8532,101.8984,101.8261,101.8713,3700.0
2016-04-12 11:50:00,112.64,112.72,112.63,112.66,5616.0,101.8261,101.8984,101.8171,101.8442,5616.0
2016-04-12 11:55:00,112.69,112.69,112.61,112.67,3678.0,101.8713,101.8713,101.799,101.8532,3678.0
2016-04-12 12:00:00,112.67,112.68,112.61,112.61,5075.0,101.8532,101.8623,101.799,101.799,5075.0
2016-04-12 12:05:00,112.59,112.62,112.5,112.5,3632.0,101.7809,101.808,101.6995,101.6995,3632.0
2016-04-12 12:10:00,112.54,112.61,112.54,112.56,3761.0,101.7357,101.799,101.7357,101.7538,3761.0
2016-04-12 12:15:00,112.57,112.7,112.57,112.7,4862.0,101.7628,101.8803,101.7628,101.8803,4862.0
2016-04-12 12:20:00,112.73,112.8,112.73,112.75,3301.0,101.9075,101.9707,101.9075,101.9255,3301.0
2016-04-12 12:25:00,112.77,112.84,112.75,112.84,5278.0,101.9436,102.0069,101.9255,102.0069,5278.0
2016-04-12 12:30:00,112.82,112.9,112.81,112.82,21066.0,101.9888,102.0611,101.9798,101.9888,21066.0
2016-04-12 12:35:00,112.82,112.86,112.79,112.81,5050.0,101.9888,102.025,101.9617,101.9798,5050.0
2016-04-12 12:40:00,112.81,112.86,112.81,112.85,3300.0,101.9798,102.025,101.9798,102.0159,3300.0
2016-04-12 12:45:00,112.84,112.86,112.78,112.79,5652.0,102.0069,102.025,101.9527,101.9617,5652.0
2016-04-12 12:50:00,112.79,112.91,112.77,112.89,3880.0,101.9617,102.0702,101.9436,102.0521,3880.0
2016-04-12 12:55:00,112.87,112.91,112.86,112.86,4701.0,102.034,102.0702,102.025,102.025,4701.0
2016-04-12 13:00:00,112.83,112.88,112.81,112.87,3512.0,101.9979,102.0431,101.9798,102.034,3512.0
2016-04-12 13:05:00,112.86,112.86,112.75,112.77,4685.0,102.025,102.025,101.9255,101.9436,4685.0
2016-04-12 13:10:00,112.77,112.78,112.68,112.71,4744.0,101.9436,101.9527,101.8623,101.8894,4744.0
2016-04-12 13:15:00,112.71,112.75,112.67,112.75,3407.0,101.8894,101.9255,101.8532,101.9255,3407.0
2016-04-12 13:20:00,112.74,112.84,112.72,112.83,5851.0,101.9165,102.0069,101.8984,101.9979,5851.0
2016-04-12 13:25:00,112.84,112.87,112.81,112.82,4890.0,102.0069,102.034,101.9798,101.9888,4890.0
2016-04-12 13:30:00,112.81,112.94,112.77,112.77,5058.0,101.9798,102.0973,101.9436,101.9436,5058.0
2016-04-12 13:35:00,112.77,112.77,112.65,112.65,6043.0,101.9436,101.9436,101.8351,101.8351,6043.0
2016-04-12 13:40:00,112.66,112.77,112.63,112.71,4057.0,101.8442,101.9436,101.8171,101.8894,4057.0
2016-04-12 13:45:00,112.71,112.78,112.69,112.7,5931.0,101.8894,101.9527,101.8713,101.8803,5931.0
2016-04-12 13:50:00,112.71,112.71,112.63,112.65,4615.0,101.8894,101.8894,101.8171,101.8351,4615.0
2016-04-12 13:55:00,112.66,112.81,112.64,112.8,4986.0,101.8442,101.9798,101.8261,101.9707,4986.0
2016-04-12 14:00:00,112.8,112.8,112.72,112.75,6904.0,101.9707,101.9707,101.8984,101.9255,6904.0
2016-04-12 14:05:00,112.75,112.77,112.67,112.73,6239.0,101.9255,101.9436,101.8532,101.9075,6239.0
2016-04-12 14:10:00,112.73,112.79,112.69,112.69,13041.0,101.9075,101.9617,101.8713,101.8713,13041.0
2016-04-12 14:15:00,112.69,112.73,112.65,112.68,11715.0,101.8713,101.9075,101.8351,101.8623,11715.0
2016-04-12 14:20:00,112.66,112.69,112.53,112.59,12442.0,101.8442,101.8713,101.7267,101.7809,12442.0
2016-04-12 14:25:00,112.56,112.6,112.5,112.5,10065.0,101.7538,101.7899,101.6995,101.6995,10065.0
2016-04-12 14:30:00,112.48,112.53,112.43,112.47,10704.0,101.6815,101.7267,101.6363,101.6724,10704.0
2016-04-12 14:35:00,112.48,112.58,112.48,112.52,7761.0,101.6815,101.7719,101.6815,101.7176,7761.0
2016-04-12 14:40:00,112.55,112.65,112.55,112.58,9103.0,101.7447,101.8351,101.7447,101.7719,9103.0
2016-04-12 14:45:00,112.57,112.59,112.52,112.54,11864.0,101.7628,101.7809,101.7176,101.7357,11864.0
2016-04-12 14:50:00,112.54,112.59,112.52,112.56,7703.0,101.7357,101.7809,101.7176,101.7538,7703.0
2016-04-12 14:55:00,112.54,112.6,112.53,112.58,11617.0,101.7357,101.7899,101.7267,101.7719,11617.0
2016-04-12 15:00:00,112.6,112.83,112.59,112.8,17700.0,101.7899,101.9979,101.7809,101.9707,17700.0
2016-04-12 15:05:00,112.81,112.83,112.67,112.71,13029.0,101.9798,101.9979,101.8532,101.8894,13029.0
2016-04-12 15:10:00,112.69,112.75,112.69,112.73,7882.0,101.8713,101.9255,101.8713,101.9075,7882.0
2016-04-12 15:15:00,112.75,112.77,112.67,112.76,16534.0,101.9255,101.9436,101.8532,101.9346,16534.0
2016-04-12 15:20:00,112.75,112.79,112.65,112.69,19935.0,101.9255,101.9617,101.8351,101.8713,19935.0
2016-04-12 15:25:00,112.66,112.7,112.52,112.68,20245.0,101.8442,101.8803,101.7176,101.8623,20245.0
2016-04-12 15:30:00,112.67,112.9,112.67,112.84,24638.0,101.8532,102.0611,101.8532,102.0069,24638.0
2016-04-12 15:35:00,112.86,112.88,112.4,112.67,24700.0,102.025,102.0431,101.6091,101.8532,24700.0
2016-04-12 15:40:00,112.63,112.75,112.63,112.66,16635.0,101.8171,101.9255,101.8171,101.8442,16635.0
2016-04-12 15:45:00,112.68,112.68,112.57,112.57,18358.0,101.8623,101.8623,101.7628,101.7628,18358.0
2016-04-12 15:50:00,112.56,112.6,112.52,112.57,18219.0,101.7538,101.7899,101.7176,101.7628,18219.0
2016-04-12 15:55:00,112.56,112.64,112.5,112.61,40493.0,101.7538,101.8261,101.6995,101.799,40493.0
2016-04-13 09:30:00,113.0,113.45,112.72,113.4,27245.0,102.1515,102.5583,101.8984,102.5131,27245.0
2016-04-13 09:35:00,113.35,113.7,113.32,113.62,16615.0,102.4679,102.7843,102.4408,102.712,16615.0
2016-04-13 09:40:00,113.52,113.74,113.28,113.58,27292.0,102.6216,102.8205,102.4047,102.6759,27292.0
2016-04-13 09:45:00,113.57,113.6,113.28,113.3,49782.0,102.6668,102.6939,102.4047,102.4227,49782.0
2016-04-13 09:50:00,113.3,113.33,112.98,112.98,47548.0,102.4227,102.4499,102.1335,102.1335,47548.0
2016-04-13 09:55:00,112.98,113.13,112.92,113.03,30196.0,102.1335,102.2691,102.0792,102.1787,30196.0
2016-04-13 10:00:00,113.03,113.41,113.0,113.35,24709.0,102.1787,102.5222,102.1515,102.4679,24709.0
2016-04-13 10:05:00,113.34,113.39,113.2,113.34,9555.0,102.4589,102.5041,102.3323,102.4589,9555.0
2016-04-13 10:10:00,113.33,113.5,113.3,113.43,9117.0,102.4499,102.6035,102.4227,102.5403,9117.0
2016-04-13 10:15:00,113.39,113.5,113.39,113.5,12202.0,102.5041,102.6035,102.5041,102.6035,12202.0
2016-04-13 10:20:00,113.48,113.5,113.4,113.5,8375.0,102.5855,102.6035,102.5131,102.6035,8375.0
2016-04-13 10:25:00,113.5,113.5,113.37,113.5,7690.0,102.6035,102.6035,102.486,102.6035,7690.0
2016-04-13 10:30:00,113.5,113.5,113.32,113.43,8947.0,102.6035,102.6035,102.4408,102.5403,8947.0
2016-04-13 10:35:00,113.43,113.43,113.36,113.42,9449.0,102.5403,102.5403,102.477,102.5312,9449.0
2016-04-13 10:40:00,113.42,113.53,113.41,113.48,6924.0,102.5312,102.6307,102.5222,102.5855,6924.0
2016-04-13 10:45:00,113.52,113.55,113.41,113.5,15499.0,102.6216,102.6487,102.5222,102.6035,15499.0
2016-04-13 10:50:00,113.52,113.73,113.48,113.71,16481.0,102.6216,102.8114,102.5855,102.7934,16481.0
2016-04-13 10:55:00,113.72,113.78,113.48,113.49,8336.0,102.8024,102.8566,102.5855,102.5945,8336.0
2016-04-13 11:00:00,113.5,113.59,113.48,113.52,16488.0,102.6035,102.6849,102.5855,102.6216,16488.0
2016-04-13 11:05:00,113.53,113.67,113.51,113.67,7276.0,102.6307,102.7572,102.6126,102.7572,7276.0
2016-04-13 11:10:00,113.66,113.71,113.61,113.64,10796.0,102.7482,102.7934,102.703,102.7301,10796.0
2016-04-13 11:15:00,113.63,113.66,113.52,113.6,7544.0,102.7211,102.7482,102.6216,102.6939,7544.0
2016-04-13 11:20:00,113.58,113.72,113.56,113.71,7820.0,102.6759,102.8024,102.6578,102.7934,7820.0
2016-04-13 11:25:00,113.7,113.7,113.52,113.62,13245.0,102.7843,102.7843,102.6216,102.712,13245.0
2016-04-13 11:30:00,113.63,113.73,113.63,113.73,10575.0,102.7211,102.8114,102.7211,102.8114,10575.0
2016-04-13 11:35:00,113.73,113.73,113.6,113.71,15233.0,102.8114,102.8114,102.6939,102.7934,15233.0
2016-04-13 11:40:00,113.78,113.78,113.64,113.72,6824.0,102.8566,102.8566,102.7301,102.8024,6824.0
2016-04-13 11:45:00,113.72,113.74,113.67,113.67,9070.0,102.8024,102.8205,102.7572,102.7572,9070.0
2016-04-13 11:50:00,113.68,113.73,113.67,113.68,7452.0,102.7663,102.8114,102.7572,102.7663,7452.0
2016-04-13 11:55:00,113.7,113.71,113.68,113.68,6950.0,102.7843,102.7934,102.7663,102.7663,6950.0
2016-04-13 12:00:00,113.67,113.7,113.62,113.63,12979.0,102.7572,102.7843,102.712,102.7211,12979.0
2016-04-13 12:05:00,113.62,113.63,113.59,113.6,6425.0,102.712,102.7211,102.6849,102.6939,6425.0
2016-04-13 12:10:00,113.6,113.68,113.52,113.53,16162.0,102.6939,102.7663,102.6216,102.6307,16162.0
2016-04-13 12:15:00,113.51,113.51,113.39,113.4,4803.0,102.6126,102.6126,102.5041,102.5131,4803.0
2016-04-13 12:20:00,113.39,113.46,113.3,113.33,6000.0,102.5041,102.5674,102.4227,102.4499,6000.0
2016-04-13 12:25:00,113.32,113.41,113.32,113.38,15854.0,102.4408,102.5222,102.4408,102.4951,15854.0
2016-04-13 12:30:00,113.37,113.38,113.26,113.3,15881.0,102.486,102.4951,102.3866,102.4227,15881.0
2016-04-13 12:35:00,113.31,113.4,113.31,113.4,5175.0,102.4318,102.5131,102.4318,102.5131,5175.0
2016-04-13 12:40:00,113.37,113.41,113.31,113.34,15200.0,102.486,102.5222,102.4318,102.4589,15200.0
2016-04-13 12:45:00,113.34,113.42,113.34,113.38,11004.0,102.4589,102.5312,102.4589,102.4951,11004.0
2016-04-13 12:50:00,113.38,113.41,113.35,113.38,7629.0,102.4951,102.5222,102.4679,102.4951,7629.0
2016-04-13 12:55:00,113.4,113.42,113.34,113.35,5000.0,102.5131,102.5312,102.4589,102.4679,5000.0
2016-04-13 13:00:00,113.33,113.37,113.28,113.29,5627.0,102.4499,102.486,102.4047,102.4137,5627.0
2016-04-13 13:05:00,113.29,113.3,113.15,113.22,18288.0,102.4137,102.4227,102.2871,102.3504,18288.0
2016-04-13 13:10:00,113.24,113.32,113.23,113.28,6723.0,102.3685,102.4408,102.3595,102.4047,6723.0
2016-04-13 13:15:00,113.28,113.36,113.28,113.36,3764.0,102.4047,102.477,102.4047,102.477,3764.0
2016-04-13 13:20:00,113.36,113.42,113.33,113.41,9622.0,102.477,102.5312,102.4499,102.5222,9622.0
2016-04-13 13:25:00,113.38,113.4,113.3,113.34,15170.0,102.4951,102.5131,102.4227,102.4589,15170.0
2016-04-13 13:30:00,113.3,113.42,113.29,113.42,24300.0,102.4227,102.5312,102.4137,102.5312,24300.0
2016-04-13 13:35:00,113.43,113.59,113.4,113.59,10664.0,102.5403,102.6849,102.5131,102.6849,10664.0
2016-04-13 13:40:00,113.58,113.62,113.54,113.55,24963.0,102.6759,102.712,102.6397,102.6487,24963.0
2016-04-13 13:45:00,113.57,113.67,113.56,113.67,8342.0,102.6668,102.7572,102.6578,102.7572,8342.0
2016-04-13 13:50:00,113.67,113.69,113.62,113.66,6418.0,102.7572,102.7753,102.712,102.7482,6418.0
2016-04-13 13:55:00,113.67,113.77,113.67,113.74,12044.0,102.7572,102.8476,102.7572,102.8205,12044.0
2016-04-13 14:00:00,113.74,113.79,113.72,113.74,8740.0,102.8205,102.8657,102.8024,102.8205,8740.0
2016-04-13 14:05:00,113.74,113.84,113.71,113.83,8922.0,102.8205,102.9109,102.7934,102.9018,8922.0
2016-04-13 14:10:00,113.83,113.87,113.76,113.77,10338.0,102.9018,102.938,102.8386,102.8476,10338.0
2016-04-13 14:15:00,113.78,113.79,113.74,113.79,6431.0,102.8566,102.8657,102.8205,102.8657,6431.0
2016-04-13 14:20:00,113.8,113.83,113.77,113.81,9458.0,102.8747,102.9018,102.8476,102.8838,9458.0
2016-04-13 14:25:00,113.81,113.81,113.71,113.72,11751.0,102.8838,102.8838,102.7934,102.8024,11751.0
2016-04-13 14:30:00,113.71,113.77,113.7,113.76,10221.0,102.7934,102.8476,102.7843,102.8386,10221.0
2016-04-13 14:35:00,113.77,113.82,113.77,113.82,9399.0,102.8476,102.8928,102.8476,102.8928,9399.0
2016-04-13 14:40:00,113.81,113.84,113.8,113.84,8954.0,102.8838,102.9109,102.8747,102.9109,8954.0
2016-04-13 14:45:00,113.85,113.87,113.78,113.78,9002.0,102.9199,102.938,102.8566,102.8566,9002.0
2016-04-13 14:50:00,113.8,113.83,113.74,113.78,12967.0,102.8747,102.9018,102.8205,102.8566,12967.0
2016-04-13 14:55:00,113.79,113.87,113.78,113.84,8508.0,102.8657,102.938,102.8566,102.9109,8508.0
2016-04-13 15:00:00,113.86,113.97,113.83,113.97,12191.0,102.929,103.0284,102.9018,103.0284,12191.0
2016-04-13 15:05:00,113.97,113.98,113.87,113.98,22272.0,103.0284,103.0374,102.938,103.0374,22272.0
2016-04-13 15:10:00,113.98,114.0,113.94,113.97,10812.0,103.0374,103.0555,103.0013,103.0284,10812.0
2016-04-13 15:15:00,113.98,114.07,113.95,114.07,84732.0,103.0374,103.1188,103.0103,103.1188,84732.0
2016-04-13 15:20:00,114.07,114.12,113.95,113.99,18067.0,103.1188,103.164,103.0103,103.0465,18067.0
2016-04-13 15:25:00,113.99,114.09,113.99,114.07,9567.0,103.0465,103.1369,103.0465,103.1188,9567.0
2016-04-13 15:30:00,114.08,114.18,114.04,114.15,16266.0,103.1278,103.2182,103.0917,103.1911,16266.0
2016-04-13 15:35:00,114.16,114.16,114.0,114.04,24235.0,103.2002,103.2002,103.0555,103.0917,24235.0
2016-04-13 15:40:00,114.04,114.12,114.04,114.1,24551.0,103.0917,103.164,103.0917,103.1459,24551.0
2016-04-13 15:45:00,114.1,114.12,113.97,113.97,21285.0,103.1459,103.164,103.0284,103.0284,21285.0
2016-04-13 15:50:00,113.98,114.04,113.96,113.96,27475.0,103.0374,103.0917,103.0194,103.0194,27475.0
2016-04-13 15:55:00,113.96,114.2,113.95,114.13,47954.0,103.0194,103.2363,103.0103,103.173,47954.0
2016-04-14 09:30:00,114.4,114.68,114.07,114.5,29961.0,103.4171,103.6702,103.1188,103.5075,29961.0
2016-04-14 09:35:00,114.57,114.57,114.22,114.29,11367.0,103.5708,103.5708,103.2544,103.3177,11367.0
2016-04-14 09:40:00,114.29,114.74,114.29,114.7,6332.0,103.3177,103.7245,103.3177,103.6883,6332.0
2016-04-14 09:45:00,114.7,114.71,114.54,114.66,16461.0,103.6883,103.6974,103.5437,103.6522,16461.0
2016-04-14 09:50:00,114.66,114.8,114.56,114.72,42100.0,103.6522,103.7787,103.5618,103.7064,42100.0
2016-04-14 09:55:00,114.75,114.84,114.73,114.81,6029.0,103.7335,103.8149,103.7154,103.7878,6029.0
2016-04-14 10:00:00,114.82,114.84,114.66,114.69,5000.0,103.7968,103.8149,103.6522,103.6793,5000.0
2016-04-14 10:05:00,114.73,114.79,114.62,114.74,4080.0,103.7154,103.7697,103.616,103.7245,4080.0
2016-04-14 10:10:00,114.8,114.8,114.7,114.76,3300.0,103.7787,103.7787,103.6883,103.7426,3300.0
2016-04-14 10:15:00,114.79,114.99,114.77,114.99,7115.0,103.7697,103.9505,103.7516,103.9505,7115.0
2016-04-14 10:20:00,114.99,115.24,114.96,115.12,49179.0,103.9505,104.1765,103.9234,104.068,49179.0
2016-04-14 10:25:00,115.06,115.1,114.8,114.81,6303.0,104.0138,104.0499,103.7787,103.7878,6303.0
2016-04-14 10:30:00,114.87,114.98,114.87,114.94,8219.0,103.842,103.9414,103.842,103.9053,8219.0
2016-04-14 10:35:00,114.94,114.99,114.87,114.9,6495.0,103.9053,103.9505,103.842,103.8691,6495.0
2016-04-14 10:40:00,114.9,115.1,114.88,115.1,10845.0,103.8691,104.0499,103.851,104.0499,10845.0
2016-04-14 10:45:00,115.11,115.18,114.99,114.99,10800.0,104.059,104.1222,103.9505,103.9505,10800.0
2016-04-14 10:50:00,115.03,115.23,115.02,115.17,7184.0,103.9866,104.1674,103.9776,104.1132,7184.0
2016-04-14 10:55:00,115.11,115.2,115.1,115.14,6644.0,104.059,104.1403,104.0499,104.0861,6644.0
2016-04-14 11:00:00,115.11,115.19,115.07,115.14,7349.0,104.059,104.1313,104.0228,104.0861,7349.0
2016-04-14 11:05:00,115.16,115.25,115.1,115.23,6043.0,104.1042,104.1855,104.0499,104.1674,6043.0
2016-04-14 11:10:00,115.23,115.27,115.05,115.06,13546.0,104.1674,104.2036,104.0047,104.0138,13546.0
2016-04-14 11:15:00,115.03,115.09,115.01,115.07,12147.0,103.9866,104.0409,103.9686,104.0228,12147.0
2016-04-14 11:20:00,115.05,115.07,115.0,115.04,9648.0,104.0047,104.0228,103.9595,103.9957,9648.0
2016-04-14 11:25:00,115.03,115.13,115.02,115.13,9855.0,103.9866,104.077,103.9776,104.077,9855.0
2016-04-14 11:30:00,115.13,115.26,115.08,115.25,14057.0,104.077,104.1946,104.0318,104.1855,14057.0
2016-04-14 11:35:00,115.24,115.27,115.13,115.17,10974.0,104.1765,104.2036,104.077,104.1132,10974.0
2016-04-14 11:40:00,115.17,115.25,115.08,115.23,31543.0,104.1132,104.1855,104.0318,104.1674,31543.0
2016-04-14 11:45:00,115.23,115.32,115.22,115.32,17630.0,104.1674,104.2488,104.1584,104.2488,17630.0
2016-04-14 11:50:00,115.34,115.35,115.26,115.31,18044.0,104.2669,104.2759,104.1946,104.2398,18044.0
2016-04-14 11:55:00,115.31,115.42,115.24,115.39,17940.0,104.2398,104.3392,104.1765,104.3121,17940.0
2016-04-14 12:00:00,115.38,115.44,115.28,115.43,17782.0,104.303,104.3573,104.2126,104.3482,17782.0
2016-04-14 12:05:00,115.44,115.48,115.38,115.46,5556.0,104.3573,104.3934,104.303,104.3754,5556.0
2016-04-14 12:10:00,115.48,115.57,115.48,115.48,14447.0,104.3934,104.4748,104.3934,104.3934,14447.0
2016-04-14 12:15:00,115.48,115.58,115.48,115.57,10481.0,104.3934,104.4838,104.3934,104.4748,10481.0
2016-04-14 12:20:00,115.56,115.59,115.5,115.59,6579.0,104.4658,104.4929,104.4115,104.4929,6579.0
2016-04-14 12:25:00,115.56,115.61,115.56,115.6,3250.0,104.4658,104.511,104.4658,104.5019,3250.0
2016-04-14 12:30:00,115.6,115.64,115.55,115.64,14172.0,104.5019,104.5381,104.4567,104.5381,14172.0
2016-04-14 12:35:00,115.63,115.71,115.61,115.71,12752.0,104.529,104.6014,104.511,104.6014,12752.0
2016-04-14 12:40:00,115.71,115.8,115.67,115.8,7451.0,104.6014,104.6827,104.5652,104.6827,7451.0
2016-04-14 12:45:00,115.81,115.85,115.78,115.78,3772.0,104.6918,104.7279,104.6646,104.6646,3772.0
2016-04-14 12:50:00,115.8,115.84,115.77,115.83,4744.0,104.6827,104.7189,104.6556,104.7098,4744.0
2016-04-14 12:55:00,115.84,115.89,115.83,115.89,10013.0,104.7189,104.7641,104.7098,104.7641,10013.0
2016-04-14 13:00:00,115.89,115.96,115.85,115.91,8386.0,104.7641,104.8274,104.7279,104.7822,8386.0
2016-04-14 13:05:00,115.91,115.96,115.88,115.95,7825.0,104.7822,104.8274,104.755,104.8183,7825.0
2016-04-14 13:10:00,115.98,115.98,115.93,115.93,7446.0,104.8454,104.8454,104.8002,104.8002,7446.0
2016-04-14 13:15:00,115.93,115.94,115.84,115.84,7356.0,104.8002,104.8093,104.7189,104.7189,7356.0
2016-04-14 13:20:00,115.83,115.84,115.79,115.83,7601.0,104.7098,104.7189,104.6737,104.7098,7601.0
2016-04-14 13:25:00,115.82,115.86,115.8,115.84,12140.0,104.7008,104.737,104.6827,104.7189,12140.0
2016-04-14 13:30:00,115.82,115.85,115.64,115.67,7003.0,104.7008,104.7279,104.5381,104.5652,7003.0
2016-04-14 13:35:00,115.67,115.67,115.61,115.62,4128.0,104.5652,104.5652,104.511,104.52,4128.0
2016-04-14 13:40:00,115.6,115.64,115.52,115.64,10639.0,104.5019,104.5381,104.4296,104.5381,10639.0
2016-04-14 13:45:00,115.65,115.7,115.59,115.59,11508.0,104.5471,104.5923,104.4929,104.4929,11508.0
2016-04-14 13:50:00,115.55,115.55,115.34,115.35,10651.0,104.4567,104.4567,104.2669,104.2759,10651.0
2016-04-14 13:55:00,115.36,115.37,115.25,115.27,14391.0,104.285,104.294,104.1855,104.2036,14391.0
2016-04-14 14:00:00,115.25,115.28,115.15,115.16,7759.0,104.1855,104.2126,104.0951,104.1042,7759.0
2016-04-14 14:05:00,115.18,115.28,115.14,115.28,6442.0,104.1222,104.2126,104.0861,104.2126,6442.0
2016-04-14 14:10:00,115.28,115.31,115.2,115.26,6972.0,104.2126,104.2398,104.1403,104.1946,6972.0
2016-04-14 14:15:00,115.25,115.33,115.24,115.24,17206.0,104.1855,104.2578,104.1765,104.1765,17206.0
2016-04-14 14:20:00,115.28,115.36,115.25,115.26,6736.0,104.2126,104.285,104.1855,104.1946,6736.0
2016-04-14 14:25:00,115.24,115.32,115.22,115.32,10621.0,104.1765,104.2488,104.1584,104.2488,10621.0
2016-04-14 14:30:00,115.3,115.34,115.27,115.32,14635.0,104.2307,104.2669,104.2036,104.2488,14635.0
2016-04-14 14:35:00,115.32,115.35,115.27,115.32,9621.0,104.2488,104.2759,104.2036,104.2488,9621.0
2016-04-14 14:40:00,115.33,115.43,115.33,115.42,6931.0,104.2578,104.3482,104.2578,104.3392,6931.0
2016-04-14 14:45:00,115.41,115.48,115.41,115.48,6017.0,104.3302,104.3934,104.3302,104.3934,6017.0
2016-04-14 14:50:00,115.47,115.57,115.45,115.57,8932.0,104.3844,104.4748,104.3663,104.4748,8932.0
2016-04-14 14:55:00,115.57,115.66,115.56,115.63,9979.0,104.4748,104.5562,104.4658,104.529,9979.0
2016-04-14 15:00:00,115.64,115.68,115.63,115.65,9252.0,104.5381,104.5742,104.529,104.5471,9252.0
2016-04-14 15:05:00,115.64,115.69,115.61,115.66,12376.0,104.5381,104.5833,104.511,104.5562,12376.0
2016-04-14 15:10:00,115.66,115.66,115.57,115.65,16999.0,104.5562,104.5562,104.4748,104.5471,16999.0
2016-04-14 15:15:00,115.65,115.7,115.63,115.65,10787.0,104.5471,104.5923,104.529,104.5471,10787.0
2016-04-14 15:20:00,115.65,115.74,115.64,115.7,13092.0,104.5471,104.6285,104.5381,104.5923,13092.0
2016-04-14 15:25:00,115.71,115.76,115.66,115.73,31586.0,104.6014,104.6466,104.5562,104.6194,31586.0
2016-04-14 15:30:00,115.73,115.78,115.69,115.7,17801.0,104.6194,104.6646,104.5833,104.5923,17801.0
2016-04-14 15:35:00,115.69,115.76,115.68,115.74,18332.0,104.5833,104.6466,104.5742,104.6285,18332.0
2016-04-14 15:40:00,115.74,115.75,115.62,115.64,22377.0,104.6285,104.6375,104.52,104.5381,22377.0
2016-04-14 15:45:00,115.64,115.65,115.57,115.58,29171.0,104.5381,104.5471,104.4748,104.4838,29171.0
2016-04-14 15:50:00,115.56,115.59,115.53,115.57,23970.0,104.4658,104.4929,104.4386,104.4748,23970.0
2016-04-14 15:55:00,115.56,115.58,115.45,115.46,77520.0,104.4658,104.4838,104.3663,104.3754,77520.0
2016-04-15 09:30:00,115.6,115.6,115.14,115.15,119163.0,104.5019,104.5019,104.0861,104.0951,119163.0
2016-04-15 09:35:00,115.11,115.12,114.74,114.74,28646.0,104.059,104.068,103.7245,103.7245,28646.0
2016-04-15 09:40:00,114.78,114.83,114.73,114.75,10837.0,103.7606,103.8058,103.7154,103.7335,10837.0
2016-04-15 09:45:00,114.72,114.76,114.64,114.68,7451.0,103.7064,103.7426,103.6341,103.6702,7451.0
2016-04-15 09:50:00,114.71,115.09,114.7,115.07,16031.0,103.6974,104.0409,103.6883,104.0228,16031.0
2016-04-15 09:55:00,115.12,115.33,115.08,115.13,14632.0,104.068,104.2578,104.0318,104.077,14632.0
2016-04-15 10:00:00,115.12,115.14,114.9,115.03,29429.0,104.068,104.0861,103.8691,103.9866,29429.0
2016-04-15 10:05:00,115.01,115.01,114.85,114.86,14880.0,103.9686,103.9686,103.8239,103.833,14880.0
2016-04-15 10:10:00,114.9,114.92,114.56,114.56,16697.0,103.8691,103.8872,103.5618,103.5618,16697.0
2016-04-15 10:15:00,114.56,114.66,114.5,114.58,21873.0,103.5618,103.6522,103.5075,103.5798,21873.0
2016-04-15 10:20:00,114.53,114.62,114.53,114.6,11058.0,103.5346,103.616,103.5346,103.5979,11058.0
2016-04-15 10:25:00,114.61,114.7,114.56,114.7,20007.0,103.607,103.6883,103.5618,103.6883,20007.0
2016-04-15 10:30:00,114.66,114.9,114.66,114.77,8785.0,103.6522,103.8691,103.6522,103.7516,8785.0
2016-04-15 10:35:00,114.76,114.78,114.7,114.7,8410.0,103.7426,103.7606,103.6883,103.6883,8410.0
2016-04-15 10:40:00,114.67,114.7,114.62,114.66,10104.0,103.6612,103.6883,103.616,103.6522,10104.0
2016-04-15 10:45:00,114.64,114.75,114.64,114.75,4861.0,103.6341,103.7335,103.6341,103.7335,4861.0
2016-04-15 10:50:00,114.72,114.77,114.62,114.64,13538.0,103.7064,103.7516,103.616,103.6341,13538.0
2016-04-15 10:55:00,114.65,114.67,114.62,114.62,10043.0,103.6431,103.6612,103.616,103.616,10043.0
2016-04-15 11:00:00,114.63,114.67,114.6,114.66,17198.0,103.625,103.6612,103.5979,103.6522,17198.0
2016-04-15 11:05:00,114.64,114.66,114.61,114.62,6940.0,103.6341,103.6522,103.607,103.616,6940.0
2016-04-15 11:10:00,114.62,114.64,114.6,114.62,5700.0,103.616,103.6341,103.5979,103.616,5700.0
2016-04-15 11:15:00,114.61,114.66,114.6,114.64,8525.0,103.607,103.6522,103.5979,103.6341,8525.0
2016-04-15 11:20:00,114.63,114.66,114.6,114.61,8040.0,103.625,103.6522,103.5979,103.607,8040.0
2016-04-15 11:25:00,114.63,114.79,114.62,114.78,28071.0,103.625,103.7697,103.616,103.7606,28071.0
2016-04-15 11:30:00,114.79,115.0,114.79,114.98,12146.0,103.7697,103.9595,103.7697,103.9414,12146.0
2016-04-15 11:35:00,114.97,114.98,114.78,114.81,6650.0,103.9324,103.9414,103.7606,103.7878,6650.0
2016-04-15 11:40:00,114.81,114.82,114.74,114.76,14506.0,103.7878,103.7968,103.7245,103.7426,14506.0
2016-04-15 11:45:00,114.76,114.78,114.73,114.77,6375.0,103.7426,103.7606,103.7154,103.7516,6375.0
2016-04-15 11:50:00,114.78,114.82,114.78,114.81,7990.0,103.7606,103.7968,103.7606,103.7878,7990.0
2016-04-15 11:55:00,114.81,114.81,114.77,114.81,9899.0,103.7878,103.7878,103.7516,103.7878,9899.0
2016-04-15 12:00:00,114.81,114.82,114.76,114.77,9601.0,103.7878,103.7968,103.7426,103.7516,9601.0
2016-04-15 12:05:00,114.78,114.78,114.72,114.74,7417.0,103.7606,103.7606,103.7064,103.7245,7417.0
2016-04-15 12:10:00,114.75,114.79,114.74,114.74,8981.0,103.7335,103.7697,103.7245,103.7245,8981.0
2016-04-15 12:15:00,114.74,114.77,114.73,114.76,3500.0,103.7245,103.7516,103.7154,103.7426,3500.0
2016-04-15 12:20:00,114.77,114.81,114.77,114.78,5660.0,103.7516,103.7878,103.7516,103.7606,5660.0
2016-04-15 12:25:00,114.8,114.8,114.61,114.63,10637.0,103.7787,103.7787,103.607,103.625,10637.0
2016-04-15 12:30:00,114.64,114.71,114.64,114.65,10287.0,103.6341,103.6974,103.6341,103.6431,10287.0
2016-04-15 12:35:00,114.64,114.64,114.59,114.63,5200.0,103.6341,103.6341,103.5889,103.625,5200.0
2016-04-15 12:40:00,114.63,114.74,114.62,114.74,13235.0,103.625,103.7245,103.616,103.7245,13235.0
2016-04-15 12:45:00,114.73,114.82,114.73,114.82,7855.0,103.7154,103.7968,103.7154,103.7968,7855.0
2016-04-15 12:50:00,114.83,114.93,114.82,114.93,15128.0,103.8058,103.8962,103.7968,103.8962,15128.0
2016-04-15 12:55:00,114.93,114.96,114.89,114.89,5780.0,103.8962,103.9234,103.8601,103.8601,5780.0
2016-04-15 13:00:00,114.91,114.96,114.88,114.96,17894.0,103.8782,103.9234,103.851,103.9234,17894.0
2016-04-15 13:05:00,114.97,115.1,114.96,115.1,13617.0,103.9324,104.0499,103.9234,104.0499,13617.0
2016-04-15 13:10:00,115.1,115.1,114.94,114.97,14918.0,104.0499,104.0499,103.9053,103.9324,14918.0
2016-04-15 13:15:00,114.96,114.96,114.77,114.77,12273.0,103.9234,103.9234,103.7516,103.7516,12273.0
2016-04-15 13:20:00,114.79,114.81,114.78,114.8,10612.0,103.7697,103.7878,103.7606,103.7787,10612.0
2016-04-15 13:25:00,114.8,114.81,114.77,114.79,9983.0,103.7787,103.7878,103.7516,103.7697,9983.0
2016-04-15 13:30:00,114.78,114.8,114.7,114.75,12674.0,103.7606,103.7787,103.6883,103.7335,12674.0
2016-04-15 13:35:00,114.75,114.75,114.61,114.62,6032.0,103.7335,103.7335,103.607,103.616,6032.0
2016-04-15 13:40:00,114.61,114.61,114.48,114.5,13653.0,103.607,103.607,103.4894,103.5075,13653.0
2016-04-15 13:45:00,114.5,114.53,114.47,114.49,12518.0,103.5075,103.5346,103.4804,103.4985,12518.0
2016-04-15 13:50:00,114.49,114.51,114.45,114.47,5428.0,103.4985,103.5166,103.4623,103.4804,5428.0
2016-04-15 13:55:00,114.49,114.51,114.47,114.49,7100.0,103.4985,103.5166,103.4804,103.4985,7100.0
2016-04-15 14:00:00,114.49,114.52,114.49,114.5,17694.0,103.4985,103.5256,103.4985,103.5075,17694.0
2016-04-15 14:05:00,114.5,114.51,114.47,114.51,8163.0,103.5075,103.5166,103.4804,103.5166,8163.0
2016-04-15 14:10:00,114.49,114.49,114.44,114.46,8823.0,103.4985,103.4985,103.4533,103.4714,8823.0
2016-04-15 14:15:00,114.45,114.51,114.43,114.47,6289.0,103.4623,103.5166,103.4442,103.4804,6289.0
2016-04-15 14:20:00,114.47,114.53,114.46,114.49,10533.0,103.4804,103.5346,103.4714,103.4985,10533.0
2016-04-15 14:25:00,114.5,114.51,114.49,114.51,8738.0,103.5075,103.5166,103.4985,103.5166,8738.0
2016-04-15 14:30:00,114.52,114.52,114.47,114.49,12080.0,103.5256,103.5256,103.4804,103.4985,12080.0
2016-04-15 14:35:00,114.49,114.74,114.49,114.73,8083.0,103.4985,103.7245,103.4985,103.7154,8083.0
2016-04-15 14:40:00,114.73,115.04,114.73,115.03,32344.0,103.7154,103.9957,103.7154,103.9866,32344.0
2016-04-15 14:45:00,115.04,115.1,115.0,115.1,22376.0,103.9957,104.0499,103.9595,104.0499,22376.0
2016-04-15 14:50:00,115.11,115.13,115.0,115.0,12479.0,104.059,104.077,103.9595,103.9595,12479.0
2016-04-15 14:55:00,114.99,115.02,114.96,115.02,18034.0,103.9505,103.9776,103.9234,103.9776,18034.0
2016-04-15 15:00:00,115.03,115.04,114.99,114.99,13719.0,103.9866,103.9957,103.9505,103.9505,13719.0
2016-04-15 15:05:00,114.99,115.0,114.97,115.0,12174.0,103.9505,103.9595,103.9324,103.9595,12174.0
2016-04-15 15:10:00,115.0,115.0,114.95,114.96,13932.0,103.9595,103.9595,103.9143,103.9234,13932.0
2016-04-15 15:15:00,114.97,114.99,114.88,114.9,24541.0,103.9324,103.9505,103.851,103.8691,24541.0
2016-04-15 15:20:00,114.89,115.03,114.89,115.03,18390.0,103.8601,103.9866,103.8601,103.9866,18390.0
2016-04-15 15:25:00,115.01,115.02,114.97,115.0,15208.0,103.9686,103.9776,103.9324,103.9595,15208.0
2016-04-15 15:30:00,115.0,115.05,114.98,115.0,21522.0,103.9595,104.0047,103.9414,103.9595,21522.0
2016-04-15 15:35:00,115.01,115.04,114.97,114.99,21558.0,103.9686,103.9957,103.9324,103.9505,21558.0
2016-04-15 15:40:00,114.99,115.01,114.96,115.01,31194.0,103.9505,103.9686,103.9234,103.9686,31194.0
2016-04-15 15:45:00,115.0,115.02,115.0,115.01,32068.0,103.9595,103.9776,103.9595,103.9686,32068.0
2016-04-15 15:50:00,115.01,115.04,114.99,115.0,32528.0,103.9686,103.9957,103.9505,103.9595,32528.0
2016-04-15 15:55:00,115.01,115.08,114.99,115.0,71607.0,103.9686,104.0318,103.9505,103.9595,71607.0
2016-04-18 09:30:00,114.53,114.53,114.14,114.43,14513.0,103.5346,103.5346,103.1821,103.4442,14513.0
2016-04-18 09:35:00,114.46,114.64,114.46,114.52,7945.0,103.4714,103.6341,103.4714,103.5256,7945.0
2016-04-18 09:40:00,114.57,114.87,114.56,114.61,7303.0,103.5708,103.842,103.5618,103.607,7303.0
2016-04-18 09:45:00,114.59,114.89,114.56,114.87,3250.0,103.5889,103.8601,103.5618,103.842,3250.0
2016-04-18 09:50:00,114.87,114.87,114.63,114.81,4353.0,103.842,103.842,103.625,103.7878,4353.0
2016-04-18 09:55:00,114.91,114.93,114.82,114.92,3948.0,103.8782,103.8962,103.7968,103.8872,3948.0
2016-04-18 10:00:00,114.93,114.98,114.79,114.81,9681.0,103.8962,103.9414,103.7697,103.7878,9681.0
2016-04-18 10:05:00,114.84,114.93,114.73,114.73,7761.0,103.8149,103.8962,103.7154,103.7154,7761.0
2016-04-18 10:10:00,114.77,114.88,114.76,114.79,15012.0,103.7516,103.851,103.7426,103.7697,15012.0
2016-04-18 10:15:00,114.82,114.92,114.69,114.71,11203.0,103.7968,103.8872,103.6793,103.6974,11203.0
2016-04-18 10:20:00,114.73,114.79,114.6,114.66,4677.0,103.7154,103.7697,103.5979,103.6522,4677.0
2016-04-18 10:25:00,114.65,114.7,114.61,114.61,4045.0,103.6431,103.6883,103.607,103.607,4045.0
2016-04-18 10:30:00,114.68,114.91,114.68,114.85,7202.0,103.6702,103.8782,103.6702,103.8239,7202.0
2016-04-18 10:35:00,114.83,114.83,114.64,114.64,7229.0,103.8058,103.8058,103.6341,103.6341,7229.0
2016-04-18 10:40:00,114.64,114.72,114.55,114.57,7800.0,103.6341,103.7064,103.5527,103.5708,7800.0
2016-04-18 10:45:00,114.59,114.68,114.55,114.57,5247.0,103.5889,103.6702,103.5527,103.5708,5247.0
2016-04-18 10:50:00,114.58,114.77,114.57,114.77,7129.0,103.5798,103.7516,103.5708,103.7516,7129.0
2016-04-18 10:55:00,114.74,114.78,114.7,114.76,7600.0,103.7245,103.7606,103.6883,103.7426,7600.0
2016-04-18 11:00:00,114.73,114.81,114.72,114.72,4717.0,103.7154,103.7878,103.7064,103.7064,4717.0
2016-04-18 11:05:00,114.7,114.74,114.59,114.6,4859.0,103.6883,103.7245,103.5889,103.5979,4859.0
2016-04-18 11:10:00,114.6,114.65,114.54,114.6,4892.0,103.5979,103.6431,103.5437,103.5979,4892.0
2016-04-18 11:15:00,114.63,114.69,114.61,114.66,5396.0,103.625,103.6793,103.607,103.6522,5396.0
2016-04-18 11:20:00,114.66,114.78,114.66,114.77,7789.0,103.6522,103.7606,103.6522,103.7516,7789.0
2016-04-18 11:25:00,114.77,114.77,114.68,114.69,8111.0,103.7516,103.7516,103.6702,103.6793,8111.0
2016-04-18 11:30:00,114.7,114.73,114.65,114.66,6358.0,103.6883,103.7154,103.6431,103.6522,6358.0
2016-04-18 11:35:00,114.64,114.66,114.6,114.61,8628.0,103.6341,103.6522,103.5979,103.607,8628.0
2016-04-18 11:40:00,114.62,114.63,114.53,114.55,9629.0,103.616,103.625,103.5346,103.5527,9629.0
2016-04-18 11:45:00,114.54,114.64,114.54,114.59,5968.0,103.5437,103.6341,103.5437,103.5889,5968.0
2016-04-18 11:50:00,114.59,114.77,114.59,114.76,7807.0,103.5889,103.7516,103.5889,103.7426,7807.0
2016-04-18 11:55:00,114.75,114.81,114.73,114.81,3236.0,103.7335,103.7878,103.7154,103.7878,3236.0
2016-04-18 12:00:00,114.79,114.8,114.73,114.77,6235.0,103.7697,103.7787,103.7154,103.7516,6235.0
2016-04-18 12:05:00,114.77,114.78,114.72,114.72,5707.0,103.7516,103.7606,103.7064,103.7064,5707.0
2016-04-18 12:10:00,114.71,114.81,114.71,114.81,13002.0,103.6974,103.7878,103.6974,103.7878,13002.0
2016-04-18 12:15:00,114.82,114.9,114.82,114.89,6997.0,103.7968,103.8691,103.7968,103.8601,6997.0
2016-04-18 12:20:00,114.91,115.0,114.91,114.96,5549.0,103.8782,103.9595,103.8782,103.9234,5549.0
2016-04-18 12:25:00,114.97,114.99,114.87,114.87,22178.0,103.9324,103.9505,103.842,103.842,22178.0
2016-04-18 12:30:00,114.88,115.09,114.88,115.09,17904.0,103.851,104.0409,103.851,104.0409,17904.0
2016-04-18 12:35:00,115.13,115.13,115.02,115.03,3075.0,104.077,104.077,103.9776,103.9866,3075.0
2016-04-18 12:40:00,115.02,115.04,115.0,115.04,5825.0,103.9776,103.9957,103.9595,103.9957,5825.0
2016-04-18 12:45:00,115.05,115.1,115.02,115.07,3524.0,104.0047,104.0499,103.9776,104.0228,3524.0
2016-04-18 12:50:00,115.04,115.05,115.0,115.01,6583.0,103.9957,104.0047,103.9595,103.9686,6583.0
2016-04-18 12:55:00,115.0,115.06,115.0,115.02,8162.0,103.9595,104.0138,103.9595,103.9776,8162.0
2016-04-18 13:00:00,115.02,115.03,115.0,115.0,6605.0,103.9776,103.9866,103.9595,103.9595,6605.0
2016-04-18 13:05:00,115.0,115.05,115.0,115.04,4690.0,103.9595,104.0047,103.9595,103.9957,4690.0
2016-04-18 13:10:00,115.05,115.07,115.0,115.0,7863.0,104.0047,104.0228,103.9595,103.9595,7863.0
2016-04-18 13:15:00,115.02,115.02,115.0,115.01,14066.0,103.9776,103.9776,103.9595,103.9686,14066.0
2016-04-18 13:20:00,115.0,115.07,115.0,115.07,4826.0,103.9595,104.0228,103.9595,104.0228,4826.0
2016-04-18 13:25:00,115.05,115.06,115.01,115.04,4160.0,104.0047,104.0138,103.9686,103.9957,4160.0
2016-04-18 13:30:00,115.02,115.06,115.01,115.03,3806.0,103.9776,104.0138,103.9686,103.9866,3806.0
2016-04-18 13:35:00,115.02,115.03,115.0,115.01,8436.0,103.9776,103.9866,103.9595,103.9686,8436.0
2016-04-18 13:40:00,115.0,115.11,115.0,115.09,7372.0,103.9595,104.059,103.9595,104.0409,7372.0
2016-04-18 13:45:00,115.09,115.11,115.03,115.05,7271.0,104.0409,104.059,103.9866,104.0047,7271.0
2016-04-18 13:50:00,115.05,115.15,115.05,115.15,7166.0,104.0047,104.0951,104.0047,104.0951,7166.0
2016-04-18 13:55:00,115.14,115.17,115.11,115.15,7617.0,104.0861,104.1132,104.059,104.0951,7617.0
2016-04-18 14:00:00,115.13,115.13,115.02,115.06,7679.0,104.077,104.077,103.9776,104.0138,7679.0
2016-04-18 14:05:00,115.04,115.05,115.0,115.01,20363.0,103.9957,104.0047,103.9595,103.9686,20363.0
2016-04-18 14:10:00,115.02,115.07,115.0,115.02,5381.0,103.9776,104.0228,103.9595,103.9776,5381.0
2016-04-18 14:15:00,115.05,115.06,115.0,115.03,13954.0,104.0047,104.0138,103.9595,103.9866,13954.0
2016-04-18 14:20:00,115.03,115.11,115.03,115.09,8989.0,103.9866,104.059,103.9866,104.0409,8989.0
2016-04-18 14:25:00,115.08,115.1,115.01,115.02,10060.0,104.0318,104.0499,103.9686,103.9776,10060.0
2016-04-18 14:30:00,115.01,115.04,115.0,115.02,9644.0,103.9686,103.9957,103.9595,103.9776,9644.0
2016-04-18 14:35:00,115.0,115.11,115.0,115.11,10902.0,103.9595,104.059,103.9595,104.059,10902.0
2016-04-18 14:40:00,115.11,115.14,115.1,115.13,6300.0,104.059,104.0861,104.0499,104.077,6300.0
2016-04-18 14:45:00,115.14,115.18,115.11,115.18,5807.0,104.0861,104.1222,104.059,104.1222,5807.0
2016-04-18 14:50:00,115.18,115.23,115.16,115.16,5372.0,104.1222,104.1674,104.1042,104.1042,5372.0
2016-04-18 14:55:00,115.17,115.18,115.11,115.14,8420.0,104.1132,104.1222,104.059,104.0861,8420.0
2016-04-18 15:00:00,115.12,115.15,115.11,115.12,8891.0,104.068,104.0951,104.059,104.068,8891.0
2016-04-18 15:05:00,115.12,115.14,115.03,115.04,11266.0,104.068,104.0861,103.9866,103.9957,11266.0
2016-04-18 15:10:00,115.05,115.08,115.0,115.01,7781.0,104.0047,104.0318,103.9595,103.9686,7781.0
2016-04-18 15:15:00,115.0,115.05,115.0,115.04,7744.0,103.9595,104.0047,103.9595,103.9957,7744.0
2016-04-18 15:20:00,115.05,115.06,115.01,115.02,9011.0,104.0047,104.0138,103.9686,103.9776,9011.0
2016-04-18 15:25:00,115.01,115.02,115.0,115.01,18519.0,103.9686,103.9776,103.9595,103.9686,18519.0
2016-04-18 15:30:00,115.02,115.03,115.0,115.01,20861.0,103.9776,103.9866,103.9595,103.9686,20861.0
2016-04-18 15:35:00,115.01,115.04,115.0,115.01,26523.0,103.9686,103.9957,103.9595,103.9686,26523.0
2016-04-18 15:40:00,115.01,115.07,115.0,115.07,26089.0,103.9686,104.0228,103.9595,104.0228,26089.0
2016-04-18 15:45:00,115.05,115.09,115.02,115.04,25056.0,104.0047,104.0409,103.9776,103.9957,25056.0
2016-04-18 15:50:00,115.03,115.09,115.03,115.09,22756.0,103.9866,104.0409,103.9866,104.0409,22756.0
2016-04-18 15:55:00,115.09,115.22,115.09,115.19,48073.0,104.0409,104.1584,104.0409,104.1313,48073.0
2016-04-19 09:30:00,115.63,115.81,115.3,115.8,19872.0,104.529,104.6918,104.2307,104.6827,19872.0
2016-04-19 09:35:00,115.75,115.88,115.6,115.67,12500.0,104.6375,104.755,104.5019,104.5652,12500.0
2016-04-19 09:40:00,115.67,115.88,115.65,115.77,3234.0,104.5652,104.755,104.5471,104.6556,3234.0
2016-04-19 09:45:00,115.85,115.91,115.76,115.76,1901.0,104.7279,104.7822,104.6466,104.6466,1901.0
2016-04-19 09:50:00,115.82,115.85,115.76,115.81,1014.0,104.7008,104.7279,104.6466,104.6918,1014.0
2016-04-19 09:55:00,115.86,115.88,115.78,115.87,1820.0,104.737,104.755,104.6646,104.746,1820.0
2016-04-19 10:00:00,115.92,116.09,115.91,116.03,31447.0,104.7912,104.9449,104.7822,104.8906,31447.0
2016-04-19 10:05:00,116.0,116.09,115.97,116.0,6900.0,104.8635,104.9449,104.8364,104.8635,6900.0
2016-04-19 10:10:00,116.03,116.1,115.99,115.99,10053.0,104.8906,104.9539,104.8545,104.8545,10053.0
2016-04-19 10:15:00,116.01,116.05,115.93,116.0,3888.0,104.8726,104.9087,104.8002,104.8635,3888.0
2016-04-19 10:20:00,116.04,116.05,115.83,115.86,2700.0,104.8997,104.9087,104.7098,104.737,2700.0
2016-04-19 10:25:00,115.78,115.91,115.75,115.88,5291.0,104.6646,104.7822,104.6375,104.755,5291.0
2016-04-19 10:30:00,115.9,115.98,115.88,115.98,2244.0,104.7731,104.8454,104.755,104.8454,2244.0
2016-04-19 10:35:00,115.98,115.99,115.9,115.96,3804.0,104.8454,104.8545,104.7731,104.8274,3804.0
2016-04-19 10:40:00,115.92,115.95,115.74,115.76,4605.0,104.7912,104.8183,104.6285,104.6466,4605.0
2016-04-19 10:45:00,115.73,115.73,115.57,115.57,3550.0,104.6194,104.6194,104.4748,104.4748,3550.0
2016-04-19 10:50:00,115.59,115.68,115.57,115.67,3400.0,104.4929,104.5742,104.4748,104.5652,3400.0
2016-04-19 10:55:00,115.67,115.73,115.64,115.66,4301.0,104.5652,104.6194,104.5381,104.5562,4301.0
2016-04-19 11:00:00,115.67,115.8,115.64,115.76,8620.0,104.5652,104.6827,104.5381,104.6466,8620.0
2016-04-19 11:05:00,115.75,115.81,115.69,115.76,4297.0,104.6375,104.6918,104.5833,104.6466,4297.0
2016-04-19 11:10:00,115.76,115.79,115.65,115.68,3561.0,104.6466,104.6737,104.5471,104.5742,3561.0
2016-04-19 11:15:00,115.68,115.69,115.61,115.67,3711.0,104.5742,104.5833,104.511,104.5652,3711.0
2016-04-19 11:20:00,115.65,115.7,115.63,115.68,5326.0,104.5471,104.5923,104.529,104.5742,5326.0
2016-04-19 11:25:00,115.68,115.77,115.62,115.64,2894.0,104.5742,104.6556,104.52,104.5381,2894.0
2016-04-19 11:30:00,115.65,115.75,115.59,115.75,4450.0,104.5471,104.6375,104.4929,104.6375,4450.0
2016-04-19 11:35:00,115.71,115.84,115.66,115.77,4616.0,104.6014,104.7189,104.5562,104.6556,4616.0
2016-04-19 11:40:00,115.77,115.81,115.74,115.75,1805.0,104.6556,104.6918,104.6285,104.6375,1805.0
2016-04-19 11:45:00,115.76,115.76,115.62,115.68,4894.0,104.6466,104.6466,104.52,104.5742,4894.0
2016-04-19 11:50:00,115.63,115.66,115.5,115.5,2105.0,104.529,104.5562,104.4115,104.4115,2105.0
2016-04-19 11:55:00,115.5,115.5,115.35,115.36,4801.0,104.4115,104.4115,104.2759,104.285,4801.0
2016-04-19 12:00:00,115.37,115.45,115.3,115.3,5895.0,104.294,104.3663,104.2307,104.2307,5895.0
2016-04-19 12:05:00,115.31,115.35,115.28,115.3,7990.0,104.2398,104.2759,104.2126,104.2307,7990.0
2016-04-19 12:10:00,115.3,115.36,115.19,115.19,7827.0,104.2307,104.285,104.1313,104.1313,7827.0
2016-04-19 12:15:00,115.24,115.29,115.23,115.29,2467.0,104.1765,104.2217,104.1674,104.2217,2467.0
2016-04-19 12:20:00,115.24,115.28,115.24,115.27,1600.0,104.1765,104.2126,104.1765,104.2036,1600.0
2016-04-19 12:25:00,115.29,115.34,115.28,115.31,4332.0,104.2217,104.2669,104.2126,104.2398,4332.0
2016-04-19 12:30:00,115.32,115.35,115.26,115.31,3749.0,104.2488,104.2759,104.1946,104.2398,3749.0
2016-04-19 12:35:00,115.31,115.41,115.29,115.35,3476.0,104.2398,104.3302,104.2217,104.2759,3476.0
2016-04-19 12:40:00,115.32,115.33,115.24,115.26,1776.0,104.2488,104.2578,104.1765,104.1946,1776.0
2016-04-19 12:45:00,115.25,115.3,115.24,115.24,2621.0,104.1855,104.2307,104.1765,104.1765,2621.0
2016-04-19 12:50:00,115.22,115.43,115.22,115.43,2435.0,104.1584,104.3482,104.1584,104.3482,2435.0
2016-04-19 12:55:00,115.38,115.41,115.37,115.39,2045.0,104.303,104.3302,104.294,104.3121,2045.0
2016-04-19 13:00:00,115.36,115.43,115.36,115.41,2900.0,104.285,104.3482,104.285,104.3302,2900.0
2016-04-19 13:05:00,115.43,115.43,115.38,115.38,1903.0,104.3482,104.3482,104.303,104.303,1903.0
2016-04-19 13:10:00,115.39,115.42,115.34,115.41,4352.0,104.3121,104.3392,104.2669,104.3302,4352.0
2016-04-19 13:15:00,115.44,115.48,115.39,115.39,1213.0,104.3573,104.3934,104.3121,104.3121,1213.0
2016-04-19 13:20:00,115.42,115.44,115.4,115.43,3508.0,104.3392,104.3573,104.3211,104.3482,3508.0
2016-04-19 13:25:00,115.42,115.5,115.42,115.47,4529.0,104.3392,104.4115,104.3392,104.3844,4529.0
2016-04-19 13:30:00,115.44,115.44,115.37,115.4,3250.0,104.3573,104.3573,104.294,104.3211,3250.0
2016-04-19 13:35:00,115.39,115.47,115.38,115.44,4499.0,104.3121,104.3844,104.303,104.3573,4499.0
2016-04-19 13:40:00,115.46,115.49,115.44,115.49,1843.0,104.3754,104.4025,104.3573,104.4025,1843.0
2016-04-19 13:45:00,115.47,115.59,115.47,115.55,8234.0,104.3844,104.4929,104.3844,104.4567,8234.0
2016-04-19 13:50:00,115.57,115.57,115.48,115.52,2782.0,104.4748,104.4748,104.3934,104.4296,2782.0
2016-04-19 13:55:00,115.56,115.59,115.55,115.58,2357.0,104.4658,104.4929,104.4567,104.4838,2357.0
2016-04-19 14:00:00,115.59,115.68,115.59,115.64,5916.0,104.4929,104.5742,104.4929,104.5381,5916.0
2016-04-19 14:05:00,115.62,115.64,115.49,115.58,7242.0,104.52,104.5381,104.4025,104.4838,7242.0
2016-04-19 14:10:00,115.58,115.67,115.54,115.65,3571.0,104.4838,104.5652,104.4477,104.5471,3571.0
2016-04-19 14:15:00,115.62,115.66,115.62,115.65,1500.0,104.52,104.5562,104.52,104.5471,1500.0
2016-04-19 14:20:00,115.62,115.67,115.59,115.66,6952.0,104.52,104.5652,104.4929,104.5562,6952.0
2016-04-19 14:25:00,115.65,115.67,115.62,115.62,6800.0,104.5471,104.5652,104.52,104.52,6800.0
2016-04-19 14:30:00,115.6,115.69,115.55,115.56,9187.0,104.5019,104.5833,104.4567,104.4658,9187.0
2016-04-19 14:35:00,115.57,115.59,115.51,115.56,5526.0,104.4748,104.4929,104.4206,104.4658,5526.0
2016-04-19 14:40:00,115.57,115.7,115.55,115.68,3713.0,104.4748,104.5923,104.4567,104.5742,3713.0
2016-04-19 14:45:00,115.72,115.73,115.67,115.71,4411.0,104.6104,104.6194,104.5652,104.6014,4411.0
2016-04-19 14:50:00,115.7,115.74,115.63,115.66,5477.0,104.5923,104.6285,104.529,104.5562,5477.0
2016-04-19 14:55:00,115.66,115.69,115.59,115.61,5329.0,104.5562,104.5833,104.4929,104.511,5329.0
2016-04-19 15:00:00,115.61,115.71,115.6,115.68,6783.0,104.511,104.6014,104.5019,104.5742,6783.0
2016-04-19 15:05:00,115.67,115.96,115.66,115.91,16745.0,104.5652,104.8274,104.5562,104.7822,16745.0
2016-04-19 15:10:00,115.94,116.0,115.89,115.97,13370.0,104.8093,104.8635,104.7641,104.8364,13370.0
2016-04-19 15:15:00,115.99,115.99,115.86,115.87,10927.0,104.8545,104.8545,104.737,104.746,10927.0
2016-04-19 15:20:00,115.87,115.89,115.82,115.88,8425.0,104.746,104.7641,104.7008,104.755,8425.0
2016-04-19 15:25:00,115.88,115.94,115.86,115.91,13213.0,104.755,104.8093,104.737,104.7822,13213.0
2016-04-19 15:30:00,115.93,115.98,115.9,115.95,14420.0,104.8002,104.8454,104.7731,104.8183,14420.0
2016-04-19 15:35:00,115.96,115.96,115.9,115.94,12311.0,104.8274,104.8274,104.7731,104.8093,12311.0
2016-04-19 15:40:00,115.95,115.99,115.93,115.93,14900.0,104.8183,104.8545,104.8002,104.8002,14900.0
2016-04-19 15:45:00,115.94,115.99,115.91,115.99,20095.0,104.8093,104.8545,104.7822,104.8545,20095.0
2016-04-19 15:50:00,115.98,116.0,115.93,115.96,21716.0,104.8454,104.8635,104.8002,104.8274,21716.0
2016-04-19 15:55:00,115.96,116.05,115.93,116.01,53423.0,104.8274,104.9087,104.8002,104.8726,53423.0
2016-04-20 09:30:00,115.8,115.82,115.19,115.21,62004.0,104.6827,104.7008,104.1313,104.1494,62004.0
2016-04-20 09:35:00,115.14,115.34,114.98,115.07,9310.0,104.0861,104.2669,103.9414,104.0228,9310.0
2016-04-20 09:40:00,115.02,115.2,114.95,115.14,6169.0,103.9776,104.1403,103.9143,104.0861,6169.0
2016-04-20 09:45:00,115.07,115.31,115.07,115.31,8974.0,104.0228,104.2398,104.0228,104.2398,8974.0
2016-04-20 09:50:00,115.31,115.54,115.31,115.38,21146.0,104.2398,104.4477,104.2398,104.303,21146.0
2016-04-20 09:55:00,115.37,115.54,115.31,115.53,4971.0,104.294,104.4477,104.2398,104.4386,4971.0
2016-04-20 10:00:00,115.5,115.66,115.44,115.54,9375.0,104.4115,104.5562,104.3573,104.4477,9375.0
2016-04-20 10:05:00,115.53,115.53,115.31,115.34,6539.0,104.4386,104.4386,104.2398,104.2669,6539.0
2016-04-20 10:10:00,115.31,115.34,115.26,115.28,15880.0,104.2398,104.2669,104.1946,104.2126,15880.0
2016-04-20 10:15:00,115.3,115.31,115.01,115.01,18562.0,104.2307,104.2398,103.9686,103.9686,18562.0
2016-04-20 10:20:00,115.0,115.16,115.0,115.06,6749.0,103.9595,104.1042,103.9595,104.0138,6749.0
2016-04-20 10:25:00,115.01,115.16,115.01,115.11,4100.0,103.9686,104.1042,103.9686,104.059,4100.0
2016-04-20 10:30:00,115.11,115.24,115.11,115.18,5635.0,104.059,104.1765,104.059,104.1222,5635.0
2016-04-20 10:35:00,115.26,115.26,115.01,115.14,3723.0,104.1946,104.1946,103.9686,104.0861,3723.0
2016-04-20 10:40:00,115.12,115.13,115.01,115.07,4850.0,104.068,104.077,103.9686,104.0228,4850.0
2016-04-20 10:45:00,115.02,115.13,115.0,115.03,10682.0,103.9776,104.077,103.9595,103.9866,10682.0
2016-04-20 10:50:00,115.02,115.06,114.92,115.0,19775.0,103.9776,104.0138,103.8872,103.9595,19775.0
2016-04-20 10:55:00,114.97,115.06,114.88,114.9,13477.0,103.9324,104.0138,103.851,103.8691,13477.0
2016-04-20 11:00:00,114.87,114.89,114.83,114.83,5350.0,103.842,103.8601,103.8058,103.8058,5350.0
2016-04-20 11:05:00,114.86,114.97,114.86,114.93,8956.0,103.833,103.9324,103.833,103.8962,8956.0
2016-04-20 11:10:00,114.92,115.0,114.85,114.85,7933.0,103.8872,103.9595,103.8239,103.8239,7933.0
2016-04-20 11:15:00,114.84,115.14,114.84,115.14,13028.0,103.8149,104.0861,103.8149,104.0861,13028.0
2016-04-20 11:20:00,115.1,115.27,115.1,115.27,7552.0,104.0499,104.2036,104.0499,104.2036,7552.0
2016-04-20 11:25:00,115.25,115.27,115.14,115.16,7807.0,104.1855,104.2036,104.0861,104.1042,7807.0
2016-04-20 11:30:00,115.17,115.26,115.16,115.23,12924.0,104.1132,104.1946,104.1042,104.1674,12924.0
2016-04-20 11:35:00,115.23,115.3,115.19,115.19,9759.0,104.1674,104.2307,104.1313,104.1313,9759.0
2016-04-20 11:40:00,115.19,115.21,115.15,115.18,7031.0,104.1313,104.1494,104.0951,104.1222,7031.0
2016-04-20 11:45:00,115.2,115.23,115.02,115.03,10836.0,104.1403,104.1674,103.9776,103.9866,10836.0
2016-04-20 11:50:00,115.05,115.07,115.01,115.02,11025.0,104.0047,104.0228,103.9686,103.9776,11025.0
2016-04-20 11:55:00,115.05,115.08,115.01,115.03,6484.0,104.0047,104.0318,103.9686,103.9866,6484.0
2016-04-20 12:00:00,115.03,115.09,115.02,115.06,6414.0,103.9866,104.0409,103.9776,104.0138,6414.0
2016-04-20 12:05:00,115.07,115.11,115.07,115.09,5493.0,104.0228,104.059,104.0228,104.0409,5493.0
2016-04-20 12:10:00,115.09,115.09,114.97,115.02,14961.0,104.0409,104.0409,103.9324,103.9776,14961.0
2016-04-20 12:15:00,115.02,115.13,115.01,115.11,9640.0,103.9776,104.077,103.9686,104.059,9640.0
2016-04-20 12:20:00,115.09,115.1,115.01,115.05,5115.0,104.0409,104.0499,103.9686,104.0047,5115.0
2016-04-20 12:25:00,115.05,115.05,114.99,115.01,10191.0,104.0047,104.0047,103.9505,103.9686,10191.0
2016-04-20 12:30:00,115.0,115.1,114.99,115.06,5530.0,103.9595,104.0499,103.9505,104.0138,5530.0
2016-04-20 12:35:00,115.07,115.07,114.97,114.99,8431.0,104.0228,104.0228,103.9324,103.9505,8431.0
2016-04-20 12:40:00,114.98,115.03,114.96,115.03,12100.0,103.9414,103.9866,103.9234,103.9866,12100.0
2016-04-20 12:45:00,115.03,115.05,114.97,115.04,5783.0,103.9866,104.0047,103.9324,103.9957,5783.0
2016-04-20 12:50:00,115.05,115.05,114.99,115.0,3805.0,104.0047,104.0047,103.9505,103.9595,3805.0
2016-04-20 12:55:00,114.99,115.02,114.98,114.98,4595.0,103.9505,103.9776,103.9414,103.9414,4595.0
2016-04-20 13:00:00,115.01,115.28,115.0,115.28,12372.0,103.9686,104.2126,103.9595,104.2126,12372.0
2016-04-20 13:05:00,115.27,115.29,115.22,115.27,9066.0,104.2036,104.2217,104.1584,104.2036,9066.0
2016-04-20 13:10:00,115.27,115.27,115.13,115.24,10800.0,104.2036,104.2036,104.077,104.1765,10800.0
2016-04-20 13:15:00,115.24,115.26,115.15,115.22,7648.0,104.1765,104.1946,104.0951,104.1584,7648.0
2016-04-20 13:20:00,115.24,115.35,115.23,115.35,6700.0,104.1765,104.2759,104.1674,104.2759,6700.0
2016-04-20 13:25:00,115.36,115.37,115.24,115.26,14585.0,104.285,104.294,104.1765,104.1946,14585.0
2016-04-20 13:30:00,115.24,115.41,115.23,115.36,9050.0,104.1765,104.3302,104.1674,104.285,9050.0
2016-04-20 13:35:00,115.37,115.37,115.27,115.31,5896.0,104.294,104.294,104.2036,104.2398,5896.0
2016-04-20 13:40:00,115.29,115.36,115.29,115.34,5075.0,104.2217,104.285,104.2217,104.2669,5075.0
2016-04-20 13:45:00,115.32,115.41,115.32,115.38,5131.0,104.2488,104.3302,104.2488,104.303,5131.0
2016-04-20 13:50:00,115.39,115.57,115.39,115.57,5390.0,104.3121,104.4748,104.3121,104.4748,5390.0
2016-04-20 13:55:00,115.56,115.56,115.43,115.49,3802.0,104.4658,104.4658,104.3482,104.4025,3802.0
2016-04-20 14:00:00,115.49,115.64,115.48,115.63,9964.0,104.4025,104.5381,104.3934,104.529,9964.0
2016-04-20 14:05:00,115.65,115.72,115.64,115.67,7931.0,104.5471,104.6104,104.5381,104.5652,7931.0
2016-04-20 14:10:00,115.68,115.77,115.68,115.71,8789.0,104.5742,104.6556,104.5742,104.6014,8789.0
2016-04-20 14:15:00,115.71,115.81,115.71,115.78,10481.0,104.6014,104.6918,104.6014,104.6646,10481.0
2016-04-20 14:20:00,115.77,115.93,115.77,115.91,5947.0,104.6556,104.8002,104.6556,104.7822,5947.0
2016-04-20 14:25:00,115.93,115.93,115.87,115.91,5312.0,104.8002,104.8002,104.746,104.7822,5312.0
2016-04-20 14:30:00,115.91,115.94,115.89,115.93,9697.0,104.7822,104.8093,104.7641,104.8002,9697.0
2016-04-20 14:35:00,115.93,116.0,115.87,115.87,8026.0,104.8002,104.8635,104.746,104.746,8026.0
2016-04-20 14:40:00,115.89,115.93,115.88,115.88,7045.0,104.7641,104.8002,104.755,104.755,7045.0
2016-04-20 14:45:00,115.89,115.89,115.84,115.84,6700.0,104.7641,104.7641,104.7189,104.7189,6700.0
2016-04-20 14:50:00,115.87,115.95,115.87,115.94,6272.0,104.746,104.8183,104.746,104.8093,6272.0
2016-04-20 14:55:00,115.91,115.95,115.89,115.89,5826.0,104.7822,104.8183,104.7641,104.7641,5826.0
2016-04-20 15:00:00,115.89,115.96,115.89,115.92,9692.0,104.7641,104.8274,104.7641,104.7912,9692.0
2016-04-20 15:05:00,115.92,115.94,115.85,115.87,8568.0,104.7912,104.8093,104.7279,104.746,8568.0
2016-04-20 15:10:00,115.86,115.88,115.84,115.87,4481.0,104.737,104.755,104.7189,104.746,4481.0
2016-04-20 15:15:00,115.88,115.94,115.86,115.89,7729.0,104.755,104.8093,104.737,104.7641,7729.0
2016-04-20 15:20:00,115.89,115.99,115.87,115.95,7838.0,104.7641,104.8545,104.746,104.8183,7838.0
2016-04-20 15:25:00,115.94,115.97,115.89,115.93,4365.0,104.8093,104.8364,104.7641,104.8002,4365.0
2016-04-20 15:30:00,115.92,115.93,115.78,115.81,12035.0,104.7912,104.8002,104.6646,104.6918,12035.0
2016-04-20 15:35:00,115.8,115.82,115.72,115.74,12958.0,104.6827,104.7008,104.6104,104.6285,12958.0
2016-04-20 15:40:00,115.75,115.75,115.57,115.57,18751.0,104.6375,104.6375,104.4748,104.4748,18751.0
2016-04-20 15:45:00,115.56,115.69,115.51,115.59,22748.0,104.4658,104.5833,104.4206,104.4929,22748.0
2016-04-20 15:50:00,115.59,115.69,115.59,115.62,20067.0,104.4929,104.5833,104.4929,104.52,20067.0
2016-04-20 15:55:00,115.61,115.69,115.55,115.57,46241.0,104.511,104.5833,104.4567,104.4748,46241.0
2016-04-21 09:30:00,115.84,116.62,115.67,116.54,21913.0,104.7189,105.424,104.5652,105.3517,21913.0
2016-04-21 09:35:00,116.54,116.66,116.05,116.05,6883.0,105.3517,105.4602,104.9087,104.9087,6883.0
2016-04-21 09:40:00,116.0,116.34,116.0,116.28,8425.0,104.8635,105.1709,104.8635,105.1166,8425.0
2016-04-21 09:45:00,116.27,116.28,115.9,115.94,4388.0,105.1076,105.1166,104.7731,104.8093,4388.0
2016-04-21 09:50:00,115.99,116.09,115.94,116.06,3900.0,104.8545,104.9449,104.8093,104.9178,3900.0
2016-04-21 09:55:00,116.03,116.2,115.95,116.05,9543.0,104.8906,105.0443,104.8183,104.9087,9543.0
2016-04-21 10:00:00,116.07,116.07,115.71,115.79,4020.0,104.9268,104.9268,104.6014,104.6737,4020.0
2016-04-21 10:05:00,115.75,115.84,115.57,115.57,8122.0,104.6375,104.7189,104.4748,104.4748,8122.0
2016-04-21 10:10:00,115.7,115.85,115.69,115.84,5358.0,104.5923,104.7279,104.5833,104.7189,5358.0
2016-04-21 10:15:00,115.97,115.97,115.7,115.78,3633.0,104.8364,104.8364,104.5923,104.6646,3633.0
2016-04-21 10:20:00,115.97,115.99,115.81,115.9,2165.0,104.8364,104.8545,104.6918,104.7731,2165.0
2016-04-21 10:25:00,115.9,116.0,115.86,115.86,6581.0,104.7731,104.8635,104.737,104.737,6581.0
2016-04-21 10:30:00,115.84,115.88,115.6,115.6,5860.0,104.7189,104.755,104.5019,104.5019,5860.0
2016-04-21 10:35:00,115.58,115.69,115.58,115.69,3206.0,104.4838,104.5833,104.4838,104.5833,3206.0
2016-04-21 10:40:00,115.71,115.72,115.54,115.57,4974.0,104.6014,104.6104,104.4477,104.4748,4974.0
2016-04-21 10:45:00,115.57,115.65,115.54,115.59,5789.0,104.4748,104.5471,104.4477,104.4929,5789.0
2016-04-21 10:50:00,115.61,115.72,115.59,115.64,6388.0,104.511,104.6104,104.4929,104.5381,6388.0
2016-04-21 10:55:00,115.68,115.75,115.66,115.67,5873.0,104.5742,104.6375,104.5562,104.5652,5873.0
2016-04-21 11:00:00,115.72,115.75,115.67,115.67,5538.0,104.6104,104.6375,104.5652,104.5652,5538.0
2016-04-21 11:05:00,115.68,115.68,115.65,115.66,2736.0,104.5742,104.5742,104.5471,104.5562,2736.0
2016-04-21 11:10:00,115.71,115.71,115.64,115.64,1900.0,104.6014,104.6014,104.5381,104.5381,1900.0
2016-04-21 11:15:00,115.6,115.64,115.57,115.6,1940.0,104.5019,104.5381,104.4748,104.5019,1940.0
2016-04-21 11:20:00,115.58,115.66,115.58,115.66,2200.0,104.4838,104.5562,104.4838,104.5562,2200.0
2016-04-21 11:25:00,115.64,115.71,115.61,115.61,4000.0,104.5381,104.6014,104.511,104.511,4000.0
2016-04-21 11:30:00,115.62,115.63,115.55,115.56,8643.0,104.52,104.529,104.4567,104.4658,8643.0
2016-04-21 11:35:00,115.57,115.63,115.57,115.57,4502.0,104.4748,104.529,104.4748,104.4748,4502.0
2016-04-21 11:40:00,115.57,115.67,115.52,115.6,5956.0,104.4748,104.5652,104.4296,104.5019,5956.0
2016-04-21 11:45:00,115.63,115.63,115.49,115.52,5287.0,104.529,104.529,104.4025,104.4296,5287.0
2016-04-21 11:50:00,115.52,115.76,115.49,115.72,5777.0,104.4296,104.6466,104.4025,104.6104,5777.0
2016-04-21 11:55:00,115.74,115.78,115.72,115.77,3359.0,104.6285,104.6646,104.6104,104.6556,3359.0
2016-04-21 12:00:00,115.78,115.86,115.69,115.69,9107.0,104.6646,104.737,104.5833,104.5833,9107.0
2016-04-21 12:05:00,115.66,115.78,115.66,115.71,6380.0,104.5562,104.6646,104.5562,104.6014,6380.0
2016-04-21 12:10:00,115.7,115.71,115.59,115.62,3946.0,104.5923,104.6014,104.4929,104.52,3946.0
2016-04-21 12:15:00,115.61,115.68,115.61,115.66,3665.0,104.511,104.5742,104.511,104.5562,3665.0
2016-04-21 12:20:00,115.64,115.69,115.6,115.6,5141.0,104.5381,104.5833,104.5019,104.5019,5141.0
2016-04-21 12:25:00,115.56,115.69,115.54,115.69,2244.0,104.4658,104.5833,104.4477,104.5833,2244.0
2016-04-21 12:30:00,115.67,115.73,115.66,115.69,3736.0,104.5652,104.6194,104.5562,104.5833,3736.0
2016-04-21 12:35:00,115.66,115.67,115.48,115.48,4520.0,104.5562,104.5652,104.3934,104.3934,4520.0
2016-04-21 12:40:00,115.49,115.56,115.49,115.56,2123.0,104.4025,104.4658,104.4025,104.4658,2123.0
2016-04-21 12:45:00,115.58,115.58,115.26,115.28,24562.0,104.4838,104.4838,104.1946,104.2126,24562.0
2016-04-21 12:50:00,115.27,115.37,115.26,115.37,2915.0,104.2036,104.294,104.1946,104.294,2915.0
2016-04-21 12:55:00,115.37,115.39,115.29,115.34,5476.0,104.294,104.3121,104.2217,104.2669,5476.0
2016-04-21 13:00:00,115.33,115.39,115.24,115.24,7981.0,104.2578,104.3121,104.1765,104.1765,7981.0
2016-04-21 13:05:00,115.25,115.25,115.22,115.24,1159.0,104.1855,104.1855,104.1584,104.1765,1159.0
2016-04-21 13:10:00,115.27,115.32,115.25,115.31,3495.0,104.2036,104.2488,104.1855,104.2398,3495.0
2016-04-21 13:15:00,115.34,115.39,115.32,115.34,10191.0,104.2669,104.3121,104.2488,104.2669,10191.0
2016-04-21 13:20:00,115.36,115.49,115.36,115.49,1152.0,104.285,104.4025,104.285,104.4025,1152.0
2016-04-21 13:25:00,115.49,115.53,115.47,115.47,3407.0,104.4025,104.4386,104.3844,104.3844,3407.0
2016-04-21 13:30:00,115.46,115.48,115.29,115.31,7734.0,104.3754,104.3934,104.2217,104.2398,7734.0
2016-04-21 13:35:00,115.32,115.48,115.31,115.44,6086.0,104.2488,104.3934,104.2398,104.3573,6086.0
2016-04-21 13:40:00,115.43,115.51,115.4,115.4,3311.0,104.3482,104.4206,104.3211,104.3211,3311.0
2016-04-21 13:45:00,115.38,115.43,115.19,115.19,1930.0,104.303,104.3482,104.1313,104.1313,1930.0
2016-04-21 13:50:00,115.19,115.2,115.11,115.2,4386.0,104.1313,104.1403,104.059,104.1403,4386.0
2016-04-21 13:55:00,115.21,115.27,115.19,115.24,9216.0,104.1494,104.2036,104.1313,104.1765,9216.0
2016-04-21 14:00:00,115.23,115.23,115.14,115.21,2519.0,104.1674,104.1674,104.0861,104.1494,2519.0
2016-04-21 14:05:00,115.2,115.28,115.2,115.25,4254.0,104.1403,104.2126,104.1403,104.1855,4254.0
2016-04-21 14:10:00,115.23,115.37,115.21,115.37,3972.0,104.1674,104.294,104.1494,104.294,3972.0
2016-04-21 14:15:00,115.42,115.42,115.35,115.4,2400.0,104.3392,104.3392,104.2759,104.3211,2400.0
2016-04-21 14:20:00,115.43,115.53,115.42,115.44,4018.0,104.3482,104.4386,104.3392,104.3573,4018.0
2016-04-21 14:25:00,115.46,115.47,115.42,115.43,5319.0,104.3754,104.3844,104.3392,104.3482,5319.0
2016-04-21 14:30:00,115.43,115.43,115.36,115.41,3440.0,104.3482,104.3482,104.285,104.3302,3440.0
2016-04-21 14:35:00,115.41,115.41,115.36,115.41,3950.0,104.3302,104.3302,104.285,104.3302,3950.0
2016-04-21 14:40:00,115.4,115.43,115.39,115.42,4898.0,104.3211,104.3482,104.3121,104.3392,4898.0
2016-04-21 14:45:00,115.42,115.51,115.42,115.5,10914.0,104.3392,104.4206,104.3392,104.4115,10914.0
2016-04-21 14:50:00,115.51,115.55,115.49,115.49,2799.0,104.4206,104.4567,104.4025,104.4025,2799.0
2016-04-21 14:55:00,115.48,115.52,115.48,115.5,5065.0,104.3934,104.4296,104.3934,104.4115,5065.0
2016-04-21 15:00:00,115.51,115.55,115.46,115.49,22665.0,104.4206,104.4567,104.3754,104.4025,22665.0
2016-04-21 15:05:00,115.5,115.52,115.48,115.49,8242.0,104.4115,104.4296,104.3934,104.4025,8242.0
2016-04-21 15:10:00,115.5,115.6,115.47,115.48,12460.0,104.4115,104.5019,104.3844,104.3934,12460.0
2016-04-21 15:15:00,115.45,115.49,115.36,115.38,8019.0,104.3663,104.4025,104.285,104.303,8019.0
2016-04-21 15:20:00,115.38,115.41,115.37,115.38,8919.0,104.303,104.3302,104.294,104.303,8919.0
2016-04-21 15:25:00,115.37,115.41,115.25,115.28,10473.0,104.294,104.3302,104.1855,104.2126,10473.0
2016-04-21 15:30:00,115.28,115.42,115.28,115.38,18726.0,104.2126,104.3392,104.2126,104.303,18726.0
2016-04-21 15:35:00,115.38,115.46,115.34,115.39,9967.0,104.303,104.3754,104.2669,104.3121,9967.0
2016-04-21 15:40:00,115.39,115.46,115.35,115.37,21007.0,104.3121,104.3754,104.2759,104.294,21007.0
2016-04-21 15:45:00,115.36,115.46,115.32,115.44,24894.0,104.285,104.3754,104.2488,104.3573,24894.0
2016-04-21 15:50:00,115.41,115.41,115.34,115.38,28116.0,104.3302,104.3302,104.2669,104.303,28116.0
2016-04-21 15:55:00,115.38,115.4,115.28,115.3,88508.0,104.303,104.3211,104.2126,104.2307,88508.0
2016-04-22 09:30:00,115.55,116.06,115.5,116.02,26959.0,104.4567,104.9178,104.4115,104.8816,26959.0
2016-04-22 09:35:00,116.14,116.37,115.93,116.37,4550.0,104.9901,105.198,104.8002,105.198,4550.0
2016-04-22 09:40:00,116.4,116.64,116.22,116.55,7930.0,105.2251,105.4421,105.0624,105.3607,7930.0
2016-04-22 09:45:00,116.64,116.68,116.41,116.63,7407.0,105.4421,105.4782,105.2342,105.433,7407.0
2016-04-22 09:50:00,116.58,116.58,116.19,116.19,3122.0,105.3878,105.3878,105.0353,105.0353,3122.0
2016-04-22 09:55:00,116.13,116.38,116.13,116.31,4846.0,104.981,105.207,104.981,105.1438,4846.0
2016-04-22 10:00:00,116.37,116.41,116.26,116.26,2400.0,105.198,105.2342,105.0986,105.0986,2400.0
2016-04-22 10:05:00,116.26,116.32,116.21,116.23,5293.0,105.0986,105.1528,105.0534,105.0714,5293.0
2016-04-22 10:10:00,116.22,116.27,116.14,116.16,5534.0,105.0624,105.1076,104.9901,105.0082,5534.0
2016-04-22 10:15:00,116.21,116.25,116.1,116.1,5070.0,105.0534,105.0895,104.9539,104.9539,5070.0
2016-04-22 10:20:00,116.1,116.22,116.01,116.07,9504.0,104.9539,105.0624,104.8726,104.9268,9504.0
2016-04-22 10:25:00,116.06,116.06,115.84,115.97,5880.0,104.9178,104.9178,104.7189,104.8364,5880.0
2016-04-22 10:30:00,116.03,116.2,115.93,116.0,7775.0,104.8906,105.0443,104.8002,104.8635,7775.0
2016-04-22 10:35:00,116.03,116.15,115.89,115.89,3200.0,104.8906,104.9991,104.7641,104.7641,3200.0
2016-04-22 10:40:00,115.9,115.9,115.7,115.7,3451.0,104.7731,104.7731,104.5923,104.5923,3451.0
2016-04-22 10:45:00,115.72,115.72,115.51,115.53,6155.0,104.6104,104.6104,104.4206,104.4386,6155.0
2016-04-22 10:50:00,115.53,115.77,115.5,115.76,4600.0,104.4386,104.6556,104.4115,104.6466,4600.0
2016-04-22 10:55:00,115.76,115.76,115.6,115.61,6626.0,104.6466,104.6466,104.5019,104.511,6626.0
2016-04-22 11:00:00,115.68,115.71,115.56,115.56,3999.0,104.5742,104.6014,104.4658,104.4658,3999.0
2016-04-22 11:05:00,115.55,115.58,115.35,115.37,13946.0,104.4567,104.4838,104.2759,104.294,13946.0
2016-04-22 11:10:00,115.39,115.51,115.38,115.49,3325.0,104.3121,104.4206,104.303,104.4025,3325.0
2016-04-22 11:15:00,115.48,115.5,115.4,115.41,1778.0,104.3934,104.4115,104.3211,104.3302,1778.0
2016-04-22 11:20:00,115.45,115.63,115.43,115.6,3764.0,104.3663,104.529,104.3482,104.5019,3764.0
2016-04-22 11:25:00,115.58,115.58,115.4,115.4,3331.0,104.4838,104.4838,104.3211,104.3211,3331.0
2016-04-22 11:30:00,115.41,115.57,115.41,115.55,1972.0,104.3302,104.4748,104.3302,104.4567,1972.0
2016-04-22 11:35:00,115.62,115.69,115.59,115.69,3071.0,104.52,104.5833,104.4929,104.5833,3071.0
2016-04-22 11:40:00,115.73,115.81,115.72,115.75,3040.0,104.6194,104.6918,104.6104,104.6375,3040.0
2016-04-22 11:45:00,115.72,115.73,115.65,115.71,2804.0,104.6104,104.6194,104.5471,104.6014,2804.0
2016-04-22 11:50:00,115.69,115.7,115.58,115.6,3775.0,104.5833,104.5923,104.4838,104.5019,3775.0
2016-04-22 11:55:00,115.57,115.69,115.54,115.68,2624.0,104.4748,104.5833,104.4477,104.5742,2624.0
2016-04-22 12:00:00,115.68,115.83,115.68,115.78,3401.0,104.5742,104.7098,104.5742,104.6646,3401.0
2016-04-22 12:05:00,115.69,115.71,115.63,115.63,3499.0,104.5833,104.6014,104.529,104.529,3499.0
2016-04-22 12:10:00,115.62,115.62,115.5,115.5,5486.0,104.52,104.52,104.4115,104.4115,5486.0
2016-04-22 12:15:00,115.5,115.5,115.41,115.42,4104.0,104.4115,104.4115,104.3302,104.3392,4104.0
2016-04-22 12:20:00,115.4,115.42,115.32,115.4,3074.0,104.3211,104.3392,104.2488,104.3211,3074.0
2016-04-22 12:25:00,115.4,115.51,115.4,115.45,2500.0,104.3211,104.4206,104.3211,104.3663,2500.0
2016-04-22 12:30:00,115.47,115.54,115.45,115.5,10496.0,104.3844,104.4477,104.3663,104.4115,10496.0
2016-04-22 12:35:00,115.52,115.55,115.49,115.51,5499.0,104.4296,104.4567,104.4025,104.4206,5499.0
2016-04-22 12:40:00,115.5,115.57,115.47,115.57,1600.0,104.4115,104.4748,104.3844,104.4748,1600.0
2016-04-22 12:45:00,115.59,115.59,115.44,115.48,7061.0,104.4929,104.4929,104.3573,104.3934,7061.0
2016-04-22 12:50:00,115.48,115.52,115.45,115.5,2400.0,104.3934,104.4296,104.3663,104.4115,2400.0
2016-04-22 12:55:00,115.5,115.54,115.48,115.5,11300.0,104.4115,104.4477,104.3934,104.4115,11300.0
2016-04-22 13:00:00,115.53,115.64,115.52,115.63,6283.0,104.4386,104.5381,104.4296,104.529,6283.0
2016-04-22 13:05:00,115.69,115.8,115.69,115.78,1818.0,104.5833,104.6827,104.5833,104.6646,1818.0
2016-04-22 13:10:00,115.8,115.81,115.76,115.77,3800.0,104.6827,104.6918,104.6466,104.6556,3800.0
2016-04-22 13:15:00,115.75,115.77,115.7,115.73,6376.0,104.6375,104.6556,104.5923,104.6194,6376.0
2016-04-22 13:20:00,115.7,115.71,115.6,115.6,3474.0,104.5923,104.6014,104.5019,104.5019,3474.0
2016-04-22 13:25:00,115.59,115.62,115.51,115.62,4174.0,104.4929,104.52,104.4206,104.52,4174.0
2016-04-22 13:30:00,115.6,115.71,115.6,115.69,2974.0,104.5019,104.6014,104.5019,104.5833,2974.0
2016-04-22 13:35:00,115.72,115.85,115.72,115.85,4444.0,104.6104,104.7279,104.6104,104.7279,4444.0
2016-04-22 13:40:00,115.85,116.22,115.85,116.22,13129.0,104.7279,105.0624,104.7279,105.0624,13129.0
2016-04-22 13:45:00,116.21,116.21,115.92,115.95,8128.0,105.0534,105.0534,104.7912,104.8183,8128.0
2016-04-22 13:50:00,115.97,116.05,115.88,116.05,7770.0,104.8364,104.9087,104.755,104.9087,7770.0
2016-04-22 13:55:00,116.02,116.05,115.95,116.05,2100.0,104.8816,104.9087,104.8183,104.9087,2100.0
2016-04-22 14:00:00,116.01,116.03,115.96,116.01,5192.0,104.8726,104.8906,104.8274,104.8726,5192.0
2016-04-22 14:05:00,116.01,116.06,115.84,115.87,19554.0,104.8726,104.9178,104.7189,104.746,19554.0
2016-04-22 14:10:00,115.85,115.9,115.79,115.8,4006.0,104.7279,104.7731,104.6737,104.6827,4006.0
2016-04-22 14:15:00,115.81,115.88,115.79,115.88,4657.0,104.6918,104.755,104.6737,104.755,4657.0
2016-04-22 14:20:00,115.88,116.01,115.87,115.98,4761.0,104.755,104.8726,104.746,104.8454,4761.0
2016-04-22 14:25:00,115.97,116.07,115.97,116.03,3764.0,104.8364,104.9268,104.8364,104.8906,3764.0
2016-04-22 14:30:00,116.06,116.06,115.9,115.9,4583.0,104.9178,104.9178,104.7731,104.7731,4583.0
2016-04-22 14:35:00,115.87,115.92,115.86,115.91,3889.0,104.746,104.7912,104.737,104.7822,3889.0
2016-04-22 14:40:00,115.92,116.01,115.9,116.0,3289.0,104.7912,104.8726,104.7731,104.8635,3289.0
2016-04-22 14:45:00,115.99,115.99,115.89,115.97,5503.0,104.8545,104.8545,104.7641,104.8364,5503.0
2016-04-22 14:50:00,115.96,115.96,115.88,115.88,2500.0,104.8274,104.8274,104.755,104.755,2500.0
2016-04-22 14:55:00,115.87,115.99,115.87,115.96,6121.0,104.746,104.8545,104.746,104.8274,6121.0
2016-04-22 15:00:00,115.97,115.99,115.76,115.8,16108.0,104.8364,104.8545,104.6466,104.6827,16108.0
2016-04-22 15:05:00,115.81,115.85,115.78,115.85,6405.0,104.6918,104.7279,104.6646,104.7279,6405.0
2016-04-22 15:10:00,115.86,115.96,115.85,115.85,23972.0,104.737,104.8274,104.7279,104.7279,23972.0
2016-04-22 15:15:00,115.87,115.87,115.75,115.84,7698.0,104.746,104.746,104.6375,104.7189,7698.0
2016-04-22 15:20:00,115.84,115.9,115.74,115.88,12189.0,104.7189,104.7731,104.6285,104.755,12189.0
2016-04-22 15:25:00,115.88,115.94,115.86,115.91,10961.0,104.755,104.8093,104.737,104.7822,10961.0
2016-04-22 15:30:00,115.9,115.94,115.86,115.9,17642.0,104.7731,104.8093,104.737,104.7731,17642.0
2016-04-22 15:35:00,115.9,115.99,115.87,115.99,22475.0,104.7731,104.8545,104.746,104.8545,22475.0
2016-04-22 15:40:00,115.99,116.13,115.96,116.08,70562.0,104.8545,104.981,104.8274,104.9358,70562.0
2016-04-22 15:45:00,116.09,116.33,116.09,116.12,83702.0,104.9449,105.1618,104.9449,104.972,83702.0
2016-04-22 15:50:00,116.12,116.21,116.01,116.18,91781.0,104.972,105.0534,104.8726,105.0262,91781.0
2016-04-22 15:55:00,116.19,116.27,116.17,116.23,55984.0,105.0353,105.1076,105.0172,105.0714,55984.0
2016-04-25 09:30:00,115.9,116.2,115.85,116.03,33207.0,104.7731,105.0443,104.7279,104.8906,33207.0
2016-04-25 09:35:00,116.03,116.33,116.01,116.17,5369.0,104.8906,105.1618,104.8726,105.0172,5369.0
2016-04-25 09:40:00,116.1,116.1,115.87,115.87,4475.0,104.9539,104.9539,104.746,104.746,4475.0
2016-04-25 09:45:00,115.86,116.05,115.85,115.89,4529.0,104.737,104.9087,104.7279,104.7641,4529.0
2016-04-25 09:50:00,115.96,116.08,115.91,115.93,15875.0,104.8274,104.9358,104.7822,104.8002,15875.0
2016-04-25 09:55:00,115.9,115.91,115.7,115.81,4195.0,104.7731,104.7822,104.5923,104.6918,4195.0
2016-04-25 10:00:00,115.86,116.07,115.86,115.86,7142.0,104.737,104.9268,104.737,104.737,7142.0
2016-04-25 10:05:00,115.81,115.81,115.65,115.75,4067.0,104.6918,104.6918,104.5471,104.6375,4067.0
2016-04-25 10:10:00,115.77,115.82,115.61,115.69,5062.0,104.6556,104.7008,104.511,104.5833,5062.0
2016-04-25 10:15:00,115.6,115.71,115.5,115.52,8508.0,104.5019,104.6014,104.4115,104.4296,8508.0
2016-04-25 10:20:00,115.52,115.58,115.39,115.5,3927.0,104.4296,104.4838,104.3121,104.4115,3927.0
2016-04-25 10:25:00,115.43,115.54,115.4,115.5,4229.0,104.3482,104.4477,104.3211,104.4115,4229.0
2016-04-25 10:30:00,115.48,115.65,115.48,115.62,6712.0,104.3934,104.5471,104.3934,104.52,6712.0
2016-04-25 10:35:00,115.63,115.63,115.55,115.56,4705.0,104.529,104.529,104.4567,104.4658,4705.0
2016-04-25 10:40:00,115.53,115.54,115.41,115.54,5280.0,104.4386,104.4477,104.3302,104.4477,5280.0
2016-04-25 10:45:00,115.58,115.68,115.57,115.62,4708.0,104.4838,104.5742,104.4748,104.52,4708.0
2016-04-25 10:50:00,115.62,115.73,115.59,115.7,28367.0,104.52,104.6194,104.4929,104.5923,28367.0
2016-04-25 10:55:00,115.7,115.71,115.56,115.56,5301.0,104.5923,104.6014,104.4658,104.4658,5301.0
2016-04-25 11:00:00,115.58,115.58,115.42,115.44,3600.0,104.4838,104.4838,104.3392,104.3573,3600.0
2016-04-25 11:05:00,115.47,115.6,115.47,115.55,4125.0,104.3844,104.5019,104.3844,104.4567,4125.0
2016-04-25 11:10:00,115.55,115.73,115.53,115.7,11024.0,104.4567,104.6194,104.4386,104.5923,11024.0
2016-04-25 11:15:00,115.7,115.8,115.65,115.8,7102.0,104.5923,104.6827,104.5471,104.6827,7102.0
2016-04-25 11:20:00,115.81,116.05,115.81,116.04,7160.0,104.6918,104.9087,104.6918,104.8997,7160.0
2016-04-25 11:25:00,116.11,116.12,115.91,115.94,7148.0,104.963,104.972,104.7822,104.8093,7148.0
2016-04-25 11:30:00,115.96,115.96,115.67,115.67,9516.0,104.8274,104.8274,104.5652,104.5652,9516.0
2016-04-25 11:35:00,115.66,115.68,115.57,115.61,2701.0,104.5562,104.5742,104.4748,104.511,2701.0
2016-04-25 11:40:00,115.6,115.71,115.6,115.64,7052.0,104.5019,104.6014,104.5019,104.5381,7052.0
2016-04-25 11:45:00,115.65,115.74,115.58,115.61,7780.0,104.5471,104.6285,104.4838,104.511,7780.0
2016-04-25 11:50:00,115.56,115.56,115.46,115.49,5124.0,104.4658,104.4658,104.3754,104.4025,5124.0
2016-04-25 11:55:00,115.49,115.53,115.41,115.46,7440.0,104.4025,104.4386,104.3302,104.3754,7440.0
2016-04-25 12:00:00,115.45,115.54,115.43,115.47,6633.0,104.3663,104.4477,104.3482,104.3844,6633.0
2016-04-25 12:05:00,115.46,115.5,115.43,115.46,6649.0,104.3754,104.4115,104.3482,104.3754,6649.0
2016-04-25 12:10:00,115.44,115.56,115.44,115.55,5936.0,104.3573,104.4658,104.3573,104.4567,5936.0
2016-04-25 12:15:00,115.55,115.62,115.5,115.61,3400.0,104.4567,104.52,104.4115,104.511,3400.0
2016-04-25 12:20:00,115.61,115.72,115.61,115.64,5109.0,104.511,104.6104,104.511,104.5381,5109.0
2016-04-25 12:25:00,115.59,115.6,115.51,115.57,2870.0,104.4929,104.5019,104.4206,104.4748,2870.0
2016-04-25 12:30:00,115.6,115.62,115.49,115.59,4185.0,104.5019,104.52,104.4025,104.4929,4185.0
2016-04-25 12:35:00,115.59,115.6,115.46,115.48,5200.0,104.4929,104.5019,104.3754,104.3934,5200.0
2016-04-25 12:40:00,115.51,115.6,115.51,115.57,2800.0,104.4206,104.5019,104.4206,104.4748,2800.0
2016-04-25 12:45:00,115.58,115.74,115.58,115.74,11000.0,104.4838,104.6285,104.4838,104.6285,11000.0
2016-04-25 12:50:00,115.73,116.03,115.71,116.01,8356.0,104.6194,104.8906,104.6014,104.8726,8356.0
2016-04-25 12:55:00,115.98,116.0,115.95,116.0,1547.0,104.8454,104.8635,104.8183,104.8635,1547.0
2016-04-25 13:00:00,115.95,115.95,115.9,115.93,3481.0,104.8183,104.8183,104.7731,104.8002,3481.0
2016-04-25 13:05:00,115.91,115.91,115.72,115.72,1400.0,104.7822,104.7822,104.6104,104.6104,1400.0
2016-04-25 13:10:00,115.69,115.82,115.69,115.82,5022.0,104.5833,104.7008,104.5833,104.7008,5022.0
2016-04-25 13:15:00,115.8,115.87,115.77,115.85,5394.0,104.6827,104.746,104.6556,104.7279,5394.0
2016-04-25 13:20:00,115.86,115.88,115.8,115.85,3510.0,104.737,104.755,104.6827,104.7279,3510.0
2016-04-25 13:25:00,115.84,115.93,115.81,115.82,4972.0,104.7189,104.8002,104.6918,104.7008,4972.0
2016-04-25 13:30:00,115.81,115.82,115.73,115.74,6831.0,104.6918,104.7008,104.6194,104.6285,6831.0
2016-04-25 13:35:00,115.71,115.72,115.62,115.69,4225.0,104.6014,104.6104,104.52,104.5833,4225.0
2016-04-25 13:40:00,115.68,115.72,115.62,115.72,4772.0,104.5742,104.6104,104.52,104.6104,4772.0
2016-04-25 13:45:00,115.74,115.74,115.71,115.73,2302.0,104.6285,104.6285,104.6014,104.6194,2302.0
2016-04-25 13:50:00,115.71,115.73,115.67,115.68,2800.0,104.6014,104.6194,104.5652,104.5742,2800.0
2016-04-25 13:55:00,115.69,115.73,115.69,115.72,9724.0,104.5833,104.6194,104.5833,104.6104,9724.0
2016-04-25 14:00:00,115.72,115.84,115.72,115.82,7417.0,104.6104,104.7189,104.6104,104.7008,7417.0
2016-04-25 14:05:00,115.78,115.78,115.69,115.73,9117.0,104.6646,104.6646,104.5833,104.6194,9117.0
2016-04-25 14:10:00,115.73,115.75,115.69,115.69,4566.0,104.6194,104.6375,104.5833,104.5833,4566.0
2016-04-25 14:15:00,115.7,115.7,115.6,115.6,4780.0,104.5923,104.5923,104.5019,104.5019,4780.0
2016-04-25 14:20:00,115.6,115.67,115.57,115.65,3800.0,104.5019,104.5652,104.4748,104.5471,3800.0
2016-04-25 14:25:00,115.67,115.73,115.61,115.68,7040.0,104.5652,104.6194,104.511,104.5742,7040.0
2016-04-25 14:30:00,115.68,115.71,115.66,115.68,3101.0,104.5742,104.6014,104.5562,104.5742,3101.0
2016-04-25 14:35:00,115.68,115.78,115.64,115.77,4697.0,104.5742,104.6646,104.5381,104.6556,4697.0
2016-04-25 14:40:00,115.74,115.74,115.6,115.62,3773.0,104.6285,104.6285,104.5019,104.52,3773.0
2016-04-25 14:45:00,115.65,115.68,115.58,115.59,3529.0,104.5471,104.5742,104.4838,104.4929,3529.0
2016-04-25 14:50:00,115.6,115.6,115.56,115.57,3602.0,104.5019,104.5019,104.4658,104.4748,3602.0
2016-04-25 14:55:00,115.55,115.67,115.55,115.62,7123.0,104.4567,104.5652,104.4567,104.52,7123.0
2016-04-25 15:00:00,115.6,115.63,115.57,115.59,8002.0,104.5019,104.529,104.4748,104.4929,8002.0
2016-04-25 15:05:00,115.58,115.62,115.52,115.53,9105.0,104.4838,104.52,104.4296,104.4386,9105.0
2016-04-25 15:10:00,115.55,115.56,115.44,115.44,6383.0,104.4567,104.4658,104.3573,104.3573,6383.0
2016-04-25 15:15:00,115.46,115.49,115.42,115.48,7026.0,104.3754,104.4025,104.3392,104.3934,7026.0
2016-04-25 15:20:00,115.49,115.49,115.43,115.45,7457.0,104.4025,104.4025,104.3482,104.3663,7457.0
2016-04-25 15:25:00,115.45,115.51,115.43,115.51,9701.0,104.3663,104.4206,104.3482,104.4206,9701.0
2016-04-25 15:30:00,115.5,115.53,115.48,115.5,8556.0,104.4115,104.4386,104.3934,104.4115,8556.0
2016-04-25 15:35:00,115.5,115.67,115.49,115.64,8491.0,104.4115,104.5652,104.4025,104.5381,8491.0
2016-04-25 15:40:00,115.65,115.69,115.61,115.62,17657.0,104.5471,104.5833,104.511,104.52,17657.0
2016-04-25 15:45:00,115.61,115.68,115.52,115.55,78232.0,104.511,104.5742,104.4296,104.4567,78232.0
2016-04-25 15:50:00,115.59,115.59,115.5,115.55,27030.0,104.4929,104.4929,104.4115,104.4567,27030.0
2016-04-25 15:55:00,115.55,115.72,115.54,115.72,119622.0,104.4567,104.6104,104.4477,104.6104,119622.0
2016-04-26 09:30:00,116.24,116.24,115.82,116.09,14640.0,105.0805,105.0805,104.7008,104.9449,14640.0
2016-04-26 09:35:00,116.3,116.3,116.14,116.14,4937.0,105.1347,105.1347,104.9901,104.9901,4937.0
2016-04-26 09:40:00,116.26,116.35,116.08,116.08,6460.0,105.0986,105.1799,104.9358,104.9358,6460.0
2016-04-26 09:45:00,116.11,116.18,115.91,116.16,3898.0,104.963,105.0262,104.7822,105.0082,3898.0
2016-04-26 09:50:00,116.16,116.16,116.03,116.07,2396.0,105.0082,105.0082,104.8906,104.9268,2396.0
2016-04-26 09:55:00,116.16,116.22,116.06,116.15,5208.0,105.0082,105.0624,104.9178,104.9991,5208.0
2016-04-26 10:00:00,116.2,116.37,116.2,116.34,10494.0,105.0443,105.198,105.0443,105.1709,10494.0
2016-04-26 10:05:00,116.33,116.38,116.17,116.17,4555.0,105.1618,105.207,105.0172,105.0172,4555.0
2016-04-26 10:10:00,116.23,116.23,116.09,116.12,6600.0,105.0714,105.0714,104.9449,104.972,6600.0
2016-04-26 10:15:00,116.11,116.15,116.09,116.15,5224.0,104.963,104.9991,104.9449,104.9991,5224.0
2016-04-26 10:20:00,116.05,116.11,115.85,115.85,4139.0,104.9087,104.963,104.7279,104.7279,4139.0
2016-04-26 10:25:00,115.81,115.81,115.63,115.67,3300.0,104.6918,104.6918,104.529,104.5652,3300.0
2016-04-26 10:30:00,115.64,115.78,115.6,115.77,10183.0,104.5381,104.6646,104.5019,104.6556,10183.0
2016-04-26 10:35:00,115.77,115.89,115.75,115.86,6195.0,104.6556,104.7641,104.6375,104.737,6195.0
2016-04-26 10:40:00,115.86,116.01,115.85,115.99,8605.0,104.737,104.8726,104.7279,104.8545,8605.0
2016-04-26 10:45:00,115.97,116.0,115.92,115.97,7737.0,104.8364,104.8635,104.7912,104.8364,7737.0
2016-04-26 10:50:00,115.94,116.04,115.91,115.96,5409.0,104.8093,104.8997,104.7822,104.8274,5409.0
2016-04-26 10:55:00,115.95,116.02,115.94,115.95,9652.0,104.8183,104.8816,104.8093,104.8183,9652.0
2016-04-26 11:00:00,115.98,116.01,115.93,115.96,5074.0,104.8454,104.8726,104.8002,104.8274,5074.0
2016-04-26 11:05:00,115.98,116.04,115.95,115.95,8953.0,104.8454,104.8997,104.8183,104.8183,8953.0
2016-04-26 11:10:00,115.95,116.0,115.92,115.92,8229.0,104.8183,104.8635,104.7912,104.7912,8229.0
2016-04-26 11:15:00,115.92,116.02,115.92,115.97,10601.0,104.7912,104.8816,104.7912,104.8364,10601.0
2016-04-26 11:20:00,115.97,116.07,115.96,116.06,14184.0,104.8364,104.9268,104.8274,104.9178,14184.0
2016-04-26 11:25:00,116.05,116.09,115.98,116.0,17458.0,104.9087,104.9449,104.8454,104.8635,17458.0
2016-04-26 11:30:00,116.0,116.05,115.9,115.92,5151.0,104.8635,104.9087,104.7731,104.7912,5151.0
2016-04-26 11:35:00,115.92,115.99,115.91,115.94,2824.0,104.7912,104.8545,104.7822,104.8093,2824.0
2016-04-26 11:40:00,115.94,116.0,115.91,115.93,5753.0,104.8093,104.8635,104.7822,104.8002,5753.0
2016-04-26 11:45:00,115.93,116.06,115.92,116.06,14192.0,104.8002,104.9178,104.7912,104.9178,14192.0
2016-04-26 11:50:00,116.05,116.13,116.04,116.07,5190.0,104.9087,104.981,104.8997,104.9268,5190.0
2016-04-26 11:55:00,116.09,116.12,116.06,116.12,2300.0,104.9449,104.972,104.9178,104.972,2300.0
2016-04-26 12:00:00,116.16,116.25,116.15,116.25,2882.0,105.0082,105.0895,104.9991,105.0895,2882.0
2016-04-26 12:05:00,116.26,116.3,116.17,116.23,23754.0,105.0986,105.1347,105.0172,105.0714,23754.0
2016-04-26 12:10:00,116.18,116.2,116.1,116.1,2400.0,105.0262,105.0443,104.9539,104.9539,2400.0
2016-04-26 12:15:00,116.09,116.12,116.04,116.04,9089.0,104.9449,104.972,104.8997,104.8997,9089.0
2016-04-26 12:20:00,116.04,116.06,115.98,116.02,3965.0,104.8997,104.9178,104.8454,104.8816,3965.0
2016-04-26 12:25:00,115.99,116.08,115.99,116.04,3234.0,104.8545,104.9358,104.8545,104.8997,3234.0
2016-04-26 12:30:00,116.06,116.08,116.01,116.01,4050.0,104.9178,104.9358,104.8726,104.8726,4050.0
2016-04-26 12:35:00,116.03,116.07,116.01,116.02,10069.0,104.8906,104.9268,104.8726,104.8816,10069.0
2016-04-26 12:40:00,116.02,116.07,115.99,116.06,6700.0,104.8816,104.9268,104.8545,104.9178,6700.0
2016-04-26 12:45:00,116.07,116.09,115.99,115.99,4823.0,104.9268,104.9449,104.8545,104.8545,4823.0
2016-04-26 12:50:00,116.0,116.04,115.98,115.98,2879.0,104.8635,104.8997,104.8454,104.8454,2879.0
2016-04-26 12:55:00,115.98,116.06,115.93,115.97,5501.0,104.8454,104.9178,104.8002,104.8364,5501.0
2016-04-26 13:00:00,115.99,116.0,115.91,115.92,6100.0,104.8545,104.8635,104.7822,104.7912,6100.0
2016-04-26 13:05:00,115.92,115.97,115.9,115.96,5100.0,104.7912,104.8364,104.7731,104.8274,5100.0
2016-04-26 13:10:00,115.95,115.95,115.83,115.83,1412.0,104.8183,104.8183,104.7098,104.7098,1412.0
2016-04-26 13:15:00,115.84,115.92,115.84,115.91,2881.0,104.7189,104.7912,104.7189,104.7822,2881.0
2016-04-26 13:20:00,115.91,115.92,115.87,115.88,3084.0,104.7822,104.7912,104.746,104.755,3084.0
2016-04-26 13:25:00,115.91,115.92,115.88,115.91,2700.0,104.7822,104.7912,104.755,104.7822,2700.0
2016-04-26 13:30:00,115.92,115.97,115.91,115.93,6314.0,104.7912,104.8364,104.7822,104.8002,6314.0
2016-04-26 13:35:00,115.93,115.93,115.85,115.85,1926.0,104.8002,104.8002,104.7279,104.7279,1926.0
2016-04-26 13:40:00,115.85,115.86,115.66,115.73,7364.0,104.7279,104.737,104.5562,104.6194,7364.0
2016-04-26 13:45:00,115.72,115.76,115.72,115.76,2602.0,104.6104,104.6466,104.6104,104.6466,2602.0
2016-04-26 13:50:00,115.76,115.8,115.72,115.73,2374.0,104.6466,104.6827,104.6104,104.6194,2374.0
2016-04-26 13:55:00,115.73,115.78,115.69,115.72,6755.0,104.6194,104.6646,104.5833,104.6104,6755.0
2016-04-26 14:00:00,115.73,115.77,115.71,115.74,10120.0,104.6194,104.6556,104.6014,104.6285,10120.0
2016-04-26 14:05:00,115.74,115.81,115.74,115.81,16279.0,104.6285,104.6918,104.6285,104.6918,16279.0
2016-04-26 14:10:00,115.81,115.84,115.76,115.83,7298.0,104.6918,104.7189,104.6466,104.7098,7298.0
2016-04-26 14:15:00,115.86,115.96,115.84,115.92,5618.0,104.737,104.8274,104.7189,104.7912,5618.0
2016-04-26 14:20:00,115.93,115.96,115.9,115.93,2400.0,104.8002,104.8274,104.7731,104.8002,2400.0
2016-04-26 14:25:00,115.93,116.0,115.82,115.82,5326.0,104.8002,104.8635,104.7008,104.7008,5326.0
2016-04-26 14:30:00,115.82,115.91,115.82,115.91,3602.0,104.7008,104.7822,104.7008,104.7822,3602.0
2016-04-26 14:35:00,115.92,115.93,115.84,115.87,9017.0,104.7912,104.8002,104.7189,104.746,9017.0
2016-04-26 14:40:00,115.88,115.9,115.86,115.88,7610.0,104.755,104.7731,104.737,104.755,7610.0
2016-04-26 14:45:00,115.89,116.01,115.89,115.95,7197.0,104.7641,104.8726,104.7641,104.8183,7197.0
2016-04-26 14:50:00,115.94,115.94,115.82,115.83,3222.0,104.8093,104.8093,104.7008,104.7098,3222.0
2016-04-26 14:55:00,115.85,115.97,115.83,115.95,4864.0,104.7279,104.8364,104.7098,104.8183,4864.0
2016-04-26 15:00:00,115.96,116.0,115.94,116.0,7444.0,104.8274,104.8635,104.8093,104.8635,7444.0
2016-04-26 15:05:00,115.99,115.99,115.89,115.89,6335.0,104.8545,104.8545,104.7641,104.7641,6335.0
2016-04-26 15:10:00,115.9,115.92,115.88,115.88,2800.0,104.7731,104.7912,104.755,104.755,2800.0
2016-04-26 15:15:00,115.89,115.97,115.89,115.94,5645.0,104.7641,104.8364,104.7641,104.8093,5645.0
2016-04-26 15:20:00,115.95,116.01,115.8,115.87,14566.0,104.8183,104.8726,104.6827,104.746,14566.0
2016-04-26 15:25:00,115.89,115.96,115.88,115.92,6639.0,104.7641,104.8274,104.755,104.7912,6639.0
2016-04-26 15:30:00,115.95,115.99,115.93,115.94,14599.0,104.8183,104.8545,104.8002,104.8093,14599.0
2016-04-26 15:35:00,115.93,115.97,115.87,115.89,15715.0,104.8002,104.8364,104.746,104.7641,15715.0
2016-04-26 15:40:00,115.89,116.0,115.87,115.94,26603.0,104.7641,104.8635,104.746,104.8093,26603.0
2016-04-26 15:45:00,115.95,115.98,115.89,115.93,19401.0,104.8183,104.8454,104.7641,104.8002,19401.0
2016-04-26 15:50:00,115.93,115.94,115.86,115.87,16517.0,104.8002,104.8093,104.737,104.746,16517.0
2016-04-26 15:55:00,115.88,115.98,115.87,115.96,41512.0,104.755,104.8454,104.746,104.8274,41512.0
2016-04-27 09:30:00,116.01,116.01,115.8,115.89,16417.0,104.8726,104.8726,104.6827,104.7641,16417.0
2016-04-27 09:35:00,116.02,116.29,115.95,116.17,3402.0,104.8816,105.1257,104.8183,105.0172,3402.0
2016-04-27 09:40:00,116.23,116.3,116.23,116.23,1600.0,105.0714,105.1347,105.0714,105.0714,1600.0
2016-04-27 09:45:00,116.21,116.27,116.13,116.22,3900.0,105.0534,105.1076,104.981,105.0624,3900.0
2016-04-27 09:50:00,116.25,116.3,116.16,116.23,6763.0,105.0895,105.1347,105.0082,105.0714,6763.0
2016-04-27 09:55:00,116.25,116.33,116.15,116.15,23219.0,105.0895,105.1618,104.9991,104.9991,23219.0
2016-04-27 10:00:00,116.16,116.28,116.13,116.23,4279.0,105.0082,105.1166,104.981,105.0714,4279.0
2016-04-27 10:05:00,116.22,116.22,116.04,116.13,4772.0,105.0624,105.0624,104.8997,104.981,4772.0
2016-04-27 10:10:00,116.14,116.14,115.99,116.02,4003.0,104.9901,104.9901,104.8545,104.8816,4003.0
2016-04-27 10:15:00,116.02,116.11,116.0,116.01,2900.0,104.8816,104.963,104.8635,104.8726,2900.0
2016-04-27 10:20:00,116.07,116.07,116.01,116.02,1200.0,104.9268,104.9268,104.8726,104.8816,1200.0
2016-04-27 10:25:00,116.01,116.1,115.98,116.04,4737.0,104.8726,104.9539,104.8454,104.8997,4737.0
2016-04-27 10:30:00,116.04,116.05,115.88,115.99,11951.0,104.8997,104.9087,104.755,104.8545,11951.0
2016-04-27 10:35:00,115.96,115.96,115.8,115.8,6460.0,104.8274,104.8274,104.6827,104.6827,6460.0
2016-04-27 10:40:00,115.69,115.72,115.55,115.69,4782.0,104.5833,104.6104,104.4567,104.5833,4782.0
2016-04-27 10:45:00,115.67,115.76,115.61,115.72,5300.0,104.5652,104.6466,104.511,104.6104,5300.0
2016-04-27 10:50:00,115.76,115.87,115.68,115.87,4950.0,104.6466,104.746,104.5742,104.746,4950.0
2016-04-27 10:55:00,115.87,116.06,115.82,115.95,3888.0,104.746,104.9178,104.7008,104.8183,3888.0
2016-04-27 11:00:00,115.98,116.14,115.94,116.14,7789.0,104.8454,104.9901,104.8093,104.9901,7789.0
2016-04-27 11:05:00,116.13,116.16,116.09,116.15,13817.0,104.981,105.0082,104.9449,104.9991,13817.0
2016-04-27 11:10:00,116.13,116.31,116.05,116.27,9993.0,104.981,105.1438,104.9087,105.1076,9993.0
2016-04-27 11:15:00,116.29,116.38,116.25,116.35,4652.0,105.1257,105.207,105.0895,105.1799,4652.0
2016-04-27 11:20:00,116.38,116.38,116.28,116.3,3976.0,105.207,105.207,105.1166,105.1347,3976.0
2016-04-27 11:25:00,116.31,116.4,116.25,116.4,2752.0,105.1438,105.2251,105.0895,105.2251,2752.0
2016-04-27 11:30:00,116.43,116.59,116.43,116.57,7928.0,105.2522,105.3969,105.2522,105.3788,7928.0
2016-04-27 11:35:00,116.56,116.62,116.44,116.45,6820.0,105.3698,105.424,105.2613,105.2703,6820.0
2016-04-27 11:40:00,116.46,116.5,116.36,116.45,4887.0,105.2794,105.3155,105.189,105.2703,4887.0
2016-04-27 11:45:00,116.46,116.58,116.44,116.56,6897.0,105.2794,105.3878,105.2613,105.3698,6897.0
2016-04-27 11:50:00,116.58,116.67,116.52,116.61,12260.0,105.3878,105.4692,105.3336,105.415,12260.0
2016-04-27 11:55:00,116.61,116.62,116.45,116.45,1300.0,105.415,105.424,105.2703,105.2703,1300.0
2016-04-27 12:00:00,116.43,116.43,116.34,116.34,3700.0,105.2522,105.2522,105.1709,105.1709,3700.0
2016-04-27 12:05:00,116.35,116.35,116.26,116.28,1300.0,105.1799,105.1799,105.0986,105.1166,1300.0
2016-04-27 12:10:00,116.26,116.33,116.18,116.29,10829.0,105.0986,105.1618,105.0262,105.1257,10829.0
2016-04-27 12:15:00,116.32,116.37,116.23,116.26,1700.0,105.1528,105.198,105.0714,105.0986,1700.0
2016-04-27 12:20:00,116.2,116.5,116.2,116.5,4587.0,105.0443,105.3155,105.0443,105.3155,4587.0
2016-04-27 12:25:00,116.49,116.54,116.48,116.48,1800.0,105.3065,105.3517,105.2974,105.2974,1800.0
2016-04-27 12:30:00,116.42,116.5,116.39,116.43,1715.0,105.2432,105.3155,105.2161,105.2522,1715.0
2016-04-27 12:35:00,116.47,116.51,116.45,116.45,1500.0,105.2884,105.3246,105.2703,105.2703,1500.0
2016-04-27 12:40:00,116.43,116.5,116.39,116.39,2218.0,105.2522,105.3155,105.2161,105.2161,2218.0
2016-04-27 12:45:00,116.39,116.51,116.39,116.47,1675.0,105.2161,105.3246,105.2161,105.2884,1675.0
2016-04-27 12:50:00,116.46,116.52,116.46,116.49,1400.0,105.2794,105.3336,105.2794,105.3065,1400.0
2016-04-27 12:55:00,116.46,116.5,116.45,116.47,3070.0,105.2794,105.3155,105.2703,105.2884,3070.0
2016-04-27 13:00:00,116.47,116.48,116.38,116.44,2600.0,105.2884,105.2974,105.207,105.2613,2600.0
2016-04-27 13:05:00,116.46,116.49,116.45,116.45,2190.0,105.2794,105.3065,105.2703,105.2703,2190.0
2016-04-27 13:10:00,116.48,116.52,116.46,116.52,3368.0,105.2974,105.3336,105.2794,105.3336,3368.0
2016-04-27 13:15:00,116.49,116.54,116.46,116.47,3083.0,105.3065,105.3517,105.2794,105.2884,3083.0
2016-04-27 13:20:00,116.46,116.46,116.34,116.36,1780.0,105.2794,105.2794,105.1709,105.189,1780.0
2016-04-27 13:25:00,116.34,116.41,116.34,116.41,2928.0,105.1709,105.2342,105.1709,105.2342,2928.0
2016-04-27 13:30:00,116.4,116.48,116.34,116.39,20140.0,105.2251,105.2974,105.1709,105.2161,20140.0
2016-04-27 13:35:00,116.39,116.39,116.31,116.31,4370.0,105.2161,105.2161,105.1438,105.1438,4370.0
2016-04-27 13:40:00,116.32,116.35,116.24,116.27,5461.0,105.1528,105.1799,105.0805,105.1076,5461.0
2016-04-27 13:45:00,116.25,116.42,116.24,116.39,4430.0,105.0895,105.2432,105.0805,105.2161,4430.0
2016-04-27 13:50:00,116.4,116.47,116.4,116.46,2732.0,105.2251,105.2884,105.2251,105.2794,2732.0
2016-04-27 13:55:00,116.43,116.45,116.3,116.33,8347.0,105.2522,105.2703,105.1347,105.1618,8347.0
2016-04-27 14:00:00,116.31,116.34,116.17,116.25,10407.0,105.1438,105.1709,105.0172,105.0895,10407.0
2016-04-27 14:05:00,116.27,116.63,116.23,116.63,9243.0,105.1076,105.433,105.0714,105.433,9243.0
2016-04-27 14:10:00,116.63,116.7,116.5,116.6,5321.0,105.433,105.4963,105.3155,105.4059,5321.0
2016-04-27 14:15:00,116.7,116.75,116.64,116.71,7239.0,105.4963,105.5415,105.4421,105.5054,7239.0
2016-04-27 14:20:00,116.7,116.8,116.64,116.64,4300.0,105.4963,105.5867,105.4421,105.4421,4300.0
2016-04-27 14:25:00,116.64,116.66,116.54,116.6,2772.0,105.4421,105.4602,105.3517,105.4059,2772.0
2016-04-27 14:30:00,116.6,116.61,116.46,116.46,4456.0,105.4059,105.415,105.2794,105.2794,4456.0
2016-04-27 14:35:00,116.48,116.59,116.47,116.52,2655.0,105.2974,105.3969,105.2884,105.3336,2655.0
2016-04-27 14:40:00,116.49,116.63,116.49,116.58,6986.0,105.3065,105.433,105.3065,105.3878,6986.0
2016-04-27 14:45:00,116.57,116.63,116.56,116.59,2555.0,105.3788,105.433,105.3698,105.3969,2555.0
2016-04-27 14:50:00,116.6,116.74,116.59,116.72,6411.0,105.4059,105.5325,105.3969,105.5144,6411.0
2016-04-27 14:55:00,116.73,116.76,116.68,116.68,5576.0,105.5234,105.5506,105.4782,105.4782,5576.0
2016-04-27 15:00:00,116.66,116.83,116.65,116.76,4563.0,105.4602,105.6138,105.4511,105.5506,4563.0
2016-04-27 15:05:00,116.77,116.79,116.66,116.68,14349.0,105.5596,105.5777,105.4602,105.4782,14349.0
2016-04-27 15:10:00,116.7,116.78,116.59,116.76,10012.0,105.4963,105.5686,105.3969,105.5506,10012.0
2016-04-27 15:15:00,116.77,116.81,116.66,116.72,20251.0,105.5596,105.5958,105.4602,105.5144,20251.0
2016-04-27 15:20:00,116.76,116.85,116.67,116.83,14196.0,105.5506,105.6319,105.4692,105.6138,14196.0
2016-04-27 15:25:00,116.84,116.84,116.7,116.78,6701.0,105.6229,105.6229,105.4963,105.5686,6701.0
2016-04-27 15:30:00,116.79,116.85,116.77,116.8,10199.0,105.5777,105.6319,105.5596,105.5867,10199.0
2016-04-27 15:35:00,116.79,116.88,116.77,116.82,11339.0,105.5777,105.659,105.5596,105.6048,11339.0
2016-04-27 15:40:00,116.82,116.9,116.77,116.79,34339.0,105.6048,105.6771,105.5596,105.5777,34339.0
2016-04-27 15:45:00,116.79,116.88,116.74,116.79,17359.0,105.5777,105.659,105.5325,105.5777,17359.0
2016-04-27 15:50:00,116.79,116.79,116.7,116.78,18335.0,105.5777,105.5777,105.4963,105.5686,18335.0
2016-04-27 15:55:00,116.77,116.78,116.59,116.68,53905.0,105.5596,105.5686,105.3969,105.4782,53905.0
2016-04-28 09:30:00,115.74,115.74,114.95,114.95,31982.0,104.6285,104.6285,103.9143,103.9143,31982.0
2016-04-28 09:35:00,114.84,115.1,114.69,115.02,39721.0,103.8149,104.0499,103.6793,103.9776,39721.0
2016-04-28 09:40:00,115.02,115.08,114.87,115.06,15000.0,103.9776,104.0318,103.842,104.0138,15000.0
2016-04-28 09:45:00,115.02,115.08,114.88,114.89,17853.0,103.9776,104.0318,103.851,103.8601,17853.0
2016-04-28 09:50:00,114.93,115.05,114.87,115.03,40578.0,103.8962,104.0047,103.842,103.9866,40578.0
2016-04-28 09:55:00,115.01,115.13,114.92,114.92,32060.0,103.9686,104.077,103.8872,103.8872,32060.0
2016-04-28 10:00:00,114.92,115.13,114.92,115.08,19119.0,103.8872,104.077,103.8872,104.0318,19119.0
2016-04-28 10:05:00,115.1,115.2,115.09,115.17,24236.0,104.0499,104.1403,104.0409,104.1132,24236.0
2016-04-28 10:10:00,115.18,115.19,115.1,115.12,26640.0,104.1222,104.1313,104.0499,104.068,26640.0
2016-04-28 10:15:00,115.1,115.3,115.1,115.3,16972.0,104.0499,104.2307,104.0499,104.2307,16972.0
2016-04-28 10:20:00,115.33,115.47,115.28,115.47,7297.0,104.2578,104.3844,104.2126,104.3844,7297.0
2016-04-28 10:25:00,115.45,115.58,115.45,115.51,7221.0,104.3663,104.4838,104.3663,104.4206,7221.0
2016-04-28 10:30:00,115.52,115.59,115.3,115.34,13351.0,104.4296,104.4929,104.2307,104.2669,13351.0
2016-04-28 10:35:00,115.33,115.4,115.3,115.3,9308.0,104.2578,104.3211,104.2307,104.2307,9308.0
2016-04-28 10:40:00,115.34,115.35,115.2,115.2,11068.0,104.2669,104.2759,104.1403,104.1403,11068.0
2016-04-28 10:45:00,115.22,115.35,115.16,115.27,11908.0,104.1584,104.2759,104.1042,104.2036,11908.0
2016-04-28 10:50:00,115.24,115.24,115.14,115.18,16190.0,104.1765,104.1765,104.0861,104.1222,16190.0
2016-04-28 10:55:00,115.21,115.32,115.21,115.21,10465.0,104.1494,104.2488,104.1494,104.1494,10465.0
2016-04-28 11:00:00,115.23,115.52,115.23,115.49,16639.0,104.1674,104.4296,104.1674,104.4025,16639.0
2016-04-28 11:05:00,115.49,115.61,115.49,115.61,17361.0,104.4025,104.511,104.4025,104.511,17361.0
2016-04-28 11:10:00,115.62,115.62,115.53,115.55,9617.0,104.52,104.52,104.4386,104.4567,9617.0
2016-04-28 11:15:00,115.51,115.58,115.51,115.54,16959.0,104.4206,104.4838,104.4206,104.4477,16959.0
2016-04-28 11:20:00,115.54,115.62,115.5,115.5,15258.0,104.4477,104.52,104.4115,104.4115,15258.0
2016-04-28 11:25:00,115.49,115.51,115.46,115.49,7071.0,104.4025,104.4206,104.3754,104.4025,7071.0
2016-04-28 11:30:00,115.53,115.71,115.53,115.69,15803.0,104.4386,104.6014,104.4386,104.5833,15803.0
2016-04-28 11:35:00,115.72,115.72,115.58,115.66,12673.0,104.6104,104.6104,104.4838,104.5562,12673.0
2016-04-28 11:40:00,115.67,115.73,115.65,115.68,8670.0,104.5652,104.6194,104.5471,104.5742,8670.0
2016-04-28 11:45:00,115.66,115.7,115.6,115.61,6150.0,104.5562,104.5923,104.5019,104.511,6150.0
2016-04-28 11:50:00,115.61,115.63,115.57,115.59,6376.0,104.511,104.529,104.4748,104.4929,6376.0
2016-04-28 11:55:00,115.55,115.57,115.53,115.54,5800.0,104.4567,104.4748,104.4386,104.4477,5800.0
2016-04-28 12:00:00,115.54,115.64,115.54,115.61,18658.0,104.4477,104.5381,104.4477,104.511,18658.0
2016-04-28 12:05:00,115.61,115.61,115.58,115.6,7541.0,104.511,104.511,104.4838,104.5019,7541.0
2016-04-28 12:10:00,115.6,115.64,115.56,115.56,9001.0,104.5019,104.5381,104.4658,104.4658,9001.0
2016-04-28 12:15:00,115.56,115.56,115.41,115.41,10097.0,104.4658,104.4658,104.3302,104.3302,10097.0
2016-04-28 12:20:00,115.42,115.55,115.41,115.53,9909.0,104.3392,104.4567,104.3302,104.4386,9909.0
2016-04-28 12:25:00,115.51,115.54,115.49,115.54,7655.0,104.4206,104.4477,104.4025,104.4477,7655.0
2016-04-28 12:30:00,115.54,115.56,115.48,115.53,8898.0,104.4477,104.4658,104.3934,104.4386,8898.0
2016-04-28 12:35:00,115.53,115.59,115.49,115.51,6098.0,104.4386,104.4929,104.4025,104.4206,6098.0
2016-04-28 12:40:00,115.52,115.56,115.51,115.55,10100.0,104.4296,104.4658,104.4206,104.4567,10100.0
2016-04-28 12:45:00,115.56,115.6,115.52,115.56,8800.0,104.4658,104.5019,104.4296,104.4658,8800.0
2016-04-28 12:50:00,115.56,115.56,115.49,115.5,16700.0,104.4658,104.4658,104.4025,104.4115,16700.0
2016-04-28 12:55:00,115.53,115.53,115.47,115.51,13299.0,104.4386,104.4386,104.3844,104.4206,13299.0
2016-04-28 13:00:00,115.51,115.62,115.43,115.43,11758.0,104.4206,104.52,104.3482,104.3482,11758.0
2016-04-28 13:05:00,115.38,115.4,115.35,115.38,6322.0,104.303,104.3211,104.2759,104.303,6322.0
2016-04-28 13:10:00,115.4,115.52,115.34,115.49,12733.0,104.3211,104.4296,104.2669,104.4025,12733.0
2016-04-28 13:15:00,115.48,115.48,115.41,115.43,3723.0,104.3934,104.3934,104.3302,104.3482,3723.0
2016-04-28 13:20:00,115.42,115.49,115.31,115.49,8060.0,104.3392,104.4025,104.2398,104.4025,8060.0
2016-04-28 13:25:00,115.47,115.5,115.4,115.41,6139.0,104.3844,104.4115,104.3211,104.3302,6139.0
2016-04-28 13:30:00,115.39,115.41,115.35,115.35,9477.0,104.3121,104.3302,104.2759,104.2759,9477.0
2016-04-28 13:35:00,115.35,115.37,115.32,115.33,16300.0,104.2759,104.294,104.2488,104.2578,16300.0
2016-04-28 13:40:00,115.33,115.47,115.29,115.45,8839.0,104.2578,104.3844,104.2217,104.3663,8839.0
2016-04-28 13:45:00,115.44,115.52,115.39,115.44,8887.0,104.3573,104.4296,104.3121,104.3573,8887.0
2016-04-28 13:50:00,115.45,115.5,115.45,115.49,9207.0,104.3663,104.4115,104.3663,104.4025,9207.0
2016-04-28 13:55:00,115.47,115.49,115.45,115.48,5991.0,104.3844,104.4025,104.3663,104.3934,5991.0
2016-04-28 14:00:00,115.48,115.57,115.43,115.45,10642.0,104.3934,104.4748,104.3482,104.3663,10642.0
2016-04-28 14:05:00,115.46,115.59,115.46,115.55,7761.0,104.3754,104.4929,104.3754,104.4567,7761.0
2016-04-28 14:10:00,115.56,115.56,115.46,115.51,12502.0,104.4658,104.4658,104.3754,104.4206,12502.0
2016-04-28 14:15:00,115.5,115.58,115.48,115.58,10672.0,104.4115,104.4838,104.3934,104.4838,10672.0
2016-04-28 14:20:00,115.57,115.61,115.53,115.61,9970.0,104.4748,104.511,104.4386,104.511,9970.0
2016-04-28 14:25:00,115.62,115.64,115.49,115.64,13603.0,104.52,104.5381,104.4025,104.5381,13603.0
2016-04-28 14:30:00,115.64,115.64,115.55,115.6,8898.0,104.5381,104.5381,104.4567,104.5019,8898.0
2016-04-28 14:35:00,115.6,115.62,115.49,115.5,9940.0,104.5019,104.52,104.4025,104.4115,9940.0
2016-04-28 14:40:00,115.48,115.51,115.46,115.47,15894.0,104.3934,104.4206,104.3754,104.3844,15894.0
2016-04-28 14:45:00,115.46,115.48,115.41,115.41,8629.0,104.3754,104.3934,104.3302,104.3302,8629.0
2016-04-28 14:50:00,115.41,115.41,115.33,115.37,17795.0,104.3302,104.3302,104.2578,104.294,17795.0
2016-04-28 14:55:00,115.36,115.36,115.24,115.28,12243.0,104.285,104.285,104.1765,104.2126,12243.0
2016-04-28 15:00:00,115.28,115.3,115.22,115.26,12280.0,104.2126,104.2307,104.1584,104.1946,12280.0
2016-04-28 15:05:00,115.27,115.32,115.18,115.18,11580.0,104.2036,104.2488,104.1222,104.1222,11580.0
2016-04-28 15:10:00,115.16,115.2,114.97,114.97,20775.0,104.1042,104.1403,103.9324,103.9324,20775.0
2016-04-28 15:15:00,114.97,115.16,114.97,115.09,37525.0,103.9324,104.1042,103.9324,104.0409,37525.0
2016-04-28 15:20:00,115.08,115.11,114.97,115.0,24878.0,104.0318,104.059,103.9324,103.9595,24878.0
2016-04-28 15:25:00,115.0,115.01,114.76,114.77,46204.0,103.9595,103.9686,103.7426,103.7516,46204.0
2016-04-28 15:30:00,114.77,115.03,114.77,115.03,46814.0,103.7516,103.9866,103.7516,103.9866,46814.0
2016-04-28 15:35:00,115.03,115.19,115.02,115.17,35890.0,103.9866,104.1313,103.9776,104.1132,35890.0
2016-04-28 15:40:00,115.18,115.28,115.13,115.19,45143.0,104.1222,104.2126,104.077,104.1313,45143.0
2016-04-28 15:45:00,115.18,115.35,115.09,115.09,78673.0,104.1222,104.2759,104.0409,104.0409,78673.0
2016-04-28 15:50:00,115.09,115.18,115.07,115.18,73084.0,104.0409,104.1222,104.0228,104.1222,73084.0
2016-04-28 15:55:00,115.17,115.31,115.07,115.29,108850.0,104.1132,104.2398,104.0228,104.2217,108850.0
2016-04-29 09:30:00,114.84,115.25,114.84,115.25,12705.0,103.8149,104.1855,103.8149,104.1855,12705.0
2016-04-29 09:35:00,115.21,115.23,115.04,115.14,3897.0,104.1494,104.1674,103.9957,104.0861,3897.0
2016-04-29 09:40:00,115.12,115.37,115.04,115.13,5995.0,104.068,104.294,103.9957,104.077,5995.0
2016-04-29 09:45:00,115.25,115.33,114.93,114.94,13456.0,104.1855,104.2578,103.8962,103.9053,13456.0
2016-04-29 09:50:00,115.0,115.01,114.74,114.74,4872.0,103.9595,103.9686,103.7245,103.7245,4872.0
2016-04-29 09:55:00,114.72,114.78,114.67,114.78,2607.0,103.7064,103.7606,103.6612,103.7606,2607.0
2016-04-29 10:00:00,114.73,114.74,114.4,114.49,5873.0,103.7154,103.7245,103.4171,103.4985,5873.0
2016-04-29 10:05:00,114.5,114.61,114.49,114.61,5703.0,103.5075,103.607,103.4985,103.607,5703.0
2016-04-29 10:10:00,114.61,114.87,114.52,114.74,10425.0,103.607,103.842,103.5256,103.7245,10425.0
2016-04-29 10:15:00,114.69,114.88,114.66,114.68,10853.0,103.6793,103.851,103.6522,103.6702,10853.0
2016-04-29 10:20:00,114.69,114.73,114.51,114.67,91564.0,103.6793,103.7154,103.5166,103.6612,91564.0
2016-04-29 10:25:00,114.64,114.73,114.51,114.53,25555.0,103.6341,103.7154,103.5166,103.5346,25555.0
2016-04-29 10:30:00,114.55,114.65,114.46,114.46,14135.0,103.5527,103.6431,103.4714,103.4714,14135.0
2016-04-29 10:35:00,114.51,114.72,114.51,114.69,10110.0,103.5166,103.7064,103.5166,103.6793,10110.0
2016-04-29 10:40:00,114.68,114.74,114.61,114.64,3500.0,103.6702,103.7245,103.607,103.6341,3500.0
2016-04-29 10:45:00,114.64,114.73,114.61,114.67,4918.0,103.6341,103.7154,103.607,103.6612,4918.0
2016-04-29 10:50:00,114.69,114.71,114.46,114.51,6772.0,103.6793,103.6974,103.4714,103.5166,6772.0
2016-04-29 10:55:00,114.51,114.56,114.45,114.53,22019.0,103.5166,103.5618,103.4623,103.5346,22019.0
2016-04-29 11:00:00,114.58,114.58,114.31,114.49,7880.0,103.5798,103.5798,103.3358,103.4985,7880.0
2016-04-29 11:05:00,114.51,114.88,114.5,114.81,7632.0,103.5166,103.851,103.5075,103.7878,7632.0
2016-04-29 11:10:00,114.77,114.77,114.68,114.71,15288.0,103.7516,103.7516,103.6702,103.6974,15288.0
2016-04-29 11:15:00,114.69,114.7,114.51,114.51,4189.0,103.6793,103.6883,103.5166,103.5166,4189.0
2016-04-29 11:20:00,114.52,114.61,114.39,114.48,10951.0,103.5256,103.607,103.4081,103.4894,10951.0
2016-04-29 11:25:00,114.5,114.5,114.35,114.42,5049.0,103.5075,103.5075,103.3719,103.4352,5049.0
2016-04-29 11:30:00,114.38,114.4,114.23,114.23,10084.0,103.399,103.4171,103.2634,103.2634,10084.0
2016-04-29 11:35:00,114.27,114.32,114.19,114.24,9686.0,103.2996,103.3448,103.2273,103.2725,9686.0
2016-04-29 11:40:00,114.24,114.31,114.15,114.15,12230.0,103.2725,103.3358,103.1911,103.1911,12230.0
2016-04-29 11:45:00,114.12,114.4,114.11,114.37,10118.0,103.164,103.4171,103.155,103.39,10118.0
2016-04-29 11:50:00,114.37,114.54,114.32,114.52,13900.0,103.39,103.5437,103.3448,103.5256,13900.0
2016-04-29 11:55:00,114.51,114.58,114.49,114.58,4700.0,103.5166,103.5798,103.4985,103.5798,4700.0
2016-04-29 12:00:00,114.58,114.63,114.44,114.45,5628.0,103.5798,103.625,103.4533,103.4623,5628.0
2016-04-29 12:05:00,114.46,114.51,114.46,114.51,4292.0,103.4714,103.5166,103.4714,103.5166,4292.0
2016-04-29 12:10:00,114.5,114.5,114.33,114.35,3505.0,103.5075,103.5075,103.3538,103.3719,3505.0
2016-04-29 12:15:00,114.31,114.44,114.29,114.44,4300.0,103.3358,103.4533,103.3177,103.4533,4300.0
2016-04-29 12:20:00,114.43,114.58,114.41,114.5,4906.0,103.4442,103.5798,103.4262,103.5075,4906.0
2016-04-29 12:25:00,114.44,114.48,114.36,114.36,4848.0,103.4533,103.4894,103.381,103.381,4848.0
2016-04-29 12:30:00,114.36,114.46,114.34,114.45,4288.0,103.381,103.4714,103.3629,103.4623,4288.0
2016-04-29 12:35:00,114.48,114.59,114.45,114.57,3155.0,103.4894,103.5889,103.4623,103.5708,3155.0
2016-04-29 12:40:00,114.6,114.6,114.47,114.5,5821.0,103.5979,103.5979,103.4804,103.5075,5821.0
2016-04-29 12:45:00,114.51,114.69,114.48,114.69,4000.0,103.5166,103.6793,103.4894,103.6793,4000.0
2016-04-29 12:50:00,114.7,114.77,114.52,114.56,12264.0,103.6883,103.7516,103.5256,103.5618,12264.0
2016-04-29 12:55:00,114.54,114.54,114.34,114.46,5100.0,103.5437,103.5437,103.3629,103.4714,5100.0
2016-04-29 13:00:00,114.46,114.52,114.41,114.52,9367.0,103.4714,103.5256,103.4262,103.5256,9367.0
2016-04-29 13:05:00,114.51,114.67,114.49,114.63,14600.0,103.5166,103.6612,103.4985,103.625,14600.0
2016-04-29 13:10:00,114.62,114.71,114.56,114.71,6400.0,103.616,103.6974,103.5618,103.6974,6400.0
2016-04-29 13:15:00,114.7,114.7,114.62,114.62,5000.0,103.6883,103.6883,103.616,103.616,5000.0
2016-04-29 13:20:00,114.6,114.6,114.48,114.6,6939.0,103.5979,103.5979,103.4894,103.5979,6939.0
2016-04-29 13:25:00,114.61,114.68,114.59,114.63,4002.0,103.607,103.6702,103.5889,103.625,4002.0
2016-04-29 13:30:00,114.62,114.63,114.45,114.46,5429.0,103.616,103.625,103.4623,103.4714,5429.0
2016-04-29 13:35:00,114.46,114.52,114.35,114.43,6907.0,103.4714,103.5256,103.3719,103.4442,6907.0
2016-04-29 13:40:00,114.45,114.45,114.27,114.28,4500.0,103.4623,103.4623,103.2996,103.3086,4500.0
2016-04-29 13:45:00,114.28,114.33,114.22,114.28,3929.0,103.3086,103.3538,103.2544,103.3086,3929.0
2016-04-29 13:50:00,114.28,114.46,114.27,114.46,3100.0,103.3086,103.4714,103.2996,103.4714,3100.0
2016-04-29 13:55:00,114.43,114.44,114.28,114.3,5011.0,103.4442,103.4533,103.3086,103.3267,5011.0
2016-04-29 14:00:00,114.34,114.5,114.34,114.5,7514.0,103.3629,103.5075,103.3629,103.5075,7514.0
2016-04-29 14:05:00,114.5,114.5,114.29,114.31,6732.0,103.5075,103.5075,103.3177,103.3358,6732.0
2016-04-29 14:10:00,114.34,114.37,114.29,114.37,6908.0,103.3629,103.39,103.3177,103.39,6908.0
2016-04-29 14:15:00,114.38,114.45,114.32,114.45,7250.0,103.399,103.4623,103.3448,103.4623,7250.0
2016-04-29 14:20:00,114.42,114.52,114.41,114.47,5306.0,103.4352,103.5256,103.4262,103.4804,5306.0
2016-04-29 14:25:00,114.47,114.69,114.36,114.67,11036.0,103.4804,103.6793,103.381,103.6612,11036.0
2016-04-29 14:30:00,114.65,114.65,114.43,114.49,6345.0,103.6431,103.6431,103.4442,103.4985,6345.0
2016-04-29 14:35:00,114.51,114.51,114.35,114.41,7278.0,103.5166,103.5166,103.3719,103.4262,7278.0
2016-04-29 14:40:00,114.39,114.42,114.25,114.32,11361.0,103.4081,103.4352,103.2815,103.3448,11361.0
2016-04-29 14:45:00,114.34,114.54,114.34,114.54,5200.0,103.3629,103.5437,103.3629,103.5437,5200.0
2016-04-29 14:50:00,114.55,114.58,114.31,114.38,10011.0,103.5527,103.5798,103.3358,103.399,10011.0
2016-04-29 14:55:00,114.39,114.44,114.25,114.37,11437.0,103.4081,103.4533,103.2815,103.39,11437.0
2016-04-29 15:00:00,114.37,114.44,114.29,114.33,8751.0,103.39,103.4533,103.3177,103.3538,8751.0
2016-04-29 15:05:00,114.31,114.51,114.31,114.42,10951.0,103.3358,103.5166,103.3358,103.4352,10951.0
2016-04-29 15:10:00,114.42,114.57,114.42,114.54,10743.0,103.4352,103.5708,103.4352,103.5437,10743.0
2016-04-29 15:15:00,114.56,114.67,114.5,114.57,17751.0,103.5618,103.6612,103.5075,103.5708,17751.0
2016-04-29 15:20:00,114.6,114.74,114.58,114.6,16822.0,103.5979,103.7245,103.5798,103.5979,16822.0
2016-04-29 15:25:00,114.59,114.69,114.52,114.58,12805.0,103.5889,103.6793,103.5256,103.5798,12805.0
2016-04-29 15:30:00,114.59,114.95,114.59,114.92,22374.0,103.5889,103.9143,103.5889,103.8872,22374.0
2016-04-29 15:35:00,114.95,114.98,114.82,114.87,23812.0,103.9143,103.9414,103.7968,103.842,23812.0
2016-04-29 15:40:00,114.9,115.06,114.89,115.06,20782.0,103.8691,104.0138,103.8601,104.0138,20782.0
2016-04-29 15:45:00,115.09,115.31,115.02,115.05,36764.0,104.0409,104.2398,103.9776,104.0047,36764.0
2016-04-29 15:50:00,115.05,115.05,114.87,115.03,36216.0,104.0047,104.0047,103.842,103.9866,36216.0
2016-04-29 15:55:00,115.04,115.08,114.86,114.97,70729.0,103.9957,104.0318,103.833,103.9324,70729.0
2016-05-02 09:30:00,114.47,114.89,113.93,114.5,62302.0,103.4804,103.8601,102.9922,103.5075,62302.0
2016-05-02 09:35:00,114.38,114.63,114.38,114.51,28596.0,103.399,103.625,103.399,103.5166,28596.0
2016-05-02 09:40:00,114.51,114.77,114.42,114.56,8877.0,103.5166,103.7516,103.4352,103.5618,8877.0
2016-05-02 09:45:00,114.5,114.56,114.28,114.31,11332.0,103.5075,103.5618,103.3086,103.3358,11332.0
2016-05-02 09:50:00,114.32,114.8,114.25,114.78,12896.0,103.3448,103.7787,103.2815,103.7606,12896.0
2016-05-02 09:55:00,114.78,114.83,114.59,114.64,9184.0,103.7606,103.8058,103.5889,103.6341,9184.0
2016-05-02 10:00:00,114.62,114.91,114.61,114.8,11801.0,103.616,103.8782,103.607,103.7787,11801.0
2016-05-02 10:05:00,114.8,114.94,114.73,114.89,13590.0,103.7787,103.9053,103.7154,103.8601,13590.0
2016-05-02 10:10:00,114.95,114.96,114.49,114.58,33386.0,103.9143,103.9234,103.4985,103.5798,33386.0
2016-05-02 10:15:00,114.59,114.68,114.32,114.37,39087.0,103.5889,103.6702,103.3448,103.39,39087.0
2016-05-02 10:20:00,114.36,114.82,114.36,114.73,13605.0,103.381,103.7968,103.381,103.7154,13605.0
2016-05-02 10:25:00,114.76,114.9,114.72,114.76,11796.0,103.7426,103.8691,103.7064,103.7426,11796.0
2016-05-02 10:30:00,114.76,114.78,114.59,114.75,18962.0,103.7426,103.7606,103.5889,103.7335,18962.0
2016-05-02 10:35:00,114.77,114.87,114.75,114.82,17730.0,103.7516,103.842,103.7335,103.7968,17730.0
2016-05-02 10:40:00,114.81,114.92,114.77,114.89,23662.0,103.7878,103.8872,103.7516,103.8601,23662.0
2016-05-02 10:45:00,114.91,115.14,114.91,115.12,16747.0,103.8782,104.0861,103.8782,104.068,16747.0
2016-05-02 10:50:00,115.11,115.11,114.92,114.96,19106.0,104.059,104.059,103.8872,103.9234,19106.0
2016-05-02 10:55:00,114.92,115.08,114.89,114.94,22951.0,103.8872,104.0318,103.8601,103.9053,22951.0
2016-05-02 11:00:00,114.92,114.93,114.66,114.66,9551.0,103.8872,103.8962,103.6522,103.6522,9551.0
2016-05-02 11:05:00,114.67,114.72,114.47,114.64,19999.0,103.6612,103.7064,103.4804,103.6341,19999.0
2016-05-02 11:10:00,114.68,114.78,114.53,114.57,12334.0,103.6702,103.7606,103.5346,103.5708,12334.0
2016-05-02 11:15:00,114.57,114.74,114.57,114.67,8120.0,103.5708,103.7245,103.5708,103.6612,8120.0
2016-05-02 11:20:00,114.69,114.7,114.55,114.65,10708.0,103.6793,103.6883,103.5527,103.6431,10708.0
2016-05-02 11:25:00,114.65,114.65,114.46,114.6,8482.0,103.6431,103.6431,103.4714,103.5979,8482.0
2016-05-02 11:30:00,114.64,114.64,114.47,114.5,7711.0,103.6341,103.6341,103.4804,103.5075,7711.0
2016-05-02 11:35:00,114.51,114.62,114.47,114.59,13135.0,103.5166,103.616,103.4804,103.5889,13135.0
2016-05-02 11:40:00,114.55,114.57,114.32,114.32,13889.0,103.5527,103.5708,103.3448,103.3448,13889.0
2016-05-02 11:45:00,114.32,114.48,114.32,114.46,8589.0,103.3448,103.4894,103.3448,103.4714,8589.0
2016-05-02 11:50:00,114.46,114.62,114.31,114.31,26727.0,103.4714,103.616,103.3358,103.3358,26727.0
2016-05-02 11:55:00,114.31,114.39,114.21,114.28,24997.0,103.3358,103.4081,103.2454,103.3086,24997.0
2016-05-02 12:00:00,114.27,114.37,114.22,114.25,11255.0,103.2996,103.39,103.2544,103.2815,11255.0
2016-05-02 12:05:00,114.27,114.27,114.08,114.08,16848.0,103.2996,103.2996,103.1278,103.1278,16848.0
2016-05-02 12:10:00,114.05,114.14,114.01,114.02,15640.0,103.1007,103.1821,103.0646,103.0736,15640.0
2016-05-02 12:15:00,114.02,114.13,113.98,114.09,9216.0,103.0736,103.173,103.0374,103.1369,9216.0
2016-05-02 12:20:00,114.09,114.13,114.03,114.13,11272.0,103.1369,103.173,103.0826,103.173,11272.0
2016-05-02 12:25:00,114.13,114.17,114.05,114.12,15246.0,103.173,103.2092,103.1007,103.164,15246.0
2016-05-02 12:30:00,114.13,114.2,114.0,114.01,14676.0,103.173,103.2363,103.0555,103.0646,14676.0
2016-05-02 12:35:00,114.0,114.09,113.93,113.93,16879.0,103.0555,103.1369,102.9922,102.9922,16879.0
2016-05-02 12:40:00,113.92,114.0,113.86,113.97,21773.0,102.9832,103.0555,102.929,103.0284,21773.0
2016-05-02 12:45:00,113.97,114.11,113.95,114.06,7060.0,103.0284,103.155,103.0103,103.1098,7060.0
2016-05-02 12:50:00,114.06,114.22,114.03,114.17,6378.0,103.1098,103.2544,103.0826,103.2092,6378.0
2016-05-02 12:55:00,114.2,114.27,114.11,114.17,15558.0,103.2363,103.2996,103.155,103.2092,15558.0
2016-05-02 13:00:00,114.18,114.21,114.04,114.06,20168.0,103.2182,103.2454,103.0917,103.1098,20168.0
2016-05-02 13:05:00,114.04,114.07,113.98,114.05,22333.0,103.0917,103.1188,103.0374,103.1007,22333.0
2016-05-02 13:10:00,114.02,114.33,114.01,114.33,10790.0,103.0736,103.3538,103.0646,103.3538,10790.0
2016-05-02 13:15:00,114.36,114.4,114.33,114.33,7577.0,103.381,103.4171,103.3538,103.3538,7577.0
2016-05-02 13:20:00,114.33,114.51,114.33,114.39,11925.0,103.3538,103.5166,103.3538,103.4081,11925.0
2016-05-02 13:25:00,114.42,114.46,114.32,114.35,8964.0,103.4352,103.4714,103.3448,103.3719,8964.0
2016-05-02 13:30:00,114.37,114.4,114.14,114.16,10000.0,103.39,103.4171,103.1821,103.2002,10000.0
2016-05-02 13:35:00,114.15,114.19,114.07,114.17,12913.0,103.1911,103.2273,103.1188,103.2092,12913.0
2016-05-02 13:40:00,114.19,114.31,114.13,114.29,8900.0,103.2273,103.3358,103.173,103.3177,8900.0
2016-05-02 13:45:00,114.3,114.32,114.22,114.32,10744.0,103.3267,103.3448,103.2544,103.3448,10744.0
2016-05-02 13:50:00,114.31,114.39,114.27,114.39,9000.0,103.3358,103.4081,103.2996,103.4081,9000.0
2016-05-02 13:55:00,114.4,114.41,114.21,114.22,20692.0,103.4171,103.4262,103.2454,103.2544,20692.0
2016-05-02 14:00:00,114.22,114.24,114.17,114.18,19106.0,103.2544,103.2725,103.2092,103.2182,19106.0
2016-05-02 14:05:00,114.18,114.36,114.09,114.13,15631.0,103.2182,103.381,103.1369,103.173,15631.0
2016-05-02 14:10:00,114.14,114.19,114.11,114.14,18325.0,103.1821,103.2273,103.155,103.1821,18325.0
2016-05-02 14:15:00,114.14,114.22,114.08,114.08,19218.0,103.1821,103.2544,103.1278,103.1278,19218.0
2016-05-02 14:20:00,114.12,114.17,114.09,114.13,10302.0,103.164,103.2092,103.1369,103.173,10302.0
2016-05-02 14:25:00,114.14,114.26,114.14,114.18,14795.0,103.1821,103.2906,103.1821,103.2182,14795.0
2016-05-02 14:30:00,114.17,114.23,114.09,114.16,18256.0,103.2092,103.2634,103.1369,103.2002,18256.0
2016-05-02 14:35:00,114.16,114.19,114.08,114.16,17550.0,103.2002,103.2273,103.1278,103.2002,17550.0
2016-05-02 14:40:00,114.16,114.27,114.15,114.24,18052.0,103.2002,103.2996,103.1911,103.2725,18052.0
2016-05-02 14:45:00,114.26,114.29,114.16,114.2,20821.0,103.2906,103.3177,103.2002,103.2363,20821.0
2016-05-02 14:50:00,114.21,114.32,114.14,114.17,13086.0,103.2454,103.3448,103.1821,103.2092,13086.0
2016-05-02 14:55:00,114.15,114.29,114.15,114.19,20182.0,103.1911,103.3177,103.1911,103.2273,20182.0
2016-05-02 15:00:00,114.18,114.3,114.14,114.27,34911.0,103.2182,103.3267,103.1821,103.2996,34911.0
2016-05-02 15:05:00,114.25,114.26,114.19,114.22,25926.0,103.2815,103.2906,103.2273,103.2544,25926.0
2016-05-02 15:10:00,114.23,114.47,114.18,114.44,36246.0,103.2634,103.4804,103.2182,103.4533,36246.0
2016-05-02 15:15:00,114.44,114.45,114.34,114.41,26483.0,103.4533,103.4623,103.3629,103.4262,26483.0
2016-05-02 15:20:00,114.42,114.44,114.27,114.37,32967.0,103.4352,103.4533,103.2996,103.39,32967.0
2016-05-02 15:25:00,114.39,114.42,114.29,114.34,22419.0,103.4081,103.4352,103.3177,103.3629,22419.0
2016-05-02 15:30:00,114.34,114.35,114.2,114.22,32824.0,103.3629,103.3719,103.2363,103.2544,32824.0
2016-05-02 15:35:00,114.22,114.38,114.22,114.36,38935.0,103.2544,103.399,103.2544,103.381,38935.0
2016-05-02 15:40:00,114.37,114.39,114.26,114.36,56733.0,103.39,103.4081,103.2906,103.381,56733.0
2016-05-02 15:45:00,114.36,114.41,114.29,114.34,65186.0,103.381,103.4262,103.3177,103.3629,65186.0
2016-05-02 15:50:00,114.33,114.38,114.25,114.37,51411.0,103.3538,103.399,103.2815,103.39,51411.0
2016-05-02 15:55:00,114.36,114.36,114.15,114.33,136805.0,103.381,103.381,103.1911,103.3538,136805.0
2016-05-03 09:30:00,116.86,116.87,114.15,114.28,51824.0,105.641,105.65,103.1911,103.3086,51824.0
2016-05-03 09:35:00,114.27,114.42,112.71,113.22,91933.0,103.2996,103.4352,101.8894,102.3504,91933.0
2016-05-03 09:40:00,112.94,113.54,112.74,113.17,80969.0,102.0973,102.6397,101.9165,102.3052,80969.0
2016-05-03 09:45:00,113.36,113.66,112.88,113.42,77038.0,102.477,102.7482,102.0431,102.5312,77038.0
2016-05-03 09:50:00,113.42,114.72,113.24,114.25,65131.0,102.5312,103.7064,102.3685,103.2815,65131.0
2016-05-03 09:55:00,114.07,114.1,113.41,113.85,34445.0,103.1188,103.1459,102.5222,102.9199,34445.0
2016-05-03 10:00:00,113.9,114.93,113.85,114.84,38494.0,102.9651,103.8962,102.9199,103.8149,38494.0
2016-05-03 10:05:00,114.85,115.28,114.33,114.47,57734.0,103.8239,104.2126,103.3538,103.4804,57734.0
2016-05-03 10:10:00,114.45,114.61,114.16,114.23,24805.0,103.4623,103.607,103.2002,103.2634,24805.0
2016-05-03 10:15:00,114.23,114.4,114.07,114.38,41157.0,103.2634,103.4171,103.1188,103.399,41157.0
2016-05-03 10:20:00,114.38,114.47,113.68,113.93,29508.0,103.399,103.4804,102.7663,102.9922,29508.0
2016-05-03 10:25:00,113.97,114.03,113.68,113.68,20277.0,103.0284,103.0826,102.7663,102.7663,20277.0
2016-05-03 10:30:00,113.7,114.15,113.69,114.0,28071.0,102.7843,103.1911,102.7753,103.0555,28071.0
2016-05-03 10:35:00,114.0,114.12,113.8,114.02,20546.0,103.0555,103.164,102.8747,103.0736,20546.0
2016-05-03 10:40:00,114.05,114.23,113.77,113.82,18310.0,103.1007,103.2634,102.8476,102.8928,18310.0
2016-05-03 10:45:00,113.81,114.16,113.76,113.91,19717.0,102.8838,103.2002,102.8386,102.9742,19717.0
2016-05-03 10:50:00,113.94,114.07,113.51,113.93,50399.0,103.0013,103.1188,102.6126,102.9922,50399.0
2016-05-03 10:55:00,113.93,114.0,113.64,113.85,9743.0,102.9922,103.0555,102.7301,102.9199,9743.0
2016-05-03 11:00:00,113.91,114.02,113.84,113.86,21492.0,102.9742,103.0736,102.9109,102.929,21492.0
2016-05-03 11:05:00,113.84,114.12,113.84,113.95,22890.0,102.9109,103.164,102.9109,103.0103,22890.0
2016-05-03 11:10:00,113.95,114.0,113.81,113.9,17024.0,103.0103,103.0555,102.8838,102.9651,17024.0
2016-05-03 11:15:00,113.89,113.98,113.43,113.97,39597.0,102.9561,103.0374,102.5403,103.0284,39597.0
2016-05-03 11:20:00,114.0,114.07,113.86,113.96,14499.0,103.0555,103.1188,102.929,103.0194,14499.0
2016-05-03 11:25:00,113.92,114.1,113.77,113.82,17480.0,102.9832,103.1459,102.8476,102.8928,17480.0
2016-05-03 11:30:00,113.82,113.82,113.67,113.73,16878.0,102.8928,102.8928,102.7572,102.8114,16878.0
2016-05-03 11:35:00,113.67,114.05,113.67,113.91,16620.0,102.7572,103.1007,102.7572,102.9742,16620.0
2016-05-03 11:40:00,113.92,114.22,113.89,114.1,22222.0,102.9832,103.2544,102.9561,103.1459,22222.0
2016-05-03 11:45:00,114.09,114.21,113.83,114.14,27990.0,103.1369,103.2454,102.9018,103.1821,27990.0
2016-05-03 11:50:00,114.18,114.29,114.15,114.28,14398.0,103.2182,103.3177,103.1911,103.3086,14398.0
2016-05-03 11:55:00,114.3,114.75,114.29,114.67,38171.0,103.3267,103.7335,103.3177,103.6612,38171.0
2016-05-03 12:00:00,114.61,114.62,114.27,114.29,13559.0,103.607,103.616,103.2996,103.3177,13559.0
2016-05-03 12:05:00,114.25,114.25,113.96,114.08,17685.0,103.2815,103.2815,103.0194,103.1278,17685.0
2016-05-03 12:10:00,114.07,114.52,114.06,114.45,14521.0,103.1188,103.5256,103.1098,103.4623,14521.0
2016-05-03 12:15:00,114.43,114.72,114.42,114.59,11297.0,103.4442,103.7064,103.4352,103.5889,11297.0
2016-05-03 12:20:00,114.63,114.63,114.49,114.56,11918.0,103.625,103.625,103.4985,103.5618,11918.0
2016-05-03 12:25:00,114.54,114.88,114.54,114.76,14836.0,103.5437,103.851,103.5437,103.7426,14836.0
2016-05-03 12:30:00,114.76,114.76,114.46,114.49,26058.0,103.7426,103.7426,103.4714,103.4985,26058.0
2016-05-03 12:35:00,114.46,114.49,113.93,113.93,35864.0,103.4714,103.4985,102.9922,102.9922,35864.0
2016-05-03 12:40:00,113.89,113.91,113.75,113.79,12006.0,102.9561,102.9742,102.8295,102.8657,12006.0
2016-05-03 12:45:00,113.74,114.0,113.7,113.94,13159.0,102.8205,103.0555,102.7843,103.0013,13159.0
2016-05-03 12:50:00,113.94,113.98,113.84,113.9,10337.0,103.0013,103.0374,102.9109,102.9651,10337.0
2016-05-03 12:55:00,113.93,114.0,113.9,113.9,13977.0,102.9922,103.0555,102.9651,102.9651,13977.0
2016-05-03 13:00:00,113.9,114.01,113.83,113.9,12687.0,102.9651,103.0646,102.9018,102.9651,12687.0
2016-05-03 13:05:00,113.9,113.93,113.83,113.85,10487.0,102.9651,102.9922,102.9018,102.9199,10487.0
2016-05-03 13:10:00,113.85,113.87,113.53,113.53,15413.0,102.9199,102.938,102.6307,102.6307,15413.0
2016-05-03 13:15:00,113.56,113.62,113.51,113.6,5533.0,102.6578,102.712,102.6126,102.6939,5533.0
2016-05-03 13:20:00,113.63,113.85,113.56,113.85,9592.0,102.7211,102.9199,102.6578,102.9199,9592.0
2016-05-03 13:25:00,113.83,113.95,113.59,113.63,11665.0,102.9018,103.0103,102.6849,102.7211,11665.0
2016-05-03 13:30:00,113.63,113.83,113.62,113.8,21387.0,102.7211,102.9018,102.712,102.8747,21387.0
2016-05-03 13:35:00,113.79,113.83,113.64,113.72,14228.0,102.8657,102.9018,102.7301,102.8024,14228.0
2016-05-03 13:40:00,113.71,113.78,113.5,113.65,21468.0,102.7934,102.8566,102.6035,102.7391,21468.0
2016-05-03 13:45:00,113.68,113.68,113.49,113.53,21860.0,102.7663,102.7663,102.5945,102.6307,21860.0
2016-05-03 13:50:00,113.57,113.58,113.4,113.47,12703.0,102.6668,102.6759,102.5131,102.5764,12703.0
2016-05-03 13:55:00,113.46,113.54,113.36,113.39,18676.0,102.5674,102.6397,102.477,102.5041,18676.0
2016-05-03 14:00:00,113.4,113.55,113.39,113.45,10591.0,102.5131,102.6487,102.5041,102.5583,10591.0
2016-05-03 14:05:00,113.47,113.86,113.44,113.86,15347.0,102.5764,102.929,102.5493,102.929,15347.0
2016-05-03 14:10:00,113.86,113.94,113.74,113.75,10533.0,102.929,103.0013,102.8205,102.8295,10533.0
2016-05-03 14:15:00,113.72,113.72,113.52,113.53,13969.0,102.8024,102.8024,102.6216,102.6307,13969.0
2016-05-03 14:20:00,113.5,113.64,113.37,113.51,12028.0,102.6035,102.7301,102.486,102.6126,12028.0
2016-05-03 14:25:00,113.51,113.53,113.41,113.49,10897.0,102.6126,102.6307,102.5222,102.5945,10897.0
2016-05-03 14:30:00,113.5,113.55,113.4,113.5,15472.0,102.6035,102.6487,102.5131,102.6035,15472.0
2016-05-03 14:35:00,113.52,113.74,113.51,113.65,12863.0,102.6216,102.8205,102.6126,102.7391,12863.0
2016-05-03 14:40:00,113.67,113.68,113.41,113.44,31862.0,102.7572,102.7663,102.5222,102.5493,31862.0
2016-05-03 14:45:00,113.46,113.57,113.38,113.38,14013.0,102.5674,102.6668,102.4951,102.4951,14013.0
2016-05-03 14:50:00,113.41,113.55,113.39,113.48,14390.0,102.5222,102.6487,102.5041,102.5855,14390.0
2016-05-03 14:55:00,113.47,113.67,113.36,113.66,18844.0,102.5764,102.7572,102.477,102.7482,18844.0
2016-05-03 15:00:00,113.67,113.67,113.47,113.5,21682.0,102.7572,102.7572,102.5764,102.6035,21682.0
2016-05-03 15:05:00,113.5,113.6,113.46,113.47,17554.0,102.6035,102.6939,102.5674,102.5764,17554.0
2016-05-03 15:10:00,113.47,113.47,113.14,113.22,25087.0,102.5764,102.5764,102.2781,102.3504,25087.0
2016-05-03 15:15:00,113.21,113.21,113.0,113.09,29901.0,102.3414,102.3414,102.1515,102.2329,29901.0
2016-05-03 15:20:00,113.08,113.14,112.69,112.97,92573.0,102.2239,102.2781,101.8713,102.1244,92573.0
2016-05-03 15:25:00,112.94,113.14,112.89,113.09,50018.0,102.0973,102.2781,102.0521,102.2329,50018.0
2016-05-03 15:30:00,113.08,113.3,113.05,113.3,63464.0,102.2239,102.4227,102.1967,102.4227,63464.0
2016-05-03 15:35:00,113.29,113.43,113.27,113.27,35565.0,102.4137,102.5403,102.3956,102.3956,35565.0
2016-05-03 15:40:00,113.29,113.3,113.11,113.18,46356.0,102.4137,102.4227,102.251,102.3143,46356.0
2016-05-03 15:45:00,113.19,113.37,113.19,113.33,65403.0,102.3233,102.486,102.3233,102.4499,65403.0
2016-05-03 15:50:00,113.33,113.51,113.3,113.5,64220.0,102.4499,102.6126,102.4227,102.6035,64220.0
2016-05-03 15:55:00,113.5,113.71,113.37,113.7,122306.0,102.6035,102.7934,102.486,102.7843,122306.0
2016-05-04 09:30:00,112.73,113.14,112.41,112.82,45907.0,101.9075,102.2781,101.6182,101.9888,45907.0
2016-05-04 09:35:00,112.9,112.91,112.3,112.68,20862.0,102.0611,102.0702,101.5187,101.8623,20862.0
2016-05-04 09:40:00,112.71,112.82,112.5,112.77,19276.0,101.8894,101.9888,101.6995,101.9436,19276.0
2016-05-04 09:45:00,112.75,113.81,112.73,113.73,47705.0,101.9255,102.8838,101.9075,102.8114,47705.0
2016-05-04 09:50:00,113.7,113.97,113.7,113.95,37703.0,102.7843,103.0284,102.7843,103.0103,37703.0
2016-05-04 09:55:00,113.95,114.7,113.92,114.7,54382.0,103.0103,103.6883,102.9832,103.6883,54382.0
2016-05-04 10:00:00,114.7,115.16,114.65,115.02,39225.0,103.6883,104.1042,103.6431,103.9776,39225.0
2016-05-04 10:05:00,115.0,115.22,114.85,115.2,38818.0,103.9595,104.1584,103.8239,104.1403,38818.0
2016-05-04 10:10:00,115.21,115.38,115.1,115.19,31275.0,104.1494,104.303,104.0499,104.1313,31275.0
2016-05-04 10:15:00,115.19,115.61,115.08,115.61,29706.0,104.1313,104.511,104.0318,104.511,29706.0
2016-05-04 10:20:00,115.6,115.64,115.03,115.17,25497.0,104.5019,104.5381,103.9866,104.1132,25497.0
2016-05-04 10:25:00,115.17,115.45,115.01,115.15,33923.0,104.1132,104.3663,103.9686,104.0951,33923.0
2016-05-04 10:30:00,115.11,115.35,115.0,115.25,41996.0,104.059,104.2759,103.9595,104.1855,41996.0
2016-05-04 10:35:00,115.27,115.41,115.15,115.4,11734.0,104.2036,104.3302,104.0951,104.3211,11734.0
2016-05-04 10:40:00,115.4,115.48,115.34,115.39,15705.0,104.3211,104.3934,104.2669,104.3121,15705.0
2016-05-04 10:45:00,115.42,115.44,115.18,115.2,14350.0,104.3392,104.3573,104.1222,104.1403,14350.0
2016-05-04 10:50:00,115.19,115.35,115.13,115.33,14616.0,104.1313,104.2759,104.077,104.2578,14616.0
2016-05-04 10:55:00,115.38,115.42,115.18,115.28,13008.0,104.303,104.3392,104.1222,104.2126,13008.0
2016-05-04 11:00:00,115.23,115.25,114.99,115.16,39214.0,104.1674,104.1855,103.9505,104.1042,39214.0
2016-05-04 11:05:00,115.13,115.15,115.0,115.02,23154.0,104.077,104.0951,103.9595,103.9776,23154.0
2016-05-04 11:10:00,115.03,115.1,115.0,115.03,49143.0,103.9866,104.0499,103.9595,103.9866,49143.0
2016-05-04 11:15:00,115.02,115.07,114.95,114.99,65887.0,103.9776,104.0228,103.9143,103.9505,65887.0
2016-05-04 11:20:00,115.0,115.07,114.94,115.07,16746.0,103.9595,104.0228,103.9053,104.0228,16746.0
2016-05-04 11:25:00,115.06,115.09,114.86,114.93,16803.0,104.0138,104.0409,103.833,103.8962,16803.0
2016-05-04 11:30:00,114.93,115.0,114.78,115.0,18781.0,103.8962,103.9595,103.7606,103.9595,18781.0
2016-05-04 11:35:00,114.98,115.04,114.95,114.98,12179.0,103.9414,103.9957,103.9143,103.9414,12179.0
2016-05-04 11:40:00,114.94,114.96,114.85,114.92,8032.0,103.9053,103.9234,103.8239,103.8872,8032.0
2016-05-04 11:45:00,114.92,115.03,114.91,115.03,8220.0,103.8872,103.9866,103.8782,103.9866,8220.0
2016-05-04 11:50:00,115.04,115.13,114.98,115.07,17756.0,103.9957,104.077,103.9414,104.0228,17756.0
2016-05-04 11:55:00,115.02,115.13,115.02,115.1,6035.0,103.9776,104.077,103.9776,104.0499,6035.0
2016-05-04 12:00:00,115.09,115.16,114.98,115.0,40896.0,104.0409,104.1042,103.9414,103.9595,40896.0
2016-05-04 12:05:00,115.0,115.1,114.97,115.0,8507.0,103.9595,104.0499,103.9324,103.9595,8507.0
2016-05-04 12:10:00,115.01,115.14,115.01,115.14,8941.0,103.9686,104.0861,103.9686,104.0861,8941.0
2016-05-04 12:15:00,115.12,115.13,114.99,114.99,14477.0,104.068,104.077,103.9505,103.9505,14477.0
2016-05-04 12:20:00,114.98,115.01,114.85,114.86,13099.0,103.9414,103.9686,103.8239,103.833,13099.0
2016-05-04 12:25:00,114.87,114.91,114.83,114.86,6280.0,103.842,103.8782,103.8058,103.833,6280.0
2016-05-04 12:30:00,114.84,115.03,114.78,115.02,37775.0,103.8149,103.9866,103.7606,103.9776,37775.0
2016-05-04 12:35:00,115.03,115.03,114.93,114.97,11070.0,103.9866,103.9866,103.8962,103.9324,11070.0
2016-05-04 12:40:00,114.96,115.02,114.91,115.01,3683.0,103.9234,103.9776,103.8782,103.9686,3683.0
2016-05-04 12:45:00,115.0,115.03,114.98,115.0,14780.0,103.9595,103.9866,103.9414,103.9595,14780.0
2016-05-04 12:50:00,114.98,115.03,114.94,114.95,5911.0,103.9414,103.9866,103.9053,103.9143,5911.0
2016-05-04 12:55:00,114.94,114.99,114.92,114.92,5773.0,103.9053,103.9505,103.8872,103.8872,5773.0
2016-05-04 13:00:00,114.93,114.93,114.84,114.87,16784.0,103.8962,103.8962,103.8149,103.842,16784.0
2016-05-04 13:05:00,114.92,114.93,114.88,114.92,5824.0,103.8872,103.8962,103.851,103.8872,5824.0
2016-05-04 13:10:00,114.92,114.93,114.79,114.83,5397.0,103.8872,103.8962,103.7697,103.8058,5397.0
2016-05-04 13:15:00,114.86,115.0,114.83,115.0,5271.0,103.833,103.9595,103.8058,103.9595,5271.0
2016-05-04 13:20:00,115.0,115.01,114.97,115.0,3911.0,103.9595,103.9686,103.9324,103.9595,3911.0
2016-05-04 13:25:00,114.97,115.05,114.93,115.02,8894.0,103.9324,104.0047,103.8962,103.9776,8894.0
2016-05-04 13:30:00,115.04,115.04,114.88,114.9,9362.0,103.9957,103.9957,103.851,103.8691,9362.0
2016-05-04 13:35:00,114.91,114.94,114.87,114.93,6296.0,103.8782,103.9053,103.842,103.8962,6296.0
2016-05-04 13:40:00,114.9,115.02,114.9,115.01,8122.0,103.8691,103.9776,103.8691,103.9686,8122.0
2016-05-04 13:45:00,114.97,114.97,114.86,114.86,7824.0,103.9324,103.9324,103.833,103.833,7824.0
2016-05-04 13:50:00,114.88,114.96,114.77,114.79,31764.0,103.851,103.9234,103.7516,103.7697,31764.0
2016-05-04 13:55:00,114.83,114.89,114.81,114.88,10504.0,103.8058,103.8601,103.7878,103.851,10504.0
2016-05-04 14:00:00,114.88,115.03,114.82,114.93,10793.0,103.851,103.9866,103.7968,103.8962,10793.0
2016-05-04 14:05:00,114.95,114.97,114.85,114.96,8518.0,103.9143,103.9324,103.8239,103.9234,8518.0
2016-05-04 14:10:00,114.97,114.99,114.88,114.96,6897.0,103.9324,103.9505,103.851,103.9234,6897.0
2016-05-04 14:15:00,114.96,114.99,114.93,114.98,8876.0,103.9234,103.9505,103.8962,103.9414,8876.0
2016-05-04 14:20:00,114.99,114.99,114.93,114.98,6367.0,103.9505,103.9505,103.8962,103.9414,6367.0
2016-05-04 14:25:00,114.98,115.02,114.94,115.0,22808.0,103.9414,103.9776,103.9053,103.9595,22808.0
2016-05-04 14:30:00,114.99,115.02,114.96,115.01,49282.0,103.9505,103.9776,103.9234,103.9686,49282.0
2016-05-04 14:35:00,115.01,115.04,114.92,115.02,34536.0,103.9686,103.9957,103.8872,103.9776,34536.0
2016-05-04 14:40:00,115.05,115.08,114.91,114.94,28958.0,104.0047,104.0318,103.8782,103.9053,28958.0
2016-05-04 14:45:00,114.96,115.22,114.95,115.15,26897.0,103.9234,104.1584,103.9143,104.0951,26897.0
2016-05-04 14:50:00,115.12,115.3,115.1,115.29,5504.0,104.068,104.2307,104.0499,104.2217,5504.0
2016-05-04 14:55:00,115.31,115.32,115.22,115.26,8360.0,104.2398,104.2488,104.1584,104.1946,8360.0
2016-05-04 15:00:00,115.25,115.38,115.19,115.29,14160.0,104.1855,104.303,104.1313,104.2217,14160.0
2016-05-04 15:05:00,115.3,115.37,115.24,115.35,12457.0,104.2307,104.294,104.1765,104.2759,12457.0
2016-05-04 15:10:00,115.32,115.38,115.24,115.38,9305.0,104.2488,104.303,104.1765,104.303,9305.0
2016-05-04 15:15:00,115.4,115.55,115.39,115.41,27103.0,104.3211,104.4567,104.3121,104.3302,27103.0
2016-05-04 15:20:00,115.4,115.52,115.4,115.46,13193.0,104.3211,104.4296,104.3211,104.3754,13193.0
2016-05-04 15:25:00,115.48,115.52,115.35,115.39,15556.0,104.3934,104.4296,104.2759,104.3121,15556.0
2016-05-04 15:30:00,115.41,115.6,115.4,115.6,16711.0,104.3302,104.5019,104.3211,104.5019,16711.0
2016-05-04 15:35:00,115.6,115.67,115.41,115.42,19102.0,104.5019,104.5652,104.3302,104.3392,19102.0
2016-05-04 15:40:00,115.43,115.68,115.42,115.51,20583.0,104.3482,104.5742,104.3392,104.4206,20583.0
2016-05-04 15:45:00,115.52,115.59,115.48,115.52,32028.0,104.4296,104.4929,104.3934,104.4296,32028.0
2016-05-04 15:50:00,115.51,115.51,115.39,115.4,35878.0,104.4206,104.4206,104.3121,104.3211,35878.0
2016-05-04 15:55:00,115.41,115.44,115.22,115.31,74536.0,104.3302,104.3573,104.1584,104.2398,74536.0
2016-05-05 09:30:00,115.32,115.78,114.22,115.78,19399.0,104.2488,104.6646,103.2544,104.6646,19399.0
2016-05-05 09:35:00,115.77,115.91,115.35,115.82,8915.0,104.6556,104.7822,104.2759,104.7008,8915.0
2016-05-05 09:40:00,115.86,115.93,115.67,115.93,4105.0,104.737,104.8002,104.5652,104.8002,4105.0
2016-05-05 09:45:00,115.89,115.89,115.59,115.83,6551.0,104.7641,104.7641,104.4929,104.7098,6551.0
2016-05-05 09:50:00,115.83,115.9,115.57,115.71,6149.0,104.7098,104.7731,104.4748,104.6014,6149.0
2016-05-05 09:55:00,115.63,115.81,115.63,115.7,4028.0,104.529,104.6918,104.529,104.5923,4028.0
2016-05-05 10:00:00,115.69,115.7,115.43,115.64,7988.0,104.5833,104.5923,104.3482,104.5381,7988.0
2016-05-05 10:05:00,115.7,115.86,115.49,115.49,7215.0,104.5923,104.737,104.4025,104.4025,7215.0
2016-05-05 10:10:00,115.53,115.83,115.46,115.79,13606.0,104.4386,104.7098,104.3754,104.6737,13606.0
2016-05-05 10:15:00,115.79,115.8,115.47,115.49,13001.0,104.6737,104.6827,104.3844,104.4025,13001.0
2016-05-05 10:20:00,115.48,115.56,115.38,115.5,17893.0,104.3934,104.4658,104.303,104.4115,17893.0
2016-05-05 10:25:00,115.5,115.71,115.48,115.51,9678.0,104.4115,104.6014,104.3934,104.4206,9678.0
2016-05-05 10:30:00,115.53,115.55,115.35,115.49,13837.0,104.4386,104.4567,104.2759,104.4025,13837.0
2016-05-05 10:35:00,115.48,115.65,115.45,115.45,24115.0,104.3934,104.5471,104.3663,104.3663,24115.0
2016-05-05 10:40:00,115.43,115.44,115.35,115.36,6300.0,104.3482,104.3573,104.2759,104.285,6300.0
2016-05-05 10:45:00,115.37,115.37,115.23,115.28,17362.0,104.294,104.294,104.1674,104.2126,17362.0
2016-05-05 10:50:00,115.26,115.5,115.26,115.46,12132.0,104.1946,104.4115,104.1946,104.3754,12132.0
2016-05-05 10:55:00,115.5,115.52,115.38,115.43,11229.0,104.4115,104.4296,104.303,104.3482,11229.0
2016-05-05 11:00:00,115.45,115.45,115.16,115.22,13061.0,104.3663,104.3663,104.1042,104.1584,13061.0
2016-05-05 11:05:00,115.22,115.3,115.15,115.15,5097.0,104.1584,104.2307,104.0951,104.0951,5097.0
2016-05-05 11:10:00,115.12,115.34,115.12,115.2,11006.0,104.068,104.2669,104.068,104.1403,11006.0
2016-05-05 11:15:00,115.23,115.24,115.14,115.2,9234.0,104.1674,104.1765,104.0861,104.1403,9234.0
2016-05-05 11:20:00,115.17,115.17,115.0,115.0,10803.0,104.1132,104.1132,103.9595,103.9595,10803.0
2016-05-05 11:25:00,115.0,115.07,114.99,115.02,15497.0,103.9595,104.0228,103.9505,103.9776,15497.0
2016-05-05 11:30:00,115.01,115.15,115.01,115.06,14120.0,103.9686,104.0951,103.9686,104.0138,14120.0
2016-05-05 11:35:00,115.09,115.3,115.08,115.28,15362.0,104.0409,104.2307,104.0318,104.2126,15362.0
2016-05-05 11:40:00,115.29,115.32,115.22,115.29,9356.0,104.2217,104.2488,104.1584,104.2217,9356.0
2016-05-05 11:45:00,115.3,115.57,115.3,115.5,14610.0,104.2307,104.4748,104.2307,104.4115,14610.0
2016-05-05 11:50:00,115.52,115.55,115.49,115.53,12162.0,104.4296,104.4567,104.4025,104.4386,12162.0
2016-05-05 11:55:00,115.52,115.54,115.41,115.43,8799.0,104.4296,104.4477,104.3302,104.3482,8799.0
2016-05-05 12:00:00,115.42,115.48,115.4,115.47,3000.0,104.3392,104.3934,104.3211,104.3844,3000.0
2016-05-05 12:05:00,115.45,115.48,115.3,115.3,5437.0,104.3663,104.3934,104.2307,104.2307,5437.0
2016-05-05 12:10:00,115.3,115.32,115.22,115.3,6225.0,104.2307,104.2488,104.1584,104.2307,6225.0
2016-05-05 12:15:00,115.33,115.45,115.3,115.35,4502.0,104.2578,104.3663,104.2307,104.2759,4502.0
2016-05-05 12:20:00,115.3,115.34,115.26,115.34,5487.0,104.2307,104.2669,104.1946,104.2669,5487.0
2016-05-05 12:25:00,115.33,115.34,115.23,115.26,4200.0,104.2578,104.2669,104.1674,104.1946,4200.0
2016-05-05 12:30:00,115.24,115.29,115.17,115.23,5462.0,104.1765,104.2217,104.1132,104.1674,5462.0
2016-05-05 12:35:00,115.22,115.22,115.11,115.12,4507.0,104.1584,104.1584,104.059,104.068,4507.0
2016-05-05 12:40:00,115.15,115.19,115.08,115.14,5211.0,104.0951,104.1313,104.0318,104.0861,5211.0
2016-05-05 12:45:00,115.12,115.13,115.01,115.11,4121.0,104.068,104.077,103.9686,104.059,4121.0
2016-05-05 12:50:00,115.13,115.13,115.02,115.02,6425.0,104.077,104.077,103.9776,103.9776,6425.0
2016-05-05 12:55:00,115.03,115.1,115.01,115.04,7569.0,103.9866,104.0499,103.9686,103.9957,7569.0
2016-05-05 13:00:00,115.03,115.15,115.02,115.13,12452.0,103.9866,104.0951,103.9776,104.077,12452.0
2016-05-05 13:05:00,115.09,115.1,115.0,115.01,7500.0,104.0409,104.0499,103.9595,103.9686,7500.0
2016-05-05 13:10:00,115.01,115.1,114.99,115.03,9414.0,103.9686,104.0499,103.9505,103.9866,9414.0
2016-05-05 13:15:00,115.01,115.07,114.99,115.07,11721.0,103.9686,104.0228,103.9505,104.0228,11721.0
2016-05-05 13:20:00,115.07,115.07,114.98,115.02,8010.0,104.0228,104.0228,103.9414,103.9776,8010.0
2016-05-05 13:25:00,115.01,115.07,114.98,115.03,6779.0,103.9686,104.0228,103.9414,103.9866,6779.0
2016-05-05 13:30:00,115.02,115.08,115.0,115.0,7080.0,103.9776,104.0318,103.9595,103.9595,7080.0
2016-05-05 13:35:00,115.0,115.05,114.99,115.05,7997.0,103.9595,104.0047,103.9505,104.0047,7997.0
2016-05-05 13:40:00,115.05,115.2,115.05,115.19,5301.0,104.0047,104.1403,104.0047,104.1313,5301.0
2016-05-05 13:45:00,115.2,115.22,115.02,115.03,2609.0,104.1403,104.1584,103.9776,103.9866,2609.0
2016-05-05 13:50:00,115.03,115.08,115.0,115.05,3657.0,103.9866,104.0318,103.9595,104.0047,3657.0
2016-05-05 13:55:00,115.02,115.08,115.0,115.07,6391.0,103.9776,104.0318,103.9595,104.0228,6391.0
2016-05-05 14:00:00,115.08,115.22,115.05,115.21,5092.0,104.0318,104.1584,104.0047,104.1494,5092.0
2016-05-05 14:05:00,115.22,115.28,115.19,115.24,9547.0,104.1584,104.2126,104.1313,104.1765,9547.0
2016-05-05 14:10:00,115.23,115.27,115.17,115.21,6084.0,104.1674,104.2036,104.1132,104.1494,6084.0
2016-05-05 14:15:00,115.22,115.22,115.12,115.12,4850.0,104.1584,104.1584,104.068,104.068,4850.0
2016-05-05 14:20:00,115.15,115.24,115.13,115.17,6130.0,104.0951,104.1765,104.077,104.1132,6130.0
2016-05-05 14:25:00,115.19,115.23,115.14,115.17,7292.0,104.1313,104.1674,104.0861,104.1132,7292.0
2016-05-05 14:30:00,115.15,115.2,115.09,115.15,6502.0,104.0951,104.1403,104.0409,104.0951,6502.0
2016-05-05 14:35:00,115.14,115.23,115.14,115.18,7584.0,104.0861,104.1674,104.0861,104.1222,7584.0
2016-05-05 14:40:00,115.15,115.26,115.15,115.22,7552.0,104.0951,104.1946,104.0951,104.1584,7552.0
2016-05-05 14:45:00,115.3,115.3,115.23,115.28,9618.0,104.2307,104.2307,104.1674,104.2126,9618.0
2016-05-05 14:50:00,115.31,115.31,115.1,115.14,6879.0,104.2398,104.2398,104.0499,104.0861,6879.0
2016-05-05 14:55:00,115.12,115.12,114.99,114.99,17462.0,104.068,104.068,103.9505,103.9505,17462.0
2016-05-05 15:00:00,114.99,115.08,114.99,115.03,26865.0,103.9505,104.0318,103.9505,103.9866,26865.0
2016-05-05 15:05:00,115.03,115.07,115.0,115.06,13416.0,103.9866,104.0228,103.9595,104.0138,13416.0
2016-05-05 15:10:00,115.05,115.12,115.01,115.1,14944.0,104.0047,104.068,103.9686,104.0499,14944.0
2016-05-05 15:15:00,115.11,115.11,114.9,115.01,26395.0,104.059,104.059,103.8691,103.9686,26395.0
2016-05-05 15:20:00,115.0,115.05,114.97,115.05,15952.0,103.9595,104.0047,103.9324,104.0047,15952.0
2016-05-05 15:25:00,115.05,115.07,114.96,115.01,17983.0,104.0047,104.0228,103.9234,103.9686,17983.0
2016-05-05 15:30:00,115.03,115.06,114.95,115.01,26529.0,103.9866,104.0138,103.9143,103.9686,26529.0
2016-05-05 15:35:00,115.01,115.02,114.95,115.01,32104.0,103.9686,103.9776,103.9143,103.9686,32104.0
2016-05-05 15:40:00,115.02,115.07,114.97,115.0,37094.0,103.9776,104.0228,103.9324,103.9595,37094.0
2016-05-05 15:45:00,115.0,115.05,114.95,114.97,47543.0,103.9595,104.0047,103.9143,103.9324,47543.0
2016-05-05 15:50:00,114.96,115.03,114.95,114.97,48151.0,103.9234,103.9866,103.9143,103.9324,48151.0
2016-05-05 15:55:00,114.98,115.07,114.94,115.05,91628.0,103.9414,104.0228,103.9053,104.0047,91628.0
2016-05-06 09:30:00,114.95,115.1,114.33,115.02,27458.0,103.9143,104.0499,103.3538,103.9776,27458.0
2016-05-06 09:35:00,115.02,115.94,114.97,115.75,41897.0,103.9776,104.8093,103.9324,104.6375,41897.0
2016-05-06 09:40:00,115.65,115.99,115.45,115.85,19838.0,104.5471,104.8545,104.3663,104.7279,19838.0
2016-05-06 09:45:00,115.77,116.22,115.77,116.05,26105.0,104.6556,105.0624,104.6556,104.9087,26105.0
2016-05-06 09:50:00,116.02,116.24,115.98,116.2,10995.0,104.8816,105.0805,104.8454,105.0443,10995.0
2016-05-06 09:55:00,116.19,116.31,116.16,116.2,10537.0,105.0353,105.1438,105.0082,105.0443,10537.0
2016-05-06 10:00:00,116.23,116.27,116.11,116.22,21635.0,105.0714,105.1076,104.963,105.0624,21635.0
2016-05-06 10:05:00,116.18,116.34,116.13,116.34,20366.0,105.0262,105.1709,104.981,105.1709,20366.0
2016-05-06 10:10:00,116.34,116.43,116.31,116.43,17086.0,105.1709,105.2522,105.1438,105.2522,17086.0
2016-05-06 10:15:00,116.38,116.6,116.36,116.45,21775.0,105.207,105.4059,105.189,105.2703,21775.0
2016-05-06 10:20:00,116.43,116.44,116.15,116.15,15397.0,105.2522,105.2613,104.9991,104.9991,15397.0
2016-05-06 10:25:00,116.16,116.16,115.92,116.11,8019.0,105.0082,105.0082,104.7912,104.963,8019.0
2016-05-06 10:30:00,116.16,116.68,116.11,116.63,14556.0,105.0082,105.4782,104.963,105.433,14556.0
2016-05-06 10:35:00,116.67,116.72,116.44,116.47,15271.0,105.4692,105.5144,105.2613,105.2884,15271.0
2016-05-06 10:40:00,116.47,116.49,116.3,116.35,10935.0,105.2884,105.3065,105.1347,105.1799,10935.0
2016-05-06 10:45:00,116.38,116.44,116.26,116.37,12496.0,105.207,105.2613,105.0986,105.198,12496.0
2016-05-06 10:50:00,116.37,116.43,116.26,116.33,15999.0,105.198,105.2522,105.0986,105.1618,15999.0
2016-05-06 10:55:00,116.37,116.5,116.33,116.46,12023.0,105.198,105.3155,105.1618,105.2794,12023.0
2016-05-06 11:00:00,116.47,116.53,116.36,116.5,20477.0,105.2884,105.3426,105.189,105.3155,20477.0
2016-05-06 11:05:00,116.54,116.75,116.53,116.69,11025.0,105.3517,105.5415,105.3426,105.4873,11025.0
2016-05-06 11:10:00,116.7,116.75,116.6,116.63,11581.0,105.4963,105.5415,105.4059,105.433,11581.0
2016-05-06 11:15:00,116.65,116.87,116.65,116.87,10428.0,105.4511,105.65,105.4511,105.65,10428.0
2016-05-06 11:20:00,116.84,116.93,116.84,116.87,14545.0,105.6229,105.7042,105.6229,105.65,14545.0
2016-05-06 11:25:00,116.85,116.88,116.7,116.73,9848.0,105.6319,105.659,105.4963,105.5234,9848.0
2016-05-06 11:30:00,116.71,116.96,116.69,116.88,20117.0,105.5054,105.7314,105.4873,105.659,20117.0
2016-05-06 11:35:00,116.87,116.87,116.79,116.86,6399.0,105.65,105.65,105.5777,105.641,6399.0
2016-05-06 11:40:00,116.87,116.92,116.86,116.86,15852.0,105.65,105.6952,105.641,105.641,15852.0
2016-05-06 11:45:00,116.85,116.85,116.56,116.57,16858.0,105.6319,105.6319,105.3698,105.3788,16858.0
2016-05-06 11:50:00,116.58,116.59,116.49,116.51,14437.0,105.3878,105.3969,105.3065,105.3246,14437.0
2016-05-06 11:55:00,116.54,116.62,116.53,116.59,7030.0,105.3517,105.424,105.3426,105.3969,7030.0
2016-05-06 12:00:00,116.58,116.62,116.47,116.47,5964.0,105.3878,105.424,105.2884,105.2884,5964.0
2016-05-06 12:05:00,116.43,116.48,116.38,116.44,5744.0,105.2522,105.2974,105.207,105.2613,5744.0
2016-05-06 12:10:00,116.43,116.51,116.39,116.51,4500.0,105.2522,105.3246,105.2161,105.3246,4500.0
2016-05-06 12:15:00,116.52,116.53,116.37,116.37,4553.0,105.3336,105.3426,105.198,105.198,4553.0
2016-05-06 12:20:00,116.37,116.51,116.32,116.42,12155.0,105.198,105.3246,105.1528,105.2432,12155.0
2016-05-06 12:25:00,116.37,116.37,116.21,116.29,11057.0,105.198,105.198,105.0534,105.1257,11057.0
2016-05-06 12:30:00,116.29,116.35,116.24,116.31,15161.0,105.1257,105.1799,105.0805,105.1438,15161.0
2016-05-06 12:35:00,116.33,116.37,116.31,116.33,3390.0,105.1618,105.198,105.1438,105.1618,3390.0
2016-05-06 12:40:00,116.33,116.36,116.27,116.32,15301.0,105.1618,105.189,105.1076,105.1528,15301.0
2016-05-06 12:45:00,116.38,116.44,116.35,116.44,9179.0,105.207,105.2613,105.1799,105.2613,9179.0
2016-05-06 12:50:00,116.39,116.41,116.37,116.39,3155.0,105.2161,105.2342,105.198,105.2161,3155.0
2016-05-06 12:55:00,116.41,116.53,116.4,116.49,4161.0,105.2342,105.3426,105.2251,105.3065,4161.0
2016-05-06 13:00:00,116.54,116.58,116.52,116.57,2453.0,105.3517,105.3878,105.3336,105.3788,2453.0
2016-05-06 13:05:00,116.57,116.73,116.56,116.72,4274.0,105.3788,105.5234,105.3698,105.5144,4274.0
2016-05-06 13:10:00,116.76,116.86,116.76,116.86,3284.0,105.5506,105.641,105.5506,105.641,3284.0
2016-05-06 13:15:00,116.86,116.91,116.83,116.85,3802.0,105.641,105.6862,105.6138,105.6319,3802.0
2016-05-06 13:20:00,116.87,116.9,116.79,116.87,6693.0,105.65,105.6771,105.5777,105.65,6693.0
2016-05-06 13:25:00,116.88,116.96,116.85,116.87,6305.0,105.659,105.7314,105.6319,105.65,6305.0
2016-05-06 13:30:00,116.91,116.91,116.83,116.83,4360.0,105.6862,105.6862,105.6138,105.6138,4360.0
2016-05-06 13:35:00,116.84,116.96,116.84,116.85,6085.0,105.6229,105.7314,105.6229,105.6319,6085.0
2016-05-06 13:40:00,116.83,116.84,116.7,116.7,7395.0,105.6138,105.6229,105.4963,105.4963,7395.0
2016-05-06 13:45:00,116.74,116.81,116.72,116.8,19318.0,105.5325,105.5958,105.5144,105.5867,19318.0
2016-05-06 13:50:00,116.79,116.88,116.78,116.87,4104.0,105.5777,105.659,105.5686,105.65,4104.0
2016-05-06 13:55:00,116.85,116.95,116.81,116.95,9514.0,105.6319,105.7223,105.5958,105.7223,9514.0
2016-05-06 14:00:00,116.93,117.0,116.93,116.98,9559.0,105.7042,105.7675,105.7042,105.7494,9559.0
2016-05-06 14:05:00,117.0,117.09,116.99,117.07,26872.0,105.7675,105.8489,105.7585,105.8308,26872.0
2016-05-06 14:10:00,117.04,117.14,117.02,117.12,16752.0,105.8037,105.8941,105.7856,105.876,16752.0
2016-05-06 14:15:00,117.12,117.18,117.09,117.18,13730.0,105.876,105.9302,105.8489,105.9302,13730.0
2016-05-06 14:20:00,117.2,117.21,117.14,117.17,9848.0,105.9483,105.9574,105.8941,105.9212,9848.0
2016-05-06 14:25:00,117.18,117.18,117.11,117.17,14304.0,105.9302,105.9302,105.867,105.9212,14304.0
2016-05-06 14:30:00,117.15,117.21,117.09,117.13,28224.0,105.9031,105.9574,105.8489,105.885,28224.0
2016-05-06 14:35:00,117.13,117.21,117.08,117.21,13865.0,105.885,105.9574,105.8398,105.9574,13865.0
2016-05-06 14:40:00,117.21,117.28,117.15,117.27,14041.0,105.9574,106.0206,105.9031,106.0116,14041.0
2016-05-06 14:45:00,117.3,117.3,117.13,117.21,15654.0,106.0387,106.0387,105.885,105.9574,15654.0
2016-05-06 14:50:00,117.21,117.28,117.2,117.23,10820.0,105.9574,106.0206,105.9483,105.9754,10820.0
2016-05-06 14:55:00,117.21,117.25,117.16,117.22,19559.0,105.9574,105.9935,105.9122,105.9664,19559.0
2016-05-06 15:00:00,117.22,117.32,117.19,117.32,18138.0,105.9664,106.0568,105.9393,106.0568,18138.0
2016-05-06 15:05:00,117.32,117.33,117.18,117.21,11506.0,106.0568,106.0658,105.9302,105.9574,11506.0
2016-05-06 15:10:00,117.22,117.23,117.13,117.13,14404.0,105.9664,105.9754,105.885,105.885,14404.0
2016-05-06 15:15:00,117.14,117.16,117.03,117.04,27923.0,105.8941,105.9122,105.7946,105.8037,27923.0
2016-05-06 15:20:00,117.05,117.16,117.05,117.1,21251.0,105.8127,105.9122,105.8127,105.8579,21251.0
2016-05-06 15:25:00,117.09,117.1,116.99,117.01,24365.0,105.8489,105.8579,105.7585,105.7766,24365.0
2016-05-06 15:30:00,117.02,117.02,116.89,116.96,18219.0,105.7856,105.7856,105.6681,105.7314,18219.0
2016-05-06 15:35:00,116.97,117.06,116.96,116.98,20290.0,105.7404,105.8218,105.7314,105.7494,20290.0
2016-05-06 15:40:00,116.98,117.01,116.84,116.87,16759.0,105.7494,105.7766,105.6229,105.65,16759.0
2016-05-06 15:45:00,116.88,116.94,116.84,116.91,26687.0,105.659,105.7133,105.6229,105.6862,26687.0
2016-05-06 15:50:00,116.91,116.99,116.85,116.99,34739.0,105.6862,105.7585,105.6319,105.7585,34739.0
2016-05-06 15:55:00,116.98,117.07,116.96,117.07,51785.0,105.7494,105.8308,105.7314,105.8308,51785.0
2016-05-09 09:30:00,116.57,116.67,116.05,116.42,29262.0,105.3788,105.4692,104.9087,105.2432,29262.0
2016-05-09 09:35:00,116.4,116.5,116.29,116.34,11576.0,105.2251,105.3155,105.1257,105.1709,11576.0
2016-05-09 09:40:00,116.21,116.54,116.09,116.48,15520.0,105.0534,105.3517,104.9449,105.2974,15520.0
2016-05-09 09:45:00,116.48,116.52,115.93,115.94,8341.0,105.2974,105.3336,104.8002,104.8093,8341.0
2016-05-09 09:50:00,115.95,116.31,115.9,116.02,11597.0,104.8183,105.1438,104.7731,104.8816,11597.0
2016-05-09 09:55:00,116.11,116.2,115.87,116.16,6380.0,104.963,105.0443,104.746,105.0082,6380.0
2016-05-09 10:00:00,116.16,116.32,115.94,115.98,9663.0,105.0082,105.1528,104.8093,104.8454,9663.0
2016-05-09 10:05:00,115.97,116.42,115.97,116.26,9134.0,104.8364,105.2432,104.8364,105.0986,9134.0
2016-05-09 10:10:00,116.23,116.29,116.04,116.13,6800.0,105.0714,105.1257,104.8997,104.981,6800.0
2016-05-09 10:15:00,116.09,116.15,115.86,115.92,7623.0,104.9449,104.9991,104.737,104.7912,7623.0
2016-05-09 10:20:00,115.95,116.04,115.64,115.66,10432.0,104.8183,104.8997,104.5381,104.5562,10432.0
2016-05-09 10:25:00,115.65,115.71,115.45,115.53,19749.0,104.5471,104.6014,104.3663,104.4386,19749.0
2016-05-09 10:30:00,115.53,115.53,115.26,115.41,15373.0,104.4386,104.4386,104.1946,104.3302,15373.0
2016-05-09 10:35:00,115.45,115.62,115.38,115.42,10788.0,104.3663,104.52,104.303,104.3392,10788.0
2016-05-09 10:40:00,115.42,115.75,115.42,115.71,12760.0,104.3392,104.6375,104.3392,104.6014,12760.0
2016-05-09 10:45:00,115.68,115.78,115.64,115.73,8310.0,104.5742,104.6646,104.5381,104.6194,8310.0
2016-05-09 10:50:00,115.77,115.81,115.65,115.68,10826.0,104.6556,104.6918,104.5471,104.5742,10826.0
2016-05-09 10:55:00,115.71,115.81,115.64,115.7,15856.0,104.6014,104.6918,104.5381,104.5923,15856.0
2016-05-09 11:00:00,115.67,115.73,115.64,115.69,8628.0,104.5652,104.6194,104.5381,104.5833,8628.0
2016-05-09 11:05:00,115.68,115.7,115.56,115.58,13352.0,104.5742,104.5923,104.4658,104.4838,13352.0
2016-05-09 11:10:00,115.59,115.6,115.42,115.46,7615.0,104.4929,104.5019,104.3392,104.3754,7615.0
2016-05-09 11:15:00,115.43,115.43,115.33,115.35,8066.0,104.3482,104.3482,104.2578,104.2759,8066.0
2016-05-09 11:20:00,115.38,115.55,115.35,115.49,14273.0,104.303,104.4567,104.2759,104.4025,14273.0
2016-05-09 11:25:00,115.47,115.49,115.39,115.44,14185.0,104.3844,104.4025,104.3121,104.3573,14185.0
2016-05-09 11:30:00,115.49,115.57,115.4,115.46,10458.0,104.4025,104.4748,104.3211,104.3754,10458.0
2016-05-09 11:35:00,115.48,115.64,115.48,115.63,7870.0,104.3934,104.5381,104.3934,104.529,7870.0
2016-05-09 11:40:00,115.57,115.58,115.45,115.54,7737.0,104.4748,104.4838,104.3663,104.4477,7737.0
2016-05-09 11:45:00,115.56,115.57,115.45,115.49,6357.0,104.4658,104.4748,104.3663,104.4025,6357.0
2016-05-09 11:50:00,115.5,115.55,115.44,115.44,6950.0,104.4115,104.4567,104.3573,104.3573,6950.0
2016-05-09 11:55:00,115.43,115.46,115.41,115.42,4966.0,104.3482,104.3754,104.3302,104.3392,4966.0
2016-05-09 12:00:00,115.42,115.58,115.4,115.56,8228.0,104.3392,104.4838,104.3211,104.4658,8228.0
2016-05-09 12:05:00,115.53,115.59,115.48,115.53,7605.0,104.4386,104.4929,104.3934,104.4386,7605.0
2016-05-09 12:10:00,115.5,115.51,115.42,115.45,8186.0,104.4115,104.4206,104.3392,104.3663,8186.0
2016-05-09 12:15:00,115.46,115.55,115.41,115.55,5326.0,104.3754,104.4567,104.3302,104.4567,5326.0
2016-05-09 12:20:00,115.55,115.65,115.49,115.62,4947.0,104.4567,104.5471,104.4025,104.52,4947.0
2016-05-09 12:25:00,115.63,115.65,115.57,115.6,6149.0,104.529,104.5471,104.4748,104.5019,6149.0
2016-05-09 12:30:00,115.61,115.67,115.6,115.6,10512.0,104.511,104.5652,104.5019,104.5019,10512.0
2016-05-09 12:35:00,115.6,115.68,115.52,115.64,9483.0,104.5019,104.5742,104.4296,104.5381,9483.0
2016-05-09 12:40:00,115.64,115.69,115.62,115.65,5343.0,104.5381,104.5833,104.52,104.5471,5343.0
2016-05-09 12:45:00,115.64,115.7,115.62,115.62,3620.0,104.5381,104.5923,104.52,104.52,3620.0
2016-05-09 12:50:00,115.6,115.6,115.49,115.56,4501.0,104.5019,104.5019,104.4025,104.4658,4501.0
2016-05-09 12:55:00,115.58,115.66,115.56,115.64,4874.0,104.4838,104.5562,104.4658,104.5381,4874.0
2016-05-09 13:00:00,115.64,115.78,115.64,115.74,9756.0,104.5381,104.6646,104.5381,104.6285,9756.0
2016-05-09 13:05:00,115.73,115.96,115.73,115.95,4548.0,104.6194,104.8274,104.6194,104.8183,4548.0
2016-05-09 13:10:00,115.95,115.96,115.81,115.81,9150.0,104.8183,104.8274,104.6918,104.6918,9150.0
2016-05-09 13:15:00,115.81,115.83,115.77,115.77,3100.0,104.6918,104.7098,104.6556,104.6556,3100.0
2016-05-09 13:20:00,115.81,115.91,115.81,115.83,5938.0,104.6918,104.7822,104.6918,104.7098,5938.0
2016-05-09 13:25:00,115.85,115.86,115.81,115.81,9735.0,104.7279,104.737,104.6918,104.6918,9735.0
2016-05-09 13:30:00,115.84,115.9,115.83,115.87,4320.0,104.7189,104.7731,104.7098,104.746,4320.0
2016-05-09 13:35:00,115.88,115.91,115.76,115.76,5100.0,104.755,104.7822,104.6466,104.6466,5100.0
2016-05-09 13:40:00,115.76,115.86,115.75,115.83,6671.0,104.6466,104.737,104.6375,104.7098,6671.0
2016-05-09 13:45:00,115.84,115.85,115.76,115.81,7207.0,104.7189,104.7279,104.6466,104.6918,7207.0
2016-05-09 13:50:00,115.81,115.81,115.74,115.74,3923.0,104.6918,104.6918,104.6285,104.6285,3923.0
2016-05-09 13:55:00,115.73,115.73,115.64,115.66,5177.0,104.6194,104.6194,104.5381,104.5562,5177.0
2016-05-09 14:00:00,115.68,115.78,115.66,115.66,11273.0,104.5742,104.6646,104.5562,104.5562,11273.0
2016-05-09 14:05:00,115.67,115.69,115.58,115.65,7638.0,104.5652,104.5833,104.4838,104.5471,7638.0
2016-05-09 14:10:00,115.64,115.64,115.53,115.57,11160.0,104.5381,104.5381,104.4386,104.4748,11160.0
2016-05-09 14:15:00,115.55,115.58,115.52,115.56,6496.0,104.4567,104.4838,104.4296,104.4658,6496.0
2016-05-09 14:20:00,115.58,115.63,115.52,115.53,9968.0,104.4838,104.529,104.4296,104.4386,9968.0
2016-05-09 14:25:00,115.54,115.63,115.53,115.53,5849.0,104.4477,104.529,104.4386,104.4386,5849.0
2016-05-09 14:30:00,115.53,115.64,115.52,115.6,9484.0,104.4386,104.5381,104.4296,104.5019,9484.0
2016-05-09 14:35:00,115.58,115.65,115.58,115.65,5714.0,104.4838,104.5471,104.4838,104.5471,5714.0
2016-05-09 14:40:00,115.65,115.65,115.6,115.6,6215.0,104.5471,104.5471,104.5019,104.5019,6215.0
2016-05-09 14:45:00,115.61,115.64,115.58,115.64,6798.0,104.511,104.5381,104.4838,104.5381,6798.0
2016-05-09 14:50:00,115.64,115.79,115.64,115.79,8311.0,104.5381,104.6737,104.5381,104.6737,8311.0
2016-05-09 14:55:00,115.82,115.87,115.72,115.77,7760.0,104.7008,104.746,104.6104,104.6556,7760.0
2016-05-09 15:00:00,115.77,115.87,115.77,115.85,14373.0,104.6556,104.746,104.6556,104.7279,14373.0
2016-05-09 15:05:00,115.85,115.88,115.79,115.84,9852.0,104.7279,104.755,104.6737,104.7189,9852.0
2016-05-09 15:10:00,115.85,115.87,115.75,115.75,9252.0,104.7279,104.746,104.6375,104.6375,9252.0
2016-05-09 15:15:00,115.76,115.78,115.67,115.73,12893.0,104.6466,104.6646,104.5652,104.6194,12893.0
2016-05-09 15:20:00,115.73,115.76,115.72,115.76,6756.0,104.6194,104.6466,104.6104,104.6466,6756.0
2016-05-09 15:25:00,115.76,115.77,115.62,115.63,15225.0,104.6466,104.6556,104.52,104.529,15225.0
2016-05-09 15:30:00,115.63,115.69,115.55,115.6,14148.0,104.529,104.5833,104.4567,104.5019,14148.0
2016-05-09 15:35:00,115.59,115.61,115.53,115.54,18003.0,104.4929,104.511,104.4386,104.4477,18003.0
2016-05-09 15:40:00,115.52,115.65,115.5,115.51,25298.0,104.4296,104.5471,104.4115,104.4206,25298.0
2016-05-09 15:45:00,115.51,115.63,115.51,115.56,24908.0,104.4206,104.529,104.4206,104.4658,24908.0
2016-05-09 15:50:00,115.55,115.57,115.47,115.48,26870.0,104.4567,104.4748,104.3844,104.3934,26870.0
2016-05-09 15:55:00,115.47,115.51,115.41,115.48,53280.0,104.3844,104.4206,104.3302,104.3934,53280.0
2016-05-10 09:30:00,116.05,116.32,115.93,116.32,21346.0,104.9087,105.1528,104.8002,105.1528,21346.0
2016-05-10 09:35:00,116.32,116.49,116.18,116.49,5426.0,105.1528,105.3065,105.0262,105.3065,5426.0
2016-05-10 09:40:00,116.49,116.5,116.29,116.37,20194.0,105.3065,105.3155,105.1257,105.198,20194.0
2016-05-10 09:45:00,116.4,116.73,116.38,116.73,5361.0,105.2251,105.5234,105.207,105.5234,5361.0
2016-05-10 09:50:00,116.77,116.77,116.49,116.55,6883.0,105.5596,105.5596,105.3065,105.3607,6883.0
2016-05-10 09:55:00,116.54,116.64,116.49,116.6,3800.0,105.3517,105.4421,105.3065,105.4059,3800.0
2016-05-10 10:00:00,116.6,116.62,116.53,116.58,8150.0,105.4059,105.424,105.3426,105.3878,8150.0
2016-05-10 10:05:00,116.57,116.61,116.51,116.55,4884.0,105.3788,105.415,105.3246,105.3607,4884.0
2016-05-10 10:10:00,116.51,116.68,116.51,116.61,6050.0,105.3246,105.4782,105.3246,105.415,6050.0
2016-05-10 10:15:00,116.64,116.67,116.55,116.57,6153.0,105.4421,105.4692,105.3607,105.3788,6153.0
2016-05-10 10:20:00,116.52,116.62,116.45,116.55,5129.0,105.3336,105.424,105.2703,105.3607,5129.0
2016-05-10 10:25:00,116.54,116.59,116.44,116.49,7559.0,105.3517,105.3969,105.2613,105.3065,7559.0
2016-05-10 10:30:00,116.52,116.69,116.52,116.66,10881.0,105.3336,105.4873,105.3336,105.4602,10881.0
2016-05-10 10:35:00,116.66,116.67,116.55,116.61,9491.0,105.4602,105.4692,105.3607,105.415,9491.0
2016-05-10 10:40:00,116.62,116.63,116.56,116.59,11814.0,105.424,105.433,105.3698,105.3969,11814.0
2016-05-10 10:45:00,116.61,116.66,116.59,116.66,6092.0,105.415,105.4602,105.3969,105.4602,6092.0
2016-05-10 10:50:00,116.67,116.68,116.55,116.58,4145.0,105.4692,105.4782,105.3607,105.3878,4145.0
2016-05-10 10:55:00,116.57,116.67,116.5,116.65,4742.0,105.3788,105.4692,105.3155,105.4511,4742.0
2016-05-10 11:00:00,116.61,116.79,116.61,116.79,4600.0,105.415,105.5777,105.415,105.5777,4600.0
2016-05-10 11:05:00,116.81,116.81,116.69,116.76,3893.0,105.5958,105.5958,105.4873,105.5506,3893.0
2016-05-10 11:10:00,116.77,116.8,116.69,116.74,3771.0,105.5596,105.5867,105.4873,105.5325,3771.0
2016-05-10 11:15:00,116.75,116.75,116.68,116.69,6300.0,105.5415,105.5415,105.4782,105.4873,6300.0
2016-05-10 11:20:00,116.69,116.71,116.56,116.61,7330.0,105.4873,105.5054,105.3698,105.415,7330.0
2016-05-10 11:25:00,116.59,116.71,116.56,116.68,3800.0,105.3969,105.5054,105.3698,105.4782,3800.0
2016-05-10 11:30:00,116.68,116.74,116.63,116.72,6287.0,105.4782,105.5325,105.433,105.5144,6287.0
2016-05-10 11:35:00,116.71,116.81,116.71,116.81,3580.0,105.5054,105.5958,105.5054,105.5958,3580.0
2016-05-10 11:40:00,116.79,116.81,116.66,116.66,5073.0,105.5777,105.5958,105.4602,105.4602,5073.0
2016-05-10 11:45:00,116.68,116.73,116.67,116.72,3752.0,105.4782,105.5234,105.4692,105.5144,3752.0
2016-05-10 11:50:00,116.71,116.85,116.68,116.82,5284.0,105.5054,105.6319,105.4782,105.6048,5284.0
2016-05-10 11:55:00,116.82,116.83,116.71,116.72,2901.0,105.6048,105.6138,105.5054,105.5144,2901.0
2016-05-10 12:00:00,116.77,116.9,116.77,116.86,4186.0,105.5596,105.6771,105.5596,105.641,4186.0
2016-05-10 12:05:00,116.88,116.97,116.85,116.97,4633.0,105.659,105.7404,105.6319,105.7404,4633.0
2016-05-10 12:10:00,116.95,116.99,116.94,116.99,3200.0,105.7223,105.7585,105.7133,105.7585,3200.0
2016-05-10 12:15:00,116.99,117.0,116.95,116.99,16305.0,105.7585,105.7675,105.7223,105.7585,16305.0
2016-05-10 12:20:00,117.0,117.0,116.92,116.94,7430.0,105.7675,105.7675,105.6952,105.7133,7430.0
2016-05-10 12:25:00,116.94,117.0,116.93,117.0,4054.0,105.7133,105.7675,105.7042,105.7675,4054.0
2016-05-10 12:30:00,117.0,117.0,116.89,116.9,16740.0,105.7675,105.7675,105.6681,105.6771,16740.0
2016-05-10 12:35:00,116.88,116.91,116.86,116.89,3524.0,105.659,105.6862,105.641,105.6681,3524.0
2016-05-10 12:40:00,116.88,116.88,116.76,116.76,5525.0,105.659,105.659,105.5506,105.5506,5525.0
2016-05-10 12:45:00,116.78,116.82,116.75,116.82,3425.0,105.5686,105.6048,105.5415,105.6048,3425.0
2016-05-10 12:50:00,116.81,116.98,116.81,116.91,3223.0,105.5958,105.7494,105.5958,105.6862,3223.0
2016-05-10 12:55:00,116.93,116.93,116.85,116.86,1741.0,105.7042,105.7042,105.6319,105.641,1741.0
2016-05-10 13:00:00,116.87,116.93,116.86,116.88,3130.0,105.65,105.7042,105.641,105.659,3130.0
2016-05-10 13:05:00,116.89,116.97,116.85,116.85,4052.0,105.6681,105.7404,105.6319,105.6319,4052.0
2016-05-10 13:10:00,116.83,116.84,116.8,116.81,2000.0,105.6138,105.6229,105.5867,105.5958,2000.0
2016-05-10 13:15:00,116.82,116.92,116.82,116.92,3658.0,105.6048,105.6952,105.6048,105.6952,3658.0
2016-05-10 13:20:00,116.88,116.89,116.84,116.86,4398.0,105.659,105.6681,105.6229,105.641,4398.0
2016-05-10 13:25:00,116.87,116.89,116.82,116.83,3300.0,105.65,105.6681,105.6048,105.6138,3300.0
2016-05-10 13:30:00,116.85,116.98,116.83,116.94,6014.0,105.6319,105.7494,105.6138,105.7133,6014.0
2016-05-10 13:35:00,116.95,116.99,116.9,116.97,2534.0,105.7223,105.7585,105.6771,105.7404,2534.0
2016-05-10 13:40:00,116.95,116.97,116.91,116.92,6327.0,105.7223,105.7404,105.6862,105.6952,6327.0
2016-05-10 13:45:00,116.93,116.95,116.91,116.94,2222.0,105.7042,105.7223,105.6862,105.7133,2222.0
2016-05-10 13:50:00,116.94,116.98,116.92,116.96,4055.0,105.7133,105.7494,105.6952,105.7314,4055.0
2016-05-10 13:55:00,116.95,116.95,116.91,116.95,2675.0,105.7223,105.7223,105.6862,105.7223,2675.0
2016-05-10 14:00:00,116.96,117.03,116.96,116.98,22099.0,105.7314,105.7946,105.7314,105.7494,22099.0
2016-05-10 14:05:00,116.97,116.99,116.91,116.92,3859.0,105.7404,105.7585,105.6862,105.6952,3859.0
2016-05-10 14:10:00,116.92,116.97,116.91,116.93,16197.0,105.6952,105.7404,105.6862,105.7042,16197.0
2016-05-10 14:15:00,116.92,116.96,116.91,116.92,2616.0,105.6952,105.7314,105.6862,105.6952,2616.0
2016-05-10 14:20:00,116.92,116.95,116.87,116.87,2900.0,105.6952,105.7223,105.65,105.65,2900.0
2016-05-10 14:25:00,116.88,116.89,116.84,116.86,5213.0,105.659,105.6681,105.6229,105.641,5213.0
2016-05-10 14:30:00,116.85,116.88,116.83,116.85,4953.0,105.6319,105.659,105.6138,105.6319,4953.0
2016-05-10 14:35:00,116.84,116.9,116.83,116.87,5792.0,105.6229,105.6771,105.6138,105.65,5792.0
2016-05-10 14:40:00,116.87,116.93,116.86,116.93,3139.0,105.65,105.7042,105.641,105.7042,3139.0
2016-05-10 14:45:00,116.93,116.98,116.92,116.94,4791.0,105.7042,105.7494,105.6952,105.7133,4791.0
2016-05-10 14:50:00,116.94,116.95,116.86,116.86,4577.0,105.7133,105.7223,105.641,105.641,4577.0
2016-05-10 14:55:00,116.83,116.84,116.79,116.8,5697.0,105.6138,105.6229,105.5777,105.5867,5697.0
2016-05-10 15:00:00,116.79,116.85,116.79,116.84,6249.0,105.5777,105.6319,105.5777,105.6229,6249.0
2016-05-10 15:05:00,116.82,116.9,116.79,116.89,4852.0,105.6048,105.6771,105.5777,105.6681,4852.0
2016-05-10 15:10:00,116.89,116.93,116.88,116.88,7002.0,105.6681,105.7042,105.659,105.659,7002.0
2016-05-10 15:15:00,116.91,116.98,116.89,116.96,8540.0,105.6862,105.7494,105.6681,105.7314,8540.0
2016-05-10 15:20:00,116.95,117.04,116.95,117.02,8822.0,105.7223,105.8037,105.7223,105.7856,8822.0
2016-05-10 15:25:00,117.02,117.08,116.99,117.0,17819.0,105.7856,105.8398,105.7585,105.7675,17819.0
2016-05-10 15:30:00,117.0,117.02,116.94,116.94,15144.0,105.7675,105.7856,105.7133,105.7133,15144.0
2016-05-10 15:35:00,116.94,116.97,116.92,116.97,10269.0,105.7133,105.7404,105.6952,105.7404,10269.0
2016-05-10 15:40:00,116.98,117.09,116.96,117.09,23642.0,105.7494,105.8489,105.7314,105.8489,23642.0
2016-05-10 15:45:00,117.1,117.17,117.05,117.07,32234.0,105.8579,105.9212,105.8127,105.8308,32234.0
2016-05-10 15:50:00,117.08,117.11,117.06,117.07,31384.0,105.8398,105.867,105.8218,105.8308,31384.0
2016-05-10 15:55:00,117.08,117.14,117.05,117.1,55175.0,105.8398,105.8941,105.8127,105.8579,55175.0
2016-05-11 09:30:00,117.05,117.24,116.72,117.24,20684.0,105.8127,105.9845,105.5144,105.9845,20684.0
2016-05-11 09:35:00,117.25,117.49,117.2,117.42,11058.0,105.9935,106.2105,105.9483,106.1472,11058.0
2016-05-11 09:40:00,117.4,117.48,117.18,117.46,33164.0,106.1291,106.2014,105.9302,106.1834,33164.0
2016-05-11 09:45:00,117.41,117.44,117.15,117.22,14000.0,106.1382,106.1653,105.9031,105.9664,14000.0
2016-05-11 09:50:00,117.22,117.39,117.16,117.17,10400.0,105.9664,106.1201,105.9122,105.9212,10400.0
2016-05-11 09:55:00,117.17,117.37,117.0,117.28,7777.0,105.9212,106.102,105.7675,106.0206,7777.0
2016-05-11 10:00:00,117.26,117.33,117.1,117.18,18240.0,106.0026,106.0658,105.8579,105.9302,18240.0
2016-05-11 10:05:00,117.17,117.39,117.15,117.22,22920.0,105.9212,106.1201,105.9031,105.9664,22920.0
2016-05-11 10:10:00,117.28,117.32,117.09,117.29,8100.0,106.0206,106.0568,105.8489,106.0297,8100.0
2016-05-11 10:15:00,117.35,117.35,117.19,117.19,4700.0,106.0839,106.0839,105.9393,105.9393,4700.0
2016-05-11 10:20:00,117.21,117.27,117.2,117.24,6041.0,105.9574,106.0116,105.9483,105.9845,6041.0
2016-05-11 10:25:00,117.27,117.29,117.24,117.27,7944.0,106.0116,106.0297,105.9845,106.0116,7944.0
2016-05-11 10:30:00,117.28,117.49,117.27,117.29,28181.0,106.0206,106.2105,106.0116,106.0297,28181.0
2016-05-11 10:35:00,117.33,117.42,117.24,117.25,27160.0,106.0658,106.1472,105.9845,105.9935,27160.0
2016-05-11 10:40:00,117.28,117.42,117.18,117.42,22179.0,106.0206,106.1472,105.9302,106.1472,22179.0
2016-05-11 10:45:00,117.46,117.49,117.28,117.28,7492.0,106.1834,106.2105,106.0206,106.0206,7492.0
2016-05-11 10:50:00,117.28,117.29,117.15,117.22,7248.0,106.0206,106.0297,105.9031,105.9664,7248.0
2016-05-11 10:55:00,117.17,117.2,117.13,117.14,12446.0,105.9212,105.9483,105.885,105.8941,12446.0
2016-05-11 11:00:00,117.12,117.17,116.91,116.96,17901.0,105.876,105.9212,105.6862,105.7314,17901.0
2016-05-11 11:05:00,116.92,116.98,116.84,116.98,5662.0,105.6952,105.7494,105.6229,105.7494,5662.0
2016-05-11 11:10:00,116.99,117.12,116.99,117.09,5537.0,105.7585,105.876,105.7585,105.8489,5537.0
2016-05-11 11:15:00,117.05,117.12,116.94,116.95,3878.0,105.8127,105.876,105.7133,105.7223,3878.0
2016-05-11 11:20:00,116.92,117.02,116.89,116.98,6019.0,105.6952,105.7856,105.6681,105.7494,6019.0
2016-05-11 11:25:00,116.99,117.02,116.86,116.86,5710.0,105.7585,105.7856,105.641,105.641,5710.0
2016-05-11 11:30:00,116.85,117.05,116.85,117.03,14829.0,105.6319,105.8127,105.6319,105.7946,14829.0
2016-05-11 11:35:00,117.07,117.18,116.97,117.06,10516.0,105.8308,105.9302,105.7404,105.8218,10516.0
2016-05-11 11:40:00,117.08,117.16,117.07,117.11,10752.0,105.8398,105.9122,105.8308,105.867,10752.0
2016-05-11 11:45:00,117.1,117.12,117.0,117.0,6380.0,105.8579,105.876,105.7675,105.7675,6380.0
2016-05-11 11:50:00,117.01,117.08,116.98,116.98,5205.0,105.7766,105.8398,105.7494,105.7494,5205.0
2016-05-11 11:55:00,116.99,117.08,116.94,117.05,8700.0,105.7585,105.8398,105.7133,105.8127,8700.0
2016-05-11 12:00:00,117.02,117.12,116.99,117.09,15182.0,105.7856,105.876,105.7585,105.8489,15182.0
2016-05-11 12:05:00,117.08,117.1,117.02,117.1,7620.0,105.8398,105.8579,105.7856,105.8579,7620.0
2016-05-11 12:10:00,117.09,117.1,117.02,117.02,9922.0,105.8489,105.8579,105.7856,105.7856,9922.0
2016-05-11 12:15:00,117.0,117.07,116.98,117.04,6515.0,105.7675,105.8308,105.7494,105.8037,6515.0
2016-05-11 12:20:00,117.03,117.04,116.99,117.01,11775.0,105.7946,105.8037,105.7585,105.7766,11775.0
2016-05-11 12:25:00,117.01,117.07,116.99,117.04,5639.0,105.7766,105.8308,105.7585,105.8037,5639.0
2016-05-11 12:30:00,117.02,117.04,116.98,117.02,3002.0,105.7856,105.8037,105.7494,105.7856,3002.0
2016-05-11 12:35:00,117.03,117.07,117.0,117.01,3720.0,105.7946,105.8308,105.7675,105.7766,3720.0
2016-05-11 12:40:00,117.0,117.07,116.99,116.99,4616.0,105.7675,105.8308,105.7585,105.7585,4616.0
2016-05-11 12:45:00,116.96,116.97,116.91,116.91,5044.0,105.7314,105.7404,105.6862,105.6862,5044.0
2016-05-11 12:50:00,116.92,116.94,116.9,116.9,2000.0,105.6952,105.7133,105.6771,105.6771,2000.0
2016-05-11 12:55:00,116.92,117.05,116.92,117.05,10900.0,105.6952,105.8127,105.6952,105.8127,10900.0
2016-05-11 13:00:00,117.04,117.06,117.0,117.01,4645.0,105.8037,105.8218,105.7675,105.7766,4645.0
2016-05-11 13:05:00,117.03,117.14,117.03,117.09,6370.0,105.7946,105.8941,105.7946,105.8489,6370.0
2016-05-11 13:10:00,117.12,117.12,116.99,117.0,3937.0,105.876,105.876,105.7585,105.7675,3937.0
2016-05-11 13:15:00,117.0,117.11,116.98,117.1,12166.0,105.7675,105.867,105.7494,105.8579,12166.0
2016-05-11 13:20:00,117.09,117.13,117.05,117.05,6302.0,105.8489,105.885,105.8127,105.8127,6302.0
2016-05-11 13:25:00,117.03,117.04,116.94,116.94,4717.0,105.7946,105.8037,105.7133,105.7133,4717.0
2016-05-11 13:30:00,116.95,116.98,116.94,116.96,3705.0,105.7223,105.7494,105.7133,105.7314,3705.0
2016-05-11 13:35:00,116.94,116.94,116.87,116.93,4871.0,105.7133,105.7133,105.65,105.7042,4871.0
2016-05-11 13:40:00,116.94,116.94,116.84,116.84,2430.0,105.7133,105.7133,105.6229,105.6229,2430.0
2016-05-11 13:45:00,116.87,116.89,116.84,116.89,7430.0,105.65,105.6681,105.6229,105.6681,7430.0
2016-05-11 13:50:00,116.9,116.92,116.82,116.82,2710.0,105.6771,105.6952,105.6048,105.6048,2710.0
2016-05-11 13:55:00,116.83,116.85,116.81,116.81,5187.0,105.6138,105.6319,105.5958,105.5958,5187.0
2016-05-11 14:00:00,116.8,116.81,116.74,116.79,4710.0,105.5867,105.5958,105.5325,105.5777,4710.0
2016-05-11 14:05:00,116.79,116.8,116.64,116.65,6319.0,105.5777,105.5867,105.4421,105.4511,6319.0
2016-05-11 14:10:00,116.66,116.74,116.65,116.72,4433.0,105.4602,105.5325,105.4511,105.5144,4433.0
2016-05-11 14:15:00,116.71,116.84,116.68,116.84,9218.0,105.5054,105.6229,105.4782,105.6229,9218.0
2016-05-11 14:20:00,116.83,116.83,116.75,116.83,8493.0,105.6138,105.6138,105.5415,105.6138,8493.0
2016-05-11 14:25:00,116.83,116.9,116.8,116.88,6812.0,105.6138,105.6771,105.5867,105.659,6812.0
2016-05-11 14:30:00,116.88,116.88,116.81,116.84,6244.0,105.659,105.659,105.5958,105.6229,6244.0
2016-05-11 14:35:00,116.82,116.91,116.81,116.91,10682.0,105.6048,105.6862,105.5958,105.6862,10682.0
2016-05-11 14:40:00,116.92,116.95,116.88,116.88,7550.0,105.6952,105.7223,105.659,105.659,7550.0
2016-05-11 14:45:00,116.88,116.88,116.77,116.81,7241.0,105.659,105.659,105.5596,105.5958,7241.0
2016-05-11 14:50:00,116.77,116.84,116.76,116.83,8697.0,105.5596,105.6229,105.5506,105.6138,8697.0
2016-05-11 14:55:00,116.82,116.82,116.72,116.72,7513.0,105.6048,105.6048,105.5144,105.5144,7513.0
2016-05-11 15:00:00,116.76,116.77,116.67,116.71,10436.0,105.5506,105.5596,105.4692,105.5054,10436.0
2016-05-11 15:05:00,116.71,116.84,116.71,116.79,7801.0,105.5054,105.6229,105.5054,105.5777,7801.0
2016-05-11 15:10:00,116.79,116.88,116.78,116.81,6742.0,105.5777,105.659,105.5686,105.5958,6742.0
2016-05-11 15:15:00,116.8,116.84,116.72,116.74,12070.0,105.5867,105.6229,105.5144,105.5325,12070.0
2016-05-11 15:20:00,116.73,116.78,116.69,116.74,11065.0,105.5234,105.5686,105.4873,105.5325,11065.0
2016-05-11 15:25:00,116.73,116.83,116.72,116.76,18508.0,105.5234,105.6138,105.5144,105.5506,18508.0
2016-05-11 15:30:00,116.78,116.87,116.74,116.87,23155.0,105.5686,105.65,105.5325,105.65,23155.0
2016-05-11 15:35:00,116.88,116.91,116.77,116.84,21276.0,105.659,105.6862,105.5596,105.6229,21276.0
2016-05-11 15:40:00,116.84,116.84,116.52,116.52,17733.0,105.6229,105.6229,105.3336,105.3336,17733.0
2016-05-11 15:45:00,116.54,116.66,116.54,116.62,23537.0,105.3517,105.4602,105.3517,105.424,23537.0
2016-05-11 15:50:00,116.61,116.62,116.5,116.51,20304.0,105.415,105.424,105.3155,105.3246,20304.0
2016-05-11 15:55:00,116.51,116.65,116.51,116.58,55299.0,105.3246,105.4511,105.3246,105.3878,55299.0
2016-05-12 09:30:00,117.29,117.75,117.21,117.34,33323.0,106.0297,106.4455,105.9574,106.0749,33323.0
2016-05-12 09:35:00,117.39,117.73,117.29,117.5,18629.0,106.1201,106.4274,106.0297,106.2195,18629.0
2016-05-12 09:40:00,117.51,117.6,117.41,117.5,15734.0,106.2286,106.3099,106.1382,106.2195,15734.0
2016-05-12 09:45:00,117.48,117.57,117.07,117.57,10165.0,106.2014,106.2828,105.8308,106.2828,10165.0
2016-05-12 09:50:00,117.59,117.7,117.31,117.37,8280.0,106.3009,106.4003,106.0478,106.102,8280.0
2016-05-12 09:55:00,117.32,117.4,117.14,117.32,12390.0,106.0568,106.1291,105.8941,106.0568,12390.0
2016-05-12 10:00:00,117.39,117.47,117.23,117.39,10072.0,106.1201,106.1924,105.9754,106.1201,10072.0
2016-05-12 10:05:00,117.38,117.48,117.36,117.45,6037.0,106.111,106.2014,106.093,106.1743,6037.0
2016-05-12 10:10:00,117.5,117.59,117.44,117.51,14406.0,106.2195,106.3009,106.1653,106.2286,14406.0
2016-05-12 10:15:00,117.48,117.55,117.29,117.31,10376.0,106.2014,106.2647,106.0297,106.0478,10376.0
2016-05-12 10:20:00,117.29,117.38,117.24,117.38,9351.0,106.0297,106.111,105.9845,106.111,9351.0
2016-05-12 10:25:00,117.34,117.44,117.31,117.31,7686.0,106.0749,106.1653,106.0478,106.0478,7686.0
2016-05-12 10:30:00,117.31,117.32,117.2,117.28,14062.0,106.0478,106.0568,105.9483,106.0206,14062.0
2016-05-12 10:35:00,117.27,117.31,117.16,117.23,15104.0,106.0116,106.0478,105.9122,105.9754,15104.0
2016-05-12 10:40:00,117.2,117.2,116.99,117.08,8142.0,105.9483,105.9483,105.7585,105.8398,8142.0
2016-05-12 10:45:00,117.07,117.17,117.06,117.13,7273.0,105.8308,105.9212,105.8218,105.885,7273.0
2016-05-12 10:50:00,117.11,117.3,117.11,117.25,6746.0,105.867,106.0387,105.867,105.9935,6746.0
2016-05-12 10:55:00,117.24,117.39,117.23,117.31,10289.0,105.9845,106.1201,105.9754,106.0478,10289.0
2016-05-12 11:00:00,117.31,117.33,117.03,117.03,7806.0,106.0478,106.0658,105.7946,105.7946,7806.0
2016-05-12 11:05:00,116.99,116.99,116.89,116.96,3971.0,105.7585,105.7585,105.6681,105.7314,3971.0
2016-05-12 11:10:00,116.96,117.03,116.93,116.95,5004.0,105.7314,105.7946,105.7042,105.7223,5004.0
2016-05-12 11:15:00,116.92,117.07,116.86,117.07,8710.0,105.6952,105.8308,105.641,105.8308,8710.0
2016-05-12 11:20:00,117.03,117.1,116.98,117.1,17574.0,105.7946,105.8579,105.7494,105.8579,17574.0
2016-05-12 11:25:00,117.1,117.11,116.91,116.91,5748.0,105.8579,105.867,105.6862,105.6862,5748.0
2016-05-12 11:30:00,116.93,116.99,116.91,116.93,6565.0,105.7042,105.7585,105.6862,105.7042,6565.0
2016-05-12 11:35:00,116.92,117.03,116.9,117.0,9454.0,105.6952,105.7946,105.6771,105.7675,9454.0
2016-05-12 11:40:00,117.0,117.0,116.91,116.92,6641.0,105.7675,105.7675,105.6862,105.6952,6641.0
2016-05-12 11:45:00,116.94,117.01,116.87,116.91,17338.0,105.7133,105.7766,105.65,105.6862,17338.0
2016-05-12 11:50:00,116.94,116.95,116.72,116.72,11782.0,105.7133,105.7223,105.5144,105.5144,11782.0
2016-05-12 11:55:00,116.69,116.74,116.65,116.67,3348.0,105.4873,105.5325,105.4511,105.4692,3348.0
2016-05-12 12:00:00,116.67,116.71,116.6,116.64,4832.0,105.4692,105.5054,105.4059,105.4421,4832.0
2016-05-12 12:05:00,116.66,116.83,116.66,116.8,5809.0,105.4602,105.6138,105.4602,105.5867,5809.0
2016-05-12 12:10:00,116.82,116.91,116.82,116.87,6697.0,105.6048,105.6862,105.6048,105.65,6697.0
2016-05-12 12:15:00,116.84,116.91,116.79,116.87,6398.0,105.6229,105.6862,105.5777,105.65,6398.0
2016-05-12 12:20:00,116.84,116.9,116.84,116.86,6210.0,105.6229,105.6771,105.6229,105.641,6210.0
2016-05-12 12:25:00,116.85,116.86,116.78,116.81,4133.0,105.6319,105.641,105.5686,105.5958,4133.0
2016-05-12 12:30:00,116.83,116.94,116.83,116.92,5881.0,105.6138,105.7133,105.6138,105.6952,5881.0
2016-05-12 12:35:00,116.92,116.92,116.76,116.76,5100.0,105.6952,105.6952,105.5506,105.5506,5100.0
2016-05-12 12:40:00,116.76,116.85,116.72,116.84,3683.0,105.5506,105.6319,105.5144,105.6229,3683.0
2016-05-12 12:45:00,116.85,117.01,116.85,116.98,2700.0,105.6319,105.7766,105.6319,105.7494,2700.0
2016-05-12 12:50:00,116.98,117.07,116.98,117.0,2502.0,105.7494,105.8308,105.7494,105.7675,2502.0
2016-05-12 12:55:00,117.01,117.09,117.0,117.08,4636.0,105.7766,105.8489,105.7675,105.8398,4636.0
2016-05-12 13:00:00,117.08,117.15,116.95,116.95,3873.0,105.8398,105.9031,105.7223,105.7223,3873.0
2016-05-12 13:05:00,116.95,117.01,116.94,116.96,2680.0,105.7223,105.7766,105.7133,105.7314,2680.0
2016-05-12 13:10:00,116.96,116.97,116.85,116.88,3968.0,105.7314,105.7404,105.6319,105.659,3968.0
2016-05-12 13:15:00,116.89,116.93,116.87,116.91,1900.0,105.6681,105.7042,105.65,105.6862,1900.0
2016-05-12 13:20:00,116.91,117.02,116.91,117.01,9193.0,105.6862,105.7856,105.6862,105.7766,9193.0
2016-05-12 13:25:00,116.98,117.04,116.98,117.02,8209.0,105.7494,105.8037,105.7494,105.7856,8209.0
2016-05-12 13:30:00,117.02,117.02,116.94,116.94,1701.0,105.7856,105.7856,105.7133,105.7133,1701.0
2016-05-12 13:35:00,116.94,116.95,116.81,116.85,3700.0,105.7133,105.7223,105.5958,105.6319,3700.0
2016-05-12 13:40:00,116.86,116.99,116.86,116.95,2580.0,105.641,105.7585,105.641,105.7223,2580.0
2016-05-12 13:45:00,116.98,117.02,116.94,116.95,5298.0,105.7494,105.7856,105.7133,105.7223,5298.0
2016-05-12 13:50:00,116.94,116.99,116.91,116.98,2400.0,105.7133,105.7585,105.6862,105.7494,2400.0
2016-05-12 13:55:00,116.98,117.16,116.98,117.16,16408.0,105.7494,105.9122,105.7494,105.9122,16408.0
2016-05-12 14:00:00,117.13,117.24,117.12,117.19,10891.0,105.885,105.9845,105.876,105.9393,10891.0
2016-05-12 14:05:00,117.19,117.21,117.18,117.18,4264.0,105.9393,105.9574,105.9302,105.9302,4264.0
2016-05-12 14:10:00,117.18,117.39,117.17,117.37,11976.0,105.9302,106.1201,105.9212,106.102,11976.0
2016-05-12 14:15:00,117.35,117.38,117.22,117.22,8300.0,106.0839,106.111,105.9664,105.9664,8300.0
2016-05-12 14:20:00,117.19,117.21,117.06,117.08,7380.0,105.9393,105.9574,105.8218,105.8398,7380.0
2016-05-12 14:25:00,117.07,117.19,117.07,117.15,3954.0,105.8308,105.9393,105.8308,105.9031,3954.0
2016-05-12 14:30:00,117.12,117.15,117.07,117.11,3615.0,105.876,105.9031,105.8308,105.867,3615.0
2016-05-12 14:35:00,117.14,117.34,117.12,117.34,3732.0,105.8941,106.0749,105.876,106.0749,3732.0
2016-05-12 14:40:00,117.29,117.33,117.21,117.32,2513.0,106.0297,106.0658,105.9574,106.0568,2513.0
2016-05-12 14:45:00,117.32,117.47,117.32,117.44,8435.0,106.0568,106.1924,106.0568,106.1653,8435.0
2016-05-12 14:50:00,117.39,117.44,117.34,117.34,3152.0,106.1201,106.1653,106.0749,106.0749,3152.0
2016-05-12 14:55:00,117.29,117.31,117.28,117.3,3158.0,106.0297,106.0478,106.0206,106.0387,3158.0
2016-05-12 15:00:00,117.28,117.32,117.22,117.3,5328.0,106.0206,106.0568,105.9664,106.0387,5328.0
2016-05-12 15:05:00,117.29,117.34,117.26,117.31,7041.0,106.0297,106.0749,106.0026,106.0478,7041.0
2016-05-12 15:10:00,117.28,117.36,117.26,117.32,4070.0,106.0206,106.093,106.0026,106.0568,4070.0
2016-05-12 15:15:00,117.33,117.38,117.23,117.27,10135.0,106.0658,106.111,105.9754,106.0116,10135.0
2016-05-12 15:20:00,117.25,117.34,117.24,117.28,8177.0,105.9935,106.0749,105.9845,106.0206,8177.0
2016-05-12 15:25:00,117.29,117.34,117.25,117.28,11044.0,106.0297,106.0749,105.9935,106.0206,11044.0
2016-05-12 15:30:00,117.28,117.33,117.21,117.22,11483.0,106.0206,106.0658,105.9574,105.9664,11483.0
2016-05-12 15:35:00,117.22,117.29,117.22,117.26,9281.0,105.9664,106.0297,105.9664,106.0026,9281.0
2016-05-12 15:40:00,117.27,117.31,117.21,117.23,10439.0,106.0116,106.0478,105.9574,105.9754,10439.0
2016-05-12 15:45:00,117.25,117.35,117.22,117.34,15166.0,105.9935,106.0839,105.9664,106.0749,15166.0
2016-05-12 15:50:00,117.35,117.35,117.12,117.14,14774.0,106.0839,106.0839,105.876,105.8941,14774.0
2016-05-12 15:55:00,117.14,117.2,116.99,117.17,42224.0,105.8941,105.9483,105.7585,105.9212,42224.0
2016-05-13 09:30:00,117.1,117.19,116.53,116.84,22870.0,105.8579,105.9393,105.3426,105.6229,22870.0
2016-05-13 09:35:00,116.85,117.23,116.85,117.2,6776.0,105.6319,105.9754,105.6319,105.9483,6776.0
2016-05-13 09:40:00,117.19,117.3,116.88,116.88,24399.0,105.9393,106.0387,105.659,105.659,24399.0
2016-05-13 09:45:00,116.93,117.2,116.57,117.07,31188.0,105.7042,105.9483,105.3788,105.8308,31188.0
2016-05-13 09:50:00,117.08,117.22,116.74,117.0,10000.0,105.8398,105.9664,105.5325,105.7675,10000.0
2016-05-13 09:55:00,117.0,117.0,116.72,116.74,17499.0,105.7675,105.7675,105.5144,105.5325,17499.0
2016-05-13 10:00:00,116.77,116.87,116.7,116.78,4600.0,105.5596,105.65,105.4963,105.5686,4600.0
2016-05-13 10:05:00,116.71,116.75,116.41,116.41,7460.0,105.5054,105.5415,105.2342,105.2342,7460.0
2016-05-13 10:10:00,116.38,116.48,116.3,116.43,7950.0,105.207,105.2974,105.1347,105.2522,7950.0
2016-05-13 10:15:00,116.38,116.54,116.37,116.47,4100.0,105.207,105.3517,105.198,105.2884,4100.0
2016-05-13 10:20:00,116.46,116.46,116.25,116.27,2900.0,105.2794,105.2794,105.0895,105.1076,2900.0
2016-05-13 10:25:00,116.23,116.51,116.23,116.4,5801.0,105.0714,105.3246,105.0714,105.2251,5801.0
2016-05-13 10:30:00,116.39,116.43,116.25,116.34,11510.0,105.2161,105.2522,105.0895,105.1709,11510.0
2016-05-13 10:35:00,116.37,116.53,116.32,116.34,10155.0,105.198,105.3426,105.1528,105.1709,10155.0
2016-05-13 10:40:00,116.38,116.47,116.31,116.47,5041.0,105.207,105.2884,105.1438,105.2884,5041.0
2016-05-13 10:45:00,116.47,116.59,116.46,116.48,8802.0,105.2884,105.3969,105.2794,105.2974,8802.0
2016-05-13 10:50:00,116.48,116.57,116.46,116.51,6200.0,105.2974,105.3788,105.2794,105.3246,6200.0
2016-05-13 10:55:00,116.53,116.66,116.53,116.58,6535.0,105.3426,105.4602,105.3426,105.3878,6535.0
2016-05-13 11:00:00,116.57,116.65,116.49,116.5,12213.0,105.3788,105.4511,105.3065,105.3155,12213.0
2016-05-13 11:05:00,116.5,116.68,116.5,116.65,16929.0,105.3155,105.4782,105.3155,105.4511,16929.0
2016-05-13 11:10:00,116.67,116.74,116.59,116.59,5852.0,105.4692,105.5325,105.3969,105.3969,5852.0
2016-05-13 11:15:00,116.58,116.61,116.5,116.56,7950.0,105.3878,105.415,105.3155,105.3698,7950.0
2016-05-13 11:20:00,116.57,116.65,116.51,116.52,4043.0,105.3788,105.4511,105.3246,105.3336,4043.0
2016-05-13 11:25:00,116.53,116.65,116.53,116.58,4620.0,105.3426,105.4511,105.3426,105.3878,4620.0
2016-05-13 11:30:00,116.59,116.63,116.52,116.61,6850.0,105.3969,105.433,105.3336,105.415,6850.0
2016-05-13 11:35:00,116.61,116.62,116.46,116.46,6220.0,105.415,105.424,105.2794,105.2794,6220.0
2016-05-13 11:40:00,116.47,116.48,116.39,116.46,4939.0,105.2884,105.2974,105.2161,105.2794,4939.0
2016-05-13 11:45:00,116.46,116.5,116.42,116.44,7298.0,105.2794,105.3155,105.2432,105.2613,7298.0
2016-05-13 11:50:00,116.43,116.46,116.41,116.42,4877.0,105.2522,105.2794,105.2342,105.2432,4877.0
2016-05-13 11:55:00,116.44,116.52,116.44,116.46,7844.0,105.2613,105.3336,105.2613,105.2794,7844.0
2016-05-13 12:00:00,116.47,116.51,116.39,116.46,9969.0,105.2884,105.3246,105.2161,105.2794,9969.0
2016-05-13 12:05:00,116.45,116.49,116.42,116.43,3600.0,105.2703,105.3065,105.2432,105.2522,3600.0
2016-05-13 12:10:00,116.41,116.53,116.41,116.5,4504.0,105.2342,105.3426,105.2342,105.3155,4504.0
2016-05-13 12:15:00,116.5,116.82,116.44,116.74,42690.0,105.3155,105.6048,105.2613,105.5325,42690.0
2016-05-13 12:20:00,116.72,116.98,116.7,116.76,36821.0,105.5144,105.7494,105.4963,105.5506,36821.0
2016-05-13 12:25:00,116.72,116.72,116.57,116.59,13300.0,105.5144,105.5144,105.3788,105.3969,13300.0
2016-05-13 12:30:00,116.59,116.66,116.55,116.55,5197.0,105.3969,105.4602,105.3607,105.3607,5197.0
2016-05-13 12:35:00,116.53,116.61,116.51,116.56,5462.0,105.3426,105.415,105.3246,105.3698,5462.0
2016-05-13 12:40:00,116.53,116.53,116.39,116.39,1800.0,105.3426,105.3426,105.2161,105.2161,1800.0
2016-05-13 12:45:00,116.38,116.55,116.38,116.53,2700.0,105.207,105.3607,105.207,105.3426,2700.0
2016-05-13 12:50:00,116.53,116.62,116.5,116.54,3103.0,105.3426,105.424,105.3155,105.3517,3103.0
2016-05-13 12:55:00,116.55,116.65,116.55,116.65,2996.0,105.3607,105.4511,105.3607,105.4511,2996.0
2016-05-13 13:00:00,116.65,116.66,116.61,116.62,2302.0,105.4511,105.4602,105.415,105.424,2302.0
2016-05-13 13:05:00,116.63,116.63,116.5,116.51,6301.0,105.433,105.433,105.3155,105.3246,6301.0
2016-05-13 13:10:00,116.48,116.53,116.48,116.48,4125.0,105.2974,105.3426,105.2974,105.2974,4125.0
2016-05-13 13:15:00,116.49,116.52,116.44,116.47,8397.0,105.3065,105.3336,105.2613,105.2884,8397.0
2016-05-13 13:20:00,116.43,116.51,116.37,116.45,2240.0,105.2522,105.3246,105.198,105.2703,2240.0
2016-05-13 13:25:00,116.44,116.45,116.34,116.34,1900.0,105.2613,105.2703,105.1709,105.1709,1900.0
2016-05-13 13:30:00,116.33,116.41,116.33,116.38,3100.0,105.1618,105.2342,105.1618,105.207,3100.0
2016-05-13 13:35:00,116.38,116.4,116.34,116.36,6039.0,105.207,105.2251,105.1709,105.189,6039.0
2016-05-13 13:40:00,116.37,116.41,116.29,116.41,46798.0,105.198,105.2342,105.1257,105.2342,46798.0
2016-05-13 13:45:00,116.4,116.64,116.34,116.47,33167.0,105.2251,105.4421,105.1709,105.2884,33167.0
2016-05-13 13:50:00,116.45,116.45,116.01,116.08,5684.0,105.2703,105.2703,104.8726,104.9358,5684.0
2016-05-13 13:55:00,116.06,116.21,116.06,116.19,7835.0,104.9178,105.0534,104.9178,105.0353,7835.0
2016-05-13 14:00:00,116.15,116.22,116.07,116.22,3431.0,104.9991,105.0624,104.9268,105.0624,3431.0
2016-05-13 14:05:00,116.21,116.26,116.1,116.15,4504.0,105.0534,105.0986,104.9539,104.9991,4504.0
2016-05-13 14:10:00,116.14,116.26,116.11,116.23,5145.0,104.9901,105.0986,104.963,105.0714,5145.0
2016-05-13 14:15:00,116.22,116.22,116.1,116.12,4470.0,105.0624,105.0624,104.9539,104.972,4470.0
2016-05-13 14:20:00,116.14,116.14,115.95,115.95,3583.0,104.9901,104.9901,104.8183,104.8183,3583.0
2016-05-13 14:25:00,116.01,116.01,115.93,115.96,5878.0,104.8726,104.8726,104.8002,104.8274,5878.0
2016-05-13 14:30:00,115.95,115.98,115.86,115.98,5391.0,104.8183,104.8454,104.737,104.8454,5391.0
2016-05-13 14:35:00,115.96,116.0,115.85,115.85,6047.0,104.8274,104.8635,104.7279,104.7279,6047.0
2016-05-13 14:40:00,115.9,115.91,115.71,115.91,31722.0,104.7731,104.7822,104.6014,104.7822,31722.0
2016-05-13 14:45:00,115.9,116.02,115.9,115.99,10047.0,104.7731,104.8816,104.7731,104.8545,10047.0
2016-05-13 14:50:00,116.0,116.05,115.92,115.95,9363.0,104.8635,104.9087,104.7912,104.8183,9363.0
2016-05-13 14:55:00,115.95,116.01,115.93,115.99,7500.0,104.8183,104.8726,104.8002,104.8545,7500.0
2016-05-13 15:00:00,115.99,115.99,115.91,115.94,8216.0,104.8545,104.8545,104.7822,104.8093,8216.0
2016-05-13 15:05:00,115.97,115.99,115.92,115.95,7136.0,104.8364,104.8545,104.7912,104.8183,7136.0
2016-05-13 15:10:00,115.96,115.99,115.93,115.93,7151.0,104.8274,104.8545,104.8002,104.8002,7151.0
2016-05-13 15:15:00,115.94,116.02,115.94,116.01,7046.0,104.8093,104.8816,104.8093,104.8726,7046.0
2016-05-13 15:20:00,116.01,116.12,116.01,116.1,6761.0,104.8726,104.972,104.8726,104.9539,6761.0
2016-05-13 15:25:00,116.11,116.13,116.05,116.1,8592.0,104.963,104.981,104.9087,104.9539,8592.0
2016-05-13 15:30:00,116.1,116.14,116.07,116.09,11031.0,104.9539,104.9901,104.9268,104.9449,11031.0
2016-05-13 15:35:00,116.1,116.16,116.09,116.14,13529.0,104.9539,105.0082,104.9449,104.9901,13529.0
2016-05-13 15:40:00,116.15,116.3,116.14,116.2,16981.0,104.9991,105.1347,104.9901,105.0443,16981.0
2016-05-13 15:45:00,116.16,116.19,116.07,116.16,17319.0,105.0082,105.0353,104.9268,105.0082,17319.0
2016-05-13 15:50:00,116.16,116.16,116.06,116.07,24112.0,105.0082,105.0082,104.9178,104.9268,24112.0
2016-05-13 15:55:00,116.06,116.08,116.0,116.02,43919.0,104.9178,104.9358,104.8635,104.8816,43919.0
2016-05-16 09:30:00,116.23,116.52,116.23,116.35,15347.0,105.0714,105.3336,105.0714,105.1799,15347.0
2016-05-16 09:35:00,116.78,117.11,116.76,116.89,3100.0,105.5686,105.867,105.5506,105.6681,3100.0
2016-05-16 09:40:00,117.0,117.16,116.85,117.16,6464.0,105.7675,105.9122,105.6319,105.9122,6464.0
2016-05-16 09:45:00,117.17,117.2,117.02,117.03,3981.0,105.9212,105.9483,105.7856,105.7946,3981.0
2016-05-16 09:50:00,117.1,117.11,116.89,116.92,3498.0,105.8579,105.867,105.6681,105.6952,3498.0
2016-05-16 09:55:00,116.95,116.98,116.85,116.91,4786.0,105.7223,105.7494,105.6319,105.6862,4786.0
2016-05-16 10:00:00,116.75,116.96,116.75,116.96,10554.0,105.5415,105.7314,105.5415,105.7314,10554.0
2016-05-16 10:05:00,116.94,117.07,116.92,117.02,4984.0,105.7133,105.8308,105.6952,105.7856,4984.0
2016-05-16 10:10:00,117.0,117.15,117.0,117.1,7612.0,105.7675,105.9031,105.7675,105.8579,7612.0
2016-05-16 10:15:00,117.09,117.2,117.07,117.07,4038.0,105.8489,105.9483,105.8308,105.8308,4038.0
2016-05-16 10:20:00,117.08,117.15,116.98,117.15,9799.0,105.8398,105.9031,105.7494,105.9031,9799.0
2016-05-16 10:25:00,117.18,117.23,117.09,117.16,7712.0,105.9302,105.9754,105.8489,105.9122,7712.0
2016-05-16 10:30:00,117.13,117.28,117.13,117.28,14929.0,105.885,106.0206,105.885,106.0206,14929.0
2016-05-16 10:35:00,117.26,117.32,117.24,117.32,9000.0,106.0026,106.0568,105.9845,106.0568,9000.0
2016-05-16 10:40:00,117.31,117.32,117.2,117.23,16780.0,106.0478,106.0568,105.9483,105.9754,16780.0
2016-05-16 10:45:00,117.21,117.34,117.21,117.34,9546.0,105.9574,106.0749,105.9574,106.0749,9546.0
2016-05-16 10:50:00,117.36,117.57,117.36,117.49,9128.0,106.093,106.2828,106.093,106.2105,9128.0
2016-05-16 10:55:00,117.45,117.53,117.41,117.53,5312.0,106.1743,106.2466,106.1382,106.2466,5312.0
2016-05-16 11:00:00,117.54,117.68,117.54,117.66,18387.0,106.2557,106.3822,106.2557,106.3642,18387.0
2016-05-16 11:05:00,117.7,117.75,117.59,117.62,11549.0,106.4003,106.4455,106.3009,106.328,11549.0
2016-05-16 11:10:00,117.65,117.72,117.63,117.68,15032.0,106.3551,106.4184,106.337,106.3822,15032.0
2016-05-16 11:15:00,117.69,117.79,117.63,117.74,12717.0,106.3913,106.4817,106.337,106.4365,12717.0
2016-05-16 11:20:00,117.74,117.74,117.47,117.47,8120.0,106.4365,106.4365,106.1924,106.1924,8120.0
2016-05-16 11:25:00,117.48,117.6,117.39,117.6,11810.0,106.2014,106.3099,106.1201,106.3099,11810.0
2016-05-16 11:30:00,117.6,117.62,117.49,117.62,5305.0,106.3099,106.328,106.2105,106.328,5305.0
2016-05-16 11:35:00,117.63,117.76,117.63,117.76,4902.0,106.337,106.4546,106.337,106.4546,4902.0
2016-05-16 11:40:00,117.77,117.84,117.76,117.84,2662.0,106.4636,106.5269,106.4546,106.5269,2662.0
2016-05-16 11:45:00,117.86,117.86,117.75,117.8,4231.0,106.545,106.545,106.4455,106.4907,4231.0
2016-05-16 11:50:00,117.82,117.87,117.79,117.85,3042.0,106.5088,106.554,106.4817,106.5359,3042.0
2016-05-16 11:55:00,117.87,117.87,117.82,117.85,5027.0,106.554,106.554,106.5088,106.5359,5027.0
2016-05-16 12:00:00,117.84,117.84,117.73,117.76,5163.0,106.5269,106.5269,106.4274,106.4546,5163.0
2016-05-16 12:05:00,117.71,117.75,117.65,117.75,3543.0,106.4094,106.4455,106.3551,106.4455,3543.0
2016-05-16 12:10:00,117.75,117.78,117.7,117.76,5452.0,106.4455,106.4726,106.4003,106.4546,5452.0
2016-05-16 12:15:00,117.73,117.86,117.73,117.82,3504.0,106.4274,106.545,106.4274,106.5088,3504.0
2016-05-16 12:20:00,117.84,117.86,117.81,117.85,1900.0,106.5269,106.545,106.4998,106.5359,1900.0
2016-05-16 12:25:00,117.83,117.9,117.74,117.74,9084.0,106.5178,106.5811,106.4365,106.4365,9084.0
2016-05-16 12:30:00,117.78,117.86,117.78,117.8,7044.0,106.4726,106.545,106.4726,106.4907,7044.0
2016-05-16 12:35:00,117.77,117.87,117.77,117.87,1506.0,106.4636,106.554,106.4636,106.554,1506.0
2016-05-16 12:40:00,117.9,117.9,117.82,117.86,5077.0,106.5811,106.5811,106.5088,106.545,5077.0
2016-05-16 12:45:00,117.88,117.92,117.88,117.89,3410.0,106.563,106.5992,106.563,106.5721,3410.0
2016-05-16 12:50:00,117.92,117.92,117.88,117.9,2100.0,106.5992,106.5992,106.563,106.5811,2100.0
2016-05-16 12:55:00,117.9,117.94,117.87,117.93,2055.0,106.5811,106.6173,106.554,106.6082,2055.0
2016-05-16 13:00:00,117.95,117.98,117.88,117.91,5926.0,106.6263,106.6534,106.563,106.5902,5926.0
2016-05-16 13:05:00,117.88,117.89,117.84,117.84,3000.0,106.563,106.5721,106.5269,106.5269,3000.0
2016-05-16 13:10:00,117.87,117.89,117.85,117.87,2778.0,106.554,106.5721,106.5359,106.554,2778.0
2016-05-16 13:15:00,117.87,117.9,117.86,117.9,2257.0,106.554,106.5811,106.545,106.5811,2257.0
2016-05-16 13:20:00,117.89,117.97,117.89,117.97,3301.0,106.5721,106.6444,106.5721,106.6444,3301.0
2016-05-16 13:25:00,117.94,117.98,117.91,117.92,2905.0,106.6173,106.6534,106.5902,106.5992,2905.0
2016-05-16 13:30:00,117.93,117.94,117.82,117.83,6207.0,106.6082,106.6173,106.5088,106.5178,6207.0
2016-05-16 13:35:00,117.87,117.91,117.84,117.89,3772.0,106.554,106.5902,106.5269,106.5721,3772.0
2016-05-16 13:40:00,117.89,117.95,117.87,117.87,2700.0,106.5721,106.6263,106.554,106.554,2700.0
2016-05-16 13:45:00,117.89,117.94,117.87,117.94,8455.0,106.5721,106.6173,106.554,106.6173,8455.0
2016-05-16 13:50:00,117.94,117.98,117.92,117.98,16220.0,106.6173,106.6534,106.5992,106.6534,16220.0
2016-05-16 13:55:00,117.96,118.06,117.96,118.0,24853.0,106.6354,106.7258,106.6354,106.6715,24853.0
2016-05-16 14:00:00,118.0,118.1,117.98,118.08,6754.0,106.6715,106.7619,106.6534,106.7438,6754.0
2016-05-16 14:05:00,118.11,118.2,118.1,118.16,4529.0,106.771,106.8523,106.7619,106.8162,4529.0
2016-05-16 14:10:00,118.13,118.21,118.11,118.13,10081.0,106.789,106.8614,106.771,106.789,10081.0
2016-05-16 14:15:00,118.11,118.19,118.09,118.19,2218.0,106.771,106.8433,106.7529,106.8433,2218.0
2016-05-16 14:20:00,118.21,118.23,118.16,118.2,3746.0,106.8614,106.8794,106.8162,106.8523,3746.0
2016-05-16 14:25:00,118.2,118.21,118.1,118.15,5255.0,106.8523,106.8614,106.7619,106.8071,5255.0
2016-05-16 14:30:00,118.14,118.22,118.12,118.17,5649.0,106.7981,106.8704,106.78,106.8252,5649.0
2016-05-16 14:35:00,118.19,118.21,118.1,118.12,5473.0,106.8433,106.8614,106.7619,106.78,5473.0
2016-05-16 14:40:00,118.15,118.25,118.14,118.23,15235.0,106.8071,106.8975,106.7981,106.8794,15235.0
2016-05-16 14:45:00,118.23,118.32,118.23,118.32,4921.0,106.8794,106.9608,106.8794,106.9608,4921.0
2016-05-16 14:50:00,118.29,118.31,118.21,118.22,5206.0,106.9337,106.9518,106.8614,106.8704,5206.0
2016-05-16 14:55:00,118.22,118.27,118.2,118.26,6686.0,106.8704,106.9156,106.8523,106.9066,6686.0
2016-05-16 15:00:00,118.25,118.37,118.23,118.31,14438.0,106.8975,107.006,106.8794,106.9518,14438.0
2016-05-16 15:05:00,118.32,118.37,118.32,118.37,10512.0,106.9608,107.006,106.9608,107.006,10512.0
2016-05-16 15:10:00,118.36,118.36,118.23,118.24,8670.0,106.997,106.997,106.8794,106.8885,8670.0
2016-05-16 15:15:00,118.24,118.27,118.18,118.22,8662.0,106.8885,106.9156,106.8342,106.8704,8662.0
2016-05-16 15:20:00,118.23,118.3,118.19,118.26,4618.0,106.8794,106.9427,106.8433,106.9066,4618.0
2016-05-16 15:25:00,118.26,118.29,118.21,118.22,9353.0,106.9066,106.9337,106.8614,106.8704,9353.0
2016-05-16 15:30:00,118.23,118.23,118.08,118.11,15588.0,106.8794,106.8794,106.7438,106.771,15588.0
2016-05-16 15:35:00,118.11,118.2,118.07,118.18,15739.0,106.771,106.8523,106.7348,106.8342,15739.0
2016-05-16 15:40:00,118.18,118.21,118.15,118.17,17369.0,106.8342,106.8614,106.8071,106.8252,17369.0
2016-05-16 15:45:00,118.17,118.24,118.12,118.22,27658.0,106.8252,106.8885,106.78,106.8704,27658.0
2016-05-16 15:50:00,118.22,118.23,118.15,118.18,37506.0,106.8704,106.8794,106.8071,106.8342,37506.0
2016-05-16 15:55:00,118.17,118.18,118.08,118.16,65987.0,106.8252,106.8342,106.7438,106.8162,65987.0
2016-05-17 09:30:00,117.7,118.17,117.26,118.0,26400.0,106.4003,106.8252,106.0026,106.6715,26400.0
2016-05-17 09:35:00,117.99,118.13,117.56,117.63,13206.0,106.6625,106.789,106.2738,106.337,13206.0
2016-05-17 09:40:00,117.59,117.68,117.39,117.56,17430.0,106.3009,106.3822,106.1201,106.2738,17430.0
2016-05-17 09:45:00,117.44,117.75,117.36,117.65,11223.0,106.1653,106.4455,106.093,106.3551,11223.0
2016-05-17 09:50:00,117.68,117.73,117.49,117.62,18411.0,106.3822,106.4274,106.2105,106.328,18411.0
2016-05-17 09:55:00,117.65,117.74,117.65,117.73,11084.0,106.3551,106.4365,106.3551,106.4274,11084.0
2016-05-17 10:00:00,117.73,117.73,117.38,117.5,11769.0,106.4274,106.4274,106.111,106.2195,11769.0
2016-05-17 10:05:00,117.46,117.51,117.3,117.32,9367.0,106.1834,106.2286,106.0387,106.0568,9367.0
2016-05-17 10:10:00,117.34,117.53,117.28,117.5,11281.0,106.0749,106.2466,106.0206,106.2195,11281.0
2016-05-17 10:15:00,117.46,117.56,117.4,117.55,7624.0,106.1834,106.2738,106.1291,106.2647,7624.0
2016-05-17 10:20:00,117.61,117.74,117.59,117.69,12003.0,106.319,106.4365,106.3009,106.3913,12003.0
2016-05-17 10:25:00,117.67,117.86,117.51,117.75,30047.0,106.3732,106.545,106.2286,106.4455,30047.0
2016-05-17 10:30:00,117.83,117.88,117.65,117.71,22973.0,106.5178,106.563,106.3551,106.4094,22973.0
2016-05-17 10:35:00,117.73,117.75,117.55,117.66,6900.0,106.4274,106.4455,106.2647,106.3642,6900.0
2016-05-17 10:40:00,117.68,117.79,117.57,117.74,8202.0,106.3822,106.4817,106.2828,106.4365,8202.0
2016-05-17 10:45:00,117.7,117.79,117.69,117.69,6334.0,106.4003,106.4817,106.3913,106.3913,6334.0
2016-05-17 10:50:00,117.71,117.76,117.66,117.76,3816.0,106.4094,106.4546,106.3642,106.4546,3816.0
2016-05-17 10:55:00,117.77,117.83,117.72,117.83,7787.0,106.4636,106.5178,106.4184,106.5178,7787.0
2016-05-17 11:00:00,117.82,117.84,117.68,117.77,9066.0,106.5088,106.5269,106.3822,106.4636,9066.0
2016-05-17 11:05:00,117.76,117.76,117.72,117.75,3379.0,106.4546,106.4546,106.4184,106.4455,3379.0
2016-05-17 11:10:00,117.76,117.84,117.72,117.75,4517.0,106.4546,106.5269,106.4184,106.4455,4517.0
2016-05-17 11:15:00,117.73,117.86,117.71,117.77,6343.0,106.4274,106.545,106.4094,106.4636,6343.0
2016-05-17 11:20:00,117.72,117.91,117.72,117.88,4617.0,106.4184,106.5902,106.4184,106.563,4617.0
2016-05-17 11:25:00,117.87,117.91,117.75,117.75,4008.0,106.554,106.5902,106.4455,106.4455,4008.0
2016-05-17 11:30:00,117.79,117.89,117.79,117.86,5925.0,106.4817,106.5721,106.4817,106.545,5925.0
2016-05-17 11:35:00,117.89,117.95,117.87,117.88,12124.0,106.5721,106.6263,106.554,106.563,12124.0
2016-05-17 11:40:00,117.88,117.93,117.79,117.84,7458.0,106.563,106.6082,106.4817,106.5269,7458.0
2016-05-17 11:45:00,117.84,117.94,117.83,117.94,5937.0,106.5269,106.6173,106.5178,106.6173,5937.0
2016-05-17 11:50:00,117.95,118.03,117.95,117.99,5234.0,106.6263,106.6986,106.6263,106.6625,5234.0
2016-05-17 11:55:00,117.96,118.06,117.96,118.05,3391.0,106.6354,106.7258,106.6354,106.7167,3391.0
2016-05-17 12:00:00,118.02,118.13,117.98,118.02,3558.0,106.6896,106.789,106.6534,106.6896,3558.0
2016-05-17 12:05:00,118.03,118.03,117.94,117.97,7295.0,106.6986,106.6986,106.6173,106.6444,7295.0
2016-05-17 12:10:00,117.97,118.01,117.92,117.96,26283.0,106.6444,106.6806,106.5992,106.6354,26283.0
2016-05-17 12:15:00,117.95,117.95,117.8,117.81,7721.0,106.6263,106.6263,106.4907,106.4998,7721.0
2016-05-17 12:20:00,117.79,117.79,117.69,117.69,1503.0,106.4817,106.4817,106.3913,106.3913,1503.0
2016-05-17 12:25:00,117.68,117.71,117.62,117.69,11920.0,106.3822,106.4094,106.328,106.3913,11920.0
2016-05-17 12:30:00,117.71,117.72,117.47,117.55,5996.0,106.4094,106.4184,106.1924,106.2647,5996.0
2016-05-17 12:35:00,117.56,117.57,117.5,117.55,5496.0,106.2738,106.2828,106.2195,106.2647,5496.0
2016-05-17 12:40:00,117.6,117.66,117.6,117.64,2300.0,106.3099,106.3642,106.3099,106.3461,2300.0
2016-05-17 12:45:00,117.64,117.64,117.51,117.51,2354.0,106.3461,106.3461,106.2286,106.2286,2354.0
2016-05-17 12:50:00,117.51,117.54,117.45,117.47,3707.0,106.2286,106.2557,106.1743,106.1924,3707.0
2016-05-17 12:55:00,117.44,117.47,117.38,117.47,4127.0,106.1653,106.1924,106.111,106.1924,4127.0
2016-05-17 13:00:00,117.48,117.48,117.42,117.47,1450.0,106.2014,106.2014,106.1472,106.1924,1450.0
2016-05-17 13:05:00,117.44,117.53,117.44,117.49,2933.0,106.1653,106.2466,106.1653,106.2105,2933.0
2016-05-17 13:10:00,117.49,117.58,117.47,117.56,2614.0,106.2105,106.2918,106.1924,106.2738,2614.0
2016-05-17 13:15:00,117.57,117.57,117.41,117.51,4818.0,106.2828,106.2828,106.1382,106.2286,4818.0
2016-05-17 13:20:00,117.48,117.55,117.45,117.51,3400.0,106.2014,106.2647,106.1743,106.2286,3400.0
2016-05-17 13:25:00,117.49,117.53,117.47,117.51,2104.0,106.2105,106.2466,106.1924,106.2286,2104.0
2016-05-17 13:30:00,117.48,117.58,117.48,117.54,3315.0,106.2014,106.2918,106.2014,106.2557,3315.0
2016-05-17 13:35:00,117.53,117.56,117.49,117.52,3353.0,106.2466,106.2738,106.2105,106.2376,3353.0
2016-05-17 13:40:00,117.5,117.59,117.5,117.5,4116.0,106.2195,106.3009,106.2195,106.2195,4116.0
2016-05-17 13:45:00,117.53,117.54,117.47,117.51,3165.0,106.2466,106.2557,106.1924,106.2286,3165.0
2016-05-17 13:50:00,117.49,117.49,117.39,117.46,2352.0,106.2105,106.2105,106.1201,106.1834,2352.0
2016-05-17 13:55:00,117.45,117.45,117.21,117.21,4760.0,106.1743,106.1743,105.9574,105.9574,4760.0
2016-05-17 14:00:00,117.25,117.3,117.2,117.24,4784.0,105.9935,106.0387,105.9483,105.9845,4784.0
2016-05-17 14:05:00,117.24,117.29,117.13,117.13,5251.0,105.9845,106.0297,105.885,105.885,5251.0
2016-05-17 14:10:00,117.13,117.16,117.1,117.15,4828.0,105.885,105.9122,105.8579,105.9031,4828.0
2016-05-17 14:15:00,117.16,117.19,116.98,116.99,6161.0,105.9122,105.9393,105.7494,105.7585,6161.0
2016-05-17 14:20:00,116.97,116.97,116.81,116.85,4974.0,105.7404,105.7404,105.5958,105.6319,4974.0
2016-05-17 14:25:00,116.86,116.97,116.81,116.94,10015.0,105.641,105.7404,105.5958,105.7133,10015.0
2016-05-17 14:30:00,116.94,117.06,116.91,116.95,7871.0,105.7133,105.8218,105.6862,105.7223,7871.0
2016-05-17 14:35:00,116.95,117.12,116.95,117.06,7381.0,105.7223,105.876,105.7223,105.8218,7381.0
2016-05-17 14:40:00,117.1,117.11,117.05,117.08,7448.0,105.8579,105.867,105.8127,105.8398,7448.0
2016-05-17 14:45:00,117.09,117.15,117.07,117.07,4876.0,105.8489,105.9031,105.8308,105.8308,4876.0
2016-05-17 14:50:00,117.08,117.08,116.98,117.02,5415.0,105.8398,105.8398,105.7494,105.7856,5415.0
2016-05-17 14:55:00,116.99,117.12,116.93,117.08,11363.0,105.7585,105.876,105.7042,105.8398,11363.0
2016-05-17 15:00:00,117.07,117.16,117.0,117.15,9840.0,105.8308,105.9122,105.7675,105.9031,9840.0
2016-05-17 15:05:00,117.17,117.47,117.15,117.42,14690.0,105.9212,106.1924,105.9031,106.1472,14690.0
2016-05-17 15:10:00,117.41,117.41,117.2,117.21,6484.0,106.1382,106.1382,105.9483,105.9574,6484.0
2016-05-17 15:15:00,117.23,117.23,117.06,117.06,12617.0,105.9754,105.9754,105.8218,105.8218,12617.0
2016-05-17 15:20:00,117.04,117.14,116.99,117.06,10354.0,105.8037,105.8941,105.7585,105.8218,10354.0
2016-05-17 15:25:00,117.04,117.04,116.87,116.98,9801.0,105.8037,105.8037,105.65,105.7494,9801.0
2016-05-17 15:30:00,116.92,117.08,116.89,117.05,12840.0,105.6952,105.8398,105.6681,105.8127,12840.0
2016-05-17 15:35:00,117.03,117.17,117.03,117.15,13630.0,105.7946,105.9212,105.7946,105.9031,13630.0
2016-05-17 15:40:00,117.16,117.17,116.98,117.01,19130.0,105.9122,105.9212,105.7494,105.7766,19130.0
2016-05-17 15:45:00,117.01,117.19,116.94,117.15,26463.0,105.7766,105.9393,105.7133,105.9031,26463.0
2016-05-17 15:50:00,117.15,117.15,117.04,117.12,22063.0,105.9031,105.9031,105.8037,105.876,22063.0
2016-05-17 15:55:00,117.1,117.14,116.98,117.04,50965.0,105.8579,105.8941,105.7494,105.8037,50965.0
2016-05-18 09:30:00,116.65,116.74,116.09,116.47,13516.0,105.4511,105.5325,104.9449,105.2884,13516.0
2016-05-18 09:35:00,116.72,116.94,116.63,116.82,9400.0,105.5144,105.7133,105.433,105.6048,9400.0
2016-05-18 09:40:00,116.88,116.99,116.62,116.62,9500.0,105.659,105.7585,105.424,105.424,9500.0
2016-05-18 09:45:00,116.65,116.65,116.44,116.44,7400.0,105.4511,105.4511,105.2613,105.2613,7400.0
2016-05-18 09:50:00,116.49,116.52,116.34,116.51,7763.0,105.3065,105.3336,105.1709,105.3246,7763.0
2016-05-18 09:55:00,116.46,116.46,116.25,116.33,6000.0,105.2794,105.2794,105.0895,105.1618,6000.0
2016-05-18 10:00:00,116.37,116.4,116.26,116.34,6535.0,105.198,105.2251,105.0986,105.1709,6535.0
2016-05-18 10:05:00,116.34,116.6,116.34,116.6,9597.0,105.1709,105.4059,105.1709,105.4059,9597.0
2016-05-18 10:10:00,116.6,116.88,116.6,116.69,10781.0,105.4059,105.659,105.4059,105.4873,10781.0
2016-05-18 10:15:00,116.69,116.84,116.69,116.81,3400.0,105.4873,105.6229,105.4873,105.5958,3400.0
2016-05-18 10:20:00,116.8,117.0,116.74,116.87,7000.0,105.5867,105.7675,105.5325,105.65,7000.0
2016-05-18 10:25:00,116.86,116.95,116.82,116.84,4700.0,105.641,105.7223,105.6048,105.6229,4700.0
2016-05-18 10:30:00,116.82,116.82,116.6,116.7,9116.0,105.6048,105.6048,105.4059,105.4963,9116.0
2016-05-18 10:35:00,116.68,116.76,116.65,116.7,6110.0,105.4782,105.5506,105.4511,105.4963,6110.0
2016-05-18 10:40:00,116.64,116.75,116.63,116.75,4900.0,105.4421,105.5415,105.433,105.5415,4900.0
2016-05-18 10:45:00,116.78,116.85,116.75,116.75,12460.0,105.5686,105.6319,105.5415,105.5415,12460.0
2016-05-18 10:50:00,116.78,116.78,116.58,116.61,5526.0,105.5686,105.5686,105.3878,105.415,5526.0
2016-05-18 10:55:00,116.58,116.58,116.36,116.42,7110.0,105.3878,105.3878,105.189,105.2432,7110.0
2016-05-18 11:00:00,116.44,116.57,116.36,116.48,14339.0,105.2613,105.3788,105.189,105.2974,14339.0
2016-05-18 11:05:00,116.47,116.54,116.43,116.47,8180.0,105.2884,105.3517,105.2522,105.2884,8180.0
2016-05-18 11:10:00,116.46,116.46,116.37,116.42,3800.0,105.2794,105.2794,105.198,105.2432,3800.0
2016-05-18 11:15:00,116.49,116.53,116.32,116.39,13704.0,105.3065,105.3426,105.1528,105.2161,13704.0
2016-05-18 11:20:00,116.42,116.51,116.4,116.49,14609.0,105.2432,105.3246,105.2251,105.3065,14609.0
2016-05-18 11:25:00,116.49,116.75,116.49,116.75,12112.0,105.3065,105.5415,105.3065,105.5415,12112.0
2016-05-18 11:30:00,116.71,116.76,116.65,116.74,7050.0,105.5054,105.5506,105.4511,105.5325,7050.0
2016-05-18 11:35:00,116.74,116.86,116.73,116.77,5400.0,105.5325,105.641,105.5234,105.5596,5400.0
2016-05-18 11:40:00,116.78,116.79,116.67,116.73,3626.0,105.5686,105.5777,105.4692,105.5234,3626.0
2016-05-18 11:45:00,116.76,116.78,116.67,116.69,1725.0,105.5506,105.5686,105.4692,105.4873,1725.0
2016-05-18 11:50:00,116.67,116.73,116.61,116.72,8886.0,105.4692,105.5234,105.415,105.5144,8886.0
2016-05-18 11:55:00,116.65,116.71,116.53,116.54,6450.0,105.4511,105.5054,105.3426,105.3517,6450.0
2016-05-18 12:00:00,116.57,116.59,116.45,116.47,4227.0,105.3788,105.3969,105.2703,105.2884,4227.0
2016-05-18 12:05:00,116.48,116.5,116.45,116.47,3012.0,105.2974,105.3155,105.2703,105.2884,3012.0
2016-05-18 12:10:00,116.49,116.53,116.45,116.53,6247.0,105.3065,105.3426,105.2703,105.3426,6247.0
2016-05-18 12:15:00,116.53,116.53,116.43,116.43,5403.0,105.3426,105.3426,105.2522,105.2522,5403.0
2016-05-18 12:20:00,116.49,116.53,116.43,116.5,8419.0,105.3065,105.3426,105.2522,105.3155,8419.0
2016-05-18 12:25:00,116.49,116.49,116.42,116.42,1400.0,105.3065,105.3065,105.2432,105.2432,1400.0
2016-05-18 12:30:00,116.48,116.52,116.45,116.48,7600.0,105.2974,105.3336,105.2703,105.2974,7600.0
2016-05-18 12:35:00,116.49,116.54,116.49,116.49,5617.0,105.3065,105.3517,105.3065,105.3065,5617.0
2016-05-18 12:40:00,116.49,116.51,116.43,116.5,2400.0,105.3065,105.3246,105.2522,105.3155,2400.0
2016-05-18 12:45:00,116.52,116.64,116.52,116.58,4006.0,105.3336,105.4421,105.3336,105.3878,4006.0
2016-05-18 12:50:00,116.56,116.61,116.49,116.6,2533.0,105.3698,105.415,105.3065,105.4059,2533.0
2016-05-18 12:55:00,116.59,116.81,116.57,116.81,4100.0,105.3969,105.5958,105.3788,105.5958,4100.0
2016-05-18 13:00:00,116.88,116.94,116.85,116.94,2936.0,105.659,105.7133,105.6319,105.7133,2936.0
2016-05-18 13:05:00,116.94,116.94,116.86,116.87,1488.0,105.7133,105.7133,105.641,105.65,1488.0
2016-05-18 13:10:00,116.87,117.0,116.87,116.97,5999.0,105.65,105.7675,105.65,105.7404,5999.0
2016-05-18 13:15:00,116.97,117.0,116.95,116.99,2450.0,105.7404,105.7675,105.7223,105.7585,2450.0
2016-05-18 13:20:00,116.97,117.14,116.97,117.08,7945.0,105.7404,105.8941,105.7404,105.8398,7945.0
2016-05-18 13:25:00,117.08,117.08,116.99,116.99,2139.0,105.8398,105.8398,105.7585,105.7585,2139.0
2016-05-18 13:30:00,117.03,117.08,117.01,117.02,10507.0,105.7946,105.8398,105.7766,105.7856,10507.0
2016-05-18 13:35:00,117.01,117.07,117.01,117.07,3800.0,105.7766,105.8308,105.7766,105.8308,3800.0
2016-05-18 13:40:00,117.07,117.11,117.02,117.04,10071.0,105.8308,105.867,105.7856,105.8037,10071.0
2016-05-18 13:45:00,117.05,117.11,117.05,117.07,4839.0,105.8127,105.867,105.8127,105.8308,4839.0
2016-05-18 13:50:00,117.04,117.1,116.91,116.96,5384.0,105.8037,105.8579,105.6862,105.7314,5384.0
2016-05-18 13:55:00,116.97,117.04,116.95,117.04,4441.0,105.7404,105.8037,105.7223,105.8037,4441.0
2016-05-18 14:00:00,117.0,117.0,116.34,116.38,12807.0,105.7675,105.7675,105.1709,105.207,12807.0
2016-05-18 14:05:00,116.37,116.4,116.01,116.4,8718.0,105.198,105.2251,104.8726,105.2251,8718.0
2016-05-18 14:10:00,116.34,116.34,116.12,116.16,4400.0,105.1709,105.1709,104.972,105.0082,4400.0
2016-05-18 14:15:00,116.11,116.12,115.88,116.05,13654.0,104.963,104.972,104.755,104.9087,13654.0
2016-05-18 14:20:00,116.06,116.1,115.89,115.97,9633.0,104.9178,104.9539,104.7641,104.8364,9633.0
2016-05-18 14:25:00,115.95,115.95,115.51,115.58,16494.0,104.8183,104.8183,104.4206,104.4838,16494.0
2016-05-18 14:30:00,115.59,115.68,115.47,115.67,8324.0,104.4929,104.5742,104.3844,104.5652,8324.0
2016-05-18 14:35:00,115.68,115.91,115.68,115.81,8850.0,104.5742,104.7822,104.5742,104.6918,8850.0
2016-05-18 14:40:00,115.78,115.99,115.74,115.92,8899.0,104.6646,104.8545,104.6285,104.7912,8899.0
2016-05-18 14:45:00,115.88,115.92,115.78,115.89,6810.0,104.755,104.7912,104.6646,104.7641,6810.0
2016-05-18 14:50:00,115.91,116.09,115.91,116.03,10642.0,104.7822,104.9449,104.7822,104.8906,10642.0
2016-05-18 14:55:00,116.01,116.11,115.95,116.04,15896.0,104.8726,104.963,104.8183,104.8997,15896.0
2016-05-18 15:00:00,116.11,116.28,116.1,116.16,10828.0,104.963,105.1166,104.9539,105.0082,10828.0
2016-05-18 15:05:00,116.16,116.17,116.05,116.05,8803.0,105.0082,105.0172,104.9087,104.9087,8803.0
2016-05-18 15:10:00,116.04,116.04,115.76,115.89,10768.0,104.8997,104.8997,104.6466,104.7641,10768.0
2016-05-18 15:15:00,115.85,115.85,115.73,115.85,10448.0,104.7279,104.7279,104.6194,104.7279,10448.0
2016-05-18 15:20:00,115.84,115.84,115.59,115.63,15374.0,104.7189,104.7189,104.4929,104.529,15374.0
2016-05-18 15:25:00,115.6,115.71,115.56,115.57,7693.0,104.5019,104.6014,104.4658,104.4748,7693.0
2016-05-18 15:30:00,115.55,115.74,115.55,115.71,16753.0,104.4567,104.6285,104.4567,104.6014,16753.0
2016-05-18 15:35:00,115.7,115.73,115.5,115.5,15822.0,104.5923,104.6194,104.4115,104.4115,15822.0
2016-05-18 15:40:00,115.51,115.68,115.51,115.66,21951.0,104.4206,104.5742,104.4206,104.5562,21951.0
2016-05-18 15:45:00,115.68,115.95,115.68,115.92,26250.0,104.5742,104.8183,104.5742,104.7912,26250.0
2016-05-18 15:50:00,115.94,115.96,115.82,115.86,34405.0,104.8093,104.8274,104.7008,104.737,34405.0
2016-05-18 15:55:00,115.86,116.08,115.85,116.01,38057.0,104.737,104.9358,104.7279,104.8726,38057.0
2016-05-19 09:30:00,115.86,116.04,115.69,115.78,11178.0,104.737,104.8997,104.5833,104.6646,11178.0
2016-05-19 09:35:00,115.81,116.08,115.69,116.02,14447.0,104.6918,104.9358,104.5833,104.8816,14447.0
2016-05-19 09:40:00,115.99,116.06,115.83,116.06,19127.0,104.8545,104.9178,104.7098,104.9178,19127.0
2016-05-19 09:45:00,116.02,116.09,115.67,115.76,3957.0,104.8816,104.9449,104.5652,104.6466,3957.0
2016-05-19 09:50:00,115.83,115.94,115.66,115.69,2940.0,104.7098,104.8093,104.5562,104.5833,2940.0
2016-05-19 09:55:00,115.6,115.6,115.23,115.26,3832.0,104.5019,104.5019,104.1674,104.1946,3832.0
2016-05-19 10:00:00,115.26,115.43,115.21,115.36,5387.0,104.1946,104.3482,104.1494,104.285,5387.0
2016-05-19 10:05:00,115.31,115.32,115.11,115.12,6412.0,104.2398,104.2488,104.059,104.068,6412.0
2016-05-19 10:10:00,115.16,115.17,114.99,115.04,11138.0,104.1042,104.1132,103.9505,103.9957,11138.0
2016-05-19 10:15:00,115.03,115.19,115.0,115.15,7000.0,103.9866,104.1313,103.9595,104.0951,7000.0
2016-05-19 10:20:00,115.12,115.17,115.0,115.15,10428.0,104.068,104.1132,103.9595,104.0951,10428.0
2016-05-19 10:25:00,115.19,115.2,115.04,115.05,7800.0,104.1313,104.1403,103.9957,104.0047,7800.0
2016-05-19 10:30:00,115.09,115.29,115.03,115.26,12767.0,104.0409,104.2217,103.9866,104.1946,12767.0
2016-05-19 10:35:00,115.26,115.29,115.02,115.07,9094.0,104.1946,104.2217,103.9776,104.0228,9094.0
2016-05-19 10:40:00,115.02,115.43,115.02,115.43,10578.0,103.9776,104.3482,103.9776,104.3482,10578.0
2016-05-19 10:45:00,115.43,115.58,115.29,115.37,12465.0,104.3482,104.4838,104.2217,104.294,12465.0
2016-05-19 10:50:00,115.33,115.33,114.99,115.07,5600.0,104.2578,104.2578,103.9505,104.0228,5600.0
2016-05-19 10:55:00,115.13,115.21,115.06,115.16,9132.0,104.077,104.1494,104.0138,104.1042,9132.0
2016-05-19 11:00:00,115.17,115.27,115.04,115.04,8325.0,104.1132,104.2036,103.9957,103.9957,8325.0
2016-05-19 11:05:00,115.04,115.17,115.01,115.13,5701.0,103.9957,104.1132,103.9686,104.077,5701.0
2016-05-19 11:10:00,115.15,115.22,115.11,115.14,10328.0,104.0951,104.1584,104.059,104.0861,10328.0
2016-05-19 11:15:00,115.21,115.38,115.21,115.36,5532.0,104.1494,104.303,104.1494,104.285,5532.0
2016-05-19 11:20:00,115.37,115.45,115.29,115.43,4150.0,104.294,104.3663,104.2217,104.3482,4150.0
2016-05-19 11:25:00,115.44,115.53,115.33,115.39,5000.0,104.3573,104.4386,104.2578,104.3121,5000.0
2016-05-19 11:30:00,115.35,115.38,115.18,115.23,5400.0,104.2759,104.303,104.1222,104.1674,5400.0
2016-05-19 11:35:00,115.23,115.26,115.17,115.19,6513.0,104.1674,104.1946,104.1132,104.1313,6513.0
2016-05-19 11:40:00,115.23,115.33,115.23,115.32,6517.0,104.1674,104.2578,104.1674,104.2488,6517.0
2016-05-19 11:45:00,115.29,115.42,115.24,115.42,6475.0,104.2217,104.3392,104.1765,104.3392,6475.0
2016-05-19 11:50:00,115.4,115.57,115.39,115.46,4600.0,104.3211,104.4748,104.3121,104.3754,4600.0
2016-05-19 11:55:00,115.43,115.72,115.43,115.69,7150.0,104.3482,104.6104,104.3482,104.5833,7150.0
2016-05-19 12:00:00,115.67,115.74,115.66,115.71,4717.0,104.5652,104.6285,104.5562,104.6014,4717.0
2016-05-19 12:05:00,115.73,115.75,115.62,115.64,5200.0,104.6194,104.6375,104.52,104.5381,5200.0
2016-05-19 12:10:00,115.7,115.75,115.56,115.7,6000.0,104.5923,104.6375,104.4658,104.5923,6000.0
2016-05-19 12:15:00,115.71,115.83,115.69,115.72,5217.0,104.6014,104.7098,104.5833,104.6104,5217.0
2016-05-19 12:20:00,115.74,115.78,115.66,115.76,3400.0,104.6285,104.6646,104.5562,104.6466,3400.0
2016-05-19 12:25:00,115.74,115.75,115.58,115.62,5600.0,104.6285,104.6375,104.4838,104.52,5600.0
2016-05-19 12:30:00,115.59,115.59,115.48,115.5,7345.0,104.4929,104.4929,104.3934,104.4115,7345.0
2016-05-19 12:35:00,115.5,115.65,115.49,115.64,5400.0,104.4115,104.5471,104.4025,104.5381,5400.0
2016-05-19 12:40:00,115.61,115.61,115.5,115.57,4500.0,104.511,104.511,104.4115,104.4748,4500.0
2016-05-19 12:45:00,115.6,115.6,115.5,115.52,3500.0,104.5019,104.5019,104.4115,104.4296,3500.0
2016-05-19 12:50:00,115.5,115.53,115.45,115.45,11131.0,104.4115,104.4386,104.3663,104.3663,11131.0
2016-05-19 12:55:00,115.45,115.49,115.37,115.39,5305.0,104.3663,104.4025,104.294,104.3121,5305.0
2016-05-19 13:00:00,115.39,115.51,115.35,115.45,5578.0,104.3121,104.4206,104.2759,104.3663,5578.0
2016-05-19 13:05:00,115.45,115.54,115.45,115.53,3720.0,104.3663,104.4477,104.3663,104.4386,3720.0
2016-05-19 13:10:00,115.54,115.65,115.51,115.65,3601.0,104.4477,104.5471,104.4206,104.5471,3601.0
2016-05-19 13:15:00,115.65,115.66,115.55,115.62,4266.0,104.5471,104.5562,104.4567,104.52,4266.0
2016-05-19 13:20:00,115.66,115.66,115.47,115.6,4900.0,104.5562,104.5562,104.3844,104.5019,4900.0
2016-05-19 13:25:00,115.64,115.67,115.56,115.59,4073.0,104.5381,104.5652,104.4658,104.4929,4073.0
2016-05-19 13:30:00,115.61,115.72,115.58,115.68,6342.0,104.511,104.6104,104.4838,104.5742,6342.0
2016-05-19 13:35:00,115.69,115.8,115.67,115.71,6421.0,104.5833,104.6827,104.5652,104.6014,6421.0
2016-05-19 13:40:00,115.69,115.82,115.67,115.79,7491.0,104.5833,104.7008,104.5652,104.6737,7491.0
2016-05-19 13:45:00,115.77,115.86,115.75,115.86,6664.0,104.6556,104.737,104.6375,104.737,6664.0
2016-05-19 13:50:00,115.88,115.88,115.76,115.76,3070.0,104.755,104.755,104.6466,104.6466,3070.0
2016-05-19 13:55:00,115.79,115.9,115.74,115.8,7020.0,104.6737,104.7731,104.6285,104.6827,7020.0
2016-05-19 14:00:00,115.81,115.88,115.77,115.78,7136.0,104.6918,104.755,104.6556,104.6646,7136.0
2016-05-19 14:05:00,115.78,115.86,115.7,115.83,9782.0,104.6646,104.737,104.5923,104.7098,9782.0
2016-05-19 14:10:00,115.84,115.98,115.84,115.93,5813.0,104.7189,104.8454,104.7189,104.8002,5813.0
2016-05-19 14:15:00,115.93,116.07,115.92,116.07,6591.0,104.8002,104.9268,104.7912,104.9268,6591.0
2016-05-19 14:20:00,116.09,116.09,115.91,115.96,4837.0,104.9449,104.9449,104.7822,104.8274,4837.0
2016-05-19 14:25:00,115.99,116.07,115.95,116.04,6877.0,104.8545,104.9268,104.8183,104.8997,6877.0
2016-05-19 14:30:00,116.04,116.04,115.95,115.96,5404.0,104.8997,104.8997,104.8183,104.8274,5404.0
2016-05-19 14:35:00,115.95,115.98,115.85,115.88,8775.0,104.8183,104.8454,104.7279,104.755,8775.0
2016-05-19 14:40:00,115.88,115.89,115.81,115.84,6086.0,104.755,104.7641,104.6918,104.7189,6086.0
2016-05-19 14:45:00,115.86,115.91,115.83,115.91,6200.0,104.737,104.7822,104.7098,104.7822,6200.0
2016-05-19 14:50:00,115.93,115.95,115.77,115.84,9883.0,104.8002,104.8183,104.6556,104.7189,9883.0
2016-05-19 14:55:00,115.85,115.94,115.85,115.87,6630.0,104.7279,104.8093,104.7279,104.746,6630.0
2016-05-19 15:00:00,115.88,116.0,115.83,115.98,12619.0,104.755,104.8635,104.7098,104.8454,12619.0
2016-05-19 15:05:00,115.98,116.09,115.98,116.06,7873.0,104.8454,104.9449,104.8454,104.9178,7873.0
2016-05-19 15:10:00,116.05,116.13,116.02,116.02,6183.0,104.9087,104.981,104.8816,104.8816,6183.0
2016-05-19 15:15:00,116.04,116.07,115.92,116.07,9707.0,104.8997,104.9268,104.7912,104.9268,9707.0
2016-05-19 15:20:00,116.08,116.17,116.04,116.09,13054.0,104.9358,105.0172,104.8997,104.9449,13054.0
2016-05-19 15:25:00,116.08,116.11,116.0,116.04,9952.0,104.9358,104.963,104.8635,104.8997,9952.0
2016-05-19 15:30:00,116.04,116.08,115.9,115.92,9386.0,104.8997,104.9358,104.7731,104.7912,9386.0
2016-05-19 15:35:00,115.93,116.19,115.93,116.19,16644.0,104.8002,105.0353,104.8002,105.0353,16644.0
2016-05-19 15:40:00,116.21,116.24,116.08,116.12,25870.0,105.0534,105.0805,104.9358,104.972,25870.0
2016-05-19 15:45:00,116.1,116.27,116.06,116.27,26786.0,104.9539,105.1076,104.9178,105.1076,26786.0
2016-05-19 15:50:00,116.24,116.25,116.16,116.24,35497.0,105.0805,105.0895,105.0082,105.0805,35497.0
2016-05-19 15:55:00,116.23,116.27,116.12,116.17,59888.0,105.0714,105.1076,104.972,105.0172,59888.0
2016-05-20 09:30:00,116.81,117.03,116.58,116.93,75200.0,105.5958,105.7946,105.3878,105.7042,75200.0
2016-05-20 09:35:00,117.04,117.42,116.97,117.12,6378.0,105.8037,106.1472,105.7404,105.876,6378.0
2016-05-20 09:40:00,117.01,117.5,117.01,117.27,7683.0,105.7766,106.2195,105.7766,106.0116,7683.0
2016-05-20 09:45:00,117.38,117.42,117.21,117.39,34171.0,106.111,106.1472,105.9574,106.1201,34171.0
2016-05-20 09:50:00,117.4,117.58,117.4,117.5,4705.0,106.1291,106.2918,106.1291,106.2195,4705.0
2016-05-20 09:55:00,117.45,117.45,117.13,117.39,6769.0,106.1743,106.1743,105.885,106.1201,6769.0
2016-05-20 10:00:00,117.39,117.44,117.19,117.4,12862.0,106.1201,106.1653,105.9393,106.1291,12862.0
2016-05-20 10:05:00,117.4,117.45,117.32,117.37,16124.0,106.1291,106.1743,106.0568,106.102,16124.0
2016-05-20 10:10:00,117.37,117.47,117.36,117.4,13986.0,106.102,106.1924,106.093,106.1291,13986.0
2016-05-20 10:15:00,117.41,117.48,117.35,117.45,7254.0,106.1382,106.2014,106.0839,106.1743,7254.0
2016-05-20 10:20:00,117.41,117.41,117.13,117.2,6974.0,106.1382,106.1382,105.885,105.9483,6974.0
2016-05-20 10:25:00,117.11,117.25,117.0,117.0,5801.0,105.867,105.9935,105.7675,105.7675,5801.0
2016-05-20 10:30:00,117.03,117.07,116.96,117.02,4720.0,105.7946,105.8308,105.7314,105.7856,4720.0
2016-05-20 10:35:00,117.0,117.04,116.93,116.97,6311.0,105.7675,105.8037,105.7042,105.7404,6311.0
2016-05-20 10:40:00,116.96,116.98,116.9,116.91,10700.0,105.7314,105.7494,105.6771,105.6862,10700.0
2016-05-20 10:45:00,116.91,116.95,116.86,116.86,7605.0,105.6862,105.7223,105.641,105.641,7605.0
2016-05-20 10:50:00,116.87,116.89,116.79,116.81,4666.0,105.65,105.6681,105.5777,105.5958,4666.0
2016-05-20 10:55:00,116.84,116.84,116.7,116.73,6200.0,105.6229,105.6229,105.4963,105.5234,6200.0
2016-05-20 11:00:00,116.72,116.77,116.68,116.74,5285.0,105.5144,105.5596,105.4782,105.5325,5285.0
2016-05-20 11:05:00,116.73,116.78,116.65,116.73,4716.0,105.5234,105.5686,105.4511,105.5234,4716.0
2016-05-20 11:10:00,116.74,116.82,116.73,116.82,3496.0,105.5325,105.6048,105.5234,105.6048,3496.0
2016-05-20 11:15:00,116.84,116.89,116.81,116.88,5600.0,105.6229,105.6681,105.5958,105.659,5600.0
2016-05-20 11:20:00,116.87,116.91,116.83,116.9,5084.0,105.65,105.6862,105.6138,105.6771,5084.0
2016-05-20 11:25:00,116.91,116.92,116.85,116.92,3861.0,105.6862,105.6952,105.6319,105.6952,3861.0
2016-05-20 11:30:00,116.91,116.93,116.86,116.93,2900.0,105.6862,105.7042,105.641,105.7042,2900.0
2016-05-20 11:35:00,116.94,117.01,116.93,116.98,4900.0,105.7133,105.7766,105.7042,105.7494,4900.0
2016-05-20 11:40:00,116.98,116.99,116.85,116.85,3501.0,105.7494,105.7585,105.6319,105.6319,3501.0
2016-05-20 11:45:00,116.88,116.9,116.82,116.83,4719.0,105.659,105.6771,105.6048,105.6138,4719.0
2016-05-20 11:50:00,116.84,116.86,116.79,116.82,6260.0,105.6229,105.641,105.5777,105.6048,6260.0
2016-05-20 11:55:00,116.83,116.86,116.78,116.78,4502.0,105.6138,105.641,105.5686,105.5686,4502.0
2016-05-20 12:00:00,116.77,116.77,116.65,116.66,5290.0,105.5596,105.5596,105.4511,105.4602,5290.0
2016-05-20 12:05:00,116.67,116.68,116.61,116.67,9126.0,105.4692,105.4782,105.415,105.4692,9126.0
2016-05-20 12:10:00,116.69,116.69,116.59,116.61,4741.0,105.4873,105.4873,105.3969,105.415,4741.0
2016-05-20 12:15:00,116.62,116.74,116.6,116.71,6347.0,105.424,105.5325,105.4059,105.5054,6347.0
2016-05-20 12:20:00,116.72,116.84,116.72,116.78,3878.0,105.5144,105.6229,105.5144,105.5686,3878.0
2016-05-20 12:25:00,116.8,116.84,116.77,116.84,6855.0,105.5867,105.6229,105.5596,105.6229,6855.0
2016-05-20 12:30:00,116.8,116.81,116.76,116.76,2609.0,105.5867,105.5958,105.5506,105.5506,2609.0
2016-05-20 12:35:00,116.77,116.93,116.77,116.93,6171.0,105.5596,105.7042,105.5596,105.7042,6171.0
2016-05-20 12:40:00,116.88,116.93,116.88,116.9,1850.0,105.659,105.7042,105.659,105.6771,1850.0
2016-05-20 12:45:00,116.87,116.93,116.85,116.88,5893.0,105.65,105.7042,105.6319,105.659,5893.0
2016-05-20 12:50:00,116.88,116.97,116.85,116.97,2209.0,105.659,105.7404,105.6319,105.7404,2209.0
2016-05-20 12:55:00,116.97,116.97,116.84,116.84,3677.0,105.7404,105.7404,105.6229,105.6229,3677.0
2016-05-20 13:00:00,116.81,116.82,116.78,116.8,1905.0,105.5958,105.6048,105.5686,105.5867,1905.0
2016-05-20 13:05:00,116.79,116.8,116.65,116.69,3926.0,105.5777,105.5867,105.4511,105.4873,3926.0
2016-05-20 13:10:00,116.69,116.78,116.68,116.69,5962.0,105.4873,105.5686,105.4782,105.4873,5962.0
2016-05-20 13:15:00,116.69,116.75,116.69,116.71,4451.0,105.4873,105.5415,105.4873,105.5054,4451.0
2016-05-20 13:20:00,116.73,116.79,116.73,116.73,2167.0,105.5234,105.5777,105.5234,105.5234,2167.0
2016-05-20 13:25:00,116.72,116.74,116.63,116.64,3274.0,105.5144,105.5325,105.433,105.4421,3274.0
2016-05-20 13:30:00,116.62,116.62,116.53,116.53,3894.0,105.424,105.424,105.3426,105.3426,3894.0
2016-05-20 13:35:00,116.52,116.63,116.52,116.62,5933.0,105.3336,105.433,105.3336,105.424,5933.0
2016-05-20 13:40:00,116.61,116.73,116.61,116.71,4419.0,105.415,105.5234,105.415,105.5054,4419.0
2016-05-20 13:45:00,116.67,116.67,116.54,116.58,3900.0,105.4692,105.4692,105.3517,105.3878,3900.0
2016-05-20 13:50:00,116.58,116.62,116.55,116.59,6597.0,105.3878,105.424,105.3607,105.3969,6597.0
2016-05-20 13:55:00,116.59,116.62,116.57,116.6,3933.0,105.3969,105.424,105.3788,105.4059,3933.0
2016-05-20 14:00:00,116.61,116.7,116.6,116.67,4021.0,105.415,105.4963,105.4059,105.4692,4021.0
2016-05-20 14:05:00,116.68,116.74,116.59,116.7,10361.0,105.4782,105.5325,105.3969,105.4963,10361.0
2016-05-20 14:10:00,116.69,116.79,116.69,116.76,7201.0,105.4873,105.5777,105.4873,105.5506,7201.0
2016-05-20 14:15:00,116.74,116.79,116.69,116.69,4289.0,105.5325,105.5777,105.4873,105.4873,4289.0
2016-05-20 14:20:00,116.65,116.8,116.63,116.8,7294.0,105.4511,105.5867,105.433,105.5867,7294.0
2016-05-20 14:25:00,116.8,116.89,116.79,116.89,3742.0,105.5867,105.6681,105.5777,105.6681,3742.0
2016-05-20 14:30:00,116.88,116.89,116.78,116.83,5217.0,105.659,105.6681,105.5686,105.6138,5217.0
2016-05-20 14:35:00,116.8,116.85,116.78,116.81,6961.0,105.5867,105.6319,105.5686,105.5958,6961.0
2016-05-20 14:40:00,116.79,116.84,116.77,116.77,8077.0,105.5777,105.6229,105.5596,105.5596,8077.0
2016-05-20 14:45:00,116.8,116.81,116.74,116.74,9299.0,105.5867,105.5958,105.5325,105.5325,9299.0
2016-05-20 14:50:00,116.71,116.76,116.68,116.7,6571.0,105.5054,105.5506,105.4782,105.4963,6571.0
2016-05-20 14:55:00,116.7,116.71,116.58,116.6,7744.0,105.4963,105.5054,105.3878,105.4059,7744.0
2016-05-20 15:00:00,116.62,116.64,116.49,116.53,17011.0,105.424,105.4421,105.3065,105.3426,17011.0
2016-05-20 15:05:00,116.51,116.51,116.39,116.44,9683.0,105.3246,105.3246,105.2161,105.2613,9683.0
2016-05-20 15:10:00,116.43,116.6,116.43,116.57,8659.0,105.2522,105.4059,105.2522,105.3788,8659.0
2016-05-20 15:15:00,116.56,116.56,116.46,116.49,14035.0,105.3698,105.3698,105.2794,105.3065,14035.0
2016-05-20 15:20:00,116.49,116.53,116.44,116.46,16650.0,105.3065,105.3426,105.2613,105.2794,16650.0
2016-05-20 15:25:00,116.48,116.56,116.44,116.46,13959.0,105.2974,105.3698,105.2613,105.2794,13959.0
2016-05-20 15:30:00,116.45,116.55,116.45,116.5,13778.0,105.2703,105.3607,105.2703,105.3155,13778.0
2016-05-20 15:35:00,116.49,116.51,116.43,116.5,22158.0,105.3065,105.3246,105.2522,105.3155,22158.0
2016-05-20 15:40:00,116.5,116.61,116.48,116.56,24373.0,105.3155,105.415,105.2974,105.3698,24373.0
2016-05-20 15:45:00,116.55,116.66,116.43,116.45,29219.0,105.3607,105.4602,105.2522,105.2703,29219.0
2016-05-20 15:50:00,116.46,116.52,116.44,116.5,25555.0,105.2794,105.3336,105.2613,105.3155,25555.0
2016-05-20 15:55:00,116.51,116.71,116.49,116.67,114952.0,105.3246,105.5054,105.3065,105.4692,114952.0
2016-05-23 09:30:00,116.76,116.86,116.25,116.64,15762.0,105.5506,105.641,105.0895,105.4421,15762.0
2016-05-23 09:35:00,116.61,116.62,116.19,116.32,5028.0,105.415,105.424,105.0353,105.1528,5028.0
2016-05-23 09:40:00,116.41,116.54,116.37,116.44,4215.0,105.2342,105.3517,105.198,105.2613,4215.0
2016-05-23 09:45:00,116.44,116.53,116.29,116.52,4524.0,105.2613,105.3426,105.1257,105.3336,4524.0
2016-05-23 09:50:00,116.43,116.49,116.27,116.38,15878.0,105.2522,105.3065,105.1076,105.207,15878.0
2016-05-23 09:55:00,116.37,116.45,116.31,116.35,4000.0,105.198,105.2703,105.1438,105.1799,4000.0
2016-05-23 10:00:00,116.37,116.73,116.34,116.71,8657.0,105.198,105.5234,105.1709,105.5054,8657.0
2016-05-23 10:05:00,116.76,116.76,116.6,116.68,2625.0,105.5506,105.5506,105.4059,105.4782,2625.0
2016-05-23 10:10:00,116.77,116.77,116.59,116.62,4038.0,105.5596,105.5596,105.3969,105.424,4038.0
2016-05-23 10:15:00,116.61,116.61,116.51,116.51,2350.0,105.415,105.415,105.3246,105.3246,2350.0
2016-05-23 10:20:00,116.57,116.8,116.57,116.76,2400.0,105.3788,105.5867,105.3788,105.5506,2400.0
2016-05-23 10:25:00,116.82,116.83,116.68,116.68,2750.0,105.6048,105.6138,105.4782,105.4782,2750.0
2016-05-23 10:30:00,116.69,116.7,116.59,116.64,3352.0,105.4873,105.4963,105.3969,105.4421,3352.0
2016-05-23 10:35:00,116.64,116.73,116.62,116.71,7181.0,105.4421,105.5234,105.424,105.5054,7181.0
2016-05-23 10:40:00,116.72,116.72,116.65,116.68,3700.0,105.5144,105.5144,105.4511,105.4782,3700.0
2016-05-23 10:45:00,116.7,116.71,116.55,116.61,6964.0,105.4963,105.5054,105.3607,105.415,6964.0
2016-05-23 10:50:00,116.59,116.64,116.55,116.63,2270.0,105.3969,105.4421,105.3607,105.433,2270.0
2016-05-23 10:55:00,116.62,116.64,116.55,116.59,3595.0,105.424,105.4421,105.3607,105.3969,3595.0
2016-05-23 11:00:00,116.58,116.81,116.57,116.8,21820.0,105.3878,105.5958,105.3788,105.5867,21820.0
2016-05-23 11:05:00,116.81,116.9,116.8,116.9,4286.0,105.5958,105.6771,105.5867,105.6771,4286.0
2016-05-23 11:10:00,116.9,116.96,116.9,116.91,2530.0,105.6771,105.7314,105.6771,105.6862,2530.0
2016-05-23 11:15:00,116.88,116.9,116.82,116.82,4763.0,105.659,105.6771,105.6048,105.6048,4763.0
2016-05-23 11:20:00,116.83,116.85,116.79,116.85,15819.0,105.6138,105.6319,105.5777,105.6319,15819.0
2016-05-23 11:25:00,116.85,116.95,116.79,116.92,4538.0,105.6319,105.7223,105.5777,105.6952,4538.0
2016-05-23 11:30:00,116.95,116.96,116.7,116.71,3240.0,105.7223,105.7314,105.4963,105.5054,3240.0
2016-05-23 11:35:00,116.73,116.74,116.65,116.68,3635.0,105.5234,105.5325,105.4511,105.4782,3635.0
2016-05-23 11:40:00,116.68,116.76,116.68,116.71,2515.0,105.4782,105.5506,105.4782,105.5054,2515.0
2016-05-23 11:45:00,116.71,116.77,116.7,116.76,4832.0,105.5054,105.5596,105.4963,105.5506,4832.0
2016-05-23 11:50:00,116.75,116.76,116.68,116.75,7625.0,105.5415,105.5506,105.4782,105.5415,7625.0
2016-05-23 11:55:00,116.76,116.79,116.69,116.79,4304.0,105.5506,105.5777,105.4873,105.5777,4304.0
2016-05-23 12:00:00,116.78,116.81,116.76,116.81,3707.0,105.5686,105.5958,105.5506,105.5958,3707.0
2016-05-23 12:05:00,116.79,116.8,116.73,116.73,3296.0,105.5777,105.5867,105.5234,105.5234,3296.0
2016-05-23 12:10:00,116.73,116.76,116.71,116.75,4511.0,105.5234,105.5506,105.5054,105.5415,4511.0
2016-05-23 12:15:00,116.72,116.75,116.71,116.73,4600.0,105.5144,105.5415,105.5054,105.5234,4600.0
2016-05-23 12:20:00,116.74,116.89,116.74,116.87,2600.0,105.5325,105.6681,105.5325,105.65,2600.0
2016-05-23 12:25:00,116.87,116.9,116.84,116.9,5336.0,105.65,105.6771,105.6229,105.6771,5336.0
2016-05-23 12:30:00,116.91,116.93,116.86,116.91,2901.0,105.6862,105.7042,105.641,105.6862,2901.0
2016-05-23 12:35:00,116.9,116.9,116.82,116.82,2077.0,105.6771,105.6771,105.6048,105.6048,2077.0
2016-05-23 12:40:00,116.81,116.88,116.79,116.88,5277.0,105.5958,105.659,105.5777,105.659,5277.0
2016-05-23 12:45:00,116.87,116.92,116.84,116.92,1541.0,105.65,105.6952,105.6229,105.6952,1541.0
2016-05-23 12:50:00,116.92,117.02,116.92,116.99,4731.0,105.6952,105.7856,105.6952,105.7585,4731.0
2016-05-23 12:55:00,117.01,117.04,116.98,117.01,2771.0,105.7766,105.8037,105.7494,105.7766,2771.0
2016-05-23 13:00:00,117.01,117.05,116.99,117.01,4220.0,105.7766,105.8127,105.7585,105.7766,4220.0
2016-05-23 13:05:00,117.04,117.07,116.92,116.92,2742.0,105.8037,105.8308,105.6952,105.6952,2742.0
2016-05-23 13:10:00,116.92,116.97,116.92,116.97,2025.0,105.6952,105.7404,105.6952,105.7404,2025.0
2016-05-23 13:15:00,116.98,117.02,116.97,117.0,2623.0,105.7494,105.7856,105.7404,105.7675,2623.0
2016-05-23 13:20:00,117.03,117.06,116.97,116.98,4537.0,105.7946,105.8218,105.7404,105.7494,4537.0
2016-05-23 13:25:00,116.96,117.0,116.94,116.94,3149.0,105.7314,105.7675,105.7133,105.7133,3149.0
2016-05-23 13:30:00,116.92,116.94,116.9,116.93,3681.0,105.6952,105.7133,105.6771,105.7042,3681.0
2016-05-23 13:35:00,116.91,116.93,116.87,116.93,4292.0,105.6862,105.7042,105.65,105.7042,4292.0
2016-05-23 13:40:00,116.92,116.93,116.8,116.81,8761.0,105.6952,105.7042,105.5867,105.5958,8761.0
2016-05-23 13:45:00,116.8,116.89,116.7,116.89,16019.0,105.5867,105.6681,105.4963,105.6681,16019.0
2016-05-23 13:50:00,116.89,116.92,116.85,116.85,6206.0,105.6681,105.6952,105.6319,105.6319,6206.0
2016-05-23 13:55:00,116.88,116.95,116.87,116.91,6830.0,105.659,105.7223,105.65,105.6862,6830.0
2016-05-23 14:00:00,116.94,116.96,116.9,116.93,5731.0,105.7133,105.7314,105.6771,105.7042,5731.0
2016-05-23 14:05:00,116.94,117.0,116.88,116.98,4495.0,105.7133,105.7675,105.659,105.7494,4495.0
2016-05-23 14:10:00,116.99,117.0,116.97,116.98,2209.0,105.7585,105.7675,105.7404,105.7494,2209.0
2016-05-23 14:15:00,117.0,117.09,117.0,117.07,3500.0,105.7675,105.8489,105.7675,105.8308,3500.0
2016-05-23 14:20:00,117.08,117.11,117.06,117.07,3691.0,105.8398,105.867,105.8218,105.8308,3691.0
2016-05-23 14:25:00,117.06,117.15,116.98,117.15,9176.0,105.8218,105.9031,105.7494,105.9031,9176.0
2016-05-23 14:30:00,117.16,117.16,117.09,117.12,4464.0,105.9122,105.9122,105.8489,105.876,4464.0
2016-05-23 14:35:00,117.12,117.17,117.11,117.12,3713.0,105.876,105.9212,105.867,105.876,3713.0
2016-05-23 14:40:00,117.12,117.18,117.12,117.17,4771.0,105.876,105.9302,105.876,105.9212,4771.0
2016-05-23 14:45:00,117.17,117.17,117.11,117.13,4010.0,105.9212,105.9212,105.867,105.885,4010.0
2016-05-23 14:50:00,117.15,117.18,117.15,117.17,2159.0,105.9031,105.9302,105.9031,105.9212,2159.0
2016-05-23 14:55:00,117.16,117.18,117.1,117.14,5019.0,105.9122,105.9302,105.8579,105.8941,5019.0
2016-05-23 15:00:00,117.14,117.18,117.13,117.14,4334.0,105.8941,105.9302,105.885,105.8941,4334.0
2016-05-23 15:05:00,117.13,117.17,117.1,117.12,4987.0,105.885,105.9212,105.8579,105.876,4987.0
2016-05-23 15:10:00,117.09,117.12,117.06,117.1,3487.0,105.8489,105.876,105.8218,105.8579,3487.0
2016-05-23 15:15:00,117.08,117.12,117.07,117.07,3516.0,105.8398,105.876,105.8308,105.8308,3516.0
2016-05-23 15:20:00,117.07,117.07,117.03,117.06,4100.0,105.8308,105.8308,105.7946,105.8218,4100.0
2016-05-23 15:25:00,117.06,117.09,117.03,117.06,3502.0,105.8218,105.8489,105.7946,105.8218,3502.0
2016-05-23 15:30:00,117.05,117.14,117.05,117.11,6680.0,105.8127,105.8941,105.8127,105.867,6680.0
2016-05-23 15:35:00,117.1,117.11,117.03,117.11,7097.0,105.8579,105.867,105.7946,105.867,7097.0
2016-05-23 15:40:00,117.08,117.11,117.03,117.07,8569.0,105.8398,105.867,105.7946,105.8308,8569.0
2016-05-23 15:45:00,117.07,117.07,116.95,116.99,12451.0,105.8308,105.8308,105.7223,105.7585,12451.0
2016-05-23 15:50:00,116.98,116.98,116.87,116.88,5653.0,105.7494,105.7494,105.65,105.659,5653.0
2016-05-23 15:55:00,116.88,116.89,116.82,116.88,40272.0,105.659,105.6681,105.6048,105.659,40272.0
2016-05-24 09:30:00,117.15,117.31,115.02,117.21,26160.0,105.9031,106.0478,103.9776,105.9574,26160.0
2016-05-24 09:35:00,117.21,117.55,116.98,117.43,12990.0,105.9574,106.2647,105.7494,106.1562,12990.0
2016-05-24 09:40:00,117.39,117.51,117.15,117.34,4735.0,106.1201,106.2286,105.9031,106.0749,4735.0
2016-05-24 09:45:00,117.23,117.7,117.23,117.65,8474.0,105.9754,106.4003,105.9754,106.3551,8474.0
2016-05-24 09:50:00,117.68,117.84,117.57,117.84,7906.0,106.3822,106.5269,106.2828,106.5269,7906.0
2016-05-24 09:55:00,117.9,117.93,117.8,117.88,14162.0,106.5811,106.6082,106.4907,106.563,14162.0
2016-05-24 10:00:00,117.9,117.94,117.78,117.92,7700.0,106.5811,106.6173,106.4726,106.5992,7700.0
2016-05-24 10:05:00,117.93,118.03,117.81,118.02,30456.0,106.6082,106.6986,106.4998,106.6896,30456.0
2016-05-24 10:10:00,118.02,118.11,117.96,118.05,11002.0,106.6896,106.771,106.6354,106.7167,11002.0
2016-05-24 10:15:00,118.06,118.2,118.02,118.2,4190.0,106.7258,106.8523,106.6896,106.8523,4190.0
2016-05-24 10:20:00,118.19,118.29,118.13,118.26,7110.0,106.8433,106.9337,106.789,106.9066,7110.0
2016-05-24 10:25:00,118.27,118.37,118.15,118.24,12525.0,106.9156,107.006,106.8071,106.8885,12525.0
2016-05-24 10:30:00,118.26,118.37,118.18,118.33,5100.0,106.9066,107.006,106.8342,106.9698,5100.0
2016-05-24 10:35:00,118.34,118.55,118.31,118.48,33552.0,106.9789,107.1687,106.9518,107.1054,33552.0
2016-05-24 10:40:00,118.51,118.53,118.42,118.43,5830.0,107.1326,107.1506,107.0512,107.0602,5830.0
2016-05-24 10:45:00,118.47,118.63,118.47,118.62,10441.0,107.0964,107.241,107.0964,107.232,10441.0
2016-05-24 10:50:00,118.65,118.73,118.63,118.71,7605.0,107.2591,107.3314,107.241,107.3133,7605.0
2016-05-24 10:55:00,118.71,118.75,118.65,118.73,15321.0,107.3133,107.3495,107.2591,107.3314,15321.0
2016-05-24 11:00:00,118.73,118.87,118.67,118.86,9651.0,107.3314,107.458,107.2772,107.4489,9651.0
2016-05-24 11:05:00,118.84,118.84,118.65,118.7,8215.0,107.4309,107.4309,107.2591,107.3043,8215.0
2016-05-24 11:10:00,118.71,118.78,118.63,118.66,6591.0,107.3133,107.3766,107.241,107.2681,6591.0
2016-05-24 11:15:00,118.68,118.74,118.53,118.56,8325.0,107.2862,107.3405,107.1506,107.1777,8325.0
2016-05-24 11:20:00,118.55,118.63,118.51,118.6,4722.0,107.1687,107.241,107.1326,107.2139,4722.0
2016-05-24 11:25:00,118.61,118.68,118.54,118.56,8685.0,107.2229,107.2862,107.1597,107.1777,8685.0
2016-05-24 11:30:00,118.56,118.64,118.5,118.59,9030.0,107.1777,107.2501,107.1235,107.2049,9030.0
2016-05-24 11:35:00,118.59,118.63,118.54,118.58,7125.0,107.2049,107.241,107.1597,107.1958,7125.0
2016-05-24 11:40:00,118.59,118.68,118.59,118.67,8337.0,107.2049,107.2862,107.2049,107.2772,8337.0
2016-05-24 11:45:00,118.68,118.7,118.63,118.64,5418.0,107.2862,107.3043,107.241,107.2501,5418.0
2016-05-24 11:50:00,118.62,118.68,118.57,118.65,7267.0,107.232,107.2862,107.1868,107.2591,7267.0
2016-05-24 11:55:00,118.67,118.69,118.58,118.59,4709.0,107.2772,107.2953,107.1958,107.2049,4709.0
2016-05-24 12:00:00,118.58,118.61,118.49,118.6,13135.0,107.1958,107.2229,107.1145,107.2139,13135.0
2016-05-24 12:05:00,118.62,118.66,118.57,118.66,4700.0,107.232,107.2681,107.1868,107.2681,4700.0
2016-05-24 12:10:00,118.64,118.69,118.59,118.65,7748.0,107.2501,107.2953,107.2049,107.2591,7748.0
2016-05-24 12:15:00,118.65,118.69,118.63,118.65,4266.0,107.2591,107.2953,107.241,107.2591,4266.0
2016-05-24 12:20:00,118.65,118.67,118.57,118.57,10329.0,107.2591,107.2772,107.1868,107.1868,10329.0
2016-05-24 12:25:00,118.6,118.6,118.52,118.53,4614.0,107.2139,107.2139,107.1416,107.1506,4614.0
2016-05-24 12:30:00,118.52,118.56,118.46,118.47,4000.0,107.1416,107.1777,107.0874,107.0964,4000.0
2016-05-24 12:35:00,118.48,118.55,118.44,118.55,3690.0,107.1054,107.1687,107.0693,107.1687,3690.0
2016-05-24 12:40:00,118.55,118.55,118.5,118.55,3624.0,107.1687,107.1687,107.1235,107.1687,3624.0
2016-05-24 12:45:00,118.56,118.58,118.44,118.44,11864.0,107.1777,107.1958,107.0693,107.0693,11864.0
2016-05-24 12:50:00,118.47,118.55,118.46,118.48,8536.0,107.0964,107.1687,107.0874,107.1054,8536.0
2016-05-24 12:55:00,118.5,118.57,118.48,118.55,6410.0,107.1235,107.1868,107.1054,107.1687,6410.0
2016-05-24 13:00:00,118.56,118.62,118.56,118.59,3462.0,107.1777,107.232,107.1777,107.2049,3462.0
2016-05-24 13:05:00,118.61,118.62,118.48,118.49,4036.0,107.2229,107.232,107.1054,107.1145,4036.0
2016-05-24 13:10:00,118.51,118.59,118.51,118.54,3667.0,107.1326,107.2049,107.1326,107.1597,3667.0
2016-05-24 13:15:00,118.55,118.66,118.55,118.6,8250.0,107.1687,107.2681,107.1687,107.2139,8250.0
2016-05-24 13:20:00,118.61,118.67,118.61,118.63,4200.0,107.2229,107.2772,107.2229,107.241,4200.0
2016-05-24 13:25:00,118.65,118.68,118.63,118.67,3386.0,107.2591,107.2862,107.241,107.2772,3386.0
2016-05-24 13:30:00,118.67,118.73,118.6,118.61,7592.0,107.2772,107.3314,107.2139,107.2229,7592.0
2016-05-24 13:35:00,118.59,118.59,118.52,118.53,7300.0,107.2049,107.2049,107.1416,107.1506,7300.0
2016-05-24 13:40:00,118.54,118.57,118.43,118.47,7271.0,107.1597,107.1868,107.0602,107.0964,7271.0
2016-05-24 13:45:00,118.42,118.5,118.4,118.49,4915.0,107.0512,107.1235,107.0331,107.1145,4915.0
2016-05-24 13:50:00,118.5,118.53,118.43,118.49,11018.0,107.1235,107.1506,107.0602,107.1145,11018.0
2016-05-24 13:55:00,118.48,118.58,118.47,118.53,5744.0,107.1054,107.1958,107.0964,107.1506,5744.0
2016-05-24 14:00:00,118.52,118.55,118.48,118.55,5128.0,107.1416,107.1687,107.1054,107.1687,5128.0
2016-05-24 14:05:00,118.57,118.59,118.5,118.51,6757.0,107.1868,107.2049,107.1235,107.1326,6757.0
2016-05-24 14:10:00,118.51,118.6,118.47,118.52,6125.0,107.1326,107.2139,107.0964,107.1416,6125.0
2016-05-24 14:15:00,118.52,118.52,118.43,118.48,11038.0,107.1416,107.1416,107.0602,107.1054,11038.0
2016-05-24 14:20:00,118.46,118.5,118.4,118.5,4546.0,107.0874,107.1235,107.0331,107.1235,4546.0
2016-05-24 14:25:00,118.51,118.54,118.43,118.49,5709.0,107.1326,107.1597,107.0602,107.1145,5709.0
2016-05-24 14:30:00,118.48,118.59,118.48,118.55,7260.0,107.1054,107.2049,107.1054,107.1687,7260.0
2016-05-24 14:35:00,118.55,118.6,118.55,118.55,6737.0,107.1687,107.2139,107.1687,107.1687,6737.0
2016-05-24 14:40:00,118.55,118.58,118.51,118.51,6069.0,107.1687,107.1958,107.1326,107.1326,6069.0
2016-05-24 14:45:00,118.52,118.66,118.52,118.66,6785.0,107.1416,107.2681,107.1416,107.2681,6785.0
2016-05-24 14:50:00,118.66,118.75,118.65,118.73,10673.0,107.2681,107.3495,107.2591,107.3314,10673.0
2016-05-24 14:55:00,118.74,118.8,118.7,118.71,5766.0,107.3405,107.3947,107.3043,107.3133,5766.0
2016-05-24 15:00:00,118.7,118.8,118.7,118.76,7685.0,107.3043,107.3947,107.3043,107.3585,7685.0
2016-05-24 15:05:00,118.76,118.86,118.76,118.83,11626.0,107.3585,107.4489,107.3585,107.4218,11626.0
2016-05-24 15:10:00,118.84,118.9,118.8,118.83,12008.0,107.4309,107.4851,107.3947,107.4218,12008.0
2016-05-24 15:15:00,118.81,118.86,118.81,118.84,7400.0,107.4037,107.4489,107.4037,107.4309,7400.0
2016-05-24 15:20:00,118.83,118.94,118.8,118.92,7404.0,107.4218,107.5213,107.3947,107.5032,7404.0
2016-05-24 15:25:00,118.91,118.94,118.79,118.84,9511.0,107.4941,107.5213,107.3857,107.4309,9511.0
2016-05-24 15:30:00,118.85,118.86,118.74,118.78,10400.0,107.4399,107.4489,107.3405,107.3766,10400.0
2016-05-24 15:35:00,118.76,118.77,118.67,118.67,12322.0,107.3585,107.3676,107.2772,107.2772,12322.0
2016-05-24 15:40:00,118.7,118.7,118.57,118.59,13211.0,107.3043,107.3043,107.1868,107.2049,13211.0
2016-05-24 15:45:00,118.6,118.66,118.56,118.6,18340.0,107.2139,107.2681,107.1777,107.2139,18340.0
2016-05-24 15:50:00,118.62,118.66,118.59,118.62,16413.0,107.232,107.2681,107.2049,107.232,16413.0
2016-05-24 15:55:00,118.61,118.62,118.53,118.55,41691.0,107.2229,107.232,107.1506,107.1687,41691.0
2016-05-25 09:30:00,118.98,119.08,118.64,119.08,35524.0,107.5574,107.6478,107.2501,107.6478,35524.0
2016-05-25 09:35:00,119.15,119.49,119.03,119.26,12831.0,107.7111,108.0185,107.6026,107.8105,12831.0
2016-05-25 09:40:00,119.25,119.38,119.09,119.25,10318.0,107.8015,107.919,107.6569,107.8015,10318.0
2016-05-25 09:45:00,119.31,119.31,119.04,119.15,7920.0,107.8557,107.8557,107.6117,107.7111,7920.0
2016-05-25 09:50:00,119.16,119.32,119.13,119.27,11684.0,107.7201,107.8648,107.693,107.8196,11684.0
2016-05-25 09:55:00,119.29,119.29,119.16,119.22,7800.0,107.8377,107.8377,107.7201,107.7744,7800.0
2016-05-25 10:00:00,119.21,119.38,119.2,119.33,9856.0,107.7653,107.919,107.7563,107.8738,9856.0
2016-05-25 10:05:00,119.32,119.47,119.28,119.4,15665.0,107.8648,108.0004,107.8286,107.9371,15665.0
2016-05-25 10:10:00,119.42,119.48,119.37,119.42,38375.0,107.9552,108.0094,107.91,107.9552,38375.0
2016-05-25 10:15:00,119.44,119.44,119.32,119.34,18514.0,107.9733,107.9733,107.8648,107.8829,18514.0
2016-05-25 10:20:00,119.35,119.43,119.31,119.41,9600.0,107.8919,107.9642,107.8557,107.9461,9600.0
2016-05-25 10:25:00,119.43,119.46,119.37,119.4,6300.0,107.9642,107.9913,107.91,107.9371,6300.0
2016-05-25 10:30:00,119.37,119.45,119.35,119.42,9647.0,107.91,107.9823,107.8919,107.9552,9647.0
2016-05-25 10:35:00,119.43,119.47,119.38,119.41,8902.0,107.9642,108.0004,107.919,107.9461,8902.0
2016-05-25 10:40:00,119.43,119.46,119.33,119.4,8378.0,107.9642,107.9913,107.8738,107.9371,8378.0
2016-05-25 10:45:00,119.42,119.48,119.36,119.48,12138.0,107.9552,108.0094,107.9009,108.0094,12138.0
2016-05-25 10:50:00,119.48,119.5,119.41,119.46,10250.0,108.0094,108.0275,107.9461,107.9913,10250.0
2016-05-25 10:55:00,119.46,119.48,119.36,119.37,13800.0,107.9913,108.0094,107.9009,107.91,13800.0
2016-05-25 11:00:00,119.36,119.44,119.35,119.41,12136.0,107.9009,107.9733,107.8919,107.9461,12136.0
2016-05-25 11:05:00,119.43,119.45,119.24,119.24,9267.0,107.9642,107.9823,107.7925,107.7925,9267.0
2016-05-25 11:10:00,119.27,119.27,119.13,119.13,6535.0,107.8196,107.8196,107.693,107.693,6535.0
2016-05-25 11:15:00,119.15,119.25,119.13,119.18,6773.0,107.7111,107.8015,107.693,107.7382,6773.0
2016-05-25 11:20:00,119.21,119.22,119.14,119.15,9496.0,107.7653,107.7744,107.7021,107.7111,9496.0
2016-05-25 11:25:00,119.16,119.2,119.12,119.13,5566.0,107.7201,107.7563,107.684,107.693,5566.0
2016-05-25 11:30:00,119.14,119.22,119.13,119.22,3602.0,107.7021,107.7744,107.693,107.7744,3602.0
2016-05-25 11:35:00,119.23,119.25,119.17,119.18,8734.0,107.7834,107.8015,107.7292,107.7382,8734.0
2016-05-25 11:40:00,119.18,119.18,119.1,119.11,7140.0,107.7382,107.7382,107.6659,107.6749,7140.0
2016-05-25 11:45:00,119.11,119.12,119.08,119.08,3749.0,107.6749,107.684,107.6478,107.6478,3749.0
2016-05-25 11:50:00,119.09,119.16,119.08,119.14,4212.0,107.6569,107.7201,107.6478,107.7021,4212.0
2016-05-25 11:55:00,119.15,119.16,119.1,119.1,4335.0,107.7111,107.7201,107.6659,107.6659,4335.0
2016-05-25 12:00:00,119.13,119.17,119.12,119.17,3109.0,107.693,107.7292,107.684,107.7292,3109.0
2016-05-25 12:05:00,119.17,119.18,119.05,119.09,8445.0,107.7292,107.7382,107.6207,107.6569,8445.0
2016-05-25 12:10:00,119.07,119.1,119.04,119.06,5667.0,107.6388,107.6659,107.6117,107.6297,5667.0
2016-05-25 12:15:00,119.03,119.04,118.93,118.94,4145.0,107.6026,107.6117,107.5122,107.5213,4145.0
2016-05-25 12:20:00,118.93,118.95,118.88,118.89,4092.0,107.5122,107.5303,107.467,107.4761,4092.0
2016-05-25 12:25:00,118.88,118.91,118.83,118.83,5550.0,107.467,107.4941,107.4218,107.4218,5550.0
2016-05-25 12:30:00,118.82,118.82,118.74,118.81,3835.0,107.4128,107.4128,107.3405,107.4037,3835.0
2016-05-25 12:35:00,118.82,118.82,118.72,118.74,7096.0,107.4128,107.4128,107.3224,107.3405,7096.0
2016-05-25 12:40:00,118.73,118.76,118.73,118.73,3103.0,107.3314,107.3585,107.3314,107.3314,3103.0
2016-05-25 12:45:00,118.73,118.73,118.64,118.65,6260.0,107.3314,107.3314,107.2501,107.2591,6260.0
2016-05-25 12:50:00,118.66,118.69,118.66,118.67,3546.0,107.2681,107.2953,107.2681,107.2772,3546.0
2016-05-25 12:55:00,118.68,118.75,118.67,118.75,4521.0,107.2862,107.3495,107.2772,107.3495,4521.0
2016-05-25 13:00:00,118.75,118.78,118.74,118.76,10222.0,107.3495,107.3766,107.3405,107.3585,10222.0
2016-05-25 13:05:00,118.76,118.83,118.76,118.78,7661.0,107.3585,107.4218,107.3585,107.3766,7661.0
2016-05-25 13:10:00,118.78,118.79,118.72,118.74,5600.0,107.3766,107.3857,107.3224,107.3405,5600.0
2016-05-25 13:15:00,118.74,118.78,118.73,118.75,8517.0,107.3405,107.3766,107.3314,107.3495,8517.0
2016-05-25 13:20:00,118.73,118.75,118.7,118.74,7913.0,107.3314,107.3495,107.3043,107.3405,7913.0
2016-05-25 13:25:00,118.74,118.74,118.67,118.68,5430.0,107.3405,107.3405,107.2772,107.2862,5430.0
2016-05-25 13:30:00,118.69,118.69,118.64,118.65,11854.0,107.2953,107.2953,107.2501,107.2591,11854.0
2016-05-25 13:35:00,118.65,118.73,118.65,118.72,8479.0,107.2591,107.3314,107.2591,107.3224,8479.0
2016-05-25 13:40:00,118.71,118.71,118.61,118.64,9378.0,107.3133,107.3133,107.2229,107.2501,9378.0
2016-05-25 13:45:00,118.64,118.68,118.64,118.64,6997.0,107.2501,107.2862,107.2501,107.2501,6997.0
2016-05-25 13:50:00,118.65,118.67,118.63,118.67,6072.0,107.2591,107.2772,107.241,107.2772,6072.0
2016-05-25 13:55:00,118.67,118.68,118.62,118.63,4300.0,107.2772,107.2862,107.232,107.241,4300.0
2016-05-25 14:00:00,118.65,118.66,118.57,118.58,17297.0,107.2591,107.2681,107.1868,107.1958,17297.0
2016-05-25 14:05:00,118.57,118.63,118.57,118.61,5140.0,107.1868,107.241,107.1868,107.2229,5140.0
2016-05-25 14:10:00,118.6,118.64,118.59,118.61,4691.0,107.2139,107.2501,107.2049,107.2229,4691.0
2016-05-25 14:15:00,118.61,118.61,118.56,118.59,7261.0,107.2229,107.2229,107.1777,107.2049,7261.0
2016-05-25 14:20:00,118.58,118.63,118.57,118.6,7796.0,107.1958,107.241,107.1868,107.2139,7796.0
2016-05-25 14:25:00,118.63,118.63,118.6,118.6,5400.0,107.241,107.241,107.2139,107.2139,5400.0
2016-05-25 14:30:00,118.6,118.61,118.57,118.6,12859.0,107.2139,107.2229,107.1868,107.2139,12859.0
2016-05-25 14:35:00,118.6,118.62,118.59,118.59,9199.0,107.2139,107.232,107.2049,107.2049,9199.0
2016-05-25 14:40:00,118.59,118.61,118.54,118.58,8775.0,107.2049,107.2229,107.1597,107.1958,8775.0
2016-05-25 14:45:00,118.58,118.63,118.52,118.52,16015.0,107.1958,107.241,107.1416,107.1416,16015.0
2016-05-25 14:50:00,118.5,118.53,118.48,118.52,5350.0,107.1235,107.1506,107.1054,107.1416,5350.0
2016-05-25 14:55:00,118.52,118.52,118.43,118.45,7745.0,107.1416,107.1416,107.0602,107.0783,7745.0
2016-05-25 15:00:00,118.46,118.48,118.43,118.43,6870.0,107.0874,107.1054,107.0602,107.0602,6870.0
2016-05-25 15:05:00,118.45,118.52,118.44,118.5,11313.0,107.0783,107.1416,107.0693,107.1235,11313.0
2016-05-25 15:10:00,118.5,118.52,118.43,118.47,13981.0,107.1235,107.1416,107.0602,107.0964,13981.0
2016-05-25 15:15:00,118.47,118.6,118.47,118.58,15111.0,107.0964,107.2139,107.0964,107.1958,15111.0
2016-05-25 15:20:00,118.61,118.69,118.61,118.67,9686.0,107.2229,107.2953,107.2229,107.2772,9686.0
2016-05-25 15:25:00,118.67,118.73,118.65,118.72,14038.0,107.2772,107.3314,107.2591,107.3224,14038.0
2016-05-25 15:30:00,118.72,118.73,118.53,118.54,33809.0,107.3224,107.3314,107.1506,107.1597,33809.0
2016-05-25 15:35:00,118.53,118.59,118.49,118.51,38134.0,107.1506,107.2049,107.1145,107.1326,38134.0
2016-05-25 15:40:00,118.51,118.58,118.5,118.55,14402.0,107.1326,107.1958,107.1235,107.1687,14402.0
2016-05-25 15:45:00,118.55,118.59,118.47,118.54,22660.0,107.1687,107.2049,107.0964,107.1597,22660.0
2016-05-25 15:50:00,118.54,118.57,118.48,118.48,23448.0,107.1597,107.1868,107.1054,107.1054,23448.0
2016-05-25 15:55:00,118.48,118.61,118.47,118.49,55210.0,107.1054,107.2229,107.0964,107.1145,55210.0
2016-05-26 09:30:00,118.85,119.09,118.51,118.91,23826.0,107.4399,107.6569,107.1326,107.4941,23826.0
2016-05-26 09:35:00,118.88,118.88,118.63,118.7,19299.0,107.467,107.467,107.241,107.3043,19299.0
2016-05-26 09:40:00,118.68,118.74,118.56,118.72,8464.0,107.2862,107.3405,107.1777,107.3224,8464.0
2016-05-26 09:45:00,118.72,118.72,118.54,118.62,4029.0,107.3224,107.3224,107.1597,107.232,4029.0
2016-05-26 09:50:00,118.62,118.62,118.47,118.47,6850.0,107.232,107.232,107.0964,107.0964,6850.0
2016-05-26 09:55:00,118.47,118.47,118.29,118.29,6466.0,107.0964,107.0964,106.9337,106.9337,6466.0
2016-05-26 10:00:00,118.32,118.47,118.2,118.47,11010.0,106.9608,107.0964,106.8523,107.0964,11010.0
2016-05-26 10:05:00,118.45,118.68,118.34,118.68,5970.0,107.0783,107.2862,106.9789,107.2862,5970.0
2016-05-26 10:10:00,118.69,118.73,118.61,118.64,11221.0,107.2953,107.3314,107.2229,107.2501,11221.0
2016-05-26 10:15:00,118.65,118.7,118.62,118.7,4350.0,107.2591,107.3043,107.232,107.3043,4350.0
2016-05-26 10:20:00,118.66,118.67,118.6,118.6,4940.0,107.2681,107.2772,107.2139,107.2139,4940.0
2016-05-26 10:25:00,118.61,118.71,118.61,118.7,5977.0,107.2229,107.3133,107.2229,107.3043,5977.0
2016-05-26 10:30:00,118.7,118.7,118.52,118.54,10644.0,107.3043,107.3043,107.1416,107.1597,10644.0
2016-05-26 10:35:00,118.52,118.57,118.47,118.53,5100.0,107.1416,107.1868,107.0964,107.1506,5100.0
2016-05-26 10:40:00,118.53,118.56,118.47,118.5,5513.0,107.1506,107.1777,107.0964,107.1235,5513.0
2016-05-26 10:45:00,118.48,118.49,118.31,118.34,5132.0,107.1054,107.1145,106.9518,106.9789,5132.0
2016-05-26 10:50:00,118.32,118.36,118.2,118.27,10808.0,106.9608,106.997,106.8523,106.9156,10808.0
2016-05-26 10:55:00,118.25,118.27,118.19,118.19,5547.0,106.8975,106.9156,106.8433,106.8433,5547.0
2016-05-26 11:00:00,118.17,118.39,118.16,118.3,7500.0,106.8252,107.0241,106.8162,106.9427,7500.0
2016-05-26 11:05:00,118.31,118.35,118.15,118.18,8021.0,106.9518,106.9879,106.8071,106.8342,8021.0
2016-05-26 11:10:00,118.18,118.21,118.14,118.16,9452.0,106.8342,106.8614,106.7981,106.8162,9452.0
2016-05-26 11:15:00,118.16,118.2,118.16,118.19,9165.0,106.8162,106.8523,106.8162,106.8433,9165.0
2016-05-26 11:20:00,118.18,118.22,118.09,118.21,6972.0,106.8342,106.8704,106.7529,106.8614,6972.0
2016-05-26 11:25:00,118.22,118.24,118.15,118.17,9192.0,106.8704,106.8885,106.8071,106.8252,9192.0
2016-05-26 11:30:00,118.18,118.21,118.12,118.19,8581.0,106.8342,106.8614,106.78,106.8433,8581.0
2016-05-26 11:35:00,118.19,118.19,118.16,118.19,6645.0,106.8433,106.8433,106.8162,106.8433,6645.0
2016-05-26 11:40:00,118.19,118.2,118.16,118.19,7597.0,106.8433,106.8523,106.8162,106.8433,7597.0
2016-05-26 11:45:00,118.19,118.2,118.14,118.15,6053.0,106.8433,106.8523,106.7981,106.8071,6053.0
2016-05-26 11:50:00,118.16,118.2,118.15,118.19,7894.0,106.8162,106.8523,106.8071,106.8433,7894.0
2016-05-26 11:55:00,118.19,118.23,118.16,118.19,8357.0,106.8433,106.8794,106.8162,106.8433,8357.0
2016-05-26 12:00:00,118.2,118.24,118.17,118.18,7434.0,106.8523,106.8885,106.8252,106.8342,7434.0
2016-05-26 12:05:00,118.19,118.19,118.09,118.17,8056.0,106.8433,106.8433,106.7529,106.8252,8056.0
2016-05-26 12:10:00,118.17,118.19,118.14,118.16,6032.0,106.8252,106.8433,106.7981,106.8162,6032.0
2016-05-26 12:15:00,118.15,118.16,118.04,118.04,9638.0,106.8071,106.8162,106.7077,106.7077,9638.0
2016-05-26 12:20:00,118.06,118.18,118.06,118.16,3400.0,106.7258,106.8342,106.7258,106.8162,3400.0
2016-05-26 12:25:00,118.14,118.2,118.13,118.16,29270.0,106.7981,106.8523,106.789,106.8162,29270.0
2016-05-26 12:30:00,118.19,118.34,118.19,118.34,5813.0,106.8433,106.9789,106.8433,106.9789,5813.0
2016-05-26 12:35:00,118.36,118.44,118.36,118.44,3935.0,106.997,107.0693,106.997,107.0693,3935.0
2016-05-26 12:40:00,118.45,118.45,118.41,118.43,3335.0,107.0783,107.0783,107.0422,107.0602,3335.0
2016-05-26 12:45:00,118.43,118.43,118.35,118.41,2559.0,107.0602,107.0602,106.9879,107.0422,2559.0
2016-05-26 12:50:00,118.39,118.42,118.33,118.33,2956.0,107.0241,107.0512,106.9698,106.9698,2956.0
2016-05-26 12:55:00,118.34,118.35,118.28,118.29,1824.0,106.9789,106.9879,106.9246,106.9337,1824.0
2016-05-26 13:00:00,118.31,118.32,118.27,118.27,4030.0,106.9518,106.9608,106.9156,106.9156,4030.0
2016-05-26 13:05:00,118.27,118.27,118.15,118.15,3500.0,106.9156,106.9156,106.8071,106.8071,3500.0
2016-05-26 13:10:00,118.16,118.16,118.1,118.13,2417.0,106.8162,106.8162,106.7619,106.789,2417.0
2016-05-26 13:15:00,118.16,118.21,118.15,118.15,7148.0,106.8162,106.8614,106.8071,106.8071,7148.0
2016-05-26 13:20:00,118.18,118.19,118.16,118.16,1815.0,106.8342,106.8433,106.8162,106.8162,1815.0
2016-05-26 13:25:00,118.15,118.19,118.12,118.13,3986.0,106.8071,106.8433,106.78,106.789,3986.0
2016-05-26 13:30:00,118.16,118.19,118.14,118.15,3780.0,106.8162,106.8433,106.7981,106.8071,3780.0
2016-05-26 13:35:00,118.17,118.19,118.17,118.17,3100.0,106.8252,106.8433,106.8252,106.8252,3100.0
2016-05-26 13:40:00,118.17,118.19,118.12,118.12,5450.0,106.8252,106.8433,106.78,106.78,5450.0
2016-05-26 13:45:00,118.1,118.14,118.08,118.14,3000.0,106.7619,106.7981,106.7438,106.7981,3000.0
2016-05-26 13:50:00,118.14,118.19,118.14,118.19,4219.0,106.7981,106.8433,106.7981,106.8433,4219.0
2016-05-26 13:55:00,118.19,118.19,118.16,118.17,4880.0,106.8433,106.8433,106.8162,106.8252,4880.0
2016-05-26 14:00:00,118.19,118.19,118.16,118.16,5868.0,106.8433,106.8433,106.8162,106.8162,5868.0
2016-05-26 14:05:00,118.17,118.19,118.14,118.18,39728.0,106.8252,106.8433,106.7981,106.8342,39728.0
2016-05-26 14:10:00,118.19,118.19,118.15,118.19,5981.0,106.8433,106.8433,106.8071,106.8433,5981.0
2016-05-26 14:15:00,118.19,118.19,118.17,118.19,11338.0,106.8433,106.8433,106.8252,106.8433,11338.0
2016-05-26 14:20:00,118.18,118.2,118.17,118.19,8291.0,106.8342,106.8523,106.8252,106.8433,8291.0
2016-05-26 14:25:00,118.18,118.19,118.14,118.19,6392.0,106.8342,106.8433,106.7981,106.8433,6392.0
2016-05-26 14:30:00,118.19,118.2,118.16,118.19,5040.0,106.8433,106.8523,106.8162,106.8433,5040.0
2016-05-26 14:35:00,118.18,118.19,118.12,118.19,6180.0,106.8342,106.8433,106.78,106.8433,6180.0
2016-05-26 14:40:00,118.19,118.19,118.16,118.18,5043.0,106.8433,106.8433,106.8162,106.8342,5043.0
2016-05-26 14:45:00,118.17,118.19,118.15,118.19,7380.0,106.8252,106.8433,106.8071,106.8433,7380.0
2016-05-26 14:50:00,118.19,118.19,118.12,118.17,6358.0,106.8433,106.8433,106.78,106.8252,6358.0
2016-05-26 14:55:00,118.15,118.19,118.15,118.19,4470.0,106.8071,106.8433,106.8071,106.8433,4470.0
2016-05-26 15:00:00,118.19,118.2,118.16,118.18,8522.0,106.8433,106.8523,106.8162,106.8342,8522.0
2016-05-26 15:05:00,118.18,118.31,118.17,118.28,12166.0,106.8342,106.9518,106.8252,106.9246,12166.0
2016-05-26 15:10:00,118.3,118.3,118.22,118.22,7205.0,106.9427,106.9427,106.8704,106.8704,7205.0
2016-05-26 15:15:00,118.22,118.29,118.2,118.28,8989.0,106.8704,106.9337,106.8523,106.9246,8989.0
2016-05-26 15:20:00,118.27,118.39,118.26,118.37,11119.0,106.9156,107.0241,106.9066,107.006,11119.0
2016-05-26 15:25:00,118.38,118.45,118.34,118.34,9644.0,107.015,107.0783,106.9789,106.9789,9644.0
2016-05-26 15:30:00,118.36,118.37,118.3,118.32,8828.0,106.997,107.006,106.9427,106.9608,8828.0
2016-05-26 15:35:00,118.32,118.32,118.22,118.25,9270.0,106.9608,106.9608,106.8704,106.8975,9270.0
2016-05-26 15:40:00,118.26,118.32,118.26,118.26,12175.0,106.9066,106.9608,106.9066,106.9066,12175.0
2016-05-26 15:45:00,118.25,118.26,118.17,118.21,13395.0,106.8975,106.9066,106.8252,106.8614,13395.0
2016-05-26 15:50:00,118.22,118.22,118.16,118.18,16760.0,106.8704,106.8704,106.8162,106.8342,16760.0
2016-05-26 15:55:00,118.18,118.22,118.18,118.21,28908.0,106.8342,106.8704,106.8342,106.8614,28908.0
2016-05-27 09:30:00,118.2,118.23,117.84,117.93,22808.0,106.8523,106.8794,106.5269,106.6082,22808.0
2016-05-27 09:35:00,118.0,118.22,117.95,118.18,6213.0,106.6715,106.8704,106.6263,106.8342,6213.0
2016-05-27 09:40:00,118.16,118.2,118.05,118.1,4399.0,106.8162,106.8523,106.7167,106.7619,4399.0
2016-05-27 09:45:00,118.2,118.2,118.03,118.04,5633.0,106.8523,106.8523,106.6986,106.7077,5633.0
2016-05-27 09:50:00,118.03,118.2,118.02,118.02,5068.0,106.6986,106.8523,106.6896,106.6896,5068.0
2016-05-27 09:55:00,118.08,118.17,118.07,118.13,2931.0,106.7438,106.8252,106.7348,106.789,2931.0
2016-05-27 10:00:00,118.15,118.22,118.1,118.16,11973.0,106.8071,106.8704,106.7619,106.8162,11973.0
2016-05-27 10:05:00,118.15,118.2,118.11,118.2,5500.0,106.8071,106.8523,106.771,106.8523,5500.0
2016-05-27 10:10:00,118.2,118.2,118.13,118.17,6537.0,106.8523,106.8523,106.789,106.8252,6537.0
2016-05-27 10:15:00,118.19,118.33,118.19,118.24,4865.0,106.8433,106.9698,106.8433,106.8885,4865.0
2016-05-27 10:20:00,118.33,118.52,118.27,118.44,17208.0,106.9698,107.1416,106.9156,107.0693,17208.0
2016-05-27 10:25:00,118.44,118.44,118.35,118.35,3093.0,107.0693,107.0693,106.9879,106.9879,3093.0
2016-05-27 10:30:00,118.37,118.46,118.35,118.43,6347.0,107.006,107.0874,106.9879,107.0602,6347.0
2016-05-27 10:35:00,118.45,118.46,118.36,118.38,3900.0,107.0783,107.0874,106.997,107.015,3900.0
2016-05-27 10:40:00,118.37,118.4,118.34,118.4,2249.0,107.006,107.0331,106.9789,107.0331,2249.0
2016-05-27 10:45:00,118.4,118.48,118.4,118.44,4400.0,107.0331,107.1054,107.0331,107.0693,4400.0
2016-05-27 10:50:00,118.44,118.47,118.42,118.44,2483.0,107.0693,107.0964,107.0512,107.0693,2483.0
2016-05-27 10:55:00,118.46,118.51,118.44,118.48,3277.0,107.0874,107.1326,107.0693,107.1054,3277.0
2016-05-27 11:00:00,118.48,118.48,118.34,118.34,2722.0,107.1054,107.1054,106.9789,106.9789,2722.0
2016-05-27 11:05:00,118.35,118.35,118.29,118.3,2061.0,106.9879,106.9879,106.9337,106.9427,2061.0
2016-05-27 11:10:00,118.3,118.31,118.16,118.19,13426.0,106.9427,106.9518,106.8162,106.8433,13426.0
2016-05-27 11:15:00,118.16,118.26,118.14,118.24,6572.0,106.8162,106.9066,106.7981,106.8885,6572.0
2016-05-27 11:20:00,118.24,118.24,118.2,118.24,3137.0,106.8885,106.8885,106.8523,106.8885,3137.0
2016-05-27 11:25:00,118.26,118.43,118.26,118.43,3592.0,106.9066,107.0602,106.9066,107.0602,3592.0
2016-05-27 11:30:00,118.46,118.51,118.44,118.46,3605.0,107.0874,107.1326,107.0693,107.0874,3605.0
2016-05-27 11:35:00,118.46,118.57,118.46,118.56,2528.0,107.0874,107.1868,107.0874,107.1777,2528.0
2016-05-27 11:40:00,118.56,118.56,118.44,118.46,6040.0,107.1777,107.1777,107.0693,107.0874,6040.0
2016-05-27 11:45:00,118.45,118.47,118.32,118.37,7235.0,107.0783,107.0964,106.9608,107.006,7235.0
2016-05-27 11:50:00,118.37,118.4,118.33,118.38,5916.0,107.006,107.0331,106.9698,107.015,5916.0
2016-05-27 11:55:00,118.45,118.45,118.42,118.45,1992.0,107.0783,107.0783,107.0512,107.0783,1992.0
2016-05-27 12:00:00,118.45,118.45,118.43,118.45,5117.0,107.0783,107.0783,107.0602,107.0783,5117.0
2016-05-27 12:05:00,118.46,118.54,118.45,118.48,3789.0,107.0874,107.1597,107.0783,107.1054,3789.0
2016-05-27 12:10:00,118.5,118.51,118.43,118.44,11090.0,107.1235,107.1326,107.0602,107.0693,11090.0
2016-05-27 12:15:00,118.44,118.49,118.38,118.43,5099.0,107.0693,107.1145,107.015,107.0602,5099.0
2016-05-27 12:20:00,118.43,118.47,118.39,118.45,7887.0,107.0602,107.0964,107.0241,107.0783,7887.0
2016-05-27 12:25:00,118.45,118.45,118.38,118.42,5985.0,107.0783,107.0783,107.015,107.0512,5985.0
2016-05-27 12:30:00,118.42,118.43,118.39,118.43,30815.0,107.0512,107.0602,107.0241,107.0602,30815.0
2016-05-27 12:35:00,118.42,118.56,118.4,118.46,9279.0,107.0512,107.1777,107.0331,107.0874,9279.0
2016-05-27 12:40:00,118.49,118.53,118.47,118.5,2800.0,107.1145,107.1506,107.0964,107.1235,2800.0
2016-05-27 12:45:00,118.51,118.58,118.46,118.48,7881.0,107.1326,107.1958,107.0874,107.1054,7881.0
2016-05-27 12:50:00,118.48,118.5,118.45,118.48,8500.0,107.1054,107.1235,107.0783,107.1054,8500.0
2016-05-27 12:55:00,118.48,118.5,118.46,118.5,3291.0,107.1054,107.1235,107.0874,107.1235,3291.0
2016-05-27 13:00:00,118.52,118.59,118.52,118.57,2914.0,107.1416,107.2049,107.1416,107.1868,2914.0
2016-05-27 13:05:00,118.57,118.58,118.54,118.54,3804.0,107.1868,107.1958,107.1597,107.1597,3804.0
2016-05-27 13:10:00,118.54,118.55,118.35,118.38,12193.0,107.1597,107.1687,106.9879,107.015,12193.0
2016-05-27 13:15:00,118.37,118.37,118.28,118.32,18525.0,107.006,107.006,106.9246,106.9608,18525.0
2016-05-27 13:20:00,118.31,118.45,118.31,118.35,1969.0,106.9518,107.0783,106.9518,106.9879,1969.0
2016-05-27 13:25:00,118.33,118.33,118.26,118.29,7050.0,106.9698,106.9698,106.9066,106.9337,7050.0
2016-05-27 13:30:00,118.28,118.31,118.24,118.3,3822.0,106.9246,106.9518,106.8885,106.9427,3822.0
2016-05-27 13:35:00,118.3,118.3,118.18,118.19,3634.0,106.9427,106.9427,106.8342,106.8433,3634.0
2016-05-27 13:40:00,118.15,118.25,118.07,118.25,4161.0,106.8071,106.8975,106.7348,106.8975,4161.0
2016-05-27 13:45:00,118.29,118.31,118.25,118.25,5322.0,106.9337,106.9518,106.8975,106.8975,5322.0
2016-05-27 13:50:00,118.24,118.25,118.16,118.18,2781.0,106.8885,106.8975,106.8162,106.8342,2781.0
2016-05-27 13:55:00,118.16,118.2,118.16,118.17,3581.0,106.8162,106.8523,106.8162,106.8252,3581.0
2016-05-27 14:00:00,118.15,118.16,118.1,118.15,7996.0,106.8071,106.8162,106.7619,106.8071,7996.0
2016-05-27 14:05:00,118.14,118.15,118.1,118.13,7961.0,106.7981,106.8071,106.7619,106.789,7961.0
2016-05-27 14:10:00,118.12,118.13,118.1,118.1,8187.0,106.78,106.789,106.7619,106.7619,8187.0
2016-05-27 14:15:00,118.12,118.14,118.06,118.09,9407.0,106.78,106.7981,106.7258,106.7529,9407.0
2016-05-27 14:20:00,118.1,118.12,118.1,118.1,7481.0,106.7619,106.78,106.7619,106.7619,7481.0
2016-05-27 14:25:00,118.11,118.18,118.1,118.11,14978.0,106.771,106.8342,106.7619,106.771,14978.0
2016-05-27 14:30:00,118.12,118.12,118.1,118.12,10201.0,106.78,106.78,106.7619,106.78,10201.0
2016-05-27 14:35:00,118.12,118.12,118.04,118.09,9088.0,106.78,106.78,106.7077,106.7529,9088.0
2016-05-27 14:40:00,118.1,118.12,118.08,118.09,6370.0,106.7619,106.78,106.7438,106.7529,6370.0
2016-05-27 14:45:00,118.11,118.13,118.08,118.12,6192.0,106.771,106.789,106.7438,106.78,6192.0
2016-05-27 14:50:00,118.12,118.12,118.09,118.09,4258.0,106.78,106.78,106.7529,106.7529,4258.0
2016-05-27 14:55:00,118.12,118.12,118.07,118.11,9543.0,106.78,106.78,106.7348,106.771,9543.0
2016-05-27 15:00:00,118.12,118.12,118.1,118.12,9024.0,106.78,106.78,106.7619,106.78,9024.0
2016-05-27 15:05:00,118.12,118.18,118.1,118.13,14850.0,106.78,106.8342,106.7619,106.789,14850.0
2016-05-27 15:10:00,118.13,118.15,118.12,118.12,7852.0,106.789,106.8071,106.78,106.78,7852.0
2016-05-27 15:15:00,118.13,118.13,118.1,118.12,6970.0,106.789,106.789,106.7619,106.78,6970.0
2016-05-27 15:20:00,118.12,118.12,118.09,118.12,10604.0,106.78,106.78,106.7529,106.78,10604.0
2016-05-27 15:25:00,118.12,118.16,118.1,118.12,15773.0,106.78,106.8162,106.7619,106.78,15773.0
2016-05-27 15:30:00,118.12,118.16,118.07,118.15,16001.0,106.78,106.8162,106.7348,106.8071,16001.0
2016-05-27 15:35:00,118.15,118.2,118.13,118.2,8757.0,106.8071,106.8523,106.789,106.8523,8757.0
2016-05-27 15:40:00,118.22,118.26,118.21,118.25,14928.0,106.8704,106.9066,106.8614,106.8975,14928.0
2016-05-27 15:45:00,118.26,118.29,118.24,118.25,21149.0,106.9066,106.9337,106.8885,106.8975,21149.0
2016-05-27 15:50:00,118.27,118.31,118.24,118.3,18520.0,106.9156,106.9518,106.8885,106.9427,18520.0
2016-05-27 15:55:00,118.31,118.34,118.26,118.34,36216.0,106.9518,106.9789,106.9066,106.9789,36216.0
2016-05-31 09:30:00,118.62,118.62,118.14,118.24,13692.0,107.232,107.232,106.7981,106.8885,13692.0
2016-05-31 09:35:00,118.26,118.41,118.25,118.41,4810.0,106.9066,107.0422,106.8975,107.0422,4810.0
2016-05-31 09:40:00,118.41,118.41,118.11,118.13,7001.0,107.0422,107.0422,106.771,106.789,7001.0
2016-05-31 09:45:00,118.16,118.34,118.1,118.23,15302.0,106.8162,106.9789,106.7619,106.8794,15302.0
2016-05-31 09:50:00,118.25,118.38,118.21,118.24,8709.0,106.8975,107.015,106.8614,106.8885,8709.0
2016-05-31 09:55:00,118.24,118.3,118.12,118.13,3952.0,106.8885,106.9427,106.78,106.789,3952.0
2016-05-31 10:00:00,118.2,118.36,118.14,118.31,4420.0,106.8523,106.997,106.7981,106.9518,4420.0
2016-05-31 10:05:00,118.33,118.43,118.31,118.32,7478.0,106.9698,107.0602,106.9518,106.9608,7478.0
2016-05-31 10:10:00,118.37,118.4,118.23,118.24,5503.0,107.006,107.0331,106.8794,106.8885,5503.0
2016-05-31 10:15:00,118.24,118.25,118.07,118.13,2914.0,106.8885,106.8975,106.7348,106.789,2914.0
2016-05-31 10:20:00,118.12,118.16,117.9,117.92,11736.0,106.78,106.8162,106.5811,106.5992,11736.0
2016-05-31 10:25:00,117.92,117.99,117.85,117.88,4514.0,106.5992,106.6625,106.5359,106.563,4514.0
2016-05-31 10:30:00,117.91,117.99,117.9,117.91,5154.0,106.5902,106.6625,106.5811,106.5902,5154.0
2016-05-31 10:35:00,117.91,117.92,117.67,117.67,7503.0,106.5902,106.5992,106.3732,106.3732,7503.0
2016-05-31 10:40:00,117.66,117.67,117.54,117.58,6356.0,106.3642,106.3732,106.2557,106.2918,6356.0
2016-05-31 10:45:00,117.59,117.65,117.5,117.65,9820.0,106.3009,106.3551,106.2195,106.3551,9820.0
2016-05-31 10:50:00,117.64,117.68,117.62,117.66,6203.0,106.3461,106.3822,106.328,106.3642,6203.0
2016-05-31 10:55:00,117.66,117.66,117.44,117.44,9178.0,106.3642,106.3642,106.1653,106.1653,9178.0
2016-05-31 11:00:00,117.47,117.47,117.32,117.43,10010.0,106.1924,106.1924,106.0568,106.1562,10010.0
2016-05-31 11:05:00,117.41,117.45,117.3,117.3,7640.0,106.1382,106.1743,106.0387,106.0387,7640.0
2016-05-31 11:10:00,117.29,117.29,117.09,117.14,8630.0,106.0297,106.0297,105.8489,105.8941,8630.0
2016-05-31 11:15:00,117.14,117.18,116.85,117.12,244386.0,105.8941,105.9302,105.6319,105.876,244386.0
2016-05-31 11:20:00,117.13,117.34,117.13,117.31,9961.0,105.885,106.0749,105.885,106.0478,9961.0
2016-05-31 11:25:00,117.33,117.38,117.23,117.31,7516.0,106.0658,106.111,105.9754,106.0478,7516.0
2016-05-31 11:30:00,117.28,117.3,117.18,117.21,5200.0,106.0206,106.0387,105.9302,105.9574,5200.0
2016-05-31 11:35:00,117.17,117.21,117.16,117.2,6006.0,105.9212,105.9574,105.9122,105.9483,6006.0
2016-05-31 11:40:00,117.2,117.35,117.2,117.35,8839.0,105.9483,106.0839,105.9483,106.0839,8839.0
2016-05-31 11:45:00,117.35,117.35,117.25,117.25,4998.0,106.0839,106.0839,105.9935,105.9935,4998.0
2016-05-31 11:50:00,117.23,117.31,117.23,117.25,5500.0,105.9754,106.0478,105.9754,105.9935,5500.0
2016-05-31 11:55:00,117.26,117.31,117.24,117.29,5703.0,106.0026,106.0478,105.9845,106.0297,5703.0
2016-05-31 12:00:00,117.29,117.31,117.23,117.28,2701.0,106.0297,106.0478,105.9754,106.0206,2701.0
2016-05-31 12:05:00,117.29,117.29,117.19,117.25,7340.0,106.0297,106.0297,105.9393,105.9935,7340.0
2016-05-31 12:10:00,117.25,117.28,117.24,117.27,2947.0,105.9935,106.0206,105.9845,106.0116,2947.0
2016-05-31 12:15:00,117.29,117.29,117.21,117.22,4918.0,106.0297,106.0297,105.9574,105.9664,4918.0
2016-05-31 12:20:00,117.24,117.27,117.2,117.21,5583.0,105.9845,106.0116,105.9483,105.9574,5583.0
2016-05-31 12:25:00,117.22,117.29,117.22,117.29,4006.0,105.9664,106.0297,105.9664,106.0297,4006.0
2016-05-31 12:30:00,117.31,117.32,117.28,117.31,6076.0,106.0478,106.0568,106.0206,106.0478,6076.0
2016-05-31 12:35:00,117.29,117.35,117.24,117.24,11881.0,106.0297,106.0839,105.9845,105.9845,11881.0
2016-05-31 12:40:00,117.23,117.24,117.16,117.16,4999.0,105.9754,105.9845,105.9122,105.9122,4999.0
2016-05-31 12:45:00,117.12,117.15,117.06,117.06,3761.0,105.876,105.9031,105.8218,105.8218,3761.0
2016-05-31 12:50:00,117.08,117.26,117.08,117.22,7174.0,105.8398,106.0026,105.8398,105.9664,7174.0
2016-05-31 12:55:00,117.23,117.23,117.14,117.14,3557.0,105.9754,105.9754,105.8941,105.8941,3557.0
2016-05-31 13:00:00,117.15,117.2,117.14,117.18,14596.0,105.9031,105.9483,105.8941,105.9302,14596.0
2016-05-31 13:05:00,117.2,117.2,117.14,117.15,4504.0,105.9483,105.9483,105.8941,105.9031,4504.0
2016-05-31 13:10:00,117.16,117.26,117.16,117.26,6949.0,105.9122,106.0026,105.9122,106.0026,6949.0
2016-05-31 13:15:00,117.26,117.36,117.26,117.33,4971.0,106.0026,106.093,106.0026,106.0658,4971.0
2016-05-31 13:20:00,117.34,117.42,117.33,117.4,11652.0,106.0749,106.1472,106.0658,106.1291,11652.0
2016-05-31 13:25:00,117.42,117.45,117.41,117.45,3614.0,106.1472,106.1743,106.1382,106.1743,3614.0
2016-05-31 13:30:00,117.45,117.45,117.37,117.41,5180.0,106.1743,106.1743,106.102,106.1382,5180.0
2016-05-31 13:35:00,117.39,117.4,117.3,117.32,8586.0,106.1201,106.1291,106.0387,106.0568,8586.0
2016-05-31 13:40:00,117.31,117.33,117.24,117.24,12159.0,106.0478,106.0658,105.9845,105.9845,12159.0
2016-05-31 13:45:00,117.24,117.24,117.12,117.12,13748.0,105.9845,105.9845,105.876,105.876,13748.0
2016-05-31 13:50:00,117.13,117.27,117.12,117.27,3563.0,105.885,106.0116,105.876,106.0116,3563.0
2016-05-31 13:55:00,117.3,117.32,117.24,117.29,4954.0,106.0387,106.0568,105.9845,106.0297,4954.0
2016-05-31 14:00:00,117.27,117.31,117.17,117.19,5434.0,106.0116,106.0478,105.9212,105.9393,5434.0
2016-05-31 14:05:00,117.17,117.21,117.13,117.16,11057.0,105.9212,105.9574,105.885,105.9122,11057.0
2016-05-31 14:10:00,117.17,117.17,117.06,117.06,4157.0,105.9212,105.9212,105.8218,105.8218,4157.0
2016-05-31 14:15:00,117.06,117.07,116.94,116.97,4800.0,105.8218,105.8308,105.7133,105.7404,4800.0
2016-05-31 14:20:00,116.94,117.14,116.94,117.11,2673.0,105.7133,105.8941,105.7133,105.867,2673.0
2016-05-31 14:25:00,117.11,117.11,117.03,117.05,6275.0,105.867,105.867,105.7946,105.8127,6275.0
2016-05-31 14:30:00,117.05,117.1,117.03,117.09,4548.0,105.8127,105.8579,105.7946,105.8489,4548.0
2016-05-31 14:35:00,117.07,117.08,117.01,117.01,7643.0,105.8308,105.8398,105.7766,105.7766,7643.0
2016-05-31 14:40:00,117.0,117.0,116.94,116.96,6675.0,105.7675,105.7675,105.7133,105.7314,6675.0
2016-05-31 14:45:00,116.94,116.98,116.88,116.98,16874.0,105.7133,105.7494,105.659,105.7494,16874.0
2016-05-31 14:50:00,117.0,117.03,116.95,116.97,4903.0,105.7675,105.7946,105.7223,105.7404,4903.0
2016-05-31 14:55:00,116.97,116.97,116.91,116.91,9584.0,105.7404,105.7404,105.6862,105.6862,9584.0
2016-05-31 15:00:00,116.92,116.99,116.89,116.89,19436.0,105.6952,105.7585,105.6681,105.6681,19436.0
2016-05-31 15:05:00,116.9,116.99,116.9,116.92,12659.0,105.6771,105.7585,105.6771,105.6952,12659.0
2016-05-31 15:10:00,116.93,116.97,116.89,116.89,13400.0,105.7042,105.7404,105.6681,105.6681,13400.0
2016-05-31 15:15:00,116.89,117.03,116.89,117.01,22611.0,105.6681,105.7946,105.6681,105.7766,22611.0
2016-05-31 15:20:00,117.02,117.05,116.99,116.99,11620.0,105.7856,105.8127,105.7585,105.7585,11620.0
2016-05-31 15:25:00,116.98,117.0,116.97,117.0,21710.0,105.7494,105.7675,105.7404,105.7675,21710.0
2016-05-31 15:30:00,116.99,117.05,116.98,117.04,39913.0,105.7585,105.8127,105.7494,105.8037,39913.0
2016-05-31 15:35:00,117.04,117.09,117.03,117.09,24713.0,105.8037,105.8489,105.7946,105.8489,24713.0
2016-05-31 15:40:00,117.08,117.17,117.07,117.15,27198.0,105.8398,105.9212,105.8308,105.9031,27198.0
2016-05-31 15:45:00,117.18,117.33,117.15,117.32,34541.0,105.9302,106.0658,105.9031,106.0568,34541.0
2016-05-31 15:50:00,117.32,117.44,117.32,117.43,35898.0,106.0568,106.1653,106.0568,106.1562,35898.0
2016-05-31 15:55:00,117.44,117.46,117.23,117.24,85617.0,106.1653,106.1834,105.9754,105.9845,85617.0
2016-06-01 09:30:00,117.06,117.25,116.88,116.93,15075.0,105.8218,105.9935,105.659,105.7042,15075.0
2016-06-01 09:35:00,116.87,116.88,116.23,116.43,11202.0,105.65,105.659,105.0714,105.2522,11202.0
2016-06-01 09:40:00,116.44,116.64,116.39,116.64,2586.0,105.2613,105.4421,105.2161,105.4421,2586.0
2016-06-01 09:45:00,116.64,116.86,116.47,116.85,2050.0,105.4421,105.641,105.2884,105.6319,2050.0
2016-06-01 09:50:00,116.92,116.94,116.81,116.81,2300.0,105.6952,105.7133,105.5958,105.5958,2300.0
2016-06-01 09:55:00,116.84,116.93,116.74,116.93,3200.0,105.6229,105.7042,105.5325,105.7042,3200.0
2016-06-01 10:00:00,116.96,117.02,116.81,117.02,6234.0,105.7314,105.7856,105.5958,105.7856,6234.0
2016-06-01 10:05:00,117.05,117.3,117.05,117.17,5758.0,105.8127,106.0387,105.8127,105.9212,5758.0
2016-06-01 10:10:00,117.2,117.26,117.09,117.09,4052.0,105.9483,106.0026,105.8489,105.8489,4052.0
2016-06-01 10:15:00,117.11,117.22,117.03,117.05,1900.0,105.867,105.9664,105.7946,105.8127,1900.0
2016-06-01 10:20:00,117.05,117.25,117.05,117.17,4060.0,105.8127,105.9935,105.8127,105.9212,4060.0
2016-06-01 10:25:00,117.2,117.25,117.12,117.16,2796.0,105.9483,105.9935,105.876,105.9122,2796.0
2016-06-01 10:30:00,117.11,117.18,117.07,117.16,4640.0,105.867,105.9302,105.8308,105.9122,4640.0
2016-06-01 10:35:00,117.2,117.27,117.15,117.26,15231.0,105.9483,106.0116,105.9031,106.0026,15231.0
2016-06-01 10:40:00,117.18,117.29,117.18,117.24,2599.0,105.9302,106.0297,105.9302,105.9845,2599.0
2016-06-01 10:45:00,117.23,117.31,117.22,117.29,2936.0,105.9754,106.0478,105.9664,106.0297,2936.0
2016-06-01 10:50:00,117.32,117.47,117.28,117.42,7629.0,106.0568,106.1924,106.0206,106.1472,7629.0
2016-06-01 10:55:00,117.38,117.49,117.34,117.41,3650.0,106.111,106.2105,106.0749,106.1382,3650.0
2016-06-01 11:00:00,117.41,117.58,117.41,117.58,4000.0,106.1382,106.2918,106.1382,106.2918,4000.0
2016-06-01 11:05:00,117.58,117.61,117.53,117.6,3311.0,106.2918,106.319,106.2466,106.3099,3311.0
2016-06-01 11:10:00,117.54,117.69,117.53,117.67,6781.0,106.2557,106.3913,106.2466,106.3732,6781.0
2016-06-01 11:15:00,117.68,117.72,117.6,117.68,4150.0,106.3822,106.4184,106.3099,106.3822,4150.0
2016-06-01 11:20:00,117.7,117.77,117.7,117.75,13441.0,106.4003,106.4636,106.4003,106.4455,13441.0
2016-06-01 11:25:00,117.76,117.78,117.63,117.64,3827.0,106.4546,106.4726,106.337,106.3461,3827.0
2016-06-01 11:30:00,117.62,117.63,117.49,117.49,13363.0,106.328,106.337,106.2105,106.2105,13363.0
2016-06-01 11:35:00,117.48,117.55,117.48,117.55,1898.0,106.2014,106.2647,106.2014,106.2647,1898.0
2016-06-01 11:40:00,117.52,117.58,117.52,117.55,1754.0,106.2376,106.2918,106.2376,106.2647,1754.0
2016-06-01 11:45:00,117.58,117.58,117.44,117.47,3362.0,106.2918,106.2918,106.1653,106.1924,3362.0
2016-06-01 11:50:00,117.47,117.55,117.46,117.54,3361.0,106.1924,106.2647,106.1834,106.2557,3361.0
2016-06-01 11:55:00,117.57,117.6,117.56,117.57,900.0,106.2828,106.3099,106.2738,106.2828,900.0
2016-06-01 12:00:00,117.59,117.7,117.59,117.63,5867.0,106.3009,106.4003,106.3009,106.337,5867.0
2016-06-01 12:05:00,117.64,117.75,117.64,117.68,2900.0,106.3461,106.4455,106.3461,106.3822,2900.0
2016-06-01 12:10:00,117.67,117.75,117.67,117.75,2941.0,106.3732,106.4455,106.3732,106.4455,2941.0
2016-06-01 12:15:00,117.74,117.79,117.74,117.76,7830.0,106.4365,106.4817,106.4365,106.4546,7830.0
2016-06-01 12:20:00,117.76,117.82,117.7,117.73,4366.0,106.4546,106.5088,106.4003,106.4274,4366.0
2016-06-01 12:25:00,117.75,117.77,117.73,117.74,1547.0,106.4455,106.4636,106.4274,106.4365,1547.0
2016-06-01 12:30:00,117.75,117.76,117.66,117.72,7301.0,106.4455,106.4546,106.3642,106.4184,7301.0
2016-06-01 12:35:00,117.75,117.85,117.75,117.82,6587.0,106.4455,106.5359,106.4455,106.5088,6587.0
2016-06-01 12:40:00,117.85,117.93,117.84,117.86,3640.0,106.5359,106.6082,106.5269,106.545,3640.0
2016-06-01 12:45:00,117.89,117.99,117.89,117.97,3550.0,106.5721,106.6625,106.5721,106.6444,3550.0
2016-06-01 12:50:00,117.96,118.08,117.95,118.04,5583.0,106.6354,106.7438,106.6263,106.7077,5583.0
2016-06-01 12:55:00,118.03,118.18,117.96,118.14,12494.0,106.6986,106.8342,106.6354,106.7981,12494.0
2016-06-01 13:00:00,118.16,118.2,118.09,118.16,24225.0,106.8162,106.8523,106.7529,106.8162,24225.0
2016-06-01 13:05:00,118.16,118.21,118.15,118.2,13475.0,106.8162,106.8614,106.8071,106.8523,13475.0
2016-06-01 13:10:00,118.19,118.21,118.13,118.16,10693.0,106.8433,106.8614,106.789,106.8162,10693.0
2016-06-01 13:15:00,118.16,118.22,118.16,118.2,4795.0,106.8162,106.8704,106.8162,106.8523,4795.0
2016-06-01 13:20:00,118.24,118.25,118.18,118.18,4680.0,106.8885,106.8975,106.8342,106.8342,4680.0
2016-06-01 13:25:00,118.18,118.2,118.15,118.15,6526.0,106.8342,106.8523,106.8071,106.8071,6526.0
2016-06-01 13:30:00,118.16,118.16,117.91,117.97,14153.0,106.8162,106.8162,106.5902,106.6444,14153.0
2016-06-01 13:35:00,117.95,117.99,117.86,117.87,5487.0,106.6263,106.6625,106.545,106.554,5487.0
2016-06-01 13:40:00,117.88,117.9,117.84,117.88,5045.0,106.563,106.5811,106.5269,106.563,5045.0
2016-06-01 13:45:00,117.88,118.01,117.88,118.0,4470.0,106.563,106.6806,106.563,106.6715,4470.0
2016-06-01 13:50:00,118.0,118.07,117.99,118.07,4025.0,106.6715,106.7348,106.6625,106.7348,4025.0
2016-06-01 13:55:00,118.07,118.1,118.06,118.1,3340.0,106.7348,106.7619,106.7258,106.7619,3340.0
2016-06-01 14:00:00,118.12,118.12,118.03,118.07,9319.0,106.78,106.78,106.6986,106.7348,9319.0
2016-06-01 14:05:00,118.09,118.15,118.07,118.12,3700.0,106.7529,106.8071,106.7348,106.78,3700.0
2016-06-01 14:10:00,118.12,118.28,118.1,118.28,5139.0,106.78,106.9246,106.7619,106.9246,5139.0
2016-06-01 14:15:00,118.27,118.45,118.27,118.43,12177.0,106.9156,107.0783,106.9156,107.0602,12177.0
2016-06-01 14:20:00,118.44,118.45,118.36,118.38,4911.0,107.0693,107.0783,106.997,107.015,4911.0
2016-06-01 14:25:00,118.39,118.49,118.37,118.48,9372.0,107.0241,107.1145,107.006,107.1054,9372.0
2016-06-01 14:30:00,118.48,118.57,118.41,118.56,7790.0,107.1054,107.1868,107.0422,107.1777,7790.0
2016-06-01 14:35:00,118.56,118.56,118.41,118.47,5698.0,107.1777,107.1777,107.0422,107.0964,5698.0
2016-06-01 14:40:00,118.49,118.54,118.47,118.54,9810.0,107.1145,107.1597,107.0964,107.1597,9810.0
2016-06-01 14:45:00,118.53,118.56,118.49,118.55,4628.0,107.1506,107.1777,107.1145,107.1687,4628.0
2016-06-01 14:50:00,118.55,118.57,118.51,118.51,4964.0,107.1687,107.1868,107.1326,107.1326,4964.0
2016-06-01 14:55:00,118.53,118.58,118.49,118.55,4608.0,107.1506,107.1958,107.1145,107.1687,4608.0
2016-06-01 15:00:00,118.57,118.57,118.48,118.5,12340.0,107.1868,107.1868,107.1054,107.1235,12340.0
2016-06-01 15:05:00,118.5,118.53,118.48,118.48,8328.0,107.1235,107.1506,107.1054,107.1054,8328.0
2016-06-01 15:10:00,118.53,118.53,118.43,118.53,25291.0,107.1506,107.1506,107.0602,107.1506,25291.0
2016-06-01 15:15:00,118.55,118.58,118.51,118.56,5771.0,107.1687,107.1958,107.1326,107.1777,5771.0
2016-06-01 15:20:00,118.54,118.61,118.54,118.61,7665.0,107.1597,107.2229,107.1597,107.2229,7665.0
2016-06-01 15:25:00,118.59,118.59,118.49,118.56,9456.0,107.2049,107.2049,107.1145,107.1777,9456.0
2016-06-01 15:30:00,118.56,118.56,118.48,118.54,9401.0,107.1777,107.1777,107.1054,107.1597,9401.0
2016-06-01 15:35:00,118.55,118.56,118.5,118.52,10979.0,107.1687,107.1777,107.1235,107.1416,10979.0
2016-06-01 15:40:00,118.54,118.56,118.51,118.54,15137.0,107.1597,107.1777,107.1326,107.1597,15137.0
2016-06-01 15:45:00,118.55,118.55,118.47,118.47,18793.0,107.1687,107.1687,107.0964,107.0964,18793.0
2016-06-01 15:50:00,118.47,118.47,118.36,118.4,19490.0,107.0964,107.0964,106.997,107.0331,19490.0
2016-06-01 15:55:00,118.41,118.52,118.38,118.49,35407.0,107.0422,107.1416,107.015,107.1145,35407.0
2016-06-02 09:30:00,117.95,117.97,117.64,117.69,17269.0,106.6263,106.6444,106.3461,106.3913,17269.0
2016-06-02 09:35:00,117.69,117.92,117.58,117.83,7599.0,106.3913,106.5992,106.2918,106.5178,7599.0
2016-06-02 09:40:00,117.81,117.87,117.71,117.79,4215.0,106.4998,106.554,106.4094,106.4817,4215.0
2016-06-02 09:45:00,117.8,117.9,117.56,117.6,6112.0,106.4907,106.5811,106.2738,106.3099,6112.0
2016-06-02 09:50:00,117.56,117.61,117.5,117.57,3502.0,106.2738,106.319,106.2195,106.2828,3502.0
2016-06-02 09:55:00,117.58,117.65,117.5,117.61,6650.0,106.2918,106.3551,106.2195,106.319,6650.0
2016-06-02 10:00:00,117.67,117.78,117.64,117.78,4050.0,106.3732,106.4726,106.3461,106.4726,4050.0
2016-06-02 10:05:00,117.82,117.98,117.82,117.97,11094.0,106.5088,106.6534,106.5088,106.6444,11094.0
2016-06-02 10:10:00,117.99,118.03,117.97,117.99,4800.0,106.6625,106.6986,106.6444,106.6625,4800.0
2016-06-02 10:15:00,117.99,118.02,117.91,117.91,3800.0,106.6625,106.6896,106.5902,106.5902,3800.0
2016-06-02 10:20:00,117.86,117.94,117.83,117.94,2800.0,106.545,106.6173,106.5178,106.6173,2800.0
2016-06-02 10:25:00,117.94,117.95,117.86,117.9,5516.0,106.6173,106.6263,106.545,106.5811,5516.0
2016-06-02 10:30:00,117.9,117.96,117.85,117.85,5600.0,106.5811,106.6354,106.5359,106.5359,5600.0
2016-06-02 10:35:00,117.87,117.97,117.87,117.97,6059.0,106.554,106.6444,106.554,106.6444,6059.0
2016-06-02 10:40:00,117.96,117.96,117.85,117.87,5835.0,106.6354,106.6354,106.5359,106.554,5835.0
2016-06-02 10:45:00,117.87,117.93,117.85,117.91,9460.0,106.554,106.6082,106.5359,106.5902,9460.0
2016-06-02 10:50:00,117.89,117.99,117.89,117.98,4573.0,106.5721,106.6625,106.5721,106.6534,4573.0
2016-06-02 10:55:00,117.98,117.99,117.92,117.98,7346.0,106.6534,106.6625,106.5992,106.6534,7346.0
2016-06-02 11:00:00,117.99,118.15,117.99,118.12,8264.0,106.6625,106.8071,106.6625,106.78,8264.0
2016-06-02 11:05:00,118.21,118.31,118.19,118.28,6400.0,106.8614,106.9518,106.8433,106.9246,6400.0
2016-06-02 11:10:00,118.25,118.27,118.18,118.22,7152.0,106.8975,106.9156,106.8342,106.8704,7152.0
2016-06-02 11:15:00,118.22,118.22,118.09,118.09,3800.0,106.8704,106.8704,106.7529,106.7529,3800.0
2016-06-02 11:20:00,118.1,118.11,118.0,118.02,5150.0,106.7619,106.771,106.6715,106.6896,5150.0
2016-06-02 11:25:00,118.03,118.11,118.03,118.07,6051.0,106.6986,106.771,106.6986,106.7348,6051.0
2016-06-02 11:30:00,118.09,118.28,118.09,118.24,11695.0,106.7529,106.9246,106.7529,106.8885,11695.0
2016-06-02 11:35:00,118.25,118.33,118.18,118.3,9800.0,106.8975,106.9698,106.8342,106.9427,9800.0
2016-06-02 11:40:00,118.27,118.44,118.27,118.41,4700.0,106.9156,107.0693,106.9156,107.0422,4700.0
2016-06-02 11:45:00,118.42,118.5,118.41,118.44,6750.0,107.0512,107.1235,107.0422,107.0693,6750.0
2016-06-02 11:50:00,118.45,118.51,118.42,118.48,6177.0,107.0783,107.1326,107.0512,107.1054,6177.0
2016-06-02 11:55:00,118.5,118.51,118.46,118.48,10219.0,107.1235,107.1326,107.0874,107.1054,10219.0
2016-06-02 12:00:00,118.49,118.52,118.46,118.46,4520.0,107.1145,107.1416,107.0874,107.0874,4520.0
2016-06-02 12:05:00,118.48,118.49,118.38,118.39,19888.0,107.1054,107.1145,107.015,107.0241,19888.0
2016-06-02 12:10:00,118.36,118.42,118.35,118.39,11298.0,106.997,107.0512,106.9879,107.0241,11298.0
2016-06-02 12:15:00,118.4,118.42,118.38,118.4,4180.0,107.0331,107.0512,107.015,107.0331,4180.0
2016-06-02 12:20:00,118.41,118.42,118.39,118.39,3300.0,107.0422,107.0512,107.0241,107.0241,3300.0
2016-06-02 12:25:00,118.38,118.4,118.33,118.33,2100.0,107.015,107.0331,106.9698,106.9698,2100.0
2016-06-02 12:30:00,118.33,118.33,118.28,118.29,4617.0,106.9698,106.9698,106.9246,106.9337,4617.0
2016-06-02 12:35:00,118.32,118.36,118.32,118.36,4600.0,106.9608,106.997,106.9608,106.997,4600.0
2016-06-02 12:40:00,118.36,118.4,118.35,118.37,3100.0,106.997,107.0331,106.9879,107.006,3100.0
2016-06-02 12:45:00,118.4,118.44,118.39,118.44,2532.0,107.0331,107.0693,107.0241,107.0693,2532.0
2016-06-02 12:50:00,118.45,118.46,118.42,118.44,4503.0,107.0783,107.0874,107.0512,107.0693,4503.0
2016-06-02 12:55:00,118.44,118.44,118.4,118.4,3527.0,107.0693,107.0693,107.0331,107.0331,3527.0
2016-06-02 13:00:00,118.41,118.47,118.41,118.46,3399.0,107.0422,107.0964,107.0422,107.0874,3399.0
2016-06-02 13:05:00,118.45,118.5,118.45,118.46,3582.0,107.0783,107.1235,107.0783,107.0874,3582.0
2016-06-02 13:10:00,118.47,118.48,118.44,118.47,7679.0,107.0964,107.1054,107.0693,107.0964,7679.0
2016-06-02 13:15:00,118.45,118.48,118.44,118.46,2832.0,107.0783,107.1054,107.0693,107.0874,2832.0
2016-06-02 13:20:00,118.47,118.47,118.37,118.38,4237.0,107.0964,107.0964,107.006,107.015,4237.0
2016-06-02 13:25:00,118.38,118.38,118.33,118.33,1920.0,107.015,107.015,106.9698,106.9698,1920.0
2016-06-02 13:30:00,118.33,118.46,118.33,118.43,10787.0,106.9698,107.0874,106.9698,107.0602,10787.0
2016-06-02 13:35:00,118.46,118.49,118.42,118.47,3290.0,107.0874,107.1145,107.0512,107.0964,3290.0
2016-06-02 13:40:00,118.47,118.47,118.43,118.44,2351.0,107.0964,107.0964,107.0602,107.0693,2351.0
2016-06-02 13:45:00,118.44,118.44,118.35,118.35,5155.0,107.0693,107.0693,106.9879,106.9879,5155.0
2016-06-02 13:50:00,118.35,118.4,118.34,118.4,3000.0,106.9879,107.0331,106.9789,107.0331,3000.0
2016-06-02 13:55:00,118.39,118.45,118.38,118.45,3060.0,107.0241,107.0783,107.015,107.0783,3060.0
2016-06-02 14:00:00,118.49,118.63,118.48,118.63,7281.0,107.1145,107.241,107.1054,107.241,7281.0
2016-06-02 14:05:00,118.63,118.66,118.62,118.63,4856.0,107.241,107.2681,107.232,107.241,4856.0
2016-06-02 14:10:00,118.62,118.62,118.47,118.47,3160.0,107.232,107.232,107.0964,107.0964,3160.0
2016-06-02 14:15:00,118.5,118.52,118.46,118.52,3211.0,107.1235,107.1416,107.0874,107.1416,3211.0
2016-06-02 14:20:00,118.52,118.54,118.5,118.52,2773.0,107.1416,107.1597,107.1235,107.1416,2773.0
2016-06-02 14:25:00,118.53,118.55,118.46,118.47,5103.0,107.1506,107.1687,107.0874,107.0964,5103.0
2016-06-02 14:30:00,118.47,118.48,118.4,118.4,4678.0,107.0964,107.1054,107.0331,107.0331,4678.0
2016-06-02 14:35:00,118.42,118.44,118.41,118.44,5800.0,107.0512,107.0693,107.0422,107.0693,5800.0
2016-06-02 14:40:00,118.44,118.53,118.42,118.48,6214.0,107.0693,107.1506,107.0512,107.1054,6214.0
2016-06-02 14:45:00,118.48,118.5,118.42,118.46,4093.0,107.1054,107.1235,107.0512,107.0874,4093.0
2016-06-02 14:50:00,118.45,118.48,118.42,118.45,2408.0,107.0783,107.1054,107.0512,107.0783,2408.0
2016-06-02 14:55:00,118.45,118.46,118.38,118.39,4160.0,107.0783,107.0874,107.015,107.0241,4160.0
2016-06-02 15:00:00,118.42,118.53,118.42,118.53,7309.0,107.0512,107.1506,107.0512,107.1506,7309.0
2016-06-02 15:05:00,118.53,118.54,118.42,118.43,9212.0,107.1506,107.1597,107.0512,107.0602,9212.0
2016-06-02 15:10:00,118.43,118.45,118.38,118.38,5701.0,107.0602,107.0783,107.015,107.015,5701.0
2016-06-02 15:15:00,118.38,118.45,118.37,118.45,8792.0,107.015,107.0783,107.006,107.0783,8792.0
2016-06-02 15:20:00,118.44,118.55,118.44,118.54,4704.0,107.0693,107.1687,107.0693,107.1597,4704.0
2016-06-02 15:25:00,118.55,118.64,118.54,118.63,23108.0,107.1687,107.2501,107.1597,107.241,23108.0
2016-06-02 15:30:00,118.63,118.73,118.62,118.71,12324.0,107.241,107.3314,107.232,107.3133,12324.0
2016-06-02 15:35:00,118.71,118.72,118.68,118.71,9227.0,107.3133,107.3224,107.2862,107.3133,9227.0
2016-06-02 15:40:00,118.71,118.74,118.65,118.69,12860.0,107.3133,107.3405,107.2591,107.2953,12860.0
2016-06-02 15:45:00,118.7,118.73,118.66,118.69,12735.0,107.3043,107.3314,107.2681,107.2953,12735.0
2016-06-02 15:50:00,118.68,118.75,118.67,118.73,15337.0,107.2862,107.3495,107.2772,107.3314,15337.0
2016-06-02 15:55:00,118.74,118.86,118.72,118.84,35381.0,107.3405,107.4489,107.3224,107.4309,35381.0
2016-06-03 09:30:00,118.08,118.71,118.03,118.65,51886.0,106.7438,107.3133,106.6986,107.2591,51886.0
2016-06-03 09:35:00,118.69,118.75,118.43,118.43,5647.0,107.2953,107.3495,107.0602,107.0602,5647.0
2016-06-03 09:40:00,118.51,118.51,118.29,118.38,6525.0,107.1326,107.1326,106.9337,107.015,6525.0
2016-06-03 09:45:00,118.41,118.44,118.16,118.21,14639.0,107.0422,107.0693,106.8162,106.8614,14639.0
2016-06-03 09:50:00,118.26,118.27,118.08,118.24,16353.0,106.9066,106.9156,106.7438,106.8885,16353.0
2016-06-03 09:55:00,118.25,118.34,118.17,118.23,12906.0,106.8975,106.9789,106.8252,106.8794,12906.0
2016-06-03 10:00:00,118.17,118.27,117.93,117.93,22115.0,106.8252,106.9156,106.6082,106.6082,22115.0
2016-06-03 10:05:00,117.93,118.19,117.93,118.06,16764.0,106.6082,106.8433,106.6082,106.7258,16764.0
2016-06-03 10:10:00,118.07,118.16,118.06,118.09,6913.0,106.7348,106.8162,106.7258,106.7529,6913.0
2016-06-03 10:15:00,118.11,118.13,118.03,118.06,6662.0,106.771,106.789,106.6986,106.7258,6662.0
2016-06-03 10:20:00,118.07,118.07,117.84,117.93,8923.0,106.7348,106.7348,106.5269,106.6082,8923.0
2016-06-03 10:25:00,117.88,117.89,117.71,117.71,10351.0,106.563,106.5721,106.4094,106.4094,10351.0
2016-06-03 10:30:00,117.74,118.1,117.73,118.1,15430.0,106.4365,106.7619,106.4274,106.7619,15430.0
2016-06-03 10:35:00,118.08,118.08,117.85,117.92,11825.0,106.7438,106.7438,106.5359,106.5992,11825.0
2016-06-03 10:40:00,117.92,118.1,117.92,118.04,22333.0,106.5992,106.7619,106.5992,106.7077,22333.0
2016-06-03 10:45:00,118.02,118.2,118.02,118.2,6547.0,106.6896,106.8523,106.6896,106.8523,6547.0
2016-06-03 10:50:00,118.19,118.35,118.15,118.28,13752.0,106.8433,106.9879,106.8071,106.9246,13752.0
2016-06-03 10:55:00,118.27,118.39,118.26,118.35,8244.0,106.9156,107.0241,106.9066,106.9879,8244.0
2016-06-03 11:00:00,118.36,118.36,118.27,118.31,7977.0,106.997,106.997,106.9156,106.9518,7977.0
2016-06-03 11:05:00,118.28,118.3,118.13,118.13,10243.0,106.9246,106.9427,106.789,106.789,10243.0
2016-06-03 11:10:00,118.11,118.17,118.08,118.15,4813.0,106.771,106.8252,106.7438,106.8071,4813.0
2016-06-03 11:15:00,118.16,118.24,118.16,118.23,4183.0,106.8162,106.8885,106.8162,106.8794,4183.0
2016-06-03 11:20:00,118.24,118.29,118.09,118.09,5518.0,106.8885,106.9337,106.7529,106.7529,5518.0
2016-06-03 11:25:00,118.1,118.21,118.09,118.15,7647.0,106.7619,106.8614,106.7529,106.8071,7647.0
2016-06-03 11:30:00,118.16,118.43,118.14,118.4,9993.0,106.8162,107.0602,106.7981,107.0331,9993.0
2016-06-03 11:35:00,118.4,118.48,118.35,118.47,7621.0,107.0331,107.1054,106.9879,107.0964,7621.0
2016-06-03 11:40:00,118.5,118.53,118.37,118.48,6635.0,107.1235,107.1506,107.006,107.1054,6635.0
2016-06-03 11:45:00,118.45,118.45,118.33,118.4,6733.0,107.0783,107.0783,106.9698,107.0331,6733.0
2016-06-03 11:50:00,118.4,118.41,118.35,118.36,3725.0,107.0331,107.0422,106.9879,106.997,3725.0
2016-06-03 11:55:00,118.38,118.45,118.38,118.41,27915.0,107.015,107.0783,107.015,107.0422,27915.0
2016-06-03 12:00:00,118.42,118.47,118.4,118.47,5760.0,107.0512,107.0964,107.0331,107.0964,5760.0
2016-06-03 12:05:00,118.48,118.48,118.22,118.22,6467.0,107.1054,107.1054,106.8704,106.8704,6467.0
2016-06-03 12:10:00,118.21,118.35,118.21,118.33,10397.0,106.8614,106.9879,106.8614,106.9698,10397.0
2016-06-03 12:15:00,118.34,118.42,118.3,118.31,7496.0,106.9789,107.0512,106.9427,106.9518,7496.0
2016-06-03 12:20:00,118.31,118.33,118.28,118.33,3450.0,106.9518,106.9698,106.9246,106.9698,3450.0
2016-06-03 12:25:00,118.34,118.36,118.3,118.33,4022.0,106.9789,106.997,106.9427,106.9698,4022.0
2016-06-03 12:30:00,118.31,118.36,118.29,118.32,2500.0,106.9518,106.997,106.9337,106.9608,2500.0
2016-06-03 12:35:00,118.32,118.32,118.13,118.14,6846.0,106.9608,106.9608,106.789,106.7981,6846.0
2016-06-03 12:40:00,118.15,118.32,118.15,118.29,17971.0,106.8071,106.9608,106.8071,106.9337,17971.0
2016-06-03 12:45:00,118.28,118.29,118.18,118.21,3300.0,106.9246,106.9337,106.8342,106.8614,3300.0
2016-06-03 12:50:00,118.2,118.23,118.1,118.11,4754.0,106.8523,106.8794,106.7619,106.771,4754.0
2016-06-03 12:55:00,118.08,118.09,117.96,117.99,7677.0,106.7438,106.7529,106.6354,106.6625,7677.0
2016-06-03 13:00:00,118.06,118.31,118.0,118.09,52547.0,106.7258,106.9518,106.6715,106.7529,52547.0
2016-06-03 13:05:00,118.09,118.13,118.0,118.13,4622.0,106.7529,106.789,106.6715,106.789,4622.0
2016-06-03 13:10:00,118.11,118.24,118.11,118.14,16094.0,106.771,106.8885,106.771,106.7981,16094.0
2016-06-03 13:15:00,118.17,118.3,118.17,118.29,6693.0,106.8252,106.9427,106.8252,106.9337,6693.0
2016-06-03 13:20:00,118.3,118.4,118.3,118.39,4985.0,106.9427,107.0331,106.9427,107.0241,4985.0
2016-06-03 13:25:00,118.4,118.4,118.29,118.29,5013.0,107.0331,107.0331,106.9337,106.9337,5013.0
2016-06-03 13:30:00,118.3,118.34,118.22,118.28,4699.0,106.9427,106.9789,106.8704,106.9246,4699.0
2016-06-03 13:35:00,118.28,118.4,118.27,118.37,4700.0,106.9246,107.0331,106.9156,107.006,4700.0
2016-06-03 13:40:00,118.37,118.45,118.37,118.44,2774.0,107.006,107.0783,107.006,107.0693,2774.0
2016-06-03 13:45:00,118.44,118.52,118.4,118.42,3402.0,107.0693,107.1416,107.0331,107.0512,3402.0
2016-06-03 13:50:00,118.42,118.48,118.41,118.44,2905.0,107.0512,107.1054,107.0422,107.0693,2905.0
2016-06-03 13:55:00,118.45,118.56,118.45,118.55,4278.0,107.0783,107.1777,107.0783,107.1687,4278.0
2016-06-03 14:00:00,118.53,118.59,118.51,118.59,2256.0,107.1506,107.2049,107.1326,107.2049,2256.0
2016-06-03 14:05:00,118.58,118.58,118.49,118.52,2812.0,107.1958,107.1958,107.1145,107.1416,2812.0
2016-06-03 14:10:00,118.52,118.57,118.5,118.5,3417.0,107.1416,107.1868,107.1235,107.1235,3417.0
2016-06-03 14:15:00,118.48,118.56,118.45,118.56,4780.0,107.1054,107.1777,107.0783,107.1777,4780.0
2016-06-03 14:20:00,118.56,118.61,118.49,118.57,3917.0,107.1777,107.2229,107.1145,107.1868,3917.0
2016-06-03 14:25:00,118.57,118.64,118.56,118.64,3712.0,107.1868,107.2501,107.1777,107.2501,3712.0
2016-06-03 14:30:00,118.63,118.7,118.63,118.68,4300.0,107.241,107.3043,107.241,107.2862,4300.0
2016-06-03 14:35:00,118.69,118.81,118.69,118.8,7853.0,107.2953,107.4037,107.2953,107.3947,7853.0
2016-06-03 14:40:00,118.81,118.86,118.81,118.81,3698.0,107.4037,107.4489,107.4037,107.4037,3698.0
2016-06-03 14:45:00,118.83,118.89,118.78,118.88,4754.0,107.4218,107.4761,107.3766,107.467,4754.0
2016-06-03 14:50:00,118.88,118.97,118.88,118.97,3319.0,107.467,107.5484,107.467,107.5484,3319.0
2016-06-03 14:55:00,118.95,118.97,118.89,118.89,5308.0,107.5303,107.5484,107.4761,107.4761,5308.0
2016-06-03 15:00:00,118.86,118.86,118.79,118.79,3584.0,107.4489,107.4489,107.3857,107.3857,3584.0
2016-06-03 15:05:00,118.79,118.79,118.7,118.78,5602.0,107.3857,107.3857,107.3043,107.3766,5602.0
2016-06-03 15:10:00,118.76,118.76,118.67,118.72,10001.0,107.3585,107.3585,107.2772,107.3224,10001.0
2016-06-03 15:15:00,118.73,118.76,118.72,118.72,4805.0,107.3314,107.3585,107.3224,107.3224,4805.0
2016-06-03 15:20:00,118.72,118.78,118.69,118.74,7100.0,107.3224,107.3766,107.2953,107.3405,7100.0
2016-06-03 15:25:00,118.75,118.79,118.71,118.75,7869.0,107.3495,107.3857,107.3133,107.3495,7869.0
2016-06-03 15:30:00,118.72,118.77,118.7,118.75,11400.0,107.3224,107.3676,107.3043,107.3495,11400.0
2016-06-03 15:35:00,118.76,118.78,118.71,118.76,9489.0,107.3585,107.3766,107.3133,107.3585,9489.0
2016-06-03 15:40:00,118.76,118.88,118.71,118.79,28777.0,107.3585,107.467,107.3133,107.3857,28777.0
2016-06-03 15:45:00,118.78,118.82,118.7,118.77,23047.0,107.3766,107.4128,107.3043,107.3676,23047.0
2016-06-03 15:50:00,118.77,118.89,118.77,118.88,22927.0,107.3676,107.4761,107.3676,107.467,22927.0
2016-06-03 15:55:00,118.85,118.9,118.68,118.79,53819.0,107.4399,107.4851,107.2862,107.3857,53819.0
2016-06-06 09:30:00,119.0,119.0,118.48,118.88,20474.0,107.5755,107.5755,107.1054,107.467,20474.0
2016-06-06 09:35:00,118.87,119.33,118.86,119.32,12538.0,107.458,107.8738,107.4489,107.8648,12538.0
2016-06-06 09:40:00,119.27,119.47,119.21,119.47,4513.0,107.8196,108.0004,107.7653,108.0004,4513.0
2016-06-06 09:45:00,119.48,119.57,119.41,119.55,2737.0,108.0094,108.0908,107.9461,108.0727,2737.0
2016-06-06 09:50:00,119.56,119.7,119.56,119.67,19324.0,108.0817,108.2083,108.0817,108.1812,19324.0
2016-06-06 09:55:00,119.65,119.7,119.59,119.64,3431.0,108.1631,108.2083,108.1089,108.1541,3431.0
2016-06-06 10:00:00,119.73,119.8,119.67,119.77,6989.0,108.2354,108.2987,108.1812,108.2716,6989.0
2016-06-06 10:05:00,119.78,119.84,119.73,119.77,2910.0,108.2806,108.3349,108.2354,108.2716,2910.0
2016-06-06 10:10:00,119.8,119.8,119.5,119.54,4850.0,108.2987,108.2987,108.0275,108.0637,4850.0
2016-06-06 10:15:00,119.56,119.57,119.45,119.48,5324.0,108.0817,108.0908,107.9823,108.0094,5324.0
2016-06-06 10:20:00,119.5,119.5,119.2,119.2,12777.0,108.0275,108.0275,107.7563,107.7563,12777.0
2016-06-06 10:25:00,119.21,119.23,119.1,119.18,15512.0,107.7653,107.7834,107.6659,107.7382,15512.0
2016-06-06 10:30:00,119.23,119.39,119.23,119.37,2850.0,107.7834,107.9281,107.7834,107.91,2850.0
2016-06-06 10:35:00,119.42,119.46,119.4,119.41,5112.0,107.9552,107.9913,107.9371,107.9461,5112.0
2016-06-06 10:40:00,119.44,119.45,119.33,119.36,6510.0,107.9733,107.9823,107.8738,107.9009,6510.0
2016-06-06 10:45:00,119.36,119.36,119.18,119.18,10251.0,107.9009,107.9009,107.7382,107.7382,10251.0
2016-06-06 10:50:00,119.19,119.26,119.17,119.24,9554.0,107.7473,107.8105,107.7292,107.7925,9554.0
2016-06-06 10:55:00,119.25,119.34,119.24,119.32,3861.0,107.8015,107.8829,107.7925,107.8648,3861.0
2016-06-06 11:00:00,119.29,119.33,119.25,119.33,3409.0,107.8377,107.8738,107.8015,107.8738,3409.0
2016-06-06 11:05:00,119.3,119.33,119.24,119.33,4035.0,107.8467,107.8738,107.7925,107.8738,4035.0
2016-06-06 11:10:00,119.36,119.38,119.3,119.38,6483.0,107.9009,107.919,107.8467,107.919,6483.0
2016-06-06 11:15:00,119.36,119.52,119.34,119.48,10125.0,107.9009,108.0456,107.8829,108.0094,10125.0
2016-06-06 11:20:00,119.51,119.51,119.2,119.2,12882.0,108.0365,108.0365,107.7563,107.7563,12882.0
2016-06-06 11:25:00,119.21,119.3,119.19,119.21,7845.0,107.7653,107.8467,107.7473,107.7653,7845.0
2016-06-06 11:30:00,119.21,119.21,119.14,119.21,3359.0,107.7653,107.7653,107.7021,107.7653,3359.0
2016-06-06 11:35:00,119.22,119.28,119.19,119.25,5725.0,107.7744,107.8286,107.7473,107.8015,5725.0
2016-06-06 11:40:00,119.32,119.36,119.31,119.36,2737.0,107.8648,107.9009,107.8557,107.9009,2737.0
2016-06-06 11:45:00,119.34,119.36,119.3,119.33,3000.0,107.8829,107.9009,107.8467,107.8738,3000.0
2016-06-06 11:50:00,119.32,119.32,119.24,119.26,2907.0,107.8648,107.8648,107.7925,107.8105,2907.0
2016-06-06 11:55:00,119.26,119.31,119.13,119.13,5563.0,107.8105,107.8557,107.693,107.693,5563.0
2016-06-06 12:00:00,119.13,119.14,119.06,119.11,3070.0,107.693,107.7021,107.6297,107.6749,3070.0
2016-06-06 12:05:00,119.1,119.23,119.1,119.16,5304.0,107.6659,107.7834,107.6659,107.7201,5304.0
2016-06-06 12:10:00,119.17,119.19,119.16,119.16,5438.0,107.7292,107.7473,107.7201,107.7201,5438.0
2016-06-06 12:15:00,119.18,119.36,119.16,119.32,21270.0,107.7382,107.9009,107.7201,107.8648,21270.0
2016-06-06 12:20:00,119.35,119.48,119.35,119.48,12154.0,107.8919,108.0094,107.8919,108.0094,12154.0
2016-06-06 12:25:00,119.51,119.6,119.47,119.6,12976.0,108.0365,108.1179,108.0004,108.1179,12976.0
2016-06-06 12:30:00,119.59,119.72,119.49,119.69,12387.0,108.1089,108.2264,108.0185,108.1993,12387.0
2016-06-06 12:35:00,119.68,119.78,119.64,119.64,16731.0,108.1902,108.2806,108.1541,108.1541,16731.0
2016-06-06 12:40:00,119.6,119.78,119.58,119.78,7097.0,108.1179,108.2806,108.0998,108.2806,7097.0
2016-06-06 12:45:00,119.75,119.82,119.73,119.81,24279.0,108.2535,108.3168,108.2354,108.3077,24279.0
2016-06-06 12:50:00,119.78,119.78,119.48,119.73,14529.0,108.2806,108.2806,108.0094,108.2354,14529.0
2016-06-06 12:55:00,119.71,119.94,119.61,119.94,13603.0,108.2173,108.4253,108.1269,108.4253,13603.0
2016-06-06 13:00:00,119.94,119.94,119.82,119.85,5915.0,108.4253,108.4253,108.3168,108.3439,5915.0
2016-06-06 13:05:00,119.85,119.91,119.82,119.84,7765.0,108.3439,108.3981,108.3168,108.3349,7765.0
2016-06-06 13:10:00,119.85,119.98,119.85,119.97,11986.0,108.3439,108.4614,108.3439,108.4524,11986.0
2016-06-06 13:15:00,119.97,120.0,119.91,119.94,33755.0,108.4524,108.4795,108.3981,108.4253,33755.0
2016-06-06 13:20:00,119.94,119.96,119.9,119.94,4676.0,108.4253,108.4433,108.3891,108.4253,4676.0
2016-06-06 13:25:00,119.94,119.97,119.92,119.93,4212.0,108.4253,108.4524,108.4072,108.4162,4212.0
2016-06-06 13:30:00,119.93,119.95,119.77,119.82,21926.0,108.4162,108.4343,108.2716,108.3168,21926.0
2016-06-06 13:35:00,119.82,119.85,119.78,119.83,5855.0,108.3168,108.3439,108.2806,108.3258,5855.0
2016-06-06 13:40:00,119.83,119.87,119.82,119.84,4766.0,108.3258,108.362,108.3168,108.3349,4766.0
2016-06-06 13:45:00,119.84,119.89,119.83,119.89,8160.0,108.3349,108.3801,108.3258,108.3801,8160.0
2016-06-06 13:50:00,119.89,120.0,119.89,119.94,15598.0,108.3801,108.4795,108.3801,108.4253,15598.0
2016-06-06 13:55:00,119.96,119.96,119.93,119.93,9030.0,108.4433,108.4433,108.4162,108.4162,9030.0
2016-06-06 14:00:00,119.93,119.98,119.92,119.95,5347.0,108.4162,108.4614,108.4072,108.4343,5347.0
2016-06-06 14:05:00,119.95,120.01,119.88,119.98,36680.0,108.4343,108.4885,108.371,108.4614,36680.0
2016-06-06 14:10:00,119.97,119.98,119.95,119.95,5724.0,108.4524,108.4614,108.4343,108.4343,5724.0
2016-06-06 14:15:00,119.95,120.11,119.95,120.06,10247.0,108.4343,108.5789,108.4343,108.5337,10247.0
2016-06-06 14:20:00,120.09,120.09,120.03,120.05,13738.0,108.5609,108.5609,108.5066,108.5247,13738.0
2016-06-06 14:25:00,120.05,120.11,120.04,120.09,8623.0,108.5247,108.5789,108.5157,108.5609,8623.0
2016-06-06 14:30:00,120.08,120.25,120.08,120.13,13013.0,108.5518,108.7055,108.5518,108.597,13013.0
2016-06-06 14:35:00,120.15,120.18,120.06,120.07,9044.0,108.6151,108.6422,108.5337,108.5428,9044.0
2016-06-06 14:40:00,120.07,120.13,120.05,120.12,8001.0,108.5428,108.597,108.5247,108.588,8001.0
2016-06-06 14:45:00,120.14,120.18,120.11,120.16,8170.0,108.6061,108.6422,108.5789,108.6241,8170.0
2016-06-06 14:50:00,120.15,120.22,120.14,120.22,5806.0,108.6151,108.6784,108.6061,108.6784,5806.0
2016-06-06 14:55:00,120.23,120.23,120.15,120.15,9048.0,108.6874,108.6874,108.6151,108.6151,9048.0
2016-06-06 15:00:00,120.16,120.18,120.15,120.15,9816.0,108.6241,108.6422,108.6151,108.6151,9816.0
2016-06-06 15:05:00,120.14,120.17,120.11,120.15,9484.0,108.6061,108.6332,108.5789,108.6151,9484.0
2016-06-06 15:10:00,120.15,120.29,120.15,120.28,19043.0,108.6151,108.7417,108.6151,108.7326,19043.0
2016-06-06 15:15:00,120.28,120.28,120.17,120.17,11034.0,108.7326,108.7326,108.6332,108.6332,11034.0
2016-06-06 15:20:00,120.19,120.22,120.17,120.21,8257.0,108.6513,108.6784,108.6332,108.6693,8257.0
2016-06-06 15:25:00,120.21,120.26,120.17,120.23,14961.0,108.6693,108.7145,108.6332,108.6874,14961.0
2016-06-06 15:30:00,120.22,120.25,120.17,120.2,13846.0,108.6784,108.7055,108.6332,108.6603,13846.0
2016-06-06 15:35:00,120.2,120.31,120.18,120.29,19864.0,108.6603,108.7597,108.6422,108.7417,19864.0
2016-06-06 15:40:00,120.27,120.29,120.16,120.22,22918.0,108.7236,108.7417,108.6241,108.6784,22918.0
2016-06-06 15:45:00,120.23,120.34,120.22,120.28,26789.0,108.6874,108.7869,108.6784,108.7326,26789.0
2016-06-06 15:50:00,120.27,120.27,120.12,120.15,28522.0,108.7236,108.7236,108.588,108.6151,28522.0
2016-06-06 15:55:00,120.14,120.26,120.11,120.15,63092.0,108.6061,108.7145,108.5789,108.6151,63092.0
2016-06-07 09:30:00,120.25,120.46,119.71,120.39,30437.0,108.7055,108.8953,108.2173,108.8321,30437.0
2016-06-07 09:35:00,120.45,120.89,120.41,120.89,12719.0,108.8863,109.2841,108.8501,109.2841,12719.0
2016-06-07 09:40:00,120.89,120.97,120.74,120.75,11173.0,109.2841,109.3564,109.1485,109.1575,11173.0
2016-06-07 09:45:00,120.8,120.87,120.54,120.69,14050.0,109.2027,109.266,108.9677,109.1033,14050.0
2016-06-07 09:50:00,120.68,120.68,120.41,120.57,9102.0,109.0942,109.0942,108.8501,108.9948,9102.0
2016-06-07 09:55:00,120.58,120.6,120.4,120.57,5619.0,109.0038,109.0219,108.8411,108.9948,5619.0
2016-06-07 10:00:00,120.57,120.58,120.44,120.44,6100.0,108.9948,109.0038,108.8773,108.8773,6100.0
2016-06-07 10:05:00,120.48,120.52,120.43,120.48,5100.0,108.9134,108.9496,108.8682,108.9134,5100.0
2016-06-07 10:10:00,120.48,120.49,120.37,120.41,5665.0,108.9134,108.9225,108.814,108.8501,5665.0
2016-06-07 10:15:00,120.4,120.49,120.4,120.49,3400.0,108.8411,108.9225,108.8411,108.9225,3400.0
2016-06-07 10:20:00,120.5,120.51,120.29,120.3,8692.0,108.9315,108.9405,108.7417,108.7507,8692.0
2016-06-07 10:25:00,120.3,120.34,120.21,120.29,6124.0,108.7507,108.7869,108.6693,108.7417,6124.0
2016-06-07 10:30:00,120.33,120.36,120.31,120.34,9156.0,108.7778,108.8049,108.7597,108.7869,9156.0
2016-06-07 10:35:00,120.34,120.38,120.32,120.36,3850.0,108.7869,108.823,108.7688,108.8049,3850.0
2016-06-07 10:40:00,120.36,120.4,120.33,120.37,4902.0,108.8049,108.8411,108.7778,108.814,4902.0
2016-06-07 10:45:00,120.39,120.42,120.3,120.37,3036.0,108.8321,108.8592,108.7507,108.814,3036.0
2016-06-07 10:50:00,120.35,120.37,120.26,120.32,4505.0,108.7959,108.814,108.7145,108.7688,4505.0
2016-06-07 10:55:00,120.32,120.45,120.32,120.41,5642.0,108.7688,108.8863,108.7688,108.8501,5642.0
2016-06-07 11:00:00,120.41,120.41,120.2,120.31,4666.0,108.8501,108.8501,108.6603,108.7597,4666.0
2016-06-07 11:05:00,120.32,120.35,120.31,120.34,1900.0,108.7688,108.7959,108.7597,108.7869,1900.0
2016-06-07 11:10:00,120.38,120.46,120.38,120.44,3200.0,108.823,108.8953,108.823,108.8773,3200.0
2016-06-07 11:15:00,120.44,120.44,120.38,120.41,4636.0,108.8773,108.8773,108.823,108.8501,4636.0
2016-06-07 11:20:00,120.42,120.44,120.36,120.44,7629.0,108.8592,108.8773,108.8049,108.8773,7629.0
2016-06-07 11:25:00,120.43,120.47,120.43,120.43,3571.0,108.8682,108.9044,108.8682,108.8682,3571.0
2016-06-07 11:30:00,120.45,120.55,120.45,120.54,6003.0,108.8863,108.9767,108.8863,108.9677,6003.0
2016-06-07 11:35:00,120.54,120.56,120.41,120.42,7308.0,108.9677,108.9857,108.8501,108.8592,7308.0
2016-06-07 11:40:00,120.41,120.57,120.41,120.53,4500.0,108.8501,108.9948,108.8501,108.9586,4500.0
2016-06-07 11:45:00,120.58,120.59,120.53,120.53,5170.0,109.0038,109.0129,108.9586,108.9586,5170.0
2016-06-07 11:50:00,120.53,120.56,120.52,120.54,4296.0,108.9586,108.9857,108.9496,108.9677,4296.0
2016-06-07 11:55:00,120.53,120.61,120.53,120.58,2500.0,108.9586,109.0309,108.9586,109.0038,2500.0
2016-06-07 12:00:00,120.58,120.58,120.48,120.48,4564.0,109.0038,109.0038,108.9134,108.9134,4564.0
2016-06-07 12:05:00,120.48,120.56,120.46,120.53,3905.0,108.9134,108.9857,108.8953,108.9586,3905.0
2016-06-07 12:10:00,120.54,120.71,120.53,120.67,10820.0,108.9677,109.1213,108.9586,109.0852,10820.0
2016-06-07 12:15:00,120.71,120.74,120.62,120.64,6041.0,109.1213,109.1485,109.04,109.0581,6041.0
2016-06-07 12:20:00,120.65,120.77,120.65,120.76,5863.0,109.0671,109.1756,109.0671,109.1665,5863.0
2016-06-07 12:25:00,120.76,120.79,120.72,120.79,8876.0,109.1665,109.1937,109.1304,109.1937,8876.0
2016-06-07 12:30:00,120.79,120.89,120.77,120.87,11468.0,109.1937,109.2841,109.1756,109.266,11468.0
2016-06-07 12:35:00,120.87,120.87,120.74,120.74,4400.0,109.266,109.266,109.1485,109.1485,4400.0
2016-06-07 12:40:00,120.74,120.75,120.68,120.68,2700.0,109.1485,109.1575,109.0942,109.0942,2700.0
2016-06-07 12:45:00,120.68,120.68,120.62,120.63,1580.0,109.0942,109.0942,109.04,109.049,1580.0
2016-06-07 12:50:00,120.63,120.64,120.54,120.55,4605.0,109.049,109.0581,108.9677,108.9767,4605.0
2016-06-07 12:55:00,120.53,120.66,120.53,120.66,3146.0,108.9586,109.0761,108.9586,109.0761,3146.0
2016-06-07 13:00:00,120.68,120.79,120.68,120.76,14029.0,109.0942,109.1937,109.0942,109.1665,14029.0
2016-06-07 13:05:00,120.76,120.79,120.73,120.73,5197.0,109.1665,109.1937,109.1394,109.1394,5197.0
2016-06-07 13:10:00,120.73,120.78,120.72,120.75,3551.0,109.1394,109.1846,109.1304,109.1575,3551.0
2016-06-07 13:15:00,120.74,120.75,120.71,120.71,2658.0,109.1485,109.1575,109.1213,109.1213,2658.0
2016-06-07 13:20:00,120.73,120.78,120.72,120.76,5773.0,109.1394,109.1846,109.1304,109.1665,5773.0
2016-06-07 13:25:00,120.76,120.76,120.65,120.7,3700.0,109.1665,109.1665,109.0671,109.1123,3700.0
2016-06-07 13:30:00,120.67,120.73,120.67,120.73,2138.0,109.0852,109.1394,109.0852,109.1394,2138.0
2016-06-07 13:35:00,120.73,120.76,120.69,120.76,4581.0,109.1394,109.1665,109.1033,109.1665,4581.0
2016-06-07 13:40:00,120.8,120.82,120.77,120.81,8099.0,109.2027,109.2208,109.1756,109.2117,8099.0
2016-06-07 13:45:00,120.83,120.83,120.75,120.77,6150.0,109.2298,109.2298,109.1575,109.1756,6150.0
2016-06-07 13:50:00,120.77,120.77,120.63,120.63,3574.0,109.1756,109.1756,109.049,109.049,3574.0
2016-06-07 13:55:00,120.67,120.73,120.67,120.71,2400.0,109.0852,109.1394,109.0852,109.1213,2400.0
2016-06-07 14:00:00,120.71,120.81,120.71,120.8,4470.0,109.1213,109.2117,109.1213,109.2027,4470.0
2016-06-07 14:05:00,120.78,120.81,120.76,120.79,6056.0,109.1846,109.2117,109.1665,109.1937,6056.0
2016-06-07 14:10:00,120.8,120.81,120.77,120.79,5443.0,109.2027,109.2117,109.1756,109.1937,5443.0
2016-06-07 14:15:00,120.77,120.77,120.69,120.69,4374.0,109.1756,109.1756,109.1033,109.1033,4374.0
2016-06-07 14:20:00,120.69,120.75,120.65,120.71,5382.0,109.1033,109.1575,109.0671,109.1213,5382.0
2016-06-07 14:25:00,120.74,120.76,120.68,120.68,10179.0,109.1485,109.1665,109.0942,109.0942,10179.0
2016-06-07 14:30:00,120.71,120.72,120.62,120.66,4737.0,109.1213,109.1304,109.04,109.0761,4737.0
2016-06-07 14:35:00,120.69,120.71,120.67,120.7,5080.0,109.1033,109.1213,109.0852,109.1123,5080.0
2016-06-07 14:40:00,120.7,120.73,120.68,120.69,4869.0,109.1123,109.1394,109.0942,109.1033,4869.0
2016-06-07 14:45:00,120.7,120.75,120.7,120.72,5464.0,109.1123,109.1575,109.1123,109.1304,5464.0
2016-06-07 14:50:00,120.72,120.76,120.71,120.72,5678.0,109.1304,109.1665,109.1213,109.1304,5678.0
2016-06-07 14:55:00,120.72,120.72,120.66,120.67,4256.0,109.1304,109.1304,109.0761,109.0852,4256.0
2016-06-07 15:00:00,120.67,120.72,120.66,120.72,7919.0,109.0852,109.1304,109.0761,109.1304,7919.0
2016-06-07 15:05:00,120.71,120.76,120.68,120.72,10900.0,109.1213,109.1665,109.0942,109.1304,10900.0
2016-06-07 15:10:00,120.71,120.72,120.69,120.7,7438.0,109.1213,109.1304,109.1033,109.1123,7438.0
2016-06-07 15:15:00,120.71,120.77,120.69,120.71,8693.0,109.1213,109.1756,109.1033,109.1213,8693.0
2016-06-07 15:20:00,120.72,120.72,120.6,120.63,7966.0,109.1304,109.1304,109.0219,109.049,7966.0
2016-06-07 15:25:00,120.64,120.72,120.64,120.72,9816.0,109.0581,109.1304,109.0581,109.1304,9816.0
2016-06-07 15:30:00,120.72,120.85,120.71,120.84,15701.0,109.1304,109.2479,109.1213,109.2389,15701.0
2016-06-07 15:35:00,120.85,120.85,120.71,120.76,26200.0,109.2479,109.2479,109.1213,109.1665,26200.0
2016-06-07 15:40:00,120.75,120.76,120.66,120.7,34202.0,109.1575,109.1665,109.0761,109.1123,34202.0
2016-06-07 15:45:00,120.7,120.75,120.64,120.72,49799.0,109.1123,109.1575,109.0581,109.1304,49799.0
2016-06-07 15:50:00,120.71,120.79,120.71,120.73,62562.0,109.1213,109.1937,109.1213,109.1394,62562.0
2016-06-07 15:55:00,120.72,120.8,120.71,120.79,53667.0,109.1304,109.2027,109.1213,109.1937,53667.0
2016-06-08 09:30:00,121.0,121.0,120.4,120.94,29057.0,109.3835,109.3835,108.8411,109.3293,29057.0
2016-06-08 09:35:00,120.9,121.13,120.81,121.08,33753.0,109.2931,109.501,109.2117,109.4558,33753.0
2016-06-08 09:40:00,121.08,121.31,120.97,121.25,7054.0,109.4558,109.6637,109.3564,109.6095,7054.0
2016-06-08 09:45:00,121.25,121.25,121.02,121.14,14053.0,109.6095,109.6095,109.4016,109.5101,14053.0
2016-06-08 09:50:00,121.14,121.19,121.09,121.19,18165.0,109.5101,109.5553,109.4649,109.5553,18165.0
2016-06-08 09:55:00,121.19,121.26,121.12,121.21,10011.0,109.5553,109.6185,109.492,109.5733,10011.0
2016-06-08 10:00:00,121.16,121.24,121.11,121.23,5903.0,109.5281,109.6005,109.4829,109.5914,5903.0
2016-06-08 10:05:00,121.24,121.24,121.18,121.19,12319.0,109.6005,109.6005,109.5462,109.5553,12319.0
2016-06-08 10:10:00,121.19,121.21,121.13,121.13,9900.0,109.5553,109.5733,109.501,109.501,9900.0
2016-06-08 10:15:00,121.15,121.37,121.03,121.3,22841.0,109.5191,109.718,109.4106,109.6547,22841.0
2016-06-08 10:20:00,121.27,121.39,121.25,121.35,17484.0,109.6276,109.7361,109.6095,109.6999,17484.0
2016-06-08 10:25:00,121.35,121.59,121.31,121.55,15999.0,109.6999,109.9169,109.6637,109.8807,15999.0
2016-06-08 10:30:00,121.55,121.74,121.47,121.67,19899.0,109.8807,110.0525,109.8084,109.9892,19899.0
2016-06-08 10:35:00,121.68,121.78,121.59,121.59,5936.0,109.9982,110.0886,109.9169,109.9169,5936.0
2016-06-08 10:40:00,121.6,121.7,121.6,121.7,5020.0,109.9259,110.0163,109.9259,110.0163,5020.0
2016-06-08 10:45:00,121.68,121.73,121.64,121.66,5664.0,109.9982,110.0434,109.9621,109.9801,5664.0
2016-06-08 10:50:00,121.66,121.7,121.53,121.54,8204.0,109.9801,110.0163,109.8626,109.8717,8204.0
2016-06-08 10:55:00,121.55,121.61,121.5,121.56,15055.0,109.8807,109.9349,109.8355,109.8897,15055.0
2016-06-08 11:00:00,121.54,121.54,121.41,121.51,11642.0,109.8717,109.8717,109.7541,109.8445,11642.0
2016-06-08 11:05:00,121.52,121.52,121.29,121.3,12269.0,109.8536,109.8536,109.6457,109.6547,12269.0
2016-06-08 11:10:00,121.3,121.39,121.19,121.37,6241.0,109.6547,109.7361,109.5553,109.718,6241.0
2016-06-08 11:15:00,121.39,121.41,121.33,121.33,7422.0,109.7361,109.7541,109.6818,109.6818,7422.0
2016-06-08 11:20:00,121.31,121.43,121.3,121.43,5730.0,109.6637,109.7722,109.6547,109.7722,5730.0
2016-06-08 11:25:00,121.43,121.5,121.4,121.48,6279.0,109.7722,109.8355,109.7451,109.8174,6279.0
2016-06-08 11:30:00,121.51,121.6,121.46,121.59,9992.0,109.8445,109.9259,109.7993,109.9169,9992.0
2016-06-08 11:35:00,121.59,121.65,121.52,121.53,9443.0,109.9169,109.9711,109.8536,109.8626,9443.0
2016-06-08 11:40:00,121.56,121.56,121.45,121.45,4862.0,109.8897,109.8897,109.7903,109.7903,4862.0
2016-06-08 11:45:00,121.43,121.51,121.4,121.48,6150.0,109.7722,109.8445,109.7451,109.8174,6150.0
2016-06-08 11:50:00,121.48,121.49,121.43,121.45,2880.0,109.8174,109.8265,109.7722,109.7903,2880.0
2016-06-08 11:55:00,121.45,121.49,121.44,121.44,4236.0,109.7903,109.8265,109.7813,109.7813,4236.0
2016-06-08 12:00:00,121.45,121.49,121.44,121.49,3400.0,109.7903,109.8265,109.7813,109.8265,3400.0
2016-06-08 12:05:00,121.49,121.5,121.45,121.5,6255.0,109.8265,109.8355,109.7903,109.8355,6255.0
2016-06-08 12:10:00,121.52,121.54,121.5,121.5,1700.0,109.8536,109.8717,109.8355,109.8355,1700.0
2016-06-08 12:15:00,121.47,121.47,121.4,121.44,8732.0,109.8084,109.8084,109.7451,109.7813,8732.0
2016-06-08 12:20:00,121.44,121.45,121.4,121.45,3300.0,109.7813,109.7903,109.7451,109.7903,3300.0
2016-06-08 12:25:00,121.45,121.48,121.4,121.4,5731.0,109.7903,109.8174,109.7451,109.7451,5731.0
2016-06-08 12:30:00,121.41,121.41,121.32,121.36,4333.0,109.7541,109.7541,109.6728,109.7089,4333.0
2016-06-08 12:35:00,121.35,121.4,121.31,121.36,5232.0,109.6999,109.7451,109.6637,109.7089,5232.0
2016-06-08 12:40:00,121.37,121.42,121.37,121.42,3450.0,109.718,109.7632,109.718,109.7632,3450.0
2016-06-08 12:45:00,121.42,121.43,121.39,121.43,10001.0,109.7632,109.7722,109.7361,109.7722,10001.0
2016-06-08 12:50:00,121.44,121.5,121.42,121.46,5338.0,109.7813,109.8355,109.7632,109.7993,5338.0
2016-06-08 12:55:00,121.45,121.46,121.42,121.44,4502.0,109.7903,109.7993,109.7632,109.7813,4502.0
2016-06-08 13:00:00,121.45,121.48,121.41,121.48,7232.0,109.7903,109.8174,109.7541,109.8174,7232.0
2016-06-08 13:05:00,121.48,121.5,121.38,121.38,4283.0,109.8174,109.8355,109.727,109.727,4283.0
2016-06-08 13:10:00,121.39,121.45,121.36,121.4,7400.0,109.7361,109.7903,109.7089,109.7451,7400.0
2016-06-08 13:15:00,121.43,121.47,121.42,121.47,2722.0,109.7722,109.8084,109.7632,109.8084,2722.0
2016-06-08 13:20:00,121.47,121.48,121.4,121.44,5684.0,109.8084,109.8174,109.7451,109.7813,5684.0
2016-06-08 13:25:00,121.45,121.45,121.42,121.42,6197.0,109.7903,109.7903,109.7632,109.7632,6197.0
2016-06-08 13:30:00,121.4,121.4,121.36,121.36,5714.0,109.7451,109.7451,109.7089,109.7089,5714.0
2016-06-08 13:35:00,121.38,121.44,121.37,121.44,4901.0,109.727,109.7813,109.718,109.7813,4901.0
2016-06-08 13:40:00,121.44,121.47,121.43,121.47,4950.0,109.7813,109.8084,109.7722,109.8084,4950.0
2016-06-08 13:45:00,121.46,121.47,121.42,121.46,6425.0,109.7993,109.8084,109.7632,109.7993,6425.0
2016-06-08 13:50:00,121.48,121.51,121.47,121.5,6364.0,109.8174,109.8445,109.8084,109.8355,6364.0
2016-06-08 13:55:00,121.49,121.49,121.45,121.47,4438.0,109.8265,109.8265,109.7903,109.8084,4438.0
2016-06-08 14:00:00,121.46,121.47,121.4,121.46,9424.0,109.7993,109.8084,109.7451,109.7993,9424.0
2016-06-08 14:05:00,121.44,121.44,121.4,121.43,5760.0,109.7813,109.7813,109.7451,109.7722,5760.0
2016-06-08 14:10:00,121.45,121.52,121.43,121.51,5484.0,109.7903,109.8536,109.7722,109.8445,5484.0
2016-06-08 14:15:00,121.51,121.61,121.51,121.57,5956.0,109.8445,109.9349,109.8445,109.8988,5956.0
2016-06-08 14:20:00,121.59,121.65,121.58,121.65,5480.0,109.9169,109.9711,109.9078,109.9711,5480.0
2016-06-08 14:25:00,121.65,121.69,121.61,121.68,6972.0,109.9711,110.0073,109.9349,109.9982,6972.0
2016-06-08 14:30:00,121.69,121.69,121.65,121.69,5640.0,110.0073,110.0073,109.9711,110.0073,5640.0
2016-06-08 14:35:00,121.7,121.7,121.67,121.67,7482.0,110.0163,110.0163,109.9892,109.9892,7482.0
2016-06-08 14:40:00,121.67,121.67,121.62,121.63,6522.0,109.9892,109.9892,109.944,109.953,6522.0
2016-06-08 14:45:00,121.64,121.65,121.58,121.59,7242.0,109.9621,109.9711,109.9078,109.9169,7242.0
2016-06-08 14:50:00,121.59,121.68,121.55,121.63,29173.0,109.9169,109.9982,109.8807,109.953,29173.0
2016-06-08 14:55:00,121.63,121.71,121.61,121.67,10402.0,109.953,110.0253,109.9349,109.9892,10402.0
2016-06-08 15:00:00,121.66,121.71,121.65,121.69,12603.0,109.9801,110.0253,109.9711,110.0073,12603.0
2016-06-08 15:05:00,121.7,121.74,121.66,121.66,10368.0,110.0163,110.0525,109.9801,109.9801,10368.0
2016-06-08 15:10:00,121.67,121.68,121.63,121.66,12743.0,109.9892,109.9982,109.953,109.9801,12743.0
2016-06-08 15:15:00,121.65,121.68,121.61,121.68,13693.0,109.9711,109.9982,109.9349,109.9982,13693.0
2016-06-08 15:20:00,121.69,121.71,121.59,121.61,16954.0,110.0073,110.0253,109.9169,109.9349,16954.0
2016-06-08 15:25:00,121.61,121.63,121.58,121.62,27923.0,109.9349,109.953,109.9078,109.944,27923.0
2016-06-08 15:30:00,121.62,121.7,121.6,121.68,20765.0,109.944,110.0163,109.9259,109.9982,20765.0
2016-06-08 15:35:00,121.7,121.77,121.69,121.76,23962.0,110.0163,110.0796,110.0073,110.0705,23962.0
2016-06-08 15:40:00,121.77,121.81,121.76,121.78,27491.0,110.0796,110.1157,110.0705,110.0886,27491.0
2016-06-08 15:45:00,121.79,121.79,121.73,121.75,27740.0,110.0977,110.0977,110.0434,110.0615,27740.0
2016-06-08 15:50:00,121.76,121.76,121.61,121.61,28509.0,110.0705,110.0705,109.9349,109.9349,28509.0
2016-06-08 15:55:00,121.61,121.63,121.48,121.56,58950.0,109.9349,109.953,109.8174,109.8897,58950.0
2016-06-09 09:30:00,121.14,121.48,120.6,120.89,33549.0,109.5101,109.8174,109.0219,109.2841,33549.0
2016-06-09 09:35:00,120.8,121.28,120.79,121.15,18040.0,109.2027,109.6366,109.1937,109.5191,18040.0
2016-06-09 09:40:00,121.2,121.24,121.05,121.05,4195.0,109.5643,109.6005,109.4287,109.4287,4195.0
2016-06-09 09:45:00,121.0,121.19,120.88,121.19,3633.0,109.3835,109.5553,109.275,109.5553,3633.0
2016-06-09 09:50:00,121.19,121.29,121.19,121.23,4146.0,109.5553,109.6457,109.5553,109.5914,4146.0
2016-06-09 09:55:00,121.25,121.39,121.2,121.36,7661.0,109.6095,109.7361,109.5643,109.7089,7661.0
2016-06-09 10:00:00,121.29,121.29,121.03,121.05,12790.0,109.6457,109.6457,109.4106,109.4287,12790.0
2016-06-09 10:05:00,121.05,121.06,120.91,120.94,15759.0,109.4287,109.4377,109.3021,109.3293,15759.0
2016-06-09 10:10:00,120.94,120.96,120.84,120.88,16486.0,109.3293,109.3473,109.2389,109.275,16486.0
2016-06-09 10:15:00,120.88,120.93,120.86,120.91,10155.0,109.275,109.3202,109.2569,109.3021,10155.0
2016-06-09 10:20:00,120.89,120.97,120.89,120.95,11429.0,109.2841,109.3564,109.2841,109.3383,11429.0
2016-06-09 10:25:00,120.95,120.95,120.81,120.82,8216.0,109.3383,109.3383,109.2117,109.2208,8216.0
2016-06-09 10:30:00,120.83,120.86,120.64,120.66,11775.0,109.2298,109.2569,109.0581,109.0761,11775.0
2016-06-09 10:35:00,120.67,120.74,120.65,120.7,9503.0,109.0852,109.1485,109.0671,109.1123,9503.0
2016-06-09 10:40:00,120.7,120.77,120.67,120.76,12525.0,109.1123,109.1756,109.0852,109.1665,12525.0
2016-06-09 10:45:00,120.74,120.74,120.69,120.69,4244.0,109.1485,109.1485,109.1033,109.1033,4244.0
2016-06-09 10:50:00,120.71,120.76,120.69,120.75,11416.0,109.1213,109.1665,109.1033,109.1575,11416.0
2016-06-09 10:55:00,120.76,120.84,120.75,120.84,15619.0,109.1665,109.2389,109.1575,109.2389,15619.0
2016-06-09 11:00:00,120.84,120.88,120.76,120.82,9488.0,109.2389,109.275,109.1665,109.2208,9488.0
2016-06-09 11:05:00,120.83,120.85,120.79,120.81,17161.0,109.2298,109.2479,109.1937,109.2117,17161.0
2016-06-09 11:10:00,120.82,120.88,120.79,120.88,10637.0,109.2208,109.275,109.1937,109.275,10637.0
2016-06-09 11:15:00,120.89,120.92,120.81,120.84,4203.0,109.2841,109.3112,109.2117,109.2389,4203.0
2016-06-09 11:20:00,120.83,120.83,120.67,120.67,4510.0,109.2298,109.2298,109.0852,109.0852,4510.0
2016-06-09 11:25:00,120.7,120.7,120.54,120.54,9522.0,109.1123,109.1123,108.9677,108.9677,9522.0
2016-06-09 11:30:00,120.51,120.56,120.48,120.56,23970.0,108.9405,108.9857,108.9134,108.9857,23970.0
2016-06-09 11:35:00,120.56,120.56,120.5,120.5,16637.0,108.9857,108.9857,108.9315,108.9315,16637.0
2016-06-09 11:40:00,120.52,120.55,120.49,120.49,12210.0,108.9496,108.9767,108.9225,108.9225,12210.0
2016-06-09 11:45:00,120.5,120.57,120.49,120.52,9635.0,108.9315,108.9948,108.9225,108.9496,9635.0
2016-06-09 11:50:00,120.53,120.58,120.48,120.55,9802.0,108.9586,109.0038,108.9134,108.9767,9802.0
2016-06-09 11:55:00,120.51,120.56,120.51,120.54,8632.0,108.9405,108.9857,108.9405,108.9677,8632.0
2016-06-09 12:00:00,120.55,120.67,120.55,120.67,3409.0,108.9767,109.0852,108.9767,109.0852,3409.0
2016-06-09 12:05:00,120.68,120.68,120.65,120.65,1811.0,109.0942,109.0942,109.0671,109.0671,1811.0
2016-06-09 12:10:00,120.64,120.65,120.58,120.62,4594.0,109.0581,109.0671,109.0038,109.04,4594.0
2016-06-09 12:15:00,120.6,120.68,120.6,120.63,4301.0,109.0219,109.0942,109.0219,109.049,4301.0
2016-06-09 12:20:00,120.64,120.69,120.63,120.69,4197.0,109.0581,109.1033,109.049,109.1033,4197.0
2016-06-09 12:25:00,120.68,120.7,120.62,120.63,3715.0,109.0942,109.1123,109.04,109.049,3715.0
2016-06-09 12:30:00,120.62,120.63,120.58,120.58,7824.0,109.04,109.049,109.0038,109.0038,7824.0
2016-06-09 12:35:00,120.58,120.6,120.55,120.56,4949.0,109.0038,109.0219,108.9767,108.9857,4949.0
2016-06-09 12:40:00,120.57,120.62,120.55,120.62,5288.0,108.9948,109.04,108.9767,109.04,5288.0
2016-06-09 12:45:00,120.61,120.61,120.51,120.54,6189.0,109.0309,109.0309,108.9405,108.9677,6189.0
2016-06-09 12:50:00,120.53,120.54,120.51,120.54,1700.0,108.9586,108.9677,108.9405,108.9677,1700.0
2016-06-09 12:55:00,120.54,120.61,120.54,120.59,3810.0,108.9677,109.0309,108.9677,109.0129,3810.0
2016-06-09 13:00:00,120.57,120.58,120.53,120.56,6714.0,108.9948,109.0038,108.9586,108.9857,6714.0
2016-06-09 13:05:00,120.55,120.57,120.54,120.56,2052.0,108.9767,108.9948,108.9677,108.9857,2052.0
2016-06-09 13:10:00,120.56,120.6,120.55,120.56,5331.0,108.9857,109.0219,108.9767,108.9857,5331.0
2016-06-09 13:15:00,120.56,120.74,120.55,120.7,7958.0,108.9857,109.1485,108.9767,109.1123,7958.0
2016-06-09 13:20:00,120.71,120.71,120.67,120.67,1970.0,109.1213,109.1213,109.0852,109.0852,1970.0
2016-06-09 13:25:00,120.66,120.7,120.64,120.64,3391.0,109.0761,109.1123,109.0581,109.0581,3391.0
2016-06-09 13:30:00,120.68,120.77,120.68,120.72,3792.0,109.0942,109.1756,109.0942,109.1304,3792.0
2016-06-09 13:35:00,120.71,120.74,120.69,120.69,2500.0,109.1213,109.1485,109.1033,109.1033,2500.0
2016-06-09 13:40:00,120.68,120.71,120.66,120.7,3893.0,109.0942,109.1213,109.0761,109.1123,3893.0
2016-06-09 13:45:00,120.69,120.69,120.64,120.69,4002.0,109.1033,109.1033,109.0581,109.1033,4002.0
2016-06-09 13:50:00,120.69,120.74,120.61,120.62,3985.0,109.1033,109.1485,109.0309,109.04,3985.0
2016-06-09 13:55:00,120.63,120.67,120.62,120.65,6584.0,109.049,109.0852,109.04,109.0671,6584.0
2016-06-09 14:00:00,120.65,120.69,120.64,120.66,3336.0,109.0671,109.1033,109.0581,109.0761,3336.0
2016-06-09 14:05:00,120.66,120.69,120.64,120.66,4455.0,109.0761,109.1033,109.0581,109.0761,4455.0
2016-06-09 14:10:00,120.68,120.78,120.68,120.78,7569.0,109.0942,109.1846,109.0942,109.1846,7569.0
2016-06-09 14:15:00,120.81,120.81,120.75,120.8,3469.0,109.2117,109.2117,109.1575,109.2027,3469.0
2016-06-09 14:20:00,120.78,120.85,120.75,120.82,6793.0,109.1846,109.2479,109.1575,109.2208,6793.0
2016-06-09 14:25:00,120.83,120.88,120.76,120.78,5815.0,109.2298,109.275,109.1665,109.1846,5815.0
2016-06-09 14:30:00,120.78,120.83,120.77,120.83,6687.0,109.1846,109.2298,109.1756,109.2298,6687.0
2016-06-09 14:35:00,120.84,120.88,120.83,120.87,5278.0,109.2389,109.275,109.2298,109.266,5278.0
2016-06-09 14:40:00,120.87,120.91,120.82,120.91,3895.0,109.266,109.3021,109.2208,109.3021,3895.0
2016-06-09 14:45:00,120.9,120.9,120.79,120.79,2400.0,109.2931,109.2931,109.1937,109.1937,2400.0
2016-06-09 14:50:00,120.81,120.82,120.75,120.79,10629.0,109.2117,109.2208,109.1575,109.1937,10629.0
2016-06-09 14:55:00,120.8,120.89,120.79,120.81,4342.0,109.2027,109.2841,109.1937,109.2117,4342.0
2016-06-09 15:00:00,120.82,120.89,120.82,120.87,5547.0,109.2208,109.2841,109.2208,109.266,5547.0
2016-06-09 15:05:00,120.86,120.94,120.83,120.89,6246.0,109.2569,109.3293,109.2298,109.2841,6246.0
2016-06-09 15:10:00,120.89,120.89,120.8,120.84,4852.0,109.2841,109.2841,109.2027,109.2389,4852.0
2016-06-09 15:15:00,120.84,120.85,120.79,120.83,7994.0,109.2389,109.2479,109.1937,109.2298,7994.0
2016-06-09 15:20:00,120.82,120.84,120.78,120.8,6038.0,109.2208,109.2389,109.1846,109.2027,6038.0
2016-06-09 15:25:00,120.82,120.85,120.79,120.8,4441.0,109.2208,109.2479,109.1937,109.2027,4441.0
2016-06-09 15:30:00,120.79,120.81,120.76,120.81,7914.0,109.1937,109.2117,109.1665,109.2117,7914.0
2016-06-09 15:35:00,120.8,120.82,120.77,120.81,5629.0,109.2027,109.2208,109.1756,109.2117,5629.0
2016-06-09 15:40:00,120.82,120.84,120.76,120.77,17976.0,109.2208,109.2389,109.1665,109.1756,17976.0
2016-06-09 15:45:00,120.76,120.83,120.76,120.81,17767.0,109.1665,109.2298,109.1665,109.2117,17767.0
2016-06-09 15:50:00,120.81,120.85,120.77,120.79,10468.0,109.2117,109.2479,109.1756,109.1937,10468.0
2016-06-09 15:55:00,120.81,120.82,120.77,120.78,50422.0,109.2117,109.2208,109.1756,109.1846,50422.0
2016-06-10 09:30:00,120.06,120.06,119.73,119.74,25993.0,108.5337,108.5337,108.2354,108.2445,25993.0
2016-06-10 09:35:00,119.79,119.96,119.79,119.87,13957.0,108.2897,108.4433,108.2897,108.362,13957.0
2016-06-10 09:40:00,119.95,120.13,119.82,120.13,10764.0,108.4343,108.597,108.3168,108.597,10764.0
2016-06-10 09:45:00,120.12,120.12,119.93,120.05,14004.0,108.588,108.588,108.4162,108.5247,14004.0
2016-06-10 09:50:00,120.05,120.3,120.05,120.23,30660.0,108.5247,108.7507,108.5247,108.6874,30660.0
2016-06-10 09:55:00,120.2,120.27,120.0,120.02,19800.0,108.6603,108.7236,108.4795,108.4976,19800.0
2016-06-10 10:00:00,120.02,120.05,119.89,119.89,13964.0,108.4976,108.5247,108.3801,108.3801,13964.0
2016-06-10 10:05:00,119.94,119.98,119.76,119.76,38565.0,108.4253,108.4614,108.2625,108.2625,38565.0
2016-06-10 10:10:00,119.78,119.79,119.3,119.4,94802.0,108.2806,108.2897,107.8467,107.9371,94802.0
2016-06-10 10:15:00,119.38,119.63,118.98,119.16,127121.0,107.919,108.145,107.5574,107.7201,127121.0
2016-06-10 10:20:00,119.18,119.28,118.85,119.02,50418.0,107.7382,107.8286,107.4399,107.5936,50418.0
2016-06-10 10:25:00,119.05,119.17,118.96,119.07,36988.0,107.6207,107.7292,107.5393,107.6388,36988.0
2016-06-10 10:30:00,119.07,119.38,119.06,119.23,25488.0,107.6388,107.919,107.6297,107.7834,25488.0
2016-06-10 10:35:00,119.22,119.29,118.97,118.97,16699.0,107.7744,107.8377,107.5484,107.5484,16699.0
2016-06-10 10:40:00,118.95,119.08,118.88,118.92,19066.0,107.5303,107.6478,107.467,107.5032,19066.0
2016-06-10 10:45:00,118.89,118.97,118.77,118.94,26134.0,107.4761,107.5484,107.3676,107.5213,26134.0
2016-06-10 10:50:00,118.97,119.1,118.9,118.98,21063.0,107.5484,107.6659,107.4851,107.5574,21063.0
2016-06-10 10:55:00,118.98,119.08,118.98,119.03,11329.0,107.5574,107.6478,107.5574,107.6026,11329.0
2016-06-10 11:00:00,119.03,119.13,118.96,119.13,111285.0,107.6026,107.693,107.5393,107.693,111285.0
2016-06-10 11:05:00,119.12,119.46,119.08,119.4,16866.0,107.684,107.9913,107.6478,107.9371,16866.0
2016-06-10 11:10:00,119.42,119.59,119.42,119.46,14935.0,107.9552,108.1089,107.9552,107.9913,14935.0
2016-06-10 11:15:00,119.46,119.46,119.25,119.37,6314.0,107.9913,107.9913,107.8015,107.91,6314.0
2016-06-10 11:20:00,119.39,119.4,119.21,119.25,16322.0,107.9281,107.9371,107.7653,107.8015,16322.0
2016-06-10 11:25:00,119.27,119.31,119.15,119.21,5901.0,107.8196,107.8557,107.7111,107.7653,5901.0
2016-06-10 11:30:00,119.23,119.28,119.19,119.22,4849.0,107.7834,107.8286,107.7473,107.7744,4849.0
2016-06-10 11:35:00,119.27,119.27,119.19,119.22,4417.0,107.8196,107.8196,107.7473,107.7744,4417.0
2016-06-10 11:40:00,119.25,119.33,119.22,119.32,4257.0,107.8015,107.8738,107.7744,107.8648,4257.0
2016-06-10 11:45:00,119.29,119.29,119.18,119.19,5261.0,107.8377,107.8377,107.7382,107.7473,5261.0
2016-06-10 11:50:00,119.19,119.28,119.17,119.19,8417.0,107.7473,107.8286,107.7292,107.7473,8417.0
2016-06-10 11:55:00,119.21,119.29,119.21,119.22,7909.0,107.7653,107.8377,107.7653,107.7744,7909.0
2016-06-10 12:00:00,119.25,119.47,119.25,119.47,33000.0,107.8015,108.0004,107.8015,108.0004,33000.0
2016-06-10 12:05:00,119.49,119.55,119.47,119.49,5993.0,108.0185,108.0727,108.0004,108.0185,5993.0
2016-06-10 12:10:00,119.49,119.6,119.49,119.58,4125.0,108.0185,108.1179,108.0185,108.0998,4125.0
2016-06-10 12:15:00,119.58,119.7,119.56,119.6,34625.0,108.0998,108.2083,108.0817,108.1179,34625.0
2016-06-10 12:20:00,119.59,119.63,119.56,119.6,9634.0,108.1089,108.145,108.0817,108.1179,9634.0
2016-06-10 12:25:00,119.59,119.68,119.59,119.68,6518.0,108.1089,108.1902,108.1089,108.1902,6518.0
2016-06-10 12:30:00,119.68,119.68,119.58,119.62,7750.0,108.1902,108.1902,108.0998,108.136,7750.0
2016-06-10 12:35:00,119.66,119.8,119.66,119.8,5220.0,108.1721,108.2987,108.1721,108.2987,5220.0
2016-06-10 12:40:00,119.8,119.85,119.77,119.77,7279.0,108.2987,108.3439,108.2716,108.2716,7279.0
2016-06-10 12:45:00,119.77,119.87,119.75,119.87,7489.0,108.2716,108.362,108.2535,108.362,7489.0
2016-06-10 12:50:00,119.87,119.92,119.83,119.92,2200.0,108.362,108.4072,108.3258,108.4072,2200.0
2016-06-10 12:55:00,119.9,119.91,119.82,119.87,11271.0,108.3891,108.3981,108.3168,108.362,11271.0
2016-06-10 13:00:00,119.84,119.91,119.81,119.91,9379.0,108.3349,108.3981,108.3077,108.3981,9379.0
2016-06-10 13:05:00,119.91,119.91,119.86,119.86,5849.0,108.3981,108.3981,108.3529,108.3529,5849.0
2016-06-10 13:10:00,119.89,120.0,119.89,119.95,3604.0,108.3801,108.4795,108.3801,108.4343,3604.0
2016-06-10 13:15:00,119.99,120.08,119.97,120.04,7478.0,108.4705,108.5518,108.4524,108.5157,7478.0
2016-06-10 13:20:00,120.04,120.14,120.04,120.12,5984.0,108.5157,108.6061,108.5157,108.588,5984.0
2016-06-10 13:25:00,120.12,120.17,120.1,120.13,4325.0,108.588,108.6332,108.5699,108.597,4325.0
2016-06-10 13:30:00,120.13,120.13,119.96,119.97,5767.0,108.597,108.597,108.4433,108.4524,5767.0
2016-06-10 13:35:00,119.98,120.06,119.96,120.06,10293.0,108.4614,108.5337,108.4433,108.5337,10293.0
2016-06-10 13:40:00,120.08,120.12,120.05,120.09,5400.0,108.5518,108.588,108.5247,108.5609,5400.0
2016-06-10 13:45:00,120.06,120.06,119.96,120.0,7661.0,108.5337,108.5337,108.4433,108.4795,7661.0
2016-06-10 13:50:00,119.91,120.0,119.91,119.92,9028.0,108.3981,108.4795,108.3981,108.4072,9028.0
2016-06-10 13:55:00,119.93,120.02,119.91,119.91,5500.0,108.4162,108.4976,108.3981,108.3981,5500.0
2016-06-10 14:00:00,119.89,119.89,119.76,119.81,11501.0,108.3801,108.3801,108.2625,108.3077,11501.0
2016-06-10 14:05:00,119.82,119.86,119.77,119.81,4710.0,108.3168,108.3529,108.2716,108.3077,4710.0
2016-06-10 14:10:00,119.81,119.86,119.74,119.74,9401.0,108.3077,108.3529,108.2445,108.2445,9401.0
2016-06-10 14:15:00,119.76,119.76,119.6,119.6,8914.0,108.2625,108.2625,108.1179,108.1179,8914.0
2016-06-10 14:20:00,119.6,119.78,119.6,119.77,9889.0,108.1179,108.2806,108.1179,108.2716,9889.0
2016-06-10 14:25:00,119.75,119.86,119.72,119.81,10394.0,108.2535,108.3529,108.2264,108.3077,10394.0
2016-06-10 14:30:00,119.82,119.82,119.77,119.77,12256.0,108.3168,108.3168,108.2716,108.2716,12256.0
2016-06-10 14:35:00,119.76,119.93,119.74,119.93,8707.0,108.2625,108.4162,108.2445,108.4162,8707.0
2016-06-10 14:40:00,119.93,119.93,119.88,119.9,6287.0,108.4162,108.4162,108.371,108.3891,6287.0
2016-06-10 14:45:00,119.9,119.91,119.8,119.81,9866.0,108.3891,108.3981,108.2987,108.3077,9866.0
2016-06-10 14:50:00,119.81,119.93,119.72,119.93,8372.0,108.3077,108.4162,108.2264,108.4162,8372.0
2016-06-10 14:55:00,119.93,119.98,119.89,119.95,5113.0,108.4162,108.4614,108.3801,108.4343,5113.0
2016-06-10 15:00:00,119.95,119.96,119.87,119.9,14861.0,108.4343,108.4433,108.362,108.3891,14861.0
2016-06-10 15:05:00,119.91,120.0,119.91,119.99,9515.0,108.3981,108.4795,108.3981,108.4705,9515.0
2016-06-10 15:10:00,119.99,120.01,119.94,119.98,13010.0,108.4705,108.4885,108.4253,108.4614,13010.0
2016-06-10 15:15:00,119.98,120.09,119.98,120.0,8805.0,108.4614,108.5609,108.4614,108.4795,8805.0
2016-06-10 15:20:00,120.0,120.13,119.96,120.12,12100.0,108.4795,108.597,108.4433,108.588,12100.0
2016-06-10 15:25:00,120.12,120.2,120.1,120.19,12597.0,108.588,108.6603,108.5699,108.6513,12597.0
2016-06-10 15:30:00,120.18,120.18,120.09,120.14,17879.0,108.6422,108.6422,108.5609,108.6061,17879.0
2016-06-10 15:35:00,120.14,120.21,120.11,120.21,18466.0,108.6061,108.6693,108.5789,108.6693,18466.0
2016-06-10 15:40:00,120.21,120.21,120.14,120.16,14011.0,108.6693,108.6693,108.6061,108.6241,14011.0
2016-06-10 15:45:00,120.16,120.44,120.16,120.38,28076.0,108.6241,108.8773,108.6241,108.823,28076.0
2016-06-10 15:50:00,120.37,120.37,120.24,120.26,19065.0,108.814,108.814,108.6965,108.7145,19065.0
2016-06-10 15:55:00,120.25,120.31,120.17,120.26,55582.0,108.7055,108.7597,108.6332,108.7145,55582.0
2016-06-13 09:30:00,119.83,120.3,119.73,120.03,19329.0,108.3258,108.7507,108.2354,108.5066,19329.0
2016-06-13 09:35:00,119.9,120.34,119.89,120.09,6824.0,108.3891,108.7869,108.3801,108.5609,6824.0
2016-06-13 09:40:00,120.1,120.44,120.1,120.39,11648.0,108.5699,108.8773,108.5699,108.8321,11648.0
2016-06-13 09:45:00,120.39,120.54,120.27,120.51,8657.0,108.8321,108.9677,108.7236,108.9405,8657.0
2016-06-13 09:50:00,120.53,120.55,120.37,120.47,7101.0,108.9586,108.9767,108.814,108.9044,7101.0
2016-06-13 09:55:00,120.57,120.57,120.35,120.47,17108.0,108.9948,108.9948,108.7959,108.9044,17108.0
2016-06-13 10:00:00,120.48,120.63,120.45,120.57,12649.0,108.9134,109.049,108.8863,108.9948,12649.0
2016-06-13 10:05:00,120.57,120.67,120.54,120.67,10682.0,108.9948,109.0852,108.9677,109.0852,10682.0
2016-06-13 10:10:00,120.64,120.85,120.61,120.79,13074.0,109.0581,109.2479,109.0309,109.1937,13074.0
2016-06-13 10:15:00,120.8,121.01,120.75,120.92,10646.0,109.2027,109.3925,109.1575,109.3112,10646.0
2016-06-13 10:20:00,120.95,121.13,120.94,121.05,7381.0,109.3383,109.501,109.3293,109.4287,7381.0
2016-06-13 10:25:00,121.04,121.22,121.03,121.18,10202.0,109.4197,109.5824,109.4106,109.5462,10202.0
2016-06-13 10:30:00,121.21,121.27,121.1,121.11,13715.0,109.5733,109.6276,109.4739,109.4829,13715.0
2016-06-13 10:35:00,121.12,121.15,121.04,121.05,6817.0,109.492,109.5191,109.4197,109.4287,6817.0
2016-06-13 10:40:00,121.01,121.01,120.91,120.98,4339.0,109.3925,109.3925,109.3021,109.3654,4339.0
2016-06-13 10:45:00,121.0,121.08,120.99,121.0,7802.0,109.3835,109.4558,109.3745,109.3835,7802.0
2016-06-13 10:50:00,120.97,120.97,120.85,120.85,7300.0,109.3564,109.3564,109.2479,109.2479,7300.0
2016-06-13 10:55:00,120.89,120.95,120.86,120.87,6707.0,109.2841,109.3383,109.2569,109.266,6707.0
2016-06-13 11:00:00,120.87,120.87,120.58,120.64,7920.0,109.266,109.266,109.0038,109.0581,7920.0
2016-06-13 11:05:00,120.63,120.68,120.58,120.64,11196.0,109.049,109.0942,109.0038,109.0581,11196.0
2016-06-13 11:10:00,120.64,120.68,120.59,120.6,7866.0,109.0581,109.0942,109.0129,109.0219,7866.0
2016-06-13 11:15:00,120.59,120.64,120.58,120.63,12225.0,109.0129,109.0581,109.0038,109.049,12225.0
2016-06-13 11:20:00,120.6,120.64,120.59,120.62,4865.0,109.0219,109.0581,109.0129,109.04,4865.0
2016-06-13 11:25:00,120.63,120.74,120.59,120.72,8873.0,109.049,109.1485,109.0129,109.1304,8873.0
2016-06-13 11:30:00,120.72,120.72,120.58,120.6,4131.0,109.1304,109.1304,109.0038,109.0219,4131.0
2016-06-13 11:35:00,120.6,120.66,120.39,120.45,4960.0,109.0219,109.0761,108.8321,108.8863,4960.0
2016-06-13 11:40:00,120.45,120.45,120.36,120.38,2800.0,108.8863,108.8863,108.8049,108.823,2800.0
2016-06-13 11:45:00,120.37,120.38,120.29,120.32,28616.0,108.814,108.823,108.7417,108.7688,28616.0
2016-06-13 11:50:00,120.34,120.46,120.34,120.34,8661.0,108.7869,108.8953,108.7869,108.7869,8661.0
2016-06-13 11:55:00,120.34,120.36,120.26,120.26,3900.0,108.7869,108.8049,108.7145,108.7145,3900.0
2016-06-13 12:00:00,120.22,120.25,120.11,120.12,4410.0,108.6784,108.7055,108.5789,108.588,4410.0
2016-06-13 12:05:00,120.12,120.16,120.09,120.1,4516.0,108.588,108.6241,108.5609,108.5699,4516.0
2016-06-13 12:10:00,120.09,120.2,120.09,120.19,5346.0,108.5609,108.6603,108.5609,108.6513,5346.0
2016-06-13 12:15:00,120.21,120.32,120.21,120.23,6816.0,108.6693,108.7688,108.6693,108.6874,6816.0
2016-06-13 12:20:00,120.24,120.38,120.2,120.35,9871.0,108.6965,108.823,108.6603,108.7959,9871.0
2016-06-13 12:25:00,120.31,120.34,120.24,120.31,5441.0,108.7597,108.7869,108.6965,108.7597,5441.0
2016-06-13 12:30:00,120.3,120.33,120.27,120.3,3119.0,108.7507,108.7778,108.7236,108.7507,3119.0
2016-06-13 12:35:00,120.32,120.42,120.32,120.41,3368.0,108.7688,108.8592,108.7688,108.8501,3368.0
2016-06-13 12:40:00,120.43,120.48,120.4,120.45,4139.0,108.8682,108.9134,108.8411,108.8863,4139.0
2016-06-13 12:45:00,120.44,120.48,120.39,120.45,3608.0,108.8773,108.9134,108.8321,108.8863,3608.0
2016-06-13 12:50:00,120.45,120.5,120.45,120.47,5988.0,108.8863,108.9315,108.8863,108.9044,5988.0
2016-06-13 12:55:00,120.47,120.53,120.45,120.45,4537.0,108.9044,108.9586,108.8863,108.8863,4537.0
2016-06-13 13:00:00,120.46,120.53,120.46,120.49,3397.0,108.8953,108.9586,108.8953,108.9225,3397.0
2016-06-13 13:05:00,120.49,120.49,120.35,120.35,2800.0,108.9225,108.9225,108.7959,108.7959,2800.0
2016-06-13 13:10:00,120.29,120.34,120.25,120.34,3437.0,108.7417,108.7869,108.7055,108.7869,3437.0
2016-06-13 13:15:00,120.34,120.34,120.22,120.22,2700.0,108.7869,108.7869,108.6784,108.6784,2700.0
2016-06-13 13:20:00,120.24,120.33,120.23,120.33,3000.0,108.6965,108.7778,108.6874,108.7778,3000.0
2016-06-13 13:25:00,120.33,120.5,120.32,120.5,6794.0,108.7778,108.9315,108.7688,108.9315,6794.0
2016-06-13 13:30:00,120.5,120.51,120.38,120.45,13531.0,108.9315,108.9405,108.823,108.8863,13531.0
2016-06-13 13:35:00,120.45,120.45,120.27,120.28,4465.0,108.8863,108.8863,108.7236,108.7326,4465.0
2016-06-13 13:40:00,120.28,120.28,120.15,120.28,4048.0,108.7326,108.7326,108.6151,108.7326,4048.0
2016-06-13 13:45:00,120.28,120.28,120.17,120.2,4653.0,108.7326,108.7326,108.6332,108.6603,4653.0
2016-06-13 13:50:00,120.22,120.23,119.98,120.03,4200.0,108.6784,108.6874,108.4614,108.5066,4200.0
2016-06-13 13:55:00,120.03,120.07,119.91,120.01,5463.0,108.5066,108.5428,108.3981,108.4885,5463.0
2016-06-13 14:00:00,120.05,120.06,119.94,120.0,19405.0,108.5247,108.5337,108.4253,108.4795,19405.0
2016-06-13 14:05:00,120.03,120.06,119.86,119.91,20138.0,108.5066,108.5337,108.3529,108.3981,20138.0
2016-06-13 14:10:00,119.93,120.02,119.93,120.02,2083.0,108.4162,108.4976,108.4162,108.4976,2083.0
2016-06-13 14:15:00,120.01,120.07,119.99,120.02,7005.0,108.4885,108.5428,108.4705,108.4976,7005.0
2016-06-13 14:20:00,120.03,120.03,119.86,119.92,4925.0,108.5066,108.5066,108.3529,108.4072,4925.0
2016-06-13 14:25:00,119.92,119.95,119.82,119.91,4654.0,108.4072,108.4343,108.3168,108.3981,4654.0
2016-06-13 14:30:00,119.92,120.29,119.88,120.12,22952.0,108.4072,108.7417,108.371,108.588,22952.0
2016-06-13 14:35:00,120.11,120.15,120.09,120.11,5497.0,108.5789,108.6151,108.5609,108.5789,5497.0
2016-06-13 14:40:00,120.15,120.24,120.14,120.21,6297.0,108.6151,108.6965,108.6061,108.6693,6297.0
2016-06-13 14:45:00,120.22,120.22,120.07,120.07,3786.0,108.6784,108.6784,108.5428,108.5428,3786.0
2016-06-13 14:50:00,120.06,120.1,119.97,120.09,6072.0,108.5337,108.5699,108.4524,108.5609,6072.0
2016-06-13 14:55:00,120.09,120.09,119.99,120.0,6394.0,108.5609,108.5609,108.4705,108.4795,6394.0
2016-06-13 15:00:00,120.0,120.0,119.84,119.87,10855.0,108.4795,108.4795,108.3349,108.362,10855.0
2016-06-13 15:05:00,119.87,119.87,119.68,119.68,7005.0,108.362,108.362,108.1902,108.1902,7005.0
2016-06-13 15:10:00,119.67,119.76,119.59,119.63,4836.0,108.1812,108.2625,108.1089,108.145,4836.0
2016-06-13 15:15:00,119.68,119.75,119.62,119.75,9126.0,108.1902,108.2535,108.136,108.2535,9126.0
2016-06-13 15:20:00,119.76,119.81,119.72,119.74,9405.0,108.2625,108.3077,108.2264,108.2445,9405.0
2016-06-13 15:25:00,119.75,119.78,119.62,119.73,12254.0,108.2535,108.2806,108.136,108.2354,12254.0
2016-06-13 15:30:00,119.72,119.74,119.67,119.67,18876.0,108.2264,108.2445,108.1812,108.1812,18876.0
2016-06-13 15:35:00,119.66,119.7,119.52,119.6,14557.0,108.1721,108.2083,108.0456,108.1179,14557.0
2016-06-13 15:40:00,119.6,119.6,119.45,119.45,19006.0,108.1179,108.1179,107.9823,107.9823,19006.0
2016-06-13 15:45:00,119.45,119.51,119.43,119.48,26205.0,107.9823,108.0365,107.9642,108.0094,26205.0
2016-06-13 15:50:00,119.47,119.47,119.34,119.4,28178.0,108.0004,108.0004,107.8829,107.9371,28178.0
2016-06-13 15:55:00,119.39,119.41,119.31,119.34,60646.0,107.9281,107.9461,107.8557,107.8829,60646.0
2016-06-14 09:30:00,119.0,119.36,118.94,118.94,12759.0,107.5755,107.9009,107.5213,107.5213,12759.0
2016-06-14 09:35:00,119.0,119.28,118.88,119.19,3534.0,107.5755,107.8286,107.467,107.7473,3534.0
2016-06-14 09:40:00,119.1,119.37,119.1,119.27,11352.0,107.6659,107.91,107.6659,107.8196,11352.0
2016-06-14 09:45:00,119.26,119.3,119.14,119.29,12772.0,107.8105,107.8467,107.7021,107.8377,12772.0
2016-06-14 09:50:00,119.29,119.32,119.18,119.18,10121.0,107.8377,107.8648,107.7382,107.7382,10121.0
2016-06-14 09:55:00,119.21,119.52,119.16,119.46,15275.0,107.7653,108.0456,107.7201,107.9913,15275.0
2016-06-14 10:00:00,119.45,119.46,119.28,119.44,9359.0,107.9823,107.9913,107.8286,107.9733,9359.0
2016-06-14 10:05:00,119.49,119.5,119.4,119.4,8300.0,108.0185,108.0275,107.9371,107.9371,8300.0
2016-06-14 10:10:00,119.45,119.52,119.39,119.46,9736.0,107.9823,108.0456,107.9281,107.9913,9736.0
2016-06-14 10:15:00,119.43,119.49,119.29,119.31,11800.0,107.9642,108.0185,107.8377,107.8557,11800.0
2016-06-14 10:20:00,119.25,119.26,119.18,119.19,4214.0,107.8015,107.8105,107.7382,107.7473,4214.0
2016-06-14 10:25:00,119.19,119.29,119.18,119.28,13217.0,107.7473,107.8377,107.7382,107.8286,13217.0
2016-06-14 10:30:00,119.31,119.49,119.31,119.42,8412.0,107.8557,108.0185,107.8557,107.9552,8412.0
2016-06-14 10:35:00,119.43,119.46,119.33,119.45,5512.0,107.9642,107.9913,107.8738,107.9823,5512.0
2016-06-14 10:40:00,119.45,119.54,119.43,119.54,6687.0,107.9823,108.0637,107.9642,108.0637,6687.0
2016-06-14 10:45:00,119.52,119.54,119.28,119.3,9372.0,108.0456,108.0637,107.8286,107.8467,9372.0
2016-06-14 10:50:00,119.31,119.31,119.16,119.2,7244.0,107.8557,107.8557,107.7201,107.7563,7244.0
2016-06-14 10:55:00,119.2,119.21,119.09,119.2,5744.0,107.7563,107.7653,107.6569,107.7563,5744.0
2016-06-14 11:00:00,119.21,119.25,119.1,119.25,6774.0,107.7653,107.8015,107.6659,107.8015,6774.0
2016-06-14 11:05:00,119.28,119.41,119.25,119.34,15487.0,107.8286,107.9461,107.8015,107.8829,15487.0
2016-06-14 11:10:00,119.35,119.35,119.13,119.13,6858.0,107.8919,107.8919,107.693,107.693,6858.0
2016-06-14 11:15:00,119.13,119.16,119.07,119.08,5113.0,107.693,107.7201,107.6388,107.6478,5113.0
2016-06-14 11:20:00,119.14,119.33,119.14,119.32,5962.0,107.7021,107.8738,107.7021,107.8648,5962.0
2016-06-14 11:25:00,119.31,119.31,119.05,119.11,8197.0,107.8557,107.8557,107.6207,107.6749,8197.0
2016-06-14 11:30:00,119.14,119.23,119.12,119.23,11177.0,107.7021,107.7834,107.684,107.7834,11177.0
2016-06-14 11:35:00,119.22,119.4,119.21,119.37,10770.0,107.7744,107.9371,107.7653,107.91,10770.0
2016-06-14 11:40:00,119.4,119.47,119.36,119.45,14211.0,107.9371,108.0004,107.9009,107.9823,14211.0
2016-06-14 11:45:00,119.44,119.44,119.36,119.37,3911.0,107.9733,107.9733,107.9009,107.91,3911.0
2016-06-14 11:50:00,119.37,119.41,119.34,119.41,3800.0,107.91,107.9461,107.8829,107.9461,3800.0
2016-06-14 11:55:00,119.41,119.41,119.25,119.25,3600.0,107.9461,107.9461,107.8015,107.8015,3600.0
2016-06-14 12:00:00,119.25,119.29,119.21,119.27,3839.0,107.8015,107.8377,107.7653,107.8196,3839.0
2016-06-14 12:05:00,119.27,119.27,119.17,119.21,8619.0,107.8196,107.8196,107.7292,107.7653,8619.0
2016-06-14 12:10:00,119.22,119.28,119.21,119.25,10000.0,107.7744,107.8286,107.7653,107.8015,10000.0
2016-06-14 12:15:00,119.26,119.3,119.22,119.22,5742.0,107.8105,107.8467,107.7744,107.7744,5742.0
2016-06-14 12:20:00,119.23,119.3,119.23,119.3,5487.0,107.7834,107.8467,107.7834,107.8467,5487.0
2016-06-14 12:25:00,119.3,119.41,119.29,119.41,10369.0,107.8467,107.9461,107.8377,107.9461,10369.0
2016-06-14 12:30:00,119.4,119.4,119.3,119.3,2500.0,107.9371,107.9371,107.8467,107.8467,2500.0
2016-06-14 12:35:00,119.3,119.31,119.18,119.2,2926.0,107.8467,107.8557,107.7382,107.7563,2926.0
2016-06-14 12:40:00,119.19,119.23,119.11,119.13,6130.0,107.7473,107.7834,107.6749,107.693,6130.0
2016-06-14 12:45:00,119.14,119.19,119.06,119.15,6920.0,107.7021,107.7473,107.6297,107.7111,6920.0
2016-06-14 12:50:00,119.21,119.21,119.14,119.17,5410.0,107.7653,107.7653,107.7021,107.7292,5410.0
2016-06-14 12:55:00,119.17,119.19,119.04,119.04,5310.0,107.7292,107.7473,107.6117,107.6117,5310.0
2016-06-14 13:00:00,119.08,119.21,119.08,119.17,8587.0,107.6478,107.7653,107.6478,107.7292,8587.0
2016-06-14 13:05:00,119.16,119.22,119.11,119.14,5651.0,107.7201,107.7744,107.6749,107.7021,5651.0
2016-06-14 13:10:00,119.14,119.14,119.07,119.09,1828.0,107.7021,107.7021,107.6388,107.6569,1828.0
2016-06-14 13:15:00,119.08,119.12,119.03,119.04,17500.0,107.6478,107.684,107.6026,107.6117,17500.0
2016-06-14 13:20:00,119.03,119.03,118.9,119.01,12120.0,107.6026,107.6026,107.4851,107.5845,12120.0
2016-06-14 13:25:00,119.01,119.01,118.93,118.94,4110.0,107.5845,107.5845,107.5122,107.5213,4110.0
2016-06-14 13:30:00,118.95,119.02,118.92,119.0,7601.0,107.5303,107.5936,107.5032,107.5755,7601.0
2016-06-14 13:35:00,119.0,119.01,118.95,118.95,3895.0,107.5755,107.5845,107.5303,107.5303,3895.0
2016-06-14 13:40:00,118.95,118.98,118.85,118.97,4432.0,107.5303,107.5574,107.4399,107.5484,4432.0
2016-06-14 13:45:00,118.97,119.04,118.95,118.95,4801.0,107.5484,107.6117,107.5303,107.5303,4801.0
2016-06-14 13:50:00,118.93,118.93,118.86,118.88,7131.0,107.5122,107.5122,107.4489,107.467,7131.0
2016-06-14 13:55:00,118.89,118.95,118.87,118.88,9535.0,107.4761,107.5303,107.458,107.467,9535.0
2016-06-14 14:00:00,118.87,118.97,118.85,118.93,6731.0,107.458,107.5484,107.4399,107.5122,6731.0
2016-06-14 14:05:00,118.95,119.04,118.93,119.0,15396.0,107.5303,107.6117,107.5122,107.5755,15396.0
2016-06-14 14:10:00,119.01,119.13,118.95,119.07,10215.0,107.5845,107.693,107.5303,107.6388,10215.0
2016-06-14 14:15:00,119.08,119.14,119.06,119.13,9056.0,107.6478,107.7021,107.6297,107.693,9056.0
2016-06-14 14:20:00,119.13,119.17,119.07,119.16,11646.0,107.693,107.7292,107.6388,107.7201,11646.0
2016-06-14 14:25:00,119.14,119.16,119.05,119.15,10622.0,107.7021,107.7201,107.6207,107.7111,10622.0
2016-06-14 14:30:00,119.14,119.14,119.03,119.04,7803.0,107.7021,107.7021,107.6026,107.6117,7803.0
2016-06-14 14:35:00,119.02,119.05,118.9,119.04,15707.0,107.5936,107.6207,107.4851,107.6117,15707.0
2016-06-14 14:40:00,119.05,119.08,119.01,119.06,10667.0,107.6207,107.6478,107.5845,107.6297,10667.0
2016-06-14 14:45:00,119.06,119.09,118.95,118.97,7493.0,107.6297,107.6569,107.5303,107.5484,7493.0
2016-06-14 14:50:00,118.98,118.99,118.93,118.93,5326.0,107.5574,107.5665,107.5122,107.5122,5326.0
2016-06-14 14:55:00,118.93,118.95,118.85,118.87,6919.0,107.5122,107.5303,107.4399,107.458,6919.0
2016-06-14 15:00:00,118.86,118.92,118.72,118.92,24997.0,107.4489,107.5032,107.3224,107.5032,24997.0
2016-06-14 15:05:00,118.93,119.05,118.92,119.04,31448.0,107.5122,107.6207,107.5032,107.6117,31448.0
2016-06-14 15:10:00,119.06,119.12,119.03,119.11,11689.0,107.6297,107.684,107.6026,107.6749,11689.0
2016-06-14 15:15:00,119.13,119.27,119.12,119.18,18580.0,107.693,107.8196,107.684,107.7382,18580.0
2016-06-14 15:20:00,119.18,119.31,119.18,119.24,9271.0,107.7382,107.8557,107.7382,107.7925,9271.0
2016-06-14 15:25:00,119.27,119.46,119.22,119.46,7635.0,107.8196,107.9913,107.7744,107.9913,7635.0
2016-06-14 15:30:00,119.46,119.54,119.41,119.48,10567.0,107.9913,108.0637,107.9461,108.0094,10567.0
2016-06-14 15:35:00,119.49,119.49,119.36,119.4,23025.0,108.0185,108.0185,107.9009,107.9371,23025.0
2016-06-14 15:40:00,119.38,119.57,119.35,119.49,22337.0,107.919,108.0908,107.8919,108.0185,22337.0
2016-06-14 15:45:00,119.49,119.49,119.29,119.36,18220.0,108.0185,108.0185,107.8377,107.9009,18220.0
2016-06-14 15:50:00,119.34,119.36,119.26,119.3,37691.0,107.8829,107.9009,107.8105,107.8467,37691.0
2016-06-14 15:55:00,119.31,119.37,119.29,119.34,66211.0,107.8557,107.91,107.8377,107.8829,66211.0
2016-06-15 09:30:00,119.67,119.88,119.01,119.48,19764.0,108.1812,108.371,107.5845,108.0094,19764.0
2016-06-15 09:35:00,119.52,119.67,119.37,119.43,20030.0,108.0456,108.1812,107.91,107.9642,20030.0
2016-06-15 09:40:00,119.44,119.66,119.4,119.45,26609.0,107.9733,108.1721,107.9371,107.9823,26609.0
2016-06-15 09:45:00,119.36,119.52,119.27,119.45,13412.0,107.9009,108.0456,107.8196,107.9823,13412.0
2016-06-15 09:50:00,119.45,119.62,119.35,119.35,14037.0,107.9823,108.136,107.8919,107.8919,14037.0
2016-06-15 09:55:00,119.36,119.42,119.29,119.37,14648.0,107.9009,107.9552,107.8377,107.91,14648.0
2016-06-15 10:00:00,119.38,119.38,119.23,119.29,6155.0,107.919,107.919,107.7834,107.8377,6155.0
2016-06-15 10:05:00,119.29,119.32,119.18,119.18,5902.0,107.8377,107.8648,107.7382,107.7382,5902.0
2016-06-15 10:10:00,119.22,119.41,119.22,119.41,7547.0,107.7744,107.9461,107.7744,107.9461,7547.0
2016-06-15 10:15:00,119.42,119.42,119.23,119.28,11287.0,107.9552,107.9552,107.7834,107.8286,11287.0
2016-06-15 10:20:00,119.28,119.3,119.26,119.28,5266.0,107.8286,107.8467,107.8105,107.8286,5266.0
2016-06-15 10:25:00,119.3,119.44,119.27,119.33,9064.0,107.8467,107.9733,107.8196,107.8738,9064.0
2016-06-15 10:30:00,119.36,119.51,119.35,119.49,16852.0,107.9009,108.0365,107.8919,108.0185,16852.0
2016-06-15 10:35:00,119.5,119.6,119.44,119.58,15342.0,108.0275,108.1179,107.9733,108.0998,15342.0
2016-06-15 10:40:00,119.54,119.54,119.44,119.44,11968.0,108.0637,108.0637,107.9733,107.9733,11968.0
2016-06-15 10:45:00,119.44,119.45,119.36,119.38,12309.0,107.9733,107.9823,107.9009,107.919,12309.0
2016-06-15 10:50:00,119.4,119.48,119.39,119.41,14085.0,107.9371,108.0094,107.9281,107.9461,14085.0
2016-06-15 10:55:00,119.44,119.61,119.42,119.54,4407.0,107.9733,108.1269,107.9552,108.0637,4407.0
2016-06-15 11:00:00,119.54,119.67,119.52,119.62,14685.0,108.0637,108.1812,108.0456,108.136,14685.0
2016-06-15 11:05:00,119.63,119.75,119.54,119.61,17605.0,108.145,108.2535,108.0637,108.1269,17605.0
2016-06-15 11:10:00,119.61,119.72,119.56,119.72,4501.0,108.1269,108.2264,108.0817,108.2264,4501.0
2016-06-15 11:15:00,119.71,119.75,119.66,119.69,6482.0,108.2173,108.2535,108.1721,108.1993,6482.0
2016-06-15 11:20:00,119.66,119.72,119.61,119.7,4926.0,108.1721,108.2264,108.1269,108.2083,4926.0
2016-06-15 11:25:00,119.73,119.73,119.58,119.6,2975.0,108.2354,108.2354,108.0998,108.1179,2975.0
2016-06-15 11:30:00,119.6,119.6,119.42,119.42,6214.0,108.1179,108.1179,107.9552,107.9552,6214.0
2016-06-15 11:35:00,119.42,119.57,119.41,119.52,4600.0,107.9552,108.0908,107.9461,108.0456,4600.0
2016-06-15 11:40:00,119.52,119.56,119.46,119.52,5700.0,108.0456,108.0817,107.9913,108.0456,5700.0
2016-06-15 11:45:00,119.52,119.53,119.47,119.5,4351.0,108.0456,108.0546,108.0004,108.0275,4351.0
2016-06-15 11:50:00,119.51,119.53,119.5,119.52,3450.0,108.0365,108.0546,108.0275,108.0456,3450.0
2016-06-15 11:55:00,119.52,119.55,119.5,119.54,4180.0,108.0456,108.0727,108.0275,108.0637,4180.0
2016-06-15 12:00:00,119.52,119.56,119.47,119.5,4640.0,108.0456,108.0817,108.0004,108.0275,4640.0
2016-06-15 12:05:00,119.51,119.57,119.5,119.5,3662.0,108.0365,108.0908,108.0275,108.0275,3662.0
2016-06-15 12:10:00,119.48,119.49,119.45,119.49,2911.0,108.0094,108.0185,107.9823,108.0185,2911.0
2016-06-15 12:15:00,119.5,119.54,119.47,119.47,5400.0,108.0275,108.0637,108.0004,108.0004,5400.0
2016-06-15 12:20:00,119.5,119.51,119.42,119.44,7660.0,108.0275,108.0365,107.9552,107.9733,7660.0
2016-06-15 12:25:00,119.43,119.44,119.36,119.37,3292.0,107.9642,107.9733,107.9009,107.91,3292.0
2016-06-15 12:30:00,119.39,119.48,119.37,119.44,3500.0,107.9281,108.0094,107.91,107.9733,3500.0
2016-06-15 12:35:00,119.44,119.47,119.43,119.47,2949.0,107.9733,108.0004,107.9642,108.0004,2949.0
2016-06-15 12:40:00,119.5,119.5,119.4,119.4,4045.0,108.0275,108.0275,107.9371,107.9371,4045.0
2016-06-15 12:45:00,119.41,119.42,119.31,119.35,6873.0,107.9461,107.9552,107.8557,107.8919,6873.0
2016-06-15 12:50:00,119.34,119.34,119.3,119.31,3695.0,107.8829,107.8829,107.8467,107.8557,3695.0
2016-06-15 12:55:00,119.3,119.3,119.24,119.24,4967.0,107.8467,107.8467,107.7925,107.7925,4967.0
2016-06-15 13:00:00,119.23,119.25,119.22,119.22,3400.0,107.7834,107.8015,107.7744,107.7744,3400.0
2016-06-15 13:05:00,119.22,119.22,119.15,119.19,7868.0,107.7744,107.7744,107.7111,107.7473,7868.0
2016-06-15 13:10:00,119.17,119.23,119.17,119.21,3950.0,107.7292,107.7834,107.7292,107.7653,3950.0
2016-06-15 13:15:00,119.21,119.24,119.19,119.21,3600.0,107.7653,107.7925,107.7473,107.7653,3600.0
2016-06-15 13:20:00,119.2,119.22,119.14,119.17,5223.0,107.7563,107.7744,107.7021,107.7292,5223.0
2016-06-15 13:25:00,119.18,119.25,119.18,119.23,4717.0,107.7382,107.8015,107.7382,107.7834,4717.0
2016-06-15 13:30:00,119.23,119.25,119.2,119.21,6961.0,107.7834,107.8015,107.7563,107.7653,6961.0
2016-06-15 13:35:00,119.2,119.24,119.17,119.23,5501.0,107.7563,107.7925,107.7292,107.7834,5501.0
2016-06-15 13:40:00,119.23,119.28,119.21,119.27,4500.0,107.7834,107.8286,107.7653,107.8196,4500.0
2016-06-15 13:45:00,119.28,119.28,119.24,119.24,13320.0,107.8286,107.8286,107.7925,107.7925,13320.0
2016-06-15 13:50:00,119.23,119.23,119.21,119.21,5369.0,107.7834,107.7834,107.7653,107.7653,5369.0
2016-06-15 13:55:00,119.21,119.23,119.18,119.19,11303.0,107.7653,107.7834,107.7382,107.7473,11303.0
2016-06-15 14:00:00,119.2,119.35,119.2,119.27,37149.0,107.7563,107.8919,107.7563,107.8196,37149.0
2016-06-15 14:05:00,119.34,119.48,119.28,119.28,16940.0,107.8829,108.0094,107.8286,107.8286,16940.0
2016-06-15 14:10:00,119.29,119.36,119.21,119.24,4924.0,107.8377,107.9009,107.7653,107.7925,4924.0
2016-06-15 14:15:00,119.23,119.29,119.23,119.25,13724.0,107.7834,107.8377,107.7834,107.8015,13724.0
2016-06-15 14:20:00,119.25,119.33,119.16,119.33,7048.0,107.8015,107.8738,107.7201,107.8738,7048.0
2016-06-15 14:25:00,119.33,119.38,119.27,119.35,9896.0,107.8738,107.919,107.8196,107.8919,9896.0
2016-06-15 14:30:00,119.32,119.34,119.21,119.28,10600.0,107.8648,107.8829,107.7653,107.8286,10600.0
2016-06-15 14:35:00,119.31,119.36,119.23,119.26,8100.0,107.8557,107.9009,107.7834,107.8105,8100.0
2016-06-15 14:40:00,119.24,119.36,119.24,119.36,7044.0,107.7925,107.9009,107.7925,107.9009,7044.0
2016-06-15 14:45:00,119.35,119.43,119.3,119.3,8963.0,107.8919,107.9642,107.8467,107.8467,8963.0
2016-06-15 14:50:00,119.3,119.39,119.25,119.26,5943.0,107.8467,107.9281,107.8015,107.8105,5943.0
2016-06-15 14:55:00,119.29,119.35,119.29,119.34,5822.0,107.8377,107.8919,107.8377,107.8829,5822.0
2016-06-15 15:00:00,119.32,119.37,119.21,119.23,22197.0,107.8648,107.91,107.7653,107.7834,22197.0
2016-06-15 15:05:00,119.23,119.27,119.18,119.2,8872.0,107.7834,107.8196,107.7382,107.7563,8872.0
2016-06-15 15:10:00,119.19,119.25,119.16,119.25,7777.0,107.7473,107.8015,107.7201,107.8015,7777.0
2016-06-15 15:15:00,119.24,119.25,119.13,119.25,5183.0,107.7925,107.8015,107.693,107.8015,5183.0
2016-06-15 15:20:00,119.26,119.26,119.18,119.19,9214.0,107.8105,107.8105,107.7382,107.7473,9214.0
2016-06-15 15:25:00,119.19,119.24,119.17,119.22,5854.0,107.7473,107.7925,107.7292,107.7744,5854.0
2016-06-15 15:30:00,119.22,119.27,119.12,119.14,19074.0,107.7744,107.8196,107.684,107.7021,19074.0
2016-06-15 15:35:00,119.13,119.16,118.84,118.85,11843.0,107.693,107.7201,107.4309,107.4399,11843.0
2016-06-15 15:40:00,118.85,118.91,118.7,118.72,25054.0,107.4399,107.4941,107.3043,107.3224,25054.0
2016-06-15 15:45:00,118.7,118.72,118.56,118.71,27223.0,107.3043,107.3224,107.1777,107.3133,27223.0
2016-06-15 15:50:00,118.7,118.7,118.51,118.55,31062.0,107.3043,107.3043,107.1326,107.1687,31062.0
2016-06-15 15:55:00,118.55,118.68,118.51,118.61,66914.0,107.1687,107.2862,107.1326,107.2229,66914.0
2016-06-16 09:30:00,118.33,118.37,117.85,118.11,32029.0,106.9698,107.006,106.5359,106.771,32029.0
2016-06-16 09:35:00,118.15,118.17,117.64,117.79,29634.0,106.8071,106.8252,106.3461,106.4817,29634.0
2016-06-16 09:40:00,117.79,118.1,117.69,118.07,9300.0,106.4817,106.7619,106.3913,106.7348,9300.0
2016-06-16 09:45:00,118.13,118.32,117.97,118.23,47110.0,106.789,106.9608,106.6444,106.8794,47110.0
2016-06-16 09:50:00,118.24,118.32,118.1,118.32,7710.0,106.8885,106.9608,106.7619,106.9608,7710.0
2016-06-16 09:55:00,118.25,118.28,117.83,117.89,6734.0,106.8975,106.9246,106.5178,106.5721,6734.0
2016-06-16 10:00:00,117.88,117.89,117.76,117.87,4708.0,106.563,106.5721,106.4546,106.554,4708.0
2016-06-16 10:05:00,117.89,118.04,117.88,118.04,15374.0,106.5721,106.7077,106.563,106.7077,15374.0
2016-06-16 10:10:00,118.04,118.3,118.01,118.23,13151.0,106.7077,106.9427,106.6806,106.8794,13151.0
2016-06-16 10:15:00,118.24,118.34,118.2,118.3,11858.0,106.8885,106.9789,106.8523,106.9427,11858.0
2016-06-16 10:20:00,118.32,118.36,117.98,117.99,6629.0,106.9608,106.997,106.6534,106.6625,6629.0
2016-06-16 10:25:00,117.97,118.15,117.96,118.13,5805.0,106.6444,106.8071,106.6354,106.789,5805.0
2016-06-16 10:30:00,118.17,118.21,117.96,117.99,11695.0,106.8252,106.8614,106.6354,106.6625,11695.0
2016-06-16 10:35:00,118.03,118.14,117.94,118.0,10042.0,106.6986,106.7981,106.6173,106.6715,10042.0
2016-06-16 10:40:00,117.97,118.1,117.96,118.09,13962.0,106.6444,106.7619,106.6354,106.7529,13962.0
2016-06-16 10:45:00,118.1,118.16,118.08,118.12,6772.0,106.7619,106.8162,106.7438,106.78,6772.0
2016-06-16 10:50:00,118.12,118.12,118.01,118.04,8683.0,106.78,106.78,106.6806,106.7077,8683.0
2016-06-16 10:55:00,118.05,118.12,118.01,118.12,7956.0,106.7167,106.78,106.6806,106.78,7956.0
2016-06-16 11:00:00,118.12,118.17,118.08,118.13,7905.0,106.78,106.8252,106.7438,106.789,7905.0
2016-06-16 11:05:00,118.14,118.16,118.08,118.12,9655.0,106.7981,106.8162,106.7438,106.78,9655.0
2016-06-16 11:10:00,118.12,118.15,118.09,118.11,7546.0,106.78,106.8071,106.7529,106.771,7546.0
2016-06-16 11:15:00,118.13,118.15,118.06,118.14,5957.0,106.789,106.8071,106.7258,106.7981,5957.0
2016-06-16 11:20:00,118.16,118.35,118.14,118.35,17987.0,106.8162,106.9879,106.7981,106.9879,17987.0
2016-06-16 11:25:00,118.35,118.57,118.34,118.56,13134.0,106.9879,107.1868,106.9789,107.1777,13134.0
2016-06-16 11:30:00,118.55,118.59,118.37,118.44,9501.0,107.1687,107.2049,107.006,107.0693,9501.0
2016-06-16 11:35:00,118.45,118.51,118.35,118.48,2500.0,107.0783,107.1326,106.9879,107.1054,2500.0
2016-06-16 11:40:00,118.53,118.53,118.43,118.47,8098.0,107.1506,107.1506,107.0602,107.0964,8098.0
2016-06-16 11:45:00,118.47,118.49,118.35,118.35,5450.0,107.0964,107.1145,106.9879,106.9879,5450.0
2016-06-16 11:50:00,118.34,118.38,118.26,118.26,2925.0,106.9789,107.015,106.9066,106.9066,2925.0
2016-06-16 11:55:00,118.26,118.33,118.18,118.19,5000.0,106.9066,106.9698,106.8342,106.8433,5000.0
2016-06-16 12:00:00,118.21,118.33,118.17,118.32,7317.0,106.8614,106.9698,106.8252,106.9608,7317.0
2016-06-16 12:05:00,118.3,118.41,118.3,118.41,3180.0,106.9427,107.0422,106.9427,107.0422,3180.0
2016-06-16 12:10:00,118.43,118.45,118.31,118.39,4924.0,107.0602,107.0783,106.9518,107.0241,4924.0
2016-06-16 12:15:00,118.34,118.51,118.33,118.51,2400.0,106.9789,107.1326,106.9698,107.1326,2400.0
2016-06-16 12:20:00,118.55,118.71,118.48,118.71,6642.0,107.1687,107.3133,107.1054,107.3133,6642.0
2016-06-16 12:25:00,118.73,118.74,118.6,118.62,4650.0,107.3314,107.3405,107.2139,107.232,4650.0
2016-06-16 12:30:00,118.64,118.64,118.46,118.46,2764.0,107.2501,107.2501,107.0874,107.0874,2764.0
2016-06-16 12:35:00,118.52,118.7,118.48,118.7,3615.0,107.1416,107.3043,107.1054,107.3043,3615.0
2016-06-16 12:40:00,118.68,118.9,118.61,118.86,8686.0,107.2862,107.4851,107.2229,107.4489,8686.0
2016-06-16 12:45:00,118.84,118.87,118.65,118.65,16345.0,107.4309,107.458,107.2591,107.2591,16345.0
2016-06-16 12:50:00,118.68,118.68,118.53,118.53,4800.0,107.2862,107.2862,107.1506,107.1506,4800.0
2016-06-16 12:55:00,118.52,118.56,118.51,118.53,2545.0,107.1416,107.1777,107.1326,107.1506,2545.0
2016-06-16 13:00:00,118.52,118.79,118.52,118.72,8880.0,107.1416,107.3857,107.1416,107.3224,8880.0
2016-06-16 13:05:00,118.72,118.77,118.64,118.77,6044.0,107.3224,107.3676,107.2501,107.3676,6044.0
2016-06-16 13:10:00,118.78,118.88,118.7,118.77,7296.0,107.3766,107.467,107.3043,107.3676,7296.0
2016-06-16 13:15:00,118.76,118.77,118.58,118.61,4501.0,107.3585,107.3676,107.1958,107.2229,4501.0
2016-06-16 13:20:00,118.66,118.72,118.6,118.71,3470.0,107.2681,107.3224,107.2139,107.3133,3470.0
2016-06-16 13:25:00,118.73,118.77,118.66,118.66,4081.0,107.3314,107.3676,107.2681,107.2681,4081.0
2016-06-16 13:30:00,118.64,118.68,118.55,118.6,3802.0,107.2501,107.2862,107.1687,107.2139,3802.0
2016-06-16 13:35:00,118.6,118.74,118.59,118.72,3900.0,107.2139,107.3405,107.2049,107.3224,3900.0
2016-06-16 13:40:00,118.72,118.76,118.65,118.65,5006.0,107.3224,107.3585,107.2591,107.2591,5006.0
2016-06-16 13:45:00,118.69,118.72,118.55,118.56,3513.0,107.2953,107.3224,107.1687,107.1777,3513.0
2016-06-16 13:50:00,118.6,118.6,118.51,118.58,3000.0,107.2139,107.2139,107.1326,107.1958,3000.0
2016-06-16 13:55:00,118.58,118.66,118.52,118.55,6200.0,107.1958,107.2681,107.1416,107.1687,6200.0
2016-06-16 14:00:00,118.54,118.77,118.54,118.77,7389.0,107.1597,107.3676,107.1597,107.3676,7389.0
2016-06-16 14:05:00,118.77,118.85,118.74,118.81,9781.0,107.3676,107.4399,107.3405,107.4037,9781.0
2016-06-16 14:10:00,118.83,119.05,118.8,118.98,9158.0,107.4218,107.6207,107.3947,107.5574,9158.0
2016-06-16 14:15:00,118.98,119.1,118.96,119.1,6688.0,107.5574,107.6659,107.5393,107.6659,6688.0
2016-06-16 14:20:00,119.1,119.14,118.99,119.03,4020.0,107.6659,107.7021,107.5665,107.6026,4020.0
2016-06-16 14:25:00,119.03,119.05,118.84,118.89,6571.0,107.6026,107.6207,107.4309,107.4761,6571.0
2016-06-16 14:30:00,118.9,118.98,118.84,118.84,12086.0,107.4851,107.5574,107.4309,107.4309,12086.0
2016-06-16 14:35:00,118.84,118.97,118.84,118.95,3024.0,107.4309,107.5484,107.4309,107.5303,3024.0
2016-06-16 14:40:00,118.96,119.07,118.96,119.07,7048.0,107.5393,107.6388,107.5393,107.6388,7048.0
2016-06-16 14:45:00,119.08,119.1,118.97,119.1,8083.0,107.6478,107.6659,107.5484,107.6659,8083.0
2016-06-16 14:50:00,119.1,119.18,119.07,119.14,5996.0,107.6659,107.7382,107.6388,107.7021,5996.0
2016-06-16 14:55:00,119.28,119.28,119.07,119.14,5789.0,107.8286,107.8286,107.6388,107.7021,5789.0
2016-06-16 15:00:00,119.14,119.23,119.13,119.21,11152.0,107.7021,107.7834,107.693,107.7653,11152.0
2016-06-16 15:05:00,119.21,119.29,119.15,119.26,11138.0,107.7653,107.8377,107.7111,107.8105,11138.0
2016-06-16 15:10:00,119.27,119.37,119.24,119.36,17270.0,107.8196,107.91,107.7925,107.9009,17270.0
2016-06-16 15:15:00,119.38,119.45,119.33,119.42,22385.0,107.919,107.9823,107.8738,107.9552,22385.0
2016-06-16 15:20:00,119.39,119.41,119.33,119.39,34937.0,107.9281,107.9461,107.8738,107.9281,34937.0
2016-06-16 15:25:00,119.37,119.45,119.35,119.44,37478.0,107.91,107.9823,107.8919,107.9733,37478.0
2016-06-16 15:30:00,119.43,119.49,119.39,119.49,15669.0,107.9642,108.0185,107.9281,108.0185,15669.0
2016-06-16 15:35:00,119.48,119.5,119.34,119.38,17557.0,108.0094,108.0275,107.8829,107.919,17557.0
2016-06-16 15:40:00,119.38,119.47,119.36,119.47,25124.0,107.919,108.0004,107.9009,108.0004,25124.0
2016-06-16 15:45:00,119.47,119.5,119.38,119.39,32184.0,108.0004,108.0275,107.919,107.9281,32184.0
2016-06-16 15:50:00,119.39,119.45,119.31,119.37,30509.0,107.9281,107.9823,107.8557,107.91,30509.0
2016-06-16 15:55:00,119.37,119.41,119.22,119.33,61859.0,107.91,107.9461,107.7744,107.8738,61859.0
2016-06-17 09:30:00,118.97,118.97,118.4,118.7,168833.0,107.8658,107.8658,107.349,107.621,168833.0
2016-06-17 09:35:00,118.44,118.61,118.3,118.31,14168.0,107.3852,107.5394,107.2583,107.2674,14168.0
2016-06-17 09:40:00,118.31,118.53,118.26,118.32,9828.0,107.2674,107.4668,107.222,107.2764,9828.0
2016-06-17 09:45:00,118.34,118.35,118.02,118.15,11642.0,107.2946,107.3036,107.0044,107.1223,11642.0
2016-06-17 09:50:00,118.16,118.55,118.12,118.28,19994.0,107.1314,107.485,107.0951,107.2402,19994.0
2016-06-17 09:55:00,118.27,118.44,118.26,118.44,7977.0,107.2311,107.3852,107.222,107.3852,7977.0
2016-06-17 10:00:00,118.46,118.49,118.14,118.15,16296.0,107.4034,107.4306,107.1132,107.1223,16296.0
2016-06-17 10:05:00,118.16,118.28,118.1,118.23,14706.0,107.1314,107.2402,107.077,107.1948,14706.0
2016-06-17 10:10:00,118.18,118.39,118.18,118.36,3805.0,107.1495,107.3399,107.1495,107.3127,3805.0
2016-06-17 10:15:00,118.42,118.52,118.42,118.52,3236.0,107.3671,107.4578,107.3671,107.4578,3236.0
2016-06-17 10:20:00,118.48,118.6,118.37,118.5,5367.0,107.4215,107.5303,107.3218,107.4396,5367.0
2016-06-17 10:25:00,118.5,118.52,118.24,118.24,8672.0,107.4396,107.4578,107.2039,107.2039,8672.0
2016-06-17 10:30:00,118.25,118.29,118.1,118.23,7155.0,107.213,107.2492,107.077,107.1948,7155.0
2016-06-17 10:35:00,118.28,118.47,118.22,118.43,5900.0,107.2402,107.4124,107.1858,107.3762,5900.0
2016-06-17 10:40:00,118.39,118.46,118.38,118.43,3998.0,107.3399,107.4034,107.3308,107.3762,3998.0
2016-06-17 10:45:00,118.45,118.66,118.45,118.6,6260.0,107.3943,107.5847,107.3943,107.5303,6260.0
2016-06-17 10:50:00,118.55,118.59,118.46,118.48,4500.0,107.485,107.5212,107.4034,107.4215,4500.0
2016-06-17 10:55:00,118.44,118.51,118.4,118.4,3200.0,107.3852,107.4487,107.349,107.349,3200.0
2016-06-17 11:00:00,118.4,118.45,118.23,118.26,10751.0,107.349,107.3943,107.1948,107.222,10751.0
2016-06-17 11:05:00,118.25,118.29,118.18,118.18,5012.0,107.213,107.2492,107.1495,107.1495,5012.0
2016-06-17 11:10:00,118.13,118.18,118.05,118.08,5673.0,107.1042,107.1495,107.0316,107.0588,5673.0
2016-06-17 11:15:00,118.05,118.05,117.89,117.95,5491.0,107.0316,107.0316,106.8866,106.941,5491.0
2016-06-17 11:20:00,117.94,118.02,117.92,117.95,4240.0,106.9319,107.0044,106.9138,106.941,4240.0
2016-06-17 11:25:00,117.95,118.02,117.81,117.81,10632.0,106.941,107.0044,106.814,106.814,10632.0
2016-06-17 11:30:00,117.84,117.87,117.81,117.82,4389.0,106.8412,106.8684,106.814,106.8231,4389.0
2016-06-17 11:35:00,117.82,117.86,117.79,117.85,4045.0,106.8231,106.8594,106.7959,106.8503,4045.0
2016-06-17 11:40:00,117.86,117.95,117.86,117.88,4858.0,106.8594,106.941,106.8594,106.8775,4858.0
2016-06-17 11:45:00,117.87,117.91,117.84,117.88,4335.0,106.8684,106.9047,106.8412,106.8775,4335.0
2016-06-17 11:50:00,117.87,117.94,117.86,117.89,5115.0,106.8684,106.9319,106.8594,106.8866,5115.0
2016-06-17 11:55:00,117.9,117.93,117.86,117.92,7824.0,106.8956,106.9228,106.8594,106.9138,7824.0
2016-06-17 12:00:00,117.9,118.02,117.9,117.99,12086.0,106.8956,107.0044,106.8956,106.9772,12086.0
2016-06-17 12:05:00,117.97,118.09,117.94,118.03,9783.0,106.9591,107.0679,106.9319,107.0135,9783.0
2016-06-17 12:10:00,118.08,118.16,118.08,118.16,6950.0,107.0588,107.1314,107.0588,107.1314,6950.0
2016-06-17 12:15:00,118.14,118.19,118.11,118.18,6830.0,107.1132,107.1586,107.086,107.1495,6830.0
2016-06-17 12:20:00,118.21,118.32,118.17,118.28,7493.0,107.1767,107.2764,107.1404,107.2402,7493.0
2016-06-17 12:25:00,118.28,118.33,118.22,118.32,8226.0,107.2402,107.2855,107.1858,107.2764,8226.0
2016-06-17 12:30:00,118.32,118.32,118.24,118.28,7882.0,107.2764,107.2764,107.2039,107.2402,7882.0
2016-06-17 12:35:00,118.25,118.33,118.23,118.23,8668.0,107.213,107.2855,107.1948,107.1948,8668.0
2016-06-17 12:40:00,118.24,118.29,118.23,118.27,6169.0,107.2039,107.2492,107.1948,107.2311,6169.0
2016-06-17 12:45:00,118.26,118.29,118.18,118.21,5623.0,107.222,107.2492,107.1495,107.1767,5623.0
2016-06-17 12:50:00,118.22,118.26,118.2,118.25,6041.0,107.1858,107.222,107.1676,107.213,6041.0
2016-06-17 12:55:00,118.23,118.27,118.2,118.26,6694.0,107.1948,107.2311,107.1676,107.222,6694.0
2016-06-17 13:00:00,118.25,118.26,118.14,118.16,8177.0,107.213,107.222,107.1132,107.1314,8177.0
2016-06-17 13:05:00,118.15,118.28,118.14,118.25,2063.0,107.1223,107.2402,107.1132,107.213,2063.0
2016-06-17 13:10:00,118.29,118.29,118.18,118.26,2700.0,107.2492,107.2492,107.1495,107.222,2700.0
2016-06-17 13:15:00,118.24,118.29,118.23,118.25,3984.0,107.2039,107.2492,107.1948,107.213,3984.0
2016-06-17 13:20:00,118.27,118.3,118.21,118.28,3010.0,107.2311,107.2583,107.1767,107.2402,3010.0
2016-06-17 13:25:00,118.27,118.38,118.27,118.3,3800.0,107.2311,107.3308,107.2311,107.2583,3800.0
2016-06-17 13:30:00,118.31,118.4,118.31,118.32,7316.0,107.2674,107.349,107.2674,107.2764,7316.0
2016-06-17 13:35:00,118.33,118.38,118.29,118.38,2844.0,107.2855,107.3308,107.2492,107.3308,2844.0
2016-06-17 13:40:00,118.38,118.54,118.38,118.46,6628.0,107.3308,107.4759,107.3308,107.4034,6628.0
2016-06-17 13:45:00,118.53,118.55,118.48,118.52,2590.0,107.4668,107.485,107.4215,107.4578,2590.0
2016-06-17 13:50:00,118.54,118.67,118.53,118.53,5747.0,107.4759,107.5938,107.4668,107.4668,5747.0
2016-06-17 13:55:00,118.54,118.62,118.54,118.58,2634.0,107.4759,107.5484,107.4759,107.5122,2634.0
2016-06-17 14:00:00,118.56,118.62,118.53,118.62,4173.0,107.494,107.5484,107.4668,107.5484,4173.0
2016-06-17 14:05:00,118.57,118.57,118.42,118.53,7060.0,107.5031,107.5031,107.3671,107.4668,7060.0
2016-06-17 14:10:00,118.55,118.61,118.51,118.54,4724.0,107.485,107.5394,107.4487,107.4759,4724.0
2016-06-17 14:15:00,118.56,118.65,118.52,118.52,5388.0,107.494,107.5756,107.4578,107.4578,5388.0
2016-06-17 14:20:00,118.54,118.69,118.52,118.65,6906.0,107.4759,107.6119,107.4578,107.5756,6906.0
2016-06-17 14:25:00,118.65,118.75,118.64,118.73,7673.0,107.5756,107.6663,107.5666,107.6482,7673.0
2016-06-17 14:30:00,118.77,118.89,118.7,118.82,6070.0,107.6844,107.7932,107.621,107.7298,6070.0
2016-06-17 14:35:00,118.85,118.88,118.73,118.78,7254.0,107.757,107.7842,107.6482,107.6935,7254.0
2016-06-17 14:40:00,118.79,118.95,118.73,118.88,7685.0,107.7026,107.8476,107.6482,107.7842,7685.0
2016-06-17 14:45:00,118.88,118.88,118.77,118.84,6329.0,107.7842,107.7842,107.6844,107.7479,6329.0
2016-06-17 14:50:00,118.84,118.9,118.84,118.86,5939.0,107.7479,107.8023,107.7479,107.766,5939.0
2016-06-17 14:55:00,118.85,118.86,118.72,118.72,7930.0,107.757,107.766,107.6391,107.6391,7930.0
2016-06-17 15:00:00,118.74,118.8,118.71,118.75,8039.0,107.6572,107.7116,107.63,107.6663,8039.0
2016-06-17 15:05:00,118.78,118.78,118.67,118.7,11670.0,107.6935,107.6935,107.5938,107.621,11670.0
2016-06-17 15:10:00,118.71,118.79,118.67,118.7,10694.0,107.63,107.7026,107.5938,107.621,10694.0
2016-06-17 15:15:00,118.69,118.73,118.62,118.73,9804.0,107.6119,107.6482,107.5484,107.6482,9804.0
2016-06-17 15:20:00,118.72,118.76,118.65,118.65,16512.0,107.6391,107.6754,107.5756,107.5756,16512.0
2016-06-17 15:25:00,118.66,118.76,118.66,118.72,12960.0,107.5847,107.6754,107.5847,107.6391,12960.0
2016-06-17 15:30:00,118.72,118.72,118.63,118.7,11034.0,107.6391,107.6391,107.5575,107.621,11034.0
2016-06-17 15:35:00,118.72,118.73,118.65,118.66,14060.0,107.6391,107.6482,107.5756,107.5847,14060.0
2016-06-17 15:40:00,118.67,118.7,118.57,118.63,10893.0,107.5938,107.621,107.5031,107.5575,10893.0
2016-06-17 15:45:00,118.66,118.69,118.58,118.59,19203.0,107.5847,107.6119,107.5122,107.5212,19203.0
2016-06-17 15:50:00,118.59,118.65,118.56,118.6,21084.0,107.5212,107.5756,107.494,107.5303,21084.0
2016-06-17 15:55:00,118.6,118.66,118.57,118.58,58126.0,107.5303,107.5847,107.5031,107.5122,58126.0
2016-06-20 09:30:00,119.41,119.54,119.24,119.54,29336.0,108.2647,108.3826,108.1106,108.3826,29336.0
2016-06-20 09:35:00,119.64,119.78,119.29,119.65,36529.0,108.4732,108.6002,108.1559,108.4823,36529.0
2016-06-20 09:40:00,119.68,120.0,119.59,119.91,18799.0,108.5095,108.7996,108.4279,108.718,18799.0
2016-06-20 09:45:00,119.93,120.16,119.76,119.76,14357.0,108.7362,108.9447,108.582,108.582,14357.0
2016-06-20 09:50:00,119.8,119.84,119.7,119.75,20695.0,108.6183,108.6546,108.5276,108.573,20695.0
2016-06-20 09:55:00,119.75,119.94,119.57,119.94,19565.0,108.573,108.7452,108.4098,108.7452,19565.0
2016-06-20 10:00:00,119.95,119.97,119.72,119.96,10900.0,108.7543,108.7724,108.5458,108.7634,10900.0
2016-06-20 10:05:00,119.97,120.16,119.95,120.14,13924.0,108.7724,108.9447,108.7543,108.9266,13924.0
2016-06-20 10:10:00,120.17,120.17,119.77,119.78,7132.0,108.9538,108.9538,108.5911,108.6002,7132.0
2016-06-20 10:15:00,119.74,120.05,119.74,120.0,2906.0,108.5639,108.845,108.5639,108.7996,2906.0
2016-06-20 10:20:00,120.0,120.01,119.91,119.99,4635.0,108.7996,108.8087,108.718,108.7906,4635.0
2016-06-20 10:25:00,120.01,120.01,119.81,119.91,5101.0,108.8087,108.8087,108.6274,108.718,5101.0
2016-06-20 10:30:00,119.9,120.0,119.87,119.95,6873.0,108.709,108.7996,108.6818,108.7543,6873.0
2016-06-20 10:35:00,119.9,119.9,119.8,119.83,4276.0,108.709,108.709,108.6183,108.6455,4276.0
2016-06-20 10:40:00,119.87,119.94,119.8,119.94,4925.0,108.6818,108.7452,108.6183,108.7452,4925.0
2016-06-20 10:45:00,119.95,119.99,119.91,119.92,6058.0,108.7543,108.7906,108.718,108.7271,6058.0
2016-06-20 10:50:00,119.89,119.98,119.89,119.98,5461.0,108.6999,108.7815,108.6999,108.7815,5461.0
2016-06-20 10:55:00,119.99,120.05,119.98,119.98,3910.0,108.7906,108.845,108.7815,108.7815,3910.0
2016-06-20 11:00:00,119.96,119.99,119.79,119.8,4600.0,108.7634,108.7906,108.6092,108.6183,4600.0
2016-06-20 11:05:00,119.78,119.92,119.78,119.86,8724.0,108.6002,108.7271,108.6002,108.6727,8724.0
2016-06-20 11:10:00,119.82,119.82,119.74,119.76,3730.0,108.6364,108.6364,108.5639,108.582,3730.0
2016-06-20 11:15:00,119.73,119.86,119.69,119.8,4622.0,108.5548,108.6727,108.5186,108.6183,4622.0
2016-06-20 11:20:00,119.83,119.91,119.76,119.81,6512.0,108.6455,108.718,108.582,108.6274,6512.0
2016-06-20 11:25:00,119.82,119.93,119.82,119.93,2056.0,108.6364,108.7362,108.6364,108.7362,2056.0
2016-06-20 11:30:00,119.89,119.97,119.87,119.97,4013.0,108.6999,108.7724,108.6818,108.7724,4013.0
2016-06-20 11:35:00,119.93,119.94,119.86,119.86,8021.0,108.7362,108.7452,108.6727,108.6727,8021.0
2016-06-20 11:40:00,119.87,119.93,119.85,119.86,2235.0,108.6818,108.7362,108.6636,108.6727,2235.0
2016-06-20 11:45:00,119.9,119.9,119.68,119.71,4017.0,108.709,108.709,108.5095,108.5367,4017.0
2016-06-20 11:50:00,119.74,119.79,119.69,119.71,3200.0,108.5639,108.6092,108.5186,108.5367,3200.0
2016-06-20 11:55:00,119.71,119.89,119.7,119.89,4063.0,108.5367,108.6999,108.5276,108.6999,4063.0
2016-06-20 12:00:00,119.89,119.95,119.85,119.88,15381.0,108.6999,108.7543,108.6636,108.6908,15381.0
2016-06-20 12:05:00,119.88,119.92,119.82,119.86,5600.0,108.6908,108.7271,108.6364,108.6727,5600.0
2016-06-20 12:10:00,119.85,119.88,119.75,119.76,1674.0,108.6636,108.6908,108.573,108.582,1674.0
2016-06-20 12:15:00,119.76,119.83,119.73,119.83,1000.0,108.582,108.6455,108.5548,108.6455,1000.0
2016-06-20 12:20:00,119.82,119.83,119.73,119.78,1057.0,108.6364,108.6455,108.5548,108.6002,1057.0
2016-06-20 12:25:00,119.77,119.81,119.68,119.75,8292.0,108.5911,108.6274,108.5095,108.573,8292.0
2016-06-20 12:30:00,119.79,119.82,119.72,119.82,3961.0,108.6092,108.6364,108.5458,108.6364,3961.0
2016-06-20 12:35:00,119.82,119.86,119.8,119.84,1532.0,108.6364,108.6727,108.6183,108.6546,1532.0
2016-06-20 12:40:00,119.83,119.89,119.79,119.8,7382.0,108.6455,108.6999,108.6092,108.6183,7382.0
2016-06-20 12:45:00,119.79,119.86,119.78,119.85,2571.0,108.6092,108.6727,108.6002,108.6636,2571.0
2016-06-20 12:50:00,119.83,119.84,119.78,119.81,5200.0,108.6455,108.6546,108.6002,108.6274,5200.0
2016-06-20 12:55:00,119.84,119.87,119.77,119.8,4449.0,108.6546,108.6818,108.5911,108.6183,4449.0
2016-06-20 13:00:00,119.8,119.81,119.75,119.81,4149.0,108.6183,108.6274,108.573,108.6274,4149.0
2016-06-20 13:05:00,119.8,119.81,119.74,119.74,2900.0,108.6183,108.6274,108.5639,108.5639,2900.0
2016-06-20 13:10:00,119.74,119.74,119.53,119.53,4602.0,108.5639,108.5639,108.3735,108.3735,4602.0
2016-06-20 13:15:00,119.51,119.65,119.51,119.59,7500.0,108.3554,108.4823,108.3554,108.4279,7500.0
2016-06-20 13:20:00,119.56,119.59,119.53,119.59,2704.0,108.4007,108.4279,108.3735,108.4279,2704.0
2016-06-20 13:25:00,119.59,119.59,119.47,119.5,4666.0,108.4279,108.4279,108.3191,108.3463,4666.0
2016-06-20 13:30:00,119.46,119.52,119.46,119.52,2445.0,108.31,108.3644,108.31,108.3644,2445.0
2016-06-20 13:35:00,119.5,119.58,119.49,119.55,6312.0,108.3463,108.4188,108.3372,108.3916,6312.0
2016-06-20 13:40:00,119.56,119.7,119.55,119.7,7849.0,108.4007,108.5276,108.3916,108.5276,7849.0
2016-06-20 13:45:00,119.68,119.72,119.66,119.7,3630.0,108.5095,108.5458,108.4914,108.5276,3630.0
2016-06-20 13:50:00,119.71,119.79,119.68,119.71,3966.0,108.5367,108.6092,108.5095,108.5367,3966.0
2016-06-20 13:55:00,119.7,119.73,119.69,119.7,3699.0,108.5276,108.5548,108.5186,108.5276,3699.0
2016-06-20 14:00:00,119.7,119.8,119.7,119.77,5967.0,108.5276,108.6183,108.5276,108.5911,5967.0
2016-06-20 14:05:00,119.74,119.75,119.69,119.72,4670.0,108.5639,108.573,108.5186,108.5458,4670.0
2016-06-20 14:10:00,119.69,119.77,119.67,119.71,3298.0,108.5186,108.5911,108.5004,108.5367,3298.0
2016-06-20 14:15:00,119.7,119.73,119.66,119.68,2230.0,108.5276,108.5548,108.4914,108.5095,2230.0
2016-06-20 14:20:00,119.67,119.68,119.62,119.65,8135.0,108.5004,108.5095,108.4551,108.4823,8135.0
2016-06-20 14:25:00,119.66,119.66,119.54,119.65,3102.0,108.4914,108.4914,108.3826,108.4823,3102.0
2016-06-20 14:30:00,119.62,119.63,119.57,119.62,3500.0,108.4551,108.4642,108.4098,108.4551,3500.0
2016-06-20 14:35:00,119.62,119.67,119.57,119.57,3600.0,108.4551,108.5004,108.4098,108.4098,3600.0
2016-06-20 14:40:00,119.57,119.61,119.52,119.59,2721.0,108.4098,108.446,108.3644,108.4279,2721.0
2016-06-20 14:45:00,119.61,119.67,119.56,119.64,12678.0,108.446,108.5004,108.4007,108.4732,12678.0
2016-06-20 14:50:00,119.64,119.7,119.61,119.65,2625.0,108.4732,108.5276,108.446,108.4823,2625.0
2016-06-20 14:55:00,119.65,119.74,119.64,119.72,2873.0,108.4823,108.5639,108.4732,108.5458,2873.0
2016-06-20 15:00:00,119.71,119.73,119.64,119.7,4900.0,108.5367,108.5548,108.4732,108.5276,4900.0
2016-06-20 15:05:00,119.71,119.72,119.54,119.61,5653.0,108.5367,108.5458,108.3826,108.446,5653.0
2016-06-20 15:10:00,119.59,119.61,119.54,119.54,4636.0,108.4279,108.446,108.3826,108.3826,4636.0
2016-06-20 15:15:00,119.55,119.55,119.44,119.49,6091.0,108.3916,108.3916,108.2919,108.3372,6091.0
2016-06-20 15:20:00,119.5,119.55,119.44,119.45,6110.0,108.3463,108.3916,108.2919,108.301,6110.0
2016-06-20 15:25:00,119.44,119.45,119.33,119.35,9891.0,108.2919,108.301,108.1922,108.2103,9891.0
2016-06-20 15:30:00,119.35,119.41,119.33,119.34,7425.0,108.2103,108.2647,108.1922,108.2012,7425.0
2016-06-20 15:35:00,119.33,119.42,119.33,119.36,10641.0,108.1922,108.2738,108.1922,108.2194,10641.0
2016-06-20 15:40:00,119.34,119.47,119.34,119.4,22075.0,108.2012,108.3191,108.2012,108.2556,22075.0
2016-06-20 15:45:00,119.4,119.42,119.19,119.21,20717.0,108.2556,108.2738,108.0652,108.0834,20717.0
2016-06-20 15:50:00,119.2,119.24,119.11,119.12,20865.0,108.0743,108.1106,107.9927,108.0018,20865.0
2016-06-20 15:55:00,119.12,119.2,119.09,119.14,58207.0,108.0018,108.0743,107.9746,108.0199,58207.0
2016-06-21 09:30:00,119.33,119.51,119.05,119.1,19965.0,108.1922,108.3554,107.9383,107.9836,19965.0
2016-06-21 09:35:00,119.28,119.31,119.04,119.28,17530.0,108.1468,108.174,107.9292,108.1468,17530.0
2016-06-21 09:40:00,119.16,119.29,119.02,119.18,8985.0,108.038,108.1559,107.9111,108.0562,8985.0
2016-06-21 09:45:00,119.16,119.25,119.1,119.21,2950.0,108.038,108.1196,107.9836,108.0834,2950.0
2016-06-21 09:50:00,119.12,119.24,118.94,119.13,10664.0,108.0018,108.1106,107.8386,108.0108,10664.0
2016-06-21 09:55:00,119.2,119.27,119.1,119.25,4286.0,108.0743,108.1378,107.9836,108.1196,4286.0
2016-06-21 10:00:00,119.24,119.31,119.17,119.23,21855.0,108.1106,108.174,108.0471,108.1015,21855.0
2016-06-21 10:05:00,119.26,119.32,119.24,119.26,16623.0,108.1287,108.1831,108.1106,108.1287,16623.0
2016-06-21 10:10:00,119.26,119.36,119.24,119.33,17579.0,108.1287,108.2194,108.1106,108.1922,17579.0
2016-06-21 10:15:00,119.32,119.35,119.17,119.17,6400.0,108.1831,108.2103,108.0471,108.0471,6400.0
2016-06-21 10:20:00,119.14,119.14,118.93,118.93,3109.0,108.0199,108.0199,107.8295,107.8295,3109.0
2016-06-21 10:25:00,118.97,119.12,118.93,119.04,5932.0,107.8658,108.0018,107.8295,107.9292,5932.0
2016-06-21 10:30:00,119.06,119.2,119.04,119.14,4438.0,107.9474,108.0743,107.9292,108.0199,4438.0
2016-06-21 10:35:00,119.11,119.12,119.03,119.05,1600.0,107.9927,108.0018,107.9202,107.9383,1600.0
2016-06-21 10:40:00,119.06,119.14,119.0,119.09,10160.0,107.9474,108.0199,107.893,107.9746,10160.0
2016-06-21 10:45:00,119.06,119.11,119.01,119.07,4500.0,107.9474,107.9927,107.902,107.9564,4500.0
2016-06-21 10:50:00,119.04,119.15,119.04,119.13,2250.0,107.9292,108.029,107.9292,108.0108,2250.0
2016-06-21 10:55:00,119.15,119.16,119.04,119.1,3757.0,108.029,108.038,107.9292,107.9836,3757.0
2016-06-21 11:00:00,119.09,119.26,119.09,119.26,5560.0,107.9746,108.1287,107.9746,108.1287,5560.0
2016-06-21 11:05:00,119.27,119.31,119.23,119.31,3738.0,108.1378,108.174,108.1015,108.174,3738.0
2016-06-21 11:10:00,119.28,119.42,119.23,119.42,10300.0,108.1468,108.2738,108.1015,108.2738,10300.0
2016-06-21 11:15:00,119.39,119.47,119.38,119.39,3836.0,108.2466,108.3191,108.2375,108.2466,3836.0
2016-06-21 11:20:00,119.39,119.39,119.28,119.28,4588.0,108.2466,108.2466,108.1468,108.1468,4588.0
2016-06-21 11:25:00,119.29,119.36,119.26,119.27,3207.0,108.1559,108.2194,108.1287,108.1378,3207.0
2016-06-21 11:30:00,119.24,119.24,119.1,119.11,2670.0,108.1106,108.1106,107.9836,107.9927,2670.0
2016-06-21 11:35:00,119.14,119.16,119.14,119.15,400.0,108.0199,108.038,108.0199,108.029,400.0
2016-06-21 11:40:00,119.11,119.12,119.07,119.11,1388.0,107.9927,108.0018,107.9564,107.9927,1388.0
2016-06-21 11:45:00,119.1,119.21,119.09,119.19,6586.0,107.9836,108.0834,107.9746,108.0652,6586.0
2016-06-21 11:50:00,119.22,119.22,119.12,119.14,5057.0,108.0924,108.0924,108.0018,108.0199,5057.0
2016-06-21 11:55:00,119.14,119.29,119.14,119.29,4055.0,108.0199,108.1559,108.0199,108.1559,4055.0
2016-06-21 12:00:00,119.27,119.32,119.26,119.27,2756.0,108.1378,108.1831,108.1287,108.1378,2756.0
2016-06-21 12:05:00,119.28,119.32,119.2,119.2,3982.0,108.1468,108.1831,108.0743,108.0743,3982.0
2016-06-21 12:10:00,119.21,119.26,119.2,119.24,4580.0,108.0834,108.1287,108.0743,108.1106,4580.0
2016-06-21 12:15:00,119.29,119.33,119.29,119.32,6914.0,108.1559,108.1922,108.1559,108.1831,6914.0
2016-06-21 12:20:00,119.3,119.33,119.29,119.33,2168.0,108.165,108.1922,108.1559,108.1922,2168.0
2016-06-21 12:25:00,119.33,119.42,119.33,119.42,1976.0,108.1922,108.2738,108.1922,108.2738,1976.0
2016-06-21 12:30:00,119.42,119.42,119.36,119.36,812.0,108.2738,108.2738,108.2194,108.2194,812.0
2016-06-21 12:35:00,119.38,119.38,119.38,119.38,100.0,108.2375,108.2375,108.2375,108.2375,100.0
2016-06-21 12:40:00,119.4,119.42,119.39,119.39,2866.0,108.2556,108.2738,108.2466,108.2466,2866.0
2016-06-21 12:45:00,119.4,119.4,119.32,119.32,1525.0,108.2556,108.2556,108.1831,108.1831,1525.0
2016-06-21 12:50:00,119.3,119.3,119.22,119.23,6953.0,108.165,108.165,108.0924,108.1015,6953.0
2016-06-21 12:55:00,119.26,119.26,119.22,119.22,1560.0,108.1287,108.1287,108.0924,108.0924,1560.0
2016-06-21 13:00:00,119.25,119.25,119.22,119.25,631.0,108.1196,108.1196,108.0924,108.1196,631.0
2016-06-21 13:05:00,119.26,119.32,119.26,119.31,4926.0,108.1287,108.1831,108.1287,108.174,4926.0
2016-06-21 13:10:00,119.3,119.32,119.28,119.28,965.0,108.165,108.1831,108.1468,108.1468,965.0
2016-06-21 13:15:00,119.32,119.36,119.32,119.36,892.0,108.1831,108.2194,108.1831,108.2194,892.0
2016-06-21 13:20:00,119.35,119.35,119.26,119.26,5035.0,108.2103,108.2103,108.1287,108.1287,5035.0
2016-06-21 13:25:00,119.27,119.28,119.24,119.28,600.0,108.1378,108.1468,108.1106,108.1468,600.0
2016-06-21 13:30:00,119.27,119.33,119.27,119.3,2195.0,108.1378,108.1922,108.1378,108.165,2195.0
2016-06-21 13:35:00,119.27,119.31,119.24,119.31,2308.0,108.1378,108.174,108.1106,108.174,2308.0
2016-06-21 13:40:00,119.3,119.36,119.27,119.36,1900.0,108.165,108.2194,108.1378,108.2194,1900.0
2016-06-21 13:45:00,119.32,119.35,119.27,119.29,4848.0,108.1831,108.2103,108.1378,108.1559,4848.0
2016-06-21 13:50:00,119.29,119.41,119.26,119.41,4490.0,108.1559,108.2647,108.1287,108.2647,4490.0
2016-06-21 13:55:00,119.41,119.45,119.38,119.42,3344.0,108.2647,108.301,108.2375,108.2738,3344.0
2016-06-21 14:00:00,119.41,119.46,119.4,119.46,5649.0,108.2647,108.31,108.2556,108.31,5649.0
2016-06-21 14:05:00,119.45,119.51,119.43,119.5,3300.0,108.301,108.3554,108.2828,108.3463,3300.0
2016-06-21 14:10:00,119.52,119.57,119.48,119.49,2187.0,108.3644,108.4098,108.3282,108.3372,2187.0
2016-06-21 14:15:00,119.54,119.58,119.49,119.58,1497.0,108.3826,108.4188,108.3372,108.4188,1497.0
2016-06-21 14:20:00,119.58,119.58,119.54,119.56,1500.0,108.4188,108.4188,108.3826,108.4007,1500.0
2016-06-21 14:25:00,119.53,119.62,119.52,119.57,1993.0,108.3735,108.4551,108.3644,108.4098,1993.0
2016-06-21 14:30:00,119.57,119.65,119.54,119.65,1413.0,108.4098,108.4823,108.3826,108.4823,1413.0
2016-06-21 14:35:00,119.65,119.83,119.63,119.78,5336.0,108.4823,108.6455,108.4642,108.6002,5336.0
2016-06-21 14:40:00,119.77,119.77,119.73,119.73,3421.0,108.5911,108.5911,108.5548,108.5548,3421.0
2016-06-21 14:45:00,119.74,119.77,119.68,119.7,3554.0,108.5639,108.5911,108.5095,108.5276,3554.0
2016-06-21 14:50:00,119.7,119.71,119.68,119.69,4898.0,108.5276,108.5367,108.5095,108.5186,4898.0
2016-06-21 14:55:00,119.68,119.68,119.54,119.56,3429.0,108.5095,108.5095,108.3826,108.4007,3429.0
2016-06-21 15:00:00,119.57,119.6,119.48,119.49,3141.0,108.4098,108.437,108.3282,108.3372,3141.0
2016-06-21 15:05:00,119.51,119.53,119.49,119.51,2902.0,108.3554,108.3735,108.3372,108.3554,2902.0
2016-06-21 15:10:00,119.52,119.55,119.49,119.51,1350.0,108.3644,108.3916,108.3372,108.3554,1350.0
2016-06-21 15:15:00,119.52,119.62,119.51,119.61,6356.0,108.3644,108.4551,108.3554,108.446,6356.0
2016-06-21 15:20:00,119.61,119.62,119.51,119.56,6487.0,108.446,108.4551,108.3554,108.4007,6487.0
2016-06-21 15:25:00,119.57,119.66,119.57,119.65,4030.0,108.4098,108.4914,108.4098,108.4823,4030.0
2016-06-21 15:30:00,119.67,119.7,119.54,119.62,11650.0,108.5004,108.5276,108.3826,108.4551,11650.0
2016-06-21 15:35:00,119.62,119.66,119.55,119.55,8109.0,108.4551,108.4914,108.3916,108.3916,8109.0
2016-06-21 15:40:00,119.55,119.55,119.41,119.51,5902.0,108.3916,108.3916,108.2647,108.3554,5902.0
2016-06-21 15:45:00,119.51,119.57,119.5,119.51,6021.0,108.3554,108.4098,108.3463,108.3554,6021.0
2016-06-21 15:50:00,119.5,119.54,119.47,119.47,4289.0,108.3463,108.3826,108.3191,108.3191,4289.0
2016-06-21 15:55:00,119.46,119.51,119.4,119.42,21574.0,108.31,108.3554,108.2556,108.2738,21574.0
2016-06-22 09:30:00,119.77,119.79,119.53,119.53,14444.0,108.5911,108.6092,108.3735,108.3735,14444.0
2016-06-22 09:35:00,119.54,119.6,119.45,119.45,2400.0,108.3826,108.437,108.301,108.301,2400.0
2016-06-22 09:40:00,119.46,119.77,119.46,119.75,3947.0,108.31,108.5911,108.31,108.573,3947.0
2016-06-22 09:45:00,119.72,119.77,119.55,119.57,3494.0,108.5458,108.5911,108.3916,108.4098,3494.0
2016-06-22 09:50:00,119.64,119.66,119.58,119.66,3780.0,108.4732,108.4914,108.4188,108.4914,3780.0
2016-06-22 09:55:00,119.68,119.69,119.59,119.64,2190.0,108.5095,108.5186,108.4279,108.4732,2190.0
2016-06-22 10:00:00,119.54,119.65,119.53,119.54,2606.0,108.3826,108.4823,108.3735,108.3826,2606.0
2016-06-22 10:05:00,119.54,119.63,119.54,119.62,966.0,108.3826,108.4642,108.3826,108.4551,966.0
2016-06-22 10:10:00,119.64,119.74,119.64,119.7,3150.0,108.4732,108.5639,108.4732,108.5276,3150.0
2016-06-22 10:15:00,119.74,119.86,119.71,119.86,3000.0,108.5639,108.6727,108.5367,108.6727,3000.0
2016-06-22 10:20:00,119.84,119.85,119.8,119.82,2197.0,108.6546,108.6636,108.6183,108.6364,2197.0
2016-06-22 10:25:00,119.86,119.95,119.81,119.88,8938.0,108.6727,108.7543,108.6274,108.6908,8938.0
2016-06-22 10:30:00,119.84,119.86,119.75,119.81,7130.0,108.6546,108.6727,108.573,108.6274,7130.0
2016-06-22 10:35:00,119.85,119.88,119.81,119.82,5545.0,108.6636,108.6908,108.6274,108.6364,5545.0
2016-06-22 10:40:00,119.84,120.0,119.84,119.96,8427.0,108.6546,108.7996,108.6546,108.7634,8427.0
2016-06-22 10:45:00,119.94,119.99,119.88,119.91,18147.0,108.7452,108.7906,108.6908,108.718,18147.0
2016-06-22 10:50:00,119.91,119.98,119.9,119.94,17667.0,108.718,108.7815,108.709,108.7452,17667.0
2016-06-22 10:55:00,119.95,119.96,119.84,119.85,6600.0,108.7543,108.7634,108.6546,108.6636,6600.0
2016-06-22 11:00:00,119.86,119.86,119.7,119.72,13184.0,108.6727,108.6727,108.5276,108.5458,13184.0
2016-06-22 11:05:00,119.67,119.73,119.64,119.67,7704.0,108.5004,108.5548,108.4732,108.5004,7704.0
2016-06-22 11:10:00,119.66,119.71,119.66,119.66,1501.0,108.4914,108.5367,108.4914,108.4914,1501.0
2016-06-22 11:15:00,119.64,119.75,119.63,119.73,1600.0,108.4732,108.573,108.4642,108.5548,1600.0
2016-06-22 11:20:00,119.74,119.75,119.68,119.72,3496.0,108.5639,108.573,108.5095,108.5458,3496.0
2016-06-22 11:25:00,119.72,119.81,119.71,119.81,4869.0,108.5458,108.6274,108.5367,108.6274,4869.0
2016-06-22 11:30:00,119.77,119.77,119.45,119.52,4411.0,108.5911,108.5911,108.301,108.3644,4411.0
2016-06-22 11:35:00,119.5,119.6,119.47,119.54,2050.0,108.3463,108.437,108.3191,108.3826,2050.0
2016-06-22 11:40:00,119.5,119.56,119.47,119.51,5602.0,108.3463,108.4007,108.3191,108.3554,5602.0
2016-06-22 11:45:00,119.54,119.59,119.53,119.55,2200.0,108.3826,108.4279,108.3735,108.3916,2200.0
2016-06-22 11:50:00,119.54,119.59,119.53,119.59,2206.0,108.3826,108.4279,108.3735,108.4279,2206.0
2016-06-22 11:55:00,119.58,119.65,119.58,119.59,1907.0,108.4188,108.4823,108.4188,108.4279,1907.0
2016-06-22 12:00:00,119.6,119.62,119.56,119.58,6285.0,108.437,108.4551,108.4007,108.4188,6285.0
2016-06-22 12:05:00,119.53,119.61,119.53,119.58,2585.0,108.3735,108.446,108.3735,108.4188,2585.0
2016-06-22 12:10:00,119.59,119.63,119.59,119.63,1000.0,108.4279,108.4642,108.4279,108.4642,1000.0
2016-06-22 12:15:00,119.65,119.65,119.55,119.56,1800.0,108.4823,108.4823,108.3916,108.4007,1800.0
2016-06-22 12:20:00,119.55,119.55,119.43,119.45,4950.0,108.3916,108.3916,108.2828,108.301,4950.0
2016-06-22 12:25:00,119.45,119.53,119.41,119.44,3027.0,108.301,108.3735,108.2647,108.2919,3027.0
2016-06-22 12:30:00,119.46,119.53,119.46,119.53,8400.0,108.31,108.3735,108.31,108.3735,8400.0
2016-06-22 12:35:00,119.53,119.56,119.51,119.51,2341.0,108.3735,108.4007,108.3554,108.3554,2341.0
2016-06-22 12:40:00,119.55,119.58,119.52,119.52,2527.0,108.3916,108.4188,108.3644,108.3644,2527.0
2016-06-22 12:45:00,119.45,119.52,119.42,119.51,3285.0,108.301,108.3644,108.2738,108.3554,3285.0
2016-06-22 12:50:00,119.53,119.59,119.52,119.55,6245.0,108.3735,108.4279,108.3644,108.3916,6245.0
2016-06-22 12:55:00,119.55,119.61,119.46,119.54,16385.0,108.3916,108.446,108.31,108.3826,16385.0
2016-06-22 13:00:00,119.52,119.53,119.38,119.4,3500.0,108.3644,108.3735,108.2375,108.2556,3500.0
2016-06-22 13:05:00,119.41,119.41,119.33,119.38,6224.0,108.2647,108.2647,108.1922,108.2375,6224.0
2016-06-22 13:10:00,119.38,119.46,119.37,119.46,8186.0,108.2375,108.31,108.2284,108.31,8186.0
2016-06-22 13:15:00,119.44,119.45,119.4,119.44,2600.0,108.2919,108.301,108.2556,108.2919,2600.0
2016-06-22 13:20:00,119.46,119.46,119.4,119.41,1794.0,108.31,108.31,108.2556,108.2647,1794.0
2016-06-22 13:25:00,119.43,119.51,119.43,119.49,6085.0,108.2828,108.3554,108.2828,108.3372,6085.0
2016-06-22 13:30:00,119.49,119.51,119.45,119.46,4200.0,108.3372,108.3554,108.301,108.31,4200.0
2016-06-22 13:35:00,119.46,119.53,119.46,119.53,3100.0,108.31,108.3735,108.31,108.3735,3100.0
2016-06-22 13:40:00,119.55,119.58,119.51,119.58,5185.0,108.3916,108.4188,108.3554,108.4188,5185.0
2016-06-22 13:45:00,119.56,119.61,119.56,119.6,1700.0,108.4007,108.446,108.4007,108.437,1700.0
2016-06-22 13:50:00,119.58,119.65,119.58,119.65,9483.0,108.4188,108.4823,108.4188,108.4823,9483.0
2016-06-22 13:55:00,119.64,119.65,119.56,119.62,7563.0,108.4732,108.4823,108.4007,108.4551,7563.0
2016-06-22 14:00:00,119.62,119.63,119.53,119.61,4655.0,108.4551,108.4642,108.3735,108.446,4655.0
2016-06-22 14:05:00,119.61,119.7,119.58,119.6,10641.0,108.446,108.5276,108.4188,108.437,10641.0
2016-06-22 14:10:00,119.6,119.66,119.55,119.66,1650.0,108.437,108.4914,108.3916,108.4914,1650.0
2016-06-22 14:15:00,119.66,119.7,119.6,119.6,9251.0,108.4914,108.5276,108.437,108.437,9251.0
2016-06-22 14:20:00,119.58,119.6,119.5,119.58,4873.0,108.4188,108.437,108.3463,108.4188,4873.0
2016-06-22 14:25:00,119.61,119.62,119.57,119.6,3000.0,108.446,108.4551,108.4098,108.437,3000.0
2016-06-22 14:30:00,119.62,119.62,119.52,119.55,2913.0,108.4551,108.4551,108.3644,108.3916,2913.0
2016-06-22 14:35:00,119.55,119.57,119.49,119.55,6117.0,108.3916,108.4098,108.3372,108.3916,6117.0
2016-06-22 14:40:00,119.51,119.6,119.5,119.57,1607.0,108.3554,108.437,108.3463,108.4098,1607.0
2016-06-22 14:45:00,119.52,119.56,119.48,119.51,2599.0,108.3644,108.4007,108.3282,108.3554,2599.0
2016-06-22 14:50:00,119.51,119.56,119.51,119.56,1900.0,108.3554,108.4007,108.3554,108.4007,1900.0
2016-06-22 14:55:00,119.57,119.58,119.52,119.57,2650.0,108.4098,108.4188,108.3644,108.4098,2650.0
2016-06-22 15:00:00,119.57,119.67,119.57,119.66,4895.0,108.4098,108.5004,108.4098,108.4914,4895.0
2016-06-22 15:05:00,119.67,119.69,119.55,119.55,8646.0,108.5004,108.5186,108.3916,108.3916,8646.0
2016-06-22 15:10:00,119.54,119.57,119.5,119.56,3400.0,108.3826,108.4098,108.3463,108.4007,3400.0
2016-06-22 15:15:00,119.55,119.64,119.54,119.57,6770.0,108.3916,108.4732,108.3826,108.4098,6770.0
2016-06-22 15:20:00,119.57,119.61,119.54,119.57,8047.0,108.4098,108.446,108.3826,108.4098,8047.0
2016-06-22 15:25:00,119.57,119.6,119.53,119.55,11892.0,108.4098,108.437,108.3735,108.3916,11892.0
2016-06-22 15:30:00,119.56,119.61,119.52,119.54,23043.0,108.4007,108.446,108.3644,108.3826,23043.0
2016-06-22 15:35:00,119.54,119.58,119.49,119.51,18169.0,108.3826,108.4188,108.3372,108.3554,18169.0
2016-06-22 15:40:00,119.53,119.59,119.48,119.48,20171.0,108.3735,108.4279,108.3282,108.3282,20171.0
2016-06-22 15:45:00,119.47,119.57,119.45,119.54,20285.0,108.3191,108.4098,108.301,108.3826,20285.0
2016-06-22 15:50:00,119.54,119.54,119.41,119.52,22370.0,108.3826,108.3826,108.2647,108.3644,22370.0
2016-06-22 15:55:00,119.51,119.52,119.34,119.41,25899.0,108.3554,108.3644,108.2012,108.2647,25899.0
2016-06-23 09:30:00,120.79,120.79,120.25,120.64,25928.0,109.5159,109.5159,109.0263,109.3799,25928.0
2016-06-23 09:35:00,120.62,120.82,120.56,120.63,18634.0,109.3618,109.5431,109.3074,109.3708,18634.0
2016-06-23 09:40:00,120.59,120.72,120.44,120.48,15934.0,109.3346,109.4524,109.1986,109.2348,15934.0
2016-06-23 09:45:00,120.54,120.73,120.54,120.6,6732.0,109.2892,109.4615,109.2892,109.3436,6732.0
2016-06-23 09:50:00,120.58,120.6,120.25,120.39,8160.0,109.3255,109.3436,109.0263,109.1532,8160.0
2016-06-23 09:55:00,120.4,120.64,120.38,120.59,4576.0,109.1623,109.3799,109.1442,109.3346,4576.0
2016-06-23 10:00:00,120.52,120.75,120.46,120.66,6774.0,109.2711,109.4796,109.2167,109.398,6774.0
2016-06-23 10:05:00,120.65,120.68,120.58,120.61,7147.0,109.389,109.4162,109.3255,109.3527,7147.0
2016-06-23 10:10:00,120.58,120.69,120.54,120.61,5005.0,109.3255,109.4252,109.2892,109.3527,5005.0
2016-06-23 10:15:00,120.64,120.7,120.54,120.6,6124.0,109.3799,109.4343,109.2892,109.3436,6124.0
2016-06-23 10:20:00,120.6,120.7,120.57,120.68,6773.0,109.3436,109.4343,109.3164,109.4162,6773.0
2016-06-23 10:25:00,120.71,120.75,120.54,120.57,12719.0,109.4434,109.4796,109.2892,109.3164,12719.0
2016-06-23 10:30:00,120.5,120.51,120.42,120.47,5819.0,109.253,109.262,109.1804,109.2258,5819.0
2016-06-23 10:35:00,120.49,120.59,120.44,120.58,5819.0,109.2439,109.3346,109.1986,109.3255,5819.0
2016-06-23 10:40:00,120.59,120.65,120.59,120.65,9160.0,109.3346,109.389,109.3346,109.389,9160.0
2016-06-23 10:45:00,120.63,120.65,120.55,120.56,4825.0,109.3708,109.389,109.2983,109.3074,4825.0
2016-06-23 10:50:00,120.59,120.66,120.55,120.66,15121.0,109.3346,109.398,109.2983,109.398,15121.0
2016-06-23 10:55:00,120.67,120.73,120.67,120.72,30473.0,109.4071,109.4615,109.4071,109.4524,30473.0
2016-06-23 11:00:00,120.72,120.83,120.72,120.79,4372.0,109.4524,109.5522,109.4524,109.5159,4372.0
2016-06-23 11:05:00,120.83,120.87,120.81,120.85,2000.0,109.5522,109.5884,109.534,109.5703,2000.0
2016-06-23 11:10:00,120.88,120.95,120.8,120.91,23318.0,109.5975,109.661,109.525,109.6247,23318.0
2016-06-23 11:15:00,120.93,121.05,120.93,121.05,2514.0,109.6428,109.7516,109.6428,109.7516,2514.0
2016-06-23 11:20:00,121.05,121.08,121.0,121.05,3000.0,109.7516,109.7788,109.7063,109.7516,3000.0
2016-06-23 11:25:00,121.07,121.07,120.96,121.0,3735.0,109.7698,109.7698,109.67,109.7063,3735.0
2016-06-23 11:30:00,121.02,121.02,120.98,121.01,2312.0,109.7244,109.7244,109.6882,109.7154,2312.0
2016-06-23 11:35:00,121.02,121.11,121.0,121.05,3890.0,109.7244,109.806,109.7063,109.7516,3890.0
2016-06-23 11:40:00,121.04,121.09,121.04,121.08,2906.0,109.7426,109.7879,109.7426,109.7788,2906.0
2016-06-23 11:45:00,121.06,121.1,121.05,121.08,3215.0,109.7607,109.797,109.7516,109.7788,3215.0
2016-06-23 11:50:00,121.1,121.17,121.07,121.07,2120.0,109.797,109.8604,109.7698,109.7698,2120.0
2016-06-23 11:55:00,121.08,121.09,121.05,121.06,3517.0,109.7788,109.7879,109.7516,109.7607,3517.0
2016-06-23 12:00:00,121.07,121.09,121.0,121.01,4830.0,109.7698,109.7879,109.7063,109.7154,4830.0
2016-06-23 12:05:00,121.01,121.08,121.01,121.05,5063.0,109.7154,109.7788,109.7154,109.7516,5063.0
2016-06-23 12:10:00,121.08,121.11,121.01,121.05,2200.0,109.7788,109.806,109.7154,109.7516,2200.0
2016-06-23 12:15:00,121.03,121.03,121.0,121.02,1100.0,109.7335,109.7335,109.7063,109.7244,1100.0
2016-06-23 12:20:00,121.02,121.06,121.0,121.03,2133.0,109.7244,109.7607,109.7063,109.7335,2133.0
2016-06-23 12:25:00,121.07,121.07,120.94,120.96,17626.0,109.7698,109.7698,109.6519,109.67,17626.0
2016-06-23 12:30:00,120.94,121.03,120.92,121.03,2184.0,109.6519,109.7335,109.6338,109.7335,2184.0
2016-06-23 12:35:00,121.04,121.1,121.03,121.1,2730.0,109.7426,109.797,109.7335,109.797,2730.0
2016-06-23 12:40:00,121.08,121.08,120.93,120.97,3015.0,109.7788,109.7788,109.6428,109.6791,3015.0
2016-06-23 12:45:00,120.92,121.0,120.89,120.97,4417.0,109.6338,109.7063,109.6066,109.6791,4417.0
2016-06-23 12:50:00,120.97,121.01,120.94,121.01,3507.0,109.6791,109.7154,109.6519,109.7154,3507.0
2016-06-23 12:55:00,121.01,121.01,120.92,120.94,2687.0,109.7154,109.7154,109.6338,109.6519,2687.0
2016-06-23 13:00:00,120.94,120.96,120.92,120.92,6917.0,109.6519,109.67,109.6338,109.6338,6917.0
2016-06-23 13:05:00,120.91,120.95,120.88,120.93,6067.0,109.6247,109.661,109.5975,109.6428,6067.0
2016-06-23 13:10:00,120.92,120.92,120.88,120.91,5618.0,109.6338,109.6338,109.5975,109.6247,5618.0
2016-06-23 13:15:00,120.9,120.92,120.88,120.92,3900.0,109.6156,109.6338,109.5975,109.6338,3900.0
2016-06-23 13:20:00,120.92,120.95,120.91,120.95,3442.0,109.6338,109.661,109.6247,109.661,3442.0
2016-06-23 13:25:00,120.91,120.96,120.91,120.94,2500.0,109.6247,109.67,109.6247,109.6519,2500.0
2016-06-23 13:30:00,120.93,120.96,120.87,120.91,9084.0,109.6428,109.67,109.5884,109.6247,9084.0
2016-06-23 13:35:00,120.91,120.92,120.83,120.84,4673.0,109.6247,109.6338,109.5522,109.5612,4673.0
2016-06-23 13:40:00,120.85,120.87,120.79,120.84,17301.0,109.5703,109.5884,109.5159,109.5612,17301.0
2016-06-23 13:45:00,120.85,120.86,120.81,120.82,2797.0,109.5703,109.5794,109.534,109.5431,2797.0
2016-06-23 13:50:00,120.82,120.87,120.81,120.84,5148.0,109.5431,109.5884,109.534,109.5612,5148.0
2016-06-23 13:55:00,120.83,120.87,120.81,120.83,3229.0,109.5522,109.5884,109.534,109.5522,3229.0
2016-06-23 14:00:00,120.85,120.85,120.81,120.85,8365.0,109.5703,109.5703,109.534,109.5703,8365.0
2016-06-23 14:05:00,120.84,120.87,120.82,120.82,4008.0,109.5612,109.5884,109.5431,109.5431,4008.0
2016-06-23 14:10:00,120.85,120.89,120.84,120.89,3761.0,109.5703,109.6066,109.5612,109.6066,3761.0
2016-06-23 14:15:00,120.89,120.9,120.85,120.86,2828.0,109.6066,109.6156,109.5703,109.5794,2828.0
2016-06-23 14:20:00,120.86,120.88,120.83,120.84,4116.0,109.5794,109.5975,109.5522,109.5612,4116.0
2016-06-23 14:25:00,120.84,120.92,120.84,120.89,3304.0,109.5612,109.6338,109.5612,109.6066,3304.0
2016-06-23 14:30:00,120.88,120.94,120.87,120.87,3183.0,109.5975,109.6519,109.5884,109.5884,3183.0
2016-06-23 14:35:00,120.88,120.88,120.84,120.84,2709.0,109.5975,109.5975,109.5612,109.5612,2709.0
2016-06-23 14:40:00,120.85,120.87,120.8,120.82,3630.0,109.5703,109.5884,109.525,109.5431,3630.0
2016-06-23 14:45:00,120.83,120.92,120.83,120.9,27645.0,109.5522,109.6338,109.5522,109.6156,27645.0
2016-06-23 14:50:00,120.9,121.0,120.9,120.97,2891.0,109.6156,109.7063,109.6156,109.6791,2891.0
2016-06-23 14:55:00,120.97,120.99,120.94,120.99,4878.0,109.6791,109.6972,109.6519,109.6972,4878.0
2016-06-23 15:00:00,120.98,120.99,120.95,120.96,4010.0,109.6882,109.6972,109.661,109.67,4010.0
2016-06-23 15:05:00,120.96,120.97,120.9,120.91,8049.0,109.67,109.6791,109.6156,109.6247,8049.0
2016-06-23 15:10:00,120.92,120.97,120.91,120.95,7102.0,109.6338,109.6791,109.6247,109.661,7102.0
2016-06-23 15:15:00,120.95,120.97,120.9,120.91,5960.0,109.661,109.6791,109.6156,109.6247,5960.0
2016-06-23 15:20:00,120.9,120.96,120.82,120.82,23733.0,109.6156,109.67,109.5431,109.5431,23733.0
2016-06-23 15:25:00,120.81,120.83,120.77,120.79,7785.0,109.534,109.5522,109.4978,109.5159,7785.0
2016-06-23 15:30:00,120.78,120.86,120.77,120.82,9318.0,109.5068,109.5794,109.4978,109.5431,9318.0
2016-06-23 15:35:00,120.8,120.81,120.78,120.79,14209.0,109.525,109.534,109.5068,109.5159,14209.0
2016-06-23 15:40:00,120.79,120.86,120.78,120.86,11875.0,109.5159,109.5794,109.5068,109.5794,11875.0
2016-06-23 15:45:00,120.87,120.9,120.82,120.85,24589.0,109.5884,109.6156,109.5431,109.5703,24589.0
2016-06-23 15:50:00,120.86,120.94,120.86,120.87,26857.0,109.5794,109.6519,109.5794,109.5884,26857.0
2016-06-23 15:55:00,120.88,120.95,120.85,120.93,37999.0,109.5975,109.661,109.5703,109.6428,37999.0
2016-06-24 09:30:00,117.86,117.86,116.97,117.01,900.0,106.8594,106.8594,106.0524,106.0887,900.0
2016-06-24 09:35:00,117.0,117.51,116.97,117.49,16696.0,106.0796,106.542,106.0524,106.5239,16696.0
2016-06-24 09:40:00,117.27,117.8,117.21,117.56,56944.0,106.3244,106.805,106.27,106.5874,56944.0
2016-06-24 09:45:00,117.68,117.87,117.4,117.68,29748.0,106.6962,106.8684,106.4423,106.6962,29748.0
2016-06-24 09:50:00,117.71,117.76,117.5,117.76,7960.0,106.7234,106.7687,106.533,106.7687,7960.0
2016-06-24 09:55:00,117.91,118.16,117.71,117.88,20927.0,106.9047,107.1314,106.7234,106.8775,20927.0
2016-06-24 10:00:00,117.79,118.09,117.66,117.82,19789.0,106.7959,107.0679,106.678,106.8231,19789.0
2016-06-24 10:05:00,117.82,118.08,117.7,118.08,22518.0,106.8231,107.0588,106.7143,107.0588,22518.0
2016-06-24 10:10:00,118.03,118.09,117.72,117.74,31910.0,107.0135,107.0679,106.7324,106.7506,31910.0
2016-06-24 10:15:00,117.74,117.83,117.46,117.51,23038.0,106.7506,106.8322,106.4967,106.542,23038.0
2016-06-24 10:20:00,117.48,117.49,117.22,117.35,9407.0,106.5148,106.5239,106.2791,106.397,9407.0
2016-06-24 10:25:00,117.33,117.46,117.09,117.41,6320.0,106.3788,106.4967,106.1612,106.4514,6320.0
2016-06-24 10:30:00,117.39,117.5,117.2,117.2,20524.0,106.4332,106.533,106.261,106.261,20524.0
2016-06-24 10:35:00,117.19,117.39,117.18,117.39,11554.0,106.2519,106.4332,106.2428,106.4332,11554.0
2016-06-24 10:40:00,117.44,117.44,117.28,117.43,9832.0,106.4786,106.4786,106.3335,106.4695,9832.0
2016-06-24 10:45:00,117.38,117.57,117.32,117.52,9771.0,106.4242,106.5964,106.3698,106.5511,9771.0
2016-06-24 10:50:00,117.57,117.68,117.54,117.58,4908.0,106.5964,106.6962,106.5692,106.6055,4908.0
2016-06-24 10:55:00,117.61,117.7,117.43,117.47,6806.0,106.6327,106.7143,106.4695,106.5058,6806.0
2016-06-24 11:00:00,117.46,117.53,117.19,117.2,9744.0,106.4967,106.5602,106.2519,106.261,9744.0
2016-06-24 11:05:00,117.25,117.51,117.25,117.51,11876.0,106.3063,106.542,106.3063,106.542,11876.0
2016-06-24 11:10:00,117.49,117.56,117.35,117.51,7647.0,106.5239,106.5874,106.397,106.542,7647.0
2016-06-24 11:15:00,117.53,117.58,117.33,117.36,3792.0,106.5602,106.6055,106.3788,106.406,3792.0
2016-06-24 11:20:00,117.36,117.39,117.14,117.16,8156.0,106.406,106.4332,106.2066,106.2247,8156.0
2016-06-24 11:25:00,117.15,117.33,117.15,117.26,8479.0,106.2156,106.3788,106.2156,106.3154,8479.0
2016-06-24 11:30:00,117.26,117.33,117.17,117.21,5631.0,106.3154,106.3788,106.2338,106.27,5631.0
2016-06-24 11:35:00,117.21,117.21,117.05,117.16,3352.0,106.27,106.27,106.125,106.2247,3352.0
2016-06-24 11:40:00,117.17,117.19,117.03,117.16,8728.0,106.2338,106.2519,106.1068,106.2247,8728.0
2016-06-24 11:45:00,117.19,117.36,117.15,117.18,5968.0,106.2519,106.406,106.2156,106.2428,5968.0
2016-06-24 11:50:00,117.16,117.23,117.12,117.13,2163.0,106.2247,106.2882,106.1884,106.1975,2163.0
2016-06-24 11:55:00,117.11,117.3,117.11,117.28,6629.0,106.1794,106.3516,106.1794,106.3335,6629.0
2016-06-24 12:00:00,117.3,117.42,117.27,117.38,15816.0,106.3516,106.4604,106.3244,106.4242,15816.0
2016-06-24 12:05:00,117.38,117.45,117.29,117.31,9300.0,106.4242,106.4876,106.3426,106.3607,9300.0
2016-06-24 12:10:00,117.19,117.21,117.02,117.06,7914.0,106.2519,106.27,106.0978,106.134,7914.0
2016-06-24 12:15:00,117.06,117.13,116.96,117.04,6916.0,106.134,106.1975,106.0434,106.1159,6916.0
2016-06-24 12:20:00,117.07,117.36,117.06,117.25,17292.0,106.1431,106.406,106.134,106.3063,17292.0
2016-06-24 12:25:00,117.25,117.52,117.25,117.46,4100.0,106.3063,106.5511,106.3063,106.4967,4100.0
2016-06-24 12:30:00,117.44,117.54,117.33,117.33,16178.0,106.4786,106.5692,106.3788,106.3788,16178.0
2016-06-24 12:35:00,117.37,117.44,117.28,117.35,19191.0,106.4151,106.4786,106.3335,106.397,19191.0
2016-06-24 12:40:00,117.33,117.44,117.25,117.3,12498.0,106.3788,106.4786,106.3063,106.3516,12498.0
2016-06-24 12:45:00,117.34,117.34,117.12,117.22,11953.0,106.3879,106.3879,106.1884,106.2791,11953.0
2016-06-24 12:50:00,117.21,117.34,117.17,117.34,11843.0,106.27,106.3879,106.2338,106.3879,11843.0
2016-06-24 12:55:00,117.35,117.36,117.22,117.29,7569.0,106.397,106.406,106.2791,106.3426,7569.0
2016-06-24 13:00:00,117.29,117.29,117.18,117.26,19331.0,106.3426,106.3426,106.2428,106.3154,19331.0
2016-06-24 13:05:00,117.27,117.28,117.09,117.1,6745.0,106.3244,106.3335,106.1612,106.1703,6745.0
2016-06-24 13:10:00,117.11,117.21,117.08,117.19,5321.0,106.1794,106.27,106.1522,106.2519,5321.0
2016-06-24 13:15:00,117.27,117.29,117.17,117.29,4800.0,106.3244,106.3426,106.2338,106.3426,4800.0
2016-06-24 13:20:00,117.3,117.34,117.24,117.28,5030.0,106.3516,106.3879,106.2972,106.3335,5030.0
2016-06-24 13:25:00,117.25,117.29,117.21,117.28,6800.0,106.3063,106.3426,106.27,106.3335,6800.0
2016-06-24 13:30:00,117.27,117.39,117.24,117.38,15304.0,106.3244,106.4332,106.2972,106.4242,15304.0
2016-06-24 13:35:00,117.43,117.55,117.42,117.51,5194.0,106.4695,106.5783,106.4604,106.542,5194.0
2016-06-24 13:40:00,117.53,117.53,117.37,117.46,4868.0,106.5602,106.5602,106.4151,106.4967,4868.0
2016-06-24 13:45:00,117.44,117.46,117.26,117.42,8460.0,106.4786,106.4967,106.3154,106.4604,8460.0
2016-06-24 13:50:00,117.42,117.42,117.27,117.39,5756.0,106.4604,106.4604,106.3244,106.4332,5756.0
2016-06-24 13:55:00,117.47,117.51,117.3,117.35,5181.0,106.5058,106.542,106.3516,106.397,5181.0
2016-06-24 14:00:00,117.34,117.44,117.29,117.41,2950.0,106.3879,106.4786,106.3426,106.4514,2950.0
2016-06-24 14:05:00,117.39,117.39,117.27,117.33,5901.0,106.4332,106.4332,106.3244,106.3788,5901.0
2016-06-24 14:10:00,117.37,117.37,117.28,117.32,3321.0,106.4151,106.4151,106.3335,106.3698,3321.0
2016-06-24 14:15:00,117.35,117.36,117.22,117.24,5086.0,106.397,106.406,106.2791,106.2972,5086.0
2016-06-24 14:20:00,117.25,117.25,116.99,117.04,6302.0,106.3063,106.3063,106.0706,106.1159,6302.0
2016-06-24 14:25:00,117.03,117.08,116.91,116.92,5938.0,106.1068,106.1522,105.998,106.0071,5938.0
2016-06-24 14:30:00,116.93,116.93,116.71,116.74,5200.0,106.0162,106.0162,105.8167,105.8439,5200.0
2016-06-24 14:35:00,116.75,116.77,116.62,116.68,5937.0,105.853,105.8711,105.7351,105.7895,5937.0
2016-06-24 14:40:00,116.65,116.78,116.64,116.7,5034.0,105.7623,105.8802,105.7532,105.8076,5034.0
2016-06-24 14:45:00,116.65,116.68,116.54,116.64,4605.0,105.7623,105.7895,105.6626,105.7532,4605.0
2016-06-24 14:50:00,116.67,116.88,116.62,116.88,4790.0,105.7804,105.9708,105.7351,105.9708,4790.0
2016-06-24 14:55:00,116.89,117.02,116.86,116.86,7113.0,105.9799,106.0978,105.9527,105.9527,7113.0
2016-06-24 15:00:00,116.8,116.9,116.76,116.79,5793.0,105.8983,105.989,105.862,105.8892,5793.0
2016-06-24 15:05:00,116.81,116.83,116.68,116.73,11550.0,105.9074,105.9255,105.7895,105.8348,11550.0
2016-06-24 15:10:00,116.68,116.69,116.43,116.48,11390.0,105.7895,105.7986,105.5628,105.6082,11390.0
2016-06-24 15:15:00,116.46,116.46,116.12,116.17,17554.0,105.59,105.59,105.2818,105.3271,17554.0
2016-06-24 15:20:00,116.15,116.36,116.14,116.25,8120.0,105.309,105.4994,105.2999,105.3996,8120.0
2016-06-24 15:25:00,116.27,116.38,116.22,116.31,9634.0,105.4178,105.5175,105.3724,105.454,9634.0
2016-06-24 15:30:00,116.32,116.49,116.24,116.49,13457.0,105.4631,105.6172,105.3906,105.6172,13457.0
2016-06-24 15:35:00,116.47,116.68,116.38,116.43,16963.0,105.5991,105.7895,105.5175,105.5628,16963.0
2016-06-24 15:40:00,116.44,116.74,116.4,116.69,22685.0,105.5719,105.8439,105.5356,105.7986,22685.0
2016-06-24 15:45:00,116.66,116.86,116.59,116.78,20492.0,105.7714,105.9527,105.7079,105.8802,20492.0
2016-06-24 15:50:00,116.79,117.01,116.74,116.92,32379.0,105.8892,106.0887,105.8439,106.0071,32379.0
2016-06-24 15:55:00,116.91,116.93,116.34,116.39,81708.0,105.998,106.0162,105.4812,105.5266,81708.0
2016-06-27 09:30:00,115.17,115.48,115.0,115.24,35021.0,104.4205,104.7015,104.2663,104.4839,35021.0
2016-06-27 09:35:00,115.25,115.28,114.9,114.95,14312.0,104.493,104.5202,104.1757,104.221,14312.0
2016-06-27 09:40:00,114.94,115.03,114.67,114.97,14389.0,104.2119,104.2935,103.9671,104.2391,14389.0
2016-06-27 09:45:00,114.93,115.15,114.82,114.84,11819.0,104.2029,104.4023,104.1031,104.1213,11819.0
2016-06-27 09:50:00,114.88,115.1,114.85,114.92,11601.0,104.1575,104.357,104.1303,104.1938,11601.0
2016-06-27 09:55:00,114.93,115.19,114.93,115.12,8721.0,104.2029,104.4386,104.2029,104.3751,8721.0
2016-06-27 10:00:00,115.07,115.25,114.99,114.99,7355.0,104.3298,104.493,104.2573,104.2573,7355.0
2016-06-27 10:05:00,114.98,115.0,114.83,114.9,12669.0,104.2482,104.2663,104.1122,104.1757,12669.0
2016-06-27 10:10:00,114.87,114.91,114.71,114.83,13109.0,104.1485,104.1847,104.0034,104.1122,13109.0
2016-06-27 10:15:00,114.82,114.84,114.6,114.72,8867.0,104.1031,104.1213,103.9037,104.0125,8867.0
2016-06-27 10:20:00,114.75,114.87,114.72,114.74,14845.0,104.0397,104.1485,104.0125,104.0306,14845.0
2016-06-27 10:25:00,114.63,114.65,114.44,114.45,23649.0,103.9309,103.949,103.7586,103.7677,23649.0
2016-06-27 10:30:00,114.49,114.56,114.32,114.56,10224.0,103.8039,103.8674,103.6498,103.8674,10224.0
2016-06-27 10:35:00,114.56,114.7,114.55,114.64,13114.0,103.8674,103.9943,103.8583,103.9399,13114.0
2016-06-27 10:40:00,114.71,114.76,114.57,114.71,7946.0,104.0034,104.0487,103.8765,104.0034,7946.0
2016-06-27 10:45:00,114.68,114.68,114.24,114.33,6698.0,103.9762,103.9762,103.5773,103.6589,6698.0
2016-06-27 10:50:00,114.29,114.31,114.14,114.26,5194.0,103.6226,103.6407,103.4866,103.5954,5194.0
2016-06-27 10:55:00,114.28,114.34,114.09,114.17,7602.0,103.6135,103.6679,103.4413,103.5138,7602.0
2016-06-27 11:00:00,114.16,114.33,114.1,114.27,6146.0,103.5047,103.6589,103.4503,103.6045,6146.0
2016-06-27 11:05:00,114.24,114.38,114.24,114.34,12219.0,103.5773,103.7042,103.5773,103.6679,12219.0
2016-06-27 11:10:00,114.31,114.31,114.1,114.11,7939.0,103.6407,103.6407,103.4503,103.4594,7939.0
2016-06-27 11:15:00,114.11,114.17,113.96,114.13,8757.0,103.4594,103.5138,103.3234,103.4775,8757.0
2016-06-27 11:20:00,114.11,114.16,114.03,114.08,7951.0,103.4594,103.5047,103.3869,103.4322,7951.0
2016-06-27 11:25:00,114.07,114.46,114.04,114.45,13158.0,103.4231,103.7767,103.3959,103.7677,13158.0
2016-06-27 11:30:00,114.44,114.66,114.41,114.61,18421.0,103.7586,103.9581,103.7314,103.9127,18421.0
2016-06-27 11:35:00,114.57,114.65,114.51,114.6,9010.0,103.8765,103.949,103.8221,103.9037,9010.0
2016-06-27 11:40:00,114.63,114.69,114.58,114.66,3100.0,103.9309,103.9853,103.8855,103.9581,3100.0
2016-06-27 11:45:00,114.7,114.79,114.65,114.76,5718.0,103.9943,104.0759,103.949,104.0487,5718.0
2016-06-27 11:50:00,114.79,114.79,114.58,114.65,5994.0,104.0759,104.0759,103.8855,103.949,5994.0
2016-06-27 11:55:00,114.66,114.74,114.57,114.61,10050.0,103.9581,104.0306,103.8765,103.9127,10050.0
2016-06-27 12:00:00,114.61,114.62,114.46,114.5,8187.0,103.9127,103.9218,103.7767,103.813,8187.0
2016-06-27 12:05:00,114.55,114.55,114.47,114.5,10604.0,103.8583,103.8583,103.7858,103.813,10604.0
2016-06-27 12:10:00,114.51,114.58,114.44,114.46,4476.0,103.8221,103.8855,103.7586,103.7767,4476.0
2016-06-27 12:15:00,114.47,114.58,114.44,114.55,4266.0,103.7858,103.8855,103.7586,103.8583,4266.0
2016-06-27 12:20:00,114.53,114.61,114.47,114.6,6110.0,103.8402,103.9127,103.7858,103.9037,6110.0
2016-06-27 12:25:00,114.58,114.71,114.57,114.71,3581.0,103.8855,104.0034,103.8765,104.0034,3581.0
2016-06-27 12:30:00,114.74,114.78,114.58,114.62,7299.0,104.0306,104.0669,103.8855,103.9218,7299.0
2016-06-27 12:35:00,114.62,114.62,114.49,114.49,6930.0,103.9218,103.9218,103.8039,103.8039,6930.0
2016-06-27 12:40:00,114.46,114.47,114.3,114.38,8250.0,103.7767,103.7858,103.6317,103.7042,8250.0
2016-06-27 12:45:00,114.39,114.42,114.35,114.4,4177.0,103.7133,103.7405,103.677,103.7223,4177.0
2016-06-27 12:50:00,114.43,114.43,114.3,114.32,8789.0,103.7495,103.7495,103.6317,103.6498,8789.0
2016-06-27 12:55:00,114.33,114.38,114.29,114.33,39020.0,103.6589,103.7042,103.6226,103.6589,39020.0
2016-06-27 13:00:00,114.33,114.4,114.3,114.36,38614.0,103.6589,103.7223,103.6317,103.6861,38614.0
2016-06-27 13:05:00,114.35,114.42,114.27,114.29,85201.0,103.677,103.7405,103.6045,103.6226,85201.0
2016-06-27 13:10:00,114.28,114.39,114.25,114.34,4984.0,103.6135,103.7133,103.5863,103.6679,4984.0
2016-06-27 13:15:00,114.38,114.46,114.38,114.46,3955.0,103.7042,103.7767,103.7042,103.7767,3955.0
2016-06-27 13:20:00,114.44,114.45,114.37,114.42,4679.0,103.7586,103.7677,103.6951,103.7405,4679.0
2016-06-27 13:25:00,114.41,114.43,114.36,114.38,28098.0,103.7314,103.7495,103.6861,103.7042,28098.0
2016-06-27 13:30:00,114.38,114.43,114.33,114.34,28364.0,103.7042,103.7495,103.6589,103.6679,28364.0
2016-06-27 13:35:00,114.36,114.36,114.28,114.29,8692.0,103.6861,103.6861,103.6135,103.6226,8692.0
2016-06-27 13:40:00,114.28,114.32,114.06,114.06,30545.0,103.6135,103.6498,103.4141,103.4141,30545.0
2016-06-27 13:45:00,114.0,114.11,114.0,114.11,7265.0,103.3597,103.4594,103.3597,103.4594,7265.0
2016-06-27 13:50:00,114.09,114.2,114.03,114.18,6639.0,103.4413,103.541,103.3869,103.5229,6639.0
2016-06-27 13:55:00,114.15,114.15,113.98,114.1,4978.0,103.4957,103.4957,103.3415,103.4503,4978.0
2016-06-27 14:00:00,114.04,114.14,114.02,114.12,8531.0,103.3959,103.4866,103.3778,103.4685,8531.0
2016-06-27 14:05:00,114.11,114.15,114.05,114.12,7382.0,103.4594,103.4957,103.405,103.4685,7382.0
2016-06-27 14:10:00,114.11,114.16,114.07,114.08,7837.0,103.4594,103.5047,103.4231,103.4322,7837.0
2016-06-27 14:15:00,114.08,114.18,114.07,114.11,11882.0,103.4322,103.5229,103.4231,103.4594,11882.0
2016-06-27 14:20:00,114.13,114.18,114.03,114.09,19271.0,103.4775,103.5229,103.3869,103.4413,19271.0
2016-06-27 14:25:00,114.1,114.18,114.07,114.17,30161.0,103.4503,103.5229,103.4231,103.5138,30161.0
2016-06-27 14:30:00,114.17,114.26,114.13,114.2,17955.0,103.5138,103.5954,103.4775,103.541,17955.0
2016-06-27 14:35:00,114.2,114.25,114.13,114.19,31881.0,103.541,103.5863,103.4775,103.5319,31881.0
2016-06-27 14:40:00,114.14,114.22,114.04,114.09,6446.0,103.4866,103.5591,103.3959,103.4413,6446.0
2016-06-27 14:45:00,114.12,114.12,113.91,113.97,5800.0,103.4685,103.4685,103.2781,103.3325,5800.0
2016-06-27 14:50:00,113.97,113.97,113.82,113.88,10820.0,103.3325,103.3325,103.1965,103.2509,10820.0
2016-06-27 14:55:00,113.84,113.93,113.79,113.93,12897.0,103.2146,103.2962,103.1693,103.2962,12897.0
2016-06-27 15:00:00,113.95,114.09,113.95,114.06,11894.0,103.3143,103.4413,103.3143,103.4141,11894.0
2016-06-27 15:05:00,114.11,114.2,114.04,114.12,16963.0,103.4594,103.541,103.3959,103.4685,16963.0
2016-06-27 15:10:00,114.1,114.22,114.1,114.2,16122.0,103.4503,103.5591,103.4503,103.541,16122.0
2016-06-27 15:15:00,114.2,114.21,114.07,114.13,11647.0,103.541,103.5501,103.4231,103.4775,11647.0
2016-06-27 15:20:00,114.13,114.15,113.98,114.02,23508.0,103.4775,103.4957,103.3415,103.3778,23508.0
2016-06-27 15:25:00,114.04,114.22,114.04,114.21,22300.0,103.3959,103.5591,103.3959,103.5501,22300.0
2016-06-27 15:30:00,114.2,114.27,114.17,114.27,12440.0,103.541,103.6045,103.5138,103.6045,12440.0
2016-06-27 15:35:00,114.25,114.68,114.23,114.67,19146.0,103.5863,103.9762,103.5682,103.9671,19146.0
2016-06-27 15:40:00,114.66,114.74,114.6,114.67,20491.0,103.9581,104.0306,103.9037,103.9671,20491.0
2016-06-27 15:45:00,114.66,114.8,114.62,114.78,32030.0,103.9581,104.085,103.9218,104.0669,32030.0
2016-06-27 15:50:00,114.77,114.77,114.58,114.62,39855.0,104.0578,104.0578,103.8855,103.9218,39855.0
2016-06-27 15:55:00,114.62,114.62,114.46,114.5,102247.0,103.9218,103.9218,103.7767,103.813,102247.0
2016-06-28 09:30:00,115.49,115.9,115.17,115.17,40906.0,104.7106,105.0823,104.4205,104.4205,40906.0
2016-06-28 09:35:00,115.35,115.67,115.11,115.58,25495.0,104.5837,104.8738,104.3661,104.7922,25495.0
2016-06-28 09:40:00,115.57,115.57,115.24,115.24,4713.0,104.7831,104.7831,104.4839,104.4839,4713.0
2016-06-28 09:45:00,115.19,115.45,115.19,115.33,14219.0,104.4386,104.6743,104.4386,104.5655,14219.0
2016-06-28 09:50:00,115.39,115.51,115.33,115.48,20845.0,104.6199,104.7287,104.5655,104.7015,20845.0
2016-06-28 09:55:00,115.44,115.57,115.4,115.55,20506.0,104.6653,104.7831,104.629,104.765,20506.0
2016-06-28 10:00:00,115.62,115.63,115.48,115.55,5122.0,104.8285,104.8375,104.7015,104.765,5122.0
2016-06-28 10:05:00,115.53,115.53,115.18,115.18,9607.0,104.7469,104.7469,104.4295,104.4295,9607.0
2016-06-28 10:10:00,115.21,115.23,115.09,115.14,8529.0,104.4567,104.4749,104.3479,104.3933,8529.0
2016-06-28 10:15:00,115.17,115.21,115.1,115.17,3163.0,104.4205,104.4567,104.357,104.4205,3163.0
2016-06-28 10:20:00,115.21,115.33,115.06,115.06,13641.0,104.4567,104.5655,104.3207,104.3207,13641.0
2016-06-28 10:25:00,115.1,115.15,114.97,115.05,5327.0,104.357,104.4023,104.2391,104.3117,5327.0
2016-06-28 10:30:00,115.03,115.16,115.03,115.1,4500.0,104.2935,104.4114,104.2935,104.357,4500.0
2016-06-28 10:35:00,115.11,115.26,114.98,115.03,28059.0,104.3661,104.5021,104.2482,104.2935,28059.0
2016-06-28 10:40:00,115.0,115.08,115.0,115.08,9485.0,104.2663,104.3389,104.2663,104.3389,9485.0
2016-06-28 10:45:00,115.12,115.14,115.04,115.06,4650.0,104.3751,104.3933,104.3026,104.3207,4650.0
2016-06-28 10:50:00,115.02,115.13,115.01,115.09,4508.0,104.2845,104.3842,104.2754,104.3479,4508.0
2016-06-28 10:55:00,115.07,115.1,114.82,114.89,11973.0,104.3298,104.357,104.1031,104.1666,11973.0
2016-06-28 11:00:00,114.88,115.01,114.84,114.9,12521.0,104.1575,104.2754,104.1213,104.1757,12521.0
2016-06-28 11:05:00,114.84,114.91,114.73,114.73,17985.0,104.1213,104.1847,104.0215,104.0215,17985.0
2016-06-28 11:10:00,114.69,114.83,114.68,114.83,6084.0,103.9853,104.1122,103.9762,104.1122,6084.0
2016-06-28 11:15:00,114.79,114.92,114.74,114.92,3751.0,104.0759,104.1938,104.0306,104.1938,3751.0
2016-06-28 11:20:00,114.88,114.96,114.78,114.82,5460.0,104.1575,104.2301,104.0669,104.1031,5460.0
2016-06-28 11:25:00,114.82,114.84,114.68,114.72,4470.0,104.1031,104.1213,103.9762,104.0125,4470.0
2016-06-28 11:30:00,114.74,114.87,114.71,114.87,8378.0,104.0306,104.1485,104.0034,104.1485,8378.0
2016-06-28 11:35:00,114.83,114.93,114.82,114.91,3501.0,104.1122,104.2029,104.1031,104.1847,3501.0
2016-06-28 11:40:00,114.9,115.03,114.89,115.0,3450.0,104.1757,104.2935,104.1666,104.2663,3450.0
2016-06-28 11:45:00,114.99,115.19,114.99,115.17,17702.0,104.2573,104.4386,104.2573,104.4205,17702.0
2016-06-28 11:50:00,115.17,115.22,115.16,115.21,7720.0,104.4205,104.4658,104.4114,104.4567,7720.0
2016-06-28 11:55:00,115.21,115.22,115.15,115.15,4101.0,104.4567,104.4658,104.4023,104.4023,4101.0
2016-06-28 12:00:00,115.17,115.22,115.13,115.2,11164.0,104.4205,104.4658,104.3842,104.4477,11164.0
2016-06-28 12:05:00,115.2,115.22,115.15,115.16,3300.0,104.4477,104.4658,104.4023,104.4114,3300.0
2016-06-28 12:10:00,115.15,115.17,115.07,115.13,3986.0,104.4023,104.4205,104.3298,104.3842,3986.0
2016-06-28 12:15:00,115.14,115.2,115.13,115.14,2550.0,104.3933,104.4477,104.3842,104.3933,2550.0
2016-06-28 12:20:00,115.12,115.14,115.04,115.1,5789.0,104.3751,104.3933,104.3026,104.357,5789.0
2016-06-28 12:25:00,115.09,115.14,115.0,115.08,3093.0,104.3479,104.3933,104.2663,104.3389,3093.0
2016-06-28 12:30:00,115.1,115.13,115.07,115.09,1332.0,104.357,104.3842,104.3298,104.3479,1332.0
2016-06-28 12:35:00,115.12,115.19,115.07,115.19,4200.0,104.3751,104.4386,104.3298,104.4386,4200.0
2016-06-28 12:40:00,115.2,115.21,115.11,115.12,5408.0,104.4477,104.4567,104.3661,104.3751,5408.0
2016-06-28 12:45:00,115.12,115.13,115.0,115.06,5418.0,104.3751,104.3842,104.2663,104.3207,5418.0
2016-06-28 12:50:00,115.05,115.1,115.02,115.1,3504.0,104.3117,104.357,104.2845,104.357,3504.0
2016-06-28 12:55:00,115.08,115.16,115.08,115.16,3127.0,104.3389,104.4114,104.3389,104.4114,3127.0
2016-06-28 13:00:00,115.14,115.16,115.03,115.07,3070.0,104.3933,104.4114,104.2935,104.3298,3070.0
2016-06-28 13:05:00,115.05,115.08,115.0,115.02,4532.0,104.3117,104.3389,104.2663,104.2845,4532.0
2016-06-28 13:10:00,115.04,115.11,115.04,115.09,5629.0,104.3026,104.3661,104.3026,104.3479,5629.0
2016-06-28 13:15:00,115.07,115.08,114.9,114.91,19693.0,104.3298,104.3389,104.1757,104.1847,19693.0
2016-06-28 13:20:00,114.92,114.94,114.82,114.85,6327.0,104.1938,104.2119,104.1031,104.1303,6327.0
2016-06-28 13:25:00,114.84,114.99,114.82,114.92,5825.0,104.1213,104.2573,104.1031,104.1938,5825.0
2016-06-28 13:30:00,114.89,114.89,114.75,114.8,8019.0,104.1666,104.1666,104.0397,104.085,8019.0
2016-06-28 13:35:00,114.82,114.83,114.77,114.81,4018.0,104.1031,104.1122,104.0578,104.0941,4018.0
2016-06-28 13:40:00,114.81,114.88,114.81,114.84,4213.0,104.0941,104.1575,104.0941,104.1213,4213.0
2016-06-28 13:45:00,114.83,114.87,114.77,114.77,6191.0,104.1122,104.1485,104.0578,104.0578,6191.0
2016-06-28 13:50:00,114.75,114.85,114.74,114.79,4512.0,104.0397,104.1303,104.0306,104.0759,4512.0
2016-06-28 13:55:00,114.79,114.83,114.75,114.77,5323.0,104.0759,104.1122,104.0397,104.0578,5323.0
2016-06-28 14:00:00,114.77,114.86,114.77,114.78,10860.0,104.0578,104.1394,104.0578,104.0669,10860.0
2016-06-28 14:05:00,114.78,114.78,114.63,114.63,6302.0,104.0669,104.0669,103.9309,103.9309,6302.0
2016-06-28 14:10:00,114.64,114.69,114.57,114.59,5140.0,103.9399,103.9853,103.8765,103.8946,5140.0
2016-06-28 14:15:00,114.6,114.67,114.6,114.64,6014.0,103.9037,103.9671,103.9037,103.9399,6014.0
2016-06-28 14:20:00,114.66,114.66,114.55,114.55,5716.0,103.9581,103.9581,103.8583,103.8583,5716.0
2016-06-28 14:25:00,114.54,114.66,114.53,114.66,10911.0,103.8493,103.9581,103.8402,103.9581,10911.0
2016-06-28 14:30:00,114.64,114.9,114.63,114.9,9963.0,103.9399,104.1757,103.9309,104.1757,9963.0
2016-06-28 14:35:00,114.88,115.01,114.88,115.01,5683.0,104.1575,104.2754,104.1575,104.2754,5683.0
2016-06-28 14:40:00,115.0,115.02,114.9,114.94,8202.0,104.2663,104.2845,104.1757,104.2119,8202.0
2016-06-28 14:45:00,114.97,115.09,114.96,115.07,4937.0,104.2391,104.3479,104.2301,104.3298,4937.0
2016-06-28 14:50:00,115.07,115.31,115.06,115.31,40673.0,104.3298,104.5474,104.3207,104.5474,40673.0
2016-06-28 14:55:00,115.31,115.48,115.27,115.37,9126.0,104.5474,104.7015,104.5111,104.6018,9126.0
2016-06-28 15:00:00,115.37,115.38,115.29,115.29,15406.0,104.6018,104.6109,104.5293,104.5293,15406.0
2016-06-28 15:05:00,115.26,115.31,115.23,115.28,8608.0,104.5021,104.5474,104.4749,104.5202,8608.0
2016-06-28 15:10:00,115.28,115.35,115.26,115.28,23093.0,104.5202,104.5837,104.5021,104.5202,23093.0
2016-06-28 15:15:00,115.3,115.3,115.16,115.16,7242.0,104.5383,104.5383,104.4114,104.4114,7242.0
2016-06-28 15:20:00,115.15,115.22,115.15,115.21,8001.0,104.4023,104.4658,104.4023,104.4567,8001.0
2016-06-28 15:25:00,115.22,115.22,115.05,115.08,8597.0,104.4658,104.4658,104.3117,104.3389,8597.0
2016-06-28 15:30:00,115.07,115.21,115.06,115.09,10056.0,104.3298,104.4567,104.3207,104.3479,10056.0
2016-06-28 15:35:00,115.1,115.26,115.07,115.26,7406.0,104.357,104.5021,104.3298,104.5021,7406.0
2016-06-28 15:40:00,115.27,115.34,115.25,115.26,19405.0,104.5111,104.5746,104.493,104.5021,19405.0
2016-06-28 15:45:00,115.26,115.32,115.21,115.26,40321.0,104.5021,104.5565,104.4567,104.5021,40321.0
2016-06-28 15:50:00,115.29,115.3,115.22,115.26,33438.0,104.5293,104.5383,104.4658,104.5021,33438.0
2016-06-28 15:55:00,115.27,115.31,115.22,115.24,146048.0,104.5111,104.5474,104.4658,104.4839,146048.0
2016-06-29 09:30:00,116.0,116.9,116.0,116.4,37941.0,105.173,105.989,105.173,105.5356,37941.0
2016-06-29 09:35:00,116.4,116.56,116.03,116.51,20572.0,105.5356,105.6807,105.2002,105.6354,20572.0
2016-06-29 09:40:00,116.52,116.52,116.2,116.4,13893.0,105.6444,105.6444,105.3543,105.5356,13893.0
2016-06-29 09:45:00,116.42,116.51,116.35,116.4,13336.0,105.5538,105.6354,105.4903,105.5356,13336.0
2016-06-29 09:50:00,116.46,116.53,116.37,116.44,8266.0,105.59,105.6535,105.5084,105.5719,8266.0
2016-06-29 09:55:00,116.43,116.52,116.32,116.35,9446.0,105.5628,105.6444,105.4631,105.4903,9446.0
2016-06-29 10:00:00,116.4,116.63,116.28,116.56,5744.0,105.5356,105.7442,105.4268,105.6807,5744.0
2016-06-29 10:05:00,116.66,116.7,116.57,116.64,6800.0,105.7714,105.8076,105.6898,105.7532,6800.0
2016-06-29 10:10:00,116.66,116.78,116.64,116.67,23080.0,105.7714,105.8802,105.7532,105.7804,23080.0
2016-06-29 10:15:00,116.66,116.7,116.52,116.57,16924.0,105.7714,105.8076,105.6444,105.6898,16924.0
2016-06-29 10:20:00,116.61,116.65,116.53,116.57,8489.0,105.726,105.7623,105.6535,105.6898,8489.0
2016-06-29 10:25:00,116.56,116.64,116.55,116.63,2700.0,105.6807,105.7532,105.6716,105.7442,2700.0
2016-06-29 10:30:00,116.63,116.72,116.58,116.58,20206.0,105.7442,105.8258,105.6988,105.6988,20206.0
2016-06-29 10:35:00,116.57,116.61,116.54,116.61,6419.0,105.6898,105.726,105.6626,105.726,6419.0
2016-06-29 10:40:00,116.62,116.68,116.59,116.62,9694.0,105.7351,105.7895,105.7079,105.7351,9694.0
2016-06-29 10:45:00,116.63,116.7,116.62,116.66,11150.0,105.7442,105.8076,105.7351,105.7714,11150.0
2016-06-29 10:50:00,116.69,116.71,116.63,116.63,9478.0,105.7986,105.8167,105.7442,105.7442,9478.0
2016-06-29 10:55:00,116.65,116.7,116.63,116.65,7666.0,105.7623,105.8076,105.7442,105.7623,7666.0
2016-06-29 11:00:00,116.66,116.69,116.64,116.65,8910.0,105.7714,105.7986,105.7532,105.7623,8910.0
2016-06-29 11:05:00,116.65,116.68,116.6,116.61,11832.0,105.7623,105.7895,105.717,105.726,11832.0
2016-06-29 11:10:00,116.6,116.61,116.56,116.61,8750.0,105.717,105.726,105.6807,105.726,8750.0
2016-06-29 11:15:00,116.61,116.66,116.6,116.63,6524.0,105.726,105.7714,105.717,105.7442,6524.0
2016-06-29 11:20:00,116.64,116.66,116.57,116.64,3200.0,105.7532,105.7714,105.6898,105.7532,3200.0
2016-06-29 11:25:00,116.65,116.75,116.65,116.73,3534.0,105.7623,105.853,105.7623,105.8348,3534.0
2016-06-29 11:30:00,116.76,116.88,116.73,116.79,6503.0,105.862,105.9708,105.8348,105.8892,6503.0
2016-06-29 11:35:00,116.84,116.85,116.77,116.79,2300.0,105.9346,105.9436,105.8711,105.8892,2300.0
2016-06-29 11:40:00,116.81,116.87,116.81,116.83,9457.0,105.9074,105.9618,105.9074,105.9255,9457.0
2016-06-29 11:45:00,116.83,116.89,116.8,116.8,13303.0,105.9255,105.9799,105.8983,105.8983,13303.0
2016-06-29 11:50:00,116.8,116.85,116.75,116.75,12371.0,105.8983,105.9436,105.853,105.853,12371.0
2016-06-29 11:55:00,116.75,116.77,116.72,116.73,10226.0,105.853,105.8711,105.8258,105.8348,10226.0
2016-06-29 12:00:00,116.75,116.8,116.74,116.79,4384.0,105.853,105.8983,105.8439,105.8892,4384.0
2016-06-29 12:05:00,116.8,116.83,116.75,116.77,2000.0,105.8983,105.9255,105.853,105.8711,2000.0
2016-06-29 12:10:00,116.77,116.8,116.75,116.77,3392.0,105.8711,105.8983,105.853,105.8711,3392.0
2016-06-29 12:15:00,116.8,116.83,116.76,116.83,4417.0,105.8983,105.9255,105.862,105.9255,4417.0
2016-06-29 12:20:00,116.83,116.87,116.83,116.84,6074.0,105.9255,105.9618,105.9255,105.9346,6074.0
2016-06-29 12:25:00,116.87,116.88,116.79,116.82,13546.0,105.9618,105.9708,105.8892,105.9164,13546.0
2016-06-29 12:30:00,116.8,116.8,116.75,116.78,4038.0,105.8983,105.8983,105.853,105.8802,4038.0
2016-06-29 12:35:00,116.75,116.77,116.69,116.71,8610.0,105.853,105.8711,105.7986,105.8167,8610.0
2016-06-29 12:40:00,116.74,116.78,116.71,116.74,2934.0,105.8439,105.8802,105.8167,105.8439,2934.0
2016-06-29 12:45:00,116.74,116.78,116.71,116.75,2628.0,105.8439,105.8802,105.8167,105.853,2628.0
2016-06-29 12:50:00,116.7,116.71,116.68,116.71,900.0,105.8076,105.8167,105.7895,105.8167,900.0
2016-06-29 12:55:00,116.66,116.7,116.62,116.63,3125.0,105.7714,105.8076,105.7351,105.7442,3125.0
2016-06-29 13:00:00,116.62,116.67,116.61,116.66,5506.0,105.7351,105.7804,105.726,105.7714,5506.0
2016-06-29 13:05:00,116.66,116.68,116.48,116.49,8406.0,105.7714,105.7895,105.6082,105.6172,8406.0
2016-06-29 13:10:00,116.45,116.49,116.44,116.49,4963.0,105.581,105.6172,105.5719,105.6172,4963.0
2016-06-29 13:15:00,116.49,116.56,116.48,116.54,6785.0,105.6172,105.6807,105.6082,105.6626,6785.0
2016-06-29 13:20:00,116.53,116.61,116.53,116.6,4603.0,105.6535,105.726,105.6535,105.717,4603.0
2016-06-29 13:25:00,116.62,116.64,116.5,116.5,3143.0,105.7351,105.7532,105.6263,105.6263,3143.0
2016-06-29 13:30:00,116.5,116.67,116.5,116.66,9850.0,105.6263,105.7804,105.6263,105.7714,9850.0
2016-06-29 13:35:00,116.66,116.67,116.62,116.63,4997.0,105.7714,105.7804,105.7351,105.7442,4997.0
2016-06-29 13:40:00,116.6,116.66,116.6,116.61,4199.0,105.717,105.7714,105.717,105.726,4199.0
2016-06-29 13:45:00,116.6,116.61,116.46,116.46,5594.0,105.717,105.726,105.59,105.59,5594.0
2016-06-29 13:50:00,116.43,116.5,116.43,116.49,6546.0,105.5628,105.6263,105.5628,105.6172,6546.0
2016-06-29 13:55:00,116.5,116.58,116.5,116.58,4679.0,105.6263,105.6988,105.6263,105.6988,4679.0
2016-06-29 14:00:00,116.58,116.59,116.56,116.58,15164.0,105.6988,105.7079,105.6807,105.6988,15164.0
2016-06-29 14:05:00,116.58,116.62,116.54,116.62,6761.0,105.6988,105.7351,105.6626,105.7351,6761.0
2016-06-29 14:10:00,116.61,116.71,116.61,116.71,7965.0,105.726,105.8167,105.726,105.8167,7965.0
2016-06-29 14:15:00,116.69,116.69,116.5,116.52,10358.0,105.7986,105.7986,105.6263,105.6444,10358.0
2016-06-29 14:20:00,116.53,116.67,116.53,116.64,4381.0,105.6535,105.7804,105.6535,105.7532,4381.0
2016-06-29 14:25:00,116.65,116.66,116.59,116.63,7850.0,105.7623,105.7714,105.7079,105.7442,7850.0
2016-06-29 14:30:00,116.63,116.75,116.63,116.74,4963.0,105.7442,105.853,105.7442,105.8439,4963.0
2016-06-29 14:35:00,116.75,116.75,116.71,116.71,3256.0,105.853,105.853,105.8167,105.8167,3256.0
2016-06-29 14:40:00,116.74,116.79,116.74,116.76,2540.0,105.8439,105.8892,105.8439,105.862,2540.0
2016-06-29 14:45:00,116.76,116.91,116.76,116.8,8345.0,105.862,105.998,105.862,105.8983,8345.0
2016-06-29 14:50:00,116.79,116.8,116.7,116.7,4496.0,105.8892,105.8983,105.8076,105.8076,4496.0
2016-06-29 14:55:00,116.7,116.74,116.67,116.69,10645.0,105.8076,105.8439,105.7804,105.7986,10645.0
2016-06-29 15:00:00,116.7,116.74,116.68,116.7,18382.0,105.8076,105.8439,105.7895,105.8076,18382.0
2016-06-29 15:05:00,116.73,116.92,116.73,116.9,9641.0,105.8348,106.0071,105.8348,105.989,9641.0
2016-06-29 15:10:00,116.9,116.92,116.85,116.89,8095.0,105.989,106.0071,105.9436,105.9799,8095.0
2016-06-29 15:15:00,116.87,116.93,116.87,116.89,10027.0,105.9618,106.0162,105.9618,105.9799,10027.0
2016-06-29 15:20:00,116.9,116.92,116.85,116.88,7303.0,105.989,106.0071,105.9436,105.9708,7303.0
2016-06-29 15:25:00,116.87,116.93,116.86,116.89,20431.0,105.9618,106.0162,105.9527,105.9799,20431.0
2016-06-29 15:30:00,116.9,116.91,116.78,116.85,20196.0,105.989,105.998,105.8802,105.9436,20196.0
2016-06-29 15:35:00,116.85,116.89,116.83,116.83,11642.0,105.9436,105.9799,105.9255,105.9255,11642.0
2016-06-29 15:40:00,116.84,116.86,116.76,116.8,11096.0,105.9346,105.9527,105.862,105.8983,11096.0
2016-06-29 15:45:00,116.8,116.85,116.77,116.82,12972.0,105.8983,105.9436,105.8711,105.9164,12972.0
2016-06-29 15:50:00,116.8,116.83,116.77,116.81,19977.0,105.8983,105.9255,105.8711,105.9074,19977.0
2016-06-29 15:55:00,116.82,116.83,116.75,116.79,50508.0,105.9164,105.9255,105.853,105.8892,50508.0
2016-06-30 09:30:00,116.84,116.94,116.57,116.94,29362.0,105.9346,106.0252,105.6898,106.0252,29362.0
2016-06-30 09:35:00,116.99,117.25,116.95,117.19,9549.0,106.0706,106.3063,106.0343,106.2519,9549.0
2016-06-30 09:40:00,117.21,117.28,116.99,117.06,8100.0,106.27,106.3335,106.0706,106.134,8100.0
2016-06-30 09:45:00,117.0,117.45,117.0,117.33,8337.0,106.0796,106.4876,106.0796,106.3788,8337.0
2016-06-30 09:50:00,117.34,117.34,117.04,117.15,4030.0,106.3879,106.3879,106.1159,106.2156,4030.0
2016-06-30 09:55:00,117.08,117.14,116.94,117.04,2727.0,106.1522,106.2066,106.0252,106.1159,2727.0
2016-06-30 10:00:00,117.16,117.33,117.13,117.19,6861.0,106.2247,106.3788,106.1975,106.2519,6861.0
2016-06-30 10:05:00,117.2,117.34,117.18,117.28,7089.0,106.261,106.3879,106.2428,106.3335,7089.0
2016-06-30 10:10:00,117.32,117.45,117.28,117.45,33285.0,106.3698,106.4876,106.3335,106.4876,33285.0
2016-06-30 10:15:00,117.45,117.49,117.39,117.48,4200.0,106.4876,106.5239,106.4332,106.5148,4200.0
2016-06-30 10:20:00,117.48,117.52,117.36,117.4,4945.0,106.5148,106.5511,106.406,106.4423,4945.0
2016-06-30 10:25:00,117.42,117.42,117.25,117.33,2973.0,106.4604,106.4604,106.3063,106.3788,2973.0
2016-06-30 10:30:00,117.33,117.43,117.32,117.4,4246.0,106.3788,106.4695,106.3698,106.4423,4246.0
2016-06-30 10:35:00,117.4,117.47,117.33,117.42,14278.0,106.4423,106.5058,106.3788,106.4604,14278.0
2016-06-30 10:40:00,117.4,117.45,117.31,117.39,8700.0,106.4423,106.4876,106.3607,106.4332,8700.0
2016-06-30 10:45:00,117.45,117.47,117.37,117.47,4736.0,106.4876,106.5058,106.4151,106.5058,4736.0
2016-06-30 10:50:00,117.47,117.67,117.47,117.67,9820.0,106.5058,106.6871,106.5058,106.6871,9820.0
2016-06-30 10:55:00,117.7,117.86,117.7,117.86,12808.0,106.7143,106.8594,106.7143,106.8594,12808.0
2016-06-30 11:00:00,117.89,117.92,117.84,117.89,10769.0,106.8866,106.9138,106.8412,106.8866,10769.0
2016-06-30 11:05:00,117.87,117.91,117.85,117.89,10261.0,106.8684,106.9047,106.8503,106.8866,10261.0
2016-06-30 11:10:00,117.9,118.06,117.86,118.0,25467.0,106.8956,107.0407,106.8594,106.9863,25467.0
2016-06-30 11:15:00,118.03,118.05,117.88,117.92,8178.0,107.0135,107.0316,106.8775,106.9138,8178.0
2016-06-30 11:20:00,117.9,117.92,117.84,117.87,6993.0,106.8956,106.9138,106.8412,106.8684,6993.0
2016-06-30 11:25:00,117.86,117.95,117.86,117.86,11359.0,106.8594,106.941,106.8594,106.8594,11359.0
2016-06-30 11:30:00,117.9,118.11,117.9,118.1,16002.0,106.8956,107.086,106.8956,107.077,16002.0
2016-06-30 11:35:00,118.08,118.08,117.97,118.06,9436.0,107.0588,107.0588,106.9591,107.0407,9436.0
2016-06-30 11:40:00,118.03,118.04,117.94,117.97,4207.0,107.0135,107.0226,106.9319,106.9591,4207.0
2016-06-30 11:45:00,117.98,118.07,117.97,118.05,6194.0,106.9682,107.0498,106.9591,107.0316,6194.0
2016-06-30 11:50:00,118.05,118.08,118.0,118.05,4724.0,107.0316,107.0588,106.9863,107.0316,4724.0
2016-06-30 11:55:00,118.07,118.1,118.02,118.09,14463.0,107.0498,107.077,107.0044,107.0679,14463.0
2016-06-30 12:00:00,118.05,118.1,118.02,118.05,10047.0,107.0316,107.077,107.0044,107.0316,10047.0
2016-06-30 12:05:00,118.04,118.08,118.0,118.01,7031.0,107.0226,107.0588,106.9863,106.9954,7031.0
2016-06-30 12:10:00,118.02,118.07,117.97,118.05,13182.0,107.0044,107.0498,106.9591,107.0316,13182.0
2016-06-30 12:15:00,118.05,118.28,118.05,118.25,10597.0,107.0316,107.2402,107.0316,107.213,10597.0
2016-06-30 12:20:00,118.26,118.29,118.21,118.24,8711.0,107.222,107.2492,107.1767,107.2039,8711.0
2016-06-30 12:25:00,118.24,118.28,118.23,118.26,9984.0,107.2039,107.2402,107.1948,107.222,9984.0
2016-06-30 12:30:00,118.24,118.27,118.23,118.24,9200.0,107.2039,107.2311,107.1948,107.2039,9200.0
2016-06-30 12:35:00,118.25,118.31,118.24,118.29,9134.0,107.213,107.2674,107.2039,107.2492,9134.0
2016-06-30 12:40:00,118.29,118.32,118.24,118.26,6650.0,107.2492,107.2764,107.2039,107.222,6650.0
2016-06-30 12:45:00,118.22,118.33,118.22,118.32,6834.0,107.1858,107.2855,107.1858,107.2764,6834.0
2016-06-30 12:50:00,118.31,118.47,118.3,118.45,9881.0,107.2674,107.4124,107.2583,107.3943,9881.0
2016-06-30 12:55:00,118.44,118.54,118.44,118.54,19445.0,107.3852,107.4759,107.3852,107.4759,19445.0
2016-06-30 13:00:00,118.54,118.55,118.45,118.48,7204.0,107.4759,107.485,107.3943,107.4215,7204.0
2016-06-30 13:05:00,118.47,118.61,118.46,118.57,8288.0,107.4124,107.5394,107.4034,107.5031,8288.0
2016-06-30 13:10:00,118.53,118.56,118.44,118.45,6240.0,107.4668,107.494,107.3852,107.3943,6240.0
2016-06-30 13:15:00,118.45,118.49,118.27,118.34,14437.0,107.3943,107.4306,107.2311,107.2946,14437.0
2016-06-30 13:20:00,118.33,118.33,118.28,118.3,3600.0,107.2855,107.2855,107.2402,107.2583,3600.0
2016-06-30 13:25:00,118.31,118.38,118.29,118.36,6516.0,107.2674,107.3308,107.2492,107.3127,6516.0
2016-06-30 13:30:00,118.36,118.38,118.31,118.31,6544.0,107.3127,107.3308,107.2674,107.2674,6544.0
2016-06-30 13:35:00,118.29,118.39,118.29,118.34,7611.0,107.2492,107.3399,107.2492,107.2946,7611.0
2016-06-30 13:40:00,118.36,118.43,118.35,118.43,5535.0,107.3127,107.3762,107.3036,107.3762,5535.0
2016-06-30 13:45:00,118.44,118.52,118.44,118.51,9716.0,107.3852,107.4578,107.3852,107.4487,9716.0
2016-06-30 13:50:00,118.5,118.53,118.47,118.5,7303.0,107.4396,107.4668,107.4124,107.4396,7303.0
2016-06-30 13:55:00,118.48,118.69,118.46,118.66,20789.0,107.4215,107.6119,107.4034,107.5847,20789.0
2016-06-30 14:00:00,118.69,118.82,118.68,118.73,40900.0,107.6119,107.7298,107.6028,107.6482,40900.0
2016-06-30 14:05:00,118.73,118.77,118.7,118.73,17701.0,107.6482,107.6844,107.621,107.6482,17701.0
2016-06-30 14:10:00,118.73,118.76,118.72,118.73,15320.0,107.6482,107.6754,107.6391,107.6482,15320.0
2016-06-30 14:15:00,118.73,118.88,118.73,118.85,14740.0,107.6482,107.7842,107.6482,107.757,14740.0
2016-06-30 14:20:00,118.85,118.88,118.84,118.86,20363.0,107.757,107.7842,107.7479,107.766,20363.0
2016-06-30 14:25:00,118.84,118.84,118.64,118.66,11214.0,107.7479,107.7479,107.5666,107.5847,11214.0
2016-06-30 14:30:00,118.65,118.77,118.64,118.64,12125.0,107.5756,107.6844,107.5666,107.5666,12125.0
2016-06-30 14:35:00,118.65,118.71,118.65,118.69,4923.0,107.5756,107.63,107.5756,107.6119,4923.0
2016-06-30 14:40:00,118.71,118.88,118.71,118.88,15007.0,107.63,107.7842,107.63,107.7842,15007.0
2016-06-30 14:45:00,118.84,118.96,118.84,118.96,9812.0,107.7479,107.8567,107.7479,107.8567,9812.0
2016-06-30 14:50:00,118.96,118.98,118.91,118.96,14841.0,107.8567,107.8748,107.8114,107.8567,14841.0
2016-06-30 14:55:00,118.94,118.97,118.92,118.94,15568.0,107.8386,107.8658,107.8204,107.8386,15568.0
2016-06-30 15:00:00,118.96,118.96,118.81,118.84,13776.0,107.8567,107.8567,107.7207,107.7479,13776.0
2016-06-30 15:05:00,118.85,118.91,118.85,118.89,8794.0,107.757,107.8114,107.757,107.7932,8794.0
2016-06-30 15:10:00,118.87,118.87,118.78,118.83,11434.0,107.7751,107.7751,107.6935,107.7388,11434.0
2016-06-30 15:15:00,118.83,118.83,118.7,118.78,9803.0,107.7388,107.7388,107.621,107.6935,9803.0
2016-06-30 15:20:00,118.78,118.85,118.74,118.83,12077.0,107.6935,107.757,107.6572,107.7388,12077.0
2016-06-30 15:25:00,118.84,118.9,118.82,118.83,26947.0,107.7479,107.8023,107.7298,107.7388,26947.0
2016-06-30 15:30:00,118.83,118.92,118.81,118.91,20436.0,107.7388,107.8204,107.7207,107.8114,20436.0
2016-06-30 15:35:00,118.91,118.91,118.81,118.83,38340.0,107.8114,107.8114,107.7207,107.7388,38340.0
2016-06-30 15:40:00,118.83,118.85,118.71,118.74,34759.0,107.7388,107.757,107.63,107.6572,34759.0
2016-06-30 15:45:00,118.74,118.75,118.68,118.68,26702.0,107.6572,107.6663,107.6028,107.6028,26702.0
2016-06-30 15:50:00,118.68,118.74,118.68,118.7,73184.0,107.6028,107.6572,107.6028,107.621,73184.0
2016-06-30 15:55:00,118.7,118.71,118.59,118.6,209110.0,107.621,107.63,107.5212,107.5303,209110.0
2016-07-01 09:30:00,118.87,119.0,118.6,118.9,15889.0,107.7751,107.893,107.5303,107.8023,15889.0
2016-07-01 09:35:00,118.98,119.36,118.93,119.31,7916.0,107.8748,108.2194,107.8295,108.174,7916.0
2016-07-01 09:40:00,119.35,119.35,119.26,119.29,9555.0,108.2103,108.2103,108.1287,108.1559,9555.0
2016-07-01 09:45:00,119.36,119.36,119.22,119.36,5886.0,108.2194,108.2194,108.0924,108.2194,5886.0
2016-07-01 09:50:00,119.32,119.35,119.24,119.24,7230.0,108.1831,108.2103,108.1106,108.1106,7230.0
2016-07-01 09:55:00,119.27,119.36,119.24,119.3,12771.0,108.1378,108.2194,108.1106,108.165,12771.0
2016-07-01 10:00:00,119.37,119.41,119.25,119.36,11481.0,108.2284,108.2647,108.1196,108.2194,11481.0
2016-07-01 10:05:00,119.32,119.38,119.28,119.31,5938.0,108.1831,108.2375,108.1468,108.174,5938.0
2016-07-01 10:10:00,119.31,119.37,119.22,119.31,11574.0,108.174,108.2284,108.0924,108.174,11574.0
2016-07-01 10:15:00,119.29,119.35,119.24,119.25,7077.0,108.1559,108.2103,108.1106,108.1196,7077.0
2016-07-01 10:20:00,119.28,119.34,119.24,119.29,11351.0,108.1468,108.2012,108.1106,108.1559,11351.0
2016-07-01 10:25:00,119.33,119.37,119.25,119.32,28084.0,108.1922,108.2284,108.1196,108.1831,28084.0
2016-07-01 10:30:00,119.3,119.34,119.25,119.27,9003.0,108.165,108.2012,108.1196,108.1378,9003.0
2016-07-01 10:35:00,119.3,119.34,119.29,119.29,5443.0,108.165,108.2012,108.1559,108.1559,5443.0
2016-07-01 10:40:00,119.27,119.38,119.26,119.35,8554.0,108.1378,108.2375,108.1287,108.2103,8554.0
2016-07-01 10:45:00,119.37,119.57,119.36,119.52,3161.0,108.2284,108.4098,108.2194,108.3644,3161.0
2016-07-01 10:50:00,119.53,119.59,119.52,119.59,3476.0,108.3735,108.4279,108.3644,108.4279,3476.0
2016-07-01 10:55:00,119.57,119.57,119.46,119.47,4450.0,108.4098,108.4098,108.31,108.3191,4450.0
2016-07-01 11:00:00,119.47,119.47,119.39,119.44,3202.0,108.3191,108.3191,108.2466,108.2919,3202.0
2016-07-01 11:05:00,119.43,119.45,119.36,119.39,8912.0,108.2828,108.301,108.2194,108.2466,8912.0
2016-07-01 11:10:00,119.37,119.43,119.3,119.39,3433.0,108.2284,108.2828,108.165,108.2466,3433.0
2016-07-01 11:15:00,119.39,119.41,119.3,119.39,8365.0,108.2466,108.2647,108.165,108.2466,8365.0
2016-07-01 11:20:00,119.37,119.43,119.23,119.23,8634.0,108.2284,108.2828,108.1015,108.1015,8634.0
2016-07-01 11:25:00,119.22,119.33,119.22,119.32,3358.0,108.0924,108.1922,108.0924,108.1831,3358.0
2016-07-01 11:30:00,119.3,119.3,119.18,119.18,5724.0,108.165,108.165,108.0562,108.0562,5724.0
2016-07-01 11:35:00,119.18,119.18,119.1,119.12,2317.0,108.0562,108.0562,107.9836,108.0018,2317.0
2016-07-01 11:40:00,119.1,119.1,119.0,119.03,3302.0,107.9836,107.9836,107.893,107.9202,3302.0
2016-07-01 11:45:00,119.02,119.05,118.97,119.01,4100.0,107.9111,107.9383,107.8658,107.902,4100.0
2016-07-01 11:50:00,119.01,119.01,118.94,118.95,5100.0,107.902,107.902,107.8386,107.8476,5100.0
2016-07-01 11:55:00,118.98,119.09,118.95,119.01,5503.0,107.8748,107.9746,107.8476,107.902,5503.0
2016-07-01 12:00:00,119.04,119.06,118.94,118.98,4200.0,107.9292,107.9474,107.8386,107.8748,4200.0
2016-07-01 12:05:00,118.96,119.02,118.91,118.95,4875.0,107.8567,107.9111,107.8114,107.8476,4875.0
2016-07-01 12:10:00,118.97,119.02,118.93,118.96,6112.0,107.8658,107.9111,107.8295,107.8567,6112.0
2016-07-01 12:15:00,118.98,119.01,118.93,118.97,3963.0,107.8748,107.902,107.8295,107.8658,3963.0
2016-07-01 12:20:00,118.95,118.97,118.88,118.88,3782.0,107.8476,107.8658,107.7842,107.7842,3782.0
2016-07-01 12:25:00,118.88,118.89,118.82,118.82,2600.0,107.7842,107.7932,107.7298,107.7298,2600.0
2016-07-01 12:30:00,118.79,118.93,118.79,118.89,1700.0,107.7026,107.8295,107.7026,107.7932,1700.0
2016-07-01 12:35:00,118.94,118.96,118.87,118.87,1138.0,107.8386,107.8567,107.7751,107.7751,1138.0
2016-07-01 12:40:00,118.87,118.9,118.81,118.89,1682.0,107.7751,107.8023,107.7207,107.7932,1682.0
2016-07-01 12:45:00,118.87,118.87,118.79,118.83,1107.0,107.7751,107.7751,107.7026,107.7388,1107.0
2016-07-01 12:50:00,118.8,118.8,118.72,118.72,14326.0,107.7116,107.7116,107.6391,107.6391,14326.0
2016-07-01 12:55:00,118.73,118.77,118.73,118.75,5043.0,107.6482,107.6844,107.6482,107.6663,5043.0
2016-07-01 13:00:00,118.74,118.8,118.73,118.74,7273.0,107.6572,107.7116,107.6482,107.6572,7273.0
2016-07-01 13:05:00,118.73,118.78,118.65,118.75,15577.0,107.6482,107.6935,107.5756,107.6663,15577.0
2016-07-01 13:10:00,118.75,118.78,118.71,118.71,7508.0,107.6663,107.6935,107.63,107.63,7508.0
2016-07-01 13:15:00,118.74,118.76,118.72,118.75,1672.0,107.6572,107.6754,107.6391,107.6663,1672.0
2016-07-01 13:20:00,118.74,118.77,118.7,118.7,2800.0,107.6572,107.6844,107.621,107.621,2800.0
2016-07-01 13:25:00,118.7,118.71,118.62,118.62,3305.0,107.621,107.63,107.5484,107.5484,3305.0
2016-07-01 13:30:00,118.59,118.67,118.59,118.64,3017.0,107.5212,107.5938,107.5212,107.5666,3017.0
2016-07-01 13:35:00,118.68,118.68,118.61,118.63,6184.0,107.6028,107.6028,107.5394,107.5575,6184.0
2016-07-01 13:40:00,118.63,118.75,118.63,118.73,3135.0,107.5575,107.6663,107.5575,107.6482,3135.0
2016-07-01 13:45:00,118.72,118.75,118.66,118.74,4652.0,107.6391,107.6663,107.5847,107.6572,4652.0
2016-07-01 13:50:00,118.76,118.77,118.7,118.73,7522.0,107.6754,107.6844,107.621,107.6482,7522.0
2016-07-01 13:55:00,118.74,118.78,118.71,118.75,3714.0,107.6572,107.6935,107.63,107.6663,3714.0
2016-07-01 14:00:00,118.74,118.76,118.71,118.74,2646.0,107.6572,107.6754,107.63,107.6572,2646.0
2016-07-01 14:05:00,118.71,118.71,118.64,118.65,1469.0,107.63,107.63,107.5666,107.5756,1469.0
2016-07-01 14:10:00,118.63,118.69,118.62,118.66,3714.0,107.5575,107.6119,107.5484,107.5847,3714.0
2016-07-01 14:15:00,118.65,118.67,118.62,118.67,3539.0,107.5756,107.5938,107.5484,107.5938,3539.0
2016-07-01 14:20:00,118.66,118.72,118.66,118.72,2500.0,107.5847,107.6391,107.5847,107.6391,2500.0
2016-07-01 14:25:00,118.7,118.74,118.63,118.7,2984.0,107.621,107.6572,107.5575,107.621,2984.0
2016-07-01 14:30:00,118.7,118.76,118.69,118.7,3040.0,107.621,107.6754,107.6119,107.621,3040.0
2016-07-01 14:35:00,118.67,118.72,118.65,118.71,4534.0,107.5938,107.6391,107.5756,107.63,4534.0
2016-07-01 14:40:00,118.72,118.72,118.63,118.64,4274.0,107.6391,107.6391,107.5575,107.5666,4274.0
2016-07-01 14:45:00,118.6,118.69,118.6,118.64,7579.0,107.5303,107.6119,107.5303,107.5666,7579.0
2016-07-01 14:50:00,118.65,118.71,118.64,118.65,8681.0,107.5756,107.63,107.5666,107.5756,8681.0
2016-07-01 14:55:00,118.65,118.79,118.63,118.76,8234.0,107.5756,107.7026,107.5575,107.6754,8234.0
2016-07-01 15:00:00,118.76,118.79,118.72,118.75,9792.0,107.6754,107.7026,107.6391,107.6663,9792.0
2016-07-01 15:05:00,118.77,118.81,118.73,118.77,33460.0,107.6844,107.7207,107.6482,107.6844,33460.0
2016-07-01 15:10:00,118.74,118.79,118.72,118.72,13685.0,107.6572,107.7026,107.6391,107.6391,13685.0
2016-07-01 15:15:00,118.74,118.77,118.72,118.74,8160.0,107.6572,107.6844,107.6391,107.6572,8160.0
2016-07-01 15:20:00,118.77,118.79,118.73,118.73,7362.0,107.6844,107.7026,107.6482,107.6482,7362.0
2016-07-01 15:25:00,118.72,118.85,118.71,118.82,5894.0,107.6391,107.757,107.63,107.7298,5894.0
2016-07-01 15:30:00,118.82,118.93,118.8,118.91,11654.0,107.7298,107.8295,107.7116,107.8114,11654.0
2016-07-01 15:35:00,118.9,118.98,118.77,118.81,11834.0,107.8023,107.8748,107.6844,107.7207,11834.0
2016-07-01 15:40:00,118.82,118.94,118.82,118.87,13936.0,107.7298,107.8386,107.7298,107.7751,13936.0
2016-07-01 15:45:00,118.87,118.91,118.84,118.86,15605.0,107.7751,107.8114,107.7479,107.766,15605.0
2016-07-01 15:50:00,118.89,118.92,118.86,118.89,21052.0,107.7932,107.8204,107.766,107.7932,21052.0
2016-07-01 15:55:00,118.89,118.94,118.79,118.81,63227.0,107.7932,107.8386,107.7026,107.7207,63227.0
2016-07-05 09:30:00,118.45,118.45,117.76,117.76,19173.0,107.3943,107.3943,106.7687,106.7687,19173.0
2016-07-05 09:35:00,117.84,118.3,117.83,118.17,10550.0,106.8412,107.2583,106.8322,107.1404,10550.0
2016-07-05 09:40:00,118.2,118.2,117.61,117.96,38769.0,107.1676,107.1676,106.6327,106.95,38769.0
2016-07-05 09:45:00,117.99,117.99,117.83,117.96,6174.0,106.9772,106.9772,106.8322,106.95,6174.0
2016-07-05 09:50:00,117.88,117.92,117.81,117.86,4817.0,106.8775,106.9138,106.814,106.8594,4817.0
2016-07-05 09:55:00,117.88,117.95,117.82,117.89,4813.0,106.8775,106.941,106.8231,106.8866,4813.0
2016-07-05 10:00:00,117.76,117.99,117.73,117.89,6801.0,106.7687,106.9772,106.7415,106.8866,6801.0
2016-07-05 10:05:00,117.88,117.92,117.84,117.87,7000.0,106.8775,106.9138,106.8412,106.8684,7000.0
2016-07-05 10:10:00,117.74,117.87,117.73,117.84,5200.0,106.7506,106.8684,106.7415,106.8412,5200.0
2016-07-05 10:15:00,117.83,117.83,117.63,117.63,21646.0,106.8322,106.8322,106.6508,106.6508,21646.0
2016-07-05 10:20:00,117.6,117.83,117.6,117.83,4132.0,106.6236,106.8322,106.6236,106.8322,4132.0
2016-07-05 10:25:00,117.84,117.85,117.69,117.85,5831.0,106.8412,106.8503,106.7052,106.8503,5831.0
2016-07-05 10:30:00,117.88,118.04,117.88,117.99,27021.0,106.8775,107.0226,106.8775,106.9772,27021.0
2016-07-05 10:35:00,118.01,118.01,117.91,117.99,6163.0,106.9954,106.9954,106.9047,106.9772,6163.0
2016-07-05 10:40:00,118.0,118.03,117.89,117.89,8129.0,106.9863,107.0135,106.8866,106.8866,8129.0
2016-07-05 10:45:00,117.85,117.98,117.76,117.87,4770.0,106.8503,106.9682,106.7687,106.8684,4770.0
2016-07-05 10:50:00,117.87,117.88,117.72,117.76,2939.0,106.8684,106.8775,106.7324,106.7687,2939.0
2016-07-05 10:55:00,117.76,117.92,117.76,117.9,4700.0,106.7687,106.9138,106.7687,106.8956,4700.0
2016-07-05 11:00:00,117.89,117.89,117.78,117.81,4406.0,106.8866,106.8866,106.7868,106.814,4406.0
2016-07-05 11:05:00,117.78,117.81,117.6,117.72,3751.0,106.7868,106.814,106.6236,106.7324,3751.0
2016-07-05 11:10:00,117.69,117.71,117.46,117.51,7222.0,106.7052,106.7234,106.4967,106.542,7222.0
2016-07-05 11:15:00,117.53,117.8,117.53,117.77,3188.0,106.5602,106.805,106.5602,106.7778,3188.0
2016-07-05 11:20:00,117.76,117.88,117.73,117.82,4711.0,106.7687,106.8775,106.7415,106.8231,4711.0
2016-07-05 11:25:00,117.83,117.85,117.73,117.73,4278.0,106.8322,106.8503,106.7415,106.7415,4278.0
2016-07-05 11:30:00,117.74,117.79,117.7,117.75,2700.0,106.7506,106.7959,106.7143,106.7596,2700.0
2016-07-05 11:35:00,117.76,117.79,117.7,117.77,3269.0,106.7687,106.7959,106.7143,106.7778,3269.0
2016-07-05 11:40:00,117.78,117.79,117.69,117.76,3424.0,106.7868,106.7959,106.7052,106.7687,3424.0
2016-07-05 11:45:00,117.73,117.73,117.64,117.71,1900.0,106.7415,106.7415,106.6599,106.7234,1900.0
2016-07-05 11:50:00,117.71,117.75,117.66,117.71,3469.0,106.7234,106.7596,106.678,106.7234,3469.0
2016-07-05 11:55:00,117.74,117.79,117.64,117.78,5593.0,106.7506,106.7959,106.6599,106.7868,5593.0
2016-07-05 12:00:00,117.75,117.75,117.57,117.59,3250.0,106.7596,106.7596,106.5964,106.6146,3250.0
2016-07-05 12:05:00,117.6,117.63,117.59,117.63,2100.0,106.6236,106.6508,106.6146,106.6508,2100.0
2016-07-05 12:10:00,117.59,117.61,117.53,117.53,3199.0,106.6146,106.6327,106.5602,106.5602,3199.0
2016-07-05 12:15:00,117.56,117.63,117.56,117.62,2012.0,106.5874,106.6508,106.5874,106.6418,2012.0
2016-07-05 12:20:00,117.61,117.71,117.6,117.7,10743.0,106.6327,106.7234,106.6236,106.7143,10743.0
2016-07-05 12:25:00,117.7,117.75,117.7,117.73,4550.0,106.7143,106.7596,106.7143,106.7415,4550.0
2016-07-05 12:30:00,117.73,117.73,117.64,117.68,3513.0,106.7415,106.7415,106.6599,106.6962,3513.0
2016-07-05 12:35:00,117.65,117.68,117.6,117.61,3639.0,106.669,106.6962,106.6236,106.6327,3639.0
2016-07-05 12:40:00,117.62,117.64,117.57,117.57,3295.0,106.6418,106.6599,106.5964,106.5964,3295.0
2016-07-05 12:45:00,117.58,117.62,117.54,117.55,3253.0,106.6055,106.6418,106.5692,106.5783,3253.0
2016-07-05 12:50:00,117.56,117.56,117.46,117.53,15168.0,106.5874,106.5874,106.4967,106.5602,15168.0
2016-07-05 12:55:00,117.51,117.6,117.48,117.58,3258.0,106.542,106.6236,106.5148,106.6055,3258.0
2016-07-05 13:00:00,117.57,117.61,117.56,117.57,1900.0,106.5964,106.6327,106.5874,106.5964,1900.0
2016-07-05 13:05:00,117.55,117.56,117.5,117.55,3697.0,106.5783,106.5874,106.533,106.5783,3697.0
2016-07-05 13:10:00,117.54,117.56,117.47,117.48,2500.0,106.5692,106.5874,106.5058,106.5148,2500.0
2016-07-05 13:15:00,117.46,117.47,117.4,117.4,6100.0,106.4967,106.5058,106.4423,106.4423,6100.0
2016-07-05 13:20:00,117.4,117.47,117.39,117.47,3467.0,106.4423,106.5058,106.4332,106.5058,3467.0
2016-07-05 13:25:00,117.49,117.49,117.44,117.44,4900.0,106.5239,106.5239,106.4786,106.4786,4900.0
2016-07-05 13:30:00,117.43,117.43,117.36,117.36,5677.0,106.4695,106.4695,106.406,106.406,5677.0
2016-07-05 13:35:00,117.36,117.41,117.34,117.37,5414.0,106.406,106.4514,106.3879,106.4151,5414.0
2016-07-05 13:40:00,117.37,117.39,117.34,117.37,4499.0,106.4151,106.4332,106.3879,106.4151,4499.0
2016-07-05 13:45:00,117.36,117.39,117.32,117.36,5500.0,106.406,106.4332,106.3698,106.406,5500.0
2016-07-05 13:50:00,117.36,117.43,117.36,117.4,7501.0,106.406,106.4695,106.406,106.4423,7501.0
2016-07-05 13:55:00,117.41,117.44,117.4,117.42,13996.0,106.4514,106.4786,106.4423,106.4604,13996.0
2016-07-05 14:00:00,117.42,117.44,117.41,117.41,14294.0,106.4604,106.4786,106.4514,106.4514,14294.0
2016-07-05 14:05:00,117.42,117.42,117.34,117.35,10902.0,106.4604,106.4604,106.3879,106.397,10902.0
2016-07-05 14:10:00,117.35,117.43,117.35,117.42,6930.0,106.397,106.4695,106.397,106.4604,6930.0
2016-07-05 14:15:00,117.42,117.44,117.35,117.35,15143.0,106.4604,106.4786,106.397,106.397,15143.0
2016-07-05 14:20:00,117.38,117.39,117.33,117.35,5287.0,106.4242,106.4332,106.3788,106.397,5287.0
2016-07-05 14:25:00,117.34,117.36,117.29,117.36,2500.0,106.3879,106.406,106.3426,106.406,2500.0
2016-07-05 14:30:00,117.36,117.36,117.28,117.33,17618.0,106.406,106.406,106.3335,106.3788,17618.0
2016-07-05 14:35:00,117.33,117.39,117.31,117.37,9812.0,106.3788,106.4332,106.3607,106.4151,9812.0
2016-07-05 14:40:00,117.36,117.41,117.33,117.41,3900.0,106.406,106.4514,106.3788,106.4514,3900.0
2016-07-05 14:45:00,117.42,117.43,117.32,117.33,6633.0,106.4604,106.4695,106.3698,106.3788,6633.0
2016-07-05 14:50:00,117.33,117.36,117.27,117.34,6891.0,106.3788,106.406,106.3244,106.3879,6891.0
2016-07-05 14:55:00,117.34,117.38,117.33,117.35,10386.0,106.3879,106.4242,106.3788,106.397,10386.0
2016-07-05 15:00:00,117.36,117.37,117.34,117.35,10848.0,106.406,106.4151,106.3879,106.397,10848.0
2016-07-05 15:05:00,117.35,117.37,117.31,117.35,9302.0,106.397,106.4151,106.3607,106.397,9302.0
2016-07-05 15:10:00,117.35,117.44,117.35,117.42,11060.0,106.397,106.4786,106.397,106.4604,11060.0
2016-07-05 15:15:00,117.41,117.47,117.4,117.45,10214.0,106.4514,106.5058,106.4423,106.4876,10214.0
2016-07-05 15:20:00,117.44,117.46,117.42,117.44,6621.0,106.4786,106.4967,106.4604,106.4786,6621.0
2016-07-05 15:25:00,117.45,117.46,117.43,117.46,19371.0,106.4876,106.4967,106.4695,106.4967,19371.0
2016-07-05 15:30:00,117.44,117.62,117.42,117.6,20878.0,106.4786,106.6418,106.4604,106.6236,20878.0
2016-07-05 15:35:00,117.6,117.62,117.59,117.59,25889.0,106.6236,106.6418,106.6146,106.6146,25889.0
2016-07-05 15:40:00,117.6,117.68,117.58,117.65,32453.0,106.6236,106.6962,106.6055,106.669,32453.0
2016-07-05 15:45:00,117.66,117.69,117.61,117.65,39975.0,106.678,106.7052,106.6327,106.669,39975.0
2016-07-05 15:50:00,117.64,117.68,117.6,117.68,34132.0,106.6599,106.6962,106.6236,106.6962,34132.0
2016-07-05 15:55:00,117.66,117.67,117.57,117.59,67118.0,106.678,106.6871,106.5964,106.6146,67118.0
2016-07-06 09:30:00,117.24,117.75,117.21,117.43,26717.0,106.2972,106.7596,106.27,106.4695,26717.0
2016-07-06 09:35:00,117.44,117.44,117.12,117.38,3366.0,106.4786,106.4786,106.1884,106.4242,3366.0
2016-07-06 09:40:00,117.41,117.51,117.32,117.51,4329.0,106.4514,106.542,106.3698,106.542,4329.0
2016-07-06 09:45:00,117.45,117.56,117.34,117.51,4500.0,106.4876,106.5874,106.3879,106.542,4500.0
2016-07-06 09:50:00,117.55,117.67,117.55,117.61,5446.0,106.5783,106.6871,106.5783,106.6327,5446.0
2016-07-06 09:55:00,117.67,117.69,117.54,117.57,7470.0,106.6871,106.7052,106.5692,106.5964,7470.0
2016-07-06 10:00:00,117.58,117.71,117.45,117.49,13895.0,106.6055,106.7234,106.4876,106.5239,13895.0
2016-07-06 10:05:00,117.49,117.49,117.31,117.37,2809.0,106.5239,106.5239,106.3607,106.4151,2809.0
2016-07-06 10:10:00,117.3,117.48,117.3,117.48,2309.0,106.3516,106.5148,106.3516,106.5148,2309.0
2016-07-06 10:15:00,117.55,117.56,117.31,117.42,4382.0,106.5783,106.5874,106.3607,106.4604,4382.0
2016-07-06 10:20:00,117.34,117.45,117.28,117.45,2552.0,106.3879,106.4876,106.3335,106.4876,2552.0
2016-07-06 10:25:00,117.45,117.45,117.29,117.29,4693.0,106.4876,106.4876,106.3426,106.3426,4693.0
2016-07-06 10:30:00,117.26,117.29,117.14,117.27,4559.0,106.3154,106.3426,106.2066,106.3244,4559.0
2016-07-06 10:35:00,117.27,117.4,117.21,117.4,5797.0,106.3244,106.4423,106.27,106.4423,5797.0
2016-07-06 10:40:00,117.42,117.55,117.39,117.5,4581.0,106.4604,106.5783,106.4332,106.533,4581.0
2016-07-06 10:45:00,117.42,117.49,117.36,117.46,2288.0,106.4604,106.5239,106.406,106.4967,2288.0
2016-07-06 10:50:00,117.51,117.68,117.51,117.68,24171.0,106.542,106.6962,106.542,106.6962,24171.0
2016-07-06 10:55:00,117.65,117.69,117.58,117.65,9725.0,106.669,106.7052,106.6055,106.669,9725.0
2016-07-06 11:00:00,117.7,117.71,117.6,117.65,23309.0,106.7143,106.7234,106.6236,106.669,23309.0
2016-07-06 11:05:00,117.65,117.73,117.63,117.7,11548.0,106.669,106.7415,106.6508,106.7143,11548.0
2016-07-06 11:10:00,117.73,118.0,117.72,117.93,6365.0,106.7415,106.9863,106.7324,106.9228,6365.0
2016-07-06 11:15:00,117.94,117.99,117.87,117.87,4300.0,106.9319,106.9772,106.8684,106.8684,4300.0
2016-07-06 11:20:00,117.88,117.95,117.78,117.83,14459.0,106.8775,106.941,106.7868,106.8322,14459.0
2016-07-06 11:25:00,117.87,117.9,117.79,117.79,26290.0,106.8684,106.8956,106.7959,106.7959,26290.0
2016-07-06 11:30:00,117.79,117.95,117.78,117.91,8865.0,106.7959,106.941,106.7868,106.9047,8865.0
2016-07-06 11:35:00,117.91,117.98,117.89,117.98,2300.0,106.9047,106.9682,106.8866,106.9682,2300.0
2016-07-06 11:40:00,117.98,118.02,117.9,117.97,3992.0,106.9682,107.0044,106.8956,106.9591,3992.0
2016-07-06 11:45:00,117.97,117.97,117.93,117.94,2519.0,106.9591,106.9591,106.9228,106.9319,2519.0
2016-07-06 11:50:00,117.91,118.04,117.91,117.93,22202.0,106.9047,107.0226,106.9047,106.9228,22202.0
2016-07-06 11:55:00,117.94,118.04,117.93,118.02,5088.0,106.9319,107.0226,106.9228,107.0044,5088.0
2016-07-06 12:00:00,118.01,118.06,117.99,118.0,9914.0,106.9954,107.0407,106.9772,106.9863,9914.0
2016-07-06 12:05:00,118.0,118.05,117.98,118.0,4400.0,106.9863,107.0316,106.9682,106.9863,4400.0
2016-07-06 12:10:00,118.01,118.02,117.96,117.96,3100.0,106.9954,107.0044,106.95,106.95,3100.0
2016-07-06 12:15:00,117.95,117.98,117.9,117.94,3657.0,106.941,106.9682,106.8956,106.9319,3657.0
2016-07-06 12:20:00,117.97,118.03,117.92,117.99,1664.0,106.9591,107.0135,106.9138,106.9772,1664.0
2016-07-06 12:25:00,118.02,118.03,117.99,118.03,2931.0,107.0044,107.0135,106.9772,107.0135,2931.0
2016-07-06 12:30:00,118.03,118.04,117.99,118.0,31432.0,107.0135,107.0226,106.9772,106.9863,31432.0
2016-07-06 12:35:00,118.03,118.05,117.92,118.0,7443.0,107.0135,107.0316,106.9138,106.9863,7443.0
2016-07-06 12:40:00,118.0,118.02,117.96,118.01,2125.0,106.9863,107.0044,106.95,106.9954,2125.0
2016-07-06 12:45:00,118.01,118.03,117.95,117.97,2300.0,106.9954,107.0135,106.941,106.9591,2300.0
2016-07-06 12:50:00,117.99,118.04,117.97,118.0,3000.0,106.9772,107.0226,106.9591,106.9863,3000.0
2016-07-06 12:55:00,118.02,118.02,117.99,118.0,5600.0,107.0044,107.0044,106.9772,106.9863,5600.0
2016-07-06 13:00:00,118.01,118.08,117.99,118.08,4760.0,106.9954,107.0588,106.9772,107.0588,4760.0
2016-07-06 13:05:00,118.08,118.17,118.08,118.15,2239.0,107.0588,107.1404,107.0588,107.1223,2239.0
2016-07-06 13:10:00,118.17,118.17,118.1,118.14,2400.0,107.1404,107.1404,107.077,107.1132,2400.0
2016-07-06 13:15:00,118.13,118.16,118.11,118.14,4602.0,107.1042,107.1314,107.086,107.1132,4602.0
2016-07-06 13:20:00,118.14,118.15,118.06,118.06,5937.0,107.1132,107.1223,107.0407,107.0407,5937.0
2016-07-06 13:25:00,118.03,118.03,117.92,117.95,3108.0,107.0135,107.0135,106.9138,106.941,3108.0
2016-07-06 13:30:00,117.97,118.06,117.97,118.01,4264.0,106.9591,107.0407,106.9591,106.9954,4264.0
2016-07-06 13:35:00,117.99,118.01,117.95,117.95,2701.0,106.9772,106.9954,106.941,106.941,2701.0
2016-07-06 13:40:00,117.97,117.97,117.85,117.85,3460.0,106.9591,106.9591,106.8503,106.8503,3460.0
2016-07-06 13:45:00,117.86,117.86,117.78,117.78,3996.0,106.8594,106.8594,106.7868,106.7868,3996.0
2016-07-06 13:50:00,117.79,117.87,117.76,117.79,4189.0,106.7959,106.8684,106.7687,106.7959,4189.0
2016-07-06 13:55:00,117.79,117.79,117.71,117.77,1977.0,106.7959,106.7959,106.7234,106.7778,1977.0
2016-07-06 14:00:00,117.75,117.88,117.72,117.8,4658.0,106.7596,106.8775,106.7324,106.805,4658.0
2016-07-06 14:05:00,117.77,117.9,117.76,117.83,2506.0,106.7778,106.8956,106.7687,106.8322,2506.0
2016-07-06 14:10:00,117.86,117.88,117.69,117.71,5496.0,106.8594,106.8775,106.7052,106.7234,5496.0
2016-07-06 14:15:00,117.66,117.76,117.53,117.76,12149.0,106.678,106.7687,106.5602,106.7687,12149.0
2016-07-06 14:20:00,117.74,117.77,117.71,117.76,1301.0,106.7506,106.7778,106.7234,106.7687,1301.0
2016-07-06 14:25:00,117.72,117.72,117.56,117.65,4433.0,106.7324,106.7324,106.5874,106.669,4433.0
2016-07-06 14:30:00,117.67,117.79,117.67,117.75,4658.0,106.6871,106.7959,106.6871,106.7596,4658.0
2016-07-06 14:35:00,117.77,117.92,117.76,117.9,2801.0,106.7778,106.9138,106.7687,106.8956,2801.0
2016-07-06 14:40:00,117.91,117.92,117.82,117.85,4671.0,106.9047,106.9138,106.8231,106.8503,4671.0
2016-07-06 14:45:00,117.86,117.87,117.64,117.67,6051.0,106.8594,106.8684,106.6599,106.6871,6051.0
2016-07-06 14:50:00,117.66,117.8,117.66,117.78,4000.0,106.678,106.805,106.678,106.7868,4000.0
2016-07-06 14:55:00,117.78,117.89,117.78,117.85,3700.0,106.7868,106.8866,106.7868,106.8503,3700.0
2016-07-06 15:00:00,117.85,117.9,117.81,117.9,5004.0,106.8503,106.8956,106.814,106.8956,5004.0
2016-07-06 15:05:00,117.9,117.9,117.81,117.88,4985.0,106.8956,106.8956,106.814,106.8775,4985.0
2016-07-06 15:10:00,117.86,117.89,117.82,117.83,4187.0,106.8594,106.8866,106.8231,106.8322,4187.0
2016-07-06 15:15:00,117.84,117.86,117.77,117.77,5702.0,106.8412,106.8594,106.7778,106.7778,5702.0
2016-07-06 15:20:00,117.76,117.79,117.71,117.72,5354.0,106.7687,106.7959,106.7234,106.7324,5354.0
2016-07-06 15:25:00,117.74,117.76,117.66,117.69,9264.0,106.7506,106.7687,106.678,106.7052,9264.0
2016-07-06 15:30:00,117.68,117.77,117.68,117.75,10478.0,106.6962,106.7778,106.6962,106.7596,10478.0
2016-07-06 15:35:00,117.77,117.85,117.77,117.84,8172.0,106.7778,106.8503,106.7778,106.8412,8172.0
2016-07-06 15:40:00,117.84,117.87,117.82,117.86,13562.0,106.8412,106.8684,106.8231,106.8594,13562.0
2016-07-06 15:45:00,117.83,117.86,117.77,117.77,7951.0,106.8322,106.8594,106.7778,106.7778,7951.0
2016-07-06 15:50:00,117.78,117.86,117.77,117.79,34995.0,106.7868,106.8594,106.7778,106.7959,34995.0
2016-07-06 15:55:00,117.81,117.83,117.75,117.8,108599.0,106.814,106.8322,106.7596,106.805,108599.0
2016-07-07 09:30:00,117.95,118.0,117.93,118.0,23024.0,106.941,106.9863,106.9228,106.9863,23024.0
2016-07-07 09:35:00,118.0,118.33,117.98,118.16,20198.0,106.9863,107.2855,106.9682,107.1314,20198.0
2016-07-07 09:40:00,118.24,118.32,118.19,118.21,14411.0,107.2039,107.2764,107.1586,107.1767,14411.0
2016-07-07 09:45:00,118.27,118.29,118.1,118.21,8202.0,107.2311,107.2492,107.077,107.1767,8202.0
2016-07-07 09:50:00,118.3,118.3,118.23,118.25,7840.0,107.2583,107.2583,107.1948,107.213,7840.0
2016-07-07 09:55:00,118.29,118.3,118.2,118.24,17899.0,107.2492,107.2583,107.1676,107.2039,17899.0
2016-07-07 10:00:00,118.26,118.29,118.21,118.24,8327.0,107.222,107.2492,107.1767,107.2039,8327.0
2016-07-07 10:05:00,118.28,118.29,118.22,118.22,5506.0,107.2402,107.2492,107.1858,107.1858,5506.0
2016-07-07 10:10:00,118.24,118.47,118.24,118.47,3955.0,107.2039,107.4124,107.2039,107.4124,3955.0
2016-07-07 10:15:00,118.5,118.74,118.5,118.63,5429.0,107.4396,107.6572,107.4396,107.5575,5429.0
2016-07-07 10:20:00,118.63,118.64,118.56,118.61,17834.0,107.5575,107.5666,107.494,107.5394,17834.0
2016-07-07 10:25:00,118.6,118.78,118.6,118.77,7525.0,107.5303,107.6935,107.5303,107.6844,7525.0
2016-07-07 10:30:00,118.78,118.86,118.73,118.74,6510.0,107.6935,107.766,107.6482,107.6572,6510.0
2016-07-07 10:35:00,118.73,118.73,118.63,118.65,6200.0,107.6482,107.6482,107.5575,107.5756,6200.0
2016-07-07 10:40:00,118.63,118.64,118.55,118.55,2813.0,107.5575,107.5666,107.485,107.485,2813.0
2016-07-07 10:45:00,118.52,118.56,118.45,118.47,3099.0,107.4578,107.494,107.3943,107.4124,3099.0
2016-07-07 10:50:00,118.5,118.54,118.43,118.43,4119.0,107.4396,107.4759,107.3762,107.3762,4119.0
2016-07-07 10:55:00,118.43,118.44,118.17,118.26,4201.0,107.3762,107.3852,107.1404,107.222,4201.0
2016-07-07 11:00:00,118.26,118.26,117.94,117.94,6351.0,107.222,107.222,106.9319,106.9319,6351.0
2016-07-07 11:05:00,117.99,118.04,117.96,117.99,6060.0,106.9772,107.0226,106.95,106.9772,6060.0
2016-07-07 11:10:00,118.0,118.02,117.9,117.94,12156.0,106.9863,107.0044,106.8956,106.9319,12156.0
2016-07-07 11:15:00,117.95,118.02,117.89,117.9,3368.0,106.941,107.0044,106.8866,106.8956,3368.0
2016-07-07 11:20:00,117.94,117.98,117.85,117.88,3596.0,106.9319,106.9682,106.8503,106.8775,3596.0
2016-07-07 11:25:00,117.9,117.99,117.89,117.94,800.0,106.8956,106.9772,106.8866,106.9319,800.0
2016-07-07 11:30:00,117.96,117.98,117.86,117.95,1831.0,106.95,106.9682,106.8594,106.941,1831.0
2016-07-07 11:35:00,117.94,118.04,117.94,118.02,4565.0,106.9319,107.0226,106.9319,107.0044,4565.0
2016-07-07 11:40:00,117.99,118.04,117.98,117.98,3563.0,106.9772,107.0226,106.9682,106.9682,3563.0
2016-07-07 11:45:00,117.96,117.96,117.92,117.92,2500.0,106.95,106.95,106.9138,106.9138,2500.0
2016-07-07 11:50:00,117.94,117.97,117.88,117.93,2100.0,106.9319,106.9591,106.8775,106.9228,2100.0
2016-07-07 11:55:00,117.9,118.01,117.9,118.01,1516.0,106.8956,106.9954,106.8956,106.9954,1516.0
2016-07-07 12:00:00,118.02,118.03,117.98,118.02,4956.0,107.0044,107.0135,106.9682,107.0044,4956.0
2016-07-07 12:05:00,118.03,118.03,117.96,117.99,3900.0,107.0135,107.0135,106.95,106.9772,3900.0
2016-07-07 12:10:00,118.01,118.05,117.99,118.01,2932.0,106.9954,107.0316,106.9772,106.9954,2932.0
2016-07-07 12:15:00,118.0,118.02,117.98,118.01,931.0,106.9863,107.0044,106.9682,106.9954,931.0
2016-07-07 12:20:00,118.03,118.03,117.97,117.97,3309.0,107.0135,107.0135,106.9591,106.9591,3309.0
2016-07-07 12:25:00,118.0,118.03,117.93,117.98,3535.0,106.9863,107.0135,106.9228,106.9682,3535.0
2016-07-07 12:30:00,117.99,118.02,117.96,117.99,2272.0,106.9772,107.0044,106.95,106.9772,2272.0
2016-07-07 12:35:00,118.01,118.05,117.98,118.03,7961.0,106.9954,107.0316,106.9682,107.0135,7961.0
2016-07-07 12:40:00,118.01,118.01,117.97,117.97,2998.0,106.9954,106.9954,106.9591,106.9591,2998.0
2016-07-07 12:45:00,118.0,118.03,117.93,117.96,4300.0,106.9863,107.0135,106.9228,106.95,4300.0
2016-07-07 12:50:00,117.92,117.92,117.75,117.75,2197.0,106.9138,106.9138,106.7596,106.7596,2197.0
2016-07-07 12:55:00,117.71,117.85,117.71,117.79,2221.0,106.7234,106.8503,106.7234,106.7959,2221.0
2016-07-07 13:00:00,117.8,117.82,117.77,117.79,2584.0,106.805,106.8231,106.7778,106.7959,2584.0
2016-07-07 13:05:00,117.76,117.8,117.75,117.76,1714.0,106.7687,106.805,106.7596,106.7687,1714.0
2016-07-07 13:10:00,117.74,117.8,117.74,117.78,1400.0,106.7506,106.805,106.7506,106.7868,1400.0
2016-07-07 13:15:00,117.77,117.82,117.74,117.82,3132.0,106.7778,106.8231,106.7506,106.8231,3132.0
2016-07-07 13:20:00,117.8,117.85,117.79,117.84,2184.0,106.805,106.8503,106.7959,106.8412,2184.0
2016-07-07 13:25:00,117.86,117.96,117.85,117.85,3746.0,106.8594,106.95,106.8503,106.8503,3746.0
2016-07-07 13:30:00,117.84,117.91,117.84,117.9,4690.0,106.8412,106.9047,106.8412,106.8956,4690.0
2016-07-07 13:35:00,117.88,117.92,117.86,117.87,5333.0,106.8775,106.9138,106.8594,106.8684,5333.0
2016-07-07 13:40:00,117.87,117.87,117.78,117.78,7530.0,106.8684,106.8684,106.7868,106.7868,7530.0
2016-07-07 13:45:00,117.79,117.79,117.73,117.78,1450.0,106.7959,106.7959,106.7415,106.7868,1450.0
2016-07-07 13:50:00,117.78,117.78,117.73,117.74,1829.0,106.7868,106.7868,106.7415,106.7506,1829.0
2016-07-07 13:55:00,117.75,117.8,117.73,117.73,6040.0,106.7596,106.805,106.7415,106.7415,6040.0
2016-07-07 14:00:00,117.73,117.77,117.73,117.75,5713.0,106.7415,106.7778,106.7415,106.7596,5713.0
2016-07-07 14:05:00,117.74,117.77,117.69,117.7,3671.0,106.7506,106.7778,106.7052,106.7143,3671.0
2016-07-07 14:10:00,117.71,117.71,117.52,117.55,6634.0,106.7234,106.7234,106.5511,106.5783,6634.0
2016-07-07 14:15:00,117.57,117.62,117.53,117.59,2600.0,106.5964,106.6418,106.5602,106.6146,2600.0
2016-07-07 14:20:00,117.52,117.63,117.52,117.57,1600.0,106.5511,106.6508,106.5511,106.5964,1600.0
2016-07-07 14:25:00,117.6,117.68,117.55,117.58,5279.0,106.6236,106.6962,106.5783,106.6055,5279.0
2016-07-07 14:30:00,117.63,117.63,117.44,117.44,17321.0,106.6508,106.6508,106.4786,106.4786,17321.0
2016-07-07 14:35:00,117.45,117.56,117.44,117.47,8694.0,106.4876,106.5874,106.4786,106.5058,8694.0
2016-07-07 14:40:00,117.47,117.5,117.39,117.43,4500.0,106.5058,106.533,106.4332,106.4695,4500.0
2016-07-07 14:45:00,117.47,117.5,117.4,117.41,14352.0,106.5058,106.533,106.4423,106.4514,14352.0
2016-07-07 14:50:00,117.42,117.5,117.41,117.5,5520.0,106.4604,106.533,106.4514,106.533,5520.0
2016-07-07 14:55:00,117.51,117.54,117.43,117.45,4170.0,106.542,106.5692,106.4695,106.4876,4170.0
2016-07-07 15:00:00,117.46,117.59,117.45,117.56,16368.0,106.4967,106.6146,106.4876,106.5874,16368.0
2016-07-07 15:05:00,117.58,117.63,117.53,117.63,10477.0,106.6055,106.6508,106.5602,106.6508,10477.0
2016-07-07 15:10:00,117.63,117.7,117.63,117.65,9063.0,106.6508,106.7143,106.6508,106.669,9063.0
2016-07-07 15:15:00,117.65,117.68,117.58,117.64,6523.0,106.669,106.6962,106.6055,106.6599,6523.0
2016-07-07 15:20:00,117.64,117.66,117.59,117.64,8547.0,106.6599,106.678,106.6146,106.6599,8547.0
2016-07-07 15:25:00,117.64,117.66,117.59,117.63,13859.0,106.6599,106.678,106.6146,106.6508,13859.0
2016-07-07 15:30:00,117.66,117.78,117.64,117.76,11076.0,106.678,106.7868,106.6599,106.7687,11076.0
2016-07-07 15:35:00,117.75,117.81,117.74,117.79,16100.0,106.7596,106.814,106.7506,106.7959,16100.0
2016-07-07 15:40:00,117.8,117.85,117.76,117.78,16901.0,106.805,106.8503,106.7687,106.7868,16901.0
2016-07-07 15:45:00,117.76,117.83,117.76,117.77,29350.0,106.7687,106.8322,106.7687,106.7778,29350.0
2016-07-07 15:50:00,117.78,117.79,117.68,117.7,34372.0,106.7868,106.7959,106.6962,106.7143,34372.0
2016-07-07 15:55:00,117.68,117.7,117.59,117.6,99366.0,106.6962,106.7143,106.6146,106.6236,99366.0
2016-07-08 09:30:00,118.71,118.96,118.63,118.78,22340.0,107.63,107.8567,107.5575,107.6935,22340.0
2016-07-08 09:35:00,118.8,118.86,118.58,118.79,32434.0,107.7116,107.766,107.5122,107.7026,32434.0
2016-07-08 09:40:00,118.79,118.86,118.65,118.79,15913.0,107.7026,107.766,107.5756,107.7026,15913.0
2016-07-08 09:45:00,118.79,118.85,118.74,118.8,11845.0,107.7026,107.757,107.6572,107.7116,11845.0
2016-07-08 09:50:00,118.8,118.81,118.63,118.69,9510.0,107.7116,107.7207,107.5575,107.6119,9510.0
2016-07-08 09:55:00,118.66,118.79,118.59,118.79,4482.0,107.5847,107.7026,107.5212,107.7026,4482.0
2016-07-08 10:00:00,118.81,118.83,118.77,118.78,9054.0,107.7207,107.7388,107.6844,107.6935,9054.0
2016-07-08 10:05:00,118.79,118.88,118.69,118.88,12370.0,107.7026,107.7842,107.6119,107.7842,12370.0
2016-07-08 10:10:00,118.9,118.95,118.74,118.74,10264.0,107.8023,107.8476,107.6572,107.6572,10264.0
2016-07-08 10:15:00,118.75,118.81,118.54,118.54,13477.0,107.6663,107.7207,107.4759,107.4759,13477.0
2016-07-08 10:20:00,118.52,118.57,118.46,118.5,8754.0,107.4578,107.5031,107.4034,107.4396,8754.0
2016-07-08 10:25:00,118.51,118.55,118.43,118.5,8943.0,107.4487,107.485,107.3762,107.4396,8943.0
2016-07-08 10:30:00,118.51,118.54,118.4,118.5,8943.0,107.4487,107.4759,107.349,107.4396,8943.0
2016-07-08 10:35:00,118.5,118.54,118.48,118.49,13144.0,107.4396,107.4759,107.4215,107.4306,13144.0
2016-07-08 10:40:00,118.5,118.53,118.48,118.53,15274.0,107.4396,107.4668,107.4215,107.4668,15274.0
2016-07-08 10:45:00,118.51,118.55,118.49,118.51,10442.0,107.4487,107.485,107.4306,107.4487,10442.0
2016-07-08 10:50:00,118.51,118.53,118.5,118.51,8895.0,107.4487,107.4668,107.4396,107.4487,8895.0
2016-07-08 10:55:00,118.52,118.54,118.49,118.52,17356.0,107.4578,107.4759,107.4306,107.4578,17356.0
2016-07-08 11:00:00,118.53,118.76,118.49,118.76,16978.0,107.4668,107.6754,107.4306,107.6754,16978.0
2016-07-08 11:05:00,118.75,118.96,118.71,118.91,12728.0,107.6663,107.8567,107.63,107.8114,12728.0
2016-07-08 11:10:00,118.9,119.07,118.9,119.0,7270.0,107.8023,107.9564,107.8023,107.893,7270.0
2016-07-08 11:15:00,119.02,119.02,118.99,119.01,3576.0,107.9111,107.9111,107.8839,107.902,3576.0
2016-07-08 11:20:00,119.0,119.02,118.94,118.99,11055.0,107.893,107.9111,107.8386,107.8839,11055.0
2016-07-08 11:25:00,119.0,119.02,118.99,119.0,14195.0,107.893,107.9111,107.8839,107.893,14195.0
2016-07-08 11:30:00,119.01,119.01,118.97,119.0,10926.0,107.902,107.902,107.8658,107.893,10926.0
2016-07-08 11:35:00,119.01,119.01,118.97,118.97,13568.0,107.902,107.902,107.8658,107.8658,13568.0
2016-07-08 11:40:00,118.99,119.01,118.96,119.0,3255.0,107.8839,107.902,107.8567,107.893,3255.0
2016-07-08 11:45:00,118.99,118.99,118.95,118.96,5278.0,107.8839,107.8839,107.8476,107.8567,5278.0
2016-07-08 11:50:00,118.96,119.02,118.95,118.99,6901.0,107.8567,107.9111,107.8476,107.8839,6901.0
2016-07-08 11:55:00,118.99,119.01,118.98,118.99,5359.0,107.8839,107.902,107.8748,107.8839,5359.0
2016-07-08 12:00:00,119.0,119.0,118.98,118.99,5759.0,107.893,107.893,107.8748,107.8839,5759.0
2016-07-08 12:05:00,119.0,119.15,118.97,119.15,19288.0,107.893,108.029,107.8658,108.029,19288.0
2016-07-08 12:10:00,119.15,119.2,119.15,119.18,6537.0,108.029,108.0743,108.029,108.0562,6537.0
2016-07-08 12:15:00,119.21,119.3,119.16,119.16,4920.0,108.0834,108.165,108.038,108.038,4920.0
2016-07-08 12:20:00,119.17,119.18,119.13,119.16,2600.0,108.0471,108.0562,108.0108,108.038,2600.0
2016-07-08 12:25:00,119.15,119.22,119.15,119.16,8279.0,108.029,108.0924,108.029,108.038,8279.0
2016-07-08 12:30:00,119.18,119.22,119.14,119.18,18489.0,108.0562,108.0924,108.0199,108.0562,18489.0
2016-07-08 12:35:00,119.16,119.2,119.15,119.2,4377.0,108.038,108.0743,108.029,108.0743,4377.0
2016-07-08 12:40:00,119.2,119.21,119.17,119.17,5818.0,108.0743,108.0834,108.0471,108.0471,5818.0
2016-07-08 12:45:00,119.19,119.2,119.17,119.18,3970.0,108.0652,108.0743,108.0471,108.0562,3970.0
2016-07-08 12:50:00,119.18,119.19,119.16,119.16,4500.0,108.0562,108.0652,108.038,108.038,4500.0
2016-07-08 12:55:00,119.18,119.2,119.17,119.19,7202.0,108.0562,108.0743,108.0471,108.0652,7202.0
2016-07-08 13:00:00,119.19,119.21,119.18,119.2,12732.0,108.0652,108.0834,108.0562,108.0743,12732.0
2016-07-08 13:05:00,119.21,119.22,119.19,119.2,12644.0,108.0834,108.0924,108.0652,108.0743,12644.0
2016-07-08 13:10:00,119.2,119.31,119.18,119.31,11210.0,108.0743,108.174,108.0562,108.174,11210.0
2016-07-08 13:15:00,119.3,119.37,119.26,119.31,8708.0,108.165,108.2284,108.1287,108.174,8708.0
2016-07-08 13:20:00,119.31,119.33,119.25,119.3,5056.0,108.174,108.1922,108.1196,108.165,5056.0
2016-07-08 13:25:00,119.28,119.33,119.28,119.32,4085.0,108.1468,108.1922,108.1468,108.1831,4085.0
2016-07-08 13:30:00,119.32,119.33,119.29,119.31,4711.0,108.1831,108.1922,108.1559,108.174,4711.0
2016-07-08 13:35:00,119.31,119.33,119.28,119.3,5285.0,108.174,108.1922,108.1468,108.165,5285.0
2016-07-08 13:40:00,119.31,119.33,119.3,119.3,14610.0,108.174,108.1922,108.165,108.165,14610.0
2016-07-08 13:45:00,119.3,119.31,119.28,119.28,2976.0,108.165,108.174,108.1468,108.1468,2976.0
2016-07-08 13:50:00,119.28,119.29,119.26,119.29,2422.0,108.1468,108.1559,108.1287,108.1559,2422.0
2016-07-08 13:55:00,119.29,119.31,119.27,119.3,2962.0,108.1559,108.174,108.1378,108.165,2962.0
2016-07-08 14:00:00,119.3,119.33,119.29,119.31,16021.0,108.165,108.1922,108.1559,108.174,16021.0
2016-07-08 14:05:00,119.31,119.33,119.3,119.32,7608.0,108.174,108.1922,108.165,108.1831,7608.0
2016-07-08 14:10:00,119.32,119.33,119.3,119.32,9171.0,108.1831,108.1922,108.165,108.1831,9171.0
2016-07-08 14:15:00,119.31,119.34,119.31,119.32,11410.0,108.174,108.2012,108.174,108.1831,11410.0
2016-07-08 14:20:00,119.32,119.43,119.32,119.4,16327.0,108.1831,108.2828,108.1831,108.2556,16327.0
2016-07-08 14:25:00,119.4,119.41,119.38,119.39,7601.0,108.2556,108.2647,108.2375,108.2466,7601.0
2016-07-08 14:30:00,119.4,119.42,119.39,119.4,22258.0,108.2556,108.2738,108.2466,108.2556,22258.0
2016-07-08 14:35:00,119.4,119.62,119.4,119.61,32549.0,108.2556,108.4551,108.2556,108.446,32549.0
2016-07-08 14:40:00,119.61,119.62,119.48,119.49,11758.0,108.446,108.4551,108.3282,108.3372,11758.0
2016-07-08 14:45:00,119.5,119.54,119.44,119.5,8388.0,108.3463,108.3826,108.2919,108.3463,8388.0
2016-07-08 14:50:00,119.51,119.52,119.49,119.5,25553.0,108.3554,108.3644,108.3372,108.3463,25553.0
2016-07-08 14:55:00,119.5,119.51,119.46,119.47,7492.0,108.3463,108.3554,108.31,108.3191,7492.0
2016-07-08 15:00:00,119.5,119.5,119.45,119.49,4727.0,108.3463,108.3463,108.301,108.3372,4727.0
2016-07-08 15:05:00,119.48,119.51,119.46,119.5,9447.0,108.3282,108.3554,108.31,108.3463,9447.0
2016-07-08 15:10:00,119.5,119.52,119.49,119.5,14410.0,108.3463,108.3644,108.3372,108.3463,14410.0
2016-07-08 15:15:00,119.51,119.51,119.45,119.45,12472.0,108.3554,108.3554,108.301,108.301,12472.0
2016-07-08 15:20:00,119.46,119.5,119.46,119.5,14835.0,108.31,108.3463,108.31,108.3463,14835.0
2016-07-08 15:25:00,119.49,119.51,119.44,119.44,12621.0,108.3372,108.3554,108.2919,108.2919,12621.0
2016-07-08 15:30:00,119.44,119.45,119.38,119.41,8566.0,108.2919,108.301,108.2375,108.2647,8566.0
2016-07-08 15:35:00,119.41,119.43,119.32,119.34,20870.0,108.2647,108.2828,108.1831,108.2012,20870.0
2016-07-08 15:40:00,119.33,119.35,119.27,119.29,13254.0,108.1922,108.2103,108.1378,108.1559,13254.0
2016-07-08 15:45:00,119.29,119.31,119.27,119.3,29041.0,108.1559,108.174,108.1378,108.165,29041.0
2016-07-08 15:50:00,119.3,119.31,119.24,119.27,33154.0,108.165,108.174,108.1106,108.1378,33154.0
2016-07-08 15:55:00,119.28,119.3,119.14,119.19,122654.0,108.1468,108.165,108.0199,108.0652,122654.0
2016-07-11 09:30:00,119.49,119.49,119.02,119.22,24777.0,108.3372,108.3372,107.9111,108.0924,24777.0
2016-07-11 09:35:00,119.19,119.32,119.12,119.17,11725.0,108.0652,108.1831,108.0018,108.0471,11725.0
2016-07-11 09:40:00,119.17,119.27,119.1,119.21,10783.0,108.0471,108.1378,107.9836,108.0834,10783.0
2016-07-11 09:45:00,119.21,119.27,119.15,119.23,7733.0,108.0834,108.1378,108.029,108.1015,7733.0
2016-07-11 09:50:00,119.18,119.21,119.13,119.14,4706.0,108.0562,108.0834,108.0108,108.0199,4706.0
2016-07-11 09:55:00,119.14,119.15,118.93,119.11,8033.0,108.0199,108.029,107.8295,107.9927,8033.0
2016-07-11 10:00:00,119.11,119.12,118.97,118.97,8065.0,107.9927,108.0018,107.8658,107.8658,8065.0
2016-07-11 10:05:00,118.96,119.09,118.96,119.09,5700.0,107.8567,107.9746,107.8567,107.9746,5700.0
2016-07-11 10:10:00,119.1,119.1,118.95,118.98,8296.0,107.9836,107.9836,107.8476,107.8748,8296.0
2016-07-11 10:15:00,118.96,119.05,118.93,118.99,3020.0,107.8567,107.9383,107.8295,107.8839,3020.0
2016-07-11 10:20:00,118.99,119.05,118.92,118.93,3868.0,107.8839,107.9383,107.8204,107.8295,3868.0
2016-07-11 10:25:00,118.91,118.95,118.82,118.87,4745.0,107.8114,107.8476,107.7298,107.7751,4745.0
2016-07-11 10:30:00,118.87,119.02,118.87,118.96,4120.0,107.7751,107.9111,107.7751,107.8567,4120.0
2016-07-11 10:35:00,118.99,119.1,118.99,119.1,3007.0,107.8839,107.9836,107.8839,107.9836,3007.0
2016-07-11 10:40:00,119.09,119.21,119.08,119.19,5749.0,107.9746,108.0834,107.9655,108.0652,5749.0
2016-07-11 10:45:00,119.18,119.24,119.17,119.18,5405.0,108.0562,108.1106,108.0471,108.0562,5405.0
2016-07-11 10:50:00,119.18,119.23,119.12,119.2,7436.0,108.0562,108.1015,108.0018,108.0743,7436.0
2016-07-11 10:55:00,119.18,119.22,119.18,119.21,7100.0,108.0562,108.0924,108.0562,108.0834,7100.0
2016-07-11 11:00:00,119.21,119.21,119.11,119.15,13453.0,108.0834,108.0834,107.9927,108.029,13453.0
2016-07-11 11:05:00,119.15,119.23,119.14,119.19,6733.0,108.029,108.1015,108.0199,108.0652,6733.0
2016-07-11 11:10:00,119.2,119.21,119.07,119.1,24708.0,108.0743,108.0834,107.9564,107.9836,24708.0
2016-07-11 11:15:00,119.08,119.11,119.03,119.06,9592.0,107.9655,107.9927,107.9202,107.9474,9592.0
2016-07-11 11:20:00,119.06,119.09,119.02,119.07,5650.0,107.9474,107.9746,107.9111,107.9564,5650.0
2016-07-11 11:25:00,119.07,119.08,118.98,119.03,12749.0,107.9564,107.9655,107.8748,107.9202,12749.0
2016-07-11 11:30:00,119.05,119.16,119.02,119.16,5160.0,107.9383,108.038,107.9111,108.038,5160.0
2016-07-11 11:35:00,119.17,119.17,119.13,119.15,2836.0,108.0471,108.0471,108.0108,108.029,2836.0
2016-07-11 11:40:00,119.15,119.18,119.15,119.15,1950.0,108.029,108.0562,108.029,108.029,1950.0
2016-07-11 11:45:00,119.16,119.19,119.1,119.19,3664.0,108.038,108.0652,107.9836,108.0652,3664.0
2016-07-11 11:50:00,119.17,119.24,119.17,119.24,4310.0,108.0471,108.1106,108.0471,108.1106,4310.0
2016-07-11 11:55:00,119.23,119.25,119.17,119.21,4867.0,108.1015,108.1196,108.0471,108.0834,4867.0
2016-07-11 12:00:00,119.19,119.21,119.16,119.17,3400.0,108.0652,108.0834,108.038,108.0471,3400.0
2016-07-11 12:05:00,119.16,119.17,119.15,119.15,1600.0,108.038,108.0471,108.029,108.029,1600.0
2016-07-11 12:10:00,119.16,119.17,119.13,119.15,8294.0,108.038,108.0471,108.0108,108.029,8294.0
2016-07-11 12:15:00,119.17,119.23,119.17,119.2,3734.0,108.0471,108.1015,108.0471,108.0743,3734.0
2016-07-11 12:20:00,119.22,119.22,119.18,119.2,3200.0,108.0924,108.0924,108.0562,108.0743,3200.0
2016-07-11 12:25:00,119.19,119.21,119.17,119.17,8894.0,108.0652,108.0834,108.0471,108.0471,8894.0
2016-07-11 12:30:00,119.18,119.24,119.17,119.2,5093.0,108.0562,108.1106,108.0471,108.0743,5093.0
2016-07-11 12:35:00,119.2,119.27,119.19,119.26,2750.0,108.0743,108.1378,108.0652,108.1287,2750.0
2016-07-11 12:40:00,119.28,119.28,119.25,119.26,4300.0,108.1468,108.1468,108.1196,108.1287,4300.0
2016-07-11 12:45:00,119.27,119.29,119.22,119.23,3308.0,108.1378,108.1559,108.0924,108.1015,3308.0
2016-07-11 12:50:00,119.23,119.29,119.22,119.27,3685.0,108.1015,108.1559,108.0924,108.1378,3685.0
2016-07-11 12:55:00,119.26,119.27,119.21,119.27,3696.0,108.1287,108.1378,108.0834,108.1378,3696.0
2016-07-11 13:00:00,119.26,119.3,119.25,119.27,5796.0,108.1287,108.165,108.1196,108.1378,5796.0
2016-07-11 13:05:00,119.28,119.35,119.28,119.33,2150.0,108.1468,108.2103,108.1468,108.1922,2150.0
2016-07-11 13:10:00,119.33,119.35,119.29,119.3,2485.0,108.1922,108.2103,108.1559,108.165,2485.0
2016-07-11 13:15:00,119.3,119.34,119.29,119.31,1500.0,108.165,108.2012,108.1559,108.174,1500.0
2016-07-11 13:20:00,119.33,119.36,119.29,119.29,3842.0,108.1922,108.2194,108.1559,108.1559,3842.0
2016-07-11 13:25:00,119.3,119.31,119.27,119.29,4027.0,108.165,108.174,108.1378,108.1559,4027.0
2016-07-11 13:30:00,119.28,119.31,119.23,119.26,2451.0,108.1468,108.174,108.1015,108.1287,2451.0
2016-07-11 13:35:00,119.26,119.27,119.22,119.26,2454.0,108.1287,108.1378,108.0924,108.1287,2454.0
2016-07-11 13:40:00,119.23,119.27,119.22,119.26,3168.0,108.1015,108.1378,108.0924,108.1287,3168.0
2016-07-11 13:45:00,119.27,119.3,119.24,119.24,5662.0,108.1378,108.165,108.1106,108.1106,5662.0
2016-07-11 13:50:00,119.26,119.3,119.23,119.25,4788.0,108.1287,108.165,108.1015,108.1196,4788.0
2016-07-11 13:55:00,119.26,119.27,119.16,119.16,4159.0,108.1287,108.1378,108.038,108.038,4159.0
2016-07-11 14:00:00,119.19,119.21,119.11,119.11,2045.0,108.0652,108.0834,107.9927,107.9927,2045.0
2016-07-11 14:05:00,119.11,119.16,119.1,119.14,2575.0,107.9927,108.038,107.9836,108.0199,2575.0
2016-07-11 14:10:00,119.16,119.2,119.15,119.17,4920.0,108.038,108.0743,108.029,108.0471,4920.0
2016-07-11 14:15:00,119.18,119.21,119.17,119.21,8924.0,108.0562,108.0834,108.0471,108.0834,8924.0
2016-07-11 14:20:00,119.21,119.24,119.19,119.22,5017.0,108.0834,108.1106,108.0652,108.0924,5017.0
2016-07-11 14:25:00,119.24,119.27,119.22,119.24,4806.0,108.1106,108.1378,108.0924,108.1106,4806.0
2016-07-11 14:30:00,119.25,119.27,119.22,119.26,4106.0,108.1196,108.1378,108.0924,108.1287,4106.0
2016-07-11 14:35:00,119.27,119.3,119.24,119.28,4510.0,108.1378,108.165,108.1106,108.1468,4510.0
2016-07-11 14:40:00,119.29,119.29,119.24,119.24,6786.0,108.1559,108.1559,108.1106,108.1106,6786.0
2016-07-11 14:45:00,119.24,119.25,119.2,119.25,5183.0,108.1106,108.1196,108.0743,108.1196,5183.0
2016-07-11 14:50:00,119.23,119.29,119.22,119.27,5914.0,108.1015,108.1559,108.0924,108.1378,5914.0
2016-07-11 14:55:00,119.28,119.29,119.26,119.26,5850.0,108.1468,108.1559,108.1287,108.1287,5850.0
2016-07-11 15:00:00,119.25,119.25,119.22,119.23,4285.0,108.1196,108.1196,108.0924,108.1015,4285.0
2016-07-11 15:05:00,119.22,119.27,119.22,119.25,9517.0,108.0924,108.1378,108.0924,108.1196,9517.0
2016-07-11 15:10:00,119.25,119.26,119.24,119.25,11663.0,108.1196,108.1287,108.1106,108.1196,11663.0
2016-07-11 15:15:00,119.24,119.26,119.23,119.23,5369.0,108.1106,108.1287,108.1015,108.1015,5369.0
2016-07-11 15:20:00,119.23,119.26,119.22,119.22,5935.0,108.1015,108.1287,108.0924,108.0924,5935.0
2016-07-11 15:25:00,119.22,119.27,119.22,119.24,5449.0,108.0924,108.1378,108.0924,108.1106,5449.0
2016-07-11 15:30:00,119.23,119.24,119.18,119.18,6868.0,108.1015,108.1106,108.0562,108.0562,6868.0
2016-07-11 15:35:00,119.21,119.23,119.19,119.21,6909.0,108.0834,108.1015,108.0652,108.0834,6909.0
2016-07-11 15:40:00,119.21,119.23,119.17,119.22,12747.0,108.0834,108.1015,108.0471,108.0924,12747.0
2016-07-11 15:45:00,119.22,119.26,119.15,119.17,12630.0,108.0924,108.1287,108.029,108.0471,12630.0
2016-07-11 15:50:00,119.16,119.18,119.12,119.16,11004.0,108.038,108.0562,108.0018,108.038,11004.0
2016-07-11 15:55:00,119.17,119.19,119.05,119.1,44162.0,108.0471,108.0652,107.9383,107.9836,44162.0
2016-07-12 09:30:00,119.75,120.46,119.58,120.46,35699.0,108.573,109.2167,108.4188,109.2167,35699.0
2016-07-12 09:35:00,120.46,120.58,120.27,120.29,13030.0,109.2167,109.3255,109.0444,109.0626,13030.0
2016-07-12 09:40:00,120.31,120.37,120.18,120.31,3672.0,109.0807,109.1351,108.9628,109.0807,3672.0
2016-07-12 09:45:00,120.3,120.35,120.16,120.22,6123.0,109.0716,109.117,108.9447,108.9991,6123.0
2016-07-12 09:50:00,120.17,120.35,120.13,120.25,4321.0,108.9538,109.117,108.9175,109.0263,4321.0
2016-07-12 09:55:00,120.25,120.29,120.12,120.28,2600.0,109.0263,109.0626,108.9084,109.0535,2600.0
2016-07-12 10:00:00,120.2,120.28,120.2,120.28,869.0,108.981,109.0535,108.981,109.0535,869.0
2016-07-12 10:05:00,120.21,120.34,120.21,120.29,7119.0,108.99,109.1079,108.99,109.0626,7119.0
2016-07-12 10:10:00,120.29,120.34,120.2,120.3,3530.0,109.0626,109.1079,108.981,109.0716,3530.0
2016-07-12 10:15:00,120.28,120.32,120.2,120.2,6873.0,109.0535,109.0898,108.981,108.981,6873.0
2016-07-12 10:20:00,120.21,120.32,120.14,120.3,6538.0,108.99,109.0898,108.9266,109.0716,6538.0
2016-07-12 10:25:00,120.23,120.34,120.21,120.28,6115.0,109.0082,109.1079,108.99,109.0535,6115.0
2016-07-12 10:30:00,120.29,120.32,120.27,120.3,6301.0,109.0626,109.0898,109.0444,109.0716,6301.0
2016-07-12 10:35:00,120.3,120.32,120.23,120.25,4852.0,109.0716,109.0898,109.0082,109.0263,4852.0
2016-07-12 10:40:00,120.29,120.4,120.27,120.4,74937.0,109.0626,109.1623,109.0444,109.1623,74937.0
2016-07-12 10:45:00,120.4,120.5,120.33,120.42,14919.0,109.1623,109.253,109.0988,109.1804,14919.0
2016-07-12 10:50:00,120.42,120.5,120.42,120.48,3820.0,109.1804,109.253,109.1804,109.2348,3820.0
2016-07-12 10:55:00,120.5,120.5,120.43,120.49,5761.0,109.253,109.253,109.1895,109.2439,5761.0
2016-07-12 11:00:00,120.49,120.49,120.41,120.43,6384.0,109.2439,109.2439,109.1714,109.1895,6384.0
2016-07-12 11:05:00,120.44,120.5,120.42,120.5,50550.0,109.1986,109.253,109.1804,109.253,50550.0
2016-07-12 11:10:00,120.5,120.67,120.5,120.67,8175.0,109.253,109.4071,109.253,109.4071,8175.0
2016-07-12 11:15:00,120.69,120.73,120.67,120.73,3636.0,109.4252,109.4615,109.4071,109.4615,3636.0
2016-07-12 11:20:00,120.74,120.92,120.74,120.92,3936.0,109.4706,109.6338,109.4706,109.6338,3936.0
2016-07-12 11:25:00,120.92,120.97,120.84,120.9,22722.0,109.6338,109.6791,109.5612,109.6156,22722.0
2016-07-12 11:30:00,120.89,120.95,120.84,120.95,15063.0,109.6066,109.661,109.5612,109.661,15063.0
2016-07-12 11:35:00,120.92,121.04,120.9,121.03,9540.0,109.6338,109.7426,109.6156,109.7335,9540.0
2016-07-12 11:40:00,121.04,121.13,121.04,121.12,7107.0,109.7426,109.8242,109.7426,109.8151,7107.0
2016-07-12 11:45:00,121.14,121.17,121.11,121.13,4705.0,109.8332,109.8604,109.806,109.8242,4705.0
2016-07-12 11:50:00,121.13,121.16,121.09,121.09,8409.0,109.8242,109.8514,109.7879,109.7879,8409.0
2016-07-12 11:55:00,121.07,121.12,121.06,121.06,8178.0,109.7698,109.8151,109.7607,109.7607,8178.0
2016-07-12 12:00:00,121.05,121.05,120.95,120.97,4215.0,109.7516,109.7516,109.661,109.6791,4215.0
2016-07-12 12:05:00,120.97,121.06,120.96,121.02,5964.0,109.6791,109.7607,109.67,109.7244,5964.0
2016-07-12 12:10:00,121.03,121.12,121.03,121.11,2338.0,109.7335,109.8151,109.7335,109.806,2338.0
2016-07-12 12:15:00,121.11,121.14,121.1,121.12,3633.0,109.806,109.8332,109.797,109.8151,3633.0
2016-07-12 12:20:00,121.13,121.15,121.07,121.08,4372.0,109.8242,109.8423,109.7698,109.7788,4372.0
2016-07-12 12:25:00,121.08,121.08,120.96,120.98,5318.0,109.7788,109.7788,109.67,109.6882,5318.0
2016-07-12 12:30:00,120.99,120.99,120.94,120.97,3627.0,109.6972,109.6972,109.6519,109.6791,3627.0
2016-07-12 12:35:00,120.97,120.98,120.89,120.91,7745.0,109.6791,109.6882,109.6066,109.6247,7745.0
2016-07-12 12:40:00,120.91,120.94,120.86,120.86,4360.0,109.6247,109.6519,109.5794,109.5794,4360.0
2016-07-12 12:45:00,120.87,120.93,120.87,120.92,5364.0,109.5884,109.6428,109.5884,109.6338,5364.0
2016-07-12 12:50:00,120.93,120.94,120.9,120.93,2763.0,109.6428,109.6519,109.6156,109.6428,2763.0
2016-07-12 12:55:00,120.93,120.95,120.84,120.85,5439.0,109.6428,109.661,109.5612,109.5703,5439.0
2016-07-12 13:00:00,120.85,120.85,120.79,120.81,7933.0,109.5703,109.5703,109.5159,109.534,7933.0
2016-07-12 13:05:00,120.82,120.82,120.74,120.75,2604.0,109.5431,109.5431,109.4706,109.4796,2604.0
2016-07-12 13:10:00,120.73,120.74,120.66,120.74,5420.0,109.4615,109.4706,109.398,109.4706,5420.0
2016-07-12 13:15:00,120.74,120.76,120.72,120.76,1858.0,109.4706,109.4887,109.4524,109.4887,1858.0
2016-07-12 13:20:00,120.77,120.79,120.73,120.75,6103.0,109.4978,109.5159,109.4615,109.4796,6103.0
2016-07-12 13:25:00,120.73,120.77,120.72,120.76,2789.0,109.4615,109.4978,109.4524,109.4887,2789.0
2016-07-12 13:30:00,120.78,120.8,120.73,120.73,16231.0,109.5068,109.525,109.4615,109.4615,16231.0
2016-07-12 13:35:00,120.73,120.79,120.72,120.77,2055.0,109.4615,109.5159,109.4524,109.4978,2055.0
2016-07-12 13:40:00,120.78,120.83,120.78,120.82,2276.0,109.5068,109.5522,109.5068,109.5431,2276.0
2016-07-12 13:45:00,120.81,120.82,120.75,120.75,2236.0,109.534,109.5431,109.4796,109.4796,2236.0
2016-07-12 13:50:00,120.78,120.78,120.73,120.75,2173.0,109.5068,109.5068,109.4615,109.4796,2173.0
2016-07-12 13:55:00,120.75,120.75,120.65,120.67,1906.0,109.4796,109.4796,109.389,109.4071,1906.0
2016-07-12 14:00:00,120.67,120.71,120.66,120.7,2140.0,109.4071,109.4434,109.398,109.4343,2140.0
2016-07-12 14:05:00,120.7,120.71,120.66,120.68,2005.0,109.4343,109.4434,109.398,109.4162,2005.0
2016-07-12 14:10:00,120.69,120.75,120.69,120.71,2114.0,109.4252,109.4796,109.4252,109.4434,2114.0
2016-07-12 14:15:00,120.71,120.77,120.71,120.72,900.0,109.4434,109.4978,109.4434,109.4524,900.0
2016-07-12 14:20:00,120.75,120.78,120.73,120.76,2439.0,109.4796,109.5068,109.4615,109.4887,2439.0
2016-07-12 14:25:00,120.76,120.83,120.76,120.8,2647.0,109.4887,109.5522,109.4887,109.525,2647.0
2016-07-12 14:30:00,120.8,120.87,120.79,120.82,4076.0,109.525,109.5884,109.5159,109.5431,4076.0
2016-07-12 14:35:00,120.78,120.82,120.77,120.81,3414.0,109.5068,109.5431,109.4978,109.534,3414.0
2016-07-12 14:40:00,120.8,120.83,120.73,120.8,5813.0,109.525,109.5522,109.4615,109.525,5813.0
2016-07-12 14:45:00,120.79,120.8,120.72,120.77,3976.0,109.5159,109.525,109.4524,109.4978,3976.0
2016-07-12 14:50:00,120.76,120.81,120.7,120.7,5377.0,109.4887,109.534,109.4343,109.4343,5377.0
2016-07-12 14:55:00,120.71,120.71,120.64,120.68,3698.0,109.4434,109.4434,109.3799,109.4162,3698.0
2016-07-12 15:00:00,120.7,120.73,120.68,120.68,3357.0,109.4343,109.4615,109.4162,109.4162,3357.0
2016-07-12 15:05:00,120.68,120.68,120.61,120.61,3068.0,109.4162,109.4162,109.3527,109.3527,3068.0
2016-07-12 15:10:00,120.59,120.64,120.58,120.62,3593.0,109.3346,109.3799,109.3255,109.3618,3593.0
2016-07-12 15:15:00,120.62,120.64,120.52,120.54,4421.0,109.3618,109.3799,109.2711,109.2892,4421.0
2016-07-12 15:20:00,120.58,120.61,120.57,120.59,6522.0,109.3255,109.3527,109.3164,109.3346,6522.0
2016-07-12 15:25:00,120.58,120.61,120.55,120.57,4514.0,109.3255,109.3527,109.2983,109.3164,4514.0
2016-07-12 15:30:00,120.54,120.57,120.53,120.55,7753.0,109.2892,109.3164,109.2802,109.2983,7753.0
2016-07-12 15:35:00,120.52,120.56,120.52,120.54,5961.0,109.2711,109.3074,109.2711,109.2892,5961.0
2016-07-12 15:40:00,120.55,120.56,120.39,120.39,10998.0,109.2983,109.3074,109.1532,109.1532,10998.0
2016-07-12 15:45:00,120.35,120.41,120.32,120.36,13581.0,109.117,109.1714,109.0898,109.126,13581.0
2016-07-12 15:50:00,120.35,120.38,120.3,120.33,11946.0,109.117,109.1442,109.0716,109.0988,11946.0
2016-07-12 15:55:00,120.34,120.42,120.29,120.32,104959.0,109.1079,109.1804,109.0626,109.0898,104959.0
2016-07-13 09:30:00,120.6,120.72,120.09,120.5,13485.0,109.3436,109.4524,108.8812,109.253,13485.0
2016-07-13 09:35:00,120.24,120.45,120.23,120.34,2985.0,109.0172,109.2076,109.0082,109.1079,2985.0
2016-07-13 09:40:00,120.38,120.46,120.14,120.37,15465.0,109.1442,109.2167,108.9266,109.1351,15465.0
2016-07-13 09:45:00,120.29,120.48,120.23,120.23,59278.0,109.0626,109.2348,109.0082,109.0082,59278.0
2016-07-13 09:50:00,120.24,120.3,120.11,120.21,6653.0,109.0172,109.0716,108.8994,108.99,6653.0
2016-07-13 09:55:00,120.23,120.29,120.16,120.16,4300.0,109.0082,109.0626,108.9447,108.9447,4300.0
2016-07-13 10:00:00,120.21,120.29,120.18,120.25,8856.0,108.99,109.0626,108.9628,109.0263,8856.0
2016-07-13 10:05:00,120.25,120.38,120.25,120.35,6137.0,109.0263,109.1442,109.0263,109.117,6137.0
2016-07-13 10:10:00,120.38,120.46,120.36,120.43,5950.0,109.1442,109.2167,109.126,109.1895,5950.0
2016-07-13 10:15:00,120.46,120.46,120.3,120.35,6300.0,109.2167,109.2167,109.0716,109.117,6300.0
2016-07-13 10:20:00,120.35,120.45,120.35,120.45,11032.0,109.117,109.2076,109.117,109.2076,11032.0
2016-07-13 10:25:00,120.45,120.47,120.42,120.46,2400.0,109.2076,109.2258,109.1804,109.2167,2400.0
2016-07-13 10:30:00,120.5,120.6,120.21,120.26,22505.0,109.253,109.3436,108.99,109.0354,22505.0
2016-07-13 10:35:00,120.32,120.41,120.27,120.35,16851.0,109.0898,109.1714,109.0444,109.117,16851.0
2016-07-13 10:40:00,120.36,120.45,120.35,120.44,12217.0,109.126,109.2076,109.117,109.1986,12217.0
2016-07-13 10:45:00,120.47,120.57,120.44,120.55,11888.0,109.2258,109.3164,109.1986,109.2983,11888.0
2016-07-13 10:50:00,120.54,120.56,120.49,120.51,19186.0,109.2892,109.3074,109.2439,109.262,19186.0
2016-07-13 10:55:00,120.52,120.57,120.49,120.56,7941.0,109.2711,109.3164,109.2439,109.3074,7941.0
2016-07-13 11:00:00,120.54,120.65,120.51,120.65,11418.0,109.2892,109.389,109.262,109.389,11418.0
2016-07-13 11:05:00,120.65,120.68,120.55,120.67,6774.0,109.389,109.4162,109.2983,109.4071,6774.0
2016-07-13 11:10:00,120.68,120.68,120.56,120.58,13364.0,109.4162,109.4162,109.3074,109.3255,13364.0
2016-07-13 11:15:00,120.58,120.6,120.39,120.4,13992.0,109.3255,109.3436,109.1532,109.1623,13992.0
2016-07-13 11:20:00,120.44,120.46,120.34,120.38,2213.0,109.1986,109.2167,109.1079,109.1442,2213.0
2016-07-13 11:25:00,120.35,120.42,120.32,120.32,6523.0,109.117,109.1804,109.0898,109.0898,6523.0
2016-07-13 11:30:00,120.31,120.31,120.2,120.2,2550.0,109.0807,109.0807,108.981,108.981,2550.0
2016-07-13 11:35:00,120.15,120.21,120.15,120.18,2070.0,108.9356,108.99,108.9356,108.9628,2070.0
2016-07-13 11:40:00,120.16,120.16,120.1,120.1,4409.0,108.9447,108.9447,108.8903,108.8903,4409.0
2016-07-13 11:45:00,120.06,120.08,120.03,120.03,2500.0,108.854,108.8722,108.8268,108.8268,2500.0
2016-07-13 11:50:00,120.02,120.09,119.96,120.09,10474.0,108.8178,108.8812,108.7634,108.8812,10474.0
2016-07-13 11:55:00,120.09,120.14,120.05,120.1,2769.0,108.8812,108.9266,108.845,108.8903,2769.0
2016-07-13 12:00:00,120.1,120.17,120.1,120.17,1100.0,108.8903,108.9538,108.8903,108.9538,1100.0
2016-07-13 12:05:00,120.15,120.2,120.14,120.2,3016.0,108.9356,108.981,108.9266,108.981,3016.0
2016-07-13 12:10:00,120.18,120.26,120.18,120.23,1502.0,108.9628,109.0354,108.9628,109.0082,1502.0
2016-07-13 12:15:00,120.25,120.29,120.25,120.29,1700.0,109.0263,109.0626,109.0263,109.0626,1700.0
2016-07-13 12:20:00,120.31,120.37,120.31,120.36,1340.0,109.0807,109.1351,109.0807,109.126,1340.0
2016-07-13 12:25:00,120.34,120.36,120.27,120.29,7741.0,109.1079,109.126,109.0444,109.0626,7741.0
2016-07-13 12:30:00,120.31,120.36,120.26,120.28,7386.0,109.0807,109.126,109.0354,109.0535,7386.0
2016-07-13 12:35:00,120.34,120.35,120.28,120.35,2088.0,109.1079,109.117,109.0535,109.117,2088.0
2016-07-13 12:40:00,120.33,120.45,120.31,120.45,5235.0,109.0988,109.2076,109.0807,109.2076,5235.0
2016-07-13 12:45:00,120.43,120.45,120.35,120.4,4729.0,109.1895,109.2076,109.117,109.1623,4729.0
2016-07-13 12:50:00,120.39,120.42,120.38,120.42,1405.0,109.1532,109.1804,109.1442,109.1804,1405.0
2016-07-13 12:55:00,120.41,120.41,120.35,120.4,2060.0,109.1714,109.1714,109.117,109.1623,2060.0
2016-07-13 13:00:00,120.4,120.45,120.37,120.42,2908.0,109.1623,109.2076,109.1351,109.1804,2908.0
2016-07-13 13:05:00,120.42,120.42,120.4,120.42,1323.0,109.1804,109.1804,109.1623,109.1804,1323.0
2016-07-13 13:10:00,120.44,120.45,120.41,120.45,2898.0,109.1986,109.2076,109.1714,109.2076,2898.0
2016-07-13 13:15:00,120.46,120.48,120.42,120.47,3800.0,109.2167,109.2348,109.1804,109.2258,3800.0
2016-07-13 13:20:00,120.47,120.53,120.46,120.48,4075.0,109.2258,109.2802,109.2167,109.2348,4075.0
2016-07-13 13:25:00,120.46,120.47,120.42,120.44,2901.0,109.2167,109.2258,109.1804,109.1986,2901.0
2016-07-13 13:30:00,120.42,120.45,120.4,120.44,4445.0,109.1804,109.2076,109.1623,109.1986,4445.0
2016-07-13 13:35:00,120.41,120.46,120.41,120.45,3337.0,109.1714,109.2167,109.1714,109.2076,3337.0
2016-07-13 13:40:00,120.46,120.52,120.45,120.49,2150.0,109.2167,109.2711,109.2076,109.2439,2150.0
2016-07-13 13:45:00,120.5,120.57,120.5,120.55,1900.0,109.253,109.3164,109.253,109.2983,1900.0
2016-07-13 13:50:00,120.53,120.53,120.41,120.41,1800.0,109.2802,109.2802,109.1714,109.1714,1800.0
2016-07-13 13:55:00,120.44,120.44,120.38,120.38,1443.0,109.1986,109.1986,109.1442,109.1442,1443.0
2016-07-13 14:00:00,120.39,120.47,120.39,120.45,6300.0,109.1532,109.2258,109.1532,109.2076,6300.0
2016-07-13 14:05:00,120.42,120.47,120.42,120.45,12199.0,109.1804,109.2258,109.1804,109.2076,12199.0
2016-07-13 14:10:00,120.47,120.5,120.45,120.49,9868.0,109.2258,109.253,109.2076,109.2439,9868.0
2016-07-13 14:15:00,120.49,120.49,120.43,120.43,4862.0,109.2439,109.2439,109.1895,109.1895,4862.0
2016-07-13 14:20:00,120.45,120.49,120.43,120.45,3006.0,109.2076,109.2439,109.1895,109.2076,3006.0
2016-07-13 14:25:00,120.47,120.53,120.45,120.53,6400.0,109.2258,109.2802,109.2076,109.2802,6400.0
2016-07-13 14:30:00,120.53,120.59,120.48,120.59,6649.0,109.2802,109.3346,109.2348,109.3346,6649.0
2016-07-13 14:35:00,120.58,120.59,120.52,120.55,8034.0,109.3255,109.3346,109.2711,109.2983,8034.0
2016-07-13 14:40:00,120.56,120.56,120.44,120.54,7500.0,109.3074,109.3074,109.1986,109.2892,7500.0
2016-07-13 14:45:00,120.54,120.56,120.53,120.56,5390.0,109.2892,109.3074,109.2802,109.3074,5390.0
2016-07-13 14:50:00,120.56,120.56,120.47,120.49,2713.0,109.3074,109.3074,109.2258,109.2439,2713.0
2016-07-13 14:55:00,120.48,120.54,120.48,120.52,4700.0,109.2348,109.2892,109.2348,109.2711,4700.0
2016-07-13 15:00:00,120.52,120.59,120.5,120.59,4015.0,109.2711,109.3346,109.253,109.3346,4015.0
2016-07-13 15:05:00,120.59,120.6,120.48,120.52,4300.0,109.3346,109.3436,109.2348,109.2711,4300.0
2016-07-13 15:10:00,120.52,120.55,120.42,120.42,5990.0,109.2711,109.2983,109.1804,109.1804,5990.0
2016-07-13 15:15:00,120.44,120.48,120.44,120.48,2905.0,109.1986,109.2348,109.1986,109.2348,2905.0
2016-07-13 15:20:00,120.48,120.48,120.41,120.43,4156.0,109.2348,109.2348,109.1714,109.1895,4156.0
2016-07-13 15:25:00,120.45,120.5,120.45,120.49,4741.0,109.2076,109.253,109.2076,109.2439,4741.0
2016-07-13 15:30:00,120.49,120.57,120.48,120.56,15783.0,109.2439,109.3164,109.2348,109.3074,15783.0
2016-07-13 15:35:00,120.56,120.63,120.56,120.6,6138.0,109.3074,109.3708,109.3074,109.3436,6138.0
2016-07-13 15:40:00,120.6,120.62,120.54,120.58,9570.0,109.3436,109.3618,109.2892,109.3255,9570.0
2016-07-13 15:45:00,120.59,120.63,120.57,120.59,11688.0,109.3346,109.3708,109.3164,109.3346,11688.0
2016-07-13 15:50:00,120.6,120.61,120.55,120.56,13253.0,109.3436,109.3527,109.2983,109.3074,13253.0
2016-07-13 15:55:00,120.55,120.57,120.51,120.52,51223.0,109.2983,109.3164,109.262,109.2711,51223.0
2016-07-14 09:30:00,121.31,121.63,120.94,121.55,29949.0,109.9874,110.2775,109.6519,110.205,29949.0
2016-07-14 09:35:00,121.45,121.63,121.45,121.56,1893.0,110.1143,110.2775,110.1143,110.214,1893.0
2016-07-14 09:40:00,121.54,121.63,121.47,121.61,4563.0,110.1959,110.2775,110.1324,110.2594,4563.0
2016-07-14 09:45:00,121.62,121.68,121.36,121.38,6380.0,110.2684,110.3228,110.0327,110.0508,6380.0
2016-07-14 09:50:00,121.4,121.49,121.31,121.48,3056.0,110.069,110.1506,109.9874,110.1415,3056.0
2016-07-14 09:55:00,121.49,121.55,121.4,121.45,15185.0,110.1506,110.205,110.069,110.1143,15185.0
2016-07-14 10:00:00,121.46,121.58,121.45,121.53,12900.0,110.1234,110.2322,110.1143,110.1868,12900.0
2016-07-14 10:05:00,121.51,121.58,121.43,121.58,20354.0,110.1687,110.2322,110.0962,110.2322,20354.0
2016-07-14 10:10:00,121.6,121.75,121.6,121.75,3937.0,110.2503,110.3863,110.2503,110.3863,3937.0
2016-07-14 10:15:00,121.73,121.73,121.49,121.53,1192.0,110.3682,110.3682,110.1506,110.1868,1192.0
2016-07-14 10:20:00,121.56,121.6,121.52,121.58,3939.0,110.214,110.2503,110.1778,110.2322,3939.0
2016-07-14 10:25:00,121.6,121.66,121.54,121.64,7609.0,110.2503,110.3047,110.1959,110.2866,7609.0
2016-07-14 10:30:00,121.67,121.74,121.65,121.66,2873.0,110.3138,110.3772,110.2956,110.3047,2873.0
2016-07-14 10:35:00,121.67,121.74,121.67,121.73,1659.0,110.3138,110.3772,110.3138,110.3682,1659.0
2016-07-14 10:40:00,121.74,121.74,121.57,121.61,3800.0,110.3772,110.3772,110.2231,110.2594,3800.0
2016-07-14 10:45:00,121.58,121.61,121.48,121.48,2207.0,110.2322,110.2594,110.1415,110.1415,2207.0
2016-07-14 10:50:00,121.47,121.5,121.34,121.35,3739.0,110.1324,110.1596,110.0146,110.0236,3739.0
2016-07-14 10:55:00,121.39,121.44,121.37,121.4,3211.0,110.0599,110.1052,110.0418,110.069,3211.0
2016-07-14 11:00:00,121.41,121.56,121.41,121.53,6207.0,110.078,110.214,110.078,110.1868,6207.0
2016-07-14 11:05:00,121.56,121.62,121.53,121.53,5202.0,110.214,110.2684,110.1868,110.1868,5202.0
2016-07-14 11:10:00,121.53,121.56,121.42,121.42,8595.0,110.1868,110.214,110.0871,110.0871,8595.0
2016-07-14 11:15:00,121.4,121.4,121.25,121.26,4224.0,110.069,110.069,109.933,109.942,4224.0
2016-07-14 11:20:00,121.27,121.28,121.2,121.23,6153.0,109.9511,109.9602,109.8876,109.9148,6153.0
2016-07-14 11:25:00,121.19,121.27,121.18,121.23,6700.0,109.8786,109.9511,109.8695,109.9148,6700.0
2016-07-14 11:30:00,121.21,121.26,121.17,121.19,6505.0,109.8967,109.942,109.8604,109.8786,6505.0
2016-07-14 11:35:00,121.19,121.22,121.15,121.16,2504.0,109.8786,109.9058,109.8423,109.8514,2504.0
2016-07-14 11:40:00,121.14,121.27,121.13,121.23,11995.0,109.8332,109.9511,109.8242,109.9148,11995.0
2016-07-14 11:45:00,121.23,121.29,121.15,121.19,6919.0,109.9148,109.9692,109.8423,109.8786,6919.0
2016-07-14 11:50:00,121.2,121.24,121.18,121.21,3400.0,109.8876,109.9239,109.8695,109.8967,3400.0
2016-07-14 11:55:00,121.21,121.24,121.17,121.2,3300.0,109.8967,109.9239,109.8604,109.8876,3300.0
2016-07-14 12:00:00,121.19,121.27,121.18,121.24,3752.0,109.8786,109.9511,109.8695,109.9239,3752.0
2016-07-14 12:05:00,121.25,121.34,121.24,121.33,3920.0,109.933,110.0146,109.9239,110.0055,3920.0
2016-07-14 12:10:00,121.32,121.34,121.3,121.3,1550.0,109.9964,110.0146,109.9783,109.9783,1550.0
2016-07-14 12:15:00,121.29,121.3,121.27,121.28,2893.0,109.9692,109.9783,109.9511,109.9602,2893.0
2016-07-14 12:20:00,121.31,121.31,121.22,121.22,3056.0,109.9874,109.9874,109.9058,109.9058,3056.0
2016-07-14 12:25:00,121.24,121.24,121.14,121.16,1700.0,109.9239,109.9239,109.8332,109.8514,1700.0
2016-07-14 12:30:00,121.16,121.16,121.12,121.15,758.0,109.8514,109.8514,109.8151,109.8423,758.0
2016-07-14 12:35:00,121.14,121.2,121.14,121.17,900.0,109.8332,109.8876,109.8332,109.8604,900.0
2016-07-14 12:40:00,121.2,121.3,121.19,121.27,3170.0,109.8876,109.9783,109.8786,109.9511,3170.0
2016-07-14 12:45:00,121.28,121.31,121.25,121.26,2799.0,109.9602,109.9874,109.933,109.942,2799.0
2016-07-14 12:50:00,121.32,121.33,121.28,121.32,3030.0,109.9964,110.0055,109.9602,109.9964,3030.0
2016-07-14 12:55:00,121.29,121.3,121.28,121.28,700.0,109.9692,109.9783,109.9602,109.9602,700.0
2016-07-14 13:00:00,121.29,121.29,121.19,121.19,4882.0,109.9692,109.9692,109.8786,109.8786,4882.0
2016-07-14 13:05:00,121.21,121.21,121.14,121.14,3182.0,109.8967,109.8967,109.8332,109.8332,3182.0
2016-07-14 13:10:00,121.15,121.15,121.07,121.07,2900.0,109.8423,109.8423,109.7698,109.7698,2900.0
2016-07-14 13:15:00,121.06,121.07,121.02,121.04,6600.0,109.7607,109.7698,109.7244,109.7426,6600.0
2016-07-14 13:20:00,121.04,121.1,121.04,121.08,1700.0,109.7426,109.797,109.7426,109.7788,1700.0
2016-07-14 13:25:00,121.08,121.1,121.05,121.05,2093.0,109.7788,109.797,109.7516,109.7516,2093.0
2016-07-14 13:30:00,121.01,121.1,121.01,121.1,3572.0,109.7154,109.797,109.7154,109.797,3572.0
2016-07-14 13:35:00,121.15,121.18,121.14,121.17,3185.0,109.8423,109.8695,109.8332,109.8604,3185.0
2016-07-14 13:40:00,121.15,121.18,121.14,121.16,700.0,109.8423,109.8695,109.8332,109.8514,700.0
2016-07-14 13:45:00,121.16,121.19,121.16,121.16,1900.0,109.8514,109.8786,109.8514,109.8514,1900.0
2016-07-14 13:50:00,121.18,121.2,121.18,121.18,1232.0,109.8695,109.8876,109.8695,109.8695,1232.0
2016-07-14 13:55:00,121.16,121.18,121.16,121.16,800.0,109.8514,109.8695,109.8514,109.8514,800.0
2016-07-14 14:00:00,121.17,121.2,121.12,121.17,1949.0,109.8604,109.8876,109.8151,109.8604,1949.0
2016-07-14 14:05:00,121.1,121.14,121.06,121.12,1910.0,109.797,109.8332,109.7607,109.8151,1910.0
2016-07-14 14:10:00,121.11,121.16,121.11,121.16,3007.0,109.806,109.8514,109.806,109.8514,3007.0
2016-07-14 14:15:00,121.15,121.22,121.14,121.2,3716.0,109.8423,109.9058,109.8332,109.8876,3716.0
2016-07-14 14:20:00,121.24,121.31,121.19,121.25,29631.0,109.9239,109.9874,109.8786,109.933,29631.0
2016-07-14 14:25:00,121.24,121.36,121.23,121.35,9020.0,109.9239,110.0327,109.9148,110.0236,9020.0
2016-07-14 14:30:00,121.32,121.4,121.31,121.4,1839.0,109.9964,110.069,109.9874,110.069,1839.0
2016-07-14 14:35:00,121.39,121.43,121.38,121.43,4222.0,110.0599,110.0962,110.0508,110.0962,4222.0
2016-07-14 14:40:00,121.41,121.44,121.38,121.39,3090.0,110.078,110.1052,110.0508,110.0599,3090.0
2016-07-14 14:45:00,121.41,121.43,121.28,121.29,8222.0,110.078,110.0962,109.9602,109.9692,8222.0
2016-07-14 14:50:00,121.3,121.33,121.25,121.29,5224.0,109.9783,110.0055,109.933,109.9692,5224.0
2016-07-14 14:55:00,121.29,121.3,121.27,121.27,3849.0,109.9692,109.9783,109.9511,109.9511,3849.0
2016-07-14 15:00:00,121.28,121.3,121.25,121.28,4557.0,109.9602,109.9783,109.933,109.9602,4557.0
2016-07-14 15:05:00,121.27,121.46,121.27,121.45,3713.0,109.9511,110.1234,109.9511,110.1143,3713.0
2016-07-14 15:10:00,121.48,121.49,121.42,121.46,4760.0,110.1415,110.1506,110.0871,110.1234,4760.0
2016-07-14 15:15:00,121.46,121.46,121.41,121.44,1813.0,110.1234,110.1234,110.078,110.1052,1813.0
2016-07-14 15:20:00,121.44,121.48,121.43,121.45,6529.0,110.1052,110.1415,110.0962,110.1143,6529.0
2016-07-14 15:25:00,121.46,121.48,121.42,121.44,4612.0,110.1234,110.1415,110.0871,110.1052,4612.0
2016-07-14 15:30:00,121.44,121.47,121.4,121.43,5202.0,110.1052,110.1324,110.069,110.0962,5202.0
2016-07-14 15:35:00,121.43,121.43,121.29,121.29,4299.0,110.0962,110.0962,109.9692,109.9692,4299.0
2016-07-14 15:40:00,121.31,121.31,121.21,121.23,5219.0,109.9874,109.9874,109.8967,109.9148,5219.0
2016-07-14 15:45:00,121.24,121.4,121.23,121.4,15284.0,109.9239,110.069,109.9148,110.069,15284.0
2016-07-14 15:50:00,121.4,121.41,121.34,121.38,24235.0,110.069,110.078,110.0146,110.0508,24235.0
2016-07-14 15:55:00,121.39,121.4,121.24,121.25,63815.0,110.0599,110.069,109.9239,109.933,63815.0
2016-07-15 09:30:00,121.73,121.74,121.28,121.51,83971.0,110.3682,110.3772,109.9602,110.1687,83971.0
2016-07-15 09:35:00,121.52,121.75,121.52,121.56,4620.0,110.1778,110.3863,110.1778,110.214,4620.0
2016-07-15 09:40:00,121.58,121.62,121.4,121.48,3245.0,110.2322,110.2684,110.069,110.1415,3245.0
2016-07-15 09:45:00,121.47,121.51,121.32,121.37,3246.0,110.1324,110.1687,109.9964,110.0418,3246.0
2016-07-15 09:50:00,121.41,121.46,121.34,121.34,3547.0,110.078,110.1234,110.0146,110.0146,3547.0
2016-07-15 09:55:00,121.32,121.33,121.21,121.33,3473.0,109.9964,110.0055,109.8967,110.0055,3473.0
2016-07-15 10:00:00,121.36,121.48,121.36,121.46,6018.0,110.0327,110.1415,110.0327,110.1234,6018.0
2016-07-15 10:05:00,121.4,121.52,121.4,121.43,13877.0,110.069,110.1778,110.069,110.0962,13877.0
2016-07-15 10:10:00,121.43,121.46,121.27,121.31,7441.0,110.0962,110.1234,109.9511,109.9874,7441.0
2016-07-15 10:15:00,121.31,121.36,121.24,121.32,4802.0,109.9874,110.0327,109.9239,109.9964,4802.0
2016-07-15 10:20:00,121.34,121.38,121.33,121.36,3100.0,110.0146,110.0508,110.0055,110.0327,3100.0
2016-07-15 10:25:00,121.36,121.42,121.36,121.38,5313.0,110.0327,110.0871,110.0327,110.0508,5313.0
2016-07-15 10:30:00,121.36,121.4,121.33,121.36,3000.0,110.0327,110.069,110.0055,110.0327,3000.0
2016-07-15 10:35:00,121.37,121.38,121.32,121.32,2282.0,110.0418,110.0508,109.9964,109.9964,2282.0
2016-07-15 10:40:00,121.33,121.4,121.31,121.37,4283.0,110.0055,110.069,109.9874,110.0418,4283.0
2016-07-15 10:45:00,121.36,121.36,121.32,121.32,2650.0,110.0327,110.0327,109.9964,109.9964,2650.0
2016-07-15 10:50:00,121.31,121.37,121.29,121.36,2600.0,109.9874,110.0418,109.9692,110.0327,2600.0
2016-07-15 10:55:00,121.37,121.38,121.29,121.29,3638.0,110.0418,110.0508,109.9692,109.9692,3638.0
2016-07-15 11:00:00,121.29,121.31,121.24,121.24,3572.0,109.9692,109.9874,109.9239,109.9239,3572.0
2016-07-15 11:05:00,121.24,121.24,121.16,121.16,2472.0,109.9239,109.9239,109.8514,109.8514,2472.0
2016-07-15 11:10:00,121.15,121.17,121.12,121.12,3110.0,109.8423,109.8604,109.8151,109.8151,3110.0
2016-07-15 11:15:00,121.12,121.13,121.07,121.08,8681.0,109.8151,109.8242,109.7698,109.7788,8681.0
2016-07-15 11:20:00,121.04,121.1,121.04,121.07,2242.0,109.7426,109.797,109.7426,109.7698,2242.0
2016-07-15 11:25:00,121.09,121.11,121.04,121.06,3000.0,109.7879,109.806,109.7426,109.7607,3000.0
2016-07-15 11:30:00,121.06,121.1,121.06,121.08,4504.0,109.7607,109.797,109.7607,109.7788,4504.0
2016-07-15 11:35:00,121.08,121.08,121.04,121.04,4575.0,109.7788,109.7788,109.7426,109.7426,4575.0
2016-07-15 11:40:00,121.05,121.07,121.05,121.06,3193.0,109.7516,109.7698,109.7516,109.7607,3193.0
2016-07-15 11:45:00,121.04,121.05,120.98,121.0,2883.0,109.7426,109.7516,109.6882,109.7063,2883.0
2016-07-15 11:50:00,120.99,120.99,120.94,120.97,1400.0,109.6972,109.6972,109.6519,109.6791,1400.0
2016-07-15 11:55:00,120.96,120.98,120.93,120.95,4265.0,109.67,109.6882,109.6428,109.661,4265.0
2016-07-15 12:00:00,120.96,120.98,120.93,120.97,2318.0,109.67,109.6882,109.6428,109.6791,2318.0
2016-07-15 12:05:00,120.98,120.98,120.94,120.97,5349.0,109.6882,109.6882,109.6519,109.6791,5349.0
2016-07-15 12:10:00,120.98,120.98,120.9,120.93,2376.0,109.6882,109.6882,109.6156,109.6428,2376.0
2016-07-15 12:15:00,120.92,120.93,120.9,120.92,2614.0,109.6338,109.6428,109.6156,109.6338,2614.0
2016-07-15 12:20:00,120.92,120.96,120.86,120.96,6396.0,109.6338,109.67,109.5794,109.67,6396.0
2016-07-15 12:25:00,120.95,120.96,120.91,120.94,2510.0,109.661,109.67,109.6247,109.6519,2510.0
2016-07-15 12:30:00,120.95,120.95,120.86,120.89,2249.0,109.661,109.661,109.5794,109.6066,2249.0
2016-07-15 12:35:00,120.87,120.88,120.83,120.84,3000.0,109.5884,109.5975,109.5522,109.5612,3000.0
2016-07-15 12:40:00,120.83,120.84,120.77,120.81,8882.0,109.5522,109.5612,109.4978,109.534,8882.0
2016-07-15 12:45:00,120.79,120.81,120.79,120.81,10400.0,109.5159,109.534,109.5159,109.534,10400.0
2016-07-15 12:50:00,120.81,120.81,120.79,120.8,13702.0,109.534,109.534,109.5159,109.525,13702.0
2016-07-15 12:55:00,120.8,120.82,120.78,120.8,4516.0,109.525,109.5431,109.5068,109.525,4516.0
2016-07-15 13:00:00,120.8,120.85,120.8,120.82,3400.0,109.525,109.5703,109.525,109.5431,3400.0
2016-07-15 13:05:00,120.82,120.83,120.8,120.81,2905.0,109.5431,109.5522,109.525,109.534,2905.0
2016-07-15 13:10:00,120.81,120.9,120.81,120.89,4200.0,109.534,109.6156,109.534,109.6066,4200.0
2016-07-15 13:15:00,120.9,120.98,120.87,120.98,4851.0,109.6156,109.6882,109.5884,109.6882,4851.0
2016-07-15 13:20:00,120.98,121.06,120.98,121.04,1420.0,109.6882,109.7607,109.6882,109.7426,1420.0
2016-07-15 13:25:00,121.03,121.05,121.02,121.03,2550.0,109.7335,109.7516,109.7244,109.7335,2550.0
2016-07-15 13:30:00,121.03,121.06,121.02,121.06,2826.0,109.7335,109.7607,109.7244,109.7607,2826.0
2016-07-15 13:35:00,121.06,121.07,120.99,121.02,3462.0,109.7607,109.7698,109.6972,109.7244,3462.0
2016-07-15 13:40:00,121.04,121.09,121.03,121.09,3942.0,109.7426,109.7879,109.7335,109.7879,3942.0
2016-07-15 13:45:00,121.08,121.1,121.04,121.05,5100.0,109.7788,109.797,109.7426,109.7516,5100.0
2016-07-15 13:50:00,121.04,121.07,121.04,121.07,2100.0,109.7426,109.7698,109.7426,109.7698,2100.0
2016-07-15 13:55:00,121.07,121.08,121.05,121.05,4307.0,109.7698,109.7788,109.7516,109.7516,4307.0
2016-07-15 14:00:00,121.07,121.09,121.04,121.07,10367.0,109.7698,109.7879,109.7426,109.7698,10367.0
2016-07-15 14:05:00,121.07,121.09,121.0,121.01,6551.0,109.7698,109.7879,109.7063,109.7154,6551.0
2016-07-15 14:10:00,121.02,121.08,121.02,121.08,11489.0,109.7244,109.7788,109.7244,109.7788,11489.0
2016-07-15 14:15:00,121.06,121.08,121.05,121.07,3200.0,109.7607,109.7788,109.7516,109.7698,3200.0
2016-07-15 14:20:00,121.07,121.07,121.03,121.05,6378.0,109.7698,109.7698,109.7335,109.7516,6378.0
2016-07-15 14:25:00,121.06,121.1,121.04,121.06,11682.0,109.7607,109.797,109.7426,109.7607,11682.0
2016-07-15 14:30:00,121.05,121.13,121.05,121.08,5636.0,109.7516,109.8242,109.7516,109.7788,5636.0
2016-07-15 14:35:00,121.06,121.07,121.04,121.05,2695.0,109.7607,109.7698,109.7426,109.7516,2695.0
2016-07-15 14:40:00,121.05,121.05,120.95,120.98,5703.0,109.7516,109.7516,109.661,109.6882,5703.0
2016-07-15 14:45:00,120.98,121.04,120.98,120.99,7509.0,109.6882,109.7426,109.6882,109.6972,7509.0
2016-07-15 14:50:00,120.99,121.02,120.98,121.02,3318.0,109.6972,109.7244,109.6882,109.7244,3318.0
2016-07-15 14:55:00,121.03,121.04,121.0,121.01,9328.0,109.7335,109.7426,109.7063,109.7154,9328.0
2016-07-15 15:00:00,121.01,121.02,120.99,120.99,5707.0,109.7154,109.7244,109.6972,109.6972,5707.0
2016-07-15 15:05:00,121.0,121.0,120.98,120.98,4008.0,109.7063,109.7063,109.6882,109.6882,4008.0
2016-07-15 15:10:00,120.98,120.99,120.94,120.95,5495.0,109.6882,109.6972,109.6519,109.661,5495.0
2016-07-15 15:15:00,120.95,120.95,120.91,120.92,5287.0,109.661,109.661,109.6247,109.6338,5287.0
2016-07-15 15:20:00,120.92,120.96,120.91,120.95,9555.0,109.6338,109.67,109.6247,109.661,9555.0
2016-07-15 15:25:00,120.96,121.05,120.96,121.03,5407.0,109.67,109.7516,109.67,109.7335,5407.0
2016-07-15 15:30:00,121.04,121.08,121.04,121.08,6388.0,109.7426,109.7788,109.7426,109.7788,6388.0
2016-07-15 15:35:00,121.07,121.08,121.02,121.03,10985.0,109.7698,109.7788,109.7244,109.7335,10985.0
2016-07-15 15:40:00,121.03,121.03,120.98,120.99,8223.0,109.7335,109.7335,109.6882,109.6972,8223.0
2016-07-15 15:45:00,121.0,121.02,120.93,120.95,20583.0,109.7063,109.7244,109.6428,109.661,20583.0
2016-07-15 15:50:00,120.95,120.96,120.88,120.88,19099.0,109.661,109.67,109.5975,109.5975,19099.0
2016-07-15 15:55:00,120.88,121.03,120.88,120.95,30515.0,109.5975,109.7335,109.5975,109.661,30515.0
2016-07-18 09:30:00,120.68,121.1,120.54,120.54,20549.0,109.4162,109.797,109.2892,109.2892,20549.0
2016-07-18 09:35:00,120.62,120.76,120.62,120.66,1649.0,109.3618,109.4887,109.3618,109.398,1649.0
2016-07-18 09:40:00,120.68,120.73,120.38,120.4,6705.0,109.4162,109.4615,109.1442,109.1623,6705.0
2016-07-18 09:45:00,120.4,120.41,120.31,120.36,5200.0,109.1623,109.1714,109.0807,109.126,5200.0
2016-07-18 09:50:00,120.35,120.38,120.2,120.22,5701.0,109.117,109.1442,108.981,108.9991,5701.0
2016-07-18 09:55:00,120.23,120.33,120.2,120.27,6500.0,109.0082,109.0988,108.981,109.0444,6500.0
2016-07-18 10:00:00,120.27,120.35,120.26,120.34,5724.0,109.0444,109.117,109.0354,109.1079,5724.0
2016-07-18 10:05:00,120.35,120.35,120.25,120.28,5704.0,109.117,109.117,109.0263,109.0535,5704.0
2016-07-18 10:10:00,120.28,120.35,120.24,120.29,10969.0,109.0535,109.117,109.0172,109.0626,10969.0
2016-07-18 10:15:00,120.32,120.37,120.31,120.37,6787.0,109.0898,109.1351,109.0807,109.1351,6787.0
2016-07-18 10:20:00,120.36,120.41,120.33,120.4,5253.0,109.126,109.1714,109.0988,109.1623,5253.0
2016-07-18 10:25:00,120.42,120.51,120.4,120.45,4841.0,109.1804,109.262,109.1623,109.2076,4841.0
2016-07-18 10:30:00,120.46,120.59,120.44,120.55,6300.0,109.2167,109.3346,109.1986,109.2983,6300.0
2016-07-18 10:35:00,120.55,120.69,120.55,120.69,5654.0,109.2983,109.4252,109.2983,109.4252,5654.0
2016-07-18 10:40:00,120.69,120.69,120.55,120.58,4196.0,109.4252,109.4252,109.2983,109.3255,4196.0
2016-07-18 10:45:00,120.55,120.58,120.5,120.51,5803.0,109.2983,109.3255,109.253,109.262,5803.0
2016-07-18 10:50:00,120.5,120.57,120.49,120.5,3541.0,109.253,109.3164,109.2439,109.253,3541.0
2016-07-18 10:55:00,120.51,120.62,120.49,120.61,5637.0,109.262,109.3618,109.2439,109.3527,5637.0
2016-07-18 11:00:00,120.65,120.82,120.65,120.81,7783.0,109.389,109.5431,109.389,109.534,7783.0
2016-07-18 11:05:00,120.81,120.83,120.61,120.61,10192.0,109.534,109.5522,109.3527,109.3527,10192.0
2016-07-18 11:10:00,120.62,120.63,120.49,120.52,2402.0,109.3618,109.3708,109.2439,109.2711,2402.0
2016-07-18 11:15:00,120.51,120.64,120.48,120.64,7510.0,109.262,109.3799,109.2348,109.3799,7510.0
2016-07-18 11:20:00,120.66,120.68,120.64,120.66,2343.0,109.398,109.4162,109.3799,109.398,2343.0
2016-07-18 11:25:00,120.65,120.66,120.53,120.53,2459.0,109.389,109.398,109.2802,109.2802,2459.0
2016-07-18 11:30:00,120.53,120.53,120.47,120.47,3200.0,109.2802,109.2802,109.2258,109.2258,3200.0
2016-07-18 11:35:00,120.49,120.49,120.37,120.49,5263.0,109.2439,109.2439,109.1351,109.2439,5263.0
2016-07-18 11:40:00,120.49,120.52,120.43,120.43,1965.0,109.2439,109.2711,109.1895,109.1895,1965.0
2016-07-18 11:45:00,120.43,120.44,120.41,120.44,2591.0,109.1895,109.1986,109.1714,109.1986,2591.0
2016-07-18 11:50:00,120.43,120.48,120.43,120.45,7583.0,109.1895,109.2348,109.1895,109.2076,7583.0
2016-07-18 11:55:00,120.45,120.49,120.45,120.48,6614.0,109.2076,109.2439,109.2076,109.2348,6614.0
2016-07-18 12:00:00,120.48,120.56,120.48,120.55,4616.0,109.2348,109.3074,109.2348,109.2983,4616.0
2016-07-18 12:05:00,120.55,120.55,120.48,120.49,1998.0,109.2983,109.2983,109.2348,109.2439,1998.0
2016-07-18 12:10:00,120.48,120.51,120.44,120.46,5700.0,109.2348,109.262,109.1986,109.2167,5700.0
2016-07-18 12:15:00,120.45,120.48,120.43,120.43,3694.0,109.2076,109.2348,109.1895,109.1895,3694.0
2016-07-18 12:20:00,120.42,120.42,120.38,120.41,3525.0,109.1804,109.1804,109.1442,109.1714,3525.0
2016-07-18 12:25:00,120.41,120.44,120.4,120.4,1900.0,109.1714,109.1986,109.1623,109.1623,1900.0
2016-07-18 12:30:00,120.4,120.44,120.39,120.42,5762.0,109.1623,109.1986,109.1532,109.1804,5762.0
2016-07-18 12:35:00,120.41,120.41,120.34,120.34,3813.0,109.1714,109.1714,109.1079,109.1079,3813.0
2016-07-18 12:40:00,120.37,120.37,120.35,120.37,1593.0,109.1351,109.1351,109.117,109.1351,1593.0
2016-07-18 12:45:00,120.37,120.37,120.35,120.35,2050.0,109.1351,109.1351,109.117,109.117,2050.0
2016-07-18 12:50:00,120.35,120.35,120.31,120.33,5234.0,109.117,109.117,109.0807,109.0988,5234.0
2016-07-18 12:55:00,120.33,120.39,120.31,120.39,5200.0,109.0988,109.1532,109.0807,109.1532,5200.0
2016-07-18 13:00:00,120.4,120.46,120.4,120.43,3800.0,109.1623,109.2167,109.1623,109.1895,3800.0
2016-07-18 13:05:00,120.41,120.44,120.4,120.42,7069.0,109.1714,109.1986,109.1623,109.1804,7069.0
2016-07-18 13:10:00,120.42,120.44,120.29,120.3,5559.0,109.1804,109.1986,109.0626,109.0716,5559.0
2016-07-18 13:15:00,120.27,120.32,120.27,120.32,2434.0,109.0444,109.0898,109.0444,109.0898,2434.0
2016-07-18 13:20:00,120.31,120.31,120.12,120.16,9637.0,109.0807,109.0807,108.9084,108.9447,9637.0
2016-07-18 13:25:00,120.19,120.24,120.18,120.22,3300.0,108.9719,109.0172,108.9628,108.9991,3300.0
2016-07-18 13:30:00,120.22,120.23,120.19,120.21,4310.0,108.9991,109.0082,108.9719,108.99,4310.0
2016-07-18 13:35:00,120.22,120.27,120.22,120.27,4968.0,108.9991,109.0444,108.9991,109.0444,4968.0
2016-07-18 13:40:00,120.26,120.28,120.24,120.26,5055.0,109.0354,109.0535,109.0172,109.0354,5055.0
2016-07-18 13:45:00,120.26,120.28,120.23,120.25,3699.0,109.0354,109.0535,109.0082,109.0263,3699.0
2016-07-18 13:50:00,120.24,120.26,120.22,120.22,8039.0,109.0172,109.0354,108.9991,108.9991,8039.0
2016-07-18 13:55:00,120.21,120.22,120.21,120.22,2496.0,108.99,108.9991,108.99,108.9991,2496.0
2016-07-18 14:00:00,120.22,120.24,120.2,120.2,2773.0,108.9991,109.0172,108.981,108.981,2773.0
2016-07-18 14:05:00,120.21,120.25,120.19,120.25,5948.0,108.99,109.0263,108.9719,109.0263,5948.0
2016-07-18 14:10:00,120.26,120.32,120.26,120.3,3665.0,109.0354,109.0898,109.0354,109.0716,3665.0
2016-07-18 14:15:00,120.29,120.29,120.18,120.2,6731.0,109.0626,109.0626,108.9628,108.981,6731.0
2016-07-18 14:20:00,120.19,120.23,120.18,120.22,5287.0,108.9719,109.0082,108.9628,108.9991,5287.0
2016-07-18 14:25:00,120.22,120.34,120.22,120.34,6363.0,108.9991,109.1079,108.9991,109.1079,6363.0
2016-07-18 14:30:00,120.32,120.36,120.32,120.35,5460.0,109.0898,109.126,109.0898,109.117,5460.0
2016-07-18 14:35:00,120.36,120.38,120.33,120.33,5072.0,109.126,109.1442,109.0988,109.0988,5072.0
2016-07-18 14:40:00,120.32,120.35,120.27,120.29,4774.0,109.0898,109.117,109.0444,109.0626,4774.0
2016-07-18 14:45:00,120.3,120.32,120.27,120.32,3416.0,109.0716,109.0898,109.0444,109.0898,3416.0
2016-07-18 14:50:00,120.31,120.34,120.29,120.31,5335.0,109.0807,109.1079,109.0626,109.0807,5335.0
2016-07-18 14:55:00,120.32,120.41,120.31,120.41,8979.0,109.0898,109.1714,109.0807,109.1714,8979.0
2016-07-18 15:00:00,120.42,120.49,120.42,120.44,11422.0,109.1804,109.2439,109.1804,109.1986,11422.0
2016-07-18 15:05:00,120.45,120.45,120.41,120.41,6880.0,109.2076,109.2076,109.1714,109.1714,6880.0
2016-07-18 15:10:00,120.42,120.44,120.42,120.42,5088.0,109.1804,109.1986,109.1804,109.1804,5088.0
2016-07-18 15:15:00,120.42,120.54,120.42,120.52,11637.0,109.1804,109.2892,109.1804,109.2711,11637.0
2016-07-18 15:20:00,120.52,120.52,120.43,120.44,5520.0,109.2711,109.2711,109.1895,109.1986,5520.0
2016-07-18 15:25:00,120.43,120.44,120.34,120.38,6661.0,109.1895,109.1986,109.1079,109.1442,6661.0
2016-07-18 15:30:00,120.38,120.52,120.38,120.52,8375.0,109.1442,109.2711,109.1442,109.2711,8375.0
2016-07-18 15:35:00,120.52,120.53,120.46,120.49,6371.0,109.2711,109.2802,109.2167,109.2439,6371.0
2016-07-18 15:40:00,120.48,120.51,120.48,120.48,10592.0,109.2348,109.262,109.2348,109.2348,10592.0
2016-07-18 15:45:00,120.47,120.47,120.43,120.45,12868.0,109.2258,109.2258,109.1895,109.2076,12868.0
2016-07-18 15:50:00,120.45,120.45,120.38,120.39,12520.0,109.2076,109.2076,109.1442,109.1532,12520.0
2016-07-18 15:55:00,120.39,120.41,120.34,120.37,26940.0,109.1532,109.1714,109.1079,109.1351,26940.0
2016-07-19 09:30:00,120.12,120.25,120.04,120.19,12498.0,108.9084,109.0263,108.8359,108.9719,12498.0
2016-07-19 09:35:00,120.25,120.39,120.11,120.11,4700.0,109.0263,109.1532,108.8994,108.8994,4700.0
2016-07-19 09:40:00,120.11,120.3,119.94,120.11,11917.0,108.8994,109.0716,108.7452,108.8994,11917.0
2016-07-19 09:45:00,120.14,120.39,120.08,120.39,8334.0,108.9266,109.1532,108.8722,109.1532,8334.0
2016-07-19 09:50:00,120.34,120.39,120.3,120.3,800.0,109.1079,109.1532,109.0716,109.0716,800.0
2016-07-19 09:55:00,120.28,120.28,120.08,120.16,9545.0,109.0535,109.0535,108.8722,108.9447,9545.0
2016-07-19 10:00:00,120.18,120.23,120.1,120.11,3659.0,108.9628,109.0082,108.8903,108.8994,3659.0
2016-07-19 10:05:00,120.14,120.14,120.08,120.12,2297.0,108.9266,108.9266,108.8722,108.9084,2297.0
2016-07-19 10:10:00,120.18,120.28,120.17,120.21,4551.0,108.9628,109.0535,108.9538,108.99,4551.0
2016-07-19 10:15:00,120.25,120.25,120.17,120.2,3533.0,109.0263,109.0263,108.9538,108.981,3533.0
2016-07-19 10:20:00,120.21,120.27,120.19,120.27,1800.0,108.99,109.0444,108.9719,109.0444,1800.0
2016-07-19 10:25:00,120.35,120.35,120.31,120.35,1122.0,109.117,109.117,109.0807,109.117,1122.0
2016-07-19 10:30:00,120.35,120.39,120.28,120.39,5681.0,109.117,109.1532,109.0535,109.1532,5681.0
2016-07-19 10:35:00,120.39,120.4,120.26,120.28,4799.0,109.1532,109.1623,109.0354,109.0535,4799.0
2016-07-19 10:40:00,120.33,120.4,120.33,120.37,3167.0,109.0988,109.1623,109.0988,109.1351,3167.0
2016-07-19 10:45:00,120.37,120.42,120.28,120.41,8629.0,109.1351,109.1804,109.0535,109.1714,8629.0
2016-07-19 10:50:00,120.42,120.47,120.4,120.42,5000.0,109.1804,109.2258,109.1623,109.1804,5000.0
2016-07-19 10:55:00,120.45,120.5,120.39,120.5,4200.0,109.2076,109.253,109.1532,109.253,4200.0
2016-07-19 11:00:00,120.5,120.55,120.48,120.48,2065.0,109.253,109.2983,109.2348,109.2348,2065.0
2016-07-19 11:05:00,120.49,120.5,120.36,120.36,4739.0,109.2439,109.253,109.126,109.126,4739.0
2016-07-19 11:10:00,120.38,120.38,120.18,120.18,3700.0,109.1442,109.1442,108.9628,108.9628,3700.0
2016-07-19 11:15:00,120.21,120.21,120.11,120.11,7300.0,108.99,108.99,108.8994,108.8994,7300.0
2016-07-19 11:20:00,120.09,120.15,120.01,120.1,6711.0,108.8812,108.9356,108.8087,108.8903,6711.0
2016-07-19 11:25:00,120.1,120.15,120.09,120.11,13375.0,108.8903,108.9356,108.8812,108.8994,13375.0
2016-07-19 11:30:00,120.09,120.13,120.07,120.07,24079.0,108.8812,108.9175,108.8631,108.8631,24079.0
2016-07-19 11:35:00,120.1,120.12,120.05,120.05,2760.0,108.8903,108.9084,108.845,108.845,2760.0
2016-07-19 11:40:00,120.08,120.13,119.99,120.02,46273.0,108.8722,108.9175,108.7906,108.8178,46273.0
2016-07-19 11:45:00,120.01,120.01,119.93,119.99,2896.0,108.8087,108.8087,108.7362,108.7906,2896.0
2016-07-19 11:50:00,119.96,120.04,119.91,120.02,2401.0,108.7634,108.8359,108.718,108.8178,2401.0
2016-07-19 11:55:00,120.03,120.03,119.95,119.97,2400.0,108.8268,108.8268,108.7543,108.7724,2400.0
2016-07-19 12:00:00,119.95,120.03,119.95,120.01,6438.0,108.7543,108.8268,108.7543,108.8087,6438.0
2016-07-19 12:05:00,120.02,120.09,120.02,120.09,2061.0,108.8178,108.8812,108.8178,108.8812,2061.0
2016-07-19 12:10:00,120.08,120.19,120.08,120.16,3043.0,108.8722,108.9719,108.8722,108.9447,3043.0
2016-07-19 12:15:00,120.16,120.19,120.14,120.17,3196.0,108.9447,108.9719,108.9266,108.9538,3196.0
2016-07-19 12:20:00,120.16,120.17,120.12,120.17,2675.0,108.9447,108.9538,108.9084,108.9538,2675.0
2016-07-19 12:25:00,120.13,120.17,120.1,120.15,3100.0,108.9175,108.9538,108.8903,108.9356,3100.0
2016-07-19 12:30:00,120.15,120.15,120.11,120.12,2696.0,108.9356,108.9356,108.8994,108.9084,2696.0
2016-07-19 12:35:00,120.13,120.13,120.06,120.11,2100.0,108.9175,108.9175,108.854,108.8994,2100.0
2016-07-19 12:40:00,120.1,120.19,120.1,120.12,4830.0,108.8903,108.9719,108.8903,108.9084,4830.0
2016-07-19 12:45:00,120.11,120.16,120.11,120.16,1111.0,108.8994,108.9447,108.8994,108.9447,1111.0
2016-07-19 12:50:00,120.18,120.21,120.17,120.17,3800.0,108.9628,108.99,108.9538,108.9538,3800.0
2016-07-19 12:55:00,120.14,120.2,120.13,120.2,4239.0,108.9266,108.981,108.9175,108.981,4239.0
2016-07-19 13:00:00,120.18,120.2,120.16,120.18,4107.0,108.9628,108.981,108.9447,108.9628,4107.0
2016-07-19 13:05:00,120.16,120.19,120.14,120.15,3659.0,108.9447,108.9719,108.9266,108.9356,3659.0
2016-07-19 13:10:00,120.15,120.16,120.06,120.06,3900.0,108.9356,108.9447,108.854,108.854,3900.0
2016-07-19 13:15:00,120.04,120.08,120.02,120.07,1925.0,108.8359,108.8722,108.8178,108.8631,1925.0
2016-07-19 13:20:00,120.06,120.06,120.02,120.03,7602.0,108.854,108.854,108.8178,108.8268,7602.0
2016-07-19 13:25:00,120.01,120.05,120.0,120.02,5636.0,108.8087,108.845,108.7996,108.8178,5636.0
2016-07-19 13:30:00,119.99,120.06,119.98,120.04,2194.0,108.7906,108.854,108.7815,108.8359,2194.0
2016-07-19 13:35:00,120.07,120.07,120.02,120.06,2922.0,108.8631,108.8631,108.8178,108.854,2922.0
2016-07-19 13:40:00,120.05,120.08,120.04,120.06,2400.0,108.845,108.8722,108.8359,108.854,2400.0
2016-07-19 13:45:00,120.06,120.08,120.06,120.08,1500.0,108.854,108.8722,108.854,108.8722,1500.0
2016-07-19 13:50:00,120.07,120.09,120.05,120.05,2344.0,108.8631,108.8812,108.845,108.845,2344.0
2016-07-19 13:55:00,120.06,120.06,119.99,120.0,3610.0,108.854,108.854,108.7906,108.7996,3610.0
2016-07-19 14:00:00,119.98,120.04,119.97,120.04,4758.0,108.7815,108.8359,108.7724,108.8359,4758.0
2016-07-19 14:05:00,120.02,120.06,120.01,120.04,3327.0,108.8178,108.854,108.8087,108.8359,3327.0
2016-07-19 14:10:00,120.06,120.12,120.04,120.1,6167.0,108.854,108.9084,108.8359,108.8903,6167.0
2016-07-19 14:15:00,120.09,120.12,120.06,120.1,4900.0,108.8812,108.9084,108.854,108.8903,4900.0
2016-07-19 14:20:00,120.11,120.12,120.09,120.12,2600.0,108.8994,108.9084,108.8812,108.9084,2600.0
2016-07-19 14:25:00,120.11,120.13,120.1,120.13,2418.0,108.8994,108.9175,108.8903,108.9175,2418.0
2016-07-19 14:30:00,120.13,120.17,120.12,120.16,2974.0,108.9175,108.9538,108.9084,108.9447,2974.0
2016-07-19 14:35:00,120.14,120.18,120.12,120.17,2823.0,108.9266,108.9628,108.9084,108.9538,2823.0
2016-07-19 14:40:00,120.18,120.23,120.18,120.23,3655.0,108.9628,109.0082,108.9628,109.0082,3655.0
2016-07-19 14:45:00,120.19,120.2,120.17,120.17,2735.0,108.9719,108.981,108.9538,108.9538,2735.0
2016-07-19 14:50:00,120.17,120.18,120.15,120.17,4007.0,108.9538,108.9628,108.9356,108.9538,4007.0
2016-07-19 14:55:00,120.16,120.19,120.13,120.13,6609.0,108.9447,108.9719,108.9175,108.9175,6609.0
2016-07-19 15:00:00,120.14,120.17,120.13,120.15,4302.0,108.9266,108.9538,108.9175,108.9356,4302.0
2016-07-19 15:05:00,120.15,120.16,120.12,120.13,3764.0,108.9356,108.9447,108.9084,108.9175,3764.0
2016-07-19 15:10:00,120.13,120.14,120.0,120.02,9578.0,108.9175,108.9266,108.7996,108.8178,9578.0
2016-07-19 15:15:00,120.02,120.13,120.02,120.11,6748.0,108.8178,108.9175,108.8178,108.8994,6748.0
2016-07-19 15:20:00,120.13,120.16,120.12,120.16,2350.0,108.9175,108.9447,108.9084,108.9447,2350.0
2016-07-19 15:25:00,120.14,120.15,120.12,120.14,5361.0,108.9266,108.9356,108.9084,108.9266,5361.0
2016-07-19 15:30:00,120.13,120.15,120.1,120.13,8737.0,108.9175,108.9356,108.8903,108.9175,8737.0
2016-07-19 15:35:00,120.13,120.16,120.1,120.11,8413.0,108.9175,108.9447,108.8903,108.8994,8413.0
2016-07-19 15:40:00,120.11,120.13,120.1,120.13,11748.0,108.8994,108.9175,108.8903,108.9175,11748.0
2016-07-19 15:45:00,120.13,120.14,120.08,120.1,22591.0,108.9175,108.9266,108.8722,108.8903,22591.0
2016-07-19 15:50:00,120.1,120.14,120.1,120.13,10802.0,108.8903,108.9266,108.8903,108.9175,10802.0
2016-07-19 15:55:00,120.12,120.17,120.08,120.16,37065.0,108.9084,108.9538,108.8722,108.9447,37065.0
2016-07-20 09:30:00,120.19,120.19,119.84,120.0,16053.0,108.9719,108.9719,108.6546,108.7996,16053.0
2016-07-20 09:35:00,120.15,120.15,119.71,119.78,4288.0,108.9356,108.9356,108.5367,108.6002,4288.0
2016-07-20 09:40:00,119.8,120.0,119.8,119.91,7215.0,108.6183,108.7996,108.6183,108.718,7215.0
2016-07-20 09:45:00,119.91,120.08,119.91,120.06,7811.0,108.718,108.8722,108.718,108.854,7811.0
2016-07-20 09:50:00,120.03,120.08,120.0,120.02,4240.0,108.8268,108.8722,108.7996,108.8178,4240.0
2016-07-20 09:55:00,119.98,120.11,119.97,120.09,4612.0,108.7815,108.8994,108.7724,108.8812,4612.0
2016-07-20 10:00:00,120.1,120.1,119.95,120.01,12686.0,108.8903,108.8903,108.7543,108.8087,12686.0
2016-07-20 10:05:00,120.04,120.14,120.01,120.14,4790.0,108.8359,108.9266,108.8087,108.9266,4790.0
2016-07-20 10:10:00,120.16,120.18,120.0,120.06,6600.0,108.9447,108.9628,108.7996,108.854,6600.0
2016-07-20 10:15:00,120.09,120.29,120.09,120.29,1730.0,108.8812,109.0626,108.8812,109.0626,1730.0
2016-07-20 10:20:00,120.32,120.4,120.16,120.19,6736.0,109.0898,109.1623,108.9447,108.9719,6736.0
2016-07-20 10:25:00,120.22,120.33,120.2,120.31,2530.0,108.9991,109.0988,108.981,109.0807,2530.0
2016-07-20 10:30:00,120.31,120.31,120.21,120.23,6436.0,109.0807,109.0807,108.99,109.0082,6436.0
2016-07-20 10:35:00,120.25,120.31,120.25,120.3,5595.0,109.0263,109.0807,109.0263,109.0716,5595.0
2016-07-20 10:40:00,120.31,120.31,120.21,120.29,19935.0,109.0807,109.0807,108.99,109.0626,19935.0
2016-07-20 10:45:00,120.29,120.29,120.2,120.2,9858.0,109.0626,109.0626,108.981,108.981,9858.0
2016-07-20 10:50:00,120.2,120.31,120.18,120.26,7156.0,108.981,109.0807,108.9628,109.0354,7156.0
2016-07-20 10:55:00,120.26,120.33,120.25,120.31,6406.0,109.0354,109.0988,109.0263,109.0807,6406.0
2016-07-20 11:00:00,120.31,120.34,120.29,120.34,7864.0,109.0807,109.1079,109.0626,109.1079,7864.0
2016-07-20 11:05:00,120.33,120.33,120.25,120.26,8209.0,109.0988,109.0988,109.0263,109.0354,8209.0
2016-07-20 11:10:00,120.25,120.3,120.19,120.25,7636.0,109.0263,109.0716,108.9719,109.0263,7636.0
2016-07-20 11:15:00,120.24,120.38,120.23,120.38,3793.0,109.0172,109.1442,109.0082,109.1442,3793.0
2016-07-20 11:20:00,120.41,120.42,120.39,120.42,1809.0,109.1714,109.1804,109.1532,109.1804,1809.0
2016-07-20 11:25:00,120.43,120.43,120.31,120.41,10564.0,109.1895,109.1895,109.0807,109.1714,10564.0
2016-07-20 11:30:00,120.4,120.41,120.33,120.33,3137.0,109.1623,109.1714,109.0988,109.0988,3137.0
2016-07-20 11:35:00,120.34,120.35,120.31,120.34,8019.0,109.1079,109.117,109.0807,109.1079,8019.0
2016-07-20 11:40:00,120.32,120.35,120.3,120.31,6889.0,109.0898,109.117,109.0716,109.0807,6889.0
2016-07-20 11:45:00,120.31,120.31,120.28,120.31,2151.0,109.0807,109.0807,109.0535,109.0807,2151.0
2016-07-20 11:50:00,120.33,120.4,120.32,120.33,7104.0,109.0988,109.1623,109.0898,109.0988,7104.0
2016-07-20 11:55:00,120.34,120.36,120.28,120.28,8862.0,109.1079,109.126,109.0535,109.0535,8862.0
2016-07-20 12:00:00,120.3,120.31,120.28,120.3,1824.0,109.0716,109.0807,109.0535,109.0716,1824.0
2016-07-20 12:05:00,120.3,120.3,120.27,120.27,1695.0,109.0716,109.0716,109.0444,109.0444,1695.0
2016-07-20 12:10:00,120.26,120.28,120.26,120.28,2202.0,109.0354,109.0535,109.0354,109.0535,2202.0
2016-07-20 12:15:00,120.28,120.29,120.19,120.21,7057.0,109.0535,109.0626,108.9719,108.99,7057.0
2016-07-20 12:20:00,120.24,120.24,120.15,120.16,3600.0,109.0172,109.0172,108.9356,108.9447,3600.0
2016-07-20 12:25:00,120.15,120.19,120.1,120.14,6727.0,108.9356,108.9719,108.8903,108.9266,6727.0
2016-07-20 12:30:00,120.14,120.14,120.1,120.1,2697.0,108.9266,108.9266,108.8903,108.8903,2697.0
2016-07-20 12:35:00,120.09,120.09,119.8,119.92,35763.0,108.8812,108.8812,108.6183,108.7271,35763.0
2016-07-20 12:40:00,119.93,119.94,119.88,119.92,5682.0,108.7362,108.7452,108.6908,108.7271,5682.0
2016-07-20 12:45:00,119.92,119.93,119.85,119.86,13906.0,108.7271,108.7362,108.6636,108.6727,13906.0
2016-07-20 12:50:00,119.87,119.89,119.85,119.86,13949.0,108.6818,108.6999,108.6636,108.6727,13949.0
2016-07-20 12:55:00,119.86,119.9,119.86,119.9,2520.0,108.6727,108.709,108.6727,108.709,2520.0
2016-07-20 13:00:00,119.94,119.95,119.86,119.91,11141.0,108.7452,108.7543,108.6727,108.718,11141.0
2016-07-20 13:05:00,119.91,120.09,119.91,120.09,2650.0,108.718,108.8812,108.718,108.8812,2650.0
2016-07-20 13:10:00,120.08,120.09,119.99,120.07,4232.0,108.8722,108.8812,108.7906,108.8631,4232.0
2016-07-20 13:15:00,120.07,120.14,120.04,120.11,2540.0,108.8631,108.9266,108.8359,108.8994,2540.0
2016-07-20 13:20:00,120.11,120.19,120.11,120.19,3300.0,108.8994,108.9719,108.8994,108.9719,3300.0
2016-07-20 13:25:00,120.21,120.24,120.15,120.16,3671.0,108.99,109.0172,108.9356,108.9447,3671.0
2016-07-20 13:30:00,120.17,120.21,120.17,120.21,2631.0,108.9538,108.99,108.9538,108.99,2631.0
2016-07-20 13:35:00,120.23,120.3,120.22,120.25,4500.0,109.0082,109.0716,108.9991,109.0263,4500.0
2016-07-20 13:40:00,120.25,120.29,120.23,120.29,3950.0,109.0263,109.0626,109.0082,109.0626,3950.0
2016-07-20 13:45:00,120.28,120.3,120.23,120.25,3381.0,109.0535,109.0716,109.0082,109.0263,3381.0
2016-07-20 13:50:00,120.24,120.26,120.23,120.23,4628.0,109.0172,109.0354,109.0082,109.0082,4628.0
2016-07-20 13:55:00,120.23,120.23,120.18,120.2,7254.0,109.0082,109.0082,108.9628,108.981,7254.0
2016-07-20 14:00:00,120.2,120.2,120.15,120.17,11260.0,108.981,108.981,108.9356,108.9538,11260.0
2016-07-20 14:05:00,120.16,120.18,120.12,120.16,9006.0,108.9447,108.9628,108.9084,108.9447,9006.0
2016-07-20 14:10:00,120.16,120.17,120.11,120.12,5890.0,108.9447,108.9538,108.8994,108.9084,5890.0
2016-07-20 14:15:00,120.13,120.14,120.12,120.14,5002.0,108.9175,108.9266,108.9084,108.9266,5002.0
2016-07-20 14:20:00,120.14,120.15,120.08,120.08,5387.0,108.9266,108.9356,108.8722,108.8722,5387.0
2016-07-20 14:25:00,120.09,120.09,120.03,120.06,5727.0,108.8812,108.8812,108.8268,108.854,5727.0
2016-07-20 14:30:00,120.06,120.08,120.04,120.06,7377.0,108.854,108.8722,108.8359,108.854,7377.0
2016-07-20 14:35:00,120.05,120.05,119.96,119.96,9749.0,108.845,108.845,108.7634,108.7634,9749.0
2016-07-20 14:40:00,119.96,119.99,119.95,119.97,9466.0,108.7634,108.7906,108.7543,108.7724,9466.0
2016-07-20 14:45:00,119.98,120.0,119.96,119.96,6891.0,108.7815,108.7996,108.7634,108.7634,6891.0
2016-07-20 14:50:00,119.96,120.0,119.96,119.98,6491.0,108.7634,108.7996,108.7634,108.7815,6491.0
2016-07-20 14:55:00,119.99,120.04,119.98,119.99,8330.0,108.7906,108.8359,108.7815,108.7906,8330.0
2016-07-20 15:00:00,119.99,120.01,119.97,120.0,7590.0,108.7906,108.8087,108.7724,108.7996,7590.0
2016-07-20 15:05:00,120.03,120.09,120.0,120.09,8002.0,108.8268,108.8812,108.7996,108.8812,8002.0
2016-07-20 15:10:00,120.09,120.1,119.95,119.96,10706.0,108.8812,108.8903,108.7543,108.7634,10706.0
2016-07-20 15:15:00,119.96,119.96,119.91,119.96,4494.0,108.7634,108.7634,108.718,108.7634,4494.0
2016-07-20 15:20:00,119.96,119.97,119.94,119.96,8174.0,108.7634,108.7724,108.7452,108.7634,8174.0
2016-07-20 15:25:00,119.96,119.98,119.95,119.97,6334.0,108.7634,108.7815,108.7543,108.7724,6334.0
2016-07-20 15:30:00,119.96,119.98,119.95,119.97,13054.0,108.7634,108.7815,108.7543,108.7724,13054.0
2016-07-20 15:35:00,119.96,120.01,119.95,120.01,13035.0,108.7634,108.8087,108.7543,108.8087,13035.0
2016-07-20 15:40:00,120.01,120.02,119.92,119.94,13630.0,108.8087,108.8178,108.7271,108.7452,13630.0
2016-07-20 15:45:00,119.94,120.02,119.86,120.01,25261.0,108.7452,108.8178,108.6727,108.8087,25261.0
2016-07-20 15:50:00,120.01,120.06,120.0,120.05,18770.0,108.8087,108.854,108.7996,108.845,18770.0
2016-07-20 15:55:00,120.06,120.06,120.02,120.02,31209.0,108.854,108.854,108.8178,108.8178,31209.0
2016-07-21 09:30:00,119.58,119.96,119.52,119.52,23580.0,108.4188,108.7634,108.3644,108.3644,23580.0
2016-07-21 09:35:00,119.56,119.71,119.36,119.56,16960.0,108.4007,108.5367,108.2194,108.4007,16960.0
2016-07-21 09:40:00,119.55,119.55,119.32,119.45,9547.0,108.3916,108.3916,108.1831,108.301,9547.0
2016-07-21 09:45:00,119.49,119.52,119.28,119.3,11447.0,108.3372,108.3644,108.1468,108.165,11447.0
2016-07-21 09:50:00,119.31,119.4,119.15,119.4,9722.0,108.174,108.2556,108.029,108.2556,9722.0
2016-07-21 09:55:00,119.44,119.54,119.32,119.36,9595.0,108.2919,108.3826,108.1831,108.2194,9595.0
2016-07-21 10:00:00,119.36,119.45,119.26,119.45,6793.0,108.2194,108.301,108.1287,108.301,6793.0
2016-07-21 10:05:00,119.43,119.45,119.22,119.25,5863.0,108.2828,108.301,108.0924,108.1196,5863.0
2016-07-21 10:10:00,119.25,119.26,119.12,119.17,11040.0,108.1196,108.1287,108.0018,108.0471,11040.0
2016-07-21 10:15:00,119.14,119.16,119.01,119.01,7900.0,108.0199,108.038,107.902,107.902,7900.0
2016-07-21 10:20:00,119.04,119.08,119.01,119.04,3797.0,107.9292,107.9655,107.902,107.9292,3797.0
2016-07-21 10:25:00,119.01,119.06,119.01,119.04,5940.0,107.902,107.9474,107.902,107.9292,5940.0
2016-07-21 10:30:00,119.04,119.04,118.91,118.99,11834.0,107.9292,107.9292,107.8114,107.8839,11834.0
2016-07-21 10:35:00,118.97,118.97,118.88,118.89,4809.0,107.8658,107.8658,107.7842,107.7932,4809.0
2016-07-21 10:40:00,118.92,118.95,118.86,118.95,4213.0,107.8204,107.8476,107.766,107.8476,4213.0
2016-07-21 10:45:00,118.94,119.08,118.92,119.08,9792.0,107.8386,107.9655,107.8204,107.9655,9792.0
2016-07-21 10:50:00,119.12,119.15,119.1,119.13,1600.0,108.0018,108.029,107.9836,108.0108,1600.0
2016-07-21 10:55:00,119.13,119.31,119.12,119.3,3001.0,108.0108,108.174,108.0018,108.165,3001.0
2016-07-21 11:00:00,119.26,119.3,119.11,119.11,9057.0,108.1287,108.165,107.9927,107.9927,9057.0
2016-07-21 11:05:00,119.13,119.14,119.05,119.07,10715.0,108.0108,108.0199,107.9383,107.9564,10715.0
2016-07-21 11:10:00,119.05,119.05,118.97,119.0,7423.0,107.9383,107.9383,107.8658,107.893,7423.0
2016-07-21 11:15:00,119.01,119.07,119.0,119.07,7525.0,107.902,107.9564,107.893,107.9564,7525.0
2016-07-21 11:20:00,119.06,119.11,119.05,119.07,5250.0,107.9474,107.9927,107.9383,107.9564,5250.0
2016-07-21 11:25:00,119.07,119.09,118.96,118.98,9023.0,107.9564,107.9746,107.8567,107.8748,9023.0
2016-07-21 11:30:00,118.98,118.99,118.81,118.86,10854.0,107.8748,107.8839,107.7207,107.766,10854.0
2016-07-21 11:35:00,118.87,118.89,118.79,118.8,11676.0,107.7751,107.7932,107.7026,107.7116,11676.0
2016-07-21 11:40:00,118.8,118.95,118.68,118.75,59460.0,107.7116,107.8476,107.6028,107.6663,59460.0
2016-07-21 11:45:00,118.73,118.81,118.71,118.8,7610.0,107.6482,107.7207,107.63,107.7116,7610.0
2016-07-21 11:50:00,118.78,118.78,118.71,118.73,8421.0,107.6935,107.6935,107.63,107.6482,8421.0
2016-07-21 11:55:00,118.74,118.82,118.74,118.81,6028.0,107.6572,107.7298,107.6572,107.7207,6028.0
2016-07-21 12:00:00,118.82,118.9,118.81,118.9,5500.0,107.7298,107.8023,107.7207,107.8023,5500.0
2016-07-21 12:05:00,118.9,118.99,118.9,118.95,5431.0,107.8023,107.8839,107.8023,107.8476,5431.0
2016-07-21 12:10:00,118.95,118.95,118.91,118.91,5357.0,107.8476,107.8476,107.8114,107.8114,5357.0
2016-07-21 12:15:00,118.91,118.91,118.85,118.86,5600.0,107.8114,107.8114,107.757,107.766,5600.0
2016-07-21 12:20:00,118.86,118.86,118.83,118.85,4318.0,107.766,107.766,107.7388,107.757,4318.0
2016-07-21 12:25:00,118.81,118.84,118.8,118.83,4459.0,107.7207,107.7479,107.7116,107.7388,4459.0
2016-07-21 12:30:00,118.84,118.91,118.8,118.88,15815.0,107.7479,107.8114,107.7116,107.7842,15815.0
2016-07-21 12:35:00,118.9,118.95,118.89,118.95,3576.0,107.8023,107.8476,107.7932,107.8476,3576.0
2016-07-21 12:40:00,118.96,118.98,118.93,118.98,6302.0,107.8567,107.8748,107.8295,107.8748,6302.0
2016-07-21 12:45:00,118.97,118.97,118.93,118.96,5576.0,107.8658,107.8658,107.8295,107.8567,5576.0
2016-07-21 12:50:00,118.98,118.99,118.93,118.95,4563.0,107.8748,107.8839,107.8295,107.8476,4563.0
2016-07-21 12:55:00,118.98,118.99,118.95,118.99,1500.0,107.8748,107.8839,107.8476,107.8839,1500.0
2016-07-21 13:00:00,118.99,119.04,118.98,119.0,6591.0,107.8839,107.9292,107.8748,107.893,6591.0
2016-07-21 13:05:00,119.01,119.08,119.0,119.08,3945.0,107.902,107.9655,107.893,107.9655,3945.0
2016-07-21 13:10:00,119.09,119.15,119.04,119.15,3717.0,107.9746,108.029,107.9292,108.029,3717.0
2016-07-21 13:15:00,119.13,119.19,119.13,119.19,1500.0,108.0108,108.0652,108.0108,108.0652,1500.0
2016-07-21 13:20:00,119.18,119.28,119.18,119.24,4604.0,108.0562,108.1468,108.0562,108.1106,4604.0
2016-07-21 13:25:00,119.25,119.33,119.24,119.3,4580.0,108.1196,108.1922,108.1106,108.165,4580.0
2016-07-21 13:30:00,119.3,119.31,119.23,119.27,9302.0,108.165,108.174,108.1015,108.1378,9302.0
2016-07-21 13:35:00,119.25,119.27,119.21,119.24,3919.0,108.1196,108.1378,108.0834,108.1106,3919.0
2016-07-21 13:40:00,119.25,119.27,119.22,119.24,3402.0,108.1196,108.1378,108.0924,108.1106,3402.0
2016-07-21 13:45:00,119.25,119.25,119.19,119.19,4742.0,108.1196,108.1196,108.0652,108.0652,4742.0
2016-07-21 13:50:00,119.17,119.18,119.11,119.13,3879.0,108.0471,108.0562,107.9927,108.0108,3879.0
2016-07-21 13:55:00,119.11,119.13,119.09,119.11,4954.0,107.9927,108.0108,107.9746,107.9927,4954.0
2016-07-21 14:00:00,119.1,119.13,119.08,119.08,10046.0,107.9836,108.0108,107.9655,107.9655,10046.0
2016-07-21 14:05:00,119.09,119.13,119.04,119.07,19294.0,107.9746,108.0108,107.9292,107.9564,19294.0
2016-07-21 14:10:00,119.07,119.09,119.02,119.05,10690.0,107.9564,107.9746,107.9111,107.9383,10690.0
2016-07-21 14:15:00,119.04,119.05,118.97,119.05,7084.0,107.9292,107.9383,107.8658,107.9383,7084.0
2016-07-21 14:20:00,119.06,119.12,119.05,119.12,6548.0,107.9474,108.0018,107.9383,108.0018,6548.0
2016-07-21 14:25:00,119.13,119.2,119.11,119.19,6861.0,108.0108,108.0743,107.9927,108.0652,6861.0
2016-07-21 14:30:00,119.17,119.17,119.13,119.15,11339.0,108.0471,108.0471,108.0108,108.029,11339.0
2016-07-21 14:35:00,119.16,119.18,119.13,119.14,4625.0,108.038,108.0562,108.0108,108.0199,4625.0
2016-07-21 14:40:00,119.15,119.19,119.13,119.17,11949.0,108.029,108.0652,108.0108,108.0471,11949.0
2016-07-21 14:45:00,119.15,119.17,119.1,119.12,6572.0,108.029,108.0471,107.9836,108.0018,6572.0
2016-07-21 14:50:00,119.14,119.17,119.12,119.14,4956.0,108.0199,108.0471,108.0018,108.0199,4956.0
2016-07-21 14:55:00,119.15,119.18,119.11,119.15,8035.0,108.029,108.0562,107.9927,108.029,8035.0
2016-07-21 15:00:00,119.15,119.19,119.13,119.13,6609.0,108.029,108.0652,108.0108,108.0108,6609.0
2016-07-21 15:05:00,119.13,119.14,119.08,119.13,15374.0,108.0108,108.0199,107.9655,108.0108,15374.0
2016-07-21 15:10:00,119.12,119.21,119.12,119.2,18433.0,108.0018,108.0834,108.0018,108.0743,18433.0
2016-07-21 15:15:00,119.2,119.28,119.2,119.27,19720.0,108.0743,108.1468,108.0743,108.1378,19720.0
2016-07-21 15:20:00,119.28,119.38,119.27,119.37,10844.0,108.1468,108.2375,108.1378,108.2284,10844.0
2016-07-21 15:25:00,119.38,119.45,119.38,119.45,11460.0,108.2375,108.301,108.2375,108.301,11460.0
2016-07-21 15:30:00,119.44,119.54,119.43,119.54,22563.0,108.2919,108.3826,108.2828,108.3826,22563.0
2016-07-21 15:35:00,119.55,119.55,119.46,119.47,14613.0,108.3916,108.3916,108.31,108.3191,14613.0
2016-07-21 15:40:00,119.47,119.48,119.41,119.46,29432.0,108.3191,108.3282,108.2647,108.31,29432.0
2016-07-21 15:45:00,119.44,119.57,119.43,119.56,28905.0,108.2919,108.4098,108.2828,108.4007,28905.0
2016-07-21 15:50:00,119.56,119.57,119.52,119.55,20835.0,108.4007,108.4098,108.3644,108.3916,20835.0
2016-07-21 15:55:00,119.55,119.67,119.54,119.6,87758.0,108.3916,108.5004,108.3826,108.437,87758.0
2016-07-22 09:30:00,119.64,119.74,119.41,119.64,10342.0,108.4732,108.5639,108.2647,108.4732,10342.0
2016-07-22 09:35:00,119.63,119.7,119.58,119.66,7700.0,108.4642,108.5276,108.4188,108.4914,7700.0
2016-07-22 09:40:00,119.66,119.76,119.66,119.76,2738.0,108.4914,108.582,108.4914,108.582,2738.0
2016-07-22 09:45:00,119.78,119.85,119.73,119.84,6424.0,108.6002,108.6636,108.5548,108.6546,6424.0
2016-07-22 09:50:00,119.81,119.87,119.73,119.73,3600.0,108.6274,108.6818,108.5548,108.5548,3600.0
2016-07-22 09:55:00,119.73,119.74,119.68,119.68,2899.0,108.5548,108.5639,108.5095,108.5095,2899.0
2016-07-22 10:00:00,119.71,119.83,119.7,119.75,3160.0,108.5367,108.6455,108.5276,108.573,3160.0
2016-07-22 10:05:00,119.76,119.79,119.69,119.72,4275.0,108.582,108.6092,108.5186,108.5458,4275.0
2016-07-22 10:10:00,119.71,119.76,119.69,119.72,14492.0,108.5367,108.582,108.5186,108.5458,14492.0
2016-07-22 10:15:00,119.7,119.75,119.67,119.69,4533.0,108.5276,108.573,108.5004,108.5186,4533.0
2016-07-22 10:20:00,119.69,119.73,119.69,119.69,2200.0,108.5186,108.5548,108.5186,108.5186,2200.0
2016-07-22 10:25:00,119.73,119.87,119.73,119.86,4800.0,108.5548,108.6818,108.5548,108.6727,4800.0
2016-07-22 10:30:00,119.86,119.97,119.81,119.97,5507.0,108.6727,108.7724,108.6274,108.7724,5507.0
2016-07-22 10:35:00,119.95,120.03,119.95,119.97,3281.0,108.7543,108.8268,108.7543,108.7724,3281.0
2016-07-22 10:40:00,119.95,120.0,119.92,120.0,2799.0,108.7543,108.7996,108.7271,108.7996,2799.0
2016-07-22 10:45:00,120.05,120.15,120.01,120.14,2831.0,108.845,108.9356,108.8087,108.9266,2831.0
2016-07-22 10:50:00,120.19,120.29,120.16,120.27,6068.0,108.9719,109.0626,108.9447,109.0444,6068.0
2016-07-22 10:55:00,120.28,120.3,120.26,120.28,4983.0,109.0535,109.0716,109.0354,109.0535,4983.0
2016-07-22 11:00:00,120.27,120.27,120.17,120.17,5490.0,109.0444,109.0444,108.9538,108.9538,5490.0
2016-07-22 11:05:00,120.16,120.17,120.13,120.14,8850.0,108.9447,108.9538,108.9175,108.9266,8850.0
2016-07-22 11:10:00,120.14,120.18,120.13,120.17,4401.0,108.9266,108.9628,108.9175,108.9538,4401.0
2016-07-22 11:15:00,120.18,120.21,120.17,120.17,4980.0,108.9628,108.99,108.9538,108.9538,4980.0
2016-07-22 11:20:00,120.17,120.17,120.13,120.15,2705.0,108.9538,108.9538,108.9175,108.9356,2705.0
2016-07-22 11:25:00,120.12,120.12,120.09,120.11,2600.0,108.9084,108.9084,108.8812,108.8994,2600.0
2016-07-22 11:30:00,120.11,120.17,120.1,120.17,3917.0,108.8994,108.9538,108.8903,108.9538,3917.0
2016-07-22 11:35:00,120.17,120.17,120.11,120.11,2538.0,108.9538,108.9538,108.8994,108.8994,2538.0
2016-07-22 11:40:00,120.09,120.16,120.07,120.12,3188.0,108.8812,108.9447,108.8631,108.9084,3188.0
2016-07-22 11:45:00,120.13,120.2,120.12,120.2,4861.0,108.9175,108.981,108.9084,108.981,4861.0
2016-07-22 11:50:00,120.2,120.32,120.2,120.32,5406.0,108.981,109.0898,108.981,109.0898,5406.0
2016-07-22 11:55:00,120.3,120.35,120.3,120.32,4150.0,109.0716,109.117,109.0716,109.0898,4150.0
2016-07-22 12:00:00,120.32,120.32,120.27,120.27,4583.0,109.0898,109.0898,109.0444,109.0444,4583.0
2016-07-22 12:05:00,120.27,120.3,120.25,120.28,3211.0,109.0444,109.0716,109.0263,109.0535,3211.0
2016-07-22 12:10:00,120.28,120.35,120.27,120.32,3329.0,109.0535,109.117,109.0444,109.0898,3329.0
2016-07-22 12:15:00,120.31,120.33,120.31,120.33,2850.0,109.0807,109.0988,109.0807,109.0988,2850.0
2016-07-22 12:20:00,120.34,120.38,120.32,120.36,3900.0,109.1079,109.1442,109.0898,109.126,3900.0
2016-07-22 12:25:00,120.38,120.39,120.31,120.34,4268.0,109.1442,109.1532,109.0807,109.1079,4268.0
2016-07-22 12:30:00,120.33,120.35,120.32,120.32,1825.0,109.0988,109.117,109.0898,109.0898,1825.0
2016-07-22 12:35:00,120.33,120.34,120.28,120.3,2500.0,109.0988,109.1079,109.0535,109.0716,2500.0
2016-07-22 12:40:00,120.29,120.31,120.27,120.3,1931.0,109.0626,109.0807,109.0444,109.0716,1931.0
2016-07-22 12:45:00,120.31,120.32,120.29,120.31,2516.0,109.0807,109.0898,109.0626,109.0807,2516.0
2016-07-22 12:50:00,120.31,120.35,120.31,120.33,2761.0,109.0807,109.117,109.0807,109.0988,2761.0
2016-07-22 12:55:00,120.33,120.33,120.27,120.27,1800.0,109.0988,109.0988,109.0444,109.0444,1800.0
2016-07-22 13:00:00,120.27,120.3,120.26,120.26,3264.0,109.0444,109.0716,109.0354,109.0354,3264.0
2016-07-22 13:05:00,120.28,120.29,120.25,120.26,2700.0,109.0535,109.0626,109.0263,109.0354,2700.0
2016-07-22 13:10:00,120.25,120.29,120.21,120.25,2900.0,109.0263,109.0626,108.99,109.0263,2900.0
2016-07-22 13:15:00,120.25,120.25,120.22,120.22,1100.0,109.0263,109.0263,108.9991,108.9991,1100.0
2016-07-22 13:20:00,120.21,120.24,120.19,120.21,4411.0,108.99,109.0172,108.9719,108.99,4411.0
2016-07-22 13:25:00,120.23,120.28,120.22,120.28,3078.0,109.0082,109.0535,108.9991,109.0535,3078.0
2016-07-22 13:30:00,120.27,120.32,120.27,120.32,3041.0,109.0444,109.0898,109.0444,109.0898,3041.0
2016-07-22 13:35:00,120.32,120.32,120.27,120.27,2000.0,109.0898,109.0898,109.0444,109.0444,2000.0
2016-07-22 13:40:00,120.27,120.29,120.26,120.28,2387.0,109.0444,109.0626,109.0354,109.0535,2387.0
2016-07-22 13:45:00,120.29,120.3,120.24,120.24,2700.0,109.0626,109.0716,109.0172,109.0172,2700.0
2016-07-22 13:50:00,120.25,120.25,120.19,120.22,5826.0,109.0263,109.0263,108.9719,108.9991,5826.0
2016-07-22 13:55:00,120.21,120.23,120.19,120.21,4724.0,108.99,109.0082,108.9719,108.99,4724.0
2016-07-22 14:00:00,120.18,120.23,120.18,120.22,2400.0,108.9628,109.0082,108.9628,108.9991,2400.0
2016-07-22 14:05:00,120.22,120.27,120.2,120.27,4661.0,108.9991,109.0444,108.981,109.0444,4661.0
2016-07-22 14:10:00,120.26,120.26,120.22,120.24,2400.0,109.0354,109.0354,108.9991,109.0172,2400.0
2016-07-22 14:15:00,120.22,120.22,120.13,120.14,5849.0,108.9991,108.9991,108.9175,108.9266,5849.0
2016-07-22 14:20:00,120.12,120.17,120.1,120.14,4040.0,108.9084,108.9538,108.8903,108.9266,4040.0
2016-07-22 14:25:00,120.14,120.16,120.13,120.16,3340.0,108.9266,108.9447,108.9175,108.9447,3340.0
2016-07-22 14:30:00,120.15,120.17,120.13,120.17,2123.0,108.9356,108.9538,108.9175,108.9538,2123.0
2016-07-22 14:35:00,120.17,120.19,120.15,120.19,2100.0,108.9538,108.9719,108.9356,108.9719,2100.0
2016-07-22 14:40:00,120.18,120.22,120.18,120.2,2756.0,108.9628,108.9991,108.9628,108.981,2756.0
2016-07-22 14:45:00,120.2,120.21,120.18,120.21,6240.0,108.981,108.99,108.9628,108.99,6240.0
2016-07-22 14:50:00,120.2,120.23,120.2,120.22,1779.0,108.981,109.0082,108.981,108.9991,1779.0
2016-07-22 14:55:00,120.23,120.23,120.19,120.2,5724.0,109.0082,109.0082,108.9719,108.981,5724.0
2016-07-22 15:00:00,120.2,120.24,120.19,120.23,4818.0,108.981,109.0172,108.9719,109.0082,4818.0
2016-07-22 15:05:00,120.23,120.25,120.19,120.2,4788.0,109.0082,109.0263,108.9719,108.981,4788.0
2016-07-22 15:10:00,120.18,120.22,120.17,120.2,2816.0,108.9628,108.9991,108.9538,108.981,2816.0
2016-07-22 15:15:00,120.18,120.2,120.16,120.19,4283.0,108.9628,108.981,108.9447,108.9719,4283.0
2016-07-22 15:20:00,120.18,120.23,120.17,120.22,4249.0,108.9628,109.0082,108.9538,108.9991,4249.0
2016-07-22 15:25:00,120.23,120.24,120.18,120.19,7216.0,109.0082,109.0172,108.9628,108.9719,7216.0
2016-07-22 15:30:00,120.19,120.21,120.19,120.2,7530.0,108.9719,108.99,108.9719,108.981,7530.0
2016-07-22 15:35:00,120.19,120.21,120.18,120.19,6233.0,108.9719,108.99,108.9628,108.9719,6233.0
2016-07-22 15:40:00,120.19,120.19,120.12,120.13,5944.0,108.9719,108.9719,108.9084,108.9175,5944.0
2016-07-22 15:45:00,120.14,120.19,120.13,120.17,13380.0,108.9266,108.9719,108.9175,108.9538,13380.0
2016-07-22 15:50:00,120.18,120.18,120.13,120.14,9631.0,108.9628,108.9628,108.9175,108.9266,9631.0
2016-07-22 15:55:00,120.14,120.16,120.01,120.03,46855.0,108.9266,108.9447,108.8087,108.8268,46855.0
2016-07-25 09:30:00,120.0,120.21,119.87,120.06,15350.0,108.7996,108.99,108.6818,108.854,15350.0
2016-07-25 09:35:00,119.96,119.96,119.67,119.67,1900.0,108.7634,108.7634,108.5004,108.5004,1900.0
2016-07-25 09:40:00,119.7,119.74,119.6,119.73,5285.0,108.5276,108.5639,108.437,108.5548,5285.0
2016-07-25 09:45:00,119.68,119.85,119.68,119.77,5765.0,108.5095,108.6636,108.5095,108.5911,5765.0
2016-07-25 09:50:00,119.78,119.86,119.77,119.85,2070.0,108.6002,108.6727,108.5911,108.6636,2070.0
2016-07-25 09:55:00,119.83,119.86,119.75,119.76,3035.0,108.6455,108.6727,108.573,108.582,3035.0
2016-07-25 10:00:00,119.76,119.79,119.7,119.78,7008.0,108.582,108.6092,108.5276,108.6002,7008.0
2016-07-25 10:05:00,119.78,119.82,119.68,119.74,5597.0,108.6002,108.6364,108.5095,108.5639,5597.0
2016-07-25 10:10:00,119.73,119.73,119.65,119.69,3057.0,108.5548,108.5548,108.4823,108.5186,3057.0
2016-07-25 10:15:00,119.67,119.67,119.6,119.64,1504.0,108.5004,108.5004,108.437,108.4732,1504.0
2016-07-25 10:20:00,119.58,119.58,119.48,119.52,1700.0,108.4188,108.4188,108.3282,108.3644,1700.0
2016-07-25 10:25:00,119.52,119.52,119.47,119.51,2623.0,108.3644,108.3644,108.3191,108.3554,2623.0
2016-07-25 10:30:00,119.49,119.58,119.48,119.54,3648.0,108.3372,108.4188,108.3282,108.3826,3648.0
2016-07-25 10:35:00,119.55,119.56,119.39,119.5,9157.0,108.3916,108.4007,108.2466,108.3463,9157.0
2016-07-25 10:40:00,119.52,119.53,119.37,119.38,4642.0,108.3644,108.3735,108.2284,108.2375,4642.0
2016-07-25 10:45:00,119.37,119.45,119.37,119.39,2874.0,108.2284,108.301,108.2284,108.2466,2874.0
2016-07-25 10:50:00,119.37,119.4,119.34,119.38,3679.0,108.2284,108.2556,108.2012,108.2375,3679.0
2016-07-25 10:55:00,119.36,119.38,119.32,119.34,2202.0,108.2194,108.2375,108.1831,108.2012,2202.0
2016-07-25 11:00:00,119.34,119.39,119.29,119.39,3950.0,108.2012,108.2466,108.1559,108.2466,3950.0
2016-07-25 11:05:00,119.37,119.43,119.37,119.42,5103.0,108.2284,108.2828,108.2284,108.2738,5103.0
2016-07-25 11:10:00,119.41,119.43,119.34,119.34,6357.0,108.2647,108.2828,108.2012,108.2012,6357.0
2016-07-25 11:15:00,119.33,119.34,119.26,119.26,1400.0,108.1922,108.2012,108.1287,108.1287,1400.0
2016-07-25 11:20:00,119.26,119.4,119.25,119.4,4103.0,108.1287,108.2556,108.1196,108.2556,4103.0
2016-07-25 11:25:00,119.4,119.45,119.34,119.34,3806.0,108.2556,108.301,108.2012,108.2012,3806.0
2016-07-25 11:30:00,119.34,119.36,119.33,119.34,1700.0,108.2012,108.2194,108.1922,108.2012,1700.0
2016-07-25 11:35:00,119.35,119.35,119.29,119.33,3692.0,108.2103,108.2103,108.1559,108.1922,3692.0
2016-07-25 11:40:00,119.31,119.31,119.12,119.15,14490.0,108.174,108.174,108.0018,108.029,14490.0
2016-07-25 11:45:00,119.1,119.14,119.03,119.06,2800.0,107.9836,108.0199,107.9202,107.9474,2800.0
2016-07-25 11:50:00,119.05,119.2,119.02,119.13,7000.0,107.9383,108.0743,107.9111,108.0108,7000.0
2016-07-25 11:55:00,119.19,119.2,119.15,119.19,2200.0,108.0652,108.0743,108.029,108.0652,2200.0
2016-07-25 12:00:00,119.2,119.23,119.14,119.22,3395.0,108.0743,108.1015,108.0199,108.0924,3395.0
2016-07-25 12:05:00,119.2,119.29,119.16,119.29,9528.0,108.0743,108.1559,108.038,108.1559,9528.0
2016-07-25 12:10:00,119.31,119.32,119.21,119.23,2050.0,108.174,108.1831,108.0834,108.1015,2050.0
2016-07-25 12:15:00,119.21,119.32,119.21,119.32,1800.0,108.0834,108.1831,108.0834,108.1831,1800.0
2016-07-25 12:20:00,119.35,119.35,119.21,119.27,5119.0,108.2103,108.2103,108.0834,108.1378,5119.0
2016-07-25 12:25:00,119.25,119.25,119.22,119.24,3400.0,108.1196,108.1196,108.0924,108.1106,3400.0
2016-07-25 12:30:00,119.27,119.27,119.22,119.25,600.0,108.1378,108.1378,108.0924,108.1196,600.0
2016-07-25 12:35:00,119.26,119.32,119.25,119.29,2473.0,108.1287,108.1831,108.1196,108.1559,2473.0
2016-07-25 12:40:00,119.33,119.39,119.33,119.36,3506.0,108.1922,108.2466,108.1922,108.2194,3506.0
2016-07-25 12:45:00,119.35,119.44,119.35,119.44,1737.0,108.2103,108.2919,108.2103,108.2919,1737.0
2016-07-25 12:50:00,119.46,119.51,119.46,119.49,1466.0,108.31,108.3554,108.31,108.3372,1466.0
2016-07-25 12:55:00,119.47,119.48,119.45,119.47,729.0,108.3191,108.3282,108.301,108.3191,729.0
2016-07-25 13:00:00,119.46,119.48,119.46,119.46,1000.0,108.31,108.3282,108.31,108.31,1000.0
2016-07-25 13:05:00,119.45,119.46,119.42,119.43,2501.0,108.301,108.31,108.2738,108.2828,2501.0
2016-07-25 13:10:00,119.43,119.43,119.37,119.37,1946.0,108.2828,108.2828,108.2284,108.2284,1946.0
2016-07-25 13:15:00,119.36,119.38,119.33,119.37,1500.0,108.2194,108.2375,108.1922,108.2284,1500.0
2016-07-25 13:20:00,119.35,119.46,119.33,119.4,12454.0,108.2103,108.31,108.1922,108.2556,12454.0
2016-07-25 13:25:00,119.43,119.5,119.43,119.49,2310.0,108.2828,108.3463,108.2828,108.3372,2310.0
2016-07-25 13:30:00,119.48,119.51,119.44,119.48,3684.0,108.3282,108.3554,108.2919,108.3282,3684.0
2016-07-25 13:35:00,119.47,119.52,119.46,119.52,3798.0,108.3191,108.3644,108.31,108.3644,3798.0
2016-07-25 13:40:00,119.5,119.5,119.47,119.48,1883.0,108.3463,108.3463,108.3191,108.3282,1883.0
2016-07-25 13:45:00,119.44,119.46,119.4,119.41,3677.0,108.2919,108.31,108.2556,108.2647,3677.0
2016-07-25 13:50:00,119.39,119.39,119.35,119.37,1566.0,108.2466,108.2466,108.2103,108.2284,1566.0
2016-07-25 13:55:00,119.38,119.4,119.34,119.34,2723.0,108.2375,108.2556,108.2012,108.2012,2723.0
2016-07-25 14:00:00,119.37,119.44,119.36,119.43,2790.0,108.2284,108.2919,108.2194,108.2828,2790.0
2016-07-25 14:05:00,119.43,119.44,119.4,119.44,1774.0,108.2828,108.2919,108.2556,108.2919,1774.0
2016-07-25 14:10:00,119.43,119.45,119.41,119.41,900.0,108.2828,108.301,108.2647,108.2647,900.0
2016-07-25 14:15:00,119.42,119.44,119.4,119.41,2947.0,108.2738,108.2919,108.2556,108.2647,2947.0
2016-07-25 14:20:00,119.42,119.43,119.4,119.41,2200.0,108.2738,108.2828,108.2556,108.2647,2200.0
2016-07-25 14:25:00,119.4,119.4,119.29,119.29,1900.0,108.2556,108.2556,108.1559,108.1559,1900.0
2016-07-25 14:30:00,119.31,119.36,119.3,119.34,4314.0,108.174,108.2194,108.165,108.2012,4314.0
2016-07-25 14:35:00,119.34,119.4,119.3,119.32,5308.0,108.2012,108.2556,108.165,108.1831,5308.0
2016-07-25 14:40:00,119.3,119.35,119.3,119.31,2069.0,108.165,108.2103,108.165,108.174,2069.0
2016-07-25 14:45:00,119.31,119.38,119.31,119.38,1838.0,108.174,108.2375,108.174,108.2375,1838.0
2016-07-25 14:50:00,119.41,119.47,119.41,119.44,2097.0,108.2647,108.3191,108.2647,108.2919,2097.0
2016-07-25 14:55:00,119.42,119.44,119.38,119.39,1729.0,108.2738,108.2919,108.2375,108.2466,1729.0
2016-07-25 15:00:00,119.39,119.43,119.38,119.43,3631.0,108.2466,108.2828,108.2375,108.2828,3631.0
2016-07-25 15:05:00,119.43,119.43,119.39,119.41,3571.0,108.2828,108.2828,108.2466,108.2647,3571.0
2016-07-25 15:10:00,119.41,119.49,119.39,119.45,7217.0,108.2647,108.3372,108.2466,108.301,7217.0
2016-07-25 15:15:00,119.45,119.47,119.4,119.4,3893.0,108.301,108.3191,108.2556,108.2556,3893.0
2016-07-25 15:20:00,119.4,119.48,119.39,119.48,6424.0,108.2556,108.3282,108.2466,108.3282,6424.0
2016-07-25 15:25:00,119.46,119.46,119.42,119.44,2524.0,108.31,108.31,108.2738,108.2919,2524.0
2016-07-25 15:30:00,119.44,119.57,119.43,119.57,5868.0,108.2919,108.4098,108.2828,108.4098,5868.0
2016-07-25 15:35:00,119.57,119.57,119.55,119.57,5743.0,108.4098,108.4098,108.3916,108.4098,5743.0
2016-07-25 15:40:00,119.58,119.65,119.58,119.62,5498.0,108.4188,108.4823,108.4188,108.4551,5498.0
2016-07-25 15:45:00,119.63,119.71,119.62,119.7,11049.0,108.4642,108.5367,108.4551,108.5276,11049.0
2016-07-25 15:50:00,119.69,119.69,119.64,119.68,9541.0,108.5186,108.5186,108.4732,108.5095,9541.0
2016-07-25 15:55:00,119.69,119.8,119.69,119.79,34195.0,108.5186,108.6183,108.5186,108.6092,34195.0
2016-07-26 09:30:00,119.69,119.69,119.69,119.69,8136.0,108.5186,108.5186,108.5186,108.5186,8136.0
2016-07-26 09:35:00,119.57,119.65,119.46,119.6,1636.0,108.4098,108.4823,108.31,108.437,1636.0
2016-07-26 09:40:00,119.64,119.68,119.6,119.68,2732.0,108.4732,108.5095,108.437,108.5095,2732.0
2016-07-26 09:45:00,119.7,119.79,119.62,119.71,3250.0,108.5276,108.6092,108.4551,108.5367,3250.0
2016-07-26 09:50:00,119.71,119.71,119.61,119.66,1980.0,108.5367,108.5367,108.446,108.4914,1980.0
2016-07-26 09:55:00,119.65,119.65,119.6,119.64,1600.0,108.4823,108.4823,108.437,108.4732,1600.0
2016-07-26 10:00:00,119.63,119.76,119.63,119.71,1587.0,108.4642,108.582,108.4642,108.5367,1587.0
2016-07-26 10:05:00,119.71,119.78,119.63,119.67,2866.0,108.5367,108.6002,108.4642,108.5004,2866.0
2016-07-26 10:10:00,119.69,119.72,119.61,119.66,2963.0,108.5186,108.5458,108.446,108.4914,2963.0
2016-07-26 10:15:00,119.68,119.7,119.64,119.7,700.0,108.5095,108.5276,108.4732,108.5276,700.0
2016-07-26 10:20:00,119.77,119.77,119.7,119.75,2500.0,108.5911,108.5911,108.5276,108.573,2500.0
2016-07-26 10:25:00,119.75,119.85,119.74,119.8,4392.0,108.573,108.6636,108.5639,108.6183,4392.0
2016-07-26 10:30:00,119.82,119.83,119.63,119.68,3995.0,108.6364,108.6455,108.4642,108.5095,3995.0
2016-07-26 10:35:00,119.66,119.74,119.64,119.73,10455.0,108.4914,108.5639,108.4732,108.5548,10455.0
2016-07-26 10:40:00,119.73,119.83,119.73,119.77,9768.0,108.5548,108.6455,108.5548,108.5911,9768.0
2016-07-26 10:45:00,119.8,119.82,119.77,119.77,4266.0,108.6183,108.6364,108.5911,108.5911,4266.0
2016-07-26 10:50:00,119.78,119.78,119.54,119.59,12977.0,108.6002,108.6002,108.3826,108.4279,12977.0
2016-07-26 10:55:00,119.59,119.61,119.4,119.41,5433.0,108.4279,108.446,108.2556,108.2647,5433.0
2016-07-26 11:00:00,119.4,119.64,119.38,119.59,21893.0,108.2556,108.4732,108.2375,108.4279,21893.0
2016-07-26 11:05:00,119.59,119.62,119.51,119.62,13126.0,108.4279,108.4551,108.3554,108.4551,13126.0
2016-07-26 11:10:00,119.6,119.61,119.47,119.57,18422.0,108.437,108.446,108.3191,108.4098,18422.0
2016-07-26 11:15:00,119.59,119.7,119.57,119.7,4335.0,108.4279,108.5276,108.4098,108.5276,4335.0
2016-07-26 11:20:00,119.71,119.71,119.65,119.68,3367.0,108.5367,108.5367,108.4823,108.5095,3367.0
2016-07-26 11:25:00,119.69,119.8,119.69,119.78,10278.0,108.5186,108.6183,108.5186,108.6002,10278.0
2016-07-26 11:30:00,119.78,119.78,119.69,119.7,8937.0,108.6002,108.6002,108.5186,108.5276,8937.0
2016-07-26 11:35:00,119.71,119.76,119.68,119.73,2547.0,108.5367,108.582,108.5095,108.5548,2547.0
2016-07-26 11:40:00,119.71,119.77,119.66,119.71,1817.0,108.5367,108.5911,108.4914,108.5367,1817.0
2016-07-26 11:45:00,119.7,119.75,119.69,119.74,2415.0,108.5276,108.573,108.5186,108.5639,2415.0
2016-07-26 11:50:00,119.75,119.91,119.75,119.77,15201.0,108.573,108.718,108.573,108.5911,15201.0
2016-07-26 11:55:00,119.72,119.79,119.72,119.74,7020.0,108.5458,108.6092,108.5458,108.5639,7020.0
2016-07-26 12:00:00,119.75,119.75,119.69,119.75,2560.0,108.573,108.573,108.5186,108.573,2560.0
2016-07-26 12:05:00,119.79,119.79,119.74,119.75,1558.0,108.6092,108.6092,108.5639,108.573,1558.0
2016-07-26 12:10:00,119.69,119.83,119.69,119.83,6400.0,108.5186,108.6455,108.5186,108.6455,6400.0
2016-07-26 12:15:00,119.87,119.87,119.79,119.82,3400.0,108.6818,108.6818,108.6092,108.6364,3400.0
2016-07-26 12:20:00,119.82,119.88,119.82,119.85,43666.0,108.6364,108.6908,108.6364,108.6636,43666.0
2016-07-26 12:25:00,119.84,119.88,119.82,119.86,6700.0,108.6546,108.6908,108.6364,108.6727,6700.0
2016-07-26 12:30:00,119.84,119.96,119.84,119.93,3155.0,108.6546,108.7634,108.6546,108.7362,3155.0
2016-07-26 12:35:00,119.96,120.05,119.93,120.04,4531.0,108.7634,108.845,108.7362,108.8359,4531.0
2016-07-26 12:40:00,120.03,120.04,120.0,120.03,3378.0,108.8268,108.8359,108.7996,108.8268,3378.0
2016-07-26 12:45:00,120.01,120.05,120.0,120.0,11085.0,108.8087,108.845,108.7996,108.7996,11085.0
2016-07-26 12:50:00,120.0,120.03,119.99,120.0,4602.0,108.7996,108.8268,108.7906,108.7996,4602.0
2016-07-26 12:55:00,119.97,120.02,119.94,119.94,3200.0,108.7724,108.8178,108.7452,108.7452,3200.0
2016-07-26 13:00:00,119.92,119.98,119.92,119.98,1622.0,108.7271,108.7815,108.7271,108.7815,1622.0
2016-07-26 13:05:00,119.97,119.98,119.91,119.93,3400.0,108.7724,108.7815,108.718,108.7362,3400.0
2016-07-26 13:10:00,119.92,119.94,119.83,119.9,13384.0,108.7271,108.7452,108.6455,108.709,13384.0
2016-07-26 13:15:00,119.93,120.0,119.93,119.99,1811.0,108.7362,108.7996,108.7362,108.7906,1811.0
2016-07-26 13:20:00,119.98,119.98,119.78,119.8,4201.0,108.7815,108.7815,108.6002,108.6183,4201.0
2016-07-26 13:25:00,119.78,119.78,119.74,119.74,1573.0,108.6002,108.6002,108.5639,108.5639,1573.0
2016-07-26 13:30:00,119.74,119.78,119.73,119.75,3112.0,108.5639,108.6002,108.5548,108.573,3112.0
2016-07-26 13:35:00,119.74,119.8,119.74,119.8,1882.0,108.5639,108.6183,108.5639,108.6183,1882.0
2016-07-26 13:40:00,119.8,119.81,119.78,119.8,940.0,108.6183,108.6274,108.6002,108.6183,940.0
2016-07-26 13:45:00,119.8,119.82,119.78,119.8,8954.0,108.6183,108.6364,108.6002,108.6183,8954.0
2016-07-26 13:50:00,119.8,119.81,119.65,119.75,20129.0,108.6183,108.6274,108.4823,108.573,20129.0
2016-07-26 13:55:00,119.76,119.77,119.71,119.71,2743.0,108.582,108.5911,108.5367,108.5367,2743.0
2016-07-26 14:00:00,119.72,119.76,119.71,119.71,2526.0,108.5458,108.582,108.5367,108.5367,2526.0
2016-07-26 14:05:00,119.69,119.7,119.61,119.61,3188.0,108.5186,108.5276,108.446,108.446,3188.0
2016-07-26 14:10:00,119.6,119.6,119.57,119.59,1600.0,108.437,108.437,108.4098,108.4279,1600.0
2016-07-26 14:15:00,119.62,119.69,119.61,119.65,7275.0,108.4551,108.5186,108.446,108.4823,7275.0
2016-07-26 14:20:00,119.65,119.71,119.64,119.7,5901.0,108.4823,108.5367,108.4732,108.5276,5901.0
2016-07-26 14:25:00,119.71,119.71,119.66,119.68,4636.0,108.5367,108.5367,108.4914,108.5095,4636.0
2016-07-26 14:30:00,119.68,119.75,119.6,119.61,7164.0,108.5095,108.573,108.437,108.446,7164.0
2016-07-26 14:35:00,119.62,119.67,119.62,119.64,2171.0,108.4551,108.5004,108.4551,108.4732,2171.0
2016-07-26 14:40:00,119.68,119.7,119.65,119.7,3574.0,108.5095,108.5276,108.4823,108.5276,3574.0
2016-07-26 14:45:00,119.67,119.68,119.62,119.62,1661.0,108.5004,108.5095,108.4551,108.4551,1661.0
2016-07-26 14:50:00,119.61,119.61,119.53,119.57,3926.0,108.446,108.446,108.3735,108.4098,3926.0
2016-07-26 14:55:00,119.57,119.57,119.54,119.54,1428.0,108.4098,108.4098,108.3826,108.3826,1428.0
2016-07-26 15:00:00,119.54,119.66,119.54,119.63,2752.0,108.3826,108.4914,108.3826,108.4642,2752.0
2016-07-26 15:05:00,119.64,119.64,119.6,119.64,2518.0,108.4732,108.4732,108.437,108.4732,2518.0
2016-07-26 15:10:00,119.65,119.67,119.63,119.63,1200.0,108.4823,108.5004,108.4642,108.4642,1200.0
2016-07-26 15:15:00,119.64,119.68,119.61,119.61,3735.0,108.4732,108.5095,108.446,108.446,3735.0
2016-07-26 15:20:00,119.61,119.72,119.61,119.65,5109.0,108.446,108.5458,108.446,108.4823,5109.0
2016-07-26 15:25:00,119.67,119.69,119.63,119.67,5457.0,108.5004,108.5186,108.4642,108.5004,5457.0
2016-07-26 15:30:00,119.67,119.68,119.63,119.68,3292.0,108.5004,108.5095,108.4642,108.5095,3292.0
2016-07-26 15:35:00,119.7,119.74,119.69,119.73,5550.0,108.5276,108.5639,108.5186,108.5548,5550.0
2016-07-26 15:40:00,119.73,119.78,119.73,119.77,6749.0,108.5548,108.6002,108.5548,108.5911,6749.0
2016-07-26 15:45:00,119.77,119.78,119.73,119.74,7697.0,108.5911,108.6002,108.5548,108.5639,7697.0
2016-07-26 15:50:00,119.73,119.73,119.69,119.71,7319.0,108.5548,108.5548,108.5186,108.5367,7319.0
2016-07-26 15:55:00,119.71,119.8,119.68,119.76,16142.0,108.5367,108.6183,108.5095,108.582,16142.0
2016-07-27 09:30:00,119.79,119.86,119.54,119.54,10665.0,108.6092,108.6727,108.3826,108.3826,10665.0
2016-07-27 09:35:00,119.45,119.6,119.38,119.38,1348.0,108.301,108.437,108.2375,108.2375,1348.0
2016-07-27 09:40:00,119.45,119.48,119.37,119.43,3450.0,108.301,108.3282,108.2284,108.2828,3450.0
2016-07-27 09:45:00,119.5,119.51,119.41,119.44,3700.0,108.3463,108.3554,108.2647,108.2919,3700.0
2016-07-27 09:50:00,119.43,119.45,119.38,119.45,3100.0,108.2828,108.301,108.2375,108.301,3100.0
2016-07-27 09:55:00,119.45,119.52,119.43,119.47,1325.0,108.301,108.3644,108.2828,108.3191,1325.0
2016-07-27 10:00:00,119.47,119.5,119.28,119.28,10200.0,108.3191,108.3463,108.1468,108.1468,10200.0
2016-07-27 10:05:00,119.32,119.32,119.17,119.23,2800.0,108.1831,108.1831,108.0471,108.1015,2800.0
2016-07-27 10:10:00,119.21,119.26,118.95,118.96,14961.0,108.0834,108.1287,107.8476,107.8567,14961.0
2016-07-27 10:15:00,119.0,119.06,118.96,119.02,4551.0,107.893,107.9474,107.8567,107.9111,4551.0
2016-07-27 10:20:00,119.02,119.03,118.95,118.99,5411.0,107.9111,107.9202,107.8476,107.8839,5411.0
2016-07-27 10:25:00,119.01,119.03,118.99,119.0,9250.0,107.902,107.9202,107.8839,107.893,9250.0
2016-07-27 10:30:00,119.0,119.0,118.86,118.89,3377.0,107.893,107.893,107.766,107.7932,3377.0
2016-07-27 10:35:00,118.88,118.97,118.86,118.9,6362.0,107.7842,107.8658,107.766,107.8023,6362.0
2016-07-27 10:40:00,118.87,118.88,118.8,118.84,3524.0,107.7751,107.7842,107.7116,107.7479,3524.0
2016-07-27 10:45:00,118.83,118.88,118.81,118.83,2121.0,107.7388,107.7842,107.7207,107.7388,2121.0
2016-07-27 10:50:00,118.85,119.04,118.85,119.03,4750.0,107.757,107.9292,107.757,107.9202,4750.0
2016-07-27 10:55:00,119.01,119.04,118.97,118.99,2699.0,107.902,107.9292,107.8658,107.8839,2699.0
2016-07-27 11:00:00,119.01,119.03,118.92,119.01,11034.0,107.902,107.9202,107.8204,107.902,11034.0
2016-07-27 11:05:00,118.99,119.02,118.96,119.01,2200.0,107.8839,107.9111,107.8567,107.902,2200.0
2016-07-27 11:10:00,119.0,119.02,118.87,118.87,6921.0,107.893,107.9111,107.7751,107.7751,6921.0
2016-07-27 11:15:00,118.85,118.87,118.81,118.83,5746.0,107.757,107.7751,107.7207,107.7388,5746.0
2016-07-27 11:20:00,118.8,118.87,118.79,118.82,8724.0,107.7116,107.7751,107.7026,107.7298,8724.0
2016-07-27 11:25:00,118.82,118.99,118.82,118.99,6700.0,107.7298,107.8839,107.7298,107.8839,6700.0
2016-07-27 11:30:00,118.97,118.97,118.86,118.88,14701.0,107.8658,107.8658,107.766,107.7842,14701.0
2016-07-27 11:35:00,118.9,119.04,118.9,118.98,6509.0,107.8023,107.9292,107.8023,107.8748,6509.0
2016-07-27 11:40:00,118.97,119.04,118.95,118.97,9118.0,107.8658,107.9292,107.8476,107.8658,9118.0
2016-07-27 11:45:00,118.96,118.99,118.94,118.99,3313.0,107.8567,107.8839,107.8386,107.8839,3313.0
2016-07-27 11:50:00,118.99,119.02,118.95,118.95,4598.0,107.8839,107.9111,107.8476,107.8476,4598.0
2016-07-27 11:55:00,118.93,118.98,118.93,118.93,2500.0,107.8295,107.8748,107.8295,107.8295,2500.0
2016-07-27 12:00:00,118.91,118.91,118.8,118.8,8773.0,107.8114,107.8114,107.7116,107.7116,8773.0
2016-07-27 12:05:00,118.78,118.8,118.72,118.72,6395.0,107.6935,107.7116,107.6391,107.6391,6395.0
2016-07-27 12:10:00,118.72,118.78,118.7,118.75,7293.0,107.6391,107.6935,107.621,107.6663,7293.0
2016-07-27 12:15:00,118.75,118.91,118.74,118.86,3039.0,107.6663,107.8114,107.6572,107.766,3039.0
2016-07-27 12:20:00,118.85,118.85,118.66,118.66,11662.0,107.757,107.757,107.5847,107.5847,11662.0
2016-07-27 12:25:00,118.65,118.68,118.61,118.65,12218.0,107.5756,107.6028,107.5394,107.5756,12218.0
2016-07-27 12:30:00,118.66,118.67,118.63,118.66,8966.0,107.5847,107.5938,107.5575,107.5847,8966.0
2016-07-27 12:35:00,118.67,118.72,118.66,118.7,9620.0,107.5938,107.6391,107.5847,107.621,9620.0
2016-07-27 12:40:00,118.7,118.75,118.7,118.7,9842.0,107.621,107.6663,107.621,107.621,9842.0
2016-07-27 12:45:00,118.71,118.72,118.61,118.61,13466.0,107.63,107.6391,107.5394,107.5394,13466.0
2016-07-27 12:50:00,118.62,118.64,118.53,118.55,16513.0,107.5484,107.5666,107.4668,107.485,16513.0
2016-07-27 12:55:00,118.55,118.58,118.52,118.55,7135.0,107.485,107.5122,107.4578,107.485,7135.0
2016-07-27 13:00:00,118.56,118.59,118.55,118.59,4500.0,107.494,107.5212,107.485,107.5212,4500.0
2016-07-27 13:05:00,118.59,118.69,118.59,118.69,3230.0,107.5212,107.6119,107.5212,107.6119,3230.0
2016-07-27 13:10:00,118.68,118.68,118.53,118.53,8176.0,107.6028,107.6028,107.4668,107.4668,8176.0
2016-07-27 13:15:00,118.54,118.63,118.54,118.63,5354.0,107.4759,107.5575,107.4759,107.5575,5354.0
2016-07-27 13:20:00,118.64,118.64,118.56,118.58,9765.0,107.5666,107.5666,107.494,107.5122,9765.0
2016-07-27 13:25:00,118.57,118.58,118.51,118.53,7132.0,107.5031,107.5122,107.4487,107.4668,7132.0
2016-07-27 13:30:00,118.53,118.62,118.53,118.62,4203.0,107.4668,107.5484,107.4668,107.5484,4203.0
2016-07-27 13:35:00,118.63,118.76,118.63,118.74,4716.0,107.5575,107.6754,107.5575,107.6572,4716.0
2016-07-27 13:40:00,118.73,118.84,118.72,118.84,6787.0,107.6482,107.7479,107.6391,107.7479,6787.0
2016-07-27 13:45:00,118.84,118.91,118.84,118.85,4846.0,107.7479,107.8114,107.7479,107.757,4846.0
2016-07-27 13:50:00,118.85,118.86,118.76,118.76,4198.0,107.757,107.766,107.6754,107.6754,4198.0
2016-07-27 13:55:00,118.76,118.89,118.71,118.89,5803.0,107.6754,107.7932,107.63,107.7932,5803.0
2016-07-27 14:00:00,118.85,118.89,118.38,118.81,14221.0,107.757,107.7932,107.3308,107.7207,14221.0
2016-07-27 14:05:00,118.81,119.21,118.76,119.21,7407.0,107.7207,108.0834,107.6754,108.0834,7407.0
2016-07-27 14:10:00,119.22,119.39,119.14,119.18,7232.0,108.0924,108.2466,108.0199,108.0562,7232.0
2016-07-27 14:15:00,119.18,119.5,119.16,119.42,8150.0,108.0562,108.3463,108.038,108.2738,8150.0
2016-07-27 14:20:00,119.4,119.46,119.37,119.42,4057.0,108.2556,108.31,108.2284,108.2738,4057.0
2016-07-27 14:25:00,119.37,119.42,119.23,119.23,3820.0,108.2284,108.2738,108.1015,108.1015,3820.0
2016-07-27 14:30:00,119.22,119.26,119.2,119.24,4000.0,108.0924,108.1287,108.0743,108.1106,4000.0
2016-07-27 14:35:00,119.23,119.3,119.19,119.22,5900.0,108.1015,108.165,108.0652,108.0924,5900.0
2016-07-27 14:40:00,119.2,119.24,119.19,119.23,4456.0,108.0743,108.1106,108.0652,108.1015,4456.0
2016-07-27 14:45:00,119.25,119.27,119.18,119.24,5200.0,108.1196,108.1378,108.0562,108.1106,5200.0
2016-07-27 14:50:00,119.23,119.28,119.19,119.26,4600.0,108.1015,108.1468,108.0652,108.1287,4600.0
2016-07-27 14:55:00,119.26,119.31,119.25,119.27,4850.0,108.1287,108.174,108.1196,108.1378,4850.0
2016-07-27 15:00:00,119.29,119.37,119.29,119.36,1840.0,108.1559,108.2284,108.1559,108.2194,1840.0
2016-07-27 15:05:00,119.39,119.44,119.37,119.38,7869.0,108.2466,108.2919,108.2284,108.2375,7869.0
2016-07-27 15:10:00,119.38,119.44,119.36,119.42,4614.0,108.2375,108.2919,108.2194,108.2738,4614.0
2016-07-27 15:15:00,119.43,119.51,119.43,119.45,8157.0,108.2828,108.3554,108.2828,108.301,8157.0
2016-07-27 15:20:00,119.44,119.44,119.36,119.38,5202.0,108.2919,108.2919,108.2194,108.2375,5202.0
2016-07-27 15:25:00,119.41,119.42,119.33,119.35,12283.0,108.2647,108.2738,108.1922,108.2103,12283.0
2016-07-27 15:30:00,119.33,119.36,119.3,119.34,9173.0,108.1922,108.2194,108.165,108.2012,9173.0
2016-07-27 15:35:00,119.35,119.37,119.31,119.36,8339.0,108.2103,108.2284,108.174,108.2194,8339.0
2016-07-27 15:40:00,119.36,119.37,119.32,119.35,21781.0,108.2194,108.2284,108.1831,108.2103,21781.0
2016-07-27 15:45:00,119.34,119.35,119.03,119.05,25229.0,108.2012,108.2103,107.9202,107.9383,25229.0
2016-07-27 15:50:00,119.05,119.16,119.03,119.14,15580.0,107.9383,108.038,107.9202,108.0199,15580.0
2016-07-27 15:55:00,119.13,119.22,119.05,119.22,35127.0,108.0108,108.0924,107.9383,108.0924,35127.0
2016-07-28 09:30:00,119.1,119.1,118.01,118.85,14399.0,107.9836,107.9836,106.9954,107.757,14399.0
2016-07-28 09:35:00,118.85,118.88,118.56,118.78,7464.0,107.757,107.7842,107.494,107.6935,7464.0
2016-07-28 09:40:00,118.73,118.84,118.66,118.77,12474.0,107.6482,107.7479,107.5847,107.6844,12474.0
2016-07-28 09:45:00,118.76,119.12,118.74,119.06,16234.0,107.6754,108.0018,107.6572,107.9474,16234.0
2016-07-28 09:50:00,119.08,119.52,119.06,119.5,8371.0,107.9655,108.3644,107.9474,108.3463,8371.0
2016-07-28 09:55:00,119.51,119.6,119.5,119.57,21466.0,108.3554,108.437,108.3463,108.4098,21466.0
2016-07-28 10:00:00,119.59,119.77,119.53,119.61,9666.0,108.4279,108.5911,108.3735,108.446,9666.0
2016-07-28 10:05:00,119.57,119.57,119.34,119.38,4430.0,108.4098,108.4098,108.2012,108.2375,4430.0
2016-07-28 10:10:00,119.3,119.3,118.98,118.98,5621.0,108.165,108.165,107.8748,107.8748,5621.0
2016-07-28 10:15:00,118.92,118.92,118.76,118.83,3600.0,107.8204,107.8204,107.6754,107.7388,3600.0
2016-07-28 10:20:00,118.8,118.84,118.74,118.84,4677.0,107.7116,107.7479,107.6572,107.7479,4677.0
2016-07-28 10:25:00,118.85,118.95,118.82,118.95,5145.0,107.757,107.8476,107.7298,107.8476,5145.0
2016-07-28 10:30:00,118.95,118.98,118.83,118.92,19910.0,107.8476,107.8748,107.7388,107.8204,19910.0
2016-07-28 10:35:00,118.92,118.92,118.73,118.75,2300.0,107.8204,107.8204,107.6482,107.6663,2300.0
2016-07-28 10:40:00,118.75,118.78,118.72,118.74,5123.0,107.6663,107.6935,107.6391,107.6572,5123.0
2016-07-28 10:45:00,118.74,118.81,118.7,118.73,3408.0,107.6572,107.7207,107.621,107.6482,3408.0
2016-07-28 10:50:00,118.76,118.83,118.74,118.83,4026.0,107.6754,107.7388,107.6572,107.7388,4026.0
2016-07-28 10:55:00,118.81,118.9,118.73,118.83,8019.0,107.7207,107.8023,107.6482,107.7388,8019.0
2016-07-28 11:00:00,118.82,118.93,118.8,118.83,5975.0,107.7298,107.8295,107.7116,107.7388,5975.0
2016-07-28 11:05:00,118.81,118.83,118.74,118.75,3975.0,107.7207,107.7388,107.6572,107.6663,3975.0
2016-07-28 11:10:00,118.73,118.8,118.73,118.75,8678.0,107.6482,107.7116,107.6482,107.6663,8678.0
2016-07-28 11:15:00,118.75,118.83,118.75,118.8,5084.0,107.6663,107.7388,107.6663,107.7116,5084.0
2016-07-28 11:20:00,118.8,118.87,118.79,118.84,4243.0,107.7116,107.7751,107.7026,107.7479,4243.0
2016-07-28 11:25:00,118.83,118.85,118.8,118.81,6172.0,107.7388,107.757,107.7116,107.7207,6172.0
2016-07-28 11:30:00,118.79,118.79,118.53,118.53,12919.0,107.7026,107.7026,107.4668,107.4668,12919.0
2016-07-28 11:35:00,118.51,118.53,118.48,118.51,4167.0,107.4487,107.4668,107.4215,107.4487,4167.0
2016-07-28 11:40:00,118.49,118.56,118.47,118.56,3700.0,107.4306,107.494,107.4124,107.494,3700.0
2016-07-28 11:45:00,118.57,118.63,118.57,118.62,5008.0,107.5031,107.5575,107.5031,107.5484,5008.0
2016-07-28 11:50:00,118.61,118.61,118.49,118.49,7137.0,107.5394,107.5394,107.4306,107.4306,7137.0
2016-07-28 11:55:00,118.5,118.53,118.46,118.47,7692.0,107.4396,107.4668,107.4034,107.4124,7692.0
2016-07-28 12:00:00,118.45,118.5,118.44,118.47,10531.0,107.3943,107.4396,107.3852,107.4124,10531.0
2016-07-28 12:05:00,118.49,118.5,118.46,118.49,4440.0,107.4306,107.4396,107.4034,107.4306,4440.0
2016-07-28 12:10:00,118.49,118.54,118.47,118.49,8178.0,107.4306,107.4759,107.4124,107.4306,8178.0
2016-07-28 12:15:00,118.5,118.5,118.33,118.34,8197.0,107.4396,107.4396,107.2855,107.2946,8197.0
2016-07-28 12:20:00,118.33,118.39,118.31,118.34,15938.0,107.2855,107.3399,107.2674,107.2946,15938.0
2016-07-28 12:25:00,118.35,118.36,118.32,118.34,19251.0,107.3036,107.3127,107.2764,107.2946,19251.0
2016-07-28 12:30:00,118.34,118.36,118.33,118.35,5843.0,107.2946,107.3127,107.2855,107.3036,5843.0
2016-07-28 12:35:00,118.35,118.36,118.29,118.29,4303.0,107.3036,107.3127,107.2492,107.2492,4303.0
2016-07-28 12:40:00,118.26,118.42,118.25,118.41,13469.0,107.222,107.3671,107.213,107.358,13469.0
2016-07-28 12:45:00,118.43,118.44,118.41,118.43,3248.0,107.3762,107.3852,107.358,107.3762,3248.0
2016-07-28 12:50:00,118.43,118.48,118.42,118.47,3100.0,107.3762,107.4215,107.3671,107.4124,3100.0
2016-07-28 12:55:00,118.48,118.51,118.47,118.5,3855.0,107.4215,107.4487,107.4124,107.4396,3855.0
2016-07-28 13:00:00,118.51,118.62,118.51,118.62,4766.0,107.4487,107.5484,107.4487,107.5484,4766.0
2016-07-28 13:05:00,118.63,118.73,118.63,118.71,2352.0,107.5575,107.6482,107.5575,107.63,2352.0
2016-07-28 13:10:00,118.73,118.76,118.7,118.71,3002.0,107.6482,107.6754,107.621,107.63,3002.0
2016-07-28 13:15:00,118.71,118.77,118.71,118.77,3878.0,107.63,107.6844,107.63,107.6844,3878.0
2016-07-28 13:20:00,118.77,118.77,118.68,118.68,3385.0,107.6844,107.6844,107.6028,107.6028,3385.0
2016-07-28 13:25:00,118.69,118.79,118.69,118.79,2689.0,107.6119,107.7026,107.6119,107.7026,2689.0
2016-07-28 13:30:00,118.79,118.82,118.76,118.76,3867.0,107.7026,107.7298,107.6754,107.6754,3867.0
2016-07-28 13:35:00,118.76,118.77,118.74,118.76,2500.0,107.6754,107.6844,107.6572,107.6754,2500.0
2016-07-28 13:40:00,118.76,118.76,118.72,118.72,2586.0,107.6754,107.6754,107.6391,107.6391,2586.0
2016-07-28 13:45:00,118.72,118.8,118.72,118.79,5071.0,107.6391,107.7116,107.6391,107.7026,5071.0
2016-07-28 13:50:00,118.8,118.86,118.8,118.84,5832.0,107.7116,107.766,107.7116,107.7479,5832.0
2016-07-28 13:55:00,118.84,118.91,118.84,118.91,5198.0,107.7479,107.8114,107.7479,107.8114,5198.0
2016-07-28 14:00:00,118.92,118.98,118.85,118.87,5455.0,107.8204,107.8748,107.757,107.7751,5455.0
2016-07-28 14:05:00,118.86,118.96,118.85,118.95,4600.0,107.766,107.8567,107.757,107.8476,4600.0
2016-07-28 14:10:00,118.96,118.99,118.89,118.89,4349.0,107.8567,107.8839,107.7932,107.7932,4349.0
2016-07-28 14:15:00,118.87,118.93,118.87,118.9,7290.0,107.7751,107.8295,107.7751,107.8023,7290.0
2016-07-28 14:20:00,118.9,118.98,118.89,118.98,7700.0,107.8023,107.8748,107.7932,107.8748,7700.0
2016-07-28 14:25:00,119.0,119.05,119.0,119.05,5294.0,107.893,107.9383,107.893,107.9383,5294.0
2016-07-28 14:30:00,119.04,119.11,119.04,119.11,5142.0,107.9292,107.9927,107.9292,107.9927,5142.0
2016-07-28 14:35:00,119.11,119.13,119.1,119.11,6448.0,107.9927,108.0108,107.9836,107.9927,6448.0
2016-07-28 14:40:00,119.07,119.16,119.05,119.16,4121.0,107.9564,108.038,107.9383,108.038,4121.0
2016-07-28 14:45:00,119.17,119.28,119.17,119.21,15766.0,108.0471,108.1468,108.0471,108.0834,15766.0
2016-07-28 14:50:00,119.17,119.21,119.15,119.15,6291.0,108.0471,108.0834,108.029,108.029,6291.0
2016-07-28 14:55:00,119.14,119.18,119.06,119.15,25143.0,108.0199,108.0562,107.9474,108.029,25143.0
2016-07-28 15:00:00,119.16,119.27,119.16,119.24,10642.0,108.038,108.1378,108.038,108.1106,10642.0
2016-07-28 15:05:00,119.25,119.25,119.16,119.2,5679.0,108.1196,108.1196,108.038,108.0743,5679.0
2016-07-28 15:10:00,119.19,119.23,119.18,119.22,4373.0,108.0652,108.1015,108.0562,108.0924,4373.0
2016-07-28 15:15:00,119.22,119.22,119.12,119.2,11309.0,108.0924,108.0924,108.0018,108.0743,11309.0
2016-07-28 15:20:00,119.21,119.3,119.21,119.27,7467.0,108.0834,108.165,108.0834,108.1378,7467.0
2016-07-28 15:25:00,119.27,119.3,119.22,119.27,16754.0,108.1378,108.165,108.0924,108.1378,16754.0
2016-07-28 15:30:00,119.26,119.26,119.21,119.22,6642.0,108.1287,108.1287,108.0834,108.0924,6642.0
2016-07-28 15:35:00,119.21,119.24,119.2,119.23,8146.0,108.0834,108.1106,108.0743,108.1015,8146.0
2016-07-28 15:40:00,119.22,119.27,119.18,119.27,13240.0,108.0924,108.1378,108.0562,108.1378,13240.0
2016-07-28 15:45:00,119.27,119.38,119.26,119.28,15301.0,108.1378,108.2375,108.1287,108.1468,15301.0
2016-07-28 15:50:00,119.27,119.27,119.19,119.23,20113.0,108.1378,108.1378,108.0652,108.1015,20113.0
2016-07-28 15:55:00,119.23,119.27,119.12,119.12,33454.0,108.1015,108.1378,108.0018,108.0018,33454.0
2016-07-29 09:30:00,118.81,118.86,118.41,118.45,18409.0,107.7207,107.766,107.358,107.3943,18409.0
2016-07-29 09:35:00,118.45,118.48,118.07,118.12,18221.0,107.3943,107.4215,107.0498,107.0951,18221.0
2016-07-29 09:40:00,118.14,118.16,117.83,117.84,5310.0,107.1132,107.1314,106.8322,106.8412,5310.0
2016-07-29 09:45:00,117.92,118.12,117.92,118.01,8718.0,106.9138,107.0951,106.9138,106.9954,8718.0
2016-07-29 09:50:00,118.04,118.09,118.0,118.01,16591.0,107.0226,107.0679,106.9863,106.9954,16591.0
2016-07-29 09:55:00,117.96,117.97,117.78,117.8,17310.0,106.95,106.9591,106.7868,106.805,17310.0
2016-07-29 10:00:00,117.8,117.89,117.67,117.7,8884.0,106.805,106.8866,106.6871,106.7143,8884.0
2016-07-29 10:05:00,117.69,117.7,117.65,117.68,10294.0,106.7052,106.7143,106.669,106.6962,10294.0
2016-07-29 10:10:00,117.68,117.87,117.61,117.87,10702.0,106.6962,106.8684,106.6327,106.8684,10702.0
2016-07-29 10:15:00,117.9,117.9,117.79,117.8,6670.0,106.8956,106.8956,106.7959,106.805,6670.0
2016-07-29 10:20:00,117.8,117.88,117.79,117.83,5664.0,106.805,106.8775,106.7959,106.8322,5664.0
2016-07-29 10:25:00,117.81,117.83,117.67,117.68,5883.0,106.814,106.8322,106.6871,106.6962,5883.0
2016-07-29 10:30:00,117.67,117.75,117.67,117.75,5900.0,106.6871,106.7596,106.6871,106.7596,5900.0
2016-07-29 10:35:00,117.75,118.05,117.75,118.04,6697.0,106.7596,107.0316,106.7596,107.0226,6697.0
2016-07-29 10:40:00,118.09,118.12,118.0,118.03,5426.0,107.0679,107.0951,106.9863,107.0135,5426.0
2016-07-29 10:45:00,118.05,118.15,118.05,118.15,3991.0,107.0316,107.1223,107.0316,107.1223,3991.0
2016-07-29 10:50:00,118.25,118.25,118.22,118.24,800.0,107.213,107.213,107.1858,107.2039,800.0
2016-07-29 10:55:00,118.26,118.28,118.15,118.16,5601.0,107.222,107.2402,107.1223,107.1314,5601.0
2016-07-29 11:00:00,118.17,118.3,118.15,118.3,3934.0,107.1404,107.2583,107.1223,107.2583,3934.0
2016-07-29 11:05:00,118.31,118.38,118.31,118.36,1762.0,107.2674,107.3308,107.2674,107.3127,1762.0
2016-07-29 11:10:00,118.38,118.39,118.35,118.35,6622.0,107.3308,107.3399,107.3036,107.3036,6622.0
2016-07-29 11:15:00,118.36,118.36,118.31,118.33,8136.0,107.3127,107.3127,107.2674,107.2855,8136.0
2016-07-29 11:20:00,118.34,118.46,118.33,118.44,3884.0,107.2946,107.4034,107.2855,107.3852,3884.0
2016-07-29 11:25:00,118.45,118.45,118.34,118.39,3837.0,107.3943,107.3943,107.2946,107.3399,3837.0
2016-07-29 11:30:00,118.38,118.38,118.33,118.37,12989.0,107.3308,107.3308,107.2855,107.3218,12989.0
2016-07-29 11:35:00,118.35,118.52,118.34,118.51,3623.0,107.3036,107.4578,107.2946,107.4487,3623.0
2016-07-29 11:40:00,118.51,118.53,118.44,118.51,10542.0,107.4487,107.4668,107.3852,107.4487,10542.0
2016-07-29 11:45:00,118.51,118.52,118.48,118.48,25868.0,107.4487,107.4578,107.4215,107.4215,25868.0
2016-07-29 11:50:00,118.49,118.49,118.46,118.47,2779.0,107.4306,107.4306,107.4034,107.4124,2779.0
2016-07-29 11:55:00,118.48,118.51,118.48,118.51,14163.0,107.4215,107.4487,107.4215,107.4487,14163.0
2016-07-29 12:00:00,118.51,118.51,118.47,118.5,6954.0,107.4487,107.4487,107.4124,107.4396,6954.0
2016-07-29 12:05:00,118.51,118.52,118.48,118.49,7292.0,107.4487,107.4578,107.4215,107.4306,7292.0
2016-07-29 12:10:00,118.47,118.48,118.39,118.39,3591.0,107.4124,107.4215,107.3399,107.3399,3591.0
2016-07-29 12:15:00,118.39,118.42,118.35,118.36,3990.0,107.3399,107.3671,107.3036,107.3127,3990.0
2016-07-29 12:20:00,118.36,118.37,118.35,118.36,3138.0,107.3127,107.3218,107.3036,107.3127,3138.0
2016-07-29 12:25:00,118.37,118.42,118.36,118.38,2700.0,107.3218,107.3671,107.3127,107.3308,2700.0
2016-07-29 12:30:00,118.39,118.39,118.32,118.32,8307.0,107.3399,107.3399,107.2764,107.2764,8307.0
2016-07-29 12:35:00,118.33,118.33,118.28,118.28,4918.0,107.2855,107.2855,107.2402,107.2402,4918.0
2016-07-29 12:40:00,118.27,118.28,118.22,118.22,6055.0,107.2311,107.2402,107.1858,107.1858,6055.0
2016-07-29 12:45:00,118.25,118.29,118.17,118.2,6708.0,107.213,107.2492,107.1404,107.1676,6708.0
2016-07-29 12:50:00,118.2,118.21,118.18,118.19,3409.0,107.1676,107.1767,107.1495,107.1586,3409.0
2016-07-29 12:55:00,118.19,118.21,118.17,118.2,3500.0,107.1586,107.1767,107.1404,107.1676,3500.0
2016-07-29 13:00:00,118.19,118.2,118.07,118.09,7530.0,107.1586,107.1676,107.0498,107.0679,7530.0
2016-07-29 13:05:00,118.1,118.15,118.0,118.15,20666.0,107.077,107.1223,106.9863,107.1223,20666.0
2016-07-29 13:10:00,118.17,118.43,118.17,118.4,15450.0,107.1404,107.3762,107.1404,107.349,15450.0
2016-07-29 13:15:00,118.39,118.39,118.27,118.27,2113.0,107.3399,107.3399,107.2311,107.2311,2113.0
2016-07-29 13:20:00,118.28,118.34,118.23,118.34,5359.0,107.2402,107.2946,107.1948,107.2946,5359.0
2016-07-29 13:25:00,118.34,118.39,118.3,118.32,6251.0,107.2946,107.3399,107.2583,107.2764,6251.0
2016-07-29 13:30:00,118.32,118.36,118.31,118.33,4813.0,107.2764,107.3127,107.2674,107.2855,4813.0
2016-07-29 13:35:00,118.33,118.34,118.3,118.3,4268.0,107.2855,107.2946,107.2583,107.2583,4268.0
2016-07-29 13:40:00,118.29,118.33,118.26,118.26,4647.0,107.2492,107.2855,107.222,107.222,4647.0
2016-07-29 13:45:00,118.25,118.32,118.25,118.31,3428.0,107.213,107.2764,107.213,107.2674,3428.0
2016-07-29 13:50:00,118.3,118.36,118.3,118.34,3893.0,107.2583,107.3127,107.2583,107.2946,3893.0
2016-07-29 13:55:00,118.33,118.33,118.31,118.32,2671.0,107.2855,107.2855,107.2674,107.2764,2671.0
2016-07-29 14:00:00,118.33,118.35,118.29,118.31,6045.0,107.2855,107.3036,107.2492,107.2674,6045.0
2016-07-29 14:05:00,118.31,118.36,118.31,118.34,3694.0,107.2674,107.3127,107.2674,107.2946,3694.0
2016-07-29 14:10:00,118.33,118.34,118.32,118.34,1610.0,107.2855,107.2946,107.2764,107.2946,1610.0
2016-07-29 14:15:00,118.34,118.37,118.33,118.35,5998.0,107.2946,107.3218,107.2855,107.3036,5998.0
2016-07-29 14:20:00,118.36,118.41,118.35,118.41,6959.0,107.3127,107.358,107.3036,107.358,6959.0
2016-07-29 14:25:00,118.41,118.42,118.4,118.41,5026.0,107.358,107.3671,107.349,107.358,5026.0
2016-07-29 14:30:00,118.41,118.41,118.3,118.3,6355.0,107.358,107.358,107.2583,107.2583,6355.0
2016-07-29 14:35:00,118.28,118.33,118.23,118.27,6824.0,107.2402,107.2855,107.1948,107.2311,6824.0
2016-07-29 14:40:00,118.27,118.28,118.23,118.27,8405.0,107.2311,107.2402,107.1948,107.2311,8405.0
2016-07-29 14:45:00,118.26,118.26,118.16,118.19,5650.0,107.222,107.222,107.1314,107.1586,5650.0
2016-07-29 14:50:00,118.19,118.32,118.19,118.28,8371.0,107.1586,107.2764,107.1586,107.2402,8371.0
2016-07-29 14:55:00,118.29,118.34,118.22,118.32,7924.0,107.2492,107.2946,107.1858,107.2764,7924.0
2016-07-29 15:00:00,118.32,118.36,118.28,118.3,13953.0,107.2764,107.3127,107.2402,107.2583,13953.0
2016-07-29 15:05:00,118.31,118.35,118.26,118.35,4395.0,107.2674,107.3036,107.222,107.3036,4395.0
2016-07-29 15:10:00,118.34,118.4,118.33,118.33,5835.0,107.2946,107.349,107.2855,107.2855,5835.0
2016-07-29 15:15:00,118.36,118.38,118.29,118.33,9581.0,107.3127,107.3308,107.2492,107.2855,9581.0
2016-07-29 15:20:00,118.33,118.34,118.3,118.31,3195.0,107.2855,107.2946,107.2583,107.2674,3195.0
2016-07-29 15:25:00,118.32,118.33,118.26,118.27,4433.0,107.2764,107.2855,107.222,107.2311,4433.0
2016-07-29 15:30:00,118.27,118.4,118.24,118.4,8175.0,107.2311,107.349,107.2039,107.349,8175.0
2016-07-29 15:35:00,118.37,118.39,118.32,118.34,8663.0,107.3218,107.3399,107.2764,107.2946,8663.0
2016-07-29 15:40:00,118.34,118.41,118.34,118.41,8560.0,107.2946,107.358,107.2946,107.358,8560.0
2016-07-29 15:45:00,118.42,118.52,118.42,118.49,46888.0,107.3671,107.4578,107.3671,107.4306,46888.0
2016-07-29 15:50:00,118.49,118.5,118.41,118.42,23613.0,107.4306,107.4396,107.358,107.3671,23613.0
2016-07-29 15:55:00,118.42,118.47,118.37,118.38,50899.0,107.3671,107.4124,107.3218,107.3308,50899.0
2016-08-01 09:30:00,117.71,117.95,117.24,117.91,55836.0,106.7234,106.941,106.2972,106.9047,55836.0
2016-08-01 09:35:00,117.87,117.9,117.65,117.8,11816.0,106.8684,106.8956,106.669,106.805,11816.0
2016-08-01 09:40:00,117.8,118.17,117.78,118.17,6431.0,106.805,107.1404,106.7868,107.1404,6431.0
2016-08-01 09:45:00,118.17,118.37,118.12,118.19,10107.0,107.1404,107.3218,107.0951,107.1586,10107.0
2016-08-01 09:50:00,118.19,118.35,118.09,118.35,7178.0,107.1586,107.3036,107.0679,107.3036,7178.0
2016-08-01 09:55:00,118.38,118.39,118.2,118.34,4149.0,107.3308,107.3399,107.1676,107.2946,4149.0
2016-08-01 10:00:00,118.34,118.49,118.31,118.44,12946.0,107.2946,107.4306,107.2674,107.3852,12946.0
2016-08-01 10:05:00,118.43,118.5,118.41,118.49,19931.0,107.3762,107.4396,107.358,107.4306,19931.0
2016-08-01 10:10:00,118.5,119.06,118.5,118.99,34535.0,107.4396,107.9474,107.4396,107.8839,34535.0
2016-08-01 10:15:00,118.99,119.03,118.89,118.99,19971.0,107.8839,107.9202,107.7932,107.8839,19971.0
2016-08-01 10:20:00,119.04,119.08,118.9,119.04,10706.0,107.9292,107.9655,107.8023,107.9292,10706.0
2016-08-01 10:25:00,119.05,119.2,118.95,119.03,36465.0,107.9383,108.0743,107.8476,107.9202,36465.0
2016-08-01 10:30:00,119.05,119.22,118.98,119.07,22971.0,107.9383,108.0924,107.8748,107.9564,22971.0
2016-08-01 10:35:00,119.06,119.06,118.87,118.87,11980.0,107.9474,107.9474,107.7751,107.7751,11980.0
2016-08-01 10:40:00,118.88,119.03,118.88,119.0,8743.0,107.7842,107.9202,107.7842,107.893,8743.0
2016-08-01 10:45:00,119.0,119.03,118.98,119.0,16636.0,107.893,107.9202,107.8748,107.893,16636.0
2016-08-01 10:50:00,119.0,119.01,118.93,118.98,9900.0,107.893,107.902,107.8295,107.8748,9900.0
2016-08-01 10:55:00,118.97,119.05,118.97,119.03,6350.0,107.8658,107.9383,107.8658,107.9202,6350.0
2016-08-01 11:00:00,119.03,119.03,118.79,118.82,14714.0,107.9202,107.9202,107.7026,107.7298,14714.0
2016-08-01 11:05:00,118.8,118.84,118.66,118.75,13182.0,107.7116,107.7479,107.5847,107.6663,13182.0
2016-08-01 11:10:00,118.72,119.0,118.72,118.98,7548.0,107.6391,107.893,107.6391,107.8748,7548.0
2016-08-01 11:15:00,118.99,119.02,118.83,118.87,15802.0,107.8839,107.9111,107.7388,107.7751,15802.0
2016-08-01 11:20:00,118.89,119.02,118.89,119.0,3281.0,107.7932,107.9111,107.7932,107.893,3281.0
2016-08-01 11:25:00,119.02,119.16,118.94,118.94,9012.0,107.9111,108.038,107.8386,107.8386,9012.0
2016-08-01 11:30:00,118.94,119.06,118.9,118.96,19101.0,107.8386,107.9474,107.8023,107.8567,19101.0
2016-08-01 11:35:00,118.97,119.02,118.92,118.98,8028.0,107.8658,107.9111,107.8204,107.8748,8028.0
2016-08-01 11:40:00,119.0,119.0,118.89,118.91,6303.0,107.893,107.893,107.7932,107.8114,6303.0
2016-08-01 11:45:00,118.88,118.95,118.65,118.77,24795.0,107.7842,107.8476,107.5756,107.6844,24795.0
2016-08-01 11:50:00,118.78,118.78,118.59,118.64,11029.0,107.6935,107.6935,107.5212,107.5666,11029.0
2016-08-01 11:55:00,118.63,118.69,118.61,118.65,6100.0,107.5575,107.6119,107.5394,107.5756,6100.0
2016-08-01 12:00:00,118.64,118.64,118.48,118.55,10075.0,107.5666,107.5666,107.4215,107.485,10075.0
2016-08-01 12:05:00,118.55,118.55,118.38,118.4,9318.0,107.485,107.485,107.3308,107.349,9318.0
2016-08-01 12:10:00,118.36,118.46,118.36,118.4,5765.0,107.3127,107.4034,107.3127,107.349,5765.0
2016-08-01 12:15:00,118.36,118.51,118.35,118.49,4500.0,107.3127,107.4487,107.3036,107.4306,4500.0
2016-08-01 12:20:00,118.51,118.51,118.34,118.37,6801.0,107.4487,107.4487,107.2946,107.3218,6801.0
2016-08-01 12:25:00,118.4,118.51,118.37,118.5,5591.0,107.349,107.4487,107.3218,107.4396,5591.0
2016-08-01 12:30:00,118.51,118.51,118.41,118.46,6216.0,107.4487,107.4487,107.358,107.4034,6216.0
2016-08-01 12:35:00,118.48,118.52,118.46,118.49,5894.0,107.4215,107.4578,107.4034,107.4306,5894.0
2016-08-01 12:40:00,118.5,118.51,118.33,118.35,12703.0,107.4396,107.4487,107.2855,107.3036,12703.0
2016-08-01 12:45:00,118.34,118.36,118.29,118.36,10960.0,107.2946,107.3127,107.2492,107.3127,10960.0
2016-08-01 12:50:00,118.35,118.45,118.35,118.45,9064.0,107.3036,107.3943,107.3036,107.3943,9064.0
2016-08-01 12:55:00,118.48,118.48,118.33,118.37,10523.0,107.4215,107.4215,107.2855,107.3218,10523.0
2016-08-01 13:00:00,118.36,118.37,118.29,118.36,18398.0,107.3127,107.3218,107.2492,107.3127,18398.0
2016-08-01 13:05:00,118.37,118.47,118.35,118.46,9281.0,107.3218,107.4124,107.3036,107.4034,9281.0
2016-08-01 13:10:00,118.47,118.63,118.44,118.62,3860.0,107.4124,107.5575,107.3852,107.5484,3860.0
2016-08-01 13:15:00,118.61,118.69,118.47,118.5,11844.0,107.5394,107.6119,107.4124,107.4396,11844.0
2016-08-01 13:20:00,118.51,118.51,118.47,118.5,5257.0,107.4487,107.4487,107.4124,107.4396,5257.0
2016-08-01 13:25:00,118.49,118.59,118.47,118.59,3816.0,107.4306,107.5212,107.4124,107.5212,3816.0
2016-08-01 13:30:00,118.61,118.72,118.61,118.64,7905.0,107.5394,107.6391,107.5394,107.5666,7905.0
2016-08-01 13:35:00,118.62,118.67,118.57,118.59,5623.0,107.5484,107.5938,107.5031,107.5212,5623.0
2016-08-01 13:40:00,118.57,118.58,118.5,118.53,6241.0,107.5031,107.5122,107.4396,107.4668,6241.0
2016-08-01 13:45:00,118.53,118.54,118.43,118.46,4582.0,107.4668,107.4759,107.3762,107.4034,4582.0
2016-08-01 13:50:00,118.45,118.51,118.44,118.5,7583.0,107.3943,107.4487,107.3852,107.4396,7583.0
2016-08-01 13:55:00,118.5,118.68,118.47,118.68,5078.0,107.4396,107.6028,107.4124,107.6028,5078.0
2016-08-01 14:00:00,118.68,118.75,118.58,118.59,9891.0,107.6028,107.6663,107.5122,107.5212,9891.0
2016-08-01 14:05:00,118.61,118.71,118.57,118.58,7926.0,107.5394,107.63,107.5031,107.5122,7926.0
2016-08-01 14:10:00,118.58,118.58,118.48,118.57,9859.0,107.5122,107.5122,107.4215,107.5031,9859.0
2016-08-01 14:15:00,118.56,118.61,118.46,118.55,9249.0,107.494,107.5394,107.4034,107.485,9249.0
2016-08-01 14:20:00,118.58,118.76,118.58,118.69,8462.0,107.5122,107.6754,107.5122,107.6119,8462.0
2016-08-01 14:25:00,118.71,118.74,118.63,118.64,9654.0,107.63,107.6572,107.5575,107.5666,9654.0
2016-08-01 14:30:00,118.61,118.73,118.58,118.6,8838.0,107.5394,107.6482,107.5122,107.5303,8838.0
2016-08-01 14:35:00,118.58,118.73,118.55,118.73,5400.0,107.5122,107.6482,107.485,107.6482,5400.0
2016-08-01 14:40:00,118.73,118.81,118.65,118.73,21048.0,107.6482,107.7207,107.5756,107.6482,21048.0
2016-08-01 14:45:00,118.73,118.83,118.71,118.82,7822.0,107.6482,107.7388,107.63,107.7298,7822.0
2016-08-01 14:50:00,118.82,118.83,118.68,118.7,10518.0,107.7298,107.7388,107.6028,107.621,10518.0
2016-08-01 14:55:00,118.7,118.72,118.59,118.7,17182.0,107.621,107.6391,107.5212,107.621,17182.0
2016-08-01 15:00:00,118.69,118.73,118.62,118.65,12255.0,107.6119,107.6482,107.5484,107.5756,12255.0
2016-08-01 15:05:00,118.67,118.67,118.52,118.63,13566.0,107.5938,107.5938,107.4578,107.5575,13566.0
2016-08-01 15:10:00,118.63,118.85,118.62,118.66,18440.0,107.5575,107.757,107.5484,107.5847,18440.0
2016-08-01 15:15:00,118.65,118.72,118.55,118.57,16656.0,107.5756,107.6391,107.485,107.5031,16656.0
2016-08-01 15:20:00,118.59,118.61,118.45,118.53,18046.0,107.5212,107.5394,107.3943,107.4668,18046.0
2016-08-01 15:25:00,118.53,118.58,118.47,118.52,17762.0,107.4668,107.5122,107.4124,107.4578,17762.0
2016-08-01 15:30:00,118.53,118.66,118.53,118.65,15458.0,107.4668,107.5847,107.4668,107.5756,15458.0
2016-08-01 15:35:00,118.66,118.74,118.53,118.69,28302.0,107.5847,107.6572,107.4668,107.6119,28302.0
2016-08-01 15:40:00,118.68,118.8,118.66,118.76,23533.0,107.6028,107.7116,107.5847,107.6754,23533.0
2016-08-01 15:45:00,118.76,118.8,118.64,118.69,30512.0,107.6754,107.7116,107.5666,107.6119,30512.0
2016-08-01 15:50:00,118.69,118.71,118.6,118.7,35352.0,107.6119,107.63,107.5303,107.621,35352.0
2016-08-01 15:55:00,118.71,118.75,118.59,118.68,77804.0,107.63,107.6663,107.5212,107.6028,77804.0
2016-08-02 09:30:00,119.38,120.89,119.18,120.03,68053.0,108.2375,109.6066,108.0562,108.8268,68053.0
2016-08-02 09:35:00,119.98,120.3,119.95,120.21,14209.0,108.7815,109.0716,108.7543,108.99,14209.0
2016-08-02 09:40:00,120.17,120.38,120.05,120.35,33804.0,108.9538,109.1442,108.845,109.117,33804.0
2016-08-02 09:45:00,120.37,121.0,120.33,120.62,63093.0,109.1351,109.7063,109.0988,109.3618,63093.0
2016-08-02 09:50:00,120.63,120.95,120.63,120.71,51365.0,109.3708,109.661,109.3708,109.4434,51365.0
2016-08-02 09:55:00,120.72,120.97,120.55,120.92,30751.0,109.4524,109.6791,109.2983,109.6338,30751.0
2016-08-02 10:00:00,120.92,121.29,120.92,121.24,25818.0,109.6338,109.9692,109.6338,109.9239,25818.0
2016-08-02 10:05:00,121.27,121.38,120.97,121.15,32897.0,109.9511,110.0508,109.6791,109.8423,32897.0
2016-08-02 10:10:00,121.1,121.1,120.88,120.96,18746.0,109.797,109.797,109.5975,109.67,18746.0
2016-08-02 10:15:00,120.97,120.97,120.65,120.7,50817.0,109.6791,109.6791,109.389,109.4343,50817.0
2016-08-02 10:20:00,120.69,120.74,120.33,120.7,41646.0,109.4252,109.4706,109.0988,109.4343,41646.0
2016-08-02 10:25:00,120.68,120.71,120.49,120.62,11190.0,109.4162,109.4434,109.2439,109.3618,11190.0
2016-08-02 10:30:00,120.66,120.66,120.45,120.45,29253.0,109.398,109.398,109.2076,109.2076,29253.0
2016-08-02 10:35:00,120.48,120.7,120.39,120.69,47757.0,109.2348,109.4343,109.1532,109.4252,47757.0
2016-08-02 10:40:00,120.66,120.67,120.46,120.51,27176.0,109.398,109.4071,109.2167,109.262,27176.0
2016-08-02 10:45:00,120.5,120.75,120.36,120.75,12373.0,109.253,109.4796,109.126,109.4796,12373.0
2016-08-02 10:50:00,120.76,120.99,120.73,120.99,18410.0,109.4887,109.6972,109.4615,109.6972,18410.0
2016-08-02 10:55:00,120.97,121.05,120.84,120.88,11025.0,109.6791,109.7516,109.5612,109.5975,11025.0
2016-08-02 11:00:00,120.92,121.0,120.85,120.85,23452.0,109.6338,109.7063,109.5703,109.5703,23452.0
2016-08-02 11:05:00,120.86,120.99,120.8,120.97,12335.0,109.5794,109.6972,109.525,109.6791,12335.0
2016-08-02 11:10:00,120.96,121.43,120.95,121.43,14458.0,109.67,110.0962,109.661,110.0962,14458.0
2016-08-02 11:15:00,121.42,121.66,121.42,121.48,24322.0,110.0871,110.3047,110.0871,110.1415,24322.0
2016-08-02 11:20:00,121.48,121.72,121.46,121.61,18433.0,110.1415,110.3591,110.1234,110.2594,18433.0
2016-08-02 11:25:00,121.61,121.75,121.57,121.68,13533.0,110.2594,110.3863,110.2231,110.3228,13533.0
2016-08-02 11:30:00,121.66,121.66,121.5,121.58,11516.0,110.3047,110.3047,110.1596,110.2322,11516.0
2016-08-02 11:35:00,121.59,121.61,121.48,121.54,12265.0,110.2412,110.2594,110.1415,110.1959,12265.0
2016-08-02 11:40:00,121.54,121.69,121.53,121.66,8122.0,110.1959,110.3319,110.1868,110.3047,8122.0
2016-08-02 11:45:00,121.66,121.7,121.58,121.68,9175.0,110.3047,110.341,110.2322,110.3228,9175.0
2016-08-02 11:50:00,121.67,121.89,121.66,121.89,14215.0,110.3138,110.5132,110.3047,110.5132,14215.0
2016-08-02 11:55:00,121.88,121.94,121.86,121.89,17993.0,110.5042,110.5586,110.486,110.5132,17993.0
2016-08-02 12:00:00,121.9,121.91,121.49,121.52,18467.0,110.5223,110.5314,110.1506,110.1778,18467.0
2016-08-02 12:05:00,121.52,121.55,121.29,121.55,9333.0,110.1778,110.205,109.9692,110.205,9333.0
2016-08-02 12:10:00,121.54,121.71,121.45,121.71,11682.0,110.1959,110.35,110.1143,110.35,11682.0
2016-08-02 12:15:00,121.71,121.91,121.7,121.87,8171.0,110.35,110.5314,110.341,110.4951,8171.0
2016-08-02 12:20:00,121.9,121.91,121.86,121.88,11613.0,110.5223,110.5314,110.486,110.5042,11613.0
2016-08-02 12:25:00,121.84,121.84,121.77,121.82,6652.0,110.4679,110.4679,110.4044,110.4498,6652.0
2016-08-02 12:30:00,121.81,121.81,121.59,121.75,13428.0,110.4407,110.4407,110.2412,110.3863,13428.0
2016-08-02 12:35:00,121.78,121.8,121.74,121.78,7887.0,110.4135,110.4316,110.3772,110.4135,7887.0
2016-08-02 12:40:00,121.79,121.88,121.74,121.88,10465.0,110.4226,110.5042,110.3772,110.5042,10465.0
2016-08-02 12:45:00,121.87,121.89,121.76,121.81,9776.0,110.4951,110.5132,110.3954,110.4407,9776.0
2016-08-02 12:50:00,121.84,121.84,121.72,121.72,6835.0,110.4679,110.4679,110.3591,110.3591,6835.0
2016-08-02 12:55:00,121.7,121.77,121.62,121.77,9890.0,110.341,110.4044,110.2684,110.4044,9890.0
2016-08-02 13:00:00,121.75,121.77,121.41,121.41,17242.0,110.3863,110.4044,110.078,110.078,17242.0
2016-08-02 13:05:00,121.45,121.46,121.23,121.29,8790.0,110.1143,110.1234,109.9148,109.9692,8790.0
2016-08-02 13:10:00,121.3,121.47,121.28,121.47,9950.0,109.9783,110.1324,109.9602,110.1324,9950.0
2016-08-02 13:15:00,121.48,121.72,121.48,121.72,9420.0,110.1415,110.3591,110.1415,110.3591,9420.0
2016-08-02 13:20:00,121.7,121.87,121.69,121.87,10750.0,110.341,110.4951,110.3319,110.4951,10750.0
2016-08-02 13:25:00,121.9,121.95,121.89,121.93,10883.0,110.5223,110.5676,110.5132,110.5495,10883.0
2016-08-02 13:30:00,121.94,121.94,121.8,121.89,15648.0,110.5586,110.5586,110.4316,110.5132,15648.0
2016-08-02 13:35:00,121.9,121.92,121.79,121.88,10113.0,110.5223,110.5404,110.4226,110.5042,10113.0
2016-08-02 13:40:00,121.91,121.94,121.83,121.91,8600.0,110.5314,110.5586,110.4588,110.5314,8600.0
2016-08-02 13:45:00,121.92,121.99,121.89,121.97,9775.0,110.5404,110.6039,110.5132,110.5858,9775.0
2016-08-02 13:50:00,121.99,122.35,121.99,122.25,63250.0,110.6039,110.9303,110.6039,110.8396,63250.0
2016-08-02 13:55:00,122.24,122.24,122.1,122.23,12034.0,110.8306,110.8306,110.7036,110.8215,12034.0
2016-08-02 14:00:00,122.21,122.24,121.94,122.05,27942.0,110.8034,110.8306,110.5586,110.6583,27942.0
2016-08-02 14:05:00,122.04,122.33,122.04,122.3,10234.0,110.6492,110.9122,110.6492,110.885,10234.0
2016-08-02 14:10:00,122.31,122.41,122.28,122.38,9443.0,110.894,110.9847,110.8668,110.9575,9443.0
2016-08-02 14:15:00,122.38,122.38,122.28,122.31,13886.0,110.9575,110.9575,110.8668,110.894,13886.0
2016-08-02 14:20:00,122.32,122.38,122.2,122.29,14614.0,110.9031,110.9575,110.7943,110.8759,14614.0
2016-08-02 14:25:00,122.31,122.44,122.29,122.31,11527.0,110.894,111.0119,110.8759,110.894,11527.0
2016-08-02 14:30:00,122.3,122.31,122.08,122.13,10842.0,110.885,110.894,110.6855,110.7308,10842.0
2016-08-02 14:35:00,122.12,122.17,122.0,122.1,19504.0,110.7218,110.7671,110.613,110.7036,19504.0
2016-08-02 14:40:00,122.07,122.35,122.07,122.35,19578.0,110.6764,110.9303,110.6764,110.9303,19578.0
2016-08-02 14:45:00,122.31,122.31,122.17,122.17,7404.0,110.894,110.894,110.7671,110.7671,7404.0
2016-08-02 14:50:00,122.16,122.22,122.04,122.04,11928.0,110.758,110.8124,110.6492,110.6492,11928.0
2016-08-02 14:55:00,122.04,122.16,121.97,122.13,12447.0,110.6492,110.758,110.5858,110.7308,12447.0
2016-08-02 15:00:00,122.12,122.26,122.12,122.23,19249.0,110.7218,110.8487,110.7218,110.8215,19249.0
2016-08-02 15:05:00,122.22,122.28,122.13,122.14,19010.0,110.8124,110.8668,110.7308,110.7399,19010.0
2016-08-02 15:10:00,122.13,122.17,122.08,122.14,15407.0,110.7308,110.7671,110.6855,110.7399,15407.0
2016-08-02 15:15:00,122.15,122.34,122.11,122.33,15139.0,110.749,110.9212,110.7127,110.9122,15139.0
2016-08-02 15:20:00,122.35,122.37,122.18,122.2,14400.0,110.9303,110.9484,110.7762,110.7943,14400.0
2016-08-02 15:25:00,122.18,122.23,122.15,122.2,19032.0,110.7762,110.8215,110.749,110.7943,19032.0
2016-08-02 15:30:00,122.19,122.31,122.1,122.31,27418.0,110.7852,110.894,110.7036,110.894,27418.0
2016-08-02 15:35:00,122.35,122.56,122.3,122.54,30075.0,110.9303,111.1207,110.885,111.1026,30075.0
2016-08-02 15:40:00,122.54,122.56,122.35,122.45,25742.0,111.1026,111.1207,110.9303,111.021,25742.0
2016-08-02 15:45:00,122.44,122.65,122.44,122.57,42020.0,111.0119,111.2023,111.0119,111.1298,42020.0
2016-08-02 15:50:00,122.57,122.62,122.53,122.6,57382.0,111.1298,111.1751,111.0935,111.157,57382.0
2016-08-02 15:55:00,122.6,122.82,122.6,122.8,134313.0,111.157,111.3564,111.157,111.3383,134313.0
2016-08-03 09:30:00,122.75,123.41,122.25,122.45,60716.0,111.293,111.8914,110.8396,111.021,60716.0
2016-08-03 09:35:00,122.39,122.41,121.74,121.93,20813.0,110.9666,110.9847,110.3772,110.5495,20813.0
2016-08-03 09:40:00,121.84,122.01,121.46,121.52,10025.0,110.4679,110.622,110.1234,110.1778,10025.0
2016-08-03 09:45:00,121.5,121.57,121.24,121.31,24291.0,110.1596,110.2231,109.9239,109.9874,24291.0
2016-08-03 09:50:00,121.29,121.34,120.87,120.94,23852.0,109.9692,110.0146,109.5884,109.6519,23852.0
2016-08-03 09:55:00,120.94,121.15,120.76,121.15,21639.0,109.6519,109.8423,109.4887,109.8423,21639.0
2016-08-03 10:00:00,121.11,121.81,121.06,121.61,45654.0,109.806,110.4407,109.7607,110.2594,45654.0
2016-08-03 10:05:00,121.58,121.75,121.41,121.43,13771.0,110.2322,110.3863,110.078,110.0962,13771.0
2016-08-03 10:10:00,121.41,121.67,121.34,121.51,17388.0,110.078,110.3138,110.0146,110.1687,17388.0
2016-08-03 10:15:00,121.52,121.53,121.39,121.41,11008.0,110.1778,110.1868,110.0599,110.078,11008.0
2016-08-03 10:20:00,121.4,121.52,121.38,121.42,12504.0,110.069,110.1778,110.0508,110.0871,12504.0
2016-08-03 10:25:00,121.39,121.47,121.37,121.47,6313.0,110.0599,110.1324,110.0418,110.1324,6313.0
2016-08-03 10:30:00,121.42,121.6,121.14,121.52,18159.0,110.0871,110.2503,109.8332,110.1778,18159.0
2016-08-03 10:35:00,121.57,121.6,121.43,121.57,14898.0,110.2231,110.2503,110.0962,110.2231,14898.0
2016-08-03 10:40:00,121.58,121.58,121.39,121.47,9974.0,110.2322,110.2322,110.0599,110.1324,9974.0
2016-08-03 10:45:00,121.52,121.6,121.44,121.56,17926.0,110.1778,110.2503,110.1052,110.214,17926.0
2016-08-03 10:50:00,121.55,121.75,121.55,121.66,10729.0,110.205,110.3863,110.205,110.3047,10729.0
2016-08-03 10:55:00,121.65,121.94,121.65,121.83,12709.0,110.2956,110.5586,110.2956,110.4588,12709.0
2016-08-03 11:00:00,121.84,121.9,121.82,121.87,12634.0,110.4679,110.5223,110.4498,110.4951,12634.0
2016-08-03 11:05:00,121.87,121.9,121.6,121.6,16040.0,110.4951,110.5223,110.2503,110.2503,16040.0
2016-08-03 11:10:00,121.62,121.64,121.45,121.5,7698.0,110.2684,110.2866,110.1143,110.1596,7698.0
2016-08-03 11:15:00,121.51,121.57,121.41,121.46,25872.0,110.1687,110.2231,110.078,110.1234,25872.0
2016-08-03 11:20:00,121.48,121.68,121.48,121.59,15195.0,110.1415,110.3228,110.1415,110.2412,15195.0
2016-08-03 11:25:00,121.58,121.59,121.42,121.5,11617.0,110.2322,110.2412,110.0871,110.1596,11617.0
2016-08-03 11:30:00,121.51,121.86,121.49,121.85,16471.0,110.1687,110.486,110.1506,110.477,16471.0
2016-08-03 11:35:00,121.82,121.91,121.75,121.85,9951.0,110.4498,110.5314,110.3863,110.477,9951.0
2016-08-03 11:40:00,121.83,121.87,121.74,121.77,17655.0,110.4588,110.4951,110.3772,110.4044,17655.0
2016-08-03 11:45:00,121.77,121.82,121.74,121.75,7920.0,110.4044,110.4498,110.3772,110.3863,7920.0
2016-08-03 11:50:00,121.75,121.81,121.66,121.75,9207.0,110.3863,110.4407,110.3047,110.3863,9207.0
2016-08-03 11:55:00,121.74,121.77,121.72,121.74,5613.0,110.3772,110.4044,110.3591,110.3772,5613.0
2016-08-03 12:00:00,121.76,121.79,121.65,121.69,13557.0,110.3954,110.4226,110.2956,110.3319,13557.0
2016-08-03 12:05:00,121.68,121.71,121.6,121.64,10589.0,110.3228,110.35,110.2503,110.2866,10589.0
2016-08-03 12:10:00,121.63,121.7,121.61,121.65,12864.0,110.2775,110.341,110.2594,110.2956,12864.0
2016-08-03 12:15:00,121.65,121.69,121.65,121.66,8595.0,110.2956,110.3319,110.2956,110.3047,8595.0
2016-08-03 12:20:00,121.66,121.67,121.52,121.55,9612.0,110.3047,110.3138,110.1778,110.205,9612.0
2016-08-03 12:25:00,121.54,121.65,121.54,121.6,10504.0,110.1959,110.2956,110.1959,110.2503,10504.0
2016-08-03 12:30:00,121.63,121.63,121.54,121.62,13375.0,110.2775,110.2775,110.1959,110.2684,13375.0
2016-08-03 12:35:00,121.64,121.72,121.6,121.72,10083.0,110.2866,110.3591,110.2503,110.3591,10083.0
2016-08-03 12:40:00,121.73,121.74,121.68,121.72,6946.0,110.3682,110.3772,110.3228,110.3591,6946.0
2016-08-03 12:45:00,121.71,121.71,121.65,121.65,6900.0,110.35,110.35,110.2956,110.2956,6900.0
2016-08-03 12:50:00,121.66,121.67,121.55,121.57,7423.0,110.3047,110.3138,110.205,110.2231,7423.0
2016-08-03 12:55:00,121.56,121.7,121.56,121.7,8095.0,110.214,110.341,110.214,110.341,8095.0
2016-08-03 13:00:00,121.7,121.8,121.69,121.72,19765.0,110.341,110.4316,110.3319,110.3591,19765.0
2016-08-03 13:05:00,121.75,121.84,121.67,121.67,6130.0,110.3863,110.4679,110.3138,110.3138,6130.0
2016-08-03 13:10:00,121.67,121.79,121.65,121.71,9220.0,110.3138,110.4226,110.2956,110.35,9220.0
2016-08-03 13:15:00,121.73,121.75,121.66,121.66,8300.0,110.3682,110.3863,110.3047,110.3047,8300.0
2016-08-03 13:20:00,121.66,121.67,121.65,121.66,11620.0,110.3047,110.3138,110.2956,110.3047,11620.0
2016-08-03 13:25:00,121.67,121.74,121.67,121.7,6318.0,110.3138,110.3772,110.3138,110.341,6318.0
2016-08-03 13:30:00,121.72,121.74,121.65,121.65,13563.0,110.3591,110.3772,110.2956,110.2956,13563.0
2016-08-03 13:35:00,121.65,121.66,121.49,121.51,9952.0,110.2956,110.3047,110.1506,110.1687,9952.0
2016-08-03 13:40:00,121.5,121.54,121.43,121.45,11993.0,110.1596,110.1959,110.0962,110.1143,11993.0
2016-08-03 13:45:00,121.46,121.51,121.43,121.51,9115.0,110.1234,110.1687,110.0962,110.1687,9115.0
2016-08-03 13:50:00,121.52,121.52,121.38,121.41,16318.0,110.1778,110.1778,110.0508,110.078,16318.0
2016-08-03 13:55:00,121.42,121.52,121.4,121.52,9263.0,110.0871,110.1778,110.069,110.1778,9263.0
2016-08-03 14:00:00,121.53,121.53,121.44,121.46,13548.0,110.1868,110.1868,110.1052,110.1234,13548.0
2016-08-03 14:05:00,121.43,121.53,121.43,121.51,11471.0,110.0962,110.1868,110.0962,110.1687,11471.0
2016-08-03 14:10:00,121.48,121.58,121.47,121.53,9327.0,110.1415,110.2322,110.1324,110.1868,9327.0
2016-08-03 14:15:00,121.52,121.6,121.45,121.45,11073.0,110.1778,110.2503,110.1143,110.1143,11073.0
2016-08-03 14:20:00,121.46,121.56,121.46,121.52,12647.0,110.1234,110.214,110.1234,110.1778,12647.0
2016-08-03 14:25:00,121.51,121.55,121.5,121.5,8300.0,110.1687,110.205,110.1596,110.1596,8300.0
2016-08-03 14:30:00,121.49,121.49,121.37,121.37,8674.0,110.1506,110.1506,110.0418,110.0418,8674.0
2016-08-03 14:35:00,121.39,121.4,121.25,121.27,13417.0,110.0599,110.069,109.933,109.9511,13417.0
2016-08-03 14:40:00,121.26,121.32,121.25,121.28,10451.0,109.942,109.9964,109.933,109.9602,10451.0
2016-08-03 14:45:00,121.29,121.33,121.26,121.3,13535.0,109.9692,110.0055,109.942,109.9783,13535.0
2016-08-03 14:50:00,121.3,121.39,121.3,121.33,11903.0,109.9783,110.0599,109.9783,110.0055,11903.0
2016-08-03 14:55:00,121.33,121.36,121.31,121.34,14588.0,110.0055,110.0327,109.9874,110.0146,14588.0
2016-08-03 15:00:00,121.32,121.34,121.31,121.34,11645.0,109.9964,110.0146,109.9874,110.0146,11645.0
2016-08-03 15:05:00,121.34,121.35,121.28,121.33,12668.0,110.0146,110.0236,109.9602,110.0055,12668.0
2016-08-03 15:10:00,121.32,121.33,121.24,121.27,17811.0,109.9964,110.0055,109.9239,109.9511,17811.0
2016-08-03 15:15:00,121.27,121.29,121.18,121.19,16380.0,109.9511,109.9692,109.8695,109.8786,16380.0
2016-08-03 15:20:00,121.19,121.27,121.12,121.27,12305.0,109.8786,109.9511,109.8151,109.9511,12305.0
2016-08-03 15:25:00,121.27,121.3,121.22,121.27,16427.0,109.9511,109.9783,109.9058,109.9511,16427.0
2016-08-03 15:30:00,121.27,121.3,121.25,121.29,28883.0,109.9511,109.9783,109.933,109.9692,28883.0
2016-08-03 15:35:00,121.29,121.36,121.25,121.35,25241.0,109.9692,110.0327,109.933,110.0236,25241.0
2016-08-03 15:40:00,121.35,121.36,121.24,121.29,24197.0,110.0236,110.0327,109.9239,109.9692,24197.0
2016-08-03 15:45:00,121.28,121.29,121.25,121.28,29587.0,109.9602,109.9692,109.933,109.9602,29587.0
2016-08-03 15:50:00,121.28,121.31,121.24,121.24,35186.0,109.9602,109.9874,109.9239,109.9239,35186.0
2016-08-03 15:55:00,121.25,121.41,121.24,121.38,58327.0,109.933,110.078,109.9239,110.0508,58327.0
2016-08-04 09:30:00,121.69,121.99,121.52,121.82,20038.0,110.3319,110.6039,110.1778,110.4498,20038.0
2016-08-04 09:35:00,121.74,122.24,121.69,122.11,36928.0,110.3772,110.8306,110.3319,110.7127,36928.0
2016-08-04 09:40:00,122.13,122.24,121.92,122.1,17595.0,110.7308,110.8306,110.5404,110.7036,17595.0
2016-08-04 09:45:00,122.09,122.17,121.95,121.97,26443.0,110.6946,110.7671,110.5676,110.5858,26443.0
2016-08-04 09:50:00,121.99,122.05,121.92,121.97,14782.0,110.6039,110.6583,110.5404,110.5858,14782.0
2016-08-04 09:55:00,121.97,122.33,121.96,122.27,14942.0,110.5858,110.9122,110.5767,110.8578,14942.0
2016-08-04 10:00:00,122.28,122.28,122.15,122.22,12210.0,110.8668,110.8668,110.749,110.8124,12210.0
2016-08-04 10:05:00,122.21,122.21,121.97,122.05,38803.0,110.8034,110.8034,110.5858,110.6583,38803.0
2016-08-04 10:10:00,122.01,122.1,121.97,122.07,7949.0,110.622,110.7036,110.5858,110.6764,7949.0
2016-08-04 10:15:00,122.03,122.06,122.0,122.0,3600.0,110.6402,110.6674,110.613,110.613,3600.0
2016-08-04 10:20:00,122.02,122.04,121.87,121.91,4945.0,110.6311,110.6492,110.4951,110.5314,4945.0
2016-08-04 10:25:00,121.91,122.0,121.91,121.97,4400.0,110.5314,110.613,110.5314,110.5858,4400.0
2016-08-04 10:30:00,121.97,122.09,121.97,122.03,6643.0,110.5858,110.6946,110.5858,110.6402,6643.0
2016-08-04 10:35:00,122.03,122.17,122.02,122.14,30858.0,110.6402,110.7671,110.6311,110.7399,30858.0
2016-08-04 10:40:00,122.13,122.32,122.1,122.3,4488.0,110.7308,110.9031,110.7036,110.885,4488.0
2016-08-04 10:45:00,122.3,122.42,122.29,122.35,8757.0,110.885,110.9938,110.8759,110.9303,8757.0
2016-08-04 10:50:00,122.37,122.43,122.34,122.39,6892.0,110.9484,111.0028,110.9212,110.9666,6892.0
2016-08-04 10:55:00,122.4,122.65,122.37,122.65,16438.0,110.9756,111.2023,110.9484,111.2023,16438.0
2016-08-04 11:00:00,122.63,122.63,122.52,122.58,5592.0,111.1842,111.1842,111.0844,111.1388,5592.0
2016-08-04 11:05:00,122.58,122.58,122.53,122.56,26761.0,111.1388,111.1388,111.0935,111.1207,26761.0
2016-08-04 11:10:00,122.56,122.56,122.44,122.46,4508.0,111.1207,111.1207,111.0119,111.03,4508.0
2016-08-04 11:15:00,122.46,122.51,122.43,122.49,3337.0,111.03,111.0754,111.0028,111.0572,3337.0
2016-08-04 11:20:00,122.49,122.58,122.49,122.5,25187.0,111.0572,111.1388,111.0572,111.0663,25187.0
2016-08-04 11:25:00,122.5,122.55,122.48,122.5,5618.0,111.0663,111.1116,111.0482,111.0663,5618.0
2016-08-04 11:30:00,122.51,122.66,122.51,122.66,5414.0,111.0754,111.2114,111.0754,111.2114,5414.0
2016-08-04 11:35:00,122.63,122.65,122.53,122.64,35200.0,111.1842,111.2023,111.0935,111.1932,35200.0
2016-08-04 11:40:00,122.65,122.65,122.61,122.64,2750.0,111.2023,111.2023,111.166,111.1932,2750.0
2016-08-04 11:45:00,122.61,122.65,122.58,122.59,3405.0,111.166,111.2023,111.1388,111.1479,3405.0
2016-08-04 11:50:00,122.58,122.59,122.52,122.52,9205.0,111.1388,111.1479,111.0844,111.0844,9205.0
2016-08-04 11:55:00,122.52,122.61,122.49,122.56,7237.0,111.0844,111.166,111.0572,111.1207,7237.0
2016-08-04 12:00:00,122.57,122.63,122.57,122.58,3700.0,111.1298,111.1842,111.1298,111.1388,3700.0
2016-08-04 12:05:00,122.59,122.63,122.56,122.56,4171.0,111.1479,111.1842,111.1207,111.1207,4171.0
2016-08-04 12:10:00,122.56,122.57,122.49,122.51,4515.0,111.1207,111.1298,111.0572,111.0754,4515.0
2016-08-04 12:15:00,122.51,122.52,122.38,122.39,5900.0,111.0754,111.0844,110.9575,110.9666,5900.0
2016-08-04 12:20:00,122.4,122.49,122.38,122.46,3300.0,110.9756,111.0572,110.9575,111.03,3300.0
2016-08-04 12:25:00,122.44,122.44,122.39,122.42,4658.0,111.0119,111.0119,110.9666,110.9938,4658.0
2016-08-04 12:30:00,122.4,122.4,122.32,122.32,8881.0,110.9756,110.9756,110.9031,110.9031,8881.0
2016-08-04 12:35:00,122.31,122.34,122.28,122.31,9032.0,110.894,110.9212,110.8668,110.894,9032.0
2016-08-04 12:40:00,122.29,122.3,122.21,122.27,25406.0,110.8759,110.885,110.8034,110.8578,25406.0
2016-08-04 12:45:00,122.27,122.36,122.27,122.28,12989.0,110.8578,110.9394,110.8578,110.8668,12989.0
2016-08-04 12:50:00,122.3,122.32,122.28,122.32,8902.0,110.885,110.9031,110.8668,110.9031,8902.0
2016-08-04 12:55:00,122.33,122.35,122.3,122.3,2885.0,110.9122,110.9303,110.885,110.885,2885.0
2016-08-04 13:00:00,122.31,122.31,122.19,122.19,7177.0,110.894,110.894,110.7852,110.7852,7177.0
2016-08-04 13:05:00,122.19,122.2,122.13,122.15,4819.0,110.7852,110.7943,110.7308,110.749,4819.0
2016-08-04 13:10:00,122.13,122.15,122.09,122.1,4656.0,110.7308,110.749,110.6946,110.7036,4656.0
2016-08-04 13:15:00,122.09,122.13,122.06,122.11,5140.0,110.6946,110.7308,110.6674,110.7127,5140.0
2016-08-04 13:20:00,122.1,122.11,122.01,122.04,5015.0,110.7036,110.7127,110.622,110.6492,5015.0
2016-08-04 13:25:00,122.03,122.11,122.01,122.11,8039.0,110.6402,110.7127,110.622,110.7127,8039.0
2016-08-04 13:30:00,122.11,122.21,122.11,122.14,10767.0,110.7127,110.8034,110.7127,110.7399,10767.0
2016-08-04 13:35:00,122.11,122.11,122.05,122.09,4606.0,110.7127,110.7127,110.6583,110.6946,4606.0
2016-08-04 13:40:00,122.12,122.14,122.07,122.08,2281.0,110.7218,110.7399,110.6764,110.6855,2281.0
2016-08-04 13:45:00,122.09,122.13,122.07,122.13,13200.0,110.6946,110.7308,110.6764,110.7308,13200.0
2016-08-04 13:50:00,122.14,122.16,122.11,122.16,12143.0,110.7399,110.758,110.7127,110.758,12143.0
2016-08-04 13:55:00,122.16,122.17,122.12,122.12,3107.0,110.758,110.7671,110.7218,110.7218,3107.0
2016-08-04 14:00:00,122.13,122.13,122.06,122.12,6157.0,110.7308,110.7308,110.6674,110.7218,6157.0
2016-08-04 14:05:00,122.14,122.16,122.07,122.13,5110.0,110.7399,110.758,110.6764,110.7308,5110.0
2016-08-04 14:10:00,122.14,122.14,122.07,122.08,1892.0,110.7399,110.7399,110.6764,110.6855,1892.0
2016-08-04 14:15:00,122.06,122.08,122.0,122.01,8305.0,110.6674,110.6855,110.613,110.622,8305.0
2016-08-04 14:20:00,122.0,122.1,121.99,122.09,7213.0,110.613,110.7036,110.6039,110.6946,7213.0
2016-08-04 14:25:00,122.07,122.1,122.02,122.07,6245.0,110.6764,110.7036,110.6311,110.6764,6245.0
2016-08-04 14:30:00,122.07,122.12,122.05,122.09,4361.0,110.6764,110.7218,110.6583,110.6946,4361.0
2016-08-04 14:35:00,122.11,122.14,122.09,122.1,5292.0,110.7127,110.7399,110.6946,110.7036,5292.0
2016-08-04 14:40:00,122.1,122.18,122.09,122.18,6547.0,110.7036,110.7762,110.6946,110.7762,6547.0
2016-08-04 14:45:00,122.2,122.25,122.2,122.21,4901.0,110.7943,110.8396,110.7943,110.8034,4901.0
2016-08-04 14:50:00,122.2,122.25,122.17,122.17,8164.0,110.7943,110.8396,110.7671,110.7671,8164.0
2016-08-04 14:55:00,122.19,122.28,122.19,122.27,4340.0,110.7852,110.8668,110.7852,110.8578,4340.0
2016-08-04 15:00:00,122.27,122.27,122.17,122.19,10290.0,110.8578,110.8578,110.7671,110.7852,10290.0
2016-08-04 15:05:00,122.19,122.28,122.19,122.22,6725.0,110.7852,110.8668,110.7852,110.8124,6725.0
2016-08-04 15:10:00,122.22,122.22,122.17,122.21,11184.0,110.8124,110.8124,110.7671,110.8034,11184.0
2016-08-04 15:15:00,122.21,122.27,122.2,122.22,9207.0,110.8034,110.8578,110.7943,110.8124,9207.0
2016-08-04 15:20:00,122.22,122.22,122.14,122.15,8970.0,110.8124,110.8124,110.7399,110.749,8970.0
2016-08-04 15:25:00,122.16,122.23,122.15,122.23,7119.0,110.758,110.8215,110.749,110.8215,7119.0
2016-08-04 15:30:00,122.23,122.24,122.18,122.19,9737.0,110.8215,110.8306,110.7762,110.7852,9737.0
2016-08-04 15:35:00,122.18,122.26,122.18,122.23,12456.0,110.7762,110.8487,110.7762,110.8215,12456.0
2016-08-04 15:40:00,122.24,122.24,122.2,122.2,11942.0,110.8306,110.8306,110.7943,110.7943,11942.0
2016-08-04 15:45:00,122.2,122.23,122.16,122.17,23348.0,110.7943,110.8215,110.758,110.7671,23348.0
2016-08-04 15:50:00,122.17,122.18,122.15,122.18,15063.0,110.7671,110.7762,110.749,110.7762,15063.0
2016-08-04 15:55:00,122.18,122.26,122.13,122.23,43487.0,110.7762,110.8487,110.7308,110.8215,43487.0
2016-08-05 09:30:00,122.5,122.68,121.64,122.08,22580.0,111.0663,111.2295,110.2866,110.6855,22580.0
2016-08-05 09:35:00,122.15,122.32,122.02,122.2,11896.0,110.749,110.9031,110.6311,110.7943,11896.0
2016-08-05 09:40:00,122.2,122.4,122.2,122.36,4922.0,110.7943,110.9756,110.7943,110.9394,4922.0
2016-08-05 09:45:00,122.34,122.37,122.21,122.22,8254.0,110.9212,110.9484,110.8034,110.8124,8254.0
2016-08-05 09:50:00,122.25,122.32,122.19,122.22,4988.0,110.8396,110.9031,110.7852,110.8124,4988.0
2016-08-05 09:55:00,122.22,122.52,122.22,122.52,5800.0,110.8124,111.0844,110.8124,111.0844,5800.0
2016-08-05 10:00:00,122.54,122.58,122.45,122.47,7476.0,111.1026,111.1388,111.021,111.0391,7476.0
2016-08-05 10:05:00,122.5,122.52,122.43,122.47,5549.0,111.0663,111.0844,111.0028,111.0391,5549.0
2016-08-05 10:10:00,122.44,122.62,122.44,122.59,5681.0,111.0119,111.1751,111.0119,111.1479,5681.0
2016-08-05 10:15:00,122.61,122.74,122.59,122.59,5322.0,111.166,111.2839,111.1479,111.1479,5322.0
2016-08-05 10:20:00,122.61,122.62,122.51,122.52,3024.0,111.166,111.1751,111.0754,111.0844,3024.0
2016-08-05 10:25:00,122.51,122.51,122.42,122.46,6551.0,111.0754,111.0754,110.9938,111.03,6551.0
2016-08-05 10:30:00,122.45,122.46,122.39,122.41,3900.0,111.021,111.03,110.9666,110.9847,3900.0
2016-08-05 10:35:00,122.42,122.45,122.4,122.43,6397.0,110.9938,111.021,110.9756,111.0028,6397.0
2016-08-05 10:40:00,122.42,122.55,122.4,122.55,7982.0,110.9938,111.1116,110.9756,111.1116,7982.0
2016-08-05 10:45:00,122.56,122.59,122.52,122.53,6200.0,111.1207,111.1479,111.0844,111.0935,6200.0
2016-08-05 10:50:00,122.53,122.69,122.51,122.63,14876.0,111.0935,111.2386,111.0754,111.1842,14876.0
2016-08-05 10:55:00,122.64,122.65,122.59,122.61,6000.0,111.1932,111.2023,111.1479,111.166,6000.0
2016-08-05 11:00:00,122.62,122.73,122.59,122.67,10109.0,111.1751,111.2748,111.1479,111.2204,10109.0
2016-08-05 11:05:00,122.68,122.71,122.56,122.56,7072.0,111.2295,111.2567,111.1207,111.1207,7072.0
2016-08-05 11:10:00,122.56,122.56,122.51,122.56,4880.0,111.1207,111.1207,111.0754,111.1207,4880.0
2016-08-05 11:15:00,122.56,122.58,122.52,122.57,4543.0,111.1207,111.1388,111.0844,111.1298,4543.0
2016-08-05 11:20:00,122.54,122.62,122.53,122.62,6412.0,111.1026,111.1751,111.0935,111.1751,6412.0
2016-08-05 11:25:00,122.65,122.69,122.63,122.64,5164.0,111.2023,111.2386,111.1842,111.1932,5164.0
2016-08-05 11:30:00,122.65,122.67,122.57,122.57,7756.0,111.2023,111.2204,111.1298,111.1298,7756.0
2016-08-05 11:35:00,122.54,122.54,122.49,122.49,5917.0,111.1026,111.1026,111.0572,111.0572,5917.0
2016-08-05 11:40:00,122.49,122.52,122.46,122.48,4051.0,111.0572,111.0844,111.03,111.0482,4051.0
2016-08-05 11:45:00,122.48,122.53,122.47,122.47,4999.0,111.0482,111.0935,111.0391,111.0391,4999.0
2016-08-05 11:50:00,122.48,122.49,122.35,122.37,5059.0,111.0482,111.0572,110.9303,110.9484,5059.0
2016-08-05 11:55:00,122.36,122.36,122.26,122.32,6564.0,110.9394,110.9394,110.8487,110.9031,6564.0
2016-08-05 12:00:00,122.33,122.42,122.33,122.4,4898.0,110.9122,110.9938,110.9122,110.9756,4898.0
2016-08-05 12:05:00,122.39,122.4,122.35,122.35,4870.0,110.9666,110.9756,110.9303,110.9303,4870.0
2016-08-05 12:10:00,122.35,122.36,122.28,122.28,4138.0,110.9303,110.9394,110.8668,110.8668,4138.0
2016-08-05 12:15:00,122.29,122.37,122.29,122.36,5996.0,110.8759,110.9484,110.8759,110.9394,5996.0
2016-08-05 12:20:00,122.35,122.37,122.3,122.31,5100.0,110.9303,110.9484,110.885,110.894,5100.0
2016-08-05 12:25:00,122.3,122.3,122.26,122.28,3600.0,110.885,110.885,110.8487,110.8668,3600.0
2016-08-05 12:30:00,122.28,122.28,122.22,122.28,8808.0,110.8668,110.8668,110.8124,110.8668,8808.0
2016-08-05 12:35:00,122.28,122.29,122.22,122.22,4200.0,110.8668,110.8759,110.8124,110.8124,4200.0
2016-08-05 12:40:00,122.23,122.24,122.17,122.18,5300.0,110.8215,110.8306,110.7671,110.7762,5300.0
2016-08-05 12:45:00,122.18,122.2,122.17,122.2,2500.0,110.7762,110.7943,110.7671,110.7943,2500.0
2016-08-05 12:50:00,122.2,122.22,122.18,122.18,3487.0,110.7943,110.8124,110.7762,110.7762,3487.0
2016-08-05 12:55:00,122.19,122.21,122.16,122.17,2880.0,110.7852,110.8034,110.758,110.7671,2880.0
2016-08-05 13:00:00,122.18,122.19,122.17,122.19,4091.0,110.7762,110.7852,110.7671,110.7852,4091.0
2016-08-05 13:05:00,122.21,122.21,122.16,122.16,4707.0,110.8034,110.8034,110.758,110.758,4707.0
2016-08-05 13:10:00,122.15,122.17,122.1,122.17,2202.0,110.749,110.7671,110.7036,110.7671,2202.0
2016-08-05 13:15:00,122.19,122.25,122.19,122.25,1774.0,110.7852,110.8396,110.7852,110.8396,1774.0
2016-08-05 13:20:00,122.26,122.27,122.15,122.17,7800.0,110.8487,110.8578,110.749,110.7671,7800.0
2016-08-05 13:25:00,122.17,122.17,122.1,122.11,6600.0,110.7671,110.7671,110.7036,110.7127,6600.0
2016-08-05 13:30:00,122.12,122.15,122.11,122.14,5667.0,110.7218,110.749,110.7127,110.7399,5667.0
2016-08-05 13:35:00,122.14,122.18,122.13,122.13,6200.0,110.7399,110.7762,110.7308,110.7308,6200.0
2016-08-05 13:40:00,122.14,122.16,122.13,122.15,4660.0,110.7399,110.758,110.7308,110.749,4660.0
2016-08-05 13:45:00,122.16,122.29,122.16,122.29,2819.0,110.758,110.8759,110.758,110.8759,2819.0
2016-08-05 13:50:00,122.29,122.32,122.26,122.31,8251.0,110.8759,110.9031,110.8487,110.894,8251.0
2016-08-05 13:55:00,122.3,122.35,122.24,122.35,5835.0,110.885,110.9303,110.8306,110.9303,5835.0
2016-08-05 14:00:00,122.36,122.4,122.35,122.4,7602.0,110.9394,110.9756,110.9303,110.9756,7602.0
2016-08-05 14:05:00,122.39,122.4,122.37,122.38,3620.0,110.9666,110.9756,110.9484,110.9575,3620.0
2016-08-05 14:10:00,122.37,122.38,122.33,122.33,5501.0,110.9484,110.9575,110.9122,110.9122,5501.0
2016-08-05 14:15:00,122.32,122.39,122.29,122.39,4535.0,110.9031,110.9666,110.8759,110.9666,4535.0
2016-08-05 14:20:00,122.39,122.41,122.38,122.4,4967.0,110.9666,110.9847,110.9575,110.9756,4967.0
2016-08-05 14:25:00,122.4,122.44,122.39,122.41,5609.0,110.9756,111.0119,110.9666,110.9847,5609.0
2016-08-05 14:30:00,122.4,122.45,122.37,122.45,5986.0,110.9756,111.021,110.9484,111.021,5986.0
2016-08-05 14:35:00,122.46,122.47,122.38,122.41,8687.0,111.03,111.0391,110.9575,110.9847,8687.0
2016-08-05 14:40:00,122.42,122.43,122.39,122.4,7167.0,110.9938,111.0028,110.9666,110.9756,7167.0
2016-08-05 14:45:00,122.39,122.44,122.38,122.44,4000.0,110.9666,111.0119,110.9575,111.0119,4000.0
2016-08-05 14:50:00,122.45,122.48,122.44,122.45,8427.0,111.021,111.0482,111.0119,111.021,8427.0
2016-08-05 14:55:00,122.45,122.55,122.44,122.52,8519.0,111.021,111.1116,111.0119,111.0844,8519.0
2016-08-05 15:00:00,122.53,122.58,122.5,122.51,5779.0,111.0935,111.1388,111.0663,111.0754,5779.0
2016-08-05 15:05:00,122.52,122.62,122.52,122.58,10379.0,111.0844,111.1751,111.0844,111.1388,10379.0
2016-08-05 15:10:00,122.58,122.64,122.57,122.63,7204.0,111.1388,111.1932,111.1298,111.1842,7204.0
2016-08-05 15:15:00,122.63,122.71,122.58,122.61,20020.0,111.1842,111.2567,111.1388,111.166,20020.0
2016-08-05 15:20:00,122.61,122.69,122.6,122.68,11832.0,111.166,111.2386,111.157,111.2295,11832.0
2016-08-05 15:25:00,122.68,122.77,122.64,122.77,9648.0,111.2295,111.3111,111.1932,111.3111,9648.0
2016-08-05 15:30:00,122.76,122.76,122.64,122.71,10348.0,111.302,111.302,111.1932,111.2567,10348.0
2016-08-05 15:35:00,122.71,122.76,122.65,122.76,28901.0,111.2567,111.302,111.2023,111.302,28901.0
2016-08-05 15:40:00,122.77,122.79,122.7,122.71,14105.0,111.3111,111.3292,111.2476,111.2567,14105.0
2016-08-05 15:45:00,122.71,122.74,122.56,122.6,25596.0,111.2567,111.2839,111.1207,111.157,25596.0
2016-08-05 15:50:00,122.61,122.68,122.61,122.65,18903.0,111.166,111.2295,111.166,111.2023,18903.0
2016-08-05 15:55:00,122.65,122.71,122.63,122.7,34907.0,111.2023,111.2567,111.1842,111.2476,34907.0
2016-08-08 09:30:00,123.0,123.0,122.75,122.93,18524.0,111.5196,111.5196,111.293,111.4562,18524.0
2016-08-08 09:35:00,122.76,122.88,122.7,122.76,3887.0,111.302,111.4108,111.2476,111.302,3887.0
2016-08-08 09:40:00,122.77,122.78,122.56,122.74,4400.0,111.3111,111.3202,111.1207,111.2839,4400.0
2016-08-08 09:45:00,122.61,122.61,122.44,122.46,3751.0,111.166,111.166,111.0119,111.03,3751.0
2016-08-08 09:50:00,122.48,122.62,122.48,122.5,6923.0,111.0482,111.1751,111.0482,111.0663,6923.0
2016-08-08 09:55:00,122.56,122.61,122.5,122.52,2152.0,111.1207,111.166,111.0663,111.0844,2152.0
2016-08-08 10:00:00,122.51,122.68,122.51,122.6,3301.0,111.0754,111.2295,111.0754,111.157,3301.0
2016-08-08 10:05:00,122.57,122.6,122.49,122.52,3288.0,111.1298,111.157,111.0572,111.0844,3288.0
2016-08-08 10:10:00,122.51,122.51,122.38,122.38,1956.0,111.0754,111.0754,110.9575,110.9575,1956.0
2016-08-08 10:15:00,122.4,122.52,122.34,122.44,6604.0,110.9756,111.0844,110.9212,111.0119,6604.0
2016-08-08 10:20:00,122.45,122.46,122.35,122.35,1720.0,111.021,111.03,110.9303,110.9303,1720.0
2016-08-08 10:25:00,122.37,122.4,122.26,122.26,1626.0,110.9484,110.9756,110.8487,110.8487,1626.0
2016-08-08 10:30:00,122.31,122.46,122.31,122.46,2200.0,110.894,111.03,110.894,111.03,2200.0
2016-08-08 10:35:00,122.42,122.45,122.41,122.45,4135.0,110.9938,111.021,110.9847,111.021,4135.0
2016-08-08 10:40:00,122.45,122.46,122.42,122.43,4507.0,111.021,111.03,110.9938,111.0028,4507.0
2016-08-08 10:45:00,122.43,122.43,122.28,122.3,14491.0,111.0028,111.0028,110.8668,110.885,14491.0
2016-08-08 10:50:00,122.31,122.32,122.19,122.32,2476.0,110.894,110.9031,110.7852,110.9031,2476.0
2016-08-08 10:55:00,122.3,122.39,122.3,122.37,1200.0,110.885,110.9666,110.885,110.9484,1200.0
2016-08-08 11:00:00,122.45,122.45,122.4,122.44,3869.0,111.021,111.021,110.9756,111.0119,3869.0
2016-08-08 11:05:00,122.41,122.5,122.39,122.5,2741.0,110.9847,111.0663,110.9666,111.0663,2741.0
2016-08-08 11:10:00,122.5,122.5,122.46,122.48,1410.0,111.0663,111.0663,111.03,111.0482,1410.0
2016-08-08 11:15:00,122.48,122.49,122.39,122.39,9219.0,111.0482,111.0572,110.9666,110.9666,9219.0
2016-08-08 11:20:00,122.44,122.44,122.35,122.37,5353.0,111.0119,111.0119,110.9303,110.9484,5353.0
2016-08-08 11:25:00,122.39,122.42,122.38,122.39,1475.0,110.9666,110.9938,110.9575,110.9666,1475.0
2016-08-08 11:30:00,122.4,122.43,122.35,122.39,2458.0,110.9756,111.0028,110.9303,110.9666,2458.0
2016-08-08 11:35:00,122.39,122.39,122.34,122.35,1378.0,110.9666,110.9666,110.9212,110.9303,1378.0
2016-08-08 11:40:00,122.36,122.44,122.32,122.39,4325.0,110.9394,111.0119,110.9031,110.9666,4325.0
2016-08-08 11:45:00,122.41,122.42,122.4,122.41,799.0,110.9847,110.9938,110.9756,110.9847,799.0
2016-08-08 11:50:00,122.41,122.44,122.41,122.41,1268.0,110.9847,111.0119,110.9847,110.9847,1268.0
2016-08-08 11:55:00,122.38,122.4,122.35,122.37,4597.0,110.9575,110.9756,110.9303,110.9484,4597.0
2016-08-08 12:00:00,122.4,122.42,122.37,122.37,1100.0,110.9756,110.9938,110.9484,110.9484,1100.0
2016-08-08 12:05:00,122.37,122.37,122.35,122.35,1596.0,110.9484,110.9484,110.9303,110.9303,1596.0
2016-08-08 12:10:00,122.35,122.38,122.34,122.34,1600.0,110.9303,110.9575,110.9212,110.9212,1600.0
2016-08-08 12:15:00,122.34,122.44,122.33,122.44,1808.0,110.9212,111.0119,110.9122,111.0119,1808.0
2016-08-08 12:20:00,122.43,122.44,122.35,122.35,3100.0,111.0028,111.0119,110.9303,110.9303,3100.0
2016-08-08 12:25:00,122.36,122.43,122.35,122.43,12163.0,110.9394,111.0028,110.9303,111.0028,12163.0
2016-08-08 12:30:00,122.43,122.45,122.42,122.45,620.0,111.0028,111.021,110.9938,111.021,620.0
2016-08-08 12:35:00,122.45,122.54,122.45,122.47,4700.0,111.021,111.1026,111.021,111.0391,4700.0
2016-08-08 12:40:00,122.48,122.48,122.39,122.4,2383.0,111.0482,111.0482,110.9666,110.9756,2383.0
2016-08-08 12:45:00,122.4,122.41,122.35,122.35,1238.0,110.9756,110.9847,110.9303,110.9303,1238.0
2016-08-08 12:50:00,122.34,122.34,122.29,122.3,3003.0,110.9212,110.9212,110.8759,110.885,3003.0
2016-08-08 12:55:00,122.27,122.29,122.2,122.29,9224.0,110.8578,110.8759,110.7943,110.8759,9224.0
2016-08-08 13:00:00,122.3,122.31,122.25,122.3,3038.0,110.885,110.894,110.8396,110.885,3038.0
2016-08-08 13:05:00,122.28,122.31,122.27,122.31,400.0,110.8668,110.894,110.8578,110.894,400.0
2016-08-08 13:10:00,122.32,122.33,122.3,122.3,1187.0,110.9031,110.9122,110.885,110.885,1187.0
2016-08-08 13:15:00,122.3,122.33,122.3,122.33,5335.0,110.885,110.9122,110.885,110.9122,5335.0
2016-08-08 13:20:00,122.32,122.32,122.29,122.29,3422.0,110.9031,110.9031,110.8759,110.8759,3422.0
2016-08-08 13:25:00,122.29,122.3,122.28,122.29,2400.0,110.8759,110.885,110.8668,110.8759,2400.0
2016-08-08 13:30:00,122.3,122.33,122.25,122.25,9283.0,110.885,110.9122,110.8396,110.8396,9283.0
2016-08-08 13:35:00,122.23,122.25,122.22,122.25,1702.0,110.8215,110.8396,110.8124,110.8396,1702.0
2016-08-08 13:40:00,122.25,122.26,122.23,122.23,1197.0,110.8396,110.8487,110.8215,110.8215,1197.0
2016-08-08 13:45:00,122.24,122.28,122.24,122.26,4403.0,110.8306,110.8668,110.8306,110.8487,4403.0
2016-08-08 13:50:00,122.26,122.27,122.25,122.27,747.0,110.8487,110.8578,110.8396,110.8578,747.0
2016-08-08 13:55:00,122.29,122.34,122.29,122.34,1046.0,110.8759,110.9212,110.8759,110.9212,1046.0
2016-08-08 14:00:00,122.34,122.38,122.33,122.34,4272.0,110.9212,110.9575,110.9122,110.9212,4272.0
2016-08-08 14:05:00,122.35,122.35,122.32,122.34,4492.0,110.9303,110.9303,110.9031,110.9212,4492.0
2016-08-08 14:10:00,122.36,122.36,122.34,122.34,1869.0,110.9394,110.9394,110.9212,110.9212,1869.0
2016-08-08 14:15:00,122.35,122.35,122.28,122.32,4343.0,110.9303,110.9303,110.8668,110.9031,4343.0
2016-08-08 14:20:00,122.31,122.32,122.27,122.31,1702.0,110.894,110.9031,110.8578,110.894,1702.0
2016-08-08 14:25:00,122.31,122.32,122.26,122.26,1542.0,110.894,110.9031,110.8487,110.8487,1542.0
2016-08-08 14:30:00,122.25,122.26,122.21,122.21,5862.0,110.8396,110.8487,110.8034,110.8034,5862.0
2016-08-08 14:35:00,122.21,122.23,122.16,122.16,2556.0,110.8034,110.8215,110.758,110.758,2556.0
2016-08-08 14:40:00,122.15,122.16,122.11,122.14,2731.0,110.749,110.758,110.7127,110.7399,2731.0
2016-08-08 14:45:00,122.15,122.16,122.12,122.14,5039.0,110.749,110.758,110.7218,110.7399,5039.0
2016-08-08 14:50:00,122.15,122.15,122.13,122.14,3246.0,110.749,110.749,110.7308,110.7399,3246.0
2016-08-08 14:55:00,122.15,122.15,122.11,122.11,5267.0,110.749,110.749,110.7127,110.7127,5267.0
2016-08-08 15:00:00,122.12,122.12,122.03,122.06,7281.0,110.7218,110.7218,110.6402,110.6674,7281.0
2016-08-08 15:05:00,122.06,122.12,122.05,122.12,3927.0,110.6674,110.7218,110.6583,110.7218,3927.0
2016-08-08 15:10:00,122.12,122.13,122.08,122.11,3161.0,110.7218,110.7308,110.6855,110.7127,3161.0
2016-08-08 15:15:00,122.11,122.12,122.06,122.08,2560.0,110.7127,110.7218,110.6674,110.6855,2560.0
2016-08-08 15:20:00,122.09,122.1,122.07,122.07,2327.0,110.6946,110.7036,110.6764,110.6764,2327.0
2016-08-08 15:25:00,122.08,122.08,122.06,122.08,4476.0,110.6855,110.6855,110.6674,110.6855,4476.0
2016-08-08 15:30:00,122.08,122.16,122.08,122.16,14101.0,110.6855,110.758,110.6855,110.758,14101.0
2016-08-08 15:35:00,122.15,122.19,122.13,122.19,8134.0,110.749,110.7852,110.7308,110.7852,8134.0
2016-08-08 15:40:00,122.2,122.23,122.2,122.22,9355.0,110.7943,110.8215,110.7943,110.8124,9355.0
2016-08-08 15:45:00,122.22,122.28,122.22,122.27,10063.0,110.8124,110.8668,110.8124,110.8578,10063.0
2016-08-08 15:50:00,122.27,122.28,122.26,122.27,11640.0,110.8578,110.8668,110.8487,110.8578,11640.0
2016-08-08 15:55:00,122.26,122.28,122.22,122.25,19643.0,110.8487,110.8668,110.8124,110.8396,19643.0
2016-08-09 09:30:00,122.26,122.68,122.06,122.08,10056.0,110.8487,111.2295,110.6674,110.6855,10056.0
2016-08-09 09:35:00,122.13,122.55,122.13,122.37,5100.0,110.7308,111.1116,110.7308,110.9484,5100.0
2016-08-09 09:40:00,122.36,122.57,122.32,122.57,5541.0,110.9394,111.1298,110.9031,111.1298,5541.0
2016-08-09 09:45:00,122.58,122.67,122.55,122.67,4514.0,111.1388,111.2204,111.1116,111.2204,4514.0
2016-08-09 09:50:00,122.72,122.79,122.71,122.71,3700.0,111.2658,111.3292,111.2567,111.2567,3700.0
2016-08-09 09:55:00,122.71,122.9,122.66,122.9,4174.0,111.2567,111.429,111.2114,111.429,4174.0
2016-08-09 10:00:00,122.89,122.9,122.71,122.81,4811.0,111.4199,111.429,111.2567,111.3474,4811.0
2016-08-09 10:05:00,122.86,122.86,122.7,122.72,4394.0,111.3927,111.3927,111.2476,111.2658,4394.0
2016-08-09 10:10:00,122.73,122.84,122.73,122.84,1000.0,111.2748,111.3746,111.2748,111.3746,1000.0
2016-08-09 10:15:00,122.81,122.96,122.81,122.87,1600.0,111.3474,111.4834,111.3474,111.4018,1600.0
2016-08-09 10:20:00,122.9,123.17,122.9,123.11,21024.0,111.429,111.6738,111.429,111.6194,21024.0
2016-08-09 10:25:00,123.15,123.16,123.03,123.07,8805.0,111.6556,111.6647,111.5468,111.5831,8805.0
2016-08-09 10:30:00,123.06,123.19,123.04,123.16,9076.0,111.574,111.6919,111.5559,111.6647,9076.0
2016-08-09 10:35:00,123.16,123.36,123.16,123.29,8654.0,111.6647,111.846,111.6647,111.7826,8654.0
2016-08-09 10:40:00,123.29,123.44,123.28,123.42,5941.0,111.7826,111.9186,111.7735,111.9004,5941.0
2016-08-09 10:45:00,123.43,123.43,123.34,123.36,3984.0,111.9095,111.9095,111.8279,111.846,3984.0
2016-08-09 10:50:00,123.38,123.38,123.26,123.26,7100.0,111.8642,111.8642,111.7554,111.7554,7100.0
2016-08-09 10:55:00,123.25,123.28,123.23,123.24,3448.0,111.7463,111.7735,111.7282,111.7372,3448.0
2016-08-09 11:00:00,123.23,123.36,123.22,123.31,6963.0,111.7282,111.846,111.7191,111.8007,6963.0
2016-08-09 11:05:00,123.31,123.31,123.16,123.18,3400.0,111.8007,111.8007,111.6647,111.6828,3400.0
2016-08-09 11:10:00,123.16,123.18,123.13,123.15,2900.0,111.6647,111.6828,111.6375,111.6556,2900.0
2016-08-09 11:15:00,123.12,123.16,123.12,123.14,2116.0,111.6284,111.6647,111.6284,111.6466,2116.0
2016-08-09 11:20:00,123.15,123.15,123.11,123.12,4340.0,111.6556,111.6556,111.6194,111.6284,4340.0
2016-08-09 11:25:00,123.12,123.16,123.11,123.16,1800.0,111.6284,111.6647,111.6194,111.6647,1800.0
2016-08-09 11:30:00,123.15,123.16,123.02,123.07,3200.0,111.6556,111.6647,111.5378,111.5831,3200.0
2016-08-09 11:35:00,123.05,123.05,122.96,122.97,3828.0,111.565,111.565,111.4834,111.4924,3828.0
2016-08-09 11:40:00,122.99,123.02,122.96,123.02,3537.0,111.5106,111.5378,111.4834,111.5378,3537.0
2016-08-09 11:45:00,123.04,123.1,123.03,123.08,3989.0,111.5559,111.6103,111.5468,111.5922,3989.0
2016-08-09 11:50:00,123.07,123.1,123.02,123.02,3997.0,111.5831,111.6103,111.5378,111.5378,3997.0
2016-08-09 11:55:00,123.02,123.05,123.0,123.0,3774.0,111.5378,111.565,111.5196,111.5196,3774.0
2016-08-09 12:00:00,123.0,123.05,123.0,123.05,3273.0,111.5196,111.565,111.5196,111.565,3273.0
2016-08-09 12:05:00,123.03,123.05,122.97,122.99,5429.0,111.5468,111.565,111.4924,111.5106,5429.0
2016-08-09 12:10:00,123.0,123.05,122.97,123.05,3100.0,111.5196,111.565,111.4924,111.565,3100.0
2016-08-09 12:15:00,123.05,123.06,123.03,123.03,1421.0,111.565,111.574,111.5468,111.5468,1421.0
2016-08-09 12:20:00,123.03,123.05,122.92,122.95,7999.0,111.5468,111.565,111.4471,111.4743,7999.0
2016-08-09 12:25:00,122.96,122.96,122.9,122.9,4649.0,111.4834,111.4834,111.429,111.429,4649.0
2016-08-09 12:30:00,122.91,122.91,122.83,122.83,3680.0,111.438,111.438,111.3655,111.3655,3680.0
2016-08-09 12:35:00,122.81,122.84,122.81,122.82,1300.0,111.3474,111.3746,111.3474,111.3564,1300.0
2016-08-09 12:40:00,122.82,122.88,122.82,122.88,2707.0,111.3564,111.4108,111.3564,111.4108,2707.0
2016-08-09 12:45:00,122.9,122.97,122.9,122.97,900.0,111.429,111.4924,111.429,111.4924,900.0
2016-08-09 12:50:00,122.94,123.0,122.91,122.99,2100.0,111.4652,111.5196,111.438,111.5106,2100.0
2016-08-09 12:55:00,122.98,122.99,122.89,122.89,8905.0,111.5015,111.5106,111.4199,111.4199,8905.0
2016-08-09 13:00:00,122.91,122.97,122.91,122.96,1575.0,111.438,111.4924,111.438,111.4834,1575.0
2016-08-09 13:05:00,122.96,122.96,122.89,122.89,2200.0,111.4834,111.4834,111.4199,111.4199,2200.0
2016-08-09 13:10:00,122.9,122.92,122.89,122.9,1846.0,111.429,111.4471,111.4199,111.429,1846.0
2016-08-09 13:15:00,122.89,122.89,122.85,122.87,1500.0,111.4199,111.4199,111.3836,111.4018,1500.0
2016-08-09 13:20:00,122.86,122.86,122.81,122.83,3800.0,111.3927,111.3927,111.3474,111.3655,3800.0
2016-08-09 13:25:00,122.83,122.83,122.78,122.78,4157.0,111.3655,111.3655,111.3202,111.3202,4157.0
2016-08-09 13:30:00,122.8,122.8,122.73,122.74,1917.0,111.3383,111.3383,111.2748,111.2839,1917.0
2016-08-09 13:35:00,122.74,122.77,122.71,122.71,4247.0,111.2839,111.3111,111.2567,111.2567,4247.0
2016-08-09 13:40:00,122.7,122.7,122.65,122.67,2655.0,111.2476,111.2476,111.2023,111.2204,2655.0
2016-08-09 13:45:00,122.67,122.72,122.66,122.72,1834.0,111.2204,111.2658,111.2114,111.2658,1834.0
2016-08-09 13:50:00,122.71,122.73,122.71,122.72,2389.0,111.2567,111.2748,111.2567,111.2658,2389.0
2016-08-09 13:55:00,122.72,122.75,122.7,122.75,4924.0,111.2658,111.293,111.2476,111.293,4924.0
2016-08-09 14:00:00,122.75,122.76,122.71,122.71,6174.0,111.293,111.302,111.2567,111.2567,6174.0
2016-08-09 14:05:00,122.71,122.71,122.63,122.65,4413.0,111.2567,111.2567,111.1842,111.2023,4413.0
2016-08-09 14:10:00,122.66,122.73,122.65,122.69,5861.0,111.2114,111.2748,111.2023,111.2386,5861.0
2016-08-09 14:15:00,122.68,122.7,122.66,122.69,2651.0,111.2295,111.2476,111.2114,111.2386,2651.0
2016-08-09 14:20:00,122.69,122.69,122.63,122.63,2724.0,111.2386,111.2386,111.1842,111.1842,2724.0
2016-08-09 14:25:00,122.63,122.63,122.57,122.57,2344.0,111.1842,111.1842,111.1298,111.1298,2344.0
2016-08-09 14:30:00,122.59,122.59,122.53,122.56,4817.0,111.1479,111.1479,111.0935,111.1207,4817.0
2016-08-09 14:35:00,122.55,122.62,122.55,122.55,6393.0,111.1116,111.1751,111.1116,111.1116,6393.0
2016-08-09 14:40:00,122.54,122.56,122.5,122.56,4995.0,111.1026,111.1207,111.0663,111.1207,4995.0
2016-08-09 14:45:00,122.57,122.62,122.57,122.57,7200.0,111.1298,111.1751,111.1298,111.1298,7200.0
2016-08-09 14:50:00,122.58,122.66,122.58,122.66,3588.0,111.1388,111.2114,111.1388,111.2114,3588.0
2016-08-09 14:55:00,122.66,122.66,122.62,122.63,3910.0,111.2114,111.2114,111.1751,111.1842,3910.0
2016-08-09 15:00:00,122.65,122.73,122.65,122.71,4047.0,111.2023,111.2748,111.2023,111.2567,4047.0
2016-08-09 15:05:00,122.71,122.74,122.71,122.73,2624.0,111.2567,111.2839,111.2567,111.2748,2624.0
2016-08-09 15:10:00,122.74,122.74,122.68,122.68,2917.0,111.2839,111.2839,111.2295,111.2295,2917.0
2016-08-09 15:15:00,122.7,122.7,122.63,122.69,3301.0,111.2476,111.2476,111.1842,111.2386,3301.0
2016-08-09 15:20:00,122.71,122.73,122.7,122.71,3154.0,111.2567,111.2748,111.2476,111.2567,3154.0
2016-08-09 15:25:00,122.71,122.78,122.7,122.78,5252.0,111.2567,111.3202,111.2476,111.3202,5252.0
2016-08-09 15:30:00,122.79,122.81,122.74,122.79,6292.0,111.3292,111.3474,111.2839,111.3292,6292.0
2016-08-09 15:35:00,122.79,122.8,122.75,122.79,7784.0,111.3292,111.3383,111.293,111.3292,7784.0
2016-08-09 15:40:00,122.8,122.82,122.72,122.76,11261.0,111.3383,111.3564,111.2658,111.302,11261.0
2016-08-09 15:45:00,122.76,122.83,122.75,122.83,14445.0,111.302,111.3655,111.293,111.3655,14445.0
2016-08-09 15:50:00,122.84,122.84,122.77,122.83,9012.0,111.3746,111.3746,111.3111,111.3655,9012.0
2016-08-09 15:55:00,122.83,122.84,122.77,122.79,23916.0,111.3655,111.3746,111.3111,111.3292,23916.0
2016-08-10 09:30:00,123.11,123.23,123.11,123.22,6911.0,111.6194,111.7282,111.6194,111.7191,6911.0
2016-08-10 09:35:00,123.14,123.2,122.88,122.88,4076.0,111.6466,111.701,111.4108,111.4108,4076.0
2016-08-10 09:40:00,122.87,122.93,122.76,122.85,4351.0,111.4018,111.4562,111.302,111.3836,4351.0
2016-08-10 09:45:00,122.88,122.89,122.79,122.88,3700.0,111.4108,111.4199,111.3292,111.4108,3700.0
2016-08-10 09:50:00,122.86,122.86,122.77,122.77,2145.0,111.3927,111.3927,111.3111,111.3111,2145.0
2016-08-10 09:55:00,122.81,122.85,122.68,122.68,4268.0,111.3474,111.3836,111.2295,111.2295,4268.0
2016-08-10 10:00:00,122.72,122.85,122.72,122.83,5073.0,111.2658,111.3836,111.2658,111.3655,5073.0
2016-08-10 10:05:00,122.87,122.93,122.85,122.91,4559.0,111.4018,111.4562,111.3836,111.438,4559.0
2016-08-10 10:10:00,122.91,122.91,122.74,122.81,6106.0,111.438,111.438,111.2839,111.3474,6106.0
2016-08-10 10:15:00,122.76,122.76,122.58,122.62,3649.0,111.302,111.302,111.1388,111.1751,3649.0
2016-08-10 10:20:00,122.7,122.77,122.69,122.76,1525.0,111.2476,111.3111,111.2386,111.302,1525.0
2016-08-10 10:25:00,122.82,122.83,122.55,122.56,12155.0,111.3564,111.3655,111.1116,111.1207,12155.0
2016-08-10 10:30:00,122.56,122.62,122.46,122.49,9332.0,111.1207,111.1751,111.03,111.0572,9332.0
2016-08-10 10:35:00,122.53,122.68,122.53,122.65,2752.0,111.0935,111.2295,111.0935,111.2023,2752.0
2016-08-10 10:40:00,122.64,122.65,122.57,122.64,2008.0,111.1932,111.2023,111.1298,111.1932,2008.0
2016-08-10 10:45:00,122.63,122.66,122.6,122.6,6594.0,111.1842,111.2114,111.157,111.157,6594.0
2016-08-10 10:50:00,122.59,122.65,122.58,122.62,2063.0,111.1479,111.2023,111.1388,111.1751,2063.0
2016-08-10 10:55:00,122.6,122.62,122.55,122.61,3508.0,111.157,111.1751,111.1116,111.166,3508.0
2016-08-10 11:00:00,122.61,122.81,122.61,122.81,3692.0,111.166,111.3474,111.166,111.3474,3692.0
2016-08-10 11:05:00,122.82,122.82,122.69,122.72,4517.0,111.3564,111.3564,111.2386,111.2658,4517.0
2016-08-10 11:10:00,122.67,122.7,122.61,122.65,2994.0,111.2204,111.2476,111.166,111.2023,2994.0
2016-08-10 11:15:00,122.65,122.65,122.47,122.48,3000.0,111.2023,111.2023,111.0391,111.0482,3000.0
2016-08-10 11:20:00,122.47,122.47,122.4,122.44,2912.0,111.0391,111.0391,110.9756,111.0119,2912.0
2016-08-10 11:25:00,122.45,122.51,122.44,122.51,3040.0,111.021,111.0754,111.0119,111.0754,3040.0
2016-08-10 11:30:00,122.48,122.48,122.38,122.45,3832.0,111.0482,111.0482,110.9575,111.021,3832.0
2016-08-10 11:35:00,122.51,122.59,122.51,122.55,3450.0,111.0754,111.1479,111.0754,111.1116,3450.0
2016-08-10 11:40:00,122.53,122.53,122.45,122.46,2448.0,111.0935,111.0935,111.021,111.03,2448.0
2016-08-10 11:45:00,122.44,122.47,122.39,122.47,3198.0,111.0119,111.0391,110.9666,111.0391,3198.0
2016-08-10 11:50:00,122.47,122.53,122.47,122.5,4347.0,111.0391,111.0935,111.0391,111.0663,4347.0
2016-08-10 11:55:00,122.51,122.52,122.46,122.47,3689.0,111.0754,111.0844,111.03,111.0391,3689.0
2016-08-10 12:00:00,122.43,122.49,122.42,122.47,2935.0,111.0028,111.0572,110.9938,111.0391,2935.0
2016-08-10 12:05:00,122.49,122.56,122.46,122.55,4812.0,111.0572,111.1207,111.03,111.1116,4812.0
2016-08-10 12:10:00,122.54,122.56,122.52,122.56,12456.0,111.1026,111.1207,111.0844,111.1207,12456.0
2016-08-10 12:15:00,122.55,122.71,122.55,122.71,1710.0,111.1116,111.2567,111.1116,111.2567,1710.0
2016-08-10 12:20:00,122.71,122.74,122.69,122.7,2800.0,111.2567,111.2839,111.2386,111.2476,2800.0
2016-08-10 12:25:00,122.7,122.7,122.66,122.66,1800.0,111.2476,111.2476,111.2114,111.2114,1800.0
2016-08-10 12:30:00,122.67,122.86,122.67,122.84,8677.0,111.2204,111.3927,111.2204,111.3746,8677.0
2016-08-10 12:35:00,122.87,122.94,122.86,122.93,2526.0,111.4018,111.4652,111.3927,111.4562,2526.0
2016-08-10 12:40:00,122.92,122.93,122.88,122.88,2100.0,111.4471,111.4562,111.4108,111.4108,2100.0
2016-08-10 12:45:00,122.9,122.91,122.88,122.88,3500.0,111.429,111.438,111.4108,111.4108,3500.0
2016-08-10 12:50:00,122.87,122.9,122.87,122.9,1200.0,111.4018,111.429,111.4018,111.429,1200.0
2016-08-10 12:55:00,122.9,122.97,122.88,122.96,2907.0,111.429,111.4924,111.4108,111.4834,2907.0
2016-08-10 13:00:00,122.97,123.04,122.97,123.04,1604.0,111.4924,111.5559,111.4924,111.5559,1604.0
2016-08-10 13:05:00,123.02,123.02,122.95,122.96,1759.0,111.5378,111.5378,111.4743,111.4834,1759.0
2016-08-10 13:10:00,122.97,122.97,122.89,122.91,2000.0,111.4924,111.4924,111.4199,111.438,2000.0
2016-08-10 13:15:00,122.9,122.9,122.87,122.89,1915.0,111.429,111.429,111.4018,111.4199,1915.0
2016-08-10 13:20:00,122.89,122.89,122.85,122.85,2200.0,111.4199,111.4199,111.3836,111.3836,2200.0
2016-08-10 13:25:00,122.86,122.93,122.86,122.89,2800.0,111.3927,111.4562,111.3927,111.4199,2800.0
2016-08-10 13:30:00,122.86,122.87,122.8,122.8,3500.0,111.3927,111.4018,111.3383,111.3383,3500.0
2016-08-10 13:35:00,122.81,122.82,122.78,122.79,5122.0,111.3474,111.3564,111.3202,111.3292,5122.0
2016-08-10 13:40:00,122.82,122.88,122.82,122.88,812.0,111.3564,111.4108,111.3564,111.4108,812.0
2016-08-10 13:45:00,122.89,122.91,122.88,122.88,4995.0,111.4199,111.438,111.4108,111.4108,4995.0
2016-08-10 13:50:00,122.87,122.9,122.86,122.89,3809.0,111.4018,111.429,111.3927,111.4199,3809.0
2016-08-10 13:55:00,122.89,122.9,122.85,122.85,2118.0,111.4199,111.429,111.3836,111.3836,2118.0
2016-08-10 14:00:00,122.84,122.91,122.84,122.91,5438.0,111.3746,111.438,111.3746,111.438,5438.0
2016-08-10 14:05:00,122.9,122.91,122.81,122.82,9658.0,111.429,111.438,111.3474,111.3564,9658.0
2016-08-10 14:10:00,122.82,122.86,122.79,122.81,5820.0,111.3564,111.3927,111.3292,111.3474,5820.0
2016-08-10 14:15:00,122.83,122.86,122.78,122.78,4922.0,111.3655,111.3927,111.3202,111.3202,4922.0
2016-08-10 14:20:00,122.79,122.82,122.78,122.82,2615.0,111.3292,111.3564,111.3202,111.3564,2615.0
2016-08-10 14:25:00,122.82,122.86,122.73,122.75,3491.0,111.3564,111.3927,111.2748,111.293,3491.0
2016-08-10 14:30:00,122.77,122.81,122.77,122.8,3991.0,111.3111,111.3474,111.3111,111.3383,3991.0
2016-08-10 14:35:00,122.79,122.88,122.78,122.88,4111.0,111.3292,111.4108,111.3202,111.4108,4111.0
2016-08-10 14:40:00,122.86,122.91,122.81,122.81,4010.0,111.3927,111.438,111.3474,111.3474,4010.0
2016-08-10 14:45:00,122.83,122.89,122.83,122.89,2457.0,111.3655,111.4199,111.3655,111.4199,2457.0
2016-08-10 14:50:00,122.88,122.92,122.87,122.88,5029.0,111.4108,111.4471,111.4018,111.4108,5029.0
2016-08-10 14:55:00,122.88,122.93,122.88,122.93,2815.0,111.4108,111.4562,111.4108,111.4562,2815.0
2016-08-10 15:00:00,122.94,122.94,122.85,122.9,9422.0,111.4652,111.4652,111.3836,111.429,9422.0
2016-08-10 15:05:00,122.91,122.98,122.9,122.98,2800.0,111.438,111.5015,111.429,111.5015,2800.0
2016-08-10 15:10:00,122.99,123.02,122.98,123.02,3121.0,111.5106,111.5378,111.5015,111.5378,3121.0
2016-08-10 15:15:00,123.03,123.05,122.97,122.99,6591.0,111.5468,111.565,111.4924,111.5106,6591.0
2016-08-10 15:20:00,122.99,123.11,122.98,123.07,6768.0,111.5106,111.6194,111.5015,111.5831,6768.0
2016-08-10 15:25:00,123.07,123.07,122.95,122.95,4976.0,111.5831,111.5831,111.4743,111.4743,4976.0
2016-08-10 15:30:00,122.95,122.98,122.95,122.97,6100.0,111.4743,111.5015,111.4743,111.4924,6100.0
2016-08-10 15:35:00,122.97,122.98,122.93,122.97,8389.0,111.4924,111.5015,111.4562,111.4924,8389.0
2016-08-10 15:40:00,122.97,123.0,122.8,122.81,11866.0,111.4924,111.5196,111.3383,111.3474,11866.0
2016-08-10 15:45:00,122.8,122.92,122.78,122.87,19039.0,111.3383,111.4471,111.3202,111.4018,19039.0
2016-08-10 15:50:00,122.86,122.87,122.78,122.84,15389.0,111.3927,111.4018,111.3202,111.3746,15389.0
2016-08-10 15:55:00,122.85,122.89,122.82,122.86,29947.0,111.3836,111.4199,111.3564,111.3927,29947.0
2016-08-11 09:30:00,122.94,122.96,122.94,122.95,6779.0,111.4652,111.4834,111.4652,111.4743,6779.0
2016-08-11 09:35:00,122.88,122.99,122.88,122.92,1973.0,111.4108,111.5106,111.4108,111.4471,1973.0
2016-08-11 09:40:00,122.93,123.01,122.83,122.86,3092.0,111.4562,111.5287,111.3655,111.3927,3092.0
2016-08-11 09:45:00,122.95,123.01,122.8,122.8,2086.0,111.4743,111.5287,111.3383,111.3383,2086.0
2016-08-11 09:50:00,122.84,122.85,122.68,122.79,3524.0,111.3746,111.3836,111.2295,111.3292,3524.0
2016-08-11 09:55:00,122.79,122.82,122.76,122.76,2067.0,111.3292,111.3564,111.302,111.302,2067.0
2016-08-11 10:00:00,122.73,122.9,122.73,122.89,3774.0,111.2748,111.429,111.2748,111.4199,3774.0
2016-08-11 10:05:00,122.91,122.93,122.85,122.85,3283.0,111.438,111.4562,111.3836,111.3836,3283.0
2016-08-11 10:10:00,122.87,122.95,122.87,122.94,3065.0,111.4018,111.4743,111.4018,111.4652,3065.0
2016-08-11 10:15:00,122.94,123.11,122.94,123.1,3793.0,111.4652,111.6194,111.4652,111.6103,3793.0
2016-08-11 10:20:00,123.12,123.12,123.07,123.08,2551.0,111.6284,111.6284,111.5831,111.5922,2551.0
2016-08-11 10:25:00,123.09,123.1,123.03,123.06,2400.0,111.6012,111.6103,111.5468,111.574,2400.0
2016-08-11 10:30:00,123.02,123.05,122.99,123.0,4014.0,111.5378,111.565,111.5106,111.5196,4014.0
2016-08-11 10:35:00,122.99,123.09,122.99,123.09,5390.0,111.5106,111.6012,111.5106,111.6012,5390.0
2016-08-11 10:40:00,123.1,123.11,123.06,123.08,1506.0,111.6103,111.6194,111.574,111.5922,1506.0
2016-08-11 10:45:00,123.09,123.13,123.07,123.13,2606.0,111.6012,111.6375,111.5831,111.6375,2606.0
2016-08-11 10:50:00,123.13,123.25,123.13,123.25,2600.0,111.6375,111.7463,111.6375,111.7463,2600.0
2016-08-11 10:55:00,123.22,123.22,123.14,123.19,3455.0,111.7191,111.7191,111.6466,111.6919,3455.0
2016-08-11 11:00:00,123.17,123.17,123.1,123.1,4671.0,111.6738,111.6738,111.6103,111.6103,4671.0
2016-08-11 11:05:00,123.1,123.16,123.08,123.16,4049.0,111.6103,111.6647,111.5922,111.6647,4049.0
2016-08-11 11:10:00,123.16,123.16,123.1,123.11,3020.0,111.6647,111.6647,111.6103,111.6194,3020.0
2016-08-11 11:15:00,123.12,123.13,123.08,123.11,1422.0,111.6284,111.6375,111.5922,111.6194,1422.0
2016-08-11 11:20:00,123.11,123.15,123.1,123.14,2695.0,111.6194,111.6556,111.6103,111.6466,2695.0
2016-08-11 11:25:00,123.13,123.19,123.12,123.18,3100.0,111.6375,111.6919,111.6284,111.6828,3100.0
2016-08-11 11:30:00,123.17,123.27,123.17,123.27,2700.0,111.6738,111.7644,111.6738,111.7644,2700.0
2016-08-11 11:35:00,123.3,123.3,123.26,123.27,2256.0,111.7916,111.7916,111.7554,111.7644,2256.0
2016-08-11 11:40:00,123.27,123.27,123.19,123.2,3002.0,111.7644,111.7644,111.6919,111.701,3002.0
2016-08-11 11:45:00,123.19,123.19,123.11,123.13,5212.0,111.6919,111.6919,111.6194,111.6375,5212.0
2016-08-11 11:50:00,123.16,123.22,123.16,123.19,1923.0,111.6647,111.7191,111.6647,111.6919,1923.0
2016-08-11 11:55:00,123.17,123.18,123.13,123.13,1800.0,111.6738,111.6828,111.6375,111.6375,1800.0
2016-08-11 12:00:00,123.14,123.17,123.13,123.16,4399.0,111.6466,111.6738,111.6375,111.6647,4399.0
2016-08-11 12:05:00,123.16,123.21,123.15,123.2,3600.0,111.6647,111.71,111.6556,111.701,3600.0
2016-08-11 12:10:00,123.21,123.24,123.2,123.24,2729.0,111.71,111.7372,111.701,111.7372,2729.0
2016-08-11 12:15:00,123.26,123.26,123.25,123.26,1493.0,111.7554,111.7554,111.7463,111.7554,1493.0
2016-08-11 12:20:00,123.28,123.29,123.25,123.28,1800.0,111.7735,111.7826,111.7463,111.7735,1800.0
2016-08-11 12:25:00,123.27,123.28,123.25,123.26,2241.0,111.7644,111.7735,111.7463,111.7554,2241.0
2016-08-11 12:30:00,123.27,123.27,123.24,123.27,1688.0,111.7644,111.7644,111.7372,111.7644,1688.0
2016-08-11 12:35:00,123.27,123.29,123.23,123.23,2850.0,111.7644,111.7826,111.7282,111.7282,2850.0
2016-08-11 12:40:00,123.23,123.23,123.18,123.19,4300.0,111.7282,111.7282,111.6828,111.6919,4300.0
2016-08-11 12:45:00,123.19,123.19,123.11,123.11,3138.0,111.6919,111.6919,111.6194,111.6194,3138.0
2016-08-11 12:50:00,123.15,123.15,123.1,123.1,2201.0,111.6556,111.6556,111.6103,111.6103,2201.0
2016-08-11 12:55:00,123.11,123.13,123.11,123.12,1000.0,111.6194,111.6375,111.6194,111.6284,1000.0
2016-08-11 13:00:00,123.14,123.27,123.14,123.26,4114.0,111.6466,111.7644,111.6466,111.7554,4114.0
2016-08-11 13:05:00,123.25,123.25,123.2,123.21,2386.0,111.7463,111.7463,111.701,111.71,2386.0
2016-08-11 13:10:00,123.21,123.21,123.16,123.17,1800.0,111.71,111.71,111.6647,111.6738,1800.0
2016-08-11 13:15:00,123.15,123.16,123.12,123.13,3320.0,111.6556,111.6647,111.6284,111.6375,3320.0
2016-08-11 13:20:00,123.13,123.17,123.07,123.08,3645.0,111.6375,111.6738,111.5831,111.5922,3645.0
2016-08-11 13:25:00,123.07,123.09,123.06,123.09,1562.0,111.5831,111.6012,111.574,111.6012,1562.0
2016-08-11 13:30:00,123.1,123.17,123.09,123.12,6197.0,111.6103,111.6738,111.6012,111.6284,6197.0
2016-08-11 13:35:00,123.15,123.18,123.13,123.13,2000.0,111.6556,111.6828,111.6375,111.6375,2000.0
2016-08-11 13:40:00,123.16,123.16,123.12,123.12,1200.0,111.6647,111.6647,111.6284,111.6284,1200.0
2016-08-11 13:45:00,123.09,123.15,123.09,123.15,1296.0,111.6012,111.6556,111.6012,111.6556,1296.0
2016-08-11 13:50:00,123.15,123.21,123.15,123.17,2583.0,111.6556,111.71,111.6556,111.6738,2583.0
2016-08-11 13:55:00,123.17,123.2,123.12,123.13,5168.0,111.6738,111.701,111.6284,111.6375,5168.0
2016-08-11 14:00:00,123.13,123.2,123.13,123.2,2400.0,111.6375,111.701,111.6375,111.701,2400.0
2016-08-11 14:05:00,123.2,123.27,123.2,123.22,3277.0,111.701,111.7644,111.701,111.7191,3277.0
2016-08-11 14:10:00,123.21,123.26,123.21,123.24,4061.0,111.71,111.7554,111.71,111.7372,4061.0
2016-08-11 14:15:00,123.22,123.27,123.22,123.23,6986.0,111.7191,111.7644,111.7191,111.7282,6986.0
2016-08-11 14:20:00,123.23,123.24,123.2,123.22,4083.0,111.7282,111.7372,111.701,111.7191,4083.0
2016-08-11 14:25:00,123.22,123.26,123.17,123.18,3642.0,111.7191,111.7554,111.6738,111.6828,3642.0
2016-08-11 14:30:00,123.14,123.16,123.1,123.15,3951.0,111.6466,111.6647,111.6103,111.6556,3951.0
2016-08-11 14:35:00,123.16,123.25,123.15,123.2,3503.0,111.6647,111.7463,111.6556,111.701,3503.0
2016-08-11 14:40:00,123.21,123.21,123.1,123.1,3415.0,111.71,111.71,111.6103,111.6103,3415.0
2016-08-11 14:45:00,123.11,123.18,123.11,123.14,4000.0,111.6194,111.6828,111.6194,111.6466,4000.0
2016-08-11 14:50:00,123.14,123.21,123.14,123.14,4458.0,111.6466,111.71,111.6466,111.6466,4458.0
2016-08-11 14:55:00,123.12,123.13,122.98,123.04,5054.0,111.6284,111.6375,111.5015,111.5559,5054.0
2016-08-11 15:00:00,123.03,123.05,123.0,123.03,5630.0,111.5468,111.565,111.5196,111.5468,5630.0
2016-08-11 15:05:00,123.02,123.05,122.97,123.02,10550.0,111.5378,111.565,111.4924,111.5378,10550.0
2016-08-11 15:10:00,123.02,123.05,123.0,123.02,7971.0,111.5378,111.565,111.5196,111.5378,7971.0
2016-08-11 15:15:00,123.02,123.02,122.95,123.02,6281.0,111.5378,111.5378,111.4743,111.5378,6281.0
2016-08-11 15:20:00,123.02,123.09,123.02,123.03,5912.0,111.5378,111.6012,111.5378,111.5468,5912.0
2016-08-11 15:25:00,123.0,123.02,123.0,123.02,1123.0,111.5196,111.5378,111.5196,111.5378,1123.0
2016-08-11 15:30:00,123.02,123.13,123.01,123.1,7365.0,111.5378,111.6375,111.5287,111.6103,7365.0
2016-08-11 15:35:00,123.12,123.14,123.09,123.14,7598.0,111.6284,111.6466,111.6012,111.6466,7598.0
2016-08-11 15:40:00,123.14,123.17,123.08,123.14,9588.0,111.6466,111.6738,111.5922,111.6466,9588.0
2016-08-11 15:45:00,123.15,123.27,123.15,123.22,8216.0,111.6556,111.7644,111.6556,111.7191,8216.0
2016-08-11 15:50:00,123.21,123.23,123.18,123.19,10012.0,111.71,111.7282,111.6828,111.6919,10012.0
2016-08-11 15:55:00,123.18,123.18,123.12,123.15,22766.0,111.6828,111.6828,111.6284,111.6556,22766.0
2016-08-12 09:30:00,122.8,123.0,122.59,122.82,13901.0,111.3383,111.5196,111.1479,111.3564,13901.0
2016-08-12 09:35:00,122.87,122.87,122.71,122.73,2700.0,111.4018,111.4018,111.2567,111.2748,2700.0
2016-08-12 09:40:00,122.76,122.97,122.7,122.82,11516.0,111.302,111.4924,111.2476,111.3564,11516.0
2016-08-12 09:45:00,122.89,122.93,122.77,122.9,3050.0,111.4199,111.4562,111.3111,111.429,3050.0
2016-08-12 09:50:00,122.9,122.99,122.87,122.98,3776.0,111.429,111.5106,111.4018,111.5015,3776.0
2016-08-12 09:55:00,122.97,122.99,122.87,122.87,4204.0,111.4924,111.5106,111.4018,111.4018,4204.0
2016-08-12 10:00:00,122.87,122.92,122.85,122.91,4725.0,111.4018,111.4471,111.3836,111.438,4725.0
2016-08-12 10:05:00,122.92,122.97,122.85,122.97,4000.0,111.4471,111.4924,111.3836,111.4924,4000.0
2016-08-12 10:10:00,122.98,123.05,122.97,123.03,5800.0,111.5015,111.565,111.4924,111.5468,5800.0
2016-08-12 10:15:00,123.03,123.03,122.98,123.0,5488.0,111.5468,111.5468,111.5015,111.5196,5488.0
2016-08-12 10:20:00,122.97,123.02,122.91,122.96,3455.0,111.4924,111.5378,111.438,111.4834,3455.0
2016-08-12 10:25:00,122.96,122.96,122.89,122.91,2161.0,111.4834,111.4834,111.4199,111.438,2161.0
2016-08-12 10:30:00,122.92,122.93,122.91,122.91,3600.0,111.4471,111.4562,111.438,111.438,3600.0
2016-08-12 10:35:00,122.91,122.97,122.91,122.95,4000.0,111.438,111.4924,111.438,111.4743,4000.0
2016-08-12 10:40:00,122.96,122.96,122.85,122.86,4946.0,111.4834,111.4834,111.3836,111.3927,4946.0
2016-08-12 10:45:00,122.87,122.88,122.79,122.79,2600.0,111.4018,111.4108,111.3292,111.3292,2600.0
2016-08-12 10:50:00,122.77,122.85,122.76,122.85,4435.0,111.3111,111.3836,111.302,111.3836,4435.0
2016-08-12 10:55:00,122.84,122.85,122.79,122.8,6384.0,111.3746,111.3836,111.3292,111.3383,6384.0
2016-08-12 11:00:00,122.82,122.84,122.8,122.8,3409.0,111.3564,111.3746,111.3383,111.3383,3409.0
2016-08-12 11:05:00,122.8,122.8,122.64,122.64,4648.0,111.3383,111.3383,111.1932,111.1932,4648.0
2016-08-12 11:10:00,122.63,122.67,122.62,122.62,3000.0,111.1842,111.2204,111.1751,111.1751,3000.0
2016-08-12 11:15:00,122.62,122.7,122.62,122.69,3185.0,111.1751,111.2476,111.1751,111.2386,3185.0
2016-08-12 11:20:00,122.68,122.74,122.65,122.74,6261.0,111.2295,111.2839,111.2023,111.2839,6261.0
2016-08-12 11:25:00,122.73,122.86,122.73,122.86,5016.0,111.2748,111.3927,111.2748,111.3927,5016.0
2016-08-12 11:30:00,122.87,122.9,122.83,122.83,3004.0,111.4018,111.429,111.3655,111.3655,3004.0
2016-08-12 11:35:00,122.82,122.82,122.63,122.63,2056.0,111.3564,111.3564,111.1842,111.1842,2056.0
2016-08-12 11:40:00,122.59,122.61,122.54,122.58,2590.0,111.1479,111.166,111.1026,111.1388,2590.0
2016-08-12 11:45:00,122.6,122.63,122.59,122.62,3160.0,111.157,111.1842,111.1479,111.1751,3160.0
2016-08-12 11:50:00,122.62,122.71,122.61,122.68,3299.0,111.1751,111.2567,111.166,111.2295,3299.0
2016-08-12 11:55:00,122.67,122.69,122.54,122.54,2890.0,111.2204,111.2386,111.1026,111.1026,2890.0
2016-08-12 12:00:00,122.51,122.55,122.47,122.53,3055.0,111.0754,111.1116,111.0391,111.0935,3055.0
2016-08-12 12:05:00,122.53,122.54,122.41,122.42,2952.0,111.0935,111.1026,110.9847,110.9938,2952.0
2016-08-12 12:10:00,122.43,122.43,122.33,122.34,3401.0,111.0028,111.0028,110.9122,110.9212,3401.0
2016-08-12 12:15:00,122.29,122.41,122.27,122.33,16981.0,110.8759,110.9847,110.8578,110.9122,16981.0
2016-08-12 12:20:00,122.35,122.38,122.35,122.36,2279.0,110.9303,110.9575,110.9303,110.9394,2279.0
2016-08-12 12:25:00,122.37,122.4,122.33,122.36,3050.0,110.9484,110.9756,110.9122,110.9394,3050.0
2016-08-12 12:30:00,122.37,122.37,122.35,122.35,1716.0,110.9484,110.9484,110.9303,110.9303,1716.0
2016-08-12 12:35:00,122.35,122.42,122.35,122.38,2600.0,110.9303,110.9938,110.9303,110.9575,2600.0
2016-08-12 12:40:00,122.39,122.42,122.33,122.37,3365.0,110.9666,110.9938,110.9122,110.9484,3365.0
2016-08-12 12:45:00,122.41,122.41,122.36,122.4,2100.0,110.9847,110.9847,110.9394,110.9756,2100.0
2016-08-12 12:50:00,122.4,122.4,122.26,122.28,3747.0,110.9756,110.9756,110.8487,110.8668,3747.0
2016-08-12 12:55:00,122.3,122.35,122.3,122.35,2200.0,110.885,110.9303,110.885,110.9303,2200.0
2016-08-12 13:00:00,122.36,122.36,122.3,122.3,1946.0,110.9394,110.9394,110.885,110.885,1946.0
2016-08-12 13:05:00,122.29,122.29,122.18,122.2,8559.0,110.8759,110.8759,110.7762,110.7943,8559.0
2016-08-12 13:10:00,122.19,122.27,122.18,122.27,1200.0,110.7852,110.8578,110.7762,110.8578,1200.0
2016-08-12 13:15:00,122.27,122.3,122.25,122.25,2188.0,110.8578,110.885,110.8396,110.8396,2188.0
2016-08-12 13:20:00,122.25,122.25,122.21,122.21,1725.0,110.8396,110.8396,110.8034,110.8034,1725.0
2016-08-12 13:25:00,122.22,122.23,122.21,122.21,4009.0,110.8124,110.8215,110.8034,110.8034,4009.0
2016-08-12 13:30:00,122.21,122.3,122.21,122.3,7300.0,110.8034,110.885,110.8034,110.885,7300.0
2016-08-12 13:35:00,122.31,122.32,122.27,122.27,2400.0,110.894,110.9031,110.8578,110.8578,2400.0
2016-08-12 13:40:00,122.27,122.33,122.25,122.33,2700.0,110.8578,110.9122,110.8396,110.9122,2700.0
2016-08-12 13:45:00,122.34,122.35,122.3,122.3,2741.0,110.9212,110.9303,110.885,110.885,2741.0
2016-08-12 13:50:00,122.33,122.38,122.33,122.38,2200.0,110.9122,110.9575,110.9122,110.9575,2200.0
2016-08-12 13:55:00,122.38,122.42,122.34,122.34,4872.0,110.9575,110.9938,110.9212,110.9212,4872.0
2016-08-12 14:00:00,122.35,122.39,122.34,122.36,3309.0,110.9303,110.9666,110.9212,110.9394,3309.0
2016-08-12 14:05:00,122.34,122.37,122.29,122.34,3500.0,110.9212,110.9484,110.8759,110.9212,3500.0
2016-08-12 14:10:00,122.34,122.38,122.29,122.38,5282.0,110.9212,110.9575,110.8759,110.9575,5282.0
2016-08-12 14:15:00,122.4,122.42,122.36,122.4,5189.0,110.9756,110.9938,110.9394,110.9756,5189.0
2016-08-12 14:20:00,122.39,122.39,122.35,122.38,3955.0,110.9666,110.9666,110.9303,110.9575,3955.0
2016-08-12 14:25:00,122.38,122.41,122.36,122.37,3630.0,110.9575,110.9847,110.9394,110.9484,3630.0
2016-08-12 14:30:00,122.36,122.39,122.35,122.35,5510.0,110.9394,110.9666,110.9303,110.9303,5510.0
2016-08-12 14:35:00,122.33,122.33,122.28,122.33,3635.0,110.9122,110.9122,110.8668,110.9122,3635.0
2016-08-12 14:40:00,122.33,122.39,122.3,122.37,2975.0,110.9122,110.9666,110.885,110.9484,2975.0
2016-08-12 14:45:00,122.37,122.42,122.36,122.4,5957.0,110.9484,110.9938,110.9394,110.9756,5957.0
2016-08-12 14:50:00,122.4,122.49,122.39,122.45,11090.0,110.9756,111.0572,110.9666,111.021,11090.0
2016-08-12 14:55:00,122.44,122.46,122.4,122.43,4841.0,111.0119,111.03,110.9756,111.0028,4841.0
2016-08-12 15:00:00,122.43,122.43,122.4,122.41,4644.0,111.0028,111.0028,110.9756,110.9847,4644.0
2016-08-12 15:05:00,122.4,122.42,122.36,122.42,5535.0,110.9756,110.9938,110.9394,110.9938,5535.0
2016-08-12 15:10:00,122.44,122.44,122.35,122.38,6345.0,111.0119,111.0119,110.9303,110.9575,6345.0
2016-08-12 15:15:00,122.37,122.37,122.33,122.35,6373.0,110.9484,110.9484,110.9122,110.9303,6373.0
2016-08-12 15:20:00,122.34,122.34,122.27,122.27,6173.0,110.9212,110.9212,110.8578,110.8578,6173.0
2016-08-12 15:25:00,122.28,122.32,122.27,122.32,5425.0,110.8668,110.9031,110.8578,110.9031,5425.0
2016-08-12 15:30:00,122.33,122.47,122.33,122.4,8821.0,110.9122,111.0391,110.9122,110.9756,8821.0
2016-08-12 15:35:00,122.41,122.46,122.41,122.44,8148.0,110.9847,111.03,110.9847,111.0119,8148.0
2016-08-12 15:40:00,122.44,122.49,122.44,122.46,14251.0,111.0119,111.0572,111.0119,111.03,14251.0
2016-08-12 15:45:00,122.47,122.51,122.45,122.46,22893.0,111.0391,111.0754,111.021,111.03,22893.0
2016-08-12 15:50:00,122.46,122.5,122.44,122.48,15403.0,111.03,111.0663,111.0119,111.0482,15403.0
2016-08-12 15:55:00,122.48,122.53,122.42,122.45,34851.0,111.0482,111.0935,110.9938,111.021,34851.0
2016-08-15 09:30:00,122.67,122.91,121.33,122.28,19717.0,111.2204,111.438,110.0055,110.8668,19717.0
2016-08-15 09:35:00,122.26,122.48,122.26,122.46,4572.0,110.8487,111.0482,110.8487,111.03,4572.0
2016-08-15 09:40:00,122.46,122.74,122.45,122.74,4957.0,111.03,111.2839,111.021,111.2839,4957.0
2016-08-15 09:45:00,122.74,122.78,122.67,122.77,10123.0,111.2839,111.3202,111.2204,111.3111,10123.0
2016-08-15 09:50:00,122.79,122.81,122.66,122.66,4570.0,111.3292,111.3474,111.2114,111.2114,4570.0
2016-08-15 09:55:00,122.62,122.62,122.45,122.49,3418.0,111.1751,111.1751,111.021,111.0572,3418.0
2016-08-15 10:00:00,122.52,122.6,122.52,122.57,3595.0,111.0844,111.157,111.0844,111.1298,3595.0
2016-08-15 10:05:00,122.54,122.57,122.45,122.45,2791.0,111.1026,111.1298,111.021,111.021,2791.0
2016-08-15 10:10:00,122.44,122.53,122.37,122.52,5189.0,111.0119,111.0935,110.9484,111.0844,5189.0
2016-08-15 10:15:00,122.52,122.6,122.52,122.58,2870.0,111.0844,111.157,111.0844,111.1388,2870.0
2016-08-15 10:20:00,122.55,122.67,122.55,122.67,2683.0,111.1116,111.2204,111.1116,111.2204,2683.0
2016-08-15 10:25:00,122.69,122.76,122.67,122.71,6627.0,111.2386,111.302,111.2204,111.2567,6627.0
2016-08-15 10:30:00,122.74,122.82,122.67,122.7,4323.0,111.2839,111.3564,111.2204,111.2476,4323.0
2016-08-15 10:35:00,122.67,122.81,122.67,122.72,15964.0,111.2204,111.3474,111.2204,111.2658,15964.0
2016-08-15 10:40:00,122.73,122.78,122.73,122.74,3237.0,111.2748,111.3202,111.2748,111.2839,3237.0
2016-08-15 10:45:00,122.72,122.84,122.72,122.84,2652.0,111.2658,111.3746,111.2658,111.3746,2652.0
2016-08-15 10:50:00,122.83,122.85,122.81,122.84,3768.0,111.3655,111.3836,111.3474,111.3746,3768.0
2016-08-15 10:55:00,122.84,122.93,122.84,122.92,3100.0,111.3746,111.4562,111.3746,111.4471,3100.0
2016-08-15 11:00:00,122.92,122.92,122.82,122.82,7900.0,111.4471,111.4471,111.3564,111.3564,7900.0
2016-08-15 11:05:00,122.82,122.82,122.76,122.77,2325.0,111.3564,111.3564,111.302,111.3111,2325.0
2016-08-15 11:10:00,122.79,122.84,122.78,122.81,5168.0,111.3292,111.3746,111.3202,111.3474,5168.0
2016-08-15 11:15:00,122.82,122.87,122.82,122.87,5246.0,111.3564,111.4018,111.3564,111.4018,5246.0
2016-08-15 11:20:00,122.89,122.94,122.89,122.92,2244.0,111.4199,111.4652,111.4199,111.4471,2244.0
2016-08-15 11:25:00,122.93,122.96,122.9,122.95,4546.0,111.4562,111.4834,111.429,111.4743,4546.0
2016-08-15 11:30:00,122.96,122.98,122.9,122.9,6530.0,111.4834,111.5015,111.429,111.429,6530.0
2016-08-15 11:35:00,122.91,122.91,122.84,122.84,2944.0,111.438,111.438,111.3746,111.3746,2944.0
2016-08-15 11:40:00,122.84,122.85,122.8,122.82,2500.0,111.3746,111.3836,111.3383,111.3564,2500.0
2016-08-15 11:45:00,122.82,122.82,122.76,122.77,3038.0,111.3564,111.3564,111.302,111.3111,3038.0
2016-08-15 11:50:00,122.77,122.78,122.69,122.73,7261.0,111.3111,111.3202,111.2386,111.2748,7261.0
2016-08-15 11:55:00,122.73,122.8,122.73,122.76,1991.0,111.2748,111.3383,111.2748,111.302,1991.0
2016-08-15 12:00:00,122.76,122.86,122.76,122.86,3506.0,111.302,111.3927,111.302,111.3927,3506.0
2016-08-15 12:05:00,122.87,122.87,122.81,122.82,2195.0,111.4018,111.4018,111.3474,111.3564,2195.0
2016-08-15 12:10:00,122.83,122.84,122.79,122.8,3761.0,111.3655,111.3746,111.3292,111.3383,3761.0
2016-08-15 12:15:00,122.79,122.79,122.75,122.78,5745.0,111.3292,111.3292,111.293,111.3202,5745.0
2016-08-15 12:20:00,122.78,122.86,122.77,122.84,1900.0,111.3202,111.3927,111.3111,111.3746,1900.0
2016-08-15 12:25:00,122.86,122.87,122.82,122.86,3100.0,111.3927,111.4018,111.3564,111.3927,3100.0
2016-08-15 12:30:00,122.85,122.89,122.85,122.85,4179.0,111.3836,111.4199,111.3836,111.3836,4179.0
2016-08-15 12:35:00,122.84,122.85,122.79,122.79,3434.0,111.3746,111.3836,111.3292,111.3292,3434.0
2016-08-15 12:40:00,122.78,122.79,122.72,122.76,5716.0,111.3202,111.3292,111.2658,111.302,5716.0
2016-08-15 12:45:00,122.77,122.77,122.72,122.74,5087.0,111.3111,111.3111,111.2658,111.2839,5087.0
2016-08-15 12:50:00,122.74,122.76,122.53,122.65,45084.0,111.2839,111.302,111.0935,111.2023,45084.0
2016-08-15 12:55:00,122.65,122.65,122.61,122.61,2508.0,111.2023,111.2023,111.166,111.166,2508.0
2016-08-15 13:00:00,122.63,122.65,122.59,122.59,4089.0,111.1842,111.2023,111.1479,111.1479,4089.0
2016-08-15 13:05:00,122.59,122.63,122.57,122.63,2179.0,111.1479,111.1842,111.1298,111.1842,2179.0
2016-08-15 13:10:00,122.61,122.61,122.55,122.56,2494.0,111.166,111.166,111.1116,111.1207,2494.0
2016-08-15 13:15:00,122.56,122.61,122.54,122.6,3038.0,111.1207,111.166,111.1026,111.157,3038.0
2016-08-15 13:20:00,122.61,122.64,122.58,122.64,3445.0,111.166,111.1932,111.1388,111.1932,3445.0
2016-08-15 13:25:00,122.64,122.7,122.64,122.7,2898.0,111.1932,111.2476,111.1932,111.2476,2898.0
2016-08-15 13:30:00,122.71,122.73,122.71,122.71,3047.0,111.2567,111.2748,111.2567,111.2567,3047.0
2016-08-15 13:35:00,122.71,122.71,122.67,122.67,7066.0,111.2567,111.2567,111.2204,111.2204,7066.0
2016-08-15 13:40:00,122.67,122.7,122.65,122.68,3945.0,111.2204,111.2476,111.2023,111.2295,3945.0
2016-08-15 13:45:00,122.67,122.71,122.64,122.7,11398.0,111.2204,111.2567,111.1932,111.2476,11398.0
2016-08-15 13:50:00,122.71,122.8,122.71,122.8,2564.0,111.2567,111.3383,111.2567,111.3383,2564.0
2016-08-15 13:55:00,122.8,122.82,122.79,122.81,5432.0,111.3383,111.3564,111.3292,111.3474,5432.0
2016-08-15 14:00:00,122.81,122.82,122.75,122.77,12362.0,111.3474,111.3564,111.293,111.3111,12362.0
2016-08-15 14:05:00,122.78,122.79,122.76,122.76,3201.0,111.3202,111.3292,111.302,111.302,3201.0
2016-08-15 14:10:00,122.76,122.76,122.68,122.69,9431.0,111.302,111.302,111.2295,111.2386,9431.0
2016-08-15 14:15:00,122.7,122.77,122.7,122.76,6566.0,111.2476,111.3111,111.2476,111.302,6566.0
2016-08-15 14:20:00,122.75,122.76,122.74,122.76,2380.0,111.293,111.302,111.2839,111.302,2380.0
2016-08-15 14:25:00,122.76,122.84,122.76,122.83,5255.0,111.302,111.3746,111.302,111.3655,5255.0
2016-08-15 14:30:00,122.85,122.89,122.83,122.85,6236.0,111.3836,111.4199,111.3655,111.3836,6236.0
2016-08-15 14:35:00,122.85,122.86,122.84,122.84,2715.0,111.3836,111.3927,111.3746,111.3746,2715.0
2016-08-15 14:40:00,122.85,122.89,122.84,122.88,3554.0,111.3836,111.4199,111.3746,111.4108,3554.0
2016-08-15 14:45:00,122.88,122.88,122.84,122.87,8675.0,111.4108,111.4108,111.3746,111.4018,8675.0
2016-08-15 14:50:00,122.86,122.87,122.78,122.78,5563.0,111.3927,111.4018,111.3202,111.3202,5563.0
2016-08-15 14:55:00,122.78,122.78,122.72,122.74,3421.0,111.3202,111.3202,111.2658,111.2839,3421.0
2016-08-15 15:00:00,122.75,122.78,122.75,122.76,7885.0,111.293,111.3202,111.293,111.302,7885.0
2016-08-15 15:05:00,122.77,122.78,122.76,122.77,3978.0,111.3111,111.3202,111.302,111.3111,3978.0
2016-08-15 15:10:00,122.77,122.77,122.7,122.7,5559.0,111.3111,111.3111,111.2476,111.2476,5559.0
2016-08-15 15:15:00,122.7,122.73,122.68,122.71,7508.0,111.2476,111.2748,111.2295,111.2567,7508.0
2016-08-15 15:20:00,122.72,122.8,122.72,122.78,8886.0,111.2658,111.3383,111.2658,111.3202,8886.0
2016-08-15 15:25:00,122.78,122.87,122.76,122.85,5067.0,111.3202,111.4018,111.302,111.3836,5067.0
2016-08-15 15:30:00,122.85,122.86,122.81,122.84,8342.0,111.3836,111.3927,111.3474,111.3746,8342.0
2016-08-15 15:35:00,122.83,122.86,122.78,122.78,9712.0,111.3655,111.3927,111.3202,111.3202,9712.0
2016-08-15 15:40:00,122.78,122.89,122.77,122.83,10884.0,111.3202,111.4199,111.3111,111.3655,10884.0
2016-08-15 15:45:00,122.82,122.82,122.7,122.71,13487.0,111.3564,111.3564,111.2476,111.2567,13487.0
2016-08-15 15:50:00,122.71,122.77,122.71,122.74,11849.0,111.2567,111.3111,111.2567,111.2839,11849.0
2016-08-15 15:55:00,122.75,122.78,122.67,122.69,35161.0,111.293,111.3202,111.2204,111.2386,35161.0
2016-08-16 09:30:00,122.55,122.96,122.45,122.58,21756.0,111.1116,111.4834,111.021,111.1388,21756.0
2016-08-16 09:35:00,122.51,122.67,122.36,122.51,7566.0,111.0754,111.2204,110.9394,111.0754,7566.0
2016-08-16 09:40:00,122.56,122.69,122.55,122.68,7696.0,111.1207,111.2386,111.1116,111.2295,7696.0
2016-08-16 09:45:00,122.67,122.67,122.56,122.59,8800.0,111.2204,111.2204,111.1207,111.1479,8800.0
2016-08-16 09:50:00,122.58,122.61,122.52,122.59,7010.0,111.1388,111.166,111.0844,111.1479,7010.0
2016-08-16 09:55:00,122.6,122.63,122.56,122.63,3989.0,111.157,111.1842,111.1207,111.1842,3989.0
2016-08-16 10:00:00,122.63,122.65,122.58,122.65,7794.0,111.1842,111.2023,111.1388,111.2023,7794.0
2016-08-16 10:05:00,122.67,122.72,122.65,122.66,5539.0,111.2204,111.2658,111.2023,111.2114,5539.0
2016-08-16 10:10:00,122.67,122.68,122.58,122.62,9812.0,111.2204,111.2295,111.1388,111.1751,9812.0
2016-08-16 10:15:00,122.64,122.64,122.55,122.55,3600.0,111.1932,111.1932,111.1116,111.1116,3600.0
2016-08-16 10:20:00,122.56,122.58,122.43,122.47,6574.0,111.1207,111.1388,111.0028,111.0391,6574.0
2016-08-16 10:25:00,122.48,122.48,122.42,122.42,3920.0,111.0482,111.0482,110.9938,110.9938,3920.0
2016-08-16 10:30:00,122.41,122.42,122.34,122.38,5300.0,110.9847,110.9938,110.9212,110.9575,5300.0
2016-08-16 10:35:00,122.4,122.44,122.4,122.41,4951.0,110.9756,111.0119,110.9756,110.9847,4951.0
2016-08-16 10:40:00,122.44,122.46,122.42,122.44,4400.0,111.0119,111.03,110.9938,111.0119,4400.0
2016-08-16 10:45:00,122.46,122.54,122.45,122.53,3300.0,111.03,111.1026,111.021,111.0935,3300.0
2016-08-16 10:50:00,122.54,122.55,122.46,122.46,4212.0,111.1026,111.1116,111.03,111.03,4212.0
2016-08-16 10:55:00,122.5,122.51,122.46,122.46,7170.0,111.0663,111.0754,111.03,111.03,7170.0
2016-08-16 11:00:00,122.48,122.48,122.45,122.46,2200.0,111.0482,111.0482,111.021,111.03,2200.0
2016-08-16 11:05:00,122.46,122.5,122.45,122.49,5193.0,111.03,111.0663,111.021,111.0572,5193.0
2016-08-16 11:10:00,122.5,122.58,122.49,122.54,8847.0,111.0663,111.1388,111.0572,111.1026,8847.0
2016-08-16 11:15:00,122.53,122.66,122.53,122.64,5763.0,111.0935,111.2114,111.0935,111.1932,5763.0
2016-08-16 11:20:00,122.62,122.63,122.56,122.57,3605.0,111.1751,111.1842,111.1207,111.1298,3605.0
2016-08-16 11:25:00,122.57,122.57,122.53,122.57,5189.0,111.1298,111.1298,111.0935,111.1298,5189.0
2016-08-16 11:30:00,122.58,122.59,122.52,122.53,3940.0,111.1388,111.1479,111.0844,111.0935,3940.0
2016-08-16 11:35:00,122.54,122.55,122.51,122.52,2738.0,111.1026,111.1116,111.0754,111.0844,2738.0
2016-08-16 11:40:00,122.51,122.51,122.44,122.45,4391.0,111.0754,111.0754,111.0119,111.021,4391.0
2016-08-16 11:45:00,122.45,122.5,122.45,122.5,2578.0,111.021,111.0663,111.021,111.0663,2578.0
2016-08-16 11:50:00,122.49,122.53,122.49,122.52,3524.0,111.0572,111.0935,111.0572,111.0844,3524.0
2016-08-16 11:55:00,122.52,122.55,122.49,122.54,6654.0,111.0844,111.1116,111.0572,111.1026,6654.0
2016-08-16 12:00:00,122.53,122.55,122.46,122.52,5451.0,111.0935,111.1116,111.03,111.0844,5451.0
2016-08-16 12:05:00,122.53,122.53,122.5,122.53,1925.0,111.0935,111.0935,111.0663,111.0935,1925.0
2016-08-16 12:10:00,122.54,122.56,122.53,122.54,1600.0,111.1026,111.1207,111.0935,111.1026,1600.0
2016-08-16 12:15:00,122.54,122.58,122.53,122.56,4593.0,111.1026,111.1388,111.0935,111.1207,4593.0
2016-08-16 12:20:00,122.56,122.56,122.4,122.43,4301.0,111.1207,111.1207,110.9756,111.0028,4301.0
2016-08-16 12:25:00,122.45,122.48,122.45,122.47,4300.0,111.021,111.0482,111.021,111.0391,4300.0
2016-08-16 12:30:00,122.47,122.5,122.46,122.49,4676.0,111.0391,111.0663,111.03,111.0572,4676.0
2016-08-16 12:35:00,122.47,122.48,122.42,122.43,3731.0,111.0391,111.0482,110.9938,111.0028,3731.0
2016-08-16 12:40:00,122.43,122.46,122.4,122.4,3839.0,111.0028,111.03,110.9756,110.9756,3839.0
2016-08-16 12:45:00,122.38,122.38,122.31,122.32,2830.0,110.9575,110.9575,110.894,110.9031,2830.0
2016-08-16 12:50:00,122.32,122.35,122.3,122.35,3794.0,110.9031,110.9303,110.885,110.9303,3794.0
2016-08-16 12:55:00,122.35,122.46,122.35,122.42,2850.0,110.9303,111.03,110.9303,110.9938,2850.0
2016-08-16 13:00:00,122.39,122.43,122.39,122.41,3518.0,110.9666,111.0028,110.9666,110.9847,3518.0
2016-08-16 13:05:00,122.4,122.41,122.33,122.34,3666.0,110.9756,110.9847,110.9122,110.9212,3666.0
2016-08-16 13:10:00,122.35,122.37,122.3,122.3,3720.0,110.9303,110.9484,110.885,110.885,3720.0
2016-08-16 13:15:00,122.29,122.29,122.23,122.27,3800.0,110.8759,110.8759,110.8215,110.8578,3800.0
2016-08-16 13:20:00,122.27,122.3,122.23,122.3,3410.0,110.8578,110.885,110.8215,110.885,3410.0
2016-08-16 13:25:00,122.29,122.34,122.29,122.3,2089.0,110.8759,110.9212,110.8759,110.885,2089.0
2016-08-16 13:30:00,122.29,122.29,122.26,122.27,4863.0,110.8759,110.8759,110.8487,110.8578,4863.0
2016-08-16 13:35:00,122.26,122.31,122.26,122.29,3693.0,110.8487,110.894,110.8487,110.8759,3693.0
2016-08-16 13:40:00,122.29,122.31,122.26,122.26,4266.0,110.8759,110.894,110.8487,110.8487,4266.0
2016-08-16 13:45:00,122.26,122.32,122.26,122.29,3218.0,110.8487,110.9031,110.8487,110.8759,3218.0
2016-08-16 13:50:00,122.31,122.31,122.27,122.28,3072.0,110.894,110.894,110.8578,110.8668,3072.0
2016-08-16 13:55:00,122.28,122.28,122.26,122.26,3282.0,110.8668,110.8668,110.8487,110.8487,3282.0
2016-08-16 14:00:00,122.27,122.33,122.27,122.31,4139.0,110.8578,110.9122,110.8578,110.894,4139.0
2016-08-16 14:05:00,122.31,122.31,122.25,122.26,2613.0,110.894,110.894,110.8396,110.8487,2613.0
2016-08-16 14:10:00,122.27,122.27,122.22,122.23,4013.0,110.8578,110.8578,110.8124,110.8215,4013.0
2016-08-16 14:15:00,122.23,122.25,122.22,122.22,6470.0,110.8215,110.8396,110.8124,110.8124,6470.0
2016-08-16 14:20:00,122.22,122.22,122.17,122.17,6242.0,110.8124,110.8124,110.7671,110.7671,6242.0
2016-08-16 14:25:00,122.18,122.18,122.1,122.15,6359.0,110.7762,110.7762,110.7036,110.749,6359.0
2016-08-16 14:30:00,122.15,122.18,122.11,122.11,5202.0,110.749,110.7762,110.7127,110.7127,5202.0
2016-08-16 14:35:00,122.1,122.11,122.07,122.09,9397.0,110.7036,110.7127,110.6764,110.6946,9397.0
2016-08-16 14:40:00,122.09,122.09,122.02,122.09,6771.0,110.6946,110.6946,110.6311,110.6946,6771.0
2016-08-16 14:45:00,122.09,122.13,122.07,122.12,7491.0,110.6946,110.7308,110.6764,110.7218,7491.0
2016-08-16 14:50:00,122.12,122.13,122.08,122.13,3993.0,110.7218,110.7308,110.6855,110.7308,3993.0
2016-08-16 14:55:00,122.13,122.16,122.1,122.15,8018.0,110.7308,110.758,110.7036,110.749,8018.0
2016-08-16 15:00:00,122.14,122.19,122.14,122.19,4454.0,110.7399,110.7852,110.7399,110.7852,4454.0
2016-08-16 15:05:00,122.19,122.19,122.13,122.14,7713.0,110.7852,110.7852,110.7308,110.7399,7713.0
2016-08-16 15:10:00,122.15,122.16,122.14,122.15,8325.0,110.749,110.758,110.7399,110.749,8325.0
2016-08-16 15:15:00,122.16,122.16,122.1,122.1,3569.0,110.758,110.758,110.7036,110.7036,3569.0
2016-08-16 15:20:00,122.11,122.18,122.11,122.17,6400.0,110.7127,110.7762,110.7127,110.7671,6400.0
2016-08-16 15:25:00,122.17,122.18,122.15,122.18,8170.0,110.7671,110.7762,110.749,110.7762,8170.0
2016-08-16 15:30:00,122.18,122.2,122.17,122.2,8973.0,110.7762,110.7943,110.7671,110.7943,8973.0
2016-08-16 15:35:00,122.2,122.22,122.18,122.19,12312.0,110.7943,110.8124,110.7762,110.7852,12312.0
2016-08-16 15:40:00,122.19,122.26,122.18,122.22,14717.0,110.7852,110.8487,110.7762,110.8124,14717.0
2016-08-16 15:45:00,122.23,122.31,122.23,122.24,22072.0,110.8215,110.894,110.8215,110.8306,22072.0
2016-08-16 15:50:00,122.25,122.27,122.18,122.27,24263.0,110.8396,110.8578,110.7762,110.8578,24263.0
2016-08-16 15:55:00,122.27,122.36,122.2,122.23,107372.0,110.8578,110.9394,110.7943,110.8215,107372.0
2016-08-17 09:30:00,122.36,122.58,122.24,122.41,19315.0,110.9394,111.1388,110.8306,110.9847,19315.0
2016-08-17 09:35:00,122.3,122.31,122.14,122.14,6952.0,110.885,110.894,110.7399,110.7399,6952.0
2016-08-17 09:40:00,122.11,122.16,122.1,122.13,3554.0,110.7127,110.758,110.7036,110.7308,3554.0
2016-08-17 09:45:00,122.06,122.26,122.04,122.26,7600.0,110.6674,110.8487,110.6492,110.8487,7600.0
2016-08-17 09:50:00,122.26,122.36,122.21,122.3,37232.0,110.8487,110.9394,110.8034,110.885,37232.0
2016-08-17 09:55:00,122.3,122.31,122.21,122.24,2750.0,110.885,110.894,110.8034,110.8306,2750.0
2016-08-17 10:00:00,122.18,122.22,122.1,122.11,3452.0,110.7762,110.8124,110.7036,110.7127,3452.0
2016-08-17 10:05:00,122.11,122.18,122.04,122.08,5773.0,110.7127,110.7762,110.6492,110.6855,5773.0
2016-08-17 10:10:00,122.04,122.05,121.93,121.93,4531.0,110.6492,110.6583,110.5495,110.5495,4531.0
2016-08-17 10:15:00,121.92,122.01,121.87,122.01,3974.0,110.5404,110.622,110.4951,110.622,3974.0
2016-08-17 10:20:00,122.02,122.02,121.9,121.92,3387.0,110.6311,110.6311,110.5223,110.5404,3387.0
2016-08-17 10:25:00,121.92,122.02,121.91,122.01,4362.0,110.5404,110.6311,110.5314,110.622,4362.0
2016-08-17 10:30:00,122.01,122.16,122.01,122.05,5847.0,110.622,110.758,110.622,110.6583,5847.0
2016-08-17 10:35:00,122.11,122.12,121.95,121.96,4869.0,110.7127,110.7218,110.5676,110.5767,4869.0
2016-08-17 10:40:00,121.93,121.99,121.91,121.98,4638.0,110.5495,110.6039,110.5314,110.5948,4638.0
2016-08-17 10:45:00,122.0,122.07,122.0,122.03,4317.0,110.613,110.6764,110.613,110.6402,4317.0
2016-08-17 10:50:00,122.02,122.02,121.92,122.0,4804.0,110.6311,110.6311,110.5404,110.613,4804.0
2016-08-17 10:55:00,121.99,122.09,121.96,122.09,4805.0,110.6039,110.6946,110.5767,110.6946,4805.0
2016-08-17 11:00:00,122.08,122.14,122.07,122.12,6152.0,110.6855,110.7399,110.6764,110.7218,6152.0
2016-08-17 11:05:00,122.14,122.16,122.03,122.03,6441.0,110.7399,110.758,110.6402,110.6402,6441.0
2016-08-17 11:10:00,122.03,122.05,121.89,121.9,8285.0,110.6402,110.6583,110.5132,110.5223,8285.0
2016-08-17 11:15:00,121.88,121.89,121.82,121.87,3587.0,110.5042,110.5132,110.4498,110.4951,3587.0
2016-08-17 11:20:00,121.87,121.88,121.8,121.82,3648.0,110.4951,110.5042,110.4316,110.4498,3648.0
2016-08-17 11:25:00,121.84,121.85,121.72,121.75,3868.0,110.4679,110.477,110.3591,110.3863,3868.0
2016-08-17 11:30:00,121.72,121.77,121.7,121.7,5120.0,110.3591,110.4044,110.341,110.341,5120.0
2016-08-17 11:35:00,121.69,121.69,121.55,121.58,5621.0,110.3319,110.3319,110.205,110.2322,5621.0
2016-08-17 11:40:00,121.58,121.82,121.58,121.77,4512.0,110.2322,110.4498,110.2322,110.4044,4512.0
2016-08-17 11:45:00,121.72,121.73,121.67,121.68,2340.0,110.3591,110.3682,110.3138,110.3228,2340.0
2016-08-17 11:50:00,121.68,121.72,121.67,121.67,2120.0,110.3228,110.3591,110.3138,110.3138,2120.0
2016-08-17 11:55:00,121.66,121.77,121.66,121.76,4383.0,110.3047,110.4044,110.3047,110.3954,4383.0
2016-08-17 12:00:00,121.77,121.84,121.77,121.81,2012.0,110.4044,110.4679,110.4044,110.4407,2012.0
2016-08-17 12:05:00,121.81,121.85,121.79,121.85,2900.0,110.4407,110.477,110.4226,110.477,2900.0
2016-08-17 12:10:00,121.85,121.91,121.84,121.86,2250.0,110.477,110.5314,110.4679,110.486,2250.0
2016-08-17 12:15:00,121.88,121.97,121.88,121.97,1906.0,110.5042,110.5858,110.5042,110.5858,1906.0
2016-08-17 12:20:00,121.97,122.11,121.96,122.11,4926.0,110.5858,110.7127,110.5767,110.7127,4926.0
2016-08-17 12:25:00,122.11,122.13,122.08,122.09,3394.0,110.7127,110.7308,110.6855,110.6946,3394.0
2016-08-17 12:30:00,122.1,122.15,122.04,122.06,4129.0,110.7036,110.749,110.6492,110.6674,4129.0
2016-08-17 12:35:00,122.03,122.11,122.0,122.11,3990.0,110.6402,110.7127,110.613,110.7127,3990.0
2016-08-17 12:40:00,122.13,122.19,122.12,122.18,1631.0,110.7308,110.7852,110.7218,110.7762,1631.0
2016-08-17 12:45:00,122.17,122.33,122.17,122.24,6065.0,110.7671,110.9122,110.7671,110.8306,6065.0
2016-08-17 12:50:00,122.3,122.33,122.23,122.23,2525.0,110.885,110.9122,110.8215,110.8215,2525.0
2016-08-17 12:55:00,122.25,122.27,122.19,122.19,4700.0,110.8396,110.8578,110.7852,110.7852,4700.0
2016-08-17 13:00:00,122.19,122.28,122.16,122.16,13404.0,110.7852,110.8668,110.758,110.758,13404.0
2016-08-17 13:05:00,122.15,122.18,122.09,122.11,2644.0,110.749,110.7762,110.6946,110.7127,2644.0
2016-08-17 13:10:00,122.14,122.18,122.13,122.16,3249.0,110.7399,110.7762,110.7308,110.758,3249.0
2016-08-17 13:15:00,122.15,122.21,122.14,122.14,2907.0,110.749,110.8034,110.7399,110.7399,2907.0
2016-08-17 13:20:00,122.11,122.13,122.06,122.08,2368.0,110.7127,110.7308,110.6674,110.6855,2368.0
2016-08-17 13:25:00,122.01,122.01,121.96,122.01,4223.0,110.622,110.622,110.5767,110.622,4223.0
2016-08-17 13:30:00,122.01,122.05,121.99,122.05,1582.0,110.622,110.6583,110.6039,110.6583,1582.0
2016-08-17 13:35:00,122.06,122.18,122.06,122.17,2655.0,110.6674,110.7762,110.6674,110.7671,2655.0
2016-08-17 13:40:00,122.2,122.26,122.13,122.15,3350.0,110.7943,110.8487,110.7308,110.749,3350.0
2016-08-17 13:45:00,122.15,122.16,122.1,122.12,2482.0,110.749,110.758,110.7036,110.7218,2482.0
2016-08-17 13:50:00,122.1,122.18,122.03,122.06,4139.0,110.7036,110.7762,110.6402,110.6674,4139.0
2016-08-17 13:55:00,122.08,122.12,122.03,122.06,4729.0,110.6855,110.7218,110.6402,110.6674,4729.0
2016-08-17 14:00:00,122.04,122.29,121.85,122.29,9165.0,110.6492,110.8759,110.477,110.8759,9165.0
2016-08-17 14:05:00,122.19,122.41,122.19,122.34,6974.0,110.7852,110.9847,110.7852,110.9212,6974.0
2016-08-17 14:10:00,122.34,122.48,122.33,122.44,8306.0,110.9212,111.0482,110.9122,111.0119,8306.0
2016-08-17 14:15:00,122.44,122.44,122.19,122.2,4569.0,111.0119,111.0119,110.7852,110.7943,4569.0
2016-08-17 14:20:00,122.23,122.28,122.08,122.12,5677.0,110.8215,110.8668,110.6855,110.7218,5677.0
2016-08-17 14:25:00,122.11,122.31,122.11,122.19,4100.0,110.7127,110.894,110.7127,110.7852,4100.0
2016-08-17 14:30:00,122.21,122.21,122.09,122.16,1413.0,110.8034,110.8034,110.6946,110.758,1413.0
2016-08-17 14:35:00,122.16,122.27,122.16,122.22,2309.0,110.758,110.8578,110.758,110.8124,2309.0
2016-08-17 14:40:00,122.23,122.3,122.22,122.26,3100.0,110.8215,110.885,110.8124,110.8487,3100.0
2016-08-17 14:45:00,122.27,122.32,122.22,122.24,7710.0,110.8578,110.9031,110.8124,110.8306,7710.0
2016-08-17 14:50:00,122.23,122.23,122.14,122.19,4851.0,110.8215,110.8215,110.7399,110.7852,4851.0
2016-08-17 14:55:00,122.19,122.21,122.16,122.2,2913.0,110.7852,110.8034,110.758,110.7943,2913.0
2016-08-17 15:00:00,122.2,122.21,122.13,122.13,4909.0,110.7943,110.8034,110.7308,110.7308,4909.0
2016-08-17 15:05:00,122.16,122.24,122.15,122.17,5705.0,110.758,110.8306,110.749,110.7671,5705.0
2016-08-17 15:10:00,122.18,122.3,122.15,122.3,5386.0,110.7762,110.885,110.749,110.885,5386.0
2016-08-17 15:15:00,122.3,122.3,122.22,122.22,5507.0,110.885,110.885,110.8124,110.8124,5507.0
2016-08-17 15:20:00,122.24,122.24,122.19,122.21,6807.0,110.8306,110.8306,110.7852,110.8034,6807.0
2016-08-17 15:25:00,122.21,122.27,122.21,122.25,7006.0,110.8034,110.8578,110.8034,110.8396,7006.0
2016-08-17 15:30:00,122.26,122.28,122.23,122.28,10459.0,110.8487,110.8668,110.8215,110.8668,10459.0
2016-08-17 15:35:00,122.27,122.29,122.23,122.27,12034.0,110.8578,110.8759,110.8215,110.8578,12034.0
2016-08-17 15:40:00,122.3,122.3,122.21,122.27,13505.0,110.885,110.885,110.8034,110.8578,13505.0
2016-08-17 15:45:00,122.28,122.36,122.28,122.35,10403.0,110.8668,110.9394,110.8668,110.9303,10403.0
2016-08-17 15:50:00,122.36,122.37,122.26,122.28,9136.0,110.9394,110.9484,110.8487,110.8668,9136.0
2016-08-17 15:55:00,122.28,122.29,122.21,122.26,17306.0,110.8668,110.8759,110.8034,110.8487,17306.0
2016-08-18 09:30:00,122.13,122.33,122.1,122.21,7749.0,110.7308,110.9122,110.7036,110.8034,7749.0
2016-08-18 09:35:00,122.39,122.55,122.32,122.54,7452.0,110.9666,111.1116,110.9031,111.1026,7452.0
2016-08-18 09:40:00,122.47,122.5,122.33,122.34,6950.0,111.0391,111.0663,110.9122,110.9212,6950.0
2016-08-18 09:45:00,122.46,122.51,122.34,122.41,10299.0,111.03,111.0754,110.9212,110.9847,10299.0
2016-08-18 09:50:00,122.48,122.48,122.34,122.44,4237.0,111.0482,111.0482,110.9212,111.0119,4237.0
2016-08-18 09:55:00,122.45,122.55,122.42,122.55,3600.0,111.021,111.1116,110.9938,111.1116,3600.0
2016-08-18 10:00:00,122.54,122.57,122.5,122.57,1900.0,111.1026,111.1298,111.0663,111.1298,1900.0
2016-08-18 10:05:00,122.6,122.63,122.42,122.42,8888.0,111.157,111.1842,110.9938,110.9938,8888.0
2016-08-18 10:10:00,122.47,122.47,122.21,122.27,9119.0,111.0391,111.0391,110.8034,110.8578,9119.0
2016-08-18 10:15:00,122.27,122.38,122.26,122.32,2400.0,110.8578,110.9575,110.8487,110.9031,2400.0
2016-08-18 10:20:00,122.33,122.44,122.33,122.35,10948.0,110.9122,111.0119,110.9122,110.9303,10948.0
2016-08-18 10:25:00,122.31,122.31,122.23,122.29,3142.0,110.894,110.894,110.8215,110.8759,3142.0
2016-08-18 10:30:00,122.31,122.35,122.25,122.31,23863.0,110.894,110.9303,110.8396,110.894,23863.0
2016-08-18 10:35:00,122.34,122.42,122.33,122.42,3300.0,110.9212,110.9938,110.9122,110.9938,3300.0
2016-08-18 10:40:00,122.42,122.42,122.21,122.23,3886.0,110.9938,110.9938,110.8034,110.8215,3886.0
2016-08-18 10:45:00,122.2,122.23,122.17,122.18,3830.0,110.7943,110.8215,110.7671,110.7762,3830.0
2016-08-18 10:50:00,122.21,122.22,122.07,122.1,6454.0,110.8034,110.8124,110.6764,110.7036,6454.0
2016-08-18 10:55:00,122.12,122.23,122.11,122.2,3788.0,110.7218,110.8215,110.7127,110.7943,3788.0
2016-08-18 11:00:00,122.21,122.21,122.12,122.14,4130.0,110.8034,110.8034,110.7218,110.7399,4130.0
2016-08-18 11:05:00,122.14,122.14,122.08,122.13,2767.0,110.7399,110.7399,110.6855,110.7308,2767.0
2016-08-18 11:10:00,122.11,122.18,122.11,122.17,3900.0,110.7127,110.7762,110.7127,110.7671,3900.0
2016-08-18 11:15:00,122.19,122.19,122.08,122.11,3691.0,110.7852,110.7852,110.6855,110.7127,3691.0
2016-08-18 11:20:00,122.09,122.19,122.09,122.17,4965.0,110.6946,110.7852,110.6946,110.7671,4965.0
2016-08-18 11:25:00,122.19,122.24,122.18,122.19,1738.0,110.7852,110.8306,110.7762,110.7852,1738.0
2016-08-18 11:30:00,122.18,122.24,122.16,122.22,1520.0,110.7762,110.8306,110.758,110.8124,1520.0
2016-08-18 11:35:00,122.22,122.65,122.22,122.43,13123.0,110.8124,111.2023,110.8124,111.0028,13123.0
2016-08-18 11:40:00,122.47,122.47,122.42,122.44,1599.0,111.0391,111.0391,110.9938,111.0119,1599.0
2016-08-18 11:45:00,122.42,122.42,122.32,122.36,1500.0,110.9938,110.9938,110.9031,110.9394,1500.0
2016-08-18 11:50:00,122.35,122.37,122.29,122.29,1300.0,110.9303,110.9484,110.8759,110.8759,1300.0
2016-08-18 11:55:00,122.27,122.3,122.23,122.28,2935.0,110.8578,110.885,110.8215,110.8668,2935.0
2016-08-18 12:00:00,122.28,122.31,122.24,122.26,2797.0,110.8668,110.894,110.8306,110.8487,2797.0
2016-08-18 12:05:00,122.2,122.2,122.14,122.18,2335.0,110.7943,110.7943,110.7399,110.7762,2335.0
2016-08-18 12:10:00,122.21,122.21,122.17,122.19,1900.0,110.8034,110.8034,110.7671,110.7852,1900.0
2016-08-18 12:15:00,122.18,122.2,122.16,122.18,980.0,110.7762,110.7943,110.758,110.7762,980.0
2016-08-18 12:20:00,122.17,122.21,122.15,122.17,1498.0,110.7671,110.8034,110.749,110.7671,1498.0
2016-08-18 12:25:00,122.17,122.2,122.15,122.15,1627.0,110.7671,110.7943,110.749,110.749,1627.0
2016-08-18 12:30:00,122.14,122.17,122.14,122.17,500.0,110.7399,110.7671,110.7399,110.7671,500.0
2016-08-18 12:35:00,122.15,122.18,122.15,122.16,2485.0,110.749,110.7762,110.749,110.758,2485.0
2016-08-18 12:40:00,122.19,122.21,122.17,122.19,616.0,110.7852,110.8034,110.7671,110.7852,616.0
2016-08-18 12:45:00,122.26,122.3,122.25,122.3,800.0,110.8487,110.885,110.8396,110.885,800.0
2016-08-18 12:50:00,122.33,122.34,122.27,122.31,2080.0,110.9122,110.9212,110.8578,110.894,2080.0
2016-08-18 12:55:00,122.27,122.36,122.27,122.28,3405.0,110.8578,110.9394,110.8578,110.8668,3405.0
2016-08-18 13:00:00,122.29,122.34,122.29,122.29,2100.0,110.8759,110.9212,110.8759,110.8759,2100.0
2016-08-18 13:05:00,122.28,122.31,122.27,122.27,1303.0,110.8668,110.894,110.8578,110.8578,1303.0
2016-08-18 13:10:00,122.25,122.26,122.13,122.21,5498.0,110.8396,110.8487,110.7308,110.8034,5498.0
2016-08-18 13:15:00,122.21,122.23,122.2,122.21,1170.0,110.8034,110.8215,110.7943,110.8034,1170.0
2016-08-18 13:20:00,122.21,122.28,122.2,122.27,2352.0,110.8034,110.8668,110.7943,110.8578,2352.0
2016-08-18 13:25:00,122.27,122.28,122.24,122.24,1100.0,110.8578,110.8668,110.8306,110.8306,1100.0
2016-08-18 13:30:00,122.25,122.28,122.25,122.28,938.0,110.8396,110.8668,110.8396,110.8668,938.0
2016-08-18 13:35:00,122.28,122.28,122.23,122.26,1543.0,110.8668,110.8668,110.8215,110.8487,1543.0
2016-08-18 13:40:00,122.23,122.24,122.2,122.22,2294.0,110.8215,110.8306,110.7943,110.8124,2294.0
2016-08-18 13:45:00,122.21,122.21,122.1,122.13,3402.0,110.8034,110.8034,110.7036,110.7308,3402.0
2016-08-18 13:50:00,122.18,122.19,122.1,122.15,2915.0,110.7762,110.7852,110.7036,110.749,2915.0
2016-08-18 13:55:00,122.17,122.29,122.17,122.29,3232.0,110.7671,110.8759,110.7671,110.8759,3232.0
2016-08-18 14:00:00,122.29,122.3,122.27,122.27,2600.0,110.8759,110.885,110.8578,110.8578,2600.0
2016-08-18 14:05:00,122.26,122.29,122.25,122.27,6104.0,110.8487,110.8759,110.8396,110.8578,6104.0
2016-08-18 14:10:00,122.27,122.31,122.26,122.27,5358.0,110.8578,110.894,110.8487,110.8578,5358.0
2016-08-18 14:15:00,122.28,122.31,122.28,122.29,2584.0,110.8668,110.894,110.8668,110.8759,2584.0
2016-08-18 14:20:00,122.32,122.33,122.32,122.33,1067.0,110.9031,110.9122,110.9031,110.9122,1067.0
2016-08-18 14:25:00,122.34,122.35,122.3,122.3,4330.0,110.9212,110.9303,110.885,110.885,4330.0
2016-08-18 14:30:00,122.3,122.36,122.25,122.36,5162.0,110.885,110.9394,110.8396,110.9394,5162.0
2016-08-18 14:35:00,122.37,122.37,122.2,122.25,8350.0,110.9484,110.9484,110.7943,110.8396,8350.0
2016-08-18 14:40:00,122.27,122.32,122.26,122.32,2205.0,110.8578,110.9031,110.8487,110.9031,2205.0
2016-08-18 14:45:00,122.32,122.4,122.3,122.4,3877.0,110.9031,110.9756,110.885,110.9756,3877.0
2016-08-18 14:50:00,122.4,122.49,122.39,122.47,3151.0,110.9756,111.0572,110.9666,111.0391,3151.0
2016-08-18 14:55:00,122.45,122.46,122.43,122.46,2087.0,111.021,111.03,111.0028,111.03,2087.0
2016-08-18 15:00:00,122.42,122.42,122.36,122.4,3500.0,110.9938,110.9938,110.9394,110.9756,3500.0
2016-08-18 15:05:00,122.41,122.46,122.3,122.42,13269.0,110.9847,111.03,110.885,110.9938,13269.0
2016-08-18 15:10:00,122.43,122.46,122.39,122.4,3795.0,111.0028,111.03,110.9666,110.9756,3795.0
2016-08-18 15:15:00,122.39,122.41,122.33,122.33,7660.0,110.9666,110.9847,110.9122,110.9122,7660.0
2016-08-18 15:20:00,122.33,122.4,122.33,122.4,4526.0,110.9122,110.9756,110.9122,110.9756,4526.0
2016-08-18 15:25:00,122.41,122.41,122.37,122.37,3183.0,110.9847,110.9847,110.9484,110.9484,3183.0
2016-08-18 15:30:00,122.38,122.38,122.3,122.31,6767.0,110.9575,110.9575,110.885,110.894,6767.0
2016-08-18 15:35:00,122.32,122.34,122.3,122.33,17094.0,110.9031,110.9212,110.885,110.9122,17094.0
2016-08-18 15:40:00,122.34,122.4,122.31,122.38,13945.0,110.9212,110.9756,110.894,110.9575,13945.0
2016-08-18 15:45:00,122.36,122.36,122.3,122.32,12795.0,110.9394,110.9394,110.885,110.9031,12795.0
2016-08-18 15:50:00,122.33,122.39,122.32,122.39,13345.0,110.9122,110.9666,110.9031,110.9666,13345.0
2016-08-18 15:55:00,122.37,122.4,122.34,122.4,27106.0,110.9484,110.9756,110.9212,110.9756,27106.0
2016-08-19 09:30:00,122.09,122.14,121.58,121.84,78446.0,110.6946,110.7399,110.2322,110.4679,78446.0
2016-08-19 09:35:00,121.84,121.84,121.68,121.74,8117.0,110.4679,110.4679,110.3228,110.3772,8117.0
2016-08-19 09:40:00,121.74,121.83,121.73,121.82,4225.0,110.3772,110.4588,110.3682,110.4498,4225.0
2016-08-19 09:45:00,121.75,121.83,121.56,121.61,12058.0,110.3863,110.4588,110.214,110.2594,12058.0
2016-08-19 09:50:00,121.6,121.82,121.6,121.78,10789.0,110.2503,110.4498,110.2503,110.4135,10789.0
2016-08-19 09:55:00,121.84,122.06,121.84,122.04,2550.0,110.4679,110.6674,110.4679,110.6492,2550.0
2016-08-19 10:00:00,122.04,122.16,121.98,122.16,12081.0,110.6492,110.758,110.5948,110.758,12081.0
2016-08-19 10:05:00,122.11,122.29,122.1,122.25,4816.0,110.7127,110.8759,110.7036,110.8396,4816.0
2016-08-19 10:10:00,122.23,122.4,122.2,122.35,9018.0,110.8215,110.9756,110.7943,110.9303,9018.0
2016-08-19 10:15:00,122.38,122.47,122.35,122.42,4920.0,110.9575,111.0391,110.9303,110.9938,4920.0
2016-08-19 10:20:00,122.37,122.43,122.35,122.37,3109.0,110.9484,111.0028,110.9303,110.9484,3109.0
2016-08-19 10:25:00,122.41,122.43,122.31,122.37,5981.0,110.9847,111.0028,110.894,110.9484,5981.0
2016-08-19 10:30:00,122.33,122.37,122.25,122.25,3830.0,110.9122,110.9484,110.8396,110.8396,3830.0
2016-08-19 10:35:00,122.23,122.29,122.23,122.25,2947.0,110.8215,110.8759,110.8215,110.8396,2947.0
2016-08-19 10:40:00,122.25,122.34,122.24,122.31,8406.0,110.8396,110.9212,110.8306,110.894,8406.0
2016-08-19 10:45:00,122.33,122.34,122.27,122.27,4153.0,110.9122,110.9212,110.8578,110.8578,4153.0
2016-08-19 10:50:00,122.26,122.26,122.1,122.16,14194.0,110.8487,110.8487,110.7036,110.758,14194.0
2016-08-19 10:55:00,122.15,122.16,122.04,122.05,5431.0,110.749,110.758,110.6492,110.6583,5431.0
2016-08-19 11:00:00,122.06,122.11,122.02,122.07,8698.0,110.6674,110.7127,110.6311,110.6764,8698.0
2016-08-19 11:05:00,122.08,122.08,122.0,122.03,17958.0,110.6855,110.6855,110.613,110.6402,17958.0
2016-08-19 11:10:00,122.03,122.1,122.02,122.09,18907.0,110.6402,110.7036,110.6311,110.6946,18907.0
2016-08-19 11:15:00,122.08,122.18,122.08,122.18,16572.0,110.6855,110.7762,110.6855,110.7762,16572.0
2016-08-19 11:20:00,122.18,122.4,122.18,122.4,3872.0,110.7762,110.9756,110.7762,110.9756,3872.0
2016-08-19 11:25:00,122.39,122.45,122.39,122.44,3949.0,110.9666,111.021,110.9666,111.0119,3949.0
2016-08-19 11:30:00,122.45,122.47,122.41,122.42,5836.0,111.021,111.0391,110.9847,110.9938,5836.0
2016-08-19 11:35:00,122.43,122.43,122.36,122.36,2617.0,111.0028,111.0028,110.9394,110.9394,2617.0
2016-08-19 11:40:00,122.36,122.4,122.35,122.39,3707.0,110.9394,110.9756,110.9303,110.9666,3707.0
2016-08-19 11:45:00,122.39,122.53,122.39,122.53,5504.0,110.9666,111.0935,110.9666,111.0935,5504.0
2016-08-19 11:50:00,122.54,122.66,122.41,122.54,39743.0,111.1026,111.2114,110.9847,111.1026,39743.0
2016-08-19 11:55:00,122.5,122.74,122.5,122.74,3700.0,111.0663,111.2839,111.0663,111.2839,3700.0
2016-08-19 12:00:00,122.75,122.8,122.65,122.75,7788.0,111.293,111.3383,111.2023,111.293,7788.0
2016-08-19 12:05:00,122.74,122.77,122.7,122.77,1888.0,111.2839,111.3111,111.2476,111.3111,1888.0
2016-08-19 12:10:00,122.78,122.79,122.74,122.74,3468.0,111.3202,111.3292,111.2839,111.2839,3468.0
2016-08-19 12:15:00,122.74,122.76,122.63,122.63,2400.0,111.2839,111.302,111.1842,111.1842,2400.0
2016-08-19 12:20:00,122.61,122.66,122.61,122.66,2348.0,111.166,111.2114,111.166,111.2114,2348.0
2016-08-19 12:25:00,122.67,122.67,122.63,122.66,1400.0,111.2204,111.2204,111.1842,111.2114,1400.0
2016-08-19 12:30:00,122.65,122.69,122.62,122.69,2300.0,111.2023,111.2386,111.1751,111.2386,2300.0
2016-08-19 12:35:00,122.68,122.68,122.54,122.54,2041.0,111.2295,111.2295,111.1026,111.1026,2041.0
2016-08-19 12:40:00,122.55,122.58,122.52,122.55,2300.0,111.1116,111.1388,111.0844,111.1116,2300.0
2016-08-19 12:45:00,122.56,122.57,122.48,122.48,4226.0,111.1207,111.1298,111.0482,111.0482,4226.0
2016-08-19 12:50:00,122.48,122.48,122.4,122.41,3039.0,111.0482,111.0482,110.9756,110.9847,3039.0
2016-08-19 12:55:00,122.41,122.45,122.38,122.42,3134.0,110.9847,111.021,110.9575,110.9938,3134.0
2016-08-19 13:00:00,122.42,122.45,122.41,122.44,2100.0,110.9938,111.021,110.9847,111.0119,2100.0
2016-08-19 13:05:00,122.45,122.53,122.45,122.53,2700.0,111.021,111.0935,111.021,111.0935,2700.0
2016-08-19 13:10:00,122.53,122.53,122.5,122.51,2302.0,111.0935,111.0935,111.0663,111.0754,2302.0
2016-08-19 13:15:00,122.51,122.54,122.51,122.52,2744.0,111.0754,111.1026,111.0754,111.0844,2744.0
2016-08-19 13:20:00,122.51,122.59,122.49,122.59,1600.0,111.0754,111.1479,111.0572,111.1479,1600.0
2016-08-19 13:25:00,122.59,122.63,122.57,122.57,3719.0,111.1479,111.1842,111.1298,111.1298,3719.0
2016-08-19 13:30:00,122.58,122.59,122.52,122.52,3700.0,111.1388,111.1479,111.0844,111.0844,3700.0
2016-08-19 13:35:00,122.53,122.6,122.53,122.59,598.0,111.0935,111.157,111.0935,111.1479,598.0
2016-08-19 13:40:00,122.61,122.65,122.61,122.62,5617.0,111.166,111.2023,111.166,111.1751,5617.0
2016-08-19 13:45:00,122.63,122.68,122.63,122.68,3901.0,111.1842,111.2295,111.1842,111.2295,3901.0
2016-08-19 13:50:00,122.69,122.7,122.67,122.67,2600.0,111.2386,111.2476,111.2204,111.2204,2600.0
2016-08-19 13:55:00,122.67,122.67,122.56,122.57,4100.0,111.2204,111.2204,111.1207,111.1298,4100.0
2016-08-19 14:00:00,122.57,122.64,122.56,122.63,3462.0,111.1298,111.1932,111.1207,111.1842,3462.0
2016-08-19 14:05:00,122.63,122.63,122.6,122.62,2321.0,111.1842,111.1842,111.157,111.1751,2321.0
2016-08-19 14:10:00,122.61,122.62,122.58,122.59,4638.0,111.166,111.1751,111.1388,111.1479,4638.0
2016-08-19 14:15:00,122.59,122.6,122.56,122.58,3019.0,111.1479,111.157,111.1207,111.1388,3019.0
2016-08-19 14:20:00,122.58,122.58,122.48,122.5,4851.0,111.1388,111.1388,111.0482,111.0663,4851.0
2016-08-19 14:25:00,122.5,122.5,122.46,122.46,3389.0,111.0663,111.0663,111.03,111.03,3389.0
2016-08-19 14:30:00,122.48,122.59,122.47,122.58,5041.0,111.0482,111.1479,111.0391,111.1388,5041.0
2016-08-19 14:35:00,122.58,122.58,122.52,122.54,4080.0,111.1388,111.1388,111.0844,111.1026,4080.0
2016-08-19 14:40:00,122.55,122.6,122.51,122.59,6225.0,111.1116,111.157,111.0754,111.1479,6225.0
2016-08-19 14:45:00,122.59,122.63,122.59,122.63,2393.0,111.1479,111.1842,111.1479,111.1842,2393.0
2016-08-19 14:50:00,122.63,122.64,122.57,122.64,5837.0,111.1842,111.1932,111.1298,111.1932,5837.0
2016-08-19 14:55:00,122.62,122.62,122.59,122.6,7024.0,111.1751,111.1751,111.1479,111.157,7024.0
2016-08-19 15:00:00,122.61,122.66,122.6,122.66,4796.0,111.166,111.2114,111.157,111.2114,4796.0
2016-08-19 15:05:00,122.65,122.69,122.65,122.69,3720.0,111.2023,111.2386,111.2023,111.2386,3720.0
2016-08-19 15:10:00,122.69,122.7,122.63,122.66,6294.0,111.2386,111.2476,111.1842,111.2114,6294.0
2016-08-19 15:15:00,122.67,122.77,122.66,122.76,7690.0,111.2204,111.3111,111.2114,111.302,7690.0
2016-08-19 15:20:00,122.76,122.88,122.76,122.88,4525.0,111.302,111.4108,111.302,111.4108,4525.0
2016-08-19 15:25:00,122.91,122.94,122.86,122.88,5109.0,111.438,111.4652,111.3927,111.4108,5109.0
2016-08-19 15:30:00,122.87,122.9,122.85,122.89,7945.0,111.4018,111.429,111.3836,111.4199,7945.0
2016-08-19 15:35:00,122.89,122.93,122.89,122.91,7667.0,111.4199,111.4562,111.4199,111.438,7667.0
2016-08-19 15:40:00,122.9,122.91,122.9,122.9,7496.0,111.429,111.438,111.429,111.429,7496.0
2016-08-19 15:45:00,122.9,122.91,122.88,122.89,6019.0,111.429,111.438,111.4108,111.4199,6019.0
2016-08-19 15:50:00,122.88,122.88,122.8,122.83,12756.0,111.4108,111.4108,111.3383,111.3655,12756.0
2016-08-19 15:55:00,122.82,122.85,122.76,122.77,41214.0,111.3564,111.3836,111.302,111.3111,41214.0
2016-08-22 09:30:00,122.38,122.6,121.65,121.75,21795.0,110.9575,111.157,110.2956,110.3863,21795.0
2016-08-22 09:35:00,121.85,122.11,121.85,121.92,6901.0,110.477,110.7127,110.477,110.5404,6901.0
2016-08-22 09:40:00,121.98,122.07,121.89,121.98,8915.0,110.5948,110.6764,110.5132,110.5948,8915.0
2016-08-22 09:45:00,121.98,121.98,121.79,121.79,5353.0,110.5948,110.5948,110.4226,110.4226,5353.0
2016-08-22 09:50:00,121.75,122.06,121.75,121.95,8184.0,110.3863,110.6674,110.3863,110.5676,8184.0
2016-08-22 09:55:00,121.93,122.02,121.92,122.02,5759.0,110.5495,110.6311,110.5404,110.6311,5759.0
2016-08-22 10:00:00,122.03,122.08,121.93,121.94,4727.0,110.6402,110.6855,110.5495,110.5586,4727.0
2016-08-22 10:05:00,121.95,122.0,121.84,121.89,8453.0,110.5676,110.613,110.4679,110.5132,8453.0
2016-08-22 10:10:00,121.89,121.98,121.87,121.95,5599.0,110.5132,110.5948,110.4951,110.5676,5599.0
2016-08-22 10:15:00,121.97,122.2,121.97,122.19,7601.0,110.5858,110.7943,110.5858,110.7852,7601.0
2016-08-22 10:20:00,122.21,122.28,122.19,122.25,5995.0,110.8034,110.8668,110.7852,110.8396,5995.0
2016-08-22 10:25:00,122.21,122.27,122.19,122.22,7750.0,110.8034,110.8578,110.7852,110.8124,7750.0
2016-08-22 10:30:00,122.24,122.3,122.19,122.28,6854.0,110.8306,110.885,110.7852,110.8668,6854.0
2016-08-22 10:35:00,122.28,122.29,122.2,122.21,4619.0,110.8668,110.8759,110.7943,110.8034,4619.0
2016-08-22 10:40:00,122.22,122.22,122.13,122.16,5900.0,110.8124,110.8124,110.7308,110.758,5900.0
2016-08-22 10:45:00,122.17,122.17,122.11,122.15,6986.0,110.7671,110.7671,110.7127,110.749,6986.0
2016-08-22 10:50:00,122.15,122.24,122.14,122.23,6780.0,110.749,110.8306,110.7399,110.8215,6780.0
2016-08-22 10:55:00,122.22,122.25,122.2,122.2,3100.0,110.8124,110.8396,110.7943,110.7943,3100.0
2016-08-22 11:00:00,122.2,122.27,122.2,122.22,7068.0,110.7943,110.8578,110.7943,110.8124,7068.0
2016-08-22 11:05:00,122.21,122.23,122.18,122.19,2820.0,110.8034,110.8215,110.7762,110.7852,2820.0
2016-08-22 11:10:00,122.2,122.26,122.12,122.15,9141.0,110.7943,110.8487,110.7218,110.749,9141.0
2016-08-22 11:15:00,122.13,122.13,122.02,122.02,4771.0,110.7308,110.7308,110.6311,110.6311,4771.0
2016-08-22 11:20:00,121.98,122.01,121.84,121.84,7354.0,110.5948,110.622,110.4679,110.4679,7354.0
2016-08-22 11:25:00,121.84,121.87,121.79,121.8,8499.0,110.4679,110.4951,110.4226,110.4316,8499.0
2016-08-22 11:30:00,121.79,121.88,121.77,121.88,6181.0,110.4226,110.5042,110.4044,110.5042,6181.0
2016-08-22 11:35:00,121.87,121.98,121.87,121.96,5688.0,110.4951,110.5948,110.4951,110.5767,5688.0
2016-08-22 11:40:00,121.95,121.95,121.91,121.94,3711.0,110.5676,110.5676,110.5314,110.5586,3711.0
2016-08-22 11:45:00,121.93,122.05,121.93,122.05,1934.0,110.5495,110.6583,110.5495,110.6583,1934.0
2016-08-22 11:50:00,122.09,122.17,122.07,122.14,3430.0,110.6946,110.7671,110.6764,110.7399,3430.0
2016-08-22 11:55:00,122.13,122.15,122.03,122.03,5013.0,110.7308,110.749,110.6402,110.6402,5013.0
2016-08-22 12:00:00,122.03,122.09,122.03,122.07,3965.0,110.6402,110.6946,110.6402,110.6764,3965.0
2016-08-22 12:05:00,122.09,122.13,122.07,122.08,1500.0,110.6946,110.7308,110.6764,110.6855,1500.0
2016-08-22 12:10:00,122.09,122.11,122.04,122.06,2122.0,110.6946,110.7127,110.6492,110.6674,2122.0
2016-08-22 12:15:00,122.12,122.15,122.08,122.14,3425.0,110.7218,110.749,110.6855,110.7399,3425.0
2016-08-22 12:20:00,122.14,122.16,122.07,122.16,3400.0,110.7399,110.758,110.6764,110.758,3400.0
2016-08-22 12:25:00,122.24,122.3,122.17,122.17,5294.0,110.8306,110.885,110.7671,110.7671,5294.0
2016-08-22 12:30:00,122.17,122.24,122.17,122.22,6427.0,110.7671,110.8306,110.7671,110.8124,6427.0
2016-08-22 12:35:00,122.19,122.21,122.18,122.18,614.0,110.7852,110.8034,110.7762,110.7762,614.0
2016-08-22 12:40:00,122.22,122.22,122.16,122.16,3381.0,110.8124,110.8124,110.758,110.758,3381.0
2016-08-22 12:45:00,122.1,122.16,121.98,122.06,8528.0,110.7036,110.758,110.5948,110.6674,8528.0
2016-08-22 12:50:00,122.05,122.09,121.99,122.05,5950.0,110.6583,110.6946,110.6039,110.6583,5950.0
2016-08-22 12:55:00,122.05,122.05,121.95,121.95,3600.0,110.6583,110.6583,110.5676,110.5676,3600.0
2016-08-22 13:00:00,121.97,121.97,121.92,121.93,6210.0,110.5858,110.5858,110.5404,110.5495,6210.0
2016-08-22 13:05:00,121.91,121.93,121.89,121.92,6619.0,110.5314,110.5495,110.5132,110.5404,6619.0
2016-08-22 13:10:00,121.95,121.95,121.92,121.94,2600.0,110.5676,110.5676,110.5404,110.5586,2600.0
2016-08-22 13:15:00,121.93,121.97,121.92,121.96,3734.0,110.5495,110.5858,110.5404,110.5767,3734.0
2016-08-22 13:20:00,121.96,121.97,121.74,121.74,6682.0,110.5767,110.5858,110.3772,110.3772,6682.0
2016-08-22 13:25:00,121.71,121.74,121.7,121.72,3522.0,110.35,110.3772,110.341,110.3591,3522.0
2016-08-22 13:30:00,121.72,121.74,121.69,121.74,2447.0,110.3591,110.3772,110.3319,110.3772,2447.0
2016-08-22 13:35:00,121.75,121.89,121.75,121.89,2500.0,110.3863,110.5132,110.3863,110.5132,2500.0
2016-08-22 13:40:00,121.95,122.03,121.9,122.0,4900.0,110.5676,110.6402,110.5223,110.613,4900.0
2016-08-22 13:45:00,121.99,122.1,121.99,122.07,2704.0,110.6039,110.7036,110.6039,110.6764,2704.0
2016-08-22 13:50:00,122.09,122.09,122.03,122.03,3444.0,110.6946,110.6946,110.6402,110.6402,3444.0
2016-08-22 13:55:00,122.04,122.06,122.02,122.04,2203.0,110.6492,110.6674,110.6311,110.6492,2203.0
2016-08-22 14:00:00,122.07,122.12,122.04,122.1,4018.0,110.6764,110.7218,110.6492,110.7036,4018.0
2016-08-22 14:05:00,122.09,122.15,122.07,122.14,3783.0,110.6946,110.749,110.6764,110.7399,3783.0
2016-08-22 14:10:00,122.15,122.15,122.08,122.08,8081.0,110.749,110.749,110.6855,110.6855,8081.0
2016-08-22 14:15:00,122.09,122.1,122.05,122.05,3692.0,110.6946,110.7036,110.6583,110.6583,3692.0
2016-08-22 14:20:00,122.05,122.07,122.02,122.04,3358.0,110.6583,110.6764,110.6311,110.6492,3358.0
2016-08-22 14:25:00,122.02,122.03,121.9,121.9,4422.0,110.6311,110.6402,110.5223,110.5223,4422.0
2016-08-22 14:30:00,121.89,122.0,121.89,121.97,3288.0,110.5132,110.613,110.5132,110.5858,3288.0
2016-08-22 14:35:00,121.97,122.05,121.95,122.03,5137.0,110.5858,110.6583,110.5676,110.6402,5137.0
2016-08-22 14:40:00,122.04,122.1,122.03,122.08,2497.0,110.6492,110.7036,110.6402,110.6855,2497.0
2016-08-22 14:45:00,122.05,122.07,122.01,122.04,3326.0,110.6583,110.6764,110.622,110.6492,3326.0
2016-08-22 14:50:00,122.05,122.1,122.03,122.07,2678.0,110.6583,110.7036,110.6402,110.6764,2678.0
2016-08-22 14:55:00,122.06,122.06,122.04,122.04,5440.0,110.6674,110.6674,110.6492,110.6492,5440.0
2016-08-22 15:00:00,122.05,122.12,122.05,122.11,7876.0,110.6583,110.7218,110.6583,110.7127,7876.0
2016-08-22 15:05:00,122.11,122.11,122.07,122.09,4038.0,110.7127,110.7127,110.6764,110.6946,4038.0
2016-08-22 15:10:00,122.09,122.14,122.09,122.13,5518.0,110.6946,110.7399,110.6946,110.7308,5518.0
2016-08-22 15:15:00,122.14,122.15,122.07,122.1,5821.0,110.7399,110.749,110.6764,110.7036,5821.0
2016-08-22 15:20:00,122.1,122.1,122.07,122.09,5816.0,110.7036,110.7036,110.6764,110.6946,5816.0
2016-08-22 15:25:00,122.09,122.11,122.07,122.09,4000.0,110.6946,110.7127,110.6764,110.6946,4000.0
2016-08-22 15:30:00,122.1,122.2,122.09,122.2,11438.0,110.7036,110.7943,110.6946,110.7943,11438.0
2016-08-22 15:35:00,122.2,122.27,122.19,122.2,17838.0,110.7943,110.8578,110.7852,110.7943,17838.0
2016-08-22 15:40:00,122.2,122.3,122.2,122.23,16320.0,110.7943,110.885,110.7943,110.8215,16320.0
2016-08-22 15:45:00,122.25,122.3,122.24,122.27,14817.0,110.8396,110.885,110.8306,110.8578,14817.0
2016-08-22 15:50:00,122.28,122.3,122.25,122.29,21955.0,110.8668,110.885,110.8396,110.8759,21955.0
2016-08-22 15:55:00,122.29,122.31,122.24,122.25,29492.0,110.8759,110.894,110.8306,110.8396,29492.0
2016-08-23 09:30:00,122.8,122.98,122.42,122.94,16164.0,111.3383,111.5015,110.9938,111.4652,16164.0
2016-08-23 09:35:00,122.96,123.28,122.96,123.15,7930.0,111.4834,111.7735,111.4834,111.6556,7930.0
2016-08-23 09:40:00,123.26,123.26,123.1,123.21,3695.0,111.7554,111.7554,111.6103,111.71,3695.0
2016-08-23 09:45:00,123.17,123.17,122.94,122.94,6283.0,111.6738,111.6738,111.4652,111.4652,6283.0
2016-08-23 09:50:00,122.88,122.98,122.83,122.95,4687.0,111.4108,111.5015,111.3655,111.4743,4687.0
2016-08-23 09:55:00,122.94,123.03,122.94,122.99,5465.0,111.4652,111.5468,111.4652,111.5106,5465.0
2016-08-23 10:00:00,123.04,123.04,122.89,122.89,10202.0,111.5559,111.5559,111.4199,111.4199,10202.0
2016-08-23 10:05:00,122.87,122.87,122.52,122.52,6675.0,111.4018,111.4018,111.0844,111.0844,6675.0
2016-08-23 10:10:00,122.55,122.71,122.55,122.67,4500.0,111.1116,111.2567,111.1116,111.2204,4500.0
2016-08-23 10:15:00,122.66,122.71,122.61,122.61,3886.0,111.2114,111.2567,111.166,111.166,3886.0
2016-08-23 10:20:00,122.64,122.74,122.59,122.62,3800.0,111.1932,111.2839,111.1479,111.1751,3800.0
2016-08-23 10:25:00,122.65,122.77,122.63,122.74,3532.0,111.2023,111.3111,111.1842,111.2839,3532.0
2016-08-23 10:30:00,122.74,122.77,122.65,122.66,5430.0,111.2839,111.3111,111.2023,111.2114,5430.0
2016-08-23 10:35:00,122.67,122.75,122.67,122.74,4857.0,111.2204,111.293,111.2204,111.2839,4857.0
2016-08-23 10:40:00,122.74,122.76,122.65,122.67,6346.0,111.2839,111.302,111.2023,111.2204,6346.0
2016-08-23 10:45:00,122.67,122.78,122.66,122.77,4827.0,111.2204,111.3202,111.2114,111.3111,4827.0
2016-08-23 10:50:00,122.77,122.79,122.74,122.76,4724.0,111.3111,111.3292,111.2839,111.302,4724.0
2016-08-23 10:55:00,122.76,122.81,122.73,122.75,5626.0,111.302,111.3474,111.2748,111.293,5626.0
2016-08-23 11:00:00,122.75,122.75,122.67,122.68,7597.0,111.293,111.293,111.2204,111.2295,7597.0
2016-08-23 11:05:00,122.68,122.7,122.63,122.65,7726.0,111.2295,111.2476,111.1842,111.2023,7726.0
2016-08-23 11:10:00,122.65,122.65,122.53,122.53,12350.0,111.2023,111.2023,111.0935,111.0935,12350.0
2016-08-23 11:15:00,122.53,122.59,122.47,122.53,18343.0,111.0935,111.1479,111.0391,111.0935,18343.0
2016-08-23 11:20:00,122.56,122.6,122.56,122.6,2300.0,111.1207,111.157,111.1207,111.157,2300.0
2016-08-23 11:25:00,122.6,122.6,122.47,122.47,3309.0,111.157,111.157,111.0391,111.0391,3309.0
2016-08-23 11:30:00,122.47,122.48,122.43,122.46,3600.0,111.0391,111.0482,111.0028,111.03,3600.0
2016-08-23 11:35:00,122.44,122.45,122.35,122.39,4100.0,111.0119,111.021,110.9303,110.9666,4100.0
2016-08-23 11:40:00,122.38,122.46,122.38,122.44,4115.0,110.9575,111.03,110.9575,111.0119,4115.0
2016-08-23 11:45:00,122.47,122.59,122.47,122.59,2007.0,111.0391,111.1479,111.0391,111.1479,2007.0
2016-08-23 11:50:00,122.59,122.64,122.59,122.63,2400.0,111.1479,111.1932,111.1479,111.1842,2400.0
2016-08-23 11:55:00,122.66,122.66,122.61,122.63,3500.0,111.2114,111.2114,111.166,111.1842,3500.0
2016-08-23 12:00:00,122.65,122.66,122.6,122.63,3295.0,111.2023,111.2114,111.157,111.1842,3295.0
2016-08-23 12:05:00,122.6,122.61,122.51,122.51,2491.0,111.157,111.166,111.0754,111.0754,2491.0
2016-08-23 12:10:00,122.49,122.55,122.48,122.55,1946.0,111.0572,111.1116,111.0482,111.1116,1946.0
2016-08-23 12:15:00,122.6,122.67,122.6,122.65,1915.0,111.157,111.2204,111.157,111.2023,1915.0
2016-08-23 12:20:00,122.67,122.72,122.67,122.69,2500.0,111.2204,111.2658,111.2204,111.2386,2500.0
2016-08-23 12:25:00,122.69,122.76,122.68,122.75,1819.0,111.2386,111.302,111.2295,111.293,1819.0
2016-08-23 12:30:00,122.77,122.79,122.76,122.79,2845.0,111.3111,111.3292,111.302,111.3292,2845.0
2016-08-23 12:35:00,122.77,122.81,122.76,122.79,2800.0,111.3111,111.3474,111.302,111.3292,2800.0
2016-08-23 12:40:00,122.79,122.83,122.79,122.8,1545.0,111.3292,111.3655,111.3292,111.3383,1545.0
2016-08-23 12:45:00,122.79,122.84,122.78,122.84,2408.0,111.3292,111.3746,111.3202,111.3746,2408.0
2016-08-23 12:50:00,122.84,122.86,122.75,122.75,3155.0,111.3746,111.3927,111.293,111.293,3155.0
2016-08-23 12:55:00,122.74,122.81,122.73,122.8,1408.0,111.2839,111.3474,111.2748,111.3383,1408.0
2016-08-23 13:00:00,122.79,122.84,122.76,122.8,2700.0,111.3292,111.3746,111.302,111.3383,2700.0
2016-08-23 13:05:00,122.77,122.79,122.7,122.71,2546.0,111.3111,111.3292,111.2476,111.2567,2546.0
2016-08-23 13:10:00,122.71,122.75,122.7,122.75,2256.0,111.2567,111.293,111.2476,111.293,2256.0
2016-08-23 13:15:00,122.78,122.83,122.75,122.8,2473.0,111.3202,111.3655,111.293,111.3383,2473.0
2016-08-23 13:20:00,122.81,122.89,122.81,122.86,3096.0,111.3474,111.4199,111.3474,111.3927,3096.0
2016-08-23 13:25:00,122.86,122.87,122.85,122.86,1296.0,111.3927,111.4018,111.3836,111.3927,1296.0
2016-08-23 13:30:00,122.85,122.86,122.81,122.85,2715.0,111.3836,111.3927,111.3474,111.3836,2715.0
2016-08-23 13:35:00,122.85,122.85,122.77,122.81,4323.0,111.3836,111.3836,111.3111,111.3474,4323.0
2016-08-23 13:40:00,122.83,122.87,122.81,122.83,1334.0,111.3655,111.4018,111.3474,111.3655,1334.0
2016-08-23 13:45:00,122.82,122.89,122.81,122.87,1800.0,111.3564,111.4199,111.3474,111.4018,1800.0
2016-08-23 13:50:00,122.87,122.89,122.84,122.89,3027.0,111.4018,111.4199,111.3746,111.4199,3027.0
2016-08-23 13:55:00,122.89,122.9,122.87,122.88,2500.0,111.4199,111.429,111.4018,111.4108,2500.0
2016-08-23 14:00:00,122.87,122.87,122.8,122.83,3871.0,111.4018,111.4018,111.3383,111.3655,3871.0
2016-08-23 14:05:00,122.82,122.85,122.79,122.81,3989.0,111.3564,111.3836,111.3292,111.3474,3989.0
2016-08-23 14:10:00,122.84,122.84,122.8,122.83,1846.0,111.3746,111.3746,111.3383,111.3655,1846.0
2016-08-23 14:15:00,122.83,122.84,122.78,122.79,3461.0,111.3655,111.3746,111.3202,111.3292,3461.0
2016-08-23 14:20:00,122.78,122.83,122.76,122.82,4915.0,111.3202,111.3655,111.302,111.3564,4915.0
2016-08-23 14:25:00,122.82,122.91,122.82,122.87,6853.0,111.3564,111.438,111.3564,111.4018,6853.0
2016-08-23 14:30:00,122.86,122.86,122.77,122.79,6400.0,111.3927,111.3927,111.3111,111.3292,6400.0
2016-08-23 14:35:00,122.77,122.77,122.72,122.74,5037.0,111.3111,111.3111,111.2658,111.2839,5037.0
2016-08-23 14:40:00,122.75,122.76,122.71,122.73,3601.0,111.293,111.302,111.2567,111.2748,3601.0
2016-08-23 14:45:00,122.75,122.78,122.71,122.78,4438.0,111.293,111.3202,111.2567,111.3202,4438.0
2016-08-23 14:50:00,122.78,122.8,122.78,122.8,3729.0,111.3202,111.3383,111.3202,111.3383,3729.0
2016-08-23 14:55:00,122.79,122.82,122.76,122.82,4325.0,111.3292,111.3564,111.302,111.3564,4325.0
2016-08-23 15:00:00,122.82,122.93,122.82,122.89,7512.0,111.3564,111.4562,111.3564,111.4199,7512.0
2016-08-23 15:05:00,122.87,122.89,122.84,122.88,3835.0,111.4018,111.4199,111.3746,111.4108,3835.0
2016-08-23 15:10:00,122.87,122.97,122.85,122.94,5105.0,111.4018,111.4924,111.3836,111.4652,5105.0
2016-08-23 15:15:00,122.93,122.93,122.88,122.91,4457.0,111.4562,111.4562,111.4108,111.438,4457.0
2016-08-23 15:20:00,122.91,122.97,122.89,122.96,4692.0,111.438,111.4924,111.4199,111.4834,4692.0
2016-08-23 15:25:00,122.95,122.95,122.86,122.88,7969.0,111.4743,111.4743,111.3927,111.4108,7969.0
2016-08-23 15:30:00,122.87,122.87,122.85,122.87,5900.0,111.4018,111.4018,111.3836,111.4018,5900.0
2016-08-23 15:35:00,122.86,122.87,122.76,122.79,10992.0,111.3927,111.4018,111.302,111.3292,10992.0
2016-08-23 15:40:00,122.78,122.83,122.76,122.77,13761.0,111.3202,111.3655,111.302,111.3111,13761.0
2016-08-23 15:45:00,122.75,122.81,122.71,122.76,11070.0,111.293,111.3474,111.2567,111.302,11070.0
2016-08-23 15:50:00,122.78,122.82,122.75,122.76,8890.0,111.3202,111.3564,111.293,111.302,8890.0
2016-08-23 15:55:00,122.75,122.75,122.65,122.68,26985.0,111.293,111.293,111.2023,111.2295,26985.0
2016-08-24 09:30:00,122.37,122.37,121.78,121.79,19975.0,110.9484,110.9484,110.4135,110.4226,19975.0
2016-08-24 09:35:00,121.92,122.22,121.91,122.1,4444.0,110.5404,110.8124,110.5314,110.7036,4444.0
2016-08-24 09:40:00,122.15,122.22,121.99,122.0,4606.0,110.749,110.8124,110.6039,110.613,4606.0
2016-08-24 09:45:00,122.0,122.0,121.82,121.97,8300.0,110.613,110.613,110.4498,110.5858,8300.0
2016-08-24 09:50:00,122.02,122.1,121.97,122.04,9501.0,110.6311,110.7036,110.5858,110.6492,9501.0
2016-08-24 09:55:00,122.07,122.2,122.06,122.12,2758.0,110.6764,110.7943,110.6674,110.7218,2758.0
2016-08-24 10:00:00,122.13,122.21,122.03,122.21,4912.0,110.7308,110.8034,110.6402,110.8034,4912.0
2016-08-24 10:05:00,122.27,122.3,122.17,122.24,4438.0,110.8578,110.885,110.7671,110.8306,4438.0
2016-08-24 10:10:00,122.2,122.2,122.1,122.16,4345.0,110.7943,110.7943,110.7036,110.758,4345.0
2016-08-24 10:15:00,122.18,122.18,122.04,122.04,4948.0,110.7762,110.7762,110.6492,110.6492,4948.0
2016-08-24 10:20:00,122.05,122.12,122.05,122.11,2599.0,110.6583,110.7218,110.6583,110.7127,2599.0
2016-08-24 10:25:00,122.1,122.1,121.93,121.98,6189.0,110.7036,110.7036,110.5495,110.5948,6189.0
2016-08-24 10:30:00,121.96,122.04,121.95,122.0,3151.0,110.5767,110.6492,110.5676,110.613,3151.0
2016-08-24 10:35:00,122.01,122.06,121.99,122.03,4815.0,110.622,110.6674,110.6039,110.6402,4815.0
2016-08-24 10:40:00,122.0,122.08,121.95,122.04,3739.0,110.613,110.6855,110.5676,110.6492,3739.0
2016-08-24 10:45:00,122.04,122.04,121.85,121.9,6246.0,110.6492,110.6492,110.477,110.5223,6246.0
2016-08-24 10:50:00,121.91,122.08,121.91,122.04,4772.0,110.5314,110.6855,110.5314,110.6492,4772.0
2016-08-24 10:55:00,122.07,122.1,122.01,122.01,8904.0,110.6764,110.7036,110.622,110.622,8904.0
2016-08-24 11:00:00,122.03,122.07,121.98,121.99,5800.0,110.6402,110.6764,110.5948,110.6039,5800.0
2016-08-24 11:05:00,122.0,122.04,121.97,122.03,4152.0,110.613,110.6492,110.5858,110.6402,4152.0
2016-08-24 11:10:00,122.04,122.04,121.95,121.98,7054.0,110.6492,110.6492,110.5676,110.5948,7054.0
2016-08-24 11:15:00,121.97,122.04,121.96,121.97,5960.0,110.5858,110.6492,110.5767,110.5858,5960.0
2016-08-24 11:20:00,122.0,122.0,121.84,121.89,7025.0,110.613,110.613,110.4679,110.5132,7025.0
2016-08-24 11:25:00,121.89,121.99,121.87,121.99,4154.0,110.5132,110.6039,110.4951,110.6039,4154.0
2016-08-24 11:30:00,121.98,121.99,121.88,121.9,4422.0,110.5948,110.6039,110.5042,110.5223,4422.0
2016-08-24 11:35:00,121.9,121.91,121.88,121.9,3620.0,110.5223,110.5314,110.5042,110.5223,3620.0
2016-08-24 11:40:00,121.88,121.88,121.82,121.87,4039.0,110.5042,110.5042,110.4498,110.4951,4039.0
2016-08-24 11:45:00,121.86,121.93,121.84,121.9,3951.0,110.486,110.5495,110.4679,110.5223,3951.0
2016-08-24 11:50:00,121.92,121.92,121.86,121.86,3390.0,110.5404,110.5404,110.486,110.486,3390.0
2016-08-24 11:55:00,121.86,121.91,121.85,121.88,2444.0,110.486,110.5314,110.477,110.5042,2444.0
2016-08-24 12:00:00,121.89,121.92,121.88,121.9,3400.0,110.5132,110.5404,110.5042,110.5223,3400.0
2016-08-24 12:05:00,121.9,121.99,121.9,121.98,6300.0,110.5223,110.6039,110.5223,110.5948,6300.0
2016-08-24 12:10:00,121.99,122.04,121.99,122.0,4000.0,110.6039,110.6492,110.6039,110.613,4000.0
2016-08-24 12:15:00,122.01,122.02,121.94,121.97,4383.0,110.622,110.6311,110.5586,110.5858,4383.0
2016-08-24 12:20:00,121.98,121.99,121.93,121.96,3540.0,110.5948,110.6039,110.5495,110.5767,3540.0
2016-08-24 12:25:00,121.96,121.96,121.9,121.9,4059.0,110.5767,110.5767,110.5223,110.5223,4059.0
2016-08-24 12:30:00,121.93,121.93,121.86,121.88,2500.0,110.5495,110.5495,110.486,110.5042,2500.0
2016-08-24 12:35:00,121.89,121.89,121.87,121.87,2256.0,110.5132,110.5132,110.4951,110.4951,2256.0
2016-08-24 12:40:00,121.86,121.86,121.81,121.85,2700.0,110.486,110.486,110.4407,110.477,2700.0
2016-08-24 12:45:00,121.89,121.94,121.87,121.87,2380.0,110.5132,110.5586,110.4951,110.4951,2380.0
2016-08-24 12:50:00,121.86,121.91,121.86,121.89,4924.0,110.486,110.5314,110.486,110.5132,4924.0
2016-08-24 12:55:00,121.87,121.87,121.82,121.84,3408.0,110.4951,110.4951,110.4498,110.4679,3408.0
2016-08-24 13:00:00,121.84,121.86,121.77,121.8,3216.0,110.4679,110.486,110.4044,110.4316,3216.0
2016-08-24 13:05:00,121.82,121.82,121.8,121.8,1538.0,110.4498,110.4498,110.4316,110.4316,1538.0
2016-08-24 13:10:00,121.79,121.79,121.74,121.76,3667.0,110.4226,110.4226,110.3772,110.3954,3667.0
2016-08-24 13:15:00,121.75,121.78,121.74,121.74,2309.0,110.3863,110.4135,110.3772,110.3772,2309.0
2016-08-24 13:20:00,121.77,121.83,121.75,121.8,3950.0,110.4044,110.4588,110.3863,110.4316,3950.0
2016-08-24 13:25:00,121.81,121.81,121.76,121.76,2026.0,110.4407,110.4407,110.3954,110.3954,2026.0
2016-08-24 13:30:00,121.75,121.78,121.75,121.78,3314.0,110.3863,110.4135,110.3863,110.4135,3314.0
2016-08-24 13:35:00,121.77,121.77,121.7,121.71,3467.0,110.4044,110.4044,110.341,110.35,3467.0
2016-08-24 13:40:00,121.7,121.7,121.69,121.7,1797.0,110.341,110.341,110.3319,110.341,1797.0
2016-08-24 13:45:00,121.7,121.7,121.67,121.67,10698.0,110.341,110.341,110.3138,110.3138,10698.0
2016-08-24 13:50:00,121.69,121.74,121.67,121.74,4054.0,110.3319,110.3772,110.3138,110.3772,4054.0
2016-08-24 13:55:00,121.76,121.76,121.71,121.72,2398.0,110.3954,110.3954,110.35,110.3591,2398.0
2016-08-24 14:00:00,121.74,121.75,121.62,121.65,13274.0,110.3772,110.3863,110.2684,110.2956,13274.0
2016-08-24 14:05:00,121.66,121.66,121.43,121.51,14631.0,110.3047,110.3047,110.0962,110.1687,14631.0
2016-08-24 14:10:00,121.47,121.62,121.45,121.62,1860.0,110.1324,110.2684,110.1143,110.2684,1860.0
2016-08-24 14:15:00,121.62,121.74,121.6,121.74,3625.0,110.2684,110.3772,110.2503,110.3772,3625.0
2016-08-24 14:20:00,121.75,121.75,121.6,121.63,4710.0,110.3863,110.3863,110.2503,110.2775,4710.0
2016-08-24 14:25:00,121.62,121.64,121.59,121.59,2039.0,110.2684,110.2866,110.2412,110.2412,2039.0
2016-08-24 14:30:00,121.61,121.65,121.57,121.64,5605.0,110.2594,110.2956,110.2231,110.2866,5605.0
2016-08-24 14:35:00,121.64,121.68,121.61,121.68,3958.0,110.2866,110.3228,110.2594,110.3228,3958.0
2016-08-24 14:40:00,121.68,121.72,121.59,121.7,14631.0,110.3228,110.3591,110.2412,110.341,14631.0
2016-08-24 14:45:00,121.71,121.71,121.67,121.68,2018.0,110.35,110.35,110.3138,110.3228,2018.0
2016-08-24 14:50:00,121.68,121.74,121.68,121.74,3410.0,110.3228,110.3772,110.3228,110.3772,3410.0
2016-08-24 14:55:00,121.72,121.81,121.72,121.81,2972.0,110.3591,110.4407,110.3591,110.4407,2972.0
2016-08-24 15:00:00,121.81,121.85,121.79,121.85,5858.0,110.4407,110.477,110.4226,110.477,5858.0
2016-08-24 15:05:00,121.86,121.86,121.67,121.67,5397.0,110.486,110.486,110.3138,110.3138,5397.0
2016-08-24 15:10:00,121.66,121.76,121.64,121.75,6600.0,110.3047,110.3954,110.2866,110.3863,6600.0
2016-08-24 15:15:00,121.76,121.8,121.69,121.72,13572.0,110.3954,110.4316,110.3319,110.3591,13572.0
2016-08-24 15:20:00,121.72,121.84,121.72,121.77,5582.0,110.3591,110.4679,110.3591,110.4044,5582.0
2016-08-24 15:25:00,121.75,121.77,121.68,121.69,9120.0,110.3863,110.4044,110.3228,110.3319,9120.0
2016-08-24 15:30:00,121.67,121.71,121.65,121.65,7112.0,110.3138,110.35,110.2956,110.2956,7112.0
2016-08-24 15:35:00,121.65,121.71,121.61,121.66,14062.0,110.2956,110.35,110.2594,110.3047,14062.0
2016-08-24 15:40:00,121.66,121.67,121.55,121.59,12430.0,110.3047,110.3138,110.205,110.2412,12430.0
2016-08-24 15:45:00,121.58,121.61,121.5,121.57,19457.0,110.2322,110.2594,110.1596,110.2231,19457.0
2016-08-24 15:50:00,121.57,121.66,121.56,121.64,10462.0,110.2231,110.3047,110.214,110.2866,10462.0
2016-08-24 15:55:00,121.64,121.77,121.61,121.75,29409.0,110.2866,110.4044,110.2594,110.3863,29409.0
2016-08-25 09:30:00,121.8,122.11,121.3,121.88,14540.0,110.4316,110.7127,109.9783,110.5042,14540.0
2016-08-25 09:35:00,121.95,122.18,121.94,122.07,2495.0,110.5676,110.7762,110.5586,110.6764,2495.0
2016-08-25 09:40:00,122.18,122.22,122.12,122.17,2485.0,110.7762,110.8124,110.7218,110.7671,2485.0
2016-08-25 09:45:00,122.19,122.22,122.08,122.15,3012.0,110.7852,110.8124,110.6855,110.749,3012.0
2016-08-25 09:50:00,122.17,122.17,122.13,122.16,2900.0,110.7671,110.7671,110.7308,110.758,2900.0
2016-08-25 09:55:00,122.19,122.3,122.1,122.25,5750.0,110.7852,110.885,110.7036,110.8396,5750.0
2016-08-25 10:00:00,122.23,122.33,122.2,122.33,5126.0,110.8215,110.9122,110.7943,110.9122,5126.0
2016-08-25 10:05:00,122.33,122.41,122.26,122.32,14140.0,110.9122,110.9847,110.8487,110.9031,14140.0
2016-08-25 10:10:00,122.31,122.43,122.29,122.42,4064.0,110.894,111.0028,110.8759,110.9938,4064.0
2016-08-25 10:15:00,122.43,122.48,122.36,122.43,10336.0,111.0028,111.0482,110.9394,111.0028,10336.0
2016-08-25 10:20:00,122.4,122.42,122.37,122.42,7153.0,110.9756,110.9938,110.9484,110.9938,7153.0
2016-08-25 10:25:00,122.4,122.56,122.38,122.56,8074.0,110.9756,111.1207,110.9575,111.1207,8074.0
2016-08-25 10:30:00,122.57,122.63,122.57,122.62,2726.0,111.1298,111.1842,111.1298,111.1751,2726.0
2016-08-25 10:35:00,122.62,122.64,122.49,122.49,7203.0,111.1751,111.1932,111.0572,111.0572,7203.0
2016-08-25 10:40:00,122.47,122.58,122.47,122.58,5920.0,111.0391,111.1388,111.0391,111.1388,5920.0
2016-08-25 10:45:00,122.6,122.62,122.46,122.59,9659.0,111.157,111.1751,111.03,111.1479,9659.0
2016-08-25 10:50:00,122.6,122.66,122.55,122.58,9766.0,111.157,111.2114,111.1116,111.1388,9766.0
2016-08-25 10:55:00,122.6,122.78,122.6,122.72,5316.0,111.157,111.3202,111.157,111.2658,5316.0
2016-08-25 11:00:00,122.74,122.79,122.7,122.76,10900.0,111.2839,111.3292,111.2476,111.302,10900.0
2016-08-25 11:05:00,122.78,122.9,122.72,122.9,6389.0,111.3202,111.429,111.2658,111.429,6389.0
2016-08-25 11:10:00,122.89,122.89,122.81,122.82,5623.0,111.4199,111.4199,111.3474,111.3564,5623.0
2016-08-25 11:15:00,122.83,122.93,122.81,122.87,7740.0,111.3655,111.4562,111.3474,111.4018,7740.0
2016-08-25 11:20:00,122.9,123.02,122.86,123.02,16962.0,111.429,111.5378,111.3927,111.5378,16962.0
2016-08-25 11:25:00,123.0,123.1,123.0,123.07,19077.0,111.5196,111.6103,111.5196,111.5831,19077.0
2016-08-25 11:30:00,123.06,123.06,122.91,122.97,7261.0,111.574,111.574,111.438,111.4924,7261.0
2016-08-25 11:35:00,122.96,123.14,122.96,123.14,5155.0,111.4834,111.6466,111.4834,111.6466,5155.0
2016-08-25 11:40:00,123.12,123.27,123.12,123.27,10449.0,111.6284,111.7644,111.6284,111.7644,10449.0
2016-08-25 11:45:00,123.23,123.25,123.14,123.18,6510.0,111.7282,111.7463,111.6466,111.6828,6510.0
2016-08-25 11:50:00,123.19,123.19,123.07,123.07,2832.0,111.6919,111.6919,111.5831,111.5831,2832.0
2016-08-25 11:55:00,123.07,123.09,122.94,122.94,4923.0,111.5831,111.6012,111.4652,111.4652,4923.0
2016-08-25 12:00:00,122.93,123.01,122.93,122.98,6323.0,111.4562,111.5287,111.4562,111.5015,6323.0
2016-08-25 12:05:00,122.98,123.06,122.94,123.0,7164.0,111.5015,111.574,111.4652,111.5196,7164.0
2016-08-25 12:10:00,123.01,123.03,122.96,123.03,5600.0,111.5287,111.5468,111.4834,111.5468,5600.0
2016-08-25 12:15:00,123.02,123.08,123.0,123.08,6821.0,111.5378,111.5922,111.5196,111.5922,6821.0
2016-08-25 12:20:00,123.08,123.11,123.05,123.09,3905.0,111.5922,111.6194,111.565,111.6012,3905.0
2016-08-25 12:25:00,123.09,123.13,122.98,122.98,7573.0,111.6012,111.6375,111.5015,111.5015,7573.0
2016-08-25 12:30:00,122.97,123.1,122.95,122.96,9112.0,111.4924,111.6103,111.4743,111.4834,9112.0
2016-08-25 12:35:00,122.95,123.09,122.95,123.09,5394.0,111.4743,111.6012,111.4743,111.6012,5394.0
2016-08-25 12:40:00,123.1,123.11,123.03,123.06,6709.0,111.6103,111.6194,111.5468,111.574,6709.0
2016-08-25 12:45:00,123.05,123.05,122.96,123.03,3200.0,111.565,111.565,111.4834,111.5468,3200.0
2016-08-25 12:50:00,123.03,123.09,123.01,123.07,2546.0,111.5468,111.6012,111.5287,111.5831,2546.0
2016-08-25 12:55:00,123.02,123.06,123.0,123.05,8654.0,111.5378,111.574,111.5196,111.565,8654.0
2016-08-25 13:00:00,123.04,123.06,122.93,122.94,4727.0,111.5559,111.574,111.4562,111.4652,4727.0
2016-08-25 13:05:00,122.94,122.96,122.85,122.85,4126.0,111.4652,111.4834,111.3836,111.3836,4126.0
2016-08-25 13:10:00,122.83,122.93,122.79,122.92,4800.0,111.3655,111.4562,111.3292,111.4471,4800.0
2016-08-25 13:15:00,122.91,122.94,122.85,122.87,6126.0,111.438,111.4652,111.3836,111.4018,6126.0
2016-08-25 13:20:00,122.9,122.9,122.87,122.89,2755.0,111.429,111.429,111.4018,111.4199,2755.0
2016-08-25 13:25:00,122.89,122.97,122.89,122.93,4100.0,111.4199,111.4924,111.4199,111.4562,4100.0
2016-08-25 13:30:00,122.92,122.94,122.9,122.91,5725.0,111.4471,111.4652,111.429,111.438,5725.0
2016-08-25 13:35:00,122.91,122.92,122.75,122.84,10912.0,111.438,111.4471,111.293,111.3746,10912.0
2016-08-25 13:40:00,122.83,122.88,122.8,122.88,6870.0,111.3655,111.4108,111.3383,111.4108,6870.0
2016-08-25 13:45:00,122.89,122.93,122.88,122.9,5517.0,111.4199,111.4562,111.4108,111.429,5517.0
2016-08-25 13:50:00,122.89,122.89,122.84,122.85,2436.0,111.4199,111.4199,111.3746,111.3836,2436.0
2016-08-25 13:55:00,122.85,122.87,122.83,122.84,3583.0,111.3836,111.4018,111.3655,111.3746,3583.0
2016-08-25 14:00:00,122.83,122.88,122.83,122.87,5715.0,111.3655,111.4108,111.3655,111.4018,5715.0
2016-08-25 14:05:00,122.85,122.86,122.62,122.67,6060.0,111.3836,111.3927,111.1751,111.2204,6060.0
2016-08-25 14:10:00,122.69,122.85,122.69,122.76,4271.0,111.2386,111.3836,111.2386,111.302,4271.0
2016-08-25 14:15:00,122.77,122.82,122.75,122.78,3571.0,111.3111,111.3564,111.293,111.3202,3571.0
2016-08-25 14:20:00,122.78,122.78,122.69,122.75,7097.0,111.3202,111.3202,111.2386,111.293,7097.0
2016-08-25 14:25:00,122.75,122.82,122.74,122.82,4499.0,111.293,111.3564,111.2839,111.3564,4499.0
2016-08-25 14:30:00,122.81,122.89,122.75,122.76,8730.0,111.3474,111.4199,111.293,111.302,8730.0
2016-08-25 14:35:00,122.76,122.77,122.74,122.76,3569.0,111.302,111.3111,111.2839,111.302,3569.0
2016-08-25 14:40:00,122.75,122.84,122.74,122.84,10673.0,111.293,111.3746,111.2839,111.3746,10673.0
2016-08-25 14:45:00,122.83,122.83,122.62,122.69,6063.0,111.3655,111.3655,111.1751,111.2386,6063.0
2016-08-25 14:50:00,122.69,122.77,122.69,122.69,6620.0,111.2386,111.3111,111.2386,111.2386,6620.0
2016-08-25 14:55:00,122.72,122.72,122.65,122.66,6236.0,111.2658,111.2658,111.2023,111.2114,6236.0
2016-08-25 15:00:00,122.65,122.72,122.65,122.7,7566.0,111.2023,111.2658,111.2023,111.2476,7566.0
2016-08-25 15:05:00,122.7,122.77,122.65,122.73,14557.0,111.2476,111.3111,111.2023,111.2748,14557.0
2016-08-25 15:10:00,122.74,122.78,122.7,122.7,9328.0,111.2839,111.3202,111.2476,111.2476,9328.0
2016-08-25 15:15:00,122.7,122.71,122.61,122.61,5427.0,111.2476,111.2567,111.166,111.166,5427.0
2016-08-25 15:20:00,122.62,122.72,122.61,122.7,11580.0,111.1751,111.2658,111.166,111.2476,11580.0
2016-08-25 15:25:00,122.72,122.78,122.68,122.73,9511.0,111.2658,111.3202,111.2295,111.2748,9511.0
2016-08-25 15:30:00,122.72,122.72,122.58,122.59,11420.0,111.2658,111.2658,111.1388,111.1479,11420.0
2016-08-25 15:35:00,122.6,122.73,122.59,122.65,13239.0,111.157,111.2748,111.1479,111.2023,13239.0
2016-08-25 15:40:00,122.64,122.73,122.63,122.73,22385.0,111.1932,111.2748,111.1842,111.2748,22385.0
2016-08-25 15:45:00,122.72,122.76,122.65,122.75,25652.0,111.2658,111.302,111.2023,111.293,25652.0
2016-08-25 15:50:00,122.74,122.76,122.66,122.76,14409.0,111.2839,111.302,111.2114,111.302,14409.0
2016-08-25 15:55:00,122.76,122.8,122.63,122.8,43396.0,111.302,111.3383,111.1842,111.3383,43396.0
2016-08-26 09:30:00,123.09,123.81,122.77,123.81,40256.0,111.6012,112.254,111.3111,112.254,40256.0
2016-08-26 09:35:00,123.81,124.1,123.7,124.1,37205.0,112.254,112.517,112.1543,112.517,37205.0
2016-08-26 09:40:00,124.02,124.02,123.84,123.89,5828.0,112.4444,112.4444,112.2812,112.3266,5828.0
2016-08-26 09:45:00,123.97,123.98,123.6,123.68,12100.0,112.3991,112.4082,112.0636,112.1362,12100.0
2016-08-26 09:50:00,123.68,123.77,123.66,123.76,7104.0,112.1362,112.2178,112.118,112.2087,7104.0
2016-08-26 09:55:00,123.7,123.74,123.55,123.64,15836.0,112.1543,112.1906,112.0183,112.0999,15836.0
2016-08-26 10:00:00,123.61,123.64,123.25,123.56,24766.0,112.0727,112.0999,111.7463,112.0274,24766.0
2016-08-26 10:05:00,123.56,123.72,123.49,123.66,12934.0,112.0274,112.1724,111.9639,112.118,12934.0
2016-08-26 10:10:00,123.66,123.69,123.57,123.64,4945.0,112.118,112.1452,112.0364,112.0999,4945.0
2016-08-26 10:15:00,123.71,123.94,123.71,123.91,11188.0,112.1634,112.3719,112.1634,112.3447,11188.0
2016-08-26 10:20:00,123.96,124.03,123.9,123.96,13468.0,112.39,112.4535,112.3356,112.39,13468.0
2016-08-26 10:25:00,123.99,124.07,123.86,123.88,4243.0,112.4172,112.4898,112.2994,112.3175,4243.0
2016-08-26 10:30:00,123.92,123.93,123.76,123.76,29350.0,112.3538,112.3628,112.2087,112.2087,29350.0
2016-08-26 10:35:00,123.75,123.94,123.72,123.93,4943.0,112.1996,112.3719,112.1724,112.3628,4943.0
2016-08-26 10:40:00,123.92,123.92,123.84,123.87,4950.0,112.3538,112.3538,112.2812,112.3084,4950.0
2016-08-26 10:45:00,123.86,123.96,123.85,123.96,5501.0,112.2994,112.39,112.2903,112.39,5501.0
2016-08-26 10:50:00,123.96,124.01,123.93,124.01,7225.0,112.39,112.4354,112.3628,112.4354,7225.0
2016-08-26 10:55:00,124.05,124.11,123.95,123.95,4907.0,112.4716,112.526,112.381,112.381,4907.0
2016-08-26 11:00:00,123.9,123.92,123.75,123.78,15225.0,112.3356,112.3538,112.1996,112.2268,15225.0
2016-08-26 11:05:00,123.77,124.01,123.76,124.01,4500.0,112.2178,112.4354,112.2087,112.4354,4500.0
2016-08-26 11:10:00,123.99,123.99,123.87,123.93,3559.0,112.4172,112.4172,112.3084,112.3628,3559.0
2016-08-26 11:15:00,123.93,123.93,123.76,123.81,5256.0,112.3628,112.3628,112.2087,112.254,5256.0
2016-08-26 11:20:00,123.83,123.85,123.8,123.83,4980.0,112.2722,112.2903,112.245,112.2722,4980.0
2016-08-26 11:25:00,123.83,123.9,123.83,123.86,2900.0,112.2722,112.3356,112.2722,112.2994,2900.0
2016-08-26 11:30:00,123.86,123.87,123.79,123.82,5752.0,112.2994,112.3084,112.2359,112.2631,5752.0
2016-08-26 11:35:00,123.84,123.88,123.71,123.74,11280.0,112.2812,112.3175,112.1634,112.1906,11280.0
2016-08-26 11:40:00,123.73,123.74,123.5,123.5,8552.0,112.1815,112.1906,111.973,111.973,8552.0
2016-08-26 11:45:00,123.54,123.54,123.45,123.49,1850.0,112.0092,112.0092,111.9276,111.9639,1850.0
2016-08-26 11:50:00,123.47,123.48,123.15,123.29,15715.0,111.9458,111.9548,111.6556,111.7826,15715.0
2016-08-26 11:55:00,123.28,123.29,123.23,123.29,8838.0,111.7735,111.7826,111.7282,111.7826,8838.0
2016-08-26 12:00:00,123.29,123.3,123.2,123.24,16958.0,111.7826,111.7916,111.701,111.7372,16958.0
2016-08-26 12:05:00,123.26,123.27,122.93,122.98,3919.0,111.7554,111.7644,111.4562,111.5015,3919.0
2016-08-26 12:10:00,122.97,123.0,122.87,122.99,10027.0,111.4924,111.5196,111.4018,111.5106,10027.0
2016-08-26 12:15:00,122.99,123.04,122.83,122.95,12089.0,111.5106,111.5559,111.3655,111.4743,12089.0
2016-08-26 12:20:00,122.94,122.97,122.9,122.92,2301.0,111.4652,111.4924,111.429,111.4471,2301.0
2016-08-26 12:25:00,122.94,122.95,122.89,122.89,3655.0,111.4652,111.4743,111.4199,111.4199,3655.0
2016-08-26 12:30:00,122.89,122.89,122.81,122.85,2360.0,111.4199,111.4199,111.3474,111.3836,2360.0
2016-08-26 12:35:00,122.88,122.96,122.87,122.96,4327.0,111.4108,111.4834,111.4018,111.4834,4327.0
2016-08-26 12:40:00,122.96,123.09,122.94,123.05,4325.0,111.4834,111.6012,111.4652,111.565,4325.0
2016-08-26 12:45:00,123.06,123.08,123.01,123.06,2400.0,111.574,111.5922,111.5287,111.574,2400.0
2016-08-26 12:50:00,123.04,123.09,122.97,122.97,2400.0,111.5559,111.6012,111.4924,111.4924,2400.0
2016-08-26 12:55:00,122.97,123.0,122.94,122.96,2900.0,111.4924,111.5196,111.4652,111.4834,2900.0
2016-08-26 13:00:00,122.96,123.02,122.95,122.97,2918.0,111.4834,111.5378,111.4743,111.4924,2918.0
2016-08-26 13:05:00,122.96,122.99,122.95,122.99,3076.0,111.4834,111.5106,111.4743,111.5106,3076.0
2016-08-26 13:10:00,122.98,123.02,122.95,122.97,6774.0,111.5015,111.5378,111.4743,111.4924,6774.0
2016-08-26 13:15:00,122.99,122.99,122.86,122.87,5660.0,111.5106,111.5106,111.3927,111.4018,5660.0
2016-08-26 13:20:00,122.86,122.96,122.85,122.96,5855.0,111.3927,111.4834,111.3836,111.4834,5855.0
2016-08-26 13:25:00,122.97,122.99,122.95,122.98,1600.0,111.4924,111.5106,111.4743,111.5015,1600.0
2016-08-26 13:30:00,122.96,122.99,122.92,122.95,2116.0,111.4834,111.5106,111.4471,111.4743,2116.0
2016-08-26 13:35:00,122.95,122.95,122.9,122.95,4874.0,111.4743,111.4743,111.429,111.4743,4874.0
2016-08-26 13:40:00,122.95,123.07,122.95,123.0,6598.0,111.4743,111.5831,111.4743,111.5196,6598.0
2016-08-26 13:45:00,123.0,123.02,122.97,122.97,2555.0,111.5196,111.5378,111.4924,111.4924,2555.0
2016-08-26 13:50:00,123.0,123.04,122.93,123.04,5316.0,111.5196,111.5559,111.4562,111.5559,5316.0
2016-08-26 13:55:00,123.0,123.01,122.92,122.99,4779.0,111.5196,111.5287,111.4471,111.5106,4779.0
2016-08-26 14:00:00,122.95,122.96,122.89,122.95,7688.0,111.4743,111.4834,111.4199,111.4743,7688.0
2016-08-26 14:05:00,122.97,123.03,122.94,123.03,3142.0,111.4924,111.5468,111.4652,111.5468,3142.0
2016-08-26 14:10:00,123.04,123.08,122.91,122.91,11252.0,111.5559,111.5922,111.438,111.438,11252.0
2016-08-26 14:15:00,122.9,122.9,122.76,122.78,11424.0,111.429,111.429,111.302,111.3202,11424.0
2016-08-26 14:20:00,122.8,122.82,122.7,122.76,7212.0,111.3383,111.3564,111.2476,111.302,7212.0
2016-08-26 14:25:00,122.76,122.76,122.62,122.66,2887.0,111.302,111.302,111.1751,111.2114,2887.0
2016-08-26 14:30:00,122.67,122.69,122.59,122.68,3780.0,111.2204,111.2386,111.1479,111.2295,3780.0
2016-08-26 14:35:00,122.62,122.71,122.62,122.68,4183.0,111.1751,111.2567,111.1751,111.2295,4183.0
2016-08-26 14:40:00,122.69,122.73,122.63,122.63,3088.0,111.2386,111.2748,111.1842,111.1842,3088.0
2016-08-26 14:45:00,122.64,122.67,122.59,122.63,2669.0,111.1932,111.2204,111.1479,111.1842,2669.0
2016-08-26 14:50:00,122.66,122.67,122.58,122.66,4286.0,111.2114,111.2204,111.1388,111.2114,4286.0
2016-08-26 14:55:00,122.68,122.81,122.68,122.8,4662.0,111.2295,111.3474,111.2295,111.3383,4662.0
2016-08-26 15:00:00,122.82,122.91,122.8,122.82,5396.0,111.3564,111.438,111.3383,111.3564,5396.0
2016-08-26 15:05:00,122.81,122.87,122.81,122.87,8400.0,111.3474,111.4018,111.3474,111.4018,8400.0
2016-08-26 15:10:00,122.88,122.95,122.83,122.91,5029.0,111.4108,111.4743,111.3655,111.438,5029.0
2016-08-26 15:15:00,122.92,122.99,122.92,122.93,15709.0,111.4471,111.5106,111.4471,111.4562,15709.0
2016-08-26 15:20:00,122.94,123.0,122.88,122.99,10096.0,111.4652,111.5196,111.4108,111.5106,10096.0
2016-08-26 15:25:00,123.0,123.17,122.99,123.09,6437.0,111.5196,111.6738,111.5106,111.6012,6437.0
2016-08-26 15:30:00,123.11,123.23,123.11,123.2,10524.0,111.6194,111.7282,111.6194,111.701,10524.0
2016-08-26 15:35:00,123.18,123.18,122.99,123.05,13685.0,111.6828,111.6828,111.5106,111.565,13685.0
2016-08-26 15:40:00,123.07,123.1,122.97,122.99,16627.0,111.5831,111.6103,111.4924,111.5106,16627.0
2016-08-26 15:45:00,122.98,123.06,122.96,123.0,16250.0,111.5015,111.574,111.4834,111.5196,16250.0
2016-08-26 15:50:00,123.0,123.09,122.91,122.91,21048.0,111.5196,111.6012,111.438,111.438,21048.0
2016-08-26 15:55:00,122.92,123.0,122.88,122.93,40874.0,111.4471,111.5196,111.4108,111.4562,40874.0
2016-08-29 09:30:00,123.01,123.74,122.53,123.72,9737.0,111.5287,112.1906,111.0935,112.1724,9737.0
2016-08-29 09:35:00,123.64,123.84,123.47,123.84,4543.0,112.0999,112.2812,111.9458,112.2812,4543.0
2016-08-29 09:40:00,123.84,123.84,123.67,123.82,6595.0,112.2812,112.2812,112.1271,112.2631,6595.0
2016-08-29 09:45:00,123.86,123.96,123.76,123.81,6745.0,112.2994,112.39,112.2087,112.254,6745.0
2016-08-29 09:50:00,123.8,123.8,123.67,123.77,4145.0,112.245,112.245,112.1271,112.2178,4145.0
2016-08-29 09:55:00,123.76,123.81,123.66,123.66,4834.0,112.2087,112.254,112.118,112.118,4834.0
2016-08-29 10:00:00,123.63,123.72,123.63,123.66,2594.0,112.0908,112.1724,112.0908,112.118,2594.0
2016-08-29 10:05:00,123.68,123.73,123.64,123.73,3000.0,112.1362,112.1815,112.0999,112.1815,3000.0
2016-08-29 10:10:00,123.7,123.83,123.66,123.72,5422.0,112.1543,112.2722,112.118,112.1724,5422.0
2016-08-29 10:15:00,123.73,123.78,123.73,123.77,1600.0,112.1815,112.2268,112.1815,112.2178,1600.0
2016-08-29 10:20:00,123.78,123.78,123.7,123.76,2200.0,112.2268,112.2268,112.1543,112.2087,2200.0
2016-08-29 10:25:00,123.77,123.8,123.74,123.74,2640.0,112.2178,112.245,112.1906,112.1906,2640.0
2016-08-29 10:30:00,123.76,123.78,123.64,123.65,5700.0,112.2087,112.2268,112.0999,112.109,5700.0
2016-08-29 10:35:00,123.67,123.74,123.67,123.72,3187.0,112.1271,112.1906,112.1271,112.1724,3187.0
2016-08-29 10:40:00,123.73,123.92,123.73,123.92,4641.0,112.1815,112.3538,112.1815,112.3538,4641.0
2016-08-29 10:45:00,123.92,123.99,123.9,123.93,19699.0,112.3538,112.4172,112.3356,112.3628,19699.0
2016-08-29 10:50:00,123.92,123.98,123.88,123.9,14451.0,112.3538,112.4082,112.3175,112.3356,14451.0
2016-08-29 10:55:00,123.91,123.97,123.9,123.96,8968.0,112.3447,112.3991,112.3356,112.39,8968.0
2016-08-29 11:00:00,123.96,123.99,123.94,123.98,3600.0,112.39,112.4172,112.3719,112.4082,3600.0
2016-08-29 11:05:00,123.99,124.0,123.95,123.99,10383.0,112.4172,112.4263,112.381,112.4172,10383.0
2016-08-29 11:10:00,123.97,123.98,123.9,123.97,8589.0,112.3991,112.4082,112.3356,112.3991,8589.0
2016-08-29 11:15:00,123.97,124.0,123.94,123.94,3074.0,112.3991,112.4263,112.3719,112.3719,3074.0
2016-08-29 11:20:00,123.96,124.05,123.94,123.96,12366.0,112.39,112.4716,112.3719,112.39,12366.0
2016-08-29 11:25:00,123.98,124.02,123.96,123.97,7778.0,112.4082,112.4444,112.39,112.3991,7778.0
2016-08-29 11:30:00,123.97,123.97,123.91,123.91,10553.0,112.3991,112.3991,112.3447,112.3447,10553.0
2016-08-29 11:35:00,123.92,124.01,123.9,124.0,19443.0,112.3538,112.4354,112.3356,112.4263,19443.0
2016-08-29 11:40:00,124.0,124.13,123.97,123.99,8557.0,112.4263,112.5442,112.3991,112.4172,8557.0
2016-08-29 11:45:00,123.97,124.14,123.97,124.11,2300.0,112.3991,112.5532,112.3991,112.526,2300.0
2016-08-29 11:50:00,124.14,124.16,124.03,124.05,3050.0,112.5532,112.5714,112.4535,112.4716,3050.0
2016-08-29 11:55:00,124.04,124.04,123.83,123.83,3718.0,112.4626,112.4626,112.2722,112.2722,3718.0
2016-08-29 12:00:00,123.85,123.9,123.83,123.87,4501.0,112.2903,112.3356,112.2722,112.3084,4501.0
2016-08-29 12:05:00,123.87,123.98,123.86,123.9,5793.0,112.3084,112.4082,112.2994,112.3356,5793.0
2016-08-29 12:10:00,123.89,123.95,123.87,123.87,2478.0,112.3266,112.381,112.3084,112.3084,2478.0
2016-08-29 12:15:00,123.87,123.88,123.82,123.84,2560.0,112.3084,112.3175,112.2631,112.2812,2560.0
2016-08-29 12:20:00,123.84,123.84,123.76,123.77,1987.0,112.2812,112.2812,112.2087,112.2178,1987.0
2016-08-29 12:25:00,123.78,123.78,123.73,123.73,1000.0,112.2268,112.2268,112.1815,112.1815,1000.0
2016-08-29 12:30:00,123.73,123.78,123.73,123.73,1634.0,112.1815,112.2268,112.1815,112.1815,1634.0
2016-08-29 12:35:00,123.75,123.85,123.75,123.84,2700.0,112.1996,112.2903,112.1996,112.2812,2700.0
2016-08-29 12:40:00,123.86,123.86,123.81,123.82,4106.0,112.2994,112.2994,112.254,112.2631,4106.0
2016-08-29 12:45:00,123.82,123.88,123.82,123.85,2108.0,112.2631,112.3175,112.2631,112.2903,2108.0
2016-08-29 12:50:00,123.85,123.87,123.85,123.87,702.0,112.2903,112.3084,112.2903,112.3084,702.0
2016-08-29 12:55:00,123.88,123.9,123.77,123.81,4908.0,112.3175,112.3356,112.2178,112.254,4908.0
2016-08-29 13:00:00,123.8,123.8,123.76,123.77,2536.0,112.245,112.245,112.2087,112.2178,2536.0
2016-08-29 13:05:00,123.77,123.85,123.77,123.83,3992.0,112.2178,112.2903,112.2178,112.2722,3992.0
2016-08-29 13:10:00,123.83,123.89,123.83,123.86,2573.0,112.2722,112.3266,112.2722,112.2994,2573.0
2016-08-29 13:15:00,123.88,123.9,123.87,123.88,3837.0,112.3175,112.3356,112.3084,112.3175,3837.0
2016-08-29 13:20:00,123.88,123.9,123.84,123.88,5600.0,112.3175,112.3356,112.2812,112.3175,5600.0
2016-08-29 13:25:00,123.86,123.87,123.83,123.84,2600.0,112.2994,112.3084,112.2722,112.2812,2600.0
2016-08-29 13:30:00,123.84,123.86,123.8,123.81,2368.0,112.2812,112.2994,112.245,112.254,2368.0
2016-08-29 13:35:00,123.8,123.9,123.8,123.85,4740.0,112.245,112.3356,112.245,112.2903,4740.0
2016-08-29 13:40:00,123.85,123.9,123.84,123.89,2224.0,112.2903,112.3356,112.2812,112.3266,2224.0
2016-08-29 13:45:00,123.9,123.9,123.81,123.83,3304.0,112.3356,112.3356,112.254,112.2722,3304.0
2016-08-29 13:50:00,123.83,123.89,123.82,123.82,1382.0,112.2722,112.3266,112.2631,112.2631,1382.0
2016-08-29 13:55:00,123.83,123.84,123.76,123.76,3850.0,112.2722,112.2812,112.2087,112.2087,3850.0
2016-08-29 14:00:00,123.78,123.81,123.76,123.79,4904.0,112.2268,112.254,112.2087,112.2359,4904.0
2016-08-29 14:05:00,123.79,123.79,123.7,123.71,7650.0,112.2359,112.2359,112.1543,112.1634,7650.0
2016-08-29 14:10:00,123.72,123.73,123.69,123.72,7892.0,112.1724,112.1815,112.1452,112.1724,7892.0
2016-08-29 14:15:00,123.73,123.73,123.71,123.73,5448.0,112.1815,112.1815,112.1634,112.1815,5448.0
2016-08-29 14:20:00,123.72,123.73,123.68,123.71,4346.0,112.1724,112.1815,112.1362,112.1634,4346.0
2016-08-29 14:25:00,123.73,123.76,123.71,123.71,5622.0,112.1815,112.2087,112.1634,112.1634,5622.0
2016-08-29 14:30:00,123.71,123.75,123.67,123.75,3714.0,112.1634,112.1996,112.1271,112.1996,3714.0
2016-08-29 14:35:00,123.75,123.86,123.75,123.86,5708.0,112.1996,112.2994,112.1996,112.2994,5708.0
2016-08-29 14:40:00,123.85,123.85,123.8,123.83,4875.0,112.2903,112.2903,112.245,112.2722,4875.0
2016-08-29 14:45:00,123.83,123.86,123.82,123.86,2293.0,112.2722,112.2994,112.2631,112.2994,2293.0
2016-08-29 14:50:00,123.86,123.87,123.8,123.8,3189.0,112.2994,112.3084,112.245,112.245,3189.0
2016-08-29 14:55:00,123.8,123.83,123.79,123.82,4943.0,112.245,112.2722,112.2359,112.2631,4943.0
2016-08-29 15:00:00,123.82,123.83,123.78,123.8,3255.0,112.2631,112.2722,112.2268,112.245,3255.0
2016-08-29 15:05:00,123.81,123.87,123.81,123.87,5629.0,112.254,112.3084,112.254,112.3084,5629.0
2016-08-29 15:10:00,123.87,123.9,123.76,123.78,24733.0,112.3084,112.3356,112.2087,112.2268,24733.0
2016-08-29 15:15:00,123.79,123.84,123.79,123.82,10466.0,112.2359,112.2812,112.2359,112.2631,10466.0
2016-08-29 15:20:00,123.83,123.93,123.83,123.89,10553.0,112.2722,112.3628,112.2722,112.3266,10553.0
2016-08-29 15:25:00,123.86,123.96,123.85,123.94,20563.0,112.2994,112.39,112.2903,112.3719,20563.0
2016-08-29 15:30:00,123.94,123.94,123.88,123.89,8100.0,112.3719,112.3719,112.3175,112.3266,8100.0
2016-08-29 15:35:00,123.88,123.93,123.86,123.93,8764.0,112.3175,112.3628,112.2994,112.3628,8764.0
2016-08-29 15:40:00,123.93,123.94,123.87,123.88,10310.0,112.3628,112.3719,112.3084,112.3175,10310.0
2016-08-29 15:45:00,123.88,123.96,123.87,123.91,14942.0,112.3175,112.39,112.3084,112.3447,14942.0
2016-08-29 15:50:00,123.91,123.94,123.9,123.92,9525.0,112.3447,112.3719,112.3356,112.3538,9525.0
2016-08-29 15:55:00,123.93,123.94,123.86,123.91,23676.0,112.3628,112.3719,112.2994,112.3447,23676.0
2016-08-30 09:30:00,124.09,124.09,123.44,123.44,22059.0,112.5079,112.5079,111.9186,111.9186,22059.0
2016-08-30 09:35:00,123.59,123.96,123.59,123.8,3404.0,112.0546,112.39,112.0546,112.245,3404.0
2016-08-30 09:40:00,123.8,124.02,123.7,123.75,5402.0,112.245,112.4444,112.1543,112.1996,5402.0
2016-08-30 09:45:00,123.8,124.0,123.75,123.9,6655.0,112.245,112.4263,112.1996,112.3356,6655.0
2016-08-30 09:50:00,123.88,124.23,123.85,124.15,12914.0,112.3175,112.6348,112.2903,112.5623,12914.0
2016-08-30 09:55:00,123.99,124.1,123.68,123.68,4384.0,112.4172,112.517,112.1362,112.1362,4384.0
2016-08-30 10:00:00,123.72,123.86,123.53,123.84,5231.0,112.1724,112.2994,112.0002,112.2812,5231.0
2016-08-30 10:05:00,123.87,123.91,123.7,123.84,8987.0,112.3084,112.3447,112.1543,112.2812,8987.0
2016-08-30 10:10:00,123.88,124.1,123.88,123.94,6200.0,112.3175,112.517,112.3175,112.3719,6200.0
2016-08-30 10:15:00,123.94,123.96,123.59,123.63,5000.0,112.3719,112.39,112.0546,112.0908,5000.0
2016-08-30 10:20:00,123.63,123.74,123.62,123.73,9827.0,112.0908,112.1906,112.0818,112.1815,9827.0
2016-08-30 10:25:00,123.74,123.86,123.71,123.85,8459.0,112.1906,112.2994,112.1634,112.2903,8459.0
2016-08-30 10:30:00,123.86,123.86,123.64,123.68,7239.0,112.2994,112.2994,112.0999,112.1362,7239.0
2016-08-30 10:35:00,123.69,123.81,123.69,123.79,5240.0,112.1452,112.254,112.1452,112.2359,5240.0
2016-08-30 10:40:00,123.79,123.9,123.79,123.9,7399.0,112.2359,112.3356,112.2359,112.3356,7399.0
2016-08-30 10:45:00,123.91,123.95,123.84,123.94,7300.0,112.3447,112.381,112.2812,112.3719,7300.0
2016-08-30 10:50:00,123.93,124.06,123.93,124.06,6600.0,112.3628,112.4807,112.3628,112.4807,6600.0
2016-08-30 10:55:00,124.05,124.11,124.04,124.07,6323.0,112.4716,112.526,112.4626,112.4898,6323.0
2016-08-30 11:00:00,124.06,124.14,124.03,124.14,9869.0,112.4807,112.5532,112.4535,112.5532,9869.0
2016-08-30 11:05:00,124.12,124.17,124.04,124.04,9914.0,112.5351,112.5804,112.4626,112.4626,9914.0
2016-08-30 11:10:00,124.03,124.03,123.91,123.96,6217.0,112.4535,112.4535,112.3447,112.39,6217.0
2016-08-30 11:15:00,123.96,124.05,123.93,124.01,5900.0,112.39,112.4716,112.3628,112.4354,5900.0
2016-08-30 11:20:00,124.0,124.03,123.89,123.89,3400.0,112.4263,112.4535,112.3266,112.3266,3400.0
2016-08-30 11:25:00,123.88,123.9,123.78,123.8,3686.0,112.3175,112.3356,112.2268,112.245,3686.0
2016-08-30 11:30:00,123.8,123.86,123.78,123.85,4263.0,112.245,112.2994,112.2268,112.2903,4263.0
2016-08-30 11:35:00,123.86,123.93,123.81,123.93,4216.0,112.2994,112.3628,112.254,112.3628,4216.0
2016-08-30 11:40:00,123.93,123.93,123.84,123.85,4847.0,112.3628,112.3628,112.2812,112.2903,4847.0
2016-08-30 11:45:00,123.83,123.93,123.8,123.93,5648.0,112.2722,112.3628,112.245,112.3628,5648.0
2016-08-30 11:50:00,123.92,124.0,123.92,123.93,5516.0,112.3538,112.4263,112.3538,112.3628,5516.0
2016-08-30 11:55:00,123.93,123.93,123.81,123.82,5056.0,112.3628,112.3628,112.254,112.2631,5056.0
2016-08-30 12:00:00,123.81,123.87,123.78,123.85,4619.0,112.254,112.3084,112.2268,112.2903,4619.0
2016-08-30 12:05:00,123.85,123.9,123.81,123.81,3594.0,112.2903,112.3356,112.254,112.254,3594.0
2016-08-30 12:10:00,123.82,123.83,123.71,123.74,4800.0,112.2631,112.2722,112.1634,112.1906,4800.0
2016-08-30 12:15:00,123.72,123.79,123.72,123.79,2500.0,112.1724,112.2359,112.1724,112.2359,2500.0
2016-08-30 12:20:00,123.79,123.88,123.79,123.86,5979.0,112.2359,112.3175,112.2359,112.2994,5979.0
2016-08-30 12:25:00,123.85,123.9,123.85,123.9,1500.0,112.2903,112.3356,112.2903,112.3356,1500.0
2016-08-30 12:30:00,123.88,123.89,123.78,123.78,3412.0,112.3175,112.3266,112.2268,112.2268,3412.0
2016-08-30 12:35:00,123.74,123.8,123.74,123.8,2700.0,112.1906,112.245,112.1906,112.245,2700.0
2016-08-30 12:40:00,123.8,123.8,123.68,123.68,2345.0,112.245,112.245,112.1362,112.1362,2345.0
2016-08-30 12:45:00,123.68,123.7,123.65,123.7,4592.0,112.1362,112.1543,112.109,112.1543,4592.0
2016-08-30 12:50:00,123.69,123.74,123.69,123.69,2035.0,112.1452,112.1906,112.1452,112.1452,2035.0
2016-08-30 12:55:00,123.69,123.7,123.65,123.66,3300.0,112.1452,112.1543,112.109,112.118,3300.0
2016-08-30 13:00:00,123.63,123.71,123.61,123.71,2877.0,112.0908,112.1634,112.0727,112.1634,2877.0
2016-08-30 13:05:00,123.7,123.74,123.7,123.71,3865.0,112.1543,112.1906,112.1543,112.1634,3865.0
2016-08-30 13:10:00,123.72,123.72,123.67,123.7,2838.0,112.1724,112.1724,112.1271,112.1543,2838.0
2016-08-30 13:15:00,123.71,123.73,123.66,123.66,3183.0,112.1634,112.1815,112.118,112.118,3183.0
2016-08-30 13:20:00,123.65,123.65,123.56,123.56,2572.0,112.109,112.109,112.0274,112.0274,2572.0
2016-08-30 13:25:00,123.57,123.63,123.56,123.63,3902.0,112.0364,112.0908,112.0274,112.0908,3902.0
2016-08-30 13:30:00,123.65,123.73,123.64,123.71,6550.0,112.109,112.1815,112.0999,112.1634,6550.0
2016-08-30 13:35:00,123.7,123.8,123.7,123.8,5995.0,112.1543,112.245,112.1543,112.245,5995.0
2016-08-30 13:40:00,123.8,123.8,123.74,123.76,4400.0,112.245,112.245,112.1906,112.2087,4400.0
2016-08-30 13:45:00,123.76,123.89,123.75,123.89,8148.0,112.2087,112.3266,112.1996,112.3266,8148.0
2016-08-30 13:50:00,123.88,123.95,123.84,123.89,7210.0,112.3175,112.381,112.2812,112.3266,7210.0
2016-08-30 13:55:00,123.85,123.97,123.85,123.96,6249.0,112.2903,112.3991,112.2903,112.39,6249.0
2016-08-30 14:00:00,123.93,123.93,123.79,123.82,8037.0,112.3628,112.3628,112.2359,112.2631,8037.0
2016-08-30 14:05:00,123.79,123.8,123.73,123.73,7151.0,112.2359,112.245,112.1815,112.1815,7151.0
2016-08-30 14:10:00,123.73,123.79,123.72,123.79,7500.0,112.1815,112.2359,112.1724,112.2359,7500.0
2016-08-30 14:15:00,123.78,123.78,123.64,123.71,10793.0,112.2268,112.2268,112.0999,112.1634,10793.0
2016-08-30 14:20:00,123.7,123.83,123.68,123.81,9967.0,112.1543,112.2722,112.1362,112.254,9967.0
2016-08-30 14:25:00,123.82,123.87,123.8,123.83,7816.0,112.2631,112.3084,112.245,112.2722,7816.0
2016-08-30 14:30:00,123.8,123.91,123.8,123.9,7789.0,112.245,112.3447,112.245,112.3356,7789.0
2016-08-30 14:35:00,123.87,123.99,123.85,123.98,10429.0,112.3084,112.4172,112.2903,112.4082,10429.0
2016-08-30 14:40:00,123.95,124.01,123.93,123.98,7261.0,112.381,112.4354,112.3628,112.4082,7261.0
2016-08-30 14:45:00,123.94,124.01,123.93,124.0,8600.0,112.3719,112.4354,112.3628,112.4263,8600.0
2016-08-30 14:50:00,123.98,124.04,123.96,124.0,10981.0,112.4082,112.4626,112.39,112.4263,10981.0
2016-08-30 14:55:00,123.99,124.02,123.93,123.99,8136.0,112.4172,112.4444,112.3628,112.4172,8136.0
2016-08-30 15:00:00,123.98,124.01,123.92,123.99,9464.0,112.4082,112.4354,112.3538,112.4172,9464.0
2016-08-30 15:05:00,123.98,124.04,123.93,124.04,9217.0,112.4082,112.4626,112.3628,112.4626,9217.0
2016-08-30 15:10:00,124.02,124.02,123.95,124.01,8258.0,112.4444,112.4444,112.381,112.4354,8258.0
2016-08-30 15:15:00,123.97,124.09,123.97,124.05,13110.0,112.3991,112.5079,112.3991,112.4716,13110.0
2016-08-30 15:20:00,124.03,124.03,123.95,124.0,9361.0,112.4535,112.4535,112.381,112.4263,9361.0
2016-08-30 15:25:00,123.99,124.02,123.97,123.97,10285.0,112.4172,112.4444,112.3991,112.3991,10285.0
2016-08-30 15:30:00,123.96,123.96,123.84,123.84,14973.0,112.39,112.39,112.2812,112.2812,14973.0
2016-08-30 15:35:00,123.83,124.0,123.82,124.0,15524.0,112.2722,112.4263,112.2631,112.4263,15524.0
2016-08-30 15:40:00,123.98,124.01,123.94,123.97,15665.0,112.4082,112.4354,112.3719,112.3991,15665.0
2016-08-30 15:45:00,123.97,124.07,123.96,123.98,23020.0,112.3991,112.4898,112.39,112.4082,23020.0
2016-08-30 15:50:00,123.96,124.02,123.95,123.99,17802.0,112.39,112.4444,112.381,112.4172,17802.0
2016-08-30 15:55:00,123.98,124.0,123.94,123.99,30209.0,112.4082,112.4263,112.3719,112.4172,30209.0
2016-08-31 09:30:00,123.86,123.92,123.59,123.68,22546.0,112.2994,112.3538,112.0546,112.1362,22546.0
2016-08-31 09:35:00,123.68,124.23,123.67,124.15,9498.0,112.1362,112.6348,112.1271,112.5623,9498.0
2016-08-31 09:40:00,124.11,124.22,124.01,124.09,15490.0,112.526,112.6258,112.4354,112.5079,15490.0
2016-08-31 09:45:00,124.07,124.22,123.95,124.06,10700.0,112.4898,112.6258,112.381,112.4807,10700.0
2016-08-31 09:50:00,124.07,124.07,123.93,123.98,11541.0,112.4898,112.4898,112.3628,112.4082,11541.0
2016-08-31 09:55:00,124.01,124.11,123.95,124.08,6834.0,112.4354,112.526,112.381,112.4988,6834.0
2016-08-31 10:00:00,124.05,124.05,123.86,123.86,2500.0,112.4716,112.4716,112.2994,112.2994,2500.0
2016-08-31 10:05:00,123.89,124.07,123.84,124.05,6551.0,112.3266,112.4898,112.2812,112.4716,6551.0
2016-08-31 10:10:00,123.92,123.93,123.75,123.75,3273.0,112.3538,112.3628,112.1996,112.1996,3273.0
2016-08-31 10:15:00,123.76,123.76,123.53,123.55,15474.0,112.2087,112.2087,112.0002,112.0183,15474.0
2016-08-31 10:20:00,123.55,123.73,123.52,123.71,10267.0,112.0183,112.1815,111.9911,112.1634,10267.0
2016-08-31 10:25:00,123.66,123.81,123.64,123.77,1900.0,112.118,112.254,112.0999,112.2178,1900.0
2016-08-31 10:30:00,123.73,123.74,123.61,123.61,6596.0,112.1815,112.1906,112.0727,112.0727,6596.0
2016-08-31 10:35:00,123.61,123.67,123.52,123.61,6554.0,112.0727,112.1271,111.9911,112.0727,6554.0
2016-08-31 10:40:00,123.63,123.7,123.63,123.68,2126.0,112.0908,112.1543,112.0908,112.1362,2126.0
2016-08-31 10:45:00,123.68,123.69,123.57,123.57,4300.0,112.1362,112.1452,112.0364,112.0364,4300.0
2016-08-31 10:50:00,123.6,123.61,123.52,123.52,2600.0,112.0636,112.0727,111.9911,111.9911,2600.0
2016-08-31 10:55:00,123.54,123.56,123.47,123.47,4736.0,112.0092,112.0274,111.9458,111.9458,4736.0
2016-08-31 11:00:00,123.47,123.53,123.42,123.47,6704.0,111.9458,112.0002,111.9004,111.9458,6704.0
2016-08-31 11:05:00,123.43,123.43,123.31,123.31,2413.0,111.9095,111.9095,111.8007,111.8007,2413.0
2016-08-31 11:10:00,123.3,123.31,123.28,123.28,2857.0,111.7916,111.8007,111.7735,111.7735,2857.0
2016-08-31 11:15:00,123.26,123.34,123.25,123.3,3505.0,111.7554,111.8279,111.7463,111.7916,3505.0
2016-08-31 11:20:00,123.27,123.35,123.27,123.35,2857.0,111.7644,111.837,111.7644,111.837,2857.0
2016-08-31 11:25:00,123.36,123.41,123.36,123.36,2200.0,111.846,111.8914,111.846,111.846,2200.0
2016-08-31 11:30:00,123.37,123.4,123.31,123.31,2759.0,111.8551,111.8823,111.8007,111.8007,2759.0
2016-08-31 11:35:00,123.26,123.26,123.17,123.2,16487.0,111.7554,111.7554,111.6738,111.701,16487.0
2016-08-31 11:40:00,123.2,123.2,123.16,123.17,1752.0,111.701,111.701,111.6647,111.6738,1752.0
2016-08-31 11:45:00,123.19,123.2,123.09,123.09,4000.0,111.6919,111.701,111.6012,111.6012,4000.0
2016-08-31 11:50:00,123.08,123.15,123.07,123.15,3610.0,111.5922,111.6556,111.5831,111.6556,3610.0
2016-08-31 11:55:00,123.15,123.15,123.06,123.07,1966.0,111.6556,111.6556,111.574,111.5831,1966.0
2016-08-31 12:00:00,123.0,123.0,122.9,122.91,3300.0,111.5196,111.5196,111.429,111.438,3300.0
2016-08-31 12:05:00,122.89,122.92,122.84,122.84,4309.0,111.4199,111.4471,111.3746,111.3746,4309.0
2016-08-31 12:10:00,122.9,122.94,122.88,122.93,2145.0,111.429,111.4652,111.4108,111.4562,2145.0
2016-08-31 12:15:00,122.9,122.9,122.81,122.84,2834.0,111.429,111.429,111.3474,111.3746,2834.0
2016-08-31 12:20:00,122.8,122.84,122.78,122.79,6857.0,111.3383,111.3746,111.3202,111.3292,6857.0
2016-08-31 12:25:00,122.8,122.83,122.75,122.78,3175.0,111.3383,111.3655,111.293,111.3202,3175.0
2016-08-31 12:30:00,122.76,122.76,122.69,122.73,3005.0,111.302,111.302,111.2386,111.2748,3005.0
2016-08-31 12:35:00,122.75,122.84,122.75,122.81,2381.0,111.293,111.3746,111.293,111.3474,2381.0
2016-08-31 12:40:00,122.81,122.81,122.75,122.81,6860.0,111.3474,111.3474,111.293,111.3474,6860.0
2016-08-31 12:45:00,122.83,122.9,122.83,122.87,3006.0,111.3655,111.429,111.3655,111.4018,3006.0
2016-08-31 12:50:00,122.91,122.91,122.82,122.84,3829.0,111.438,111.438,111.3564,111.3746,3829.0
2016-08-31 12:55:00,122.84,122.85,122.8,122.8,500.0,111.3746,111.3836,111.3383,111.3383,500.0
2016-08-31 13:00:00,122.78,122.8,122.74,122.74,3265.0,111.3202,111.3383,111.2839,111.2839,3265.0
2016-08-31 13:05:00,122.71,122.76,122.69,122.76,1607.0,111.2567,111.302,111.2386,111.302,1607.0
2016-08-31 13:10:00,122.71,122.75,122.7,122.73,2261.0,111.2567,111.293,111.2476,111.2748,2261.0
2016-08-31 13:15:00,122.73,122.73,122.64,122.7,2100.0,111.2748,111.2748,111.1932,111.2476,2100.0
2016-08-31 13:20:00,122.68,122.78,122.68,122.74,2273.0,111.2295,111.3202,111.2295,111.2839,2273.0
2016-08-31 13:25:00,122.78,122.8,122.72,122.72,2400.0,111.3202,111.3383,111.2658,111.2658,2400.0
2016-08-31 13:30:00,122.73,122.76,122.69,122.75,7703.0,111.2748,111.302,111.2386,111.293,7703.0
2016-08-31 13:35:00,122.76,122.77,122.75,122.76,1512.0,111.302,111.3111,111.293,111.302,1512.0
2016-08-31 13:40:00,122.76,122.89,122.76,122.89,5044.0,111.302,111.4199,111.302,111.4199,5044.0
2016-08-31 13:45:00,122.86,122.87,122.8,122.8,2548.0,111.3927,111.4018,111.3383,111.3383,2548.0
2016-08-31 13:50:00,122.8,122.85,122.75,122.76,4208.0,111.3383,111.3836,111.293,111.302,4208.0
2016-08-31 13:55:00,122.77,122.77,122.7,122.72,2747.0,111.3111,111.3111,111.2476,111.2658,2747.0
2016-08-31 14:00:00,122.73,122.81,122.72,122.79,4707.0,111.2748,111.3474,111.2658,111.3292,4707.0
2016-08-31 14:05:00,122.79,122.97,122.79,122.94,8480.0,111.3292,111.4924,111.3292,111.4652,8480.0
2016-08-31 14:10:00,122.93,122.94,122.9,122.93,3437.0,111.4562,111.4652,111.429,111.4562,3437.0
2016-08-31 14:15:00,122.94,122.94,122.81,122.82,4200.0,111.4652,111.4652,111.3474,111.3564,4200.0
2016-08-31 14:20:00,122.84,122.89,122.84,122.89,3504.0,111.3746,111.4199,111.3746,111.4199,3504.0
2016-08-31 14:25:00,122.9,122.9,122.87,122.9,2486.0,111.429,111.429,111.4018,111.429,2486.0
2016-08-31 14:30:00,122.88,122.88,122.75,122.75,3946.0,111.4108,111.4108,111.293,111.293,3946.0
2016-08-31 14:35:00,122.75,122.82,122.74,122.8,7355.0,111.293,111.3564,111.2839,111.3383,7355.0
2016-08-31 14:40:00,122.78,122.78,122.72,122.77,3100.0,111.3202,111.3202,111.2658,111.3111,3100.0
2016-08-31 14:45:00,122.78,122.83,122.77,122.82,3447.0,111.3202,111.3655,111.3111,111.3564,3447.0
2016-08-31 14:50:00,122.82,122.83,122.79,122.83,3124.0,111.3564,111.3655,111.3292,111.3655,3124.0
2016-08-31 14:55:00,122.82,122.87,122.82,122.86,4543.0,111.3564,111.4018,111.3564,111.3927,4543.0
2016-08-31 15:00:00,122.87,123.04,122.87,123.04,7966.0,111.4018,111.5559,111.4018,111.5559,7966.0
2016-08-31 15:05:00,123.04,123.09,123.04,123.08,3212.0,111.5559,111.6012,111.5559,111.5922,3212.0
2016-08-31 15:10:00,123.09,123.09,123.0,123.06,4456.0,111.6012,111.6012,111.5196,111.574,4456.0
2016-08-31 15:15:00,123.07,123.11,122.97,123.05,9413.0,111.5831,111.6194,111.4924,111.565,9413.0
2016-08-31 15:20:00,123.05,123.06,123.01,123.04,6129.0,111.565,111.574,111.5287,111.5559,6129.0
2016-08-31 15:25:00,123.04,123.09,123.02,123.05,9522.0,111.5559,111.6012,111.5378,111.565,9522.0
2016-08-31 15:30:00,123.05,123.05,123.0,123.04,8166.0,111.565,111.565,111.5196,111.5559,8166.0
2016-08-31 15:35:00,123.04,123.16,123.03,123.13,14337.0,111.5559,111.6647,111.5468,111.6375,14337.0
2016-08-31 15:40:00,123.15,123.25,123.14,123.17,15075.0,111.6556,111.7463,111.6466,111.6738,15075.0
2016-08-31 15:45:00,123.17,123.2,123.03,123.03,17182.0,111.6738,111.701,111.5468,111.5468,17182.0
2016-08-31 15:50:00,123.03,123.08,123.03,123.06,24323.0,111.5468,111.5922,111.5468,111.574,24323.0
2016-08-31 15:55:00,123.06,123.16,123.03,123.06,40308.0,111.574,111.6647,111.5468,111.574,40308.0
2016-09-01 09:30:00,122.74,123.4,122.46,122.98,11031.0,111.2839,111.8823,111.03,111.5015,11031.0
2016-09-01 09:35:00,122.98,123.0,122.74,122.93,4330.0,111.5015,111.5196,111.2839,111.4562,4330.0
2016-09-01 09:40:00,122.93,122.93,122.77,122.78,1400.0,111.4562,111.4562,111.3111,111.3202,1400.0
2016-09-01 09:45:00,122.79,122.91,122.77,122.88,2100.0,111.3292,111.438,111.3111,111.4108,2100.0
2016-09-01 09:50:00,122.9,122.9,122.71,122.72,1930.0,111.429,111.429,111.2567,111.2658,1930.0
2016-09-01 09:55:00,122.74,122.86,122.74,122.78,1486.0,111.2839,111.3927,111.2839,111.3202,1486.0
2016-09-01 10:00:00,122.69,122.87,122.62,122.84,4096.0,111.2386,111.4018,111.1751,111.3746,4096.0
2016-09-01 10:05:00,122.87,122.87,122.69,122.75,6175.0,111.4018,111.4018,111.2386,111.293,6175.0
2016-09-01 10:10:00,122.77,122.79,122.67,122.77,2196.0,111.3111,111.3292,111.2204,111.3111,2196.0
2016-09-01 10:15:00,122.7,122.72,122.6,122.6,1300.0,111.2476,111.2658,111.157,111.157,1300.0
2016-09-01 10:20:00,122.56,122.62,122.49,122.62,2286.0,111.1207,111.1751,111.0572,111.1751,2286.0
2016-09-01 10:25:00,122.57,122.57,122.29,122.3,5480.0,111.1298,111.1298,110.8759,110.885,5480.0
2016-09-01 10:30:00,122.3,122.3,122.11,122.18,9044.0,110.885,110.885,110.7127,110.7762,9044.0
2016-09-01 10:35:00,122.2,122.32,122.17,122.26,5279.0,110.7943,110.9031,110.7671,110.8487,5279.0
2016-09-01 10:40:00,122.22,122.24,122.14,122.19,3332.0,110.8124,110.8306,110.7399,110.7852,3332.0
2016-09-01 10:45:00,122.17,122.2,122.13,122.13,3800.0,110.7671,110.7943,110.7308,110.7308,3800.0
2016-09-01 10:50:00,122.09,122.16,122.07,122.12,6456.0,110.6946,110.758,110.6764,110.7218,6456.0
2016-09-01 10:55:00,122.14,122.16,122.03,122.11,6473.0,110.7399,110.758,110.6402,110.7127,6473.0
2016-09-01 11:00:00,122.12,122.12,121.86,121.91,8966.0,110.7218,110.7218,110.486,110.5314,8966.0
2016-09-01 11:05:00,121.91,121.91,121.77,121.81,42785.0,110.5314,110.5314,110.4044,110.4407,42785.0
2016-09-01 11:10:00,121.82,121.83,121.77,121.8,9614.0,110.4498,110.4588,110.4044,110.4316,9614.0
2016-09-01 11:15:00,121.78,121.9,121.76,121.9,13510.0,110.4135,110.5223,110.3954,110.5223,13510.0
2016-09-01 11:20:00,121.9,121.96,121.88,121.91,6211.0,110.5223,110.5767,110.5042,110.5314,6211.0
2016-09-01 11:25:00,121.92,121.95,121.84,121.88,9760.0,110.5404,110.5676,110.4679,110.5042,9760.0
2016-09-01 11:30:00,121.87,121.95,121.87,121.91,8200.0,110.4951,110.5676,110.4951,110.5314,8200.0
2016-09-01 11:35:00,121.94,121.95,121.84,121.84,10312.0,110.5586,110.5676,110.4679,110.4679,10312.0
2016-09-01 11:40:00,121.86,121.86,121.78,121.79,3596.0,110.486,110.486,110.4135,110.4226,3596.0
2016-09-01 11:45:00,121.8,121.87,121.78,121.82,5151.0,110.4316,110.4951,110.4135,110.4498,5151.0
2016-09-01 11:50:00,121.81,121.81,121.75,121.78,5307.0,110.4407,110.4407,110.3863,110.4135,5307.0
2016-09-01 11:55:00,121.78,121.82,121.75,121.8,10445.0,110.4135,110.4498,110.3863,110.4316,10445.0
2016-09-01 12:00:00,121.8,121.83,121.78,121.82,5356.0,110.4316,110.4588,110.4135,110.4498,5356.0
2016-09-01 12:05:00,121.82,121.82,121.72,121.74,6502.0,110.4498,110.4498,110.3591,110.3772,6502.0
2016-09-01 12:10:00,121.75,121.86,121.74,121.85,3100.0,110.3863,110.486,110.3772,110.477,3100.0
2016-09-01 12:15:00,121.88,122.11,121.87,122.11,9370.0,110.5042,110.7127,110.4951,110.7127,9370.0
2016-09-01 12:20:00,122.11,122.31,122.09,122.31,4975.0,110.7127,110.894,110.6946,110.894,4975.0
2016-09-01 12:25:00,122.35,122.4,122.29,122.4,5958.0,110.9303,110.9756,110.8759,110.9756,5958.0
2016-09-01 12:30:00,122.42,122.65,122.42,122.63,5920.0,110.9938,111.2023,110.9938,111.1842,5920.0
2016-09-01 12:35:00,122.61,122.62,122.58,122.6,3737.0,111.166,111.1751,111.1388,111.157,3737.0
2016-09-01 12:40:00,122.6,122.66,122.59,122.6,2200.0,111.157,111.2114,111.1479,111.157,2200.0
2016-09-01 12:45:00,122.62,122.68,122.55,122.55,39501.0,111.1751,111.2295,111.1116,111.1116,39501.0
2016-09-01 12:50:00,122.52,122.73,122.52,122.71,22255.0,111.0844,111.2748,111.0844,111.2567,22255.0
2016-09-01 12:55:00,122.72,122.75,122.66,122.66,9779.0,111.2658,111.293,111.2114,111.2114,9779.0
2016-09-01 13:00:00,122.66,122.78,122.66,122.71,7480.0,111.2114,111.3202,111.2114,111.2567,7480.0
2016-09-01 13:05:00,122.69,122.74,122.67,122.74,11263.0,111.2386,111.2839,111.2204,111.2839,11263.0
2016-09-01 13:10:00,122.72,122.74,122.67,122.73,4300.0,111.2658,111.2839,111.2204,111.2748,4300.0
2016-09-01 13:15:00,122.73,122.89,122.72,122.89,3624.0,111.2748,111.4199,111.2658,111.4199,3624.0
2016-09-01 13:20:00,122.9,122.95,122.88,122.91,2400.0,111.429,111.4743,111.4108,111.438,2400.0
2016-09-01 13:25:00,122.9,122.9,122.84,122.88,2790.0,111.429,111.429,111.3746,111.4108,2790.0
2016-09-01 13:30:00,122.91,122.91,122.85,122.9,3160.0,111.438,111.438,111.3836,111.429,3160.0
2016-09-01 13:35:00,122.88,122.91,122.84,122.85,1923.0,111.4108,111.438,111.3746,111.3836,1923.0
2016-09-01 13:40:00,122.86,122.86,122.83,122.84,1614.0,111.3927,111.3927,111.3655,111.3746,1614.0
2016-09-01 13:45:00,122.87,122.93,122.86,122.87,7525.0,111.4018,111.4562,111.3927,111.4018,7525.0
2016-09-01 13:50:00,122.88,122.89,122.85,122.89,1400.0,111.4108,111.4199,111.3836,111.4199,1400.0
2016-09-01 13:55:00,122.88,122.88,122.84,122.85,4385.0,111.4108,111.4108,111.3746,111.3836,4385.0
2016-09-01 14:00:00,122.84,122.85,122.74,122.76,1929.0,111.3746,111.3836,111.2839,111.302,1929.0
2016-09-01 14:05:00,122.77,122.81,122.73,122.77,3630.0,111.3111,111.3474,111.2748,111.3111,3630.0
2016-09-01 14:10:00,122.81,122.81,122.69,122.7,18190.0,111.3474,111.3474,111.2386,111.2476,18190.0
2016-09-01 14:15:00,122.71,122.81,122.7,122.79,9924.0,111.2567,111.3474,111.2476,111.3292,9924.0
2016-09-01 14:20:00,122.82,122.85,122.77,122.82,6541.0,111.3564,111.3836,111.3111,111.3564,6541.0
2016-09-01 14:25:00,122.83,122.86,122.79,122.86,12674.0,111.3655,111.3927,111.3292,111.3927,12674.0
2016-09-01 14:30:00,122.84,122.95,122.84,122.9,7438.0,111.3746,111.4743,111.3746,111.429,7438.0
2016-09-01 14:35:00,122.91,122.91,122.82,122.84,7406.0,111.438,111.438,111.3564,111.3746,7406.0
2016-09-01 14:40:00,122.86,122.93,122.86,122.86,18427.0,111.3927,111.4562,111.3927,111.3927,18427.0
2016-09-01 14:45:00,122.87,122.93,122.82,122.82,11884.0,111.4018,111.4562,111.3564,111.3564,11884.0
2016-09-01 14:50:00,122.83,122.86,122.76,122.83,14339.0,111.3655,111.3927,111.302,111.3655,14339.0
2016-09-01 14:55:00,122.84,122.87,122.81,122.83,5300.0,111.3746,111.4018,111.3474,111.3655,5300.0
2016-09-01 15:00:00,122.84,122.85,122.73,122.73,8019.0,111.3746,111.3836,111.2748,111.2748,8019.0
2016-09-01 15:05:00,122.74,122.74,122.65,122.72,5953.0,111.2839,111.2839,111.2023,111.2658,5953.0
2016-09-01 15:10:00,122.73,122.8,122.68,122.8,5209.0,111.2748,111.3383,111.2295,111.3383,5209.0
2016-09-01 15:15:00,122.8,122.86,122.8,122.83,6203.0,111.3383,111.3927,111.3383,111.3655,6203.0
2016-09-01 15:20:00,122.82,122.95,122.82,122.91,9506.0,111.3564,111.4743,111.3564,111.438,9506.0
2016-09-01 15:25:00,122.91,122.92,122.81,122.83,12601.0,111.438,111.4471,111.3474,111.3655,12601.0
2016-09-01 15:30:00,122.81,122.83,122.72,122.75,9953.0,111.3474,111.3655,111.2658,111.293,9953.0
2016-09-01 15:35:00,122.73,122.81,122.73,122.8,12884.0,111.2748,111.3474,111.2748,111.3383,12884.0
2016-09-01 15:40:00,122.82,122.96,122.82,122.96,21010.0,111.3564,111.4834,111.3564,111.4834,21010.0
2016-09-01 15:45:00,122.96,122.98,122.89,122.92,18096.0,111.4834,111.5015,111.4199,111.4471,18096.0
2016-09-01 15:50:00,122.93,123.0,122.93,123.0,23192.0,111.4562,111.5196,111.4562,111.5196,23192.0
2016-09-01 15:55:00,123.0,123.11,122.98,123.09,40445.0,111.5196,111.6194,111.5015,111.6012,40445.0
2016-09-02 09:30:00,123.41,123.8,123.41,123.77,28162.0,111.8914,112.245,111.8914,112.2178,28162.0
2016-09-02 09:35:00,123.83,124.24,123.83,124.12,9689.0,112.2722,112.6439,112.2722,112.5351,9689.0
2016-09-02 09:40:00,124.07,124.18,123.9,123.91,4814.0,112.4898,112.5895,112.3356,112.3447,4814.0
2016-09-02 09:45:00,123.91,123.99,123.8,123.89,5978.0,112.3447,112.4172,112.245,112.3266,5978.0
2016-09-02 09:50:00,123.89,123.89,123.67,123.72,2258.0,112.3266,112.3266,112.1271,112.1724,2258.0
2016-09-02 09:55:00,123.75,123.79,123.67,123.78,4373.0,112.1996,112.2359,112.1271,112.2268,4373.0
2016-09-02 10:00:00,123.83,123.97,123.79,123.91,2698.0,112.2722,112.3991,112.2359,112.3447,2698.0
2016-09-02 10:05:00,123.91,123.96,123.81,123.84,3890.0,112.3447,112.39,112.254,112.2812,3890.0
2016-09-02 10:10:00,123.84,123.84,123.61,123.61,2300.0,112.2812,112.2812,112.0727,112.0727,2300.0
2016-09-02 10:15:00,123.56,123.62,123.53,123.56,2305.0,112.0274,112.0818,112.0002,112.0274,2305.0
2016-09-02 10:20:00,123.57,123.72,123.57,123.67,2400.0,112.0364,112.1724,112.0364,112.1271,2400.0
2016-09-02 10:25:00,123.65,123.67,123.53,123.54,4383.0,112.109,112.1271,112.0002,112.0092,4383.0
2016-09-02 10:30:00,123.54,123.64,123.52,123.61,5620.0,112.0092,112.0999,111.9911,112.0727,5620.0
2016-09-02 10:35:00,123.61,123.61,123.55,123.61,2500.0,112.0727,112.0727,112.0183,112.0727,2500.0
2016-09-02 10:40:00,123.63,123.63,123.56,123.57,2800.0,112.0908,112.0908,112.0274,112.0364,2800.0
2016-09-02 10:45:00,123.58,123.6,123.51,123.51,6545.0,112.0455,112.0636,111.982,111.982,6545.0
2016-09-02 10:50:00,123.53,123.55,123.48,123.48,7912.0,112.0002,112.0183,111.9548,111.9548,7912.0
2016-09-02 10:55:00,123.5,123.54,123.43,123.44,7041.0,111.973,112.0092,111.9095,111.9186,7041.0
2016-09-02 11:00:00,123.47,123.54,123.45,123.53,4706.0,111.9458,112.0092,111.9276,112.0002,4706.0
2016-09-02 11:05:00,123.53,123.73,123.53,123.73,5050.0,112.0002,112.1815,112.0002,112.1815,5050.0
2016-09-02 11:10:00,123.71,123.72,123.67,123.69,3400.0,112.1634,112.1724,112.1271,112.1452,3400.0
2016-09-02 11:15:00,123.71,123.76,123.71,123.71,2771.0,112.1634,112.2087,112.1634,112.1634,2771.0
2016-09-02 11:20:00,123.72,123.76,123.72,123.73,3300.0,112.1724,112.2087,112.1724,112.1815,3300.0
2016-09-02 11:25:00,123.74,123.74,123.67,123.68,5400.0,112.1906,112.1906,112.1271,112.1362,5400.0
2016-09-02 11:30:00,123.67,123.78,123.66,123.7,5092.0,112.1271,112.2268,112.118,112.1543,5092.0
2016-09-02 11:35:00,123.67,123.69,123.61,123.61,3537.0,112.1271,112.1452,112.0727,112.0727,3537.0
2016-09-02 11:40:00,123.61,123.61,123.4,123.53,34000.0,112.0727,112.0727,111.8823,112.0002,34000.0
2016-09-02 11:45:00,123.55,123.67,123.55,123.62,1825.0,112.0183,112.1271,112.0183,112.0818,1825.0
2016-09-02 11:50:00,123.61,123.68,123.6,123.68,2462.0,112.0727,112.1362,112.0636,112.1362,2462.0
2016-09-02 11:55:00,123.67,123.72,123.67,123.67,1710.0,112.1271,112.1724,112.1271,112.1271,1710.0
2016-09-02 12:00:00,123.67,123.67,123.6,123.65,4162.0,112.1271,112.1271,112.0636,112.109,4162.0
2016-09-02 12:05:00,123.63,123.66,123.62,123.62,2278.0,112.0908,112.118,112.0818,112.0818,2278.0
2016-09-02 12:10:00,123.61,123.7,123.61,123.69,3726.0,112.0727,112.1543,112.0727,112.1452,3726.0
2016-09-02 12:15:00,123.69,123.69,123.61,123.61,2212.0,112.1452,112.1452,112.0727,112.0727,2212.0
2016-09-02 12:20:00,123.61,123.61,123.5,123.5,5022.0,112.0727,112.0727,111.973,111.973,5022.0
2016-09-02 12:25:00,123.49,123.56,123.49,123.56,1500.0,111.9639,112.0274,111.9639,112.0274,1500.0
2016-09-02 12:30:00,123.55,123.63,123.55,123.6,3892.0,112.0183,112.0908,112.0183,112.0636,3892.0
2016-09-02 12:35:00,123.62,123.64,123.61,123.64,1645.0,112.0818,112.0999,112.0727,112.0999,1645.0
2016-09-02 12:40:00,123.61,123.65,123.6,123.65,1958.0,112.0727,112.109,112.0636,112.109,1958.0
2016-09-02 12:45:00,123.63,123.65,123.58,123.59,2916.0,112.0908,112.109,112.0455,112.0546,2916.0
2016-09-02 12:50:00,123.61,123.64,123.6,123.64,1200.0,112.0727,112.0999,112.0636,112.0999,1200.0
2016-09-02 12:55:00,123.65,123.65,123.6,123.6,1700.0,112.109,112.109,112.0636,112.0636,1700.0
2016-09-02 13:00:00,123.56,123.56,123.52,123.52,3220.0,112.0274,112.0274,111.9911,111.9911,3220.0
2016-09-02 13:05:00,123.51,123.51,123.5,123.51,800.0,111.982,111.982,111.973,111.982,800.0
2016-09-02 13:10:00,123.51,123.57,123.49,123.57,2952.0,111.982,112.0364,111.9639,112.0364,2952.0
2016-09-02 13:15:00,123.56,123.57,123.54,123.54,1500.0,112.0274,112.0364,112.0092,112.0092,1500.0
2016-09-02 13:20:00,123.53,123.55,123.52,123.53,1340.0,112.0002,112.0183,111.9911,112.0002,1340.0
2016-09-02 13:25:00,123.51,123.51,123.44,123.47,2700.0,111.982,111.982,111.9186,111.9458,2700.0
2016-09-02 13:30:00,123.47,123.47,123.4,123.41,3017.0,111.9458,111.9458,111.8823,111.8914,3017.0
2016-09-02 13:35:00,123.41,123.42,123.38,123.41,2200.0,111.8914,111.9004,111.8642,111.8914,2200.0
2016-09-02 13:40:00,123.41,123.48,123.38,123.47,4671.0,111.8914,111.9548,111.8642,111.9458,4671.0
2016-09-02 13:45:00,123.46,123.56,123.45,123.54,11212.0,111.9367,112.0274,111.9276,112.0092,11212.0
2016-09-02 13:50:00,123.51,123.52,123.47,123.51,1890.0,111.982,111.9911,111.9458,111.982,1890.0
2016-09-02 13:55:00,123.5,123.52,123.47,123.5,7257.0,111.973,111.9911,111.9458,111.973,7257.0
2016-09-02 14:00:00,123.51,123.55,123.5,123.55,5429.0,111.982,112.0183,111.973,112.0183,5429.0
2016-09-02 14:05:00,123.57,123.72,123.57,123.72,2344.0,112.0364,112.1724,112.0364,112.1724,2344.0
2016-09-02 14:10:00,123.72,123.74,123.71,123.74,1695.0,112.1724,112.1906,112.1634,112.1906,1695.0
2016-09-02 14:15:00,123.73,123.77,123.72,123.75,3833.0,112.1815,112.2178,112.1724,112.1996,3833.0
2016-09-02 14:20:00,123.74,123.74,123.69,123.72,2864.0,112.1906,112.1906,112.1452,112.1724,2864.0
2016-09-02 14:25:00,123.73,123.74,123.71,123.71,7050.0,112.1815,112.1906,112.1634,112.1634,7050.0
2016-09-02 14:30:00,123.72,123.74,123.66,123.69,3655.0,112.1724,112.1906,112.118,112.1452,3655.0
2016-09-02 14:35:00,123.68,123.72,123.66,123.72,4185.0,112.1362,112.1724,112.118,112.1724,4185.0
2016-09-02 14:40:00,123.74,123.78,123.74,123.77,1600.0,112.1906,112.2268,112.1906,112.2178,1600.0
2016-09-02 14:45:00,123.78,123.78,123.72,123.74,3050.0,112.2268,112.2268,112.1724,112.1906,3050.0
2016-09-02 14:50:00,123.75,123.84,123.74,123.82,4005.0,112.1996,112.2812,112.1906,112.2631,4005.0
2016-09-02 14:55:00,123.81,123.84,123.81,123.82,2900.0,112.254,112.2812,112.254,112.2631,2900.0
2016-09-02 15:00:00,123.82,123.89,123.82,123.88,4430.0,112.2631,112.3266,112.2631,112.3175,4430.0
2016-09-02 15:05:00,123.88,123.93,123.82,123.84,3314.0,112.3175,112.3628,112.2631,112.2812,3314.0
2016-09-02 15:10:00,123.84,123.89,123.84,123.89,2600.0,112.2812,112.3266,112.2812,112.3266,2600.0
2016-09-02 15:15:00,123.87,123.94,123.86,123.94,4640.0,112.3084,112.3719,112.2994,112.3719,4640.0
2016-09-02 15:20:00,123.93,123.99,123.91,123.96,3378.0,112.3628,112.4172,112.3447,112.39,3378.0
2016-09-02 15:25:00,123.95,123.96,123.93,123.94,2700.0,112.381,112.39,112.3628,112.3719,2700.0
2016-09-02 15:30:00,123.95,123.97,123.9,123.93,4600.0,112.381,112.3991,112.3356,112.3628,4600.0
2016-09-02 15:35:00,123.93,123.99,123.93,123.95,9846.0,112.3628,112.4172,112.3628,112.381,9846.0
2016-09-02 15:40:00,123.95,123.99,123.94,123.96,7332.0,112.381,112.4172,112.3719,112.39,7332.0
2016-09-02 15:45:00,123.97,124.0,123.9,123.92,9702.0,112.3991,112.4263,112.3356,112.3538,9702.0
2016-09-02 15:50:00,123.92,123.98,123.9,123.97,16902.0,112.3538,112.4082,112.3356,112.3991,16902.0
2016-09-02 15:55:00,123.98,124.08,123.96,124.05,32545.0,112.4082,112.4988,112.39,112.4716,32545.0
2016-09-06 09:30:00,124.16,124.6,124.06,124.6,22454.0,112.5714,112.9703,112.4807,112.9703,22454.0
2016-09-06 09:35:00,124.56,124.6,124.2,124.23,3600.0,112.934,112.9703,112.6076,112.6348,3600.0
2016-09-06 09:40:00,124.25,124.25,124.04,124.11,3577.0,112.653,112.653,112.4626,112.526,3577.0
2016-09-06 09:45:00,124.1,124.11,123.81,123.83,3200.0,112.517,112.526,112.254,112.2722,3200.0
2016-09-06 09:50:00,123.82,123.88,123.77,123.85,5700.0,112.2631,112.3175,112.2178,112.2903,5700.0
2016-09-06 09:55:00,123.82,123.87,123.79,123.81,2583.0,112.2631,112.3084,112.2359,112.254,2583.0
2016-09-06 10:00:00,123.78,123.85,123.7,123.79,7800.0,112.2268,112.2903,112.1543,112.2359,7800.0
2016-09-06 10:05:00,123.79,123.81,123.51,123.55,6356.0,112.2359,112.254,111.982,112.0183,6356.0
2016-09-06 10:10:00,123.58,123.62,123.48,123.52,4213.0,112.0455,112.0818,111.9548,111.9911,4213.0
2016-09-06 10:15:00,123.53,123.54,123.33,123.33,6652.0,112.0002,112.0092,111.8188,111.8188,6652.0
2016-09-06 10:20:00,123.35,123.37,123.3,123.34,4720.0,111.837,111.8551,111.7916,111.8279,4720.0
2016-09-06 10:25:00,123.34,123.38,123.29,123.35,5229.0,111.8279,111.8642,111.7826,111.837,5229.0
2016-09-06 10:30:00,123.37,123.5,123.37,123.49,5060.0,111.8551,111.973,111.8551,111.9639,5060.0
2016-09-06 10:35:00,123.5,123.5,123.43,123.44,3143.0,111.973,111.973,111.9095,111.9186,3143.0
2016-09-06 10:40:00,123.45,123.51,123.44,123.5,4104.0,111.9276,111.982,111.9186,111.973,4104.0
2016-09-06 10:45:00,123.53,123.55,123.48,123.49,2400.0,112.0002,112.0183,111.9548,111.9639,2400.0
2016-09-06 10:50:00,123.51,123.56,123.51,123.55,2128.0,111.982,112.0274,111.982,112.0183,2128.0
2016-09-06 10:55:00,123.54,123.55,123.5,123.53,5795.0,112.0092,112.0183,111.973,112.0002,5795.0
2016-09-06 11:00:00,123.51,123.57,123.51,123.55,2900.0,111.982,112.0364,111.982,112.0183,2900.0
2016-09-06 11:05:00,123.56,123.6,123.56,123.57,3600.0,112.0274,112.0636,112.0274,112.0364,3600.0
2016-09-06 11:10:00,123.57,123.64,123.52,123.6,5821.0,112.0364,112.0999,111.9911,112.0636,5821.0
2016-09-06 11:15:00,123.6,123.67,123.6,123.67,5469.0,112.0636,112.1271,112.0636,112.1271,5469.0
2016-09-06 11:20:00,123.68,123.79,123.68,123.79,6440.0,112.1362,112.2359,112.1362,112.2359,6440.0
2016-09-06 11:25:00,123.79,123.84,123.78,123.78,13031.0,112.2359,112.2812,112.2268,112.2268,13031.0
2016-09-06 11:30:00,123.77,123.82,123.74,123.79,3241.0,112.2178,112.2631,112.1906,112.2359,3241.0
2016-09-06 11:35:00,123.79,123.79,123.75,123.77,4856.0,112.2359,112.2359,112.1996,112.2178,4856.0
2016-09-06 11:40:00,123.77,123.84,123.77,123.84,5003.0,112.2178,112.2812,112.2178,112.2812,5003.0
2016-09-06 11:45:00,123.84,124.09,123.82,124.09,18541.0,112.2812,112.5079,112.2631,112.5079,18541.0
2016-09-06 11:50:00,124.06,124.17,124.03,124.04,11300.0,112.4807,112.5804,112.4535,112.4626,11300.0
2016-09-06 11:55:00,124.04,124.11,123.97,123.97,3703.0,112.4626,112.526,112.3991,112.3991,3703.0
2016-09-06 12:00:00,124.0,124.01,123.94,123.95,6031.0,112.4263,112.4354,112.3719,112.381,6031.0
2016-09-06 12:05:00,123.94,123.94,123.9,123.9,3559.0,112.3719,112.3719,112.3356,112.3356,3559.0
2016-09-06 12:10:00,123.85,123.85,123.8,123.81,3000.0,112.2903,112.2903,112.245,112.254,3000.0
2016-09-06 12:15:00,123.8,123.81,123.77,123.79,7238.0,112.245,112.254,112.2178,112.2359,7238.0
2016-09-06 12:20:00,123.78,123.78,123.71,123.71,4200.0,112.2268,112.2268,112.1634,112.1634,4200.0
2016-09-06 12:25:00,123.69,123.7,123.62,123.62,4649.0,112.1452,112.1543,112.0818,112.0818,4649.0
2016-09-06 12:30:00,123.62,123.69,123.59,123.62,5680.0,112.0818,112.1452,112.0546,112.0818,5680.0
2016-09-06 12:35:00,123.64,123.65,123.56,123.57,4803.0,112.0999,112.109,112.0274,112.0364,4803.0
2016-09-06 12:40:00,123.56,123.59,123.55,123.56,6084.0,112.0274,112.0546,112.0183,112.0274,6084.0
2016-09-06 12:45:00,123.55,123.58,123.51,123.53,6050.0,112.0183,112.0455,111.982,112.0002,6050.0
2016-09-06 12:50:00,123.54,123.54,123.43,123.43,4067.0,112.0092,112.0092,111.9095,111.9095,4067.0
2016-09-06 12:55:00,123.45,123.45,123.39,123.39,3698.0,111.9276,111.9276,111.8732,111.8732,3698.0
2016-09-06 13:00:00,123.4,123.4,123.31,123.32,9173.0,111.8823,111.8823,111.8007,111.8098,9173.0
2016-09-06 13:05:00,123.31,123.47,123.3,123.47,7328.0,111.8007,111.9458,111.7916,111.9458,7328.0
2016-09-06 13:10:00,123.49,123.49,123.37,123.37,3000.0,111.9639,111.9639,111.8551,111.8551,3000.0
2016-09-06 13:15:00,123.38,123.46,123.38,123.45,3150.0,111.8642,111.9367,111.8642,111.9276,3150.0
2016-09-06 13:20:00,123.45,123.49,123.41,123.44,8669.0,111.9276,111.9639,111.8914,111.9186,8669.0
2016-09-06 13:25:00,123.45,123.52,123.45,123.5,1400.0,111.9276,111.9911,111.9276,111.973,1400.0
2016-09-06 13:30:00,123.5,123.53,123.5,123.52,3721.0,111.973,112.0002,111.973,111.9911,3721.0
2016-09-06 13:35:00,123.52,123.59,123.52,123.59,5055.0,111.9911,112.0546,111.9911,112.0546,5055.0
2016-09-06 13:40:00,123.61,123.64,123.61,123.63,1900.0,112.0727,112.0999,112.0727,112.0908,1900.0
2016-09-06 13:45:00,123.63,123.63,123.5,123.5,4696.0,112.0908,112.0908,111.973,111.973,4696.0
2016-09-06 13:50:00,123.51,123.51,123.39,123.44,4378.0,111.982,111.982,111.8732,111.9186,4378.0
2016-09-06 13:55:00,123.42,123.43,123.36,123.36,2624.0,111.9004,111.9095,111.846,111.846,2624.0
2016-09-06 14:00:00,123.36,123.41,123.33,123.36,5436.0,111.846,111.8914,111.8188,111.846,5436.0
2016-09-06 14:05:00,123.35,123.41,123.35,123.39,3108.0,111.837,111.8914,111.837,111.8732,3108.0
2016-09-06 14:10:00,123.39,123.41,123.38,123.41,3873.0,111.8732,111.8914,111.8642,111.8914,3873.0
2016-09-06 14:15:00,123.42,123.42,123.32,123.32,3318.0,111.9004,111.9004,111.8098,111.8098,3318.0
2016-09-06 14:20:00,123.32,123.4,123.32,123.34,3611.0,111.8098,111.8823,111.8098,111.8279,3611.0
2016-09-06 14:25:00,123.34,123.4,123.34,123.37,2950.0,111.8279,111.8823,111.8279,111.8551,2950.0
2016-09-06 14:30:00,123.38,123.39,123.35,123.35,3784.0,111.8642,111.8732,111.837,111.837,3784.0
2016-09-06 14:35:00,123.35,123.39,123.31,123.31,3945.0,111.837,111.8732,111.8007,111.8007,3945.0
2016-09-06 14:40:00,123.32,123.36,123.31,123.35,3265.0,111.8098,111.846,111.8007,111.837,3265.0
2016-09-06 14:45:00,123.36,123.38,123.34,123.36,5704.0,111.846,111.8642,111.8279,111.846,5704.0
2016-09-06 14:50:00,123.35,123.4,123.35,123.37,4187.0,111.837,111.8823,111.837,111.8551,4187.0
2016-09-06 14:55:00,123.37,123.37,123.31,123.35,3704.0,111.8551,111.8551,111.8007,111.837,3704.0
2016-09-06 15:00:00,123.36,123.44,123.35,123.41,6484.0,111.846,111.9186,111.837,111.8914,6484.0
2016-09-06 15:05:00,123.41,123.45,123.41,123.44,5488.0,111.8914,111.9276,111.8914,111.9186,5488.0
2016-09-06 15:10:00,123.43,123.47,123.38,123.44,6754.0,111.9095,111.9458,111.8642,111.9186,6754.0
2016-09-06 15:15:00,123.44,123.54,123.44,123.54,3650.0,111.9186,112.0092,111.9186,112.0092,3650.0
2016-09-06 15:20:00,123.54,123.55,123.51,123.53,5629.0,112.0092,112.0183,111.982,112.0002,5629.0
2016-09-06 15:25:00,123.53,123.53,123.43,123.51,8543.0,112.0002,112.0002,111.9095,111.982,8543.0
2016-09-06 15:30:00,123.52,123.53,123.46,123.47,10059.0,111.9911,112.0002,111.9367,111.9458,10059.0
2016-09-06 15:35:00,123.47,123.6,123.47,123.58,17560.0,111.9458,112.0636,111.9458,112.0455,17560.0
2016-09-06 15:40:00,123.58,123.69,123.57,123.67,11927.0,112.0455,112.1452,112.0364,112.1271,11927.0
2016-09-06 15:45:00,123.68,123.68,123.54,123.58,16557.0,112.1362,112.1362,112.0092,112.0455,16557.0
2016-09-06 15:50:00,123.59,123.63,123.56,123.59,16519.0,112.0546,112.0908,112.0274,112.0546,16519.0
2016-09-06 15:55:00,123.59,123.71,123.56,123.7,27466.0,112.0546,112.1634,112.0274,112.1543,27466.0
2016-09-07 09:30:00,124.47,124.47,123.31,123.5,19643.0,112.8524,112.8524,111.8007,111.973,19643.0
2016-09-07 09:35:00,123.48,123.55,123.24,123.29,12411.0,111.9548,112.0183,111.7372,111.7826,12411.0
2016-09-07 09:40:00,123.3,123.32,123.01,123.16,10447.0,111.7916,111.8098,111.5287,111.6647,10447.0
2016-09-07 09:45:00,123.14,123.2,122.95,123.12,13148.0,111.6466,111.701,111.4743,111.6284,13148.0
2016-09-07 09:50:00,122.98,123.07,122.96,123.06,6497.0,111.5015,111.5831,111.4834,111.574,6497.0
2016-09-07 09:55:00,123.05,123.13,123.03,123.11,5849.0,111.565,111.6375,111.5468,111.6194,5849.0
2016-09-07 10:00:00,123.11,123.11,122.97,122.98,8725.0,111.6194,111.6194,111.4924,111.5015,8725.0
2016-09-07 10:05:00,122.96,123.1,122.94,123.04,5385.0,111.4834,111.6103,111.4652,111.5559,5385.0
2016-09-07 10:10:00,123.05,123.08,122.99,123.03,4020.0,111.565,111.5922,111.5106,111.5468,4020.0
2016-09-07 10:15:00,123.03,123.09,122.97,122.97,5050.0,111.5468,111.6012,111.4924,111.4924,5050.0
2016-09-07 10:20:00,122.98,123.03,122.97,123.0,7186.0,111.5015,111.5468,111.4924,111.5196,7186.0
2016-09-07 10:25:00,123.0,123.03,122.99,123.02,3569.0,111.5196,111.5468,111.5106,111.5378,3569.0
2016-09-07 10:30:00,123.02,123.04,123.0,123.02,3780.0,111.5378,111.5559,111.5196,111.5378,3780.0
2016-09-07 10:35:00,123.01,123.01,122.98,123.01,3137.0,111.5287,111.5287,111.5015,111.5287,3137.0
2016-09-07 10:40:00,123.02,123.02,122.89,122.9,5832.0,111.5378,111.5378,111.4199,111.429,5832.0
2016-09-07 10:45:00,122.91,122.91,122.78,122.79,4778.0,111.438,111.438,111.3202,111.3292,4778.0
2016-09-07 10:50:00,122.8,122.82,122.64,122.7,9130.0,111.3383,111.3564,111.1932,111.2476,9130.0
2016-09-07 10:55:00,122.7,122.71,122.65,122.65,19407.0,111.2476,111.2567,111.2023,111.2023,19407.0
2016-09-07 11:00:00,122.64,122.66,122.59,122.59,5479.0,111.1932,111.2114,111.1479,111.1479,5479.0
2016-09-07 11:05:00,122.58,122.62,122.46,122.46,5662.0,111.1388,111.1751,111.03,111.03,5662.0
2016-09-07 11:10:00,122.45,122.49,122.41,122.44,5511.0,111.021,111.0572,110.9847,111.0119,5511.0
2016-09-07 11:15:00,122.48,122.5,122.36,122.37,3158.0,111.0482,111.0663,110.9394,110.9484,3158.0
2016-09-07 11:20:00,122.34,122.36,122.26,122.29,4800.0,110.9212,110.9394,110.8487,110.8759,4800.0
2016-09-07 11:25:00,122.29,122.45,122.28,122.4,4748.0,110.8759,111.021,110.8668,110.9756,4748.0
2016-09-07 11:30:00,122.38,122.4,122.31,122.33,3832.0,110.9575,110.9756,110.894,110.9122,3832.0
2016-09-07 11:35:00,122.33,122.42,122.32,122.39,3337.0,110.9122,110.9938,110.9031,110.9666,3337.0
2016-09-07 11:40:00,122.4,122.47,122.4,122.42,3400.0,110.9756,111.0391,110.9756,110.9938,3400.0
2016-09-07 11:45:00,122.42,122.45,122.38,122.4,8073.0,110.9938,111.021,110.9575,110.9756,8073.0
2016-09-07 11:50:00,122.41,122.42,122.39,122.39,4846.0,110.9847,110.9938,110.9666,110.9666,4846.0
2016-09-07 11:55:00,122.41,122.42,122.39,122.41,1764.0,110.9847,110.9938,110.9666,110.9847,1764.0
2016-09-07 12:00:00,122.41,122.53,122.41,122.52,3350.0,110.9847,111.0935,110.9847,111.0844,3350.0
2016-09-07 12:05:00,122.53,122.57,122.5,122.52,5799.0,111.0935,111.1298,111.0663,111.0844,5799.0
2016-09-07 12:10:00,122.52,122.52,122.46,122.5,3000.0,111.0844,111.0844,111.03,111.0663,3000.0
2016-09-07 12:15:00,122.51,122.51,122.39,122.39,2830.0,111.0754,111.0754,110.9666,110.9666,2830.0
2016-09-07 12:20:00,122.4,122.46,122.38,122.39,4754.0,110.9756,111.03,110.9575,110.9666,4754.0
2016-09-07 12:25:00,122.39,122.43,122.39,122.43,2200.0,110.9666,111.0028,110.9666,111.0028,2200.0
2016-09-07 12:30:00,122.43,122.47,122.42,122.46,2100.0,111.0028,111.0391,110.9938,111.03,2100.0
2016-09-07 12:35:00,122.48,122.53,122.47,122.53,2200.0,111.0482,111.0935,111.0391,111.0935,2200.0
2016-09-07 12:40:00,122.55,122.66,122.54,122.64,5400.0,111.1116,111.2114,111.1026,111.1932,5400.0
2016-09-07 12:45:00,122.64,122.72,122.63,122.64,10470.0,111.1932,111.2658,111.1842,111.1932,10470.0
2016-09-07 12:50:00,122.62,122.65,122.6,122.64,1843.0,111.1751,111.2023,111.157,111.1932,1843.0
2016-09-07 12:55:00,122.69,122.73,122.68,122.71,2894.0,111.2386,111.2748,111.2295,111.2567,2894.0
2016-09-07 13:00:00,122.72,122.78,122.69,122.76,2904.0,111.2658,111.3202,111.2386,111.302,2904.0
2016-09-07 13:05:00,122.79,122.87,122.79,122.87,4080.0,111.3292,111.4018,111.3292,111.4018,4080.0
2016-09-07 13:10:00,122.89,122.91,122.84,122.85,1669.0,111.4199,111.438,111.3746,111.3836,1669.0
2016-09-07 13:15:00,122.88,123.0,122.88,123.0,3767.0,111.4108,111.5196,111.4108,111.5196,3767.0
2016-09-07 13:20:00,123.0,123.0,122.93,122.95,2472.0,111.5196,111.5196,111.4562,111.4743,2472.0
2016-09-07 13:25:00,122.92,122.93,122.86,122.87,1700.0,111.4471,111.4562,111.3927,111.4018,1700.0
2016-09-07 13:30:00,122.87,122.88,122.77,122.77,1800.0,111.4018,111.4108,111.3111,111.3111,1800.0
2016-09-07 13:35:00,122.76,122.76,122.63,122.66,7510.0,111.302,111.302,111.1842,111.2114,7510.0
2016-09-07 13:40:00,122.66,122.8,122.66,122.8,5770.0,111.2114,111.3383,111.2114,111.3383,5770.0
2016-09-07 13:45:00,122.79,122.83,122.75,122.78,9613.0,111.3292,111.3655,111.293,111.3202,9613.0
2016-09-07 13:50:00,122.74,122.74,122.71,122.72,1190.0,111.2839,111.2839,111.2567,111.2658,1190.0
2016-09-07 13:55:00,122.71,122.73,122.7,122.72,2674.0,111.2567,111.2748,111.2476,111.2658,2674.0
2016-09-07 14:00:00,122.72,122.73,122.69,122.69,9862.0,111.2658,111.2748,111.2386,111.2386,9862.0
2016-09-07 14:05:00,122.71,122.78,122.71,122.76,1970.0,111.2567,111.3202,111.2567,111.302,1970.0
2016-09-07 14:10:00,122.73,122.85,122.73,122.84,4010.0,111.2748,111.3836,111.2748,111.3746,4010.0
2016-09-07 14:15:00,122.84,122.88,122.83,122.87,2067.0,111.3746,111.4108,111.3655,111.4018,2067.0
2016-09-07 14:20:00,122.87,122.87,122.83,122.84,1677.0,111.4018,111.4018,111.3655,111.3746,1677.0
2016-09-07 14:25:00,122.83,122.83,122.81,122.82,2515.0,111.3655,111.3655,111.3474,111.3564,2515.0
2016-09-07 14:30:00,122.82,122.85,122.81,122.85,3114.0,111.3564,111.3836,111.3474,111.3836,3114.0
2016-09-07 14:35:00,122.8,122.84,122.8,122.81,4821.0,111.3383,111.3746,111.3383,111.3474,4821.0
2016-09-07 14:40:00,122.81,122.86,122.8,122.86,3687.0,111.3474,111.3927,111.3383,111.3927,3687.0
2016-09-07 14:45:00,122.86,122.9,122.82,122.89,2623.0,111.3927,111.429,111.3564,111.4199,2623.0
2016-09-07 14:50:00,122.87,122.89,122.87,122.89,2107.0,111.4018,111.4199,111.4018,111.4199,2107.0
2016-09-07 14:55:00,122.9,122.91,122.81,122.81,15511.0,111.429,111.438,111.3474,111.3474,15511.0
2016-09-07 15:00:00,122.8,122.85,122.78,122.81,7712.0,111.3383,111.3836,111.3202,111.3474,7712.0
2016-09-07 15:05:00,122.8,122.84,122.8,122.83,6648.0,111.3383,111.3746,111.3383,111.3655,6648.0
2016-09-07 15:10:00,122.81,122.83,122.78,122.78,3886.0,111.3474,111.3655,111.3202,111.3202,3886.0
2016-09-07 15:15:00,122.8,122.83,122.79,122.79,6129.0,111.3383,111.3655,111.3292,111.3292,6129.0
2016-09-07 15:20:00,122.8,122.8,122.74,122.76,4617.0,111.3383,111.3383,111.2839,111.302,4617.0
2016-09-07 15:25:00,122.76,122.76,122.71,122.71,3325.0,111.302,111.302,111.2567,111.2567,3325.0
2016-09-07 15:30:00,122.7,122.75,122.7,122.74,10512.0,111.2476,111.293,111.2476,111.2839,10512.0
2016-09-07 15:35:00,122.74,122.77,122.7,122.7,11945.0,111.2839,111.3111,111.2476,111.2476,11945.0
2016-09-07 15:40:00,122.69,122.75,122.69,122.72,8271.0,111.2386,111.293,111.2386,111.2658,8271.0
2016-09-07 15:45:00,122.71,122.71,122.67,122.69,10075.0,111.2567,111.2567,111.2204,111.2386,10075.0
2016-09-07 15:50:00,122.68,122.72,122.66,122.72,14637.0,111.2295,111.2658,111.2114,111.2658,14637.0
2016-09-07 15:55:00,122.71,122.75,122.64,122.75,26256.0,111.2567,111.293,111.1932,111.293,26256.0
2016-09-08 09:30:00,122.0,122.66,122.0,122.53,11651.0,110.613,111.2114,110.613,111.0935,11651.0
2016-09-08 09:35:00,122.63,122.63,122.22,122.29,2898.0,111.1842,111.1842,110.8124,110.8759,2898.0
2016-09-08 09:40:00,122.37,122.48,122.22,122.34,12900.0,110.9484,111.0482,110.8124,110.9212,12900.0
2016-09-08 09:45:00,122.39,122.42,122.24,122.27,4713.0,110.9666,110.9938,110.8306,110.8578,4713.0
2016-09-08 09:50:00,122.26,122.28,122.09,122.11,9983.0,110.8487,110.8668,110.6946,110.7127,9983.0
2016-09-08 09:55:00,122.09,122.17,122.03,122.04,3600.0,110.6946,110.7671,110.6402,110.6492,3600.0
2016-09-08 10:00:00,121.99,122.3,121.99,122.3,6600.0,110.6039,110.885,110.6039,110.885,6600.0
2016-09-08 10:05:00,122.3,122.33,122.26,122.32,4730.0,110.885,110.9122,110.8487,110.9031,4730.0
2016-09-08 10:10:00,122.3,122.41,122.16,122.38,3451.0,110.885,110.9847,110.758,110.9575,3451.0
2016-09-08 10:15:00,122.34,122.54,122.31,122.49,6672.0,110.9212,111.1026,110.894,111.0572,6672.0
2016-09-08 10:20:00,122.5,122.52,122.4,122.46,4405.0,111.0663,111.0844,110.9756,111.03,4405.0
2016-09-08 10:25:00,122.39,122.51,122.39,122.46,2616.0,110.9666,111.0754,110.9666,111.03,2616.0
2016-09-08 10:30:00,122.45,122.45,122.32,122.35,3525.0,111.021,111.021,110.9031,110.9303,3525.0
2016-09-08 10:35:00,122.38,122.52,122.38,122.4,5025.0,110.9575,111.0844,110.9575,110.9756,5025.0
2016-09-08 10:40:00,122.39,122.48,122.37,122.41,4600.0,110.9666,111.0482,110.9484,110.9847,4600.0
2016-09-08 10:45:00,122.44,122.44,122.27,122.27,3200.0,111.0119,111.0119,110.8578,110.8578,3200.0
2016-09-08 10:50:00,122.26,122.26,122.13,122.15,5508.0,110.8487,110.8487,110.7308,110.749,5508.0
2016-09-08 10:55:00,122.17,122.23,122.13,122.17,5900.0,110.7671,110.8215,110.7308,110.7671,5900.0
2016-09-08 11:00:00,122.18,122.39,122.17,122.38,10350.0,110.7762,110.9666,110.7671,110.9575,10350.0
2016-09-08 11:05:00,122.4,122.57,122.4,122.53,6142.0,110.9756,111.1298,110.9756,111.0935,6142.0
2016-09-08 11:10:00,122.57,122.57,122.44,122.45,2543.0,111.1298,111.1298,111.0119,111.021,2543.0
2016-09-08 11:15:00,122.44,122.44,122.3,122.33,2673.0,111.0119,111.0119,110.885,110.9122,2673.0
2016-09-08 11:20:00,122.36,122.38,122.26,122.26,1421.0,110.9394,110.9575,110.8487,110.8487,1421.0
2016-09-08 11:25:00,122.27,122.37,122.27,122.32,6584.0,110.8578,110.9484,110.8578,110.9031,6584.0
2016-09-08 11:30:00,122.3,122.43,122.3,122.43,4276.0,110.885,111.0028,110.885,111.0028,4276.0
2016-09-08 11:35:00,122.4,122.4,122.33,122.39,4627.0,110.9756,110.9756,110.9122,110.9666,4627.0
2016-09-08 11:40:00,122.36,122.42,122.35,122.42,2943.0,110.9394,110.9938,110.9303,110.9938,2943.0
2016-09-08 11:45:00,122.42,122.45,122.41,122.41,1914.0,110.9938,111.021,110.9847,110.9847,1914.0
2016-09-08 11:50:00,122.43,122.54,122.43,122.47,2509.0,111.0028,111.1026,111.0028,111.0391,2509.0
2016-09-08 11:55:00,122.42,122.43,122.36,122.43,1881.0,110.9938,111.0028,110.9394,111.0028,1881.0
2016-09-08 12:00:00,122.41,122.43,122.35,122.41,2699.0,110.9847,111.0028,110.9303,110.9847,2699.0
2016-09-08 12:05:00,122.4,122.41,122.36,122.37,2120.0,110.9756,110.9847,110.9394,110.9484,2120.0
2016-09-08 12:10:00,122.37,122.39,122.32,122.32,1500.0,110.9484,110.9666,110.9031,110.9031,1500.0
2016-09-08 12:15:00,122.33,122.41,122.31,122.4,5339.0,110.9122,110.9847,110.894,110.9756,5339.0
2016-09-08 12:20:00,122.4,122.42,122.33,122.42,1950.0,110.9756,110.9938,110.9122,110.9938,1950.0
2016-09-08 12:25:00,122.4,122.47,122.35,122.35,3173.0,110.9756,111.0391,110.9303,110.9303,3173.0
2016-09-08 12:30:00,122.39,122.4,122.33,122.39,2857.0,110.9666,110.9756,110.9122,110.9666,2857.0
2016-09-08 12:35:00,122.39,122.39,122.36,122.38,1300.0,110.9666,110.9666,110.9394,110.9575,1300.0
2016-09-08 12:40:00,122.39,122.4,122.35,122.39,900.0,110.9666,110.9756,110.9303,110.9666,900.0
2016-09-08 12:45:00,122.41,122.47,122.41,122.47,1200.0,110.9847,111.0391,110.9847,111.0391,1200.0
2016-09-08 12:50:00,122.46,122.47,122.41,122.47,3316.0,111.03,111.0391,110.9847,111.0391,3316.0
2016-09-08 12:55:00,122.45,122.54,122.45,122.51,2482.0,111.021,111.1026,111.021,111.0754,2482.0
2016-09-08 13:00:00,122.49,122.5,122.39,122.39,1226.0,111.0572,111.0663,110.9666,110.9666,1226.0
2016-09-08 13:05:00,122.4,122.44,122.38,122.38,1500.0,110.9756,111.0119,110.9575,110.9575,1500.0
2016-09-08 13:10:00,122.38,122.43,122.35,122.41,2355.0,110.9575,111.0028,110.9303,110.9847,2355.0
2016-09-08 13:15:00,122.39,122.45,122.39,122.45,3343.0,110.9666,111.021,110.9666,111.021,3343.0
2016-09-08 13:20:00,122.44,122.48,122.44,122.46,3423.0,111.0119,111.0482,111.0119,111.03,3423.0
2016-09-08 13:25:00,122.43,122.46,122.42,122.46,2028.0,111.0028,111.03,110.9938,111.03,2028.0
2016-09-08 13:30:00,122.45,122.45,122.34,122.34,2072.0,111.021,111.021,110.9212,110.9212,2072.0
2016-09-08 13:35:00,122.36,122.38,122.33,122.33,3980.0,110.9394,110.9575,110.9122,110.9122,3980.0
2016-09-08 13:40:00,122.32,122.39,122.3,122.36,2925.0,110.9031,110.9666,110.885,110.9394,2925.0
2016-09-08 13:45:00,122.35,122.36,122.29,122.29,2163.0,110.9303,110.9394,110.8759,110.8759,2163.0
2016-09-08 13:50:00,122.27,122.36,122.25,122.36,3186.0,110.8578,110.9394,110.8396,110.9394,3186.0
2016-09-08 13:55:00,122.34,122.46,122.32,122.46,5943.0,110.9212,111.03,110.9031,111.03,5943.0
2016-09-08 14:00:00,122.42,122.45,122.37,122.43,6704.0,110.9938,111.021,110.9484,111.0028,6704.0
2016-09-08 14:05:00,122.42,122.43,122.41,122.43,3381.0,110.9938,111.0028,110.9847,111.0028,3381.0
2016-09-08 14:10:00,122.41,122.54,122.41,122.5,11277.0,110.9847,111.1026,110.9847,111.0663,11277.0
2016-09-08 14:15:00,122.49,122.5,122.4,122.45,3196.0,111.0572,111.0663,110.9756,111.021,3196.0
2016-09-08 14:20:00,122.47,122.52,122.46,122.48,2896.0,111.0391,111.0844,111.03,111.0482,2896.0
2016-09-08 14:25:00,122.46,122.57,122.45,122.5,7477.0,111.03,111.1298,111.021,111.0663,7477.0
2016-09-08 14:30:00,122.47,122.49,122.45,122.49,2649.0,111.0391,111.0572,111.021,111.0572,2649.0
2016-09-08 14:35:00,122.47,122.47,122.37,122.42,3173.0,111.0391,111.0391,110.9484,110.9938,3173.0
2016-09-08 14:40:00,122.38,122.48,122.37,122.48,2100.0,110.9575,111.0482,110.9484,111.0482,2100.0
2016-09-08 14:45:00,122.45,122.57,122.45,122.57,2869.0,111.021,111.1298,111.021,111.1298,2869.0
2016-09-08 14:50:00,122.51,122.52,122.49,122.5,2678.0,111.0754,111.0844,111.0572,111.0663,2678.0
2016-09-08 14:55:00,122.52,122.53,122.47,122.5,3511.0,111.0844,111.0935,111.0391,111.0663,3511.0
2016-09-08 15:00:00,122.5,122.5,122.42,122.46,3294.0,111.0663,111.0663,110.9938,111.03,3294.0
2016-09-08 15:05:00,122.45,122.45,122.4,122.4,2173.0,111.021,111.021,110.9756,110.9756,2173.0
2016-09-08 15:10:00,122.41,122.47,122.41,122.45,3635.0,110.9847,111.0391,110.9847,111.021,3635.0
2016-09-08 15:15:00,122.44,122.45,122.42,122.43,4300.0,111.0119,111.021,110.9938,111.0028,4300.0
2016-09-08 15:20:00,122.41,122.45,122.41,122.45,3533.0,110.9847,111.021,110.9847,111.021,3533.0
2016-09-08 15:25:00,122.44,122.48,122.41,122.44,4540.0,111.0119,111.0482,110.9847,111.0119,4540.0
2016-09-08 15:30:00,122.44,122.47,122.42,122.45,6077.0,111.0119,111.0391,110.9938,111.021,6077.0
2016-09-08 15:35:00,122.45,122.49,122.39,122.49,9156.0,111.021,111.0572,110.9666,111.0572,9156.0
2016-09-08 15:40:00,122.48,122.55,122.46,122.54,5777.0,111.0482,111.1116,111.03,111.1026,5777.0
2016-09-08 15:45:00,122.53,122.53,122.41,122.47,6844.0,111.0935,111.0935,110.9847,111.0391,6844.0
2016-09-08 15:50:00,122.45,122.46,122.36,122.39,16346.0,111.021,111.03,110.9394,110.9666,16346.0
2016-09-08 15:55:00,122.41,122.47,122.36,122.36,13920.0,110.9847,111.0391,110.9394,110.9394,13920.0
2016-09-09 09:30:00,122.04,122.04,121.21,121.44,18444.0,110.6492,110.6492,109.8967,110.1052,18444.0
2016-09-09 09:35:00,121.44,121.44,121.24,121.36,4172.0,110.1052,110.1052,109.9239,110.0327,4172.0
2016-09-09 09:40:00,121.3,121.4,121.16,121.35,5549.0,109.9783,110.069,109.8514,110.0236,5549.0
2016-09-09 09:45:00,121.31,121.32,121.12,121.2,15920.0,109.9874,109.9964,109.8151,109.8876,15920.0
2016-09-09 09:50:00,121.19,121.26,121.14,121.17,9648.0,109.8786,109.942,109.8332,109.8604,9648.0
2016-09-09 09:55:00,121.13,121.18,120.88,121.07,9849.0,109.8242,109.8695,109.5975,109.7698,9849.0
2016-09-09 10:00:00,121.01,121.01,120.88,120.93,3539.0,109.7154,109.7154,109.5975,109.6428,3539.0
2016-09-09 10:05:00,120.94,120.99,120.88,120.97,6235.0,109.6519,109.6972,109.5975,109.6791,6235.0
2016-09-09 10:10:00,121.01,121.08,120.9,121.08,6199.0,109.7154,109.7788,109.6156,109.7788,6199.0
2016-09-09 10:15:00,121.09,121.17,121.06,121.1,5550.0,109.7879,109.8604,109.7607,109.797,5550.0
2016-09-09 10:20:00,121.09,121.09,120.99,121.04,3629.0,109.7879,109.7879,109.6972,109.7426,3629.0
2016-09-09 10:25:00,120.98,121.08,120.94,120.99,2750.0,109.6882,109.7788,109.6519,109.6972,2750.0
2016-09-09 10:30:00,120.98,120.98,120.86,120.94,3796.0,109.6882,109.6882,109.5794,109.6519,3796.0
2016-09-09 10:35:00,120.97,120.97,120.84,120.87,11135.0,109.6791,109.6791,109.5612,109.5884,11135.0
2016-09-09 10:40:00,120.87,120.96,120.85,120.96,6048.0,109.5884,109.67,109.5703,109.67,6048.0
2016-09-09 10:45:00,120.96,120.96,120.76,120.82,19704.0,109.67,109.67,109.4887,109.5431,19704.0
2016-09-09 10:50:00,120.82,120.82,120.76,120.8,6273.0,109.5431,109.5431,109.4887,109.525,6273.0
2016-09-09 10:55:00,120.77,120.82,120.73,120.8,7882.0,109.4978,109.5431,109.4615,109.525,7882.0
2016-09-09 11:00:00,120.81,120.81,120.71,120.78,11217.0,109.534,109.534,109.4434,109.5068,11217.0
2016-09-09 11:05:00,120.81,120.81,120.71,120.75,10749.0,109.534,109.534,109.4434,109.4796,10749.0
2016-09-09 11:10:00,120.75,120.76,120.61,120.63,8671.0,109.4796,109.4887,109.3527,109.3708,8671.0
2016-09-09 11:15:00,120.64,120.65,120.49,120.52,12270.0,109.3799,109.389,109.2439,109.2711,12270.0
2016-09-09 11:20:00,120.52,120.52,120.42,120.47,6533.0,109.2711,109.2711,109.1804,109.2258,6533.0
2016-09-09 11:25:00,120.44,120.51,120.43,120.5,7852.0,109.1986,109.262,109.1895,109.253,7852.0
2016-09-09 11:30:00,120.51,120.55,120.49,120.49,1500.0,109.262,109.2983,109.2439,109.2439,1500.0
2016-09-09 11:35:00,120.51,120.54,120.42,120.44,6044.0,109.262,109.2892,109.1804,109.1986,6044.0
2016-09-09 11:40:00,120.49,120.55,120.46,120.49,6402.0,109.2439,109.2983,109.2167,109.2439,6402.0
2016-09-09 11:45:00,120.45,120.47,120.4,120.47,4566.0,109.2076,109.2258,109.1623,109.2258,4566.0
2016-09-09 11:50:00,120.49,120.49,120.4,120.44,3929.0,109.2439,109.2439,109.1623,109.1986,3929.0
2016-09-09 11:55:00,120.41,120.44,120.32,120.41,6230.0,109.1714,109.1986,109.0898,109.1714,6230.0
2016-09-09 12:00:00,120.41,120.56,120.41,120.55,5517.0,109.1714,109.3074,109.1714,109.2983,5517.0
2016-09-09 12:05:00,120.56,120.56,120.44,120.47,5520.0,109.3074,109.3074,109.1986,109.2258,5520.0
2016-09-09 12:10:00,120.47,120.47,120.4,120.4,3081.0,109.2258,109.2258,109.1623,109.1623,3081.0
2016-09-09 12:15:00,120.4,120.44,120.32,120.32,4571.0,109.1623,109.1986,109.0898,109.0898,4571.0
2016-09-09 12:20:00,120.33,120.39,120.28,120.29,4204.0,109.0988,109.1532,109.0535,109.0626,4204.0
2016-09-09 12:25:00,120.31,120.34,120.28,120.31,1918.0,109.0807,109.1079,109.0535,109.0807,1918.0
2016-09-09 12:30:00,120.28,120.28,120.15,120.15,3886.0,109.0535,109.0535,108.9356,108.9356,3886.0
2016-09-09 12:35:00,120.19,120.29,120.19,120.22,3363.0,108.9719,109.0626,108.9719,108.9991,3363.0
2016-09-09 12:40:00,120.2,120.2,120.16,120.18,2620.0,108.981,108.981,108.9447,108.9628,2620.0
2016-09-09 12:45:00,120.21,120.24,120.04,120.1,16863.0,108.99,109.0172,108.8359,108.8903,16863.0
2016-09-09 12:50:00,120.1,120.12,120.05,120.1,8217.0,108.8903,108.9084,108.845,108.8903,8217.0
2016-09-09 12:55:00,120.1,120.16,120.01,120.15,4682.0,108.8903,108.9447,108.8087,108.9356,4682.0
2016-09-09 13:00:00,120.15,120.15,120.03,120.05,2024.0,108.9356,108.9356,108.8268,108.845,2024.0
2016-09-09 13:05:00,120.03,120.05,119.95,119.95,8331.0,108.8268,108.845,108.7543,108.7543,8331.0
2016-09-09 13:10:00,119.92,119.94,119.73,119.76,5836.0,108.7271,108.7452,108.5548,108.582,5836.0
2016-09-09 13:15:00,119.77,119.79,119.74,119.78,2498.0,108.5911,108.6092,108.5639,108.6002,2498.0
2016-09-09 13:20:00,119.8,119.8,119.7,119.74,2902.0,108.6183,108.6183,108.5276,108.5639,2902.0
2016-09-09 13:25:00,119.75,119.77,119.73,119.73,1850.0,108.573,108.5911,108.5548,108.5548,1850.0
2016-09-09 13:30:00,119.73,119.73,119.61,119.61,4664.0,108.5548,108.5548,108.446,108.446,4664.0
2016-09-09 13:35:00,119.63,119.66,119.51,119.57,4947.0,108.4642,108.4914,108.3554,108.4098,4947.0
2016-09-09 13:40:00,119.57,119.58,119.43,119.44,3731.0,108.4098,108.4188,108.2828,108.2919,3731.0
2016-09-09 13:45:00,119.45,119.5,119.42,119.43,5251.0,108.301,108.3463,108.2738,108.2828,5251.0
2016-09-09 13:50:00,119.44,119.46,119.4,119.4,2005.0,108.2919,108.31,108.2556,108.2556,2005.0
2016-09-09 13:55:00,119.39,119.56,119.39,119.54,6168.0,108.2466,108.4007,108.2466,108.3826,6168.0
2016-09-09 14:00:00,119.52,119.53,119.29,119.34,8958.0,108.3644,108.3735,108.1559,108.2012,8958.0
2016-09-09 14:05:00,119.33,119.37,119.19,119.24,8611.0,108.1922,108.2284,108.0652,108.1106,8611.0
2016-09-09 14:10:00,119.23,119.23,119.08,119.13,6959.0,108.1015,108.1015,107.9655,108.0108,6959.0
2016-09-09 14:15:00,119.11,119.21,119.11,119.2,8955.0,107.9927,108.0834,107.9927,108.0743,8955.0
2016-09-09 14:20:00,119.23,119.25,119.19,119.22,5094.0,108.1015,108.1196,108.0652,108.0924,5094.0
2016-09-09 14:25:00,119.23,119.45,119.23,119.45,7086.0,108.1015,108.301,108.1015,108.301,7086.0
2016-09-09 14:30:00,119.46,119.57,119.45,119.51,7507.0,108.31,108.4098,108.301,108.3554,7507.0
2016-09-09 14:35:00,119.52,119.71,119.51,119.71,7044.0,108.3644,108.5367,108.3554,108.5367,7044.0
2016-09-09 14:40:00,119.7,119.71,119.45,119.47,6589.0,108.5276,108.5367,108.301,108.3191,6589.0
2016-09-09 14:45:00,119.46,119.49,119.29,119.29,7678.0,108.31,108.3372,108.1559,108.1559,7678.0
2016-09-09 14:50:00,119.33,119.38,119.27,119.32,15852.0,108.1922,108.2375,108.1378,108.1831,15852.0
2016-09-09 14:55:00,119.33,119.52,119.31,119.45,4720.0,108.1922,108.3644,108.174,108.301,4720.0
2016-09-09 15:00:00,119.46,119.49,119.35,119.35,9518.0,108.31,108.3372,108.2103,108.2103,9518.0
2016-09-09 15:05:00,119.34,119.37,119.21,119.37,7684.0,108.2012,108.2284,108.0834,108.2284,7684.0
2016-09-09 15:10:00,119.35,119.35,119.14,119.17,7826.0,108.2103,108.2103,108.0199,108.0471,7826.0
2016-09-09 15:15:00,119.19,119.38,119.19,119.29,7615.0,108.0652,108.2375,108.0652,108.1559,7615.0
2016-09-09 15:20:00,119.28,119.32,119.24,119.3,10200.0,108.1468,108.1831,108.1106,108.165,10200.0
2016-09-09 15:25:00,119.28,119.37,119.22,119.26,12080.0,108.1468,108.2284,108.0924,108.1287,12080.0
2016-09-09 15:30:00,119.27,119.32,119.19,119.25,13472.0,108.1378,108.1831,108.0652,108.1196,13472.0
2016-09-09 15:35:00,119.24,119.26,119.09,119.16,20492.0,108.1106,108.1287,107.9746,108.038,20492.0
2016-09-09 15:40:00,119.17,119.21,119.03,119.05,20148.0,108.0471,108.0834,107.9202,107.9383,20148.0
2016-09-09 15:45:00,119.05,119.08,118.98,119.01,40915.0,107.9383,107.9655,107.8748,107.902,40915.0
2016-09-09 15:50:00,119.01,119.06,118.97,119.01,29243.0,107.902,107.9474,107.8658,107.902,29243.0
2016-09-09 15:55:00,119.0,119.01,118.67,118.68,99464.0,107.893,107.902,107.5938,107.6028,99464.0
2016-09-12 09:30:00,118.33,119.16,118.2,119.16,25590.0,107.2855,108.038,107.1676,108.038,25590.0
2016-09-12 09:35:00,119.12,119.17,118.43,118.87,13875.0,108.0018,108.0471,107.3762,107.7751,13875.0
2016-09-12 09:40:00,118.91,119.33,118.91,119.31,3800.0,107.8114,108.1922,107.8114,108.174,3800.0
2016-09-12 09:45:00,119.33,119.45,119.22,119.29,13774.0,108.1922,108.301,108.0924,108.1559,13774.0
2016-09-12 09:50:00,119.38,119.39,119.15,119.21,5292.0,108.2375,108.2466,108.029,108.0834,5292.0
2016-09-12 09:55:00,119.3,119.34,119.2,119.23,5762.0,108.165,108.2012,108.0743,108.1015,5762.0
2016-09-12 10:00:00,119.2,119.24,119.02,119.05,9718.0,108.0743,108.1106,107.9111,107.9383,9718.0
2016-09-12 10:05:00,119.05,119.09,118.87,118.89,7991.0,107.9383,107.9746,107.7751,107.7932,7991.0
2016-09-12 10:10:00,118.82,118.94,118.78,118.85,6270.0,107.7298,107.8386,107.6935,107.757,6270.0
2016-09-12 10:15:00,118.82,118.98,118.79,118.97,9251.0,107.7298,107.8748,107.7026,107.8658,9251.0
2016-09-12 10:20:00,118.95,119.12,118.89,119.09,6216.0,107.8476,108.0018,107.7932,107.9746,6216.0
2016-09-12 10:25:00,119.08,119.08,118.97,119.06,8196.0,107.9655,107.9655,107.8658,107.9474,8196.0
2016-09-12 10:30:00,119.07,119.11,119.05,119.11,5341.0,107.9564,107.9927,107.9383,107.9927,5341.0
2016-09-12 10:35:00,119.11,119.13,119.02,119.05,6068.0,107.9927,108.0108,107.9111,107.9383,6068.0
2016-09-12 10:40:00,119.08,119.11,119.03,119.03,4586.0,107.9655,107.9927,107.9202,107.9202,4586.0
2016-09-12 10:45:00,119.04,119.06,118.86,118.91,8076.0,107.9292,107.9474,107.766,107.8114,8076.0
2016-09-12 10:50:00,118.91,118.96,118.84,118.91,5654.0,107.8114,107.8567,107.7479,107.8114,5654.0
2016-09-12 10:55:00,118.93,119.09,118.93,119.08,6738.0,107.8295,107.9746,107.8295,107.9655,6738.0
2016-09-12 11:00:00,119.09,119.15,119.06,119.14,10271.0,107.9746,108.029,107.9474,108.0199,10271.0
2016-09-12 11:05:00,119.15,119.16,119.04,119.1,10386.0,108.029,108.038,107.9292,107.9836,10386.0
2016-09-12 11:10:00,119.1,119.13,119.04,119.1,8113.0,107.9836,108.0108,107.9292,107.9836,8113.0
2016-09-12 11:15:00,119.09,119.09,118.89,119.0,9131.0,107.9746,107.9746,107.7932,107.893,9131.0
2016-09-12 11:20:00,118.99,119.13,118.99,119.11,8916.0,107.8839,108.0108,107.8839,107.9927,8916.0
2016-09-12 11:25:00,119.1,119.14,119.07,119.14,4200.0,107.9836,108.0199,107.9564,108.0199,4200.0
2016-09-12 11:30:00,119.14,119.23,119.05,119.23,11009.0,108.0199,108.1015,107.9383,108.1015,11009.0
2016-09-12 11:35:00,119.2,119.3,119.19,119.26,2800.0,108.0743,108.165,108.0652,108.1287,2800.0
2016-09-12 11:40:00,119.28,119.32,119.25,119.29,3241.0,108.1468,108.1831,108.1196,108.1559,3241.0
2016-09-12 11:45:00,119.29,119.29,119.19,119.21,3801.0,108.1559,108.1559,108.0652,108.0834,3801.0
2016-09-12 11:50:00,119.22,119.28,119.22,119.26,2403.0,108.0924,108.1468,108.0924,108.1287,2403.0
2016-09-12 11:55:00,119.23,119.28,119.15,119.16,6091.0,108.1015,108.1468,108.029,108.038,6091.0
2016-09-12 12:00:00,119.2,119.2,118.97,118.97,5930.0,108.0743,108.0743,107.8658,107.8658,5930.0
2016-09-12 12:05:00,118.95,118.97,118.9,118.91,6485.0,107.8476,107.8658,107.8023,107.8114,6485.0
2016-09-12 12:10:00,118.92,118.96,118.85,118.86,4597.0,107.8204,107.8567,107.757,107.766,4597.0
2016-09-12 12:15:00,118.86,118.89,118.77,118.79,10481.0,107.766,107.7932,107.6844,107.7026,10481.0
2016-09-12 12:20:00,118.79,118.84,118.77,118.83,8432.0,107.7026,107.7479,107.6844,107.7388,8432.0
2016-09-12 12:25:00,118.84,118.94,118.81,118.94,7197.0,107.7479,107.8386,107.7207,107.8386,7197.0
2016-09-12 12:30:00,118.96,119.1,118.96,119.05,4060.0,107.8567,107.9836,107.8567,107.9383,4060.0
2016-09-12 12:35:00,119.06,119.14,119.05,119.12,3891.0,107.9474,108.0199,107.9383,108.0018,3891.0
2016-09-12 12:40:00,119.1,119.12,119.06,119.08,4320.0,107.9836,108.0018,107.9474,107.9655,4320.0
2016-09-12 12:45:00,119.08,119.09,119.03,119.06,5101.0,107.9655,107.9746,107.9202,107.9474,5101.0
2016-09-12 12:50:00,119.05,119.29,119.05,119.23,5544.0,107.9383,108.1559,107.9383,108.1015,5544.0
2016-09-12 12:55:00,119.25,119.27,119.23,119.26,2634.0,108.1196,108.1378,108.1015,108.1287,2634.0
2016-09-12 13:00:00,119.29,119.31,119.21,119.21,7425.0,108.1559,108.174,108.0834,108.0834,7425.0
2016-09-12 13:05:00,119.24,119.24,119.14,119.16,9666.0,108.1106,108.1106,108.0199,108.038,9666.0
2016-09-12 13:10:00,119.17,119.33,119.15,119.31,7654.0,108.0471,108.1922,108.029,108.174,7654.0
2016-09-12 13:15:00,119.33,119.67,119.33,119.37,11968.0,108.1922,108.5004,108.1922,108.2284,11968.0
2016-09-12 13:20:00,119.35,119.41,119.13,119.17,7380.0,108.2103,108.2647,108.0108,108.0471,7380.0
2016-09-12 13:25:00,119.19,119.27,119.12,119.14,5921.0,108.0652,108.1378,108.0018,108.0199,5921.0
2016-09-12 13:30:00,119.15,119.17,119.08,119.12,5594.0,108.029,108.0471,107.9655,108.0018,5594.0
2016-09-12 13:35:00,119.12,119.22,119.03,119.2,3965.0,108.0018,108.0924,107.9202,108.0743,3965.0
2016-09-12 13:40:00,119.23,119.23,119.08,119.18,4490.0,108.1015,108.1015,107.9655,108.0562,4490.0
2016-09-12 13:45:00,119.18,119.52,119.17,119.52,4205.0,108.0562,108.3644,108.0471,108.3644,4205.0
2016-09-12 13:50:00,119.53,119.58,119.5,119.57,8486.0,108.3735,108.4188,108.3463,108.4098,8486.0
2016-09-12 13:55:00,119.57,119.7,119.47,119.66,5905.0,108.4098,108.5276,108.3191,108.4914,5905.0
2016-09-12 14:00:00,119.67,119.92,119.62,119.91,7922.0,108.5004,108.7271,108.4551,108.718,7922.0
2016-09-12 14:05:00,119.88,119.97,119.83,119.92,9162.0,108.6908,108.7724,108.6455,108.7271,9162.0
2016-09-12 14:10:00,119.94,119.98,119.86,119.98,6302.0,108.7452,108.7815,108.6727,108.7815,6302.0
2016-09-12 14:15:00,119.98,120.05,119.96,120.05,12793.0,108.7815,108.845,108.7634,108.845,12793.0
2016-09-12 14:20:00,120.06,120.14,120.05,120.13,11120.0,108.854,108.9266,108.845,108.9175,11120.0
2016-09-12 14:25:00,120.16,120.16,120.04,120.04,6102.0,108.9447,108.9447,108.8359,108.8359,6102.0
2016-09-12 14:30:00,120.06,120.13,120.02,120.02,5697.0,108.854,108.9175,108.8178,108.8178,5697.0
2016-09-12 14:35:00,120.01,120.35,119.98,120.33,29270.0,108.8087,109.117,108.7815,109.0988,29270.0
2016-09-12 14:40:00,120.31,120.43,120.29,120.42,5653.0,109.0807,109.1895,109.0626,109.1804,5653.0
2016-09-12 14:45:00,120.44,120.44,120.17,120.17,7814.0,109.1986,109.1986,108.9538,108.9538,7814.0
2016-09-12 14:50:00,120.18,120.23,120.15,120.15,6946.0,108.9628,109.0082,108.9356,108.9356,6946.0
2016-09-12 14:55:00,120.15,120.15,120.08,120.08,3904.0,108.9356,108.9356,108.8722,108.8722,3904.0
2016-09-12 15:00:00,120.11,120.16,120.05,120.05,7172.0,108.8994,108.9447,108.845,108.845,7172.0
2016-09-12 15:05:00,120.05,120.08,119.92,119.99,7082.0,108.845,108.8722,108.7271,108.7906,7082.0
2016-09-12 15:10:00,119.99,120.02,119.96,119.96,8240.0,108.7906,108.8178,108.7634,108.7634,8240.0
2016-09-12 15:15:00,119.95,119.98,119.82,119.83,10868.0,108.7543,108.7815,108.6364,108.6455,10868.0
2016-09-12 15:20:00,119.83,119.97,119.82,119.97,8135.0,108.6455,108.7724,108.6364,108.7724,8135.0
2016-09-12 15:25:00,119.98,120.01,119.93,119.97,7586.0,108.7815,108.8087,108.7362,108.7724,7586.0
2016-09-12 15:30:00,119.98,120.03,119.95,119.98,10561.0,108.7815,108.8268,108.7543,108.7815,10561.0
2016-09-12 15:35:00,119.96,120.0,119.94,119.98,16444.0,108.7634,108.7996,108.7452,108.7815,16444.0
2016-09-12 15:40:00,120.0,120.14,119.99,120.11,21696.0,108.7996,108.9266,108.7906,108.8994,21696.0
2016-09-12 15:45:00,120.11,120.18,119.96,120.04,21229.0,108.8994,108.9628,108.7634,108.8359,21229.0
2016-09-12 15:50:00,120.05,120.06,119.96,120.03,14466.0,108.845,108.854,108.7634,108.8268,14466.0
2016-09-12 15:55:00,120.04,120.13,120.03,120.06,32853.0,108.8359,108.9175,108.8268,108.854,32853.0
2016-09-13 09:30:00,119.5,120.14,119.03,119.04,18892.0,108.3463,108.9266,107.9202,107.9292,18892.0
2016-09-13 09:35:00,119.08,119.16,118.63,119.03,7964.0,107.9655,108.038,107.5575,107.9202,7964.0
2016-09-13 09:40:00,119.17,119.48,119.13,119.36,8616.0,108.0471,108.3282,108.0108,108.2194,8616.0
2016-09-13 09:45:00,119.27,119.27,119.05,119.07,4776.0,108.1378,108.1378,107.9383,107.9564,4776.0
2016-09-13 09:50:00,119.08,119.11,119.0,119.11,6945.0,107.9655,107.9927,107.893,107.9927,6945.0
2016-09-13 09:55:00,119.07,119.14,118.97,118.97,6997.0,107.9564,108.0199,107.8658,107.8658,6997.0
2016-09-13 10:00:00,118.98,119.08,118.89,118.98,8538.0,107.8748,107.9655,107.7932,107.8748,8538.0
2016-09-13 10:05:00,119.02,119.05,118.77,118.77,9498.0,107.9111,107.9383,107.6844,107.6844,9498.0
2016-09-13 10:10:00,118.67,118.72,118.57,118.68,4900.0,107.5938,107.6391,107.5031,107.6028,4900.0
2016-09-13 10:15:00,118.65,118.77,118.61,118.61,5917.0,107.5756,107.6844,107.5394,107.5394,5917.0
2016-09-13 10:20:00,118.61,118.62,118.51,118.51,4400.0,107.5394,107.5484,107.4487,107.4487,4400.0
2016-09-13 10:25:00,118.5,118.69,118.5,118.51,7436.0,107.4396,107.6119,107.4396,107.4487,7436.0
2016-09-13 10:30:00,118.5,118.57,118.39,118.56,6856.0,107.4396,107.5031,107.3399,107.494,6856.0
2016-09-13 10:35:00,118.55,118.66,118.52,118.66,5300.0,107.485,107.5847,107.4578,107.5847,5300.0
2016-09-13 10:40:00,118.63,118.69,118.59,118.62,5597.0,107.5575,107.6119,107.5212,107.5484,5597.0
2016-09-13 10:45:00,118.65,118.95,118.65,118.79,5812.0,107.5756,107.8476,107.5756,107.7026,5812.0
2016-09-13 10:50:00,118.77,118.77,118.48,118.49,7464.0,107.6844,107.6844,107.4215,107.4306,7464.0
2016-09-13 10:55:00,118.49,118.5,118.34,118.37,5699.0,107.4306,107.4396,107.2946,107.3218,5699.0
2016-09-13 11:00:00,118.32,118.36,118.25,118.31,7307.0,107.2764,107.3127,107.213,107.2674,7307.0
2016-09-13 11:05:00,118.34,118.36,118.16,118.2,6252.0,107.2946,107.3127,107.1314,107.1676,6252.0
2016-09-13 11:10:00,118.19,118.19,118.07,118.15,4500.0,107.1586,107.1586,107.0498,107.1223,4500.0
2016-09-13 11:15:00,118.13,118.15,118.04,118.1,5101.0,107.1042,107.1223,107.0226,107.077,5101.0
2016-09-13 11:20:00,118.13,118.18,118.09,118.13,6311.0,107.1042,107.1495,107.0679,107.1042,6311.0
2016-09-13 11:25:00,118.12,118.16,118.02,118.06,9718.0,107.0951,107.1314,107.0044,107.0407,9718.0
2016-09-13 11:30:00,118.06,118.08,117.86,117.89,9368.0,107.0407,107.0588,106.8594,106.8866,9368.0
2016-09-13 11:35:00,117.91,118.05,117.87,118.0,6844.0,106.9047,107.0316,106.8684,106.9863,6844.0
2016-09-13 11:40:00,117.94,118.05,117.94,118.05,5445.0,106.9319,107.0316,106.9319,107.0316,5445.0
2016-09-13 11:45:00,118.06,118.13,117.97,117.99,6952.0,107.0407,107.1042,106.9591,106.9772,6952.0
2016-09-13 11:50:00,117.99,118.07,117.92,118.04,8380.0,106.9772,107.0498,106.9138,107.0226,8380.0
2016-09-13 11:55:00,117.96,117.96,117.91,117.96,2500.0,106.95,106.95,106.9047,106.95,2500.0
2016-09-13 12:00:00,118.01,118.05,117.92,117.94,3979.0,106.9954,107.0316,106.9138,106.9319,3979.0
2016-09-13 12:05:00,117.93,117.97,117.83,117.83,19555.0,106.9228,106.9591,106.8322,106.8322,19555.0
2016-09-13 12:10:00,117.85,117.96,117.82,117.96,20970.0,106.8503,106.95,106.8231,106.95,20970.0
2016-09-13 12:15:00,117.94,117.94,117.86,117.9,6286.0,106.9319,106.9319,106.8594,106.8956,6286.0
2016-09-13 12:20:00,117.92,117.94,117.67,117.68,6827.0,106.9138,106.9319,106.6871,106.6962,6827.0
2016-09-13 12:25:00,117.7,117.71,117.58,117.63,5882.0,106.7143,106.7234,106.6055,106.6508,5882.0
2016-09-13 12:30:00,117.61,117.74,117.58,117.72,4037.0,106.6327,106.7506,106.6055,106.7324,4037.0
2016-09-13 12:35:00,117.67,117.72,117.64,117.7,7804.0,106.6871,106.7324,106.6599,106.7143,7804.0
2016-09-13 12:40:00,117.65,117.65,117.58,117.61,5711.0,106.669,106.669,106.6055,106.6327,5711.0
2016-09-13 12:45:00,117.64,117.67,117.59,117.66,5359.0,106.6599,106.6871,106.6146,106.678,5359.0
2016-09-13 12:50:00,117.67,117.72,117.52,117.54,7500.0,106.6871,106.7324,106.5511,106.5692,7500.0
2016-09-13 12:55:00,117.56,117.6,117.47,117.53,22585.0,106.5874,106.6236,106.5058,106.5602,22585.0
2016-09-13 13:00:00,117.52,117.53,117.29,117.34,17695.0,106.5511,106.5602,106.3426,106.3879,17695.0
2016-09-13 13:05:00,117.34,117.38,117.3,117.37,10159.0,106.3879,106.4242,106.3516,106.4151,10159.0
2016-09-13 13:10:00,117.37,117.54,117.32,117.53,7085.0,106.4151,106.5692,106.3698,106.5602,7085.0
2016-09-13 13:15:00,117.54,117.79,117.54,117.76,11482.0,106.5692,106.7959,106.5692,106.7687,11482.0
2016-09-13 13:20:00,117.85,117.92,117.81,117.85,18977.0,106.8503,106.9138,106.814,106.8503,18977.0
2016-09-13 13:25:00,117.85,117.99,117.81,117.87,14895.0,106.8503,106.9772,106.814,106.8684,14895.0
2016-09-13 13:30:00,117.92,118.0,117.82,117.82,20633.0,106.9138,106.9863,106.8231,106.8231,20633.0
2016-09-13 13:35:00,117.85,117.98,117.8,117.91,10591.0,106.8503,106.9682,106.805,106.9047,10591.0
2016-09-13 13:40:00,117.93,117.98,117.75,117.78,4300.0,106.9228,106.9682,106.7596,106.7868,4300.0
2016-09-13 13:45:00,117.78,117.82,117.72,117.74,3490.0,106.7868,106.8231,106.7324,106.7506,3490.0
2016-09-13 13:50:00,117.76,117.79,117.51,117.55,6164.0,106.7687,106.7959,106.542,106.5783,6164.0
2016-09-13 13:55:00,117.56,117.67,117.56,117.67,4700.0,106.5874,106.6871,106.5874,106.6871,4700.0
2016-09-13 14:00:00,117.6,117.62,117.53,117.58,5923.0,106.6236,106.6418,106.5602,106.6055,5923.0
2016-09-13 14:05:00,117.56,117.72,117.51,117.7,4475.0,106.5874,106.7324,106.542,106.7143,4475.0
2016-09-13 14:10:00,117.69,117.69,117.54,117.64,5845.0,106.7052,106.7052,106.5692,106.6599,5845.0
2016-09-13 14:15:00,117.6,117.6,117.48,117.55,7337.0,106.6236,106.6236,106.5148,106.5783,7337.0
2016-09-13 14:20:00,117.57,117.58,117.5,117.54,5690.0,106.5964,106.6055,106.533,106.5692,5690.0
2016-09-13 14:25:00,117.55,117.61,117.42,117.45,5441.0,106.5783,106.6327,106.4604,106.4876,5441.0
2016-09-13 14:30:00,117.42,117.47,117.31,117.39,7700.0,106.4604,106.5058,106.3607,106.4332,7700.0
2016-09-13 14:35:00,117.4,117.49,117.39,117.47,5502.0,106.4423,106.5239,106.4332,106.5058,5502.0
2016-09-13 14:40:00,117.53,117.68,117.49,117.68,4736.0,106.5602,106.6962,106.5239,106.6962,4736.0
2016-09-13 14:45:00,117.69,117.7,117.59,117.67,6807.0,106.7052,106.7143,106.6146,106.6871,6807.0
2016-09-13 14:50:00,117.68,117.74,117.53,117.54,9179.0,106.6962,106.7506,106.5602,106.5692,9179.0
2016-09-13 14:55:00,117.56,117.59,117.37,117.37,7211.0,106.5874,106.6146,106.4151,106.4151,7211.0
2016-09-13 15:00:00,117.33,117.41,117.28,117.3,6455.0,106.3788,106.4514,106.3335,106.3516,6455.0
2016-09-13 15:05:00,117.31,117.37,117.28,117.33,6563.0,106.3607,106.4151,106.3335,106.3788,6563.0
2016-09-13 15:10:00,117.34,117.36,117.17,117.26,8579.0,106.3879,106.406,106.2338,106.3154,8579.0
2016-09-13 15:15:00,117.26,117.6,117.25,117.48,6707.0,106.3154,106.6236,106.3063,106.5148,6707.0
2016-09-13 15:20:00,117.49,117.62,117.43,117.46,7979.0,106.5239,106.6418,106.4695,106.4967,7979.0
2016-09-13 15:25:00,117.47,117.66,117.46,117.6,11341.0,106.5058,106.678,106.4967,106.6236,11341.0
2016-09-13 15:30:00,117.61,117.7,117.57,117.64,14029.0,106.6327,106.7143,106.5964,106.6599,14029.0
2016-09-13 15:35:00,117.62,117.75,117.61,117.75,13201.0,106.6418,106.7596,106.6327,106.7596,13201.0
2016-09-13 15:40:00,117.75,117.75,117.45,117.52,19457.0,106.7596,106.7596,106.4876,106.5511,19457.0
2016-09-13 15:45:00,117.51,117.65,117.4,117.63,28372.0,106.542,106.669,106.4423,106.6508,28372.0
2016-09-13 15:50:00,117.63,117.92,117.63,117.92,34063.0,106.6508,106.9138,106.6508,106.9138,34063.0
2016-09-13 15:55:00,117.92,117.92,117.55,117.55,58372.0,106.9138,106.9138,106.5783,106.5783,58372.0
2016-09-14 09:30:00,117.53,118.15,117.09,117.86,13489.0,106.5602,107.1223,106.1612,106.8594,13489.0
2016-09-14 09:35:00,117.89,117.94,117.63,117.74,3600.0,106.8866,106.9319,106.6508,106.7506,3600.0
2016-09-14 09:40:00,117.72,117.73,117.37,117.67,5912.0,106.7324,106.7415,106.4151,106.6871,5912.0
2016-09-14 09:45:00,117.54,117.57,117.33,117.34,3313.0,106.5692,106.5964,106.3788,106.3879,3313.0
2016-09-14 09:50:00,117.34,117.34,117.21,117.31,4881.0,106.3879,106.3879,106.27,106.3607,4881.0
2016-09-14 09:55:00,117.25,117.49,117.17,117.37,7720.0,106.3063,106.5239,106.2338,106.4151,7720.0
2016-09-14 10:00:00,117.41,117.61,117.4,117.61,5807.0,106.4514,106.6327,106.4423,106.6327,5807.0
2016-09-14 10:05:00,117.53,117.62,117.51,117.54,8943.0,106.5602,106.6418,106.542,106.5692,8943.0
2016-09-14 10:10:00,117.56,117.66,117.47,117.66,6575.0,106.5874,106.678,106.5058,106.678,6575.0
2016-09-14 10:15:00,117.66,117.73,117.6,117.6,4460.0,106.678,106.7415,106.6236,106.6236,4460.0
2016-09-14 10:20:00,117.64,117.81,117.51,117.81,5147.0,106.6599,106.814,106.542,106.814,5147.0
2016-09-14 10:25:00,117.82,117.86,117.68,117.7,4812.0,106.8231,106.8594,106.6962,106.7143,4812.0
2016-09-14 10:30:00,117.73,117.87,117.65,117.83,7933.0,106.7415,106.8684,106.669,106.8322,7933.0
2016-09-14 10:35:00,117.84,117.98,117.83,117.9,6265.0,106.8412,106.9682,106.8322,106.8956,6265.0
2016-09-14 10:40:00,117.95,117.97,117.76,117.81,6523.0,106.941,106.9591,106.7687,106.814,6523.0
2016-09-14 10:45:00,117.84,117.91,117.7,117.75,7985.0,106.8412,106.9047,106.7143,106.7596,7985.0
2016-09-14 10:50:00,117.76,117.81,117.53,117.58,9142.0,106.7687,106.814,106.5602,106.6055,9142.0
2016-09-14 10:55:00,117.56,117.64,117.48,117.6,5289.0,106.5874,106.6599,106.5148,106.6236,5289.0
2016-09-14 11:00:00,117.59,117.73,117.57,117.66,6350.0,106.6146,106.7415,106.5964,106.678,6350.0
2016-09-14 11:05:00,117.66,117.69,117.61,117.63,7635.0,106.678,106.7052,106.6327,106.6508,7635.0
2016-09-14 11:10:00,117.64,117.67,117.43,117.56,5324.0,106.6599,106.6871,106.4695,106.5874,5324.0
2016-09-14 11:15:00,117.58,117.63,117.53,117.56,6839.0,106.6055,106.6508,106.5602,106.5874,6839.0
2016-09-14 11:20:00,117.58,117.67,117.58,117.66,5169.0,106.6055,106.6871,106.6055,106.678,5169.0
2016-09-14 11:25:00,117.66,117.75,117.65,117.65,4439.0,106.678,106.7596,106.669,106.669,4439.0
2016-09-14 11:30:00,117.61,117.62,117.5,117.53,5295.0,106.6327,106.6418,106.533,106.5602,5295.0
2016-09-14 11:35:00,117.53,117.63,117.49,117.63,7186.0,106.5602,106.6508,106.5239,106.6508,7186.0
2016-09-14 11:40:00,117.62,117.66,117.59,117.59,2800.0,106.6418,106.678,106.6146,106.6146,2800.0
2016-09-14 11:45:00,117.6,117.67,117.44,117.44,2700.0,106.6236,106.6871,106.4786,106.4786,2700.0
2016-09-14 11:50:00,117.4,117.57,117.39,117.56,3719.0,106.4423,106.5964,106.4332,106.5874,3719.0
2016-09-14 11:55:00,117.57,117.64,117.55,117.6,6015.0,106.5964,106.6599,106.5783,106.6236,6015.0
2016-09-14 12:00:00,117.61,117.65,117.5,117.55,4241.0,106.6327,106.669,106.533,106.5783,4241.0
2016-09-14 12:05:00,117.56,117.61,117.49,117.54,5821.0,106.5874,106.6327,106.5239,106.5692,5821.0
2016-09-14 12:10:00,117.54,117.57,117.44,117.5,4234.0,106.5692,106.5964,106.4786,106.533,4234.0
2016-09-14 12:15:00,117.5,117.6,117.48,117.5,4205.0,106.533,106.6236,106.5148,106.533,4205.0
2016-09-14 12:20:00,117.5,117.56,117.46,117.5,7860.0,106.533,106.5874,106.4967,106.533,7860.0
2016-09-14 12:25:00,117.5,117.52,117.46,117.52,4323.0,106.533,106.5511,106.4967,106.5511,4323.0
2016-09-14 12:30:00,117.51,117.55,117.5,117.55,3570.0,106.542,106.5783,106.533,106.5783,3570.0
2016-09-14 12:35:00,117.55,117.62,117.42,117.42,4350.0,106.5783,106.6418,106.4604,106.4604,4350.0
2016-09-14 12:40:00,117.39,117.44,117.37,117.39,2550.0,106.4332,106.4786,106.4151,106.4332,2550.0
2016-09-14 12:45:00,117.45,117.49,117.31,117.36,3951.0,106.4876,106.5239,106.3607,106.406,3951.0
2016-09-14 12:50:00,117.35,117.44,117.34,117.36,3277.0,106.397,106.4786,106.3879,106.406,3277.0
2016-09-14 12:55:00,117.34,117.38,117.31,117.31,3792.0,106.3879,106.4242,106.3607,106.3607,3792.0
2016-09-14 13:00:00,117.29,117.4,117.25,117.4,7300.0,106.3426,106.4423,106.3063,106.4423,7300.0
2016-09-14 13:05:00,117.39,117.56,117.38,117.56,13008.0,106.4332,106.5874,106.4242,106.5874,13008.0
2016-09-14 13:10:00,117.55,117.55,117.41,117.45,8223.0,106.5783,106.5783,106.4514,106.4876,8223.0
2016-09-14 13:15:00,117.44,117.46,117.4,117.43,2257.0,106.4786,106.4967,106.4423,106.4695,2257.0
2016-09-14 13:20:00,117.41,117.49,117.33,117.49,8327.0,106.4514,106.5239,106.3788,106.5239,8327.0
2016-09-14 13:25:00,117.51,117.56,117.51,117.52,3263.0,106.542,106.5874,106.542,106.5511,3263.0
2016-09-14 13:30:00,117.5,117.56,117.48,117.54,2900.0,106.533,106.5874,106.5148,106.5692,2900.0
2016-09-14 13:35:00,117.55,117.56,117.45,117.52,8000.0,106.5783,106.5874,106.4876,106.5511,8000.0
2016-09-14 13:40:00,117.42,117.58,117.42,117.53,5552.0,106.4604,106.6055,106.4604,106.5602,5552.0
2016-09-14 13:45:00,117.47,117.5,117.27,117.3,3300.0,106.5058,106.533,106.3244,106.3516,3300.0
2016-09-14 13:50:00,117.26,117.37,117.22,117.37,3505.0,106.3154,106.4151,106.2791,106.4151,3505.0
2016-09-14 13:55:00,117.37,117.37,117.24,117.24,2751.0,106.4151,106.4151,106.2972,106.2972,2751.0
2016-09-14 14:00:00,117.24,117.33,117.16,117.19,5660.0,106.2972,106.3788,106.2247,106.2519,5660.0
2016-09-14 14:05:00,117.19,117.35,117.12,117.13,14389.0,106.2519,106.397,106.1884,106.1975,14389.0
2016-09-14 14:10:00,117.11,117.11,116.88,116.88,12213.0,106.1794,106.1794,105.9708,105.9708,12213.0
2016-09-14 14:15:00,116.91,117.2,116.91,117.18,11267.0,105.998,106.261,105.998,106.2428,11267.0
2016-09-14 14:20:00,117.16,117.28,117.15,117.28,12821.0,106.2247,106.3335,106.2156,106.3335,12821.0
2016-09-14 14:25:00,117.25,117.31,117.15,117.28,11511.0,106.3063,106.3607,106.2156,106.3335,11511.0
2016-09-14 14:30:00,117.21,117.31,117.21,117.25,3643.0,106.27,106.3607,106.27,106.3063,3643.0
2016-09-14 14:35:00,117.27,117.4,117.27,117.4,14343.0,106.3244,106.4423,106.3244,106.4423,14343.0
2016-09-14 14:40:00,117.4,117.52,117.35,117.46,6216.0,106.4423,106.5511,106.397,106.4967,6216.0
2016-09-14 14:45:00,117.44,117.55,117.42,117.47,14055.0,106.4786,106.5783,106.4604,106.5058,14055.0
2016-09-14 14:50:00,117.47,117.6,117.45,117.51,5929.0,106.5058,106.6236,106.4876,106.542,5929.0
2016-09-14 14:55:00,117.51,117.66,117.51,117.56,7591.0,106.542,106.678,106.542,106.5874,7591.0
2016-09-14 15:00:00,117.56,117.57,117.39,117.42,6620.0,106.5874,106.5964,106.4332,106.4604,6620.0
2016-09-14 15:05:00,117.4,117.44,117.25,117.44,12239.0,106.4423,106.4786,106.3063,106.4786,12239.0
2016-09-14 15:10:00,117.41,117.46,117.31,117.43,21459.0,106.4514,106.4967,106.3607,106.4695,21459.0
2016-09-14 15:15:00,117.42,117.43,117.31,117.35,4700.0,106.4604,106.4695,106.3607,106.397,4700.0
2016-09-14 15:20:00,117.35,117.43,117.25,117.35,13569.0,106.397,106.4695,106.3063,106.397,13569.0
2016-09-14 15:25:00,117.35,117.36,117.22,117.22,23421.0,106.397,106.406,106.2791,106.2791,23421.0
2016-09-14 15:30:00,117.25,117.37,117.23,117.36,14041.0,106.3063,106.4151,106.2882,106.406,14041.0
2016-09-14 15:35:00,117.38,117.42,117.32,117.38,30060.0,106.4242,106.4604,106.3698,106.4242,30060.0
2016-09-14 15:40:00,117.38,117.62,117.38,117.52,10523.0,106.4242,106.6418,106.4242,106.5511,10523.0
2016-09-14 15:45:00,117.52,117.64,117.47,117.61,16120.0,106.5511,106.6599,106.5058,106.6327,16120.0
2016-09-14 15:50:00,117.61,117.64,117.43,117.64,16816.0,106.6327,106.6599,106.4695,106.6599,16816.0
2016-09-14 15:55:00,117.63,117.64,117.38,117.56,86264.0,106.6508,106.6599,106.4242,106.5874,86264.0
2016-09-15 09:30:00,117.3,117.52,117.3,117.5,9909.0,106.3516,106.5511,106.3516,106.533,9909.0
2016-09-15 09:35:00,117.46,117.72,117.3,117.32,3800.0,106.4967,106.7324,106.3516,106.3698,3800.0
2016-09-15 09:40:00,117.27,117.47,117.22,117.28,4494.0,106.3244,106.5058,106.2791,106.3335,4494.0
2016-09-15 09:45:00,117.26,117.41,117.02,117.41,4395.0,106.3154,106.4514,106.0978,106.4514,4395.0
2016-09-15 09:50:00,117.34,117.58,117.34,117.56,5000.0,106.3879,106.6055,106.3879,106.5874,5000.0
2016-09-15 09:55:00,117.54,117.59,117.38,117.4,3350.0,106.5692,106.6146,106.4242,106.4423,3350.0
2016-09-15 10:00:00,117.42,117.51,117.33,117.46,5459.0,106.4604,106.542,106.3788,106.4967,5459.0
2016-09-15 10:05:00,117.54,117.62,117.54,117.56,2175.0,106.5692,106.6418,106.5692,106.5874,2175.0
2016-09-15 10:10:00,117.54,117.68,117.54,117.66,2750.0,106.5692,106.6962,106.5692,106.678,2750.0
2016-09-15 10:15:00,117.69,117.82,117.69,117.82,3300.0,106.7052,106.8231,106.7052,106.8231,3300.0
2016-09-15 10:20:00,117.81,117.81,117.6,117.6,2800.0,106.814,106.814,106.6236,106.6236,2800.0
2016-09-15 10:25:00,117.59,117.63,117.52,117.53,2150.0,106.6146,106.6508,106.5511,106.5602,2150.0
2016-09-15 10:30:00,117.53,117.59,117.48,117.48,5200.0,106.5602,106.6146,106.5148,106.5148,5200.0
2016-09-15 10:35:00,117.51,117.58,117.51,117.58,3744.0,106.542,106.6055,106.542,106.6055,3744.0
2016-09-15 10:40:00,117.57,117.57,117.42,117.44,2338.0,106.5964,106.5964,106.4604,106.4786,2338.0
2016-09-15 10:45:00,117.45,117.58,117.45,117.58,5051.0,106.4876,106.6055,106.4876,106.6055,5051.0
2016-09-15 10:50:00,117.6,117.75,117.6,117.69,3800.0,106.6236,106.7596,106.6236,106.7052,3800.0
2016-09-15 10:55:00,117.71,117.74,117.69,117.71,4250.0,106.7234,106.7506,106.7052,106.7234,4250.0
2016-09-15 11:00:00,117.72,117.77,117.66,117.66,7310.0,106.7324,106.7778,106.678,106.678,7310.0
2016-09-15 11:05:00,117.66,117.8,117.66,117.8,8400.0,106.678,106.805,106.678,106.805,8400.0
2016-09-15 11:10:00,117.78,117.81,117.76,117.79,1250.0,106.7868,106.814,106.7687,106.7959,1250.0
2016-09-15 11:15:00,117.81,117.84,117.79,117.83,3264.0,106.814,106.8412,106.7959,106.8322,3264.0
2016-09-15 11:20:00,117.8,117.81,117.77,117.79,3649.0,106.805,106.814,106.7778,106.7959,3649.0
2016-09-15 11:25:00,117.8,117.95,117.8,117.92,5900.0,106.805,106.941,106.805,106.9138,5900.0
2016-09-15 11:30:00,117.96,118.02,117.85,117.93,46169.0,106.95,107.0044,106.8503,106.9228,46169.0
2016-09-15 11:35:00,117.91,117.93,117.87,117.91,11135.0,106.9047,106.9228,106.8684,106.9047,11135.0
2016-09-15 11:40:00,117.92,117.94,117.83,117.83,3100.0,106.9138,106.9319,106.8322,106.8322,3100.0
2016-09-15 11:45:00,117.84,117.86,117.79,117.79,3426.0,106.8412,106.8594,106.7959,106.7959,3426.0
2016-09-15 11:50:00,117.78,117.87,117.77,117.83,4600.0,106.7868,106.8684,106.7778,106.8322,4600.0
2016-09-15 11:55:00,117.87,117.93,117.8,117.8,4583.0,106.8684,106.9228,106.805,106.805,4583.0
2016-09-15 12:00:00,117.8,117.81,117.76,117.77,4008.0,106.805,106.814,106.7687,106.7778,4008.0
2016-09-15 12:05:00,117.77,117.86,117.77,117.82,2689.0,106.7778,106.8594,106.7778,106.8231,2689.0
2016-09-15 12:10:00,117.8,117.81,117.75,117.76,1559.0,106.805,106.814,106.7596,106.7687,1559.0
2016-09-15 12:15:00,117.74,117.82,117.74,117.79,1900.0,106.7506,106.8231,106.7506,106.7959,1900.0
2016-09-15 12:20:00,117.77,117.81,117.72,117.81,6025.0,106.7778,106.814,106.7324,106.814,6025.0
2016-09-15 12:25:00,117.81,117.81,117.7,117.71,4868.0,106.814,106.814,106.7143,106.7234,4868.0
2016-09-15 12:30:00,117.73,117.73,117.61,117.61,1695.0,106.7415,106.7415,106.6327,106.6327,1695.0
2016-09-15 12:35:00,117.61,117.61,117.52,117.57,4090.0,106.6327,106.6327,106.5511,106.5964,4090.0
2016-09-15 12:40:00,117.58,117.59,117.53,117.57,3786.0,106.6055,106.6146,106.5602,106.5964,3786.0
2016-09-15 12:45:00,117.59,117.61,117.57,117.57,3696.0,106.6146,106.6327,106.5964,106.5964,3696.0
2016-09-15 12:50:00,117.57,117.6,117.56,117.59,2700.0,106.5964,106.6236,106.5874,106.6146,2700.0
2016-09-15 12:55:00,117.58,117.65,117.58,117.65,2500.0,106.6055,106.669,106.6055,106.669,2500.0
2016-09-15 13:00:00,117.66,117.76,117.66,117.74,2827.0,106.678,106.7687,106.678,106.7506,2827.0
2016-09-15 13:05:00,117.75,117.76,117.66,117.66,1997.0,106.7596,106.7687,106.678,106.678,1997.0
2016-09-15 13:10:00,117.66,117.69,117.62,117.66,3605.0,106.678,106.7052,106.6418,106.678,3605.0
2016-09-15 13:15:00,117.66,117.78,117.64,117.77,4509.0,106.678,106.7868,106.6599,106.7778,4509.0
2016-09-15 13:20:00,117.79,117.8,117.74,117.75,2731.0,106.7959,106.805,106.7506,106.7596,2731.0
2016-09-15 13:25:00,117.74,117.81,117.7,117.74,5403.0,106.7506,106.814,106.7143,106.7506,5403.0
2016-09-15 13:30:00,117.75,117.89,117.75,117.89,3700.0,106.7596,106.8866,106.7596,106.8866,3700.0
2016-09-15 13:35:00,117.91,117.91,117.85,117.86,1871.0,106.9047,106.9047,106.8503,106.8594,1871.0
2016-09-15 13:40:00,117.85,118.0,117.84,117.99,6923.0,106.8503,106.9863,106.8412,106.9772,6923.0
2016-09-15 13:45:00,117.98,118.03,117.96,118.02,5703.0,106.9682,107.0135,106.95,107.0044,5703.0
2016-09-15 13:50:00,118.02,118.02,117.92,117.99,4418.0,107.0044,107.0044,106.9138,106.9772,4418.0
2016-09-15 13:55:00,117.99,118.04,117.98,118.04,5472.0,106.9772,107.0226,106.9682,107.0226,5472.0
2016-09-15 14:00:00,118.06,118.07,118.02,118.04,6003.0,107.0407,107.0498,107.0044,107.0226,6003.0
2016-09-15 14:05:00,118.05,118.11,118.04,118.11,4174.0,107.0316,107.086,107.0226,107.086,4174.0
2016-09-15 14:10:00,118.11,118.19,118.09,118.19,6159.0,107.086,107.1586,107.0679,107.1586,6159.0
2016-09-15 14:15:00,118.2,118.38,118.2,118.38,7646.0,107.1676,107.3308,107.1676,107.3308,7646.0
2016-09-15 14:20:00,118.37,118.42,118.36,118.42,2780.0,107.3218,107.3671,107.3127,107.3671,2780.0
2016-09-15 14:25:00,118.43,118.43,118.35,118.38,3575.0,107.3762,107.3762,107.3036,107.3308,3575.0
2016-09-15 14:30:00,118.41,118.42,118.37,118.4,3982.0,107.358,107.3671,107.3218,107.349,3982.0
2016-09-15 14:35:00,118.4,118.42,118.32,118.33,4067.0,107.349,107.3671,107.2764,107.2855,4067.0
2016-09-15 14:40:00,118.32,118.34,118.31,118.34,2300.0,107.2764,107.2946,107.2674,107.2946,2300.0
2016-09-15 14:45:00,118.34,118.36,118.33,118.35,3000.0,107.2946,107.3127,107.2855,107.3036,3000.0
2016-09-15 14:50:00,118.34,118.35,118.29,118.33,4687.0,107.2946,107.3036,107.2492,107.2855,4687.0
2016-09-15 14:55:00,118.35,118.35,118.3,118.3,3200.0,107.3036,107.3036,107.2583,107.2583,3200.0
2016-09-15 15:00:00,118.31,118.36,118.29,118.36,4285.0,107.2674,107.3127,107.2492,107.3127,4285.0
2016-09-15 15:05:00,118.36,118.4,118.29,118.3,3950.0,107.3127,107.349,107.2492,107.2583,3950.0
2016-09-15 15:10:00,118.28,118.28,118.17,118.2,3984.0,107.2402,107.2402,107.1404,107.1676,3984.0
2016-09-15 15:15:00,118.21,118.21,118.03,118.04,11108.0,107.1767,107.1767,107.0135,107.0226,11108.0
2016-09-15 15:20:00,118.05,118.14,118.05,118.12,4404.0,107.0316,107.1132,107.0316,107.0951,4404.0
2016-09-15 15:25:00,118.13,118.2,118.11,118.16,5020.0,107.1042,107.1676,107.086,107.1314,5020.0
2016-09-15 15:30:00,118.17,118.23,118.14,118.18,8243.0,107.1404,107.1948,107.1132,107.1495,8243.0
2016-09-15 15:35:00,118.19,118.22,118.13,118.22,9406.0,107.1586,107.1858,107.1042,107.1858,9406.0
2016-09-15 15:40:00,118.2,118.28,118.18,118.22,8176.0,107.1676,107.2402,107.1495,107.1858,8176.0
2016-09-15 15:45:00,118.2,118.23,118.12,118.12,13177.0,107.1676,107.1948,107.0951,107.0951,13177.0
2016-09-15 15:50:00,118.11,118.12,118.03,118.06,12990.0,107.086,107.0951,107.0135,107.0407,12990.0
2016-09-15 15:55:00,118.04,118.11,118.03,118.09,26729.0,107.0226,107.086,107.0135,107.0679,26729.0
2016-09-16 09:30:00,117.39,117.59,117.17,117.17,217692.0,106.7507,106.9326,106.5507,106.5507,217692.0
2016-09-16 09:35:00,117.26,117.55,117.12,117.16,4350.0,106.6325,106.8962,106.5052,106.5416,4350.0
2016-09-16 09:40:00,117.05,117.3,117.05,117.1,8271.0,106.4416,106.6689,106.4416,106.487,8271.0
2016-09-16 09:45:00,117.19,117.2,117.06,117.08,1300.0,106.5689,106.578,106.4506,106.4688,1300.0
2016-09-16 09:50:00,117.03,117.03,116.8,116.8,2864.0,106.4234,106.4234,106.2142,106.2142,2864.0
2016-09-16 09:55:00,116.79,117.07,116.76,117.07,7586.0,106.2051,106.4597,106.1778,106.4597,7586.0
2016-09-16 10:00:00,117.12,117.12,116.92,116.94,8141.0,106.5052,106.5052,106.3233,106.3415,8141.0
2016-09-16 10:05:00,116.89,116.89,116.66,116.82,2838.0,106.2961,106.2961,106.0869,106.2324,2838.0
2016-09-16 10:10:00,116.81,116.85,116.72,116.72,2403.0,106.2233,106.2597,106.1415,106.1415,2403.0
2016-09-16 10:15:00,116.7,116.88,116.67,116.88,1796.0,106.1233,106.287,106.096,106.287,1796.0
2016-09-16 10:20:00,116.84,116.94,116.84,116.94,961.0,106.2506,106.3415,106.2506,106.3415,961.0
2016-09-16 10:25:00,116.87,116.87,116.67,116.73,10004.0,106.2779,106.2779,106.096,106.1506,10004.0
2016-09-16 10:30:00,116.75,116.81,116.71,116.73,4183.0,106.1687,106.2233,106.1324,106.1506,4183.0
2016-09-16 10:35:00,116.74,116.86,116.68,116.86,3816.0,106.1597,106.2688,106.1051,106.2688,3816.0
2016-09-16 10:40:00,116.82,117.04,116.81,117.0,3867.0,106.2324,106.4325,106.2233,106.3961,3867.0
2016-09-16 10:45:00,117.07,117.07,116.95,116.96,3758.0,106.4597,106.4597,106.3506,106.3597,3758.0
2016-09-16 10:50:00,116.96,117.01,116.93,116.98,2464.0,106.3597,106.4052,106.3324,106.3779,2464.0
2016-09-16 10:55:00,116.95,116.99,116.86,116.87,3000.0,106.3506,106.387,106.2688,106.2779,3000.0
2016-09-16 11:00:00,116.88,116.9,116.77,116.79,3204.0,106.287,106.3051,106.1869,106.2051,3204.0
2016-09-16 11:05:00,116.78,116.82,116.74,116.74,2476.0,106.196,106.2324,106.1597,106.1597,2476.0
2016-09-16 11:10:00,116.76,116.87,116.76,116.87,2301.0,106.1778,106.2779,106.1778,106.2779,2301.0
2016-09-16 11:15:00,116.83,116.85,116.67,116.71,4248.0,106.2415,106.2597,106.096,106.1324,4248.0
2016-09-16 11:20:00,116.76,116.84,116.75,116.84,2800.0,106.1778,106.2506,106.1687,106.2506,2800.0
2016-09-16 11:25:00,116.82,116.88,116.76,116.79,5808.0,106.2324,106.287,106.1778,106.2051,5808.0
2016-09-16 11:30:00,116.83,116.84,116.77,116.84,2547.0,106.2415,106.2506,106.1869,106.2506,2547.0
2016-09-16 11:35:00,116.8,116.94,116.8,116.92,3179.0,106.2142,106.3415,106.2142,106.3233,3179.0
2016-09-16 11:40:00,116.94,116.94,116.84,116.92,4103.0,106.3415,106.3415,106.2506,106.3233,4103.0
2016-09-16 11:45:00,116.91,117.01,116.9,116.98,3530.0,106.3142,106.4052,106.3051,106.3779,3530.0
2016-09-16 11:50:00,116.95,116.97,116.91,116.95,5202.0,106.3506,106.3688,106.3142,106.3506,5202.0
2016-09-16 11:55:00,116.94,116.94,116.89,116.9,4314.0,106.3415,106.3415,106.2961,106.3051,4314.0
2016-09-16 12:00:00,116.91,117.0,116.9,116.98,2700.0,106.3142,106.3961,106.3051,106.3779,2700.0
2016-09-16 12:05:00,116.96,117.03,116.95,117.01,5501.0,106.3597,106.4234,106.3506,106.4052,5501.0
2016-09-16 12:10:00,117.01,117.03,116.94,116.96,4552.0,106.4052,106.4234,106.3415,106.3597,4552.0
2016-09-16 12:15:00,116.96,117.02,116.96,117.02,3800.0,106.3597,106.4143,106.3597,106.4143,3800.0
2016-09-16 12:20:00,117.01,117.04,116.98,116.99,3100.0,106.4052,106.4325,106.3779,106.387,3100.0
2016-09-16 12:25:00,117.0,117.07,116.96,116.97,3531.0,106.3961,106.4597,106.3597,106.3688,3531.0
2016-09-16 12:30:00,116.97,116.97,116.9,116.93,2074.0,106.3688,106.3688,106.3051,106.3324,2074.0
2016-09-16 12:35:00,116.96,116.96,116.89,116.9,1861.0,106.3597,106.3597,106.2961,106.3051,1861.0
2016-09-16 12:40:00,116.91,116.93,116.86,116.86,1000.0,106.3142,106.3324,106.2688,106.2688,1000.0
2016-09-16 12:45:00,116.89,116.99,116.89,116.91,3140.0,106.2961,106.387,106.2961,106.3142,3140.0
2016-09-16 12:50:00,116.85,116.98,116.83,116.9,3005.0,106.2597,106.3779,106.2415,106.3051,3005.0
2016-09-16 12:55:00,116.95,116.95,116.83,116.83,1900.0,106.3506,106.3506,106.2415,106.2415,1900.0
2016-09-16 13:00:00,116.82,117.01,116.82,117.01,2860.0,106.2324,106.4052,106.2324,106.4052,2860.0
2016-09-16 13:05:00,116.99,117.01,116.81,116.86,2918.0,106.387,106.4052,106.2233,106.2688,2918.0
2016-09-16 13:10:00,116.86,116.97,116.84,116.88,5408.0,106.2688,106.3688,106.2506,106.287,5408.0
2016-09-16 13:15:00,116.88,116.94,116.87,116.91,2140.0,106.287,106.3415,106.2779,106.3142,2140.0
2016-09-16 13:20:00,116.89,116.93,116.89,116.9,1700.0,106.2961,106.3324,106.2961,106.3051,1700.0
2016-09-16 13:25:00,116.91,116.96,116.87,116.93,5950.0,106.3142,106.3597,106.2779,106.3324,5950.0
2016-09-16 13:30:00,116.88,116.89,116.78,116.82,2770.0,106.287,106.2961,106.196,106.2324,2770.0
2016-09-16 13:35:00,116.77,116.85,116.77,116.84,3495.0,106.1869,106.2597,106.1869,106.2506,3495.0
2016-09-16 13:40:00,116.82,116.83,116.73,116.73,2464.0,106.2324,106.2415,106.1506,106.1506,2464.0
2016-09-16 13:45:00,116.72,116.78,116.68,116.74,3006.0,106.1415,106.196,106.1051,106.1597,3006.0
2016-09-16 13:50:00,116.74,116.88,116.7,116.88,8773.0,106.1597,106.287,106.1233,106.287,8773.0
2016-09-16 13:55:00,116.88,116.94,116.84,116.94,5800.0,106.287,106.3415,106.2506,106.3415,5800.0
2016-09-16 14:00:00,116.93,116.93,116.87,116.87,4474.0,106.3324,106.3324,106.2779,106.2779,4474.0
2016-09-16 14:05:00,116.88,116.96,116.88,116.93,4101.0,106.287,106.3597,106.287,106.3324,4101.0
2016-09-16 14:10:00,116.95,117.01,116.88,116.92,4267.0,106.3506,106.4052,106.287,106.3233,4267.0
2016-09-16 14:15:00,116.94,117.0,116.92,116.96,3995.0,106.3415,106.3961,106.3233,106.3597,3995.0
2016-09-16 14:20:00,116.98,117.02,116.97,117.01,2240.0,106.3779,106.4143,106.3688,106.4052,2240.0
2016-09-16 14:25:00,116.98,117.07,116.98,117.05,3228.0,106.3779,106.4597,106.3779,106.4416,3228.0
2016-09-16 14:30:00,117.06,117.15,117.06,117.08,1900.0,106.4506,106.5325,106.4506,106.4688,1900.0
2016-09-16 14:35:00,117.1,117.19,117.1,117.13,2254.0,106.487,106.5689,106.487,106.5143,2254.0
2016-09-16 14:40:00,117.13,117.14,117.1,117.14,2564.0,106.5143,106.5234,106.487,106.5234,2564.0
2016-09-16 14:45:00,117.12,117.18,117.12,117.14,4812.0,106.5052,106.5598,106.5052,106.5234,4812.0
2016-09-16 14:50:00,117.15,117.17,117.13,117.16,1969.0,106.5325,106.5507,106.5143,106.5416,1969.0
2016-09-16 14:55:00,117.12,117.12,117.02,117.04,3163.0,106.5052,106.5052,106.4143,106.4325,3163.0
2016-09-16 15:00:00,117.03,117.13,117.01,117.13,5758.0,106.4234,106.5143,106.4052,106.5143,5758.0
2016-09-16 15:05:00,117.14,117.16,117.08,117.08,4241.0,106.5234,106.5416,106.4688,106.4688,4241.0
2016-09-16 15:10:00,117.08,117.1,117.03,117.07,3713.0,106.4688,106.487,106.4234,106.4597,3713.0
2016-09-16 15:15:00,117.08,117.15,117.08,117.09,1877.0,106.4688,106.5325,106.4688,106.4779,1877.0
2016-09-16 15:20:00,117.1,117.16,117.1,117.15,2864.0,106.487,106.5416,106.487,106.5325,2864.0
2016-09-16 15:25:00,117.13,117.16,117.12,117.15,2101.0,106.5143,106.5416,106.5052,106.5325,2101.0
2016-09-16 15:30:00,117.15,117.32,117.15,117.26,6758.0,106.5325,106.6871,106.5325,106.6325,6758.0
2016-09-16 15:35:00,117.27,117.34,117.26,117.31,6685.0,106.6416,106.7053,106.6325,106.678,6685.0
2016-09-16 15:40:00,117.31,117.35,117.28,117.29,6637.0,106.678,106.7144,106.6507,106.6598,6637.0
2016-09-16 15:45:00,117.3,117.42,117.29,117.41,15055.0,106.6689,106.778,106.6598,106.7689,15055.0
2016-09-16 15:50:00,117.41,117.41,117.31,117.32,18108.0,106.7689,106.7689,106.678,106.6871,18108.0
2016-09-16 15:55:00,117.33,117.47,117.32,117.32,88712.0,106.6962,106.8235,106.6871,106.6871,88712.0
2016-09-19 09:30:00,118.01,118.4,118.01,118.3,14115.0,107.3145,107.6692,107.3145,107.5783,14115.0
2016-09-19 09:35:00,118.25,118.32,118.07,118.14,1225.0,107.5328,107.5965,107.3691,107.4328,1225.0
2016-09-19 09:40:00,118.09,118.25,118.02,118.18,3354.0,107.3873,107.5328,107.3236,107.4691,3354.0
2016-09-19 09:45:00,118.14,118.28,118.14,118.2,5562.0,107.4328,107.5601,107.4328,107.4873,5562.0
2016-09-19 09:50:00,118.19,118.36,118.16,118.27,4405.0,107.4782,107.6328,107.451,107.551,4405.0
2016-09-19 09:55:00,118.24,118.33,118.2,118.2,5700.0,107.5237,107.6055,107.4873,107.4873,5700.0
2016-09-19 10:00:00,118.22,118.25,118.19,118.2,3129.0,107.5055,107.5328,107.4782,107.4873,3129.0
2016-09-19 10:05:00,118.22,118.25,118.18,118.25,3250.0,107.5055,107.5328,107.4691,107.5328,3250.0
2016-09-19 10:10:00,118.21,118.21,118.13,118.16,4053.0,107.4964,107.4964,107.4237,107.451,4053.0
2016-09-19 10:15:00,118.16,118.19,118.04,118.04,2700.0,107.451,107.4782,107.3418,107.3418,2700.0
2016-09-19 10:20:00,118.06,118.07,117.89,117.91,2772.0,107.36,107.3691,107.2054,107.2236,2772.0
2016-09-19 10:25:00,117.92,117.96,117.89,117.92,2737.0,107.2327,107.2691,107.2054,107.2327,2737.0
2016-09-19 10:30:00,117.91,117.96,117.91,117.91,1715.0,107.2236,107.2691,107.2236,107.2236,1715.0
2016-09-19 10:35:00,117.91,117.91,117.8,117.86,2407.0,107.2236,107.2236,107.1236,107.1781,2407.0
2016-09-19 10:40:00,117.84,117.88,117.84,117.85,3400.0,107.16,107.1963,107.16,107.169,3400.0
2016-09-19 10:45:00,117.86,117.88,117.84,117.85,3512.0,107.1781,107.1963,107.16,107.169,3512.0
2016-09-19 10:50:00,117.86,117.92,117.85,117.9,2740.0,107.1781,107.2327,107.169,107.2145,2740.0
2016-09-19 10:55:00,117.91,117.99,117.89,117.99,5817.0,107.2236,107.2964,107.2054,107.2964,5817.0
2016-09-19 11:00:00,117.99,117.99,117.93,117.93,4821.0,107.2964,107.2964,107.2418,107.2418,4821.0
2016-09-19 11:05:00,117.97,118.05,117.97,118.05,1982.0,107.2782,107.3509,107.2782,107.3509,1982.0
2016-09-19 11:10:00,118.05,118.08,118.04,118.07,2400.0,107.3509,107.3782,107.3418,107.3691,2400.0
2016-09-19 11:15:00,118.07,118.08,118.04,118.08,4334.0,107.3691,107.3782,107.3418,107.3782,4334.0
2016-09-19 11:20:00,118.07,118.08,117.97,117.98,3542.0,107.3691,107.3782,107.2782,107.2873,3542.0
2016-09-19 11:25:00,117.94,117.94,117.87,117.9,3300.0,107.2509,107.2509,107.1872,107.2145,3300.0
2016-09-19 11:30:00,117.9,117.95,117.87,117.94,4361.0,107.2145,107.26,107.1872,107.2509,4361.0
2016-09-19 11:35:00,117.95,118.01,117.94,117.98,1601.0,107.26,107.3145,107.2509,107.2873,1601.0
2016-09-19 11:40:00,117.98,118.0,117.95,117.95,3500.0,107.2873,107.3055,107.26,107.26,3500.0
2016-09-19 11:45:00,117.96,117.98,117.93,117.94,1600.0,107.2691,107.2873,107.2418,107.2509,1600.0
2016-09-19 11:50:00,117.96,118.0,117.93,118.0,5177.0,107.2691,107.3055,107.2418,107.3055,5177.0
2016-09-19 11:55:00,118.02,118.07,118.01,118.05,928.0,107.3236,107.3691,107.3145,107.3509,928.0
2016-09-19 12:00:00,118.06,118.07,118.04,118.05,1841.0,107.36,107.3691,107.3418,107.3509,1841.0
2016-09-19 12:05:00,118.05,118.05,117.97,117.97,1000.0,107.3509,107.3509,107.2782,107.2782,1000.0
2016-09-19 12:10:00,117.95,117.96,117.8,117.8,11722.0,107.26,107.2691,107.1236,107.1236,11722.0
2016-09-19 12:15:00,117.8,117.8,117.66,117.67,1685.0,107.1236,107.1236,106.9963,107.0054,1685.0
2016-09-19 12:20:00,117.64,117.66,117.63,117.65,1200.0,106.9781,106.9963,106.969,106.9872,1200.0
2016-09-19 12:25:00,117.64,117.71,117.62,117.71,3386.0,106.9781,107.0417,106.9599,107.0417,3386.0
2016-09-19 12:30:00,117.68,117.73,117.68,117.73,1283.0,107.0145,107.0599,107.0145,107.0599,1283.0
2016-09-19 12:35:00,117.67,117.68,117.62,117.65,2198.0,107.0054,107.0145,106.9599,106.9872,2198.0
2016-09-19 12:40:00,117.67,117.76,117.62,117.75,10306.0,107.0054,107.0872,106.9599,107.0781,10306.0
2016-09-19 12:45:00,117.76,117.76,117.7,117.7,2653.0,107.0872,107.0872,107.0326,107.0326,2653.0
2016-09-19 12:50:00,117.71,117.74,117.69,117.7,1900.0,107.0417,107.069,107.0236,107.0326,1900.0
2016-09-19 12:55:00,117.72,117.75,117.63,117.66,5120.0,107.0508,107.0781,106.969,106.9963,5120.0
2016-09-19 13:00:00,117.65,117.67,117.64,117.64,2982.0,106.9872,107.0054,106.9781,106.9781,2982.0
2016-09-19 13:05:00,117.63,117.67,117.58,117.67,16802.0,106.969,107.0054,106.9235,107.0054,16802.0
2016-09-19 13:10:00,117.67,117.69,117.64,117.68,2803.0,107.0054,107.0236,106.9781,107.0145,2803.0
2016-09-19 13:15:00,117.68,117.71,117.63,117.64,2004.0,107.0145,107.0417,106.969,106.9781,2004.0
2016-09-19 13:20:00,117.63,117.63,117.56,117.56,2468.0,106.969,106.969,106.9053,106.9053,2468.0
2016-09-19 13:25:00,117.57,117.59,117.53,117.53,2551.0,106.9144,106.9326,106.8781,106.8781,2551.0
2016-09-19 13:30:00,117.54,117.55,117.39,117.39,3531.0,106.8871,106.8962,106.7507,106.7507,3531.0
2016-09-19 13:35:00,117.38,117.39,117.31,117.39,4005.0,106.7416,106.7507,106.678,106.7507,4005.0
2016-09-19 13:40:00,117.4,117.45,117.37,117.37,1900.0,106.7598,106.8053,106.7326,106.7326,1900.0
2016-09-19 13:45:00,117.36,117.47,117.36,117.47,5850.0,106.7235,106.8235,106.7235,106.8235,5850.0
2016-09-19 13:50:00,117.47,117.5,117.42,117.5,2000.0,106.8235,106.8508,106.778,106.8508,2000.0
2016-09-19 13:55:00,117.53,117.59,117.5,117.58,2876.0,106.8781,106.9326,106.8508,106.9235,2876.0
2016-09-19 14:00:00,117.58,117.62,117.57,117.62,3616.0,106.9235,106.9599,106.9144,106.9599,3616.0
2016-09-19 14:05:00,117.6,117.64,117.6,117.64,2644.0,106.9417,106.9781,106.9417,106.9781,2644.0
2016-09-19 14:10:00,117.65,117.69,117.61,117.68,3982.0,106.9872,107.0236,106.9508,107.0145,3982.0
2016-09-19 14:15:00,117.68,117.73,117.67,117.67,3164.0,107.0145,107.0599,107.0054,107.0054,3164.0
2016-09-19 14:20:00,117.67,117.72,117.66,117.7,3224.0,107.0054,107.0508,106.9963,107.0326,3224.0
2016-09-19 14:25:00,117.7,117.72,117.67,117.71,7490.0,107.0326,107.0508,107.0054,107.0417,7490.0
2016-09-19 14:30:00,117.71,117.77,117.71,117.75,3175.0,107.0417,107.0963,107.0417,107.0781,3175.0
2016-09-19 14:35:00,117.75,117.8,117.73,117.74,2760.0,107.0781,107.1236,107.0599,107.069,2760.0
2016-09-19 14:40:00,117.78,117.78,117.7,117.73,3249.0,107.1054,107.1054,107.0326,107.0599,3249.0
2016-09-19 14:45:00,117.76,117.84,117.76,117.81,3807.0,107.0872,107.16,107.0872,107.1327,3807.0
2016-09-19 14:50:00,117.83,117.86,117.8,117.83,4783.0,107.1509,107.1781,107.1236,107.1509,4783.0
2016-09-19 14:55:00,117.84,117.93,117.83,117.9,3300.0,107.16,107.2418,107.1509,107.2145,3300.0
2016-09-19 15:00:00,117.89,117.9,117.82,117.84,4433.0,107.2054,107.2145,107.1418,107.16,4433.0
2016-09-19 15:05:00,117.84,117.86,117.8,117.8,5682.0,107.16,107.1781,107.1236,107.1236,5682.0
2016-09-19 15:10:00,117.79,117.81,117.75,117.75,6572.0,107.1145,107.1327,107.0781,107.0781,6572.0
2016-09-19 15:15:00,117.75,117.75,117.6,117.7,7344.0,107.0781,107.0781,106.9417,107.0326,7344.0
2016-09-19 15:20:00,117.7,117.74,117.68,117.73,8192.0,107.0326,107.069,107.0145,107.0599,8192.0
2016-09-19 15:25:00,117.72,117.83,117.68,117.68,14424.0,107.0508,107.1509,107.0145,107.0145,14424.0
2016-09-19 15:30:00,117.69,117.7,117.53,117.59,10046.0,107.0236,107.0326,106.8781,106.9326,10046.0
2016-09-19 15:35:00,117.58,117.67,117.56,117.65,12723.0,106.9235,107.0054,106.9053,106.9872,12723.0
2016-09-19 15:40:00,117.64,117.72,117.62,117.69,16352.0,106.9781,107.0508,106.9599,107.0236,16352.0
2016-09-19 15:45:00,117.7,117.79,117.65,117.74,19075.0,107.0326,107.1145,106.9872,107.069,19075.0
2016-09-19 15:50:00,117.74,117.78,117.68,117.78,28844.0,107.069,107.1054,107.0145,107.1054,28844.0
2016-09-19 15:55:00,117.79,117.79,117.59,117.63,40432.0,107.1145,107.1145,106.9326,106.969,40432.0
2016-09-20 09:30:00,117.97,118.22,117.87,118.02,17744.0,107.2782,107.5055,107.1872,107.3236,17744.0
2016-09-20 09:35:00,118.05,118.14,117.71,117.79,5715.0,107.3509,107.4328,107.0417,107.1145,5715.0
2016-09-20 09:40:00,117.76,117.78,117.68,117.77,2871.0,107.0872,107.1054,107.0145,107.0963,2871.0
2016-09-20 09:45:00,117.78,117.78,117.56,117.59,7654.0,107.1054,107.1054,106.9053,106.9326,7654.0
2016-09-20 09:50:00,117.62,117.7,117.57,117.63,5600.0,106.9599,107.0326,106.9144,106.969,5600.0
2016-09-20 09:55:00,117.63,117.67,117.56,117.57,6361.0,106.969,107.0054,106.9053,106.9144,6361.0
2016-09-20 10:00:00,117.58,117.62,117.51,117.54,4770.0,106.9235,106.9599,106.8599,106.8871,4770.0
2016-09-20 10:05:00,117.55,117.55,117.42,117.42,3217.0,106.8962,106.8962,106.778,106.778,3217.0
2016-09-20 10:10:00,117.45,117.46,117.32,117.37,4898.0,106.8053,106.8144,106.6871,106.7326,4898.0
2016-09-20 10:15:00,117.35,117.43,117.3,117.41,4503.0,106.7144,106.7871,106.6689,106.7689,4503.0
2016-09-20 10:20:00,117.42,117.48,117.38,117.38,4688.0,106.778,106.8326,106.7416,106.7416,4688.0
2016-09-20 10:25:00,117.38,117.41,117.31,117.33,11870.0,106.7416,106.7689,106.678,106.6962,11870.0
2016-09-20 10:30:00,117.32,117.4,117.31,117.31,9381.0,106.6871,106.7598,106.678,106.678,9381.0
2016-09-20 10:35:00,117.29,117.39,117.25,117.25,5177.0,106.6598,106.7507,106.6234,106.6234,5177.0
2016-09-20 10:40:00,117.29,117.39,117.28,117.39,2200.0,106.6598,106.7507,106.6507,106.7507,2200.0
2016-09-20 10:45:00,117.38,117.5,117.37,117.49,8331.0,106.7416,106.8508,106.7326,106.8417,8331.0
2016-09-20 10:50:00,117.47,117.48,117.34,117.37,4400.0,106.8235,106.8326,106.7053,106.7326,4400.0
2016-09-20 10:55:00,117.38,117.46,117.35,117.35,4982.0,106.7416,106.8144,106.7144,106.7144,4982.0
2016-09-20 11:00:00,117.35,117.51,117.34,117.47,8513.0,106.7144,106.8599,106.7053,106.8235,8513.0
2016-09-20 11:05:00,117.47,117.62,117.47,117.62,5200.0,106.8235,106.9599,106.8235,106.9599,5200.0
2016-09-20 11:10:00,117.64,117.65,117.56,117.57,3200.0,106.9781,106.9872,106.9053,106.9144,3200.0
2016-09-20 11:15:00,117.57,117.66,117.57,117.6,2400.0,106.9144,106.9963,106.9144,106.9417,2400.0
2016-09-20 11:20:00,117.59,117.59,117.47,117.47,2000.0,106.9326,106.9326,106.8235,106.8235,2000.0
2016-09-20 11:25:00,117.45,117.52,117.38,117.38,5217.0,106.8053,106.869,106.7416,106.7416,5217.0
2016-09-20 11:30:00,117.41,117.47,117.33,117.39,7071.0,106.7689,106.8235,106.6962,106.7507,7071.0
2016-09-20 11:35:00,117.42,117.47,117.38,117.39,2535.0,106.778,106.8235,106.7416,106.7507,2535.0
2016-09-20 11:40:00,117.41,117.52,117.38,117.49,3744.0,106.7689,106.869,106.7416,106.8417,3744.0
2016-09-20 11:45:00,117.51,117.52,117.47,117.47,3515.0,106.8599,106.869,106.8235,106.8235,3515.0
2016-09-20 11:50:00,117.48,117.48,117.46,117.46,1000.0,106.8326,106.8326,106.8144,106.8144,1000.0
2016-09-20 11:55:00,117.47,117.5,117.36,117.36,5099.0,106.8235,106.8508,106.7235,106.7235,5099.0
2016-09-20 12:00:00,117.37,117.48,117.36,117.46,3400.0,106.7326,106.8326,106.7235,106.8144,3400.0
2016-09-20 12:05:00,117.48,117.49,117.41,117.42,4040.0,106.8326,106.8417,106.7689,106.778,4040.0
2016-09-20 12:10:00,117.48,117.48,117.36,117.36,2515.0,106.8326,106.8326,106.7235,106.7235,2515.0
2016-09-20 12:15:00,117.35,117.42,117.35,117.42,1702.0,106.7144,106.778,106.7144,106.778,1702.0
2016-09-20 12:20:00,117.42,117.48,117.42,117.46,1800.0,106.778,106.8326,106.778,106.8144,1800.0
2016-09-20 12:25:00,117.46,117.51,117.44,117.49,1772.0,106.8144,106.8599,106.7962,106.8417,1772.0
2016-09-20 12:30:00,117.5,117.5,117.32,117.32,4855.0,106.8508,106.8508,106.6871,106.6871,4855.0
2016-09-20 12:35:00,117.34,117.43,117.33,117.43,4569.0,106.7053,106.7871,106.6962,106.7871,4569.0
2016-09-20 12:40:00,117.44,117.48,117.43,117.48,2500.0,106.7962,106.8326,106.7871,106.8326,2500.0
2016-09-20 12:45:00,117.45,117.47,117.3,117.3,6790.0,106.8053,106.8235,106.6689,106.6689,6790.0
2016-09-20 12:50:00,117.31,117.37,117.31,117.37,1700.0,106.678,106.7326,106.678,106.7326,1700.0
2016-09-20 12:55:00,117.38,117.38,117.24,117.27,6365.0,106.7416,106.7416,106.6143,106.6416,6365.0
2016-09-20 13:00:00,117.27,117.33,117.15,117.25,6950.0,106.6416,106.6962,106.5325,106.6234,6950.0
2016-09-20 13:05:00,117.27,117.35,117.27,117.35,2800.0,106.6416,106.7144,106.6416,106.7144,2800.0
2016-09-20 13:10:00,117.36,117.43,117.35,117.36,3399.0,106.7235,106.7871,106.7144,106.7235,3399.0
2016-09-20 13:15:00,117.35,117.45,117.35,117.44,2300.0,106.7144,106.8053,106.7144,106.7962,2300.0
2016-09-20 13:20:00,117.43,117.46,117.37,117.37,4150.0,106.7871,106.8144,106.7326,106.7326,4150.0
2016-09-20 13:25:00,117.36,117.44,117.35,117.4,3948.0,106.7235,106.7962,106.7144,106.7598,3948.0
2016-09-20 13:30:00,117.4,117.42,117.29,117.33,4100.0,106.7598,106.778,106.6598,106.6962,4100.0
2016-09-20 13:35:00,117.33,117.38,117.29,117.37,3913.0,106.6962,106.7416,106.6598,106.7326,3913.0
2016-09-20 13:40:00,117.37,117.37,117.29,117.34,3460.0,106.7326,106.7326,106.6598,106.7053,3460.0
2016-09-20 13:45:00,117.33,117.48,117.32,117.46,7876.0,106.6962,106.8326,106.6871,106.8144,7876.0
2016-09-20 13:50:00,117.47,117.48,117.43,117.48,3050.0,106.8235,106.8326,106.7871,106.8326,3050.0
2016-09-20 13:55:00,117.48,117.58,117.48,117.52,3300.0,106.8326,106.9235,106.8326,106.869,3300.0
2016-09-20 14:00:00,117.5,117.5,117.42,117.5,4555.0,106.8508,106.8508,106.778,106.8508,4555.0
2016-09-20 14:05:00,117.51,117.52,117.41,117.42,5911.0,106.8599,106.869,106.7689,106.778,5911.0
2016-09-20 14:10:00,117.41,117.42,117.36,117.36,4523.0,106.7689,106.778,106.7235,106.7235,4523.0
2016-09-20 14:15:00,117.38,117.45,117.34,117.45,6843.0,106.7416,106.8053,106.7053,106.8053,6843.0
2016-09-20 14:20:00,117.42,117.48,117.41,117.46,5070.0,106.778,106.8326,106.7689,106.8144,5070.0
2016-09-20 14:25:00,117.47,117.5,117.39,117.5,8985.0,106.8235,106.8508,106.7507,106.8508,8985.0
2016-09-20 14:30:00,117.48,117.49,117.41,117.49,6261.0,106.8326,106.8417,106.7689,106.8417,6261.0
2016-09-20 14:35:00,117.46,117.52,117.45,117.52,4507.0,106.8144,106.869,106.8053,106.869,4507.0
2016-09-20 14:40:00,117.52,117.57,117.43,117.43,5516.0,106.869,106.9144,106.7871,106.7871,5516.0
2016-09-20 14:45:00,117.44,117.54,117.42,117.51,6001.0,106.7962,106.8871,106.778,106.8599,6001.0
2016-09-20 14:50:00,117.48,117.48,117.43,117.45,8373.0,106.8326,106.8326,106.7871,106.8053,8373.0
2016-09-20 14:55:00,117.46,117.53,117.44,117.51,9275.0,106.8144,106.8781,106.7962,106.8599,9275.0
2016-09-20 15:00:00,117.51,117.53,117.41,117.42,8755.0,106.8599,106.8781,106.7689,106.778,8755.0
2016-09-20 15:05:00,117.42,117.44,117.36,117.38,9958.0,106.778,106.7962,106.7235,106.7416,9958.0
2016-09-20 15:10:00,117.39,117.51,117.38,117.51,10233.0,106.7507,106.8599,106.7416,106.8599,10233.0
2016-09-20 15:15:00,117.5,117.5,117.43,117.49,9263.0,106.8508,106.8508,106.7871,106.8417,9263.0
2016-09-20 15:20:00,117.5,117.51,117.42,117.45,7302.0,106.8508,106.8599,106.778,106.8053,7302.0
2016-09-20 15:25:00,117.46,117.61,117.46,117.56,13001.0,106.8144,106.9508,106.8144,106.9053,13001.0
2016-09-20 15:30:00,117.58,117.58,117.44,117.51,14301.0,106.9235,106.9235,106.7962,106.8599,14301.0
2016-09-20 15:35:00,117.51,117.57,117.48,117.56,12214.0,106.8599,106.9144,106.8326,106.9053,12214.0
2016-09-20 15:40:00,117.57,117.58,117.47,117.5,16512.0,106.9144,106.9235,106.8235,106.8508,16512.0
2016-09-20 15:45:00,117.5,117.51,117.44,117.48,23818.0,106.8508,106.8599,106.7962,106.8326,23818.0
2016-09-20 15:50:00,117.49,117.5,117.36,117.36,28523.0,106.8417,106.8508,106.7235,106.7235,28523.0
2016-09-20 15:55:00,117.37,117.44,117.26,117.26,79268.0,106.7326,106.7962,106.6325,106.6325,79268.0
2016-09-21 09:30:00,117.75,118.25,117.52,118.09,16483.0,107.0781,107.5328,106.869,107.3873,16483.0
2016-09-21 09:35:00,118.22,118.24,117.68,117.72,2323.0,107.5055,107.5237,107.0145,107.0508,2323.0
2016-09-21 09:40:00,117.78,117.78,117.52,117.59,2067.0,107.1054,107.1054,106.869,106.9326,2067.0
2016-09-21 09:45:00,117.58,117.7,117.57,117.59,2887.0,106.9235,107.0326,106.9144,106.9326,2887.0
2016-09-21 09:50:00,117.54,117.8,117.54,117.76,1500.0,106.8871,107.1236,106.8871,107.0872,1500.0
2016-09-21 09:55:00,117.77,117.77,117.61,117.65,1630.0,107.0963,107.0963,106.9508,106.9872,1630.0
2016-09-21 10:00:00,117.66,117.66,117.57,117.57,1949.0,106.9963,106.9963,106.9144,106.9144,1949.0
2016-09-21 10:05:00,117.6,117.74,117.52,117.52,2283.0,106.9417,107.069,106.869,106.869,2283.0
2016-09-21 10:10:00,117.5,117.53,117.42,117.45,4520.0,106.8508,106.8781,106.778,106.8053,4520.0
2016-09-21 10:15:00,117.46,117.49,117.46,117.47,2450.0,106.8144,106.8417,106.8144,106.8235,2450.0
2016-09-21 10:20:00,117.47,117.47,117.37,117.42,3200.0,106.8235,106.8235,106.7326,106.778,3200.0
2016-09-21 10:25:00,117.41,117.47,117.35,117.39,6750.0,106.7689,106.8235,106.7144,106.7507,6750.0
2016-09-21 10:30:00,117.39,117.55,117.38,117.55,9078.0,106.7507,106.8962,106.7416,106.8962,9078.0
2016-09-21 10:35:00,117.54,117.62,117.49,117.51,4941.0,106.8871,106.9599,106.8417,106.8599,4941.0
2016-09-21 10:40:00,117.49,117.49,117.44,117.45,2345.0,106.8417,106.8417,106.7962,106.8053,2345.0
2016-09-21 10:45:00,117.44,117.45,117.26,117.35,6217.0,106.7962,106.8053,106.6325,106.7144,6217.0
2016-09-21 10:50:00,117.33,117.37,117.31,117.34,3708.0,106.6962,106.7326,106.678,106.7053,3708.0
2016-09-21 10:55:00,117.34,117.35,117.22,117.22,8100.0,106.7053,106.7144,106.5961,106.5961,8100.0
2016-09-21 11:00:00,117.22,117.33,117.2,117.23,24512.0,106.5961,106.6962,106.578,106.6052,24512.0
2016-09-21 11:05:00,117.23,117.42,117.2,117.34,9100.0,106.6052,106.778,106.578,106.7053,9100.0
2016-09-21 11:10:00,117.31,117.38,117.31,117.38,2450.0,106.678,106.7416,106.678,106.7416,2450.0
2016-09-21 11:15:00,117.42,117.43,117.39,117.43,1000.0,106.778,106.7871,106.7507,106.7871,1000.0
2016-09-21 11:20:00,117.43,117.54,117.43,117.52,3166.0,106.7871,106.8871,106.7871,106.869,3166.0
2016-09-21 11:25:00,117.52,117.52,117.48,117.5,3200.0,106.869,106.869,106.8326,106.8508,3200.0
2016-09-21 11:30:00,117.49,117.49,117.34,117.36,1689.0,106.8417,106.8417,106.7053,106.7235,1689.0
2016-09-21 11:35:00,117.35,117.49,117.35,117.48,3178.0,106.7144,106.8417,106.7144,106.8326,3178.0
2016-09-21 11:40:00,117.48,117.5,117.41,117.41,3409.0,106.8326,106.8508,106.7689,106.7689,3409.0
2016-09-21 11:45:00,117.44,117.44,117.33,117.35,4635.0,106.7962,106.7962,106.6962,106.7144,4635.0
2016-09-21 11:50:00,117.33,117.34,117.3,117.31,4771.0,106.6962,106.7053,106.6689,106.678,4771.0
2016-09-21 11:55:00,117.31,117.42,117.31,117.42,2000.0,106.678,106.778,106.678,106.778,2000.0
2016-09-21 12:00:00,117.4,117.43,117.38,117.42,3567.0,106.7598,106.7871,106.7416,106.778,3567.0
2016-09-21 12:05:00,117.42,117.44,117.4,117.44,2766.0,106.778,106.7962,106.7598,106.7962,2766.0
2016-09-21 12:10:00,117.42,117.42,117.36,117.38,1029.0,106.778,106.778,106.7235,106.7416,1029.0
2016-09-21 12:15:00,117.35,117.36,117.1,117.1,3649.0,106.7144,106.7235,106.487,106.487,3649.0
2016-09-21 12:20:00,117.11,117.15,117.09,117.12,4694.0,106.4961,106.5325,106.4779,106.5052,4694.0
2016-09-21 12:25:00,117.12,117.14,117.09,117.14,1546.0,106.5052,106.5234,106.4779,106.5234,1546.0
2016-09-21 12:30:00,117.12,117.14,117.04,117.05,1860.0,106.5052,106.5234,106.4325,106.4416,1860.0
2016-09-21 12:35:00,117.03,117.1,117.01,117.06,2300.0,106.4234,106.487,106.4052,106.4506,2300.0
2016-09-21 12:40:00,117.01,117.04,117.01,117.04,2700.0,106.4052,106.4325,106.4052,106.4325,2700.0
2016-09-21 12:45:00,117.06,117.07,117.03,117.04,5050.0,106.4506,106.4597,106.4234,106.4325,5050.0
2016-09-21 12:50:00,117.05,117.16,117.05,117.15,5000.0,106.4416,106.5416,106.4416,106.5325,5000.0
2016-09-21 12:55:00,117.15,117.18,117.08,117.18,5000.0,106.5325,106.5598,106.4688,106.5598,5000.0
2016-09-21 13:00:00,117.18,117.25,117.18,117.25,4826.0,106.5598,106.6234,106.5598,106.6234,4826.0
2016-09-21 13:05:00,117.22,117.27,117.21,117.25,3934.0,106.5961,106.6416,106.5871,106.6234,3934.0
2016-09-21 13:10:00,117.25,117.25,117.19,117.22,2703.0,106.6234,106.6234,106.5689,106.5961,2703.0
2016-09-21 13:15:00,117.21,117.21,117.17,117.17,3644.0,106.5871,106.5871,106.5507,106.5507,3644.0
2016-09-21 13:20:00,117.18,117.19,117.09,117.1,2601.0,106.5598,106.5689,106.4779,106.487,2601.0
2016-09-21 13:25:00,117.09,117.11,117.06,117.07,4797.0,106.4779,106.4961,106.4506,106.4597,4797.0
2016-09-21 13:30:00,117.07,117.12,117.06,117.12,2000.0,106.4597,106.5052,106.4506,106.5052,2000.0
2016-09-21 13:35:00,117.12,117.17,117.1,117.1,2214.0,106.5052,106.5507,106.487,106.487,2214.0
2016-09-21 13:40:00,117.08,117.14,117.05,117.14,2328.0,106.4688,106.5234,106.4416,106.5234,2328.0
2016-09-21 13:45:00,117.13,117.24,117.12,117.18,4577.0,106.5143,106.6143,106.5052,106.5598,4577.0
2016-09-21 13:50:00,117.15,117.16,117.1,117.13,2511.0,106.5325,106.5416,106.487,106.5143,2511.0
2016-09-21 13:55:00,117.13,117.3,117.13,117.22,6752.0,106.5143,106.6689,106.5143,106.5961,6752.0
2016-09-21 14:00:00,117.21,117.51,117.15,117.42,13044.0,106.5871,106.8599,106.5325,106.778,13044.0
2016-09-21 14:05:00,117.43,117.66,117.41,117.57,5584.0,106.7871,106.9963,106.7689,106.9144,5584.0
2016-09-21 14:10:00,117.56,117.83,117.56,117.73,8290.0,106.9053,107.1509,106.9053,107.0599,8290.0
2016-09-21 14:15:00,117.73,117.83,117.65,117.68,5676.0,107.0599,107.1509,106.9872,107.0145,5676.0
2016-09-21 14:20:00,117.65,117.71,117.5,117.5,4830.0,106.9872,107.0417,106.8508,106.8508,4830.0
2016-09-21 14:25:00,117.47,117.51,117.27,117.31,4023.0,106.8235,106.8599,106.6416,106.678,4023.0
2016-09-21 14:30:00,117.3,117.46,117.28,117.41,5112.0,106.6689,106.8144,106.6507,106.7689,5112.0
2016-09-21 14:35:00,117.42,117.63,117.41,117.6,5144.0,106.778,106.969,106.7689,106.9417,5144.0
2016-09-21 14:40:00,117.58,117.68,117.58,117.66,3403.0,106.9235,107.0145,106.9235,106.9963,3403.0
2016-09-21 14:45:00,117.7,117.78,117.63,117.64,6239.0,107.0326,107.1054,106.969,106.9781,6239.0
2016-09-21 14:50:00,117.6,117.63,117.59,117.59,4884.0,106.9417,106.969,106.9326,106.9326,4884.0
2016-09-21 14:55:00,117.6,117.91,117.6,117.89,7316.0,106.9417,107.2236,106.9417,107.2054,7316.0
2016-09-21 15:00:00,117.9,117.91,117.78,117.89,9871.0,107.2145,107.2236,107.1054,107.2054,9871.0
2016-09-21 15:05:00,117.9,118.0,117.86,117.91,5279.0,107.2145,107.3055,107.1781,107.2236,5279.0
2016-09-21 15:10:00,117.91,117.98,117.9,117.97,3375.0,107.2236,107.2873,107.2145,107.2782,3375.0
2016-09-21 15:15:00,118.03,118.09,118.0,118.0,6821.0,107.3327,107.3873,107.3055,107.3055,6821.0
2016-09-21 15:20:00,117.99,118.1,117.97,118.04,7640.0,107.2964,107.3964,107.2782,107.3418,7640.0
2016-09-21 15:25:00,118.04,118.08,117.97,118.06,9438.0,107.3418,107.3782,107.2782,107.36,9438.0
2016-09-21 15:30:00,118.08,118.24,118.08,118.17,10776.0,107.3782,107.5237,107.3782,107.46,10776.0
2016-09-21 15:35:00,118.19,118.22,118.14,118.19,11607.0,107.4782,107.5055,107.4328,107.4782,11607.0
2016-09-21 15:40:00,118.2,118.4,118.2,118.4,12340.0,107.4873,107.6692,107.4873,107.6692,12340.0
2016-09-21 15:45:00,118.4,118.57,118.4,118.55,43780.0,107.6692,107.8238,107.6692,107.8056,43780.0
2016-09-21 15:50:00,118.54,118.54,118.43,118.48,40933.0,107.7965,107.7965,107.6965,107.742,40933.0
2016-09-21 15:55:00,118.48,118.54,118.45,118.48,56137.0,107.742,107.7965,107.7147,107.742,56137.0
2016-09-22 09:30:00,119.33,119.67,119.33,119.61,15799.0,108.5149,108.8241,108.5149,108.7695,15799.0
2016-09-22 09:35:00,119.63,119.73,119.57,119.61,6982.0,108.7877,108.8787,108.7332,108.7695,6982.0
2016-09-22 09:40:00,119.66,119.7,119.42,119.43,3352.0,108.815,108.8514,108.5968,108.6059,3352.0
2016-09-22 09:45:00,119.34,119.47,119.34,119.4,4247.0,108.524,108.6422,108.524,108.5786,4247.0
2016-09-22 09:50:00,119.41,119.44,119.38,119.38,1858.0,108.5877,108.6149,108.5604,108.5604,1858.0
2016-09-22 09:55:00,119.33,119.38,119.23,119.24,8124.0,108.5149,108.5604,108.424,108.4331,8124.0
2016-09-22 10:00:00,119.17,119.3,119.16,119.29,2493.0,108.3694,108.4876,108.3603,108.4785,2493.0
2016-09-22 10:05:00,119.26,119.29,119.16,119.16,2088.0,108.4513,108.4785,108.3603,108.3603,2088.0
2016-09-22 10:10:00,119.12,119.12,119.03,119.06,1616.0,108.3239,108.3239,108.2421,108.2694,1616.0
2016-09-22 10:15:00,119.09,119.1,118.99,118.99,2000.0,108.2967,108.3058,108.2057,108.2057,2000.0
2016-09-22 10:20:00,118.96,118.96,118.86,118.95,3292.0,108.1784,108.1784,108.0875,108.1694,3292.0
2016-09-22 10:25:00,118.96,119.03,118.96,119.02,2800.0,108.1784,108.2421,108.1784,108.233,2800.0
2016-09-22 10:30:00,119.01,119.18,119.0,119.17,3663.0,108.2239,108.3785,108.2148,108.3694,3663.0
2016-09-22 10:35:00,119.15,119.17,119.1,119.1,1533.0,108.3512,108.3694,108.3058,108.3058,1533.0
2016-09-22 10:40:00,119.14,119.15,119.1,119.1,3000.0,108.3421,108.3512,108.3058,108.3058,3000.0
2016-09-22 10:45:00,119.13,119.17,119.1,119.13,1918.0,108.333,108.3694,108.3058,108.333,1918.0
2016-09-22 10:50:00,119.13,119.17,119.11,119.11,3200.0,108.333,108.3694,108.3149,108.3149,3200.0
2016-09-22 10:55:00,119.12,119.18,118.96,118.96,3971.0,108.3239,108.3785,108.1784,108.1784,3971.0
2016-09-22 11:00:00,118.94,119.01,118.91,118.95,8877.0,108.1603,108.2239,108.133,108.1694,8877.0
2016-09-22 11:05:00,118.95,118.98,118.92,118.94,9478.0,108.1694,108.1966,108.1421,108.1603,9478.0
2016-09-22 11:10:00,118.92,118.92,118.84,118.84,5333.0,108.1421,108.1421,108.0693,108.0693,5333.0
2016-09-22 11:15:00,118.84,119.06,118.84,119.06,5400.0,108.0693,108.2694,108.0693,108.2694,5400.0
2016-09-22 11:20:00,119.07,119.14,119.05,119.1,3242.0,108.2785,108.3421,108.2603,108.3058,3242.0
2016-09-22 11:25:00,119.09,119.11,119.02,119.07,7728.0,108.2967,108.3149,108.233,108.2785,7728.0
2016-09-22 11:30:00,119.1,119.15,119.07,119.15,3898.0,108.3058,108.3512,108.2785,108.3512,3898.0
2016-09-22 11:35:00,119.18,119.18,119.07,119.11,3401.0,108.3785,108.3785,108.2785,108.3149,3401.0
2016-09-22 11:40:00,119.09,119.11,119.06,119.08,1800.0,108.2967,108.3149,108.2694,108.2876,1800.0
2016-09-22 11:45:00,119.07,119.18,119.06,119.09,12400.0,108.2785,108.3785,108.2694,108.2967,12400.0
2016-09-22 11:50:00,119.08,119.08,119.03,119.05,1400.0,108.2876,108.2876,108.2421,108.2603,1400.0
2016-09-22 11:55:00,119.05,119.09,119.02,119.07,2005.0,108.2603,108.2967,108.233,108.2785,2005.0
2016-09-22 12:00:00,119.09,119.2,119.09,119.2,3082.0,108.2967,108.3967,108.2967,108.3967,3082.0
2016-09-22 12:05:00,119.17,119.18,119.08,119.08,1569.0,108.3694,108.3785,108.2876,108.2876,1569.0
2016-09-22 12:10:00,119.05,119.05,118.95,118.96,900.0,108.2603,108.2603,108.1694,108.1784,900.0
2016-09-22 12:15:00,118.95,119.02,118.95,119.01,2190.0,108.1694,108.233,108.1694,108.2239,2190.0
2016-09-22 12:20:00,119.0,119.0,118.96,118.98,1998.0,108.2148,108.2148,108.1784,108.1966,1998.0
2016-09-22 12:25:00,119.01,119.14,119.01,119.12,2599.0,108.2239,108.3421,108.2239,108.3239,2599.0
2016-09-22 12:30:00,119.11,119.13,119.09,119.11,3295.0,108.3149,108.333,108.2967,108.3149,3295.0
2016-09-22 12:35:00,119.09,119.11,119.08,119.08,1412.0,108.2967,108.3149,108.2876,108.2876,1412.0
2016-09-22 12:40:00,119.07,119.09,119.0,119.09,1130.0,108.2785,108.2967,108.2148,108.2967,1130.0
2016-09-22 12:45:00,119.09,119.15,119.09,119.15,800.0,108.2967,108.3512,108.2967,108.3512,800.0
2016-09-22 12:50:00,119.16,119.2,119.15,119.17,2446.0,108.3603,108.3967,108.3512,108.3694,2446.0
2016-09-22 12:55:00,119.17,119.22,119.11,119.22,3357.0,108.3694,108.4149,108.3149,108.4149,3357.0
2016-09-22 13:00:00,119.26,119.3,119.24,119.3,2050.0,108.4513,108.4876,108.4331,108.4876,2050.0
2016-09-22 13:05:00,119.32,119.36,119.24,119.27,1300.0,108.5058,108.5422,108.4331,108.4604,1300.0
2016-09-22 13:10:00,119.26,119.29,119.24,119.29,500.0,108.4513,108.4785,108.4331,108.4785,500.0
2016-09-22 13:15:00,119.26,119.29,119.24,119.25,1100.0,108.4513,108.4785,108.4331,108.4422,1100.0
2016-09-22 13:20:00,119.25,119.25,119.16,119.17,7796.0,108.4422,108.4422,108.3603,108.3694,7796.0
2016-09-22 13:25:00,119.18,119.25,119.18,119.19,5739.0,108.3785,108.4422,108.3785,108.3876,5739.0
2016-09-22 13:30:00,119.21,119.3,119.21,119.28,1227.0,108.4058,108.4876,108.4058,108.4694,1227.0
2016-09-22 13:35:00,119.28,119.29,119.25,119.29,4305.0,108.4694,108.4785,108.4422,108.4785,4305.0
2016-09-22 13:40:00,119.26,119.33,119.26,119.28,1748.0,108.4513,108.5149,108.4513,108.4694,1748.0
2016-09-22 13:45:00,119.27,119.27,119.21,119.25,1101.0,108.4604,108.4604,108.4058,108.4422,1101.0
2016-09-22 13:50:00,119.25,119.33,119.23,119.33,1530.0,108.4422,108.5149,108.424,108.5149,1530.0
2016-09-22 13:55:00,119.29,119.31,119.25,119.29,1108.0,108.4785,108.4967,108.4422,108.4785,1108.0
2016-09-22 14:00:00,119.3,119.35,119.28,119.31,6503.0,108.4876,108.5331,108.4694,108.4967,6503.0
2016-09-22 14:05:00,119.32,119.35,119.3,119.34,2100.0,108.5058,108.5331,108.4876,108.524,2100.0
2016-09-22 14:10:00,119.32,119.32,118.88,118.88,43800.0,108.5058,108.5058,108.1057,108.1057,43800.0
2016-09-22 14:15:00,118.88,118.99,118.85,118.93,5389.0,108.1057,108.2057,108.0784,108.1512,5389.0
2016-09-22 14:20:00,118.92,118.98,118.87,118.91,4887.0,108.1421,108.1966,108.0966,108.133,4887.0
2016-09-22 14:25:00,118.9,119.08,118.9,119.0,3821.0,108.1239,108.2876,108.1239,108.2148,3821.0
2016-09-22 14:30:00,118.98,119.0,118.88,118.9,4352.0,108.1966,108.2148,108.1057,108.1239,4352.0
2016-09-22 14:35:00,118.89,119.0,118.89,119.0,2422.0,108.1148,108.2148,108.1148,108.2148,2422.0
2016-09-22 14:40:00,119.03,119.07,118.97,119.05,3518.0,108.2421,108.2785,108.1875,108.2603,3518.0
2016-09-22 14:45:00,119.05,119.09,118.99,119.07,3422.0,108.2603,108.2967,108.2057,108.2785,3422.0
2016-09-22 14:50:00,119.06,119.17,119.02,119.14,4016.0,108.2694,108.3694,108.233,108.3421,4016.0
2016-09-22 14:55:00,119.14,119.19,119.14,119.18,3465.0,108.3421,108.3876,108.3421,108.3785,3465.0
2016-09-22 15:00:00,119.15,119.29,119.15,119.22,8108.0,108.3512,108.4785,108.3512,108.4149,8108.0
2016-09-22 15:05:00,119.23,119.27,119.16,119.16,12159.0,108.424,108.4604,108.3603,108.3603,12159.0
2016-09-22 15:10:00,119.14,119.22,119.13,119.16,3575.0,108.3421,108.4149,108.333,108.3603,3575.0
2016-09-22 15:15:00,119.16,119.21,119.14,119.17,6827.0,108.3603,108.4058,108.3421,108.3694,6827.0
2016-09-22 15:20:00,119.14,119.29,119.12,119.22,7281.0,108.3421,108.4785,108.3239,108.4149,7281.0
2016-09-22 15:25:00,119.22,119.23,119.16,119.17,6987.0,108.4149,108.424,108.3603,108.3694,6987.0
2016-09-22 15:30:00,119.17,119.21,119.1,119.13,11285.0,108.3694,108.4058,108.3058,108.333,11285.0
2016-09-22 15:35:00,119.13,119.25,119.12,119.24,13504.0,108.333,108.4422,108.3239,108.4331,13504.0
2016-09-22 15:40:00,119.24,119.24,119.13,119.19,9484.0,108.4331,108.4331,108.333,108.3876,9484.0
2016-09-22 15:45:00,119.2,119.27,119.12,119.15,17385.0,108.3967,108.4604,108.3239,108.3512,17385.0
2016-09-22 15:50:00,119.16,119.16,119.08,119.15,11095.0,108.3603,108.3603,108.2876,108.3512,11095.0
2016-09-22 15:55:00,119.15,119.23,119.12,119.14,33284.0,108.3512,108.424,108.3239,108.3421,33284.0
2016-09-23 09:30:00,118.89,119.45,118.85,118.89,34212.0,108.1148,108.624,108.0784,108.1148,34212.0
2016-09-23 09:35:00,119.0,119.0,118.52,118.75,6695.0,108.2148,108.2148,107.7783,107.9875,6695.0
2016-09-23 09:40:00,118.75,118.8,118.63,118.74,5218.0,107.9875,108.0329,107.8784,107.9784,5218.0
2016-09-23 09:45:00,118.67,118.75,118.65,118.65,4639.0,107.9147,107.9875,107.8965,107.8965,4639.0
2016-09-23 09:50:00,118.68,118.69,118.55,118.55,9043.0,107.9238,107.9329,107.8056,107.8056,9043.0
2016-09-23 09:55:00,118.61,118.63,118.52,118.54,4430.0,107.8602,107.8784,107.7783,107.7965,4430.0
2016-09-23 10:00:00,118.52,118.67,118.52,118.67,6224.0,107.7783,107.9147,107.7783,107.9147,6224.0
2016-09-23 10:05:00,118.65,118.68,118.59,118.65,18515.0,107.8965,107.9238,107.842,107.8965,18515.0
2016-09-23 10:10:00,118.67,118.71,118.66,118.71,3352.0,107.9147,107.9511,107.9056,107.9511,3352.0
2016-09-23 10:15:00,118.75,118.81,118.73,118.74,2938.0,107.9875,108.042,107.9693,107.9784,2938.0
2016-09-23 10:20:00,118.75,118.76,118.68,118.76,3100.0,107.9875,107.9966,107.9238,107.9966,3100.0
2016-09-23 10:25:00,118.73,118.74,118.63,118.64,2130.0,107.9693,107.9784,107.8784,107.8875,2130.0
2016-09-23 10:30:00,118.64,118.65,118.48,118.5,7299.0,107.8875,107.8965,107.742,107.7601,7299.0
2016-09-23 10:35:00,118.47,118.52,118.44,118.44,4981.0,107.7329,107.7783,107.7056,107.7056,4981.0
2016-09-23 10:40:00,118.42,118.57,118.38,118.57,7465.0,107.6874,107.8238,107.651,107.8238,7465.0
2016-09-23 10:45:00,118.58,118.58,118.46,118.47,4573.0,107.8329,107.8329,107.7238,107.7329,4573.0
2016-09-23 10:50:00,118.42,118.42,118.34,118.39,5814.0,107.6874,107.6874,107.6146,107.6601,5814.0
2016-09-23 10:55:00,118.38,118.38,118.32,118.35,4203.0,107.651,107.651,107.5965,107.6237,4203.0
2016-09-23 11:00:00,118.35,118.81,118.35,118.81,18526.0,107.6237,108.042,107.6237,108.042,18526.0
2016-09-23 11:05:00,118.8,119.03,118.79,118.97,21240.0,108.0329,108.2421,108.0239,108.1875,21240.0
2016-09-23 11:10:00,118.96,118.96,118.87,118.92,8676.0,108.1784,108.1784,108.0966,108.1421,8676.0
2016-09-23 11:15:00,118.92,118.98,118.88,118.91,10267.0,108.1421,108.1966,108.1057,108.133,10267.0
2016-09-23 11:20:00,118.9,118.98,118.88,118.98,5704.0,108.1239,108.1966,108.1057,108.1966,5704.0
2016-09-23 11:25:00,118.98,119.0,118.9,118.93,6960.0,108.1966,108.2148,108.1239,108.1512,6960.0
2016-09-23 11:30:00,118.92,119.12,118.91,119.12,7671.0,108.1421,108.3239,108.133,108.3239,7671.0
2016-09-23 11:35:00,119.1,119.12,119.01,119.04,8071.0,108.3058,108.3239,108.2239,108.2512,8071.0
2016-09-23 11:40:00,119.05,119.07,118.97,119.06,6877.0,108.2603,108.2785,108.1875,108.2694,6877.0
2016-09-23 11:45:00,119.05,119.11,119.04,119.08,5300.0,108.2603,108.3149,108.2512,108.2876,5300.0
2016-09-23 11:50:00,119.08,119.1,119.03,119.04,7463.0,108.2876,108.3058,108.2421,108.2512,7463.0
2016-09-23 11:55:00,119.05,119.06,118.92,119.02,64729.0,108.2603,108.2694,108.1421,108.233,64729.0
2016-09-23 12:00:00,119.02,119.03,118.93,119.0,19692.0,108.233,108.2421,108.1512,108.2148,19692.0
2016-09-23 12:05:00,119.0,119.02,118.93,118.97,25078.0,108.2148,108.233,108.1512,108.1875,25078.0
2016-09-23 12:10:00,118.97,119.05,118.96,119.04,23788.0,108.1875,108.2603,108.1784,108.2512,23788.0
2016-09-23 12:15:00,119.02,119.08,118.97,119.04,56510.0,108.233,108.2876,108.1875,108.2512,56510.0
2016-09-23 12:20:00,119.04,119.19,119.01,119.17,12970.0,108.2512,108.3876,108.2239,108.3694,12970.0
2016-09-23 12:25:00,119.17,119.24,119.16,119.16,20300.0,108.3694,108.4331,108.3603,108.3603,20300.0
2016-09-23 12:30:00,119.16,119.18,119.1,119.12,4544.0,108.3603,108.3785,108.3058,108.3239,4544.0
2016-09-23 12:35:00,119.09,119.12,119.0,119.12,5816.0,108.2967,108.3239,108.2148,108.3239,5816.0
2016-09-23 12:40:00,119.11,119.11,119.05,119.08,7590.0,108.3149,108.3149,108.2603,108.2876,7590.0
2016-09-23 12:45:00,119.06,119.07,119.01,119.01,17173.0,108.2694,108.2785,108.2239,108.2239,17173.0
2016-09-23 12:50:00,119.02,119.24,119.02,119.23,13195.0,108.233,108.4331,108.233,108.424,13195.0
2016-09-23 12:55:00,119.24,119.27,119.11,119.17,23258.0,108.4331,108.4604,108.3149,108.3694,23258.0
2016-09-23 13:00:00,119.17,119.19,119.1,119.13,3900.0,108.3694,108.3876,108.3058,108.333,3900.0
2016-09-23 13:05:00,119.11,119.13,119.0,119.01,3960.0,108.3149,108.333,108.2148,108.2239,3960.0
2016-09-23 13:10:00,119.03,119.05,118.98,119.02,3755.0,108.2421,108.2603,108.1966,108.233,3755.0
2016-09-23 13:15:00,119.02,119.06,119.01,119.06,2893.0,108.233,108.2694,108.2239,108.2694,2893.0
2016-09-23 13:20:00,119.06,119.09,119.02,119.02,4827.0,108.2694,108.2967,108.233,108.233,4827.0
2016-09-23 13:25:00,119.03,119.11,119.03,119.05,5627.0,108.2421,108.3149,108.2421,108.2603,5627.0
2016-09-23 13:30:00,119.05,119.09,119.04,119.09,3662.0,108.2603,108.2967,108.2512,108.2967,3662.0
2016-09-23 13:35:00,119.09,119.09,119.0,119.02,5262.0,108.2967,108.2967,108.2148,108.233,5262.0
2016-09-23 13:40:00,119.0,119.14,119.0,119.1,26295.0,108.2148,108.3421,108.2148,108.3058,26295.0
2016-09-23 13:45:00,119.1,119.11,119.0,119.0,4872.0,108.3058,108.3149,108.2148,108.2148,4872.0
2016-09-23 13:50:00,119.0,119.0,118.93,118.97,13549.0,108.2148,108.2148,108.1512,108.1875,13549.0
2016-09-23 13:55:00,118.95,119.04,118.94,119.01,11218.0,108.1694,108.2512,108.1603,108.2239,11218.0
2016-09-23 14:00:00,119.0,119.12,119.0,119.09,8927.0,108.2148,108.3239,108.2148,108.2967,8927.0
2016-09-23 14:05:00,119.11,119.12,118.99,119.0,12748.0,108.3149,108.3239,108.2057,108.2148,12748.0
2016-09-23 14:10:00,119.0,119.06,118.95,119.03,5896.0,108.2148,108.2694,108.1694,108.2421,5896.0
2016-09-23 14:15:00,119.03,119.08,119.01,119.08,4142.0,108.2421,108.2876,108.2239,108.2876,4142.0
2016-09-23 14:20:00,119.08,119.08,119.02,119.06,5457.0,108.2876,108.2876,108.233,108.2694,5457.0
2016-09-23 14:25:00,119.06,119.16,119.04,119.11,6566.0,108.2694,108.3603,108.2512,108.3149,6566.0
2016-09-23 14:30:00,119.1,119.17,119.06,119.15,5915.0,108.3058,108.3694,108.2694,108.3512,5915.0
2016-09-23 14:35:00,119.14,119.15,119.11,119.11,5095.0,108.3421,108.3512,108.3149,108.3149,5095.0
2016-09-23 14:40:00,119.1,119.12,119.06,119.07,6755.0,108.3058,108.3239,108.2694,108.2785,6755.0
2016-09-23 14:45:00,119.08,119.26,119.08,119.19,8700.0,108.2876,108.4513,108.2876,108.3876,8700.0
2016-09-23 14:50:00,119.16,119.3,119.14,119.28,5489.0,108.3603,108.4876,108.3421,108.4694,5489.0
2016-09-23 14:55:00,119.28,119.31,119.21,119.22,8171.0,108.4694,108.4967,108.4058,108.4149,8171.0
2016-09-23 15:00:00,119.22,119.27,119.19,119.2,4975.0,108.4149,108.4604,108.3876,108.3967,4975.0
2016-09-23 15:05:00,119.2,119.33,119.2,119.3,6781.0,108.3967,108.5149,108.3967,108.4876,6781.0
2016-09-23 15:10:00,119.3,119.3,119.17,119.24,6460.0,108.4876,108.4876,108.3694,108.4331,6460.0
2016-09-23 15:15:00,119.23,119.31,119.21,119.27,10264.0,108.424,108.4967,108.4058,108.4604,10264.0
2016-09-23 15:20:00,119.26,119.27,119.2,119.22,8703.0,108.4513,108.4604,108.3967,108.4149,8703.0
2016-09-23 15:25:00,119.22,119.25,119.18,119.24,12422.0,108.4149,108.4422,108.3785,108.4331,12422.0
2016-09-23 15:30:00,119.25,119.44,119.24,119.42,8759.0,108.4422,108.6149,108.4331,108.5968,8759.0
2016-09-23 15:35:00,119.42,119.42,119.17,119.18,13994.0,108.5968,108.5968,108.3694,108.3785,13994.0
2016-09-23 15:40:00,119.17,119.21,119.09,119.09,10966.0,108.3694,108.4058,108.2967,108.2967,10966.0
2016-09-23 15:45:00,119.08,119.11,119.04,119.11,20335.0,108.2876,108.3149,108.2512,108.3149,20335.0
2016-09-23 15:50:00,119.1,119.21,119.06,119.21,14398.0,108.3058,108.4058,108.2694,108.4058,14398.0
2016-09-23 15:55:00,119.19,119.2,119.04,119.04,30445.0,108.3876,108.3967,108.2512,108.2512,30445.0
2016-09-26 09:30:00,119.35,119.35,118.38,118.63,18316.0,108.5331,108.5331,107.651,107.8784,18316.0
2016-09-26 09:35:00,118.63,118.89,118.52,118.83,10675.0,107.8784,108.1148,107.7783,108.0602,10675.0
2016-09-26 09:40:00,118.82,119.01,118.73,118.97,8399.0,108.0511,108.2239,107.9693,108.1875,8399.0
2016-09-26 09:45:00,118.94,119.15,118.93,119.06,7700.0,108.1603,108.3512,108.1512,108.2694,7700.0
2016-09-26 09:50:00,119.06,119.16,118.95,119.02,5610.0,108.2694,108.3603,108.1694,108.233,5610.0
2016-09-26 09:55:00,119.07,119.07,118.95,118.99,4300.0,108.2785,108.2785,108.1694,108.2057,4300.0
2016-09-26 10:00:00,118.96,119.06,118.96,119.0,5366.0,108.1784,108.2694,108.1784,108.2148,5366.0
2016-09-26 10:05:00,119.03,119.23,119.02,119.14,2798.0,108.2421,108.424,108.233,108.3421,2798.0
2016-09-26 10:10:00,119.14,119.25,119.12,119.25,8307.0,108.3421,108.4422,108.3239,108.4422,8307.0
2016-09-26 10:15:00,119.26,119.26,119.13,119.17,6020.0,108.4513,108.4513,108.333,108.3694,6020.0
2016-09-26 10:20:00,119.15,119.18,119.12,119.13,4600.0,108.3512,108.3785,108.3239,108.333,4600.0
2016-09-26 10:25:00,119.12,119.18,119.12,119.16,2571.0,108.3239,108.3785,108.3239,108.3603,2571.0
2016-09-26 10:30:00,119.14,119.19,119.01,119.02,7070.0,108.3421,108.3876,108.2239,108.233,7070.0
2016-09-26 10:35:00,119.06,119.21,119.02,119.18,12897.0,108.2694,108.4058,108.233,108.3785,12897.0
2016-09-26 10:40:00,119.18,119.25,119.17,119.17,8200.0,108.3785,108.4422,108.3694,108.3694,8200.0
2016-09-26 10:45:00,119.21,119.32,119.14,119.32,6110.0,108.4058,108.5058,108.3421,108.5058,6110.0
2016-09-26 10:50:00,119.32,119.43,119.32,119.43,5110.0,108.5058,108.6059,108.5058,108.6059,5110.0
2016-09-26 10:55:00,119.41,119.46,119.38,119.43,2605.0,108.5877,108.6331,108.5604,108.6059,2605.0
2016-09-26 11:00:00,119.42,119.5,119.33,119.36,6277.0,108.5968,108.6695,108.5149,108.5422,6277.0
2016-09-26 11:05:00,119.36,119.42,119.35,119.41,2601.0,108.5422,108.5968,108.5331,108.5877,2601.0
2016-09-26 11:10:00,119.43,119.49,119.42,119.42,7269.0,108.6059,108.6604,108.5968,108.5968,7269.0
2016-09-26 11:15:00,119.47,119.52,119.45,119.48,3605.0,108.6422,108.6877,108.624,108.6513,3605.0
2016-09-26 11:20:00,119.47,119.52,119.35,119.36,3070.0,108.6422,108.6877,108.5331,108.5422,3070.0
2016-09-26 11:25:00,119.28,119.39,119.27,119.35,2856.0,108.4694,108.5695,108.4604,108.5331,2856.0
2016-09-26 11:30:00,119.36,119.36,119.17,119.21,3200.0,108.5422,108.5422,108.3694,108.4058,3200.0
2016-09-26 11:35:00,119.21,119.34,119.14,119.34,32359.0,108.4058,108.524,108.3421,108.524,32359.0
2016-09-26 11:40:00,119.33,119.35,119.24,119.27,1900.0,108.5149,108.5331,108.4331,108.4604,1900.0
2016-09-26 11:45:00,119.23,119.29,119.13,119.15,13162.0,108.424,108.4785,108.333,108.3512,13162.0
2016-09-26 11:50:00,119.14,119.17,119.1,119.16,2723.0,108.3421,108.3694,108.3058,108.3603,2723.0
2016-09-26 11:55:00,119.17,119.22,119.17,119.22,2595.0,108.3694,108.4149,108.3694,108.4149,2595.0
2016-09-26 12:00:00,119.23,119.24,119.14,119.15,1900.0,108.424,108.4331,108.3421,108.3512,1900.0
2016-09-26 12:05:00,119.12,119.24,119.12,119.2,3707.0,108.3239,108.4331,108.3239,108.3967,3707.0
2016-09-26 12:10:00,119.2,119.25,119.17,119.23,1690.0,108.3967,108.4422,108.3694,108.424,1690.0
2016-09-26 12:15:00,119.26,119.3,119.24,119.27,2800.0,108.4513,108.4876,108.4331,108.4604,2800.0
2016-09-26 12:20:00,119.25,119.29,119.21,119.28,2622.0,108.4422,108.4785,108.4058,108.4694,2622.0
2016-09-26 12:25:00,119.27,119.29,119.25,119.29,3098.0,108.4604,108.4785,108.4422,108.4785,3098.0
2016-09-26 12:30:00,119.29,119.46,119.28,119.46,5405.0,108.4785,108.6331,108.4694,108.6331,5405.0
2016-09-26 12:35:00,119.45,119.5,119.37,119.37,12063.0,108.624,108.6695,108.5513,108.5513,12063.0
2016-09-26 12:40:00,119.31,119.35,119.3,119.35,2398.0,108.4967,108.5331,108.4876,108.5331,2398.0
2016-09-26 12:45:00,119.37,119.47,119.37,119.38,3791.0,108.5513,108.6422,108.5513,108.5604,3791.0
2016-09-26 12:50:00,119.37,119.4,119.33,119.35,1200.0,108.5513,108.5786,108.5149,108.5331,1200.0
2016-09-26 12:55:00,119.35,119.39,119.26,119.26,13078.0,108.5331,108.5695,108.4513,108.4513,13078.0
2016-09-26 13:00:00,119.29,119.3,119.24,119.27,6537.0,108.4785,108.4876,108.4331,108.4604,6537.0
2016-09-26 13:05:00,119.29,119.31,119.17,119.18,8735.0,108.4785,108.4967,108.3694,108.3785,8735.0
2016-09-26 13:10:00,119.17,119.26,119.11,119.15,5658.0,108.3694,108.4513,108.3149,108.3512,5658.0
2016-09-26 13:15:00,119.16,119.18,119.11,119.12,2916.0,108.3603,108.3785,108.3149,108.3239,2916.0
2016-09-26 13:20:00,119.14,119.2,119.13,119.13,2437.0,108.3421,108.3967,108.333,108.333,2437.0
2016-09-26 13:25:00,119.1,119.11,119.01,119.01,5464.0,108.3058,108.3149,108.2239,108.2239,5464.0
2016-09-26 13:30:00,119.04,119.05,118.96,119.04,12200.0,108.2512,108.2603,108.1784,108.2512,12200.0
2016-09-26 13:35:00,119.02,119.02,118.89,118.96,6701.0,108.233,108.233,108.1148,108.1784,6701.0
2016-09-26 13:40:00,118.96,119.02,118.95,118.98,5029.0,108.1784,108.233,108.1694,108.1966,5029.0
2016-09-26 13:45:00,118.97,119.02,118.95,118.95,2026.0,108.1875,108.233,108.1694,108.1694,2026.0
2016-09-26 13:50:00,118.94,119.01,118.92,118.97,4141.0,108.1603,108.2239,108.1421,108.1875,4141.0
2016-09-26 13:55:00,119.01,119.02,118.92,118.92,2300.0,108.2239,108.233,108.1421,108.1421,2300.0
2016-09-26 14:00:00,118.97,119.04,118.92,118.96,6062.0,108.1875,108.2512,108.1421,108.1784,6062.0
2016-09-26 14:05:00,118.98,119.03,118.94,118.98,4963.0,108.1966,108.2421,108.1603,108.1966,4963.0
2016-09-26 14:10:00,118.98,119.02,118.93,118.99,4687.0,108.1966,108.233,108.1512,108.2057,4687.0
2016-09-26 14:15:00,118.99,119.06,118.95,119.02,10115.0,108.2057,108.2694,108.1694,108.233,10115.0
2016-09-26 14:20:00,119.03,119.04,118.97,119.04,4058.0,108.2421,108.2512,108.1875,108.2512,4058.0
2016-09-26 14:25:00,119.05,119.1,119.02,119.02,4450.0,108.2603,108.3058,108.233,108.233,4450.0
2016-09-26 14:30:00,119.06,119.08,119.0,119.0,4139.0,108.2694,108.2876,108.2148,108.2148,4139.0
2016-09-26 14:35:00,119.02,119.02,118.76,118.88,18806.0,108.233,108.233,107.9966,108.1057,18806.0
2016-09-26 14:40:00,118.9,119.08,118.85,118.99,29094.0,108.1239,108.2876,108.0784,108.2057,29094.0
2016-09-26 14:45:00,118.99,119.06,118.99,119.03,3078.0,108.2057,108.2694,108.2057,108.2421,3078.0
2016-09-26 14:50:00,119.06,119.09,119.02,119.07,2474.0,108.2694,108.2967,108.233,108.2785,2474.0
2016-09-26 14:55:00,119.07,119.1,119.01,119.03,3280.0,108.2785,108.3058,108.2239,108.2421,3280.0
2016-09-26 15:00:00,119.06,119.08,119.01,119.02,3441.0,108.2694,108.2876,108.2239,108.233,3441.0
2016-09-26 15:05:00,119.02,119.22,119.02,119.16,5163.0,108.233,108.4149,108.233,108.3603,5163.0
2016-09-26 15:10:00,119.17,119.2,119.11,119.19,6973.0,108.3694,108.3967,108.3149,108.3876,6973.0
2016-09-26 15:15:00,119.19,119.2,119.07,119.1,5107.0,108.3876,108.3967,108.2785,108.3058,5107.0
2016-09-26 15:20:00,119.1,119.12,119.05,119.09,4773.0,108.3058,108.3239,108.2603,108.2967,4773.0
2016-09-26 15:25:00,119.11,119.17,119.08,119.13,5920.0,108.3149,108.3694,108.2876,108.333,5920.0
2016-09-26 15:30:00,119.14,119.25,119.13,119.13,8071.0,108.3421,108.4422,108.333,108.333,8071.0
2016-09-26 15:35:00,119.14,119.18,118.99,119.05,10849.0,108.3421,108.3785,108.2057,108.2603,10849.0
2016-09-26 15:40:00,119.03,119.06,118.91,118.91,9155.0,108.2421,108.2694,108.133,108.133,9155.0
2016-09-26 15:45:00,118.9,119.04,118.87,119.04,12821.0,108.1239,108.2512,108.0966,108.2512,12821.0
2016-09-26 15:50:00,119.05,119.05,118.96,119.02,15430.0,108.2603,108.2603,108.1784,108.233,15430.0
2016-09-26 15:55:00,119.02,119.04,118.79,118.97,85428.0,108.233,108.2512,108.0239,108.1875,85428.0
2016-09-27 09:30:00,118.67,119.28,118.46,118.7,15317.0,107.9147,108.4694,107.7238,107.942,15317.0
2016-09-27 09:35:00,118.91,118.95,118.82,118.9,3270.0,108.133,108.1694,108.0511,108.1239,3270.0
2016-09-27 09:40:00,118.93,119.15,118.93,119.11,6322.0,108.1512,108.3512,108.1512,108.3149,6322.0
2016-09-27 09:45:00,119.11,119.23,119.08,119.19,7201.0,108.3149,108.424,108.2876,108.3876,7201.0
2016-09-27 09:50:00,119.15,119.34,119.13,119.32,7565.0,108.3512,108.524,108.333,108.5058,7565.0
2016-09-27 09:55:00,119.3,119.46,119.27,119.46,7973.0,108.4876,108.6331,108.4604,108.6331,7973.0
2016-09-27 10:00:00,119.43,119.63,119.38,119.56,10714.0,108.6059,108.7877,108.5604,108.7241,10714.0
2016-09-27 10:05:00,119.55,119.56,119.43,119.46,5243.0,108.715,108.7241,108.6059,108.6331,5243.0
2016-09-27 10:10:00,119.46,119.49,119.36,119.37,8250.0,108.6331,108.6604,108.5422,108.5513,8250.0
2016-09-27 10:15:00,119.39,119.51,119.37,119.47,6663.0,108.5695,108.6786,108.5513,108.6422,6663.0
2016-09-27 10:20:00,119.41,119.44,119.38,119.43,6509.0,108.5877,108.6149,108.5604,108.6059,6509.0
2016-09-27 10:25:00,119.44,119.5,119.38,119.43,6072.0,108.6149,108.6695,108.5604,108.6059,6072.0
2016-09-27 10:30:00,119.44,119.47,119.35,119.35,7664.0,108.6149,108.6422,108.5331,108.5331,7664.0
2016-09-27 10:35:00,119.33,119.37,119.22,119.26,6342.0,108.5149,108.5513,108.4149,108.4513,6342.0
2016-09-27 10:40:00,119.23,119.39,119.19,119.34,9724.0,108.424,108.5695,108.3876,108.524,9724.0
2016-09-27 10:45:00,119.33,119.38,119.28,119.34,5250.0,108.5149,108.5604,108.4694,108.524,5250.0
2016-09-27 10:50:00,119.33,119.42,119.32,119.33,5800.0,108.5149,108.5968,108.5058,108.5149,5800.0
2016-09-27 10:55:00,119.33,119.38,119.18,119.19,7307.0,108.5149,108.5604,108.3785,108.3876,7307.0
2016-09-27 11:00:00,119.19,119.28,119.12,119.18,13680.0,108.3876,108.4694,108.3239,108.3785,13680.0
2016-09-27 11:05:00,119.17,119.27,119.13,119.26,6412.0,108.3694,108.4604,108.333,108.4513,6412.0
2016-09-27 11:10:00,119.26,119.26,119.18,119.23,4353.0,108.4513,108.4513,108.3785,108.424,4353.0
2016-09-27 11:15:00,119.23,119.29,119.21,119.23,8869.0,108.424,108.4785,108.4058,108.424,8869.0
2016-09-27 11:20:00,119.26,119.37,119.26,119.34,6700.0,108.4513,108.5513,108.4513,108.524,6700.0
2016-09-27 11:25:00,119.36,119.54,119.32,119.5,31500.0,108.5422,108.7059,108.5058,108.6695,31500.0
2016-09-27 11:30:00,119.47,119.54,119.45,119.54,2100.0,108.6422,108.7059,108.624,108.7059,2100.0
2016-09-27 11:35:00,119.57,119.61,119.52,119.61,4838.0,108.7332,108.7695,108.6877,108.7695,4838.0
2016-09-27 11:40:00,119.59,119.59,119.49,119.53,3572.0,108.7514,108.7514,108.6604,108.6968,3572.0
2016-09-27 11:45:00,119.53,119.59,119.4,119.59,7446.0,108.6968,108.7514,108.5786,108.7514,7446.0
2016-09-27 11:50:00,119.59,119.63,119.54,119.59,6452.0,108.7514,108.7877,108.7059,108.7514,6452.0
2016-09-27 11:55:00,119.6,119.72,119.6,119.62,6075.0,108.7604,108.8696,108.7604,108.7786,6075.0
2016-09-27 12:00:00,119.62,119.74,119.62,119.68,10962.0,108.7786,108.8878,108.7786,108.8332,10962.0
2016-09-27 12:05:00,119.67,119.68,119.64,119.64,4500.0,108.8241,108.8332,108.7968,108.7968,4500.0
2016-09-27 12:10:00,119.63,119.65,119.54,119.57,7850.0,108.7877,108.8059,108.7059,108.7332,7850.0
2016-09-27 12:15:00,119.57,119.63,119.56,119.59,5377.0,108.7332,108.7877,108.7241,108.7514,5377.0
2016-09-27 12:20:00,119.58,119.92,119.58,119.92,8573.0,108.7423,109.0514,108.7423,109.0514,8573.0
2016-09-27 12:25:00,119.9,119.92,119.78,119.79,7938.0,109.0333,109.0514,108.9241,108.9332,7938.0
2016-09-27 12:30:00,119.8,119.91,119.8,119.84,2983.0,108.9423,109.0423,108.9423,108.9787,2983.0
2016-09-27 12:35:00,119.82,119.91,119.82,119.91,7254.0,108.9605,109.0423,108.9605,109.0423,7254.0
2016-09-27 12:40:00,119.91,119.91,119.83,119.91,5979.0,109.0423,109.0423,108.9696,109.0423,5979.0
2016-09-27 12:45:00,119.92,119.92,119.85,119.87,4761.0,109.0514,109.0514,108.9878,109.006,4761.0
2016-09-27 12:50:00,119.88,119.96,119.88,119.93,5250.0,109.0151,109.0878,109.0151,109.0605,5250.0
2016-09-27 12:55:00,119.96,119.98,119.9,119.9,2300.0,109.0878,109.106,109.0333,109.0333,2300.0
2016-09-27 13:00:00,119.9,119.94,119.89,119.93,9781.0,109.0333,109.0696,109.0242,109.0605,9781.0
2016-09-27 13:05:00,119.93,119.98,119.87,119.87,2650.0,109.0605,109.106,109.006,109.006,2650.0
2016-09-27 13:10:00,119.86,119.9,119.78,119.79,3950.0,108.9969,109.0333,108.9241,108.9332,3950.0
2016-09-27 13:15:00,119.8,119.94,119.8,119.93,7752.0,108.9423,109.0696,108.9423,109.0605,7752.0
2016-09-27 13:20:00,119.96,119.97,119.9,119.94,4033.0,109.0878,109.0969,109.0333,109.0696,4033.0
2016-09-27 13:25:00,119.94,119.96,119.91,119.92,6343.0,109.0696,109.0878,109.0423,109.0514,6343.0
2016-09-27 13:30:00,119.94,119.97,119.92,119.93,4392.0,109.0696,109.0969,109.0514,109.0605,4392.0
2016-09-27 13:35:00,119.91,119.93,119.83,119.85,2789.0,109.0423,109.0605,108.9696,108.9878,2789.0
2016-09-27 13:40:00,119.84,119.84,119.75,119.77,2648.0,108.9787,108.9787,108.8968,108.915,2648.0
2016-09-27 13:45:00,119.78,119.8,119.7,119.71,3880.0,108.9241,108.9423,108.8514,108.8605,3880.0
2016-09-27 13:50:00,119.73,119.77,119.72,119.75,4974.0,108.8787,108.915,108.8696,108.8968,4974.0
2016-09-27 13:55:00,119.74,119.76,119.65,119.7,5829.0,108.8878,108.9059,108.8059,108.8514,5829.0
2016-09-27 14:00:00,119.71,119.78,119.71,119.75,4578.0,108.8605,108.9241,108.8605,108.8968,4578.0
2016-09-27 14:05:00,119.73,119.73,119.6,119.6,6362.0,108.8787,108.8787,108.7604,108.7604,6362.0
2016-09-27 14:10:00,119.59,119.71,119.58,119.65,5128.0,108.7514,108.8605,108.7423,108.8059,5128.0
2016-09-27 14:15:00,119.65,119.69,119.63,119.68,6424.0,108.8059,108.8423,108.7877,108.8332,6424.0
2016-09-27 14:20:00,119.69,119.74,119.67,119.68,6988.0,108.8423,108.8878,108.8241,108.8332,6988.0
2016-09-27 14:25:00,119.68,119.69,119.64,119.66,5919.0,108.8332,108.8423,108.7968,108.815,5919.0
2016-09-27 14:30:00,119.63,119.71,119.62,119.67,6381.0,108.7877,108.8605,108.7786,108.8241,6381.0
2016-09-27 14:35:00,119.68,119.73,119.67,119.68,5795.0,108.8332,108.8787,108.8241,108.8332,5795.0
2016-09-27 14:40:00,119.69,119.72,119.65,119.66,4960.0,108.8423,108.8696,108.8059,108.815,4960.0
2016-09-27 14:45:00,119.65,119.73,119.61,119.65,4300.0,108.8059,108.8787,108.7695,108.8059,4300.0
2016-09-27 14:50:00,119.64,119.75,119.63,119.75,7500.0,108.7968,108.8968,108.7877,108.8968,7500.0
2016-09-27 14:55:00,119.73,119.74,119.65,119.69,5372.0,108.8787,108.8878,108.8059,108.8423,5372.0
2016-09-27 15:00:00,119.7,119.77,119.65,119.75,8320.0,108.8514,108.915,108.8059,108.8968,8320.0
2016-09-27 15:05:00,119.72,119.79,119.7,119.76,10059.0,108.8696,108.9332,108.8514,108.9059,10059.0
2016-09-27 15:10:00,119.76,119.84,119.76,119.8,14251.0,108.9059,108.9787,108.9059,108.9423,14251.0
2016-09-27 15:15:00,119.78,119.85,119.77,119.83,7193.0,108.9241,108.9878,108.915,108.9696,7193.0
2016-09-27 15:20:00,119.84,119.84,119.76,119.79,11614.0,108.9787,108.9787,108.9059,108.9332,11614.0
2016-09-27 15:25:00,119.8,119.88,119.8,119.87,16553.0,108.9423,109.0151,108.9423,109.006,16553.0
2016-09-27 15:30:00,119.84,119.88,119.79,119.83,12065.0,108.9787,109.0151,108.9332,108.9696,12065.0
2016-09-27 15:35:00,119.83,119.86,119.78,119.84,14315.0,108.9696,108.9969,108.9241,108.9787,14315.0
2016-09-27 15:40:00,119.84,119.97,119.84,119.97,19159.0,108.9787,109.0969,108.9787,109.0969,19159.0
2016-09-27 15:45:00,119.97,120.0,119.85,119.88,18681.0,109.0969,109.1242,108.9878,109.0151,18681.0
2016-09-27 15:50:00,119.88,119.92,119.86,119.89,17420.0,109.0151,109.0514,108.9969,109.0242,17420.0
2016-09-27 15:55:00,119.89,119.98,119.89,119.94,35976.0,109.0242,109.106,109.0242,109.0696,35976.0
2016-09-28 09:30:00,120.45,120.45,119.98,120.37,18672.0,109.5334,109.5334,109.106,109.4607,18672.0
2016-09-28 09:35:00,120.38,120.44,120.17,120.3,5784.0,109.4698,109.5243,109.2788,109.397,5784.0
2016-09-28 09:40:00,120.31,120.4,120.2,120.2,6321.0,109.4061,109.4879,109.3061,109.3061,6321.0
2016-09-28 09:45:00,120.24,120.33,120.18,120.31,9867.0,109.3424,109.4243,109.2879,109.4061,9867.0
2016-09-28 09:50:00,120.33,120.38,120.22,120.29,17842.0,109.4243,109.4698,109.3243,109.3879,17842.0
2016-09-28 09:55:00,120.25,120.29,120.14,120.23,7856.0,109.3515,109.3879,109.2515,109.3333,7856.0
2016-09-28 10:00:00,120.23,120.34,120.13,120.16,15730.0,109.3333,109.4334,109.2424,109.2697,15730.0
2016-09-28 10:05:00,120.15,120.15,120.03,120.11,6996.0,109.2606,109.2606,109.1515,109.2242,6996.0
2016-09-28 10:10:00,120.11,120.11,119.97,120.05,6272.0,109.2242,109.2242,109.0969,109.1697,6272.0
2016-09-28 10:15:00,120.05,120.05,120.02,120.02,500.0,109.1697,109.1697,109.1424,109.1424,500.0
2016-09-28 10:20:00,120.01,120.18,119.98,120.13,18265.0,109.1333,109.2879,109.106,109.2424,18265.0
2016-09-28 10:25:00,120.1,120.18,120.1,120.13,1789.0,109.2151,109.2879,109.2151,109.2424,1789.0
2016-09-28 10:30:00,120.16,120.22,120.1,120.14,3900.0,109.2697,109.3243,109.2151,109.2515,3900.0
2016-09-28 10:35:00,120.11,120.11,120.05,120.06,779.0,109.2242,109.2242,109.1697,109.1788,779.0
2016-09-28 10:40:00,120.05,120.19,120.04,120.14,2544.0,109.1697,109.297,109.1606,109.2515,2544.0
2016-09-28 10:45:00,120.14,120.19,120.0,120.01,1347.0,109.2515,109.297,109.1242,109.1333,1347.0
2016-09-28 10:50:00,119.98,120.12,119.97,120.09,20753.0,109.106,109.2333,109.0969,109.206,20753.0
2016-09-28 10:55:00,120.08,120.16,120.03,120.08,6792.0,109.1969,109.2697,109.1515,109.1969,6792.0
2016-09-28 11:00:00,120.08,120.09,119.98,119.98,8984.0,109.1969,109.206,109.106,109.106,8984.0
2016-09-28 11:05:00,119.98,120.1,119.98,120.1,13501.0,109.106,109.2151,109.106,109.2151,13501.0
2016-09-28 11:10:00,120.07,120.12,120.04,120.04,1900.0,109.1878,109.2333,109.1606,109.1606,1900.0
2016-09-28 11:15:00,120.05,120.16,120.04,120.16,18089.0,109.1697,109.2697,109.1606,109.2697,18089.0
2016-09-28 11:20:00,120.17,120.17,120.1,120.1,600.0,109.2788,109.2788,109.2151,109.2151,600.0
2016-09-28 11:25:00,120.08,120.13,120.04,120.13,4048.0,109.1969,109.2424,109.1606,109.2424,4048.0
2016-09-28 11:30:00,120.09,120.09,120.04,120.08,3007.0,109.206,109.206,109.1606,109.1969,3007.0
2016-09-28 11:35:00,120.07,120.12,120.07,120.08,6389.0,109.1878,109.2333,109.1878,109.1969,6389.0
2016-09-28 11:40:00,120.11,120.13,120.07,120.13,2100.0,109.2242,109.2424,109.1878,109.2424,2100.0
2016-09-28 11:45:00,120.11,120.13,120.06,120.06,2442.0,109.2242,109.2424,109.1788,109.1788,2442.0
2016-09-28 11:50:00,120.04,120.08,120.04,120.08,4300.0,109.1606,109.1969,109.1606,109.1969,4300.0
2016-09-28 11:55:00,120.09,120.21,120.08,120.21,9910.0,109.206,109.3152,109.1969,109.3152,9910.0
2016-09-28 12:00:00,120.21,120.21,120.09,120.12,3670.0,109.3152,109.3152,109.206,109.2333,3670.0
2016-09-28 12:05:00,120.14,120.19,120.14,120.16,2297.0,109.2515,109.297,109.2515,109.2697,2297.0
2016-09-28 12:10:00,120.17,120.34,120.17,120.34,3100.0,109.2788,109.4334,109.2788,109.4334,3100.0
2016-09-28 12:15:00,120.3,120.3,120.25,120.25,5505.0,109.397,109.397,109.3515,109.3515,5505.0
2016-09-28 12:20:00,120.25,120.27,120.23,120.24,1700.0,109.3515,109.3697,109.3333,109.3424,1700.0
2016-09-28 12:25:00,120.24,120.26,120.23,120.24,2000.0,109.3424,109.3606,109.3333,109.3424,2000.0
2016-09-28 12:30:00,120.24,120.24,120.16,120.16,3095.0,109.3424,109.3424,109.2697,109.2697,3095.0
2016-09-28 12:35:00,120.18,120.22,120.17,120.19,2274.0,109.2879,109.3243,109.2788,109.297,2274.0
2016-09-28 12:40:00,120.19,120.28,120.18,120.28,4623.0,109.297,109.3788,109.2879,109.3788,4623.0
2016-09-28 12:45:00,120.25,120.35,120.25,120.29,2819.0,109.3515,109.4425,109.3515,109.3879,2819.0
2016-09-28 12:50:00,120.25,120.26,120.25,120.26,1100.0,109.3515,109.3606,109.3515,109.3606,1100.0
2016-09-28 12:55:00,120.27,120.27,120.21,120.21,2209.0,109.3697,109.3697,109.3152,109.3152,2209.0
2016-09-28 13:00:00,120.21,120.22,120.15,120.21,5300.0,109.3152,109.3243,109.2606,109.3152,5300.0
2016-09-28 13:05:00,120.2,120.25,120.18,120.2,3400.0,109.3061,109.3515,109.2879,109.3061,3400.0
2016-09-28 13:10:00,120.21,120.26,120.17,120.18,5015.0,109.3152,109.3606,109.2788,109.2879,5015.0
2016-09-28 13:15:00,120.17,120.23,120.17,120.2,3683.0,109.2788,109.3333,109.2788,109.3061,3683.0
2016-09-28 13:20:00,120.21,120.28,120.21,120.24,9017.0,109.3152,109.3788,109.3152,109.3424,9017.0
2016-09-28 13:25:00,120.26,120.28,120.25,120.28,1853.0,109.3606,109.3788,109.3515,109.3788,1853.0
2016-09-28 13:30:00,120.28,120.45,120.28,120.44,2807.0,109.3788,109.5334,109.3788,109.5243,2807.0
2016-09-28 13:35:00,120.45,120.45,120.4,120.4,925.0,109.5334,109.5334,109.4879,109.4879,925.0
2016-09-28 13:40:00,120.4,120.46,120.4,120.42,2525.0,109.4879,109.5425,109.4879,109.5061,2525.0
2016-09-28 13:45:00,120.42,120.51,120.42,120.51,9625.0,109.5061,109.588,109.5061,109.588,9625.0
2016-09-28 13:50:00,120.51,120.54,120.5,120.52,4629.0,109.588,109.6152,109.5789,109.5971,4629.0
2016-09-28 13:55:00,120.51,120.52,120.48,120.5,3490.0,109.588,109.5971,109.5607,109.5789,3490.0
2016-09-28 14:00:00,120.5,120.52,120.45,120.47,5105.0,109.5789,109.5971,109.5334,109.5516,5105.0
2016-09-28 14:05:00,120.43,120.5,120.42,120.46,5086.0,109.5152,109.5789,109.5061,109.5425,5086.0
2016-09-28 14:10:00,120.48,120.98,120.48,120.91,19011.0,109.5607,110.0154,109.5607,109.9517,19011.0
2016-09-28 14:15:00,120.91,120.96,120.86,120.96,3944.0,109.9517,109.9972,109.9062,109.9972,3944.0
2016-09-28 14:20:00,120.95,121.1,120.95,121.03,16625.0,109.9881,110.1245,109.9881,110.0608,16625.0
2016-09-28 14:25:00,121.03,121.24,120.98,121.16,9551.0,110.0608,110.2518,110.0154,110.1791,9551.0
2016-09-28 14:30:00,121.16,121.44,121.16,121.29,41736.0,110.1791,110.4337,110.1791,110.2973,41736.0
2016-09-28 14:35:00,121.32,121.32,121.22,121.22,3630.0,110.3246,110.3246,110.2336,110.2336,3630.0
2016-09-28 14:40:00,121.24,121.31,121.19,121.25,8238.0,110.2518,110.3155,110.2063,110.2609,8238.0
2016-09-28 14:45:00,121.24,121.28,121.19,121.26,2066.0,110.2518,110.2882,110.2063,110.27,2066.0
2016-09-28 14:50:00,121.25,121.28,121.2,121.28,3979.0,110.2609,110.2882,110.2154,110.2882,3979.0
2016-09-28 14:55:00,121.27,121.32,121.21,121.24,19445.0,110.2791,110.3246,110.2245,110.2518,19445.0
2016-09-28 15:00:00,121.23,121.23,121.15,121.19,6980.0,110.2427,110.2427,110.17,110.2063,6980.0
2016-09-28 15:05:00,121.21,121.21,121.07,121.09,10237.0,110.2245,110.2245,110.0972,110.1154,10237.0
2016-09-28 15:10:00,121.1,121.16,121.08,121.09,17493.0,110.1245,110.1791,110.1063,110.1154,17493.0
2016-09-28 15:15:00,121.1,121.13,121.02,121.02,5424.0,110.1245,110.1518,110.0517,110.0517,5424.0
2016-09-28 15:20:00,121.02,121.12,121.01,121.07,12397.0,110.0517,110.1427,110.0427,110.0972,12397.0
2016-09-28 15:25:00,121.07,121.12,121.0,121.02,11290.0,110.0972,110.1427,110.0336,110.0517,11290.0
2016-09-28 15:30:00,121.02,121.13,120.99,121.11,15003.0,110.0517,110.1518,110.0245,110.1336,15003.0
2016-09-28 15:35:00,121.1,121.18,121.08,121.18,35156.0,110.1245,110.1972,110.1063,110.1972,35156.0
2016-09-28 15:40:00,121.18,121.31,121.18,121.29,20474.0,110.1972,110.3155,110.1972,110.2973,20474.0
2016-09-28 15:45:00,121.29,121.36,121.27,121.32,12817.0,110.2973,110.3609,110.2791,110.3246,12817.0
2016-09-28 15:50:00,121.31,121.34,121.3,121.33,16791.0,110.3155,110.3427,110.3064,110.3337,16791.0
2016-09-28 15:55:00,121.32,121.41,121.29,121.31,68435.0,110.3246,110.4064,110.2973,110.3155,68435.0
2016-09-29 09:30:00,121.06,121.8,120.81,121.8,33959.0,110.0881,110.7611,109.8608,110.7611,33959.0
2016-09-29 09:35:00,121.78,121.78,121.32,121.4,4122.0,110.7429,110.7429,110.3246,110.3973,4122.0
2016-09-29 09:40:00,121.27,121.38,121.2,121.35,3560.0,110.2791,110.3791,110.2154,110.3518,3560.0
2016-09-29 09:45:00,121.36,121.48,121.24,121.47,14169.0,110.3609,110.4701,110.2518,110.461,14169.0
2016-09-29 09:50:00,121.47,121.64,121.31,121.31,3605.0,110.461,110.6156,110.3155,110.3155,3605.0
2016-09-29 09:55:00,121.34,121.47,121.32,121.46,2622.0,110.3427,110.461,110.3246,110.4519,2622.0
2016-09-29 10:00:00,121.45,121.63,121.44,121.56,2925.0,110.4428,110.6065,110.4337,110.5428,2925.0
2016-09-29 10:05:00,121.55,121.55,121.38,121.43,9582.0,110.5337,110.5337,110.3791,110.4246,9582.0
2016-09-29 10:10:00,121.4,121.48,121.33,121.33,2250.0,110.3973,110.4701,110.3337,110.3337,2250.0
2016-09-29 10:15:00,121.3,121.46,121.3,121.46,3843.0,110.3064,110.4519,110.3064,110.4519,3843.0
2016-09-29 10:20:00,121.45,121.66,121.45,121.56,8655.0,110.4428,110.6337,110.4428,110.5428,8655.0
2016-09-29 10:25:00,121.58,121.63,121.53,121.62,5405.0,110.561,110.6065,110.5155,110.5974,5405.0
2016-09-29 10:30:00,121.61,121.73,121.53,121.72,13344.0,110.5883,110.6974,110.5155,110.6883,13344.0
2016-09-29 10:35:00,121.67,121.7,121.66,121.7,800.0,110.6428,110.6701,110.6337,110.6701,800.0
2016-09-29 10:40:00,121.66,121.71,121.57,121.59,2737.0,110.6337,110.6792,110.5519,110.5701,2737.0
2016-09-29 10:45:00,121.54,121.56,121.45,121.47,4238.0,110.5246,110.5428,110.4428,110.461,4238.0
2016-09-29 10:50:00,121.45,121.45,121.36,121.36,2100.0,110.4428,110.4428,110.3609,110.3609,2100.0
2016-09-29 10:55:00,121.35,121.44,121.34,121.34,5498.0,110.3518,110.4337,110.3427,110.3427,5498.0
2016-09-29 11:00:00,121.34,121.34,121.22,121.23,5202.0,110.3427,110.3427,110.2336,110.2427,5202.0
2016-09-29 11:05:00,121.24,121.27,121.21,121.25,5300.0,110.2518,110.2791,110.2245,110.2609,5300.0
2016-09-29 11:10:00,121.24,121.25,121.15,121.18,5514.0,110.2518,110.2609,110.17,110.1972,5514.0
2016-09-29 11:15:00,121.15,121.15,121.09,121.1,4113.0,110.17,110.17,110.1154,110.1245,4113.0
2016-09-29 11:20:00,121.1,121.19,121.1,121.19,9583.0,110.1245,110.2063,110.1245,110.2063,9583.0
2016-09-29 11:25:00,121.18,121.34,121.16,121.34,29958.0,110.1972,110.3427,110.1791,110.3427,29958.0
2016-09-29 11:30:00,121.33,121.36,121.3,121.32,8069.0,110.3337,110.3609,110.3064,110.3246,8069.0
2016-09-29 11:35:00,121.35,121.36,121.29,121.29,7427.0,110.3518,110.3609,110.2973,110.2973,7427.0
2016-09-29 11:40:00,121.3,121.35,121.29,121.34,9300.0,110.3064,110.3518,110.2973,110.3427,9300.0
2016-09-29 11:45:00,121.34,121.38,121.31,121.36,12700.0,110.3427,110.3791,110.3155,110.3609,12700.0
2016-09-29 11:50:00,121.35,121.58,121.35,121.54,9678.0,110.3518,110.561,110.3518,110.5246,9678.0
2016-09-29 11:55:00,121.55,121.63,121.55,121.63,7400.0,110.5337,110.6065,110.5337,110.6065,7400.0
2016-09-29 12:00:00,121.64,121.67,121.6,121.67,10929.0,110.6156,110.6428,110.5792,110.6428,10929.0
2016-09-29 12:05:00,121.67,121.74,121.64,121.74,5035.0,110.6428,110.7065,110.6156,110.7065,5035.0
2016-09-29 12:10:00,121.78,121.78,121.69,121.69,1200.0,110.7429,110.7429,110.661,110.661,1200.0
2016-09-29 12:15:00,121.67,121.67,121.65,121.66,1170.0,110.6428,110.6428,110.6246,110.6337,1170.0
2016-09-29 12:20:00,121.64,121.64,121.57,121.57,2741.0,110.6156,110.6156,110.5519,110.5519,2741.0
2016-09-29 12:25:00,121.63,121.67,121.55,121.55,2465.0,110.6065,110.6428,110.5337,110.5337,2465.0
2016-09-29 12:30:00,121.55,121.56,121.44,121.44,1100.0,110.5337,110.5428,110.4337,110.4337,1100.0
2016-09-29 12:35:00,121.41,121.41,121.32,121.33,1263.0,110.4064,110.4064,110.3246,110.3337,1263.0
2016-09-29 12:40:00,121.32,121.32,121.18,121.2,5879.0,110.3246,110.3246,110.1972,110.2154,5879.0
2016-09-29 12:45:00,121.15,121.16,120.95,120.95,7500.0,110.17,110.1791,109.9881,109.9881,7500.0
2016-09-29 12:50:00,120.95,120.96,120.73,120.8,15892.0,109.9881,109.9972,109.788,109.8517,15892.0
2016-09-29 12:55:00,120.8,120.83,120.75,120.78,2626.0,109.8517,109.879,109.8062,109.8335,2626.0
2016-09-29 13:00:00,120.79,120.84,120.63,120.75,6909.0,109.8426,109.8881,109.6971,109.8062,6909.0
2016-09-29 13:05:00,120.75,120.97,120.72,120.86,27481.0,109.8062,110.0063,109.7789,109.9062,27481.0
2016-09-29 13:10:00,120.92,121.01,120.83,120.83,4344.0,109.9608,110.0427,109.879,109.879,4344.0
2016-09-29 13:15:00,120.78,120.86,120.74,120.77,9100.0,109.8335,109.9062,109.7971,109.8244,9100.0
2016-09-29 13:20:00,120.72,120.82,120.69,120.82,2299.0,109.7789,109.8699,109.7517,109.8699,2299.0
2016-09-29 13:25:00,120.82,120.82,120.76,120.78,1267.0,109.8699,109.8699,109.8153,109.8335,1267.0
2016-09-29 13:30:00,120.79,120.91,120.73,120.91,2100.0,109.8426,109.9517,109.788,109.9517,2100.0
2016-09-29 13:35:00,120.91,120.92,120.77,120.77,10388.0,109.9517,109.9608,109.8244,109.8244,10388.0
2016-09-29 13:40:00,120.76,120.76,120.62,120.67,1542.0,109.8153,109.8153,109.688,109.7335,1542.0
2016-09-29 13:45:00,120.69,120.71,120.55,120.63,2200.0,109.7517,109.7698,109.6243,109.6971,2200.0
2016-09-29 13:50:00,120.66,120.67,120.44,120.54,4426.0,109.7244,109.7335,109.5243,109.6152,4426.0
2016-09-29 13:55:00,120.54,120.54,120.42,120.47,3587.0,109.6152,109.6152,109.5061,109.5516,3587.0
2016-09-29 14:00:00,120.5,120.52,120.41,120.52,1800.0,109.5789,109.5971,109.497,109.5971,1800.0
2016-09-29 14:05:00,120.52,120.68,120.51,120.68,12890.0,109.5971,109.7426,109.588,109.7426,12890.0
2016-09-29 14:10:00,120.68,120.81,120.65,120.73,14788.0,109.7426,109.8608,109.7153,109.788,14788.0
2016-09-29 14:15:00,120.76,120.89,120.75,120.85,2307.0,109.8153,109.9335,109.8062,109.8972,2307.0
2016-09-29 14:20:00,120.91,120.95,120.85,120.95,4230.0,109.9517,109.9881,109.8972,109.9881,4230.0
2016-09-29 14:25:00,120.98,121.18,120.9,121.18,6310.0,110.0154,110.1972,109.9426,110.1972,6310.0
2016-09-29 14:30:00,121.13,121.13,121.06,121.09,4359.0,110.1518,110.1518,110.0881,110.1154,4359.0
2016-09-29 14:35:00,121.13,121.26,121.13,121.23,4200.0,110.1518,110.27,110.1518,110.2427,4200.0
2016-09-29 14:40:00,121.24,121.24,121.12,121.15,1300.0,110.2518,110.2518,110.1427,110.17,1300.0
2016-09-29 14:45:00,121.1,121.19,121.1,121.19,1400.0,110.1245,110.2063,110.1245,110.2063,1400.0
2016-09-29 14:50:00,121.2,121.22,121.12,121.15,4060.0,110.2154,110.2336,110.1427,110.17,4060.0
2016-09-29 14:55:00,121.14,121.17,121.11,121.11,4610.0,110.1609,110.1882,110.1336,110.1336,4610.0
2016-09-29 15:00:00,121.03,121.04,120.94,120.94,2344.0,110.0608,110.0699,109.979,109.979,2344.0
2016-09-29 15:05:00,120.94,121.06,120.94,121.04,4918.0,109.979,110.0881,109.979,110.0699,4918.0
2016-09-29 15:10:00,121.04,121.13,121.0,121.07,6809.0,110.0699,110.1518,110.0336,110.0972,6809.0
2016-09-29 15:15:00,121.1,121.11,120.98,120.98,12446.0,110.1245,110.1336,110.0154,110.0154,12446.0
2016-09-29 15:20:00,121.0,121.02,120.91,120.91,4563.0,110.0336,110.0517,109.9517,109.9517,4563.0
2016-09-29 15:25:00,120.88,121.04,120.77,121.04,12825.0,109.9244,110.0699,109.8244,110.0699,12825.0
2016-09-29 15:30:00,121.04,121.13,120.97,121.04,8281.0,110.0699,110.1518,110.0063,110.0699,8281.0
2016-09-29 15:35:00,121.05,121.05,120.98,121.05,5559.0,110.079,110.079,110.0154,110.079,5559.0
2016-09-29 15:40:00,121.05,121.09,120.89,120.96,10412.0,110.079,110.1154,109.9335,109.9972,10412.0
2016-09-29 15:45:00,120.96,120.97,120.91,120.93,11400.0,109.9972,110.0063,109.9517,109.9699,11400.0
2016-09-29 15:50:00,120.92,120.95,120.81,120.87,9815.0,109.9608,109.9881,109.8608,109.9153,9815.0
2016-09-29 15:55:00,120.86,120.87,120.73,120.74,39075.0,109.9062,109.9153,109.788,109.7971,39075.0
2016-09-30 09:30:00,120.83,121.21,120.7,121.13,21234.0,109.879,110.2245,109.7607,110.1518,21234.0
2016-09-30 09:35:00,121.2,121.24,120.96,120.96,4235.0,110.2154,110.2518,109.9972,109.9972,4235.0
2016-09-30 09:40:00,120.95,121.35,120.93,121.27,6692.0,109.9881,110.3518,109.9699,110.2791,6692.0
2016-09-30 09:45:00,121.28,121.4,120.96,121.11,7856.0,110.2882,110.3973,109.9972,110.1336,7856.0
2016-09-30 09:50:00,121.15,121.33,121.15,121.33,4150.0,110.17,110.3337,110.17,110.3337,4150.0
2016-09-30 09:55:00,121.34,121.37,121.04,121.13,7476.0,110.3427,110.37,110.0699,110.1518,7476.0
2016-09-30 10:00:00,121.09,121.41,121.09,121.41,5264.0,110.1154,110.4064,110.1154,110.4064,5264.0
2016-09-30 10:05:00,121.38,121.42,121.31,121.4,6445.0,110.3791,110.4155,110.3155,110.3973,6445.0
2016-09-30 10:10:00,121.42,121.56,121.37,121.56,4400.0,110.4155,110.5428,110.37,110.5428,4400.0
2016-09-30 10:15:00,121.56,121.56,121.38,121.41,2756.0,110.5428,110.5428,110.3791,110.4064,2756.0
2016-09-30 10:20:00,121.35,121.43,121.31,121.31,11944.0,110.3518,110.4246,110.3155,110.3155,11944.0
2016-09-30 10:25:00,121.26,121.46,121.24,121.46,3785.0,110.27,110.4519,110.2518,110.4519,3785.0
2016-09-30 10:30:00,121.52,121.52,121.31,121.39,2635.0,110.5064,110.5064,110.3155,110.3882,2635.0
2016-09-30 10:35:00,121.39,121.43,121.33,121.33,2600.0,110.3882,110.4246,110.3337,110.3337,2600.0
2016-09-30 10:40:00,121.33,121.33,121.13,121.15,6200.0,110.3337,110.3337,110.1518,110.17,6200.0
2016-09-30 10:45:00,121.12,121.14,121.07,121.12,4100.0,110.1427,110.1609,110.0972,110.1427,4100.0
2016-09-30 10:50:00,121.1,121.28,121.1,121.22,4006.0,110.1245,110.2882,110.1245,110.2336,4006.0
2016-09-30 10:55:00,121.25,121.3,121.24,121.29,3349.0,110.2609,110.3064,110.2518,110.2973,3349.0
2016-09-30 11:00:00,121.31,121.49,121.27,121.49,2000.0,110.3155,110.4791,110.2791,110.4791,2000.0
2016-09-30 11:05:00,121.54,121.55,121.41,121.45,3556.0,110.5246,110.5337,110.4064,110.4428,3556.0
2016-09-30 11:10:00,121.49,121.79,121.48,121.78,6589.0,110.4791,110.752,110.4701,110.7429,6589.0
2016-09-30 11:15:00,121.8,121.82,121.67,121.69,7755.0,110.7611,110.7792,110.6428,110.661,7755.0
2016-09-30 11:20:00,121.74,121.8,121.7,121.79,2800.0,110.7065,110.7611,110.6701,110.752,2800.0
2016-09-30 11:25:00,121.74,121.74,121.65,121.74,2143.0,110.7065,110.7065,110.6246,110.7065,2143.0
2016-09-30 11:30:00,121.67,121.72,121.61,121.61,3900.0,110.6428,110.6883,110.5883,110.5883,3900.0
2016-09-30 11:35:00,121.65,121.67,121.54,121.58,3324.0,110.6246,110.6428,110.5246,110.561,3324.0
2016-09-30 11:40:00,121.55,121.56,121.5,121.54,1430.0,110.5337,110.5428,110.4882,110.5246,1430.0
2016-09-30 11:45:00,121.55,121.59,121.5,121.5,2024.0,110.5337,110.5701,110.4882,110.4882,2024.0
2016-09-30 11:50:00,121.5,121.59,121.5,121.57,1900.0,110.4882,110.5701,110.4882,110.5519,1900.0
2016-09-30 11:55:00,121.59,121.64,121.56,121.62,3900.0,110.5701,110.6156,110.5428,110.5974,3900.0
2016-09-30 12:00:00,121.6,121.7,121.59,121.7,2200.0,110.5792,110.6701,110.5701,110.6701,2200.0
2016-09-30 12:05:00,121.72,121.74,121.58,121.62,6456.0,110.6883,110.7065,110.561,110.5974,6456.0
2016-09-30 12:10:00,121.65,121.65,121.53,121.63,2600.0,110.6246,110.6246,110.5155,110.6065,2600.0
2016-09-30 12:15:00,121.65,121.67,121.61,121.65,1400.0,110.6246,110.6428,110.5883,110.6246,1400.0
2016-09-30 12:20:00,121.65,121.74,121.65,121.73,1500.0,110.6246,110.7065,110.6246,110.6974,1500.0
2016-09-30 12:25:00,121.7,121.8,121.66,121.79,3484.0,110.6701,110.7611,110.6337,110.752,3484.0
2016-09-30 12:30:00,121.76,121.83,121.75,121.79,1491.0,110.7247,110.7883,110.7156,110.752,1491.0
2016-09-30 12:35:00,121.8,121.88,121.8,121.88,2308.0,110.7611,110.8338,110.7611,110.8338,2308.0
2016-09-30 12:40:00,121.83,121.84,121.77,121.8,1800.0,110.7883,110.7974,110.7338,110.7611,1800.0
2016-09-30 12:45:00,121.8,121.85,121.72,121.77,6428.0,110.7611,110.8065,110.6883,110.7338,6428.0
2016-09-30 12:50:00,121.73,121.83,121.73,121.83,714.0,110.6974,110.7883,110.6974,110.7883,714.0
2016-09-30 12:55:00,121.83,121.84,121.72,121.73,3684.0,110.7883,110.7974,110.6883,110.6974,3684.0
2016-09-30 13:00:00,121.7,121.72,121.67,121.68,3677.0,110.6701,110.6883,110.6428,110.6519,3677.0
2016-09-30 13:05:00,121.68,121.68,121.58,121.58,3600.0,110.6519,110.6519,110.561,110.561,3600.0
2016-09-30 13:10:00,121.58,121.64,121.58,121.59,2103.0,110.561,110.6156,110.561,110.5701,2103.0
2016-09-30 13:15:00,121.59,121.63,121.56,121.58,5606.0,110.5701,110.6065,110.5428,110.561,5606.0
2016-09-30 13:20:00,121.59,121.64,121.55,121.6,5060.0,110.5701,110.6156,110.5337,110.5792,5060.0
2016-09-30 13:25:00,121.61,121.61,121.47,121.5,6916.0,110.5883,110.5883,110.461,110.4882,6916.0
2016-09-30 13:30:00,121.47,121.6,121.47,121.6,5051.0,110.461,110.5792,110.461,110.5792,5051.0
2016-09-30 13:35:00,121.6,121.69,121.59,121.67,5591.0,110.5792,110.661,110.5701,110.6428,5591.0
2016-09-30 13:40:00,121.7,121.76,121.65,121.76,3900.0,110.6701,110.7247,110.6246,110.7247,3900.0
2016-09-30 13:45:00,121.76,121.82,121.73,121.8,21661.0,110.7247,110.7792,110.6974,110.7611,21661.0
2016-09-30 13:50:00,121.79,121.85,121.77,121.85,4055.0,110.752,110.8065,110.7338,110.8065,4055.0
2016-09-30 13:55:00,121.85,121.87,121.81,121.87,3928.0,110.8065,110.8247,110.7701,110.8247,3928.0
2016-09-30 14:00:00,121.84,121.95,121.82,121.95,7914.0,110.7974,110.8975,110.7792,110.8975,7914.0
2016-09-30 14:05:00,121.93,121.94,121.86,121.88,7430.0,110.8793,110.8884,110.8156,110.8338,7430.0
2016-09-30 14:10:00,121.85,122.03,121.85,121.98,26262.0,110.8065,110.9702,110.8065,110.9247,26262.0
2016-09-30 14:15:00,121.94,121.97,121.88,121.91,3531.0,110.8884,110.9156,110.8338,110.8611,3531.0
2016-09-30 14:20:00,121.88,121.99,121.88,121.98,7557.0,110.8338,110.9338,110.8338,110.9247,7557.0
2016-09-30 14:25:00,121.99,122.06,121.98,122.04,5421.0,110.9338,110.9975,110.9247,110.9793,5421.0
2016-09-30 14:30:00,122.03,122.07,121.99,121.99,6282.0,110.9702,111.0066,110.9338,110.9338,6282.0
2016-09-30 14:35:00,122.01,122.01,121.87,121.92,6627.0,110.952,110.952,110.8247,110.8702,6627.0
2016-09-30 14:40:00,121.95,121.95,121.87,121.92,3671.0,110.8975,110.8975,110.8247,110.8702,3671.0
2016-09-30 14:45:00,121.93,121.96,121.89,121.92,2149.0,110.8793,110.9066,110.8429,110.8702,2149.0
2016-09-30 14:50:00,121.92,121.92,121.83,121.84,4299.0,110.8702,110.8702,110.7883,110.7974,4299.0
2016-09-30 14:55:00,121.86,121.89,121.85,121.87,3300.0,110.8156,110.8429,110.8065,110.8247,3300.0
2016-09-30 15:00:00,121.87,121.94,121.86,121.91,6100.0,110.8247,110.8884,110.8156,110.8611,6100.0
2016-09-30 15:05:00,121.91,121.98,121.91,121.98,3625.0,110.8611,110.9247,110.8611,110.9247,3625.0
2016-09-30 15:10:00,121.98,122.01,121.95,121.99,5065.0,110.9247,110.952,110.8975,110.9338,5065.0
2016-09-30 15:15:00,121.99,122.05,121.87,121.87,13805.0,110.9338,110.9884,110.8247,110.8247,13805.0
2016-09-30 15:20:00,121.89,121.98,121.88,121.98,8011.0,110.8429,110.9247,110.8338,110.9247,8011.0
2016-09-30 15:25:00,121.99,122.0,121.89,121.89,4045.0,110.9338,110.9429,110.8429,110.8429,4045.0
2016-09-30 15:30:00,121.88,121.95,121.84,121.86,13517.0,110.8338,110.8975,110.7974,110.8156,13517.0
2016-09-30 15:35:00,121.87,121.97,121.87,121.93,8179.0,110.8247,110.9156,110.8247,110.8793,8179.0
2016-09-30 15:40:00,121.92,121.98,121.89,121.96,23538.0,110.8702,110.9247,110.8429,110.9066,23538.0
2016-09-30 15:45:00,121.97,122.02,121.93,121.97,39744.0,110.9156,110.9611,110.8793,110.9156,39744.0
2016-09-30 15:50:00,121.97,122.01,121.9,121.91,42051.0,110.9156,110.952,110.852,110.8611,42051.0
2016-09-30 15:55:00,121.9,121.9,121.67,121.68,81533.0,110.852,110.852,110.6428,110.6519,81533.0
2016-10-03 09:30:00,121.55,121.74,121.45,121.54,14286.0,110.5337,110.7065,110.4428,110.5246,14286.0
2016-10-03 09:35:00,121.43,121.54,121.34,121.41,9457.0,110.4246,110.5246,110.3427,110.4064,9457.0
2016-10-03 09:40:00,121.46,121.59,121.34,121.39,6701.0,110.4519,110.5701,110.3427,110.3882,6701.0
2016-10-03 09:45:00,121.36,121.38,121.22,121.31,5600.0,110.3609,110.3791,110.2336,110.3155,5600.0
2016-10-03 09:50:00,121.3,121.39,121.28,121.39,6240.0,110.3064,110.3882,110.2882,110.3882,6240.0
2016-10-03 09:55:00,121.36,121.41,121.25,121.31,6037.0,110.3609,110.4064,110.2609,110.3155,6037.0
2016-10-03 10:00:00,121.32,121.68,121.32,121.41,7176.0,110.3246,110.6519,110.3246,110.4064,7176.0
2016-10-03 10:05:00,121.43,121.44,121.16,121.26,6133.0,110.4246,110.4337,110.1791,110.27,6133.0
2016-10-03 10:10:00,121.23,121.26,121.14,121.14,9664.0,110.2427,110.27,110.1609,110.1609,9664.0
2016-10-03 10:15:00,121.12,121.17,121.02,121.02,4555.0,110.1427,110.1882,110.0517,110.0517,4555.0
2016-10-03 10:20:00,121.03,121.03,120.87,120.87,15038.0,110.0608,110.0608,109.9153,109.9153,15038.0
2016-10-03 10:25:00,120.87,120.96,120.81,120.88,9084.0,109.9153,109.9972,109.8608,109.9244,9084.0
2016-10-03 10:30:00,120.88,121.11,120.87,121.1,4269.0,109.9244,110.1336,109.9153,110.1245,4269.0
2016-10-03 10:35:00,121.12,121.24,121.07,121.24,4099.0,110.1427,110.2518,110.0972,110.2518,4099.0
2016-10-03 10:40:00,121.2,121.22,121.1,121.19,16117.0,110.2154,110.2336,110.1245,110.2063,16117.0
2016-10-03 10:45:00,121.2,121.23,121.15,121.23,3367.0,110.2154,110.2427,110.17,110.2427,3367.0
2016-10-03 10:50:00,121.23,121.48,121.23,121.48,5071.0,110.2427,110.4701,110.2427,110.4701,5071.0
2016-10-03 10:55:00,121.48,121.52,121.4,121.43,7176.0,110.4701,110.5064,110.3973,110.4246,7176.0
2016-10-03 11:00:00,121.41,121.46,121.33,121.33,9507.0,110.4064,110.4519,110.3337,110.3337,9507.0
2016-10-03 11:05:00,121.34,121.34,121.29,121.33,7234.0,110.3427,110.3427,110.2973,110.3337,7234.0
2016-10-03 11:10:00,121.33,121.34,121.26,121.34,6213.0,110.3337,110.3427,110.27,110.3427,6213.0
2016-10-03 11:15:00,121.33,121.34,121.21,121.25,3086.0,110.3337,110.3427,110.2245,110.2609,3086.0
2016-10-03 11:20:00,121.23,121.32,121.22,121.32,3300.0,110.2427,110.3246,110.2336,110.3246,3300.0
2016-10-03 11:25:00,121.32,121.35,121.29,121.33,5548.0,110.3246,110.3518,110.2973,110.3337,5548.0
2016-10-03 11:30:00,121.32,121.38,121.31,121.38,6098.0,110.3246,110.3791,110.3155,110.3791,6098.0
2016-10-03 11:35:00,121.38,121.38,121.28,121.29,4444.0,110.3791,110.3791,110.2882,110.2973,4444.0
2016-10-03 11:40:00,121.29,121.36,121.28,121.36,4767.0,110.2973,110.3609,110.2882,110.3609,4767.0
2016-10-03 11:45:00,121.36,121.38,121.34,121.36,2000.0,110.3609,110.3791,110.3427,110.3609,2000.0
2016-10-03 11:50:00,121.33,121.33,121.28,121.28,6035.0,110.3337,110.3337,110.2882,110.2882,6035.0
2016-10-03 11:55:00,121.26,121.35,121.26,121.35,2900.0,110.27,110.3518,110.27,110.3518,2900.0
2016-10-03 12:00:00,121.32,121.36,121.31,121.32,1747.0,110.3246,110.3609,110.3155,110.3246,1747.0
2016-10-03 12:05:00,121.33,121.43,121.32,121.43,3900.0,110.3337,110.4246,110.3246,110.4246,3900.0
2016-10-03 12:10:00,121.4,121.45,121.39,121.43,6544.0,110.3973,110.4428,110.3882,110.4246,6544.0
2016-10-03 12:15:00,121.43,121.45,121.37,121.42,3400.0,110.4246,110.4428,110.37,110.4155,3400.0
2016-10-03 12:20:00,121.41,121.41,121.33,121.33,2541.0,110.4064,110.4064,110.3337,110.3337,2541.0
2016-10-03 12:25:00,121.33,121.42,121.31,121.42,6969.0,110.3337,110.4155,110.3155,110.4155,6969.0
2016-10-03 12:30:00,121.4,121.4,121.3,121.37,6101.0,110.3973,110.3973,110.3064,110.37,6101.0
2016-10-03 12:35:00,121.37,121.48,121.37,121.4,3100.0,110.37,110.4701,110.37,110.3973,3100.0
2016-10-03 12:40:00,121.42,121.49,121.41,121.48,2993.0,110.4155,110.4791,110.4064,110.4701,2993.0
2016-10-03 12:45:00,121.5,121.5,121.45,121.5,5609.0,110.4882,110.4882,110.4428,110.4882,5609.0
2016-10-03 12:50:00,121.5,121.5,121.44,121.45,1450.0,110.4882,110.4882,110.4337,110.4428,1450.0
2016-10-03 12:55:00,121.41,121.42,121.35,121.42,2267.0,110.4064,110.4155,110.3518,110.4155,2267.0
2016-10-03 13:00:00,121.42,121.45,121.42,121.44,1180.0,110.4155,110.4428,110.4155,110.4337,1180.0
2016-10-03 13:05:00,121.42,121.42,121.35,121.35,3026.0,110.4155,110.4155,110.3518,110.3518,3026.0
2016-10-03 13:10:00,121.35,121.45,121.26,121.45,9239.0,110.3518,110.4428,110.27,110.4428,9239.0
2016-10-03 13:15:00,121.42,121.42,121.36,121.39,6362.0,110.4155,110.4155,110.3609,110.3882,6362.0
2016-10-03 13:20:00,121.42,121.48,121.42,121.47,7460.0,110.4155,110.4701,110.4155,110.461,7460.0
2016-10-03 13:25:00,121.48,121.48,121.34,121.43,11626.0,110.4701,110.4701,110.3427,110.4246,11626.0
2016-10-03 13:30:00,121.42,121.46,121.34,121.46,2834.0,110.4155,110.4519,110.3427,110.4519,2834.0
2016-10-03 13:35:00,121.48,121.54,121.42,121.5,7386.0,110.4701,110.5246,110.4155,110.4882,7386.0
2016-10-03 13:40:00,121.51,121.57,121.4,121.44,1927.0,110.4973,110.5519,110.3973,110.4337,1927.0
2016-10-03 13:45:00,121.4,121.46,121.37,121.39,3365.0,110.3973,110.4519,110.37,110.3882,3365.0
2016-10-03 13:50:00,121.41,121.41,121.27,121.33,4314.0,110.4064,110.4064,110.2791,110.3337,4314.0
2016-10-03 13:55:00,121.35,121.43,121.35,121.43,2337.0,110.3518,110.4246,110.3518,110.4246,2337.0
2016-10-03 14:00:00,121.43,121.5,121.4,121.43,3241.0,110.4246,110.4882,110.3973,110.4246,3241.0
2016-10-03 14:05:00,121.41,121.46,121.41,121.41,2512.0,110.4064,110.4519,110.4064,110.4064,2512.0
2016-10-03 14:10:00,121.4,121.4,121.32,121.32,3031.0,110.3973,110.3973,110.3246,110.3246,3031.0
2016-10-03 14:15:00,121.35,121.35,121.27,121.27,1999.0,110.3518,110.3518,110.2791,110.2791,1999.0
2016-10-03 14:20:00,121.28,121.32,121.27,121.32,2334.0,110.2882,110.3246,110.2791,110.3246,2334.0
2016-10-03 14:25:00,121.33,121.35,121.24,121.25,7715.0,110.3337,110.3518,110.2518,110.2609,7715.0
2016-10-03 14:30:00,121.22,121.3,121.22,121.3,5208.0,110.2336,110.3064,110.2336,110.3064,5208.0
2016-10-03 14:35:00,121.3,121.3,121.14,121.14,3613.0,110.3064,110.3064,110.1609,110.1609,3613.0
2016-10-03 14:40:00,121.13,121.16,121.08,121.12,3758.0,110.1518,110.1791,110.1063,110.1427,3758.0
2016-10-03 14:45:00,121.12,121.19,121.1,121.18,5610.0,110.1427,110.2063,110.1245,110.1972,5610.0
2016-10-03 14:50:00,121.18,121.18,121.08,121.13,3399.0,110.1972,110.1972,110.1063,110.1518,3399.0
2016-10-03 14:55:00,121.06,121.13,121.03,121.13,6533.0,110.0881,110.1518,110.0608,110.1518,6533.0
2016-10-03 15:00:00,121.15,121.16,121.01,121.02,5500.0,110.17,110.1791,110.0427,110.0517,5500.0
2016-10-03 15:05:00,121.03,121.05,120.98,121.0,3502.0,110.0608,110.079,110.0154,110.0336,3502.0
2016-10-03 15:10:00,121.0,121.06,120.97,121.06,4869.0,110.0336,110.0881,110.0063,110.0881,4869.0
2016-10-03 15:15:00,121.06,121.08,121.04,121.06,5832.0,110.0881,110.1063,110.0699,110.0881,5832.0
2016-10-03 15:20:00,121.07,121.13,121.06,121.07,7442.0,110.0972,110.1518,110.0881,110.0972,7442.0
2016-10-03 15:25:00,121.06,121.11,121.06,121.09,10925.0,110.0881,110.1336,110.0881,110.1154,10925.0
2016-10-03 15:30:00,121.07,121.18,121.06,121.18,10898.0,110.0972,110.1972,110.0881,110.1972,10898.0
2016-10-03 15:35:00,121.17,121.19,121.1,121.14,8635.0,110.1882,110.2063,110.1245,110.1609,8635.0
2016-10-03 15:40:00,121.14,121.32,121.14,121.21,9986.0,110.1609,110.3246,110.1609,110.2245,9986.0
2016-10-03 15:45:00,121.2,121.26,121.16,121.22,13232.0,110.2154,110.27,110.1791,110.2336,13232.0
2016-10-03 15:50:00,121.23,121.25,121.15,121.17,20550.0,110.2427,110.2609,110.17,110.1882,20550.0
2016-10-03 15:55:00,121.17,121.17,121.08,121.11,35546.0,110.1882,110.1882,110.1063,110.1336,35546.0
2016-10-04 09:30:00,121.05,121.23,121.0,121.06,11158.0,110.079,110.2427,110.0336,110.0881,11158.0
2016-10-04 09:35:00,121.2,121.26,120.9,121.06,10626.0,110.2154,110.27,109.9426,110.0881,10626.0
2016-10-04 09:40:00,121.16,121.16,120.95,121.0,4277.0,110.1791,110.1791,109.9881,110.0336,4277.0
2016-10-04 09:45:00,121.03,121.22,121.01,121.08,3813.0,110.0608,110.2336,110.0427,110.1063,3813.0
2016-10-04 09:50:00,121.1,121.22,121.06,121.06,2652.0,110.1245,110.2336,110.0881,110.0881,2652.0
2016-10-04 09:55:00,121.02,121.02,120.84,120.84,8236.0,110.0517,110.0517,109.8881,109.8881,8236.0
2016-10-04 10:00:00,120.89,121.03,120.86,120.89,10460.0,109.9335,110.0608,109.9062,109.9335,10460.0
2016-10-04 10:05:00,120.9,120.9,120.64,120.73,5754.0,109.9426,109.9426,109.7062,109.788,5754.0
2016-10-04 10:10:00,120.69,120.71,120.51,120.6,5304.0,109.7517,109.7698,109.588,109.6698,5304.0
2016-10-04 10:15:00,120.56,120.56,120.4,120.46,4748.0,109.6334,109.6334,109.4879,109.5425,4748.0
2016-10-04 10:20:00,120.52,120.69,120.47,120.69,2851.0,109.5971,109.7517,109.5516,109.7517,2851.0
2016-10-04 10:25:00,120.63,120.65,120.56,120.63,4322.0,109.6971,109.7153,109.6334,109.6971,4322.0
2016-10-04 10:30:00,120.58,120.63,120.58,120.61,2794.0,109.6516,109.6971,109.6516,109.6789,2794.0
2016-10-04 10:35:00,120.63,120.74,120.6,120.74,5601.0,109.6971,109.7971,109.6698,109.7971,5601.0
2016-10-04 10:40:00,120.73,120.82,120.7,120.7,2973.0,109.788,109.8699,109.7607,109.7607,2973.0
2016-10-04 10:45:00,120.71,120.71,120.62,120.69,3157.0,109.7698,109.7698,109.688,109.7517,3157.0
2016-10-04 10:50:00,120.67,120.67,120.49,120.51,2522.0,109.7335,109.7335,109.5698,109.588,2522.0
2016-10-04 10:55:00,120.49,120.55,120.46,120.47,7983.0,109.5698,109.6243,109.5425,109.5516,7983.0
2016-10-04 11:00:00,120.51,120.51,120.24,120.25,16625.0,109.588,109.588,109.3424,109.3515,16625.0
2016-10-04 11:05:00,120.17,120.24,120.08,120.13,5134.0,109.2788,109.3424,109.1969,109.2424,5134.0
2016-10-04 11:10:00,120.07,120.12,119.98,120.06,5461.0,109.1878,109.2333,109.106,109.1788,5461.0
2016-10-04 11:15:00,119.98,120.02,119.87,119.89,3452.0,109.106,109.1424,109.006,109.0242,3452.0
2016-10-04 11:20:00,119.92,120.06,119.92,120.02,6445.0,109.0514,109.1788,109.0514,109.1424,6445.0
2016-10-04 11:25:00,120.03,120.12,120.0,120.09,7532.0,109.1515,109.2333,109.1242,109.206,7532.0
2016-10-04 11:30:00,120.09,120.21,120.07,120.21,6472.0,109.206,109.3152,109.1878,109.3152,6472.0
2016-10-04 11:35:00,120.25,120.45,120.18,120.18,7426.0,109.3515,109.5334,109.2879,109.2879,7426.0
2016-10-04 11:40:00,120.19,120.26,120.06,120.19,3699.0,109.297,109.3606,109.1788,109.297,3699.0
2016-10-04 11:45:00,120.22,120.28,120.16,120.23,8199.0,109.3243,109.3788,109.2697,109.3333,8199.0
2016-10-04 11:50:00,120.23,120.31,120.1,120.16,24629.0,109.3333,109.4061,109.2151,109.2697,24629.0
2016-10-04 11:55:00,120.16,120.24,120.01,120.11,11233.0,109.2697,109.3424,109.1333,109.2242,11233.0
2016-10-04 12:00:00,120.07,120.23,120.07,120.17,3575.0,109.1878,109.3333,109.1878,109.2788,3575.0
2016-10-04 12:05:00,120.19,120.21,120.09,120.1,7334.0,109.297,109.3152,109.206,109.2151,7334.0
2016-10-04 12:10:00,120.09,120.16,120.02,120.07,2762.0,109.206,109.2697,109.1424,109.1878,2762.0
2016-10-04 12:15:00,120.09,120.27,120.05,120.22,5100.0,109.206,109.3697,109.1697,109.3243,5100.0
2016-10-04 12:20:00,120.22,120.22,120.15,120.16,1400.0,109.3243,109.3243,109.2606,109.2697,1400.0
2016-10-04 12:25:00,120.16,120.27,120.16,120.21,3815.0,109.2697,109.3697,109.2697,109.3152,3815.0
2016-10-04 12:30:00,120.22,120.22,120.06,120.07,2700.0,109.3243,109.3243,109.1788,109.1878,2700.0
2016-10-04 12:35:00,120.05,120.25,120.04,120.22,2603.0,109.1697,109.3515,109.1606,109.3243,2603.0
2016-10-04 12:40:00,120.2,120.2,120.06,120.06,2800.0,109.3061,109.3061,109.1788,109.1788,2800.0
2016-10-04 12:45:00,120.11,120.22,120.03,120.05,3854.0,109.2242,109.3243,109.1515,109.1697,3854.0
2016-10-04 12:50:00,120.05,120.09,120.0,120.07,13643.0,109.1697,109.206,109.1242,109.1878,13643.0
2016-10-04 12:55:00,120.11,120.15,120.08,120.08,3552.0,109.2242,109.2606,109.1969,109.1969,3552.0
2016-10-04 13:00:00,120.07,120.09,120.05,120.06,7195.0,109.1878,109.206,109.1697,109.1788,7195.0
2016-10-04 13:05:00,120.05,120.06,119.92,119.97,7882.0,109.1697,109.1788,109.0514,109.0969,7882.0
2016-10-04 13:10:00,119.96,119.99,119.95,119.98,1573.0,109.0878,109.1151,109.0787,109.106,1573.0
2016-10-04 13:15:00,119.99,119.99,119.94,119.96,3553.0,109.1151,109.1151,109.0696,109.0878,3553.0
2016-10-04 13:20:00,119.98,120.0,119.77,119.78,5850.0,109.106,109.1242,108.915,108.9241,5850.0
2016-10-04 13:25:00,119.69,119.85,119.69,119.83,2613.0,108.8423,108.9878,108.8423,108.9696,2613.0
2016-10-04 13:30:00,119.84,119.87,119.82,119.84,6197.0,108.9787,109.006,108.9605,108.9787,6197.0
2016-10-04 13:35:00,119.84,119.88,119.84,119.87,4414.0,108.9787,109.0151,108.9787,109.006,4414.0
2016-10-04 13:40:00,119.86,119.87,119.79,119.79,2200.0,108.9969,109.006,108.9332,108.9332,2200.0
2016-10-04 13:45:00,119.78,119.85,119.76,119.85,3179.0,108.9241,108.9878,108.9059,108.9878,3179.0
2016-10-04 13:50:00,119.85,119.87,119.76,119.78,3475.0,108.9878,109.006,108.9059,108.9241,3475.0
2016-10-04 13:55:00,119.81,119.83,119.76,119.76,2300.0,108.9514,108.9696,108.9059,108.9059,2300.0
2016-10-04 14:00:00,119.77,119.82,119.74,119.82,7273.0,108.915,108.9605,108.8878,108.9605,7273.0
2016-10-04 14:05:00,119.83,119.87,119.82,119.85,8172.0,108.9696,109.006,108.9605,108.9878,8172.0
2016-10-04 14:10:00,119.84,119.94,119.83,119.93,9917.0,108.9787,109.0696,108.9696,109.0605,9917.0
2016-10-04 14:15:00,119.95,119.96,119.9,119.91,6998.0,109.0787,109.0878,109.0333,109.0423,6998.0
2016-10-04 14:20:00,119.92,119.94,119.81,119.92,12719.0,109.0514,109.0696,108.9514,109.0514,12719.0
2016-10-04 14:25:00,119.91,119.92,119.83,119.85,7055.0,109.0423,109.0514,108.9696,108.9878,7055.0
2016-10-04 14:30:00,119.86,119.98,119.86,119.98,5002.0,108.9969,109.106,108.9969,109.106,5002.0
2016-10-04 14:35:00,119.94,119.96,119.89,119.93,2560.0,109.0696,109.0878,109.0242,109.0605,2560.0
2016-10-04 14:40:00,119.92,120.0,119.92,119.98,6472.0,109.0514,109.1242,109.0514,109.106,6472.0
2016-10-04 14:45:00,119.98,119.99,119.9,119.92,7741.0,109.106,109.1151,109.0333,109.0514,7741.0
2016-10-04 14:50:00,119.92,120.0,119.91,119.98,8107.0,109.0514,109.1242,109.0423,109.106,8107.0
2016-10-04 14:55:00,119.97,120.0,119.92,119.99,17005.0,109.0969,109.1242,109.0514,109.1151,17005.0
2016-10-04 15:00:00,119.96,120.0,119.93,119.98,9869.0,109.0878,109.1242,109.0605,109.106,9869.0
2016-10-04 15:05:00,119.96,120.05,119.96,120.03,14582.0,109.0878,109.1697,109.0878,109.1515,14582.0
2016-10-04 15:10:00,120.04,120.08,120.02,120.07,6716.0,109.1606,109.1969,109.1424,109.1878,6716.0
2016-10-04 15:15:00,120.07,120.07,120.01,120.03,7573.0,109.1878,109.1878,109.1333,109.1515,7573.0
2016-10-04 15:20:00,120.04,120.08,119.98,120.02,12344.0,109.1606,109.1969,109.106,109.1424,12344.0
2016-10-04 15:25:00,120.03,120.19,120.03,120.19,11635.0,109.1515,109.297,109.1515,109.297,11635.0
2016-10-04 15:30:00,120.16,120.26,120.12,120.18,14577.0,109.2697,109.3606,109.2333,109.2879,14577.0
2016-10-04 15:35:00,120.16,120.22,120.1,120.19,22792.0,109.2697,109.3243,109.2151,109.297,22792.0
2016-10-04 15:40:00,120.2,120.23,120.16,120.18,22553.0,109.3061,109.3333,109.2697,109.2879,22553.0
2016-10-04 15:45:00,120.17,120.26,120.1,120.21,41303.0,109.2788,109.3606,109.2151,109.3152,41303.0
2016-10-04 15:50:00,120.21,120.29,120.13,120.28,27952.0,109.3152,109.3879,109.2424,109.3788,27952.0
2016-10-04 15:55:00,120.27,120.27,120.1,120.18,59339.0,109.3697,109.3697,109.2151,109.2879,59339.0
2016-10-05 09:30:00,120.23,120.53,120.23,120.5,12748.0,109.3333,109.6062,109.3333,109.5789,12748.0
2016-10-05 09:35:00,120.45,120.58,120.43,120.45,10533.0,109.5334,109.6516,109.5152,109.5334,10533.0
2016-10-05 09:40:00,120.46,120.63,120.44,120.57,3261.0,109.5425,109.6971,109.5243,109.6425,3261.0
2016-10-05 09:45:00,120.59,120.59,120.43,120.47,1925.0,109.6607,109.6607,109.5152,109.5516,1925.0
2016-10-05 09:50:00,120.39,120.39,120.27,120.31,1800.0,109.4788,109.4788,109.3697,109.4061,1800.0
2016-10-05 09:55:00,120.31,120.67,120.28,120.64,8436.0,109.4061,109.7335,109.3788,109.7062,8436.0
2016-10-05 10:00:00,120.7,120.7,120.5,120.65,6317.0,109.7607,109.7607,109.5789,109.7153,6317.0
2016-10-05 10:05:00,120.68,120.72,120.63,120.66,7333.0,109.7426,109.7789,109.6971,109.7244,7333.0
2016-10-05 10:10:00,120.63,120.66,120.59,120.59,3563.0,109.6971,109.7244,109.6607,109.6607,3563.0
2016-10-05 10:15:00,120.59,120.61,120.46,120.46,5291.0,109.6607,109.6789,109.5425,109.5425,5291.0
2016-10-05 10:20:00,120.5,120.5,120.41,120.44,2504.0,109.5789,109.5789,109.497,109.5243,2504.0
2016-10-05 10:25:00,120.45,120.54,120.44,120.54,2400.0,109.5334,109.6152,109.5243,109.6152,2400.0
2016-10-05 10:30:00,120.55,120.55,120.43,120.47,4274.0,109.6243,109.6243,109.5152,109.5516,4274.0
2016-10-05 10:35:00,120.49,120.73,120.48,120.66,2800.0,109.5698,109.788,109.5607,109.7244,2800.0
2016-10-05 10:40:00,120.72,120.72,120.58,120.58,3508.0,109.7789,109.7789,109.6516,109.6516,3508.0
2016-10-05 10:45:00,120.59,120.61,120.47,120.47,2801.0,109.6607,109.6789,109.5516,109.5516,2801.0
2016-10-05 10:50:00,120.5,120.55,120.33,120.55,12915.0,109.5789,109.6243,109.4243,109.6243,12915.0
2016-10-05 10:55:00,120.52,120.56,120.5,120.56,2182.0,109.5971,109.6334,109.5789,109.6334,2182.0
2016-10-05 11:00:00,120.56,120.62,120.55,120.56,7038.0,109.6334,109.688,109.6243,109.6334,7038.0
2016-10-05 11:05:00,120.58,120.64,120.57,120.57,6364.0,109.6516,109.7062,109.6425,109.6425,6364.0
2016-10-05 11:10:00,120.6,120.6,120.51,120.51,4074.0,109.6698,109.6698,109.588,109.588,4074.0
2016-10-05 11:15:00,120.52,120.54,120.4,120.41,3955.0,109.5971,109.6152,109.4879,109.497,3955.0
2016-10-05 11:20:00,120.42,120.52,120.42,120.51,1910.0,109.5061,109.5971,109.5061,109.588,1910.0
2016-10-05 11:25:00,120.51,120.52,120.5,120.52,1022.0,109.588,109.5971,109.5789,109.5971,1022.0
2016-10-05 11:30:00,120.52,120.68,120.51,120.64,6858.0,109.5971,109.7426,109.588,109.7062,6858.0
2016-10-05 11:35:00,120.65,120.72,120.64,120.67,3958.0,109.7153,109.7789,109.7062,109.7335,3958.0
2016-10-05 11:40:00,120.67,120.73,120.66,120.71,2962.0,109.7335,109.788,109.7244,109.7698,2962.0
2016-10-05 11:45:00,120.72,120.73,120.69,120.7,5430.0,109.7789,109.788,109.7517,109.7607,5430.0
2016-10-05 11:50:00,120.66,120.75,120.66,120.75,2500.0,109.7244,109.8062,109.7244,109.8062,2500.0
2016-10-05 11:55:00,120.72,120.72,120.67,120.71,5592.0,109.7789,109.7789,109.7335,109.7698,5592.0
2016-10-05 12:00:00,120.72,120.78,120.72,120.75,4176.0,109.7789,109.8335,109.7789,109.8062,4176.0
2016-10-05 12:05:00,120.75,120.97,120.75,120.9,15640.0,109.8062,110.0063,109.8062,109.9426,15640.0
2016-10-05 12:10:00,120.91,120.93,120.87,120.87,3367.0,109.9517,109.9699,109.9153,109.9153,3367.0
2016-10-05 12:15:00,120.86,120.86,120.81,120.81,2700.0,109.9062,109.9062,109.8608,109.8608,2700.0
2016-10-05 12:20:00,120.82,120.82,120.78,120.79,3407.0,109.8699,109.8699,109.8335,109.8426,3407.0
2016-10-05 12:25:00,120.78,120.81,120.7,120.79,11480.0,109.8335,109.8608,109.7607,109.8426,11480.0
2016-10-05 12:30:00,120.81,120.86,120.81,120.83,3163.0,109.8608,109.9062,109.8608,109.879,3163.0
2016-10-05 12:35:00,120.87,120.89,120.84,120.87,2189.0,109.9153,109.9335,109.8881,109.9153,2189.0
2016-10-05 12:40:00,120.88,120.89,120.86,120.88,3601.0,109.9244,109.9335,109.9062,109.9244,3601.0
2016-10-05 12:45:00,120.89,120.93,120.81,120.84,5170.0,109.9335,109.9699,109.8608,109.8881,5170.0
2016-10-05 12:50:00,120.86,120.87,120.83,120.87,3244.0,109.9062,109.9153,109.879,109.9153,3244.0
2016-10-05 12:55:00,120.87,120.87,120.77,120.77,3709.0,109.9153,109.9153,109.8244,109.8244,3709.0
2016-10-05 13:00:00,120.75,120.83,120.75,120.83,1300.0,109.8062,109.879,109.8062,109.879,1300.0
2016-10-05 13:05:00,120.84,120.84,120.77,120.81,6951.0,109.8881,109.8881,109.8244,109.8608,6951.0
2016-10-05 13:10:00,120.8,120.8,120.65,120.65,5276.0,109.8517,109.8517,109.7153,109.7153,5276.0
2016-10-05 13:15:00,120.62,120.69,120.61,120.65,4303.0,109.688,109.7517,109.6789,109.7153,4303.0
2016-10-05 13:20:00,120.65,120.66,120.56,120.56,8445.0,109.7153,109.7244,109.6334,109.6334,8445.0
2016-10-05 13:25:00,120.56,120.57,120.48,120.5,10131.0,109.6334,109.6425,109.5607,109.5789,10131.0
2016-10-05 13:30:00,120.5,120.55,120.47,120.55,3036.0,109.5789,109.6243,109.5516,109.6243,3036.0
2016-10-05 13:35:00,120.55,120.62,120.54,120.6,2778.0,109.6243,109.688,109.6152,109.6698,2778.0
2016-10-05 13:40:00,120.61,120.66,120.61,120.66,1585.0,109.6789,109.7244,109.6789,109.7244,1585.0
2016-10-05 13:45:00,120.66,120.67,120.63,120.63,7234.0,109.7244,109.7335,109.6971,109.6971,7234.0
2016-10-05 13:50:00,120.63,120.65,120.58,120.58,3407.0,109.6971,109.7153,109.6516,109.6516,3407.0
2016-10-05 13:55:00,120.58,120.6,120.46,120.46,5577.0,109.6516,109.6698,109.5425,109.5425,5577.0
2016-10-05 14:00:00,120.46,120.56,120.46,120.54,3211.0,109.5425,109.6334,109.5425,109.6152,3211.0
2016-10-05 14:05:00,120.52,120.55,120.5,120.51,3983.0,109.5971,109.6243,109.5789,109.588,3983.0
2016-10-05 14:10:00,120.5,120.51,120.48,120.51,10210.0,109.5789,109.588,109.5607,109.588,10210.0
2016-10-05 14:15:00,120.5,120.51,120.43,120.43,3790.0,109.5789,109.588,109.5152,109.5152,3790.0
2016-10-05 14:20:00,120.46,120.51,120.46,120.47,2231.0,109.5425,109.588,109.5425,109.5516,2231.0
2016-10-05 14:25:00,120.47,120.47,120.4,120.4,2125.0,109.5516,109.5516,109.4879,109.4879,2125.0
2016-10-05 14:30:00,120.38,120.41,120.35,120.38,4117.0,109.4698,109.497,109.4425,109.4698,4117.0
2016-10-05 14:35:00,120.38,120.38,120.31,120.31,12146.0,109.4698,109.4698,109.4061,109.4061,12146.0
2016-10-05 14:40:00,120.33,120.36,120.28,120.31,2209.0,109.4243,109.4516,109.3788,109.4061,2209.0
2016-10-05 14:45:00,120.29,120.34,120.26,120.34,2836.0,109.3879,109.4334,109.3606,109.4334,2836.0
2016-10-05 14:50:00,120.31,120.33,120.24,120.25,12835.0,109.4061,109.4243,109.3424,109.3515,12835.0
2016-10-05 14:55:00,120.26,120.27,120.23,120.24,7503.0,109.3606,109.3697,109.3333,109.3424,7503.0
2016-10-05 15:00:00,120.26,120.33,120.26,120.29,3408.0,109.3606,109.4243,109.3606,109.3879,3408.0
2016-10-05 15:05:00,120.3,120.34,120.3,120.3,3253.0,109.397,109.4334,109.397,109.397,3253.0
2016-10-05 15:10:00,120.3,120.31,120.22,120.22,3580.0,109.397,109.4061,109.3243,109.3243,3580.0
2016-10-05 15:15:00,120.22,120.22,120.06,120.1,12687.0,109.3243,109.3243,109.1788,109.2151,12687.0
2016-10-05 15:20:00,120.07,120.07,119.96,120.02,10813.0,109.1878,109.1878,109.0878,109.1424,10813.0
2016-10-05 15:25:00,120.01,120.03,119.89,119.92,6404.0,109.1333,109.1515,109.0242,109.0514,6404.0
2016-10-05 15:30:00,119.92,120.08,119.92,120.08,8130.0,109.0514,109.1969,109.0514,109.1969,8130.0
2016-10-05 15:35:00,120.08,120.09,120.03,120.05,11046.0,109.1969,109.206,109.1515,109.1697,11046.0
2016-10-05 15:40:00,120.05,120.1,120.04,120.07,6710.0,109.1697,109.2151,109.1606,109.1878,6710.0
2016-10-05 15:45:00,120.06,120.07,119.99,120.02,16618.0,109.1788,109.1878,109.1151,109.1424,16618.0
2016-10-05 15:50:00,120.02,120.06,119.96,119.98,10933.0,109.1424,109.1788,109.0878,109.106,10933.0
2016-10-05 15:55:00,119.98,120.04,119.96,120.02,25015.0,109.106,109.1606,109.0878,109.1424,25015.0
2016-10-06 09:30:00,119.74,120.26,119.48,119.48,8373.0,108.8878,109.3606,108.6513,108.6513,8373.0
2016-10-06 09:35:00,119.51,119.58,119.43,119.54,3845.0,108.6786,108.7423,108.6059,108.7059,3845.0
2016-10-06 09:40:00,119.42,119.56,119.28,119.54,2642.0,108.5968,108.7241,108.4694,108.7059,2642.0
2016-10-06 09:45:00,119.57,119.71,119.56,119.7,2616.0,108.7332,108.8605,108.7241,108.8514,2616.0
2016-10-06 09:50:00,119.65,119.68,119.49,119.56,3994.0,108.8059,108.8332,108.6604,108.7241,3994.0
2016-10-06 09:55:00,119.59,119.65,119.54,119.62,2690.0,108.7514,108.8059,108.7059,108.7786,2690.0
2016-10-06 10:00:00,119.52,119.77,119.52,119.71,2955.0,108.6877,108.915,108.6877,108.8605,2955.0
2016-10-06 10:05:00,119.73,119.74,119.51,119.51,3367.0,108.8787,108.8878,108.6786,108.6786,3367.0
2016-10-06 10:10:00,119.51,119.66,119.47,119.61,3050.0,108.6786,108.815,108.6422,108.7695,3050.0
2016-10-06 10:15:00,119.69,119.69,119.61,119.65,2050.0,108.8423,108.8423,108.7695,108.8059,2050.0
2016-10-06 10:20:00,119.69,119.72,119.57,119.59,3614.0,108.8423,108.8696,108.7332,108.7514,3614.0
2016-10-06 10:25:00,119.62,119.62,119.5,119.61,1963.0,108.7786,108.7786,108.6695,108.7695,1963.0
2016-10-06 10:30:00,119.57,119.62,119.55,119.61,4250.0,108.7332,108.7786,108.715,108.7695,4250.0
2016-10-06 10:35:00,119.6,119.63,119.53,119.63,2270.0,108.7604,108.7877,108.6968,108.7877,2270.0
2016-10-06 10:40:00,119.63,119.66,119.58,119.62,1650.0,108.7877,108.815,108.7423,108.7786,1650.0
2016-10-06 10:45:00,119.64,119.67,119.6,119.61,7104.0,108.7968,108.8241,108.7604,108.7695,7104.0
2016-10-06 10:50:00,119.6,119.68,119.59,119.65,8691.0,108.7604,108.8332,108.7514,108.8059,8691.0
2016-10-06 10:55:00,119.64,119.72,119.61,119.66,4711.0,108.7968,108.8696,108.7695,108.815,4711.0
2016-10-06 11:00:00,119.7,119.72,119.6,119.65,5477.0,108.8514,108.8696,108.7604,108.8059,5477.0
2016-10-06 11:05:00,119.63,119.65,119.5,119.5,4675.0,108.7877,108.8059,108.6695,108.6695,4675.0
2016-10-06 11:10:00,119.5,119.53,119.48,119.49,4518.0,108.6695,108.6968,108.6513,108.6604,4518.0
2016-10-06 11:15:00,119.52,119.61,119.5,119.6,8822.0,108.6877,108.7695,108.6695,108.7604,8822.0
2016-10-06 11:20:00,119.6,119.75,119.6,119.75,2514.0,108.7604,108.8968,108.7604,108.8968,2514.0
2016-10-06 11:25:00,119.75,120.02,119.75,120.02,4904.0,108.8968,109.1424,108.8968,109.1424,4904.0
2016-10-06 11:30:00,120.02,120.03,119.95,119.95,2566.0,109.1424,109.1515,109.0787,109.0787,2566.0
2016-10-06 11:35:00,119.95,119.95,119.89,119.93,1801.0,109.0787,109.0787,109.0242,109.0605,1801.0
2016-10-06 11:40:00,119.99,119.99,119.99,119.99,100.0,109.1151,109.1151,109.1151,109.1151,100.0
2016-10-06 11:45:00,120.03,120.19,120.03,120.19,500.0,109.1515,109.297,109.1515,109.297,500.0
2016-10-06 11:50:00,120.21,120.26,120.18,120.19,2487.0,109.3152,109.3606,109.2879,109.297,2487.0
2016-10-06 11:55:00,120.15,120.18,120.09,120.09,2517.0,109.2606,109.2879,109.206,109.206,2517.0
2016-10-06 12:00:00,120.11,120.15,120.1,120.11,1726.0,109.2242,109.2606,109.2151,109.2242,1726.0
2016-10-06 12:05:00,120.16,120.34,120.08,120.08,6519.0,109.2697,109.4334,109.1969,109.1969,6519.0
2016-10-06 12:10:00,120.11,120.11,120.05,120.06,1152.0,109.2242,109.2242,109.1697,109.1788,1152.0
2016-10-06 12:15:00,120.05,120.08,120.03,120.08,3200.0,109.1697,109.1969,109.1515,109.1969,3200.0
2016-10-06 12:20:00,120.07,120.26,120.07,120.22,6950.0,109.1878,109.3606,109.1878,109.3243,6950.0
2016-10-06 12:25:00,120.26,120.34,120.26,120.31,2585.0,109.3606,109.4334,109.3606,109.4061,2585.0
2016-10-06 12:30:00,120.34,120.39,120.3,120.39,1800.0,109.4334,109.4788,109.397,109.4788,1800.0
2016-10-06 12:35:00,120.38,120.38,120.35,120.37,2700.0,109.4698,109.4698,109.4425,109.4607,2700.0
2016-10-06 12:40:00,120.39,120.4,120.36,120.36,2387.0,109.4788,109.4879,109.4516,109.4516,2387.0
2016-10-06 12:45:00,120.39,120.46,120.39,120.42,1563.0,109.4788,109.5425,109.4788,109.5061,1563.0
2016-10-06 12:50:00,120.45,120.48,120.44,120.47,4953.0,109.5334,109.5607,109.5243,109.5516,4953.0
2016-10-06 12:55:00,120.52,120.54,120.41,120.45,3232.0,109.5971,109.6152,109.497,109.5334,3232.0
2016-10-06 13:00:00,120.41,120.42,120.37,120.39,2100.0,109.497,109.5061,109.4607,109.4788,2100.0
2016-10-06 13:05:00,120.38,120.47,120.38,120.46,2698.0,109.4698,109.5516,109.4698,109.5425,2698.0
2016-10-06 13:10:00,120.44,120.47,120.41,120.47,2950.0,109.5243,109.5516,109.497,109.5516,2950.0
2016-10-06 13:15:00,120.49,120.51,120.46,120.46,4076.0,109.5698,109.588,109.5425,109.5425,4076.0
2016-10-06 13:20:00,120.45,120.45,120.39,120.4,3400.0,109.5334,109.5334,109.4788,109.4879,3400.0
2016-10-06 13:25:00,120.39,120.52,120.37,120.52,4148.0,109.4788,109.5971,109.4607,109.5971,4148.0
2016-10-06 13:30:00,120.51,120.57,120.48,120.56,4852.0,109.588,109.6425,109.5607,109.6334,4852.0
2016-10-06 13:35:00,120.57,120.6,120.56,120.57,4818.0,109.6425,109.6698,109.6334,109.6425,4818.0
2016-10-06 13:40:00,120.58,120.59,120.53,120.54,2881.0,109.6516,109.6607,109.6062,109.6152,2881.0
2016-10-06 13:45:00,120.55,120.65,120.55,120.63,4127.0,109.6243,109.7153,109.6243,109.6971,4127.0
2016-10-06 13:50:00,120.62,120.86,120.61,120.85,13508.0,109.688,109.9062,109.6789,109.8972,13508.0
2016-10-06 13:55:00,120.85,120.87,120.78,120.79,5499.0,109.8972,109.9153,109.8335,109.8426,5499.0
2016-10-06 14:00:00,120.79,120.93,120.76,120.86,3075.0,109.8426,109.9699,109.8153,109.9062,3075.0
2016-10-06 14:05:00,120.89,120.89,120.78,120.81,5341.0,109.9335,109.9335,109.8335,109.8608,5341.0
2016-10-06 14:10:00,120.81,120.97,120.8,120.97,1900.0,109.8608,110.0063,109.8517,110.0063,1900.0
2016-10-06 14:15:00,120.96,120.97,120.85,120.86,4634.0,109.9972,110.0063,109.8972,109.9062,4634.0
2016-10-06 14:20:00,120.85,120.89,120.85,120.87,5012.0,109.8972,109.9335,109.8972,109.9153,5012.0
2016-10-06 14:25:00,120.86,120.88,120.81,120.82,4045.0,109.9062,109.9244,109.8608,109.8699,4045.0
2016-10-06 14:30:00,120.88,120.88,120.76,120.76,3711.0,109.9244,109.9244,109.8153,109.8153,3711.0
2016-10-06 14:35:00,120.75,120.75,120.67,120.74,9968.0,109.8062,109.8062,109.7335,109.7971,9968.0
2016-10-06 14:40:00,120.69,120.7,120.59,120.62,8341.0,109.7517,109.7607,109.6607,109.688,8341.0
2016-10-06 14:45:00,120.62,120.62,120.54,120.54,5318.0,109.688,109.688,109.6152,109.6152,5318.0
2016-10-06 14:50:00,120.56,120.56,120.5,120.54,4986.0,109.6334,109.6334,109.5789,109.6152,4986.0
2016-10-06 14:55:00,120.55,120.6,120.54,120.6,4439.0,109.6243,109.6698,109.6152,109.6698,4439.0
2016-10-06 15:00:00,120.58,120.6,120.49,120.49,9081.0,109.6516,109.6698,109.5698,109.5698,9081.0
2016-10-06 15:05:00,120.5,120.54,120.49,120.54,7528.0,109.5789,109.6152,109.5698,109.6152,7528.0
2016-10-06 15:10:00,120.53,120.54,120.48,120.51,3841.0,109.6062,109.6152,109.5607,109.588,3841.0
2016-10-06 15:15:00,120.54,120.56,120.45,120.45,5451.0,109.6152,109.6334,109.5334,109.5334,5451.0
2016-10-06 15:20:00,120.45,120.54,120.45,120.51,6112.0,109.5334,109.6152,109.5334,109.588,6112.0
2016-10-06 15:25:00,120.52,120.52,120.48,120.51,6500.0,109.5971,109.5971,109.5607,109.588,6500.0
2016-10-06 15:30:00,120.49,120.54,120.46,120.54,9101.0,109.5698,109.6152,109.5425,109.6152,9101.0
2016-10-06 15:35:00,120.54,120.55,120.49,120.51,12224.0,109.6152,109.6243,109.5698,109.588,12224.0
2016-10-06 15:40:00,120.52,120.53,120.45,120.45,19848.0,109.5971,109.6062,109.5334,109.5334,19848.0
2016-10-06 15:45:00,120.46,120.55,120.45,120.5,17678.0,109.5425,109.6243,109.5334,109.5789,17678.0
2016-10-06 15:50:00,120.49,120.49,120.41,120.41,19778.0,109.5698,109.5698,109.497,109.497,19778.0
2016-10-06 15:55:00,120.41,120.56,120.4,120.56,32360.0,109.497,109.6334,109.4879,109.6334,32360.0
2016-10-07 09:30:00,120.49,120.49,119.55,119.68,15935.0,109.5698,109.5698,108.715,108.8332,15935.0
2016-10-07 09:35:00,119.7,119.86,119.33,119.86,8952.0,108.8514,108.9969,108.5149,108.9969,8952.0
2016-10-07 09:40:00,119.88,119.88,119.56,119.59,3777.0,109.0151,109.0151,108.7241,108.7514,3777.0
2016-10-07 09:45:00,119.61,119.7,119.32,119.42,3667.0,108.7695,108.8514,108.5058,108.5968,3667.0
2016-10-07 09:50:00,119.4,119.52,119.39,119.48,2251.0,108.5786,108.6877,108.5695,108.6513,2251.0
2016-10-07 09:55:00,119.41,119.46,119.31,119.46,5658.0,108.5877,108.6331,108.4967,108.6331,5658.0
2016-10-07 10:00:00,119.47,119.61,119.4,119.4,2000.0,108.6422,108.7695,108.5786,108.5786,2000.0
2016-10-07 10:05:00,119.4,119.53,119.4,119.53,1774.0,108.5786,108.6968,108.5786,108.6968,1774.0
2016-10-07 10:10:00,119.5,119.52,119.41,119.43,4602.0,108.6695,108.6877,108.5877,108.6059,4602.0
2016-10-07 10:15:00,119.41,119.41,119.18,119.18,3018.0,108.5877,108.5877,108.3785,108.3785,3018.0
2016-10-07 10:20:00,119.17,119.28,119.09,119.26,6499.0,108.3694,108.4694,108.2967,108.4513,6499.0
2016-10-07 10:25:00,119.29,119.32,119.19,119.2,1902.0,108.4785,108.5058,108.3876,108.3967,1902.0
2016-10-07 10:30:00,119.23,119.26,119.13,119.13,1529.0,108.424,108.4513,108.333,108.333,1529.0
2016-10-07 10:35:00,119.19,119.23,119.15,119.17,3469.0,108.3876,108.424,108.3512,108.3694,3469.0
2016-10-07 10:40:00,119.27,119.27,119.18,119.18,1000.0,108.4604,108.4604,108.3785,108.3785,1000.0
2016-10-07 10:45:00,119.18,119.31,119.18,119.3,1000.0,108.3785,108.4967,108.3785,108.4876,1000.0
2016-10-07 10:50:00,119.33,119.37,119.28,119.31,2494.0,108.5149,108.5513,108.4694,108.4967,2494.0
2016-10-07 10:55:00,119.27,119.27,119.09,119.11,2716.0,108.4604,108.4604,108.2967,108.3149,2716.0
2016-10-07 11:00:00,119.14,119.23,119.14,119.21,3498.0,108.3421,108.424,108.3421,108.4058,3498.0
2016-10-07 11:05:00,119.24,119.33,119.24,119.33,1587.0,108.4331,108.5149,108.4331,108.5149,1587.0
2016-10-07 11:10:00,119.3,119.3,119.16,119.16,2804.0,108.4876,108.4876,108.3603,108.3603,2804.0
2016-10-07 11:15:00,119.12,119.18,119.1,119.14,2860.0,108.3239,108.3785,108.3058,108.3421,2860.0
2016-10-07 11:20:00,119.15,119.2,119.14,119.14,1200.0,108.3512,108.3967,108.3421,108.3421,1200.0
2016-10-07 11:25:00,119.13,119.17,119.09,119.14,6493.0,108.333,108.3694,108.2967,108.3421,6493.0
2016-10-07 11:30:00,119.15,119.18,118.93,118.95,5882.0,108.3512,108.3785,108.1512,108.1694,5882.0
2016-10-07 11:35:00,118.93,119.01,118.93,118.96,2500.0,108.1512,108.2239,108.1512,108.1784,2500.0
2016-10-07 11:40:00,118.85,118.85,118.66,118.66,8213.0,108.0784,108.0784,107.9056,107.9056,8213.0
2016-10-07 11:45:00,118.67,118.72,118.64,118.71,3066.0,107.9147,107.9602,107.8875,107.9511,3066.0
2016-10-07 11:50:00,118.74,118.8,118.67,118.8,1650.0,107.9784,108.0329,107.9147,108.0329,1650.0
2016-10-07 11:55:00,118.85,118.86,118.82,118.84,1400.0,108.0784,108.0875,108.0511,108.0693,1400.0
2016-10-07 12:00:00,118.82,119.01,118.81,118.91,3678.0,108.0511,108.2239,108.042,108.133,3678.0
2016-10-07 12:05:00,118.83,118.92,118.77,118.92,1400.0,108.0602,108.1421,108.0057,108.1421,1400.0
2016-10-07 12:10:00,118.9,118.95,118.87,118.93,1800.0,108.1239,108.1694,108.0966,108.1512,1800.0
2016-10-07 12:15:00,118.93,118.96,118.88,118.89,898.0,108.1512,108.1784,108.1057,108.1148,898.0
2016-10-07 12:20:00,118.85,118.91,118.81,118.86,2750.0,108.0784,108.133,108.042,108.0875,2750.0
2016-10-07 12:25:00,118.78,118.89,118.78,118.89,800.0,108.0148,108.1148,108.0148,108.1148,800.0
2016-10-07 12:30:00,118.89,118.9,118.79,118.85,1593.0,108.1148,108.1239,108.0239,108.0784,1593.0
2016-10-07 12:35:00,118.84,118.91,118.81,118.82,1703.0,108.0693,108.133,108.042,108.0511,1703.0
2016-10-07 12:40:00,118.82,118.84,118.73,118.78,2624.0,108.0511,108.0693,107.9693,108.0148,2624.0
2016-10-07 12:45:00,118.79,118.91,118.76,118.91,1701.0,108.0239,108.133,107.9966,108.133,1701.0
2016-10-07 12:50:00,118.87,118.87,118.7,118.75,4022.0,108.0966,108.0966,107.942,107.9875,4022.0
2016-10-07 12:55:00,118.75,118.79,118.75,118.79,1115.0,107.9875,108.0239,107.9875,108.0239,1115.0
2016-10-07 13:00:00,118.8,118.8,118.64,118.72,4107.0,108.0329,108.0329,107.8875,107.9602,4107.0
2016-10-07 13:05:00,118.75,118.79,118.72,118.76,1488.0,107.9875,108.0239,107.9602,107.9966,1488.0
2016-10-07 13:10:00,118.79,118.79,118.75,118.79,1380.0,108.0239,108.0239,107.9875,108.0239,1380.0
2016-10-07 13:15:00,118.77,118.81,118.75,118.77,1661.0,108.0057,108.042,107.9875,108.0057,1661.0
2016-10-07 13:20:00,118.78,118.8,118.71,118.73,1200.0,108.0148,108.0329,107.9511,107.9693,1200.0
2016-10-07 13:25:00,118.74,118.96,118.74,118.96,2027.0,107.9784,108.1784,107.9784,108.1784,2027.0
2016-10-07 13:30:00,119.01,119.1,118.97,119.06,2489.0,108.2239,108.3058,108.1875,108.2694,2489.0
2016-10-07 13:35:00,119.09,119.1,119.03,119.1,1745.0,108.2967,108.3058,108.2421,108.3058,1745.0
2016-10-07 13:40:00,119.12,119.14,118.97,119.03,1275.0,108.3239,108.3421,108.1875,108.2421,1275.0
2016-10-07 13:45:00,119.04,119.08,119.03,119.04,2366.0,108.2512,108.2876,108.2421,108.2512,2366.0
2016-10-07 13:50:00,119.07,119.09,119.05,119.05,878.0,108.2785,108.2967,108.2603,108.2603,878.0
2016-10-07 13:55:00,119.04,119.04,118.98,119.04,2717.0,108.2512,108.2512,108.1966,108.2512,2717.0
2016-10-07 14:00:00,119.09,119.13,119.02,119.03,2351.0,108.2967,108.333,108.233,108.2421,2351.0
2016-10-07 14:05:00,119.0,119.02,118.97,119.0,4465.0,108.2148,108.233,108.1875,108.2148,4465.0
2016-10-07 14:10:00,119.04,119.21,119.04,119.14,2028.0,108.2512,108.4058,108.2512,108.3421,2028.0
2016-10-07 14:15:00,119.1,119.13,119.03,119.06,3700.0,108.3058,108.333,108.2421,108.2694,3700.0
2016-10-07 14:20:00,119.07,119.13,119.06,119.11,3730.0,108.2785,108.333,108.2694,108.3149,3730.0
2016-10-07 14:25:00,119.09,119.17,119.08,119.13,4507.0,108.2967,108.3694,108.2876,108.333,4507.0
2016-10-07 14:30:00,119.14,119.38,119.14,119.38,5378.0,108.3421,108.5604,108.3421,108.5604,5378.0
2016-10-07 14:35:00,119.36,119.36,119.23,119.26,3576.0,108.5422,108.5422,108.424,108.4513,3576.0
2016-10-07 14:40:00,119.26,119.32,119.26,119.3,4076.0,108.4513,108.5058,108.4513,108.4876,4076.0
2016-10-07 14:45:00,119.31,119.37,119.26,119.26,2787.0,108.4967,108.5513,108.4513,108.4513,2787.0
2016-10-07 14:50:00,119.26,119.27,119.22,119.22,2684.0,108.4513,108.4604,108.4149,108.4149,2684.0
2016-10-07 14:55:00,119.23,119.3,119.23,119.24,3826.0,108.424,108.4876,108.424,108.4331,3826.0
2016-10-07 15:00:00,119.23,119.24,119.17,119.18,3300.0,108.424,108.4331,108.3694,108.3785,3300.0
2016-10-07 15:05:00,119.17,119.19,119.11,119.14,7673.0,108.3694,108.3876,108.3149,108.3421,7673.0
2016-10-07 15:10:00,119.15,119.21,119.15,119.19,3918.0,108.3512,108.4058,108.3512,108.3876,3918.0
2016-10-07 15:15:00,119.17,119.18,119.09,119.12,4401.0,108.3694,108.3785,108.2967,108.3239,4401.0
2016-10-07 15:20:00,119.13,119.17,119.09,119.17,5288.0,108.333,108.3694,108.2967,108.3694,5288.0
2016-10-07 15:25:00,119.16,119.17,119.1,119.12,5575.0,108.3603,108.3694,108.3058,108.3239,5575.0
2016-10-07 15:30:00,119.12,119.18,119.12,119.15,7362.0,108.3239,108.3785,108.3239,108.3512,7362.0
2016-10-07 15:35:00,119.14,119.18,119.06,119.06,9624.0,108.3421,108.3785,108.2694,108.2694,9624.0
2016-10-07 15:40:00,119.05,119.16,119.04,119.07,9566.0,108.2603,108.3603,108.2512,108.2785,9566.0
2016-10-07 15:45:00,119.06,119.12,119.05,119.05,12085.0,108.2694,108.3239,108.2603,108.2603,12085.0
2016-10-07 15:50:00,119.05,119.11,119.04,119.08,12504.0,108.2603,108.3149,108.2512,108.2876,12504.0
2016-10-07 15:55:00,119.09,119.21,119.0,119.02,49286.0,108.2967,108.4058,108.2148,108.233,49286.0
2016-10-10 09:30:00,119.67,119.71,119.4,119.63,9168.0,108.8241,108.8605,108.5786,108.7877,9168.0
2016-10-10 09:35:00,119.71,119.96,119.71,119.95,1100.0,108.8605,109.0878,108.8605,109.0787,1100.0
2016-10-10 09:40:00,119.96,120.0,119.8,119.9,6444.0,109.0878,109.1242,108.9423,109.0333,6444.0
2016-10-10 09:45:00,119.9,119.91,119.76,119.86,1104.0,109.0333,109.0423,108.9059,108.9969,1104.0
2016-10-10 09:50:00,119.84,119.85,119.71,119.82,1900.0,108.9787,108.9878,108.8605,108.9605,1900.0
2016-10-10 09:55:00,119.86,119.95,119.83,119.85,8283.0,108.9969,109.0787,108.9696,108.9878,8283.0
2016-10-10 10:00:00,119.84,119.84,119.77,119.78,1021.0,108.9787,108.9787,108.915,108.9241,1021.0
2016-10-10 10:05:00,119.81,119.92,119.81,119.9,2950.0,108.9514,109.0514,108.9514,109.0333,2950.0
2016-10-10 10:10:00,119.92,119.99,119.92,119.96,3000.0,109.0514,109.1151,109.0514,109.0878,3000.0
2016-10-10 10:15:00,119.98,120.0,119.89,119.89,2602.0,109.106,109.1242,109.0242,109.0242,2602.0
2016-10-10 10:20:00,119.87,119.9,119.79,119.79,4835.0,109.006,109.0333,108.9332,108.9332,4835.0
2016-10-10 10:25:00,119.87,119.89,119.82,119.84,2622.0,109.006,109.0242,108.9605,108.9787,2622.0
2016-10-10 10:30:00,119.86,119.87,119.74,119.74,2200.0,108.9969,109.006,108.8878,108.8878,2200.0
2016-10-10 10:35:00,119.75,119.81,119.75,119.77,2400.0,108.8968,108.9514,108.8968,108.915,2400.0
2016-10-10 10:40:00,119.76,119.85,119.75,119.75,1800.0,108.9059,108.9878,108.8968,108.8968,1800.0
2016-10-10 10:45:00,119.73,119.76,119.56,119.61,9504.0,108.8787,108.9059,108.7241,108.7695,9504.0
2016-10-10 10:50:00,119.58,119.61,119.55,119.6,2625.0,108.7423,108.7695,108.715,108.7604,2625.0
2016-10-10 10:55:00,119.58,119.66,119.58,119.63,1679.0,108.7423,108.815,108.7423,108.7877,1679.0
2016-10-10 11:00:00,119.62,119.62,119.53,119.57,6088.0,108.7786,108.7786,108.6968,108.7332,6088.0
2016-10-10 11:05:00,119.53,119.59,119.53,119.56,5333.0,108.6968,108.7514,108.6968,108.7241,5333.0
2016-10-10 11:10:00,119.58,119.59,119.45,119.49,5400.0,108.7423,108.7514,108.624,108.6604,5400.0
2016-10-10 11:15:00,119.48,119.53,119.44,119.47,3151.0,108.6513,108.6968,108.6149,108.6422,3151.0
2016-10-10 11:20:00,119.43,119.5,119.43,119.48,3190.0,108.6059,108.6695,108.6059,108.6513,3190.0
2016-10-10 11:25:00,119.48,119.51,119.43,119.46,3538.0,108.6513,108.6786,108.6059,108.6331,3538.0
2016-10-10 11:30:00,119.46,119.48,119.39,119.42,2740.0,108.6331,108.6513,108.5695,108.5968,2740.0
2016-10-10 11:35:00,119.43,119.46,119.41,119.41,2443.0,108.6059,108.6331,108.5877,108.5877,2443.0
2016-10-10 11:40:00,119.45,119.48,119.43,119.44,1605.0,108.624,108.6513,108.6059,108.6149,1605.0
2016-10-10 11:45:00,119.46,119.46,119.44,119.45,500.0,108.6331,108.6331,108.6149,108.624,500.0
2016-10-10 11:50:00,119.51,119.53,119.46,119.48,2960.0,108.6786,108.6968,108.6331,108.6513,2960.0
2016-10-10 11:55:00,119.49,119.53,119.39,119.4,3264.0,108.6604,108.6968,108.5695,108.5786,3264.0
2016-10-10 12:00:00,119.37,119.37,119.3,119.31,1900.0,108.5513,108.5513,108.4876,108.4967,1900.0
2016-10-10 12:05:00,119.33,119.41,119.33,119.35,900.0,108.5149,108.5877,108.5149,108.5331,900.0
2016-10-10 12:10:00,119.36,119.36,119.29,119.31,1393.0,108.5422,108.5422,108.4785,108.4967,1393.0
2016-10-10 12:15:00,119.3,119.34,119.3,119.34,1084.0,108.4876,108.524,108.4876,108.524,1084.0
2016-10-10 12:20:00,119.32,119.32,119.24,119.26,2320.0,108.5058,108.5058,108.4331,108.4513,2320.0
2016-10-10 12:25:00,119.22,119.29,119.17,119.26,2353.0,108.4149,108.4785,108.3694,108.4513,2353.0
2016-10-10 12:30:00,119.28,119.28,119.23,119.24,1231.0,108.4694,108.4694,108.424,108.4331,1231.0
2016-10-10 12:35:00,119.26,119.32,119.25,119.28,2755.0,108.4513,108.5058,108.4422,108.4694,2755.0
2016-10-10 12:40:00,119.29,119.3,119.28,119.29,612.0,108.4785,108.4876,108.4694,108.4785,612.0
2016-10-10 12:45:00,119.29,119.38,119.25,119.38,3000.0,108.4785,108.5604,108.4422,108.5604,3000.0
2016-10-10 12:50:00,119.36,119.37,119.31,119.32,1233.0,108.5422,108.5513,108.4967,108.5058,1233.0
2016-10-10 12:55:00,119.33,119.33,119.25,119.27,1800.0,108.5149,108.5149,108.4422,108.4604,1800.0
2016-10-10 13:00:00,119.27,119.33,119.27,119.33,902.0,108.4604,108.5149,108.4604,108.5149,902.0
2016-10-10 13:05:00,119.34,119.36,119.29,119.32,6085.0,108.524,108.5422,108.4785,108.5058,6085.0
2016-10-10 13:10:00,119.33,119.36,119.33,119.36,1130.0,108.5149,108.5422,108.5149,108.5422,1130.0
2016-10-10 13:15:00,119.34,119.35,119.27,119.28,1948.0,108.524,108.5331,108.4604,108.4694,1948.0
2016-10-10 13:20:00,119.26,119.28,119.26,119.28,300.0,108.4513,108.4694,108.4513,108.4694,300.0
2016-10-10 13:25:00,119.26,119.28,119.2,119.23,3420.0,108.4513,108.4694,108.3967,108.424,3420.0
2016-10-10 13:30:00,119.23,119.3,119.21,119.26,8104.0,108.424,108.4876,108.4058,108.4513,8104.0
2016-10-10 13:35:00,119.26,119.26,119.13,119.17,5407.0,108.4513,108.4513,108.333,108.3694,5407.0
2016-10-10 13:40:00,119.16,119.17,119.13,119.14,1700.0,108.3603,108.3694,108.333,108.3421,1700.0
2016-10-10 13:45:00,119.15,119.15,119.01,119.04,6549.0,108.3512,108.3512,108.2239,108.2512,6549.0
2016-10-10 13:50:00,119.0,119.02,118.99,119.02,2038.0,108.2148,108.233,108.2057,108.233,2038.0
2016-10-10 13:55:00,119.04,119.09,119.04,119.09,3517.0,108.2512,108.2967,108.2512,108.2967,3517.0
2016-10-10 14:00:00,119.08,119.15,119.08,119.15,3072.0,108.2876,108.3512,108.2876,108.3512,3072.0
2016-10-10 14:05:00,119.14,119.17,119.07,119.07,3497.0,108.3421,108.3694,108.2785,108.2785,3497.0
2016-10-10 14:10:00,119.1,119.1,118.98,119.0,5302.0,108.3058,108.3058,108.1966,108.2148,5302.0
2016-10-10 14:15:00,119.02,119.12,119.02,119.12,3600.0,108.233,108.3239,108.233,108.3239,3600.0
2016-10-10 14:20:00,119.13,119.2,119.1,119.1,4431.0,108.333,108.3967,108.3058,108.3058,4431.0
2016-10-10 14:25:00,119.13,119.16,119.1,119.11,8359.0,108.333,108.3603,108.3058,108.3149,8359.0
2016-10-10 14:30:00,119.11,119.17,119.11,119.14,2221.0,108.3149,108.3694,108.3149,108.3421,2221.0
2016-10-10 14:35:00,119.17,119.21,119.16,119.19,1405.0,108.3694,108.4058,108.3603,108.3876,1405.0
2016-10-10 14:40:00,119.18,119.18,119.07,119.13,4706.0,108.3785,108.3785,108.2785,108.333,4706.0
2016-10-10 14:45:00,119.15,119.17,119.08,119.11,3501.0,108.3512,108.3694,108.2876,108.3149,3501.0
2016-10-10 14:50:00,119.12,119.15,119.12,119.15,1200.0,108.3239,108.3512,108.3239,108.3512,1200.0
2016-10-10 14:55:00,119.15,119.21,119.12,119.21,5811.0,108.3512,108.4058,108.3239,108.4058,5811.0
2016-10-10 15:00:00,119.2,119.25,119.18,119.23,7525.0,108.3967,108.4422,108.3785,108.424,7525.0
2016-10-10 15:05:00,119.24,119.24,119.17,119.19,6804.0,108.4331,108.4331,108.3694,108.3876,6804.0
2016-10-10 15:10:00,119.21,119.21,119.14,119.15,5146.0,108.4058,108.4058,108.3421,108.3512,5146.0
2016-10-10 15:15:00,119.15,119.16,119.1,119.15,5210.0,108.3512,108.3603,108.3058,108.3512,5210.0
2016-10-10 15:20:00,119.16,119.16,119.11,119.14,6148.0,108.3603,108.3603,108.3149,108.3421,6148.0
2016-10-10 15:25:00,119.16,119.21,119.12,119.2,7635.0,108.3603,108.4058,108.3239,108.3967,7635.0
2016-10-10 15:30:00,119.19,119.2,119.06,119.09,6332.0,108.3876,108.3967,108.2694,108.2967,6332.0
2016-10-10 15:35:00,119.09,119.1,119.06,119.07,7424.0,108.2967,108.3058,108.2694,108.2785,7424.0
2016-10-10 15:40:00,119.07,119.19,119.06,119.15,11646.0,108.2785,108.3876,108.2694,108.3512,11646.0
2016-10-10 15:45:00,119.14,119.16,119.1,119.11,13758.0,108.3421,108.3603,108.3058,108.3149,13758.0
2016-10-10 15:50:00,119.11,119.12,119.06,119.12,11881.0,108.3149,108.3239,108.2694,108.3239,11881.0
2016-10-10 15:55:00,119.11,119.14,119.05,119.07,30536.0,108.3149,108.3421,108.2603,108.2785,30536.0
2016-10-11 09:30:00,118.48,119.14,118.45,118.5,15765.0,107.742,108.3421,107.7147,107.7601,15765.0
2016-10-11 09:35:00,118.5,118.51,118.16,118.27,3197.0,107.7601,107.7692,107.451,107.551,3197.0
2016-10-11 09:40:00,118.19,118.28,118.08,118.08,3839.0,107.4782,107.5601,107.3782,107.3782,3839.0
2016-10-11 09:45:00,118.08,118.14,118.01,118.05,4067.0,107.3782,107.4328,107.3145,107.3509,4067.0
2016-10-11 09:50:00,118.0,118.08,117.9,118.08,4465.0,107.3055,107.3782,107.2145,107.3782,4465.0
2016-10-11 09:55:00,118.12,118.15,118.02,118.1,2302.0,107.4146,107.4419,107.3236,107.3964,2302.0
2016-10-11 10:00:00,118.13,118.16,118.07,118.12,2529.0,107.4237,107.451,107.3691,107.4146,2529.0
2016-10-11 10:05:00,118.08,118.11,118.03,118.07,9803.0,107.3782,107.4055,107.3327,107.3691,9803.0
2016-10-11 10:10:00,118.1,118.1,117.93,117.96,5688.0,107.3964,107.3964,107.2418,107.2691,5688.0
2016-10-11 10:15:00,117.93,117.94,117.72,117.75,4459.0,107.2418,107.2509,107.0508,107.0781,4459.0
2016-10-11 10:20:00,117.72,117.74,117.7,117.72,3752.0,107.0508,107.069,107.0326,107.0508,3752.0
2016-10-11 10:25:00,117.75,117.81,117.71,117.73,3300.0,107.0781,107.1327,107.0417,107.0599,3300.0
2016-10-11 10:30:00,117.74,117.82,117.73,117.8,7050.0,107.069,107.1418,107.0599,107.1236,7050.0
2016-10-11 10:35:00,117.79,117.84,117.74,117.84,3508.0,107.1145,107.16,107.069,107.16,3508.0
2016-10-11 10:40:00,117.89,117.89,117.76,117.77,2094.0,107.2054,107.2054,107.0872,107.0963,2094.0
2016-10-11 10:45:00,117.75,117.75,117.65,117.68,9386.0,107.0781,107.0781,106.9872,107.0145,9386.0
2016-10-11 10:50:00,117.67,117.67,117.58,117.61,5477.0,107.0054,107.0054,106.9235,106.9508,5477.0
2016-10-11 10:55:00,117.59,117.59,117.5,117.55,7443.0,106.9326,106.9326,106.8508,106.8962,7443.0
2016-10-11 11:00:00,117.54,117.55,117.3,117.33,17025.0,106.8871,106.8962,106.6689,106.6962,17025.0
2016-10-11 11:05:00,117.34,117.38,117.26,117.26,4956.0,106.7053,106.7416,106.6325,106.6325,4956.0
2016-10-11 11:10:00,117.27,117.3,117.16,117.16,6336.0,106.6416,106.6689,106.5416,106.5416,6336.0
2016-10-11 11:15:00,117.18,117.23,117.13,117.23,6590.0,106.5598,106.6052,106.5143,106.6052,6590.0
2016-10-11 11:20:00,117.14,117.32,117.14,117.27,4421.0,106.5234,106.6871,106.5234,106.6416,4421.0
2016-10-11 11:25:00,117.3,117.31,116.92,116.95,11118.0,106.6689,106.678,106.3233,106.3506,11118.0
2016-10-11 11:30:00,116.97,117.11,116.97,117.1,6451.0,106.3688,106.4961,106.3688,106.487,6451.0
2016-10-11 11:35:00,117.1,117.11,117.03,117.08,4418.0,106.487,106.4961,106.4234,106.4688,4418.0
2016-10-11 11:40:00,117.1,117.11,117.02,117.11,3100.0,106.487,106.4961,106.4143,106.4961,3100.0
2016-10-11 11:45:00,117.19,117.19,116.99,116.99,3143.0,106.5689,106.5689,106.387,106.387,3143.0
2016-10-11 11:50:00,116.97,116.99,116.85,116.98,7646.0,106.3688,106.387,106.2597,106.3779,7646.0
2016-10-11 11:55:00,116.97,117.06,116.92,117.03,3205.0,106.3688,106.4506,106.3233,106.4234,3205.0
2016-10-11 12:00:00,117.02,117.08,117.02,117.08,3299.0,106.4143,106.4688,106.4143,106.4688,3299.0
2016-10-11 12:05:00,117.08,117.13,117.03,117.11,4104.0,106.4688,106.5143,106.4234,106.4961,4104.0
2016-10-11 12:10:00,117.11,117.13,117.02,117.07,5674.0,106.4961,106.5143,106.4143,106.4597,5674.0
2016-10-11 12:15:00,117.09,117.24,117.05,117.24,4109.0,106.4779,106.6143,106.4416,106.6143,4109.0
2016-10-11 12:20:00,117.24,117.24,117.12,117.12,5087.0,106.6143,106.6143,106.5052,106.5052,5087.0
2016-10-11 12:25:00,117.12,117.16,117.12,117.13,2397.0,106.5052,106.5416,106.5052,106.5143,2397.0
2016-10-11 12:30:00,117.1,117.14,117.06,117.14,2778.0,106.487,106.5234,106.4506,106.5234,2778.0
2016-10-11 12:35:00,117.12,117.26,117.08,117.26,5926.0,106.5052,106.6325,106.4688,106.6325,5926.0
2016-10-11 12:40:00,117.26,117.35,117.26,117.29,5967.0,106.6325,106.7144,106.6325,106.6598,5967.0
2016-10-11 12:45:00,117.31,117.36,117.27,117.27,3865.0,106.678,106.7235,106.6416,106.6416,3865.0
2016-10-11 12:50:00,117.27,117.27,117.21,117.23,11146.0,106.6416,106.6416,106.5871,106.6052,11146.0
2016-10-11 12:55:00,117.25,117.25,117.15,117.16,5099.0,106.6234,106.6234,106.5325,106.5416,5099.0
2016-10-11 13:00:00,117.16,117.16,117.04,117.07,7556.0,106.5416,106.5416,106.4325,106.4597,7556.0
2016-10-11 13:05:00,117.05,117.07,116.95,117.0,4786.0,106.4416,106.4597,106.3506,106.3961,4786.0
2016-10-11 13:10:00,116.92,116.93,116.81,116.82,8345.0,106.3233,106.3324,106.2233,106.2324,8345.0
2016-10-11 13:15:00,116.76,116.79,116.67,116.79,3800.0,106.1778,106.2051,106.096,106.2051,3800.0
2016-10-11 13:20:00,116.76,116.83,116.76,116.8,5193.0,106.1778,106.2415,106.1778,106.2142,5193.0
2016-10-11 13:25:00,116.83,116.89,116.82,116.89,4874.0,106.2415,106.2961,106.2324,106.2961,4874.0
2016-10-11 13:30:00,116.89,116.97,116.84,116.9,10079.0,106.2961,106.3688,106.2506,106.3051,10079.0
2016-10-11 13:35:00,116.91,116.93,116.86,116.9,4193.0,106.3142,106.3324,106.2688,106.3051,4193.0
2016-10-11 13:40:00,116.9,116.91,116.86,116.86,4187.0,106.3051,106.3142,106.2688,106.2688,4187.0
2016-10-11 13:45:00,116.84,116.84,116.75,116.75,2305.0,106.2506,106.2506,106.1687,106.1687,2305.0
2016-10-11 13:50:00,116.76,116.78,116.68,116.72,5311.0,106.1778,106.196,106.1051,106.1415,5311.0
2016-10-11 13:55:00,116.71,116.74,116.63,116.63,5062.0,106.1324,106.1597,106.0596,106.0596,5062.0
2016-10-11 14:00:00,116.65,116.75,116.65,116.74,4872.0,106.0778,106.1687,106.0778,106.1597,4872.0
2016-10-11 14:05:00,116.7,116.74,116.61,116.71,5679.0,106.1233,106.1597,106.0414,106.1324,5679.0
2016-10-11 14:10:00,116.71,116.77,116.66,116.73,8877.0,106.1324,106.1869,106.0869,106.1506,8877.0
2016-10-11 14:15:00,116.72,116.74,116.52,116.58,9742.0,106.1415,106.1597,105.9596,106.0142,9742.0
2016-10-11 14:20:00,116.58,116.6,116.5,116.56,7214.0,106.0142,106.0323,105.9414,105.996,7214.0
2016-10-11 14:25:00,116.57,116.61,116.55,116.59,6410.0,106.0051,106.0414,105.9869,106.0232,6410.0
2016-10-11 14:30:00,116.6,116.61,116.5,116.52,5274.0,106.0323,106.0414,105.9414,105.9596,5274.0
2016-10-11 14:35:00,116.53,116.62,116.5,116.51,9126.0,105.9687,106.0505,105.9414,105.9505,9126.0
2016-10-11 14:40:00,116.54,116.59,116.5,116.58,8234.0,105.9778,106.0232,105.9414,106.0142,8234.0
2016-10-11 14:45:00,116.6,116.72,116.59,116.67,6376.0,106.0323,106.1415,106.0232,106.096,6376.0
2016-10-11 14:50:00,116.63,116.66,116.55,116.63,7367.0,106.0596,106.0869,105.9869,106.0596,7367.0
2016-10-11 14:55:00,116.64,116.65,116.57,116.57,8935.0,106.0687,106.0778,106.0051,106.0051,8935.0
2016-10-11 15:00:00,116.58,116.68,116.57,116.65,9360.0,106.0142,106.1051,106.0051,106.0778,9360.0
2016-10-11 15:05:00,116.64,116.66,116.55,116.6,11750.0,106.0687,106.0869,105.9869,106.0323,11750.0
2016-10-11 15:10:00,116.6,116.69,116.56,116.64,10671.0,106.0323,106.1142,105.996,106.0687,10671.0
2016-10-11 15:15:00,116.65,116.76,116.61,116.76,14836.0,106.0778,106.1778,106.0414,106.1778,14836.0
2016-10-11 15:20:00,116.79,116.91,116.79,116.87,10174.0,106.2051,106.3142,106.2051,106.2779,10174.0
2016-10-11 15:25:00,116.88,116.88,116.79,116.82,12855.0,106.287,106.287,106.2051,106.2324,12855.0
2016-10-11 15:30:00,116.83,117.09,116.83,117.07,23937.0,106.2415,106.4779,106.2415,106.4597,23937.0
2016-10-11 15:35:00,117.07,117.11,116.96,117.11,16517.0,106.4597,106.4961,106.3597,106.4961,16517.0
2016-10-11 15:40:00,117.12,117.17,117.08,117.09,13656.0,106.5052,106.5507,106.4688,106.4779,13656.0
2016-10-11 15:45:00,117.1,117.27,117.09,117.25,27360.0,106.487,106.6416,106.4779,106.6234,27360.0
2016-10-11 15:50:00,117.24,117.24,117.13,117.15,32391.0,106.6143,106.6143,106.5143,106.5325,32391.0
2016-10-11 15:55:00,117.15,117.22,117.06,117.17,45754.0,106.5325,106.5961,106.4506,106.5507,45754.0
2016-10-12 09:30:00,117.0,117.06,116.83,116.84,14478.0,106.3961,106.4506,106.2415,106.2506,14478.0
2016-10-12 09:35:00,116.92,117.02,116.85,116.96,8854.0,106.3233,106.4143,106.2597,106.3597,8854.0
2016-10-12 09:40:00,116.94,116.95,116.71,116.85,3380.0,106.3415,106.3506,106.1324,106.2597,3380.0
2016-10-12 09:45:00,116.92,116.95,116.82,116.9,1310.0,106.3233,106.3506,106.2324,106.3051,1310.0
2016-10-12 09:50:00,116.91,117.02,116.91,117.02,9924.0,106.3142,106.4143,106.3142,106.4143,9924.0
2016-10-12 09:55:00,117.02,117.02,116.95,116.96,5998.0,106.4143,106.4143,106.3506,106.3597,5998.0
2016-10-12 10:00:00,116.91,117.15,116.91,117.1,7938.0,106.3142,106.5325,106.3142,106.487,7938.0
2016-10-12 10:05:00,117.2,117.2,117.09,117.09,2356.0,106.578,106.578,106.4779,106.4779,2356.0
2016-10-12 10:10:00,117.04,117.06,117.02,117.05,1700.0,106.4325,106.4506,106.4143,106.4416,1700.0
2016-10-12 10:15:00,117.04,117.11,117.01,117.04,3134.0,106.4325,106.4961,106.4052,106.4325,3134.0
2016-10-12 10:20:00,117.05,117.05,117.01,117.04,1400.0,106.4416,106.4416,106.4052,106.4325,1400.0
2016-10-12 10:25:00,117.06,117.2,117.05,117.2,1157.0,106.4506,106.578,106.4416,106.578,1157.0
2016-10-12 10:30:00,117.14,117.16,117.08,117.09,52630.0,106.5234,106.5416,106.4688,106.4779,52630.0
2016-10-12 10:35:00,117.06,117.1,116.97,117.02,31816.0,106.4506,106.487,106.3688,106.4143,31816.0
2016-10-12 10:40:00,117.06,117.06,116.99,117.02,2725.0,106.4506,106.4506,106.387,106.4143,2725.0
2016-10-12 10:45:00,116.94,116.96,116.89,116.89,1738.0,106.3415,106.3597,106.2961,106.2961,1738.0
2016-10-12 10:50:00,116.89,116.89,116.77,116.77,3316.0,106.2961,106.2961,106.1869,106.1869,3316.0
2016-10-12 10:55:00,116.83,116.85,116.76,116.77,3856.0,106.2415,106.2597,106.1778,106.1869,3856.0
2016-10-12 11:00:00,116.83,116.88,116.83,116.88,2543.0,106.2415,106.287,106.2415,106.287,2543.0
2016-10-12 11:05:00,116.87,116.91,116.85,116.9,2689.0,106.2779,106.3142,106.2597,106.3051,2689.0
2016-10-12 11:10:00,116.92,116.92,116.84,116.84,8874.0,106.3233,106.3233,106.2506,106.2506,8874.0
2016-10-12 11:15:00,116.83,116.86,116.8,116.8,1609.0,106.2415,106.2688,106.2142,106.2142,1609.0
2016-10-12 11:20:00,116.84,116.9,116.8,116.89,1898.0,106.2506,106.3051,106.2142,106.2961,1898.0
2016-10-12 11:25:00,116.91,116.94,116.88,116.92,3621.0,106.3142,106.3415,106.287,106.3233,3621.0
2016-10-12 11:30:00,116.96,117.03,116.91,116.91,18861.0,106.3597,106.4234,106.3142,106.3142,18861.0
2016-10-12 11:35:00,116.91,116.97,116.89,116.9,4810.0,106.3142,106.3688,106.2961,106.3051,4810.0
2016-10-12 11:40:00,116.88,116.88,116.79,116.82,4211.0,106.287,106.287,106.2051,106.2324,4211.0
2016-10-12 11:45:00,116.81,116.83,116.74,116.76,7940.0,106.2233,106.2415,106.1597,106.1778,7940.0
2016-10-12 11:50:00,116.73,116.78,116.69,116.73,2950.0,106.1506,106.196,106.1142,106.1506,2950.0
2016-10-12 11:55:00,116.73,116.73,116.68,116.7,2626.0,106.1506,106.1506,106.1051,106.1233,2626.0
2016-10-12 12:00:00,116.72,116.82,116.71,116.8,18800.0,106.1415,106.2324,106.1324,106.2142,18800.0
2016-10-12 12:05:00,116.79,116.84,116.79,116.83,3480.0,106.2051,106.2506,106.2051,106.2415,3480.0
2016-10-12 12:10:00,116.87,116.88,116.83,116.84,1800.0,106.2779,106.287,106.2415,106.2506,1800.0
2016-10-12 12:15:00,116.83,116.87,116.82,116.85,5504.0,106.2415,106.2779,106.2324,106.2597,5504.0
2016-10-12 12:20:00,116.86,116.97,116.86,116.95,15983.0,106.2688,106.3688,106.2688,106.3506,15983.0
2016-10-12 12:25:00,116.96,116.96,116.91,116.92,4116.0,106.3597,106.3597,106.3142,106.3233,4116.0
2016-10-12 12:30:00,116.92,116.93,116.84,116.88,6701.0,106.3233,106.3324,106.2506,106.287,6701.0
2016-10-12 12:35:00,116.88,116.98,116.86,116.93,33682.0,106.287,106.3779,106.2688,106.3324,33682.0
2016-10-12 12:40:00,116.94,116.97,116.92,116.94,5056.0,106.3415,106.3688,106.3233,106.3415,5056.0
2016-10-12 12:45:00,116.94,117.0,116.94,116.95,3900.0,106.3415,106.3961,106.3415,106.3506,3900.0
2016-10-12 12:50:00,116.94,116.94,116.91,116.92,2540.0,106.3415,106.3415,106.3142,106.3233,2540.0
2016-10-12 12:55:00,116.92,116.94,116.9,116.92,5459.0,106.3233,106.3415,106.3051,106.3233,5459.0
2016-10-12 13:00:00,116.93,116.95,116.91,116.91,4138.0,106.3324,106.3506,106.3142,106.3142,4138.0
2016-10-12 13:05:00,116.91,116.97,116.9,116.97,6100.0,106.3142,106.3688,106.3051,106.3688,6100.0
2016-10-12 13:10:00,116.98,117.01,116.97,117.0,6579.0,106.3779,106.4052,106.3688,106.3961,6579.0
2016-10-12 13:15:00,117.02,117.09,117.02,117.08,5727.0,106.4143,106.4779,106.4143,106.4688,5727.0
2016-10-12 13:20:00,117.09,117.13,117.09,117.11,6194.0,106.4779,106.5143,106.4779,106.4961,6194.0
2016-10-12 13:25:00,117.14,117.22,117.14,117.22,7647.0,106.5234,106.5961,106.5234,106.5961,7647.0
2016-10-12 13:30:00,117.22,117.3,117.22,117.28,4268.0,106.5961,106.6689,106.5961,106.6507,4268.0
2016-10-12 13:35:00,117.27,117.28,117.25,117.28,4129.0,106.6416,106.6507,106.6234,106.6507,4129.0
2016-10-12 13:40:00,117.3,117.43,117.3,117.41,5154.0,106.6689,106.7871,106.6689,106.7689,5154.0
2016-10-12 13:45:00,117.4,117.42,117.39,117.39,2827.0,106.7598,106.778,106.7507,106.7507,2827.0
2016-10-12 13:50:00,117.38,117.45,117.36,117.42,7291.0,106.7416,106.8053,106.7235,106.778,7291.0
2016-10-12 13:55:00,117.44,117.49,117.43,117.46,4208.0,106.7962,106.8417,106.7871,106.8144,4208.0
2016-10-12 14:00:00,117.45,117.55,117.39,117.45,8811.0,106.8053,106.8962,106.7507,106.8053,8811.0
2016-10-12 14:05:00,117.4,117.46,117.36,117.45,3738.0,106.7598,106.8144,106.7235,106.8053,3738.0
2016-10-12 14:10:00,117.57,117.62,117.53,117.61,2483.0,106.9144,106.9599,106.8781,106.9508,2483.0
2016-10-12 14:15:00,117.65,117.68,117.6,117.62,2410.0,106.9872,107.0145,106.9417,106.9599,2410.0
2016-10-12 14:20:00,117.62,117.64,117.58,117.62,3150.0,106.9599,106.9781,106.9235,106.9599,3150.0
2016-10-12 14:25:00,117.61,117.61,117.47,117.5,3101.0,106.9508,106.9508,106.8235,106.8508,3101.0
2016-10-12 14:30:00,117.53,117.55,117.51,117.52,1598.0,106.8781,106.8962,106.8599,106.869,1598.0
2016-10-12 14:35:00,117.51,117.54,117.49,117.52,2223.0,106.8599,106.8871,106.8417,106.869,2223.0
2016-10-12 14:40:00,117.5,117.5,117.42,117.42,1200.0,106.8508,106.8508,106.778,106.778,1200.0
2016-10-12 14:45:00,117.43,117.43,117.37,117.4,2103.0,106.7871,106.7871,106.7326,106.7598,2103.0
2016-10-12 14:50:00,117.42,117.46,117.42,117.45,1720.0,106.778,106.8144,106.778,106.8053,1720.0
2016-10-12 14:55:00,117.44,117.45,117.34,117.34,3153.0,106.7962,106.8053,106.7053,106.7053,3153.0
2016-10-12 15:00:00,117.33,117.38,117.27,117.38,3295.0,106.6962,106.7416,106.6416,106.7416,3295.0
2016-10-12 15:05:00,117.37,117.44,117.37,117.43,2400.0,106.7326,106.7962,106.7326,106.7871,2400.0
2016-10-12 15:10:00,117.44,117.44,117.38,117.41,3055.0,106.7962,106.7962,106.7416,106.7689,3055.0
2016-10-12 15:15:00,117.38,117.38,117.33,117.35,3440.0,106.7416,106.7416,106.6962,106.7144,3440.0
2016-10-12 15:20:00,117.34,117.36,117.19,117.19,8194.0,106.7053,106.7235,106.5689,106.5689,8194.0
2016-10-12 15:25:00,117.18,117.19,117.14,117.15,4050.0,106.5598,106.5689,106.5234,106.5325,4050.0
2016-10-12 15:30:00,117.14,117.14,117.09,117.09,3444.0,106.5234,106.5234,106.4779,106.4779,3444.0
2016-10-12 15:35:00,117.08,117.23,117.08,117.22,7907.0,106.4688,106.6052,106.4688,106.5961,7907.0
2016-10-12 15:40:00,117.22,117.26,117.16,117.16,10010.0,106.5961,106.6325,106.5416,106.5416,10010.0
2016-10-12 15:45:00,117.18,117.28,117.18,117.21,12312.0,106.5598,106.6507,106.5598,106.5871,12312.0
2016-10-12 15:50:00,117.23,117.26,117.2,117.2,13442.0,106.6052,106.6325,106.578,106.578,13442.0
2016-10-12 15:55:00,117.19,117.22,117.08,117.14,34170.0,106.5689,106.5961,106.4688,106.5234,34170.0
2016-10-13 09:30:00,116.46,116.46,116.19,116.3,12051.0,105.905,105.905,105.6595,105.7595,12051.0
2016-10-13 09:35:00,116.2,116.28,116.02,116.14,6658.0,105.6686,105.7413,105.5049,105.614,6658.0
2016-10-13 09:40:00,116.14,116.2,116.08,116.2,5872.0,105.614,105.6686,105.5595,105.6686,5872.0
2016-10-13 09:45:00,116.27,116.34,116.16,116.32,2800.0,105.7322,105.7959,105.6322,105.7777,2800.0
2016-10-13 09:50:00,116.33,116.38,116.16,116.18,7650.0,105.7868,105.8323,105.6322,105.6504,7650.0
2016-10-13 09:55:00,116.25,116.25,116.12,116.21,8319.0,105.7141,105.7141,105.5958,105.6777,8319.0
2016-10-13 10:00:00,116.25,116.25,116.13,116.2,5741.0,105.7141,105.7141,105.6049,105.6686,5741.0
2016-10-13 10:05:00,116.2,116.29,116.16,116.2,1458.0,105.6686,105.7504,105.6322,105.6686,1458.0
2016-10-13 10:10:00,116.17,116.24,116.16,116.19,4293.0,105.6413,105.705,105.6322,105.6595,4293.0
2016-10-13 10:15:00,116.26,116.26,116.1,116.16,7167.0,105.7232,105.7232,105.5777,105.6322,7167.0
2016-10-13 10:20:00,116.18,116.22,116.14,116.2,5800.0,105.6504,105.6868,105.614,105.6686,5800.0
2016-10-13 10:25:00,116.21,116.31,116.12,116.13,9016.0,105.6777,105.7686,105.5958,105.6049,9016.0
2016-10-13 10:30:00,116.14,116.3,116.07,116.3,5834.0,105.614,105.7595,105.5504,105.7595,5834.0
2016-10-13 10:35:00,116.35,116.45,116.35,116.45,1200.0,105.805,105.8959,105.805,105.8959,1200.0
2016-10-13 10:40:00,116.45,116.49,116.33,116.38,5423.0,105.8959,105.9323,105.7868,105.8323,5423.0
2016-10-13 10:45:00,116.36,116.37,116.09,116.1,4362.0,105.8141,105.8232,105.5686,105.5777,4362.0
2016-10-13 10:50:00,116.17,116.24,116.17,116.21,3100.0,105.6413,105.705,105.6413,105.6777,3100.0
2016-10-13 10:55:00,116.19,116.26,116.14,116.26,800.0,105.6595,105.7232,105.614,105.7232,800.0
2016-10-13 11:00:00,116.31,116.31,116.11,116.11,3300.0,105.7686,105.7686,105.5867,105.5867,3300.0
2016-10-13 11:05:00,116.18,116.3,116.17,116.3,1743.0,105.6504,105.7595,105.6413,105.7595,1743.0
2016-10-13 11:10:00,116.33,116.38,116.27,116.38,2846.0,105.7868,105.8323,105.7322,105.8323,2846.0
2016-10-13 11:15:00,116.38,116.52,116.35,116.46,2102.0,105.8323,105.9596,105.805,105.905,2102.0
2016-10-13 11:20:00,116.55,116.56,116.45,116.49,1618.0,105.9869,105.996,105.8959,105.9323,1618.0
2016-10-13 11:25:00,116.49,116.6,116.49,116.5,1500.0,105.9323,106.0323,105.9323,105.9414,1500.0
2016-10-13 11:30:00,116.58,116.71,116.55,116.62,2469.0,106.0142,106.1324,105.9869,106.0505,2469.0
2016-10-13 11:35:00,116.67,116.67,116.52,116.53,1396.0,106.096,106.096,105.9596,105.9687,1396.0
2016-10-13 11:40:00,116.53,116.65,116.53,116.58,5300.0,105.9687,106.0778,105.9687,106.0142,5300.0
2016-10-13 11:45:00,116.69,116.73,116.58,116.58,3000.0,106.1142,106.1506,106.0142,106.0142,3000.0
2016-10-13 11:50:00,116.59,116.63,116.51,116.52,3016.0,106.0232,106.0596,105.9505,105.9596,3016.0
2016-10-13 11:55:00,116.54,116.66,116.54,116.59,2144.0,105.9778,106.0869,105.9778,106.0232,2144.0
2016-10-13 12:00:00,116.59,116.6,116.56,116.59,1044.0,106.0232,106.0323,105.996,106.0232,1044.0
2016-10-13 12:05:00,116.56,116.62,116.55,116.6,1324.0,105.996,106.0505,105.9869,106.0323,1324.0
2016-10-13 12:10:00,116.61,116.72,116.61,116.65,2755.0,106.0414,106.1415,106.0414,106.0778,2755.0
2016-10-13 12:15:00,116.7,116.83,116.7,116.83,4002.0,106.1233,106.2415,106.1233,106.2415,4002.0
2016-10-13 12:20:00,116.85,116.85,116.72,116.76,12711.0,106.2597,106.2597,106.1415,106.1778,12711.0
2016-10-13 12:25:00,116.74,116.74,116.68,116.72,2007.0,106.1597,106.1597,106.1051,106.1415,2007.0
2016-10-13 12:30:00,116.69,116.77,116.69,116.76,700.0,106.1142,106.1869,106.1142,106.1778,700.0
2016-10-13 12:35:00,116.8,116.95,116.75,116.93,3700.0,106.2142,106.3506,106.1687,106.3324,3700.0
2016-10-13 12:40:00,116.91,116.98,116.91,116.98,1126.0,106.3142,106.3779,106.3142,106.3779,1126.0
2016-10-13 12:45:00,116.94,117.02,116.93,116.94,3200.0,106.3415,106.4143,106.3324,106.3415,3200.0
2016-10-13 12:50:00,117.0,117.02,116.96,116.96,1100.0,106.3961,106.4143,106.3597,106.3597,1100.0
2016-10-13 12:55:00,116.95,117.04,116.95,116.99,1877.0,106.3506,106.4325,106.3506,106.387,1877.0
2016-10-13 13:00:00,116.97,116.98,116.93,116.98,2203.0,106.3688,106.3779,106.3324,106.3779,2203.0
2016-10-13 13:05:00,117.0,117.0,116.95,116.95,1010.0,106.3961,106.3961,106.3506,106.3506,1010.0
2016-10-13 13:10:00,116.95,116.95,116.81,116.82,1700.0,106.3506,106.3506,106.2233,106.2324,1700.0
2016-10-13 13:15:00,116.84,116.9,116.84,116.88,1900.0,106.2506,106.3051,106.2506,106.287,1900.0
2016-10-13 13:20:00,116.91,116.95,116.88,116.95,1500.0,106.3142,106.3506,106.287,106.3506,1500.0
2016-10-13 13:25:00,116.96,117.03,116.93,116.99,3300.0,106.3597,106.4234,106.3324,106.387,3300.0
2016-10-13 13:30:00,117.01,117.06,116.96,117.01,3162.0,106.4052,106.4506,106.3597,106.4052,3162.0
2016-10-13 13:35:00,117.01,117.01,116.93,116.95,924.0,106.4052,106.4052,106.3324,106.3506,924.0
2016-10-13 13:40:00,116.97,117.05,116.97,117.03,1000.0,106.3688,106.4416,106.3688,106.4234,1000.0
2016-10-13 13:45:00,117.03,117.08,117.0,117.08,2445.0,106.4234,106.4688,106.3961,106.4688,2445.0
2016-10-13 13:50:00,117.08,117.23,117.08,117.23,3525.0,106.4688,106.6052,106.4688,106.6052,3525.0
2016-10-13 13:55:00,117.23,117.29,117.21,117.26,2199.0,106.6052,106.6598,106.5871,106.6325,2199.0
2016-10-13 14:00:00,117.28,117.38,117.25,117.37,3000.0,106.6507,106.7416,106.6234,106.7326,3000.0
2016-10-13 14:05:00,117.39,117.39,117.25,117.25,1233.0,106.7507,106.7507,106.6234,106.6234,1233.0
2016-10-13 14:10:00,117.22,117.24,117.16,117.16,900.0,106.5961,106.6143,106.5416,106.5416,900.0
2016-10-13 14:15:00,117.12,117.15,117.12,117.13,1300.0,106.5052,106.5325,106.5052,106.5143,1300.0
2016-10-13 14:20:00,117.14,117.21,117.14,117.19,1317.0,106.5234,106.5871,106.5234,106.5689,1317.0
2016-10-13 14:25:00,117.15,117.2,117.11,117.11,1861.0,106.5325,106.578,106.4961,106.4961,1861.0
2016-10-13 14:30:00,117.12,117.21,117.12,117.15,3674.0,106.5052,106.5871,106.5052,106.5325,3674.0
2016-10-13 14:35:00,117.21,117.21,117.11,117.13,1603.0,106.5871,106.5871,106.4961,106.5143,1603.0
2016-10-13 14:40:00,117.14,117.18,117.1,117.14,2355.0,106.5234,106.5598,106.487,106.5234,2355.0
2016-10-13 14:45:00,117.18,117.2,117.11,117.2,1596.0,106.5598,106.578,106.4961,106.578,1596.0
2016-10-13 14:50:00,117.21,117.21,117.06,117.15,3305.0,106.5871,106.5871,106.4506,106.5325,3305.0
2016-10-13 14:55:00,117.15,117.21,117.14,117.15,2503.0,106.5325,106.5871,106.5234,106.5325,2503.0
2016-10-13 15:00:00,117.12,117.17,117.12,117.15,2250.0,106.5052,106.5507,106.5052,106.5325,2250.0
2016-10-13 15:05:00,117.15,117.16,117.08,117.13,4078.0,106.5325,106.5416,106.4688,106.5143,4078.0
2016-10-13 15:10:00,117.17,117.24,117.16,117.21,2200.0,106.5507,106.6143,106.5416,106.5871,2200.0
2016-10-13 15:15:00,117.21,117.22,117.12,117.14,5875.0,106.5871,106.5961,106.5052,106.5234,5875.0
2016-10-13 15:20:00,117.11,117.19,117.11,117.18,5700.0,106.4961,106.5689,106.4961,106.5598,5700.0
2016-10-13 15:25:00,117.17,117.18,117.1,117.13,5150.0,106.5507,106.5598,106.487,106.5143,5150.0
2016-10-13 15:30:00,117.15,117.21,117.09,117.12,4398.0,106.5325,106.5871,106.4779,106.5052,4398.0
2016-10-13 15:35:00,117.12,117.22,117.11,117.21,6232.0,106.5052,106.5961,106.4961,106.5871,6232.0
2016-10-13 15:40:00,117.18,117.2,117.09,117.09,5400.0,106.5598,106.578,106.4779,106.4779,5400.0
2016-10-13 15:45:00,117.08,117.16,117.06,117.09,6509.0,106.4688,106.5416,106.4506,106.4779,6509.0
2016-10-13 15:50:00,117.07,117.07,116.99,116.99,6236.0,106.4597,106.4597,106.387,106.387,6236.0
2016-10-13 15:55:00,116.99,117.05,116.92,117.02,25818.0,106.387,106.4416,106.3233,106.4143,25818.0
2016-10-14 09:30:00,117.63,117.82,116.99,117.43,10884.0,106.969,107.1418,106.387,106.7871,10884.0
2016-10-14 09:35:00,117.33,117.67,117.33,117.46,3597.0,106.6962,107.0054,106.6962,106.8144,3597.0
2016-10-14 09:40:00,117.49,117.63,117.49,117.63,1915.0,106.8417,106.969,106.8417,106.969,1915.0
2016-10-14 09:45:00,117.74,117.8,117.56,117.7,1750.0,107.069,107.1236,106.9053,107.0326,1750.0
2016-10-14 09:50:00,117.57,117.58,117.46,117.46,1458.0,106.9144,106.9235,106.8144,106.8144,1458.0
2016-10-14 09:55:00,117.5,117.53,117.44,117.44,2538.0,106.8508,106.8781,106.7962,106.7962,2538.0
2016-10-14 10:00:00,117.47,117.49,117.37,117.4,5500.0,106.8235,106.8417,106.7326,106.7598,5500.0
2016-10-14 10:05:00,117.38,117.42,117.35,117.35,1140.0,106.7416,106.778,106.7144,106.7144,1140.0
2016-10-14 10:10:00,117.32,117.34,117.29,117.32,2204.0,106.6871,106.7053,106.6598,106.6871,2204.0
2016-10-14 10:15:00,117.38,117.56,117.37,117.53,8900.0,106.7416,106.9053,106.7326,106.8781,8900.0
2016-10-14 10:20:00,117.56,117.65,117.53,117.64,4699.0,106.9053,106.9872,106.8781,106.9781,4699.0
2016-10-14 10:25:00,117.65,117.65,117.59,117.59,840.0,106.9872,106.9872,106.9326,106.9326,840.0
2016-10-14 10:30:00,117.61,117.68,117.56,117.61,6923.0,106.9508,107.0145,106.9053,106.9508,6923.0
2016-10-14 10:35:00,117.63,117.7,117.63,117.64,5900.0,106.969,107.0326,106.969,106.9781,5900.0
2016-10-14 10:40:00,117.61,117.69,117.61,117.67,6100.0,106.9508,107.0236,106.9508,107.0054,6100.0
2016-10-14 10:45:00,117.69,117.69,117.63,117.63,17881.0,107.0236,107.0236,106.969,106.969,17881.0
2016-10-14 10:50:00,117.65,117.65,117.54,117.56,2451.0,106.9872,106.9872,106.8871,106.9053,2451.0
2016-10-14 10:55:00,117.55,117.6,117.54,117.54,1633.0,106.8962,106.9417,106.8871,106.8871,1633.0
2016-10-14 11:00:00,117.52,117.52,117.36,117.36,2300.0,106.869,106.869,106.7235,106.7235,2300.0
2016-10-14 11:05:00,117.35,117.36,117.28,117.28,1800.0,106.7144,106.7235,106.6507,106.6507,1800.0
2016-10-14 11:10:00,117.23,117.23,117.13,117.17,3869.0,106.6052,106.6052,106.5143,106.5507,3869.0
2016-10-14 11:15:00,117.17,117.2,117.14,117.2,2700.0,106.5507,106.578,106.5234,106.578,2700.0
2016-10-14 11:20:00,117.18,117.21,117.15,117.19,3666.0,106.5598,106.5871,106.5325,106.5689,3666.0
2016-10-14 11:25:00,117.17,117.21,117.05,117.05,6602.0,106.5507,106.5871,106.4416,106.4416,6602.0
2016-10-14 11:30:00,117.04,117.05,116.95,116.99,6179.0,106.4325,106.4416,106.3506,106.387,6179.0
2016-10-14 11:35:00,117.0,117.04,116.97,117.0,2900.0,106.3961,106.4325,106.3688,106.3961,2900.0
2016-10-14 11:40:00,117.02,117.11,117.02,117.09,2502.0,106.4143,106.4961,106.4143,106.4779,2502.0
2016-10-14 11:45:00,117.07,117.07,116.86,116.88,3555.0,106.4597,106.4597,106.2688,106.287,3555.0
2016-10-14 11:50:00,116.9,116.95,116.9,116.93,2617.0,106.3051,106.3506,106.3051,106.3324,2617.0
2016-10-14 11:55:00,116.89,116.93,116.89,116.93,800.0,106.2961,106.3324,106.2961,106.3324,800.0
2016-10-14 12:00:00,116.88,116.92,116.87,116.87,1702.0,106.287,106.3233,106.2779,106.2779,1702.0
2016-10-14 12:05:00,116.86,116.92,116.86,116.88,2425.0,106.2688,106.3233,106.2688,106.287,2425.0
2016-10-14 12:10:00,116.87,116.95,116.75,116.93,5096.0,106.2779,106.3506,106.1687,106.3324,5096.0
2016-10-14 12:15:00,116.94,116.95,116.89,116.9,3287.0,106.3415,106.3506,106.2961,106.3051,3287.0
2016-10-14 12:20:00,116.95,117.02,116.93,117.0,2673.0,106.3506,106.4143,106.3324,106.3961,2673.0
2016-10-14 12:25:00,117.02,117.14,117.01,117.14,2335.0,106.4143,106.5234,106.4052,106.5234,2335.0
2016-10-14 12:30:00,117.11,117.19,117.11,117.18,2200.0,106.4961,106.5689,106.4961,106.5598,2200.0
2016-10-14 12:35:00,117.15,117.2,117.15,117.15,17817.0,106.5325,106.578,106.5325,106.5325,17817.0
2016-10-14 12:40:00,117.17,117.23,117.15,117.16,4752.0,106.5507,106.6052,106.5325,106.5416,4752.0
2016-10-14 12:45:00,117.15,117.15,116.95,116.95,2400.0,106.5325,106.5325,106.3506,106.3506,2400.0
2016-10-14 12:50:00,116.95,117.02,116.94,117.02,5164.0,106.3506,106.4143,106.3415,106.4143,5164.0
2016-10-14 12:55:00,117.07,117.09,117.05,117.08,1515.0,106.4597,106.4779,106.4416,106.4688,1515.0
2016-10-14 13:00:00,117.1,117.1,117.01,117.01,2095.0,106.487,106.487,106.4052,106.4052,2095.0
2016-10-14 13:05:00,116.98,117.17,116.92,117.17,3319.0,106.3779,106.5507,106.3233,106.5507,3319.0
2016-10-14 13:10:00,117.18,117.18,117.11,117.11,2719.0,106.5598,106.5598,106.4961,106.4961,2719.0
2016-10-14 13:15:00,117.09,117.15,117.08,117.12,3206.0,106.4779,106.5325,106.4688,106.5052,3206.0
2016-10-14 13:20:00,117.11,117.19,117.09,117.18,2800.0,106.4961,106.5689,106.4779,106.5598,2800.0
2016-10-14 13:25:00,117.18,117.29,117.18,117.19,4876.0,106.5598,106.6598,106.5598,106.5689,4876.0
2016-10-14 13:30:00,117.2,117.4,117.14,117.37,3378.0,106.578,106.7598,106.5234,106.7326,3378.0
2016-10-14 13:35:00,117.33,117.36,117.26,117.29,2411.0,106.6962,106.7235,106.6325,106.6598,2411.0
2016-10-14 13:40:00,117.28,117.29,117.1,117.15,9061.0,106.6507,106.6598,106.487,106.5325,9061.0
2016-10-14 13:45:00,117.15,117.16,117.0,117.06,8413.0,106.5325,106.5416,106.3961,106.4506,8413.0
2016-10-14 13:50:00,117.06,117.09,116.98,116.98,3503.0,106.4506,106.4779,106.3779,106.3779,3503.0
2016-10-14 13:55:00,117.02,117.1,117.0,117.09,1900.0,106.4143,106.487,106.3961,106.4779,1900.0
2016-10-14 14:00:00,117.07,117.07,116.94,117.03,5187.0,106.4597,106.4597,106.3415,106.4234,5187.0
2016-10-14 14:05:00,117.03,117.03,116.92,116.93,3650.0,106.4234,106.4234,106.3233,106.3324,3650.0
2016-10-14 14:10:00,116.93,116.96,116.89,116.96,4325.0,106.3324,106.3597,106.2961,106.3597,4325.0
2016-10-14 14:15:00,116.93,116.99,116.89,116.98,2709.0,106.3324,106.387,106.2961,106.3779,2709.0
2016-10-14 14:20:00,116.99,117.15,116.99,117.08,6963.0,106.387,106.5325,106.387,106.4688,6963.0
2016-10-14 14:25:00,117.05,117.14,117.05,117.14,3687.0,106.4416,106.5234,106.4416,106.5234,3687.0
2016-10-14 14:30:00,117.14,117.15,117.01,117.01,3514.0,106.5234,106.5325,106.4052,106.4052,3514.0
2016-10-14 14:35:00,117.04,117.16,117.03,117.07,7092.0,106.4325,106.5416,106.4234,106.4597,7092.0
2016-10-14 14:40:00,117.09,117.11,117.04,117.05,5547.0,106.4779,106.4961,106.4325,106.4416,5547.0
2016-10-14 14:45:00,117.05,117.07,117.0,117.0,5200.0,106.4416,106.4597,106.3961,106.3961,5200.0
2016-10-14 14:50:00,117.0,117.02,116.94,116.94,3655.0,106.3961,106.4143,106.3415,106.3415,3655.0
2016-10-14 14:55:00,116.97,116.98,116.92,116.92,4133.0,106.3688,106.3779,106.3233,106.3233,4133.0
2016-10-14 15:00:00,116.92,116.98,116.92,116.92,6888.0,106.3233,106.3779,106.3233,106.3233,6888.0
2016-10-14 15:05:00,116.92,117.02,116.91,116.92,11623.0,106.3233,106.4143,106.3142,106.3233,11623.0
2016-10-14 15:10:00,116.94,116.99,116.93,116.96,5403.0,106.3415,106.387,106.3324,106.3597,5403.0
2016-10-14 15:15:00,116.96,116.99,116.93,116.94,9451.0,106.3597,106.387,106.3324,106.3415,9451.0
2016-10-14 15:20:00,116.95,117.0,116.93,116.98,6930.0,106.3506,106.3961,106.3324,106.3779,6930.0
2016-10-14 15:25:00,116.98,117.03,116.96,117.01,9748.0,106.3779,106.4234,106.3597,106.4052,9748.0
2016-10-14 15:30:00,117.01,117.1,117.01,117.06,9522.0,106.4052,106.487,106.4052,106.4506,9522.0
2016-10-14 15:35:00,117.05,117.15,117.04,117.15,7556.0,106.4416,106.5325,106.4325,106.5325,7556.0
2016-10-14 15:40:00,117.16,117.17,117.05,117.05,11536.0,106.5416,106.5507,106.4416,106.4416,11536.0
2016-10-14 15:45:00,117.05,117.06,116.99,116.99,18546.0,106.4416,106.4506,106.387,106.387,18546.0
2016-10-14 15:50:00,117.0,117.03,116.93,116.93,20652.0,106.3961,106.4234,106.3324,106.3324,20652.0
2016-10-14 15:55:00,116.92,116.96,116.76,116.77,49531.0,106.3233,106.3597,106.1778,106.1869,49531.0
2016-10-17 09:30:00,116.49,116.66,116.49,116.59,10847.0,105.9323,106.0869,105.9323,106.0232,10847.0
2016-10-17 09:35:00,116.64,116.64,116.31,116.42,1200.0,106.0687,106.0687,105.7686,105.8687,1200.0
2016-10-17 09:40:00,116.36,116.49,116.34,116.41,4658.0,105.8141,105.9323,105.7959,105.8596,4658.0
2016-10-17 09:45:00,116.36,116.51,116.35,116.51,5272.0,105.8141,105.9505,105.805,105.9505,5272.0
2016-10-17 09:50:00,116.56,116.59,116.3,116.33,1400.0,105.996,106.0232,105.7595,105.7868,1400.0
2016-10-17 09:55:00,116.35,116.48,116.32,116.4,3280.0,105.805,105.9232,105.7777,105.8505,3280.0
2016-10-17 10:00:00,116.41,116.63,116.41,116.59,2523.0,105.8596,106.0596,105.8596,106.0232,2523.0
2016-10-17 10:05:00,116.52,116.66,116.5,116.66,3459.0,105.9596,106.0869,105.9414,106.0869,3459.0
2016-10-17 10:10:00,116.68,116.74,116.62,116.67,1402.0,106.1051,106.1597,106.0505,106.096,1402.0
2016-10-17 10:15:00,116.68,116.77,116.68,116.69,1740.0,106.1051,106.1869,106.1051,106.1142,1740.0
2016-10-17 10:20:00,116.65,116.72,116.53,116.72,8256.0,106.0778,106.1415,105.9687,106.1415,8256.0
2016-10-17 10:25:00,116.73,116.76,116.7,116.7,3200.0,106.1506,106.1778,106.1233,106.1233,3200.0
2016-10-17 10:30:00,116.72,116.78,116.66,116.7,1800.0,106.1415,106.196,106.0869,106.1233,1800.0
2016-10-17 10:35:00,116.67,116.73,116.65,116.67,2659.0,106.096,106.1506,106.0778,106.096,2659.0
2016-10-17 10:40:00,116.69,116.73,116.57,116.57,6649.0,106.1142,106.1506,106.0051,106.0051,6649.0
2016-10-17 10:45:00,116.58,116.62,116.49,116.49,2344.0,106.0142,106.0505,105.9323,105.9323,2344.0
2016-10-17 10:50:00,116.51,116.52,116.41,116.47,2625.0,105.9505,105.9596,105.8596,105.9141,2625.0
2016-10-17 10:55:00,116.46,116.51,116.43,116.5,2100.0,105.905,105.9505,105.8777,105.9414,2100.0
2016-10-17 11:00:00,116.51,116.54,116.43,116.47,3878.0,105.9505,105.9778,105.8777,105.9141,3878.0
2016-10-17 11:05:00,116.5,116.5,116.4,116.46,767.0,105.9414,105.9414,105.8505,105.905,767.0
2016-10-17 11:10:00,116.48,116.57,116.45,116.51,2792.0,105.9232,106.0051,105.8959,105.9505,2792.0
2016-10-17 11:15:00,116.48,116.65,116.48,116.61,4081.0,105.9232,106.0778,105.9232,106.0414,4081.0
2016-10-17 11:20:00,116.63,116.74,116.59,116.73,5379.0,106.0596,106.1597,106.0232,106.1506,5379.0
2016-10-17 11:25:00,116.68,116.68,116.59,116.64,4800.0,106.1051,106.1051,106.0232,106.0687,4800.0
2016-10-17 11:30:00,116.63,116.69,116.59,116.59,1707.0,106.0596,106.1142,106.0232,106.0232,1707.0
2016-10-17 11:35:00,116.6,116.69,116.6,116.68,1590.0,106.0323,106.1142,106.0323,106.1051,1590.0
2016-10-17 11:40:00,116.7,116.73,116.69,116.72,1500.0,106.1233,106.1506,106.1142,106.1415,1500.0
2016-10-17 11:45:00,116.72,116.72,116.64,116.66,1087.0,106.1415,106.1415,106.0687,106.0869,1087.0
2016-10-17 11:50:00,116.69,116.79,116.66,116.69,2625.0,106.1142,106.2051,106.0869,106.1142,2625.0
2016-10-17 11:55:00,116.71,116.75,116.67,116.7,3690.0,106.1324,106.1687,106.096,106.1233,3690.0
2016-10-17 12:00:00,116.7,116.7,116.52,116.52,4100.0,106.1233,106.1233,105.9596,105.9596,4100.0
2016-10-17 12:05:00,116.49,116.53,116.34,116.4,5406.0,105.9323,105.9687,105.7959,105.8505,5406.0
2016-10-17 12:10:00,116.41,116.44,116.31,116.4,8575.0,105.8596,105.8868,105.7686,105.8505,8575.0
2016-10-17 12:15:00,116.4,116.41,116.35,116.37,9281.0,105.8505,105.8596,105.805,105.8232,9281.0
2016-10-17 12:20:00,116.37,116.46,116.32,116.39,11149.0,105.8232,105.905,105.7777,105.8414,11149.0
2016-10-17 12:25:00,116.38,116.4,116.27,116.28,9370.0,105.8323,105.8505,105.7322,105.7413,9370.0
2016-10-17 12:30:00,116.26,116.37,116.22,116.37,4898.0,105.7232,105.8232,105.6868,105.8232,4898.0
2016-10-17 12:35:00,116.37,116.44,116.33,116.33,10631.0,105.8232,105.8868,105.7868,105.7868,10631.0
2016-10-17 12:40:00,116.35,116.4,116.2,116.36,6080.0,105.805,105.8505,105.6686,105.8141,6080.0
2016-10-17 12:45:00,116.36,116.41,116.3,116.41,4868.0,105.8141,105.8596,105.7595,105.8596,4868.0
2016-10-17 12:50:00,116.39,116.45,116.39,116.41,3381.0,105.8414,105.8959,105.8414,105.8596,3381.0
2016-10-17 12:55:00,116.4,116.44,116.35,116.38,3612.0,105.8505,105.8868,105.805,105.8323,3612.0
2016-10-17 13:00:00,116.36,116.4,116.29,116.31,3401.0,105.8141,105.8505,105.7504,105.7686,3401.0
2016-10-17 13:05:00,116.26,116.41,116.26,116.4,3740.0,105.7232,105.8596,105.7232,105.8505,3740.0
2016-10-17 13:10:00,116.4,116.44,116.36,116.42,3900.0,105.8505,105.8868,105.8141,105.8687,3900.0
2016-10-17 13:15:00,116.43,116.44,116.29,116.34,3712.0,105.8777,105.8868,105.7504,105.7959,3712.0
2016-10-17 13:20:00,116.35,116.36,116.27,116.27,3195.0,105.805,105.8141,105.7322,105.7322,3195.0
2016-10-17 13:25:00,116.24,116.27,116.2,116.24,3579.0,105.705,105.7322,105.6686,105.705,3579.0
2016-10-17 13:30:00,116.25,116.28,116.21,116.28,3905.0,105.7141,105.7413,105.6777,105.7413,3905.0
2016-10-17 13:35:00,116.29,116.33,116.28,116.31,1800.0,105.7504,105.7868,105.7413,105.7686,1800.0
2016-10-17 13:40:00,116.32,116.42,116.3,116.4,7927.0,105.7777,105.8687,105.7595,105.8505,7927.0
2016-10-17 13:45:00,116.37,116.42,116.35,116.38,2606.0,105.8232,105.8687,105.805,105.8323,2606.0
2016-10-17 13:50:00,116.39,116.39,116.31,116.31,4338.0,105.8414,105.8414,105.7686,105.7686,4338.0
2016-10-17 13:55:00,116.32,116.35,116.2,116.21,3776.0,105.7777,105.805,105.6686,105.6777,3776.0
2016-10-17 14:00:00,116.23,116.32,116.23,116.32,2800.0,105.6959,105.7777,105.6959,105.7777,2800.0
2016-10-17 14:05:00,116.34,116.4,116.34,116.37,2972.0,105.7959,105.8505,105.7959,105.8232,2972.0
2016-10-17 14:10:00,116.38,116.43,116.36,116.36,3276.0,105.8323,105.8777,105.8141,105.8141,3276.0
2016-10-17 14:15:00,116.36,116.42,116.34,116.39,3225.0,105.8141,105.8687,105.7959,105.8414,3225.0
2016-10-17 14:20:00,116.4,116.46,116.27,116.27,3019.0,105.8505,105.905,105.7322,105.7322,3019.0
2016-10-17 14:25:00,116.25,116.31,116.24,116.31,5645.0,105.7141,105.7686,105.705,105.7686,5645.0
2016-10-17 14:30:00,116.31,116.36,116.27,116.36,6024.0,105.7686,105.8141,105.7322,105.8141,6024.0
2016-10-17 14:35:00,116.36,116.39,116.27,116.31,4150.0,105.8141,105.8414,105.7322,105.7686,4150.0
2016-10-17 14:40:00,116.3,116.34,116.3,116.33,3255.0,105.7595,105.7959,105.7595,105.7868,3255.0
2016-10-17 14:45:00,116.34,116.35,116.3,116.3,2495.0,105.7959,105.805,105.7595,105.7595,2495.0
2016-10-17 14:50:00,116.31,116.37,116.31,116.37,2547.0,105.7686,105.8232,105.7686,105.8232,2547.0
2016-10-17 14:55:00,116.35,116.46,116.35,116.46,2300.0,105.805,105.905,105.805,105.905,2300.0
2016-10-17 15:00:00,116.42,116.48,116.42,116.42,2454.0,105.8687,105.9232,105.8687,105.8687,2454.0
2016-10-17 15:05:00,116.42,116.45,116.4,116.44,4833.0,105.8687,105.8959,105.8505,105.8868,4833.0
2016-10-17 15:10:00,116.42,116.44,116.29,116.31,4600.0,105.8687,105.8868,105.7504,105.7686,4600.0
2016-10-17 15:15:00,116.31,116.34,116.31,116.31,7125.0,105.7686,105.7959,105.7686,105.7686,7125.0
2016-10-17 15:20:00,116.32,116.33,116.28,116.3,11043.0,105.7777,105.7868,105.7413,105.7595,11043.0
2016-10-17 15:25:00,116.3,116.31,116.27,116.31,12855.0,105.7595,105.7686,105.7322,105.7686,12855.0
2016-10-17 15:30:00,116.31,116.36,116.24,116.34,16142.0,105.7686,105.8141,105.705,105.7959,16142.0
2016-10-17 15:35:00,116.34,116.43,116.34,116.38,13044.0,105.7959,105.8777,105.7959,105.8323,13044.0
2016-10-17 15:40:00,116.36,116.41,116.35,116.36,12908.0,105.8141,105.8596,105.805,105.8141,12908.0
2016-10-17 15:45:00,116.35,116.44,116.32,116.37,19916.0,105.805,105.8868,105.7777,105.8232,19916.0
2016-10-17 15:50:00,116.37,116.37,116.31,116.34,25359.0,105.8232,105.8232,105.7686,105.7959,25359.0
2016-10-17 15:55:00,116.33,116.36,116.25,116.34,53074.0,105.7868,105.8141,105.7141,105.7959,53074.0
2016-10-18 09:30:00,117.51,117.55,117.36,117.49,9750.0,106.8599,106.8962,106.7235,106.8417,9750.0
2016-10-18 09:35:00,117.47,117.48,117.17,117.27,5313.0,106.8235,106.8326,106.5507,106.6416,5313.0
2016-10-18 09:40:00,117.25,117.34,117.19,117.19,4687.0,106.6234,106.7053,106.5689,106.5689,4687.0
2016-10-18 09:45:00,117.29,117.38,117.19,117.28,4652.0,106.6598,106.7416,106.5689,106.6507,4652.0
2016-10-18 09:50:00,117.19,117.27,117.08,117.11,5702.0,106.5689,106.6416,106.4688,106.4961,5702.0
2016-10-18 09:55:00,117.08,117.31,117.08,117.21,7091.0,106.4688,106.678,106.4688,106.5871,7091.0
2016-10-18 10:00:00,117.18,117.21,117.09,117.21,5165.0,106.5598,106.5871,106.4779,106.5871,5165.0
2016-10-18 10:05:00,117.21,117.21,117.1,117.16,6263.0,106.5871,106.5871,106.487,106.5416,6263.0
2016-10-18 10:10:00,117.13,117.15,116.97,116.97,6100.0,106.5143,106.5325,106.3688,106.3688,6100.0
2016-10-18 10:15:00,117.01,117.07,116.95,116.96,4696.0,106.4052,106.4597,106.3506,106.3597,4696.0
2016-10-18 10:20:00,116.93,116.99,116.73,116.73,3603.0,106.3324,106.387,106.1506,106.1506,3603.0
2016-10-18 10:25:00,116.74,116.8,116.7,116.78,3384.0,106.1597,106.2142,106.1233,106.196,3384.0
2016-10-18 10:30:00,116.78,116.78,116.72,116.74,1100.0,106.196,106.196,106.1415,106.1597,1100.0
2016-10-18 10:35:00,116.76,116.83,116.74,116.8,2451.0,106.1778,106.2415,106.1597,106.2142,2451.0
2016-10-18 10:40:00,116.83,116.85,116.8,116.81,1600.0,106.2415,106.2597,106.2142,106.2233,1600.0
2016-10-18 10:45:00,116.81,116.86,116.78,116.84,5440.0,106.2233,106.2688,106.196,106.2506,5440.0
2016-10-18 10:50:00,116.82,116.85,116.76,116.78,8154.0,106.2324,106.2597,106.1778,106.196,8154.0
2016-10-18 10:55:00,116.79,116.82,116.76,116.82,3269.0,106.2051,106.2324,106.1778,106.2324,3269.0
2016-10-18 11:00:00,116.81,116.92,116.8,116.89,3600.0,106.2233,106.3233,106.2142,106.2961,3600.0
2016-10-18 11:05:00,116.89,116.89,116.82,116.83,2300.0,106.2961,106.2961,106.2324,106.2415,2300.0
2016-10-18 11:10:00,116.82,116.82,116.74,116.81,7251.0,106.2324,106.2324,106.1597,106.2233,7251.0
2016-10-18 11:15:00,116.79,116.81,116.75,116.75,3527.0,106.2051,106.2233,106.1687,106.1687,3527.0
2016-10-18 11:20:00,116.79,116.84,116.74,116.84,2400.0,106.2051,106.2506,106.1597,106.2506,2400.0
2016-10-18 11:25:00,116.84,116.88,116.81,116.87,10309.0,106.2506,106.287,106.2233,106.2779,10309.0
2016-10-18 11:30:00,116.88,116.96,116.88,116.9,9414.0,106.287,106.3597,106.287,106.3051,9414.0
2016-10-18 11:35:00,116.89,116.93,116.86,116.9,3400.0,106.2961,106.3324,106.2688,106.3051,3400.0
2016-10-18 11:40:00,116.95,117.0,116.95,116.99,700.0,106.3506,106.3961,106.3506,106.387,700.0
2016-10-18 11:45:00,116.99,117.0,116.9,116.91,2419.0,106.387,106.3961,106.3051,106.3142,2419.0
2016-10-18 11:50:00,116.95,116.97,116.92,116.94,1401.0,106.3506,106.3688,106.3233,106.3415,1401.0
2016-10-18 11:55:00,116.94,117.01,116.94,116.99,2300.0,106.3415,106.4052,106.3415,106.387,2300.0
2016-10-18 12:00:00,117.03,117.03,116.95,116.95,2100.0,106.4234,106.4234,106.3506,106.3506,2100.0
2016-10-18 12:05:00,116.99,117.02,116.96,116.98,14649.0,106.387,106.4143,106.3597,106.3779,14649.0
2016-10-18 12:10:00,117.0,117.02,117.0,117.0,400.0,106.3961,106.4143,106.3961,106.3961,400.0
2016-10-18 12:15:00,117.01,117.01,116.96,116.98,5261.0,106.4052,106.4052,106.3597,106.3779,5261.0
2016-10-18 12:20:00,116.99,117.01,116.96,117.01,1100.0,106.387,106.4052,106.3597,106.4052,1100.0
2016-10-18 12:25:00,117.01,117.04,116.97,116.97,2241.0,106.4052,106.4325,106.3688,106.3688,2241.0
2016-10-18 12:30:00,116.98,117.0,116.96,116.99,3189.0,106.3779,106.3961,106.3597,106.387,3189.0
2016-10-18 12:35:00,116.99,116.99,116.96,116.97,700.0,106.387,106.387,106.3597,106.3688,700.0
2016-10-18 12:40:00,116.98,117.0,116.97,116.99,500.0,106.3779,106.3961,106.3688,106.387,500.0
2016-10-18 12:45:00,117.0,117.01,116.98,116.98,3350.0,106.3961,106.4052,106.3779,106.3779,3350.0
2016-10-18 12:50:00,117.0,117.05,116.99,117.03,2950.0,106.3961,106.4416,106.387,106.4234,2950.0
2016-10-18 12:55:00,117.03,117.04,116.99,117.01,1791.0,106.4234,106.4325,106.387,106.4052,1791.0
2016-10-18 13:00:00,117.0,117.0,116.96,116.98,1254.0,106.3961,106.3961,106.3597,106.3779,1254.0
2016-10-18 13:05:00,116.98,117.03,116.98,117.0,1493.0,106.3779,106.4234,106.3779,106.3961,1493.0
2016-10-18 13:10:00,117.03,117.03,117.0,117.0,690.0,106.4234,106.4234,106.3961,106.3961,690.0
2016-10-18 13:15:00,117.0,117.02,116.99,117.0,1334.0,106.3961,106.4143,106.387,106.3961,1334.0
2016-10-18 13:20:00,117.01,117.01,116.97,117.0,2637.0,106.4052,106.4052,106.3688,106.3961,2637.0
2016-10-18 13:25:00,117.0,117.05,116.96,116.98,7500.0,106.3961,106.4416,106.3597,106.3779,7500.0
2016-10-18 13:30:00,117.0,117.02,116.96,117.0,6699.0,106.3961,106.4143,106.3597,106.3961,6699.0
2016-10-18 13:35:00,117.0,117.02,117.0,117.02,2901.0,106.3961,106.4143,106.3961,106.4143,2901.0
2016-10-18 13:40:00,117.05,117.06,116.94,116.98,5930.0,106.4416,106.4506,106.3415,106.3779,5930.0
2016-10-18 13:45:00,116.98,117.01,116.97,116.99,2608.0,106.3779,106.4052,106.3688,106.387,2608.0
2016-10-18 13:50:00,116.99,117.02,116.98,117.0,1702.0,106.387,106.4143,106.3779,106.3961,1702.0
2016-10-18 13:55:00,116.98,116.99,116.94,116.98,1115.0,106.3779,106.387,106.3415,106.3779,1115.0
2016-10-18 14:00:00,116.97,117.03,116.97,117.02,3004.0,106.3688,106.4234,106.3688,106.4143,3004.0
2016-10-18 14:05:00,116.99,116.99,116.96,116.99,2544.0,106.387,106.387,106.3597,106.387,2544.0
2016-10-18 14:10:00,116.99,117.0,116.93,116.94,2498.0,106.387,106.3961,106.3324,106.3415,2498.0
2016-10-18 14:15:00,116.95,116.95,116.87,116.93,3619.0,106.3506,106.3506,106.2779,106.3324,3619.0
2016-10-18 14:20:00,116.91,116.96,116.9,116.94,1807.0,106.3142,106.3597,106.3051,106.3415,1807.0
2016-10-18 14:25:00,116.95,116.98,116.94,116.97,2589.0,106.3506,106.3779,106.3415,106.3688,2589.0
2016-10-18 14:30:00,117.0,117.02,116.97,116.97,5102.0,106.3961,106.4143,106.3688,106.3688,5102.0
2016-10-18 14:35:00,116.98,117.0,116.93,116.95,5653.0,106.3779,106.3961,106.3324,106.3506,5653.0
2016-10-18 14:40:00,116.94,117.03,116.93,117.01,6400.0,106.3415,106.4234,106.3324,106.4052,6400.0
2016-10-18 14:45:00,116.99,117.03,116.98,117.01,7885.0,106.387,106.4234,106.3779,106.4052,7885.0
2016-10-18 14:50:00,116.99,117.03,116.99,117.0,1700.0,106.387,106.4234,106.387,106.3961,1700.0
2016-10-18 14:55:00,116.99,117.05,116.99,117.05,3964.0,106.387,106.4416,106.387,106.4416,3964.0
2016-10-18 15:00:00,117.02,117.08,116.96,117.03,8932.0,106.4143,106.4688,106.3597,106.4234,8932.0
2016-10-18 15:05:00,117.03,117.04,116.92,116.92,5091.0,106.4234,106.4325,106.3233,106.3233,5091.0
2016-10-18 15:10:00,116.91,116.91,116.86,116.9,4610.0,106.3142,106.3142,106.2688,106.3051,4610.0
2016-10-18 15:15:00,116.88,116.88,116.84,116.84,3485.0,106.287,106.287,106.2506,106.2506,3485.0
2016-10-18 15:20:00,116.82,116.83,116.74,116.76,8156.0,106.2324,106.2415,106.1597,106.1778,8156.0
2016-10-18 15:25:00,116.75,116.8,116.67,116.67,6400.0,106.1687,106.2142,106.096,106.096,6400.0
2016-10-18 15:30:00,116.67,116.73,116.66,116.73,6648.0,106.096,106.1506,106.0869,106.1506,6648.0
2016-10-18 15:35:00,116.73,116.79,116.69,116.75,13144.0,106.1506,106.2051,106.1142,106.1687,13144.0
2016-10-18 15:40:00,116.75,116.76,116.59,116.65,11223.0,106.1687,106.1778,106.0232,106.0778,11223.0
2016-10-18 15:45:00,116.64,116.65,116.57,116.58,13461.0,106.0687,106.0778,106.0051,106.0142,13461.0
2016-10-18 15:50:00,116.58,116.62,116.57,116.59,11557.0,106.0142,106.0505,106.0051,106.0232,11557.0
2016-10-18 15:55:00,116.59,116.68,116.58,116.61,60133.0,106.0232,106.1051,106.0142,106.0414,60133.0
2016-10-19 09:30:00,116.8,116.98,116.38,116.46,36402.0,106.2142,106.3779,105.8323,105.905,36402.0
2016-10-19 09:35:00,116.61,116.76,116.51,116.64,3264.0,106.0414,106.1778,105.9505,106.0687,3264.0
2016-10-19 09:40:00,116.69,116.88,116.64,116.66,4830.0,106.1142,106.287,106.0687,106.0869,4830.0
2016-10-19 09:45:00,116.66,116.84,116.65,116.78,3715.0,106.0869,106.2506,106.0778,106.196,3715.0
2016-10-19 09:50:00,116.77,116.83,116.7,116.75,7732.0,106.1869,106.2415,106.1233,106.1687,7732.0
2016-10-19 09:55:00,116.75,116.8,116.65,116.66,11900.0,106.1687,106.2142,106.0778,106.0869,11900.0
2016-10-19 10:00:00,116.64,116.89,116.64,116.89,8503.0,106.0687,106.2961,106.0687,106.2961,8503.0
2016-10-19 10:05:00,116.89,116.91,116.83,116.91,9302.0,106.2961,106.3142,106.2415,106.3142,9302.0
2016-10-19 10:10:00,116.89,116.94,116.82,116.94,8432.0,106.2961,106.3415,106.2324,106.3415,8432.0
2016-10-19 10:15:00,116.9,116.94,116.82,116.92,3589.0,106.3051,106.3415,106.2324,106.3233,3589.0
2016-10-19 10:20:00,116.91,116.93,116.83,116.9,4572.0,106.3142,106.3324,106.2415,106.3051,4572.0
2016-10-19 10:25:00,116.89,116.99,116.89,116.97,6716.0,106.2961,106.387,106.2961,106.3688,6716.0
2016-10-19 10:30:00,116.99,117.08,116.98,117.01,2000.0,106.387,106.4688,106.3779,106.4052,2000.0
2016-10-19 10:35:00,117.01,117.04,116.99,117.03,9137.0,106.4052,106.4325,106.387,106.4234,9137.0
2016-10-19 10:40:00,117.03,117.17,117.03,117.17,7803.0,106.4234,106.5507,106.4234,106.5507,7803.0
2016-10-19 10:45:00,117.18,117.27,117.15,117.23,8415.0,106.5598,106.6416,106.5325,106.6052,8415.0
2016-10-19 10:50:00,117.25,117.26,117.14,117.15,5162.0,106.6234,106.6325,106.5234,106.5325,5162.0
2016-10-19 10:55:00,117.15,117.24,117.12,117.2,6335.0,106.5325,106.6143,106.5052,106.578,6335.0
2016-10-19 11:00:00,117.19,117.32,117.19,117.31,10326.0,106.5689,106.6871,106.5689,106.678,10326.0
2016-10-19 11:05:00,117.3,117.35,117.28,117.32,6602.0,106.6689,106.7144,106.6507,106.6871,6602.0
2016-10-19 11:10:00,117.33,117.37,117.31,117.33,6236.0,106.6962,106.7326,106.678,106.6962,6236.0
2016-10-19 11:15:00,117.32,117.38,117.32,117.34,5701.0,106.6871,106.7416,106.6871,106.7053,5701.0
2016-10-19 11:20:00,117.35,117.35,117.16,117.25,6237.0,106.7144,106.7144,106.5416,106.6234,6237.0
2016-10-19 11:25:00,117.22,117.26,117.18,117.26,5063.0,106.5961,106.6325,106.5598,106.6325,5063.0
2016-10-19 11:30:00,117.26,117.3,117.18,117.25,5300.0,106.6325,106.6689,106.5598,106.6234,5300.0
2016-10-19 11:35:00,117.23,117.23,117.07,117.07,4654.0,106.6052,106.6052,106.4597,106.4597,4654.0
2016-10-19 11:40:00,117.05,117.15,117.03,117.1,9835.0,106.4416,106.5325,106.4234,106.487,9835.0
2016-10-19 11:45:00,117.14,117.25,117.14,117.25,13637.0,106.5234,106.6234,106.5234,106.6234,13637.0
2016-10-19 11:50:00,117.23,117.28,117.18,117.19,4804.0,106.6052,106.6507,106.5598,106.5689,4804.0
2016-10-19 11:55:00,117.2,117.24,117.19,117.23,3175.0,106.578,106.6143,106.5689,106.6052,3175.0
2016-10-19 12:00:00,117.23,117.25,117.16,117.17,6191.0,106.6052,106.6234,106.5416,106.5507,6191.0
2016-10-19 12:05:00,117.16,117.22,117.12,117.22,4571.0,106.5416,106.5961,106.5052,106.5961,4571.0
2016-10-19 12:10:00,117.2,117.22,117.15,117.19,6981.0,106.578,106.5961,106.5325,106.5689,6981.0
2016-10-19 12:15:00,117.2,117.2,117.13,117.16,4152.0,106.578,106.578,106.5143,106.5416,4152.0
2016-10-19 12:20:00,117.15,117.25,117.15,117.23,2200.0,106.5325,106.6234,106.5325,106.6052,2200.0
2016-10-19 12:25:00,117.22,117.27,117.2,117.23,1900.0,106.5961,106.6416,106.578,106.6052,1900.0
2016-10-19 12:30:00,117.23,117.25,117.21,117.25,2689.0,106.6052,106.6234,106.5871,106.6234,2689.0
2016-10-19 12:35:00,117.24,117.25,117.21,117.24,1373.0,106.6143,106.6234,106.5871,106.6143,1373.0
2016-10-19 12:40:00,117.24,117.3,117.24,117.27,3639.0,106.6143,106.6689,106.6143,106.6416,3639.0
2016-10-19 12:45:00,117.25,117.29,117.24,117.29,3094.0,106.6234,106.6598,106.6143,106.6598,3094.0
2016-10-19 12:50:00,117.29,117.31,117.28,117.29,2150.0,106.6598,106.678,106.6507,106.6598,2150.0
2016-10-19 12:55:00,117.27,117.27,117.24,117.26,3244.0,106.6416,106.6416,106.6143,106.6325,3244.0
2016-10-19 13:00:00,117.23,117.25,117.23,117.24,2477.0,106.6052,106.6234,106.6052,106.6143,2477.0
2016-10-19 13:05:00,117.24,117.25,117.23,117.24,1500.0,106.6143,106.6234,106.6052,106.6143,1500.0
2016-10-19 13:10:00,117.23,117.25,117.17,117.17,4411.0,106.6052,106.6234,106.5507,106.5507,4411.0
2016-10-19 13:15:00,117.17,117.19,117.15,117.19,4285.0,106.5507,106.5689,106.5325,106.5689,4285.0
2016-10-19 13:20:00,117.19,117.23,117.19,117.23,2520.0,106.5689,106.6052,106.5689,106.6052,2520.0
2016-10-19 13:25:00,117.23,117.25,117.19,117.22,5484.0,106.6052,106.6234,106.5689,106.5961,5484.0
2016-10-19 13:30:00,117.23,117.24,117.22,117.24,1602.0,106.6052,106.6143,106.5961,106.6143,1602.0
2016-10-19 13:35:00,117.22,117.26,117.2,117.21,5421.0,106.5961,106.6325,106.578,106.5871,5421.0
2016-10-19 13:40:00,117.21,117.25,117.19,117.23,2942.0,106.5871,106.6234,106.5689,106.6052,2942.0
2016-10-19 13:45:00,117.22,117.24,117.17,117.18,4223.0,106.5961,106.6143,106.5507,106.5598,4223.0
2016-10-19 13:50:00,117.17,117.17,117.12,117.15,3306.0,106.5507,106.5507,106.5052,106.5325,3306.0
2016-10-19 13:55:00,117.14,117.15,117.11,117.15,4668.0,106.5234,106.5325,106.4961,106.5325,4668.0
2016-10-19 14:00:00,117.15,117.17,117.13,117.15,6723.0,106.5325,106.5507,106.5143,106.5325,6723.0
2016-10-19 14:05:00,117.15,117.15,117.08,117.08,12600.0,106.5325,106.5325,106.4688,106.4688,12600.0
2016-10-19 14:10:00,117.09,117.09,117.01,117.05,14872.0,106.4779,106.4779,106.4052,106.4416,14872.0
2016-10-19 14:15:00,117.06,117.06,116.99,116.99,14217.0,106.4506,106.4506,106.387,106.387,14217.0
2016-10-19 14:20:00,117.0,117.04,116.95,116.95,3582.0,106.3961,106.4325,106.3506,106.3506,3582.0
2016-10-19 14:25:00,116.95,116.97,116.92,116.97,3584.0,106.3506,106.3688,106.3233,106.3688,3584.0
2016-10-19 14:30:00,116.98,116.98,116.92,116.93,6451.0,106.3779,106.3779,106.3233,106.3324,6451.0
2016-10-19 14:35:00,116.92,116.98,116.92,116.94,7090.0,106.3233,106.3779,106.3233,106.3415,7090.0
2016-10-19 14:40:00,116.94,116.98,116.92,116.96,6534.0,106.3415,106.3779,106.3233,106.3597,6534.0
2016-10-19 14:45:00,116.97,116.99,116.96,116.98,5646.0,106.3688,106.387,106.3597,106.3779,5646.0
2016-10-19 14:50:00,116.98,116.99,116.91,116.93,5615.0,106.3779,106.387,106.3142,106.3324,5615.0
2016-10-19 14:55:00,116.94,117.0,116.92,116.99,10283.0,106.3415,106.3961,106.3233,106.387,10283.0
2016-10-19 15:00:00,116.99,117.01,116.95,116.97,9063.0,106.387,106.4052,106.3506,106.3688,9063.0
2016-10-19 15:05:00,116.96,116.99,116.95,116.97,5683.0,106.3597,106.387,106.3506,106.3688,5683.0
2016-10-19 15:10:00,116.95,116.98,116.95,116.95,8778.0,106.3506,106.3779,106.3506,106.3506,8778.0
2016-10-19 15:15:00,116.94,116.94,116.91,116.93,6776.0,106.3415,106.3415,106.3142,106.3324,6776.0
2016-10-19 15:20:00,116.93,116.97,116.92,116.93,12868.0,106.3324,106.3688,106.3233,106.3324,12868.0
2016-10-19 15:25:00,116.94,116.95,116.92,116.92,11755.0,106.3415,106.3506,106.3233,106.3233,11755.0
2016-10-19 15:30:00,116.91,116.92,116.87,116.9,14565.0,106.3142,106.3233,106.2779,106.3051,14565.0
2016-10-19 15:35:00,116.9,116.91,116.87,116.87,10197.0,106.3051,106.3142,106.2779,106.2779,10197.0
2016-10-19 15:40:00,116.87,116.94,116.87,116.94,19144.0,106.2779,106.3415,106.2779,106.3415,19144.0
2016-10-19 15:45:00,116.95,116.97,116.9,116.93,15396.0,106.3506,106.3688,106.3051,106.3324,15396.0
2016-10-19 15:50:00,116.93,116.93,116.82,116.82,21979.0,106.3324,106.3324,106.2324,106.2324,21979.0
2016-10-19 15:55:00,116.82,116.84,116.78,116.82,28500.0,106.2324,106.2506,106.196,106.2324,28500.0
2016-10-20 09:30:00,116.73,116.75,116.43,116.75,9596.0,106.1506,106.1687,105.8777,106.1687,9596.0
2016-10-20 09:35:00,116.68,116.82,116.42,116.42,5466.0,106.1051,106.2324,105.8687,105.8687,5466.0
2016-10-20 09:40:00,116.45,116.64,116.41,116.56,2261.0,105.8959,106.0687,105.8596,105.996,2261.0
2016-10-20 09:45:00,116.66,116.8,116.57,116.75,3938.0,106.0869,106.2142,106.0051,106.1687,3938.0
2016-10-20 09:50:00,116.71,116.71,116.57,116.57,1700.0,106.1324,106.1324,106.0051,106.0051,1700.0
2016-10-20 09:55:00,116.62,116.67,116.52,116.55,3500.0,106.0505,106.096,105.9596,105.9869,3500.0
2016-10-20 10:00:00,116.67,116.84,116.66,116.79,2400.0,106.096,106.2506,106.0869,106.2051,2400.0
2016-10-20 10:05:00,116.84,116.89,116.67,116.68,2100.0,106.2506,106.2961,106.096,106.1051,2100.0
2016-10-20 10:10:00,116.68,116.74,116.68,116.7,2600.0,106.1051,106.1597,106.1051,106.1233,2600.0
2016-10-20 10:15:00,116.67,116.69,116.5,116.5,2822.0,106.096,106.1142,105.9414,105.9414,2822.0
2016-10-20 10:20:00,116.6,116.62,116.4,116.43,3964.0,106.0323,106.0505,105.8505,105.8777,3964.0
2016-10-20 10:25:00,116.44,116.47,116.33,116.41,2266.0,105.8868,105.9141,105.7868,105.8596,2266.0
2016-10-20 10:30:00,116.35,116.35,116.2,116.23,4556.0,105.805,105.805,105.6686,105.6959,4556.0
2016-10-20 10:35:00,116.21,116.21,116.07,116.13,7798.0,105.6777,105.6777,105.5504,105.6049,7798.0
2016-10-20 10:40:00,116.1,116.15,116.03,116.08,4913.0,105.5777,105.6231,105.514,105.5595,4913.0
2016-10-20 10:45:00,116.1,116.2,116.1,116.2,2700.0,105.5777,105.6686,105.5777,105.6686,2700.0
2016-10-20 10:50:00,116.21,116.21,116.04,116.04,5634.0,105.6777,105.6777,105.5231,105.5231,5634.0
2016-10-20 10:55:00,116.05,116.07,115.97,116.05,6928.0,105.5322,105.5504,105.4594,105.5322,6928.0
2016-10-20 11:00:00,116.08,116.18,116.06,116.1,8240.0,105.5595,105.6504,105.5413,105.5777,8240.0
2016-10-20 11:05:00,116.08,116.11,115.98,115.98,3495.0,105.5595,105.5867,105.4685,105.4685,3495.0
2016-10-20 11:10:00,115.97,115.98,115.91,115.94,6936.0,105.4594,105.4685,105.4049,105.4322,6936.0
2016-10-20 11:15:00,115.98,116.14,115.93,116.14,3779.0,105.4685,105.614,105.4231,105.614,3779.0
2016-10-20 11:20:00,116.17,116.28,116.15,116.28,2103.0,105.6413,105.7413,105.6231,105.7413,2103.0
2016-10-20 11:25:00,116.25,116.28,116.09,116.1,3692.0,105.7141,105.7413,105.5686,105.5777,3692.0
2016-10-20 11:30:00,116.07,116.14,116.02,116.14,3446.0,105.5504,105.614,105.5049,105.614,3446.0
2016-10-20 11:35:00,116.18,116.18,116.08,116.08,2090.0,105.6504,105.6504,105.5595,105.5595,2090.0
2016-10-20 11:40:00,116.11,116.2,116.08,116.2,1300.0,105.5867,105.6686,105.5595,105.6686,1300.0
2016-10-20 11:45:00,116.19,116.28,116.13,116.28,3363.0,105.6595,105.7413,105.6049,105.7413,3363.0
2016-10-20 11:50:00,116.24,116.26,116.19,116.19,708.0,105.705,105.7232,105.6595,105.6595,708.0
2016-10-20 11:55:00,116.2,116.39,116.2,116.39,5461.0,105.6686,105.8414,105.6686,105.8414,5461.0
2016-10-20 12:00:00,116.4,116.54,116.39,116.54,1406.0,105.8505,105.9778,105.8414,105.9778,1406.0
2016-10-20 12:05:00,116.57,116.59,116.53,116.53,2176.0,106.0051,106.0232,105.9687,105.9687,2176.0
2016-10-20 12:10:00,116.54,116.59,116.54,116.56,1480.0,105.9778,106.0232,105.9778,105.996,1480.0
2016-10-20 12:15:00,116.59,116.59,116.44,116.49,1700.0,106.0232,106.0232,105.8868,105.9323,1700.0
2016-10-20 12:20:00,116.47,116.51,116.46,116.48,800.0,105.9141,105.9505,105.905,105.9232,800.0
2016-10-20 12:25:00,116.49,116.52,116.46,116.52,2959.0,105.9323,105.9596,105.905,105.9596,2959.0
2016-10-20 12:30:00,116.51,116.52,116.46,116.46,1786.0,105.9505,105.9596,105.905,105.905,1786.0
2016-10-20 12:35:00,116.5,116.53,116.46,116.53,6009.0,105.9414,105.9687,105.905,105.9687,6009.0
2016-10-20 12:40:00,116.56,116.6,116.5,116.51,2400.0,105.996,106.0323,105.9414,105.9505,2400.0
2016-10-20 12:45:00,116.51,116.52,116.38,116.4,7634.0,105.9505,105.9596,105.8323,105.8505,7634.0
2016-10-20 12:50:00,116.37,116.4,116.31,116.34,2824.0,105.8232,105.8505,105.7686,105.7959,2824.0
2016-10-20 12:55:00,116.36,116.36,116.27,116.3,2401.0,105.8141,105.8141,105.7322,105.7595,2401.0
2016-10-20 13:00:00,116.27,116.33,116.26,116.31,800.0,105.7322,105.7868,105.7232,105.7686,800.0
2016-10-20 13:05:00,116.3,116.51,116.3,116.48,2206.0,105.7595,105.9505,105.7595,105.9232,2206.0
2016-10-20 13:10:00,116.49,116.49,116.38,116.4,3165.0,105.9323,105.9323,105.8323,105.8505,3165.0
2016-10-20 13:15:00,116.4,116.42,116.4,116.41,1838.0,105.8505,105.8687,105.8505,105.8596,1838.0
2016-10-20 13:20:00,116.39,116.42,116.36,116.39,2557.0,105.8414,105.8687,105.8141,105.8414,2557.0
2016-10-20 13:25:00,116.39,116.41,116.38,116.39,3157.0,105.8414,105.8596,105.8323,105.8414,3157.0
2016-10-20 13:30:00,116.41,116.48,116.39,116.47,1899.0,105.8596,105.9232,105.8414,105.9141,1899.0
2016-10-20 13:35:00,116.47,116.5,116.46,116.46,1218.0,105.9141,105.9414,105.905,105.905,1218.0
2016-10-20 13:40:00,116.44,116.44,116.4,116.4,842.0,105.8868,105.8868,105.8505,105.8505,842.0
2016-10-20 13:45:00,116.43,116.47,116.39,116.39,1902.0,105.8777,105.9141,105.8414,105.8414,1902.0
2016-10-20 13:50:00,116.34,116.34,116.2,116.25,2530.0,105.7959,105.7959,105.6686,105.7141,2530.0
2016-10-20 13:55:00,116.19,116.31,116.19,116.31,2105.0,105.6595,105.7686,105.6595,105.7686,2105.0
2016-10-20 14:00:00,116.29,116.36,116.29,116.32,800.0,105.7504,105.8141,105.7504,105.7777,800.0
2016-10-20 14:05:00,116.36,116.39,116.31,116.34,1400.0,105.8141,105.8414,105.7686,105.7959,1400.0
2016-10-20 14:10:00,116.39,116.47,116.28,116.45,57108.0,105.8414,105.9141,105.7413,105.8959,57108.0
2016-10-20 14:15:00,116.46,116.49,116.38,116.45,4047.0,105.905,105.9323,105.8323,105.8959,4047.0
2016-10-20 14:20:00,116.47,116.52,116.4,116.4,2510.0,105.9141,105.9596,105.8505,105.8505,2510.0
2016-10-20 14:25:00,116.43,116.52,116.37,116.51,2200.0,105.8777,105.9596,105.8232,105.9505,2200.0
2016-10-20 14:30:00,116.51,116.52,116.43,116.43,1003.0,105.9505,105.9596,105.8777,105.8777,1003.0
2016-10-20 14:35:00,116.45,116.52,116.45,116.48,2775.0,105.8959,105.9596,105.8959,105.9232,2775.0
2016-10-20 14:40:00,116.49,116.49,116.42,116.45,1200.0,105.9323,105.9323,105.8687,105.8959,1200.0
2016-10-20 14:45:00,116.43,116.6,116.42,116.6,4978.0,105.8777,106.0323,105.8687,106.0323,4978.0
2016-10-20 14:50:00,116.61,116.62,116.57,116.58,1900.0,106.0414,106.0505,106.0051,106.0142,1900.0
2016-10-20 14:55:00,116.57,116.6,116.56,116.59,2909.0,106.0051,106.0323,105.996,106.0232,2909.0
2016-10-20 15:00:00,116.61,116.61,116.48,116.5,1967.0,106.0414,106.0414,105.9232,105.9414,1967.0
2016-10-20 15:05:00,116.54,116.59,116.5,116.59,1874.0,105.9778,106.0232,105.9414,106.0232,1874.0
2016-10-20 15:10:00,116.57,116.66,116.57,116.65,3295.0,106.0051,106.0869,106.0051,106.0778,3295.0
2016-10-20 15:15:00,116.64,116.64,116.52,116.52,2957.0,106.0687,106.0687,105.9596,105.9596,2957.0
2016-10-20 15:20:00,116.55,116.57,116.52,116.56,4525.0,105.9869,106.0051,105.9596,105.996,4525.0
2016-10-20 15:25:00,116.56,116.57,116.44,116.46,5097.0,105.996,106.0051,105.8868,105.905,5097.0
2016-10-20 15:30:00,116.46,116.47,116.39,116.46,6900.0,105.905,105.9141,105.8414,105.905,6900.0
2016-10-20 15:35:00,116.46,116.52,116.45,116.47,7297.0,105.905,105.9596,105.8959,105.9141,7297.0
2016-10-20 15:40:00,116.49,116.54,116.4,116.42,12864.0,105.9323,105.9778,105.8505,105.8687,12864.0
2016-10-20 15:45:00,116.42,116.56,116.42,116.56,13174.0,105.8687,105.996,105.8687,105.996,13174.0
2016-10-20 15:50:00,116.55,116.62,116.55,116.58,7082.0,105.9869,106.0505,105.9869,106.0142,7082.0
2016-10-20 15:55:00,116.59,116.65,116.42,116.44,35455.0,106.0232,106.0778,105.8687,105.8868,35455.0
2016-10-21 09:30:00,116.03,116.03,115.65,115.74,75438.0,105.514,105.514,105.1684,105.2503,75438.0
2016-10-21 09:35:00,115.64,115.73,115.36,115.36,5420.0,105.1593,105.2412,104.9047,104.9047,5420.0
2016-10-21 09:40:00,115.31,115.42,115.04,115.09,16839.0,104.8593,104.9593,104.6137,104.6592,16839.0
2016-10-21 09:45:00,115.15,115.24,115.02,115.24,4611.0,104.7138,104.7956,104.5955,104.7956,4611.0
2016-10-21 09:50:00,115.25,115.42,115.15,115.4,2000.0,104.8047,104.9593,104.7138,104.9411,2000.0
2016-10-21 09:55:00,115.41,115.57,115.41,115.47,5250.0,104.9502,105.0957,104.9502,105.0048,5250.0
2016-10-21 10:00:00,115.52,115.57,115.43,115.5,4662.0,105.0502,105.0957,104.9684,105.032,4662.0
2016-10-21 10:05:00,115.56,115.59,115.48,115.52,12968.0,105.0866,105.1139,105.0138,105.0502,12968.0
2016-10-21 10:10:00,115.54,115.55,115.47,115.5,3402.0,105.0684,105.0775,105.0048,105.032,3402.0
2016-10-21 10:15:00,115.54,115.57,115.5,115.56,2500.0,105.0684,105.0957,105.032,105.0866,2500.0
2016-10-21 10:20:00,115.58,115.61,115.49,115.5,3390.0,105.1048,105.1321,105.0229,105.032,3390.0
2016-10-21 10:25:00,115.51,115.51,115.44,115.51,4432.0,105.0411,105.0411,104.9775,105.0411,4432.0
2016-10-21 10:30:00,115.52,115.65,115.52,115.6,3520.0,105.0502,105.1684,105.0502,105.123,3520.0
2016-10-21 10:35:00,115.57,115.57,115.47,115.47,3529.0,105.0957,105.0957,105.0048,105.0048,3529.0
2016-10-21 10:40:00,115.48,115.61,115.48,115.59,4224.0,105.0138,105.1321,105.0138,105.1139,4224.0
2016-10-21 10:45:00,115.62,115.66,115.58,115.59,3154.0,105.1412,105.1775,105.1048,105.1139,3154.0
2016-10-21 10:50:00,115.59,115.6,115.51,115.51,3000.0,105.1139,105.123,105.0411,105.0411,3000.0
2016-10-21 10:55:00,115.54,115.57,115.51,115.55,3125.0,105.0684,105.0957,105.0411,105.0775,3125.0
2016-10-21 11:00:00,115.54,115.54,115.44,115.44,3501.0,105.0684,105.0684,104.9775,104.9775,3501.0
2016-10-21 11:05:00,115.45,115.51,115.44,115.5,3250.0,104.9866,105.0411,104.9775,105.032,3250.0
2016-10-21 11:10:00,115.48,115.5,115.43,115.47,4176.0,105.0138,105.032,104.9684,105.0048,4176.0
2016-10-21 11:15:00,115.45,115.49,115.43,115.49,2503.0,104.9866,105.0229,104.9684,105.0229,2503.0
2016-10-21 11:20:00,115.5,115.5,115.39,115.39,12647.0,105.032,105.032,104.932,104.932,12647.0
2016-10-21 11:25:00,115.39,115.45,115.35,115.45,4147.0,104.932,104.9866,104.8956,104.9866,4147.0
2016-10-21 11:30:00,115.45,115.54,115.41,115.53,3400.0,104.9866,105.0684,104.9502,105.0593,3400.0
2016-10-21 11:35:00,115.52,115.56,115.52,115.54,1955.0,105.0502,105.0866,105.0502,105.0684,1955.0
2016-10-21 11:40:00,115.55,115.58,115.53,115.58,3678.0,105.0775,105.1048,105.0593,105.1048,3678.0
2016-10-21 11:45:00,115.58,115.72,115.58,115.72,6061.0,105.1048,105.2321,105.1048,105.2321,6061.0
2016-10-21 11:50:00,115.7,115.72,115.67,115.68,2942.0,105.2139,105.2321,105.1866,105.1957,2942.0
2016-10-21 11:55:00,115.66,115.7,115.45,115.52,12250.0,105.1775,105.2139,104.9866,105.0502,12250.0
2016-10-21 12:00:00,115.52,115.56,115.46,115.51,3624.0,105.0502,105.0866,104.9957,105.0411,3624.0
2016-10-21 12:05:00,115.48,115.48,115.45,115.48,2863.0,105.0138,105.0138,104.9866,105.0138,2863.0
2016-10-21 12:10:00,115.5,115.5,115.45,115.45,2236.0,105.032,105.032,104.9866,104.9866,2236.0
2016-10-21 12:15:00,115.47,115.51,115.47,115.5,6288.0,105.0048,105.0411,105.0048,105.032,6288.0
2016-10-21 12:20:00,115.48,115.49,115.37,115.44,5235.0,105.0138,105.0229,104.9138,104.9775,5235.0
2016-10-21 12:25:00,115.41,115.5,115.41,115.5,3871.0,104.9502,105.032,104.9502,105.032,3871.0
2016-10-21 12:30:00,115.49,115.49,115.43,115.43,1002.0,105.0229,105.0229,104.9684,104.9684,1002.0
2016-10-21 12:35:00,115.36,115.37,115.33,115.37,2500.0,104.9047,104.9138,104.8774,104.9138,2500.0
2016-10-21 12:40:00,115.38,115.4,115.34,115.38,2378.0,104.9229,104.9411,104.8865,104.9229,2378.0
2016-10-21 12:45:00,115.35,115.42,115.35,115.41,3443.0,104.8956,104.9593,104.8956,104.9502,3443.0
2016-10-21 12:50:00,115.39,115.39,115.38,115.38,500.0,104.932,104.932,104.9229,104.9229,500.0
2016-10-21 12:55:00,115.4,115.42,115.27,115.27,4174.0,104.9411,104.9593,104.8229,104.8229,4174.0
2016-10-21 13:00:00,115.31,115.33,115.27,115.29,2754.0,104.8593,104.8774,104.8229,104.8411,2754.0
2016-10-21 13:05:00,115.28,115.3,115.26,115.3,2102.0,104.832,104.8502,104.8138,104.8502,2102.0
2016-10-21 13:10:00,115.27,115.27,115.25,115.25,1000.0,104.8229,104.8229,104.8047,104.8047,1000.0
2016-10-21 13:15:00,115.25,115.28,115.24,115.27,2800.0,104.8047,104.832,104.7956,104.8229,2800.0
2016-10-21 13:20:00,115.28,115.29,115.23,115.23,1154.0,104.832,104.8411,104.7865,104.7865,1154.0
2016-10-21 13:25:00,115.24,115.35,115.21,115.3,4474.0,104.7956,104.8956,104.7683,104.8502,4474.0
2016-10-21 13:30:00,115.29,115.29,115.2,115.22,1834.0,104.8411,104.8411,104.7592,104.7774,1834.0
2016-10-21 13:35:00,115.24,115.35,115.23,115.35,4299.0,104.7956,104.8956,104.7865,104.8956,4299.0
2016-10-21 13:40:00,115.33,115.41,115.33,115.38,900.0,104.8774,104.9502,104.8774,104.9229,900.0
2016-10-21 13:45:00,115.36,115.48,115.34,115.45,12200.0,104.9047,105.0138,104.8865,104.9866,12200.0
2016-10-21 13:50:00,115.48,115.51,115.47,115.5,1800.0,105.0138,105.0411,105.0048,105.032,1800.0
2016-10-21 13:55:00,115.48,115.58,115.47,115.53,3457.0,105.0138,105.1048,105.0048,105.0593,3457.0
2016-10-21 14:00:00,115.54,115.56,115.49,115.56,4645.0,105.0684,105.0866,105.0229,105.0866,4645.0
2016-10-21 14:05:00,115.59,115.6,115.57,115.59,5216.0,105.1139,105.123,105.0957,105.1139,5216.0
2016-10-21 14:10:00,115.58,115.64,115.58,115.64,1624.0,105.1048,105.1593,105.1048,105.1593,1624.0
2016-10-21 14:15:00,115.64,115.68,115.64,115.65,4648.0,105.1593,105.1957,105.1593,105.1684,4648.0
2016-10-21 14:20:00,115.65,115.74,115.62,115.74,7926.0,105.1684,105.2503,105.1412,105.2503,7926.0
2016-10-21 14:25:00,115.73,115.75,115.62,115.68,4904.0,105.2412,105.2594,105.1412,105.1957,4904.0
2016-10-21 14:30:00,115.67,115.75,115.66,115.69,4797.0,105.1866,105.2594,105.1775,105.2048,4797.0
2016-10-21 14:35:00,115.71,115.76,115.71,115.72,6751.0,105.223,105.2685,105.223,105.2321,6751.0
2016-10-21 14:40:00,115.74,115.76,115.71,115.76,5896.0,105.2503,105.2685,105.223,105.2685,5896.0
2016-10-21 14:45:00,115.74,115.75,115.72,115.72,3298.0,105.2503,105.2594,105.2321,105.2321,3298.0
2016-10-21 14:50:00,115.72,115.78,115.7,115.76,5102.0,105.2321,105.2867,105.2139,105.2685,5102.0
2016-10-21 14:55:00,115.74,115.76,115.73,115.73,1600.0,105.2503,105.2685,105.2412,105.2412,1600.0
2016-10-21 15:00:00,115.72,115.76,115.68,115.71,4418.0,105.2321,105.2685,105.1957,105.223,4418.0
2016-10-21 15:05:00,115.7,115.74,115.69,115.72,3603.0,105.2139,105.2503,105.2048,105.2321,3603.0
2016-10-21 15:10:00,115.73,115.73,115.66,115.68,5688.0,105.2412,105.2412,105.1775,105.1957,5688.0
2016-10-21 15:15:00,115.69,115.7,115.65,115.65,4930.0,105.2048,105.2139,105.1684,105.1684,4930.0
2016-10-21 15:20:00,115.63,115.65,115.56,115.6,6599.0,105.1503,105.1684,105.0866,105.123,6599.0
2016-10-21 15:25:00,115.62,115.68,115.62,115.67,5712.0,105.1412,105.1957,105.1412,105.1866,5712.0
2016-10-21 15:30:00,115.65,115.68,115.59,115.59,8130.0,105.1684,105.1957,105.1139,105.1139,8130.0
2016-10-21 15:35:00,115.59,115.61,115.54,115.54,6310.0,105.1139,105.1321,105.0684,105.0684,6310.0
2016-10-21 15:40:00,115.54,115.64,115.53,115.64,20650.0,105.0684,105.1593,105.0593,105.1593,20650.0
2016-10-21 15:45:00,115.65,115.72,115.64,115.72,17489.0,105.1684,105.2321,105.1593,105.2321,17489.0
2016-10-21 15:50:00,115.71,115.77,115.7,115.75,18096.0,105.223,105.2776,105.2139,105.2594,18096.0
2016-10-21 15:55:00,115.75,115.87,115.74,115.78,53650.0,105.2594,105.3685,105.2503,105.2867,53650.0
2016-10-24 09:30:00,116.15,116.49,116.15,116.22,8388.0,105.6231,105.9323,105.6231,105.6868,8388.0
2016-10-24 09:35:00,116.39,116.4,116.27,116.29,2570.0,105.8414,105.8505,105.7322,105.7504,2570.0
2016-10-24 09:40:00,116.36,116.46,116.36,116.4,1370.0,105.8141,105.905,105.8141,105.8505,1370.0
2016-10-24 09:45:00,116.41,116.64,116.34,116.51,6531.0,105.8596,106.0687,105.7959,105.9505,6531.0
2016-10-24 09:50:00,116.62,116.62,116.46,116.5,2500.0,106.0505,106.0505,105.905,105.9414,2500.0
2016-10-24 09:55:00,116.68,116.79,116.65,116.79,4256.0,106.1051,106.2051,106.0778,106.2051,4256.0
2016-10-24 10:00:00,116.77,116.8,116.69,116.74,8037.0,106.1869,106.2142,106.1142,106.1597,8037.0
2016-10-24 10:05:00,116.73,116.74,116.64,116.68,3023.0,106.1506,106.1597,106.0687,106.1051,3023.0
2016-10-24 10:10:00,116.63,116.68,116.61,116.61,2800.0,106.0596,106.1051,106.0414,106.0414,2800.0
2016-10-24 10:15:00,116.6,116.64,116.57,116.57,2750.0,106.0323,106.0687,106.0051,106.0051,2750.0
2016-10-24 10:20:00,116.58,116.59,116.53,116.57,3864.0,106.0142,106.0232,105.9687,106.0051,3864.0
2016-10-24 10:25:00,116.55,116.63,116.53,116.61,2501.0,105.9869,106.0596,105.9687,106.0414,2501.0
2016-10-24 10:30:00,116.6,116.74,116.58,116.68,3754.0,106.0323,106.1597,106.0142,106.1051,3754.0
2016-10-24 10:35:00,116.7,116.71,116.62,116.64,3203.0,106.1233,106.1324,106.0505,106.0687,3203.0
2016-10-24 10:40:00,116.59,116.6,116.53,116.53,1100.0,106.0232,106.0323,105.9687,105.9687,1100.0
2016-10-24 10:45:00,116.5,116.54,116.49,116.51,1901.0,105.9414,105.9778,105.9323,105.9505,1901.0
2016-10-24 10:50:00,116.49,116.49,116.43,116.44,1400.0,105.9323,105.9323,105.8777,105.8868,1400.0
2016-10-24 10:55:00,116.47,116.59,116.47,116.57,3892.0,105.9141,106.0232,105.9141,106.0051,3892.0
2016-10-24 11:00:00,116.56,116.6,116.54,116.54,3234.0,105.996,106.0323,105.9778,105.9778,3234.0
2016-10-24 11:05:00,116.54,116.6,116.5,116.55,5159.0,105.9778,106.0323,105.9414,105.9869,5159.0
2016-10-24 11:10:00,116.56,116.59,116.55,116.55,1829.0,105.996,106.0232,105.9869,105.9869,1829.0
2016-10-24 11:15:00,116.56,116.58,116.54,116.58,2043.0,105.996,106.0142,105.9778,106.0142,2043.0
2016-10-24 11:20:00,116.6,116.63,116.53,116.54,14828.0,106.0323,106.0596,105.9687,105.9778,14828.0
2016-10-24 11:25:00,116.47,116.47,116.37,116.37,2656.0,105.9141,105.9141,105.8232,105.8232,2656.0
2016-10-24 11:30:00,116.36,116.42,116.35,116.39,3006.0,105.8141,105.8687,105.805,105.8414,3006.0
2016-10-24 11:35:00,116.39,116.49,116.38,116.49,4794.0,105.8414,105.9323,105.8323,105.9323,4794.0
2016-10-24 11:40:00,116.46,116.53,116.46,116.52,2000.0,105.905,105.9687,105.905,105.9596,2000.0
2016-10-24 11:45:00,116.52,116.62,116.52,116.6,5127.0,105.9596,106.0505,105.9596,106.0323,5127.0
2016-10-24 11:50:00,116.62,116.62,116.58,116.58,4200.0,106.0505,106.0505,106.0142,106.0142,4200.0
2016-10-24 11:55:00,116.57,116.57,116.51,116.53,3206.0,106.0051,106.0051,105.9505,105.9687,3206.0
2016-10-24 12:00:00,116.5,116.55,116.5,116.53,1462.0,105.9414,105.9869,105.9414,105.9687,1462.0
2016-10-24 12:05:00,116.53,116.63,116.53,116.63,3048.0,105.9687,106.0596,105.9687,106.0596,3048.0
2016-10-24 12:10:00,116.63,116.69,116.6,116.69,3500.0,106.0596,106.1142,106.0323,106.1142,3500.0
2016-10-24 12:15:00,116.68,116.71,116.62,116.63,3460.0,106.1051,106.1324,106.0505,106.0596,3460.0
2016-10-24 12:20:00,116.57,116.58,116.5,116.52,2232.0,106.0051,106.0142,105.9414,105.9596,2232.0
2016-10-24 12:25:00,116.49,116.5,116.41,116.41,2151.0,105.9323,105.9414,105.8596,105.8596,2151.0
2016-10-24 12:30:00,116.44,116.49,116.43,116.49,900.0,105.8868,105.9323,105.8777,105.9323,900.0
2016-10-24 12:35:00,116.44,116.44,116.33,116.34,3870.0,105.8868,105.8868,105.7868,105.7959,3870.0
2016-10-24 12:40:00,116.33,116.43,116.27,116.43,2221.0,105.7868,105.8777,105.7322,105.8777,2221.0
2016-10-24 12:45:00,116.4,116.45,116.36,116.36,1549.0,105.8505,105.8959,105.8141,105.8141,1549.0
2016-10-24 12:50:00,116.39,116.45,116.36,116.44,1800.0,105.8414,105.8959,105.8141,105.8868,1800.0
2016-10-24 12:55:00,116.47,116.47,116.44,116.44,3962.0,105.9141,105.9141,105.8868,105.8868,3962.0
2016-10-24 13:00:00,116.47,116.48,116.45,116.46,2745.0,105.9141,105.9232,105.8959,105.905,2745.0
2016-10-24 13:05:00,116.42,116.48,116.42,116.48,2892.0,105.8687,105.9232,105.8687,105.9232,2892.0
2016-10-24 13:10:00,116.48,116.48,116.42,116.42,1990.0,105.9232,105.9232,105.8687,105.8687,1990.0
2016-10-24 13:15:00,116.42,116.42,116.35,116.37,3624.0,105.8687,105.8687,105.805,105.8232,3624.0
2016-10-24 13:20:00,116.38,116.49,116.37,116.47,4700.0,105.8323,105.9323,105.8232,105.9141,4700.0
2016-10-24 13:25:00,116.45,116.45,116.37,116.37,3082.0,105.8959,105.8959,105.8232,105.8232,3082.0
2016-10-24 13:30:00,116.36,116.39,116.36,116.38,3800.0,105.8141,105.8414,105.8141,105.8323,3800.0
2016-10-24 13:35:00,116.36,116.39,116.35,116.38,2061.0,105.8141,105.8414,105.805,105.8323,2061.0
2016-10-24 13:40:00,116.37,116.45,116.37,116.42,2803.0,105.8232,105.8959,105.8232,105.8687,2803.0
2016-10-24 13:45:00,116.46,116.46,116.42,116.42,2600.0,105.905,105.905,105.8687,105.8687,2600.0
2016-10-24 13:50:00,116.43,116.51,116.42,116.46,4926.0,105.8777,105.9505,105.8687,105.905,4926.0
2016-10-24 13:55:00,116.44,116.44,116.37,116.37,4100.0,105.8868,105.8868,105.8232,105.8232,4100.0
2016-10-24 14:00:00,116.38,116.45,116.37,116.44,3789.0,105.8323,105.8959,105.8232,105.8868,3789.0
2016-10-24 14:05:00,116.43,116.47,116.41,116.47,1768.0,105.8777,105.9141,105.8596,105.9141,1768.0
2016-10-24 14:10:00,116.47,116.49,116.4,116.4,5926.0,105.9141,105.9323,105.8505,105.8505,5926.0
2016-10-24 14:15:00,116.39,116.39,116.35,116.37,3300.0,105.8414,105.8414,105.805,105.8232,3300.0
2016-10-24 14:20:00,116.37,116.43,116.37,116.42,3618.0,105.8232,105.8777,105.8232,105.8687,3618.0
2016-10-24 14:25:00,116.42,116.45,116.39,116.44,20699.0,105.8687,105.8959,105.8414,105.8868,20699.0
2016-10-24 14:30:00,116.45,116.5,116.45,116.49,4326.0,105.8959,105.9414,105.8959,105.9323,4326.0
2016-10-24 14:35:00,116.47,116.49,116.39,116.4,4298.0,105.9141,105.9323,105.8414,105.8505,4298.0
2016-10-24 14:40:00,116.4,116.42,116.38,116.38,4011.0,105.8505,105.8687,105.8323,105.8323,4011.0
2016-10-24 14:45:00,116.39,116.41,116.36,116.38,1400.0,105.8414,105.8596,105.8141,105.8323,1400.0
2016-10-24 14:50:00,116.38,116.46,116.34,116.45,9587.0,105.8323,105.905,105.7959,105.8959,9587.0
2016-10-24 14:55:00,116.45,116.49,116.45,116.49,2450.0,105.8959,105.9323,105.8959,105.9323,2450.0
2016-10-24 15:00:00,116.48,116.51,116.45,116.45,9861.0,105.9232,105.9505,105.8959,105.8959,9861.0
2016-10-24 15:05:00,116.46,116.47,116.38,116.38,8880.0,105.905,105.9141,105.8323,105.8323,8880.0
2016-10-24 15:10:00,116.39,116.43,116.39,116.43,3750.0,105.8414,105.8777,105.8414,105.8777,3750.0
2016-10-24 15:15:00,116.43,116.49,116.42,116.46,7940.0,105.8777,105.9323,105.8687,105.905,7940.0
2016-10-24 15:20:00,116.47,116.49,116.39,116.39,60877.0,105.9141,105.9323,105.8414,105.8414,60877.0
2016-10-24 15:25:00,116.41,116.45,116.4,116.42,7109.0,105.8596,105.8959,105.8505,105.8687,7109.0
2016-10-24 15:30:00,116.42,116.52,116.41,116.5,16786.0,105.8687,105.9596,105.8596,105.9414,16786.0
2016-10-24 15:35:00,116.5,116.59,116.47,116.59,9451.0,105.9414,106.0232,105.9141,106.0232,9451.0
2016-10-24 15:40:00,116.59,116.65,116.49,116.57,13057.0,106.0232,106.0778,105.9323,106.0051,13057.0
2016-10-24 15:45:00,116.57,116.66,116.57,116.61,14542.0,106.0051,106.0869,106.0051,106.0414,14542.0
2016-10-24 15:50:00,116.6,116.62,116.58,116.58,9952.0,106.0323,106.0505,106.0142,106.0142,9952.0
2016-10-24 15:55:00,116.57,116.71,116.57,116.71,83395.0,106.0051,106.1324,106.0051,106.1324,83395.0
2016-10-25 09:30:00,116.38,116.57,116.17,116.17,18389.0,105.8323,106.0051,105.6413,105.6413,18389.0
2016-10-25 09:35:00,116.31,116.31,116.11,116.21,5407.0,105.7686,105.7686,105.5867,105.6777,5407.0
2016-10-25 09:40:00,116.14,116.18,116.05,116.05,3686.0,105.614,105.6504,105.5322,105.5322,3686.0
2016-10-25 09:45:00,116.07,116.19,116.04,116.13,2403.0,105.5504,105.6595,105.5231,105.6049,2403.0
2016-10-25 09:50:00,116.12,116.28,116.12,116.19,5535.0,105.5958,105.7413,105.5958,105.6595,5535.0
2016-10-25 09:55:00,116.2,116.33,116.2,116.24,4275.0,105.6686,105.7868,105.6686,105.705,4275.0
2016-10-25 10:00:00,116.27,116.37,116.16,116.36,3948.0,105.7322,105.8232,105.6322,105.8141,3948.0
2016-10-25 10:05:00,116.36,116.44,116.3,116.4,4346.0,105.8141,105.8868,105.7595,105.8505,4346.0
2016-10-25 10:10:00,116.41,116.44,116.36,116.42,3413.0,105.8596,105.8868,105.8141,105.8687,3413.0
2016-10-25 10:15:00,116.42,116.46,116.36,116.43,2500.0,105.8687,105.905,105.8141,105.8777,2500.0
2016-10-25 10:20:00,116.41,116.42,116.33,116.33,3387.0,105.8596,105.8687,105.7868,105.7868,3387.0
2016-10-25 10:25:00,116.35,116.54,116.35,116.44,14464.0,105.805,105.9778,105.805,105.8868,14464.0
2016-10-25 10:30:00,116.44,116.44,116.22,116.22,19262.0,105.8868,105.8868,105.6868,105.6868,19262.0
2016-10-25 10:35:00,116.2,116.2,116.12,116.12,6807.0,105.6686,105.6686,105.5958,105.5958,6807.0
2016-10-25 10:40:00,116.12,116.12,116.05,116.05,4264.0,105.5958,105.5958,105.5322,105.5322,4264.0
2016-10-25 10:45:00,116.0,116.02,115.97,116.02,3305.0,105.4867,105.5049,105.4594,105.5049,3305.0
2016-10-25 10:50:00,116.02,116.03,115.92,115.96,2398.0,105.5049,105.514,105.414,105.4503,2398.0
2016-10-25 10:55:00,115.94,115.98,115.91,115.95,1700.0,105.4322,105.4685,105.4049,105.4412,1700.0
2016-10-25 11:00:00,115.94,116.03,115.94,116.03,6205.0,105.4322,105.514,105.4322,105.514,6205.0
2016-10-25 11:05:00,116.02,116.11,116.02,116.07,3747.0,105.5049,105.5867,105.5049,105.5504,3747.0
2016-10-25 11:10:00,116.07,116.1,116.0,116.03,11869.0,105.5504,105.5777,105.4867,105.514,11869.0
2016-10-25 11:15:00,116.01,116.12,115.98,116.12,4727.0,105.4958,105.5958,105.4685,105.5958,4727.0
2016-10-25 11:20:00,116.13,116.17,116.07,116.11,5400.0,105.6049,105.6413,105.5504,105.5867,5400.0
2016-10-25 11:25:00,116.11,116.11,116.0,116.09,4208.0,105.5867,105.5867,105.4867,105.5686,4208.0
2016-10-25 11:30:00,116.08,116.2,116.08,116.17,2800.0,105.5595,105.6686,105.5595,105.6413,2800.0
2016-10-25 11:35:00,116.17,116.24,116.17,116.18,2730.0,105.6413,105.705,105.6413,105.6504,2730.0
2016-10-25 11:40:00,116.16,116.17,116.08,116.09,3437.0,105.6322,105.6413,105.5595,105.5686,3437.0
2016-10-25 11:45:00,116.09,116.12,116.09,116.09,6562.0,105.5686,105.5958,105.5686,105.5686,6562.0
2016-10-25 11:50:00,116.09,116.1,116.06,116.1,6735.0,105.5686,105.5777,105.5413,105.5777,6735.0
2016-10-25 11:55:00,116.09,116.15,116.08,116.15,1038.0,105.5686,105.6231,105.5595,105.6231,1038.0
2016-10-25 12:00:00,116.15,116.19,116.11,116.18,4777.0,105.6231,105.6595,105.5867,105.6504,4777.0
2016-10-25 12:05:00,116.19,116.19,116.04,116.06,6825.0,105.6595,105.6595,105.5231,105.5413,6825.0
2016-10-25 12:10:00,116.06,116.06,116.03,116.04,3448.0,105.5413,105.5413,105.514,105.5231,3448.0
2016-10-25 12:15:00,116.03,116.04,115.94,116.02,6358.0,105.514,105.5231,105.4322,105.5049,6358.0
2016-10-25 12:20:00,116.05,116.05,115.96,116.0,2500.0,105.5322,105.5322,105.4503,105.4867,2500.0
2016-10-25 12:25:00,116.0,116.01,115.97,115.99,2800.0,105.4867,105.4958,105.4594,105.4776,2800.0
2016-10-25 12:30:00,116.0,116.01,115.96,116.0,2513.0,105.4867,105.4958,105.4503,105.4867,2513.0
2016-10-25 12:35:00,116.0,116.02,115.97,116.01,2299.0,105.4867,105.5049,105.4594,105.4958,2299.0
2016-10-25 12:40:00,116.0,116.01,115.96,115.99,1500.0,105.4867,105.4958,105.4503,105.4776,1500.0
2016-10-25 12:45:00,116.0,116.11,115.97,116.08,4307.0,105.4867,105.5867,105.4594,105.5595,4307.0
2016-10-25 12:50:00,116.04,116.04,115.99,115.99,2200.0,105.5231,105.5231,105.4776,105.4776,2200.0
2016-10-25 12:55:00,116.0,116.01,115.97,115.98,2089.0,105.4867,105.4958,105.4594,105.4685,2089.0
2016-10-25 13:00:00,115.96,115.97,115.94,115.96,2637.0,105.4503,105.4594,105.4322,105.4503,2637.0
2016-10-25 13:05:00,115.98,116.02,115.96,116.0,2006.0,105.4685,105.5049,105.4503,105.4867,2006.0
2016-10-25 13:10:00,116.0,116.0,115.97,116.0,2052.0,105.4867,105.4867,105.4594,105.4867,2052.0
2016-10-25 13:15:00,116.0,116.06,115.99,116.06,5900.0,105.4867,105.5413,105.4776,105.5413,5900.0
2016-10-25 13:20:00,116.07,116.16,116.07,116.16,4170.0,105.5504,105.6322,105.5504,105.6322,4170.0
2016-10-25 13:25:00,116.17,116.17,116.14,116.14,2872.0,105.6413,105.6413,105.614,105.614,2872.0
2016-10-25 13:30:00,116.12,116.13,116.08,116.12,2006.0,105.5958,105.6049,105.5595,105.5958,2006.0
2016-10-25 13:35:00,116.15,116.27,116.14,116.27,7986.0,105.6231,105.7322,105.614,105.7322,7986.0
2016-10-25 13:40:00,116.26,116.27,116.22,116.24,3894.0,105.7232,105.7322,105.6868,105.705,3894.0
2016-10-25 13:45:00,116.25,116.26,116.22,116.22,1428.0,105.7141,105.7232,105.6868,105.6868,1428.0
2016-10-25 13:50:00,116.23,116.26,116.18,116.18,2490.0,105.6959,105.7232,105.6504,105.6504,2490.0
2016-10-25 13:55:00,116.17,116.18,116.13,116.17,2807.0,105.6413,105.6504,105.6049,105.6413,2807.0
2016-10-25 14:00:00,116.17,116.22,116.16,116.22,1426.0,105.6413,105.6868,105.6322,105.6868,1426.0
2016-10-25 14:05:00,116.21,116.21,116.17,116.2,2950.0,105.6777,105.6777,105.6413,105.6686,2950.0
2016-10-25 14:10:00,116.24,116.24,116.11,116.13,3298.0,105.705,105.705,105.5867,105.6049,3298.0
2016-10-25 14:15:00,116.14,116.16,116.11,116.14,3639.0,105.614,105.6322,105.5867,105.614,3639.0
2016-10-25 14:20:00,116.15,116.19,116.15,116.15,3645.0,105.6231,105.6595,105.6231,105.6231,3645.0
2016-10-25 14:25:00,116.15,116.2,116.15,116.2,2912.0,105.6231,105.6686,105.6231,105.6686,2912.0
2016-10-25 14:30:00,116.2,116.22,116.16,116.2,4010.0,105.6686,105.6868,105.6322,105.6686,4010.0
2016-10-25 14:35:00,116.19,116.23,116.18,116.23,2049.0,105.6595,105.6959,105.6504,105.6959,2049.0
2016-10-25 14:40:00,116.23,116.25,116.23,116.24,2690.0,105.6959,105.7141,105.6959,105.705,2690.0
2016-10-25 14:45:00,116.26,116.26,116.21,116.21,3554.0,105.7232,105.7232,105.6777,105.6777,3554.0
2016-10-25 14:50:00,116.2,116.2,116.1,116.1,4790.0,105.6686,105.6686,105.5777,105.5777,4790.0
2016-10-25 14:55:00,116.08,116.18,116.08,116.17,8333.0,105.5595,105.6504,105.5595,105.6413,8333.0
2016-10-25 15:00:00,116.16,116.17,116.08,116.16,3423.0,105.6322,105.6413,105.5595,105.6322,3423.0
2016-10-25 15:05:00,116.14,116.14,116.1,116.13,4943.0,105.614,105.614,105.5777,105.6049,4943.0
2016-10-25 15:10:00,116.14,116.15,116.11,116.13,6609.0,105.614,105.6231,105.5867,105.6049,6609.0
2016-10-25 15:15:00,116.14,116.14,116.09,116.1,2477.0,105.614,105.614,105.5686,105.5777,2477.0
2016-10-25 15:20:00,116.09,116.16,116.04,116.04,7356.0,105.5686,105.6322,105.5231,105.5231,7356.0
2016-10-25 15:25:00,116.04,116.12,116.04,116.1,11992.0,105.5231,105.5958,105.5231,105.5777,11992.0
2016-10-25 15:30:00,116.11,116.11,116.06,116.07,9620.0,105.5867,105.5867,105.5413,105.5504,9620.0
2016-10-25 15:35:00,116.06,116.07,115.99,116.0,9965.0,105.5413,105.5504,105.4776,105.4867,9965.0
2016-10-25 15:40:00,116.0,116.05,115.97,115.97,11797.0,105.4867,105.5322,105.4594,105.4594,11797.0
2016-10-25 15:45:00,115.97,116.03,115.94,116.0,23095.0,105.4594,105.514,105.4322,105.4867,23095.0
2016-10-25 15:50:00,115.98,115.98,115.94,115.95,12947.0,105.4685,105.4685,105.4322,105.4412,12947.0
2016-10-25 15:55:00,115.95,115.97,115.85,115.96,42068.0,105.4412,105.4594,105.3503,105.4503,42068.0
2016-10-26 09:30:00,115.64,115.83,115.52,115.52,9983.0,105.1593,105.3321,105.0502,105.0502,9983.0
2016-10-26 09:35:00,115.45,115.74,115.43,115.58,18325.0,104.9866,105.2503,104.9684,105.1048,18325.0
2016-10-26 09:40:00,115.63,115.73,115.43,115.5,5077.0,105.1503,105.2412,104.9684,105.032,5077.0
2016-10-26 09:45:00,115.47,115.6,115.38,115.44,4550.0,105.0048,105.123,104.9229,104.9775,4550.0
2016-10-26 09:50:00,115.48,115.48,115.21,115.32,4127.0,105.0138,105.0138,104.7683,104.8683,4127.0
2016-10-26 09:55:00,115.29,115.32,115.19,115.23,4338.0,104.8411,104.8683,104.7501,104.7865,4338.0
2016-10-26 10:00:00,115.23,115.29,115.13,115.21,4591.0,104.7865,104.8411,104.6956,104.7683,4591.0
2016-10-26 10:05:00,115.23,115.3,115.17,115.2,5244.0,104.7865,104.8502,104.7319,104.7592,5244.0
2016-10-26 10:10:00,115.18,115.33,115.15,115.32,2200.0,104.741,104.8774,104.7138,104.8683,2200.0
2016-10-26 10:15:00,115.33,115.33,115.14,115.14,6362.0,104.8774,104.8774,104.7047,104.7047,6362.0
2016-10-26 10:20:00,115.14,115.22,115.11,115.17,8218.0,104.7047,104.7774,104.6774,104.7319,8218.0
2016-10-26 10:25:00,115.18,115.23,115.15,115.19,6964.0,104.741,104.7865,104.7138,104.7501,6964.0
2016-10-26 10:30:00,115.19,115.36,115.19,115.29,3193.0,104.7501,104.9047,104.7501,104.8411,3193.0
2016-10-26 10:35:00,115.28,115.47,115.27,115.45,4801.0,104.832,105.0048,104.8229,104.9866,4801.0
2016-10-26 10:40:00,115.44,115.6,115.44,115.54,3502.0,104.9775,105.123,104.9775,105.0684,3502.0
2016-10-26 10:45:00,115.56,115.67,115.53,115.67,15793.0,105.0866,105.1866,105.0593,105.1866,15793.0
2016-10-26 10:50:00,115.66,115.66,115.58,115.63,7455.0,105.1775,105.1775,105.1048,105.1503,7455.0
2016-10-26 10:55:00,115.62,115.79,115.58,115.79,8095.0,105.1412,105.2958,105.1048,105.2958,8095.0
2016-10-26 11:00:00,115.78,115.87,115.74,115.87,8528.0,105.2867,105.3685,105.2503,105.3685,8528.0
2016-10-26 11:05:00,115.82,115.86,115.79,115.79,3640.0,105.323,105.3594,105.2958,105.2958,3640.0
2016-10-26 11:10:00,115.8,115.8,115.78,115.8,1930.0,105.3048,105.3048,105.2867,105.3048,1930.0
2016-10-26 11:15:00,115.78,115.78,115.57,115.59,3533.0,105.2867,105.2867,105.0957,105.1139,3533.0
2016-10-26 11:20:00,115.57,115.7,115.56,115.7,11410.0,105.0957,105.2139,105.0866,105.2139,11410.0
2016-10-26 11:25:00,115.7,115.77,115.66,115.75,5062.0,105.2139,105.2776,105.1775,105.2594,5062.0
2016-10-26 11:30:00,115.76,115.78,115.67,115.69,4865.0,105.2685,105.2867,105.1866,105.2048,4865.0
2016-10-26 11:35:00,115.7,115.7,115.56,115.57,1805.0,105.2139,105.2139,105.0866,105.0957,1805.0
2016-10-26 11:40:00,115.59,115.69,115.57,115.6,7050.0,105.1139,105.2048,105.0957,105.123,7050.0
2016-10-26 11:45:00,115.6,115.7,115.53,115.7,8241.0,105.123,105.2139,105.0593,105.2139,8241.0
2016-10-26 11:50:00,115.7,115.79,115.7,115.71,4456.0,105.2139,105.2958,105.2139,105.223,4456.0
2016-10-26 11:55:00,115.72,115.81,115.72,115.75,5258.0,105.2321,105.3139,105.2321,105.2594,5258.0
2016-10-26 12:00:00,115.74,115.75,115.66,115.66,2400.0,105.2503,105.2594,105.1775,105.1775,2400.0
2016-10-26 12:05:00,115.67,115.73,115.67,115.73,3584.0,105.1866,105.2412,105.1866,105.2412,3584.0
2016-10-26 12:10:00,115.76,115.76,115.67,115.7,4759.0,105.2685,105.2685,105.1866,105.2139,4759.0
2016-10-26 12:15:00,115.7,115.71,115.64,115.65,5696.0,105.2139,105.223,105.1593,105.1684,5696.0
2016-10-26 12:20:00,115.66,115.66,115.64,115.64,2500.0,105.1775,105.1775,105.1593,105.1593,2500.0
2016-10-26 12:25:00,115.64,115.66,115.62,115.63,3975.0,105.1593,105.1775,105.1412,105.1503,3975.0
2016-10-26 12:30:00,115.62,115.63,115.59,115.59,2651.0,105.1412,105.1503,105.1139,105.1139,2651.0
2016-10-26 12:35:00,115.59,115.68,115.58,115.68,6255.0,105.1139,105.1957,105.1048,105.1957,6255.0
2016-10-26 12:40:00,115.67,115.69,115.65,115.69,6706.0,105.1866,105.2048,105.1684,105.2048,6706.0
2016-10-26 12:45:00,115.69,115.78,115.68,115.74,9378.0,105.2048,105.2867,105.1957,105.2503,9378.0
2016-10-26 12:50:00,115.77,115.83,115.74,115.74,6712.0,105.2776,105.3321,105.2503,105.2503,6712.0
2016-10-26 12:55:00,115.72,115.73,115.67,115.67,3008.0,105.2321,105.2412,105.1866,105.1866,3008.0
2016-10-26 13:00:00,115.69,115.79,115.69,115.79,6670.0,105.2048,105.2958,105.2048,105.2958,6670.0
2016-10-26 13:05:00,115.78,115.84,115.75,115.83,8936.0,105.2867,105.3412,105.2594,105.3321,8936.0
2016-10-26 13:10:00,115.82,115.82,115.7,115.7,5678.0,105.323,105.323,105.2139,105.2139,5678.0
2016-10-26 13:15:00,115.67,115.75,115.66,115.74,10451.0,105.1866,105.2594,105.1775,105.2503,10451.0
2016-10-26 13:20:00,115.72,115.76,115.69,115.71,5537.0,105.2321,105.2685,105.2048,105.223,5537.0
2016-10-26 13:25:00,115.71,115.71,115.63,115.63,2022.0,105.223,105.223,105.1503,105.1503,2022.0
2016-10-26 13:30:00,115.61,115.61,115.57,115.6,3912.0,105.1321,105.1321,105.0957,105.123,3912.0
2016-10-26 13:35:00,115.56,115.56,115.48,115.49,4309.0,105.0866,105.0866,105.0138,105.0229,4309.0
2016-10-26 13:40:00,115.46,115.46,115.31,115.37,4300.0,104.9957,104.9957,104.8593,104.9138,4300.0
2016-10-26 13:45:00,115.36,115.38,115.34,115.36,3367.0,104.9047,104.9229,104.8865,104.9047,3367.0
2016-10-26 13:50:00,115.36,115.39,115.27,115.27,5498.0,104.9047,104.932,104.8229,104.8229,5498.0
2016-10-26 13:55:00,115.27,115.3,115.25,115.3,4258.0,104.8229,104.8502,104.8047,104.8502,4258.0
2016-10-26 14:00:00,115.3,115.3,115.24,115.26,5618.0,104.8502,104.8502,104.7956,104.8138,5618.0
2016-10-26 14:05:00,115.24,115.3,115.2,115.3,6573.0,104.7956,104.8502,104.7592,104.8502,6573.0
2016-10-26 14:10:00,115.28,115.32,115.25,115.32,5015.0,104.832,104.8683,104.8047,104.8683,5015.0
2016-10-26 14:15:00,115.33,115.36,115.31,115.32,3951.0,104.8774,104.9047,104.8593,104.8683,3951.0
2016-10-26 14:20:00,115.32,115.33,115.28,115.28,3333.0,104.8683,104.8774,104.832,104.832,3333.0
2016-10-26 14:25:00,115.3,115.32,115.28,115.31,5605.0,104.8502,104.8683,104.832,104.8593,5605.0
2016-10-26 14:30:00,115.31,115.32,115.23,115.24,4543.0,104.8593,104.8683,104.7865,104.7956,4543.0
2016-10-26 14:35:00,115.25,115.38,115.24,115.37,6008.0,104.8047,104.9229,104.7956,104.9138,6008.0
2016-10-26 14:40:00,115.38,115.46,115.38,115.46,2985.0,104.9229,104.9957,104.9229,104.9957,2985.0
2016-10-26 14:45:00,115.46,115.53,115.44,115.53,5409.0,104.9957,105.0593,104.9775,105.0593,5409.0
2016-10-26 14:50:00,115.54,115.54,115.49,115.51,3812.0,105.0684,105.0684,105.0229,105.0411,3812.0
2016-10-26 14:55:00,115.51,115.58,115.49,115.55,6086.0,105.0411,105.1048,105.0229,105.0775,6086.0
2016-10-26 15:00:00,115.54,115.54,115.48,115.5,7991.0,105.0684,105.0684,105.0138,105.032,7991.0
2016-10-26 15:05:00,115.51,115.52,115.48,115.51,6323.0,105.0411,105.0502,105.0138,105.0411,6323.0
2016-10-26 15:10:00,115.51,115.51,115.45,115.45,6258.0,105.0411,105.0411,104.9866,104.9866,6258.0
2016-10-26 15:15:00,115.47,115.5,115.45,115.46,11414.0,105.0048,105.032,104.9866,104.9957,11414.0
2016-10-26 15:20:00,115.46,115.5,115.41,115.46,13640.0,104.9957,105.032,104.9502,104.9957,13640.0
2016-10-26 15:25:00,115.47,115.49,115.36,115.37,7195.0,105.0048,105.0229,104.9047,104.9138,7195.0
2016-10-26 15:30:00,115.37,115.39,115.36,115.37,11767.0,104.9138,104.932,104.9047,104.9138,11767.0
2016-10-26 15:35:00,115.38,115.41,115.38,115.41,8561.0,104.9229,104.9502,104.9229,104.9502,8561.0
2016-10-26 15:40:00,115.41,115.42,115.38,115.41,13600.0,104.9502,104.9593,104.9229,104.9502,13600.0
2016-10-26 15:45:00,115.4,115.46,115.37,115.37,26632.0,104.9411,104.9957,104.9138,104.9138,26632.0
2016-10-26 15:50:00,115.37,115.42,115.35,115.35,25013.0,104.9138,104.9593,104.8956,104.8956,25013.0
2016-10-26 15:55:00,115.35,115.37,115.3,115.35,44211.0,104.8956,104.9138,104.8502,104.8956,44211.0
2016-10-27 09:30:00,115.44,115.44,115.24,115.31,20476.0,104.9775,104.9775,104.7956,104.8593,20476.0
2016-10-27 09:35:00,115.3,115.33,115.13,115.23,3209.0,104.8502,104.8774,104.6956,104.7865,3209.0
2016-10-27 09:40:00,115.19,115.3,115.12,115.18,16411.0,104.7501,104.8502,104.6865,104.741,16411.0
2016-10-27 09:45:00,115.17,115.25,115.1,115.11,8154.0,104.7319,104.8047,104.6683,104.6774,8154.0
2016-10-27 09:50:00,115.13,115.14,115.05,115.14,4961.0,104.6956,104.7047,104.6228,104.7047,4961.0
2016-10-27 09:55:00,115.14,115.22,115.04,115.04,9395.0,104.7047,104.7774,104.6137,104.6137,9395.0
2016-10-27 10:00:00,115.04,115.15,115.03,115.03,6849.0,104.6137,104.7138,104.6046,104.6046,6849.0
2016-10-27 10:05:00,115.05,115.12,115.04,115.06,9079.0,104.6228,104.6865,104.6137,104.6319,9079.0
2016-10-27 10:10:00,115.08,115.09,114.95,115.01,18201.0,104.6501,104.6592,104.5319,104.5864,18201.0
2016-10-27 10:15:00,115.01,115.03,114.78,114.82,15751.0,104.5864,104.6046,104.3773,104.4137,15751.0
2016-10-27 10:20:00,114.81,114.85,114.65,114.76,6118.0,104.4046,104.4409,104.2591,104.3591,6118.0
2016-10-27 10:25:00,114.76,114.94,114.72,114.94,4390.0,104.3591,104.5228,104.3227,104.5228,4390.0
2016-10-27 10:30:00,114.9,115.01,114.9,114.98,6731.0,104.4864,104.5864,104.4864,104.5592,6731.0
2016-10-27 10:35:00,114.97,115.03,114.92,114.96,7464.0,104.5501,104.6046,104.5046,104.541,7464.0
2016-10-27 10:40:00,114.96,115.1,114.96,115.06,15794.0,104.541,104.6683,104.541,104.6319,15794.0
2016-10-27 10:45:00,115.06,115.08,114.96,115.01,5017.0,104.6319,104.6501,104.541,104.5864,5017.0
2016-10-27 10:50:00,115.02,115.03,114.91,114.95,6905.0,104.5955,104.6046,104.4955,104.5319,6905.0
2016-10-27 10:55:00,114.92,114.92,114.75,114.81,4326.0,104.5046,104.5046,104.35,104.4046,4326.0
2016-10-27 11:00:00,114.85,114.96,114.82,114.89,9292.0,104.4409,104.541,104.4137,104.4773,9292.0
2016-10-27 11:05:00,114.89,115.01,114.87,114.95,6428.0,104.4773,104.5864,104.4591,104.5319,6428.0
2016-10-27 11:10:00,114.96,115.01,114.91,114.92,8632.0,104.541,104.5864,104.4955,104.5046,8632.0
2016-10-27 11:15:00,114.92,115.12,114.92,115.11,9706.0,104.5046,104.6865,104.5046,104.6774,9706.0
2016-10-27 11:20:00,115.11,115.11,115.02,115.06,4300.0,104.6774,104.6774,104.5955,104.6319,4300.0
2016-10-27 11:25:00,115.06,115.08,115.0,115.07,77407.0,104.6319,104.6501,104.5773,104.641,77407.0
2016-10-27 11:30:00,115.08,115.13,115.07,115.11,9302.0,104.6501,104.6956,104.641,104.6774,9302.0
2016-10-27 11:35:00,115.11,115.16,115.09,115.16,4604.0,104.6774,104.7228,104.6592,104.7228,4604.0
2016-10-27 11:40:00,115.13,115.13,115.07,115.09,6724.0,104.6956,104.6956,104.641,104.6592,6724.0
2016-10-27 11:45:00,115.09,115.14,115.08,115.13,4300.0,104.6592,104.7047,104.6501,104.6956,4300.0
2016-10-27 11:50:00,115.13,115.15,115.1,115.11,4879.0,104.6956,104.7138,104.6683,104.6774,4879.0
2016-10-27 11:55:00,115.12,115.28,115.11,115.25,14225.0,104.6865,104.832,104.6774,104.8047,14225.0
2016-10-27 12:00:00,115.23,115.26,115.21,115.25,5418.0,104.7865,104.8138,104.7683,104.8047,5418.0
2016-10-27 12:05:00,115.25,115.34,115.24,115.32,3653.0,104.8047,104.8865,104.7956,104.8683,3653.0
2016-10-27 12:10:00,115.32,115.37,115.31,115.34,4988.0,104.8683,104.9138,104.8593,104.8865,4988.0
2016-10-27 12:15:00,115.34,115.34,115.24,115.28,14588.0,104.8865,104.8865,104.7956,104.832,14588.0
2016-10-27 12:20:00,115.27,115.28,115.18,115.21,4162.0,104.8229,104.832,104.741,104.7683,4162.0
2016-10-27 12:25:00,115.22,115.26,115.2,115.24,25359.0,104.7774,104.8138,104.7592,104.7956,25359.0
2016-10-27 12:30:00,115.25,115.28,115.24,115.24,9548.0,104.8047,104.832,104.7956,104.7956,9548.0
2016-10-27 12:35:00,115.24,115.24,115.1,115.17,3473.0,104.7956,104.7956,104.6683,104.7319,3473.0
2016-10-27 12:40:00,115.17,115.17,115.09,115.12,2210.0,104.7319,104.7319,104.6592,104.6865,2210.0
2016-10-27 12:45:00,115.12,115.15,115.1,115.12,2445.0,104.6865,104.7138,104.6683,104.6865,2445.0
2016-10-27 12:50:00,115.14,115.17,115.14,115.15,4714.0,104.7047,104.7319,104.7047,104.7138,4714.0
2016-10-27 12:55:00,115.16,115.21,115.16,115.18,4933.0,104.7228,104.7683,104.7228,104.741,4933.0
2016-10-27 13:00:00,115.19,115.21,115.18,115.2,2000.0,104.7501,104.7683,104.741,104.7592,2000.0
2016-10-27 13:05:00,115.22,115.22,115.15,115.15,6119.0,104.7774,104.7774,104.7138,104.7138,6119.0
2016-10-27 13:10:00,115.17,115.18,115.12,115.12,4200.0,104.7319,104.741,104.6865,104.6865,4200.0
2016-10-27 13:15:00,115.13,115.19,115.1,115.18,3500.0,104.6956,104.7501,104.6683,104.741,3500.0
2016-10-27 13:20:00,115.18,115.22,115.17,115.21,1761.0,104.741,104.7774,104.7319,104.7683,1761.0
2016-10-27 13:25:00,115.21,115.22,115.18,115.22,2630.0,104.7683,104.7774,104.741,104.7774,2630.0
2016-10-27 13:30:00,115.21,115.22,115.19,115.21,2164.0,104.7683,104.7774,104.7501,104.7683,2164.0
2016-10-27 13:35:00,115.21,115.35,115.21,115.35,9179.0,104.7683,104.8956,104.7683,104.8956,9179.0
2016-10-27 13:40:00,115.33,115.33,115.25,115.25,4046.0,104.8774,104.8774,104.8047,104.8047,4046.0
2016-10-27 13:45:00,115.26,115.29,115.24,115.26,2306.0,104.8138,104.8411,104.7956,104.8138,2306.0
2016-10-27 13:50:00,115.27,115.31,115.26,115.31,6818.0,104.8229,104.8593,104.8138,104.8593,6818.0
2016-10-27 13:55:00,115.31,115.34,115.3,115.31,4925.0,104.8593,104.8865,104.8502,104.8593,4925.0
2016-10-27 14:00:00,115.31,115.35,115.3,115.3,5300.0,104.8593,104.8956,104.8502,104.8502,5300.0
2016-10-27 14:05:00,115.35,115.35,115.26,115.26,6480.0,104.8956,104.8956,104.8138,104.8138,6480.0
2016-10-27 14:10:00,115.28,115.31,115.24,115.3,11996.0,104.832,104.8593,104.7956,104.8502,11996.0
2016-10-27 14:15:00,115.29,115.31,115.24,115.24,3664.0,104.8411,104.8593,104.7956,104.7956,3664.0
2016-10-27 14:20:00,115.24,115.25,115.2,115.21,3711.0,104.7956,104.8047,104.7592,104.7683,3711.0
2016-10-27 14:25:00,115.19,115.22,115.14,115.14,6235.0,104.7501,104.7774,104.7047,104.7047,6235.0
2016-10-27 14:30:00,115.14,115.18,115.09,115.09,5602.0,104.7047,104.741,104.6592,104.6592,5602.0
2016-10-27 14:35:00,115.09,115.09,115.02,115.09,4376.0,104.6592,104.6592,104.5955,104.6592,4376.0
2016-10-27 14:40:00,115.07,115.1,115.06,115.09,4037.0,104.641,104.6683,104.6319,104.6592,4037.0
2016-10-27 14:45:00,115.07,115.08,115.02,115.02,3345.0,104.641,104.6501,104.5955,104.5955,3345.0
2016-10-27 14:50:00,115.0,115.02,114.95,114.98,4249.0,104.5773,104.5955,104.5319,104.5592,4249.0
2016-10-27 14:55:00,114.98,115.03,114.98,115.02,2793.0,104.5592,104.6046,104.5592,104.5955,2793.0
2016-10-27 15:00:00,115.03,115.08,115.02,115.05,6660.0,104.6046,104.6501,104.5955,104.6228,6660.0
2016-10-27 15:05:00,115.03,115.07,114.97,114.99,11848.0,104.6046,104.641,104.5501,104.5683,11848.0
2016-10-27 15:10:00,115.0,115.0,114.95,114.95,7895.0,104.5773,104.5773,104.5319,104.5319,7895.0
2016-10-27 15:15:00,114.93,114.94,114.88,114.9,3162.0,104.5137,104.5228,104.4682,104.4864,3162.0
2016-10-27 15:20:00,114.88,114.95,114.88,114.95,8028.0,104.4682,104.5319,104.4682,104.5319,8028.0
2016-10-27 15:25:00,114.94,115.01,114.94,115.0,13790.0,104.5228,104.5864,104.5228,104.5773,13790.0
2016-10-27 15:30:00,115.0,115.0,114.92,114.92,31441.0,104.5773,104.5773,104.5046,104.5046,31441.0
2016-10-27 15:35:00,114.9,114.94,114.87,114.92,18257.0,104.4864,104.5228,104.4591,104.5046,18257.0
2016-10-27 15:40:00,114.92,114.93,114.86,114.9,11292.0,104.5046,104.5137,104.45,104.4864,11292.0
2016-10-27 15:45:00,114.89,114.93,114.85,114.92,19199.0,104.4773,104.5137,104.4409,104.5046,19199.0
2016-10-27 15:50:00,114.9,114.96,114.9,114.94,17006.0,104.4864,104.541,104.4864,104.5228,17006.0
2016-10-27 15:55:00,114.94,115.01,114.94,114.97,28425.0,104.5228,104.5864,104.5228,104.5501,28425.0
2016-10-28 09:30:00,115.21,115.86,115.21,115.53,23005.0,104.7683,105.3594,104.7683,105.0593,23005.0
2016-10-28 09:35:00,115.52,116.07,115.5,116.02,20784.0,105.0502,105.5504,105.032,105.5049,20784.0
2016-10-28 09:40:00,115.99,116.19,115.9,116.19,10900.0,105.4776,105.6595,105.3958,105.6595,10900.0
2016-10-28 09:45:00,116.21,116.21,115.92,115.96,8360.0,105.6777,105.6777,105.414,105.4503,8360.0
2016-10-28 09:50:00,115.95,116.09,115.93,116.09,9300.0,105.4412,105.5686,105.4231,105.5686,9300.0
2016-10-28 09:55:00,116.04,116.09,115.84,115.85,8755.0,105.5231,105.5686,105.3412,105.3503,8755.0
2016-10-28 10:00:00,115.94,116.05,115.77,115.8,11713.0,105.4322,105.5322,105.2776,105.3048,11713.0
2016-10-28 10:05:00,115.83,115.87,115.79,115.87,1930.0,105.3321,105.3685,105.2958,105.3685,1930.0
2016-10-28 10:10:00,115.87,115.94,115.79,115.94,3308.0,105.3685,105.4322,105.2958,105.4322,3308.0
2016-10-28 10:15:00,115.98,116.03,115.9,115.93,7600.0,105.4685,105.514,105.3958,105.4231,7600.0
2016-10-28 10:20:00,115.95,116.07,115.9,116.07,1900.0,105.4412,105.5504,105.3958,105.5504,1900.0
2016-10-28 10:25:00,116.12,116.16,116.02,116.13,4329.0,105.5958,105.6322,105.5049,105.6049,4329.0
2016-10-28 10:30:00,116.07,116.12,116.04,116.05,12972.0,105.5504,105.5958,105.5231,105.5322,12972.0
2016-10-28 10:35:00,116.08,116.17,116.04,116.15,7991.0,105.5595,105.6413,105.5231,105.6231,7991.0
2016-10-28 10:40:00,116.13,116.15,116.02,116.05,15214.0,105.6049,105.6231,105.5049,105.5322,15214.0
2016-10-28 10:45:00,116.01,116.15,116.0,116.15,10141.0,105.4958,105.6231,105.4867,105.6231,10141.0
2016-10-28 10:50:00,116.16,116.21,116.12,116.13,7504.0,105.6322,105.6777,105.5958,105.6049,7504.0
2016-10-28 10:55:00,116.13,116.13,116.04,116.06,5237.0,105.6049,105.6049,105.5231,105.5413,5237.0
2016-10-28 11:00:00,116.1,116.13,116.02,116.08,3621.0,105.5777,105.6049,105.5049,105.5595,3621.0
2016-10-28 11:05:00,116.08,116.12,116.03,116.07,2200.0,105.5595,105.5958,105.514,105.5504,2200.0
2016-10-28 11:10:00,116.04,116.09,115.97,115.99,3473.0,105.5231,105.5686,105.4594,105.4776,3473.0
2016-10-28 11:15:00,115.99,116.05,115.98,116.03,2200.0,105.4776,105.5322,105.4685,105.514,2200.0
2016-10-28 11:20:00,116.05,116.1,116.03,116.1,1300.0,105.5322,105.5777,105.514,105.5777,1300.0
2016-10-28 11:25:00,116.1,116.12,116.05,116.08,2438.0,105.5777,105.5958,105.5322,105.5595,2438.0
2016-10-28 11:30:00,116.09,116.13,116.07,116.11,1510.0,105.5686,105.6049,105.5504,105.5867,1510.0
2016-10-28 11:35:00,116.08,116.09,116.01,116.04,2516.0,105.5595,105.5686,105.4958,105.5231,2516.0
2016-10-28 11:40:00,116.03,116.06,115.98,116.0,2673.0,105.514,105.5413,105.4685,105.4867,2673.0
2016-10-28 11:45:00,116.0,116.11,116.0,116.11,2174.0,105.4867,105.5867,105.4867,105.5867,2174.0
2016-10-28 11:50:00,116.07,116.12,116.07,116.12,4126.0,105.5504,105.5958,105.5504,105.5958,4126.0
2016-10-28 11:55:00,116.09,116.12,116.03,116.07,4501.0,105.5686,105.5958,105.514,105.5504,4501.0
2016-10-28 12:00:00,116.07,116.11,116.05,116.07,3986.0,105.5504,105.5867,105.5322,105.5504,3986.0
2016-10-28 12:05:00,116.1,116.16,116.08,116.15,4453.0,105.5777,105.6322,105.5595,105.6231,4453.0
2016-10-28 12:10:00,116.14,116.18,116.12,116.18,4610.0,105.614,105.6504,105.5958,105.6504,4610.0
2016-10-28 12:15:00,116.15,116.16,116.03,116.03,6800.0,105.6231,105.6322,105.514,105.514,6800.0
2016-10-28 12:20:00,116.05,116.1,116.05,116.1,2296.0,105.5322,105.5777,105.5322,105.5777,2296.0
2016-10-28 12:25:00,116.1,116.1,116.03,116.05,6510.0,105.5777,105.5777,105.514,105.5322,6510.0
2016-10-28 12:30:00,116.06,116.06,116.06,116.06,100.0,105.5413,105.5413,105.5413,105.5413,100.0
2016-10-28 12:35:00,116.05,116.05,115.9,115.9,4844.0,105.5322,105.5322,105.3958,105.3958,4844.0
2016-10-28 12:40:00,115.93,115.98,115.89,115.96,4335.0,105.4231,105.4685,105.3867,105.4503,4335.0
2016-10-28 12:45:00,115.96,116.05,115.93,115.97,3119.0,105.4503,105.5322,105.4231,105.4594,3119.0
2016-10-28 12:50:00,115.98,116.1,115.98,116.1,3500.0,105.4685,105.5777,105.4685,105.5777,3500.0
2016-10-28 12:55:00,116.07,116.07,115.96,115.96,4200.0,105.5504,105.5504,105.4503,105.4503,4200.0
2016-10-28 13:00:00,115.94,115.99,115.6,115.6,3940.0,105.4322,105.4776,105.123,105.123,3940.0
2016-10-28 13:05:00,115.58,115.58,115.34,115.35,14942.0,105.1048,105.1048,104.8865,104.8956,14942.0
2016-10-28 13:10:00,115.29,115.49,115.17,115.49,6782.0,104.8411,105.0229,104.7319,105.0229,6782.0
2016-10-28 13:15:00,115.49,115.49,115.36,115.37,2319.0,105.0229,105.0229,104.9047,104.9138,2319.0
2016-10-28 13:20:00,115.46,115.47,115.3,115.3,4330.0,104.9957,105.0048,104.8502,104.8502,4330.0
2016-10-28 13:25:00,115.28,115.37,115.22,115.28,6358.0,104.832,104.9138,104.7774,104.832,6358.0
2016-10-28 13:30:00,115.27,115.27,114.85,114.96,22982.0,104.8229,104.8229,104.4409,104.541,22982.0
2016-10-28 13:35:00,114.91,114.91,114.75,114.87,4761.0,104.4955,104.4955,104.35,104.4591,4761.0
2016-10-28 13:40:00,114.87,115.02,114.84,114.98,3100.0,104.4591,104.5955,104.4319,104.5592,3100.0
2016-10-28 13:45:00,114.95,115.03,114.91,114.93,9657.0,104.5319,104.6046,104.4955,104.5137,9657.0
2016-10-28 13:50:00,114.85,114.95,114.77,114.94,5509.0,104.4409,104.5319,104.3682,104.5228,5509.0
2016-10-28 13:55:00,114.89,114.94,114.84,114.84,3564.0,104.4773,104.5228,104.4319,104.4319,3564.0
2016-10-28 14:00:00,114.82,114.97,114.82,114.94,7100.0,104.4137,104.5501,104.4137,104.5228,7100.0
2016-10-28 14:05:00,114.93,114.95,114.58,114.66,32107.0,104.5137,104.5319,104.1954,104.2682,32107.0
2016-10-28 14:10:00,114.66,114.86,114.66,114.86,3929.0,104.2682,104.45,104.2682,104.45,3929.0
2016-10-28 14:15:00,114.81,114.94,114.71,114.76,8417.0,104.4046,104.5228,104.3136,104.3591,8417.0
2016-10-28 14:20:00,114.73,114.89,114.72,114.87,9545.0,104.3318,104.4773,104.3227,104.4591,9545.0
2016-10-28 14:25:00,114.86,114.89,114.81,114.86,5100.0,104.45,104.4773,104.4046,104.45,5100.0
2016-10-28 14:30:00,114.87,115.06,114.83,115.03,5355.0,104.4591,104.6319,104.4228,104.6046,5355.0
2016-10-28 14:35:00,115.02,115.04,115.0,115.02,5081.0,104.5955,104.6137,104.5773,104.5955,5081.0
2016-10-28 14:40:00,115.01,115.01,114.89,114.92,5934.0,104.5864,104.5864,104.4773,104.5046,5934.0
2016-10-28 14:45:00,114.94,114.99,114.88,114.91,10336.0,104.5228,104.5683,104.4682,104.4955,10336.0
2016-10-28 14:50:00,114.95,114.98,114.91,114.91,3900.0,104.5319,104.5592,104.4955,104.4955,3900.0
2016-10-28 14:55:00,114.88,115.23,114.88,115.23,7816.0,104.4682,104.7865,104.4682,104.7865,7816.0
2016-10-28 15:00:00,115.21,115.21,114.95,114.96,7100.0,104.7683,104.7683,104.5319,104.541,7100.0
2016-10-28 15:05:00,114.96,114.98,114.83,114.93,19642.0,104.541,104.5592,104.4228,104.5137,19642.0
2016-10-28 15:10:00,114.94,114.95,114.87,114.95,2526.0,104.5228,104.5319,104.4591,104.5319,2526.0
2016-10-28 15:15:00,114.91,114.91,114.82,114.88,3025.0,104.4955,104.4955,104.4137,104.4682,3025.0
2016-10-28 15:20:00,114.94,114.99,114.88,114.97,3734.0,104.5228,104.5683,104.4682,104.5501,3734.0
2016-10-28 15:25:00,115.01,115.23,115.01,115.15,6831.0,104.5864,104.7865,104.5864,104.7138,6831.0
2016-10-28 15:30:00,115.15,115.15,114.99,114.99,14419.0,104.7138,104.7138,104.5683,104.5683,14419.0
2016-10-28 15:35:00,115.02,115.06,114.97,115.04,6083.0,104.5955,104.6319,104.5501,104.6137,6083.0
2016-10-28 15:40:00,115.02,115.05,114.88,114.98,11799.0,104.5955,104.6228,104.4682,104.5592,11799.0
2016-10-28 15:45:00,114.99,115.05,114.9,115.03,21874.0,104.5683,104.6228,104.4864,104.6046,21874.0
2016-10-28 15:50:00,115.04,115.11,115.0,115.03,23479.0,104.6137,104.6774,104.5773,104.6046,23479.0
2016-10-28 15:55:00,115.04,115.22,115.02,115.11,60372.0,104.6137,104.7774,104.5955,104.6774,60372.0
2016-10-31 09:30:00,115.39,115.6,115.25,115.32,11932.0,104.932,105.123,104.8047,104.8683,11932.0
2016-10-31 09:35:00,115.2,115.32,115.1,115.11,8676.0,104.7592,104.8683,104.6683,104.6774,8676.0
2016-10-31 09:40:00,115.2,115.22,114.94,114.94,5614.0,104.7592,104.7774,104.5228,104.5228,5614.0
2016-10-31 09:45:00,114.98,115.06,114.87,115.02,10952.0,104.5592,104.6319,104.4591,104.5955,10952.0
2016-10-31 09:50:00,115.02,115.08,114.8,114.8,15505.0,104.5955,104.6501,104.3955,104.3955,15505.0
2016-10-31 09:55:00,114.84,114.97,114.83,114.97,10723.0,104.4319,104.5501,104.4228,104.5501,10723.0
2016-10-31 10:00:00,114.97,115.04,114.9,114.92,8801.0,104.5501,104.6137,104.4864,104.5046,8801.0
2016-10-31 10:05:00,114.94,115.04,114.94,114.96,6992.0,104.5228,104.6137,104.5228,104.541,6992.0
2016-10-31 10:10:00,114.97,115.03,114.91,114.97,3800.0,104.5501,104.6046,104.4955,104.5501,3800.0
2016-10-31 10:15:00,115.0,115.0,114.95,114.98,4560.0,104.5773,104.5773,104.5319,104.5592,4560.0
2016-10-31 10:20:00,114.96,114.98,114.93,114.97,4975.0,104.541,104.5592,104.5137,104.5501,4975.0
2016-10-31 10:25:00,114.97,115.04,114.93,115.0,8395.0,104.5501,104.6137,104.5137,104.5773,8395.0
2016-10-31 10:30:00,115.03,115.03,114.84,114.84,9740.0,104.6046,104.6046,104.4319,104.4319,9740.0
2016-10-31 10:35:00,114.86,114.96,114.85,114.89,5955.0,104.45,104.541,104.4409,104.4773,5955.0
2016-10-31 10:40:00,114.9,114.98,114.81,114.96,7734.0,104.4864,104.5592,104.4046,104.541,7734.0
2016-10-31 10:45:00,114.95,115.03,114.94,114.98,9649.0,104.5319,104.6046,104.5228,104.5592,9649.0
2016-10-31 10:50:00,115.0,115.03,114.96,115.02,15302.0,104.5773,104.6046,104.541,104.5955,15302.0
2016-10-31 10:55:00,115.0,115.04,114.86,114.9,25363.0,104.5773,104.6137,104.45,104.4864,25363.0
2016-10-31 11:00:00,114.87,114.93,114.82,114.88,10056.0,104.4591,104.5137,104.4137,104.4682,10056.0
2016-10-31 11:05:00,114.88,114.95,114.84,114.87,9363.0,104.4682,104.5319,104.4319,104.4591,9363.0
2016-10-31 11:10:00,114.89,114.92,114.85,114.89,15981.0,104.4773,104.5046,104.4409,104.4773,15981.0
2016-10-31 11:15:00,114.9,114.96,114.85,114.93,11374.0,104.4864,104.541,104.4409,104.5137,11374.0
2016-10-31 11:20:00,114.92,114.95,114.84,114.95,10393.0,104.5046,104.5319,104.4319,104.5319,10393.0
2016-10-31 11:25:00,114.96,114.96,114.89,114.93,18366.0,104.541,104.541,104.4773,104.5137,18366.0
2016-10-31 11:30:00,114.93,115.03,114.93,114.95,11800.0,104.5137,104.6046,104.5137,104.5319,11800.0
2016-10-31 11:35:00,114.99,115.0,114.9,114.92,7400.0,104.5683,104.5773,104.4864,104.5046,7400.0
2016-10-31 11:40:00,114.92,114.92,114.86,114.9,15051.0,104.5046,104.5046,104.45,104.4864,15051.0
2016-10-31 11:45:00,114.9,114.91,114.84,114.88,11218.0,104.4864,104.4955,104.4319,104.4682,11218.0
2016-10-31 11:50:00,114.88,114.89,114.84,114.87,3910.0,104.4682,104.4773,104.4319,104.4591,3910.0
2016-10-31 11:55:00,114.86,114.9,114.84,114.85,9334.0,104.45,104.4864,104.4319,104.4409,9334.0
2016-10-31 12:00:00,114.84,114.88,114.82,114.83,8103.0,104.4319,104.4682,104.4137,104.4228,8103.0
2016-10-31 12:05:00,114.85,114.85,114.78,114.78,8085.0,104.4409,104.4409,104.3773,104.3773,8085.0
2016-10-31 12:10:00,114.78,114.81,114.72,114.74,3991.0,104.3773,104.4046,104.3227,104.3409,3991.0
2016-10-31 12:15:00,114.75,114.78,114.72,114.78,5207.0,104.35,104.3773,104.3227,104.3773,5207.0
2016-10-31 12:20:00,114.79,114.79,114.68,114.69,5172.0,104.3864,104.3864,104.2864,104.2954,5172.0
2016-10-31 12:25:00,114.7,114.79,114.7,114.76,18852.0,104.3045,104.3864,104.3045,104.3591,18852.0
2016-10-31 12:30:00,114.76,114.76,114.69,114.73,11982.0,104.3591,104.3591,104.2954,104.3318,11982.0
2016-10-31 12:35:00,114.75,114.87,114.73,114.84,20666.0,104.35,104.4591,104.3318,104.4319,20666.0
2016-10-31 12:40:00,114.84,114.84,114.76,114.84,5207.0,104.4319,104.4319,104.3591,104.4319,5207.0
2016-10-31 12:45:00,114.82,114.9,114.8,114.87,19779.0,104.4137,104.4864,104.3955,104.4591,19779.0
2016-10-31 12:50:00,114.89,114.92,114.88,114.9,18302.0,104.4773,104.5046,104.4682,104.4864,18302.0
2016-10-31 12:55:00,114.9,114.91,114.85,114.85,11274.0,104.4864,104.4955,104.4409,104.4409,11274.0
2016-10-31 13:00:00,114.87,114.93,114.85,114.85,9272.0,104.4591,104.5137,104.4409,104.4409,9272.0
2016-10-31 13:05:00,114.85,114.85,114.75,114.76,13484.0,104.4409,104.4409,104.35,104.3591,13484.0
2016-10-31 13:10:00,114.75,114.86,114.74,114.86,6091.0,104.35,104.45,104.3409,104.45,6091.0
2016-10-31 13:15:00,114.87,114.89,114.79,114.82,3600.0,104.4591,104.4773,104.3864,104.4137,3600.0
2016-10-31 13:20:00,114.84,114.88,114.82,114.85,4147.0,104.4319,104.4682,104.4137,104.4409,4147.0
2016-10-31 13:25:00,114.83,114.85,114.78,114.79,5305.0,104.4228,104.4409,104.3773,104.3864,5305.0
2016-10-31 13:30:00,114.79,114.81,114.77,114.81,6874.0,104.3864,104.4046,104.3682,104.4046,6874.0
2016-10-31 13:35:00,114.76,114.78,114.69,114.69,8013.0,104.3591,104.3773,104.2954,104.2954,8013.0
2016-10-31 13:40:00,114.72,114.74,114.67,114.69,7442.0,104.3227,104.3409,104.2773,104.2954,7442.0
2016-10-31 13:45:00,114.71,114.71,114.63,114.66,9045.0,104.3136,104.3136,104.2409,104.2682,9045.0
2016-10-31 13:50:00,114.66,114.68,114.63,114.63,7061.0,104.2682,104.2864,104.2409,104.2409,7061.0
2016-10-31 13:55:00,114.62,114.62,114.58,114.61,7076.0,104.2318,104.2318,104.1954,104.2227,7076.0
2016-10-31 14:00:00,114.62,114.66,114.6,114.66,7557.0,104.2318,104.2682,104.2136,104.2682,7557.0
2016-10-31 14:05:00,114.66,114.67,114.61,114.61,11319.0,104.2682,104.2773,104.2227,104.2227,11319.0
2016-10-31 14:10:00,114.6,114.62,114.5,114.56,9798.0,104.2136,104.2318,104.1227,104.1772,9798.0
2016-10-31 14:15:00,114.58,114.62,114.55,114.57,7702.0,104.1954,104.2318,104.1681,104.1863,7702.0
2016-10-31 14:20:00,114.57,114.61,114.53,114.53,9700.0,104.1863,104.2227,104.1499,104.1499,9700.0
2016-10-31 14:25:00,114.55,114.55,114.47,114.48,9581.0,104.1681,104.1681,104.0954,104.1045,9581.0
2016-10-31 14:30:00,114.5,114.5,114.4,114.43,12158.0,104.1227,104.1227,104.0317,104.059,12158.0
2016-10-31 14:35:00,114.44,114.44,114.38,114.41,7917.0,104.0681,104.0681,104.0135,104.0408,7917.0
2016-10-31 14:40:00,114.41,114.5,114.38,114.48,9449.0,104.0408,104.1227,104.0135,104.1045,9449.0
2016-10-31 14:45:00,114.47,114.47,114.28,114.32,16703.0,104.0954,104.0954,103.9226,103.959,16703.0
2016-10-31 14:50:00,114.32,114.35,114.27,114.3,6851.0,103.959,103.9863,103.9135,103.9408,6851.0
2016-10-31 14:55:00,114.31,114.33,114.23,114.25,13270.0,103.9499,103.9681,103.8771,103.8953,13270.0
2016-10-31 15:00:00,114.26,114.41,114.16,114.41,19304.0,103.9044,104.0408,103.8135,104.0408,19304.0
2016-10-31 15:05:00,114.38,114.4,114.26,114.29,20572.0,104.0135,104.0317,103.9044,103.9317,20572.0
2016-10-31 15:10:00,114.29,114.39,114.25,114.34,27520.0,103.9317,104.0226,103.8953,103.9772,27520.0
2016-10-31 15:15:00,114.34,114.35,114.25,114.27,26706.0,103.9772,103.9863,103.8953,103.9135,26706.0
2016-10-31 15:20:00,114.27,114.33,114.13,114.27,22409.0,103.9135,103.9681,103.7862,103.9135,22409.0
2016-10-31 15:25:00,114.27,114.35,114.27,114.3,32920.0,103.9135,103.9863,103.9135,103.9408,32920.0
2016-10-31 15:30:00,114.3,114.36,114.23,114.31,36661.0,103.9408,103.9954,103.8771,103.9499,36661.0
2016-10-31 15:35:00,114.31,114.41,114.3,114.35,30941.0,103.9499,104.0408,103.9408,103.9863,30941.0
2016-10-31 15:40:00,114.35,114.41,114.32,114.32,47745.0,103.9863,104.0408,103.959,103.959,47745.0
2016-10-31 15:45:00,114.31,114.39,114.27,114.34,39492.0,103.9499,104.0226,103.9135,103.9772,39492.0
2016-10-31 15:50:00,114.34,114.36,114.18,114.31,50898.0,103.9772,103.9954,103.8317,103.9499,50898.0
2016-10-31 15:55:00,114.31,114.34,114.0,114.14,121183.0,103.9499,103.9772,103.668,103.7953,121183.0
2016-11-01 09:30:00,113.8,114.46,113.65,114.25,22294.0,103.4861,104.0863,103.3497,103.8953,22294.0
2016-11-01 09:35:00,114.38,114.81,114.23,114.74,19514.0,104.0135,104.4046,103.8771,104.3409,19514.0
2016-11-01 09:40:00,114.76,114.77,114.03,114.14,11580.0,104.3591,104.3682,103.6953,103.7953,11580.0
2016-11-01 09:45:00,114.06,114.15,112.92,113.29,22513.0,103.7225,103.8044,102.6859,103.0223,22513.0
2016-11-01 09:50:00,113.17,113.45,112.67,112.85,26322.0,102.9132,103.1678,102.4585,102.6222,26322.0
2016-11-01 09:55:00,112.9,113.1,112.35,112.4,16779.0,102.6677,102.8496,102.1675,102.213,16779.0
2016-11-01 10:00:00,112.38,113.35,112.38,112.99,15871.0,102.1948,103.0769,102.1948,102.7495,15871.0
2016-11-01 10:05:00,112.88,113.33,112.75,113.0,17946.0,102.6495,103.0587,102.5313,102.7586,17946.0
2016-11-01 10:10:00,113.03,113.08,112.76,112.98,17187.0,102.7859,102.8314,102.5404,102.7404,17187.0
2016-11-01 10:15:00,112.98,113.11,112.97,113.06,20143.0,102.7404,102.8586,102.7313,102.8132,20143.0
2016-11-01 10:20:00,113.06,113.15,112.84,113.15,11064.0,102.8132,102.895,102.6131,102.895,11064.0
2016-11-01 10:25:00,113.14,113.25,112.84,112.95,13944.0,102.8859,102.986,102.6131,102.7131,13944.0
2016-11-01 10:30:00,112.92,113.16,112.89,113.06,11673.0,102.6859,102.9041,102.6586,102.8132,11673.0
2016-11-01 10:35:00,113.07,113.19,112.8,112.86,15902.0,102.8223,102.9314,102.5767,102.6313,15902.0
2016-11-01 10:40:00,112.87,112.92,112.63,112.73,12296.0,102.6404,102.6859,102.4221,102.5131,12296.0
2016-11-01 10:45:00,112.7,112.71,112.39,112.65,20134.0,102.4858,102.4949,102.2039,102.4403,20134.0
2016-11-01 10:50:00,112.65,112.79,112.51,112.79,16207.0,102.4403,102.5676,102.313,102.5676,16207.0
2016-11-01 10:55:00,112.73,113.04,112.72,113.03,11210.0,102.5131,102.795,102.504,102.7859,11210.0
2016-11-01 11:00:00,113.03,113.23,112.95,113.06,18356.0,102.7859,102.9678,102.7131,102.8132,18356.0
2016-11-01 11:05:00,113.03,113.25,113.0,113.21,13645.0,102.7859,102.986,102.7586,102.9496,13645.0
2016-11-01 11:10:00,113.19,113.19,112.99,113.15,14894.0,102.9314,102.9314,102.7495,102.895,14894.0
2016-11-01 11:15:00,113.12,113.24,112.89,112.95,10645.0,102.8677,102.9769,102.6586,102.7131,10645.0
2016-11-01 11:20:00,112.97,112.99,112.85,112.86,9415.0,102.7313,102.7495,102.6222,102.6313,9415.0
2016-11-01 11:25:00,112.88,112.97,112.71,112.73,7416.0,102.6495,102.7313,102.4949,102.5131,7416.0
2016-11-01 11:30:00,112.7,112.7,112.43,112.43,10847.0,102.4858,102.4858,102.2403,102.2403,10847.0
2016-11-01 11:35:00,112.48,112.58,112.44,112.45,12375.0,102.2857,102.3767,102.2494,102.2585,12375.0
2016-11-01 11:40:00,112.45,112.6,112.44,112.51,18131.0,102.2585,102.3949,102.2494,102.313,18131.0
2016-11-01 11:45:00,112.54,112.58,112.47,112.53,13267.0,102.3403,102.3767,102.2766,102.3312,13267.0
2016-11-01 11:50:00,112.53,112.53,112.44,112.44,14028.0,102.3312,102.3312,102.2494,102.2494,14028.0
2016-11-01 11:55:00,112.42,112.62,112.42,112.51,19859.0,102.2312,102.4131,102.2312,102.313,19859.0
2016-11-01 12:00:00,112.54,112.81,112.54,112.81,9094.0,102.3403,102.5858,102.3403,102.5858,9094.0
2016-11-01 12:05:00,112.83,112.84,112.53,112.61,16673.0,102.604,102.6131,102.3312,102.404,16673.0
2016-11-01 12:10:00,112.56,112.57,112.43,112.45,10284.0,102.3585,102.3676,102.2403,102.2585,10284.0
2016-11-01 12:15:00,112.43,112.44,112.28,112.32,16273.0,102.2403,102.2494,102.1039,102.1402,16273.0
2016-11-01 12:20:00,112.32,112.36,112.19,112.31,14645.0,102.1402,102.1766,102.022,102.1311,14645.0
2016-11-01 12:25:00,112.33,112.38,112.29,112.37,4384.0,102.1493,102.1948,102.113,102.1857,4384.0
2016-11-01 12:30:00,112.36,112.55,112.36,112.55,6800.0,102.1766,102.3494,102.1766,102.3494,6800.0
2016-11-01 12:35:00,112.51,112.56,112.4,112.43,4205.0,102.313,102.3585,102.213,102.2403,4205.0
2016-11-01 12:40:00,112.41,112.46,112.3,112.37,8335.0,102.2221,102.2676,102.1221,102.1857,8335.0
2016-11-01 12:45:00,112.37,112.43,112.24,112.24,5839.0,102.1857,102.2403,102.0675,102.0675,5839.0
2016-11-01 12:50:00,112.21,112.36,112.21,112.36,10090.0,102.0402,102.1766,102.0402,102.1766,10090.0
2016-11-01 12:55:00,112.32,112.48,112.31,112.47,5480.0,102.1402,102.2857,102.1311,102.2766,5480.0
2016-11-01 13:00:00,112.47,112.52,112.27,112.39,7877.0,102.2766,102.3221,102.0948,102.2039,7877.0
2016-11-01 13:05:00,112.35,112.47,112.29,112.45,7320.0,102.1675,102.2766,102.113,102.2585,7320.0
2016-11-01 13:10:00,112.44,112.47,112.32,112.41,9069.0,102.2494,102.2766,102.1402,102.2221,9069.0
2016-11-01 13:15:00,112.4,112.45,112.34,112.43,12595.0,102.213,102.2585,102.1584,102.2403,12595.0
2016-11-01 13:20:00,112.43,112.47,112.14,112.17,8710.0,102.2403,102.2766,101.9766,102.0038,8710.0
2016-11-01 13:25:00,112.14,112.24,112.13,112.15,11853.0,101.9766,102.0675,101.9675,101.9857,11853.0
2016-11-01 13:30:00,112.14,112.15,112.0,112.13,13497.0,101.9766,101.9857,101.8492,101.9675,13497.0
2016-11-01 13:35:00,112.13,112.14,111.98,111.98,13149.0,101.9675,101.9766,101.8311,101.8311,13149.0
2016-11-01 13:40:00,112.03,112.04,111.8,111.86,12929.0,101.8765,101.8856,101.6674,101.7219,12929.0
2016-11-01 13:45:00,111.84,111.98,111.78,111.98,9469.0,101.7037,101.8311,101.6492,101.8311,9469.0
2016-11-01 13:50:00,111.99,112.11,111.93,111.93,12375.0,101.8402,101.9493,101.7856,101.7856,12375.0
2016-11-01 13:55:00,111.9,112.0,111.88,111.93,14382.0,101.7583,101.8492,101.7401,101.7856,14382.0
2016-11-01 14:00:00,111.96,112.02,111.91,111.95,12602.0,101.8129,101.8674,101.7674,101.8038,12602.0
2016-11-01 14:05:00,111.94,111.98,111.66,111.77,19384.0,101.7947,101.8311,101.5401,101.6401,19384.0
2016-11-01 14:10:00,111.81,111.86,111.62,111.62,11183.0,101.6765,101.7219,101.5037,101.5037,11183.0
2016-11-01 14:15:00,111.6,111.62,111.39,111.56,15115.0,101.4855,101.5037,101.2945,101.4491,15115.0
2016-11-01 14:20:00,111.52,111.62,111.44,111.57,10147.0,101.4127,101.5037,101.34,101.4582,10147.0
2016-11-01 14:25:00,111.58,111.99,111.58,111.97,13286.0,101.4673,101.8402,101.4673,101.822,13286.0
2016-11-01 14:30:00,111.93,112.14,111.76,111.95,12768.0,101.7856,101.9766,101.631,101.8038,12768.0
2016-11-01 14:35:00,111.95,112.17,111.93,112.06,14782.0,101.8038,102.0038,101.7856,101.9038,14782.0
2016-11-01 14:40:00,112.1,112.1,111.92,111.99,15389.0,101.9402,101.9402,101.7765,101.8402,15389.0
2016-11-01 14:45:00,111.97,112.02,111.71,111.73,14165.0,101.822,101.8674,101.5855,101.6037,14165.0
2016-11-01 14:50:00,111.74,111.91,111.74,111.91,12937.0,101.6128,101.7674,101.6128,101.7674,12937.0
2016-11-01 14:55:00,111.91,112.02,111.8,111.85,12017.0,101.7674,101.8674,101.6674,101.7128,12017.0
2016-11-01 15:00:00,111.84,111.94,111.79,111.86,17064.0,101.7037,101.7947,101.6583,101.7219,17064.0
2016-11-01 15:05:00,111.88,111.89,111.78,111.89,13707.0,101.7401,101.7492,101.6492,101.7492,13707.0
2016-11-01 15:10:00,111.89,111.97,111.81,111.95,24163.0,101.7492,101.822,101.6765,101.8038,24163.0
2016-11-01 15:15:00,111.94,112.08,111.84,112.05,34746.0,101.7947,101.922,101.7037,101.8947,34746.0
2016-11-01 15:20:00,112.02,112.07,111.98,112.05,16854.0,101.8674,101.9129,101.8311,101.8947,16854.0
2016-11-01 15:25:00,112.07,112.19,112.04,112.19,20111.0,101.9129,102.022,101.8856,102.022,20111.0
2016-11-01 15:30:00,112.21,112.24,112.13,112.18,21973.0,102.0402,102.0675,101.9675,102.0129,21973.0
2016-11-01 15:35:00,112.17,112.29,112.05,112.28,30601.0,102.0038,102.113,101.8947,102.1039,30601.0
2016-11-01 15:40:00,112.3,112.3,112.0,112.03,42202.0,102.1221,102.1221,101.8492,101.8765,42202.0
2016-11-01 15:45:00,112.03,112.28,112.02,112.12,37808.0,101.8765,102.1039,101.8674,101.9584,37808.0
2016-11-01 15:50:00,112.13,112.16,111.95,112.07,67454.0,101.9675,101.9947,101.8038,101.9129,67454.0
2016-11-01 15:55:00,112.07,112.15,111.95,112.1,86544.0,101.9129,101.9857,101.8038,101.9402,86544.0
2016-11-02 09:30:00,112.16,112.24,111.5,111.6,19612.0,101.9947,102.0675,101.3946,101.4855,19612.0
2016-11-02 09:35:00,111.6,111.92,111.55,111.67,7850.0,101.4855,101.7765,101.44,101.5492,7850.0
2016-11-02 09:40:00,111.67,111.95,111.67,111.95,7819.0,101.5492,101.8038,101.5492,101.8038,7819.0
2016-11-02 09:45:00,111.91,112.24,111.8,112.09,12527.0,101.7674,102.0675,101.6674,101.9311,12527.0
2016-11-02 09:50:00,112.1,112.34,112.05,112.06,12079.0,101.9402,102.1584,101.8947,101.9038,12079.0
2016-11-02 09:55:00,112.01,112.08,111.94,112.05,7480.0,101.8583,101.922,101.7947,101.8947,7480.0
2016-11-02 10:00:00,112.03,112.15,111.96,112.08,11188.0,101.8765,101.9857,101.8129,101.922,11188.0
2016-11-02 10:05:00,112.04,112.06,111.98,112.03,6549.0,101.8856,101.9038,101.8311,101.8765,6549.0
2016-11-02 10:10:00,112.03,112.17,112.02,112.1,6956.0,101.8765,102.0038,101.8674,101.9402,6956.0
2016-11-02 10:15:00,112.11,112.25,112.08,112.1,7808.0,101.9493,102.0766,101.922,101.9402,7808.0
2016-11-02 10:20:00,112.1,112.11,111.91,111.91,6016.0,101.9402,101.9493,101.7674,101.7674,6016.0
2016-11-02 10:25:00,111.92,112.05,111.92,112.05,7905.0,101.7765,101.8947,101.7765,101.8947,7905.0
2016-11-02 10:30:00,112.01,112.05,111.78,111.78,7432.0,101.8583,101.8947,101.6492,101.6492,7432.0
2016-11-02 10:35:00,111.84,112.17,111.84,112.17,18655.0,101.7037,102.0038,101.7037,102.0038,18655.0
2016-11-02 10:40:00,112.14,112.16,112.06,112.1,6562.0,101.9766,101.9947,101.9038,101.9402,6562.0
2016-11-02 10:45:00,112.08,112.25,112.01,112.13,6695.0,101.922,102.0766,101.8583,101.9675,6695.0
2016-11-02 10:50:00,112.13,112.15,111.99,112.1,5475.0,101.9675,101.9857,101.8402,101.9402,5475.0
2016-11-02 10:55:00,112.11,112.24,112.01,112.24,6267.0,101.9493,102.0675,101.8583,102.0675,6267.0
2016-11-02 11:00:00,112.26,112.27,112.09,112.16,10194.0,102.0857,102.0948,101.9311,101.9947,10194.0
2016-11-02 11:05:00,112.18,112.32,112.17,112.26,13019.0,102.0129,102.1402,102.0038,102.0857,13019.0
2016-11-02 11:10:00,112.27,112.4,112.27,112.37,9411.0,102.0948,102.213,102.0948,102.1857,9411.0
2016-11-02 11:15:00,112.36,112.53,112.33,112.49,15869.0,102.1766,102.3312,102.1493,102.2948,15869.0
2016-11-02 11:20:00,112.48,112.48,112.43,112.48,6697.0,102.2857,102.2857,102.2403,102.2857,6697.0
2016-11-02 11:25:00,112.49,112.56,112.43,112.51,8199.0,102.2948,102.3585,102.2403,102.313,8199.0
2016-11-02 11:30:00,112.48,112.51,112.28,112.28,6447.0,102.2857,102.313,102.1039,102.1039,6447.0
2016-11-02 11:35:00,112.24,112.24,112.18,112.21,2900.0,102.0675,102.0675,102.0129,102.0402,2900.0
2016-11-02 11:40:00,112.21,112.41,112.2,112.4,5039.0,102.0402,102.2221,102.0311,102.213,5039.0
2016-11-02 11:45:00,112.43,112.5,112.36,112.43,4899.0,102.2403,102.3039,102.1766,102.2403,4899.0
2016-11-02 11:50:00,112.48,112.52,112.41,112.42,5864.0,102.2857,102.3221,102.2221,102.2312,5864.0
2016-11-02 11:55:00,112.42,112.54,112.42,112.45,2642.0,102.2312,102.3403,102.2312,102.2585,2642.0
2016-11-02 12:00:00,112.45,112.47,112.2,112.21,7983.0,102.2585,102.2766,102.0311,102.0402,7983.0
2016-11-02 12:05:00,112.22,112.46,112.18,112.43,8792.0,102.0493,102.2676,102.0129,102.2403,8792.0
2016-11-02 12:10:00,112.4,112.47,112.35,112.45,7300.0,102.213,102.2766,102.1675,102.2585,7300.0
2016-11-02 12:15:00,112.46,112.57,112.46,112.54,4800.0,102.2676,102.3676,102.2676,102.3403,4800.0
2016-11-02 12:20:00,112.54,112.54,112.32,112.4,7650.0,102.3403,102.3403,102.1402,102.213,7650.0
2016-11-02 12:25:00,112.37,112.38,112.3,112.33,9575.0,102.1857,102.1948,102.1221,102.1493,9575.0
2016-11-02 12:30:00,112.31,112.43,112.3,112.34,9649.0,102.1311,102.2403,102.1221,102.1584,9649.0
2016-11-02 12:35:00,112.35,112.37,112.29,112.3,8073.0,102.1675,102.1857,102.113,102.1221,8073.0
2016-11-02 12:40:00,112.29,112.41,112.29,112.41,2441.0,102.113,102.2221,102.113,102.2221,2441.0
2016-11-02 12:45:00,112.41,112.46,112.39,112.44,4705.0,102.2221,102.2676,102.2039,102.2494,4705.0
2016-11-02 12:50:00,112.42,112.44,112.32,112.35,5904.0,102.2312,102.2494,102.1402,102.1675,5904.0
2016-11-02 12:55:00,112.34,112.45,112.33,112.45,2892.0,102.1584,102.2585,102.1493,102.2585,2892.0
2016-11-02 13:00:00,112.42,112.42,112.18,112.19,6119.0,102.2312,102.2312,102.0129,102.022,6119.0
2016-11-02 13:05:00,112.21,112.27,112.16,112.19,9354.0,102.0402,102.0948,101.9947,102.022,9354.0
2016-11-02 13:10:00,112.21,112.23,111.94,111.96,6774.0,102.0402,102.0584,101.7947,101.8129,6774.0
2016-11-02 13:15:00,111.99,111.99,111.93,111.93,2639.0,101.8402,101.8402,101.7856,101.7856,2639.0
2016-11-02 13:20:00,111.93,111.99,111.9,111.94,8907.0,101.7856,101.8402,101.7583,101.7947,8907.0
2016-11-02 13:25:00,111.94,112.01,111.94,112.01,1502.0,101.7947,101.8583,101.7947,101.8583,1502.0
2016-11-02 13:30:00,112.02,112.02,111.93,111.93,2975.0,101.8674,101.8674,101.7856,101.7856,2975.0
2016-11-02 13:35:00,111.95,111.99,111.91,111.95,4484.0,101.8038,101.8402,101.7674,101.8038,4484.0
2016-11-02 13:40:00,111.94,111.94,111.83,111.84,5322.0,101.7947,101.7947,101.6947,101.7037,5322.0
2016-11-02 13:45:00,111.84,111.85,111.79,111.79,4024.0,101.7037,101.7128,101.6583,101.6583,4024.0
2016-11-02 13:50:00,111.79,111.83,111.77,111.83,6663.0,101.6583,101.6947,101.6401,101.6947,6663.0
2016-11-02 13:55:00,111.83,111.89,111.83,111.89,1207.0,101.6947,101.7492,101.6947,101.7492,1207.0
2016-11-02 14:00:00,111.9,111.92,111.76,111.81,9907.0,101.7583,101.7765,101.631,101.6765,9907.0
2016-11-02 14:05:00,111.79,111.8,111.61,111.61,5002.0,101.6583,101.6674,101.4946,101.4946,5002.0
2016-11-02 14:10:00,111.65,111.91,111.63,111.91,4305.0,101.531,101.7674,101.5128,101.7674,4305.0
2016-11-02 14:15:00,111.86,112.0,111.82,111.95,8619.0,101.7219,101.8492,101.6856,101.8038,8619.0
2016-11-02 14:20:00,111.97,112.14,111.92,112.13,8095.0,101.822,101.9766,101.7765,101.9675,8095.0
2016-11-02 14:25:00,112.09,112.18,112.04,112.04,4575.0,101.9311,102.0129,101.8856,101.8856,4575.0
2016-11-02 14:30:00,112.1,112.16,112.01,112.1,4600.0,101.9402,101.9947,101.8583,101.9402,4600.0
2016-11-02 14:35:00,112.05,112.18,112.04,112.14,3730.0,101.8947,102.0129,101.8856,101.9766,3730.0
2016-11-02 14:40:00,112.14,112.15,112.09,112.14,4565.0,101.9766,101.9857,101.9311,101.9766,4565.0
2016-11-02 14:45:00,112.14,112.2,112.0,112.02,8444.0,101.9766,102.0311,101.8492,101.8674,8444.0
2016-11-02 14:50:00,112.0,112.1,111.98,112.06,5133.0,101.8492,101.9402,101.8311,101.9038,5133.0
2016-11-02 14:55:00,112.08,112.16,112.02,112.02,4643.0,101.922,101.9947,101.8674,101.8674,4643.0
2016-11-02 15:00:00,112.05,112.13,111.99,112.1,4312.0,101.8947,101.9675,101.8402,101.9402,4312.0
2016-11-02 15:05:00,112.14,112.16,112.08,112.14,4979.0,101.9766,101.9947,101.922,101.9766,4979.0
2016-11-02 15:10:00,112.13,112.14,112.05,112.09,7332.0,101.9675,101.9766,101.8947,101.9311,7332.0
2016-11-02 15:15:00,112.1,112.15,112.07,112.08,9512.0,101.9402,101.9857,101.9129,101.922,9512.0
2016-11-02 15:20:00,112.11,112.25,112.11,112.23,6619.0,101.9493,102.0766,101.9493,102.0584,6619.0
2016-11-02 15:25:00,112.23,112.36,112.22,112.34,10534.0,102.0584,102.1766,102.0493,102.1584,10534.0
2016-11-02 15:30:00,112.34,112.38,112.23,112.29,11937.0,102.1584,102.1948,102.0584,102.113,11937.0
2016-11-02 15:35:00,112.3,112.3,112.16,112.17,12774.0,102.1221,102.1221,101.9947,102.0038,12774.0
2016-11-02 15:40:00,112.18,112.21,112.12,112.17,14086.0,102.0129,102.0402,101.9584,102.0038,14086.0
2016-11-02 15:45:00,112.16,112.24,112.12,112.2,28783.0,101.9947,102.0675,101.9584,102.0311,28783.0
2016-11-02 15:50:00,112.2,112.22,112.04,112.09,25176.0,102.0311,102.0493,101.8856,101.9311,25176.0
2016-11-02 15:55:00,112.07,112.16,111.97,112.0,48295.0,101.9129,101.9947,101.822,101.8492,48295.0
2016-11-03 09:30:00,112.19,112.31,111.99,111.99,18822.0,102.022,102.1311,101.8402,101.8402,18822.0
2016-11-03 09:35:00,111.87,111.97,111.78,111.95,3200.0,101.731,101.822,101.6492,101.8038,3200.0
2016-11-03 09:40:00,112.07,112.13,111.98,112.11,5869.0,101.9129,101.9675,101.8311,101.9493,5869.0
2016-11-03 09:45:00,112.11,112.15,111.93,111.96,7571.0,101.9493,101.9857,101.7856,101.8129,7571.0
2016-11-03 09:50:00,111.95,111.96,111.73,111.73,7079.0,101.8038,101.8129,101.6037,101.6037,7079.0
2016-11-03 09:55:00,111.72,111.95,111.72,111.89,3500.0,101.5946,101.8038,101.5946,101.7492,3500.0
2016-11-03 10:00:00,111.83,111.9,111.74,111.85,8729.0,101.6947,101.7583,101.6128,101.7128,8729.0
2016-11-03 10:05:00,111.85,111.91,111.82,111.83,3700.0,101.7128,101.7674,101.6856,101.6947,3700.0
2016-11-03 10:10:00,111.87,111.95,111.81,111.81,6089.0,101.731,101.8038,101.6765,101.6765,6089.0
2016-11-03 10:15:00,111.81,111.82,111.68,111.72,6108.0,101.6765,101.6856,101.5582,101.5946,6108.0
2016-11-03 10:20:00,111.76,111.82,111.74,111.76,3468.0,101.631,101.6856,101.6128,101.631,3468.0
2016-11-03 10:25:00,111.76,111.76,111.7,111.73,1946.0,101.631,101.631,101.5764,101.6037,1946.0
2016-11-03 10:30:00,111.72,111.83,111.69,111.81,8223.0,101.5946,101.6947,101.5673,101.6765,8223.0
2016-11-03 10:35:00,111.8,111.85,111.77,111.79,6250.0,101.6674,101.7128,101.6401,101.6583,6250.0
2016-11-03 10:40:00,111.79,111.79,111.69,111.72,5964.0,101.6583,101.6583,101.5673,101.5946,5964.0
2016-11-03 10:45:00,111.73,111.75,111.62,111.71,7569.0,101.6037,101.6219,101.5037,101.5855,7569.0
2016-11-03 10:50:00,111.73,111.76,111.67,111.69,5633.0,101.6037,101.631,101.5492,101.5673,5633.0
2016-11-03 10:55:00,111.68,111.77,111.62,111.77,1509.0,101.5582,101.6401,101.5037,101.6401,1509.0
2016-11-03 11:00:00,111.77,111.77,111.62,111.69,6300.0,101.6401,101.6401,101.5037,101.5673,6300.0
2016-11-03 11:05:00,111.67,111.69,111.61,111.67,4624.0,101.5492,101.5673,101.4946,101.5492,4624.0
2016-11-03 11:10:00,111.69,111.72,111.63,111.7,4075.0,101.5673,101.5946,101.5128,101.5764,4075.0
2016-11-03 11:15:00,111.67,111.68,111.57,111.59,7196.0,101.5492,101.5582,101.4582,101.4764,7196.0
2016-11-03 11:20:00,111.6,111.6,111.55,111.55,5338.0,101.4855,101.4855,101.44,101.44,5338.0
2016-11-03 11:25:00,111.56,111.65,111.55,111.6,5616.0,101.4491,101.531,101.44,101.4855,5616.0
2016-11-03 11:30:00,111.62,111.63,111.59,111.63,6063.0,101.5037,101.5128,101.4764,101.5128,6063.0
2016-11-03 11:35:00,111.62,111.7,111.59,111.59,7319.0,101.5037,101.5764,101.4764,101.4764,7319.0
2016-11-03 11:40:00,111.58,111.58,111.48,111.5,7798.0,101.4673,101.4673,101.3764,101.3946,7798.0
2016-11-03 11:45:00,111.49,111.59,111.48,111.57,7149.0,101.3855,101.4764,101.3764,101.4582,7149.0
2016-11-03 11:50:00,111.58,111.59,111.54,111.56,13970.0,101.4673,101.4764,101.4309,101.4491,13970.0
2016-11-03 11:55:00,111.57,111.65,111.53,111.53,9445.0,101.4582,101.531,101.4218,101.4218,9445.0
2016-11-03 12:00:00,111.54,111.6,111.54,111.59,6449.0,101.4309,101.4855,101.4309,101.4764,6449.0
2016-11-03 12:05:00,111.61,111.65,111.55,111.57,5621.0,101.4946,101.531,101.44,101.4582,5621.0
2016-11-03 12:10:00,111.56,111.56,111.48,111.48,7531.0,101.4491,101.4491,101.3764,101.3764,7531.0
2016-11-03 12:15:00,111.49,111.51,111.46,111.5,8906.0,101.3855,101.4037,101.3582,101.3946,8906.0
2016-11-03 12:20:00,111.48,111.5,111.44,111.49,5348.0,101.3764,101.3946,101.34,101.3855,5348.0
2016-11-03 12:25:00,111.47,111.55,111.47,111.5,6162.0,101.3673,101.44,101.3673,101.3946,6162.0
2016-11-03 12:30:00,111.5,111.51,111.44,111.45,5403.0,101.3946,101.4037,101.34,101.3491,5403.0
2016-11-03 12:35:00,111.43,111.49,111.4,111.45,3500.0,101.3309,101.3855,101.3036,101.3491,3500.0
2016-11-03 12:40:00,111.42,111.48,111.34,111.36,6871.0,101.3218,101.3764,101.2491,101.2672,6871.0
2016-11-03 12:45:00,111.35,111.36,111.28,111.32,6369.0,101.2582,101.2672,101.1945,101.2309,6369.0
2016-11-03 12:50:00,111.31,111.44,111.31,111.38,8182.0,101.2218,101.34,101.2218,101.2854,8182.0
2016-11-03 12:55:00,111.37,111.42,111.37,111.38,5672.0,101.2763,101.3218,101.2763,101.2854,5672.0
2016-11-03 13:00:00,111.38,111.42,111.37,111.4,4844.0,101.2854,101.3218,101.2763,101.3036,4844.0
2016-11-03 13:05:00,111.38,111.43,111.36,111.4,6336.0,101.2854,101.3309,101.2672,101.3036,6336.0
2016-11-03 13:10:00,111.4,111.47,111.38,111.41,6177.0,101.3036,101.3673,101.2854,101.3127,6177.0
2016-11-03 13:15:00,111.44,111.47,111.4,111.47,4211.0,101.34,101.3673,101.3036,101.3673,4211.0
2016-11-03 13:20:00,111.47,111.48,111.44,111.47,8853.0,101.3673,101.3764,101.34,101.3673,8853.0
2016-11-03 13:25:00,111.47,111.62,111.47,111.59,11147.0,101.3673,101.5037,101.3673,101.4764,11147.0
2016-11-03 13:30:00,111.58,111.58,111.48,111.48,9507.0,101.4673,101.4673,101.3764,101.3764,9507.0
2016-11-03 13:35:00,111.47,111.48,111.43,111.45,4613.0,101.3673,101.3764,101.3309,101.3491,4613.0
2016-11-03 13:40:00,111.44,111.51,111.41,111.44,8760.0,101.34,101.4037,101.3127,101.34,8760.0
2016-11-03 13:45:00,111.4,111.42,111.37,111.37,5505.0,101.3036,101.3218,101.2763,101.2763,5505.0
2016-11-03 13:50:00,111.4,111.46,111.35,111.44,5953.0,101.3036,101.3582,101.2582,101.34,5953.0
2016-11-03 13:55:00,111.42,111.44,111.38,111.44,4025.0,101.3218,101.34,101.2854,101.34,4025.0
2016-11-03 14:00:00,111.43,111.52,111.4,111.52,6497.0,101.3309,101.4127,101.3036,101.4127,6497.0
2016-11-03 14:05:00,111.52,111.57,111.5,111.55,6095.0,101.4127,101.4582,101.3946,101.44,6095.0
2016-11-03 14:10:00,111.56,111.7,111.54,111.7,6578.0,101.4491,101.5764,101.4309,101.5764,6578.0
2016-11-03 14:15:00,111.68,111.7,111.61,111.61,6461.0,101.5582,101.5764,101.4946,101.4946,6461.0
2016-11-03 14:20:00,111.63,111.64,111.59,111.63,8100.0,101.5128,101.5219,101.4764,101.5128,8100.0
2016-11-03 14:25:00,111.61,111.64,111.57,111.62,7512.0,101.4946,101.5219,101.4582,101.5037,7512.0
2016-11-03 14:30:00,111.61,111.64,111.56,111.58,9010.0,101.4946,101.5219,101.4491,101.4673,9010.0
2016-11-03 14:35:00,111.57,111.62,111.51,111.61,23619.0,101.4582,101.5037,101.4037,101.4946,23619.0
2016-11-03 14:40:00,111.59,111.62,111.55,111.55,6365.0,101.4764,101.5037,101.44,101.44,6365.0
2016-11-03 14:45:00,111.55,111.63,111.52,111.61,7180.0,101.44,101.5128,101.4127,101.4946,7180.0
2016-11-03 14:50:00,111.61,111.61,111.56,111.59,5184.0,101.4946,101.4946,101.4491,101.4764,5184.0
2016-11-03 14:55:00,111.59,111.61,111.48,111.57,26743.0,101.4764,101.4946,101.3764,101.4582,26743.0
2016-11-03 15:00:00,111.55,111.6,111.55,111.59,6225.0,101.44,101.4855,101.44,101.4764,6225.0
2016-11-03 15:05:00,111.58,111.61,111.56,111.57,6624.0,101.4673,101.4946,101.4491,101.4582,6624.0
2016-11-03 15:10:00,111.57,111.6,111.57,111.59,9472.0,101.4582,101.4855,101.4582,101.4764,9472.0
2016-11-03 15:15:00,111.6,111.62,111.43,111.44,11670.0,101.4855,101.5037,101.3309,101.34,11670.0
2016-11-03 15:20:00,111.45,111.47,111.42,111.46,7477.0,101.3491,101.3673,101.3218,101.3582,7477.0
2016-11-03 15:25:00,111.46,111.46,111.36,111.4,22284.0,101.3582,101.3582,101.2672,101.3036,22284.0
2016-11-03 15:30:00,111.38,111.39,111.31,111.31,14358.0,101.2854,101.2945,101.2218,101.2218,14358.0
2016-11-03 15:35:00,111.32,111.35,111.26,111.28,11897.0,101.2309,101.2582,101.1763,101.1945,11897.0
2016-11-03 15:40:00,111.27,111.27,111.11,111.13,23428.0,101.1854,101.1854,101.0399,101.0581,23428.0
2016-11-03 15:45:00,111.12,111.22,111.1,111.14,28838.0,101.049,101.1399,101.0308,101.0672,28838.0
2016-11-03 15:50:00,111.14,111.18,111.14,111.16,29803.0,101.0672,101.1036,101.0672,101.0854,29803.0
2016-11-03 15:55:00,111.17,111.23,111.16,111.19,61030.0,101.0945,101.149,101.0854,101.1127,61030.0
2016-11-04 09:30:00,111.18,111.46,110.77,111.03,23772.0,101.1036,101.3582,100.7307,100.9672,23772.0
2016-11-04 09:35:00,111.27,111.78,111.15,111.78,6965.0,101.1854,101.6492,101.0763,101.6492,6965.0
2016-11-04 09:40:00,111.77,111.77,111.18,111.18,12224.0,101.6401,101.6401,101.1036,101.1036,12224.0
2016-11-04 09:45:00,111.2,111.21,111.08,111.15,5070.0,101.1218,101.1308,101.0126,101.0763,5070.0
2016-11-04 09:50:00,111.11,111.41,111.08,111.41,5149.0,101.0399,101.3127,101.0126,101.3127,5149.0
2016-11-04 09:55:00,111.32,111.32,110.92,110.98,11334.0,101.2309,101.2309,100.8671,100.9217,11334.0
2016-11-04 10:00:00,111.04,111.4,111.02,111.27,11359.0,100.9763,101.3036,100.9581,101.1854,11359.0
2016-11-04 10:05:00,111.22,111.35,111.2,111.29,9980.0,101.1399,101.2582,101.1218,101.2036,9980.0
2016-11-04 10:10:00,111.28,111.36,111.12,111.19,6878.0,101.1945,101.2672,101.049,101.1127,6878.0
2016-11-04 10:15:00,111.17,111.38,111.12,111.32,8034.0,101.0945,101.2854,101.049,101.2309,8034.0
2016-11-04 10:20:00,111.32,111.36,111.25,111.34,6015.0,101.2309,101.2672,101.1672,101.2491,6015.0
2016-11-04 10:25:00,111.39,111.39,111.15,111.24,7513.0,101.2945,101.2945,101.0763,101.1581,7513.0
2016-11-04 10:30:00,111.18,111.41,111.18,111.34,5117.0,101.1036,101.3127,101.1036,101.2491,5117.0
2016-11-04 10:35:00,111.31,111.44,111.29,111.39,6801.0,101.2218,101.34,101.2036,101.2945,6801.0
2016-11-04 10:40:00,111.39,111.49,111.38,111.48,5531.0,101.2945,101.3855,101.2854,101.3764,5531.0
2016-11-04 10:45:00,111.45,111.5,111.28,111.28,8999.0,101.3491,101.3946,101.1945,101.1945,8999.0
2016-11-04 10:50:00,111.34,111.44,111.33,111.44,5106.0,101.2491,101.34,101.24,101.34,5106.0
2016-11-04 10:55:00,111.4,111.41,111.27,111.27,5320.0,101.3036,101.3127,101.1854,101.1854,5320.0
2016-11-04 11:00:00,111.25,111.43,111.14,111.38,9458.0,101.1672,101.3309,101.0672,101.2854,9458.0
2016-11-04 11:05:00,111.37,111.37,111.11,111.14,7588.0,101.2763,101.2763,101.0399,101.0672,7588.0
2016-11-04 11:10:00,111.12,111.29,111.1,111.29,4443.0,101.049,101.2036,101.0308,101.2036,4443.0
2016-11-04 11:15:00,111.33,111.35,111.24,111.33,6366.0,101.24,101.2582,101.1581,101.24,6366.0
2016-11-04 11:20:00,111.33,111.33,111.23,111.27,5653.0,101.24,101.24,101.149,101.1854,5653.0
2016-11-04 11:25:00,111.26,111.32,111.17,111.17,8628.0,101.1763,101.2309,101.0945,101.0945,8628.0
2016-11-04 11:30:00,111.2,111.2,110.99,111.03,13622.0,101.1218,101.1218,100.9308,100.9672,13622.0
2016-11-04 11:35:00,111.05,111.09,110.96,111.08,9029.0,100.9853,101.0217,100.9035,101.0126,9029.0
2016-11-04 11:40:00,111.04,111.12,111.03,111.12,5000.0,100.9763,101.049,100.9672,101.049,5000.0
2016-11-04 11:45:00,111.12,111.15,111.04,111.1,4538.0,101.049,101.0763,100.9763,101.0308,4538.0
2016-11-04 11:50:00,111.07,111.12,110.99,111.04,6206.0,101.0035,101.049,100.9308,100.9763,6206.0
2016-11-04 11:55:00,111.06,111.08,111.03,111.03,3800.0,100.9944,101.0126,100.9672,100.9672,3800.0
2016-11-04 12:00:00,111.04,111.15,111.04,111.06,8082.0,100.9763,101.0763,100.9763,100.9944,8082.0
2016-11-04 12:05:00,111.05,111.15,111.02,111.11,8539.0,100.9853,101.0763,100.9581,101.0399,8539.0
2016-11-04 12:10:00,111.1,111.19,111.1,111.19,8096.0,101.0308,101.1127,101.0308,101.1127,8096.0
2016-11-04 12:15:00,111.21,111.27,111.2,111.2,3308.0,101.1308,101.1854,101.1218,101.1218,3308.0
2016-11-04 12:20:00,111.17,111.32,111.17,111.32,11825.0,101.0945,101.2309,101.0945,101.2309,11825.0
2016-11-04 12:25:00,111.29,111.32,111.21,111.25,6305.0,101.2036,101.2309,101.1308,101.1672,6305.0
2016-11-04 12:30:00,111.23,111.28,111.2,111.2,4419.0,101.149,101.1945,101.1218,101.1218,4419.0
2016-11-04 12:35:00,111.22,111.22,111.16,111.21,14830.0,101.1399,101.1399,101.0854,101.1308,14830.0
2016-11-04 12:40:00,111.19,111.34,111.19,111.26,6637.0,101.1127,101.2491,101.1127,101.1763,6637.0
2016-11-04 12:45:00,111.25,111.3,111.22,111.3,3057.0,101.1672,101.2127,101.1399,101.2127,3057.0
2016-11-04 12:50:00,111.32,111.34,111.26,111.26,3146.0,101.2309,101.2491,101.1763,101.1763,3146.0
2016-11-04 12:55:00,111.24,111.31,111.22,111.31,3851.0,101.1581,101.2218,101.1399,101.2218,3851.0
2016-11-04 13:00:00,111.32,111.34,111.29,111.33,5277.0,101.2309,101.2491,101.2036,101.24,5277.0
2016-11-04 13:05:00,111.34,111.45,111.33,111.45,10446.0,101.2491,101.3491,101.24,101.3491,10446.0
2016-11-04 13:10:00,111.47,111.49,111.41,111.46,3680.0,101.3673,101.3855,101.3127,101.3582,3680.0
2016-11-04 13:15:00,111.48,111.54,111.48,111.53,3386.0,101.3764,101.4309,101.3764,101.4218,3386.0
2016-11-04 13:20:00,111.55,111.56,111.51,111.55,5624.0,101.44,101.4491,101.4037,101.44,5624.0
2016-11-04 13:25:00,111.51,111.55,111.45,111.5,2900.0,101.4037,101.44,101.3491,101.3946,2900.0
2016-11-04 13:30:00,111.5,111.55,111.49,111.55,3930.0,101.3946,101.44,101.3855,101.44,3930.0
2016-11-04 13:35:00,111.56,111.59,111.54,111.55,5255.0,101.4491,101.4764,101.4309,101.44,5255.0
2016-11-04 13:40:00,111.56,111.6,111.55,111.6,3972.0,101.4491,101.4855,101.44,101.4855,3972.0
2016-11-04 13:45:00,111.6,111.63,111.58,111.63,3585.0,101.4855,101.5128,101.4673,101.5128,3585.0
2016-11-04 13:50:00,111.61,111.63,111.56,111.56,3689.0,101.4946,101.5128,101.4491,101.4491,3689.0
2016-11-04 13:55:00,111.55,111.56,111.5,111.52,10114.0,101.44,101.4491,101.3946,101.4127,10114.0
2016-11-04 14:00:00,111.53,111.54,111.45,111.48,7282.0,101.4218,101.4309,101.3491,101.3764,7282.0
2016-11-04 14:05:00,111.47,111.5,111.44,111.48,6349.0,101.3673,101.3946,101.34,101.3764,6349.0
2016-11-04 14:10:00,111.47,111.51,111.44,111.45,6642.0,101.3673,101.4037,101.34,101.3491,6642.0
2016-11-04 14:15:00,111.45,111.45,111.34,111.35,14121.0,101.3491,101.3491,101.2491,101.2582,14121.0
2016-11-04 14:20:00,111.36,111.39,111.36,111.36,3943.0,101.2672,101.2945,101.2672,101.2672,3943.0
2016-11-04 14:25:00,111.37,111.4,111.33,111.33,7982.0,101.2763,101.3036,101.24,101.24,7982.0
2016-11-04 14:30:00,111.35,111.35,111.22,111.23,6800.0,101.2582,101.2582,101.1399,101.149,6800.0
2016-11-04 14:35:00,111.23,111.23,111.16,111.2,8614.0,101.149,101.149,101.0854,101.1218,8614.0
2016-11-04 14:40:00,111.19,111.22,111.18,111.2,5316.0,101.1127,101.1399,101.1036,101.1218,5316.0
2016-11-04 14:45:00,111.21,111.28,111.15,111.15,9965.0,101.1308,101.1945,101.0763,101.0763,9965.0
2016-11-04 14:50:00,111.13,111.13,111.05,111.05,10408.0,101.0581,101.0581,100.9853,100.9853,10408.0
2016-11-04 14:55:00,111.03,111.08,111.02,111.02,7001.0,100.9672,101.0126,100.9581,100.9581,7001.0
2016-11-04 15:00:00,111.03,111.05,110.99,110.99,14578.0,100.9672,100.9853,100.9308,100.9308,14578.0
2016-11-04 15:05:00,111.0,111.07,110.97,110.98,14774.0,100.9399,101.0035,100.9126,100.9217,14774.0
2016-11-04 15:10:00,110.98,111.12,110.91,111.12,9800.0,100.9217,101.049,100.858,101.049,9800.0
2016-11-04 15:15:00,111.12,111.14,111.02,111.02,9300.0,101.049,101.0672,100.9581,100.9581,9300.0
2016-11-04 15:20:00,111.02,111.05,110.95,110.97,12975.0,100.9581,100.9853,100.8944,100.9126,12975.0
2016-11-04 15:25:00,110.98,111.04,110.96,110.99,12265.0,100.9217,100.9763,100.9035,100.9308,12265.0
2016-11-04 15:30:00,110.98,111.06,110.96,111.02,13636.0,100.9217,100.9944,100.9035,100.9581,13636.0
2016-11-04 15:35:00,111.04,111.04,110.9,111.01,19963.0,100.9763,100.9763,100.8489,100.949,19963.0
2016-11-04 15:40:00,111.0,111.02,110.92,111.0,17242.0,100.9399,100.9581,100.8671,100.9399,17242.0
2016-11-04 15:45:00,111.0,111.02,110.82,110.82,37936.0,100.9399,100.9581,100.7762,100.7762,37936.0
2016-11-04 15:50:00,110.82,110.84,110.68,110.71,62503.0,100.7762,100.7944,100.6489,100.6762,62503.0
2016-11-04 15:55:00,110.71,110.75,110.65,110.67,78080.0,100.6762,100.7125,100.6216,100.6398,78080.0
2016-11-07 09:30:00,111.88,112.03,111.76,111.86,18970.0,101.7401,101.8765,101.631,101.7219,18970.0
2016-11-07 09:35:00,111.91,112.05,111.76,111.99,7732.0,101.7674,101.8947,101.631,101.8402,7732.0
2016-11-07 09:40:00,111.98,112.13,111.98,112.12,6956.0,101.8311,101.9675,101.8311,101.9584,6956.0
2016-11-07 09:45:00,112.1,112.13,111.95,111.95,4501.0,101.9402,101.9675,101.8038,101.8038,4501.0
2016-11-07 09:50:00,112.03,112.07,111.89,111.99,5906.0,101.8765,101.9129,101.7492,101.8402,5906.0
2016-11-07 09:55:00,112.0,112.03,111.9,111.95,2894.0,101.8492,101.8765,101.7583,101.8038,2894.0
2016-11-07 10:00:00,112.0,112.03,111.87,111.87,5781.0,101.8492,101.8765,101.731,101.731,5781.0
2016-11-07 10:05:00,111.88,112.13,111.87,112.05,12749.0,101.7401,101.9675,101.731,101.8947,12749.0
2016-11-07 10:10:00,112.03,112.1,112.02,112.06,1831.0,101.8765,101.9402,101.8674,101.9038,1831.0
2016-11-07 10:15:00,112.06,112.06,112.01,112.04,4026.0,101.9038,101.9038,101.8583,101.8856,4026.0
2016-11-07 10:20:00,112.01,112.09,112.0,112.04,2300.0,101.8583,101.9311,101.8492,101.8856,2300.0
2016-11-07 10:25:00,112.02,112.03,112.0,112.02,1305.0,101.8674,101.8765,101.8492,101.8674,1305.0
2016-11-07 10:30:00,112.05,112.17,112.03,112.16,4580.0,101.8947,102.0038,101.8765,101.9947,4580.0
2016-11-07 10:35:00,112.19,112.28,112.15,112.27,6956.0,102.022,102.1039,101.9857,102.0948,6956.0
2016-11-07 10:40:00,112.26,112.28,112.18,112.27,7466.0,102.0857,102.1039,102.0129,102.0948,7466.0
2016-11-07 10:45:00,112.27,112.3,112.24,112.27,4854.0,102.0948,102.1221,102.0675,102.0948,4854.0
2016-11-07 10:50:00,112.23,112.35,112.16,112.3,4726.0,102.0584,102.1675,101.9947,102.1221,4726.0
2016-11-07 10:55:00,112.33,112.39,112.28,112.39,1442.0,102.1493,102.2039,102.1039,102.2039,1442.0
2016-11-07 11:00:00,112.35,112.35,112.21,112.27,5455.0,102.1675,102.1675,102.0402,102.0948,5455.0
2016-11-07 11:05:00,112.27,112.38,112.26,112.38,5531.0,102.0948,102.1948,102.0857,102.1948,5531.0
2016-11-07 11:10:00,112.36,112.36,112.28,112.28,2700.0,102.1766,102.1766,102.1039,102.1039,2700.0
2016-11-07 11:15:00,112.26,112.26,112.15,112.15,2100.0,102.0857,102.0857,101.9857,101.9857,2100.0
2016-11-07 11:20:00,112.13,112.18,112.11,112.15,3800.0,101.9675,102.0129,101.9493,101.9857,3800.0
2016-11-07 11:25:00,112.16,112.23,112.15,112.16,5938.0,101.9947,102.0584,101.9857,101.9947,5938.0
2016-11-07 11:30:00,112.18,112.31,112.18,112.27,2133.0,102.0129,102.1311,102.0129,102.0948,2133.0
2016-11-07 11:35:00,112.27,112.3,112.26,112.27,2910.0,102.0948,102.1221,102.0857,102.0948,2910.0
2016-11-07 11:40:00,112.27,112.44,112.25,112.4,5185.0,102.0948,102.2494,102.0766,102.213,5185.0
2016-11-07 11:45:00,112.45,112.5,112.42,112.44,4477.0,102.2585,102.3039,102.2312,102.2494,4477.0
2016-11-07 11:50:00,112.42,112.43,112.34,112.43,2975.0,102.2312,102.2403,102.1584,102.2403,2975.0
2016-11-07 11:55:00,112.43,112.5,112.42,112.47,6054.0,102.2403,102.3039,102.2312,102.2766,6054.0
2016-11-07 12:00:00,112.51,112.53,112.46,112.46,4501.0,102.313,102.3312,102.2676,102.2676,4501.0
2016-11-07 12:05:00,112.45,112.47,112.41,112.42,3949.0,102.2585,102.2766,102.2221,102.2312,3949.0
2016-11-07 12:10:00,112.43,112.54,112.43,112.52,5009.0,102.2403,102.3403,102.2403,102.3221,5009.0
2016-11-07 12:15:00,112.52,112.54,112.49,112.5,2825.0,102.3221,102.3403,102.2948,102.3039,2825.0
2016-11-07 12:20:00,112.5,112.53,112.45,112.48,4378.0,102.3039,102.3312,102.2585,102.2857,4378.0
2016-11-07 12:25:00,112.5,112.59,112.46,112.59,8405.0,102.3039,102.3858,102.2676,102.3858,8405.0
2016-11-07 12:30:00,112.6,112.6,112.56,112.57,2750.0,102.3949,102.3949,102.3585,102.3676,2750.0
2016-11-07 12:35:00,112.61,112.61,112.44,112.44,2994.0,102.404,102.404,102.2494,102.2494,2994.0
2016-11-07 12:40:00,112.44,112.5,112.44,112.49,3124.0,102.2494,102.3039,102.2494,102.2948,3124.0
2016-11-07 12:45:00,112.51,112.52,112.43,112.52,2819.0,102.313,102.3221,102.2403,102.3221,2819.0
2016-11-07 12:50:00,112.5,112.53,112.46,112.51,4184.0,102.3039,102.3312,102.2676,102.313,4184.0
2016-11-07 12:55:00,112.5,112.53,112.48,112.5,2519.0,102.3039,102.3312,102.2857,102.3039,2519.0
2016-11-07 13:00:00,112.52,112.55,112.47,112.51,5189.0,102.3221,102.3494,102.2766,102.313,5189.0
2016-11-07 13:05:00,112.5,112.6,112.5,112.6,3746.0,102.3039,102.3949,102.3039,102.3949,3746.0
2016-11-07 13:10:00,112.59,112.62,112.58,112.61,4263.0,102.3858,102.4131,102.3767,102.404,4263.0
2016-11-07 13:15:00,112.62,112.68,112.59,112.66,6659.0,102.4131,102.4676,102.3858,102.4494,6659.0
2016-11-07 13:20:00,112.64,112.71,112.64,112.68,7883.0,102.4312,102.4949,102.4312,102.4676,7883.0
2016-11-07 13:25:00,112.68,112.77,112.68,112.77,10658.0,102.4676,102.5495,102.4676,102.5495,10658.0
2016-11-07 13:30:00,112.77,112.81,112.75,112.78,7409.0,102.5495,102.5858,102.5313,102.5586,7409.0
2016-11-07 13:35:00,112.8,112.85,112.75,112.75,6111.0,102.5767,102.6222,102.5313,102.5313,6111.0
2016-11-07 13:40:00,112.79,112.81,112.75,112.8,4265.0,102.5676,102.5858,102.5313,102.5767,4265.0
2016-11-07 13:45:00,112.82,112.89,112.79,112.86,7528.0,102.5949,102.6586,102.5676,102.6313,7528.0
2016-11-07 13:50:00,112.9,113.0,112.89,112.99,6359.0,102.6677,102.7586,102.6586,102.7495,6359.0
2016-11-07 13:55:00,113.01,113.01,112.88,112.91,5219.0,102.7677,102.7677,102.6495,102.6768,5219.0
2016-11-07 14:00:00,112.94,112.94,112.85,112.88,6263.0,102.7041,102.7041,102.6222,102.6495,6263.0
2016-11-07 14:05:00,112.91,112.91,112.79,112.79,11197.0,102.6768,102.6768,102.5676,102.5676,11197.0
2016-11-07 14:10:00,112.84,112.88,112.8,112.81,7058.0,102.6131,102.6495,102.5767,102.5858,7058.0
2016-11-07 14:15:00,112.81,112.87,112.79,112.87,7279.0,102.5858,102.6404,102.5676,102.6404,7279.0
2016-11-07 14:20:00,112.87,112.87,112.76,112.78,7310.0,102.6404,102.6404,102.5404,102.5586,7310.0
2016-11-07 14:25:00,112.8,112.84,112.77,112.81,7672.0,102.5767,102.6131,102.5495,102.5858,7672.0
2016-11-07 14:30:00,112.8,112.83,112.78,112.79,5534.0,102.5767,102.604,102.5586,102.5676,5534.0
2016-11-07 14:35:00,112.77,112.79,112.69,112.77,7636.0,102.5495,102.5676,102.4767,102.5495,7636.0
2016-11-07 14:40:00,112.77,112.79,112.7,112.7,8393.0,102.5495,102.5676,102.4858,102.4858,8393.0
2016-11-07 14:45:00,112.71,112.74,112.64,112.64,4629.0,102.4949,102.5222,102.4312,102.4312,4629.0
2016-11-07 14:50:00,112.66,112.7,112.64,112.65,6087.0,102.4494,102.4858,102.4312,102.4403,6087.0
2016-11-07 14:55:00,112.67,112.68,112.56,112.58,12588.0,102.4585,102.4676,102.3585,102.3767,12588.0
2016-11-07 15:00:00,112.61,112.61,112.49,112.52,5380.0,102.404,102.404,102.2948,102.3221,5380.0
2016-11-07 15:05:00,112.52,112.55,112.5,112.5,5665.0,102.3221,102.3494,102.3039,102.3039,5665.0
2016-11-07 15:10:00,112.51,112.57,112.5,112.54,8714.0,102.313,102.3676,102.3039,102.3403,8714.0
2016-11-07 15:15:00,112.54,112.59,112.49,112.54,12308.0,102.3403,102.3858,102.2948,102.3403,12308.0
2016-11-07 15:20:00,112.53,112.58,112.5,112.52,9359.0,102.3312,102.3767,102.3039,102.3221,9359.0
2016-11-07 15:25:00,112.51,112.56,112.46,112.53,10315.0,102.313,102.3585,102.2676,102.3312,10315.0
2016-11-07 15:30:00,112.52,112.57,112.4,112.45,13849.0,102.3221,102.3676,102.213,102.2585,13849.0
2016-11-07 15:35:00,112.45,112.5,112.41,112.48,14480.0,102.2585,102.3039,102.2221,102.2857,14480.0
2016-11-07 15:40:00,112.47,112.58,112.46,112.51,19391.0,102.2766,102.3767,102.2676,102.313,19391.0
2016-11-07 15:45:00,112.51,112.86,112.5,112.86,27800.0,102.313,102.6313,102.3039,102.6313,27800.0
2016-11-07 15:50:00,112.84,112.84,112.73,112.8,34555.0,102.6131,102.6131,102.5131,102.5767,34555.0
2016-11-07 15:55:00,112.8,112.87,112.76,112.85,63616.0,102.5767,102.6404,102.5404,102.6222,63616.0
2016-11-08 09:30:00,112.82,112.82,112.82,112.82,16772.0,102.5949,102.5949,102.5949,102.5949,16772.0
2016-11-08 09:35:00,112.66,113.07,112.65,113.03,6574.0,102.4494,102.8223,102.4403,102.7859,6574.0
2016-11-08 09:40:00,113.03,113.11,112.78,112.78,4705.0,102.7859,102.8586,102.5586,102.5586,4705.0
2016-11-08 09:45:00,112.87,112.99,112.75,112.75,1328.0,102.6404,102.7495,102.5313,102.5313,1328.0
2016-11-08 09:50:00,112.78,112.98,112.75,112.92,1700.0,102.5586,102.7404,102.5313,102.6859,1700.0
2016-11-08 09:55:00,112.96,113.0,112.93,113.0,2098.0,102.7222,102.7586,102.695,102.7586,2098.0
2016-11-08 10:00:00,112.97,113.04,112.92,112.95,3834.0,102.7313,102.795,102.6859,102.7131,3834.0
2016-11-08 10:05:00,112.95,112.95,112.75,112.75,3648.0,102.7131,102.7131,102.5313,102.5313,3648.0
2016-11-08 10:10:00,112.75,112.78,112.68,112.68,3051.0,102.5313,102.5586,102.4676,102.4676,3051.0
2016-11-08 10:15:00,112.72,112.73,112.65,112.66,7655.0,102.504,102.5131,102.4403,102.4494,7655.0
2016-11-08 10:20:00,112.71,112.73,112.64,112.68,3693.0,102.4949,102.5131,102.4312,102.4676,3693.0
2016-11-08 10:25:00,112.69,112.77,112.67,112.77,2535.0,102.4767,102.5495,102.4585,102.5495,2535.0
2016-11-08 10:30:00,112.74,112.89,112.74,112.82,2053.0,102.5222,102.6586,102.5222,102.5949,2053.0
2016-11-08 10:35:00,112.82,112.82,112.7,112.71,1386.0,102.5949,102.5949,102.4858,102.4949,1386.0
2016-11-08 10:40:00,112.75,112.77,112.71,112.77,800.0,102.5313,102.5495,102.4949,102.5495,800.0
2016-11-08 10:45:00,112.78,112.87,112.78,112.84,1200.0,102.5586,102.6404,102.5586,102.6131,1200.0
2016-11-08 10:50:00,112.8,112.83,112.78,112.82,1362.0,102.5767,102.604,102.5586,102.5949,1362.0
2016-11-08 10:55:00,112.75,112.78,112.72,112.76,2209.0,102.5313,102.5586,102.504,102.5404,2209.0
2016-11-08 11:00:00,112.74,112.85,112.74,112.75,2930.0,102.5222,102.6222,102.5222,102.5313,2930.0
2016-11-08 11:05:00,112.79,112.93,112.79,112.92,3518.0,102.5676,102.695,102.5676,102.6859,3518.0
2016-11-08 11:10:00,112.99,113.13,112.91,113.13,12949.0,102.7495,102.8768,102.6768,102.8768,12949.0
2016-11-08 11:15:00,113.17,113.23,113.11,113.2,3476.0,102.9132,102.9678,102.8586,102.9405,3476.0
2016-11-08 11:20:00,113.28,113.37,113.24,113.24,2895.0,103.0132,103.0951,102.9769,102.9769,2895.0
2016-11-08 11:25:00,113.21,113.21,113.03,113.06,3454.0,102.9496,102.9496,102.7859,102.8132,3454.0
2016-11-08 11:30:00,113.05,113.31,113.05,113.31,6538.0,102.8041,103.0405,102.8041,103.0405,6538.0
2016-11-08 11:35:00,113.31,113.31,113.2,113.27,8133.0,103.0405,103.0405,102.9405,103.0041,8133.0
2016-11-08 11:40:00,113.3,113.34,113.28,113.33,2100.0,103.0314,103.0678,103.0132,103.0587,2100.0
2016-11-08 11:45:00,113.33,113.33,113.26,113.26,1073.0,103.0587,103.0587,102.995,102.995,1073.0
2016-11-08 11:50:00,113.31,113.4,113.31,113.33,1800.0,103.0405,103.1224,103.0405,103.0587,1800.0
2016-11-08 11:55:00,113.32,113.32,113.3,113.3,1066.0,103.0496,103.0496,103.0314,103.0314,1066.0
2016-11-08 12:00:00,113.34,113.37,113.28,113.34,1784.0,103.0678,103.0951,103.0132,103.0678,1784.0
2016-11-08 12:05:00,113.36,113.47,113.34,113.45,3305.0,103.086,103.186,103.0678,103.1678,3305.0
2016-11-08 12:10:00,113.46,113.5,113.44,113.5,1822.0,103.1769,103.2133,103.1587,103.2133,1822.0
2016-11-08 12:15:00,113.47,113.54,113.43,113.49,2886.0,103.186,103.2497,103.1496,103.2042,2886.0
2016-11-08 12:20:00,113.47,113.54,113.42,113.54,2213.0,103.186,103.2497,103.1405,103.2497,2213.0
2016-11-08 12:25:00,113.57,113.65,113.56,113.56,1400.0,103.277,103.3497,103.2679,103.2679,1400.0
2016-11-08 12:30:00,113.53,113.57,113.52,113.57,1695.0,103.2406,103.277,103.2315,103.277,1695.0
2016-11-08 12:35:00,113.57,113.58,113.52,113.54,2708.0,103.277,103.286,103.2315,103.2497,2708.0
2016-11-08 12:40:00,113.52,113.56,113.52,113.56,900.0,103.2315,103.2679,103.2315,103.2679,900.0
2016-11-08 12:45:00,113.61,113.7,113.59,113.7,1516.0,103.3133,103.3952,103.2951,103.3952,1516.0
2016-11-08 12:50:00,113.71,113.8,113.69,113.8,3458.0,103.4043,103.4861,103.3861,103.4861,3458.0
2016-11-08 12:55:00,113.78,113.89,113.78,113.88,500.0,103.4679,103.568,103.4679,103.5589,500.0
2016-11-08 13:00:00,113.85,113.89,113.78,113.83,4853.0,103.5316,103.568,103.4679,103.5134,4853.0
2016-11-08 13:05:00,113.81,113.89,113.73,113.75,5820.0,103.4952,103.568,103.4225,103.4406,5820.0
2016-11-08 13:10:00,113.77,113.88,113.77,113.88,2917.0,103.4588,103.5589,103.4588,103.5589,2917.0
2016-11-08 13:15:00,113.89,113.91,113.79,113.84,4044.0,103.568,103.5861,103.477,103.5225,4044.0
2016-11-08 13:20:00,113.86,113.94,113.84,113.89,5350.0,103.5407,103.6134,103.5225,103.568,5350.0
2016-11-08 13:25:00,113.92,113.92,113.86,113.88,1500.0,103.5952,103.5952,103.5407,103.5589,1500.0
2016-11-08 13:30:00,113.88,113.98,113.85,113.93,3889.0,103.5589,103.6498,103.5316,103.6043,3889.0
2016-11-08 13:35:00,113.98,113.99,113.9,113.96,4024.0,103.6498,103.6589,103.577,103.6316,4024.0
2016-11-08 13:40:00,113.97,114.01,113.94,113.94,3459.0,103.6407,103.6771,103.6134,103.6134,3459.0
2016-11-08 13:45:00,113.93,113.97,113.89,113.97,2900.0,103.6043,103.6407,103.568,103.6407,2900.0
2016-11-08 13:50:00,113.96,113.98,113.93,113.96,3823.0,103.6316,103.6498,103.6043,103.6316,3823.0
2016-11-08 13:55:00,113.93,113.96,113.92,113.96,1600.0,103.6043,103.6316,103.5952,103.6316,1600.0
2016-11-08 14:00:00,113.94,113.94,113.84,113.87,6097.0,103.6134,103.6134,103.5225,103.5498,6097.0
2016-11-08 14:05:00,113.87,113.89,113.82,113.82,3571.0,103.5498,103.568,103.5043,103.5043,3571.0
2016-11-08 14:10:00,113.8,113.8,113.72,113.72,3778.0,103.4861,103.4861,103.4134,103.4134,3778.0
2016-11-08 14:15:00,113.68,113.71,113.64,113.64,2518.0,103.377,103.4043,103.3406,103.3406,2518.0
2016-11-08 14:20:00,113.65,113.75,113.63,113.69,5570.0,103.3497,103.4406,103.3315,103.3861,5570.0
2016-11-08 14:25:00,113.69,113.71,113.62,113.64,2873.0,103.3861,103.4043,103.3224,103.3406,2873.0
2016-11-08 14:30:00,113.64,113.64,113.58,113.6,4458.0,103.3406,103.3406,103.286,103.3042,4458.0
2016-11-08 14:35:00,113.6,113.61,113.53,113.57,3120.0,103.3042,103.3133,103.2406,103.277,3120.0
2016-11-08 14:40:00,113.58,113.59,113.5,113.52,6139.0,103.286,103.2951,103.2133,103.2315,6139.0
2016-11-08 14:45:00,113.49,113.49,113.45,113.46,2752.0,103.2042,103.2042,103.1678,103.1769,2752.0
2016-11-08 14:50:00,113.48,113.59,113.48,113.55,2778.0,103.1951,103.2951,103.1951,103.2588,2778.0
2016-11-08 14:55:00,113.52,113.54,113.5,113.52,1831.0,103.2315,103.2497,103.2133,103.2315,1831.0
2016-11-08 15:00:00,113.5,113.53,113.45,113.45,4633.0,103.2133,103.2406,103.1678,103.1678,4633.0
2016-11-08 15:05:00,113.46,113.64,113.44,113.64,7341.0,103.1769,103.3406,103.1587,103.3406,7341.0
2016-11-08 15:10:00,113.63,113.67,113.53,113.56,4419.0,103.3315,103.3679,103.2406,103.2679,4419.0
2016-11-08 15:15:00,113.56,113.56,113.49,113.52,4615.0,103.2679,103.2679,103.2042,103.2315,4615.0
2016-11-08 15:20:00,113.54,113.64,113.54,113.6,4301.0,103.2497,103.3406,103.2497,103.3042,4301.0
2016-11-08 15:25:00,113.6,113.61,113.52,113.55,8911.0,103.3042,103.3133,103.2315,103.2588,8911.0
2016-11-08 15:30:00,113.56,113.69,113.55,113.67,11331.0,103.2679,103.3861,103.2588,103.3679,11331.0
2016-11-08 15:35:00,113.66,113.73,113.63,113.73,10579.0,103.3588,103.4225,103.3315,103.4225,10579.0
2016-11-08 15:40:00,113.7,113.75,113.65,113.65,13860.0,103.3952,103.4406,103.3497,103.3497,13860.0
2016-11-08 15:45:00,113.68,113.77,113.66,113.71,20156.0,103.377,103.4588,103.3588,103.4043,20156.0
2016-11-08 15:50:00,113.7,113.74,113.54,113.57,20293.0,103.3952,103.4315,103.2497,103.277,20293.0
2016-11-08 15:55:00,113.59,113.63,113.49,113.6,59747.0,103.2951,103.3315,103.2042,103.3042,59747.0
2016-11-09 09:30:00,111.81,112.15,111.06,111.68,31743.0,101.6765,101.9857,100.9944,101.5582,31743.0
2016-11-09 09:35:00,111.32,111.72,111.2,111.55,17952.0,101.2309,101.5946,101.1218,101.44,17952.0
2016-11-09 09:40:00,111.61,112.39,111.51,112.11,11117.0,101.4946,102.2039,101.4037,101.9493,11117.0
2016-11-09 09:45:00,112.23,113.06,111.91,112.88,26497.0,102.0584,102.8132,101.7674,102.6495,26497.0
2016-11-09 09:50:00,113.08,113.26,112.64,112.75,9326.0,102.8314,102.995,102.4312,102.5313,9326.0
2016-11-09 09:55:00,112.8,112.8,112.33,112.47,8263.0,102.5767,102.5767,102.1493,102.2766,8263.0
2016-11-09 10:00:00,112.58,112.73,112.12,112.56,12766.0,102.3767,102.5131,101.9584,102.3585,12766.0
2016-11-09 10:05:00,112.56,112.8,112.43,112.45,11306.0,102.3585,102.5767,102.2403,102.2585,11306.0
2016-11-09 10:10:00,112.39,112.65,112.39,112.65,17225.0,102.2039,102.4403,102.2039,102.4403,17225.0
2016-11-09 10:15:00,112.55,112.55,112.13,112.17,2818.0,102.3494,102.3494,101.9675,102.0038,2818.0
2016-11-09 10:20:00,112.23,112.54,112.15,112.46,6448.0,102.0584,102.3403,101.9857,102.2676,6448.0
2016-11-09 10:25:00,112.51,112.7,112.51,112.7,3581.0,102.313,102.4858,102.313,102.4858,3581.0
2016-11-09 10:30:00,112.7,112.76,112.45,112.67,12572.0,102.4858,102.5404,102.2585,102.4585,12572.0
2016-11-09 10:35:00,112.6,112.8,112.6,112.8,6419.0,102.3949,102.5767,102.3949,102.5767,6419.0
2016-11-09 10:40:00,112.79,112.85,112.74,112.83,9741.0,102.5676,102.6222,102.5222,102.604,9741.0
2016-11-09 10:45:00,112.85,112.94,112.82,112.88,6545.0,102.6222,102.7041,102.5949,102.6495,6545.0
2016-11-09 10:50:00,112.82,112.91,112.73,112.89,5460.0,102.5949,102.6768,102.5131,102.6586,5460.0
2016-11-09 10:55:00,112.85,112.99,112.85,112.86,8382.0,102.6222,102.7495,102.6222,102.6313,8382.0
2016-11-09 11:00:00,112.83,113.08,112.79,113.03,10628.0,102.604,102.8314,102.5676,102.7859,10628.0
2016-11-09 11:05:00,113.07,113.11,112.99,113.02,7029.0,102.8223,102.8586,102.7495,102.7768,7029.0
2016-11-09 11:10:00,113.09,113.45,113.09,113.4,6943.0,102.8405,103.1678,102.8405,103.1224,6943.0
2016-11-09 11:15:00,113.38,113.52,113.38,113.43,6130.0,103.1042,103.2315,103.1042,103.1496,6130.0
2016-11-09 11:20:00,113.41,113.61,113.4,113.46,6285.0,103.1315,103.3133,103.1224,103.1769,6285.0
2016-11-09 11:25:00,113.46,113.54,113.35,113.49,8605.0,103.1769,103.2497,103.0769,103.2042,8605.0
2016-11-09 11:30:00,113.46,113.99,113.46,113.96,18425.0,103.1769,103.6589,103.1769,103.6316,18425.0
2016-11-09 11:35:00,113.93,114.03,113.87,114.02,8396.0,103.6043,103.6953,103.5498,103.6862,8396.0
2016-11-09 11:40:00,114.05,114.07,113.86,113.95,10311.0,103.7134,103.7316,103.5407,103.6225,10311.0
2016-11-09 11:45:00,113.97,114.2,113.87,114.19,8460.0,103.6407,103.8499,103.5498,103.8408,8460.0
2016-11-09 11:50:00,114.26,114.4,114.17,114.36,7656.0,103.9044,104.0317,103.8226,103.9954,7656.0
2016-11-09 11:55:00,114.3,114.32,114.07,114.18,8076.0,103.9408,103.959,103.7316,103.8317,8076.0
2016-11-09 12:00:00,114.12,114.21,113.97,114.0,6201.0,103.7771,103.8589,103.6407,103.668,6201.0
2016-11-09 12:05:00,114.01,114.16,113.72,113.78,9165.0,103.6771,103.8135,103.4134,103.4679,9165.0
2016-11-09 12:10:00,113.74,114.04,113.74,114.01,8189.0,103.4315,103.7044,103.4315,103.6771,8189.0
2016-11-09 12:15:00,114.01,114.3,114.01,114.12,10372.0,103.6771,103.9408,103.6771,103.7771,10372.0
2016-11-09 12:20:00,114.1,114.25,114.1,114.13,5589.0,103.7589,103.8953,103.7589,103.7862,5589.0
2016-11-09 12:25:00,114.1,114.22,114.1,114.2,6825.0,103.7589,103.868,103.7589,103.8499,6825.0
2016-11-09 12:30:00,114.15,114.29,114.07,114.28,7925.0,103.8044,103.9317,103.7316,103.9226,7925.0
2016-11-09 12:35:00,114.28,114.35,114.11,114.11,6534.0,103.9226,103.9863,103.768,103.768,6534.0
2016-11-09 12:40:00,114.17,114.31,114.14,114.21,5635.0,103.8226,103.9499,103.7953,103.8589,5635.0
2016-11-09 12:45:00,114.19,114.23,114.09,114.18,8196.0,103.8408,103.8771,103.7498,103.8317,8196.0
2016-11-09 12:50:00,114.2,114.25,114.14,114.24,5277.0,103.8499,103.8953,103.7953,103.8862,5277.0
2016-11-09 12:55:00,114.21,114.38,114.18,114.34,7072.0,103.8589,104.0135,103.8317,103.9772,7072.0
2016-11-09 13:00:00,114.31,114.37,114.19,114.3,6479.0,103.9499,104.0044,103.8408,103.9408,6479.0
2016-11-09 13:05:00,114.32,114.43,114.24,114.28,7162.0,103.959,104.059,103.8862,103.9226,7162.0
2016-11-09 13:10:00,114.28,114.52,114.27,114.46,6604.0,103.9226,104.1409,103.9135,104.0863,6604.0
2016-11-09 13:15:00,114.5,114.5,114.35,114.4,6162.0,104.1227,104.1227,103.9863,104.0317,6162.0
2016-11-09 13:20:00,114.39,114.4,114.05,114.07,4385.0,104.0226,104.0317,103.7134,103.7316,4385.0
2016-11-09 13:25:00,114.05,114.21,114.05,114.18,7427.0,103.7134,103.8589,103.7134,103.8317,7427.0
2016-11-09 13:30:00,114.18,114.27,114.18,114.26,4402.0,103.8317,103.9135,103.8317,103.9044,4402.0
2016-11-09 13:35:00,114.28,114.31,114.22,114.31,7212.0,103.9226,103.9499,103.868,103.9499,7212.0
2016-11-09 13:40:00,114.31,114.54,114.29,114.54,9136.0,103.9499,104.159,103.9317,104.159,9136.0
2016-11-09 13:45:00,114.54,114.57,114.39,114.48,7326.0,104.159,104.1863,104.0226,104.1045,7326.0
2016-11-09 13:50:00,114.47,114.57,114.44,114.52,4872.0,104.0954,104.1863,104.0681,104.1409,4872.0
2016-11-09 13:55:00,114.52,114.53,114.32,114.32,3714.0,104.1409,104.1499,103.959,103.959,3714.0
2016-11-09 14:00:00,114.29,114.45,114.26,114.26,5020.0,103.9317,104.0772,103.9044,103.9044,5020.0
2016-11-09 14:05:00,114.29,114.38,114.28,114.36,6106.0,103.9317,104.0135,103.9226,103.9954,6106.0
2016-11-09 14:10:00,114.38,114.43,114.3,114.34,7089.0,104.0135,104.059,103.9408,103.9772,7089.0
2016-11-09 14:15:00,114.36,114.36,114.28,114.28,4671.0,103.9954,103.9954,103.9226,103.9226,4671.0
2016-11-09 14:20:00,114.3,114.38,114.3,114.34,4239.0,103.9408,104.0135,103.9408,103.9772,4239.0
2016-11-09 14:25:00,114.3,114.42,114.25,114.29,7125.0,103.9408,104.0499,103.8953,103.9317,7125.0
2016-11-09 14:30:00,114.3,114.57,114.29,114.57,7027.0,103.9408,104.1863,103.9317,104.1863,7027.0
2016-11-09 14:35:00,114.56,114.79,114.52,114.79,9090.0,104.1772,104.3864,104.1409,104.3864,9090.0
2016-11-09 14:40:00,114.84,114.88,114.66,114.75,9520.0,104.4319,104.4682,104.2682,104.35,9520.0
2016-11-09 14:45:00,114.74,114.9,114.68,114.81,8510.0,104.3409,104.4864,104.2864,104.4046,8510.0
2016-11-09 14:50:00,114.83,115.0,114.74,114.86,19442.0,104.4228,104.5773,104.3409,104.45,19442.0
2016-11-09 14:55:00,114.85,114.89,114.81,114.84,10664.0,104.4409,104.4773,104.4046,104.4319,10664.0
2016-11-09 15:00:00,114.84,114.93,114.84,114.9,10062.0,104.4319,104.5137,104.4319,104.4864,10062.0
2016-11-09 15:05:00,114.93,115.02,114.88,115.02,14299.0,104.5137,104.5955,104.4682,104.5955,14299.0
2016-11-09 15:10:00,115.0,115.06,114.98,115.04,16538.0,104.5773,104.6319,104.5592,104.6137,16538.0
2016-11-09 15:15:00,115.03,115.15,115.0,115.15,19065.0,104.6046,104.7138,104.5773,104.7138,19065.0
2016-11-09 15:20:00,115.14,115.18,115.03,115.16,19181.0,104.7047,104.741,104.6046,104.7228,19181.0
2016-11-09 15:25:00,115.15,115.18,115.09,115.12,23765.0,104.7138,104.741,104.6592,104.6865,23765.0
2016-11-09 15:30:00,115.11,115.12,114.7,114.77,24608.0,104.6774,104.6865,104.3045,104.3682,24608.0
2016-11-09 15:35:00,114.74,114.86,114.63,114.68,27023.0,104.3409,104.45,104.2409,104.2864,27023.0
2016-11-09 15:40:00,114.69,114.73,114.55,114.64,30474.0,104.2954,104.3318,104.1681,104.25,30474.0
2016-11-09 15:45:00,114.63,114.63,114.5,114.57,48297.0,104.2409,104.2409,104.1227,104.1863,48297.0
2016-11-09 15:50:00,114.58,114.71,114.58,114.68,50312.0,104.1954,104.3136,104.1954,104.2864,50312.0
2016-11-09 15:55:00,114.67,114.83,114.64,114.76,108594.0,104.2773,104.4228,104.25,104.3591,108594.0
2016-11-10 09:30:00,115.0,115.31,114.76,114.82,21222.0,104.5773,104.8593,104.3591,104.4137,21222.0
2016-11-10 09:35:00,114.84,115.44,114.69,115.34,16645.0,104.4319,104.9775,104.2954,104.8865,16645.0
2016-11-10 09:40:00,115.34,115.79,115.29,115.62,14605.0,104.8865,105.2958,104.8411,105.1412,14605.0
2016-11-10 09:45:00,115.69,116.08,115.63,115.85,14865.0,105.2048,105.5595,105.1503,105.3503,14865.0
2016-11-10 09:50:00,115.85,116.04,115.8,115.89,11206.0,105.3503,105.5231,105.3048,105.3867,11206.0
2016-11-10 09:55:00,115.87,115.87,115.61,115.64,12489.0,105.3685,105.3685,105.1321,105.1593,12489.0
2016-11-10 10:00:00,115.68,115.79,115.48,115.49,14665.0,105.1957,105.2958,105.0138,105.0229,14665.0
2016-11-10 10:05:00,115.49,115.68,115.41,115.63,10198.0,105.0229,105.1957,104.9502,105.1503,10198.0
2016-11-10 10:10:00,115.64,115.67,115.42,115.44,23259.0,105.1593,105.1866,104.9593,104.9775,23259.0
2016-11-10 10:15:00,115.47,115.88,115.47,115.62,12651.0,105.0048,105.3776,105.0048,105.1412,12651.0
2016-11-10 10:20:00,115.55,115.87,115.51,115.79,19547.0,105.0775,105.3685,105.0411,105.2958,19547.0
2016-11-10 10:25:00,115.82,115.96,115.64,115.77,20128.0,105.323,105.4503,105.1593,105.2776,20128.0
2016-11-10 10:30:00,115.76,116.06,115.69,115.96,16756.0,105.2685,105.5413,105.2048,105.4503,16756.0
2016-11-10 10:35:00,115.95,115.97,115.4,115.8,17078.0,105.4412,105.4594,104.9411,105.3048,17078.0
2016-11-10 10:40:00,115.84,116.21,115.84,116.15,17359.0,105.3412,105.6777,105.3412,105.6231,17359.0
2016-11-10 10:45:00,116.22,116.49,116.18,116.31,18244.0,105.6868,105.9323,105.6504,105.7686,18244.0
2016-11-10 10:50:00,116.27,116.41,116.13,116.31,9630.0,105.7322,105.8596,105.6049,105.7686,9630.0
2016-11-10 10:55:00,116.29,116.36,115.94,116.13,9019.0,105.7504,105.8141,105.4322,105.6049,9019.0
2016-11-10 11:00:00,116.08,116.33,115.89,115.89,8964.0,105.5595,105.7868,105.3867,105.3867,8964.0
2016-11-10 11:05:00,115.96,116.23,115.87,115.99,8187.0,105.4503,105.6959,105.3685,105.4776,8187.0
2016-11-10 11:10:00,115.83,116.21,115.83,116.19,9246.0,105.3321,105.6777,105.3321,105.6595,9246.0
2016-11-10 11:15:00,116.21,116.41,116.09,116.36,7927.0,105.6777,105.8596,105.5686,105.8141,7927.0
2016-11-10 11:20:00,116.35,116.49,116.32,116.48,6184.0,105.805,105.9323,105.7777,105.9232,6184.0
2016-11-10 11:25:00,116.41,116.44,116.17,116.23,4390.0,105.8596,105.8868,105.6413,105.6959,4390.0
2016-11-10 11:30:00,116.28,116.45,116.24,116.41,4565.0,105.7413,105.8959,105.705,105.8596,4565.0
2016-11-10 11:35:00,116.36,116.55,116.36,116.55,8957.0,105.8141,105.9869,105.8141,105.9869,8957.0
2016-11-10 11:40:00,116.54,116.85,116.51,116.85,13050.0,105.9778,106.2597,105.9505,106.2597,13050.0
2016-11-10 11:45:00,116.89,116.95,116.63,116.63,5782.0,106.2961,106.3506,106.0596,106.0596,5782.0
2016-11-10 11:50:00,116.65,116.76,116.46,116.46,12234.0,106.0778,106.1778,105.905,105.905,12234.0
2016-11-10 11:55:00,116.53,116.58,116.3,116.43,15721.0,105.9687,106.0142,105.7595,105.8777,15721.0
2016-11-10 12:00:00,116.39,116.63,116.32,116.5,8366.0,105.8414,106.0596,105.7777,105.9414,8366.0
2016-11-10 12:05:00,116.52,116.86,116.49,116.77,11498.0,105.9596,106.2688,105.9323,106.1869,11498.0
2016-11-10 12:10:00,116.76,116.91,116.73,116.77,8231.0,106.1778,106.3142,106.1506,106.1869,8231.0
2016-11-10 12:15:00,116.69,116.86,116.62,116.73,6290.0,106.1142,106.2688,106.0505,106.1506,6290.0
2016-11-10 12:20:00,116.68,116.85,116.67,116.85,6316.0,106.1051,106.2597,106.096,106.2597,6316.0
2016-11-10 12:25:00,116.85,116.9,116.72,116.89,6204.0,106.2597,106.3051,106.1415,106.2961,6204.0
2016-11-10 12:30:00,116.82,116.92,116.81,116.92,6242.0,106.2324,106.3233,106.2233,106.3233,6242.0
2016-11-10 12:35:00,116.89,116.97,116.88,116.9,5090.0,106.2961,106.3688,106.287,106.3051,5090.0
2016-11-10 12:40:00,116.88,116.89,116.75,116.75,5774.0,106.287,106.2961,106.1687,106.1687,5774.0
2016-11-10 12:45:00,116.8,116.93,116.72,116.72,7826.0,106.2142,106.3324,106.1415,106.1415,7826.0
2016-11-10 12:50:00,116.73,116.99,116.73,116.92,7237.0,106.1506,106.387,106.1506,106.3233,7237.0
2016-11-10 12:55:00,116.89,116.95,116.74,116.75,9262.0,106.2961,106.3506,106.1597,106.1687,9262.0
2016-11-10 13:00:00,116.83,116.85,116.68,116.73,5937.0,106.2415,106.2597,106.1051,106.1506,5937.0
2016-11-10 13:05:00,116.74,116.85,116.7,116.85,5943.0,106.1597,106.2597,106.1233,106.2597,5943.0
2016-11-10 13:10:00,116.86,116.89,116.62,116.62,11832.0,106.2688,106.2961,106.0505,106.0505,11832.0
2016-11-10 13:15:00,116.64,116.69,116.56,116.56,7907.0,106.0687,106.1142,105.996,105.996,7907.0
2016-11-10 13:20:00,116.6,116.78,116.55,116.55,5624.0,106.0323,106.196,105.9869,105.9869,5624.0
2016-11-10 13:25:00,116.5,116.59,116.41,116.51,4560.0,105.9414,106.0232,105.8596,105.9505,4560.0
2016-11-10 13:30:00,116.53,116.54,116.31,116.31,2529.0,105.9687,105.9778,105.7686,105.7686,2529.0
2016-11-10 13:35:00,116.37,116.68,116.36,116.53,6595.0,105.8232,106.1051,105.8141,105.9687,6595.0
2016-11-10 13:40:00,116.54,116.66,116.54,116.56,4787.0,105.9778,106.0869,105.9778,105.996,4787.0
2016-11-10 13:45:00,116.58,116.75,116.52,116.75,4305.0,106.0142,106.1687,105.9596,106.1687,4305.0
2016-11-10 13:50:00,116.71,116.83,116.66,116.79,6138.0,106.1324,106.2415,106.0869,106.2051,6138.0
2016-11-10 13:55:00,116.77,116.79,116.54,116.61,3911.0,106.1869,106.2051,105.9778,106.0414,3911.0
2016-11-10 14:00:00,116.55,116.64,116.54,116.6,5588.0,105.9869,106.0687,105.9778,106.0323,5588.0
2016-11-10 14:05:00,116.66,116.71,116.5,116.52,6014.0,106.0869,106.1324,105.9414,105.9596,6014.0
2016-11-10 14:10:00,116.53,116.6,116.46,116.49,7215.0,105.9687,106.0323,105.905,105.9323,7215.0
2016-11-10 14:15:00,116.49,116.52,116.21,116.41,14371.0,105.9323,105.9596,105.6777,105.8596,14371.0
2016-11-10 14:20:00,116.41,116.44,116.28,116.41,9959.0,105.8596,105.8868,105.7413,105.8596,9959.0
2016-11-10 14:25:00,116.38,116.49,116.35,116.39,5608.0,105.8323,105.9323,105.805,105.8414,5608.0
2016-11-10 14:30:00,116.39,116.47,116.35,116.39,7500.0,105.8414,105.9141,105.805,105.8414,7500.0
2016-11-10 14:35:00,116.37,116.43,116.32,116.42,7984.0,105.8232,105.8777,105.7777,105.8687,7984.0
2016-11-10 14:40:00,116.45,116.49,116.4,116.47,5150.0,105.8959,105.9323,105.8505,105.9141,5150.0
2016-11-10 14:45:00,116.48,116.59,116.46,116.49,8047.0,105.9232,106.0232,105.905,105.9323,8047.0
2016-11-10 14:50:00,116.43,116.54,116.41,116.48,6592.0,105.8777,105.9778,105.8596,105.9232,6592.0
2016-11-10 14:55:00,116.5,116.56,116.36,116.56,6481.0,105.9414,105.996,105.8141,105.996,6481.0
2016-11-10 15:00:00,116.58,116.6,116.48,116.6,8743.0,106.0142,106.0323,105.9232,106.0323,8743.0
2016-11-10 15:05:00,116.57,116.57,116.47,116.49,9263.0,106.0051,106.0051,105.9141,105.9323,9263.0
2016-11-10 15:10:00,116.49,116.53,116.45,116.51,5485.0,105.9323,105.9687,105.8959,105.9505,5485.0
2016-11-10 15:15:00,116.51,116.51,116.42,116.43,9656.0,105.9505,105.9505,105.8687,105.8777,9656.0
2016-11-10 15:20:00,116.42,116.47,116.38,116.44,7885.0,105.8687,105.9141,105.8323,105.8868,7885.0
2016-11-10 15:25:00,116.44,116.52,116.4,116.5,9050.0,105.8868,105.9596,105.8505,105.9414,9050.0
2016-11-10 15:30:00,116.51,116.52,116.37,116.42,15764.0,105.9505,105.9596,105.8232,105.8687,15764.0
2016-11-10 15:35:00,116.42,116.5,116.38,116.44,17775.0,105.8687,105.9414,105.8323,105.8868,17775.0
2016-11-10 15:40:00,116.41,116.42,116.31,116.41,23506.0,105.8596,105.8687,105.7686,105.8596,23506.0
2016-11-10 15:45:00,116.4,116.41,116.27,116.36,32951.0,105.8505,105.8596,105.7322,105.8141,32951.0
2016-11-10 15:50:00,116.38,116.39,116.29,116.34,22631.0,105.8323,105.8414,105.7504,105.7959,22631.0
2016-11-10 15:55:00,116.34,116.34,116.06,116.15,121458.0,105.7959,105.7959,105.5413,105.6231,121458.0
2016-11-11 09:30:00,115.84,116.02,115.84,115.85,9924.0,105.3412,105.5049,105.3412,105.3503,9924.0
2016-11-11 09:35:00,116.02,116.43,116.02,116.37,5107.0,105.5049,105.8777,105.5049,105.8232,5107.0
2016-11-11 09:40:00,116.29,116.46,116.23,116.26,3155.0,105.7504,105.905,105.6959,105.7232,3155.0
2016-11-11 09:45:00,116.15,116.15,115.77,115.81,2550.0,105.6231,105.6231,105.2776,105.3139,2550.0
2016-11-11 09:50:00,115.86,116.07,115.75,115.75,6029.0,105.3594,105.5504,105.2594,105.2594,6029.0
2016-11-11 09:55:00,115.74,115.82,115.66,115.8,2764.0,105.2503,105.323,105.1775,105.3048,2764.0
2016-11-11 10:00:00,115.81,115.89,115.73,115.85,4714.0,105.3139,105.3867,105.2412,105.3503,4714.0
2016-11-11 10:05:00,115.85,116.06,115.81,115.85,5235.0,105.3503,105.5413,105.3139,105.3503,5235.0
2016-11-11 10:10:00,115.81,115.86,115.73,115.83,2378.0,105.3139,105.3594,105.2412,105.3321,2378.0
2016-11-11 10:15:00,115.8,115.88,115.72,115.77,13120.0,105.3048,105.3776,105.2321,105.2776,13120.0
2016-11-11 10:20:00,115.8,115.85,115.67,115.67,2907.0,105.3048,105.3503,105.1866,105.1866,2907.0
2016-11-11 10:25:00,115.65,115.73,115.51,115.57,10706.0,105.1684,105.2412,105.0411,105.0957,10706.0
2016-11-11 10:30:00,115.63,115.67,115.57,115.62,6318.0,105.1503,105.1866,105.0957,105.1412,6318.0
2016-11-11 10:35:00,115.64,115.84,115.58,115.77,7811.0,105.1593,105.3412,105.1048,105.2776,7811.0
2016-11-11 10:40:00,115.72,115.72,115.55,115.72,4931.0,105.2321,105.2321,105.0775,105.2321,4931.0
2016-11-11 10:45:00,115.74,115.84,115.65,115.71,5177.0,105.2503,105.3412,105.1684,105.223,5177.0
2016-11-11 10:50:00,115.65,115.83,115.57,115.82,12938.0,105.1684,105.3321,105.0957,105.323,12938.0
2016-11-11 10:55:00,115.75,115.78,115.68,115.78,4962.0,105.2594,105.2867,105.1957,105.2867,4962.0
2016-11-11 11:00:00,115.73,116.06,115.72,116.06,41591.0,105.2412,105.5413,105.2321,105.5413,41591.0
2016-11-11 11:05:00,116.01,116.08,115.97,116.0,20673.0,105.4958,105.5595,105.4594,105.4867,20673.0
2016-11-11 11:10:00,116.03,116.08,116.0,116.03,15793.0,105.514,105.5595,105.4867,105.514,15793.0
2016-11-11 11:15:00,116.02,116.09,116.0,116.05,9609.0,105.5049,105.5686,105.4867,105.5322,9609.0
2016-11-11 11:20:00,116.03,116.04,115.92,115.92,18796.0,105.514,105.5231,105.414,105.414,18796.0
2016-11-11 11:25:00,115.92,115.93,115.85,115.9,13120.0,105.414,105.4231,105.3503,105.3958,13120.0
2016-11-11 11:30:00,115.92,116.0,115.91,115.98,7524.0,105.414,105.4867,105.4049,105.4685,7524.0
2016-11-11 11:35:00,115.99,116.03,115.93,115.97,7300.0,105.4776,105.514,105.4231,105.4594,7300.0
2016-11-11 11:40:00,115.99,115.99,115.91,115.97,10790.0,105.4776,105.4776,105.4049,105.4594,10790.0
2016-11-11 11:45:00,115.95,115.97,115.83,115.83,10706.0,105.4412,105.4594,105.3321,105.3321,10706.0
2016-11-11 11:50:00,115.84,115.95,115.83,115.92,5763.0,105.3412,105.4412,105.3321,105.414,5763.0
2016-11-11 11:55:00,115.94,115.98,115.89,115.91,7914.0,105.4322,105.4685,105.3867,105.4049,7914.0
2016-11-11 12:00:00,115.92,116.0,115.86,115.86,7553.0,105.414,105.4867,105.3594,105.3594,7553.0
2016-11-11 12:05:00,115.86,115.98,115.82,115.95,10064.0,105.3594,105.4685,105.323,105.4412,10064.0
2016-11-11 12:10:00,115.95,116.07,115.94,116.07,6547.0,105.4412,105.5504,105.4322,105.5504,6547.0
2016-11-11 12:15:00,116.05,116.09,116.02,116.02,7667.0,105.5322,105.5686,105.5049,105.5049,7667.0
2016-11-11 12:20:00,116.01,116.05,115.94,115.96,16259.0,105.4958,105.5322,105.4322,105.4503,16259.0
2016-11-11 12:25:00,115.97,116.08,115.96,116.06,7107.0,105.4594,105.5595,105.4503,105.5413,7107.0
2016-11-11 12:30:00,116.07,116.15,116.0,116.04,6541.0,105.5504,105.6231,105.4867,105.5231,6541.0
2016-11-11 12:35:00,116.04,116.06,116.0,116.05,13740.0,105.5231,105.5413,105.4867,105.5322,13740.0
2016-11-11 12:40:00,116.05,116.14,116.05,116.08,8973.0,105.5322,105.614,105.5322,105.5595,8973.0
2016-11-11 12:45:00,116.07,116.11,115.98,115.98,3761.0,105.5504,105.5867,105.4685,105.4685,3761.0
2016-11-11 12:50:00,115.98,116.02,115.9,116.02,5644.0,105.4685,105.5049,105.3958,105.5049,5644.0
2016-11-11 12:55:00,116.02,116.02,115.88,115.9,5382.0,105.5049,105.5049,105.3776,105.3958,5382.0
2016-11-11 13:00:00,115.89,115.91,115.85,115.89,6973.0,105.3867,105.4049,105.3503,105.3867,6973.0
2016-11-11 13:05:00,115.92,115.94,115.87,115.89,7760.0,105.414,105.4322,105.3685,105.3867,7760.0
2016-11-11 13:10:00,115.91,115.91,115.76,115.77,6414.0,105.4049,105.4049,105.2685,105.2776,6414.0
2016-11-11 13:15:00,115.78,115.79,115.62,115.67,7727.0,105.2867,105.2958,105.1412,105.1866,7727.0
2016-11-11 13:20:00,115.67,115.79,115.64,115.78,4600.0,105.1866,105.2958,105.1593,105.2867,4600.0
2016-11-11 13:25:00,115.82,115.85,115.76,115.77,5744.0,105.323,105.3503,105.2685,105.2776,5744.0
2016-11-11 13:30:00,115.82,115.87,115.76,115.78,6409.0,105.323,105.3685,105.2685,105.2867,6409.0
2016-11-11 13:35:00,115.78,115.93,115.75,115.83,5496.0,105.2867,105.4231,105.2594,105.3321,5496.0
2016-11-11 13:40:00,115.81,115.9,115.78,115.8,4050.0,105.3139,105.3958,105.2867,105.3048,4050.0
2016-11-11 13:45:00,115.8,115.83,115.76,115.82,4315.0,105.3048,105.3321,105.2685,105.323,4315.0
2016-11-11 13:50:00,115.82,115.82,115.74,115.78,8092.0,105.323,105.323,105.2503,105.2867,8092.0
2016-11-11 13:55:00,115.76,115.77,115.67,115.67,6201.0,105.2685,105.2776,105.1866,105.1866,6201.0
2016-11-11 14:00:00,115.67,115.8,115.66,115.77,9991.0,105.1866,105.3048,105.1775,105.2776,9991.0
2016-11-11 14:05:00,115.77,115.82,115.74,115.8,5052.0,105.2776,105.323,105.2503,105.3048,5052.0
2016-11-11 14:10:00,115.79,115.83,115.75,115.82,7928.0,105.2958,105.3321,105.2594,105.323,7928.0
2016-11-11 14:15:00,115.81,115.85,115.76,115.83,5188.0,105.3139,105.3503,105.2685,105.3321,5188.0
2016-11-11 14:20:00,115.86,115.86,115.76,115.8,10723.0,105.3594,105.3594,105.2685,105.3048,10723.0
2016-11-11 14:25:00,115.82,115.82,115.74,115.78,12703.0,105.323,105.323,105.2503,105.2867,12703.0
2016-11-11 14:30:00,115.76,115.8,115.74,115.77,5645.0,105.2685,105.3048,105.2503,105.2776,5645.0
2016-11-11 14:35:00,115.76,115.76,115.6,115.61,8369.0,105.2685,105.2685,105.123,105.1321,8369.0
2016-11-11 14:40:00,115.62,115.66,115.57,115.61,5710.0,105.1412,105.1775,105.0957,105.1321,5710.0
2016-11-11 14:45:00,115.58,115.62,115.47,115.47,9044.0,105.1048,105.1412,105.0048,105.0048,9044.0
2016-11-11 14:50:00,115.48,115.51,115.39,115.39,5498.0,105.0138,105.0411,104.932,104.932,5498.0
2016-11-11 14:55:00,115.38,115.51,115.33,115.35,15140.0,104.9229,105.0411,104.8774,104.8956,15140.0
2016-11-11 15:00:00,115.33,115.49,115.33,115.49,12276.0,104.8774,105.0229,104.8774,105.0229,12276.0
2016-11-11 15:05:00,115.5,115.51,115.4,115.45,10364.0,105.032,105.0411,104.9411,104.9866,10364.0
2016-11-11 15:10:00,115.46,115.58,115.44,115.53,10917.0,104.9957,105.1048,104.9775,105.0593,10917.0
2016-11-11 15:15:00,115.54,115.59,115.51,115.59,20924.0,105.0684,105.1139,105.0411,105.1139,20924.0
2016-11-11 15:20:00,115.58,115.61,115.52,115.52,10157.0,105.1048,105.1321,105.0502,105.0502,10157.0
2016-11-11 15:25:00,115.51,115.51,115.42,115.45,14351.0,105.0411,105.0411,104.9593,104.9866,14351.0
2016-11-11 15:30:00,115.45,115.67,115.44,115.65,22178.0,104.9866,105.1866,104.9775,105.1684,22178.0
2016-11-11 15:35:00,115.65,115.67,115.61,115.64,17458.0,105.1684,105.1866,105.1321,105.1593,17458.0
2016-11-11 15:40:00,115.64,115.68,115.6,115.64,12333.0,105.1593,105.1957,105.123,105.1593,12333.0
2016-11-11 15:45:00,115.67,115.79,115.67,115.73,21107.0,105.1866,105.2958,105.1866,105.2412,21107.0
2016-11-11 15:50:00,115.74,115.8,115.73,115.79,27089.0,105.2503,105.3048,105.2412,105.2958,27089.0
2016-11-11 15:55:00,115.79,115.82,115.64,115.66,57399.0,105.2958,105.323,105.1593,105.1775,57399.0
2016-11-14 09:30:00,115.79,116.2,115.77,115.99,19689.0,105.2958,105.6686,105.2776,105.4776,19689.0
2016-11-14 09:35:00,116.0,116.08,115.82,115.87,6799.0,105.4867,105.5595,105.323,105.3685,6799.0
2016-11-14 09:40:00,115.8,115.85,115.5,115.63,6803.0,105.3048,105.3503,105.032,105.1503,6803.0
2016-11-14 09:45:00,115.63,116.0,115.63,115.94,10210.0,105.1503,105.4867,105.1503,105.4322,10210.0
2016-11-14 09:50:00,115.97,116.09,115.81,116.03,13131.0,105.4594,105.5686,105.3139,105.514,13131.0
2016-11-14 09:55:00,116.0,116.07,115.74,115.83,11256.0,105.4867,105.5504,105.2503,105.3321,11256.0
2016-11-14 10:00:00,115.76,115.86,115.63,115.67,8433.0,105.2685,105.3594,105.1503,105.1866,8433.0
2016-11-14 10:05:00,115.65,115.71,115.57,115.66,5700.0,105.1684,105.223,105.0957,105.1775,5700.0
2016-11-14 10:10:00,115.67,115.74,115.65,115.71,10930.0,105.1866,105.2503,105.1684,105.223,10930.0
2016-11-14 10:15:00,115.72,115.84,115.69,115.77,8898.0,105.2321,105.3412,105.2048,105.2776,8898.0
2016-11-14 10:20:00,115.81,115.87,115.67,115.67,9255.0,105.3139,105.3685,105.1866,105.1866,9255.0
2016-11-14 10:25:00,115.68,115.68,115.35,115.4,18632.0,105.1957,105.1957,104.8956,104.9411,18632.0
2016-11-14 10:30:00,115.49,115.49,115.24,115.24,5884.0,105.0229,105.0229,104.7956,104.7956,5884.0
2016-11-14 10:35:00,115.28,115.36,115.22,115.22,6382.0,104.832,104.9047,104.7774,104.7774,6382.0
2016-11-14 10:40:00,115.23,115.3,115.15,115.15,5499.0,104.7865,104.8502,104.7138,104.7138,5499.0
2016-11-14 10:45:00,115.13,115.18,115.12,115.12,3800.0,104.6956,104.741,104.6865,104.6865,3800.0
2016-11-14 10:50:00,115.11,115.12,114.92,115.0,10470.0,104.6774,104.6865,104.5046,104.5773,10470.0
2016-11-14 10:55:00,114.94,115.03,114.93,115.02,5900.0,104.5228,104.6046,104.5137,104.5955,5900.0
2016-11-14 11:00:00,114.97,114.98,114.89,114.96,3789.0,104.5501,104.5592,104.4773,104.541,3789.0
2016-11-14 11:05:00,114.96,114.96,114.72,114.75,11530.0,104.541,104.541,104.3227,104.35,11530.0
2016-11-14 11:10:00,114.75,114.91,114.75,114.82,8072.0,104.35,104.4955,104.35,104.4137,8072.0
2016-11-14 11:15:00,114.89,115.09,114.89,115.03,4942.0,104.4773,104.6592,104.4773,104.6046,4942.0
2016-11-14 11:20:00,115.01,115.01,114.94,114.97,10049.0,104.5864,104.5864,104.5228,104.5501,10049.0
2016-11-14 11:25:00,114.98,115.01,114.89,114.89,5623.0,104.5592,104.5864,104.4773,104.4773,5623.0
2016-11-14 11:30:00,114.9,114.92,114.81,114.89,11541.0,104.4864,104.5046,104.4046,104.4773,11541.0
2016-11-14 11:35:00,114.89,114.93,114.83,114.9,10127.0,104.4773,104.5137,104.4228,104.4864,10127.0
2016-11-14 11:40:00,114.87,114.89,114.74,114.74,7156.0,104.4591,104.4773,104.3409,104.3409,7156.0
2016-11-14 11:45:00,114.75,114.76,114.61,114.72,8607.0,104.35,104.3591,104.2227,104.3227,8607.0
2016-11-14 11:50:00,114.68,114.83,114.68,114.75,9221.0,104.2864,104.4228,104.2864,104.35,9221.0
2016-11-14 11:55:00,114.73,114.74,114.34,114.34,21185.0,104.3318,104.3409,103.9772,103.9772,21185.0
2016-11-14 12:00:00,114.34,114.37,114.12,114.21,43000.0,103.9772,104.0044,103.7771,103.8589,43000.0
2016-11-14 12:05:00,114.23,114.41,114.23,114.37,8900.0,103.8771,104.0408,103.8771,104.0044,8900.0
2016-11-14 12:10:00,114.38,114.42,114.35,114.4,8900.0,104.0135,104.0499,103.9863,104.0317,8900.0
2016-11-14 12:15:00,114.41,114.42,114.18,114.23,5563.0,104.0408,104.0499,103.8317,103.8771,5563.0
2016-11-14 12:20:00,114.16,114.16,114.01,114.01,8073.0,103.8135,103.8135,103.6771,103.6771,8073.0
2016-11-14 12:25:00,114.0,114.1,114.0,114.1,9794.0,103.668,103.7589,103.668,103.7589,9794.0
2016-11-14 12:30:00,114.1,114.1,114.0,114.0,12789.0,103.7589,103.7589,103.668,103.668,12789.0
2016-11-14 12:35:00,114.03,114.23,114.03,114.22,8777.0,103.6953,103.8771,103.6953,103.868,8777.0
2016-11-14 12:40:00,114.19,114.19,114.05,114.08,9650.0,103.8408,103.8408,103.7134,103.7407,9650.0
2016-11-14 12:45:00,114.05,114.19,114.05,114.09,9817.0,103.7134,103.8408,103.7134,103.7498,9817.0
2016-11-14 12:50:00,114.1,114.14,114.01,114.06,5756.0,103.7589,103.7953,103.6771,103.7225,5756.0
2016-11-14 12:55:00,114.06,114.07,113.91,114.01,10528.0,103.7225,103.7316,103.5861,103.6771,10528.0
2016-11-14 13:00:00,114.0,114.04,113.89,113.89,8144.0,103.668,103.7044,103.568,103.568,8144.0
2016-11-14 13:05:00,113.89,113.95,113.83,113.94,9660.0,103.568,103.6225,103.5134,103.6134,9660.0
2016-11-14 13:10:00,113.94,113.96,113.91,113.94,5761.0,103.6134,103.6316,103.5861,103.6134,5761.0
2016-11-14 13:15:00,113.98,113.98,113.87,113.91,14352.0,103.6498,103.6498,103.5498,103.5861,14352.0
2016-11-14 13:20:00,113.9,114.01,113.9,113.98,6250.0,103.577,103.6771,103.577,103.6498,6250.0
2016-11-14 13:25:00,113.98,114.02,113.96,114.0,5552.0,103.6498,103.6862,103.6316,103.668,5552.0
2016-11-14 13:30:00,114.0,114.18,113.99,114.01,9527.0,103.668,103.8317,103.6589,103.6771,9527.0
2016-11-14 13:35:00,114.01,114.17,114.01,114.16,5164.0,103.6771,103.8226,103.6771,103.8135,5164.0
2016-11-14 13:40:00,114.16,114.16,114.07,114.11,8136.0,103.8135,103.8135,103.7316,103.768,8136.0
2016-11-14 13:45:00,114.11,114.15,114.06,114.15,5971.0,103.768,103.8044,103.7225,103.8044,5971.0
2016-11-14 13:50:00,114.14,114.29,114.14,114.26,3210.0,103.7953,103.9317,103.7953,103.9044,3210.0
2016-11-14 13:55:00,114.27,114.29,114.12,114.19,7708.0,103.9135,103.9317,103.7771,103.8408,7708.0
2016-11-14 14:00:00,114.2,114.33,114.19,114.24,6150.0,103.8499,103.9681,103.8408,103.8862,6150.0
2016-11-14 14:05:00,114.23,114.23,114.12,114.2,9036.0,103.8771,103.8771,103.7771,103.8499,9036.0
2016-11-14 14:10:00,114.22,114.25,114.21,114.22,4256.0,103.868,103.8953,103.8589,103.868,4256.0
2016-11-14 14:15:00,114.24,114.24,114.15,114.15,4822.0,103.8862,103.8862,103.8044,103.8044,4822.0
2016-11-14 14:20:00,114.15,114.15,114.07,114.11,8337.0,103.8044,103.8044,103.7316,103.768,8337.0
2016-11-14 14:25:00,114.13,114.14,114.06,114.11,7112.0,103.7862,103.7953,103.7225,103.768,7112.0
2016-11-14 14:30:00,114.09,114.14,114.08,114.12,5611.0,103.7498,103.7953,103.7407,103.7771,5611.0
2016-11-14 14:35:00,114.11,114.13,114.04,114.06,6514.0,103.768,103.7862,103.7044,103.7225,6514.0
2016-11-14 14:40:00,114.05,114.06,113.85,113.92,16668.0,103.7134,103.7225,103.5316,103.5952,16668.0
2016-11-14 14:45:00,113.95,114.0,113.93,113.96,4803.0,103.6225,103.668,103.6043,103.6316,4803.0
2016-11-14 14:50:00,113.97,114.0,113.9,113.91,6671.0,103.6407,103.668,103.577,103.5861,6671.0
2016-11-14 14:55:00,113.9,114.14,113.89,114.14,8756.0,103.577,103.7953,103.568,103.7953,8756.0
2016-11-14 15:00:00,114.15,114.15,114.0,114.0,13636.0,103.8044,103.8044,103.668,103.668,13636.0
2016-11-14 15:05:00,114.0,114.1,113.98,114.1,9307.0,103.668,103.7589,103.6498,103.7589,9307.0
2016-11-14 15:10:00,114.09,114.18,114.08,114.1,16269.0,103.7498,103.8317,103.7407,103.7589,16269.0
2016-11-14 15:15:00,114.11,114.18,114.07,114.11,13691.0,103.768,103.8317,103.7316,103.768,13691.0
2016-11-14 15:20:00,114.11,114.13,114.07,114.1,10375.0,103.768,103.7862,103.7316,103.7589,10375.0
2016-11-14 15:25:00,114.11,114.12,113.99,114.08,21076.0,103.768,103.7771,103.6589,103.7407,21076.0
2016-11-14 15:30:00,114.09,114.14,114.09,114.1,13229.0,103.7498,103.7953,103.7498,103.7589,13229.0
2016-11-14 15:35:00,114.09,114.1,113.95,113.95,23335.0,103.7498,103.7589,103.6225,103.6225,23335.0
2016-11-14 15:40:00,113.93,113.97,113.79,113.8,20471.0,103.6043,103.6407,103.477,103.4861,20471.0
2016-11-14 15:45:00,113.8,113.9,113.77,113.82,26619.0,103.4861,103.577,103.4588,103.5043,26619.0
2016-11-14 15:50:00,113.81,113.91,113.79,113.89,20120.0,103.4952,103.5861,103.477,103.568,20120.0
2016-11-14 15:55:00,113.9,114.0,113.83,113.98,44320.0,103.577,103.668,103.5134,103.6498,44320.0
2016-11-15 09:30:00,113.98,114.14,113.98,114.05,14688.0,103.6498,103.7953,103.6498,103.7134,14688.0
2016-11-15 09:35:00,114.06,114.11,113.82,114.0,14838.0,103.7225,103.768,103.5043,103.668,14838.0
2016-11-15 09:40:00,114.0,114.0,113.64,113.64,20975.0,103.668,103.668,103.3406,103.3406,20975.0
2016-11-15 09:45:00,113.69,113.99,113.64,113.94,8274.0,103.3861,103.6589,103.3406,103.6134,8274.0
2016-11-15 09:50:00,114.02,114.28,114.0,114.24,9645.0,103.6862,103.9226,103.668,103.8862,9645.0
2016-11-15 09:55:00,114.27,114.27,113.99,114.09,5471.0,103.9135,103.9135,103.6589,103.7498,5471.0
2016-11-15 10:00:00,114.07,114.17,114.06,114.14,3019.0,103.7316,103.8226,103.7225,103.7953,3019.0
2016-11-15 10:05:00,114.13,114.13,114.02,114.05,3600.0,103.7862,103.7862,103.6862,103.7134,3600.0
2016-11-15 10:10:00,114.02,114.12,114.02,114.06,5360.0,103.6862,103.7771,103.6862,103.7225,5360.0
2016-11-15 10:15:00,114.01,114.1,113.97,113.97,5150.0,103.6771,103.7589,103.6407,103.6407,5150.0
2016-11-15 10:20:00,114.02,114.05,113.91,113.93,4285.0,103.6862,103.7134,103.5861,103.6043,4285.0
2016-11-15 10:25:00,113.9,113.92,113.79,113.92,2824.0,103.577,103.5952,103.477,103.5952,2824.0
2016-11-15 10:30:00,113.93,113.93,113.78,113.84,3300.0,103.6043,103.6043,103.4679,103.5225,3300.0
2016-11-15 10:35:00,113.84,113.84,113.61,113.62,4862.0,103.5225,103.5225,103.3133,103.3224,4862.0
2016-11-15 10:40:00,113.61,113.63,113.52,113.63,2274.0,103.3133,103.3315,103.2315,103.3315,2274.0
2016-11-15 10:45:00,113.56,113.6,113.5,113.58,3338.0,103.2679,103.3042,103.2133,103.286,3338.0
2016-11-15 10:50:00,113.55,113.69,113.51,113.67,7302.0,103.2588,103.3861,103.2224,103.3679,7302.0
2016-11-15 10:55:00,113.7,113.84,113.69,113.83,3600.0,103.3952,103.5225,103.3861,103.5134,3600.0
2016-11-15 11:00:00,113.77,113.93,113.77,113.82,10766.0,103.4588,103.6043,103.4588,103.5043,10766.0
2016-11-15 11:05:00,113.84,113.87,113.76,113.76,4589.0,103.5225,103.5498,103.4497,103.4497,4589.0
2016-11-15 11:10:00,113.81,113.89,113.78,113.89,6461.0,103.4952,103.568,103.4679,103.568,6461.0
2016-11-15 11:15:00,113.9,114.02,113.89,114.02,3900.0,103.577,103.6862,103.568,103.6862,3900.0
2016-11-15 11:20:00,113.97,114.06,113.97,114.02,1484.0,103.6407,103.7225,103.6407,103.6862,1484.0
2016-11-15 11:25:00,114.0,114.04,113.98,114.02,4150.0,103.668,103.7044,103.6498,103.6862,4150.0
2016-11-15 11:30:00,114.0,114.08,114.0,114.01,8696.0,103.668,103.7407,103.668,103.6771,8696.0
2016-11-15 11:35:00,114.01,114.02,113.98,114.01,6406.0,103.6771,103.6862,103.6498,103.6771,6406.0
2016-11-15 11:40:00,113.99,114.13,113.98,114.08,11190.0,103.6589,103.7862,103.6498,103.7407,11190.0
2016-11-15 11:45:00,114.09,114.09,113.93,113.99,9748.0,103.7498,103.7498,103.6043,103.6589,9748.0
2016-11-15 11:50:00,114.01,114.03,113.97,113.98,4210.0,103.6771,103.6953,103.6407,103.6498,4210.0
2016-11-15 11:55:00,114.02,114.09,113.99,114.01,4300.0,103.6862,103.7498,103.6589,103.6771,4300.0
2016-11-15 12:00:00,113.98,114.01,113.97,113.99,1698.0,103.6498,103.6771,103.6407,103.6589,1698.0
2016-11-15 12:05:00,114.02,114.04,113.98,113.99,3125.0,103.6862,103.7044,103.6498,103.6589,3125.0
2016-11-15 12:10:00,113.98,114.05,113.97,114.01,3254.0,103.6498,103.7134,103.6407,103.6771,3254.0
2016-11-15 12:15:00,114.0,114.02,113.95,113.95,3738.0,103.668,103.6862,103.6225,103.6225,3738.0
2016-11-15 12:20:00,113.96,113.99,113.91,113.93,4806.0,103.6316,103.6589,103.5861,103.6043,4806.0
2016-11-15 12:25:00,113.89,113.93,113.89,113.89,1700.0,103.568,103.6043,103.568,103.568,1700.0
2016-11-15 12:30:00,113.89,113.89,113.82,113.82,5659.0,103.568,103.568,103.5043,103.5043,5659.0
2016-11-15 12:35:00,113.84,113.84,113.76,113.84,5329.0,103.5225,103.5225,103.4497,103.5225,5329.0
2016-11-15 12:40:00,113.84,113.89,113.79,113.79,2867.0,103.5225,103.568,103.477,103.477,2867.0
2016-11-15 12:45:00,113.81,113.84,113.76,113.81,3401.0,103.4952,103.5225,103.4497,103.4952,3401.0
2016-11-15 12:50:00,113.78,113.81,113.75,113.76,3460.0,103.4679,103.4952,103.4406,103.4497,3460.0
2016-11-15 12:55:00,113.78,113.79,113.75,113.75,2553.0,103.4679,103.477,103.4406,103.4406,2553.0
2016-11-15 13:00:00,113.78,113.78,113.74,113.76,3382.0,103.4679,103.4679,103.4315,103.4497,3382.0
2016-11-15 13:05:00,113.78,113.8,113.75,113.75,3752.0,103.4679,103.4861,103.4406,103.4406,3752.0
2016-11-15 13:10:00,113.78,113.8,113.78,113.8,700.0,103.4679,103.4861,103.4679,103.4861,700.0
2016-11-15 13:15:00,113.78,113.82,113.78,113.81,7827.0,103.4679,103.5043,103.4679,103.4952,7827.0
2016-11-15 13:20:00,113.8,113.8,113.8,113.8,100.0,103.4861,103.4861,103.4861,103.4861,100.0
2016-11-15 13:25:00,113.81,113.81,113.78,113.78,7694.0,103.4952,103.4952,103.4679,103.4679,7694.0
2016-11-15 13:30:00,113.8,113.87,113.79,113.82,5806.0,103.4861,103.5498,103.477,103.5043,5806.0
2016-11-15 13:35:00,113.79,113.81,113.74,113.81,6926.0,103.477,103.4952,103.4315,103.4952,6926.0
2016-11-15 13:40:00,113.77,113.82,113.77,113.79,6963.0,103.4588,103.5043,103.4588,103.477,6963.0
2016-11-15 13:45:00,113.77,113.8,113.72,113.74,13836.0,103.4588,103.4861,103.4134,103.4315,13836.0
2016-11-15 13:50:00,113.75,113.77,113.72,113.76,7485.0,103.4406,103.4588,103.4134,103.4497,7485.0
2016-11-15 13:55:00,113.75,113.77,113.74,113.76,3921.0,103.4406,103.4588,103.4315,103.4497,3921.0
2016-11-15 14:00:00,113.77,113.79,113.74,113.76,6198.0,103.4588,103.477,103.4315,103.4497,6198.0
2016-11-15 14:05:00,113.75,113.77,113.71,113.72,8610.0,103.4406,103.4588,103.4043,103.4134,8610.0
2016-11-15 14:10:00,113.72,113.81,113.69,113.8,5335.0,103.4134,103.4952,103.3861,103.4861,5335.0
2016-11-15 14:15:00,113.8,113.88,113.78,113.85,5569.0,103.4861,103.5589,103.4679,103.5316,5569.0
2016-11-15 14:20:00,113.88,113.89,113.79,113.8,4480.0,103.5589,103.568,103.477,103.4861,4480.0
2016-11-15 14:25:00,113.79,113.8,113.73,113.73,17910.0,103.477,103.4861,103.4225,103.4225,17910.0
2016-11-15 14:30:00,113.73,113.82,113.73,113.79,17735.0,103.4225,103.5043,103.4225,103.477,17735.0
2016-11-15 14:35:00,113.78,113.85,113.78,113.79,7839.0,103.4679,103.5316,103.4679,103.477,7839.0
2016-11-15 14:40:00,113.8,113.84,113.77,113.84,6731.0,103.4861,103.5225,103.4588,103.5225,6731.0
2016-11-15 14:45:00,113.84,113.85,113.79,113.83,8655.0,103.5225,103.5316,103.477,103.5134,8655.0
2016-11-15 14:50:00,113.84,113.84,113.79,113.8,13659.0,103.5225,103.5225,103.477,103.4861,13659.0
2016-11-15 14:55:00,113.81,113.82,113.74,113.74,8370.0,103.4952,103.5043,103.4315,103.4315,8370.0
2016-11-15 15:00:00,113.75,113.9,113.73,113.83,10900.0,103.4406,103.577,103.4225,103.5134,10900.0
2016-11-15 15:05:00,113.82,113.92,113.82,113.83,7700.0,103.5043,103.5952,103.5043,103.5134,7700.0
2016-11-15 15:10:00,113.85,113.87,113.82,113.85,6514.0,103.5316,103.5498,103.5043,103.5316,6514.0
2016-11-15 15:15:00,113.87,113.93,113.85,113.88,8479.0,103.5498,103.6043,103.5316,103.5589,8479.0
2016-11-15 15:20:00,113.89,114.01,113.89,113.9,11749.0,103.568,103.6771,103.568,103.577,11749.0
2016-11-15 15:25:00,113.92,114.04,113.9,114.03,5737.0,103.5952,103.7044,103.577,103.6953,5737.0
2016-11-15 15:30:00,114.03,114.06,113.97,113.97,15760.0,103.6953,103.7225,103.6407,103.6407,15760.0
2016-11-15 15:35:00,113.97,114.08,113.95,114.08,13578.0,103.6407,103.7407,103.6225,103.7407,13578.0
2016-11-15 15:40:00,114.08,114.16,114.08,114.12,14037.0,103.7407,103.8135,103.7407,103.7771,14037.0
2016-11-15 15:45:00,114.11,114.12,114.0,114.01,31291.0,103.768,103.7771,103.668,103.6771,31291.0
2016-11-15 15:50:00,114.01,114.04,113.98,114.04,17660.0,103.6771,103.7044,103.6498,103.7044,17660.0
2016-11-15 15:55:00,114.03,114.17,114.0,114.17,38943.0,103.6953,103.8226,103.668,103.8226,38943.0
2016-11-16 09:30:00,114.13,114.4,114.13,114.4,11566.0,103.7862,104.0317,103.7862,104.0317,11566.0
2016-11-16 09:35:00,114.43,114.63,114.41,114.41,8770.0,104.059,104.2409,104.0408,104.0408,8770.0
2016-11-16 09:40:00,114.5,114.52,114.38,114.46,18285.0,104.1227,104.1409,104.0135,104.0863,18285.0
2016-11-16 09:45:00,114.5,114.52,114.38,114.48,4280.0,104.1227,104.1409,104.0135,104.1045,4280.0
2016-11-16 09:50:00,114.52,114.52,114.36,114.45,5977.0,104.1409,104.1409,103.9954,104.0772,5977.0
2016-11-16 09:55:00,114.48,114.5,114.38,114.46,4952.0,104.1045,104.1227,104.0135,104.0863,4952.0
2016-11-16 10:00:00,114.46,114.64,114.46,114.61,9939.0,104.0863,104.25,104.0863,104.2227,9939.0
2016-11-16 10:05:00,114.58,114.58,114.37,114.47,4828.0,104.1954,104.1954,104.0044,104.0954,4828.0
2016-11-16 10:10:00,114.49,114.53,114.45,114.47,4341.0,104.1136,104.1499,104.0772,104.0954,4341.0
2016-11-16 10:15:00,114.45,114.48,114.4,114.46,3315.0,104.0772,104.1045,104.0317,104.0863,3315.0
2016-11-16 10:20:00,114.44,114.67,114.44,114.65,6148.0,104.0681,104.2773,104.0681,104.2591,6148.0
2016-11-16 10:25:00,114.59,114.59,114.22,114.3,9387.0,104.2045,104.2045,103.868,103.9408,9387.0
2016-11-16 10:30:00,114.13,114.3,114.07,114.3,8414.0,103.7862,103.9408,103.7316,103.9408,8414.0
2016-11-16 10:35:00,114.4,114.42,114.36,114.36,2700.0,104.0317,104.0499,103.9954,103.9954,2700.0
2016-11-16 10:40:00,114.4,114.48,114.4,114.43,1813.0,104.0317,104.1045,104.0317,104.059,1813.0
2016-11-16 10:45:00,114.44,114.52,114.4,114.43,3709.0,104.0681,104.1409,104.0317,104.059,3709.0
2016-11-16 10:50:00,114.46,114.47,114.36,114.36,7767.0,104.0863,104.0954,103.9954,103.9954,7767.0
2016-11-16 10:55:00,114.37,114.37,114.25,114.35,2289.0,104.0044,104.0044,103.8953,103.9863,2289.0
2016-11-16 11:00:00,114.37,114.38,114.12,114.22,2215.0,104.0044,104.0135,103.7771,103.868,2215.0
2016-11-16 11:05:00,114.21,114.33,114.21,114.29,2303.0,103.8589,103.9681,103.8589,103.9317,2303.0
2016-11-16 11:10:00,114.33,114.35,114.29,114.32,2242.0,103.9681,103.9863,103.9317,103.959,2242.0
2016-11-16 11:15:00,114.33,114.33,114.22,114.26,3422.0,103.9681,103.9681,103.868,103.9044,3422.0
2016-11-16 11:20:00,114.23,114.27,114.16,114.18,3981.0,103.8771,103.9135,103.8135,103.8317,3981.0
2016-11-16 11:25:00,114.19,114.35,114.19,114.35,3657.0,103.8408,103.9863,103.8408,103.9863,3657.0
2016-11-16 11:30:00,114.32,114.35,114.25,114.35,2833.0,103.959,103.9863,103.8953,103.9863,2833.0
2016-11-16 11:35:00,114.38,114.39,114.24,114.25,3347.0,104.0135,104.0226,103.8862,103.8953,3347.0
2016-11-16 11:40:00,114.25,114.28,114.05,114.08,3250.0,103.8953,103.9226,103.7134,103.7407,3250.0
2016-11-16 11:45:00,114.08,114.22,114.07,114.21,3550.0,103.7407,103.868,103.7316,103.8589,3550.0
2016-11-16 11:50:00,114.2,114.23,114.15,114.15,3871.0,103.8499,103.8771,103.8044,103.8044,3871.0
2016-11-16 11:55:00,114.18,114.27,114.18,114.22,4307.0,103.8317,103.9135,103.8317,103.868,4307.0
2016-11-16 12:00:00,114.24,114.32,114.2,114.25,4033.0,103.8862,103.959,103.8499,103.8953,4033.0
2016-11-16 12:05:00,114.3,114.3,114.24,114.24,1633.0,103.9408,103.9408,103.8862,103.8862,1633.0
2016-11-16 12:10:00,114.24,114.29,114.24,114.28,900.0,103.8862,103.9317,103.8862,103.9226,900.0
2016-11-16 12:15:00,114.26,114.29,114.2,114.22,5293.0,103.9044,103.9317,103.8499,103.868,5293.0
2016-11-16 12:20:00,114.2,114.25,114.2,114.24,4123.0,103.8499,103.8953,103.8499,103.8862,4123.0
2016-11-16 12:25:00,114.21,114.24,114.2,114.21,5064.0,103.8589,103.8862,103.8499,103.8589,5064.0
2016-11-16 12:30:00,114.21,114.24,114.2,114.23,4860.0,103.8589,103.8862,103.8499,103.8771,4860.0
2016-11-16 12:35:00,114.21,114.28,114.2,114.28,1385.0,103.8589,103.9226,103.8499,103.9226,1385.0
2016-11-16 12:40:00,114.27,114.27,114.2,114.25,2435.0,103.9135,103.9135,103.8499,103.8953,2435.0
2016-11-16 12:45:00,114.26,114.32,114.22,114.32,3778.0,103.9044,103.959,103.868,103.959,3778.0
2016-11-16 12:50:00,114.3,114.32,114.28,114.3,1669.0,103.9408,103.959,103.9226,103.9408,1669.0
2016-11-16 12:55:00,114.3,114.36,114.3,114.36,2000.0,103.9408,103.9954,103.9408,103.9954,2000.0
2016-11-16 13:00:00,114.38,114.42,114.35,114.35,2306.0,104.0135,104.0499,103.9863,103.9863,2306.0
2016-11-16 13:05:00,114.38,114.38,114.31,114.35,600.0,104.0135,104.0135,103.9499,103.9863,600.0
2016-11-16 13:10:00,114.36,114.37,114.34,114.35,2066.0,103.9954,104.0044,103.9772,103.9863,2066.0
2016-11-16 13:15:00,114.35,114.35,114.27,114.31,4021.0,103.9863,103.9863,103.9135,103.9499,4021.0
2016-11-16 13:20:00,114.29,114.3,114.27,114.3,1168.0,103.9317,103.9408,103.9135,103.9408,1168.0
2016-11-16 13:25:00,114.3,114.35,114.29,114.32,1363.0,103.9408,103.9863,103.9317,103.959,1363.0
2016-11-16 13:30:00,114.31,114.36,114.31,114.36,1800.0,103.9499,103.9954,103.9499,103.9954,1800.0
2016-11-16 13:35:00,114.37,114.38,114.32,114.38,1500.0,104.0044,104.0135,103.959,104.0135,1500.0
2016-11-16 13:40:00,114.36,114.38,114.35,114.37,2416.0,103.9954,104.0135,103.9863,104.0044,2416.0
2016-11-16 13:45:00,114.38,114.39,114.35,114.35,2001.0,104.0135,104.0226,103.9863,103.9863,2001.0
2016-11-16 13:50:00,114.35,114.42,114.35,114.42,1600.0,103.9863,104.0499,103.9863,104.0499,1600.0
2016-11-16 13:55:00,114.4,114.44,114.39,114.44,8666.0,104.0317,104.0681,104.0226,104.0681,8666.0
2016-11-16 14:00:00,114.45,114.45,114.43,114.43,835.0,104.0772,104.0772,104.059,104.059,835.0
2016-11-16 14:05:00,114.42,114.47,114.41,114.47,2766.0,104.0499,104.0954,104.0408,104.0954,2766.0
2016-11-16 14:10:00,114.47,114.48,114.41,114.47,3006.0,104.0954,104.1045,104.0408,104.0954,3006.0
2016-11-16 14:15:00,114.47,114.54,114.46,114.54,2538.0,104.0954,104.159,104.0863,104.159,2538.0
2016-11-16 14:20:00,114.53,114.57,114.52,114.54,4183.0,104.1499,104.1863,104.1409,104.159,4183.0
2016-11-16 14:25:00,114.56,114.57,114.53,114.54,2766.0,104.1772,104.1863,104.1499,104.159,2766.0
2016-11-16 14:30:00,114.53,114.61,114.52,114.61,2008.0,104.1499,104.2227,104.1409,104.2227,2008.0
2016-11-16 14:35:00,114.58,114.58,114.51,114.55,2149.0,104.1954,104.1954,104.1318,104.1681,2149.0
2016-11-16 14:40:00,114.56,114.57,114.52,114.55,4117.0,104.1772,104.1863,104.1409,104.1681,4117.0
2016-11-16 14:45:00,114.5,114.54,114.49,114.52,2034.0,104.1227,104.159,104.1136,104.1409,2034.0
2016-11-16 14:50:00,114.52,114.54,114.5,114.51,3169.0,104.1409,104.159,104.1227,104.1318,3169.0
2016-11-16 14:55:00,114.51,114.69,114.5,114.67,6562.0,104.1318,104.2954,104.1227,104.2773,6562.0
2016-11-16 15:00:00,114.66,114.71,114.63,114.67,5592.0,104.2682,104.3136,104.2409,104.2773,5592.0
2016-11-16 15:05:00,114.65,114.68,114.64,114.65,21218.0,104.2591,104.2864,104.25,104.2591,21218.0
2016-11-16 15:10:00,114.66,114.67,114.63,114.64,8398.0,104.2682,104.2773,104.2409,104.25,8398.0
2016-11-16 15:15:00,114.63,114.66,114.63,114.64,4747.0,104.2409,104.2682,104.2409,104.25,4747.0
2016-11-16 15:20:00,114.63,114.65,114.62,114.64,5834.0,104.2409,104.2591,104.2318,104.25,5834.0
2016-11-16 15:25:00,114.65,114.73,114.62,114.73,20853.0,104.2591,104.3318,104.2318,104.3318,20853.0
2016-11-16 15:30:00,114.73,114.75,114.69,114.73,5935.0,104.3318,104.35,104.2954,104.3318,5935.0
2016-11-16 15:35:00,114.73,114.78,114.71,114.78,6629.0,104.3318,104.3773,104.3136,104.3773,6629.0
2016-11-16 15:40:00,114.77,114.84,114.75,114.75,10072.0,104.3682,104.4319,104.35,104.35,10072.0
2016-11-16 15:45:00,114.76,114.78,114.69,114.7,10468.0,104.3591,104.3773,104.2954,104.3045,10468.0
2016-11-16 15:50:00,114.7,114.75,114.64,114.73,10717.0,104.3045,104.35,104.25,104.3318,10717.0
2016-11-16 15:55:00,114.74,114.81,114.7,114.78,33952.0,104.3409,104.4046,104.3045,104.3773,33952.0
2016-11-17 09:30:00,114.64,114.64,114.31,114.32,8397.0,104.25,104.25,103.9499,103.959,8397.0
2016-11-17 09:35:00,114.51,114.71,114.49,114.7,4897.0,104.1318,104.3136,104.1136,104.3045,4897.0
2016-11-17 09:40:00,114.76,114.88,114.58,114.68,9949.0,104.3591,104.4682,104.1954,104.2864,9949.0
2016-11-17 09:45:00,114.73,114.86,114.65,114.72,4078.0,104.3318,104.45,104.2591,104.3227,4078.0
2016-11-17 09:50:00,114.7,114.82,114.54,114.54,4546.0,104.3045,104.4137,104.159,104.159,4546.0
2016-11-17 09:55:00,114.62,114.75,114.53,114.59,6849.0,104.2318,104.35,104.1499,104.2045,6849.0
2016-11-17 10:00:00,114.55,114.69,114.55,114.69,2759.0,104.1681,104.2954,104.1681,104.2954,2759.0
2016-11-17 10:05:00,114.66,114.7,114.59,114.63,3300.0,104.2682,104.3045,104.2045,104.2409,3300.0
2016-11-17 10:10:00,114.63,114.63,114.54,114.55,1000.0,104.2409,104.2409,104.159,104.1681,1000.0
2016-11-17 10:15:00,114.61,114.61,114.42,114.46,3700.0,104.2227,104.2227,104.0499,104.0863,3700.0
2016-11-17 10:20:00,114.47,114.47,114.3,114.3,900.0,104.0954,104.0954,103.9408,103.9408,900.0
2016-11-17 10:25:00,114.33,114.4,114.17,114.22,5881.0,103.9681,104.0317,103.8226,103.868,5881.0
2016-11-17 10:30:00,114.25,114.31,114.11,114.17,8055.0,103.8953,103.9499,103.768,103.8226,8055.0
2016-11-17 10:35:00,114.22,114.27,114.18,114.2,4635.0,103.868,103.9135,103.8317,103.8499,4635.0
2016-11-17 10:40:00,114.2,114.33,114.15,114.29,12542.0,103.8499,103.9681,103.8044,103.9317,12542.0
2016-11-17 10:45:00,114.34,114.35,114.22,114.23,1777.0,103.9772,103.9863,103.868,103.8771,1777.0
2016-11-17 10:50:00,114.21,114.34,114.21,114.3,3401.0,103.8589,103.9772,103.8589,103.9408,3401.0
2016-11-17 10:55:00,114.33,114.53,114.31,114.45,4057.0,103.9681,104.1499,103.9499,104.0772,4057.0
2016-11-17 11:00:00,114.42,114.52,114.42,114.5,2531.0,104.0499,104.1409,104.0499,104.1227,2531.0
2016-11-17 11:05:00,114.51,114.51,114.45,114.45,3160.0,104.1318,104.1318,104.0772,104.0772,3160.0
2016-11-17 11:10:00,114.48,114.55,114.45,114.45,4545.0,104.1045,104.1681,104.0772,104.0772,4545.0
2016-11-17 11:15:00,114.44,114.44,114.32,114.35,4600.0,104.0681,104.0681,103.959,103.9863,4600.0
2016-11-17 11:20:00,114.34,114.37,114.29,114.32,5283.0,103.9772,104.0044,103.9317,103.959,5283.0
2016-11-17 11:25:00,114.27,114.3,114.21,114.21,2900.0,103.9135,103.9408,103.8589,103.8589,2900.0
2016-11-17 11:30:00,114.23,114.36,114.21,114.36,4878.0,103.8771,103.9954,103.8589,103.9954,4878.0
2016-11-17 11:35:00,114.39,114.48,114.39,114.45,6521.0,104.0226,104.1045,104.0226,104.0772,6521.0
2016-11-17 11:40:00,114.46,114.53,114.45,114.5,3219.0,104.0863,104.1499,104.0772,104.1227,3219.0
2016-11-17 11:45:00,114.47,114.6,114.45,114.57,4742.0,104.0954,104.2136,104.0772,104.1863,4742.0
2016-11-17 11:50:00,114.59,114.66,114.57,114.63,8680.0,104.2045,104.2682,104.1863,104.2409,8680.0
2016-11-17 11:55:00,114.6,114.61,114.53,114.57,2305.0,104.2136,104.2227,104.1499,104.1863,2305.0
2016-11-17 12:00:00,114.57,114.58,114.5,114.57,4014.0,104.1863,104.1954,104.1227,104.1863,4014.0
2016-11-17 12:05:00,114.58,114.6,114.52,114.54,4226.0,104.1954,104.2136,104.1409,104.159,4226.0
2016-11-17 12:10:00,114.56,114.68,114.54,114.66,6689.0,104.1772,104.2864,104.159,104.2682,6689.0
2016-11-17 12:15:00,114.66,114.68,114.61,114.61,4450.0,104.2682,104.2864,104.2227,104.2227,4450.0
2016-11-17 12:20:00,114.66,114.68,114.64,114.67,4635.0,104.2682,104.2864,104.25,104.2773,4635.0
2016-11-17 12:25:00,114.67,114.68,114.64,114.64,2110.0,104.2773,104.2864,104.25,104.25,2110.0
2016-11-17 12:30:00,114.65,114.7,114.59,114.7,2772.0,104.2591,104.3045,104.2045,104.3045,2772.0
2016-11-17 12:35:00,114.72,114.72,114.68,114.7,5398.0,104.3227,104.3227,104.2864,104.3045,5398.0
2016-11-17 12:40:00,114.72,114.81,114.7,114.81,2541.0,104.3227,104.4046,104.3045,104.4046,2541.0
2016-11-17 12:45:00,114.81,114.81,114.73,114.75,2303.0,104.4046,104.4046,104.3318,104.35,2303.0
2016-11-17 12:50:00,114.75,114.83,114.75,114.78,30652.0,104.35,104.4228,104.35,104.3773,30652.0
2016-11-17 12:55:00,114.78,114.79,114.75,114.77,2950.0,104.3773,104.3864,104.35,104.3682,2950.0
2016-11-17 13:00:00,114.78,114.79,114.75,114.78,4215.0,104.3773,104.3864,104.35,104.3773,4215.0
2016-11-17 13:05:00,114.78,114.8,114.76,114.76,2851.0,104.3773,104.3955,104.3591,104.3591,2851.0
2016-11-17 13:10:00,114.76,114.76,114.73,114.74,2025.0,104.3591,104.3591,104.3318,104.3409,2025.0
2016-11-17 13:15:00,114.75,114.77,114.72,114.73,3417.0,104.35,104.3682,104.3227,104.3318,3417.0
2016-11-17 13:20:00,114.73,114.75,114.71,114.72,2197.0,104.3318,104.35,104.3136,104.3227,2197.0
2016-11-17 13:25:00,114.71,114.72,114.64,114.66,2826.0,104.3136,104.3227,104.25,104.2682,2826.0
2016-11-17 13:30:00,114.65,114.69,114.64,114.64,2511.0,104.2591,104.2954,104.25,104.25,2511.0
2016-11-17 13:35:00,114.66,114.67,114.63,114.63,2981.0,104.2682,104.2773,104.2409,104.2409,2981.0
2016-11-17 13:40:00,114.63,114.69,114.61,114.66,3739.0,104.2409,104.2954,104.2227,104.2682,3739.0
2016-11-17 13:45:00,114.66,114.67,114.61,114.66,4925.0,104.2682,104.2773,104.2227,104.2682,4925.0
2016-11-17 13:50:00,114.66,114.67,114.62,114.65,5408.0,104.2682,104.2773,104.2318,104.2591,5408.0
2016-11-17 13:55:00,114.65,114.65,114.58,114.62,5158.0,104.2591,104.2591,104.1954,104.2318,5158.0
2016-11-17 14:00:00,114.61,114.66,114.57,114.6,9416.0,104.2227,104.2682,104.1863,104.2136,9416.0
2016-11-17 14:05:00,114.62,114.66,114.61,114.66,5529.0,104.2318,104.2682,104.2227,104.2682,5529.0
2016-11-17 14:10:00,114.66,114.75,114.66,114.72,4703.0,104.2682,104.35,104.2682,104.3227,4703.0
2016-11-17 14:15:00,114.68,114.7,114.66,114.66,5939.0,104.2864,104.3045,104.2682,104.2682,5939.0
2016-11-17 14:20:00,114.67,114.72,114.63,114.68,4132.0,104.2773,104.3227,104.2409,104.2864,4132.0
2016-11-17 14:25:00,114.67,114.68,114.64,114.67,3679.0,104.2773,104.2864,104.25,104.2773,3679.0
2016-11-17 14:30:00,114.68,114.68,114.59,114.64,6654.0,104.2864,104.2864,104.2045,104.25,6654.0
2016-11-17 14:35:00,114.63,114.68,114.59,114.68,6273.0,104.2409,104.2864,104.2045,104.2864,6273.0
2016-11-17 14:40:00,114.67,114.76,114.67,114.72,7990.0,104.2773,104.3591,104.2773,104.3227,7990.0
2016-11-17 14:45:00,114.71,114.73,114.64,114.7,6161.0,104.3136,104.3318,104.25,104.3045,6161.0
2016-11-17 14:50:00,114.7,114.74,114.66,114.66,5702.0,104.3045,104.3409,104.2682,104.2682,5702.0
2016-11-17 14:55:00,114.66,114.71,114.65,114.71,4350.0,104.2682,104.3136,104.2591,104.3136,4350.0
2016-11-17 15:00:00,114.71,114.77,114.67,114.7,11961.0,104.3136,104.3682,104.2773,104.3045,11961.0
2016-11-17 15:05:00,114.68,114.73,114.66,114.7,13302.0,104.2864,104.3318,104.2682,104.3045,13302.0
2016-11-17 15:10:00,114.71,114.8,114.7,114.78,6621.0,104.3136,104.3955,104.3045,104.3773,6621.0
2016-11-17 15:15:00,114.78,114.78,114.67,114.7,14705.0,104.3773,104.3773,104.2773,104.3045,14705.0
2016-11-17 15:20:00,114.71,114.76,114.7,114.74,9453.0,104.3136,104.3591,104.3045,104.3409,9453.0
2016-11-17 15:25:00,114.73,114.74,114.66,114.68,8323.0,104.3318,104.3409,104.2682,104.2864,8323.0
2016-11-17 15:30:00,114.69,114.74,114.64,114.71,27187.0,104.2954,104.3409,104.25,104.3136,27187.0
2016-11-17 15:35:00,114.69,114.73,114.68,114.71,8733.0,104.2954,104.3318,104.2864,104.3136,8733.0
2016-11-17 15:40:00,114.71,114.76,114.68,114.76,21112.0,104.3136,104.3591,104.2864,104.3591,21112.0
2016-11-17 15:45:00,114.76,114.78,114.71,114.72,13739.0,104.3591,104.3773,104.3136,104.3227,13739.0
2016-11-17 15:50:00,114.72,114.78,114.71,114.74,17553.0,104.3227,104.3773,104.3136,104.3409,17553.0
2016-11-17 15:55:00,114.75,114.88,114.74,114.84,53067.0,104.35,104.4682,104.3409,104.4319,53067.0
2016-11-18 09:30:00,114.65,115.17,114.65,115.0,69032.0,104.2591,104.7319,104.2591,104.5773,69032.0
2016-11-18 09:35:00,115.01,115.27,114.79,115.27,64065.0,104.5864,104.8229,104.3864,104.8229,64065.0
2016-11-18 09:40:00,115.26,115.27,114.95,114.99,16645.0,104.8138,104.8229,104.5319,104.5683,16645.0
2016-11-18 09:45:00,115.0,115.27,114.97,115.05,4896.0,104.5773,104.8229,104.5501,104.6228,4896.0
2016-11-18 09:50:00,115.04,115.11,115.0,115.02,1822.0,104.6137,104.6774,104.5773,104.5955,1822.0
2016-11-18 09:55:00,115.01,115.04,114.88,114.88,18100.0,104.5864,104.6137,104.4682,104.4682,18100.0
2016-11-18 10:00:00,114.85,114.95,114.83,114.84,2953.0,104.4409,104.5319,104.4228,104.4319,2953.0
2016-11-18 10:05:00,114.84,114.84,114.64,114.69,35005.0,104.4319,104.4319,104.25,104.2954,35005.0
2016-11-18 10:10:00,114.68,114.81,114.65,114.68,1876.0,104.2864,104.4046,104.2591,104.2864,1876.0
2016-11-18 10:15:00,114.65,114.7,114.61,114.61,3299.0,104.2591,104.3045,104.2227,104.2227,3299.0
2016-11-18 10:20:00,114.54,114.57,114.51,114.52,1728.0,104.159,104.1863,104.1318,104.1409,1728.0
2016-11-18 10:25:00,114.5,114.6,114.5,114.54,2200.0,104.1227,104.2136,104.1227,104.159,2200.0
2016-11-18 10:30:00,114.55,114.59,114.4,114.41,2805.0,104.1681,104.2045,104.0317,104.0408,2805.0
2016-11-18 10:35:00,114.39,114.46,114.37,114.43,2207.0,104.0226,104.0863,104.0044,104.059,2207.0
2016-11-18 10:40:00,114.44,114.54,114.44,114.53,2525.0,104.0681,104.159,104.0681,104.1499,2525.0
2016-11-18 10:45:00,114.5,114.76,114.49,114.76,9175.0,104.1227,104.3591,104.1136,104.3591,9175.0
2016-11-18 10:50:00,114.75,114.76,114.7,114.71,1749.0,104.35,104.3591,104.3045,104.3136,1749.0
2016-11-18 10:55:00,114.74,114.74,114.63,114.66,2500.0,104.3409,104.3409,104.2409,104.2682,2500.0
2016-11-18 11:00:00,114.64,114.66,114.55,114.55,1218.0,104.25,104.2682,104.1681,104.1681,1218.0
2016-11-18 11:05:00,114.56,114.59,114.52,114.58,11051.0,104.1772,104.2045,104.1409,104.1954,11051.0
2016-11-18 11:10:00,114.56,114.72,114.54,114.72,4478.0,104.1772,104.3227,104.159,104.3227,4478.0
2016-11-18 11:15:00,114.71,114.87,114.7,114.84,8737.0,104.3136,104.4591,104.3045,104.4319,8737.0
2016-11-18 11:20:00,114.78,114.91,114.78,114.78,5435.0,104.3773,104.4955,104.3773,104.3773,5435.0
2016-11-18 11:25:00,114.74,114.8,114.68,114.8,1779.0,104.3409,104.3955,104.2864,104.3955,1779.0
2016-11-18 11:30:00,114.77,114.77,114.68,114.68,1525.0,104.3682,104.3682,104.2864,104.2864,1525.0
2016-11-18 11:35:00,114.67,114.74,114.67,114.69,1525.0,104.2773,104.3409,104.2773,104.2954,1525.0
2016-11-18 11:40:00,114.7,114.72,114.67,114.67,2071.0,104.3045,104.3227,104.2773,104.2773,2071.0
2016-11-18 11:45:00,114.64,114.65,114.59,114.59,1700.0,104.25,104.2591,104.2045,104.2045,1700.0
2016-11-18 11:50:00,114.58,114.61,114.55,114.55,2183.0,104.1954,104.2227,104.1681,104.1681,2183.0
2016-11-18 11:55:00,114.55,114.59,114.52,114.57,3846.0,104.1681,104.2045,104.1409,104.1863,3846.0
2016-11-18 12:00:00,114.58,114.58,114.48,114.48,4167.0,104.1954,104.1954,104.1045,104.1045,4167.0
2016-11-18 12:05:00,114.49,114.5,114.45,114.47,2608.0,104.1136,104.1227,104.0772,104.0954,2608.0
2016-11-18 12:10:00,114.44,114.46,114.41,114.46,3464.0,104.0681,104.0863,104.0408,104.0863,3464.0
2016-11-18 12:15:00,114.46,114.46,114.4,114.42,1500.0,104.0863,104.0863,104.0317,104.0499,1500.0
2016-11-18 12:20:00,114.41,114.41,114.37,114.39,4280.0,104.0408,104.0408,104.0044,104.0226,4280.0
2016-11-18 12:25:00,114.41,114.42,114.37,114.39,2867.0,104.0408,104.0499,104.0044,104.0226,2867.0
2016-11-18 12:30:00,114.39,114.41,114.37,114.37,5261.0,104.0226,104.0408,104.0044,104.0044,5261.0
2016-11-18 12:35:00,114.34,114.34,114.29,114.34,3432.0,103.9772,103.9772,103.9317,103.9772,3432.0
2016-11-18 12:40:00,114.36,114.42,114.36,114.42,2130.0,103.9954,104.0499,103.9954,104.0499,2130.0
2016-11-18 12:45:00,114.38,114.38,114.3,114.34,2600.0,104.0135,104.0135,103.9408,103.9772,2600.0
2016-11-18 12:50:00,114.35,114.39,114.34,114.36,3641.0,103.9863,104.0226,103.9772,103.9954,3641.0
2016-11-18 12:55:00,114.35,114.44,114.35,114.41,4079.0,103.9863,104.0681,103.9863,104.0408,4079.0
2016-11-18 13:00:00,114.42,114.42,114.4,114.41,1571.0,104.0499,104.0499,104.0317,104.0408,1571.0
2016-11-18 13:05:00,114.39,114.41,114.36,114.38,5192.0,104.0226,104.0408,103.9954,104.0135,5192.0
2016-11-18 13:10:00,114.37,114.39,114.35,114.37,3752.0,104.0044,104.0226,103.9863,104.0044,3752.0
2016-11-18 13:15:00,114.38,114.46,114.37,114.45,2700.0,104.0135,104.0863,104.0044,104.0772,2700.0
2016-11-18 13:20:00,114.45,114.47,114.43,114.47,3002.0,104.0772,104.0954,104.059,104.0954,3002.0
2016-11-18 13:25:00,114.47,114.47,114.43,114.43,2200.0,104.0954,104.0954,104.059,104.059,2200.0
2016-11-18 13:30:00,114.42,114.44,114.41,114.43,1971.0,104.0499,104.0681,104.0408,104.059,1971.0
2016-11-18 13:35:00,114.43,114.45,114.41,114.42,1792.0,104.059,104.0772,104.0408,104.0499,1792.0
2016-11-18 13:40:00,114.42,114.42,114.35,114.36,4184.0,104.0499,104.0499,103.9863,103.9954,4184.0
2016-11-18 13:45:00,114.35,114.35,114.24,114.24,8238.0,103.9863,103.9863,103.8862,103.8862,8238.0
2016-11-18 13:50:00,114.23,114.23,114.21,114.22,7089.0,103.8771,103.8771,103.8589,103.868,7089.0
2016-11-18 13:55:00,114.23,114.26,114.23,114.23,6238.0,103.8771,103.9044,103.8771,103.8771,6238.0
2016-11-18 14:00:00,114.23,114.25,114.17,114.19,4045.0,103.8771,103.8953,103.8226,103.8408,4045.0
2016-11-18 14:05:00,114.2,114.21,114.09,114.15,8028.0,103.8499,103.8589,103.7498,103.8044,8028.0
2016-11-18 14:10:00,114.17,114.17,114.1,114.1,12841.0,103.8226,103.8226,103.7589,103.7589,12841.0
2016-11-18 14:15:00,114.13,114.16,114.11,114.15,2851.0,103.7862,103.8135,103.768,103.8044,2851.0
2016-11-18 14:20:00,114.16,114.21,114.16,114.19,3718.0,103.8135,103.8589,103.8135,103.8408,3718.0
2016-11-18 14:25:00,114.19,114.23,114.19,114.2,3143.0,103.8408,103.8771,103.8408,103.8499,3143.0
2016-11-18 14:30:00,114.16,114.17,114.13,114.13,3070.0,103.8135,103.8226,103.7862,103.7862,3070.0
2016-11-18 14:35:00,114.13,114.18,114.13,114.13,4921.0,103.7862,103.8317,103.7862,103.7862,4921.0
2016-11-18 14:40:00,114.14,114.21,114.14,114.2,2851.0,103.7953,103.8589,103.7953,103.8499,2851.0
2016-11-18 14:45:00,114.2,114.23,114.17,114.21,4849.0,103.8499,103.8771,103.8226,103.8589,4849.0
2016-11-18 14:50:00,114.19,114.21,114.15,114.2,2072.0,103.8408,103.8589,103.8044,103.8499,2072.0
2016-11-18 14:55:00,114.2,114.2,114.17,114.19,2357.0,103.8499,103.8499,103.8226,103.8408,2357.0
2016-11-18 15:00:00,114.18,114.24,114.17,114.23,6396.0,103.8317,103.8862,103.8226,103.8771,6396.0
2016-11-18 15:05:00,114.24,114.26,114.18,114.26,7641.0,103.8862,103.9044,103.8317,103.9044,7641.0
2016-11-18 15:10:00,114.28,114.34,114.28,114.32,3708.0,103.9226,103.9772,103.9226,103.959,3708.0
2016-11-18 15:15:00,114.31,114.43,114.31,114.42,5682.0,103.9499,104.059,103.9499,104.0499,5682.0
2016-11-18 15:20:00,114.41,114.43,114.39,114.41,3561.0,104.0408,104.059,104.0226,104.0408,3561.0
2016-11-18 15:25:00,114.41,114.52,114.41,114.5,8844.0,104.0408,104.1409,104.0408,104.1227,8844.0
2016-11-18 15:30:00,114.49,114.5,114.36,114.37,4437.0,104.1136,104.1227,103.9954,104.0044,4437.0
2016-11-18 15:35:00,114.39,114.4,114.31,114.33,9881.0,104.0226,104.0317,103.9499,103.9681,9881.0
2016-11-18 15:40:00,114.34,114.38,114.34,114.34,7441.0,103.9772,104.0135,103.9772,103.9772,7441.0
2016-11-18 15:45:00,114.35,114.36,114.32,114.35,12988.0,103.9863,103.9954,103.959,103.9863,12988.0
2016-11-18 15:50:00,114.35,114.37,114.25,114.26,10661.0,103.9863,104.0044,103.8953,103.9044,10661.0
2016-11-18 15:55:00,114.28,114.32,114.18,114.31,28221.0,103.9226,103.959,103.8317,103.9499,28221.0
2016-11-21 09:30:00,114.84,114.95,114.39,114.62,12176.0,104.4319,104.5319,104.0226,104.2318,12176.0
2016-11-21 09:35:00,114.77,114.77,114.36,114.55,7709.0,104.3682,104.3682,103.9954,104.1681,7709.0
2016-11-21 09:40:00,114.52,114.85,114.52,114.7,4800.0,104.1409,104.4409,104.1409,104.3045,4800.0
2016-11-21 09:45:00,114.7,114.86,114.7,114.82,5208.0,104.3045,104.45,104.3045,104.4137,5208.0
2016-11-21 09:50:00,114.79,114.79,114.68,114.78,4078.0,104.3864,104.3864,104.2864,104.3773,4078.0
2016-11-21 09:55:00,114.75,114.76,114.7,114.76,2804.0,104.35,104.3591,104.3045,104.3591,2804.0
2016-11-21 10:00:00,114.76,114.88,114.75,114.83,2726.0,104.3591,104.4682,104.35,104.4228,2726.0
2016-11-21 10:05:00,114.83,114.89,114.73,114.88,4112.0,104.4228,104.4773,104.3318,104.4682,4112.0
2016-11-21 10:10:00,114.86,114.86,114.82,114.86,1700.0,104.45,104.45,104.4137,104.45,1700.0
2016-11-21 10:15:00,114.83,114.83,114.7,114.78,3873.0,104.4228,104.4228,104.3045,104.3773,3873.0
2016-11-21 10:20:00,114.77,114.8,114.71,114.79,3550.0,104.3682,104.3955,104.3136,104.3864,3550.0
2016-11-21 10:25:00,114.77,114.8,114.66,114.67,1773.0,104.3682,104.3955,104.2682,104.2773,1773.0
2016-11-21 10:30:00,114.64,114.65,114.57,114.63,2640.0,104.25,104.2591,104.1863,104.2409,2640.0
2016-11-21 10:35:00,114.59,114.6,114.55,114.59,2875.0,104.2045,104.2136,104.1681,104.2045,2875.0
2016-11-21 10:40:00,114.59,114.68,114.53,114.59,4135.0,104.2045,104.2864,104.1499,104.2045,4135.0
2016-11-21 10:45:00,114.56,114.59,114.55,114.58,5366.0,104.1772,104.2045,104.1681,104.1954,5366.0
2016-11-21 10:50:00,114.57,114.66,114.53,114.66,6404.0,104.1863,104.2682,104.1499,104.2682,6404.0
2016-11-21 10:55:00,114.68,114.68,114.52,114.59,3941.0,104.2864,104.2864,104.1409,104.2045,3941.0
2016-11-21 11:00:00,114.61,114.64,114.54,114.64,5866.0,104.2227,104.25,104.159,104.25,5866.0
2016-11-21 11:05:00,114.6,114.64,114.55,114.6,2950.0,104.2136,104.25,104.1681,104.2136,2950.0
2016-11-21 11:10:00,114.63,114.7,114.63,114.7,1787.0,104.2409,104.3045,104.2409,104.3045,1787.0
2016-11-21 11:15:00,114.64,114.68,114.61,114.61,2385.0,104.25,104.2864,104.2227,104.2227,2385.0
2016-11-21 11:20:00,114.64,114.64,114.54,114.59,1500.0,104.25,104.25,104.159,104.2045,1500.0
2016-11-21 11:25:00,114.63,114.63,114.53,114.54,1855.0,104.2409,104.2409,104.1499,104.159,1855.0
2016-11-21 11:30:00,114.59,114.66,114.56,114.63,2119.0,104.2045,104.2682,104.1772,104.2409,2119.0
2016-11-21 11:35:00,114.58,114.61,114.54,114.54,1525.0,104.1954,104.2227,104.159,104.159,1525.0
2016-11-21 11:40:00,114.56,114.64,114.56,114.61,3661.0,104.1772,104.25,104.1772,104.2227,3661.0
2016-11-21 11:45:00,114.61,114.61,114.55,114.56,773.0,104.2227,104.2227,104.1681,104.1772,773.0
2016-11-21 11:50:00,114.57,114.6,114.55,114.58,3540.0,104.1863,104.2136,104.1681,104.1954,3540.0
2016-11-21 11:55:00,114.55,114.57,114.54,114.57,1200.0,104.1681,104.1863,104.159,104.1863,1200.0
2016-11-21 12:00:00,114.6,114.62,114.54,114.54,2606.0,104.2136,104.2318,104.159,104.159,2606.0
2016-11-21 12:05:00,114.54,114.6,114.54,114.6,1200.0,104.159,104.2136,104.159,104.2136,1200.0
2016-11-21 12:10:00,114.57,114.66,114.53,114.66,5595.0,104.1863,104.2682,104.1499,104.2682,5595.0
2016-11-21 12:15:00,114.62,114.63,114.62,114.63,600.0,104.2318,104.2409,104.2318,104.2409,600.0
2016-11-21 12:20:00,114.61,114.64,114.6,114.63,1174.0,104.2227,104.25,104.2136,104.2409,1174.0
2016-11-21 12:25:00,114.65,114.73,114.65,114.73,1448.0,104.2591,104.3318,104.2591,104.3318,1448.0
2016-11-21 12:30:00,114.69,114.7,114.67,114.68,2101.0,104.2954,104.3045,104.2773,104.2864,2101.0
2016-11-21 12:35:00,114.7,114.79,114.7,114.77,1912.0,104.3045,104.3864,104.3045,104.3682,1912.0
2016-11-21 12:40:00,114.77,114.91,114.77,114.91,3836.0,104.3682,104.4955,104.3682,104.4955,3836.0
2016-11-21 12:45:00,114.92,114.95,114.89,114.93,5048.0,104.5046,104.5319,104.4773,104.5137,5048.0
2016-11-21 12:50:00,114.94,115.0,114.92,115.0,13900.0,104.5228,104.5773,104.5046,104.5773,13900.0
2016-11-21 12:55:00,115.02,115.06,115.0,115.06,8983.0,104.5955,104.6319,104.5773,104.6319,8983.0
2016-11-21 13:00:00,115.05,115.12,115.04,115.09,6126.0,104.6228,104.6865,104.6137,104.6592,6126.0
2016-11-21 13:05:00,115.06,115.11,115.04,115.1,2452.0,104.6319,104.6774,104.6137,104.6683,2452.0
2016-11-21 13:10:00,115.13,115.17,115.11,115.16,2720.0,104.6956,104.7319,104.6774,104.7228,2720.0
2016-11-21 13:15:00,115.19,115.23,115.08,115.08,3020.0,104.7501,104.7865,104.6501,104.6501,3020.0
2016-11-21 13:20:00,115.08,115.08,115.03,115.03,1209.0,104.6501,104.6501,104.6046,104.6046,1209.0
2016-11-21 13:25:00,115.03,115.03,114.94,114.96,1600.0,104.6046,104.6046,104.5228,104.541,1600.0
2016-11-21 13:30:00,114.94,115.03,114.94,115.02,2067.0,104.5228,104.6046,104.5228,104.5955,2067.0
2016-11-21 13:35:00,115.01,115.02,114.96,114.98,1024.0,104.5864,104.5955,104.541,104.5592,1024.0
2016-11-21 13:40:00,114.97,115.01,114.97,114.99,1350.0,104.5501,104.5864,104.5501,104.5683,1350.0
2016-11-21 13:45:00,114.98,115.01,114.95,115.01,1927.0,104.5592,104.5864,104.5319,104.5864,1927.0
2016-11-21 13:50:00,114.98,115.03,114.96,114.96,1303.0,104.5592,104.6046,104.541,104.541,1303.0
2016-11-21 13:55:00,114.96,114.98,114.93,114.93,1699.0,104.541,104.5592,104.5137,104.5137,1699.0
2016-11-21 14:00:00,114.92,114.92,114.86,114.86,1901.0,104.5046,104.5046,104.45,104.45,1901.0
2016-11-21 14:05:00,114.88,114.89,114.85,114.87,1581.0,104.4682,104.4773,104.4409,104.4591,1581.0
2016-11-21 14:10:00,114.85,114.87,114.82,114.82,3022.0,104.4409,104.4591,104.4137,104.4137,3022.0
2016-11-21 14:15:00,114.85,114.89,114.84,114.86,2671.0,104.4409,104.4773,104.4319,104.45,2671.0
2016-11-21 14:20:00,114.85,114.85,114.82,114.82,600.0,104.4409,104.4409,104.4137,104.4137,600.0
2016-11-21 14:25:00,114.84,114.86,114.78,114.78,1823.0,104.4319,104.45,104.3773,104.3773,1823.0
2016-11-21 14:30:00,114.8,114.81,114.73,114.73,5092.0,104.3955,104.4046,104.3318,104.3318,5092.0
2016-11-21 14:35:00,114.75,114.76,114.67,114.7,8241.0,104.35,104.3591,104.2773,104.3045,8241.0
2016-11-21 14:40:00,114.7,114.71,114.64,114.68,3213.0,104.3045,104.3136,104.25,104.2864,3213.0
2016-11-21 14:45:00,114.68,114.7,114.67,114.7,3319.0,104.2864,104.3045,104.2773,104.3045,3319.0
2016-11-21 14:50:00,114.73,114.77,114.72,114.74,5780.0,104.3318,104.3682,104.3227,104.3409,5780.0
2016-11-21 14:55:00,114.75,114.75,114.69,114.69,1897.0,104.35,104.35,104.2954,104.2954,1897.0
2016-11-21 15:00:00,114.66,114.72,114.65,114.71,2977.0,104.2682,104.3227,104.2591,104.3136,2977.0
2016-11-21 15:05:00,114.7,114.76,114.69,114.74,2016.0,104.3045,104.3591,104.2954,104.3409,2016.0
2016-11-21 15:10:00,114.74,114.77,114.72,114.72,2487.0,104.3409,104.3682,104.3227,104.3227,2487.0
2016-11-21 15:15:00,114.74,114.77,114.71,114.74,2971.0,104.3409,104.3682,104.3136,104.3409,2971.0
2016-11-21 15:20:00,114.73,114.79,114.73,114.75,3649.0,104.3318,104.3864,104.3318,104.35,3649.0
2016-11-21 15:25:00,114.74,114.78,114.73,114.75,2655.0,104.3409,104.3773,104.3318,104.35,2655.0
2016-11-21 15:30:00,114.73,114.81,114.73,114.8,4685.0,104.3318,104.4046,104.3318,104.3955,4685.0
2016-11-21 15:35:00,114.81,114.86,114.78,114.86,3703.0,104.4046,104.45,104.3773,104.45,3703.0
2016-11-21 15:40:00,114.86,114.86,114.77,114.77,5988.0,104.45,104.45,104.3682,104.3682,5988.0
2016-11-21 15:45:00,114.76,114.88,114.75,114.84,11268.0,104.3591,104.4682,104.35,104.4319,11268.0
2016-11-21 15:50:00,114.85,114.92,114.8,114.91,10879.0,104.4409,104.5046,104.3955,104.4955,10879.0
2016-11-21 15:55:00,114.91,114.95,114.88,114.91,22134.0,104.4955,104.5319,104.4682,104.4955,22134.0
2016-11-22 09:30:00,114.99,115.02,114.88,115.0,12630.0,104.5683,104.5955,104.4682,104.5773,12630.0
2016-11-22 09:35:00,115.04,115.21,115.01,115.05,2063.0,104.6137,104.7683,104.5864,104.6228,2063.0
2016-11-22 09:40:00,114.94,115.05,114.91,115.04,1661.0,104.5228,104.6228,104.4955,104.6137,1661.0
2016-11-22 09:45:00,115.07,115.24,114.96,115.24,4124.0,104.641,104.7956,104.541,104.7956,4124.0
2016-11-22 09:50:00,115.28,115.36,115.19,115.25,3600.0,104.832,104.9047,104.7501,104.8047,3600.0
2016-11-22 09:55:00,115.27,115.27,115.17,115.23,1450.0,104.8229,104.8229,104.7319,104.7865,1450.0
2016-11-22 10:00:00,115.17,115.23,115.12,115.21,3404.0,104.7319,104.7865,104.6865,104.7683,3404.0
2016-11-22 10:05:00,115.21,115.27,115.21,115.24,2720.0,104.7683,104.8229,104.7683,104.7956,2720.0
2016-11-22 10:10:00,115.27,115.3,115.21,115.24,2450.0,104.8229,104.8502,104.7683,104.7956,2450.0
2016-11-22 10:15:00,115.25,115.33,115.22,115.31,3407.0,104.8047,104.8774,104.7774,104.8593,3407.0
2016-11-22 10:20:00,115.37,115.37,115.27,115.29,2794.0,104.9138,104.9138,104.8229,104.8411,2794.0
2016-11-22 10:25:00,115.31,115.33,115.23,115.28,4450.0,104.8593,104.8774,104.7865,104.832,4450.0
2016-11-22 10:30:00,115.25,115.34,115.25,115.34,2713.0,104.8047,104.8865,104.8047,104.8865,2713.0
2016-11-22 10:35:00,115.35,115.41,115.31,115.41,3870.0,104.8956,104.9502,104.8593,104.9502,3870.0
2016-11-22 10:40:00,115.41,115.49,115.39,115.41,8282.0,104.9502,105.0229,104.932,104.9502,8282.0
2016-11-22 10:45:00,115.42,115.43,115.27,115.28,4419.0,104.9593,104.9684,104.8229,104.832,4419.0
2016-11-22 10:50:00,115.29,115.33,115.27,115.33,1900.0,104.8411,104.8774,104.8229,104.8774,1900.0
2016-11-22 10:55:00,115.28,115.3,115.24,115.24,4495.0,104.832,104.8502,104.7956,104.7956,4495.0
2016-11-22 11:00:00,115.24,115.26,115.18,115.26,2473.0,104.7956,104.8138,104.741,104.8138,2473.0
2016-11-22 11:05:00,115.27,115.34,115.27,115.3,3315.0,104.8229,104.8865,104.8229,104.8502,3315.0
2016-11-22 11:10:00,115.33,115.39,115.27,115.27,4269.0,104.8774,104.932,104.8229,104.8229,4269.0
2016-11-22 11:15:00,115.27,115.35,115.23,115.35,4283.0,104.8229,104.8956,104.7865,104.8956,4283.0
2016-11-22 11:20:00,115.32,115.34,115.26,115.29,3562.0,104.8683,104.8865,104.8138,104.8411,3562.0
2016-11-22 11:25:00,115.28,115.29,115.14,115.14,3074.0,104.832,104.8411,104.7047,104.7047,3074.0
2016-11-22 11:30:00,115.12,115.14,115.02,115.02,4765.0,104.6865,104.7047,104.5955,104.5955,4765.0
2016-11-22 11:35:00,115.05,115.05,114.98,114.98,1500.0,104.6228,104.6228,104.5592,104.5592,1500.0
2016-11-22 11:40:00,115.01,115.07,114.99,115.04,5960.0,104.5864,104.641,104.5683,104.6137,5960.0
2016-11-22 11:45:00,115.03,115.07,115.02,115.02,2397.0,104.6046,104.641,104.5955,104.5955,2397.0
2016-11-22 11:50:00,115.04,115.07,115.03,115.06,2946.0,104.6137,104.641,104.6046,104.6319,2946.0
2016-11-22 11:55:00,115.05,115.06,114.99,115.02,2578.0,104.6228,104.6319,104.5683,104.5955,2578.0
2016-11-22 12:00:00,115.02,115.03,114.97,115.01,3505.0,104.5955,104.6046,104.5501,104.5864,3505.0
2016-11-22 12:05:00,115.0,115.09,114.98,115.08,2749.0,104.5773,104.6592,104.5592,104.6501,2749.0
2016-11-22 12:10:00,115.07,115.1,115.03,115.03,3476.0,104.641,104.6683,104.6046,104.6046,3476.0
2016-11-22 12:15:00,115.06,115.21,115.06,115.21,13198.0,104.6319,104.7683,104.6319,104.7683,13198.0
2016-11-22 12:20:00,115.21,115.25,115.2,115.25,2748.0,104.7683,104.8047,104.7592,104.8047,2748.0
2016-11-22 12:25:00,115.26,115.39,115.25,115.34,7791.0,104.8138,104.932,104.8047,104.8865,7791.0
2016-11-22 12:30:00,115.34,115.49,115.32,115.47,19014.0,104.8865,105.0229,104.8683,105.0048,19014.0
2016-11-22 12:35:00,115.49,115.58,115.48,115.58,3756.0,105.0229,105.1048,105.0138,105.1048,3756.0
2016-11-22 12:40:00,115.55,115.61,115.55,115.6,4899.0,105.0775,105.1321,105.0775,105.123,4899.0
2016-11-22 12:45:00,115.58,115.61,115.57,115.61,2330.0,105.1048,105.1321,105.0957,105.1321,2330.0
2016-11-22 12:50:00,115.57,115.65,115.57,115.63,6996.0,105.0957,105.1684,105.0957,105.1503,6996.0
2016-11-22 12:55:00,115.62,115.66,115.62,115.66,5612.0,105.1412,105.1775,105.1412,105.1775,5612.0
2016-11-22 13:00:00,115.65,115.67,115.64,115.66,4630.0,105.1684,105.1866,105.1593,105.1775,4630.0
2016-11-22 13:05:00,115.65,115.69,115.65,115.67,7548.0,105.1684,105.2048,105.1684,105.1866,7548.0
2016-11-22 13:10:00,115.67,115.8,115.67,115.8,5269.0,105.1866,105.3048,105.1866,105.3048,5269.0
2016-11-22 13:15:00,115.76,115.8,115.76,115.8,4772.0,105.2685,105.3048,105.2685,105.3048,4772.0
2016-11-22 13:20:00,115.79,115.91,115.79,115.91,6583.0,105.2958,105.4049,105.2958,105.4049,6583.0
2016-11-22 13:25:00,115.93,115.96,115.92,115.93,7798.0,105.4231,105.4503,105.414,105.4231,7798.0
2016-11-22 13:30:00,115.94,115.97,115.92,115.95,5965.0,105.4322,105.4594,105.414,105.4412,5965.0
2016-11-22 13:35:00,115.95,115.95,115.9,115.94,6032.0,105.4412,105.4412,105.3958,105.4322,6032.0
2016-11-22 13:40:00,115.93,115.97,115.92,115.95,4442.0,105.4231,105.4594,105.414,105.4412,4442.0
2016-11-22 13:45:00,115.95,115.95,115.88,115.88,4050.0,105.4412,105.4412,105.3776,105.3776,4050.0
2016-11-22 13:50:00,115.85,115.98,115.85,115.97,9637.0,105.3503,105.4685,105.3503,105.4594,9637.0
2016-11-22 13:55:00,115.96,115.97,115.91,115.92,9737.0,105.4503,105.4594,105.4049,105.414,9737.0
2016-11-22 14:00:00,115.92,115.94,115.87,115.93,13473.0,105.414,105.4322,105.3685,105.4231,13473.0
2016-11-22 14:05:00,115.93,115.98,115.91,115.96,9568.0,105.4231,105.4685,105.4049,105.4503,9568.0
2016-11-22 14:10:00,115.96,115.98,115.95,115.96,8184.0,105.4503,105.4685,105.4412,105.4503,8184.0
2016-11-22 14:15:00,115.96,115.97,115.93,115.95,8594.0,105.4503,105.4594,105.4231,105.4412,8594.0
2016-11-22 14:20:00,115.95,115.98,115.91,115.91,6114.0,105.4412,105.4685,105.4049,105.4049,6114.0
2016-11-22 14:25:00,115.92,115.98,115.92,115.98,11166.0,105.414,105.4685,105.414,105.4685,11166.0
2016-11-22 14:30:00,115.97,115.99,115.94,115.98,8458.0,105.4594,105.4776,105.4322,105.4685,8458.0
2016-11-22 14:35:00,115.96,115.99,115.94,115.97,9339.0,105.4503,105.4776,105.4322,105.4594,9339.0
2016-11-22 14:40:00,115.99,116.12,115.98,116.1,12767.0,105.4776,105.5958,105.4685,105.5777,12767.0
2016-11-22 14:45:00,116.12,116.16,116.09,116.16,5375.0,105.5958,105.6322,105.5686,105.6322,5375.0
2016-11-22 14:50:00,116.15,116.19,116.13,116.18,13734.0,105.6231,105.6595,105.6049,105.6504,13734.0
2016-11-22 14:55:00,116.17,116.17,116.07,116.07,9502.0,105.6413,105.6413,105.5504,105.5504,9502.0
2016-11-22 15:00:00,116.08,116.09,116.05,116.06,7216.0,105.5595,105.5686,105.5322,105.5413,7216.0
2016-11-22 15:05:00,116.05,116.14,116.05,116.12,9148.0,105.5322,105.614,105.5322,105.5958,9148.0
2016-11-22 15:10:00,116.13,116.16,116.1,116.14,10917.0,105.6049,105.6322,105.5777,105.614,10917.0
2016-11-22 15:15:00,116.16,116.28,116.14,116.28,8829.0,105.6322,105.7413,105.614,105.7413,8829.0
2016-11-22 15:20:00,116.27,116.29,116.24,116.29,12652.0,105.7322,105.7504,105.705,105.7504,12652.0
2016-11-22 15:25:00,116.3,116.34,116.28,116.32,20140.0,105.7595,105.7959,105.7413,105.7777,20140.0
2016-11-22 15:30:00,116.33,116.41,116.31,116.41,18567.0,105.7868,105.8596,105.7686,105.8596,18567.0
2016-11-22 15:35:00,116.42,116.43,116.36,116.37,16469.0,105.8687,105.8777,105.8141,105.8232,16469.0
2016-11-22 15:40:00,116.39,116.43,116.38,116.43,13094.0,105.8414,105.8777,105.8323,105.8777,13094.0
2016-11-22 15:45:00,116.43,116.53,116.42,116.43,35186.0,105.8777,105.9687,105.8687,105.8777,35186.0
2016-11-22 15:50:00,116.44,116.55,116.42,116.55,29725.0,105.8868,105.9869,105.8687,105.9869,29725.0
2016-11-22 15:55:00,116.55,116.56,116.38,116.39,68405.0,105.9869,105.996,105.8323,105.8414,68405.0
2016-11-23 09:30:00,116.31,116.65,116.31,116.65,22690.0,105.7686,106.0778,105.7686,106.0778,22690.0
2016-11-23 09:35:00,116.53,116.75,116.52,116.73,7509.0,105.9687,106.1687,105.9596,106.1506,7509.0
2016-11-23 09:40:00,116.71,117.07,116.71,117.07,21276.0,106.1324,106.4597,106.1324,106.4597,21276.0
2016-11-23 09:45:00,116.98,117.14,116.82,117.05,15246.0,106.3779,106.5234,106.2324,106.4416,15246.0
2016-11-23 09:50:00,116.99,117.21,116.86,117.11,23048.0,106.387,106.5871,106.2688,106.4961,23048.0
2016-11-23 09:55:00,117.18,117.37,117.11,117.2,12754.0,106.5598,106.7326,106.4961,106.578,12754.0
2016-11-23 10:00:00,117.16,117.39,117.06,117.28,8966.0,106.5416,106.7507,106.4506,106.6507,8966.0
2016-11-23 10:05:00,117.25,117.44,117.13,117.4,5418.0,106.6234,106.7962,106.5143,106.7598,5418.0
2016-11-23 10:10:00,117.33,117.43,117.14,117.14,4897.0,106.6962,106.7871,106.5234,106.5234,4897.0
2016-11-23 10:15:00,117.14,117.43,117.08,117.35,7910.0,106.5234,106.7871,106.4688,106.7144,7910.0
2016-11-23 10:20:00,117.37,117.37,117.18,117.19,4360.0,106.7326,106.7326,106.5598,106.5689,4360.0
2016-11-23 10:25:00,117.19,117.19,117.06,117.06,2840.0,106.5689,106.5689,106.4506,106.4506,2840.0
2016-11-23 10:30:00,117.01,117.36,117.0,117.24,5979.0,106.4052,106.7235,106.3961,106.6143,5979.0
2016-11-23 10:35:00,117.29,117.38,117.24,117.3,10806.0,106.6598,106.7416,106.6143,106.6689,10806.0
2016-11-23 10:40:00,117.27,117.3,117.23,117.3,5011.0,106.6416,106.6689,106.6052,106.6689,5011.0
2016-11-23 10:45:00,117.29,117.33,117.13,117.13,6815.0,106.6598,106.6962,106.5143,106.5143,6815.0
2016-11-23 10:50:00,117.13,117.17,117.09,117.17,4684.0,106.5143,106.5507,106.4779,106.5507,4684.0
2016-11-23 10:55:00,117.12,117.14,117.03,117.12,7242.0,106.5052,106.5234,106.4234,106.5052,7242.0
2016-11-23 11:00:00,117.15,117.15,116.95,116.95,4487.0,106.5325,106.5325,106.3506,106.3506,4487.0
2016-11-23 11:05:00,116.96,116.96,116.81,116.81,4449.0,106.3597,106.3597,106.2233,106.2233,4449.0
2016-11-23 11:10:00,116.74,116.82,116.73,116.79,4156.0,106.1597,106.2324,106.1506,106.2051,4156.0
2016-11-23 11:15:00,116.82,116.82,116.65,116.7,4185.0,106.2324,106.2324,106.0778,106.1233,4185.0
2016-11-23 11:20:00,116.7,116.73,116.66,116.71,5487.0,106.1233,106.1506,106.0869,106.1324,5487.0
2016-11-23 11:25:00,116.73,116.73,116.51,116.52,6098.0,106.1506,106.1506,105.9505,105.9596,6098.0
2016-11-23 11:30:00,116.53,116.74,116.53,116.62,8194.0,105.9687,106.1597,105.9687,106.0505,8194.0
2016-11-23 11:35:00,116.63,116.65,116.61,116.63,2050.0,106.0596,106.0778,106.0414,106.0596,2050.0
2016-11-23 11:40:00,116.65,116.72,116.65,116.7,6083.0,106.0778,106.1415,106.0778,106.1233,6083.0
2016-11-23 11:45:00,116.67,116.74,116.63,116.67,2828.0,106.096,106.1597,106.0596,106.096,2828.0
2016-11-23 11:50:00,116.65,116.69,116.59,116.66,1528.0,106.0778,106.1142,106.0232,106.0869,1528.0
2016-11-23 11:55:00,116.68,116.71,116.62,116.69,4764.0,106.1051,106.1324,106.0505,106.1142,4764.0
2016-11-23 12:00:00,116.69,116.84,116.65,116.69,7174.0,106.1142,106.2506,106.0778,106.1142,7174.0
2016-11-23 12:05:00,116.7,116.7,116.65,116.67,3260.0,106.1233,106.1233,106.0778,106.096,3260.0
2016-11-23 12:10:00,116.67,116.75,116.61,116.65,3068.0,106.096,106.1687,106.0414,106.0778,3068.0
2016-11-23 12:15:00,116.64,116.77,116.6,116.68,6593.0,106.0687,106.1869,106.0323,106.1051,6593.0
2016-11-23 12:20:00,116.64,116.64,116.59,116.59,1143.0,106.0687,106.0687,106.0232,106.0232,1143.0
2016-11-23 12:25:00,116.61,116.71,116.59,116.66,3954.0,106.0414,106.1324,106.0232,106.0869,3954.0
2016-11-23 12:30:00,116.69,116.73,116.6,116.6,2806.0,106.1142,106.1506,106.0323,106.0323,2806.0
2016-11-23 12:35:00,116.6,116.74,116.6,116.74,2330.0,106.0323,106.1597,106.0323,106.1597,2330.0
2016-11-23 12:40:00,116.72,116.73,116.64,116.73,4182.0,106.1415,106.1506,106.0687,106.1506,4182.0
2016-11-23 12:45:00,116.81,116.85,116.72,116.72,2800.0,106.2233,106.2597,106.1415,106.1415,2800.0
2016-11-23 12:50:00,116.68,116.7,116.65,116.65,3997.0,106.1051,106.1233,106.0778,106.0778,3997.0
2016-11-23 12:55:00,116.63,116.67,116.61,116.66,2580.0,106.0596,106.096,106.0414,106.0869,2580.0
2016-11-23 13:00:00,116.65,116.67,116.59,116.6,3858.0,106.0778,106.096,106.0232,106.0323,3858.0
2016-11-23 13:05:00,116.59,116.71,116.53,116.7,6739.0,106.0232,106.1324,105.9687,106.1233,6739.0
2016-11-23 13:10:00,116.69,116.71,116.66,116.67,3546.0,106.1142,106.1324,106.0869,106.096,3546.0
2016-11-23 13:15:00,116.66,116.67,116.62,116.67,2300.0,106.0869,106.096,106.0505,106.096,2300.0
2016-11-23 13:20:00,116.68,116.71,116.66,116.66,2116.0,106.1051,106.1324,106.0869,106.0869,2116.0
2016-11-23 13:25:00,116.65,116.71,116.65,116.65,4569.0,106.0778,106.1324,106.0778,106.0778,4569.0
2016-11-23 13:30:00,116.64,116.69,116.61,116.69,2854.0,106.0687,106.1142,106.0414,106.1142,2854.0
2016-11-23 13:35:00,116.68,116.77,116.68,116.73,3965.0,106.1051,106.1869,106.1051,106.1506,3965.0
2016-11-23 13:40:00,116.77,116.81,116.69,116.69,7235.0,106.1869,106.2233,106.1142,106.1142,7235.0
2016-11-23 13:45:00,116.68,116.68,116.62,116.62,1000.0,106.1051,106.1051,106.0505,106.0505,1000.0
2016-11-23 13:50:00,116.62,116.65,116.6,116.64,4961.0,106.0505,106.0778,106.0323,106.0687,4961.0
2016-11-23 13:55:00,116.63,116.63,116.55,116.57,8910.0,106.0596,106.0596,105.9869,106.0051,8910.0
2016-11-23 14:00:00,116.57,116.7,116.57,116.66,3975.0,106.0051,106.1233,106.0051,106.0869,3975.0
2016-11-23 14:05:00,116.65,116.71,116.59,116.59,4543.0,106.0778,106.1324,106.0232,106.0232,4543.0
2016-11-23 14:10:00,116.6,116.63,116.56,116.63,4164.0,106.0323,106.0596,105.996,106.0596,4164.0
2016-11-23 14:15:00,116.62,116.67,116.57,116.57,5168.0,106.0505,106.096,106.0051,106.0051,5168.0
2016-11-23 14:20:00,116.55,116.62,116.55,116.61,6781.0,105.9869,106.0505,105.9869,106.0414,6781.0
2016-11-23 14:25:00,116.62,116.7,116.61,116.61,3418.0,106.0505,106.1233,106.0414,106.0414,3418.0
2016-11-23 14:30:00,116.63,116.73,116.63,116.71,1790.0,106.0596,106.1506,106.0596,106.1324,1790.0
2016-11-23 14:35:00,116.7,116.7,116.59,116.66,8797.0,106.1233,106.1233,106.0232,106.0869,8797.0
2016-11-23 14:40:00,116.69,116.71,116.67,116.7,2722.0,106.1142,106.1324,106.096,106.1233,2722.0
2016-11-23 14:45:00,116.68,116.74,116.66,116.74,3030.0,106.1051,106.1597,106.0869,106.1597,3030.0
2016-11-23 14:50:00,116.71,116.71,116.61,116.61,5306.0,106.1324,106.1324,106.0414,106.0414,5306.0
2016-11-23 14:55:00,116.6,116.61,116.54,116.54,5511.0,106.0323,106.0414,105.9778,105.9778,5511.0
2016-11-23 15:00:00,116.55,116.61,116.55,116.56,6503.0,105.9869,106.0414,105.9869,105.996,6503.0
2016-11-23 15:05:00,116.55,116.57,116.53,116.55,7379.0,105.9869,106.0051,105.9687,105.9869,7379.0
2016-11-23 15:10:00,116.55,116.57,116.47,116.5,9099.0,105.9869,106.0051,105.9141,105.9414,9099.0
2016-11-23 15:15:00,116.5,116.53,116.41,116.41,7992.0,105.9414,105.9687,105.8596,105.8596,7992.0
2016-11-23 15:20:00,116.42,116.5,116.41,116.45,13314.0,105.8687,105.9414,105.8596,105.8959,13314.0
2016-11-23 15:25:00,116.45,116.6,116.45,116.58,14878.0,105.8959,106.0323,105.8959,106.0142,14878.0
2016-11-23 15:30:00,116.59,116.61,116.56,116.61,9552.0,106.0232,106.0414,105.996,106.0414,9552.0
2016-11-23 15:35:00,116.61,116.64,116.56,116.62,5061.0,106.0414,106.0687,105.996,106.0505,5061.0
2016-11-23 15:40:00,116.62,116.77,116.62,116.76,13277.0,106.0505,106.1869,106.0505,106.1778,13277.0
2016-11-23 15:45:00,116.76,116.84,116.74,116.76,14720.0,106.1778,106.2506,106.1597,106.1778,14720.0
2016-11-23 15:50:00,116.76,116.8,116.72,116.76,15048.0,106.1778,106.2142,106.1415,106.1778,15048.0
2016-11-23 15:55:00,116.75,116.8,116.74,116.77,32272.0,106.1687,106.2142,106.1597,106.1869,32272.0
2016-11-25 09:30:00,116.75,116.84,116.25,116.29,16722.0,106.1687,106.2506,105.7141,105.7504,16722.0
2016-11-25 09:35:00,116.35,116.63,116.2,116.63,5549.0,105.805,106.0596,105.6686,106.0596,5549.0
2016-11-25 09:40:00,116.71,116.71,116.4,116.4,4258.0,106.1324,106.1324,105.8505,105.8505,4258.0
2016-11-25 09:45:00,116.41,116.47,116.28,116.41,6851.0,105.8596,105.9141,105.7413,105.8596,6851.0
2016-11-25 09:50:00,116.42,116.44,116.36,116.39,2333.0,105.8687,105.8868,105.8141,105.8414,2333.0
2016-11-25 09:55:00,116.38,116.38,116.24,116.34,4416.0,105.8323,105.8323,105.705,105.7959,4416.0
2016-11-25 10:00:00,116.25,116.31,116.19,116.28,4000.0,105.7141,105.7686,105.6595,105.7413,4000.0
2016-11-25 10:05:00,116.31,116.4,116.3,116.32,4342.0,105.7686,105.8505,105.7595,105.7777,4342.0
2016-11-25 10:10:00,116.35,116.35,116.2,116.22,2619.0,105.805,105.805,105.6686,105.6868,2619.0
2016-11-25 10:15:00,116.28,116.36,116.27,116.27,3416.0,105.7413,105.8141,105.7322,105.7322,3416.0
2016-11-25 10:20:00,116.26,116.26,116.16,116.16,1501.0,105.7232,105.7232,105.6322,105.6322,1501.0
2016-11-25 10:25:00,116.19,116.27,116.12,116.14,4656.0,105.6595,105.7322,105.5958,105.614,4656.0
2016-11-25 10:30:00,116.15,116.23,116.12,116.23,6226.0,105.6231,105.6959,105.5958,105.6959,6226.0
2016-11-25 10:35:00,116.23,116.29,116.23,116.27,3300.0,105.6959,105.7504,105.6959,105.7322,3300.0
2016-11-25 10:40:00,116.27,116.31,116.23,116.26,6051.0,105.7322,105.7686,105.6959,105.7232,6051.0
2016-11-25 10:45:00,116.25,116.3,116.25,116.3,5043.0,105.7141,105.7595,105.7141,105.7595,5043.0
2016-11-25 10:50:00,116.26,116.28,116.22,116.22,2533.0,105.7232,105.7413,105.6868,105.6868,2533.0
2016-11-25 10:55:00,116.23,116.3,116.23,116.26,2777.0,105.6959,105.7595,105.6959,105.7232,2777.0
2016-11-25 11:00:00,116.22,116.22,116.13,116.2,4556.0,105.6868,105.6868,105.6049,105.6686,4556.0
2016-11-25 11:05:00,116.26,116.26,116.18,116.18,1800.0,105.7232,105.7232,105.6504,105.6504,1800.0
2016-11-25 11:10:00,116.17,116.25,116.17,116.25,1699.0,105.6413,105.7141,105.6413,105.7141,1699.0
2016-11-25 11:15:00,116.24,116.25,116.16,116.17,5486.0,105.705,105.7141,105.6322,105.6413,5486.0
2016-11-25 11:20:00,116.17,116.19,116.16,116.16,3051.0,105.6413,105.6595,105.6322,105.6322,3051.0
2016-11-25 11:25:00,116.18,116.41,116.18,116.4,3603.0,105.6504,105.8596,105.6504,105.8505,3603.0
2016-11-25 11:30:00,116.37,116.37,116.21,116.22,6355.0,105.8232,105.8232,105.6777,105.6868,6355.0
2016-11-25 11:35:00,116.21,116.29,116.21,116.29,2884.0,105.6777,105.7504,105.6777,105.7504,2884.0
2016-11-25 11:40:00,116.28,116.29,116.2,116.22,2545.0,105.7413,105.7504,105.6686,105.6868,2545.0
2016-11-25 11:45:00,116.23,116.23,116.17,116.19,4284.0,105.6959,105.6959,105.6413,105.6595,4284.0
2016-11-25 11:50:00,116.2,116.23,116.17,116.17,4186.0,105.6686,105.6959,105.6413,105.6413,4186.0
2016-11-25 11:55:00,116.18,116.25,116.18,116.24,2542.0,105.6504,105.7141,105.6504,105.705,2542.0
2016-11-25 12:00:00,116.22,116.22,116.16,116.2,7531.0,105.6868,105.6868,105.6322,105.6686,7531.0
2016-11-25 12:05:00,116.2,116.25,116.19,116.25,5612.0,105.6686,105.7141,105.6595,105.7141,5612.0
2016-11-25 12:10:00,116.26,116.36,116.25,116.31,7856.0,105.7232,105.8141,105.7141,105.7686,7856.0
2016-11-25 12:15:00,116.3,116.41,116.29,116.41,3602.0,105.7595,105.8596,105.7504,105.8596,3602.0
2016-11-25 12:20:00,116.4,116.41,116.32,116.35,6243.0,105.8505,105.8596,105.7777,105.805,6243.0
2016-11-25 12:25:00,116.33,116.4,116.33,116.36,3575.0,105.7868,105.8505,105.7868,105.8141,3575.0
2016-11-25 12:30:00,116.36,116.43,116.27,116.43,5237.0,105.8141,105.8777,105.7322,105.8777,5237.0
2016-11-25 12:35:00,116.46,116.46,116.41,116.45,2301.0,105.905,105.905,105.8596,105.8959,2301.0
2016-11-25 12:40:00,116.45,116.49,116.41,116.45,7496.0,105.8959,105.9323,105.8596,105.8959,7496.0
2016-11-25 12:45:00,116.46,116.49,116.45,116.47,7413.0,105.905,105.9323,105.8959,105.9141,7413.0
2016-11-25 12:50:00,116.45,116.49,116.43,116.47,6812.0,105.8959,105.9323,105.8777,105.9141,6812.0
2016-11-25 12:55:00,116.47,116.59,116.47,116.58,25096.0,105.9141,106.0232,105.9141,106.0142,25096.0
2016-11-28 09:30:00,116.14,116.85,116.08,116.59,19471.0,105.614,106.2597,105.5595,106.0232,19471.0
2016-11-28 09:35:00,116.55,116.58,116.45,116.52,3820.0,105.9869,106.0142,105.8959,105.9596,3820.0
2016-11-28 09:40:00,116.57,116.57,116.26,116.33,1457.0,106.0051,106.0051,105.7232,105.7868,1457.0
2016-11-28 09:45:00,116.23,116.46,116.15,116.35,6771.0,105.6959,105.905,105.6231,105.805,6771.0
2016-11-28 09:50:00,116.26,116.39,116.25,116.3,2800.0,105.7232,105.8414,105.7141,105.7595,2800.0
2016-11-28 09:55:00,116.25,116.37,116.25,116.34,3209.0,105.7141,105.8232,105.7141,105.7959,3209.0
2016-11-28 10:00:00,116.38,116.52,116.29,116.5,5982.0,105.8323,105.9596,105.7504,105.9414,5982.0
2016-11-28 10:05:00,116.53,116.56,116.49,116.51,5318.0,105.9687,105.996,105.9323,105.9505,5318.0
2016-11-28 10:10:00,116.51,116.52,116.36,116.4,2803.0,105.9505,105.9596,105.8141,105.8505,2803.0
2016-11-28 10:15:00,116.37,116.52,116.37,116.49,5348.0,105.8232,105.9596,105.8232,105.9323,5348.0
2016-11-28 10:20:00,116.47,116.53,116.37,116.37,2552.0,105.9141,105.9687,105.8232,105.8232,2552.0
2016-11-28 10:25:00,116.41,116.42,116.3,116.32,3520.0,105.8596,105.8687,105.7595,105.7777,3520.0
2016-11-28 10:30:00,116.32,116.44,116.31,116.35,5716.0,105.7777,105.8868,105.7686,105.805,5716.0
2016-11-28 10:35:00,116.33,116.37,116.3,116.34,5492.0,105.7868,105.8232,105.7595,105.7959,5492.0
2016-11-28 10:40:00,116.37,116.39,116.29,116.31,2100.0,105.8232,105.8414,105.7504,105.7686,2100.0
2016-11-28 10:45:00,116.29,116.29,116.13,116.18,4289.0,105.7504,105.7504,105.6049,105.6504,4289.0
2016-11-28 10:50:00,116.12,116.18,116.12,116.13,3051.0,105.5958,105.6504,105.5958,105.6049,3051.0
2016-11-28 10:55:00,116.15,116.36,116.05,116.32,15951.0,105.6231,105.8141,105.5322,105.7777,15951.0
2016-11-28 11:00:00,116.33,116.45,116.33,116.43,4647.0,105.7868,105.8959,105.7868,105.8777,4647.0
2016-11-28 11:05:00,116.44,116.55,116.43,116.53,8780.0,105.8868,105.9869,105.8777,105.9687,8780.0
2016-11-28 11:10:00,116.53,116.6,116.53,116.58,3144.0,105.9687,106.0323,105.9687,106.0142,3144.0
2016-11-28 11:15:00,116.56,116.69,116.56,116.68,6450.0,105.996,106.1142,105.996,106.1051,6450.0
2016-11-28 11:20:00,116.66,116.67,116.58,116.63,4011.0,106.0869,106.096,106.0142,106.0596,4011.0
2016-11-28 11:25:00,116.63,116.68,116.61,116.67,6231.0,106.0596,106.1051,106.0414,106.096,6231.0
2016-11-28 11:30:00,116.64,116.76,116.59,116.61,9122.0,106.0687,106.1778,106.0232,106.0414,9122.0
2016-11-28 11:35:00,116.63,116.63,116.57,116.58,3500.0,106.0596,106.0596,106.0051,106.0142,3500.0
2016-11-28 11:40:00,116.59,116.79,116.59,116.79,11398.0,106.0232,106.2051,106.0232,106.2051,11398.0
2016-11-28 11:45:00,116.76,116.89,116.73,116.86,9163.0,106.1778,106.2961,106.1506,106.2688,9163.0
2016-11-28 11:50:00,116.86,116.93,116.81,116.81,6585.0,106.2688,106.3324,106.2233,106.2233,6585.0
2016-11-28 11:55:00,116.8,116.84,116.73,116.81,3675.0,106.2142,106.2506,106.1506,106.2233,3675.0
2016-11-28 12:00:00,116.77,116.83,116.77,116.81,2574.0,106.1869,106.2415,106.1869,106.2233,2574.0
2016-11-28 12:05:00,116.83,116.97,116.83,116.89,4701.0,106.2415,106.3688,106.2415,106.2961,4701.0
2016-11-28 12:10:00,116.88,116.91,116.81,116.85,8016.0,106.287,106.3142,106.2233,106.2597,8016.0
2016-11-28 12:15:00,116.85,116.93,116.82,116.93,4068.0,106.2597,106.3324,106.2324,106.3324,4068.0
2016-11-28 12:20:00,116.93,116.95,116.88,116.88,3889.0,106.3324,106.3506,106.287,106.287,3889.0
2016-11-28 12:25:00,116.86,116.87,116.84,116.86,5267.0,106.2688,106.2779,106.2506,106.2688,5267.0
2016-11-28 12:30:00,116.88,117.0,116.85,117.0,4917.0,106.287,106.3961,106.2597,106.3961,4917.0
2016-11-28 12:35:00,116.96,116.96,116.85,116.9,3374.0,106.3597,106.3597,106.2597,106.3051,3374.0
2016-11-28 12:40:00,116.9,116.9,116.82,116.82,5082.0,106.3051,106.3051,106.2324,106.2324,5082.0
2016-11-28 12:45:00,116.81,116.83,116.77,116.79,4500.0,106.2233,106.2415,106.1869,106.2051,4500.0
2016-11-28 12:50:00,116.81,116.81,116.76,116.79,4316.0,106.2233,106.2233,106.1778,106.2051,4316.0
2016-11-28 12:55:00,116.79,116.86,116.79,116.79,5047.0,106.2051,106.2688,106.2051,106.2051,5047.0
2016-11-28 13:00:00,116.78,116.82,116.78,116.8,8320.0,106.196,106.2324,106.196,106.2142,8320.0
2016-11-28 13:05:00,116.8,116.83,116.8,116.8,7337.0,106.2142,106.2415,106.2142,106.2142,7337.0
2016-11-28 13:10:00,116.81,116.84,116.8,116.84,7460.0,106.2233,106.2506,106.2142,106.2506,7460.0
2016-11-28 13:15:00,116.85,116.85,116.76,116.76,6748.0,106.2597,106.2597,106.1778,106.1778,6748.0
2016-11-28 13:20:00,116.76,116.82,116.59,116.59,9148.0,106.1778,106.2324,106.0232,106.0232,9148.0
2016-11-28 13:25:00,116.58,116.68,116.57,116.67,5312.0,106.0142,106.1051,106.0051,106.096,5312.0
2016-11-28 13:30:00,116.67,116.71,116.63,116.7,6653.0,106.096,106.1324,106.0596,106.1233,6653.0
2016-11-28 13:35:00,116.69,116.69,116.63,116.66,4202.0,106.1142,106.1142,106.0596,106.0869,4202.0
2016-11-28 13:40:00,116.66,116.66,116.55,116.57,6148.0,106.0869,106.0869,105.9869,106.0051,6148.0
2016-11-28 13:45:00,116.56,116.65,116.55,116.65,12704.0,105.996,106.0778,105.9869,106.0778,12704.0
2016-11-28 13:50:00,116.65,116.66,116.56,116.6,5481.0,106.0778,106.0869,105.996,106.0323,5481.0
2016-11-28 13:55:00,116.59,116.63,116.56,116.59,7404.0,106.0232,106.0596,105.996,106.0232,7404.0
2016-11-28 14:00:00,116.6,116.62,116.55,116.57,4824.0,106.0323,106.0505,105.9869,106.0051,4824.0
2016-11-28 14:05:00,116.57,116.63,116.56,116.59,4910.0,106.0051,106.0596,105.996,106.0232,4910.0
2016-11-28 14:10:00,116.58,116.58,116.54,116.56,7027.0,106.0142,106.0142,105.9778,105.996,7027.0
2016-11-28 14:15:00,116.56,116.57,116.51,116.54,8600.0,105.996,106.0051,105.9505,105.9778,8600.0
2016-11-28 14:20:00,116.55,116.56,116.5,116.56,6677.0,105.9869,105.996,105.9414,105.996,6677.0
2016-11-28 14:25:00,116.57,116.58,116.46,116.46,11549.0,106.0051,106.0142,105.905,105.905,11549.0
2016-11-28 14:30:00,116.47,116.5,116.46,116.48,8631.0,105.9141,105.9414,105.905,105.9232,8631.0
2016-11-28 14:35:00,116.48,116.53,116.45,116.46,19845.0,105.9232,105.9687,105.8959,105.905,19845.0
2016-11-28 14:40:00,116.47,116.5,116.41,116.42,12506.0,105.9141,105.9414,105.8596,105.8687,12506.0
2016-11-28 14:45:00,116.42,116.51,116.42,116.44,9055.0,105.8687,105.9505,105.8687,105.8868,9055.0
2016-11-28 14:50:00,116.43,116.43,116.34,116.34,8434.0,105.8777,105.8777,105.7959,105.7959,8434.0
2016-11-28 14:55:00,116.34,116.49,116.32,116.41,26009.0,105.7959,105.9323,105.7777,105.8596,26009.0
2016-11-28 15:00:00,116.41,116.55,116.39,116.51,17789.0,105.8596,105.9869,105.8414,105.9505,17789.0
2016-11-28 15:05:00,116.49,116.54,116.49,116.5,8188.0,105.9323,105.9778,105.9323,105.9414,8188.0
2016-11-28 15:10:00,116.5,116.55,116.46,116.51,9900.0,105.9414,105.9869,105.905,105.9505,9900.0
2016-11-28 15:15:00,116.52,116.59,116.48,116.56,14340.0,105.9596,106.0232,105.9232,105.996,14340.0
2016-11-28 15:20:00,116.55,116.56,116.44,116.46,12311.0,105.9869,105.996,105.8868,105.905,12311.0
2016-11-28 15:25:00,116.45,116.45,116.31,116.32,12506.0,105.8959,105.8959,105.7686,105.7777,12506.0
2016-11-28 15:30:00,116.33,116.4,116.29,116.3,11269.0,105.7868,105.8505,105.7504,105.7595,11269.0
2016-11-28 15:35:00,116.3,116.4,116.28,116.4,17665.0,105.7595,105.8505,105.7413,105.8505,17665.0
2016-11-28 15:40:00,116.39,116.4,116.31,116.31,19592.0,105.8414,105.8505,105.7686,105.7686,19592.0
2016-11-28 15:45:00,116.29,116.39,116.24,116.35,40835.0,105.7504,105.8414,105.705,105.805,40835.0
2016-11-28 15:50:00,116.34,116.35,116.28,116.34,25466.0,105.7959,105.805,105.7413,105.7959,25466.0
2016-11-28 15:55:00,116.33,116.39,116.3,116.33,40813.0,105.7868,105.8414,105.7595,105.7868,40813.0
2016-11-29 09:30:00,116.04,116.27,115.8,115.82,16061.0,105.5231,105.7322,105.3048,105.323,16061.0
2016-11-29 09:35:00,115.78,116.12,115.78,116.09,3238.0,105.2867,105.5958,105.2867,105.5686,3238.0
2016-11-29 09:40:00,116.16,116.4,116.16,116.19,3854.0,105.6322,105.8505,105.6322,105.6595,3854.0
2016-11-29 09:45:00,116.19,116.19,115.91,115.97,4014.0,105.6595,105.6595,105.4049,105.4594,4014.0
2016-11-29 09:50:00,116.01,116.01,115.93,115.96,2042.0,105.4958,105.4958,105.4231,105.4503,2042.0
2016-11-29 09:55:00,115.93,116.0,115.86,115.95,8755.0,105.4231,105.4867,105.3594,105.4412,8755.0
2016-11-29 10:00:00,115.92,116.02,115.92,116.02,2749.0,105.414,105.5049,105.414,105.5049,2749.0
2016-11-29 10:05:00,116.01,116.04,115.98,116.0,3038.0,105.4958,105.5231,105.4685,105.4867,3038.0
2016-11-29 10:10:00,116.03,116.07,116.02,116.03,2571.0,105.514,105.5504,105.5049,105.514,2571.0
2016-11-29 10:15:00,116.04,116.13,116.02,116.13,3388.0,105.5231,105.6049,105.5049,105.6049,3388.0
2016-11-29 10:20:00,116.12,116.33,116.12,116.28,7213.0,105.5958,105.7868,105.5958,105.7413,7213.0
2016-11-29 10:25:00,116.26,116.31,116.1,116.11,3253.0,105.7232,105.7686,105.5777,105.5867,3253.0
2016-11-29 10:30:00,116.21,116.24,116.13,116.14,5819.0,105.6777,105.705,105.6049,105.614,5819.0
2016-11-29 10:35:00,116.14,116.18,116.11,116.17,2834.0,105.614,105.6504,105.5867,105.6413,2834.0
2016-11-29 10:40:00,116.21,116.23,116.11,116.15,3700.0,105.6777,105.6959,105.5867,105.6231,3700.0
2016-11-29 10:45:00,116.22,116.25,116.15,116.25,2222.0,105.6868,105.7141,105.6231,105.7141,2222.0
2016-11-29 10:50:00,116.26,116.26,116.12,116.15,2267.0,105.7232,105.7232,105.5958,105.6231,2267.0
2016-11-29 10:55:00,116.17,116.26,116.16,116.25,4927.0,105.6413,105.7232,105.6322,105.7141,4927.0
2016-11-29 11:00:00,116.31,116.35,116.16,116.22,14187.0,105.7686,105.805,105.6322,105.6868,14187.0
2016-11-29 11:05:00,116.22,116.22,116.17,116.2,1713.0,105.6868,105.6868,105.6413,105.6686,1713.0
2016-11-29 11:10:00,116.18,116.25,116.17,116.23,700.0,105.6504,105.7141,105.6413,105.6959,700.0
2016-11-29 11:15:00,116.24,116.28,116.15,116.23,2481.0,105.705,105.7413,105.6231,105.6959,2481.0
2016-11-29 11:20:00,116.16,116.23,116.15,116.23,2205.0,105.6322,105.6959,105.6231,105.6959,2205.0
2016-11-29 11:25:00,116.19,116.36,116.19,116.36,1300.0,105.6595,105.8141,105.6595,105.8141,1300.0
2016-11-29 11:30:00,116.33,116.36,116.28,116.3,2507.0,105.7868,105.8141,105.7413,105.7595,2507.0
2016-11-29 11:35:00,116.35,116.36,116.31,116.31,2477.0,105.805,105.8141,105.7686,105.7686,2477.0
2016-11-29 11:40:00,116.35,116.41,116.33,116.36,2538.0,105.805,105.8596,105.7868,105.8141,2538.0
2016-11-29 11:45:00,116.38,116.43,116.38,116.42,6535.0,105.8323,105.8777,105.8323,105.8687,6535.0
2016-11-29 11:50:00,116.42,116.43,116.37,116.39,3579.0,105.8687,105.8777,105.8232,105.8414,3579.0
2016-11-29 11:55:00,116.39,116.51,116.39,116.5,3586.0,105.8414,105.9505,105.8414,105.9414,3586.0
2016-11-29 12:00:00,116.49,116.49,116.36,116.36,1400.0,105.9323,105.9323,105.8141,105.8141,1400.0
2016-11-29 12:05:00,116.36,116.36,116.3,116.3,1642.0,105.8141,105.8141,105.7595,105.7595,1642.0
2016-11-29 12:10:00,116.27,116.3,116.26,116.3,2774.0,105.7322,105.7595,105.7232,105.7595,2774.0
2016-11-29 12:15:00,116.33,116.41,116.33,116.36,1039.0,105.7868,105.8596,105.7868,105.8141,1039.0
2016-11-29 12:20:00,116.34,116.4,116.33,116.4,6552.0,105.7959,105.8505,105.7868,105.8505,6552.0
2016-11-29 12:25:00,116.4,116.46,116.39,116.44,6506.0,105.8505,105.905,105.8414,105.8868,6506.0
2016-11-29 12:30:00,116.43,116.45,116.41,116.43,2330.0,105.8777,105.8959,105.8596,105.8777,2330.0
2016-11-29 12:35:00,116.43,116.44,116.43,116.44,504.0,105.8777,105.8868,105.8777,105.8868,504.0
2016-11-29 12:40:00,116.45,116.5,116.45,116.46,5161.0,105.8959,105.9414,105.8959,105.905,5161.0
2016-11-29 12:45:00,116.44,116.45,116.41,116.43,2048.0,105.8868,105.8959,105.8596,105.8777,2048.0
2016-11-29 12:50:00,116.44,116.8,116.41,116.8,10057.0,105.8868,106.2142,105.8596,106.2142,10057.0
2016-11-29 12:55:00,116.84,116.94,116.82,116.82,4908.0,106.2506,106.3415,106.2324,106.2324,4908.0
2016-11-29 13:00:00,116.84,116.84,116.75,116.75,300.0,106.2506,106.2506,106.1687,106.1687,300.0
2016-11-29 13:05:00,116.78,116.79,116.71,116.78,4927.0,106.196,106.2051,106.1324,106.196,4927.0
2016-11-29 13:10:00,116.77,116.77,116.67,116.69,3734.0,106.1869,106.1869,106.096,106.1142,3734.0
2016-11-29 13:15:00,116.69,116.71,116.66,116.69,2500.0,106.1142,106.1324,106.0869,106.1142,2500.0
2016-11-29 13:20:00,116.67,116.74,116.67,116.73,1507.0,106.096,106.1597,106.096,106.1506,1507.0
2016-11-29 13:25:00,116.7,116.7,116.61,116.65,2792.0,106.1233,106.1233,106.0414,106.0778,2792.0
2016-11-29 13:30:00,116.65,116.65,116.59,116.59,1201.0,106.0778,106.0778,106.0232,106.0232,1201.0
2016-11-29 13:35:00,116.6,116.62,116.6,116.62,1237.0,106.0323,106.0505,106.0323,106.0505,1237.0
2016-11-29 13:40:00,116.61,116.61,116.53,116.56,3501.0,106.0414,106.0414,105.9687,105.996,3501.0
2016-11-29 13:45:00,116.56,116.63,116.56,116.63,2511.0,105.996,106.0596,105.996,106.0596,2511.0
2016-11-29 13:50:00,116.6,116.66,116.55,116.66,2504.0,106.0323,106.0869,105.9869,106.0869,2504.0
2016-11-29 13:55:00,116.68,116.72,116.66,116.72,1017.0,106.1051,106.1415,106.0869,106.1415,1017.0
2016-11-29 14:00:00,116.73,116.74,116.71,116.73,6629.0,106.1506,106.1597,106.1324,106.1506,6629.0
2016-11-29 14:05:00,116.76,116.8,116.75,116.76,2611.0,106.1778,106.2142,106.1687,106.1778,2611.0
2016-11-29 14:10:00,116.77,116.8,116.76,116.8,3181.0,106.1869,106.2142,106.1778,106.2142,3181.0
2016-11-29 14:15:00,116.81,116.83,116.79,116.81,1531.0,106.2233,106.2415,106.2051,106.2233,1531.0
2016-11-29 14:20:00,116.79,116.81,116.75,116.75,4454.0,106.2051,106.2233,106.1687,106.1687,4454.0
2016-11-29 14:25:00,116.77,116.77,116.73,116.73,1490.0,106.1869,106.1869,106.1506,106.1506,1490.0
2016-11-29 14:30:00,116.72,116.81,116.72,116.81,4314.0,106.1415,106.2233,106.1415,106.2233,4314.0
2016-11-29 14:35:00,116.85,116.91,116.83,116.86,4188.0,106.2597,106.3142,106.2415,106.2688,4188.0
2016-11-29 14:40:00,116.87,116.98,116.87,116.9,4324.0,106.2779,106.3779,106.2779,106.3051,4324.0
2016-11-29 14:45:00,116.95,116.95,116.91,116.94,2460.0,106.3506,106.3506,106.3142,106.3415,2460.0
2016-11-29 14:50:00,116.96,116.98,116.92,116.94,5322.0,106.3597,106.3779,106.3233,106.3415,5322.0
2016-11-29 14:55:00,116.95,116.96,116.88,116.93,8385.0,106.3506,106.3597,106.287,106.3324,8385.0
2016-11-29 15:00:00,116.9,116.9,116.8,116.81,4900.0,106.3051,106.3051,106.2142,106.2233,4900.0
2016-11-29 15:05:00,116.82,116.84,116.78,116.78,6114.0,106.2324,106.2506,106.196,106.196,6114.0
2016-11-29 15:10:00,116.81,116.81,116.75,116.78,3910.0,106.2233,106.2233,106.1687,106.196,3910.0
2016-11-29 15:15:00,116.79,116.8,116.7,116.75,6407.0,106.2051,106.2142,106.1233,106.1687,6407.0
2016-11-29 15:20:00,116.75,116.75,116.7,116.71,8754.0,106.1687,106.1687,106.1233,106.1324,8754.0
2016-11-29 15:25:00,116.7,116.71,116.59,116.6,10442.0,106.1233,106.1324,106.0232,106.0323,10442.0
2016-11-29 15:30:00,116.61,116.61,116.51,116.51,13940.0,106.0414,106.0414,105.9505,105.9505,13940.0
2016-11-29 15:35:00,116.51,116.52,116.39,116.41,15936.0,105.9505,105.9596,105.8414,105.8596,15936.0
2016-11-29 15:40:00,116.43,116.48,116.41,116.46,10439.0,105.8777,105.9232,105.8596,105.905,10439.0
2016-11-29 15:45:00,116.45,116.45,116.34,116.42,18727.0,105.8959,105.8959,105.7959,105.8687,18727.0
2016-11-29 15:50:00,116.43,116.48,116.4,116.48,18647.0,105.8777,105.9232,105.8505,105.9232,18647.0
2016-11-29 15:55:00,116.47,116.48,116.34,116.41,52508.0,105.9141,105.9232,105.7959,105.8596,52508.0
2016-11-30 09:30:00,116.59,117.16,116.59,116.9,16911.0,106.0232,106.5416,106.0232,106.3051,16911.0
2016-11-30 09:35:00,116.99,117.37,116.98,117.35,12597.0,106.387,106.7326,106.3779,106.7144,12597.0
2016-11-30 09:40:00,117.27,117.27,117.05,117.05,2457.0,106.6416,106.6416,106.4416,106.4416,2457.0
2016-11-30 09:45:00,117.13,117.13,116.74,116.94,6428.0,106.5143,106.5143,106.1597,106.3415,6428.0
2016-11-30 09:50:00,116.89,116.91,116.72,116.86,5393.0,106.2961,106.3142,106.1415,106.2688,5393.0
2016-11-30 09:55:00,116.86,117.03,116.86,116.93,5750.0,106.2688,106.4234,106.2688,106.3324,5750.0
2016-11-30 10:00:00,116.92,116.92,116.76,116.76,7996.0,106.3233,106.3233,106.1778,106.1778,7996.0
2016-11-30 10:05:00,116.74,116.94,116.62,116.81,15889.0,106.1597,106.3415,106.0505,106.2233,15889.0
2016-11-30 10:10:00,116.78,116.81,116.73,116.75,5000.0,106.196,106.2233,106.1506,106.1687,5000.0
2016-11-30 10:15:00,116.75,116.77,116.7,116.7,12840.0,106.1687,106.1869,106.1233,106.1233,12840.0
2016-11-30 10:20:00,116.65,116.81,116.64,116.81,12771.0,106.0778,106.2233,106.0687,106.2233,12771.0
2016-11-30 10:25:00,116.82,116.89,116.72,116.82,11405.0,106.2324,106.2961,106.1415,106.2324,11405.0
2016-11-30 10:30:00,116.79,116.82,116.75,116.8,3598.0,106.2051,106.2324,106.1687,106.2142,3598.0
2016-11-30 10:35:00,116.8,116.82,116.79,116.82,4195.0,106.2142,106.2324,106.2051,106.2324,4195.0
2016-11-30 10:40:00,116.81,116.82,116.79,116.8,2100.0,106.2233,106.2324,106.2051,106.2142,2100.0
2016-11-30 10:45:00,116.82,116.95,116.82,116.95,1864.0,106.2324,106.3506,106.2324,106.3506,1864.0
2016-11-30 10:50:00,116.95,116.96,116.89,116.89,2712.0,106.3506,106.3597,106.2961,106.2961,2712.0
2016-11-30 10:55:00,116.88,116.92,116.81,116.92,9851.0,106.287,106.3233,106.2233,106.3233,9851.0
2016-11-30 11:00:00,116.91,116.92,116.74,116.75,9550.0,106.3142,106.3233,106.1597,106.1687,9550.0
2016-11-30 11:05:00,116.75,116.95,116.74,116.95,5210.0,106.1687,106.3506,106.1597,106.3506,5210.0
2016-11-30 11:10:00,116.96,116.98,116.92,116.94,3038.0,106.3597,106.3779,106.3233,106.3415,3038.0
2016-11-30 11:15:00,116.92,116.92,116.85,116.89,20003.0,106.3233,106.3233,106.2597,106.2961,20003.0
2016-11-30 11:20:00,116.9,116.9,116.78,116.8,2372.0,106.3051,106.3051,106.196,106.2142,2372.0
2016-11-30 11:25:00,116.71,116.77,116.66,116.71,2071.0,106.1324,106.1869,106.0869,106.1324,2071.0
2016-11-30 11:30:00,116.71,116.73,116.64,116.66,37214.0,106.1324,106.1506,106.0687,106.0869,37214.0
2016-11-30 11:35:00,116.7,116.87,116.67,116.84,15285.0,106.1233,106.2779,106.096,106.2506,15285.0
2016-11-30 11:40:00,116.82,116.91,116.78,116.86,6966.0,106.2324,106.3142,106.196,106.2688,6966.0
2016-11-30 11:45:00,116.8,116.8,116.7,116.8,2691.0,106.2142,106.2142,106.1233,106.2142,2691.0
2016-11-30 11:50:00,116.8,116.8,116.74,116.79,1900.0,106.2142,106.2142,106.1597,106.2051,1900.0
2016-11-30 11:55:00,116.78,116.79,116.74,116.77,2604.0,106.196,106.2051,106.1597,106.1869,2604.0
2016-11-30 12:00:00,116.77,116.81,116.74,116.78,3986.0,106.1869,106.2233,106.1597,106.196,3986.0
2016-11-30 12:05:00,116.77,116.78,116.54,116.54,11823.0,106.1869,106.196,105.9778,105.9778,11823.0
2016-11-30 12:10:00,116.52,116.59,116.48,116.59,3723.0,105.9596,106.0232,105.9232,106.0232,3723.0
2016-11-30 12:15:00,116.58,116.65,116.56,116.64,1900.0,106.0142,106.0778,105.996,106.0687,1900.0
2016-11-30 12:20:00,116.66,116.78,116.66,116.72,2906.0,106.0869,106.196,106.0869,106.1415,2906.0
2016-11-30 12:25:00,116.71,116.74,116.6,116.6,63834.0,106.1324,106.1597,106.0323,106.0323,63834.0
2016-11-30 12:30:00,116.62,116.7,116.6,116.69,40664.0,106.0505,106.1233,106.0323,106.1142,40664.0
2016-11-30 12:35:00,116.68,116.69,116.66,116.66,4087.0,106.1051,106.1142,106.0869,106.0869,4087.0
2016-11-30 12:40:00,116.65,116.68,116.61,116.64,6884.0,106.0778,106.1051,106.0414,106.0687,6884.0
2016-11-30 12:45:00,116.66,116.66,116.56,116.62,6187.0,106.0869,106.0869,105.996,106.0505,6187.0
2016-11-30 12:50:00,116.59,116.6,116.56,116.6,2300.0,106.0232,106.0323,105.996,106.0323,2300.0
2016-11-30 12:55:00,116.6,116.65,116.6,116.65,2600.0,106.0323,106.0778,106.0323,106.0778,2600.0
2016-11-30 13:00:00,116.65,116.67,116.54,116.56,5701.0,106.0778,106.096,105.9778,105.996,5701.0
2016-11-30 13:05:00,116.56,116.59,116.54,116.56,9685.0,105.996,106.0232,105.9778,105.996,9685.0
2016-11-30 13:10:00,116.57,116.59,116.52,116.59,2690.0,106.0051,106.0232,105.9596,106.0232,2690.0
2016-11-30 13:15:00,116.59,116.6,116.53,116.56,4880.0,106.0232,106.0323,105.9687,105.996,4880.0
2016-11-30 13:20:00,116.54,116.58,116.54,116.55,2405.0,105.9778,106.0142,105.9778,105.9869,2405.0
2016-11-30 13:25:00,116.56,116.62,116.54,116.55,6270.0,105.996,106.0505,105.9778,105.9869,6270.0
2016-11-30 13:30:00,116.53,116.58,116.53,116.58,3797.0,105.9687,106.0142,105.9687,106.0142,3797.0
2016-11-30 13:35:00,116.59,116.59,116.48,116.5,5451.0,106.0232,106.0232,105.9232,105.9414,5451.0
2016-11-30 13:40:00,116.5,116.62,116.49,116.59,14601.0,105.9414,106.0505,105.9323,106.0232,14601.0
2016-11-30 13:45:00,116.59,116.72,116.58,116.63,10518.0,106.0232,106.1415,106.0142,106.0596,10518.0
2016-11-30 13:50:00,116.63,116.65,116.47,116.47,1909.0,106.0596,106.0778,105.9141,105.9141,1909.0
2016-11-30 13:55:00,116.46,116.49,116.35,116.37,3450.0,105.905,105.9323,105.805,105.8232,3450.0
2016-11-30 14:00:00,116.35,116.46,116.29,116.29,6307.0,105.805,105.905,105.7504,105.7504,6307.0
2016-11-30 14:05:00,116.32,116.34,116.16,116.24,5888.0,105.7777,105.7959,105.6322,105.705,5888.0
2016-11-30 14:10:00,116.2,116.22,116.16,116.19,3915.0,105.6686,105.6868,105.6322,105.6595,3915.0
2016-11-30 14:15:00,116.16,116.37,116.16,116.29,6151.0,105.6322,105.8232,105.6322,105.7504,6151.0
2016-11-30 14:20:00,116.27,116.35,116.26,116.32,8722.0,105.7322,105.805,105.7232,105.7777,8722.0
2016-11-30 14:25:00,116.3,116.4,116.29,116.35,9459.0,105.7595,105.8505,105.7504,105.805,9459.0
2016-11-30 14:30:00,116.36,116.39,116.29,116.36,4255.0,105.8141,105.8414,105.7504,105.8141,4255.0
2016-11-30 14:35:00,116.34,116.37,116.27,116.27,3461.0,105.7959,105.8232,105.7322,105.7322,3461.0
2016-11-30 14:40:00,116.26,116.29,116.21,116.21,8583.0,105.7232,105.7504,105.6777,105.6777,8583.0
2016-11-30 14:45:00,116.25,116.31,116.22,116.24,8719.0,105.7141,105.7686,105.6868,105.705,8719.0
2016-11-30 14:50:00,116.24,116.28,116.2,116.27,3292.0,105.705,105.7413,105.6686,105.7322,3292.0
2016-11-30 14:55:00,116.28,116.28,116.23,116.23,4201.0,105.7413,105.7413,105.6959,105.6959,4201.0
2016-11-30 15:00:00,116.24,116.26,116.18,116.23,4212.0,105.705,105.7232,105.6504,105.6959,4212.0
2016-11-30 15:05:00,116.23,116.24,116.17,116.22,6888.0,105.6959,105.705,105.6413,105.6868,6888.0
2016-11-30 15:10:00,116.23,116.34,116.23,116.34,8400.0,105.6959,105.7959,105.6959,105.7959,8400.0
2016-11-30 15:15:00,116.33,116.5,116.33,116.46,12397.0,105.7868,105.9414,105.7868,105.905,12397.0
2016-11-30 15:20:00,116.47,116.71,116.45,116.63,19221.0,105.9141,106.1324,105.8959,106.0596,19221.0
2016-11-30 15:25:00,116.65,116.72,116.64,116.67,13161.0,106.0778,106.1415,106.0687,106.096,13161.0
2016-11-30 15:30:00,116.65,116.69,116.56,116.58,11958.0,106.0778,106.1142,105.996,106.0142,11958.0
2016-11-30 15:35:00,116.57,116.59,116.5,116.52,12000.0,106.0051,106.0232,105.9414,105.9596,12000.0
2016-11-30 15:40:00,116.52,116.55,116.51,116.53,12298.0,105.9596,105.9869,105.9505,105.9687,12298.0
2016-11-30 15:45:00,116.53,116.78,116.53,116.71,38734.0,105.9687,106.196,105.9687,106.1324,38734.0
2016-11-30 15:50:00,116.72,116.79,116.65,116.79,32463.0,106.1415,106.2051,106.0778,106.2051,32463.0
2016-11-30 15:55:00,116.8,116.82,116.69,116.7,111866.0,106.2142,106.2324,106.1142,106.1233,111866.0
2016-12-01 09:30:00,116.91,117.14,116.71,116.95,28258.0,106.3142,106.5234,106.1324,106.3506,28258.0
2016-12-01 09:35:00,116.97,117.33,116.88,117.32,32223.0,106.3688,106.6962,106.287,106.6871,32223.0
2016-12-01 09:40:00,117.33,117.5,117.11,117.5,7154.0,106.6962,106.8508,106.4961,106.8508,7154.0
2016-12-01 09:45:00,117.5,117.5,117.37,117.47,7981.0,106.8508,106.8508,106.7326,106.8235,7981.0
2016-12-01 09:50:00,117.47,117.49,117.3,117.3,11379.0,106.8235,106.8417,106.6689,106.6689,11379.0
2016-12-01 09:55:00,117.26,117.46,117.26,117.37,11638.0,106.6325,106.8144,106.6325,106.7326,11638.0
2016-12-01 10:00:00,117.34,117.5,117.33,117.49,13187.0,106.7053,106.8508,106.6962,106.8417,13187.0
2016-12-01 10:05:00,117.5,117.55,117.37,117.44,7103.0,106.8508,106.8962,106.7326,106.7962,7103.0
2016-12-01 10:10:00,117.43,117.5,117.31,117.43,7127.0,106.7871,106.8508,106.678,106.7871,7127.0
2016-12-01 10:15:00,117.46,117.65,117.41,117.64,28151.0,106.8144,106.9872,106.7689,106.9781,28151.0
2016-12-01 10:20:00,117.67,117.87,117.66,117.83,27692.0,107.0054,107.1872,106.9963,107.1509,27692.0
2016-12-01 10:25:00,117.82,117.82,117.56,117.56,9964.0,107.1418,107.1418,106.9053,106.9053,9964.0
2016-12-01 10:30:00,117.51,117.58,117.42,117.54,13423.0,106.8599,106.9235,106.778,106.8871,13423.0
2016-12-01 10:35:00,117.55,117.81,117.49,117.79,13128.0,106.8962,107.1327,106.8417,107.1145,13128.0
2016-12-01 10:40:00,117.8,118.0,117.76,117.98,78058.0,107.1236,107.3055,107.0872,107.2873,78058.0
2016-12-01 10:45:00,117.98,117.98,117.75,117.75,73886.0,107.2873,107.2873,107.0781,107.0781,73886.0
2016-12-01 10:50:00,117.76,117.98,117.75,117.95,13315.0,107.0872,107.2873,107.0781,107.26,13315.0
2016-12-01 10:55:00,117.97,117.98,117.9,117.93,23765.0,107.2782,107.2873,107.2145,107.2418,23765.0
2016-12-01 11:00:00,117.94,117.96,117.86,117.9,6512.0,107.2509,107.2691,107.1781,107.2145,6512.0
2016-12-01 11:05:00,117.89,117.95,117.83,117.95,7200.0,107.2054,107.26,107.1509,107.26,7200.0
2016-12-01 11:10:00,117.95,118.0,117.91,117.94,24479.0,107.26,107.3055,107.2236,107.2509,24479.0
2016-12-01 11:15:00,117.94,118.0,117.91,117.95,10513.0,107.2509,107.3055,107.2236,107.26,10513.0
2016-12-01 11:20:00,117.95,118.11,117.92,118.11,21316.0,107.26,107.4055,107.2327,107.4055,21316.0
2016-12-01 11:25:00,118.1,118.2,117.58,117.84,59345.0,107.3964,107.4873,106.9235,107.16,59345.0
2016-12-01 11:30:00,117.84,118.0,117.8,117.87,20259.0,107.16,107.3055,107.1236,107.1872,20259.0
2016-12-01 11:35:00,117.89,117.92,117.73,117.76,7147.0,107.2054,107.2327,107.0599,107.0872,7147.0
2016-12-01 11:40:00,117.73,117.79,117.58,117.6,18003.0,107.0599,107.1145,106.9235,106.9417,18003.0
2016-12-01 11:45:00,117.6,117.69,117.59,117.67,16300.0,106.9417,107.0236,106.9326,107.0054,16300.0
2016-12-01 11:50:00,117.68,117.73,117.6,117.69,11363.0,107.0145,107.0599,106.9417,107.0236,11363.0
2016-12-01 11:55:00,117.69,117.72,117.56,117.59,24603.0,107.0236,107.0508,106.9053,106.9326,24603.0
2016-12-01 12:00:00,117.59,117.66,117.57,117.57,19556.0,106.9326,106.9963,106.9144,106.9144,19556.0
2016-12-01 12:05:00,117.61,117.66,117.59,117.64,6600.0,106.9508,106.9963,106.9326,106.9781,6600.0
2016-12-01 12:10:00,117.62,117.74,117.61,117.74,6741.0,106.9599,107.069,106.9508,107.069,6741.0
2016-12-01 12:15:00,117.75,117.75,117.59,117.7,11796.0,107.0781,107.0781,106.9326,107.0326,11796.0
2016-12-01 12:20:00,117.68,117.69,117.59,117.66,28101.0,107.0145,107.0236,106.9326,106.9963,28101.0
2016-12-01 12:25:00,117.66,117.79,117.65,117.79,8335.0,106.9963,107.1145,106.9872,107.1145,8335.0
2016-12-01 12:30:00,117.81,117.86,117.81,117.85,6663.0,107.1327,107.1781,107.1327,107.169,6663.0
2016-12-01 12:35:00,117.87,117.9,117.83,117.88,14553.0,107.1872,107.2145,107.1509,107.1963,14553.0
2016-12-01 12:40:00,117.86,117.86,117.75,117.77,7706.0,107.1781,107.1781,107.0781,107.0963,7706.0
2016-12-01 12:45:00,117.77,117.79,117.59,117.6,7977.0,107.0963,107.1145,106.9326,106.9417,7977.0
2016-12-01 12:50:00,117.62,117.75,117.62,117.64,10550.0,106.9599,107.0781,106.9599,106.9781,10550.0
2016-12-01 12:55:00,117.62,117.66,117.57,117.66,12907.0,106.9599,106.9963,106.9144,106.9963,12907.0
2016-12-01 13:00:00,117.65,117.66,117.5,117.54,20039.0,106.9872,106.9963,106.8508,106.8871,20039.0
2016-12-01 13:05:00,117.54,117.58,117.5,117.57,8742.0,106.8871,106.9235,106.8508,106.9144,8742.0
2016-12-01 13:10:00,117.58,117.59,117.51,117.53,5498.0,106.9235,106.9326,106.8599,106.8781,5498.0
2016-12-01 13:15:00,117.51,117.6,117.5,117.57,11500.0,106.8599,106.9417,106.8508,106.9144,11500.0
2016-12-01 13:20:00,117.55,117.55,117.52,117.55,4112.0,106.8962,106.8962,106.869,106.8962,4112.0
2016-12-01 13:25:00,117.55,117.63,117.54,117.56,7834.0,106.8962,106.969,106.8871,106.9053,7834.0
2016-12-01 13:30:00,117.56,117.71,117.55,117.71,9812.0,106.9053,107.0417,106.8962,107.0417,9812.0
2016-12-01 13:35:00,117.72,117.8,117.65,117.8,12232.0,107.0508,107.1236,106.9872,107.1236,12232.0
2016-12-01 13:40:00,117.77,117.81,117.76,117.77,7694.0,107.0963,107.1327,107.0872,107.0963,7694.0
2016-12-01 13:45:00,117.77,117.8,117.68,117.75,8257.0,107.0963,107.1236,107.0145,107.0781,8257.0
2016-12-01 13:50:00,117.75,117.76,117.65,117.69,18740.0,107.0781,107.0872,106.9872,107.0236,18740.0
2016-12-01 13:55:00,117.69,117.7,117.59,117.6,14929.0,107.0236,107.0326,106.9326,106.9417,14929.0
2016-12-01 14:00:00,117.62,117.74,117.6,117.73,11674.0,106.9599,107.069,106.9417,107.0599,11674.0
2016-12-01 14:05:00,117.74,117.74,117.67,117.7,11788.0,107.069,107.069,107.0054,107.0326,11788.0
2016-12-01 14:10:00,117.68,117.86,117.68,117.85,10427.0,107.0145,107.1781,107.0145,107.169,10427.0
2016-12-01 14:15:00,117.86,117.91,117.83,117.87,10834.0,107.1781,107.2236,107.1509,107.1872,10834.0
2016-12-01 14:20:00,117.84,117.99,117.81,117.96,11133.0,107.16,107.2964,107.1327,107.2691,11133.0
2016-12-01 14:25:00,117.94,117.95,117.86,117.89,7202.0,107.2509,107.26,107.1781,107.2054,7202.0
2016-12-01 14:30:00,117.89,117.99,117.87,117.99,11539.0,107.2054,107.2964,107.1872,107.2964,11539.0
2016-12-01 14:35:00,117.99,117.99,117.93,117.93,14309.0,107.2964,107.2964,107.2418,107.2418,14309.0
2016-12-01 14:40:00,117.92,118.07,117.9,118.07,28276.0,107.2327,107.3691,107.2145,107.3691,28276.0
2016-12-01 14:45:00,118.07,118.13,118.05,118.1,22930.0,107.3691,107.4237,107.3509,107.3964,22930.0
2016-12-01 14:50:00,118.11,118.28,118.11,118.26,19780.0,107.4055,107.5601,107.4055,107.5419,19780.0
2016-12-01 14:55:00,118.25,118.3,118.2,118.21,15532.0,107.5328,107.5783,107.4873,107.4964,15532.0
2016-12-01 15:00:00,118.19,118.21,118.07,118.18,29026.0,107.4782,107.4964,107.3691,107.4691,29026.0
2016-12-01 15:05:00,118.16,118.18,118.1,118.18,12571.0,107.451,107.4691,107.3964,107.4691,12571.0
2016-12-01 15:10:00,118.18,118.2,118.1,118.17,15256.0,107.4691,107.4873,107.3964,107.46,15256.0
2016-12-01 15:15:00,118.18,118.19,118.11,118.12,18691.0,107.4691,107.4782,107.4055,107.4146,18691.0
2016-12-01 15:20:00,118.11,118.19,118.05,118.19,33457.0,107.4055,107.4782,107.3509,107.4782,33457.0
2016-12-01 15:25:00,118.18,118.36,118.18,118.29,17829.0,107.4691,107.6328,107.4691,107.5692,17829.0
2016-12-01 15:30:00,118.28,118.29,118.15,118.23,24544.0,107.5601,107.5692,107.4419,107.5146,24544.0
2016-12-01 15:35:00,118.23,118.27,118.17,118.23,33536.0,107.5146,107.551,107.46,107.5146,33536.0
2016-12-01 15:40:00,118.22,118.29,118.16,118.24,31062.0,107.5055,107.5692,107.451,107.5237,31062.0
2016-12-01 15:45:00,118.23,118.34,118.23,118.3,49305.0,107.5146,107.6146,107.5146,107.5783,49305.0
2016-12-01 15:50:00,118.29,118.45,118.26,118.43,65669.0,107.5692,107.7147,107.5419,107.6965,65669.0
2016-12-01 15:55:00,118.45,118.55,118.43,118.49,93259.0,107.7147,107.8056,107.6965,107.751,93259.0
2016-12-02 09:30:00,118.43,118.74,118.27,118.4,24433.0,107.6965,107.9784,107.551,107.6692,24433.0
2016-12-02 09:35:00,118.43,118.43,117.9,118.18,37126.0,107.6965,107.6965,107.2145,107.4691,37126.0
2016-12-02 09:40:00,118.2,118.23,117.76,117.81,7685.0,107.4873,107.5146,107.0872,107.1327,7685.0
2016-12-02 09:45:00,117.77,118.0,117.73,117.8,11038.0,107.0963,107.3055,107.0599,107.1236,11038.0
2016-12-02 09:50:00,117.87,117.93,117.82,117.82,22812.0,107.1872,107.2418,107.1418,107.1418,22812.0
2016-12-02 09:55:00,117.82,117.99,117.74,117.9,8521.0,107.1418,107.2964,107.069,107.2145,8521.0
2016-12-02 10:00:00,117.98,117.99,117.75,117.75,14841.0,107.2873,107.2964,107.0781,107.0781,14841.0
2016-12-02 10:05:00,117.74,117.81,117.72,117.8,10079.0,107.069,107.1327,107.0508,107.1236,10079.0
2016-12-02 10:10:00,117.8,117.9,117.79,117.9,6661.0,107.1236,107.2145,107.1145,107.2145,6661.0
2016-12-02 10:15:00,117.89,117.99,117.85,117.95,8517.0,107.2054,107.2964,107.169,107.26,8517.0
2016-12-02 10:20:00,117.92,117.95,117.76,117.8,7473.0,107.2327,107.26,107.0872,107.1236,7473.0
2016-12-02 10:25:00,117.84,117.86,117.66,117.68,10762.0,107.16,107.1781,106.9963,107.0145,10762.0
2016-12-02 10:30:00,117.69,117.77,117.65,117.65,5651.0,107.0236,107.0963,106.9872,106.9872,5651.0
2016-12-02 10:35:00,117.62,117.76,117.59,117.63,11339.0,106.9599,107.0872,106.9326,106.969,11339.0
2016-12-02 10:40:00,117.59,117.64,117.54,117.6,4600.0,106.9326,106.9781,106.8871,106.9417,4600.0
2016-12-02 10:45:00,117.64,117.64,117.53,117.59,8355.0,106.9781,106.9781,106.8781,106.9326,8355.0
2016-12-02 10:50:00,117.59,117.63,117.54,117.57,4782.0,106.9326,106.969,106.8871,106.9144,4782.0
2016-12-02 10:55:00,117.55,117.55,117.42,117.45,14536.0,106.8962,106.8962,106.778,106.8053,14536.0
2016-12-02 11:00:00,117.41,117.52,117.41,117.52,4800.0,106.7689,106.869,106.7689,106.869,4800.0
2016-12-02 11:05:00,117.52,117.65,117.48,117.65,8970.0,106.869,106.9872,106.8326,106.9872,8970.0
2016-12-02 11:10:00,117.63,117.75,117.5,117.5,26492.0,106.969,107.0781,106.8508,106.8508,26492.0
2016-12-02 11:15:00,117.53,117.6,117.5,117.51,9010.0,106.8781,106.9417,106.8508,106.8599,9010.0
2016-12-02 11:20:00,117.5,117.6,117.49,117.54,6586.0,106.8508,106.9417,106.8417,106.8871,6586.0
2016-12-02 11:25:00,117.54,117.55,117.5,117.53,9730.0,106.8871,106.8962,106.8508,106.8781,9730.0
2016-12-02 11:30:00,117.5,117.53,117.43,117.45,6146.0,106.8508,106.8781,106.7871,106.8053,6146.0
2016-12-02 11:35:00,117.43,117.5,117.41,117.5,6878.0,106.7871,106.8508,106.7689,106.8508,6878.0
2016-12-02 11:40:00,117.5,117.55,117.45,117.45,6319.0,106.8508,106.8962,106.8053,106.8053,6319.0
2016-12-02 11:45:00,117.43,117.54,117.41,117.52,7623.0,106.7871,106.8871,106.7689,106.869,7623.0
2016-12-02 11:50:00,117.55,117.56,117.5,117.52,5346.0,106.8962,106.9053,106.8508,106.869,5346.0
2016-12-02 11:55:00,117.53,117.54,117.41,117.43,4184.0,106.8781,106.8871,106.7689,106.7871,4184.0
2016-12-02 12:00:00,117.41,117.43,117.35,117.37,12618.0,106.7689,106.7871,106.7144,106.7326,12618.0
2016-12-02 12:05:00,117.38,117.39,117.27,117.29,8762.0,106.7416,106.7507,106.6416,106.6598,8762.0
2016-12-02 12:10:00,117.29,117.32,117.23,117.23,11272.0,106.6598,106.6871,106.6052,106.6052,11272.0
2016-12-02 12:15:00,117.21,117.23,117.15,117.23,13816.0,106.5871,106.6052,106.5325,106.6052,13816.0
2016-12-02 12:20:00,117.23,117.25,117.17,117.17,8309.0,106.6052,106.6234,106.5507,106.5507,8309.0
2016-12-02 12:25:00,117.2,117.24,117.13,117.14,29228.0,106.578,106.6143,106.5143,106.5234,29228.0
2016-12-02 12:30:00,117.14,117.16,117.04,117.09,13995.0,106.5234,106.5416,106.4325,106.4779,13995.0
2016-12-02 12:35:00,117.08,117.08,117.0,117.05,8917.0,106.4688,106.4688,106.3961,106.4416,8917.0
2016-12-02 12:40:00,117.03,117.04,116.9,116.91,4615.0,106.4234,106.4325,106.3051,106.3142,4615.0
2016-12-02 12:45:00,116.93,116.97,116.89,116.93,5300.0,106.3324,106.3688,106.2961,106.3324,5300.0
2016-12-02 12:50:00,116.87,116.91,116.86,116.87,2145.0,106.2779,106.3142,106.2688,106.2779,2145.0
2016-12-02 12:55:00,116.87,116.97,116.86,116.88,8825.0,106.2779,106.3688,106.2688,106.287,8825.0
2016-12-02 13:00:00,116.87,116.87,116.79,116.83,6593.0,106.2779,106.2779,106.2051,106.2415,6593.0
2016-12-02 13:05:00,116.83,116.85,116.72,116.72,3600.0,106.2415,106.2597,106.1415,106.1415,3600.0
2016-12-02 13:10:00,116.72,116.72,116.53,116.6,4900.0,106.1415,106.1415,105.9687,106.0323,4900.0
2016-12-02 13:15:00,116.61,116.63,116.57,116.59,4957.0,106.0414,106.0596,106.0051,106.0232,4957.0
2016-12-02 13:20:00,116.58,116.59,116.49,116.52,10575.0,106.0142,106.0232,105.9323,105.9596,10575.0
2016-12-02 13:25:00,116.51,116.55,116.5,116.52,2415.0,105.9505,105.9869,105.9414,105.9596,2415.0
2016-12-02 13:30:00,116.48,116.58,116.48,116.54,6579.0,105.9232,106.0142,105.9232,105.9778,6579.0
2016-12-02 13:35:00,116.54,116.55,116.41,116.44,11714.0,105.9778,105.9869,105.8596,105.8868,11714.0
2016-12-02 13:40:00,116.45,116.53,116.45,116.46,4425.0,105.8959,105.9687,105.8959,105.905,4425.0
2016-12-02 13:45:00,116.48,116.49,116.44,116.46,5201.0,105.9232,105.9323,105.8868,105.905,5201.0
2016-12-02 13:50:00,116.45,116.84,116.43,116.83,19794.0,105.8959,106.2506,105.8777,106.2415,19794.0
2016-12-02 13:55:00,116.84,116.99,116.84,116.96,14096.0,106.2506,106.387,106.2506,106.3597,14096.0
2016-12-02 14:00:00,116.96,117.01,116.92,116.93,5313.0,106.3597,106.4052,106.3233,106.3324,5313.0
2016-12-02 14:05:00,116.94,116.94,116.72,116.74,6385.0,106.3415,106.3415,106.1415,106.1597,6385.0
2016-12-02 14:10:00,116.74,116.79,116.59,116.62,10242.0,106.1597,106.2051,106.0232,106.0505,10242.0
2016-12-02 14:15:00,116.64,116.68,116.59,116.6,5608.0,106.0687,106.1051,106.0232,106.0323,5608.0
2016-12-02 14:20:00,116.57,116.66,116.57,116.65,3110.0,106.0051,106.0869,106.0051,106.0778,3110.0
2016-12-02 14:25:00,116.6,116.66,116.59,116.66,4050.0,106.0323,106.0869,106.0232,106.0869,4050.0
2016-12-02 14:30:00,116.67,116.69,116.61,116.69,5588.0,106.096,106.1142,106.0414,106.1142,5588.0
2016-12-02 14:35:00,116.7,116.75,116.68,116.72,7443.0,106.1233,106.1687,106.1051,106.1415,7443.0
2016-12-02 14:40:00,116.72,116.74,116.68,116.73,3896.0,106.1415,106.1597,106.1051,106.1506,3896.0
2016-12-02 14:45:00,116.72,116.74,116.7,116.72,3561.0,106.1415,106.1597,106.1233,106.1415,3561.0
2016-12-02 14:50:00,116.72,116.74,116.67,116.7,7150.0,106.1415,106.1597,106.096,106.1233,7150.0
2016-12-02 14:55:00,116.7,116.73,116.66,116.67,8593.0,106.1233,106.1506,106.0869,106.096,8593.0
2016-12-02 15:00:00,116.71,116.79,116.66,116.77,6291.0,106.1324,106.2051,106.0869,106.1869,6291.0
2016-12-02 15:05:00,116.77,116.78,116.71,116.72,5851.0,106.1869,106.196,106.1324,106.1415,5851.0
2016-12-02 15:10:00,116.73,116.78,116.73,116.75,7028.0,106.1506,106.196,106.1506,106.1687,7028.0
2016-12-02 15:15:00,116.75,116.77,116.7,116.7,6464.0,106.1687,106.1869,106.1233,106.1233,6464.0
2016-12-02 15:20:00,116.72,116.76,116.7,116.71,13398.0,106.1415,106.1778,106.1233,106.1324,13398.0
2016-12-02 15:25:00,116.72,116.79,116.7,116.77,14161.0,106.1415,106.2051,106.1233,106.1869,14161.0
2016-12-02 15:30:00,116.77,116.93,116.76,116.92,12794.0,106.1869,106.3324,106.1778,106.3233,12794.0
2016-12-02 15:35:00,116.9,116.9,116.82,116.85,15213.0,106.3051,106.3051,106.2324,106.2597,15213.0
2016-12-02 15:40:00,116.86,116.87,116.83,116.84,16054.0,106.2688,106.2779,106.2415,106.2506,16054.0
2016-12-02 15:45:00,116.84,116.87,116.73,116.79,20732.0,106.2506,106.2779,106.1506,106.2051,20732.0
2016-12-02 15:50:00,116.8,116.86,116.76,116.81,24349.0,106.2142,106.2688,106.1778,106.2233,24349.0
2016-12-02 15:55:00,116.81,116.89,116.75,116.88,60826.0,106.2233,106.2961,106.1687,106.287,60826.0
2016-12-05 09:30:00,117.35,117.51,117.04,117.07,11668.0,106.7144,106.8599,106.4325,106.4597,11668.0
2016-12-05 09:35:00,117.06,117.49,117.0,117.49,6500.0,106.4506,106.8417,106.3961,106.8417,6500.0
2016-12-05 09:40:00,117.34,117.54,117.34,117.42,7531.0,106.7053,106.8871,106.7053,106.778,7531.0
2016-12-05 09:45:00,117.42,117.42,117.05,117.18,8526.0,106.778,106.778,106.4416,106.5598,8526.0
2016-12-05 09:50:00,117.25,117.32,117.19,117.32,2555.0,106.6234,106.6871,106.5689,106.6871,2555.0
2016-12-05 09:55:00,117.32,117.49,117.32,117.47,4582.0,106.6871,106.8417,106.6871,106.8235,4582.0
2016-12-05 10:00:00,117.55,117.82,117.5,117.71,6029.0,106.8962,107.1418,106.8508,107.0417,6029.0
2016-12-05 10:05:00,117.77,117.77,117.68,117.75,1609.0,107.0963,107.0963,107.0145,107.0781,1609.0
2016-12-05 10:10:00,117.78,117.78,117.64,117.7,3609.0,107.1054,107.1054,106.9781,107.0326,3609.0
2016-12-05 10:15:00,117.71,117.78,117.66,117.75,2545.0,107.0417,107.1054,106.9963,107.0781,2545.0
2016-12-05 10:20:00,117.75,117.84,117.73,117.79,7190.0,107.0781,107.16,107.0599,107.1145,7190.0
2016-12-05 10:25:00,117.81,118.07,117.81,118.04,11695.0,107.1327,107.3691,107.1327,107.3418,11695.0
2016-12-05 10:30:00,118.06,118.2,118.03,118.16,13519.0,107.36,107.4873,107.3327,107.451,13519.0
2016-12-05 10:35:00,118.16,118.31,118.16,118.23,17567.0,107.451,107.5874,107.451,107.5146,17567.0
2016-12-05 10:40:00,118.24,118.24,118.11,118.23,3097.0,107.5237,107.5237,107.4055,107.5146,3097.0
2016-12-05 10:45:00,118.23,118.32,118.23,118.32,4019.0,107.5146,107.5965,107.5146,107.5965,4019.0
2016-12-05 10:50:00,118.32,118.33,118.28,118.3,1955.0,107.5965,107.6055,107.5601,107.5783,1955.0
2016-12-05 10:55:00,118.3,118.32,118.25,118.25,4098.0,107.5783,107.5965,107.5328,107.5328,4098.0
2016-12-05 11:00:00,118.23,118.27,118.13,118.14,5128.0,107.5146,107.551,107.4237,107.4328,5128.0
2016-12-05 11:05:00,118.15,118.2,118.13,118.15,4099.0,107.4419,107.4873,107.4237,107.4419,4099.0
2016-12-05 11:10:00,118.13,118.17,118.11,118.11,4200.0,107.4237,107.46,107.4055,107.4055,4200.0
2016-12-05 11:15:00,118.12,118.15,118.1,118.1,3916.0,107.4146,107.4419,107.3964,107.3964,3916.0
2016-12-05 11:20:00,118.12,118.12,118.11,118.12,600.0,107.4146,107.4146,107.4055,107.4146,600.0
2016-12-05 11:25:00,118.11,118.12,118.04,118.12,2546.0,107.4055,107.4146,107.3418,107.4146,2546.0
2016-12-05 11:30:00,118.14,118.17,118.13,118.15,900.0,107.4328,107.46,107.4237,107.4419,900.0
2016-12-05 11:35:00,118.14,118.21,118.13,118.19,4563.0,107.4328,107.4964,107.4237,107.4782,4563.0
2016-12-05 11:40:00,118.2,118.23,118.18,118.2,2815.0,107.4873,107.5146,107.4691,107.4873,2815.0
2016-12-05 11:45:00,118.23,118.28,118.2,118.24,6663.0,107.5146,107.5601,107.4873,107.5237,6663.0
2016-12-05 11:50:00,118.22,118.24,118.18,118.23,2374.0,107.5055,107.5237,107.4691,107.5146,2374.0
2016-12-05 11:55:00,118.22,118.22,118.18,118.22,27492.0,107.5055,107.5055,107.4691,107.5055,27492.0
2016-12-05 12:00:00,118.22,118.41,118.22,118.36,5220.0,107.5055,107.6783,107.5055,107.6328,5220.0
2016-12-05 12:05:00,118.35,118.36,118.22,118.25,1839.0,107.6237,107.6328,107.5055,107.5328,1839.0
2016-12-05 12:10:00,118.29,118.47,118.28,118.41,3530.0,107.5692,107.7329,107.5601,107.6783,3530.0
2016-12-05 12:15:00,118.44,118.57,118.44,118.49,7779.0,107.7056,107.8238,107.7056,107.751,7779.0
2016-12-05 12:20:00,118.55,118.72,118.55,118.64,12899.0,107.8056,107.9602,107.8056,107.8875,12899.0
2016-12-05 12:25:00,118.65,118.69,118.61,118.68,5010.0,107.8965,107.9329,107.8602,107.9238,5010.0
2016-12-05 12:30:00,118.66,118.66,118.6,118.61,3600.0,107.9056,107.9056,107.8511,107.8602,3600.0
2016-12-05 12:35:00,118.61,118.63,118.58,118.6,3794.0,107.8602,107.8784,107.8329,107.8511,3794.0
2016-12-05 12:40:00,118.61,118.63,118.6,118.61,2300.0,107.8602,107.8784,107.8511,107.8602,2300.0
2016-12-05 12:45:00,118.62,118.7,118.61,118.64,7197.0,107.8693,107.942,107.8602,107.8875,7197.0
2016-12-05 12:50:00,118.6,118.64,118.6,118.63,4459.0,107.8511,107.8875,107.8511,107.8784,4459.0
2016-12-05 12:55:00,118.63,118.7,118.62,118.67,14070.0,107.8784,107.942,107.8693,107.9147,14070.0
2016-12-05 13:00:00,118.66,118.67,118.65,118.65,1500.0,107.9056,107.9147,107.8965,107.8965,1500.0
2016-12-05 13:05:00,118.65,118.68,118.63,118.66,6277.0,107.8965,107.9238,107.8784,107.9056,6277.0
2016-12-05 13:10:00,118.67,118.73,118.65,118.68,9331.0,107.9147,107.9693,107.8965,107.9238,9331.0
2016-12-05 13:15:00,118.69,118.72,118.68,118.72,900.0,107.9329,107.9602,107.9238,107.9602,900.0
2016-12-05 13:20:00,118.73,118.78,118.71,118.75,5519.0,107.9693,108.0148,107.9511,107.9875,5519.0
2016-12-05 13:25:00,118.77,118.78,118.75,118.75,4804.0,108.0057,108.0148,107.9875,107.9875,4804.0
2016-12-05 13:30:00,118.77,118.79,118.76,118.78,1592.0,108.0057,108.0239,107.9966,108.0148,1592.0
2016-12-05 13:35:00,118.76,118.86,118.73,118.77,10511.0,107.9966,108.0875,107.9693,108.0057,10511.0
2016-12-05 13:40:00,118.79,118.88,118.79,118.85,1086.0,108.0239,108.1057,108.0239,108.0784,1086.0
2016-12-05 13:45:00,118.88,118.96,118.81,118.95,6302.0,108.1057,108.1784,108.042,108.1694,6302.0
2016-12-05 13:50:00,118.94,118.95,118.9,118.92,4439.0,108.1603,108.1694,108.1239,108.1421,4439.0
2016-12-05 13:55:00,118.92,119.0,118.92,119.0,8589.0,108.1421,108.2148,108.1421,108.2148,8589.0
2016-12-05 14:00:00,118.98,119.05,118.96,119.05,6693.0,108.1966,108.2603,108.1784,108.2603,6693.0
2016-12-05 14:05:00,119.04,119.05,118.97,118.98,17430.0,108.2512,108.2603,108.1875,108.1966,17430.0
2016-12-05 14:10:00,118.97,118.98,118.9,118.9,13284.0,108.1875,108.1966,108.1239,108.1239,13284.0
2016-12-05 14:15:00,118.89,118.89,118.75,118.79,9522.0,108.1148,108.1148,107.9875,108.0239,9522.0
2016-12-05 14:20:00,118.8,118.83,118.78,118.78,29923.0,108.0329,108.0602,108.0148,108.0148,29923.0
2016-12-05 14:25:00,118.79,118.86,118.73,118.81,8226.0,108.0239,108.0875,107.9693,108.042,8226.0
2016-12-05 14:30:00,118.83,118.84,118.75,118.76,3300.0,108.0602,108.0693,107.9875,107.9966,3300.0
2016-12-05 14:35:00,118.76,118.81,118.73,118.76,17013.0,107.9966,108.042,107.9693,107.9966,17013.0
2016-12-05 14:40:00,118.76,118.78,118.73,118.76,4758.0,107.9966,108.0148,107.9693,107.9966,4758.0
2016-12-05 14:45:00,118.78,118.78,118.73,118.76,4543.0,108.0148,108.0148,107.9693,107.9966,4543.0
2016-12-05 14:50:00,118.74,118.8,118.74,118.77,10203.0,107.9784,108.0329,107.9784,108.0057,10203.0
2016-12-05 14:55:00,118.8,118.82,118.77,118.78,12822.0,108.0329,108.0511,108.0057,108.0148,12822.0
2016-12-05 15:00:00,118.79,118.84,118.73,118.78,9175.0,108.0239,108.0693,107.9693,108.0148,9175.0
2016-12-05 15:05:00,118.77,118.78,118.73,118.78,10130.0,108.0057,108.0148,107.9693,108.0148,10130.0
2016-12-05 15:10:00,118.77,118.85,118.74,118.81,11164.0,108.0057,108.0784,107.9784,108.042,11164.0
2016-12-05 15:15:00,118.79,118.81,118.73,118.78,8174.0,108.0239,108.042,107.9693,108.0148,8174.0
2016-12-05 15:20:00,118.76,118.79,118.7,118.78,21606.0,107.9966,108.0239,107.942,108.0148,21606.0
2016-12-05 15:25:00,118.74,118.76,118.63,118.67,8406.0,107.9784,107.9966,107.8784,107.9147,8406.0
2016-12-05 15:30:00,118.68,118.69,118.56,118.58,18984.0,107.9238,107.9329,107.8147,107.8329,18984.0
2016-12-05 15:35:00,118.59,118.62,118.47,118.47,18829.0,107.842,107.8693,107.7329,107.7329,18829.0
2016-12-05 15:40:00,118.51,118.54,118.47,118.5,29960.0,107.7692,107.7965,107.7329,107.7601,29960.0
2016-12-05 15:45:00,118.51,118.65,118.46,118.61,27446.0,107.7692,107.8965,107.7238,107.8602,27446.0
2016-12-05 15:50:00,118.62,118.67,118.59,118.67,32099.0,107.8693,107.9147,107.842,107.9147,32099.0
2016-12-05 15:55:00,118.67,118.67,118.53,118.57,70145.0,107.9147,107.9147,107.7874,107.8238,70145.0
2016-12-06 09:30:00,118.22,118.38,118.22,118.26,20114.0,107.5055,107.651,107.5055,107.5419,20114.0
2016-12-06 09:35:00,118.3,118.32,117.84,117.84,7895.0,107.5783,107.5965,107.16,107.16,7895.0
2016-12-06 09:40:00,117.8,117.91,117.5,117.57,12907.0,107.1236,107.2236,106.8508,106.9144,12907.0
2016-12-06 09:45:00,117.6,117.63,117.43,117.47,10311.0,106.9417,106.969,106.7871,106.8235,10311.0
2016-12-06 09:50:00,117.48,117.61,117.39,117.59,6270.0,106.8326,106.9508,106.7507,106.9326,6270.0
2016-12-06 09:55:00,117.56,117.73,117.56,117.65,7700.0,106.9053,107.0599,106.9053,106.9872,7700.0
2016-12-06 10:00:00,117.65,117.7,117.6,117.63,7186.0,106.9872,107.0326,106.9417,106.969,7186.0
2016-12-06 10:05:00,117.67,117.75,117.48,117.49,5738.0,107.0054,107.0781,106.8326,106.8417,5738.0
2016-12-06 10:10:00,117.48,117.49,117.39,117.4,3843.0,106.8326,106.8417,106.7507,106.7598,3843.0
2016-12-06 10:15:00,117.4,117.46,117.38,117.42,2804.0,106.7598,106.8144,106.7416,106.778,2804.0
2016-12-06 10:20:00,117.43,117.51,117.4,117.51,2744.0,106.7871,106.8599,106.7598,106.8599,2744.0
2016-12-06 10:25:00,117.49,117.53,117.44,117.44,3196.0,106.8417,106.8781,106.7962,106.7962,3196.0
2016-12-06 10:30:00,117.43,117.55,117.43,117.47,7557.0,106.7871,106.8962,106.7871,106.8235,7557.0
2016-12-06 10:35:00,117.45,117.45,117.4,117.4,2321.0,106.8053,106.8053,106.7598,106.7598,2321.0
2016-12-06 10:40:00,117.42,117.43,117.29,117.29,13386.0,106.778,106.7871,106.6598,106.6598,13386.0
2016-12-06 10:45:00,117.28,117.33,117.27,117.32,2137.0,106.6507,106.6962,106.6416,106.6871,2137.0
2016-12-06 10:50:00,117.28,117.29,117.15,117.22,15302.0,106.6507,106.6598,106.5325,106.5961,15302.0
2016-12-06 10:55:00,117.18,117.18,116.9,116.9,7911.0,106.5598,106.5598,106.3051,106.3051,7911.0
2016-12-06 11:00:00,116.89,116.92,116.75,116.77,9895.0,106.2961,106.3233,106.1687,106.1869,9895.0
2016-12-06 11:05:00,116.76,116.78,116.66,116.76,8888.0,106.1778,106.196,106.0869,106.1778,8888.0
2016-12-06 11:10:00,116.77,116.77,116.61,116.66,4222.0,106.1869,106.1869,106.0414,106.0869,4222.0
2016-12-06 11:15:00,116.61,116.69,116.6,116.61,15099.0,106.0414,106.1142,106.0323,106.0414,15099.0
2016-12-06 11:20:00,116.62,116.62,116.56,116.59,9716.0,106.0505,106.0505,105.996,106.0232,9716.0
2016-12-06 11:25:00,116.59,116.63,116.58,116.59,5802.0,106.0232,106.0596,106.0142,106.0232,5802.0
2016-12-06 11:30:00,116.61,116.62,116.54,116.54,6611.0,106.0414,106.0505,105.9778,105.9778,6611.0
2016-12-06 11:35:00,116.53,116.55,116.51,116.53,6776.0,105.9687,105.9869,105.9505,105.9687,6776.0
2016-12-06 11:40:00,116.51,116.64,116.45,116.64,17159.0,105.9505,106.0687,105.8959,106.0687,17159.0
2016-12-06 11:45:00,116.65,116.66,116.57,116.57,2135.0,106.0778,106.0869,106.0051,106.0051,2135.0
2016-12-06 11:50:00,116.57,116.59,116.55,116.56,3854.0,106.0051,106.0232,105.9869,105.996,3854.0
2016-12-06 11:55:00,116.55,116.58,116.54,116.55,8079.0,105.9869,106.0142,105.9778,105.9869,8079.0
2016-12-06 12:00:00,116.56,116.65,116.55,116.63,5617.0,105.996,106.0778,105.9869,106.0596,5617.0
2016-12-06 12:05:00,116.66,116.7,116.64,116.67,4425.0,106.0869,106.1233,106.0687,106.096,4425.0
2016-12-06 12:10:00,116.68,116.68,116.59,116.59,3199.0,106.1051,106.1051,106.0232,106.0232,3199.0
2016-12-06 12:15:00,116.58,116.58,116.51,116.51,4523.0,106.0142,106.0142,105.9505,105.9505,4523.0
2016-12-06 12:20:00,116.52,116.53,116.42,116.49,9102.0,105.9596,105.9687,105.8687,105.9323,9102.0
2016-12-06 12:25:00,116.48,116.52,116.46,116.49,9448.0,105.9232,105.9596,105.905,105.9323,9448.0
2016-12-06 12:30:00,116.5,117.0,116.5,116.97,21711.0,105.9414,106.3961,105.9414,106.3688,21711.0
2016-12-06 12:35:00,116.99,117.15,116.99,117.12,7980.0,106.387,106.5325,106.387,106.5052,7980.0
2016-12-06 12:40:00,117.11,117.14,117.02,117.07,5792.0,106.4961,106.5234,106.4143,106.4597,5792.0
2016-12-06 12:45:00,117.09,117.18,117.07,117.18,40075.0,106.4779,106.5598,106.4597,106.5598,40075.0
2016-12-06 12:50:00,117.17,117.21,117.02,117.02,3332.0,106.5507,106.5871,106.4143,106.4143,3332.0
2016-12-06 12:55:00,117.03,117.09,117.02,117.02,4373.0,106.4234,106.4779,106.4143,106.4143,4373.0
2016-12-06 13:00:00,117.05,117.06,116.99,117.04,4795.0,106.4416,106.4506,106.387,106.4325,4795.0
2016-12-06 13:05:00,117.05,117.05,117.0,117.02,2388.0,106.4416,106.4416,106.3961,106.4143,2388.0
2016-12-06 13:10:00,117.05,117.08,117.03,117.07,5516.0,106.4416,106.4688,106.4234,106.4597,5516.0
2016-12-06 13:15:00,117.08,117.12,117.07,117.09,4079.0,106.4688,106.5052,106.4597,106.4779,4079.0
2016-12-06 13:20:00,117.05,117.07,116.96,116.98,4095.0,106.4416,106.4597,106.3597,106.3779,4095.0
2016-12-06 13:25:00,116.98,116.99,116.94,116.95,4730.0,106.3779,106.387,106.3415,106.3506,4730.0
2016-12-06 13:30:00,116.93,116.96,116.93,116.95,2046.0,106.3324,106.3597,106.3324,106.3506,2046.0
2016-12-06 13:35:00,116.96,116.96,116.81,116.83,4308.0,106.3597,106.3597,106.2233,106.2415,4308.0
2016-12-06 13:40:00,116.8,116.85,116.8,116.83,3868.0,106.2142,106.2597,106.2142,106.2415,3868.0
2016-12-06 13:45:00,116.83,116.83,116.77,116.77,3718.0,106.2415,106.2415,106.1869,106.1869,3718.0
2016-12-06 13:50:00,116.8,116.81,116.74,116.76,3896.0,106.2142,106.2233,106.1597,106.1778,3896.0
2016-12-06 13:55:00,116.75,116.85,116.74,116.8,4795.0,106.1687,106.2597,106.1597,106.2142,4795.0
2016-12-06 14:00:00,116.78,116.78,116.69,116.7,9358.0,106.196,106.196,106.1142,106.1233,9358.0
2016-12-06 14:05:00,116.69,116.71,116.64,116.68,8751.0,106.1142,106.1324,106.0687,106.1051,8751.0
2016-12-06 14:10:00,116.65,116.71,116.64,116.66,5045.0,106.0778,106.1324,106.0687,106.0869,5045.0
2016-12-06 14:15:00,116.67,116.74,116.66,116.72,15471.0,106.096,106.1597,106.0869,106.1415,15471.0
2016-12-06 14:20:00,116.72,116.75,116.62,116.74,9728.0,106.1415,106.1687,106.0505,106.1597,9728.0
2016-12-06 14:25:00,116.73,116.73,116.67,116.7,6924.0,106.1506,106.1506,106.096,106.1233,6924.0
2016-12-06 14:30:00,116.69,116.71,116.65,116.66,7476.0,106.1142,106.1324,106.0778,106.0869,7476.0
2016-12-06 14:35:00,116.65,116.65,116.61,116.62,6399.0,106.0778,106.0778,106.0414,106.0505,6399.0
2016-12-06 14:40:00,116.62,116.64,116.61,116.63,6012.0,106.0505,106.0687,106.0414,106.0596,6012.0
2016-12-06 14:45:00,116.64,116.7,116.62,116.7,4220.0,106.0687,106.1233,106.0505,106.1233,4220.0
2016-12-06 14:50:00,116.7,116.75,116.66,116.74,11042.0,106.1233,106.1687,106.0869,106.1597,11042.0
2016-12-06 14:55:00,116.75,116.84,116.75,116.8,9567.0,106.1687,106.2506,106.1687,106.2142,9567.0
2016-12-06 15:00:00,116.82,116.96,116.82,116.95,13373.0,106.2324,106.3597,106.2324,106.3506,13373.0
2016-12-06 15:05:00,116.9,116.95,116.84,116.87,5952.0,106.3051,106.3506,106.2506,106.2779,5952.0
2016-12-06 15:10:00,116.87,116.87,116.8,116.83,9052.0,106.2779,106.2779,106.2142,106.2415,9052.0
2016-12-06 15:15:00,116.83,116.85,116.77,116.79,7409.0,106.2415,106.2597,106.1869,106.2051,7409.0
2016-12-06 15:20:00,116.76,116.78,116.68,116.73,8644.0,106.1778,106.196,106.1051,106.1506,8644.0
2016-12-06 15:25:00,116.73,116.75,116.65,116.71,16918.0,106.1506,106.1687,106.0778,106.1324,16918.0
2016-12-06 15:30:00,116.71,116.83,116.71,116.81,12032.0,106.1324,106.2415,106.1324,106.2233,12032.0
2016-12-06 15:35:00,116.82,116.86,116.77,116.86,14856.0,106.2324,106.2688,106.1869,106.2688,14856.0
2016-12-06 15:40:00,116.87,116.88,116.84,116.86,14745.0,106.2779,106.287,106.2506,106.2688,14745.0
2016-12-06 15:45:00,116.87,116.98,116.86,116.91,30030.0,106.2779,106.3779,106.2688,106.3142,30030.0
2016-12-06 15:50:00,116.92,117.0,116.89,116.96,44481.0,106.3233,106.3961,106.2961,106.3597,44481.0
2016-12-06 15:55:00,116.97,117.03,116.87,116.89,104765.0,106.3688,106.4234,106.2779,106.2961,104765.0
2016-12-07 09:30:00,116.98,117.15,116.85,116.85,11759.0,106.3779,106.5325,106.2597,106.2597,11759.0
2016-12-07 09:35:00,117.0,117.01,116.9,116.96,3056.0,106.3961,106.4052,106.3051,106.3597,3056.0
2016-12-07 09:40:00,116.95,117.08,116.9,116.97,4355.0,106.3506,106.4688,106.3051,106.3688,4355.0
2016-12-07 09:45:00,117.0,117.02,116.9,117.0,7410.0,106.3961,106.4143,106.3051,106.3961,7410.0
2016-12-07 09:50:00,116.99,117.08,116.99,117.04,4100.0,106.387,106.4688,106.387,106.4325,4100.0
2016-12-07 09:55:00,117.08,117.14,117.06,117.09,5016.0,106.4688,106.5234,106.4506,106.4779,5016.0
2016-12-07 10:00:00,117.08,117.13,117.04,117.12,7292.0,106.4688,106.5143,106.4325,106.5052,7292.0
2016-12-07 10:05:00,117.13,117.13,117.09,117.09,439.0,106.5143,106.5143,106.4779,106.4779,439.0
2016-12-07 10:10:00,117.08,117.09,117.0,117.05,2691.0,106.4688,106.4779,106.3961,106.4416,2691.0
2016-12-07 10:15:00,117.02,117.07,116.96,116.96,4420.0,106.4143,106.4597,106.3597,106.3597,4420.0
2016-12-07 10:20:00,116.95,116.96,116.92,116.95,2844.0,106.3506,106.3597,106.3233,106.3506,2844.0
2016-12-07 10:25:00,116.96,117.02,116.96,117.02,2550.0,106.3597,106.4143,106.3597,106.4143,2550.0
2016-12-07 10:30:00,117.02,117.06,117.0,117.02,6467.0,106.4143,106.4506,106.3961,106.4143,6467.0
2016-12-07 10:35:00,117.01,117.02,116.91,116.91,1877.0,106.4052,106.4143,106.3142,106.3142,1877.0
2016-12-07 10:40:00,116.91,116.95,116.91,116.93,1414.0,106.3142,106.3506,106.3142,106.3324,1414.0
2016-12-07 10:45:00,116.92,116.92,116.82,116.9,3804.0,106.3233,106.3233,106.2324,106.3051,3804.0
2016-12-07 10:50:00,116.93,116.98,116.93,116.97,8900.0,106.3324,106.3779,106.3324,106.3688,8900.0
2016-12-07 10:55:00,116.97,116.97,116.88,116.88,2808.0,106.3688,106.3688,106.287,106.287,2808.0
2016-12-07 11:00:00,116.91,116.92,116.83,116.85,3476.0,106.3142,106.3233,106.2415,106.2597,3476.0
2016-12-07 11:05:00,116.84,116.85,116.79,116.79,2679.0,106.2506,106.2597,106.2051,106.2051,2679.0
2016-12-07 11:10:00,116.8,116.8,116.74,116.76,7506.0,106.2142,106.2142,106.1597,106.1778,7506.0
2016-12-07 11:15:00,116.75,116.77,116.73,116.76,14945.0,106.1687,106.1869,106.1506,106.1778,14945.0
2016-12-07 11:20:00,116.77,116.77,116.71,116.71,8687.0,106.1869,106.1869,106.1324,106.1324,8687.0
2016-12-07 11:25:00,116.69,116.76,116.64,116.72,13613.0,106.1142,106.1778,106.0687,106.1415,13613.0
2016-12-07 11:30:00,116.69,116.9,116.69,116.85,29459.0,106.1142,106.3051,106.1142,106.2597,29459.0
2016-12-07 11:35:00,116.86,116.89,116.82,116.85,10801.0,106.2688,106.2961,106.2324,106.2597,10801.0
2016-12-07 11:40:00,116.81,116.86,116.8,116.84,5640.0,106.2233,106.2688,106.2142,106.2506,5640.0
2016-12-07 11:45:00,116.83,116.94,116.82,116.9,67522.0,106.2415,106.3415,106.2324,106.3051,67522.0
2016-12-07 11:50:00,116.92,117.02,116.92,116.92,7405.0,106.3233,106.4143,106.3233,106.3233,7405.0
2016-12-07 11:55:00,116.91,117.17,116.91,117.09,40045.0,106.3142,106.5507,106.3142,106.4779,40045.0
2016-12-07 12:00:00,117.1,117.13,116.94,117.05,14917.0,106.487,106.5143,106.3415,106.4416,14917.0
2016-12-07 12:05:00,117.04,117.06,116.97,116.97,10491.0,106.4325,106.4506,106.3688,106.3688,10491.0
2016-12-07 12:10:00,116.96,117.06,116.94,117.02,15549.0,106.3597,106.4506,106.3415,106.4143,15549.0
2016-12-07 12:15:00,117.02,117.02,116.82,116.82,6439.0,106.4143,106.4143,106.2324,106.2324,6439.0
2016-12-07 12:20:00,116.88,116.95,116.88,116.89,4002.0,106.287,106.3506,106.287,106.2961,4002.0
2016-12-07 12:25:00,116.88,116.95,116.85,116.95,4586.0,106.287,106.3506,106.2597,106.3506,4586.0
2016-12-07 12:30:00,116.94,116.95,116.87,116.9,6435.0,106.3415,106.3506,106.2779,106.3051,6435.0
2016-12-07 12:35:00,116.9,116.94,116.9,116.93,2715.0,106.3051,106.3415,106.3051,106.3324,2715.0
2016-12-07 12:40:00,116.92,116.95,116.91,116.91,5045.0,106.3233,106.3506,106.3142,106.3142,5045.0
2016-12-07 12:45:00,116.91,116.93,116.85,116.9,14661.0,106.3142,106.3324,106.2597,106.3051,14661.0
2016-12-07 12:50:00,116.9,116.97,116.9,116.95,5284.0,106.3051,106.3688,106.3051,106.3506,5284.0
2016-12-07 12:55:00,116.96,117.0,116.87,117.0,11986.0,106.3597,106.3961,106.2779,106.3961,11986.0
2016-12-07 13:00:00,116.98,117.02,116.97,116.97,7596.0,106.3779,106.4143,106.3688,106.3688,7596.0
2016-12-07 13:05:00,116.99,117.02,116.97,117.0,13106.0,106.387,106.4143,106.3688,106.3961,13106.0
2016-12-07 13:10:00,117.02,117.05,117.01,117.04,7758.0,106.4143,106.4416,106.4052,106.4325,7758.0
2016-12-07 13:15:00,117.04,117.15,117.03,117.14,2570.0,106.4325,106.5325,106.4234,106.5234,2570.0
2016-12-07 13:20:00,117.15,117.52,117.15,117.52,6783.0,106.5325,106.869,106.5325,106.869,6783.0
2016-12-07 13:25:00,117.58,117.58,117.53,117.55,2357.0,106.9235,106.9235,106.8781,106.8962,2357.0
2016-12-07 13:30:00,117.54,117.6,117.53,117.6,4500.0,106.8871,106.9417,106.8781,106.9417,4500.0
2016-12-07 13:35:00,117.61,117.66,117.57,117.63,8100.0,106.9508,106.9963,106.9144,106.969,8100.0
2016-12-07 13:40:00,117.66,117.66,117.55,117.6,4500.0,106.9963,106.9963,106.8962,106.9417,4500.0
2016-12-07 13:45:00,117.62,117.7,117.62,117.66,3758.0,106.9599,107.0326,106.9599,106.9963,3758.0
2016-12-07 13:50:00,117.66,117.84,117.66,117.8,6338.0,106.9963,107.16,106.9963,107.1236,6338.0
2016-12-07 13:55:00,117.8,117.91,117.76,117.85,4800.0,107.1236,107.2236,107.0872,107.169,4800.0
2016-12-07 14:00:00,117.88,117.88,117.66,117.66,8611.0,107.1963,107.1963,106.9963,106.9963,8611.0
2016-12-07 14:05:00,117.7,117.74,117.67,117.7,4623.0,107.0326,107.069,107.0054,107.0326,4623.0
2016-12-07 14:10:00,117.73,117.77,117.73,117.77,1300.0,107.0599,107.0963,107.0599,107.0963,1300.0
2016-12-07 14:15:00,117.78,117.88,117.75,117.86,5281.0,107.1054,107.1963,107.0781,107.1781,5281.0
2016-12-07 14:20:00,117.84,118.06,117.82,118.06,21566.0,107.16,107.36,107.1418,107.36,21566.0
2016-12-07 14:25:00,118.06,118.07,117.96,118.03,9371.0,107.36,107.3691,107.2691,107.3327,9371.0
2016-12-07 14:30:00,118.04,118.08,117.98,118.08,5454.0,107.3418,107.3782,107.2873,107.3782,5454.0
2016-12-07 14:35:00,118.07,118.07,117.96,117.99,6240.0,107.3691,107.3691,107.2691,107.2964,6240.0
2016-12-07 14:40:00,117.99,118.09,117.99,118.09,2848.0,107.2964,107.3873,107.2964,107.3873,2848.0
2016-12-07 14:45:00,118.11,118.15,118.03,118.15,11389.0,107.4055,107.4419,107.3327,107.4419,11389.0
2016-12-07 14:50:00,118.15,118.22,118.14,118.16,3429.0,107.4419,107.5055,107.4328,107.451,3429.0
2016-12-07 14:55:00,118.17,118.29,118.13,118.26,10339.0,107.46,107.5692,107.4237,107.5419,10339.0
2016-12-07 15:00:00,118.25,118.27,118.14,118.23,11277.0,107.5328,107.551,107.4328,107.5146,11277.0
2016-12-07 15:05:00,118.24,118.43,118.22,118.4,15094.0,107.5237,107.6965,107.5055,107.6692,15094.0
2016-12-07 15:10:00,118.4,118.46,118.38,118.42,11803.0,107.6692,107.7238,107.651,107.6874,11803.0
2016-12-07 15:15:00,118.41,118.45,118.39,118.43,8032.0,107.6783,107.7147,107.6601,107.6965,8032.0
2016-12-07 15:20:00,118.42,118.48,118.38,118.48,14925.0,107.6874,107.742,107.651,107.742,14925.0
2016-12-07 15:25:00,118.49,118.75,118.48,118.67,13473.0,107.751,107.9875,107.742,107.9147,13473.0
2016-12-07 15:30:00,118.67,118.8,118.66,118.78,14262.0,107.9147,108.0329,107.9056,108.0148,14262.0
2016-12-07 15:35:00,118.75,118.75,118.64,118.65,16049.0,107.9875,107.9875,107.8875,107.8965,16049.0
2016-12-07 15:40:00,118.65,118.67,118.61,118.63,14519.0,107.8965,107.9147,107.8602,107.8784,14519.0
2016-12-07 15:45:00,118.64,118.67,118.57,118.57,21278.0,107.8875,107.9147,107.8238,107.8238,21278.0
2016-12-07 15:50:00,118.58,118.65,118.57,118.59,19416.0,107.8329,107.8965,107.8238,107.842,19416.0
2016-12-07 15:55:00,118.6,118.82,118.59,118.78,63493.0,107.8511,108.0511,107.842,108.0148,63493.0
2016-12-08 09:30:00,118.85,119.07,118.42,118.42,13113.0,108.0784,108.2785,107.6874,107.6874,13113.0
2016-12-08 09:35:00,118.71,119.08,118.52,118.87,6608.0,107.9511,108.2876,107.7783,108.0966,6608.0
2016-12-08 09:40:00,118.99,119.3,118.96,119.16,3842.0,108.2057,108.4876,108.1784,108.3603,3842.0
2016-12-08 09:45:00,119.34,119.45,119.01,119.2,6938.0,108.524,108.624,108.2239,108.3967,6938.0
2016-12-08 09:50:00,119.23,119.36,118.95,118.95,4920.0,108.424,108.5422,108.1694,108.1694,4920.0
2016-12-08 09:55:00,118.86,118.92,118.74,118.83,6138.0,108.0875,108.1421,107.9784,108.0602,6138.0
2016-12-08 10:00:00,118.79,118.79,118.62,118.75,2865.0,108.0239,108.0239,107.8693,107.9875,2865.0
2016-12-08 10:05:00,118.76,119.05,118.76,118.98,4141.0,107.9966,108.2603,107.9966,108.1966,4141.0
2016-12-08 10:10:00,118.9,118.96,118.73,118.75,9495.0,108.1239,108.1784,107.9693,107.9875,9495.0
2016-12-08 10:15:00,118.75,118.85,118.72,118.72,13756.0,107.9875,108.0784,107.9602,107.9602,13756.0
2016-12-08 10:20:00,118.69,118.81,118.69,118.81,7156.0,107.9329,108.042,107.9329,108.042,7156.0
2016-12-08 10:25:00,118.76,118.78,118.65,118.65,1625.0,107.9966,108.0148,107.8965,107.8965,1625.0
2016-12-08 10:30:00,118.67,118.85,118.63,118.77,5754.0,107.9147,108.0784,107.8784,108.0057,5754.0
2016-12-08 10:35:00,118.76,118.76,118.63,118.68,3650.0,107.9966,107.9966,107.8784,107.9238,3650.0
2016-12-08 10:40:00,118.67,118.68,118.64,118.67,2541.0,107.9147,107.9238,107.8875,107.9147,2541.0
2016-12-08 10:45:00,118.64,118.75,118.63,118.74,4548.0,107.8875,107.9875,107.8784,107.9784,4548.0
2016-12-08 10:50:00,118.71,118.71,118.62,118.65,5088.0,107.9511,107.9511,107.8693,107.8965,5088.0
2016-12-08 10:55:00,118.68,118.8,118.68,118.71,3946.0,107.9238,108.0329,107.9238,107.9511,3946.0
2016-12-08 11:00:00,118.71,118.78,118.7,118.72,3024.0,107.9511,108.0148,107.942,107.9602,3024.0
2016-12-08 11:05:00,118.72,118.75,118.66,118.69,12813.0,107.9602,107.9875,107.9056,107.9329,12813.0
2016-12-08 11:10:00,118.67,118.86,118.65,118.86,4805.0,107.9147,108.0875,107.8965,108.0875,4805.0
2016-12-08 11:15:00,118.85,118.88,118.78,118.86,4992.0,108.0784,108.1057,108.0148,108.0875,4992.0
2016-12-08 11:20:00,118.87,118.89,118.84,118.89,2500.0,108.0966,108.1148,108.0693,108.1148,2500.0
2016-12-08 11:25:00,118.89,118.93,118.87,118.93,2603.0,108.1148,108.1512,108.0966,108.1512,2603.0
2016-12-08 11:30:00,118.89,118.89,118.82,118.82,4477.0,108.1148,108.1148,108.0511,108.0511,4477.0
2016-12-08 11:35:00,118.82,118.83,118.77,118.82,7546.0,108.0511,108.0602,108.0057,108.0511,7546.0
2016-12-08 11:40:00,118.8,118.83,118.7,118.83,19366.0,108.0329,108.0602,107.942,108.0602,19366.0
2016-12-08 11:45:00,118.82,118.98,118.82,118.96,3920.0,108.0511,108.1966,108.0511,108.1784,3920.0
2016-12-08 11:50:00,118.96,118.96,118.85,118.92,8178.0,108.1784,108.1784,108.0784,108.1421,8178.0
2016-12-08 11:55:00,118.92,118.92,118.84,118.84,2400.0,108.1421,108.1421,108.0693,108.0693,2400.0
2016-12-08 12:00:00,118.84,118.84,118.78,118.82,6563.0,108.0693,108.0693,108.0148,108.0511,6563.0
2016-12-08 12:05:00,118.84,118.94,118.84,118.93,3180.0,108.0693,108.1603,108.0693,108.1512,3180.0
2016-12-08 12:10:00,118.95,119.04,118.93,119.0,2201.0,108.1694,108.2512,108.1512,108.2148,2201.0
2016-12-08 12:15:00,119.02,119.15,118.99,119.15,2836.0,108.233,108.3512,108.2057,108.3512,2836.0
2016-12-08 12:20:00,119.1,119.42,119.09,119.38,11114.0,108.3058,108.5968,108.2967,108.5604,11114.0
2016-12-08 12:25:00,119.37,119.48,119.36,119.48,7426.0,108.5513,108.6513,108.5422,108.6513,7426.0
2016-12-08 12:30:00,119.46,119.47,119.42,119.43,6580.0,108.6331,108.6422,108.5968,108.6059,6580.0
2016-12-08 12:35:00,119.47,119.47,119.37,119.41,10292.0,108.6422,108.6422,108.5513,108.5877,10292.0
2016-12-08 12:40:00,119.4,119.44,119.36,119.41,3265.0,108.5786,108.6149,108.5422,108.5877,3265.0
2016-12-08 12:45:00,119.4,119.57,119.38,119.57,13934.0,108.5786,108.7332,108.5604,108.7332,13934.0
2016-12-08 12:50:00,119.58,119.6,119.52,119.52,4063.0,108.7423,108.7604,108.6877,108.6877,4063.0
2016-12-08 12:55:00,119.5,119.5,119.4,119.4,1648.0,108.6695,108.6695,108.5786,108.5786,1648.0
2016-12-08 13:00:00,119.35,119.37,119.26,119.33,1938.0,108.5331,108.5513,108.4513,108.5149,1938.0
2016-12-08 13:05:00,119.27,119.48,119.25,119.45,7461.0,108.4604,108.6513,108.4422,108.624,7461.0
2016-12-08 13:10:00,119.47,119.64,119.47,119.64,3712.0,108.6422,108.7968,108.6422,108.7968,3712.0
2016-12-08 13:15:00,119.64,119.65,119.47,119.49,7106.0,108.7968,108.8059,108.6422,108.6604,7106.0
2016-12-08 13:20:00,119.48,119.48,119.39,119.4,3576.0,108.6513,108.6513,108.5695,108.5786,3576.0
2016-12-08 13:25:00,119.45,119.53,119.42,119.53,5000.0,108.624,108.6968,108.5968,108.6968,5000.0
2016-12-08 13:30:00,119.53,119.55,119.52,119.55,3097.0,108.6968,108.715,108.6877,108.715,3097.0
2016-12-08 13:35:00,119.53,119.59,119.52,119.58,5278.0,108.6968,108.7514,108.6877,108.7423,5278.0
2016-12-08 13:40:00,119.58,119.66,119.58,119.65,6928.0,108.7423,108.815,108.7423,108.8059,6928.0
2016-12-08 13:45:00,119.66,119.76,119.65,119.76,6053.0,108.815,108.9059,108.8059,108.9059,6053.0
2016-12-08 13:50:00,119.73,119.75,119.56,119.56,8728.0,108.8787,108.8968,108.7241,108.7241,8728.0
2016-12-08 13:55:00,119.56,119.72,119.56,119.72,7162.0,108.7241,108.8696,108.7241,108.8696,7162.0
2016-12-08 14:00:00,119.68,119.7,119.44,119.47,13708.0,108.8332,108.8514,108.6149,108.6422,13708.0
2016-12-08 14:05:00,119.48,119.48,119.34,119.34,3080.0,108.6513,108.6513,108.524,108.524,3080.0
2016-12-08 14:10:00,119.34,119.34,119.27,119.27,2523.0,108.524,108.524,108.4604,108.4604,2523.0
2016-12-08 14:15:00,119.3,119.3,119.11,119.11,2582.0,108.4876,108.4876,108.3149,108.3149,2582.0
2016-12-08 14:20:00,119.08,119.16,119.07,119.13,9029.0,108.2876,108.3603,108.2785,108.333,9029.0
2016-12-08 14:25:00,119.09,119.14,119.04,119.04,6338.0,108.2967,108.3421,108.2512,108.2512,6338.0
2016-12-08 14:30:00,119.05,119.21,119.04,119.17,33822.0,108.2603,108.4058,108.2512,108.3694,33822.0
2016-12-08 14:35:00,119.17,119.26,119.12,119.14,37064.0,108.3694,108.4513,108.3239,108.3421,37064.0
2016-12-08 14:40:00,119.17,119.3,119.17,119.26,12203.0,108.3694,108.4876,108.3694,108.4513,12203.0
2016-12-08 14:45:00,119.21,119.36,119.21,119.29,10795.0,108.4058,108.5422,108.4058,108.4785,10795.0
2016-12-08 14:50:00,119.26,119.46,119.24,119.46,15885.0,108.4513,108.6331,108.4331,108.6331,15885.0
2016-12-08 14:55:00,119.44,119.52,119.44,119.51,3902.0,108.6149,108.6877,108.6149,108.6786,3902.0
2016-12-08 15:00:00,119.5,119.51,119.38,119.48,9161.0,108.6695,108.6786,108.5604,108.6513,9161.0
2016-12-08 15:05:00,119.48,119.62,119.48,119.6,20053.0,108.6513,108.7786,108.6513,108.7604,20053.0
2016-12-08 15:10:00,119.59,119.71,119.56,119.7,16950.0,108.7514,108.8605,108.7241,108.8514,16950.0
2016-12-08 15:15:00,119.69,119.7,119.57,119.63,21298.0,108.8423,108.8514,108.7332,108.7877,21298.0
2016-12-08 15:20:00,119.65,119.72,119.5,119.53,36242.0,108.8059,108.8696,108.6695,108.6968,36242.0
2016-12-08 15:25:00,119.51,119.51,119.36,119.36,20564.0,108.6786,108.6786,108.5422,108.5422,20564.0
2016-12-08 15:30:00,119.32,119.47,119.29,119.41,9362.0,108.5058,108.6422,108.4785,108.5877,9362.0
2016-12-08 15:35:00,119.43,119.58,119.4,119.55,17910.0,108.6059,108.7423,108.5786,108.715,17910.0
2016-12-08 15:40:00,119.56,119.65,119.54,119.65,10933.0,108.7241,108.8059,108.7059,108.8059,10933.0
2016-12-08 15:45:00,119.64,119.66,119.57,119.62,21217.0,108.7968,108.815,108.7332,108.7786,21217.0
2016-12-08 15:50:00,119.61,119.61,119.56,119.59,15588.0,108.7695,108.7695,108.7241,108.7514,15588.0
2016-12-08 15:55:00,119.57,119.61,119.51,119.59,27426.0,108.7332,108.7695,108.6786,108.7514,27426.0
2016-12-09 09:30:00,119.52,120.0,119.15,119.86,27881.0,108.6877,109.1242,108.3512,108.9969,27881.0
2016-12-09 09:35:00,119.67,119.9,119.61,119.61,7365.0,108.8241,109.0333,108.7695,108.7695,7365.0
2016-12-09 09:40:00,119.67,119.86,119.63,119.84,4780.0,108.8241,108.9969,108.7877,108.9787,4780.0
2016-12-09 09:45:00,119.86,119.9,119.68,119.75,6900.0,108.9969,109.0333,108.8332,108.8968,6900.0
2016-12-09 09:50:00,119.77,119.78,119.52,119.56,22200.0,108.915,108.9241,108.6877,108.7241,22200.0
2016-12-09 09:55:00,119.53,119.62,119.53,119.58,5928.0,108.6968,108.7786,108.6968,108.7423,5928.0
2016-12-09 10:00:00,119.54,119.6,119.54,119.58,9259.0,108.7059,108.7604,108.7059,108.7423,9259.0
2016-12-09 10:05:00,119.56,119.61,119.48,119.48,6000.0,108.7241,108.7695,108.6513,108.6513,6000.0
2016-12-09 10:10:00,119.48,119.57,119.48,119.5,6056.0,108.6513,108.7332,108.6513,108.6695,6056.0
2016-12-09 10:15:00,119.5,119.5,119.38,119.45,2825.0,108.6695,108.6695,108.5604,108.624,2825.0
2016-12-09 10:20:00,119.38,119.56,119.38,119.56,4868.0,108.5604,108.7241,108.5604,108.7241,4868.0
2016-12-09 10:25:00,119.57,119.58,119.5,119.55,2322.0,108.7332,108.7423,108.6695,108.715,2322.0
2016-12-09 10:30:00,119.47,119.69,119.47,119.69,4100.0,108.6422,108.8423,108.6422,108.8423,4100.0
2016-12-09 10:35:00,119.66,119.81,119.64,119.81,53200.0,108.815,108.9514,108.7968,108.9514,53200.0
2016-12-09 10:40:00,119.75,119.81,119.74,119.74,3116.0,108.8968,108.9514,108.8878,108.8878,3116.0
2016-12-09 10:45:00,119.77,119.81,119.77,119.77,136259.0,108.915,108.9514,108.915,108.915,136259.0
2016-12-09 10:50:00,119.81,119.81,119.74,119.75,1990.0,108.9514,108.9514,108.8878,108.8968,1990.0
2016-12-09 10:55:00,119.73,119.76,119.68,119.73,12616.0,108.8787,108.9059,108.8332,108.8787,12616.0
2016-12-09 11:00:00,119.71,119.72,119.7,119.72,5444.0,108.8605,108.8696,108.8514,108.8696,5444.0
2016-12-09 11:05:00,119.72,119.76,119.68,119.7,14234.0,108.8696,108.9059,108.8332,108.8514,14234.0
2016-12-09 11:10:00,119.72,119.76,119.69,119.73,12703.0,108.8696,108.9059,108.8423,108.8787,12703.0
2016-12-09 11:15:00,119.73,119.77,119.69,119.7,7239.0,108.8787,108.915,108.8423,108.8514,7239.0
2016-12-09 11:20:00,119.73,119.75,119.71,119.73,7016.0,108.8787,108.8968,108.8605,108.8787,7016.0
2016-12-09 11:25:00,119.69,119.75,119.67,119.74,9455.0,108.8423,108.8968,108.8241,108.8878,9455.0
2016-12-09 11:30:00,119.75,119.75,119.67,119.67,6719.0,108.8968,108.8968,108.8241,108.8241,6719.0
2016-12-09 11:35:00,119.7,119.8,119.69,119.8,8911.0,108.8514,108.9423,108.8423,108.9423,8911.0
2016-12-09 11:40:00,119.75,119.77,119.71,119.73,2205.0,108.8968,108.915,108.8605,108.8787,2205.0
2016-12-09 11:45:00,119.73,119.74,119.68,119.74,1719.0,108.8787,108.8878,108.8332,108.8878,1719.0
2016-12-09 11:50:00,119.68,119.73,119.66,119.73,23553.0,108.8332,108.8787,108.815,108.8787,23553.0
2016-12-09 11:55:00,119.72,119.73,119.65,119.65,3681.0,108.8696,108.8787,108.8059,108.8059,3681.0
2016-12-09 12:00:00,119.66,119.68,119.63,119.67,3188.0,108.815,108.8332,108.7877,108.8241,3188.0
2016-12-09 12:05:00,119.68,119.7,119.61,119.69,7913.0,108.8332,108.8514,108.7695,108.8423,7913.0
2016-12-09 12:10:00,119.7,119.73,119.69,119.73,2233.0,108.8514,108.8787,108.8423,108.8787,2233.0
2016-12-09 12:15:00,119.71,119.72,119.66,119.67,2790.0,108.8605,108.8696,108.815,108.8241,2790.0
2016-12-09 12:20:00,119.7,119.75,119.7,119.74,3143.0,108.8514,108.8968,108.8514,108.8878,3143.0
2016-12-09 12:25:00,119.77,119.8,119.75,119.79,4370.0,108.915,108.9423,108.8968,108.9332,4370.0
2016-12-09 12:30:00,119.8,119.91,119.8,119.88,3100.0,108.9423,109.0423,108.9423,109.0151,3100.0
2016-12-09 12:35:00,119.87,119.87,119.82,119.83,1596.0,109.006,109.006,108.9605,108.9696,1596.0
2016-12-09 12:40:00,119.84,119.84,119.74,119.75,2530.0,108.9787,108.9787,108.8878,108.8968,2530.0
2016-12-09 12:45:00,119.74,119.84,119.74,119.84,5573.0,108.8878,108.9787,108.8878,108.9787,5573.0
2016-12-09 12:50:00,119.84,119.88,119.82,119.86,5059.0,108.9787,109.0151,108.9605,108.9969,5059.0
2016-12-09 12:55:00,119.87,119.91,119.83,119.91,7434.0,109.006,109.0423,108.9696,109.0423,7434.0
2016-12-09 13:00:00,119.91,119.95,119.8,119.9,15349.0,109.0423,109.0787,108.9423,109.0333,15349.0
2016-12-09 13:05:00,119.92,119.92,119.87,119.88,2200.0,109.0514,109.0514,109.006,109.0151,2200.0
2016-12-09 13:10:00,119.9,119.9,119.88,119.89,1939.0,109.0333,109.0333,109.0151,109.0242,1939.0
2016-12-09 13:15:00,119.88,119.91,119.88,119.89,2494.0,109.0151,109.0423,109.0151,109.0242,2494.0
2016-12-09 13:20:00,119.87,119.88,119.86,119.88,4764.0,109.006,109.0151,108.9969,109.0151,4764.0
2016-12-09 13:25:00,119.85,119.89,119.85,119.88,1188.0,108.9878,109.0242,108.9878,109.0151,1188.0
2016-12-09 13:30:00,119.88,119.9,119.88,119.9,5939.0,109.0151,109.0333,109.0151,109.0333,5939.0
2016-12-09 13:35:00,119.89,119.91,119.85,119.85,5586.0,109.0242,109.0423,108.9878,108.9878,5586.0
2016-12-09 13:40:00,119.86,119.88,119.84,119.86,16487.0,108.9969,109.0151,108.9787,108.9969,16487.0
2016-12-09 13:45:00,119.84,119.87,119.83,119.87,5400.0,108.9787,109.006,108.9696,109.006,5400.0
2016-12-09 13:50:00,119.87,119.9,119.87,119.9,2635.0,109.006,109.0333,109.006,109.0333,2635.0
2016-12-09 13:55:00,119.89,119.94,119.89,119.91,1947.0,109.0242,109.0696,109.0242,109.0423,1947.0
2016-12-09 14:00:00,119.93,120.0,119.92,119.99,12923.0,109.0605,109.1242,109.0514,109.1151,12923.0
2016-12-09 14:05:00,119.98,120.0,119.86,119.89,11150.0,109.106,109.1242,108.9969,109.0242,11150.0
2016-12-09 14:10:00,119.86,119.93,119.86,119.88,5107.0,108.9969,109.0605,108.9969,109.0151,5107.0
2016-12-09 14:15:00,119.89,119.93,119.87,119.91,7624.0,109.0242,109.0605,109.006,109.0423,7624.0
2016-12-09 14:20:00,119.91,119.91,119.88,119.9,2985.0,109.0423,109.0423,109.0151,109.0333,2985.0
2016-12-09 14:25:00,119.87,119.91,119.83,119.84,5934.0,109.006,109.0423,108.9696,108.9787,5934.0
2016-12-09 14:30:00,119.84,119.89,119.82,119.87,5611.0,108.9787,109.0242,108.9605,109.006,5611.0
2016-12-09 14:35:00,119.87,119.99,119.87,119.98,7391.0,109.006,109.1151,109.006,109.106,7391.0
2016-12-09 14:40:00,119.97,119.99,119.89,119.89,2786.0,109.0969,109.1151,109.0242,109.0242,2786.0
2016-12-09 14:45:00,119.89,119.94,119.89,119.92,8295.0,109.0242,109.0696,109.0242,109.0514,8295.0
2016-12-09 14:50:00,119.92,119.92,119.88,119.92,4098.0,109.0514,109.0514,109.0151,109.0514,4098.0
2016-12-09 14:55:00,119.9,119.95,119.88,119.95,6906.0,109.0333,109.0787,109.0151,109.0787,6906.0
2016-12-09 15:00:00,119.94,119.95,119.9,119.93,7405.0,109.0696,109.0787,109.0333,109.0605,7405.0
2016-12-09 15:05:00,119.94,120.0,119.92,120.0,22989.0,109.0696,109.1242,109.0514,109.1242,22989.0
2016-12-09 15:10:00,120.0,120.21,120.0,120.21,29673.0,109.1242,109.3152,109.1242,109.3152,29673.0
2016-12-09 15:15:00,120.2,120.3,120.2,120.28,8698.0,109.3061,109.397,109.3061,109.3788,8698.0
2016-12-09 15:20:00,120.24,120.27,120.23,120.27,10132.0,109.3424,109.3697,109.3333,109.3697,10132.0
2016-12-09 15:25:00,120.28,120.3,120.24,120.28,11356.0,109.3788,109.397,109.3424,109.3788,11356.0
2016-12-09 15:30:00,120.27,120.29,120.17,120.18,13754.0,109.3697,109.3879,109.2788,109.2879,13754.0
2016-12-09 15:35:00,120.18,120.28,120.17,120.25,16491.0,109.2879,109.3788,109.2788,109.3515,16491.0
2016-12-09 15:40:00,120.25,120.31,120.24,120.28,14035.0,109.3515,109.4061,109.3424,109.3788,14035.0
2016-12-09 15:45:00,120.28,120.38,120.28,120.37,14836.0,109.3788,109.4698,109.3788,109.4607,14836.0
2016-12-09 15:50:00,120.37,120.41,120.36,120.38,20853.0,109.4607,109.497,109.4516,109.4698,20853.0
2016-12-09 15:55:00,120.38,120.51,120.37,120.5,71653.0,109.4698,109.588,109.4607,109.5789,71653.0
2016-12-12 09:30:00,120.68,121.05,120.63,121.05,20231.0,109.7426,110.079,109.6971,110.079,20231.0
2016-12-12 09:35:00,121.05,121.05,120.72,120.81,9978.0,110.079,110.079,109.7789,109.8608,9978.0
2016-12-12 09:40:00,120.82,121.03,120.48,120.94,12403.0,109.8699,110.0608,109.5607,109.979,12403.0
2016-12-12 09:45:00,120.98,121.25,120.94,120.94,7322.0,110.0154,110.2609,109.979,109.979,7322.0
2016-12-12 09:50:00,120.9,121.06,120.9,120.97,3213.0,109.9426,110.0881,109.9426,110.0063,3213.0
2016-12-12 09:55:00,121.04,121.09,120.91,121.04,8163.0,110.0699,110.1154,109.9517,110.0699,8163.0
2016-12-12 10:00:00,120.98,121.09,120.97,120.97,7008.0,110.0154,110.1154,110.0063,110.0063,7008.0
2016-12-12 10:05:00,120.96,120.96,120.75,120.78,7300.0,109.9972,109.9972,109.8062,109.8335,7300.0
2016-12-12 10:10:00,120.76,120.8,120.7,120.72,2649.0,109.8153,109.8517,109.7607,109.7789,2649.0
2016-12-12 10:15:00,120.72,120.78,120.63,120.69,4228.0,109.7789,109.8335,109.6971,109.7517,4228.0
2016-12-12 10:20:00,120.66,120.67,120.58,120.63,3900.0,109.7244,109.7335,109.6516,109.6971,3900.0
2016-12-12 10:25:00,120.65,120.73,120.6,120.73,2706.0,109.7153,109.788,109.6698,109.788,2706.0
2016-12-12 10:30:00,120.75,120.86,120.74,120.77,3689.0,109.8062,109.9062,109.7971,109.8244,3689.0
2016-12-12 10:35:00,120.78,120.82,120.73,120.8,2710.0,109.8335,109.8699,109.788,109.8517,2710.0
2016-12-12 10:40:00,120.78,121.12,120.78,121.09,15434.0,109.8335,110.1427,109.8335,110.1154,15434.0
2016-12-12 10:45:00,121.08,121.13,121.02,121.02,5008.0,110.1063,110.1518,110.0517,110.0517,5008.0
2016-12-12 10:50:00,121.04,121.27,121.04,121.27,5108.0,110.0699,110.2791,110.0699,110.2791,5108.0
2016-12-12 10:55:00,121.27,121.27,121.13,121.13,8700.0,110.2791,110.2791,110.1518,110.1518,8700.0
2016-12-12 11:00:00,121.12,121.26,121.08,121.19,13150.0,110.1427,110.27,110.1063,110.2063,13150.0
2016-12-12 11:05:00,121.21,121.28,121.21,121.28,3541.0,110.2245,110.2882,110.2245,110.2882,3541.0
2016-12-12 11:10:00,121.28,121.34,121.24,121.27,8175.0,110.2882,110.3427,110.2518,110.2791,8175.0
2016-12-12 11:15:00,121.26,121.33,121.23,121.29,4225.0,110.27,110.3337,110.2427,110.2973,4225.0
2016-12-12 11:20:00,121.27,121.31,121.24,121.25,1514.0,110.2791,110.3155,110.2518,110.2609,1514.0
2016-12-12 11:25:00,121.27,121.37,121.22,121.35,6519.0,110.2791,110.37,110.2336,110.3518,6519.0
2016-12-12 11:30:00,121.36,121.55,121.32,121.53,24238.0,110.3609,110.5337,110.3246,110.5155,24238.0
2016-12-12 11:35:00,121.55,121.74,121.55,121.71,13486.0,110.5337,110.7065,110.5337,110.6792,13486.0
2016-12-12 11:40:00,121.71,121.78,121.68,121.74,14897.0,110.6792,110.7429,110.6519,110.7065,14897.0
2016-12-12 11:45:00,121.75,121.8,121.69,121.8,8700.0,110.7156,110.7611,110.661,110.7611,8700.0
2016-12-12 11:50:00,121.81,121.81,121.65,121.7,4489.0,110.7701,110.7701,110.6246,110.6701,4489.0
2016-12-12 11:55:00,121.7,121.79,121.68,121.72,2091.0,110.6701,110.752,110.6519,110.6883,2091.0
2016-12-12 12:00:00,121.7,121.7,121.45,121.45,2600.0,110.6701,110.6701,110.4428,110.4428,2600.0
2016-12-12 12:05:00,121.44,121.5,121.41,121.45,4714.0,110.4337,110.4882,110.4064,110.4428,4714.0
2016-12-12 12:10:00,121.48,121.58,121.37,121.46,20229.0,110.4701,110.561,110.37,110.4519,20229.0
2016-12-12 12:15:00,121.44,121.45,121.36,121.36,3727.0,110.4337,110.4428,110.3609,110.3609,3727.0
2016-12-12 12:20:00,121.34,121.34,121.27,121.3,5800.0,110.3427,110.3427,110.2791,110.3064,5800.0
2016-12-12 12:25:00,121.29,121.3,121.2,121.2,3449.0,110.2973,110.3064,110.2154,110.2154,3449.0
2016-12-12 12:30:00,121.19,121.4,121.16,121.36,8031.0,110.2063,110.3973,110.1791,110.3609,8031.0
2016-12-12 12:35:00,121.42,121.44,121.36,121.44,1400.0,110.4155,110.4337,110.3609,110.4337,1400.0
2016-12-12 12:40:00,121.44,121.45,121.32,121.34,5250.0,110.4337,110.4428,110.3246,110.3427,5250.0
2016-12-12 12:45:00,121.35,121.42,121.29,121.42,3900.0,110.3518,110.4155,110.2973,110.4155,3900.0
2016-12-12 12:50:00,121.43,121.44,121.33,121.38,3915.0,110.4246,110.4337,110.3337,110.3791,3915.0
2016-12-12 12:55:00,121.38,121.45,121.38,121.42,1717.0,110.3791,110.4428,110.3791,110.4155,1717.0
2016-12-12 13:00:00,121.41,121.52,121.4,121.52,4305.0,110.4064,110.5064,110.3973,110.5064,4305.0
2016-12-12 13:05:00,121.49,121.54,121.48,121.52,7730.0,110.4791,110.5246,110.4701,110.5064,7730.0
2016-12-12 13:10:00,121.54,121.54,121.36,121.36,4553.0,110.5246,110.5246,110.3609,110.3609,4553.0
2016-12-12 13:15:00,121.39,121.54,121.39,121.54,5077.0,110.3882,110.5246,110.3882,110.5246,5077.0
2016-12-12 13:20:00,121.53,121.6,121.51,121.57,4161.0,110.5155,110.5792,110.4973,110.5519,4161.0
2016-12-12 13:25:00,121.56,121.56,121.5,121.5,2404.0,110.5428,110.5428,110.4882,110.4882,2404.0
2016-12-12 13:30:00,121.5,121.52,121.39,121.4,4700.0,110.4882,110.5064,110.3882,110.3973,4700.0
2016-12-12 13:35:00,121.43,121.44,121.38,121.41,5155.0,110.4246,110.4337,110.3791,110.4064,5155.0
2016-12-12 13:40:00,121.41,121.53,121.41,121.53,4004.0,110.4064,110.5155,110.4064,110.5155,4004.0
2016-12-12 13:45:00,121.53,121.53,121.47,121.47,1863.0,110.5155,110.5155,110.461,110.461,1863.0
2016-12-12 13:50:00,121.46,121.49,121.44,121.48,9335.0,110.4519,110.4791,110.4337,110.4701,9335.0
2016-12-12 13:55:00,121.48,121.48,121.38,121.41,5591.0,110.4701,110.4701,110.3791,110.4064,5591.0
2016-12-12 14:00:00,121.42,121.54,121.42,121.51,5010.0,110.4155,110.5246,110.4155,110.4973,5010.0
2016-12-12 14:05:00,121.49,121.57,121.49,121.55,8638.0,110.4791,110.5519,110.4791,110.5337,8638.0
2016-12-12 14:10:00,121.53,121.62,121.51,121.6,5182.0,110.5155,110.5974,110.4973,110.5792,5182.0
2016-12-12 14:15:00,121.6,121.6,121.56,121.56,2802.0,110.5792,110.5792,110.5428,110.5428,2802.0
2016-12-12 14:20:00,121.54,121.62,121.54,121.62,4873.0,110.5246,110.5974,110.5246,110.5974,4873.0
2016-12-12 14:25:00,121.6,121.6,121.45,121.45,2801.0,110.5792,110.5792,110.4428,110.4428,2801.0
2016-12-12 14:30:00,121.44,121.55,121.42,121.48,10006.0,110.4337,110.5337,110.4155,110.4701,10006.0
2016-12-12 14:35:00,121.46,121.46,121.38,121.41,2750.0,110.4519,110.4519,110.3791,110.4064,2750.0
2016-12-12 14:40:00,121.4,121.44,121.37,121.43,10362.0,110.3973,110.4337,110.37,110.4246,10362.0
2016-12-12 14:45:00,121.44,121.51,121.37,121.38,9624.0,110.4337,110.4973,110.37,110.3791,9624.0
2016-12-12 14:50:00,121.38,121.39,121.24,121.33,8966.0,110.3791,110.3882,110.2518,110.3337,8966.0
2016-12-12 14:55:00,121.33,121.37,121.3,121.36,3960.0,110.3337,110.37,110.3064,110.3609,3960.0
2016-12-12 15:00:00,121.37,121.42,121.36,121.4,4661.0,110.37,110.4155,110.3609,110.3973,4661.0
2016-12-12 15:05:00,121.39,121.46,121.38,121.45,6779.0,110.3882,110.4519,110.3791,110.4428,6779.0
2016-12-12 15:10:00,121.48,121.5,121.43,121.45,3731.0,110.4701,110.4882,110.4246,110.4428,3731.0
2016-12-12 15:15:00,121.46,121.56,121.46,121.55,8835.0,110.4519,110.5428,110.4519,110.5337,8835.0
2016-12-12 15:20:00,121.56,121.58,121.54,121.56,6170.0,110.5428,110.561,110.5246,110.5428,6170.0
2016-12-12 15:25:00,121.57,121.63,121.56,121.62,6810.0,110.5519,110.6065,110.5428,110.5974,6810.0
2016-12-12 15:30:00,121.6,121.61,121.46,121.46,13435.0,110.5792,110.5883,110.4519,110.4519,13435.0
2016-12-12 15:35:00,121.46,121.56,121.46,121.55,12878.0,110.4519,110.5428,110.4519,110.5337,12878.0
2016-12-12 15:40:00,121.54,121.56,121.48,121.48,16579.0,110.5246,110.5428,110.4701,110.4701,16579.0
2016-12-12 15:45:00,121.48,121.61,121.47,121.55,23874.0,110.4701,110.5883,110.461,110.5337,23874.0
2016-12-12 15:50:00,121.56,121.58,121.49,121.49,28785.0,110.5428,110.561,110.4791,110.4791,28785.0
2016-12-12 15:55:00,121.5,121.56,121.41,121.48,36009.0,110.4882,110.5428,110.4064,110.4701,36009.0
2016-12-13 09:30:00,122.0,122.0,121.73,121.85,25765.0,110.9429,110.9429,110.6974,110.8065,25765.0
2016-12-13 09:35:00,121.77,122.11,121.74,122.11,11767.0,110.7338,111.043,110.7065,111.043,11767.0
2016-12-13 09:40:00,122.11,122.11,121.8,121.81,18994.0,111.043,111.043,110.7611,110.7701,18994.0
2016-12-13 09:45:00,121.81,121.81,121.67,121.77,3650.0,110.7701,110.7701,110.6428,110.7338,3650.0
2016-12-13 09:50:00,121.79,121.87,121.63,121.63,8134.0,110.752,110.8247,110.6065,110.6065,8134.0
2016-12-13 09:55:00,121.66,121.7,121.55,121.62,8561.0,110.6337,110.6701,110.5337,110.5974,8561.0
2016-12-13 10:00:00,121.58,121.59,121.29,121.35,10514.0,110.561,110.5701,110.2973,110.3518,10514.0
2016-12-13 10:05:00,121.36,121.4,121.25,121.36,7991.0,110.3609,110.3973,110.2609,110.3609,7991.0
2016-12-13 10:10:00,121.36,121.49,121.36,121.42,9972.0,110.3609,110.4791,110.3609,110.4155,9972.0
2016-12-13 10:15:00,121.43,121.47,121.39,121.42,6470.0,110.4246,110.461,110.3882,110.4155,6470.0
2016-12-13 10:20:00,121.42,121.49,121.39,121.42,8834.0,110.4155,110.4791,110.3882,110.4155,8834.0
2016-12-13 10:25:00,121.42,121.45,121.4,121.41,6180.0,110.4155,110.4428,110.3973,110.4064,6180.0
2016-12-13 10:30:00,121.41,121.46,121.38,121.4,16773.0,110.4064,110.4519,110.3791,110.3973,16773.0
2016-12-13 10:35:00,121.4,121.58,121.38,121.56,11488.0,110.3973,110.561,110.3791,110.5428,11488.0
2016-12-13 10:40:00,121.55,121.6,121.39,121.4,10602.0,110.5337,110.5792,110.3882,110.3973,10602.0
2016-12-13 10:45:00,121.4,121.6,121.4,121.6,8929.0,110.3973,110.5792,110.3973,110.5792,8929.0
2016-12-13 10:50:00,121.57,121.58,121.53,121.56,5310.0,110.5519,110.561,110.5155,110.5428,5310.0
2016-12-13 10:55:00,121.58,121.74,121.58,121.7,8247.0,110.561,110.7065,110.561,110.6701,8247.0
2016-12-13 11:00:00,121.69,121.73,121.65,121.7,24017.0,110.661,110.6974,110.6246,110.6701,24017.0
2016-12-13 11:05:00,121.7,121.71,121.58,121.61,4023.0,110.6701,110.6792,110.561,110.5883,4023.0
2016-12-13 11:10:00,121.54,121.55,121.49,121.49,8270.0,110.5246,110.5337,110.4791,110.4791,8270.0
2016-12-13 11:15:00,121.5,121.52,121.48,121.51,2000.0,110.4882,110.5064,110.4701,110.4973,2000.0
2016-12-13 11:20:00,121.47,121.58,121.47,121.56,6958.0,110.461,110.561,110.461,110.5428,6958.0
2016-12-13 11:25:00,121.57,121.62,121.56,121.58,3801.0,110.5519,110.5974,110.5428,110.561,3801.0
2016-12-13 11:30:00,121.58,121.59,121.53,121.56,5022.0,110.561,110.5701,110.5155,110.5428,5022.0
2016-12-13 11:35:00,121.56,121.67,121.51,121.67,5491.0,110.5428,110.6428,110.4973,110.6428,5491.0
2016-12-13 11:40:00,121.7,121.7,121.64,121.66,6850.0,110.6701,110.6701,110.6156,110.6337,6850.0
2016-12-13 11:45:00,121.66,121.71,121.64,121.64,3305.0,110.6337,110.6792,110.6156,110.6156,3305.0
2016-12-13 11:50:00,121.66,121.66,121.56,121.62,3501.0,110.6337,110.6337,110.5428,110.5974,3501.0
2016-12-13 11:55:00,121.62,121.71,121.62,121.71,1806.0,110.5974,110.6792,110.5974,110.6792,1806.0
2016-12-13 12:00:00,121.72,121.79,121.69,121.78,17598.0,110.6883,110.752,110.661,110.7429,17598.0
2016-12-13 12:05:00,121.79,121.88,121.76,121.88,11338.0,110.752,110.8338,110.7247,110.8338,11338.0
2016-12-13 12:10:00,121.89,121.97,121.88,121.97,2982.0,110.8429,110.9156,110.8338,110.9156,2982.0
2016-12-13 12:15:00,121.97,122.05,121.94,122.02,12444.0,110.9156,110.9884,110.8884,110.9611,12444.0
2016-12-13 12:20:00,122.05,122.08,122.0,122.01,3707.0,110.9884,111.0157,110.9429,110.952,3707.0
2016-12-13 12:25:00,121.99,121.99,121.94,121.96,2290.0,110.9338,110.9338,110.8884,110.9066,2290.0
2016-12-13 12:30:00,121.95,121.97,121.91,121.95,3711.0,110.8975,110.9156,110.8611,110.8975,3711.0
2016-12-13 12:35:00,121.95,121.97,121.93,121.97,4178.0,110.8975,110.9156,110.8793,110.9156,4178.0
2016-12-13 12:40:00,121.96,122.0,121.95,121.98,4881.0,110.9066,110.9429,110.8975,110.9247,4881.0
2016-12-13 12:45:00,121.97,121.98,121.92,121.92,3307.0,110.9156,110.9247,110.8702,110.8702,3307.0
2016-12-13 12:50:00,121.92,121.98,121.89,121.95,5678.0,110.8702,110.9247,110.8429,110.8975,5678.0
2016-12-13 12:55:00,121.95,122.05,121.95,122.01,9434.0,110.8975,110.9884,110.8975,110.952,9434.0
2016-12-13 13:00:00,122.01,122.08,121.99,122.06,12618.0,110.952,111.0157,110.9338,110.9975,12618.0
2016-12-13 13:05:00,122.05,122.09,121.98,121.98,5837.0,110.9884,111.0248,110.9247,110.9247,5837.0
2016-12-13 13:10:00,121.98,121.98,121.94,121.96,2125.0,110.9247,110.9247,110.8884,110.9066,2125.0
2016-12-13 13:15:00,121.97,122.11,121.97,122.1,4409.0,110.9156,111.043,110.9156,111.0339,4409.0
2016-12-13 13:20:00,122.09,122.2,122.09,122.17,5773.0,111.0248,111.1248,111.0248,111.0975,5773.0
2016-12-13 13:25:00,122.15,122.16,122.1,122.15,4635.0,111.0793,111.0884,111.0339,111.0793,4635.0
2016-12-13 13:30:00,122.17,122.17,122.1,122.1,3131.0,111.0975,111.0975,111.0339,111.0339,3131.0
2016-12-13 13:35:00,122.11,122.14,122.06,122.07,3753.0,111.043,111.0702,110.9975,111.0066,3753.0
2016-12-13 13:40:00,122.07,122.14,122.06,122.11,6300.0,111.0066,111.0702,110.9975,111.043,6300.0
2016-12-13 13:45:00,122.06,122.08,121.98,121.98,4959.0,110.9975,111.0157,110.9247,110.9247,4959.0
2016-12-13 13:50:00,122.01,122.02,121.99,121.99,1800.0,110.952,110.9611,110.9338,110.9338,1800.0
2016-12-13 13:55:00,121.98,122.13,121.98,122.13,6895.0,110.9247,111.0611,110.9247,111.0611,6895.0
2016-12-13 14:00:00,122.12,122.15,122.03,122.03,7502.0,111.0521,111.0793,110.9702,110.9702,7502.0
2016-12-13 14:05:00,122.01,122.04,121.99,122.0,5261.0,110.952,110.9793,110.9338,110.9429,5261.0
2016-12-13 14:10:00,121.97,121.99,121.87,121.88,5028.0,110.9156,110.9338,110.8247,110.8338,5028.0
2016-12-13 14:15:00,121.91,122.01,121.9,121.96,9771.0,110.8611,110.952,110.852,110.9066,9771.0
2016-12-13 14:20:00,121.95,121.95,121.89,121.91,4231.0,110.8975,110.8975,110.8429,110.8611,4231.0
2016-12-13 14:25:00,121.9,121.94,121.89,121.9,2871.0,110.852,110.8884,110.8429,110.852,2871.0
2016-12-13 14:30:00,121.9,121.96,121.88,121.92,6604.0,110.852,110.9066,110.8338,110.8702,6604.0
2016-12-13 14:35:00,121.91,121.92,121.82,121.92,10212.0,110.8611,110.8702,110.7792,110.8702,10212.0
2016-12-13 14:40:00,121.9,121.98,121.89,121.94,12314.0,110.852,110.9247,110.8429,110.8884,12314.0
2016-12-13 14:45:00,121.95,121.99,121.93,121.94,10147.0,110.8975,110.9338,110.8793,110.8884,10147.0
2016-12-13 14:50:00,121.95,121.98,121.94,121.98,5187.0,110.8975,110.9247,110.8884,110.9247,5187.0
2016-12-13 14:55:00,121.98,122.07,121.97,122.06,8726.0,110.9247,111.0066,110.9156,110.9975,8726.0
2016-12-13 15:00:00,122.06,122.09,122.02,122.07,5229.0,110.9975,111.0248,110.9611,111.0066,5229.0
2016-12-13 15:05:00,122.09,122.1,122.05,122.06,7503.0,111.0248,111.0339,110.9884,110.9975,7503.0
2016-12-13 15:10:00,122.04,122.04,121.89,121.92,13358.0,110.9793,110.9793,110.8429,110.8702,13358.0
2016-12-13 15:15:00,121.92,122.02,121.92,122.0,9142.0,110.8702,110.9611,110.8702,110.9429,9142.0
2016-12-13 15:20:00,121.99,122.05,121.99,122.01,10922.0,110.9338,110.9884,110.9338,110.952,10922.0
2016-12-13 15:25:00,122.01,122.11,121.99,122.1,11164.0,110.952,111.043,110.9338,111.0339,11164.0
2016-12-13 15:30:00,122.1,122.19,122.08,122.19,17208.0,111.0339,111.1157,111.0157,111.1157,17208.0
2016-12-13 15:35:00,122.19,122.24,122.18,122.19,24610.0,111.1157,111.1612,111.1066,111.1157,24610.0
2016-12-13 15:40:00,122.18,122.25,122.16,122.24,22797.0,111.1066,111.1703,111.0884,111.1612,22797.0
2016-12-13 15:45:00,122.23,122.23,122.05,122.05,31265.0,111.1521,111.1521,110.9884,110.9884,31265.0
2016-12-13 15:50:00,122.05,122.05,121.9,121.93,32269.0,110.9884,110.9884,110.852,110.8793,32269.0
2016-12-13 15:55:00,121.93,122.2,121.9,122.18,129290.0,110.8793,111.1248,110.852,111.1066,129290.0
2016-12-14 09:30:00,122.18,122.28,121.46,121.59,24068.0,111.1066,111.1976,110.4519,110.5701,24068.0
2016-12-14 09:35:00,121.74,122.06,121.74,121.94,3200.0,110.7065,110.9975,110.7065,110.8884,3200.0
2016-12-14 09:40:00,121.94,121.94,121.76,121.88,3046.0,110.8884,110.8884,110.7247,110.8338,3046.0
2016-12-14 09:45:00,121.81,121.89,121.72,121.78,6638.0,110.7701,110.8429,110.6883,110.7429,6638.0
2016-12-14 09:50:00,121.75,122.23,121.74,122.1,10697.0,110.7156,111.1521,110.7065,111.0339,10697.0
2016-12-14 09:55:00,122.08,122.08,121.78,121.78,4262.0,111.0157,111.0157,110.7429,110.7429,4262.0
2016-12-14 10:00:00,121.79,121.93,121.73,121.88,6785.0,110.752,110.8793,110.6974,110.8338,6785.0
2016-12-14 10:05:00,121.83,121.83,121.74,121.8,3614.0,110.7883,110.7883,110.7065,110.7611,3614.0
2016-12-14 10:10:00,121.79,121.88,121.75,121.87,2041.0,110.752,110.8338,110.7156,110.8247,2041.0
2016-12-14 10:15:00,121.89,121.91,121.69,121.75,1935.0,110.8429,110.8611,110.661,110.7156,1935.0
2016-12-14 10:20:00,121.76,121.91,121.76,121.87,2500.0,110.7247,110.8611,110.7247,110.8247,2500.0
2016-12-14 10:25:00,121.75,121.76,121.7,121.74,3651.0,110.7156,110.7247,110.6701,110.7065,3651.0
2016-12-14 10:30:00,121.77,121.95,121.77,121.9,2865.0,110.7338,110.8975,110.7338,110.852,2865.0
2016-12-14 10:35:00,121.88,121.93,121.83,121.83,2000.0,110.8338,110.8793,110.7883,110.7883,2000.0
2016-12-14 10:40:00,121.83,121.92,121.83,121.92,2255.0,110.7883,110.8702,110.7883,110.8702,2255.0
2016-12-14 10:45:00,121.94,121.99,121.89,121.89,1800.0,110.8884,110.9338,110.8429,110.8429,1800.0
2016-12-14 10:50:00,121.84,121.89,121.79,121.88,4588.0,110.7974,110.8429,110.752,110.8338,4588.0
2016-12-14 10:55:00,121.82,121.88,121.78,121.81,4980.0,110.7792,110.8338,110.7429,110.7701,4980.0
2016-12-14 11:00:00,121.78,121.8,121.74,121.75,5505.0,110.7429,110.7611,110.7065,110.7156,5505.0
2016-12-14 11:05:00,121.76,121.91,121.76,121.91,5287.0,110.7247,110.8611,110.7247,110.8611,5287.0
2016-12-14 11:10:00,121.91,121.92,121.85,121.91,3468.0,110.8611,110.8702,110.8065,110.8611,3468.0
2016-12-14 11:15:00,121.91,122.07,121.91,122.04,6493.0,110.8611,111.0066,110.8611,110.9793,6493.0
2016-12-14 11:20:00,122.01,122.04,121.94,122.0,1805.0,110.952,110.9793,110.8884,110.9429,1805.0
2016-12-14 11:25:00,122.04,122.1,121.99,122.01,2600.0,110.9793,111.0339,110.9338,110.952,2600.0
2016-12-14 11:30:00,121.99,121.99,121.73,121.8,5079.0,110.9338,110.9338,110.6974,110.7611,5079.0
2016-12-14 11:35:00,121.82,121.82,121.71,121.75,3024.0,110.7792,110.7792,110.6792,110.7156,3024.0
2016-12-14 11:40:00,121.75,121.85,121.72,121.78,7986.0,110.7156,110.8065,110.6883,110.7429,7986.0
2016-12-14 11:45:00,121.75,121.81,121.73,121.75,2121.0,110.7156,110.7701,110.6974,110.7156,2121.0
2016-12-14 11:50:00,121.75,121.83,121.75,121.78,2813.0,110.7156,110.7883,110.7156,110.7429,2813.0
2016-12-14 11:55:00,121.78,121.83,121.73,121.82,3600.0,110.7429,110.7883,110.6974,110.7792,3600.0
2016-12-14 12:00:00,121.81,121.81,121.75,121.78,2890.0,110.7701,110.7701,110.7156,110.7429,2890.0
2016-12-14 12:05:00,121.78,121.83,121.75,121.83,4500.0,110.7429,110.7883,110.7156,110.7883,4500.0
2016-12-14 12:10:00,121.81,121.83,121.78,121.83,2200.0,110.7701,110.7883,110.7429,110.7883,2200.0
2016-12-14 12:15:00,121.81,121.86,121.81,121.85,1495.0,110.7701,110.8156,110.7701,110.8065,1495.0
2016-12-14 12:20:00,121.87,121.87,121.8,121.84,2710.0,110.8247,110.8247,110.7611,110.7974,2710.0
2016-12-14 12:25:00,121.84,121.88,121.84,121.84,2200.0,110.7974,110.8338,110.7974,110.7974,2200.0
2016-12-14 12:30:00,121.86,121.91,121.86,121.9,2213.0,110.8156,110.8611,110.8156,110.852,2213.0
2016-12-14 12:35:00,121.9,121.91,121.84,121.9,3702.0,110.852,110.8611,110.7974,110.852,3702.0
2016-12-14 12:40:00,121.89,121.92,121.83,121.83,3700.0,110.8429,110.8702,110.7883,110.7883,3700.0
2016-12-14 12:45:00,121.83,121.85,121.79,121.84,3187.0,110.7883,110.8065,110.752,110.7974,3187.0
2016-12-14 12:50:00,121.83,121.88,121.81,121.84,3950.0,110.7883,110.8338,110.7701,110.7974,3950.0
2016-12-14 12:55:00,121.83,121.86,121.79,121.81,3947.0,110.7883,110.8156,110.752,110.7701,3947.0
2016-12-14 13:00:00,121.81,121.93,121.8,121.82,5899.0,110.7701,110.8793,110.7611,110.7792,5899.0
2016-12-14 13:05:00,121.82,121.84,121.78,121.78,3600.0,110.7792,110.7974,110.7429,110.7429,3600.0
2016-12-14 13:10:00,121.76,121.77,121.73,121.75,5904.0,110.7247,110.7338,110.6974,110.7156,5904.0
2016-12-14 13:15:00,121.75,121.81,121.75,121.8,5113.0,110.7156,110.7701,110.7156,110.7611,5113.0
2016-12-14 13:20:00,121.81,121.82,121.72,121.75,2761.0,110.7701,110.7792,110.6883,110.7156,2761.0
2016-12-14 13:25:00,121.75,121.78,121.73,121.75,3489.0,110.7156,110.7429,110.6974,110.7156,3489.0
2016-12-14 13:30:00,121.74,121.79,121.74,121.78,2218.0,110.7065,110.752,110.7065,110.7429,2218.0
2016-12-14 13:35:00,121.75,121.78,121.74,121.78,4119.0,110.7156,110.7429,110.7065,110.7429,4119.0
2016-12-14 13:40:00,121.75,121.83,121.73,121.82,3020.0,110.7156,110.7883,110.6974,110.7792,3020.0
2016-12-14 13:45:00,121.8,121.83,121.8,121.81,2213.0,110.7611,110.7883,110.7611,110.7701,2213.0
2016-12-14 13:50:00,121.8,121.8,121.74,121.76,3458.0,110.7611,110.7611,110.7065,110.7247,3458.0
2016-12-14 13:55:00,121.75,122.0,121.75,122.0,7963.0,110.7156,110.9429,110.7156,110.9429,7963.0
2016-12-14 14:00:00,121.95,122.22,121.69,122.2,19755.0,110.8975,111.143,110.661,111.1248,19755.0
2016-12-14 14:05:00,122.15,122.15,121.75,121.97,6221.0,111.0793,111.0793,110.7156,110.9156,6221.0
2016-12-14 14:10:00,121.97,121.97,121.72,121.74,5632.0,110.9156,110.9156,110.6883,110.7065,5632.0
2016-12-14 14:15:00,121.78,121.96,121.7,121.83,13179.0,110.7429,110.9066,110.6701,110.7883,13179.0
2016-12-14 14:20:00,121.83,121.85,121.75,121.77,5912.0,110.7883,110.8065,110.7156,110.7338,5912.0
2016-12-14 14:25:00,121.75,121.81,121.6,121.61,27864.0,110.7156,110.7701,110.5792,110.5883,27864.0
2016-12-14 14:30:00,121.59,121.7,121.52,121.57,7353.0,110.5701,110.6701,110.5064,110.5519,7353.0
2016-12-14 14:35:00,121.56,121.56,121.37,121.52,10007.0,110.5428,110.5428,110.37,110.5064,10007.0
2016-12-14 14:40:00,121.58,121.7,121.56,121.59,5863.0,110.561,110.6701,110.5428,110.5701,5863.0
2016-12-14 14:45:00,121.54,121.55,121.47,121.53,8390.0,110.5246,110.5337,110.461,110.5155,8390.0
2016-12-14 14:50:00,121.53,121.53,121.32,121.32,4396.0,110.5155,110.5155,110.3246,110.3246,4396.0
2016-12-14 14:55:00,121.25,121.3,121.22,121.23,13434.0,110.2609,110.3064,110.2336,110.2427,13434.0
2016-12-14 15:00:00,121.25,121.39,121.22,121.32,9534.0,110.2609,110.3882,110.2336,110.3246,9534.0
2016-12-14 15:05:00,121.34,121.43,121.19,121.24,18118.0,110.3427,110.4246,110.2063,110.2518,18118.0
2016-12-14 15:10:00,121.24,121.31,121.21,121.25,24633.0,110.2518,110.3155,110.2245,110.2609,24633.0
2016-12-14 15:15:00,121.25,121.27,120.89,120.91,21736.0,110.2609,110.2791,109.9335,109.9517,21736.0
2016-12-14 15:20:00,120.93,121.12,120.93,121.08,7768.0,109.9699,110.1427,109.9699,110.1063,7768.0
2016-12-14 15:25:00,121.02,121.11,120.99,121.01,6401.0,110.0517,110.1336,110.0245,110.0427,6401.0
2016-12-14 15:30:00,121.02,121.43,121.01,121.43,7766.0,110.0517,110.4246,110.0427,110.4246,7766.0
2016-12-14 15:35:00,121.42,121.47,121.34,121.41,12145.0,110.4155,110.461,110.3427,110.4064,12145.0
2016-12-14 15:40:00,121.41,121.42,121.18,121.2,13873.0,110.4064,110.4155,110.1972,110.2154,13873.0
2016-12-14 15:45:00,121.2,121.22,121.16,121.19,30335.0,110.2154,110.2336,110.1791,110.2063,30335.0
2016-12-14 15:50:00,121.19,121.19,120.83,121.01,20492.0,110.2063,110.2063,109.879,110.0427,20492.0
2016-12-14 15:55:00,120.96,121.06,120.87,121.03,39135.0,109.9972,110.0881,109.9153,110.0608,39135.0
2016-12-15 09:30:00,120.66,120.82,119.75,120.02,49641.0,109.7244,109.8699,108.8968,109.1424,49641.0
2016-12-15 09:35:00,120.11,120.31,119.94,120.0,13814.0,109.2242,109.4061,109.0696,109.1242,13814.0
2016-12-15 09:40:00,120.06,120.13,120.0,120.0,8750.0,109.1788,109.2424,109.1242,109.1242,8750.0
2016-12-15 09:45:00,120.0,120.31,120.0,120.22,10072.0,109.1242,109.4061,109.1242,109.3243,10072.0
2016-12-15 09:50:00,120.29,120.66,120.28,120.66,3294.0,109.3879,109.7244,109.3788,109.7244,3294.0
2016-12-15 09:55:00,120.73,120.73,120.52,120.54,6244.0,109.788,109.788,109.5971,109.6152,6244.0
2016-12-15 10:00:00,120.64,120.77,120.62,120.71,9787.0,109.7062,109.8244,109.688,109.7698,9787.0
2016-12-15 10:05:00,120.72,120.9,120.63,120.78,8970.0,109.7789,109.9426,109.6971,109.8335,8970.0
2016-12-15 10:10:00,120.77,120.82,120.66,120.75,5800.0,109.8244,109.8699,109.7244,109.8062,5800.0
2016-12-15 10:15:00,120.75,120.85,120.75,120.8,14577.0,109.8062,109.8972,109.8062,109.8517,14577.0
2016-12-15 10:20:00,120.84,120.84,120.59,120.63,8558.0,109.8881,109.8881,109.6607,109.6971,8558.0
2016-12-15 10:25:00,120.62,120.78,120.62,120.72,6625.0,109.688,109.8335,109.688,109.7789,6625.0
2016-12-15 10:30:00,120.78,120.88,120.76,120.87,2021.0,109.8335,109.9244,109.8153,109.9153,2021.0
2016-12-15 10:35:00,120.88,121.11,120.87,121.11,14994.0,109.9244,110.1336,109.9153,110.1336,14994.0
2016-12-15 10:40:00,121.11,121.22,121.03,121.06,3682.0,110.1336,110.2336,110.0608,110.0881,3682.0
2016-12-15 10:45:00,121.11,121.12,121.01,121.01,63150.0,110.1336,110.1427,110.0427,110.0427,63150.0
2016-12-15 10:50:00,120.98,121.32,120.98,121.32,6196.0,110.0154,110.3246,110.0154,110.3246,6196.0
2016-12-15 10:55:00,121.35,121.39,121.19,121.25,10760.0,110.3518,110.3882,110.2063,110.2609,10760.0
2016-12-15 11:00:00,121.35,121.47,121.35,121.47,11472.0,110.3518,110.461,110.3518,110.461,11472.0
2016-12-15 11:05:00,121.45,121.6,121.44,121.6,4800.0,110.4428,110.5792,110.4337,110.5792,4800.0
2016-12-15 11:10:00,121.59,121.61,121.51,121.53,4635.0,110.5701,110.5883,110.4973,110.5155,4635.0
2016-12-15 11:15:00,121.54,121.55,121.4,121.4,3000.0,110.5246,110.5337,110.3973,110.3973,3000.0
2016-12-15 11:20:00,121.41,121.44,121.38,121.4,4769.0,110.4064,110.4337,110.3791,110.3973,4769.0
2016-12-15 11:25:00,121.39,121.52,121.3,121.48,11492.0,110.3882,110.5064,110.3064,110.4701,11492.0
2016-12-15 11:30:00,121.48,121.48,121.38,121.43,4759.0,110.4701,110.4701,110.3791,110.4246,4759.0
2016-12-15 11:35:00,121.43,121.47,121.26,121.33,6858.0,110.4246,110.461,110.27,110.3337,6858.0
2016-12-15 11:40:00,121.38,121.41,121.2,121.2,3900.0,110.3791,110.4064,110.2154,110.2154,3900.0
2016-12-15 11:45:00,121.22,121.29,121.14,121.14,4450.0,110.2336,110.2973,110.1609,110.1609,4450.0
2016-12-15 11:50:00,121.14,121.3,121.11,121.3,5663.0,110.1609,110.3064,110.1336,110.3064,5663.0
2016-12-15 11:55:00,121.28,121.37,121.21,121.36,5632.0,110.2882,110.37,110.2245,110.3609,5632.0
2016-12-15 12:00:00,121.4,121.53,121.4,121.48,9112.0,110.3973,110.5155,110.3973,110.4701,9112.0
2016-12-15 12:05:00,121.5,121.53,121.36,121.44,5500.0,110.4882,110.5155,110.3609,110.4337,5500.0
2016-12-15 12:10:00,121.42,121.48,121.39,121.39,3353.0,110.4155,110.4701,110.3882,110.3882,3353.0
2016-12-15 12:15:00,121.37,121.44,121.36,121.41,4255.0,110.37,110.4337,110.3609,110.4064,4255.0
2016-12-15 12:20:00,121.46,121.46,121.36,121.44,3100.0,110.4519,110.4519,110.3609,110.4337,3100.0
2016-12-15 12:25:00,121.41,121.54,121.41,121.44,3825.0,110.4064,110.5246,110.4064,110.4337,3825.0
2016-12-15 12:30:00,121.39,121.42,121.36,121.42,1814.0,110.3882,110.4155,110.3609,110.4155,1814.0
2016-12-15 12:35:00,121.46,121.49,121.37,121.37,2200.0,110.4519,110.4791,110.37,110.37,2200.0
2016-12-15 12:40:00,121.33,121.47,121.33,121.46,4163.0,110.3337,110.461,110.3337,110.4519,4163.0
2016-12-15 12:45:00,121.48,121.52,121.44,121.52,4800.0,110.4701,110.5064,110.4337,110.5064,4800.0
2016-12-15 12:50:00,121.54,121.55,121.41,121.41,3400.0,110.5246,110.5337,110.4064,110.4064,3400.0
2016-12-15 12:55:00,121.41,121.51,121.41,121.49,2297.0,110.4064,110.4973,110.4064,110.4791,2297.0
2016-12-15 13:00:00,121.5,121.56,121.48,121.52,3285.0,110.4882,110.5428,110.4701,110.5064,3285.0
2016-12-15 13:05:00,121.54,121.58,121.48,121.48,9833.0,110.5246,110.561,110.4701,110.4701,9833.0
2016-12-15 13:10:00,121.51,121.57,121.46,121.5,3711.0,110.4973,110.5519,110.4519,110.4882,3711.0
2016-12-15 13:15:00,121.5,121.56,121.44,121.44,2003.0,110.4882,110.5428,110.4337,110.4337,2003.0
2016-12-15 13:20:00,121.48,121.48,121.4,121.43,5199.0,110.4701,110.4701,110.3973,110.4246,5199.0
2016-12-15 13:25:00,121.44,121.44,121.4,121.44,2500.0,110.4337,110.4337,110.3973,110.4337,2500.0
2016-12-15 13:30:00,121.46,121.52,121.45,121.49,2838.0,110.4519,110.5064,110.4428,110.4791,2838.0
2016-12-15 13:35:00,121.51,121.52,121.36,121.41,7358.0,110.4973,110.5064,110.3609,110.4064,7358.0
2016-12-15 13:40:00,121.42,121.5,121.41,121.48,11297.0,110.4155,110.4882,110.4064,110.4701,11297.0
2016-12-15 13:45:00,121.49,121.49,121.38,121.41,4800.0,110.4791,110.4791,110.3791,110.4064,4800.0
2016-12-15 13:50:00,121.4,121.44,121.27,121.34,11664.0,110.3973,110.4337,110.2791,110.3427,11664.0
2016-12-15 13:55:00,121.34,121.37,121.32,121.36,4782.0,110.3427,110.37,110.3246,110.3609,4782.0
2016-12-15 14:00:00,121.34,121.63,121.31,121.48,13818.0,110.3427,110.6065,110.3155,110.4701,13818.0
2016-12-15 14:05:00,121.5,121.56,121.47,121.49,5947.0,110.4882,110.5428,110.461,110.4791,5947.0
2016-12-15 14:10:00,121.48,121.5,121.45,121.47,4625.0,110.4701,110.4882,110.4428,110.461,4625.0
2016-12-15 14:15:00,121.44,121.55,121.44,121.52,3264.0,110.4337,110.5337,110.4337,110.5064,3264.0
2016-12-15 14:20:00,121.55,121.55,121.43,121.45,5180.0,110.5337,110.5337,110.4246,110.4428,5180.0
2016-12-15 14:25:00,121.44,121.54,121.38,121.53,2800.0,110.4337,110.5246,110.3791,110.5155,2800.0
2016-12-15 14:30:00,121.52,121.54,121.43,121.48,8501.0,110.5064,110.5246,110.4246,110.4701,8501.0
2016-12-15 14:35:00,121.48,121.53,121.38,121.51,4662.0,110.4701,110.5155,110.3791,110.4973,4662.0
2016-12-15 14:40:00,121.52,121.53,121.43,121.46,3384.0,110.5064,110.5155,110.4246,110.4519,3384.0
2016-12-15 14:45:00,121.46,121.54,121.46,121.48,3510.0,110.4519,110.5246,110.4519,110.4701,3510.0
2016-12-15 14:50:00,121.51,121.64,121.51,121.55,4276.0,110.4973,110.6156,110.4973,110.5337,4276.0
2016-12-15 14:55:00,121.53,121.58,121.5,121.58,3649.0,110.5155,110.561,110.4882,110.561,3649.0
2016-12-15 15:00:00,121.55,121.62,121.53,121.57,7086.0,110.5337,110.5974,110.5155,110.5519,7086.0
2016-12-15 15:05:00,121.57,121.58,121.53,121.55,6578.0,110.5519,110.561,110.5155,110.5337,6578.0
2016-12-15 15:10:00,121.53,121.61,121.51,121.51,6699.0,110.5155,110.5883,110.4973,110.4973,6699.0
2016-12-15 15:15:00,121.46,121.65,121.46,121.62,6521.0,110.4519,110.6246,110.4519,110.5974,6521.0
2016-12-15 15:20:00,121.62,121.67,121.61,121.65,8327.0,110.5974,110.6428,110.5883,110.6246,8327.0
2016-12-15 15:25:00,121.62,121.66,121.58,121.61,9623.0,110.5974,110.6337,110.561,110.5883,9623.0
2016-12-15 15:30:00,121.64,121.76,121.62,121.69,11465.0,110.6156,110.7247,110.5974,110.661,11465.0
2016-12-15 15:35:00,121.68,121.7,121.57,121.7,13319.0,110.6519,110.6701,110.5519,110.6701,13319.0
2016-12-15 15:40:00,121.71,121.79,121.66,121.77,34241.0,110.6792,110.752,110.6337,110.7338,34241.0
2016-12-15 15:45:00,121.76,121.93,121.76,121.82,44841.0,110.7247,110.8793,110.7247,110.7792,44841.0
2016-12-15 15:50:00,121.83,121.89,121.76,121.88,40196.0,110.7883,110.8429,110.7247,110.8338,40196.0
2016-12-15 15:55:00,121.89,122.09,121.88,122.04,123103.0,110.8429,111.0248,110.8338,110.9793,123103.0
2016-12-16 09:30:00,121.75,122.0,121.58,122.0,235279.0,111.0562,111.2842,110.9011,111.2842,235279.0
2016-12-16 09:35:00,121.63,121.93,121.5,121.68,10860.0,110.9467,111.2204,110.8282,110.9923,10860.0
2016-12-16 09:40:00,121.72,121.95,121.65,121.8,8565.0,111.0288,111.2386,110.965,111.1018,8565.0
2016-12-16 09:45:00,121.76,121.93,121.63,121.63,8326.0,111.0653,111.2204,110.9467,110.9467,8326.0
2016-12-16 09:50:00,121.57,121.68,121.5,121.51,7844.0,110.892,110.9923,110.8282,110.8373,7844.0
2016-12-16 09:55:00,121.58,121.61,121.33,121.36,15959.0,110.9011,110.9285,110.6731,110.7004,15959.0
2016-12-16 10:00:00,121.25,121.25,120.76,120.76,6647.0,110.6001,110.6001,110.1531,110.1531,6647.0
2016-12-16 10:05:00,120.72,120.93,120.72,120.8,9192.0,110.1167,110.3082,110.1167,110.1896,9192.0
2016-12-16 10:10:00,120.8,120.86,120.59,120.65,12934.0,110.1896,110.2444,109.9981,110.0528,12934.0
2016-12-16 10:15:00,120.69,120.77,120.69,120.77,4928.0,110.0893,110.1623,110.0893,110.1623,4928.0
2016-12-16 10:20:00,120.75,120.88,120.72,120.84,8107.0,110.144,110.2626,110.1167,110.2261,8107.0
2016-12-16 10:25:00,120.78,120.84,120.75,120.75,3552.0,110.1714,110.2261,110.144,110.144,3552.0
2016-12-16 10:30:00,120.78,120.85,120.75,120.78,7116.0,110.1714,110.2352,110.144,110.1714,7116.0
2016-12-16 10:35:00,120.82,120.91,120.77,120.9,8009.0,110.2079,110.29,110.1623,110.2809,8009.0
2016-12-16 10:40:00,120.93,120.96,120.77,120.78,35797.0,110.3082,110.3356,110.1623,110.1714,35797.0
2016-12-16 10:45:00,120.74,121.02,120.73,120.92,11231.0,110.1349,110.3903,110.1258,110.2991,11231.0
2016-12-16 10:50:00,120.92,120.99,120.9,120.97,15190.0,110.2991,110.3629,110.2809,110.3447,15190.0
2016-12-16 10:55:00,121.01,121.13,121.01,121.08,7618.0,110.3812,110.4906,110.3812,110.445,7618.0
2016-12-16 11:00:00,121.08,121.08,120.76,120.76,20391.0,110.445,110.445,110.1531,110.1531,20391.0
2016-12-16 11:05:00,120.74,120.82,120.66,120.76,7663.0,110.1349,110.2079,110.0619,110.1531,7663.0
2016-12-16 11:10:00,120.75,120.79,120.64,120.67,5981.0,110.144,110.1805,110.0437,110.0711,5981.0
2016-12-16 11:15:00,120.68,120.94,120.68,120.92,7107.0,110.0802,110.3173,110.0802,110.2991,7107.0
2016-12-16 11:20:00,120.91,120.92,120.72,120.72,5784.0,110.29,110.2991,110.1167,110.1167,5784.0
2016-12-16 11:25:00,120.76,120.81,120.6,120.62,4418.0,110.1531,110.1988,110.0072,110.0254,4418.0
2016-12-16 11:30:00,120.59,120.77,120.59,120.66,5436.0,109.9981,110.1623,109.9981,110.0619,5436.0
2016-12-16 11:35:00,120.65,120.65,120.54,120.58,5602.0,110.0528,110.0528,109.9525,109.989,5602.0
2016-12-16 11:40:00,120.57,120.67,120.45,120.45,8944.0,109.9798,110.0711,109.8704,109.8704,8944.0
2016-12-16 11:45:00,120.47,120.54,120.46,120.54,6569.0,109.8886,109.9525,109.8795,109.9525,6569.0
2016-12-16 11:50:00,120.59,120.65,120.55,120.63,1586.0,109.9981,110.0528,109.9616,110.0346,1586.0
2016-12-16 11:55:00,120.66,120.74,120.66,120.74,6300.0,110.0619,110.1349,110.0619,110.1349,6300.0
2016-12-16 12:00:00,120.73,120.73,120.64,120.69,4578.0,110.1258,110.1258,110.0437,110.0893,4578.0
2016-12-16 12:05:00,120.68,120.7,120.65,120.7,4928.0,110.0802,110.0984,110.0528,110.0984,4928.0
2016-12-16 12:10:00,120.68,120.74,120.67,120.74,1767.0,110.0802,110.1349,110.0711,110.1349,1767.0
2016-12-16 12:15:00,120.73,120.76,120.65,120.65,5810.0,110.1258,110.1531,110.0528,110.0528,5810.0
2016-12-16 12:20:00,120.63,120.69,120.62,120.66,3973.0,110.0346,110.0893,110.0254,110.0619,3973.0
2016-12-16 12:25:00,120.65,120.69,120.59,120.65,5485.0,110.0528,110.0893,109.9981,110.0528,5485.0
2016-12-16 12:30:00,120.66,120.72,120.66,120.72,4245.0,110.0619,110.1167,110.0619,110.1167,4245.0
2016-12-16 12:35:00,120.73,120.83,120.73,120.83,4168.0,110.1258,110.217,110.1258,110.217,4168.0
2016-12-16 12:40:00,120.85,120.88,120.82,120.88,5909.0,110.2352,110.2626,110.2079,110.2626,5909.0
2016-12-16 12:45:00,120.86,120.95,120.81,120.93,6356.0,110.2444,110.3265,110.1988,110.3082,6356.0
2016-12-16 12:50:00,120.92,120.92,120.71,120.73,2115.0,110.2991,110.2991,110.1075,110.1258,2115.0
2016-12-16 12:55:00,120.72,120.8,120.72,120.74,8337.0,110.1167,110.1896,110.1167,110.1349,8337.0
2016-12-16 13:00:00,120.72,120.75,120.57,120.62,5993.0,110.1167,110.144,109.9798,110.0254,5993.0
2016-12-16 13:05:00,120.62,120.62,120.57,120.57,4008.0,110.0254,110.0254,109.9798,109.9798,4008.0
2016-12-16 13:10:00,120.61,120.61,120.41,120.54,10810.0,110.0163,110.0163,109.8339,109.9525,10810.0
2016-12-16 13:15:00,120.52,120.53,120.39,120.41,2700.0,109.9342,109.9433,109.8156,109.8339,2700.0
2016-12-16 13:20:00,120.44,120.48,120.42,120.48,4830.0,109.8613,109.8977,109.843,109.8977,4830.0
2016-12-16 13:25:00,120.48,120.48,120.29,120.29,2865.0,109.8977,109.8977,109.7244,109.7244,2865.0
2016-12-16 13:30:00,120.3,120.32,120.27,120.3,6501.0,109.7336,109.7518,109.7062,109.7336,6501.0
2016-12-16 13:35:00,120.28,120.44,120.28,120.44,9783.0,109.7153,109.8613,109.7153,109.8613,9783.0
2016-12-16 13:40:00,120.44,120.45,120.42,120.43,3261.0,109.8613,109.8704,109.843,109.8521,3261.0
2016-12-16 13:45:00,120.46,120.57,120.43,120.57,5785.0,109.8795,109.9798,109.8521,109.9798,5785.0
2016-12-16 13:50:00,120.58,120.62,120.54,120.55,5229.0,109.989,110.0254,109.9525,109.9616,5229.0
2016-12-16 13:55:00,120.55,120.55,120.46,120.46,4428.0,109.9616,109.9616,109.8795,109.8795,4428.0
2016-12-16 14:00:00,120.45,120.47,120.33,120.33,3707.0,109.8704,109.8886,109.7609,109.7609,3707.0
2016-12-16 14:05:00,120.33,120.47,120.29,120.47,7153.0,109.7609,109.8886,109.7244,109.8886,7153.0
2016-12-16 14:10:00,120.47,120.5,120.43,120.46,4147.0,109.8886,109.916,109.8521,109.8795,4147.0
2016-12-16 14:15:00,120.49,120.62,120.47,120.47,9497.0,109.9069,110.0254,109.8886,109.8886,9497.0
2016-12-16 14:20:00,120.48,120.49,120.42,120.47,5441.0,109.8977,109.9069,109.843,109.8886,5441.0
2016-12-16 14:25:00,120.47,120.49,120.38,120.48,5247.0,109.8886,109.9069,109.8065,109.8977,5247.0
2016-12-16 14:30:00,120.48,120.48,120.41,120.44,2873.0,109.8977,109.8977,109.8339,109.8613,2873.0
2016-12-16 14:35:00,120.46,120.46,120.42,120.44,2600.0,109.8795,109.8795,109.843,109.8613,2600.0
2016-12-16 14:40:00,120.48,120.53,120.41,120.45,9499.0,109.8977,109.9433,109.8339,109.8704,9499.0
2016-12-16 14:45:00,120.45,120.58,120.45,120.51,14468.0,109.8704,109.989,109.8704,109.9251,14468.0
2016-12-16 14:50:00,120.55,120.58,120.46,120.47,7117.0,109.9616,109.989,109.8795,109.8886,7117.0
2016-12-16 14:55:00,120.45,120.47,120.42,120.44,9578.0,109.8704,109.8886,109.843,109.8613,9578.0
2016-12-16 15:00:00,120.43,120.48,120.37,120.37,5134.0,109.8521,109.8977,109.7974,109.7974,5134.0
2016-12-16 15:05:00,120.38,120.4,120.35,120.37,5753.0,109.8065,109.8248,109.7792,109.7974,5753.0
2016-12-16 15:10:00,120.35,120.36,120.28,120.32,5751.0,109.7792,109.7883,109.7153,109.7518,5751.0
2016-12-16 15:15:00,120.34,120.34,120.28,120.29,5141.0,109.77,109.77,109.7153,109.7244,5141.0
2016-12-16 15:20:00,120.29,120.38,120.28,120.3,5868.0,109.7244,109.8065,109.7153,109.7336,5868.0
2016-12-16 15:25:00,120.31,120.35,120.27,120.35,11593.0,109.7427,109.7792,109.7062,109.7792,11593.0
2016-12-16 15:30:00,120.34,120.51,120.34,120.51,9196.0,109.77,109.9251,109.77,109.9251,9196.0
2016-12-16 15:35:00,120.52,120.54,120.47,120.49,9685.0,109.9342,109.9525,109.8886,109.9069,9685.0
2016-12-16 15:40:00,120.51,120.51,120.3,120.32,15576.0,109.9251,109.9251,109.7336,109.7518,15576.0
2016-12-16 15:45:00,120.32,120.48,120.2,120.46,33083.0,109.7518,109.8977,109.6423,109.8795,33083.0
2016-12-16 15:50:00,120.48,120.52,120.36,120.37,36496.0,109.8977,109.9342,109.7883,109.7974,36496.0
2016-12-16 15:55:00,120.38,120.38,120.25,120.33,120381.0,109.8065,109.8065,109.6879,109.7609,120381.0
2016-12-19 09:30:00,120.58,120.72,120.29,120.72,12550.0,109.989,110.1167,109.7244,110.1167,12550.0
2016-12-19 09:35:00,120.65,120.76,120.43,120.73,3754.0,110.0528,110.1531,109.8521,110.1258,3754.0
2016-12-19 09:40:00,120.66,120.77,120.54,120.68,8421.0,110.0619,110.1623,109.9525,110.0802,8421.0
2016-12-19 09:45:00,120.69,120.85,120.61,120.77,7404.0,110.0893,110.2352,110.0163,110.1623,7404.0
2016-12-19 09:50:00,120.75,120.86,120.75,120.8,2498.0,110.144,110.2444,110.144,110.1896,2498.0
2016-12-19 09:55:00,120.8,120.8,120.67,120.75,6400.0,110.1896,110.1896,110.0711,110.144,6400.0
2016-12-19 10:00:00,120.77,120.77,120.63,120.7,8344.0,110.1623,110.1623,110.0346,110.0984,8344.0
2016-12-19 10:05:00,120.68,120.68,120.58,120.63,6519.0,110.0802,110.0802,109.989,110.0346,6519.0
2016-12-19 10:10:00,120.58,120.64,120.57,120.64,2700.0,109.989,110.0437,109.9798,110.0437,2700.0
2016-12-19 10:15:00,120.59,120.6,120.53,120.57,3900.0,109.9981,110.0072,109.9433,109.9798,3900.0
2016-12-19 10:20:00,120.54,120.55,120.38,120.42,3454.0,109.9525,109.9616,109.8065,109.843,3454.0
2016-12-19 10:25:00,120.39,120.6,120.39,120.55,5324.0,109.8156,110.0072,109.8156,109.9616,5324.0
2016-12-19 10:30:00,120.56,120.59,120.51,120.54,2561.0,109.9707,109.9981,109.9251,109.9525,2561.0
2016-12-19 10:35:00,120.56,120.58,120.48,120.53,7437.0,109.9707,109.989,109.8977,109.9433,7437.0
2016-12-19 10:40:00,120.57,120.6,120.53,120.58,3015.0,109.9798,110.0072,109.9433,109.989,3015.0
2016-12-19 10:45:00,120.54,120.54,120.47,120.51,2834.0,109.9525,109.9525,109.8886,109.9251,2834.0
2016-12-19 10:50:00,120.52,120.52,120.45,120.46,3406.0,109.9342,109.9342,109.8704,109.8795,3406.0
2016-12-19 10:55:00,120.46,120.46,120.39,120.42,5781.0,109.8795,109.8795,109.8156,109.843,5781.0
2016-12-19 11:00:00,120.43,120.46,120.41,120.41,2500.0,109.8521,109.8795,109.8339,109.8339,2500.0
2016-12-19 11:05:00,120.43,120.51,120.43,120.46,2781.0,109.8521,109.9251,109.8521,109.8795,2781.0
2016-12-19 11:10:00,120.47,120.54,120.47,120.51,3389.0,109.8886,109.9525,109.8886,109.9251,3389.0
2016-12-19 11:15:00,120.49,120.55,120.46,120.47,4320.0,109.9069,109.9616,109.8795,109.8886,4320.0
2016-12-19 11:20:00,120.45,120.47,120.41,120.47,6694.0,109.8704,109.8886,109.8339,109.8886,6694.0
2016-12-19 11:25:00,120.45,120.46,120.4,120.41,7610.0,109.8704,109.8795,109.8248,109.8339,7610.0
2016-12-19 11:30:00,120.42,120.46,120.39,120.39,3334.0,109.843,109.8795,109.8156,109.8156,3334.0
2016-12-19 11:35:00,120.36,120.41,120.28,120.31,5590.0,109.7883,109.8339,109.7153,109.7427,5590.0
2016-12-19 11:40:00,120.32,120.32,120.25,120.31,6192.0,109.7518,109.7518,109.6879,109.7427,6192.0
2016-12-19 11:45:00,120.32,120.32,120.17,120.22,7220.0,109.7518,109.7518,109.615,109.6606,7220.0
2016-12-19 11:50:00,120.2,120.33,120.2,120.29,4326.0,109.6423,109.7609,109.6423,109.7244,4326.0
2016-12-19 11:55:00,120.32,120.32,120.24,120.26,1894.0,109.7518,109.7518,109.6788,109.6971,1894.0
2016-12-19 12:00:00,120.27,120.3,120.22,120.3,2500.0,109.7062,109.7336,109.6606,109.7336,2500.0
2016-12-19 12:05:00,120.28,120.29,120.2,120.26,11161.0,109.7153,109.7244,109.6423,109.6971,11161.0
2016-12-19 12:10:00,120.24,120.25,120.2,120.21,1375.0,109.6788,109.6879,109.6423,109.6515,1375.0
2016-12-19 12:15:00,120.21,120.27,120.21,120.27,2819.0,109.6515,109.7062,109.6515,109.7062,2819.0
2016-12-19 12:20:00,120.29,120.34,120.26,120.29,15546.0,109.7244,109.77,109.6971,109.7244,15546.0
2016-12-19 12:25:00,120.29,120.33,120.2,120.33,7429.0,109.7244,109.7609,109.6423,109.7609,7429.0
2016-12-19 12:30:00,120.34,120.35,120.33,120.34,2696.0,109.77,109.7792,109.7609,109.77,2696.0
2016-12-19 12:35:00,120.32,120.34,120.31,120.31,1600.0,109.7518,109.77,109.7427,109.7427,1600.0
2016-12-19 12:40:00,120.32,120.32,120.24,120.26,3908.0,109.7518,109.7518,109.6788,109.6971,3908.0
2016-12-19 12:45:00,120.27,120.32,120.26,120.27,2600.0,109.7062,109.7518,109.6971,109.7062,2600.0
2016-12-19 12:50:00,120.26,120.33,120.26,120.33,3000.0,109.6971,109.7609,109.6971,109.7609,3000.0
2016-12-19 12:55:00,120.35,120.39,120.35,120.39,1700.0,109.7792,109.8156,109.7792,109.8156,1700.0
2016-12-19 13:00:00,120.39,120.39,120.33,120.35,7850.0,109.8156,109.8156,109.7609,109.7792,7850.0
2016-12-19 13:05:00,120.34,120.35,120.29,120.3,6420.0,109.77,109.7792,109.7244,109.7336,6420.0
2016-12-19 13:10:00,120.29,120.29,120.25,120.27,3555.0,109.7244,109.7244,109.6879,109.7062,3555.0
2016-12-19 13:15:00,120.27,120.31,120.27,120.28,3311.0,109.7062,109.7427,109.7062,109.7153,3311.0
2016-12-19 13:20:00,120.28,120.33,120.26,120.29,5272.0,109.7153,109.7609,109.6971,109.7244,5272.0
2016-12-19 13:25:00,120.3,120.32,120.28,120.28,4833.0,109.7336,109.7518,109.7153,109.7153,4833.0
2016-12-19 13:30:00,120.3,120.33,120.22,120.22,7481.0,109.7336,109.7609,109.6606,109.6606,7481.0
2016-12-19 13:35:00,120.21,120.21,120.11,120.2,7789.0,109.6515,109.6515,109.5602,109.6423,7789.0
2016-12-19 13:40:00,120.17,120.22,120.13,120.22,2708.0,109.615,109.6606,109.5785,109.6606,2708.0
2016-12-19 13:45:00,120.25,120.29,120.24,120.26,2686.0,109.6879,109.7244,109.6788,109.6971,2686.0
2016-12-19 13:50:00,120.29,120.36,120.28,120.34,22528.0,109.7244,109.7883,109.7153,109.77,22528.0
2016-12-19 13:55:00,120.34,120.45,120.34,120.45,7399.0,109.77,109.8704,109.77,109.8704,7399.0
2016-12-19 14:00:00,120.46,120.58,120.46,120.53,10221.0,109.8795,109.989,109.8795,109.9433,10221.0
2016-12-19 14:05:00,120.53,120.59,120.52,120.56,4666.0,109.9433,109.9981,109.9342,109.9707,4666.0
2016-12-19 14:10:00,120.58,120.65,120.55,120.64,6562.0,109.989,110.0528,109.9616,110.0437,6562.0
2016-12-19 14:15:00,120.64,120.64,120.53,120.58,2777.0,110.0437,110.0437,109.9433,109.989,2777.0
2016-12-19 14:20:00,120.56,120.66,120.55,120.64,3453.0,109.9707,110.0619,109.9616,110.0437,3453.0
2016-12-19 14:25:00,120.61,120.67,120.61,120.64,4470.0,110.0163,110.0711,110.0163,110.0437,4470.0
2016-12-19 14:30:00,120.64,120.69,120.59,120.59,3097.0,110.0437,110.0893,109.9981,109.9981,3097.0
2016-12-19 14:35:00,120.56,120.65,120.55,120.64,2596.0,109.9707,110.0528,109.9616,110.0437,2596.0
2016-12-19 14:40:00,120.6,120.63,120.6,120.63,2117.0,110.0072,110.0346,110.0072,110.0346,2117.0
2016-12-19 14:45:00,120.61,120.66,120.61,120.64,3848.0,110.0163,110.0619,110.0163,110.0437,3848.0
2016-12-19 14:50:00,120.66,120.66,120.61,120.62,2215.0,110.0619,110.0619,110.0163,110.0254,2215.0
2016-12-19 14:55:00,120.6,120.63,120.56,120.58,4371.0,110.0072,110.0346,109.9707,109.989,4371.0
2016-12-19 15:00:00,120.57,120.63,120.57,120.62,3080.0,109.9798,110.0346,109.9798,110.0254,3080.0
2016-12-19 15:05:00,120.61,120.61,120.56,120.56,4742.0,110.0163,110.0163,109.9707,109.9707,4742.0
2016-12-19 15:10:00,120.55,120.56,120.51,120.53,4942.0,109.9616,109.9707,109.9251,109.9433,4942.0
2016-12-19 15:15:00,120.54,120.6,120.54,120.55,6860.0,109.9525,110.0072,109.9525,109.9616,6860.0
2016-12-19 15:20:00,120.56,120.56,120.48,120.55,4831.0,109.9707,109.9707,109.8977,109.9616,4831.0
2016-12-19 15:25:00,120.55,120.61,120.54,120.58,5471.0,109.9616,110.0163,109.9525,109.989,5471.0
2016-12-19 15:30:00,120.57,120.57,120.49,120.5,6811.0,109.9798,109.9798,109.9069,109.916,6811.0
2016-12-19 15:35:00,120.49,120.51,120.46,120.5,8768.0,109.9069,109.9251,109.8795,109.916,8768.0
2016-12-19 15:40:00,120.51,120.56,120.49,120.52,13604.0,109.9251,109.9707,109.9069,109.9342,13604.0
2016-12-19 15:45:00,120.5,120.51,120.41,120.41,13192.0,109.916,109.9251,109.8339,109.8339,13192.0
2016-12-19 15:50:00,120.42,120.47,120.42,120.46,13100.0,109.843,109.8886,109.843,109.8795,13100.0
2016-12-19 15:55:00,120.45,120.59,120.44,120.57,41264.0,109.8704,109.9981,109.8613,109.9798,41264.0
2016-12-20 09:30:00,120.91,121.19,120.25,120.98,12774.0,110.29,110.5454,109.6879,110.3538,12774.0
2016-12-20 09:35:00,121.15,121.19,120.68,120.68,9996.0,110.5089,110.5454,110.0802,110.0802,9996.0
2016-12-20 09:40:00,120.71,120.79,120.67,120.7,6503.0,110.1075,110.1805,110.0711,110.0984,6503.0
2016-12-20 09:45:00,120.7,121.01,120.67,120.8,9293.0,110.0984,110.3812,110.0711,110.1896,9293.0
2016-12-20 09:50:00,120.63,120.68,120.58,120.66,2615.0,110.0346,110.0802,109.989,110.0619,2615.0
2016-12-20 09:55:00,120.68,120.69,120.59,120.59,5162.0,110.0802,110.0893,109.9981,109.9981,5162.0
2016-12-20 10:00:00,120.62,120.62,120.45,120.56,11176.0,110.0254,110.0254,109.8704,109.9707,11176.0
2016-12-20 10:05:00,120.63,120.63,120.45,120.47,5655.0,110.0346,110.0346,109.8704,109.8886,5655.0
2016-12-20 10:10:00,120.47,120.56,120.41,120.47,30283.0,109.8886,109.9707,109.8339,109.8886,30283.0
2016-12-20 10:15:00,120.44,120.7,120.44,120.54,5419.0,109.8613,110.0984,109.8613,109.9525,5419.0
2016-12-20 10:20:00,120.58,120.69,120.55,120.69,3024.0,109.989,110.0893,109.9616,110.0893,3024.0
2016-12-20 10:25:00,120.68,120.77,120.6,120.6,5738.0,110.0802,110.1623,110.0072,110.0072,5738.0
2016-12-20 10:30:00,120.6,120.71,120.58,120.61,4821.0,110.0072,110.1075,109.989,110.0163,4821.0
2016-12-20 10:35:00,120.61,120.72,120.61,120.67,3380.0,110.0163,110.1167,110.0163,110.0711,3380.0
2016-12-20 10:40:00,120.67,120.7,120.57,120.61,7439.0,110.0711,110.0984,109.9798,110.0163,7439.0
2016-12-20 10:45:00,120.61,120.65,120.51,120.65,4363.0,110.0163,110.0528,109.9251,110.0528,4363.0
2016-12-20 10:50:00,120.62,120.75,120.58,120.74,4525.0,110.0254,110.144,109.989,110.1349,4525.0
2016-12-20 10:55:00,120.68,120.72,120.57,120.57,2528.0,110.0802,110.1167,109.9798,109.9798,2528.0
2016-12-20 11:00:00,120.6,120.73,120.59,120.7,4952.0,110.0072,110.1258,109.9981,110.0984,4952.0
2016-12-20 11:05:00,120.67,120.75,120.64,120.75,4800.0,110.0711,110.144,110.0437,110.144,4800.0
2016-12-20 11:10:00,120.72,120.8,120.71,120.76,3571.0,110.1167,110.1896,110.1075,110.1531,3571.0
2016-12-20 11:15:00,120.79,120.81,120.75,120.8,3616.0,110.1805,110.1988,110.144,110.1896,3616.0
2016-12-20 11:20:00,120.82,120.82,120.69,120.77,4702.0,110.2079,110.2079,110.0893,110.1623,4702.0
2016-12-20 11:25:00,120.8,120.8,120.71,120.78,2510.0,110.1896,110.1896,110.1075,110.1714,2510.0
2016-12-20 11:30:00,120.75,120.76,120.62,120.62,38135.0,110.144,110.1531,110.0254,110.0254,38135.0
2016-12-20 11:35:00,120.61,120.61,120.45,120.47,1150.0,110.0163,110.0163,109.8704,109.8886,1150.0
2016-12-20 11:40:00,120.45,120.45,120.36,120.36,6929.0,109.8704,109.8704,109.7883,109.7883,6929.0
2016-12-20 11:45:00,120.4,120.41,120.32,120.34,2700.0,109.8248,109.8339,109.7518,109.77,2700.0
2016-12-20 11:50:00,120.36,120.37,120.08,120.13,12025.0,109.7883,109.7974,109.5329,109.5785,12025.0
2016-12-20 11:55:00,120.15,120.17,120.08,120.09,3654.0,109.5967,109.615,109.5329,109.542,3654.0
2016-12-20 12:00:00,120.12,120.12,120.03,120.09,3609.0,109.5694,109.5694,109.4873,109.542,3609.0
2016-12-20 12:05:00,120.07,120.24,120.07,120.24,3050.0,109.5238,109.6788,109.5238,109.6788,3050.0
2016-12-20 12:10:00,120.2,120.24,120.15,120.24,2888.0,109.6423,109.6788,109.5967,109.6788,2888.0
2016-12-20 12:15:00,120.27,120.28,120.13,120.13,3694.0,109.7062,109.7153,109.5785,109.5785,3694.0
2016-12-20 12:20:00,120.17,120.25,120.16,120.22,6516.0,109.615,109.6879,109.6058,109.6606,6516.0
2016-12-20 12:25:00,120.23,120.33,120.21,120.33,7487.0,109.6697,109.7609,109.6515,109.7609,7487.0
2016-12-20 12:30:00,120.35,120.4,120.35,120.4,1215.0,109.7792,109.8248,109.7792,109.8248,1215.0
2016-12-20 12:35:00,120.42,120.44,120.39,120.39,2616.0,109.843,109.8613,109.8156,109.8156,2616.0
2016-12-20 12:40:00,120.34,120.38,120.31,120.37,4185.0,109.77,109.8065,109.7427,109.7974,4185.0
2016-12-20 12:45:00,120.4,120.44,120.4,120.42,9192.0,109.8248,109.8613,109.8248,109.843,9192.0
2016-12-20 12:50:00,120.41,120.44,120.34,120.34,8993.0,109.8339,109.8613,109.77,109.77,8993.0
2016-12-20 12:55:00,120.36,120.36,120.24,120.28,3592.0,109.7883,109.7883,109.6788,109.7153,3592.0
2016-12-20 13:00:00,120.24,120.29,120.22,120.26,4890.0,109.6788,109.7244,109.6606,109.6971,4890.0
2016-12-20 13:05:00,120.27,120.35,120.24,120.34,6195.0,109.7062,109.7792,109.6788,109.77,6195.0
2016-12-20 13:10:00,120.34,120.34,120.28,120.3,4125.0,109.77,109.77,109.7153,109.7336,4125.0
2016-12-20 13:15:00,120.29,120.3,120.26,120.28,2929.0,109.7244,109.7336,109.6971,109.7153,2929.0
2016-12-20 13:20:00,120.28,120.35,120.25,120.34,9417.0,109.7153,109.7792,109.6879,109.77,9417.0
2016-12-20 13:25:00,120.34,120.34,120.27,120.31,6963.0,109.77,109.77,109.7062,109.7427,6963.0
2016-12-20 13:30:00,120.32,120.38,120.3,120.31,7875.0,109.7518,109.8065,109.7336,109.7427,7875.0
2016-12-20 13:35:00,120.31,120.35,120.27,120.33,20167.0,109.7427,109.7792,109.7062,109.7609,20167.0
2016-12-20 13:40:00,120.35,120.42,120.31,120.41,2937.0,109.7792,109.843,109.7427,109.8339,2937.0
2016-12-20 13:45:00,120.4,120.47,120.39,120.43,3536.0,109.8248,109.8886,109.8156,109.8521,3536.0
2016-12-20 13:50:00,120.45,120.5,120.39,120.5,6225.0,109.8704,109.916,109.8156,109.916,6225.0
2016-12-20 13:55:00,120.52,120.57,120.48,120.51,6741.0,109.9342,109.9798,109.8977,109.9251,6741.0
2016-12-20 14:00:00,120.51,120.51,120.35,120.36,4079.0,109.9251,109.9251,109.7792,109.7883,4079.0
2016-12-20 14:05:00,120.34,120.47,120.32,120.45,9103.0,109.77,109.8886,109.7518,109.8704,9103.0
2016-12-20 14:10:00,120.5,120.5,120.42,120.46,2680.0,109.916,109.916,109.843,109.8795,2680.0
2016-12-20 14:15:00,120.42,120.44,120.33,120.41,5997.0,109.843,109.8613,109.7609,109.8339,5997.0
2016-12-20 14:20:00,120.37,120.41,120.22,120.22,5466.0,109.7974,109.8339,109.6606,109.6606,5466.0
2016-12-20 14:25:00,120.26,120.31,120.21,120.26,3045.0,109.6971,109.7427,109.6515,109.6971,3045.0
2016-12-20 14:30:00,120.26,120.29,120.07,120.08,11722.0,109.6971,109.7244,109.5238,109.5329,11722.0
2016-12-20 14:35:00,120.08,120.1,119.99,120.1,14609.0,109.5329,109.5511,109.4508,109.5511,14609.0
2016-12-20 14:40:00,120.12,120.18,120.11,120.11,4098.0,109.5694,109.6241,109.5602,109.5602,4098.0
2016-12-20 14:45:00,120.08,120.18,120.08,120.18,5712.0,109.5329,109.6241,109.5329,109.6241,5712.0
2016-12-20 14:50:00,120.15,120.34,120.15,120.31,5963.0,109.5967,109.77,109.5967,109.7427,5963.0
2016-12-20 14:55:00,120.28,120.28,120.15,120.2,5490.0,109.7153,109.7153,109.5967,109.6423,5490.0
2016-12-20 15:00:00,120.2,120.38,120.19,120.34,11640.0,109.6423,109.8065,109.6332,109.77,11640.0
2016-12-20 15:05:00,120.34,120.38,120.28,120.3,4876.0,109.77,109.8065,109.7153,109.7336,4876.0
2016-12-20 15:10:00,120.27,120.32,120.23,120.32,5965.0,109.7062,109.7518,109.6697,109.7518,5965.0
2016-12-20 15:15:00,120.34,120.34,120.27,120.29,6529.0,109.77,109.77,109.7062,109.7244,6529.0
2016-12-20 15:20:00,120.27,120.3,120.25,120.25,7179.0,109.7062,109.7336,109.6879,109.6879,7179.0
2016-12-20 15:25:00,120.25,120.33,120.24,120.32,8806.0,109.6879,109.7609,109.6788,109.7518,8806.0
2016-12-20 15:30:00,120.33,120.45,120.32,120.45,8901.0,109.7609,109.8704,109.7518,109.8704,8901.0
2016-12-20 15:35:00,120.45,120.45,120.35,120.37,12257.0,109.8704,109.8704,109.7792,109.7974,12257.0
2016-12-20 15:40:00,120.37,120.4,120.32,120.32,21410.0,109.7974,109.8248,109.7518,109.7518,21410.0
2016-12-20 15:45:00,120.33,120.41,120.31,120.33,17419.0,109.7609,109.8339,109.7427,109.7609,17419.0
2016-12-20 15:50:00,120.34,120.4,120.29,120.31,24617.0,109.77,109.8248,109.7244,109.7427,24617.0
2016-12-20 15:55:00,120.3,120.42,120.29,120.41,47554.0,109.7336,109.843,109.7244,109.8339,47554.0
2016-12-21 09:30:00,120.38,120.56,119.84,119.91,23332.0,109.8065,109.9707,109.314,109.3778,23332.0
2016-12-21 09:35:00,119.93,120.15,119.86,120.03,13625.0,109.3961,109.5967,109.3322,109.4873,13625.0
2016-12-21 09:40:00,120.03,120.13,119.84,119.84,9913.0,109.4873,109.5785,109.314,109.314,9913.0
2016-12-21 09:45:00,119.89,120.04,119.76,119.87,22261.0,109.3596,109.4964,109.241,109.3413,22261.0
2016-12-21 09:50:00,119.88,119.92,119.82,119.9,15643.0,109.3504,109.3869,109.2957,109.3687,15643.0
2016-12-21 09:55:00,119.9,119.95,119.73,119.83,13196.0,109.3687,109.4143,109.2136,109.3048,13196.0
2016-12-21 10:00:00,119.9,119.9,119.73,119.74,7563.0,109.3687,109.3687,109.2136,109.2227,7563.0
2016-12-21 10:05:00,119.73,119.8,119.73,119.8,19406.0,109.2136,109.2775,109.2136,109.2775,19406.0
2016-12-21 10:10:00,119.77,119.8,119.56,119.63,13865.0,109.2501,109.2775,109.0585,109.1224,13865.0
2016-12-21 10:15:00,119.61,119.73,119.55,119.73,6355.0,109.1042,109.2136,109.0494,109.2136,6355.0
2016-12-21 10:20:00,119.72,119.76,119.66,119.66,6599.0,109.2045,109.241,109.1498,109.1498,6599.0
2016-12-21 10:25:00,119.68,119.7,119.62,119.63,2400.0,109.168,109.1863,109.1133,109.1224,2400.0
2016-12-21 10:30:00,119.54,119.65,119.54,119.56,5355.0,109.0403,109.1406,109.0403,109.0585,5355.0
2016-12-21 10:35:00,119.64,119.79,119.62,119.73,5205.0,109.1315,109.2683,109.1133,109.2136,5205.0
2016-12-21 10:40:00,119.74,119.77,119.66,119.74,4139.0,109.2227,109.2501,109.1498,109.2227,4139.0
2016-12-21 10:45:00,119.74,119.77,119.71,119.76,20745.0,109.2227,109.2501,109.1954,109.241,20745.0
2016-12-21 10:50:00,119.76,119.8,119.74,119.76,18270.0,109.241,109.2775,109.2227,109.241,18270.0
2016-12-21 10:55:00,119.78,119.95,119.76,119.95,23776.0,109.2592,109.4143,109.241,109.4143,23776.0
2016-12-21 11:00:00,119.95,120.0,119.89,119.98,10637.0,109.4143,109.4599,109.3596,109.4417,10637.0
2016-12-21 11:05:00,119.99,120.0,119.9,119.93,13675.0,109.4508,109.4599,109.3687,109.3961,13675.0
2016-12-21 11:10:00,119.96,119.96,119.81,119.83,16708.0,109.4234,109.4234,109.2866,109.3048,16708.0
2016-12-21 11:15:00,119.86,119.9,119.83,119.87,15642.0,109.3322,109.3687,109.3048,109.3413,15642.0
2016-12-21 11:20:00,119.87,119.87,119.78,119.85,9687.0,109.3413,109.3413,109.2592,109.3231,9687.0
2016-12-21 11:25:00,119.86,119.9,119.75,119.76,14912.0,109.3322,109.3687,109.2319,109.241,14912.0
2016-12-21 11:30:00,119.77,119.83,119.64,119.77,11343.0,109.2501,109.3048,109.1315,109.2501,11343.0
2016-12-21 11:35:00,119.78,119.92,119.75,119.9,15265.0,109.2592,109.3869,109.2319,109.3687,15265.0
2016-12-21 11:40:00,119.89,119.89,119.78,119.81,10415.0,109.3596,109.3596,109.2592,109.2866,10415.0
2016-12-21 11:45:00,119.8,119.85,119.77,119.85,9014.0,109.2775,109.3231,109.2501,109.3231,9014.0
2016-12-21 11:50:00,119.83,119.9,119.82,119.86,10563.0,109.3048,109.3687,109.2957,109.3322,10563.0
2016-12-21 11:55:00,119.88,119.93,119.86,119.87,5149.0,109.3504,109.3961,109.3322,109.3413,5149.0
2016-12-21 12:00:00,119.86,119.87,119.83,119.83,4816.0,109.3322,109.3413,109.3048,109.3048,4816.0
2016-12-21 12:05:00,119.82,119.85,119.78,119.83,3361.0,109.2957,109.3231,109.2592,109.3048,3361.0
2016-12-21 12:10:00,119.84,119.88,119.83,119.83,8622.0,109.314,109.3504,109.3048,109.3048,8622.0
2016-12-21 12:15:00,119.82,119.84,119.75,119.76,5200.0,109.2957,109.314,109.2319,109.241,5200.0
2016-12-21 12:20:00,119.76,119.77,119.7,119.77,2494.0,109.241,109.2501,109.1863,109.2501,2494.0
2016-12-21 12:25:00,119.79,119.8,119.76,119.76,8090.0,109.2683,109.2775,109.241,109.241,8090.0
2016-12-21 12:30:00,119.76,119.8,119.76,119.79,3791.0,109.241,109.2775,109.241,109.2683,3791.0
2016-12-21 12:35:00,119.8,119.8,119.74,119.75,4909.0,109.2775,109.2775,109.2227,109.2319,4909.0
2016-12-21 12:40:00,119.74,119.77,119.69,119.73,5500.0,109.2227,109.2501,109.1771,109.2136,5500.0
2016-12-21 12:45:00,119.7,119.8,119.69,119.76,4517.0,109.1863,109.2775,109.1771,109.241,4517.0
2016-12-21 12:50:00,119.75,119.77,119.68,119.7,3598.0,109.2319,109.2501,109.168,109.1863,3598.0
2016-12-21 12:55:00,119.7,119.71,119.65,119.65,2330.0,109.1863,109.1954,109.1406,109.1406,2330.0
2016-12-21 13:00:00,119.63,119.67,119.56,119.56,3291.0,109.1224,109.1589,109.0585,109.0585,3291.0
2016-12-21 13:05:00,119.54,119.57,119.48,119.52,7565.0,109.0403,109.0677,108.9856,109.0221,7565.0
2016-12-21 13:10:00,119.53,119.55,119.47,119.52,2248.0,109.0312,109.0494,108.9765,109.0221,2248.0
2016-12-21 13:15:00,119.51,119.59,119.49,119.59,3144.0,109.0129,109.0859,108.9947,109.0859,3144.0
2016-12-21 13:20:00,119.6,119.64,119.56,119.57,2473.0,109.095,109.1315,109.0585,109.0677,2473.0
2016-12-21 13:25:00,119.6,119.64,119.5,119.5,2420.0,109.095,109.1315,109.0038,109.0038,2420.0
2016-12-21 13:30:00,119.55,119.63,119.55,119.63,3146.0,109.0494,109.1224,109.0494,109.1224,3146.0
2016-12-21 13:35:00,119.64,119.78,119.64,119.76,4010.0,109.1315,109.2592,109.1315,109.241,4010.0
2016-12-21 13:40:00,119.75,119.83,119.73,119.77,8150.0,109.2319,109.3048,109.2136,109.2501,8150.0
2016-12-21 13:45:00,119.75,119.78,119.72,119.76,2200.0,109.2319,109.2592,109.2045,109.241,2200.0
2016-12-21 13:50:00,119.77,119.79,119.67,119.7,8400.0,109.2501,109.2683,109.1589,109.1863,8400.0
2016-12-21 13:55:00,119.72,119.74,119.69,119.73,3485.0,109.2045,109.2227,109.1771,109.2136,3485.0
2016-12-21 14:00:00,119.73,119.77,119.71,119.73,4613.0,109.2136,109.2501,109.1954,109.2136,4613.0
2016-12-21 14:05:00,119.73,119.75,119.66,119.68,11069.0,109.2136,109.2319,109.1498,109.168,11069.0
2016-12-21 14:10:00,119.69,119.7,119.64,119.69,7132.0,109.1771,109.1863,109.1315,109.1771,7132.0
2016-12-21 14:15:00,119.68,119.7,119.6,119.63,3330.0,109.168,109.1863,109.095,109.1224,3330.0
2016-12-21 14:20:00,119.6,119.68,119.6,119.6,6531.0,109.095,109.168,109.095,109.095,6531.0
2016-12-21 14:25:00,119.61,119.63,119.56,119.56,3106.0,109.1042,109.1224,109.0585,109.0585,3106.0
2016-12-21 14:30:00,119.55,119.63,119.54,119.61,9589.0,109.0494,109.1224,109.0403,109.1042,9589.0
2016-12-21 14:35:00,119.58,119.64,119.58,119.61,6197.0,109.0768,109.1315,109.0768,109.1042,6197.0
2016-12-21 14:40:00,119.6,119.64,119.59,119.62,7143.0,109.095,109.1315,109.0859,109.1133,7143.0
2016-12-21 14:45:00,119.62,119.64,119.61,119.63,3915.0,109.1133,109.1315,109.1042,109.1224,3915.0
2016-12-21 14:50:00,119.64,119.65,119.63,119.63,11033.0,109.1315,109.1406,109.1224,109.1224,11033.0
2016-12-21 14:55:00,119.64,119.71,119.63,119.68,7239.0,109.1315,109.1954,109.1224,109.168,7239.0
2016-12-21 15:00:00,119.68,119.68,119.57,119.65,13702.0,109.168,109.168,109.0677,109.1406,13702.0
2016-12-21 15:05:00,119.64,119.65,119.58,119.58,5117.0,109.1315,109.1406,109.0768,109.0768,5117.0
2016-12-21 15:10:00,119.58,119.59,119.53,119.53,12521.0,109.0768,109.0859,109.0312,109.0312,12521.0
2016-12-21 15:15:00,119.53,119.53,119.43,119.46,27384.0,109.0312,109.0312,108.94,108.9673,27384.0
2016-12-21 15:20:00,119.45,119.5,119.43,119.44,12794.0,108.9582,109.0038,108.94,108.9491,12794.0
2016-12-21 15:25:00,119.45,119.47,119.41,119.46,12274.0,108.9582,108.9765,108.9217,108.9673,12274.0
2016-12-21 15:30:00,119.46,119.47,119.4,119.45,13778.0,108.9673,108.9765,108.9126,108.9582,13778.0
2016-12-21 15:35:00,119.45,119.5,119.42,119.43,32759.0,108.9582,109.0038,108.9308,108.94,32759.0
2016-12-21 15:40:00,119.43,119.49,119.43,119.48,25786.0,108.94,108.9947,108.94,108.9856,25786.0
2016-12-21 15:45:00,119.47,119.48,119.44,119.45,33574.0,108.9765,108.9856,108.9491,108.9582,33574.0
2016-12-21 15:50:00,119.45,119.46,119.42,119.43,32709.0,108.9582,108.9673,108.9308,108.94,32709.0
2016-12-21 15:55:00,119.42,119.42,119.35,119.36,54267.0,108.9308,108.9308,108.867,108.8761,54267.0
2016-12-22 09:30:00,119.18,119.48,119.18,119.23,14390.0,108.7119,108.9856,108.7119,108.7575,14390.0
2016-12-22 09:35:00,119.22,119.22,118.73,118.96,16677.0,108.7484,108.7484,108.3015,108.5112,16677.0
2016-12-22 09:40:00,118.95,118.98,118.89,118.94,5719.0,108.5021,108.5295,108.4474,108.493,5719.0
2016-12-22 09:45:00,118.94,119.27,118.94,119.02,7328.0,108.493,108.794,108.493,108.566,7328.0
2016-12-22 09:50:00,119.04,119.24,119.02,119.15,11736.0,108.5842,108.7667,108.566,108.6846,11736.0
2016-12-22 09:55:00,119.14,119.25,119.09,119.21,10050.0,108.6754,108.7758,108.6298,108.7393,10050.0
2016-12-22 10:00:00,119.17,119.21,119.04,119.05,10166.0,108.7028,108.7393,108.5842,108.5933,10166.0
2016-12-22 10:05:00,119.08,119.09,118.91,118.97,6111.0,108.6207,108.6298,108.4656,108.5204,6111.0
2016-12-22 10:10:00,118.92,118.99,118.89,118.92,6093.0,108.4748,108.5386,108.4474,108.4748,6093.0
2016-12-22 10:15:00,118.9,118.99,118.88,118.94,15293.0,108.4565,108.5386,108.4383,108.493,15293.0
2016-12-22 10:20:00,118.93,119.02,118.93,118.95,2000.0,108.4839,108.566,108.4839,108.5021,2000.0
2016-12-22 10:25:00,118.98,118.98,118.88,118.9,3080.0,108.5295,108.5295,108.4383,108.4565,3080.0
2016-12-22 10:30:00,118.92,118.92,118.87,118.88,8130.0,108.4748,108.4748,108.4292,108.4383,8130.0
2016-12-22 10:35:00,118.87,118.89,118.62,118.63,4567.0,108.4292,108.4474,108.2011,108.2102,4567.0
2016-12-22 10:40:00,118.65,118.68,118.62,118.63,1900.0,108.2285,108.2558,108.2011,108.2102,1900.0
2016-12-22 10:45:00,118.63,118.63,118.48,118.48,3653.0,108.2102,108.2102,108.0734,108.0734,3653.0
2016-12-22 10:50:00,118.47,118.67,118.47,118.67,11245.0,108.0643,108.2467,108.0643,108.2467,11245.0
2016-12-22 10:55:00,118.61,118.61,118.51,118.52,3945.0,108.192,108.192,108.1008,108.1099,3945.0
2016-12-22 11:00:00,118.52,118.68,118.52,118.63,4182.0,108.1099,108.2558,108.1099,108.2102,4182.0
2016-12-22 11:05:00,118.63,118.75,118.61,118.75,2415.0,108.2102,108.3197,108.192,108.3197,2415.0
2016-12-22 11:10:00,118.75,118.87,118.75,118.86,4508.0,108.3197,108.4292,108.3197,108.42,4508.0
2016-12-22 11:15:00,118.88,118.9,118.76,118.8,5514.0,108.4383,108.4565,108.3288,108.3653,5514.0
2016-12-22 11:20:00,118.8,118.82,118.72,118.72,6899.0,108.3653,108.3835,108.2923,108.2923,6899.0
2016-12-22 11:25:00,118.71,118.71,118.64,118.66,6297.0,108.2832,108.2832,108.2194,108.2376,6297.0
2016-12-22 11:30:00,118.69,118.71,118.61,118.61,9324.0,108.265,108.2832,108.192,108.192,9324.0
2016-12-22 11:35:00,118.58,118.59,118.44,118.44,3123.0,108.1646,108.1737,108.0369,108.0369,3123.0
2016-12-22 11:40:00,118.48,118.5,118.35,118.37,5991.0,108.0734,108.0917,107.9548,107.9731,5991.0
2016-12-22 11:45:00,118.39,118.56,118.39,118.52,10760.0,107.9913,108.1464,107.9913,108.1099,10760.0
2016-12-22 11:50:00,118.52,118.55,118.47,118.52,5547.0,108.1099,108.1373,108.0643,108.1099,5547.0
2016-12-22 11:55:00,118.51,118.62,118.49,118.58,7265.0,108.1008,108.2011,108.0825,108.1646,7265.0
2016-12-22 12:00:00,118.58,118.62,118.58,118.59,4026.0,108.1646,108.2011,108.1646,108.1737,4026.0
2016-12-22 12:05:00,118.61,118.61,118.51,118.56,4156.0,108.192,108.192,108.1008,108.1464,4156.0
2016-12-22 12:10:00,118.57,118.67,118.54,118.54,11442.0,108.1555,108.2467,108.1281,108.1281,11442.0
2016-12-22 12:15:00,118.56,118.56,118.49,118.55,2500.0,108.1464,108.1464,108.0825,108.1373,2500.0
2016-12-22 12:20:00,118.54,118.54,118.45,118.51,6238.0,108.1281,108.1281,108.046,108.1008,6238.0
2016-12-22 12:25:00,118.51,118.54,118.43,118.43,7368.0,108.1008,108.1281,108.0278,108.0278,7368.0
2016-12-22 12:30:00,118.44,118.55,118.44,118.55,3120.0,108.0369,108.1373,108.0369,108.1373,3120.0
2016-12-22 12:35:00,118.58,118.61,118.55,118.59,6620.0,108.1646,108.192,108.1373,108.1737,6620.0
2016-12-22 12:40:00,118.63,118.67,118.63,118.64,2974.0,108.2102,108.2467,108.2102,108.2194,2974.0
2016-12-22 12:45:00,118.62,118.85,118.62,118.83,7761.0,108.2011,108.4109,108.2011,108.3927,7761.0
2016-12-22 12:50:00,118.81,118.84,118.79,118.84,1150.0,108.3744,108.4018,108.3562,108.4018,1150.0
2016-12-22 12:55:00,118.85,118.85,118.77,118.8,1272.0,108.4109,108.4109,108.3379,108.3653,1272.0
2016-12-22 13:00:00,118.79,118.79,118.71,118.77,2620.0,108.3562,108.3562,108.2832,108.3379,2620.0
2016-12-22 13:05:00,118.77,118.8,118.71,118.73,7513.0,108.3379,108.3653,108.2832,108.3015,7513.0
2016-12-22 13:10:00,118.75,118.81,118.71,118.81,10306.0,108.3197,108.3744,108.2832,108.3744,10306.0
2016-12-22 13:15:00,118.78,118.78,118.73,118.76,1600.0,108.3471,108.3471,108.3015,108.3288,1600.0
2016-12-22 13:20:00,118.77,118.77,118.64,118.7,4539.0,108.3379,108.3379,108.2194,108.2741,4539.0
2016-12-22 13:25:00,118.69,118.7,118.62,118.62,4098.0,108.265,108.2741,108.2011,108.2011,4098.0
2016-12-22 13:30:00,118.62,118.69,118.62,118.67,5307.0,108.2011,108.265,108.2011,108.2467,5307.0
2016-12-22 13:35:00,118.66,118.68,118.65,118.67,4411.0,108.2376,108.2558,108.2285,108.2467,4411.0
2016-12-22 13:40:00,118.67,118.67,118.61,118.64,8520.0,108.2467,108.2467,108.192,108.2194,8520.0
2016-12-22 13:45:00,118.65,118.69,118.64,118.69,5751.0,108.2285,108.265,108.2194,108.265,5751.0
2016-12-22 13:50:00,118.68,118.7,118.65,118.65,3768.0,108.2558,108.2741,108.2285,108.2285,3768.0
2016-12-22 13:55:00,118.64,118.68,118.62,118.66,4892.0,108.2194,108.2558,108.2011,108.2376,4892.0
2016-12-22 14:00:00,118.66,118.66,118.56,118.56,10759.0,108.2376,108.2376,108.1464,108.1464,10759.0
2016-12-22 14:05:00,118.59,118.66,118.56,118.65,13585.0,108.1737,108.2376,108.1464,108.2285,13585.0
2016-12-22 14:10:00,118.65,118.66,118.6,118.63,6921.0,108.2285,108.2376,108.1829,108.2102,6921.0
2016-12-22 14:15:00,118.62,118.66,118.61,118.61,6517.0,108.2011,108.2376,108.192,108.192,6517.0
2016-12-22 14:20:00,118.62,118.67,118.6,118.67,5684.0,108.2011,108.2467,108.1829,108.2467,5684.0
2016-12-22 14:25:00,118.65,118.67,118.63,118.64,4543.0,108.2285,108.2467,108.2102,108.2194,4543.0
2016-12-22 14:30:00,118.64,118.64,118.53,118.54,6262.0,108.2194,108.2194,108.119,108.1281,6262.0
2016-12-22 14:35:00,118.54,118.59,118.52,118.59,6980.0,108.1281,108.1737,108.1099,108.1737,6980.0
2016-12-22 14:40:00,118.58,118.62,118.58,118.61,3704.0,108.1646,108.2011,108.1646,108.192,3704.0
2016-12-22 14:45:00,118.59,118.61,118.53,118.61,5116.0,108.1737,108.192,108.119,108.192,5116.0
2016-12-22 14:50:00,118.61,118.66,118.59,118.64,8626.0,108.192,108.2376,108.1737,108.2194,8626.0
2016-12-22 14:55:00,118.65,118.66,118.61,118.63,2506.0,108.2285,108.2376,108.192,108.2102,2506.0
2016-12-22 15:00:00,118.62,118.65,118.61,118.65,8095.0,108.2011,108.2285,108.192,108.2285,8095.0
2016-12-22 15:05:00,118.65,118.65,118.56,118.56,19076.0,108.2285,108.2285,108.1464,108.1464,19076.0
2016-12-22 15:10:00,118.56,118.56,118.51,118.53,8210.0,108.1464,108.1464,108.1008,108.119,8210.0
2016-12-22 15:15:00,118.52,118.55,118.49,118.51,15359.0,108.1099,108.1373,108.0825,108.1008,15359.0
2016-12-22 15:20:00,118.51,118.65,118.5,118.62,16209.0,108.1008,108.2285,108.0917,108.2011,16209.0
2016-12-22 15:25:00,118.61,118.66,118.59,118.6,13083.0,108.192,108.2376,108.1737,108.1829,13083.0
2016-12-22 15:30:00,118.6,118.63,118.51,118.51,10078.0,108.1829,108.2102,108.1008,108.1008,10078.0
2016-12-22 15:35:00,118.53,118.58,118.51,118.58,11801.0,108.119,108.1646,108.1008,108.1646,11801.0
2016-12-22 15:40:00,118.57,118.67,118.56,118.63,14671.0,108.1555,108.2467,108.1464,108.2102,14671.0
2016-12-22 15:45:00,118.62,118.65,118.58,118.6,33308.0,108.2011,108.2285,108.1646,108.1829,33308.0
2016-12-22 15:50:00,118.6,118.61,118.55,118.55,33834.0,108.1829,108.192,108.1373,108.1373,33834.0
2016-12-22 15:55:00,118.55,118.63,118.51,118.57,70518.0,108.1373,108.2102,108.1008,108.1555,70518.0
2016-12-23 09:30:00,118.73,118.82,118.49,118.74,10539.0,108.3015,108.3835,108.0825,108.3106,10539.0
2016-12-23 09:35:00,118.57,118.99,118.51,118.9,9308.0,108.1555,108.5386,108.1008,108.4565,9308.0
2016-12-23 09:40:00,118.81,119.02,118.81,118.84,8785.0,108.3744,108.566,108.3744,108.4018,8785.0
2016-12-23 09:45:00,118.82,118.86,118.74,118.74,7380.0,108.3835,108.42,108.3106,108.3106,7380.0
2016-12-23 09:50:00,118.77,118.99,118.73,118.73,15981.0,108.3379,108.5386,108.3015,108.3015,15981.0
2016-12-23 09:55:00,118.77,118.77,118.74,118.74,5450.0,108.3379,108.3379,108.3106,108.3106,5450.0
2016-12-23 10:00:00,118.77,118.93,118.75,118.9,8404.0,108.3379,108.4839,108.3197,108.4565,8404.0
2016-12-23 10:05:00,118.92,118.98,118.8,118.98,9178.0,108.4748,108.5295,108.3653,108.5295,9178.0
2016-12-23 10:10:00,118.94,118.97,118.89,118.97,7600.0,108.493,108.5204,108.4474,108.5204,7600.0
2016-12-23 10:15:00,118.94,119.05,118.9,118.97,27647.0,108.493,108.5933,108.4565,108.5204,27647.0
2016-12-23 10:20:00,118.98,119.09,118.97,119.08,5306.0,108.5295,108.6298,108.5204,108.6207,5306.0
2016-12-23 10:25:00,119.08,119.13,119.0,119.02,16600.0,108.6207,108.6663,108.5477,108.566,16600.0
2016-12-23 10:30:00,119.03,119.08,119.03,119.06,5752.0,108.5751,108.6207,108.5751,108.6025,5752.0
2016-12-23 10:35:00,119.04,119.12,119.03,119.04,7963.0,108.5842,108.6572,108.5751,108.5842,7963.0
2016-12-23 10:40:00,119.04,119.09,119.04,119.05,6021.0,108.5842,108.6298,108.5842,108.5933,6021.0
2016-12-23 10:45:00,119.05,119.1,119.03,119.09,3624.0,108.5933,108.639,108.5751,108.6298,3624.0
2016-12-23 10:50:00,119.1,119.1,118.99,118.99,4917.0,108.639,108.639,108.5386,108.5386,4917.0
2016-12-23 10:55:00,119.0,119.02,118.98,118.98,2600.0,108.5477,108.566,108.5295,108.5295,2600.0
2016-12-23 11:00:00,119.01,119.01,118.95,119.01,3109.0,108.5569,108.5569,108.5021,108.5569,3109.0
2016-12-23 11:05:00,119.02,119.05,119.02,119.04,2525.0,108.566,108.5933,108.566,108.5842,2525.0
2016-12-23 11:10:00,119.03,119.05,119.0,119.03,3900.0,108.5751,108.5933,108.5477,108.5751,3900.0
2016-12-23 11:15:00,119.03,119.04,118.89,118.94,5584.0,108.5751,108.5842,108.4474,108.493,5584.0
2016-12-23 11:20:00,118.9,118.9,118.86,118.88,1802.0,108.4565,108.4565,108.42,108.4383,1802.0
2016-12-23 11:25:00,118.84,118.92,118.83,118.86,6391.0,108.4018,108.4748,108.3927,108.42,6391.0
2016-12-23 11:30:00,118.9,118.96,118.86,118.96,3309.0,108.4565,108.5112,108.42,108.5112,3309.0
2016-12-23 11:35:00,118.97,119.1,118.97,118.99,7988.0,108.5204,108.639,108.5204,108.5386,7988.0
2016-12-23 11:40:00,118.98,118.98,118.79,118.79,3861.0,108.5295,108.5295,108.3562,108.3562,3861.0
2016-12-23 11:45:00,118.8,118.82,118.73,118.73,2450.0,108.3653,108.3835,108.3015,108.3015,2450.0
2016-12-23 11:50:00,118.75,118.82,118.74,118.77,5592.0,108.3197,108.3835,108.3106,108.3379,5592.0
2016-12-23 11:55:00,118.77,118.83,118.77,118.82,1400.0,108.3379,108.3927,108.3379,108.3835,1400.0
2016-12-23 12:00:00,118.86,118.89,118.85,118.86,1252.0,108.42,108.4474,108.4109,108.42,1252.0
2016-12-23 12:05:00,118.85,118.88,118.82,118.88,1544.0,108.4109,108.4383,108.3835,108.4383,1544.0
2016-12-23 12:10:00,118.87,118.87,118.82,118.84,3334.0,108.4292,108.4292,108.3835,108.4018,3334.0
2016-12-23 12:15:00,118.85,118.86,118.77,118.77,3910.0,108.4109,108.42,108.3379,108.3379,3910.0
2016-12-23 12:20:00,118.75,118.86,118.75,118.86,1641.0,108.3197,108.42,108.3197,108.42,1641.0
2016-12-23 12:25:00,118.87,118.89,118.79,118.79,1742.0,108.4292,108.4474,108.3562,108.3562,1742.0
2016-12-23 12:30:00,118.8,118.85,118.78,118.85,700.0,108.3653,108.4109,108.3471,108.4109,700.0
2016-12-23 12:35:00,118.86,118.88,118.84,118.84,2125.0,108.42,108.4383,108.4018,108.4018,2125.0
2016-12-23 12:40:00,118.85,118.87,118.83,118.87,1600.0,108.4109,108.4292,108.3927,108.4292,1600.0
2016-12-23 12:45:00,118.79,118.85,118.79,118.84,2612.0,108.3562,108.4109,108.3562,108.4018,2612.0
2016-12-23 12:50:00,118.83,118.83,118.79,118.83,1800.0,108.3927,108.3927,108.3562,108.3927,1800.0
2016-12-23 12:55:00,118.81,118.83,118.81,118.82,2002.0,108.3744,108.3927,108.3744,108.3835,2002.0
2016-12-23 13:00:00,118.85,118.86,118.77,118.77,6091.0,108.4109,108.42,108.3379,108.3379,6091.0
2016-12-23 13:05:00,118.74,118.76,118.71,118.71,3466.0,108.3106,108.3288,108.2832,108.2832,3466.0
2016-12-23 13:10:00,118.74,118.74,118.69,118.69,3621.0,108.3106,108.3106,108.265,108.265,3621.0
2016-12-23 13:15:00,118.67,118.69,118.65,118.65,900.0,108.2467,108.265,108.2285,108.2285,900.0
2016-12-23 13:20:00,118.69,118.7,118.6,118.61,7172.0,108.265,108.2741,108.1829,108.192,7172.0
2016-12-23 13:25:00,118.58,118.61,118.56,118.6,1650.0,108.1646,108.192,108.1464,108.1829,1650.0
2016-12-23 13:30:00,118.63,118.65,118.61,118.64,7394.0,108.2102,108.2285,108.192,108.2194,7394.0
2016-12-23 13:35:00,118.66,118.69,118.62,118.67,1761.0,108.2376,108.265,108.2011,108.2467,1761.0
2016-12-23 13:40:00,118.67,118.67,118.62,118.63,5190.0,108.2467,108.2467,108.2011,108.2102,5190.0
2016-12-23 13:45:00,118.62,118.63,118.61,118.62,4970.0,108.2011,108.2102,108.192,108.2011,4970.0
2016-12-23 13:50:00,118.66,118.67,118.64,118.65,2497.0,108.2376,108.2467,108.2194,108.2285,2497.0
2016-12-23 13:55:00,118.66,118.68,118.63,118.64,4064.0,108.2376,108.2558,108.2102,108.2194,4064.0
2016-12-23 14:00:00,118.65,118.68,118.64,118.67,4919.0,108.2285,108.2558,108.2194,108.2467,4919.0
2016-12-23 14:05:00,118.67,118.82,118.67,118.82,4480.0,108.2467,108.3835,108.2467,108.3835,4480.0
2016-12-23 14:10:00,118.82,118.85,118.76,118.76,7640.0,108.3835,108.4109,108.3288,108.3288,7640.0
2016-12-23 14:15:00,118.75,118.83,118.75,118.82,3170.0,108.3197,108.3927,108.3197,108.3835,3170.0
2016-12-23 14:20:00,118.82,118.84,118.77,118.77,2900.0,108.3835,108.4018,108.3379,108.3379,2900.0
2016-12-23 14:25:00,118.74,118.75,118.7,118.7,3183.0,108.3106,108.3197,108.2741,108.2741,3183.0
2016-12-23 14:30:00,118.73,118.77,118.7,118.74,7549.0,108.3015,108.3379,108.2741,108.3106,7549.0
2016-12-23 14:35:00,118.74,118.76,118.69,118.7,7122.0,108.3106,108.3288,108.265,108.2741,7122.0
2016-12-23 14:40:00,118.72,118.72,118.68,118.71,6367.0,108.2923,108.2923,108.2558,108.2832,6367.0
2016-12-23 14:45:00,118.72,118.73,118.65,118.67,5714.0,108.2923,108.3015,108.2285,108.2467,5714.0
2016-12-23 14:50:00,118.69,118.69,118.63,118.65,6400.0,108.265,108.265,108.2102,108.2285,6400.0
2016-12-23 14:55:00,118.65,118.66,118.58,118.6,10529.0,108.2285,108.2376,108.1646,108.1829,10529.0
2016-12-23 15:00:00,118.64,118.64,118.57,118.59,8365.0,108.2194,108.2194,108.1555,108.1737,8365.0
2016-12-23 15:05:00,118.58,118.62,118.55,118.58,16676.0,108.1646,108.2011,108.1373,108.1646,16676.0
2016-12-23 15:10:00,118.58,118.61,118.58,118.59,10543.0,108.1646,108.192,108.1646,108.1737,10543.0
2016-12-23 15:15:00,118.6,118.61,118.56,118.56,11249.0,108.1829,108.192,108.1464,108.1464,11249.0
2016-12-23 15:20:00,118.56,118.61,118.56,118.6,10722.0,108.1464,108.192,108.1464,108.1829,10722.0
2016-12-23 15:25:00,118.61,118.62,118.58,118.59,9042.0,108.192,108.2011,108.1646,108.1737,9042.0
2016-12-23 15:30:00,118.6,118.62,118.55,118.55,26167.0,108.1829,108.2011,108.1373,108.1373,26167.0
2016-12-23 15:35:00,118.56,118.61,118.56,118.57,18342.0,108.1464,108.192,108.1464,108.1555,18342.0
2016-12-23 15:40:00,118.58,118.64,118.58,118.61,28079.0,108.1646,108.2194,108.1646,108.192,28079.0
2016-12-23 15:45:00,118.62,118.76,118.58,118.76,26997.0,108.2011,108.3288,108.1646,108.3288,26997.0
2016-12-23 15:50:00,118.76,118.77,118.69,118.73,19099.0,108.3288,108.3379,108.265,108.3015,19099.0
2016-12-23 15:55:00,118.75,118.77,118.71,118.71,93870.0,108.3197,108.3379,108.2832,108.2832,93870.0
2016-12-27 09:30:00,118.76,119.0,118.64,118.9,14536.0,108.3288,108.5477,108.2194,108.4565,14536.0
2016-12-27 09:35:00,118.89,119.37,118.85,119.13,2208.0,108.4474,108.8852,108.4109,108.6663,2208.0
2016-12-27 09:40:00,119.26,119.26,119.04,119.11,2500.0,108.7849,108.7849,108.5842,108.6481,2500.0
2016-12-27 09:45:00,119.2,119.36,119.12,119.28,2309.0,108.7302,108.8761,108.6572,108.8031,2309.0
2016-12-27 09:50:00,119.34,119.57,119.34,119.44,2785.0,108.8579,109.0677,108.8579,108.9491,2785.0
2016-12-27 09:55:00,119.45,119.45,119.36,119.41,2837.0,108.9582,108.9582,108.8761,108.9217,2837.0
2016-12-27 10:00:00,119.4,119.4,119.13,119.13,3416.0,108.9126,108.9126,108.6663,108.6663,3416.0
2016-12-27 10:05:00,119.19,119.19,119.15,119.17,700.0,108.721,108.721,108.6846,108.7028,700.0
2016-12-27 10:10:00,119.21,119.23,119.15,119.21,2313.0,108.7393,108.7575,108.6846,108.7393,2313.0
2016-12-27 10:15:00,119.2,119.2,119.08,119.11,3456.0,108.7302,108.7302,108.6207,108.6481,3456.0
2016-12-27 10:20:00,119.12,119.18,119.09,119.15,3412.0,108.6572,108.7119,108.6298,108.6846,3412.0
2016-12-27 10:25:00,119.15,119.22,119.14,119.22,1954.0,108.6846,108.7484,108.6754,108.7484,1954.0
2016-12-27 10:30:00,119.2,119.2,119.15,119.15,2300.0,108.7302,108.7302,108.6846,108.6846,2300.0
2016-12-27 10:35:00,119.17,119.32,119.15,119.27,4396.0,108.7028,108.8396,108.6846,108.794,4396.0
2016-12-27 10:40:00,119.27,119.35,119.26,119.35,2290.0,108.794,108.867,108.7849,108.867,2290.0
2016-12-27 10:45:00,119.33,119.38,119.32,119.38,3194.0,108.8488,108.8944,108.8396,108.8944,3194.0
2016-12-27 10:50:00,119.37,119.6,119.35,119.59,11798.0,108.8852,109.095,108.867,109.0859,11798.0
2016-12-27 10:55:00,119.6,119.6,119.48,119.51,3037.0,109.095,109.095,108.9856,109.0129,3037.0
2016-12-27 11:00:00,119.45,119.55,119.45,119.5,5497.0,108.9582,109.0494,108.9582,109.0038,5497.0
2016-12-27 11:05:00,119.53,119.53,119.36,119.36,5310.0,109.0312,109.0312,108.8761,108.8761,5310.0
2016-12-27 11:10:00,119.35,119.37,119.29,119.31,4100.0,108.867,108.8852,108.8123,108.8305,4100.0
2016-12-27 11:15:00,119.32,119.37,119.29,119.35,3960.0,108.8396,108.8852,108.8123,108.867,3960.0
2016-12-27 11:20:00,119.35,119.42,119.32,119.41,6038.0,108.867,108.9308,108.8396,108.9217,6038.0
2016-12-27 11:25:00,119.42,119.49,119.41,119.46,6357.0,108.9308,108.9947,108.9217,108.9673,6357.0
2016-12-27 11:30:00,119.44,119.44,119.39,119.39,1325.0,108.9491,108.9491,108.9035,108.9035,1325.0
2016-12-27 11:35:00,119.39,119.42,119.23,119.23,2654.0,108.9035,108.9308,108.7575,108.7575,2654.0
2016-12-27 11:40:00,119.2,119.29,119.2,119.28,1599.0,108.7302,108.8123,108.7302,108.8031,1599.0
2016-12-27 11:45:00,119.32,119.32,119.18,119.18,1812.0,108.8396,108.8396,108.7119,108.7119,1812.0
2016-12-27 11:50:00,119.2,119.25,119.2,119.25,3050.0,108.7302,108.7758,108.7302,108.7758,3050.0
2016-12-27 11:55:00,119.25,119.25,119.25,119.25,0.0,108.7758,108.7758,108.7758,108.7758,0.0
2016-12-27 12:00:00,119.27,119.27,119.19,119.24,2910.0,108.794,108.794,108.721,108.7667,2910.0
2016-12-27 12:05:00,119.18,119.26,119.18,119.26,4493.0,108.7119,108.7849,108.7119,108.7849,4493.0
2016-12-27 12:10:00,119.26,119.3,119.24,119.27,1045.0,108.7849,108.8214,108.7667,108.794,1045.0
2016-12-27 12:15:00,119.25,119.3,119.24,119.3,1994.0,108.7758,108.8214,108.7667,108.8214,1994.0
2016-12-27 12:20:00,119.28,119.29,119.23,119.25,1105.0,108.8031,108.8123,108.7575,108.7758,1105.0
2016-12-27 12:25:00,119.24,119.27,119.24,119.27,500.0,108.7667,108.794,108.7667,108.794,500.0
2016-12-27 12:30:00,119.27,119.3,119.25,119.25,2246.0,108.794,108.8214,108.7758,108.7758,2246.0
2016-12-27 12:35:00,119.21,119.21,119.18,119.18,600.0,108.7393,108.7393,108.7119,108.7119,600.0
2016-12-27 12:40:00,119.2,119.22,119.18,119.21,1113.0,108.7302,108.7484,108.7119,108.7393,1113.0
2016-12-27 12:45:00,119.22,119.22,119.19,119.19,2401.0,108.7484,108.7484,108.721,108.721,2401.0
2016-12-27 12:50:00,119.22,119.22,119.13,119.15,4853.0,108.7484,108.7484,108.6663,108.6846,4853.0
2016-12-27 12:55:00,119.15,119.19,119.15,119.18,300.0,108.6846,108.721,108.6846,108.7119,300.0
2016-12-27 13:00:00,119.16,119.2,119.16,119.18,2200.0,108.6937,108.7302,108.6937,108.7119,2200.0
2016-12-27 13:05:00,119.17,119.17,119.1,119.14,1710.0,108.7028,108.7028,108.639,108.6754,1710.0
2016-12-27 13:10:00,119.17,119.17,119.13,119.14,1825.0,108.7028,108.7028,108.6663,108.6754,1825.0
2016-12-27 13:15:00,119.11,119.15,119.09,119.12,2347.0,108.6481,108.6846,108.6298,108.6572,2347.0
2016-12-27 13:20:00,119.08,119.08,118.97,118.97,4126.0,108.6207,108.6207,108.5204,108.5204,4126.0
2016-12-27 13:25:00,118.98,119.04,118.97,119.02,2545.0,108.5295,108.5842,108.5204,108.566,2545.0
2016-12-27 13:30:00,119.02,119.04,118.99,119.03,5600.0,108.566,108.5842,108.5386,108.5751,5600.0
2016-12-27 13:35:00,119.02,119.05,118.98,118.99,2980.0,108.566,108.5933,108.5295,108.5386,2980.0
2016-12-27 13:40:00,118.99,119.04,118.99,119.04,1900.0,108.5386,108.5842,108.5386,108.5842,1900.0
2016-12-27 13:45:00,119.03,119.06,119.0,119.01,6843.0,108.5751,108.6025,108.5477,108.5569,6843.0
2016-12-27 13:50:00,119.01,119.07,119.01,119.02,1450.0,108.5569,108.6116,108.5569,108.566,1450.0
2016-12-27 13:55:00,119.06,119.07,119.01,119.05,1307.0,108.6025,108.6116,108.5569,108.5933,1307.0
2016-12-27 14:00:00,119.08,119.08,119.04,119.05,1400.0,108.6207,108.6207,108.5842,108.5933,1400.0
2016-12-27 14:05:00,119.05,119.13,119.05,119.08,2900.0,108.5933,108.6663,108.5933,108.6207,2900.0
2016-12-27 14:10:00,119.14,119.14,119.09,119.12,2417.0,108.6754,108.6754,108.6298,108.6572,2417.0
2016-12-27 14:15:00,119.15,119.26,119.13,119.26,4974.0,108.6846,108.7849,108.6663,108.7849,4974.0
2016-12-27 14:20:00,119.22,119.26,119.18,119.18,4890.0,108.7484,108.7849,108.7119,108.7119,4890.0
2016-12-27 14:25:00,119.18,119.25,119.17,119.22,5896.0,108.7119,108.7758,108.7028,108.7484,5896.0
2016-12-27 14:30:00,119.24,119.25,119.22,119.24,5088.0,108.7667,108.7758,108.7484,108.7667,5088.0
2016-12-27 14:35:00,119.24,119.25,119.22,119.22,2292.0,108.7667,108.7758,108.7484,108.7484,2292.0
2016-12-27 14:40:00,119.23,119.26,119.23,119.26,1926.0,108.7575,108.7849,108.7575,108.7849,1926.0
2016-12-27 14:45:00,119.25,119.26,119.23,119.23,4500.0,108.7758,108.7849,108.7575,108.7575,4500.0
2016-12-27 14:50:00,119.22,119.26,119.21,119.25,1720.0,108.7484,108.7849,108.7393,108.7758,1720.0
2016-12-27 14:55:00,119.24,119.27,119.24,119.27,2106.0,108.7667,108.794,108.7667,108.794,2106.0
2016-12-27 15:00:00,119.25,119.27,119.23,119.25,4893.0,108.7758,108.794,108.7575,108.7758,4893.0
2016-12-27 15:05:00,119.24,119.27,119.22,119.27,1750.0,108.7667,108.794,108.7484,108.794,1750.0
2016-12-27 15:10:00,119.24,119.28,119.24,119.28,3543.0,108.7667,108.8031,108.7667,108.8031,3543.0
2016-12-27 15:15:00,119.27,119.32,119.27,119.3,4405.0,108.794,108.8396,108.794,108.8214,4405.0
2016-12-27 15:20:00,119.3,119.31,119.29,119.31,3203.0,108.8214,108.8305,108.8123,108.8305,3203.0
2016-12-27 15:25:00,119.31,119.34,119.3,119.32,5706.0,108.8305,108.8579,108.8214,108.8396,5706.0
2016-12-27 15:30:00,119.3,119.31,119.27,119.27,10763.0,108.8214,108.8305,108.794,108.794,10763.0
2016-12-27 15:35:00,119.27,119.27,119.23,119.25,7463.0,108.794,108.794,108.7575,108.7758,7463.0
2016-12-27 15:40:00,119.25,119.3,119.24,119.28,7765.0,108.7758,108.8214,108.7667,108.8031,7765.0
2016-12-27 15:45:00,119.3,119.31,119.18,119.18,17577.0,108.8214,108.8305,108.7119,108.7119,17577.0
2016-12-27 15:50:00,119.18,119.23,119.18,119.23,11253.0,108.7119,108.7575,108.7119,108.7575,11253.0
2016-12-27 15:55:00,119.22,119.24,119.16,119.19,33481.0,108.7484,108.7667,108.6937,108.721,33481.0
2016-12-28 09:30:00,119.55,119.74,119.0,119.27,13157.0,109.0494,109.2227,108.5477,108.794,13157.0
2016-12-28 09:35:00,119.13,119.42,119.13,119.21,4018.0,108.6663,108.9308,108.6663,108.7393,4018.0
2016-12-28 09:40:00,119.23,119.23,118.46,118.94,34458.0,108.7575,108.7575,108.0552,108.493,34458.0
2016-12-28 09:45:00,118.87,119.12,118.76,119.0,18670.0,108.4292,108.6572,108.3288,108.5477,18670.0
2016-12-28 09:50:00,119.01,119.01,118.77,118.78,2250.0,108.5569,108.5569,108.3379,108.3471,2250.0
2016-12-28 09:55:00,118.81,118.81,118.66,118.69,4584.0,108.3744,108.3744,108.2376,108.265,4584.0
2016-12-28 10:00:00,118.71,118.75,118.6,118.75,7652.0,108.2832,108.3197,108.1829,108.3197,7652.0
2016-12-28 10:05:00,118.71,118.84,118.67,118.84,7316.0,108.2832,108.4018,108.2467,108.4018,7316.0
2016-12-28 10:10:00,118.75,118.87,118.75,118.87,2225.0,108.3197,108.4292,108.3197,108.4292,2225.0
2016-12-28 10:15:00,118.92,119.02,118.84,118.84,11409.0,108.4748,108.566,108.4018,108.4018,11409.0
2016-12-28 10:20:00,118.77,118.81,118.73,118.8,5433.0,108.3379,108.3744,108.3015,108.3653,5433.0
2016-12-28 10:25:00,118.77,118.81,118.74,118.74,2848.0,108.3379,108.3744,108.3106,108.3106,2848.0
2016-12-28 10:30:00,118.74,118.79,118.71,118.76,3404.0,108.3106,108.3562,108.2832,108.3288,3404.0
2016-12-28 10:35:00,118.79,118.94,118.75,118.93,5235.0,108.3562,108.493,108.3197,108.4839,5235.0
2016-12-28 10:40:00,118.94,118.97,118.89,118.89,4284.0,108.493,108.5204,108.4474,108.4474,4284.0
2016-12-28 10:45:00,118.89,118.93,118.88,118.93,1400.0,108.4474,108.4839,108.4383,108.4839,1400.0
2016-12-28 10:50:00,118.93,118.96,118.92,118.92,3114.0,108.4839,108.5112,108.4748,108.4748,3114.0
2016-12-28 10:55:00,118.92,118.93,118.87,118.91,4263.0,108.4748,108.4839,108.4292,108.4656,4263.0
2016-12-28 11:00:00,118.93,118.93,118.88,118.93,1705.0,108.4839,108.4839,108.4383,108.4839,1705.0
2016-12-28 11:05:00,118.89,118.91,118.87,118.88,3408.0,108.4474,108.4656,108.4292,108.4383,3408.0
2016-12-28 11:10:00,118.9,118.92,118.85,118.85,4619.0,108.4565,108.4748,108.4109,108.4109,4619.0
2016-12-28 11:15:00,118.82,118.82,118.74,118.74,3800.0,108.3835,108.3835,108.3106,108.3106,3800.0
2016-12-28 11:20:00,118.8,118.8,118.75,118.75,2500.0,108.3653,108.3653,108.3197,108.3197,2500.0
2016-12-28 11:25:00,118.76,118.79,118.72,118.72,10787.0,108.3288,108.3562,108.2923,108.2923,10787.0
2016-12-28 11:30:00,118.75,118.75,118.69,118.69,2469.0,108.3197,108.3197,108.265,108.265,2469.0
2016-12-28 11:35:00,118.7,118.71,118.66,118.67,8701.0,108.2741,108.2832,108.2376,108.2467,8701.0
2016-12-28 11:40:00,118.67,118.67,118.55,118.57,1554.0,108.2467,108.2467,108.1373,108.1555,1554.0
2016-12-28 11:45:00,118.53,118.54,118.49,118.49,1954.0,108.119,108.1281,108.0825,108.0825,1954.0
2016-12-28 11:50:00,118.49,118.53,118.48,118.51,9039.0,108.0825,108.119,108.0734,108.1008,9039.0
2016-12-28 11:55:00,118.5,118.58,118.45,118.5,5694.0,108.0917,108.1646,108.046,108.0917,5694.0
2016-12-28 12:00:00,118.55,118.55,118.4,118.4,2699.0,108.1373,108.1373,108.0004,108.0004,2699.0
2016-12-28 12:05:00,118.39,118.43,118.3,118.3,10365.0,107.9913,108.0278,107.9092,107.9092,10365.0
2016-12-28 12:10:00,118.3,118.36,118.22,118.22,4395.0,107.9092,107.9639,107.8362,107.8362,4395.0
2016-12-28 12:15:00,118.22,118.22,118.15,118.16,2000.0,107.8362,107.8362,107.7724,107.7815,2000.0
2016-12-28 12:20:00,118.13,118.14,118.07,118.07,4318.0,107.7542,107.7633,107.6994,107.6994,4318.0
2016-12-28 12:25:00,118.08,118.1,118.07,118.07,1217.0,107.7085,107.7268,107.6994,107.6994,1217.0
2016-12-28 12:30:00,118.11,118.11,118.08,118.09,3271.0,107.7359,107.7359,107.7085,107.7177,3271.0
2016-12-28 12:35:00,118.07,118.13,118.06,118.08,5397.0,107.6994,107.7542,107.6903,107.7085,5397.0
2016-12-28 12:40:00,118.08,118.09,118.02,118.02,4058.0,107.7085,107.7177,107.6538,107.6538,4058.0
2016-12-28 12:45:00,118.07,118.07,118.0,118.02,1117.0,107.6994,107.6994,107.6356,107.6538,1117.0
2016-12-28 12:50:00,118.06,118.25,118.03,118.24,6120.0,107.6903,107.8636,107.6629,107.8545,6120.0
2016-12-28 12:55:00,118.25,118.28,118.24,118.24,3026.0,107.8636,107.891,107.8545,107.8545,3026.0
2016-12-28 13:00:00,118.24,118.27,118.2,118.27,2075.0,107.8545,107.8819,107.818,107.8819,2075.0
2016-12-28 13:05:00,118.29,118.29,118.25,118.26,2200.0,107.9001,107.9001,107.8636,107.8727,2200.0
2016-12-28 13:10:00,118.26,118.28,118.25,118.27,516.0,107.8727,107.891,107.8636,107.8819,516.0
2016-12-28 13:15:00,118.27,118.29,118.24,118.24,2075.0,107.8819,107.9001,107.8545,107.8545,2075.0
2016-12-28 13:20:00,118.25,118.28,118.24,118.25,5410.0,107.8636,107.891,107.8545,107.8636,5410.0
2016-12-28 13:25:00,118.27,118.32,118.26,118.26,2347.0,107.8819,107.9275,107.8727,107.8727,2347.0
2016-12-28 13:30:00,118.27,118.28,118.21,118.21,2937.0,107.8819,107.891,107.8271,107.8271,2937.0
2016-12-28 13:35:00,118.2,118.21,118.18,118.21,3419.0,107.818,107.8271,107.7998,107.8271,3419.0
2016-12-28 13:40:00,118.19,118.21,118.17,118.17,3249.0,107.8089,107.8271,107.7906,107.7906,3249.0
2016-12-28 13:45:00,118.17,118.18,118.11,118.13,860.0,107.7906,107.7998,107.7359,107.7542,860.0
2016-12-28 13:50:00,118.17,118.17,118.14,118.15,1814.0,107.7906,107.7906,107.7633,107.7724,1814.0
2016-12-28 13:55:00,118.13,118.19,118.12,118.17,3299.0,107.7542,107.8089,107.745,107.7906,3299.0
2016-12-28 14:00:00,118.19,118.23,118.17,118.17,5519.0,107.8089,107.8454,107.7906,107.7906,5519.0
2016-12-28 14:05:00,118.18,118.23,118.17,118.22,1195.0,107.7998,107.8454,107.7906,107.8362,1195.0
2016-12-28 14:10:00,118.23,118.24,118.15,118.15,2207.0,107.8454,107.8545,107.7724,107.7724,2207.0
2016-12-28 14:15:00,118.14,118.17,118.06,118.06,6283.0,107.7633,107.7906,107.6903,107.6903,6283.0
2016-12-28 14:20:00,118.06,118.09,117.96,117.96,6183.0,107.6903,107.7177,107.5991,107.5991,6183.0
2016-12-28 14:25:00,117.98,118.1,117.98,118.1,3066.0,107.6173,107.7268,107.6173,107.7268,3066.0
2016-12-28 14:30:00,118.13,118.15,118.11,118.13,1107.0,107.7542,107.7724,107.7359,107.7542,1107.0
2016-12-28 14:35:00,118.15,118.2,118.15,118.17,2334.0,107.7724,107.818,107.7724,107.7906,2334.0
2016-12-28 14:40:00,118.16,118.17,118.12,118.13,2058.0,107.7815,107.7906,107.745,107.7542,2058.0
2016-12-28 14:45:00,118.14,118.2,118.14,118.19,1759.0,107.7633,107.818,107.7633,107.8089,1759.0
2016-12-28 14:50:00,118.18,118.2,118.15,118.19,2350.0,107.7998,107.818,107.7724,107.8089,2350.0
2016-12-28 14:55:00,118.2,118.25,118.17,118.23,1935.0,107.818,107.8636,107.7906,107.8454,1935.0
2016-12-28 15:00:00,118.26,118.35,118.26,118.34,2529.0,107.8727,107.9548,107.8727,107.9457,2529.0
2016-12-28 15:05:00,118.35,118.39,118.31,118.31,6390.0,107.9548,107.9913,107.9183,107.9183,6390.0
2016-12-28 15:10:00,118.27,118.34,118.26,118.34,2805.0,107.8819,107.9457,107.8727,107.9457,2805.0
2016-12-28 15:15:00,118.29,118.37,118.29,118.36,4094.0,107.9001,107.9731,107.9001,107.9639,4094.0
2016-12-28 15:20:00,118.37,118.37,118.22,118.22,5160.0,107.9731,107.9731,107.8362,107.8362,5160.0
2016-12-28 15:25:00,118.24,118.28,118.23,118.24,2111.0,107.8545,107.891,107.8454,107.8545,2111.0
2016-12-28 15:30:00,118.23,118.24,118.14,118.16,6515.0,107.8454,107.8545,107.7633,107.7815,6515.0
2016-12-28 15:35:00,118.14,118.19,118.12,118.13,7041.0,107.7633,107.8089,107.745,107.7542,7041.0
2016-12-28 15:40:00,118.12,118.12,117.99,118.03,10727.0,107.745,107.745,107.6264,107.6629,10727.0
2016-12-28 15:45:00,118.0,118.07,117.99,118.06,9445.0,107.6356,107.6994,107.6264,107.6903,9445.0
2016-12-28 15:50:00,118.05,118.08,118.0,118.04,16483.0,107.6812,107.7085,107.6356,107.6721,16483.0
2016-12-28 15:55:00,118.03,118.07,117.96,118.01,30079.0,107.6629,107.6994,107.5991,107.6447,30079.0
2016-12-29 09:30:00,117.95,118.24,117.79,118.23,6539.0,107.59,107.8545,107.444,107.8454,6539.0
2016-12-29 09:35:00,118.31,118.31,118.06,118.24,1313.0,107.9183,107.9183,107.6903,107.8545,1313.0
2016-12-29 09:40:00,118.34,118.34,118.08,118.08,755.0,107.9457,107.9457,107.7085,107.7085,755.0
2016-12-29 09:45:00,118.09,118.17,118.0,118.05,2706.0,107.7177,107.7906,107.6356,107.6812,2706.0
2016-12-29 09:50:00,118.07,118.17,118.04,118.04,4080.0,107.6994,107.7906,107.6721,107.6721,4080.0
2016-12-29 09:55:00,117.98,118.13,117.98,118.12,2114.0,107.6173,107.7542,107.6173,107.745,2114.0
2016-12-29 10:00:00,118.1,118.24,118.09,118.15,3801.0,107.7268,107.8545,107.7177,107.7724,3801.0
2016-12-29 10:05:00,118.08,118.08,117.99,118.03,2146.0,107.7085,107.7085,107.6264,107.6629,2146.0
2016-12-29 10:10:00,118.0,118.03,117.96,118.01,2799.0,107.6356,107.6629,107.5991,107.6447,2799.0
2016-12-29 10:15:00,118.03,118.07,118.0,118.07,5445.0,107.6629,107.6994,107.6356,107.6994,5445.0
2016-12-29 10:20:00,118.05,118.07,118.02,118.02,2625.0,107.6812,107.6994,107.6538,107.6538,2625.0
2016-12-29 10:25:00,118.05,118.08,117.96,117.99,4889.0,107.6812,107.7085,107.5991,107.6264,4889.0
2016-12-29 10:30:00,117.96,118.05,117.96,117.99,4363.0,107.5991,107.6812,107.5991,107.6264,4363.0
2016-12-29 10:35:00,118.01,118.02,117.96,118.01,6200.0,107.6447,107.6538,107.5991,107.6447,6200.0
2016-12-29 10:40:00,117.97,117.99,117.83,117.83,8051.0,107.6082,107.6264,107.4805,107.4805,8051.0
2016-12-29 10:45:00,117.87,117.87,117.7,117.72,5233.0,107.517,107.517,107.3619,107.3802,5233.0
2016-12-29 10:50:00,117.71,117.73,117.6,117.64,3726.0,107.371,107.3893,107.2707,107.3072,3726.0
2016-12-29 10:55:00,117.67,117.7,117.63,117.66,2934.0,107.3346,107.3619,107.2981,107.3254,2934.0
2016-12-29 11:00:00,117.67,117.8,117.67,117.8,2150.0,107.3346,107.4531,107.3346,107.4531,2150.0
2016-12-29 11:05:00,117.78,117.81,117.74,117.74,2126.0,107.4349,107.4623,107.3984,107.3984,2126.0
2016-12-29 11:10:00,117.77,117.85,117.77,117.84,1500.0,107.4258,107.4987,107.4258,107.4896,1500.0
2016-12-29 11:15:00,117.82,117.84,117.75,117.76,2500.0,107.4714,107.4896,107.4075,107.4167,2500.0
2016-12-29 11:20:00,117.81,117.81,117.77,117.77,2000.0,107.4623,107.4623,107.4258,107.4258,2000.0
2016-12-29 11:25:00,117.8,117.87,117.78,117.84,4178.0,107.4531,107.517,107.4349,107.4896,4178.0
2016-12-29 11:30:00,117.85,117.85,117.8,117.8,1006.0,107.4987,107.4987,107.4531,107.4531,1006.0
2016-12-29 11:35:00,117.84,117.84,117.75,117.75,2679.0,107.4896,107.4896,107.4075,107.4075,2679.0
2016-12-29 11:40:00,117.73,117.76,117.72,117.75,1700.0,107.3893,107.4167,107.3802,107.4075,1700.0
2016-12-29 11:45:00,117.76,117.84,117.7,117.73,12019.0,107.4167,107.4896,107.3619,107.3893,12019.0
2016-12-29 11:50:00,117.71,117.76,117.67,117.75,3290.0,107.371,107.4167,107.3346,107.4075,3290.0
2016-12-29 11:55:00,117.77,117.78,117.71,117.71,2075.0,107.4258,107.4349,107.371,107.371,2075.0
2016-12-29 12:00:00,117.71,117.76,117.71,117.72,1700.0,107.371,107.4167,107.371,107.3802,1700.0
2016-12-29 12:05:00,117.73,117.76,117.69,117.69,1449.0,107.3893,107.4167,107.3528,107.3528,1449.0
2016-12-29 12:10:00,117.66,117.68,117.54,117.58,2793.0,107.3254,107.3437,107.216,107.2525,2793.0
2016-12-29 12:15:00,117.59,117.67,117.56,117.67,2196.0,107.2616,107.3346,107.2342,107.3346,2196.0
2016-12-29 12:20:00,117.65,117.67,117.62,117.64,1200.0,107.3163,107.3346,107.2889,107.3072,1200.0
2016-12-29 12:25:00,117.61,117.67,117.61,117.65,2043.0,107.2798,107.3346,107.2798,107.3163,2043.0
2016-12-29 12:30:00,117.67,117.67,117.56,117.59,3218.0,107.3346,107.3346,107.2342,107.2616,3218.0
2016-12-29 12:35:00,117.57,117.59,117.53,117.53,2179.0,107.2433,107.2616,107.2069,107.2069,2179.0
2016-12-29 12:40:00,117.55,117.57,117.52,117.56,2950.0,107.2251,107.2433,107.1977,107.2342,2950.0
2016-12-29 12:45:00,117.57,117.61,117.54,117.54,1394.0,107.2433,107.2798,107.216,107.216,1394.0
2016-12-29 12:50:00,117.58,117.64,117.58,117.63,685.0,107.2525,107.3072,107.2525,107.2981,685.0
2016-12-29 12:55:00,117.67,117.68,117.65,117.65,4262.0,107.3346,107.3437,107.3163,107.3163,4262.0
2016-12-29 13:00:00,117.62,117.68,117.62,117.67,1000.0,107.2889,107.3437,107.2889,107.3346,1000.0
2016-12-29 13:05:00,117.7,117.7,117.7,117.7,100.0,107.3619,107.3619,107.3619,107.3619,100.0
2016-12-29 13:10:00,117.7,117.71,117.68,117.68,1295.0,107.3619,107.371,107.3437,107.3437,1295.0
2016-12-29 13:15:00,117.7,117.72,117.7,117.72,1100.0,107.3619,107.3802,107.3619,107.3802,1100.0
2016-12-29 13:20:00,117.72,117.72,117.72,117.72,0.0,107.3802,107.3802,107.3802,107.3802,0.0
2016-12-29 13:25:00,117.74,117.79,117.74,117.77,2353.0,107.3984,107.444,107.3984,107.4258,2353.0
2016-12-29 13:30:00,117.74,117.74,117.71,117.74,650.0,107.3984,107.3984,107.371,107.3984,650.0
2016-12-29 13:35:00,117.72,117.72,117.66,117.66,1336.0,107.3802,107.3802,107.3254,107.3254,1336.0
2016-12-29 13:40:00,117.66,117.66,117.61,117.61,1980.0,107.3254,107.3254,107.2798,107.2798,1980.0
2016-12-29 13:45:00,117.62,117.62,117.49,117.5,3274.0,107.2889,107.2889,107.1704,107.1795,3274.0
2016-12-29 13:50:00,117.49,117.54,117.48,117.53,6450.0,107.1704,107.216,107.1612,107.2069,6450.0
2016-12-29 13:55:00,117.55,117.6,117.55,117.58,752.0,107.2251,107.2707,107.2251,107.2525,752.0
2016-12-29 14:00:00,117.6,117.68,117.57,117.61,11723.0,107.2707,107.3437,107.2433,107.2798,11723.0
2016-12-29 14:05:00,117.59,117.64,117.57,117.61,7964.0,107.2616,107.3072,107.2433,107.2798,7964.0
2016-12-29 14:10:00,117.59,117.64,117.58,117.59,3682.0,107.2616,107.3072,107.2525,107.2616,3682.0
2016-12-29 14:15:00,117.61,117.66,117.59,117.66,4079.0,107.2798,107.3254,107.2616,107.3254,4079.0
2016-12-29 14:20:00,117.64,117.69,117.64,117.67,3200.0,107.3072,107.3528,107.3072,107.3346,3200.0
2016-12-29 14:25:00,117.65,117.66,117.64,117.66,1384.0,107.3163,107.3254,107.3072,107.3254,1384.0
2016-12-29 14:30:00,117.65,117.66,117.6,117.6,3680.0,107.3163,107.3254,107.2707,107.2707,3680.0
2016-12-29 14:35:00,117.61,117.61,117.6,117.61,1700.0,107.2798,107.2798,107.2707,107.2798,1700.0
2016-12-29 14:40:00,117.59,117.6,117.55,117.56,3123.0,107.2616,107.2707,107.2251,107.2342,3123.0
2016-12-29 14:45:00,117.6,117.66,117.6,117.65,3522.0,107.2707,107.3254,107.2707,107.3163,3522.0
2016-12-29 14:50:00,117.66,117.69,117.66,117.69,300.0,107.3254,107.3528,107.3254,107.3528,300.0
2016-12-29 14:55:00,117.68,117.7,117.67,117.69,3251.0,107.3437,107.3619,107.3346,107.3528,3251.0
2016-12-29 15:00:00,117.69,117.69,117.62,117.63,5625.0,107.3528,107.3528,107.2889,107.2981,5625.0
2016-12-29 15:05:00,117.61,117.63,117.58,117.6,8714.0,107.2798,107.2981,107.2525,107.2707,8714.0
2016-12-29 15:10:00,117.59,117.61,117.55,117.6,6240.0,107.2616,107.2798,107.2251,107.2707,6240.0
2016-12-29 15:15:00,117.61,117.65,117.61,117.65,838.0,107.2798,107.3163,107.2798,107.3163,838.0
2016-12-29 15:20:00,117.65,117.67,117.65,117.65,3516.0,107.3163,107.3346,107.3163,107.3163,3516.0
2016-12-29 15:25:00,117.65,117.69,117.64,117.64,6112.0,107.3163,107.3528,107.3072,107.3072,6112.0
2016-12-29 15:30:00,117.64,117.74,117.63,117.68,15014.0,107.3072,107.3984,107.2981,107.3437,15014.0
2016-12-29 15:35:00,117.7,117.7,117.65,117.68,6300.0,107.3619,107.3619,107.3163,107.3437,6300.0
2016-12-29 15:40:00,117.67,117.7,117.65,117.7,5710.0,107.3346,107.3619,107.3163,107.3619,5710.0
2016-12-29 15:45:00,117.7,117.72,117.67,117.72,5614.0,107.3619,107.3802,107.3346,107.3802,5614.0
2016-12-29 15:50:00,117.73,117.78,117.71,117.72,11818.0,107.3893,107.4349,107.371,107.3802,11818.0
2016-12-29 15:55:00,117.73,117.75,117.66,117.68,27164.0,107.3893,107.4075,107.3254,107.3437,27164.0
2016-12-30 09:30:00,118.05,118.27,117.74,117.92,9630.0,107.6812,107.8819,107.3984,107.5626,9630.0
2016-12-30 09:35:00,118.13,118.13,117.56,117.62,6450.0,107.7542,107.7542,107.2342,107.2889,6450.0
2016-12-30 09:40:00,117.74,117.81,117.7,117.71,1100.0,107.3984,107.4623,107.3619,107.371,1100.0
2016-12-30 09:45:00,117.73,117.88,117.73,117.82,3359.0,107.3893,107.5261,107.3893,107.4714,3359.0
2016-12-30 09:50:00,117.87,117.87,117.8,117.84,855.0,107.517,107.517,107.4531,107.4896,855.0
2016-12-30 09:55:00,117.89,117.89,117.66,117.67,2717.0,107.5352,107.5352,107.3254,107.3346,2717.0
2016-12-30 10:00:00,117.7,117.71,117.63,117.63,2615.0,107.3619,107.371,107.2981,107.2981,2615.0
2016-12-30 10:05:00,117.66,117.66,117.5,117.51,5862.0,107.3254,107.3254,107.1795,107.1886,5862.0
2016-12-30 10:10:00,117.51,117.54,117.47,117.5,5449.0,107.1886,107.216,107.1521,107.1795,5449.0
2016-12-30 10:15:00,117.5,117.56,117.44,117.44,3330.0,107.1795,107.2342,107.1248,107.1248,3330.0
2016-12-30 10:20:00,117.44,117.44,117.37,117.41,1612.0,107.1248,107.1248,107.0609,107.0974,1612.0
2016-12-30 10:25:00,117.39,117.39,117.33,117.36,2446.0,107.0791,107.0791,107.0244,107.0518,2446.0
2016-12-30 10:30:00,117.34,117.53,117.34,117.53,2799.0,107.0335,107.2069,107.0335,107.2069,2799.0
2016-12-30 10:35:00,117.53,117.6,117.53,117.53,3475.0,107.2069,107.2707,107.2069,107.2069,3475.0
2016-12-30 10:40:00,117.53,117.54,117.38,117.39,3000.0,107.2069,107.216,107.07,107.0791,3000.0
2016-12-30 10:45:00,117.39,117.45,117.38,117.45,1520.0,107.0791,107.1339,107.07,107.1339,1520.0
2016-12-30 10:50:00,117.48,117.48,117.42,117.43,2634.0,107.1612,107.1612,107.1065,107.1156,2634.0
2016-12-30 10:55:00,117.44,117.58,117.44,117.57,2700.0,107.1248,107.2525,107.1248,107.2433,2700.0
2016-12-30 11:00:00,117.57,117.57,117.42,117.43,6666.0,107.2433,107.2433,107.1065,107.1156,6666.0
2016-12-30 11:05:00,117.46,117.51,117.43,117.43,2400.0,107.143,107.1886,107.1156,107.1156,2400.0
2016-12-30 11:10:00,117.43,117.51,117.43,117.51,3300.0,107.1156,107.1886,107.1156,107.1886,3300.0
2016-12-30 11:15:00,117.51,117.59,117.49,117.58,13178.0,107.1886,107.2616,107.1704,107.2525,13178.0
2016-12-30 11:20:00,117.59,117.66,117.56,117.63,1880.0,107.2616,107.3254,107.2342,107.2981,1880.0
2016-12-30 11:25:00,117.62,117.67,117.57,117.57,3958.0,107.2889,107.3346,107.2433,107.2433,3958.0
2016-12-30 11:30:00,117.58,117.61,117.57,117.57,1125.0,107.2525,107.2798,107.2433,107.2433,1125.0
2016-12-30 11:35:00,117.57,117.61,117.57,117.61,2300.0,107.2433,107.2798,107.2433,107.2798,2300.0
2016-12-30 11:40:00,117.63,117.7,117.63,117.68,1501.0,107.2981,107.3619,107.2981,107.3437,1501.0
2016-12-30 11:45:00,117.71,117.71,117.62,117.62,3883.0,107.371,107.371,107.2889,107.2889,3883.0
2016-12-30 11:50:00,117.61,117.71,117.61,117.69,3700.0,107.2798,107.371,107.2798,107.3528,3700.0
2016-12-30 11:55:00,117.66,117.71,117.64,117.66,10600.0,107.3254,107.371,107.3072,107.3254,10600.0
2016-12-30 12:00:00,117.67,117.68,117.46,117.5,13851.0,107.3346,107.3437,107.143,107.1795,13851.0
2016-12-30 12:05:00,117.5,117.53,117.46,117.47,6606.0,107.1795,107.2069,107.143,107.1521,6606.0
2016-12-30 12:10:00,117.49,117.6,117.49,117.59,2565.0,107.1704,107.2707,107.1704,107.2616,2565.0
2016-12-30 12:15:00,117.59,117.59,117.51,117.51,1050.0,107.2616,107.2616,107.1886,107.1886,1050.0
2016-12-30 12:20:00,117.54,117.61,117.52,117.61,1911.0,107.216,107.2798,107.1977,107.2798,1911.0
2016-12-30 12:25:00,117.59,117.67,117.59,117.59,2300.0,107.2616,107.3346,107.2616,107.2616,2300.0
2016-12-30 12:30:00,117.59,117.6,117.52,117.52,1006.0,107.2616,107.2707,107.1977,107.1977,1006.0
2016-12-30 12:35:00,117.49,117.5,117.46,117.48,2000.0,107.1704,107.1795,107.143,107.1612,2000.0
2016-12-30 12:40:00,117.48,117.53,117.45,117.53,950.0,107.1612,107.2069,107.1339,107.2069,950.0
2016-12-30 12:45:00,117.53,117.53,117.45,117.48,1400.0,107.2069,107.2069,107.1339,107.1612,1400.0
2016-12-30 12:50:00,117.46,117.46,117.33,117.37,6398.0,107.143,107.143,107.0244,107.0609,6398.0
2016-12-30 12:55:00,117.38,117.43,117.38,117.43,1200.0,107.07,107.1156,107.07,107.1156,1200.0
2016-12-30 13:00:00,117.42,117.47,117.42,117.46,644.0,107.1065,107.1521,107.1065,107.143,644.0
2016-12-30 13:05:00,117.47,117.47,117.4,117.42,2645.0,107.1521,107.1521,107.0883,107.1065,2645.0
2016-12-30 13:10:00,117.43,117.47,117.43,117.46,2545.0,107.1156,107.1521,107.1156,107.143,2545.0
2016-12-30 13:15:00,117.46,117.52,117.44,117.51,2325.0,107.143,107.1977,107.1248,107.1886,2325.0
2016-12-30 13:20:00,117.54,117.54,117.47,117.52,1879.0,107.216,107.216,107.1521,107.1977,1879.0
2016-12-30 13:25:00,117.51,117.51,117.48,117.48,2374.0,107.1886,107.1886,107.1612,107.1612,2374.0
2016-12-30 13:30:00,117.52,117.55,117.51,117.54,2411.0,107.1977,107.2251,107.1886,107.216,2411.0
2016-12-30 13:35:00,117.56,117.57,117.52,117.52,1484.0,107.2342,107.2433,107.1977,107.1977,1484.0
2016-12-30 13:40:00,117.52,117.54,117.44,117.44,4119.0,107.1977,107.216,107.1248,107.1248,4119.0
2016-12-30 13:45:00,117.42,117.43,117.37,117.37,2549.0,107.1065,107.1156,107.0609,107.0609,2549.0
2016-12-30 13:50:00,117.39,117.48,117.39,117.48,1000.0,107.0791,107.1612,107.0791,107.1612,1000.0
2016-12-30 13:55:00,117.46,117.46,117.35,117.35,2402.0,107.143,107.143,107.0427,107.0427,2402.0
2016-12-30 14:00:00,117.36,117.38,117.34,117.37,3800.0,107.0518,107.07,107.0335,107.0609,3800.0
2016-12-30 14:05:00,117.34,117.41,117.34,117.41,1297.0,107.0335,107.0974,107.0335,107.0974,1297.0
2016-12-30 14:10:00,117.37,117.39,117.31,117.33,6700.0,107.0609,107.0791,107.0062,107.0244,6700.0
2016-12-30 14:15:00,117.35,117.37,117.35,117.37,1306.0,107.0427,107.0609,107.0427,107.0609,1306.0
2016-12-30 14:20:00,117.39,117.39,117.32,117.32,1816.0,107.0791,107.0791,107.0153,107.0153,1816.0
2016-12-30 14:25:00,117.33,117.37,117.25,117.25,5310.0,107.0244,107.0609,106.9514,106.9514,5310.0
2016-12-30 14:30:00,117.22,117.22,117.13,117.13,4890.0,106.9241,106.9241,106.842,106.842,4890.0
2016-12-30 14:35:00,117.13,117.25,117.13,117.24,1689.0,106.842,106.9514,106.842,106.9423,1689.0
2016-12-30 14:40:00,117.26,117.26,117.18,117.26,2588.0,106.9606,106.9606,106.8876,106.9606,2588.0
2016-12-30 14:45:00,117.24,117.25,117.09,117.11,9290.0,106.9423,106.9514,106.8055,106.8237,9290.0
2016-12-30 14:50:00,117.09,117.12,117.02,117.05,3816.0,106.8055,106.8329,106.7416,106.769,3816.0
2016-12-30 14:55:00,117.02,117.04,116.93,117.0,10094.0,106.7416,106.7599,106.6596,106.7234,10094.0
2016-12-30 15:00:00,117.02,117.03,116.99,117.03,2259.0,106.7416,106.7508,106.7143,106.7508,2259.0
2016-12-30 15:05:00,117.0,117.04,116.99,117.04,6744.0,106.7234,106.7599,106.7143,106.7599,6744.0
2016-12-30 15:10:00,117.03,117.14,117.01,117.12,7009.0,106.7508,106.8511,106.7325,106.8329,7009.0
2016-12-30 15:15:00,117.14,117.18,117.14,117.16,4097.0,106.8511,106.8876,106.8511,106.8694,4097.0
2016-12-30 15:20:00,117.14,117.18,117.11,117.11,4645.0,106.8511,106.8876,106.8237,106.8237,4645.0
2016-12-30 15:25:00,117.11,117.2,117.11,117.16,8739.0,106.8237,106.9058,106.8237,106.8694,8739.0
2016-12-30 15:30:00,117.17,117.2,117.15,117.18,4254.0,106.8785,106.9058,106.8602,106.8876,4254.0
2016-12-30 15:35:00,117.18,117.2,117.16,117.2,7069.0,106.8876,106.9058,106.8694,106.9058,7069.0
2016-12-30 15:40:00,117.2,117.2,117.08,117.08,11858.0,106.9058,106.9058,106.7964,106.7964,11858.0
2016-12-30 15:45:00,117.06,117.07,116.94,116.94,20769.0,106.7781,106.7873,106.6687,106.6687,20769.0
2016-12-30 15:50:00,116.93,116.96,116.92,116.94,13862.0,106.6596,106.6869,106.6504,106.6687,13862.0
2016-12-30 15:55:00,116.93,117.27,116.93,117.23,62263.0,106.6596,106.9697,106.6596,106.9332,62263.0
2017-01-03 09:30:00,118.12,118.36,117.58,118.23,22281.0,107.745,107.9639,107.2525,107.8454,22281.0
2017-01-03 09:35:00,118.13,118.22,118.01,118.16,11395.0,107.7542,107.8362,107.6447,107.7815,11395.0
2017-01-03 09:40:00,118.17,118.3,118.11,118.26,8577.0,107.7906,107.9092,107.7359,107.8727,8577.0
2017-01-03 09:45:00,118.3,118.41,118.15,118.15,7300.0,107.9092,108.0096,107.7724,107.7724,7300.0
2017-01-03 09:50:00,118.13,118.13,117.94,117.95,2347.0,107.7542,107.7542,107.5808,107.59,2347.0
2017-01-03 09:55:00,118.03,118.15,117.99,118.03,3956.0,107.6629,107.7724,107.6264,107.6629,3956.0
2017-01-03 10:00:00,117.96,118.16,117.91,117.96,5385.0,107.5991,107.7815,107.5535,107.5991,5385.0
2017-01-03 10:05:00,117.97,118.16,117.87,118.1,11282.0,107.6082,107.7815,107.517,107.7268,11282.0
2017-01-03 10:10:00,118.1,118.1,118.01,118.02,2693.0,107.7268,107.7268,107.6447,107.6538,2693.0
2017-01-03 10:15:00,118.06,118.1,118.01,118.05,21700.0,107.6903,107.7268,107.6447,107.6812,21700.0
2017-01-03 10:20:00,118.06,118.22,118.06,118.22,32429.0,107.6903,107.8362,107.6903,107.8362,32429.0
2017-01-03 10:25:00,118.23,118.23,118.13,118.14,3659.0,107.8454,107.8454,107.7542,107.7633,3659.0
2017-01-03 10:30:00,118.14,118.18,118.02,118.04,6165.0,107.7633,107.7998,107.6538,107.6721,6165.0
2017-01-03 10:35:00,118.06,118.07,117.91,117.91,7712.0,107.6903,107.6994,107.5535,107.5535,7712.0
2017-01-03 10:40:00,117.91,117.93,117.83,117.83,4779.0,107.5535,107.5717,107.4805,107.4805,4779.0
2017-01-03 10:45:00,117.81,117.93,117.8,117.87,37601.0,107.4623,107.5717,107.4531,107.517,37601.0
2017-01-03 10:50:00,117.85,117.91,117.78,117.86,25474.0,107.4987,107.5535,107.4349,107.5079,25474.0
2017-01-03 10:55:00,117.84,117.84,117.71,117.75,4700.0,107.4896,107.4896,107.371,107.4075,4700.0
2017-01-03 11:00:00,117.75,117.75,117.6,117.69,10980.0,107.4075,107.4075,107.2707,107.3528,10980.0
2017-01-03 11:05:00,117.7,117.7,117.52,117.56,6170.0,107.3619,107.3619,107.1977,107.2342,6170.0
2017-01-03 11:10:00,117.51,117.62,117.49,117.56,4391.0,107.1886,107.2889,107.1704,107.2342,4391.0
2017-01-03 11:15:00,117.57,117.6,117.5,117.51,4441.0,107.2433,107.2707,107.1795,107.1886,4441.0
2017-01-03 11:20:00,117.56,117.67,117.4,117.61,4828.0,107.2342,107.3346,107.0883,107.2798,4828.0
2017-01-03 11:25:00,117.58,117.58,117.48,117.55,2435.0,107.2525,107.2525,107.1612,107.2251,2435.0
2017-01-03 11:30:00,117.56,117.66,117.56,117.66,1844.0,107.2342,107.3254,107.2342,107.3254,1844.0
2017-01-03 11:35:00,117.6,117.63,117.46,117.51,8739.0,107.2707,107.2981,107.143,107.1886,8739.0
2017-01-03 11:40:00,117.5,117.5,117.29,117.33,4239.0,107.1795,107.1795,106.9879,107.0244,4239.0
2017-01-03 11:45:00,117.36,117.57,117.34,117.49,5327.0,107.0518,107.2433,107.0335,107.1704,5327.0
2017-01-03 11:50:00,117.49,117.51,117.44,117.5,4294.0,107.1704,107.1886,107.1248,107.1795,4294.0
2017-01-03 11:55:00,117.52,117.52,117.46,117.52,4568.0,107.1977,107.1977,107.143,107.1977,4568.0
2017-01-03 12:00:00,117.6,117.63,117.58,117.6,4168.0,107.2707,107.2981,107.2525,107.2707,4168.0
2017-01-03 12:05:00,117.62,117.63,117.49,117.61,7086.0,107.2889,107.2981,107.1704,107.2798,7086.0
2017-01-03 12:10:00,117.61,117.67,117.61,117.66,1005.0,107.2798,107.3346,107.2798,107.3254,1005.0
2017-01-03 12:15:00,117.68,117.72,117.63,117.7,7640.0,107.3437,107.3802,107.2981,107.3619,7640.0
2017-01-03 12:20:00,117.69,117.69,117.58,117.62,7305.0,107.3528,107.3528,107.2525,107.2889,7305.0
2017-01-03 12:25:00,117.66,117.71,117.65,117.65,3327.0,107.3254,107.371,107.3163,107.3163,3327.0
2017-01-03 12:30:00,117.65,117.69,117.53,117.6,5357.0,107.3163,107.3528,107.2069,107.2707,5357.0
2017-01-03 12:35:00,117.59,117.59,117.48,117.51,5556.0,107.2616,107.2616,107.1612,107.1886,5556.0
2017-01-03 12:40:00,117.53,117.55,117.45,117.53,6198.0,107.2069,107.2251,107.1339,107.2069,6198.0
2017-01-03 12:45:00,117.52,117.62,117.49,117.62,5855.0,107.1977,107.2889,107.1704,107.2889,5855.0
2017-01-03 12:50:00,117.63,117.63,117.51,117.51,6050.0,107.2981,107.2981,107.1886,107.1886,6050.0
2017-01-03 12:55:00,117.55,117.71,117.55,117.71,9523.0,107.2251,107.371,107.2251,107.371,9523.0
2017-01-03 13:00:00,117.7,117.79,117.67,117.75,6355.0,107.3619,107.444,107.3346,107.4075,6355.0
2017-01-03 13:05:00,117.76,117.77,117.71,117.73,9158.0,107.4167,107.4258,107.371,107.3893,9158.0
2017-01-03 13:10:00,117.73,117.73,117.6,117.6,2575.0,107.3893,107.3893,107.2707,107.2707,2575.0
2017-01-03 13:15:00,117.59,117.7,117.59,117.7,2410.0,107.2616,107.3619,107.2616,107.3619,2410.0
2017-01-03 13:20:00,117.68,117.72,117.68,117.71,3024.0,107.3437,107.3802,107.3437,107.371,3024.0
2017-01-03 13:25:00,117.72,117.72,117.68,117.7,4257.0,107.3802,107.3802,107.3437,107.3619,4257.0
2017-01-03 13:30:00,117.69,117.79,117.69,117.75,4113.0,107.3528,107.444,107.3528,107.4075,4113.0
2017-01-03 13:35:00,117.71,117.71,117.61,117.67,5091.0,107.371,107.371,107.2798,107.3346,5091.0
2017-01-03 13:40:00,117.66,117.73,117.66,117.7,21489.0,107.3254,107.3893,107.3254,107.3619,21489.0
2017-01-03 13:45:00,117.7,117.72,117.63,117.65,6538.0,107.3619,107.3802,107.2981,107.3163,6538.0
2017-01-03 13:50:00,117.67,117.74,117.65,117.69,5136.0,107.3346,107.3984,107.3163,107.3528,5136.0
2017-01-03 13:55:00,117.66,117.67,117.57,117.59,2692.0,107.3254,107.3346,107.2433,107.2616,2692.0
2017-01-03 14:00:00,117.6,117.76,117.6,117.72,10749.0,107.2707,107.4167,107.2707,107.3802,10749.0
2017-01-03 14:05:00,117.73,117.81,117.72,117.8,4393.0,107.3893,107.4623,107.3802,107.4531,4393.0
2017-01-03 14:10:00,117.79,117.84,117.77,117.8,6619.0,107.444,107.4896,107.4258,107.4531,6619.0
2017-01-03 14:15:00,117.81,117.92,117.79,117.79,6689.0,107.4623,107.5626,107.444,107.444,6689.0
2017-01-03 14:20:00,117.77,117.8,117.68,117.69,5053.0,107.4258,107.4531,107.3437,107.3528,5053.0
2017-01-03 14:25:00,117.7,117.72,117.66,117.66,3372.0,107.3619,107.3802,107.3254,107.3254,3372.0
2017-01-03 14:30:00,117.64,117.64,117.51,117.56,8340.0,107.3072,107.3072,107.1886,107.2342,8340.0
2017-01-03 14:35:00,117.59,117.69,117.58,117.67,7971.0,107.2616,107.3528,107.2525,107.3346,7971.0
2017-01-03 14:40:00,117.68,117.78,117.68,117.77,15499.0,107.3437,107.4349,107.3437,107.4258,15499.0
2017-01-03 14:45:00,117.76,117.82,117.7,117.81,10318.0,107.4167,107.4714,107.3619,107.4623,10318.0
2017-01-03 14:50:00,117.83,117.84,117.77,117.84,7619.0,107.4805,107.4896,107.4258,107.4896,7619.0
2017-01-03 14:55:00,117.82,117.84,117.77,117.77,6987.0,107.4714,107.4896,107.4258,107.4258,6987.0
2017-01-03 15:00:00,117.78,117.9,117.77,117.89,9036.0,107.4349,107.5444,107.4258,107.5352,9036.0
2017-01-03 15:05:00,117.88,117.91,117.86,117.91,5163.0,107.5261,107.5535,107.5079,107.5535,5163.0
2017-01-03 15:10:00,117.89,117.91,117.86,117.9,7939.0,107.5352,107.5535,107.5079,107.5444,7939.0
2017-01-03 15:15:00,117.9,117.91,117.81,117.83,10148.0,107.5444,107.5535,107.4623,107.4805,10148.0
2017-01-03 15:20:00,117.82,117.86,117.79,117.83,10240.0,107.4714,107.5079,107.444,107.4805,10240.0
2017-01-03 15:25:00,117.82,117.96,117.82,117.92,10987.0,107.4714,107.5991,107.4714,107.5626,10987.0
2017-01-03 15:30:00,117.9,117.9,117.66,117.7,22723.0,107.5444,107.5444,107.3254,107.3619,22723.0
2017-01-03 15:35:00,117.7,117.83,117.66,117.82,22156.0,107.3619,107.4805,107.3254,107.4714,22156.0
2017-01-03 15:40:00,117.85,117.87,117.77,117.82,12935.0,107.4987,107.517,107.4258,107.4714,12935.0
2017-01-03 15:45:00,117.82,118.06,117.82,118.04,19937.0,107.4714,107.6903,107.4714,107.6721,19937.0
2017-01-03 15:50:00,118.04,118.08,117.99,118.06,22774.0,107.6721,107.7085,107.6264,107.6903,22774.0
2017-01-03 15:55:00,118.07,118.09,117.99,118.03,56043.0,107.6994,107.7177,107.6264,107.6629,56043.0
2017-01-04 09:30:00,118.25,118.25,118.0,118.19,14652.0,107.8636,107.8636,107.6356,107.8089,14652.0
2017-01-04 09:35:00,118.27,118.58,118.17,118.17,7967.0,107.8819,108.1646,107.7906,107.7906,7967.0
2017-01-04 09:40:00,118.18,118.54,118.17,118.54,4614.0,107.7998,108.1281,107.7906,108.1281,4614.0
2017-01-04 09:45:00,118.5,118.51,118.31,118.31,6640.0,108.0917,108.1008,107.9183,107.9183,6640.0
2017-01-04 09:50:00,118.36,118.52,118.36,118.52,4014.0,107.9639,108.1099,107.9639,108.1099,4014.0
2017-01-04 09:55:00,118.53,118.57,118.39,118.48,9781.0,108.119,108.1555,107.9913,108.0734,9781.0
2017-01-04 10:00:00,118.5,118.55,118.48,118.51,7659.0,108.0917,108.1373,108.0734,108.1008,7659.0
2017-01-04 10:05:00,118.51,118.58,118.48,118.56,6004.0,108.1008,108.1646,108.0734,108.1464,6004.0
2017-01-04 10:10:00,118.53,118.54,118.32,118.39,4944.0,108.119,108.1281,107.9275,107.9913,4944.0
2017-01-04 10:15:00,118.38,118.41,118.32,118.41,5150.0,107.9822,108.0096,107.9275,108.0096,5150.0
2017-01-04 10:20:00,118.41,118.46,118.36,118.46,6534.0,108.0096,108.0552,107.9639,108.0552,6534.0
2017-01-04 10:25:00,118.43,118.47,118.39,118.39,7141.0,108.0278,108.0643,107.9913,107.9913,7141.0
2017-01-04 10:30:00,118.43,118.47,118.42,118.44,2741.0,108.0278,108.0643,108.0187,108.0369,2741.0
2017-01-04 10:35:00,118.47,118.54,118.42,118.49,7877.0,108.0643,108.1281,108.0187,108.0825,7877.0
2017-01-04 10:40:00,118.53,118.55,118.51,118.54,7384.0,108.119,108.1373,108.1008,108.1281,7384.0
2017-01-04 10:45:00,118.55,118.75,118.55,118.72,20098.0,108.1373,108.3197,108.1373,108.2923,20098.0
2017-01-04 10:50:00,118.74,118.95,118.72,118.91,18240.0,108.3106,108.5021,108.2923,108.4656,18240.0
2017-01-04 10:55:00,118.94,119.0,118.91,118.94,3394.0,108.493,108.5477,108.4656,108.493,3394.0
2017-01-04 11:00:00,118.96,118.97,118.89,118.9,3392.0,108.5112,108.5204,108.4474,108.4565,3392.0
2017-01-04 11:05:00,118.94,118.99,118.93,118.94,4229.0,108.493,108.5386,108.4839,108.493,4229.0
2017-01-04 11:10:00,118.94,119.0,118.94,118.99,3219.0,108.493,108.5477,108.493,108.5386,3219.0
2017-01-04 11:15:00,118.98,119.04,118.95,118.96,3930.0,108.5295,108.5842,108.5021,108.5112,3930.0
2017-01-04 11:20:00,118.98,119.03,118.98,119.02,1357.0,108.5295,108.5751,108.5295,108.566,1357.0
2017-01-04 11:25:00,119.0,119.0,118.93,119.0,7773.0,108.5477,108.5477,108.4839,108.5477,7773.0
2017-01-04 11:30:00,118.98,119.0,118.9,118.9,1984.0,108.5295,108.5477,108.4565,108.4565,1984.0
2017-01-04 11:35:00,118.92,118.94,118.83,118.84,2662.0,108.4748,108.493,108.3927,108.4018,2662.0
2017-01-04 11:40:00,118.84,118.85,118.82,118.82,3057.0,108.4018,108.4109,108.3835,108.3835,3057.0
2017-01-04 11:45:00,118.82,118.85,118.78,118.78,1177.0,108.3835,108.4109,108.3471,108.3471,1177.0
2017-01-04 11:50:00,118.75,118.78,118.73,118.76,1781.0,108.3197,108.3471,108.3015,108.3288,1781.0
2017-01-04 11:55:00,118.78,118.8,118.72,118.75,7603.0,108.3471,108.3653,108.2923,108.3197,7603.0
2017-01-04 12:00:00,118.8,118.93,118.79,118.91,2631.0,108.3653,108.4839,108.3562,108.4656,2631.0
2017-01-04 12:05:00,118.93,118.93,118.88,118.9,3086.0,108.4839,108.4839,108.4383,108.4565,3086.0
2017-01-04 12:10:00,118.92,118.93,118.9,118.92,1845.0,108.4748,108.4839,108.4565,108.4748,1845.0
2017-01-04 12:15:00,118.91,118.91,118.88,118.88,4458.0,108.4656,108.4656,108.4383,108.4383,4458.0
2017-01-04 12:20:00,118.86,118.86,118.79,118.79,700.0,108.42,108.42,108.3562,108.3562,700.0
2017-01-04 12:25:00,118.87,118.87,118.75,118.79,2000.0,108.4292,108.4292,108.3197,108.3562,2000.0
2017-01-04 12:30:00,118.81,118.86,118.81,118.81,1700.0,108.3744,108.42,108.3744,108.3744,1700.0
2017-01-04 12:35:00,118.8,118.83,118.79,118.82,1400.0,108.3653,108.3927,108.3562,108.3835,1400.0
2017-01-04 12:40:00,118.83,118.9,118.82,118.9,2213.0,108.3927,108.4565,108.3835,108.4565,2213.0
2017-01-04 12:45:00,118.86,118.89,118.84,118.85,4466.0,108.42,108.4474,108.4018,108.4109,4466.0
2017-01-04 12:50:00,118.85,118.85,118.81,118.82,1767.0,108.4109,108.4109,108.3744,108.3835,1767.0
2017-01-04 12:55:00,118.8,118.83,118.75,118.77,1800.0,108.3653,108.3927,108.3197,108.3379,1800.0
2017-01-04 13:00:00,118.77,118.77,118.72,118.77,3361.0,108.3379,108.3379,108.2923,108.3379,3361.0
2017-01-04 13:05:00,118.76,118.76,118.66,118.66,1925.0,108.3288,108.3288,108.2376,108.2376,1925.0
2017-01-04 13:10:00,118.68,118.71,118.66,118.66,1487.0,108.2558,108.2832,108.2376,108.2376,1487.0
2017-01-04 13:15:00,118.66,118.68,118.65,118.67,3114.0,108.2376,108.2558,108.2285,108.2467,3114.0
2017-01-04 13:20:00,118.68,118.68,118.64,118.67,2400.0,108.2558,108.2558,108.2194,108.2467,2400.0
2017-01-04 13:25:00,118.67,118.71,118.64,118.64,11503.0,108.2467,108.2832,108.2194,108.2194,11503.0
2017-01-04 13:30:00,118.63,118.63,118.59,118.63,2706.0,108.2102,108.2102,108.1737,108.2102,2706.0
2017-01-04 13:35:00,118.62,118.62,118.55,118.56,4741.0,108.2011,108.2011,108.1373,108.1464,4741.0
2017-01-04 13:40:00,118.56,118.66,118.56,118.65,2077.0,108.1464,108.2376,108.1464,108.2285,2077.0
2017-01-04 13:45:00,118.64,118.69,118.63,118.68,4493.0,108.2194,108.265,108.2102,108.2558,4493.0
2017-01-04 13:50:00,118.69,118.72,118.69,118.7,1200.0,108.265,108.2923,108.265,108.2741,1200.0
2017-01-04 13:55:00,118.7,118.73,118.66,118.66,7106.0,108.2741,108.3015,108.2376,108.2376,7106.0
2017-01-04 14:00:00,118.67,118.69,118.64,118.65,3056.0,108.2467,108.265,108.2194,108.2285,3056.0
2017-01-04 14:05:00,118.67,118.68,118.61,118.65,5864.0,108.2467,108.2558,108.192,108.2285,5864.0
2017-01-04 14:10:00,118.63,118.81,118.63,118.77,3530.0,108.2102,108.3744,108.2102,108.3379,3530.0
2017-01-04 14:15:00,118.78,118.88,118.75,118.87,2102.0,108.3471,108.4383,108.3197,108.4292,2102.0
2017-01-04 14:20:00,118.89,118.99,118.85,118.85,6092.0,108.4474,108.5386,108.4109,108.4109,6092.0
2017-01-04 14:25:00,118.86,118.94,118.84,118.94,2267.0,108.42,108.493,108.4018,108.493,2267.0
2017-01-04 14:30:00,118.92,118.93,118.88,118.88,2399.0,108.4748,108.4839,108.4383,108.4383,2399.0
2017-01-04 14:35:00,118.89,118.9,118.83,118.87,4551.0,108.4474,108.4565,108.3927,108.4292,4551.0
2017-01-04 14:40:00,118.87,118.87,118.82,118.86,3236.0,108.4292,108.4292,108.3835,108.42,3236.0
2017-01-04 14:45:00,118.84,118.84,118.72,118.72,6698.0,108.4018,108.4018,108.2923,108.2923,6698.0
2017-01-04 14:50:00,118.76,118.76,118.71,118.74,5144.0,108.3288,108.3288,108.2832,108.3106,5144.0
2017-01-04 14:55:00,118.74,118.75,118.66,118.71,4100.0,108.3106,108.3197,108.2376,108.2832,4100.0
2017-01-04 15:00:00,118.71,118.77,118.71,118.73,6571.0,108.2832,108.3379,108.2832,108.3015,6571.0
2017-01-04 15:05:00,118.75,118.75,118.67,118.71,3946.0,108.3197,108.3197,108.2467,108.2832,3946.0
2017-01-04 15:10:00,118.71,118.74,118.69,118.74,8562.0,108.2832,108.3106,108.265,108.3106,8562.0
2017-01-04 15:15:00,118.75,118.83,118.73,118.83,7248.0,108.3197,108.3927,108.3015,108.3927,7248.0
2017-01-04 15:20:00,118.82,118.83,118.77,118.79,6383.0,108.3835,108.3927,108.3379,108.3562,6383.0
2017-01-04 15:25:00,118.81,118.84,118.79,118.82,8564.0,108.3744,108.4018,108.3562,108.3835,8564.0
2017-01-04 15:30:00,118.82,118.83,118.79,118.82,6754.0,108.3835,108.3927,108.3562,108.3835,6754.0
2017-01-04 15:35:00,118.82,118.95,118.81,118.92,8109.0,108.3835,108.5021,108.3744,108.4748,8109.0
2017-01-04 15:40:00,118.94,119.04,118.93,119.02,8939.0,108.493,108.5842,108.4839,108.566,8939.0
2017-01-04 15:45:00,119.04,119.12,118.89,118.9,24066.0,108.5842,108.6572,108.4474,108.4565,24066.0
2017-01-04 15:50:00,118.92,118.94,118.88,118.92,16168.0,108.4748,108.493,108.4383,108.4748,16168.0
2017-01-04 15:55:00,118.93,118.94,118.75,118.79,63724.0,108.4839,108.493,108.3197,108.3562,63724.0
2017-01-05 09:30:00,118.42,118.55,117.83,117.83,19498.0,108.0187,108.1373,107.4805,107.4805,19498.0
2017-01-05 09:35:00,117.82,118.26,117.7,118.12,15791.0,107.4714,107.8727,107.3619,107.745,15791.0
2017-01-05 09:40:00,118.12,118.24,117.97,118.07,5858.0,107.745,107.8545,107.6082,107.6994,5858.0
2017-01-05 09:45:00,118.11,118.25,118.02,118.16,8710.0,107.7359,107.8636,107.6538,107.7815,8710.0
2017-01-05 09:50:00,118.2,118.3,118.2,118.27,2041.0,107.818,107.9092,107.818,107.8819,2041.0
2017-01-05 09:55:00,118.27,118.3,118.16,118.22,6275.0,107.8819,107.9092,107.7815,107.8362,6275.0
2017-01-05 10:00:00,118.2,118.41,118.19,118.34,8465.0,107.818,108.0096,107.8089,107.9457,8465.0
2017-01-05 10:05:00,118.37,118.48,118.34,118.39,10672.0,107.9731,108.0734,107.9457,107.9913,10672.0
2017-01-05 10:10:00,118.39,118.39,118.2,118.31,10789.0,107.9913,107.9913,107.818,107.9183,10789.0
2017-01-05 10:15:00,118.33,118.49,118.26,118.43,12630.0,107.9366,108.0825,107.8727,108.0278,12630.0
2017-01-05 10:20:00,118.43,118.66,118.42,118.59,15734.0,108.0278,108.2376,108.0187,108.1737,15734.0
2017-01-05 10:25:00,118.61,118.75,118.58,118.71,12161.0,108.192,108.3197,108.1646,108.2832,12161.0
2017-01-05 10:30:00,118.7,118.75,118.53,118.63,8626.0,108.2741,108.3197,108.119,108.2102,8626.0
2017-01-05 10:35:00,118.66,118.68,118.62,118.67,1348.0,108.2376,108.2558,108.2011,108.2467,1348.0
2017-01-05 10:40:00,118.68,118.72,118.64,118.64,4375.0,108.2558,108.2923,108.2194,108.2194,4375.0
2017-01-05 10:45:00,118.64,118.64,118.58,118.61,4219.0,108.2194,108.2194,108.1646,108.192,4219.0
2017-01-05 10:50:00,118.64,118.65,118.55,118.64,5351.0,108.2194,108.2285,108.1373,108.2194,5351.0
2017-01-05 10:55:00,118.67,118.76,118.65,118.76,4004.0,108.2467,108.3288,108.2285,108.3288,4004.0
2017-01-05 11:00:00,118.75,118.75,118.51,118.51,14567.0,108.3197,108.3197,108.1008,108.1008,14567.0
2017-01-05 11:05:00,118.52,118.54,118.2,118.23,5561.0,108.1099,108.1281,107.818,107.8454,5561.0
2017-01-05 11:10:00,118.26,118.35,118.23,118.33,7292.0,107.8727,107.9548,107.8454,107.9366,7292.0
2017-01-05 11:15:00,118.33,118.33,118.27,118.32,5285.0,107.9366,107.9366,107.8819,107.9275,5285.0
2017-01-05 11:20:00,118.3,118.44,118.3,118.39,6910.0,107.9092,108.0369,107.9092,107.9913,6910.0
2017-01-05 11:25:00,118.42,118.57,118.37,118.53,8082.0,108.0187,108.1555,107.9731,108.119,8082.0
2017-01-05 11:30:00,118.52,118.54,118.43,118.45,2866.0,108.1099,108.1281,108.0278,108.046,2866.0
2017-01-05 11:35:00,118.44,118.44,118.35,118.42,5635.0,108.0369,108.0369,107.9548,108.0187,5635.0
2017-01-05 11:40:00,118.4,118.42,118.32,118.4,5646.0,108.0004,108.0187,107.9275,108.0004,5646.0
2017-01-05 11:45:00,118.39,118.5,118.38,118.5,7353.0,107.9913,108.0917,107.9822,108.0917,7353.0
2017-01-05 11:50:00,118.47,118.51,118.41,118.42,4649.0,108.0643,108.1008,108.0096,108.0187,4649.0
2017-01-05 11:55:00,118.42,118.47,118.36,118.43,5398.0,108.0187,108.0643,107.9639,108.0278,5398.0
2017-01-05 12:00:00,118.45,118.48,118.43,118.43,6800.0,108.046,108.0734,108.0278,108.0278,6800.0
2017-01-05 12:05:00,118.43,118.43,118.34,118.34,3221.0,108.0278,108.0278,107.9457,107.9457,3221.0
2017-01-05 12:10:00,118.33,118.33,118.25,118.25,2003.0,107.9366,107.9366,107.8636,107.8636,2003.0
2017-01-05 12:15:00,118.26,118.46,118.26,118.46,3092.0,107.8727,108.0552,107.8727,108.0552,3092.0
2017-01-05 12:20:00,118.47,118.53,118.46,118.53,3794.0,108.0643,108.119,108.0552,108.119,3794.0
2017-01-05 12:25:00,118.53,118.58,118.5,118.52,20945.0,108.119,108.1646,108.0917,108.1099,20945.0
2017-01-05 12:30:00,118.51,118.52,118.42,118.43,6900.0,108.1008,108.1099,108.0187,108.0278,6900.0
2017-01-05 12:35:00,118.46,118.47,118.41,118.41,8369.0,108.0552,108.0643,108.0096,108.0096,8369.0
2017-01-05 12:40:00,118.41,118.45,118.35,118.36,3960.0,108.0096,108.046,107.9548,107.9639,3960.0
2017-01-05 12:45:00,118.38,118.38,118.32,118.33,2653.0,107.9822,107.9822,107.9275,107.9366,2653.0
2017-01-05 12:50:00,118.32,118.38,118.32,118.33,5648.0,107.9275,107.9822,107.9275,107.9366,5648.0
2017-01-05 12:55:00,118.33,118.35,118.29,118.3,3814.0,107.9366,107.9548,107.9001,107.9092,3814.0
2017-01-05 13:00:00,118.29,118.31,118.28,118.3,2448.0,107.9001,107.9183,107.891,107.9092,2448.0
2017-01-05 13:05:00,118.3,118.4,118.3,118.37,3884.0,107.9092,108.0004,107.9092,107.9731,3884.0
2017-01-05 13:10:00,118.37,118.4,118.36,118.37,2119.0,107.9731,108.0004,107.9639,107.9731,2119.0
2017-01-05 13:15:00,118.38,118.42,118.38,118.4,1143.0,107.9822,108.0187,107.9822,108.0004,1143.0
2017-01-05 13:20:00,118.39,118.42,118.35,118.42,1500.0,107.9913,108.0187,107.9548,108.0187,1500.0
2017-01-05 13:25:00,118.4,118.4,118.36,118.36,3917.0,108.0004,108.0004,107.9639,107.9639,3917.0
2017-01-05 13:30:00,118.33,118.34,118.31,118.32,4782.0,107.9366,107.9457,107.9183,107.9275,4782.0
2017-01-05 13:35:00,118.31,118.36,118.31,118.33,1739.0,107.9183,107.9639,107.9183,107.9366,1739.0
2017-01-05 13:40:00,118.3,118.35,118.3,118.35,1089.0,107.9092,107.9548,107.9092,107.9548,1089.0
2017-01-05 13:45:00,118.34,118.39,118.34,118.36,3971.0,107.9457,107.9913,107.9457,107.9639,3971.0
2017-01-05 13:50:00,118.37,118.37,118.35,118.36,1953.0,107.9731,107.9731,107.9548,107.9639,1953.0
2017-01-05 13:55:00,118.36,118.4,118.36,118.39,1700.0,107.9639,108.0004,107.9639,107.9913,1700.0
2017-01-05 14:00:00,118.42,118.43,118.4,118.42,7478.0,108.0187,108.0278,108.0004,108.0187,7478.0
2017-01-05 14:05:00,118.42,118.42,118.36,118.4,5548.0,108.0187,108.0187,107.9639,108.0004,5548.0
2017-01-05 14:10:00,118.4,118.44,118.4,118.42,5927.0,108.0004,108.0369,108.0004,108.0187,5927.0
2017-01-05 14:15:00,118.42,118.44,118.39,118.4,5893.0,108.0187,108.0369,107.9913,108.0004,5893.0
2017-01-05 14:20:00,118.41,118.42,118.35,118.39,5606.0,108.0096,108.0187,107.9548,107.9913,5606.0
2017-01-05 14:25:00,118.38,118.39,118.36,118.38,2328.0,107.9822,107.9913,107.9639,107.9822,2328.0
2017-01-05 14:30:00,118.38,118.42,118.38,118.38,2175.0,107.9822,108.0187,107.9822,107.9822,2175.0
2017-01-05 14:35:00,118.38,118.42,118.38,118.42,2113.0,107.9822,108.0187,107.9822,108.0187,2113.0
2017-01-05 14:40:00,118.41,118.42,118.37,118.37,2577.0,108.0096,108.0187,107.9731,107.9731,2577.0
2017-01-05 14:45:00,118.36,118.39,118.35,118.35,2223.0,107.9639,107.9913,107.9548,107.9548,2223.0
2017-01-05 14:50:00,118.37,118.39,118.36,118.39,4320.0,107.9731,107.9913,107.9639,107.9913,4320.0
2017-01-05 14:55:00,118.41,118.42,118.38,118.41,3221.0,108.0096,108.0187,107.9822,108.0096,3221.0
2017-01-05 15:00:00,118.4,118.44,118.39,118.42,10680.0,108.0004,108.0369,107.9913,108.0187,10680.0
2017-01-05 15:05:00,118.41,118.41,118.35,118.36,4587.0,108.0096,108.0096,107.9548,107.9639,4587.0
2017-01-05 15:10:00,118.37,118.42,118.36,118.42,3762.0,107.9731,108.0187,107.9639,108.0187,3762.0
2017-01-05 15:15:00,118.41,118.45,118.4,118.41,11380.0,108.0096,108.046,108.0004,108.0096,11380.0
2017-01-05 15:20:00,118.4,118.49,118.4,118.49,9559.0,108.0004,108.0825,108.0004,108.0825,9559.0
2017-01-05 15:25:00,118.5,118.58,118.49,118.58,4778.0,108.0917,108.1646,108.0825,108.1646,4778.0
2017-01-05 15:30:00,118.59,118.59,118.52,118.54,5599.0,108.1737,108.1737,108.1099,108.1281,5599.0
2017-01-05 15:35:00,118.54,118.55,118.52,118.52,4151.0,108.1281,108.1373,108.1099,108.1099,4151.0
2017-01-05 15:40:00,118.53,118.57,118.52,118.55,3634.0,108.119,108.1555,108.1099,108.1373,3634.0
2017-01-05 15:45:00,118.56,118.57,118.54,118.56,16481.0,108.1464,108.1555,108.1281,108.1464,16481.0
2017-01-05 15:50:00,118.55,118.57,118.51,118.53,13647.0,108.1373,108.1555,108.1008,108.119,13647.0
2017-01-05 15:55:00,118.52,118.66,118.5,118.59,37771.0,108.1099,108.2376,108.0917,108.1737,37771.0
2017-01-06 09:30:00,118.7,118.86,118.36,118.4,11245.0,108.2741,108.42,107.9639,108.0004,11245.0
2017-01-06 09:35:00,118.59,118.59,118.31,118.42,4042.0,108.1737,108.1737,107.9183,108.0187,4042.0
2017-01-06 09:40:00,118.45,118.74,118.37,118.74,4345.0,108.046,108.3106,107.9731,108.3106,4345.0
2017-01-06 09:45:00,118.67,118.9,118.58,118.65,25648.0,108.2467,108.4565,108.1646,108.2285,25648.0
2017-01-06 09:50:00,118.65,118.78,118.54,118.68,2522.0,108.2285,108.3471,108.1281,108.2558,2522.0
2017-01-06 09:55:00,118.59,118.87,118.58,118.86,2333.0,108.1737,108.4292,108.1646,108.42,2333.0
2017-01-06 10:00:00,118.83,118.92,118.79,118.86,3540.0,108.3927,108.4748,108.3562,108.42,3540.0
2017-01-06 10:05:00,118.94,119.06,118.91,118.94,5073.0,108.493,108.6025,108.4656,108.493,5073.0
2017-01-06 10:10:00,118.94,118.95,118.8,118.84,3023.0,108.493,108.5021,108.3653,108.4018,3023.0
2017-01-06 10:15:00,118.86,119.15,118.82,119.15,36285.0,108.42,108.6846,108.3835,108.6846,36285.0
2017-01-06 10:20:00,119.11,119.14,118.99,119.12,12051.0,108.6481,108.6754,108.5386,108.6572,12051.0
2017-01-06 10:25:00,119.07,119.1,119.0,119.06,3501.0,108.6116,108.639,108.5477,108.6025,3501.0
2017-01-06 10:30:00,119.05,119.06,118.78,118.78,8772.0,108.5933,108.6025,108.3471,108.3471,8772.0
2017-01-06 10:35:00,118.79,118.88,118.77,118.84,7084.0,108.3562,108.4383,108.3379,108.4018,7084.0
2017-01-06 10:40:00,118.81,118.92,118.81,118.9,4908.0,108.3744,108.4748,108.3744,108.4565,4908.0
2017-01-06 10:45:00,118.88,118.91,118.81,118.83,11351.0,108.4383,108.4656,108.3744,108.3927,11351.0
2017-01-06 10:50:00,118.83,118.92,118.79,118.92,2700.0,108.3927,108.4748,108.3562,108.4748,2700.0
2017-01-06 10:55:00,118.95,118.97,118.81,118.83,6105.0,108.5021,108.5204,108.3744,108.3927,6105.0
2017-01-06 11:00:00,118.81,118.88,118.81,118.87,3596.0,108.3744,108.4383,108.3744,108.4292,3596.0
2017-01-06 11:05:00,118.88,119.06,118.83,119.0,19283.0,108.4383,108.6025,108.3927,108.5477,19283.0
2017-01-06 11:10:00,119.05,119.24,119.04,119.24,2630.0,108.5933,108.7667,108.5842,108.7667,2630.0
2017-01-06 11:15:00,119.2,119.37,119.2,119.29,6140.0,108.7302,108.8852,108.7302,108.8123,6140.0
2017-01-06 11:20:00,119.28,119.36,119.28,119.32,2270.0,108.8031,108.8761,108.8031,108.8396,2270.0
2017-01-06 11:25:00,119.33,119.37,119.25,119.37,3690.0,108.8488,108.8852,108.7758,108.8852,3690.0
2017-01-06 11:30:00,119.34,119.35,119.24,119.33,3974.0,108.8579,108.867,108.7667,108.8488,3974.0
2017-01-06 11:35:00,119.33,119.33,119.24,119.29,2328.0,108.8488,108.8488,108.7667,108.8123,2328.0
2017-01-06 11:40:00,119.31,119.43,119.31,119.4,2590.0,108.8305,108.94,108.8305,108.9126,2590.0
2017-01-06 11:45:00,119.38,119.45,119.34,119.45,6994.0,108.8944,108.9582,108.8579,108.9582,6994.0
2017-01-06 11:50:00,119.45,119.45,119.34,119.44,3552.0,108.9582,108.9582,108.8579,108.9491,3552.0
2017-01-06 11:55:00,119.48,119.57,119.48,119.51,3730.0,108.9856,109.0677,108.9856,109.0129,3730.0
2017-01-06 12:00:00,119.48,119.55,119.42,119.51,15074.0,108.9856,109.0494,108.9308,109.0129,15074.0
2017-01-06 12:05:00,119.49,119.5,119.38,119.4,2700.0,108.9947,109.0038,108.8944,108.9126,2700.0
2017-01-06 12:10:00,119.42,119.47,119.4,119.45,3181.0,108.9308,108.9765,108.9126,108.9582,3181.0
2017-01-06 12:15:00,119.46,119.5,119.43,119.49,3726.0,108.9673,109.0038,108.94,108.9947,3726.0
2017-01-06 12:20:00,119.54,119.57,119.47,119.49,3796.0,109.0403,109.0677,108.9765,108.9947,3796.0
2017-01-06 12:25:00,119.52,119.53,119.48,119.48,2777.0,109.0221,109.0312,108.9856,108.9856,2777.0
2017-01-06 12:30:00,119.51,119.56,119.48,119.53,9619.0,109.0129,109.0585,108.9856,109.0312,9619.0
2017-01-06 12:35:00,119.52,119.53,119.38,119.4,4105.0,109.0221,109.0312,108.8944,108.9126,4105.0
2017-01-06 12:40:00,119.41,119.47,119.39,119.41,4174.0,108.9217,108.9765,108.9035,108.9217,4174.0
2017-01-06 12:45:00,119.42,119.44,119.37,119.38,3456.0,108.9308,108.9491,108.8852,108.8944,3456.0
2017-01-06 12:50:00,119.37,119.38,119.29,119.3,4687.0,108.8852,108.8944,108.8123,108.8214,4687.0
2017-01-06 12:55:00,119.3,119.4,119.28,119.4,11575.0,108.8214,108.9126,108.8031,108.9126,11575.0
2017-01-06 13:00:00,119.38,119.4,119.35,119.36,3076.0,108.8944,108.9126,108.867,108.8761,3076.0
2017-01-06 13:05:00,119.37,119.41,119.34,119.35,13531.0,108.8852,108.9217,108.8579,108.867,13531.0
2017-01-06 13:10:00,119.35,119.36,119.32,119.33,2192.0,108.867,108.8761,108.8396,108.8488,2192.0
2017-01-06 13:15:00,119.33,119.35,119.26,119.26,2000.0,108.8488,108.867,108.7849,108.7849,2000.0
2017-01-06 13:20:00,119.27,119.27,119.21,119.22,3407.0,108.794,108.794,108.7393,108.7484,3407.0
2017-01-06 13:25:00,119.21,119.27,119.21,119.26,30683.0,108.7393,108.794,108.7393,108.7849,30683.0
2017-01-06 13:30:00,119.25,119.36,119.23,119.35,3312.0,108.7758,108.8761,108.7575,108.867,3312.0
2017-01-06 13:35:00,119.35,119.41,119.32,119.4,4606.0,108.867,108.9217,108.8396,108.9126,4606.0
2017-01-06 13:40:00,119.42,119.52,119.42,119.5,6635.0,108.9308,109.0221,108.9308,109.0038,6635.0
2017-01-06 13:45:00,119.5,119.53,119.4,119.45,7140.0,109.0038,109.0312,108.9126,108.9582,7140.0
2017-01-06 13:50:00,119.45,119.46,119.42,119.42,2023.0,108.9582,108.9673,108.9308,108.9308,2023.0
2017-01-06 13:55:00,119.42,119.43,119.37,119.37,2001.0,108.9308,108.94,108.8852,108.8852,2001.0
2017-01-06 14:00:00,119.38,119.44,119.37,119.42,9573.0,108.8944,108.9491,108.8852,108.9308,9573.0
2017-01-06 14:05:00,119.41,119.44,119.39,119.4,3237.0,108.9217,108.9491,108.9035,108.9126,3237.0
2017-01-06 14:10:00,119.4,119.43,119.4,119.41,3705.0,108.9126,108.94,108.9126,108.9217,3705.0
2017-01-06 14:15:00,119.4,119.41,119.38,119.4,3964.0,108.9126,108.9217,108.8944,108.9126,3964.0
2017-01-06 14:20:00,119.4,119.42,119.29,119.3,6070.0,108.9126,108.9308,108.8123,108.8214,6070.0
2017-01-06 14:25:00,119.3,119.3,119.18,119.19,6980.0,108.8214,108.8214,108.7119,108.721,6980.0
2017-01-06 14:30:00,119.18,119.31,119.16,119.31,12272.0,108.7119,108.8305,108.6937,108.8305,12272.0
2017-01-06 14:35:00,119.33,119.37,119.32,119.36,6693.0,108.8488,108.8852,108.8396,108.8761,6693.0
2017-01-06 14:40:00,119.35,119.38,119.32,119.38,3145.0,108.867,108.8944,108.8396,108.8944,3145.0
2017-01-06 14:45:00,119.4,119.41,119.28,119.28,6327.0,108.9126,108.9217,108.8031,108.8031,6327.0
2017-01-06 14:50:00,119.28,119.3,119.21,119.22,10145.0,108.8031,108.8214,108.7393,108.7484,10145.0
2017-01-06 14:55:00,119.22,119.22,119.09,119.11,8736.0,108.7484,108.7484,108.6298,108.6481,8736.0
2017-01-06 15:00:00,119.1,119.17,119.05,119.09,9834.0,108.639,108.7028,108.5933,108.6298,9834.0
2017-01-06 15:05:00,119.09,119.13,119.08,119.11,7826.0,108.6298,108.6663,108.6207,108.6481,7826.0
2017-01-06 15:10:00,119.12,119.17,119.11,119.14,10759.0,108.6572,108.7028,108.6481,108.6754,10759.0
2017-01-06 15:15:00,119.14,119.14,119.03,119.06,12002.0,108.6754,108.6754,108.5751,108.6025,12002.0
2017-01-06 15:20:00,119.07,119.08,118.96,119.04,14169.0,108.6116,108.6207,108.5112,108.5842,14169.0
2017-01-06 15:25:00,119.05,119.1,119.04,119.08,13662.0,108.5933,108.639,108.5842,108.6207,13662.0
2017-01-06 15:30:00,119.08,119.09,118.97,118.97,16270.0,108.6207,108.6298,108.5204,108.5204,16270.0
2017-01-06 15:35:00,118.97,118.99,118.92,118.99,14386.0,108.5204,108.5386,108.4748,108.5386,14386.0
2017-01-06 15:40:00,119.0,119.06,118.99,119.04,19000.0,108.5477,108.6025,108.5386,108.5842,19000.0
2017-01-06 15:45:00,119.05,119.08,118.95,118.97,33088.0,108.5933,108.6207,108.5021,108.5204,33088.0
2017-01-06 15:50:00,118.98,119.03,118.98,119.01,24939.0,108.5295,108.5751,108.5295,108.5569,24939.0
2017-01-06 15:55:00,119.0,119.01,118.88,118.93,36891.0,108.5477,108.5569,108.4383,108.4839,36891.0
2017-01-09 09:30:00,118.87,118.89,118.38,118.4,18093.0,108.4292,108.4474,107.9822,108.0004,18093.0
2017-01-09 09:35:00,118.4,118.73,118.4,118.68,11557.0,108.0004,108.3015,108.0004,108.2558,11557.0
2017-01-09 09:40:00,118.71,118.72,118.49,118.68,11935.0,108.2832,108.2923,108.0825,108.2558,11935.0
2017-01-09 09:45:00,118.59,118.86,118.58,118.84,3100.0,108.1737,108.42,108.1646,108.4018,3100.0
2017-01-09 09:50:00,118.84,118.84,118.73,118.81,2617.0,108.4018,108.4018,108.3015,108.3744,2617.0
2017-01-09 09:55:00,118.89,118.89,118.79,118.81,5619.0,108.4474,108.4474,108.3562,108.3744,5619.0
2017-01-09 10:00:00,118.82,118.84,118.69,118.72,5712.0,108.3835,108.4018,108.265,108.2923,5712.0
2017-01-09 10:05:00,118.74,118.85,118.74,118.85,6752.0,108.3106,108.4109,108.3106,108.4109,6752.0
2017-01-09 10:10:00,118.79,118.81,118.7,118.71,2400.0,108.3562,108.3744,108.2741,108.2832,2400.0
2017-01-09 10:15:00,118.7,118.88,118.68,118.88,5249.0,108.2741,108.4383,108.2558,108.4383,5249.0
2017-01-09 10:20:00,118.84,118.98,118.8,118.95,6318.0,108.4018,108.5295,108.3653,108.5021,6318.0
2017-01-09 10:25:00,118.96,118.97,118.89,118.96,3551.0,108.5112,108.5204,108.4474,108.5112,3551.0
2017-01-09 10:30:00,118.95,119.01,118.91,118.98,4767.0,108.5021,108.5569,108.4656,108.5295,4767.0
2017-01-09 10:35:00,118.98,119.15,118.97,119.07,5652.0,108.5295,108.6846,108.5204,108.6116,5652.0
2017-01-09 10:40:00,119.07,119.18,119.02,119.17,6437.0,108.6116,108.7119,108.566,108.7028,6437.0
2017-01-09 10:45:00,119.16,119.19,119.07,119.19,9165.0,108.6937,108.721,108.6116,108.721,9165.0
2017-01-09 10:50:00,119.21,119.38,119.2,119.38,10015.0,108.7393,108.8944,108.7302,108.8944,10015.0
2017-01-09 10:55:00,119.35,119.39,119.27,119.3,3840.0,108.867,108.9035,108.794,108.8214,3840.0
2017-01-09 11:00:00,119.3,119.3,119.05,119.05,13080.0,108.8214,108.8214,108.5933,108.5933,13080.0
2017-01-09 11:05:00,119.08,119.17,119.05,119.13,4295.0,108.6207,108.7028,108.5933,108.6663,4295.0
2017-01-09 11:10:00,119.14,119.14,118.98,119.09,6633.0,108.6754,108.6754,108.5295,108.6298,6633.0
2017-01-09 11:15:00,119.12,119.12,119.02,119.06,5467.0,108.6572,108.6572,108.566,108.6025,5467.0
2017-01-09 11:20:00,119.03,119.21,119.03,119.17,3976.0,108.5751,108.7393,108.5751,108.7028,3976.0
2017-01-09 11:25:00,119.15,119.19,119.12,119.12,2680.0,108.6846,108.721,108.6572,108.6572,2680.0
2017-01-09 11:30:00,119.11,119.16,119.04,119.04,5354.0,108.6481,108.6937,108.5842,108.5842,5354.0
2017-01-09 11:35:00,119.06,119.06,119.01,119.06,3100.0,108.6025,108.6025,108.5569,108.6025,3100.0
2017-01-09 11:40:00,119.05,119.1,118.97,119.04,3395.0,108.5933,108.639,108.5204,108.5842,3395.0
2017-01-09 11:45:00,119.03,119.1,119.0,119.09,7587.0,108.5751,108.639,108.5477,108.6298,7587.0
2017-01-09 11:50:00,119.09,119.1,119.0,119.04,10062.0,108.6298,108.639,108.5477,108.5842,10062.0
2017-01-09 11:55:00,119.04,119.04,118.96,119.03,4079.0,108.5842,108.5842,108.5112,108.5751,4079.0
2017-01-09 12:00:00,118.95,119.02,118.91,118.93,5670.0,108.5021,108.566,108.4656,108.4839,5670.0
2017-01-09 12:05:00,118.91,118.96,118.89,118.92,11108.0,108.4656,108.5112,108.4474,108.4748,11108.0
2017-01-09 12:10:00,118.91,118.96,118.91,118.92,5872.0,108.4656,108.5112,108.4656,108.4748,5872.0
2017-01-09 12:15:00,118.89,118.92,118.76,118.76,5296.0,108.4474,108.4748,108.3288,108.3288,5296.0
2017-01-09 12:20:00,118.8,118.82,118.77,118.8,2487.0,108.3653,108.3835,108.3379,108.3653,2487.0
2017-01-09 12:25:00,118.82,118.85,118.78,118.84,3936.0,108.3835,108.4109,108.3471,108.4018,3936.0
2017-01-09 12:30:00,118.81,118.86,118.78,118.78,6245.0,108.3744,108.42,108.3471,108.3471,6245.0
2017-01-09 12:35:00,118.8,118.82,118.78,118.78,2823.0,108.3653,108.3835,108.3471,108.3471,2823.0
2017-01-09 12:40:00,118.8,118.84,118.8,118.84,5173.0,108.3653,108.4018,108.3653,108.4018,5173.0
2017-01-09 12:45:00,118.84,118.96,118.84,118.96,1800.0,108.4018,108.5112,108.4018,108.5112,1800.0
2017-01-09 12:50:00,118.98,118.99,118.95,118.99,2997.0,108.5295,108.5386,108.5021,108.5386,2997.0
2017-01-09 12:55:00,118.97,119.03,118.97,119.01,1969.0,108.5204,108.5751,108.5204,108.5569,1969.0
2017-01-09 13:00:00,119.02,119.02,118.98,118.99,2945.0,108.566,108.566,108.5295,108.5386,2945.0
2017-01-09 13:05:00,118.96,118.97,118.95,118.97,2110.0,108.5112,108.5204,108.5021,108.5204,2110.0
2017-01-09 13:10:00,118.95,118.98,118.88,118.95,2676.0,108.5021,108.5295,108.4383,108.5021,2676.0
2017-01-09 13:15:00,118.95,118.97,118.95,118.95,1276.0,108.5021,108.5204,108.5021,108.5021,1276.0
2017-01-09 13:20:00,118.93,118.94,118.92,118.93,999.0,108.4839,108.493,108.4748,108.4839,999.0
2017-01-09 13:25:00,118.93,118.97,118.92,118.95,3526.0,108.4839,108.5204,108.4748,108.5021,3526.0
2017-01-09 13:30:00,118.93,118.96,118.93,118.94,900.0,108.4839,108.5112,108.4839,108.493,900.0
2017-01-09 13:35:00,118.94,118.95,118.88,118.95,3496.0,108.493,108.5021,108.4383,108.5021,3496.0
2017-01-09 13:40:00,118.94,119.03,118.94,119.02,4400.0,108.493,108.5751,108.493,108.566,4400.0
2017-01-09 13:45:00,119.03,119.07,119.0,119.04,2905.0,108.5751,108.6116,108.5477,108.5842,2905.0
2017-01-09 13:50:00,119.05,119.07,119.03,119.06,1705.0,108.5933,108.6116,108.5751,108.6025,1705.0
2017-01-09 13:55:00,119.07,119.09,119.01,119.01,2526.0,108.6116,108.6298,108.5569,108.5569,2526.0
2017-01-09 14:00:00,119.01,119.04,118.98,119.03,2961.0,108.5569,108.5842,108.5295,108.5751,2961.0
2017-01-09 14:05:00,119.06,119.06,118.99,118.99,2410.0,108.6025,108.6025,108.5386,108.5386,2410.0
2017-01-09 14:10:00,119.02,119.02,118.88,118.89,2680.0,108.566,108.566,108.4383,108.4474,2680.0
2017-01-09 14:15:00,118.89,118.92,118.84,118.88,2807.0,108.4474,108.4748,108.4018,108.4383,2807.0
2017-01-09 14:20:00,118.88,118.88,118.78,118.86,6463.0,108.4383,108.4383,108.3471,108.42,6463.0
2017-01-09 14:25:00,118.88,118.91,118.83,118.9,5674.0,108.4383,108.4656,108.3927,108.4565,5674.0
2017-01-09 14:30:00,118.9,118.92,118.79,118.82,3771.0,108.4565,108.4748,108.3562,108.3835,3771.0
2017-01-09 14:35:00,118.84,118.88,118.8,118.8,3279.0,108.4018,108.4383,108.3653,108.3653,3279.0
2017-01-09 14:40:00,118.77,118.77,118.71,118.71,3964.0,108.3379,108.3379,108.2832,108.2832,3964.0
2017-01-09 14:45:00,118.74,118.78,118.72,118.76,4442.0,108.3106,108.3471,108.2923,108.3288,4442.0
2017-01-09 14:50:00,118.75,118.81,118.75,118.77,2300.0,108.3197,108.3744,108.3197,108.3379,2300.0
2017-01-09 14:55:00,118.77,118.81,118.75,118.8,2824.0,108.3379,108.3744,108.3197,108.3653,2824.0
2017-01-09 15:00:00,118.81,118.88,118.79,118.79,11221.0,108.3744,108.4383,108.3562,108.3562,11221.0
2017-01-09 15:05:00,118.79,118.84,118.77,118.82,4902.0,108.3562,108.4018,108.3379,108.3835,4902.0
2017-01-09 15:10:00,118.83,118.83,118.81,118.81,3914.0,108.3927,108.3927,108.3744,108.3744,3914.0
2017-01-09 15:15:00,118.81,118.87,118.8,118.86,9779.0,108.3744,108.4292,108.3653,108.42,9779.0
2017-01-09 15:20:00,118.85,118.96,118.84,118.94,9958.0,108.4109,108.5112,108.4018,108.493,9958.0
2017-01-09 15:25:00,118.93,119.04,118.88,119.02,10108.0,108.4839,108.5842,108.4383,108.566,10108.0
2017-01-09 15:30:00,119.01,119.01,118.95,118.98,8950.0,108.5569,108.5569,108.5021,108.5295,8950.0
2017-01-09 15:35:00,118.97,119.01,118.95,119.01,9800.0,108.5204,108.5569,108.5021,108.5569,9800.0
2017-01-09 15:40:00,119.01,119.06,118.99,119.0,10779.0,108.5569,108.6025,108.5386,108.5477,10779.0
2017-01-09 15:45:00,118.99,118.99,118.82,118.83,21214.0,108.5386,108.5386,108.3835,108.3927,21214.0
2017-01-09 15:50:00,118.85,118.91,118.83,118.84,17972.0,108.4109,108.4656,108.3927,108.4018,17972.0
2017-01-09 15:55:00,118.86,118.88,118.79,118.85,34901.0,108.42,108.4383,108.3562,108.4109,34901.0
2017-01-10 09:30:00,118.5,118.58,118.1,118.18,15967.0,108.0917,108.1646,107.7268,107.7998,15967.0
2017-01-10 09:35:00,118.3,118.4,118.07,118.33,7666.0,107.9092,108.0004,107.6994,107.9366,7666.0
2017-01-10 09:40:00,118.26,118.29,118.11,118.17,3586.0,107.8727,107.9001,107.7359,107.7906,3586.0
2017-01-10 09:45:00,118.23,118.4,118.22,118.28,6650.0,107.8454,108.0004,107.8362,107.891,6650.0
2017-01-10 09:50:00,118.27,118.46,118.17,118.2,6310.0,107.8819,108.0552,107.7906,107.818,6310.0
2017-01-10 09:55:00,118.23,118.26,118.19,118.22,9412.0,107.8454,107.8727,107.8089,107.8362,9412.0
2017-01-10 10:00:00,118.22,118.48,118.22,118.43,11226.0,107.8362,108.0734,107.8362,108.0278,11226.0
2017-01-10 10:05:00,118.47,118.62,118.39,118.48,17821.0,108.0643,108.2011,107.9913,108.0734,17821.0
2017-01-10 10:10:00,118.4,118.4,118.31,118.38,3943.0,108.0004,108.0004,107.9183,107.9822,3943.0
2017-01-10 10:15:00,118.42,118.43,118.23,118.23,1900.0,108.0187,108.0278,107.8454,107.8454,1900.0
2017-01-10 10:20:00,118.28,118.35,118.17,118.2,3214.0,107.891,107.9548,107.7906,107.818,3214.0
2017-01-10 10:25:00,118.23,118.33,118.21,118.31,1900.0,107.8454,107.9366,107.8271,107.9183,1900.0
2017-01-10 10:30:00,118.36,118.43,118.34,118.42,8130.0,107.9639,108.0278,107.9457,108.0187,8130.0
2017-01-10 10:35:00,118.46,118.47,118.35,118.35,4267.0,108.0552,108.0643,107.9548,107.9548,4267.0
2017-01-10 10:40:00,118.36,118.59,118.36,118.59,8485.0,107.9639,108.1737,107.9639,108.1737,8485.0
2017-01-10 10:45:00,118.58,118.65,118.57,118.63,6977.0,108.1646,108.2285,108.1555,108.2102,6977.0
2017-01-10 10:50:00,118.62,118.69,118.6,118.69,5683.0,108.2011,108.265,108.1829,108.265,5683.0
2017-01-10 10:55:00,118.7,118.75,118.66,118.73,2000.0,108.2741,108.3197,108.2376,108.3015,2000.0
2017-01-10 11:00:00,118.78,118.86,118.74,118.86,2700.0,108.3471,108.42,108.3106,108.42,2700.0
2017-01-10 11:05:00,118.9,118.95,118.9,118.95,3184.0,108.4565,108.5021,108.4565,108.5021,3184.0
2017-01-10 11:10:00,118.93,118.96,118.84,118.92,7813.0,108.4839,108.5112,108.4018,108.4748,7813.0
2017-01-10 11:15:00,118.9,118.91,118.85,118.85,3150.0,108.4565,108.4656,108.4109,108.4109,3150.0
2017-01-10 11:20:00,118.86,118.98,118.86,118.95,2017.0,108.42,108.5295,108.42,108.5021,2017.0
2017-01-10 11:25:00,118.99,118.99,118.77,118.8,6867.0,108.5386,108.5386,108.3379,108.3653,6867.0
2017-01-10 11:30:00,118.8,118.85,118.8,118.84,3250.0,108.3653,108.4109,108.3653,108.4018,3250.0
2017-01-10 11:35:00,118.85,118.87,118.83,118.86,1820.0,108.4109,108.4292,108.3927,108.42,1820.0
2017-01-10 11:40:00,118.87,118.91,118.82,118.89,5900.0,108.4292,108.4656,108.3835,108.4474,5900.0
2017-01-10 11:45:00,118.9,118.97,118.88,118.95,3600.0,108.4565,108.5204,108.4383,108.5021,3600.0
2017-01-10 11:50:00,118.94,118.99,118.94,118.98,4294.0,108.493,108.5386,108.493,108.5295,4294.0
2017-01-10 11:55:00,118.97,119.02,118.88,118.88,3145.0,108.5204,108.566,108.4383,108.4383,3145.0
2017-01-10 12:00:00,118.86,118.89,118.81,118.89,3156.0,108.42,108.4474,108.3744,108.4474,3156.0
2017-01-10 12:05:00,118.89,118.89,118.64,118.76,14418.0,108.4474,108.4474,108.2194,108.3288,14418.0
2017-01-10 12:10:00,118.77,118.78,118.75,118.77,3001.0,108.3379,108.3471,108.3197,108.3379,3001.0
2017-01-10 12:15:00,118.79,118.81,118.71,118.73,5050.0,108.3562,108.3744,108.2832,108.3015,5050.0
2017-01-10 12:20:00,118.74,118.83,118.74,118.76,7492.0,108.3106,108.3927,108.3106,108.3288,7492.0
2017-01-10 12:25:00,118.73,118.73,118.53,118.53,5868.0,108.3015,108.3015,108.119,108.119,5868.0
2017-01-10 12:30:00,118.57,118.64,118.55,118.64,3200.0,108.1555,108.2194,108.1373,108.2194,3200.0
2017-01-10 12:35:00,118.62,118.63,118.53,118.61,3772.0,108.2011,108.2102,108.119,108.192,3772.0
2017-01-10 12:40:00,118.62,118.66,118.62,118.62,1716.0,108.2011,108.2376,108.2011,108.2011,1716.0
2017-01-10 12:45:00,118.64,118.66,118.51,118.55,1900.0,108.2194,108.2376,108.1008,108.1373,1900.0
2017-01-10 12:50:00,118.54,118.61,118.48,118.51,10005.0,108.1281,108.192,108.0734,108.1008,10005.0
2017-01-10 12:55:00,118.53,118.59,118.51,118.59,3452.0,108.119,108.1737,108.1008,108.1737,3452.0
2017-01-10 13:00:00,118.56,118.61,118.51,118.51,2050.0,108.1464,108.192,108.1008,108.1008,2050.0
2017-01-10 13:05:00,118.54,118.6,118.54,118.57,3600.0,108.1281,108.1829,108.1281,108.1555,3600.0
2017-01-10 13:10:00,118.56,118.56,118.41,118.41,9552.0,108.1464,108.1464,108.0096,108.0096,9552.0
2017-01-10 13:15:00,118.41,118.42,118.38,118.42,4746.0,108.0096,108.0187,107.9822,108.0187,4746.0
2017-01-10 13:20:00,118.42,118.42,118.32,118.33,4211.0,108.0187,108.0187,107.9275,107.9366,4211.0
2017-01-10 13:25:00,118.31,118.34,118.27,118.29,2042.0,107.9183,107.9457,107.8819,107.9001,2042.0
2017-01-10 13:30:00,118.27,118.33,118.27,118.33,6300.0,107.8819,107.9366,107.8819,107.9366,6300.0
2017-01-10 13:35:00,118.33,118.36,118.32,118.36,1570.0,107.9366,107.9639,107.9275,107.9639,1570.0
2017-01-10 13:40:00,118.37,118.37,118.22,118.22,2559.0,107.9731,107.9731,107.8362,107.8362,2559.0
2017-01-10 13:45:00,118.23,118.27,118.22,118.23,2000.0,107.8454,107.8819,107.8362,107.8454,2000.0
2017-01-10 13:50:00,118.23,118.23,118.12,118.22,2760.0,107.8454,107.8454,107.745,107.8362,2760.0
2017-01-10 13:55:00,118.23,118.25,118.0,118.06,4627.0,107.8454,107.8636,107.6356,107.6903,4627.0
2017-01-10 14:00:00,118.07,118.1,118.01,118.07,5554.0,107.6994,107.7268,107.6447,107.6994,5554.0
2017-01-10 14:05:00,118.06,118.1,118.04,118.08,3633.0,107.6903,107.7268,107.6721,107.7085,3633.0
2017-01-10 14:10:00,118.09,118.14,118.08,118.14,6234.0,107.7177,107.7633,107.7085,107.7633,6234.0
2017-01-10 14:15:00,118.13,118.15,118.1,118.11,4387.0,107.7542,107.7724,107.7268,107.7359,4387.0
2017-01-10 14:20:00,118.13,118.13,118.05,118.08,10562.0,107.7542,107.7542,107.6812,107.7085,10562.0
2017-01-10 14:25:00,118.07,118.08,117.97,118.01,4914.0,107.6994,107.7085,107.6082,107.6447,4914.0
2017-01-10 14:30:00,118.0,118.09,117.99,118.09,3810.0,107.6356,107.7177,107.6264,107.7177,3810.0
2017-01-10 14:35:00,118.06,118.15,118.04,118.12,4476.0,107.6903,107.7724,107.6721,107.745,4476.0
2017-01-10 14:40:00,118.11,118.12,118.0,118.03,4303.0,107.7359,107.745,107.6356,107.6629,4303.0
2017-01-10 14:45:00,118.03,118.07,118.02,118.05,5285.0,107.6629,107.6994,107.6538,107.6812,5285.0
2017-01-10 14:50:00,118.05,118.05,117.94,117.96,17481.0,107.6812,107.6812,107.5808,107.5991,17481.0
2017-01-10 14:55:00,117.96,118.06,117.96,118.03,8265.0,107.5991,107.6903,107.5991,107.6629,8265.0
2017-01-10 15:00:00,118.03,118.07,118.01,118.06,8038.0,107.6629,107.6994,107.6447,107.6903,8038.0
2017-01-10 15:05:00,118.07,118.1,118.06,118.08,8478.0,107.6994,107.7268,107.6903,107.7085,8478.0
2017-01-10 15:10:00,118.09,118.11,118.0,118.0,10619.0,107.7177,107.7359,107.6356,107.6356,10619.0
2017-01-10 15:15:00,118.0,118.03,117.93,117.93,9513.0,107.6356,107.6629,107.5717,107.5717,9513.0
2017-01-10 15:20:00,117.93,117.95,117.88,117.89,6337.0,107.5717,107.59,107.5261,107.5352,6337.0
2017-01-10 15:25:00,117.9,117.95,117.89,117.91,5513.0,107.5444,107.59,107.5352,107.5535,5513.0
2017-01-10 15:30:00,117.91,118.11,117.91,118.04,14609.0,107.5535,107.7359,107.5535,107.6721,14609.0
2017-01-10 15:35:00,118.07,118.14,118.07,118.1,11176.0,107.6994,107.7633,107.6994,107.7268,11176.0
2017-01-10 15:40:00,118.07,118.09,117.99,118.01,10092.0,107.6994,107.7177,107.6264,107.6447,10092.0
2017-01-10 15:45:00,117.99,118.01,117.88,117.9,22944.0,107.6264,107.6447,107.5261,107.5444,22944.0
2017-01-10 15:50:00,117.91,117.95,117.91,117.94,14098.0,107.5535,107.59,107.5535,107.5808,14098.0
2017-01-10 15:55:00,117.93,117.95,117.78,117.87,36266.0,107.5717,107.59,107.4349,107.517,36266.0
2017-01-11 09:30:00,117.5,118.02,117.5,117.9,19395.0,107.1795,107.6538,107.1795,107.5444,19395.0
2017-01-11 09:35:00,117.88,117.94,117.69,117.94,4301.0,107.5261,107.5808,107.3528,107.5808,4301.0
2017-01-11 09:40:00,117.96,118.23,117.95,118.22,3220.0,107.5991,107.8454,107.59,107.8362,3220.0
2017-01-11 09:45:00,118.19,118.22,118.13,118.22,4000.0,107.8089,107.8362,107.7542,107.8362,4000.0
2017-01-11 09:50:00,118.19,118.25,118.14,118.2,5044.0,107.8089,107.8636,107.7633,107.818,5044.0
2017-01-11 09:55:00,118.2,118.3,118.14,118.2,13101.0,107.818,107.9092,107.7633,107.818,13101.0
2017-01-11 10:00:00,118.2,118.25,118.08,118.16,6714.0,107.818,107.8636,107.7085,107.7815,6714.0
2017-01-11 10:05:00,118.2,118.22,117.9,117.96,5119.0,107.818,107.8362,107.5444,107.5991,5119.0
2017-01-11 10:10:00,117.94,117.98,117.75,117.75,2717.0,107.5808,107.6173,107.4075,107.4075,2717.0
2017-01-11 10:15:00,117.74,117.8,117.43,117.5,13864.0,107.3984,107.4531,107.1156,107.1795,13864.0
2017-01-11 10:20:00,117.51,117.59,117.5,117.54,5160.0,107.1886,107.2616,107.1795,107.216,5160.0
2017-01-11 10:25:00,117.58,117.6,117.47,117.59,5459.0,107.2525,107.2707,107.1521,107.2616,5459.0
2017-01-11 10:30:00,117.58,117.58,117.47,117.53,4308.0,107.2525,107.2525,107.1521,107.2069,4308.0
2017-01-11 10:35:00,117.54,117.7,117.53,117.7,1800.0,107.216,107.3619,107.2069,107.3619,1800.0
2017-01-11 10:40:00,117.72,117.74,117.57,117.62,6964.0,107.3802,107.3984,107.2433,107.2889,6964.0
2017-01-11 10:45:00,117.66,117.66,117.51,117.58,3236.0,107.3254,107.3254,107.1886,107.2525,3236.0
2017-01-11 10:50:00,117.64,117.64,117.46,117.46,4518.0,107.3072,107.3072,107.143,107.143,4518.0
2017-01-11 10:55:00,117.48,117.5,117.33,117.5,9776.0,107.1612,107.1795,107.0244,107.1795,9776.0
2017-01-11 11:00:00,117.49,117.61,117.42,117.56,9697.0,107.1704,107.2798,107.1065,107.2342,9697.0
2017-01-11 11:05:00,117.55,117.81,117.52,117.81,6587.0,107.2251,107.4623,107.1977,107.4623,6587.0
2017-01-11 11:10:00,117.84,117.89,117.81,117.81,3795.0,107.4896,107.5352,107.4623,107.4623,3795.0
2017-01-11 11:15:00,117.86,117.93,117.81,117.93,2800.0,107.5079,107.5717,107.4623,107.5717,2800.0
2017-01-11 11:20:00,117.94,117.94,117.71,117.74,7839.0,107.5808,107.5808,107.371,107.3984,7839.0
2017-01-11 11:25:00,117.72,117.92,117.68,117.68,5096.0,107.3802,107.5626,107.3437,107.3437,5096.0
2017-01-11 11:30:00,117.67,117.76,117.56,117.76,4215.0,107.3346,107.4167,107.2342,107.4167,4215.0
2017-01-11 11:35:00,117.76,117.76,117.55,117.72,3702.0,107.4167,107.4167,107.2251,107.3802,3702.0
2017-01-11 11:40:00,117.78,117.91,117.75,117.9,2200.0,107.4349,107.5535,107.4075,107.5444,2200.0
2017-01-11 11:45:00,117.92,118.03,117.86,118.03,2101.0,107.5626,107.6629,107.5079,107.6629,2101.0
2017-01-11 11:50:00,117.98,118.2,117.98,118.2,8380.0,107.6173,107.818,107.6173,107.818,8380.0
2017-01-11 11:55:00,118.22,118.34,118.2,118.33,2880.0,107.8362,107.9457,107.818,107.9366,2880.0
2017-01-11 12:00:00,118.37,118.4,118.33,118.4,3110.0,107.9731,108.0004,107.9366,108.0004,3110.0
2017-01-11 12:05:00,118.44,118.48,118.33,118.34,8377.0,108.0369,108.0734,107.9366,107.9457,8377.0
2017-01-11 12:10:00,118.36,118.39,118.29,118.29,3500.0,107.9639,107.9913,107.9001,107.9001,3500.0
2017-01-11 12:15:00,118.3,118.3,118.23,118.27,3845.0,107.9092,107.9092,107.8454,107.8819,3845.0
2017-01-11 12:20:00,118.18,118.18,118.06,118.13,6535.0,107.7998,107.7998,107.6903,107.7542,6535.0
2017-01-11 12:25:00,118.15,118.19,118.12,118.18,3264.0,107.7724,107.8089,107.745,107.7998,3264.0
2017-01-11 12:30:00,118.22,118.22,118.04,118.07,2705.0,107.8362,107.8362,107.6721,107.6994,2705.0
2017-01-11 12:35:00,118.07,118.14,118.04,118.07,2418.0,107.6994,107.7633,107.6721,107.6994,2418.0
2017-01-11 12:40:00,118.05,118.05,117.87,117.92,2300.0,107.6812,107.6812,107.517,107.5626,2300.0
2017-01-11 12:45:00,117.9,117.93,117.82,117.92,2429.0,107.5444,107.5717,107.4714,107.5626,2429.0
2017-01-11 12:50:00,117.93,117.97,117.92,117.94,2458.0,107.5717,107.6082,107.5626,107.5808,2458.0
2017-01-11 12:55:00,117.97,118.09,117.97,118.09,900.0,107.6082,107.7177,107.6082,107.7177,900.0
2017-01-11 13:00:00,118.07,118.11,118.04,118.05,4301.0,107.6994,107.7359,107.6721,107.6812,4301.0
2017-01-11 13:05:00,118.06,118.15,118.06,118.1,1904.0,107.6903,107.7724,107.6903,107.7268,1904.0
2017-01-11 13:10:00,118.06,118.06,117.85,117.86,3971.0,107.6903,107.6903,107.4987,107.5079,3971.0
2017-01-11 13:15:00,117.88,117.88,117.76,117.83,2752.0,107.5261,107.5261,107.4167,107.4805,2752.0
2017-01-11 13:20:00,117.84,117.94,117.8,117.91,1260.0,107.4896,107.5808,107.4531,107.5535,1260.0
2017-01-11 13:25:00,117.88,117.89,117.77,117.85,9285.0,107.5261,107.5352,107.4258,107.4987,9285.0
2017-01-11 13:30:00,117.83,117.89,117.8,117.88,1180.0,107.4805,107.5352,107.4531,107.5261,1180.0
2017-01-11 13:35:00,117.86,118.12,117.86,118.06,3570.0,107.5079,107.745,107.5079,107.6903,3570.0
2017-01-11 13:40:00,118.01,118.05,117.94,118.03,2581.0,107.6447,107.6812,107.5808,107.6629,2581.0
2017-01-11 13:45:00,118.05,118.11,118.01,118.04,3326.0,107.6812,107.7359,107.6447,107.6721,3326.0
2017-01-11 13:50:00,118.04,118.08,117.99,118.06,3438.0,107.6721,107.7085,107.6264,107.6903,3438.0
2017-01-11 13:55:00,118.06,118.1,118.05,118.08,2000.0,107.6903,107.7268,107.6812,107.7085,2000.0
2017-01-11 14:00:00,118.08,118.09,118.03,118.03,3813.0,107.7085,107.7177,107.6629,107.6629,3813.0
2017-01-11 14:05:00,118.06,118.06,117.98,117.99,6355.0,107.6903,107.6903,107.6173,107.6264,6355.0
2017-01-11 14:10:00,117.98,118.15,117.96,118.11,10962.0,107.6173,107.7724,107.5991,107.7359,10962.0
2017-01-11 14:15:00,118.13,118.2,118.11,118.16,2986.0,107.7542,107.818,107.7359,107.7815,2986.0
2017-01-11 14:20:00,118.16,118.17,118.09,118.1,2748.0,107.7815,107.7906,107.7177,107.7268,2748.0
2017-01-11 14:25:00,118.12,118.15,118.06,118.06,8017.0,107.745,107.7724,107.6903,107.6903,8017.0
2017-01-11 14:30:00,118.09,118.18,118.08,118.12,7503.0,107.7177,107.7998,107.7085,107.745,7503.0
2017-01-11 14:35:00,118.11,118.17,118.11,118.13,3100.0,107.7359,107.7906,107.7359,107.7542,3100.0
2017-01-11 14:40:00,118.14,118.14,118.11,118.11,5411.0,107.7633,107.7633,107.7359,107.7359,5411.0
2017-01-11 14:45:00,118.13,118.14,118.03,118.09,4023.0,107.7542,107.7633,107.6629,107.7177,4023.0
2017-01-11 14:50:00,118.08,118.09,118.03,118.08,3530.0,107.7085,107.7177,107.6629,107.7085,3530.0
2017-01-11 14:55:00,118.08,118.1,118.04,118.09,17217.0,107.7085,107.7268,107.6721,107.7177,17217.0
2017-01-11 15:00:00,118.11,118.23,118.11,118.23,48152.0,107.7359,107.8454,107.7359,107.8454,48152.0
2017-01-11 15:05:00,118.25,118.28,118.19,118.19,7154.0,107.8636,107.891,107.8089,107.8089,7154.0
2017-01-11 15:10:00,118.23,118.26,118.2,118.23,7189.0,107.8454,107.8727,107.818,107.8454,7189.0
2017-01-11 15:15:00,118.23,118.3,118.21,118.28,6715.0,107.8454,107.9092,107.8271,107.891,6715.0
2017-01-11 15:20:00,118.29,118.29,118.21,118.25,7987.0,107.9001,107.9001,107.8271,107.8636,7987.0
2017-01-11 15:25:00,118.24,118.27,118.23,118.24,5209.0,107.8545,107.8819,107.8454,107.8545,5209.0
2017-01-11 15:30:00,118.26,118.27,118.2,118.22,10432.0,107.8727,107.8819,107.818,107.8362,10432.0
2017-01-11 15:35:00,118.23,118.29,118.22,118.28,11080.0,107.8454,107.9001,107.8362,107.891,11080.0
2017-01-11 15:40:00,118.28,118.31,118.22,118.28,11573.0,107.891,107.9183,107.8362,107.891,11573.0
2017-01-11 15:45:00,118.28,118.45,118.28,118.44,19321.0,107.891,108.046,107.891,108.0369,19321.0
2017-01-11 15:50:00,118.43,118.46,118.33,118.36,18555.0,108.0278,108.0552,107.9366,107.9639,18555.0
2017-01-11 15:55:00,118.36,118.38,118.27,118.31,60005.0,107.9639,107.9822,107.8819,107.9183,60005.0
2017-01-12 09:30:00,117.77,117.85,117.53,117.83,17053.0,107.4258,107.4987,107.2069,107.4805,17053.0
2017-01-12 09:35:00,117.83,117.87,117.67,117.71,17391.0,107.4805,107.517,107.3346,107.371,17391.0
2017-01-12 09:40:00,117.75,117.88,117.67,117.85,6690.0,107.4075,107.5261,107.3346,107.4987,6690.0
2017-01-12 09:45:00,117.9,118.13,117.78,118.13,7340.0,107.5444,107.7542,107.4349,107.7542,7340.0
2017-01-12 09:50:00,118.04,118.13,117.89,118.1,10326.0,107.6721,107.7542,107.5352,107.7268,10326.0
2017-01-12 09:55:00,118.16,118.16,117.96,118.08,3600.0,107.7815,107.7815,107.5991,107.7085,3600.0
2017-01-12 10:00:00,117.97,118.06,117.9,118.01,3436.0,107.6082,107.6903,107.5444,107.6447,3436.0
2017-01-12 10:05:00,118.0,118.0,117.64,117.72,5150.0,107.6356,107.6356,107.3072,107.3802,5150.0
2017-01-12 10:10:00,117.69,117.79,117.66,117.7,4364.0,107.3528,107.444,107.3254,107.3619,4364.0
2017-01-12 10:15:00,117.71,117.81,117.61,117.66,6500.0,107.371,107.4623,107.2798,107.3254,6500.0
2017-01-12 10:20:00,117.66,117.79,117.66,117.73,15868.0,107.3254,107.444,107.3254,107.3893,15868.0
2017-01-12 10:25:00,117.73,117.76,117.66,117.75,10164.0,107.3893,107.4167,107.3254,107.4075,10164.0
2017-01-12 10:30:00,117.77,117.79,117.68,117.78,4190.0,107.4258,107.444,107.3437,107.4349,4190.0
2017-01-12 10:35:00,117.8,117.81,117.74,117.77,4202.0,107.4531,107.4623,107.3984,107.4258,4202.0
2017-01-12 10:40:00,117.81,117.92,117.78,117.91,2643.0,107.4623,107.5626,107.4349,107.5535,2643.0
2017-01-12 10:45:00,117.94,117.94,117.82,117.84,4085.0,107.5808,107.5808,107.4714,107.4896,4085.0
2017-01-12 10:50:00,117.81,117.9,117.78,117.83,3742.0,107.4623,107.5444,107.4349,107.4805,3742.0
2017-01-12 10:55:00,117.8,117.85,117.73,117.76,4515.0,107.4531,107.4987,107.3893,107.4167,4515.0
2017-01-12 11:00:00,117.76,117.79,117.68,117.73,7062.0,107.4167,107.444,107.3437,107.3893,7062.0
2017-01-12 11:05:00,117.69,117.84,117.69,117.78,7910.0,107.3528,107.4896,107.3528,107.4349,7910.0
2017-01-12 11:10:00,117.77,117.88,117.71,117.85,5233.0,107.4258,107.5261,107.371,107.4987,5233.0
2017-01-12 11:15:00,117.84,117.97,117.78,117.9,7329.0,107.4896,107.6082,107.4349,107.5444,7329.0
2017-01-12 11:20:00,117.86,117.98,117.8,117.91,17948.0,107.5079,107.6173,107.4531,107.5535,17948.0
2017-01-12 11:25:00,117.92,117.94,117.81,117.94,2693.0,107.5626,107.5808,107.4623,107.5808,2693.0
2017-01-12 11:30:00,117.91,117.98,117.84,117.98,4159.0,107.5535,107.6173,107.4896,107.6173,4159.0
2017-01-12 11:35:00,117.99,118.05,117.9,118.02,7505.0,107.6264,107.6812,107.5444,107.6538,7505.0
2017-01-12 11:40:00,118.03,118.04,117.93,118.03,2457.0,107.6629,107.6721,107.5717,107.6629,2457.0
2017-01-12 11:45:00,118.0,118.05,117.95,118.0,11153.0,107.6356,107.6812,107.59,107.6356,11153.0
2017-01-12 11:50:00,117.97,118.07,117.97,118.03,1382.0,107.6082,107.6994,107.6082,107.6629,1382.0
2017-01-12 11:55:00,118.03,118.06,117.95,117.99,4348.0,107.6629,107.6903,107.59,107.6264,4348.0
2017-01-12 12:00:00,118.0,118.08,117.99,118.06,1290.0,107.6356,107.7085,107.6264,107.6903,1290.0
2017-01-12 12:05:00,118.08,118.11,118.01,118.05,9440.0,107.7085,107.7359,107.6447,107.6812,9440.0
2017-01-12 12:10:00,118.06,118.14,118.02,118.12,2593.0,107.6903,107.7633,107.6538,107.745,2593.0
2017-01-12 12:15:00,118.13,118.38,118.11,118.36,9860.0,107.7542,107.9822,107.7359,107.9639,9860.0
2017-01-12 12:20:00,118.4,118.43,118.37,118.4,3990.0,108.0004,108.0278,107.9731,108.0004,3990.0
2017-01-12 12:25:00,118.35,118.35,118.2,118.25,1650.0,107.9548,107.9548,107.818,107.8636,1650.0
2017-01-12 12:30:00,118.22,118.31,118.22,118.26,3003.0,107.8362,107.9183,107.8362,107.8727,3003.0
2017-01-12 12:35:00,118.28,118.3,118.25,118.26,1623.0,107.891,107.9092,107.8636,107.8727,1623.0
2017-01-12 12:40:00,118.27,118.3,118.24,118.25,2681.0,107.8819,107.9092,107.8545,107.8636,2681.0
2017-01-12 12:45:00,118.23,118.25,118.2,118.25,2402.0,107.8454,107.8636,107.818,107.8636,2402.0
2017-01-12 12:50:00,118.24,118.25,118.13,118.14,5655.0,107.8545,107.8636,107.7542,107.7633,5655.0
2017-01-12 12:55:00,118.1,118.18,118.08,118.18,3021.0,107.7268,107.7998,107.7085,107.7998,3021.0
2017-01-12 13:00:00,118.18,118.21,118.13,118.15,2139.0,107.7998,107.8271,107.7542,107.7724,2139.0
2017-01-12 13:05:00,118.12,118.14,118.02,118.1,3264.0,107.745,107.7633,107.6538,107.7268,3264.0
2017-01-12 13:10:00,118.14,118.14,118.09,118.12,2250.0,107.7633,107.7633,107.7177,107.745,2250.0
2017-01-12 13:15:00,118.14,118.18,118.12,118.13,3759.0,107.7633,107.7998,107.745,107.7542,3759.0
2017-01-12 13:20:00,118.13,118.15,118.02,118.11,3724.0,107.7542,107.7724,107.6538,107.7359,3724.0
2017-01-12 13:25:00,118.12,118.18,118.05,118.16,1701.0,107.745,107.7998,107.6812,107.7815,1701.0
2017-01-12 13:30:00,118.17,118.2,118.15,118.17,5010.0,107.7906,107.818,107.7724,107.7906,5010.0
2017-01-12 13:35:00,118.19,118.25,118.17,118.24,1806.0,107.8089,107.8636,107.7906,107.8545,1806.0
2017-01-12 13:40:00,118.25,118.28,118.23,118.23,21837.0,107.8636,107.891,107.8454,107.8454,21837.0
2017-01-12 13:45:00,118.25,118.29,118.16,118.2,21470.0,107.8636,107.9001,107.7815,107.818,21470.0
2017-01-12 13:50:00,118.15,118.18,117.98,118.0,11103.0,107.7724,107.7998,107.6173,107.6356,11103.0
2017-01-12 13:55:00,118.0,118.03,117.98,118.03,9213.0,107.6356,107.6629,107.6173,107.6629,9213.0
2017-01-12 14:00:00,118.02,118.04,117.88,117.92,18263.0,107.6538,107.6721,107.5261,107.5626,18263.0
2017-01-12 14:05:00,117.92,117.96,117.85,117.85,3900.0,107.5626,107.5991,107.4987,107.4987,3900.0
2017-01-12 14:10:00,117.84,117.92,117.77,117.77,10986.0,107.4896,107.5626,107.4258,107.4258,10986.0
2017-01-12 14:15:00,117.82,117.84,117.77,117.83,7625.0,107.4714,107.4896,107.4258,107.4805,7625.0
2017-01-12 14:20:00,117.83,117.96,117.82,117.93,10713.0,107.4805,107.5991,107.4714,107.5717,10713.0
2017-01-12 14:25:00,117.92,118.04,117.92,118.02,6022.0,107.5626,107.6721,107.5626,107.6538,6022.0
2017-01-12 14:30:00,118.02,118.34,118.02,118.28,8036.0,107.6538,107.9457,107.6538,107.891,8036.0
2017-01-12 14:35:00,118.3,118.4,118.3,118.38,8317.0,107.9092,108.0004,107.9092,107.9822,8317.0
2017-01-12 14:40:00,118.39,118.4,118.26,118.26,16135.0,107.9913,108.0004,107.8727,107.8727,16135.0
2017-01-12 14:45:00,118.27,118.31,118.19,118.28,7646.0,107.8819,107.9183,107.8089,107.891,7646.0
2017-01-12 14:50:00,118.28,118.32,118.27,118.32,3815.0,107.891,107.9275,107.8819,107.9275,3815.0
2017-01-12 14:55:00,118.33,118.34,118.26,118.32,5046.0,107.9366,107.9457,107.8727,107.9275,5046.0
2017-01-12 15:00:00,118.31,118.31,118.26,118.27,2607.0,107.9183,107.9183,107.8727,107.8819,2607.0
2017-01-12 15:05:00,118.25,118.26,118.16,118.19,5173.0,107.8636,107.8727,107.7815,107.8089,5173.0
2017-01-12 15:10:00,118.23,118.29,118.2,118.21,8169.0,107.8454,107.9001,107.818,107.8271,8169.0
2017-01-12 15:15:00,118.23,118.23,118.18,118.22,5511.0,107.8454,107.8454,107.7998,107.8362,5511.0
2017-01-12 15:20:00,118.23,118.31,118.23,118.3,3700.0,107.8454,107.9183,107.8454,107.9092,3700.0
2017-01-12 15:25:00,118.31,118.39,118.28,118.36,10328.0,107.9183,107.9913,107.891,107.9639,10328.0
2017-01-12 15:30:00,118.37,118.47,118.36,118.44,12401.0,107.9731,108.0643,107.9639,108.0369,12401.0
2017-01-12 15:35:00,118.43,118.55,118.41,118.52,21285.0,108.0278,108.1373,108.0096,108.1099,21285.0
2017-01-12 15:40:00,118.52,118.54,118.45,118.52,14973.0,108.1099,108.1281,108.046,108.1099,14973.0
2017-01-12 15:45:00,118.5,118.7,118.5,118.65,20482.0,108.0917,108.2741,108.0917,108.2285,20482.0
2017-01-12 15:50:00,118.66,118.67,118.57,118.62,35028.0,108.2376,108.2467,108.1555,108.2011,35028.0
2017-01-12 15:55:00,118.62,118.71,118.58,118.65,68556.0,108.2011,108.2832,108.1646,108.2285,68556.0
2017-01-13 09:30:00,118.75,119.22,118.36,118.9,15511.0,108.3197,108.7484,107.9639,108.4565,15511.0
2017-01-13 09:35:00,118.9,119.03,118.9,118.95,3024.0,108.4565,108.5751,108.4565,108.5021,3024.0
2017-01-13 09:40:00,118.99,119.03,118.8,118.88,8401.0,108.5386,108.5751,108.3653,108.4383,8401.0
2017-01-13 09:45:00,118.98,119.03,118.9,118.95,4852.0,108.5295,108.5751,108.4565,108.5021,4852.0
2017-01-13 09:50:00,118.91,119.13,118.88,118.99,6261.0,108.4656,108.6663,108.4383,108.5386,6261.0
2017-01-13 09:55:00,119.01,119.05,118.85,118.99,9743.0,108.5569,108.5933,108.4109,108.5386,9743.0
2017-01-13 10:00:00,118.99,119.02,118.93,119.02,1900.0,108.5386,108.566,108.4839,108.566,1900.0
2017-01-13 10:05:00,119.03,119.08,118.96,119.03,14948.0,108.5751,108.6207,108.5112,108.5751,14948.0
2017-01-13 10:10:00,119.0,119.11,118.97,119.11,4062.0,108.5477,108.6481,108.5204,108.6481,4062.0
2017-01-13 10:15:00,119.06,119.1,118.89,118.92,6318.0,108.6025,108.639,108.4474,108.4748,6318.0
2017-01-13 10:20:00,118.92,118.98,118.88,118.97,9179.0,108.4748,108.5295,108.4383,108.5204,9179.0
2017-01-13 10:25:00,118.92,119.05,118.89,118.95,4449.0,108.4748,108.5933,108.4474,108.5021,4449.0
2017-01-13 10:30:00,118.95,119.04,118.91,119.0,3410.0,108.5021,108.5842,108.4656,108.5477,3410.0
2017-01-13 10:35:00,118.97,119.01,118.95,118.99,2483.0,108.5204,108.5569,108.5021,108.5386,2483.0
2017-01-13 10:40:00,118.98,119.07,118.96,119.07,3498.0,108.5295,108.6116,108.5112,108.6116,3498.0
2017-01-13 10:45:00,119.12,119.12,119.05,119.09,5735.0,108.6572,108.6572,108.5933,108.6298,5735.0
2017-01-13 10:50:00,119.06,119.11,119.04,119.11,1700.0,108.6025,108.6481,108.5842,108.6481,1700.0
2017-01-13 10:55:00,119.09,119.12,119.08,119.12,1610.0,108.6298,108.6572,108.6207,108.6572,1610.0
2017-01-13 11:00:00,119.12,119.15,119.05,119.05,3100.0,108.6572,108.6846,108.5933,108.5933,3100.0
2017-01-13 11:05:00,119.05,119.1,118.96,119.0,3424.0,108.5933,108.639,108.5112,108.5477,3424.0
2017-01-13 11:10:00,119.0,119.04,118.97,118.99,1979.0,108.5477,108.5842,108.5204,108.5386,1979.0
2017-01-13 11:15:00,118.93,119.0,118.93,118.97,1600.0,108.4839,108.5477,108.4839,108.5204,1600.0
2017-01-13 11:20:00,119.01,119.01,118.98,118.98,1966.0,108.5569,108.5569,108.5295,108.5295,1966.0
2017-01-13 11:25:00,118.99,119.04,118.96,119.04,830.0,108.5386,108.5842,108.5112,108.5842,830.0
2017-01-13 11:30:00,119.06,119.06,118.92,118.94,5337.0,108.6025,108.6025,108.4748,108.493,5337.0
2017-01-13 11:35:00,118.9,118.92,118.85,118.89,3597.0,108.4565,108.4748,108.4109,108.4474,3597.0
2017-01-13 11:40:00,118.87,118.88,118.83,118.83,1606.0,108.4292,108.4383,108.3927,108.3927,1606.0
2017-01-13 11:45:00,118.84,118.84,118.8,118.82,1594.0,108.4018,108.4018,108.3653,108.3835,1594.0
2017-01-13 11:50:00,118.85,118.87,118.82,118.87,3335.0,108.4109,108.4292,108.3835,108.4292,3335.0
2017-01-13 11:55:00,118.88,118.95,118.83,118.94,6855.0,108.4383,108.5021,108.3927,108.493,6855.0
2017-01-13 12:00:00,119.0,119.0,118.94,118.94,2411.0,108.5477,108.5477,108.493,108.493,2411.0
2017-01-13 12:05:00,118.88,118.91,118.88,118.88,1451.0,108.4383,108.4656,108.4383,108.4383,1451.0
2017-01-13 12:10:00,118.88,118.89,118.88,118.89,400.0,108.4383,108.4474,108.4383,108.4474,400.0
2017-01-13 12:15:00,118.9,118.91,118.83,118.85,2185.0,108.4565,108.4656,108.3927,108.4109,2185.0
2017-01-13 12:20:00,118.87,118.93,118.87,118.93,1158.0,108.4292,108.4839,108.4292,108.4839,1158.0
2017-01-13 12:25:00,118.93,118.93,118.84,118.85,1300.0,108.4839,108.4839,108.4018,108.4109,1300.0
2017-01-13 12:30:00,118.87,118.92,118.87,118.91,753.0,108.4292,108.4748,108.4292,108.4656,753.0
2017-01-13 12:35:00,118.91,118.91,118.86,118.86,1048.0,108.4656,108.4656,108.42,108.42,1048.0
2017-01-13 12:40:00,118.86,118.89,118.86,118.89,654.0,108.42,108.4474,108.42,108.4474,654.0
2017-01-13 12:45:00,118.83,118.85,118.81,118.82,904.0,108.3927,108.4109,108.3744,108.3835,904.0
2017-01-13 12:50:00,118.81,118.85,118.79,118.81,2502.0,108.3744,108.4109,108.3562,108.3744,2502.0
2017-01-13 12:55:00,118.84,118.87,118.82,118.83,2492.0,108.4018,108.4292,108.3835,108.3927,2492.0
2017-01-13 13:00:00,118.83,118.89,118.82,118.86,1299.0,108.3927,108.4474,108.3835,108.42,1299.0
2017-01-13 13:05:00,118.9,118.9,118.88,118.9,1630.0,108.4565,108.4565,108.4383,108.4565,1630.0
2017-01-13 13:10:00,118.91,118.93,118.9,118.93,1070.0,108.4656,108.4839,108.4565,108.4839,1070.0
2017-01-13 13:15:00,118.93,118.98,118.91,118.94,5157.0,108.4839,108.5295,108.4656,108.493,5157.0
2017-01-13 13:20:00,118.98,118.98,118.93,118.93,1710.0,108.5295,108.5295,108.4839,108.4839,1710.0
2017-01-13 13:25:00,118.91,118.92,118.9,118.91,1425.0,108.4656,108.4748,108.4565,108.4656,1425.0
2017-01-13 13:30:00,118.9,118.9,118.86,118.87,724.0,108.4565,108.4565,108.42,108.4292,724.0
2017-01-13 13:35:00,118.9,118.92,118.9,118.91,1014.0,108.4565,108.4748,108.4565,108.4656,1014.0
2017-01-13 13:40:00,118.9,118.9,118.84,118.84,1348.0,108.4565,108.4565,108.4018,108.4018,1348.0
2017-01-13 13:45:00,118.87,118.87,118.8,118.84,1796.0,108.4292,108.4292,108.3653,108.4018,1796.0
2017-01-13 13:50:00,118.83,118.86,118.8,118.8,1700.0,108.3927,108.42,108.3653,108.3653,1700.0
2017-01-13 13:55:00,118.77,118.79,118.75,118.76,2046.0,108.3379,108.3562,108.3197,108.3288,2046.0
2017-01-13 14:00:00,118.75,118.81,118.64,118.64,19876.0,108.3197,108.3744,108.2194,108.2194,19876.0
2017-01-13 14:05:00,118.65,118.71,118.65,118.65,2121.0,108.2285,108.2832,108.2285,108.2285,2121.0
2017-01-13 14:10:00,118.65,118.65,118.52,118.53,5897.0,108.2285,108.2285,108.1099,108.119,5897.0
2017-01-13 14:15:00,118.51,118.6,118.43,118.6,1854.0,108.1008,108.1829,108.0278,108.1829,1854.0
2017-01-13 14:20:00,118.6,118.62,118.6,118.62,2446.0,108.1829,108.2011,108.1829,108.2011,2446.0
2017-01-13 14:25:00,118.62,118.63,118.51,118.51,20988.0,108.2011,108.2102,108.1008,108.1008,20988.0
2017-01-13 14:30:00,118.54,118.69,118.54,118.65,4009.0,108.1281,108.265,108.1281,108.2285,4009.0
2017-01-13 14:35:00,118.69,118.74,118.69,118.73,1200.0,108.265,108.3106,108.265,108.3015,1200.0
2017-01-13 14:40:00,118.72,118.77,118.68,118.74,2839.0,108.2923,108.3379,108.2558,108.3106,2839.0
2017-01-13 14:45:00,118.74,118.76,118.73,118.76,2527.0,108.3106,108.3288,108.3015,108.3288,2527.0
2017-01-13 14:50:00,118.77,118.77,118.7,118.76,3006.0,108.3379,108.3379,108.2741,108.3288,3006.0
2017-01-13 14:55:00,118.77,118.81,118.76,118.77,4392.0,108.3379,108.3744,108.3288,108.3379,4392.0
2017-01-13 15:00:00,118.78,118.78,118.74,118.76,2288.0,108.3471,108.3471,108.3106,108.3288,2288.0
2017-01-13 15:05:00,118.78,118.79,118.75,118.75,1581.0,108.3471,108.3562,108.3197,108.3197,1581.0
2017-01-13 15:10:00,118.74,118.74,118.66,118.66,3898.0,108.3106,108.3106,108.2376,108.2376,3898.0
2017-01-13 15:15:00,118.68,118.73,118.67,118.73,3837.0,108.2558,108.3015,108.2467,108.3015,3837.0
2017-01-13 15:20:00,118.72,118.72,118.7,118.7,3071.0,108.2923,108.2923,108.2741,108.2741,3071.0
2017-01-13 15:25:00,118.69,118.7,118.63,118.63,4481.0,108.265,108.2741,108.2102,108.2102,4481.0
2017-01-13 15:30:00,118.63,118.65,118.56,118.57,5525.0,108.2102,108.2285,108.1464,108.1555,5525.0
2017-01-13 15:35:00,118.58,118.66,118.58,118.63,8991.0,108.1646,108.2376,108.1646,108.2102,8991.0
2017-01-13 15:40:00,118.63,118.65,118.62,118.63,8055.0,108.2102,108.2285,108.2011,108.2102,8055.0
2017-01-13 15:45:00,118.64,118.64,118.59,118.59,13487.0,108.2194,108.2194,108.1737,108.1737,13487.0
2017-01-13 15:50:00,118.58,118.63,118.53,118.53,14202.0,108.1646,108.2102,108.119,108.119,14202.0
2017-01-13 15:55:00,118.54,118.56,118.5,118.56,47358.0,108.1281,108.1464,108.0917,108.1464,47358.0
2017-01-17 09:30:00,118.24,118.49,117.86,117.93,26824.0,107.8545,108.0825,107.5079,107.5717,26824.0
2017-01-17 09:35:00,117.98,118.25,117.69,117.93,10809.0,107.6173,107.8636,107.3528,107.5717,10809.0
2017-01-17 09:40:00,118.01,118.29,117.98,118.18,10988.0,107.6447,107.9001,107.6173,107.7998,10988.0
2017-01-17 09:45:00,118.22,118.22,117.99,118.02,5499.0,107.8362,107.8362,107.6264,107.6538,5499.0
2017-01-17 09:50:00,118.04,118.05,117.82,117.86,11454.0,107.6721,107.6812,107.4714,107.5079,11454.0
2017-01-17 09:55:00,117.93,118.1,117.87,118.1,6551.0,107.5717,107.7268,107.517,107.7268,6551.0
2017-01-17 10:00:00,118.1,118.1,117.78,117.82,9344.0,107.7268,107.7268,107.4349,107.4714,9344.0
2017-01-17 10:05:00,117.83,117.99,117.69,117.92,14087.0,107.4805,107.6264,107.3528,107.5626,14087.0
2017-01-17 10:10:00,117.95,118.1,117.94,118.08,8171.0,107.59,107.7268,107.5808,107.7085,8171.0
2017-01-17 10:15:00,118.09,118.18,117.99,117.99,6766.0,107.7177,107.7998,107.6264,107.6264,6766.0
2017-01-17 10:20:00,118.01,118.14,117.94,118.0,12543.0,107.6447,107.7633,107.5808,107.6356,12543.0
2017-01-17 10:25:00,117.99,118.07,117.94,118.0,18943.0,107.6264,107.6994,107.5808,107.6356,18943.0
2017-01-17 10:30:00,117.99,118.12,117.97,118.07,6172.0,107.6264,107.745,107.6082,107.6994,6172.0
2017-01-17 10:35:00,118.14,118.17,118.12,118.16,2100.0,107.7633,107.7906,107.745,107.7815,2100.0
2017-01-17 10:40:00,118.17,118.25,118.17,118.19,2600.0,107.7906,107.8636,107.7906,107.8089,2600.0
2017-01-17 10:45:00,118.17,118.22,118.14,118.2,5800.0,107.7906,107.8362,107.7633,107.818,5800.0
2017-01-17 10:50:00,118.2,118.2,118.09,118.16,7262.0,107.818,107.818,107.7177,107.7815,7262.0
2017-01-17 10:55:00,118.16,118.18,118.05,118.07,6741.0,107.7815,107.7998,107.6812,107.6994,6741.0
2017-01-17 11:00:00,118.07,118.07,117.96,118.03,7710.0,107.6994,107.6994,107.5991,107.6629,7710.0
2017-01-17 11:05:00,118.03,118.07,117.97,118.07,10589.0,107.6629,107.6994,107.6082,107.6994,10589.0
2017-01-17 11:10:00,118.05,118.06,117.97,118.06,8598.0,107.6812,107.6903,107.6082,107.6903,8598.0
2017-01-17 11:15:00,118.02,118.02,117.97,118.01,7372.0,107.6538,107.6538,107.6082,107.6447,7372.0
2017-01-17 11:20:00,118.0,118.06,117.98,118.05,3837.0,107.6356,107.6903,107.6173,107.6812,3837.0
2017-01-17 11:25:00,118.03,118.06,118.0,118.04,3361.0,107.6629,107.6903,107.6356,107.6721,3361.0
2017-01-17 11:30:00,118.07,118.08,118.07,118.08,955.0,107.6994,107.7085,107.6994,107.7085,955.0
2017-01-17 11:35:00,118.1,118.14,118.09,118.12,879.0,107.7268,107.7633,107.7177,107.745,879.0
2017-01-17 11:40:00,118.17,118.28,118.17,118.23,1658.0,107.7906,107.891,107.7906,107.8454,1658.0
2017-01-17 11:45:00,118.25,118.32,118.25,118.32,2071.0,107.8636,107.9275,107.8636,107.9275,2071.0
2017-01-17 11:50:00,118.32,118.37,118.3,118.37,700.0,107.9275,107.9731,107.9092,107.9731,700.0
2017-01-17 11:55:00,118.38,118.44,118.37,118.43,1161.0,107.9822,108.0369,107.9731,108.0278,1161.0
2017-01-17 12:00:00,118.42,118.62,118.42,118.62,6875.0,108.0187,108.2011,108.0187,108.2011,6875.0
2017-01-17 12:05:00,118.62,118.62,118.56,118.59,3374.0,108.2011,108.2011,108.1464,108.1737,3374.0
2017-01-17 12:10:00,118.6,118.63,118.55,118.59,1500.0,108.1829,108.2102,108.1373,108.1737,1500.0
2017-01-17 12:15:00,118.62,118.68,118.6,118.63,4000.0,108.2011,108.2558,108.1829,108.2102,4000.0
2017-01-17 12:20:00,118.64,118.69,118.63,118.67,1300.0,108.2194,108.265,108.2102,108.2467,1300.0
2017-01-17 12:25:00,118.68,118.79,118.68,118.79,2846.0,108.2558,108.3562,108.2558,108.3562,2846.0
2017-01-17 12:30:00,118.82,118.83,118.76,118.8,3700.0,108.3835,108.3927,108.3288,108.3653,3700.0
2017-01-17 12:35:00,118.85,118.85,118.76,118.79,2962.0,108.4109,108.4109,108.3288,108.3562,2962.0
2017-01-17 12:40:00,118.8,118.85,118.78,118.83,5921.0,108.3653,108.4109,108.3471,108.3927,5921.0
2017-01-17 12:45:00,118.83,118.87,118.77,118.84,5510.0,108.3927,108.4292,108.3379,108.4018,5510.0
2017-01-17 12:50:00,118.85,118.86,118.81,118.83,6717.0,108.4109,108.42,108.3744,108.3927,6717.0
2017-01-17 12:55:00,118.83,118.86,118.83,118.84,5258.0,108.3927,108.42,108.3927,108.4018,5258.0
2017-01-17 13:00:00,118.84,118.87,118.84,118.86,4717.0,108.4018,108.4292,108.4018,108.42,4717.0
2017-01-17 13:05:00,118.86,118.88,118.84,118.85,5364.0,108.42,108.4383,108.4018,108.4109,5364.0
2017-01-17 13:10:00,118.86,118.95,118.86,118.94,2000.0,108.42,108.5021,108.42,108.493,2000.0
2017-01-17 13:15:00,118.9,118.94,118.9,118.94,4559.0,108.4565,108.493,108.4565,108.493,4559.0
2017-01-17 13:20:00,118.98,119.0,118.92,118.98,1833.0,108.5295,108.5477,108.4748,108.5295,1833.0
2017-01-17 13:25:00,118.95,119.02,118.95,119.02,5223.0,108.5021,108.566,108.5021,108.566,5223.0
2017-01-17 13:30:00,119.03,119.04,118.97,118.99,2490.0,108.5751,108.5842,108.5204,108.5386,2490.0
2017-01-17 13:35:00,118.99,119.0,118.96,118.96,1757.0,108.5386,108.5477,108.5112,108.5112,1757.0
2017-01-17 13:40:00,118.96,118.96,118.9,118.9,3535.0,108.5112,108.5112,108.4565,108.4565,3535.0
2017-01-17 13:45:00,118.9,118.9,118.86,118.88,2335.0,108.4565,108.4565,108.42,108.4383,2335.0
2017-01-17 13:50:00,118.87,118.9,118.86,118.88,2129.0,108.4292,108.4565,108.42,108.4383,2129.0
2017-01-17 13:55:00,118.86,118.86,118.82,118.82,1539.0,108.42,108.42,108.3835,108.3835,1539.0
2017-01-17 14:00:00,118.82,118.86,118.82,118.86,2574.0,108.3835,108.42,108.3835,108.42,2574.0
2017-01-17 14:05:00,118.84,118.84,118.8,118.8,2750.0,108.4018,108.4018,108.3653,108.3653,2750.0
2017-01-17 14:10:00,118.8,118.81,118.78,118.8,1679.0,108.3653,108.3744,108.3471,108.3653,1679.0
2017-01-17 14:15:00,118.78,118.79,118.71,118.71,1911.0,108.3471,108.3562,108.2832,108.2832,1911.0
2017-01-17 14:20:00,118.69,118.72,118.65,118.69,2767.0,108.265,108.2923,108.2285,108.265,2767.0
2017-01-17 14:25:00,118.69,118.7,118.65,118.67,5286.0,108.265,108.2741,108.2285,108.2467,5286.0
2017-01-17 14:30:00,118.67,118.7,118.62,118.66,5103.0,108.2467,108.2741,108.2011,108.2376,5103.0
2017-01-17 14:35:00,118.66,118.67,118.5,118.52,3256.0,108.2376,108.2467,108.0917,108.1099,3256.0
2017-01-17 14:40:00,118.53,118.57,118.5,118.56,2451.0,108.119,108.1555,108.0917,108.1464,2451.0
2017-01-17 14:45:00,118.58,118.59,118.52,118.55,7179.0,108.1646,108.1737,108.1099,108.1373,7179.0
2017-01-17 14:50:00,118.52,118.53,118.41,118.46,4409.0,108.1099,108.119,108.0096,108.0552,4409.0
2017-01-17 14:55:00,118.42,118.51,118.36,118.47,4447.0,108.0187,108.1008,107.9639,108.0643,4447.0
2017-01-17 15:00:00,118.51,118.51,118.43,118.46,3250.0,108.1008,108.1008,108.0278,108.0552,3250.0
2017-01-17 15:05:00,118.46,118.46,118.39,118.39,7156.0,108.0552,108.0552,107.9913,107.9913,7156.0
2017-01-17 15:10:00,118.38,118.49,118.38,118.45,10338.0,107.9822,108.0825,107.9822,108.046,10338.0
2017-01-17 15:15:00,118.47,118.48,118.43,118.45,6015.0,108.0643,108.0734,108.0278,108.046,6015.0
2017-01-17 15:20:00,118.46,118.47,118.41,118.42,5814.0,108.0552,108.0643,108.0096,108.0187,5814.0
2017-01-17 15:25:00,118.41,118.47,118.39,118.44,7290.0,108.0096,108.0643,107.9913,108.0369,7290.0
2017-01-17 15:30:00,118.44,118.56,118.42,118.56,9754.0,108.0369,108.1464,108.0187,108.1464,9754.0
2017-01-17 15:35:00,118.56,118.63,118.54,118.59,10401.0,108.1464,108.2102,108.1281,108.1737,10401.0
2017-01-17 15:40:00,118.6,118.6,118.53,118.56,12711.0,108.1829,108.1829,108.119,108.1464,12711.0
2017-01-17 15:45:00,118.57,118.64,118.54,118.63,16150.0,108.1555,108.2194,108.1281,108.2102,16150.0
2017-01-17 15:50:00,118.63,118.64,118.56,118.59,11928.0,108.2102,108.2194,108.1464,108.1737,11928.0
2017-01-17 15:55:00,118.61,118.69,118.58,118.67,31589.0,108.192,108.265,108.1646,108.2467,31589.0
2017-01-18 09:30:00,118.81,118.86,118.2,118.25,14094.0,108.3744,108.42,107.818,107.8636,14094.0
2017-01-18 09:35:00,118.31,118.45,117.99,118.15,10881.0,107.9183,108.046,107.6264,107.7724,10881.0
2017-01-18 09:40:00,118.14,118.36,118.13,118.33,3094.0,107.7633,107.9639,107.7542,107.9366,3094.0
2017-01-18 09:45:00,118.49,118.7,118.28,118.7,3705.0,108.0825,108.2741,107.891,108.2741,3705.0
2017-01-18 09:50:00,118.7,118.7,118.55,118.61,3115.0,108.2741,108.2741,108.1373,108.192,3115.0
2017-01-18 09:55:00,118.62,118.67,118.57,118.63,2100.0,108.2011,108.2467,108.1555,108.2102,2100.0
2017-01-18 10:00:00,118.64,118.67,118.52,118.58,3831.0,108.2194,108.2467,108.1099,108.1646,3831.0
2017-01-18 10:05:00,118.55,118.6,118.49,118.55,4898.0,108.1373,108.1829,108.0825,108.1373,4898.0
2017-01-18 10:10:00,118.53,118.58,118.44,118.58,3039.0,108.119,108.1646,108.0369,108.1646,3039.0
2017-01-18 10:15:00,118.52,118.54,118.47,118.48,5062.0,108.1099,108.1281,108.0643,108.0734,5062.0
2017-01-18 10:20:00,118.48,118.54,118.44,118.45,6074.0,108.0734,108.1281,108.0369,108.046,6074.0
2017-01-18 10:25:00,118.48,118.72,118.48,118.71,15455.0,108.0734,108.2923,108.0734,108.2832,15455.0
2017-01-18 10:30:00,118.7,118.7,118.55,118.55,2500.0,108.2741,108.2741,108.1373,108.1373,2500.0
2017-01-18 10:35:00,118.58,118.6,118.55,118.56,3108.0,108.1646,108.1829,108.1373,108.1464,3108.0
2017-01-18 10:40:00,118.55,118.57,118.49,118.52,13412.0,108.1373,108.1555,108.0825,108.1099,13412.0
2017-01-18 10:45:00,118.53,118.57,118.5,118.55,14315.0,108.119,108.1555,108.0917,108.1373,14315.0
2017-01-18 10:50:00,118.54,118.65,118.52,118.61,10716.0,108.1281,108.2285,108.1099,108.192,10716.0
2017-01-18 10:55:00,118.63,118.72,118.61,118.71,33611.0,108.2102,108.2923,108.192,108.2832,33611.0
2017-01-18 11:00:00,118.71,118.74,118.65,118.73,5603.0,108.2832,108.3106,108.2285,108.3015,5603.0
2017-01-18 11:05:00,118.73,118.8,118.72,118.78,10334.0,108.3015,108.3653,108.2923,108.3471,10334.0
2017-01-18 11:10:00,118.78,118.84,118.78,118.81,7744.0,108.3471,108.4018,108.3471,108.3744,7744.0
2017-01-18 11:15:00,118.8,118.83,118.8,118.83,7024.0,108.3653,108.3927,108.3653,108.3927,7024.0
2017-01-18 11:20:00,118.85,118.92,118.85,118.91,7581.0,108.4109,108.4748,108.4109,108.4656,7581.0
2017-01-18 11:25:00,118.9,118.96,118.87,118.87,3563.0,108.4565,108.5112,108.4292,108.4292,3563.0
2017-01-18 11:30:00,118.89,119.0,118.88,118.98,5122.0,108.4474,108.5477,108.4383,108.5295,5122.0
2017-01-18 11:35:00,119.0,119.04,119.0,119.03,2476.0,108.5477,108.5842,108.5477,108.5751,2476.0
2017-01-18 11:40:00,119.03,119.07,119.02,119.02,5827.0,108.5751,108.6116,108.566,108.566,5827.0
2017-01-18 11:45:00,119.0,119.02,118.97,119.02,8571.0,108.5477,108.566,108.5204,108.566,8571.0
2017-01-18 11:50:00,119.0,119.01,118.96,118.99,3891.0,108.5477,108.5569,108.5112,108.5386,3891.0
2017-01-18 11:55:00,119.0,119.05,118.98,119.02,5330.0,108.5477,108.5933,108.5295,108.566,5330.0
2017-01-18 12:00:00,119.0,119.01,118.93,118.95,3200.0,108.5477,108.5569,108.4839,108.5021,3200.0
2017-01-18 12:05:00,118.94,118.97,118.93,118.93,2265.0,108.493,108.5204,108.4839,108.4839,2265.0
2017-01-18 12:10:00,118.95,118.96,118.91,118.96,3150.0,108.5021,108.5112,108.4656,108.5112,3150.0
2017-01-18 12:15:00,118.95,118.95,118.91,118.91,4095.0,108.5021,108.5021,108.4656,108.4656,4095.0
2017-01-18 12:20:00,118.92,118.92,118.86,118.86,2207.0,108.4748,108.4748,108.42,108.42,2207.0
2017-01-18 12:25:00,118.83,118.84,118.71,118.71,6493.0,108.3927,108.4018,108.2832,108.2832,6493.0
2017-01-18 12:30:00,118.73,118.74,118.69,118.7,6102.0,108.3015,108.3106,108.265,108.2741,6102.0
2017-01-18 12:35:00,118.7,118.73,118.68,118.68,3383.0,108.2741,108.3015,108.2558,108.2558,3383.0
2017-01-18 12:40:00,118.69,118.72,118.69,118.69,1921.0,108.265,108.2923,108.265,108.265,1921.0
2017-01-18 12:45:00,118.69,118.74,118.69,118.71,9815.0,108.265,108.3106,108.265,108.2832,9815.0
2017-01-18 12:50:00,118.7,118.7,118.62,118.64,3120.0,108.2741,108.2741,108.2011,108.2194,3120.0
2017-01-18 12:55:00,118.62,118.66,118.62,118.62,2650.0,108.2011,108.2376,108.2011,108.2011,2650.0
2017-01-18 13:00:00,118.63,118.66,118.62,118.65,2300.0,108.2102,108.2376,108.2011,108.2285,2300.0
2017-01-18 13:05:00,118.65,118.72,118.65,118.72,2100.0,108.2285,108.2923,108.2285,108.2923,2100.0
2017-01-18 13:10:00,118.74,118.74,118.6,118.65,12784.0,108.3106,108.3106,108.1829,108.2285,12784.0
2017-01-18 13:15:00,118.65,118.66,118.63,118.63,2008.0,108.2285,108.2376,108.2102,108.2102,2008.0
2017-01-18 13:20:00,118.64,118.65,118.61,118.63,1903.0,108.2194,108.2285,108.192,108.2102,1903.0
2017-01-18 13:25:00,118.61,118.67,118.61,118.64,4009.0,108.192,108.2467,108.192,108.2194,4009.0
2017-01-18 13:30:00,118.65,118.67,118.64,118.67,2930.0,108.2285,108.2467,108.2194,108.2467,2930.0
2017-01-18 13:35:00,118.67,118.77,118.67,118.77,3000.0,108.2467,108.3379,108.2467,108.3379,3000.0
2017-01-18 13:40:00,118.76,118.77,118.73,118.75,2600.0,108.3288,108.3379,108.3015,108.3197,2600.0
2017-01-18 13:45:00,118.75,118.76,118.72,118.74,1721.0,108.3197,108.3288,108.2923,108.3106,1721.0
2017-01-18 13:50:00,118.75,118.77,118.74,118.75,2998.0,108.3197,108.3379,108.3106,108.3197,2998.0
2017-01-18 13:55:00,118.76,118.78,118.69,118.69,3977.0,108.3288,108.3471,108.265,108.265,3977.0
2017-01-18 14:00:00,118.7,118.73,118.7,118.7,3822.0,108.2741,108.3015,108.2741,108.2741,3822.0
2017-01-18 14:05:00,118.71,118.79,118.69,118.76,4984.0,108.2832,108.3562,108.265,108.3288,4984.0
2017-01-18 14:10:00,118.76,118.78,118.7,118.74,4829.0,108.3288,108.3471,108.2741,108.3106,4829.0
2017-01-18 14:15:00,118.75,118.84,118.75,118.84,6260.0,108.3197,108.4018,108.3197,108.4018,6260.0
2017-01-18 14:20:00,118.85,118.9,118.85,118.9,6917.0,108.4109,108.4565,108.4109,108.4565,6917.0
2017-01-18 14:25:00,118.89,118.93,118.88,118.93,2123.0,108.4474,108.4839,108.4383,108.4839,2123.0
2017-01-18 14:30:00,118.92,118.92,118.86,118.89,3526.0,108.4748,108.4748,108.42,108.4474,3526.0
2017-01-18 14:35:00,118.9,118.94,118.89,118.93,2576.0,108.4565,108.493,108.4474,108.4839,2576.0
2017-01-18 14:40:00,118.95,119.0,118.93,118.98,5803.0,108.5021,108.5477,108.4839,108.5295,5803.0
2017-01-18 14:45:00,118.98,118.98,118.94,118.94,3749.0,108.5295,108.5295,108.493,108.493,3749.0
2017-01-18 14:50:00,118.97,119.05,118.97,119.04,7893.0,108.5204,108.5933,108.5204,108.5842,7893.0
2017-01-18 14:55:00,119.07,119.14,119.07,119.13,4369.0,108.6116,108.6754,108.6116,108.6663,4369.0
2017-01-18 15:00:00,119.12,119.13,119.05,119.07,9079.0,108.6572,108.6663,108.5933,108.6116,9079.0
2017-01-18 15:05:00,119.08,119.09,119.06,119.08,2215.0,108.6207,108.6298,108.6025,108.6207,2215.0
2017-01-18 15:10:00,119.08,119.14,119.07,119.14,6529.0,108.6207,108.6754,108.6116,108.6754,6529.0
2017-01-18 15:15:00,119.12,119.19,119.12,119.15,5436.0,108.6572,108.721,108.6572,108.6846,5436.0
2017-01-18 15:20:00,119.15,119.15,119.07,119.09,4174.0,108.6846,108.6846,108.6116,108.6298,4174.0
2017-01-18 15:25:00,119.09,119.09,119.02,119.09,6742.0,108.6298,108.6298,108.566,108.6298,6742.0
2017-01-18 15:30:00,119.1,119.1,119.0,119.01,6300.0,108.639,108.639,108.5477,108.5569,6300.0
2017-01-18 15:35:00,119.0,119.11,119.0,119.11,6710.0,108.5477,108.6481,108.5477,108.6481,6710.0
2017-01-18 15:40:00,119.11,119.11,119.04,119.11,11804.0,108.6481,108.6481,108.5842,108.6481,11804.0
2017-01-18 15:45:00,119.15,119.19,119.08,119.09,12270.0,108.6846,108.721,108.6207,108.6298,12270.0
2017-01-18 15:50:00,119.09,119.12,119.07,119.12,13669.0,108.6298,108.6572,108.6116,108.6572,13669.0
2017-01-18 15:55:00,119.13,119.19,119.08,119.09,36115.0,108.6663,108.721,108.6207,108.6298,36115.0
2017-01-19 09:30:00,118.88,119.49,118.88,119.34,12243.0,108.4383,108.9947,108.4383,108.8579,12243.0
2017-01-19 09:35:00,119.36,119.37,119.05,119.18,4734.0,108.8761,108.8852,108.5933,108.7119,4734.0
2017-01-19 09:40:00,119.15,119.35,119.11,119.35,4196.0,108.6846,108.867,108.6481,108.867,4196.0
2017-01-19 09:45:00,119.37,119.37,119.17,119.28,3860.0,108.8852,108.8852,108.7028,108.8031,3860.0
2017-01-19 09:50:00,119.21,119.27,119.17,119.22,3218.0,108.7393,108.794,108.7028,108.7484,3218.0
2017-01-19 09:55:00,119.26,119.26,119.18,119.22,2200.0,108.7849,108.7849,108.7119,108.7484,2200.0
2017-01-19 10:00:00,119.2,119.2,119.02,119.18,6421.0,108.7302,108.7302,108.566,108.7119,6421.0
2017-01-19 10:05:00,119.14,119.14,118.87,118.91,7157.0,108.6754,108.6754,108.4292,108.4656,7157.0
2017-01-19 10:10:00,118.92,119.02,118.91,118.95,4432.0,108.4748,108.566,108.4656,108.5021,4432.0
2017-01-19 10:15:00,118.94,119.0,118.9,118.95,10717.0,108.493,108.5477,108.4565,108.5021,10717.0
2017-01-19 10:20:00,119.01,119.01,118.93,118.94,6314.0,108.5569,108.5569,108.4839,108.493,6314.0
2017-01-19 10:25:00,118.96,119.08,118.86,119.01,10486.0,108.5112,108.6207,108.42,108.5569,10486.0
2017-01-19 10:30:00,118.96,119.02,118.94,118.94,4400.0,108.5112,108.566,108.493,108.493,4400.0
2017-01-19 10:35:00,119.01,119.01,118.95,118.96,4070.0,108.5569,108.5569,108.5021,108.5112,4070.0
2017-01-19 10:40:00,118.94,119.03,118.94,118.96,6383.0,108.493,108.5751,108.493,108.5112,6383.0
2017-01-19 10:45:00,118.99,119.01,118.9,118.93,12812.0,108.5386,108.5569,108.4565,108.4839,12812.0
2017-01-19 10:50:00,118.97,119.01,118.92,118.98,8000.0,108.5204,108.5569,108.4748,108.5295,8000.0
2017-01-19 10:55:00,118.97,119.0,118.93,119.0,6246.0,108.5204,108.5477,108.4839,108.5477,6246.0
2017-01-19 11:00:00,118.97,118.97,118.77,118.8,11430.0,108.5204,108.5204,108.3379,108.3653,11430.0
2017-01-19 11:05:00,118.82,118.87,118.77,118.8,3756.0,108.3835,108.4292,108.3379,108.3653,3756.0
2017-01-19 11:10:00,118.78,118.8,118.71,118.75,8618.0,108.3471,108.3653,108.2832,108.3197,8618.0
2017-01-19 11:15:00,118.8,118.84,118.73,118.8,5370.0,108.3653,108.4018,108.3015,108.3653,5370.0
2017-01-19 11:20:00,118.82,118.83,118.76,118.8,3764.0,108.3835,108.3927,108.3288,108.3653,3764.0
2017-01-19 11:25:00,118.78,118.81,118.69,118.78,7125.0,108.3471,108.3744,108.265,108.3471,7125.0
2017-01-19 11:30:00,118.77,118.78,118.74,118.75,2851.0,108.3379,108.3471,108.3106,108.3197,2851.0
2017-01-19 11:35:00,118.74,118.76,118.69,118.7,2404.0,108.3106,108.3288,108.265,108.2741,2404.0
2017-01-19 11:40:00,118.68,118.72,118.62,118.72,3100.0,108.2558,108.2923,108.2011,108.2923,3100.0
2017-01-19 11:45:00,118.7,118.73,118.7,118.7,4116.0,108.2741,108.3015,108.2741,108.2741,4116.0
2017-01-19 11:50:00,118.7,118.72,118.67,118.72,3258.0,108.2741,108.2923,108.2467,108.2923,3258.0
2017-01-19 11:55:00,118.73,118.74,118.68,118.72,5100.0,108.3015,108.3106,108.2558,108.2923,5100.0
2017-01-19 12:00:00,118.72,118.78,118.66,118.71,10508.0,108.2923,108.3471,108.2376,108.2832,10508.0
2017-01-19 12:05:00,118.74,118.75,118.7,118.7,4505.0,108.3106,108.3197,108.2741,108.2741,4505.0
2017-01-19 12:10:00,118.72,118.74,118.7,118.7,3760.0,108.2923,108.3106,108.2741,108.2741,3760.0
2017-01-19 12:15:00,118.72,118.75,118.66,118.68,2350.0,108.2923,108.3197,108.2376,108.2558,2350.0
2017-01-19 12:20:00,118.68,118.71,118.66,118.69,5980.0,108.2558,108.2832,108.2376,108.265,5980.0
2017-01-19 12:25:00,118.69,118.73,118.68,118.73,2508.0,108.265,108.3015,108.2558,108.3015,2508.0
2017-01-19 12:30:00,118.71,118.77,118.71,118.74,2987.0,108.2832,108.3379,108.2832,108.3106,2987.0
2017-01-19 12:35:00,118.7,118.76,118.7,118.72,1985.0,108.2741,108.3288,108.2741,108.2923,1985.0
2017-01-19 12:40:00,118.71,118.73,118.68,118.73,4119.0,108.2832,108.3015,108.2558,108.3015,4119.0
2017-01-19 12:45:00,118.73,118.73,118.66,118.7,6335.0,108.3015,108.3015,108.2376,108.2741,6335.0
2017-01-19 12:50:00,118.73,118.82,118.73,118.76,3653.0,108.3015,108.3835,108.3015,108.3288,3653.0
2017-01-19 12:55:00,118.73,118.77,118.73,118.73,1336.0,108.3015,108.3379,108.3015,108.3015,1336.0
2017-01-19 13:00:00,118.73,118.77,118.73,118.75,2695.0,108.3015,108.3379,108.3015,108.3197,2695.0
2017-01-19 13:05:00,118.73,118.75,118.7,118.75,3815.0,108.3015,108.3197,108.2741,108.3197,3815.0
2017-01-19 13:10:00,118.78,118.82,118.71,118.75,2030.0,108.3471,108.3835,108.2832,108.3197,2030.0
2017-01-19 13:15:00,118.79,118.81,118.69,118.72,2600.0,108.3562,108.3744,108.265,108.2923,2600.0
2017-01-19 13:20:00,118.74,118.78,118.71,118.71,1160.0,108.3106,108.3471,108.2832,108.2832,1160.0
2017-01-19 13:25:00,118.7,118.76,118.7,118.76,2205.0,108.2741,108.3288,108.2741,108.3288,2205.0
2017-01-19 13:30:00,118.74,118.76,118.7,118.75,2899.0,108.3106,108.3288,108.2741,108.3197,2899.0
2017-01-19 13:35:00,118.76,118.81,118.75,118.76,2100.0,108.3288,108.3744,108.3197,108.3288,2100.0
2017-01-19 13:40:00,118.79,118.8,118.72,118.72,1679.0,108.3562,108.3653,108.2923,108.2923,1679.0
2017-01-19 13:45:00,118.72,118.75,118.71,118.72,2413.0,108.2923,108.3197,108.2832,108.2923,2413.0
2017-01-19 13:50:00,118.74,118.75,118.69,118.73,14475.0,108.3106,108.3197,108.265,108.3015,14475.0
2017-01-19 13:55:00,118.73,118.77,118.71,118.74,8580.0,108.3015,108.3379,108.2832,108.3106,8580.0
2017-01-19 14:00:00,118.71,118.74,118.68,118.74,5961.0,108.2832,108.3106,108.2558,108.3106,5961.0
2017-01-19 14:05:00,118.73,118.75,118.57,118.59,27573.0,108.3015,108.3197,108.1555,108.1737,27573.0
2017-01-19 14:10:00,118.61,118.63,118.58,118.59,9801.0,108.192,108.2102,108.1646,108.1737,9801.0
2017-01-19 14:15:00,118.55,118.58,118.51,118.52,6916.0,108.1373,108.1646,108.1008,108.1099,6916.0
2017-01-19 14:20:00,118.49,118.73,118.46,118.73,5487.0,108.0825,108.3015,108.0552,108.3015,5487.0
2017-01-19 14:25:00,118.71,118.73,118.67,118.73,3917.0,108.2832,108.3015,108.2467,108.3015,3917.0
2017-01-19 14:30:00,118.72,118.75,118.7,118.75,3815.0,108.2923,108.3197,108.2741,108.3197,3815.0
2017-01-19 14:35:00,118.74,118.75,118.67,118.7,6947.0,108.3106,108.3197,108.2467,108.2741,6947.0
2017-01-19 14:40:00,118.69,118.85,118.66,118.84,7755.0,108.265,108.4109,108.2376,108.4018,7755.0
2017-01-19 14:45:00,118.84,118.86,118.74,118.74,5349.0,108.4018,108.42,108.3106,108.3106,5349.0
2017-01-19 14:50:00,118.72,118.82,118.7,118.81,6674.0,108.2923,108.3835,108.2741,108.3744,6674.0
2017-01-19 14:55:00,118.78,118.83,118.78,118.81,9387.0,108.3471,108.3927,108.3471,108.3744,9387.0
2017-01-19 15:00:00,118.82,118.82,118.77,118.79,8255.0,108.3835,108.3835,108.3379,108.3562,8255.0
2017-01-19 15:05:00,118.79,118.85,118.73,118.76,9040.0,108.3562,108.4109,108.3015,108.3288,9040.0
2017-01-19 15:10:00,118.77,118.81,118.74,118.79,7897.0,108.3379,108.3744,108.3106,108.3562,7897.0
2017-01-19 15:15:00,118.79,119.02,118.78,118.97,9091.0,108.3562,108.566,108.3471,108.5204,9091.0
2017-01-19 15:20:00,118.98,119.02,118.95,118.95,6785.0,108.5295,108.566,108.5021,108.5021,6785.0
2017-01-19 15:25:00,118.95,118.99,118.93,118.96,8150.0,108.5021,108.5386,108.4839,108.5112,8150.0
2017-01-19 15:30:00,118.95,118.99,118.82,118.85,11751.0,108.5021,108.5386,108.3835,108.4109,11751.0
2017-01-19 15:35:00,118.83,118.9,118.83,118.84,7523.0,108.3927,108.4565,108.3927,108.4018,7523.0
2017-01-19 15:40:00,118.84,118.85,118.76,118.77,9036.0,108.4018,108.4109,108.3288,108.3379,9036.0
2017-01-19 15:45:00,118.76,118.78,118.74,118.76,14701.0,108.3288,108.3471,108.3106,108.3288,14701.0
2017-01-19 15:50:00,118.76,118.86,118.76,118.86,16282.0,108.3288,108.42,108.3288,108.42,16282.0
2017-01-19 15:55:00,118.85,118.9,118.79,118.83,29548.0,108.4109,108.4565,108.3562,108.3927,29548.0
2017-01-20 09:30:00,119.15,119.56,119.01,119.56,121541.0,108.6846,109.0585,108.5569,109.0585,121541.0
2017-01-20 09:35:00,119.4,119.56,119.17,119.19,3906.0,108.9126,109.0585,108.7028,108.721,3906.0
2017-01-20 09:40:00,119.19,119.22,118.88,119.05,13446.0,108.721,108.7484,108.4383,108.5933,13446.0
2017-01-20 09:45:00,119.02,119.04,118.89,119.04,5137.0,108.566,108.5842,108.4474,108.5842,5137.0
2017-01-20 09:50:00,119.01,119.05,118.84,119.02,4968.0,108.5569,108.5933,108.4018,108.566,4968.0
2017-01-20 09:55:00,119.05,119.08,118.92,119.01,4747.0,108.5933,108.6207,108.4748,108.5569,4747.0
2017-01-20 10:00:00,119.01,119.02,118.8,118.84,6380.0,108.5569,108.566,108.3653,108.4018,6380.0
2017-01-20 10:05:00,118.83,118.99,118.8,118.97,5420.0,108.3927,108.5386,108.3653,108.5204,5420.0
2017-01-20 10:10:00,118.99,119.06,118.96,118.96,4994.0,108.5386,108.6025,108.5112,108.5112,4994.0
2017-01-20 10:15:00,118.94,119.0,118.87,118.89,2681.0,108.493,108.5477,108.4292,108.4474,2681.0
2017-01-20 10:20:00,118.84,118.91,118.61,118.7,11247.0,108.4018,108.4656,108.192,108.2741,11247.0
2017-01-20 10:25:00,118.7,118.78,118.59,118.64,11322.0,108.2741,108.3471,108.1737,108.2194,11322.0
2017-01-20 10:30:00,118.61,118.85,118.61,118.74,9562.0,108.192,108.4109,108.192,108.3106,9562.0
2017-01-20 10:35:00,118.75,118.84,118.67,118.67,13167.0,108.3197,108.4018,108.2467,108.2467,13167.0
2017-01-20 10:40:00,118.65,118.8,118.61,118.64,10664.0,108.2285,108.3653,108.192,108.2194,10664.0
2017-01-20 10:45:00,118.63,118.74,118.62,118.67,4211.0,108.2102,108.3106,108.2011,108.2467,4211.0
2017-01-20 10:50:00,118.64,118.74,118.62,118.74,2635.0,108.2194,108.3106,108.2011,108.3106,2635.0
2017-01-20 10:55:00,118.73,118.75,118.71,118.73,1500.0,108.3015,108.3197,108.2832,108.3015,1500.0
2017-01-20 11:00:00,118.73,118.77,118.66,118.72,6016.0,108.3015,108.3379,108.2376,108.2923,6016.0
2017-01-20 11:05:00,118.73,118.73,118.65,118.65,2500.0,108.3015,108.3015,108.2285,108.2285,2500.0
2017-01-20 11:10:00,118.66,118.7,118.62,118.66,3937.0,108.2376,108.2741,108.2011,108.2376,3937.0
2017-01-20 11:15:00,118.66,118.7,118.63,118.7,2206.0,108.2376,108.2741,108.2102,108.2741,2206.0
2017-01-20 11:20:00,118.7,118.72,118.67,118.67,3749.0,108.2741,108.2923,108.2467,108.2467,3749.0
2017-01-20 11:25:00,118.63,118.7,118.62,118.62,4597.0,108.2102,108.2741,108.2011,108.2011,4597.0
2017-01-20 11:30:00,118.65,118.75,118.63,118.69,8203.0,108.2285,108.3197,108.2102,108.265,8203.0
2017-01-20 11:35:00,118.73,118.76,118.67,118.68,5935.0,108.3015,108.3288,108.2467,108.2558,5935.0
2017-01-20 11:40:00,118.7,118.81,118.66,118.74,9246.0,108.2741,108.3744,108.2376,108.3106,9246.0
2017-01-20 11:45:00,118.74,118.76,118.62,118.62,6025.0,108.3106,108.3288,108.2011,108.2011,6025.0
2017-01-20 11:50:00,118.61,118.64,118.57,118.57,2000.0,108.192,108.2194,108.1555,108.1555,2000.0
2017-01-20 11:55:00,118.57,118.71,118.57,118.71,1645.0,108.1555,108.2832,108.1555,108.2832,1645.0
2017-01-20 12:00:00,118.71,118.71,118.68,118.68,2600.0,108.2832,108.2832,108.2558,108.2558,2600.0
2017-01-20 12:05:00,118.65,118.65,118.3,118.56,6440.0,108.2285,108.2285,107.9092,108.1464,6440.0
2017-01-20 12:10:00,118.53,118.61,118.49,118.49,5770.0,108.119,108.192,108.0825,108.0825,5770.0
2017-01-20 12:15:00,118.49,118.61,118.37,118.55,31891.0,108.0825,108.192,107.9731,108.1373,31891.0
2017-01-20 12:20:00,118.54,118.54,118.43,118.43,4606.0,108.1281,108.1281,108.0278,108.0278,4606.0
2017-01-20 12:25:00,118.43,118.43,118.22,118.25,2500.0,108.0278,108.0278,107.8362,107.8636,2500.0
2017-01-20 12:30:00,118.23,118.28,118.18,118.28,2186.0,107.8454,107.891,107.7998,107.891,2186.0
2017-01-20 12:35:00,118.25,118.25,118.14,118.18,3033.0,107.8636,107.8636,107.7633,107.7998,3033.0
2017-01-20 12:40:00,118.17,118.23,118.14,118.19,5469.0,107.7906,107.8454,107.7633,107.8089,5469.0
2017-01-20 12:45:00,118.2,118.2,118.09,118.11,6334.0,107.818,107.818,107.7177,107.7359,6334.0
2017-01-20 12:50:00,118.09,118.13,118.0,118.0,8950.0,107.7177,107.7542,107.6356,107.6356,8950.0
2017-01-20 12:55:00,118.02,118.04,117.97,117.99,8186.0,107.6538,107.6721,107.6082,107.6264,8186.0
2017-01-20 13:00:00,118.0,118.07,117.99,118.06,6685.0,107.6356,107.6994,107.6264,107.6903,6685.0
2017-01-20 13:05:00,118.07,118.14,118.05,118.14,8060.0,107.6994,107.7633,107.6812,107.7633,8060.0
2017-01-20 13:10:00,118.15,118.23,118.15,118.15,1800.0,107.7724,107.8454,107.7724,107.7724,1800.0
2017-01-20 13:15:00,118.17,118.17,118.06,118.09,6231.0,107.7906,107.7906,107.6903,107.7177,6231.0
2017-01-20 13:20:00,118.09,118.13,118.02,118.02,6529.0,107.7177,107.7542,107.6538,107.6538,6529.0
2017-01-20 13:25:00,118.04,118.04,117.95,117.95,6766.0,107.6721,107.6721,107.59,107.59,6766.0
2017-01-20 13:30:00,117.97,117.98,117.87,117.92,18810.0,107.6082,107.6173,107.517,107.5626,18810.0
2017-01-20 13:35:00,117.91,117.93,117.86,117.87,10498.0,107.5535,107.5717,107.5079,107.517,10498.0
2017-01-20 13:40:00,117.88,117.92,117.86,117.88,7774.0,107.5261,107.5626,107.5079,107.5261,7774.0
2017-01-20 13:45:00,117.88,117.88,117.8,117.8,9198.0,107.5261,107.5261,107.4531,107.4531,9198.0
2017-01-20 13:50:00,117.79,117.88,117.78,117.79,9223.0,107.444,107.5261,107.4349,107.444,9223.0
2017-01-20 13:55:00,117.82,117.95,117.81,117.87,9576.0,107.4714,107.59,107.4623,107.517,9576.0
2017-01-20 14:00:00,117.89,118.0,117.88,117.98,10225.0,107.5352,107.6356,107.5261,107.6173,10225.0
2017-01-20 14:05:00,117.97,117.97,117.96,117.97,3117.0,107.6082,107.6082,107.5991,107.6082,3117.0
2017-01-20 14:10:00,117.97,118.0,117.87,117.9,11136.0,107.6082,107.6356,107.517,107.5444,11136.0
2017-01-20 14:15:00,117.87,117.88,117.84,117.85,7650.0,107.517,107.5261,107.4896,107.4987,7650.0
2017-01-20 14:20:00,117.85,117.85,117.69,117.73,13529.0,107.4987,107.4987,107.3528,107.3893,13529.0
2017-01-20 14:25:00,117.72,117.77,117.65,117.67,19598.0,107.3802,107.4258,107.3163,107.3346,19598.0
2017-01-20 14:30:00,117.69,117.88,117.67,117.81,9171.0,107.3528,107.5261,107.3346,107.4623,9171.0
2017-01-20 14:35:00,117.79,117.79,117.67,117.67,9384.0,107.444,107.444,107.3346,107.3346,9384.0
2017-01-20 14:40:00,117.68,117.76,117.63,117.74,15965.0,107.3437,107.4167,107.2981,107.3984,15965.0
2017-01-20 14:45:00,117.75,117.75,117.66,117.66,10015.0,107.4075,107.4075,107.3254,107.3254,10015.0
2017-01-20 14:50:00,117.68,117.71,117.63,117.64,9652.0,107.3437,107.371,107.2981,107.3072,9652.0
2017-01-20 14:55:00,117.65,117.65,117.55,117.56,20879.0,107.3163,107.3163,107.2251,107.2342,20879.0
2017-01-20 15:00:00,117.56,117.87,117.55,117.85,14272.0,107.2342,107.517,107.2251,107.4987,14272.0
2017-01-20 15:05:00,117.87,117.97,117.84,117.95,16452.0,107.517,107.6082,107.4896,107.59,16452.0
2017-01-20 15:10:00,117.96,118.09,117.95,118.0,14517.0,107.5991,107.7177,107.59,107.6356,14517.0
2017-01-20 15:15:00,118.01,118.01,117.85,117.85,18180.0,107.6447,107.6447,107.4987,107.4987,18180.0
2017-01-20 15:20:00,117.86,117.86,117.78,117.8,12110.0,107.5079,107.5079,107.4349,107.4531,12110.0
2017-01-20 15:25:00,117.79,117.83,117.73,117.77,40580.0,107.444,107.4805,107.3893,107.4258,40580.0
2017-01-20 15:30:00,117.78,118.07,117.73,118.07,24209.0,107.4349,107.6994,107.3893,107.6994,24209.0
2017-01-20 15:35:00,118.04,118.2,118.01,118.1,19831.0,107.6721,107.818,107.6447,107.7268,19831.0
2017-01-20 15:40:00,118.1,118.13,118.06,118.07,30922.0,107.7268,107.7542,107.6903,107.6994,30922.0
2017-01-20 15:45:00,118.06,118.3,118.05,118.25,44904.0,107.6903,107.9092,107.6812,107.8636,44904.0
2017-01-20 15:50:00,118.24,118.31,118.24,118.28,30197.0,107.8545,107.9183,107.8545,107.891,30197.0
2017-01-20 15:55:00,118.29,118.42,118.29,118.4,52142.0,107.9001,108.0187,107.9001,108.0004,52142.0
2017-01-23 09:30:00,118.32,118.66,118.28,118.66,11625.0,107.9275,108.2376,107.891,108.2376,11625.0
2017-01-23 09:35:00,118.66,118.66,118.41,118.58,8946.0,108.2376,108.2376,108.0096,108.1646,8946.0
2017-01-23 09:40:00,118.6,118.75,118.56,118.61,10298.0,108.1829,108.3197,108.1464,108.192,10298.0
2017-01-23 09:45:00,118.6,118.72,118.46,118.47,10733.0,108.1829,108.2923,108.0552,108.0643,10733.0
2017-01-23 09:50:00,118.5,118.59,118.31,118.51,8733.0,108.0917,108.1737,107.9183,108.1008,8733.0
2017-01-23 09:55:00,118.58,118.75,118.51,118.65,5734.0,108.1646,108.3197,108.1008,108.2285,5734.0
2017-01-23 10:00:00,118.65,118.68,118.43,118.49,19402.0,108.2285,108.2558,108.0278,108.0825,19402.0
2017-01-23 10:05:00,118.46,118.55,118.45,118.5,20719.0,108.0552,108.1373,108.046,108.0917,20719.0
2017-01-23 10:10:00,118.49,118.63,118.47,118.63,5802.0,108.0825,108.2102,108.0643,108.2102,5802.0
2017-01-23 10:15:00,118.62,118.62,118.43,118.43,4800.0,108.2011,108.2011,108.0278,108.0278,4800.0
2017-01-23 10:20:00,118.41,118.47,118.31,118.4,9893.0,108.0096,108.0643,107.9183,108.0004,9893.0
2017-01-23 10:25:00,118.4,118.41,118.31,118.31,4272.0,108.0004,108.0096,107.9183,107.9183,4272.0
2017-01-23 10:30:00,118.3,118.32,118.1,118.22,4617.0,107.9092,107.9275,107.7268,107.8362,4617.0
2017-01-23 10:35:00,118.25,118.26,118.18,118.26,3035.0,107.8636,107.8727,107.7998,107.8727,3035.0
2017-01-23 10:40:00,118.26,118.33,118.23,118.29,4961.0,107.8727,107.9366,107.8454,107.9001,4961.0
2017-01-23 10:45:00,118.3,118.4,118.29,118.29,28598.0,107.9092,108.0004,107.9001,107.9001,28598.0
2017-01-23 10:50:00,118.3,118.41,118.29,118.36,2850.0,107.9092,108.0096,107.9001,107.9639,2850.0
2017-01-23 10:55:00,118.37,118.4,118.37,118.4,1700.0,107.9731,108.0004,107.9731,108.0004,1700.0
2017-01-23 11:00:00,118.38,118.44,118.34,118.44,4822.0,107.9822,108.0369,107.9457,108.0369,4822.0
2017-01-23 11:05:00,118.44,118.47,118.43,118.46,2689.0,108.0369,108.0643,108.0278,108.0552,2689.0
2017-01-23 11:10:00,118.46,118.53,118.46,118.48,26305.0,108.0552,108.119,108.0552,108.0734,26305.0
2017-01-23 11:15:00,118.46,118.53,118.46,118.49,3718.0,108.0552,108.119,108.0552,108.0825,3718.0
2017-01-23 11:20:00,118.49,118.53,118.44,118.44,6303.0,108.0825,108.119,108.0369,108.0369,6303.0
2017-01-23 11:25:00,118.45,118.61,118.44,118.61,37547.0,108.046,108.192,108.0369,108.192,37547.0
2017-01-23 11:30:00,118.61,118.7,118.61,118.7,3752.0,108.192,108.2741,108.192,108.2741,3752.0
2017-01-23 11:35:00,118.7,118.75,118.67,118.7,3758.0,108.2741,108.3197,108.2467,108.2741,3758.0
2017-01-23 11:40:00,118.7,118.7,118.61,118.64,2648.0,108.2741,108.2741,108.192,108.2194,2648.0
2017-01-23 11:45:00,118.64,118.64,118.45,118.48,3465.0,108.2194,108.2194,108.046,108.0734,3465.0
2017-01-23 11:50:00,118.45,118.51,118.44,118.49,1575.0,108.046,108.1008,108.0369,108.0825,1575.0
2017-01-23 11:55:00,118.46,118.55,118.46,118.52,1606.0,108.0552,108.1373,108.0552,108.1099,1606.0
2017-01-23 12:00:00,118.55,118.56,118.48,118.51,3195.0,108.1373,108.1464,108.0734,108.1008,3195.0
2017-01-23 12:05:00,118.51,118.56,118.47,118.55,6106.0,108.1008,108.1464,108.0643,108.1373,6106.0
2017-01-23 12:10:00,118.55,118.58,118.52,118.56,2994.0,108.1373,108.1646,108.1099,108.1464,2994.0
2017-01-23 12:15:00,118.57,118.7,118.54,118.7,3087.0,108.1555,108.2741,108.1281,108.2741,3087.0
2017-01-23 12:20:00,118.71,118.76,118.68,118.74,6171.0,108.2832,108.3288,108.2558,108.3106,6171.0
2017-01-23 12:25:00,118.73,118.74,118.66,118.72,4976.0,108.3015,108.3106,108.2376,108.2923,4976.0
2017-01-23 12:30:00,118.75,118.8,118.7,118.8,38641.0,108.3197,108.3653,108.2741,108.3653,38641.0
2017-01-23 12:35:00,118.82,118.89,118.82,118.85,8110.0,108.3835,108.4474,108.3835,108.4109,8110.0
2017-01-23 12:40:00,118.83,118.86,118.79,118.81,6400.0,108.3927,108.42,108.3562,108.3744,6400.0
2017-01-23 12:45:00,118.83,118.83,118.71,118.74,3176.0,108.3927,108.3927,108.2832,108.3106,3176.0
2017-01-23 12:50:00,118.75,118.75,118.71,118.71,4930.0,108.3197,108.3197,108.2832,108.2832,4930.0
2017-01-23 12:55:00,118.73,118.73,118.71,118.73,1100.0,108.3015,108.3015,108.2832,108.3015,1100.0
2017-01-23 13:00:00,118.73,118.73,118.66,118.72,2259.0,108.3015,108.3015,108.2376,108.2923,2259.0
2017-01-23 13:05:00,118.71,118.71,118.64,118.65,1398.0,108.2832,108.2832,108.2194,108.2285,1398.0
2017-01-23 13:10:00,118.61,118.61,118.55,118.55,1100.0,108.192,108.192,108.1373,108.1373,1100.0
2017-01-23 13:15:00,118.55,118.58,118.54,118.54,2361.0,108.1373,108.1646,108.1281,108.1281,2361.0
2017-01-23 13:20:00,118.57,118.58,118.5,118.5,2101.0,108.1555,108.1646,108.0917,108.0917,2101.0
2017-01-23 13:25:00,118.47,118.52,118.46,118.52,2501.0,108.0643,108.1099,108.0552,108.1099,2501.0
2017-01-23 13:30:00,118.53,118.63,118.49,118.58,4782.0,108.119,108.2102,108.0825,108.1646,4782.0
2017-01-23 13:35:00,118.62,118.75,118.6,118.72,2051.0,108.2011,108.3197,108.1829,108.2923,2051.0
2017-01-23 13:40:00,118.74,118.74,118.67,118.67,3598.0,108.3106,108.3106,108.2467,108.2467,3598.0
2017-01-23 13:45:00,118.68,118.68,118.61,118.62,2698.0,108.2558,108.2558,108.192,108.2011,2698.0
2017-01-23 13:50:00,118.6,118.6,118.54,118.56,1607.0,108.1829,108.1829,108.1281,108.1464,1607.0
2017-01-23 13:55:00,118.5,118.6,118.5,118.59,5190.0,108.0917,108.1829,108.0917,108.1737,5190.0
2017-01-23 14:00:00,118.61,118.62,118.57,118.62,2230.0,108.192,108.2011,108.1555,108.2011,2230.0
2017-01-23 14:05:00,118.6,118.63,118.57,118.61,5594.0,108.1829,108.2102,108.1555,108.192,5594.0
2017-01-23 14:10:00,118.59,118.65,118.59,118.65,5800.0,108.1737,108.2285,108.1737,108.2285,5800.0
2017-01-23 14:15:00,118.64,118.66,118.62,118.64,6500.0,108.2194,108.2376,108.2011,108.2194,6500.0
2017-01-23 14:20:00,118.64,118.74,118.63,118.73,8764.0,108.2194,108.3106,108.2102,108.3015,8764.0
2017-01-23 14:25:00,118.71,118.87,118.71,118.87,9438.0,108.2832,108.4292,108.2832,108.4292,9438.0
2017-01-23 14:30:00,118.86,118.96,118.85,118.95,9118.0,108.42,108.5112,108.4109,108.5021,9118.0
2017-01-23 14:35:00,118.94,118.95,118.87,118.93,5091.0,108.493,108.5021,108.4292,108.4839,5091.0
2017-01-23 14:40:00,118.95,119.0,118.94,118.99,6525.0,108.5021,108.5477,108.493,108.5386,6525.0
2017-01-23 14:45:00,119.0,119.05,119.0,119.0,3846.0,108.5477,108.5933,108.5477,108.5477,3846.0
2017-01-23 14:50:00,119.0,119.0,118.97,118.97,3227.0,108.5477,108.5477,108.5204,108.5204,3227.0
2017-01-23 14:55:00,118.98,119.08,118.95,119.06,5510.0,108.5295,108.6207,108.5021,108.6025,5510.0
2017-01-23 15:00:00,119.04,119.07,119.02,119.03,4328.0,108.5842,108.6116,108.566,108.5751,4328.0
2017-01-23 15:05:00,119.04,119.04,118.92,118.93,7732.0,108.5842,108.5842,108.4748,108.4839,7732.0
2017-01-23 15:10:00,118.95,118.96,118.9,118.93,13275.0,108.5021,108.5112,108.4565,108.4839,13275.0
2017-01-23 15:15:00,118.93,119.05,118.93,119.04,7839.0,108.4839,108.5933,108.4839,108.5842,7839.0
2017-01-23 15:20:00,119.03,119.17,119.03,119.16,7436.0,108.5751,108.7028,108.5751,108.6937,7436.0
2017-01-23 15:25:00,119.16,119.19,119.14,119.15,12179.0,108.6937,108.721,108.6754,108.6846,12179.0
2017-01-23 15:30:00,119.15,119.17,119.1,119.13,6475.0,108.6846,108.7028,108.639,108.6663,6475.0
2017-01-23 15:35:00,119.12,119.17,119.1,119.12,22071.0,108.6572,108.7028,108.639,108.6572,22071.0
2017-01-23 15:40:00,119.11,119.18,119.09,119.18,10864.0,108.6481,108.7119,108.6298,108.7119,10864.0
2017-01-23 15:45:00,119.18,119.37,119.16,119.35,54945.0,108.7119,108.8852,108.6937,108.867,54945.0
2017-01-23 15:50:00,119.35,119.36,119.32,119.36,41778.0,108.867,108.8761,108.8396,108.8761,41778.0
2017-01-23 15:55:00,119.37,119.42,119.34,119.35,56575.0,108.8852,108.9308,108.8579,108.867,56575.0
2017-01-24 09:30:00,119.85,119.99,119.4,119.6,16449.0,109.3231,109.4508,108.9126,109.095,16449.0
2017-01-24 09:35:00,119.85,119.93,119.78,119.78,3913.0,109.3231,109.3961,109.2592,109.2592,3913.0
2017-01-24 09:40:00,119.8,119.85,119.73,119.85,4063.0,109.2775,109.3231,109.2136,109.3231,4063.0
2017-01-24 09:45:00,119.89,119.95,119.89,119.91,3500.0,109.3596,109.4143,109.3596,109.3778,3500.0
2017-01-24 09:50:00,119.9,120.13,119.9,120.13,16676.0,109.3687,109.5785,109.3687,109.5785,16676.0
2017-01-24 09:55:00,120.01,120.04,119.96,119.98,12010.0,109.469,109.4964,109.4234,109.4417,12010.0
2017-01-24 10:00:00,119.99,120.0,119.9,119.96,6203.0,109.4508,109.4599,109.3687,109.4234,6203.0
2017-01-24 10:05:00,119.97,119.99,119.93,119.94,3919.0,109.4325,109.4508,109.3961,109.4052,3919.0
2017-01-24 10:10:00,119.93,120.23,119.93,120.21,5900.0,109.3961,109.6697,109.3961,109.6515,5900.0
2017-01-24 10:15:00,120.17,120.17,120.11,120.11,3674.0,109.615,109.615,109.5602,109.5602,3674.0
2017-01-24 10:20:00,120.11,120.24,120.11,120.24,3217.0,109.5602,109.6788,109.5602,109.6788,3217.0
2017-01-24 10:25:00,120.22,120.22,120.15,120.15,3813.0,109.6606,109.6606,109.5967,109.5967,3813.0
2017-01-24 10:30:00,120.12,120.21,120.11,120.19,5100.0,109.5694,109.6515,109.5602,109.6332,5100.0
2017-01-24 10:35:00,120.19,120.25,120.18,120.24,7243.0,109.6332,109.6879,109.6241,109.6788,7243.0
2017-01-24 10:40:00,120.23,120.25,120.12,120.17,5644.0,109.6697,109.6879,109.5694,109.615,5644.0
2017-01-24 10:45:00,120.21,120.21,120.17,120.2,3590.0,109.6515,109.6515,109.615,109.6423,3590.0
2017-01-24 10:50:00,120.2,120.22,120.16,120.19,2707.0,109.6423,109.6606,109.6058,109.6332,2707.0
2017-01-24 10:55:00,120.18,120.34,120.18,120.28,11644.0,109.6241,109.77,109.6241,109.7153,11644.0
2017-01-24 11:00:00,120.29,120.35,120.24,120.35,6661.0,109.7244,109.7792,109.6788,109.7792,6661.0
2017-01-24 11:05:00,120.35,120.44,120.35,120.41,5603.0,109.7792,109.8613,109.7792,109.8339,5603.0
2017-01-24 11:10:00,120.4,120.42,120.36,120.38,4262.0,109.8248,109.843,109.7883,109.8065,4262.0
2017-01-24 11:15:00,120.4,120.44,120.39,120.4,7166.0,109.8248,109.8613,109.8156,109.8248,7166.0
2017-01-24 11:20:00,120.4,120.44,120.27,120.29,6824.0,109.8248,109.8613,109.7062,109.7244,6824.0
2017-01-24 11:25:00,120.3,120.36,120.29,120.34,7926.0,109.7336,109.7883,109.7244,109.77,7926.0
2017-01-24 11:30:00,120.34,120.41,120.33,120.39,8875.0,109.77,109.8339,109.7609,109.8156,8875.0
2017-01-24 11:35:00,120.4,120.43,120.37,120.4,6773.0,109.8248,109.8521,109.7974,109.8248,6773.0
2017-01-24 11:40:00,120.37,120.41,120.37,120.39,2701.0,109.7974,109.8339,109.7974,109.8156,2701.0
2017-01-24 11:45:00,120.42,120.48,120.39,120.48,2373.0,109.843,109.8977,109.8156,109.8977,2373.0
2017-01-24 11:50:00,120.47,120.49,120.35,120.38,5906.0,109.8886,109.9069,109.7792,109.8065,5906.0
2017-01-24 11:55:00,120.4,120.4,120.37,120.38,835.0,109.8248,109.8248,109.7974,109.8065,835.0
2017-01-24 12:00:00,120.38,120.4,120.23,120.26,9442.0,109.8065,109.8248,109.6697,109.6971,9442.0
2017-01-24 12:05:00,120.27,120.3,120.25,120.25,6799.0,109.7062,109.7336,109.6879,109.6879,6799.0
2017-01-24 12:10:00,120.28,120.41,120.23,120.41,9628.0,109.7153,109.8339,109.6697,109.8339,9628.0
2017-01-24 12:15:00,120.4,120.42,120.36,120.36,2200.0,109.8248,109.843,109.7883,109.7883,2200.0
2017-01-24 12:20:00,120.36,120.37,120.34,120.34,1508.0,109.7883,109.7974,109.77,109.77,1508.0
2017-01-24 12:25:00,120.34,120.49,120.34,120.49,4712.0,109.77,109.9069,109.77,109.9069,4712.0
2017-01-24 12:30:00,120.48,120.53,120.48,120.5,4308.0,109.8977,109.9433,109.8977,109.916,4308.0
2017-01-24 12:35:00,120.52,120.57,120.52,120.54,2973.0,109.9342,109.9798,109.9342,109.9525,2973.0
2017-01-24 12:40:00,120.54,120.6,120.53,120.6,1707.0,109.9525,110.0072,109.9433,110.0072,1707.0
2017-01-24 12:45:00,120.64,120.66,120.52,120.53,4207.0,110.0437,110.0619,109.9342,109.9433,4207.0
2017-01-24 12:50:00,120.55,120.6,120.54,120.54,6756.0,109.9616,110.0072,109.9525,109.9525,6756.0
2017-01-24 12:55:00,120.55,120.57,120.46,120.46,2637.0,109.9616,109.9798,109.8795,109.8795,2637.0
2017-01-24 13:00:00,120.5,120.71,120.48,120.68,3640.0,109.916,110.1075,109.8977,110.0802,3640.0
2017-01-24 13:05:00,120.71,120.84,120.69,120.8,3627.0,110.1075,110.2261,110.0893,110.1896,3627.0
2017-01-24 13:10:00,120.81,120.83,120.71,120.76,16213.0,110.1988,110.217,110.1075,110.1531,16213.0
2017-01-24 13:15:00,120.76,120.82,120.74,120.79,2984.0,110.1531,110.2079,110.1349,110.1805,2984.0
2017-01-24 13:20:00,120.8,120.86,120.78,120.83,7265.0,110.1896,110.2444,110.1714,110.217,7265.0
2017-01-24 13:25:00,120.84,120.87,120.81,120.87,4567.0,110.2261,110.2535,110.1988,110.2535,4567.0
2017-01-24 13:30:00,120.88,120.95,120.87,120.91,6028.0,110.2626,110.3265,110.2535,110.29,6028.0
2017-01-24 13:35:00,120.95,120.99,120.94,120.96,5151.0,110.3265,110.3629,110.3173,110.3356,5151.0
2017-01-24 13:40:00,120.96,121.0,120.9,120.95,10914.0,110.3356,110.3721,110.2809,110.3265,10914.0
2017-01-24 13:45:00,120.97,120.97,120.91,120.95,4855.0,110.3447,110.3447,110.29,110.3265,4855.0
2017-01-24 13:50:00,120.97,120.99,120.95,120.98,4438.0,110.3447,110.3629,110.3265,110.3538,4438.0
2017-01-24 13:55:00,120.98,120.99,120.95,120.95,2233.0,110.3538,110.3629,110.3265,110.3265,2233.0
2017-01-24 14:00:00,120.95,121.0,120.92,120.98,5174.0,110.3265,110.3721,110.2991,110.3538,5174.0
2017-01-24 14:05:00,120.99,121.03,120.97,121.02,6435.0,110.3629,110.3994,110.3447,110.3903,6435.0
2017-01-24 14:10:00,121.01,121.01,120.91,120.91,3777.0,110.3812,110.3812,110.29,110.29,3777.0
2017-01-24 14:15:00,120.94,121.09,120.93,121.08,6609.0,110.3173,110.4542,110.3082,110.445,6609.0
2017-01-24 14:20:00,121.08,121.09,120.96,120.96,5789.0,110.445,110.4542,110.3356,110.3356,5789.0
2017-01-24 14:25:00,120.92,121.05,120.92,120.99,30748.0,110.2991,110.4177,110.2991,110.3629,30748.0
2017-01-24 14:30:00,121.01,121.25,120.98,121.25,41482.0,110.3812,110.6001,110.3538,110.6001,41482.0
2017-01-24 14:35:00,121.25,121.35,121.2,121.3,18762.0,110.6001,110.6913,110.5545,110.6457,18762.0
2017-01-24 14:40:00,121.3,121.41,121.28,121.39,6647.0,110.6457,110.7461,110.6275,110.7278,6647.0
2017-01-24 14:45:00,121.41,121.73,121.36,121.71,101337.0,110.7461,111.0379,110.7004,111.0197,101337.0
2017-01-24 14:50:00,121.68,121.81,121.65,121.77,22483.0,110.9923,111.1109,110.965,111.0744,22483.0
2017-01-24 14:55:00,121.75,121.92,121.74,121.87,26139.0,111.0562,111.2113,111.0471,111.1657,26139.0
2017-01-24 15:00:00,121.85,122.0,121.69,121.72,98357.0,111.1474,111.2842,111.0015,111.0288,98357.0
2017-01-24 15:05:00,121.7,121.75,121.66,121.75,9355.0,111.0106,111.0562,110.9741,111.0562,9355.0
2017-01-24 15:10:00,121.75,121.79,121.69,121.76,9957.0,111.0562,111.0927,111.0015,111.0653,9957.0
2017-01-24 15:15:00,121.77,121.8,121.69,121.75,6844.0,111.0744,111.1018,111.0015,111.0562,6844.0
2017-01-24 15:20:00,121.71,121.87,121.7,121.81,13517.0,111.0197,111.1657,111.0106,111.1109,13517.0
2017-01-24 15:25:00,121.8,121.87,121.75,121.78,17913.0,111.1018,111.1657,111.0562,111.0836,17913.0
2017-01-24 15:30:00,121.76,121.85,121.73,121.81,39656.0,111.0653,111.1474,111.0379,111.1109,39656.0
2017-01-24 15:35:00,121.82,121.84,121.69,121.73,23452.0,111.12,111.1383,111.0015,111.0379,23452.0
2017-01-24 15:40:00,121.73,121.74,121.67,121.72,23330.0,111.0379,111.0471,110.9832,111.0288,23330.0
2017-01-24 15:45:00,121.71,121.82,121.67,121.77,25201.0,111.0197,111.12,110.9832,111.0744,25201.0
2017-01-24 15:50:00,121.77,121.78,121.6,121.6,28868.0,111.0744,111.0836,110.9194,110.9194,28868.0
2017-01-24 15:55:00,121.6,121.66,121.58,121.65,49911.0,110.9194,110.9741,110.9011,110.965,49911.0
2017-01-25 09:30:00,121.71,121.93,121.62,121.75,19088.0,111.0197,111.2204,110.9376,111.0562,19088.0
2017-01-25 09:35:00,121.7,121.82,121.6,121.72,23046.0,111.0106,111.12,110.9194,111.0288,23046.0
2017-01-25 09:40:00,121.83,121.96,121.81,121.89,11531.0,111.1292,111.2477,111.1109,111.1839,11531.0
2017-01-25 09:45:00,121.83,121.93,121.75,121.76,7978.0,111.1292,111.2204,111.0562,111.0653,7978.0
2017-01-25 09:50:00,121.73,121.87,121.61,121.81,10566.0,111.0379,111.1657,110.9285,111.1109,10566.0
2017-01-25 09:55:00,121.77,121.9,121.65,121.81,7473.0,111.0744,111.193,110.965,111.1109,7473.0
2017-01-25 10:00:00,121.85,121.91,121.75,121.87,6300.0,111.1474,111.2021,111.0562,111.1657,6300.0
2017-01-25 10:05:00,121.88,121.97,121.86,121.89,10973.0,111.1748,111.2569,111.1565,111.1839,10973.0
2017-01-25 10:10:00,121.91,121.96,121.82,121.82,18964.0,111.2021,111.2477,111.12,111.12,18964.0
2017-01-25 10:15:00,121.84,121.95,121.8,121.9,6100.0,111.1383,111.2386,111.1018,111.193,6100.0
2017-01-25 10:20:00,121.84,121.85,121.75,121.82,11911.0,111.1383,111.1474,111.0562,111.12,11911.0
2017-01-25 10:25:00,121.82,121.86,121.69,121.76,6924.0,111.12,111.1565,111.0015,111.0653,6924.0
2017-01-25 10:30:00,121.74,121.83,121.72,121.8,8904.0,111.0471,111.1292,111.0288,111.1018,8904.0
2017-01-25 10:35:00,121.81,122.0,121.8,121.94,47909.0,111.1109,111.2842,111.1018,111.2295,47909.0
2017-01-25 10:40:00,121.93,121.98,121.85,121.88,3205.0,111.2204,111.266,111.1474,111.1748,3205.0
2017-01-25 10:45:00,121.9,121.91,121.77,121.8,7018.0,111.193,111.2021,111.0744,111.1018,7018.0
2017-01-25 10:50:00,121.84,121.92,121.81,121.86,6559.0,111.1383,111.2113,111.1109,111.1565,6559.0
2017-01-25 10:55:00,121.87,121.89,121.77,121.77,3350.0,111.1657,111.1839,111.0744,111.0744,3350.0
2017-01-25 11:00:00,121.79,121.87,121.77,121.85,7852.0,111.0927,111.1657,111.0744,111.1474,7852.0
2017-01-25 11:05:00,121.84,121.99,121.84,121.93,6682.0,111.1383,111.2751,111.1383,111.2204,6682.0
2017-01-25 11:10:00,121.93,122.0,121.9,121.9,5853.0,111.2204,111.2842,111.193,111.193,5853.0
2017-01-25 11:15:00,121.9,121.98,121.86,121.97,9093.0,111.193,111.266,111.1565,111.2569,9093.0
2017-01-25 11:20:00,121.92,122.0,121.92,121.96,5753.0,111.2113,111.2842,111.2113,111.2477,5753.0
2017-01-25 11:25:00,121.95,122.04,121.95,122.01,12618.0,111.2386,111.3207,111.2386,111.2934,12618.0
2017-01-25 11:30:00,121.95,121.97,121.81,121.81,5524.0,111.2386,111.2569,111.1109,111.1109,5524.0
2017-01-25 11:35:00,121.81,121.82,121.78,121.78,5248.0,111.1109,111.12,111.0836,111.0836,5248.0
2017-01-25 11:40:00,121.83,121.88,121.76,121.8,6167.0,111.1292,111.1748,111.0653,111.1018,6167.0
2017-01-25 11:45:00,121.85,121.88,121.72,121.76,6072.0,111.1474,111.1748,111.0288,111.0653,6072.0
2017-01-25 11:50:00,121.71,121.84,121.57,121.57,5510.0,111.0197,111.1383,110.892,110.892,5510.0
2017-01-25 11:55:00,121.57,121.69,121.57,121.69,4505.0,110.892,111.0015,110.892,111.0015,4505.0
2017-01-25 12:00:00,121.71,121.72,121.64,121.72,8873.0,111.0197,111.0288,110.9559,111.0288,8873.0
2017-01-25 12:05:00,121.72,121.76,121.68,121.72,3855.0,111.0288,111.0653,110.9923,111.0288,3855.0
2017-01-25 12:10:00,121.7,121.74,121.64,121.72,8314.0,111.0106,111.0471,110.9559,111.0288,8314.0
2017-01-25 12:15:00,121.71,121.76,121.64,121.67,7940.0,111.0197,111.0653,110.9559,110.9832,7940.0
2017-01-25 12:20:00,121.69,121.75,121.63,121.69,9546.0,111.0015,111.0562,110.9467,111.0015,9546.0
2017-01-25 12:25:00,121.7,121.84,121.68,121.82,6760.0,111.0106,111.1383,110.9923,111.12,6760.0
2017-01-25 12:30:00,121.8,121.83,121.75,121.75,3100.0,111.1018,111.1292,111.0562,111.0562,3100.0
2017-01-25 12:35:00,121.79,121.82,121.78,121.79,10796.0,111.0927,111.12,111.0836,111.0927,10796.0
2017-01-25 12:40:00,121.76,121.86,121.75,121.76,10521.0,111.0653,111.1565,111.0562,111.0653,10521.0
2017-01-25 12:45:00,121.75,121.8,121.7,121.75,12679.0,111.0562,111.1018,111.0106,111.0562,12679.0
2017-01-25 12:50:00,121.73,121.85,121.69,121.85,5998.0,111.0379,111.1474,111.0015,111.1474,5998.0
2017-01-25 12:55:00,121.83,121.89,121.8,121.89,5014.0,111.1292,111.1839,111.1018,111.1839,5014.0
2017-01-25 13:00:00,121.89,121.91,121.84,121.86,4050.0,111.1839,111.2021,111.1383,111.1565,4050.0
2017-01-25 13:05:00,121.88,121.88,121.78,121.84,6000.0,111.1748,111.1748,111.0836,111.1383,6000.0
2017-01-25 13:10:00,121.84,121.88,121.8,121.88,3461.0,111.1383,111.1748,111.1018,111.1748,3461.0
2017-01-25 13:15:00,121.87,121.95,121.87,121.93,20506.0,111.1657,111.2386,111.1657,111.2204,20506.0
2017-01-25 13:20:00,121.94,121.96,121.92,121.94,7203.0,111.2295,111.2477,111.2113,111.2295,7203.0
2017-01-25 13:25:00,121.94,121.97,121.91,121.92,6124.0,111.2295,111.2569,111.2021,111.2113,6124.0
2017-01-25 13:30:00,121.92,121.94,121.86,121.87,8272.0,111.2113,111.2295,111.1565,111.1657,8272.0
2017-01-25 13:35:00,121.87,121.93,121.82,121.93,6923.0,111.1657,111.2204,111.12,111.2204,6923.0
2017-01-25 13:40:00,121.92,121.94,121.88,121.91,5358.0,111.2113,111.2295,111.1748,111.2021,5358.0
2017-01-25 13:45:00,121.89,121.99,121.89,121.98,2953.0,111.1839,111.2751,111.1839,111.266,2953.0
2017-01-25 13:50:00,121.96,122.07,121.96,122.06,8482.0,111.2477,111.3481,111.2477,111.339,8482.0
2017-01-25 13:55:00,122.04,122.1,121.97,122.05,5859.0,111.3207,111.3755,111.2569,111.3298,5859.0
2017-01-25 14:00:00,122.02,122.09,122.0,122.01,3335.0,111.3025,111.3663,111.2842,111.2934,3335.0
2017-01-25 14:05:00,122.04,122.13,122.04,122.12,6123.0,111.3207,111.4028,111.3207,111.3937,6123.0
2017-01-25 14:10:00,122.14,122.14,122.03,122.03,4174.0,111.4119,111.4119,111.3116,111.3116,4174.0
2017-01-25 14:15:00,122.04,122.08,122.04,122.07,5526.0,111.3207,111.3572,111.3207,111.3481,5526.0
2017-01-25 14:20:00,122.07,122.23,122.04,122.22,3742.0,111.3481,111.494,111.3207,111.4849,3742.0
2017-01-25 14:25:00,122.22,122.25,122.15,122.21,6069.0,111.4849,111.5123,111.4211,111.4758,6069.0
2017-01-25 14:30:00,122.22,122.24,122.13,122.23,2866.0,111.4849,111.5032,111.4028,111.494,2866.0
2017-01-25 14:35:00,122.25,122.26,122.2,122.2,5767.0,111.5123,111.5214,111.4667,111.4667,5767.0
2017-01-25 14:40:00,122.22,122.23,122.07,122.08,5369.0,111.4849,111.494,111.3481,111.3572,5369.0
2017-01-25 14:45:00,122.07,122.13,122.07,122.11,6470.0,111.3481,111.4028,111.3481,111.3846,6470.0
2017-01-25 14:50:00,122.13,122.14,122.11,122.14,5568.0,111.4028,111.4119,111.3846,111.4119,5568.0
2017-01-25 14:55:00,122.12,122.21,122.12,122.16,7132.0,111.3937,111.4758,111.3937,111.4302,7132.0
2017-01-25 15:00:00,122.17,122.21,122.08,122.21,11260.0,111.4393,111.4758,111.3572,111.4758,11260.0
2017-01-25 15:05:00,122.21,122.21,122.08,122.14,6936.0,111.4758,111.4758,111.3572,111.4119,6936.0
2017-01-25 15:10:00,122.14,122.34,122.14,122.29,7371.0,111.4119,111.5944,111.4119,111.5488,7371.0
2017-01-25 15:15:00,122.31,122.35,122.11,122.11,5100.0,111.567,111.6035,111.3846,111.3846,5100.0
2017-01-25 15:20:00,122.1,122.19,122.06,122.19,8290.0,111.3755,111.4575,111.339,111.4575,8290.0
2017-01-25 15:25:00,122.17,122.2,122.12,122.2,7534.0,111.4393,111.4667,111.3937,111.4667,7534.0
2017-01-25 15:30:00,122.19,122.28,122.19,122.28,7448.0,111.4575,111.5396,111.4575,111.5396,7448.0
2017-01-25 15:35:00,122.26,122.26,122.18,122.23,18292.0,111.5214,111.5214,111.4484,111.494,18292.0
2017-01-25 15:40:00,122.25,122.36,122.22,122.33,15103.0,111.5123,111.6126,111.4849,111.5852,15103.0
2017-01-25 15:45:00,122.33,122.46,122.32,122.46,31015.0,111.5852,111.7038,111.5761,111.7038,31015.0
2017-01-25 15:50:00,122.46,122.51,122.43,122.45,32937.0,111.7038,111.7494,111.6765,111.6947,32937.0
2017-01-25 15:55:00,122.47,122.54,122.45,122.49,79044.0,111.713,111.7768,111.6947,111.7312,79044.0
2017-01-26 09:30:00,122.64,122.64,121.77,121.84,24147.0,111.868,111.868,111.0744,111.1383,24147.0
2017-01-26 09:35:00,121.84,122.09,121.82,121.97,6761.0,111.1383,111.3663,111.12,111.2569,6761.0
2017-01-26 09:40:00,121.97,121.97,121.82,121.86,4743.0,111.2569,111.2569,111.12,111.1565,4743.0
2017-01-26 09:45:00,121.89,121.96,121.62,121.72,15851.0,111.1839,111.2477,110.9376,111.0288,15851.0
2017-01-26 09:50:00,121.71,121.82,121.67,121.8,5750.0,111.0197,111.12,110.9832,111.1018,5750.0
2017-01-26 09:55:00,121.78,121.78,121.55,121.6,6096.0,111.0836,111.0836,110.8738,110.9194,6096.0
2017-01-26 10:00:00,121.59,121.73,121.52,121.68,9328.0,110.9102,111.0379,110.8464,110.9923,9328.0
2017-01-26 10:05:00,121.68,121.84,121.6,121.78,7932.0,110.9923,111.1383,110.9194,111.0836,7932.0
2017-01-26 10:10:00,121.74,121.79,121.59,121.64,8766.0,111.0471,111.0927,110.9102,110.9559,8766.0
2017-01-26 10:15:00,121.68,121.85,121.63,121.68,7368.0,110.9923,111.1474,110.9467,110.9923,7368.0
2017-01-26 10:20:00,121.75,121.78,121.66,121.66,7305.0,111.0562,111.0836,110.9741,110.9741,7305.0
2017-01-26 10:25:00,121.65,121.66,121.45,121.46,5083.0,110.965,110.9741,110.7825,110.7917,5083.0
2017-01-26 10:30:00,121.5,121.53,121.45,121.47,9898.0,110.8282,110.8555,110.7825,110.8008,9898.0
2017-01-26 10:35:00,121.43,121.51,121.43,121.48,11689.0,110.7643,110.8373,110.7643,110.8099,11689.0
2017-01-26 10:40:00,121.49,121.49,121.21,121.21,7996.0,110.819,110.819,110.5636,110.5636,7996.0
2017-01-26 10:45:00,121.21,121.24,120.85,120.85,14543.0,110.5636,110.591,110.2352,110.2352,14543.0
2017-01-26 10:50:00,120.84,120.93,120.8,120.82,23887.0,110.2261,110.3082,110.1896,110.2079,23887.0
2017-01-26 10:55:00,120.8,121.1,120.69,121.1,17695.0,110.1896,110.4633,110.0893,110.4633,17695.0
2017-01-26 11:00:00,121.04,121.09,120.95,120.97,12643.0,110.4086,110.4542,110.3265,110.3447,12643.0
2017-01-26 11:05:00,121.01,121.1,120.95,121.08,7515.0,110.3812,110.4633,110.3265,110.445,7515.0
2017-01-26 11:10:00,121.08,121.44,121.08,121.37,16007.0,110.445,110.7734,110.445,110.7096,16007.0
2017-01-26 11:15:00,121.32,121.32,121.25,121.32,7000.0,110.664,110.664,110.6001,110.664,7000.0
2017-01-26 11:20:00,121.28,121.28,121.06,121.06,3620.0,110.6275,110.6275,110.4268,110.4268,3620.0
2017-01-26 11:25:00,121.06,121.15,121.04,121.12,2590.0,110.4268,110.5089,110.4086,110.4815,2590.0
2017-01-26 11:30:00,121.08,121.11,121.07,121.09,1750.0,110.445,110.4724,110.4359,110.4542,1750.0
2017-01-26 11:35:00,121.07,121.18,121.02,121.12,3500.0,110.4359,110.5363,110.3903,110.4815,3500.0
2017-01-26 11:40:00,121.14,121.19,121.11,121.14,2110.0,110.4998,110.5454,110.4724,110.4998,2110.0
2017-01-26 11:45:00,121.11,121.18,121.1,121.11,3244.0,110.4724,110.5363,110.4633,110.4724,3244.0
2017-01-26 11:50:00,121.09,121.11,121.06,121.08,3301.0,110.4542,110.4724,110.4268,110.445,3301.0
2017-01-26 11:55:00,121.06,121.08,121.02,121.04,1359.0,110.4268,110.445,110.3903,110.4086,1359.0
2017-01-26 12:00:00,121.03,121.07,120.97,121.01,6334.0,110.3994,110.4359,110.3447,110.3812,6334.0
2017-01-26 12:05:00,121.01,121.02,120.94,121.0,2837.0,110.3812,110.3903,110.3173,110.3721,2837.0
2017-01-26 12:10:00,121.01,121.03,120.93,120.96,3243.0,110.3812,110.3994,110.3082,110.3356,3243.0
2017-01-26 12:15:00,120.97,120.98,120.93,120.93,3051.0,110.3447,110.3538,110.3082,110.3082,3051.0
2017-01-26 12:20:00,120.92,120.92,120.82,120.85,6011.0,110.2991,110.2991,110.2079,110.2352,6011.0
2017-01-26 12:25:00,120.85,120.85,120.68,120.68,3668.0,110.2352,110.2352,110.0802,110.0802,3668.0
2017-01-26 12:30:00,120.7,120.76,120.69,120.73,5219.0,110.0984,110.1531,110.0893,110.1258,5219.0
2017-01-26 12:35:00,120.69,120.7,120.65,120.69,7521.0,110.0893,110.0984,110.0528,110.0893,7521.0
2017-01-26 12:40:00,120.66,120.68,120.63,120.65,3085.0,110.0619,110.0802,110.0346,110.0528,3085.0
2017-01-26 12:45:00,120.63,120.68,120.6,120.68,4950.0,110.0346,110.0802,110.0072,110.0802,4950.0
2017-01-26 12:50:00,120.68,120.74,120.67,120.73,2669.0,110.0802,110.1349,110.0711,110.1258,2669.0
2017-01-26 12:55:00,120.71,120.71,120.63,120.66,3493.0,110.1075,110.1075,110.0346,110.0619,3493.0
2017-01-26 13:00:00,120.63,120.64,120.58,120.61,4142.0,110.0346,110.0437,109.989,110.0163,4142.0
2017-01-26 13:05:00,120.64,120.64,120.61,120.61,1491.0,110.0437,110.0437,110.0163,110.0163,1491.0
2017-01-26 13:10:00,120.6,120.63,120.59,120.63,2025.0,110.0072,110.0346,109.9981,110.0346,2025.0
2017-01-26 13:15:00,120.63,120.68,120.63,120.63,6205.0,110.0346,110.0802,110.0346,110.0346,6205.0
2017-01-26 13:20:00,120.63,120.66,120.6,120.61,3875.0,110.0346,110.0619,110.0072,110.0163,3875.0
2017-01-26 13:25:00,120.62,120.63,120.57,120.61,7012.0,110.0254,110.0346,109.9798,110.0163,7012.0
2017-01-26 13:30:00,120.63,120.71,120.63,120.71,4602.0,110.0346,110.1075,110.0346,110.1075,4602.0
2017-01-26 13:35:00,120.72,120.84,120.72,120.84,3930.0,110.1167,110.2261,110.1167,110.2261,3930.0
2017-01-26 13:40:00,120.86,120.89,120.77,120.81,12594.0,110.2444,110.2717,110.1623,110.1988,12594.0
2017-01-26 13:45:00,120.83,120.87,120.79,120.87,2513.0,110.217,110.2535,110.1805,110.2535,2513.0
2017-01-26 13:50:00,120.89,120.89,120.79,120.89,3225.0,110.2717,110.2717,110.1805,110.2717,3225.0
2017-01-26 13:55:00,120.88,120.91,120.86,120.89,3101.0,110.2626,110.29,110.2444,110.2717,3101.0
2017-01-26 14:00:00,120.89,120.89,120.77,120.77,6853.0,110.2717,110.2717,110.1623,110.1623,6853.0
2017-01-26 14:05:00,120.77,120.81,120.74,120.79,5185.0,110.1623,110.1988,110.1349,110.1805,5185.0
2017-01-26 14:10:00,120.79,120.82,120.78,120.82,3027.0,110.1805,110.2079,110.1714,110.2079,3027.0
2017-01-26 14:15:00,120.83,120.93,120.82,120.93,5389.0,110.217,110.3082,110.2079,110.3082,5389.0
2017-01-26 14:20:00,120.91,120.92,120.84,120.88,5986.0,110.29,110.2991,110.2261,110.2626,5986.0
2017-01-26 14:25:00,120.89,121.0,120.88,120.99,6223.0,110.2717,110.3721,110.2626,110.3629,6223.0
2017-01-26 14:30:00,120.99,120.99,120.93,120.93,1600.0,110.3629,110.3629,110.3082,110.3082,1600.0
2017-01-26 14:35:00,120.91,121.0,120.9,120.93,12111.0,110.29,110.3721,110.2809,110.3082,12111.0
2017-01-26 14:40:00,120.91,120.95,120.9,120.94,7993.0,110.29,110.3265,110.2809,110.3173,7993.0
2017-01-26 14:45:00,120.93,120.95,120.89,120.89,6905.0,110.3082,110.3265,110.2717,110.2717,6905.0
2017-01-26 14:50:00,120.9,120.9,120.83,120.84,4654.0,110.2809,110.2809,110.217,110.2261,4654.0
2017-01-26 14:55:00,120.84,120.86,120.8,120.8,1893.0,110.2261,110.2444,110.1896,110.1896,1893.0
2017-01-26 15:00:00,120.78,120.79,120.69,120.69,16316.0,110.1714,110.1805,110.0893,110.0893,16316.0
2017-01-26 15:05:00,120.69,120.75,120.63,120.73,26087.0,110.0893,110.144,110.0346,110.1258,26087.0
2017-01-26 15:10:00,120.73,120.74,120.63,120.66,15215.0,110.1258,110.1349,110.0346,110.0619,15215.0
2017-01-26 15:15:00,120.64,120.79,120.64,120.79,8913.0,110.0437,110.1805,110.0437,110.1805,8913.0
2017-01-26 15:20:00,120.77,120.91,120.77,120.91,5592.0,110.1623,110.29,110.1623,110.29,5592.0
2017-01-26 15:25:00,120.9,120.94,120.86,120.89,9795.0,110.2809,110.3173,110.2444,110.2717,9795.0
2017-01-26 15:30:00,120.9,120.9,120.84,120.89,10911.0,110.2809,110.2809,110.2261,110.2717,10911.0
2017-01-26 15:35:00,120.88,120.93,120.84,120.86,13732.0,110.2626,110.3082,110.2261,110.2444,13732.0
2017-01-26 15:40:00,120.85,120.85,120.75,120.76,13490.0,110.2352,110.2352,110.144,110.1531,13490.0
2017-01-26 15:45:00,120.76,120.89,120.76,120.89,47486.0,110.1531,110.2717,110.1531,110.2717,47486.0
2017-01-26 15:50:00,120.91,120.98,120.83,120.92,22144.0,110.29,110.3538,110.217,110.2991,22144.0
2017-01-26 15:55:00,120.93,121.02,120.92,120.96,45757.0,110.3082,110.3903,110.2991,110.3356,45757.0
2017-01-27 09:30:00,120.78,121.27,120.65,121.0,21500.0,110.1714,110.6184,110.0528,110.3721,21500.0
2017-01-27 09:35:00,120.94,120.94,120.43,120.53,10482.0,110.3173,110.3173,109.8521,109.9433,10482.0
2017-01-27 09:40:00,120.64,120.77,120.57,120.71,5420.0,110.0437,110.1623,109.9798,110.1075,5420.0
2017-01-27 09:45:00,120.73,120.73,120.53,120.68,7733.0,110.1258,110.1258,109.9433,110.0802,7733.0
2017-01-27 09:50:00,120.71,120.94,120.65,120.93,2295.0,110.1075,110.3173,110.0528,110.3082,2295.0
2017-01-27 09:55:00,120.91,120.93,120.78,120.92,10100.0,110.29,110.3082,110.1714,110.2991,10100.0
2017-01-27 10:00:00,120.88,120.98,120.81,120.83,2903.0,110.2626,110.3538,110.1988,110.217,2903.0
2017-01-27 10:05:00,120.79,120.81,120.64,120.75,6370.0,110.1805,110.1988,110.0437,110.144,6370.0
2017-01-27 10:10:00,120.73,120.83,120.71,120.83,4100.0,110.1258,110.217,110.1075,110.217,4100.0
2017-01-27 10:15:00,120.83,120.91,120.79,120.88,3445.0,110.217,110.29,110.1805,110.2626,3445.0
2017-01-27 10:20:00,120.92,120.97,120.89,120.92,500.0,110.2991,110.3447,110.2717,110.2991,500.0
2017-01-27 10:25:00,120.87,120.88,120.78,120.82,3959.0,110.2535,110.2626,110.1714,110.2079,3959.0
2017-01-27 10:30:00,120.77,120.9,120.77,120.83,2937.0,110.1623,110.2809,110.1623,110.217,2937.0
2017-01-27 10:35:00,120.85,120.96,120.82,120.87,4718.0,110.2352,110.3356,110.2079,110.2535,4718.0
2017-01-27 10:40:00,120.86,120.94,120.86,120.91,3024.0,110.2444,110.3173,110.2444,110.29,3024.0
2017-01-27 10:45:00,120.92,120.92,120.82,120.85,5837.0,110.2991,110.2991,110.2079,110.2352,5837.0
2017-01-27 10:50:00,120.8,120.85,120.79,120.85,5639.0,110.1896,110.2352,110.1805,110.2352,5639.0
2017-01-27 10:55:00,120.87,120.87,120.71,120.77,2867.0,110.2535,110.2535,110.1075,110.1623,2867.0
2017-01-27 11:00:00,120.79,120.79,120.55,120.64,16095.0,110.1805,110.1805,109.9616,110.0437,16095.0
2017-01-27 11:05:00,120.62,120.74,120.62,120.67,4660.0,110.0254,110.1349,110.0254,110.0711,4660.0
2017-01-27 11:10:00,120.68,120.73,120.66,120.7,5853.0,110.0802,110.1258,110.0619,110.0984,5853.0
2017-01-27 11:15:00,120.68,120.75,120.67,120.74,5554.0,110.0802,110.144,110.0711,110.1349,5554.0
2017-01-27 11:20:00,120.76,120.77,120.72,120.75,3782.0,110.1531,110.1623,110.1167,110.144,3782.0
2017-01-27 11:25:00,120.76,120.9,120.76,120.83,4363.0,110.1531,110.2809,110.1531,110.217,4363.0
2017-01-27 11:30:00,120.83,120.86,120.82,120.85,2424.0,110.217,110.2444,110.2079,110.2352,2424.0
2017-01-27 11:35:00,120.93,120.97,120.9,120.97,3599.0,110.3082,110.3447,110.2809,110.3447,3599.0
2017-01-27 11:40:00,120.92,120.97,120.92,120.94,2356.0,110.2991,110.3447,110.2991,110.3173,2356.0
2017-01-27 11:45:00,120.93,120.95,120.8,120.8,6903.0,110.3082,110.3265,110.1896,110.1896,6903.0
2017-01-27 11:50:00,120.82,120.85,120.79,120.8,4089.0,110.2079,110.2352,110.1805,110.1896,4089.0
2017-01-27 11:55:00,120.82,121.0,120.81,120.93,7183.0,110.2079,110.3721,110.1988,110.3082,7183.0
2017-01-27 12:00:00,120.98,121.11,120.96,121.09,4860.0,110.3538,110.4724,110.3356,110.4542,4860.0
2017-01-27 12:05:00,121.09,121.14,120.95,120.95,3578.0,110.4542,110.4998,110.3265,110.3265,3578.0
2017-01-27 12:10:00,120.98,121.04,120.98,121.03,5234.0,110.3538,110.4086,110.3538,110.3994,5234.0
2017-01-27 12:15:00,121.01,121.04,120.99,121.0,3924.0,110.3812,110.4086,110.3629,110.3721,3924.0
2017-01-27 12:20:00,120.99,121.08,120.97,121.04,4156.0,110.3629,110.445,110.3447,110.4086,4156.0
2017-01-27 12:25:00,121.03,121.03,120.97,121.01,4820.0,110.3994,110.3994,110.3447,110.3812,4820.0
2017-01-27 12:30:00,120.97,121.06,120.97,121.04,4481.0,110.3447,110.4268,110.3447,110.4086,4481.0
2017-01-27 12:35:00,121.05,121.07,120.95,121.01,4315.0,110.4177,110.4359,110.3265,110.3812,4315.0
2017-01-27 12:40:00,121.01,121.01,120.83,120.85,4975.0,110.3812,110.3812,110.217,110.2352,4975.0
2017-01-27 12:45:00,120.89,121.0,120.85,120.99,3200.0,110.2717,110.3721,110.2352,110.3629,3200.0
2017-01-27 12:50:00,120.98,121.06,120.98,121.01,2200.0,110.3538,110.4268,110.3538,110.3812,2200.0
2017-01-27 12:55:00,121.05,121.16,121.02,121.14,4700.0,110.4177,110.518,110.3903,110.4998,4700.0
2017-01-27 13:00:00,121.14,121.15,120.97,120.98,5010.0,110.4998,110.5089,110.3447,110.3538,5010.0
2017-01-27 13:05:00,120.99,121.05,120.98,121.0,2373.0,110.3629,110.4177,110.3538,110.3721,2373.0
2017-01-27 13:10:00,121.04,121.04,120.92,120.96,3423.0,110.4086,110.4086,110.2991,110.3356,3423.0
2017-01-27 13:15:00,120.97,121.03,120.91,121.03,5820.0,110.3447,110.3994,110.29,110.3994,5820.0
2017-01-27 13:20:00,121.03,121.08,120.98,121.08,1800.0,110.3994,110.445,110.3538,110.445,1800.0
2017-01-27 13:25:00,121.06,121.11,121.06,121.11,3967.0,110.4268,110.4724,110.4268,110.4724,3967.0
2017-01-27 13:30:00,121.11,121.2,121.11,121.15,5736.0,110.4724,110.5545,110.4724,110.5089,5736.0
2017-01-27 13:35:00,121.15,121.15,121.11,121.13,3058.0,110.5089,110.5089,110.4724,110.4906,3058.0
2017-01-27 13:40:00,121.14,121.27,121.14,121.24,6956.0,110.4998,110.6184,110.4998,110.591,6956.0
2017-01-27 13:45:00,121.26,121.37,121.26,121.33,5570.0,110.6092,110.7096,110.6092,110.6731,5570.0
2017-01-27 13:50:00,121.32,121.37,121.32,121.34,6370.0,110.664,110.7096,110.664,110.6822,6370.0
2017-01-27 13:55:00,121.33,121.33,121.26,121.29,5849.0,110.6731,110.6731,110.6092,110.6366,5849.0
2017-01-27 14:00:00,121.26,121.31,121.25,121.3,5810.0,110.6092,110.6548,110.6001,110.6457,5810.0
2017-01-27 14:05:00,121.28,121.29,121.22,121.25,5987.0,110.6275,110.6366,110.5727,110.6001,5987.0
2017-01-27 14:10:00,121.26,121.28,121.23,121.27,6985.0,110.6092,110.6275,110.5819,110.6184,6985.0
2017-01-27 14:15:00,121.27,121.28,121.26,121.28,3124.0,110.6184,110.6275,110.6092,110.6275,3124.0
2017-01-27 14:20:00,121.28,121.36,121.25,121.35,6253.0,110.6275,110.7004,110.6001,110.6913,6253.0
2017-01-27 14:25:00,121.34,121.39,121.34,121.35,4486.0,110.6822,110.7278,110.6822,110.6913,4486.0
2017-01-27 14:30:00,121.32,121.37,121.32,121.36,4304.0,110.664,110.7096,110.664,110.7004,4304.0
2017-01-27 14:35:00,121.37,121.4,121.32,121.4,5213.0,110.7096,110.7369,110.664,110.7369,5213.0
2017-01-27 14:40:00,121.41,121.51,121.35,121.46,9928.0,110.7461,110.8373,110.6913,110.7917,9928.0
2017-01-27 14:45:00,121.48,121.48,121.37,121.41,6154.0,110.8099,110.8099,110.7096,110.7461,6154.0
2017-01-27 14:50:00,121.41,121.51,121.41,121.5,4556.0,110.7461,110.8373,110.7461,110.8282,4556.0
2017-01-27 14:55:00,121.5,121.5,121.38,121.43,4138.0,110.8282,110.8282,110.7187,110.7643,4138.0
2017-01-27 15:00:00,121.41,121.43,121.37,121.43,4113.0,110.7461,110.7643,110.7096,110.7643,4113.0
2017-01-27 15:05:00,121.41,121.43,121.39,121.43,4860.0,110.7461,110.7643,110.7278,110.7643,4860.0
2017-01-27 15:10:00,121.42,121.47,121.39,121.43,6526.0,110.7552,110.8008,110.7278,110.7643,6526.0
2017-01-27 15:15:00,121.43,121.45,121.39,121.39,7344.0,110.7643,110.7825,110.7278,110.7278,7344.0
2017-01-27 15:20:00,121.41,121.43,121.4,121.41,4700.0,110.7461,110.7643,110.7369,110.7461,4700.0
2017-01-27 15:25:00,121.41,121.42,121.3,121.31,6411.0,110.7461,110.7552,110.6457,110.6548,6411.0
2017-01-27 15:30:00,121.3,121.39,121.3,121.35,9818.0,110.6457,110.7278,110.6457,110.6913,9818.0
2017-01-27 15:35:00,121.34,121.38,121.27,121.3,8283.0,110.6822,110.7187,110.6184,110.6457,8283.0
2017-01-27 15:40:00,121.3,121.3,121.25,121.25,5812.0,110.6457,110.6457,110.6001,110.6001,5812.0
2017-01-27 15:45:00,121.25,121.26,121.23,121.24,10386.0,110.6001,110.6092,110.5819,110.591,10386.0
2017-01-27 15:50:00,121.24,121.24,121.16,121.17,13560.0,110.591,110.591,110.518,110.5271,13560.0
2017-01-27 15:55:00,121.17,121.35,121.17,121.29,33601.0,110.5271,110.6913,110.5271,110.6366,33601.0
2017-01-30 09:30:00,121.22,121.22,120.34,120.77,21202.0,110.5727,110.5727,109.77,110.1623,21202.0
2017-01-30 09:35:00,120.87,120.87,120.57,120.59,6533.0,110.2535,110.2535,109.9798,109.9981,6533.0
2017-01-30 09:40:00,120.59,120.68,120.19,120.19,11723.0,109.9981,110.0802,109.6332,109.6332,11723.0
2017-01-30 09:45:00,120.16,120.31,120.07,120.18,9893.0,109.6058,109.7427,109.5238,109.6241,9893.0
2017-01-30 09:50:00,120.18,120.38,120.16,120.38,5027.0,109.6241,109.8065,109.6058,109.8065,5027.0
2017-01-30 09:55:00,120.31,120.77,120.31,120.74,7378.0,109.7427,110.1623,109.7427,110.1349,7378.0
2017-01-30 10:00:00,120.73,120.76,120.68,120.76,4667.0,110.1258,110.1531,110.0802,110.1531,4667.0
2017-01-30 10:05:00,120.79,120.82,120.63,120.63,7465.0,110.1805,110.2079,110.0346,110.0346,7465.0
2017-01-30 10:10:00,120.59,120.68,120.58,120.65,2140.0,109.9981,110.0802,109.989,110.0528,2140.0
2017-01-30 10:15:00,120.67,120.79,120.67,120.72,4350.0,110.0711,110.1805,110.0711,110.1167,4350.0
2017-01-30 10:20:00,120.72,120.78,120.63,120.7,6318.0,110.1167,110.1714,110.0346,110.0984,6318.0
2017-01-30 10:25:00,120.66,120.71,120.6,120.69,4087.0,110.0619,110.1075,110.0072,110.0893,4087.0
2017-01-30 10:30:00,120.72,120.72,120.63,120.63,4385.0,110.1167,110.1167,110.0346,110.0346,4385.0
2017-01-30 10:35:00,120.65,120.67,120.6,120.62,6646.0,110.0528,110.0711,110.0072,110.0254,6646.0
2017-01-30 10:40:00,120.62,120.73,120.6,120.69,8918.0,110.0254,110.1258,110.0072,110.0893,8918.0
2017-01-30 10:45:00,120.65,120.65,120.56,120.59,5679.0,110.0528,110.0528,109.9707,109.9981,5679.0
2017-01-30 10:50:00,120.59,120.62,120.51,120.59,7033.0,109.9981,110.0254,109.9251,109.9981,7033.0
2017-01-30 10:55:00,120.58,120.58,120.45,120.51,8075.0,109.989,109.989,109.8704,109.9251,8075.0
2017-01-30 11:00:00,120.5,120.56,120.5,120.55,2301.0,109.916,109.9707,109.916,109.9616,2301.0
2017-01-30 11:05:00,120.53,120.61,120.5,120.61,10395.0,109.9433,110.0163,109.916,110.0163,10395.0
2017-01-30 11:10:00,120.56,120.64,120.52,120.57,11408.0,109.9707,110.0437,109.9342,109.9798,11408.0
2017-01-30 11:15:00,120.58,120.58,120.48,120.58,3440.0,109.989,109.989,109.8977,109.989,3440.0
2017-01-30 11:20:00,120.59,120.68,120.55,120.56,4587.0,109.9981,110.0802,109.9616,109.9707,4587.0
2017-01-30 11:25:00,120.57,120.57,120.45,120.52,3093.0,109.9798,109.9798,109.8704,109.9342,3093.0
2017-01-30 11:30:00,120.56,120.59,120.52,120.52,2400.0,109.9707,109.9981,109.9342,109.9342,2400.0
2017-01-30 11:35:00,120.54,120.6,120.54,120.6,10300.0,109.9525,110.0072,109.9525,110.0072,10300.0
2017-01-30 11:40:00,120.6,120.6,120.51,120.6,4307.0,110.0072,110.0072,109.9251,110.0072,4307.0
2017-01-30 11:45:00,120.59,120.64,120.58,120.59,6666.0,109.9981,110.0437,109.989,109.9981,6666.0
2017-01-30 11:50:00,120.58,120.6,120.51,120.51,3719.0,109.989,110.0072,109.9251,109.9251,3719.0
2017-01-30 11:55:00,120.51,120.63,120.51,120.61,5005.0,109.9251,110.0346,109.9251,110.0163,5005.0
2017-01-30 12:00:00,120.63,120.66,120.58,120.64,13353.0,110.0346,110.0619,109.989,110.0437,13353.0
2017-01-30 12:05:00,120.62,120.72,120.6,120.71,2900.0,110.0254,110.1167,110.0072,110.1075,2900.0
2017-01-30 12:10:00,120.67,120.69,120.6,120.67,2359.0,110.0711,110.0893,110.0072,110.0711,2359.0
2017-01-30 12:15:00,120.67,120.86,120.67,120.86,3115.0,110.0711,110.2444,110.0711,110.2444,3115.0
2017-01-30 12:20:00,120.85,120.93,120.85,120.9,7751.0,110.2352,110.3082,110.2352,110.2809,7751.0
2017-01-30 12:25:00,120.9,120.94,120.9,120.91,5098.0,110.2809,110.3173,110.2809,110.29,5098.0
2017-01-30 12:30:00,120.92,120.92,120.76,120.82,5259.0,110.2991,110.2991,110.1531,110.2079,5259.0
2017-01-30 12:35:00,120.83,120.93,120.83,120.91,4640.0,110.217,110.3082,110.217,110.29,4640.0
2017-01-30 12:40:00,120.89,120.93,120.84,120.89,6078.0,110.2717,110.3082,110.2261,110.2717,6078.0
2017-01-30 12:45:00,120.91,120.98,120.9,120.93,4300.0,110.29,110.3538,110.2809,110.3082,4300.0
2017-01-30 12:50:00,120.94,120.99,120.88,120.91,3249.0,110.3173,110.3629,110.2626,110.29,3249.0
2017-01-30 12:55:00,120.91,120.96,120.9,120.96,3570.0,110.29,110.3356,110.2809,110.3356,3570.0
2017-01-30 13:00:00,120.99,121.0,120.9,120.92,5451.0,110.3629,110.3721,110.2809,110.2991,5451.0
2017-01-30 13:05:00,120.91,121.05,120.9,120.96,7377.0,110.29,110.4177,110.2809,110.3356,7377.0
2017-01-30 13:10:00,120.94,120.96,120.93,120.94,1700.0,110.3173,110.3356,110.3082,110.3173,1700.0
2017-01-30 13:15:00,120.93,120.94,120.83,120.83,3315.0,110.3082,110.3173,110.217,110.217,3315.0
2017-01-30 13:20:00,120.83,120.88,120.81,120.85,4171.0,110.217,110.2626,110.1988,110.2352,4171.0
2017-01-30 13:25:00,120.83,120.91,120.82,120.87,3100.0,110.217,110.29,110.2079,110.2535,3100.0
2017-01-30 13:30:00,120.88,120.89,120.82,120.86,2605.0,110.2626,110.2717,110.2079,110.2444,2605.0
2017-01-30 13:35:00,120.87,120.87,120.72,120.74,3128.0,110.2535,110.2535,110.1167,110.1349,3128.0
2017-01-30 13:40:00,120.74,120.83,120.72,120.82,5137.0,110.1349,110.217,110.1167,110.2079,5137.0
2017-01-30 13:45:00,120.81,120.85,120.78,120.84,3649.0,110.1988,110.2352,110.1714,110.2261,3649.0
2017-01-30 13:50:00,120.85,120.86,120.74,120.78,80607.0,110.2352,110.2444,110.1349,110.1714,80607.0
2017-01-30 13:55:00,120.79,120.93,120.77,120.93,5293.0,110.1805,110.3082,110.1623,110.3082,5293.0
2017-01-30 14:00:00,120.96,121.13,120.96,121.11,11620.0,110.3356,110.4906,110.3356,110.4724,11620.0
2017-01-30 14:05:00,121.09,121.12,120.97,121.1,6451.0,110.4542,110.4815,110.3447,110.4633,6451.0
2017-01-30 14:10:00,121.12,121.16,121.07,121.15,8585.0,110.4815,110.518,110.4359,110.5089,8585.0
2017-01-30 14:15:00,121.15,121.15,121.09,121.13,3928.0,110.5089,110.5089,110.4542,110.4906,3928.0
2017-01-30 14:20:00,121.13,121.2,121.11,121.17,4816.0,110.4906,110.5545,110.4724,110.5271,4816.0
2017-01-30 14:25:00,121.18,121.31,121.18,121.27,4110.0,110.5363,110.6548,110.5363,110.6184,4110.0
2017-01-30 14:30:00,121.27,121.36,121.25,121.29,5373.0,110.6184,110.7004,110.6001,110.6366,5373.0
2017-01-30 14:35:00,121.32,121.32,121.25,121.29,4911.0,110.664,110.664,110.6001,110.6366,4911.0
2017-01-30 14:40:00,121.3,121.31,121.2,121.26,5211.0,110.6457,110.6548,110.5545,110.6092,5211.0
2017-01-30 14:45:00,121.27,121.29,121.23,121.25,3127.0,110.6184,110.6366,110.5819,110.6001,3127.0
2017-01-30 14:50:00,121.26,121.26,121.18,121.23,6581.0,110.6092,110.6092,110.5363,110.5819,6581.0
2017-01-30 14:55:00,121.23,121.31,121.2,121.3,5626.0,110.5819,110.6548,110.5545,110.6457,5626.0
2017-01-30 15:00:00,121.3,121.32,121.23,121.23,9219.0,110.6457,110.664,110.5819,110.5819,9219.0
2017-01-30 15:05:00,121.24,121.3,121.2,121.22,5621.0,110.591,110.6457,110.5545,110.5727,5621.0
2017-01-30 15:10:00,121.22,121.23,121.17,121.21,11268.0,110.5727,110.5819,110.5271,110.5636,11268.0
2017-01-30 15:15:00,121.21,121.24,121.14,121.22,10307.0,110.5636,110.591,110.4998,110.5727,10307.0
2017-01-30 15:20:00,121.22,121.26,121.2,121.23,6828.0,110.5727,110.6092,110.5545,110.5819,6828.0
2017-01-30 15:25:00,121.23,121.24,121.19,121.24,8812.0,110.5819,110.591,110.5454,110.591,8812.0
2017-01-30 15:30:00,121.25,121.3,121.2,121.26,64546.0,110.6001,110.6457,110.5545,110.6092,64546.0
2017-01-30 15:35:00,121.25,121.25,121.16,121.2,13807.0,110.6001,110.6001,110.518,110.5545,13807.0
2017-01-30 15:40:00,121.19,121.28,121.14,121.26,13481.0,110.5454,110.6275,110.4998,110.6092,13481.0
2017-01-30 15:45:00,121.27,121.37,121.26,121.37,23836.0,110.6184,110.7096,110.6092,110.7096,23836.0
2017-01-30 15:50:00,121.37,121.43,121.34,121.4,20494.0,110.7096,110.7643,110.6822,110.7369,20494.0
2017-01-30 15:55:00,121.4,121.54,121.4,121.46,56270.0,110.7369,110.8646,110.7369,110.7917,56270.0
2017-01-31 09:30:00,121.19,121.53,121.19,121.4,15115.0,110.5454,110.8555,110.5454,110.7369,15115.0
2017-01-31 09:35:00,121.34,121.75,121.34,121.61,6309.0,110.6822,111.0562,110.6822,110.9285,6309.0
2017-01-31 09:40:00,121.61,121.61,121.22,121.35,4328.0,110.9285,110.9285,110.5727,110.6913,4328.0
2017-01-31 09:45:00,121.44,121.44,121.18,121.19,3230.0,110.7734,110.7734,110.5363,110.5454,3230.0
2017-01-31 09:50:00,121.12,121.12,120.92,120.93,7090.0,110.4815,110.4815,110.2991,110.3082,7090.0
2017-01-31 09:55:00,120.9,121.0,120.88,120.94,4518.0,110.2809,110.3721,110.2626,110.3173,4518.0
2017-01-31 10:00:00,121.01,121.01,120.71,120.75,3295.0,110.3812,110.3812,110.1075,110.144,3295.0
2017-01-31 10:05:00,120.69,120.78,120.55,120.55,3948.0,110.0893,110.1714,109.9616,109.9616,3948.0
2017-01-31 10:10:00,120.6,120.61,120.44,120.46,6160.0,110.0072,110.0163,109.8613,109.8795,6160.0
2017-01-31 10:15:00,120.49,120.53,120.41,120.45,4470.0,109.9069,109.9433,109.8339,109.8704,4470.0
2017-01-31 10:20:00,120.43,120.59,120.43,120.52,9361.0,109.8521,109.9981,109.8521,109.9342,9361.0
2017-01-31 10:25:00,120.48,120.59,120.4,120.47,6585.0,109.8977,109.9981,109.8248,109.8886,6585.0
2017-01-31 10:30:00,120.51,120.55,120.41,120.41,2253.0,109.9251,109.9616,109.8339,109.8339,2253.0
2017-01-31 10:35:00,120.41,120.47,120.32,120.32,5211.0,109.8339,109.8886,109.7518,109.7518,5211.0
2017-01-31 10:40:00,120.31,120.35,120.16,120.17,7946.0,109.7427,109.7792,109.6058,109.615,7946.0
2017-01-31 10:45:00,120.14,120.21,120.01,120.02,9185.0,109.5876,109.6515,109.469,109.4781,9185.0
2017-01-31 10:50:00,120.01,120.14,120.01,120.06,4551.0,109.469,109.5876,109.469,109.5146,4551.0
2017-01-31 10:55:00,120.07,120.16,120.03,120.03,7801.0,109.5238,109.6058,109.4873,109.4873,7801.0
2017-01-31 11:00:00,120.0,120.19,120.0,120.19,8229.0,109.4599,109.6332,109.4599,109.6332,8229.0
2017-01-31 11:05:00,120.22,120.27,120.11,120.11,5300.0,109.6606,109.7062,109.5602,109.5602,5300.0
2017-01-31 11:10:00,120.09,120.09,120.0,120.0,5180.0,109.542,109.542,109.4599,109.4599,5180.0
2017-01-31 11:15:00,120.01,120.06,119.97,119.99,5029.0,109.469,109.5146,109.4325,109.4508,5029.0
2017-01-31 11:20:00,120.01,120.08,120.0,120.06,6207.0,109.469,109.5329,109.4599,109.5146,6207.0
2017-01-31 11:25:00,120.06,120.06,119.86,119.9,12756.0,109.5146,109.5146,109.3322,109.3687,12756.0
2017-01-31 11:30:00,119.91,120.0,119.81,119.82,3609.0,109.3778,109.4599,109.2866,109.2957,3609.0
2017-01-31 11:35:00,119.83,119.91,119.77,119.86,7018.0,109.3048,109.3778,109.2501,109.3322,7018.0
2017-01-31 11:40:00,119.93,119.94,119.9,119.94,2370.0,109.3961,109.4052,109.3687,109.4052,2370.0
2017-01-31 11:45:00,119.96,119.99,119.8,119.8,3434.0,109.4234,109.4508,109.2775,109.2775,3434.0
2017-01-31 11:50:00,119.85,120.01,119.85,120.01,3100.0,109.3231,109.469,109.3231,109.469,3100.0
2017-01-31 11:55:00,120.04,120.04,119.85,119.91,4218.0,109.4964,109.4964,109.3231,109.3778,4218.0
2017-01-31 12:00:00,119.94,120.04,119.92,120.04,3509.0,109.4052,109.4964,109.3869,109.4964,3509.0
2017-01-31 12:05:00,120.05,120.12,120.03,120.08,5703.0,109.5055,109.5694,109.4873,109.5329,5703.0
2017-01-31 12:10:00,120.08,120.15,120.07,120.07,3220.0,109.5329,109.5967,109.5238,109.5238,3220.0
2017-01-31 12:15:00,120.07,120.12,120.03,120.03,1705.0,109.5238,109.5694,109.4873,109.4873,1705.0
2017-01-31 12:20:00,120.08,120.08,120.03,120.03,2920.0,109.5329,109.5329,109.4873,109.4873,2920.0
2017-01-31 12:25:00,120.0,120.06,119.95,119.97,1520.0,109.4599,109.5146,109.4143,109.4325,1520.0
2017-01-31 12:30:00,119.96,120.01,119.9,119.93,4716.0,109.4234,109.469,109.3687,109.3961,4716.0
2017-01-31 12:35:00,119.93,119.97,119.9,119.93,5027.0,109.3961,109.4325,109.3687,109.3961,5027.0
2017-01-31 12:40:00,119.91,120.03,119.91,120.01,5225.0,109.3778,109.4873,109.3778,109.469,5225.0
2017-01-31 12:45:00,120.0,120.08,119.99,120.03,4653.0,109.4599,109.5329,109.4508,109.4873,4653.0
2017-01-31 12:50:00,120.07,120.11,120.07,120.09,2730.0,109.5238,109.5602,109.5238,109.542,2730.0
2017-01-31 12:55:00,120.11,120.12,120.08,120.11,1425.0,109.5602,109.5694,109.5329,109.5602,1425.0
2017-01-31 13:00:00,120.08,120.08,120.02,120.02,1867.0,109.5329,109.5329,109.4781,109.4781,1867.0
2017-01-31 13:05:00,120.04,120.07,120.02,120.04,2288.0,109.4964,109.5238,109.4781,109.4964,2288.0
2017-01-31 13:10:00,120.06,120.06,119.82,119.96,5472.0,109.5146,109.5146,109.2957,109.4234,5472.0
2017-01-31 13:15:00,120.01,120.03,120.0,120.0,2460.0,109.469,109.4873,109.4599,109.4599,2460.0
2017-01-31 13:20:00,120.0,120.06,119.96,120.06,2265.0,109.4599,109.5146,109.4234,109.5146,2265.0
2017-01-31 13:25:00,120.05,120.17,120.02,120.1,8108.0,109.5055,109.615,109.4781,109.5511,8108.0
2017-01-31 13:30:00,120.08,120.15,120.08,120.11,2682.0,109.5329,109.5967,109.5329,109.5602,2682.0
2017-01-31 13:35:00,120.07,120.15,120.02,120.15,6977.0,109.5238,109.5967,109.4781,109.5967,6977.0
2017-01-31 13:40:00,120.14,120.14,120.02,120.05,4606.0,109.5876,109.5876,109.4781,109.5055,4606.0
2017-01-31 13:45:00,120.03,120.03,119.92,119.95,1955.0,109.4873,109.4873,109.3869,109.4143,1955.0
2017-01-31 13:50:00,119.95,119.98,119.87,119.89,5398.0,109.4143,109.4417,109.3413,109.3596,5398.0
2017-01-31 13:55:00,119.87,119.89,119.79,119.82,6025.0,109.3413,109.3596,109.2683,109.2957,6025.0
2017-01-31 14:00:00,119.82,119.87,119.8,119.85,7968.0,109.2957,109.3413,109.2775,109.3231,7968.0
2017-01-31 14:05:00,119.84,119.87,119.78,119.85,5631.0,109.314,109.3413,109.2592,109.3231,5631.0
2017-01-31 14:10:00,119.86,119.91,119.84,119.86,5061.0,109.3322,109.3778,109.314,109.3322,5061.0
2017-01-31 14:15:00,119.87,119.92,119.84,119.87,5711.0,109.3413,109.3869,109.314,109.3413,5711.0
2017-01-31 14:20:00,119.88,119.94,119.88,119.91,6385.0,109.3504,109.4052,109.3504,109.3778,6385.0
2017-01-31 14:25:00,119.92,119.95,119.89,119.91,8414.0,109.3869,109.4143,109.3596,109.3778,8414.0
2017-01-31 14:30:00,119.9,119.95,119.85,119.88,9623.0,109.3687,109.4143,109.3231,109.3504,9623.0
2017-01-31 14:35:00,119.91,119.95,119.9,119.94,4596.0,109.3778,109.4143,109.3687,109.4052,4596.0
2017-01-31 14:40:00,119.94,119.99,119.92,119.95,5735.0,109.4052,109.4508,109.3869,109.4143,5735.0
2017-01-31 14:45:00,119.95,119.97,119.89,119.97,5289.0,109.4143,109.4325,109.3596,109.4325,5289.0
2017-01-31 14:50:00,119.99,120.03,119.96,120.03,6215.0,109.4508,109.4873,109.4234,109.4873,6215.0
2017-01-31 14:55:00,120.03,120.18,120.02,120.17,30291.0,109.4873,109.6241,109.4781,109.615,30291.0
2017-01-31 15:00:00,120.17,120.19,120.09,120.14,7028.0,109.615,109.6332,109.542,109.5876,7028.0
2017-01-31 15:05:00,120.17,120.22,120.15,120.18,5290.0,109.615,109.6606,109.5967,109.6241,5290.0
2017-01-31 15:10:00,120.18,120.44,120.18,120.42,23781.0,109.6241,109.8613,109.6241,109.843,23781.0
2017-01-31 15:15:00,120.42,120.44,120.28,120.29,8118.0,109.843,109.8613,109.7153,109.7244,8118.0
2017-01-31 15:20:00,120.31,120.34,120.28,120.31,6298.0,109.7427,109.77,109.7153,109.7427,6298.0
2017-01-31 15:25:00,120.3,120.31,120.15,120.15,12975.0,109.7336,109.7427,109.5967,109.5967,12975.0
2017-01-31 15:30:00,120.15,120.21,120.11,120.2,23649.0,109.5967,109.6515,109.5602,109.6423,23649.0
2017-01-31 15:35:00,120.2,120.25,120.19,120.24,6857.0,109.6423,109.6879,109.6332,109.6788,6857.0
2017-01-31 15:40:00,120.23,120.36,120.2,120.28,16801.0,109.6697,109.7883,109.6423,109.7153,16801.0
2017-01-31 15:45:00,120.3,120.33,120.21,120.21,17397.0,109.7336,109.7609,109.6515,109.6515,17397.0
2017-01-31 15:50:00,120.19,120.21,120.11,120.12,16118.0,109.6332,109.6515,109.5602,109.5694,16118.0
2017-01-31 15:55:00,120.12,120.18,120.02,120.16,57525.0,109.5694,109.6241,109.4781,109.6058,57525.0
2017-02-01 09:30:00,119.74,120.08,119.69,119.86,37390.0,109.2227,109.5329,109.1771,109.3322,37390.0
2017-02-01 09:35:00,119.86,119.89,119.51,119.6,36885.0,109.3322,109.3596,109.0129,109.095,36885.0
2017-02-01 09:40:00,119.62,119.76,119.54,119.76,14211.0,109.1133,109.241,109.0403,109.241,14211.0
2017-02-01 09:45:00,119.76,119.87,119.68,119.76,7445.0,109.241,109.3413,109.168,109.241,7445.0
2017-02-01 09:50:00,119.8,120.19,119.76,120.07,8010.0,109.2775,109.6332,109.241,109.5238,8010.0
2017-02-01 09:55:00,120.03,120.13,119.87,119.89,6856.0,109.4873,109.5785,109.3413,109.3596,6856.0
2017-02-01 10:00:00,119.93,120.17,119.92,120.14,5386.0,109.3961,109.615,109.3869,109.5876,5386.0
2017-02-01 10:05:00,120.16,120.16,119.96,120.04,5671.0,109.6058,109.6058,109.4234,109.4964,5671.0
2017-02-01 10:10:00,120.0,120.07,119.86,120.01,7316.0,109.4599,109.5238,109.3322,109.469,7316.0
2017-02-01 10:15:00,120.02,120.09,119.96,119.98,2744.0,109.4781,109.542,109.4234,109.4417,2744.0
2017-02-01 10:20:00,119.97,120.07,119.97,120.05,5049.0,109.4325,109.5238,109.4325,109.5055,5049.0
2017-02-01 10:25:00,120.07,120.14,120.07,120.11,1475.0,109.5238,109.5876,109.5238,109.5602,1475.0
2017-02-01 10:30:00,120.08,120.2,120.04,120.2,3849.0,109.5329,109.6423,109.4964,109.6423,3849.0
2017-02-01 10:35:00,120.18,120.26,120.03,120.04,4124.0,109.6241,109.6971,109.4873,109.4964,4124.0
2017-02-01 10:40:00,120.07,120.14,120.06,120.14,4167.0,109.5238,109.5876,109.5146,109.5876,4167.0
2017-02-01 10:45:00,120.14,120.16,120.06,120.09,4443.0,109.5876,109.6058,109.5146,109.542,4443.0
2017-02-01 10:50:00,120.11,120.13,120.05,120.13,3307.0,109.5602,109.5785,109.5055,109.5785,3307.0
2017-02-01 10:55:00,120.14,120.15,120.07,120.07,3662.0,109.5876,109.5967,109.5238,109.5238,3662.0
2017-02-01 11:00:00,120.1,120.24,120.1,120.22,10127.0,109.5511,109.6788,109.5511,109.6606,10127.0
2017-02-01 11:05:00,120.2,120.28,120.2,120.26,3211.0,109.6423,109.7153,109.6423,109.6971,3211.0
2017-02-01 11:10:00,120.26,120.34,120.23,120.31,2316.0,109.6971,109.77,109.6697,109.7427,2316.0
2017-02-01 11:15:00,120.23,120.28,120.23,120.23,5804.0,109.6697,109.7153,109.6697,109.6697,5804.0
2017-02-01 11:20:00,120.21,120.25,120.16,120.24,2118.0,109.6515,109.6879,109.6058,109.6788,2118.0
2017-02-01 11:25:00,120.23,120.24,120.05,120.05,3994.0,109.6697,109.6788,109.5055,109.5055,3994.0
2017-02-01 11:30:00,120.09,120.18,120.05,120.13,3024.0,109.542,109.6241,109.5055,109.5785,3024.0
2017-02-01 11:35:00,120.1,120.21,120.1,120.21,1200.0,109.5511,109.6515,109.5511,109.6515,1200.0
2017-02-01 11:40:00,120.17,120.19,120.11,120.13,2550.0,109.615,109.6332,109.5602,109.5785,2550.0
2017-02-01 11:45:00,120.14,120.19,120.07,120.09,3200.0,109.5876,109.6332,109.5238,109.542,3200.0
2017-02-01 11:50:00,120.12,120.12,120.05,120.12,2348.0,109.5694,109.5694,109.5055,109.5694,2348.0
2017-02-01 11:55:00,120.14,120.19,120.1,120.17,2796.0,109.5876,109.6332,109.5511,109.615,2796.0
2017-02-01 12:00:00,120.22,120.32,120.22,120.29,8002.0,109.6606,109.7518,109.6606,109.7244,8002.0
2017-02-01 12:05:00,120.3,120.34,120.17,120.18,5561.0,109.7336,109.77,109.615,109.6241,5561.0
2017-02-01 12:10:00,120.18,120.23,120.15,120.16,5954.0,109.6241,109.6697,109.5967,109.6058,5954.0
2017-02-01 12:15:00,120.17,120.18,120.05,120.06,4865.0,109.615,109.6241,109.5055,109.5146,4865.0
2017-02-01 12:20:00,120.04,120.1,120.02,120.1,9439.0,109.4964,109.5511,109.4781,109.5511,9439.0
2017-02-01 12:25:00,120.1,120.25,120.1,120.25,2300.0,109.5511,109.6879,109.5511,109.6879,2300.0
2017-02-01 12:30:00,120.25,120.25,120.16,120.25,2841.0,109.6879,109.6879,109.6058,109.6879,2841.0
2017-02-01 12:35:00,120.23,120.28,120.23,120.26,6560.0,109.6697,109.7153,109.6697,109.6971,6560.0
2017-02-01 12:40:00,120.24,120.32,120.24,120.32,1939.0,109.6788,109.7518,109.6788,109.7518,1939.0
2017-02-01 12:45:00,120.26,120.39,120.26,120.34,2648.0,109.6971,109.8156,109.6971,109.77,2648.0
2017-02-01 12:50:00,120.36,120.45,120.36,120.45,701.0,109.7883,109.8704,109.7883,109.8704,701.0
2017-02-01 12:55:00,120.41,120.41,120.3,120.32,2742.0,109.8339,109.8339,109.7336,109.7518,2742.0
2017-02-01 13:00:00,120.31,120.32,120.29,120.31,1700.0,109.7427,109.7518,109.7244,109.7427,1700.0
2017-02-01 13:05:00,120.31,120.32,120.26,120.28,1400.0,109.7427,109.7518,109.6971,109.7153,1400.0
2017-02-01 13:10:00,120.27,120.27,120.23,120.24,2165.0,109.7062,109.7062,109.6697,109.6788,2165.0
2017-02-01 13:15:00,120.24,120.27,120.24,120.25,1553.0,109.6788,109.7062,109.6788,109.6879,1553.0
2017-02-01 13:20:00,120.25,120.26,120.19,120.22,6725.0,109.6879,109.6971,109.6332,109.6606,6725.0
2017-02-01 13:25:00,120.23,120.29,120.21,120.26,5562.0,109.6697,109.7244,109.6515,109.6971,5562.0
2017-02-01 13:30:00,120.22,120.25,120.21,120.23,2514.0,109.6606,109.6879,109.6515,109.6697,2514.0
2017-02-01 13:35:00,120.23,120.25,120.16,120.21,4652.0,109.6697,109.6879,109.6058,109.6515,4652.0
2017-02-01 13:40:00,120.2,120.31,120.19,120.31,3169.0,109.6423,109.7427,109.6332,109.7427,3169.0
2017-02-01 13:45:00,120.35,120.37,120.27,120.27,2470.0,109.7792,109.7974,109.7062,109.7062,2470.0
2017-02-01 13:50:00,120.28,120.3,120.23,120.25,2980.0,109.7153,109.7336,109.6697,109.6879,2980.0
2017-02-01 13:55:00,120.26,120.38,120.2,120.37,7097.0,109.6971,109.8065,109.6423,109.7974,7097.0
2017-02-01 14:00:00,120.34,120.34,120.12,120.18,9752.0,109.77,109.77,109.5694,109.6241,9752.0
2017-02-01 14:05:00,120.2,120.38,120.2,120.29,6172.0,109.6423,109.8065,109.6423,109.7244,6172.0
2017-02-01 14:10:00,120.3,120.4,120.29,120.4,4877.0,109.7336,109.8248,109.7244,109.8248,4877.0
2017-02-01 14:15:00,120.39,120.45,120.34,120.45,5225.0,109.8156,109.8704,109.77,109.8704,5225.0
2017-02-01 14:20:00,120.48,120.49,120.41,120.42,6714.0,109.8977,109.9069,109.8339,109.843,6714.0
2017-02-01 14:25:00,120.46,120.54,120.44,120.52,4341.0,109.8795,109.9525,109.8613,109.9342,4341.0
2017-02-01 14:30:00,120.52,120.52,120.19,120.23,7641.0,109.9342,109.9342,109.6332,109.6697,7641.0
2017-02-01 14:35:00,120.26,120.29,120.22,120.22,5932.0,109.6971,109.7244,109.6606,109.6606,5932.0
2017-02-01 14:40:00,120.23,120.34,120.21,120.3,8934.0,109.6697,109.77,109.6515,109.7336,8934.0
2017-02-01 14:45:00,120.27,120.32,120.26,120.31,6224.0,109.7062,109.7518,109.6971,109.7427,6224.0
2017-02-01 14:50:00,120.3,120.31,120.19,120.22,3675.0,109.7336,109.7427,109.6332,109.6606,3675.0
2017-02-01 14:55:00,120.2,120.32,120.17,120.32,6668.0,109.6423,109.7518,109.615,109.7518,6668.0
2017-02-01 15:00:00,120.34,120.35,120.3,120.33,4515.0,109.77,109.7792,109.7336,109.7609,4515.0
2017-02-01 15:05:00,120.36,120.45,120.33,120.44,7664.0,109.7883,109.8704,109.7609,109.8613,7664.0
2017-02-01 15:10:00,120.41,120.53,120.4,120.5,4047.0,109.8339,109.9433,109.8248,109.916,4047.0
2017-02-01 15:15:00,120.51,120.53,120.46,120.46,6118.0,109.9251,109.9433,109.8795,109.8795,6118.0
2017-02-01 15:20:00,120.47,120.69,120.47,120.67,6157.0,109.8886,110.0893,109.8886,110.0711,6157.0
2017-02-01 15:25:00,120.65,120.8,120.63,120.79,5835.0,110.0528,110.1896,110.0346,110.1805,5835.0
2017-02-01 15:30:00,120.78,120.8,120.73,120.78,8884.0,110.1714,110.1896,110.1258,110.1714,8884.0
2017-02-01 15:35:00,120.78,120.81,120.74,120.79,11638.0,110.1714,110.1988,110.1349,110.1805,11638.0
2017-02-01 15:40:00,120.81,120.89,120.79,120.86,12943.0,110.1988,110.2717,110.1805,110.2444,12943.0
2017-02-01 15:45:00,120.85,120.85,120.69,120.71,13738.0,110.2352,110.2352,110.0893,110.1075,13738.0
2017-02-01 15:50:00,120.71,120.74,120.69,120.73,17861.0,110.1075,110.1349,110.0893,110.1258,17861.0
2017-02-01 15:55:00,120.73,120.82,120.73,120.77,36028.0,110.1258,110.2079,110.1258,110.1623,36028.0
2017-02-02 09:30:00,120.89,121.24,120.46,120.74,14716.0,110.2717,110.591,109.8795,110.1349,14716.0
2017-02-02 09:35:00,120.84,120.97,120.65,120.9,7497.0,110.2261,110.3447,110.0528,110.2809,7497.0
2017-02-02 09:40:00,120.83,120.92,120.63,120.66,7606.0,110.217,110.2991,110.0346,110.0619,7606.0
2017-02-02 09:45:00,120.73,120.75,120.44,120.55,6566.0,110.1258,110.144,109.8613,109.9616,6566.0
2017-02-02 09:50:00,120.58,120.61,120.39,120.48,2800.0,109.989,110.0163,109.8156,109.8977,2800.0
2017-02-02 09:55:00,120.48,120.53,120.41,120.41,4826.0,109.8977,109.9433,109.8339,109.8339,4826.0
2017-02-02 10:00:00,120.41,120.42,120.26,120.26,5636.0,109.8339,109.843,109.6971,109.6971,5636.0
2017-02-02 10:05:00,120.26,120.45,120.22,120.4,10626.0,109.6971,109.8704,109.6606,109.8248,10626.0
2017-02-02 10:10:00,120.38,120.42,120.27,120.36,5488.0,109.8065,109.843,109.7062,109.7883,5488.0
2017-02-02 10:15:00,120.35,120.53,120.35,120.48,5536.0,109.7792,109.9433,109.7792,109.8977,5536.0
2017-02-02 10:20:00,120.46,120.5,120.35,120.41,13400.0,109.8795,109.916,109.7792,109.8339,13400.0
2017-02-02 10:25:00,120.41,120.47,120.36,120.4,9583.0,109.8339,109.8886,109.7883,109.8248,9583.0
2017-02-02 10:30:00,120.44,120.44,120.24,120.27,5710.0,109.8613,109.8613,109.6788,109.7062,5710.0
2017-02-02 10:35:00,120.27,120.31,120.2,120.31,3939.0,109.7062,109.7427,109.6423,109.7427,3939.0
2017-02-02 10:40:00,120.3,120.44,120.29,120.44,2949.0,109.7336,109.8613,109.7244,109.8613,2949.0
2017-02-02 10:45:00,120.43,120.5,120.41,120.48,2205.0,109.8521,109.916,109.8339,109.8977,2205.0
2017-02-02 10:50:00,120.52,120.62,120.47,120.6,1820.0,109.9342,110.0254,109.8886,110.0072,1820.0
2017-02-02 10:55:00,120.65,120.76,120.65,120.76,1600.0,110.0528,110.1531,110.0528,110.1531,1600.0
2017-02-02 11:00:00,120.78,120.83,120.73,120.73,6086.0,110.1714,110.217,110.1258,110.1258,6086.0
2017-02-02 11:05:00,120.77,120.78,120.71,120.71,1995.0,110.1623,110.1714,110.1075,110.1075,1995.0
2017-02-02 11:10:00,120.71,120.73,120.67,120.68,3100.0,110.1075,110.1258,110.0711,110.0802,3100.0
2017-02-02 11:15:00,120.68,120.75,120.68,120.75,2975.0,110.0802,110.144,110.0802,110.144,2975.0
2017-02-02 11:20:00,120.7,120.75,120.7,120.73,2209.0,110.0984,110.144,110.0984,110.1258,2209.0
2017-02-02 11:25:00,120.75,120.81,120.74,120.75,3215.0,110.144,110.1988,110.1349,110.144,3215.0
2017-02-02 11:30:00,120.75,120.75,120.69,120.72,1158.0,110.144,110.144,110.0893,110.1167,1158.0
2017-02-02 11:35:00,120.71,120.71,120.67,120.67,1300.0,110.1075,110.1075,110.0711,110.0711,1300.0
2017-02-02 11:40:00,120.67,120.72,120.64,120.67,3127.0,110.0711,110.1167,110.0437,110.0711,3127.0
2017-02-02 11:45:00,120.65,120.65,120.49,120.49,3093.0,110.0528,110.0528,109.9069,109.9069,3093.0
2017-02-02 11:50:00,120.49,120.5,120.45,120.48,5140.0,109.9069,109.916,109.8704,109.8977,5140.0
2017-02-02 11:55:00,120.48,120.49,120.4,120.42,7179.0,109.8977,109.9069,109.8248,109.843,7179.0
2017-02-02 12:00:00,120.4,120.47,120.32,120.47,5414.0,109.8248,109.8886,109.7518,109.8886,5414.0
2017-02-02 12:05:00,120.47,120.5,120.44,120.5,3084.0,109.8886,109.916,109.8613,109.916,3084.0
2017-02-02 12:10:00,120.51,120.51,120.45,120.45,4611.0,109.9251,109.9251,109.8704,109.8704,4611.0
2017-02-02 12:15:00,120.42,120.48,120.38,120.48,4776.0,109.843,109.8977,109.8065,109.8977,4776.0
2017-02-02 12:20:00,120.5,120.51,120.33,120.33,9965.0,109.916,109.9251,109.7609,109.7609,9965.0
2017-02-02 12:25:00,120.34,120.39,120.25,120.32,7093.0,109.77,109.8156,109.6879,109.7518,7093.0
2017-02-02 12:30:00,120.35,120.41,120.29,120.39,10450.0,109.7792,109.8339,109.7244,109.8156,10450.0
2017-02-02 12:35:00,120.37,120.4,120.35,120.37,3128.0,109.7974,109.8248,109.7792,109.7974,3128.0
2017-02-02 12:40:00,120.39,120.51,120.37,120.47,2456.0,109.8156,109.9251,109.7974,109.8886,2456.0
2017-02-02 12:45:00,120.5,120.55,120.49,120.54,3006.0,109.916,109.9616,109.9069,109.9525,3006.0
2017-02-02 12:50:00,120.53,120.53,120.45,120.52,3685.0,109.9433,109.9433,109.8704,109.9342,3685.0
2017-02-02 12:55:00,120.53,120.57,120.5,120.57,2873.0,109.9433,109.9798,109.916,109.9798,2873.0
2017-02-02 13:00:00,120.59,120.59,120.53,120.53,2600.0,109.9981,109.9981,109.9433,109.9433,2600.0
2017-02-02 13:05:00,120.55,120.56,120.49,120.53,3229.0,109.9616,109.9707,109.9069,109.9433,3229.0
2017-02-02 13:10:00,120.51,120.53,120.5,120.5,800.0,109.9251,109.9433,109.916,109.916,800.0
2017-02-02 13:15:00,120.52,120.54,120.49,120.51,3400.0,109.9342,109.9525,109.9069,109.9251,3400.0
2017-02-02 13:20:00,120.5,120.51,120.45,120.47,4113.0,109.916,109.9251,109.8704,109.8886,4113.0
2017-02-02 13:25:00,120.44,120.44,120.37,120.4,4818.0,109.8613,109.8613,109.7974,109.8248,4818.0
2017-02-02 13:30:00,120.41,120.44,120.36,120.38,24057.0,109.8339,109.8613,109.7883,109.8065,24057.0
2017-02-02 13:35:00,120.37,120.4,120.35,120.38,1510.0,109.7974,109.8248,109.7792,109.8065,1510.0
2017-02-02 13:40:00,120.38,120.48,120.36,120.48,5490.0,109.8065,109.8977,109.7883,109.8977,5490.0
2017-02-02 13:45:00,120.47,120.48,120.44,120.45,3182.0,109.8886,109.8977,109.8613,109.8704,3182.0
2017-02-02 13:50:00,120.45,120.48,120.43,120.47,3092.0,109.8704,109.8977,109.8521,109.8886,3092.0
2017-02-02 13:55:00,120.45,120.5,120.42,120.48,4795.0,109.8704,109.916,109.843,109.8977,4795.0
2017-02-02 14:00:00,120.48,120.48,120.4,120.4,6826.0,109.8977,109.8977,109.8248,109.8248,6826.0
2017-02-02 14:05:00,120.4,120.41,120.36,120.36,3113.0,109.8248,109.8339,109.7883,109.7883,3113.0
2017-02-02 14:10:00,120.38,120.38,120.31,120.31,2898.0,109.8065,109.8065,109.7427,109.7427,2898.0
2017-02-02 14:15:00,120.32,120.34,120.26,120.26,2737.0,109.7518,109.77,109.6971,109.6971,2737.0
2017-02-02 14:20:00,120.24,120.26,120.17,120.23,3546.0,109.6788,109.6971,109.615,109.6697,3546.0
2017-02-02 14:25:00,120.24,120.26,120.22,120.22,1790.0,109.6788,109.6971,109.6606,109.6606,1790.0
2017-02-02 14:30:00,120.21,120.3,120.17,120.3,6255.0,109.6515,109.7336,109.615,109.7336,6255.0
2017-02-02 14:35:00,120.3,120.38,120.28,120.34,9992.0,109.7336,109.8065,109.7153,109.77,9992.0
2017-02-02 14:40:00,120.33,120.36,120.3,120.31,5407.0,109.7609,109.7883,109.7336,109.7427,5407.0
2017-02-02 14:45:00,120.31,120.33,120.27,120.27,5311.0,109.7427,109.7609,109.7062,109.7062,5311.0
2017-02-02 14:50:00,120.27,120.3,120.26,120.26,5092.0,109.7062,109.7336,109.6971,109.6971,5092.0
2017-02-02 14:55:00,120.29,120.31,120.27,120.3,3233.0,109.7244,109.7427,109.7062,109.7336,3233.0
2017-02-02 15:00:00,120.31,120.32,120.25,120.26,8668.0,109.7427,109.7518,109.6879,109.6971,8668.0
2017-02-02 15:05:00,120.25,120.3,120.25,120.27,4365.0,109.6879,109.7336,109.6879,109.7062,4365.0
2017-02-02 15:10:00,120.27,120.32,120.26,120.3,6521.0,109.7062,109.7518,109.6971,109.7336,6521.0
2017-02-02 15:15:00,120.31,120.33,120.25,120.32,7425.0,109.7427,109.7609,109.6879,109.7518,7425.0
2017-02-02 15:20:00,120.34,120.35,120.29,120.29,12021.0,109.77,109.7792,109.7244,109.7244,12021.0
2017-02-02 15:25:00,120.28,120.3,120.26,120.27,14207.0,109.7153,109.7336,109.6971,109.7062,14207.0
2017-02-02 15:30:00,120.27,120.28,120.25,120.27,6306.0,109.7062,109.7153,109.6879,109.7062,6306.0
2017-02-02 15:35:00,120.27,120.28,120.21,120.22,9350.0,109.7062,109.7153,109.6515,109.6606,9350.0
2017-02-02 15:40:00,120.22,120.24,120.19,120.23,15193.0,109.6606,109.6788,109.6332,109.6697,15193.0
2017-02-02 15:45:00,120.24,120.27,120.22,120.25,19159.0,109.6788,109.7062,109.6606,109.6879,19159.0
2017-02-02 15:50:00,120.25,120.27,120.22,120.23,23010.0,109.6879,109.7062,109.6606,109.6697,23010.0
2017-02-02 15:55:00,120.24,120.25,120.16,120.2,34098.0,109.6788,109.6879,109.6058,109.6423,34098.0
2017-02-03 09:30:00,120.36,120.62,120.01,120.22,20248.0,109.7883,110.0254,109.469,109.6606,20248.0
2017-02-03 09:35:00,120.34,120.63,120.34,120.54,2900.0,109.77,110.0346,109.77,109.9525,2900.0
2017-02-03 09:40:00,120.56,120.56,120.2,120.2,7164.0,109.9707,109.9707,109.6423,109.6423,7164.0
2017-02-03 09:45:00,120.22,120.37,120.17,120.33,5372.0,109.6606,109.7974,109.615,109.7609,5372.0
2017-02-03 09:50:00,120.33,120.34,120.17,120.21,4185.0,109.7609,109.77,109.615,109.6515,4185.0
2017-02-03 09:55:00,120.21,120.24,120.17,120.21,3291.0,109.6515,109.6788,109.615,109.6515,3291.0
2017-02-03 10:00:00,120.16,120.38,120.14,120.3,14977.0,109.6058,109.8065,109.5876,109.7336,14977.0
2017-02-03 10:05:00,120.33,120.43,120.27,120.37,11917.0,109.7609,109.8521,109.7062,109.7974,11917.0
2017-02-03 10:10:00,120.4,120.4,120.23,120.26,10898.0,109.8248,109.8248,109.6697,109.6971,10898.0
2017-02-03 10:15:00,120.3,120.35,120.28,120.32,5251.0,109.7336,109.7792,109.7153,109.7518,5251.0
2017-02-03 10:20:00,120.31,120.42,120.31,120.36,12419.0,109.7427,109.843,109.7427,109.7883,12419.0
2017-02-03 10:25:00,120.37,120.48,120.33,120.48,14246.0,109.7974,109.8977,109.7609,109.8977,14246.0
2017-02-03 10:30:00,120.4,120.4,120.15,120.2,9760.0,109.8248,109.8248,109.5967,109.6423,9760.0
2017-02-03 10:35:00,120.24,120.24,120.15,120.19,14437.0,109.6788,109.6788,109.5967,109.6332,14437.0
2017-02-03 10:40:00,120.18,120.23,120.09,120.09,11545.0,109.6241,109.6697,109.542,109.542,11545.0
2017-02-03 10:45:00,120.1,120.32,120.07,120.32,19207.0,109.5511,109.7518,109.5238,109.7518,19207.0
2017-02-03 10:50:00,120.33,120.39,120.23,120.35,14606.0,109.7609,109.8156,109.6697,109.7792,14606.0
2017-02-03 10:55:00,120.38,120.49,120.37,120.44,9330.0,109.8065,109.9069,109.7974,109.8613,9330.0
2017-02-03 11:00:00,120.44,120.5,120.34,120.35,34118.0,109.8613,109.916,109.77,109.7792,34118.0
2017-02-03 11:05:00,120.36,120.38,120.32,120.35,18900.0,109.7883,109.8065,109.7518,109.7792,18900.0
2017-02-03 11:10:00,120.35,120.35,120.28,120.32,9475.0,109.7792,109.7792,109.7153,109.7518,9475.0
2017-02-03 11:15:00,120.32,120.52,120.24,120.52,17320.0,109.7518,109.9342,109.6788,109.9342,17320.0
2017-02-03 11:20:00,120.51,120.62,120.48,120.5,8576.0,109.9251,110.0254,109.8977,109.916,8576.0
2017-02-03 11:25:00,120.48,120.58,120.48,120.58,2492.0,109.8977,109.989,109.8977,109.989,2492.0
2017-02-03 11:30:00,120.55,120.56,120.49,120.49,5763.0,109.9616,109.9707,109.9069,109.9069,5763.0
2017-02-03 11:35:00,120.49,120.49,120.46,120.47,1350.0,109.9069,109.9069,109.8795,109.8886,1350.0
2017-02-03 11:40:00,120.46,120.54,120.45,120.54,3771.0,109.8795,109.9525,109.8704,109.9525,3771.0
2017-02-03 11:45:00,120.54,120.56,120.5,120.54,5816.0,109.9525,109.9707,109.916,109.9525,5816.0
2017-02-03 11:50:00,120.57,120.61,120.56,120.6,1900.0,109.9798,110.0163,109.9707,110.0072,1900.0
2017-02-03 11:55:00,120.58,120.65,120.51,120.57,8542.0,109.989,110.0528,109.9251,109.9798,8542.0
2017-02-03 12:00:00,120.59,120.61,120.54,120.56,11310.0,109.9981,110.0163,109.9525,109.9707,11310.0
2017-02-03 12:05:00,120.57,120.59,120.55,120.55,2901.0,109.9798,109.9981,109.9616,109.9616,2901.0
2017-02-03 12:10:00,120.54,120.56,120.53,120.53,1810.0,109.9525,109.9707,109.9433,109.9433,1810.0
2017-02-03 12:15:00,120.54,120.57,120.52,120.57,2638.0,109.9525,109.9798,109.9342,109.9798,2638.0
2017-02-03 12:20:00,120.57,120.58,120.54,120.55,4083.0,109.9798,109.989,109.9525,109.9616,4083.0
2017-02-03 12:25:00,120.57,120.57,120.52,120.54,3016.0,109.9798,109.9798,109.9342,109.9525,3016.0
2017-02-03 12:30:00,120.54,120.61,120.54,120.58,3884.0,109.9525,110.0163,109.9525,109.989,3884.0
2017-02-03 12:35:00,120.56,120.56,120.46,120.49,6544.0,109.9707,109.9707,109.8795,109.9069,6544.0
2017-02-03 12:40:00,120.52,120.52,120.41,120.49,8183.0,109.9342,109.9342,109.8339,109.9069,8183.0
2017-02-03 12:45:00,120.45,120.45,120.41,120.42,2600.0,109.8704,109.8704,109.8339,109.843,2600.0
2017-02-03 12:50:00,120.43,120.48,120.41,120.47,2052.0,109.8521,109.8977,109.8339,109.8886,2052.0
2017-02-03 12:55:00,120.49,120.52,120.48,120.51,1300.0,109.9069,109.9342,109.8977,109.9251,1300.0
2017-02-03 13:00:00,120.53,120.55,120.49,120.55,2400.0,109.9433,109.9616,109.9069,109.9616,2400.0
2017-02-03 13:05:00,120.53,120.55,120.5,120.5,5241.0,109.9433,109.9616,109.916,109.916,5241.0
2017-02-03 13:10:00,120.5,120.57,120.49,120.55,4310.0,109.916,109.9798,109.9069,109.9616,4310.0
2017-02-03 13:15:00,120.57,120.58,120.51,120.51,3565.0,109.9798,109.989,109.9251,109.9251,3565.0
2017-02-03 13:20:00,120.53,120.64,120.48,120.62,5617.0,109.9433,110.0437,109.8977,110.0254,5617.0
2017-02-03 13:25:00,120.62,120.66,120.58,120.6,2552.0,110.0254,110.0619,109.989,110.0072,2552.0
2017-02-03 13:30:00,120.6,120.6,120.52,120.52,3677.0,110.0072,110.0072,109.9342,109.9342,3677.0
2017-02-03 13:35:00,120.54,120.54,120.48,120.49,2600.0,109.9525,109.9525,109.8977,109.9069,2600.0
2017-02-03 13:40:00,120.48,120.48,120.45,120.47,3238.0,109.8977,109.8977,109.8704,109.8886,3238.0
2017-02-03 13:45:00,120.47,120.55,120.46,120.53,3152.0,109.8886,109.9616,109.8795,109.9433,3152.0
2017-02-03 13:50:00,120.53,120.62,120.53,120.61,2941.0,109.9433,110.0254,109.9433,110.0163,2941.0
2017-02-03 13:55:00,120.59,120.6,120.54,120.54,2579.0,109.9981,110.0072,109.9525,109.9525,2579.0
2017-02-03 14:00:00,120.54,120.69,120.53,120.67,4391.0,109.9525,110.0893,109.9433,110.0711,4391.0
2017-02-03 14:05:00,120.67,120.7,120.66,120.69,5407.0,110.0711,110.0984,110.0619,110.0893,5407.0
2017-02-03 14:10:00,120.69,120.77,120.69,120.7,5819.0,110.0893,110.1623,110.0893,110.0984,5819.0
2017-02-03 14:15:00,120.7,120.77,120.68,120.68,12528.0,110.0984,110.1623,110.0802,110.0802,12528.0
2017-02-03 14:20:00,120.68,120.73,120.67,120.68,7752.0,110.0802,110.1258,110.0711,110.0802,7752.0
2017-02-03 14:25:00,120.68,120.68,120.64,120.66,4489.0,110.0802,110.0802,110.0437,110.0619,4489.0
2017-02-03 14:30:00,120.66,120.68,120.64,120.68,7465.0,110.0619,110.0802,110.0437,110.0802,7465.0
2017-02-03 14:35:00,120.68,120.68,120.64,120.67,7849.0,110.0802,110.0802,110.0437,110.0711,7849.0
2017-02-03 14:40:00,120.67,120.68,120.65,120.66,5254.0,110.0711,110.0802,110.0528,110.0619,5254.0
2017-02-03 14:45:00,120.66,120.72,120.66,120.7,9095.0,110.0619,110.1167,110.0619,110.0984,9095.0
2017-02-03 14:50:00,120.7,120.72,120.67,120.68,6517.0,110.0984,110.1167,110.0711,110.0802,6517.0
2017-02-03 14:55:00,120.68,120.68,120.65,120.67,6144.0,110.0802,110.0802,110.0528,110.0711,6144.0
2017-02-03 15:00:00,120.67,120.72,120.66,120.69,8379.0,110.0711,110.1167,110.0619,110.0893,8379.0
2017-02-03 15:05:00,120.7,120.77,120.69,120.75,13553.0,110.0984,110.1623,110.0893,110.144,13553.0
2017-02-03 15:10:00,120.73,120.77,120.73,120.76,8409.0,110.1258,110.1623,110.1258,110.1531,8409.0
2017-02-03 15:15:00,120.75,120.81,120.74,120.8,10133.0,110.144,110.1988,110.1349,110.1896,10133.0
2017-02-03 15:20:00,120.79,120.81,120.77,120.78,9917.0,110.1805,110.1988,110.1623,110.1714,9917.0
2017-02-03 15:25:00,120.77,120.77,120.74,120.76,10520.0,110.1623,110.1623,110.1349,110.1531,10520.0
2017-02-03 15:30:00,120.75,120.79,120.74,120.79,13720.0,110.144,110.1805,110.1349,110.1805,13720.0
2017-02-03 15:35:00,120.8,120.9,120.8,120.9,14816.0,110.1896,110.2809,110.1896,110.2809,14816.0
2017-02-03 15:40:00,120.89,120.89,120.79,120.83,13553.0,110.2717,110.2717,110.1805,110.217,13553.0
2017-02-03 15:45:00,120.83,120.94,120.83,120.9,17750.0,110.217,110.3173,110.217,110.2809,17750.0
2017-02-03 15:50:00,120.9,120.9,120.78,120.79,21120.0,110.2809,110.2809,110.1714,110.1805,21120.0
2017-02-03 15:55:00,120.8,120.88,120.7,120.73,46896.0,110.1896,110.2626,110.0984,110.1258,46896.0
2017-02-06 09:30:00,120.4,120.48,120.26,120.34,13772.0,109.8248,109.8977,109.6971,109.77,13772.0
2017-02-06 09:35:00,120.31,120.31,120.02,120.14,7560.0,109.7427,109.7427,109.4781,109.5876,7560.0
2017-02-06 09:40:00,120.08,120.13,119.93,120.03,11503.0,109.5329,109.5785,109.3961,109.4873,11503.0
2017-02-06 09:45:00,119.99,120.01,119.73,119.82,5807.0,109.4508,109.469,109.2136,109.2957,5807.0
2017-02-06 09:50:00,119.83,119.87,119.78,119.84,8729.0,109.3048,109.3413,109.2592,109.314,8729.0
2017-02-06 09:55:00,119.84,119.92,119.63,119.7,13946.0,109.314,109.3869,109.1224,109.1863,13946.0
2017-02-06 10:00:00,119.78,119.88,119.74,119.81,8029.0,109.2592,109.3504,109.2227,109.2866,8029.0
2017-02-06 10:05:00,119.82,119.84,119.76,119.79,4235.0,109.2957,109.314,109.241,109.2683,4235.0
2017-02-06 10:10:00,119.78,119.81,119.69,119.73,5249.0,109.2592,109.2866,109.1771,109.2136,5249.0
2017-02-06 10:15:00,119.71,119.77,119.67,119.75,6752.0,109.1954,109.2501,109.1589,109.2319,6752.0
2017-02-06 10:20:00,119.75,119.77,119.49,119.51,5351.0,109.2319,109.2501,108.9947,109.0129,5351.0
2017-02-06 10:25:00,119.52,119.55,119.37,119.37,6950.0,109.0221,109.0494,108.8852,108.8852,6950.0
2017-02-06 10:30:00,119.36,119.36,119.15,119.18,10163.0,108.8761,108.8761,108.6846,108.7119,10163.0
2017-02-06 10:35:00,119.21,119.3,119.16,119.18,11320.0,108.7393,108.8214,108.6937,108.7119,11320.0
2017-02-06 10:40:00,119.2,119.22,119.11,119.11,12186.0,108.7302,108.7484,108.6481,108.6481,12186.0
2017-02-06 10:45:00,119.12,119.18,119.09,119.15,5347.0,108.6572,108.7119,108.6298,108.6846,5347.0
2017-02-06 10:50:00,119.15,119.4,119.15,119.38,9691.0,108.6846,108.9126,108.6846,108.8944,9691.0
2017-02-06 10:55:00,119.4,119.48,119.39,119.41,4200.0,108.9126,108.9856,108.9035,108.9217,4200.0
2017-02-06 11:00:00,119.4,119.57,119.39,119.57,12186.0,108.9126,109.0677,108.9035,109.0677,12186.0
2017-02-06 11:05:00,119.62,119.79,119.62,119.79,4605.0,109.1133,109.2683,109.1133,109.2683,4605.0
2017-02-06 11:10:00,119.79,119.83,119.76,119.77,7539.0,109.2683,109.3048,109.241,109.2501,7539.0
2017-02-06 11:15:00,119.76,119.78,119.72,119.76,5001.0,109.241,109.2592,109.2045,109.241,5001.0
2017-02-06 11:20:00,119.78,119.78,119.68,119.72,4770.0,109.2592,109.2592,109.168,109.2045,4770.0
2017-02-06 11:25:00,119.74,119.77,119.66,119.69,3507.0,109.2227,109.2501,109.1498,109.1771,3507.0
2017-02-06 11:30:00,119.65,119.66,119.55,119.55,4638.0,109.1406,109.1498,109.0494,109.0494,4638.0
2017-02-06 11:35:00,119.53,119.57,119.45,119.51,7117.0,109.0312,109.0677,108.9582,109.0129,7117.0
2017-02-06 11:40:00,119.51,119.65,119.51,119.58,6797.0,109.0129,109.1406,109.0129,109.0768,6797.0
2017-02-06 11:45:00,119.62,119.65,119.62,119.65,1200.0,109.1133,109.1406,109.1133,109.1406,1200.0
2017-02-06 11:50:00,119.65,119.68,119.6,119.64,4384.0,109.1406,109.168,109.095,109.1315,4384.0
2017-02-06 11:55:00,119.62,119.63,119.59,119.6,3277.0,109.1133,109.1224,109.0859,109.095,3277.0
2017-02-06 12:00:00,119.6,119.6,119.34,119.44,20881.0,109.095,109.095,108.8579,108.9491,20881.0
2017-02-06 12:05:00,119.42,119.47,119.38,119.47,7811.0,108.9308,108.9765,108.8944,108.9765,7811.0
2017-02-06 12:10:00,119.49,119.64,119.48,119.6,6526.0,108.9947,109.1315,108.9856,109.095,6526.0
2017-02-06 12:15:00,119.56,119.68,119.55,119.68,8229.0,109.0585,109.168,109.0494,109.168,8229.0
2017-02-06 12:20:00,119.7,119.74,119.69,119.71,3685.0,109.1863,109.2227,109.1771,109.1954,3685.0
2017-02-06 12:25:00,119.74,119.79,119.73,119.79,3112.0,109.2227,109.2683,109.2136,109.2683,3112.0
2017-02-06 12:30:00,119.79,119.79,119.72,119.73,2130.0,109.2683,109.2683,109.2045,109.2136,2130.0
2017-02-06 12:35:00,119.72,119.76,119.71,119.75,3198.0,109.2045,109.241,109.1954,109.2319,3198.0
2017-02-06 12:40:00,119.75,119.77,119.7,119.74,4831.0,109.2319,109.2501,109.1863,109.2227,4831.0
2017-02-06 12:45:00,119.73,119.79,119.71,119.76,4072.0,109.2136,109.2683,109.1954,109.241,4072.0
2017-02-06 12:50:00,119.8,119.87,119.78,119.83,4637.0,109.2775,109.3413,109.2592,109.3048,4637.0
2017-02-06 12:55:00,119.79,119.79,119.75,119.78,3476.0,109.2683,109.2683,109.2319,109.2592,3476.0
2017-02-06 13:00:00,119.75,119.78,119.69,119.73,8375.0,109.2319,109.2592,109.1771,109.2136,8375.0
2017-02-06 13:05:00,119.72,119.78,119.69,119.78,4295.0,109.2045,109.2592,109.1771,109.2592,4295.0
2017-02-06 13:10:00,119.76,119.8,119.69,119.69,7110.0,109.241,109.2775,109.1771,109.1771,7110.0
2017-02-06 13:15:00,119.7,119.7,119.62,119.62,3150.0,109.1863,109.1863,109.1133,109.1133,3150.0
2017-02-06 13:20:00,119.61,119.68,119.61,119.68,3292.0,109.1042,109.168,109.1042,109.168,3292.0
2017-02-06 13:25:00,119.66,119.7,119.64,119.7,4784.0,109.1498,109.1863,109.1315,109.1863,4784.0
2017-02-06 13:30:00,119.7,119.7,119.65,119.68,2057.0,109.1863,109.1863,109.1406,109.168,2057.0
2017-02-06 13:35:00,119.68,119.7,119.65,119.65,3937.0,109.168,109.1863,109.1406,109.1406,3937.0
2017-02-06 13:40:00,119.66,119.69,119.65,119.67,2377.0,109.1498,109.1771,109.1406,109.1589,2377.0
2017-02-06 13:45:00,119.68,119.68,119.6,119.61,5833.0,109.168,109.168,109.095,109.1042,5833.0
2017-02-06 13:50:00,119.62,119.76,119.62,119.71,5135.0,109.1133,109.241,109.1133,109.1954,5135.0
2017-02-06 13:55:00,119.7,119.73,119.68,119.69,2620.0,109.1863,109.2136,109.168,109.1771,2620.0
2017-02-06 14:00:00,119.68,119.72,119.67,119.72,4616.0,109.168,109.2045,109.1589,109.2045,4616.0
2017-02-06 14:05:00,119.7,119.71,119.67,119.7,4900.0,109.1863,109.1954,109.1589,109.1863,4900.0
2017-02-06 14:10:00,119.7,119.73,119.67,119.67,2225.0,109.1863,109.2136,109.1589,109.1589,2225.0
2017-02-06 14:15:00,119.69,119.73,119.67,119.68,4075.0,109.1771,109.2136,109.1589,109.168,4075.0
2017-02-06 14:20:00,119.68,119.69,119.66,119.67,4332.0,109.168,109.1771,109.1498,109.1589,4332.0
2017-02-06 14:25:00,119.67,119.73,119.66,119.69,5631.0,109.1589,109.2136,109.1498,109.1771,5631.0
2017-02-06 14:30:00,119.7,119.73,119.69,119.72,4668.0,109.1863,109.2136,109.1771,109.2045,4668.0
2017-02-06 14:35:00,119.7,119.74,119.68,119.7,5090.0,109.1863,109.2227,109.168,109.1863,5090.0
2017-02-06 14:40:00,119.72,119.75,119.7,119.73,5271.0,109.2045,109.2319,109.1863,109.2136,5271.0
2017-02-06 14:45:00,119.74,119.74,119.69,119.7,3594.0,109.2227,109.2227,109.1771,109.1863,3594.0
2017-02-06 14:50:00,119.69,119.71,119.68,119.7,8384.0,109.1771,109.1954,109.168,109.1863,8384.0
2017-02-06 14:55:00,119.7,119.76,119.69,119.72,5900.0,109.1863,109.241,109.1771,109.2045,5900.0
2017-02-06 15:00:00,119.72,119.73,119.69,119.73,6115.0,109.2045,109.2136,109.1771,109.2136,6115.0
2017-02-06 15:05:00,119.73,119.78,119.73,119.78,4835.0,109.2136,109.2592,109.2136,109.2592,4835.0
2017-02-06 15:10:00,119.78,119.78,119.72,119.73,4982.0,109.2592,109.2592,109.2045,109.2136,4982.0
2017-02-06 15:15:00,119.71,119.76,119.7,119.71,3960.0,109.1954,109.241,109.1863,109.1954,3960.0
2017-02-06 15:20:00,119.72,119.73,119.7,119.7,7509.0,109.2045,109.2136,109.1863,109.1863,7509.0
2017-02-06 15:25:00,119.7,119.72,119.68,119.68,6948.0,109.1863,109.2045,109.168,109.168,6948.0
2017-02-06 15:30:00,119.69,119.73,119.67,119.73,9710.0,109.1771,109.2136,109.1589,109.2136,9710.0
2017-02-06 15:35:00,119.72,119.73,119.69,119.7,9884.0,109.2045,109.2136,109.1771,109.1863,9884.0
2017-02-06 15:40:00,119.71,119.79,119.7,119.79,14183.0,109.1954,109.2683,109.1863,109.2683,14183.0
2017-02-06 15:45:00,119.78,119.78,119.68,119.69,20433.0,109.2592,109.2592,109.168,109.1771,20433.0
2017-02-06 15:50:00,119.69,119.7,119.65,119.65,21942.0,109.1771,109.1863,109.1406,109.1406,21942.0
2017-02-06 15:55:00,119.66,119.7,119.61,119.69,47044.0,109.1498,109.1863,109.1042,109.1771,47044.0
2017-02-07 09:30:00,119.99,120.5,119.99,120.23,7960.0,109.4508,109.916,109.4508,109.6697,7960.0
2017-02-07 09:35:00,120.44,120.45,120.22,120.42,2154.0,109.8613,109.8704,109.6606,109.843,2154.0
2017-02-07 09:40:00,120.41,120.73,120.41,120.73,1342.0,109.8339,110.1258,109.8339,110.1258,1342.0
2017-02-07 09:45:00,120.62,120.65,120.36,120.4,9526.0,110.0254,110.0528,109.7883,109.8248,9526.0
2017-02-07 09:50:00,120.4,120.48,120.38,120.43,5405.0,109.8248,109.8977,109.8065,109.8521,5405.0
2017-02-07 09:55:00,120.45,120.45,120.33,120.35,4912.0,109.8704,109.8704,109.7609,109.7792,4912.0
2017-02-07 10:00:00,120.33,120.34,120.26,120.3,3801.0,109.7609,109.77,109.6971,109.7336,3801.0
2017-02-07 10:05:00,120.33,120.36,120.26,120.27,5985.0,109.7609,109.7883,109.6971,109.7062,5985.0
2017-02-07 10:10:00,120.27,120.36,120.22,120.34,4462.0,109.7062,109.7883,109.6606,109.77,4462.0
2017-02-07 10:15:00,120.34,120.49,120.33,120.49,4553.0,109.77,109.9069,109.7609,109.9069,4553.0
2017-02-07 10:20:00,120.45,120.46,120.31,120.31,2382.0,109.8704,109.8795,109.7427,109.7427,2382.0
2017-02-07 10:25:00,120.31,120.34,120.28,120.29,2650.0,109.7427,109.77,109.7153,109.7244,2650.0
2017-02-07 10:30:00,120.28,120.36,120.27,120.29,12099.0,109.7153,109.7883,109.7062,109.7244,12099.0
2017-02-07 10:35:00,120.28,120.34,120.28,120.3,3037.0,109.7153,109.77,109.7153,109.7336,3037.0
2017-02-07 10:40:00,120.32,120.35,120.29,120.33,8356.0,109.7518,109.7792,109.7244,109.7609,8356.0
2017-02-07 10:45:00,120.36,120.56,120.33,120.56,13332.0,109.7883,109.9707,109.7609,109.9707,13332.0
2017-02-07 10:50:00,120.53,120.53,120.37,120.38,10643.0,109.9433,109.9433,109.7974,109.8065,10643.0
2017-02-07 10:55:00,120.41,120.42,120.33,120.34,5000.0,109.8339,109.843,109.7609,109.77,5000.0
2017-02-07 11:00:00,120.33,120.46,120.33,120.46,8919.0,109.7609,109.8795,109.7609,109.8795,8919.0
2017-02-07 11:05:00,120.46,120.46,120.41,120.41,3227.0,109.8795,109.8795,109.8339,109.8339,3227.0
2017-02-07 11:10:00,120.43,120.45,120.41,120.41,5911.0,109.8521,109.8704,109.8339,109.8339,5911.0
2017-02-07 11:15:00,120.4,120.4,120.3,120.31,3560.0,109.8248,109.8248,109.7336,109.7427,3560.0
2017-02-07 11:20:00,120.31,120.32,120.05,120.05,4363.0,109.7427,109.7518,109.5055,109.5055,4363.0
2017-02-07 11:25:00,120.03,120.03,119.93,119.97,2800.0,109.4873,109.4873,109.3961,109.4325,2800.0
2017-02-07 11:30:00,119.95,120.06,119.94,120.05,4971.0,109.4143,109.5146,109.4052,109.5055,4971.0
2017-02-07 11:35:00,120.03,120.09,120.0,120.09,3574.0,109.4873,109.542,109.4599,109.542,3574.0
2017-02-07 11:40:00,120.09,120.1,119.96,119.98,5331.0,109.542,109.5511,109.4234,109.4417,5331.0
2017-02-07 11:45:00,120.0,120.03,120.0,120.0,1730.0,109.4599,109.4873,109.4599,109.4599,1730.0
2017-02-07 11:50:00,120.0,120.01,119.89,119.89,7852.0,109.4599,109.469,109.3596,109.3596,7852.0
2017-02-07 11:55:00,119.86,119.92,119.85,119.87,2100.0,109.3322,109.3869,109.3231,109.3413,2100.0
2017-02-07 12:00:00,119.88,119.9,119.84,119.85,8989.0,109.3504,109.3687,109.314,109.3231,8989.0
2017-02-07 12:05:00,119.86,119.86,119.71,119.73,3763.0,109.3322,109.3322,109.1954,109.2136,3763.0
2017-02-07 12:10:00,119.74,119.77,119.7,119.71,5128.0,109.2227,109.2501,109.1863,109.1954,5128.0
2017-02-07 12:15:00,119.69,119.69,119.63,119.66,1500.0,109.1771,109.1771,109.1224,109.1498,1500.0
2017-02-07 12:20:00,119.64,119.68,119.56,119.64,10006.0,109.1315,109.168,109.0585,109.1315,10006.0
2017-02-07 12:25:00,119.61,119.7,119.6,119.63,3600.0,109.1042,109.1863,109.095,109.1224,3600.0
2017-02-07 12:30:00,119.62,119.71,119.62,119.67,5710.0,109.1133,109.1954,109.1133,109.1589,5710.0
2017-02-07 12:35:00,119.68,119.73,119.64,119.73,2131.0,109.168,109.2136,109.1315,109.2136,2131.0
2017-02-07 12:40:00,119.72,119.73,119.65,119.66,3839.0,109.2045,109.2136,109.1406,109.1498,3839.0
2017-02-07 12:45:00,119.67,119.68,119.64,119.65,2138.0,109.1589,109.168,109.1315,109.1406,2138.0
2017-02-07 12:50:00,119.63,119.64,119.62,119.62,4126.0,109.1224,109.1315,109.1133,109.1133,4126.0
2017-02-07 12:55:00,119.63,119.64,119.58,119.62,5883.0,109.1224,109.1315,109.0768,109.1133,5883.0
2017-02-07 13:00:00,119.62,119.63,119.56,119.57,5364.0,109.1133,109.1224,109.0585,109.0677,5364.0
2017-02-07 13:05:00,119.58,119.58,119.55,119.57,2950.0,109.0768,109.0768,109.0494,109.0677,2950.0
2017-02-07 13:10:00,119.57,119.58,119.42,119.44,8328.0,109.0677,109.0768,108.9308,108.9491,8328.0
2017-02-07 13:15:00,119.43,119.65,119.43,119.61,5718.0,108.94,109.1406,108.94,109.1042,5718.0
2017-02-07 13:20:00,119.63,119.64,119.56,119.61,3869.0,109.1224,109.1315,109.0585,109.1042,3869.0
2017-02-07 13:25:00,119.63,119.74,119.62,119.74,2903.0,109.1224,109.2227,109.1133,109.2227,2903.0
2017-02-07 13:30:00,119.73,119.75,119.69,119.75,4907.0,109.2136,109.2319,109.1771,109.2319,4907.0
2017-02-07 13:35:00,119.75,119.99,119.75,119.98,6447.0,109.2319,109.4508,109.2319,109.4417,6447.0
2017-02-07 13:40:00,119.97,119.97,119.85,119.88,4783.0,109.4325,109.4325,109.3231,109.3504,4783.0
2017-02-07 13:45:00,119.87,119.91,119.87,119.89,2304.0,109.3413,109.3778,109.3413,109.3596,2304.0
2017-02-07 13:50:00,119.92,119.94,119.88,119.89,2506.0,109.3869,109.4052,109.3504,109.3596,2506.0
2017-02-07 13:55:00,119.93,119.96,119.89,119.96,3106.0,109.3961,109.4234,109.3596,109.4234,3106.0
2017-02-07 14:00:00,119.96,120.06,119.96,120.02,5136.0,109.4234,109.5146,109.4234,109.4781,5136.0
2017-02-07 14:05:00,120.01,120.02,119.99,120.0,4329.0,109.469,109.4781,109.4508,109.4599,4329.0
2017-02-07 14:10:00,120.01,120.03,120.0,120.03,1700.0,109.469,109.4873,109.4599,109.4873,1700.0
2017-02-07 14:15:00,120.02,120.12,120.01,120.07,6734.0,109.4781,109.5694,109.469,109.5238,6734.0
2017-02-07 14:20:00,120.06,120.11,120.05,120.11,4651.0,109.5146,109.5602,109.5055,109.5602,4651.0
2017-02-07 14:25:00,120.12,120.14,120.1,120.13,6904.0,109.5694,109.5876,109.5511,109.5785,6904.0
2017-02-07 14:30:00,120.12,120.13,120.09,120.1,8421.0,109.5694,109.5785,109.542,109.5511,8421.0
2017-02-07 14:35:00,120.12,120.14,120.11,120.13,3740.0,109.5694,109.5876,109.5602,109.5785,3740.0
2017-02-07 14:40:00,120.13,120.21,120.13,120.21,3691.0,109.5785,109.6515,109.5785,109.6515,3691.0
2017-02-07 14:45:00,120.21,120.22,120.18,120.2,5177.0,109.6515,109.6606,109.6241,109.6423,5177.0
2017-02-07 14:50:00,120.2,120.22,120.19,120.22,4870.0,109.6423,109.6606,109.6332,109.6606,4870.0
2017-02-07 14:55:00,120.23,120.27,120.22,120.27,5493.0,109.6697,109.7062,109.6606,109.7062,5493.0
2017-02-07 15:00:00,120.27,120.32,120.27,120.32,3624.0,109.7062,109.7518,109.7062,109.7518,3624.0
2017-02-07 15:05:00,120.32,120.35,120.32,120.32,2631.0,109.7518,109.7792,109.7518,109.7518,2631.0
2017-02-07 15:10:00,120.33,120.37,120.31,120.37,8886.0,109.7609,109.7974,109.7427,109.7974,8886.0
2017-02-07 15:15:00,120.35,120.36,120.28,120.28,3020.0,109.7792,109.7883,109.7153,109.7153,3020.0
2017-02-07 15:20:00,120.28,120.3,120.22,120.24,6677.0,109.7153,109.7336,109.6606,109.6788,6677.0
2017-02-07 15:25:00,120.27,120.29,120.24,120.25,5073.0,109.7062,109.7244,109.6788,109.6879,5073.0
2017-02-07 15:30:00,120.24,120.24,120.18,120.19,8331.0,109.6788,109.6788,109.6241,109.6332,8331.0
2017-02-07 15:35:00,120.18,120.22,120.15,120.22,17866.0,109.6241,109.6606,109.5967,109.6606,17866.0
2017-02-07 15:40:00,120.21,120.23,120.18,120.19,7860.0,109.6515,109.6697,109.6241,109.6332,7860.0
2017-02-07 15:45:00,120.19,120.25,120.17,120.17,21128.0,109.6332,109.6879,109.615,109.615,21128.0
2017-02-07 15:50:00,120.17,120.19,120.09,120.11,10422.0,109.615,109.6332,109.542,109.5602,10422.0
2017-02-07 15:55:00,120.12,120.22,120.11,120.18,33037.0,109.5694,109.6606,109.5602,109.6241,33037.0
2017-02-08 09:30:00,120.11,120.14,119.93,119.95,13263.0,109.5602,109.5876,109.3961,109.4143,13263.0
2017-02-08 09:35:00,119.92,120.08,119.84,119.89,13840.0,109.3869,109.5329,109.314,109.3596,13840.0
2017-02-08 09:40:00,119.89,119.9,119.74,119.79,6346.0,109.3596,109.3687,109.2227,109.2683,6346.0
2017-02-08 09:45:00,119.76,119.76,119.67,119.7,3500.0,109.241,109.241,109.1589,109.1863,3500.0
2017-02-08 09:50:00,119.61,120.02,119.61,119.96,8680.0,109.1042,109.4781,109.1042,109.4234,8680.0
2017-02-08 09:55:00,119.96,120.03,119.92,119.95,4447.0,109.4234,109.4873,109.3869,109.4143,4447.0
2017-02-08 10:00:00,119.98,120.13,119.96,120.11,3913.0,109.4417,109.5785,109.4234,109.5602,3913.0
2017-02-08 10:05:00,120.09,120.09,120.0,120.0,5145.0,109.542,109.542,109.4599,109.4599,5145.0
2017-02-08 10:10:00,119.97,120.04,119.96,119.98,4110.0,109.4325,109.4964,109.4234,109.4417,4110.0
2017-02-08 10:15:00,119.97,120.04,119.92,119.92,4616.0,109.4325,109.4964,109.3869,109.3869,4616.0
2017-02-08 10:20:00,119.91,119.95,119.9,119.92,4706.0,109.3778,109.4143,109.3687,109.3869,4706.0
2017-02-08 10:25:00,119.92,119.97,119.91,119.92,2500.0,109.3869,109.4325,109.3778,109.3869,2500.0
2017-02-08 10:30:00,119.95,120.0,119.93,119.94,3910.0,109.4143,109.4599,109.3961,109.4052,3910.0
2017-02-08 10:35:00,119.93,119.97,119.91,119.96,2200.0,109.3961,109.4325,109.3778,109.4234,2200.0
2017-02-08 10:40:00,119.97,120.07,119.92,120.05,5801.0,109.4325,109.5238,109.3869,109.5055,5801.0
2017-02-08 10:45:00,120.05,120.11,120.02,120.05,4655.0,109.5055,109.5602,109.4781,109.5055,4655.0
2017-02-08 10:50:00,120.07,120.11,120.0,120.08,4855.0,109.5238,109.5602,109.4599,109.5329,4855.0
2017-02-08 10:55:00,120.08,120.13,120.03,120.13,4580.0,109.5329,109.5785,109.4873,109.5785,4580.0
2017-02-08 11:00:00,120.09,120.32,120.09,120.32,3902.0,109.542,109.7518,109.542,109.7518,3902.0
2017-02-08 11:05:00,120.36,120.38,120.3,120.3,1800.0,109.7883,109.8065,109.7336,109.7336,1800.0
2017-02-08 11:10:00,120.3,120.4,120.29,120.32,2214.0,109.7336,109.8248,109.7244,109.7518,2214.0
2017-02-08 11:15:00,120.35,120.38,120.27,120.27,2103.0,109.7792,109.8065,109.7062,109.7062,2103.0
2017-02-08 11:20:00,120.27,120.31,120.27,120.29,2757.0,109.7062,109.7427,109.7062,109.7244,2757.0
2017-02-08 11:25:00,120.27,120.34,120.27,120.29,700.0,109.7062,109.77,109.7062,109.7244,700.0
2017-02-08 11:30:00,120.31,120.39,120.3,120.32,2864.0,109.7427,109.8156,109.7336,109.7518,2864.0
2017-02-08 11:35:00,120.35,120.35,120.25,120.25,1900.0,109.7792,109.7792,109.6879,109.6879,1900.0
2017-02-08 11:40:00,120.27,120.31,120.22,120.26,2042.0,109.7062,109.7427,109.6606,109.6971,2042.0
2017-02-08 11:45:00,120.25,120.25,120.23,120.23,500.0,109.6879,109.6879,109.6697,109.6697,500.0
2017-02-08 11:50:00,120.23,120.25,120.19,120.19,2903.0,109.6697,109.6879,109.6332,109.6332,2903.0
2017-02-08 11:55:00,120.19,120.19,119.95,119.95,6417.0,109.6332,109.6332,109.4143,109.4143,6417.0
2017-02-08 12:00:00,120.0,120.23,120.0,120.22,6674.0,109.4599,109.6697,109.4599,109.6606,6674.0
2017-02-08 12:05:00,120.2,120.32,120.2,120.29,1448.0,109.6423,109.7518,109.6423,109.7244,1448.0
2017-02-08 12:10:00,120.29,120.32,120.28,120.31,2506.0,109.7244,109.7518,109.7153,109.7427,2506.0
2017-02-08 12:15:00,120.3,120.3,120.3,120.3,300.0,109.7336,109.7336,109.7336,109.7336,300.0
2017-02-08 12:20:00,120.29,120.36,120.29,120.31,2063.0,109.7244,109.7883,109.7244,109.7427,2063.0
2017-02-08 12:25:00,120.31,120.31,120.24,120.28,3266.0,109.7427,109.7427,109.6788,109.7153,3266.0
2017-02-08 12:30:00,120.28,120.29,120.26,120.27,1110.0,109.7153,109.7244,109.6971,109.7062,1110.0
2017-02-08 12:35:00,120.28,120.28,120.2,120.2,1613.0,109.7153,109.7153,109.6423,109.6423,1613.0
2017-02-08 12:40:00,120.22,120.23,120.22,120.23,700.0,109.6606,109.6697,109.6606,109.6697,700.0
2017-02-08 12:45:00,120.26,120.28,120.26,120.26,1400.0,109.6971,109.7153,109.6971,109.6971,1400.0
2017-02-08 12:50:00,120.27,120.29,120.26,120.27,1800.0,109.7062,109.7244,109.6971,109.7062,1800.0
2017-02-08 12:55:00,120.26,120.28,120.24,120.25,735.0,109.6971,109.7153,109.6788,109.6879,735.0
2017-02-08 13:00:00,120.27,120.37,120.27,120.36,3350.0,109.7062,109.7974,109.7062,109.7883,3350.0
2017-02-08 13:05:00,120.38,120.38,120.3,120.3,4235.0,109.8065,109.8065,109.7336,109.7336,4235.0
2017-02-08 13:10:00,120.3,120.37,120.3,120.34,3000.0,109.7336,109.7974,109.7336,109.77,3000.0
2017-02-08 13:15:00,120.32,120.37,120.32,120.36,1525.0,109.7518,109.7974,109.7518,109.7883,1525.0
2017-02-08 13:20:00,120.34,120.36,120.32,120.32,2602.0,109.77,109.7883,109.7518,109.7518,2602.0
2017-02-08 13:25:00,120.32,120.35,120.31,120.34,3489.0,109.7518,109.7792,109.7427,109.77,3489.0
2017-02-08 13:30:00,120.34,120.45,120.32,120.45,5844.0,109.77,109.8704,109.7518,109.8704,5844.0
2017-02-08 13:35:00,120.45,120.51,120.41,120.51,3850.0,109.8704,109.9251,109.8339,109.9251,3850.0
2017-02-08 13:40:00,120.47,120.48,120.42,120.47,2502.0,109.8886,109.8977,109.843,109.8886,2502.0
2017-02-08 13:45:00,120.47,120.48,120.45,120.48,800.0,109.8886,109.8977,109.8704,109.8977,800.0
2017-02-08 13:50:00,120.46,120.49,120.44,120.44,2096.0,109.8795,109.9069,109.8613,109.8613,2096.0
2017-02-08 13:55:00,120.43,120.47,120.41,120.43,2625.0,109.8521,109.8886,109.8339,109.8521,2625.0
2017-02-08 14:00:00,120.41,120.42,120.36,120.39,2662.0,109.8339,109.843,109.7883,109.8156,2662.0
2017-02-08 14:05:00,120.39,120.46,120.38,120.39,3297.0,109.8156,109.8795,109.8065,109.8156,3297.0
2017-02-08 14:10:00,120.38,120.43,120.38,120.4,2312.0,109.8065,109.8521,109.8065,109.8248,2312.0
2017-02-08 14:15:00,120.4,120.4,120.31,120.31,4132.0,109.8248,109.8248,109.7427,109.7427,4132.0
2017-02-08 14:20:00,120.29,120.3,120.25,120.3,3927.0,109.7244,109.7336,109.6879,109.7336,3927.0
2017-02-08 14:25:00,120.3,120.3,120.19,120.22,10607.0,109.7336,109.7336,109.6332,109.6606,10607.0
2017-02-08 14:30:00,120.21,120.31,120.19,120.22,11983.0,109.6515,109.7427,109.6332,109.6606,11983.0
2017-02-08 14:35:00,120.23,120.32,120.22,120.26,8884.0,109.6697,109.7518,109.6606,109.6971,8884.0
2017-02-08 14:40:00,120.28,120.4,120.27,120.4,1942.0,109.7153,109.8248,109.7062,109.8248,1942.0
2017-02-08 14:45:00,120.39,120.39,120.27,120.28,4403.0,109.8156,109.8156,109.7062,109.7153,4403.0
2017-02-08 14:50:00,120.27,120.28,120.19,120.21,4566.0,109.7062,109.7153,109.6332,109.6515,4566.0
2017-02-08 14:55:00,120.21,120.21,120.08,120.1,7571.0,109.6515,109.6515,109.5329,109.5511,7571.0
2017-02-08 15:00:00,120.12,120.14,119.96,119.97,11202.0,109.5694,109.5876,109.4234,109.4325,11202.0
2017-02-08 15:05:00,119.95,120.01,119.93,120.0,10587.0,109.4143,109.469,109.3961,109.4599,10587.0
2017-02-08 15:10:00,120.01,120.01,119.9,119.96,14196.0,109.469,109.469,109.3687,109.4234,14196.0
2017-02-08 15:15:00,119.97,120.05,119.97,120.05,5541.0,109.4325,109.5055,109.4325,109.5055,5541.0
2017-02-08 15:20:00,120.06,120.07,119.98,120.02,7626.0,109.5146,109.5238,109.4417,109.4781,7626.0
2017-02-08 15:25:00,120.01,120.07,120.01,120.07,6397.0,109.469,109.5238,109.469,109.5238,6397.0
2017-02-08 15:30:00,120.07,120.09,120.04,120.07,8742.0,109.5238,109.542,109.4964,109.5238,8742.0
2017-02-08 15:35:00,120.07,120.18,120.06,120.17,8409.0,109.5238,109.6241,109.5146,109.615,8409.0
2017-02-08 15:40:00,120.16,120.25,120.16,120.24,4485.0,109.6058,109.6879,109.6058,109.6788,4485.0
2017-02-08 15:45:00,120.27,120.32,120.19,120.32,13102.0,109.7062,109.7518,109.6332,109.7518,13102.0
2017-02-08 15:50:00,120.33,120.33,120.26,120.31,9646.0,109.7609,109.7609,109.6971,109.7427,9646.0
2017-02-08 15:55:00,120.32,120.34,120.28,120.33,28104.0,109.7518,109.77,109.7153,109.7609,28104.0
2017-02-09 09:30:00,120.18,120.45,120.18,120.41,9768.0,109.6241,109.8704,109.6241,109.8339,9768.0
2017-02-09 09:35:00,120.36,120.41,120.34,120.37,771.0,109.7883,109.8339,109.77,109.7974,771.0
2017-02-09 09:40:00,120.26,120.26,120.11,120.21,4101.0,109.6971,109.6971,109.5602,109.6515,4101.0
2017-02-09 09:45:00,120.27,120.39,120.23,120.23,13571.0,109.7062,109.8156,109.6697,109.6697,13571.0
2017-02-09 09:50:00,120.27,120.35,120.25,120.27,4699.0,109.7062,109.7792,109.6879,109.7062,4699.0
2017-02-09 09:55:00,120.23,120.48,120.23,120.48,1500.0,109.6697,109.8977,109.6697,109.8977,1500.0
2017-02-09 10:00:00,120.54,120.63,120.49,120.55,4699.0,109.9525,110.0346,109.9069,109.9616,4699.0
2017-02-09 10:05:00,120.59,120.62,120.51,120.55,3803.0,109.9981,110.0254,109.9251,109.9616,3803.0
2017-02-09 10:10:00,120.55,120.65,120.52,120.65,2550.0,109.9616,110.0528,109.9342,110.0528,2550.0
2017-02-09 10:15:00,120.65,120.67,120.53,120.57,6228.0,110.0528,110.0711,109.9433,109.9798,6228.0
2017-02-09 10:20:00,120.53,120.59,120.38,120.51,5774.0,109.9433,109.9981,109.8065,109.9251,5774.0
2017-02-09 10:25:00,120.51,120.54,120.48,120.54,1145.0,109.9251,109.9525,109.8977,109.9525,1145.0
2017-02-09 10:30:00,120.53,120.6,120.45,120.45,4187.0,109.9433,110.0072,109.8704,109.8704,4187.0
2017-02-09 10:35:00,120.46,120.51,120.41,120.49,4366.0,109.8795,109.9251,109.8339,109.9069,4366.0
2017-02-09 10:40:00,120.51,120.55,120.47,120.49,3820.0,109.9251,109.9616,109.8886,109.9069,3820.0
2017-02-09 10:45:00,120.48,120.56,120.48,120.53,1871.0,109.8977,109.9707,109.8977,109.9433,1871.0
2017-02-09 10:50:00,120.54,120.56,120.51,120.56,3500.0,109.9525,109.9707,109.9251,109.9707,3500.0
2017-02-09 10:55:00,120.55,120.64,120.51,120.61,3786.0,109.9616,110.0437,109.9251,110.0163,3786.0
2017-02-09 11:00:00,120.62,120.65,120.58,120.6,8676.0,110.0254,110.0528,109.989,110.0072,8676.0
2017-02-09 11:05:00,120.6,120.66,120.56,120.57,8207.0,110.0072,110.0619,109.9707,109.9798,8207.0
2017-02-09 11:10:00,120.58,120.61,120.58,120.6,3514.0,109.989,110.0163,109.989,110.0072,3514.0
2017-02-09 11:15:00,120.6,120.62,120.49,120.54,5735.0,110.0072,110.0254,109.9069,109.9525,5735.0
2017-02-09 11:20:00,120.54,120.59,120.52,120.59,1500.0,109.9525,109.9981,109.9342,109.9981,1500.0
2017-02-09 11:25:00,120.6,120.6,120.54,120.54,5439.0,110.0072,110.0072,109.9525,109.9525,5439.0
2017-02-09 11:30:00,120.52,120.52,120.4,120.42,2002.0,109.9342,109.9342,109.8248,109.843,2002.0
2017-02-09 11:35:00,120.44,120.44,120.34,120.37,3054.0,109.8613,109.8613,109.77,109.7974,3054.0
2017-02-09 11:40:00,120.35,120.4,120.33,120.4,3135.0,109.7792,109.8248,109.7609,109.8248,3135.0
2017-02-09 11:45:00,120.41,120.41,120.36,120.37,1661.0,109.8339,109.8339,109.7883,109.7974,1661.0
2017-02-09 11:50:00,120.38,120.47,120.37,120.43,5433.0,109.8065,109.8886,109.7974,109.8521,5433.0
2017-02-09 11:55:00,120.45,120.53,120.43,120.44,3967.0,109.8704,109.9433,109.8521,109.8613,3967.0
2017-02-09 12:00:00,120.48,120.49,120.46,120.46,1312.0,109.8977,109.9069,109.8795,109.8795,1312.0
2017-02-09 12:05:00,120.46,120.46,120.42,120.45,2970.0,109.8795,109.8795,109.843,109.8704,2970.0
2017-02-09 12:10:00,120.46,120.51,120.46,120.49,4472.0,109.8795,109.9251,109.8795,109.9069,4472.0
2017-02-09 12:15:00,120.47,120.51,120.47,120.51,2100.0,109.8886,109.9251,109.8886,109.9251,2100.0
2017-02-09 12:20:00,120.51,120.53,120.48,120.48,2193.0,109.9251,109.9433,109.8977,109.8977,2193.0
2017-02-09 12:25:00,120.48,120.51,120.48,120.5,1775.0,109.8977,109.9251,109.8977,109.916,1775.0
2017-02-09 12:30:00,120.51,120.55,120.5,120.54,1801.0,109.9251,109.9616,109.916,109.9525,1801.0
2017-02-09 12:35:00,120.54,120.54,120.53,120.53,1429.0,109.9525,109.9525,109.9433,109.9433,1429.0
2017-02-09 12:40:00,120.55,120.57,120.54,120.55,1500.0,109.9616,109.9798,109.9525,109.9616,1500.0
2017-02-09 12:45:00,120.56,120.58,120.54,120.54,3689.0,109.9707,109.989,109.9525,109.9525,3689.0
2017-02-09 12:50:00,120.54,120.59,120.53,120.57,3767.0,109.9525,109.9981,109.9433,109.9798,3767.0
2017-02-09 12:55:00,120.56,120.62,120.56,120.6,3559.0,109.9707,110.0254,109.9707,110.0072,3559.0
2017-02-09 13:00:00,120.59,120.65,120.55,120.65,1268.0,109.9981,110.0528,109.9616,110.0528,1268.0
2017-02-09 13:05:00,120.61,120.64,120.58,120.59,2567.0,110.0163,110.0437,109.989,109.9981,2567.0
2017-02-09 13:10:00,120.59,120.61,120.56,120.57,1918.0,109.9981,110.0163,109.9707,109.9798,1918.0
2017-02-09 13:15:00,120.58,120.63,120.58,120.63,2697.0,109.989,110.0346,109.989,110.0346,2697.0
2017-02-09 13:20:00,120.6,120.61,120.59,120.61,646.0,110.0072,110.0163,109.9981,110.0163,646.0
2017-02-09 13:25:00,120.64,120.64,120.63,120.64,526.0,110.0437,110.0437,110.0346,110.0437,526.0
2017-02-09 13:30:00,120.64,120.65,120.62,120.63,4100.0,110.0437,110.0528,110.0254,110.0346,4100.0
2017-02-09 13:35:00,120.63,120.63,120.58,120.58,1853.0,110.0346,110.0346,109.989,109.989,1853.0
2017-02-09 13:40:00,120.57,120.63,120.57,120.62,2250.0,109.9798,110.0346,109.9798,110.0254,2250.0
2017-02-09 13:45:00,120.61,120.62,120.6,120.6,3269.0,110.0163,110.0254,110.0072,110.0072,3269.0
2017-02-09 13:50:00,120.62,120.66,120.57,120.57,3740.0,110.0254,110.0619,109.9798,109.9798,3740.0
2017-02-09 13:55:00,120.62,120.63,120.54,120.54,4766.0,110.0254,110.0346,109.9525,109.9525,4766.0
2017-02-09 14:00:00,120.53,120.54,120.51,120.51,3402.0,109.9433,109.9525,109.9251,109.9251,3402.0
2017-02-09 14:05:00,120.52,120.56,120.51,120.56,1730.0,109.9342,109.9707,109.9251,109.9707,1730.0
2017-02-09 14:10:00,120.58,120.62,120.58,120.59,3252.0,109.989,110.0254,109.989,109.9981,3252.0
2017-02-09 14:15:00,120.59,120.73,120.59,120.73,3925.0,109.9981,110.1258,109.9981,110.1258,3925.0
2017-02-09 14:20:00,120.75,120.76,120.7,120.75,3772.0,110.144,110.1531,110.0984,110.144,3772.0
2017-02-09 14:25:00,120.73,120.81,120.73,120.78,4899.0,110.1258,110.1988,110.1258,110.1714,4899.0
2017-02-09 14:30:00,120.76,120.84,120.76,120.76,3364.0,110.1531,110.2261,110.1531,110.1531,3364.0
2017-02-09 14:35:00,120.75,120.8,120.75,120.78,4280.0,110.144,110.1896,110.144,110.1714,4280.0
2017-02-09 14:40:00,120.78,120.81,120.78,120.79,5050.0,110.1714,110.1988,110.1714,110.1805,5050.0
2017-02-09 14:45:00,120.81,120.81,120.75,120.75,4201.0,110.1988,110.1988,110.144,110.144,4201.0
2017-02-09 14:50:00,120.77,120.77,120.72,120.72,3150.0,110.1623,110.1623,110.1167,110.1167,3150.0
2017-02-09 14:55:00,120.74,120.75,120.71,120.73,6606.0,110.1349,110.144,110.1075,110.1258,6606.0
2017-02-09 15:00:00,120.73,120.74,120.68,120.68,2587.0,110.1258,110.1349,110.0802,110.0802,2587.0
2017-02-09 15:05:00,120.69,120.72,120.68,120.72,5378.0,110.0893,110.1167,110.0802,110.1167,5378.0
2017-02-09 15:10:00,120.72,120.73,120.66,120.68,4145.0,110.1167,110.1258,110.0619,110.0802,4145.0
2017-02-09 15:15:00,120.67,120.68,120.6,120.6,5105.0,110.0711,110.0802,110.0072,110.0072,5105.0
2017-02-09 15:20:00,120.6,120.64,120.56,120.56,5425.0,110.0072,110.0437,109.9707,109.9707,5425.0
2017-02-09 15:25:00,120.57,120.62,120.56,120.58,6896.0,109.9798,110.0254,109.9707,109.989,6896.0
2017-02-09 15:30:00,120.58,120.61,120.55,120.59,9286.0,109.989,110.0163,109.9616,109.9981,9286.0
2017-02-09 15:35:00,120.59,120.62,120.59,120.59,6722.0,109.9981,110.0254,109.9981,109.9981,6722.0
2017-02-09 15:40:00,120.58,120.64,120.57,120.62,7495.0,109.989,110.0437,109.9798,110.0254,7495.0
2017-02-09 15:45:00,120.62,120.67,120.56,120.58,13844.0,110.0254,110.0711,109.9707,109.989,13844.0
2017-02-09 15:50:00,120.57,120.59,120.55,120.59,14641.0,109.9798,109.9981,109.9616,109.9981,14641.0
2017-02-09 15:55:00,120.6,120.63,120.54,120.58,27382.0,110.0072,110.0346,109.9525,109.989,27382.0
2017-02-10 09:30:00,120.75,121.0,120.75,120.95,8710.0,110.144,110.3721,110.144,110.3265,8710.0
2017-02-10 09:35:00,120.72,120.75,120.46,120.63,8424.0,110.1167,110.144,109.8795,110.0346,8424.0
2017-02-10 09:40:00,120.72,120.85,120.52,120.85,3917.0,110.1167,110.2352,109.9342,110.2352,3917.0
2017-02-10 09:45:00,120.78,120.89,120.73,120.89,3499.0,110.1714,110.2717,110.1258,110.2717,3499.0
2017-02-10 09:50:00,120.87,120.9,120.83,120.89,2300.0,110.2535,110.2809,110.217,110.2717,2300.0
2017-02-10 09:55:00,120.84,121.0,120.79,121.0,4766.0,110.2261,110.3721,110.1805,110.3721,4766.0
2017-02-10 10:00:00,120.94,120.95,120.89,120.91,1500.0,110.3173,110.3265,110.2717,110.29,1500.0
2017-02-10 10:05:00,120.87,120.87,120.79,120.8,1204.0,110.2535,110.2535,110.1805,110.1896,1204.0
2017-02-10 10:10:00,120.8,120.9,120.74,120.9,2571.0,110.1896,110.2809,110.1349,110.2809,2571.0
2017-02-10 10:15:00,120.92,120.92,120.68,120.71,3111.0,110.2991,110.2991,110.0802,110.1075,3111.0
2017-02-10 10:20:00,120.77,120.87,120.74,120.78,3237.0,110.1623,110.2535,110.1349,110.1714,3237.0
2017-02-10 10:25:00,120.81,120.98,120.81,120.98,1101.0,110.1988,110.3538,110.1988,110.3538,1101.0
2017-02-10 10:30:00,121.0,121.14,121.0,121.12,6118.0,110.3721,110.4998,110.3721,110.4815,6118.0
2017-02-10 10:35:00,121.11,121.17,121.09,121.17,6248.0,110.4724,110.5271,110.4542,110.5271,6248.0
2017-02-10 10:40:00,121.19,121.19,121.03,121.05,2418.0,110.5454,110.5454,110.3994,110.4177,2418.0
2017-02-10 10:45:00,121.03,121.07,120.99,121.03,1684.0,110.3994,110.4359,110.3629,110.3994,1684.0
2017-02-10 10:50:00,121.02,121.06,120.98,121.01,10588.0,110.3903,110.4268,110.3538,110.3812,10588.0
2017-02-10 10:55:00,121.02,121.04,120.96,120.96,6868.0,110.3903,110.4086,110.3356,110.3356,6868.0
2017-02-10 11:00:00,120.94,120.96,120.85,120.85,3645.0,110.3173,110.3356,110.2352,110.2352,3645.0
2017-02-10 11:05:00,120.88,120.88,120.82,120.82,4222.0,110.2626,110.2626,110.2079,110.2079,4222.0
2017-02-10 11:10:00,120.81,120.86,120.79,120.79,2100.0,110.1988,110.2444,110.1805,110.1805,2100.0
2017-02-10 11:15:00,120.77,120.84,120.73,120.75,5337.0,110.1623,110.2261,110.1258,110.144,5337.0
2017-02-10 11:20:00,120.75,120.75,120.68,120.75,4385.0,110.144,110.144,110.0802,110.144,4385.0
2017-02-10 11:25:00,120.76,120.83,120.74,120.75,4771.0,110.1531,110.217,110.1349,110.144,4771.0
2017-02-10 11:30:00,120.81,120.84,120.69,120.73,4196.0,110.1988,110.2261,110.0893,110.1258,4196.0
2017-02-10 11:35:00,120.75,120.91,120.74,120.79,4487.0,110.144,110.29,110.1349,110.1805,4487.0
2017-02-10 11:40:00,120.79,120.88,120.74,120.88,2000.0,110.1805,110.2626,110.1349,110.2626,2000.0
2017-02-10 11:45:00,120.86,120.86,120.76,120.76,4849.0,110.2444,110.2444,110.1531,110.1531,4849.0
2017-02-10 11:50:00,120.77,120.77,120.69,120.69,3918.0,110.1623,110.1623,110.0893,110.0893,3918.0
2017-02-10 11:55:00,120.71,120.75,120.7,120.7,3550.0,110.1075,110.144,110.0984,110.0984,3550.0
2017-02-10 12:00:00,120.73,120.76,120.69,120.69,5450.0,110.1258,110.1531,110.0893,110.0893,5450.0
2017-02-10 12:05:00,120.7,120.72,120.69,120.69,2300.0,110.0984,110.1167,110.0893,110.0893,2300.0
2017-02-10 12:10:00,120.68,120.68,120.65,120.65,671.0,110.0802,110.0802,110.0528,110.0528,671.0
2017-02-10 12:15:00,120.65,120.7,120.64,120.7,1224.0,110.0528,110.0984,110.0437,110.0984,1224.0
2017-02-10 12:20:00,120.68,120.71,120.62,120.64,2600.0,110.0802,110.1075,110.0254,110.0437,2600.0
2017-02-10 12:25:00,120.69,120.74,120.69,120.74,2200.0,110.0893,110.1349,110.0893,110.1349,2200.0
2017-02-10 12:30:00,120.74,120.89,120.74,120.82,6450.0,110.1349,110.2717,110.1349,110.2079,6450.0
2017-02-10 12:35:00,120.83,120.93,120.82,120.93,1959.0,110.217,110.3082,110.2079,110.3082,1959.0
2017-02-10 12:40:00,120.93,120.93,120.88,120.88,1000.0,110.3082,110.3082,110.2626,110.2626,1000.0
2017-02-10 12:45:00,120.91,120.91,120.87,120.87,800.0,110.29,110.29,110.2535,110.2535,800.0
2017-02-10 12:50:00,120.85,120.87,120.83,120.87,1000.0,110.2352,110.2535,110.217,110.2535,1000.0
2017-02-10 12:55:00,120.85,120.91,120.82,120.89,5358.0,110.2352,110.29,110.2079,110.2717,5358.0
2017-02-10 13:00:00,120.88,120.95,120.88,120.93,3979.0,110.2626,110.3265,110.2626,110.3082,3979.0
2017-02-10 13:05:00,120.92,120.97,120.92,120.96,2211.0,110.2991,110.3447,110.2991,110.3356,2211.0
2017-02-10 13:10:00,120.99,120.99,120.97,120.98,2234.0,110.3629,110.3629,110.3447,110.3538,2234.0
2017-02-10 13:15:00,120.99,121.07,120.98,121.0,9078.0,110.3629,110.4359,110.3538,110.3721,9078.0
2017-02-10 13:20:00,121.0,121.15,120.99,121.15,24501.0,110.3721,110.5089,110.3629,110.5089,24501.0
2017-02-10 13:25:00,121.16,121.32,121.15,121.27,6028.0,110.518,110.664,110.5089,110.6184,6028.0
2017-02-10 13:30:00,121.26,121.36,121.25,121.32,12854.0,110.6092,110.7004,110.6001,110.664,12854.0
2017-02-10 13:35:00,121.3,121.32,121.27,121.28,2800.0,110.6457,110.664,110.6184,110.6275,2800.0
2017-02-10 13:40:00,121.29,121.34,121.26,121.32,3229.0,110.6366,110.6822,110.6092,110.664,3229.0
2017-02-10 13:45:00,121.32,121.32,121.22,121.3,4061.0,110.664,110.664,110.5727,110.6457,4061.0
2017-02-10 13:50:00,121.29,121.3,121.13,121.17,4120.0,110.6366,110.6457,110.4906,110.5271,4120.0
2017-02-10 13:55:00,121.17,121.3,121.16,121.28,5244.0,110.5271,110.6457,110.518,110.6275,5244.0
2017-02-10 14:00:00,121.27,121.36,121.27,121.36,3197.0,110.6184,110.7004,110.6184,110.7004,3197.0
2017-02-10 14:05:00,121.35,121.4,121.31,121.4,3207.0,110.6913,110.7369,110.6548,110.7369,3207.0
2017-02-10 14:10:00,121.38,121.39,121.35,121.39,3044.0,110.7187,110.7278,110.6913,110.7278,3044.0
2017-02-10 14:15:00,121.37,121.4,121.31,121.34,4185.0,110.7096,110.7369,110.6548,110.6822,4185.0
2017-02-10 14:20:00,121.31,121.32,121.17,121.17,12527.0,110.6548,110.664,110.5271,110.5271,12527.0
2017-02-10 14:25:00,121.16,121.2,121.16,121.19,1900.0,110.518,110.5545,110.518,110.5454,1900.0
2017-02-10 14:30:00,121.2,121.21,121.08,121.14,5495.0,110.5545,110.5636,110.445,110.4998,5495.0
2017-02-10 14:35:00,121.15,121.18,121.08,121.14,2742.0,110.5089,110.5363,110.445,110.4998,2742.0
2017-02-10 14:40:00,121.14,121.2,121.14,121.2,2224.0,110.4998,110.5545,110.4998,110.5545,2224.0
2017-02-10 14:45:00,121.2,121.22,121.18,121.21,4594.0,110.5545,110.5727,110.5363,110.5636,4594.0
2017-02-10 14:50:00,121.19,121.19,121.14,121.15,3665.0,110.5454,110.5454,110.4998,110.5089,3665.0
2017-02-10 14:55:00,121.14,121.14,121.08,121.09,6253.0,110.4998,110.4998,110.445,110.4542,6253.0
2017-02-10 15:00:00,121.1,121.15,121.09,121.14,2095.0,110.4633,110.5089,110.4542,110.4998,2095.0
2017-02-10 15:05:00,121.15,121.16,121.09,121.12,4541.0,110.5089,110.518,110.4542,110.4815,4541.0
2017-02-10 15:10:00,121.13,121.16,121.11,121.13,5285.0,110.4906,110.518,110.4724,110.4906,5285.0
2017-02-10 15:15:00,121.13,121.14,120.98,121.09,14282.0,110.4906,110.4998,110.3538,110.4542,14282.0
2017-02-10 15:20:00,121.09,121.14,121.05,121.06,12362.0,110.4542,110.4998,110.4177,110.4268,12362.0
2017-02-10 15:25:00,121.07,121.16,121.03,121.16,5889.0,110.4359,110.518,110.3994,110.518,5889.0
2017-02-10 15:30:00,121.16,121.23,121.13,121.19,9797.0,110.518,110.5819,110.4906,110.5454,9797.0
2017-02-10 15:35:00,121.19,121.19,121.11,121.13,9420.0,110.5454,110.5454,110.4724,110.4906,9420.0
2017-02-10 15:40:00,121.14,121.18,121.11,121.17,14358.0,110.4998,110.5363,110.4724,110.5271,14358.0
2017-02-10 15:45:00,121.18,121.21,121.15,121.18,10881.0,110.5363,110.5636,110.5089,110.5363,10881.0
2017-02-10 15:50:00,121.18,121.19,121.14,121.16,14969.0,110.5363,110.5454,110.4998,110.518,14969.0
2017-02-10 15:55:00,121.16,121.19,121.08,121.11,30393.0,110.518,110.5454,110.445,110.4724,30393.0
2017-02-13 09:30:00,121.22,121.74,121.06,121.06,17932.0,110.5727,111.0471,110.4268,110.4268,17932.0
2017-02-13 09:35:00,120.89,121.17,120.79,120.99,8026.0,110.2717,110.5271,110.1805,110.3629,8026.0
2017-02-13 09:40:00,120.98,121.39,120.98,121.28,7955.0,110.3538,110.7278,110.3538,110.6275,7955.0
2017-02-13 09:45:00,121.28,121.47,121.27,121.42,6971.0,110.6275,110.8008,110.6184,110.7552,6971.0
2017-02-13 09:50:00,121.4,121.46,121.11,121.19,6173.0,110.7369,110.7917,110.4724,110.5454,6173.0
2017-02-13 09:55:00,121.14,121.25,121.1,121.1,1544.0,110.4998,110.6001,110.4633,110.4633,1544.0
2017-02-13 10:00:00,121.1,121.53,121.1,121.52,6100.0,110.4633,110.8555,110.4633,110.8464,6100.0
2017-02-13 10:05:00,121.52,121.68,121.49,121.66,13043.0,110.8464,110.9923,110.819,110.9741,13043.0
2017-02-13 10:10:00,121.68,121.71,121.47,121.47,2911.0,110.9923,111.0197,110.8008,110.8008,2911.0
2017-02-13 10:15:00,121.44,121.56,121.43,121.55,2000.0,110.7734,110.8829,110.7643,110.8738,2000.0
2017-02-13 10:20:00,121.51,121.55,121.51,121.51,2243.0,110.8373,110.8738,110.8373,110.8373,2243.0
2017-02-13 10:25:00,121.54,121.74,121.53,121.74,5795.0,110.8646,111.0471,110.8555,111.0471,5795.0
2017-02-13 10:30:00,121.74,121.74,121.68,121.71,2149.0,111.0471,111.0471,110.9923,111.0197,2149.0
2017-02-13 10:35:00,121.69,121.73,121.57,121.67,5161.0,111.0015,111.0379,110.892,110.9832,5161.0
2017-02-13 10:40:00,121.72,121.74,121.67,121.69,3940.0,111.0288,111.0471,110.9832,111.0015,3940.0
2017-02-13 10:45:00,121.7,121.74,121.65,121.65,4850.0,111.0106,111.0471,110.965,110.965,4850.0
2017-02-13 10:50:00,121.63,121.63,121.53,121.53,1842.0,110.9467,110.9467,110.8555,110.8555,1842.0
2017-02-13 10:55:00,121.56,121.7,121.55,121.65,6291.0,110.8829,111.0106,110.8738,110.965,6291.0
2017-02-13 11:00:00,121.66,121.68,121.63,121.65,3816.0,110.9741,110.9923,110.9467,110.965,3816.0
2017-02-13 11:05:00,121.58,121.61,121.54,121.54,2885.0,110.9011,110.9285,110.8646,110.8646,2885.0
2017-02-13 11:10:00,121.54,121.54,121.43,121.51,3801.0,110.8646,110.8646,110.7643,110.8373,3801.0
2017-02-13 11:15:00,121.53,121.62,121.51,121.62,3600.0,110.8555,110.9376,110.8373,110.9376,3600.0
2017-02-13 11:20:00,121.62,121.7,121.6,121.68,3284.0,110.9376,111.0106,110.9194,110.9923,3284.0
2017-02-13 11:25:00,121.68,121.7,121.64,121.67,2300.0,110.9923,111.0106,110.9559,110.9832,2300.0
2017-02-13 11:30:00,121.66,121.71,121.62,121.7,6531.0,110.9741,111.0197,110.9376,111.0106,6531.0
2017-02-13 11:35:00,121.7,121.76,121.56,121.62,8164.0,111.0106,111.0653,110.8829,110.9376,8164.0
2017-02-13 11:40:00,121.63,121.63,121.56,121.56,2550.0,110.9467,110.9467,110.8829,110.8829,2550.0
2017-02-13 11:45:00,121.59,121.65,121.58,121.63,2128.0,110.9102,110.965,110.9011,110.9467,2128.0
2017-02-13 11:50:00,121.61,121.61,121.58,121.59,2379.0,110.9285,110.9285,110.9011,110.9102,2379.0
2017-02-13 11:55:00,121.6,121.6,121.45,121.46,1200.0,110.9194,110.9194,110.7825,110.7917,1200.0
2017-02-13 12:00:00,121.44,121.46,121.41,121.42,3896.0,110.7734,110.7917,110.7461,110.7552,3896.0
2017-02-13 12:05:00,121.42,121.57,121.42,121.56,8501.0,110.7552,110.892,110.7552,110.8829,8501.0
2017-02-13 12:10:00,121.58,121.61,121.57,121.57,2878.0,110.9011,110.9285,110.892,110.892,2878.0
2017-02-13 12:15:00,121.58,121.58,121.53,121.56,2269.0,110.9011,110.9011,110.8555,110.8829,2269.0
2017-02-13 12:20:00,121.56,121.78,121.55,121.73,13478.0,110.8829,111.0836,110.8738,111.0379,13478.0
2017-02-13 12:25:00,121.75,121.91,121.74,121.88,10446.0,111.0562,111.2021,111.0471,111.1748,10446.0
2017-02-13 12:30:00,121.85,121.91,121.83,121.88,4265.0,111.1474,111.2021,111.1292,111.1748,4265.0
2017-02-13 12:35:00,121.89,121.99,121.88,121.96,4300.0,111.1839,111.2751,111.1748,111.2477,4300.0
2017-02-13 12:40:00,121.94,121.97,121.93,121.94,5780.0,111.2295,111.2569,111.2204,111.2295,5780.0
2017-02-13 12:45:00,121.93,122.0,121.9,121.9,8693.0,111.2204,111.2842,111.193,111.193,8693.0
2017-02-13 12:50:00,121.91,122.0,121.91,121.99,4909.0,111.2021,111.2842,111.2021,111.2751,4909.0
2017-02-13 12:55:00,121.99,122.07,121.98,122.05,13046.0,111.2751,111.3481,111.266,111.3298,13046.0
2017-02-13 13:00:00,122.07,122.1,122.05,122.06,4650.0,111.3481,111.3755,111.3298,111.339,4650.0
2017-02-13 13:05:00,122.05,122.06,122.01,122.05,3782.0,111.3298,111.339,111.2934,111.3298,3782.0
2017-02-13 13:10:00,122.04,122.32,122.04,122.17,25128.0,111.3207,111.5761,111.3207,111.4393,25128.0
2017-02-13 13:15:00,122.15,122.22,122.09,122.11,5600.0,111.4211,111.4849,111.3663,111.3846,5600.0
2017-02-13 13:20:00,122.12,122.19,122.12,122.19,2070.0,111.3937,111.4575,111.3937,111.4575,2070.0
2017-02-13 13:25:00,122.16,122.16,122.03,122.1,8031.0,111.4302,111.4302,111.3116,111.3755,8031.0
2017-02-13 13:30:00,122.14,122.19,122.11,122.19,4223.0,111.4119,111.4575,111.3846,111.4575,4223.0
2017-02-13 13:35:00,122.2,122.21,122.16,122.17,6111.0,111.4667,111.4758,111.4302,111.4393,6111.0
2017-02-13 13:40:00,122.18,122.27,122.16,122.25,15847.0,111.4484,111.5305,111.4302,111.5123,15847.0
2017-02-13 13:45:00,122.25,122.27,122.18,122.18,9195.0,111.5123,111.5305,111.4484,111.4484,9195.0
2017-02-13 13:50:00,122.18,122.2,122.09,122.14,6310.0,111.4484,111.4667,111.3663,111.4119,6310.0
2017-02-13 13:55:00,122.16,122.18,122.12,122.13,3527.0,111.4302,111.4484,111.3937,111.4028,3527.0
2017-02-13 14:00:00,122.14,122.15,122.07,122.07,1840.0,111.4119,111.4211,111.3481,111.3481,1840.0
2017-02-13 14:05:00,122.06,122.1,122.04,122.09,3195.0,111.339,111.3755,111.3207,111.3663,3195.0
2017-02-13 14:10:00,122.12,122.14,122.08,122.1,3283.0,111.3937,111.4119,111.3572,111.3755,3283.0
2017-02-13 14:15:00,122.09,122.09,121.93,121.95,5742.0,111.3663,111.3663,111.2204,111.2386,5742.0
2017-02-13 14:20:00,121.95,121.97,121.92,121.96,3944.0,111.2386,111.2569,111.2113,111.2477,3944.0
2017-02-13 14:25:00,121.97,122.0,121.94,121.96,3694.0,111.2569,111.2842,111.2295,111.2477,3694.0
2017-02-13 14:30:00,121.95,121.99,121.95,121.99,3271.0,111.2386,111.2751,111.2386,111.2751,3271.0
2017-02-13 14:35:00,121.97,121.98,121.88,121.89,5809.0,111.2569,111.266,111.1748,111.1839,5809.0
2017-02-13 14:40:00,121.89,121.9,121.85,121.88,3115.0,111.1839,111.193,111.1474,111.1748,3115.0
2017-02-13 14:45:00,121.89,121.92,121.88,121.9,5277.0,111.1839,111.2113,111.1748,111.193,5277.0
2017-02-13 14:50:00,121.91,121.93,121.87,121.91,3051.0,111.2021,111.2204,111.1657,111.2021,3051.0
2017-02-13 14:55:00,121.91,121.91,121.86,121.88,6183.0,111.2021,111.2021,111.1565,111.1748,6183.0
2017-02-13 15:00:00,121.86,121.89,121.84,121.86,3828.0,111.1565,111.1839,111.1383,111.1565,3828.0
2017-02-13 15:05:00,121.85,121.91,121.84,121.85,5303.0,111.1474,111.2021,111.1383,111.1474,5303.0
2017-02-13 15:10:00,121.84,121.89,121.83,121.87,3723.0,111.1383,111.1839,111.1292,111.1657,3723.0
2017-02-13 15:15:00,121.89,121.9,121.84,121.88,4738.0,111.1839,111.193,111.1383,111.1748,4738.0
2017-02-13 15:20:00,121.88,121.88,121.77,121.78,6713.0,111.1748,111.1748,111.0744,111.0836,6713.0
2017-02-13 15:25:00,121.79,121.85,121.78,121.83,7128.0,111.0927,111.1474,111.0836,111.1292,7128.0
2017-02-13 15:30:00,121.83,121.83,121.77,121.82,10123.0,111.1292,111.1292,111.0744,111.12,10123.0
2017-02-13 15:35:00,121.83,121.92,121.82,121.9,20197.0,111.1292,111.2113,111.12,111.193,20197.0
2017-02-13 15:40:00,121.9,121.91,121.82,121.86,10104.0,111.193,111.2021,111.12,111.1565,10104.0
2017-02-13 15:45:00,121.86,121.89,121.82,121.87,12704.0,111.1565,111.1839,111.12,111.1657,12704.0
2017-02-13 15:50:00,121.87,121.92,121.8,121.84,16247.0,111.1657,111.2113,111.1018,111.1383,16247.0
2017-02-13 15:55:00,121.84,121.84,121.72,121.76,30612.0,111.1383,111.1383,111.0288,111.0653,30612.0
2017-02-14 09:30:00,121.84,122.3,121.78,122.3,11487.0,111.1383,111.5579,111.0836,111.5579,11487.0
2017-02-14 09:35:00,122.13,122.16,121.89,121.93,6367.0,111.4028,111.4302,111.1839,111.2204,6367.0
2017-02-14 09:40:00,121.97,121.99,121.68,121.68,13910.0,111.2569,111.2751,110.9923,110.9923,13910.0
2017-02-14 09:45:00,121.77,121.95,121.68,121.95,5505.0,111.0744,111.2386,110.9923,111.2386,5505.0
2017-02-14 09:50:00,121.95,122.05,121.92,121.93,5850.0,111.2386,111.3298,111.2113,111.2204,5850.0
2017-02-14 09:55:00,121.93,122.0,121.84,122.0,4601.0,111.2204,111.2842,111.1383,111.2842,4601.0
2017-02-14 10:00:00,121.94,121.95,121.84,121.84,3639.0,111.2295,111.2386,111.1383,111.1383,3639.0
2017-02-14 10:05:00,121.82,121.93,121.82,121.91,8904.0,111.12,111.2204,111.12,111.2021,8904.0
2017-02-14 10:10:00,121.9,122.13,121.9,122.13,5574.0,111.193,111.4028,111.193,111.4028,5574.0
2017-02-14 10:15:00,122.12,122.14,122.03,122.03,6436.0,111.3937,111.4119,111.3116,111.3116,6436.0
2017-02-14 10:20:00,122.04,122.09,121.92,121.93,6214.0,111.3207,111.3663,111.2113,111.2204,6214.0
2017-02-14 10:25:00,121.97,121.98,121.78,121.87,7598.0,111.2569,111.266,111.0836,111.1657,7598.0
2017-02-14 10:30:00,121.85,121.95,121.85,121.95,3850.0,111.1474,111.2386,111.1474,111.2386,3850.0
2017-02-14 10:35:00,121.92,121.92,121.73,121.77,7984.0,111.2113,111.2113,111.0379,111.0744,7984.0
2017-02-14 10:40:00,121.77,121.81,121.64,121.65,10282.0,111.0744,111.1109,110.9559,110.965,10282.0
2017-02-14 10:45:00,121.64,121.66,121.6,121.62,4675.0,110.9559,110.9741,110.9194,110.9376,4675.0
2017-02-14 10:50:00,121.63,121.67,121.56,121.67,6284.0,110.9467,110.9832,110.8829,110.9832,6284.0
2017-02-14 10:55:00,121.67,121.83,121.67,121.81,3525.0,110.9832,111.1292,110.9832,111.1109,3525.0
2017-02-14 11:00:00,121.8,121.81,121.76,121.8,2032.0,111.1018,111.1109,111.0653,111.1018,2032.0
2017-02-14 11:05:00,121.79,121.82,121.74,121.82,4738.0,111.0927,111.12,111.0471,111.12,4738.0
2017-02-14 11:10:00,121.8,121.87,121.78,121.84,4537.0,111.1018,111.1657,111.0836,111.1383,4537.0
2017-02-14 11:15:00,121.84,121.86,121.82,121.82,2402.0,111.1383,111.1565,111.12,111.12,2402.0
2017-02-14 11:20:00,121.86,121.98,121.82,121.93,6224.0,111.1565,111.266,111.12,111.2204,6224.0
2017-02-14 11:25:00,121.94,122.0,121.94,122.0,1615.0,111.2295,111.2842,111.2295,111.2842,1615.0
2017-02-14 11:30:00,122.01,122.07,121.97,122.0,7880.0,111.2934,111.3481,111.2569,111.2842,7880.0
2017-02-14 11:35:00,122.0,122.0,121.94,121.94,3552.0,111.2842,111.2842,111.2295,111.2295,3552.0
2017-02-14 11:40:00,121.94,121.94,121.92,121.93,5100.0,111.2295,111.2295,111.2113,111.2204,5100.0
2017-02-14 11:45:00,121.92,121.92,121.84,121.85,6556.0,111.2113,111.2113,111.1383,111.1474,6556.0
2017-02-14 11:50:00,121.87,121.9,121.84,121.89,3853.0,111.1657,111.193,111.1383,111.1839,3853.0
2017-02-14 11:55:00,121.9,121.99,121.89,121.99,3987.0,111.193,111.2751,111.1839,111.2751,3987.0
2017-02-14 12:00:00,121.98,122.06,121.98,122.05,3498.0,111.266,111.339,111.266,111.3298,3498.0
2017-02-14 12:05:00,122.07,122.15,122.05,122.11,5783.0,111.3481,111.4211,111.3298,111.3846,5783.0
2017-02-14 12:10:00,122.11,122.19,122.11,122.19,8740.0,111.3846,111.4575,111.3846,111.4575,8740.0
2017-02-14 12:15:00,122.16,122.18,122.11,122.11,4832.0,111.4302,111.4484,111.3846,111.3846,4832.0
2017-02-14 12:20:00,122.11,122.11,122.0,122.06,6894.0,111.3846,111.3846,111.2842,111.339,6894.0
2017-02-14 12:25:00,122.06,122.1,122.05,122.09,3163.0,111.339,111.3755,111.3298,111.3663,3163.0
2017-02-14 12:30:00,122.11,122.28,122.11,122.26,4158.0,111.3846,111.5396,111.3846,111.5214,4158.0
2017-02-14 12:35:00,122.29,122.58,122.29,122.45,19984.0,111.5488,111.8133,111.5488,111.6947,19984.0
2017-02-14 12:40:00,122.41,122.46,122.32,122.34,8933.0,111.6582,111.7038,111.5761,111.5944,8933.0
2017-02-14 12:45:00,122.35,122.37,122.3,122.3,2997.0,111.6035,111.6217,111.5579,111.5579,2997.0
2017-02-14 12:50:00,122.34,122.44,122.34,122.4,5631.0,111.5944,111.6856,111.5944,111.6491,5631.0
2017-02-14 12:55:00,122.37,122.41,122.34,122.38,2434.0,111.6217,111.6582,111.5944,111.6309,2434.0
2017-02-14 13:00:00,122.37,122.37,122.29,122.3,2145.0,111.6217,111.6217,111.5488,111.5579,2145.0
2017-02-14 13:05:00,122.34,122.44,122.34,122.41,2833.0,111.5944,111.6856,111.5944,111.6582,2833.0
2017-02-14 13:10:00,122.39,122.43,122.34,122.43,1700.0,111.64,111.6765,111.5944,111.6765,1700.0
2017-02-14 13:15:00,122.37,122.43,122.32,122.32,2400.0,111.6217,111.6765,111.5761,111.5761,2400.0
2017-02-14 13:20:00,122.32,122.35,122.3,122.35,1420.0,111.5761,111.6035,111.5579,111.6035,1420.0
2017-02-14 13:25:00,122.37,122.43,122.37,122.43,3141.0,111.6217,111.6765,111.6217,111.6765,3141.0
2017-02-14 13:30:00,122.45,122.45,122.32,122.32,6246.0,111.6947,111.6947,111.5761,111.5761,6246.0
2017-02-14 13:35:00,122.33,122.39,122.33,122.34,7337.0,111.5852,111.64,111.5852,111.5944,7337.0
2017-02-14 13:40:00,122.4,122.45,122.39,122.43,3722.0,111.6491,111.6947,111.64,111.6765,3722.0
2017-02-14 13:45:00,122.45,122.47,122.43,122.46,3720.0,111.6947,111.713,111.6765,111.7038,3720.0
2017-02-14 13:50:00,122.46,122.48,122.39,122.4,5292.0,111.7038,111.7221,111.64,111.6491,5292.0
2017-02-14 13:55:00,122.43,122.48,122.42,122.46,2399.0,111.6765,111.7221,111.6673,111.7038,2399.0
2017-02-14 14:00:00,122.46,122.5,122.43,122.45,7819.0,111.7038,111.7403,111.6765,111.6947,7819.0
2017-02-14 14:05:00,122.44,122.58,122.44,122.47,6896.0,111.6856,111.8133,111.6856,111.713,6896.0
2017-02-14 14:10:00,122.48,122.49,122.45,122.45,2696.0,111.7221,111.7312,111.6947,111.6947,2696.0
2017-02-14 14:15:00,122.45,122.48,122.4,122.4,3701.0,111.6947,111.7221,111.6491,111.6491,3701.0
2017-02-14 14:20:00,122.42,122.45,122.33,122.4,10106.0,111.6673,111.6947,111.5852,111.6491,10106.0
2017-02-14 14:25:00,122.39,122.39,122.33,122.34,4809.0,111.64,111.64,111.5852,111.5944,4809.0
2017-02-14 14:30:00,122.35,122.4,122.26,122.35,7806.0,111.6035,111.6491,111.5214,111.6035,7806.0
2017-02-14 14:35:00,122.35,122.41,122.35,122.41,5036.0,111.6035,111.6582,111.6035,111.6582,5036.0
2017-02-14 14:40:00,122.4,122.52,122.39,122.51,11698.0,111.6491,111.7586,111.64,111.7494,11698.0
2017-02-14 14:45:00,122.51,122.51,122.37,122.38,7748.0,111.7494,111.7494,111.6217,111.6309,7748.0
2017-02-14 14:50:00,122.37,122.39,122.33,122.33,7105.0,111.6217,111.64,111.5852,111.5852,7105.0
2017-02-14 14:55:00,122.32,122.33,122.27,122.31,7327.0,111.5761,111.5852,111.5305,111.567,7327.0
2017-02-14 15:00:00,122.32,122.4,122.31,122.39,3906.0,111.5761,111.6491,111.567,111.64,3906.0
2017-02-14 15:05:00,122.39,122.43,122.34,122.43,17983.0,111.64,111.6765,111.5944,111.6765,17983.0
2017-02-14 15:10:00,122.43,122.43,122.34,122.34,7833.0,111.6765,111.6765,111.5944,111.5944,7833.0
2017-02-14 15:15:00,122.35,122.44,122.34,122.4,10483.0,111.6035,111.6856,111.5944,111.6491,10483.0
2017-02-14 15:20:00,122.39,122.54,122.39,122.53,9129.0,111.64,111.7768,111.64,111.7677,9129.0
2017-02-14 15:25:00,122.51,122.58,122.47,122.58,13353.0,111.7494,111.8133,111.713,111.8133,13353.0
2017-02-14 15:30:00,122.56,122.58,122.52,122.56,24721.0,111.795,111.8133,111.7586,111.795,24721.0
2017-02-14 15:35:00,122.57,122.68,122.57,122.68,13199.0,111.8042,111.9045,111.8042,111.9045,13199.0
2017-02-14 15:40:00,122.68,122.71,122.66,122.69,15722.0,111.9045,111.9319,111.8863,111.9136,15722.0
2017-02-14 15:45:00,122.68,122.95,122.66,122.83,44887.0,111.9045,112.1508,111.8863,112.0413,44887.0
2017-02-14 15:50:00,122.83,122.83,122.73,122.74,25550.0,112.0413,112.0413,111.9501,111.9592,25550.0
2017-02-14 15:55:00,122.75,122.8,122.69,122.79,55393.0,111.9684,112.014,111.9136,112.0048,55393.0
2017-02-15 09:30:00,122.35,122.38,122.12,122.31,17116.0,111.6035,111.6309,111.3937,111.567,17116.0
2017-02-15 09:35:00,122.32,122.4,122.24,122.27,10447.0,111.5761,111.6491,111.5032,111.5305,10447.0
2017-02-15 09:40:00,122.27,122.41,122.27,122.37,11141.0,111.5305,111.6582,111.5305,111.6217,11141.0
2017-02-15 09:45:00,122.35,122.42,122.29,122.34,9728.0,111.6035,111.6673,111.5488,111.5944,9728.0
2017-02-15 09:50:00,122.37,122.4,122.25,122.26,4200.0,111.6217,111.6491,111.5123,111.5214,4200.0
2017-02-15 09:55:00,122.22,122.22,122.12,122.21,4452.0,111.4849,111.4849,111.3937,111.4758,4452.0
2017-02-15 10:00:00,122.22,122.22,122.16,122.16,3171.0,111.4849,111.4849,111.4302,111.4302,3171.0
2017-02-15 10:05:00,122.18,122.24,122.06,122.08,7635.0,111.4484,111.5032,111.339,111.3572,7635.0
2017-02-15 10:10:00,122.07,122.13,122.04,122.1,3541.0,111.3481,111.4028,111.3207,111.3755,3541.0
2017-02-15 10:15:00,122.07,122.19,122.06,122.17,5200.0,111.3481,111.4575,111.339,111.4393,5200.0
2017-02-15 10:20:00,122.17,122.28,122.15,122.22,5195.0,111.4393,111.5396,111.4211,111.4849,5195.0
2017-02-15 10:25:00,122.25,122.39,122.22,122.39,3200.0,111.5123,111.64,111.4849,111.64,3200.0
2017-02-15 10:30:00,122.38,122.45,122.37,122.45,2747.0,111.6309,111.6947,111.6217,111.6947,2747.0
2017-02-15 10:35:00,122.52,122.69,122.51,122.54,5450.0,111.7586,111.9136,111.7494,111.7768,5450.0
2017-02-15 10:40:00,122.51,122.55,122.48,122.55,4928.0,111.7494,111.7859,111.7221,111.7859,4928.0
2017-02-15 10:45:00,122.55,122.69,122.55,122.65,4900.0,111.7859,111.9136,111.7859,111.8771,4900.0
2017-02-15 10:50:00,122.68,122.73,122.68,122.69,4066.0,111.9045,111.9501,111.9045,111.9136,4066.0
2017-02-15 10:55:00,122.69,122.71,122.62,122.67,7072.0,111.9136,111.9319,111.8498,111.8954,7072.0
2017-02-15 11:00:00,122.66,122.7,122.63,122.67,5367.0,111.8863,111.9227,111.8589,111.8954,5367.0
2017-02-15 11:05:00,122.7,122.74,122.67,122.7,2821.0,111.9227,111.9592,111.8954,111.9227,2821.0
2017-02-15 11:10:00,122.73,122.81,122.71,122.81,11947.0,111.9501,112.0231,111.9319,112.0231,11947.0
2017-02-15 11:15:00,122.83,122.85,122.81,122.83,2954.0,112.0413,112.0596,112.0231,112.0413,2954.0
2017-02-15 11:20:00,122.85,122.88,122.8,122.87,9314.0,112.0596,112.0869,112.014,112.0778,9314.0
2017-02-15 11:25:00,122.85,122.88,122.83,122.85,2980.0,112.0596,112.0869,112.0413,112.0596,2980.0
2017-02-15 11:30:00,122.87,122.9,122.85,122.86,2827.0,112.0778,112.1052,112.0596,112.0687,2827.0
2017-02-15 11:35:00,122.88,122.88,122.76,122.86,9444.0,112.0869,112.0869,111.9775,112.0687,9444.0
2017-02-15 11:40:00,122.83,122.88,122.76,122.78,8858.0,112.0413,112.0869,111.9775,111.9957,8858.0
2017-02-15 11:45:00,122.82,122.91,122.77,122.87,3867.0,112.0322,112.1143,111.9866,112.0778,3867.0
2017-02-15 11:50:00,122.87,122.9,122.84,122.9,4134.0,112.0778,112.1052,112.0505,112.1052,4134.0
2017-02-15 11:55:00,122.89,122.98,122.88,122.96,7013.0,112.0961,112.1782,112.0869,112.1599,7013.0
2017-02-15 12:00:00,122.98,123.0,122.93,122.93,20409.0,112.1782,112.1964,112.1325,112.1325,20409.0
2017-02-15 12:05:00,122.93,123.0,122.91,122.94,19413.0,112.1325,112.1964,112.1143,112.1417,19413.0
2017-02-15 12:10:00,122.97,122.99,122.92,122.95,8389.0,112.169,112.1873,112.1234,112.1508,8389.0
2017-02-15 12:15:00,122.96,122.98,122.93,122.98,5686.0,112.1599,112.1782,112.1325,112.1782,5686.0
2017-02-15 12:20:00,122.98,123.15,122.97,123.15,26221.0,112.1782,112.3332,112.169,112.3332,26221.0
2017-02-15 12:25:00,123.16,123.27,123.12,123.15,9228.0,112.3423,112.4427,112.3059,112.3332,9228.0
2017-02-15 12:30:00,123.13,123.15,123.01,123.12,9516.0,112.315,112.3332,112.2055,112.3059,9516.0
2017-02-15 12:35:00,123.13,123.16,123.13,123.15,3200.0,112.315,112.3423,112.315,112.3332,3200.0
2017-02-15 12:40:00,123.15,123.24,123.11,123.15,10112.0,112.3332,112.4153,112.2967,112.3332,10112.0
2017-02-15 12:45:00,123.16,123.2,123.12,123.15,6500.0,112.3423,112.3788,112.3059,112.3332,6500.0
2017-02-15 12:50:00,123.17,123.21,123.11,123.21,5228.0,112.3515,112.388,112.2967,112.388,5228.0
2017-02-15 12:55:00,123.25,123.25,123.18,123.21,5673.0,112.4244,112.4244,112.3606,112.388,5673.0
2017-02-15 13:00:00,123.24,123.3,123.19,123.29,4300.0,112.4153,112.47,112.3697,112.4609,4300.0
2017-02-15 13:05:00,123.29,123.31,123.23,123.23,5293.0,112.4609,112.4792,112.4062,112.4062,5293.0
2017-02-15 13:10:00,123.23,123.24,123.06,123.09,5600.0,112.4062,112.4153,112.2511,112.2785,5600.0
2017-02-15 13:15:00,123.1,123.17,123.1,123.15,2608.0,112.2876,112.3515,112.2876,112.3332,2608.0
2017-02-15 13:20:00,123.14,123.2,123.13,123.19,6482.0,112.3241,112.3788,112.315,112.3697,6482.0
2017-02-15 13:25:00,123.21,123.24,123.19,123.19,3000.0,112.388,112.4153,112.3697,112.3697,3000.0
2017-02-15 13:30:00,123.23,123.26,123.21,123.26,5900.0,112.4062,112.4336,112.388,112.4336,5900.0
2017-02-15 13:35:00,123.25,123.28,123.23,123.25,4414.0,112.4244,112.4518,112.4062,112.4244,4414.0
2017-02-15 13:40:00,123.26,123.35,123.25,123.34,12190.0,112.4336,112.5157,112.4244,112.5065,12190.0
2017-02-15 13:45:00,123.35,123.49,123.31,123.44,11181.0,112.5157,112.6434,112.4792,112.5978,11181.0
2017-02-15 13:50:00,123.46,123.5,123.42,123.48,14766.0,112.616,112.6525,112.5795,112.6342,14766.0
2017-02-15 13:55:00,123.48,123.61,123.48,123.61,19499.0,112.6342,112.7528,112.6342,112.7528,19499.0
2017-02-15 14:00:00,123.63,123.73,123.59,123.7,9198.0,112.7711,112.8623,112.7346,112.8349,9198.0
2017-02-15 14:05:00,123.7,123.7,123.64,123.66,9236.0,112.8349,112.8349,112.7802,112.7984,9236.0
2017-02-15 14:10:00,123.66,123.67,123.6,123.66,7561.0,112.7984,112.8076,112.7437,112.7984,7561.0
2017-02-15 14:15:00,123.67,123.67,123.6,123.66,6205.0,112.8076,112.8076,112.7437,112.7984,6205.0
2017-02-15 14:20:00,123.67,123.67,123.61,123.63,6118.0,112.8076,112.8076,112.7528,112.7711,6118.0
2017-02-15 14:25:00,123.64,123.71,123.63,123.69,6033.0,112.7802,112.844,112.7711,112.8258,6033.0
2017-02-15 14:30:00,123.71,123.71,123.61,123.67,71249.0,112.844,112.844,112.7528,112.8076,71249.0
2017-02-15 14:35:00,123.66,123.68,123.59,123.67,7888.0,112.7984,112.8167,112.7346,112.8076,7888.0
2017-02-15 14:40:00,123.67,123.69,123.56,123.57,6367.0,112.8076,112.8258,112.7072,112.7163,6367.0
2017-02-15 14:45:00,123.55,123.59,123.49,123.54,10505.0,112.6981,112.7346,112.6434,112.689,10505.0
2017-02-15 14:50:00,123.55,123.56,123.48,123.52,6203.0,112.6981,112.7072,112.6342,112.6707,6203.0
2017-02-15 14:55:00,123.53,123.56,123.49,123.55,7721.0,112.6798,112.7072,112.6434,112.6981,7721.0
2017-02-15 15:00:00,123.55,123.55,123.44,123.44,8501.0,112.6981,112.6981,112.5978,112.5978,8501.0
2017-02-15 15:05:00,123.45,123.5,123.43,123.47,12925.0,112.6069,112.6525,112.5886,112.6251,12925.0
2017-02-15 15:10:00,123.48,123.61,123.46,123.6,23269.0,112.6342,112.7528,112.616,112.7437,23269.0
2017-02-15 15:15:00,123.6,123.79,123.58,123.74,9070.0,112.7437,112.917,112.7255,112.8714,9070.0
2017-02-15 15:20:00,123.74,123.91,123.73,123.76,7529.0,112.8714,113.0265,112.8623,112.8896,7529.0
2017-02-15 15:25:00,123.77,123.77,123.68,123.72,6981.0,112.8988,112.8988,112.8167,112.8532,6981.0
2017-02-15 15:30:00,123.71,123.74,123.62,123.62,33269.0,112.844,112.8714,112.7619,112.7619,33269.0
2017-02-15 15:35:00,123.64,123.66,123.52,123.53,23098.0,112.7802,112.7984,112.6707,112.6798,23098.0
2017-02-15 15:40:00,123.53,123.57,123.51,123.53,8551.0,112.6798,112.7163,112.6616,112.6798,8551.0
2017-02-15 15:45:00,123.54,123.64,123.53,123.58,24749.0,112.689,112.7802,112.6798,112.7255,24749.0
2017-02-15 15:50:00,123.56,123.56,123.45,123.46,26049.0,112.7072,112.7072,112.6069,112.616,26049.0
2017-02-15 15:55:00,123.46,123.51,123.38,123.39,44534.0,112.616,112.6616,112.543,112.5521,44534.0
2017-02-16 09:30:00,123.27,123.41,123.15,123.16,18356.0,112.4427,112.5704,112.3332,112.3423,18356.0
2017-02-16 09:35:00,123.16,123.5,123.16,123.41,4510.0,112.3423,112.6525,112.3423,112.5704,4510.0
2017-02-16 09:40:00,123.48,123.48,123.28,123.29,5310.0,112.6342,112.6342,112.4518,112.4609,5310.0
2017-02-16 09:45:00,123.23,123.36,123.15,123.15,3455.0,112.4062,112.5248,112.3332,112.3332,3455.0
2017-02-16 09:50:00,123.16,123.16,122.93,122.93,4278.0,112.3423,112.3423,112.1325,112.1325,4278.0
2017-02-16 09:55:00,122.95,122.99,122.85,122.86,3001.0,112.1508,112.1873,112.0596,112.0687,3001.0
2017-02-16 10:00:00,122.86,122.97,122.77,122.96,6841.0,112.0687,112.169,111.9866,112.1599,6841.0
2017-02-16 10:05:00,122.99,123.22,122.99,123.2,5534.0,112.1873,112.3971,112.1873,112.3788,5534.0
2017-02-16 10:10:00,123.21,123.22,123.11,123.11,5400.0,112.388,112.3971,112.2967,112.2967,5400.0
2017-02-16 10:15:00,123.15,123.16,123.04,123.04,5103.0,112.3332,112.3423,112.2329,112.2329,5103.0
2017-02-16 10:20:00,123.03,123.1,123.0,123.08,4542.0,112.2238,112.2876,112.1964,112.2694,4542.0
2017-02-16 10:25:00,123.09,123.1,122.95,122.98,6564.0,112.2785,112.2876,112.1508,112.1782,6564.0
2017-02-16 10:30:00,123.0,123.04,122.9,122.97,7314.0,112.1964,112.2329,112.1052,112.169,7314.0
2017-02-16 10:35:00,122.99,123.04,122.93,123.04,8398.0,112.1873,112.2329,112.1325,112.2329,8398.0
2017-02-16 10:40:00,123.04,123.08,122.97,123.01,6984.0,112.2329,112.2694,112.169,112.2055,6984.0
2017-02-16 10:45:00,123.04,123.04,122.76,122.77,6198.0,112.2329,112.2329,111.9775,111.9866,6198.0
2017-02-16 10:50:00,122.75,122.77,122.4,122.53,33146.0,111.9684,111.9866,111.6491,111.7677,33146.0
2017-02-16 10:55:00,122.54,122.73,122.5,122.73,14644.0,111.7768,111.9501,111.7403,111.9501,14644.0
2017-02-16 11:00:00,122.72,122.72,122.43,122.44,14963.0,111.941,111.941,111.6765,111.6856,14963.0
2017-02-16 11:05:00,122.44,122.48,122.28,122.37,7483.0,111.6856,111.7221,111.5396,111.6217,7483.0
2017-02-16 11:10:00,122.4,122.42,122.26,122.4,7330.0,111.6491,111.6673,111.5214,111.6491,7330.0
2017-02-16 11:15:00,122.4,122.54,122.4,122.54,4907.0,111.6491,111.7768,111.6491,111.7768,4907.0
2017-02-16 11:20:00,122.57,122.69,122.56,122.66,4531.0,111.8042,111.9136,111.795,111.8863,4531.0
2017-02-16 11:25:00,122.64,122.66,122.63,122.64,2860.0,111.868,111.8863,111.8589,111.868,2860.0
2017-02-16 11:30:00,122.64,122.68,122.63,122.63,3940.0,111.868,111.9045,111.8589,111.8589,3940.0
2017-02-16 11:35:00,122.62,122.62,122.52,122.55,3005.0,111.8498,111.8498,111.7586,111.7859,3005.0
2017-02-16 11:40:00,122.54,122.57,122.51,122.57,1600.0,111.7768,111.8042,111.7494,111.8042,1600.0
2017-02-16 11:45:00,122.58,122.64,122.56,122.63,4609.0,111.8133,111.868,111.795,111.8589,4609.0
2017-02-16 11:50:00,122.65,122.74,122.64,122.74,2400.0,111.8771,111.9592,111.868,111.9592,2400.0
2017-02-16 11:55:00,122.72,122.73,122.7,122.73,3909.0,111.941,111.9501,111.9227,111.9501,3909.0
2017-02-16 12:00:00,122.74,122.85,122.73,122.78,5615.0,111.9592,112.0596,111.9501,111.9957,5615.0
2017-02-16 12:05:00,122.78,122.79,122.59,122.6,6182.0,111.9957,112.0048,111.8224,111.8315,6182.0
2017-02-16 12:10:00,122.59,122.62,122.56,122.56,3229.0,111.8224,111.8498,111.795,111.795,3229.0
2017-02-16 12:15:00,122.59,122.65,122.58,122.65,4438.0,111.8224,111.8771,111.8133,111.8771,4438.0
2017-02-16 12:20:00,122.66,122.72,122.66,122.69,2632.0,111.8863,111.941,111.8863,111.9136,2632.0
2017-02-16 12:25:00,122.7,122.71,122.57,122.57,5039.0,111.9227,111.9319,111.8042,111.8042,5039.0
2017-02-16 12:30:00,122.59,122.64,122.58,122.63,4380.0,111.8224,111.868,111.8133,111.8589,4380.0
2017-02-16 12:35:00,122.64,122.71,122.61,122.7,4960.0,111.868,111.9319,111.8407,111.9227,4960.0
2017-02-16 12:40:00,122.71,122.72,122.69,122.71,2810.0,111.9319,111.941,111.9136,111.9319,2810.0
2017-02-16 12:45:00,122.72,122.75,122.67,122.69,4211.0,111.941,111.9684,111.8954,111.9136,4211.0
2017-02-16 12:50:00,122.68,122.74,122.67,122.72,5072.0,111.9045,111.9592,111.8954,111.941,5072.0
2017-02-16 12:55:00,122.72,122.72,122.61,122.61,1750.0,111.941,111.941,111.8407,111.8407,1750.0
2017-02-16 13:00:00,122.61,122.62,122.5,122.51,4788.0,111.8407,111.8498,111.7403,111.7494,4788.0
2017-02-16 13:05:00,122.51,122.63,122.5,122.62,4357.0,111.7494,111.8589,111.7403,111.8498,4357.0
2017-02-16 13:10:00,122.61,122.66,122.61,122.66,3812.0,111.8407,111.8863,111.8407,111.8863,3812.0
2017-02-16 13:15:00,122.67,122.67,122.58,122.6,5007.0,111.8954,111.8954,111.8133,111.8315,5007.0
2017-02-16 13:20:00,122.6,122.65,122.6,122.63,3158.0,111.8315,111.8771,111.8315,111.8589,3158.0
2017-02-16 13:25:00,122.62,122.63,122.53,122.58,5197.0,111.8498,111.8589,111.7677,111.8133,5197.0
2017-02-16 13:30:00,122.6,122.65,122.59,122.64,9454.0,111.8315,111.8771,111.8224,111.868,9454.0
2017-02-16 13:35:00,122.64,122.75,122.64,122.75,6227.0,111.868,111.9684,111.868,111.9684,6227.0
2017-02-16 13:40:00,122.75,122.82,122.74,122.76,2623.0,111.9684,112.0322,111.9592,111.9775,2623.0
2017-02-16 13:45:00,122.8,122.82,122.79,122.82,2000.0,112.014,112.0322,112.0048,112.0322,2000.0
2017-02-16 13:50:00,122.83,122.83,122.78,122.8,5449.0,112.0413,112.0413,111.9957,112.014,5449.0
2017-02-16 13:55:00,122.83,122.83,122.79,122.82,2900.0,112.0413,112.0413,112.0048,112.0322,2900.0
2017-02-16 14:00:00,122.82,122.86,122.82,122.86,3229.0,112.0322,112.0687,112.0322,112.0687,3229.0
2017-02-16 14:05:00,122.86,122.86,122.82,122.84,7087.0,112.0687,112.0687,112.0322,112.0505,7087.0
2017-02-16 14:10:00,122.85,122.89,122.84,122.88,7844.0,112.0596,112.0961,112.0505,112.0869,7844.0
2017-02-16 14:15:00,122.87,122.89,122.82,122.83,7114.0,112.0778,112.0961,112.0322,112.0413,7114.0
2017-02-16 14:20:00,122.83,122.85,122.82,122.85,8690.0,112.0413,112.0596,112.0322,112.0596,8690.0
2017-02-16 14:25:00,122.85,122.91,122.84,122.91,5753.0,112.0596,112.1143,112.0505,112.1143,5753.0
2017-02-16 14:30:00,122.92,122.92,122.87,122.89,5077.0,112.1234,112.1234,112.0778,112.0961,5077.0
2017-02-16 14:35:00,122.89,122.9,122.84,122.85,4489.0,112.0961,112.1052,112.0505,112.0596,4489.0
2017-02-16 14:40:00,122.85,122.92,122.85,122.89,6162.0,112.0596,112.1234,112.0596,112.0961,6162.0
2017-02-16 14:45:00,122.89,122.91,122.88,122.88,5209.0,112.0961,112.1143,112.0869,112.0869,5209.0
2017-02-16 14:50:00,122.88,122.91,122.84,122.91,9810.0,112.0869,112.1143,112.0505,112.1143,9810.0
2017-02-16 14:55:00,122.9,122.96,122.9,122.93,10391.0,112.1052,112.1599,112.1052,112.1325,10391.0
2017-02-16 15:00:00,122.91,122.93,122.9,122.93,11243.0,112.1143,112.1325,112.1052,112.1325,11243.0
2017-02-16 15:05:00,122.93,122.94,122.88,122.9,3512.0,112.1325,112.1417,112.0869,112.1052,3512.0
2017-02-16 15:10:00,122.9,122.98,122.9,122.98,5019.0,112.1052,112.1782,112.1052,112.1782,5019.0
2017-02-16 15:15:00,122.97,122.97,122.92,122.94,6012.0,112.169,112.169,112.1234,112.1417,6012.0
2017-02-16 15:20:00,122.94,122.99,122.91,122.98,12955.0,112.1417,112.1873,112.1143,112.1782,12955.0
2017-02-16 15:25:00,122.97,122.98,122.95,122.98,4826.0,112.169,112.1782,112.1508,112.1782,4826.0
2017-02-16 15:30:00,122.98,123.09,122.95,123.08,13517.0,112.1782,112.2785,112.1508,112.2694,13517.0
2017-02-16 15:35:00,123.08,123.08,123.05,123.08,10741.0,112.2694,112.2694,112.242,112.2694,10741.0
2017-02-16 15:40:00,123.07,123.11,123.06,123.09,13511.0,112.2603,112.2967,112.2511,112.2785,13511.0
2017-02-16 15:45:00,123.09,123.11,123.06,123.06,15391.0,112.2785,112.2967,112.2511,112.2511,15391.0
2017-02-16 15:50:00,123.06,123.23,123.04,123.23,27294.0,112.2511,112.4062,112.2329,112.4062,27294.0
2017-02-16 15:55:00,123.24,123.28,123.2,123.26,48981.0,112.4153,112.4518,112.3788,112.4336,48981.0
2017-02-17 09:30:00,123.32,123.33,122.54,123.22,74794.0,112.4883,112.4974,111.7768,112.3971,74794.0
2017-02-17 09:35:00,123.22,123.23,122.95,123.03,8177.0,112.3971,112.4062,112.1508,112.2238,8177.0
2017-02-17 09:40:00,123.0,123.16,123.0,123.07,2761.0,112.1964,112.3423,112.1964,112.2603,2761.0
2017-02-17 09:45:00,123.07,123.23,123.02,123.17,5049.0,112.2603,112.4062,112.2146,112.3515,5049.0
2017-02-17 09:50:00,123.19,123.24,123.15,123.21,4001.0,112.3697,112.4153,112.3332,112.388,4001.0
2017-02-17 09:55:00,123.27,123.34,123.23,123.29,2099.0,112.4427,112.5065,112.4062,112.4609,2099.0
2017-02-17 10:00:00,123.35,123.47,123.33,123.33,4304.0,112.5157,112.6251,112.4974,112.4974,4304.0
2017-02-17 10:05:00,123.39,123.41,123.29,123.34,3793.0,112.5521,112.5704,112.4609,112.5065,3793.0
2017-02-17 10:10:00,123.32,123.47,123.32,123.43,1748.0,112.4883,112.6251,112.4883,112.5886,1748.0
2017-02-17 10:15:00,123.5,123.54,123.43,123.54,1442.0,112.6525,112.689,112.5886,112.689,1442.0
2017-02-17 10:20:00,123.58,123.61,123.52,123.52,1850.0,112.7255,112.7528,112.6707,112.6707,1850.0
2017-02-17 10:25:00,123.59,123.59,123.43,123.47,2915.0,112.7346,112.7346,112.5886,112.6251,2915.0
2017-02-17 10:30:00,123.49,123.49,123.35,123.37,2198.0,112.6434,112.6434,112.5157,112.5339,2198.0
2017-02-17 10:35:00,123.39,123.4,123.32,123.38,3115.0,112.5521,112.5613,112.4883,112.543,3115.0
2017-02-17 10:40:00,123.36,123.65,123.34,123.64,12085.0,112.5248,112.7893,112.5065,112.7802,12085.0
2017-02-17 10:45:00,123.6,123.63,123.49,123.53,6229.0,112.7437,112.7711,112.6434,112.6798,6229.0
2017-02-17 10:50:00,123.5,123.53,123.36,123.4,12658.0,112.6525,112.6798,112.5248,112.5613,12658.0
2017-02-17 10:55:00,123.38,123.42,123.31,123.36,4616.0,112.543,112.5795,112.4792,112.5248,4616.0
2017-02-17 11:00:00,123.36,123.41,123.28,123.28,5941.0,112.5248,112.5704,112.4518,112.4518,5941.0
2017-02-17 11:05:00,123.3,123.3,123.17,123.28,5105.0,112.47,112.47,112.3515,112.4518,5105.0
2017-02-17 11:10:00,123.28,123.41,123.26,123.26,9980.0,112.4518,112.5704,112.4336,112.4336,9980.0
2017-02-17 11:15:00,123.31,123.35,123.17,123.17,3569.0,112.4792,112.5157,112.3515,112.3515,3569.0
2017-02-17 11:20:00,123.19,123.23,123.14,123.19,4225.0,112.3697,112.4062,112.3241,112.3697,4225.0
2017-02-17 11:25:00,123.23,123.25,123.19,123.2,2954.0,112.4062,112.4244,112.3697,112.3788,2954.0
2017-02-17 11:30:00,123.2,123.29,123.2,123.25,4402.0,112.3788,112.4609,112.3788,112.4244,4402.0
2017-02-17 11:35:00,123.28,123.44,123.27,123.44,9436.0,112.4518,112.5978,112.4427,112.5978,9436.0
2017-02-17 11:40:00,123.45,123.45,123.3,123.34,3559.0,112.6069,112.6069,112.47,112.5065,3559.0
2017-02-17 11:45:00,123.3,123.56,123.28,123.56,13636.0,112.47,112.7072,112.4518,112.7072,13636.0
2017-02-17 11:50:00,123.55,123.69,123.54,123.62,6152.0,112.6981,112.8258,112.689,112.7619,6152.0
2017-02-17 11:55:00,123.6,123.62,123.45,123.52,3578.0,112.7437,112.7619,112.6069,112.6707,3578.0
2017-02-17 12:00:00,123.5,123.54,123.44,123.53,4005.0,112.6525,112.689,112.5978,112.6798,4005.0
2017-02-17 12:05:00,123.52,123.6,123.51,123.54,2363.0,112.6707,112.7437,112.6616,112.689,2363.0
2017-02-17 12:10:00,123.5,123.61,123.46,123.53,17315.0,112.6525,112.7528,112.616,112.6798,17315.0
2017-02-17 12:15:00,123.52,123.74,123.5,123.72,6672.0,112.6707,112.8714,112.6525,112.8532,6672.0
2017-02-17 12:20:00,123.74,123.87,123.74,123.83,4787.0,112.8714,112.99,112.8714,112.9535,4787.0
2017-02-17 12:25:00,123.82,123.89,123.8,123.89,7440.0,112.9444,113.0082,112.9261,113.0082,7440.0
2017-02-17 12:30:00,123.89,123.91,123.65,123.68,171712.0,113.0082,113.0265,112.7893,112.8167,171712.0
2017-02-17 12:35:00,123.67,123.71,123.52,123.55,14103.0,112.8076,112.844,112.6707,112.6981,14103.0
2017-02-17 12:40:00,123.58,123.62,123.55,123.56,3486.0,112.7255,112.7619,112.6981,112.7072,3486.0
2017-02-17 12:45:00,123.59,123.62,123.49,123.54,64369.0,112.7346,112.7619,112.6434,112.689,64369.0
2017-02-17 12:50:00,123.53,123.6,123.49,123.6,5865.0,112.6798,112.7437,112.6434,112.7437,5865.0
2017-02-17 12:55:00,123.59,123.68,123.58,123.68,4445.0,112.7346,112.8167,112.7255,112.8167,4445.0
2017-02-17 13:00:00,123.69,123.69,123.51,123.54,4439.0,112.8258,112.8258,112.6616,112.689,4439.0
2017-02-17 13:05:00,123.54,123.54,123.38,123.39,4934.0,112.689,112.689,112.543,112.5521,4934.0
2017-02-17 13:10:00,123.4,123.42,123.32,123.4,7210.0,112.5613,112.5795,112.4883,112.5613,7210.0
2017-02-17 13:15:00,123.37,123.48,123.35,123.48,5854.0,112.5339,112.6342,112.5157,112.6342,5854.0
2017-02-17 13:20:00,123.5,123.6,123.47,123.54,7408.0,112.6525,112.7437,112.6251,112.689,7408.0
2017-02-17 13:25:00,123.58,123.64,123.54,123.61,6986.0,112.7255,112.7802,112.689,112.7528,6986.0
2017-02-17 13:30:00,123.64,123.66,123.56,123.59,3700.0,112.7802,112.7984,112.7072,112.7346,3700.0
2017-02-17 13:35:00,123.59,123.61,123.53,123.57,2287.0,112.7346,112.7528,112.6798,112.7163,2287.0
2017-02-17 13:40:00,123.57,123.59,123.53,123.54,3919.0,112.7163,112.7346,112.6798,112.689,3919.0
2017-02-17 13:45:00,123.57,123.61,123.55,123.56,4549.0,112.7163,112.7528,112.6981,112.7072,4549.0
2017-02-17 13:50:00,123.57,123.64,123.56,123.6,2900.0,112.7163,112.7802,112.7072,112.7437,2900.0
2017-02-17 13:55:00,123.59,123.64,123.58,123.61,4190.0,112.7346,112.7802,112.7255,112.7528,4190.0
2017-02-17 14:00:00,123.62,123.71,123.62,123.71,6853.0,112.7619,112.844,112.7619,112.844,6853.0
2017-02-17 14:05:00,123.68,123.72,123.66,123.72,12456.0,112.8167,112.8532,112.7984,112.8532,12456.0
2017-02-17 14:10:00,123.72,123.85,123.7,123.83,13402.0,112.8532,112.9717,112.8349,112.9535,13402.0
2017-02-17 14:15:00,123.84,124.0,123.83,124.0,12921.0,112.9626,113.1086,112.9535,113.1086,12921.0
2017-02-17 14:20:00,124.0,124.0,123.94,123.99,6137.0,113.1086,113.1086,113.0538,113.0994,6137.0
2017-02-17 14:25:00,123.96,123.99,123.94,123.97,9553.0,113.0721,113.0994,113.0538,113.0812,9553.0
2017-02-17 14:30:00,123.95,123.95,123.85,123.86,4073.0,113.063,113.063,112.9717,112.9809,4073.0
2017-02-17 14:35:00,123.86,123.88,123.82,123.88,11641.0,112.9809,112.9991,112.9444,112.9991,11641.0
2017-02-17 14:40:00,123.88,123.96,123.88,123.91,6714.0,112.9991,113.0721,112.9991,113.0265,6714.0
2017-02-17 14:45:00,123.93,124.0,123.91,123.98,17428.0,113.0447,113.1086,113.0265,113.0903,17428.0
2017-02-17 14:50:00,123.95,123.96,123.89,123.91,8201.0,113.063,113.0721,113.0082,113.0265,8201.0
2017-02-17 14:55:00,123.9,123.97,123.88,123.92,9353.0,113.0173,113.0812,112.9991,113.0356,9353.0
2017-02-17 15:00:00,123.93,123.94,123.88,123.9,6882.0,113.0447,113.0538,112.9991,113.0173,6882.0
2017-02-17 15:05:00,123.91,124.04,123.9,124.04,16324.0,113.0265,113.1451,113.0173,113.1451,16324.0
2017-02-17 15:10:00,124.04,124.09,124.0,124.06,14400.0,113.1451,113.1907,113.1086,113.1633,14400.0
2017-02-17 15:15:00,124.05,124.07,124.0,124.02,11816.0,113.1542,113.1724,113.1086,113.1268,11816.0
2017-02-17 15:20:00,124.01,124.03,123.99,124.0,20098.0,113.1177,113.1359,113.0994,113.1086,20098.0
2017-02-17 15:25:00,123.98,124.07,123.98,124.02,11575.0,113.0903,113.1724,113.0903,113.1268,11575.0
2017-02-17 15:30:00,124.02,124.05,123.9,123.9,16501.0,113.1268,113.1542,113.0173,113.0173,16501.0
2017-02-17 15:35:00,123.9,123.92,123.78,123.8,18412.0,113.0173,113.0356,112.9079,112.9261,18412.0
2017-02-17 15:40:00,123.81,123.93,123.78,123.9,18685.0,112.9353,113.0447,112.9079,113.0173,18685.0
2017-02-17 15:45:00,123.91,124.03,123.78,123.79,33964.0,113.0265,113.1359,112.9079,112.917,33964.0
2017-02-17 15:50:00,123.8,123.94,123.8,123.83,37045.0,112.9261,113.0538,112.9261,112.9535,37045.0
2017-02-17 15:55:00,123.83,123.9,123.76,123.85,66391.0,112.9535,113.0173,112.8896,112.9717,66391.0
2017-02-21 09:30:00,122.8,124.3,122.43,123.7,60387.0,112.014,113.3822,111.6765,112.8349,60387.0
2017-02-21 09:35:00,123.29,123.74,122.76,123.19,39497.0,112.4609,112.8714,111.9775,112.3697,39497.0
2017-02-21 09:40:00,123.18,123.68,121.82,122.29,28482.0,112.3606,112.8167,111.12,111.5488,28482.0
2017-02-21 09:45:00,122.24,122.85,122.24,122.46,18168.0,111.5032,112.0596,111.5032,111.7038,18168.0
2017-02-21 09:50:00,122.42,122.78,122.34,122.48,32350.0,111.6673,111.9957,111.5944,111.7221,32350.0
2017-02-21 09:55:00,122.5,122.72,122.32,122.32,27173.0,111.7403,111.941,111.5761,111.5761,27173.0
2017-02-21 10:00:00,122.14,122.41,122.05,122.21,27078.0,111.4119,111.6582,111.3298,111.4758,27078.0
2017-02-21 10:05:00,122.2,122.36,122.15,122.33,11410.0,111.4667,111.6126,111.4211,111.5852,11410.0
2017-02-21 10:10:00,122.33,122.8,122.33,122.72,198058.0,111.5852,112.014,111.5852,111.941,198058.0
2017-02-21 10:15:00,122.69,122.75,122.55,122.72,9244.0,111.9136,111.9684,111.7859,111.941,9244.0
2017-02-21 10:20:00,122.78,122.89,122.7,122.7,11495.0,111.9957,112.0961,111.9227,111.9227,11495.0
2017-02-21 10:25:00,122.64,122.76,122.49,122.56,9417.0,111.868,111.9775,111.7312,111.795,9417.0
2017-02-21 10:30:00,122.55,122.88,122.55,122.79,9415.0,111.7859,112.0869,111.7859,112.0048,9415.0
2017-02-21 10:35:00,122.82,123.06,122.76,123.06,10357.0,112.0322,112.2511,111.9775,112.2511,10357.0
2017-02-21 10:40:00,123.05,123.3,122.96,123.3,38129.0,112.242,112.47,112.1599,112.47,38129.0
2017-02-21 10:45:00,123.29,123.48,123.1,123.28,11115.0,112.4609,112.6342,112.2876,112.4518,11115.0
2017-02-21 10:50:00,123.31,123.74,123.23,123.73,18071.0,112.4792,112.8714,112.4062,112.8623,18071.0
2017-02-21 10:55:00,123.72,123.81,123.63,123.8,35522.0,112.8532,112.9353,112.7711,112.9261,35522.0
2017-02-21 11:00:00,123.75,123.85,123.61,123.7,32176.0,112.8805,112.9717,112.7528,112.8349,32176.0
2017-02-21 11:05:00,123.7,123.97,123.69,123.81,12782.0,112.8349,113.0812,112.8258,112.9353,12782.0
2017-02-21 11:10:00,123.81,123.99,123.75,123.93,6883.0,112.9353,113.0994,112.8805,113.0447,6883.0
2017-02-21 11:15:00,124.01,124.13,123.91,124.07,10180.0,113.1177,113.2271,113.0265,113.1724,10180.0
2017-02-21 11:20:00,124.05,124.16,123.83,123.89,17853.0,113.1542,113.2545,112.9535,113.0082,17853.0
2017-02-21 11:25:00,123.89,124.02,123.83,123.95,17338.0,113.0082,113.1268,112.9535,113.063,17338.0
2017-02-21 11:30:00,123.95,123.96,123.76,123.85,17049.0,113.063,113.0721,112.8896,112.9717,17049.0
2017-02-21 11:35:00,123.82,123.82,123.39,123.39,8975.0,112.9444,112.9444,112.5521,112.5521,8975.0
2017-02-21 11:40:00,123.52,123.52,122.59,122.77,24431.0,112.6707,112.6707,111.8224,111.9866,24431.0
2017-02-21 11:45:00,122.72,123.07,122.71,122.76,21000.0,111.941,112.2603,111.9319,111.9775,21000.0
2017-02-21 11:50:00,122.8,122.98,122.72,122.9,14033.0,112.014,112.1782,111.941,112.1052,14033.0
2017-02-21 11:55:00,122.84,122.91,122.73,122.73,11718.0,112.0505,112.1143,111.9501,111.9501,11718.0
2017-02-21 12:00:00,122.73,123.15,122.73,123.05,11605.0,111.9501,112.3332,111.9501,112.242,11605.0
2017-02-21 12:05:00,123.04,123.08,122.98,123.0,5144.0,112.2329,112.2694,112.1782,112.1964,5144.0
2017-02-21 12:10:00,122.98,123.04,122.93,122.95,8167.0,112.1782,112.2329,112.1325,112.1508,8167.0
2017-02-21 12:15:00,122.93,123.0,122.88,122.9,5944.0,112.1325,112.1964,112.0869,112.1052,5944.0
2017-02-21 12:20:00,122.9,122.99,122.9,122.97,8782.0,112.1052,112.1873,112.1052,112.169,8782.0
2017-02-21 12:25:00,122.95,123.06,122.88,122.98,8017.0,112.1508,112.2511,112.0869,112.1782,8017.0
2017-02-21 12:30:00,122.96,123.23,122.96,123.19,19155.0,112.1599,112.4062,112.1599,112.3697,19155.0
2017-02-21 12:35:00,123.19,123.44,123.16,123.4,30982.0,112.3697,112.5978,112.3423,112.5613,30982.0
2017-02-21 12:40:00,123.4,123.47,123.15,123.27,30823.0,112.5613,112.6251,112.3332,112.4427,30823.0
2017-02-21 12:45:00,123.28,123.33,123.18,123.3,9303.0,112.4518,112.4974,112.3606,112.47,9303.0
2017-02-21 12:50:00,123.3,123.46,123.3,123.33,18282.0,112.47,112.616,112.47,112.4974,18282.0
2017-02-21 12:55:00,123.3,123.42,123.3,123.31,4434.0,112.47,112.5795,112.47,112.4792,4434.0
2017-02-21 13:00:00,123.3,123.39,123.27,123.39,20145.0,112.47,112.5521,112.4427,112.5521,20145.0
2017-02-21 13:05:00,123.37,123.41,123.28,123.35,11499.0,112.5339,112.5704,112.4518,112.5157,11499.0
2017-02-21 13:10:00,123.31,123.36,123.29,123.3,5203.0,112.4792,112.5248,112.4609,112.47,5203.0
2017-02-21 13:15:00,123.3,123.37,123.28,123.35,9600.0,112.47,112.5339,112.4518,112.5157,9600.0
2017-02-21 13:20:00,123.36,123.36,123.28,123.34,3700.0,112.5248,112.5248,112.4518,112.5065,3700.0
2017-02-21 13:25:00,123.34,123.36,123.27,123.32,10889.0,112.5065,112.5248,112.4427,112.4883,10889.0
2017-02-21 13:30:00,123.34,123.35,123.19,123.32,10600.0,112.5065,112.5157,112.3697,112.4883,10600.0
2017-02-21 13:35:00,123.32,123.33,123.22,123.24,6239.0,112.4883,112.4974,112.3971,112.4153,6239.0
2017-02-21 13:40:00,123.25,123.33,123.14,123.17,12596.0,112.4244,112.4974,112.3241,112.3515,12596.0
2017-02-21 13:45:00,123.16,123.21,123.07,123.09,8593.0,112.3423,112.388,112.2603,112.2785,8593.0
2017-02-21 13:50:00,123.08,123.09,122.97,123.0,4804.0,112.2694,112.2785,112.169,112.1964,4804.0
2017-02-21 13:55:00,123.0,123.04,122.94,123.0,6116.0,112.1964,112.2329,112.1417,112.1964,6116.0
2017-02-21 14:00:00,123.0,123.0,122.85,122.95,13419.0,112.1964,112.1964,112.0596,112.1508,13419.0
2017-02-21 14:05:00,122.96,123.16,122.96,123.13,8963.0,112.1599,112.3423,112.1599,112.315,8963.0
2017-02-21 14:10:00,123.14,123.14,123.07,123.11,7182.0,112.3241,112.3241,112.2603,112.2967,7182.0
2017-02-21 14:15:00,123.12,123.12,123.06,123.06,8338.0,112.3059,112.3059,112.2511,112.2511,8338.0
2017-02-21 14:20:00,123.09,123.09,122.86,122.94,4578.0,112.2785,112.2785,112.0687,112.1417,4578.0
2017-02-21 14:25:00,122.96,123.14,122.94,123.14,10253.0,112.1599,112.3241,112.1417,112.3241,10253.0
2017-02-21 14:30:00,123.17,123.25,123.1,123.19,11130.0,112.3515,112.4244,112.2876,112.3697,11130.0
2017-02-21 14:35:00,123.17,123.28,123.17,123.27,4302.0,112.3515,112.4518,112.3515,112.4427,4302.0
2017-02-21 14:40:00,123.25,123.41,123.25,123.4,28192.0,112.4244,112.5704,112.4244,112.5613,28192.0
2017-02-21 14:45:00,123.42,123.57,123.38,123.53,23241.0,112.5795,112.7163,112.543,112.6798,23241.0
2017-02-21 14:50:00,123.51,123.62,123.48,123.48,11426.0,112.6616,112.7619,112.6342,112.6342,11426.0
2017-02-21 14:55:00,123.54,123.62,123.52,123.58,23749.0,112.689,112.7619,112.6707,112.7255,23749.0
2017-02-21 15:00:00,123.59,123.69,123.51,123.69,15912.0,112.7346,112.8258,112.6616,112.8258,15912.0
2017-02-21 15:05:00,123.67,123.68,123.57,123.6,8199.0,112.8076,112.8167,112.7163,112.7437,8199.0
2017-02-21 15:10:00,123.61,123.64,123.57,123.62,11748.0,112.7528,112.7802,112.7163,112.7619,11748.0
2017-02-21 15:15:00,123.61,123.9,123.61,123.77,33424.0,112.7528,113.0173,112.7528,112.8988,33424.0
2017-02-21 15:20:00,123.74,123.9,123.74,123.9,20388.0,112.8714,113.0173,112.8714,113.0173,20388.0
2017-02-21 15:25:00,123.89,123.98,123.83,123.95,22338.0,113.0082,113.0903,112.9535,113.063,22338.0
2017-02-21 15:30:00,123.95,124.0,123.93,123.96,34197.0,113.063,113.1086,113.0447,113.0721,34197.0
2017-02-21 15:35:00,123.98,124.14,123.97,124.07,33198.0,113.0903,113.2363,113.0812,113.1724,33198.0
2017-02-21 15:40:00,124.1,124.11,123.75,123.76,40237.0,113.1998,113.2089,112.8805,112.8896,40237.0
2017-02-21 15:45:00,123.76,123.92,123.75,123.91,37093.0,112.8896,113.0356,112.8805,113.0265,37093.0
2017-02-21 15:50:00,123.93,124.06,123.89,123.98,39168.0,113.0447,113.1633,113.0082,113.0903,39168.0
2017-02-21 15:55:00,123.99,124.02,123.86,123.98,107325.0,113.0994,113.1268,112.9809,113.0903,107325.0
2017-02-22 09:30:00,121.43,122.19,121.43,121.86,46923.0,110.7643,111.4575,110.7643,111.1565,46923.0
2017-02-22 09:35:00,121.86,122.06,121.63,121.72,44880.0,111.1565,111.339,110.9467,111.0288,44880.0
2017-02-22 09:40:00,121.73,122.02,121.73,121.95,10386.0,111.0379,111.3025,111.0379,111.2386,10386.0
2017-02-22 09:45:00,121.95,122.39,121.95,122.18,23834.0,111.2386,111.64,111.2386,111.4484,23834.0
2017-02-22 09:50:00,122.16,122.65,122.1,122.6,13399.0,111.4302,111.8771,111.3755,111.8315,13399.0
2017-02-22 09:55:00,122.63,122.76,122.41,122.72,9541.0,111.8589,111.9775,111.6582,111.941,9541.0
2017-02-22 10:00:00,122.75,123.2,122.71,123.18,14675.0,111.9684,112.3788,111.9319,112.3606,14675.0
2017-02-22 10:05:00,123.13,123.2,122.77,122.78,20054.0,112.315,112.3788,111.9866,111.9957,20054.0
2017-02-22 10:10:00,122.84,122.88,122.73,122.79,25002.0,112.0505,112.0869,111.9501,112.0048,25002.0
2017-02-22 10:15:00,122.79,123.36,122.78,123.36,21167.0,112.0048,112.5248,111.9957,112.5248,21167.0
2017-02-22 10:20:00,123.32,123.49,123.27,123.48,8900.0,112.4883,112.6434,112.4427,112.6342,8900.0
2017-02-22 10:25:00,123.54,123.67,123.37,123.67,10358.0,112.689,112.8076,112.5339,112.8076,10358.0
2017-02-22 10:30:00,123.69,123.78,123.61,123.67,8798.0,112.8258,112.9079,112.7528,112.8076,8798.0
2017-02-22 10:35:00,123.73,123.95,123.63,123.95,9573.0,112.8623,113.063,112.7711,113.063,9573.0
2017-02-22 10:40:00,123.95,124.27,123.73,123.86,22178.0,113.063,113.3549,112.8623,112.9809,22178.0
2017-02-22 10:45:00,123.94,123.96,123.65,123.8,9813.0,113.0538,113.0721,112.7893,112.9261,9813.0
2017-02-22 10:50:00,123.8,124.0,123.76,123.79,7919.0,112.9261,113.1086,112.8896,112.917,7919.0
2017-02-22 10:55:00,123.8,123.86,123.66,123.66,10357.0,112.9261,112.9809,112.7984,112.7984,10357.0
2017-02-22 11:00:00,123.64,123.78,123.62,123.69,10756.0,112.7802,112.9079,112.7619,112.8258,10756.0
2017-02-22 11:05:00,123.66,123.7,123.44,123.7,15684.0,112.7984,112.8349,112.5978,112.8349,15684.0
2017-02-22 11:10:00,123.65,123.65,123.42,123.42,5767.0,112.7893,112.7893,112.5795,112.5795,5767.0
2017-02-22 11:15:00,123.44,123.6,123.41,123.52,6858.0,112.5978,112.7437,112.5704,112.6707,6858.0
2017-02-22 11:20:00,123.53,123.66,123.49,123.61,21587.0,112.6798,112.7984,112.6434,112.7528,21587.0
2017-02-22 11:25:00,123.59,123.6,123.44,123.48,3895.0,112.7346,112.7437,112.5978,112.6342,3895.0
2017-02-22 11:30:00,123.5,123.52,123.43,123.46,11312.0,112.6525,112.6707,112.5886,112.616,11312.0
2017-02-22 11:35:00,123.45,123.45,123.26,123.28,5989.0,112.6069,112.6069,112.4336,112.4518,5989.0
2017-02-22 11:40:00,123.28,123.39,123.25,123.38,12147.0,112.4518,112.5521,112.4244,112.543,12147.0
2017-02-22 11:45:00,123.39,123.47,123.37,123.47,3699.0,112.5521,112.6251,112.5339,112.6251,3699.0
2017-02-22 11:50:00,123.45,123.46,123.36,123.42,10548.0,112.6069,112.616,112.5248,112.5795,10548.0
2017-02-22 11:55:00,123.42,123.51,123.4,123.51,9938.0,112.5795,112.6616,112.5613,112.6616,9938.0
2017-02-22 12:00:00,123.5,123.56,123.46,123.48,4649.0,112.6525,112.7072,112.616,112.6342,4649.0
2017-02-22 12:05:00,123.45,123.5,123.25,123.25,5835.0,112.6069,112.6525,112.4244,112.4244,5835.0
2017-02-22 12:10:00,123.28,123.31,123.23,123.23,3060.0,112.4518,112.4792,112.4062,112.4062,3060.0
2017-02-22 12:15:00,123.23,123.24,123.07,123.18,9994.0,112.4062,112.4153,112.2603,112.3606,9994.0
2017-02-22 12:20:00,123.18,123.25,123.18,123.23,7513.0,112.3606,112.4244,112.3606,112.4062,7513.0
2017-02-22 12:25:00,123.23,123.37,123.19,123.31,19631.0,112.4062,112.5339,112.3697,112.4792,19631.0
2017-02-22 12:30:00,123.3,123.3,123.24,123.25,3700.0,112.47,112.47,112.4153,112.4244,3700.0
2017-02-22 12:35:00,123.26,123.42,123.26,123.39,5398.0,112.4336,112.5795,112.4336,112.5521,5398.0
2017-02-22 12:40:00,123.38,123.47,123.38,123.44,3300.0,112.543,112.6251,112.543,112.5978,3300.0
2017-02-22 12:45:00,123.42,123.46,123.39,123.46,2600.0,112.5795,112.616,112.5521,112.616,2600.0
2017-02-22 12:50:00,123.45,123.45,123.35,123.35,3654.0,112.6069,112.6069,112.5157,112.5157,3654.0
2017-02-22 12:55:00,123.38,123.5,123.38,123.5,6827.0,112.543,112.6525,112.543,112.6525,6827.0
2017-02-22 13:00:00,123.5,123.5,123.46,123.47,1000.0,112.6525,112.6525,112.616,112.6251,1000.0
2017-02-22 13:05:00,123.45,123.49,123.39,123.49,5376.0,112.6069,112.6434,112.5521,112.6434,5376.0
2017-02-22 13:10:00,123.51,123.6,123.48,123.54,5331.0,112.6616,112.7437,112.6342,112.689,5331.0
2017-02-22 13:15:00,123.49,123.56,123.48,123.56,3182.0,112.6434,112.7072,112.6342,112.7072,3182.0
2017-02-22 13:20:00,123.58,123.6,123.53,123.53,3517.0,112.7255,112.7437,112.6798,112.6798,3517.0
2017-02-22 13:25:00,123.52,123.6,123.45,123.59,3970.0,112.6707,112.7437,112.6069,112.7346,3970.0
2017-02-22 13:30:00,123.6,123.71,123.6,123.69,5052.0,112.7437,112.844,112.7437,112.8258,5052.0
2017-02-22 13:35:00,123.72,123.73,123.58,123.61,3505.0,112.8532,112.8623,112.7255,112.7528,3505.0
2017-02-22 13:40:00,123.64,123.69,123.63,123.63,4775.0,112.7802,112.8258,112.7711,112.7711,4775.0
2017-02-22 13:45:00,123.64,123.68,123.58,123.6,14029.0,112.7802,112.8167,112.7255,112.7437,14029.0
2017-02-22 13:50:00,123.59,123.61,123.54,123.61,5050.0,112.7346,112.7528,112.689,112.7528,5050.0
2017-02-22 13:55:00,123.61,123.75,123.59,123.75,5759.0,112.7528,112.8805,112.7346,112.8805,5759.0
2017-02-22 14:00:00,123.72,123.72,123.57,123.58,9698.0,112.8532,112.8532,112.7163,112.7255,9698.0
2017-02-22 14:05:00,123.56,123.56,123.37,123.42,5884.0,112.7072,112.7072,112.5339,112.5795,5884.0
2017-02-22 14:10:00,123.42,123.44,123.39,123.39,10981.0,112.5795,112.5978,112.5521,112.5521,10981.0
2017-02-22 14:15:00,123.42,123.45,123.32,123.37,22904.0,112.5795,112.6069,112.4883,112.5339,22904.0
2017-02-22 14:20:00,123.36,123.38,123.25,123.26,4373.0,112.5248,112.543,112.4244,112.4336,4373.0
2017-02-22 14:25:00,123.29,123.44,123.25,123.31,7063.0,112.4609,112.5978,112.4244,112.4792,7063.0
2017-02-22 14:30:00,123.3,123.33,123.25,123.31,9458.0,112.47,112.4974,112.4244,112.4792,9458.0
2017-02-22 14:35:00,123.32,123.43,123.32,123.36,6359.0,112.4883,112.5886,112.4883,112.5248,6359.0
2017-02-22 14:40:00,123.37,123.41,123.36,123.38,12166.0,112.5339,112.5704,112.5248,112.543,12166.0
2017-02-22 14:45:00,123.39,123.39,123.24,123.27,6590.0,112.5521,112.5521,112.4153,112.4427,6590.0
2017-02-22 14:50:00,123.29,123.34,123.24,123.31,4817.0,112.4609,112.5065,112.4153,112.4792,4817.0
2017-02-22 14:55:00,123.25,123.34,123.24,123.24,3061.0,112.4244,112.5065,112.4153,112.4153,3061.0
2017-02-22 15:00:00,123.24,123.25,123.16,123.24,8135.0,112.4153,112.4244,112.3423,112.4153,8135.0
2017-02-22 15:05:00,123.25,123.29,123.18,123.22,6525.0,112.4244,112.4609,112.3606,112.3971,6525.0
2017-02-22 15:10:00,123.22,123.26,123.2,123.25,4491.0,112.3971,112.4336,112.3788,112.4244,4491.0
2017-02-22 15:15:00,123.24,123.27,123.21,123.24,10791.0,112.4153,112.4427,112.388,112.4153,10791.0
2017-02-22 15:20:00,123.23,123.29,123.19,123.21,9086.0,112.4062,112.4609,112.3697,112.388,9086.0
2017-02-22 15:25:00,123.2,123.25,123.19,123.2,9603.0,112.3788,112.4244,112.3697,112.3788,9603.0
2017-02-22 15:30:00,123.2,123.21,123.17,123.18,18556.0,112.3788,112.388,112.3515,112.3606,18556.0
2017-02-22 15:35:00,123.19,123.21,123.14,123.17,18220.0,112.3697,112.388,112.3241,112.3515,18220.0
2017-02-22 15:40:00,123.17,123.19,123.11,123.12,18988.0,112.3515,112.3697,112.2967,112.3059,18988.0
2017-02-22 15:45:00,123.12,123.21,123.07,123.2,36006.0,112.3059,112.388,112.2603,112.3788,36006.0
2017-02-22 15:50:00,123.2,123.25,123.11,123.13,35083.0,112.3788,112.4244,112.2967,112.315,35083.0
2017-02-22 15:55:00,123.14,123.19,123.05,123.11,65344.0,112.3241,112.3697,112.242,112.2967,65344.0
2017-02-23 09:30:00,123.5,123.5,123.35,123.4,16763.0,112.6525,112.6525,112.5157,112.5613,16763.0
2017-02-23 09:35:00,123.46,123.5,123.22,123.39,8876.0,112.616,112.6525,112.3971,112.5521,8876.0
2017-02-23 09:40:00,123.41,123.49,123.37,123.49,4643.0,112.5704,112.6434,112.5339,112.6434,4643.0
2017-02-23 09:45:00,123.48,123.58,123.37,123.52,11032.0,112.6342,112.7255,112.5339,112.6707,11032.0
2017-02-23 09:50:00,123.53,123.62,123.47,123.62,5626.0,112.6798,112.7619,112.6251,112.7619,5626.0
2017-02-23 09:55:00,123.58,123.61,122.99,123.08,24337.0,112.7255,112.7528,112.1873,112.2694,24337.0
2017-02-23 10:00:00,123.23,123.36,123.16,123.33,8128.0,112.4062,112.5248,112.3423,112.4974,8128.0
2017-02-23 10:05:00,123.33,123.33,123.16,123.16,6100.0,112.4974,112.4974,112.3423,112.3423,6100.0
2017-02-23 10:10:00,123.16,123.16,122.95,122.95,6878.0,112.3423,112.3423,112.1508,112.1508,6878.0
2017-02-23 10:15:00,122.95,123.04,122.91,122.99,9261.0,112.1508,112.2329,112.1143,112.1873,9261.0
2017-02-23 10:20:00,123.0,123.03,122.96,123.03,9901.0,112.1964,112.2238,112.1599,112.2238,9901.0
2017-02-23 10:25:00,123.01,123.1,122.99,123.07,8384.0,112.2055,112.2876,112.1873,112.2603,8384.0
2017-02-23 10:30:00,123.06,123.44,123.06,123.44,11738.0,112.2511,112.5978,112.2511,112.5978,11738.0
2017-02-23 10:35:00,123.43,123.46,123.36,123.37,14922.0,112.5886,112.616,112.5248,112.5339,14922.0
2017-02-23 10:40:00,123.35,123.42,123.28,123.37,14610.0,112.5157,112.5795,112.4518,112.5339,14610.0
2017-02-23 10:45:00,123.37,123.43,123.37,123.4,5477.0,112.5339,112.5886,112.5339,112.5613,5477.0
2017-02-23 10:50:00,123.38,123.44,123.34,123.37,7257.0,112.543,112.5978,112.5065,112.5339,7257.0
2017-02-23 10:55:00,123.36,123.36,123.26,123.32,9807.0,112.5248,112.5248,112.4336,112.4883,9807.0
2017-02-23 11:00:00,123.32,123.37,123.29,123.3,22861.0,112.4883,112.5339,112.4609,112.47,22861.0
2017-02-23 11:05:00,123.32,123.32,123.09,123.1,8585.0,112.4883,112.4883,112.2785,112.2876,8585.0
2017-02-23 11:10:00,123.13,123.13,123.05,123.07,3117.0,112.315,112.315,112.242,112.2603,3117.0
2017-02-23 11:15:00,123.08,123.22,123.08,123.16,2896.0,112.2694,112.3971,112.2694,112.3423,2896.0
2017-02-23 11:20:00,123.19,123.22,123.12,123.13,3800.0,112.3697,112.3971,112.3059,112.315,3800.0
2017-02-23 11:25:00,123.11,123.11,122.98,123.0,3977.0,112.2967,112.2967,112.1782,112.1964,3977.0
2017-02-23 11:30:00,123.04,123.1,123.03,123.03,11687.0,112.2329,112.2876,112.2238,112.2238,11687.0
2017-02-23 11:35:00,123.05,123.16,123.02,123.02,5696.0,112.242,112.3423,112.2146,112.2146,5696.0
2017-02-23 11:40:00,123.02,123.09,123.02,123.02,4136.0,112.2146,112.2785,112.2146,112.2146,4136.0
2017-02-23 11:45:00,123.01,123.03,122.94,123.0,5560.0,112.2055,112.2238,112.1417,112.1964,5560.0
2017-02-23 11:50:00,123.0,123.02,122.97,123.0,4495.0,112.1964,112.2146,112.169,112.1964,4495.0
2017-02-23 11:55:00,123.01,123.05,122.97,122.97,5467.0,112.2055,112.242,112.169,112.169,5467.0
2017-02-23 12:00:00,122.96,122.98,122.89,122.89,10121.0,112.1599,112.1782,112.0961,112.0961,10121.0
2017-02-23 12:05:00,122.89,122.99,122.89,122.95,7785.0,112.0961,112.1873,112.0961,112.1508,7785.0
2017-02-23 12:10:00,122.95,123.03,122.93,122.99,2300.0,112.1508,112.2238,112.1325,112.1873,2300.0
2017-02-23 12:15:00,123.05,123.07,122.99,123.01,14587.0,112.242,112.2603,112.1873,112.2055,14587.0
2017-02-23 12:20:00,123.01,123.07,122.99,123.07,11576.0,112.2055,112.2603,112.1873,112.2603,11576.0
2017-02-23 12:25:00,123.06,123.19,123.06,123.14,4325.0,112.2511,112.3697,112.2511,112.3241,4325.0
2017-02-23 12:30:00,123.15,123.18,123.14,123.16,2461.0,112.3332,112.3606,112.3241,112.3423,2461.0
2017-02-23 12:35:00,123.17,123.27,123.16,123.22,5109.0,112.3515,112.4427,112.3423,112.3971,5109.0
2017-02-23 12:40:00,123.2,123.2,123.15,123.17,5202.0,112.3788,112.3788,112.3332,112.3515,5202.0
2017-02-23 12:45:00,123.18,123.2,123.17,123.2,2957.0,112.3606,112.3788,112.3515,112.3788,2957.0
2017-02-23 12:50:00,123.18,123.18,123.08,123.09,4798.0,112.3606,112.3606,112.2694,112.2785,4798.0
2017-02-23 12:55:00,123.03,123.12,123.01,123.1,3621.0,112.2238,112.3059,112.2055,112.2876,3621.0
2017-02-23 13:00:00,123.05,123.11,123.05,123.06,3779.0,112.242,112.2967,112.242,112.2511,3779.0
2017-02-23 13:05:00,123.06,123.13,123.05,123.13,3897.0,112.2511,112.315,112.242,112.315,3897.0
2017-02-23 13:10:00,123.13,123.2,123.13,123.17,4142.0,112.315,112.3788,112.315,112.3515,4142.0
2017-02-23 13:15:00,123.16,123.16,122.98,123.01,7275.0,112.3423,112.3423,112.1782,112.2055,7275.0
2017-02-23 13:20:00,123.01,123.01,122.94,122.97,2800.0,112.2055,112.2055,112.1417,112.169,2800.0
2017-02-23 13:25:00,122.97,122.99,122.94,122.99,4922.0,112.169,112.1873,112.1417,112.1873,4922.0
2017-02-23 13:30:00,122.96,123.05,122.96,123.02,5797.0,112.1599,112.242,112.1599,112.2146,5797.0
2017-02-23 13:35:00,122.99,123.02,122.97,122.99,4207.0,112.1873,112.2146,112.169,112.1873,4207.0
2017-02-23 13:40:00,123.0,123.03,122.99,123.0,6077.0,112.1964,112.2238,112.1873,112.1964,6077.0
2017-02-23 13:45:00,123.0,123.0,122.95,122.95,6646.0,112.1964,112.1964,112.1508,112.1508,6646.0
2017-02-23 13:50:00,122.95,122.97,122.9,122.95,7207.0,112.1508,112.169,112.1052,112.1508,7207.0
2017-02-23 13:55:00,122.94,123.01,122.92,123.01,5475.0,112.1417,112.2055,112.1234,112.2055,5475.0
2017-02-23 14:00:00,123.01,123.1,122.97,123.1,4716.0,112.2055,112.2876,112.169,112.2876,4716.0
2017-02-23 14:05:00,123.08,123.09,123.04,123.06,4106.0,112.2694,112.2785,112.2329,112.2511,4106.0
2017-02-23 14:10:00,123.06,123.09,123.02,123.07,7280.0,112.2511,112.2785,112.2146,112.2603,7280.0
2017-02-23 14:15:00,123.05,123.05,123.0,123.01,3800.0,112.242,112.242,112.1964,112.2055,3800.0
2017-02-23 14:20:00,123.0,123.02,122.95,122.96,7844.0,112.1964,112.2146,112.1508,112.1599,7844.0
2017-02-23 14:25:00,122.96,123.01,122.95,122.99,5626.0,112.1599,112.2055,112.1508,112.1873,5626.0
2017-02-23 14:30:00,122.98,122.99,122.95,122.97,3004.0,112.1782,112.1873,112.1508,112.169,3004.0
2017-02-23 14:35:00,122.98,122.99,122.96,122.97,5526.0,112.1782,112.1873,112.1599,112.169,5526.0
2017-02-23 14:40:00,122.96,123.01,122.95,123.0,4926.0,112.1599,112.2055,112.1508,112.1964,4926.0
2017-02-23 14:45:00,123.0,123.02,122.98,122.99,8423.0,112.1964,112.2146,112.1782,112.1873,8423.0
2017-02-23 14:50:00,122.99,123.0,122.9,122.92,12765.0,112.1873,112.1964,112.1052,112.1234,12765.0
2017-02-23 14:55:00,122.92,122.96,122.92,122.93,13735.0,112.1234,112.1599,112.1234,112.1325,13735.0
2017-02-23 15:00:00,122.93,122.94,122.89,122.9,9143.0,112.1325,112.1417,112.0961,112.1052,9143.0
2017-02-23 15:05:00,122.9,122.95,122.89,122.91,16898.0,112.1052,112.1508,112.0961,112.1143,16898.0
2017-02-23 15:10:00,122.91,123.01,122.88,122.88,19330.0,112.1143,112.2055,112.0869,112.0869,19330.0
2017-02-23 15:15:00,122.89,122.89,122.79,122.79,15039.0,112.0961,112.0961,112.0048,112.0048,15039.0
2017-02-23 15:20:00,122.79,122.84,122.78,122.78,12136.0,112.0048,112.0505,111.9957,111.9957,12136.0
2017-02-23 15:25:00,122.8,122.8,122.66,122.68,15273.0,112.014,112.014,111.8863,111.9045,15273.0
2017-02-23 15:30:00,122.68,122.71,122.64,122.69,18879.0,111.9045,111.9319,111.868,111.9136,18879.0
2017-02-23 15:35:00,122.68,122.79,122.67,122.74,19644.0,111.9045,112.0048,111.8954,111.9592,19644.0
2017-02-23 15:40:00,122.74,122.78,122.7,122.7,17339.0,111.9592,111.9957,111.9227,111.9227,17339.0
2017-02-23 15:45:00,122.7,122.72,122.57,122.61,33817.0,111.9227,111.941,111.8042,111.8407,33817.0
2017-02-23 15:50:00,122.63,122.63,122.52,122.53,45493.0,111.8589,111.8589,111.7586,111.7677,45493.0
2017-02-23 15:55:00,122.53,122.72,122.52,122.72,44792.0,111.7677,111.941,111.7586,111.941,44792.0
2017-02-24 09:30:00,122.3,122.61,122.3,122.61,31753.0,111.5579,111.8407,111.5579,111.8407,31753.0
2017-02-24 09:35:00,122.61,123.42,122.61,123.36,28174.0,111.8407,112.5795,111.8407,112.5248,28174.0
2017-02-24 09:40:00,123.36,123.65,123.26,123.6,15620.0,112.5248,112.7893,112.4336,112.7437,15620.0
2017-02-24 09:45:00,123.6,123.75,123.45,123.64,35445.0,112.7437,112.8805,112.6069,112.7802,35445.0
2017-02-24 09:50:00,123.6,123.84,123.6,123.75,16038.0,112.7437,112.9626,112.7437,112.8805,16038.0
2017-02-24 09:55:00,123.75,123.75,123.51,123.62,19496.0,112.8805,112.8805,112.6616,112.7619,19496.0
2017-02-24 10:00:00,123.63,123.75,123.34,123.39,27878.0,112.7711,112.8805,112.5065,112.5521,27878.0
2017-02-24 10:05:00,123.4,123.62,123.3,123.57,10780.0,112.5613,112.7619,112.47,112.7163,10780.0
2017-02-24 10:10:00,123.56,123.64,123.45,123.64,14146.0,112.7072,112.7802,112.6069,112.7802,14146.0
2017-02-24 10:15:00,123.67,123.8,123.65,123.75,14679.0,112.8076,112.9261,112.7893,112.8805,14679.0
2017-02-24 10:20:00,123.72,123.94,123.71,123.91,16617.0,112.8532,113.0538,112.844,113.0265,16617.0
2017-02-24 10:25:00,123.92,123.99,123.87,123.91,14368.0,113.0356,113.0994,112.99,113.0265,14368.0
2017-02-24 10:30:00,123.91,123.93,123.74,123.79,18625.0,113.0265,113.0447,112.8714,112.917,18625.0
2017-02-24 10:35:00,123.79,124.13,123.7,124.08,48859.0,112.917,113.2271,112.8349,113.1815,48859.0
2017-02-24 10:40:00,124.09,124.46,124.07,124.46,22856.0,113.1907,113.5282,113.1724,113.5282,22856.0
2017-02-24 10:45:00,124.46,124.5,124.38,124.48,17975.0,113.5282,113.5646,113.4552,113.5464,17975.0
2017-02-24 10:50:00,124.5,124.68,124.34,124.64,19359.0,113.5646,113.7288,113.4187,113.6924,19359.0
2017-02-24 10:55:00,124.62,124.62,124.44,124.52,18957.0,113.6741,113.6741,113.5099,113.5829,18957.0
2017-02-24 11:00:00,124.56,124.84,124.53,124.82,27737.0,113.6194,113.8748,113.592,113.8565,27737.0
2017-02-24 11:05:00,124.79,124.87,124.76,124.8,25820.0,113.8292,113.9021,113.8018,113.8383,25820.0
2017-02-24 11:10:00,124.84,124.97,124.73,124.97,11354.0,113.8748,113.9934,113.7744,113.9934,11354.0
2017-02-24 11:15:00,124.92,124.94,124.77,124.81,17916.0,113.9478,113.966,113.8109,113.8474,17916.0
2017-02-24 11:20:00,124.82,124.85,124.56,124.74,33362.0,113.8565,113.8839,113.6194,113.7836,33362.0
2017-02-24 11:25:00,124.73,124.85,124.72,124.78,18530.0,113.7744,113.8839,113.7653,113.8201,18530.0
2017-02-24 11:30:00,124.8,124.91,124.73,124.73,12729.0,113.8383,113.9386,113.7744,113.7744,12729.0
2017-02-24 11:35:00,124.72,124.72,124.52,124.53,9825.0,113.7653,113.7653,113.5829,113.592,9825.0
2017-02-24 11:40:00,124.55,124.61,124.47,124.5,22576.0,113.6103,113.665,113.5373,113.5646,22576.0
2017-02-24 11:45:00,124.5,124.58,124.47,124.54,17988.0,113.5646,113.6376,113.5373,113.6011,17988.0
2017-02-24 11:50:00,124.55,124.55,124.44,124.48,13025.0,113.6103,113.6103,113.5099,113.5464,13025.0
2017-02-24 11:55:00,124.49,124.49,124.24,124.24,20154.0,113.5555,113.5555,113.3275,113.3275,20154.0
2017-02-24 12:00:00,124.24,124.32,124.19,124.3,14963.0,113.3275,113.4005,113.2819,113.3822,14963.0
2017-02-24 12:05:00,124.27,124.41,124.25,124.4,10295.0,113.3549,113.4826,113.3366,113.4734,10295.0
2017-02-24 12:10:00,124.4,124.48,124.39,124.48,9922.0,113.4734,113.5464,113.4643,113.5464,9922.0
2017-02-24 12:15:00,124.5,124.55,124.34,124.34,10174.0,113.5646,113.6103,113.4187,113.4187,10174.0
2017-02-24 12:20:00,124.38,124.5,124.38,124.5,9640.0,113.4552,113.5646,113.4552,113.5646,9640.0
2017-02-24 12:25:00,124.48,124.55,124.46,124.5,8235.0,113.5464,113.6103,113.5282,113.5646,8235.0
2017-02-24 12:30:00,124.5,124.5,124.41,124.45,13587.0,113.5646,113.5646,113.4826,113.519,13587.0
2017-02-24 12:35:00,124.45,124.54,124.42,124.42,12680.0,113.519,113.6011,113.4917,113.4917,12680.0
2017-02-24 12:40:00,124.42,124.44,124.39,124.44,6770.0,113.4917,113.5099,113.4643,113.5099,6770.0
2017-02-24 12:45:00,124.45,124.58,124.45,124.58,9935.0,113.519,113.6376,113.519,113.6376,9935.0
2017-02-24 12:50:00,124.6,124.66,124.49,124.49,10338.0,113.6559,113.7106,113.5555,113.5555,10338.0
2017-02-24 12:55:00,124.48,124.52,124.45,124.46,9478.0,113.5464,113.5829,113.519,113.5282,9478.0
2017-02-24 13:00:00,124.46,124.51,124.43,124.44,11970.0,113.5282,113.5738,113.5008,113.5099,11970.0
2017-02-24 13:05:00,124.44,124.47,124.35,124.42,7925.0,113.5099,113.5373,113.4278,113.4917,7925.0
2017-02-24 13:10:00,124.44,124.5,124.44,124.49,6998.0,113.5099,113.5646,113.5099,113.5555,6998.0
2017-02-24 13:15:00,124.48,124.51,124.44,124.48,8937.0,113.5464,113.5738,113.5099,113.5464,8937.0
2017-02-24 13:20:00,124.49,124.56,124.48,124.56,11288.0,113.5555,113.6194,113.5464,113.6194,11288.0
2017-02-24 13:25:00,124.56,124.56,124.49,124.5,9971.0,113.6194,113.6194,113.5555,113.5646,9971.0
2017-02-24 13:30:00,124.52,124.62,124.51,124.6,13729.0,113.5829,113.6741,113.5738,113.6559,13729.0
2017-02-24 13:35:00,124.6,124.64,124.6,124.63,7391.0,113.6559,113.6924,113.6559,113.6832,7391.0
2017-02-24 13:40:00,124.62,124.67,124.59,124.66,10515.0,113.6741,113.7197,113.6467,113.7106,10515.0
2017-02-24 13:45:00,124.68,124.7,124.68,124.69,5413.0,113.7288,113.7471,113.7288,113.738,5413.0
2017-02-24 13:50:00,124.69,124.85,124.69,124.85,10718.0,113.738,113.8839,113.738,113.8839,10718.0
2017-02-24 13:55:00,124.85,124.88,124.82,124.88,10611.0,113.8839,113.9113,113.8565,113.9113,10611.0
2017-02-24 14:00:00,124.88,124.88,124.72,124.79,17090.0,113.9113,113.9113,113.7653,113.8292,17090.0
2017-02-24 14:05:00,124.79,124.83,124.77,124.83,7327.0,113.8292,113.8657,113.8109,113.8657,7327.0
2017-02-24 14:10:00,124.83,124.9,124.81,124.89,7510.0,113.8657,113.9295,113.8474,113.9204,7510.0
2017-02-24 14:15:00,124.91,124.93,124.89,124.92,12159.0,113.9386,113.9569,113.9204,113.9478,12159.0
2017-02-24 14:20:00,124.91,124.93,124.89,124.93,7067.0,113.9386,113.9569,113.9204,113.9569,7067.0
2017-02-24 14:25:00,124.93,125.0,124.92,124.99,16789.0,113.9569,114.0207,113.9478,114.0116,16789.0
2017-02-24 14:30:00,124.99,125.0,124.93,124.96,16480.0,114.0116,114.0207,113.9569,113.9842,16480.0
2017-02-24 14:35:00,124.96,124.98,124.94,124.98,15994.0,113.9842,114.0025,113.966,114.0025,15994.0
2017-02-24 14:40:00,124.99,124.99,124.96,124.97,13567.0,114.0116,114.0116,113.9842,113.9934,13567.0
2017-02-24 14:45:00,124.96,124.96,124.82,124.83,11501.0,113.9842,113.9842,113.8565,113.8657,11501.0
2017-02-24 14:50:00,124.84,124.98,124.84,124.98,16036.0,113.8748,114.0025,113.8748,114.0025,16036.0
2017-02-24 14:55:00,124.98,124.99,124.93,124.93,10350.0,114.0025,114.0116,113.9569,113.9569,10350.0
2017-02-24 15:00:00,124.93,124.94,124.88,124.9,15029.0,113.9569,113.966,113.9113,113.9295,15029.0
2017-02-24 15:05:00,124.91,124.92,124.89,124.91,14597.0,113.9386,113.9478,113.9204,113.9386,14597.0
2017-02-24 15:10:00,124.92,125.0,124.92,124.99,13809.0,113.9478,114.0207,113.9478,114.0116,13809.0
2017-02-24 15:15:00,124.99,125.0,124.98,124.98,18178.0,114.0116,114.0207,114.0025,114.0025,18178.0
2017-02-24 15:20:00,124.98,125.1,124.97,125.08,50242.0,114.0025,114.1119,113.9934,114.0937,50242.0
2017-02-24 15:25:00,125.1,125.11,125.03,125.09,23216.0,114.1119,114.1211,114.0481,114.1028,23216.0
2017-02-24 15:30:00,125.1,125.19,125.09,125.18,21385.0,114.1119,114.194,114.1028,114.1849,21385.0
2017-02-24 15:35:00,125.17,125.35,125.17,125.28,25942.0,114.1758,114.34,114.1758,114.2761,25942.0
2017-02-24 15:40:00,125.29,125.47,125.28,125.46,32436.0,114.2853,114.4494,114.2761,114.4403,32436.0
2017-02-24 15:45:00,125.46,125.48,125.35,125.37,40668.0,114.4403,114.4586,114.34,114.3582,40668.0
2017-02-24 15:50:00,125.36,125.44,125.34,125.35,32368.0,114.3491,114.4221,114.3309,114.34,32368.0
2017-02-24 15:55:00,125.35,125.49,125.34,125.48,73737.0,114.34,114.4677,114.3309,114.4586,73737.0
2017-02-27 09:30:00,125.5,125.98,125.13,125.66,39748.0,114.4768,114.9147,114.1393,114.6228,39748.0
2017-02-27 09:35:00,125.6,125.84,125.36,125.38,17891.0,114.568,114.787,114.3491,114.3674,17891.0
2017-02-27 09:40:00,125.38,125.66,125.19,125.24,30748.0,114.3674,114.6228,114.194,114.2397,30748.0
2017-02-27 09:45:00,125.29,125.31,125.05,125.16,17159.0,114.2853,114.3035,114.0663,114.1667,17159.0
2017-02-27 09:50:00,125.09,125.15,125.0,125.0,13551.0,114.1028,114.1576,114.0207,114.0207,13551.0
2017-02-27 09:55:00,125.03,125.37,124.97,125.35,18717.0,114.0481,114.3582,113.9934,114.34,18717.0
2017-02-27 10:00:00,125.28,125.35,125.2,125.2,6733.0,114.2761,114.34,114.2032,114.2032,6733.0
2017-02-27 10:05:00,125.28,125.3,125.19,125.27,5123.0,114.2761,114.2944,114.194,114.267,5123.0
2017-02-27 10:10:00,125.27,125.37,125.22,125.29,9309.0,114.267,114.3582,114.2214,114.2853,9309.0
2017-02-27 10:15:00,125.31,125.31,125.01,125.08,10196.0,114.3035,114.3035,114.0299,114.0937,10196.0
2017-02-27 10:20:00,125.07,125.14,125.0,125.1,9082.0,114.0846,114.1484,114.0207,114.1119,9082.0
2017-02-27 10:25:00,125.07,125.12,125.01,125.04,11634.0,114.0846,114.1302,114.0299,114.0572,11634.0
2017-02-27 10:30:00,125.09,125.12,125.05,125.07,5835.0,114.1028,114.1302,114.0663,114.0846,5835.0
2017-02-27 10:35:00,125.08,125.14,124.99,125.01,10788.0,114.0937,114.1484,114.0116,114.0299,10788.0
2017-02-27 10:40:00,125.05,125.11,124.99,125.01,13890.0,114.0663,114.1211,114.0116,114.0299,13890.0
2017-02-27 10:45:00,124.99,125.11,124.95,125.07,11860.0,114.0116,114.1211,113.9751,114.0846,11860.0
2017-02-27 10:50:00,125.08,125.11,125.01,125.02,5029.0,114.0937,114.1211,114.0299,114.039,5029.0
2017-02-27 10:55:00,125.05,125.07,125.0,125.0,5635.0,114.0663,114.0846,114.0207,114.0207,5635.0
2017-02-27 11:00:00,125.03,125.11,125.03,125.09,5375.0,114.0481,114.1211,114.0481,114.1028,5375.0
2017-02-27 11:05:00,125.09,125.11,125.03,125.03,4735.0,114.1028,114.1211,114.0481,114.0481,4735.0
2017-02-27 11:10:00,125.05,125.1,124.99,125.04,8276.0,114.0663,114.1119,114.0116,114.0572,8276.0
2017-02-27 11:15:00,125.04,125.1,125.01,125.1,7132.0,114.0572,114.1119,114.0299,114.1119,7132.0
2017-02-27 11:20:00,125.08,125.09,124.89,124.9,6560.0,114.0937,114.1028,113.9204,113.9295,6560.0
2017-02-27 11:25:00,124.9,124.91,124.79,124.88,7897.0,113.9295,113.9386,113.8292,113.9113,7897.0
2017-02-27 11:30:00,124.88,124.89,124.86,124.87,2978.0,113.9113,113.9204,113.893,113.9021,2978.0
2017-02-27 11:35:00,124.86,124.87,124.84,124.84,2584.0,113.893,113.9021,113.8748,113.8748,2584.0
2017-02-27 11:40:00,124.81,124.98,124.76,124.97,6976.0,113.8474,114.0025,113.8018,113.9934,6976.0
2017-02-27 11:45:00,124.97,124.98,124.84,124.84,3921.0,113.9934,114.0025,113.8748,113.8748,3921.0
2017-02-27 11:50:00,124.85,124.88,124.79,124.84,3767.0,113.8839,113.9113,113.8292,113.8748,3767.0
2017-02-27 11:55:00,124.85,124.86,124.83,124.85,2160.0,113.8839,113.893,113.8657,113.8839,2160.0
2017-02-27 12:00:00,124.85,124.86,124.82,124.83,3408.0,113.8839,113.893,113.8565,113.8657,3408.0
2017-02-27 12:05:00,124.82,124.86,124.79,124.84,4512.0,113.8565,113.893,113.8292,113.8748,4512.0
2017-02-27 12:10:00,124.84,124.85,124.79,124.8,2498.0,113.8748,113.8839,113.8292,113.8383,2498.0
2017-02-27 12:15:00,124.78,124.78,124.76,124.78,2700.0,113.8201,113.8201,113.8018,113.8201,2700.0
2017-02-27 12:20:00,124.76,124.79,124.72,124.75,6634.0,113.8018,113.8292,113.7653,113.7927,6634.0
2017-02-27 12:25:00,124.74,124.74,124.67,124.72,4323.0,113.7836,113.7836,113.7197,113.7653,4323.0
2017-02-27 12:30:00,124.69,124.7,124.64,124.65,2700.0,113.738,113.7471,113.6924,113.7015,2700.0
2017-02-27 12:35:00,124.66,124.66,124.6,124.62,2899.0,113.7106,113.7106,113.6559,113.6741,2899.0
2017-02-27 12:40:00,124.61,124.61,124.57,124.58,1700.0,113.665,113.665,113.6285,113.6376,1700.0
2017-02-27 12:45:00,124.59,124.66,124.58,124.63,4988.0,113.6467,113.7106,113.6376,113.6832,4988.0
2017-02-27 12:50:00,124.63,124.67,124.63,124.67,1698.0,113.6832,113.7197,113.6832,113.7197,1698.0
2017-02-27 12:55:00,124.67,124.69,124.59,124.59,4446.0,113.7197,113.738,113.6467,113.6467,4446.0
2017-02-27 13:00:00,124.6,124.61,124.54,124.54,3455.0,113.6559,113.665,113.6011,113.6011,3455.0
2017-02-27 13:05:00,124.56,124.57,124.53,124.55,2200.0,113.6194,113.6285,113.592,113.6103,2200.0
2017-02-27 13:10:00,124.57,124.64,124.57,124.64,5342.0,113.6285,113.6924,113.6285,113.6924,5342.0
2017-02-27 13:15:00,124.63,124.64,124.54,124.55,3111.0,113.6832,113.6924,113.6011,113.6103,3111.0
2017-02-27 13:20:00,124.59,124.61,124.59,124.6,1878.0,113.6467,113.665,113.6467,113.6559,1878.0
2017-02-27 13:25:00,124.59,124.64,124.59,124.63,3100.0,113.6467,113.6924,113.6467,113.6832,3100.0
2017-02-27 13:30:00,124.6,124.65,124.6,124.65,1363.0,113.6559,113.7015,113.6559,113.7015,1363.0
2017-02-27 13:35:00,124.65,124.65,124.58,124.6,2234.0,113.7015,113.7015,113.6376,113.6559,2234.0
2017-02-27 13:40:00,124.61,124.61,124.58,124.58,3024.0,113.665,113.665,113.6376,113.6376,3024.0
2017-02-27 13:45:00,124.58,124.59,124.54,124.55,7025.0,113.6376,113.6467,113.6011,113.6103,7025.0
2017-02-27 13:50:00,124.55,124.55,124.51,124.55,4118.0,113.6103,113.6103,113.5738,113.6103,4118.0
2017-02-27 13:55:00,124.55,124.56,124.5,124.53,8724.0,113.6103,113.6194,113.5646,113.592,8724.0
2017-02-27 14:00:00,124.52,124.53,124.48,124.48,4032.0,113.5829,113.592,113.5464,113.5464,4032.0
2017-02-27 14:05:00,124.49,124.51,124.48,124.5,5686.0,113.5555,113.5738,113.5464,113.5646,5686.0
2017-02-27 14:10:00,124.49,124.57,124.47,124.57,3938.0,113.5555,113.6285,113.5373,113.6285,3938.0
2017-02-27 14:15:00,124.56,124.57,124.49,124.5,5049.0,113.6194,113.6285,113.5555,113.5646,5049.0
2017-02-27 14:20:00,124.5,124.5,124.47,124.47,5296.0,113.5646,113.5646,113.5373,113.5373,5296.0
2017-02-27 14:25:00,124.48,124.51,124.44,124.46,8576.0,113.5464,113.5738,113.5099,113.5282,8576.0
2017-02-27 14:30:00,124.48,124.49,124.43,124.45,5171.0,113.5464,113.5555,113.5008,113.519,5171.0
2017-02-27 14:35:00,124.45,124.46,124.43,124.43,6920.0,113.519,113.5282,113.5008,113.5008,6920.0
2017-02-27 14:40:00,124.42,124.44,124.41,124.43,17265.0,113.4917,113.5099,113.4826,113.5008,17265.0
2017-02-27 14:45:00,124.43,124.43,124.39,124.42,6212.0,113.5008,113.5008,113.4643,113.4917,6212.0
2017-02-27 14:50:00,124.43,124.43,124.4,124.42,3100.0,113.5008,113.5008,113.4734,113.4917,3100.0
2017-02-27 14:55:00,124.42,124.46,124.4,124.44,7956.0,113.4917,113.5282,113.4734,113.5099,7956.0
2017-02-27 15:00:00,124.42,124.44,124.33,124.33,7559.0,113.4917,113.5099,113.4096,113.4096,7559.0
2017-02-27 15:05:00,124.33,124.33,124.27,124.28,8536.0,113.4096,113.4096,113.3549,113.364,8536.0
2017-02-27 15:10:00,124.28,124.28,124.16,124.16,10820.0,113.364,113.364,113.2545,113.2545,10820.0
2017-02-27 15:15:00,124.18,124.21,124.11,124.11,10825.0,113.2728,113.3001,113.2089,113.2089,10825.0
2017-02-27 15:20:00,124.11,124.11,124.04,124.05,32879.0,113.2089,113.2089,113.1451,113.1542,32879.0
2017-02-27 15:25:00,124.06,124.08,124.01,124.02,33886.0,113.1633,113.1815,113.1177,113.1268,33886.0
2017-02-27 15:30:00,124.01,124.05,123.91,123.95,25412.0,113.1177,113.1542,113.0265,113.063,25412.0
2017-02-27 15:35:00,123.95,123.95,123.85,123.87,19007.0,113.063,113.063,112.9717,112.99,19007.0
2017-02-27 15:40:00,123.88,123.93,123.87,123.88,20075.0,112.9991,113.0447,112.99,112.9991,20075.0
2017-02-27 15:45:00,123.89,123.94,123.83,123.83,29537.0,113.0082,113.0538,112.9535,112.9535,29537.0
2017-02-27 15:50:00,123.84,123.88,123.82,123.82,39833.0,112.9626,112.9991,112.9444,112.9444,39833.0
2017-02-27 15:55:00,123.82,123.85,123.81,123.84,56777.0,112.9444,112.9717,112.9353,112.9626,56777.0
2017-02-28 09:30:00,123.85,124.46,123.55,124.39,18842.0,112.9717,113.5282,112.6981,113.4643,18842.0
2017-02-28 09:35:00,124.36,124.53,124.18,124.37,19441.0,113.4369,113.592,113.2728,113.4461,19441.0
2017-02-28 09:40:00,124.4,124.61,124.33,124.54,9875.0,113.4734,113.665,113.4096,113.6011,9875.0
2017-02-28 09:45:00,124.54,124.58,124.45,124.49,9850.0,113.6011,113.6376,113.519,113.5555,9850.0
2017-02-28 09:50:00,124.44,124.44,124.2,124.2,9650.0,113.5099,113.5099,113.291,113.291,9650.0
2017-02-28 09:55:00,124.28,124.35,124.24,124.27,4949.0,113.364,113.4278,113.3275,113.3549,4949.0
2017-02-28 10:00:00,124.34,124.55,124.32,124.42,9266.0,113.4187,113.6103,113.4005,113.4917,9266.0
2017-02-28 10:05:00,124.4,124.61,124.4,124.54,10020.0,113.4734,113.665,113.4734,113.6011,10020.0
2017-02-28 10:10:00,124.47,124.6,124.47,124.58,11050.0,113.5373,113.6559,113.5373,113.6376,11050.0
2017-02-28 10:15:00,124.55,124.64,124.47,124.55,11826.0,113.6103,113.6924,113.5373,113.6103,11826.0
2017-02-28 10:20:00,124.55,124.57,124.5,124.54,7105.0,113.6103,113.6285,113.5646,113.6011,7105.0
2017-02-28 10:25:00,124.52,124.56,124.48,124.53,7484.0,113.5829,113.6194,113.5464,113.592,7484.0
2017-02-28 10:30:00,124.55,124.7,124.53,124.68,10375.0,113.6103,113.7471,113.592,113.7288,10375.0
2017-02-28 10:35:00,124.68,124.74,124.63,124.67,7940.0,113.7288,113.7836,113.6832,113.7197,7940.0
2017-02-28 10:40:00,124.66,124.75,124.66,124.72,15823.0,113.7106,113.7927,113.7106,113.7653,15823.0
2017-02-28 10:45:00,124.7,124.82,124.7,124.82,13145.0,113.7471,113.8565,113.7471,113.8565,13145.0
2017-02-28 10:50:00,124.82,124.82,124.64,124.69,20647.0,113.8565,113.8565,113.6924,113.738,20647.0
2017-02-28 10:55:00,124.65,124.72,124.61,124.62,9811.0,113.7015,113.7653,113.665,113.6741,9811.0
2017-02-28 11:00:00,124.61,124.63,124.54,124.55,10877.0,113.665,113.6832,113.6011,113.6103,10877.0
2017-02-28 11:05:00,124.55,124.56,124.29,124.29,10343.0,113.6103,113.6194,113.3731,113.3731,10343.0
2017-02-28 11:10:00,124.3,124.36,124.23,124.3,8591.0,113.3822,113.4369,113.3184,113.3822,8591.0
2017-02-28 11:15:00,124.31,124.33,124.22,124.25,4385.0,113.3913,113.4096,113.3092,113.3366,4385.0
2017-02-28 11:20:00,124.26,124.34,124.25,124.32,12110.0,113.3457,113.4187,113.3366,113.4005,12110.0
2017-02-28 11:25:00,124.31,124.41,124.31,124.41,12855.0,113.3913,113.4826,113.3913,113.4826,12855.0
2017-02-28 11:30:00,124.4,124.4,124.22,124.22,11074.0,113.4734,113.4734,113.3092,113.3092,11074.0
2017-02-28 11:35:00,124.19,124.23,124.1,124.21,6172.0,113.2819,113.3184,113.1998,113.3001,6172.0
2017-02-28 11:40:00,124.21,124.38,124.21,124.34,10305.0,113.3001,113.4552,113.3001,113.4187,10305.0
2017-02-28 11:45:00,124.34,124.45,124.3,124.4,12325.0,113.4187,113.519,113.3822,113.4734,12325.0
2017-02-28 11:50:00,124.38,124.38,124.27,124.31,6045.0,113.4552,113.4552,113.3549,113.3913,6045.0
2017-02-28 11:55:00,124.31,124.34,124.24,124.24,7113.0,113.3913,113.4187,113.3275,113.3275,7113.0
2017-02-28 12:00:00,124.23,124.33,124.21,124.29,6482.0,113.3184,113.4096,113.3001,113.3731,6482.0
2017-02-28 12:05:00,124.27,124.27,124.15,124.22,5667.0,113.3549,113.3549,113.2454,113.3092,5667.0
2017-02-28 12:10:00,124.19,124.29,124.19,124.28,5670.0,113.2819,113.3731,113.2819,113.364,5670.0
2017-02-28 12:15:00,124.29,124.33,124.27,124.3,5100.0,113.3731,113.4096,113.3549,113.3822,5100.0
2017-02-28 12:20:00,124.32,124.33,124.22,124.22,7438.0,113.4005,113.4096,113.3092,113.3092,7438.0
2017-02-28 12:25:00,124.22,124.3,124.17,124.21,6815.0,113.3092,113.3822,113.2636,113.3001,6815.0
2017-02-28 12:30:00,124.23,124.26,124.18,124.26,5200.0,113.3184,113.3457,113.2728,113.3457,5200.0
2017-02-28 12:35:00,124.25,124.25,124.2,124.21,5039.0,113.3366,113.3366,113.291,113.3001,5039.0
2017-02-28 12:40:00,124.2,124.26,124.2,124.2,3400.0,113.291,113.3457,113.291,113.291,3400.0
2017-02-28 12:45:00,124.2,124.32,124.18,124.32,6998.0,113.291,113.4005,113.2728,113.4005,6998.0
2017-02-28 12:50:00,124.31,124.36,124.3,124.33,10049.0,113.3913,113.4369,113.3822,113.4096,10049.0
2017-02-28 12:55:00,124.31,124.35,124.28,124.34,9811.0,113.3913,113.4278,113.364,113.4187,9811.0
2017-02-28 13:00:00,124.32,124.35,124.29,124.35,10750.0,113.4005,113.4278,113.3731,113.4278,10750.0
2017-02-28 13:05:00,124.34,124.43,124.34,124.37,8691.0,113.4187,113.5008,113.4187,113.4461,8691.0
2017-02-28 13:10:00,124.37,124.39,124.35,124.36,10193.0,113.4461,113.4643,113.4278,113.4369,10193.0
2017-02-28 13:15:00,124.36,124.37,124.29,124.34,5962.0,113.4369,113.4461,113.3731,113.4187,5962.0
2017-02-28 13:20:00,124.33,124.37,124.29,124.36,5106.0,113.4096,113.4461,113.3731,113.4369,5106.0
2017-02-28 13:25:00,124.37,124.41,124.35,124.4,14711.0,113.4461,113.4826,113.4278,113.4734,14711.0
2017-02-28 13:30:00,124.4,124.42,124.35,124.4,10091.0,113.4734,113.4917,113.4278,113.4734,10091.0
2017-02-28 13:35:00,124.39,124.46,124.37,124.42,5921.0,113.4643,113.5282,113.4461,113.4917,5921.0
2017-02-28 13:40:00,124.42,124.44,124.39,124.42,9006.0,113.4917,113.5099,113.4643,113.4917,9006.0
2017-02-28 13:45:00,124.42,124.43,124.37,124.38,16838.0,113.4917,113.5008,113.4461,113.4552,16838.0
2017-02-28 13:50:00,124.38,124.39,124.35,124.37,8203.0,113.4552,113.4643,113.4278,113.4461,8203.0
2017-02-28 13:55:00,124.36,124.4,124.3,124.39,6202.0,113.4369,113.4734,113.3822,113.4643,6202.0
2017-02-28 14:00:00,124.4,124.45,124.4,124.4,4956.0,113.4734,113.519,113.4734,113.4734,4956.0
2017-02-28 14:05:00,124.4,124.42,124.36,124.36,4848.0,113.4734,113.4917,113.4369,113.4369,4848.0
2017-02-28 14:10:00,124.35,124.39,124.29,124.33,6737.0,113.4278,113.4643,113.3731,113.4096,6737.0
2017-02-28 14:15:00,124.33,124.37,124.3,124.34,6683.0,113.4096,113.4461,113.3822,113.4187,6683.0
2017-02-28 14:20:00,124.35,124.43,124.35,124.41,8176.0,113.4278,113.5008,113.4278,113.4826,8176.0
2017-02-28 14:25:00,124.41,124.49,124.41,124.48,9284.0,113.4826,113.5555,113.4826,113.5464,9284.0
2017-02-28 14:30:00,124.48,124.5,124.45,124.45,5755.0,113.5464,113.5646,113.519,113.519,5755.0
2017-02-28 14:35:00,124.46,124.49,124.45,124.46,7007.0,113.5282,113.5555,113.519,113.5282,7007.0
2017-02-28 14:40:00,124.46,124.49,124.44,124.46,9617.0,113.5282,113.5555,113.5099,113.5282,9617.0
2017-02-28 14:45:00,124.45,124.51,124.44,124.51,6213.0,113.519,113.5738,113.5099,113.5738,6213.0
2017-02-28 14:50:00,124.52,124.54,124.5,124.51,4765.0,113.5829,113.6011,113.5646,113.5738,4765.0
2017-02-28 14:55:00,124.5,124.5,124.46,124.47,5946.0,113.5646,113.5646,113.5282,113.5373,5946.0
2017-02-28 15:00:00,124.48,124.48,124.27,124.28,13048.0,113.5464,113.5464,113.3549,113.364,13048.0
2017-02-28 15:05:00,124.27,124.32,124.27,124.28,5428.0,113.3549,113.4005,113.3549,113.364,5428.0
2017-02-28 15:10:00,124.29,124.31,124.24,124.26,8885.0,113.3731,113.3913,113.3275,113.3457,8885.0
2017-02-28 15:15:00,124.27,124.27,124.18,124.22,9829.0,113.3549,113.3549,113.2728,113.3092,9829.0
2017-02-28 15:20:00,124.22,124.24,124.12,124.14,14586.0,113.3092,113.3275,113.218,113.2363,14586.0
2017-02-28 15:25:00,124.14,124.14,124.04,124.07,12920.0,113.2363,113.2363,113.1451,113.1724,12920.0
2017-02-28 15:30:00,124.07,124.12,124.02,124.02,20680.0,113.1724,113.218,113.1268,113.1268,20680.0
2017-02-28 15:35:00,124.03,124.18,123.97,124.01,22231.0,113.1359,113.2728,113.0812,113.1177,22231.0
2017-02-28 15:40:00,124.0,124.05,123.97,124.05,19297.0,113.1086,113.1542,113.0812,113.1542,19297.0
2017-02-28 15:45:00,124.04,124.08,124.03,124.08,38388.0,113.1451,113.1815,113.1359,113.1815,38388.0
2017-02-28 15:50:00,124.09,124.09,124.03,124.03,54397.0,113.1907,113.1907,113.1359,113.1359,54397.0
2017-02-28 15:55:00,124.02,124.04,123.96,123.97,99630.0,113.1268,113.1451,113.0721,113.0812,99630.0
2017-03-01 09:30:00,125.0,125.45,124.74,125.4,36224.0,114.0207,114.4312,113.7836,114.3856,36224.0
2017-03-01 09:35:00,125.44,125.51,125.21,125.31,10205.0,114.4221,114.4859,114.2123,114.3035,10205.0
2017-03-01 09:40:00,125.26,125.38,125.21,125.24,7508.0,114.2579,114.3674,114.2123,114.2397,7508.0
2017-03-01 09:45:00,125.24,125.34,125.13,125.23,4887.0,114.2397,114.3309,114.1393,114.2305,4887.0
2017-03-01 09:50:00,125.25,125.3,124.92,125.07,5412.0,114.2488,114.2944,113.9478,114.0846,5412.0
2017-03-01 09:55:00,125.17,125.22,125.04,125.22,9176.0,114.1758,114.2214,114.0572,114.2214,9176.0
2017-03-01 10:00:00,125.21,125.26,124.97,125.03,19384.0,114.2123,114.2579,113.9934,114.0481,19384.0
2017-03-01 10:05:00,124.97,125.15,124.93,125.07,8494.0,113.9934,114.1576,113.9569,114.0846,8494.0
2017-03-01 10:10:00,125.07,125.16,124.95,125.15,3017.0,114.0846,114.1667,113.9751,114.1576,3017.0
2017-03-01 10:15:00,125.16,125.22,124.99,125.06,4946.0,114.1667,114.2214,114.0116,114.0755,4946.0
2017-03-01 10:20:00,125.04,125.14,124.97,125.07,7081.0,114.0572,114.1484,113.9934,114.0846,7081.0
2017-03-01 10:25:00,125.03,125.11,124.92,125.09,4104.0,114.0481,114.1211,113.9478,114.1028,4104.0
2017-03-01 10:30:00,125.18,125.26,125.12,125.18,6425.0,114.1849,114.2579,114.1302,114.1849,6425.0
2017-03-01 10:35:00,125.18,125.29,125.12,125.17,8313.0,114.1849,114.2853,114.1302,114.1758,8313.0
2017-03-01 10:40:00,125.12,125.15,125.05,125.15,4993.0,114.1302,114.1576,114.0663,114.1576,4993.0
2017-03-01 10:45:00,125.15,125.22,125.15,125.18,4471.0,114.1576,114.2214,114.1576,114.1849,4471.0
2017-03-01 10:50:00,125.19,125.24,125.07,125.19,17020.0,114.194,114.2397,114.0846,114.194,17020.0
2017-03-01 10:55:00,125.21,125.33,125.13,125.29,10410.0,114.2123,114.3217,114.1393,114.2853,10410.0
2017-03-01 11:00:00,125.29,125.32,125.24,125.26,3071.0,114.2853,114.3126,114.2397,114.2579,3071.0
2017-03-01 11:05:00,125.25,125.32,125.19,125.28,18075.0,114.2488,114.3126,114.194,114.2761,18075.0
2017-03-01 11:10:00,125.28,125.34,125.27,125.32,5492.0,114.2761,114.3309,114.267,114.3126,5492.0
2017-03-01 11:15:00,125.32,125.34,125.27,125.31,9441.0,114.3126,114.3309,114.267,114.3035,9441.0
2017-03-01 11:20:00,125.32,125.34,125.01,125.09,8349.0,114.3126,114.3309,114.0299,114.1028,8349.0
2017-03-01 11:25:00,125.11,125.32,125.11,125.32,5004.0,114.1211,114.3126,114.1211,114.3126,5004.0
2017-03-01 11:30:00,125.32,125.33,125.24,125.28,6881.0,114.3126,114.3217,114.2397,114.2761,6881.0
2017-03-01 11:35:00,125.22,125.22,125.12,125.14,5498.0,114.2214,114.2214,114.1302,114.1484,5498.0
2017-03-01 11:40:00,125.23,125.31,125.23,125.3,2798.0,114.2305,114.3035,114.2305,114.2944,2798.0
2017-03-01 11:45:00,125.31,125.4,125.3,125.4,2202.0,114.3035,114.3856,114.2944,114.3856,2202.0
2017-03-01 11:50:00,125.38,125.5,125.38,125.47,9873.0,114.3674,114.4768,114.3674,114.4494,9873.0
2017-03-01 11:55:00,125.44,125.48,125.31,125.36,9129.0,114.4221,114.4586,114.3035,114.3491,9129.0
2017-03-01 12:00:00,125.36,125.47,125.36,125.47,13219.0,114.3491,114.4494,114.3491,114.4494,13219.0
2017-03-01 12:05:00,125.48,125.55,125.47,125.51,5481.0,114.4586,114.5224,114.4494,114.4859,5481.0
2017-03-01 12:10:00,125.54,125.55,125.48,125.52,7681.0,114.5133,114.5224,114.4586,114.4951,7681.0
2017-03-01 12:15:00,125.52,125.52,125.42,125.46,3961.0,114.4951,114.4951,114.4038,114.4403,3961.0
2017-03-01 12:20:00,125.43,125.44,125.35,125.39,4465.0,114.413,114.4221,114.34,114.3765,4465.0
2017-03-01 12:25:00,125.39,125.43,125.35,125.36,11283.0,114.3765,114.413,114.34,114.3491,11283.0
2017-03-01 12:30:00,125.36,125.4,125.34,125.35,18068.0,114.3491,114.3856,114.3309,114.34,18068.0
2017-03-01 12:35:00,125.36,125.41,125.33,125.38,8107.0,114.3491,114.3947,114.3217,114.3674,8107.0
2017-03-01 12:40:00,125.37,125.44,125.36,125.4,4603.0,114.3582,114.4221,114.3491,114.3856,4603.0
2017-03-01 12:45:00,125.47,125.54,125.46,125.53,4577.0,114.4494,114.5133,114.4403,114.5042,4577.0
2017-03-01 12:50:00,125.54,125.55,125.46,125.48,12313.0,114.5133,114.5224,114.4403,114.4586,12313.0
2017-03-01 12:55:00,125.49,125.69,125.49,125.69,6307.0,114.4677,114.6501,114.4677,114.6501,6307.0
2017-03-01 13:00:00,125.67,125.68,125.58,125.65,4021.0,114.6319,114.641,114.5498,114.6136,4021.0
2017-03-01 13:05:00,125.66,125.69,125.58,125.58,4839.0,114.6228,114.6501,114.5498,114.5498,4839.0
2017-03-01 13:10:00,125.58,125.58,125.5,125.54,3500.0,114.5498,114.5498,114.4768,114.5133,3500.0
2017-03-01 13:15:00,125.55,125.6,125.5,125.52,5134.0,114.5224,114.568,114.4768,114.4951,5134.0
2017-03-01 13:20:00,125.5,125.6,125.5,125.6,3459.0,114.4768,114.568,114.4768,114.568,3459.0
2017-03-01 13:25:00,125.6,125.64,125.57,125.6,2828.0,114.568,114.6045,114.5407,114.568,2828.0
2017-03-01 13:30:00,125.61,125.61,125.57,125.6,3042.0,114.5772,114.5772,114.5407,114.568,3042.0
2017-03-01 13:35:00,125.58,125.63,125.57,125.6,3339.0,114.5498,114.5954,114.5407,114.568,3339.0
2017-03-01 13:40:00,125.61,125.75,125.61,125.75,4119.0,114.5772,114.7049,114.5772,114.7049,4119.0
2017-03-01 13:45:00,125.75,125.82,125.71,125.72,5424.0,114.7049,114.7687,114.6684,114.6775,5424.0
2017-03-01 13:50:00,125.71,125.74,125.68,125.7,3407.0,114.6684,114.6957,114.641,114.6592,3407.0
2017-03-01 13:55:00,125.71,125.76,125.69,125.71,5416.0,114.6684,114.714,114.6501,114.6684,5416.0
2017-03-01 14:00:00,125.71,125.72,125.64,125.69,4013.0,114.6684,114.6775,114.6045,114.6501,4013.0
2017-03-01 14:05:00,125.72,125.76,125.69,125.75,8159.0,114.6775,114.714,114.6501,114.7049,8159.0
2017-03-01 14:10:00,125.75,125.9,125.74,125.9,6652.0,114.7049,114.8417,114.6957,114.8417,6652.0
2017-03-01 14:15:00,125.95,125.99,125.94,125.97,4324.0,114.8873,114.9238,114.8782,114.9055,4324.0
2017-03-01 14:20:00,125.99,126.18,125.96,126.16,26863.0,114.9238,115.0971,114.8964,115.0788,26863.0
2017-03-01 14:25:00,126.12,126.14,126.08,126.08,4364.0,115.0424,115.0606,115.0059,115.0059,4364.0
2017-03-01 14:30:00,126.1,126.1,126.02,126.07,16191.0,115.0241,115.0241,114.9511,114.9967,16191.0
2017-03-01 14:35:00,126.04,126.1,126.03,126.07,6922.0,114.9694,115.0241,114.9603,114.9967,6922.0
2017-03-01 14:40:00,126.05,126.08,126.03,126.07,7063.0,114.9785,115.0059,114.9603,114.9967,7063.0
2017-03-01 14:45:00,126.06,126.1,126.02,126.1,7009.0,114.9876,115.0241,114.9511,115.0241,7009.0
2017-03-01 14:50:00,126.07,126.11,126.05,126.09,2942.0,114.9967,115.0332,114.9785,115.015,2942.0
2017-03-01 14:55:00,126.11,126.15,126.02,126.06,13375.0,115.0332,115.0697,114.9511,114.9876,13375.0
2017-03-01 15:00:00,126.07,126.07,125.97,126.05,6378.0,114.9967,114.9967,114.9055,114.9785,6378.0
2017-03-01 15:05:00,126.05,126.06,125.99,126.0,6754.0,114.9785,114.9876,114.9238,114.9329,6754.0
2017-03-01 15:10:00,126.0,126.06,125.97,125.97,13411.0,114.9329,114.9876,114.9055,114.9055,13411.0
2017-03-01 15:15:00,125.98,126.06,125.96,126.05,8400.0,114.9147,114.9876,114.8964,114.9785,8400.0
2017-03-01 15:20:00,126.04,126.12,126.04,126.12,6521.0,114.9694,115.0424,114.9694,115.0424,6521.0
2017-03-01 15:25:00,126.12,126.12,126.03,126.07,7295.0,115.0424,115.0424,114.9603,114.9967,7295.0
2017-03-01 15:30:00,126.06,126.09,125.99,126.06,10676.0,114.9876,115.015,114.9238,114.9876,10676.0
2017-03-01 15:35:00,126.07,126.11,126.04,126.04,12970.0,114.9967,115.0332,114.9694,114.9694,12970.0
2017-03-01 15:40:00,126.05,126.08,126.01,126.06,13826.0,114.9785,115.0059,114.942,114.9876,13826.0
2017-03-01 15:45:00,126.07,126.12,125.97,125.98,22438.0,114.9967,115.0424,114.9055,114.9147,22438.0
2017-03-01 15:50:00,126.0,126.06,125.83,125.83,15132.0,114.9329,114.9876,114.7778,114.7778,15132.0
2017-03-01 15:55:00,125.83,125.88,125.75,125.82,40145.0,114.7778,114.8234,114.7049,114.7687,40145.0
2017-03-02 09:30:00,125.59,125.83,125.29,125.63,16720.0,114.5589,114.7778,114.2853,114.5954,16720.0
2017-03-02 09:35:00,125.64,125.83,125.22,125.22,5814.0,114.6045,114.7778,114.2214,114.2214,5814.0
2017-03-02 09:40:00,125.34,125.53,125.31,125.4,6795.0,114.3309,114.5042,114.3035,114.3856,6795.0
2017-03-02 09:45:00,125.33,125.37,125.22,125.25,3931.0,114.3217,114.3582,114.2214,114.2488,3931.0
2017-03-02 09:50:00,125.27,125.35,125.21,125.25,7671.0,114.267,114.34,114.2123,114.2488,7671.0
2017-03-02 09:55:00,125.33,125.38,125.28,125.29,4286.0,114.3217,114.3674,114.2761,114.2853,4286.0
2017-03-02 10:00:00,125.32,125.32,125.12,125.15,3790.0,114.3126,114.3126,114.1302,114.1576,3790.0
2017-03-02 10:05:00,125.14,125.23,125.14,125.18,4194.0,114.1484,114.2305,114.1484,114.1849,4194.0
2017-03-02 10:10:00,125.17,125.19,125.06,125.08,3711.0,114.1758,114.194,114.0755,114.0937,3711.0
2017-03-02 10:15:00,125.04,125.12,125.04,125.12,7294.0,114.0572,114.1302,114.0572,114.1302,7294.0
2017-03-02 10:20:00,125.09,125.26,125.09,125.21,9403.0,114.1028,114.2579,114.1028,114.2123,9403.0
2017-03-02 10:25:00,125.21,125.38,125.21,125.36,9497.0,114.2123,114.3674,114.2123,114.3491,9497.0
2017-03-02 10:30:00,125.35,125.36,125.18,125.23,6164.0,114.34,114.3491,114.1849,114.2305,6164.0
2017-03-02 10:35:00,125.23,125.28,125.23,125.27,6250.0,114.2305,114.2761,114.2305,114.267,6250.0
2017-03-02 10:40:00,125.28,125.42,125.28,125.42,8046.0,114.2761,114.4038,114.2761,114.4038,8046.0
2017-03-02 10:45:00,125.43,125.47,125.39,125.43,4554.0,114.413,114.4494,114.3765,114.413,4554.0
2017-03-02 10:50:00,125.44,125.45,125.3,125.3,5847.0,114.4221,114.4312,114.2944,114.2944,5847.0
2017-03-02 10:55:00,125.27,125.34,125.27,125.34,6177.0,114.267,114.3309,114.267,114.3309,6177.0
2017-03-02 11:00:00,125.34,125.39,125.3,125.34,7863.0,114.3309,114.3765,114.2944,114.3309,7863.0
2017-03-02 11:05:00,125.32,125.35,125.3,125.3,4200.0,114.3126,114.34,114.2944,114.2944,4200.0
2017-03-02 11:10:00,125.28,125.28,125.13,125.24,10403.0,114.2761,114.2761,114.1393,114.2397,10403.0
2017-03-02 11:15:00,125.25,125.26,125.16,125.19,4560.0,114.2488,114.2579,114.1667,114.194,4560.0
2017-03-02 11:20:00,125.19,125.33,125.19,125.27,5606.0,114.194,114.3217,114.194,114.267,5606.0
2017-03-02 11:25:00,125.33,125.34,125.19,125.19,6501.0,114.3217,114.3309,114.194,114.194,6501.0
2017-03-02 11:30:00,125.19,125.2,125.07,125.07,9476.0,114.194,114.2032,114.0846,114.0846,9476.0
2017-03-02 11:35:00,125.1,125.16,125.1,125.16,3903.0,114.1119,114.1667,114.1119,114.1667,3903.0
2017-03-02 11:40:00,125.17,125.26,125.17,125.24,5682.0,114.1758,114.2579,114.1758,114.2397,5682.0
2017-03-02 11:45:00,125.23,125.4,125.22,125.4,5975.0,114.2305,114.3856,114.2214,114.3856,5975.0
2017-03-02 11:50:00,125.38,125.46,125.37,125.46,6398.0,114.3674,114.4403,114.3582,114.4403,6398.0
2017-03-02 11:55:00,125.47,125.52,125.41,125.52,4522.0,114.4494,114.4951,114.3947,114.4951,4522.0
2017-03-02 12:00:00,125.52,125.53,125.36,125.36,7563.0,114.4951,114.5042,114.3491,114.3491,7563.0
2017-03-02 12:05:00,125.36,125.38,125.31,125.35,6326.0,114.3491,114.3674,114.3035,114.34,6326.0
2017-03-02 12:10:00,125.37,125.43,125.37,125.41,4974.0,114.3582,114.413,114.3582,114.3947,4974.0
2017-03-02 12:15:00,125.41,125.48,125.41,125.46,4101.0,114.3947,114.4586,114.3947,114.4403,4101.0
2017-03-02 12:20:00,125.46,125.46,125.36,125.36,6147.0,114.4403,114.4403,114.3491,114.3491,6147.0
2017-03-02 12:25:00,125.34,125.46,125.34,125.46,4272.0,114.3309,114.4403,114.3309,114.4403,4272.0
2017-03-02 12:30:00,125.44,125.5,125.42,125.46,3375.0,114.4221,114.4768,114.4038,114.4403,3375.0
2017-03-02 12:35:00,125.43,125.47,125.39,125.47,6838.0,114.413,114.4494,114.3765,114.4494,6838.0
2017-03-02 12:40:00,125.47,125.5,125.44,125.5,3250.0,114.4494,114.4768,114.4221,114.4768,3250.0
2017-03-02 12:45:00,125.47,125.51,125.45,125.5,3329.0,114.4494,114.4859,114.4312,114.4768,3329.0
2017-03-02 12:50:00,125.5,125.52,125.47,125.52,4536.0,114.4768,114.4951,114.4494,114.4951,4536.0
2017-03-02 12:55:00,125.49,125.53,125.43,125.45,6025.0,114.4677,114.5042,114.413,114.4312,6025.0
2017-03-02 13:00:00,125.43,125.46,125.42,125.45,2068.0,114.413,114.4403,114.4038,114.4312,2068.0
2017-03-02 13:05:00,125.44,125.46,125.43,125.46,3910.0,114.4221,114.4403,114.413,114.4403,3910.0
2017-03-02 13:10:00,125.44,125.45,125.41,125.44,3742.0,114.4221,114.4312,114.3947,114.4221,3742.0
2017-03-02 13:15:00,125.41,125.45,125.4,125.41,4600.0,114.3947,114.4312,114.3856,114.3947,4600.0
2017-03-02 13:20:00,125.41,125.45,125.39,125.44,1612.0,114.3947,114.4312,114.3765,114.4221,1612.0
2017-03-02 13:25:00,125.45,125.64,125.45,125.64,8487.0,114.4312,114.6045,114.4312,114.6045,8487.0
2017-03-02 13:30:00,125.62,125.64,125.58,125.6,1800.0,114.5863,114.6045,114.5498,114.568,1800.0
2017-03-02 13:35:00,125.58,125.58,125.45,125.47,2880.0,114.5498,114.5498,114.4312,114.4494,2880.0
2017-03-02 13:40:00,125.49,125.5,125.44,125.44,3398.0,114.4677,114.4768,114.4221,114.4221,3398.0
2017-03-02 13:45:00,125.43,125.44,125.41,125.42,1616.0,114.413,114.4221,114.3947,114.4038,1616.0
2017-03-02 13:50:00,125.45,125.5,125.43,125.5,4310.0,114.4312,114.4768,114.413,114.4768,4310.0
2017-03-02 13:55:00,125.48,125.51,125.46,125.5,2485.0,114.4586,114.4859,114.4403,114.4768,2485.0
2017-03-02 14:00:00,125.51,125.52,125.49,125.5,1900.0,114.4859,114.4951,114.4677,114.4768,1900.0
2017-03-02 14:05:00,125.48,125.49,125.46,125.46,2000.0,114.4586,114.4677,114.4403,114.4403,2000.0
2017-03-02 14:10:00,125.44,125.44,125.4,125.4,4066.0,114.4221,114.4221,114.3856,114.3856,4066.0
2017-03-02 14:15:00,125.4,125.4,125.31,125.35,7093.0,114.3856,114.3856,114.3035,114.34,7093.0
2017-03-02 14:20:00,125.34,125.39,125.31,125.39,4200.0,114.3309,114.3765,114.3035,114.3765,4200.0
2017-03-02 14:25:00,125.38,125.6,125.38,125.6,11918.0,114.3674,114.568,114.3674,114.568,11918.0
2017-03-02 14:30:00,125.6,125.73,125.6,125.73,3776.0,114.568,114.6866,114.568,114.6866,3776.0
2017-03-02 14:35:00,125.73,125.73,125.64,125.68,4996.0,114.6866,114.6866,114.6045,114.641,4996.0
2017-03-02 14:40:00,125.67,125.67,125.61,125.62,3920.0,114.6319,114.6319,114.5772,114.5863,3920.0
2017-03-02 14:45:00,125.61,125.67,125.57,125.67,4961.0,114.5772,114.6319,114.5407,114.6319,4961.0
2017-03-02 14:50:00,125.67,125.68,125.56,125.56,3319.0,114.6319,114.641,114.5315,114.5315,3319.0
2017-03-02 14:55:00,125.57,125.57,125.51,125.54,4444.0,114.5407,114.5407,114.4859,114.5133,4444.0
2017-03-02 15:00:00,125.55,125.55,125.48,125.5,4306.0,114.5224,114.5224,114.4586,114.4768,4306.0
2017-03-02 15:05:00,125.49,125.49,125.39,125.41,5519.0,114.4677,114.4677,114.3765,114.3947,5519.0
2017-03-02 15:10:00,125.41,125.43,125.37,125.37,7859.0,114.3947,114.413,114.3582,114.3582,7859.0
2017-03-02 15:15:00,125.36,125.36,125.23,125.29,6845.0,114.3491,114.3491,114.2305,114.2853,6845.0
2017-03-02 15:20:00,125.29,125.32,125.24,125.31,6568.0,114.2853,114.3126,114.2397,114.3035,6568.0
2017-03-02 15:25:00,125.31,125.32,125.26,125.3,4852.0,114.3035,114.3126,114.2579,114.2944,4852.0
2017-03-02 15:30:00,125.33,125.33,125.23,125.23,6983.0,114.3217,114.3217,114.2305,114.2305,6983.0
2017-03-02 15:35:00,125.23,125.28,125.21,125.25,7190.0,114.2305,114.2761,114.2123,114.2488,7190.0
2017-03-02 15:40:00,125.26,125.26,125.09,125.14,11782.0,114.2579,114.2579,114.1028,114.1484,11782.0
2017-03-02 15:45:00,125.13,125.18,125.02,125.02,21229.0,114.1393,114.1849,114.039,114.039,21229.0
2017-03-02 15:50:00,125.04,125.1,125.01,125.04,23218.0,114.0572,114.1119,114.0299,114.0572,23218.0
2017-03-02 15:55:00,125.04,125.16,125.02,125.07,34986.0,114.0572,114.1667,114.039,114.0846,34986.0
2017-03-03 09:30:00,124.93,125.08,124.81,124.95,15777.0,113.9569,114.0937,113.8474,113.9751,15777.0
2017-03-03 09:35:00,125.08,125.57,125.0,125.23,6305.0,114.0937,114.5407,114.0207,114.2305,6305.0
2017-03-03 09:40:00,125.28,125.55,125.22,125.41,6976.0,114.2761,114.5224,114.2214,114.3947,6976.0
2017-03-03 09:45:00,125.42,125.42,125.15,125.15,12761.0,114.4038,114.4038,114.1576,114.1576,12761.0
2017-03-03 09:50:00,125.22,125.27,125.02,125.06,5135.0,114.2214,114.267,114.039,114.0755,5135.0
2017-03-03 09:55:00,125.06,125.07,124.88,125.01,4263.0,114.0755,114.0846,113.9113,114.0299,4263.0
2017-03-03 10:00:00,125.01,125.1,124.88,124.9,13952.0,114.0299,114.1119,113.9113,113.9295,13952.0
2017-03-03 10:05:00,124.92,125.11,124.92,125.06,8922.0,113.9478,114.1211,113.9478,114.0755,8922.0
2017-03-03 10:10:00,125.06,125.14,125.03,125.06,3150.0,114.0755,114.1484,114.0481,114.0755,3150.0
2017-03-03 10:15:00,125.03,125.05,124.97,125.05,3150.0,114.0481,114.0663,113.9934,114.0663,3150.0
2017-03-03 10:20:00,124.99,125.02,124.93,124.96,4134.0,114.0116,114.039,113.9569,113.9842,4134.0
2017-03-03 10:25:00,125.04,125.06,124.92,124.99,4419.0,114.0572,114.0755,113.9478,114.0116,4419.0
2017-03-03 10:30:00,125.01,125.03,124.92,124.96,4316.0,114.0299,114.0481,113.9478,113.9842,4316.0
2017-03-03 10:35:00,124.97,125.01,124.94,125.0,4937.0,113.9934,114.0299,113.966,114.0207,4937.0
2017-03-03 10:40:00,125.0,125.02,124.98,125.0,6178.0,114.0207,114.039,114.0025,114.0207,6178.0
2017-03-03 10:45:00,125.0,125.01,124.94,124.95,6858.0,114.0207,114.0299,113.966,113.9751,6858.0
2017-03-03 10:50:00,124.95,124.97,124.91,124.91,7376.0,113.9751,113.9934,113.9386,113.9386,7376.0
2017-03-03 10:55:00,124.9,124.9,124.8,124.8,6391.0,113.9295,113.9295,113.8383,113.8383,6391.0
2017-03-03 11:00:00,124.78,124.83,124.68,124.68,7961.0,113.8201,113.8657,113.7288,113.7288,7961.0
2017-03-03 11:05:00,124.73,124.88,124.71,124.83,6549.0,113.7744,113.9113,113.7562,113.8657,6549.0
2017-03-03 11:10:00,124.83,124.96,124.83,124.94,4398.0,113.8657,113.9842,113.8657,113.966,4398.0
2017-03-03 11:15:00,124.92,124.95,124.78,124.78,3725.0,113.9478,113.9751,113.8201,113.8201,3725.0
2017-03-03 11:20:00,124.78,124.8,124.75,124.78,3022.0,113.8201,113.8383,113.7927,113.8201,3022.0
2017-03-03 11:25:00,124.8,124.8,124.73,124.75,2012.0,113.8383,113.8383,113.7744,113.7927,2012.0
2017-03-03 11:30:00,124.79,124.9,124.75,124.89,5154.0,113.8292,113.9295,113.7927,113.9204,5154.0
2017-03-03 11:35:00,124.89,124.96,124.89,124.96,3301.0,113.9204,113.9842,113.9204,113.9842,3301.0
2017-03-03 11:40:00,124.97,125.0,124.92,124.95,3400.0,113.9934,114.0207,113.9478,113.9751,3400.0
2017-03-03 11:45:00,124.96,125.09,124.94,125.05,15686.0,113.9842,114.1028,113.966,114.0663,15686.0
2017-03-03 11:50:00,125.04,125.16,125.04,125.1,7059.0,114.0572,114.1667,114.0572,114.1119,7059.0
2017-03-03 11:55:00,125.1,125.1,124.98,124.98,4503.0,114.1119,114.1119,114.0025,114.0025,4503.0
2017-03-03 12:00:00,125.0,125.02,124.9,124.91,7266.0,114.0207,114.039,113.9295,113.9386,7266.0
2017-03-03 12:05:00,124.92,124.94,124.9,124.92,4082.0,113.9478,113.966,113.9295,113.9478,4082.0
2017-03-03 12:10:00,124.9,124.92,124.88,124.89,4987.0,113.9295,113.9478,113.9113,113.9204,4987.0
2017-03-03 12:15:00,124.89,124.9,124.8,124.85,3827.0,113.9204,113.9295,113.8383,113.8839,3827.0
2017-03-03 12:20:00,124.87,124.97,124.87,124.97,4949.0,113.9021,113.9934,113.9021,113.9934,4949.0
2017-03-03 12:25:00,124.97,125.03,124.94,124.94,4958.0,113.9934,114.0481,113.966,113.966,4958.0
2017-03-03 12:30:00,124.95,125.11,124.95,125.04,5279.0,113.9751,114.1211,113.9751,114.0572,5279.0
2017-03-03 12:35:00,125.07,125.1,125.04,125.05,4007.0,114.0846,114.1119,114.0572,114.0663,4007.0
2017-03-03 12:40:00,125.04,125.13,125.04,125.11,3483.0,114.0572,114.1393,114.0572,114.1211,3483.0
2017-03-03 12:45:00,125.1,125.12,125.02,125.02,3404.0,114.1119,114.1302,114.039,114.039,3404.0
2017-03-03 12:50:00,125.03,125.1,125.02,125.06,3609.0,114.0481,114.1119,114.039,114.0755,3609.0
2017-03-03 12:55:00,125.08,125.09,125.03,125.07,3760.0,114.0937,114.1028,114.0481,114.0846,3760.0
2017-03-03 13:00:00,125.08,125.2,124.91,125.17,10531.0,114.0937,114.2032,113.9386,114.1758,10531.0
2017-03-03 13:05:00,125.16,125.2,125.08,125.1,9053.0,114.1667,114.2032,114.0937,114.1119,9053.0
2017-03-03 13:10:00,125.09,125.2,125.08,125.09,5900.0,114.1028,114.2032,114.0937,114.1028,5900.0
2017-03-03 13:15:00,125.08,125.08,124.95,124.98,3950.0,114.0937,114.0937,113.9751,114.0025,3950.0
2017-03-03 13:20:00,124.96,124.97,124.92,124.92,1790.0,113.9842,113.9934,113.9478,113.9478,1790.0
2017-03-03 13:25:00,124.93,125.04,124.93,125.03,7847.0,113.9569,114.0572,113.9569,114.0481,7847.0
2017-03-03 13:30:00,125.03,125.12,125.03,125.12,8187.0,114.0481,114.1302,114.0481,114.1302,8187.0
2017-03-03 13:35:00,125.09,125.14,125.07,125.07,3813.0,114.1028,114.1484,114.0846,114.0846,3813.0
2017-03-03 13:40:00,125.08,125.17,125.07,125.17,4257.0,114.0937,114.1758,114.0846,114.1758,4257.0
2017-03-03 13:45:00,125.21,125.23,125.12,125.18,3087.0,114.2123,114.2305,114.1302,114.1849,3087.0
2017-03-03 13:50:00,125.18,125.18,125.15,125.18,3613.0,114.1849,114.1849,114.1576,114.1849,3613.0
2017-03-03 13:55:00,125.17,125.2,125.13,125.14,3205.0,114.1758,114.2032,114.1393,114.1484,3205.0
2017-03-03 14:00:00,125.12,125.22,125.12,125.22,4056.0,114.1302,114.2214,114.1302,114.2214,4056.0
2017-03-03 14:05:00,125.2,125.3,125.18,125.27,5508.0,114.2032,114.2944,114.1849,114.267,5508.0
2017-03-03 14:10:00,125.25,125.25,125.15,125.18,14063.0,114.2488,114.2488,114.1576,114.1849,14063.0
2017-03-03 14:15:00,125.16,125.22,125.14,125.18,9127.0,114.1667,114.2214,114.1484,114.1849,9127.0
2017-03-03 14:20:00,125.19,125.35,125.18,125.31,10009.0,114.194,114.34,114.1849,114.3035,10009.0
2017-03-03 14:25:00,125.27,125.35,125.26,125.28,7804.0,114.267,114.34,114.2579,114.2761,7804.0
2017-03-03 14:30:00,125.29,125.37,125.29,125.36,5559.0,114.2853,114.3582,114.2853,114.3491,5559.0
2017-03-03 14:35:00,125.36,125.42,125.34,125.42,4087.0,114.3491,114.4038,114.3309,114.4038,4087.0
2017-03-03 14:40:00,125.41,125.45,125.39,125.43,3495.0,114.3947,114.4312,114.3765,114.413,3495.0
2017-03-03 14:45:00,125.43,125.44,125.37,125.42,5857.0,114.413,114.4221,114.3582,114.4038,5857.0
2017-03-03 14:50:00,125.4,125.43,125.37,125.42,12973.0,114.3856,114.413,114.3582,114.4038,12973.0
2017-03-03 14:55:00,125.41,125.42,125.4,125.4,2953.0,114.3947,114.4038,114.3856,114.3856,2953.0
2017-03-03 15:00:00,125.4,125.46,125.38,125.4,8532.0,114.3856,114.4403,114.3674,114.3856,8532.0
2017-03-03 15:05:00,125.38,125.4,125.32,125.34,5988.0,114.3674,114.3856,114.3126,114.3309,5988.0
2017-03-03 15:10:00,125.34,125.38,125.3,125.37,6481.0,114.3309,114.3674,114.2944,114.3582,6481.0
2017-03-03 15:15:00,125.4,125.45,125.31,125.43,11647.0,114.3856,114.4312,114.3035,114.413,11647.0
2017-03-03 15:20:00,125.41,125.49,125.41,125.48,9332.0,114.3947,114.4677,114.3947,114.4586,9332.0
2017-03-03 15:25:00,125.49,125.56,125.49,125.56,6109.0,114.4677,114.5315,114.4677,114.5315,6109.0
2017-03-03 15:30:00,125.54,125.57,125.5,125.53,10989.0,114.5133,114.5407,114.4768,114.5042,10989.0
2017-03-03 15:35:00,125.53,125.63,125.51,125.56,17229.0,114.5042,114.5954,114.4859,114.5315,17229.0
2017-03-03 15:40:00,125.56,125.57,125.45,125.49,19769.0,114.5315,114.5407,114.4312,114.4677,19769.0
2017-03-03 15:45:00,125.47,125.47,125.36,125.39,16963.0,114.4494,114.4494,114.3491,114.3765,16963.0
2017-03-03 15:50:00,125.4,125.46,125.37,125.39,12758.0,114.3856,114.4403,114.3582,114.3765,12758.0
2017-03-03 15:55:00,125.38,125.41,125.14,125.22,96513.0,114.3674,114.3947,114.1484,114.2214,96513.0
2017-03-06 09:30:00,124.77,125.43,124.77,125.3,23507.0,113.8109,114.413,113.8109,114.2944,23507.0
2017-03-06 09:35:00,125.26,125.26,124.74,124.74,5643.0,114.2579,114.2579,113.7836,113.7836,5643.0
2017-03-06 09:40:00,124.8,125.13,124.8,125.05,4978.0,113.8383,114.1393,113.8383,114.0663,4978.0
2017-03-06 09:45:00,125.05,125.24,125.02,125.14,4735.0,114.0663,114.2397,114.039,114.1484,4735.0
2017-03-06 09:50:00,125.15,125.36,125.07,125.14,6597.0,114.1576,114.3491,114.0846,114.1484,6597.0
2017-03-06 09:55:00,125.14,125.14,124.88,124.92,9172.0,114.1484,114.1484,113.9113,113.9478,9172.0
2017-03-06 10:00:00,124.97,125.12,124.88,125.12,10439.0,113.9934,114.1302,113.9113,114.1302,10439.0
2017-03-06 10:05:00,125.15,125.26,125.12,125.21,10584.0,114.1576,114.2579,114.1302,114.2123,10584.0
2017-03-06 10:10:00,125.3,125.4,125.3,125.35,3791.0,114.2944,114.3856,114.2944,114.34,3791.0
2017-03-06 10:15:00,125.35,125.48,125.35,125.36,6575.0,114.34,114.4586,114.34,114.3491,6575.0
2017-03-06 10:20:00,125.35,125.42,125.29,125.31,6070.0,114.34,114.4038,114.2853,114.3035,6070.0
2017-03-06 10:25:00,125.3,125.45,125.3,125.4,3935.0,114.2944,114.4312,114.2944,114.3856,3935.0
2017-03-06 10:30:00,125.35,125.43,125.32,125.4,5100.0,114.34,114.413,114.3126,114.3856,5100.0
2017-03-06 10:35:00,125.37,125.37,125.18,125.24,5709.0,114.3582,114.3582,114.1849,114.2397,5709.0
2017-03-06 10:40:00,125.22,125.22,125.11,125.12,2500.0,114.2214,114.2214,114.1211,114.1302,2500.0
2017-03-06 10:45:00,125.15,125.22,125.06,125.06,10424.0,114.1576,114.2214,114.0755,114.0755,10424.0
2017-03-06 10:50:00,125.06,125.06,125.0,125.02,6501.0,114.0755,114.0755,114.0207,114.039,6501.0
2017-03-06 10:55:00,125.02,125.1,125.02,125.09,3600.0,114.039,114.1119,114.039,114.1028,3600.0
2017-03-06 11:00:00,125.1,125.1,125.03,125.04,10564.0,114.1119,114.1119,114.0481,114.0572,10564.0
2017-03-06 11:05:00,125.05,125.13,125.04,125.09,5140.0,114.0663,114.1393,114.0572,114.1028,5140.0
2017-03-06 11:10:00,125.08,125.2,125.05,125.2,8786.0,114.0937,114.2032,114.0663,114.2032,8786.0
2017-03-06 11:15:00,125.18,125.25,125.13,125.23,8708.0,114.1849,114.2488,114.1393,114.2305,8708.0
2017-03-06 11:20:00,125.23,125.23,125.14,125.2,4300.0,114.2305,114.2305,114.1484,114.2032,4300.0
2017-03-06 11:25:00,125.2,125.26,125.14,125.23,5324.0,114.2032,114.2579,114.1484,114.2305,5324.0
2017-03-06 11:30:00,125.22,125.27,125.21,125.21,3800.0,114.2214,114.267,114.2123,114.2123,3800.0
2017-03-06 11:35:00,125.21,125.28,125.21,125.25,4193.0,114.2123,114.2761,114.2123,114.2488,4193.0
2017-03-06 11:40:00,125.25,125.32,125.19,125.32,6308.0,114.2488,114.3126,114.194,114.3126,6308.0
2017-03-06 11:45:00,125.31,125.35,125.26,125.27,8253.0,114.3035,114.34,114.2579,114.267,8253.0
2017-03-06 11:50:00,125.29,125.3,125.24,125.24,3400.0,114.2853,114.2944,114.2397,114.2397,3400.0
2017-03-06 11:55:00,125.22,125.27,125.16,125.17,5304.0,114.2214,114.267,114.1667,114.1758,5304.0
2017-03-06 12:00:00,125.16,125.24,125.1,125.23,5910.0,114.1667,114.2397,114.1119,114.2305,5910.0
2017-03-06 12:05:00,125.23,125.23,125.09,125.1,5468.0,114.2305,114.2305,114.1028,114.1119,5468.0
2017-03-06 12:10:00,125.1,125.18,125.1,125.17,1704.0,114.1119,114.1849,114.1119,114.1758,1704.0
2017-03-06 12:15:00,125.15,125.18,125.13,125.14,1764.0,114.1576,114.1849,114.1393,114.1484,1764.0
2017-03-06 12:20:00,125.14,125.21,125.13,125.15,4857.0,114.1484,114.2123,114.1393,114.1576,4857.0
2017-03-06 12:25:00,125.17,125.29,125.17,125.29,7379.0,114.1758,114.2853,114.1758,114.2853,7379.0
2017-03-06 12:30:00,125.26,125.26,125.22,125.22,2100.0,114.2579,114.2579,114.2214,114.2214,2100.0
2017-03-06 12:35:00,125.25,125.27,125.21,125.25,4315.0,114.2488,114.267,114.2123,114.2488,4315.0
2017-03-06 12:40:00,125.27,125.35,125.27,125.34,3706.0,114.267,114.34,114.267,114.3309,3706.0
2017-03-06 12:45:00,125.34,125.34,125.23,125.23,3900.0,114.3309,114.3309,114.2305,114.2305,3900.0
2017-03-06 12:50:00,125.21,125.29,125.21,125.28,3052.0,114.2123,114.2853,114.2123,114.2761,3052.0
2017-03-06 12:55:00,125.28,125.31,125.27,125.28,1725.0,114.2761,114.3035,114.267,114.2761,1725.0
2017-03-06 13:00:00,125.27,125.29,125.23,125.23,7582.0,114.267,114.2853,114.2305,114.2305,7582.0
2017-03-06 13:05:00,125.22,125.27,125.22,125.25,3548.0,114.2214,114.267,114.2214,114.2488,3548.0
2017-03-06 13:10:00,125.27,125.32,125.24,125.3,22905.0,114.267,114.3126,114.2397,114.2944,22905.0
2017-03-06 13:15:00,125.3,125.31,125.23,125.27,10090.0,114.2944,114.3035,114.2305,114.267,10090.0
2017-03-06 13:20:00,125.28,125.32,125.22,125.29,15480.0,114.2761,114.3126,114.2214,114.2853,15480.0
2017-03-06 13:25:00,125.27,125.29,125.26,125.29,3840.0,114.267,114.2853,114.2579,114.2853,3840.0
2017-03-06 13:30:00,125.3,125.4,125.27,125.4,5265.0,114.2944,114.3856,114.267,114.3856,5265.0
2017-03-06 13:35:00,125.4,125.4,125.33,125.35,4075.0,114.3856,114.3856,114.3217,114.34,4075.0
2017-03-06 13:40:00,125.36,125.36,125.3,125.3,3810.0,114.3491,114.3491,114.2944,114.2944,3810.0
2017-03-06 13:45:00,125.31,125.31,125.24,125.29,2812.0,114.3035,114.3035,114.2397,114.2853,2812.0
2017-03-06 13:50:00,125.28,125.32,125.28,125.29,4540.0,114.2761,114.3126,114.2761,114.2853,4540.0
2017-03-06 13:55:00,125.31,125.33,125.27,125.27,7618.0,114.3035,114.3217,114.267,114.267,7618.0
2017-03-06 14:00:00,125.29,125.3,125.25,125.28,5336.0,114.2853,114.2944,114.2488,114.2761,5336.0
2017-03-06 14:05:00,125.3,125.38,125.28,125.36,5301.0,114.2944,114.3674,114.2761,114.3491,5301.0
2017-03-06 14:10:00,125.37,125.4,125.35,125.39,4911.0,114.3582,114.3856,114.34,114.3765,4911.0
2017-03-06 14:15:00,125.34,125.36,125.33,125.33,3853.0,114.3309,114.3491,114.3217,114.3217,3853.0
2017-03-06 14:20:00,125.33,125.35,125.28,125.29,4342.0,114.3217,114.34,114.2761,114.2853,4342.0
2017-03-06 14:25:00,125.3,125.32,125.28,125.29,2842.0,114.2944,114.3126,114.2761,114.2853,2842.0
2017-03-06 14:30:00,125.29,125.35,125.29,125.31,2692.0,114.2853,114.34,114.2853,114.3035,2692.0
2017-03-06 14:35:00,125.32,125.34,125.27,125.29,4250.0,114.3126,114.3309,114.267,114.2853,4250.0
2017-03-06 14:40:00,125.29,125.29,125.22,125.23,4281.0,114.2853,114.2853,114.2214,114.2305,4281.0
2017-03-06 14:45:00,125.21,125.25,125.21,125.22,3962.0,114.2123,114.2488,114.2123,114.2214,3962.0
2017-03-06 14:50:00,125.21,125.23,125.2,125.23,2092.0,114.2123,114.2305,114.2032,114.2305,2092.0
2017-03-06 14:55:00,125.23,125.23,125.16,125.16,3389.0,114.2305,114.2305,114.1667,114.1667,3389.0
2017-03-06 15:00:00,125.17,125.21,125.16,125.21,2261.0,114.1758,114.2123,114.1667,114.2123,2261.0
2017-03-06 15:05:00,125.2,125.22,125.18,125.21,3693.0,114.2032,114.2214,114.1849,114.2123,3693.0
2017-03-06 15:10:00,125.21,125.22,125.18,125.18,5460.0,114.2123,114.2214,114.1849,114.1849,5460.0
2017-03-06 15:15:00,125.19,125.19,125.15,125.17,5104.0,114.194,114.194,114.1576,114.1758,5104.0
2017-03-06 15:20:00,125.17,125.22,125.15,125.16,6097.0,114.1758,114.2214,114.1576,114.1667,6097.0
2017-03-06 15:25:00,125.16,125.17,125.12,125.12,3941.0,114.1667,114.1758,114.1302,114.1302,3941.0
2017-03-06 15:30:00,125.1,125.14,125.09,125.14,4819.0,114.1119,114.1484,114.1028,114.1484,4819.0
2017-03-06 15:35:00,125.13,125.2,125.12,125.19,7451.0,114.1393,114.2032,114.1302,114.194,7451.0
2017-03-06 15:40:00,125.19,125.25,125.17,125.23,11840.0,114.194,114.2488,114.1758,114.2305,11840.0
2017-03-06 15:45:00,125.22,125.25,125.2,125.24,21057.0,114.2214,114.2488,114.2032,114.2397,21057.0
2017-03-06 15:50:00,125.24,125.24,125.12,125.15,10656.0,114.2397,114.2397,114.1302,114.1576,10656.0
2017-03-06 15:55:00,125.14,125.14,125.05,125.08,24160.0,114.1484,114.1484,114.0663,114.0937,24160.0
2017-03-07 09:30:00,125.17,125.34,125.04,125.06,14198.0,114.1758,114.3309,114.0572,114.0755,14198.0
2017-03-07 09:35:00,125.13,125.45,125.13,125.32,6955.0,114.1393,114.4312,114.1393,114.3126,6955.0
2017-03-07 09:40:00,125.35,125.35,125.09,125.13,5770.0,114.34,114.34,114.1028,114.1393,5770.0
2017-03-07 09:45:00,125.13,125.13,124.92,124.95,6000.0,114.1393,114.1393,113.9478,113.9751,6000.0
2017-03-07 09:50:00,124.9,124.9,124.73,124.73,7758.0,113.9295,113.9295,113.7744,113.7744,7758.0
2017-03-07 09:55:00,124.76,124.79,124.59,124.73,12107.0,113.8018,113.8292,113.6467,113.7744,12107.0
2017-03-07 10:00:00,124.77,124.77,124.68,124.74,3624.0,113.8109,113.8109,113.7288,113.7836,3624.0
2017-03-07 10:05:00,124.74,124.75,124.62,124.75,6002.0,113.7836,113.7927,113.6741,113.7927,6002.0
2017-03-07 10:10:00,124.73,124.76,124.65,124.65,5814.0,113.7744,113.8018,113.7015,113.7015,5814.0
2017-03-07 10:15:00,124.69,124.87,124.65,124.81,6223.0,113.738,113.9021,113.7015,113.8474,6223.0
2017-03-07 10:20:00,124.88,125.05,124.88,125.0,7768.0,113.9113,114.0663,113.9113,114.0207,7768.0
2017-03-07 10:25:00,125.06,125.08,124.9,124.92,22855.0,114.0755,114.0937,113.9295,113.9478,22855.0
2017-03-07 10:30:00,124.94,124.95,124.88,124.95,7324.0,113.966,113.9751,113.9113,113.9751,7324.0
2017-03-07 10:35:00,125.0,125.0,124.81,124.83,5745.0,114.0207,114.0207,113.8474,113.8657,5745.0
2017-03-07 10:40:00,124.83,124.94,124.8,124.9,4500.0,113.8657,113.966,113.8383,113.9295,4500.0
2017-03-07 10:45:00,124.9,124.9,124.71,124.71,11250.0,113.9295,113.9295,113.7562,113.7562,11250.0
2017-03-07 10:50:00,124.71,124.78,124.69,124.73,8031.0,113.7562,113.8201,113.738,113.7744,8031.0
2017-03-07 10:55:00,124.7,124.9,124.66,124.9,9085.0,113.7471,113.9295,113.7106,113.9295,9085.0
2017-03-07 11:00:00,124.91,124.91,124.77,124.79,5609.0,113.9386,113.9386,113.8109,113.8292,5609.0
2017-03-07 11:05:00,124.77,124.77,124.67,124.74,4950.0,113.8109,113.8109,113.7197,113.7836,4950.0
2017-03-07 11:10:00,124.74,124.77,124.63,124.7,7346.0,113.7836,113.8109,113.6832,113.7471,7346.0
2017-03-07 11:15:00,124.66,124.79,124.6,124.69,6185.0,113.7106,113.8292,113.6559,113.738,6185.0
2017-03-07 11:20:00,124.68,124.68,124.59,124.62,3823.0,113.7288,113.7288,113.6467,113.6741,3823.0
2017-03-07 11:25:00,124.63,124.65,124.44,124.5,6838.0,113.6832,113.7015,113.5099,113.5646,6838.0
2017-03-07 11:30:00,124.51,124.63,124.51,124.63,4100.0,113.5738,113.6832,113.5738,113.6832,4100.0
2017-03-07 11:35:00,124.61,124.75,124.55,124.74,6702.0,113.665,113.7927,113.6103,113.7836,6702.0
2017-03-07 11:40:00,124.74,124.79,124.73,124.75,4548.0,113.7836,113.8292,113.7744,113.7927,4548.0
2017-03-07 11:45:00,124.75,124.79,124.72,124.73,5150.0,113.7927,113.8292,113.7653,113.7744,5150.0
2017-03-07 11:50:00,124.75,124.78,124.72,124.72,1501.0,113.7927,113.8201,113.7653,113.7653,1501.0
2017-03-07 11:55:00,124.73,124.75,124.6,124.63,5977.0,113.7744,113.7927,113.6559,113.6832,5977.0
2017-03-07 12:00:00,124.65,124.65,124.47,124.55,6252.0,113.7015,113.7015,113.5373,113.6103,6252.0
2017-03-07 12:05:00,124.6,124.68,124.6,124.64,2208.0,113.6559,113.7288,113.6559,113.6924,2208.0
2017-03-07 12:10:00,124.66,124.67,124.55,124.55,3558.0,113.7106,113.7197,113.6103,113.6103,3558.0
2017-03-07 12:15:00,124.58,124.69,124.53,124.67,2900.0,113.6376,113.738,113.592,113.7197,2900.0
2017-03-07 12:20:00,124.68,124.7,124.58,124.58,3370.0,113.7288,113.7471,113.6376,113.6376,3370.0
2017-03-07 12:25:00,124.58,124.65,124.58,124.63,2931.0,113.6376,113.7015,113.6376,113.6832,2931.0
2017-03-07 12:30:00,124.59,124.62,124.49,124.53,13186.0,113.6467,113.6741,113.5555,113.592,13186.0
2017-03-07 12:35:00,124.55,124.72,124.55,124.72,2962.0,113.6103,113.7653,113.6103,113.7653,2962.0
2017-03-07 12:40:00,124.73,124.83,124.72,124.81,3500.0,113.7744,113.8657,113.7653,113.8474,3500.0
2017-03-07 12:45:00,124.81,124.81,124.78,124.79,2700.0,113.8474,113.8474,113.8201,113.8292,2700.0
2017-03-07 12:50:00,124.79,124.87,124.79,124.84,2054.0,113.8292,113.9021,113.8292,113.8748,2054.0
2017-03-07 12:55:00,124.84,124.86,124.79,124.86,5225.0,113.8748,113.893,113.8292,113.893,5225.0
2017-03-07 13:00:00,124.86,124.86,124.76,124.76,2836.0,113.893,113.893,113.8018,113.8018,2836.0
2017-03-07 13:05:00,124.77,124.93,124.77,124.89,4712.0,113.8109,113.9569,113.8109,113.9204,4712.0
2017-03-07 13:10:00,124.89,124.89,124.81,124.84,3881.0,113.9204,113.9204,113.8474,113.8748,3881.0
2017-03-07 13:15:00,124.85,124.86,124.77,124.84,4956.0,113.8839,113.893,113.8109,113.8748,4956.0
2017-03-07 13:20:00,124.87,124.9,124.85,124.9,5737.0,113.9021,113.9295,113.8839,113.9295,5737.0
2017-03-07 13:25:00,124.91,124.98,124.88,124.89,5550.0,113.9386,114.0025,113.9113,113.9204,5550.0
2017-03-07 13:30:00,124.89,124.89,124.82,124.85,4107.0,113.9204,113.9204,113.8565,113.8839,4107.0
2017-03-07 13:35:00,124.85,124.85,124.78,124.78,3004.0,113.8839,113.8839,113.8201,113.8201,3004.0
2017-03-07 13:40:00,124.76,124.81,124.72,124.73,3793.0,113.8018,113.8474,113.7653,113.7744,3793.0
2017-03-07 13:45:00,124.73,124.78,124.73,124.76,2767.0,113.7744,113.8201,113.7744,113.8018,2767.0
2017-03-07 13:50:00,124.75,124.76,124.69,124.7,4915.0,113.7927,113.8018,113.738,113.7471,4915.0
2017-03-07 13:55:00,124.71,124.74,124.69,124.71,5181.0,113.7562,113.7836,113.738,113.7562,5181.0
2017-03-07 14:00:00,124.71,124.77,124.69,124.77,3500.0,113.7562,113.8109,113.738,113.8109,3500.0
2017-03-07 14:05:00,124.78,124.82,124.73,124.8,3252.0,113.8201,113.8565,113.7744,113.8383,3252.0
2017-03-07 14:10:00,124.81,124.85,124.8,124.8,5330.0,113.8474,113.8839,113.8383,113.8383,5330.0
2017-03-07 14:15:00,124.82,124.83,124.76,124.77,7388.0,113.8565,113.8657,113.8018,113.8109,7388.0
2017-03-07 14:20:00,124.78,124.8,124.72,124.74,2940.0,113.8201,113.8383,113.7653,113.7836,2940.0
2017-03-07 14:25:00,124.72,124.82,124.71,124.82,9728.0,113.7653,113.8565,113.7562,113.8565,9728.0
2017-03-07 14:30:00,124.82,124.83,124.79,124.82,4639.0,113.8565,113.8657,113.8292,113.8565,4639.0
2017-03-07 14:35:00,124.82,124.89,124.8,124.87,5451.0,113.8565,113.9204,113.8383,113.9021,5451.0
2017-03-07 14:40:00,124.88,124.91,124.84,124.86,5154.0,113.9113,113.9386,113.8748,113.893,5154.0
2017-03-07 14:45:00,124.87,124.88,124.84,124.88,5199.0,113.9021,113.9113,113.8748,113.9113,5199.0
2017-03-07 14:50:00,124.89,124.89,124.87,124.89,4536.0,113.9204,113.9204,113.9021,113.9204,4536.0
2017-03-07 14:55:00,124.88,124.94,124.85,124.9,6759.0,113.9113,113.966,113.8839,113.9295,6759.0
2017-03-07 15:00:00,124.91,124.91,124.86,124.89,5424.0,113.9386,113.9386,113.893,113.9204,5424.0
2017-03-07 15:05:00,124.87,124.87,124.81,124.83,4957.0,113.9021,113.9021,113.8474,113.8657,4957.0
2017-03-07 15:10:00,124.84,124.91,124.83,124.9,8670.0,113.8748,113.9386,113.8657,113.9295,8670.0
2017-03-07 15:15:00,124.9,124.92,124.88,124.9,3359.0,113.9295,113.9478,113.9113,113.9295,3359.0
2017-03-07 15:20:00,124.9,124.93,124.89,124.92,7510.0,113.9295,113.9569,113.9204,113.9478,7510.0
2017-03-07 15:25:00,124.93,124.93,124.75,124.76,5311.0,113.9569,113.9569,113.7927,113.8018,5311.0
2017-03-07 15:30:00,124.78,124.83,124.73,124.74,12044.0,113.8201,113.8657,113.7744,113.7836,12044.0
2017-03-07 15:35:00,124.74,124.82,124.7,124.77,12061.0,113.7836,113.8565,113.7471,113.8109,12061.0
2017-03-07 15:40:00,124.77,124.77,124.62,124.68,14083.0,113.8109,113.8109,113.6741,113.7288,14083.0
2017-03-07 15:45:00,124.7,124.76,124.7,124.75,20017.0,113.7471,113.8018,113.7471,113.7927,20017.0
2017-03-07 15:50:00,124.76,124.77,124.62,124.64,18888.0,113.8018,113.8109,113.6741,113.6924,18888.0
2017-03-07 15:55:00,124.65,124.76,124.63,124.69,34494.0,113.7015,113.8018,113.6832,113.738,34494.0
2017-03-08 09:30:00,124.64,124.9,124.33,124.77,14238.0,113.6924,113.9295,113.4096,113.8109,14238.0
2017-03-08 09:35:00,124.69,124.72,124.46,124.54,7940.0,113.738,113.7653,113.5282,113.6011,7940.0
2017-03-08 09:40:00,124.54,124.72,124.53,124.72,6353.0,113.6011,113.7653,113.592,113.7653,6353.0
2017-03-08 09:45:00,124.72,124.76,124.48,124.51,9074.0,113.7653,113.8018,113.5464,113.5738,9074.0
2017-03-08 09:50:00,124.53,124.58,124.44,124.44,3631.0,113.592,113.6376,113.5099,113.5099,3631.0
2017-03-08 09:55:00,124.47,124.59,124.41,124.54,6349.0,113.5373,113.6467,113.4826,113.6011,6349.0
2017-03-08 10:00:00,124.5,124.57,124.45,124.55,8989.0,113.5646,113.6285,113.519,113.6103,8989.0
2017-03-08 10:05:00,124.56,124.57,124.35,124.39,4989.0,113.6194,113.6285,113.4278,113.4643,4989.0
2017-03-08 10:10:00,124.39,124.59,124.3,124.59,14290.0,113.4643,113.6467,113.3822,113.6467,14290.0
2017-03-08 10:15:00,124.61,124.93,124.61,124.92,5961.0,113.665,113.9569,113.665,113.9478,5961.0
2017-03-08 10:20:00,124.83,124.84,124.66,124.66,4746.0,113.8657,113.8748,113.7106,113.7106,4746.0
2017-03-08 10:25:00,124.71,124.95,124.69,124.94,4489.0,113.7562,113.9751,113.738,113.966,4489.0
2017-03-08 10:30:00,124.94,125.05,124.93,124.93,3798.0,113.966,114.0663,113.9569,113.9569,3798.0
2017-03-08 10:35:00,124.94,124.95,124.86,124.9,1700.0,113.966,113.9751,113.893,113.9295,1700.0
2017-03-08 10:40:00,124.87,124.94,124.83,124.88,3750.0,113.9021,113.966,113.8657,113.9113,3750.0
2017-03-08 10:45:00,124.82,124.9,124.67,124.71,3626.0,113.8565,113.9295,113.7197,113.7562,3626.0
2017-03-08 10:50:00,124.75,124.88,124.75,124.79,3346.0,113.7927,113.9113,113.7927,113.8292,3346.0
2017-03-08 10:55:00,124.79,124.93,124.72,124.89,5070.0,113.8292,113.9569,113.7653,113.9204,5070.0
2017-03-08 11:00:00,124.91,124.96,124.69,124.75,52941.0,113.9386,113.9842,113.738,113.7927,52941.0
2017-03-08 11:05:00,124.74,124.77,124.67,124.74,5057.0,113.7836,113.8109,113.7197,113.7836,5057.0
2017-03-08 11:10:00,124.72,124.76,124.64,124.76,6404.0,113.7653,113.8018,113.6924,113.8018,6404.0
2017-03-08 11:15:00,124.79,124.91,124.77,124.85,5142.0,113.8292,113.9386,113.8109,113.8839,5142.0
2017-03-08 11:20:00,124.86,124.96,124.85,124.86,4421.0,113.893,113.9842,113.8839,113.893,4421.0
2017-03-08 11:25:00,124.86,124.95,124.85,124.95,6950.0,113.893,113.9751,113.8839,113.9751,6950.0
2017-03-08 11:30:00,124.94,124.96,124.85,124.9,3713.0,113.966,113.9842,113.8839,113.9295,3713.0
2017-03-08 11:35:00,124.88,124.96,124.87,124.92,1600.0,113.9113,113.9842,113.9021,113.9478,1600.0
2017-03-08 11:40:00,124.91,124.96,124.62,124.62,7668.0,113.9386,113.9842,113.6741,113.6741,7668.0
2017-03-08 11:45:00,124.7,124.85,124.69,124.82,3300.0,113.7471,113.8839,113.738,113.8565,3300.0
2017-03-08 11:50:00,124.83,124.89,124.81,124.83,3249.0,113.8657,113.9204,113.8474,113.8657,3249.0
2017-03-08 11:55:00,124.84,124.92,124.72,124.77,15366.0,113.8748,113.9478,113.7653,113.8109,15366.0
2017-03-08 12:00:00,124.74,124.93,124.74,124.92,4942.0,113.7836,113.9569,113.7836,113.9478,4942.0
2017-03-08 12:05:00,124.92,124.93,124.87,124.93,3971.0,113.9478,113.9569,113.9021,113.9569,3971.0
2017-03-08 12:10:00,124.91,124.92,124.82,124.83,2750.0,113.9386,113.9478,113.8565,113.8657,2750.0
2017-03-08 12:15:00,124.81,124.83,124.76,124.78,4700.0,113.8474,113.8657,113.8018,113.8201,4700.0
2017-03-08 12:20:00,124.79,124.84,124.76,124.81,3200.0,113.8292,113.8748,113.8018,113.8474,3200.0
2017-03-08 12:25:00,124.82,124.88,124.76,124.84,6400.0,113.8565,113.9113,113.8018,113.8748,6400.0
2017-03-08 12:30:00,124.84,124.84,124.79,124.82,2500.0,113.8748,113.8748,113.8292,113.8565,2500.0
2017-03-08 12:35:00,124.82,124.84,124.78,124.78,4125.0,113.8565,113.8748,113.8201,113.8201,4125.0
2017-03-08 12:40:00,124.78,124.83,124.76,124.77,3900.0,113.8201,113.8657,113.8018,113.8109,3900.0
2017-03-08 12:45:00,124.79,124.92,124.77,124.77,4886.0,113.8292,113.9478,113.8109,113.8109,4886.0
2017-03-08 12:50:00,124.75,124.86,124.75,124.83,12623.0,113.7927,113.893,113.7927,113.8657,12623.0
2017-03-08 12:55:00,124.82,124.88,124.79,124.79,3560.0,113.8565,113.9113,113.8292,113.8292,3560.0
2017-03-08 13:00:00,124.8,124.83,124.78,124.79,3789.0,113.8383,113.8657,113.8201,113.8292,3789.0
2017-03-08 13:05:00,124.8,125.51,124.8,125.24,36970.0,113.8383,114.4859,113.8383,114.2397,36970.0
2017-03-08 13:10:00,125.27,125.3,125.11,125.13,32501.0,114.267,114.2944,114.1211,114.1393,32501.0
2017-03-08 13:15:00,125.12,125.31,125.08,125.21,18321.0,114.1302,114.3035,114.0937,114.2123,18321.0
2017-03-08 13:20:00,125.18,125.22,125.08,125.19,20032.0,114.1849,114.2214,114.0937,114.194,20032.0
2017-03-08 13:25:00,125.19,125.2,125.02,125.13,25665.0,114.194,114.2032,114.039,114.1393,25665.0
2017-03-08 13:30:00,125.15,125.46,125.15,125.46,26058.0,114.1576,114.4403,114.1576,114.4403,26058.0
2017-03-08 13:35:00,125.46,125.52,125.44,125.49,10211.0,114.4403,114.4951,114.4221,114.4677,10211.0
2017-03-08 13:40:00,125.48,125.66,125.48,125.55,6973.0,114.4586,114.6228,114.4586,114.5224,6973.0
2017-03-08 13:45:00,125.56,125.56,125.41,125.44,8100.0,114.5315,114.5315,114.3947,114.4221,8100.0
2017-03-08 13:50:00,125.44,125.44,125.36,125.39,2350.0,114.4221,114.4221,114.3491,114.3765,2350.0
2017-03-08 13:55:00,125.38,125.46,125.24,125.28,9718.0,114.3674,114.4403,114.2397,114.2761,9718.0
2017-03-08 14:00:00,125.27,125.27,125.12,125.15,3691.0,114.267,114.267,114.1302,114.1576,3691.0
2017-03-08 14:05:00,125.15,125.2,124.94,125.02,7466.0,114.1576,114.2032,113.966,114.039,7466.0
2017-03-08 14:10:00,125.02,125.09,124.74,124.78,11812.0,114.039,114.1028,113.7836,113.8201,11812.0
2017-03-08 14:15:00,124.78,124.79,124.66,124.66,11301.0,113.8201,113.8292,113.7106,113.7106,11301.0
2017-03-08 14:20:00,124.67,124.75,124.57,124.61,8250.0,113.7197,113.7927,113.6285,113.665,8250.0
2017-03-08 14:25:00,124.63,124.69,124.53,124.66,6474.0,113.6832,113.738,113.592,113.7106,6474.0
2017-03-08 14:30:00,124.65,124.75,124.55,124.56,8264.0,113.7015,113.7927,113.6103,113.6194,8264.0
2017-03-08 14:35:00,124.57,124.59,124.47,124.53,6181.0,113.6285,113.6467,113.5373,113.592,6181.0
2017-03-08 14:40:00,124.51,124.57,124.43,124.52,6373.0,113.5738,113.6285,113.5008,113.5829,6373.0
2017-03-08 14:45:00,124.51,124.6,124.51,124.57,6053.0,113.5738,113.6559,113.5738,113.6285,6053.0
2017-03-08 14:50:00,124.68,124.68,124.59,124.65,3151.0,113.7288,113.7288,113.6467,113.7015,3151.0
2017-03-08 14:55:00,124.68,124.77,124.66,124.77,4445.0,113.7288,113.8109,113.7106,113.8109,4445.0
2017-03-08 15:00:00,124.77,124.77,124.66,124.69,8104.0,113.8109,113.8109,113.7106,113.738,8104.0
2017-03-08 15:05:00,124.69,124.71,124.49,124.5,12673.0,113.738,113.7562,113.5555,113.5646,12673.0
2017-03-08 15:10:00,124.53,124.69,124.53,124.64,8052.0,113.592,113.738,113.592,113.6924,8052.0
2017-03-08 15:15:00,124.64,124.72,124.62,124.65,8945.0,113.6924,113.7653,113.6741,113.7015,8945.0
2017-03-08 15:20:00,124.64,124.82,124.64,124.81,18264.0,113.6924,113.8565,113.6924,113.8474,18264.0
2017-03-08 15:25:00,124.81,124.82,124.77,124.78,7299.0,113.8474,113.8565,113.8109,113.8201,7299.0
2017-03-08 15:30:00,124.76,124.77,124.52,124.62,14041.0,113.8018,113.8109,113.5829,113.6741,14041.0
2017-03-08 15:35:00,124.6,124.7,124.58,124.68,17343.0,113.6559,113.7471,113.6376,113.7288,17343.0
2017-03-08 15:40:00,124.68,124.72,124.59,124.6,19031.0,113.7288,113.7653,113.6467,113.6559,19031.0
2017-03-08 15:45:00,124.6,124.7,124.56,124.64,24792.0,113.6559,113.7471,113.6194,113.6924,24792.0
2017-03-08 15:50:00,124.64,124.64,124.53,124.58,20547.0,113.6924,113.6924,113.592,113.6376,20547.0
2017-03-08 15:55:00,124.59,124.68,124.49,124.52,61863.0,113.6467,113.7288,113.5555,113.5829,61863.0
2017-03-09 09:30:00,124.22,124.49,123.99,124.07,20883.0,113.3092,113.5555,113.0994,113.1724,20883.0
2017-03-09 09:35:00,124.1,124.3,124.0,124.24,17663.0,113.1998,113.3822,113.1086,113.3275,17663.0
2017-03-09 09:40:00,124.23,124.26,124.03,124.14,4895.0,113.3184,113.3457,113.1359,113.2363,4895.0
2017-03-09 09:45:00,124.19,124.23,124.05,124.07,17260.0,113.2819,113.3184,113.1542,113.1724,17260.0
2017-03-09 09:50:00,124.15,124.19,123.91,123.91,11790.0,113.2454,113.2819,113.0265,113.0265,11790.0
2017-03-09 09:55:00,123.91,123.92,123.72,123.78,11185.0,113.0265,113.0356,112.8532,112.9079,11185.0
2017-03-09 10:00:00,123.78,123.85,123.78,123.83,19633.0,112.9079,112.9717,112.9079,112.9535,19633.0
2017-03-09 10:05:00,123.82,124.0,123.82,123.88,8585.0,112.9444,113.1086,112.9444,112.9991,8585.0
2017-03-09 10:10:00,123.89,124.08,123.89,124.08,11698.0,113.0082,113.1815,113.0082,113.1815,11698.0
2017-03-09 10:15:00,124.11,124.13,123.97,123.97,6033.0,113.2089,113.2271,113.0812,113.0812,6033.0
2017-03-09 10:20:00,123.99,124.06,123.87,123.88,8634.0,113.0994,113.1633,112.99,112.9991,8634.0
2017-03-09 10:25:00,123.88,123.97,123.84,123.97,16678.0,112.9991,113.0812,112.9626,113.0812,16678.0
2017-03-09 10:30:00,124.01,124.01,123.75,123.88,8149.0,113.1177,113.1177,112.8805,112.9991,8149.0
2017-03-09 10:35:00,123.9,124.02,123.78,123.91,19935.0,113.0173,113.1268,112.9079,113.0265,19935.0
2017-03-09 10:40:00,123.96,124.01,123.83,124.0,9721.0,113.0721,113.1177,112.9535,113.1086,9721.0
2017-03-09 10:45:00,123.99,124.02,123.86,123.88,6674.0,113.0994,113.1268,112.9809,112.9991,6674.0
2017-03-09 10:50:00,123.88,123.88,123.77,123.79,9168.0,112.9991,112.9991,112.8988,112.917,9168.0
2017-03-09 10:55:00,123.79,123.95,123.79,123.92,12879.0,112.917,113.063,112.917,113.0356,12879.0
2017-03-09 11:00:00,123.93,124.1,123.92,124.1,15625.0,113.0447,113.1998,113.0356,113.1998,15625.0
2017-03-09 11:05:00,124.1,124.18,124.01,124.16,16337.0,113.1998,113.2728,113.1177,113.2545,16337.0
2017-03-09 11:10:00,124.16,124.3,124.14,124.29,9679.0,113.2545,113.3822,113.2363,113.3731,9679.0
2017-03-09 11:15:00,124.32,124.32,124.21,124.29,5276.0,113.4005,113.4005,113.3001,113.3731,5276.0
2017-03-09 11:20:00,124.29,124.32,124.15,124.18,5403.0,113.3731,113.4005,113.2454,113.2728,5403.0
2017-03-09 11:25:00,124.24,124.44,124.24,124.44,6200.0,113.3275,113.5099,113.3275,113.5099,6200.0
2017-03-09 11:30:00,124.43,124.54,124.35,124.46,55900.0,113.5008,113.6011,113.4278,113.5282,55900.0
2017-03-09 11:35:00,124.49,124.55,124.39,124.39,8200.0,113.5555,113.6103,113.4643,113.4643,8200.0
2017-03-09 11:40:00,124.39,124.44,124.37,124.4,7581.0,113.4643,113.5099,113.4461,113.4734,7581.0
2017-03-09 11:45:00,124.43,124.53,124.43,124.46,8000.0,113.5008,113.592,113.5008,113.5282,8000.0
2017-03-09 11:50:00,124.44,124.53,124.22,124.22,12218.0,113.5099,113.592,113.3092,113.3092,12218.0
2017-03-09 11:55:00,124.23,124.23,124.11,124.19,5201.0,113.3184,113.3184,113.2089,113.2819,5201.0
2017-03-09 12:00:00,124.19,124.23,124.18,124.18,3200.0,113.2819,113.3184,113.2728,113.2728,3200.0
2017-03-09 12:05:00,124.16,124.18,124.1,124.1,5715.0,113.2545,113.2728,113.1998,113.1998,5715.0
2017-03-09 12:10:00,124.1,124.17,124.07,124.15,4721.0,113.1998,113.2636,113.1724,113.2454,4721.0
2017-03-09 12:15:00,124.15,124.18,124.12,124.15,7037.0,113.2454,113.2728,113.218,113.2454,7037.0
2017-03-09 12:20:00,124.14,124.16,124.14,124.14,3975.0,113.2363,113.2545,113.2363,113.2363,3975.0
2017-03-09 12:25:00,124.14,124.16,124.11,124.14,4038.0,113.2363,113.2545,113.2089,113.2363,4038.0
2017-03-09 12:30:00,124.12,124.14,124.06,124.1,5994.0,113.218,113.2363,113.1633,113.1998,5994.0
2017-03-09 12:35:00,124.1,124.14,124.07,124.13,3838.0,113.1998,113.2363,113.1724,113.2271,3838.0
2017-03-09 12:40:00,124.13,124.14,124.07,124.11,4316.0,113.2271,113.2363,113.1724,113.2089,4316.0
2017-03-09 12:45:00,124.11,124.12,124.08,124.11,3300.0,113.2089,113.218,113.1815,113.2089,3300.0
2017-03-09 12:50:00,124.13,124.14,124.11,124.12,6000.0,113.2271,113.2363,113.2089,113.218,6000.0
2017-03-09 12:55:00,124.12,124.13,124.1,124.1,3200.0,113.218,113.2271,113.1998,113.1998,3200.0
2017-03-09 13:00:00,124.12,124.15,124.11,124.13,5838.0,113.218,113.2454,113.2089,113.2271,5838.0
2017-03-09 13:05:00,124.13,124.13,124.02,124.02,6283.0,113.2271,113.2271,113.1268,113.1268,6283.0
2017-03-09 13:10:00,124.02,124.05,123.98,124.03,5400.0,113.1268,113.1542,113.0903,113.1359,5400.0
2017-03-09 13:15:00,124.05,124.08,124.04,124.07,2000.0,113.1542,113.1815,113.1451,113.1724,2000.0
2017-03-09 13:20:00,124.08,124.14,124.04,124.04,2068.0,113.1815,113.2363,113.1451,113.1451,2068.0
2017-03-09 13:25:00,124.03,124.05,123.96,124.0,3600.0,113.1359,113.1542,113.0721,113.1086,3600.0
2017-03-09 13:30:00,123.96,123.96,123.84,123.9,10085.0,113.0721,113.0721,112.9626,113.0173,10085.0
2017-03-09 13:35:00,123.9,123.9,123.83,123.83,5800.0,113.0173,113.0173,112.9535,112.9535,5800.0
2017-03-09 13:40:00,123.85,123.9,123.83,123.88,9744.0,112.9717,113.0173,112.9535,112.9991,9744.0
2017-03-09 13:45:00,123.88,123.88,123.75,123.76,6603.0,112.9991,112.9991,112.8805,112.8896,6603.0
2017-03-09 13:50:00,123.76,123.81,123.67,123.67,11184.0,112.8896,112.9353,112.8076,112.8076,11184.0
2017-03-09 13:55:00,123.71,123.71,123.55,123.58,12754.0,112.844,112.844,112.6981,112.7255,12754.0
2017-03-09 14:00:00,123.61,123.66,123.48,123.49,8568.0,112.7528,112.7984,112.6342,112.6434,8568.0
2017-03-09 14:05:00,123.47,123.57,123.44,123.55,10620.0,112.6251,112.7163,112.5978,112.6981,10620.0
2017-03-09 14:10:00,123.55,123.56,123.43,123.43,9458.0,112.6981,112.7072,112.5886,112.5886,9458.0
2017-03-09 14:15:00,123.46,123.46,123.33,123.41,6774.0,112.616,112.616,112.4974,112.5704,6774.0
2017-03-09 14:20:00,123.43,123.58,123.42,123.57,10905.0,112.5886,112.7255,112.5795,112.7163,10905.0
2017-03-09 14:25:00,123.57,123.67,123.55,123.63,10640.0,112.7163,112.8076,112.6981,112.7711,10640.0
2017-03-09 14:30:00,123.64,123.64,123.57,123.57,7921.0,112.7802,112.7802,112.7163,112.7163,7921.0
2017-03-09 14:35:00,123.58,123.59,123.45,123.49,8488.0,112.7255,112.7346,112.6069,112.6434,8488.0
2017-03-09 14:40:00,123.44,123.46,123.4,123.44,8100.0,112.5978,112.616,112.5613,112.5978,8100.0
2017-03-09 14:45:00,123.45,123.45,123.4,123.42,12402.0,112.6069,112.6069,112.5613,112.5795,12402.0
2017-03-09 14:50:00,123.42,123.49,123.34,123.35,17888.0,112.5795,112.6434,112.5065,112.5157,17888.0
2017-03-09 14:55:00,123.35,123.43,123.34,123.42,13960.0,112.5157,112.5886,112.5065,112.5795,13960.0
2017-03-09 15:00:00,123.42,123.52,123.41,123.44,17255.0,112.5795,112.6707,112.5704,112.5978,17255.0
2017-03-09 15:05:00,123.45,123.72,123.45,123.72,10224.0,112.6069,112.8532,112.6069,112.8532,10224.0
2017-03-09 15:10:00,123.72,123.77,123.61,123.64,13047.0,112.8532,112.8988,112.7528,112.7802,13047.0
2017-03-09 15:15:00,123.62,123.67,123.6,123.62,22671.0,112.7619,112.8076,112.7437,112.7619,22671.0
2017-03-09 15:20:00,123.64,123.65,123.52,123.53,20807.0,112.7802,112.7893,112.6707,112.6798,20807.0
2017-03-09 15:25:00,123.53,123.64,123.53,123.64,18003.0,112.6798,112.7802,112.6798,112.7802,18003.0
2017-03-09 15:30:00,123.65,123.77,123.62,123.76,17166.0,112.7893,112.8988,112.7619,112.8896,17166.0
2017-03-09 15:35:00,123.75,123.84,123.72,123.74,32342.0,112.8805,112.9626,112.8532,112.8714,32342.0
2017-03-09 15:40:00,123.75,123.76,123.64,123.66,23720.0,112.8805,112.8896,112.7802,112.7984,23720.0
2017-03-09 15:45:00,123.66,123.8,123.65,123.7,32973.0,112.7984,112.9261,112.7893,112.8349,32973.0
2017-03-09 15:50:00,123.7,123.71,123.6,123.6,40545.0,112.8349,112.844,112.7437,112.7437,40545.0
2017-03-09 15:55:00,123.6,123.72,123.6,123.69,77122.0,112.7437,112.8532,112.7437,112.8258,77122.0
2017-03-10 09:30:00,124.39,124.42,123.94,124.4,11181.0,113.4643,113.4917,113.0538,113.4734,11181.0
2017-03-10 09:35:00,124.39,124.54,124.35,124.51,1946.0,113.4643,113.6011,113.4278,113.5738,1946.0
2017-03-10 09:40:00,124.41,124.72,124.37,124.64,4847.0,113.4826,113.7653,113.4461,113.6924,4847.0
2017-03-10 09:45:00,124.55,124.65,124.51,124.57,4807.0,113.6103,113.7015,113.5738,113.6285,4807.0
2017-03-10 09:50:00,124.56,124.67,124.53,124.67,5500.0,113.6194,113.7197,113.592,113.7197,5500.0
2017-03-10 09:55:00,124.61,124.86,124.57,124.86,7646.0,113.665,113.893,113.6285,113.893,7646.0
2017-03-10 10:00:00,124.89,124.91,124.67,124.86,5416.0,113.9204,113.9386,113.7197,113.893,5416.0
2017-03-10 10:05:00,124.88,124.88,124.76,124.76,3537.0,113.9113,113.9113,113.8018,113.8018,3537.0
2017-03-10 10:10:00,124.77,124.77,124.44,124.48,3421.0,113.8109,113.8109,113.5099,113.5464,3421.0
2017-03-10 10:15:00,124.57,124.62,124.5,124.5,5700.0,113.6285,113.6741,113.5646,113.5646,5700.0
2017-03-10 10:20:00,124.49,124.58,124.36,124.36,2671.0,113.5555,113.6376,113.4369,113.4369,2671.0
2017-03-10 10:25:00,124.39,124.56,124.39,124.49,3100.0,113.4643,113.6194,113.4643,113.5555,3100.0
2017-03-10 10:30:00,124.49,124.56,124.38,124.38,3801.0,113.5555,113.6194,113.4552,113.4552,3801.0
2017-03-10 10:35:00,124.41,124.45,124.35,124.35,2811.0,113.4826,113.519,113.4278,113.4278,2811.0
2017-03-10 10:40:00,124.34,124.39,124.24,124.37,6835.0,113.4187,113.4643,113.3275,113.4461,6835.0
2017-03-10 10:45:00,124.39,124.45,124.34,124.36,3983.0,113.4643,113.519,113.4187,113.4369,3983.0
2017-03-10 10:50:00,124.37,124.49,124.36,124.46,3012.0,113.4461,113.5555,113.4369,113.5282,3012.0
2017-03-10 10:55:00,124.44,124.44,124.21,124.21,6613.0,113.5099,113.5099,113.3001,113.3001,6613.0
2017-03-10 11:00:00,124.16,124.29,124.09,124.09,3722.0,113.2545,113.3731,113.1907,113.1907,3722.0
2017-03-10 11:05:00,124.13,124.28,124.12,124.28,6239.0,113.2271,113.364,113.218,113.364,6239.0
2017-03-10 11:10:00,124.26,124.28,124.14,124.22,5535.0,113.3457,113.364,113.2363,113.3092,5535.0
2017-03-10 11:15:00,124.27,124.49,124.27,124.49,5220.0,113.3549,113.5555,113.3549,113.5555,5220.0
2017-03-10 11:20:00,124.47,124.47,124.35,124.39,4200.0,113.5373,113.5373,113.4278,113.4643,4200.0
2017-03-10 11:25:00,124.5,124.7,124.48,124.64,55944.0,113.5646,113.7471,113.5464,113.6924,55944.0
2017-03-10 11:30:00,124.59,124.64,124.46,124.46,6750.0,113.6467,113.6924,113.5282,113.5282,6750.0
2017-03-10 11:35:00,124.44,124.51,124.43,124.5,6305.0,113.5099,113.5738,113.5008,113.5646,6305.0
2017-03-10 11:40:00,124.48,124.51,124.46,124.46,7800.0,113.5464,113.5738,113.5282,113.5282,7800.0
2017-03-10 11:45:00,124.42,124.48,124.38,124.47,4349.0,113.4917,113.5464,113.4552,113.5373,4349.0
2017-03-10 11:50:00,124.46,124.52,124.43,124.49,4974.0,113.5282,113.5829,113.5008,113.5555,4974.0
2017-03-10 11:55:00,124.51,124.56,124.48,124.51,1760.0,113.5738,113.6194,113.5464,113.5738,1760.0
2017-03-10 12:00:00,124.49,124.51,124.37,124.37,3000.0,113.5555,113.5738,113.4461,113.4461,3000.0
2017-03-10 12:05:00,124.39,124.54,124.38,124.54,9416.0,113.4643,113.6011,113.4552,113.6011,9416.0
2017-03-10 12:10:00,124.54,124.54,124.42,124.52,8411.0,113.6011,113.6011,113.4917,113.5829,8411.0
2017-03-10 12:15:00,124.5,124.56,124.46,124.53,4460.0,113.5646,113.6194,113.5282,113.592,4460.0
2017-03-10 12:20:00,124.51,124.53,124.44,124.46,2600.0,113.5738,113.592,113.5099,113.5282,2600.0
2017-03-10 12:25:00,124.47,124.49,124.36,124.36,3400.0,113.5373,113.5555,113.4369,113.4369,3400.0
2017-03-10 12:30:00,124.34,124.37,124.3,124.3,3571.0,113.4187,113.4461,113.3822,113.3822,3571.0
2017-03-10 12:35:00,124.32,124.41,124.32,124.41,3554.0,113.4005,113.4826,113.4005,113.4826,3554.0
2017-03-10 12:40:00,124.39,124.44,124.37,124.44,5694.0,113.4643,113.5099,113.4461,113.5099,5694.0
2017-03-10 12:45:00,124.42,124.42,124.37,124.4,1400.0,113.4917,113.4917,113.4461,113.4734,1400.0
2017-03-10 12:50:00,124.4,124.4,124.21,124.25,3661.0,113.4734,113.4734,113.3001,113.3366,3661.0
2017-03-10 12:55:00,124.25,124.27,124.19,124.25,7718.0,113.3366,113.3549,113.2819,113.3366,7718.0
2017-03-10 13:00:00,124.27,124.32,124.21,124.21,3549.0,113.3549,113.4005,113.3001,113.3001,3549.0
2017-03-10 13:05:00,124.19,124.26,124.07,124.14,5788.0,113.2819,113.3457,113.1724,113.2363,5788.0
2017-03-10 13:10:00,124.17,124.22,124.07,124.07,8403.0,113.2636,113.3092,113.1724,113.1724,8403.0
2017-03-10 13:15:00,124.1,124.17,124.09,124.12,4711.0,113.1998,113.2636,113.1907,113.218,4711.0
2017-03-10 13:20:00,124.1,124.13,124.01,124.01,6701.0,113.1998,113.2271,113.1177,113.1177,6701.0
2017-03-10 13:25:00,124.01,124.01,123.94,123.96,3740.0,113.1177,113.1177,113.0538,113.0721,3740.0
2017-03-10 13:30:00,123.99,124.04,123.87,123.88,10243.0,113.0994,113.1451,112.99,112.9991,10243.0
2017-03-10 13:35:00,123.89,123.99,123.88,123.93,6042.0,113.0082,113.0994,112.9991,113.0447,6042.0
2017-03-10 13:40:00,123.89,123.98,123.89,123.97,5049.0,113.0082,113.0903,113.0082,113.0812,5049.0
2017-03-10 13:45:00,123.97,124.16,123.96,124.16,5261.0,113.0812,113.2545,113.0721,113.2545,5261.0
2017-03-10 13:50:00,124.16,124.32,124.16,124.3,5549.0,113.2545,113.4005,113.2545,113.3822,5549.0
2017-03-10 13:55:00,124.28,124.34,124.21,124.33,3834.0,113.364,113.4187,113.3001,113.4096,3834.0
2017-03-10 14:00:00,124.32,124.32,124.22,124.26,4718.0,113.4005,113.4005,113.3092,113.3457,4718.0
2017-03-10 14:05:00,124.26,124.26,124.2,124.23,2711.0,113.3457,113.3457,113.291,113.3184,2711.0
2017-03-10 14:10:00,124.28,124.31,124.19,124.28,7436.0,113.364,113.3913,113.2819,113.364,7436.0
2017-03-10 14:15:00,124.3,124.32,124.24,124.25,5684.0,113.3822,113.4005,113.3275,113.3366,5684.0
2017-03-10 14:20:00,124.25,124.3,124.21,124.24,5105.0,113.3366,113.3822,113.3001,113.3275,5105.0
2017-03-10 14:25:00,124.25,124.31,124.23,124.31,4345.0,113.3366,113.3913,113.3184,113.3913,4345.0
2017-03-10 14:30:00,124.29,124.35,124.23,124.28,5850.0,113.3731,113.4278,113.3184,113.364,5850.0
2017-03-10 14:35:00,124.29,124.36,124.29,124.32,5143.0,113.3731,113.4369,113.3731,113.4005,5143.0
2017-03-10 14:40:00,124.32,124.38,124.31,124.36,5399.0,113.4005,113.4552,113.3913,113.4369,5399.0
2017-03-10 14:45:00,124.35,124.38,124.34,124.34,5023.0,113.4278,113.4552,113.4187,113.4187,5023.0
2017-03-10 14:50:00,124.36,124.36,124.26,124.26,5175.0,113.4369,113.4369,113.3457,113.3457,5175.0
2017-03-10 14:55:00,124.25,124.33,124.24,124.33,11458.0,113.3366,113.4096,113.3275,113.4096,11458.0
2017-03-10 15:00:00,124.33,124.38,124.31,124.34,12207.0,113.4096,113.4552,113.3913,113.4187,12207.0
2017-03-10 15:05:00,124.34,124.34,124.28,124.33,8370.0,113.4187,113.4187,113.364,113.4096,8370.0
2017-03-10 15:10:00,124.32,124.34,124.29,124.34,7300.0,113.4005,113.4187,113.3731,113.4187,7300.0
2017-03-10 15:15:00,124.34,124.34,124.26,124.31,10792.0,113.4187,113.4187,113.3457,113.3913,10792.0
2017-03-10 15:20:00,124.31,124.34,124.27,124.34,9254.0,113.3913,113.4187,113.3549,113.4187,9254.0
2017-03-10 15:25:00,124.34,124.48,124.34,124.48,6454.0,113.4187,113.5464,113.4187,113.5464,6454.0
2017-03-10 15:30:00,124.48,124.5,124.41,124.42,17514.0,113.5464,113.5646,113.4826,113.4917,17514.0
2017-03-10 15:35:00,124.43,124.44,124.33,124.34,16319.0,113.5008,113.5099,113.4096,113.4187,16319.0
2017-03-10 15:40:00,124.36,124.36,124.25,124.29,24258.0,113.4369,113.4369,113.3366,113.3731,24258.0
2017-03-10 15:45:00,124.29,124.36,124.26,124.36,19064.0,113.3731,113.4369,113.3457,113.4369,19064.0
2017-03-10 15:50:00,124.35,124.5,124.35,124.48,19768.0,113.4278,113.5646,113.4278,113.5464,19768.0
2017-03-10 15:55:00,124.48,124.48,124.26,124.26,133743.0,113.5464,113.5464,113.3457,113.3457,133743.0
2017-03-13 09:30:00,124.0,124.78,124.0,124.04,25067.0,113.1086,113.8201,113.1086,113.1451,25067.0
2017-03-13 09:35:00,124.12,124.53,124.12,124.2,5571.0,113.218,113.592,113.218,113.291,5571.0
2017-03-13 09:40:00,124.29,124.48,124.14,124.41,4885.0,113.3731,113.5464,113.2363,113.4826,4885.0
2017-03-13 09:45:00,124.48,124.52,124.37,124.4,3088.0,113.5464,113.5829,113.4461,113.4734,3088.0
2017-03-13 09:50:00,124.4,124.41,124.24,124.32,4017.0,113.4734,113.4826,113.3275,113.4005,4017.0
2017-03-13 09:55:00,124.31,124.38,124.31,124.32,5138.0,113.3913,113.4552,113.3913,113.4005,5138.0
2017-03-13 10:00:00,124.31,124.4,124.25,124.27,8178.0,113.3913,113.4734,113.3366,113.3549,8178.0
2017-03-13 10:05:00,124.29,124.37,124.28,124.29,4785.0,113.3731,113.4461,113.364,113.3731,4785.0
2017-03-13 10:10:00,124.31,124.4,124.19,124.24,6806.0,113.3913,113.4734,113.2819,113.3275,6806.0
2017-03-13 10:15:00,124.23,124.29,124.15,124.22,3099.0,113.3184,113.3731,113.2454,113.3092,3099.0
2017-03-13 10:20:00,124.22,124.28,124.15,124.26,2777.0,113.3092,113.364,113.2454,113.3457,2777.0
2017-03-13 10:25:00,124.26,124.28,124.12,124.12,4565.0,113.3457,113.364,113.218,113.218,4565.0
2017-03-13 10:30:00,124.17,124.24,124.11,124.13,3962.0,113.2636,113.3275,113.2089,113.2271,3962.0
2017-03-13 10:35:00,124.13,124.2,124.11,124.19,6914.0,113.2271,113.291,113.2089,113.2819,6914.0
2017-03-13 10:40:00,124.19,124.23,124.08,124.19,6273.0,113.2819,113.3184,113.1815,113.2819,6273.0
2017-03-13 10:45:00,124.2,124.21,124.09,124.14,3915.0,113.291,113.3001,113.1907,113.2363,3915.0
2017-03-13 10:50:00,124.14,124.14,124.04,124.09,3517.0,113.2363,113.2363,113.1451,113.1907,3517.0
2017-03-13 10:55:00,124.1,124.14,124.06,124.07,5656.0,113.1998,113.2363,113.1633,113.1724,5656.0
2017-03-13 11:00:00,124.08,124.11,124.05,124.06,4300.0,113.1815,113.2089,113.1542,113.1633,4300.0
2017-03-13 11:05:00,124.06,124.14,124.06,124.13,2599.0,113.1633,113.2363,113.1633,113.2271,2599.0
2017-03-13 11:10:00,124.15,124.16,124.02,124.03,4467.0,113.2454,113.2545,113.1268,113.1359,4467.0
2017-03-13 11:15:00,124.01,124.11,124.01,124.11,5650.0,113.1177,113.2089,113.1177,113.2089,5650.0
2017-03-13 11:20:00,124.09,124.11,124.03,124.05,9339.0,113.1907,113.2089,113.1359,113.1542,9339.0
2017-03-13 11:25:00,124.05,124.06,124.01,124.05,3651.0,113.1542,113.1633,113.1177,113.1542,3651.0
2017-03-13 11:30:00,124.05,124.11,123.96,123.98,5439.0,113.1542,113.2089,113.0721,113.0903,5439.0
2017-03-13 11:35:00,124.0,124.1,124.0,124.1,2805.0,113.1086,113.1998,113.1086,113.1998,2805.0
2017-03-13 11:40:00,124.08,124.12,124.05,124.05,3633.0,113.1815,113.218,113.1542,113.1542,3633.0
2017-03-13 11:45:00,124.06,124.15,124.05,124.15,2394.0,113.1633,113.2454,113.1542,113.2454,2394.0
2017-03-13 11:50:00,124.15,124.19,124.1,124.14,6989.0,113.2454,113.2819,113.1998,113.2363,6989.0
2017-03-13 11:55:00,124.17,124.24,124.17,124.24,2577.0,113.2636,113.3275,113.2636,113.3275,2577.0
2017-03-13 12:00:00,124.26,124.29,124.17,124.18,4566.0,113.3457,113.3731,113.2636,113.2728,4566.0
2017-03-13 12:05:00,124.18,124.26,124.18,124.23,3216.0,113.2728,113.3457,113.2728,113.3184,3216.0
2017-03-13 12:10:00,124.21,124.21,124.15,124.18,6845.0,113.3001,113.3001,113.2454,113.2728,6845.0
2017-03-13 12:15:00,124.19,124.28,124.19,124.28,4854.0,113.2819,113.364,113.2819,113.364,4854.0
2017-03-13 12:20:00,124.28,124.41,124.28,124.41,6041.0,113.364,113.4826,113.364,113.4826,6041.0
2017-03-13 12:25:00,124.42,124.54,124.41,124.53,4940.0,113.4917,113.6011,113.4826,113.592,4940.0
2017-03-13 12:30:00,124.51,124.51,124.43,124.43,1994.0,113.5738,113.5738,113.5008,113.5008,1994.0
2017-03-13 12:35:00,124.42,124.45,124.41,124.42,2700.0,113.4917,113.519,113.4826,113.4917,2700.0
2017-03-13 12:40:00,124.41,124.49,124.4,124.49,1938.0,113.4826,113.5555,113.4734,113.5555,1938.0
2017-03-13 12:45:00,124.5,124.5,124.46,124.48,4241.0,113.5646,113.5646,113.5282,113.5464,4241.0
2017-03-13 12:50:00,124.49,124.52,124.46,124.46,2385.0,113.5555,113.5829,113.5282,113.5282,2385.0
2017-03-13 12:55:00,124.45,124.52,124.45,124.51,1600.0,113.519,113.5829,113.519,113.5738,1600.0
2017-03-13 13:00:00,124.5,124.5,124.46,124.47,1955.0,113.5646,113.5646,113.5282,113.5373,1955.0
2017-03-13 13:05:00,124.47,124.47,124.41,124.42,2161.0,113.5373,113.5373,113.4826,113.4917,2161.0
2017-03-13 13:10:00,124.43,124.43,124.39,124.42,2001.0,113.5008,113.5008,113.4643,113.4917,2001.0
2017-03-13 13:15:00,124.44,124.44,124.4,124.4,1800.0,113.5099,113.5099,113.4734,113.4734,1800.0
2017-03-13 13:20:00,124.4,124.44,124.35,124.36,3544.0,113.4734,113.5099,113.4278,113.4369,3544.0
2017-03-13 13:25:00,124.38,124.45,124.37,124.44,3755.0,113.4552,113.519,113.4461,113.5099,3755.0
2017-03-13 13:30:00,124.43,124.43,124.37,124.4,4734.0,113.5008,113.5008,113.4461,113.4734,4734.0
2017-03-13 13:35:00,124.43,124.46,124.4,124.45,3232.0,113.5008,113.5282,113.4734,113.519,3232.0
2017-03-13 13:40:00,124.47,124.51,124.46,124.49,1601.0,113.5373,113.5738,113.5282,113.5555,1601.0
2017-03-13 13:45:00,124.46,124.49,124.44,124.45,2421.0,113.5282,113.5555,113.5099,113.519,2421.0
2017-03-13 13:50:00,124.44,124.47,124.44,124.46,4383.0,113.5099,113.5373,113.5099,113.5282,4383.0
2017-03-13 13:55:00,124.46,124.48,124.42,124.48,3586.0,113.5282,113.5464,113.4917,113.5464,3586.0
2017-03-13 14:00:00,124.47,124.47,124.39,124.41,5378.0,113.5373,113.5373,113.4643,113.4826,5378.0
2017-03-13 14:05:00,124.41,124.42,124.34,124.34,2700.0,113.4826,113.4917,113.4187,113.4187,2700.0
2017-03-13 14:10:00,124.35,124.39,124.31,124.34,6423.0,113.4278,113.4643,113.3913,113.4187,6423.0
2017-03-13 14:15:00,124.37,124.42,124.36,124.41,5369.0,113.4461,113.4917,113.4369,113.4826,5369.0
2017-03-13 14:20:00,124.4,124.48,124.39,124.48,4220.0,113.4734,113.5464,113.4643,113.5464,4220.0
2017-03-13 14:25:00,124.48,124.61,124.47,124.54,7319.0,113.5464,113.665,113.5373,113.6011,7319.0
2017-03-13 14:30:00,124.52,124.58,124.52,124.58,4505.0,113.5829,113.6376,113.5829,113.6376,4505.0
2017-03-13 14:35:00,124.59,124.61,124.56,124.61,3287.0,113.6467,113.665,113.6194,113.665,3287.0
2017-03-13 14:40:00,124.61,124.61,124.53,124.57,1891.0,113.665,113.665,113.592,113.6285,1891.0
2017-03-13 14:45:00,124.56,124.62,124.51,124.56,8268.0,113.6194,113.6741,113.5738,113.6194,8268.0
2017-03-13 14:50:00,124.56,124.6,124.55,124.57,6250.0,113.6194,113.6559,113.6103,113.6285,6250.0
2017-03-13 14:55:00,124.61,124.7,124.61,124.67,3316.0,113.665,113.7471,113.665,113.7197,3316.0
2017-03-13 15:00:00,124.65,124.67,124.63,124.63,3625.0,113.7015,113.7197,113.6832,113.6832,3625.0
2017-03-13 15:05:00,124.64,124.7,124.6,124.67,6449.0,113.6924,113.7471,113.6559,113.7197,6449.0
2017-03-13 15:10:00,124.68,124.72,124.66,124.71,2892.0,113.7288,113.7653,113.7106,113.7562,2892.0
2017-03-13 15:15:00,124.71,124.71,124.63,124.64,3226.0,113.7562,113.7562,113.6832,113.6924,3226.0
2017-03-13 15:20:00,124.62,124.65,124.6,124.63,6076.0,113.6741,113.7015,113.6559,113.6832,6076.0
2017-03-13 15:25:00,124.64,124.7,124.62,124.67,10083.0,113.6924,113.7471,113.6741,113.7197,10083.0
2017-03-13 15:30:00,124.69,124.69,124.64,124.67,4784.0,113.738,113.738,113.6924,113.7197,4784.0
2017-03-13 15:35:00,124.66,124.67,124.57,124.59,6169.0,113.7106,113.7197,113.6285,113.6467,6169.0
2017-03-13 15:40:00,124.58,124.65,124.57,124.65,6226.0,113.6376,113.7015,113.6285,113.7015,6226.0
2017-03-13 15:45:00,124.66,124.73,124.64,124.71,12049.0,113.7106,113.7744,113.6924,113.7562,12049.0
2017-03-13 15:50:00,124.71,124.75,124.64,124.69,20186.0,113.7562,113.7927,113.6924,113.738,20186.0
2017-03-13 15:55:00,124.69,124.77,124.66,124.75,29432.0,113.738,113.8109,113.7106,113.7927,29432.0
2017-03-14 09:30:00,124.06,124.06,123.48,123.84,38817.0,113.1633,113.1633,112.6342,112.9626,38817.0
2017-03-14 09:35:00,124.09,124.32,124.06,124.32,4994.0,113.1907,113.4005,113.1633,113.4005,4994.0
2017-03-14 09:40:00,124.31,124.69,124.25,124.69,9107.0,113.3913,113.738,113.3366,113.738,9107.0
2017-03-14 09:45:00,124.66,124.66,124.28,124.39,7734.0,113.7106,113.7106,113.364,113.4643,7734.0
2017-03-14 09:50:00,124.39,124.39,124.13,124.17,3164.0,113.4643,113.4643,113.2271,113.2636,3164.0
2017-03-14 09:55:00,124.18,124.24,124.07,124.21,4379.0,113.2728,113.3275,113.1724,113.3001,4379.0
2017-03-14 10:00:00,124.21,124.31,124.15,124.28,5026.0,113.3001,113.3913,113.2454,113.364,5026.0
2017-03-14 10:05:00,124.28,124.33,124.1,124.1,6657.0,113.364,113.4096,113.1998,113.1998,6657.0
2017-03-14 10:10:00,124.07,124.19,124.04,124.12,7987.0,113.1724,113.2819,113.1451,113.218,7987.0
2017-03-14 10:15:00,124.11,124.18,123.99,123.99,9215.0,113.2089,113.2728,113.0994,113.0994,9215.0
2017-03-14 10:20:00,123.98,124.03,123.88,123.95,6227.0,113.0903,113.1359,112.9991,113.063,6227.0
2017-03-14 10:25:00,123.95,124.01,123.77,123.84,9760.0,113.063,113.1177,112.8988,112.9626,9760.0
2017-03-14 10:30:00,123.85,123.9,123.7,123.9,7695.0,112.9717,113.0173,112.8349,113.0173,7695.0
2017-03-14 10:35:00,123.9,123.96,123.79,123.83,9961.0,113.0173,113.0721,112.917,112.9535,9961.0
2017-03-14 10:40:00,123.82,123.86,123.74,123.74,9459.0,112.9444,112.9809,112.8714,112.8714,9459.0
2017-03-14 10:45:00,123.74,123.76,123.62,123.66,13299.0,112.8714,112.8896,112.7619,112.7984,13299.0
2017-03-14 10:50:00,123.66,123.83,123.66,123.75,10100.0,112.7984,112.9535,112.7984,112.8805,10100.0
2017-03-14 10:55:00,123.75,123.84,123.75,123.81,8666.0,112.8805,112.9626,112.8805,112.9353,8666.0
2017-03-14 11:00:00,123.8,123.87,123.71,123.78,7843.0,112.9261,112.99,112.844,112.9079,7843.0
2017-03-14 11:05:00,123.78,123.78,123.63,123.75,7334.0,112.9079,112.9079,112.7711,112.8805,7334.0
2017-03-14 11:10:00,123.75,123.8,123.69,123.69,3755.0,112.8805,112.9261,112.8258,112.8258,3755.0
2017-03-14 11:15:00,123.7,123.9,123.7,123.81,11810.0,112.8349,113.0173,112.8349,112.9353,11810.0
2017-03-14 11:20:00,123.85,123.9,123.82,123.85,3985.0,112.9717,113.0173,112.9444,112.9717,3985.0
2017-03-14 11:25:00,123.86,123.96,123.85,123.9,6357.0,112.9809,113.0721,112.9717,113.0173,6357.0
2017-03-14 11:30:00,123.93,123.95,123.88,123.91,5953.0,113.0447,113.063,112.9991,113.0265,5953.0
2017-03-14 11:35:00,123.91,123.96,123.9,123.94,6420.0,113.0265,113.0721,113.0173,113.0538,6420.0
2017-03-14 11:40:00,123.99,123.99,123.92,123.92,5125.0,113.0994,113.0994,113.0356,113.0356,5125.0
2017-03-14 11:45:00,123.92,124.01,123.88,124.01,4725.0,113.0356,113.1177,112.9991,113.1177,4725.0
2017-03-14 11:50:00,124.01,124.09,124.0,124.06,4202.0,113.1177,113.1907,113.1086,113.1633,4202.0
2017-03-14 11:55:00,124.06,124.17,124.06,124.12,3115.0,113.1633,113.2636,113.1633,113.218,3115.0
2017-03-14 12:00:00,124.16,124.18,124.09,124.13,4471.0,113.2545,113.2728,113.1907,113.2271,4471.0
2017-03-14 12:05:00,124.13,124.13,123.93,123.94,7062.0,113.2271,113.2271,113.0447,113.0538,7062.0
2017-03-14 12:10:00,123.95,123.97,123.86,123.87,7028.0,113.063,113.0812,112.9809,112.99,7028.0
2017-03-14 12:15:00,123.92,123.94,123.8,123.88,6424.0,113.0356,113.0538,112.9261,112.9991,6424.0
2017-03-14 12:20:00,123.88,123.91,123.84,123.86,4502.0,112.9991,113.0265,112.9626,112.9809,4502.0
2017-03-14 12:25:00,123.93,123.93,123.9,123.9,2731.0,113.0447,113.0447,113.0173,113.0173,2731.0
2017-03-14 12:30:00,123.9,123.93,123.85,123.85,3305.0,113.0173,113.0447,112.9717,112.9717,3305.0
2017-03-14 12:35:00,123.86,123.86,123.81,123.82,3496.0,112.9809,112.9809,112.9353,112.9444,3496.0
2017-03-14 12:40:00,123.84,123.89,123.82,123.84,3000.0,112.9626,113.0082,112.9444,112.9626,3000.0
2017-03-14 12:45:00,123.84,123.84,123.79,123.84,3308.0,112.9626,112.9626,112.917,112.9626,3308.0
2017-03-14 12:50:00,123.84,123.85,123.75,123.8,5760.0,112.9626,112.9717,112.8805,112.9261,5760.0
2017-03-14 12:55:00,123.81,123.83,123.77,123.81,2964.0,112.9353,112.9535,112.8988,112.9353,2964.0
2017-03-14 13:00:00,123.86,123.88,123.81,123.84,2505.0,112.9809,112.9991,112.9353,112.9626,2505.0
2017-03-14 13:05:00,123.83,123.88,123.81,123.81,4374.0,112.9535,112.9991,112.9353,112.9353,4374.0
2017-03-14 13:10:00,123.82,123.95,123.8,123.89,9269.0,112.9444,113.063,112.9261,113.0082,9269.0
2017-03-14 13:15:00,123.89,123.93,123.85,123.89,5100.0,113.0082,113.0447,112.9717,113.0082,5100.0
2017-03-14 13:20:00,123.89,123.9,123.87,123.88,3000.0,113.0082,113.0173,112.99,112.9991,3000.0
2017-03-14 13:25:00,123.89,123.94,123.87,123.9,7628.0,113.0082,113.0538,112.99,113.0173,7628.0
2017-03-14 13:30:00,123.88,123.91,123.85,123.88,4083.0,112.9991,113.0265,112.9717,112.9991,4083.0
2017-03-14 13:35:00,123.86,123.91,123.86,123.88,3311.0,112.9809,113.0265,112.9809,112.9991,3311.0
2017-03-14 13:40:00,123.9,123.9,123.79,123.79,3635.0,113.0173,113.0173,112.917,112.917,3635.0
2017-03-14 13:45:00,123.81,123.82,123.77,123.77,3962.0,112.9353,112.9444,112.8988,112.8988,3962.0
2017-03-14 13:50:00,123.76,123.76,123.64,123.64,5411.0,112.8896,112.8896,112.7802,112.7802,5411.0
2017-03-14 13:55:00,123.64,123.68,123.64,123.65,4273.0,112.7802,112.8167,112.7802,112.7893,4273.0
2017-03-14 14:00:00,123.64,123.67,123.62,123.63,5135.0,112.7802,112.8076,112.7619,112.7711,5135.0
2017-03-14 14:05:00,123.62,123.77,123.58,123.74,9930.0,112.7619,112.8988,112.7255,112.8714,9930.0
2017-03-14 14:10:00,123.74,123.74,123.69,123.73,2700.0,112.8714,112.8714,112.8258,112.8623,2700.0
2017-03-14 14:15:00,123.73,123.76,123.66,123.73,5100.0,112.8623,112.8896,112.7984,112.8623,5100.0
2017-03-14 14:20:00,123.74,123.74,123.67,123.71,4171.0,112.8714,112.8714,112.8076,112.844,4171.0
2017-03-14 14:25:00,123.72,123.73,123.69,123.7,3768.0,112.8532,112.8623,112.8258,112.8349,3768.0
2017-03-14 14:30:00,123.71,123.76,123.7,123.76,3297.0,112.844,112.8896,112.8349,112.8896,3297.0
2017-03-14 14:35:00,123.78,123.82,123.76,123.78,4388.0,112.9079,112.9444,112.8896,112.9079,4388.0
2017-03-14 14:40:00,123.78,123.82,123.77,123.79,4960.0,112.9079,112.9444,112.8988,112.917,4960.0
2017-03-14 14:45:00,123.79,123.8,123.73,123.78,6387.0,112.917,112.9261,112.8623,112.9079,6387.0
2017-03-14 14:50:00,123.78,123.78,123.71,123.75,4982.0,112.9079,112.9079,112.844,112.8805,4982.0
2017-03-14 14:55:00,123.76,123.83,123.73,123.81,4166.0,112.8896,112.9535,112.8623,112.9353,4166.0
2017-03-14 15:00:00,123.81,123.9,123.81,123.85,5294.0,112.9353,113.0173,112.9353,112.9717,5294.0
2017-03-14 15:05:00,123.85,123.9,123.85,123.88,5523.0,112.9717,113.0173,112.9717,112.9991,5523.0
2017-03-14 15:10:00,123.85,123.86,123.7,123.7,21377.0,112.9717,112.9809,112.8349,112.8349,21377.0
2017-03-14 15:15:00,123.72,123.75,123.69,123.73,8255.0,112.8532,112.8805,112.8258,112.8623,8255.0
2017-03-14 15:20:00,123.73,123.79,123.7,123.72,23998.0,112.8623,112.917,112.8349,112.8532,23998.0
2017-03-14 15:25:00,123.73,123.85,123.73,123.84,8116.0,112.8623,112.9717,112.8623,112.9626,8116.0
2017-03-14 15:30:00,123.85,123.85,123.78,123.83,13489.0,112.9717,112.9717,112.9079,112.9535,13489.0
2017-03-14 15:35:00,123.85,123.85,123.77,123.8,12017.0,112.9717,112.9717,112.8988,112.9261,12017.0
2017-03-14 15:40:00,123.8,123.8,123.72,123.77,16077.0,112.9261,112.9261,112.8532,112.8988,16077.0
2017-03-14 15:45:00,123.74,123.86,123.73,123.85,22162.0,112.8714,112.9809,112.8623,112.9717,22162.0
2017-03-14 15:50:00,123.85,123.85,123.69,123.7,34176.0,112.9717,112.9717,112.8258,112.8349,34176.0
2017-03-14 15:55:00,123.71,123.74,123.59,123.67,62406.0,112.844,112.8714,112.7346,112.8076,62406.0
2017-03-15 09:30:00,124.31,124.31,123.65,124.0,11138.0,113.3913,113.3913,112.7893,113.1086,11138.0
2017-03-15 09:35:00,124.01,124.06,123.9,123.96,3390.0,113.1177,113.1633,113.0173,113.0721,3390.0
2017-03-15 09:40:00,123.99,124.07,123.88,123.88,9456.0,113.0994,113.1724,112.9991,112.9991,9456.0
2017-03-15 09:45:00,124.01,124.04,123.9,124.0,8129.0,113.1177,113.1451,113.0173,113.1086,8129.0
2017-03-15 09:50:00,124.0,124.08,124.0,124.0,6357.0,113.1086,113.1815,113.1086,113.1086,6357.0
2017-03-15 09:55:00,124.03,124.03,123.99,124.03,4523.0,113.1359,113.1359,113.0994,113.1359,4523.0
2017-03-15 10:00:00,124.04,124.09,123.97,123.97,6817.0,113.1451,113.1907,113.0812,113.0812,6817.0
2017-03-15 10:05:00,123.97,124.05,123.95,124.03,7998.0,113.0812,113.1542,113.063,113.1359,7998.0
2017-03-15 10:10:00,124.04,124.23,124.01,124.16,4313.0,113.1451,113.3184,113.1177,113.2545,4313.0
2017-03-15 10:15:00,124.21,124.22,124.12,124.22,3262.0,113.3001,113.3092,113.218,113.3092,3262.0
2017-03-15 10:20:00,124.23,124.37,124.22,124.35,5816.0,113.3184,113.4461,113.3092,113.4278,5816.0
2017-03-15 10:25:00,124.37,124.41,124.35,124.41,3766.0,113.4461,113.4826,113.4278,113.4826,3766.0
2017-03-15 10:30:00,124.39,124.4,124.3,124.36,4062.0,113.4643,113.4734,113.3822,113.4369,4062.0
2017-03-15 10:35:00,124.36,124.44,124.32,124.38,3459.0,113.4369,113.5099,113.4005,113.4552,3459.0
2017-03-15 10:40:00,124.37,124.53,124.34,124.53,3044.0,113.4461,113.592,113.4187,113.592,3044.0
2017-03-15 10:45:00,124.55,124.55,124.47,124.51,2800.0,113.6103,113.6103,113.5373,113.5738,2800.0
2017-03-15 10:50:00,124.56,124.56,124.48,124.48,4502.0,113.6194,113.6194,113.5464,113.5464,4502.0
2017-03-15 10:55:00,124.49,124.53,124.43,124.43,4900.0,113.5555,113.592,113.5008,113.5008,4900.0
2017-03-15 11:00:00,124.46,124.46,124.41,124.45,846.0,113.5282,113.5282,113.4826,113.519,846.0
2017-03-15 11:05:00,124.45,124.51,124.42,124.51,2785.0,113.519,113.5738,113.4917,113.5738,2785.0
2017-03-15 11:10:00,124.48,124.48,124.43,124.44,2900.0,113.5464,113.5464,113.5008,113.5099,2900.0
2017-03-15 11:15:00,124.43,124.5,124.38,124.47,3136.0,113.5008,113.5646,113.4552,113.5373,3136.0
2017-03-15 11:20:00,124.48,124.51,124.47,124.51,2857.0,113.5464,113.5738,113.5373,113.5738,2857.0
2017-03-15 11:25:00,124.55,124.59,124.49,124.52,2661.0,113.6103,113.6467,113.5555,113.5829,2661.0
2017-03-15 11:30:00,124.52,124.55,124.5,124.55,1969.0,113.5829,113.6103,113.5646,113.6103,1969.0
2017-03-15 11:35:00,124.6,124.6,124.56,124.58,1305.0,113.6559,113.6559,113.6194,113.6376,1305.0
2017-03-15 11:40:00,124.56,124.56,124.34,124.39,3287.0,113.6194,113.6194,113.4187,113.4643,3287.0
2017-03-15 11:45:00,124.39,124.42,124.35,124.41,1652.0,113.4643,113.4917,113.4278,113.4826,1652.0
2017-03-15 11:50:00,124.4,124.47,124.38,124.47,1104.0,113.4734,113.5373,113.4552,113.5373,1104.0
2017-03-15 11:55:00,124.48,124.49,124.45,124.49,1200.0,113.5464,113.5555,113.519,113.5555,1200.0
2017-03-15 12:00:00,124.48,124.54,124.47,124.54,1667.0,113.5464,113.6011,113.5373,113.6011,1667.0
2017-03-15 12:05:00,124.54,124.56,124.52,124.54,1925.0,113.6011,113.6194,113.5829,113.6011,1925.0
2017-03-15 12:10:00,124.56,124.58,124.41,124.43,5020.0,113.6194,113.6376,113.4826,113.5008,5020.0
2017-03-15 12:15:00,124.45,124.45,124.38,124.38,1600.0,113.519,113.519,113.4552,113.4552,1600.0
2017-03-15 12:20:00,124.4,124.4,124.29,124.36,2605.0,113.4734,113.4734,113.3731,113.4369,2605.0
2017-03-15 12:25:00,124.34,124.41,124.33,124.41,1961.0,113.4187,113.4826,113.4096,113.4826,1961.0
2017-03-15 12:30:00,124.41,124.44,124.39,124.44,1500.0,113.4826,113.5099,113.4643,113.5099,1500.0
2017-03-15 12:35:00,124.47,124.5,124.41,124.43,8020.0,113.5373,113.5646,113.4826,113.5008,8020.0
2017-03-15 12:40:00,124.44,124.48,124.41,124.47,2468.0,113.5099,113.5464,113.4826,113.5373,2468.0
2017-03-15 12:45:00,124.48,124.61,124.47,124.61,22338.0,113.5464,113.665,113.5373,113.665,22338.0
2017-03-15 12:50:00,124.61,124.63,124.58,124.6,4566.0,113.665,113.6832,113.6376,113.6559,4566.0
2017-03-15 12:55:00,124.62,124.63,124.57,124.61,1943.0,113.6741,113.6832,113.6285,113.665,1943.0
2017-03-15 13:00:00,124.58,124.63,124.58,124.63,1932.0,113.6376,113.6832,113.6376,113.6832,1932.0
2017-03-15 13:05:00,124.62,124.69,124.6,124.69,2365.0,113.6741,113.738,113.6559,113.738,2365.0
2017-03-15 13:10:00,124.69,124.7,124.62,124.64,2970.0,113.738,113.7471,113.6741,113.6924,2970.0
2017-03-15 13:15:00,124.62,124.66,124.59,124.66,1676.0,113.6741,113.7106,113.6467,113.7106,1676.0
2017-03-15 13:20:00,124.66,124.66,124.6,124.65,2303.0,113.7106,113.7106,113.6559,113.7015,2303.0
2017-03-15 13:25:00,124.61,124.64,124.59,124.62,3813.0,113.665,113.6924,113.6467,113.6741,3813.0
2017-03-15 13:30:00,124.6,124.61,124.58,124.61,2749.0,113.6559,113.665,113.6376,113.665,2749.0
2017-03-15 13:35:00,124.66,124.67,124.6,124.61,3648.0,113.7106,113.7197,113.6559,113.665,3648.0
2017-03-15 13:40:00,124.62,124.62,124.6,124.6,14800.0,113.6741,113.6741,113.6559,113.6559,14800.0
2017-03-15 13:45:00,124.61,124.71,124.6,124.67,4286.0,113.665,113.7562,113.6559,113.7197,4286.0
2017-03-15 13:50:00,124.67,124.81,124.66,124.8,8227.0,113.7197,113.8474,113.7106,113.8383,8227.0
2017-03-15 13:55:00,124.8,124.86,124.79,124.85,8686.0,113.8383,113.893,113.8292,113.8839,8686.0
2017-03-15 14:00:00,124.87,125.1,124.84,125.09,17381.0,113.9021,114.1119,113.8748,114.1028,17381.0
2017-03-15 14:05:00,125.07,125.35,125.06,125.27,10608.0,114.0846,114.34,114.0755,114.267,10608.0
2017-03-15 14:10:00,125.19,125.33,125.17,125.22,6075.0,114.194,114.3217,114.1758,114.2214,6075.0
2017-03-15 14:15:00,125.22,125.22,125.12,125.13,2546.0,114.2214,114.2214,114.1302,114.1393,2546.0
2017-03-15 14:20:00,125.09,125.25,125.09,125.21,4429.0,114.1028,114.2488,114.1028,114.2123,4429.0
2017-03-15 14:25:00,125.21,125.29,125.16,125.16,4426.0,114.2123,114.2853,114.1667,114.1667,4426.0
2017-03-15 14:30:00,125.14,125.14,124.97,125.01,5748.0,114.1484,114.1484,113.9934,114.0299,5748.0
2017-03-15 14:35:00,125.0,125.01,124.88,124.92,9986.0,114.0207,114.0299,113.9113,113.9478,9986.0
2017-03-15 14:40:00,124.98,125.04,124.98,125.04,10460.0,114.0025,114.0572,114.0025,114.0572,10460.0
2017-03-15 14:45:00,125.09,125.34,125.09,125.27,8289.0,114.1028,114.3309,114.1028,114.267,8289.0
2017-03-15 14:50:00,125.27,125.32,125.19,125.29,8565.0,114.267,114.3126,114.194,114.2853,8565.0
2017-03-15 14:55:00,125.28,125.28,125.14,125.2,8591.0,114.2761,114.2761,114.1484,114.2032,8591.0
2017-03-15 15:00:00,125.2,125.32,125.2,125.24,9847.0,114.2032,114.3126,114.2032,114.2397,9847.0
2017-03-15 15:05:00,125.24,125.31,125.24,125.26,13605.0,114.2397,114.3035,114.2397,114.2579,13605.0
2017-03-15 15:10:00,125.29,125.44,125.23,125.44,8125.0,114.2853,114.4221,114.2305,114.4221,8125.0
2017-03-15 15:15:00,125.5,125.51,125.43,125.47,6860.0,114.4768,114.4859,114.413,114.4494,6860.0
2017-03-15 15:20:00,125.46,125.46,125.37,125.38,8871.0,114.4403,114.4403,114.3582,114.3674,8871.0
2017-03-15 15:25:00,125.38,125.47,125.38,125.47,7964.0,114.3674,114.4494,114.3674,114.4494,7964.0
2017-03-15 15:30:00,125.48,125.67,125.48,125.54,12640.0,114.4586,114.6319,114.4586,114.5133,12640.0
2017-03-15 15:35:00,125.5,125.61,125.5,125.6,10403.0,114.4768,114.5772,114.4768,114.568,10403.0
2017-03-15 15:40:00,125.56,125.63,125.44,125.45,16700.0,114.5315,114.5954,114.4221,114.4312,16700.0
2017-03-15 15:45:00,125.44,125.52,125.29,125.32,27893.0,114.4221,114.4951,114.2853,114.3126,27893.0
2017-03-15 15:50:00,125.32,125.42,125.24,125.41,40464.0,114.3126,114.4038,114.2397,114.3947,40464.0
2017-03-15 15:55:00,125.41,125.47,125.31,125.34,72699.0,114.3947,114.4494,114.3035,114.3309,72699.0
2017-03-16 09:30:00,125.37,125.62,125.29,125.29,20395.0,114.3582,114.5863,114.2853,114.2853,20395.0
2017-03-16 09:35:00,125.22,125.34,125.22,125.3,1300.0,114.2214,114.3309,114.2214,114.2944,1300.0
2017-03-16 09:40:00,125.3,125.41,125.13,125.38,4244.0,114.2944,114.3947,114.1393,114.3674,4244.0
2017-03-16 09:45:00,125.38,125.38,125.12,125.14,7400.0,114.3674,114.3674,114.1302,114.1484,7400.0
2017-03-16 09:50:00,125.2,125.22,125.06,125.07,5692.0,114.2032,114.2214,114.0755,114.0846,5692.0
2017-03-16 09:55:00,125.1,125.11,125.03,125.08,5600.0,114.1119,114.1211,114.0481,114.0937,5600.0
2017-03-16 10:00:00,125.09,125.17,125.08,125.08,8869.0,114.1028,114.1758,114.0937,114.0937,8869.0
2017-03-16 10:05:00,125.08,125.15,125.02,125.02,9312.0,114.0937,114.1576,114.039,114.039,9312.0
2017-03-16 10:10:00,125.03,125.06,124.78,124.89,9248.0,114.0481,114.0755,113.8201,113.9204,9248.0
2017-03-16 10:15:00,124.94,124.94,124.82,124.84,4575.0,113.966,113.966,113.8565,113.8748,4575.0
2017-03-16 10:20:00,124.84,124.87,124.74,124.87,6260.0,113.8748,113.9021,113.7836,113.9021,6260.0
2017-03-16 10:25:00,124.9,124.9,124.78,124.85,6184.0,113.9295,113.9295,113.8201,113.8839,6184.0
2017-03-16 10:30:00,124.84,124.84,124.78,124.82,8478.0,113.8748,113.8748,113.8201,113.8565,8478.0
2017-03-16 10:35:00,124.81,124.86,124.75,124.77,3530.0,113.8474,113.893,113.7927,113.8109,3530.0
2017-03-16 10:40:00,124.79,124.88,124.78,124.86,7432.0,113.8292,113.9113,113.8201,113.893,7432.0
2017-03-16 10:45:00,124.85,124.94,124.81,124.85,12158.0,113.8839,113.966,113.8474,113.8839,12158.0
2017-03-16 10:50:00,124.92,124.93,124.73,124.73,7143.0,113.9478,113.9569,113.7744,113.7744,7143.0
2017-03-16 10:55:00,124.71,124.75,124.49,124.7,10650.0,113.7562,113.7927,113.5555,113.7471,10650.0
2017-03-16 11:00:00,124.79,124.82,124.62,124.7,7261.0,113.8292,113.8565,113.6741,113.7471,7261.0
2017-03-16 11:05:00,124.7,124.88,124.64,124.88,5340.0,113.7471,113.9113,113.6924,113.9113,5340.0
2017-03-16 11:10:00,124.89,124.99,124.83,124.99,7127.0,113.9204,114.0116,113.8657,114.0116,7127.0
2017-03-16 11:15:00,124.96,124.99,124.85,124.93,3868.0,113.9842,114.0116,113.8839,113.9569,3868.0
2017-03-16 11:20:00,124.93,124.95,124.85,124.85,3800.0,113.9569,113.9751,113.8839,113.8839,3800.0
2017-03-16 11:25:00,124.85,124.95,124.82,124.88,7094.0,113.8839,113.9751,113.8565,113.9113,7094.0
2017-03-16 11:30:00,124.89,124.91,124.8,124.8,9094.0,113.9204,113.9386,113.8383,113.8383,9094.0
2017-03-16 11:35:00,124.79,124.82,124.75,124.81,5977.0,113.8292,113.8565,113.7927,113.8474,5977.0
2017-03-16 11:40:00,124.81,124.81,124.77,124.81,5006.0,113.8474,113.8474,113.8109,113.8474,5006.0
2017-03-16 11:45:00,124.8,124.81,124.77,124.79,5157.0,113.8383,113.8474,113.8109,113.8292,5157.0
2017-03-16 11:50:00,124.79,124.91,124.79,124.86,6265.0,113.8292,113.9386,113.8292,113.893,6265.0
2017-03-16 11:55:00,124.87,124.92,124.86,124.9,4302.0,113.9021,113.9478,113.893,113.9295,4302.0
2017-03-16 12:00:00,124.9,125.02,124.9,124.97,14353.0,113.9295,114.039,113.9295,113.9934,14353.0
2017-03-16 12:05:00,124.98,124.98,124.92,124.97,4011.0,114.0025,114.0025,113.9478,113.9934,4011.0
2017-03-16 12:10:00,124.99,125.03,124.94,124.97,18927.0,114.0116,114.0481,113.966,113.9934,18927.0
2017-03-16 12:15:00,124.97,125.06,124.96,125.03,3292.0,113.9934,114.0755,113.9842,114.0481,3292.0
2017-03-16 12:20:00,124.99,125.06,124.99,125.06,2988.0,114.0116,114.0755,114.0116,114.0755,2988.0
2017-03-16 12:25:00,125.12,125.15,125.1,125.14,2007.0,114.1302,114.1576,114.1119,114.1484,2007.0
2017-03-16 12:30:00,125.18,125.2,125.17,125.18,4550.0,114.1849,114.2032,114.1758,114.1849,4550.0
2017-03-16 12:35:00,125.2,125.23,125.16,125.16,4747.0,114.2032,114.2305,114.1667,114.1667,4747.0
2017-03-16 12:40:00,125.16,125.21,125.14,125.21,3182.0,114.1667,114.2123,114.1484,114.2123,3182.0
2017-03-16 12:45:00,125.2,125.21,125.16,125.16,4716.0,114.2032,114.2123,114.1667,114.1667,4716.0
2017-03-16 12:50:00,125.16,125.2,125.15,125.2,1000.0,114.1667,114.2032,114.1576,114.2032,1000.0
2017-03-16 12:55:00,125.22,125.22,125.18,125.22,2627.0,114.2214,114.2214,114.1849,114.2214,2627.0
2017-03-16 13:00:00,125.23,125.23,125.18,125.2,1800.0,114.2305,114.2305,114.1849,114.2032,1800.0
2017-03-16 13:05:00,125.2,125.21,125.09,125.11,4725.0,114.2032,114.2123,114.1028,114.1211,4725.0
2017-03-16 13:10:00,125.11,125.11,124.99,125.03,17386.0,114.1211,114.1211,114.0116,114.0481,17386.0
2017-03-16 13:15:00,125.03,125.03,124.91,124.94,16022.0,114.0481,114.0481,113.9386,113.966,16022.0
2017-03-16 13:20:00,124.95,124.99,124.88,124.89,8119.0,113.9751,114.0116,113.9113,113.9204,8119.0
2017-03-16 13:25:00,124.89,125.01,124.84,124.98,16977.0,113.9204,114.0299,113.8748,114.0025,16977.0
2017-03-16 13:30:00,124.98,125.06,124.93,125.01,6563.0,114.0025,114.0755,113.9569,114.0299,6563.0
2017-03-16 13:35:00,125.03,125.05,124.89,124.91,8978.0,114.0481,114.0663,113.9204,113.9386,8978.0
2017-03-16 13:40:00,124.93,125.0,124.91,125.0,3100.0,113.9569,114.0207,113.9386,114.0207,3100.0
2017-03-16 13:45:00,124.99,125.06,124.96,125.06,5937.0,114.0116,114.0755,113.9842,114.0755,5937.0
2017-03-16 13:50:00,125.06,125.08,125.05,125.07,3080.0,114.0755,114.0937,114.0663,114.0846,3080.0
2017-03-16 13:55:00,125.06,125.1,125.06,125.1,3733.0,114.0755,114.1119,114.0755,114.1119,3733.0
2017-03-16 14:00:00,125.09,125.17,125.09,125.17,9674.0,114.1028,114.1758,114.1028,114.1758,9674.0
2017-03-16 14:05:00,125.17,125.17,125.13,125.14,2702.0,114.1758,114.1758,114.1393,114.1484,2702.0
2017-03-16 14:10:00,125.13,125.15,125.1,125.15,3320.0,114.1393,114.1576,114.1119,114.1576,3320.0
2017-03-16 14:15:00,125.15,125.15,125.08,125.11,2840.0,114.1576,114.1576,114.0937,114.1211,2840.0
2017-03-16 14:20:00,125.11,125.16,125.07,125.16,5153.0,114.1211,114.1667,114.0846,114.1667,5153.0
2017-03-16 14:25:00,125.15,125.15,125.09,125.11,3100.0,114.1576,114.1576,114.1028,114.1211,3100.0
2017-03-16 14:30:00,125.11,125.19,125.11,125.18,7019.0,114.1211,114.194,114.1211,114.1849,7019.0
2017-03-16 14:35:00,125.17,125.17,125.11,125.12,5194.0,114.1758,114.1758,114.1211,114.1302,5194.0
2017-03-16 14:40:00,125.12,125.13,125.05,125.05,5630.0,114.1302,114.1393,114.0663,114.0663,5630.0
2017-03-16 14:45:00,125.01,125.02,124.94,124.95,4384.0,114.0299,114.039,113.966,113.9751,4384.0
2017-03-16 14:50:00,124.98,125.0,124.95,124.95,9026.0,114.0025,114.0207,113.9751,113.9751,9026.0
2017-03-16 14:55:00,124.96,125.0,124.89,124.9,5845.0,113.9842,114.0207,113.9204,113.9295,5845.0
2017-03-16 15:00:00,124.91,124.96,124.84,124.95,5045.0,113.9386,113.9842,113.8748,113.9751,5045.0
2017-03-16 15:05:00,124.95,124.98,124.83,124.91,13914.0,113.9751,114.0025,113.8657,113.9386,13914.0
2017-03-16 15:10:00,124.93,125.05,124.89,125.02,10195.0,113.9569,114.0663,113.9204,114.039,10195.0
2017-03-16 15:15:00,125.04,125.1,125.04,125.06,7870.0,114.0572,114.1119,114.0572,114.0755,7870.0
2017-03-16 15:20:00,125.08,125.11,125.08,125.1,5601.0,114.0937,114.1211,114.0937,114.1119,5601.0
2017-03-16 15:25:00,125.08,125.13,125.03,125.08,13709.0,114.0937,114.1393,114.0481,114.0937,13709.0
2017-03-16 15:30:00,125.07,125.07,124.98,125.05,10412.0,114.0846,114.0846,114.0025,114.0663,10412.0
2017-03-16 15:35:00,125.06,125.1,125.04,125.05,8793.0,114.0755,114.1119,114.0572,114.0663,8793.0
2017-03-16 15:40:00,125.05,125.15,125.05,125.12,16634.0,114.0663,114.1576,114.0663,114.1302,16634.0
2017-03-16 15:45:00,125.11,125.12,125.01,125.02,20553.0,114.1211,114.1302,114.0299,114.039,20553.0
2017-03-16 15:50:00,125.02,125.05,124.95,124.98,25052.0,114.039,114.0663,113.9751,114.0025,25052.0
2017-03-16 15:55:00,124.98,125.18,124.98,125.16,56323.0,114.0025,114.1849,114.0025,114.1667,56323.0
2017-03-17 09:30:00,125.34,125.82,125.27,125.78,235990.0,114.6682,115.1073,114.6041,115.0707,235990.0
2017-03-17 09:35:00,125.66,125.76,125.31,125.31,3421.0,114.9609,115.0524,114.6407,114.6407,3421.0
2017-03-17 09:40:00,125.72,125.72,125.23,125.45,4161.0,115.0158,115.0158,114.5675,114.7688,4161.0
2017-03-17 09:45:00,125.58,125.78,125.49,125.55,7675.0,114.8877,115.0707,114.8054,114.8603,7675.0
2017-03-17 09:50:00,125.53,125.64,125.48,125.51,4493.0,114.842,114.9426,114.7963,114.8237,4493.0
2017-03-17 09:55:00,125.51,125.58,125.42,125.46,6620.0,114.8237,114.8877,114.7414,114.778,6620.0
2017-03-17 10:00:00,125.49,125.55,125.43,125.53,6755.0,114.8054,114.8603,114.7505,114.842,6755.0
2017-03-17 10:05:00,125.51,125.51,125.25,125.3,5718.0,114.8237,114.8237,114.5858,114.6316,5718.0
2017-03-17 10:10:00,125.29,125.48,125.29,125.44,4477.0,114.6224,114.7963,114.6224,114.7597,4477.0
2017-03-17 10:15:00,125.47,125.49,125.27,125.42,6856.0,114.7871,114.8054,114.6041,114.7414,6856.0
2017-03-17 10:20:00,125.45,125.45,125.2,125.29,5832.0,114.7688,114.7688,114.5401,114.6224,5832.0
2017-03-17 10:25:00,125.31,125.42,125.3,125.42,8216.0,114.6407,114.7414,114.6316,114.7414,8216.0
2017-03-17 10:30:00,125.38,125.39,125.26,125.32,9364.0,114.7048,114.7139,114.595,114.6499,9364.0
2017-03-17 10:35:00,125.32,125.37,125.22,125.36,3554.0,114.6499,114.6956,114.5584,114.6865,3554.0
2017-03-17 10:40:00,125.37,125.37,125.16,125.2,12870.0,114.6956,114.6956,114.5035,114.5401,12870.0
2017-03-17 10:45:00,125.24,125.36,125.24,125.29,10767.0,114.5767,114.6865,114.5767,114.6224,10767.0
2017-03-17 10:50:00,125.31,125.36,125.27,125.36,19632.0,114.6407,114.6865,114.6041,114.6865,19632.0
2017-03-17 10:55:00,125.37,125.47,125.2,125.33,25377.0,114.6956,114.7871,114.5401,114.659,25377.0
2017-03-17 11:00:00,125.34,125.48,125.2,125.2,7621.0,114.6682,114.7963,114.5401,114.5401,7621.0
2017-03-17 11:05:00,125.2,125.27,125.19,125.22,3511.0,114.5401,114.6041,114.531,114.5584,3511.0
2017-03-17 11:10:00,125.25,125.25,125.15,125.25,3817.0,114.5858,114.5858,114.4944,114.5858,3817.0
2017-03-17 11:15:00,125.24,125.3,125.12,125.12,5805.0,114.5767,114.6316,114.4669,114.4669,5805.0
2017-03-17 11:20:00,125.17,125.24,125.13,125.17,16166.0,114.5127,114.5767,114.4761,114.5127,16166.0
2017-03-17 11:25:00,125.18,125.23,125.18,125.18,2996.0,114.5218,114.5675,114.5218,114.5218,2996.0
2017-03-17 11:30:00,125.17,125.26,125.16,125.21,4622.0,114.5127,114.595,114.5035,114.5492,4622.0
2017-03-17 11:35:00,125.2,125.25,125.15,125.17,4110.0,114.5401,114.5858,114.4944,114.5127,4110.0
2017-03-17 11:40:00,125.15,125.23,125.14,125.22,6693.0,114.4944,114.5675,114.4852,114.5584,6693.0
2017-03-17 11:45:00,125.22,125.27,125.19,125.19,4239.0,114.5584,114.6041,114.531,114.531,4239.0
2017-03-17 11:50:00,125.15,125.23,125.15,125.18,4823.0,114.4944,114.5675,114.4944,114.5218,4823.0
2017-03-17 11:55:00,125.19,125.23,125.14,125.14,4959.0,114.531,114.5675,114.4852,114.4852,4959.0
2017-03-17 12:00:00,125.19,125.19,125.1,125.17,10637.0,114.531,114.531,114.4486,114.5127,10637.0
2017-03-17 12:05:00,125.17,125.19,125.11,125.13,6611.0,114.5127,114.531,114.4578,114.4761,6611.0
2017-03-17 12:10:00,125.13,125.17,125.09,125.11,6627.0,114.4761,114.5127,114.4395,114.4578,6627.0
2017-03-17 12:15:00,125.12,125.15,125.1,125.13,22595.0,114.4669,114.4944,114.4486,114.4761,22595.0
2017-03-17 12:20:00,125.13,125.17,125.11,125.15,4555.0,114.4761,114.5127,114.4578,114.4944,4555.0
2017-03-17 12:25:00,125.08,125.17,125.08,125.11,2565.0,114.4303,114.5127,114.4303,114.4578,2565.0
2017-03-17 12:30:00,125.12,125.14,125.02,125.02,6010.0,114.4669,114.4852,114.3754,114.3754,6010.0
2017-03-17 12:35:00,125.05,125.12,125.02,125.12,2079.0,114.4029,114.4669,114.3754,114.4669,2079.0
2017-03-17 12:40:00,125.1,125.18,125.09,125.15,2865.0,114.4486,114.5218,114.4395,114.4944,2865.0
2017-03-17 12:45:00,125.14,125.2,125.12,125.2,3515.0,114.4852,114.5401,114.4669,114.5401,3515.0
2017-03-17 12:50:00,125.15,125.19,125.15,125.19,800.0,114.4944,114.531,114.4944,114.531,800.0
2017-03-17 12:55:00,125.19,125.23,125.13,125.13,4476.0,114.531,114.5675,114.4761,114.4761,4476.0
2017-03-17 13:00:00,125.18,125.2,125.15,125.19,2100.0,114.5218,114.5401,114.4944,114.531,2100.0
2017-03-17 13:05:00,125.2,125.28,125.19,125.28,3097.0,114.5401,114.6133,114.531,114.6133,3097.0
2017-03-17 13:10:00,125.27,125.31,125.23,125.31,4028.0,114.6041,114.6407,114.5675,114.6407,4028.0
2017-03-17 13:15:00,125.3,125.42,125.28,125.38,4707.0,114.6316,114.7414,114.6133,114.7048,4707.0
2017-03-17 13:20:00,125.41,125.41,125.36,125.37,1556.0,114.7322,114.7322,114.6865,114.6956,1556.0
2017-03-17 13:25:00,125.37,125.43,125.37,125.38,3678.0,114.6956,114.7505,114.6956,114.7048,3678.0
2017-03-17 13:30:00,125.37,125.38,125.31,125.33,3907.0,114.6956,114.7048,114.6407,114.659,3907.0
2017-03-17 13:35:00,125.32,125.35,125.32,125.35,5795.0,114.6499,114.6773,114.6499,114.6773,5795.0
2017-03-17 13:40:00,125.35,125.37,125.34,125.35,3500.0,114.6773,114.6956,114.6682,114.6773,3500.0
2017-03-17 13:45:00,125.34,125.4,125.34,125.4,3663.0,114.6682,114.7231,114.6682,114.7231,3663.0
2017-03-17 13:50:00,125.41,125.43,125.37,125.39,6325.0,114.7322,114.7505,114.6956,114.7139,6325.0
2017-03-17 13:55:00,125.4,125.42,125.35,125.39,4923.0,114.7231,114.7414,114.6773,114.7139,4923.0
2017-03-17 14:00:00,125.4,125.46,125.38,125.41,5546.0,114.7231,114.778,114.7048,114.7322,5546.0
2017-03-17 14:05:00,125.41,125.44,125.37,125.43,4899.0,114.7322,114.7597,114.6956,114.7505,4899.0
2017-03-17 14:10:00,125.41,125.48,125.41,125.48,7237.0,114.7322,114.7963,114.7322,114.7963,7237.0
2017-03-17 14:15:00,125.46,125.48,125.42,125.48,2001.0,114.778,114.7963,114.7414,114.7963,2001.0
2017-03-17 14:20:00,125.47,125.47,125.39,125.43,5735.0,114.7871,114.7871,114.7139,114.7505,5735.0
2017-03-17 14:25:00,125.43,125.45,125.41,125.43,3338.0,114.7505,114.7688,114.7322,114.7505,3338.0
2017-03-17 14:30:00,125.43,125.46,125.42,125.44,3107.0,114.7505,114.778,114.7414,114.7597,3107.0
2017-03-17 14:35:00,125.44,125.5,125.43,125.5,8557.0,114.7597,114.8146,114.7505,114.8146,8557.0
2017-03-17 14:40:00,125.49,125.62,125.49,125.55,21091.0,114.8054,114.9243,114.8054,114.8603,21091.0
2017-03-17 14:45:00,125.53,125.56,125.5,125.53,4898.0,114.842,114.8694,114.8146,114.842,4898.0
2017-03-17 14:50:00,125.52,125.54,125.45,125.48,3222.0,114.8329,114.8512,114.7688,114.7963,3222.0
2017-03-17 14:55:00,125.48,125.5,125.39,125.39,7619.0,114.7963,114.8146,114.7139,114.7139,7619.0
2017-03-17 15:00:00,125.4,125.42,125.37,125.41,10087.0,114.7231,114.7414,114.6956,114.7322,10087.0
2017-03-17 15:05:00,125.42,125.42,125.37,125.42,3970.0,114.7414,114.7414,114.6956,114.7414,3970.0
2017-03-17 15:10:00,125.41,125.41,125.29,125.29,8259.0,114.7322,114.7322,114.6224,114.6224,8259.0
2017-03-17 15:15:00,125.31,125.35,125.28,125.31,8808.0,114.6407,114.6773,114.6133,114.6407,8808.0
2017-03-17 15:20:00,125.31,125.34,125.29,125.31,9251.0,114.6407,114.6682,114.6224,114.6407,9251.0
2017-03-17 15:25:00,125.31,125.36,125.25,125.36,10601.0,114.6407,114.6865,114.5858,114.6865,10601.0
2017-03-17 15:30:00,125.34,125.34,125.21,125.23,9640.0,114.6682,114.6682,114.5492,114.5675,9640.0
2017-03-17 15:35:00,125.21,125.29,125.18,125.27,9640.0,114.5492,114.6224,114.5218,114.6041,9640.0
2017-03-17 15:40:00,125.26,125.37,125.24,125.34,15985.0,114.595,114.6956,114.5767,114.6682,15985.0
2017-03-17 15:45:00,125.38,125.49,125.35,125.48,36690.0,114.7048,114.8054,114.6773,114.7963,36690.0
2017-03-17 15:50:00,125.47,125.56,125.43,125.52,58332.0,114.7871,114.8694,114.7505,114.8329,58332.0
2017-03-17 15:55:00,125.53,125.55,125.37,125.37,69517.0,114.842,114.8603,114.6956,114.6956,69517.0
2017-03-20 09:30:00,125.11,125.27,124.83,124.92,15086.0,114.4578,114.6041,114.2016,114.2839,15086.0
2017-03-20 09:35:00,124.87,125.07,124.85,124.88,6113.0,114.2382,114.4212,114.2199,114.2473,6113.0
2017-03-20 09:40:00,124.95,125.03,124.87,124.93,4523.0,114.3114,114.3846,114.2382,114.2931,4523.0
2017-03-20 09:45:00,124.94,125.09,124.84,124.97,5700.0,114.3022,114.4395,114.2108,114.3297,5700.0
2017-03-20 09:50:00,125.04,125.08,125.04,125.06,1450.0,114.3937,114.4303,114.3937,114.412,1450.0
2017-03-20 09:55:00,125.09,125.18,125.04,125.05,3621.0,114.4395,114.5218,114.3937,114.4029,3621.0
2017-03-20 10:00:00,125.05,125.18,124.99,125.17,4606.0,114.4029,114.5218,114.348,114.5127,4606.0
2017-03-20 10:05:00,125.18,125.34,125.17,125.31,6464.0,114.5218,114.6682,114.5127,114.6407,6464.0
2017-03-20 10:10:00,125.35,125.58,125.32,125.58,5634.0,114.6773,114.8877,114.6499,114.8877,5634.0
2017-03-20 10:15:00,125.58,125.67,125.45,125.67,5555.0,114.8877,114.9701,114.7688,114.9701,5555.0
2017-03-20 10:20:00,125.69,125.72,125.63,125.68,9634.0,114.9884,115.0158,114.9335,114.9792,9634.0
2017-03-20 10:25:00,125.69,125.77,125.67,125.67,8500.0,114.9884,115.0616,114.9701,114.9701,8500.0
2017-03-20 10:30:00,125.64,125.64,125.48,125.48,4119.0,114.9426,114.9426,114.7963,114.7963,4119.0
2017-03-20 10:35:00,125.45,125.45,125.3,125.3,10915.0,114.7688,114.7688,114.6316,114.6316,10915.0
2017-03-20 10:40:00,125.33,125.41,125.25,125.29,9165.0,114.659,114.7322,114.5858,114.6224,9165.0
2017-03-20 10:45:00,125.27,125.39,125.27,125.35,6332.0,114.6041,114.7139,114.6041,114.6773,6332.0
2017-03-20 10:50:00,125.36,125.49,125.36,125.46,10486.0,114.6865,114.8054,114.6865,114.778,10486.0
2017-03-20 10:55:00,125.43,125.58,125.37,125.58,6657.0,114.7505,114.8877,114.6956,114.8877,6657.0
2017-03-20 11:00:00,125.58,125.63,125.54,125.55,1926.0,114.8877,114.9335,114.8512,114.8603,1926.0
2017-03-20 11:05:00,125.56,125.57,125.48,125.5,4700.0,114.8694,114.8786,114.7963,114.8146,4700.0
2017-03-20 11:10:00,125.5,125.6,125.4,125.48,10298.0,114.8146,114.906,114.7231,114.7963,10298.0
2017-03-20 11:15:00,125.51,125.65,125.51,125.63,3625.0,114.8237,114.9518,114.8237,114.9335,3625.0
2017-03-20 11:20:00,125.59,125.65,125.57,125.65,5144.0,114.8969,114.9518,114.8786,114.9518,5144.0
2017-03-20 11:25:00,125.67,125.67,125.49,125.49,3373.0,114.9701,114.9701,114.8054,114.8054,3373.0
2017-03-20 11:30:00,125.49,125.58,125.45,125.55,4995.0,114.8054,114.8877,114.7688,114.8603,4995.0
2017-03-20 11:35:00,125.57,125.61,125.55,125.58,3360.0,114.8786,114.9152,114.8603,114.8877,3360.0
2017-03-20 11:40:00,125.53,125.62,125.52,125.58,8467.0,114.842,114.9243,114.8329,114.8877,8467.0
2017-03-20 11:45:00,125.59,125.59,125.49,125.49,3257.0,114.8969,114.8969,114.8054,114.8054,3257.0
2017-03-20 11:50:00,125.47,125.51,125.44,125.44,1837.0,114.7871,114.8237,114.7597,114.7597,1837.0
2017-03-20 11:55:00,125.44,125.51,125.39,125.51,4561.0,114.7597,114.8237,114.7139,114.8237,4561.0
2017-03-20 12:00:00,125.52,125.52,125.46,125.46,3801.0,114.8329,114.8329,114.778,114.778,3801.0
2017-03-20 12:05:00,125.49,125.54,125.44,125.45,5458.0,114.8054,114.8512,114.7597,114.7688,5458.0
2017-03-20 12:10:00,125.49,125.52,125.43,125.43,1600.0,114.8054,114.8329,114.7505,114.7505,1600.0
2017-03-20 12:15:00,125.43,125.43,125.32,125.35,2353.0,114.7505,114.7505,114.6499,114.6773,2353.0
2017-03-20 12:20:00,125.34,125.48,125.34,125.47,2618.0,114.6682,114.7963,114.6682,114.7871,2618.0
2017-03-20 12:25:00,125.47,125.47,125.34,125.35,2500.0,114.7871,114.7871,114.6682,114.6773,2500.0
2017-03-20 12:30:00,125.36,125.37,125.3,125.3,2921.0,114.6865,114.6956,114.6316,114.6316,2921.0
2017-03-20 12:35:00,125.33,125.33,125.26,125.31,1400.0,114.659,114.659,114.595,114.6407,1400.0
2017-03-20 12:40:00,125.34,125.38,125.3,125.38,3107.0,114.6682,114.7048,114.6316,114.7048,3107.0
2017-03-20 12:45:00,125.38,125.46,125.33,125.4,7544.0,114.7048,114.778,114.659,114.7231,7544.0
2017-03-20 12:50:00,125.4,125.55,125.4,125.54,4706.0,114.7231,114.8603,114.7231,114.8512,4706.0
2017-03-20 12:55:00,125.54,125.59,125.52,125.56,2316.0,114.8512,114.8969,114.8329,114.8694,2316.0
2017-03-20 13:00:00,125.56,125.57,125.5,125.52,2213.0,114.8694,114.8786,114.8146,114.8329,2213.0
2017-03-20 13:05:00,125.5,125.53,125.47,125.49,1600.0,114.8146,114.842,114.7871,114.8054,1600.0
2017-03-20 13:10:00,125.46,125.61,125.45,125.6,2550.0,114.778,114.9152,114.7688,114.906,2550.0
2017-03-20 13:15:00,125.6,125.6,125.46,125.52,2600.0,114.906,114.906,114.778,114.8329,2600.0
2017-03-20 13:20:00,125.51,125.55,125.5,125.55,2211.0,114.8237,114.8603,114.8146,114.8603,2211.0
2017-03-20 13:25:00,125.54,125.55,125.49,125.5,2655.0,114.8512,114.8603,114.8054,114.8146,2655.0
2017-03-20 13:30:00,125.5,125.52,125.46,125.48,1718.0,114.8146,114.8329,114.778,114.7963,1718.0
2017-03-20 13:35:00,125.46,125.46,125.33,125.33,2439.0,114.778,114.778,114.659,114.659,2439.0
2017-03-20 13:40:00,125.32,125.32,125.1,125.11,5645.0,114.6499,114.6499,114.4486,114.4578,5645.0
2017-03-20 13:45:00,125.13,125.15,125.1,125.13,5035.0,114.4761,114.4944,114.4486,114.4761,5035.0
2017-03-20 13:50:00,125.1,125.12,125.04,125.06,3194.0,114.4486,114.4669,114.3937,114.412,3194.0
2017-03-20 13:55:00,125.08,125.14,125.08,125.11,3665.0,114.4303,114.4852,114.4303,114.4578,3665.0
2017-03-20 14:00:00,125.11,125.11,125.02,125.08,3092.0,114.4578,114.4578,114.3754,114.4303,3092.0
2017-03-20 14:05:00,125.08,125.17,125.07,125.17,2088.0,114.4303,114.5127,114.4212,114.5127,2088.0
2017-03-20 14:10:00,125.15,125.23,125.15,125.2,4400.0,114.4944,114.5675,114.4944,114.5401,4400.0
2017-03-20 14:15:00,125.18,125.19,125.0,125.03,13419.0,114.5218,114.531,114.3571,114.3846,13419.0
2017-03-20 14:20:00,125.01,125.08,125.0,125.06,6157.0,114.3663,114.4303,114.3571,114.412,6157.0
2017-03-20 14:25:00,125.04,125.09,125.02,125.03,8498.0,114.3937,114.4395,114.3754,114.3846,8498.0
2017-03-20 14:30:00,125.04,125.08,125.03,125.05,4336.0,114.3937,114.4303,114.3846,114.4029,4336.0
2017-03-20 14:35:00,125.03,125.08,124.84,124.93,16692.0,114.3846,114.4303,114.2108,114.2931,16692.0
2017-03-20 14:40:00,124.94,125.05,124.92,124.94,9103.0,114.3022,114.4029,114.2839,114.3022,9103.0
2017-03-20 14:45:00,124.96,124.96,124.85,124.89,10762.0,114.3205,114.3205,114.2199,114.2565,10762.0
2017-03-20 14:50:00,124.9,124.94,124.82,124.94,4435.0,114.2656,114.3022,114.1925,114.3022,4435.0
2017-03-20 14:55:00,124.91,124.94,124.87,124.9,4805.0,114.2748,114.3022,114.2382,114.2656,4805.0
2017-03-20 15:00:00,124.91,124.91,124.86,124.89,6468.0,114.2748,114.2748,114.229,114.2565,6468.0
2017-03-20 15:05:00,124.9,124.96,124.89,124.92,3552.0,114.2656,114.3205,114.2565,114.2839,3552.0
2017-03-20 15:10:00,124.95,124.99,124.93,124.96,2401.0,114.3114,114.348,114.2931,114.3205,2401.0
2017-03-20 15:15:00,124.98,125.08,124.98,125.03,7314.0,114.3388,114.4303,114.3388,114.3846,7314.0
2017-03-20 15:20:00,125.06,125.07,125.04,125.07,6785.0,114.412,114.4212,114.3937,114.4212,6785.0
2017-03-20 15:25:00,125.07,125.15,125.05,125.15,9103.0,114.4212,114.4944,114.4029,114.4944,9103.0
2017-03-20 15:30:00,125.16,125.23,125.16,125.21,7232.0,114.5035,114.5675,114.5035,114.5492,7232.0
2017-03-20 15:35:00,125.21,125.23,125.17,125.17,6860.0,114.5492,114.5675,114.5127,114.5127,6860.0
2017-03-20 15:40:00,125.16,125.2,125.11,125.11,14483.0,114.5035,114.5401,114.4578,114.4578,14483.0
2017-03-20 15:45:00,125.1,125.13,125.0,125.1,27425.0,114.4486,114.4761,114.3571,114.4486,27425.0
2017-03-20 15:50:00,125.11,125.14,125.07,125.08,21562.0,114.4578,114.4852,114.4212,114.4303,21562.0
2017-03-20 15:55:00,125.08,125.16,125.06,125.12,37573.0,114.4303,114.5035,114.412,114.4669,37573.0
2017-03-21 09:30:00,125.16,125.54,125.02,125.14,9450.0,114.5035,114.8512,114.3754,114.4852,9450.0
2017-03-21 09:35:00,125.37,125.38,125.01,125.12,2303.0,114.6956,114.7048,114.3663,114.4669,2303.0
2017-03-21 09:40:00,125.12,125.43,125.09,125.34,3076.0,114.4669,114.7505,114.4395,114.6682,3076.0
2017-03-21 09:45:00,125.45,125.45,125.3,125.33,2601.0,114.7688,114.7688,114.6316,114.659,2601.0
2017-03-21 09:50:00,125.38,125.46,125.25,125.3,6210.0,114.7048,114.778,114.5858,114.6316,6210.0
2017-03-21 09:55:00,125.3,125.41,125.24,125.3,5526.0,114.6316,114.7322,114.5767,114.6316,5526.0
2017-03-21 10:00:00,125.3,125.31,125.16,125.16,2542.0,114.6316,114.6407,114.5035,114.5035,2542.0
2017-03-21 10:05:00,125.19,125.38,125.19,125.28,4472.0,114.531,114.7048,114.531,114.6133,4472.0
2017-03-21 10:10:00,125.27,125.33,125.15,125.15,12745.0,114.6041,114.659,114.4944,114.4944,12745.0
2017-03-21 10:15:00,125.11,125.22,125.07,125.21,5309.0,114.4578,114.5584,114.4212,114.5492,5309.0
2017-03-21 10:20:00,125.17,125.21,125.05,125.05,5055.0,114.5127,114.5492,114.4029,114.4029,5055.0
2017-03-21 10:25:00,125.06,125.12,124.81,124.95,6521.0,114.412,114.4669,114.1833,114.3114,6521.0
2017-03-21 10:30:00,124.95,124.99,124.9,124.97,4181.0,114.3114,114.348,114.2656,114.3297,4181.0
2017-03-21 10:35:00,124.99,125.16,124.98,125.08,2642.0,114.348,114.5035,114.3388,114.4303,2642.0
2017-03-21 10:40:00,125.08,125.18,125.05,125.12,2151.0,114.4303,114.5218,114.4029,114.4669,2151.0
2017-03-21 10:45:00,125.12,125.12,124.88,124.9,5083.0,114.4669,114.4669,114.2473,114.2656,5083.0
2017-03-21 10:50:00,124.9,124.98,124.67,124.67,4300.0,114.2656,114.3388,114.0552,114.0552,4300.0
2017-03-21 10:55:00,124.71,124.76,124.53,124.76,5564.0,114.0918,114.1376,113.9271,114.1376,5564.0
2017-03-21 11:00:00,124.77,124.77,124.54,124.59,4437.0,114.1467,114.1467,113.9363,113.982,4437.0
2017-03-21 11:05:00,124.65,124.74,124.54,124.58,8208.0,114.0369,114.1193,113.9363,113.9729,8208.0
2017-03-21 11:10:00,124.66,124.67,124.49,124.49,11350.0,114.0461,114.0552,113.8906,113.8906,11350.0
2017-03-21 11:15:00,124.48,124.48,124.26,124.34,14206.0,113.8814,113.8814,113.6801,113.7533,14206.0
2017-03-21 11:20:00,124.28,124.34,124.25,124.32,8003.0,113.6984,113.7533,113.671,113.735,8003.0
2017-03-21 11:25:00,124.34,124.36,124.28,124.28,8070.0,113.7533,113.7716,113.6984,113.6984,8070.0
2017-03-21 11:30:00,124.29,124.32,124.22,124.27,5594.0,113.7076,113.735,113.6435,113.6893,5594.0
2017-03-21 11:35:00,124.35,124.56,124.26,124.56,6220.0,113.7625,113.9546,113.6801,113.9546,6220.0
2017-03-21 11:40:00,124.55,124.55,124.39,124.51,2849.0,113.9454,113.9454,113.7991,113.9088,2849.0
2017-03-21 11:45:00,124.51,124.69,124.51,124.6,4130.0,113.9088,114.0735,113.9088,113.9912,4130.0
2017-03-21 11:50:00,124.66,124.78,124.65,124.72,3323.0,114.0461,114.1559,114.0369,114.101,3323.0
2017-03-21 11:55:00,124.79,124.88,124.73,124.86,5659.0,114.165,114.2473,114.1101,114.229,5659.0
2017-03-21 12:00:00,124.83,124.83,124.66,124.81,6793.0,114.2016,114.2016,114.0461,114.1833,6793.0
2017-03-21 12:05:00,124.8,124.95,124.8,124.8,1730.0,114.1742,114.3114,114.1742,114.1742,1730.0
2017-03-21 12:10:00,124.78,124.81,124.69,124.7,2807.0,114.1559,114.1833,114.0735,114.0827,2807.0
2017-03-21 12:15:00,124.69,124.74,124.58,124.58,7193.0,114.0735,114.1193,113.9729,113.9729,7193.0
2017-03-21 12:20:00,124.58,124.62,124.48,124.49,6450.0,113.9729,114.0095,113.8814,113.8906,6450.0
2017-03-21 12:25:00,124.51,124.54,124.42,124.53,4693.0,113.9088,113.9363,113.8265,113.9271,4693.0
2017-03-21 12:30:00,124.53,124.62,124.53,124.59,4241.0,113.9271,114.0095,113.9271,113.982,4241.0
2017-03-21 12:35:00,124.6,124.67,124.51,124.58,6426.0,113.9912,114.0552,113.9088,113.9729,6426.0
2017-03-21 12:40:00,124.58,124.62,124.55,124.55,2428.0,113.9729,114.0095,113.9454,113.9454,2428.0
2017-03-21 12:45:00,124.55,124.55,124.28,124.33,2740.0,113.9454,113.9454,113.6984,113.7442,2740.0
2017-03-21 12:50:00,124.33,124.39,124.25,124.32,4836.0,113.7442,113.7991,113.671,113.735,4836.0
2017-03-21 12:55:00,124.33,124.39,124.29,124.29,4136.0,113.7442,113.7991,113.7076,113.7076,4136.0
2017-03-21 13:00:00,124.33,124.38,124.26,124.26,5018.0,113.7442,113.7899,113.6801,113.6801,5018.0
2017-03-21 13:05:00,124.27,124.31,124.16,124.16,7100.0,113.6893,113.7259,113.5886,113.5886,7100.0
2017-03-21 13:10:00,124.15,124.29,124.07,124.08,5121.0,113.5795,113.7076,113.5063,113.5155,5121.0
2017-03-21 13:15:00,124.07,124.2,124.07,124.2,3701.0,113.5063,113.6252,113.5063,113.6252,3701.0
2017-03-21 13:20:00,124.21,124.21,124.04,124.14,4922.0,113.6344,113.6344,113.4789,113.5704,4922.0
2017-03-21 13:25:00,124.19,124.24,124.11,124.21,5455.0,113.6161,113.6618,113.5429,113.6344,5455.0
2017-03-21 13:30:00,124.21,124.23,124.16,124.17,5030.0,113.6344,113.6527,113.5886,113.5978,5030.0
2017-03-21 13:35:00,124.18,124.18,124.09,124.12,4649.0,113.6069,113.6069,113.5246,113.5521,4649.0
2017-03-21 13:40:00,124.13,124.18,124.06,124.06,3555.0,113.5612,113.6069,113.4972,113.4972,3555.0
2017-03-21 13:45:00,124.06,124.15,124.04,124.06,5303.0,113.4972,113.5795,113.4789,113.4972,5303.0
2017-03-21 13:50:00,124.08,124.08,123.97,124.04,7075.0,113.5155,113.5155,113.4148,113.4789,7075.0
2017-03-21 13:55:00,124.01,124.04,123.95,123.96,3800.0,113.4514,113.4789,113.3965,113.4057,3800.0
2017-03-21 14:00:00,124.01,124.1,124.0,124.0,7389.0,113.4514,113.5338,113.4423,113.4423,7389.0
2017-03-21 14:05:00,124.02,124.12,124.01,124.06,6264.0,113.4606,113.5521,113.4514,113.4972,6264.0
2017-03-21 14:10:00,124.03,124.24,124.03,124.24,6643.0,113.4697,113.6618,113.4697,113.6618,6643.0
2017-03-21 14:15:00,124.27,124.42,124.14,124.42,6776.0,113.6893,113.8265,113.5704,113.8265,6776.0
2017-03-21 14:20:00,124.42,124.45,124.33,124.43,7044.0,113.8265,113.854,113.7442,113.8357,7044.0
2017-03-21 14:25:00,124.42,124.46,124.35,124.39,5715.0,113.8265,113.8631,113.7625,113.7991,5715.0
2017-03-21 14:30:00,124.37,124.49,124.37,124.47,5523.0,113.7808,113.8906,113.7808,113.8723,5523.0
2017-03-21 14:35:00,124.51,124.51,124.4,124.44,4196.0,113.9088,113.9088,113.8082,113.8448,4196.0
2017-03-21 14:40:00,124.44,124.47,124.38,124.41,6189.0,113.8448,113.8723,113.7899,113.8174,6189.0
2017-03-21 14:45:00,124.41,124.41,124.25,124.37,8771.0,113.8174,113.8174,113.671,113.7808,8771.0
2017-03-21 14:50:00,124.36,124.38,124.25,124.32,4029.0,113.7716,113.7899,113.671,113.735,4029.0
2017-03-21 14:55:00,124.32,124.48,124.27,124.31,6707.0,113.735,113.8814,113.6893,113.7259,6707.0
2017-03-21 15:00:00,124.31,124.31,124.2,124.27,7861.0,113.7259,113.7259,113.6252,113.6893,7861.0
2017-03-21 15:05:00,124.27,124.44,124.25,124.35,7370.0,113.6893,113.8448,113.671,113.7625,7370.0
2017-03-21 15:10:00,124.34,124.4,124.29,124.36,7198.0,113.7533,113.8082,113.7076,113.7716,7198.0
2017-03-21 15:15:00,124.34,124.38,124.26,124.34,6201.0,113.7533,113.7899,113.6801,113.7533,6201.0
2017-03-21 15:20:00,124.34,124.37,124.28,124.32,7028.0,113.7533,113.7808,113.6984,113.735,7028.0
2017-03-21 15:25:00,124.3,124.44,124.3,124.44,8038.0,113.7167,113.8448,113.7167,113.8448,8038.0
2017-03-21 15:30:00,124.44,124.44,124.3,124.3,14798.0,113.8448,113.8448,113.7167,113.7167,14798.0
2017-03-21 15:35:00,124.28,124.32,124.1,124.13,11101.0,113.6984,113.735,113.5338,113.5612,11101.0
2017-03-21 15:40:00,124.13,124.21,124.09,124.15,26809.0,113.5612,113.6344,113.5246,113.5795,26809.0
2017-03-21 15:45:00,124.11,124.25,124.03,124.25,45188.0,113.5429,113.671,113.4697,113.671,45188.0
2017-03-21 15:50:00,124.26,124.27,124.15,124.24,22513.0,113.6801,113.6893,113.5795,113.6618,22513.0
2017-03-21 15:55:00,124.23,124.25,124.09,124.19,32364.0,113.6527,113.671,113.5246,113.6161,32364.0
2017-03-22 09:30:00,124.29,124.4,124.2,124.38,15757.0,113.7076,113.8082,113.6252,113.7899,15757.0
2017-03-22 09:35:00,124.3,124.62,124.24,124.32,2116.0,113.7167,114.0095,113.6618,113.735,2116.0
2017-03-22 09:40:00,124.33,124.37,124.14,124.31,3802.0,113.7442,113.7808,113.5704,113.7259,3802.0
2017-03-22 09:45:00,124.31,124.55,124.27,124.35,3328.0,113.7259,113.9454,113.6893,113.7625,3328.0
2017-03-22 09:50:00,124.41,124.44,124.22,124.22,2361.0,113.8174,113.8448,113.6435,113.6435,2361.0
2017-03-22 09:55:00,124.17,124.22,124.15,124.15,2531.0,113.5978,113.6435,113.5795,113.5795,2531.0
2017-03-22 10:00:00,124.12,124.32,124.12,124.23,5430.0,113.5521,113.735,113.5521,113.6527,5430.0
2017-03-22 10:05:00,124.21,124.29,124.16,124.29,5599.0,113.6344,113.7076,113.5886,113.7076,5599.0
2017-03-22 10:10:00,124.31,124.31,124.06,124.19,6050.0,113.7259,113.7259,113.4972,113.6161,6050.0
2017-03-22 10:15:00,124.22,124.24,124.04,124.11,5449.0,113.6435,113.6618,113.4789,113.5429,5449.0
2017-03-22 10:20:00,124.08,124.26,124.06,124.2,5645.0,113.5155,113.6801,113.4972,113.6252,5645.0
2017-03-22 10:25:00,124.21,124.39,124.18,124.25,6125.0,113.6344,113.7991,113.6069,113.671,6125.0
2017-03-22 10:30:00,124.27,124.27,124.11,124.21,9859.0,113.6893,113.6893,113.5429,113.6344,9859.0
2017-03-22 10:35:00,124.18,124.36,124.18,124.27,13791.0,113.6069,113.7716,113.6069,113.6893,13791.0
2017-03-22 10:40:00,124.31,124.42,124.21,124.3,6249.0,113.7259,113.8265,113.6344,113.7167,6249.0
2017-03-22 10:45:00,124.26,124.26,124.13,124.13,6387.0,113.6801,113.6801,113.5612,113.5612,6387.0
2017-03-22 10:50:00,124.11,124.27,124.06,124.21,6473.0,113.5429,113.6893,113.4972,113.6344,6473.0
2017-03-22 10:55:00,124.18,124.34,124.11,124.29,4400.0,113.6069,113.7533,113.5429,113.7076,4400.0
2017-03-22 11:00:00,124.33,124.35,124.2,124.2,6646.0,113.7442,113.7625,113.6252,113.6252,6646.0
2017-03-22 11:05:00,124.19,124.23,124.12,124.16,5000.0,113.6161,113.6527,113.5521,113.5886,5000.0
2017-03-22 11:10:00,124.16,124.21,124.08,124.15,4800.0,113.5886,113.6344,113.5155,113.5795,4800.0
2017-03-22 11:15:00,124.18,124.51,124.16,124.51,14274.0,113.6069,113.9088,113.5886,113.9088,14274.0
2017-03-22 11:20:00,124.48,124.84,124.47,124.83,10592.0,113.8814,114.2108,113.8723,114.2016,10592.0
2017-03-22 11:25:00,124.84,124.86,124.61,124.61,5943.0,114.2108,114.229,114.0003,114.0003,5943.0
2017-03-22 11:30:00,124.62,124.62,124.47,124.47,3933.0,114.0095,114.0095,113.8723,113.8723,3933.0
2017-03-22 11:35:00,124.51,124.66,124.46,124.64,6090.0,113.9088,114.0461,113.8631,114.0278,6090.0
2017-03-22 11:40:00,124.61,124.68,124.58,124.59,5581.0,114.0003,114.0644,113.9729,113.982,5581.0
2017-03-22 11:45:00,124.61,124.61,124.49,124.51,9072.0,114.0003,114.0003,113.8906,113.9088,9072.0
2017-03-22 11:50:00,124.51,124.58,124.48,124.51,2100.0,113.9088,113.9729,113.8814,113.9088,2100.0
2017-03-22 11:55:00,124.5,124.65,124.49,124.65,3855.0,113.8997,114.0369,113.8906,114.0369,3855.0
2017-03-22 12:00:00,124.65,124.7,124.57,124.7,3921.0,114.0369,114.0827,113.9637,114.0827,3921.0
2017-03-22 12:05:00,124.71,124.71,124.32,124.37,10876.0,114.0918,114.0918,113.735,113.7808,10876.0
2017-03-22 12:10:00,124.33,124.37,124.19,124.25,6070.0,113.7442,113.7808,113.6161,113.671,6070.0
2017-03-22 12:15:00,124.22,124.23,124.11,124.14,4711.0,113.6435,113.6527,113.5429,113.5704,4711.0
2017-03-22 12:20:00,124.14,124.19,123.94,123.94,5652.0,113.5704,113.6161,113.3874,113.3874,5652.0
2017-03-22 12:25:00,124.0,124.05,123.92,124.0,6144.0,113.4423,113.488,113.3691,113.4423,6144.0
2017-03-22 12:30:00,124.02,124.18,124.02,124.18,1655.0,113.4606,113.6069,113.4606,113.6069,1655.0
2017-03-22 12:35:00,124.17,124.26,124.13,124.15,3041.0,113.5978,113.6801,113.5612,113.5795,3041.0
2017-03-22 12:40:00,124.21,124.35,124.21,124.35,2319.0,113.6344,113.7625,113.6344,113.7625,2319.0
2017-03-22 12:45:00,124.35,124.36,124.3,124.32,7697.0,113.7625,113.7716,113.7167,113.735,7697.0
2017-03-22 12:50:00,124.32,124.33,124.18,124.19,7276.0,113.735,113.7442,113.6069,113.6161,7276.0
2017-03-22 12:55:00,124.19,124.28,124.09,124.09,2826.0,113.6161,113.6984,113.5246,113.5246,2826.0
2017-03-22 13:00:00,124.08,124.18,123.98,124.1,4308.0,113.5155,113.6069,113.424,113.5338,4308.0
2017-03-22 13:05:00,124.09,124.12,124.03,124.12,1150.0,113.5246,113.5521,113.4697,113.5521,1150.0
2017-03-22 13:10:00,124.1,124.2,124.1,124.11,2825.0,113.5338,113.6252,113.5338,113.5429,2825.0
2017-03-22 13:15:00,124.08,124.28,124.08,124.28,3610.0,113.5155,113.6984,113.5155,113.6984,3610.0
2017-03-22 13:20:00,124.24,124.32,124.15,124.15,3970.0,113.6618,113.735,113.5795,113.5795,3970.0
2017-03-22 13:25:00,124.19,124.23,124.16,124.23,1874.0,113.6161,113.6527,113.5886,113.6527,1874.0
2017-03-22 13:30:00,124.22,124.28,124.22,124.25,3601.0,113.6435,113.6984,113.6435,113.671,3601.0
2017-03-22 13:35:00,124.26,124.28,124.23,124.27,5700.0,113.6801,113.6984,113.6527,113.6893,5700.0
2017-03-22 13:40:00,124.25,124.35,124.24,124.32,11318.0,113.671,113.7625,113.6618,113.735,11318.0
2017-03-22 13:45:00,124.32,124.32,124.21,124.22,2918.0,113.735,113.735,113.6344,113.6435,2918.0
2017-03-22 13:50:00,124.19,124.23,124.13,124.13,1800.0,113.6161,113.6527,113.5612,113.5612,1800.0
2017-03-22 13:55:00,124.11,124.12,124.03,124.03,2854.0,113.5429,113.5521,113.4697,113.4697,2854.0
2017-03-22 14:00:00,124.08,124.17,124.03,124.17,3158.0,113.5155,113.5978,113.4697,113.5978,3158.0
2017-03-22 14:05:00,124.12,124.22,124.12,124.14,2004.0,113.5521,113.6435,113.5521,113.5704,2004.0
2017-03-22 14:10:00,124.12,124.24,124.08,124.08,7171.0,113.5521,113.6618,113.5155,113.5155,7171.0
2017-03-22 14:15:00,124.08,124.13,124.05,124.05,2516.0,113.5155,113.5612,113.488,113.488,2516.0
2017-03-22 14:20:00,124.09,124.14,124.0,124.05,4050.0,113.5246,113.5704,113.4423,113.488,4050.0
2017-03-22 14:25:00,124.06,124.06,123.96,124.05,3721.0,113.4972,113.4972,113.4057,113.488,3721.0
2017-03-22 14:30:00,124.06,124.15,124.04,124.09,5588.0,113.4972,113.5795,113.4789,113.5246,5588.0
2017-03-22 14:35:00,124.06,124.1,124.0,124.04,4507.0,113.4972,113.5338,113.4423,113.4789,4507.0
2017-03-22 14:40:00,124.06,124.09,124.05,124.07,7301.0,113.4972,113.5246,113.488,113.5063,7301.0
2017-03-22 14:45:00,124.07,124.07,123.99,124.04,6517.0,113.5063,113.5063,113.4331,113.4789,6517.0
2017-03-22 14:50:00,124.04,124.04,123.97,123.97,4814.0,113.4789,113.4789,113.4148,113.4148,4814.0
2017-03-22 14:55:00,123.96,123.97,123.91,123.94,7867.0,113.4057,113.4148,113.3599,113.3874,7867.0
2017-03-22 15:00:00,123.93,124.0,123.93,123.96,8569.0,113.3782,113.4423,113.3782,113.4057,8569.0
2017-03-22 15:05:00,123.97,124.0,123.94,123.98,5542.0,113.4148,113.4423,113.3874,113.424,5542.0
2017-03-22 15:10:00,123.99,124.12,123.99,124.11,6042.0,113.4331,113.5521,113.4331,113.5429,6042.0
2017-03-22 15:15:00,124.12,124.25,124.12,124.21,9537.0,113.5521,113.671,113.5521,113.6344,9537.0
2017-03-22 15:20:00,124.21,124.4,124.19,124.33,6542.0,113.6344,113.8082,113.6161,113.7442,6542.0
2017-03-22 15:25:00,124.31,124.33,124.28,124.28,2793.0,113.7259,113.7442,113.6984,113.6984,2793.0
2017-03-22 15:30:00,124.3,124.32,124.27,124.3,9801.0,113.7167,113.735,113.6893,113.7167,9801.0
2017-03-22 15:35:00,124.3,124.34,124.28,124.28,11326.0,113.7167,113.7533,113.6984,113.6984,11326.0
2017-03-22 15:40:00,124.29,124.37,124.17,124.22,11744.0,113.7076,113.7808,113.5978,113.6435,11744.0
2017-03-22 15:45:00,124.23,124.28,124.14,124.17,14385.0,113.6527,113.6984,113.5704,113.5978,14385.0
2017-03-22 15:50:00,124.17,124.26,124.16,124.19,26633.0,113.5978,113.6801,113.5886,113.6161,26633.0
2017-03-22 15:55:00,124.18,124.3,124.16,124.24,39003.0,113.6069,113.7167,113.5886,113.6618,39003.0
2017-03-23 09:30:00,124.14,124.39,123.65,123.86,19500.0,113.5704,113.7991,113.1221,113.3142,19500.0
2017-03-23 09:35:00,123.95,124.16,123.81,123.95,6700.0,113.3965,113.5886,113.2684,113.3965,6700.0
2017-03-23 09:40:00,123.94,124.23,123.94,124.22,3572.0,113.3874,113.6527,113.3874,113.6435,3572.0
2017-03-23 09:45:00,124.21,124.27,123.98,124.16,5547.0,113.6344,113.6893,113.424,113.5886,5547.0
2017-03-23 09:50:00,124.22,124.3,124.0,124.11,65460.0,113.6435,113.7167,113.4423,113.5429,65460.0
2017-03-23 09:55:00,124.23,124.28,124.16,124.28,55830.0,113.6527,113.6984,113.5886,113.6984,55830.0
2017-03-23 10:00:00,124.3,124.37,124.26,124.33,9987.0,113.7167,113.7808,113.6801,113.7442,9987.0
2017-03-23 10:05:00,124.33,124.33,124.22,124.22,1100.0,113.7442,113.7442,113.6435,113.6435,1100.0
2017-03-23 10:10:00,124.22,124.26,124.18,124.21,3345.0,113.6435,113.6801,113.6069,113.6344,3345.0
2017-03-23 10:15:00,124.25,124.33,124.17,124.17,1100.0,113.671,113.7442,113.5978,113.5978,1100.0
2017-03-23 10:20:00,124.21,124.46,124.21,124.46,6515.0,113.6344,113.8631,113.6344,113.8631,6515.0
2017-03-23 10:25:00,124.47,124.47,124.16,124.17,5748.0,113.8723,113.8723,113.5886,113.5978,5748.0
2017-03-23 10:30:00,124.21,124.39,124.21,124.36,2200.0,113.6344,113.7991,113.6344,113.7716,2200.0
2017-03-23 10:35:00,124.44,124.58,124.44,124.51,3660.0,113.8448,113.9729,113.8448,113.9088,3660.0
2017-03-23 10:40:00,124.57,124.63,124.48,124.48,4445.0,113.9637,114.0186,113.8814,113.8814,4445.0
2017-03-23 10:45:00,124.48,124.6,124.48,124.56,2505.0,113.8814,113.9912,113.8814,113.9546,2505.0
2017-03-23 10:50:00,124.56,124.6,124.5,124.6,4307.0,113.9546,113.9912,113.8997,113.9912,4307.0
2017-03-23 10:55:00,124.63,124.68,124.58,124.62,2500.0,114.0186,114.0644,113.9729,114.0095,2500.0
2017-03-23 11:00:00,124.65,124.7,124.6,124.62,2116.0,114.0369,114.0827,113.9912,114.0095,2116.0
2017-03-23 11:05:00,124.58,124.74,124.54,124.74,3200.0,113.9729,114.1193,113.9363,114.1193,3200.0
2017-03-23 11:10:00,124.69,124.83,124.69,124.83,1500.0,114.0735,114.2016,114.0735,114.2016,1500.0
2017-03-23 11:15:00,124.87,124.97,124.59,124.65,45765.0,114.2382,114.3297,113.982,114.0369,45765.0
2017-03-23 11:20:00,124.65,124.67,124.45,124.53,60797.0,114.0369,114.0552,113.854,113.9271,60797.0
2017-03-23 11:25:00,124.53,124.65,124.51,124.61,9909.0,113.9271,114.0369,113.9088,114.0003,9909.0
2017-03-23 11:30:00,124.62,124.63,124.54,124.54,13221.0,114.0095,114.0186,113.9363,113.9363,13221.0
2017-03-23 11:35:00,124.53,124.57,124.48,124.54,6636.0,113.9271,113.9637,113.8814,113.9363,6636.0
2017-03-23 11:40:00,124.54,124.55,124.5,124.52,3203.0,113.9363,113.9454,113.8997,113.918,3203.0
2017-03-23 11:45:00,124.54,124.59,124.48,124.51,2800.0,113.9363,113.982,113.8814,113.9088,2800.0
2017-03-23 11:50:00,124.52,124.55,124.49,124.52,2941.0,113.918,113.9454,113.8906,113.918,2941.0
2017-03-23 11:55:00,124.5,124.5,124.37,124.48,4709.0,113.8997,113.8997,113.7808,113.8814,4709.0
2017-03-23 12:00:00,124.46,124.46,124.36,124.44,7878.0,113.8631,113.8631,113.7716,113.8448,7878.0
2017-03-23 12:05:00,124.45,124.45,124.33,124.44,5112.0,113.854,113.854,113.7442,113.8448,5112.0
2017-03-23 12:10:00,124.45,124.49,124.37,124.43,7500.0,113.854,113.8906,113.7808,113.8357,7500.0
2017-03-23 12:15:00,124.44,124.54,124.37,124.5,10260.0,113.8448,113.9363,113.7808,113.8997,10260.0
2017-03-23 12:20:00,124.52,124.56,124.5,124.56,5241.0,113.918,113.9546,113.8997,113.9546,5241.0
2017-03-23 12:25:00,124.59,124.61,124.54,124.56,4000.0,113.982,114.0003,113.9363,113.9546,4000.0
2017-03-23 12:30:00,124.6,124.6,124.52,124.56,5347.0,113.9912,113.9912,113.918,113.9546,5347.0
2017-03-23 12:35:00,124.53,124.58,124.52,124.52,3870.0,113.9271,113.9729,113.918,113.918,3870.0
2017-03-23 12:40:00,124.52,124.57,124.5,124.55,1500.0,113.918,113.9637,113.8997,113.9454,1500.0
2017-03-23 12:45:00,124.58,124.58,124.5,124.54,3833.0,113.9729,113.9729,113.8997,113.9363,3833.0
2017-03-23 12:50:00,124.54,124.55,124.5,124.55,800.0,113.9363,113.9454,113.8997,113.9454,800.0
2017-03-23 12:55:00,124.55,124.62,124.54,124.57,10809.0,113.9454,114.0095,113.9363,113.9637,10809.0
2017-03-23 13:00:00,124.58,124.58,124.37,124.42,7001.0,113.9729,113.9729,113.7808,113.8265,7001.0
2017-03-23 13:05:00,124.37,124.48,124.36,124.4,1856.0,113.7808,113.8814,113.7716,113.8082,1856.0
2017-03-23 13:10:00,124.34,124.34,124.24,124.29,1256.0,113.7533,113.7533,113.6618,113.7076,1256.0
2017-03-23 13:15:00,124.29,124.36,124.26,124.29,4314.0,113.7076,113.7716,113.6801,113.7076,4314.0
2017-03-23 13:20:00,124.28,124.32,124.24,124.32,3850.0,113.6984,113.735,113.6618,113.735,3850.0
2017-03-23 13:25:00,124.34,124.36,124.13,124.13,5242.0,113.7533,113.7716,113.5612,113.5612,5242.0
2017-03-23 13:30:00,124.19,124.35,124.19,124.3,1873.0,113.6161,113.7625,113.6161,113.7167,1873.0
2017-03-23 13:35:00,124.32,124.37,124.26,124.28,9724.0,113.735,113.7808,113.6801,113.6984,9724.0
2017-03-23 13:40:00,124.23,124.33,124.23,124.29,2176.0,113.6527,113.7442,113.6527,113.7076,2176.0
2017-03-23 13:45:00,124.31,124.31,124.27,124.29,6499.0,113.7259,113.7259,113.6893,113.7076,6499.0
2017-03-23 13:50:00,124.33,124.34,124.29,124.29,3200.0,113.7442,113.7533,113.7076,113.7076,3200.0
2017-03-23 13:55:00,124.29,124.29,124.28,124.29,2825.0,113.7076,113.7076,113.6984,113.7076,2825.0
2017-03-23 14:00:00,124.3,124.36,124.28,124.29,5187.0,113.7167,113.7716,113.6984,113.7076,5187.0
2017-03-23 14:05:00,124.29,124.31,124.26,124.29,7207.0,113.7076,113.7259,113.6801,113.7076,7207.0
2017-03-23 14:10:00,124.32,124.33,124.28,124.28,4127.0,113.735,113.7442,113.6984,113.6984,4127.0
2017-03-23 14:15:00,124.28,124.3,124.28,124.29,3100.0,113.6984,113.7167,113.6984,113.7076,3100.0
2017-03-23 14:20:00,124.29,124.29,124.25,124.26,1660.0,113.7076,113.7076,113.671,113.6801,1660.0
2017-03-23 14:25:00,124.27,124.31,124.25,124.25,12123.0,113.6893,113.7259,113.671,113.671,12123.0
2017-03-23 14:30:00,124.22,124.31,124.22,124.28,7167.0,113.6435,113.7259,113.6435,113.6984,7167.0
2017-03-23 14:35:00,124.28,124.31,124.21,124.31,3413.0,113.6984,113.7259,113.6344,113.7259,3413.0
2017-03-23 14:40:00,124.31,124.32,124.2,124.21,13393.0,113.7259,113.735,113.6252,113.6344,13393.0
2017-03-23 14:45:00,124.28,124.28,124.22,124.27,904.0,113.6984,113.6984,113.6435,113.6893,904.0
2017-03-23 14:50:00,124.3,124.33,124.23,124.28,7605.0,113.7167,113.7442,113.6527,113.6984,7605.0
2017-03-23 14:55:00,124.29,124.35,124.27,124.27,13712.0,113.7076,113.7625,113.6893,113.6893,13712.0
2017-03-23 15:00:00,124.23,124.24,124.14,124.22,3203.0,113.6527,113.6618,113.5704,113.6435,3203.0
2017-03-23 15:05:00,124.23,124.3,124.22,124.22,4775.0,113.6527,113.7167,113.6435,113.6435,4775.0
2017-03-23 15:10:00,124.23,124.28,124.17,124.28,10254.0,113.6527,113.6984,113.5978,113.6984,10254.0
2017-03-23 15:15:00,124.24,124.28,124.15,124.2,11137.0,113.6618,113.6984,113.5795,113.6252,11137.0
2017-03-23 15:20:00,124.22,124.27,124.17,124.17,7684.0,113.6435,113.6893,113.5978,113.5978,7684.0
2017-03-23 15:25:00,124.22,124.28,124.15,124.16,52309.0,113.6435,113.6984,113.5795,113.5886,52309.0
2017-03-23 15:30:00,124.18,124.22,124.0,124.1,14962.0,113.6069,113.6435,113.4423,113.5338,14962.0
2017-03-23 15:35:00,124.12,124.17,124.09,124.12,37342.0,113.5521,113.5978,113.5246,113.5521,37342.0
2017-03-23 15:40:00,124.12,124.14,124.06,124.07,13538.0,113.5521,113.5704,113.4972,113.5063,13538.0
2017-03-23 15:45:00,124.03,124.2,124.0,124.2,16852.0,113.4697,113.6252,113.4423,113.6252,16852.0
2017-03-23 15:50:00,124.18,124.2,124.09,124.16,12306.0,113.6069,113.6252,113.5246,113.5886,12306.0
2017-03-23 15:55:00,124.15,124.28,124.09,124.18,35452.0,113.5795,113.6984,113.5246,113.6069,35452.0
2017-03-24 09:30:00,124.17,124.6,124.17,124.37,14042.0,113.5978,113.9912,113.5978,113.7808,14042.0
2017-03-24 09:35:00,124.18,124.41,124.07,124.25,4097.0,113.6069,113.8174,113.5063,113.671,4097.0
2017-03-24 09:40:00,124.32,124.55,124.32,124.4,5850.0,113.735,113.9454,113.735,113.8082,5850.0
2017-03-24 09:45:00,124.47,124.48,124.33,124.41,11444.0,113.8723,113.8814,113.7442,113.8174,11444.0
2017-03-24 09:50:00,124.39,124.48,124.34,124.4,5921.0,113.7991,113.8814,113.7533,113.8082,5921.0
2017-03-24 09:55:00,124.43,124.44,124.36,124.39,6906.0,113.8357,113.8448,113.7716,113.7991,6906.0
2017-03-24 10:00:00,124.42,124.42,124.19,124.35,15913.0,113.8265,113.8265,113.6161,113.7625,15913.0
2017-03-24 10:05:00,124.37,124.39,124.33,124.33,1603.0,113.7808,113.7991,113.7442,113.7442,1603.0
2017-03-24 10:10:00,124.34,124.34,124.23,124.31,3458.0,113.7533,113.7533,113.6527,113.7259,3458.0
2017-03-24 10:15:00,124.3,124.33,124.24,124.33,1755.0,113.7167,113.7442,113.6618,113.7442,1755.0
2017-03-24 10:20:00,124.28,124.29,124.17,124.21,5957.0,113.6984,113.7076,113.5978,113.6344,5957.0
2017-03-24 10:25:00,124.21,124.26,124.17,124.2,7423.0,113.6344,113.6801,113.5978,113.6252,7423.0
2017-03-24 10:30:00,124.22,124.23,124.11,124.15,13062.0,113.6435,113.6527,113.5429,113.5795,13062.0
2017-03-24 10:35:00,124.14,124.22,124.14,124.22,2351.0,113.5704,113.6435,113.5704,113.6435,2351.0
2017-03-24 10:40:00,124.21,124.26,124.18,124.23,4408.0,113.6344,113.6801,113.6069,113.6527,4408.0
2017-03-24 10:45:00,124.23,124.3,124.21,124.3,9227.0,113.6527,113.7167,113.6344,113.7167,9227.0
2017-03-24 10:50:00,124.34,124.43,124.33,124.39,7120.0,113.7533,113.8357,113.7442,113.7991,7120.0
2017-03-24 10:55:00,124.36,124.42,124.31,124.39,12630.0,113.7716,113.8265,113.7259,113.7991,12630.0
2017-03-24 11:00:00,124.38,124.41,124.35,124.35,5601.0,113.7899,113.8174,113.7625,113.7625,5601.0
2017-03-24 11:05:00,124.37,124.41,124.25,124.25,16178.0,113.7808,113.8174,113.671,113.671,16178.0
2017-03-24 11:10:00,124.24,124.32,124.24,124.31,3566.0,113.6618,113.735,113.6618,113.7259,3566.0
2017-03-24 11:15:00,124.31,124.35,124.28,124.29,2670.0,113.7259,113.7625,113.6984,113.7076,2670.0
2017-03-24 11:20:00,124.31,124.35,124.24,124.24,3498.0,113.7259,113.7625,113.6618,113.6618,3498.0
2017-03-24 11:25:00,124.25,124.28,124.2,124.21,1757.0,113.671,113.6984,113.6252,113.6344,1757.0
2017-03-24 11:30:00,124.21,124.28,124.21,124.28,1621.0,113.6344,113.6984,113.6344,113.6984,1621.0
2017-03-24 11:35:00,124.26,124.28,124.23,124.23,2980.0,113.6801,113.6984,113.6527,113.6527,2980.0
2017-03-24 11:40:00,124.23,124.27,124.16,124.16,5127.0,113.6527,113.6893,113.5886,113.5886,5127.0
2017-03-24 11:45:00,124.19,124.2,124.13,124.19,5750.0,113.6161,113.6252,113.5612,113.6161,5750.0
2017-03-24 11:50:00,124.18,124.26,124.18,124.26,4584.0,113.6069,113.6801,113.6069,113.6801,4584.0
2017-03-24 11:55:00,124.28,124.32,124.25,124.27,102972.0,113.6984,113.735,113.671,113.6893,102972.0
2017-03-24 12:00:00,124.29,124.31,124.25,124.3,4000.0,113.7076,113.7259,113.671,113.7167,4000.0
2017-03-24 12:05:00,124.28,124.29,124.25,124.29,3830.0,113.6984,113.7076,113.671,113.7076,3830.0
2017-03-24 12:10:00,124.27,124.27,124.03,124.12,6313.0,113.6893,113.6893,113.4697,113.5521,6313.0
2017-03-24 12:15:00,124.16,124.17,124.09,124.09,2938.0,113.5886,113.5978,113.5246,113.5246,2938.0
2017-03-24 12:20:00,124.07,124.09,124.0,124.04,2665.0,113.5063,113.5246,113.4423,113.4789,2665.0
2017-03-24 12:25:00,124.04,124.14,123.99,124.09,2294.0,113.4789,113.5704,113.4331,113.5246,2294.0
2017-03-24 12:30:00,124.15,124.15,124.06,124.08,4376.0,113.5795,113.5795,113.4972,113.5155,4376.0
2017-03-24 12:35:00,124.16,124.2,124.16,124.19,1285.0,113.5886,113.6252,113.5886,113.6161,1285.0
2017-03-24 12:40:00,124.19,124.19,124.11,124.16,5541.0,113.6161,113.6161,113.5429,113.5886,5541.0
2017-03-24 12:45:00,124.17,124.2,124.11,124.14,8192.0,113.5978,113.6252,113.5429,113.5704,8192.0
2017-03-24 12:50:00,124.12,124.12,123.97,124.03,2450.0,113.5521,113.5521,113.4148,113.4697,2450.0
2017-03-24 12:55:00,124.01,124.01,123.92,123.94,2008.0,113.4514,113.4514,113.3691,113.3874,2008.0
2017-03-24 13:00:00,123.94,123.97,123.9,123.92,5550.0,113.3874,113.4148,113.3508,113.3691,5550.0
2017-03-24 13:05:00,123.92,123.92,123.76,123.78,2108.0,113.3691,113.3691,113.2227,113.241,2108.0
2017-03-24 13:10:00,123.82,123.82,123.72,123.76,2000.0,113.2776,113.2776,113.1861,113.2227,2000.0
2017-03-24 13:15:00,123.83,123.83,123.75,123.77,3255.0,113.2867,113.2867,113.2136,113.2319,3255.0
2017-03-24 13:20:00,123.77,123.82,123.77,123.82,1134.0,113.2319,113.2776,113.2319,113.2776,1134.0
2017-03-24 13:25:00,123.79,123.85,123.75,123.81,6468.0,113.2502,113.305,113.2136,113.2684,6468.0
2017-03-24 13:30:00,123.81,123.84,123.76,123.76,9463.0,113.2684,113.2959,113.2227,113.2227,9463.0
2017-03-24 13:35:00,123.79,123.83,123.77,123.79,7088.0,113.2502,113.2867,113.2319,113.2502,7088.0
2017-03-24 13:40:00,123.82,123.83,123.77,123.8,4386.0,113.2776,113.2867,113.2319,113.2593,4386.0
2017-03-24 13:45:00,123.8,123.85,123.78,123.85,3839.0,113.2593,113.305,113.241,113.305,3839.0
2017-03-24 13:50:00,123.85,123.85,123.78,123.8,2900.0,113.305,113.305,113.241,113.2593,2900.0
2017-03-24 13:55:00,123.8,123.85,123.75,123.79,7579.0,113.2593,113.305,113.2136,113.2502,7579.0
2017-03-24 14:00:00,123.8,123.87,123.79,123.81,17500.0,113.2593,113.3233,113.2502,113.2684,17500.0
2017-03-24 14:05:00,123.83,123.86,123.82,123.84,4630.0,113.2867,113.3142,113.2776,113.2959,4630.0
2017-03-24 14:10:00,123.85,123.88,123.83,123.84,5784.0,113.305,113.3325,113.2867,113.2959,5784.0
2017-03-24 14:15:00,123.84,123.97,123.81,123.97,8193.0,113.2959,113.4148,113.2684,113.4148,8193.0
2017-03-24 14:20:00,123.98,123.98,123.89,123.9,7719.0,113.424,113.424,113.3416,113.3508,7719.0
2017-03-24 14:25:00,123.91,123.97,123.91,123.93,5842.0,113.3599,113.4148,113.3599,113.3782,5842.0
2017-03-24 14:30:00,123.93,124.02,123.92,124.01,4455.0,113.3782,113.4606,113.3691,113.4514,4455.0
2017-03-24 14:35:00,124.01,124.01,123.8,123.8,5200.0,113.4514,113.4514,113.2593,113.2593,5200.0
2017-03-24 14:40:00,123.82,123.84,123.76,123.84,6961.0,113.2776,113.2959,113.2227,113.2959,6961.0
2017-03-24 14:45:00,123.84,123.89,123.78,123.85,7661.0,113.2959,113.3416,113.241,113.305,7661.0
2017-03-24 14:50:00,123.83,123.85,123.78,123.8,19419.0,113.2867,113.305,113.241,113.2593,19419.0
2017-03-24 14:55:00,123.8,123.89,123.8,123.87,8951.0,113.2593,113.3416,113.2593,113.3233,8951.0
2017-03-24 15:00:00,123.89,123.89,123.68,123.72,5102.0,113.3416,113.3416,113.1495,113.1861,5102.0
2017-03-24 15:05:00,123.72,123.72,123.64,123.7,8371.0,113.1861,113.1861,113.1129,113.1678,8371.0
2017-03-24 15:10:00,123.71,123.73,123.57,123.6,10093.0,113.177,113.1953,113.0489,113.0763,10093.0
2017-03-24 15:15:00,123.6,123.67,123.51,123.58,9645.0,113.0763,113.1404,112.994,113.058,9645.0
2017-03-24 15:20:00,123.58,123.74,123.58,123.72,10872.0,113.058,113.2044,113.058,113.1861,10872.0
2017-03-24 15:25:00,123.73,123.76,123.7,123.73,17243.0,113.1953,113.2227,113.1678,113.1953,17243.0
2017-03-24 15:30:00,123.73,123.74,123.54,123.73,14199.0,113.1953,113.2044,113.0214,113.1953,14199.0
2017-03-24 15:35:00,123.73,124.1,123.7,124.06,18059.0,113.1953,113.5338,113.1678,113.4972,18059.0
2017-03-24 15:40:00,124.07,124.13,123.99,124.03,23967.0,113.5063,113.5612,113.4331,113.4697,23967.0
2017-03-24 15:45:00,124.02,124.02,123.67,123.79,26638.0,113.4606,113.4606,113.1404,113.2502,26638.0
2017-03-24 15:50:00,123.79,124.02,123.76,123.97,18751.0,113.2502,113.4606,113.2227,113.4148,18751.0
2017-03-24 15:55:00,123.96,124.05,123.79,123.86,56694.0,113.4057,113.488,113.2502,113.3142,56694.0
2017-03-27 09:30:00,122.65,123.11,122.58,122.78,36099.0,112.2072,112.628,112.1432,112.3261,36099.0
2017-03-27 09:35:00,122.84,123.07,122.78,123.06,17758.0,112.381,112.5915,112.3261,112.5823,17758.0
2017-03-27 09:40:00,123.04,123.4,122.92,123.3,12983.0,112.564,112.8934,112.4542,112.8019,12983.0
2017-03-27 09:45:00,123.3,123.45,123.19,123.31,12035.0,112.8019,112.9391,112.7012,112.811,12035.0
2017-03-27 09:50:00,123.38,123.66,123.37,123.44,13118.0,112.8751,113.1312,112.8659,112.93,13118.0
2017-03-27 09:55:00,123.41,123.41,123.28,123.32,7597.0,112.9025,112.9025,112.7836,112.8202,7597.0
2017-03-27 10:00:00,123.29,123.29,123.07,123.07,14556.0,112.7927,112.7927,112.5915,112.5915,14556.0
2017-03-27 10:05:00,123.14,123.29,123.05,123.09,7390.0,112.6555,112.7927,112.5732,112.6098,7390.0
2017-03-27 10:10:00,123.1,123.25,123.08,123.2,8015.0,112.6189,112.7561,112.6006,112.7104,8015.0
2017-03-27 10:15:00,123.2,123.21,122.94,122.96,9735.0,112.7104,112.7195,112.4725,112.4908,9735.0
2017-03-27 10:20:00,122.98,123.07,122.88,122.95,9672.0,112.5091,112.5915,112.4176,112.4817,9672.0
2017-03-27 10:25:00,122.96,123.05,122.9,122.99,3002.0,112.4908,112.5732,112.4359,112.5183,3002.0
2017-03-27 10:30:00,122.99,123.13,122.96,123.13,7715.0,112.5183,112.6463,112.4908,112.6463,7715.0
2017-03-27 10:35:00,123.12,123.15,123.04,123.1,6072.0,112.6372,112.6646,112.564,112.6189,6072.0
2017-03-27 10:40:00,123.09,123.26,123.09,123.26,12761.0,112.6098,112.7653,112.6098,112.7653,12761.0
2017-03-27 10:45:00,123.25,123.38,123.21,123.32,4732.0,112.7561,112.8751,112.7195,112.8202,4732.0
2017-03-27 10:50:00,123.33,123.38,123.27,123.34,4882.0,112.8293,112.8751,112.7744,112.8385,4882.0
2017-03-27 10:55:00,123.34,123.49,123.28,123.48,3813.0,112.8385,112.9757,112.7836,112.9665,3813.0
2017-03-27 11:00:00,123.48,123.65,123.46,123.62,4749.0,112.9665,113.1221,112.9482,113.0946,4749.0
2017-03-27 11:05:00,123.61,123.63,123.49,123.49,3546.0,113.0855,113.1038,112.9757,112.9757,3546.0
2017-03-27 11:10:00,123.49,123.61,123.45,123.56,3460.0,112.9757,113.0855,112.9391,113.0397,3460.0
2017-03-27 11:15:00,123.57,123.61,123.53,123.56,4726.0,113.0489,113.0855,113.0123,113.0397,4726.0
2017-03-27 11:20:00,123.58,123.62,123.54,123.6,4479.0,113.058,113.0946,113.0214,113.0763,4479.0
2017-03-27 11:25:00,123.63,123.71,123.53,123.71,5609.0,113.1038,113.177,113.0123,113.177,5609.0
2017-03-27 11:30:00,123.71,123.81,123.67,123.79,9571.0,113.177,113.2684,113.1404,113.2502,9571.0
2017-03-27 11:35:00,123.76,123.76,123.63,123.67,4385.0,113.2227,113.2227,113.1038,113.1404,4385.0
2017-03-27 11:40:00,123.66,123.7,123.66,123.66,3385.0,113.1312,113.1678,113.1312,113.1312,3385.0
2017-03-27 11:45:00,123.65,123.67,123.6,123.64,5511.0,113.1221,113.1404,113.0763,113.1129,5511.0
2017-03-27 11:50:00,123.59,123.62,123.51,123.51,6175.0,113.0672,113.0946,112.994,112.994,6175.0
2017-03-27 11:55:00,123.53,123.6,123.52,123.57,3400.0,113.0123,113.0763,113.0031,113.0489,3400.0
2017-03-27 12:00:00,123.61,123.7,123.61,123.7,4889.0,113.0855,113.1678,113.0855,113.1678,4889.0
2017-03-27 12:05:00,123.7,123.75,123.62,123.62,3056.0,113.1678,113.2136,113.0946,113.0946,3056.0
2017-03-27 12:10:00,123.66,123.66,123.51,123.51,2661.0,113.1312,113.1312,112.994,112.994,2661.0
2017-03-27 12:15:00,123.5,123.56,123.46,123.53,4350.0,112.9848,113.0397,112.9482,113.0123,4350.0
2017-03-27 12:20:00,123.58,123.68,123.58,123.68,1801.0,113.058,113.1495,113.058,113.1495,1801.0
2017-03-27 12:25:00,123.66,123.66,123.62,123.62,3138.0,113.1312,113.1312,113.0946,113.0946,3138.0
2017-03-27 12:30:00,123.62,123.62,123.55,123.55,4205.0,113.0946,113.0946,113.0306,113.0306,4205.0
2017-03-27 12:35:00,123.6,123.65,123.6,123.62,2608.0,113.0763,113.1221,113.0763,113.0946,2608.0
2017-03-27 12:40:00,123.6,123.67,123.6,123.63,4680.0,113.0763,113.1404,113.0763,113.1038,4680.0
2017-03-27 12:45:00,123.66,123.72,123.64,123.72,3495.0,113.1312,113.1861,113.1129,113.1861,3495.0
2017-03-27 12:50:00,123.72,123.87,123.72,123.84,2400.0,113.1861,113.3233,113.1861,113.2959,2400.0
2017-03-27 12:55:00,123.84,123.89,123.81,123.86,4153.0,113.2959,113.3416,113.2684,113.3142,4153.0
2017-03-27 13:00:00,123.86,123.97,123.84,123.97,2776.0,113.3142,113.4148,113.2959,113.4148,2776.0
2017-03-27 13:05:00,123.97,124.01,123.96,123.97,5001.0,113.4148,113.4514,113.4057,113.4148,5001.0
2017-03-27 13:10:00,123.96,124.04,123.96,123.99,8815.0,113.4057,113.4789,113.4057,113.4331,8815.0
2017-03-27 13:15:00,124.01,124.04,123.99,124.0,3399.0,113.4514,113.4789,113.4331,113.4423,3399.0
2017-03-27 13:20:00,124.0,124.07,124.0,124.05,3809.0,113.4423,113.5063,113.4423,113.488,3809.0
2017-03-27 13:25:00,124.08,124.08,124.01,124.03,6604.0,113.5155,113.5155,113.4514,113.4697,6604.0
2017-03-27 13:30:00,124.02,124.05,124.0,124.02,8009.0,113.4606,113.488,113.4423,113.4606,8009.0
2017-03-27 13:35:00,124.02,124.03,123.97,123.99,5249.0,113.4606,113.4697,113.4148,113.4331,5249.0
2017-03-27 13:40:00,123.98,124.05,123.97,124.02,4062.0,113.424,113.488,113.4148,113.4606,4062.0
2017-03-27 13:45:00,124.0,124.04,123.97,124.01,4200.0,113.4423,113.4789,113.4148,113.4514,4200.0
2017-03-27 13:50:00,124.02,124.04,123.99,124.02,2530.0,113.4606,113.4789,113.4331,113.4606,2530.0
2017-03-27 13:55:00,124.01,124.07,124.0,124.0,2467.0,113.4514,113.5063,113.4423,113.4423,2467.0
2017-03-27 14:00:00,124.03,124.08,124.01,124.06,3541.0,113.4697,113.5155,113.4514,113.4972,3541.0
2017-03-27 14:05:00,124.06,124.11,124.04,124.04,2393.0,113.4972,113.5429,113.4789,113.4789,2393.0
2017-03-27 14:10:00,124.07,124.07,123.96,123.96,5271.0,113.5063,113.5063,113.4057,113.4057,5271.0
2017-03-27 14:15:00,123.93,123.93,123.77,123.82,2034.0,113.3782,113.3782,113.2319,113.2776,2034.0
2017-03-27 14:20:00,123.81,123.81,123.76,123.76,2700.0,113.2684,113.2684,113.2227,113.2227,2700.0
2017-03-27 14:25:00,123.78,123.8,123.72,123.78,3311.0,113.241,113.2593,113.1861,113.241,3311.0
2017-03-27 14:30:00,123.78,123.92,123.72,123.92,27422.0,113.241,113.3691,113.1861,113.3691,27422.0
2017-03-27 14:35:00,123.93,123.93,123.83,123.87,3679.0,113.3782,113.3782,113.2867,113.3233,3679.0
2017-03-27 14:40:00,123.87,123.92,123.84,123.88,5902.0,113.3233,113.3691,113.2959,113.3325,5902.0
2017-03-27 14:45:00,123.87,123.98,123.87,123.95,7253.0,113.3233,113.424,113.3233,113.3965,7253.0
2017-03-27 14:50:00,123.94,123.94,123.88,123.93,4790.0,113.3874,113.3874,113.3325,113.3782,4790.0
2017-03-27 14:55:00,123.95,124.09,123.95,124.07,3655.0,113.3965,113.5246,113.3965,113.5063,3655.0
2017-03-27 15:00:00,124.06,124.09,124.0,124.07,5595.0,113.4972,113.5246,113.4423,113.5063,5595.0
2017-03-27 15:05:00,124.06,124.07,124.02,124.07,5150.0,113.4972,113.5063,113.4606,113.5063,5150.0
2017-03-27 15:10:00,124.06,124.09,124.0,124.01,6801.0,113.4972,113.5246,113.4423,113.4514,6801.0
2017-03-27 15:15:00,124.02,124.07,123.98,124.07,4158.0,113.4606,113.5063,113.424,113.5063,4158.0
2017-03-27 15:20:00,124.08,124.08,123.98,123.98,5821.0,113.5155,113.5155,113.424,113.424,5821.0
2017-03-27 15:25:00,123.96,124.0,123.9,123.91,7431.0,113.4057,113.4423,113.3508,113.3599,7431.0
2017-03-27 15:30:00,123.92,124.0,123.91,124.0,6358.0,113.3691,113.4423,113.3599,113.4423,6358.0
2017-03-27 15:35:00,124.0,124.12,123.99,124.1,7083.0,113.4423,113.5521,113.4331,113.5338,7083.0
2017-03-27 15:40:00,124.1,124.14,124.08,124.12,9694.0,113.5338,113.5704,113.5155,113.5521,9694.0
2017-03-27 15:45:00,124.14,124.18,124.11,124.12,12738.0,113.5704,113.6069,113.5429,113.5521,12738.0
2017-03-27 15:50:00,124.09,124.16,124.09,124.16,24807.0,113.5246,113.5886,113.5246,113.5886,24807.0
2017-03-27 15:55:00,124.16,124.16,124.06,124.12,43719.0,113.5886,113.5886,113.4972,113.5521,43719.0
2017-03-28 09:30:00,124.01,124.49,123.92,124.23,18487.0,113.4514,113.8906,113.3691,113.6527,18487.0
2017-03-28 09:35:00,124.19,124.29,124.11,124.15,4576.0,113.6161,113.7076,113.5429,113.5795,4576.0
2017-03-28 09:40:00,124.16,124.16,123.89,123.9,10400.0,113.5886,113.5886,113.3416,113.3508,10400.0
2017-03-28 09:45:00,123.89,123.98,123.89,123.9,15488.0,113.3416,113.424,113.3416,113.3508,15488.0
2017-03-28 09:50:00,123.94,123.98,123.9,123.92,23010.0,113.3874,113.424,113.3508,113.3691,23010.0
2017-03-28 09:55:00,123.91,123.98,123.65,123.71,14688.0,113.3599,113.424,113.1221,113.177,14688.0
2017-03-28 10:00:00,123.74,124.08,123.73,124.08,13353.0,113.2044,113.5155,113.1953,113.5155,13353.0
2017-03-28 10:05:00,124.07,124.2,124.06,124.16,2028.0,113.5063,113.6252,113.4972,113.5886,2028.0
2017-03-28 10:10:00,124.17,124.18,124.02,124.02,3400.0,113.5978,113.6069,113.4606,113.4606,3400.0
2017-03-28 10:15:00,124.03,124.03,123.9,123.99,7930.0,113.4697,113.4697,113.3508,113.4331,7930.0
2017-03-28 10:20:00,123.99,124.0,123.82,123.9,6800.0,113.4331,113.4423,113.2776,113.3508,6800.0
2017-03-28 10:25:00,123.89,124.05,123.85,124.02,4650.0,113.3416,113.488,113.305,113.4606,4650.0
2017-03-28 10:30:00,124.03,124.1,124.01,124.06,4189.0,113.4697,113.5338,113.4514,113.4972,4189.0
2017-03-28 10:35:00,124.08,124.19,124.03,124.19,9804.0,113.5155,113.6161,113.4697,113.6161,9804.0
2017-03-28 10:40:00,124.19,124.26,124.13,124.18,3300.0,113.6161,113.6801,113.5612,113.6069,3300.0
2017-03-28 10:45:00,124.14,124.14,123.95,124.02,7795.0,113.5704,113.5704,113.3965,113.4606,7795.0
2017-03-28 10:50:00,124.04,124.18,124.01,124.18,4750.0,113.4789,113.6069,113.4514,113.6069,4750.0
2017-03-28 10:55:00,124.15,124.22,124.13,124.21,8705.0,113.5795,113.6435,113.5612,113.6344,8705.0
2017-03-28 11:00:00,124.23,124.3,124.21,124.27,4949.0,113.6527,113.7167,113.6344,113.6893,4949.0
2017-03-28 11:05:00,124.25,124.43,124.25,124.39,6230.0,113.671,113.8357,113.671,113.7991,6230.0
2017-03-28 11:10:00,124.39,124.48,124.38,124.46,8878.0,113.7991,113.8814,113.7899,113.8631,8878.0
2017-03-28 11:15:00,124.46,124.49,124.39,124.39,5340.0,113.8631,113.8906,113.7991,113.7991,5340.0
2017-03-28 11:20:00,124.41,124.48,124.31,124.31,6852.0,113.8174,113.8814,113.7259,113.7259,6852.0
2017-03-28 11:25:00,124.29,124.36,124.28,124.35,9358.0,113.7076,113.7716,113.6984,113.7625,9358.0
2017-03-28 11:30:00,124.33,124.45,124.31,124.34,7428.0,113.7442,113.854,113.7259,113.7533,7428.0
2017-03-28 11:35:00,124.33,124.33,124.17,124.17,3467.0,113.7442,113.7442,113.5978,113.5978,3467.0
2017-03-28 11:40:00,124.15,124.21,124.15,124.17,3395.0,113.5795,113.6344,113.5795,113.5978,3395.0
2017-03-28 11:45:00,124.16,124.35,124.16,124.35,6485.0,113.5886,113.7625,113.5886,113.7625,6485.0
2017-03-28 11:50:00,124.34,124.44,124.34,124.36,3399.0,113.7533,113.8448,113.7533,113.7716,3399.0
2017-03-28 11:55:00,124.36,124.44,124.33,124.39,6062.0,113.7716,113.8448,113.7442,113.7991,6062.0
2017-03-28 12:00:00,124.37,124.49,124.37,124.49,1600.0,113.7808,113.8906,113.7808,113.8906,1600.0
2017-03-28 12:05:00,124.47,124.49,124.45,124.47,4400.0,113.8723,113.8906,113.854,113.8723,4400.0
2017-03-28 12:10:00,124.46,124.48,124.45,124.46,2583.0,113.8631,113.8814,113.854,113.8631,2583.0
2017-03-28 12:15:00,124.46,124.49,124.42,124.42,4352.0,113.8631,113.8906,113.8265,113.8265,4352.0
2017-03-28 12:20:00,124.42,124.46,124.42,124.44,5280.0,113.8265,113.8631,113.8265,113.8448,5280.0
2017-03-28 12:25:00,124.44,124.47,124.43,124.46,3414.0,113.8448,113.8723,113.8357,113.8631,3414.0
2017-03-28 12:30:00,124.47,124.51,124.45,124.49,8100.0,113.8723,113.9088,113.854,113.8906,8100.0
2017-03-28 12:35:00,124.5,124.56,124.46,124.56,4735.0,113.8997,113.9546,113.8631,113.9546,4735.0
2017-03-28 12:40:00,124.58,124.6,124.54,124.6,4988.0,113.9729,113.9912,113.9363,113.9912,4988.0
2017-03-28 12:45:00,124.57,124.57,124.52,124.53,4228.0,113.9637,113.9637,113.918,113.9271,4228.0
2017-03-28 12:50:00,124.53,124.53,124.38,124.4,6466.0,113.9271,113.9271,113.7899,113.8082,6466.0
2017-03-28 12:55:00,124.4,124.47,124.39,124.46,25537.0,113.8082,113.8723,113.7991,113.8631,25537.0
2017-03-28 13:00:00,124.46,124.47,124.41,124.46,10420.0,113.8631,113.8723,113.8174,113.8631,10420.0
2017-03-28 13:05:00,124.46,124.47,124.39,124.4,6682.0,113.8631,113.8723,113.7991,113.8082,6682.0
2017-03-28 13:10:00,124.43,124.47,124.42,124.44,6028.0,113.8357,113.8723,113.8265,113.8448,6028.0
2017-03-28 13:15:00,124.43,124.46,124.41,124.44,7437.0,113.8357,113.8631,113.8174,113.8448,7437.0
2017-03-28 13:20:00,124.43,124.45,124.39,124.4,11796.0,113.8357,113.854,113.7991,113.8082,11796.0
2017-03-28 13:25:00,124.41,124.45,124.41,124.43,8296.0,113.8174,113.854,113.8174,113.8357,8296.0
2017-03-28 13:30:00,124.44,124.46,124.42,124.44,6823.0,113.8448,113.8631,113.8265,113.8448,6823.0
2017-03-28 13:35:00,124.44,124.45,124.4,124.42,7493.0,113.8448,113.854,113.8082,113.8265,7493.0
2017-03-28 13:40:00,124.43,124.48,124.42,124.47,13905.0,113.8357,113.8814,113.8265,113.8723,13905.0
2017-03-28 13:45:00,124.48,124.58,124.46,124.58,9208.0,113.8814,113.9729,113.8631,113.9729,9208.0
2017-03-28 13:50:00,124.6,124.62,124.56,124.62,4800.0,113.9912,114.0095,113.9546,114.0095,4800.0
2017-03-28 13:55:00,124.63,124.78,124.62,124.78,9722.0,114.0186,114.1559,114.0095,114.1559,9722.0
2017-03-28 14:00:00,124.8,124.95,124.78,124.89,15547.0,114.1742,114.3114,114.1559,114.2565,15547.0
2017-03-28 14:05:00,124.87,124.89,124.82,124.86,7685.0,114.2382,114.2565,114.1925,114.229,7685.0
2017-03-28 14:10:00,124.83,124.92,124.77,124.91,13591.0,114.2016,114.2839,114.1467,114.2748,13591.0
2017-03-28 14:15:00,124.91,124.99,124.89,124.97,7502.0,114.2748,114.348,114.2565,114.3297,7502.0
2017-03-28 14:20:00,124.99,125.01,124.91,124.99,15616.0,114.348,114.3663,114.2748,114.348,15616.0
2017-03-28 14:25:00,125.0,125.08,124.99,125.04,5840.0,114.3571,114.4303,114.348,114.3937,5840.0
2017-03-28 14:30:00,125.02,125.02,124.9,124.95,10547.0,114.3754,114.3754,114.2656,114.3114,10547.0
2017-03-28 14:35:00,124.96,125.03,124.88,125.03,7699.0,114.3205,114.3846,114.2473,114.3846,7699.0
2017-03-28 14:40:00,125.03,125.05,124.91,124.99,6422.0,114.3846,114.4029,114.2748,114.348,6422.0
2017-03-28 14:45:00,124.99,125.11,124.97,125.01,8128.0,114.348,114.4578,114.3297,114.3663,8128.0
2017-03-28 14:50:00,125.04,125.08,125.01,125.06,4083.0,114.3937,114.4303,114.3663,114.412,4083.0
2017-03-28 14:55:00,125.07,125.08,124.94,125.01,11377.0,114.4212,114.4303,114.3022,114.3663,11377.0
2017-03-28 15:00:00,124.98,124.99,124.86,124.95,11004.0,114.3388,114.348,114.229,114.3114,11004.0
2017-03-28 15:05:00,124.95,124.95,124.87,124.9,9624.0,114.3114,114.3114,114.2382,114.2656,9624.0
2017-03-28 15:10:00,124.89,124.91,124.84,124.84,7155.0,114.2565,114.2748,114.2108,114.2108,7155.0
2017-03-28 15:15:00,124.87,124.88,124.76,124.78,7101.0,114.2382,114.2473,114.1376,114.1559,7101.0
2017-03-28 15:20:00,124.77,124.83,124.77,124.78,7853.0,114.1467,114.2016,114.1467,114.1559,7853.0
2017-03-28 15:25:00,124.79,124.84,124.77,124.84,10123.0,114.165,114.2108,114.1467,114.2108,10123.0
2017-03-28 15:30:00,124.84,124.84,124.74,124.76,14193.0,114.2108,114.2108,114.1193,114.1376,14193.0
2017-03-28 15:35:00,124.77,124.82,124.72,124.8,17469.0,114.1467,114.1925,114.101,114.1742,17469.0
2017-03-28 15:40:00,124.81,124.92,124.8,124.83,15830.0,114.1833,114.2839,114.1742,114.2016,15830.0
2017-03-28 15:45:00,124.83,124.84,124.74,124.83,25119.0,114.2016,114.2108,114.1193,114.2016,25119.0
2017-03-28 15:50:00,124.83,124.91,124.77,124.9,46976.0,114.2016,114.2748,114.1467,114.2656,46976.0
2017-03-28 15:55:00,124.9,124.97,124.82,124.87,60983.0,114.2656,114.3297,114.1925,114.2382,60983.0
2017-03-29 09:30:00,124.59,125.1,124.59,125.01,17890.0,113.982,114.4486,113.982,114.3663,17890.0
2017-03-29 09:35:00,124.95,124.95,124.71,124.88,3196.0,114.3114,114.3114,114.0918,114.2473,3196.0
2017-03-29 09:40:00,124.83,124.92,124.63,124.72,3822.0,114.2016,114.2839,114.0186,114.101,3822.0
2017-03-29 09:45:00,124.72,124.77,124.65,124.71,2825.0,114.101,114.1467,114.0369,114.0918,2825.0
2017-03-29 09:50:00,124.68,124.73,124.65,124.69,3163.0,114.0644,114.1101,114.0369,114.0735,3163.0
2017-03-29 09:55:00,124.7,124.76,124.66,124.73,1256.0,114.0827,114.1376,114.0461,114.1101,1256.0
2017-03-29 10:00:00,124.75,124.77,124.65,124.65,5046.0,114.1284,114.1467,114.0369,114.0369,5046.0
2017-03-29 10:05:00,124.69,124.7,124.58,124.61,4524.0,114.0735,114.0827,113.9729,114.0003,4524.0
2017-03-29 10:10:00,124.59,124.62,124.48,124.58,7474.0,113.982,114.0095,113.8814,113.9729,7474.0
2017-03-29 10:15:00,124.58,124.62,124.55,124.62,5357.0,113.9729,114.0095,113.9454,114.0095,5357.0
2017-03-29 10:20:00,124.61,124.66,124.59,124.64,5497.0,114.0003,114.0461,113.982,114.0278,5497.0
2017-03-29 10:25:00,124.64,124.86,124.64,124.86,12462.0,114.0278,114.229,114.0278,114.229,12462.0
2017-03-29 10:30:00,124.86,125.01,124.86,124.99,3126.0,114.229,114.3663,114.229,114.348,3126.0
2017-03-29 10:35:00,124.99,124.99,124.89,124.89,2626.0,114.348,114.348,114.2565,114.2565,2626.0
2017-03-29 10:40:00,124.92,124.93,124.82,124.84,2755.0,114.2839,114.2931,114.1925,114.2108,2755.0
2017-03-29 10:45:00,124.85,124.93,124.85,124.9,5195.0,114.2199,114.2931,114.2199,114.2656,5195.0
2017-03-29 10:50:00,124.92,124.96,124.88,124.96,3914.0,114.2839,114.3205,114.2473,114.3205,3914.0
2017-03-29 10:55:00,124.9,124.93,124.88,124.9,3146.0,114.2656,114.2931,114.2473,114.2656,3146.0
2017-03-29 11:00:00,124.9,124.9,124.76,124.82,6996.0,114.2656,114.2656,114.1376,114.1925,6996.0
2017-03-29 11:05:00,124.84,124.85,124.78,124.84,4891.0,114.2108,114.2199,114.1559,114.2108,4891.0
2017-03-29 11:10:00,124.85,124.95,124.85,124.87,3665.0,114.2199,114.3114,114.2199,114.2382,3665.0
2017-03-29 11:15:00,124.87,124.87,124.71,124.73,17232.0,114.2382,114.2382,114.0918,114.1101,17232.0
2017-03-29 11:20:00,124.75,124.84,124.75,124.8,6554.0,114.1284,114.2108,114.1284,114.1742,6554.0
2017-03-29 11:25:00,124.8,124.8,124.72,124.77,5288.0,114.1742,114.1742,114.101,114.1467,5288.0
2017-03-29 11:30:00,124.78,124.78,124.7,124.73,3824.0,114.1559,114.1559,114.0827,114.1101,3824.0
2017-03-29 11:35:00,124.73,124.79,124.59,124.59,7868.0,114.1101,114.165,113.982,113.982,7868.0
2017-03-29 11:40:00,124.57,124.63,124.57,124.63,5474.0,113.9637,114.0186,113.9637,114.0186,5474.0
2017-03-29 11:45:00,124.67,124.7,124.61,124.7,3194.0,114.0552,114.0827,114.0003,114.0827,3194.0
2017-03-29 11:50:00,124.69,124.71,124.63,124.69,4140.0,114.0735,114.0918,114.0186,114.0735,4140.0
2017-03-29 11:55:00,124.68,124.68,124.61,124.68,6125.0,114.0644,114.0644,114.0003,114.0644,6125.0
2017-03-29 12:00:00,124.69,124.76,124.69,124.73,1627.0,114.0735,114.1376,114.0735,114.1101,1627.0
2017-03-29 12:05:00,124.72,124.73,124.63,124.66,3750.0,114.101,114.1101,114.0186,114.0461,3750.0
2017-03-29 12:10:00,124.68,124.74,124.64,124.72,6393.0,114.0644,114.1193,114.0278,114.101,6393.0
2017-03-29 12:15:00,124.73,124.73,124.66,124.66,8373.0,114.1101,114.1101,114.0461,114.0461,8373.0
2017-03-29 12:20:00,124.67,124.69,124.62,124.67,3700.0,114.0552,114.0735,114.0095,114.0552,3700.0
2017-03-29 12:25:00,124.66,124.67,124.64,124.66,6100.0,114.0461,114.0552,114.0278,114.0461,6100.0
2017-03-29 12:30:00,124.65,124.72,124.65,124.71,4594.0,114.0369,114.101,114.0369,114.0918,4594.0
2017-03-29 12:35:00,124.72,124.74,124.65,124.67,8744.0,114.101,114.1193,114.0369,114.0552,8744.0
2017-03-29 12:40:00,124.65,124.67,124.6,124.63,3688.0,114.0369,114.0552,113.9912,114.0186,3688.0
2017-03-29 12:45:00,124.62,124.64,124.48,124.51,6765.0,114.0095,114.0278,113.8814,113.9088,6765.0
2017-03-29 12:50:00,124.51,124.53,124.45,124.45,4449.0,113.9088,113.9271,113.854,113.854,4449.0
2017-03-29 12:55:00,124.44,124.44,124.38,124.41,4366.0,113.8448,113.8448,113.7899,113.8174,4366.0
2017-03-29 13:00:00,124.43,124.48,124.41,124.43,4574.0,113.8357,113.8814,113.8174,113.8357,4574.0
2017-03-29 13:05:00,124.46,124.47,124.43,124.46,2443.0,113.8631,113.8723,113.8357,113.8631,2443.0
2017-03-29 13:10:00,124.46,124.56,124.46,124.51,4509.0,113.8631,113.9546,113.8631,113.9088,4509.0
2017-03-29 13:15:00,124.53,124.56,124.49,124.54,2561.0,113.9271,113.9546,113.8906,113.9363,2561.0
2017-03-29 13:20:00,124.56,124.59,124.51,124.53,4172.0,113.9546,113.982,113.9088,113.9271,4172.0
2017-03-29 13:25:00,124.53,124.56,124.52,124.55,2815.0,113.9271,113.9546,113.918,113.9454,2815.0
2017-03-29 13:30:00,124.57,124.58,124.54,124.58,2782.0,113.9637,113.9729,113.9363,113.9729,2782.0
2017-03-29 13:35:00,124.58,124.6,124.54,124.59,6500.0,113.9729,113.9912,113.9363,113.982,6500.0
2017-03-29 13:40:00,124.58,124.59,124.55,124.57,2000.0,113.9729,113.982,113.9454,113.9637,2000.0
2017-03-29 13:45:00,124.6,124.68,124.57,124.68,3867.0,113.9912,114.0644,113.9637,114.0644,3867.0
2017-03-29 13:50:00,124.66,124.67,124.61,124.67,2600.0,114.0461,114.0552,114.0003,114.0552,2600.0
2017-03-29 13:55:00,124.67,124.69,124.61,124.62,5994.0,114.0552,114.0735,114.0003,114.0095,5994.0
2017-03-29 14:00:00,124.63,124.68,124.55,124.68,2500.0,114.0186,114.0644,113.9454,114.0644,2500.0
2017-03-29 14:05:00,124.66,124.66,124.58,124.58,5614.0,114.0461,114.0461,113.9729,113.9729,5614.0
2017-03-29 14:10:00,124.59,124.63,124.57,124.61,4171.0,113.982,114.0186,113.9637,114.0003,4171.0
2017-03-29 14:15:00,124.62,124.7,124.62,124.67,3100.0,114.0095,114.0827,114.0095,114.0552,3100.0
2017-03-29 14:20:00,124.67,124.73,124.64,124.7,9015.0,114.0552,114.1101,114.0278,114.0827,9015.0
2017-03-29 14:25:00,124.69,124.73,124.68,124.7,3752.0,114.0735,114.1101,114.0644,114.0827,3752.0
2017-03-29 14:30:00,124.72,124.74,124.67,124.72,5069.0,114.101,114.1193,114.0552,114.101,5069.0
2017-03-29 14:35:00,124.72,124.76,124.67,124.67,7013.0,114.101,114.1376,114.0552,114.0552,7013.0
2017-03-29 14:40:00,124.68,124.71,124.66,124.69,3804.0,114.0644,114.0918,114.0461,114.0735,3804.0
2017-03-29 14:45:00,124.68,124.7,124.64,124.66,8146.0,114.0644,114.0827,114.0278,114.0461,8146.0
2017-03-29 14:50:00,124.67,124.74,124.67,124.74,5425.0,114.0552,114.1193,114.0552,114.1193,5425.0
2017-03-29 14:55:00,124.74,124.84,124.74,124.83,5521.0,114.1193,114.2108,114.1193,114.2016,5521.0
2017-03-29 15:00:00,124.84,124.85,124.8,124.83,4643.0,114.2108,114.2199,114.1742,114.2016,4643.0
2017-03-29 15:05:00,124.84,124.86,124.84,124.86,5310.0,114.2108,114.229,114.2108,114.229,5310.0
2017-03-29 15:10:00,124.87,124.87,124.72,124.72,6340.0,114.2382,114.2382,114.101,114.101,6340.0
2017-03-29 15:15:00,124.72,124.8,124.72,124.79,7556.0,114.101,114.1742,114.101,114.165,7556.0
2017-03-29 15:20:00,124.8,124.86,124.78,124.81,6997.0,114.1742,114.229,114.1559,114.1833,6997.0
2017-03-29 15:25:00,124.82,124.85,124.79,124.81,7175.0,114.1925,114.2199,114.165,114.1833,7175.0
2017-03-29 15:30:00,124.82,124.88,124.79,124.87,5555.0,114.1925,114.2473,114.165,114.2382,5555.0
2017-03-29 15:35:00,124.86,124.86,124.79,124.8,8151.0,114.229,114.229,114.165,114.1742,8151.0
2017-03-29 15:40:00,124.79,124.79,124.67,124.68,9880.0,114.165,114.165,114.0552,114.0644,9880.0
2017-03-29 15:45:00,124.66,124.7,124.64,124.67,16404.0,114.0461,114.0827,114.0278,114.0552,16404.0
2017-03-29 15:50:00,124.66,124.75,124.66,124.68,16227.0,114.0461,114.1284,114.0461,114.0644,16227.0
2017-03-29 15:55:00,124.68,124.8,124.64,124.78,38160.0,114.0644,114.1742,114.0278,114.1559,38160.0
2017-03-30 09:30:00,124.83,125.1,124.81,124.82,12123.0,114.2016,114.4486,114.1833,114.1925,12123.0
2017-03-30 09:35:00,124.82,125.06,124.78,125.02,3475.0,114.1925,114.412,114.1559,114.3754,3475.0
2017-03-30 09:40:00,125.01,125.08,124.96,125.06,2654.0,114.3663,114.4303,114.3205,114.412,2654.0
2017-03-30 09:45:00,124.93,124.93,124.76,124.82,2015.0,114.2931,114.2931,114.1376,114.1925,2015.0
2017-03-30 09:50:00,124.77,124.87,124.77,124.78,2445.0,114.1467,114.2382,114.1467,114.1559,2445.0
2017-03-30 09:55:00,124.84,124.89,124.78,124.85,12566.0,114.2108,114.2565,114.1559,114.2199,12566.0
2017-03-30 10:00:00,124.85,124.95,124.82,124.9,8641.0,114.2199,114.3114,114.1925,114.2656,8641.0
2017-03-30 10:05:00,124.9,124.92,124.88,124.92,1350.0,114.2656,114.2839,114.2473,114.2839,1350.0
2017-03-30 10:10:00,124.92,125.01,124.92,125.0,2288.0,114.2839,114.3663,114.2839,114.3571,2288.0
2017-03-30 10:15:00,125.09,125.22,125.09,125.2,6018.0,114.4395,114.5584,114.4395,114.5401,6018.0
2017-03-30 10:20:00,125.19,125.21,125.1,125.15,2413.0,114.531,114.5492,114.4486,114.4944,2413.0
2017-03-30 10:25:00,125.19,125.28,125.19,125.28,6193.0,114.531,114.6133,114.531,114.6133,6193.0
2017-03-30 10:30:00,125.25,125.25,125.21,125.22,2707.0,114.5858,114.5858,114.5492,114.5584,2707.0
2017-03-30 10:35:00,125.22,125.27,125.21,125.23,3538.0,114.5584,114.6041,114.5492,114.5675,3538.0
2017-03-30 10:40:00,125.21,125.3,125.21,125.23,1600.0,114.5492,114.6316,114.5492,114.5675,1600.0
2017-03-30 10:45:00,125.26,125.27,125.17,125.18,2131.0,114.595,114.6041,114.5127,114.5218,2131.0
2017-03-30 10:50:00,125.19,125.26,125.15,125.26,4540.0,114.531,114.595,114.4944,114.595,4540.0
2017-03-30 10:55:00,125.23,125.28,125.19,125.26,4053.0,114.5675,114.6133,114.531,114.595,4053.0
2017-03-30 11:00:00,125.27,125.28,125.14,125.16,4545.0,114.6041,114.6133,114.4852,114.5035,4545.0
2017-03-30 11:05:00,125.2,125.21,125.15,125.21,2136.0,114.5401,114.5492,114.4944,114.5492,2136.0
2017-03-30 11:10:00,125.2,125.22,125.19,125.22,1600.0,114.5401,114.5584,114.531,114.5584,1600.0
2017-03-30 11:15:00,125.23,125.27,125.2,125.21,1525.0,114.5675,114.6041,114.5401,114.5492,1525.0
2017-03-30 11:20:00,125.2,125.22,125.2,125.21,1619.0,114.5401,114.5584,114.5401,114.5492,1619.0
2017-03-30 11:25:00,125.21,125.26,125.17,125.26,6453.0,114.5492,114.595,114.5127,114.595,6453.0
2017-03-30 11:30:00,125.24,125.26,125.19,125.19,3601.0,114.5767,114.595,114.531,114.531,3601.0
2017-03-30 11:35:00,125.18,125.21,125.17,125.19,5200.0,114.5218,114.5492,114.5127,114.531,5200.0
2017-03-30 11:40:00,125.21,125.23,125.21,125.22,912.0,114.5492,114.5675,114.5492,114.5584,912.0
2017-03-30 11:45:00,125.18,125.22,125.17,125.22,7196.0,114.5218,114.5584,114.5127,114.5584,7196.0
2017-03-30 11:50:00,125.25,125.25,125.22,125.22,1996.0,114.5858,114.5858,114.5584,114.5584,1996.0
2017-03-30 11:55:00,125.26,125.29,125.24,125.24,969.0,114.595,114.6224,114.5767,114.5767,969.0
2017-03-30 12:00:00,125.24,125.26,125.21,125.24,2191.0,114.5767,114.595,114.5492,114.5767,2191.0
2017-03-30 12:05:00,125.22,125.3,125.22,125.3,2217.0,114.5584,114.6316,114.5584,114.6316,2217.0
2017-03-30 12:10:00,125.25,125.25,125.22,125.22,1099.0,114.5858,114.5858,114.5584,114.5584,1099.0
2017-03-30 12:15:00,125.24,125.26,125.21,125.26,14395.0,114.5767,114.595,114.5492,114.595,14395.0
2017-03-30 12:20:00,125.24,125.27,125.21,125.24,2954.0,114.5767,114.6041,114.5492,114.5767,2954.0
2017-03-30 12:25:00,125.24,125.27,125.21,125.27,1585.0,114.5767,114.6041,114.5492,114.6041,1585.0
2017-03-30 12:30:00,125.24,125.25,125.19,125.2,1956.0,114.5767,114.5858,114.531,114.5401,1956.0
2017-03-30 12:35:00,125.2,125.21,124.99,125.08,15011.0,114.5401,114.5492,114.348,114.4303,15011.0
2017-03-30 12:40:00,125.1,125.12,125.07,125.12,1900.0,114.4486,114.4669,114.4212,114.4669,1900.0
2017-03-30 12:45:00,125.12,125.14,125.08,125.12,3813.0,114.4669,114.4852,114.4303,114.4669,3813.0
2017-03-30 12:50:00,125.1,125.12,125.05,125.11,3521.0,114.4486,114.4669,114.4029,114.4578,3521.0
2017-03-30 12:55:00,125.09,125.21,125.09,125.19,9733.0,114.4395,114.5492,114.4395,114.531,9733.0
2017-03-30 13:00:00,125.21,125.21,125.15,125.16,3596.0,114.5492,114.5492,114.4944,114.5035,3596.0
2017-03-30 13:05:00,125.16,125.21,125.15,125.19,8748.0,114.5035,114.5492,114.4944,114.531,8748.0
2017-03-30 13:10:00,125.19,125.28,125.17,125.28,10566.0,114.531,114.6133,114.5127,114.6133,10566.0
2017-03-30 13:15:00,125.25,125.26,125.19,125.21,4288.0,114.5858,114.595,114.531,114.5492,4288.0
2017-03-30 13:20:00,125.21,125.24,125.19,125.21,2759.0,114.5492,114.5767,114.531,114.5492,2759.0
2017-03-30 13:25:00,125.21,125.22,125.17,125.2,7639.0,114.5492,114.5584,114.5127,114.5401,7639.0
2017-03-30 13:30:00,125.21,125.26,125.18,125.26,3047.0,114.5492,114.595,114.5218,114.595,3047.0
2017-03-30 13:35:00,125.25,125.25,125.2,125.24,1899.0,114.5858,114.5858,114.5401,114.5767,1899.0
2017-03-30 13:40:00,125.25,125.29,125.2,125.2,1725.0,114.5858,114.6224,114.5401,114.5401,1725.0
2017-03-30 13:45:00,125.23,125.25,125.19,125.25,1705.0,114.5675,114.5858,114.531,114.5858,1705.0
2017-03-30 13:50:00,125.23,125.23,125.13,125.2,3558.0,114.5675,114.5675,114.4761,114.5401,3558.0
2017-03-30 13:55:00,125.18,125.23,125.15,125.23,3131.0,114.5218,114.5675,114.4944,114.5675,3131.0
2017-03-30 14:00:00,125.24,125.25,125.2,125.2,928.0,114.5767,114.5858,114.5401,114.5401,928.0
2017-03-30 14:05:00,125.19,125.26,125.18,125.26,2213.0,114.531,114.595,114.5218,114.595,2213.0
2017-03-30 14:10:00,125.25,125.25,125.21,125.21,802.0,114.5858,114.5858,114.5492,114.5492,802.0
2017-03-30 14:15:00,125.21,125.23,125.2,125.23,2520.0,114.5492,114.5675,114.5401,114.5675,2520.0
2017-03-30 14:20:00,125.24,125.27,125.24,125.25,1200.0,114.5767,114.6041,114.5767,114.5858,1200.0
2017-03-30 14:25:00,125.26,125.28,125.21,125.25,1807.0,114.595,114.6133,114.5492,114.5858,1807.0
2017-03-30 14:30:00,125.25,125.29,125.24,125.27,4425.0,114.5858,114.6224,114.5767,114.6041,4425.0
2017-03-30 14:35:00,125.24,125.3,125.23,125.3,2029.0,114.5767,114.6316,114.5675,114.6316,2029.0
2017-03-30 14:40:00,125.29,125.29,125.19,125.24,6777.0,114.6224,114.6224,114.531,114.5767,6777.0
2017-03-30 14:45:00,125.24,125.3,125.22,125.3,6008.0,114.5767,114.6316,114.5584,114.6316,6008.0
2017-03-30 14:50:00,125.26,125.3,125.24,125.26,7104.0,114.595,114.6316,114.5767,114.595,7104.0
2017-03-30 14:55:00,125.25,125.27,125.21,125.23,6820.0,114.5858,114.6041,114.5492,114.5675,6820.0
2017-03-30 15:00:00,125.26,125.29,125.25,125.25,2100.0,114.595,114.6224,114.5858,114.5858,2100.0
2017-03-30 15:05:00,125.28,125.29,125.25,125.29,5747.0,114.6133,114.6224,114.5858,114.6224,5747.0
2017-03-30 15:10:00,125.28,125.29,125.22,125.27,8576.0,114.6133,114.6224,114.5584,114.6041,8576.0
2017-03-30 15:15:00,125.28,125.29,125.25,125.28,4894.0,114.6133,114.6224,114.5858,114.6133,4894.0
2017-03-30 15:20:00,125.28,125.37,125.26,125.36,13723.0,114.6133,114.6956,114.595,114.6865,13723.0
2017-03-30 15:25:00,125.37,125.39,125.35,125.39,6135.0,114.6956,114.7139,114.6773,114.7139,6135.0
2017-03-30 15:30:00,125.36,125.42,125.35,125.42,6459.0,114.6865,114.7414,114.6773,114.7414,6459.0
2017-03-30 15:35:00,125.4,125.41,125.34,125.35,11770.0,114.7231,114.7322,114.6682,114.6773,11770.0
2017-03-30 15:40:00,125.32,125.36,125.31,125.33,9649.0,114.6499,114.6865,114.6407,114.659,9649.0
2017-03-30 15:45:00,125.34,125.36,125.32,125.35,11610.0,114.6682,114.6865,114.6499,114.6773,11610.0
2017-03-30 15:50:00,125.34,125.34,125.29,125.34,20220.0,114.6682,114.6682,114.6224,114.6682,20220.0
2017-03-30 15:55:00,125.35,125.4,125.3,125.33,30531.0,114.6773,114.7231,114.6316,114.659,30531.0
2017-03-31 09:30:00,124.66,125.45,124.66,124.91,39660.0,114.0461,114.7688,114.0461,114.2748,39660.0
2017-03-31 09:35:00,124.93,125.1,124.91,125.1,10657.0,114.2931,114.4486,114.2748,114.4486,10657.0
2017-03-31 09:40:00,125.12,125.33,125.1,125.3,9345.0,114.4669,114.659,114.4486,114.6316,9345.0
2017-03-31 09:45:00,125.3,125.48,125.22,125.48,9702.0,114.6316,114.7963,114.5584,114.7963,9702.0
2017-03-31 09:50:00,125.49,125.53,125.42,125.53,11348.0,114.8054,114.842,114.7414,114.842,11348.0
2017-03-31 09:55:00,125.53,125.56,125.41,125.53,9710.0,114.842,114.8694,114.7322,114.842,9710.0
2017-03-31 10:00:00,125.53,125.71,125.53,125.58,10379.0,114.842,115.0067,114.842,114.8877,10379.0
2017-03-31 10:05:00,125.61,125.76,125.59,125.66,5332.0,114.9152,115.0524,114.8969,114.9609,5332.0
2017-03-31 10:10:00,125.66,125.66,125.52,125.53,5093.0,114.9609,114.9609,114.8329,114.842,5093.0
2017-03-31 10:15:00,125.58,125.64,125.53,125.58,9344.0,114.8877,114.9426,114.842,114.8877,9344.0
2017-03-31 10:20:00,125.58,125.58,125.51,125.57,4111.0,114.8877,114.8877,114.8237,114.8786,4111.0
2017-03-31 10:25:00,125.56,125.56,125.37,125.4,5185.0,114.8694,114.8694,114.6956,114.7231,5185.0
2017-03-31 10:30:00,125.44,125.52,125.43,125.5,6670.0,114.7597,114.8329,114.7505,114.8146,6670.0
2017-03-31 10:35:00,125.53,125.64,125.53,125.56,6748.0,114.842,114.9426,114.842,114.8694,6748.0
2017-03-31 10:40:00,125.59,125.72,125.54,125.58,13692.0,114.8969,115.0158,114.8512,114.8877,13692.0
2017-03-31 10:45:00,125.6,125.63,125.57,125.61,4591.0,114.906,114.9335,114.8786,114.9152,4591.0
2017-03-31 10:50:00,125.62,125.7,125.58,125.7,3143.0,114.9243,114.9975,114.8877,114.9975,3143.0
2017-03-31 10:55:00,125.68,125.68,125.56,125.59,4250.0,114.9792,114.9792,114.8694,114.8969,4250.0
2017-03-31 11:00:00,125.58,125.58,125.5,125.5,2950.0,114.8877,114.8877,114.8146,114.8146,2950.0
2017-03-31 11:05:00,125.5,125.53,125.45,125.45,6927.0,114.8146,114.842,114.7688,114.7688,6927.0
2017-03-31 11:10:00,125.46,125.48,125.42,125.45,6905.0,114.778,114.7963,114.7414,114.7688,6905.0
2017-03-31 11:15:00,125.46,125.46,125.43,125.43,4250.0,114.778,114.778,114.7505,114.7505,4250.0
2017-03-31 11:20:00,125.45,125.47,125.41,125.43,5567.0,114.7688,114.7871,114.7322,114.7505,5567.0
2017-03-31 11:25:00,125.44,125.53,125.44,125.52,7220.0,114.7597,114.842,114.7597,114.8329,7220.0
2017-03-31 11:30:00,125.52,125.52,125.46,125.48,5900.0,114.8329,114.8329,114.778,114.7963,5900.0
2017-03-31 11:35:00,125.49,125.53,125.45,125.51,2500.0,114.8054,114.842,114.7688,114.8237,2500.0
2017-03-31 11:40:00,125.54,125.64,125.54,125.6,3115.0,114.8512,114.9426,114.8512,114.906,3115.0
2017-03-31 11:45:00,125.61,125.64,125.59,125.6,3955.0,114.9152,114.9426,114.8969,114.906,3955.0
2017-03-31 11:50:00,125.61,125.64,125.59,125.61,5853.0,114.9152,114.9426,114.8969,114.9152,5853.0
2017-03-31 11:55:00,125.62,125.66,125.61,125.66,5392.0,114.9243,114.9609,114.9152,114.9609,5392.0
2017-03-31 12:00:00,125.63,125.63,125.52,125.58,8259.0,114.9335,114.9335,114.8329,114.8877,8259.0
2017-03-31 12:05:00,125.58,125.6,125.57,125.59,4521.0,114.8877,114.906,114.8786,114.8969,4521.0
2017-03-31 12:10:00,125.61,125.63,125.58,125.62,5872.0,114.9152,114.9335,114.8877,114.9243,5872.0
2017-03-31 12:15:00,125.62,125.68,125.6,125.67,5233.0,114.9243,114.9792,114.906,114.9701,5233.0
2017-03-31 12:20:00,125.69,125.72,125.69,125.7,3993.0,114.9884,115.0158,114.9884,114.9975,3993.0
2017-03-31 12:25:00,125.69,125.72,125.68,125.7,2328.0,114.9884,115.0158,114.9792,114.9975,2328.0
2017-03-31 12:30:00,125.71,125.72,125.69,125.72,3770.0,115.0067,115.0158,114.9884,115.0158,3770.0
2017-03-31 12:35:00,125.71,125.73,125.7,125.71,4297.0,115.0067,115.025,114.9975,115.0067,4297.0
2017-03-31 12:40:00,125.71,125.72,125.69,125.72,4214.0,115.0067,115.0158,114.9884,115.0158,4214.0
2017-03-31 12:45:00,125.71,125.71,125.64,125.64,2979.0,115.0067,115.0067,114.9426,114.9426,2979.0
2017-03-31 12:50:00,125.65,125.69,125.64,125.66,4711.0,114.9518,114.9884,114.9426,114.9609,4711.0
2017-03-31 12:55:00,125.63,125.7,125.63,125.69,4590.0,114.9335,114.9975,114.9335,114.9884,4590.0
2017-03-31 13:00:00,125.7,125.72,125.69,125.72,2104.0,114.9975,115.0158,114.9884,115.0158,2104.0
2017-03-31 13:05:00,125.71,125.83,125.71,125.8,4515.0,115.0067,115.1165,115.0067,115.089,4515.0
2017-03-31 13:10:00,125.82,125.83,125.81,125.82,1261.0,115.1073,115.1165,115.0982,115.1073,1261.0
2017-03-31 13:15:00,125.83,125.85,125.83,125.85,2956.0,115.1165,115.1348,115.1165,115.1348,2956.0
2017-03-31 13:20:00,125.84,125.87,125.84,125.85,2026.0,115.1256,115.1531,115.1256,115.1348,2026.0
2017-03-31 13:25:00,125.83,125.88,125.81,125.88,8158.0,115.1165,115.1622,115.0982,115.1622,8158.0
2017-03-31 13:30:00,125.87,125.89,125.85,125.86,6937.0,115.1531,115.1714,115.1348,115.1439,6937.0
2017-03-31 13:35:00,125.86,125.88,125.85,125.86,8700.0,115.1439,115.1622,115.1348,115.1439,8700.0
2017-03-31 13:40:00,125.86,125.88,125.85,125.85,7303.0,115.1439,115.1622,115.1348,115.1348,7303.0
2017-03-31 13:45:00,125.85,125.94,125.85,125.94,13624.0,115.1348,115.2171,115.1348,115.2171,13624.0
2017-03-31 13:50:00,125.94,125.97,125.9,125.96,20260.0,115.2171,115.2445,115.1805,115.2354,20260.0
2017-03-31 13:55:00,125.96,125.98,125.94,125.94,12378.0,115.2354,115.2537,115.2171,115.2171,12378.0
2017-03-31 14:00:00,125.94,125.94,125.77,125.78,5119.0,115.2171,115.2171,115.0616,115.0707,5119.0
2017-03-31 14:05:00,125.75,125.8,125.74,125.8,4500.0,115.0433,115.089,115.0341,115.089,4500.0
2017-03-31 14:10:00,125.81,125.83,125.69,125.72,10562.0,115.0982,115.1165,114.9884,115.0158,10562.0
2017-03-31 14:15:00,125.72,125.75,125.69,125.75,6387.0,115.0158,115.0433,114.9884,115.0433,6387.0
2017-03-31 14:20:00,125.73,125.84,125.71,125.81,5782.0,115.025,115.1256,115.0067,115.0982,5782.0
2017-03-31 14:25:00,125.8,125.8,125.75,125.75,5439.0,115.089,115.089,115.0433,115.0433,5439.0
2017-03-31 14:30:00,125.75,125.82,125.74,125.8,6210.0,115.0433,115.1073,115.0341,115.089,6210.0
2017-03-31 14:35:00,125.8,125.83,125.78,125.79,6915.0,115.089,115.1165,115.0707,115.0799,6915.0
2017-03-31 14:40:00,125.79,125.83,125.77,125.78,7925.0,115.0799,115.1165,115.0616,115.0707,7925.0
2017-03-31 14:45:00,125.78,125.78,125.67,125.75,8135.0,115.0707,115.0707,114.9701,115.0433,8135.0
2017-03-31 14:50:00,125.75,125.77,125.69,125.7,9883.0,115.0433,115.0616,114.9884,114.9975,9883.0
2017-03-31 14:55:00,125.7,125.73,125.69,125.7,8709.0,114.9975,115.025,114.9884,114.9975,8709.0
2017-03-31 15:00:00,125.69,125.78,125.69,125.7,10762.0,114.9884,115.0707,114.9884,114.9975,10762.0
2017-03-31 15:05:00,125.7,125.71,125.64,125.69,7506.0,114.9975,115.0067,114.9426,114.9884,7506.0
2017-03-31 15:10:00,125.7,125.74,125.67,125.71,8957.0,114.9975,115.0341,114.9701,115.0067,8957.0
2017-03-31 15:15:00,125.74,125.74,125.67,125.73,10568.0,115.0341,115.0341,114.9701,115.025,10568.0
2017-03-31 15:20:00,125.72,125.78,125.71,125.78,10399.0,115.0158,115.0707,115.0067,115.0707,10399.0
2017-03-31 15:25:00,125.8,125.86,125.78,125.78,7303.0,115.089,115.1439,115.0707,115.0707,7303.0
2017-03-31 15:30:00,125.78,125.95,125.76,125.9,16477.0,115.0707,115.2262,115.0524,115.1805,16477.0
2017-03-31 15:35:00,125.91,125.94,125.81,125.84,9936.0,115.1896,115.2171,115.0982,115.1256,9936.0
2017-03-31 15:40:00,125.84,125.84,125.7,125.72,15643.0,115.1256,115.1256,114.9975,115.0158,15643.0
2017-03-31 15:45:00,125.75,125.76,125.56,125.58,19223.0,115.0433,115.0524,114.8694,114.8877,19223.0
2017-03-31 15:50:00,125.57,125.61,125.51,125.55,23286.0,114.8786,114.9152,114.8237,114.8603,23286.0
2017-03-31 15:55:00,125.55,125.59,125.33,125.34,98720.0,114.8603,114.8969,114.659,114.6682,98720.0
2017-04-03 09:30:00,126.0,127.0,125.69,126.85,96668.0,115.272,116.1868,114.9884,116.0496,96668.0
2017-04-03 09:35:00,126.72,126.93,126.61,126.89,15083.0,115.9307,116.1228,115.83,116.0862,15083.0
2017-04-03 09:40:00,126.88,126.88,126.62,126.73,9988.0,116.0771,116.0771,115.8392,115.9398,9988.0
2017-04-03 09:45:00,126.72,126.91,126.63,126.79,10090.0,115.9307,116.1045,115.8483,115.9947,10090.0
2017-04-03 09:50:00,126.75,127.06,126.74,126.93,35510.0,115.9581,116.2417,115.949,116.1228,35510.0
2017-04-03 09:55:00,126.96,126.99,126.54,126.78,18188.0,116.1502,116.1777,115.766,115.9856,18188.0
2017-04-03 10:00:00,126.76,126.82,126.61,126.61,12899.0,115.9673,116.0222,115.83,115.83,12899.0
2017-04-03 10:05:00,126.61,126.63,126.35,126.48,15548.0,115.83,115.8483,115.5922,115.7111,15548.0
2017-04-03 10:10:00,126.48,126.49,126.31,126.31,9909.0,115.7111,115.7203,115.5556,115.5556,9909.0
2017-04-03 10:15:00,126.3,126.31,126.21,126.21,4816.0,115.5464,115.5556,115.4641,115.4641,4816.0
2017-04-03 10:20:00,126.27,126.27,126.15,126.22,30210.0,115.519,115.519,115.4092,115.4733,30210.0
2017-04-03 10:25:00,126.21,126.36,126.16,126.3,9874.0,115.4641,115.6013,115.4184,115.5464,9874.0
2017-04-03 10:30:00,126.3,126.38,126.26,126.37,6150.0,115.5464,115.6196,115.5098,115.6105,6150.0
2017-04-03 10:35:00,126.36,126.36,126.22,126.34,13295.0,115.6013,115.6013,115.4733,115.583,13295.0
2017-04-03 10:40:00,126.32,126.34,126.06,126.12,8376.0,115.5647,115.583,115.3269,115.3818,8376.0
2017-04-03 10:45:00,126.13,126.16,126.09,126.09,5862.0,115.3909,115.4184,115.3543,115.3543,5862.0
2017-04-03 10:50:00,126.09,126.09,125.75,125.85,13960.0,115.3543,115.3543,115.0433,115.1348,13960.0
2017-04-03 10:55:00,125.81,125.89,125.76,125.89,22355.0,115.0982,115.1714,115.0524,115.1714,22355.0
2017-04-03 11:00:00,125.87,125.96,125.85,125.92,23126.0,115.1531,115.2354,115.1348,115.1988,23126.0
2017-04-03 11:05:00,125.94,125.94,125.63,125.71,11400.0,115.2171,115.2171,114.9335,115.0067,11400.0
2017-04-03 11:10:00,125.71,125.91,125.71,125.91,7473.0,115.0067,115.1896,115.0067,115.1896,7473.0
2017-04-03 11:15:00,125.91,126.03,125.7,125.71,24761.0,115.1896,115.2994,114.9975,115.0067,24761.0
2017-04-03 11:20:00,125.67,125.67,125.46,125.6,11998.0,114.9701,114.9701,114.778,114.906,11998.0
2017-04-03 11:25:00,125.59,125.59,125.4,125.46,28592.0,114.8969,114.8969,114.7231,114.778,28592.0
2017-04-03 11:30:00,125.46,125.56,125.46,125.53,8379.0,114.778,114.8694,114.778,114.842,8379.0
2017-04-03 11:35:00,125.52,125.56,125.44,125.51,13001.0,114.8329,114.8694,114.7597,114.8237,13001.0
2017-04-03 11:40:00,125.5,125.53,125.27,125.29,37897.0,114.8146,114.842,114.6041,114.6224,37897.0
2017-04-03 11:45:00,125.3,125.32,125.18,125.18,8031.0,114.6316,114.6499,114.5218,114.5218,8031.0
2017-04-03 11:50:00,125.2,125.31,125.17,125.18,9001.0,114.5401,114.6407,114.5127,114.5218,9001.0
2017-04-03 11:55:00,125.23,125.26,125.17,125.21,6565.0,114.5675,114.595,114.5127,114.5492,6565.0
2017-04-03 12:00:00,125.2,125.26,125.01,125.11,7868.0,114.5401,114.595,114.3663,114.4578,7868.0
2017-04-03 12:05:00,125.14,125.15,125.03,125.14,5942.0,114.4852,114.4944,114.3846,114.4852,5942.0
2017-04-03 12:10:00,125.16,125.19,125.14,125.17,4710.0,114.5035,114.531,114.4852,114.5127,4710.0
2017-04-03 12:15:00,125.2,125.25,125.13,125.19,6670.0,114.5401,114.5858,114.4761,114.531,6670.0
2017-04-03 12:20:00,125.2,125.32,125.17,125.31,6250.0,114.5401,114.6499,114.5127,114.6407,6250.0
2017-04-03 12:25:00,125.3,125.38,125.28,125.35,10266.0,114.6316,114.7048,114.6133,114.6773,10266.0
2017-04-03 12:30:00,125.36,125.39,125.31,125.34,6081.0,114.6865,114.7139,114.6407,114.6682,6081.0
2017-04-03 12:35:00,125.37,125.47,125.36,125.45,4041.0,114.6956,114.7871,114.6865,114.7688,4041.0
2017-04-03 12:40:00,125.44,125.45,125.36,125.39,6122.0,114.7597,114.7688,114.6865,114.7139,6122.0
2017-04-03 12:45:00,125.36,125.36,125.28,125.32,6733.0,114.6865,114.6865,114.6133,114.6499,6733.0
2017-04-03 12:50:00,125.29,125.32,125.19,125.21,5520.0,114.6224,114.6499,114.531,114.5492,5520.0
2017-04-03 12:55:00,125.21,125.21,125.17,125.19,5270.0,114.5492,114.5492,114.5127,114.531,5270.0
2017-04-03 13:00:00,125.18,125.24,125.17,125.21,5510.0,114.5218,114.5767,114.5127,114.5492,5510.0
2017-04-03 13:05:00,125.23,125.25,125.21,125.21,5950.0,114.5675,114.5858,114.5492,114.5492,5950.0
2017-04-03 13:10:00,125.23,125.32,125.23,125.27,7862.0,114.5675,114.6499,114.5675,114.6041,7862.0
2017-04-03 13:15:00,125.27,125.32,125.21,125.27,6178.0,114.6041,114.6499,114.5492,114.6041,6178.0
2017-04-03 13:20:00,125.28,125.28,125.2,125.25,4926.0,114.6133,114.6133,114.5401,114.5858,4926.0
2017-04-03 13:25:00,125.26,125.26,125.19,125.19,3873.0,114.595,114.595,114.531,114.531,3873.0
2017-04-03 13:30:00,125.2,125.2,125.07,125.09,10979.0,114.5401,114.5401,114.4212,114.4395,10979.0
2017-04-03 13:35:00,125.11,125.11,124.98,125.0,4921.0,114.4578,114.4578,114.3388,114.3571,4921.0
2017-04-03 13:40:00,124.99,125.03,124.98,125.0,5982.0,114.348,114.3846,114.3388,114.3571,5982.0
2017-04-03 13:45:00,125.02,125.07,125.0,125.01,7727.0,114.3754,114.4212,114.3571,114.3663,7727.0
2017-04-03 13:50:00,125.03,125.09,125.0,125.09,3502.0,114.3846,114.4395,114.3571,114.4395,3502.0
2017-04-03 13:55:00,125.11,125.14,125.1,125.13,5679.0,114.4578,114.4852,114.4486,114.4761,5679.0
2017-04-03 14:00:00,125.16,125.18,125.11,125.16,5286.0,114.5035,114.5218,114.4578,114.5035,5286.0
2017-04-03 14:05:00,125.17,125.24,125.17,125.24,8298.0,114.5127,114.5767,114.5127,114.5767,8298.0
2017-04-03 14:10:00,125.25,125.3,125.18,125.27,18722.0,114.5858,114.6316,114.5218,114.6041,18722.0
2017-04-03 14:15:00,125.24,125.24,125.18,125.22,19464.0,114.5767,114.5767,114.5218,114.5584,19464.0
2017-04-03 14:20:00,125.22,125.23,125.18,125.22,6089.0,114.5584,114.5675,114.5218,114.5584,6089.0
2017-04-03 14:25:00,125.22,125.39,125.22,125.39,14184.0,114.5584,114.7139,114.5584,114.7139,14184.0
2017-04-03 14:30:00,125.4,125.43,125.35,125.43,7131.0,114.7231,114.7505,114.6773,114.7505,7131.0
2017-04-03 14:35:00,125.41,125.5,125.41,125.48,7238.0,114.7322,114.8146,114.7322,114.7963,7238.0
2017-04-03 14:40:00,125.48,125.62,125.47,125.59,15422.0,114.7963,114.9243,114.7871,114.8969,15422.0
2017-04-03 14:45:00,125.55,125.6,125.47,125.52,12130.0,114.8603,114.906,114.7871,114.8329,12130.0
2017-04-03 14:50:00,125.53,125.53,125.44,125.45,12457.0,114.842,114.842,114.7597,114.7688,12457.0
2017-04-03 14:55:00,125.45,125.51,125.4,125.49,10558.0,114.7688,114.8237,114.7231,114.8054,10558.0
2017-04-03 15:00:00,125.49,125.57,125.48,125.57,11286.0,114.8054,114.8786,114.7963,114.8786,11286.0
2017-04-03 15:05:00,125.56,125.56,125.44,125.49,10406.0,114.8694,114.8694,114.7597,114.8054,10406.0
2017-04-03 15:10:00,125.5,125.6,125.49,125.58,12399.0,114.8146,114.906,114.8054,114.8877,12399.0
2017-04-03 15:15:00,125.56,125.61,125.56,125.56,10117.0,114.8694,114.9152,114.8694,114.8694,10117.0
2017-04-03 15:20:00,125.56,125.74,125.56,125.74,22698.0,114.8694,115.0341,114.8694,115.0341,22698.0
2017-04-03 15:25:00,125.74,125.8,125.67,125.8,15556.0,115.0341,115.089,114.9701,115.089,15556.0
2017-04-03 15:30:00,125.8,125.8,125.68,125.73,26817.0,115.089,115.089,114.9792,115.025,26817.0
2017-04-03 15:35:00,125.74,125.88,125.72,125.88,20459.0,115.0341,115.1622,115.0158,115.1622,20459.0
2017-04-03 15:40:00,125.88,125.92,125.83,125.9,32027.0,115.1622,115.1988,115.1165,115.1805,32027.0
2017-04-03 15:45:00,125.91,125.95,125.89,125.93,29989.0,115.1896,115.2262,115.1714,115.2079,29989.0
2017-04-03 15:50:00,125.93,125.93,125.87,125.93,38010.0,115.2079,115.2079,115.1531,115.2079,38010.0
2017-04-03 15:55:00,125.93,125.95,125.86,125.87,68197.0,115.2079,115.2262,115.1439,115.1531,68197.0
2017-04-04 09:30:00,125.85,126.0,125.46,125.97,16196.0,115.1348,115.272,114.778,115.2445,16196.0
2017-04-04 09:35:00,125.96,126.04,125.73,125.79,10025.0,115.2354,115.3086,115.025,115.0799,10025.0
2017-04-04 09:40:00,125.76,125.8,125.64,125.74,5847.0,115.0524,115.089,114.9426,115.0341,5847.0
2017-04-04 09:45:00,125.67,125.74,125.58,125.63,4495.0,114.9701,115.0341,114.8877,114.9335,4495.0
2017-04-04 09:50:00,125.65,125.67,125.25,125.33,7160.0,114.9518,114.9701,114.5858,114.659,7160.0
2017-04-04 09:55:00,125.33,125.4,125.29,125.32,13366.0,114.659,114.7231,114.6224,114.6499,13366.0
2017-04-04 10:00:00,125.35,125.35,125.13,125.18,6387.0,114.6773,114.6773,114.4761,114.5218,6387.0
2017-04-04 10:05:00,125.19,125.2,124.94,125.03,7231.0,114.531,114.5401,114.3022,114.3846,7231.0
2017-04-04 10:10:00,125.05,125.06,124.9,125.02,5480.0,114.4029,114.412,114.2656,114.3754,5480.0
2017-04-04 10:15:00,125.03,125.04,124.92,124.92,6006.0,114.3846,114.3937,114.2839,114.2839,6006.0
2017-04-04 10:20:00,124.9,124.99,124.88,124.97,7262.0,114.2656,114.348,114.2473,114.3297,7262.0
2017-04-04 10:25:00,124.97,124.97,124.77,124.79,6089.0,114.3297,114.3297,114.1467,114.165,6089.0
2017-04-04 10:30:00,124.85,124.85,124.74,124.76,8853.0,114.2199,114.2199,114.1193,114.1376,8853.0
2017-04-04 10:35:00,124.79,125.0,124.76,124.97,11946.0,114.165,114.3571,114.1376,114.3297,11946.0
2017-04-04 10:40:00,124.96,124.96,124.85,124.85,8800.0,114.3205,114.3205,114.2199,114.2199,8800.0
2017-04-04 10:45:00,124.79,124.86,124.67,124.75,13631.0,114.165,114.229,114.0552,114.1284,13631.0
2017-04-04 10:50:00,124.77,124.79,124.48,124.48,15888.0,114.1467,114.165,113.8814,113.8814,15888.0
2017-04-04 10:55:00,124.48,124.62,124.42,124.59,30700.0,113.8814,114.0095,113.8265,113.982,30700.0
2017-04-04 11:00:00,124.61,124.71,124.59,124.69,6300.0,114.0003,114.0918,113.982,114.0735,6300.0
2017-04-04 11:05:00,124.7,124.71,124.5,124.57,10167.0,114.0827,114.0918,113.8997,113.9637,10167.0
2017-04-04 11:10:00,124.55,124.67,124.5,124.59,8731.0,113.9454,114.0552,113.8997,113.982,8731.0
2017-04-04 11:15:00,124.59,124.7,124.57,124.66,4724.0,113.982,114.0827,113.9637,114.0461,4724.0
2017-04-04 11:20:00,124.7,124.77,124.67,124.73,6714.0,114.0827,114.1467,114.0552,114.1101,6714.0
2017-04-04 11:25:00,124.75,124.84,124.73,124.78,10803.0,114.1284,114.2108,114.1101,114.1559,10803.0
2017-04-04 11:30:00,124.8,124.85,124.73,124.85,17482.0,114.1742,114.2199,114.1101,114.2199,17482.0
2017-04-04 11:35:00,124.87,124.93,124.83,124.85,4615.0,114.2382,114.2931,114.2016,114.2199,4615.0
2017-04-04 11:40:00,124.89,124.94,124.81,124.88,7562.0,114.2565,114.3022,114.1833,114.2473,7562.0
2017-04-04 11:45:00,124.9,124.97,124.9,124.94,4784.0,114.2656,114.3297,114.2656,114.3022,4784.0
2017-04-04 11:50:00,124.94,124.94,124.89,124.92,2648.0,114.3022,114.3022,114.2565,114.2839,2648.0
2017-04-04 11:55:00,124.89,124.99,124.88,124.88,5068.0,114.2565,114.348,114.2473,114.2473,5068.0
2017-04-04 12:00:00,124.89,124.92,124.82,124.86,9184.0,114.2565,114.2839,114.1925,114.229,9184.0
2017-04-04 12:05:00,124.86,124.88,124.85,124.85,3618.0,114.229,114.2473,114.2199,114.2199,3618.0
2017-04-04 12:10:00,124.85,124.94,124.85,124.94,4336.0,114.2199,114.3022,114.2199,114.3022,4336.0
2017-04-04 12:15:00,125.0,125.08,124.99,125.08,5200.0,114.3571,114.4303,114.348,114.4303,5200.0
2017-04-04 12:20:00,125.09,125.09,125.01,125.02,6583.0,114.4395,114.4395,114.3663,114.3754,6583.0
2017-04-04 12:25:00,125.02,125.07,125.01,125.07,5895.0,114.3754,114.4212,114.3663,114.4212,5895.0
2017-04-04 12:30:00,125.07,125.07,125.0,125.02,3318.0,114.4212,114.4212,114.3571,114.3754,3318.0
2017-04-04 12:35:00,125.04,125.07,125.02,125.07,9322.0,114.3937,114.4212,114.3754,114.4212,9322.0
2017-04-04 12:40:00,125.07,125.07,125.01,125.06,4182.0,114.4212,114.4212,114.3663,114.412,4182.0
2017-04-04 12:45:00,125.06,125.07,124.9,124.92,6497.0,114.412,114.4212,114.2656,114.2839,6497.0
2017-04-04 12:50:00,124.92,124.92,124.87,124.87,5971.0,114.2839,114.2839,114.2382,114.2382,5971.0
2017-04-04 12:55:00,124.87,124.89,124.85,124.87,4300.0,114.2382,114.2565,114.2199,114.2382,4300.0
2017-04-04 13:00:00,124.85,124.9,124.83,124.89,9275.0,114.2199,114.2656,114.2016,114.2565,9275.0
2017-04-04 13:05:00,124.89,124.97,124.85,124.97,7330.0,114.2565,114.3297,114.2199,114.3297,7330.0
2017-04-04 13:10:00,124.98,125.08,124.98,125.07,5099.0,114.3388,114.4303,114.3388,114.4212,5099.0
2017-04-04 13:15:00,125.07,125.14,125.07,125.14,5334.0,114.4212,114.4852,114.4212,114.4852,5334.0
2017-04-04 13:20:00,125.14,125.16,125.11,125.13,4486.0,114.4852,114.5035,114.4578,114.4761,4486.0
2017-04-04 13:25:00,125.14,125.14,125.0,125.01,2000.0,114.4852,114.4852,114.3571,114.3663,2000.0
2017-04-04 13:30:00,125.02,125.06,124.99,125.06,6375.0,114.3754,114.412,114.348,114.412,6375.0
2017-04-04 13:35:00,125.06,125.1,125.04,125.04,4466.0,114.412,114.4486,114.3937,114.3937,4466.0
2017-04-04 13:40:00,125.08,125.08,125.07,125.08,700.0,114.4303,114.4303,114.4212,114.4303,700.0
2017-04-04 13:45:00,125.1,125.1,125.03,125.04,8349.0,114.4486,114.4486,114.3846,114.3937,8349.0
2017-04-04 13:50:00,125.04,125.05,124.95,125.0,7295.0,114.3937,114.4029,114.3114,114.3571,7295.0
2017-04-04 13:55:00,125.01,125.01,124.92,124.98,12851.0,114.3663,114.3663,114.2839,114.3388,12851.0
2017-04-04 14:00:00,124.98,125.01,124.96,124.96,12369.0,114.3388,114.3663,114.3205,114.3205,12369.0
2017-04-04 14:05:00,124.97,125.01,124.96,124.97,10828.0,114.3297,114.3663,114.3205,114.3297,10828.0
2017-04-04 14:10:00,124.98,125.08,124.98,125.03,11122.0,114.3388,114.4303,114.3388,114.3846,11122.0
2017-04-04 14:15:00,125.03,125.07,125.0,125.05,9538.0,114.3846,114.4212,114.3571,114.4029,9538.0
2017-04-04 14:20:00,125.05,125.06,125.0,125.01,8630.0,114.4029,114.412,114.3571,114.3663,8630.0
2017-04-04 14:25:00,125.05,125.06,125.02,125.03,5401.0,114.4029,114.412,114.3754,114.3846,5401.0
2017-04-04 14:30:00,125.04,125.09,125.04,125.04,9085.0,114.3937,114.4395,114.3937,114.3937,9085.0
2017-04-04 14:35:00,125.05,125.05,125.0,125.03,5804.0,114.4029,114.4029,114.3571,114.3846,5804.0
2017-04-04 14:40:00,125.04,125.05,125.01,125.02,9869.0,114.3937,114.4029,114.3663,114.3754,9869.0
2017-04-04 14:45:00,125.02,125.04,124.98,125.03,6462.0,114.3754,114.3937,114.3388,114.3846,6462.0
2017-04-04 14:50:00,125.02,125.06,125.0,125.0,6752.0,114.3754,114.412,114.3571,114.3571,6752.0
2017-04-04 14:55:00,125.01,125.01,124.89,124.89,10178.0,114.3663,114.3663,114.2565,114.2565,10178.0
2017-04-04 15:00:00,124.89,124.95,124.89,124.92,16362.0,114.2565,114.3114,114.2565,114.2839,16362.0
2017-04-04 15:05:00,124.93,124.93,124.87,124.89,14359.0,114.2931,114.2931,114.2382,114.2565,14359.0
2017-04-04 15:10:00,124.89,124.91,124.85,124.89,17790.0,114.2565,114.2748,114.2199,114.2565,17790.0
2017-04-04 15:15:00,124.89,124.89,124.81,124.87,15610.0,114.2565,114.2565,114.1833,114.2382,15610.0
2017-04-04 15:20:00,124.87,124.88,124.82,124.88,9220.0,114.2382,114.2473,114.1925,114.2473,9220.0
2017-04-04 15:25:00,124.88,124.93,124.85,124.88,12659.0,114.2473,114.2931,114.2199,114.2473,12659.0
2017-04-04 15:30:00,124.89,125.04,124.89,125.02,35306.0,114.2565,114.3937,114.2565,114.3754,35306.0
2017-04-04 15:35:00,125.03,125.06,125.01,125.06,20459.0,114.3846,114.412,114.3663,114.412,20459.0
2017-04-04 15:40:00,125.06,125.13,125.05,125.11,19360.0,114.412,114.4761,114.4029,114.4578,19360.0
2017-04-04 15:45:00,125.1,125.12,125.08,125.09,34468.0,114.4486,114.4669,114.4303,114.4395,34468.0
2017-04-04 15:50:00,125.1,125.1,125.05,125.08,32086.0,114.4486,114.4486,114.4029,114.4303,32086.0
2017-04-04 15:55:00,125.09,125.11,125.02,125.07,57623.0,114.4395,114.4578,114.3754,114.4212,57623.0
2017-04-05 09:30:00,125.4,125.58,125.18,125.25,15364.0,114.7231,114.8877,114.5218,114.5858,15364.0
2017-04-05 09:35:00,125.47,125.5,125.25,125.26,2607.0,114.7871,114.8146,114.5858,114.595,2607.0
2017-04-05 09:40:00,125.34,125.35,125.26,125.33,4679.0,114.6682,114.6773,114.595,114.659,4679.0
2017-04-05 09:45:00,125.33,125.74,125.33,125.71,9470.0,114.659,115.0341,114.659,115.0067,9470.0
2017-04-05 09:50:00,125.73,125.75,125.66,125.69,15856.0,115.025,115.0433,114.9609,114.9884,15856.0
2017-04-05 09:55:00,125.65,125.68,125.41,125.44,9238.0,114.9518,114.9792,114.7322,114.7597,9238.0
2017-04-05 10:00:00,125.42,125.8,125.28,125.75,20692.0,114.7414,115.089,114.6133,115.0433,20692.0
2017-04-05 10:05:00,125.77,125.83,125.34,125.4,31706.0,115.0616,115.1165,114.6682,114.7231,31706.0
2017-04-05 10:10:00,125.4,125.45,125.33,125.42,21230.0,114.7231,114.7688,114.659,114.7414,21230.0
2017-04-05 10:15:00,125.42,125.59,125.39,125.58,16552.0,114.7414,114.8969,114.7139,114.8877,16552.0
2017-04-05 10:20:00,125.59,125.68,125.56,125.62,7450.0,114.8969,114.9792,114.8694,114.9243,7450.0
2017-04-05 10:25:00,125.64,125.64,125.46,125.5,6326.0,114.9426,114.9426,114.778,114.8146,6326.0
2017-04-05 10:30:00,125.5,125.56,125.42,125.45,14006.0,114.8146,114.8694,114.7414,114.7688,14006.0
2017-04-05 10:35:00,125.4,125.46,125.32,125.36,7900.0,114.7231,114.778,114.6499,114.6865,7900.0
2017-04-05 10:40:00,125.35,125.44,125.34,125.38,9717.0,114.6773,114.7597,114.6682,114.7048,9717.0
2017-04-05 10:45:00,125.4,125.47,125.31,125.31,5690.0,114.7231,114.7871,114.6407,114.6407,5690.0
2017-04-05 10:50:00,125.33,125.47,125.32,125.46,13694.0,114.659,114.7871,114.6499,114.778,13694.0
2017-04-05 10:55:00,125.47,125.53,125.36,125.36,7429.0,114.7871,114.842,114.6865,114.6865,7429.0
2017-04-05 11:00:00,125.32,125.38,125.22,125.23,8096.0,114.6499,114.7048,114.5584,114.5675,8096.0
2017-04-05 11:05:00,125.2,125.21,125.12,125.14,9122.0,114.5401,114.5492,114.4669,114.4852,9122.0
2017-04-05 11:10:00,125.16,125.27,125.16,125.27,8357.0,114.5035,114.6041,114.5035,114.6041,8357.0
2017-04-05 11:15:00,125.27,125.27,125.13,125.13,4940.0,114.6041,114.6041,114.4761,114.4761,4940.0
2017-04-05 11:20:00,125.1,125.12,124.95,125.05,10597.0,114.4486,114.4669,114.3114,114.4029,10597.0
2017-04-05 11:25:00,125.06,125.11,125.01,125.02,12472.0,114.412,114.4578,114.3663,114.3754,12472.0
2017-04-05 11:30:00,125.04,125.25,125.02,125.25,12756.0,114.3937,114.5858,114.3754,114.5858,12756.0
2017-04-05 11:35:00,125.24,125.3,125.24,125.27,6831.0,114.5767,114.6316,114.5767,114.6041,6831.0
2017-04-05 11:40:00,125.28,125.36,125.27,125.32,6900.0,114.6133,114.6865,114.6041,114.6499,6900.0
2017-04-05 11:45:00,125.31,125.33,125.21,125.21,4362.0,114.6407,114.659,114.5492,114.5492,4362.0
2017-04-05 11:50:00,125.2,125.29,125.2,125.29,7322.0,114.5401,114.6224,114.5401,114.6224,7322.0
2017-04-05 11:55:00,125.3,125.3,125.16,125.16,2649.0,114.6316,114.6316,114.5035,114.5035,2649.0
2017-04-05 12:00:00,125.15,125.22,125.15,125.18,7348.0,114.4944,114.5584,114.4944,114.5218,7348.0
2017-04-05 12:05:00,125.2,125.32,125.19,125.29,8990.0,114.5401,114.6499,114.531,114.6224,8990.0
2017-04-05 12:10:00,125.27,125.37,125.27,125.28,6339.0,114.6041,114.6956,114.6041,114.6133,6339.0
2017-04-05 12:15:00,125.3,125.34,125.29,125.31,2600.0,114.6316,114.6682,114.6224,114.6407,2600.0
2017-04-05 12:20:00,125.32,125.42,125.31,125.41,7600.0,114.6499,114.7414,114.6407,114.7322,7600.0
2017-04-05 12:25:00,125.41,125.51,125.41,125.5,6213.0,114.7322,114.8237,114.7322,114.8146,6213.0
2017-04-05 12:30:00,125.48,125.5,125.45,125.45,4374.0,114.7963,114.8146,114.7688,114.7688,4374.0
2017-04-05 12:35:00,125.44,125.44,125.33,125.35,2500.0,114.7597,114.7597,114.659,114.6773,2500.0
2017-04-05 12:40:00,125.35,125.37,125.32,125.32,5454.0,114.6773,114.6956,114.6499,114.6499,5454.0
2017-04-05 12:45:00,125.34,125.36,125.32,125.33,5611.0,114.6682,114.6865,114.6499,114.659,5611.0
2017-04-05 12:50:00,125.33,125.4,125.32,125.4,5024.0,114.659,114.7231,114.6499,114.7231,5024.0
2017-04-05 12:55:00,125.41,125.41,125.36,125.38,3667.0,114.7322,114.7322,114.6865,114.7048,3667.0
2017-04-05 13:00:00,125.37,125.45,125.34,125.45,9778.0,114.6956,114.7688,114.6682,114.7688,9778.0
2017-04-05 13:05:00,125.46,125.51,125.46,125.46,1975.0,114.778,114.8237,114.778,114.778,1975.0
2017-04-05 13:10:00,125.47,125.49,125.45,125.47,2406.0,114.7871,114.8054,114.7688,114.7871,2406.0
2017-04-05 13:15:00,125.45,125.46,125.37,125.37,3122.0,114.7688,114.778,114.6956,114.6956,3122.0
2017-04-05 13:20:00,125.38,125.41,125.34,125.41,10462.0,114.7048,114.7322,114.6682,114.7322,10462.0
2017-04-05 13:25:00,125.42,125.45,125.42,125.44,4761.0,114.7414,114.7688,114.7414,114.7597,4761.0
2017-04-05 13:30:00,125.46,125.6,125.46,125.6,4616.0,114.778,114.906,114.778,114.906,4616.0
2017-04-05 13:35:00,125.58,125.6,125.45,125.45,6290.0,114.8877,114.906,114.7688,114.7688,6290.0
2017-04-05 13:40:00,125.42,125.43,125.4,125.43,4184.0,114.7414,114.7505,114.7231,114.7505,4184.0
2017-04-05 13:45:00,125.43,125.52,125.43,125.49,5694.0,114.7505,114.8329,114.7505,114.8054,5694.0
2017-04-05 13:50:00,125.5,125.55,125.45,125.45,3500.0,114.8146,114.8603,114.7688,114.7688,3500.0
2017-04-05 13:55:00,125.47,125.49,125.43,125.45,3675.0,114.7871,114.8054,114.7505,114.7688,3675.0
2017-04-05 14:00:00,125.44,125.44,125.16,125.24,15312.0,114.7597,114.7597,114.5035,114.5767,15312.0
2017-04-05 14:05:00,125.24,125.38,125.24,125.36,6442.0,114.5767,114.7048,114.5767,114.6865,6442.0
2017-04-05 14:10:00,125.34,125.4,125.24,125.27,9250.0,114.6682,114.7231,114.5767,114.6041,9250.0
2017-04-05 14:15:00,125.29,125.34,125.25,125.27,8205.0,114.6224,114.6682,114.5858,114.6041,8205.0
2017-04-05 14:20:00,125.28,125.33,125.23,125.23,6050.0,114.6133,114.659,114.5675,114.5675,6050.0
2017-04-05 14:25:00,125.25,125.33,125.24,125.29,7593.0,114.5858,114.659,114.5767,114.6224,7593.0
2017-04-05 14:30:00,125.29,125.31,125.23,125.27,5231.0,114.6224,114.6407,114.5675,114.6041,5231.0
2017-04-05 14:35:00,125.22,125.28,125.11,125.11,10800.0,114.5584,114.6133,114.4578,114.4578,10800.0
2017-04-05 14:40:00,125.13,125.27,125.07,125.27,6350.0,114.4761,114.6041,114.4212,114.6041,6350.0
2017-04-05 14:45:00,125.24,125.24,125.06,125.11,8570.0,114.5767,114.5767,114.412,114.4578,8570.0
2017-04-05 14:50:00,125.11,125.11,124.97,125.0,11819.0,114.4578,114.4578,114.3297,114.3571,11819.0
2017-04-05 14:55:00,125.0,125.02,124.97,125.0,6303.0,114.3571,114.3754,114.3297,114.3571,6303.0
2017-04-05 15:00:00,125.01,125.13,124.98,125.08,9301.0,114.3663,114.4761,114.3388,114.4303,9301.0
2017-04-05 15:05:00,125.08,125.16,125.04,125.08,7317.0,114.4303,114.5035,114.3937,114.4303,7317.0
2017-04-05 15:10:00,125.09,125.11,124.94,124.95,7174.0,114.4395,114.4578,114.3022,114.3114,7174.0
2017-04-05 15:15:00,124.94,124.96,124.85,124.9,10969.0,114.3022,114.3205,114.2199,114.2656,10969.0
2017-04-05 15:20:00,124.92,124.92,124.59,124.69,12849.0,114.2839,114.2839,113.982,114.0735,12849.0
2017-04-05 15:25:00,124.68,124.74,124.57,124.74,9882.0,114.0644,114.1193,113.9637,114.1193,9882.0
2017-04-05 15:30:00,124.72,124.72,124.48,124.53,12150.0,114.101,114.101,113.8814,113.9271,12150.0
2017-04-05 15:35:00,124.53,124.69,124.5,124.69,14542.0,113.9271,114.0735,113.8997,114.0735,14542.0
2017-04-05 15:40:00,124.7,124.76,124.67,124.75,24339.0,114.0827,114.1376,114.0552,114.1284,24339.0
2017-04-05 15:45:00,124.73,124.77,124.64,124.65,44464.0,114.1101,114.1467,114.0278,114.0369,44464.0
2017-04-05 15:50:00,124.64,124.91,124.63,124.9,24819.0,114.0278,114.2748,114.0186,114.2656,24819.0
2017-04-05 15:55:00,124.88,124.92,124.81,124.82,97064.0,114.2473,114.2839,114.1833,114.1925,97064.0
2017-04-06 09:30:00,124.88,125.15,124.82,124.82,10800.0,114.2473,114.4944,114.1925,114.1925,10800.0
2017-04-06 09:35:00,124.83,125.1,124.78,125.1,18594.0,114.2016,114.4486,114.1559,114.4486,18594.0
2017-04-06 09:40:00,125.06,125.19,125.01,125.02,1951.0,114.412,114.531,114.3663,114.3754,1951.0
2017-04-06 09:45:00,125.03,125.07,124.81,124.88,5250.0,114.3846,114.4212,114.1833,114.2473,5250.0
2017-04-06 09:50:00,125.06,125.06,124.97,125.05,1887.0,114.412,114.412,114.3297,114.4029,1887.0
2017-04-06 09:55:00,125.14,125.26,125.14,125.24,5294.0,114.4852,114.595,114.4852,114.5767,5294.0
2017-04-06 10:00:00,125.27,125.32,125.16,125.17,4265.0,114.6041,114.6499,114.5035,114.5127,4265.0
2017-04-06 10:05:00,125.18,125.32,125.18,125.25,6203.0,114.5218,114.6499,114.5218,114.5858,6203.0
2017-04-06 10:10:00,125.22,125.26,125.06,125.13,5622.0,114.5584,114.595,114.412,114.4761,5622.0
2017-04-06 10:15:00,125.16,125.21,125.11,125.14,5774.0,114.5035,114.5492,114.4578,114.4852,5774.0
2017-04-06 10:20:00,125.17,125.3,125.17,125.3,4793.0,114.5127,114.6316,114.5127,114.6316,4793.0
2017-04-06 10:25:00,125.3,125.48,125.25,125.48,8761.0,114.6316,114.7963,114.5858,114.7963,8761.0
2017-04-06 10:30:00,125.42,125.5,125.4,125.5,19716.0,114.7414,114.8146,114.7231,114.8146,19716.0
2017-04-06 10:35:00,125.49,125.5,125.32,125.32,8707.0,114.8054,114.8146,114.6499,114.6499,8707.0
2017-04-06 10:40:00,125.29,125.29,125.15,125.18,4102.0,114.6224,114.6224,114.4944,114.5218,4102.0
2017-04-06 10:45:00,125.25,125.4,125.23,125.37,3401.0,114.5858,114.7231,114.5675,114.6956,3401.0
2017-04-06 10:50:00,125.37,125.43,125.35,125.42,2904.0,114.6956,114.7505,114.6773,114.7414,2904.0
2017-04-06 10:55:00,125.42,125.45,125.35,125.41,7918.0,114.7414,114.7688,114.6773,114.7322,7918.0
2017-04-06 11:00:00,125.39,125.48,125.38,125.43,4966.0,114.7139,114.7963,114.7048,114.7505,4966.0
2017-04-06 11:05:00,125.4,125.56,125.4,125.52,5757.0,114.7231,114.8694,114.7231,114.8329,5757.0
2017-04-06 11:10:00,125.53,125.61,125.53,125.61,2380.0,114.842,114.9152,114.842,114.9152,2380.0
2017-04-06 11:15:00,125.57,125.58,125.49,125.51,4925.0,114.8786,114.8877,114.8054,114.8237,4925.0
2017-04-06 11:20:00,125.51,125.7,125.48,125.6,4730.0,114.8237,114.9975,114.7963,114.906,4730.0
2017-04-06 11:25:00,125.6,125.66,125.57,125.66,4460.0,114.906,114.9609,114.8786,114.9609,4460.0
2017-04-06 11:30:00,125.64,125.7,125.64,125.67,4626.0,114.9426,114.9975,114.9426,114.9701,4626.0
2017-04-06 11:35:00,125.69,125.71,125.64,125.69,10756.0,114.9884,115.0067,114.9426,114.9884,10756.0
2017-04-06 11:40:00,125.67,125.68,125.65,125.68,1500.0,114.9701,114.9792,114.9518,114.9792,1500.0
2017-04-06 11:45:00,125.66,125.71,125.64,125.71,3731.0,114.9609,115.0067,114.9426,115.0067,3731.0
2017-04-06 11:50:00,125.7,125.72,125.69,125.71,1895.0,114.9975,115.0158,114.9884,115.0067,1895.0
2017-04-06 11:55:00,125.69,125.77,125.69,125.72,2982.0,114.9884,115.0616,114.9884,115.0158,2982.0
2017-04-06 12:00:00,125.73,125.78,125.7,125.7,9880.0,115.025,115.0707,114.9975,114.9975,9880.0
2017-04-06 12:05:00,125.7,125.72,125.59,125.61,1563.0,114.9975,115.0158,114.8969,114.9152,1563.0
2017-04-06 12:10:00,125.59,125.63,125.49,125.51,5113.0,114.8969,114.9335,114.8054,114.8237,5113.0
2017-04-06 12:15:00,125.5,125.52,125.47,125.5,6126.0,114.8146,114.8329,114.7871,114.8146,6126.0
2017-04-06 12:20:00,125.54,125.57,125.52,125.54,2400.0,114.8512,114.8786,114.8329,114.8512,2400.0
2017-04-06 12:25:00,125.56,125.56,125.52,125.55,1607.0,114.8694,114.8694,114.8329,114.8603,1607.0
2017-04-06 12:30:00,125.55,125.61,125.54,125.57,1756.0,114.8603,114.9152,114.8512,114.8786,1756.0
2017-04-06 12:35:00,125.59,125.59,125.46,125.48,2200.0,114.8969,114.8969,114.778,114.7963,2200.0
2017-04-06 12:40:00,125.49,125.49,125.36,125.4,3100.0,114.8054,114.8054,114.6865,114.7231,3100.0
2017-04-06 12:45:00,125.4,125.43,125.4,125.41,800.0,114.7231,114.7505,114.7231,114.7322,800.0
2017-04-06 12:50:00,125.4,125.41,125.37,125.39,1000.0,114.7231,114.7322,114.6956,114.7139,1000.0
2017-04-06 12:55:00,125.39,125.43,125.36,125.38,1305.0,114.7139,114.7505,114.6865,114.7048,1305.0
2017-04-06 13:00:00,125.36,125.43,125.36,125.41,1100.0,114.6865,114.7505,114.6865,114.7322,1100.0
2017-04-06 13:05:00,125.41,125.46,125.41,125.45,1623.0,114.7322,114.778,114.7322,114.7688,1623.0
2017-04-06 13:10:00,125.46,125.49,125.45,125.49,847.0,114.778,114.8054,114.7688,114.8054,847.0
2017-04-06 13:15:00,125.5,125.57,125.49,125.57,4129.0,114.8146,114.8786,114.8054,114.8786,4129.0
2017-04-06 13:20:00,125.59,125.62,125.51,125.51,6135.0,114.8969,114.9243,114.8237,114.8237,6135.0
2017-04-06 13:25:00,125.52,125.6,125.52,125.56,3101.0,114.8329,114.906,114.8329,114.8694,3101.0
2017-04-06 13:30:00,125.57,125.58,125.52,125.56,2500.0,114.8786,114.8877,114.8329,114.8694,2500.0
2017-04-06 13:35:00,125.54,125.54,125.5,125.5,1401.0,114.8512,114.8512,114.8146,114.8146,1401.0
2017-04-06 13:40:00,125.48,125.5,125.46,125.46,1553.0,114.7963,114.8146,114.778,114.778,1553.0
2017-04-06 13:45:00,125.46,125.52,125.46,125.49,1500.0,114.778,114.8329,114.778,114.8054,1500.0
2017-04-06 13:50:00,125.48,125.5,125.48,125.48,600.0,114.7963,114.8146,114.7963,114.7963,600.0
2017-04-06 13:55:00,125.47,125.49,125.43,125.46,2800.0,114.7871,114.8054,114.7505,114.778,2800.0
2017-04-06 14:00:00,125.46,125.48,125.44,125.44,1400.0,114.778,114.7963,114.7597,114.7597,1400.0
2017-04-06 14:05:00,125.46,125.46,125.37,125.43,2077.0,114.778,114.778,114.6956,114.7505,2077.0
2017-04-06 14:10:00,125.43,125.45,125.38,125.42,3443.0,114.7505,114.7688,114.7048,114.7414,3443.0
2017-04-06 14:15:00,125.43,125.52,125.42,125.5,7697.0,114.7505,114.8329,114.7414,114.8146,7697.0
2017-04-06 14:20:00,125.49,125.52,125.48,125.51,6429.0,114.8054,114.8329,114.7963,114.8237,6429.0
2017-04-06 14:25:00,125.51,125.51,125.43,125.46,10627.0,114.8237,114.8237,114.7505,114.778,10627.0
2017-04-06 14:30:00,125.49,125.52,125.47,125.49,7315.0,114.8054,114.8329,114.7871,114.8054,7315.0
2017-04-06 14:35:00,125.5,125.5,125.43,125.47,6728.0,114.8146,114.8146,114.7505,114.7871,6728.0
2017-04-06 14:40:00,125.45,125.49,125.45,125.47,2405.0,114.7688,114.8054,114.7688,114.7871,2405.0
2017-04-06 14:45:00,125.51,125.51,125.37,125.41,6864.0,114.8237,114.8237,114.6956,114.7322,6864.0
2017-04-06 14:50:00,125.43,125.49,125.3,125.36,43622.0,114.7505,114.8054,114.6316,114.6865,43622.0
2017-04-06 14:55:00,125.4,125.43,125.26,125.29,61962.0,114.7231,114.7505,114.595,114.6224,61962.0
2017-04-06 15:00:00,125.33,125.38,125.27,125.27,7307.0,114.659,114.7048,114.6041,114.6041,7307.0
2017-04-06 15:05:00,125.3,125.33,125.23,125.32,3648.0,114.6316,114.659,114.5675,114.6499,3648.0
2017-04-06 15:10:00,125.31,125.37,125.24,125.32,9354.0,114.6407,114.6956,114.5767,114.6499,9354.0
2017-04-06 15:15:00,125.29,125.34,125.29,125.31,2725.0,114.6224,114.6682,114.6224,114.6407,2725.0
2017-04-06 15:20:00,125.31,125.32,125.24,125.32,12045.0,114.6407,114.6499,114.5767,114.6499,12045.0
2017-04-06 15:25:00,125.32,125.41,125.29,125.36,7092.0,114.6499,114.7322,114.6224,114.6865,7092.0
2017-04-06 15:30:00,125.36,125.36,125.17,125.18,12500.0,114.6865,114.6865,114.5127,114.5218,12500.0
2017-04-06 15:35:00,125.17,125.28,125.17,125.24,6668.0,114.5127,114.6133,114.5127,114.5767,6668.0
2017-04-06 15:40:00,125.27,125.28,125.18,125.18,18459.0,114.6041,114.6133,114.5218,114.5218,18459.0
2017-04-06 15:45:00,125.18,125.25,125.13,125.23,17358.0,114.5218,114.5858,114.4761,114.5675,17358.0
2017-04-06 15:50:00,125.23,125.23,125.12,125.13,17469.0,114.5675,114.5675,114.4669,114.4761,17469.0
2017-04-06 15:55:00,125.13,125.22,125.04,125.22,53856.0,114.4761,114.5584,114.3937,114.5584,53856.0
2017-04-07 09:30:00,124.85,125.27,124.7,125.08,14342.0,114.2199,114.6041,114.0827,114.4303,14342.0
2017-04-07 09:35:00,125.04,125.55,125.04,125.45,5830.0,114.3937,114.8603,114.3937,114.7688,5830.0
2017-04-07 09:40:00,125.45,125.45,125.13,125.21,4302.0,114.7688,114.7688,114.4761,114.5492,4302.0
2017-04-07 09:45:00,125.27,125.29,125.16,125.24,7505.0,114.6041,114.6224,114.5035,114.5767,7505.0
2017-04-07 09:50:00,125.21,125.29,124.86,124.89,7791.0,114.5492,114.6224,114.229,114.2565,7791.0
2017-04-07 09:55:00,124.9,124.95,124.77,124.88,4683.0,114.2656,114.3114,114.1467,114.2473,4683.0
2017-04-07 10:00:00,124.83,124.96,124.82,124.96,5591.0,114.2016,114.3205,114.1925,114.3205,5591.0
2017-04-07 10:05:00,125.02,125.13,125.01,125.13,6112.0,114.3754,114.4761,114.3663,114.4761,6112.0
2017-04-07 10:10:00,125.11,125.36,125.11,125.27,5201.0,114.4578,114.6865,114.4578,114.6041,5201.0
2017-04-07 10:15:00,125.32,125.37,125.3,125.33,4549.0,114.6499,114.6956,114.6316,114.659,4549.0
2017-04-07 10:20:00,125.28,125.37,125.21,125.37,4312.0,114.6133,114.6956,114.5492,114.6956,4312.0
2017-04-07 10:25:00,125.37,125.43,125.37,125.37,5021.0,114.6956,114.7505,114.6956,114.6956,5021.0
2017-04-07 10:30:00,125.36,125.36,125.22,125.26,3500.0,114.6865,114.6865,114.5584,114.595,3500.0
2017-04-07 10:35:00,125.25,125.3,125.2,125.28,4300.0,114.5858,114.6316,114.5401,114.6133,4300.0
2017-04-07 10:40:00,125.28,125.29,125.21,125.21,2364.0,114.6133,114.6224,114.5492,114.5492,2364.0
2017-04-07 10:45:00,125.21,125.28,125.16,125.22,7667.0,114.5492,114.6133,114.5035,114.5584,7667.0
2017-04-07 10:50:00,125.21,125.27,125.19,125.19,1700.0,114.5492,114.6041,114.531,114.531,1700.0
2017-04-07 10:55:00,125.2,125.24,125.16,125.22,7915.0,114.5401,114.5767,114.5035,114.5584,7915.0
2017-04-07 11:00:00,125.22,125.35,125.22,125.23,4225.0,114.5584,114.6773,114.5584,114.5675,4225.0
2017-04-07 11:05:00,125.24,125.26,125.18,125.21,3614.0,114.5767,114.595,114.5218,114.5492,3614.0
2017-04-07 11:10:00,125.2,125.2,125.05,125.16,3700.0,114.5401,114.5401,114.4029,114.5035,3700.0
2017-04-07 11:15:00,125.16,125.16,125.09,125.14,4100.0,114.5035,114.5035,114.4395,114.4852,4100.0
2017-04-07 11:20:00,125.14,125.26,125.12,125.21,3975.0,114.4852,114.595,114.4669,114.5492,3975.0
2017-04-07 11:25:00,125.27,125.29,125.17,125.19,2430.0,114.6041,114.6224,114.5127,114.531,2430.0
2017-04-07 11:30:00,125.2,125.2,125.09,125.13,5555.0,114.5401,114.5401,114.4395,114.4761,5555.0
2017-04-07 11:35:00,125.12,125.15,125.11,125.11,2105.0,114.4669,114.4944,114.4578,114.4578,2105.0
2017-04-07 11:40:00,125.12,125.17,125.07,125.17,7181.0,114.4669,114.5127,114.4212,114.5127,7181.0
2017-04-07 11:45:00,125.17,125.23,125.1,125.16,5876.0,114.5127,114.5675,114.4486,114.5035,5876.0
2017-04-07 11:50:00,125.19,125.2,125.08,125.19,15579.0,114.531,114.5401,114.4303,114.531,15579.0
2017-04-07 11:55:00,125.22,125.25,125.2,125.2,3779.0,114.5584,114.5858,114.5401,114.5401,3779.0
2017-04-07 12:00:00,125.25,125.3,125.23,125.26,2000.0,114.5858,114.6316,114.5675,114.595,2000.0
2017-04-07 12:05:00,125.29,125.33,125.28,125.31,4048.0,114.6224,114.659,114.6133,114.6407,4048.0
2017-04-07 12:10:00,125.32,125.35,125.26,125.27,3251.0,114.6499,114.6773,114.595,114.6041,3251.0
2017-04-07 12:15:00,125.33,125.36,125.32,125.32,2005.0,114.659,114.6865,114.6499,114.6499,2005.0
2017-04-07 12:20:00,125.32,125.33,125.29,125.3,1000.0,114.6499,114.659,114.6224,114.6316,1000.0
2017-04-07 12:25:00,125.32,125.35,125.29,125.31,3005.0,114.6499,114.6773,114.6224,114.6407,3005.0
2017-04-07 12:30:00,125.32,125.37,125.32,125.35,2664.0,114.6499,114.6956,114.6499,114.6773,2664.0
2017-04-07 12:35:00,125.33,125.33,125.25,125.25,1000.0,114.659,114.659,114.5858,114.5858,1000.0
2017-04-07 12:40:00,125.3,125.35,125.29,125.35,5345.0,114.6316,114.6773,114.6224,114.6773,5345.0
2017-04-07 12:45:00,125.29,125.37,125.29,125.36,2144.0,114.6224,114.6956,114.6224,114.6865,2144.0
2017-04-07 12:50:00,125.37,125.41,125.36,125.36,5283.0,114.6956,114.7322,114.6865,114.6865,5283.0
2017-04-07 12:55:00,125.39,125.39,125.37,125.37,1300.0,114.7139,114.7139,114.6956,114.6956,1300.0
2017-04-07 13:00:00,125.36,125.36,125.29,125.29,3599.0,114.6865,114.6865,114.6224,114.6224,3599.0
2017-04-07 13:05:00,125.3,125.36,125.3,125.32,1874.0,114.6316,114.6865,114.6316,114.6499,1874.0
2017-04-07 13:10:00,125.33,125.4,125.33,125.36,3958.0,114.659,114.7231,114.659,114.6865,3958.0
2017-04-07 13:15:00,125.36,125.38,125.27,125.27,2300.0,114.6865,114.7048,114.6041,114.6041,2300.0
2017-04-07 13:20:00,125.27,125.34,125.27,125.33,1366.0,114.6041,114.6682,114.6041,114.659,1366.0
2017-04-07 13:25:00,125.33,125.38,125.26,125.38,3016.0,114.659,114.7048,114.595,114.7048,3016.0
2017-04-07 13:30:00,125.43,125.53,125.4,125.53,4742.0,114.7505,114.842,114.7231,114.842,4742.0
2017-04-07 13:35:00,125.52,125.52,125.44,125.44,860.0,114.8329,114.8329,114.7597,114.7597,860.0
2017-04-07 13:40:00,125.43,125.49,125.42,125.47,4184.0,114.7505,114.8054,114.7414,114.7871,4184.0
2017-04-07 13:45:00,125.49,125.49,125.47,125.47,1214.0,114.8054,114.8054,114.7871,114.7871,1214.0
2017-04-07 13:50:00,125.48,125.51,125.47,125.49,2948.0,114.7963,114.8237,114.7871,114.8054,2948.0
2017-04-07 13:55:00,125.48,125.52,125.44,125.44,4155.0,114.7963,114.8329,114.7597,114.7597,4155.0
2017-04-07 14:00:00,125.48,125.59,125.48,125.57,4296.0,114.7963,114.8969,114.7963,114.8786,4296.0
2017-04-07 14:05:00,125.56,125.57,125.49,125.49,4402.0,114.8694,114.8786,114.8054,114.8054,4402.0
2017-04-07 14:10:00,125.49,125.56,125.49,125.53,5042.0,114.8054,114.8694,114.8054,114.842,5042.0
2017-04-07 14:15:00,125.53,125.53,125.49,125.49,2686.0,114.842,114.842,114.8054,114.8054,2686.0
2017-04-07 14:20:00,125.51,125.57,125.5,125.54,4497.0,114.8237,114.8786,114.8146,114.8512,4497.0
2017-04-07 14:25:00,125.54,125.54,125.48,125.48,2004.0,114.8512,114.8512,114.7963,114.7963,2004.0
2017-04-07 14:30:00,125.45,125.52,125.45,125.45,4395.0,114.7688,114.8329,114.7688,114.7688,4395.0
2017-04-07 14:35:00,125.44,125.47,125.41,125.46,4060.0,114.7597,114.7871,114.7322,114.778,4060.0
2017-04-07 14:40:00,125.46,125.5,125.44,125.47,5875.0,114.778,114.8146,114.7597,114.7871,5875.0
2017-04-07 14:45:00,125.49,125.58,125.49,125.58,3395.0,114.8054,114.8877,114.8054,114.8877,3395.0
2017-04-07 14:50:00,125.58,125.58,125.48,125.51,3664.0,114.8877,114.8877,114.7963,114.8237,3664.0
2017-04-07 14:55:00,125.52,125.54,125.46,125.47,3614.0,114.8329,114.8512,114.778,114.7871,3614.0
2017-04-07 15:00:00,125.49,125.5,125.46,125.47,4445.0,114.8054,114.8146,114.778,114.7871,4445.0
2017-04-07 15:05:00,125.48,125.48,125.39,125.39,6409.0,114.7963,114.7963,114.7139,114.7139,6409.0
2017-04-07 15:10:00,125.44,125.53,125.44,125.48,5555.0,114.7597,114.842,114.7597,114.7963,5555.0
2017-04-07 15:15:00,125.49,125.52,125.45,125.51,4764.0,114.8054,114.8329,114.7688,114.8237,4764.0
2017-04-07 15:20:00,125.5,125.56,125.46,125.54,5465.0,114.8146,114.8694,114.778,114.8512,5465.0
2017-04-07 15:25:00,125.54,125.54,125.36,125.39,5528.0,114.8512,114.8512,114.6865,114.7139,5528.0
2017-04-07 15:30:00,125.37,125.38,125.26,125.31,8165.0,114.6956,114.7048,114.595,114.6407,8165.0
2017-04-07 15:35:00,125.29,125.33,125.28,125.33,9870.0,114.6224,114.659,114.6133,114.659,9870.0
2017-04-07 15:40:00,125.33,125.35,125.27,125.28,10679.0,114.659,114.6773,114.6041,114.6133,10679.0
2017-04-07 15:45:00,125.27,125.34,125.25,125.31,13644.0,114.6041,114.6682,114.5858,114.6407,13644.0
2017-04-07 15:50:00,125.3,125.36,125.27,125.3,20886.0,114.6316,114.6865,114.6041,114.6316,20886.0
2017-04-07 15:55:00,125.29,125.35,125.23,125.27,35731.0,114.6224,114.6773,114.5675,114.6041,35731.0
2017-04-10 09:30:00,125.29,125.73,125.1,125.59,11486.0,114.6224,115.025,114.4486,114.8969,11486.0
2017-04-10 09:35:00,125.59,125.66,125.42,125.66,8296.0,114.8969,114.9609,114.7414,114.9609,8296.0
2017-04-10 09:40:00,125.64,125.7,125.63,125.65,10163.0,114.9426,114.9975,114.9335,114.9518,10163.0
2017-04-10 09:45:00,125.65,125.75,125.65,125.74,4554.0,114.9518,115.0433,114.9518,115.0341,4554.0
2017-04-10 09:50:00,125.77,125.79,125.7,125.78,3422.0,115.0616,115.0799,114.9975,115.0707,3422.0
2017-04-10 09:55:00,125.79,125.79,125.73,125.74,1351.0,115.0799,115.0799,115.025,115.0341,1351.0
2017-04-10 10:00:00,125.74,125.8,125.74,125.79,2530.0,115.0341,115.089,115.0341,115.0799,2530.0
2017-04-10 10:05:00,125.77,125.81,125.74,125.74,1200.0,115.0616,115.0982,115.0341,115.0341,1200.0
2017-04-10 10:10:00,125.75,125.78,125.73,125.77,2102.0,115.0433,115.0707,115.025,115.0616,2102.0
2017-04-10 10:15:00,125.77,125.79,125.71,125.75,2343.0,115.0616,115.0799,115.0067,115.0433,2343.0
2017-04-10 10:20:00,125.72,125.8,125.72,125.75,2498.0,115.0158,115.089,115.0158,115.0433,2498.0
2017-04-10 10:25:00,125.78,125.83,125.75,125.83,1600.0,115.0707,115.1165,115.0433,115.1165,1600.0
2017-04-10 10:30:00,125.82,125.92,125.82,125.9,4236.0,115.1073,115.1988,115.1073,115.1805,4236.0
2017-04-10 10:35:00,125.92,125.92,125.85,125.86,2771.0,115.1988,115.1988,115.1348,115.1439,2771.0
2017-04-10 10:40:00,125.82,125.82,125.71,125.74,4090.0,115.1073,115.1073,115.0067,115.0341,4090.0
2017-04-10 10:45:00,125.79,125.79,125.7,125.73,4003.0,115.0799,115.0799,114.9975,115.025,4003.0
2017-04-10 10:50:00,125.71,125.79,125.71,125.73,4615.0,115.0067,115.0799,115.0067,115.025,4615.0
2017-04-10 10:55:00,125.71,125.75,125.69,125.73,17325.0,115.0067,115.0433,114.9884,115.025,17325.0
2017-04-10 11:00:00,125.75,125.75,125.7,125.72,2630.0,115.0433,115.0433,114.9975,115.0158,2630.0
2017-04-10 11:05:00,125.73,125.75,125.7,125.73,3926.0,115.025,115.0433,114.9975,115.025,3926.0
2017-04-10 11:10:00,125.75,125.75,125.71,125.72,3019.0,115.0433,115.0433,115.0067,115.0158,3019.0
2017-04-10 11:15:00,125.75,125.75,125.7,125.71,3281.0,115.0433,115.0433,114.9975,115.0067,3281.0
2017-04-10 11:20:00,125.7,125.76,125.7,125.7,5517.0,114.9975,115.0524,114.9975,114.9975,5517.0
2017-04-10 11:25:00,125.7,125.72,125.7,125.72,1903.0,114.9975,115.0158,114.9975,115.0158,1903.0
2017-04-10 11:30:00,125.73,125.74,125.67,125.67,14589.0,115.025,115.0341,114.9701,114.9701,14589.0
2017-04-10 11:35:00,125.62,125.65,125.59,125.59,1500.0,114.9243,114.9518,114.8969,114.8969,1500.0
2017-04-10 11:40:00,125.59,125.62,125.5,125.59,1711.0,114.8969,114.9243,114.8146,114.8969,1711.0
2017-04-10 11:45:00,125.59,125.59,125.56,125.57,2323.0,114.8969,114.8969,114.8694,114.8786,2323.0
2017-04-10 11:50:00,125.57,125.59,125.55,125.58,4135.0,114.8786,114.8969,114.8603,114.8877,4135.0
2017-04-10 11:55:00,125.58,125.59,125.5,125.51,3380.0,114.8877,114.8969,114.8146,114.8237,3380.0
2017-04-10 12:00:00,125.53,125.57,125.5,125.55,2135.0,114.842,114.8786,114.8146,114.8603,2135.0
2017-04-10 12:05:00,125.5,125.51,125.47,125.47,2200.0,114.8146,114.8237,114.7871,114.7871,2200.0
2017-04-10 12:10:00,125.46,125.46,125.22,125.23,3450.0,114.778,114.778,114.5584,114.5675,3450.0
2017-04-10 12:15:00,125.27,125.32,125.27,125.32,1412.0,114.6041,114.6499,114.6041,114.6499,1412.0
2017-04-10 12:20:00,125.33,125.37,125.24,125.34,3803.0,114.659,114.6956,114.5767,114.6682,3803.0
2017-04-10 12:25:00,125.34,125.37,125.29,125.37,1563.0,114.6682,114.6956,114.6224,114.6956,1563.0
2017-04-10 12:30:00,125.35,125.46,125.32,125.44,1400.0,114.6773,114.778,114.6499,114.7597,1400.0
2017-04-10 12:35:00,125.46,125.47,125.44,125.45,2555.0,114.778,114.7871,114.7597,114.7688,2555.0
2017-04-10 12:40:00,125.45,125.56,125.45,125.51,3200.0,114.7688,114.8694,114.7688,114.8237,3200.0
2017-04-10 12:45:00,125.51,125.61,125.51,125.61,1712.0,114.8237,114.9152,114.8237,114.9152,1712.0
2017-04-10 12:50:00,125.64,125.69,125.6,125.64,3468.0,114.9426,114.9884,114.906,114.9426,3468.0
2017-04-10 12:55:00,125.6,125.66,125.6,125.62,2879.0,114.906,114.9609,114.906,114.9243,2879.0
2017-04-10 13:00:00,125.62,125.62,125.59,125.59,2100.0,114.9243,114.9243,114.8969,114.8969,2100.0
2017-04-10 13:05:00,125.6,125.66,125.59,125.64,1244.0,114.906,114.9609,114.8969,114.9426,1244.0
2017-04-10 13:10:00,125.64,125.64,125.6,125.6,600.0,114.9426,114.9426,114.906,114.906,600.0
2017-04-10 13:15:00,125.65,125.65,125.54,125.54,2219.0,114.9518,114.9518,114.8512,114.8512,2219.0
2017-04-10 13:20:00,125.57,125.64,125.56,125.6,1704.0,114.8786,114.9426,114.8694,114.906,1704.0
2017-04-10 13:25:00,125.59,125.7,125.57,125.66,16881.0,114.8969,114.9975,114.8786,114.9609,16881.0
2017-04-10 13:30:00,125.65,125.69,125.64,125.65,3085.0,114.9518,114.9884,114.9426,114.9518,3085.0
2017-04-10 13:35:00,125.64,125.79,125.64,125.73,2730.0,114.9426,115.0799,114.9426,115.025,2730.0
2017-04-10 13:40:00,125.72,125.73,125.68,125.69,7859.0,115.0158,115.025,114.9792,114.9884,7859.0
2017-04-10 13:45:00,125.68,125.68,125.66,125.68,1100.0,114.9792,114.9792,114.9609,114.9792,1100.0
2017-04-10 13:50:00,125.66,125.69,125.65,125.69,2693.0,114.9609,114.9884,114.9518,114.9884,2693.0
2017-04-10 13:55:00,125.68,125.81,125.67,125.8,10188.0,114.9792,115.0982,114.9701,115.089,10188.0
2017-04-10 14:00:00,125.83,125.87,125.79,125.81,27767.0,115.1165,115.1531,115.0799,115.0982,27767.0
2017-04-10 14:05:00,125.82,125.87,125.8,125.86,19183.0,115.1073,115.1531,115.089,115.1439,19183.0
2017-04-10 14:10:00,125.85,126.0,125.83,126.0,7698.0,115.1348,115.272,115.1165,115.272,7698.0
2017-04-10 14:15:00,125.95,125.97,125.89,125.93,2664.0,115.2262,115.2445,115.1714,115.2079,2664.0
2017-04-10 14:20:00,125.96,125.96,125.88,125.94,3658.0,115.2354,115.2354,115.1622,115.2171,3658.0
2017-04-10 14:25:00,125.94,125.99,125.9,125.97,8000.0,115.2171,115.2628,115.1805,115.2445,8000.0
2017-04-10 14:30:00,125.98,126.05,125.98,126.04,10625.0,115.2537,115.3177,115.2537,115.3086,10625.0
2017-04-10 14:35:00,126.05,126.05,126.0,126.03,3241.0,115.3177,115.3177,115.272,115.2994,3241.0
2017-04-10 14:40:00,126.02,126.19,126.01,126.17,3865.0,115.2903,115.4458,115.2811,115.4275,3865.0
2017-04-10 14:45:00,126.18,126.24,126.15,126.22,5133.0,115.4367,115.4916,115.4092,115.4733,5133.0
2017-04-10 14:50:00,126.21,126.3,126.2,126.26,9104.0,115.4641,115.5464,115.455,115.5098,9104.0
2017-04-10 14:55:00,126.27,126.35,126.24,126.26,8263.0,115.519,115.5922,115.4916,115.5098,8263.0
2017-04-10 15:00:00,126.26,126.26,126.17,126.19,4722.0,115.5098,115.5098,115.4275,115.4458,4722.0
2017-04-10 15:05:00,126.2,126.3,126.2,126.26,10754.0,115.455,115.5464,115.455,115.5098,10754.0
2017-04-10 15:10:00,126.26,126.3,126.25,126.28,7526.0,115.5098,115.5464,115.5007,115.5281,7526.0
2017-04-10 15:15:00,126.25,126.29,126.22,126.25,7582.0,115.5007,115.5373,115.4733,115.5007,7582.0
2017-04-10 15:20:00,126.23,126.25,126.09,126.2,14133.0,115.4824,115.5007,115.3543,115.455,14133.0
2017-04-10 15:25:00,126.18,126.24,126.17,126.24,10464.0,115.4367,115.4916,115.4275,115.4916,10464.0
2017-04-10 15:30:00,126.23,126.23,126.15,126.2,8292.0,115.4824,115.4824,115.4092,115.455,8292.0
2017-04-10 15:35:00,126.21,126.21,126.08,126.12,14163.0,115.4641,115.4641,115.3452,115.3818,14163.0
2017-04-10 15:40:00,126.13,126.13,126.04,126.06,13189.0,115.3909,115.3909,115.3086,115.3269,13189.0
2017-04-10 15:45:00,126.08,126.08,125.93,125.93,15377.0,115.3452,115.3452,115.2079,115.2079,15377.0
2017-04-10 15:50:00,125.93,125.98,125.88,125.89,14893.0,115.2079,115.2537,115.1622,115.1714,14893.0
2017-04-10 15:55:00,125.89,125.98,125.83,125.87,28938.0,115.1714,115.2537,115.1165,115.1531,28938.0
2017-04-11 09:30:00,125.6,126.14,125.51,125.83,19008.0,114.906,115.4001,114.8237,115.1165,19008.0
2017-04-11 09:35:00,125.82,125.88,125.52,125.52,3116.0,115.1073,115.1622,114.8329,114.8329,3116.0
2017-04-11 09:40:00,125.52,125.55,125.45,125.51,2614.0,114.8329,114.8603,114.7688,114.8237,2614.0
2017-04-11 09:45:00,125.43,125.46,125.35,125.36,2787.0,114.7505,114.778,114.6773,114.6865,2787.0
2017-04-11 09:50:00,125.39,125.51,125.28,125.5,4038.0,114.7139,114.8237,114.6133,114.8146,4038.0
2017-04-11 09:55:00,125.49,125.49,125.37,125.48,2653.0,114.8054,114.8054,114.6956,114.7963,2653.0
2017-04-11 10:00:00,125.56,125.56,125.4,125.5,6181.0,114.8694,114.8694,114.7231,114.8146,6181.0
2017-04-11 10:05:00,125.5,125.54,125.45,125.5,3783.0,114.8146,114.8512,114.7688,114.8146,3783.0
2017-04-11 10:10:00,125.5,125.54,125.33,125.39,8014.0,114.8146,114.8512,114.659,114.7139,8014.0
2017-04-11 10:15:00,125.41,125.42,125.28,125.4,4117.0,114.7322,114.7414,114.6133,114.7231,4117.0
2017-04-11 10:20:00,125.4,125.46,125.35,125.46,3860.0,114.7231,114.778,114.6773,114.778,3860.0
2017-04-11 10:25:00,125.46,125.56,125.46,125.53,3692.0,114.778,114.8694,114.778,114.842,3692.0
2017-04-11 10:30:00,125.51,125.51,125.25,125.33,5897.0,114.8237,114.8237,114.5858,114.659,5897.0
2017-04-11 10:35:00,125.27,125.45,125.26,125.44,2418.0,114.6041,114.7688,114.595,114.7597,2418.0
2017-04-11 10:40:00,125.43,125.44,125.29,125.39,3561.0,114.7505,114.7597,114.6224,114.7139,3561.0
2017-04-11 10:45:00,125.37,125.46,125.36,125.4,2574.0,114.6956,114.778,114.6865,114.7231,2574.0
2017-04-11 10:50:00,125.35,125.38,125.2,125.2,2598.0,114.6773,114.7048,114.5401,114.5401,2598.0
2017-04-11 10:55:00,125.21,125.33,125.2,125.32,4671.0,114.5492,114.659,114.5401,114.6499,4671.0
2017-04-11 11:00:00,125.31,125.38,125.21,125.34,3059.0,114.6407,114.7048,114.5492,114.6682,3059.0
2017-04-11 11:05:00,125.34,125.4,125.33,125.38,1711.0,114.6682,114.7231,114.659,114.7048,1711.0
2017-04-11 11:10:00,125.35,125.42,125.27,125.27,2905.0,114.6773,114.7414,114.6041,114.6041,2905.0
2017-04-11 11:15:00,125.27,125.38,125.24,125.38,1863.0,114.6041,114.7048,114.5767,114.7048,1863.0
2017-04-11 11:20:00,125.37,125.37,125.26,125.26,2698.0,114.6956,114.6956,114.595,114.595,2698.0
2017-04-11 11:25:00,125.26,125.26,125.1,125.13,4881.0,114.595,114.595,114.4486,114.4761,4881.0
2017-04-11 11:30:00,125.2,125.23,125.16,125.17,2000.0,114.5401,114.5675,114.5035,114.5127,2000.0
2017-04-11 11:35:00,125.22,125.33,125.16,125.3,4243.0,114.5584,114.659,114.5035,114.6316,4243.0
2017-04-11 11:40:00,125.3,125.3,125.22,125.22,3670.0,114.6316,114.6316,114.5584,114.5584,3670.0
2017-04-11 11:45:00,125.24,125.27,125.16,125.27,2696.0,114.5767,114.6041,114.5035,114.6041,2696.0
2017-04-11 11:50:00,125.25,125.35,125.24,125.28,2222.0,114.5858,114.6773,114.5767,114.6133,2222.0
2017-04-11 11:55:00,125.28,125.3,125.24,125.3,2015.0,114.6133,114.6316,114.5767,114.6316,2015.0
2017-04-11 12:00:00,125.26,125.27,125.18,125.18,2622.0,114.595,114.6041,114.5218,114.5218,2622.0
2017-04-11 12:05:00,125.2,125.25,125.2,125.2,1300.0,114.5401,114.5858,114.5401,114.5401,1300.0
2017-04-11 12:10:00,125.25,125.34,125.24,125.34,1511.0,114.5858,114.6682,114.5767,114.6682,1511.0
2017-04-11 12:15:00,125.36,125.39,125.31,125.39,7157.0,114.6865,114.7139,114.6407,114.7139,7157.0
2017-04-11 12:20:00,125.48,125.48,125.37,125.38,2451.0,114.7963,114.7963,114.6956,114.7048,2451.0
2017-04-11 12:25:00,125.4,125.47,125.38,125.47,4846.0,114.7231,114.7871,114.7048,114.7871,4846.0
2017-04-11 12:30:00,125.47,125.47,125.38,125.38,11873.0,114.7871,114.7871,114.7048,114.7048,11873.0
2017-04-11 12:35:00,125.41,125.44,125.33,125.34,3877.0,114.7322,114.7597,114.659,114.6682,3877.0
2017-04-11 12:40:00,125.34,125.4,125.34,125.37,1711.0,114.6682,114.7231,114.6682,114.6956,1711.0
2017-04-11 12:45:00,125.34,125.36,125.3,125.3,1308.0,114.6682,114.6865,114.6316,114.6316,1308.0
2017-04-11 12:50:00,125.31,125.4,125.3,125.4,3949.0,114.6407,114.7231,114.6316,114.7231,3949.0
2017-04-11 12:55:00,125.36,125.4,125.33,125.33,1314.0,114.6865,114.7231,114.659,114.659,1314.0
2017-04-11 13:00:00,125.34,125.41,125.34,125.4,3033.0,114.6682,114.7322,114.6682,114.7231,3033.0
2017-04-11 13:05:00,125.42,125.49,125.42,125.44,2704.0,114.7414,114.8054,114.7414,114.7597,2704.0
2017-04-11 13:10:00,125.44,125.48,125.43,125.44,2047.0,114.7597,114.7963,114.7505,114.7597,2047.0
2017-04-11 13:15:00,125.45,125.48,125.45,125.46,1621.0,114.7688,114.7963,114.7688,114.778,1621.0
2017-04-11 13:20:00,125.45,125.48,125.41,125.41,3147.0,114.7688,114.7963,114.7322,114.7322,3147.0
2017-04-11 13:25:00,125.44,125.45,125.41,125.41,2422.0,114.7597,114.7688,114.7322,114.7322,2422.0
2017-04-11 13:30:00,125.43,125.45,125.38,125.4,4400.0,114.7505,114.7688,114.7048,114.7231,4400.0
2017-04-11 13:35:00,125.4,125.47,125.4,125.46,3668.0,114.7231,114.7871,114.7231,114.778,3668.0
2017-04-11 13:40:00,125.47,125.48,125.33,125.34,4300.0,114.7871,114.7963,114.659,114.6682,4300.0
2017-04-11 13:45:00,125.33,125.35,125.28,125.35,4284.0,114.659,114.6773,114.6133,114.6773,4284.0
2017-04-11 13:50:00,125.35,125.43,125.35,125.43,2655.0,114.6773,114.7505,114.6773,114.7505,2655.0
2017-04-11 13:55:00,125.4,125.45,125.37,125.45,2259.0,114.7231,114.7688,114.6956,114.7688,2259.0
2017-04-11 14:00:00,125.51,125.53,125.42,125.43,4893.0,114.8237,114.842,114.7414,114.7505,4893.0
2017-04-11 14:05:00,125.42,125.5,125.42,125.49,3991.0,114.7414,114.8146,114.7414,114.8054,3991.0
2017-04-11 14:10:00,125.52,125.54,125.31,125.34,6534.0,114.8329,114.8512,114.6407,114.6682,6534.0
2017-04-11 14:15:00,125.37,125.45,125.34,125.45,7939.0,114.6956,114.7688,114.6682,114.7688,7939.0
2017-04-11 14:20:00,125.43,125.48,125.43,125.46,2308.0,114.7505,114.7963,114.7505,114.778,2308.0
2017-04-11 14:25:00,125.47,125.53,125.45,125.53,3310.0,114.7871,114.842,114.7688,114.842,3310.0
2017-04-11 14:30:00,125.54,125.59,125.51,125.57,6134.0,114.8512,114.8969,114.8237,114.8786,6134.0
2017-04-11 14:35:00,125.59,125.6,125.5,125.55,7297.0,114.8969,114.906,114.8146,114.8603,7297.0
2017-04-11 14:40:00,125.56,125.59,125.51,125.51,3690.0,114.8694,114.8969,114.8237,114.8237,3690.0
2017-04-11 14:45:00,125.52,125.59,125.51,125.58,3910.0,114.8329,114.8969,114.8237,114.8877,3910.0
2017-04-11 14:50:00,125.6,125.6,125.54,125.6,6020.0,114.906,114.906,114.8512,114.906,6020.0
2017-04-11 14:55:00,125.6,125.6,125.55,125.58,2622.0,114.906,114.906,114.8603,114.8877,2622.0
2017-04-11 15:00:00,125.57,125.61,125.52,125.56,11389.0,114.8786,114.9152,114.8329,114.8694,11389.0
2017-04-11 15:05:00,125.55,125.55,125.41,125.43,5094.0,114.8603,114.8603,114.7322,114.7505,5094.0
2017-04-11 15:10:00,125.45,125.48,125.38,125.4,7746.0,114.7688,114.7963,114.7048,114.7231,7746.0
2017-04-11 15:15:00,125.41,125.43,125.33,125.38,5054.0,114.7322,114.7505,114.659,114.7048,5054.0
2017-04-11 15:20:00,125.4,125.47,125.39,125.46,5112.0,114.7231,114.7871,114.7139,114.778,5112.0
2017-04-11 15:25:00,125.46,125.48,125.42,125.47,6904.0,114.778,114.7963,114.7414,114.7871,6904.0
2017-04-11 15:30:00,125.47,125.51,125.46,125.5,8628.0,114.7871,114.8237,114.778,114.8146,8628.0
2017-04-11 15:35:00,125.48,125.51,125.47,125.5,7742.0,114.7963,114.8237,114.7871,114.8146,7742.0
2017-04-11 15:40:00,125.51,125.54,125.43,125.44,10788.0,114.8237,114.8512,114.7505,114.7597,10788.0
2017-04-11 15:45:00,125.43,125.51,125.42,125.51,16336.0,114.7505,114.8237,114.7414,114.8237,16336.0
2017-04-11 15:50:00,125.51,125.6,125.51,125.59,14615.0,114.8237,114.906,114.8237,114.8969,14615.0
2017-04-11 15:55:00,125.59,125.68,125.51,125.65,26987.0,114.8969,114.9792,114.8237,114.9518,26987.0
2017-04-12 09:30:00,125.14,125.82,125.07,125.45,21827.0,114.4852,115.1073,114.4212,114.7688,21827.0
2017-04-12 09:35:00,125.21,125.4,125.17,125.22,4422.0,114.5492,114.7231,114.5127,114.5584,4422.0
2017-04-12 09:40:00,125.16,125.17,125.08,125.1,3428.0,114.5035,114.5127,114.4303,114.4486,3428.0
2017-04-12 09:45:00,125.1,125.27,125.1,125.19,3600.0,114.4486,114.6041,114.4486,114.531,3600.0
2017-04-12 09:50:00,125.15,125.17,125.06,125.06,2504.0,114.4944,114.5127,114.412,114.412,2504.0
2017-04-12 09:55:00,125.02,125.05,124.93,125.03,7171.0,114.3754,114.4029,114.2931,114.3846,7171.0
2017-04-12 10:00:00,125.03,125.1,124.94,124.98,6433.0,114.3846,114.4486,114.3022,114.3388,6433.0
2017-04-12 10:05:00,124.98,125.0,124.85,124.86,3001.0,114.3388,114.3571,114.2199,114.229,3001.0
2017-04-12 10:10:00,124.84,124.96,124.78,124.95,6604.0,114.2108,114.3205,114.1559,114.3114,6604.0
2017-04-12 10:15:00,124.97,125.16,124.95,125.16,5600.0,114.3297,114.5035,114.3114,114.5035,5600.0
2017-04-12 10:20:00,125.18,125.19,124.97,124.98,8374.0,114.5218,114.531,114.3297,114.3388,8374.0
2017-04-12 10:25:00,125.01,125.04,124.89,124.99,6734.0,114.3663,114.3937,114.2565,114.348,6734.0
2017-04-12 10:30:00,125.0,125.09,125.0,125.07,3742.0,114.3571,114.4395,114.3571,114.4212,3742.0
2017-04-12 10:35:00,125.1,125.15,124.92,124.94,6280.0,114.4486,114.4944,114.2839,114.3022,6280.0
2017-04-12 10:40:00,124.93,124.97,124.81,124.85,7794.0,114.2931,114.3297,114.1833,114.2199,7794.0
2017-04-12 10:45:00,124.83,124.87,124.75,124.8,5450.0,114.2016,114.2382,114.1284,114.1742,5450.0
2017-04-12 10:50:00,124.8,124.92,124.78,124.86,4055.0,114.1742,114.2839,114.1559,114.229,4055.0
2017-04-12 10:55:00,124.86,124.94,124.85,124.87,11817.0,114.229,114.3022,114.2199,114.2382,11817.0
2017-04-12 11:00:00,124.95,124.97,124.89,124.89,3900.0,114.3114,114.3297,114.2565,114.2565,3900.0
2017-04-12 11:05:00,124.9,125.0,124.9,124.97,4939.0,114.2656,114.3571,114.2656,114.3297,4939.0
2017-04-12 11:10:00,124.97,125.09,124.96,125.02,3606.0,114.3297,114.4395,114.3205,114.3754,3606.0
2017-04-12 11:15:00,125.05,125.14,125.05,125.13,8277.0,114.4029,114.4852,114.4029,114.4761,8277.0
2017-04-12 11:20:00,125.14,125.15,125.05,125.1,8037.0,114.4852,114.4944,114.4029,114.4486,8037.0
2017-04-12 11:25:00,125.11,125.13,125.05,125.1,3664.0,114.4578,114.4761,114.4029,114.4486,3664.0
2017-04-12 11:30:00,125.09,125.17,125.08,125.13,4663.0,114.4395,114.5127,114.4303,114.4761,4663.0
2017-04-12 11:35:00,125.12,125.13,124.95,124.98,9940.0,114.4669,114.4761,114.3114,114.3388,9940.0
2017-04-12 11:40:00,124.99,125.02,124.97,125.02,5300.0,114.348,114.3754,114.3297,114.3754,5300.0
2017-04-12 11:45:00,125.02,125.02,124.85,124.93,7650.0,114.3754,114.3754,114.2199,114.2931,7650.0
2017-04-12 11:50:00,124.91,124.91,124.77,124.85,6413.0,114.2748,114.2748,114.1467,114.2199,6413.0
2017-04-12 11:55:00,124.83,124.89,124.78,124.82,5989.0,114.2016,114.2565,114.1559,114.1925,5989.0
2017-04-12 12:00:00,124.79,124.86,124.79,124.85,3335.0,114.165,114.229,114.165,114.2199,3335.0
2017-04-12 12:05:00,124.87,124.87,124.83,124.85,5200.0,114.2382,114.2382,114.2016,114.2199,5200.0
2017-04-12 12:10:00,124.84,124.9,124.84,124.89,3362.0,114.2108,114.2656,114.2108,114.2565,3362.0
2017-04-12 12:15:00,124.89,124.89,124.83,124.85,3943.0,114.2565,114.2565,114.2016,114.2199,3943.0
2017-04-12 12:20:00,124.87,124.88,124.77,124.82,6804.0,114.2382,114.2473,114.1467,114.1925,6804.0
2017-04-12 12:25:00,124.82,124.86,124.74,124.79,5773.0,114.1925,114.229,114.1193,114.165,5773.0
2017-04-12 12:30:00,124.81,124.89,124.81,124.88,1600.0,114.1833,114.2565,114.1833,114.2473,1600.0
2017-04-12 12:35:00,124.89,124.9,124.8,124.82,2737.0,114.2565,114.2656,114.1742,114.1925,2737.0
2017-04-12 12:40:00,124.83,124.9,124.81,124.88,2700.0,114.2016,114.2656,114.1833,114.2473,2700.0
2017-04-12 12:45:00,124.9,124.9,124.79,124.81,3451.0,114.2656,114.2656,114.165,114.1833,3451.0
2017-04-12 12:50:00,124.82,124.82,124.68,124.72,1599.0,114.1925,114.1925,114.0644,114.101,1599.0
2017-04-12 12:55:00,124.75,124.77,124.74,124.76,1400.0,114.1284,114.1467,114.1193,114.1376,1400.0
2017-04-12 13:00:00,124.77,124.89,124.77,124.86,4103.0,114.1467,114.2565,114.1467,114.229,4103.0
2017-04-12 13:05:00,124.84,124.95,124.82,124.95,3261.0,114.2108,114.3114,114.1925,114.3114,3261.0
2017-04-12 13:10:00,124.92,124.96,124.88,124.93,2300.0,114.2839,114.3205,114.2473,114.2931,2300.0
2017-04-12 13:15:00,124.94,124.96,124.92,124.96,1675.0,114.3022,114.3205,114.2839,114.3205,1675.0
2017-04-12 13:20:00,124.95,124.95,124.91,124.94,2279.0,114.3114,114.3114,114.2748,114.3022,2279.0
2017-04-12 13:25:00,124.92,124.92,124.82,124.82,3100.0,114.2839,114.2839,114.1925,114.1925,3100.0
2017-04-12 13:30:00,124.84,124.88,124.81,124.88,2302.0,114.2108,114.2473,114.1833,114.2473,2302.0
2017-04-12 13:35:00,124.86,124.97,124.82,124.97,2100.0,114.229,114.3297,114.1925,114.3297,2100.0
2017-04-12 13:40:00,124.99,125.04,124.98,125.02,2640.0,114.348,114.3937,114.3388,114.3754,2640.0
2017-04-12 13:45:00,125.02,125.03,124.99,125.03,2739.0,114.3754,114.3846,114.348,114.3846,2739.0
2017-04-12 13:50:00,125.01,125.01,124.94,124.95,1465.0,114.3663,114.3663,114.3022,114.3114,1465.0
2017-04-12 13:55:00,124.95,125.0,124.82,125.0,6498.0,114.3114,114.3571,114.1925,114.3571,6498.0
2017-04-12 14:00:00,125.0,125.0,124.89,124.89,2000.0,114.3571,114.3571,114.2565,114.2565,2000.0
2017-04-12 14:05:00,124.86,124.98,124.86,124.93,3775.0,114.229,114.3388,114.229,114.2931,3775.0
2017-04-12 14:10:00,124.95,125.0,124.9,124.93,2736.0,114.3114,114.3571,114.2656,114.2931,2736.0
2017-04-12 14:15:00,124.92,125.0,124.9,124.9,4852.0,114.2839,114.3571,114.2656,114.2656,4852.0
2017-04-12 14:20:00,124.9,124.93,124.87,124.88,3681.0,114.2656,114.2931,114.2382,114.2473,3681.0
2017-04-12 14:25:00,124.89,124.92,124.87,124.89,2619.0,114.2565,114.2839,114.2382,114.2565,2619.0
2017-04-12 14:30:00,124.88,124.95,124.88,124.95,4104.0,114.2473,114.3114,114.2473,114.3114,4104.0
2017-04-12 14:35:00,124.95,124.95,124.79,124.79,10453.0,114.3114,114.3114,114.165,114.165,10453.0
2017-04-12 14:40:00,124.75,124.8,124.71,124.73,4842.0,114.1284,114.1742,114.0918,114.1101,4842.0
2017-04-12 14:45:00,124.7,124.8,124.7,124.74,3866.0,114.0827,114.1742,114.0827,114.1193,3866.0
2017-04-12 14:50:00,124.71,124.8,124.71,124.8,4433.0,114.0918,114.1742,114.0918,114.1742,4433.0
2017-04-12 14:55:00,124.75,124.8,124.74,124.77,4506.0,114.1284,114.1742,114.1193,114.1467,4506.0
2017-04-12 15:00:00,124.78,124.86,124.78,124.84,4525.0,114.1559,114.229,114.1559,114.2108,4525.0
2017-04-12 15:05:00,124.86,124.86,124.75,124.81,5899.0,114.229,114.229,114.1284,114.1833,5899.0
2017-04-12 15:10:00,124.82,124.98,124.78,124.8,11034.0,114.1925,114.3388,114.1559,114.1742,11034.0
2017-04-12 15:15:00,124.81,124.85,124.75,124.76,10459.0,114.1833,114.2199,114.1284,114.1376,10459.0
2017-04-12 15:20:00,124.77,124.96,124.77,124.88,8445.0,114.1467,114.3205,114.1467,114.2473,8445.0
2017-04-12 15:25:00,124.96,124.96,124.82,124.87,7077.0,114.3205,114.3205,114.1925,114.2382,7077.0
2017-04-12 15:30:00,124.9,124.99,124.88,124.98,5489.0,114.2656,114.348,114.2473,114.3388,5489.0
2017-04-12 15:35:00,124.96,124.98,124.89,124.92,5916.0,114.3205,114.3388,114.2565,114.2839,5916.0
2017-04-12 15:40:00,124.93,124.98,124.87,124.91,8000.0,114.2931,114.3388,114.2382,114.2748,8000.0
2017-04-12 15:45:00,124.91,124.91,124.78,124.79,13601.0,114.2748,114.2748,114.1559,114.165,13601.0
2017-04-12 15:50:00,124.79,124.9,124.78,124.87,16205.0,114.165,114.2656,114.1559,114.2382,16205.0
2017-04-12 15:55:00,124.88,125.01,124.87,124.95,39381.0,114.2473,114.3663,114.2382,114.3114,39381.0
2017-04-13 09:30:00,124.75,125.29,124.75,125.12,10424.0,114.1284,114.6224,114.1284,114.4669,10424.0
2017-04-13 09:35:00,125.13,125.16,125.05,125.16,3500.0,114.4761,114.5035,114.4029,114.5035,3500.0
2017-04-13 09:40:00,125.03,125.04,124.83,124.83,3800.0,114.3846,114.3937,114.2016,114.2016,3800.0
2017-04-13 09:45:00,124.85,125.14,124.82,125.14,6588.0,114.2199,114.4852,114.1925,114.4852,6588.0
2017-04-13 09:50:00,125.09,125.21,125.03,125.13,2599.0,114.4395,114.5492,114.3846,114.4761,2599.0
2017-04-13 09:55:00,125.19,125.2,125.12,125.14,3204.0,114.531,114.5401,114.4669,114.4852,3204.0
2017-04-13 10:00:00,125.18,125.39,125.15,125.2,8351.0,114.5218,114.7139,114.4944,114.5401,8351.0
2017-04-13 10:05:00,125.18,125.19,125.07,125.08,2807.0,114.5218,114.531,114.4212,114.4303,2807.0
2017-04-13 10:10:00,125.06,125.09,124.96,124.96,3212.0,114.412,114.4395,114.3205,114.3205,3212.0
2017-04-13 10:15:00,124.94,124.99,124.91,124.93,5073.0,114.3022,114.348,114.2748,114.2931,5073.0
2017-04-13 10:20:00,124.94,125.08,124.9,125.08,2205.0,114.3022,114.4303,114.2656,114.4303,2205.0
2017-04-13 10:25:00,125.04,125.04,124.93,124.94,3617.0,114.3937,114.3937,114.2931,114.3022,3617.0
2017-04-13 10:30:00,124.97,125.02,124.92,124.99,3118.0,114.3297,114.3754,114.2839,114.348,3118.0
2017-04-13 10:35:00,124.99,125.01,124.96,125.0,1920.0,114.348,114.3663,114.3205,114.3571,1920.0
2017-04-13 10:40:00,124.99,125.12,124.99,125.05,4070.0,114.348,114.4669,114.348,114.4029,4070.0
2017-04-13 10:45:00,125.1,125.1,125.04,125.06,2487.0,114.4486,114.4486,114.3937,114.412,2487.0
2017-04-13 10:50:00,125.09,125.2,125.09,125.15,3611.0,114.4395,114.5401,114.4395,114.4944,3611.0
2017-04-13 10:55:00,125.18,125.21,125.05,125.06,3820.0,114.5218,114.5492,114.4029,114.412,3820.0
2017-04-13 11:00:00,125.06,125.06,124.98,124.99,4268.0,114.412,114.412,114.3388,114.348,4268.0
2017-04-13 11:05:00,124.99,125.1,124.99,125.1,3601.0,114.348,114.4486,114.348,114.4486,3601.0
2017-04-13 11:10:00,125.12,125.16,125.11,125.16,600.0,114.4669,114.5035,114.4578,114.5035,600.0
2017-04-13 11:15:00,125.16,125.2,125.09,125.2,3856.0,114.5035,114.5401,114.4395,114.5401,3856.0
2017-04-13 11:20:00,125.29,125.31,125.21,125.24,4751.0,114.6224,114.6407,114.5492,114.5767,4751.0
2017-04-13 11:25:00,125.31,125.4,125.3,125.4,4110.0,114.6407,114.7231,114.6316,114.7231,4110.0
2017-04-13 11:30:00,125.37,125.44,125.37,125.39,3000.0,114.6956,114.7597,114.6956,114.7139,3000.0
2017-04-13 11:35:00,125.39,125.39,125.31,125.32,1714.0,114.7139,114.7139,114.6407,114.6499,1714.0
2017-04-13 11:40:00,125.31,125.32,125.26,125.27,2291.0,114.6407,114.6499,114.595,114.6041,2291.0
2017-04-13 11:45:00,125.29,125.38,125.25,125.36,3950.0,114.6224,114.7048,114.5858,114.6865,3950.0
2017-04-13 11:50:00,125.33,125.4,125.32,125.37,1608.0,114.659,114.7231,114.6499,114.6956,1608.0
2017-04-13 11:55:00,125.39,125.39,125.23,125.27,2300.0,114.7139,114.7139,114.5675,114.6041,2300.0
2017-04-13 12:00:00,125.24,125.26,125.2,125.22,3325.0,114.5767,114.595,114.5401,114.5584,3325.0
2017-04-13 12:05:00,125.24,125.26,125.08,125.08,1819.0,114.5767,114.595,114.4303,114.4303,1819.0
2017-04-13 12:10:00,125.02,125.1,124.99,124.99,4563.0,114.3754,114.4486,114.348,114.348,4563.0
2017-04-13 12:15:00,124.98,124.99,124.89,124.92,1300.0,114.3388,114.348,114.2565,114.2839,1300.0
2017-04-13 12:20:00,124.9,124.9,124.82,124.9,3500.0,114.2656,114.2656,114.1925,114.2656,3500.0
2017-04-13 12:25:00,124.89,124.89,124.86,124.86,600.0,114.2565,114.2565,114.229,114.229,600.0
2017-04-13 12:30:00,124.89,124.97,124.89,124.97,2600.0,114.2565,114.3297,114.2565,114.3297,2600.0
2017-04-13 12:35:00,125.0,125.0,124.85,124.85,3860.0,114.3571,114.3571,114.2199,114.2199,3860.0
2017-04-13 12:40:00,124.87,124.93,124.8,124.92,2366.0,114.2382,114.2931,114.1742,114.2839,2366.0
2017-04-13 12:45:00,124.92,124.92,124.75,124.75,2950.0,114.2839,114.2839,114.1284,114.1284,2950.0
2017-04-13 12:50:00,124.77,124.9,124.77,124.9,5550.0,114.1467,114.2656,114.1467,114.2656,5550.0
2017-04-13 12:55:00,124.89,124.9,124.84,124.86,3036.0,114.2565,114.2656,114.2108,114.229,3036.0
2017-04-13 13:00:00,124.86,124.86,124.75,124.75,2700.0,114.229,114.229,114.1284,114.1284,2700.0
2017-04-13 13:05:00,124.78,124.81,124.72,124.81,6768.0,114.1559,114.1833,114.101,114.1833,6768.0
2017-04-13 13:10:00,124.84,124.86,124.76,124.79,3777.0,114.2108,114.229,114.1376,114.165,3777.0
2017-04-13 13:15:00,124.87,124.87,124.8,124.82,3801.0,114.2382,114.2382,114.1742,114.1925,3801.0
2017-04-13 13:20:00,124.84,124.84,124.76,124.77,1143.0,114.2108,114.2108,114.1376,114.1467,1143.0
2017-04-13 13:25:00,124.77,124.91,124.77,124.87,4003.0,114.1467,114.2748,114.1467,114.2382,4003.0
2017-04-13 13:30:00,124.89,124.89,124.86,124.88,2198.0,114.2565,114.2565,114.229,114.2473,2198.0
2017-04-13 13:35:00,124.87,124.87,124.74,124.74,1706.0,114.2382,114.2382,114.1193,114.1193,1706.0
2017-04-13 13:40:00,124.77,124.77,124.67,124.67,1600.0,114.1467,114.1467,114.0552,114.0552,1600.0
2017-04-13 13:45:00,124.63,124.63,124.56,124.58,2501.0,114.0186,114.0186,113.9546,113.9729,2501.0
2017-04-13 13:50:00,124.6,124.67,124.6,124.67,1500.0,113.9912,114.0552,113.9912,114.0552,1500.0
2017-04-13 13:55:00,124.7,124.7,124.65,124.7,8320.0,114.0827,114.0827,114.0369,114.0827,8320.0
2017-04-13 14:00:00,124.75,124.78,124.64,124.73,6897.0,114.1284,114.1559,114.0278,114.1101,6897.0
2017-04-13 14:05:00,124.78,124.82,124.74,124.81,4030.0,114.1559,114.1925,114.1193,114.1833,4030.0
2017-04-13 14:10:00,124.81,124.85,124.77,124.77,3452.0,114.1833,114.2199,114.1467,114.1467,3452.0
2017-04-13 14:15:00,124.8,124.8,124.75,124.78,4624.0,114.1742,114.1742,114.1284,114.1559,4624.0
2017-04-13 14:20:00,124.77,124.81,124.69,124.76,8116.0,114.1467,114.1833,114.0735,114.1376,8116.0
2017-04-13 14:25:00,124.77,124.8,124.76,124.79,4925.0,114.1467,114.1742,114.1376,114.165,4925.0
2017-04-13 14:30:00,124.79,124.82,124.77,124.81,4725.0,114.165,114.1925,114.1467,114.1833,4725.0
2017-04-13 14:35:00,124.8,124.82,124.76,124.77,5009.0,114.1742,114.1925,114.1376,114.1467,5009.0
2017-04-13 14:40:00,124.79,124.82,124.78,124.82,2100.0,114.165,114.1925,114.1559,114.1925,2100.0
2017-04-13 14:45:00,124.85,124.86,124.78,124.83,5822.0,114.2199,114.229,114.1559,114.2016,5822.0
2017-04-13 14:50:00,124.83,124.89,124.82,124.86,6899.0,114.2016,114.2565,114.1925,114.229,6899.0
2017-04-13 14:55:00,124.87,124.93,124.82,124.93,2525.0,114.2382,114.2931,114.1925,114.2931,2525.0
2017-04-13 15:00:00,124.92,124.93,124.84,124.86,6807.0,114.2839,114.2931,114.2108,114.229,6807.0
2017-04-13 15:05:00,124.86,124.87,124.8,124.82,7911.0,114.229,114.2382,114.1742,114.1925,7911.0
2017-04-13 15:10:00,124.8,124.8,124.73,124.76,3267.0,114.1742,114.1742,114.1101,114.1376,3267.0
2017-04-13 15:15:00,124.76,124.77,124.66,124.76,4100.0,114.1376,114.1467,114.0461,114.1376,4100.0
2017-04-13 15:20:00,124.8,124.84,124.77,124.81,5826.0,114.1742,114.2108,114.1467,114.1833,5826.0
2017-04-13 15:25:00,124.81,124.85,124.79,124.84,6995.0,114.1833,114.2199,114.165,114.2108,6995.0
2017-04-13 15:30:00,124.84,124.85,124.65,124.65,11274.0,114.2108,114.2199,114.0369,114.0369,11274.0
2017-04-13 15:35:00,124.66,124.66,124.51,124.57,14344.0,114.0461,114.0461,113.9088,113.9637,14344.0
2017-04-13 15:40:00,124.56,124.63,124.54,124.55,15408.0,113.9546,114.0186,113.9363,113.9454,15408.0
2017-04-13 15:45:00,124.55,124.78,124.51,124.76,17074.0,113.9454,114.1559,113.9088,114.1376,17074.0
2017-04-13 15:50:00,124.78,124.78,124.67,124.7,10701.0,114.1559,114.1559,114.0552,114.0827,10701.0
2017-04-13 15:55:00,124.69,124.69,124.46,124.47,49910.0,114.0735,114.0735,113.8631,113.8723,49910.0
2017-04-17 09:30:00,124.97,125.29,124.96,125.04,9278.0,114.3297,114.6224,114.3205,114.3937,9278.0
2017-04-17 09:35:00,124.95,125.13,124.95,125.05,1536.0,114.3114,114.4761,114.3114,114.4029,1536.0
2017-04-17 09:40:00,125.12,125.12,124.92,125.02,2480.0,114.4669,114.4669,114.2839,114.3754,2480.0
2017-04-17 09:45:00,125.05,125.07,124.89,124.92,2245.0,114.4029,114.4212,114.2565,114.2839,2245.0
2017-04-17 09:50:00,124.91,124.92,124.83,124.88,2401.0,114.2748,114.2839,114.2016,114.2473,2401.0
2017-04-17 09:55:00,124.87,124.87,124.78,124.78,1057.0,114.2382,114.2382,114.1559,114.1559,1057.0
2017-04-17 10:00:00,124.77,124.79,124.73,124.74,2767.0,114.1467,114.165,114.1101,114.1193,2767.0
2017-04-17 10:05:00,124.79,124.87,124.79,124.87,2403.0,114.165,114.2382,114.165,114.2382,2403.0
2017-04-17 10:10:00,124.9,124.96,124.84,124.96,2827.0,114.2656,114.3205,114.2108,114.3205,2827.0
2017-04-17 10:15:00,124.99,125.1,124.95,124.96,12117.0,114.348,114.4486,114.3114,114.3205,12117.0
2017-04-17 10:20:00,124.97,124.97,124.81,124.81,6826.0,114.3297,114.3297,114.1833,114.1833,6826.0
2017-04-17 10:25:00,124.79,124.86,124.77,124.79,1300.0,114.165,114.229,114.1467,114.165,1300.0
2017-04-17 10:30:00,124.82,124.87,124.8,124.81,3588.0,114.1925,114.2382,114.1742,114.1833,3588.0
2017-04-17 10:35:00,124.76,124.83,124.76,124.83,1300.0,114.1376,114.2016,114.1376,114.2016,1300.0
2017-04-17 10:40:00,124.8,124.86,124.79,124.81,4800.0,114.1742,114.229,114.165,114.1833,4800.0
2017-04-17 10:45:00,124.85,124.93,124.84,124.93,1550.0,114.2199,114.2931,114.2108,114.2931,1550.0
2017-04-17 10:50:00,124.93,125.01,124.91,124.97,3177.0,114.2931,114.3663,114.2748,114.3297,3177.0
2017-04-17 10:55:00,124.98,125.0,124.95,125.0,1200.0,114.3388,114.3571,114.3114,114.3571,1200.0
2017-04-17 11:00:00,125.01,125.02,124.87,124.87,5079.0,114.3663,114.3754,114.2382,114.2382,5079.0
2017-04-17 11:05:00,124.91,124.92,124.83,124.84,2332.0,114.2748,114.2839,114.2016,114.2108,2332.0
2017-04-17 11:10:00,124.81,124.92,124.81,124.92,2706.0,114.1833,114.2839,114.1833,114.2839,2706.0
2017-04-17 11:15:00,124.9,124.94,124.87,124.93,2550.0,114.2656,114.3022,114.2382,114.2931,2550.0
2017-04-17 11:20:00,124.89,124.89,124.8,124.88,2938.0,114.2565,114.2565,114.1742,114.2473,2938.0
2017-04-17 11:25:00,124.91,124.93,124.87,124.93,1500.0,114.2748,114.2931,114.2382,114.2931,1500.0
2017-04-17 11:30:00,124.93,124.96,124.92,124.96,1903.0,114.2931,114.3205,114.2839,114.3205,1903.0
2017-04-17 11:35:00,124.97,125.01,124.95,124.98,1729.0,114.3297,114.3663,114.3114,114.3388,1729.0
2017-04-17 11:40:00,125.0,125.11,125.0,125.05,2604.0,114.3571,114.4578,114.3571,114.4029,2604.0
2017-04-17 11:45:00,125.05,125.11,125.04,125.08,1761.0,114.4029,114.4578,114.3937,114.4303,1761.0
2017-04-17 11:50:00,125.07,125.09,125.06,125.08,1100.0,114.4212,114.4395,114.412,114.4303,1100.0
2017-04-17 11:55:00,125.05,125.07,125.03,125.04,1730.0,114.4029,114.4212,114.3846,114.3937,1730.0
2017-04-17 12:00:00,125.03,125.07,124.99,124.99,1700.0,114.3846,114.4212,114.348,114.348,1700.0
2017-04-17 12:05:00,124.99,125.0,124.97,124.98,1400.0,114.348,114.3571,114.3297,114.3388,1400.0
2017-04-17 12:10:00,125.0,125.02,124.9,124.9,1300.0,114.3571,114.3754,114.2656,114.2656,1300.0
2017-04-17 12:15:00,124.91,124.99,124.87,124.98,2400.0,114.2748,114.348,114.2382,114.3388,2400.0
2017-04-17 12:20:00,125.01,125.05,125.01,125.02,3870.0,114.3663,114.4029,114.3663,114.3754,3870.0
2017-04-17 12:25:00,125.06,125.08,125.03,125.04,2246.0,114.412,114.4303,114.3846,114.3937,2246.0
2017-04-17 12:30:00,125.04,125.07,125.01,125.02,3658.0,114.3937,114.4212,114.3663,114.3754,3658.0
2017-04-17 12:35:00,124.98,124.99,124.92,124.92,1722.0,114.3388,114.348,114.2839,114.2839,1722.0
2017-04-17 12:40:00,124.93,124.98,124.93,124.98,1046.0,114.2931,114.3388,114.2931,114.3388,1046.0
2017-04-17 12:45:00,124.96,124.98,124.93,124.95,4071.0,114.3205,114.3388,114.2931,114.3114,4071.0
2017-04-17 12:50:00,124.93,124.98,124.9,124.97,1300.0,114.2931,114.3388,114.2656,114.3297,1300.0
2017-04-17 12:55:00,124.97,125.02,124.97,124.97,1899.0,114.3297,114.3754,114.3297,114.3297,1899.0
2017-04-17 13:00:00,124.95,124.99,124.93,124.99,1125.0,114.3114,114.348,114.2931,114.348,1125.0
2017-04-17 13:05:00,124.99,125.01,124.99,125.01,400.0,114.348,114.3663,114.348,114.3663,400.0
2017-04-17 13:10:00,125.02,125.07,125.01,125.02,2388.0,114.3754,114.4212,114.3663,114.3754,2388.0
2017-04-17 13:15:00,125.01,125.06,124.99,125.06,600.0,114.3663,114.412,114.348,114.412,600.0
2017-04-17 13:20:00,125.05,125.05,125.03,125.05,802.0,114.4029,114.4029,114.3846,114.4029,802.0
2017-04-17 13:25:00,125.06,125.07,125.02,125.05,2269.0,114.412,114.4212,114.3754,114.4029,2269.0
2017-04-17 13:30:00,125.03,125.05,125.02,125.05,510.0,114.3846,114.4029,114.3754,114.4029,510.0
2017-04-17 13:35:00,125.05,125.05,124.99,125.02,1919.0,114.4029,114.4029,114.348,114.3754,1919.0
2017-04-17 13:40:00,125.09,125.09,125.02,125.03,2191.0,114.4395,114.4395,114.3754,114.3846,2191.0
2017-04-17 13:45:00,125.04,125.08,125.04,125.05,400.0,114.3937,114.4303,114.3937,114.4029,400.0
2017-04-17 13:50:00,125.05,125.06,125.03,125.04,1106.0,114.4029,114.412,114.3846,114.3937,1106.0
2017-04-17 13:55:00,125.04,125.05,125.02,125.02,900.0,114.3937,114.4029,114.3754,114.3754,900.0
2017-04-17 14:00:00,125.04,125.04,124.97,125.04,1600.0,114.3937,114.3937,114.3297,114.3937,1600.0
2017-04-17 14:05:00,125.04,125.09,124.96,124.96,1170.0,114.3937,114.4395,114.3205,114.3205,1170.0
2017-04-17 14:10:00,124.99,125.01,124.97,124.99,1626.0,114.348,114.3663,114.3297,114.348,1626.0
2017-04-17 14:15:00,124.96,124.98,124.9,124.9,2500.0,114.3205,114.3388,114.2656,114.2656,2500.0
2017-04-17 14:20:00,124.91,125.0,124.9,125.0,4142.0,114.2748,114.3571,114.2656,114.3571,4142.0
2017-04-17 14:25:00,125.0,125.01,124.99,125.01,2352.0,114.3571,114.3663,114.348,114.3663,2352.0
2017-04-17 14:30:00,125.01,125.05,125.01,125.04,2322.0,114.3663,114.4029,114.3663,114.3937,2322.0
2017-04-17 14:35:00,125.05,125.07,125.01,125.07,3106.0,114.4029,114.4212,114.3663,114.4212,3106.0
2017-04-17 14:40:00,125.07,125.09,125.05,125.05,1972.0,114.4212,114.4395,114.4029,114.4029,1972.0
2017-04-17 14:45:00,125.05,125.11,125.05,125.08,2055.0,114.4029,114.4578,114.4029,114.4303,2055.0
2017-04-17 14:50:00,125.09,125.12,125.08,125.12,2430.0,114.4395,114.4669,114.4303,114.4669,2430.0
2017-04-17 14:55:00,125.1,125.1,124.97,125.02,2200.0,114.4486,114.4486,114.3297,114.3754,2200.0
2017-04-17 15:00:00,125.02,125.05,124.99,125.01,2842.0,114.3754,114.4029,114.348,114.3663,2842.0
2017-04-17 15:05:00,125.0,125.01,124.95,124.98,2461.0,114.3571,114.3663,114.3114,114.3388,2461.0
2017-04-17 15:10:00,125.0,125.02,124.96,125.01,1800.0,114.3571,114.3754,114.3205,114.3663,1800.0
2017-04-17 15:15:00,125.01,125.15,125.01,125.15,3483.0,114.3663,114.4944,114.3663,114.4944,3483.0
2017-04-17 15:20:00,125.15,125.2,125.13,125.2,2705.0,114.4944,114.5401,114.4761,114.5401,2705.0
2017-04-17 15:25:00,125.2,125.25,125.17,125.21,4394.0,114.5401,114.5858,114.5127,114.5492,4394.0
2017-04-17 15:30:00,125.22,125.24,125.19,125.22,6949.0,114.5584,114.5767,114.531,114.5584,6949.0
2017-04-17 15:35:00,125.21,125.35,125.21,125.32,8011.0,114.5492,114.6773,114.5492,114.6499,8011.0
2017-04-17 15:40:00,125.31,125.39,125.31,125.39,7269.0,114.6407,114.7139,114.6407,114.7139,7269.0
2017-04-17 15:45:00,125.39,125.42,125.35,125.42,14410.0,114.7139,114.7414,114.6773,114.7414,14410.0
2017-04-17 15:50:00,125.42,125.42,125.32,125.34,11993.0,114.7414,114.7414,114.6499,114.6682,11993.0
2017-04-17 15:55:00,125.34,125.39,125.3,125.39,40252.0,114.6682,114.7139,114.6316,114.7139,40252.0
2017-04-18 09:30:00,124.57,125.25,124.57,125.25,22599.0,113.9637,114.5858,113.9637,114.5858,22599.0
2017-04-18 09:35:00,125.21,125.3,125.14,125.24,3700.0,114.5492,114.6316,114.4852,114.5767,3700.0
2017-04-18 09:40:00,125.18,125.18,124.86,124.9,3600.0,114.5218,114.5218,114.229,114.2656,3600.0
2017-04-18 09:45:00,124.97,125.19,124.9,124.96,11276.0,114.3297,114.531,114.2656,114.3205,11276.0
2017-04-18 09:50:00,125.01,125.01,124.88,124.96,5249.0,114.3663,114.3663,114.2473,114.3205,5249.0
2017-04-18 09:55:00,124.93,125.09,124.93,125.06,4549.0,114.2931,114.4395,114.2931,114.412,4549.0
2017-04-18 10:00:00,125.06,125.19,125.01,125.08,5029.0,114.412,114.531,114.3663,114.4303,5029.0
2017-04-18 10:05:00,125.14,125.18,125.02,125.09,3208.0,114.4852,114.5218,114.3754,114.4395,3208.0
2017-04-18 10:10:00,125.13,125.26,125.13,125.25,4235.0,114.4761,114.595,114.4761,114.5858,4235.0
2017-04-18 10:15:00,125.26,125.29,125.06,125.06,3174.0,114.595,114.6224,114.412,114.412,3174.0
2017-04-18 10:20:00,125.11,125.13,125.01,125.01,3100.0,114.4578,114.4761,114.3663,114.3663,3100.0
2017-04-18 10:25:00,125.01,125.09,125.0,125.05,2915.0,114.3663,114.4395,114.3571,114.4029,2915.0
2017-04-18 10:30:00,125.08,125.12,125.03,125.06,5989.0,114.4303,114.4669,114.3846,114.412,5989.0
2017-04-18 10:35:00,125.09,125.17,125.09,125.17,2545.0,114.4395,114.5127,114.4395,114.5127,2545.0
2017-04-18 10:40:00,125.17,125.17,125.05,125.15,2321.0,114.5127,114.5127,114.4029,114.4944,2321.0
2017-04-18 10:45:00,125.15,125.18,125.11,125.18,3601.0,114.4944,114.5218,114.4578,114.5218,3601.0
2017-04-18 10:50:00,125.16,125.16,125.06,125.06,3932.0,114.5035,114.5035,114.412,114.412,3932.0
2017-04-18 10:55:00,125.02,125.11,124.98,125.11,2200.0,114.3754,114.4578,114.3388,114.4578,2200.0
2017-04-18 11:00:00,125.13,125.17,125.08,125.11,3355.0,114.4761,114.5127,114.4303,114.4578,3355.0
2017-04-18 11:05:00,125.09,125.19,125.09,125.19,2500.0,114.4395,114.531,114.4395,114.531,2500.0
2017-04-18 11:10:00,125.2,125.26,125.14,125.19,3686.0,114.5401,114.595,114.4852,114.531,3686.0
2017-04-18 11:15:00,125.17,125.23,125.15,125.19,2600.0,114.5127,114.5675,114.4944,114.531,2600.0
2017-04-18 11:20:00,125.21,125.24,125.18,125.22,4930.0,114.5492,114.5767,114.5218,114.5584,4930.0
2017-04-18 11:25:00,125.2,125.2,125.14,125.17,4932.0,114.5401,114.5401,114.4852,114.5127,4932.0
2017-04-18 11:30:00,125.14,125.19,125.05,125.05,4896.0,114.4852,114.531,114.4029,114.4029,4896.0
2017-04-18 11:35:00,125.05,125.05,124.93,124.97,4100.0,114.4029,114.4029,114.2931,114.3297,4100.0
2017-04-18 11:40:00,124.98,124.99,124.88,124.88,7188.0,114.3388,114.348,114.2473,114.2473,7188.0
2017-04-18 11:45:00,124.88,125.0,124.88,124.96,5501.0,114.2473,114.3571,114.2473,114.3205,5501.0
2017-04-18 11:50:00,124.98,125.01,124.95,125.01,5961.0,114.3388,114.3663,114.3114,114.3663,5961.0
2017-04-18 11:55:00,124.98,124.99,124.86,124.88,4642.0,114.3388,114.348,114.229,114.2473,4642.0
2017-04-18 12:00:00,124.86,124.87,124.78,124.86,3064.0,114.229,114.2382,114.1559,114.229,3064.0
2017-04-18 12:05:00,124.88,124.88,124.78,124.81,10542.0,114.2473,114.2473,114.1559,114.1833,10542.0
2017-04-18 12:10:00,124.8,124.82,124.76,124.82,4750.0,114.1742,114.1925,114.1376,114.1925,4750.0
2017-04-18 12:15:00,124.82,124.82,124.78,124.78,1300.0,114.1925,114.1925,114.1559,114.1559,1300.0
2017-04-18 12:20:00,124.8,124.87,124.8,124.86,2314.0,114.1742,114.2382,114.1742,114.229,2314.0
2017-04-18 12:25:00,124.86,124.87,124.82,124.85,3010.0,114.229,114.2382,114.1925,114.2199,3010.0
2017-04-18 12:30:00,124.84,124.86,124.81,124.85,4600.0,114.2108,114.229,114.1833,114.2199,4600.0
2017-04-18 12:35:00,124.85,124.85,124.79,124.82,2200.0,114.2199,114.2199,114.165,114.1925,2200.0
2017-04-18 12:40:00,124.79,124.9,124.79,124.86,2433.0,114.165,114.2656,114.165,114.229,2433.0
2017-04-18 12:45:00,124.89,124.89,124.85,124.86,2762.0,114.2565,114.2565,114.2199,114.229,2762.0
2017-04-18 12:50:00,124.87,124.93,124.86,124.92,1694.0,114.2382,114.2931,114.229,114.2839,1694.0
2017-04-18 12:55:00,124.91,124.95,124.88,124.91,3136.0,114.2748,114.3114,114.2473,114.2748,3136.0
2017-04-18 13:00:00,124.86,124.87,124.82,124.82,3404.0,114.229,114.2382,114.1925,114.1925,3404.0
2017-04-18 13:05:00,124.81,124.91,124.81,124.91,3663.0,114.1833,114.2748,114.1833,114.2748,3663.0
2017-04-18 13:10:00,124.9,124.97,124.9,124.97,3102.0,114.2656,114.3297,114.2656,114.3297,3102.0
2017-04-18 13:15:00,124.98,124.99,124.93,124.95,4127.0,114.3388,114.348,114.2931,114.3114,4127.0
2017-04-18 13:20:00,124.97,124.98,124.94,124.94,2537.0,114.3297,114.3388,114.3022,114.3022,2537.0
2017-04-18 13:25:00,124.92,125.0,124.92,124.94,5907.0,114.2839,114.3571,114.2839,114.3022,5907.0
2017-04-18 13:30:00,124.95,124.95,124.89,124.94,6200.0,114.3114,114.3114,114.2565,114.3022,6200.0
2017-04-18 13:35:00,124.94,124.99,124.89,124.95,9034.0,114.3022,114.348,114.2565,114.3114,9034.0
2017-04-18 13:40:00,124.95,125.02,124.94,125.0,5924.0,114.3114,114.3754,114.3022,114.3571,5924.0
2017-04-18 13:45:00,125.0,125.1,124.99,125.08,4106.0,114.3571,114.4486,114.348,114.4303,4106.0
2017-04-18 13:50:00,125.08,125.14,125.06,125.09,4163.0,114.4303,114.4852,114.412,114.4395,4163.0
2017-04-18 13:55:00,125.07,125.12,125.07,125.1,2700.0,114.4212,114.4669,114.4212,114.4486,2700.0
2017-04-18 14:00:00,125.11,125.19,125.11,125.18,5638.0,114.4578,114.531,114.4578,114.5218,5638.0
2017-04-18 14:05:00,125.18,125.18,125.14,125.18,2805.0,114.5218,114.5218,114.4852,114.5218,2805.0
2017-04-18 14:10:00,125.17,125.19,125.05,125.07,5250.0,114.5127,114.531,114.4029,114.4212,5250.0
2017-04-18 14:15:00,125.06,125.13,125.06,125.11,5376.0,114.412,114.4761,114.412,114.4578,5376.0
2017-04-18 14:20:00,125.09,125.11,125.02,125.07,6581.0,114.4395,114.4578,114.3754,114.4212,6581.0
2017-04-18 14:25:00,125.07,125.08,124.97,125.03,10331.0,114.4212,114.4303,114.3297,114.3846,10331.0
2017-04-18 14:30:00,125.02,125.05,125.0,125.04,4604.0,114.3754,114.4029,114.3571,114.3937,4604.0
2017-04-18 14:35:00,125.04,125.13,125.03,125.09,13673.0,114.3937,114.4761,114.3846,114.4395,13673.0
2017-04-18 14:40:00,125.09,125.11,125.03,125.04,3186.0,114.4395,114.4578,114.3846,114.3937,3186.0
2017-04-18 14:45:00,125.04,125.09,125.03,125.08,6650.0,114.3937,114.4395,114.3846,114.4303,6650.0
2017-04-18 14:50:00,125.09,125.12,125.06,125.12,4008.0,114.4395,114.4669,114.412,114.4669,4008.0
2017-04-18 14:55:00,125.11,125.15,125.09,125.12,3775.0,114.4578,114.4944,114.4395,114.4669,3775.0
2017-04-18 15:00:00,125.13,125.14,125.1,125.11,4850.0,114.4761,114.4852,114.4486,114.4578,4850.0
2017-04-18 15:05:00,125.1,125.19,125.1,125.17,5743.0,114.4486,114.531,114.4486,114.5127,5743.0
2017-04-18 15:10:00,125.18,125.18,125.13,125.16,5066.0,114.5218,114.5218,114.4761,114.5035,5066.0
2017-04-18 15:15:00,125.16,125.19,125.14,125.17,5040.0,114.5035,114.531,114.4852,114.5127,5040.0
2017-04-18 15:20:00,125.18,125.24,125.17,125.23,7350.0,114.5218,114.5767,114.5127,114.5675,7350.0
2017-04-18 15:25:00,125.22,125.22,125.19,125.19,7589.0,114.5584,114.5584,114.531,114.531,7589.0
2017-04-18 15:30:00,125.18,125.18,125.15,125.18,7527.0,114.5218,114.5218,114.4944,114.5218,7527.0
2017-04-18 15:35:00,125.17,125.29,125.17,125.26,12175.0,114.5127,114.6224,114.5127,114.595,12175.0
2017-04-18 15:40:00,125.27,125.36,125.27,125.33,13080.0,114.6041,114.6865,114.6041,114.659,13080.0
2017-04-18 15:45:00,125.33,125.33,125.22,125.29,21116.0,114.659,114.659,114.5584,114.6224,21116.0
2017-04-18 15:50:00,125.29,125.32,125.26,125.29,15750.0,114.6224,114.6499,114.595,114.6224,15750.0
2017-04-18 15:55:00,125.28,125.39,125.27,125.31,35100.0,114.6133,114.7139,114.6041,114.6407,35100.0
2017-04-19 09:30:00,125.68,126.0,125.66,125.87,15159.0,114.9792,115.272,114.9609,115.1531,15159.0
2017-04-19 09:35:00,125.86,125.91,125.73,125.88,11271.0,115.1439,115.1896,115.025,115.1622,11271.0
2017-04-19 09:40:00,125.87,125.89,125.69,125.69,4970.0,115.1531,115.1714,114.9884,114.9884,4970.0
2017-04-19 09:45:00,125.7,125.75,125.62,125.66,5525.0,114.9975,115.0433,114.9243,114.9609,5525.0
2017-04-19 09:50:00,125.64,125.82,125.64,125.77,3039.0,114.9426,115.1073,114.9426,115.0616,3039.0
2017-04-19 09:55:00,125.8,125.85,125.77,125.85,5660.0,115.089,115.1348,115.0616,115.1348,5660.0
2017-04-19 10:00:00,125.84,125.84,125.72,125.72,5922.0,115.1256,115.1256,115.0158,115.0158,5922.0
2017-04-19 10:05:00,125.71,125.86,125.7,125.86,3822.0,115.0067,115.1439,114.9975,115.1439,3822.0
2017-04-19 10:10:00,125.87,125.94,125.86,125.93,8894.0,115.1531,115.2171,115.1439,115.2079,8894.0
2017-04-19 10:15:00,125.93,125.93,125.79,125.85,4899.0,115.2079,115.2079,115.0799,115.1348,4899.0
2017-04-19 10:20:00,125.87,125.87,125.79,125.82,6435.0,115.1531,115.1531,115.0799,115.1073,6435.0
2017-04-19 10:25:00,125.85,125.9,125.84,125.85,6869.0,115.1348,115.1805,115.1256,115.1348,6869.0
2017-04-19 10:30:00,125.87,125.89,125.8,125.87,5752.0,115.1531,115.1714,115.089,115.1531,5752.0
2017-04-19 10:35:00,125.87,125.93,125.81,125.93,12586.0,115.1531,115.2079,115.0982,115.2079,12586.0
2017-04-19 10:40:00,125.91,125.98,125.9,125.9,8127.0,115.1896,115.2537,115.1805,115.1805,8127.0
2017-04-19 10:45:00,125.9,125.92,125.86,125.88,7206.0,115.1805,115.1988,115.1439,115.1622,7206.0
2017-04-19 10:50:00,125.89,125.9,125.88,125.9,2579.0,115.1714,115.1805,115.1622,115.1805,2579.0
2017-04-19 10:55:00,125.9,125.91,125.85,125.89,4372.0,115.1805,115.1896,115.1348,115.1714,4372.0
2017-04-19 11:00:00,125.89,125.98,125.88,125.98,4995.0,115.1714,115.2537,115.1622,115.2537,4995.0
2017-04-19 11:05:00,126.0,126.08,126.0,126.01,5134.0,115.272,115.3452,115.272,115.2811,5134.0
2017-04-19 11:10:00,126.03,126.03,125.94,125.98,3871.0,115.2994,115.2994,115.2171,115.2537,3871.0
2017-04-19 11:15:00,125.99,126.03,125.95,126.03,6050.0,115.2628,115.2994,115.2262,115.2994,6050.0
2017-04-19 11:20:00,126.05,126.09,126.03,126.08,5355.0,115.3177,115.3543,115.2994,115.3452,5355.0
2017-04-19 11:25:00,126.09,126.12,126.02,126.1,6453.0,115.3543,115.3818,115.2903,115.3635,6453.0
2017-04-19 11:30:00,126.12,126.13,126.05,126.12,7404.0,115.3818,115.3909,115.3177,115.3818,7404.0
2017-04-19 11:35:00,126.13,126.2,126.12,126.17,5130.0,115.3909,115.455,115.3818,115.4275,5130.0
2017-04-19 11:40:00,126.18,126.2,126.15,126.18,6691.0,115.4367,115.455,115.4092,115.4367,6691.0
2017-04-19 11:45:00,126.18,126.18,126.07,126.12,4823.0,115.4367,115.4367,115.336,115.3818,4823.0
2017-04-19 11:50:00,126.13,126.14,126.05,126.07,4363.0,115.3909,115.4001,115.3177,115.336,4363.0
2017-04-19 11:55:00,126.05,126.08,125.94,125.94,13979.0,115.3177,115.3452,115.2171,115.2171,13979.0
2017-04-19 12:00:00,125.95,125.96,125.89,125.92,7493.0,115.2262,115.2354,115.1714,115.1988,7493.0
2017-04-19 12:05:00,125.92,125.94,125.86,125.93,10466.0,115.1988,115.2171,115.1439,115.2079,10466.0
2017-04-19 12:10:00,125.93,126.06,125.89,126.02,11392.0,115.2079,115.3269,115.1714,115.2903,11392.0
2017-04-19 12:15:00,126.02,126.05,125.96,126.01,6646.0,115.2903,115.3177,115.2354,115.2811,6646.0
2017-04-19 12:20:00,125.98,126.11,125.98,126.0,7430.0,115.2537,115.3726,115.2537,115.272,7430.0
2017-04-19 12:25:00,126.01,126.01,125.94,125.94,8377.0,115.2811,115.2811,115.2171,115.2171,8377.0
2017-04-19 12:30:00,125.96,126.05,125.96,126.04,3242.0,115.2354,115.3177,115.2354,115.3086,3242.0
2017-04-19 12:35:00,126.04,126.06,126.02,126.06,7806.0,115.3086,115.3269,115.2903,115.3269,7806.0
2017-04-19 12:40:00,126.06,126.1,126.06,126.07,6100.0,115.3269,115.3635,115.3269,115.336,6100.0
2017-04-19 12:45:00,126.06,126.13,126.04,126.07,2802.0,115.3269,115.3909,115.3086,115.336,2802.0
2017-04-19 12:50:00,126.07,126.08,126.05,126.06,3200.0,115.336,115.3452,115.3177,115.3269,3200.0
2017-04-19 12:55:00,126.07,126.07,126.02,126.02,1910.0,115.336,115.336,115.2903,115.2903,1910.0
2017-04-19 13:00:00,126.01,126.01,125.92,125.94,5724.0,115.2811,115.2811,115.1988,115.2171,5724.0
2017-04-19 13:05:00,125.95,126.0,125.93,125.98,3500.0,115.2262,115.272,115.2079,115.2537,3500.0
2017-04-19 13:10:00,125.97,125.98,125.9,125.93,4800.0,115.2445,115.2537,115.1805,115.2079,4800.0
2017-04-19 13:15:00,125.93,125.99,125.93,125.98,4263.0,115.2079,115.2628,115.2079,115.2537,4263.0
2017-04-19 13:20:00,125.99,126.09,125.97,126.05,3797.0,115.2628,115.3543,115.2445,115.3177,3797.0
2017-04-19 13:25:00,126.04,126.04,125.95,125.95,2000.0,115.3086,115.3086,115.2262,115.2262,2000.0
2017-04-19 13:30:00,125.96,125.96,125.91,125.91,3905.0,115.2354,115.2354,115.1896,115.1896,3905.0
2017-04-19 13:35:00,125.92,125.92,125.9,125.91,2400.0,115.1988,115.1988,115.1805,115.1896,2400.0
2017-04-19 13:40:00,125.9,126.02,125.89,126.02,7039.0,115.1805,115.2903,115.1714,115.2903,7039.0
2017-04-19 13:45:00,126.06,126.06,126.0,126.02,4453.0,115.3269,115.3269,115.272,115.2903,4453.0
2017-04-19 13:50:00,126.02,126.04,125.98,126.02,7009.0,115.2903,115.3086,115.2537,115.2903,7009.0
2017-04-19 13:55:00,126.01,126.02,125.94,125.96,5836.0,115.2811,115.2903,115.2171,115.2354,5836.0
2017-04-19 14:00:00,125.95,126.01,125.95,125.95,8773.0,115.2262,115.2811,115.2262,115.2262,8773.0
2017-04-19 14:05:00,125.93,125.95,125.89,125.9,8600.0,115.2079,115.2262,115.1714,115.1805,8600.0
2017-04-19 14:10:00,125.9,125.95,125.89,125.9,15346.0,115.1805,115.2262,115.1714,115.1805,15346.0
2017-04-19 14:15:00,125.9,125.96,125.88,125.96,14010.0,115.1805,115.2354,115.1622,115.2354,14010.0
2017-04-19 14:20:00,125.96,125.96,125.88,125.88,8628.0,115.2354,115.2354,115.1622,115.1622,8628.0
2017-04-19 14:25:00,125.88,125.94,125.88,125.91,4699.0,115.1622,115.2171,115.1622,115.1896,4699.0
2017-04-19 14:30:00,125.91,125.99,125.88,125.91,7002.0,115.1896,115.2628,115.1622,115.1896,7002.0
2017-04-19 14:35:00,125.89,125.99,125.89,125.94,3900.0,115.1714,115.2628,115.1714,115.2171,3900.0
2017-04-19 14:40:00,125.93,125.94,125.88,125.94,5851.0,115.2079,115.2171,115.1622,115.2171,5851.0
2017-04-19 14:45:00,125.92,125.98,125.84,125.84,14026.0,115.1988,115.2537,115.1256,115.1256,14026.0
2017-04-19 14:50:00,125.82,125.83,125.64,125.69,11336.0,115.1073,115.1165,114.9426,114.9884,11336.0
2017-04-19 14:55:00,125.69,125.7,125.64,125.65,7620.0,114.9884,114.9975,114.9426,114.9518,7620.0
2017-04-19 15:00:00,125.66,125.74,125.62,125.7,7591.0,114.9609,115.0341,114.9243,114.9975,7591.0
2017-04-19 15:05:00,125.72,125.76,125.68,125.73,14099.0,115.0158,115.0524,114.9792,115.025,14099.0
2017-04-19 15:10:00,125.73,125.78,125.73,125.75,6205.0,115.025,115.0707,115.025,115.0433,6205.0
2017-04-19 15:15:00,125.75,125.79,125.74,125.79,11189.0,115.0433,115.0799,115.0341,115.0799,11189.0
2017-04-19 15:20:00,125.8,125.8,125.75,125.76,7030.0,115.089,115.089,115.0433,115.0524,7030.0
2017-04-19 15:25:00,125.76,125.81,125.71,125.72,19334.0,115.0524,115.0982,115.0067,115.0158,19334.0
2017-04-19 15:30:00,125.72,125.75,125.67,125.69,15441.0,115.0158,115.0433,114.9701,114.9884,15441.0
2017-04-19 15:35:00,125.69,125.74,125.66,125.68,14217.0,114.9884,115.0341,114.9609,114.9792,14217.0
2017-04-19 15:40:00,125.69,125.71,125.54,125.57,17093.0,114.9884,115.0067,114.8512,114.8786,17093.0
2017-04-19 15:45:00,125.56,125.68,125.53,125.67,29626.0,114.8694,114.9792,114.842,114.9701,29626.0
2017-04-19 15:50:00,125.67,125.67,125.55,125.63,23156.0,114.9701,114.9701,114.8603,114.9335,23156.0
2017-04-19 15:55:00,125.61,125.74,125.61,125.72,42700.0,114.9152,115.0341,114.9152,115.0158,42700.0
2017-04-20 09:30:00,125.93,125.98,125.7,125.75,14803.0,115.2079,115.2537,114.9975,115.0433,14803.0
2017-04-20 09:35:00,125.91,126.08,125.91,126.04,5886.0,115.1896,115.3452,115.1896,115.3086,5886.0
2017-04-20 09:40:00,126.04,126.04,125.87,126.03,5170.0,115.3086,115.3086,115.1531,115.2994,5170.0
2017-04-20 09:45:00,125.98,125.98,125.86,125.9,2401.0,115.2537,115.2537,115.1439,115.1805,2401.0
2017-04-20 09:50:00,125.88,126.01,125.85,125.87,6360.0,115.1622,115.2811,115.1348,115.1531,6360.0
2017-04-20 09:55:00,125.87,125.87,125.73,125.8,4601.0,115.1531,115.1531,115.025,115.089,4601.0
2017-04-20 10:00:00,125.78,125.9,125.71,125.71,6398.0,115.0707,115.1805,115.0067,115.0067,6398.0
2017-04-20 10:05:00,125.75,125.8,125.64,125.8,3651.0,115.0433,115.089,114.9426,115.089,3651.0
2017-04-20 10:10:00,125.83,125.89,125.8,125.86,6221.0,115.1165,115.1714,115.089,115.1439,6221.0
2017-04-20 10:15:00,125.82,125.82,125.73,125.78,2750.0,115.1073,115.1073,115.025,115.0707,2750.0
2017-04-20 10:20:00,125.77,125.84,125.7,125.78,6178.0,115.0616,115.1256,114.9975,115.0707,6178.0
2017-04-20 10:25:00,125.77,125.81,125.76,125.8,3705.0,115.0616,115.0982,115.0524,115.089,3705.0
2017-04-20 10:30:00,125.83,125.88,125.79,125.82,3960.0,115.1165,115.1622,115.0799,115.1073,3960.0
2017-04-20 10:35:00,125.83,125.86,125.78,125.83,2378.0,115.1165,115.1439,115.0707,115.1165,2378.0
2017-04-20 10:40:00,125.87,125.89,125.84,125.88,4385.0,115.1531,115.1714,115.1256,115.1622,4385.0
2017-04-20 10:45:00,125.91,125.91,125.84,125.85,4000.0,115.1896,115.1896,115.1256,115.1348,4000.0
2017-04-20 10:50:00,125.82,125.85,125.8,125.85,2486.0,115.1073,115.1348,115.089,115.1348,2486.0
2017-04-20 10:55:00,125.83,125.93,125.83,125.9,3329.0,115.1165,115.2079,115.1165,115.1805,3329.0
2017-04-20 11:00:00,125.92,125.93,125.83,125.93,8882.0,115.1988,115.2079,115.1165,115.2079,8882.0
2017-04-20 11:05:00,125.9,126.0,125.89,125.93,8718.0,115.1805,115.272,115.1714,115.2079,8718.0
2017-04-20 11:10:00,125.96,126.0,125.93,126.0,1990.0,115.2354,115.272,115.2079,115.272,1990.0
2017-04-20 11:15:00,126.0,126.01,125.97,126.01,3100.0,115.272,115.2811,115.2445,115.2811,3100.0
2017-04-20 11:20:00,126.01,126.01,125.9,125.97,2685.0,115.2811,115.2811,115.1805,115.2445,2685.0
2017-04-20 11:25:00,125.96,125.96,125.93,125.93,3145.0,115.2354,115.2354,115.2079,115.2079,3145.0
2017-04-20 11:30:00,125.93,126.01,125.92,126.01,5942.0,115.2079,115.2811,115.1988,115.2811,5942.0
2017-04-20 11:35:00,126.04,126.04,126.0,126.04,2442.0,115.3086,115.3086,115.272,115.3086,2442.0
2017-04-20 11:40:00,126.05,126.05,125.99,126.03,2474.0,115.3177,115.3177,115.2628,115.2994,2474.0
2017-04-20 11:45:00,126.04,126.09,126.04,126.06,5951.0,115.3086,115.3543,115.3086,115.3269,5951.0
2017-04-20 11:50:00,126.06,126.06,126.0,126.0,3362.0,115.3269,115.3269,115.272,115.272,3362.0
2017-04-20 11:55:00,125.99,126.04,125.98,126.03,3167.0,115.2628,115.3086,115.2537,115.2994,3167.0
2017-04-20 12:00:00,126.03,126.16,126.03,126.16,3413.0,115.2994,115.4184,115.2994,115.4184,3413.0
2017-04-20 12:05:00,126.16,126.24,126.16,126.16,3300.0,115.4184,115.4916,115.4184,115.4184,3300.0
2017-04-20 12:10:00,126.16,126.17,126.11,126.14,5106.0,115.4184,115.4275,115.3726,115.4001,5106.0
2017-04-20 12:15:00,126.12,126.13,126.07,126.08,8193.0,115.3818,115.3909,115.336,115.3452,8193.0
2017-04-20 12:20:00,126.1,126.16,126.1,126.16,4489.0,115.3635,115.4184,115.3635,115.4184,4489.0
2017-04-20 12:25:00,126.19,126.21,126.15,126.17,3300.0,115.4458,115.4641,115.4092,115.4275,3300.0
2017-04-20 12:30:00,126.17,126.22,126.14,126.16,5023.0,115.4275,115.4733,115.4001,115.4184,5023.0
2017-04-20 12:35:00,126.16,126.22,126.15,126.2,4990.0,115.4184,115.4733,115.4092,115.455,4990.0
2017-04-20 12:40:00,126.19,126.23,126.17,126.22,10703.0,115.4458,115.4824,115.4275,115.4733,10703.0
2017-04-20 12:45:00,126.22,126.24,126.2,126.23,6954.0,115.4733,115.4916,115.455,115.4824,6954.0
2017-04-20 12:50:00,126.25,126.29,126.22,126.22,6622.0,115.5007,115.5373,115.4733,115.4733,6622.0
2017-04-20 12:55:00,126.24,126.24,126.18,126.19,8617.0,115.4916,115.4916,115.4367,115.4458,8617.0
2017-04-20 13:00:00,126.19,126.27,126.19,126.27,8478.0,115.4458,115.519,115.4458,115.519,8478.0
2017-04-20 13:05:00,126.27,126.27,126.2,126.2,6816.0,115.519,115.519,115.455,115.455,6816.0
2017-04-20 13:10:00,126.2,126.2,126.15,126.19,2890.0,115.455,115.455,115.4092,115.4458,2890.0
2017-04-20 13:15:00,126.2,126.21,126.15,126.16,3731.0,115.455,115.4641,115.4092,115.4184,3731.0
2017-04-20 13:20:00,126.17,126.22,126.17,126.21,2916.0,115.4275,115.4733,115.4275,115.4641,2916.0
2017-04-20 13:25:00,126.22,126.29,126.22,126.28,4706.0,115.4733,115.5373,115.4733,115.5281,4706.0
2017-04-20 13:30:00,126.29,126.33,126.26,126.29,4695.0,115.5373,115.5739,115.5098,115.5373,4695.0
2017-04-20 13:35:00,126.3,126.37,126.3,126.34,3058.0,115.5464,115.6105,115.5464,115.583,3058.0
2017-04-20 13:40:00,126.34,126.39,126.34,126.38,3310.0,115.583,115.6288,115.583,115.6196,3310.0
2017-04-20 13:45:00,126.38,126.4,126.31,126.32,6503.0,115.6196,115.6379,115.5556,115.5647,6503.0
2017-04-20 13:50:00,126.33,126.44,126.32,126.44,12652.0,115.5739,115.6745,115.5647,115.6745,12652.0
2017-04-20 13:55:00,126.44,126.57,126.44,126.53,23346.0,115.6745,115.7935,115.6745,115.7569,23346.0
2017-04-20 14:00:00,126.52,126.54,126.46,126.49,6395.0,115.7477,115.766,115.6928,115.7203,6395.0
2017-04-20 14:05:00,126.51,126.54,126.43,126.43,3958.0,115.7386,115.766,115.6654,115.6654,3958.0
2017-04-20 14:10:00,126.44,126.47,126.32,126.32,6976.0,115.6745,115.702,115.5647,115.5647,6976.0
2017-04-20 14:15:00,126.29,126.37,126.29,126.36,4540.0,115.5373,115.6105,115.5373,115.6013,4540.0
2017-04-20 14:20:00,126.34,126.39,126.3,126.37,5612.0,115.583,115.6288,115.5464,115.6105,5612.0
2017-04-20 14:25:00,126.37,126.39,126.34,126.35,4238.0,115.6105,115.6288,115.583,115.5922,4238.0
2017-04-20 14:30:00,126.33,126.42,126.28,126.41,6629.0,115.5739,115.6562,115.5281,115.6471,6629.0
2017-04-20 14:35:00,126.41,126.47,126.39,126.45,4650.0,115.6471,115.702,115.6288,115.6837,4650.0
2017-04-20 14:40:00,126.45,126.49,126.41,126.41,6577.0,115.6837,115.7203,115.6471,115.6471,6577.0
2017-04-20 14:45:00,126.41,126.46,126.4,126.45,4100.0,115.6471,115.6928,115.6379,115.6837,4100.0
2017-04-20 14:50:00,126.47,126.52,126.45,126.51,6310.0,115.702,115.7477,115.6837,115.7386,6310.0
2017-04-20 14:55:00,126.5,126.52,126.43,126.43,4006.0,115.7294,115.7477,115.6654,115.6654,4006.0
2017-04-20 15:00:00,126.44,126.44,126.38,126.42,6646.0,115.6745,115.6745,115.6196,115.6562,6646.0
2017-04-20 15:05:00,126.42,126.49,126.38,126.48,6066.0,115.6562,115.7203,115.6196,115.7111,6066.0
2017-04-20 15:10:00,126.5,126.59,126.48,126.57,9500.0,115.7294,115.8118,115.7111,115.7935,9500.0
2017-04-20 15:15:00,126.56,126.59,126.47,126.49,8338.0,115.7843,115.8118,115.702,115.7203,8338.0
2017-04-20 15:20:00,126.46,126.46,126.36,126.39,8767.0,115.6928,115.6928,115.6013,115.6288,8767.0
2017-04-20 15:25:00,126.4,126.44,126.37,126.43,6789.0,115.6379,115.6745,115.6105,115.6654,6789.0
2017-04-20 15:30:00,126.41,126.57,126.4,126.56,10167.0,115.6471,115.7935,115.6379,115.7843,10167.0
2017-04-20 15:35:00,126.55,126.55,126.48,126.51,8763.0,115.7752,115.7752,115.7111,115.7386,8763.0
2017-04-20 15:40:00,126.51,126.53,126.42,126.45,9773.0,115.7386,115.7569,115.6562,115.6837,9773.0
2017-04-20 15:45:00,126.45,126.52,126.44,126.46,15021.0,115.6837,115.7477,115.6745,115.6928,15021.0
2017-04-20 15:50:00,126.46,126.52,126.44,126.46,18279.0,115.6928,115.7477,115.6745,115.6928,18279.0
2017-04-20 15:55:00,126.45,126.47,126.33,126.35,21395.0,115.6837,115.702,115.5739,115.5922,21395.0
2017-04-21 09:30:00,126.42,126.75,126.41,126.73,68151.0,115.6562,115.9581,115.6471,115.9398,68151.0
2017-04-21 09:35:00,126.58,126.65,126.45,126.61,2539.0,115.8026,115.8666,115.6837,115.83,2539.0
2017-04-21 09:40:00,126.62,126.68,126.55,126.63,3700.0,115.8392,115.8941,115.7752,115.8483,3700.0
2017-04-21 09:45:00,126.62,126.66,126.56,126.61,4270.0,115.8392,115.8758,115.7843,115.83,4270.0
2017-04-21 09:50:00,126.62,126.66,126.48,126.48,4300.0,115.8392,115.8758,115.7111,115.7111,4300.0
2017-04-21 09:55:00,126.48,126.58,126.45,126.53,4400.0,115.7111,115.8026,115.6837,115.7569,4400.0
2017-04-21 10:00:00,126.55,126.59,126.44,126.48,5805.0,115.7752,115.8118,115.6745,115.7111,5805.0
2017-04-21 10:05:00,126.49,126.52,126.45,126.52,2850.0,115.7203,115.7477,115.6837,115.7477,2850.0
2017-04-21 10:10:00,126.54,126.56,126.5,126.54,10541.0,115.766,115.7843,115.7294,115.766,10541.0
2017-04-21 10:15:00,126.53,126.53,126.52,126.52,800.0,115.7569,115.7569,115.7477,115.7477,800.0
2017-04-21 10:20:00,126.55,126.56,126.46,126.5,7223.0,115.7752,115.7843,115.6928,115.7294,7223.0
2017-04-21 10:25:00,126.51,126.54,126.42,126.42,2123.0,115.7386,115.766,115.6562,115.6562,2123.0
2017-04-21 10:30:00,126.43,126.43,126.37,126.41,2328.0,115.6654,115.6654,115.6105,115.6471,2328.0
2017-04-21 10:35:00,126.42,126.53,126.41,126.53,1704.0,115.6562,115.7569,115.6471,115.7569,1704.0
2017-04-21 10:40:00,126.49,126.54,126.45,126.47,6800.0,115.7203,115.766,115.6837,115.702,6800.0
2017-04-21 10:45:00,126.43,126.5,126.42,126.42,2643.0,115.6654,115.7294,115.6562,115.6562,2643.0
2017-04-21 10:50:00,126.41,126.45,126.41,126.43,1153.0,115.6471,115.6837,115.6471,115.6654,1153.0
2017-04-21 10:55:00,126.44,126.44,126.34,126.4,4900.0,115.6745,115.6745,115.583,115.6379,4900.0
2017-04-21 11:00:00,126.4,126.4,126.35,126.39,2679.0,115.6379,115.6379,115.5922,115.6288,2679.0
2017-04-21 11:05:00,126.39,126.39,126.27,126.27,6346.0,115.6288,115.6288,115.519,115.519,6346.0
2017-04-21 11:10:00,126.26,126.26,126.17,126.18,3747.0,115.5098,115.5098,115.4275,115.4367,3747.0
2017-04-21 11:15:00,126.15,126.16,126.09,126.09,9934.0,115.4092,115.4184,115.3543,115.3543,9934.0
2017-04-21 11:20:00,126.1,126.11,126.02,126.05,7264.0,115.3635,115.3726,115.2903,115.3177,7264.0
2017-04-21 11:25:00,126.05,126.09,126.02,126.05,6249.0,115.3177,115.3543,115.2903,115.3177,6249.0
2017-04-21 11:30:00,126.07,126.09,126.04,126.08,11426.0,115.336,115.3543,115.3086,115.3452,11426.0
2017-04-21 11:35:00,126.09,126.18,126.07,126.18,4543.0,115.3543,115.4367,115.336,115.4367,4543.0
2017-04-21 11:40:00,126.18,126.24,126.15,126.24,3000.0,115.4367,115.4916,115.4092,115.4916,3000.0
2017-04-21 11:45:00,126.23,126.23,126.17,126.2,4472.0,115.4824,115.4824,115.4275,115.455,4472.0
2017-04-21 11:50:00,126.19,126.26,126.18,126.26,2933.0,115.4458,115.5098,115.4367,115.5098,2933.0
2017-04-21 11:55:00,126.26,126.32,126.25,126.29,2800.0,115.5098,115.5647,115.5007,115.5373,2800.0
2017-04-21 12:00:00,126.27,126.28,126.25,126.26,1691.0,115.519,115.5281,115.5007,115.5098,1691.0
2017-04-21 12:05:00,126.25,126.3,126.23,126.3,3000.0,115.5007,115.5464,115.4824,115.5464,3000.0
2017-04-21 12:10:00,126.32,126.39,126.2,126.21,6749.0,115.5647,115.6288,115.455,115.4641,6749.0
2017-04-21 12:15:00,126.28,126.36,126.27,126.34,1350.0,115.5281,115.6013,115.519,115.583,1350.0
2017-04-21 12:20:00,126.35,126.35,126.3,126.32,1700.0,115.5922,115.5922,115.5464,115.5647,1700.0
2017-04-21 12:25:00,126.32,126.36,126.31,126.31,1600.0,115.5647,115.6013,115.5556,115.5556,1600.0
2017-04-21 12:30:00,126.31,126.32,126.28,126.32,1371.0,115.5556,115.5647,115.5281,115.5647,1371.0
2017-04-21 12:35:00,126.33,126.33,126.27,126.33,2600.0,115.5739,115.5739,115.519,115.5739,2600.0
2017-04-21 12:40:00,126.33,126.4,126.33,126.4,767.0,115.5739,115.6379,115.5739,115.6379,767.0
2017-04-21 12:45:00,126.4,126.4,126.28,126.32,8087.0,115.6379,115.6379,115.5281,115.5647,8087.0
2017-04-21 12:50:00,126.33,126.34,126.26,126.3,3065.0,115.5739,115.583,115.5098,115.5464,3065.0
2017-04-21 12:55:00,126.3,126.32,126.29,126.31,3026.0,115.5464,115.5647,115.5373,115.5556,3026.0
2017-04-21 13:00:00,126.31,126.36,126.3,126.34,2200.0,115.5556,115.6013,115.5464,115.583,2200.0
2017-04-21 13:05:00,126.38,126.4,126.32,126.32,1625.0,115.6196,115.6379,115.5647,115.5647,1625.0
2017-04-21 13:10:00,126.31,126.31,126.09,126.11,5254.0,115.5556,115.5556,115.3543,115.3726,5254.0
2017-04-21 13:15:00,126.12,126.16,126.11,126.15,3425.0,115.3818,115.4184,115.3726,115.4092,3425.0
2017-04-21 13:20:00,126.13,126.22,126.11,126.18,2100.0,115.3909,115.4733,115.3726,115.4367,2100.0
2017-04-21 13:25:00,126.21,126.25,126.18,126.19,3442.0,115.4641,115.5007,115.4367,115.4458,3442.0
2017-04-21 13:30:00,126.19,126.25,126.19,126.24,2424.0,115.4458,115.5007,115.4458,115.4916,2424.0
2017-04-21 13:35:00,126.22,126.23,126.14,126.15,3005.0,115.4733,115.4824,115.4001,115.4092,3005.0
2017-04-21 13:40:00,126.14,126.21,126.14,126.21,1800.0,115.4001,115.4641,115.4001,115.4641,1800.0
2017-04-21 13:45:00,126.23,126.26,126.2,126.22,2161.0,115.4824,115.5098,115.455,115.4733,2161.0
2017-04-21 13:50:00,126.22,126.25,126.2,126.2,2497.0,115.4733,115.5007,115.455,115.455,2497.0
2017-04-21 13:55:00,126.21,126.37,126.21,126.35,5215.0,115.4641,115.6105,115.4641,115.5922,5215.0
2017-04-21 14:00:00,126.33,126.39,126.28,126.28,2840.0,115.5739,115.6288,115.5281,115.5281,2840.0
2017-04-21 14:05:00,126.33,126.33,126.26,126.33,2133.0,115.5739,115.5739,115.5098,115.5739,2133.0
2017-04-21 14:10:00,126.32,126.41,126.31,126.4,6296.0,115.5647,115.6471,115.5556,115.6379,6296.0
2017-04-21 14:15:00,126.4,126.4,126.31,126.32,3450.0,115.6379,115.6379,115.5556,115.5647,3450.0
2017-04-21 14:20:00,126.3,126.43,126.3,126.41,2515.0,115.5464,115.6654,115.5464,115.6471,2515.0
2017-04-21 14:25:00,126.42,126.45,126.39,126.43,5975.0,115.6562,115.6837,115.6288,115.6654,5975.0
2017-04-21 14:30:00,126.44,126.49,126.44,126.48,3900.0,115.6745,115.7203,115.6745,115.7111,3900.0
2017-04-21 14:35:00,126.48,126.51,126.46,126.49,2425.0,115.7111,115.7386,115.6928,115.7203,2425.0
2017-04-21 14:40:00,126.47,126.47,126.42,126.42,2501.0,115.702,115.702,115.6562,115.6562,2501.0
2017-04-21 14:45:00,126.42,126.44,126.36,126.36,2400.0,115.6562,115.6745,115.6013,115.6013,2400.0
2017-04-21 14:50:00,126.36,126.37,126.29,126.32,5412.0,115.6013,115.6105,115.5373,115.5647,5412.0
2017-04-21 14:55:00,126.32,126.37,126.31,126.35,3044.0,115.5647,115.6105,115.5556,115.5922,3044.0
2017-04-21 15:00:00,126.34,126.42,126.31,126.32,4067.0,115.583,115.6562,115.5556,115.5647,4067.0
2017-04-21 15:05:00,126.34,126.34,126.26,126.31,3925.0,115.583,115.583,115.5098,115.5556,3925.0
2017-04-21 15:10:00,126.31,126.31,126.23,126.29,4215.0,115.5556,115.5556,115.4824,115.5373,4215.0
2017-04-21 15:15:00,126.3,126.34,126.29,126.32,4800.0,115.5464,115.583,115.5373,115.5647,4800.0
2017-04-21 15:20:00,126.32,126.32,126.27,126.28,4435.0,115.5647,115.5647,115.519,115.5281,4435.0
2017-04-21 15:25:00,126.28,126.38,126.28,126.37,5101.0,115.5281,115.6196,115.5281,115.6105,5101.0
2017-04-21 15:30:00,126.37,126.37,126.3,126.3,10671.0,115.6105,115.6105,115.5464,115.5464,10671.0
2017-04-21 15:35:00,126.29,126.4,126.26,126.4,11932.0,115.5373,115.6379,115.5098,115.6379,11932.0
2017-04-21 15:40:00,126.4,126.44,126.37,126.43,12348.0,115.6379,115.6745,115.6105,115.6654,12348.0
2017-04-21 15:45:00,126.43,126.52,126.41,126.48,15274.0,115.6654,115.7477,115.6471,115.7111,15274.0
2017-04-21 15:50:00,126.48,126.48,126.36,126.36,16318.0,115.7111,115.7111,115.6013,115.6013,16318.0
2017-04-21 15:55:00,126.36,126.39,126.18,126.2,39240.0,115.6013,115.6288,115.4367,115.455,39240.0
2017-04-24 09:30:00,127.26,127.47,127.0,127.15,20514.0,116.4247,116.6168,116.1868,116.3241,20514.0
2017-04-24 09:35:00,127.43,127.43,127.22,127.29,7602.0,116.5802,116.5802,116.3881,116.4522,7602.0
2017-04-24 09:40:00,127.27,127.36,127.19,127.35,4902.0,116.4339,116.5162,116.3607,116.507,4902.0
2017-04-24 09:45:00,127.34,127.36,127.17,127.29,5512.0,116.4979,116.5162,116.3424,116.4522,5512.0
2017-04-24 09:50:00,127.33,127.41,127.26,127.41,6706.0,116.4887,116.5619,116.4247,116.5619,6706.0
2017-04-24 09:55:00,127.4,127.49,127.36,127.46,8253.0,116.5528,116.6351,116.5162,116.6077,8253.0
2017-04-24 10:00:00,127.42,127.63,127.39,127.55,6905.0,116.5711,116.7632,116.5436,116.69,6905.0
2017-04-24 10:05:00,127.55,127.59,127.32,127.38,5407.0,116.69,116.7266,116.4796,116.5345,5407.0
2017-04-24 10:10:00,127.33,127.46,127.26,127.46,3357.0,116.4887,116.6077,116.4247,116.6077,3357.0
2017-04-24 10:15:00,127.47,127.51,127.4,127.44,7450.0,116.6168,116.6534,116.5528,116.5894,7450.0
2017-04-24 10:20:00,127.48,127.58,127.38,127.44,7104.0,116.626,116.7175,116.5345,116.5894,7104.0
2017-04-24 10:25:00,127.44,127.48,127.28,127.41,16703.0,116.5894,116.626,116.443,116.5619,16703.0
2017-04-24 10:30:00,127.41,127.42,127.27,127.27,18285.0,116.5619,116.5711,116.4339,116.4339,18285.0
2017-04-24 10:35:00,127.29,127.32,127.24,127.3,2947.0,116.4522,116.4796,116.4064,116.4613,2947.0
2017-04-24 10:40:00,127.32,127.4,127.25,127.27,4991.0,116.4796,116.5528,116.4156,116.4339,4991.0
2017-04-24 10:45:00,127.23,127.23,127.13,127.2,8361.0,116.3973,116.3973,116.3058,116.3698,8361.0
2017-04-24 10:50:00,127.23,127.28,127.23,127.25,4566.0,116.3973,116.443,116.3973,116.4156,4566.0
2017-04-24 10:55:00,127.26,127.3,127.22,127.3,2737.0,116.4247,116.4613,116.3881,116.4613,2737.0
2017-04-24 11:00:00,127.3,127.3,127.2,127.24,3826.0,116.4613,116.4613,116.3698,116.4064,3826.0
2017-04-24 11:05:00,127.22,127.29,127.22,127.27,1700.0,116.3881,116.4522,116.3881,116.4339,1700.0
2017-04-24 11:10:00,127.28,127.3,127.16,127.17,3450.0,116.443,116.4613,116.3332,116.3424,3450.0
2017-04-24 11:15:00,127.16,127.16,127.01,127.07,7080.0,116.3332,116.3332,116.196,116.2509,7080.0
2017-04-24 11:20:00,127.08,127.11,127.0,127.11,5239.0,116.26,116.2875,116.1868,116.2875,5239.0
2017-04-24 11:25:00,127.11,127.12,127.01,127.12,2500.0,116.2875,116.2966,116.196,116.2966,2500.0
2017-04-24 11:30:00,127.11,127.12,127.05,127.1,5194.0,116.2875,116.2966,116.2326,116.2783,5194.0
2017-04-24 11:35:00,127.11,127.18,127.09,127.16,4861.0,116.2875,116.3515,116.2692,116.3332,4861.0
2017-04-24 11:40:00,127.12,127.15,127.02,127.07,3477.0,116.2966,116.3241,116.2051,116.2509,3477.0
2017-04-24 11:45:00,127.07,127.09,127.01,127.09,3416.0,116.2509,116.2692,116.196,116.2692,3416.0
2017-04-24 11:50:00,127.08,127.08,127.05,127.08,3119.0,116.26,116.26,116.2326,116.26,3119.0
2017-04-24 11:55:00,127.08,127.13,127.05,127.09,2700.0,116.26,116.3058,116.2326,116.2692,2700.0
2017-04-24 12:00:00,127.1,127.14,127.07,127.11,4768.0,116.2783,116.3149,116.2509,116.2875,4768.0
2017-04-24 12:05:00,127.1,127.1,127.03,127.08,3575.0,116.2783,116.2783,116.2143,116.26,3575.0
2017-04-24 12:10:00,127.09,127.16,127.09,127.1,2119.0,116.2692,116.3332,116.2692,116.2783,2119.0
2017-04-24 12:15:00,127.11,127.11,127.03,127.03,4200.0,116.2875,116.2875,116.2143,116.2143,4200.0
2017-04-24 12:20:00,127.04,127.09,127.02,127.07,12810.0,116.2234,116.2692,116.2051,116.2509,12810.0
2017-04-24 12:25:00,127.06,127.08,126.97,126.97,7813.0,116.2417,116.26,116.1594,116.1594,7813.0
2017-04-24 12:30:00,127.0,127.04,126.96,127.02,35149.0,116.1868,116.2234,116.1502,116.2051,35149.0
2017-04-24 12:35:00,127.01,127.1,127.0,127.05,26804.0,116.196,116.2783,116.1868,116.2326,26804.0
2017-04-24 12:40:00,127.06,127.07,126.98,127.02,6731.0,116.2417,116.2509,116.1685,116.2051,6731.0
2017-04-24 12:45:00,127.03,127.07,127.01,127.02,3580.0,116.2143,116.2509,116.196,116.2051,3580.0
2017-04-24 12:50:00,127.04,127.05,126.97,127.05,6879.0,116.2234,116.2326,116.1594,116.2326,6879.0
2017-04-24 12:55:00,127.05,127.05,126.94,126.99,2300.0,116.2326,116.2326,116.132,116.1777,2300.0
2017-04-24 13:00:00,127.05,127.08,127.01,127.03,6119.0,116.2326,116.26,116.196,116.2143,6119.0
2017-04-24 13:05:00,127.03,127.1,127.03,127.08,5543.0,116.2143,116.2783,116.2143,116.26,5543.0
2017-04-24 13:10:00,127.09,127.1,127.03,127.08,12054.0,116.2692,116.2783,116.2143,116.26,12054.0
2017-04-24 13:15:00,127.08,127.1,127.06,127.09,6095.0,116.26,116.2783,116.2417,116.2692,6095.0
2017-04-24 13:20:00,127.08,127.09,127.03,127.04,10800.0,116.26,116.2692,116.2143,116.2234,10800.0
2017-04-24 13:25:00,127.06,127.06,126.96,127.0,3400.0,116.2417,116.2417,116.1502,116.1868,3400.0
2017-04-24 13:30:00,127.0,127.09,127.0,127.05,9196.0,116.1868,116.2692,116.1868,116.2326,9196.0
2017-04-24 13:35:00,127.06,127.06,127.02,127.04,2722.0,116.2417,116.2417,116.2051,116.2234,2722.0
2017-04-24 13:40:00,127.04,127.06,126.99,126.99,6700.0,116.2234,116.2417,116.1777,116.1777,6700.0
2017-04-24 13:45:00,126.99,126.99,126.95,126.95,4504.0,116.1777,116.1777,116.1411,116.1411,4504.0
2017-04-24 13:50:00,126.96,126.99,126.93,126.95,3449.0,116.1502,116.1777,116.1228,116.1411,3449.0
2017-04-24 13:55:00,126.96,126.98,126.92,126.98,4550.0,116.1502,116.1685,116.1137,116.1685,4550.0
2017-04-24 14:00:00,126.99,127.01,126.93,126.95,8305.0,116.1777,116.196,116.1228,116.1411,8305.0
2017-04-24 14:05:00,126.93,126.96,126.9,126.9,4835.0,116.1228,116.1502,116.0954,116.0954,4835.0
2017-04-24 14:10:00,126.93,126.93,126.79,126.85,9575.0,116.1228,116.1228,115.9947,116.0496,9575.0
2017-04-24 14:15:00,126.85,126.95,126.84,126.89,34215.0,116.0496,116.1411,116.0405,116.0862,34215.0
2017-04-24 14:20:00,126.9,126.92,126.83,126.88,44831.0,116.0954,116.1137,116.0313,116.0771,44831.0
2017-04-24 14:25:00,126.88,126.91,126.83,126.86,49092.0,116.0771,116.1045,116.0313,116.0588,49092.0
2017-04-24 14:30:00,126.85,126.89,126.83,126.83,34081.0,116.0496,116.0862,116.0313,116.0313,34081.0
2017-04-24 14:35:00,126.83,126.86,126.8,126.85,28919.0,116.0313,116.0588,116.0039,116.0496,28919.0
2017-04-24 14:40:00,126.85,126.91,126.82,126.84,22389.0,116.0496,116.1045,116.0222,116.0405,22389.0
2017-04-24 14:45:00,126.84,126.88,126.84,126.87,12155.0,116.0405,116.0771,116.0405,116.0679,12155.0
2017-04-24 14:50:00,126.87,126.89,126.85,126.86,15225.0,116.0679,116.0862,116.0496,116.0588,15225.0
2017-04-24 14:55:00,126.86,126.9,126.85,126.88,35553.0,116.0588,116.0954,116.0496,116.0771,35553.0
2017-04-24 15:00:00,126.87,126.9,126.86,126.88,23104.0,116.0679,116.0954,116.0588,116.0771,23104.0
2017-04-24 15:05:00,126.88,127.08,126.85,127.08,88580.0,116.0771,116.26,116.0496,116.26,88580.0
2017-04-24 15:10:00,127.1,127.14,127.04,127.09,20934.0,116.2783,116.3149,116.2234,116.2692,20934.0
2017-04-24 15:15:00,127.09,127.18,127.09,127.12,10243.0,116.2692,116.3515,116.2692,116.2966,10243.0
2017-04-24 15:20:00,127.13,127.2,127.13,127.18,8322.0,116.3058,116.3698,116.3058,116.3515,8322.0
2017-04-24 15:25:00,127.2,127.24,127.19,127.23,7555.0,116.3698,116.4064,116.3607,116.3973,7555.0
2017-04-24 15:30:00,127.23,127.24,127.18,127.19,9631.0,116.3973,116.4064,116.3515,116.3607,9631.0
2017-04-24 15:35:00,127.19,127.28,127.18,127.28,9019.0,116.3607,116.443,116.3515,116.443,9019.0
2017-04-24 15:40:00,127.28,127.36,127.26,127.36,16657.0,116.443,116.5162,116.4247,116.5162,16657.0
2017-04-24 15:45:00,127.37,127.41,127.24,127.27,23145.0,116.5253,116.5619,116.4064,116.4339,23145.0
2017-04-24 15:50:00,127.27,127.29,127.24,127.24,23249.0,116.4339,116.4522,116.4064,116.4064,23249.0
2017-04-24 15:55:00,127.25,127.33,127.24,127.29,54354.0,116.4156,116.4887,116.4064,116.4522,54354.0
2017-04-25 09:30:00,127.68,127.92,127.6,127.76,17660.0,116.8089,117.0285,116.7358,116.8821,17660.0
2017-04-25 09:35:00,127.75,128.0,127.75,128.0,12786.0,116.873,117.1017,116.873,117.1017,12786.0
2017-04-25 09:40:00,127.98,128.13,127.89,128.07,16959.0,117.0834,117.2206,117.0011,117.1657,16959.0
2017-04-25 09:45:00,128.05,128.24,128.04,128.24,5597.0,117.1474,117.3213,117.1383,117.3213,5597.0
2017-04-25 09:50:00,128.24,128.28,128.18,128.25,6250.0,117.3213,117.3579,117.2664,117.3304,6250.0
2017-04-25 09:55:00,128.24,128.41,128.23,128.39,5812.0,117.3213,117.4768,117.3121,117.4585,5812.0
2017-04-25 10:00:00,128.36,128.36,128.26,128.31,8671.0,117.431,117.431,117.3396,117.3853,8671.0
2017-04-25 10:05:00,128.34,128.47,128.32,128.47,15828.0,117.4128,117.5317,117.3945,117.5317,15828.0
2017-04-25 10:10:00,128.45,128.5,128.36,128.36,7019.0,117.5134,117.5591,117.431,117.431,7019.0
2017-04-25 10:15:00,128.37,128.37,128.24,128.28,4755.0,117.4402,117.4402,117.3213,117.3579,4755.0
2017-04-25 10:20:00,128.26,128.29,128.21,128.23,5608.0,117.3396,117.367,117.2938,117.3121,5608.0
2017-04-25 10:25:00,128.22,128.23,128.2,128.2,3000.0,117.303,117.3121,117.2847,117.2847,3000.0
2017-04-25 10:30:00,128.22,128.24,128.13,128.21,5800.0,117.303,117.3213,117.2206,117.2938,5800.0
2017-04-25 10:35:00,128.22,128.22,128.17,128.17,12103.0,117.303,117.303,117.2572,117.2572,12103.0
2017-04-25 10:40:00,128.18,128.19,128.12,128.12,3379.0,117.2664,117.2755,117.2115,117.2115,3379.0
2017-04-25 10:45:00,128.11,128.15,128.06,128.14,8425.0,117.2023,117.2389,117.1566,117.2298,8425.0
2017-04-25 10:50:00,128.13,128.21,128.13,128.2,2060.0,117.2206,117.2938,117.2206,117.2847,2060.0
2017-04-25 10:55:00,128.22,128.22,128.18,128.22,9311.0,117.303,117.303,117.2664,117.303,9311.0
2017-04-25 11:00:00,128.2,128.22,128.13,128.16,5260.0,117.2847,117.303,117.2206,117.2481,5260.0
2017-04-25 11:05:00,128.17,128.19,128.08,128.09,4023.0,117.2572,117.2755,117.1749,117.184,4023.0
2017-04-25 11:10:00,128.04,128.08,128.04,128.08,1200.0,117.1383,117.1749,117.1383,117.1749,1200.0
2017-04-25 11:15:00,128.08,128.08,128.03,128.04,4700.0,117.1749,117.1749,117.1291,117.1383,4700.0
2017-04-25 11:20:00,128.05,128.05,127.95,127.99,6485.0,117.1474,117.1474,117.056,117.0926,6485.0
2017-04-25 11:25:00,127.97,127.97,127.9,127.92,2161.0,117.0743,117.0743,117.0102,117.0285,2161.0
2017-04-25 11:30:00,127.91,127.91,127.87,127.89,4067.0,117.0194,117.0194,116.9828,117.0011,4067.0
2017-04-25 11:35:00,127.89,127.89,127.79,127.84,5754.0,117.0011,117.0011,116.9096,116.9553,5754.0
2017-04-25 11:40:00,127.85,127.89,127.84,127.87,6143.0,116.9645,117.0011,116.9553,116.9828,6143.0
2017-04-25 11:45:00,127.9,128.01,127.9,127.97,4047.0,117.0102,117.1108,117.0102,117.0743,4047.0
2017-04-25 11:50:00,128.0,128.01,127.95,127.96,11299.0,117.1017,117.1108,117.056,117.0651,11299.0
2017-04-25 11:55:00,127.98,128.06,127.98,128.05,3500.0,117.0834,117.1566,117.0834,117.1474,3500.0
2017-04-25 12:00:00,128.06,128.08,128.04,128.05,7111.0,117.1566,117.1749,117.1383,117.1474,7111.0
2017-04-25 12:05:00,128.06,128.06,128.02,128.02,2000.0,117.1566,117.1566,117.12,117.12,2000.0
2017-04-25 12:10:00,128.04,128.06,128.02,128.05,6744.0,117.1383,117.1566,117.12,117.1474,6744.0
2017-04-25 12:15:00,128.05,128.09,128.05,128.09,2075.0,117.1474,117.184,117.1474,117.184,2075.0
2017-04-25 12:20:00,128.09,128.14,128.08,128.09,5334.0,117.184,117.2298,117.1749,117.184,5334.0
2017-04-25 12:25:00,128.12,128.16,128.12,128.12,3900.0,117.2115,117.2481,117.2115,117.2115,3900.0
2017-04-25 12:30:00,128.11,128.13,128.09,128.09,3300.0,117.2023,117.2206,117.184,117.184,3300.0
2017-04-25 12:35:00,128.1,128.1,128.03,128.09,3598.0,117.1932,117.1932,117.1291,117.184,3598.0
2017-04-25 12:40:00,128.09,128.12,128.05,128.11,4420.0,117.184,117.2115,117.1474,117.2023,4420.0
2017-04-25 12:45:00,128.1,128.16,128.1,128.12,3090.0,117.1932,117.2481,117.1932,117.2115,3090.0
2017-04-25 12:50:00,128.12,128.14,128.08,128.08,2450.0,117.2115,117.2298,117.1749,117.1749,2450.0
2017-04-25 12:55:00,128.09,128.11,128.08,128.09,1300.0,117.184,117.2023,117.1749,117.184,1300.0
2017-04-25 13:00:00,128.12,128.16,128.1,128.14,1961.0,117.2115,117.2481,117.1932,117.2298,1961.0
2017-04-25 13:05:00,128.17,128.2,128.15,128.19,4522.0,117.2572,117.2847,117.2389,117.2755,4522.0
2017-04-25 13:10:00,128.21,128.29,128.21,128.28,5713.0,117.2938,117.367,117.2938,117.3579,5713.0
2017-04-25 13:15:00,128.28,128.33,128.27,128.31,3531.0,117.3579,117.4036,117.3487,117.3853,3531.0
2017-04-25 13:20:00,128.34,128.34,128.29,128.3,2418.0,117.4128,117.4128,117.367,117.3762,2418.0
2017-04-25 13:25:00,128.31,128.31,128.24,128.25,2626.0,117.3853,117.3853,117.3213,117.3304,2626.0
2017-04-25 13:30:00,128.25,128.27,128.21,128.26,4600.0,117.3304,117.3487,117.2938,117.3396,4600.0
2017-04-25 13:35:00,128.26,128.26,128.2,128.22,4397.0,117.3396,117.3396,117.2847,117.303,4397.0
2017-04-25 13:40:00,128.19,128.24,128.19,128.24,3531.0,117.2755,117.3213,117.2755,117.3213,3531.0
2017-04-25 13:45:00,128.22,128.24,128.2,128.22,3944.0,117.303,117.3213,117.2847,117.303,3944.0
2017-04-25 13:50:00,128.22,128.24,128.2,128.23,4076.0,117.303,117.3213,117.2847,117.3121,4076.0
2017-04-25 13:55:00,128.2,128.22,128.17,128.21,3500.0,117.2847,117.303,117.2572,117.2938,3500.0
2017-04-25 14:00:00,128.18,128.22,128.17,128.21,3640.0,117.2664,117.303,117.2572,117.2938,3640.0
2017-04-25 14:05:00,128.2,128.28,128.2,128.28,4353.0,117.2847,117.3579,117.2847,117.3579,4353.0
2017-04-25 14:10:00,128.27,128.3,128.26,128.27,9673.0,117.3487,117.3762,117.3396,117.3487,9673.0
2017-04-25 14:15:00,128.26,128.31,128.24,128.31,3786.0,117.3396,117.3853,117.3213,117.3853,3786.0
2017-04-25 14:20:00,128.28,128.3,128.28,128.3,2846.0,117.3579,117.3762,117.3579,117.3762,2846.0
2017-04-25 14:25:00,128.29,128.3,128.27,128.29,4272.0,117.367,117.3762,117.3487,117.367,4272.0
2017-04-25 14:30:00,128.28,128.33,128.28,128.33,6855.0,117.3579,117.4036,117.3579,117.4036,6855.0
2017-04-25 14:35:00,128.33,128.34,128.3,128.34,5924.0,117.4036,117.4128,117.3762,117.4128,5924.0
2017-04-25 14:40:00,128.31,128.34,128.29,128.34,9844.0,117.3853,117.4128,117.367,117.4128,9844.0
2017-04-25 14:45:00,128.33,128.39,128.3,128.37,9674.0,117.4036,117.4585,117.3762,117.4402,9674.0
2017-04-25 14:50:00,128.36,128.39,128.35,128.36,6462.0,117.431,117.4585,117.4219,117.431,6462.0
2017-04-25 14:55:00,128.36,128.39,128.33,128.37,5425.0,117.431,117.4585,117.4036,117.4402,5425.0
2017-04-25 15:00:00,128.37,128.47,128.36,128.47,9380.0,117.4402,117.5317,117.431,117.5317,9380.0
2017-04-25 15:05:00,128.46,128.55,128.44,128.51,11997.0,117.5225,117.6049,117.5042,117.5683,11997.0
2017-04-25 15:10:00,128.51,128.54,128.47,128.53,6234.0,117.5683,117.5957,117.5317,117.5866,6234.0
2017-04-25 15:15:00,128.52,128.52,128.43,128.48,9097.0,117.5774,117.5774,117.4951,117.5408,9097.0
2017-04-25 15:20:00,128.47,128.52,128.47,128.48,5710.0,117.5317,117.5774,117.5317,117.5408,5710.0
2017-04-25 15:25:00,128.48,128.49,128.41,128.45,7771.0,117.5408,117.55,117.4768,117.5134,7771.0
2017-04-25 15:30:00,128.44,128.5,128.42,128.48,15553.0,117.5042,117.5591,117.4859,117.5408,15553.0
2017-04-25 15:35:00,128.48,128.51,128.37,128.39,14168.0,117.5408,117.5683,117.4402,117.4585,14168.0
2017-04-25 15:40:00,128.39,128.42,128.34,128.36,14030.0,117.4585,117.4859,117.4128,117.431,14030.0
2017-04-25 15:45:00,128.36,128.37,128.28,128.31,20668.0,117.431,117.4402,117.3579,117.3853,20668.0
2017-04-25 15:50:00,128.3,128.31,128.24,128.27,23951.0,117.3762,117.3853,117.3213,117.3487,23951.0
2017-04-25 15:55:00,128.28,128.33,128.22,128.23,42531.0,117.3579,117.4036,117.303,117.3121,42531.0
2017-04-26 09:30:00,128.24,128.48,128.02,128.1,24115.0,117.3213,117.5408,117.12,117.1932,24115.0
2017-04-26 09:35:00,128.08,128.15,128.05,128.08,2714.0,117.1749,117.2389,117.1474,117.1749,2714.0
2017-04-26 09:40:00,128.05,128.15,127.98,128.14,2701.0,117.1474,117.2389,117.0834,117.2298,2701.0
2017-04-26 09:45:00,128.1,128.33,128.1,128.32,7724.0,117.1932,117.4036,117.1932,117.3945,7724.0
2017-04-26 09:50:00,128.37,128.39,128.3,128.33,8006.0,117.4402,117.4585,117.3762,117.4036,8006.0
2017-04-26 09:55:00,128.34,128.41,128.31,128.41,10973.0,117.4128,117.4768,117.3853,117.4768,10973.0
2017-04-26 10:00:00,128.39,128.46,128.36,128.4,5400.0,117.4585,117.5225,117.431,117.4676,5400.0
2017-04-26 10:05:00,128.42,128.44,128.35,128.41,8061.0,117.4859,117.5042,117.4219,117.4768,8061.0
2017-04-26 10:10:00,128.42,128.51,128.36,128.51,9878.0,117.4859,117.5683,117.431,117.5683,9878.0
2017-04-26 10:15:00,128.53,128.61,128.51,128.59,11454.0,117.5866,117.6598,117.5683,117.6415,11454.0
2017-04-26 10:20:00,128.58,128.74,128.57,128.6,10051.0,117.6323,117.7787,117.6232,117.6506,10051.0
2017-04-26 10:25:00,128.6,128.63,128.53,128.55,9310.0,117.6506,117.6781,117.5866,117.6049,9310.0
2017-04-26 10:30:00,128.59,128.74,128.57,128.74,3347.0,117.6415,117.7787,117.6232,117.7787,3347.0
2017-04-26 10:35:00,128.7,128.72,128.63,128.67,8362.0,117.7421,117.7604,117.6781,117.7147,8362.0
2017-04-26 10:40:00,128.67,128.72,128.54,128.54,13374.0,117.7147,117.7604,117.5957,117.5957,13374.0
2017-04-26 10:45:00,128.54,128.55,128.48,128.55,8239.0,117.5957,117.6049,117.5408,117.6049,8239.0
2017-04-26 10:50:00,128.55,128.6,128.54,128.56,5330.0,117.6049,117.6506,117.5957,117.614,5330.0
2017-04-26 10:55:00,128.57,128.6,128.51,128.51,6694.0,117.6232,117.6506,117.5683,117.5683,6694.0
2017-04-26 11:00:00,128.51,128.57,128.49,128.53,7712.0,117.5683,117.6232,117.55,117.5866,7712.0
2017-04-26 11:05:00,128.54,128.56,128.51,128.52,8305.0,117.5957,117.614,117.5683,117.5774,8305.0
2017-04-26 11:10:00,128.54,128.62,128.54,128.62,2700.0,117.5957,117.6689,117.5957,117.6689,2700.0
2017-04-26 11:15:00,128.62,128.66,128.61,128.61,7808.0,117.6689,117.7055,117.6598,117.6598,7808.0
2017-04-26 11:20:00,128.59,128.7,128.59,128.68,15244.0,117.6415,117.7421,117.6415,117.7238,15244.0
2017-04-26 11:25:00,128.64,128.74,128.64,128.74,8602.0,117.6872,117.7787,117.6872,117.7787,8602.0
2017-04-26 11:30:00,128.72,128.82,128.71,128.78,8243.0,117.7604,117.8519,117.7512,117.8153,8243.0
2017-04-26 11:35:00,128.78,128.8,128.76,128.79,5908.0,117.8153,117.8336,117.797,117.8244,5908.0
2017-04-26 11:40:00,128.82,128.82,128.72,128.72,9678.0,117.8519,117.8519,117.7604,117.7604,9678.0
2017-04-26 11:45:00,128.72,128.76,128.52,128.56,10059.0,117.7604,117.797,117.5774,117.614,10059.0
2017-04-26 11:50:00,128.54,128.63,128.54,128.57,4650.0,117.5957,117.6781,117.5957,117.6232,4650.0
2017-04-26 11:55:00,128.57,128.7,128.57,128.68,4400.0,117.6232,117.7421,117.6232,117.7238,4400.0
2017-04-26 12:00:00,128.69,128.76,128.64,128.72,7234.0,117.733,117.797,117.6872,117.7604,7234.0
2017-04-26 12:05:00,128.71,128.72,128.63,128.65,6248.0,117.7512,117.7604,117.6781,117.6964,6248.0
2017-04-26 12:10:00,128.67,128.78,128.67,128.76,3479.0,117.7147,117.8153,117.7147,117.797,3479.0
2017-04-26 12:15:00,128.76,128.85,128.74,128.85,4450.0,117.797,117.8793,117.7787,117.8793,4450.0
2017-04-26 12:20:00,128.86,128.87,128.83,128.87,5473.0,117.8885,117.8976,117.861,117.8976,5473.0
2017-04-26 12:25:00,128.87,128.93,128.86,128.9,7928.0,117.8976,117.9525,117.8885,117.9251,7928.0
2017-04-26 12:30:00,128.89,128.89,128.83,128.85,4590.0,117.9159,117.9159,117.861,117.8793,4590.0
2017-04-26 12:35:00,128.85,128.87,128.77,128.83,7645.0,117.8793,117.8976,117.8061,117.861,7645.0
2017-04-26 12:40:00,128.83,128.85,128.79,128.79,2499.0,117.861,117.8793,117.8244,117.8244,2499.0
2017-04-26 12:45:00,128.81,128.89,128.78,128.79,4851.0,117.8427,117.9159,117.8153,117.8244,4851.0
2017-04-26 12:50:00,128.77,128.87,128.77,128.87,4054.0,117.8061,117.8976,117.8061,117.8976,4054.0
2017-04-26 12:55:00,128.85,129.0,128.85,128.98,1600.0,117.8793,118.0166,117.8793,117.9983,1600.0
2017-04-26 13:00:00,128.97,128.99,128.93,128.93,3910.0,117.9891,118.0074,117.9525,117.9525,3910.0
2017-04-26 13:05:00,128.91,128.97,128.91,128.95,4400.0,117.9342,117.9891,117.9342,117.9708,4400.0
2017-04-26 13:10:00,128.94,128.95,128.92,128.93,4200.0,117.9617,117.9708,117.9434,117.9525,4200.0
2017-04-26 13:15:00,128.94,128.96,128.91,128.91,5679.0,117.9617,117.98,117.9342,117.9342,5679.0
2017-04-26 13:20:00,128.92,128.94,128.9,128.92,5041.0,117.9434,117.9617,117.9251,117.9434,5041.0
2017-04-26 13:25:00,128.9,128.9,128.84,128.87,3032.0,117.9251,117.9251,117.8702,117.8976,3032.0
2017-04-26 13:30:00,128.85,128.85,128.75,128.78,6380.0,117.8793,117.8793,117.7878,117.8153,6380.0
2017-04-26 13:35:00,128.77,128.9,128.76,128.9,6593.0,117.8061,117.9251,117.797,117.9251,6593.0
2017-04-26 13:40:00,128.88,128.97,128.81,128.97,9312.0,117.9068,117.9891,117.8427,117.9891,9312.0
2017-04-26 13:45:00,128.94,128.94,128.67,128.68,17277.0,117.9617,117.9617,117.7147,117.7238,17277.0
2017-04-26 13:50:00,128.7,128.81,128.66,128.8,5350.0,117.7421,117.8427,117.7055,117.8336,5350.0
2017-04-26 13:55:00,128.78,128.82,128.76,128.76,3158.0,117.8153,117.8519,117.797,117.797,3158.0
2017-04-26 14:00:00,128.74,128.77,128.67,128.77,4979.0,117.7787,117.8061,117.7147,117.8061,4979.0
2017-04-26 14:05:00,128.77,128.79,128.72,128.79,4951.0,117.8061,117.8244,117.7604,117.8244,4951.0
2017-04-26 14:10:00,128.79,128.84,128.74,128.84,4436.0,117.8244,117.8702,117.7787,117.8702,4436.0
2017-04-26 14:15:00,128.82,128.9,128.82,128.84,4232.0,117.8519,117.9251,117.8519,117.8702,4232.0
2017-04-26 14:20:00,128.86,128.93,128.85,128.9,4607.0,117.8885,117.9525,117.8793,117.9251,4607.0
2017-04-26 14:25:00,128.88,128.94,128.85,128.86,5230.0,117.9068,117.9617,117.8793,117.8885,5230.0
2017-04-26 14:30:00,128.85,128.91,128.84,128.84,7023.0,117.8793,117.9342,117.8702,117.8702,7023.0
2017-04-26 14:35:00,128.82,128.82,128.77,128.79,3848.0,117.8519,117.8519,117.8061,117.8244,3848.0
2017-04-26 14:40:00,128.79,128.8,128.71,128.77,6560.0,117.8244,117.8336,117.7512,117.8061,6560.0
2017-04-26 14:45:00,128.79,128.8,128.75,128.77,3707.0,117.8244,117.8336,117.7878,117.8061,3707.0
2017-04-26 14:50:00,128.77,128.84,128.76,128.81,6278.0,117.8061,117.8702,117.797,117.8427,6278.0
2017-04-26 14:55:00,128.81,128.83,128.78,128.79,4150.0,117.8427,117.861,117.8153,117.8244,4150.0
2017-04-26 15:00:00,128.79,128.81,128.77,128.79,4777.0,117.8244,117.8427,117.8061,117.8244,4777.0
2017-04-26 15:05:00,128.79,128.89,128.79,128.87,7419.0,117.8244,117.9159,117.8244,117.8976,7419.0
2017-04-26 15:10:00,128.86,128.93,128.85,128.89,10709.0,117.8885,117.9525,117.8793,117.9159,10709.0
2017-04-26 15:15:00,128.87,128.95,128.85,128.93,9959.0,117.8976,117.9708,117.8793,117.9525,9959.0
2017-04-26 15:20:00,128.94,128.94,128.88,128.94,7028.0,117.9617,117.9617,117.9068,117.9617,7028.0
2017-04-26 15:25:00,128.93,128.94,128.89,128.91,14091.0,117.9525,117.9617,117.9159,117.9342,14091.0
2017-04-26 15:30:00,128.92,128.96,128.86,128.89,18344.0,117.9434,117.98,117.8885,117.9159,18344.0
2017-04-26 15:35:00,128.88,128.88,128.77,128.8,20240.0,117.9068,117.9068,117.8061,117.8336,20240.0
2017-04-26 15:40:00,128.78,128.84,128.75,128.83,26456.0,117.8153,117.8702,117.7878,117.861,26456.0
2017-04-26 15:45:00,128.82,128.87,128.77,128.87,53314.0,117.8519,117.8976,117.8061,117.8976,53314.0
2017-04-26 15:50:00,128.87,128.88,128.78,128.78,47221.0,117.8976,117.9068,117.8153,117.8153,47221.0
2017-04-26 15:55:00,128.79,128.9,128.79,128.79,84784.0,117.8244,117.9251,117.8244,117.8244,84784.0
2017-04-27 09:30:00,128.94,129.35,128.74,129.01,21420.0,117.9617,118.3368,117.7787,118.0257,21420.0
2017-04-27 09:35:00,129.03,129.14,129.02,129.1,8749.0,118.044,118.1446,118.0349,118.108,8749.0
2017-04-27 09:40:00,129.03,129.08,128.86,128.87,5274.0,118.044,118.0897,117.8885,117.8976,5274.0
2017-04-27 09:45:00,128.93,128.93,128.77,128.91,6711.0,117.9525,117.9525,117.8061,117.9342,6711.0
2017-04-27 09:50:00,128.89,128.94,128.88,128.91,3157.0,117.9159,117.9617,117.9068,117.9342,3157.0
2017-04-27 09:55:00,128.89,128.9,128.76,128.78,6846.0,117.9159,117.9251,117.797,117.8153,6846.0
2017-04-27 10:00:00,128.82,128.94,128.82,128.94,2277.0,117.8519,117.9617,117.8519,117.9617,2277.0
2017-04-27 10:05:00,128.93,128.99,128.88,128.93,4138.0,117.9525,118.0074,117.9068,117.9525,4138.0
2017-04-27 10:10:00,128.93,129.13,128.91,129.12,16182.0,117.9525,118.1355,117.9342,118.1263,16182.0
2017-04-27 10:15:00,129.11,129.11,129.01,129.08,4343.0,118.1172,118.1172,118.0257,118.0897,4343.0
2017-04-27 10:20:00,129.07,129.09,128.96,129.01,4700.0,118.0806,118.0989,117.98,118.0257,4700.0
2017-04-27 10:25:00,128.97,129.05,128.97,129.03,8000.0,117.9891,118.0623,117.9891,118.044,8000.0
2017-04-27 10:30:00,129.04,129.11,129.04,129.11,1700.0,118.0532,118.1172,118.0532,118.1172,1700.0
2017-04-27 10:35:00,129.13,129.2,129.11,129.19,4930.0,118.1355,118.1995,118.1172,118.1904,4930.0
2017-04-27 10:40:00,129.16,129.16,129.07,129.16,5285.0,118.1629,118.1629,118.0806,118.1629,5285.0
2017-04-27 10:45:00,129.14,129.15,128.94,128.94,17770.0,118.1446,118.1538,117.9617,117.9617,17770.0
2017-04-27 10:50:00,128.91,128.97,128.86,128.95,8550.0,117.9342,117.9891,117.8885,117.9708,8550.0
2017-04-27 10:55:00,128.9,128.93,128.74,128.87,10726.0,117.9251,117.9525,117.7787,117.8976,10726.0
2017-04-27 11:00:00,128.89,128.89,128.85,128.87,3500.0,117.9159,117.9159,117.8793,117.8976,3500.0
2017-04-27 11:05:00,128.87,128.91,128.82,128.91,9550.0,117.8976,117.9342,117.8519,117.9342,9550.0
2017-04-27 11:10:00,128.9,128.95,128.85,128.95,13229.0,117.9251,117.9708,117.8793,117.9708,13229.0
2017-04-27 11:15:00,128.95,129.05,128.93,129.05,6042.0,117.9708,118.0623,117.9525,118.0623,6042.0
2017-04-27 11:20:00,129.04,129.05,128.95,128.95,5347.0,118.0532,118.0623,117.9708,117.9708,5347.0
2017-04-27 11:25:00,128.97,129.11,128.96,129.05,12008.0,117.9891,118.1172,117.98,118.0623,12008.0
2017-04-27 11:30:00,129.05,129.12,129.01,129.01,5549.0,118.0623,118.1263,118.0257,118.0257,5549.0
2017-04-27 11:35:00,129.02,129.05,128.88,128.92,6135.0,118.0349,118.0623,117.9068,117.9434,6135.0
2017-04-27 11:40:00,128.88,128.94,128.86,128.94,6201.0,117.9068,117.9617,117.8885,117.9617,6201.0
2017-04-27 11:45:00,128.94,128.95,128.86,128.86,3989.0,117.9617,117.9708,117.8885,117.8885,3989.0
2017-04-27 11:50:00,128.88,128.94,128.84,128.93,5996.0,117.9068,117.9617,117.8702,117.9525,5996.0
2017-04-27 11:55:00,128.96,129.01,128.91,128.99,7500.0,117.98,118.0257,117.9342,118.0074,7500.0
2017-04-27 12:00:00,129.01,129.08,129.0,129.08,5444.0,118.0257,118.0897,118.0166,118.0897,5444.0
2017-04-27 12:05:00,129.09,129.15,129.08,129.15,5087.0,118.0989,118.1538,118.0897,118.1538,5087.0
2017-04-27 12:10:00,129.15,129.19,129.13,129.16,4500.0,118.1538,118.1904,118.1355,118.1629,4500.0
2017-04-27 12:15:00,129.16,129.18,129.14,129.16,2500.0,118.1629,118.1812,118.1446,118.1629,2500.0
2017-04-27 12:20:00,129.14,129.15,129.07,129.09,6327.0,118.1446,118.1538,118.0806,118.0989,6327.0
2017-04-27 12:25:00,129.08,129.08,129.0,129.0,4580.0,118.0897,118.0897,118.0166,118.0166,4580.0
2017-04-27 12:30:00,129.0,129.02,128.98,128.98,11063.0,118.0166,118.0349,117.9983,117.9983,11063.0
2017-04-27 12:35:00,128.98,129.01,128.96,128.99,5257.0,117.9983,118.0257,117.98,118.0074,5257.0
2017-04-27 12:40:00,128.99,129.02,128.99,129.0,7150.0,118.0074,118.0349,118.0074,118.0166,7150.0
2017-04-27 12:45:00,129.0,129.01,128.96,128.96,5622.0,118.0166,118.0257,117.98,117.98,5622.0
2017-04-27 12:50:00,128.97,129.02,128.96,129.0,5729.0,117.9891,118.0349,117.98,118.0166,5729.0
2017-04-27 12:55:00,129.02,129.1,129.0,129.1,10565.0,118.0349,118.108,118.0166,118.108,10565.0
2017-04-27 13:00:00,129.07,129.11,129.05,129.07,11801.0,118.0806,118.1172,118.0623,118.0806,11801.0
2017-04-27 13:05:00,129.07,129.08,129.01,129.05,4921.0,118.0806,118.0897,118.0257,118.0623,4921.0
2017-04-27 13:10:00,129.05,129.08,129.02,129.03,5490.0,118.0623,118.0897,118.0349,118.044,5490.0
2017-04-27 13:15:00,129.04,129.07,129.04,129.05,4300.0,118.0532,118.0806,118.0532,118.0623,4300.0
2017-04-27 13:20:00,129.05,129.06,129.02,129.02,5597.0,118.0623,118.0714,118.0349,118.0349,5597.0
2017-04-27 13:25:00,129.01,129.11,128.98,129.1,8005.0,118.0257,118.1172,117.9983,118.108,8005.0
2017-04-27 13:30:00,129.13,129.15,129.11,129.12,3200.0,118.1355,118.1538,118.1172,118.1263,3200.0
2017-04-27 13:35:00,129.11,129.16,129.11,129.14,5766.0,118.1172,118.1629,118.1172,118.1446,5766.0
2017-04-27 13:40:00,129.14,129.18,129.12,129.12,8600.0,118.1446,118.1812,118.1263,118.1263,8600.0
2017-04-27 13:45:00,129.13,129.17,129.12,129.15,13906.0,118.1355,118.1721,118.1263,118.1538,13906.0
2017-04-27 13:50:00,129.15,129.18,129.13,129.14,6590.0,118.1538,118.1812,118.1355,118.1446,6590.0
2017-04-27 13:55:00,129.15,129.16,129.1,129.13,9720.0,118.1538,118.1629,118.108,118.1355,9720.0
2017-04-27 14:00:00,129.12,129.29,129.12,129.29,17602.0,118.1263,118.2819,118.1263,118.2819,17602.0
2017-04-27 14:05:00,129.27,129.3,129.23,129.29,4835.0,118.2636,118.291,118.227,118.2819,4835.0
2017-04-27 14:10:00,129.3,129.38,129.3,129.36,4186.0,118.291,118.3642,118.291,118.3459,4186.0
2017-04-27 14:15:00,129.38,129.39,129.27,129.29,12407.0,118.3642,118.3734,118.2636,118.2819,12407.0
2017-04-27 14:20:00,129.31,129.35,129.31,129.33,13658.0,118.3002,118.3368,118.3002,118.3185,13658.0
2017-04-27 14:25:00,129.32,129.39,129.29,129.36,10105.0,118.3093,118.3734,118.2819,118.3459,10105.0
2017-04-27 14:30:00,129.38,129.38,129.32,129.33,6295.0,118.3642,118.3642,118.3093,118.3185,6295.0
2017-04-27 14:35:00,129.33,129.37,129.33,129.35,11361.0,118.3185,118.3551,118.3185,118.3368,11361.0
2017-04-27 14:40:00,129.35,129.36,129.33,129.33,4863.0,118.3368,118.3459,118.3185,118.3185,4863.0
2017-04-27 14:45:00,129.34,129.36,129.32,129.35,4622.0,118.3276,118.3459,118.3093,118.3368,4622.0
2017-04-27 14:50:00,129.35,129.35,129.3,129.31,5051.0,118.3368,118.3368,118.291,118.3002,5051.0
2017-04-27 14:55:00,129.32,129.38,129.29,129.38,8984.0,118.3093,118.3642,118.2819,118.3642,8984.0
2017-04-27 15:00:00,129.36,129.36,129.21,129.21,9420.0,118.3459,118.3459,118.2087,118.2087,9420.0
2017-04-27 15:05:00,129.21,129.21,129.15,129.19,7021.0,118.2087,118.2087,118.1538,118.1904,7021.0
2017-04-27 15:10:00,129.18,129.31,129.16,129.31,17745.0,118.1812,118.3002,118.1629,118.3002,17745.0
2017-04-27 15:15:00,129.31,129.32,129.23,129.26,8423.0,118.3002,118.3093,118.227,118.2544,8423.0
2017-04-27 15:20:00,129.25,129.33,129.24,129.33,10150.0,118.2453,118.3185,118.2361,118.3185,10150.0
2017-04-27 15:25:00,129.32,129.34,129.31,129.33,9166.0,118.3093,118.3276,118.3002,118.3185,9166.0
2017-04-27 15:30:00,129.33,129.39,129.31,129.34,11632.0,118.3185,118.3734,118.3002,118.3276,11632.0
2017-04-27 15:35:00,129.34,129.34,129.29,129.3,17666.0,118.3276,118.3276,118.2819,118.291,17666.0
2017-04-27 15:40:00,129.3,129.33,129.29,129.3,19861.0,118.291,118.3185,118.2819,118.291,19861.0
2017-04-27 15:45:00,129.3,129.37,129.29,129.31,29752.0,118.291,118.3551,118.2819,118.3002,29752.0
2017-04-27 15:50:00,129.3,129.36,129.29,129.33,32595.0,118.291,118.3459,118.2819,118.3185,32595.0
2017-04-27 15:55:00,129.32,129.44,129.3,129.38,59601.0,118.3093,118.4191,118.291,118.3642,59601.0
2017-04-28 09:30:00,129.21,129.49,129.21,129.22,15659.0,118.2087,118.4648,118.2087,118.2178,15659.0
2017-04-28 09:35:00,129.29,129.41,128.98,128.98,9072.0,118.2819,118.3916,117.9983,117.9983,9072.0
2017-04-28 09:40:00,129.03,129.13,129.01,129.12,9000.0,118.044,118.1355,118.0257,118.1263,9000.0
2017-04-28 09:45:00,129.11,129.2,129.1,129.2,8934.0,118.1172,118.1995,118.108,118.1995,8934.0
2017-04-28 09:50:00,129.25,129.29,129.18,129.21,8500.0,118.2453,118.2819,118.1812,118.2087,8500.0
2017-04-28 09:55:00,129.22,129.34,129.2,129.34,7750.0,118.2178,118.3276,118.1995,118.3276,7750.0
2017-04-28 10:00:00,129.38,129.38,129.12,129.15,11557.0,118.3642,118.3642,118.1263,118.1538,11557.0
2017-04-28 10:05:00,129.15,129.27,129.12,129.22,8694.0,118.1538,118.2636,118.1263,118.2178,8694.0
2017-04-28 10:10:00,129.22,129.33,129.2,129.31,7105.0,118.2178,118.3185,118.1995,118.3002,7105.0
2017-04-28 10:15:00,129.31,129.32,129.23,129.23,7484.0,118.3002,118.3093,118.227,118.227,7484.0
2017-04-28 10:20:00,129.24,129.25,129.06,129.06,8301.0,118.2361,118.2453,118.0714,118.0714,8301.0
2017-04-28 10:25:00,129.07,129.1,129.01,129.08,3771.0,118.0806,118.108,118.0257,118.0897,3771.0
2017-04-28 10:30:00,129.08,129.09,129.01,129.01,4700.0,118.0897,118.0989,118.0257,118.0257,4700.0
2017-04-28 10:35:00,129.0,129.11,129.0,129.07,12799.0,118.0166,118.1172,118.0166,118.0806,12799.0
2017-04-28 10:40:00,129.06,129.11,129.05,129.1,6961.0,118.0714,118.1172,118.0623,118.108,6961.0
2017-04-28 10:45:00,129.1,129.11,129.04,129.05,8442.0,118.108,118.1172,118.0532,118.0623,8442.0
2017-04-28 10:50:00,129.05,129.1,129.05,129.09,9004.0,118.0623,118.108,118.0623,118.0989,9004.0
2017-04-28 10:55:00,129.09,129.14,129.07,129.07,6979.0,118.0989,118.1446,118.0806,118.0806,6979.0
2017-04-28 11:00:00,129.08,129.1,129.01,129.02,7208.0,118.0897,118.108,118.0257,118.0349,7208.0
2017-04-28 11:05:00,129.02,129.02,128.94,128.94,8387.0,118.0349,118.0349,117.9617,117.9617,8387.0
2017-04-28 11:10:00,128.94,129.04,128.93,129.04,7233.0,117.9617,118.0532,117.9525,118.0532,7233.0
2017-04-28 11:15:00,129.02,129.08,129.02,129.04,7513.0,118.0349,118.0897,118.0349,118.0532,7513.0
2017-04-28 11:20:00,129.04,129.14,129.04,129.11,7924.0,118.0532,118.1446,118.0532,118.1172,7924.0
2017-04-28 11:25:00,129.12,129.23,129.11,129.21,5799.0,118.1263,118.227,118.1172,118.2087,5799.0
2017-04-28 11:30:00,129.2,129.21,129.06,129.13,13330.0,118.1995,118.2087,118.0714,118.1355,13330.0
2017-04-28 11:35:00,129.12,129.15,129.07,129.1,7960.0,118.1263,118.1538,118.0806,118.108,7960.0
2017-04-28 11:40:00,129.1,129.17,129.09,129.14,3916.0,118.108,118.1721,118.0989,118.1446,3916.0
2017-04-28 11:45:00,129.15,129.18,129.13,129.17,5400.0,118.1538,118.1812,118.1355,118.1721,5400.0
2017-04-28 11:50:00,129.19,129.19,129.13,129.15,5500.0,118.1904,118.1904,118.1355,118.1538,5500.0
2017-04-28 11:55:00,129.15,129.15,129.05,129.05,4700.0,118.1538,118.1538,118.0623,118.0623,4700.0
2017-04-28 12:00:00,129.06,129.1,129.04,129.1,5381.0,118.0714,118.108,118.0532,118.108,5381.0
2017-04-28 12:05:00,129.11,129.12,129.1,129.1,4900.0,118.1172,118.1263,118.108,118.108,4900.0
2017-04-28 12:10:00,129.11,129.12,129.1,129.1,6517.0,118.1172,118.1263,118.108,118.108,6517.0
2017-04-28 12:15:00,129.1,129.11,129.08,129.08,8691.0,118.108,118.1172,118.0897,118.0897,8691.0
2017-04-28 12:20:00,129.07,129.11,129.05,129.11,6059.0,118.0806,118.1172,118.0623,118.1172,6059.0
2017-04-28 12:25:00,129.13,129.14,129.11,129.11,5019.0,118.1355,118.1446,118.1172,118.1172,5019.0
2017-04-28 12:30:00,129.12,129.15,129.1,129.11,6366.0,118.1263,118.1538,118.108,118.1172,6366.0
2017-04-28 12:35:00,129.12,129.12,129.06,129.06,8132.0,118.1263,118.1263,118.0714,118.0714,8132.0
2017-04-28 12:40:00,129.05,129.07,129.04,129.07,7102.0,118.0623,118.0806,118.0532,118.0806,7102.0
2017-04-28 12:45:00,129.07,129.08,129.02,129.06,5815.0,118.0806,118.0897,118.0349,118.0714,5815.0
2017-04-28 12:50:00,129.06,129.06,128.98,128.99,7735.0,118.0714,118.0714,117.9983,118.0074,7735.0
2017-04-28 12:55:00,129.01,129.08,129.01,129.06,4100.0,118.0257,118.0897,118.0257,118.0714,4100.0
2017-04-28 13:00:00,129.05,129.12,129.04,129.12,7568.0,118.0623,118.1263,118.0532,118.1263,7568.0
2017-04-28 13:05:00,129.12,129.13,129.08,129.08,9674.0,118.1263,118.1355,118.0897,118.0897,9674.0
2017-04-28 13:10:00,129.08,129.11,129.06,129.1,7787.0,118.0897,118.1172,118.0714,118.108,7787.0
2017-04-28 13:15:00,129.13,129.13,129.04,129.05,8470.0,118.1355,118.1355,118.0532,118.0623,8470.0
2017-04-28 13:20:00,129.06,129.1,129.05,129.07,7627.0,118.0714,118.108,118.0623,118.0806,7627.0
2017-04-28 13:25:00,129.09,129.14,129.08,129.14,2100.0,118.0989,118.1446,118.0897,118.1446,2100.0
2017-04-28 13:30:00,129.13,129.14,129.08,129.09,10696.0,118.1355,118.1446,118.0897,118.0989,10696.0
2017-04-28 13:35:00,129.08,129.21,129.08,129.16,17912.0,118.0897,118.2087,118.0897,118.1629,17912.0
2017-04-28 13:40:00,129.16,129.16,128.97,128.97,8412.0,118.1629,118.1629,117.9891,117.9891,8412.0
2017-04-28 13:45:00,128.97,129.0,128.96,129.0,4102.0,117.9891,118.0166,117.98,118.0166,4102.0
2017-04-28 13:50:00,129.0,129.0,128.96,128.97,4567.0,118.0166,118.0166,117.98,117.9891,4567.0
2017-04-28 13:55:00,128.99,129.01,128.95,128.99,8293.0,118.0074,118.0257,117.9708,118.0074,8293.0
2017-04-28 14:00:00,128.99,129.01,128.95,129.01,8561.0,118.0074,118.0257,117.9708,118.0257,8561.0
2017-04-28 14:05:00,129.01,129.07,129.01,129.06,9526.0,118.0257,118.0806,118.0257,118.0714,9526.0
2017-04-28 14:10:00,129.06,129.1,129.04,129.06,5080.0,118.0714,118.108,118.0532,118.0714,5080.0
2017-04-28 14:15:00,129.09,129.15,129.08,129.15,6699.0,118.0989,118.1538,118.0897,118.1538,6699.0
2017-04-28 14:20:00,129.16,129.21,129.14,129.21,10641.0,118.1629,118.2087,118.1446,118.2087,10641.0
2017-04-28 14:25:00,129.17,129.18,129.11,129.13,8059.0,118.1721,118.1812,118.1172,118.1355,8059.0
2017-04-28 14:30:00,129.14,129.15,129.12,129.13,4315.0,118.1446,118.1538,118.1263,118.1355,4315.0
2017-04-28 14:35:00,129.13,129.15,129.11,129.15,12176.0,118.1355,118.1538,118.1172,118.1538,12176.0
2017-04-28 14:40:00,129.15,129.16,129.09,129.09,5752.0,118.1538,118.1629,118.0989,118.0989,5752.0
2017-04-28 14:45:00,129.09,129.11,129.09,129.09,10431.0,118.0989,118.1172,118.0989,118.0989,10431.0
2017-04-28 14:50:00,129.1,129.17,129.1,129.11,9436.0,118.108,118.1721,118.108,118.1172,9436.0
2017-04-28 14:55:00,129.1,129.1,128.99,129.0,13985.0,118.108,118.108,118.0074,118.0166,13985.0
2017-04-28 15:00:00,129.01,129.03,128.99,129.02,7140.0,118.0257,118.044,118.0074,118.0349,7140.0
2017-04-28 15:05:00,129.03,129.13,129.02,129.12,7608.0,118.044,118.1355,118.0349,118.1263,7608.0
2017-04-28 15:10:00,129.13,129.15,129.1,129.14,8697.0,118.1355,118.1538,118.108,118.1446,8697.0
2017-04-28 15:15:00,129.14,129.18,129.13,129.17,9174.0,118.1446,118.1812,118.1355,118.1721,9174.0
2017-04-28 15:20:00,129.18,129.2,129.17,129.19,7045.0,118.1812,118.1995,118.1721,118.1904,7045.0
2017-04-28 15:25:00,129.19,129.22,129.17,129.2,14890.0,118.1904,118.2178,118.1721,118.1995,14890.0
2017-04-28 15:30:00,129.21,129.25,129.19,129.21,25613.0,118.2087,118.2453,118.1904,118.2087,25613.0
2017-04-28 15:35:00,129.2,129.21,129.11,129.11,13956.0,118.1995,118.2087,118.1172,118.1172,13956.0
2017-04-28 15:40:00,129.1,129.1,129.05,129.05,12794.0,118.108,118.108,118.0623,118.0623,12794.0
2017-04-28 15:45:00,129.05,129.15,129.05,129.07,27727.0,118.0623,118.1538,118.0623,118.0806,27727.0
2017-04-28 15:50:00,129.07,129.07,129.01,129.03,32827.0,118.0806,118.0806,118.0257,118.044,32827.0
2017-04-28 15:55:00,129.04,129.23,129.04,129.07,95687.0,118.0532,118.227,118.0532,118.0806,95687.0
2017-05-01 09:30:00,128.69,129.09,128.42,128.99,48485.0,117.733,118.0989,117.4859,118.0074,48485.0
2017-05-01 09:35:00,128.97,129.13,128.82,128.9,8778.0,117.9891,118.1355,117.8519,117.9251,8778.0
2017-05-01 09:40:00,128.89,129.0,128.77,128.88,4242.0,117.9159,118.0166,117.8061,117.9068,4242.0
2017-05-01 09:45:00,128.94,129.04,128.9,128.99,7215.0,117.9617,118.0532,117.9251,118.0074,7215.0
2017-05-01 09:50:00,128.98,128.98,128.86,128.92,12200.0,117.9983,117.9983,117.8885,117.9434,12200.0
2017-05-01 09:55:00,128.91,129.2,128.84,129.2,8938.0,117.9342,118.1995,117.8702,118.1995,8938.0
2017-05-01 10:00:00,129.16,129.17,128.94,128.94,10802.0,118.1629,118.1721,117.9617,117.9617,10802.0
2017-05-01 10:05:00,128.92,128.99,128.78,128.79,5500.0,117.9434,118.0074,117.8153,117.8244,5500.0
2017-05-01 10:10:00,128.79,128.84,128.76,128.81,9091.0,117.8244,117.8702,117.797,117.8427,9091.0
2017-05-01 10:15:00,128.82,128.86,128.8,128.82,10425.0,117.8519,117.8885,117.8336,117.8519,10425.0
2017-05-01 10:20:00,128.81,128.83,128.77,128.79,7965.0,117.8427,117.861,117.8061,117.8244,7965.0
2017-05-01 10:25:00,128.78,128.82,128.76,128.77,8746.0,117.8153,117.8519,117.797,117.8061,8746.0
2017-05-01 10:30:00,128.78,129.01,128.78,129.01,6670.0,117.8153,118.0257,117.8153,118.0257,6670.0
2017-05-01 10:35:00,129.06,129.22,129.06,129.22,3656.0,118.0714,118.2178,118.0714,118.2178,3656.0
2017-05-01 10:40:00,129.21,129.24,129.16,129.16,8050.0,118.2087,118.2361,118.1629,118.1629,8050.0
2017-05-01 10:45:00,129.16,129.35,129.15,129.3,28842.0,118.1629,118.3368,118.1538,118.291,28842.0
2017-05-01 10:50:00,129.3,129.34,129.27,129.33,3704.0,118.291,118.3276,118.2636,118.3185,3704.0
2017-05-01 10:55:00,129.35,129.48,129.35,129.47,9063.0,118.3368,118.4557,118.3368,118.4465,9063.0
2017-05-01 11:00:00,129.44,129.47,129.3,129.45,8261.0,118.4191,118.4465,118.291,118.4282,8261.0
2017-05-01 11:05:00,129.45,129.56,129.42,129.56,5329.0,118.4282,118.5289,118.4008,118.5289,5329.0
2017-05-01 11:10:00,129.52,129.6,129.49,129.6,6388.0,118.4923,118.5655,118.4648,118.5655,6388.0
2017-05-01 11:15:00,129.61,129.68,129.59,129.64,15077.0,118.5746,118.6387,118.5563,118.6021,15077.0
2017-05-01 11:20:00,129.62,129.62,129.53,129.53,5600.0,118.5838,118.5838,118.5014,118.5014,5600.0
2017-05-01 11:25:00,129.56,129.61,129.56,129.57,4303.0,118.5289,118.5746,118.5289,118.538,4303.0
2017-05-01 11:30:00,129.6,129.85,129.58,129.63,22700.0,118.5655,118.7942,118.5472,118.5929,22700.0
2017-05-01 11:35:00,129.68,129.7,129.63,129.64,6445.0,118.6387,118.657,118.5929,118.6021,6445.0
2017-05-01 11:40:00,129.61,129.64,129.59,129.62,4690.0,118.5746,118.6021,118.5563,118.5838,4690.0
2017-05-01 11:45:00,129.6,129.72,129.59,129.69,5800.0,118.5655,118.6753,118.5563,118.6478,5800.0
2017-05-01 11:50:00,129.7,129.73,129.65,129.68,5150.0,118.657,118.6844,118.6112,118.6387,5150.0
2017-05-01 11:55:00,129.68,129.7,129.62,129.66,6450.0,118.6387,118.657,118.5838,118.6204,6450.0
2017-05-01 12:00:00,129.65,129.65,129.55,129.59,5624.0,118.6112,118.6112,118.5197,118.5563,5624.0
2017-05-01 12:05:00,129.6,129.7,129.58,129.66,7279.0,118.5655,118.657,118.5472,118.6204,7279.0
2017-05-01 12:10:00,129.66,129.68,129.59,129.59,5500.0,118.6204,118.6387,118.5563,118.5563,5500.0
2017-05-01 12:15:00,129.61,129.64,129.56,129.56,5020.0,118.5746,118.6021,118.5289,118.5289,5020.0
2017-05-01 12:20:00,129.56,129.56,129.42,129.42,19198.0,118.5289,118.5289,118.4008,118.4008,19198.0
2017-05-01 12:25:00,129.42,129.46,129.39,129.46,4749.0,118.4008,118.4374,118.3734,118.4374,4749.0
2017-05-01 12:30:00,129.51,129.51,129.41,129.44,4969.0,118.4831,118.4831,118.3916,118.4191,4969.0
2017-05-01 12:35:00,129.46,129.51,129.46,129.48,2800.0,118.4374,118.4831,118.4374,118.4557,2800.0
2017-05-01 12:40:00,129.48,129.52,129.46,129.47,5090.0,118.4557,118.4923,118.4374,118.4465,5090.0
2017-05-01 12:45:00,129.47,129.48,129.4,129.4,5251.0,118.4465,118.4557,118.3825,118.3825,5251.0
2017-05-01 12:50:00,129.4,129.4,129.12,129.34,7616.0,118.3825,118.3825,118.1263,118.3276,7616.0
2017-05-01 12:55:00,129.34,129.44,129.34,129.39,4320.0,118.3276,118.4191,118.3276,118.3734,4320.0
2017-05-01 13:00:00,129.38,129.4,129.32,129.32,4839.0,118.3642,118.3825,118.3093,118.3093,4839.0
2017-05-01 13:05:00,129.31,129.32,129.28,129.3,4350.0,118.3002,118.3093,118.2727,118.291,4350.0
2017-05-01 13:10:00,129.3,129.42,129.29,129.4,4963.0,118.291,118.4008,118.2819,118.3825,4963.0
2017-05-01 13:15:00,129.4,129.48,129.39,129.4,9292.0,118.3825,118.4557,118.3734,118.3825,9292.0
2017-05-01 13:20:00,129.42,129.46,129.41,129.44,3204.0,118.4008,118.4374,118.3916,118.4191,3204.0
2017-05-01 13:25:00,129.44,129.48,129.38,129.42,6338.0,118.4191,118.4557,118.3642,118.4008,6338.0
2017-05-01 13:30:00,129.44,129.5,129.41,129.44,28100.0,118.4191,118.474,118.3916,118.4191,28100.0
2017-05-01 13:35:00,129.44,129.44,129.32,129.35,3003.0,118.4191,118.4191,118.3093,118.3368,3003.0
2017-05-01 13:40:00,129.37,129.42,129.22,129.32,21634.0,118.3551,118.4008,118.2178,118.3093,21634.0
2017-05-01 13:45:00,129.33,129.44,129.32,129.4,4724.0,118.3185,118.4191,118.3093,118.3825,4724.0
2017-05-01 13:50:00,129.44,129.53,129.4,129.4,7824.0,118.4191,118.5014,118.3825,118.3825,7824.0
2017-05-01 13:55:00,129.41,129.44,129.31,129.36,7932.0,118.3916,118.4191,118.3002,118.3459,7932.0
2017-05-01 14:00:00,129.36,129.47,129.36,129.45,8898.0,118.3459,118.4465,118.3459,118.4282,8898.0
2017-05-01 14:05:00,129.42,129.51,129.37,129.51,10011.0,118.4008,118.4831,118.3551,118.4831,10011.0
2017-05-01 14:10:00,129.51,129.66,129.48,129.56,11105.0,118.4831,118.6204,118.4557,118.5289,11105.0
2017-05-01 14:15:00,129.55,129.67,129.55,129.64,17107.0,118.5197,118.6295,118.5197,118.6021,17107.0
2017-05-01 14:20:00,129.61,129.65,129.59,129.63,15026.0,118.5746,118.6112,118.5563,118.5929,15026.0
2017-05-01 14:25:00,129.63,129.65,129.55,129.55,11764.0,118.5929,118.6112,118.5197,118.5197,11764.0
2017-05-01 14:30:00,129.54,129.61,129.52,129.56,11796.0,118.5106,118.5746,118.4923,118.5289,11796.0
2017-05-01 14:35:00,129.56,129.64,129.56,129.58,16235.0,118.5289,118.6021,118.5289,118.5472,16235.0
2017-05-01 14:40:00,129.58,129.61,129.53,129.56,14038.0,118.5472,118.5746,118.5014,118.5289,14038.0
2017-05-01 14:45:00,129.57,129.59,129.44,129.47,15777.0,118.538,118.5563,118.4191,118.4465,15777.0
2017-05-01 14:50:00,129.46,129.58,129.46,129.56,10086.0,118.4374,118.5472,118.4374,118.5289,10086.0
2017-05-01 14:55:00,129.57,129.6,129.48,129.51,15859.0,118.538,118.5655,118.4557,118.4831,15859.0
2017-05-01 15:00:00,129.5,129.52,129.4,129.51,16999.0,118.474,118.4923,118.3825,118.4831,16999.0
2017-05-01 15:05:00,129.5,129.53,129.44,129.45,13286.0,118.474,118.5014,118.4191,118.4282,13286.0
2017-05-01 15:10:00,129.45,129.57,129.45,129.57,16615.0,118.4282,118.538,118.4282,118.538,16615.0
2017-05-01 15:15:00,129.56,129.56,129.46,129.46,19569.0,118.5289,118.5289,118.4374,118.4374,19569.0
2017-05-01 15:20:00,129.45,129.46,129.37,129.44,20339.0,118.4282,118.4374,118.3551,118.4191,20339.0
2017-05-01 15:25:00,129.44,129.45,129.31,129.33,15671.0,118.4191,118.4282,118.3002,118.3185,15671.0
2017-05-01 15:30:00,129.33,129.38,129.29,129.35,25563.0,118.3185,118.3642,118.2819,118.3368,25563.0
2017-05-01 15:35:00,129.36,129.39,129.31,129.32,27940.0,118.3459,118.3734,118.3002,118.3093,27940.0
2017-05-01 15:40:00,129.32,129.36,129.31,129.32,29371.0,118.3093,118.3459,118.3002,118.3093,29371.0
2017-05-01 15:45:00,129.32,129.36,129.3,129.33,30578.0,118.3093,118.3459,118.291,118.3185,30578.0
2017-05-01 15:50:00,129.33,129.37,129.3,129.37,44396.0,118.3185,118.3551,118.291,118.3551,44396.0
2017-05-01 15:55:00,129.36,129.37,129.22,129.28,72562.0,118.3459,118.3551,118.2178,118.2727,72562.0
2017-05-02 09:30:00,125.92,126.09,125.16,125.64,31815.0,115.1988,115.3543,114.5035,114.9426,31815.0
2017-05-02 09:35:00,125.64,127.34,125.63,126.72,65829.0,114.9426,116.4979,114.9335,115.9307,65829.0
2017-05-02 09:40:00,126.75,127.02,126.18,126.99,29759.0,115.9581,116.2051,115.4367,116.1777,29759.0
2017-05-02 09:45:00,127.0,127.09,126.79,127.07,83138.0,116.1868,116.2692,115.9947,116.2509,83138.0
2017-05-02 09:50:00,127.09,127.09,126.91,127.04,44848.0,116.2692,116.2692,116.1045,116.2234,44848.0
2017-05-02 09:55:00,127.04,127.17,126.51,126.89,51165.0,116.2234,116.3424,115.7386,116.0862,51165.0
2017-05-02 10:00:00,126.89,127.52,126.86,127.49,31279.0,116.0862,116.6626,116.0588,116.6351,31279.0
2017-05-02 10:05:00,127.49,127.92,127.41,127.87,21025.0,116.6351,117.0285,116.5619,116.9828,21025.0
2017-05-02 10:10:00,127.89,128.02,127.61,127.72,26137.0,117.0011,117.12,116.7449,116.8455,26137.0
2017-05-02 10:15:00,127.76,127.83,127.49,127.65,10410.0,116.8821,116.9462,116.6351,116.7815,10410.0
2017-05-02 10:20:00,127.66,127.74,127.39,127.52,9970.0,116.7906,116.8638,116.5436,116.6626,9970.0
2017-05-02 10:25:00,127.55,127.56,127.38,127.39,7401.0,116.69,116.6992,116.5345,116.5436,7401.0
2017-05-02 10:30:00,127.4,127.46,127.14,127.18,22789.0,116.5528,116.6077,116.3149,116.3515,22789.0
2017-05-02 10:35:00,127.15,127.2,126.8,126.9,18558.0,116.3241,116.3698,116.0039,116.0954,18558.0
2017-05-02 10:40:00,126.89,126.94,126.56,126.56,17220.0,116.0862,116.132,115.7843,115.7843,17220.0
2017-05-02 10:45:00,126.6,126.74,126.48,126.6,25628.0,115.8209,115.949,115.7111,115.8209,25628.0
2017-05-02 10:50:00,126.58,126.6,126.24,126.32,18770.0,115.8026,115.8209,115.4916,115.5647,18770.0
2017-05-02 10:55:00,126.29,126.35,126.19,126.31,17402.0,115.5373,115.5922,115.4458,115.5556,17402.0
2017-05-02 11:00:00,126.3,126.36,126.22,126.27,12515.0,115.5464,115.6013,115.4733,115.519,12515.0
2017-05-02 11:05:00,126.37,126.51,126.23,126.26,11606.0,115.6105,115.7386,115.4824,115.5098,11606.0
2017-05-02 11:10:00,126.25,126.51,126.25,126.5,15393.0,115.5007,115.7386,115.5007,115.7294,15393.0
2017-05-02 11:15:00,126.5,126.51,126.35,126.5,13135.0,115.7294,115.7386,115.5922,115.7294,13135.0
2017-05-02 11:20:00,126.5,126.55,126.39,126.45,12555.0,115.7294,115.7752,115.6288,115.6837,12555.0
2017-05-02 11:25:00,126.45,126.53,126.39,126.49,10685.0,115.6837,115.7569,115.6288,115.7203,10685.0
2017-05-02 11:30:00,126.49,126.88,126.46,126.86,18393.0,115.7203,116.0771,115.6928,116.0588,18393.0
2017-05-02 11:35:00,126.84,126.9,126.79,126.84,9146.0,116.0405,116.0954,115.9947,116.0405,9146.0
2017-05-02 11:40:00,126.81,126.81,126.69,126.74,9382.0,116.013,116.013,115.9032,115.949,9382.0
2017-05-02 11:45:00,126.73,126.78,126.6,126.6,5900.0,115.9398,115.9856,115.8209,115.8209,5900.0
2017-05-02 11:50:00,126.57,126.65,126.53,126.59,9600.0,115.7935,115.8666,115.7569,115.8118,9600.0
2017-05-02 11:55:00,126.58,126.58,126.47,126.58,9571.0,115.8026,115.8026,115.702,115.8026,9571.0
2017-05-02 12:00:00,126.58,126.88,126.58,126.82,10436.0,115.8026,116.0771,115.8026,116.0222,10436.0
2017-05-02 12:05:00,126.82,126.94,126.74,126.94,8454.0,116.0222,116.132,115.949,116.132,8454.0
2017-05-02 12:10:00,126.95,126.99,126.91,126.95,7711.0,116.1411,116.1777,116.1045,116.1411,7711.0
2017-05-02 12:15:00,126.95,127.17,126.95,127.13,14296.0,116.1411,116.3424,116.1411,116.3058,14296.0
2017-05-02 12:20:00,127.12,127.13,127.02,127.02,8047.0,116.2966,116.3058,116.2051,116.2051,8047.0
2017-05-02 12:25:00,127.04,127.06,126.97,127.0,9142.0,116.2234,116.2417,116.1594,116.1868,9142.0
2017-05-02 12:30:00,126.99,127.01,126.93,126.94,4200.0,116.1777,116.196,116.1228,116.132,4200.0
2017-05-02 12:35:00,126.95,127.04,126.87,126.94,11112.0,116.1411,116.2234,116.0679,116.132,11112.0
2017-05-02 12:40:00,126.93,126.97,126.86,126.86,5149.0,116.1228,116.1594,116.0588,116.0588,5149.0
2017-05-02 12:45:00,126.87,126.87,126.79,126.84,7295.0,116.0679,116.0679,115.9947,116.0405,7295.0
2017-05-02 12:50:00,126.83,126.83,126.8,126.8,6507.0,116.0313,116.0313,116.0039,116.0039,6507.0
2017-05-02 12:55:00,126.81,126.85,126.7,126.85,8161.0,116.013,116.0496,115.9124,116.0496,8161.0
2017-05-02 13:00:00,126.85,126.91,126.78,126.9,9273.0,116.0496,116.1045,115.9856,116.0954,9273.0
2017-05-02 13:05:00,126.9,126.93,126.81,126.82,5905.0,116.0954,116.1228,116.013,116.0222,5905.0
2017-05-02 13:10:00,126.85,126.85,126.75,126.76,9606.0,116.0496,116.0496,115.9581,115.9673,9606.0
2017-05-02 13:15:00,126.77,126.79,126.66,126.7,11100.0,115.9764,115.9947,115.8758,115.9124,11100.0
2017-05-02 13:20:00,126.71,126.71,126.61,126.61,7590.0,115.9215,115.9215,115.83,115.83,7590.0
2017-05-02 13:25:00,126.61,126.61,126.36,126.36,23257.0,115.83,115.83,115.6013,115.6013,23257.0
2017-05-02 13:30:00,126.38,126.43,126.28,126.3,19558.0,115.6196,115.6654,115.5281,115.5464,19558.0
2017-05-02 13:35:00,126.29,126.31,125.94,126.07,27197.0,115.5373,115.5556,115.2171,115.336,27197.0
2017-05-02 13:40:00,126.06,126.07,125.67,125.68,25206.0,115.3269,115.336,114.9701,114.9792,25206.0
2017-05-02 13:45:00,125.72,125.94,125.62,125.62,24253.0,115.0158,115.2171,114.9243,114.9243,24253.0
2017-05-02 13:50:00,125.63,126.11,125.62,125.96,31901.0,114.9335,115.3726,114.9243,115.2354,31901.0
2017-05-02 13:55:00,125.98,126.02,125.88,125.96,11928.0,115.2537,115.2903,115.1622,115.2354,11928.0
2017-05-02 14:00:00,125.95,125.97,125.7,125.87,40885.0,115.2262,115.2445,114.9975,115.1531,40885.0
2017-05-02 14:05:00,125.92,125.95,125.8,125.8,17388.0,115.1988,115.2262,115.089,115.089,17388.0
2017-05-02 14:10:00,125.81,125.97,125.79,125.93,33169.0,115.0982,115.2445,115.0799,115.2079,33169.0
2017-05-02 14:15:00,125.93,126.06,125.86,126.01,20634.0,115.2079,115.3269,115.1439,115.2811,20634.0
2017-05-02 14:20:00,126.03,126.03,125.78,125.82,34440.0,115.2994,115.2994,115.0707,115.1073,34440.0
2017-05-02 14:25:00,125.84,125.86,125.58,125.67,31717.0,115.1256,115.1439,114.8877,114.9701,31717.0
2017-05-02 14:30:00,125.68,125.77,125.65,125.68,32010.0,114.9792,115.0616,114.9518,114.9792,32010.0
2017-05-02 14:35:00,125.68,125.77,125.64,125.68,26802.0,114.9792,115.0616,114.9426,114.9792,26802.0
2017-05-02 14:40:00,125.67,125.73,125.58,125.63,37059.0,114.9701,115.025,114.8877,114.9335,37059.0
2017-05-02 14:45:00,125.64,125.77,125.52,125.69,30811.0,114.9426,115.0616,114.8329,114.9884,30811.0
2017-05-02 14:50:00,125.71,125.73,125.46,125.52,31418.0,115.0067,115.025,114.778,114.8329,31418.0
2017-05-02 14:55:00,125.53,125.67,125.5,125.65,24068.0,114.842,114.9701,114.8146,114.9518,24068.0
2017-05-02 15:00:00,125.67,125.88,125.66,125.84,24869.0,114.9701,115.1622,114.9609,115.1256,24869.0
2017-05-02 15:05:00,125.85,125.97,125.81,125.87,23378.0,115.1348,115.2445,115.0982,115.1531,23378.0
2017-05-02 15:10:00,125.88,125.9,125.58,125.58,36687.0,115.1622,115.1805,114.8877,114.8877,36687.0
2017-05-02 15:15:00,125.64,125.77,125.63,125.73,46520.0,114.9426,115.0616,114.9335,115.025,46520.0
2017-05-02 15:20:00,125.73,125.92,125.56,125.59,30414.0,115.025,115.1988,114.8694,114.8969,30414.0
2017-05-02 15:25:00,125.59,125.62,125.36,125.59,57534.0,114.8969,114.9243,114.6865,114.8969,57534.0
2017-05-02 15:30:00,125.6,125.77,125.52,125.6,33806.0,114.906,115.0616,114.8329,114.906,33806.0
2017-05-02 15:35:00,125.59,125.72,125.59,125.72,43280.0,114.8969,115.0158,114.8969,115.0158,43280.0
2017-05-02 15:40:00,125.72,125.75,125.56,125.56,39682.0,115.0158,115.0433,114.8694,114.8694,39682.0
2017-05-02 15:45:00,125.57,125.65,125.42,125.42,63911.0,114.8786,114.9518,114.7414,114.7414,63911.0
2017-05-02 15:50:00,125.41,125.49,125.36,125.48,86127.0,114.7322,114.8054,114.6865,114.7963,86127.0
2017-05-02 15:55:00,125.48,125.53,125.05,125.26,201365.0,114.7963,114.842,114.4029,114.595,201365.0
2017-05-03 09:30:00,125.5,125.89,125.5,125.86,19222.0,114.8146,115.1714,114.8146,115.1439,19222.0
2017-05-03 09:35:00,125.78,125.79,125.43,125.77,22245.0,115.0707,115.0799,114.7505,115.0616,22245.0
2017-05-03 09:40:00,125.69,125.86,125.69,125.8,20583.0,114.9884,115.1439,114.9884,115.089,20583.0
2017-05-03 09:45:00,125.76,125.93,125.71,125.93,11561.0,115.0524,115.2079,115.0067,115.2079,11561.0
2017-05-03 09:50:00,125.93,126.01,125.8,126.0,9804.0,115.2079,115.2811,115.089,115.272,9804.0
2017-05-03 09:55:00,125.97,126.01,125.89,125.97,13850.0,115.2445,115.2811,115.1714,115.2445,13850.0
2017-05-03 10:00:00,125.91,125.97,125.82,125.95,10642.0,115.1896,115.2445,115.1073,115.2262,10642.0
2017-05-03 10:05:00,125.93,125.95,125.74,125.74,9098.0,115.2079,115.2262,115.0341,115.0341,9098.0
2017-05-03 10:10:00,125.71,125.93,125.71,125.89,5472.0,115.0067,115.2079,115.0067,115.1714,5472.0
2017-05-03 10:15:00,125.91,125.91,125.71,125.74,13000.0,115.1896,115.1896,115.0067,115.0341,13000.0
2017-05-03 10:20:00,125.75,125.91,125.73,125.91,6866.0,115.0433,115.1896,115.025,115.1896,6866.0
2017-05-03 10:25:00,125.89,125.92,125.72,125.85,12726.0,115.1714,115.1988,115.0158,115.1348,12726.0
2017-05-03 10:30:00,125.83,125.84,125.66,125.67,6851.0,115.1165,115.1256,114.9609,114.9701,6851.0
2017-05-03 10:35:00,125.69,125.8,125.66,125.72,8862.0,114.9884,115.089,114.9609,115.0158,8862.0
2017-05-03 10:40:00,125.7,125.7,125.42,125.46,17883.0,114.9975,114.9975,114.7414,114.778,17883.0
2017-05-03 10:45:00,125.45,125.46,125.3,125.37,15299.0,114.7688,114.778,114.6316,114.6956,15299.0
2017-05-03 10:50:00,125.36,125.51,125.32,125.46,31126.0,114.6865,114.8237,114.6499,114.778,31126.0
2017-05-03 10:55:00,125.44,125.54,125.42,125.49,19470.0,114.7597,114.8512,114.7414,114.8054,19470.0
2017-05-03 11:00:00,125.49,125.59,125.48,125.58,9857.0,114.8054,114.8969,114.7963,114.8877,9857.0
2017-05-03 11:05:00,125.56,125.67,125.55,125.67,7068.0,114.8694,114.9701,114.8603,114.9701,7068.0
2017-05-03 11:10:00,125.62,125.74,125.62,125.72,8297.0,114.9243,115.0341,114.9243,115.0158,8297.0
2017-05-03 11:15:00,125.71,125.79,125.7,125.79,7093.0,115.0067,115.0799,114.9975,115.0799,7093.0
2017-05-03 11:20:00,125.79,125.86,125.78,125.82,8960.0,115.0799,115.1439,115.0707,115.1073,8960.0
2017-05-03 11:25:00,125.82,125.84,125.78,125.83,6949.0,115.1073,115.1256,115.0707,115.1165,6949.0
2017-05-03 11:30:00,125.81,125.88,125.81,125.87,9103.0,115.0982,115.1622,115.0982,115.1531,9103.0
2017-05-03 11:35:00,125.85,125.85,125.7,125.72,12348.0,115.1348,115.1348,114.9975,115.0158,12348.0
2017-05-03 11:40:00,125.73,125.82,125.71,125.78,9600.0,115.025,115.1073,115.0067,115.0707,9600.0
2017-05-03 11:45:00,125.76,125.76,125.66,125.73,8021.0,115.0524,115.0524,114.9609,115.025,8021.0
2017-05-03 11:50:00,125.71,125.89,125.71,125.89,8758.0,115.0067,115.1714,115.0067,115.1714,8758.0
2017-05-03 11:55:00,125.89,125.92,125.87,125.91,4900.0,115.1714,115.1988,115.1531,115.1896,4900.0
2017-05-03 12:00:00,125.91,125.97,125.81,125.95,13626.0,115.1896,115.2445,115.0982,115.2262,13626.0
2017-05-03 12:05:00,125.93,125.93,125.83,125.84,11474.0,115.2079,115.2079,115.1165,115.1256,11474.0
2017-05-03 12:10:00,125.82,125.86,125.8,125.82,6792.0,115.1073,115.1439,115.089,115.1073,6792.0
2017-05-03 12:15:00,125.81,125.87,125.8,125.81,7190.0,115.0982,115.1531,115.089,115.0982,7190.0
2017-05-03 12:20:00,125.81,125.84,125.65,125.65,4826.0,115.0982,115.1256,114.9518,114.9518,4826.0
2017-05-03 12:25:00,125.66,125.69,125.6,125.64,7492.0,114.9609,114.9884,114.906,114.9426,7492.0
2017-05-03 12:30:00,125.61,125.75,125.61,125.75,3834.0,114.9152,115.0433,114.9152,115.0433,3834.0
2017-05-03 12:35:00,125.73,125.77,125.71,125.74,8946.0,115.025,115.0616,115.0067,115.0341,8946.0
2017-05-03 12:40:00,125.76,125.76,125.72,125.72,6933.0,115.0524,115.0524,115.0158,115.0158,6933.0
2017-05-03 12:45:00,125.75,125.77,125.71,125.76,3609.0,115.0433,115.0616,115.0067,115.0524,3609.0
2017-05-03 12:50:00,125.76,125.88,125.73,125.84,6142.0,115.0524,115.1622,115.025,115.1256,6142.0
2017-05-03 12:55:00,125.83,125.89,125.81,125.85,8089.0,115.1165,115.1714,115.0982,115.1348,8089.0
2017-05-03 13:00:00,125.87,125.89,125.82,125.83,8200.0,115.1531,115.1714,115.1073,115.1165,8200.0
2017-05-03 13:05:00,125.83,125.84,125.74,125.74,5097.0,115.1165,115.1256,115.0341,115.0341,5097.0
2017-05-03 13:10:00,125.73,125.74,125.66,125.69,5692.0,115.025,115.0341,114.9609,114.9884,5692.0
2017-05-03 13:15:00,125.68,125.7,125.58,125.63,5910.0,114.9792,114.9975,114.8877,114.9335,5910.0
2017-05-03 13:20:00,125.6,125.62,125.56,125.61,6201.0,114.906,114.9243,114.8694,114.9152,6201.0
2017-05-03 13:25:00,125.62,125.65,125.57,125.64,2800.0,114.9243,114.9518,114.8786,114.9426,2800.0
2017-05-03 13:30:00,125.6,125.66,125.57,125.64,4150.0,114.906,114.9609,114.8786,114.9426,4150.0
2017-05-03 13:35:00,125.63,125.67,125.62,125.65,6501.0,114.9335,114.9701,114.9243,114.9518,6501.0
2017-05-03 13:40:00,125.65,125.65,125.62,125.64,3258.0,114.9518,114.9518,114.9243,114.9426,3258.0
2017-05-03 13:45:00,125.65,125.66,125.63,125.65,5850.0,114.9518,114.9609,114.9335,114.9518,5850.0
2017-05-03 13:50:00,125.63,125.66,125.63,125.66,5706.0,114.9335,114.9609,114.9335,114.9609,5706.0
2017-05-03 13:55:00,125.66,125.86,125.66,125.86,9429.0,114.9609,115.1439,114.9609,115.1439,9429.0
2017-05-03 14:00:00,125.86,125.86,125.7,125.7,10969.0,115.1439,115.1439,114.9975,114.9975,10969.0
2017-05-03 14:05:00,125.7,125.78,125.68,125.68,9549.0,114.9975,115.0707,114.9792,114.9792,9549.0
2017-05-03 14:10:00,125.67,125.67,125.58,125.59,5703.0,114.9701,114.9701,114.8877,114.8969,5703.0
2017-05-03 14:15:00,125.57,125.59,125.49,125.54,17233.0,114.8786,114.8969,114.8054,114.8512,17233.0
2017-05-03 14:20:00,125.52,125.56,125.47,125.54,12912.0,114.8329,114.8694,114.7871,114.8512,12912.0
2017-05-03 14:25:00,125.55,125.59,125.5,125.57,11503.0,114.8603,114.8969,114.8146,114.8786,11503.0
2017-05-03 14:30:00,125.58,125.63,125.54,125.63,8216.0,114.8877,114.9335,114.8512,114.9335,8216.0
2017-05-03 14:35:00,125.65,125.7,125.64,125.69,8595.0,114.9518,114.9975,114.9426,114.9884,8595.0
2017-05-03 14:40:00,125.7,125.8,125.7,125.77,8984.0,114.9975,115.089,114.9975,115.0616,8984.0
2017-05-03 14:45:00,125.77,125.78,125.65,125.72,10548.0,115.0616,115.0707,114.9518,115.0158,10548.0
2017-05-03 14:50:00,125.73,125.75,125.69,125.71,7257.0,115.025,115.0433,114.9884,115.0067,7257.0
2017-05-03 14:55:00,125.73,125.75,125.7,125.72,11384.0,115.025,115.0433,114.9975,115.0158,11384.0
2017-05-03 15:00:00,125.72,125.76,125.64,125.74,14695.0,115.0158,115.0524,114.9426,115.0341,14695.0
2017-05-03 15:05:00,125.73,125.75,125.7,125.73,14868.0,115.025,115.0433,114.9975,115.025,14868.0
2017-05-03 15:10:00,125.73,125.78,125.67,125.68,12365.0,115.025,115.0707,114.9701,114.9792,12365.0
2017-05-03 15:15:00,125.69,125.71,125.62,125.62,13604.0,114.9884,115.0067,114.9243,114.9243,13604.0
2017-05-03 15:20:00,125.63,125.63,125.54,125.54,19828.0,114.9335,114.9335,114.8512,114.8512,19828.0
2017-05-03 15:25:00,125.54,125.58,125.47,125.58,16827.0,114.8512,114.8877,114.7871,114.8877,16827.0
2017-05-03 15:30:00,125.58,125.67,125.58,125.65,17287.0,114.8877,114.9701,114.8877,114.9518,17287.0
2017-05-03 15:35:00,125.65,125.67,125.59,125.6,22426.0,114.9518,114.9701,114.8969,114.906,22426.0
2017-05-03 15:40:00,125.6,125.61,125.55,125.59,21646.0,114.906,114.9152,114.8603,114.8969,21646.0
2017-05-03 15:45:00,125.6,125.78,125.6,125.77,28703.0,114.906,115.0707,114.906,115.0616,28703.0
2017-05-03 15:50:00,125.76,125.78,125.69,125.77,32085.0,115.0524,115.0707,114.9884,115.0616,32085.0
2017-05-03 15:55:00,125.77,125.79,125.53,125.53,60779.0,115.0616,115.0799,114.842,114.842,60779.0
2017-05-04 09:30:00,125.57,125.99,125.4,125.4,19987.0,114.8786,115.2628,114.7231,114.7231,19987.0
2017-05-04 09:35:00,125.41,125.7,125.41,125.67,15791.0,114.7322,114.9975,114.7322,114.9701,15791.0
2017-05-04 09:40:00,125.69,125.83,125.63,125.82,4207.0,114.9884,115.1165,114.9335,115.1073,4207.0
2017-05-04 09:45:00,125.83,125.87,125.73,125.76,7097.0,115.1165,115.1531,115.025,115.0524,7097.0
2017-05-04 09:50:00,125.82,125.82,125.66,125.74,4893.0,115.1073,115.1073,114.9609,115.0341,4893.0
2017-05-04 09:55:00,125.75,125.78,125.66,125.71,10942.0,115.0433,115.0707,114.9609,115.0067,10942.0
2017-05-04 10:00:00,125.7,125.74,125.64,125.7,12234.0,114.9975,115.0341,114.9426,114.9975,12234.0
2017-05-04 10:05:00,125.68,125.68,125.61,125.68,5499.0,114.9792,114.9792,114.9152,114.9792,5499.0
2017-05-04 10:10:00,125.69,125.86,125.65,125.8,12773.0,114.9884,115.1439,114.9518,115.089,12773.0
2017-05-04 10:15:00,125.77,125.92,125.77,125.92,7697.0,115.0616,115.1988,115.0616,115.1988,7697.0
2017-05-04 10:20:00,125.93,126.0,125.9,125.92,7762.0,115.2079,115.272,115.1805,115.1988,7762.0
2017-05-04 10:25:00,125.93,126.08,125.92,126.07,16162.0,115.2079,115.3452,115.1988,115.336,16162.0
2017-05-04 10:30:00,126.06,126.07,125.81,125.87,33073.0,115.3269,115.336,115.0982,115.1531,33073.0
2017-05-04 10:35:00,125.81,125.96,125.8,125.94,31414.0,115.0982,115.2354,115.089,115.2171,31414.0
2017-05-04 10:40:00,125.95,126.05,125.94,126.0,5898.0,115.2262,115.3177,115.2171,115.272,5898.0
2017-05-04 10:45:00,126.0,126.0,125.9,125.91,10641.0,115.272,115.272,115.1805,115.1896,10641.0
2017-05-04 10:50:00,125.89,125.9,125.73,125.73,10630.0,115.1714,115.1805,115.025,115.025,10630.0
2017-05-04 10:55:00,125.73,125.73,125.44,125.62,18881.0,115.025,115.025,114.7597,114.9243,18881.0
2017-05-04 11:00:00,125.62,125.62,125.47,125.55,4228.0,114.9243,114.9243,114.7871,114.8603,4228.0
2017-05-04 11:05:00,125.54,125.59,125.53,125.59,2325.0,114.8512,114.8969,114.842,114.8969,2325.0
2017-05-04 11:10:00,125.57,125.57,125.49,125.49,5954.0,114.8786,114.8786,114.8054,114.8054,5954.0
2017-05-04 11:15:00,125.5,125.5,125.36,125.41,6978.0,114.8146,114.8146,114.6865,114.7322,6978.0
2017-05-04 11:20:00,125.4,125.43,125.34,125.35,6787.0,114.7231,114.7505,114.6682,114.6773,6787.0
2017-05-04 11:25:00,125.35,125.38,125.27,125.27,9370.0,114.6773,114.7048,114.6041,114.6041,9370.0
2017-05-04 11:30:00,125.28,125.37,125.28,125.37,5582.0,114.6133,114.6956,114.6133,114.6956,5582.0
2017-05-04 11:35:00,125.36,125.41,125.32,125.36,5878.0,114.6865,114.7322,114.6499,114.6865,5878.0
2017-05-04 11:40:00,125.37,125.42,125.36,125.42,3993.0,114.6956,114.7414,114.6865,114.7414,3993.0
2017-05-04 11:45:00,125.42,125.47,125.41,125.47,6106.0,114.7414,114.7871,114.7322,114.7871,6106.0
2017-05-04 11:50:00,125.47,125.48,125.39,125.4,7680.0,114.7871,114.7963,114.7139,114.7231,7680.0
2017-05-04 11:55:00,125.41,125.41,125.22,125.27,5067.0,114.7322,114.7322,114.5584,114.6041,5067.0
2017-05-04 12:00:00,125.28,125.28,125.14,125.16,6867.0,114.6133,114.6133,114.4852,114.5035,6867.0
2017-05-04 12:05:00,125.17,125.18,125.16,125.17,3700.0,114.5127,114.5218,114.5035,114.5127,3700.0
2017-05-04 12:10:00,125.19,125.19,125.07,125.08,4275.0,114.531,114.531,114.4212,114.4303,4275.0
2017-05-04 12:15:00,125.09,125.15,125.07,125.09,8674.0,114.4395,114.4944,114.4212,114.4395,8674.0
2017-05-04 12:20:00,125.11,125.22,125.09,125.22,4426.0,114.4578,114.5584,114.4395,114.5584,4426.0
2017-05-04 12:25:00,125.22,125.28,125.22,125.25,6381.0,114.5584,114.6133,114.5584,114.5858,6381.0
2017-05-04 12:30:00,125.27,125.34,125.24,125.34,4437.0,114.6041,114.6682,114.5767,114.6682,4437.0
2017-05-04 12:35:00,125.33,125.38,125.31,125.38,5121.0,114.659,114.7048,114.6407,114.7048,5121.0
2017-05-04 12:40:00,125.38,125.47,125.38,125.44,9474.0,114.7048,114.7871,114.7048,114.7597,9474.0
2017-05-04 12:45:00,125.44,125.58,125.44,125.58,3647.0,114.7597,114.8877,114.7597,114.8877,3647.0
2017-05-04 12:50:00,125.6,125.66,125.58,125.66,4509.0,114.906,114.9609,114.8877,114.9609,4509.0
2017-05-04 12:55:00,125.64,125.74,125.63,125.71,6848.0,114.9426,115.0341,114.9335,115.0067,6848.0
2017-05-04 13:00:00,125.7,125.73,125.7,125.71,4168.0,114.9975,115.025,114.9975,115.0067,4168.0
2017-05-04 13:05:00,125.72,125.74,125.7,125.72,6837.0,115.0158,115.0341,114.9975,115.0158,6837.0
2017-05-04 13:10:00,125.72,125.8,125.72,125.77,5438.0,115.0158,115.089,115.0158,115.0616,5438.0
2017-05-04 13:15:00,125.74,125.83,125.74,125.83,7677.0,115.0341,115.1165,115.0341,115.1165,7677.0
2017-05-04 13:20:00,125.84,125.86,125.79,125.79,3378.0,115.1256,115.1439,115.0799,115.0799,3378.0
2017-05-04 13:25:00,125.79,125.85,125.76,125.76,5820.0,115.0799,115.1348,115.0524,115.0524,5820.0
2017-05-04 13:30:00,125.78,125.82,125.73,125.81,7836.0,115.0707,115.1073,115.025,115.0982,7836.0
2017-05-04 13:35:00,125.81,125.85,125.79,125.84,3188.0,115.0982,115.1348,115.0799,115.1256,3188.0
2017-05-04 13:40:00,125.84,125.96,125.83,125.91,12758.0,115.1256,115.2354,115.1165,115.1896,12758.0
2017-05-04 13:45:00,125.91,126.07,125.9,126.06,7204.0,115.1896,115.336,115.1805,115.3269,7204.0
2017-05-04 13:50:00,126.06,126.06,126.01,126.06,5745.0,115.3269,115.3269,115.2811,115.3269,5745.0
2017-05-04 13:55:00,126.06,126.06,126.0,126.02,8107.0,115.3269,115.3269,115.272,115.2903,8107.0
2017-05-04 14:00:00,126.02,126.09,126.01,126.05,8853.0,115.2903,115.3543,115.2811,115.3177,8853.0
2017-05-04 14:05:00,126.04,126.14,126.04,126.09,12477.0,115.3086,115.4001,115.3086,115.3543,12477.0
2017-05-04 14:10:00,126.09,126.15,126.02,126.15,12287.0,115.3543,115.4092,115.2903,115.4092,12287.0
2017-05-04 14:15:00,126.14,126.22,126.07,126.07,16534.0,115.4001,115.4733,115.336,115.336,16534.0
2017-05-04 14:20:00,126.04,126.04,125.89,125.95,8112.0,115.3086,115.3086,115.1714,115.2262,8112.0
2017-05-04 14:25:00,125.95,126.01,125.9,126.01,4026.0,115.2262,115.2811,115.1805,115.2811,4026.0
2017-05-04 14:30:00,125.99,126.07,125.99,126.07,6019.0,115.2628,115.336,115.2628,115.336,6019.0
2017-05-04 14:35:00,126.05,126.06,125.92,126.01,5714.0,115.3177,115.3269,115.1988,115.2811,5714.0
2017-05-04 14:40:00,126.01,126.04,125.97,125.99,4461.0,115.2811,115.3086,115.2445,115.2628,4461.0
2017-05-04 14:45:00,125.99,126.08,125.99,126.08,9778.0,115.2628,115.3452,115.2628,115.3452,9778.0
2017-05-04 14:50:00,126.09,126.1,126.04,126.09,8437.0,115.3543,115.3635,115.3086,115.3543,8437.0
2017-05-04 14:55:00,126.09,126.1,125.92,125.95,11185.0,115.3543,115.3635,115.1988,115.2262,11185.0
2017-05-04 15:00:00,125.95,126.06,125.9,126.03,16590.0,115.2262,115.3269,115.1805,115.2994,16590.0
2017-05-04 15:05:00,126.04,126.09,126.04,126.06,9154.0,115.3086,115.3543,115.3086,115.3269,9154.0
2017-05-04 15:10:00,126.05,126.09,126.01,126.08,11012.0,115.3177,115.3543,115.2811,115.3452,11012.0
2017-05-04 15:15:00,126.07,126.07,126.02,126.02,7906.0,115.336,115.336,115.2903,115.2903,7906.0
2017-05-04 15:20:00,126.02,126.05,125.99,126.02,11477.0,115.2903,115.3177,115.2628,115.2903,11477.0
2017-05-04 15:25:00,126.02,126.03,125.95,126.03,17456.0,115.2903,115.2994,115.2262,115.2994,17456.0
2017-05-04 15:30:00,126.03,126.1,126.03,126.09,12261.0,115.2994,115.3635,115.2994,115.3543,12261.0
2017-05-04 15:35:00,126.08,126.15,126.06,126.15,14290.0,115.3452,115.4092,115.3269,115.4092,14290.0
2017-05-04 15:40:00,126.15,126.24,126.15,126.24,14790.0,115.4092,115.4916,115.4092,115.4916,14790.0
2017-05-04 15:45:00,126.23,126.24,126.11,126.15,16139.0,115.4824,115.4916,115.3726,115.4092,16139.0
2017-05-04 15:50:00,126.17,126.21,126.16,126.19,20941.0,115.4275,115.4641,115.4184,115.4458,20941.0
2017-05-04 15:55:00,126.18,126.26,126.17,126.22,32943.0,115.4367,115.5098,115.4275,115.4733,32943.0
2017-05-05 09:30:00,126.18,126.75,126.18,126.64,15589.0,115.4367,115.9581,115.4367,115.8575,15589.0
2017-05-05 09:35:00,126.7,126.76,126.51,126.6,2200.0,115.9124,115.9673,115.7386,115.8209,2200.0
2017-05-05 09:40:00,126.52,126.55,126.37,126.41,3700.0,115.7477,115.7752,115.6105,115.6471,3700.0
2017-05-05 09:45:00,126.39,126.62,126.39,126.5,3700.0,115.6288,115.8392,115.6288,115.7294,3700.0
2017-05-05 09:50:00,126.39,126.44,126.22,126.26,5400.0,115.6288,115.6745,115.4733,115.5098,5400.0
2017-05-05 09:55:00,126.25,126.3,126.13,126.27,4138.0,115.5007,115.5464,115.3909,115.519,4138.0
2017-05-05 10:00:00,126.26,126.37,126.11,126.37,10784.0,115.5098,115.6105,115.3726,115.6105,10784.0
2017-05-05 10:05:00,126.38,126.46,126.3,126.39,5900.0,115.6196,115.6928,115.5464,115.6288,5900.0
2017-05-05 10:10:00,126.39,126.41,126.33,126.35,2600.0,115.6288,115.6471,115.5739,115.5922,2600.0
2017-05-05 10:15:00,126.34,126.34,126.22,126.33,6269.0,115.583,115.583,115.4733,115.5739,6269.0
2017-05-05 10:20:00,126.3,126.3,126.25,126.28,5058.0,115.5464,115.5464,115.5007,115.5281,5058.0
2017-05-05 10:25:00,126.26,126.26,126.15,126.26,2500.0,115.5098,115.5098,115.4092,115.5098,2500.0
2017-05-05 10:30:00,126.24,126.32,126.21,126.25,3833.0,115.4916,115.5647,115.4641,115.5007,3833.0
2017-05-05 10:35:00,126.24,126.36,126.16,126.24,5861.0,115.4916,115.6013,115.4184,115.4916,5861.0
2017-05-05 10:40:00,126.25,126.31,126.21,126.31,4704.0,115.5007,115.5556,115.4641,115.5556,4704.0
2017-05-05 10:45:00,126.32,126.35,126.28,126.33,4192.0,115.5647,115.5922,115.5281,115.5739,4192.0
2017-05-05 10:50:00,126.35,126.47,126.34,126.37,14520.0,115.5922,115.702,115.583,115.6105,14520.0
2017-05-05 10:55:00,126.34,126.38,126.22,126.25,6055.0,115.583,115.6196,115.4733,115.5007,6055.0
2017-05-05 11:00:00,126.24,126.29,126.22,126.28,6880.0,115.4916,115.5373,115.4733,115.5281,6880.0
2017-05-05 11:05:00,126.29,126.29,126.2,126.22,7601.0,115.5373,115.5373,115.455,115.4733,7601.0
2017-05-05 11:10:00,126.23,126.3,126.23,126.28,7606.0,115.4824,115.5464,115.4824,115.5281,7606.0
2017-05-05 11:15:00,126.27,126.29,126.25,126.25,9209.0,115.519,115.5373,115.5007,115.5007,9209.0
2017-05-05 11:20:00,126.25,126.26,126.12,126.17,6687.0,115.5007,115.5098,115.3818,115.4275,6687.0
2017-05-05 11:25:00,126.17,126.19,126.14,126.14,5094.0,115.4275,115.4458,115.4001,115.4001,5094.0
2017-05-05 11:30:00,126.16,126.16,126.09,126.12,5170.0,115.4184,115.4184,115.3543,115.3818,5170.0
2017-05-05 11:35:00,126.12,126.32,126.11,126.3,7410.0,115.3818,115.5647,115.3726,115.5464,7410.0
2017-05-05 11:40:00,126.31,126.32,126.3,126.32,6469.0,115.5556,115.5647,115.5464,115.5647,6469.0
2017-05-05 11:45:00,126.33,126.42,126.33,126.39,5333.0,115.5739,115.6562,115.5739,115.6288,5333.0
2017-05-05 11:50:00,126.4,126.4,126.3,126.35,7514.0,115.6379,115.6379,115.5464,115.5922,7514.0
2017-05-05 11:55:00,126.36,126.38,126.3,126.35,9920.0,115.6013,115.6196,115.5464,115.5922,9920.0
2017-05-05 12:00:00,126.37,126.39,126.3,126.32,9349.0,115.6105,115.6288,115.5464,115.5647,9349.0
2017-05-05 12:05:00,126.35,126.37,126.3,126.32,5499.0,115.5922,115.6105,115.5464,115.5647,5499.0
2017-05-05 12:10:00,126.3,126.33,126.3,126.31,3552.0,115.5464,115.5739,115.5464,115.5556,3552.0
2017-05-05 12:15:00,126.32,126.34,126.27,126.27,7900.0,115.5647,115.583,115.519,115.519,7900.0
2017-05-05 12:20:00,126.28,126.29,126.18,126.18,4091.0,115.5281,115.5373,115.4367,115.4367,4091.0
2017-05-05 12:25:00,126.17,126.2,126.14,126.15,3287.0,115.4275,115.455,115.4001,115.4092,3287.0
2017-05-05 12:30:00,126.13,126.13,126.05,126.06,4039.0,115.3909,115.3909,115.3177,115.3269,4039.0
2017-05-05 12:35:00,126.07,126.15,126.07,126.12,3292.0,115.336,115.4092,115.336,115.3818,3292.0
2017-05-05 12:40:00,126.11,126.24,126.11,126.24,4631.0,115.3726,115.4916,115.3726,115.4916,4631.0
2017-05-05 12:45:00,126.25,126.26,126.2,126.25,5091.0,115.5007,115.5098,115.455,115.5007,5091.0
2017-05-05 12:50:00,126.26,126.26,126.2,126.22,6466.0,115.5098,115.5098,115.455,115.4733,6466.0
2017-05-05 12:55:00,126.2,126.22,126.18,126.22,2720.0,115.455,115.4733,115.4367,115.4733,2720.0
2017-05-05 13:00:00,126.21,126.25,126.19,126.21,6643.0,115.4641,115.5007,115.4458,115.4641,6643.0
2017-05-05 13:05:00,126.22,126.23,126.18,126.2,3069.0,115.4733,115.4824,115.4367,115.455,3069.0
2017-05-05 13:10:00,126.17,126.17,126.1,126.13,3500.0,115.4275,115.4275,115.3635,115.3909,3500.0
2017-05-05 13:15:00,126.15,126.15,126.09,126.13,3310.0,115.4092,115.4092,115.3543,115.3909,3310.0
2017-05-05 13:20:00,126.12,126.2,126.12,126.18,2701.0,115.3818,115.455,115.3818,115.4367,2701.0
2017-05-05 13:25:00,126.17,126.21,126.15,126.18,6103.0,115.4275,115.4641,115.4092,115.4367,6103.0
2017-05-05 13:30:00,126.19,126.2,126.15,126.17,4805.0,115.4458,115.455,115.4092,115.4275,4805.0
2017-05-05 13:35:00,126.16,126.17,126.14,126.15,4800.0,115.4184,115.4275,115.4001,115.4092,4800.0
2017-05-05 13:40:00,126.16,126.17,126.13,126.13,1976.0,115.4184,115.4275,115.3909,115.3909,1976.0
2017-05-05 13:45:00,126.13,126.28,126.13,126.25,4600.0,115.3909,115.5281,115.3909,115.5007,4600.0
2017-05-05 13:50:00,126.26,126.33,126.26,126.28,4509.0,115.5098,115.5739,115.5098,115.5281,4509.0
2017-05-05 13:55:00,126.3,126.33,126.25,126.26,5800.0,115.5464,115.5739,115.5007,115.5098,5800.0
2017-05-05 14:00:00,126.26,126.34,126.23,126.32,6161.0,115.5098,115.583,115.4824,115.5647,6161.0
2017-05-05 14:05:00,126.31,126.31,126.26,126.26,4750.0,115.5556,115.5556,115.5098,115.5098,4750.0
2017-05-05 14:10:00,126.28,126.32,126.24,126.29,7769.0,115.5281,115.5647,115.4916,115.5373,7769.0
2017-05-05 14:15:00,126.3,126.34,126.29,126.33,8007.0,115.5464,115.583,115.5373,115.5739,8007.0
2017-05-05 14:20:00,126.33,126.35,126.3,126.33,7085.0,115.5739,115.5922,115.5464,115.5739,7085.0
2017-05-05 14:25:00,126.33,126.33,126.25,126.26,5193.0,115.5739,115.5739,115.5007,115.5098,5193.0
2017-05-05 14:30:00,126.26,126.31,126.25,126.28,6013.0,115.5098,115.5556,115.5007,115.5281,6013.0
2017-05-05 14:35:00,126.28,126.29,126.27,126.27,3400.0,115.5281,115.5373,115.519,115.519,3400.0
2017-05-05 14:40:00,126.25,126.33,126.25,126.27,9800.0,115.5007,115.5739,115.5007,115.519,9800.0
2017-05-05 14:45:00,126.26,126.38,126.25,126.35,8941.0,115.5098,115.6196,115.5007,115.5922,8941.0
2017-05-05 14:50:00,126.33,126.34,126.27,126.29,4550.0,115.5739,115.583,115.519,115.5373,4550.0
2017-05-05 14:55:00,126.3,126.36,126.3,126.32,8906.0,115.5464,115.6013,115.5464,115.5647,8906.0
2017-05-05 15:00:00,126.32,126.32,126.24,126.29,9299.0,115.5647,115.5647,115.4916,115.5373,9299.0
2017-05-05 15:05:00,126.3,126.37,126.3,126.32,9249.0,115.5464,115.6105,115.5464,115.5647,9249.0
2017-05-05 15:10:00,126.32,126.39,126.29,126.34,9358.0,115.5647,115.6288,115.5373,115.583,9358.0
2017-05-05 15:15:00,126.35,126.41,126.31,126.41,5589.0,115.5922,115.6471,115.5556,115.6471,5589.0
2017-05-05 15:20:00,126.41,126.41,126.35,126.38,10222.0,115.6471,115.6471,115.5922,115.6196,10222.0
2017-05-05 15:25:00,126.38,126.47,126.38,126.44,13207.0,115.6196,115.702,115.6196,115.6745,13207.0
2017-05-05 15:30:00,126.45,126.45,126.4,126.4,9229.0,115.6837,115.6837,115.6379,115.6379,9229.0
2017-05-05 15:35:00,126.4,126.46,126.4,126.41,12922.0,115.6379,115.6928,115.6379,115.6471,12922.0
2017-05-05 15:40:00,126.42,126.45,126.37,126.4,15298.0,115.6562,115.6837,115.6105,115.6379,15298.0
2017-05-05 15:45:00,126.41,126.47,126.4,126.42,21222.0,115.6471,115.702,115.6379,115.6562,21222.0
2017-05-05 15:50:00,126.42,126.45,126.36,126.38,24824.0,115.6562,115.6837,115.6013,115.6196,24824.0
2017-05-05 15:55:00,126.39,126.52,126.39,126.46,31293.0,115.6288,115.7477,115.6288,115.6928,31293.0
2017-05-08 09:30:00,126.55,127.24,126.55,127.2,21240.0,115.7752,116.4064,115.7752,116.3698,21240.0
2017-05-08 09:35:00,127.09,127.33,126.9,126.9,10589.0,116.2692,116.4887,116.0954,116.0954,10589.0
2017-05-08 09:40:00,126.94,127.11,126.78,127.0,11365.0,116.132,116.2875,115.9856,116.1868,11365.0
2017-05-08 09:45:00,126.87,126.92,126.62,126.62,7016.0,116.0679,116.1137,115.8392,115.8392,7016.0
2017-05-08 09:50:00,126.56,126.65,126.44,126.44,4512.0,115.7843,115.8666,115.6745,115.6745,4512.0
2017-05-08 09:55:00,126.38,126.45,126.36,126.44,4845.0,115.6196,115.6837,115.6013,115.6745,4845.0
2017-05-08 10:00:00,126.41,126.53,126.41,126.51,7208.0,115.6471,115.7569,115.6471,115.7386,7208.0
2017-05-08 10:05:00,126.52,126.6,126.43,126.45,8795.0,115.7477,115.8209,115.6654,115.6837,8795.0
2017-05-08 10:10:00,126.42,126.42,126.27,126.37,10915.0,115.6562,115.6562,115.519,115.6105,10915.0
2017-05-08 10:15:00,126.33,126.33,126.18,126.32,8655.0,115.5739,115.5739,115.4367,115.5647,8655.0
2017-05-08 10:20:00,126.33,126.38,126.22,126.37,5692.0,115.5739,115.6196,115.4733,115.6105,5692.0
2017-05-08 10:25:00,126.39,126.55,126.38,126.44,5916.0,115.6288,115.7752,115.6196,115.6745,5916.0
2017-05-08 10:30:00,126.45,126.49,126.36,126.47,9354.0,115.6837,115.7203,115.6013,115.702,9354.0
2017-05-08 10:35:00,126.45,126.59,126.45,126.57,16058.0,115.6837,115.8118,115.6837,115.7935,16058.0
2017-05-08 10:40:00,126.57,126.59,126.54,126.58,6977.0,115.7935,115.8118,115.766,115.8026,6977.0
2017-05-08 10:45:00,126.58,126.58,126.38,126.38,6524.0,115.8026,115.8026,115.6196,115.6196,6524.0
2017-05-08 10:50:00,126.38,126.42,126.22,126.26,6392.0,115.6196,115.6562,115.4733,115.5098,6392.0
2017-05-08 10:55:00,126.25,126.31,126.17,126.18,5134.0,115.5007,115.5556,115.4275,115.4367,5134.0
2017-05-08 11:00:00,126.16,126.19,126.08,126.15,5924.0,115.4184,115.4458,115.3452,115.4092,5924.0
2017-05-08 11:05:00,126.17,126.26,126.17,126.23,2980.0,115.4275,115.5098,115.4275,115.4824,2980.0
2017-05-08 11:10:00,126.22,126.25,126.2,126.22,4515.0,115.4733,115.5007,115.455,115.4733,4515.0
2017-05-08 11:15:00,126.2,126.24,126.15,126.23,3797.0,115.455,115.4916,115.4092,115.4824,3797.0
2017-05-08 11:20:00,126.21,126.21,126.02,126.02,6420.0,115.4641,115.4641,115.2903,115.2903,6420.0
2017-05-08 11:25:00,126.04,126.08,125.98,126.06,6120.0,115.3086,115.3452,115.2537,115.3269,6120.0
2017-05-08 11:30:00,126.09,126.24,126.06,126.16,6210.0,115.3543,115.4916,115.3269,115.4184,6210.0
2017-05-08 11:35:00,126.14,126.3,126.14,126.3,5675.0,115.4001,115.5464,115.4001,115.5464,5675.0
2017-05-08 11:40:00,126.29,126.29,126.06,126.18,6203.0,115.5373,115.5373,115.3269,115.4367,6203.0
2017-05-08 11:45:00,126.18,126.18,126.01,126.02,6904.0,115.4367,115.4367,115.2811,115.2903,6904.0
2017-05-08 11:50:00,126.04,126.07,125.94,125.98,5613.0,115.3086,115.336,115.2171,115.2537,5613.0
2017-05-08 11:55:00,125.96,125.99,125.91,125.97,7019.0,115.2354,115.2628,115.1896,115.2445,7019.0
2017-05-08 12:00:00,125.99,125.99,125.96,125.99,4100.0,115.2628,115.2628,115.2354,115.2628,4100.0
2017-05-08 12:05:00,125.99,126.0,125.89,125.97,4947.0,115.2628,115.272,115.1714,115.2445,4947.0
2017-05-08 12:10:00,125.98,126.06,125.98,126.06,3143.0,115.2537,115.3269,115.2537,115.3269,3143.0
2017-05-08 12:15:00,126.04,126.07,125.95,125.96,4453.0,115.3086,115.336,115.2262,115.2354,4453.0
2017-05-08 12:20:00,125.99,126.0,125.93,125.95,3829.0,115.2628,115.272,115.2079,115.2262,3829.0
2017-05-08 12:25:00,125.97,126.01,125.95,125.99,3559.0,115.2445,115.2811,115.2262,115.2628,3559.0
2017-05-08 12:30:00,125.99,126.02,125.91,125.97,4942.0,115.2628,115.2903,115.1896,115.2445,4942.0
2017-05-08 12:35:00,125.97,126.03,125.97,126.03,3062.0,115.2445,115.2994,115.2445,115.2994,3062.0
2017-05-08 12:40:00,126.02,126.11,126.0,126.11,3429.0,115.2903,115.3726,115.272,115.3726,3429.0
2017-05-08 12:45:00,126.11,126.14,126.07,126.14,4419.0,115.3726,115.4001,115.336,115.4001,4419.0
2017-05-08 12:50:00,126.14,126.15,126.08,126.09,2700.0,115.4001,115.4092,115.3452,115.3543,2700.0
2017-05-08 12:55:00,126.12,126.12,126.07,126.07,5979.0,115.3818,115.3818,115.336,115.336,5979.0
2017-05-08 13:00:00,126.08,126.08,126.04,126.08,3736.0,115.3452,115.3452,115.3086,115.3452,3736.0
2017-05-08 13:05:00,126.09,126.14,126.07,126.12,4500.0,115.3543,115.4001,115.336,115.3818,4500.0
2017-05-08 13:10:00,126.11,126.13,126.02,126.02,5701.0,115.3726,115.3909,115.2903,115.2903,5701.0
2017-05-08 13:15:00,126.05,126.08,126.02,126.06,3775.0,115.3177,115.3452,115.2903,115.3269,3775.0
2017-05-08 13:20:00,126.07,126.07,126.02,126.06,4175.0,115.336,115.336,115.2903,115.3269,4175.0
2017-05-08 13:25:00,126.05,126.14,126.05,126.14,6182.0,115.3177,115.4001,115.3177,115.4001,6182.0
2017-05-08 13:30:00,126.14,126.14,126.05,126.09,7077.0,115.4001,115.4001,115.3177,115.3543,7077.0
2017-05-08 13:35:00,126.09,126.18,126.09,126.18,4000.0,115.3543,115.4367,115.3543,115.4367,4000.0
2017-05-08 13:40:00,126.17,126.17,126.07,126.07,3900.0,115.4275,115.4275,115.336,115.336,3900.0
2017-05-08 13:45:00,126.05,126.05,126.0,126.01,5870.0,115.3177,115.3177,115.272,115.2811,5870.0
2017-05-08 13:50:00,126.02,126.08,126.01,126.06,7332.0,115.2903,115.3452,115.2811,115.3269,7332.0
2017-05-08 13:55:00,126.05,126.06,126.02,126.06,3784.0,115.3177,115.3269,115.2903,115.3269,3784.0
2017-05-08 14:00:00,126.06,126.07,126.0,126.02,9000.0,115.3269,115.336,115.272,115.2903,9000.0
2017-05-08 14:05:00,126.02,126.03,126.0,126.02,4066.0,115.2903,115.2994,115.272,115.2903,4066.0
2017-05-08 14:10:00,126.02,126.04,125.98,125.98,3634.0,115.2903,115.3086,115.2537,115.2537,3634.0
2017-05-08 14:15:00,125.98,125.99,125.93,125.96,5717.0,115.2537,115.2628,115.2079,115.2354,5717.0
2017-05-08 14:20:00,125.96,125.98,125.94,125.98,3955.0,115.2354,115.2537,115.2171,115.2537,3955.0
2017-05-08 14:25:00,125.95,125.96,125.91,125.93,4942.0,115.2262,115.2354,115.1896,115.2079,4942.0
2017-05-08 14:30:00,125.91,125.92,125.9,125.92,5186.0,115.1896,115.1988,115.1805,115.1988,5186.0
2017-05-08 14:35:00,125.91,126.0,125.9,125.97,7000.0,115.1896,115.272,115.1805,115.2445,7000.0
2017-05-08 14:40:00,125.99,125.99,125.93,125.97,5147.0,115.2628,115.2628,115.2079,115.2445,5147.0
2017-05-08 14:45:00,125.96,125.96,125.93,125.93,4063.0,115.2354,115.2354,115.2079,115.2079,4063.0
2017-05-08 14:50:00,125.91,125.92,125.87,125.88,4204.0,115.1896,115.1988,115.1531,115.1622,4204.0
2017-05-08 14:55:00,125.9,125.9,125.87,125.88,3423.0,115.1805,115.1805,115.1531,115.1622,3423.0
2017-05-08 15:00:00,125.89,125.89,125.82,125.84,9929.0,115.1714,115.1714,115.1073,115.1256,9929.0
2017-05-08 15:05:00,125.84,125.88,125.83,125.86,7429.0,115.1256,115.1622,115.1165,115.1439,7429.0
2017-05-08 15:10:00,125.86,125.9,125.85,125.88,5800.0,115.1439,115.1805,115.1348,115.1622,5800.0
2017-05-08 15:15:00,125.88,125.9,125.83,125.83,11600.0,115.1622,115.1805,115.1165,115.1165,11600.0
2017-05-08 15:20:00,125.84,125.86,125.83,125.83,8140.0,115.1256,115.1439,115.1165,115.1165,8140.0
2017-05-08 15:25:00,125.82,125.87,125.81,125.85,10157.0,115.1073,115.1531,115.0982,115.1348,10157.0
2017-05-08 15:30:00,125.86,125.87,125.83,125.84,11123.0,115.1439,115.1531,115.1165,115.1256,11123.0
2017-05-08 15:35:00,125.85,125.85,125.79,125.82,13357.0,115.1348,115.1348,115.0799,115.1073,13357.0
2017-05-08 15:40:00,125.81,125.82,125.79,125.82,12442.0,115.0982,115.1073,115.0799,115.1073,12442.0
2017-05-08 15:45:00,125.82,125.83,125.78,125.78,18819.0,115.1073,115.1165,115.0707,115.0707,18819.0
2017-05-08 15:50:00,125.79,125.85,125.79,125.84,11987.0,115.0799,115.1348,115.0799,115.1256,11987.0
2017-05-08 15:55:00,125.84,125.94,125.84,125.91,45158.0,115.1256,115.2171,115.1256,115.1896,45158.0
2017-05-09 09:30:00,125.95,126.35,125.82,126.01,15550.0,115.2262,115.5922,115.1073,115.2811,15550.0
2017-05-09 09:35:00,126.01,126.06,125.77,125.84,3475.0,115.2811,115.3269,115.0616,115.1256,3475.0
2017-05-09 09:40:00,125.85,125.85,125.75,125.82,3670.0,115.1348,115.1348,115.0433,115.1073,3670.0
2017-05-09 09:45:00,125.85,125.85,125.45,125.53,7775.0,115.1348,115.1348,114.7688,114.842,7775.0
2017-05-09 09:50:00,125.53,125.57,125.46,125.51,5257.0,114.842,114.8786,114.778,114.8237,5257.0
2017-05-09 09:55:00,125.51,125.54,125.45,125.45,6497.0,114.8237,114.8512,114.7688,114.7688,6497.0
2017-05-09 10:00:00,125.44,125.46,125.26,125.3,9500.0,114.7597,114.778,114.595,114.6316,9500.0
2017-05-09 10:05:00,125.25,125.41,125.25,125.34,5422.0,114.5858,114.7322,114.5858,114.6682,5422.0
2017-05-09 10:10:00,125.31,125.46,125.31,125.43,8157.0,114.6407,114.778,114.6407,114.7505,8157.0
2017-05-09 10:15:00,125.43,125.46,125.25,125.34,10453.0,114.7505,114.778,114.5858,114.6682,10453.0
2017-05-09 10:20:00,125.34,125.38,125.24,125.27,6574.0,114.6682,114.7048,114.5767,114.6041,6574.0
2017-05-09 10:25:00,125.25,125.33,125.25,125.26,8482.0,114.5858,114.659,114.5858,114.595,8482.0
2017-05-09 10:30:00,125.25,125.25,125.1,125.1,8663.0,114.5858,114.5858,114.4486,114.4486,8663.0
2017-05-09 10:35:00,125.09,125.21,125.07,125.21,17091.0,114.4395,114.5492,114.4212,114.5492,17091.0
2017-05-09 10:40:00,125.24,125.28,125.07,125.17,26715.0,114.5767,114.6133,114.4212,114.5127,26715.0
2017-05-09 10:45:00,125.17,125.23,125.1,125.1,10304.0,114.5127,114.5675,114.4486,114.4486,10304.0
2017-05-09 10:50:00,125.1,125.19,125.1,125.11,5717.0,114.4486,114.531,114.4486,114.4578,5717.0
2017-05-09 10:55:00,125.11,125.13,125.04,125.13,6792.0,114.4578,114.4761,114.3937,114.4761,6792.0
2017-05-09 11:00:00,125.13,125.17,125.09,125.17,7696.0,114.4761,114.5127,114.4395,114.5127,7696.0
2017-05-09 11:05:00,125.18,125.3,125.18,125.26,6158.0,114.5218,114.6316,114.5218,114.595,6158.0
2017-05-09 11:10:00,125.26,125.26,125.16,125.21,7601.0,114.595,114.595,114.5035,114.5492,7601.0
2017-05-09 11:15:00,125.21,125.27,125.21,125.22,4483.0,114.5492,114.6041,114.5492,114.5584,4483.0
2017-05-09 11:20:00,125.22,125.31,125.22,125.29,5088.0,114.5584,114.6407,114.5584,114.6224,5088.0
2017-05-09 11:25:00,125.29,125.31,125.27,125.3,5360.0,114.6224,114.6407,114.6041,114.6316,5360.0
2017-05-09 11:30:00,125.3,125.3,125.23,125.23,4179.0,114.6316,114.6316,114.5675,114.5675,4179.0
2017-05-09 11:35:00,125.23,125.43,125.23,125.41,4250.0,114.5675,114.7505,114.5675,114.7322,4250.0
2017-05-09 11:40:00,125.4,125.48,125.4,125.46,5247.0,114.7231,114.7963,114.7231,114.778,5247.0
2017-05-09 11:45:00,125.46,125.52,125.42,125.52,5250.0,114.778,114.8329,114.7414,114.8329,5250.0
2017-05-09 11:50:00,125.52,125.54,125.46,125.52,4390.0,114.8329,114.8512,114.778,114.8329,4390.0
2017-05-09 11:55:00,125.52,125.57,125.49,125.57,3015.0,114.8329,114.8786,114.8054,114.8786,3015.0
2017-05-09 12:00:00,125.57,125.57,125.49,125.5,3720.0,114.8786,114.8786,114.8054,114.8146,3720.0
2017-05-09 12:05:00,125.54,125.54,125.42,125.42,3418.0,114.8512,114.8512,114.7414,114.7414,3418.0
2017-05-09 12:10:00,125.42,125.45,125.41,125.43,4126.0,114.7414,114.7688,114.7322,114.7505,4126.0
2017-05-09 12:15:00,125.42,125.42,125.35,125.41,4310.0,114.7414,114.7414,114.6773,114.7322,4310.0
2017-05-09 12:20:00,125.41,125.41,125.33,125.33,3964.0,114.7322,114.7322,114.659,114.659,3964.0
2017-05-09 12:25:00,125.34,125.46,125.33,125.44,6300.0,114.6682,114.778,114.659,114.7597,6300.0
2017-05-09 12:30:00,125.44,125.49,125.39,125.48,8185.0,114.7597,114.8054,114.7139,114.7963,8185.0
2017-05-09 12:35:00,125.47,125.49,125.46,125.48,4019.0,114.7871,114.8054,114.778,114.7963,4019.0
2017-05-09 12:40:00,125.49,125.49,125.46,125.47,3929.0,114.8054,114.8054,114.778,114.7871,3929.0
2017-05-09 12:45:00,125.48,125.48,125.46,125.46,4694.0,114.7963,114.7963,114.778,114.778,4694.0
2017-05-09 12:50:00,125.46,125.52,125.44,125.48,6082.0,114.778,114.8329,114.7597,114.7963,6082.0
2017-05-09 12:55:00,125.48,125.49,125.44,125.48,5415.0,114.7963,114.8054,114.7597,114.7963,5415.0
2017-05-09 13:00:00,125.48,125.56,125.48,125.56,3785.0,114.7963,114.8694,114.7963,114.8694,3785.0
2017-05-09 13:05:00,125.57,125.67,125.55,125.67,5129.0,114.8786,114.9701,114.8603,114.9701,5129.0
2017-05-09 13:10:00,125.67,125.68,125.63,125.63,7268.0,114.9701,114.9792,114.9335,114.9335,7268.0
2017-05-09 13:15:00,125.63,125.66,125.63,125.63,5344.0,114.9335,114.9609,114.9335,114.9335,5344.0
2017-05-09 13:20:00,125.64,125.65,125.6,125.61,6089.0,114.9426,114.9518,114.906,114.9152,6089.0
2017-05-09 13:25:00,125.61,125.61,125.46,125.54,7618.0,114.9152,114.9152,114.778,114.8512,7618.0
2017-05-09 13:30:00,125.54,125.71,125.54,125.7,6365.0,114.8512,115.0067,114.8512,114.9975,6365.0
2017-05-09 13:35:00,125.7,125.71,125.62,125.68,8106.0,114.9975,115.0067,114.9243,114.9792,8106.0
2017-05-09 13:40:00,125.67,125.81,125.65,125.81,7400.0,114.9701,115.0982,114.9518,115.0982,7400.0
2017-05-09 13:45:00,125.82,125.86,125.78,125.78,5651.0,115.1073,115.1439,115.0707,115.0707,5651.0
2017-05-09 13:50:00,125.78,125.85,125.78,125.84,4000.0,115.0707,115.1348,115.0707,115.1256,4000.0
2017-05-09 13:55:00,125.84,125.88,125.81,125.87,5625.0,115.1256,115.1622,115.0982,115.1531,5625.0
2017-05-09 14:00:00,125.88,125.91,125.83,125.85,7575.0,115.1622,115.1896,115.1165,115.1348,7575.0
2017-05-09 14:05:00,125.85,125.85,125.75,125.78,5650.0,115.1348,115.1348,115.0433,115.0707,5650.0
2017-05-09 14:10:00,125.78,125.78,125.66,125.67,6148.0,115.0707,115.0707,114.9609,114.9701,6148.0
2017-05-09 14:15:00,125.68,125.74,125.67,125.69,5098.0,114.9792,115.0341,114.9701,114.9884,5098.0
2017-05-09 14:20:00,125.69,125.72,125.67,125.69,5361.0,114.9884,115.0158,114.9701,114.9884,5361.0
2017-05-09 14:25:00,125.69,125.71,125.63,125.63,3000.0,114.9884,115.0067,114.9335,114.9335,3000.0
2017-05-09 14:30:00,125.63,125.7,125.63,125.66,4627.0,114.9335,114.9975,114.9335,114.9609,4627.0
2017-05-09 14:35:00,125.66,125.68,125.63,125.68,3732.0,114.9609,114.9792,114.9335,114.9792,3732.0
2017-05-09 14:40:00,125.67,125.74,125.67,125.73,3687.0,114.9701,115.0341,114.9701,115.025,3687.0
2017-05-09 14:45:00,125.74,125.92,125.73,125.91,18801.0,115.0341,115.1988,115.025,115.1896,18801.0
2017-05-09 14:50:00,125.9,125.9,125.84,125.86,5042.0,115.1805,115.1805,115.1256,115.1439,5042.0
2017-05-09 14:55:00,125.89,125.89,125.82,125.82,2390.0,115.1714,115.1714,115.1073,115.1073,2390.0
2017-05-09 15:00:00,125.83,125.87,125.81,125.87,4976.0,115.1165,115.1531,115.0982,115.1531,4976.0
2017-05-09 15:05:00,125.87,125.92,125.87,125.92,6492.0,115.1531,115.1988,115.1531,115.1988,6492.0
2017-05-09 15:10:00,125.93,125.93,125.85,125.85,6386.0,115.2079,115.2079,115.1348,115.1348,6386.0
2017-05-09 15:15:00,125.85,125.85,125.79,125.83,4600.0,115.1348,115.1348,115.0799,115.1165,4600.0
2017-05-09 15:20:00,125.82,125.82,125.79,125.79,8466.0,115.1073,115.1073,115.0799,115.0799,8466.0
2017-05-09 15:25:00,125.8,125.84,125.8,125.83,8139.0,115.089,115.1256,115.089,115.1165,8139.0
2017-05-09 15:30:00,125.82,125.83,125.7,125.7,10989.0,115.1073,115.1165,114.9975,114.9975,10989.0
2017-05-09 15:35:00,125.69,125.72,125.61,125.67,16396.0,114.9884,115.0158,114.9152,114.9701,16396.0
2017-05-09 15:40:00,125.66,125.66,125.51,125.55,11529.0,114.9609,114.9609,114.8237,114.8603,11529.0
2017-05-09 15:45:00,125.54,125.65,125.54,125.62,21814.0,114.8512,114.9518,114.8512,114.9243,21814.0
2017-05-09 15:50:00,125.62,125.62,125.53,125.56,20731.0,114.9243,114.9243,114.842,114.8694,20731.0
2017-05-09 15:55:00,125.56,125.68,125.55,125.63,29166.0,114.8694,114.9792,114.8603,114.9335,29166.0
2017-05-10 09:30:00,125.5,126.9,125.5,126.82,40043.0,114.8146,116.0954,114.8146,116.0222,40043.0
2017-05-10 09:35:00,126.83,126.83,126.35,126.55,31990.0,116.0313,116.0313,115.5922,115.7752,31990.0
2017-05-10 09:40:00,126.6,126.71,126.52,126.61,12464.0,115.8209,115.9215,115.7477,115.83,12464.0
2017-05-10 09:45:00,126.63,126.71,126.52,126.59,11465.0,115.8483,115.9215,115.7477,115.8118,11465.0
2017-05-10 09:50:00,126.52,126.55,126.2,126.2,5904.0,115.7477,115.7752,115.455,115.455,5904.0
2017-05-10 09:55:00,126.21,126.5,126.2,126.46,10610.0,115.4641,115.7294,115.455,115.6928,10610.0
2017-05-10 10:00:00,126.47,126.47,126.24,126.25,17802.0,115.702,115.702,115.4916,115.5007,17802.0
2017-05-10 10:05:00,126.23,126.51,126.12,126.43,13377.0,115.4824,115.7386,115.3818,115.6654,13377.0
2017-05-10 10:10:00,126.43,126.46,126.17,126.17,12877.0,115.6654,115.6928,115.4275,115.4275,12877.0
2017-05-10 10:15:00,126.17,126.26,126.07,126.26,11367.0,115.4275,115.5098,115.336,115.5098,11367.0
2017-05-10 10:20:00,126.24,126.43,126.23,126.36,13449.0,115.4916,115.6654,115.4824,115.6013,13449.0
2017-05-10 10:25:00,126.36,126.37,126.16,126.19,9240.0,115.6013,115.6105,115.4184,115.4458,9240.0
2017-05-10 10:30:00,126.21,126.27,126.12,126.15,6940.0,115.4641,115.519,115.3818,115.4092,6940.0
2017-05-10 10:35:00,126.18,126.22,126.05,126.09,6460.0,115.4367,115.4733,115.3177,115.3543,6460.0
2017-05-10 10:40:00,126.09,126.23,126.06,126.07,14852.0,115.3543,115.4824,115.3269,115.336,14852.0
2017-05-10 10:45:00,126.1,126.27,126.1,126.21,6300.0,115.3635,115.519,115.3635,115.4641,6300.0
2017-05-10 10:50:00,126.24,126.51,126.24,126.49,8691.0,115.4916,115.7386,115.4916,115.7203,8691.0
2017-05-10 10:55:00,126.48,126.48,126.33,126.4,13595.0,115.7111,115.7111,115.5739,115.6379,13595.0
2017-05-10 11:00:00,126.39,126.39,126.3,126.38,7062.0,115.6288,115.6288,115.5464,115.6196,7062.0
2017-05-10 11:05:00,126.38,126.4,126.23,126.29,8463.0,115.6196,115.6379,115.4824,115.5373,8463.0
2017-05-10 11:10:00,126.28,126.29,126.15,126.23,5519.0,115.5281,115.5373,115.4092,115.4824,5519.0
2017-05-10 11:15:00,126.23,126.3,126.22,126.27,3765.0,115.4824,115.5464,115.4733,115.519,3765.0
2017-05-10 11:20:00,126.25,126.29,126.2,126.25,6102.0,115.5007,115.5373,115.455,115.5007,6102.0
2017-05-10 11:25:00,126.25,126.38,126.24,126.29,8282.0,115.5007,115.6196,115.4916,115.5373,8282.0
2017-05-10 11:30:00,126.25,126.31,126.23,126.28,5062.0,115.5007,115.5556,115.4824,115.5281,5062.0
2017-05-10 11:35:00,126.31,126.33,126.25,126.25,3728.0,115.5556,115.5739,115.5007,115.5007,3728.0
2017-05-10 11:40:00,126.23,126.3,126.22,126.26,5729.0,115.4824,115.5464,115.4733,115.5098,5729.0
2017-05-10 11:45:00,126.28,126.28,126.13,126.17,13189.0,115.5281,115.5281,115.3909,115.4275,13189.0
2017-05-10 11:50:00,126.2,126.28,126.2,126.28,7812.0,115.455,115.5281,115.455,115.5281,7812.0
2017-05-10 11:55:00,126.3,126.32,126.25,126.25,4685.0,115.5464,115.5647,115.5007,115.5007,4685.0
2017-05-10 12:00:00,126.24,126.47,126.22,126.43,10437.0,115.4916,115.702,115.4733,115.6654,10437.0
2017-05-10 12:05:00,126.44,126.46,126.38,126.42,12230.0,115.6745,115.6928,115.6196,115.6562,12230.0
2017-05-10 12:10:00,126.41,126.52,126.41,126.51,4224.0,115.6471,115.7477,115.6471,115.7386,4224.0
2017-05-10 12:15:00,126.49,126.49,126.41,126.45,4776.0,115.7203,115.7203,115.6471,115.6837,4776.0
2017-05-10 12:20:00,126.45,126.45,126.37,126.42,4123.0,115.6837,115.6837,115.6105,115.6562,4123.0
2017-05-10 12:25:00,126.45,126.46,126.39,126.42,4625.0,115.6837,115.6928,115.6288,115.6562,4625.0
2017-05-10 12:30:00,126.44,126.51,126.41,126.49,5828.0,115.6745,115.7386,115.6471,115.7203,5828.0
2017-05-10 12:35:00,126.46,126.5,126.41,126.5,3437.0,115.6928,115.7294,115.6471,115.7294,3437.0
2017-05-10 12:40:00,126.5,126.5,126.39,126.4,3253.0,115.7294,115.7294,115.6288,115.6379,3253.0
2017-05-10 12:45:00,126.39,126.44,126.33,126.44,6006.0,115.6288,115.6745,115.5739,115.6745,6006.0
2017-05-10 12:50:00,126.41,126.43,126.36,126.36,5535.0,115.6471,115.6654,115.6013,115.6013,5535.0
2017-05-10 12:55:00,126.37,126.82,126.37,126.78,27651.0,115.6105,116.0222,115.6105,115.9856,27651.0
2017-05-10 13:00:00,126.76,126.79,126.56,126.62,9669.0,115.9673,115.9947,115.7843,115.8392,9669.0
2017-05-10 13:05:00,126.61,126.65,126.56,126.56,6995.0,115.83,115.8666,115.7843,115.7843,6995.0
2017-05-10 13:10:00,126.57,126.58,126.5,126.52,4289.0,115.7935,115.8026,115.7294,115.7477,4289.0
2017-05-10 13:15:00,126.5,126.65,126.5,126.59,8549.0,115.7294,115.8666,115.7294,115.8118,8549.0
2017-05-10 13:20:00,126.58,126.59,126.53,126.54,4129.0,115.8026,115.8118,115.7569,115.766,4129.0
2017-05-10 13:25:00,126.56,126.71,126.55,126.7,10054.0,115.7843,115.9215,115.7752,115.9124,10054.0
2017-05-10 13:30:00,126.7,126.73,126.63,126.63,9374.0,115.9124,115.9398,115.8483,115.8483,9374.0
2017-05-10 13:35:00,126.64,126.64,126.51,126.52,4734.0,115.8575,115.8575,115.7386,115.7477,4734.0
2017-05-10 13:40:00,126.51,126.56,126.47,126.49,9345.0,115.7386,115.7843,115.702,115.7203,9345.0
2017-05-10 13:45:00,126.5,126.53,126.44,126.53,3870.0,115.7294,115.7569,115.6745,115.7569,3870.0
2017-05-10 13:50:00,126.51,126.58,126.5,126.53,8406.0,115.7386,115.8026,115.7294,115.7569,8406.0
2017-05-10 13:55:00,126.54,126.57,126.45,126.54,4505.0,115.766,115.7935,115.6837,115.766,4505.0
2017-05-10 14:00:00,126.54,126.55,126.47,126.52,3759.0,115.766,115.7752,115.702,115.7477,3759.0
2017-05-10 14:05:00,126.55,126.57,126.52,126.57,2648.0,115.7752,115.7935,115.7477,115.7935,2648.0
2017-05-10 14:10:00,126.59,126.63,126.55,126.61,13510.0,115.8118,115.8483,115.7752,115.83,13510.0
2017-05-10 14:15:00,126.6,126.6,126.53,126.59,6040.0,115.8209,115.8209,115.7569,115.8118,6040.0
2017-05-10 14:20:00,126.59,126.63,126.53,126.53,6569.0,115.8118,115.8483,115.7569,115.7569,6569.0
2017-05-10 14:25:00,126.54,126.63,126.54,126.57,7592.0,115.766,115.8483,115.766,115.7935,7592.0
2017-05-10 14:30:00,126.59,126.68,126.59,126.65,6951.0,115.8118,115.8941,115.8118,115.8666,6951.0
2017-05-10 14:35:00,126.64,126.71,126.62,126.67,6215.0,115.8575,115.9215,115.8392,115.8849,6215.0
2017-05-10 14:40:00,126.68,126.72,126.68,126.68,3538.0,115.8941,115.9307,115.8941,115.8941,3538.0
2017-05-10 14:45:00,126.67,126.69,126.62,126.69,4928.0,115.8849,115.9032,115.8392,115.9032,4928.0
2017-05-10 14:50:00,126.71,126.71,126.63,126.64,3659.0,115.9215,115.9215,115.8483,115.8575,3659.0
2017-05-10 14:55:00,126.65,126.67,126.63,126.66,7162.0,115.8666,115.8849,115.8483,115.8758,7162.0
2017-05-10 15:00:00,126.66,126.72,126.65,126.7,7126.0,115.8758,115.9307,115.8666,115.9124,7126.0
2017-05-10 15:05:00,126.7,126.78,126.69,126.74,8070.0,115.9124,115.9856,115.9032,115.949,8070.0
2017-05-10 15:10:00,126.73,126.75,126.67,126.68,4008.0,115.9398,115.9581,115.8849,115.8941,4008.0
2017-05-10 15:15:00,126.7,126.7,126.66,126.69,6319.0,115.9124,115.9124,115.8758,115.9032,6319.0
2017-05-10 15:20:00,126.68,126.72,126.66,126.69,11508.0,115.8941,115.9307,115.8758,115.9032,11508.0
2017-05-10 15:25:00,126.68,126.7,126.66,126.66,8338.0,115.8941,115.9124,115.8758,115.8758,8338.0
2017-05-10 15:30:00,126.67,126.74,126.67,126.72,14239.0,115.8849,115.949,115.8849,115.9307,14239.0
2017-05-10 15:35:00,126.72,126.77,126.64,126.76,10308.0,115.9307,115.9764,115.8575,115.9673,10308.0
2017-05-10 15:40:00,126.75,126.86,126.75,126.78,23895.0,115.9581,116.0588,115.9581,115.9856,23895.0
2017-05-10 15:45:00,126.79,126.79,126.75,126.79,14817.0,115.9947,115.9947,115.9581,115.9947,14817.0
2017-05-10 15:50:00,126.78,126.82,126.72,126.72,18462.0,115.9856,116.0222,115.9307,115.9307,18462.0
2017-05-10 15:55:00,126.73,126.77,126.66,126.67,44764.0,115.9398,115.9764,115.8758,115.8849,44764.0
2017-05-11 09:30:00,126.67,126.96,126.67,126.78,24259.0,115.8849,116.1502,115.8849,115.9856,24259.0
2017-05-11 09:35:00,126.68,126.72,126.46,126.46,2604.0,115.8941,115.9307,115.6928,115.6928,2604.0
2017-05-11 09:40:00,126.49,126.52,126.21,126.21,8385.0,115.7203,115.7477,115.4641,115.4641,8385.0
2017-05-11 09:45:00,126.21,126.24,125.99,126.0,12093.0,115.4641,115.4916,115.2628,115.272,12093.0
2017-05-11 09:50:00,126.0,126.18,126.0,126.14,11406.0,115.272,115.4367,115.272,115.4001,11406.0
2017-05-11 09:55:00,126.13,126.24,125.97,126.24,11665.0,115.3909,115.4916,115.2445,115.4916,11665.0
2017-05-11 10:00:00,126.24,126.33,126.19,126.27,10888.0,115.4916,115.5739,115.4458,115.519,10888.0
2017-05-11 10:05:00,126.31,126.4,126.29,126.35,10540.0,115.5556,115.6379,115.5373,115.5922,10540.0
2017-05-11 10:10:00,126.33,126.37,126.24,126.27,7313.0,115.5739,115.6105,115.4916,115.519,7313.0
2017-05-11 10:15:00,126.3,126.32,126.25,126.27,26210.0,115.5464,115.5647,115.5007,115.519,26210.0
2017-05-11 10:20:00,126.24,126.3,126.13,126.15,22620.0,115.4916,115.5464,115.3909,115.4092,22620.0
2017-05-11 10:25:00,126.11,126.14,126.05,126.06,3904.0,115.3726,115.4001,115.3177,115.3269,3904.0
2017-05-11 10:30:00,126.03,126.37,125.97,126.28,16308.0,115.2994,115.6105,115.2445,115.5281,16308.0
2017-05-11 10:35:00,126.28,126.38,126.28,126.34,4616.0,115.5281,115.6196,115.5281,115.583,4616.0
2017-05-11 10:40:00,126.34,126.45,126.33,126.35,7531.0,115.583,115.6837,115.5739,115.5922,7531.0
2017-05-11 10:45:00,126.35,126.39,126.27,126.33,9405.0,115.5922,115.6288,115.519,115.5739,9405.0
2017-05-11 10:50:00,126.33,126.35,126.23,126.32,16781.0,115.5739,115.5922,115.4824,115.5647,16781.0
2017-05-11 10:55:00,126.33,126.36,126.29,126.36,5473.0,115.5739,115.6013,115.5373,115.6013,5473.0
2017-05-11 11:00:00,126.35,126.4,126.29,126.33,7701.0,115.5922,115.6379,115.5373,115.5739,7701.0
2017-05-11 11:05:00,126.32,126.33,126.28,126.31,4333.0,115.5647,115.5739,115.5281,115.5556,4333.0
2017-05-11 11:10:00,126.33,126.36,126.3,126.3,4522.0,115.5739,115.6013,115.5464,115.5464,4522.0
2017-05-11 11:15:00,126.3,126.35,126.29,126.3,7598.0,115.5464,115.5922,115.5373,115.5464,7598.0
2017-05-11 11:20:00,126.28,126.36,126.27,126.31,12531.0,115.5281,115.6013,115.519,115.5556,12531.0
2017-05-11 11:25:00,126.3,126.32,126.28,126.3,7484.0,115.5464,115.5647,115.5281,115.5464,7484.0
2017-05-11 11:30:00,126.3,126.31,126.28,126.29,10850.0,115.5464,115.5556,115.5281,115.5373,10850.0
2017-05-11 11:35:00,126.3,126.34,126.29,126.3,8444.0,115.5464,115.583,115.5373,115.5464,8444.0
2017-05-11 11:40:00,126.3,126.33,126.16,126.21,11907.0,115.5464,115.5739,115.4184,115.4641,11907.0
2017-05-11 11:45:00,126.2,126.29,126.19,126.29,4277.0,115.455,115.5373,115.4458,115.5373,4277.0
2017-05-11 11:50:00,126.28,126.28,126.21,126.22,4459.0,115.5281,115.5281,115.4641,115.4733,4459.0
2017-05-11 11:55:00,126.2,126.24,126.18,126.22,9080.0,115.455,115.4916,115.4367,115.4733,9080.0
2017-05-11 12:00:00,126.22,126.22,126.18,126.22,9596.0,115.4733,115.4733,115.4367,115.4733,9596.0
2017-05-11 12:05:00,126.22,126.27,126.21,126.24,2800.0,115.4733,115.519,115.4641,115.4916,2800.0
2017-05-11 12:10:00,126.24,126.32,126.2,126.31,3857.0,115.4916,115.5647,115.455,115.5556,3857.0
2017-05-11 12:15:00,126.33,126.51,126.32,126.48,3268.0,115.5739,115.7386,115.5647,115.7111,3268.0
2017-05-11 12:20:00,126.47,126.48,126.4,126.41,2601.0,115.702,115.7111,115.6379,115.6471,2601.0
2017-05-11 12:25:00,126.42,126.43,126.39,126.43,2523.0,115.6562,115.6654,115.6288,115.6654,2523.0
2017-05-11 12:30:00,126.43,126.45,126.4,126.42,4151.0,115.6654,115.6837,115.6379,115.6562,4151.0
2017-05-11 12:35:00,126.42,126.46,126.35,126.35,3209.0,115.6562,115.6928,115.5922,115.5922,3209.0
2017-05-11 12:40:00,126.34,126.35,126.34,126.35,600.0,115.583,115.5922,115.583,115.5922,600.0
2017-05-11 12:45:00,126.36,126.4,126.34,126.37,3703.0,115.6013,115.6379,115.583,115.6105,3703.0
2017-05-11 12:50:00,126.37,126.37,126.3,126.35,4214.0,115.6105,115.6105,115.5464,115.5922,4214.0
2017-05-11 12:55:00,126.36,126.37,126.34,126.36,1000.0,115.6013,115.6105,115.583,115.6013,1000.0
2017-05-11 13:00:00,126.36,126.37,126.32,126.34,3236.0,115.6013,115.6105,115.5647,115.583,3236.0
2017-05-11 13:05:00,126.34,126.38,126.34,126.35,2867.0,115.583,115.6196,115.583,115.5922,2867.0
2017-05-11 13:10:00,126.36,126.41,126.33,126.33,2019.0,115.6013,115.6471,115.5739,115.5739,2019.0
2017-05-11 13:15:00,126.36,126.44,126.36,126.42,3781.0,115.6013,115.6745,115.6013,115.6562,3781.0
2017-05-11 13:20:00,126.42,126.42,126.38,126.39,2145.0,115.6562,115.6562,115.6196,115.6288,2145.0
2017-05-11 13:25:00,126.4,126.42,126.35,126.35,5170.0,115.6379,115.6562,115.5922,115.5922,5170.0
2017-05-11 13:30:00,126.37,126.41,126.37,126.37,4366.0,115.6105,115.6471,115.6105,115.6105,4366.0
2017-05-11 13:35:00,126.37,126.43,126.37,126.41,4510.0,115.6105,115.6654,115.6105,115.6471,4510.0
2017-05-11 13:40:00,126.41,126.47,126.36,126.42,5657.0,115.6471,115.702,115.6013,115.6562,5657.0
2017-05-11 13:45:00,126.4,126.4,126.37,126.38,1300.0,115.6379,115.6379,115.6105,115.6196,1300.0
2017-05-11 13:50:00,126.35,126.41,126.35,126.39,3150.0,115.5922,115.6471,115.5922,115.6288,3150.0
2017-05-11 13:55:00,126.39,126.44,126.39,126.43,1911.0,115.6288,115.6745,115.6288,115.6654,1911.0
2017-05-11 14:00:00,126.43,126.48,126.41,126.42,5231.0,115.6654,115.7111,115.6471,115.6562,5231.0
2017-05-11 14:05:00,126.41,126.42,126.32,126.41,7121.0,115.6471,115.6562,115.5647,115.6471,7121.0
2017-05-11 14:10:00,126.4,126.5,126.39,126.5,5668.0,115.6379,115.7294,115.6288,115.7294,5668.0
2017-05-11 14:15:00,126.49,126.72,126.49,126.68,6933.0,115.7203,115.9307,115.7203,115.8941,6933.0
2017-05-11 14:20:00,126.66,126.75,126.66,126.67,7494.0,115.8758,115.9581,115.8758,115.8849,7494.0
2017-05-11 14:25:00,126.69,126.73,126.67,126.7,5191.0,115.9032,115.9398,115.8849,115.9124,5191.0
2017-05-11 14:30:00,126.69,126.71,126.61,126.62,4132.0,115.9032,115.9215,115.83,115.8392,4132.0
2017-05-11 14:35:00,126.61,126.61,126.54,126.58,2563.0,115.83,115.83,115.766,115.8026,2563.0
2017-05-11 14:40:00,126.58,126.69,126.56,126.67,7968.0,115.8026,115.9032,115.7843,115.8849,7968.0
2017-05-11 14:45:00,126.68,126.79,126.67,126.76,10012.0,115.8941,115.9947,115.8849,115.9673,10012.0
2017-05-11 14:50:00,126.74,126.76,126.68,126.7,12591.0,115.949,115.9673,115.8941,115.9124,12591.0
2017-05-11 14:55:00,126.7,126.7,126.63,126.68,5770.0,115.9124,115.9124,115.8483,115.8941,5770.0
2017-05-11 15:00:00,126.66,126.72,126.66,126.67,7417.0,115.8758,115.9307,115.8758,115.8849,7417.0
2017-05-11 15:05:00,126.66,126.76,126.66,126.71,7328.0,115.8758,115.9673,115.8758,115.9215,7328.0
2017-05-11 15:10:00,126.7,126.77,126.68,126.77,5902.0,115.9124,115.9764,115.8941,115.9764,5902.0
2017-05-11 15:15:00,126.76,126.82,126.76,126.82,7683.0,115.9673,116.0222,115.9673,116.0222,7683.0
2017-05-11 15:20:00,126.83,126.84,126.78,126.8,5583.0,116.0313,116.0405,115.9856,116.0039,5583.0
2017-05-11 15:25:00,126.79,126.86,126.78,126.86,9060.0,115.9947,116.0588,115.9856,116.0588,9060.0
2017-05-11 15:30:00,126.85,126.85,126.74,126.75,13389.0,116.0496,116.0496,115.949,115.9581,13389.0
2017-05-11 15:35:00,126.75,126.83,126.75,126.8,12578.0,115.9581,116.0313,115.9581,116.0039,12578.0
2017-05-11 15:40:00,126.8,126.81,126.73,126.81,15347.0,116.0039,116.013,115.9398,116.013,15347.0
2017-05-11 15:45:00,126.82,126.88,126.8,126.83,18720.0,116.0222,116.0771,116.0039,116.0313,18720.0
2017-05-11 15:50:00,126.84,126.84,126.76,126.78,14703.0,116.0405,116.0405,115.9673,115.9856,14703.0
2017-05-11 15:55:00,126.79,126.8,126.7,126.74,37574.0,115.9947,116.0039,115.9124,115.949,37574.0
2017-05-12 09:30:00,126.63,126.96,126.5,126.85,22247.0,115.8483,116.1502,115.7294,116.0496,22247.0
2017-05-12 09:35:00,126.84,126.97,126.79,126.86,16973.0,116.0405,116.1594,115.9947,116.0588,16973.0
2017-05-12 09:40:00,126.87,126.99,126.84,126.87,7973.0,116.0679,116.1777,116.0405,116.0679,7973.0
2017-05-12 09:45:00,126.91,126.96,126.87,126.9,5569.0,116.1045,116.1502,116.0679,116.0954,5569.0
2017-05-12 09:50:00,126.88,126.9,126.8,126.83,6882.0,116.0771,116.0954,116.0039,116.0313,6882.0
2017-05-12 09:55:00,126.82,126.82,126.72,126.74,4927.0,116.0222,116.0222,115.9307,115.949,4927.0
2017-05-12 10:00:00,126.73,126.8,126.68,126.77,12089.0,115.9398,116.0039,115.8941,115.9764,12089.0
2017-05-12 10:05:00,126.77,126.84,126.75,126.78,13362.0,115.9764,116.0405,115.9581,115.9856,13362.0
2017-05-12 10:10:00,126.82,126.87,126.82,126.86,6350.0,116.0222,116.0679,116.0222,116.0588,6350.0
2017-05-12 10:15:00,126.84,126.84,126.63,126.63,5637.0,116.0405,116.0405,115.8483,115.8483,5637.0
2017-05-12 10:20:00,126.66,126.85,126.6,126.78,19424.0,115.8758,116.0496,115.8209,115.9856,19424.0
2017-05-12 10:25:00,126.75,126.8,126.69,126.69,15755.0,115.9581,116.0039,115.9032,115.9032,15755.0
2017-05-12 10:30:00,126.69,126.69,126.62,126.62,4440.0,115.9032,115.9032,115.8392,115.8392,4440.0
2017-05-12 10:35:00,126.63,126.67,126.55,126.67,7905.0,115.8483,115.8849,115.7752,115.8849,7905.0
2017-05-12 10:40:00,126.65,126.79,126.65,126.79,9544.0,115.8666,115.9947,115.8666,115.9947,9544.0
2017-05-12 10:45:00,126.79,126.86,126.78,126.83,4400.0,115.9947,116.0588,115.9856,116.0313,4400.0
2017-05-12 10:50:00,126.83,126.87,126.83,126.83,4845.0,116.0313,116.0679,116.0313,116.0313,4845.0
2017-05-12 10:55:00,126.86,126.95,126.86,126.95,6486.0,116.0588,116.1411,116.0588,116.1411,6486.0
2017-05-12 11:00:00,126.95,127.02,126.93,127.01,12513.0,116.1411,116.2051,116.1228,116.196,12513.0
2017-05-12 11:05:00,127.03,127.06,127.01,127.06,6226.0,116.2143,116.2417,116.196,116.2417,6226.0
2017-05-12 11:10:00,127.07,127.1,127.03,127.08,4328.0,116.2509,116.2783,116.2143,116.26,4328.0
2017-05-12 11:15:00,127.09,127.31,127.07,127.3,20046.0,116.2692,116.4704,116.2509,116.4613,20046.0
2017-05-12 11:20:00,127.28,127.39,127.28,127.35,15937.0,116.443,116.5436,116.443,116.507,15937.0
2017-05-12 11:25:00,127.33,127.33,127.24,127.28,4396.0,116.4887,116.4887,116.4064,116.443,4396.0
2017-05-12 11:30:00,127.3,127.31,127.24,127.26,5195.0,116.4613,116.4704,116.4064,116.4247,5195.0
2017-05-12 11:35:00,127.26,127.26,127.14,127.14,3481.0,116.4247,116.4247,116.3149,116.3149,3481.0
2017-05-12 11:40:00,127.14,127.14,127.04,127.04,12551.0,116.3149,116.3149,116.2234,116.2234,12551.0
2017-05-12 11:45:00,127.06,127.07,126.97,126.97,8540.0,116.2417,116.2509,116.1594,116.1594,8540.0
2017-05-12 11:50:00,126.98,126.98,126.94,126.94,1725.0,116.1685,116.1685,116.132,116.132,1725.0
2017-05-12 11:55:00,126.93,126.99,126.89,126.93,7345.0,116.1228,116.1777,116.0862,116.1228,7345.0
2017-05-12 12:00:00,126.93,127.0,126.93,126.97,3314.0,116.1228,116.1868,116.1228,116.1594,3314.0
2017-05-12 12:05:00,126.97,126.97,126.89,126.92,3318.0,116.1594,116.1594,116.0862,116.1137,3318.0
2017-05-12 12:10:00,126.94,126.98,126.93,126.96,1600.0,116.132,116.1685,116.1228,116.1502,1600.0
2017-05-12 12:15:00,126.96,126.97,126.94,126.94,3370.0,116.1502,116.1594,116.132,116.132,3370.0
2017-05-12 12:20:00,126.92,126.95,126.92,126.93,1724.0,116.1137,116.1411,116.1137,116.1228,1724.0
2017-05-12 12:25:00,126.94,126.95,126.88,126.93,9312.0,116.132,116.1411,116.0771,116.1228,9312.0
2017-05-12 12:30:00,126.92,126.92,126.89,126.91,8500.0,116.1137,116.1137,116.0862,116.1045,8500.0
2017-05-12 12:35:00,126.91,126.96,126.89,126.94,19580.0,116.1045,116.1502,116.0862,116.132,19580.0
2017-05-12 12:40:00,126.94,126.99,126.94,126.96,2054.0,116.132,116.1777,116.132,116.1502,2054.0
2017-05-12 12:45:00,126.96,126.99,126.95,126.96,3327.0,116.1502,116.1777,116.1411,116.1502,3327.0
2017-05-12 12:50:00,126.94,126.94,126.92,126.93,2412.0,116.132,116.132,116.1137,116.1228,2412.0
2017-05-12 12:55:00,126.92,126.94,126.89,126.93,5280.0,116.1137,116.132,116.0862,116.1228,5280.0
2017-05-12 13:00:00,126.92,126.94,126.91,126.91,2820.0,116.1137,116.132,116.1045,116.1045,2820.0
2017-05-12 13:05:00,126.91,126.92,126.88,126.88,4830.0,116.1045,116.1137,116.0771,116.0771,4830.0
2017-05-12 13:10:00,126.89,126.92,126.88,126.91,4812.0,116.0862,116.1137,116.0771,116.1045,4812.0
2017-05-12 13:15:00,126.91,126.99,126.9,126.98,8400.0,116.1045,116.1777,116.0954,116.1685,8400.0
2017-05-12 13:20:00,126.97,126.98,126.92,126.97,4172.0,116.1594,116.1685,116.1137,116.1594,4172.0
2017-05-12 13:25:00,126.94,127.01,126.91,126.91,6607.0,116.132,116.196,116.1045,116.1045,6607.0
2017-05-12 13:30:00,126.89,126.92,126.86,126.9,3279.0,116.0862,116.1137,116.0588,116.0954,3279.0
2017-05-12 13:35:00,126.93,126.93,126.83,126.83,3400.0,116.1228,116.1228,116.0313,116.0313,3400.0
2017-05-12 13:40:00,126.83,126.87,126.82,126.87,5789.0,116.0313,116.0679,116.0222,116.0679,5789.0
2017-05-12 13:45:00,126.87,126.88,126.84,126.84,1966.0,116.0679,116.0771,116.0405,116.0405,1966.0
2017-05-12 13:50:00,126.86,126.92,126.84,126.89,6871.0,116.0588,116.1137,116.0405,116.0862,6871.0
2017-05-12 13:55:00,126.89,126.91,126.86,126.91,5459.0,116.0862,116.1045,116.0588,116.1045,5459.0
2017-05-12 14:00:00,126.91,126.91,126.82,126.83,3453.0,116.1045,116.1045,116.0222,116.0313,3453.0
2017-05-12 14:05:00,126.83,126.84,126.79,126.8,5363.0,116.0313,116.0405,115.9947,116.0039,5363.0
2017-05-12 14:10:00,126.79,126.84,126.75,126.82,6710.0,115.9947,116.0405,115.9581,116.0222,6710.0
2017-05-12 14:15:00,126.8,126.82,126.77,126.79,5929.0,116.0039,116.0222,115.9764,115.9947,5929.0
2017-05-12 14:20:00,126.75,126.76,126.7,126.7,2300.0,115.9581,115.9673,115.9124,115.9124,2300.0
2017-05-12 14:25:00,126.69,126.74,126.67,126.68,8188.0,115.9032,115.949,115.8849,115.8941,8188.0
2017-05-12 14:30:00,126.67,126.69,126.65,126.66,13816.0,115.8849,115.9032,115.8666,115.8758,13816.0
2017-05-12 14:35:00,126.67,126.68,126.65,126.67,1712.0,115.8849,115.8941,115.8666,115.8849,1712.0
2017-05-12 14:40:00,126.67,126.7,126.66,126.66,9980.0,115.8849,115.9124,115.8758,115.8758,9980.0
2017-05-12 14:45:00,126.66,126.66,126.63,126.66,6713.0,115.8758,115.8758,115.8483,115.8758,6713.0
2017-05-12 14:50:00,126.67,126.67,126.61,126.65,4715.0,115.8849,115.8849,115.83,115.8666,4715.0
2017-05-12 14:55:00,126.66,126.69,126.65,126.66,7013.0,115.8758,115.9032,115.8666,115.8758,7013.0
2017-05-12 15:00:00,126.67,126.7,126.67,126.69,3773.0,115.8849,115.9124,115.8849,115.9032,3773.0
2017-05-12 15:05:00,126.71,126.71,126.55,126.55,8526.0,115.9215,115.9215,115.7752,115.7752,8526.0
2017-05-12 15:10:00,126.57,126.58,126.51,126.52,8488.0,115.7935,115.8026,115.7386,115.7477,8488.0
2017-05-12 15:15:00,126.53,126.59,126.53,126.56,9499.0,115.7569,115.8118,115.7569,115.7843,9499.0
2017-05-12 15:20:00,126.58,126.58,126.5,126.51,6277.0,115.8026,115.8026,115.7294,115.7386,6277.0
2017-05-12 15:25:00,126.52,126.54,126.49,126.49,7870.0,115.7477,115.766,115.7203,115.7203,7870.0
2017-05-12 15:30:00,126.5,126.52,126.45,126.49,9660.0,115.7294,115.7477,115.6837,115.7203,9660.0
2017-05-12 15:35:00,126.5,126.54,126.49,126.54,7775.0,115.7294,115.766,115.7203,115.766,7775.0
2017-05-12 15:40:00,126.54,126.74,126.54,126.68,13800.0,115.766,115.949,115.766,115.8941,13800.0
2017-05-12 15:45:00,126.68,126.68,126.47,126.48,20846.0,115.8941,115.8941,115.702,115.7111,20846.0
2017-05-12 15:50:00,126.49,126.54,126.47,126.48,17181.0,115.7203,115.766,115.702,115.7111,17181.0
2017-05-12 15:55:00,126.48,126.58,126.47,126.51,41574.0,115.7111,115.8026,115.702,115.7386,41574.0
2017-05-15 09:30:00,126.51,127.08,126.51,127.0,14505.0,115.7386,116.26,115.7386,116.1868,14505.0
2017-05-15 09:35:00,127.1,127.48,127.1,127.39,9820.0,116.2783,116.626,116.2783,116.5436,9820.0
2017-05-15 09:40:00,127.44,127.47,127.37,127.44,11465.0,116.5894,116.6168,116.5253,116.5894,11465.0
2017-05-15 09:45:00,127.47,127.71,127.45,127.68,6567.0,116.6168,116.8364,116.5985,116.8089,6567.0
2017-05-15 09:50:00,127.72,127.86,127.69,127.73,9810.0,116.8455,116.9736,116.8181,116.8547,9810.0
2017-05-15 09:55:00,127.76,127.77,127.67,127.67,4253.0,116.8821,116.8913,116.7998,116.7998,4253.0
2017-05-15 10:00:00,127.69,127.83,127.68,127.72,5979.0,116.8181,116.9462,116.8089,116.8455,5979.0
2017-05-15 10:05:00,127.71,127.85,127.71,127.76,6208.0,116.8364,116.9645,116.8364,116.8821,6208.0
2017-05-15 10:10:00,127.76,127.86,127.75,127.85,3918.0,116.8821,116.9736,116.873,116.9645,3918.0
2017-05-15 10:15:00,127.87,127.89,127.81,127.89,6000.0,116.9828,117.0011,116.9279,117.0011,6000.0
2017-05-15 10:20:00,127.87,127.89,127.73,127.79,3598.0,116.9828,117.0011,116.8547,116.9096,3598.0
2017-05-15 10:25:00,127.79,127.85,127.77,127.84,3568.0,116.9096,116.9645,116.8913,116.9553,3568.0
2017-05-15 10:30:00,127.85,127.87,127.71,127.71,6599.0,116.9645,116.9828,116.8364,116.8364,6599.0
2017-05-15 10:35:00,127.67,127.75,127.67,127.75,4254.0,116.7998,116.873,116.7998,116.873,4254.0
2017-05-15 10:40:00,127.76,127.78,127.7,127.7,5097.0,116.8821,116.9004,116.8272,116.8272,5097.0
2017-05-15 10:45:00,127.71,127.79,127.71,127.73,5698.0,116.8364,116.9096,116.8364,116.8547,5698.0
2017-05-15 10:50:00,127.75,127.92,127.75,127.9,4893.0,116.873,117.0285,116.873,117.0102,4893.0
2017-05-15 10:55:00,127.89,128.04,127.86,127.98,17785.0,117.0011,117.1383,116.9736,117.0834,17785.0
2017-05-15 11:00:00,127.99,128.03,127.86,127.87,7740.0,117.0926,117.1291,116.9736,116.9828,7740.0
2017-05-15 11:05:00,127.86,127.91,127.82,127.87,4400.0,116.9736,117.0194,116.937,116.9828,4400.0
2017-05-15 11:10:00,127.89,128.42,127.89,128.31,30104.0,117.0011,117.4859,117.0011,117.3853,30104.0
2017-05-15 11:15:00,128.3,128.3,128.18,128.24,10658.0,117.3762,117.3762,117.2664,117.3213,10658.0
2017-05-15 11:20:00,128.24,128.24,128.04,128.04,11708.0,117.3213,117.3213,117.1383,117.1383,11708.0
2017-05-15 11:25:00,128.07,128.11,128.07,128.09,4476.0,117.1657,117.2023,117.1657,117.184,4476.0
2017-05-15 11:30:00,128.09,128.11,128.03,128.11,6355.0,117.184,117.2023,117.1291,117.2023,6355.0
2017-05-15 11:35:00,128.11,128.19,128.11,128.17,5706.0,117.2023,117.2755,117.2023,117.2572,5706.0
2017-05-15 11:40:00,128.16,128.19,128.12,128.15,5202.0,117.2481,117.2755,117.2115,117.2389,5202.0
2017-05-15 11:45:00,128.16,128.2,128.12,128.12,4328.0,117.2481,117.2847,117.2115,117.2115,4328.0
2017-05-15 11:50:00,128.12,128.13,128.06,128.08,8460.0,117.2115,117.2206,117.1566,117.1749,8460.0
2017-05-15 11:55:00,128.1,128.1,127.99,128.04,16435.0,117.1932,117.1932,117.0926,117.1383,16435.0
2017-05-15 12:00:00,128.04,128.05,127.97,128.01,2600.0,117.1383,117.1474,117.0743,117.1108,2600.0
2017-05-15 12:05:00,128.01,128.01,127.95,127.98,5481.0,117.1108,117.1108,117.056,117.0834,5481.0
2017-05-15 12:10:00,127.97,127.97,127.94,127.95,2985.0,117.0743,117.0743,117.0468,117.056,2985.0
2017-05-15 12:15:00,127.94,127.94,127.84,127.86,3661.0,117.0468,117.0468,116.9553,116.9736,3661.0
2017-05-15 12:20:00,127.86,127.9,127.86,127.9,2596.0,116.9736,117.0102,116.9736,117.0102,2596.0
2017-05-15 12:25:00,127.9,127.9,127.87,127.9,1637.0,117.0102,117.0102,116.9828,117.0102,1637.0
2017-05-15 12:30:00,127.9,127.9,127.87,127.87,2801.0,117.0102,117.0102,116.9828,116.9828,2801.0
2017-05-15 12:35:00,127.86,127.87,127.83,127.83,700.0,116.9736,116.9828,116.9462,116.9462,700.0
2017-05-15 12:40:00,127.86,127.87,127.76,127.76,5100.0,116.9736,116.9828,116.8821,116.8821,5100.0
2017-05-15 12:45:00,127.73,127.79,127.73,127.74,1767.0,116.8547,116.9096,116.8547,116.8638,1767.0
2017-05-15 12:50:00,127.77,127.78,127.72,127.72,1700.0,116.8913,116.9004,116.8455,116.8455,1700.0
2017-05-15 12:55:00,127.7,127.72,127.69,127.72,1686.0,116.8272,116.8455,116.8181,116.8455,1686.0
2017-05-15 13:00:00,127.7,127.72,127.64,127.64,2879.0,116.8272,116.8455,116.7724,116.7724,2879.0
2017-05-15 13:05:00,127.66,127.66,127.64,127.64,1865.0,116.7906,116.7906,116.7724,116.7724,1865.0
2017-05-15 13:10:00,127.64,127.69,127.64,127.68,3862.0,116.7724,116.8181,116.7724,116.8089,3862.0
2017-05-15 13:15:00,127.7,127.7,127.65,127.69,2111.0,116.8272,116.8272,116.7815,116.8181,2111.0
2017-05-15 13:20:00,127.69,127.72,127.68,127.72,2320.0,116.8181,116.8455,116.8089,116.8455,2320.0
2017-05-15 13:25:00,127.71,127.72,127.7,127.7,2360.0,116.8364,116.8455,116.8272,116.8272,2360.0
2017-05-15 13:30:00,127.71,127.74,127.71,127.72,2320.0,116.8364,116.8638,116.8364,116.8455,2320.0
2017-05-15 13:35:00,127.74,127.74,127.72,127.72,1723.0,116.8638,116.8638,116.8455,116.8455,1723.0
2017-05-15 13:40:00,127.71,127.71,127.66,127.67,1700.0,116.8364,116.8364,116.7906,116.7998,1700.0
2017-05-15 13:45:00,127.68,127.69,127.64,127.67,3807.0,116.8089,116.8181,116.7724,116.7998,3807.0
2017-05-15 13:50:00,127.68,127.7,127.66,127.7,1620.0,116.8089,116.8272,116.7906,116.8272,1620.0
2017-05-15 13:55:00,127.7,127.7,127.63,127.65,3203.0,116.8272,116.8272,116.7632,116.7815,3203.0
2017-05-15 14:00:00,127.65,127.67,127.61,127.61,3958.0,116.7815,116.7998,116.7449,116.7449,3958.0
2017-05-15 14:05:00,127.61,127.63,127.58,127.58,5256.0,116.7449,116.7632,116.7175,116.7175,5256.0
2017-05-15 14:10:00,127.58,127.61,127.52,127.54,5246.0,116.7175,116.7449,116.6626,116.6809,5246.0
2017-05-15 14:15:00,127.54,127.59,127.54,127.59,3397.0,116.6809,116.7266,116.6809,116.7266,3397.0
2017-05-15 14:20:00,127.56,127.61,127.51,127.53,4605.0,116.6992,116.7449,116.6534,116.6717,4605.0
2017-05-15 14:25:00,127.53,127.54,127.47,127.51,5174.0,116.6717,116.6809,116.6168,116.6534,5174.0
2017-05-15 14:30:00,127.48,127.53,127.45,127.53,11494.0,116.626,116.6717,116.5985,116.6717,11494.0
2017-05-15 14:35:00,127.54,127.68,127.54,127.63,8285.0,116.6809,116.8089,116.6809,116.7632,8285.0
2017-05-15 14:40:00,127.65,127.7,127.65,127.67,3454.0,116.7815,116.8272,116.7815,116.7998,3454.0
2017-05-15 14:45:00,127.68,127.73,127.67,127.73,3522.0,116.8089,116.8547,116.7998,116.8547,3522.0
2017-05-15 14:50:00,127.7,127.71,127.67,127.69,7734.0,116.8272,116.8364,116.7998,116.8181,7734.0
2017-05-15 14:55:00,127.71,127.71,127.64,127.64,5406.0,116.8364,116.8364,116.7724,116.7724,5406.0
2017-05-15 15:00:00,127.64,127.65,127.56,127.58,6646.0,116.7724,116.7815,116.6992,116.7175,6646.0
2017-05-15 15:05:00,127.58,127.6,127.56,127.57,4086.0,116.7175,116.7358,116.6992,116.7083,4086.0
2017-05-15 15:10:00,127.57,127.58,127.48,127.48,7960.0,116.7083,116.7175,116.626,116.626,7960.0
2017-05-15 15:15:00,127.48,127.51,127.34,127.35,18021.0,116.626,116.6534,116.4979,116.507,18021.0
2017-05-15 15:20:00,127.36,127.42,127.36,127.37,13461.0,116.5162,116.5711,116.5162,116.5253,13461.0
2017-05-15 15:25:00,127.39,127.41,127.35,127.36,10872.0,116.5436,116.5619,116.507,116.5162,10872.0
2017-05-15 15:30:00,127.36,127.4,127.34,127.35,18230.0,116.5162,116.5528,116.4979,116.507,18230.0
2017-05-15 15:35:00,127.36,127.36,127.23,127.26,8250.0,116.5162,116.5162,116.3973,116.4247,8250.0
2017-05-15 15:40:00,127.27,127.33,127.27,127.28,13960.0,116.4339,116.4887,116.4339,116.443,13960.0
2017-05-15 15:45:00,127.29,127.36,127.29,127.32,12141.0,116.4522,116.5162,116.4522,116.4796,12141.0
2017-05-15 15:50:00,127.33,127.38,127.32,127.36,12733.0,116.4887,116.5345,116.4796,116.5162,12733.0
2017-05-15 15:55:00,127.36,127.37,127.25,127.27,26844.0,116.5162,116.5253,116.4156,116.4339,26844.0
2017-05-16 09:30:00,127.15,127.68,127.15,127.68,18387.0,116.3241,116.8089,116.3241,116.8089,18387.0
2017-05-16 09:35:00,127.74,127.85,127.54,127.6,6468.0,116.8638,116.9645,116.6809,116.7358,6468.0
2017-05-16 09:40:00,127.64,127.67,127.56,127.56,6304.0,116.7724,116.7998,116.6992,116.6992,6304.0
2017-05-16 09:45:00,127.61,127.82,127.59,127.8,4844.0,116.7449,116.937,116.7266,116.9187,4844.0
2017-05-16 09:50:00,127.84,127.84,127.74,127.82,4825.0,116.9553,116.9553,116.8638,116.937,4825.0
2017-05-16 09:55:00,127.82,127.82,127.72,127.79,6580.0,116.937,116.937,116.8455,116.9096,6580.0
2017-05-16 10:00:00,127.79,127.79,127.71,127.74,4501.0,116.9096,116.9096,116.8364,116.8638,4501.0
2017-05-16 10:05:00,127.77,127.82,127.75,127.79,5751.0,116.8913,116.937,116.873,116.9096,5751.0
2017-05-16 10:10:00,127.77,127.82,127.7,127.7,5950.0,116.8913,116.937,116.8272,116.8272,5950.0
2017-05-16 10:15:00,127.68,127.78,127.68,127.76,4329.0,116.8089,116.9004,116.8089,116.8821,4329.0
2017-05-16 10:20:00,127.76,127.8,127.61,127.61,3823.0,116.8821,116.9187,116.7449,116.7449,3823.0
2017-05-16 10:25:00,127.65,127.65,127.36,127.48,6046.0,116.7815,116.7815,116.5162,116.626,6046.0
2017-05-16 10:30:00,127.48,127.69,127.45,127.69,4905.0,116.626,116.8181,116.5985,116.8181,4905.0
2017-05-16 10:35:00,127.69,127.71,127.59,127.67,7205.0,116.8181,116.8364,116.7266,116.7998,7205.0
2017-05-16 10:40:00,127.65,127.65,127.43,127.48,4306.0,116.7815,116.7815,116.5802,116.626,4306.0
2017-05-16 10:45:00,127.52,127.62,127.51,127.6,3570.0,116.6626,116.7541,116.6534,116.7358,3570.0
2017-05-16 10:50:00,127.6,127.63,127.53,127.61,2937.0,116.7358,116.7632,116.6717,116.7449,2937.0
2017-05-16 10:55:00,127.6,127.62,127.56,127.59,3383.0,116.7358,116.7541,116.6992,116.7266,3383.0
2017-05-16 11:00:00,127.6,127.61,127.54,127.61,8114.0,116.7358,116.7449,116.6809,116.7449,8114.0
2017-05-16 11:05:00,127.59,127.59,127.43,127.52,11709.0,116.7266,116.7266,116.5802,116.6626,11709.0
2017-05-16 11:10:00,127.48,127.52,127.42,127.42,10603.0,116.626,116.6626,116.5711,116.5711,10603.0
2017-05-16 11:15:00,127.42,127.42,127.25,127.27,7705.0,116.5711,116.5711,116.4156,116.4339,7705.0
2017-05-16 11:20:00,127.28,127.35,127.25,127.32,17922.0,116.443,116.507,116.4156,116.4796,17922.0
2017-05-16 11:25:00,127.34,127.4,127.32,127.32,7846.0,116.4979,116.5528,116.4796,116.4796,7846.0
2017-05-16 11:30:00,127.31,127.31,127.2,127.28,4246.0,116.4704,116.4704,116.3698,116.443,4246.0
2017-05-16 11:35:00,127.28,127.35,127.27,127.31,4401.0,116.443,116.507,116.4339,116.4704,4401.0
2017-05-16 11:40:00,127.3,127.31,127.22,127.24,3889.0,116.4613,116.4704,116.3881,116.4064,3889.0
2017-05-16 11:45:00,127.23,127.3,127.23,127.29,5206.0,116.3973,116.4613,116.3973,116.4522,5206.0
2017-05-16 11:50:00,127.27,127.48,127.27,127.48,7134.0,116.4339,116.626,116.4339,116.626,7134.0
2017-05-16 11:55:00,127.46,127.57,127.46,127.52,7390.0,116.6077,116.7083,116.6077,116.6626,7390.0
2017-05-16 12:00:00,127.55,127.55,127.43,127.51,6827.0,116.69,116.69,116.5802,116.6534,6827.0
2017-05-16 12:05:00,127.52,127.69,127.51,127.69,5805.0,116.6626,116.8181,116.6534,116.8181,5805.0
2017-05-16 12:10:00,127.69,127.96,127.67,127.8,13916.0,116.8181,117.0651,116.7998,116.9187,13916.0
2017-05-16 12:15:00,127.77,127.83,127.76,127.81,2550.0,116.8913,116.9462,116.8821,116.9279,2550.0
2017-05-16 12:20:00,127.81,127.84,127.72,127.81,6016.0,116.9279,116.9553,116.8455,116.9279,6016.0
2017-05-16 12:25:00,127.79,127.84,127.79,127.8,4546.0,116.9096,116.9553,116.9096,116.9187,4546.0
2017-05-16 12:30:00,127.79,127.79,127.65,127.65,4023.0,116.9096,116.9096,116.7815,116.7815,4023.0
2017-05-16 12:35:00,127.64,127.81,127.64,127.76,11817.0,116.7724,116.9279,116.7724,116.8821,11817.0
2017-05-16 12:40:00,127.76,127.76,127.7,127.71,6981.0,116.8821,116.8821,116.8272,116.8364,6981.0
2017-05-16 12:45:00,127.71,127.86,127.71,127.83,6538.0,116.8364,116.9736,116.8364,116.9462,6538.0
2017-05-16 12:50:00,127.82,127.87,127.82,127.86,3560.0,116.937,116.9828,116.937,116.9736,3560.0
2017-05-16 12:55:00,127.84,127.94,127.77,127.79,9410.0,116.9553,117.0468,116.8913,116.9096,9410.0
2017-05-16 13:00:00,127.78,127.91,127.75,127.88,12308.0,116.9004,117.0194,116.873,116.9919,12308.0
2017-05-16 13:05:00,127.85,127.93,127.85,127.93,4693.0,116.9645,117.0377,116.9645,117.0377,4693.0
2017-05-16 13:10:00,127.93,127.99,127.9,127.97,8545.0,117.0377,117.0926,117.0102,117.0743,8545.0
2017-05-16 13:15:00,127.97,128.05,127.97,128.03,7447.0,117.0743,117.1474,117.0743,117.1291,7447.0
2017-05-16 13:20:00,128.0,128.08,128.0,128.05,5280.0,117.1017,117.1749,117.1017,117.1474,5280.0
2017-05-16 13:25:00,128.03,128.04,127.97,128.0,8667.0,117.1291,117.1383,117.0743,117.1017,8667.0
2017-05-16 13:30:00,128.0,128.0,127.96,127.97,9118.0,117.1017,117.1017,117.0651,117.0743,9118.0
2017-05-16 13:35:00,127.97,128.0,127.95,127.96,8834.0,117.0743,117.1017,117.056,117.0651,8834.0
2017-05-16 13:40:00,127.95,127.97,127.87,127.94,6462.0,117.056,117.0743,116.9828,117.0468,6462.0
2017-05-16 13:45:00,127.93,127.94,127.87,127.87,2200.0,117.0377,117.0468,116.9828,116.9828,2200.0
2017-05-16 13:50:00,127.85,127.89,127.81,127.87,5265.0,116.9645,117.0011,116.9279,116.9828,5265.0
2017-05-16 13:55:00,127.88,127.88,127.79,127.87,4255.0,116.9919,116.9919,116.9096,116.9828,4255.0
2017-05-16 14:00:00,127.87,127.89,127.84,127.87,2500.0,116.9828,117.0011,116.9553,116.9828,2500.0
2017-05-16 14:05:00,127.88,127.91,127.86,127.86,3903.0,116.9919,117.0194,116.9736,116.9736,3903.0
2017-05-16 14:10:00,127.86,127.91,127.83,127.84,4716.0,116.9736,117.0194,116.9462,116.9553,4716.0
2017-05-16 14:15:00,127.84,127.84,127.75,127.81,6254.0,116.9553,116.9553,116.873,116.9279,6254.0
2017-05-16 14:20:00,127.81,127.91,127.8,127.85,8047.0,116.9279,117.0194,116.9187,116.9645,8047.0
2017-05-16 14:25:00,127.82,127.86,127.82,127.85,7271.0,116.937,116.9736,116.937,116.9645,7271.0
2017-05-16 14:30:00,127.85,127.94,127.84,127.92,8133.0,116.9645,117.0468,116.9553,117.0285,8133.0
2017-05-16 14:35:00,127.93,127.93,127.9,127.91,2600.0,117.0377,117.0377,117.0102,117.0194,2600.0
2017-05-16 14:40:00,127.89,127.89,127.8,127.83,4900.0,117.0011,117.0011,116.9187,116.9462,4900.0
2017-05-16 14:45:00,127.8,127.81,127.76,127.76,4610.0,116.9187,116.9279,116.8821,116.8821,4610.0
2017-05-16 14:50:00,127.75,127.83,127.74,127.8,4811.0,116.873,116.9462,116.8638,116.9187,4811.0
2017-05-16 14:55:00,127.76,127.77,127.72,127.72,3863.0,116.8821,116.8913,116.8455,116.8455,3863.0
2017-05-16 15:00:00,127.7,127.75,127.69,127.73,10687.0,116.8272,116.873,116.8181,116.8547,10687.0
2017-05-16 15:05:00,127.73,127.75,127.69,127.71,4025.0,116.8547,116.873,116.8181,116.8364,4025.0
2017-05-16 15:10:00,127.7,127.71,127.66,127.67,10429.0,116.8272,116.8364,116.7906,116.7998,10429.0
2017-05-16 15:15:00,127.66,127.66,127.59,127.61,6250.0,116.7906,116.7906,116.7266,116.7449,6250.0
2017-05-16 15:20:00,127.62,127.63,127.6,127.62,9700.0,116.7541,116.7632,116.7358,116.7541,9700.0
2017-05-16 15:25:00,127.62,127.63,127.55,127.58,11011.0,116.7541,116.7632,116.69,116.7175,11011.0
2017-05-16 15:30:00,127.57,127.59,127.49,127.49,11681.0,116.7083,116.7266,116.6351,116.6351,11681.0
2017-05-16 15:35:00,127.49,127.55,127.48,127.55,12066.0,116.6351,116.69,116.626,116.69,12066.0
2017-05-16 15:40:00,127.55,127.55,127.49,127.49,8444.0,116.69,116.69,116.6351,116.6351,8444.0
2017-05-16 15:45:00,127.48,127.5,127.43,127.44,21194.0,116.626,116.6443,116.5802,116.5894,21194.0
2017-05-16 15:50:00,127.44,127.45,127.38,127.4,20490.0,116.5894,116.5985,116.5345,116.5528,20490.0
2017-05-16 15:55:00,127.4,127.44,127.36,127.38,34821.0,116.5528,116.5894,116.5162,116.5345,34821.0
2017-05-17 09:30:00,126.67,127.17,126.67,127.11,15006.0,115.8849,116.3424,115.8849,116.2875,15006.0
2017-05-17 09:35:00,127.04,127.04,126.67,126.67,7128.0,116.2234,116.2234,115.8849,115.8849,7128.0
2017-05-17 09:40:00,126.77,126.79,126.23,126.26,13220.0,115.9764,115.9947,115.4824,115.5098,13220.0
2017-05-17 09:45:00,126.28,126.64,126.26,126.64,10600.0,115.5281,115.8575,115.5098,115.8575,10600.0
2017-05-17 09:50:00,126.62,126.99,126.61,126.94,5101.0,115.8392,116.1777,115.83,116.132,5101.0
2017-05-17 09:55:00,126.89,127.0,126.82,126.98,12005.0,116.0862,116.1868,116.0222,116.1685,12005.0
2017-05-17 10:00:00,126.98,126.98,126.79,126.93,10967.0,116.1685,116.1685,115.9947,116.1228,10967.0
2017-05-17 10:05:00,126.9,126.97,126.8,126.85,9369.0,116.0954,116.1594,116.0039,116.0496,9369.0
2017-05-17 10:10:00,126.87,126.9,126.74,126.83,10600.0,116.0679,116.0954,115.949,116.0313,10600.0
2017-05-17 10:15:00,126.86,126.9,126.8,126.8,8400.0,116.0588,116.0954,116.0039,116.0039,8400.0
2017-05-17 10:20:00,126.79,126.86,126.69,126.74,7575.0,115.9947,116.0588,115.9032,115.949,7575.0
2017-05-17 10:25:00,126.71,126.71,126.48,126.5,10509.0,115.9215,115.9215,115.7111,115.7294,10509.0
2017-05-17 10:30:00,126.48,126.57,126.48,126.54,7462.0,115.7111,115.7935,115.7111,115.766,7462.0
2017-05-17 10:35:00,126.52,126.58,126.47,126.49,5012.0,115.7477,115.8026,115.702,115.7203,5012.0
2017-05-17 10:40:00,126.54,126.77,126.47,126.76,8225.0,115.766,115.9764,115.702,115.9673,8225.0
2017-05-17 10:45:00,126.76,126.76,126.62,126.62,4649.0,115.9673,115.9673,115.8392,115.8392,4649.0
2017-05-17 10:50:00,126.64,126.64,126.45,126.47,4000.0,115.8575,115.8575,115.6837,115.702,4000.0
2017-05-17 10:55:00,126.45,126.52,126.36,126.41,4800.0,115.6837,115.7477,115.6013,115.6471,4800.0
2017-05-17 11:00:00,126.44,126.47,126.4,126.42,5500.0,115.6745,115.702,115.6379,115.6562,5500.0
2017-05-17 11:05:00,126.43,126.49,126.43,126.47,4026.0,115.6654,115.7203,115.6654,115.702,4026.0
2017-05-17 11:10:00,126.45,126.55,126.43,126.55,4428.0,115.6837,115.7752,115.6654,115.7752,4428.0
2017-05-17 11:15:00,126.55,126.75,126.53,126.62,7100.0,115.7752,115.9581,115.7569,115.8392,7100.0
2017-05-17 11:20:00,126.64,126.66,126.57,126.61,3724.0,115.8575,115.8758,115.7935,115.83,3724.0
2017-05-17 11:25:00,126.61,126.68,126.6,126.64,3861.0,115.83,115.8941,115.8209,115.8575,3861.0
2017-05-17 11:30:00,126.62,126.63,126.49,126.49,8763.0,115.8392,115.8483,115.7203,115.7203,8763.0
2017-05-17 11:35:00,126.46,126.55,126.43,126.55,6190.0,115.6928,115.7752,115.6654,115.7752,6190.0
2017-05-17 11:40:00,126.53,126.63,126.53,126.63,4600.0,115.7569,115.8483,115.7569,115.8483,4600.0
2017-05-17 11:45:00,126.63,126.66,126.54,126.65,6778.0,115.8483,115.8758,115.766,115.8666,6778.0
2017-05-17 11:50:00,126.65,126.68,126.64,126.64,3441.0,115.8666,115.8941,115.8575,115.8575,3441.0
2017-05-17 11:55:00,126.64,126.73,126.57,126.73,4950.0,115.8575,115.9398,115.7935,115.9398,4950.0
2017-05-17 12:00:00,126.7,126.71,126.62,126.71,4485.0,115.9124,115.9215,115.8392,115.9215,4485.0
2017-05-17 12:05:00,126.71,126.73,126.68,126.71,2950.0,115.9215,115.9398,115.8941,115.9215,2950.0
2017-05-17 12:10:00,126.73,126.79,126.71,126.73,3733.0,115.9398,115.9947,115.9215,115.9398,3733.0
2017-05-17 12:15:00,126.73,126.84,126.7,126.81,5016.0,115.9398,116.0405,115.9124,116.013,5016.0
2017-05-17 12:20:00,126.84,126.88,126.81,126.81,3350.0,116.0405,116.0771,116.013,116.013,3350.0
2017-05-17 12:25:00,126.84,126.84,126.77,126.8,4576.0,116.0405,116.0405,115.9764,116.0039,4576.0
2017-05-17 12:30:00,126.82,126.84,126.78,126.8,3527.0,116.0222,116.0405,115.9856,116.0039,3527.0
2017-05-17 12:35:00,126.81,126.89,126.81,126.87,3577.0,116.013,116.0862,116.013,116.0679,3577.0
2017-05-17 12:40:00,126.9,126.91,126.86,126.88,3451.0,116.0954,116.1045,116.0588,116.0771,3451.0
2017-05-17 12:45:00,126.89,126.91,126.85,126.85,3841.0,116.0862,116.1045,116.0496,116.0496,3841.0
2017-05-17 12:50:00,126.84,126.88,126.84,126.84,1700.0,116.0405,116.0771,116.0405,116.0405,1700.0
2017-05-17 12:55:00,126.86,126.9,126.84,126.84,3100.0,116.0588,116.0954,116.0405,116.0405,3100.0
2017-05-17 13:00:00,126.84,126.84,126.8,126.8,3190.0,116.0405,116.0405,116.0039,116.0039,3190.0
2017-05-17 13:05:00,126.78,126.8,126.74,126.78,4192.0,115.9856,116.0039,115.949,115.9856,4192.0
2017-05-17 13:10:00,126.8,126.86,126.8,126.86,15040.0,116.0039,116.0588,116.0039,116.0588,15040.0
2017-05-17 13:15:00,126.86,126.86,126.82,126.84,3226.0,116.0588,116.0588,116.0222,116.0405,3226.0
2017-05-17 13:20:00,126.84,126.87,126.8,126.83,2529.0,116.0405,116.0679,116.0039,116.0313,2529.0
2017-05-17 13:25:00,126.81,126.85,126.78,126.85,2952.0,116.013,116.0496,115.9856,116.0496,2952.0
2017-05-17 13:30:00,126.85,126.88,126.79,126.88,3901.0,116.0496,116.0771,115.9947,116.0771,3901.0
2017-05-17 13:35:00,126.89,126.89,126.79,126.83,4931.0,116.0862,116.0862,115.9947,116.0313,4931.0
2017-05-17 13:40:00,126.83,126.83,126.71,126.75,5176.0,116.0313,116.0313,115.9215,115.9581,5176.0
2017-05-17 13:45:00,126.75,126.76,126.61,126.68,8937.0,115.9581,115.9673,115.83,115.8941,8937.0
2017-05-17 13:50:00,126.66,126.69,126.56,126.63,4380.0,115.8758,115.9032,115.7843,115.8483,4380.0
2017-05-17 13:55:00,126.6,126.61,126.46,126.53,6602.0,115.8209,115.83,115.6928,115.7569,6602.0
2017-05-17 14:00:00,126.51,126.59,126.51,126.56,2600.0,115.7386,115.8118,115.7386,115.7843,2600.0
2017-05-17 14:05:00,126.56,126.63,126.56,126.61,6376.0,115.7843,115.8483,115.7843,115.83,6376.0
2017-05-17 14:10:00,126.61,126.61,126.52,126.58,3453.0,115.83,115.83,115.7477,115.8026,3453.0
2017-05-17 14:15:00,126.56,126.57,126.47,126.53,6943.0,115.7843,115.7935,115.702,115.7569,6943.0
2017-05-17 14:20:00,126.53,126.55,126.38,126.43,4343.0,115.7569,115.7752,115.6196,115.6654,4343.0
2017-05-17 14:25:00,126.46,126.57,126.44,126.47,7654.0,115.6928,115.7935,115.6745,115.702,7654.0
2017-05-17 14:30:00,126.5,126.67,126.5,126.62,6355.0,115.7294,115.8849,115.7294,115.8392,6355.0
2017-05-17 14:35:00,126.61,126.67,126.57,126.57,7829.0,115.83,115.8849,115.7935,115.7935,7829.0
2017-05-17 14:40:00,126.61,126.62,126.47,126.47,3424.0,115.83,115.8392,115.702,115.702,3424.0
2017-05-17 14:45:00,126.46,126.52,126.43,126.47,4258.0,115.6928,115.7477,115.6654,115.702,4258.0
2017-05-17 14:50:00,126.48,126.55,126.47,126.55,3222.0,115.7111,115.7752,115.702,115.7752,3222.0
2017-05-17 14:55:00,126.55,126.59,126.51,126.55,5600.0,115.7752,115.8118,115.7386,115.7752,5600.0
2017-05-17 15:00:00,126.57,126.59,126.52,126.57,7313.0,115.7935,115.8118,115.7477,115.7935,7313.0
2017-05-17 15:05:00,126.57,126.62,126.55,126.58,5781.0,115.7935,115.8392,115.7752,115.8026,5781.0
2017-05-17 15:10:00,126.56,126.6,126.48,126.57,8997.0,115.7843,115.8209,115.7111,115.7935,8997.0
2017-05-17 15:15:00,126.57,126.72,126.56,126.72,9200.0,115.7935,115.9307,115.7843,115.9307,9200.0
2017-05-17 15:20:00,126.7,126.77,126.69,126.73,6687.0,115.9124,115.9764,115.9032,115.9398,6687.0
2017-05-17 15:25:00,126.72,126.73,126.64,126.65,15571.0,115.9307,115.9398,115.8575,115.8666,15571.0
2017-05-17 15:30:00,126.63,126.75,126.63,126.74,16534.0,115.8483,115.9581,115.8483,115.949,16534.0
2017-05-17 15:35:00,126.73,126.84,126.73,126.8,14298.0,115.9398,116.0405,115.9398,116.0039,14298.0
2017-05-17 15:40:00,126.8,126.8,126.64,126.64,18129.0,116.0039,116.0039,115.8575,115.8575,18129.0
2017-05-17 15:45:00,126.64,126.7,126.56,126.61,25971.0,115.8575,115.9124,115.7843,115.83,25971.0
2017-05-17 15:50:00,126.6,126.61,126.45,126.46,19991.0,115.8209,115.83,115.6837,115.6928,19991.0
2017-05-17 15:55:00,126.45,126.49,126.34,126.42,74899.0,115.6837,115.7203,115.583,115.6562,74899.0
2017-05-18 09:30:00,126.54,126.62,126.26,126.54,21596.0,115.766,115.8392,115.5098,115.766,21596.0
2017-05-18 09:35:00,126.5,126.58,126.36,126.37,11935.0,115.7294,115.8026,115.6013,115.6105,11935.0
2017-05-18 09:40:00,126.47,126.58,126.4,126.56,9465.0,115.702,115.8026,115.6379,115.7843,9465.0
2017-05-18 09:45:00,126.59,126.66,126.5,126.56,12475.0,115.8118,115.8758,115.7294,115.7843,12475.0
2017-05-18 09:50:00,126.58,126.66,126.46,126.66,12884.0,115.8026,115.8758,115.6928,115.8758,12884.0
2017-05-18 09:55:00,126.66,126.81,126.53,126.81,12205.0,115.8758,116.013,115.7569,116.013,12205.0
2017-05-18 10:00:00,126.85,127.25,126.72,127.19,19265.0,116.0496,116.4156,115.9307,116.3607,19265.0
2017-05-18 10:05:00,127.13,127.13,126.85,126.85,7269.0,116.3058,116.3058,116.0496,116.0496,7269.0
2017-05-18 10:10:00,126.88,126.88,126.73,126.75,4654.0,116.0771,116.0771,115.9398,115.9581,4654.0
2017-05-18 10:15:00,126.74,126.74,126.65,126.66,9601.0,115.949,115.949,115.8666,115.8758,9601.0
2017-05-18 10:20:00,126.68,126.68,126.59,126.66,6203.0,115.8941,115.8941,115.8118,115.8758,6203.0
2017-05-18 10:25:00,126.71,126.94,126.71,126.92,4761.0,115.9215,116.132,115.9215,116.1137,4761.0
2017-05-18 10:30:00,126.93,127.13,126.93,127.01,8246.0,116.1228,116.3058,116.1228,116.196,8246.0
2017-05-18 10:35:00,127.02,127.11,126.93,126.93,6431.0,116.2051,116.2875,116.1228,116.1228,6431.0
2017-05-18 10:40:00,126.93,127.03,126.88,127.0,5967.0,116.1228,116.2143,116.0771,116.1868,5967.0
2017-05-18 10:45:00,126.96,127.11,126.96,127.08,6400.0,116.1502,116.2875,116.1502,116.26,6400.0
2017-05-18 10:50:00,127.08,127.1,126.9,126.98,6312.0,116.26,116.2783,116.0954,116.1685,6312.0
2017-05-18 10:55:00,126.98,126.99,126.91,126.95,6032.0,116.1685,116.1777,116.1045,116.1411,6032.0
2017-05-18 11:00:00,126.96,127.09,126.91,127.09,8544.0,116.1502,116.2692,116.1045,116.2692,8544.0
2017-05-18 11:05:00,127.11,127.2,127.05,127.2,9428.0,116.2875,116.3698,116.2326,116.3698,9428.0
2017-05-18 11:10:00,127.18,127.19,127.05,127.05,6647.0,116.3515,116.3607,116.2326,116.2326,6647.0
2017-05-18 11:15:00,127.01,127.01,126.93,126.96,4971.0,116.196,116.196,116.1228,116.1502,4971.0
2017-05-18 11:20:00,126.94,127.07,126.89,127.06,8066.0,116.132,116.2509,116.0862,116.2417,8066.0
2017-05-18 11:25:00,127.06,127.11,127.05,127.08,4648.0,116.2417,116.2875,116.2326,116.26,4648.0
2017-05-18 11:30:00,127.08,127.12,127.02,127.11,6774.0,116.26,116.2966,116.2051,116.2875,6774.0
2017-05-18 11:35:00,127.08,127.08,126.99,127.0,4545.0,116.26,116.26,116.1777,116.1868,4545.0
2017-05-18 11:40:00,127.03,127.05,126.97,126.99,4153.0,116.2143,116.2326,116.1594,116.1777,4153.0
2017-05-18 11:45:00,127.01,127.06,127.0,127.0,4100.0,116.196,116.2417,116.1868,116.1868,4100.0
2017-05-18 11:50:00,127.01,127.04,126.98,126.98,5732.0,116.196,116.2234,116.1685,116.1685,5732.0
2017-05-18 11:55:00,126.97,127.0,126.84,126.84,3100.0,116.1594,116.1868,116.0405,116.0405,3100.0
2017-05-18 12:00:00,126.89,126.91,126.79,126.79,3600.0,116.0862,116.1045,115.9947,115.9947,3600.0
2017-05-18 12:05:00,126.79,126.81,126.7,126.7,4677.0,115.9947,116.013,115.9124,115.9124,4677.0
2017-05-18 12:10:00,126.73,126.77,126.71,126.76,4437.0,115.9398,115.9764,115.9215,115.9673,4437.0
2017-05-18 12:15:00,126.75,126.76,126.61,126.61,2864.0,115.9581,115.9673,115.83,115.83,2864.0
2017-05-18 12:20:00,126.61,126.67,126.58,126.66,6880.0,115.83,115.8849,115.8026,115.8758,6880.0
2017-05-18 12:25:00,126.66,126.77,126.65,126.71,5086.0,115.8758,115.9764,115.8666,115.9215,5086.0
2017-05-18 12:30:00,126.72,126.83,126.7,126.75,7922.0,115.9307,116.0313,115.9124,115.9581,7922.0
2017-05-18 12:35:00,126.71,126.77,126.67,126.77,4981.0,115.9215,115.9764,115.8849,115.9764,4981.0
2017-05-18 12:40:00,126.77,126.77,126.59,126.62,8707.0,115.9764,115.9764,115.8118,115.8392,8707.0
2017-05-18 12:45:00,126.6,126.63,126.57,126.61,6400.0,115.8209,115.8483,115.7935,115.83,6400.0
2017-05-18 12:50:00,126.6,126.6,126.52,126.52,3550.0,115.8209,115.8209,115.7477,115.7477,3550.0
2017-05-18 12:55:00,126.56,126.67,126.56,126.67,2830.0,115.7843,115.8849,115.7843,115.8849,2830.0
2017-05-18 13:00:00,126.69,126.7,126.61,126.62,3645.0,115.9032,115.9124,115.83,115.8392,3645.0
2017-05-18 13:05:00,126.6,126.6,126.46,126.49,4088.0,115.8209,115.8209,115.6928,115.7203,4088.0
2017-05-18 13:10:00,126.48,126.48,126.44,126.47,3000.0,115.7111,115.7111,115.6745,115.702,3000.0
2017-05-18 13:15:00,126.47,126.55,126.45,126.5,3500.0,115.702,115.7752,115.6837,115.7294,3500.0
2017-05-18 13:20:00,126.5,126.53,126.5,126.53,1900.0,115.7294,115.7569,115.7294,115.7569,1900.0
2017-05-18 13:25:00,126.53,126.56,126.48,126.48,4919.0,115.7569,115.7843,115.7111,115.7111,4919.0
2017-05-18 13:30:00,126.46,126.46,126.37,126.45,4534.0,115.6928,115.6928,115.6105,115.6837,4534.0
2017-05-18 13:35:00,126.43,126.51,126.43,126.5,4626.0,115.6654,115.7386,115.6654,115.7294,4626.0
2017-05-18 13:40:00,126.48,126.49,126.43,126.49,2625.0,115.7111,115.7203,115.6654,115.7203,2625.0
2017-05-18 13:45:00,126.5,126.51,126.47,126.51,5041.0,115.7294,115.7386,115.702,115.7386,5041.0
2017-05-18 13:50:00,126.52,126.74,126.49,126.74,8501.0,115.7477,115.949,115.7203,115.949,8501.0
2017-05-18 13:55:00,126.75,126.84,126.69,126.76,6803.0,115.9581,116.0405,115.9032,115.9673,6803.0
2017-05-18 14:00:00,126.7,126.97,126.7,126.86,9240.0,115.9124,116.1594,115.9124,116.0588,9240.0
2017-05-18 14:05:00,126.83,126.97,126.8,126.97,4800.0,116.0313,116.1594,116.0039,116.1594,4800.0
2017-05-18 14:10:00,126.96,127.01,126.89,126.96,5332.0,116.1502,116.196,116.0862,116.1502,5332.0
2017-05-18 14:15:00,126.91,126.92,126.83,126.92,3912.0,116.1045,116.1137,116.0313,116.1137,3912.0
2017-05-18 14:20:00,126.93,126.99,126.9,126.91,4542.0,116.1228,116.1777,116.0954,116.1045,4542.0
2017-05-18 14:25:00,126.93,126.94,126.82,126.82,5642.0,116.1228,116.132,116.0222,116.0222,5642.0
2017-05-18 14:30:00,126.86,127.07,126.86,127.04,8085.0,116.0588,116.2509,116.0588,116.2234,8085.0
2017-05-18 14:35:00,127.05,127.12,127.02,127.02,6997.0,116.2326,116.2966,116.2051,116.2051,6997.0
2017-05-18 14:40:00,127.02,127.08,127.01,127.07,7700.0,116.2051,116.26,116.196,116.2509,7700.0
2017-05-18 14:45:00,127.05,127.09,126.94,127.06,6535.0,116.2326,116.2692,116.132,116.2417,6535.0
2017-05-18 14:50:00,127.08,127.08,126.96,126.96,5944.0,116.26,116.26,116.1502,116.1502,5944.0
2017-05-18 14:55:00,126.95,126.97,126.92,126.93,5190.0,116.1411,116.1594,116.1137,116.1228,5190.0
2017-05-18 15:00:00,126.93,126.96,126.84,126.85,13479.0,116.1228,116.1502,116.0405,116.0496,13479.0
2017-05-18 15:05:00,126.86,127.03,126.81,127.03,35276.0,116.0588,116.2143,116.013,116.2143,35276.0
2017-05-18 15:10:00,127.01,127.13,126.98,127.06,29915.0,116.196,116.3058,116.1685,116.2417,29915.0
2017-05-18 15:15:00,127.05,127.18,127.01,127.14,40515.0,116.2326,116.3515,116.196,116.3149,40515.0
2017-05-18 15:20:00,127.13,127.2,127.09,127.15,52688.0,116.3058,116.3698,116.2692,116.3241,52688.0
2017-05-18 15:25:00,127.16,127.25,127.0,127.02,45471.0,116.3332,116.4156,116.1868,116.2051,45471.0
2017-05-18 15:30:00,127.0,127.01,126.85,126.85,9386.0,116.1868,116.196,116.0496,116.0496,9386.0
2017-05-18 15:35:00,126.85,126.96,126.83,126.96,16236.0,116.0496,116.1502,116.0313,116.1502,16236.0
2017-05-18 15:40:00,126.94,126.94,126.8,126.83,11261.0,116.132,116.132,116.0039,116.0313,11261.0
2017-05-18 15:45:00,126.84,127.01,126.84,127.01,20185.0,116.0405,116.196,116.0405,116.196,20185.0
2017-05-18 15:50:00,127.0,127.05,126.93,126.93,18646.0,116.1868,116.2326,116.1228,116.1228,18646.0
2017-05-18 15:55:00,126.94,126.96,126.73,126.76,45937.0,116.132,116.1502,115.9398,115.9673,45937.0
2017-05-19 09:30:00,126.99,126.99,126.66,126.82,87530.0,116.1777,116.1777,115.8758,116.0222,87530.0
2017-05-19 09:35:00,126.91,126.94,126.68,126.87,5739.0,116.1045,116.132,115.8941,116.0679,5739.0
2017-05-19 09:40:00,126.84,127.01,126.8,126.84,3285.0,116.0405,116.196,116.0039,116.0405,3285.0
2017-05-19 09:45:00,126.95,127.11,126.95,127.05,4710.0,116.1411,116.2875,116.1411,116.2326,4710.0
2017-05-19 09:50:00,127.08,127.23,127.06,127.07,7583.0,116.26,116.3973,116.2417,116.2509,7583.0
2017-05-19 09:55:00,127.04,127.08,127.01,127.07,2701.0,116.2234,116.26,116.196,116.2509,2701.0
2017-05-19 10:00:00,127.16,127.17,127.13,127.17,6708.0,116.3332,116.3424,116.3058,116.3424,6708.0
2017-05-19 10:05:00,127.14,127.17,127.11,127.14,16006.0,116.3149,116.3424,116.2875,116.3149,16006.0
2017-05-19 10:10:00,127.17,127.19,127.06,127.08,18826.0,116.3424,116.3607,116.2417,116.26,18826.0
2017-05-19 10:15:00,127.07,127.17,127.07,127.12,17459.0,116.2509,116.3424,116.2509,116.2966,17459.0
2017-05-19 10:20:00,127.09,127.13,127.01,127.01,7648.0,116.2692,116.3058,116.196,116.196,7648.0
2017-05-19 10:25:00,127.0,127.14,126.99,127.04,11419.0,116.1868,116.3149,116.1777,116.2234,11419.0
2017-05-19 10:30:00,127.06,127.07,126.84,126.88,19242.0,116.2417,116.2509,116.0405,116.0771,19242.0
2017-05-19 10:35:00,126.9,126.9,126.73,126.85,13152.0,116.0954,116.0954,115.9398,116.0496,13152.0
2017-05-19 10:40:00,126.87,126.92,126.71,126.73,13761.0,116.0679,116.1137,115.9215,115.9398,13761.0
2017-05-19 10:45:00,126.69,126.77,126.69,126.76,11190.0,115.9032,115.9764,115.9032,115.9673,11190.0
2017-05-19 10:50:00,126.77,126.89,126.75,126.89,7516.0,115.9764,116.0862,115.9581,116.0862,7516.0
2017-05-19 10:55:00,126.91,127.02,126.86,126.9,11809.0,116.1045,116.2051,116.0588,116.0954,11809.0
2017-05-19 11:00:00,126.95,126.97,126.89,126.93,8155.0,116.1411,116.1594,116.0862,116.1228,8155.0
2017-05-19 11:05:00,126.93,126.95,126.87,126.92,8579.0,116.1228,116.1411,116.0679,116.1137,8579.0
2017-05-19 11:10:00,126.92,127.02,126.91,126.97,12175.0,116.1137,116.2051,116.1045,116.1594,12175.0
2017-05-19 11:15:00,126.98,127.01,126.94,126.97,6414.0,116.1685,116.196,116.132,116.1594,6414.0
2017-05-19 11:20:00,126.97,127.02,126.95,126.98,8721.0,116.1594,116.2051,116.1411,116.1685,8721.0
2017-05-19 11:25:00,127.01,127.01,126.91,126.93,6753.0,116.196,116.196,116.1045,116.1228,6753.0
2017-05-19 11:30:00,126.93,126.99,126.92,126.98,7425.0,116.1228,116.1777,116.1137,116.1685,7425.0
2017-05-19 11:35:00,127.0,127.1,126.98,127.09,9150.0,116.1868,116.2783,116.1685,116.2692,9150.0
2017-05-19 11:40:00,127.09,127.1,127.05,127.06,5107.0,116.2692,116.2783,116.2326,116.2417,5107.0
2017-05-19 11:45:00,127.07,127.08,127.03,127.04,4045.0,116.2509,116.26,116.2143,116.2234,4045.0
2017-05-19 11:50:00,127.06,127.14,127.05,127.11,11481.0,116.2417,116.3149,116.2326,116.2875,11481.0
2017-05-19 11:55:00,127.13,127.16,127.07,127.07,9358.0,116.3058,116.3332,116.2509,116.2509,9358.0
2017-05-19 12:00:00,127.09,127.11,127.02,127.02,21262.0,116.2692,116.2875,116.2051,116.2051,21262.0
2017-05-19 12:05:00,127.02,127.1,127.02,127.09,6011.0,116.2051,116.2783,116.2051,116.2692,6011.0
2017-05-19 12:10:00,127.1,127.14,127.04,127.08,9896.0,116.2783,116.3149,116.2234,116.26,9896.0
2017-05-19 12:15:00,127.1,127.1,127.02,127.05,6136.0,116.2783,116.2783,116.2051,116.2326,6136.0
2017-05-19 12:20:00,127.07,127.11,127.0,127.08,13675.0,116.2509,116.2875,116.1868,116.26,13675.0
2017-05-19 12:25:00,127.09,127.1,127.06,127.07,4400.0,116.2692,116.2783,116.2417,116.2509,4400.0
2017-05-19 12:30:00,127.09,127.13,127.04,127.05,7824.0,116.2692,116.3058,116.2234,116.2326,7824.0
2017-05-19 12:35:00,127.05,127.05,126.97,126.97,5432.0,116.2326,116.2326,116.1594,116.1594,5432.0
2017-05-19 12:40:00,126.95,127.0,126.94,126.94,2661.0,116.1411,116.1868,116.132,116.132,2661.0
2017-05-19 12:45:00,126.97,127.02,126.96,127.01,4000.0,116.1594,116.2051,116.1502,116.196,4000.0
2017-05-19 12:50:00,127.02,127.04,126.99,127.02,5597.0,116.2051,116.2234,116.1777,116.2051,5597.0
2017-05-19 12:55:00,127.03,127.07,127.01,127.01,5383.0,116.2143,116.2509,116.196,116.196,5383.0
2017-05-19 13:00:00,127.0,127.0,126.91,126.91,9075.0,116.1868,116.1868,116.1045,116.1045,9075.0
2017-05-19 13:05:00,126.93,126.93,126.88,126.9,3980.0,116.1228,116.1228,116.0771,116.0954,3980.0
2017-05-19 13:10:00,126.91,126.94,126.89,126.93,3700.0,116.1045,116.132,116.0862,116.1228,3700.0
2017-05-19 13:15:00,126.93,126.94,126.89,126.89,3836.0,116.1228,116.132,116.0862,116.0862,3836.0
2017-05-19 13:20:00,126.89,126.95,126.88,126.94,5348.0,116.0862,116.1411,116.0771,116.132,5348.0
2017-05-19 13:25:00,126.94,126.95,126.88,126.88,5891.0,116.132,116.1411,116.0771,116.0771,5891.0
2017-05-19 13:30:00,126.88,126.92,126.87,126.89,5929.0,116.0771,116.1137,116.0679,116.0862,5929.0
2017-05-19 13:35:00,126.89,126.93,126.85,126.86,6500.0,116.0862,116.1228,116.0496,116.0588,6500.0
2017-05-19 13:40:00,126.85,126.85,126.82,126.83,6010.0,116.0496,116.0496,116.0222,116.0313,6010.0
2017-05-19 13:45:00,126.85,126.88,126.85,126.87,6031.0,116.0496,116.0771,116.0496,116.0679,6031.0
2017-05-19 13:50:00,126.89,126.92,126.87,126.92,3385.0,116.0862,116.1137,116.0679,116.1137,3385.0
2017-05-19 13:55:00,126.92,127.05,126.92,127.04,5496.0,116.1137,116.2326,116.1137,116.2234,5496.0
2017-05-19 14:00:00,127.06,127.11,127.05,127.09,8405.0,116.2417,116.2875,116.2326,116.2692,8405.0
2017-05-19 14:05:00,127.09,127.14,127.06,127.1,7877.0,116.2692,116.3149,116.2417,116.2783,7877.0
2017-05-19 14:10:00,127.1,127.15,127.05,127.07,7560.0,116.2783,116.3241,116.2326,116.2509,7560.0
2017-05-19 14:15:00,127.1,127.14,127.09,127.11,6471.0,116.2783,116.3149,116.2692,116.2875,6471.0
2017-05-19 14:20:00,127.11,127.19,127.11,127.19,5828.0,116.2875,116.3607,116.2875,116.3607,5828.0
2017-05-19 14:25:00,127.19,127.27,127.19,127.27,5917.0,116.3607,116.4339,116.3607,116.4339,5917.0
2017-05-19 14:30:00,127.27,127.32,127.26,127.28,10436.0,116.4339,116.4796,116.4247,116.443,10436.0
2017-05-19 14:35:00,127.28,127.29,127.24,127.27,8516.0,116.443,116.4522,116.4064,116.4339,8516.0
2017-05-19 14:40:00,127.27,127.27,127.21,127.23,20356.0,116.4339,116.4339,116.379,116.3973,20356.0
2017-05-19 14:45:00,127.24,127.26,127.15,127.19,8888.0,116.4064,116.4247,116.3241,116.3607,8888.0
2017-05-19 14:50:00,127.21,127.21,127.1,127.1,4972.0,116.379,116.379,116.2783,116.2783,4972.0
2017-05-19 14:55:00,127.12,127.12,127.03,127.06,8208.0,116.2966,116.2966,116.2143,116.2417,8208.0
2017-05-19 15:00:00,127.07,127.12,127.03,127.07,9744.0,116.2509,116.2966,116.2143,116.2509,9744.0
2017-05-19 15:05:00,127.07,127.07,126.75,126.77,10295.0,116.2509,116.2509,115.9581,115.9764,10295.0
2017-05-19 15:10:00,126.78,126.84,126.7,126.74,9519.0,115.9856,116.0405,115.9124,115.949,9519.0
2017-05-19 15:15:00,126.76,126.83,126.69,126.71,10667.0,115.9673,116.0313,115.9032,115.9215,10667.0
2017-05-19 15:20:00,126.69,126.87,126.69,126.87,9265.0,115.9032,116.0679,115.9032,116.0679,9265.0
2017-05-19 15:25:00,126.87,126.99,126.86,126.91,13449.0,116.0679,116.1777,116.0588,116.1045,13449.0
2017-05-19 15:30:00,126.9,126.96,126.77,126.93,17343.0,116.0954,116.1502,115.9764,116.1228,17343.0
2017-05-19 15:35:00,126.94,127.09,126.93,127.08,18022.0,116.132,116.2692,116.1228,116.26,18022.0
2017-05-19 15:40:00,127.08,127.17,127.08,127.09,23469.0,116.26,116.3424,116.26,116.2692,23469.0
2017-05-19 15:45:00,127.09,127.09,126.92,126.99,37875.0,116.2692,116.2692,116.1137,116.1777,37875.0
2017-05-19 15:50:00,126.99,127.03,126.9,126.9,29154.0,116.1777,116.2143,116.0954,116.0954,29154.0
2017-05-19 15:55:00,126.9,127.08,126.8,127.07,148040.0,116.0954,116.26,116.0039,116.2509,148040.0
2017-05-22 09:30:00,127.61,128.0,127.61,127.82,15596.0,116.7449,117.1017,116.7449,116.937,15596.0
2017-05-22 09:35:00,127.82,127.83,127.54,127.83,10440.0,116.937,116.9462,116.6809,116.9462,10440.0
2017-05-22 09:40:00,127.84,127.9,127.77,127.9,5361.0,116.9553,117.0102,116.8913,117.0102,5361.0
2017-05-22 09:45:00,127.9,127.91,127.71,127.71,6403.0,117.0102,117.0194,116.8364,116.8364,6403.0
2017-05-22 09:50:00,127.62,127.67,127.46,127.54,8252.0,116.7541,116.7998,116.6077,116.6809,8252.0
2017-05-22 09:55:00,127.56,127.76,127.51,127.7,5037.0,116.6992,116.8821,116.6534,116.8272,5037.0
2017-05-22 10:00:00,127.74,127.76,127.56,127.61,8111.0,116.8638,116.8821,116.6992,116.7449,8111.0
2017-05-22 10:05:00,127.61,127.76,127.55,127.71,6855.0,116.7449,116.8821,116.69,116.8364,6855.0
2017-05-22 10:10:00,127.72,127.73,127.59,127.67,3641.0,116.8455,116.8547,116.7266,116.7998,3641.0
2017-05-22 10:15:00,127.63,127.63,127.45,127.53,5200.0,116.7632,116.7632,116.5985,116.6717,5200.0
2017-05-22 10:20:00,127.56,127.59,127.47,127.47,3263.0,116.6992,116.7266,116.6168,116.6168,3263.0
2017-05-22 10:25:00,127.48,127.75,127.44,127.75,9598.0,116.626,116.873,116.5894,116.873,9598.0
2017-05-22 10:30:00,127.76,127.79,127.65,127.65,2928.0,116.8821,116.9096,116.7815,116.7815,2928.0
2017-05-22 10:35:00,127.63,127.68,127.52,127.57,8459.0,116.7632,116.8089,116.6626,116.7083,8459.0
2017-05-22 10:40:00,127.57,127.63,127.55,127.62,11379.0,116.7083,116.7632,116.69,116.7541,11379.0
2017-05-22 10:45:00,127.62,127.82,127.61,127.8,33347.0,116.7541,116.937,116.7449,116.9187,33347.0
2017-05-22 10:50:00,127.8,127.95,127.78,127.93,14215.0,116.9187,117.056,116.9004,117.0377,14215.0
2017-05-22 10:55:00,127.93,128.03,127.93,128.0,28455.0,117.0377,117.1291,117.0377,117.1017,28455.0
2017-05-22 11:00:00,128.0,128.22,127.98,128.17,31103.0,117.1017,117.303,117.0834,117.2572,31103.0
2017-05-22 11:05:00,128.18,128.3,127.92,128.06,37147.0,117.2664,117.3762,117.0285,117.1566,37147.0
2017-05-22 11:10:00,128.07,128.13,128.01,128.01,29673.0,117.1657,117.2206,117.1108,117.1108,29673.0
2017-05-22 11:15:00,128.02,128.02,127.73,127.73,16773.0,117.12,117.12,116.8547,116.8547,16773.0
2017-05-22 11:20:00,127.72,127.73,127.52,127.63,12597.0,116.8455,116.8547,116.6626,116.7632,12597.0
2017-05-22 11:25:00,127.59,127.63,127.57,127.62,4220.0,116.7266,116.7632,116.7083,116.7541,4220.0
2017-05-22 11:30:00,127.64,127.68,127.53,127.59,9800.0,116.7724,116.8089,116.6717,116.7266,9800.0
2017-05-22 11:35:00,127.59,127.65,127.32,127.41,19421.0,116.7266,116.7815,116.4796,116.5619,19421.0
2017-05-22 11:40:00,127.41,127.58,127.41,127.56,8288.0,116.5619,116.7175,116.5619,116.6992,8288.0
2017-05-22 11:45:00,127.59,127.63,127.56,127.62,9700.0,116.7266,116.7632,116.6992,116.7541,9700.0
2017-05-22 11:50:00,127.59,127.62,127.54,127.61,7819.0,116.7266,116.7541,116.6809,116.7449,7819.0
2017-05-22 11:55:00,127.59,127.72,127.56,127.72,4373.0,116.7266,116.8455,116.6992,116.8455,4373.0
2017-05-22 12:00:00,127.71,127.74,127.69,127.72,2728.0,116.8364,116.8638,116.8181,116.8455,2728.0
2017-05-22 12:05:00,127.65,127.68,127.62,127.62,1416.0,116.7815,116.8089,116.7541,116.7541,1416.0
2017-05-22 12:10:00,127.62,127.7,127.6,127.65,5332.0,116.7541,116.8272,116.7358,116.7815,5332.0
2017-05-22 12:15:00,127.66,127.75,127.66,127.72,7400.0,116.7906,116.873,116.7906,116.8455,7400.0
2017-05-22 12:20:00,127.72,127.74,127.67,127.72,3300.0,116.8455,116.8638,116.7998,116.8455,3300.0
2017-05-22 12:25:00,127.73,127.74,127.66,127.72,5829.0,116.8547,116.8638,116.7906,116.8455,5829.0
2017-05-22 12:30:00,127.74,127.75,127.64,127.65,3845.0,116.8638,116.873,116.7724,116.7815,3845.0
2017-05-22 12:35:00,127.66,127.72,127.64,127.69,4340.0,116.7906,116.8455,116.7724,116.8181,4340.0
2017-05-22 12:40:00,127.69,127.73,127.67,127.73,3753.0,116.8181,116.8547,116.7998,116.8547,3753.0
2017-05-22 12:45:00,127.66,127.72,127.65,127.65,2300.0,116.7906,116.8455,116.7815,116.7815,2300.0
2017-05-22 12:50:00,127.66,127.66,127.6,127.62,8200.0,116.7906,116.7906,116.7358,116.7541,8200.0
2017-05-22 12:55:00,127.63,127.74,127.62,127.68,14020.0,116.7632,116.8638,116.7541,116.8089,14020.0
2017-05-22 13:00:00,127.68,127.76,127.68,127.74,6641.0,116.8089,116.8821,116.8089,116.8638,6641.0
2017-05-22 13:05:00,127.72,127.76,127.72,127.76,4953.0,116.8455,116.8821,116.8455,116.8821,4953.0
2017-05-22 13:10:00,127.77,127.84,127.77,127.81,5500.0,116.8913,116.9553,116.8913,116.9279,5500.0
2017-05-22 13:15:00,127.83,127.91,127.81,127.9,5300.0,116.9462,117.0194,116.9279,117.0102,5300.0
2017-05-22 13:20:00,127.88,127.93,127.87,127.92,4447.0,116.9919,117.0377,116.9828,117.0285,4447.0
2017-05-22 13:25:00,127.92,127.93,127.88,127.92,5709.0,117.0285,117.0377,116.9919,117.0285,5709.0
2017-05-22 13:30:00,127.92,127.92,127.8,127.83,5278.0,117.0285,117.0285,116.9187,116.9462,5278.0
2017-05-22 13:35:00,127.83,127.84,127.78,127.82,7250.0,116.9462,116.9553,116.9004,116.937,7250.0
2017-05-22 13:40:00,127.82,127.9,127.82,127.86,3858.0,116.937,117.0102,116.937,116.9736,3858.0
2017-05-22 13:45:00,127.87,127.9,127.73,127.79,8602.0,116.9828,117.0102,116.8547,116.9096,8602.0
2017-05-22 13:50:00,127.8,127.91,127.8,127.87,10783.0,116.9187,117.0194,116.9187,116.9828,10783.0
2017-05-22 13:55:00,127.88,127.92,127.88,127.89,3658.0,116.9919,117.0285,116.9919,117.0011,3658.0
2017-05-22 14:00:00,127.88,127.91,127.86,127.9,6401.0,116.9919,117.0194,116.9736,117.0102,6401.0
2017-05-22 14:05:00,127.9,127.94,127.86,127.93,6764.0,117.0102,117.0468,116.9736,117.0377,6764.0
2017-05-22 14:10:00,127.93,127.98,127.93,127.95,5494.0,117.0377,117.0834,117.0377,117.056,5494.0
2017-05-22 14:15:00,127.96,128.01,127.96,128.0,6631.0,117.0651,117.1108,117.0651,117.1017,6631.0
2017-05-22 14:20:00,128.01,128.11,127.96,127.97,11116.0,117.1108,117.2023,117.0651,117.0743,11116.0
2017-05-22 14:25:00,127.97,127.97,127.86,127.9,10820.0,117.0743,117.0743,116.9736,117.0102,10820.0
2017-05-22 14:30:00,127.89,127.9,127.79,127.8,9449.0,117.0011,117.0102,116.9096,116.9187,9449.0
2017-05-22 14:35:00,127.8,127.85,127.79,127.85,7378.0,116.9187,116.9645,116.9096,116.9645,7378.0
2017-05-22 14:40:00,127.85,127.9,127.8,127.81,7100.0,116.9645,117.0102,116.9187,116.9279,7100.0
2017-05-22 14:45:00,127.81,127.82,127.76,127.8,7303.0,116.9279,116.937,116.8821,116.9187,7303.0
2017-05-22 14:50:00,127.82,127.82,127.75,127.77,4847.0,116.937,116.937,116.873,116.8913,4847.0
2017-05-22 14:55:00,127.78,127.79,127.68,127.68,6340.0,116.9004,116.9096,116.8089,116.8089,6340.0
2017-05-22 15:00:00,127.68,127.71,127.66,127.69,6204.0,116.8089,116.8364,116.7906,116.8181,6204.0
2017-05-22 15:05:00,127.71,127.74,127.71,127.74,5705.0,116.8364,116.8638,116.8364,116.8638,5705.0
2017-05-22 15:10:00,127.75,127.76,127.72,127.72,5430.0,116.873,116.8821,116.8455,116.8455,5430.0
2017-05-22 15:15:00,127.72,127.75,127.7,127.72,8994.0,116.8455,116.873,116.8272,116.8455,8994.0
2017-05-22 15:20:00,127.73,127.73,127.67,127.68,8689.0,116.8547,116.8547,116.7998,116.8089,8689.0
2017-05-22 15:25:00,127.68,127.7,127.66,127.69,8809.0,116.8089,116.8272,116.7906,116.8181,8809.0
2017-05-22 15:30:00,127.7,127.72,127.66,127.68,11225.0,116.8272,116.8455,116.7906,116.8089,11225.0
2017-05-22 15:35:00,127.69,127.76,127.69,127.75,15433.0,116.8181,116.8821,116.8181,116.873,15433.0
2017-05-22 15:40:00,127.75,127.77,127.7,127.77,16717.0,116.873,116.8913,116.8272,116.8913,16717.0
2017-05-22 15:45:00,127.78,127.8,127.76,127.77,17354.0,116.9004,116.9187,116.8821,116.8913,17354.0
2017-05-22 15:50:00,127.78,127.79,127.73,127.75,18550.0,116.9004,116.9096,116.8547,116.873,18550.0
2017-05-22 15:55:00,127.76,127.84,127.71,127.76,55543.0,116.8821,116.9553,116.8364,116.8821,55543.0
2017-05-23 09:30:00,127.68,128.15,127.68,128.0,14968.0,116.8089,117.2389,116.8089,117.1017,14968.0
2017-05-23 09:35:00,127.99,128.16,127.79,128.15,5324.0,117.0926,117.2481,116.9096,117.2389,5324.0
2017-05-23 09:40:00,128.08,128.18,128.03,128.16,3952.0,117.1749,117.2664,117.1291,117.2481,3952.0
2017-05-23 09:45:00,128.15,128.22,128.09,128.22,6785.0,117.2389,117.303,117.184,117.303,6785.0
2017-05-23 09:50:00,128.18,128.19,128.09,128.1,2500.0,117.2664,117.2755,117.184,117.1932,2500.0
2017-05-23 09:55:00,128.06,128.15,128.02,128.15,5613.0,117.1566,117.2389,117.12,117.2389,5613.0
2017-05-23 10:00:00,128.12,128.12,128.02,128.05,3200.0,117.2115,117.2115,117.12,117.1474,3200.0
2017-05-23 10:05:00,128.05,128.1,127.95,128.1,4834.0,117.1474,117.1932,117.056,117.1932,4834.0
2017-05-23 10:10:00,128.1,128.11,127.99,128.01,4241.0,117.1932,117.2023,117.0926,117.1108,4241.0
2017-05-23 10:15:00,127.97,128.22,127.97,128.22,3891.0,117.0743,117.303,117.0743,117.303,3891.0
2017-05-23 10:20:00,128.24,128.24,128.13,128.13,5100.0,117.3213,117.3213,117.2206,117.2206,5100.0
2017-05-23 10:25:00,128.16,128.27,128.16,128.21,5466.0,117.2481,117.3487,117.2481,117.2938,5466.0
2017-05-23 10:30:00,128.23,128.28,128.12,128.18,2005.0,117.3121,117.3579,117.2115,117.2664,2005.0
2017-05-23 10:35:00,128.18,128.2,128.15,128.15,1600.0,117.2664,117.2847,117.2389,117.2389,1600.0
2017-05-23 10:40:00,128.13,128.17,128.09,128.16,5310.0,117.2206,117.2572,117.184,117.2481,5310.0
2017-05-23 10:45:00,128.16,128.2,128.12,128.17,3085.0,117.2481,117.2847,117.2115,117.2572,3085.0
2017-05-23 10:50:00,128.17,128.21,128.17,128.19,3110.0,117.2572,117.2938,117.2572,117.2755,3110.0
2017-05-23 10:55:00,128.19,128.22,128.17,128.22,10110.0,117.2755,117.303,117.2572,117.303,10110.0
2017-05-23 11:00:00,128.23,128.23,128.06,128.1,18319.0,117.3121,117.3121,117.1566,117.1932,18319.0
2017-05-23 11:05:00,128.1,128.18,128.07,128.15,12286.0,117.1932,117.2664,117.1657,117.2389,12286.0
2017-05-23 11:10:00,128.16,128.17,128.02,128.05,12593.0,117.2481,117.2572,117.12,117.1474,12593.0
2017-05-23 11:15:00,128.05,128.15,128.05,128.12,4742.0,117.1474,117.2389,117.1474,117.2115,4742.0
2017-05-23 11:20:00,128.13,128.2,128.13,128.2,59974.0,117.2206,117.2847,117.2206,117.2847,59974.0
2017-05-23 11:25:00,128.2,128.26,128.04,128.08,18183.0,117.2847,117.3396,117.1383,117.1749,18183.0
2017-05-23 11:30:00,128.11,128.19,128.1,128.1,4700.0,117.2023,117.2755,117.1932,117.1932,4700.0
2017-05-23 11:35:00,128.13,128.21,128.11,128.15,5528.0,117.2206,117.2938,117.2023,117.2389,5528.0
2017-05-23 11:40:00,128.15,128.16,128.07,128.08,2916.0,117.2389,117.2481,117.1657,117.1749,2916.0
2017-05-23 11:45:00,128.07,128.08,128.02,128.05,3004.0,117.1657,117.1749,117.12,117.1474,3004.0
2017-05-23 11:50:00,128.04,128.13,128.03,128.12,4003.0,117.1383,117.2206,117.1291,117.2115,4003.0
2017-05-23 11:55:00,128.13,128.13,128.1,128.1,1516.0,117.2206,117.2206,117.1932,117.1932,1516.0
2017-05-23 12:00:00,128.07,128.11,128.04,128.1,3950.0,117.1657,117.2023,117.1383,117.1932,3950.0
2017-05-23 12:05:00,128.08,128.12,128.04,128.04,5149.0,117.1749,117.2115,117.1383,117.1383,5149.0
2017-05-23 12:10:00,128.07,128.1,128.05,128.09,1800.0,117.1657,117.1932,117.1474,117.184,1800.0
2017-05-23 12:15:00,128.09,128.11,128.06,128.09,2900.0,117.184,117.2023,117.1566,117.184,2900.0
2017-05-23 12:20:00,128.1,128.11,128.02,128.02,4248.0,117.1932,117.2023,117.12,117.12,4248.0
2017-05-23 12:25:00,128.06,128.07,127.96,127.96,3621.0,117.1566,117.1657,117.0651,117.0651,3621.0
2017-05-23 12:30:00,127.96,128.01,127.96,128.0,1357.0,117.0651,117.1108,117.0651,117.1017,1357.0
2017-05-23 12:35:00,128.03,128.11,128.03,128.09,15646.0,117.1291,117.2023,117.1291,117.184,15646.0
2017-05-23 12:40:00,128.09,128.14,128.09,128.1,15500.0,117.184,117.2298,117.184,117.1932,15500.0
2017-05-23 12:45:00,128.1,128.1,128.07,128.1,3000.0,117.1932,117.1932,117.1657,117.1932,3000.0
2017-05-23 12:50:00,128.1,128.16,128.1,128.15,2250.0,117.1932,117.2481,117.1932,117.2389,2250.0
2017-05-23 12:55:00,128.17,128.23,128.16,128.22,5102.0,117.2572,117.3121,117.2481,117.303,5102.0
2017-05-23 13:00:00,128.22,128.24,128.18,128.19,3070.0,117.303,117.3213,117.2664,117.2755,3070.0
2017-05-23 13:05:00,128.17,128.2,128.17,128.2,701.0,117.2572,117.2847,117.2572,117.2847,701.0
2017-05-23 13:10:00,128.22,128.26,128.22,128.24,2279.0,117.303,117.3396,117.303,117.3213,2279.0
2017-05-23 13:15:00,128.23,128.25,128.19,128.24,1637.0,117.3121,117.3304,117.2755,117.3213,1637.0
2017-05-23 13:20:00,128.24,128.28,128.23,128.26,3962.0,117.3213,117.3579,117.3121,117.3396,3962.0
2017-05-23 13:25:00,128.25,128.28,128.14,128.25,15986.0,117.3304,117.3579,117.2298,117.3304,15986.0
2017-05-23 13:30:00,128.26,128.27,128.24,128.25,5638.0,117.3396,117.3487,117.3213,117.3304,5638.0
2017-05-23 13:35:00,128.26,128.28,128.16,128.16,8075.0,117.3396,117.3579,117.2481,117.2481,8075.0
2017-05-23 13:40:00,128.18,128.22,128.17,128.18,1555.0,117.2664,117.303,117.2572,117.2664,1555.0
2017-05-23 13:45:00,128.13,128.17,128.13,128.13,3342.0,117.2206,117.2572,117.2206,117.2206,3342.0
2017-05-23 13:50:00,128.16,128.19,128.14,128.19,3233.0,117.2481,117.2755,117.2298,117.2755,3233.0
2017-05-23 13:55:00,128.19,128.21,128.14,128.21,4000.0,117.2755,117.2938,117.2298,117.2938,4000.0
2017-05-23 14:00:00,128.21,128.23,128.17,128.22,2845.0,117.2938,117.3121,117.2572,117.303,2845.0
2017-05-23 14:05:00,128.2,128.22,128.08,128.08,2923.0,117.2847,117.303,117.1749,117.1749,2923.0
2017-05-23 14:10:00,128.1,128.15,128.1,128.11,3274.0,117.1932,117.2389,117.1932,117.2023,3274.0
2017-05-23 14:15:00,128.11,128.11,128.04,128.07,4830.0,117.2023,117.2023,117.1383,117.1657,4830.0
2017-05-23 14:20:00,128.03,128.12,128.03,128.12,3777.0,117.1291,117.2115,117.1291,117.2115,3777.0
2017-05-23 14:25:00,128.13,128.16,128.07,128.13,5500.0,117.2206,117.2481,117.1657,117.2206,5500.0
2017-05-23 14:30:00,128.14,128.16,128.11,128.14,5573.0,117.2298,117.2481,117.2023,117.2298,5573.0
2017-05-23 14:35:00,128.15,128.2,128.12,128.19,5540.0,117.2389,117.2847,117.2115,117.2755,5540.0
2017-05-23 14:40:00,128.19,128.24,128.16,128.22,5286.0,117.2755,117.3213,117.2481,117.303,5286.0
2017-05-23 14:45:00,128.23,128.23,128.18,128.22,3610.0,117.3121,117.3121,117.2664,117.303,3610.0
2017-05-23 14:50:00,128.21,128.21,128.18,128.2,3507.0,117.2938,117.2938,117.2664,117.2847,3507.0
2017-05-23 14:55:00,128.22,128.23,128.2,128.22,3720.0,117.303,117.3121,117.2847,117.303,3720.0
2017-05-23 15:00:00,128.23,128.26,128.22,128.25,2818.0,117.3121,117.3396,117.303,117.3304,2818.0
2017-05-23 15:05:00,128.25,128.26,128.22,128.24,4535.0,117.3304,117.3396,117.303,117.3213,4535.0
2017-05-23 15:10:00,128.23,128.23,128.16,128.22,4645.0,117.3121,117.3121,117.2481,117.303,4645.0
2017-05-23 15:15:00,128.22,128.24,128.19,128.21,4527.0,117.303,117.3213,117.2755,117.2938,4527.0
2017-05-23 15:20:00,128.2,128.22,128.19,128.22,2800.0,117.2847,117.303,117.2755,117.303,2800.0
2017-05-23 15:25:00,128.21,128.25,128.2,128.22,5613.0,117.2938,117.3304,117.2847,117.303,5613.0
2017-05-23 15:30:00,128.22,128.22,128.15,128.17,7499.0,117.303,117.303,117.2389,117.2572,7499.0
2017-05-23 15:35:00,128.18,128.21,128.16,128.19,6527.0,117.2664,117.2938,117.2481,117.2755,6527.0
2017-05-23 15:40:00,128.19,128.21,128.15,128.2,12142.0,117.2755,117.2938,117.2389,117.2847,12142.0
2017-05-23 15:45:00,128.17,128.18,128.06,128.07,13251.0,117.2572,117.2664,117.1566,117.1657,13251.0
2017-05-23 15:50:00,128.07,128.07,128.01,128.04,21053.0,117.1657,117.1657,117.1108,117.1383,21053.0
2017-05-23 15:55:00,128.05,128.07,128.02,128.07,32422.0,117.1474,117.1657,117.12,117.1657,32422.0
2017-05-24 09:30:00,128.3,128.5,128.07,128.48,12842.0,117.3762,117.5591,117.1657,117.5408,12842.0
2017-05-24 09:35:00,128.42,129.0,128.37,128.93,21283.0,117.4859,118.0166,117.4402,117.9525,21283.0
2017-05-24 09:40:00,128.93,128.98,128.83,128.92,4701.0,117.9525,117.9983,117.861,117.9434,4701.0
2017-05-24 09:45:00,128.93,129.13,128.85,129.12,16542.0,117.9525,118.1355,117.8793,118.1263,16542.0
2017-05-24 09:50:00,129.07,129.07,128.95,129.06,5600.0,118.0806,118.0806,117.9708,118.0714,5600.0
2017-05-24 09:55:00,129.13,129.22,129.06,129.15,7300.0,118.1355,118.2178,118.0714,118.1538,7300.0
2017-05-24 10:00:00,129.15,129.27,129.1,129.18,9227.0,118.1538,118.2636,118.108,118.1812,9227.0
2017-05-24 10:05:00,129.21,129.45,129.18,129.42,10659.0,118.2087,118.4282,118.1812,118.4008,10659.0
2017-05-24 10:10:00,129.42,129.61,129.42,129.54,11165.0,118.4008,118.5746,118.4008,118.5106,11165.0
2017-05-24 10:15:00,129.54,129.76,129.5,129.76,13969.0,118.5106,118.7118,118.474,118.7118,13969.0
2017-05-24 10:20:00,129.76,129.78,129.67,129.7,17458.0,118.7118,118.7301,118.6295,118.657,17458.0
2017-05-24 10:25:00,129.7,129.73,129.36,129.54,44860.0,118.657,118.6844,118.3459,118.5106,44860.0
2017-05-24 10:30:00,129.56,129.56,129.26,129.26,10596.0,118.5289,118.5289,118.2544,118.2544,10596.0
2017-05-24 10:35:00,129.28,129.44,129.25,129.44,2714.0,118.2727,118.4191,118.2453,118.4191,2714.0
2017-05-24 10:40:00,129.48,129.48,129.29,129.29,14318.0,118.4557,118.4557,118.2819,118.2819,14318.0
2017-05-24 10:45:00,129.29,129.35,129.22,129.25,7707.0,118.2819,118.3368,118.2178,118.2453,7707.0
2017-05-24 10:50:00,129.25,129.29,129.24,129.26,5800.0,118.2453,118.2819,118.2361,118.2544,5800.0
2017-05-24 10:55:00,129.26,129.29,129.2,129.23,3470.0,118.2544,118.2819,118.1995,118.227,3470.0
2017-05-24 11:00:00,129.23,129.24,129.09,129.09,4676.0,118.227,118.2361,118.0989,118.0989,4676.0
2017-05-24 11:05:00,129.12,129.19,129.11,129.15,14896.0,118.1263,118.1904,118.1172,118.1538,14896.0
2017-05-24 11:10:00,129.16,129.23,129.14,129.15,15147.0,118.1629,118.227,118.1446,118.1538,15147.0
2017-05-24 11:15:00,129.13,129.13,129.08,129.08,1400.0,118.1355,118.1355,118.0897,118.0897,1400.0
2017-05-24 11:20:00,129.07,129.16,129.07,129.15,2650.0,118.0806,118.1629,118.0806,118.1538,2650.0
2017-05-24 11:25:00,129.18,129.23,129.15,129.22,4870.0,118.1812,118.227,118.1538,118.2178,4870.0
2017-05-24 11:30:00,129.24,129.3,129.24,129.26,3186.0,118.2361,118.291,118.2361,118.2544,3186.0
2017-05-24 11:35:00,129.26,129.26,129.2,129.26,3643.0,118.2544,118.2544,118.1995,118.2544,3643.0
2017-05-24 11:40:00,129.24,129.24,129.2,129.24,2168.0,118.2361,118.2361,118.1995,118.2361,2168.0
2017-05-24 11:45:00,129.24,129.26,129.2,129.25,3534.0,118.2361,118.2544,118.1995,118.2453,3534.0
2017-05-24 11:50:00,129.25,129.26,129.16,129.16,8782.0,118.2453,118.2544,118.1629,118.1629,8782.0
2017-05-24 11:55:00,129.1,129.16,129.06,129.07,5659.0,118.108,118.1629,118.0714,118.0806,5659.0
2017-05-24 12:00:00,129.07,129.07,128.99,128.99,2626.0,118.0806,118.0806,118.0074,118.0074,2626.0
2017-05-24 12:05:00,129.01,129.02,128.97,128.97,2150.0,118.0257,118.0349,117.9891,117.9891,2150.0
2017-05-24 12:10:00,128.97,128.97,128.94,128.95,2100.0,117.9891,117.9891,117.9617,117.9708,2100.0
2017-05-24 12:15:00,128.94,128.94,128.87,128.9,5875.0,117.9617,117.9617,117.8976,117.9251,5875.0
2017-05-24 12:20:00,128.92,128.99,128.91,128.92,2283.0,117.9434,118.0074,117.9342,117.9434,2283.0
2017-05-24 12:25:00,128.93,128.96,128.85,128.86,5902.0,117.9525,117.98,117.8793,117.8885,5902.0
2017-05-24 12:30:00,128.88,128.9,128.87,128.9,1700.0,117.9068,117.9251,117.8976,117.9251,1700.0
2017-05-24 12:35:00,128.9,128.97,128.9,128.96,4107.0,117.9251,117.9891,117.9251,117.98,4107.0
2017-05-24 12:40:00,128.96,129.0,128.95,129.0,3808.0,117.98,118.0166,117.9708,118.0166,3808.0
2017-05-24 12:45:00,129.01,129.08,129.01,129.07,2008.0,118.0257,118.0897,118.0257,118.0806,2008.0
2017-05-24 12:50:00,129.08,129.08,129.03,129.08,4421.0,118.0897,118.0897,118.044,118.0897,4421.0
2017-05-24 12:55:00,129.08,129.1,129.04,129.06,3600.0,118.0897,118.108,118.0532,118.0714,3600.0
2017-05-24 13:00:00,129.06,129.09,129.05,129.09,2800.0,118.0714,118.0989,118.0623,118.0989,2800.0
2017-05-24 13:05:00,129.09,129.11,129.05,129.11,3871.0,118.0989,118.1172,118.0623,118.1172,3871.0
2017-05-24 13:10:00,129.12,129.13,129.08,129.08,10348.0,118.1263,118.1355,118.0897,118.0897,10348.0
2017-05-24 13:15:00,129.08,129.08,129.05,129.05,2507.0,118.0897,118.0897,118.0623,118.0623,2507.0
2017-05-24 13:20:00,129.04,129.04,128.98,129.02,4201.0,118.0532,118.0532,117.9983,118.0349,4201.0
2017-05-24 13:25:00,129.04,129.05,129.0,129.01,2857.0,118.0532,118.0623,118.0166,118.0257,2857.0
2017-05-24 13:30:00,129.03,129.03,128.97,129.0,1183.0,118.044,118.044,117.9891,118.0166,1183.0
2017-05-24 13:35:00,128.97,129.0,128.94,129.0,1800.0,117.9891,118.0166,117.9617,118.0166,1800.0
2017-05-24 13:40:00,129.0,129.04,129.0,129.04,2762.0,118.0166,118.0532,118.0166,118.0532,2762.0
2017-05-24 13:45:00,129.04,129.08,129.04,129.07,1500.0,118.0532,118.0897,118.0532,118.0806,1500.0
2017-05-24 13:50:00,129.05,129.07,129.03,129.03,3868.0,118.0623,118.0806,118.044,118.044,3868.0
2017-05-24 13:55:00,129.04,129.09,128.99,129.09,7094.0,118.0532,118.0989,118.0074,118.0989,7094.0
2017-05-24 14:00:00,129.09,129.1,128.99,128.99,3616.0,118.0989,118.108,118.0074,118.0074,3616.0
2017-05-24 14:05:00,129.01,129.1,128.99,129.1,2405.0,118.0257,118.108,118.0074,118.108,2405.0
2017-05-24 14:10:00,129.06,129.12,129.03,129.11,9251.0,118.0714,118.1263,118.044,118.1172,9251.0
2017-05-24 14:15:00,129.12,129.22,129.12,129.21,10567.0,118.1263,118.2178,118.1263,118.2087,10567.0
2017-05-24 14:20:00,129.2,129.22,129.13,129.14,4045.0,118.1995,118.2178,118.1355,118.1446,4045.0
2017-05-24 14:25:00,129.12,129.15,129.12,129.13,7397.0,118.1263,118.1538,118.1263,118.1355,7397.0
2017-05-24 14:30:00,129.13,129.17,129.12,129.13,9590.0,118.1355,118.1721,118.1263,118.1355,9590.0
2017-05-24 14:35:00,129.14,129.16,129.1,129.11,5299.0,118.1446,118.1629,118.108,118.1172,5299.0
2017-05-24 14:40:00,129.11,129.11,129.08,129.08,4430.0,118.1172,118.1172,118.0897,118.0897,4430.0
2017-05-24 14:45:00,129.09,129.17,129.09,129.15,7569.0,118.0989,118.1721,118.0989,118.1538,7569.0
2017-05-24 14:50:00,129.13,129.15,129.1,129.12,4084.0,118.1355,118.1538,118.108,118.1263,4084.0
2017-05-24 14:55:00,129.04,129.11,129.04,129.1,3251.0,118.0532,118.1172,118.0532,118.108,3251.0
2017-05-24 15:00:00,129.11,129.11,129.05,129.06,4867.0,118.1172,118.1172,118.0623,118.0714,4867.0
2017-05-24 15:05:00,129.06,129.07,129.01,129.06,6231.0,118.0714,118.0806,118.0257,118.0714,6231.0
2017-05-24 15:10:00,129.06,129.12,129.05,129.12,6174.0,118.0714,118.1263,118.0623,118.1263,6174.0
2017-05-24 15:15:00,129.12,129.17,129.09,129.1,7284.0,118.1263,118.1721,118.0989,118.108,7284.0
2017-05-24 15:20:00,129.09,129.16,129.07,129.15,7232.0,118.0989,118.1629,118.0806,118.1538,7232.0
2017-05-24 15:25:00,129.16,129.28,129.15,129.27,7421.0,118.1629,118.2727,118.1538,118.2636,7421.0
2017-05-24 15:30:00,129.29,129.31,129.28,129.28,9978.0,118.2819,118.3002,118.2727,118.2727,9978.0
2017-05-24 15:35:00,129.3,129.33,129.29,129.31,13657.0,118.291,118.3185,118.2819,118.3002,13657.0
2017-05-24 15:40:00,129.31,129.34,129.3,129.31,25156.0,118.3002,118.3276,118.291,118.3002,25156.0
2017-05-24 15:45:00,129.32,129.43,129.3,129.42,30020.0,118.3093,118.4099,118.291,118.4008,30020.0
2017-05-24 15:50:00,129.41,129.51,129.41,129.51,28988.0,118.3916,118.4831,118.3916,118.4831,28988.0
2017-05-24 15:55:00,129.5,129.51,129.33,129.34,44308.0,118.474,118.4831,118.3185,118.3276,44308.0
2017-05-25 09:30:00,129.8,129.8,129.54,129.7,19185.0,118.7484,118.7484,118.5106,118.657,19185.0
2017-05-25 09:35:00,129.58,129.95,129.58,129.87,6600.0,118.5472,118.8857,118.5472,118.8125,6600.0
2017-05-25 09:40:00,129.83,129.83,129.69,129.72,3630.0,118.7759,118.7759,118.6478,118.6753,3630.0
2017-05-25 09:45:00,129.68,129.89,129.66,129.86,6986.0,118.6387,118.8308,118.6204,118.8033,6986.0
2017-05-25 09:50:00,129.96,129.96,129.85,129.91,2893.0,118.8948,118.8948,118.7942,118.8491,2893.0
2017-05-25 09:55:00,129.91,129.91,129.71,129.71,4603.0,118.8491,118.8491,118.6661,118.6661,4603.0
2017-05-25 10:00:00,129.69,129.76,129.69,129.72,3023.0,118.6478,118.7118,118.6478,118.6753,3023.0
2017-05-25 10:05:00,129.74,129.85,129.7,129.74,6989.0,118.6936,118.7942,118.657,118.6936,6989.0
2017-05-25 10:10:00,129.72,129.83,129.71,129.72,4245.0,118.6753,118.7759,118.6661,118.6753,4245.0
2017-05-25 10:15:00,129.73,129.84,129.73,129.84,4100.0,118.6844,118.785,118.6844,118.785,4100.0
2017-05-25 10:20:00,129.84,129.93,129.84,129.87,5503.0,118.785,118.8674,118.785,118.8125,5503.0
2017-05-25 10:25:00,129.86,129.92,129.81,129.88,8745.0,118.8033,118.8582,118.7576,118.8216,8745.0
2017-05-25 10:30:00,129.91,130.0,129.9,129.95,7812.0,118.8491,118.9314,118.8399,118.8857,7812.0
2017-05-25 10:35:00,129.95,130.09,129.9,129.91,38909.0,118.8857,119.0138,118.8399,118.8491,38909.0
2017-05-25 10:40:00,129.93,129.94,129.85,129.92,5055.0,118.8674,118.8765,118.7942,118.8582,5055.0
2017-05-25 10:45:00,129.95,130.0,129.89,129.96,4200.0,118.8857,118.9314,118.8308,118.8948,4200.0
2017-05-25 10:50:00,129.95,129.97,129.88,129.93,4547.0,118.8857,118.904,118.8216,118.8674,4547.0
2017-05-25 10:55:00,129.95,129.95,129.73,129.75,5073.0,118.8857,118.8857,118.6844,118.7027,5073.0
2017-05-25 11:00:00,129.74,129.86,129.73,129.86,5096.0,118.6936,118.8033,118.6844,118.8033,5096.0
2017-05-25 11:05:00,129.87,130.01,129.86,129.98,9160.0,118.8125,118.9406,118.8033,118.9131,9160.0
2017-05-25 11:10:00,130.0,130.02,129.96,129.98,3132.0,118.9314,118.9497,118.8948,118.9131,3132.0
2017-05-25 11:15:00,129.98,130.03,129.98,129.99,4525.0,118.9131,118.9589,118.9131,118.9223,4525.0
2017-05-25 11:20:00,130.0,130.04,129.94,130.0,4201.0,118.9314,118.968,118.8765,118.9314,4201.0
2017-05-25 11:25:00,129.98,130.03,129.95,130.0,4450.0,118.9131,118.9589,118.8857,118.9314,4450.0
2017-05-25 11:30:00,130.01,130.05,129.94,129.94,4500.0,118.9406,118.9772,118.8765,118.8765,4500.0
2017-05-25 11:35:00,129.97,129.97,129.8,129.81,10969.0,118.904,118.904,118.7484,118.7576,10969.0
2017-05-25 11:40:00,129.86,129.86,129.75,129.75,2473.0,118.8033,118.8033,118.7027,118.7027,2473.0
2017-05-25 11:45:00,129.75,129.79,129.67,129.74,2800.0,118.7027,118.7393,118.6295,118.6936,2800.0
2017-05-25 11:50:00,129.77,129.83,129.77,129.79,3739.0,118.721,118.7759,118.721,118.7393,3739.0
2017-05-25 11:55:00,129.78,129.8,129.68,129.68,2850.0,118.7301,118.7484,118.6387,118.6387,2850.0
2017-05-25 12:00:00,129.71,129.76,129.69,129.72,5459.0,118.6661,118.7118,118.6478,118.6753,5459.0
2017-05-25 12:05:00,129.72,129.72,129.61,129.65,3181.0,118.6753,118.6753,118.5746,118.6112,3181.0
2017-05-25 12:10:00,129.66,129.67,129.55,129.56,4025.0,118.6204,118.6295,118.5197,118.5289,4025.0
2017-05-25 12:15:00,129.53,129.55,129.51,129.51,2905.0,118.5014,118.5197,118.4831,118.4831,2905.0
2017-05-25 12:20:00,129.53,129.73,129.53,129.73,4900.0,118.5014,118.6844,118.5014,118.6844,4900.0
2017-05-25 12:25:00,129.75,129.76,129.69,129.69,1600.0,118.7027,118.7118,118.6478,118.6478,1600.0
2017-05-25 12:30:00,129.68,129.73,129.68,129.72,5973.0,118.6387,118.6844,118.6387,118.6753,5973.0
2017-05-25 12:35:00,129.76,129.78,129.72,129.72,1200.0,118.7118,118.7301,118.6753,118.6753,1200.0
2017-05-25 12:40:00,129.71,129.74,129.69,129.73,2609.0,118.6661,118.6936,118.6478,118.6844,2609.0
2017-05-25 12:45:00,129.73,129.75,129.69,129.71,2350.0,118.6844,118.7027,118.6478,118.6661,2350.0
2017-05-25 12:50:00,129.71,129.75,129.68,129.7,3348.0,118.6661,118.7027,118.6387,118.657,3348.0
2017-05-25 12:55:00,129.7,129.86,129.63,129.86,18522.0,118.657,118.8033,118.5929,118.8033,18522.0
2017-05-25 13:00:00,129.88,130.03,129.88,129.95,6235.0,118.8216,118.9589,118.8216,118.8857,6235.0
2017-05-25 13:05:00,129.93,129.97,129.92,129.97,1762.0,118.8674,118.904,118.8582,118.904,1762.0
2017-05-25 13:10:00,129.96,129.96,129.84,129.91,3783.0,118.8948,118.8948,118.785,118.8491,3783.0
2017-05-25 13:15:00,129.91,129.92,129.82,129.82,1700.0,118.8491,118.8582,118.7667,118.7667,1700.0
2017-05-25 13:20:00,129.85,129.88,129.82,129.86,2693.0,118.7942,118.8216,118.7667,118.8033,2693.0
2017-05-25 13:25:00,129.82,129.84,129.8,129.8,6309.0,118.7667,118.785,118.7484,118.7484,6309.0
2017-05-25 13:30:00,129.83,129.86,129.8,129.83,5631.0,118.7759,118.8033,118.7484,118.7759,5631.0
2017-05-25 13:35:00,129.85,129.86,129.8,129.82,5034.0,118.7942,118.8033,118.7484,118.7667,5034.0
2017-05-25 13:40:00,129.82,129.95,129.82,129.95,3600.0,118.7667,118.8857,118.7667,118.8857,3600.0
2017-05-25 13:45:00,129.95,130.02,129.93,130.02,6977.0,118.8857,118.9497,118.8674,118.9497,6977.0
2017-05-25 13:50:00,130.05,130.08,130.01,130.01,3603.0,118.9772,119.0046,118.9406,118.9406,3603.0
2017-05-25 13:55:00,130.04,130.07,130.01,130.07,3699.0,118.968,118.9955,118.9406,118.9955,3699.0
2017-05-25 14:00:00,130.08,130.09,130.02,130.05,5732.0,119.0046,119.0138,118.9497,118.9772,5732.0
2017-05-25 14:05:00,130.02,130.09,130.02,130.07,8744.0,118.9497,119.0138,118.9497,118.9955,8744.0
2017-05-25 14:10:00,130.1,130.15,130.07,130.11,6807.0,119.0229,119.0686,118.9955,119.032,6807.0
2017-05-25 14:15:00,130.11,130.15,130.07,130.13,19423.0,119.032,119.0686,118.9955,119.0503,19423.0
2017-05-25 14:20:00,130.14,130.16,130.08,130.12,9605.0,119.0595,119.0778,119.0046,119.0412,9605.0
2017-05-25 14:25:00,130.1,130.25,130.1,130.23,12829.0,119.0229,119.1601,119.0229,119.1418,12829.0
2017-05-25 14:30:00,130.24,130.29,130.23,130.23,4800.0,119.151,119.1967,119.1418,119.1418,4800.0
2017-05-25 14:35:00,130.26,130.3,130.25,130.28,6814.0,119.1693,119.2059,119.1601,119.1876,6814.0
2017-05-25 14:40:00,130.3,130.32,130.27,130.27,7343.0,119.2059,119.2242,119.1784,119.1784,7343.0
2017-05-25 14:45:00,130.29,130.29,130.19,130.26,6628.0,119.1967,119.1967,119.1052,119.1693,6628.0
2017-05-25 14:50:00,130.26,130.26,130.2,130.25,3960.0,119.1693,119.1693,119.1144,119.1601,3960.0
2017-05-25 14:55:00,130.25,130.29,130.24,130.28,3207.0,119.1601,119.1967,119.151,119.1876,3207.0
2017-05-25 15:00:00,130.28,130.44,130.28,130.43,8695.0,119.1876,119.334,119.1876,119.3248,8695.0
2017-05-25 15:05:00,130.41,130.41,130.29,130.29,19359.0,119.3065,119.3065,119.1967,119.1967,19359.0
2017-05-25 15:10:00,130.3,130.34,130.29,130.34,12074.0,119.2059,119.2425,119.1967,119.2425,12074.0
2017-05-25 15:15:00,130.34,130.34,130.26,130.27,12245.0,119.2425,119.2425,119.1693,119.1784,12245.0
2017-05-25 15:20:00,130.26,130.3,130.24,130.3,3515.0,119.1693,119.2059,119.151,119.2059,3515.0
2017-05-25 15:25:00,130.3,130.34,130.27,130.29,6746.0,119.2059,119.2425,119.1784,119.1967,6746.0
2017-05-25 15:30:00,130.28,130.29,130.24,130.27,8386.0,119.1876,119.1967,119.151,119.1784,8386.0
2017-05-25 15:35:00,130.27,130.37,130.25,130.35,13199.0,119.1784,119.2699,119.1601,119.2516,13199.0
2017-05-25 15:40:00,130.35,130.36,130.29,130.35,12049.0,119.2516,119.2608,119.1967,119.2516,12049.0
2017-05-25 15:45:00,130.34,130.52,130.34,130.5,22804.0,119.2425,119.4071,119.2425,119.3888,22804.0
2017-05-25 15:50:00,130.49,130.49,130.34,130.38,22161.0,119.3797,119.3797,119.2425,119.2791,22161.0
2017-05-25 15:55:00,130.39,130.43,130.24,130.31,55329.0,119.2882,119.3248,119.151,119.215,55329.0
2017-05-26 09:30:00,130.76,130.98,130.75,130.96,27095.0,119.6267,119.828,119.6176,119.8097,27095.0
2017-05-26 09:35:00,130.93,131.49,130.93,131.4,11799.0,119.7822,120.2946,119.7822,120.2122,11799.0
2017-05-26 09:40:00,131.42,131.42,131.21,131.21,5761.0,120.2305,120.2305,120.0384,120.0384,5761.0
2017-05-26 09:45:00,131.21,131.28,131.13,131.13,6661.0,120.0384,120.1024,119.9652,119.9652,6661.0
2017-05-26 09:50:00,131.17,131.17,131.01,131.14,5431.0,120.0018,120.0018,119.8554,119.9744,5431.0
2017-05-26 09:55:00,131.1,131.19,131.02,131.16,6892.0,119.9378,120.0201,119.8646,119.9926,6892.0
2017-05-26 10:00:00,131.16,131.16,130.98,130.99,8130.0,119.9926,119.9926,119.828,119.8371,8130.0
2017-05-26 10:05:00,130.98,131.04,130.88,130.88,3282.0,119.828,119.8829,119.7365,119.7365,3282.0
2017-05-26 10:10:00,130.87,130.99,130.86,130.92,8848.0,119.7273,119.8371,119.7182,119.7731,8848.0
2017-05-26 10:15:00,130.95,130.99,130.89,130.97,5610.0,119.8005,119.8371,119.7456,119.8188,5610.0
2017-05-26 10:20:00,130.97,130.98,130.91,130.92,7827.0,119.8188,119.828,119.7639,119.7731,7827.0
2017-05-26 10:25:00,130.91,130.93,130.8,130.93,7352.0,119.7639,119.7822,119.6633,119.7822,7352.0
2017-05-26 10:30:00,130.94,131.2,130.94,131.2,9253.0,119.7914,120.0292,119.7914,120.0292,9253.0
2017-05-26 10:35:00,131.21,131.27,131.15,131.18,9772.0,120.0384,120.0933,119.9835,120.0109,9772.0
2017-05-26 10:40:00,131.17,131.23,131.12,131.14,10051.0,120.0018,120.0567,119.9561,119.9744,10051.0
2017-05-26 10:45:00,131.14,131.16,131.02,131.02,6501.0,119.9744,119.9926,119.8646,119.8646,6501.0
2017-05-26 10:50:00,131.0,131.08,130.97,130.97,13247.0,119.8463,119.9195,119.8188,119.8188,13247.0
2017-05-26 10:55:00,130.97,131.0,130.94,131.0,5095.0,119.8188,119.8463,119.7914,119.8463,5095.0
2017-05-26 11:00:00,131.05,131.14,130.99,131.14,18282.0,119.892,119.9744,119.8371,119.9744,18282.0
2017-05-26 11:05:00,131.13,131.18,131.13,131.15,9724.0,119.9652,120.0109,119.9652,119.9835,9724.0
2017-05-26 11:10:00,131.15,131.19,131.08,131.08,7105.0,119.9835,120.0201,119.9195,119.9195,7105.0
2017-05-26 11:15:00,131.08,131.09,131.0,131.0,4667.0,119.9195,119.9286,119.8463,119.8463,4667.0
2017-05-26 11:20:00,131.02,131.09,130.96,131.01,7217.0,119.8646,119.9286,119.8097,119.8554,7217.0
2017-05-26 11:25:00,131.01,131.08,131.01,131.07,4570.0,119.8554,119.9195,119.8554,119.9103,4570.0
2017-05-26 11:30:00,131.07,131.07,130.94,130.96,5215.0,119.9103,119.9103,119.7914,119.8097,5215.0
2017-05-26 11:35:00,131.0,131.0,130.95,130.96,3906.0,119.8463,119.8463,119.8005,119.8097,3906.0
2017-05-26 11:40:00,130.96,130.98,130.89,130.91,6039.0,119.8097,119.828,119.7456,119.7639,6039.0
2017-05-26 11:45:00,130.91,131.01,130.89,131.0,10836.0,119.7639,119.8554,119.7456,119.8463,10836.0
2017-05-26 11:50:00,130.99,131.0,130.94,130.95,3500.0,119.8371,119.8463,119.7914,119.8005,3500.0
2017-05-26 11:55:00,130.93,130.96,130.9,130.95,4003.0,119.7822,119.8097,119.7548,119.8005,4003.0
2017-05-26 12:00:00,130.96,131.01,130.96,130.98,2760.0,119.8097,119.8554,119.8097,119.828,2760.0
2017-05-26 12:05:00,130.98,130.98,130.93,130.95,3921.0,119.828,119.828,119.7822,119.8005,3921.0
2017-05-26 12:10:00,130.97,131.01,130.97,130.99,6560.0,119.8188,119.8554,119.8188,119.8371,6560.0
2017-05-26 12:15:00,131.0,131.03,130.99,131.0,17576.0,119.8463,119.8737,119.8371,119.8463,17576.0
2017-05-26 12:20:00,131.0,131.06,131.0,131.01,15953.0,119.8463,119.9012,119.8463,119.8554,15953.0
2017-05-26 12:25:00,131.01,131.09,131.01,131.04,8169.0,119.8554,119.9286,119.8554,119.8829,8169.0
2017-05-26 12:30:00,131.05,131.05,131.01,131.04,4877.0,119.892,119.892,119.8554,119.8829,4877.0
2017-05-26 12:35:00,131.01,131.04,131.01,131.03,1991.0,119.8554,119.8829,119.8554,119.8737,1991.0
2017-05-26 12:40:00,131.03,131.08,131.03,131.06,3294.0,119.8737,119.9195,119.8737,119.9012,3294.0
2017-05-26 12:45:00,131.05,131.12,131.05,131.09,7701.0,119.892,119.9561,119.892,119.9286,7701.0
2017-05-26 12:50:00,131.08,131.16,131.08,131.16,4147.0,119.9195,119.9926,119.9195,119.9926,4147.0
2017-05-26 12:55:00,131.15,131.23,131.14,131.23,6497.0,119.9835,120.0567,119.9744,120.0567,6497.0
2017-05-26 13:00:00,131.22,131.29,131.21,131.29,5116.0,120.0475,120.1116,120.0384,120.1116,5116.0
2017-05-26 13:05:00,131.29,131.39,131.29,131.38,8876.0,120.1116,120.2031,120.1116,120.1939,8876.0
2017-05-26 13:10:00,131.39,131.44,131.36,131.39,6531.0,120.2031,120.2488,120.1756,120.2031,6531.0
2017-05-26 13:15:00,131.35,131.35,131.22,131.22,2450.0,120.1665,120.1665,120.0475,120.0475,2450.0
2017-05-26 13:20:00,131.24,131.25,131.18,131.25,6378.0,120.0658,120.075,120.0109,120.075,6378.0
2017-05-26 13:25:00,131.25,131.33,131.24,131.33,4193.0,120.075,120.1482,120.0658,120.1482,4193.0
2017-05-26 13:30:00,131.33,131.37,131.3,131.35,5917.0,120.1482,120.1848,120.1207,120.1665,5917.0
2017-05-26 13:35:00,131.37,131.37,131.32,131.33,2633.0,120.1848,120.1848,120.139,120.1482,2633.0
2017-05-26 13:40:00,131.34,131.39,131.32,131.37,7997.0,120.1573,120.2031,120.139,120.1848,7997.0
2017-05-26 13:45:00,131.38,131.38,131.33,131.35,4600.0,120.1939,120.1939,120.1482,120.1665,4600.0
2017-05-26 13:50:00,131.34,131.37,131.32,131.36,3600.0,120.1573,120.1848,120.139,120.1756,3600.0
2017-05-26 13:55:00,131.37,131.38,131.29,131.29,5588.0,120.1848,120.1939,120.1116,120.1116,5588.0
2017-05-26 14:00:00,131.31,131.39,131.3,131.39,7206.0,120.1299,120.2031,120.1207,120.2031,7206.0
2017-05-26 14:05:00,131.38,131.41,131.35,131.39,11109.0,120.1939,120.2214,120.1665,120.2031,11109.0
2017-05-26 14:10:00,131.39,131.4,131.35,131.38,4854.0,120.2031,120.2122,120.1665,120.1939,4854.0
2017-05-26 14:15:00,131.37,131.4,131.36,131.4,11055.0,120.1848,120.2122,120.1756,120.2122,11055.0
2017-05-26 14:20:00,131.4,131.4,131.36,131.4,10807.0,120.2122,120.2122,120.1756,120.2122,10807.0
2017-05-26 14:25:00,131.4,131.45,131.4,131.44,8591.0,120.2122,120.258,120.2122,120.2488,8591.0
2017-05-26 14:30:00,131.44,131.49,131.44,131.48,8762.0,120.2488,120.2946,120.2488,120.2854,8762.0
2017-05-26 14:35:00,131.45,131.46,131.43,131.44,4202.0,120.258,120.2671,120.2397,120.2488,4202.0
2017-05-26 14:40:00,131.41,131.42,131.36,131.38,6715.0,120.2214,120.2305,120.1756,120.1939,6715.0
2017-05-26 14:45:00,131.39,131.4,131.38,131.38,3700.0,120.2031,120.2122,120.1939,120.1939,3700.0
2017-05-26 14:50:00,131.37,131.41,131.34,131.41,7538.0,120.1848,120.2214,120.1573,120.2214,7538.0
2017-05-26 14:55:00,131.4,131.42,131.39,131.41,4838.0,120.2122,120.2305,120.2031,120.2214,4838.0
2017-05-26 15:00:00,131.4,131.47,131.39,131.45,8953.0,120.2122,120.2763,120.2031,120.258,8953.0
2017-05-26 15:05:00,131.43,131.44,131.4,131.44,10079.0,120.2397,120.2488,120.2122,120.2488,10079.0
2017-05-26 15:10:00,131.44,131.45,131.42,131.43,5779.0,120.2488,120.258,120.2305,120.2397,5779.0
2017-05-26 15:15:00,131.43,131.44,131.4,131.4,7363.0,120.2397,120.2488,120.2122,120.2122,7363.0
2017-05-26 15:20:00,131.4,131.43,131.39,131.41,6959.0,120.2122,120.2397,120.2031,120.2214,6959.0
2017-05-26 15:25:00,131.4,131.46,131.4,131.41,9474.0,120.2122,120.2671,120.2122,120.2214,9474.0
2017-05-26 15:30:00,131.38,131.44,131.38,131.4,8674.0,120.1939,120.2488,120.1939,120.2122,8674.0
2017-05-26 15:35:00,131.39,131.39,131.37,131.37,8442.0,120.2031,120.2031,120.1848,120.1848,8442.0
2017-05-26 15:40:00,131.37,131.39,131.34,131.37,14320.0,120.1848,120.2031,120.1573,120.1848,14320.0
2017-05-26 15:45:00,131.35,131.39,131.35,131.38,12935.0,120.1665,120.2031,120.1665,120.1939,12935.0
2017-05-26 15:50:00,131.37,131.39,131.33,131.35,34809.0,120.1848,120.2031,120.1482,120.1665,34809.0
2017-05-26 15:55:00,131.35,131.37,131.26,131.3,40579.0,120.1665,120.1848,120.0841,120.1207,40579.0
2017-05-30 09:30:00,131.16,131.36,130.7,130.87,22084.0,119.9926,120.1756,119.5718,119.7273,22084.0
2017-05-30 09:35:00,130.92,130.93,130.64,130.64,2126.0,119.7731,119.7822,119.5169,119.5169,2126.0
2017-05-30 09:40:00,130.7,130.91,130.67,130.91,2561.0,119.5718,119.7639,119.5444,119.7639,2561.0
2017-05-30 09:45:00,130.87,131.17,130.86,131.1,6500.0,119.7273,120.0018,119.7182,119.9378,6500.0
2017-05-30 09:50:00,131.12,131.14,130.84,130.96,6774.0,119.9561,119.9744,119.6999,119.8097,6774.0
2017-05-30 09:55:00,130.96,131.01,130.77,130.83,4700.0,119.8097,119.8554,119.6359,119.6907,4700.0
2017-05-30 10:00:00,130.77,130.88,130.74,130.81,4545.0,119.6359,119.7365,119.6084,119.6724,4545.0
2017-05-30 10:05:00,130.81,131.08,130.81,130.93,10762.0,119.6724,119.9195,119.6724,119.7822,10762.0
2017-05-30 10:10:00,130.96,131.14,130.94,131.14,13275.0,119.8097,119.9744,119.7914,119.9744,13275.0
2017-05-30 10:15:00,131.08,131.2,131.07,131.12,16140.0,119.9195,120.0292,119.9103,119.9561,16140.0
2017-05-30 10:20:00,131.12,131.2,131.12,131.16,13946.0,119.9561,120.0292,119.9561,119.9926,13946.0
2017-05-30 10:25:00,131.16,131.18,131.07,131.1,11844.0,119.9926,120.0109,119.9103,119.9378,11844.0
2017-05-30 10:30:00,131.12,131.24,131.09,131.24,7120.0,119.9561,120.0658,119.9286,120.0658,7120.0
2017-05-30 10:35:00,131.22,131.24,131.11,131.16,10622.0,120.0475,120.0658,119.9469,119.9926,10622.0
2017-05-30 10:40:00,131.18,131.2,131.16,131.17,1800.0,120.0109,120.0292,119.9926,120.0018,1800.0
2017-05-30 10:45:00,131.18,131.22,131.12,131.14,5528.0,120.0109,120.0475,119.9561,119.9744,5528.0
2017-05-30 10:50:00,131.14,131.23,131.14,131.19,4560.0,119.9744,120.0567,119.9744,120.0201,4560.0
2017-05-30 10:55:00,131.19,131.19,131.13,131.13,6377.0,120.0201,120.0201,119.9652,119.9652,6377.0
2017-05-30 11:00:00,131.13,131.21,131.1,131.21,10281.0,119.9652,120.0384,119.9378,120.0384,10281.0
2017-05-30 11:05:00,131.22,131.22,131.12,131.12,5681.0,120.0475,120.0475,119.9561,119.9561,5681.0
2017-05-30 11:10:00,131.12,131.12,131.07,131.08,3005.0,119.9561,119.9561,119.9103,119.9195,3005.0
2017-05-30 11:15:00,131.09,131.3,131.08,131.3,21783.0,119.9286,120.1207,119.9195,120.1207,21783.0
2017-05-30 11:20:00,131.29,131.29,131.17,131.18,7800.0,120.1116,120.1116,120.0018,120.0109,7800.0
2017-05-30 11:25:00,131.19,131.21,131.16,131.19,3254.0,120.0201,120.0384,119.9926,120.0201,3254.0
2017-05-30 11:30:00,131.2,131.29,131.2,131.24,5705.0,120.0292,120.1116,120.0292,120.0658,5705.0
2017-05-30 11:35:00,131.21,131.24,131.12,131.12,6675.0,120.0384,120.0658,119.9561,119.9561,6675.0
2017-05-30 11:40:00,131.13,131.32,131.12,131.31,24003.0,119.9652,120.139,119.9561,120.1299,24003.0
2017-05-30 11:45:00,131.34,131.58,131.34,131.5,22416.0,120.1573,120.3769,120.1573,120.3037,22416.0
2017-05-30 11:50:00,131.52,131.56,131.43,131.43,8140.0,120.322,120.3586,120.2397,120.2397,8140.0
2017-05-30 11:55:00,131.4,131.4,131.29,131.35,18779.0,120.2122,120.2122,120.1116,120.1665,18779.0
2017-05-30 12:00:00,131.38,131.39,131.3,131.3,10236.0,120.1939,120.2031,120.1207,120.1207,10236.0
2017-05-30 12:05:00,131.27,131.32,131.24,131.26,6305.0,120.0933,120.139,120.0658,120.0841,6305.0
2017-05-30 12:10:00,131.26,131.31,131.26,131.29,3119.0,120.0841,120.1299,120.0841,120.1116,3119.0
2017-05-30 12:15:00,131.25,131.3,131.22,131.25,7592.0,120.075,120.1207,120.0475,120.075,7592.0
2017-05-30 12:20:00,131.25,131.3,131.24,131.28,2914.0,120.075,120.1207,120.0658,120.1024,2914.0
2017-05-30 12:25:00,131.3,131.3,131.25,131.26,3150.0,120.1207,120.1207,120.075,120.0841,3150.0
2017-05-30 12:30:00,131.26,131.33,131.26,131.33,6543.0,120.0841,120.1482,120.0841,120.1482,6543.0
2017-05-30 12:35:00,131.33,131.35,131.27,131.3,5563.0,120.1482,120.1665,120.0933,120.1207,5563.0
2017-05-30 12:40:00,131.28,131.35,131.27,131.27,5406.0,120.1024,120.1665,120.0933,120.0933,5406.0
2017-05-30 12:45:00,131.25,131.27,131.25,131.27,1900.0,120.075,120.0933,120.075,120.0933,1900.0
2017-05-30 12:50:00,131.25,131.25,131.15,131.15,2834.0,120.075,120.075,119.9835,119.9835,2834.0
2017-05-30 12:55:00,131.13,131.19,131.12,131.15,4962.0,119.9652,120.0201,119.9561,119.9835,4962.0
2017-05-30 13:00:00,131.17,131.21,131.15,131.16,4708.0,120.0018,120.0384,119.9835,119.9926,4708.0
2017-05-30 13:05:00,131.17,131.27,131.16,131.27,5661.0,120.0018,120.0933,119.9926,120.0933,5661.0
2017-05-30 13:10:00,131.28,131.34,131.27,131.34,3202.0,120.1024,120.1573,120.0933,120.1573,3202.0
2017-05-30 13:15:00,131.34,131.34,131.22,131.24,8825.0,120.1573,120.1573,120.0475,120.0658,8825.0
2017-05-30 13:20:00,131.23,131.58,131.23,131.37,13512.0,120.0567,120.3769,120.0567,120.1848,13512.0
2017-05-30 13:25:00,131.33,131.33,131.28,131.29,2300.0,120.1482,120.1482,120.1024,120.1116,2300.0
2017-05-30 13:30:00,131.31,131.32,131.22,131.22,3007.0,120.1299,120.139,120.0475,120.0475,3007.0
2017-05-30 13:35:00,131.22,131.22,131.17,131.18,4400.0,120.0475,120.0475,120.0018,120.0109,4400.0
2017-05-30 13:40:00,131.18,131.2,131.15,131.18,11433.0,120.0109,120.0292,119.9835,120.0109,11433.0
2017-05-30 13:45:00,131.2,131.2,131.14,131.18,5866.0,120.0292,120.0292,119.9744,120.0109,5866.0
2017-05-30 13:50:00,131.19,131.24,131.18,131.23,4450.0,120.0201,120.0658,120.0109,120.0567,4450.0
2017-05-30 13:55:00,131.23,131.27,131.23,131.25,3500.0,120.0567,120.0933,120.0567,120.075,3500.0
2017-05-30 14:00:00,131.25,131.28,131.22,131.26,4413.0,120.075,120.1024,120.0475,120.0841,4413.0
2017-05-30 14:05:00,131.25,131.31,131.25,131.31,4930.0,120.075,120.1299,120.075,120.1299,4930.0
2017-05-30 14:10:00,131.3,131.3,131.25,131.27,4704.0,120.1207,120.1207,120.075,120.0933,4704.0
2017-05-30 14:15:00,131.27,131.27,131.24,131.26,5927.0,120.0933,120.0933,120.0658,120.0841,5927.0
2017-05-30 14:20:00,131.25,131.28,131.24,131.28,3368.0,120.075,120.1024,120.0658,120.1024,3368.0
2017-05-30 14:25:00,131.26,131.34,131.25,131.33,4960.0,120.0841,120.1573,120.075,120.1482,4960.0
2017-05-30 14:30:00,131.34,131.37,131.33,131.35,3352.0,120.1573,120.1848,120.1482,120.1665,3352.0
2017-05-30 14:35:00,131.34,131.38,131.34,131.37,3821.0,120.1573,120.1939,120.1573,120.1848,3821.0
2017-05-30 14:40:00,131.37,131.37,131.33,131.34,8719.0,120.1848,120.1848,120.1482,120.1573,8719.0
2017-05-30 14:45:00,131.32,131.36,131.28,131.36,10811.0,120.139,120.1756,120.1024,120.1756,10811.0
2017-05-30 14:50:00,131.36,131.4,131.36,131.39,4009.0,120.1756,120.2122,120.1756,120.2031,4009.0
2017-05-30 14:55:00,131.37,131.45,131.37,131.44,4705.0,120.1848,120.258,120.1848,120.2488,4705.0
2017-05-30 15:00:00,131.44,131.44,131.32,131.32,10611.0,120.2488,120.2488,120.139,120.139,10611.0
2017-05-30 15:05:00,131.33,131.37,131.32,131.32,7696.0,120.1482,120.1848,120.139,120.139,7696.0
2017-05-30 15:10:00,131.33,131.33,131.26,131.26,10675.0,120.1482,120.1482,120.0841,120.0841,10675.0
2017-05-30 15:15:00,131.23,131.24,131.16,131.21,11578.0,120.0567,120.0658,119.9926,120.0384,11578.0
2017-05-30 15:20:00,131.21,131.26,131.21,131.23,10927.0,120.0384,120.0841,120.0384,120.0567,10927.0
2017-05-30 15:25:00,131.22,131.28,131.22,131.28,11968.0,120.0475,120.1024,120.0475,120.1024,11968.0
2017-05-30 15:30:00,131.28,131.4,131.28,131.4,12389.0,120.1024,120.2122,120.1024,120.2122,12389.0
2017-05-30 15:35:00,131.4,131.47,131.4,131.46,13837.0,120.2122,120.2763,120.2122,120.2671,13837.0
2017-05-30 15:40:00,131.46,131.64,131.45,131.64,19810.0,120.2671,120.4318,120.258,120.4318,19810.0
2017-05-30 15:45:00,131.63,131.65,131.56,131.57,21307.0,120.4226,120.4409,120.3586,120.3677,21307.0
2017-05-30 15:50:00,131.58,131.59,131.52,131.53,21250.0,120.3769,120.386,120.322,120.3311,21250.0
2017-05-30 15:55:00,131.54,131.59,131.52,131.55,42221.0,120.3403,120.386,120.322,120.3494,42221.0
2017-05-31 09:30:00,131.85,131.99,131.26,131.5,18312.0,120.6239,120.752,120.0841,120.3037,18312.0
2017-05-31 09:35:00,131.45,131.87,131.45,131.74,7059.0,120.258,120.6422,120.258,120.5233,7059.0
2017-05-31 09:40:00,131.73,131.85,131.67,131.8,5307.0,120.5141,120.6239,120.4592,120.5782,5307.0
2017-05-31 09:45:00,131.89,132.14,131.87,131.96,5799.0,120.6605,120.8892,120.6422,120.7245,5799.0
2017-05-31 09:50:00,131.96,132.01,131.82,131.83,6817.0,120.7245,120.7703,120.5965,120.6056,6817.0
2017-05-31 09:55:00,131.94,131.94,131.76,131.87,2100.0,120.7062,120.7062,120.5416,120.6422,2100.0
2017-05-31 10:00:00,131.87,131.93,131.73,131.92,4700.0,120.6422,120.6971,120.5141,120.6879,4700.0
2017-05-31 10:05:00,131.91,131.96,131.82,131.84,2437.0,120.6788,120.7245,120.5965,120.6148,2437.0
2017-05-31 10:10:00,131.86,132.05,131.83,132.05,3300.0,120.633,120.8069,120.6056,120.8069,3300.0
2017-05-31 10:15:00,131.99,132.1,131.92,132.03,8200.0,120.752,120.8526,120.6879,120.7886,8200.0
2017-05-31 10:20:00,132.01,132.23,131.97,132.23,8652.0,120.7703,120.9715,120.7337,120.9715,8652.0
2017-05-31 10:25:00,132.23,132.29,132.07,132.22,10641.0,120.9715,121.0264,120.8252,120.9624,10641.0
2017-05-31 10:30:00,132.28,132.33,132.24,132.33,4029.0,121.0173,121.063,120.9807,121.063,4029.0
2017-05-31 10:35:00,132.3,132.38,132.22,132.27,7334.0,121.0356,121.1088,120.9624,121.0081,7334.0
2017-05-31 10:40:00,132.25,132.36,132.22,132.32,5442.0,120.9898,121.0905,120.9624,121.0539,5442.0
2017-05-31 10:45:00,132.32,132.34,132.19,132.22,5248.0,121.0539,121.0722,120.935,120.9624,5248.0
2017-05-31 10:50:00,132.19,132.35,132.13,132.26,7540.0,120.935,121.0813,120.8801,120.999,7540.0
2017-05-31 10:55:00,132.25,132.27,132.19,132.27,8103.0,120.9898,121.0081,120.935,121.0081,8103.0
2017-05-31 11:00:00,132.3,132.33,132.16,132.27,8000.0,121.0356,121.063,120.9075,121.0081,8000.0
2017-05-31 11:05:00,132.31,132.48,132.31,132.48,7470.0,121.0447,121.2003,121.0447,121.2003,7470.0
2017-05-31 11:10:00,132.47,132.48,132.3,132.34,9315.0,121.1911,121.2003,121.0356,121.0722,9315.0
2017-05-31 11:15:00,132.37,132.57,132.37,132.55,9984.0,121.0996,121.2826,121.0996,121.2643,9984.0
2017-05-31 11:20:00,132.55,132.59,132.54,132.55,6500.0,121.2643,121.3009,121.2552,121.2643,6500.0
2017-05-31 11:25:00,132.53,132.53,132.3,132.3,5381.0,121.246,121.246,121.0356,121.0356,5381.0
2017-05-31 11:30:00,132.31,132.34,132.25,132.3,6526.0,121.0447,121.0722,120.9898,121.0356,6526.0
2017-05-31 11:35:00,132.31,132.38,132.26,132.31,4032.0,121.0447,121.1088,120.999,121.0447,4032.0
2017-05-31 11:40:00,132.31,132.4,132.3,132.34,12470.0,121.0447,121.1271,121.0356,121.0722,12470.0
2017-05-31 11:45:00,132.37,132.42,132.37,132.38,6000.0,121.0996,121.1454,121.0996,121.1088,6000.0
2017-05-31 11:50:00,132.39,132.52,132.33,132.52,5801.0,121.1179,121.2369,121.063,121.2369,5801.0
2017-05-31 11:55:00,132.52,132.55,132.44,132.46,5264.0,121.2369,121.2643,121.1637,121.182,5264.0
2017-05-31 12:00:00,132.46,132.49,132.39,132.48,4852.0,121.182,121.2094,121.1179,121.2003,4852.0
2017-05-31 12:05:00,132.48,132.49,132.43,132.43,5190.0,121.2003,121.2094,121.1545,121.1545,5190.0
2017-05-31 12:10:00,132.45,132.48,132.41,132.42,5808.0,121.1728,121.2003,121.1362,121.1454,5808.0
2017-05-31 12:15:00,132.4,132.44,132.39,132.43,5073.0,121.1271,121.1637,121.1179,121.1545,5073.0
2017-05-31 12:20:00,132.45,132.45,132.41,132.45,1600.0,121.1728,121.1728,121.1362,121.1728,1600.0
2017-05-31 12:25:00,132.46,132.51,132.45,132.47,5486.0,121.182,121.2277,121.1728,121.1911,5486.0
2017-05-31 12:30:00,132.48,132.53,132.48,132.53,7023.0,121.2003,121.246,121.2003,121.246,7023.0
2017-05-31 12:35:00,132.53,132.55,132.49,132.5,3068.0,121.246,121.2643,121.2094,121.2186,3068.0
2017-05-31 12:40:00,132.5,132.57,132.49,132.54,5283.0,121.2186,121.2826,121.2094,121.2552,5283.0
2017-05-31 12:45:00,132.52,132.54,132.48,132.48,3475.0,121.2369,121.2552,121.2003,121.2003,3475.0
2017-05-31 12:50:00,132.49,132.51,132.45,132.5,3563.0,121.2094,121.2277,121.1728,121.2186,3563.0
2017-05-31 12:55:00,132.5,132.62,132.5,132.61,6819.0,121.2186,121.3283,121.2186,121.3192,6819.0
2017-05-31 13:00:00,132.62,132.72,132.6,132.71,6891.0,121.3283,121.4198,121.31,121.4107,6891.0
2017-05-31 13:05:00,132.73,132.77,132.72,132.76,5010.0,121.429,121.4656,121.4198,121.4564,5010.0
2017-05-31 13:10:00,132.75,132.85,132.75,132.82,5295.0,121.4473,121.5388,121.4473,121.5113,5295.0
2017-05-31 13:15:00,132.78,132.8,132.68,132.72,8485.0,121.4747,121.493,121.3832,121.4198,8485.0
2017-05-31 13:20:00,132.72,132.72,132.63,132.68,2029.0,121.4198,121.4198,121.3375,121.3832,2029.0
2017-05-31 13:25:00,132.64,132.73,132.64,132.73,3084.0,121.3466,121.429,121.3466,121.429,3084.0
2017-05-31 13:30:00,132.7,132.74,132.67,132.72,5391.0,121.4015,121.4381,121.3741,121.4198,5391.0
2017-05-31 13:35:00,132.71,132.71,132.63,132.66,4800.0,121.4107,121.4107,121.3375,121.3649,4800.0
2017-05-31 13:40:00,132.66,132.68,132.62,132.63,7846.0,121.3649,121.3832,121.3283,121.3375,7846.0
2017-05-31 13:45:00,132.63,132.64,132.51,132.54,9400.0,121.3375,121.3466,121.2277,121.2552,9400.0
2017-05-31 13:50:00,132.54,132.55,132.44,132.46,5031.0,121.2552,121.2643,121.1637,121.182,5031.0
2017-05-31 13:55:00,132.47,132.61,132.47,132.54,6900.0,121.1911,121.3192,121.1911,121.2552,6900.0
2017-05-31 14:00:00,132.52,132.55,132.46,132.49,4652.0,121.2369,121.2643,121.182,121.2094,4652.0
2017-05-31 14:05:00,132.47,132.55,132.47,132.53,6382.0,121.1911,121.2643,121.1911,121.246,6382.0
2017-05-31 14:10:00,132.5,132.5,132.38,132.42,2753.0,121.2186,121.2186,121.1088,121.1454,2753.0
2017-05-31 14:15:00,132.43,132.47,132.4,132.42,6340.0,121.1545,121.1911,121.1271,121.1454,6340.0
2017-05-31 14:20:00,132.39,132.46,132.39,132.41,10393.0,121.1179,121.182,121.1179,121.1362,10393.0
2017-05-31 14:25:00,132.39,132.6,132.39,132.59,4381.0,121.1179,121.31,121.1179,121.3009,4381.0
2017-05-31 14:30:00,132.6,132.62,132.55,132.55,5102.0,121.31,121.3283,121.2643,121.2643,5102.0
2017-05-31 14:35:00,132.57,132.61,132.55,132.61,3718.0,121.2826,121.3192,121.2643,121.3192,3718.0
2017-05-31 14:40:00,132.6,132.77,132.59,132.75,8615.0,121.31,121.4656,121.3009,121.4473,8615.0
2017-05-31 14:45:00,132.75,132.89,132.74,132.78,11940.0,121.4473,121.5754,121.4381,121.4747,11940.0
2017-05-31 14:50:00,132.8,132.81,132.77,132.8,4427.0,121.493,121.5022,121.4656,121.493,4427.0
2017-05-31 14:55:00,132.8,132.82,132.76,132.81,6400.0,121.493,121.5113,121.4564,121.5022,6400.0
2017-05-31 15:00:00,132.79,132.86,132.79,132.8,5127.0,121.4839,121.5479,121.4839,121.493,5127.0
2017-05-31 15:05:00,132.8,132.8,132.69,132.72,9728.0,121.493,121.493,121.3924,121.4198,9728.0
2017-05-31 15:10:00,132.71,132.79,132.69,132.78,6991.0,121.4107,121.4839,121.3924,121.4747,6991.0
2017-05-31 15:15:00,132.79,132.81,132.73,132.76,5869.0,121.4839,121.5022,121.429,121.4564,5869.0
2017-05-31 15:20:00,132.76,132.77,132.73,132.75,7788.0,121.4564,121.4656,121.429,121.4473,7788.0
2017-05-31 15:25:00,132.75,132.85,132.75,132.84,6185.0,121.4473,121.5388,121.4473,121.5296,6185.0
2017-05-31 15:30:00,132.83,132.88,132.82,132.87,10722.0,121.5205,121.5662,121.5113,121.5571,10722.0
2017-05-31 15:35:00,132.86,132.86,132.79,132.79,11120.0,121.5479,121.5479,121.4839,121.4839,11120.0
2017-05-31 15:40:00,132.78,132.81,132.76,132.81,14421.0,121.4747,121.5022,121.4564,121.5022,14421.0
2017-05-31 15:45:00,132.8,133.01,132.8,133.0,30667.0,121.493,121.6851,121.493,121.676,30667.0
2017-05-31 15:50:00,133.01,133.01,132.84,132.86,25149.0,121.6851,121.6851,121.5296,121.5479,25149.0
2017-05-31 15:55:00,132.86,132.89,132.79,132.83,42754.0,121.5479,121.5754,121.4839,121.5205,42754.0
2017-06-01 09:30:00,132.99,133.49,132.84,133.49,29581.0,121.6668,122.1243,121.5296,122.1243,29581.0
2017-06-01 09:35:00,133.46,133.77,133.43,133.77,21909.0,122.0968,122.3804,122.0694,122.3804,21909.0
2017-06-01 09:40:00,133.76,133.93,133.69,133.69,18812.0,122.3713,122.5268,122.3072,122.3072,18812.0
2017-06-01 09:45:00,133.72,133.91,133.5,133.9,7317.0,122.3347,122.5085,122.1334,122.4994,7317.0
2017-06-01 09:50:00,133.87,133.89,133.53,133.56,6763.0,122.4719,122.4902,122.1609,122.1883,6763.0
2017-06-01 09:55:00,133.52,133.75,133.5,133.6,4600.0,122.1517,122.3621,122.1334,122.2249,4600.0
2017-06-01 10:00:00,133.6,133.65,133.46,133.59,8928.0,122.2249,122.2706,122.0968,122.2158,8928.0
2017-06-01 10:05:00,133.62,133.64,133.53,133.6,6077.0,122.2432,122.2615,122.1609,122.2249,6077.0
2017-06-01 10:10:00,133.61,133.73,133.56,133.73,6908.0,122.234,122.3438,122.1883,122.3438,6908.0
2017-06-01 10:15:00,133.7,133.82,133.66,133.75,21769.0,122.3164,122.4262,122.2798,122.3621,21769.0
2017-06-01 10:20:00,133.77,133.96,133.74,133.94,12349.0,122.3804,122.5542,122.353,122.536,12349.0
2017-06-01 10:25:00,133.96,133.96,133.7,133.78,40654.0,122.5542,122.5542,122.3164,122.3896,40654.0
2017-06-01 10:30:00,133.77,133.78,133.66,133.76,19201.0,122.3804,122.3896,122.2798,122.3713,19201.0
2017-06-01 10:35:00,133.76,133.76,133.49,133.51,13319.0,122.3713,122.3713,122.1243,122.1426,13319.0
2017-06-01 10:40:00,133.51,133.56,133.49,133.49,5340.0,122.1426,122.1883,122.1243,122.1243,5340.0
2017-06-01 10:45:00,133.5,133.5,133.33,133.33,5902.0,122.1334,122.1334,121.9779,121.9779,5902.0
2017-06-01 10:50:00,133.29,133.39,133.25,133.39,4860.0,121.9413,122.0328,121.9047,122.0328,4860.0
2017-06-01 10:55:00,133.39,133.49,133.36,133.39,5860.0,122.0328,122.1243,122.0053,122.0328,5860.0
2017-06-01 11:00:00,133.39,133.4,133.26,133.27,7260.0,122.0328,122.0419,121.9138,121.923,7260.0
2017-06-01 11:05:00,133.26,133.29,133.21,133.24,4592.0,121.9138,121.9413,121.8681,121.8956,4592.0
2017-06-01 11:10:00,133.25,133.3,133.23,133.3,4965.0,121.9047,121.9504,121.8864,121.9504,4965.0
2017-06-01 11:15:00,133.3,133.33,133.24,133.25,7276.0,121.9504,121.9779,121.8956,121.9047,7276.0
2017-06-01 11:20:00,133.25,133.29,133.23,133.27,7179.0,121.9047,121.9413,121.8864,121.923,7179.0
2017-06-01 11:25:00,133.3,133.37,133.24,133.24,5186.0,121.9504,122.0145,121.8956,121.8956,5186.0
2017-06-01 11:30:00,133.27,133.35,133.19,133.28,6333.0,121.923,121.9962,121.8498,121.9321,6333.0
2017-06-01 11:35:00,133.31,133.39,133.3,133.38,1619.0,121.9596,122.0328,121.9504,122.0236,1619.0
2017-06-01 11:40:00,133.42,133.42,133.36,133.37,2100.0,122.0602,122.0602,122.0053,122.0145,2100.0
2017-06-01 11:45:00,133.39,133.45,133.37,133.45,4329.0,122.0328,122.0877,122.0145,122.0877,4329.0
2017-06-01 11:50:00,133.43,133.55,133.43,133.55,3341.0,122.0694,122.1792,122.0694,122.1792,3341.0
2017-06-01 11:55:00,133.55,133.59,133.49,133.53,7286.0,122.1792,122.2158,122.1243,122.1609,7286.0
2017-06-01 12:00:00,133.53,133.61,133.5,133.51,4308.0,122.1609,122.234,122.1334,122.1426,4308.0
2017-06-01 12:05:00,133.51,133.53,133.46,133.5,3322.0,122.1426,122.1609,122.0968,122.1334,3322.0
2017-06-01 12:10:00,133.5,133.62,133.48,133.59,13466.0,122.1334,122.2432,122.1151,122.2158,13466.0
2017-06-01 12:15:00,133.6,133.83,133.6,133.82,6323.0,122.2249,122.4353,122.2249,122.4262,6323.0
2017-06-01 12:20:00,133.79,133.79,133.62,133.62,7065.0,122.3987,122.3987,122.2432,122.2432,7065.0
2017-06-01 12:25:00,133.62,133.63,133.58,133.61,3382.0,122.2432,122.2523,122.2066,122.234,3382.0
2017-06-01 12:30:00,133.61,133.65,133.56,133.59,6084.0,122.234,122.2706,122.1883,122.2158,6084.0
2017-06-01 12:35:00,133.58,133.58,133.52,133.53,2672.0,122.2066,122.2066,122.1517,122.1609,2672.0
2017-06-01 12:40:00,133.51,133.54,133.49,133.49,2601.0,122.1426,122.17,122.1243,122.1243,2601.0
2017-06-01 12:45:00,133.48,133.49,133.43,133.48,2401.0,122.1151,122.1243,122.0694,122.1151,2401.0
2017-06-01 12:50:00,133.48,133.49,133.45,133.49,2945.0,122.1151,122.1243,122.0877,122.1243,2945.0
2017-06-01 12:55:00,133.5,133.52,133.35,133.39,18406.0,122.1334,122.1517,121.9962,122.0328,18406.0
2017-06-01 13:00:00,133.37,133.41,133.36,133.38,3100.0,122.0145,122.0511,122.0053,122.0236,3100.0
2017-06-01 13:05:00,133.38,133.6,133.38,133.55,5850.0,122.0236,122.2249,122.0236,122.1792,5850.0
2017-06-01 13:10:00,133.58,133.83,133.58,133.83,5246.0,122.2066,122.4353,122.2066,122.4353,5246.0
2017-06-01 13:15:00,133.84,133.9,133.84,133.86,4396.0,122.4445,122.4994,122.4445,122.4628,4396.0
2017-06-01 13:20:00,133.81,133.87,133.76,133.81,3425.0,122.417,122.4719,122.3713,122.417,3425.0
2017-06-01 13:25:00,133.82,133.82,133.75,133.78,2234.0,122.4262,122.4262,122.3621,122.3896,2234.0
2017-06-01 13:30:00,133.76,133.77,133.64,133.67,1900.0,122.3713,122.3804,122.2615,122.2889,1900.0
2017-06-01 13:35:00,133.63,133.65,133.57,133.57,4653.0,122.2523,122.2706,122.1975,122.1975,4653.0
2017-06-01 13:40:00,133.56,133.61,133.53,133.61,5772.0,122.1883,122.234,122.1609,122.234,5772.0
2017-06-01 13:45:00,133.6,133.62,133.56,133.6,2215.0,122.2249,122.2432,122.1883,122.2249,2215.0
2017-06-01 13:50:00,133.6,133.61,133.57,133.57,4204.0,122.2249,122.234,122.1975,122.1975,4204.0
2017-06-01 13:55:00,133.59,133.61,133.58,133.6,2982.0,122.2158,122.234,122.2066,122.2249,2982.0
2017-06-01 14:00:00,133.62,133.65,133.59,133.62,4462.0,122.2432,122.2706,122.2158,122.2432,4462.0
2017-06-01 14:05:00,133.61,133.64,133.56,133.64,6420.0,122.234,122.2615,122.1883,122.2615,6420.0
2017-06-01 14:10:00,133.63,133.68,133.63,133.65,7200.0,122.2523,122.2981,122.2523,122.2706,7200.0
2017-06-01 14:15:00,133.65,133.69,133.63,133.66,3314.0,122.2706,122.3072,122.2523,122.2798,3314.0
2017-06-01 14:20:00,133.67,133.68,133.58,133.58,4729.0,122.2889,122.2981,122.2066,122.2066,4729.0
2017-06-01 14:25:00,133.57,133.6,133.56,133.59,2744.0,122.1975,122.2249,122.1883,122.2158,2744.0
2017-06-01 14:30:00,133.59,133.6,133.5,133.53,5696.0,122.2158,122.2249,122.1334,122.1609,5696.0
2017-06-01 14:35:00,133.53,133.58,133.51,133.57,5668.0,122.1609,122.2066,122.1426,122.1975,5668.0
2017-06-01 14:40:00,133.54,133.57,133.52,133.55,3375.0,122.17,122.1975,122.1517,122.1792,3375.0
2017-06-01 14:45:00,133.54,133.54,133.48,133.48,3000.0,122.17,122.17,122.1151,122.1151,3000.0
2017-06-01 14:50:00,133.49,133.5,133.39,133.4,4585.0,122.1243,122.1334,122.0328,122.0419,4585.0
2017-06-01 14:55:00,133.4,133.58,133.38,133.52,11514.0,122.0419,122.2066,122.0236,122.1517,11514.0
2017-06-01 15:00:00,133.53,133.58,133.46,133.46,7479.0,122.1609,122.2066,122.0968,122.0968,7479.0
2017-06-01 15:05:00,133.46,133.48,133.39,133.41,9986.0,122.0968,122.1151,122.0328,122.0511,9986.0
2017-06-01 15:10:00,133.41,133.47,133.38,133.47,5339.0,122.0511,122.106,122.0236,122.106,5339.0
2017-06-01 15:15:00,133.46,133.47,133.41,133.44,12263.0,122.0968,122.106,122.0511,122.0785,12263.0
2017-06-01 15:20:00,133.42,133.51,133.42,133.46,4110.0,122.0602,122.1426,122.0602,122.0968,4110.0
2017-06-01 15:25:00,133.47,133.5,133.45,133.5,5772.0,122.106,122.1334,122.0877,122.1334,5772.0
2017-06-01 15:30:00,133.52,133.56,133.5,133.53,11645.0,122.1517,122.1883,122.1334,122.1609,11645.0
2017-06-01 15:35:00,133.53,133.58,133.53,133.57,7755.0,122.1609,122.2066,122.1609,122.1975,7755.0
2017-06-01 15:40:00,133.58,133.58,133.46,133.53,11553.0,122.2066,122.2066,122.0968,122.1609,11553.0
2017-06-01 15:45:00,133.56,133.6,133.53,133.53,14321.0,122.1883,122.2249,122.1609,122.1609,14321.0
2017-06-01 15:50:00,133.53,133.63,133.52,133.59,21713.0,122.1609,122.2523,122.1517,122.2158,21713.0
2017-06-01 15:55:00,133.59,133.72,133.49,133.69,97053.0,122.2158,122.3347,122.1243,122.3072,97053.0
2017-06-02 09:30:00,133.86,133.93,133.26,133.3,17007.0,122.4628,122.5268,121.9138,121.9504,17007.0
2017-06-02 09:35:00,133.3,133.81,133.26,133.78,9087.0,121.9504,122.417,121.9138,122.3896,9087.0
2017-06-02 09:40:00,133.69,134.04,133.69,134.04,4208.0,122.3072,122.6274,122.3072,122.6274,4208.0
2017-06-02 09:45:00,134.04,134.16,133.92,134.15,8101.0,122.6274,122.7372,122.5177,122.7281,8101.0
2017-06-02 09:50:00,134.15,134.22,134.06,134.06,5421.0,122.7281,122.7921,122.6457,122.6457,5421.0
2017-06-02 09:55:00,134.15,134.22,134.0,134.01,7505.0,122.7281,122.7921,122.5908,122.6,7505.0
2017-06-02 10:00:00,134.07,134.08,133.86,133.94,13699.0,122.6549,122.664,122.4628,122.536,13699.0
2017-06-02 10:05:00,133.91,133.96,133.83,133.87,5050.0,122.5085,122.5542,122.4353,122.4719,5050.0
2017-06-02 10:10:00,133.92,133.98,133.85,133.97,4334.0,122.5177,122.5725,122.4536,122.5634,4334.0
2017-06-02 10:15:00,133.99,133.99,133.9,133.9,4270.0,122.5817,122.5817,122.4994,122.4994,4270.0
2017-06-02 10:20:00,133.88,133.95,133.85,133.95,3617.0,122.4811,122.5451,122.4536,122.5451,3617.0
2017-06-02 10:25:00,133.96,134.03,133.91,134.02,3250.0,122.5542,122.6183,122.5085,122.6091,3250.0
2017-06-02 10:30:00,134.05,134.12,134.04,134.09,2576.0,122.6366,122.7006,122.6274,122.6732,2576.0
2017-06-02 10:35:00,134.06,134.14,134.04,134.08,12301.0,122.6457,122.7189,122.6274,122.664,12301.0
2017-06-02 10:40:00,134.09,134.32,134.09,134.32,7545.0,122.6732,122.8836,122.6732,122.8836,7545.0
2017-06-02 10:45:00,134.33,134.34,134.25,134.33,5400.0,122.8927,122.9019,122.8196,122.8927,5400.0
2017-06-02 10:50:00,134.33,134.38,134.28,134.36,3078.0,122.8927,122.9385,122.847,122.9202,3078.0
2017-06-02 10:55:00,134.37,134.37,134.24,134.24,4010.0,122.9293,122.9293,122.8104,122.8104,4010.0
2017-06-02 11:00:00,134.25,134.27,134.2,134.27,5725.0,122.8196,122.8379,122.7738,122.8379,5725.0
2017-06-02 11:05:00,134.29,134.29,134.21,134.22,4565.0,122.8562,122.8562,122.783,122.7921,4565.0
2017-06-02 11:10:00,134.21,134.23,134.04,134.1,14160.0,122.783,122.8013,122.6274,122.6823,14160.0
2017-06-02 11:15:00,134.1,134.27,134.1,134.24,7635.0,122.6823,122.8379,122.6823,122.8104,7635.0
2017-06-02 11:20:00,134.23,134.28,134.21,134.27,3513.0,122.8013,122.847,122.783,122.8379,3513.0
2017-06-02 11:25:00,134.24,134.25,134.17,134.18,5498.0,122.8104,122.8196,122.7464,122.7555,5498.0
2017-06-02 11:30:00,134.19,134.25,134.15,134.22,4220.0,122.7647,122.8196,122.7281,122.7921,4220.0
2017-06-02 11:35:00,134.21,134.23,134.16,134.22,2500.0,122.783,122.8013,122.7372,122.7921,2500.0
2017-06-02 11:40:00,134.24,134.28,134.21,134.24,5826.0,122.8104,122.847,122.783,122.8104,5826.0
2017-06-02 11:45:00,134.25,134.27,134.22,134.24,2910.0,122.8196,122.8379,122.7921,122.8104,2910.0
2017-06-02 11:50:00,134.22,134.24,134.18,134.24,3900.0,122.7921,122.8104,122.7555,122.8104,3900.0
2017-06-02 11:55:00,134.25,134.25,134.19,134.21,3327.0,122.8196,122.8196,122.7647,122.783,3327.0
2017-06-02 12:00:00,134.21,134.21,134.14,134.14,6000.0,122.783,122.783,122.7189,122.7189,6000.0
2017-06-02 12:05:00,134.14,134.16,134.14,134.15,1302.0,122.7189,122.7372,122.7189,122.7281,1302.0
2017-06-02 12:10:00,134.13,134.19,134.13,134.19,4863.0,122.7098,122.7647,122.7098,122.7647,4863.0
2017-06-02 12:15:00,134.17,134.23,134.17,134.21,2100.0,122.7464,122.8013,122.7464,122.783,2100.0
2017-06-02 12:20:00,134.2,134.23,134.15,134.23,3883.0,122.7738,122.8013,122.7281,122.8013,3883.0
2017-06-02 12:25:00,134.2,134.23,134.2,134.2,1575.0,122.7738,122.8013,122.7738,122.7738,1575.0
2017-06-02 12:30:00,134.2,134.22,134.15,134.2,5676.0,122.7738,122.7921,122.7281,122.7738,5676.0
2017-06-02 12:35:00,134.21,134.21,134.16,134.18,1959.0,122.783,122.783,122.7372,122.7555,1959.0
2017-06-02 12:40:00,134.21,134.3,134.21,134.29,3719.0,122.783,122.8653,122.783,122.8562,3719.0
2017-06-02 12:45:00,134.29,134.31,134.26,134.28,5000.0,122.8562,122.8744,122.8287,122.847,5000.0
2017-06-02 12:50:00,134.28,134.29,134.24,134.24,1436.0,122.847,122.8562,122.8104,122.8104,1436.0
2017-06-02 12:55:00,134.24,134.29,134.24,134.27,2911.0,122.8104,122.8562,122.8104,122.8379,2911.0
2017-06-02 13:00:00,134.25,134.26,134.21,134.22,2236.0,122.8196,122.8287,122.783,122.7921,2236.0
2017-06-02 13:05:00,134.21,134.24,134.15,134.24,5942.0,122.783,122.8104,122.7281,122.8104,5942.0
2017-06-02 13:10:00,134.23,134.23,134.19,134.2,3085.0,122.8013,122.8013,122.7647,122.7738,3085.0
2017-06-02 13:15:00,134.18,134.21,134.15,134.17,3462.0,122.7555,122.783,122.7281,122.7464,3462.0
2017-06-02 13:20:00,134.18,134.2,134.11,134.2,3577.0,122.7555,122.7738,122.6915,122.7738,3577.0
2017-06-02 13:25:00,134.25,134.26,134.2,134.2,2149.0,122.8196,122.8287,122.7738,122.7738,2149.0
2017-06-02 13:30:00,134.22,134.34,134.22,134.34,4331.0,122.7921,122.9019,122.7921,122.9019,4331.0
2017-06-02 13:35:00,134.35,134.4,134.28,134.28,5335.0,122.911,122.9568,122.847,122.847,5335.0
2017-06-02 13:40:00,134.28,134.32,134.27,134.28,2100.0,122.847,122.8836,122.8379,122.847,2100.0
2017-06-02 13:45:00,134.28,134.28,134.21,134.23,3700.0,122.847,122.847,122.783,122.8013,3700.0
2017-06-02 13:50:00,134.22,134.24,134.17,134.21,6207.0,122.7921,122.8104,122.7464,122.783,6207.0
2017-06-02 13:55:00,134.22,134.25,134.19,134.22,4195.0,122.7921,122.8196,122.7647,122.7921,4195.0
2017-06-02 14:00:00,134.21,134.26,134.2,134.25,3525.0,122.783,122.8287,122.7738,122.8196,3525.0
2017-06-02 14:05:00,134.21,134.28,134.21,134.27,3100.0,122.783,122.847,122.783,122.8379,3100.0
2017-06-02 14:10:00,134.27,134.29,134.21,134.27,5009.0,122.8379,122.8562,122.783,122.8379,5009.0
2017-06-02 14:15:00,134.29,134.31,134.26,134.31,3902.0,122.8562,122.8744,122.8287,122.8744,3902.0
2017-06-02 14:20:00,134.3,134.31,134.26,134.27,4280.0,122.8653,122.8744,122.8287,122.8379,4280.0
2017-06-02 14:25:00,134.27,134.27,134.17,134.17,2966.0,122.8379,122.8379,122.7464,122.7464,2966.0
2017-06-02 14:30:00,134.17,134.2,134.12,134.13,3884.0,122.7464,122.7738,122.7006,122.7098,3884.0
2017-06-02 14:35:00,134.14,134.21,134.13,134.21,4392.0,122.7189,122.783,122.7098,122.783,4392.0
2017-06-02 14:40:00,134.19,134.28,134.18,134.25,7085.0,122.7647,122.847,122.7555,122.8196,7085.0
2017-06-02 14:45:00,134.25,134.29,134.24,134.28,7840.0,122.8196,122.8562,122.8104,122.847,7840.0
2017-06-02 14:50:00,134.28,134.29,134.24,134.25,5768.0,122.847,122.8562,122.8104,122.8196,5768.0
2017-06-02 14:55:00,134.25,134.28,134.18,134.26,5485.0,122.8196,122.847,122.7555,122.8287,5485.0
2017-06-02 15:00:00,134.26,134.3,134.22,134.25,8467.0,122.8287,122.8653,122.7921,122.8196,8467.0
2017-06-02 15:05:00,134.24,134.29,134.24,134.25,9364.0,122.8104,122.8562,122.8104,122.8196,9364.0
2017-06-02 15:10:00,134.25,134.31,134.25,134.31,8050.0,122.8196,122.8744,122.8196,122.8744,8050.0
2017-06-02 15:15:00,134.3,134.33,134.24,134.29,11265.0,122.8653,122.8927,122.8104,122.8562,11265.0
2017-06-02 15:20:00,134.3,134.32,134.23,134.27,11591.0,122.8653,122.8836,122.8013,122.8379,11591.0
2017-06-02 15:25:00,134.26,134.26,134.22,134.25,6939.0,122.8287,122.8287,122.7921,122.8196,6939.0
2017-06-02 15:30:00,134.24,134.25,134.21,134.22,9498.0,122.8104,122.8196,122.783,122.7921,9498.0
2017-06-02 15:35:00,134.23,134.33,134.23,134.28,11586.0,122.8013,122.8927,122.8013,122.847,11586.0
2017-06-02 15:40:00,134.28,134.28,134.15,134.17,12332.0,122.847,122.847,122.7281,122.7464,12332.0
2017-06-02 15:45:00,134.18,134.22,134.13,134.14,21659.0,122.7555,122.7921,122.7098,122.7189,21659.0
2017-06-02 15:50:00,134.15,134.22,134.13,134.13,22715.0,122.7281,122.7921,122.7098,122.7098,22715.0
2017-06-02 15:55:00,134.13,134.27,134.11,134.26,83991.0,122.7098,122.8379,122.6915,122.8287,83991.0
2017-06-05 09:30:00,134.36,134.36,133.91,134.03,33086.0,122.9202,122.9202,122.5085,122.6183,33086.0
2017-06-05 09:35:00,134.12,134.14,133.81,133.81,12431.0,122.7006,122.7189,122.417,122.417,12431.0
2017-06-05 09:40:00,133.94,134.07,133.93,134.06,3644.0,122.536,122.6549,122.5268,122.6457,3644.0
2017-06-05 09:45:00,134.01,134.03,133.88,133.9,4537.0,122.6,122.6183,122.4811,122.4994,4537.0
2017-06-05 09:50:00,133.95,134.04,133.93,134.04,3000.0,122.5451,122.6274,122.5268,122.6274,3000.0
2017-06-05 09:55:00,134.06,134.2,134.04,134.2,4501.0,122.6457,122.7738,122.6274,122.7738,4501.0
2017-06-05 10:00:00,134.2,134.28,134.2,134.24,8552.0,122.7738,122.847,122.7738,122.8104,8552.0
2017-06-05 10:05:00,134.25,134.35,134.22,134.34,6456.0,122.8196,122.911,122.7921,122.9019,6456.0
2017-06-05 10:10:00,134.34,134.36,134.03,134.18,13101.0,122.9019,122.9202,122.6183,122.7555,13101.0
2017-06-05 10:15:00,134.18,134.26,134.18,134.2,5880.0,122.7555,122.8287,122.7555,122.7738,5880.0
2017-06-05 10:20:00,134.22,134.22,134.16,134.16,3618.0,122.7921,122.7921,122.7372,122.7372,3618.0
2017-06-05 10:25:00,134.18,134.23,134.14,134.14,3000.0,122.7555,122.8013,122.7189,122.7189,3000.0
2017-06-05 10:30:00,134.14,134.21,134.08,134.17,3040.0,122.7189,122.783,122.664,122.7464,3040.0
2017-06-05 10:35:00,134.17,134.2,134.12,134.17,1927.0,122.7464,122.7738,122.7006,122.7464,1927.0
2017-06-05 10:40:00,134.21,134.37,134.21,134.33,7527.0,122.783,122.9293,122.783,122.8927,7527.0
2017-06-05 10:45:00,134.33,134.34,134.22,134.3,7735.0,122.8927,122.9019,122.7921,122.8653,7735.0
2017-06-05 10:50:00,134.31,134.31,134.24,134.24,4468.0,122.8744,122.8744,122.8104,122.8104,4468.0
2017-06-05 10:55:00,134.25,134.27,134.2,134.21,3994.0,122.8196,122.8379,122.7738,122.783,3994.0
2017-06-05 11:00:00,134.22,134.28,134.21,134.21,6340.0,122.7921,122.847,122.783,122.783,6340.0
2017-06-05 11:05:00,134.24,134.29,134.19,134.25,19559.0,122.8104,122.8562,122.7647,122.8196,19559.0
2017-06-05 11:10:00,134.25,134.34,134.24,134.34,10064.0,122.8196,122.9019,122.8104,122.9019,10064.0
2017-06-05 11:15:00,134.32,134.32,134.13,134.13,4048.0,122.8836,122.8836,122.7098,122.7098,4048.0
2017-06-05 11:20:00,134.11,134.17,134.11,134.13,3242.0,122.6915,122.7464,122.6915,122.7098,3242.0
2017-06-05 11:25:00,134.12,134.15,134.09,134.13,2994.0,122.7006,122.7281,122.6732,122.7098,2994.0
2017-06-05 11:30:00,134.14,134.16,134.1,134.15,4251.0,122.7189,122.7372,122.6823,122.7281,4251.0
2017-06-05 11:35:00,134.12,134.16,134.04,134.05,5166.0,122.7006,122.7372,122.6274,122.6366,5166.0
2017-06-05 11:40:00,134.06,134.08,134.06,134.07,2300.0,122.6457,122.664,122.6457,122.6549,2300.0
2017-06-05 11:45:00,134.06,134.08,134.03,134.07,1800.0,122.6457,122.664,122.6183,122.6549,1800.0
2017-06-05 11:50:00,134.06,134.06,133.76,133.91,9978.0,122.6457,122.6457,122.3713,122.5085,9978.0
2017-06-05 11:55:00,133.92,133.94,133.87,133.9,5008.0,122.5177,122.536,122.4719,122.4994,5008.0
2017-06-05 12:00:00,133.88,133.93,133.88,133.9,3705.0,122.4811,122.5268,122.4811,122.4994,3705.0
2017-06-05 12:05:00,133.93,133.93,133.91,133.91,747.0,122.5268,122.5268,122.5085,122.5085,747.0
2017-06-05 12:10:00,133.92,133.93,133.9,133.93,1350.0,122.5177,122.5268,122.4994,122.5268,1350.0
2017-06-05 12:15:00,133.95,134.04,133.95,134.01,3433.0,122.5451,122.6274,122.5451,122.6,3433.0
2017-06-05 12:20:00,134.03,134.11,134.02,134.11,3917.0,122.6183,122.6915,122.6091,122.6915,3917.0
2017-06-05 12:25:00,134.11,134.11,134.06,134.11,3522.0,122.6915,122.6915,122.6457,122.6915,3522.0
2017-06-05 12:30:00,134.13,134.18,134.13,134.18,5277.0,122.7098,122.7555,122.7098,122.7555,5277.0
2017-06-05 12:35:00,134.18,134.18,134.13,134.16,2448.0,122.7555,122.7555,122.7098,122.7372,2448.0
2017-06-05 12:40:00,134.16,134.18,134.15,134.16,2027.0,122.7372,122.7555,122.7281,122.7372,2027.0
2017-06-05 12:45:00,134.19,134.19,134.1,134.11,6043.0,122.7647,122.7647,122.6823,122.6915,6043.0
2017-06-05 12:50:00,134.1,134.11,134.07,134.08,3500.0,122.6823,122.6915,122.6549,122.664,3500.0
2017-06-05 12:55:00,134.06,134.11,134.04,134.11,1862.0,122.6457,122.6915,122.6274,122.6915,1862.0
2017-06-05 13:00:00,134.12,134.16,134.12,134.14,1740.0,122.7006,122.7372,122.7006,122.7189,1740.0
2017-06-05 13:05:00,134.13,134.14,133.93,133.95,5449.0,122.7098,122.7189,122.5268,122.5451,5449.0
2017-06-05 13:10:00,133.94,133.98,133.93,133.98,4378.0,122.536,122.5725,122.5268,122.5725,4378.0
2017-06-05 13:15:00,133.99,133.99,133.94,133.96,2681.0,122.5817,122.5817,122.536,122.5542,2681.0
2017-06-05 13:20:00,133.96,134.01,133.95,133.98,1820.0,122.5542,122.6,122.5451,122.5725,1820.0
2017-06-05 13:25:00,134.0,134.0,133.92,133.94,4623.0,122.5908,122.5908,122.5177,122.536,4623.0
2017-06-05 13:30:00,133.94,133.94,133.86,133.89,2182.0,122.536,122.536,122.4628,122.4902,2182.0
2017-06-05 13:35:00,133.9,133.92,133.88,133.91,3098.0,122.4994,122.5177,122.4811,122.5085,3098.0
2017-06-05 13:40:00,133.91,133.91,133.89,133.91,805.0,122.5085,122.5085,122.4902,122.5085,805.0
2017-06-05 13:45:00,133.91,133.94,133.9,133.91,2702.0,122.5085,122.536,122.4994,122.5085,2702.0
2017-06-05 13:50:00,133.92,133.92,133.91,133.91,2133.0,122.5177,122.5177,122.5085,122.5085,2133.0
2017-06-05 13:55:00,133.9,133.9,133.76,133.84,9723.0,122.4994,122.4994,122.3713,122.4445,9723.0
2017-06-05 14:00:00,133.83,133.84,133.73,133.75,4717.0,122.4353,122.4445,122.3438,122.3621,4717.0
2017-06-05 14:05:00,133.75,133.78,133.65,133.68,8747.0,122.3621,122.3896,122.2706,122.2981,8747.0
2017-06-05 14:10:00,133.66,133.68,133.63,133.68,2525.0,122.2798,122.2981,122.2523,122.2981,2525.0
2017-06-05 14:15:00,133.7,133.77,133.67,133.77,6049.0,122.3164,122.3804,122.2889,122.3804,6049.0
2017-06-05 14:20:00,133.77,133.85,133.77,133.83,6585.0,122.3804,122.4536,122.3804,122.4353,6585.0
2017-06-05 14:25:00,133.83,133.86,133.79,133.83,3210.0,122.4353,122.4628,122.3987,122.4353,3210.0
2017-06-05 14:30:00,133.83,133.87,133.83,133.83,5334.0,122.4353,122.4719,122.4353,122.4353,5334.0
2017-06-05 14:35:00,133.82,133.82,133.77,133.81,6118.0,122.4262,122.4262,122.3804,122.417,6118.0
2017-06-05 14:40:00,133.83,133.88,133.82,133.85,4391.0,122.4353,122.4811,122.4262,122.4536,4391.0
2017-06-05 14:45:00,133.83,133.85,133.82,133.85,3162.0,122.4353,122.4536,122.4262,122.4536,3162.0
2017-06-05 14:50:00,133.83,133.84,133.76,133.78,4240.0,122.4353,122.4445,122.3713,122.3896,4240.0
2017-06-05 14:55:00,133.76,133.76,133.72,133.73,2846.0,122.3713,122.3713,122.3347,122.3438,2846.0
2017-06-05 15:00:00,133.73,133.78,133.73,133.76,6679.0,122.3438,122.3896,122.3438,122.3713,6679.0
2017-06-05 15:05:00,133.75,133.77,133.74,133.76,2890.0,122.3621,122.3804,122.353,122.3713,2890.0
2017-06-05 15:10:00,133.76,133.8,133.75,133.77,7244.0,122.3713,122.4079,122.3621,122.3804,7244.0
2017-06-05 15:15:00,133.76,133.8,133.73,133.8,4517.0,122.3713,122.4079,122.3438,122.4079,4517.0
2017-06-05 15:20:00,133.81,133.9,133.81,133.89,4977.0,122.417,122.4994,122.417,122.4902,4977.0
2017-06-05 15:25:00,133.89,133.92,133.84,133.87,7427.0,122.4902,122.5177,122.4445,122.4719,7427.0
2017-06-05 15:30:00,133.85,133.85,133.78,133.81,5439.0,122.4536,122.4536,122.3896,122.417,5439.0
2017-06-05 15:35:00,133.8,133.91,133.8,133.91,8279.0,122.4079,122.5085,122.4079,122.5085,8279.0
2017-06-05 15:40:00,133.92,133.92,133.84,133.87,8492.0,122.5177,122.5177,122.4445,122.4719,8492.0
2017-06-05 15:45:00,133.86,133.86,133.67,133.69,15961.0,122.4628,122.4628,122.2889,122.3072,15961.0
2017-06-05 15:50:00,133.7,133.74,133.69,133.72,10980.0,122.3164,122.353,122.3072,122.3347,10980.0
2017-06-05 15:55:00,133.72,133.74,133.64,133.68,37122.0,122.3347,122.353,122.2615,122.2981,37122.0
2017-06-06 09:30:00,133.37,133.67,132.42,132.62,33922.0,122.0145,122.2889,121.1454,121.3283,33922.0
2017-06-06 09:35:00,132.76,133.09,132.76,133.04,5239.0,121.4564,121.7583,121.4564,121.7126,5239.0
2017-06-06 09:40:00,133.05,133.3,133.04,133.17,6600.0,121.7217,121.9504,121.7126,121.8315,6600.0
2017-06-06 09:45:00,133.11,133.28,133.11,133.27,2782.0,121.7766,121.9321,121.7766,121.923,2782.0
2017-06-06 09:50:00,133.25,133.31,133.14,133.29,3550.0,121.9047,121.9596,121.8041,121.9413,3550.0
2017-06-06 09:55:00,133.29,133.32,133.16,133.18,5849.0,121.9413,121.9687,121.8224,121.8407,5849.0
2017-06-06 10:00:00,133.16,133.16,132.97,133.02,9112.0,121.8224,121.8224,121.6485,121.6943,9112.0
2017-06-06 10:05:00,133.04,133.08,132.89,133.05,6004.0,121.7126,121.7492,121.5754,121.7217,6004.0
2017-06-06 10:10:00,133.05,133.07,132.91,132.95,6244.0,121.7217,121.74,121.5936,121.6302,6244.0
2017-06-06 10:15:00,132.97,133.11,132.89,133.1,10852.0,121.6485,121.7766,121.5754,121.7675,10852.0
2017-06-06 10:20:00,133.1,133.11,132.99,132.99,4442.0,121.7675,121.7766,121.6668,121.6668,4442.0
2017-06-06 10:25:00,133.01,133.11,132.95,132.95,4184.0,121.6851,121.7766,121.6302,121.6302,4184.0
2017-06-06 10:30:00,132.92,132.99,132.91,132.99,5061.0,121.6028,121.6668,121.5936,121.6668,5061.0
2017-06-06 10:35:00,132.98,133.07,132.91,133.07,15152.0,121.6577,121.74,121.5936,121.74,15152.0
2017-06-06 10:40:00,133.07,133.18,133.02,133.16,6071.0,121.74,121.8407,121.6943,121.8224,6071.0
2017-06-06 10:45:00,133.16,133.2,133.1,133.16,8270.0,121.8224,121.859,121.7675,121.8224,8270.0
2017-06-06 10:50:00,133.17,133.26,133.16,133.21,6863.0,121.8315,121.9138,121.8224,121.8681,6863.0
2017-06-06 10:55:00,133.21,133.26,133.19,133.19,3150.0,121.8681,121.9138,121.8498,121.8498,3150.0
2017-06-06 11:00:00,133.18,133.26,133.18,133.2,5100.0,121.8407,121.9138,121.8407,121.859,5100.0
2017-06-06 11:05:00,133.18,133.18,133.13,133.18,2100.0,121.8407,121.8407,121.7949,121.8407,2100.0
2017-06-06 11:10:00,133.18,133.18,133.07,133.13,4343.0,121.8407,121.8407,121.74,121.7949,4343.0
2017-06-06 11:15:00,133.15,133.16,133.1,133.1,1899.0,121.8132,121.8224,121.7675,121.7675,1899.0
2017-06-06 11:20:00,133.12,133.16,133.09,133.13,6935.0,121.7858,121.8224,121.7583,121.7949,6935.0
2017-06-06 11:25:00,133.15,133.15,133.04,133.1,4520.0,121.8132,121.8132,121.7126,121.7675,4520.0
2017-06-06 11:30:00,133.13,133.24,133.12,133.24,3379.0,121.7949,121.8956,121.7858,121.8956,3379.0
2017-06-06 11:35:00,133.26,133.28,133.23,133.24,4344.0,121.9138,121.9321,121.8864,121.8956,4344.0
2017-06-06 11:40:00,133.24,133.35,133.23,133.31,5736.0,121.8956,121.9962,121.8864,121.9596,5736.0
2017-06-06 11:45:00,133.29,133.36,133.29,133.29,3373.0,121.9413,122.0053,121.9413,121.9413,3373.0
2017-06-06 11:50:00,133.3,133.37,133.3,133.33,3127.0,121.9504,122.0145,121.9504,121.9779,3127.0
2017-06-06 11:55:00,133.34,133.39,133.34,133.36,3045.0,121.987,122.0328,121.987,122.0053,3045.0
2017-06-06 12:00:00,133.38,133.38,133.33,133.33,2302.0,122.0236,122.0236,121.9779,121.9779,2302.0
2017-06-06 12:05:00,133.34,133.36,133.33,133.33,2000.0,121.987,122.0053,121.9779,121.9779,2000.0
2017-06-06 12:10:00,133.34,133.49,133.33,133.47,2701.0,121.987,122.1243,121.9779,122.106,2701.0
2017-06-06 12:15:00,133.5,133.54,133.48,133.48,2278.0,122.1334,122.17,122.1151,122.1151,2278.0
2017-06-06 12:20:00,133.48,133.92,133.46,133.84,32679.0,122.1151,122.5177,122.0968,122.4445,32679.0
2017-06-06 12:25:00,133.82,133.89,133.75,133.84,4095.0,122.4262,122.4902,122.3621,122.4445,4095.0
2017-06-06 12:30:00,133.83,133.83,133.71,133.79,2614.0,122.4353,122.4353,122.3255,122.3987,2614.0
2017-06-06 12:35:00,133.79,133.85,133.76,133.82,7353.0,122.3987,122.4536,122.3713,122.4262,7353.0
2017-06-06 12:40:00,133.81,133.9,133.81,133.87,2461.0,122.417,122.4994,122.417,122.4719,2461.0
2017-06-06 12:45:00,133.87,133.93,133.85,133.85,2200.0,122.4719,122.5268,122.4536,122.4536,2200.0
2017-06-06 12:50:00,133.84,133.85,133.82,133.85,1606.0,122.4445,122.4536,122.4262,122.4536,1606.0
2017-06-06 12:55:00,133.84,133.85,133.77,133.77,2924.0,122.4445,122.4536,122.3804,122.3804,2924.0
2017-06-06 13:00:00,133.75,133.75,133.65,133.65,2450.0,122.3621,122.3621,122.2706,122.2706,2450.0
2017-06-06 13:05:00,133.66,133.67,133.63,133.64,1000.0,122.2798,122.2889,122.2523,122.2615,1000.0
2017-06-06 13:10:00,133.6,133.63,133.49,133.49,4405.0,122.2249,122.2523,122.1243,122.1243,4405.0
2017-06-06 13:15:00,133.51,133.58,133.51,133.53,1967.0,122.1426,122.2066,122.1426,122.1609,1967.0
2017-06-06 13:20:00,133.55,133.59,133.53,133.56,1500.0,122.1792,122.2158,122.1609,122.1883,1500.0
2017-06-06 13:25:00,133.56,133.6,133.54,133.58,1400.0,122.1883,122.2249,122.17,122.2066,1400.0
2017-06-06 13:30:00,133.58,133.58,133.45,133.47,2391.0,122.2066,122.2066,122.0877,122.106,2391.0
2017-06-06 13:35:00,133.44,133.47,133.39,133.4,8450.0,122.0785,122.106,122.0328,122.0419,8450.0
2017-06-06 13:40:00,133.39,133.47,133.38,133.44,2000.0,122.0328,122.106,122.0236,122.0785,2000.0
2017-06-06 13:45:00,133.44,133.46,133.43,133.46,2838.0,122.0785,122.0968,122.0694,122.0968,2838.0
2017-06-06 13:50:00,133.46,133.46,133.32,133.32,5493.0,122.0968,122.0968,121.9687,121.9687,5493.0
2017-06-06 13:55:00,133.32,133.33,133.27,133.3,3714.0,121.9687,121.9779,121.923,121.9504,3714.0
2017-06-06 14:00:00,133.31,133.42,133.31,133.4,9464.0,121.9596,122.0602,121.9596,122.0419,9464.0
2017-06-06 14:05:00,133.41,133.42,133.36,133.37,6581.0,122.0511,122.0602,122.0053,122.0145,6581.0
2017-06-06 14:10:00,133.39,133.39,133.37,133.37,2450.0,122.0328,122.0328,122.0145,122.0145,2450.0
2017-06-06 14:15:00,133.36,133.51,133.35,133.51,5217.0,122.0053,122.1426,121.9962,122.1426,5217.0
2017-06-06 14:20:00,133.48,133.51,133.44,133.49,3564.0,122.1151,122.1426,122.0785,122.1243,3564.0
2017-06-06 14:25:00,133.46,133.55,133.45,133.55,5082.0,122.0968,122.1792,122.0877,122.1792,5082.0
2017-06-06 14:30:00,133.55,133.55,133.5,133.5,4905.0,122.1792,122.1792,122.1334,122.1334,4905.0
2017-06-06 14:35:00,133.49,133.55,133.48,133.52,5285.0,122.1243,122.1792,122.1151,122.1517,5285.0
2017-06-06 14:40:00,133.52,133.55,133.5,133.55,3100.0,122.1517,122.1792,122.1334,122.1792,3100.0
2017-06-06 14:45:00,133.55,133.56,133.52,133.56,3937.0,122.1792,122.1883,122.1517,122.1883,3937.0
2017-06-06 14:50:00,133.56,133.68,133.56,133.66,5053.0,122.1883,122.2981,122.1883,122.2798,5053.0
2017-06-06 14:55:00,133.68,133.69,133.63,133.68,5102.0,122.2981,122.3072,122.2523,122.2981,5102.0
2017-06-06 15:00:00,133.66,133.66,133.62,133.65,6659.0,122.2798,122.2798,122.2432,122.2706,6659.0
2017-06-06 15:05:00,133.67,133.67,133.62,133.62,9162.0,122.2889,122.2889,122.2432,122.2432,9162.0
2017-06-06 15:10:00,133.62,133.63,133.52,133.63,6722.0,122.2432,122.2523,122.1517,122.2523,6722.0
2017-06-06 15:15:00,133.64,133.69,133.63,133.69,3250.0,122.2615,122.3072,122.2523,122.3072,3250.0
2017-06-06 15:20:00,133.7,133.7,133.57,133.58,8445.0,122.3164,122.3164,122.1975,122.2066,8445.0
2017-06-06 15:25:00,133.6,133.63,133.57,133.57,4580.0,122.2249,122.2523,122.1975,122.1975,4580.0
2017-06-06 15:30:00,133.57,133.58,133.45,133.49,7141.0,122.1975,122.2066,122.0877,122.1243,7141.0
2017-06-06 15:35:00,133.49,133.51,133.47,133.5,5116.0,122.1243,122.1426,122.106,122.1334,5116.0
2017-06-06 15:40:00,133.49,133.54,133.49,133.52,4756.0,122.1243,122.17,122.1243,122.1517,4756.0
2017-06-06 15:45:00,133.51,133.51,133.4,133.41,11871.0,122.1426,122.1426,122.0419,122.0511,11871.0
2017-06-06 15:50:00,133.4,133.48,133.36,133.38,10054.0,122.0419,122.1151,122.0053,122.0236,10054.0
2017-06-06 15:55:00,133.38,133.47,133.33,133.36,26354.0,122.0236,122.106,121.9779,122.0053,26354.0
2017-06-07 09:30:00,133.57,133.63,133.25,133.34,12616.0,122.1975,122.2523,121.9047,121.987,12616.0
2017-06-07 09:35:00,133.39,133.55,133.28,133.28,6309.0,122.0328,122.1792,121.9321,121.9321,6309.0
2017-06-07 09:40:00,133.32,133.64,133.32,133.64,4900.0,121.9687,122.2615,121.9687,122.2615,4900.0
2017-06-07 09:45:00,133.71,133.83,133.59,133.83,4703.0,122.3255,122.4353,122.2158,122.4353,4703.0
2017-06-07 09:50:00,133.83,133.84,133.67,133.74,2762.0,122.4353,122.4445,122.2889,122.353,2762.0
2017-06-07 09:55:00,133.74,133.85,133.72,133.85,2800.0,122.353,122.4536,122.3347,122.4536,2800.0
2017-06-07 10:00:00,133.87,133.87,133.68,133.69,5904.0,122.4719,122.4719,122.2981,122.3072,5904.0
2017-06-07 10:05:00,133.69,133.72,133.63,133.72,2901.0,122.3072,122.3347,122.2523,122.3347,2901.0
2017-06-07 10:10:00,133.72,133.79,133.62,133.79,3271.0,122.3347,122.3987,122.2432,122.3987,3271.0
2017-06-07 10:15:00,133.78,133.85,133.75,133.83,10867.0,122.3896,122.4536,122.3621,122.4353,10867.0
2017-06-07 10:20:00,133.83,133.88,133.77,133.88,17089.0,122.4353,122.4811,122.3804,122.4811,17089.0
2017-06-07 10:25:00,133.89,133.95,133.73,133.77,14066.0,122.4902,122.5451,122.3438,122.3804,14066.0
2017-06-07 10:30:00,133.78,133.8,133.6,133.74,11055.0,122.3896,122.4079,122.2249,122.353,11055.0
2017-06-07 10:35:00,133.65,133.74,133.61,133.69,8495.0,122.2706,122.353,122.234,122.3072,8495.0
2017-06-07 10:40:00,133.7,133.79,133.66,133.76,8899.0,122.3164,122.3987,122.2798,122.3713,8899.0
2017-06-07 10:45:00,133.82,133.96,133.78,133.88,9572.0,122.4262,122.5542,122.3896,122.4811,9572.0
2017-06-07 10:50:00,133.88,133.88,133.77,133.86,7307.0,122.4811,122.4811,122.3804,122.4628,7307.0
2017-06-07 10:55:00,133.85,133.87,133.8,133.81,3242.0,122.4536,122.4719,122.4079,122.417,3242.0
2017-06-07 11:00:00,133.81,133.92,133.8,133.92,5244.0,122.417,122.5177,122.4079,122.5177,5244.0
2017-06-07 11:05:00,133.92,133.93,133.87,133.89,2100.0,122.5177,122.5268,122.4719,122.4902,2100.0
2017-06-07 11:10:00,133.89,133.91,133.81,133.83,2900.0,122.4902,122.5085,122.417,122.4353,2900.0
2017-06-07 11:15:00,133.83,133.89,133.78,133.81,4670.0,122.4353,122.4902,122.3896,122.417,4670.0
2017-06-07 11:20:00,133.8,133.84,133.73,133.73,4699.0,122.4079,122.4445,122.3438,122.3438,4699.0
2017-06-07 11:25:00,133.74,133.79,133.71,133.74,7600.0,122.353,122.3987,122.3255,122.353,7600.0
2017-06-07 11:30:00,133.71,133.81,133.69,133.75,7345.0,122.3255,122.417,122.3072,122.3621,7345.0
2017-06-07 11:35:00,133.73,133.77,133.72,133.76,4189.0,122.3438,122.3804,122.3347,122.3713,4189.0
2017-06-07 11:40:00,133.74,133.85,133.7,133.84,4703.0,122.353,122.4536,122.3164,122.4445,4703.0
2017-06-07 11:45:00,133.83,133.84,133.78,133.8,2984.0,122.4353,122.4445,122.3896,122.4079,2984.0
2017-06-07 11:50:00,133.78,133.86,133.76,133.8,3246.0,122.3896,122.4628,122.3713,122.4079,3246.0
2017-06-07 11:55:00,133.82,133.85,133.78,133.78,5835.0,122.4262,122.4536,122.3896,122.3896,5835.0
2017-06-07 12:00:00,133.74,133.77,133.66,133.66,1766.0,122.353,122.3804,122.2798,122.2798,1766.0
2017-06-07 12:05:00,133.67,133.67,133.56,133.56,2700.0,122.2889,122.2889,122.1883,122.1883,2700.0
2017-06-07 12:10:00,133.51,133.61,133.51,133.57,1499.0,122.1426,122.234,122.1426,122.1975,1499.0
2017-06-07 12:15:00,133.55,133.58,133.52,133.56,2762.0,122.1792,122.2066,122.1517,122.1883,2762.0
2017-06-07 12:20:00,133.56,133.61,133.56,133.56,2148.0,122.1883,122.234,122.1883,122.1883,2148.0
2017-06-07 12:25:00,133.59,133.61,133.57,133.57,2476.0,122.2158,122.234,122.1975,122.1975,2476.0
2017-06-07 12:30:00,133.56,133.58,133.53,133.53,2700.0,122.1883,122.2066,122.1609,122.1609,2700.0
2017-06-07 12:35:00,133.51,133.58,133.51,133.56,3388.0,122.1426,122.2066,122.1426,122.1883,3388.0
2017-06-07 12:40:00,133.59,133.61,133.59,133.61,1308.0,122.2158,122.234,122.2158,122.234,1308.0
2017-06-07 12:45:00,133.59,133.61,133.53,133.56,3517.0,122.2158,122.234,122.1609,122.1883,3517.0
2017-06-07 12:50:00,133.55,133.56,133.45,133.47,5156.0,122.1792,122.1883,122.0877,122.106,5156.0
2017-06-07 12:55:00,133.48,133.53,133.46,133.51,1979.0,122.1151,122.1609,122.0968,122.1426,1979.0
2017-06-07 13:00:00,133.51,133.59,133.51,133.58,3397.0,122.1426,122.2158,122.1426,122.2066,3397.0
2017-06-07 13:05:00,133.57,133.57,133.51,133.53,2351.0,122.1975,122.1975,122.1426,122.1609,2351.0
2017-06-07 13:10:00,133.49,133.57,133.48,133.57,2500.0,122.1243,122.1975,122.1151,122.1975,2500.0
2017-06-07 13:15:00,133.56,133.56,133.47,133.48,2931.0,122.1883,122.1883,122.106,122.1151,2931.0
2017-06-07 13:20:00,133.46,133.53,133.42,133.51,3911.0,122.0968,122.1609,122.0602,122.1426,3911.0
2017-06-07 13:25:00,133.49,133.5,133.47,133.49,2058.0,122.1243,122.1334,122.106,122.1243,2058.0
2017-06-07 13:30:00,133.48,133.48,133.43,133.47,2659.0,122.1151,122.1151,122.0694,122.106,2659.0
2017-06-07 13:35:00,133.48,133.48,133.45,133.48,2582.0,122.1151,122.1151,122.0877,122.1151,2582.0
2017-06-07 13:40:00,133.49,133.49,133.45,133.45,2863.0,122.1243,122.1243,122.0877,122.0877,2863.0
2017-06-07 13:45:00,133.44,133.49,133.41,133.46,5512.0,122.0785,122.1243,122.0511,122.0968,5512.0
2017-06-07 13:50:00,133.47,133.47,133.45,133.45,700.0,122.106,122.106,122.0877,122.0877,700.0
2017-06-07 13:55:00,133.46,133.56,133.46,133.56,3656.0,122.0968,122.1883,122.0968,122.1883,3656.0
2017-06-07 14:00:00,133.56,133.57,133.51,133.56,2572.0,122.1883,122.1975,122.1426,122.1883,2572.0
2017-06-07 14:05:00,133.58,133.62,133.54,133.54,2575.0,122.2066,122.2432,122.17,122.17,2575.0
2017-06-07 14:10:00,133.56,133.59,133.54,133.58,1487.0,122.1883,122.2158,122.17,122.2066,1487.0
2017-06-07 14:15:00,133.58,133.65,133.52,133.6,5005.0,122.2066,122.2706,122.1517,122.2249,5005.0
2017-06-07 14:20:00,133.6,133.62,133.58,133.62,1800.0,122.2249,122.2432,122.2066,122.2432,1800.0
2017-06-07 14:25:00,133.63,133.63,133.58,133.61,2966.0,122.2523,122.2523,122.2066,122.234,2966.0
2017-06-07 14:30:00,133.61,133.64,133.56,133.58,8224.0,122.234,122.2615,122.1883,122.2066,8224.0
2017-06-07 14:35:00,133.57,133.61,133.57,133.61,1610.0,122.1975,122.234,122.1975,122.234,1610.0
2017-06-07 14:40:00,133.58,133.61,133.54,133.55,2696.0,122.2066,122.234,122.17,122.1792,2696.0
2017-06-07 14:45:00,133.55,133.61,133.54,133.59,5460.0,122.1792,122.234,122.17,122.2158,5460.0
2017-06-07 14:50:00,133.54,133.58,133.49,133.5,5030.0,122.17,122.2066,122.1243,122.1334,5030.0
2017-06-07 14:55:00,133.5,133.52,133.42,133.43,4590.0,122.1334,122.1517,122.0602,122.0694,4590.0
2017-06-07 15:00:00,133.43,133.5,133.43,133.49,3528.0,122.0694,122.1334,122.0694,122.1243,3528.0
2017-06-07 15:05:00,133.48,133.58,133.48,133.55,6055.0,122.1151,122.2066,122.1151,122.1792,6055.0
2017-06-07 15:10:00,133.58,133.62,133.56,133.56,4045.0,122.2066,122.2432,122.1883,122.1883,4045.0
2017-06-07 15:15:00,133.58,133.61,133.53,133.54,3752.0,122.2066,122.234,122.1609,122.17,3752.0
2017-06-07 15:20:00,133.58,133.59,133.53,133.54,3811.0,122.2066,122.2158,122.1609,122.17,3811.0
2017-06-07 15:25:00,133.54,133.54,133.45,133.45,10988.0,122.17,122.17,122.0877,122.0877,10988.0
2017-06-07 15:30:00,133.45,133.6,133.45,133.57,8690.0,122.0877,122.2249,122.0877,122.1975,8690.0
2017-06-07 15:35:00,133.57,133.57,133.43,133.43,9157.0,122.1975,122.1975,122.0694,122.0694,9157.0
2017-06-07 15:40:00,133.41,133.51,133.39,133.5,18831.0,122.0511,122.1426,122.0328,122.1334,18831.0
2017-06-07 15:45:00,133.52,133.62,133.5,133.57,15584.0,122.1517,122.2432,122.1334,122.1975,15584.0
2017-06-07 15:50:00,133.57,133.57,133.43,133.43,18309.0,122.1975,122.1975,122.0694,122.0694,18309.0
2017-06-07 15:55:00,133.44,133.53,133.42,133.49,36922.0,122.0785,122.1609,122.0602,122.1243,36922.0
2017-06-08 09:30:00,133.4,133.6,133.37,133.43,15454.0,122.0419,122.2249,122.0145,122.0694,15454.0
2017-06-08 09:35:00,133.43,133.43,133.11,133.11,3462.0,122.0694,122.0694,121.7766,121.7766,3462.0
2017-06-08 09:40:00,133.13,133.32,133.08,133.08,4206.0,121.7949,121.9687,121.7492,121.7492,4206.0
2017-06-08 09:45:00,133.13,133.13,132.91,132.91,5562.0,121.7949,121.7949,121.5936,121.5936,5562.0
2017-06-08 09:50:00,132.88,132.88,132.62,132.68,9745.0,121.5662,121.5662,121.3283,121.3832,9745.0
2017-06-08 09:55:00,132.69,132.82,132.59,132.75,6201.0,121.3924,121.5113,121.3009,121.4473,6201.0
2017-06-08 10:00:00,132.71,132.85,132.69,132.8,4800.0,121.4107,121.5388,121.3924,121.493,4800.0
2017-06-08 10:05:00,132.81,132.93,132.8,132.82,4750.0,121.5022,121.6119,121.493,121.5113,4750.0
2017-06-08 10:10:00,132.88,132.88,132.76,132.82,6119.0,121.5662,121.5662,121.4564,121.5113,6119.0
2017-06-08 10:15:00,132.77,132.84,132.73,132.79,4026.0,121.4656,121.5296,121.429,121.4839,4026.0
2017-06-08 10:20:00,132.79,132.79,132.6,132.67,9436.0,121.4839,121.4839,121.31,121.3741,9436.0
2017-06-08 10:25:00,132.63,132.69,132.55,132.63,3753.0,121.3375,121.3924,121.2643,121.3375,3753.0
2017-06-08 10:30:00,132.6,132.71,132.58,132.69,5370.0,121.31,121.4107,121.2917,121.3924,5370.0
2017-06-08 10:35:00,132.7,132.71,132.58,132.62,5982.0,121.4015,121.4107,121.2917,121.3283,5982.0
2017-06-08 10:40:00,132.61,132.66,132.58,132.59,10414.0,121.3192,121.3649,121.2917,121.3009,10414.0
2017-06-08 10:45:00,132.58,132.75,132.58,132.75,6479.0,121.2917,121.4473,121.2917,121.4473,6479.0
2017-06-08 10:50:00,132.78,132.86,132.74,132.74,5065.0,121.4747,121.5479,121.4381,121.4381,5065.0
2017-06-08 10:55:00,132.7,132.74,132.61,132.74,15547.0,121.4015,121.4381,121.3192,121.4381,15547.0
2017-06-08 11:00:00,132.74,132.77,132.55,132.61,27474.0,121.4381,121.4656,121.2643,121.3192,27474.0
2017-06-08 11:05:00,132.63,132.85,132.63,132.85,5198.0,121.3375,121.5388,121.3375,121.5388,5198.0
2017-06-08 11:10:00,132.87,132.97,132.83,132.89,3300.0,121.5571,121.6485,121.5205,121.5754,3300.0
2017-06-08 11:15:00,132.89,132.89,132.75,132.82,4664.0,121.5754,121.5754,121.4473,121.5113,4664.0
2017-06-08 11:20:00,132.77,132.81,132.72,132.78,6478.0,121.4656,121.5022,121.4198,121.4747,6478.0
2017-06-08 11:25:00,132.8,132.82,132.74,132.74,2100.0,121.493,121.5113,121.4381,121.4381,2100.0
2017-06-08 11:30:00,132.75,132.75,132.62,132.65,3450.0,121.4473,121.4473,121.3283,121.3558,3450.0
2017-06-08 11:35:00,132.66,132.8,132.66,132.75,4501.0,121.3649,121.493,121.3649,121.4473,4501.0
2017-06-08 11:40:00,132.76,132.84,132.76,132.82,3594.0,121.4564,121.5296,121.4564,121.5113,3594.0
2017-06-08 11:45:00,132.77,132.82,132.76,132.8,5000.0,121.4656,121.5113,121.4564,121.493,5000.0
2017-06-08 11:50:00,132.82,132.82,132.75,132.82,6800.0,121.5113,121.5113,121.4473,121.5113,6800.0
2017-06-08 11:55:00,132.81,132.83,132.76,132.82,2684.0,121.5022,121.5205,121.4564,121.5113,2684.0
2017-06-08 12:00:00,132.82,132.92,132.81,132.89,6617.0,121.5113,121.6028,121.5022,121.5754,6617.0
2017-06-08 12:05:00,132.9,132.93,132.85,132.86,1584.0,121.5845,121.6119,121.5388,121.5479,1584.0
2017-06-08 12:10:00,132.87,132.87,132.75,132.84,6112.0,121.5571,121.5571,121.4473,121.5296,6112.0
2017-06-08 12:15:00,132.81,132.93,132.79,132.93,6251.0,121.5022,121.6119,121.4839,121.6119,6251.0
2017-06-08 12:20:00,132.94,133.05,132.92,132.95,3038.0,121.6211,121.7217,121.6028,121.6302,3038.0
2017-06-08 12:25:00,133.01,133.01,132.9,132.9,4707.0,121.6851,121.6851,121.5845,121.5845,4707.0
2017-06-08 12:30:00,132.91,133.05,132.91,133.01,6528.0,121.5936,121.7217,121.5936,121.6851,6528.0
2017-06-08 12:35:00,133.03,133.12,133.02,133.02,2509.0,121.7034,121.7858,121.6943,121.6943,2509.0
2017-06-08 12:40:00,133.03,133.03,132.99,133.0,6800.0,121.7034,121.7034,121.6668,121.676,6800.0
2017-06-08 12:45:00,133.0,133.01,132.92,132.96,6718.0,121.676,121.6851,121.6028,121.6394,6718.0
2017-06-08 12:50:00,132.97,132.99,132.9,132.95,8893.0,121.6485,121.6668,121.5845,121.6302,8893.0
2017-06-08 12:55:00,132.94,133.02,132.93,132.98,6651.0,121.6211,121.6943,121.6119,121.6577,6651.0
2017-06-08 13:00:00,132.98,133.03,132.88,132.94,11757.0,121.6577,121.7034,121.5662,121.6211,11757.0
2017-06-08 13:05:00,132.96,132.97,132.87,132.89,5652.0,121.6394,121.6485,121.5571,121.5754,5652.0
2017-06-08 13:10:00,132.93,132.94,132.83,132.89,5209.0,121.6119,121.6211,121.5205,121.5754,5209.0
2017-06-08 13:15:00,132.89,132.92,132.8,132.89,8101.0,121.5754,121.6028,121.493,121.5754,8101.0
2017-06-08 13:20:00,132.86,132.86,132.73,132.76,3497.0,121.5479,121.5479,121.429,121.4564,3497.0
2017-06-08 13:25:00,132.76,132.76,132.55,132.56,6107.0,121.4564,121.4564,121.2643,121.2734,6107.0
2017-06-08 13:30:00,132.57,132.64,132.56,132.58,4551.0,121.2826,121.3466,121.2734,121.2917,4551.0
2017-06-08 13:35:00,132.59,132.71,132.58,132.69,4302.0,121.3009,121.4107,121.2917,121.3924,4302.0
2017-06-08 13:40:00,132.69,132.77,132.68,132.73,1852.0,121.3924,121.4656,121.3832,121.429,1852.0
2017-06-08 13:45:00,132.74,132.85,132.69,132.85,3888.0,121.4381,121.5388,121.3924,121.5388,3888.0
2017-06-08 13:50:00,132.85,132.86,132.79,132.83,7300.0,121.5388,121.5479,121.4839,121.5205,7300.0
2017-06-08 13:55:00,132.83,132.93,132.83,132.9,14241.0,121.5205,121.6119,121.5205,121.5845,14241.0
2017-06-08 14:00:00,132.86,132.86,132.73,132.76,1700.0,121.5479,121.5479,121.429,121.4564,1700.0
2017-06-08 14:05:00,132.74,132.78,132.72,132.78,3440.0,121.4381,121.4747,121.4198,121.4747,3440.0
2017-06-08 14:10:00,132.78,132.81,132.65,132.65,5837.0,121.4747,121.5022,121.3558,121.3558,5837.0
2017-06-08 14:15:00,132.65,132.71,132.64,132.7,4800.0,121.3558,121.4107,121.3466,121.4015,4800.0
2017-06-08 14:20:00,132.71,132.76,132.68,132.69,5537.0,121.4107,121.4564,121.3832,121.3924,5537.0
2017-06-08 14:25:00,132.71,132.78,132.65,132.7,3340.0,121.4107,121.4747,121.3558,121.4015,3340.0
2017-06-08 14:30:00,132.7,132.71,132.66,132.69,3756.0,121.4015,121.4107,121.3649,121.3924,3756.0
2017-06-08 14:35:00,132.7,132.73,132.62,132.63,4734.0,121.4015,121.429,121.3283,121.3375,4734.0
2017-06-08 14:40:00,132.64,132.64,132.55,132.55,7463.0,121.3466,121.3466,121.2643,121.2643,7463.0
2017-06-08 14:45:00,132.56,132.57,132.45,132.55,3778.0,121.2734,121.2826,121.1728,121.2643,3778.0
2017-06-08 14:50:00,132.56,132.56,132.48,132.51,3700.0,121.2734,121.2734,121.2003,121.2277,3700.0
2017-06-08 14:55:00,132.52,132.58,132.5,132.54,6210.0,121.2369,121.2917,121.2186,121.2552,6210.0
2017-06-08 15:00:00,132.55,132.67,132.53,132.67,8552.0,121.2643,121.3741,121.246,121.3741,8552.0
2017-06-08 15:05:00,132.67,132.68,132.63,132.66,4458.0,121.3741,121.3832,121.3375,121.3649,4458.0
2017-06-08 15:10:00,132.66,132.68,132.63,132.63,8450.0,121.3649,121.3832,121.3375,121.3375,8450.0
2017-06-08 15:15:00,132.64,132.73,132.64,132.72,12252.0,121.3466,121.429,121.3466,121.4198,12252.0
2017-06-08 15:20:00,132.7,132.83,132.69,132.83,8003.0,121.4015,121.5205,121.3924,121.5205,8003.0
2017-06-08 15:25:00,132.83,132.83,132.79,132.8,12287.0,121.5205,121.5205,121.4839,121.493,12287.0
2017-06-08 15:30:00,132.8,132.81,132.73,132.79,14094.0,121.493,121.5022,121.429,121.4839,14094.0
2017-06-08 15:35:00,132.78,132.81,132.75,132.78,9309.0,121.4747,121.5022,121.4473,121.4747,9309.0
2017-06-08 15:40:00,132.77,132.8,132.75,132.75,13963.0,121.4656,121.493,121.4473,121.4473,13963.0
2017-06-08 15:45:00,132.75,132.8,132.73,132.78,16833.0,121.4473,121.493,121.429,121.4747,16833.0
2017-06-08 15:50:00,132.79,132.8,132.71,132.72,39104.0,121.4839,121.493,121.4107,121.4198,39104.0
2017-06-08 15:55:00,132.71,132.79,132.64,132.68,70162.0,121.4107,121.4839,121.3466,121.3832,70162.0
2017-06-09 09:30:00,133.31,133.6,133.12,133.31,38219.0,121.9596,122.2249,121.7858,121.9596,38219.0
2017-06-09 09:35:00,133.26,133.51,133.2,133.51,13679.0,121.9138,122.1426,121.859,122.1426,13679.0
2017-06-09 09:40:00,133.54,133.54,133.32,133.39,8541.0,122.17,122.17,121.9687,122.0328,8541.0
2017-06-09 09:45:00,133.4,133.43,132.99,133.14,34993.0,122.0419,122.0694,121.6668,121.8041,34993.0
2017-06-09 09:50:00,133.16,133.23,133.07,133.08,3700.0,121.8224,121.8864,121.74,121.7492,3700.0
2017-06-09 09:55:00,133.16,133.3,133.15,133.15,12694.0,121.8224,121.9504,121.8132,121.8132,12694.0
2017-06-09 10:00:00,133.14,133.26,133.12,133.19,14491.0,121.8041,121.9138,121.7858,121.8498,14491.0
2017-06-09 10:05:00,133.18,133.19,133.0,133.06,11738.0,121.8407,121.8498,121.676,121.7309,11738.0
2017-06-09 10:10:00,133.12,133.16,132.96,133.13,15490.0,121.7858,121.8224,121.6394,121.7949,15490.0
2017-06-09 10:15:00,133.13,133.18,132.95,133.18,9900.0,121.7949,121.8407,121.6302,121.8407,9900.0
2017-06-09 10:20:00,133.16,133.32,133.15,133.27,3487.0,121.8224,121.9687,121.8132,121.923,3487.0
2017-06-09 10:25:00,133.25,133.33,133.16,133.27,5221.0,121.9047,121.9779,121.8224,121.923,5221.0
2017-06-09 10:30:00,133.3,133.37,133.17,133.26,9495.0,121.9504,122.0145,121.8315,121.9138,9495.0
2017-06-09 10:35:00,133.26,133.34,133.22,133.22,7550.0,121.9138,121.987,121.8773,121.8773,7550.0
2017-06-09 10:40:00,133.28,133.35,133.07,133.2,11200.0,121.9321,121.9962,121.74,121.859,11200.0
2017-06-09 10:45:00,133.28,133.29,133.19,133.27,3423.0,121.9321,121.9413,121.8498,121.923,3423.0
2017-06-09 10:50:00,133.21,133.28,133.2,133.28,3995.0,121.8681,121.9321,121.859,121.9321,3995.0
2017-06-09 10:55:00,133.32,133.37,133.26,133.3,7214.0,121.9687,122.0145,121.9138,121.9504,7214.0
2017-06-09 11:00:00,133.28,133.43,133.27,133.43,16260.0,121.9321,122.0694,121.923,122.0694,16260.0
2017-06-09 11:05:00,133.42,133.53,133.26,133.36,15354.0,122.0602,122.1609,121.9138,122.0053,15354.0
2017-06-09 11:10:00,133.42,133.47,133.22,133.36,12657.0,122.0602,122.106,121.8773,122.0053,12657.0
2017-06-09 11:15:00,133.39,133.46,133.39,133.46,1505.0,122.0328,122.0968,122.0328,122.0968,1505.0
2017-06-09 11:20:00,133.46,133.47,133.38,133.46,7481.0,122.0968,122.106,122.0236,122.0968,7481.0
2017-06-09 11:25:00,133.46,133.68,133.41,133.57,16393.0,122.0968,122.2981,122.0511,122.1975,16393.0
2017-06-09 11:30:00,133.66,133.76,133.66,133.72,1830.0,122.2798,122.3713,122.2798,122.3347,1830.0
2017-06-09 11:35:00,133.71,133.73,133.6,133.6,3539.0,122.3255,122.3438,122.2249,122.2249,3539.0
2017-06-09 11:40:00,133.63,133.65,133.58,133.6,1203.0,122.2523,122.2706,122.2066,122.2249,1203.0
2017-06-09 11:45:00,133.58,133.6,133.39,133.5,13924.0,122.2066,122.2249,122.0328,122.1334,13924.0
2017-06-09 11:50:00,133.54,133.54,133.45,133.45,4034.0,122.17,122.17,122.0877,122.0877,4034.0
2017-06-09 11:55:00,133.45,133.5,133.42,133.42,2427.0,122.0877,122.1334,122.0602,122.0602,2427.0
2017-06-09 12:00:00,133.42,133.62,133.38,133.62,6569.0,122.0602,122.2432,122.0236,122.2432,6569.0
2017-06-09 12:05:00,133.64,133.64,133.4,133.49,13282.0,122.2615,122.2615,122.0419,122.1243,13282.0
2017-06-09 12:10:00,133.5,133.52,133.26,133.48,9328.0,122.1334,122.1517,121.9138,122.1151,9328.0
2017-06-09 12:15:00,133.43,133.59,133.43,133.59,4571.0,122.0694,122.2158,122.0694,122.2158,4571.0
2017-06-09 12:20:00,133.63,133.69,133.54,133.54,2723.0,122.2523,122.3072,122.17,122.17,2723.0
2017-06-09 12:25:00,133.56,133.69,133.55,133.69,3300.0,122.1883,122.3072,122.1792,122.3072,3300.0
2017-06-09 12:30:00,133.68,133.74,133.62,133.62,3606.0,122.2981,122.353,122.2432,122.2432,3606.0
2017-06-09 12:35:00,133.62,133.62,133.11,133.42,24371.0,122.2432,122.2432,121.7766,122.0602,24371.0
2017-06-09 12:40:00,133.41,133.55,133.41,133.53,2900.0,122.0511,122.1792,122.0511,122.1609,2900.0
2017-06-09 12:45:00,133.55,133.62,133.51,133.54,3500.0,122.1792,122.2432,122.1426,122.17,3500.0
2017-06-09 12:50:00,133.58,133.69,133.58,133.64,3112.0,122.2066,122.3072,122.2066,122.2615,3112.0
2017-06-09 12:55:00,133.63,133.71,133.63,133.69,4134.0,122.2523,122.3255,122.2523,122.3072,4134.0
2017-06-09 13:00:00,133.62,133.72,133.61,133.72,5181.0,122.2432,122.3347,122.234,122.3347,5181.0
2017-06-09 13:05:00,133.72,133.75,133.68,133.69,3715.0,122.3347,122.3621,122.2981,122.3072,3715.0
2017-06-09 13:10:00,133.68,133.71,133.62,133.68,4151.0,122.2981,122.3255,122.2432,122.2981,4151.0
2017-06-09 13:15:00,133.69,133.71,133.64,133.71,1503.0,122.3072,122.3255,122.2615,122.3255,1503.0
2017-06-09 13:20:00,133.71,133.77,133.71,133.75,1521.0,122.3255,122.3804,122.3255,122.3621,1521.0
2017-06-09 13:25:00,133.72,133.77,133.71,133.77,3144.0,122.3347,122.3804,122.3255,122.3804,3144.0
2017-06-09 13:30:00,133.75,133.77,133.73,133.76,12181.0,122.3621,122.3804,122.3438,122.3713,12181.0
2017-06-09 13:35:00,133.76,133.76,133.63,133.66,2116.0,122.3713,122.3713,122.2523,122.2798,2116.0
2017-06-09 13:40:00,133.66,133.67,133.58,133.64,3322.0,122.2798,122.2889,122.2066,122.2615,3322.0
2017-06-09 13:45:00,133.64,133.64,133.54,133.57,3090.0,122.2615,122.2615,122.17,122.1975,3090.0
2017-06-09 13:50:00,133.54,133.64,133.53,133.53,2861.0,122.17,122.2615,122.1609,122.1609,2861.0
2017-06-09 13:55:00,133.55,133.62,133.5,133.54,5663.0,122.1792,122.2432,122.1334,122.17,5663.0
2017-06-09 14:00:00,133.53,133.65,133.53,133.64,8051.0,122.1609,122.2706,122.1609,122.2615,8051.0
2017-06-09 14:05:00,133.63,133.71,133.57,133.57,7242.0,122.2523,122.3255,122.1975,122.1975,7242.0
2017-06-09 14:10:00,133.55,133.62,133.55,133.57,3049.0,122.1792,122.2432,122.1792,122.1975,3049.0
2017-06-09 14:15:00,133.63,133.73,133.63,133.71,2408.0,122.2523,122.3438,122.2523,122.3255,2408.0
2017-06-09 14:20:00,133.72,133.77,133.63,133.63,4514.0,122.3347,122.3804,122.2523,122.2523,4514.0
2017-06-09 14:25:00,133.67,133.68,133.51,133.53,9204.0,122.2889,122.2981,122.1426,122.1609,9204.0
2017-06-09 14:30:00,133.53,133.57,133.42,133.42,3233.0,122.1609,122.1975,122.0602,122.0602,3233.0
2017-06-09 14:35:00,133.38,133.39,133.1,133.1,11098.0,122.0236,122.0328,121.7675,121.7675,11098.0
2017-06-09 14:40:00,133.12,133.14,132.96,133.06,18786.0,121.7858,121.8041,121.6394,121.7309,18786.0
2017-06-09 14:45:00,133.04,133.13,132.98,133.04,8101.0,121.7126,121.7949,121.6577,121.7126,8101.0
2017-06-09 14:50:00,133.07,133.12,132.84,132.84,18688.0,121.74,121.7858,121.5296,121.5296,18688.0
2017-06-09 14:55:00,132.89,133.06,132.87,132.9,13753.0,121.5754,121.7309,121.5571,121.5845,13753.0
2017-06-09 15:00:00,132.95,133.08,132.92,132.96,18299.0,121.6302,121.7492,121.6028,121.6394,18299.0
2017-06-09 15:05:00,132.96,132.99,132.87,132.95,15875.0,121.6394,121.6668,121.5571,121.6302,15875.0
2017-06-09 15:10:00,132.99,133.02,132.95,132.96,7052.0,121.6668,121.6943,121.6302,121.6394,7052.0
2017-06-09 15:15:00,132.98,133.16,132.93,133.16,7287.0,121.6577,121.8224,121.6119,121.8224,7287.0
2017-06-09 15:20:00,133.18,133.2,133.09,133.18,8040.0,121.8407,121.859,121.7583,121.8407,8040.0
2017-06-09 15:25:00,133.17,133.33,133.16,133.33,7403.0,121.8315,121.9779,121.8224,121.9779,7403.0
2017-06-09 15:30:00,133.31,133.31,133.22,133.28,9686.0,121.9596,121.9596,121.8773,121.9321,9686.0
2017-06-09 15:35:00,133.29,133.42,133.29,133.36,13937.0,121.9413,122.0602,121.9413,122.0053,13937.0
2017-06-09 15:40:00,133.35,133.4,133.31,133.39,15480.0,121.9962,122.0419,121.9596,122.0328,15480.0
2017-06-09 15:45:00,133.41,133.68,133.38,133.68,25031.0,122.0511,122.2981,122.0236,122.2981,25031.0
2017-06-09 15:50:00,133.67,133.82,133.67,133.8,27479.0,122.2889,122.4262,122.2889,122.4079,27479.0
2017-06-09 15:55:00,133.82,133.84,133.71,133.73,51605.0,122.4262,122.4445,122.3255,122.3438,51605.0
2017-06-12 09:30:00,133.51,133.97,133.51,133.56,18567.0,122.1426,122.5634,122.1426,122.1883,18567.0
2017-06-12 09:35:00,133.63,133.89,133.57,133.7,5925.0,122.2523,122.4902,122.1975,122.3164,5925.0
2017-06-12 09:40:00,133.76,133.79,133.58,133.76,5300.0,122.3713,122.3987,122.2066,122.3713,5300.0
2017-06-12 09:45:00,133.69,133.86,133.67,133.72,3900.0,122.3072,122.4628,122.2889,122.3347,3900.0
2017-06-12 09:50:00,133.76,133.76,133.55,133.58,7254.0,122.3713,122.3713,122.1792,122.2066,7254.0
2017-06-12 09:55:00,133.56,133.65,133.45,133.45,15360.0,122.1883,122.2706,122.0877,122.0877,15360.0
2017-06-12 10:00:00,133.43,133.67,133.39,133.63,5848.0,122.0694,122.2889,122.0328,122.2523,5848.0
2017-06-12 10:05:00,133.7,133.74,133.55,133.55,8536.0,122.3164,122.353,122.1792,122.1792,8536.0
2017-06-12 10:10:00,133.56,133.62,133.45,133.56,6488.0,122.1883,122.2432,122.0877,122.1883,6488.0
2017-06-12 10:15:00,133.51,133.56,133.36,133.38,7765.0,122.1426,122.1883,122.0053,122.0236,7765.0
2017-06-12 10:20:00,133.45,133.49,133.33,133.33,5700.0,122.0877,122.1243,121.9779,121.9779,5700.0
2017-06-12 10:25:00,133.3,133.36,133.15,133.17,7200.0,121.9504,122.0053,121.8132,121.8315,7200.0
2017-06-12 10:30:00,133.18,133.18,133.07,133.09,4923.0,121.8407,121.8407,121.74,121.7583,4923.0
2017-06-12 10:35:00,133.14,133.26,133.12,133.24,4540.0,121.8041,121.9138,121.7858,121.8956,4540.0
2017-06-12 10:40:00,133.27,133.38,133.14,133.2,11840.0,121.923,122.0236,121.8041,121.859,11840.0
2017-06-12 10:45:00,133.2,133.31,133.2,133.22,3857.0,121.859,121.9596,121.859,121.8773,3857.0
2017-06-12 10:50:00,133.28,133.33,133.21,133.21,5300.0,121.9321,121.9779,121.8681,121.8681,5300.0
2017-06-12 10:55:00,133.22,133.32,133.21,133.32,4544.0,121.8773,121.9687,121.8681,121.9687,4544.0
2017-06-12 11:00:00,133.3,133.3,133.17,133.18,2338.0,121.9504,121.9504,121.8315,121.8407,2338.0
2017-06-12 11:05:00,133.2,133.27,133.14,133.26,4583.0,121.859,121.923,121.8041,121.9138,4583.0
2017-06-12 11:10:00,133.24,133.38,133.24,133.35,16483.0,121.8956,122.0236,121.8956,121.9962,16483.0
2017-06-12 11:15:00,133.33,133.46,133.32,133.37,14540.0,121.9779,122.0968,121.9687,122.0145,14540.0
2017-06-12 11:20:00,133.37,133.38,133.18,133.28,14351.0,122.0145,122.0236,121.8407,121.9321,14351.0
2017-06-12 11:25:00,133.26,133.29,133.11,133.11,3000.0,121.9138,121.9413,121.7766,121.7766,3000.0
2017-06-12 11:30:00,133.12,133.16,132.99,133.01,7730.0,121.7858,121.8224,121.6668,121.6851,7730.0
2017-06-12 11:35:00,133.0,133.18,132.93,133.15,9902.0,121.676,121.8407,121.6119,121.8132,9902.0
2017-06-12 11:40:00,133.12,133.16,133.09,133.13,2745.0,121.7858,121.8224,121.7583,121.7949,2745.0
2017-06-12 11:45:00,133.13,133.23,133.12,133.14,3938.0,121.7949,121.8864,121.7858,121.8041,3938.0
2017-06-12 11:50:00,133.12,133.27,133.08,133.2,14200.0,121.7858,121.923,121.7492,121.859,14200.0
2017-06-12 11:55:00,133.23,133.3,133.23,133.27,2806.0,121.8864,121.9504,121.8864,121.923,2806.0
2017-06-12 12:00:00,133.27,133.27,133.06,133.06,7390.0,121.923,121.923,121.7309,121.7309,7390.0
2017-06-12 12:05:00,133.02,133.09,133.01,133.08,3153.0,121.6943,121.7583,121.6851,121.7492,3153.0
2017-06-12 12:10:00,133.09,133.25,133.09,133.18,2834.0,121.7583,121.9047,121.7583,121.8407,2834.0
2017-06-12 12:15:00,133.19,133.22,133.11,133.22,1100.0,121.8498,121.8773,121.7766,121.8773,1100.0
2017-06-12 12:20:00,133.24,133.27,133.13,133.16,7362.0,121.8956,121.923,121.7949,121.8224,7362.0
2017-06-12 12:25:00,133.19,133.23,133.15,133.15,2096.0,121.8498,121.8864,121.8132,121.8132,2096.0
2017-06-12 12:30:00,133.16,133.25,133.13,133.14,3200.0,121.8224,121.9047,121.7949,121.8041,3200.0
2017-06-12 12:35:00,133.11,133.18,133.11,133.18,915.0,121.7766,121.8407,121.7766,121.8407,915.0
2017-06-12 12:40:00,133.18,133.25,133.12,133.12,8702.0,121.8407,121.9047,121.7858,121.7858,8702.0
2017-06-12 12:45:00,133.08,133.08,132.95,132.98,3200.0,121.7492,121.7492,121.6302,121.6577,3200.0
2017-06-12 12:50:00,132.98,132.98,132.87,132.95,3606.0,121.6577,121.6577,121.5571,121.6302,3606.0
2017-06-12 12:55:00,132.93,133.0,132.86,132.86,3262.0,121.6119,121.676,121.5479,121.5479,3262.0
2017-06-12 13:00:00,132.91,133.03,132.8,133.03,12027.0,121.5936,121.7034,121.493,121.7034,12027.0
2017-06-12 13:05:00,133.03,133.06,132.94,132.96,3392.0,121.7034,121.7309,121.6211,121.6394,3392.0
2017-06-12 13:10:00,132.93,132.93,132.86,132.87,2103.0,121.6119,121.6119,121.5479,121.5571,2103.0
2017-06-12 13:15:00,132.87,132.89,132.8,132.84,4649.0,121.5571,121.5754,121.493,121.5296,4649.0
2017-06-12 13:20:00,132.88,132.95,132.88,132.92,1295.0,121.5662,121.6302,121.5662,121.6028,1295.0
2017-06-12 13:25:00,132.92,132.92,132.88,132.92,4200.0,121.6028,121.6028,121.5662,121.6028,4200.0
2017-06-12 13:30:00,132.92,132.99,132.92,132.99,3061.0,121.6028,121.6668,121.6028,121.6668,3061.0
2017-06-12 13:35:00,132.97,133.16,132.92,133.16,5820.0,121.6485,121.8224,121.6028,121.8224,5820.0
2017-06-12 13:40:00,133.11,133.21,133.11,133.18,3837.0,121.7766,121.8681,121.7766,121.8407,3837.0
2017-06-12 13:45:00,133.18,133.25,133.17,133.25,2138.0,121.8407,121.9047,121.8315,121.9047,2138.0
2017-06-12 13:50:00,133.25,133.25,133.22,133.25,4136.0,121.9047,121.9047,121.8773,121.9047,4136.0
2017-06-12 13:55:00,133.21,133.21,133.08,133.14,3387.0,121.8681,121.8681,121.7492,121.8041,3387.0
2017-06-12 14:00:00,133.14,133.25,133.14,133.18,2889.0,121.8041,121.9047,121.8041,121.8407,2889.0
2017-06-12 14:05:00,133.2,133.21,133.17,133.19,2656.0,121.859,121.8681,121.8315,121.8498,2656.0
2017-06-12 14:10:00,133.19,133.2,133.14,133.2,1362.0,121.8498,121.859,121.8041,121.859,1362.0
2017-06-12 14:15:00,133.19,133.23,133.14,133.14,4420.0,121.8498,121.8864,121.8041,121.8041,4420.0
2017-06-12 14:20:00,133.12,133.15,133.08,133.11,6473.0,121.7858,121.8132,121.7492,121.7766,6473.0
2017-06-12 14:25:00,133.14,133.19,133.09,133.18,1802.0,121.8041,121.8498,121.7583,121.8407,1802.0
2017-06-12 14:30:00,133.2,133.2,133.07,133.09,5232.0,121.859,121.859,121.74,121.7583,5232.0
2017-06-12 14:35:00,133.12,133.16,133.09,133.09,1700.0,121.7858,121.8224,121.7583,121.7583,1700.0
2017-06-12 14:40:00,133.09,133.17,133.09,133.13,2580.0,121.7583,121.8315,121.7583,121.7949,2580.0
2017-06-12 14:45:00,133.11,133.13,132.99,133.03,6831.0,121.7766,121.7949,121.6668,121.7034,6831.0
2017-06-12 14:50:00,133.0,133.04,132.99,133.0,5532.0,121.676,121.7126,121.6668,121.676,5532.0
2017-06-12 14:55:00,133.0,133.01,132.95,132.95,11613.0,121.676,121.6851,121.6302,121.6302,11613.0
2017-06-12 15:00:00,132.96,132.97,132.84,132.84,24853.0,121.6394,121.6485,121.5296,121.5296,24853.0
2017-06-12 15:05:00,132.84,133.02,132.84,133.01,11868.0,121.5296,121.6943,121.5296,121.6851,11868.0
2017-06-12 15:10:00,133.02,133.11,133.01,133.11,14161.0,121.6943,121.7766,121.6851,121.7766,14161.0
2017-06-12 15:15:00,133.11,133.16,133.11,133.16,4283.0,121.7766,121.8224,121.7766,121.8224,4283.0
2017-06-12 15:20:00,133.17,133.17,133.12,133.14,4090.0,121.8315,121.8315,121.7858,121.8041,4090.0
2017-06-12 15:25:00,133.15,133.15,133.05,133.07,12055.0,121.8132,121.8132,121.7217,121.74,12055.0
2017-06-12 15:30:00,133.09,133.11,133.04,133.04,10040.0,121.7583,121.7766,121.7126,121.7126,10040.0
2017-06-12 15:35:00,133.03,133.07,133.0,133.02,8991.0,121.7034,121.74,121.676,121.6943,8991.0
2017-06-12 15:40:00,133.02,133.02,132.97,133.01,18304.0,121.6943,121.6943,121.6485,121.6851,18304.0
2017-06-12 15:45:00,133.0,133.04,132.97,133.01,13557.0,121.676,121.7126,121.6485,121.6851,13557.0
2017-06-12 15:50:00,133.02,133.08,133.0,133.08,10967.0,121.6943,121.7492,121.676,121.7492,10967.0
2017-06-12 15:55:00,133.07,133.2,133.07,133.19,28176.0,121.74,121.859,121.74,121.8498,28176.0
2017-06-13 09:30:00,133.22,133.25,132.8,132.98,13883.0,121.8773,121.9047,121.493,121.6577,13883.0
2017-06-13 09:35:00,132.94,133.15,132.76,133.15,9200.0,121.6211,121.8132,121.4564,121.8132,9200.0
2017-06-13 09:40:00,133.18,133.59,133.15,133.53,14663.0,121.8407,122.2158,121.8132,122.1609,14663.0
2017-06-13 09:45:00,133.47,133.76,133.43,133.66,8049.0,122.106,122.3713,122.0694,122.2798,8049.0
2017-06-13 09:50:00,133.66,133.69,133.52,133.53,8490.0,122.2798,122.3072,122.1517,122.1609,8490.0
2017-06-13 09:55:00,133.56,133.66,133.53,133.6,7038.0,122.1883,122.2798,122.1609,122.2249,7038.0
2017-06-13 10:00:00,133.59,133.65,133.54,133.57,6958.0,122.2158,122.2706,122.17,122.1975,6958.0
2017-06-13 10:05:00,133.55,133.62,133.52,133.52,2300.0,122.1792,122.2432,122.1517,122.1517,2300.0
2017-06-13 10:10:00,133.6,133.77,133.57,133.77,10141.0,122.2249,122.3804,122.1975,122.3804,10141.0
2017-06-13 10:15:00,133.77,133.82,133.75,133.81,5098.0,122.3804,122.4262,122.3621,122.417,5098.0
2017-06-13 10:20:00,133.87,133.9,133.82,133.88,5450.0,122.4719,122.4994,122.4262,122.4811,5450.0
2017-06-13 10:25:00,133.9,133.94,133.8,133.94,8913.0,122.4994,122.536,122.4079,122.536,8913.0
2017-06-13 10:30:00,133.96,133.98,133.94,133.98,8384.0,122.5542,122.5725,122.536,122.5725,8384.0
2017-06-13 10:35:00,133.96,134.23,133.95,134.14,14012.0,122.5542,122.8013,122.5451,122.7189,14012.0
2017-06-13 10:40:00,134.17,134.23,134.11,134.22,6028.0,122.7464,122.8013,122.6915,122.7921,6028.0
2017-06-13 10:45:00,134.22,134.24,134.04,134.09,5865.0,122.7921,122.8104,122.6274,122.6732,5865.0
2017-06-13 10:50:00,134.09,134.09,134.02,134.09,4739.0,122.6732,122.6732,122.6091,122.6732,4739.0
2017-06-13 10:55:00,134.15,134.18,134.06,134.09,4658.0,122.7281,122.7555,122.6457,122.6732,4658.0
2017-06-13 11:00:00,134.06,134.09,134.01,134.06,3900.0,122.6457,122.6732,122.6,122.6457,3900.0
2017-06-13 11:05:00,134.06,134.1,134.05,134.05,3754.0,122.6457,122.6823,122.6366,122.6366,3754.0
2017-06-13 11:10:00,134.05,134.06,134.03,134.05,3851.0,122.6366,122.6457,122.6183,122.6366,3851.0
2017-06-13 11:15:00,134.06,134.08,134.0,134.0,3212.0,122.6457,122.664,122.5908,122.5908,3212.0
2017-06-13 11:20:00,134.0,134.16,133.95,134.16,6485.0,122.5908,122.7372,122.5451,122.7372,6485.0
2017-06-13 11:25:00,134.16,134.23,134.16,134.19,5668.0,122.7372,122.8013,122.7372,122.7647,5668.0
2017-06-13 11:30:00,134.14,134.15,134.12,134.12,3322.0,122.7189,122.7281,122.7006,122.7006,3322.0
2017-06-13 11:35:00,134.1,134.17,134.1,134.13,5645.0,122.6823,122.7464,122.6823,122.7098,5645.0
2017-06-13 11:40:00,134.15,134.15,134.03,134.05,5600.0,122.7281,122.7281,122.6183,122.6366,5600.0
2017-06-13 11:45:00,134.08,134.15,134.08,134.14,1874.0,122.664,122.7281,122.664,122.7189,1874.0
2017-06-13 11:50:00,134.17,134.18,134.11,134.12,2824.0,122.7464,122.7555,122.6915,122.7006,2824.0
2017-06-13 11:55:00,134.09,134.1,134.04,134.07,2700.0,122.6732,122.6823,122.6274,122.6549,2700.0
2017-06-13 12:00:00,134.02,134.08,134.02,134.07,6874.0,122.6091,122.664,122.6091,122.6549,6874.0
2017-06-13 12:05:00,134.06,134.13,134.06,134.12,4716.0,122.6457,122.7098,122.6457,122.7006,4716.0
2017-06-13 12:10:00,134.12,134.14,134.11,134.13,3302.0,122.7006,122.7189,122.6915,122.7098,3302.0
2017-06-13 12:15:00,134.15,134.15,134.08,134.11,1168.0,122.7281,122.7281,122.664,122.6915,1168.0
2017-06-13 12:20:00,134.11,134.14,134.1,134.13,7197.0,122.6915,122.7189,122.6823,122.7098,7197.0
2017-06-13 12:25:00,134.13,134.16,134.12,134.16,3600.0,122.7098,122.7372,122.7006,122.7372,3600.0
2017-06-13 12:30:00,134.13,134.13,134.06,134.08,3717.0,122.7098,122.7098,122.6457,122.664,3717.0
2017-06-13 12:35:00,134.1,134.17,134.1,134.16,900.0,122.6823,122.7464,122.6823,122.7372,900.0
2017-06-13 12:40:00,134.16,134.26,134.13,134.24,3528.0,122.7372,122.8287,122.7098,122.8104,3528.0
2017-06-13 12:45:00,134.25,134.27,134.19,134.21,2810.0,122.8196,122.8379,122.7647,122.783,2810.0
2017-06-13 12:50:00,134.24,134.25,134.19,134.24,2600.0,122.8104,122.8196,122.7647,122.8104,2600.0
2017-06-13 12:55:00,134.24,134.3,134.24,134.25,5277.0,122.8104,122.8653,122.8104,122.8196,5277.0
2017-06-13 13:00:00,134.24,134.24,133.94,133.94,7193.0,122.8104,122.8104,122.536,122.536,7193.0
2017-06-13 13:05:00,133.95,134.16,133.93,134.16,3815.0,122.5451,122.7372,122.5268,122.7372,3815.0
2017-06-13 13:10:00,134.17,134.24,134.14,134.24,4801.0,122.7464,122.8104,122.7189,122.8104,4801.0
2017-06-13 13:15:00,134.24,134.29,134.24,134.29,2072.0,122.8104,122.8562,122.8104,122.8562,2072.0
2017-06-13 13:20:00,134.29,134.35,134.27,134.33,4478.0,122.8562,122.911,122.8379,122.8927,4478.0
2017-06-13 13:25:00,134.32,134.4,134.29,134.4,2131.0,122.8836,122.9568,122.8562,122.9568,2131.0
2017-06-13 13:30:00,134.37,134.4,134.31,134.31,4756.0,122.9293,122.9568,122.8744,122.8744,4756.0
2017-06-13 13:35:00,134.31,134.37,134.28,134.34,5386.0,122.8744,122.9293,122.847,122.9019,5386.0
2017-06-13 13:40:00,134.33,134.36,134.3,134.32,2716.0,122.8927,122.9202,122.8653,122.8836,2716.0
2017-06-13 13:45:00,134.34,134.39,134.31,134.38,4039.0,122.9019,122.9476,122.8744,122.9385,4039.0
2017-06-13 13:50:00,134.37,134.37,134.25,134.33,6174.0,122.9293,122.9293,122.8196,122.8927,6174.0
2017-06-13 13:55:00,134.34,134.36,134.31,134.31,6703.0,122.9019,122.9202,122.8744,122.8744,6703.0
2017-06-13 14:00:00,134.34,134.5,134.34,134.42,8418.0,122.9019,123.0483,122.9019,122.9751,8418.0
2017-06-13 14:05:00,134.44,134.59,134.44,134.5,8388.0,122.9934,123.1306,122.9934,123.0483,8388.0
2017-06-13 14:10:00,134.47,134.47,134.35,134.44,6175.0,123.0208,123.0208,122.911,122.9934,6175.0
2017-06-13 14:15:00,134.43,134.48,134.42,134.42,8291.0,122.9842,123.03,122.9751,122.9751,8291.0
2017-06-13 14:20:00,134.42,134.6,134.41,134.54,10538.0,122.9751,123.1398,122.9659,123.0849,10538.0
2017-06-13 14:25:00,134.54,134.55,134.47,134.55,5638.0,123.0849,123.094,123.0208,123.094,5638.0
2017-06-13 14:30:00,134.56,134.57,134.49,134.49,3400.0,123.1032,123.1123,123.0391,123.0391,3400.0
2017-06-13 14:35:00,134.5,134.55,134.49,134.52,5024.0,123.0483,123.094,123.0391,123.0666,5024.0
2017-06-13 14:40:00,134.5,134.51,134.41,134.41,4954.0,123.0483,123.0574,122.9659,122.9659,4954.0
2017-06-13 14:45:00,134.45,134.5,134.44,134.47,3354.0,123.0025,123.0483,122.9934,123.0208,3354.0
2017-06-13 14:50:00,134.47,134.48,134.39,134.39,4853.0,123.0208,123.03,122.9476,122.9476,4853.0
2017-06-13 14:55:00,134.38,134.38,134.26,134.31,5951.0,122.9385,122.9385,122.8287,122.8744,5951.0
2017-06-13 15:00:00,134.33,134.34,134.25,134.25,4783.0,122.8927,122.9019,122.8196,122.8196,4783.0
2017-06-13 15:05:00,134.27,134.32,134.24,134.25,5918.0,122.8379,122.8836,122.8104,122.8196,5918.0
2017-06-13 15:10:00,134.26,134.38,134.26,134.36,4398.0,122.8287,122.9385,122.8287,122.9202,4398.0
2017-06-13 15:15:00,134.37,134.37,134.29,134.29,8726.0,122.9293,122.9293,122.8562,122.8562,8726.0
2017-06-13 15:20:00,134.31,134.34,134.29,134.31,8156.0,122.8744,122.9019,122.8562,122.8744,8156.0
2017-06-13 15:25:00,134.3,134.37,134.28,134.37,6208.0,122.8653,122.9293,122.847,122.9293,6208.0
2017-06-13 15:30:00,134.37,134.47,134.37,134.47,11308.0,122.9293,123.0208,122.9293,123.0208,11308.0
2017-06-13 15:35:00,134.47,134.48,134.37,134.37,11850.0,123.0208,123.03,122.9293,122.9293,11850.0
2017-06-13 15:40:00,134.37,134.37,134.26,134.33,19224.0,122.9293,122.9293,122.8287,122.8927,19224.0
2017-06-13 15:45:00,134.33,134.36,134.31,134.33,14160.0,122.8927,122.9202,122.8744,122.8927,14160.0
2017-06-13 15:50:00,134.34,134.38,134.33,134.37,22744.0,122.9019,122.9385,122.8927,122.9293,22744.0
2017-06-13 15:55:00,134.36,134.48,134.36,134.48,38277.0,122.9202,123.03,122.9202,123.03,38277.0
2017-06-14 09:30:00,134.79,134.89,134.49,134.69,10798.0,123.3136,123.4051,123.0391,123.2221,10798.0
2017-06-14 09:35:00,134.68,134.78,134.39,134.73,6600.0,123.2129,123.3044,122.9476,123.2587,6600.0
2017-06-14 09:40:00,134.73,134.75,134.52,134.55,6700.0,123.2587,123.277,123.0666,123.094,6700.0
2017-06-14 09:45:00,134.56,134.79,134.5,134.79,3256.0,123.1032,123.3136,123.0483,123.3136,3256.0
2017-06-14 09:50:00,134.71,134.71,134.59,134.65,3154.0,123.2404,123.2404,123.1306,123.1855,3154.0
2017-06-14 09:55:00,134.6,134.65,134.52,134.57,5534.0,123.1398,123.1855,123.0666,123.1123,5534.0
2017-06-14 10:00:00,134.5,134.5,134.42,134.44,1246.0,123.0483,123.0483,122.9751,122.9934,1246.0
2017-06-14 10:05:00,134.44,134.44,134.26,134.26,3005.0,122.9934,122.9934,122.8287,122.8287,3005.0
2017-06-14 10:10:00,134.24,134.25,134.18,134.21,2500.0,122.8104,122.8196,122.7555,122.783,2500.0
2017-06-14 10:15:00,134.2,134.25,134.17,134.18,2751.0,122.7738,122.8196,122.7464,122.7555,2751.0
2017-06-14 10:20:00,134.18,134.2,134.09,134.12,8143.0,122.7555,122.7738,122.6732,122.7006,8143.0
2017-06-14 10:25:00,134.12,134.22,134.09,134.15,5649.0,122.7006,122.7921,122.6732,122.7281,5649.0
2017-06-14 10:30:00,134.13,134.25,134.1,134.12,4145.0,122.7098,122.8196,122.6823,122.7006,4145.0
2017-06-14 10:35:00,134.2,134.2,134.13,134.17,1900.0,122.7738,122.7738,122.7098,122.7464,1900.0
2017-06-14 10:40:00,134.13,134.2,134.1,134.1,3570.0,122.7098,122.7738,122.6823,122.6823,3570.0
2017-06-14 10:45:00,134.08,134.25,134.06,134.21,7966.0,122.664,122.8196,122.6457,122.783,7966.0
2017-06-14 10:50:00,134.18,134.18,134.11,134.11,1300.0,122.7555,122.7555,122.6915,122.6915,1300.0
2017-06-14 10:55:00,134.11,134.18,134.07,134.18,5213.0,122.6915,122.7555,122.6549,122.7555,5213.0
2017-06-14 11:00:00,134.15,134.23,134.12,134.19,3236.0,122.7281,122.8013,122.7006,122.7647,3236.0
2017-06-14 11:05:00,134.18,134.25,134.18,134.25,1583.0,122.7555,122.8196,122.7555,122.8196,1583.0
2017-06-14 11:10:00,134.26,134.28,134.18,134.19,2306.0,122.8287,122.847,122.7555,122.7647,2306.0
2017-06-14 11:15:00,134.2,134.2,134.02,134.02,2810.0,122.7738,122.7738,122.6091,122.6091,2810.0
2017-06-14 11:20:00,134.02,134.07,133.93,134.04,12639.0,122.6091,122.6549,122.5268,122.6274,12639.0
2017-06-14 11:25:00,134.07,134.07,133.99,134.0,6480.0,122.6549,122.6549,122.5817,122.5908,6480.0
2017-06-14 11:30:00,134.0,134.08,133.97,134.0,10483.0,122.5908,122.664,122.5634,122.5908,10483.0
2017-06-14 11:35:00,134.03,134.09,134.01,134.01,4470.0,122.6183,122.6732,122.6,122.6,4470.0
2017-06-14 11:40:00,134.04,134.06,133.94,133.95,4807.0,122.6274,122.6457,122.536,122.5451,4807.0
2017-06-14 11:45:00,133.95,134.03,133.93,133.95,11508.0,122.5451,122.6183,122.5268,122.5451,11508.0
2017-06-14 11:50:00,133.98,133.99,133.93,133.94,2795.0,122.5725,122.5817,122.5268,122.536,2795.0
2017-06-14 11:55:00,133.94,134.0,133.91,133.94,3122.0,122.536,122.5908,122.5085,122.536,3122.0
2017-06-14 12:00:00,133.93,133.98,133.9,133.96,2500.0,122.5268,122.5725,122.4994,122.5542,2500.0
2017-06-14 12:05:00,133.96,133.96,133.91,133.91,3600.0,122.5542,122.5542,122.5085,122.5085,3600.0
2017-06-14 12:10:00,133.95,134.05,133.93,134.0,4300.0,122.5451,122.6366,122.5268,122.5908,4300.0
2017-06-14 12:15:00,134.02,134.06,134.01,134.06,800.0,122.6091,122.6457,122.6,122.6457,800.0
2017-06-14 12:20:00,134.1,134.1,133.99,134.0,2923.0,122.6823,122.6823,122.5817,122.5908,2923.0
2017-06-14 12:25:00,134.02,134.04,134.0,134.04,2880.0,122.6091,122.6274,122.5908,122.6274,2880.0
2017-06-14 12:30:00,134.03,134.04,133.95,133.97,11100.0,122.6183,122.6274,122.5451,122.5634,11100.0
2017-06-14 12:35:00,133.99,134.0,133.91,133.97,14385.0,122.5817,122.5908,122.5085,122.5634,14385.0
2017-06-14 12:40:00,133.97,134.0,133.94,133.94,5720.0,122.5634,122.5908,122.536,122.536,5720.0
2017-06-14 12:45:00,133.93,133.98,133.93,133.97,1003.0,122.5268,122.5725,122.5268,122.5634,1003.0
2017-06-14 12:50:00,134.0,134.01,133.96,134.01,1607.0,122.5908,122.6,122.5542,122.6,1607.0
2017-06-14 12:55:00,133.96,134.02,133.95,134.02,1400.0,122.5542,122.6091,122.5451,122.6091,1400.0
2017-06-14 13:00:00,134.02,134.07,134.01,134.06,2008.0,122.6091,122.6549,122.6,122.6457,2008.0
2017-06-14 13:05:00,134.06,134.09,134.03,134.04,1000.0,122.6457,122.6732,122.6183,122.6274,1000.0
2017-06-14 13:10:00,134.06,134.06,133.97,133.97,2049.0,122.6457,122.6457,122.5634,122.5634,2049.0
2017-06-14 13:15:00,133.97,134.0,133.92,133.95,1446.0,122.5634,122.5908,122.5177,122.5451,1446.0
2017-06-14 13:20:00,133.97,133.97,133.91,133.93,2300.0,122.5634,122.5634,122.5085,122.5268,2300.0
2017-06-14 13:25:00,133.91,133.97,133.88,133.94,995.0,122.5085,122.5634,122.4811,122.536,995.0
2017-06-14 13:30:00,133.91,133.99,133.89,133.95,1500.0,122.5085,122.5817,122.4902,122.5451,1500.0
2017-06-14 13:35:00,133.92,133.92,133.84,133.87,1600.0,122.5177,122.5177,122.4445,122.4719,1600.0
2017-06-14 13:40:00,133.9,133.95,133.89,133.91,1934.0,122.4994,122.5451,122.4902,122.5085,1934.0
2017-06-14 13:45:00,133.91,133.95,133.91,133.91,2318.0,122.5085,122.5451,122.5085,122.5085,2318.0
2017-06-14 13:50:00,133.91,133.94,133.88,133.9,7553.0,122.5085,122.536,122.4811,122.4994,7553.0
2017-06-14 13:55:00,133.9,133.96,133.89,133.96,2868.0,122.4994,122.5542,122.4902,122.5542,2868.0
2017-06-14 14:00:00,133.99,134.1,133.87,134.06,4644.0,122.5817,122.6823,122.4719,122.6457,4644.0
2017-06-14 14:05:00,134.05,134.08,133.96,134.02,3084.0,122.6366,122.664,122.5542,122.6091,3084.0
2017-06-14 14:10:00,134.02,134.06,133.93,134.06,4479.0,122.6091,122.6457,122.5268,122.6457,4479.0
2017-06-14 14:15:00,134.01,134.01,133.9,133.96,3183.0,122.6,122.6,122.4994,122.5542,3183.0
2017-06-14 14:20:00,133.97,133.98,133.9,133.95,1633.0,122.5634,122.5725,122.4994,122.5451,1633.0
2017-06-14 14:25:00,133.94,134.0,133.94,133.99,3184.0,122.536,122.5908,122.536,122.5817,3184.0
2017-06-14 14:30:00,133.96,133.97,133.89,133.89,3500.0,122.5542,122.5634,122.4902,122.4902,3500.0
2017-06-14 14:35:00,133.9,133.97,133.87,133.93,5278.0,122.4994,122.5634,122.4719,122.5268,5278.0
2017-06-14 14:40:00,133.91,133.96,133.74,133.77,7571.0,122.5085,122.5542,122.353,122.3804,7571.0
2017-06-14 14:45:00,133.79,133.84,133.73,133.84,6064.0,122.3987,122.4445,122.3438,122.4445,6064.0
2017-06-14 14:50:00,133.8,133.81,133.69,133.7,3529.0,122.4079,122.417,122.3072,122.3164,3529.0
2017-06-14 14:55:00,133.67,133.77,133.66,133.7,18350.0,122.2889,122.3804,122.2798,122.3164,18350.0
2017-06-14 15:00:00,133.7,133.71,133.64,133.68,2153.0,122.3164,122.3255,122.2615,122.2981,2153.0
2017-06-14 15:05:00,133.69,133.78,133.69,133.74,5382.0,122.3072,122.3896,122.3072,122.353,5382.0
2017-06-14 15:10:00,133.72,133.75,133.64,133.74,10526.0,122.3347,122.3621,122.2615,122.353,10526.0
2017-06-14 15:15:00,133.73,133.92,133.73,133.91,4295.0,122.3438,122.5177,122.3438,122.5085,4295.0
2017-06-14 15:20:00,133.9,133.92,133.84,133.88,2927.0,122.4994,122.5177,122.4445,122.4811,2927.0
2017-06-14 15:25:00,133.89,133.89,133.76,133.81,5965.0,122.4902,122.4902,122.3713,122.417,5965.0
2017-06-14 15:30:00,133.81,133.82,133.74,133.82,5172.0,122.417,122.4262,122.353,122.4262,5172.0
2017-06-14 15:35:00,133.83,133.89,133.8,133.87,7086.0,122.4353,122.4902,122.4079,122.4719,7086.0
2017-06-14 15:40:00,133.89,133.91,133.85,133.88,8417.0,122.4902,122.5085,122.4536,122.4811,8417.0
2017-06-14 15:45:00,133.87,133.94,133.84,133.93,8897.0,122.4719,122.536,122.4445,122.5268,8897.0
2017-06-14 15:50:00,133.93,133.99,133.88,133.96,9908.0,122.5268,122.5817,122.4811,122.5542,9908.0
2017-06-14 15:55:00,133.95,133.98,133.85,133.9,30613.0,122.5451,122.5725,122.4536,122.4994,30613.0
2017-06-15 09:30:00,133.73,134.38,133.45,134.23,18939.0,122.3438,122.9385,122.0877,122.8013,18939.0
2017-06-15 09:35:00,134.13,134.15,133.73,133.8,5331.0,122.7098,122.7281,122.3438,122.4079,5331.0
2017-06-15 09:40:00,133.82,133.87,133.53,133.53,8286.0,122.4262,122.4719,122.1609,122.1609,8286.0
2017-06-15 09:45:00,133.5,133.69,133.49,133.68,3371.0,122.1334,122.3072,122.1243,122.2981,3371.0
2017-06-15 09:50:00,133.68,133.75,133.61,133.69,12599.0,122.2981,122.3621,122.234,122.3072,12599.0
2017-06-15 09:55:00,133.63,133.7,133.4,133.64,3700.0,122.2523,122.3164,122.0419,122.2615,3700.0
2017-06-15 10:00:00,133.61,133.73,133.55,133.6,2550.0,122.234,122.3438,122.1792,122.2249,2550.0
2017-06-15 10:05:00,133.59,133.59,133.47,133.54,2400.0,122.2158,122.2158,122.106,122.17,2400.0
2017-06-15 10:10:00,133.57,133.68,133.57,133.67,3056.0,122.1975,122.2981,122.1975,122.2889,3056.0
2017-06-15 10:15:00,133.7,133.89,133.69,133.81,10607.0,122.3164,122.4902,122.3072,122.417,10607.0
2017-06-15 10:20:00,133.84,133.92,133.65,133.65,10389.0,122.4445,122.5177,122.2706,122.2706,10389.0
2017-06-15 10:25:00,133.68,133.74,133.56,133.56,3449.0,122.2981,122.353,122.1883,122.1883,3449.0
2017-06-15 10:30:00,133.53,133.57,133.44,133.51,8160.0,122.1609,122.1975,122.0785,122.1426,8160.0
2017-06-15 10:35:00,133.52,133.63,133.51,133.61,5286.0,122.1517,122.2523,122.1426,122.234,5286.0
2017-06-15 10:40:00,133.56,133.57,133.42,133.57,11216.0,122.1883,122.1975,122.0602,122.1975,11216.0
2017-06-15 10:45:00,133.57,133.57,133.38,133.44,15150.0,122.1975,122.1975,122.0236,122.0785,15150.0
2017-06-15 10:50:00,133.44,133.47,133.28,133.28,14368.0,122.0785,122.106,121.9321,121.9321,14368.0
2017-06-15 10:55:00,133.28,133.3,132.86,133.28,21456.0,121.9321,121.9504,121.5479,121.9321,21456.0
2017-06-15 11:00:00,133.31,133.52,133.3,133.52,7593.0,121.9596,122.1517,121.9504,122.1517,7593.0
2017-06-15 11:05:00,133.53,133.53,133.4,133.49,10300.0,122.1609,122.1609,122.0419,122.1243,10300.0
2017-06-15 11:10:00,133.49,133.7,133.47,133.58,5295.0,122.1243,122.3164,122.106,122.2066,5295.0
2017-06-15 11:15:00,133.66,133.72,133.58,133.67,3900.0,122.2798,122.3347,122.2066,122.2889,3900.0
2017-06-15 11:20:00,133.71,133.73,133.54,133.66,12009.0,122.3255,122.3438,122.17,122.2798,12009.0
2017-06-15 11:25:00,133.66,133.79,133.58,133.79,4813.0,122.2798,122.3987,122.2066,122.3987,4813.0
2017-06-15 11:30:00,133.79,133.93,133.78,133.87,4703.0,122.3987,122.5268,122.3896,122.4719,4703.0
2017-06-15 11:35:00,133.87,133.93,133.81,133.84,6006.0,122.4719,122.5268,122.417,122.4445,6006.0
2017-06-15 11:40:00,133.84,133.91,133.8,133.9,4973.0,122.4445,122.5085,122.4079,122.4994,4973.0
2017-06-15 11:45:00,133.86,133.88,133.79,133.88,6033.0,122.4628,122.4811,122.3987,122.4811,6033.0
2017-06-15 11:50:00,133.91,133.95,133.77,133.79,4535.0,122.5085,122.5451,122.3804,122.3987,4535.0
2017-06-15 11:55:00,133.8,133.83,133.69,133.69,3400.0,122.4079,122.4353,122.3072,122.3072,3400.0
2017-06-15 12:00:00,133.71,133.75,133.61,133.61,3812.0,122.3255,122.3621,122.234,122.234,3812.0
2017-06-15 12:05:00,133.61,133.66,133.57,133.59,3891.0,122.234,122.2798,122.1975,122.2158,3891.0
2017-06-15 12:10:00,133.61,133.62,133.53,133.59,8600.0,122.234,122.2432,122.1609,122.2158,8600.0
2017-06-15 12:15:00,133.59,133.59,133.49,133.49,2332.0,122.2158,122.2158,122.1243,122.1243,2332.0
2017-06-15 12:20:00,133.49,133.49,133.42,133.43,32987.0,122.1243,122.1243,122.0602,122.0694,32987.0
2017-06-15 12:25:00,133.44,133.45,133.38,133.44,4617.0,122.0785,122.0877,122.0236,122.0785,4617.0
2017-06-15 12:30:00,133.46,133.51,133.44,133.5,4504.0,122.0968,122.1426,122.0785,122.1334,4504.0
2017-06-15 12:35:00,133.51,133.56,133.51,133.56,1872.0,122.1426,122.1883,122.1426,122.1883,1872.0
2017-06-15 12:40:00,133.59,133.7,133.55,133.62,10183.0,122.2158,122.3164,122.1792,122.2432,10183.0
2017-06-15 12:45:00,133.62,133.68,133.55,133.58,14486.0,122.2432,122.2981,122.1792,122.2066,14486.0
2017-06-15 12:50:00,133.58,133.61,133.53,133.56,9774.0,122.2066,122.234,122.1609,122.1883,9774.0
2017-06-15 12:55:00,133.58,133.61,133.56,133.59,10522.0,122.2066,122.234,122.1883,122.2158,10522.0
2017-06-15 13:00:00,133.59,133.61,133.55,133.59,5864.0,122.2158,122.234,122.1792,122.2158,5864.0
2017-06-15 13:05:00,133.55,133.61,133.53,133.61,3820.0,122.1792,122.234,122.1609,122.234,3820.0
2017-06-15 13:10:00,133.61,133.68,133.59,133.68,3470.0,122.234,122.2981,122.2158,122.2981,3470.0
2017-06-15 13:15:00,133.68,133.78,133.68,133.75,3300.0,122.2981,122.3896,122.2981,122.3621,3300.0
2017-06-15 13:20:00,133.75,133.89,133.75,133.89,5621.0,122.3621,122.4902,122.3621,122.4902,5621.0
2017-06-15 13:25:00,133.88,133.88,133.8,133.82,4500.0,122.4811,122.4811,122.4079,122.4262,4500.0
2017-06-15 13:30:00,133.84,133.87,133.82,133.86,8091.0,122.4445,122.4719,122.4262,122.4628,8091.0
2017-06-15 13:35:00,133.86,133.87,133.8,133.84,9240.0,122.4628,122.4719,122.4079,122.4445,9240.0
2017-06-15 13:40:00,133.81,133.84,133.64,133.64,4400.0,122.417,122.4445,122.2615,122.2615,4400.0
2017-06-15 13:45:00,133.67,133.67,133.58,133.63,7662.0,122.2889,122.2889,122.2066,122.2523,7662.0
2017-06-15 13:50:00,133.6,133.64,133.56,133.64,3577.0,122.2249,122.2615,122.1883,122.2615,3577.0
2017-06-15 13:55:00,133.66,133.69,133.63,133.63,10513.0,122.2798,122.3072,122.2523,122.2523,10513.0
2017-06-15 14:00:00,133.62,133.7,133.61,133.66,6556.0,122.2432,122.3164,122.234,122.2798,6556.0
2017-06-15 14:05:00,133.68,133.71,133.65,133.69,5728.0,122.2981,122.3255,122.2706,122.3072,5728.0
2017-06-15 14:10:00,133.67,133.69,133.63,133.66,4242.0,122.2889,122.3072,122.2523,122.2798,4242.0
2017-06-15 14:15:00,133.66,133.68,133.63,133.68,4268.0,122.2798,122.2981,122.2523,122.2981,4268.0
2017-06-15 14:20:00,133.69,133.77,133.65,133.72,3054.0,122.3072,122.3804,122.2706,122.3347,3054.0
2017-06-15 14:25:00,133.73,133.82,133.71,133.71,6808.0,122.3438,122.4262,122.3255,122.3255,6808.0
2017-06-15 14:30:00,133.74,133.77,133.66,133.69,8337.0,122.353,122.3804,122.2798,122.3072,8337.0
2017-06-15 14:35:00,133.67,133.68,133.57,133.62,15421.0,122.2889,122.2981,122.1975,122.2432,15421.0
2017-06-15 14:40:00,133.6,133.66,133.55,133.57,5882.0,122.2249,122.2798,122.1792,122.1975,5882.0
2017-06-15 14:45:00,133.58,133.66,133.56,133.63,8220.0,122.2066,122.2798,122.1883,122.2523,8220.0
2017-06-15 14:50:00,133.62,133.68,133.6,133.6,7668.0,122.2432,122.2981,122.2249,122.2249,7668.0
2017-06-15 14:55:00,133.61,133.66,133.55,133.64,10657.0,122.234,122.2798,122.1792,122.2615,10657.0
2017-06-15 15:00:00,133.64,133.7,133.64,133.69,6333.0,122.2615,122.3164,122.2615,122.3072,6333.0
2017-06-15 15:05:00,133.7,133.74,133.66,133.72,5241.0,122.3164,122.353,122.2798,122.3347,5241.0
2017-06-15 15:10:00,133.72,133.73,133.67,133.69,6088.0,122.3347,122.3438,122.2889,122.3072,6088.0
2017-06-15 15:15:00,133.69,133.7,133.67,133.68,6149.0,122.3072,122.3164,122.2889,122.2981,6149.0
2017-06-15 15:20:00,133.68,133.72,133.66,133.7,9238.0,122.2981,122.3347,122.2798,122.3164,9238.0
2017-06-15 15:25:00,133.69,133.71,133.68,133.69,6051.0,122.3072,122.3255,122.2981,122.3072,6051.0
2017-06-15 15:30:00,133.68,133.78,133.6,133.74,15798.0,122.2981,122.3896,122.2249,122.353,15798.0
2017-06-15 15:35:00,133.74,133.76,133.58,133.59,19279.0,122.353,122.3713,122.2066,122.2158,19279.0
2017-06-15 15:40:00,133.6,133.65,133.57,133.58,15275.0,122.2249,122.2706,122.1975,122.2066,15275.0
2017-06-15 15:45:00,133.55,133.71,133.53,133.69,29915.0,122.1792,122.3255,122.1609,122.3072,29915.0
2017-06-15 15:50:00,133.69,133.72,133.64,133.65,16125.0,122.3072,122.3347,122.2615,122.2706,16125.0
2017-06-15 15:55:00,133.65,133.84,133.61,133.83,46456.0,122.2706,122.4445,122.234,122.4353,46456.0
2017-06-16 09:30:00,133.69,134.25,133.69,134.16,247291.0,122.6442,123.158,122.6442,123.0754,247291.0
2017-06-16 09:35:00,134.13,134.16,133.82,133.95,10945.0,123.0479,123.0754,122.7635,122.8828,10945.0
2017-06-16 09:40:00,134.04,134.04,133.8,133.8,6268.0,122.9653,122.9653,122.7452,122.7452,6268.0
2017-06-16 09:45:00,133.8,133.89,133.66,133.86,3209.0,122.7452,122.8277,122.6167,122.8002,3209.0
2017-06-16 09:50:00,133.81,133.82,133.64,133.75,6500.0,122.7543,122.7635,122.5984,122.6993,6500.0
2017-06-16 09:55:00,133.85,133.96,133.83,133.96,4877.0,122.791,122.8919,122.7727,122.8919,4877.0
2017-06-16 10:00:00,133.92,133.92,133.76,133.77,4790.0,122.8552,122.8552,122.7085,122.7176,4790.0
2017-06-16 10:05:00,133.77,133.8,133.68,133.76,5898.0,122.7176,122.7452,122.6351,122.7085,5898.0
2017-06-16 10:10:00,133.74,133.74,133.62,133.64,3461.0,122.6901,122.6901,122.58,122.5984,3461.0
2017-06-16 10:15:00,133.67,133.8,133.66,133.68,3482.0,122.6259,122.7452,122.6167,122.6351,3482.0
2017-06-16 10:20:00,133.68,133.74,133.63,133.64,2530.0,122.6351,122.6901,122.5892,122.5984,2530.0
2017-06-16 10:25:00,133.66,133.71,133.56,133.71,2687.0,122.6167,122.6626,122.525,122.6626,2687.0
2017-06-16 10:30:00,133.71,133.71,133.64,133.66,2210.0,122.6626,122.6626,122.5984,122.6167,2210.0
2017-06-16 10:35:00,133.67,133.73,133.67,133.72,5560.0,122.6259,122.6809,122.6259,122.6718,5560.0
2017-06-16 10:40:00,133.71,133.8,133.71,133.73,3724.0,122.6626,122.7452,122.6626,122.6809,3724.0
2017-06-16 10:45:00,133.77,133.77,133.63,133.72,2100.0,122.7176,122.7176,122.5892,122.6718,2100.0
2017-06-16 10:50:00,133.72,133.75,133.61,133.67,3880.0,122.6718,122.6993,122.5709,122.6259,3880.0
2017-06-16 10:55:00,133.63,133.72,133.63,133.71,3432.0,122.5892,122.6718,122.5892,122.6626,3432.0
2017-06-16 11:00:00,133.72,133.73,133.63,133.63,3904.0,122.6718,122.6809,122.5892,122.5892,3904.0
2017-06-16 11:05:00,133.64,133.64,133.52,133.52,2368.0,122.5984,122.5984,122.4883,122.4883,2368.0
2017-06-16 11:10:00,133.53,133.61,133.53,133.61,5918.0,122.4975,122.5709,122.4975,122.5709,5918.0
2017-06-16 11:15:00,133.62,133.67,133.59,133.65,6401.0,122.58,122.6259,122.5525,122.6076,6401.0
2017-06-16 11:20:00,133.61,133.62,133.52,133.53,1524.0,122.5709,122.58,122.4883,122.4975,1524.0
2017-06-16 11:25:00,133.55,133.55,133.53,133.54,1676.0,122.5158,122.5158,122.4975,122.5066,1676.0
2017-06-16 11:30:00,133.56,133.58,133.5,133.58,5200.0,122.525,122.5433,122.4699,122.5433,5200.0
2017-06-16 11:35:00,133.59,133.63,133.58,133.62,2100.0,122.5525,122.5892,122.5433,122.58,2100.0
2017-06-16 11:40:00,133.61,133.7,133.61,133.69,7515.0,122.5709,122.6534,122.5709,122.6442,7515.0
2017-06-16 11:45:00,133.66,133.69,133.61,133.62,4185.0,122.6167,122.6442,122.5709,122.58,4185.0
2017-06-16 11:50:00,133.62,133.68,133.6,133.68,2320.0,122.58,122.6351,122.5617,122.6351,2320.0
2017-06-16 11:55:00,133.68,133.7,133.66,133.66,4910.0,122.6351,122.6534,122.6167,122.6167,4910.0
2017-06-16 12:00:00,133.69,133.71,133.66,133.68,4599.0,122.6442,122.6626,122.6167,122.6351,4599.0
2017-06-16 12:05:00,133.7,133.7,133.52,133.58,15419.0,122.6534,122.6534,122.4883,122.5433,15419.0
2017-06-16 12:10:00,133.6,133.61,133.56,133.56,1449.0,122.5617,122.5709,122.525,122.525,1449.0
2017-06-16 12:15:00,133.57,133.62,133.55,133.6,10656.0,122.5342,122.58,122.5158,122.5617,10656.0
2017-06-16 12:20:00,133.6,133.63,133.52,133.52,19687.0,122.5617,122.5892,122.4883,122.4883,19687.0
2017-06-16 12:25:00,133.57,133.59,133.55,133.58,1194.0,122.5342,122.5525,122.5158,122.5433,1194.0
2017-06-16 12:30:00,133.58,133.62,133.54,133.55,9039.0,122.5433,122.58,122.5066,122.5158,9039.0
2017-06-16 12:35:00,133.56,133.6,133.56,133.59,2769.0,122.525,122.5617,122.525,122.5525,2769.0
2017-06-16 12:40:00,133.59,133.62,133.57,133.57,5500.0,122.5525,122.58,122.5342,122.5342,5500.0
2017-06-16 12:45:00,133.58,133.6,133.56,133.58,3429.0,122.5433,122.5617,122.525,122.5433,3429.0
2017-06-16 12:50:00,133.59,133.63,133.57,133.57,11859.0,122.5525,122.5892,122.5342,122.5342,11859.0
2017-06-16 12:55:00,133.58,133.62,133.57,133.59,5619.0,122.5433,122.58,122.5342,122.5525,5619.0
2017-06-16 13:00:00,133.6,133.62,133.58,133.59,5100.0,122.5617,122.58,122.5433,122.5525,5100.0
2017-06-16 13:05:00,133.59,133.6,133.55,133.58,3305.0,122.5525,122.5617,122.5158,122.5433,3305.0
2017-06-16 13:10:00,133.55,133.55,133.51,133.51,3405.0,122.5158,122.5158,122.4791,122.4791,3405.0
2017-06-16 13:15:00,133.54,133.6,133.54,133.59,4822.0,122.5066,122.5617,122.5066,122.5525,4822.0
2017-06-16 13:20:00,133.6,133.6,133.58,133.59,5441.0,122.5617,122.5617,122.5433,122.5525,5441.0
2017-06-16 13:25:00,133.59,133.61,133.56,133.59,5817.0,122.5525,122.5709,122.525,122.5525,5817.0
2017-06-16 13:30:00,133.59,133.59,133.56,133.59,4226.0,122.5525,122.5525,122.525,122.5525,4226.0
2017-06-16 13:35:00,133.6,133.61,133.58,133.61,7839.0,122.5617,122.5709,122.5433,122.5709,7839.0
2017-06-16 13:40:00,133.61,133.61,133.58,133.59,5339.0,122.5709,122.5709,122.5433,122.5525,5339.0
2017-06-16 13:45:00,133.59,133.6,133.59,133.59,4800.0,122.5525,122.5617,122.5525,122.5525,4800.0
2017-06-16 13:50:00,133.6,133.6,133.57,133.59,4047.0,122.5617,122.5617,122.5342,122.5525,4047.0
2017-06-16 13:55:00,133.58,133.63,133.58,133.59,13050.0,122.5433,122.5892,122.5433,122.5525,13050.0
2017-06-16 14:00:00,133.59,133.62,133.58,133.59,14353.0,122.5525,122.58,122.5433,122.5525,14353.0
2017-06-16 14:05:00,133.61,133.63,133.58,133.59,19364.0,122.5709,122.5892,122.5433,122.5525,19364.0
2017-06-16 14:10:00,133.59,133.61,133.58,133.59,7062.0,122.5525,122.5709,122.5433,122.5525,7062.0
2017-06-16 14:15:00,133.59,133.6,133.58,133.6,4563.0,122.5525,122.5617,122.5433,122.5617,4563.0
2017-06-16 14:20:00,133.6,133.61,133.58,133.58,12762.0,122.5617,122.5709,122.5433,122.5433,12762.0
2017-06-16 14:25:00,133.58,133.62,133.57,133.6,6284.0,122.5433,122.58,122.5342,122.5617,6284.0
2017-06-16 14:30:00,133.6,133.63,133.58,133.61,19911.0,122.5617,122.5892,122.5433,122.5709,19911.0
2017-06-16 14:35:00,133.62,134.07,133.61,133.97,36207.0,122.58,122.9929,122.5709,122.9011,36207.0
2017-06-16 14:40:00,133.95,133.96,133.89,133.92,7365.0,122.8828,122.8919,122.8277,122.8552,7365.0
2017-06-16 14:45:00,133.93,133.98,133.9,133.92,7262.0,122.8644,122.9103,122.8369,122.8552,7262.0
2017-06-16 14:50:00,133.92,133.95,133.9,133.92,6723.0,122.8552,122.8828,122.8369,122.8552,6723.0
2017-06-16 14:55:00,133.92,133.97,133.89,133.94,8519.0,122.8552,122.9011,122.8277,122.8736,8519.0
2017-06-16 15:00:00,133.95,133.98,133.89,133.93,8018.0,122.8828,122.9103,122.8277,122.8644,8018.0
2017-06-16 15:05:00,133.94,133.96,133.91,133.93,9629.0,122.8736,122.8919,122.8461,122.8644,9629.0
2017-06-16 15:10:00,133.93,133.94,133.81,133.82,8234.0,122.8644,122.8736,122.7543,122.7635,8234.0
2017-06-16 15:15:00,133.84,133.92,133.83,133.91,5842.0,122.7819,122.8552,122.7727,122.8461,5842.0
2017-06-16 15:20:00,133.92,133.98,133.9,133.97,6194.0,122.8552,122.9103,122.8369,122.9011,6194.0
2017-06-16 15:25:00,133.98,134.02,133.95,134.02,12994.0,122.9103,122.947,122.8828,122.947,12994.0
2017-06-16 15:30:00,134.02,134.1,134.02,134.09,11868.0,122.947,123.0204,122.947,123.0112,11868.0
2017-06-16 15:35:00,134.09,134.23,134.09,134.22,24881.0,123.0112,123.1396,123.0112,123.1305,24881.0
2017-06-16 15:40:00,134.22,134.23,134.13,134.13,29751.0,123.1305,123.1396,123.0479,123.0479,29751.0
2017-06-16 15:45:00,134.14,134.21,134.07,134.09,51815.0,123.0571,123.1213,122.9929,123.0112,51815.0
2017-06-16 15:50:00,134.1,134.17,134.1,134.17,28125.0,123.0204,123.0846,123.0204,123.0846,28125.0
2017-06-16 15:55:00,134.18,134.28,134.18,134.27,64157.0,123.0938,123.1855,123.0938,123.1763,64157.0
2017-06-19 09:30:00,134.55,134.74,134.43,134.47,14066.0,123.4332,123.6075,123.3231,123.3598,14066.0
2017-06-19 09:35:00,134.47,134.52,134.25,134.25,4836.0,123.3598,123.4057,123.158,123.158,4836.0
2017-06-19 09:40:00,134.3,134.4,134.29,134.38,1767.0,123.2038,123.2956,123.1947,123.2772,1767.0
2017-06-19 09:45:00,134.31,134.31,134.0,134.0,10296.0,123.213,123.213,122.9286,122.9286,10296.0
2017-06-19 09:50:00,133.98,134.0,133.93,133.93,2697.0,122.9103,122.9286,122.8644,122.8644,2697.0
2017-06-19 09:55:00,133.9,134.09,133.89,134.03,8472.0,122.8369,123.0112,122.8277,122.9562,8472.0
2017-06-19 10:00:00,134.04,134.26,134.04,134.25,11466.0,122.9653,123.1672,122.9653,123.158,11466.0
2017-06-19 10:05:00,134.25,134.26,134.1,134.14,19339.0,123.158,123.1672,123.0204,123.0571,19339.0
2017-06-19 10:10:00,134.13,134.24,134.1,134.21,18389.0,123.0479,123.1488,123.0204,123.1213,18389.0
2017-06-19 10:15:00,134.22,134.34,134.22,134.34,8431.0,123.1305,123.2405,123.1305,123.2405,8431.0
2017-06-19 10:20:00,134.3,134.35,134.29,134.3,8536.0,123.2038,123.2497,123.1947,123.2038,8536.0
2017-06-19 10:25:00,134.31,134.39,134.31,134.38,4902.0,123.213,123.2864,123.213,123.2772,4902.0
2017-06-19 10:30:00,134.39,134.52,134.29,134.29,9286.0,123.2864,123.4057,123.1947,123.1947,9286.0
2017-06-19 10:35:00,134.26,134.38,134.16,134.33,4615.0,123.1672,123.2772,123.0754,123.2314,4615.0
2017-06-19 10:40:00,134.35,134.5,134.31,134.5,4948.0,123.2497,123.3873,123.213,123.3873,4948.0
2017-06-19 10:45:00,134.5,134.5,134.42,134.43,1730.0,123.3873,123.3873,123.3139,123.3231,1730.0
2017-06-19 10:50:00,134.46,134.46,134.3,134.32,4655.0,123.3506,123.3506,123.2038,123.2222,4655.0
2017-06-19 10:55:00,134.28,134.31,134.21,134.23,6384.0,123.1855,123.213,123.1213,123.1396,6384.0
2017-06-19 11:00:00,134.25,134.34,134.25,134.26,3272.0,123.158,123.2405,123.158,123.1672,3272.0
2017-06-19 11:05:00,134.23,134.34,134.22,134.23,4190.0,123.1396,123.2405,123.1305,123.1396,4190.0
2017-06-19 11:10:00,134.19,134.32,134.19,134.32,2823.0,123.1029,123.2222,123.1029,123.2222,2823.0
2017-06-19 11:15:00,134.32,134.32,134.2,134.27,4089.0,123.2222,123.2222,123.1121,123.1763,4089.0
2017-06-19 11:20:00,134.27,134.32,134.24,134.25,3492.0,123.1763,123.2222,123.1488,123.158,3492.0
2017-06-19 11:25:00,134.25,134.26,134.16,134.21,2443.0,123.158,123.1672,123.0754,123.1213,2443.0
2017-06-19 11:30:00,134.23,134.41,134.23,134.36,6142.0,123.1396,123.3048,123.1396,123.2589,6142.0
2017-06-19 11:35:00,134.34,134.39,134.32,134.39,2623.0,123.2405,123.2864,123.2222,123.2864,2623.0
2017-06-19 11:40:00,134.39,134.42,134.35,134.37,4036.0,123.2864,123.3139,123.2497,123.2681,4036.0
2017-06-19 11:45:00,134.39,134.4,134.37,134.4,2819.0,123.2864,123.2956,123.2681,123.2956,2819.0
2017-06-19 11:50:00,134.4,134.5,134.39,134.41,3210.0,123.2956,123.3873,123.2864,123.3048,3210.0
2017-06-19 11:55:00,134.4,134.5,134.4,134.46,2950.0,123.2956,123.3873,123.2956,123.3506,2950.0
2017-06-19 12:00:00,134.47,134.49,134.44,134.45,2684.0,123.3598,123.3781,123.3323,123.3415,2684.0
2017-06-19 12:05:00,134.44,134.46,134.43,134.44,4344.0,123.3323,123.3506,123.3231,123.3323,4344.0
2017-06-19 12:10:00,134.45,134.46,134.4,134.4,1600.0,123.3415,123.3506,123.2956,123.2956,1600.0
2017-06-19 12:15:00,134.44,134.48,134.42,134.47,4056.0,123.3323,123.369,123.3139,123.3598,4056.0
2017-06-19 12:20:00,134.48,134.51,134.46,134.5,1976.0,123.369,123.3965,123.3506,123.3873,1976.0
2017-06-19 12:25:00,134.52,134.58,134.52,134.57,3175.0,123.4057,123.4607,123.4057,123.4515,3175.0
2017-06-19 12:30:00,134.54,134.57,134.5,134.53,4256.0,123.424,123.4515,123.3873,123.4148,4256.0
2017-06-19 12:35:00,134.52,134.56,134.5,134.55,2625.0,123.4057,123.4424,123.3873,123.4332,2625.0
2017-06-19 12:40:00,134.54,134.54,134.49,134.5,2104.0,123.424,123.424,123.3781,123.3873,2104.0
2017-06-19 12:45:00,134.51,134.55,134.51,134.55,1300.0,123.3965,123.4332,123.3965,123.4332,1300.0
2017-06-19 12:50:00,134.55,134.55,134.51,134.52,1701.0,123.4332,123.4332,123.3965,123.4057,1701.0
2017-06-19 12:55:00,134.52,134.52,134.49,134.49,4597.0,123.4057,123.4057,123.3781,123.3781,4597.0
2017-06-19 13:00:00,134.49,134.5,134.46,134.49,3700.0,123.3781,123.3873,123.3506,123.3781,3700.0
2017-06-19 13:05:00,134.5,134.52,134.47,134.5,3156.0,123.3873,123.4057,123.3598,123.3873,3156.0
2017-06-19 13:10:00,134.5,134.5,134.49,134.5,1912.0,123.3873,123.3873,123.3781,123.3873,1912.0
2017-06-19 13:15:00,134.5,134.57,134.46,134.55,3700.0,123.3873,123.4515,123.3506,123.4332,3700.0
2017-06-19 13:20:00,134.54,134.58,134.48,134.52,5819.0,123.424,123.4607,123.369,123.4057,5819.0
2017-06-19 13:25:00,134.5,134.5,134.42,134.42,4217.0,123.3873,123.3873,123.3139,123.3139,4217.0
2017-06-19 13:30:00,134.44,134.46,134.4,134.42,2417.0,123.3323,123.3506,123.2956,123.3139,2417.0
2017-06-19 13:35:00,134.43,134.44,134.37,134.37,3321.0,123.3231,123.3323,123.2681,123.2681,3321.0
2017-06-19 13:40:00,134.37,134.44,134.37,134.38,6044.0,123.2681,123.3323,123.2681,123.2772,6044.0
2017-06-19 13:45:00,134.38,134.42,134.37,134.4,2872.0,123.2772,123.3139,123.2681,123.2956,2872.0
2017-06-19 13:50:00,134.4,134.44,134.4,134.41,2322.0,123.2956,123.3323,123.2956,123.3048,2322.0
2017-06-19 13:55:00,134.4,134.47,134.4,134.44,2145.0,123.2956,123.3598,123.2956,123.3323,2145.0
2017-06-19 14:00:00,134.42,134.42,134.32,134.35,2800.0,123.3139,123.3139,123.2222,123.2497,2800.0
2017-06-19 14:05:00,134.34,134.36,134.28,134.35,2929.0,123.2405,123.2589,123.1855,123.2497,2929.0
2017-06-19 14:10:00,134.36,134.37,134.32,134.33,3110.0,123.2589,123.2681,123.2222,123.2314,3110.0
2017-06-19 14:15:00,134.32,134.36,134.29,134.3,2961.0,123.2222,123.2589,123.1947,123.2038,2961.0
2017-06-19 14:20:00,134.33,134.33,134.26,134.32,3566.0,123.2314,123.2314,123.1672,123.2222,3566.0
2017-06-19 14:25:00,134.3,134.35,134.29,134.32,1836.0,123.2038,123.2497,123.1947,123.2222,1836.0
2017-06-19 14:30:00,134.31,134.41,134.31,134.41,5194.0,123.213,123.3048,123.213,123.3048,5194.0
2017-06-19 14:35:00,134.45,134.45,134.4,134.4,12285.0,123.3415,123.3415,123.2956,123.2956,12285.0
2017-06-19 14:40:00,134.4,134.44,134.38,134.42,5599.0,123.2956,123.3323,123.2772,123.3139,5599.0
2017-06-19 14:45:00,134.5,134.5,134.42,134.42,4154.0,123.3873,123.3873,123.3139,123.3139,4154.0
2017-06-19 14:50:00,134.42,134.47,134.41,134.41,2012.0,123.3139,123.3598,123.3048,123.3048,2012.0
2017-06-19 14:55:00,134.41,134.41,134.37,134.38,6259.0,123.3048,123.3048,123.2681,123.2772,6259.0
2017-06-19 15:00:00,134.4,134.44,134.38,134.43,5840.0,123.2956,123.3323,123.2772,123.3231,5840.0
2017-06-19 15:05:00,134.43,134.43,134.37,134.38,5100.0,123.3231,123.3231,123.2681,123.2772,5100.0
2017-06-19 15:10:00,134.38,134.38,134.34,134.37,4200.0,123.2772,123.2772,123.2405,123.2681,4200.0
2017-06-19 15:15:00,134.37,134.41,134.34,134.39,5635.0,123.2681,123.3048,123.2405,123.2864,5635.0
2017-06-19 15:20:00,134.39,134.42,134.38,134.41,4387.0,123.2864,123.3139,123.2772,123.3048,4387.0
2017-06-19 15:25:00,134.41,134.43,134.39,134.42,8274.0,123.3048,123.3231,123.2864,123.3139,8274.0
2017-06-19 15:30:00,134.41,134.46,134.41,134.44,7358.0,123.3048,123.3506,123.3048,123.3323,7358.0
2017-06-19 15:35:00,134.44,134.47,134.42,134.46,5998.0,123.3323,123.3598,123.3139,123.3506,5998.0
2017-06-19 15:40:00,134.46,134.5,134.44,134.47,9076.0,123.3506,123.3873,123.3323,123.3598,9076.0
2017-06-19 15:45:00,134.47,134.55,134.46,134.55,10166.0,123.3598,123.4332,123.3506,123.4332,10166.0
2017-06-19 15:50:00,134.57,134.58,134.52,134.55,12699.0,123.4515,123.4607,123.4057,123.4332,12699.0
2017-06-19 15:55:00,134.55,134.59,134.51,134.56,33241.0,123.4332,123.4699,123.3965,123.4424,33241.0
2017-06-20 09:30:00,134.16,134.42,134.16,134.23,9896.0,123.0754,123.3139,123.0754,123.1396,9896.0
2017-06-20 09:35:00,134.23,134.45,134.12,134.36,6970.0,123.1396,123.3415,123.0387,123.2589,6970.0
2017-06-20 09:40:00,134.36,134.36,134.19,134.26,3443.0,123.2589,123.2589,123.1029,123.1672,3443.0
2017-06-20 09:45:00,134.23,134.25,134.12,134.22,4914.0,123.1396,123.158,123.0387,123.1305,4914.0
2017-06-20 09:50:00,134.2,134.27,134.18,134.21,1989.0,123.1121,123.1763,123.0938,123.1213,1989.0
2017-06-20 09:55:00,134.21,134.22,134.13,134.18,3874.0,123.1213,123.1305,123.0479,123.0938,3874.0
2017-06-20 10:00:00,134.2,134.31,134.17,134.26,6499.0,123.1121,123.213,123.0846,123.1672,6499.0
2017-06-20 10:05:00,134.27,134.33,134.1,134.1,6804.0,123.1763,123.2314,123.0204,123.0204,6804.0
2017-06-20 10:10:00,134.09,134.17,134.09,134.16,800.0,123.0112,123.0846,123.0112,123.0754,800.0
2017-06-20 10:15:00,134.12,134.12,134.0,134.04,4626.0,123.0387,123.0387,122.9286,122.9653,4626.0
2017-06-20 10:20:00,134.01,134.09,133.99,134.09,4188.0,122.9378,123.0112,122.9195,123.0112,4188.0
2017-06-20 10:25:00,134.12,134.19,134.12,134.17,4257.0,123.0387,123.1029,123.0387,123.0846,4257.0
2017-06-20 10:30:00,134.17,134.28,134.14,134.25,2650.0,123.0846,123.1855,123.0571,123.158,2650.0
2017-06-20 10:35:00,134.23,134.28,134.2,134.27,4164.0,123.1396,123.1855,123.1121,123.1763,4164.0
2017-06-20 10:40:00,134.27,134.29,134.12,134.15,5619.0,123.1763,123.1947,123.0387,123.0662,5619.0
2017-06-20 10:45:00,134.11,134.21,134.1,134.21,4513.0,123.0295,123.1213,123.0204,123.1213,4513.0
2017-06-20 10:50:00,134.18,134.2,134.12,134.12,4267.0,123.0938,123.1121,123.0387,123.0387,4267.0
2017-06-20 10:55:00,134.12,134.14,134.08,134.14,5028.0,123.0387,123.0571,123.002,123.0571,5028.0
2017-06-20 11:00:00,134.14,134.25,134.13,134.22,6760.0,123.0571,123.158,123.0479,123.1305,6760.0
2017-06-20 11:05:00,134.22,134.25,134.2,134.2,2864.0,123.1305,123.158,123.1121,123.1121,2864.0
2017-06-20 11:10:00,134.21,134.22,134.2,134.21,7518.0,123.1213,123.1305,123.1121,123.1213,7518.0
2017-06-20 11:15:00,134.22,134.25,134.21,134.23,6977.0,123.1305,123.158,123.1213,123.1396,6977.0
2017-06-20 11:20:00,134.26,134.3,134.21,134.21,3594.0,123.1672,123.2038,123.1213,123.1213,3594.0
2017-06-20 11:25:00,134.2,134.2,133.88,133.88,7137.0,123.1121,123.1121,122.8185,122.8185,7137.0
2017-06-20 11:30:00,133.91,134.29,133.9,134.29,7444.0,122.8461,123.1947,122.8369,123.1947,7444.0
2017-06-20 11:35:00,134.27,134.27,134.17,134.19,4207.0,123.1763,123.1763,123.0846,123.1029,4207.0
2017-06-20 11:40:00,134.21,134.22,134.16,134.2,5147.0,123.1213,123.1305,123.0754,123.1121,5147.0
2017-06-20 11:45:00,134.18,134.32,134.16,134.25,5235.0,123.0938,123.2222,123.0754,123.158,5235.0
2017-06-20 11:50:00,134.23,134.24,134.17,134.18,2673.0,123.1396,123.1488,123.0846,123.0938,2673.0
2017-06-20 11:55:00,134.18,134.18,134.11,134.17,6702.0,123.0938,123.0938,123.0295,123.0846,6702.0
2017-06-20 12:00:00,134.14,134.21,134.14,134.21,1765.0,123.0571,123.1213,123.0571,123.1213,1765.0
2017-06-20 12:05:00,134.21,134.27,134.19,134.26,4019.0,123.1213,123.1763,123.1029,123.1672,4019.0
2017-06-20 12:10:00,134.27,134.28,134.22,134.22,3781.0,123.1763,123.1855,123.1305,123.1305,3781.0
2017-06-20 12:15:00,134.21,134.24,134.17,134.17,2434.0,123.1213,123.1488,123.0846,123.0846,2434.0
2017-06-20 12:20:00,134.2,134.22,134.17,134.19,4800.0,123.1121,123.1305,123.0846,123.1029,4800.0
2017-06-20 12:25:00,134.19,134.21,134.16,134.16,4268.0,123.1029,123.1213,123.0754,123.0754,4268.0
2017-06-20 12:30:00,134.16,134.16,134.08,134.09,4081.0,123.0754,123.0754,123.002,123.0112,4081.0
2017-06-20 12:35:00,134.1,134.12,134.09,134.11,2900.0,123.0204,123.0387,123.0112,123.0295,2900.0
2017-06-20 12:40:00,134.12,134.18,134.11,134.15,5377.0,123.0387,123.0938,123.0295,123.0662,5377.0
2017-06-20 12:45:00,134.13,134.15,134.1,134.14,4400.0,123.0479,123.0662,123.0204,123.0571,4400.0
2017-06-20 12:50:00,134.12,134.16,134.09,134.16,2200.0,123.0387,123.0754,123.0112,123.0754,2200.0
2017-06-20 12:55:00,134.16,134.18,134.12,134.16,5102.0,123.0754,123.0938,123.0387,123.0754,5102.0
2017-06-20 13:00:00,134.19,134.22,134.18,134.18,5606.0,123.1029,123.1305,123.0938,123.0938,5606.0
2017-06-20 13:05:00,134.18,134.22,134.18,134.19,3530.0,123.0938,123.1305,123.0938,123.1029,3530.0
2017-06-20 13:10:00,134.19,134.2,134.18,134.19,6875.0,123.1029,123.1121,123.0938,123.1029,6875.0
2017-06-20 13:15:00,134.18,134.2,134.18,134.18,3114.0,123.0938,123.1121,123.0938,123.0938,3114.0
2017-06-20 13:20:00,134.18,134.21,134.18,134.2,663.0,123.0938,123.1213,123.0938,123.1121,663.0
2017-06-20 13:25:00,134.2,134.21,134.18,134.19,2450.0,123.1121,123.1213,123.0938,123.1029,2450.0
2017-06-20 13:30:00,134.19,134.24,134.19,134.23,3548.0,123.1029,123.1488,123.1029,123.1396,3548.0
2017-06-20 13:35:00,134.24,134.26,134.22,134.22,2527.0,123.1488,123.1672,123.1305,123.1305,2527.0
2017-06-20 13:40:00,134.23,134.29,134.19,134.27,5607.0,123.1396,123.1947,123.1029,123.1763,5607.0
2017-06-20 13:45:00,134.25,134.25,134.2,134.2,1400.0,123.158,123.158,123.1121,123.1121,1400.0
2017-06-20 13:50:00,134.18,134.23,134.18,134.21,2085.0,123.0938,123.1396,123.0938,123.1213,2085.0
2017-06-20 13:55:00,134.22,134.23,134.19,134.2,2609.0,123.1305,123.1396,123.1029,123.1121,2609.0
2017-06-20 14:00:00,134.22,134.23,134.16,134.17,3879.0,123.1305,123.1396,123.0754,123.0846,3879.0
2017-06-20 14:05:00,134.17,134.24,134.16,134.23,6085.0,123.0846,123.1488,123.0754,123.1396,6085.0
2017-06-20 14:10:00,134.22,134.27,134.19,134.24,3224.0,123.1305,123.1763,123.1029,123.1488,3224.0
2017-06-20 14:15:00,134.24,134.27,134.23,134.27,1557.0,123.1488,123.1763,123.1396,123.1763,1557.0
2017-06-20 14:20:00,134.27,134.28,134.15,134.15,2500.0,123.1763,123.1855,123.0662,123.0662,2500.0
2017-06-20 14:25:00,134.16,134.24,134.14,134.24,6490.0,123.0754,123.1488,123.0571,123.1488,6490.0
2017-06-20 14:30:00,134.22,134.23,134.15,134.15,1992.0,123.1305,123.1396,123.0662,123.0662,1992.0
2017-06-20 14:35:00,134.16,134.19,134.15,134.18,4657.0,123.0754,123.1029,123.0662,123.0938,4657.0
2017-06-20 14:40:00,134.19,134.22,134.18,134.2,1162.0,123.1029,123.1305,123.0938,123.1121,1162.0
2017-06-20 14:45:00,134.2,134.2,134.15,134.15,1530.0,123.1121,123.1121,123.0662,123.0662,1530.0
2017-06-20 14:50:00,134.15,134.15,134.08,134.13,2937.0,123.0662,123.0662,123.002,123.0479,2937.0
2017-06-20 14:55:00,134.14,134.16,134.11,134.11,1539.0,123.0571,123.0754,123.0295,123.0295,1539.0
2017-06-20 15:00:00,134.13,134.17,134.12,134.16,3643.0,123.0479,123.0846,123.0387,123.0754,3643.0
2017-06-20 15:05:00,134.17,134.18,134.1,134.1,3750.0,123.0846,123.0938,123.0204,123.0204,3750.0
2017-06-20 15:10:00,134.14,134.2,134.12,134.19,2215.0,123.0571,123.1121,123.0387,123.1029,2215.0
2017-06-20 15:15:00,134.2,134.22,134.2,134.22,3619.0,123.1121,123.1305,123.1121,123.1305,3619.0
2017-06-20 15:20:00,134.22,134.23,134.2,134.21,2423.0,123.1305,123.1396,123.1121,123.1213,2423.0
2017-06-20 15:25:00,134.19,134.26,134.14,134.24,6806.0,123.1029,123.1672,123.0571,123.1488,6806.0
2017-06-20 15:30:00,134.2,134.29,134.2,134.29,5828.0,123.1121,123.1947,123.1121,123.1947,5828.0
2017-06-20 15:35:00,134.3,134.31,134.25,134.28,10291.0,123.2038,123.213,123.158,123.1855,10291.0
2017-06-20 15:40:00,134.27,134.27,134.18,134.18,6707.0,123.1763,123.1763,123.0938,123.0938,6707.0
2017-06-20 15:45:00,134.2,134.26,134.1,134.11,10051.0,123.1121,123.1672,123.0204,123.0295,10051.0
2017-06-20 15:50:00,134.12,134.19,134.11,134.15,6960.0,123.0387,123.1029,123.0295,123.0662,6960.0
2017-06-20 15:55:00,134.16,134.2,134.1,134.12,32624.0,123.0754,123.1121,123.0204,123.0387,32624.0
2017-06-21 09:30:00,134.03,134.54,133.22,133.29,17305.0,122.9562,123.424,122.2131,122.2773,17305.0
2017-06-21 09:35:00,133.36,133.88,133.28,133.82,9285.0,122.3415,122.8185,122.2681,122.7635,9285.0
2017-06-21 09:40:00,133.73,133.81,133.68,133.74,10022.0,122.6809,122.7543,122.6351,122.6901,10022.0
2017-06-21 09:45:00,133.73,133.9,133.62,133.67,11906.0,122.6809,122.8369,122.58,122.6259,11906.0
2017-06-21 09:50:00,133.66,133.76,133.66,133.76,5350.0,122.6167,122.7085,122.6167,122.7085,5350.0
2017-06-21 09:55:00,133.88,134.1,133.81,133.81,8995.0,122.8185,123.0204,122.7543,122.7543,8995.0
2017-06-21 10:00:00,133.81,133.86,133.7,133.71,10514.0,122.7543,122.8002,122.6534,122.6626,10514.0
2017-06-21 10:05:00,133.7,133.84,133.65,133.65,14320.0,122.6534,122.7819,122.6076,122.6076,14320.0
2017-06-21 10:10:00,133.62,133.63,133.49,133.49,7990.0,122.58,122.5892,122.4608,122.4608,7990.0
2017-06-21 10:15:00,133.52,133.55,133.39,133.41,6298.0,122.4883,122.5158,122.369,122.3874,6298.0
2017-06-21 10:20:00,133.42,133.42,133.26,133.26,9845.0,122.3966,122.3966,122.2498,122.2498,9845.0
2017-06-21 10:25:00,133.22,133.26,133.11,133.15,15996.0,122.2131,122.2498,122.1122,122.1489,15996.0
2017-06-21 10:30:00,133.13,133.28,133.13,133.25,5736.0,122.1305,122.2681,122.1305,122.2406,5736.0
2017-06-21 10:35:00,133.3,133.53,133.3,133.41,10041.0,122.2865,122.4975,122.2865,122.3874,10041.0
2017-06-21 10:40:00,133.43,133.44,133.34,133.44,7848.0,122.4057,122.4149,122.3232,122.4149,7848.0
2017-06-21 10:45:00,133.42,133.42,133.34,133.35,8090.0,122.3966,122.3966,122.3232,122.3323,8090.0
2017-06-21 10:50:00,133.34,133.38,133.26,133.28,8530.0,122.3232,122.3599,122.2498,122.2681,8530.0
2017-06-21 10:55:00,133.3,133.34,133.27,133.32,6413.0,122.2865,122.3232,122.2589,122.3048,6413.0
2017-06-21 11:00:00,133.32,133.33,133.25,133.33,9676.0,122.3048,122.314,122.2406,122.314,9676.0
2017-06-21 11:05:00,133.33,133.35,133.18,133.21,13932.0,122.314,122.3323,122.1764,122.2039,13932.0
2017-06-21 11:10:00,133.22,133.23,133.18,133.21,6536.0,122.2131,122.2223,122.1764,122.2039,6536.0
2017-06-21 11:15:00,133.19,133.19,132.98,133.02,8457.0,122.1856,122.1856,121.9929,122.0296,8457.0
2017-06-21 11:20:00,133.01,133.04,132.87,132.94,12520.0,122.0204,122.048,121.892,121.9562,12520.0
2017-06-21 11:25:00,132.94,132.95,132.88,132.9,8448.0,121.9562,121.9654,121.9012,121.9195,8448.0
2017-06-21 11:30:00,132.9,132.92,132.87,132.91,4500.0,121.9195,121.9379,121.892,121.9287,4500.0
2017-06-21 11:35:00,132.92,133.09,132.92,133.0,7399.0,121.9379,122.0938,121.9379,122.0113,7399.0
2017-06-21 11:40:00,133.01,133.02,132.91,132.98,4722.0,122.0204,122.0296,121.9287,121.9929,4722.0
2017-06-21 11:45:00,133.0,133.0,132.93,132.93,3625.0,122.0113,122.0113,121.947,121.947,3625.0
2017-06-21 11:50:00,132.92,133.01,132.92,132.98,4300.0,121.9379,122.0204,121.9379,121.9929,4300.0
2017-06-21 11:55:00,132.97,133.01,132.95,132.95,10445.0,121.9837,122.0204,121.9654,121.9654,10445.0
2017-06-21 12:00:00,132.97,133.0,132.95,132.97,4184.0,121.9837,122.0113,121.9654,121.9837,4184.0
2017-06-21 12:05:00,132.96,132.99,132.94,132.97,9254.0,121.9746,122.0021,121.9562,121.9837,9254.0
2017-06-21 12:10:00,132.96,132.97,132.92,132.95,8109.0,121.9746,121.9837,121.9379,121.9654,8109.0
2017-06-21 12:15:00,132.94,132.97,132.87,132.89,5798.0,121.9562,121.9837,121.892,121.9103,5798.0
2017-06-21 12:20:00,132.89,132.89,132.78,132.79,2900.0,121.9103,121.9103,121.8094,121.8186,2900.0
2017-06-21 12:25:00,132.79,132.83,132.76,132.83,4856.0,121.8186,121.8553,121.7911,121.8553,4856.0
2017-06-21 12:30:00,132.83,132.87,132.83,132.84,4300.0,121.8553,121.892,121.8553,121.8645,4300.0
2017-06-21 12:35:00,132.83,132.9,132.82,132.9,3851.0,121.8553,121.9195,121.8461,121.9195,3851.0
2017-06-21 12:40:00,132.89,132.89,132.77,132.79,6307.0,121.9103,121.9103,121.8003,121.8186,6307.0
2017-06-21 12:45:00,132.78,132.78,132.67,132.68,3004.0,121.8094,121.8094,121.7085,121.7177,3004.0
2017-06-21 12:50:00,132.7,132.7,132.65,132.65,3870.0,121.736,121.736,121.6902,121.6902,3870.0
2017-06-21 12:55:00,132.66,132.69,132.66,132.66,6630.0,121.6993,121.7269,121.6993,121.6993,6630.0
2017-06-21 13:00:00,132.67,132.68,132.65,132.67,8153.0,121.7085,121.7177,121.6902,121.7085,8153.0
2017-06-21 13:05:00,132.68,132.68,132.56,132.62,5428.0,121.7177,121.7177,121.6076,121.6627,5428.0
2017-06-21 13:10:00,132.64,132.67,132.61,132.63,3900.0,121.681,121.7085,121.6535,121.6718,3900.0
2017-06-21 13:15:00,132.65,132.68,132.63,132.68,10293.0,121.6902,121.7177,121.6718,121.7177,10293.0
2017-06-21 13:20:00,132.67,132.79,132.67,132.75,6699.0,121.7085,121.8186,121.7085,121.7819,6699.0
2017-06-21 13:25:00,132.74,132.74,132.68,132.68,5900.0,121.7727,121.7727,121.7177,121.7177,5900.0
2017-06-21 13:30:00,132.7,132.73,132.69,132.7,5155.0,121.736,121.7636,121.7269,121.736,5155.0
2017-06-21 13:35:00,132.69,132.69,132.61,132.64,5570.0,121.7269,121.7269,121.6535,121.681,5570.0
2017-06-21 13:40:00,132.62,132.69,132.62,132.67,4580.0,121.6627,121.7269,121.6627,121.7085,4580.0
2017-06-21 13:45:00,132.67,132.67,132.61,132.63,5258.0,121.7085,121.7085,121.6535,121.6718,5258.0
2017-06-21 13:50:00,132.63,132.64,132.56,132.56,6898.0,121.6718,121.681,121.6076,121.6076,6898.0
2017-06-21 13:55:00,132.56,132.56,132.52,132.54,4663.0,121.6076,121.6076,121.5709,121.5893,4663.0
2017-06-21 14:00:00,132.53,132.61,132.53,132.56,6866.0,121.5801,121.6535,121.5801,121.6076,6866.0
2017-06-21 14:05:00,132.54,132.59,132.52,132.53,5933.0,121.5893,121.6351,121.5709,121.5801,5933.0
2017-06-21 14:10:00,132.51,132.53,132.47,132.49,6503.0,121.5617,121.5801,121.525,121.5434,6503.0
2017-06-21 14:15:00,132.49,132.52,132.48,132.49,5028.0,121.5434,121.5709,121.5342,121.5434,5028.0
2017-06-21 14:20:00,132.49,132.49,132.44,132.44,8318.0,121.5434,121.5434,121.4975,121.4975,8318.0
2017-06-21 14:25:00,132.43,132.44,132.3,132.31,6339.0,121.4884,121.4975,121.3691,121.3783,6339.0
2017-06-21 14:30:00,132.29,132.35,132.26,132.29,9939.0,121.3599,121.415,121.3324,121.3599,9939.0
2017-06-21 14:35:00,132.31,132.64,132.3,132.59,31840.0,121.3783,121.681,121.3691,121.6351,31840.0
2017-06-21 14:40:00,132.58,132.61,132.39,132.44,15952.0,121.626,121.6535,121.4517,121.4975,15952.0
2017-06-21 14:45:00,132.44,132.53,132.43,132.48,4424.0,121.4975,121.5801,121.4884,121.5342,4424.0
2017-06-21 14:50:00,132.5,132.5,132.44,132.48,8355.0,121.5526,121.5526,121.4975,121.5342,8355.0
2017-06-21 14:55:00,132.49,132.53,132.44,132.49,5517.0,121.5434,121.5801,121.4975,121.5434,5517.0
2017-06-21 15:00:00,132.47,132.47,132.39,132.39,5715.0,121.525,121.525,121.4517,121.4517,5715.0
2017-06-21 15:05:00,132.41,132.42,132.35,132.4,15620.0,121.47,121.4792,121.415,121.4608,15620.0
2017-06-21 15:10:00,132.41,132.43,132.36,132.36,9049.0,121.47,121.4884,121.4241,121.4241,9049.0
2017-06-21 15:15:00,132.37,132.42,132.36,132.39,6423.0,121.4333,121.4792,121.4241,121.4517,6423.0
2017-06-21 15:20:00,132.41,132.41,132.31,132.36,21769.0,121.47,121.47,121.3783,121.4241,21769.0
2017-06-21 15:25:00,132.34,132.38,132.33,132.37,10357.0,121.4058,121.4425,121.3966,121.4333,10357.0
2017-06-21 15:30:00,132.38,132.4,132.24,132.25,10429.0,121.4425,121.4608,121.314,121.3232,10429.0
2017-06-21 15:35:00,132.26,132.3,132.19,132.22,13992.0,121.3324,121.3691,121.2682,121.2957,13992.0
2017-06-21 15:40:00,132.22,132.23,132.09,132.15,18337.0,121.2957,121.3049,121.1764,121.2315,18337.0
2017-06-21 15:45:00,132.14,132.24,132.12,132.22,25981.0,121.2223,121.314,121.204,121.2957,25981.0
2017-06-21 15:50:00,132.22,132.22,132.12,132.18,30954.0,121.2957,121.2957,121.204,121.259,30954.0
2017-06-21 15:55:00,132.18,132.19,132.04,132.14,88021.0,121.259,121.2682,121.1306,121.2223,88021.0
2017-06-22 09:30:00,132.14,132.8,132.14,132.53,28401.0,121.2223,121.8278,121.2223,121.5801,28401.0
2017-06-22 09:35:00,132.5,132.61,132.36,132.38,4978.0,121.5526,121.6535,121.4241,121.4425,4978.0
2017-06-22 09:40:00,132.53,132.58,132.28,132.3,5296.0,121.5801,121.626,121.3507,121.3691,5296.0
2017-06-22 09:45:00,132.29,132.36,132.25,132.3,5949.0,121.3599,121.4241,121.3232,121.3691,5949.0
2017-06-22 09:50:00,132.28,132.36,132.24,132.36,3724.0,121.3507,121.4241,121.314,121.4241,3724.0
2017-06-22 09:55:00,132.36,132.5,132.33,132.33,5171.0,121.4241,121.5526,121.3966,121.3966,5171.0
2017-06-22 10:00:00,132.36,132.36,132.15,132.18,5209.0,121.4241,121.4241,121.2315,121.259,5209.0
2017-06-22 10:05:00,132.21,132.39,132.17,132.28,9753.0,121.2865,121.4517,121.2498,121.3507,9753.0
2017-06-22 10:10:00,132.27,132.31,132.25,132.29,5763.0,121.3416,121.3783,121.3232,121.3599,5763.0
2017-06-22 10:15:00,132.26,132.42,132.26,132.4,5755.0,121.3324,121.4792,121.3324,121.4608,5755.0
2017-06-22 10:20:00,132.4,132.4,132.26,132.31,6148.0,121.4608,121.4608,121.3324,121.3783,6148.0
2017-06-22 10:25:00,132.32,132.53,132.32,132.51,5891.0,121.3874,121.5801,121.3874,121.5617,5891.0
2017-06-22 10:30:00,132.51,132.51,132.45,132.49,5478.0,121.5617,121.5617,121.5067,121.5434,5478.0
2017-06-22 10:35:00,132.49,132.63,132.44,132.51,10357.0,121.5434,121.6718,121.4975,121.5617,10357.0
2017-06-22 10:40:00,132.52,132.6,132.5,132.57,9640.0,121.5709,121.6443,121.5526,121.6168,9640.0
2017-06-22 10:45:00,132.56,132.58,132.51,132.53,11686.0,121.6076,121.626,121.5617,121.5801,11686.0
2017-06-22 10:50:00,132.54,132.58,132.52,132.57,7217.0,121.5893,121.626,121.5709,121.6168,7217.0
2017-06-22 10:55:00,132.57,132.64,132.5,132.5,8295.0,121.6168,121.681,121.5526,121.5526,8295.0
2017-06-22 11:00:00,132.52,132.52,132.36,132.43,12120.0,121.5709,121.5709,121.4241,121.4884,12120.0
2017-06-22 11:05:00,132.42,132.42,132.26,132.26,7594.0,121.4792,121.4792,121.3324,121.3324,7594.0
2017-06-22 11:10:00,132.26,132.3,132.24,132.25,2300.0,121.3324,121.3691,121.314,121.3232,2300.0
2017-06-22 11:15:00,132.23,132.26,132.14,132.22,10300.0,121.3049,121.3324,121.2223,121.2957,10300.0
2017-06-22 11:20:00,132.22,132.29,132.1,132.1,14920.0,121.2957,121.3599,121.1856,121.1856,14920.0
2017-06-22 11:25:00,132.07,132.29,132.07,132.27,7310.0,121.1581,121.3599,121.1581,121.3416,7310.0
2017-06-22 11:30:00,132.27,132.44,132.27,132.43,4082.0,121.3416,121.4975,121.3416,121.4884,4082.0
2017-06-22 11:35:00,132.43,132.43,132.28,132.28,6193.0,121.4884,121.4884,121.3507,121.3507,6193.0
2017-06-22 11:40:00,132.28,132.3,132.21,132.26,4006.0,121.3507,121.3691,121.2865,121.3324,4006.0
2017-06-22 11:45:00,132.27,132.3,132.18,132.3,5443.0,121.3416,121.3691,121.259,121.3691,5443.0
2017-06-22 11:50:00,132.36,132.46,132.36,132.46,4200.0,121.4241,121.5159,121.4241,121.5159,4200.0
2017-06-22 11:55:00,132.46,132.48,132.37,132.37,5517.0,121.5159,121.5342,121.4333,121.4333,5517.0
2017-06-22 12:00:00,132.36,132.51,132.36,132.51,2200.0,121.4241,121.5617,121.4241,121.5617,2200.0
2017-06-22 12:05:00,132.51,132.53,132.3,132.31,4606.0,121.5617,121.5801,121.3691,121.3783,4606.0
2017-06-22 12:10:00,132.28,132.41,132.25,132.37,4686.0,121.3507,121.47,121.3232,121.4333,4686.0
2017-06-22 12:15:00,132.4,132.41,132.38,132.4,1420.0,121.4608,121.47,121.4425,121.4608,1420.0
2017-06-22 12:20:00,132.39,132.46,132.37,132.4,4620.0,121.4517,121.5159,121.4333,121.4608,4620.0
2017-06-22 12:25:00,132.4,132.4,132.37,132.4,2200.0,121.4608,121.4608,121.4333,121.4608,2200.0
2017-06-22 12:30:00,132.38,132.38,132.33,132.34,3854.0,121.4425,121.4425,121.3966,121.4058,3854.0
2017-06-22 12:35:00,132.33,132.35,132.29,132.35,2000.0,121.3966,121.415,121.3599,121.415,2000.0
2017-06-22 12:40:00,132.35,132.44,132.35,132.44,2333.0,121.415,121.4975,121.415,121.4975,2333.0
2017-06-22 12:45:00,132.45,132.45,132.34,132.39,4100.0,121.5067,121.5067,121.4058,121.4517,4100.0
2017-06-22 12:50:00,132.43,132.43,132.3,132.31,1870.0,121.4884,121.4884,121.3691,121.3783,1870.0
2017-06-22 12:55:00,132.31,132.33,132.24,132.26,1823.0,121.3783,121.3966,121.314,121.3324,1823.0
2017-06-22 13:00:00,132.21,132.3,132.21,132.28,3236.0,121.2865,121.3691,121.2865,121.3507,3236.0
2017-06-22 13:05:00,132.31,132.37,132.3,132.32,2605.0,121.3783,121.4333,121.3691,121.3874,2605.0
2017-06-22 13:10:00,132.28,132.28,132.21,132.24,3206.0,121.3507,121.3507,121.2865,121.314,3206.0
2017-06-22 13:15:00,132.23,132.26,132.22,132.25,1440.0,121.3049,121.3324,121.2957,121.3232,1440.0
2017-06-22 13:20:00,132.28,132.28,132.2,132.2,2140.0,121.3507,121.3507,121.2774,121.2774,2140.0
2017-06-22 13:25:00,132.23,132.23,132.19,132.2,1200.0,121.3049,121.3049,121.2682,121.2774,1200.0
2017-06-22 13:30:00,132.18,132.22,132.17,132.18,4403.0,121.259,121.2957,121.2498,121.259,4403.0
2017-06-22 13:35:00,132.22,132.26,132.14,132.14,2251.0,121.2957,121.3324,121.2223,121.2223,2251.0
2017-06-22 13:40:00,132.18,132.18,132.1,132.1,3723.0,121.259,121.259,121.1856,121.1856,3723.0
2017-06-22 13:45:00,132.14,132.18,132.12,132.14,3851.0,121.2223,121.259,121.204,121.2223,3851.0
2017-06-22 13:50:00,132.15,132.2,132.14,132.19,2181.0,121.2315,121.2774,121.2223,121.2682,2181.0
2017-06-22 13:55:00,132.18,132.18,132.13,132.13,2600.0,121.259,121.259,121.2131,121.2131,2600.0
2017-06-22 14:00:00,132.14,132.18,132.05,132.08,5411.0,121.2223,121.259,121.1397,121.1673,5411.0
2017-06-22 14:05:00,132.08,132.15,132.06,132.06,4728.0,121.1673,121.2315,121.1489,121.1489,4728.0
2017-06-22 14:10:00,132.04,132.05,131.96,132.01,4308.0,121.1306,121.1397,121.0572,121.1031,4308.0
2017-06-22 14:15:00,132.04,132.07,131.96,131.96,3547.0,121.1306,121.1581,121.0572,121.0572,3547.0
2017-06-22 14:20:00,131.98,131.99,131.91,131.95,7305.0,121.0755,121.0847,121.0113,121.048,7305.0
2017-06-22 14:25:00,132.01,132.03,131.87,132.02,7526.0,121.1031,121.1214,120.9746,121.1122,7526.0
2017-06-22 14:30:00,131.98,131.99,131.96,131.98,2910.0,121.0755,121.0847,121.0572,121.0755,2910.0
2017-06-22 14:35:00,131.99,132.08,131.98,132.07,4022.0,121.0847,121.1673,121.0755,121.1581,4022.0
2017-06-22 14:40:00,132.09,132.09,131.98,132.0,4550.0,121.1764,121.1764,121.0755,121.0939,4550.0
2017-06-22 14:45:00,132.01,132.1,132.0,132.1,2777.0,121.1031,121.1856,121.0939,121.1856,2777.0
2017-06-22 14:50:00,132.11,132.11,132.03,132.07,5366.0,121.1948,121.1948,121.1214,121.1581,5366.0
2017-06-22 14:55:00,132.05,132.16,132.04,132.08,7167.0,121.1397,121.2407,121.1306,121.1673,7167.0
2017-06-22 15:00:00,132.08,132.13,132.05,132.13,3779.0,121.1673,121.2131,121.1397,121.2131,3779.0
2017-06-22 15:05:00,132.15,132.15,132.07,132.09,5606.0,121.2315,121.2315,121.1581,121.1764,5606.0
2017-06-22 15:10:00,132.08,132.11,132.05,132.11,5835.0,121.1673,121.1948,121.1397,121.1948,5835.0
2017-06-22 15:15:00,132.1,132.17,132.08,132.09,8897.0,121.1856,121.2498,121.1673,121.1764,8897.0
2017-06-22 15:20:00,132.12,132.17,132.12,132.14,2300.0,121.204,121.2498,121.204,121.2223,2300.0
2017-06-22 15:25:00,132.16,132.18,132.15,132.16,4080.0,121.2407,121.259,121.2315,121.2407,4080.0
2017-06-22 15:30:00,132.16,132.16,132.02,132.03,9211.0,121.2407,121.2407,121.1122,121.1214,9211.0
2017-06-22 15:35:00,132.03,132.03,131.87,131.91,13404.0,121.1214,121.1214,120.9746,121.0113,13404.0
2017-06-22 15:40:00,131.9,131.91,131.77,131.81,15822.0,121.0021,121.0113,120.8829,120.9196,15822.0
2017-06-22 15:45:00,131.82,131.87,131.77,131.82,18040.0,120.9287,120.9746,120.8829,120.9287,18040.0
2017-06-22 15:50:00,131.81,131.82,131.74,131.74,20489.0,120.9196,120.9287,120.8554,120.8554,20489.0
2017-06-22 15:55:00,131.74,131.79,131.63,131.69,87404.0,120.8554,120.9012,120.7544,120.8095,87404.0
2017-06-23 09:30:00,131.7,132.01,131.5,131.77,20289.0,120.8187,121.1031,120.6352,120.8829,20289.0
2017-06-23 09:35:00,131.71,131.72,131.52,131.61,8537.0,120.8278,120.837,120.6535,120.7361,8537.0
2017-06-23 09:40:00,131.66,131.68,131.31,131.31,11594.0,120.782,120.8003,120.4609,120.4609,11594.0
2017-06-23 09:45:00,131.36,131.56,131.36,131.47,9047.0,120.5068,120.6902,120.5068,120.6077,9047.0
2017-06-23 09:50:00,131.5,131.52,131.34,131.44,7499.0,120.6352,120.6535,120.4884,120.5801,7499.0
2017-06-23 09:55:00,131.41,131.49,131.35,131.47,4255.0,120.5526,120.626,120.4976,120.6077,4255.0
2017-06-23 10:00:00,131.47,131.75,131.43,131.51,13071.0,120.6077,120.8645,120.571,120.6444,13071.0
2017-06-23 10:05:00,131.53,131.61,131.5,131.61,5100.0,120.6627,120.7361,120.6352,120.7361,5100.0
2017-06-23 10:10:00,131.61,131.62,131.53,131.6,6214.0,120.7361,120.7453,120.6627,120.7269,6214.0
2017-06-23 10:15:00,131.62,131.73,131.59,131.59,6498.0,120.7453,120.8462,120.7178,120.7178,6498.0
2017-06-23 10:20:00,131.59,131.73,131.54,131.73,11005.0,120.7178,120.8462,120.6719,120.8462,11005.0
2017-06-23 10:25:00,131.73,131.79,131.63,131.65,5337.0,120.8462,120.9012,120.7544,120.7728,5337.0
2017-06-23 10:30:00,131.66,131.71,131.61,131.68,11359.0,120.782,120.8278,120.7361,120.8003,11359.0
2017-06-23 10:35:00,131.69,131.72,131.62,131.67,11585.0,120.8095,120.837,120.7453,120.7911,11585.0
2017-06-23 10:40:00,131.68,131.83,131.68,131.83,7550.0,120.8003,120.9379,120.8003,120.9379,7550.0
2017-06-23 10:45:00,131.83,131.87,131.7,131.7,6300.0,120.9379,120.9746,120.8187,120.8187,6300.0
2017-06-23 10:50:00,131.74,131.84,131.7,131.75,10824.0,120.8554,120.9471,120.8187,120.8645,10824.0
2017-06-23 10:55:00,131.76,131.87,131.76,131.86,9082.0,120.8737,120.9746,120.8737,120.9654,9082.0
2017-06-23 11:00:00,131.87,131.95,131.85,131.91,11978.0,120.9746,121.048,120.9563,121.0113,11978.0
2017-06-23 11:05:00,131.9,131.9,131.75,131.76,14531.0,121.0021,121.0021,120.8645,120.8737,14531.0
2017-06-23 11:10:00,131.76,131.78,131.68,131.75,16771.0,120.8737,120.8921,120.8003,120.8645,16771.0
2017-06-23 11:15:00,131.75,131.78,131.64,131.65,10542.0,120.8645,120.8921,120.7636,120.7728,10542.0
2017-06-23 11:20:00,131.65,131.74,131.63,131.69,10610.0,120.7728,120.8554,120.7544,120.8095,10610.0
2017-06-23 11:25:00,131.69,131.85,131.69,131.85,5148.0,120.8095,120.9563,120.8095,120.9563,5148.0
2017-06-23 11:30:00,131.89,131.93,131.86,131.93,3714.0,120.993,121.0297,120.9654,121.0297,3714.0
2017-06-23 11:35:00,131.94,132.01,131.91,132.0,7414.0,121.0388,121.1031,121.0113,121.0939,7414.0
2017-06-23 11:40:00,132.01,132.16,132.01,132.16,8295.0,121.1031,121.2407,121.1031,121.2407,8295.0
2017-06-23 11:45:00,132.15,132.19,132.13,132.19,5520.0,121.2315,121.2682,121.2131,121.2682,5520.0
2017-06-23 11:50:00,132.21,132.22,132.11,132.11,5697.0,121.2865,121.2957,121.1948,121.1948,5697.0
2017-06-23 11:55:00,132.13,132.26,132.13,132.25,6470.0,121.2131,121.3324,121.2131,121.3232,6470.0
2017-06-23 12:00:00,132.27,132.31,132.26,132.3,4288.0,121.3416,121.3783,121.3324,121.3691,4288.0
2017-06-23 12:05:00,132.29,132.3,132.19,132.21,5504.0,121.3599,121.3691,121.2682,121.2865,5504.0
2017-06-23 12:10:00,132.21,132.3,132.17,132.19,10937.0,121.2865,121.3691,121.2498,121.2682,10937.0
2017-06-23 12:15:00,132.21,132.25,132.09,132.11,5825.0,121.2865,121.3232,121.1764,121.1948,5825.0
2017-06-23 12:20:00,132.1,132.13,132.04,132.1,4722.0,121.1856,121.2131,121.1306,121.1856,4722.0
2017-06-23 12:25:00,132.09,132.27,132.08,132.27,22098.0,121.1764,121.3416,121.1673,121.3416,22098.0
2017-06-23 12:30:00,132.27,132.34,132.15,132.33,5350.0,121.3416,121.4058,121.2315,121.3966,5350.0
2017-06-23 12:35:00,132.33,132.33,132.24,132.29,6578.0,121.3966,121.3966,121.314,121.3599,6578.0
2017-06-23 12:40:00,132.27,132.29,132.21,132.26,9958.0,121.3416,121.3599,121.2865,121.3324,9958.0
2017-06-23 12:45:00,132.26,132.3,132.25,132.3,2737.0,121.3324,121.3691,121.3232,121.3691,2737.0
2017-06-23 12:50:00,132.31,132.32,132.28,132.29,1632.0,121.3783,121.3874,121.3507,121.3599,1632.0
2017-06-23 12:55:00,132.3,132.32,132.25,132.25,3910.0,121.3691,121.3874,121.3232,121.3232,3910.0
2017-06-23 13:00:00,132.27,132.34,132.27,132.34,7338.0,121.3416,121.4058,121.3416,121.4058,7338.0
2017-06-23 13:05:00,132.34,132.36,132.31,132.34,2556.0,121.4058,121.4241,121.3783,121.4058,2556.0
2017-06-23 13:10:00,132.34,132.35,132.3,132.33,4937.0,121.4058,121.415,121.3691,121.3966,4937.0
2017-06-23 13:15:00,132.31,132.36,132.31,132.33,3211.0,121.3783,121.4241,121.3783,121.3966,3211.0
2017-06-23 13:20:00,132.33,132.33,132.3,132.32,5811.0,121.3966,121.3966,121.3691,121.3874,5811.0
2017-06-23 13:25:00,132.3,132.32,132.24,132.25,5454.0,121.3691,121.3874,121.314,121.3232,5454.0
2017-06-23 13:30:00,132.22,132.28,132.2,132.26,2902.0,121.2957,121.3507,121.2774,121.3324,2902.0
2017-06-23 13:35:00,132.23,132.35,132.23,132.32,4054.0,121.3049,121.415,121.3049,121.3874,4054.0
2017-06-23 13:40:00,132.3,132.33,132.28,132.29,2053.0,121.3691,121.3966,121.3507,121.3599,2053.0
2017-06-23 13:45:00,132.27,132.32,132.27,132.3,3640.0,121.3416,121.3874,121.3416,121.3691,3640.0
2017-06-23 13:50:00,132.27,132.35,132.27,132.35,2280.0,121.3416,121.415,121.3416,121.415,2280.0
2017-06-23 13:55:00,132.34,132.34,132.2,132.23,7141.0,121.4058,121.4058,121.2774,121.3049,7141.0
2017-06-23 14:00:00,132.25,132.28,132.21,132.24,4378.0,121.3232,121.3507,121.2865,121.314,4378.0
2017-06-23 14:05:00,132.24,132.27,132.2,132.2,2480.0,121.314,121.3416,121.2774,121.2774,2480.0
2017-06-23 14:10:00,132.2,132.22,132.09,132.09,22903.0,121.2774,121.2957,121.1764,121.1764,22903.0
2017-06-23 14:15:00,132.1,132.2,132.08,132.16,8905.0,121.1856,121.2774,121.1673,121.2407,8905.0
2017-06-23 14:20:00,132.15,132.15,131.98,132.0,7768.0,121.2315,121.2315,121.0755,121.0939,7768.0
2017-06-23 14:25:00,131.98,132.02,131.95,131.98,8265.0,121.0755,121.1122,121.048,121.0755,8265.0
2017-06-23 14:30:00,131.99,132.07,131.95,132.05,8637.0,121.0847,121.1581,121.048,121.1397,8637.0
2017-06-23 14:35:00,132.07,132.07,131.94,131.94,15269.0,121.1581,121.1581,121.0388,121.0388,15269.0
2017-06-23 14:40:00,131.92,131.92,131.84,131.86,6300.0,121.0205,121.0205,120.9471,120.9654,6300.0
2017-06-23 14:45:00,131.86,131.9,131.83,131.83,4353.0,120.9654,121.0021,120.9379,120.9379,4353.0
2017-06-23 14:50:00,131.86,131.86,131.8,131.85,8891.0,120.9654,120.9654,120.9104,120.9563,8891.0
2017-06-23 14:55:00,131.82,131.85,131.78,131.83,4759.0,120.9287,120.9563,120.8921,120.9379,4759.0
2017-06-23 15:00:00,131.8,131.83,131.61,131.73,9512.0,120.9104,120.9379,120.7361,120.8462,9512.0
2017-06-23 15:05:00,131.77,131.85,131.77,131.8,6193.0,120.8829,120.9563,120.8829,120.9104,6193.0
2017-06-23 15:10:00,131.81,131.86,131.8,131.81,4368.0,120.9196,120.9654,120.9104,120.9196,4368.0
2017-06-23 15:15:00,131.79,131.8,131.67,131.76,6917.0,120.9012,120.9104,120.7911,120.8737,6917.0
2017-06-23 15:20:00,131.79,131.79,131.72,131.75,4800.0,120.9012,120.9012,120.837,120.8645,4800.0
2017-06-23 15:25:00,131.75,131.8,131.64,131.65,6420.0,120.8645,120.9104,120.7636,120.7728,6420.0
2017-06-23 15:30:00,131.65,131.68,131.62,131.67,8706.0,120.7728,120.8003,120.7453,120.7911,8706.0
2017-06-23 15:35:00,131.67,131.68,131.63,131.64,8598.0,120.7911,120.8003,120.7544,120.7636,8598.0
2017-06-23 15:40:00,131.62,131.71,131.6,131.69,15621.0,120.7453,120.8278,120.7269,120.8095,15621.0
2017-06-23 15:45:00,131.69,131.71,131.61,131.68,16728.0,120.8095,120.8278,120.7361,120.8003,16728.0
2017-06-23 15:50:00,131.67,131.7,131.64,131.7,21316.0,120.7911,120.8187,120.7636,120.8187,21316.0
2017-06-23 15:55:00,131.7,131.73,131.62,131.65,47755.0,120.8187,120.8462,120.7453,120.7728,47755.0
2017-06-26 09:30:00,131.74,131.98,131.52,131.59,16944.0,120.8554,121.0755,120.6535,120.7178,16944.0
2017-06-26 09:35:00,131.66,132.22,131.62,132.22,4458.0,120.782,121.2957,120.7453,121.2957,4458.0
2017-06-26 09:40:00,132.22,132.23,132.12,132.14,7881.0,121.2957,121.3049,121.204,121.2223,7881.0
2017-06-26 09:45:00,132.14,132.46,132.12,132.36,25437.0,121.2223,121.5159,121.204,121.4241,25437.0
2017-06-26 09:50:00,132.36,132.36,132.07,132.07,15359.0,121.4241,121.4241,121.1581,121.1581,15359.0
2017-06-26 09:55:00,132.11,132.31,132.07,132.31,5096.0,121.1948,121.3783,121.1581,121.3783,5096.0
2017-06-26 10:00:00,132.33,132.39,132.18,132.2,15324.0,121.3966,121.4517,121.259,121.2774,15324.0
2017-06-26 10:05:00,132.17,132.2,132.05,132.05,8904.0,121.2498,121.2774,121.1397,121.1397,8904.0
2017-06-26 10:10:00,132.08,132.36,132.06,132.31,9829.0,121.1673,121.4241,121.1489,121.3783,9829.0
2017-06-26 10:15:00,132.33,132.33,132.16,132.17,5628.0,121.3966,121.3966,121.2407,121.2498,5628.0
2017-06-26 10:20:00,132.2,132.2,132.0,132.15,7146.0,121.2774,121.2774,121.0939,121.2315,7146.0
2017-06-26 10:25:00,132.18,132.26,132.11,132.13,9907.0,121.259,121.3324,121.1948,121.2131,9907.0
2017-06-26 10:30:00,132.15,132.27,132.14,132.27,8951.0,121.2315,121.3416,121.2223,121.3416,8951.0
2017-06-26 10:35:00,132.25,132.26,132.15,132.15,7704.0,121.3232,121.3324,121.2315,121.2315,7704.0
2017-06-26 10:40:00,132.13,132.16,132.07,132.07,5367.0,121.2131,121.2407,121.1581,121.1581,5367.0
2017-06-26 10:45:00,132.08,132.15,132.04,132.06,6700.0,121.1673,121.2315,121.1306,121.1489,6700.0
2017-06-26 10:50:00,132.05,132.12,132.04,132.1,2698.0,121.1397,121.204,121.1306,121.1856,2698.0
2017-06-26 10:55:00,132.1,132.1,131.99,132.0,9660.0,121.1856,121.1856,121.0847,121.0939,9660.0
2017-06-26 11:00:00,132.04,132.11,132.0,132.01,7557.0,121.1306,121.1948,121.0939,121.1031,7557.0
2017-06-26 11:05:00,131.98,132.05,131.94,132.01,6500.0,121.0755,121.1397,121.0388,121.1031,6500.0
2017-06-26 11:10:00,132.03,132.17,132.01,132.14,3802.0,121.1214,121.2498,121.1031,121.2223,3802.0
2017-06-26 11:15:00,132.14,132.16,132.0,132.15,9831.0,121.2223,121.2407,121.0939,121.2315,9831.0
2017-06-26 11:20:00,132.15,132.27,132.15,132.27,4359.0,121.2315,121.3416,121.2315,121.3416,4359.0
2017-06-26 11:25:00,132.29,132.3,132.22,132.22,4916.0,121.3599,121.3691,121.2957,121.2957,4916.0
2017-06-26 11:30:00,132.21,132.23,132.09,132.09,6506.0,121.2865,121.3049,121.1764,121.1764,6506.0
2017-06-26 11:35:00,132.14,132.19,132.14,132.16,4342.0,121.2223,121.2682,121.2223,121.2407,4342.0
2017-06-26 11:40:00,132.18,132.23,132.14,132.17,7278.0,121.259,121.3049,121.2223,121.2498,7278.0
2017-06-26 11:45:00,132.17,132.18,132.12,132.17,3408.0,121.2498,121.259,121.204,121.2498,3408.0
2017-06-26 11:50:00,132.19,132.24,132.15,132.24,11648.0,121.2682,121.314,121.2315,121.314,11648.0
2017-06-26 11:55:00,132.24,132.28,132.24,132.28,2237.0,121.314,121.3507,121.314,121.3507,2237.0
2017-06-26 12:00:00,132.29,132.31,132.26,132.3,8512.0,121.3599,121.3783,121.3324,121.3691,8512.0
2017-06-26 12:05:00,132.32,132.37,132.25,132.25,12798.0,121.3874,121.4333,121.3232,121.3232,12798.0
2017-06-26 12:10:00,132.25,132.27,132.23,132.26,2885.0,121.3232,121.3416,121.3049,121.3324,2885.0
2017-06-26 12:15:00,132.26,132.26,132.21,132.21,1700.0,121.3324,121.3324,121.2865,121.2865,1700.0
2017-06-26 12:20:00,132.22,132.25,132.2,132.22,4014.0,121.2957,121.3232,121.2774,121.2957,4014.0
2017-06-26 12:25:00,132.22,132.24,132.21,132.23,3400.0,121.2957,121.314,121.2865,121.3049,3400.0
2017-06-26 12:30:00,132.22,132.3,132.22,132.29,4224.0,121.2957,121.3691,121.2957,121.3599,4224.0
2017-06-26 12:35:00,132.3,132.33,132.28,132.31,3000.0,121.3691,121.3966,121.3507,121.3783,3000.0
2017-06-26 12:40:00,132.31,132.31,132.2,132.22,4100.0,121.3783,121.3783,121.2774,121.2957,4100.0
2017-06-26 12:45:00,132.25,132.34,132.24,132.28,7335.0,121.3232,121.4058,121.314,121.3507,7335.0
2017-06-26 12:50:00,132.3,132.33,132.3,132.32,3889.0,121.3691,121.3966,121.3691,121.3874,3889.0
2017-06-26 12:55:00,132.32,132.32,132.27,132.29,2792.0,121.3874,121.3874,121.3416,121.3599,2792.0
2017-06-26 13:00:00,132.29,132.3,132.27,132.3,3047.0,121.3599,121.3691,121.3416,121.3691,3047.0
2017-06-26 13:05:00,132.3,132.32,132.28,132.29,3100.0,121.3691,121.3874,121.3507,121.3599,3100.0
2017-06-26 13:10:00,132.29,132.29,132.25,132.25,5551.0,121.3599,121.3599,121.3232,121.3232,5551.0
2017-06-26 13:15:00,132.28,132.28,132.24,132.27,3900.0,121.3507,121.3507,121.314,121.3416,3900.0
2017-06-26 13:20:00,132.28,132.29,132.25,132.27,9250.0,121.3507,121.3599,121.3232,121.3416,9250.0
2017-06-26 13:25:00,132.28,132.35,132.27,132.34,6378.0,121.3507,121.415,121.3416,121.4058,6378.0
2017-06-26 13:30:00,132.35,132.41,132.34,132.4,24816.0,121.415,121.47,121.4058,121.4608,24816.0
2017-06-26 13:35:00,132.4,132.5,132.4,132.46,39049.0,121.4608,121.5526,121.4608,121.5159,39049.0
2017-06-26 13:40:00,132.46,132.5,132.25,132.33,34585.0,121.5159,121.5526,121.3232,121.3966,34585.0
2017-06-26 13:45:00,132.34,132.34,132.23,132.24,20873.0,121.4058,121.4058,121.3049,121.314,20873.0
2017-06-26 13:50:00,132.24,132.27,132.2,132.25,8598.0,121.314,121.3416,121.2774,121.3232,8598.0
2017-06-26 13:55:00,132.3,132.33,132.3,132.3,2200.0,121.3691,121.3966,121.3691,121.3691,2200.0
2017-06-26 14:00:00,132.28,132.34,132.28,132.31,5583.0,121.3507,121.4058,121.3507,121.3783,5583.0
2017-06-26 14:05:00,132.31,132.33,132.3,132.32,5845.0,121.3783,121.3966,121.3691,121.3874,5845.0
2017-06-26 14:10:00,132.3,132.32,132.25,132.31,4242.0,121.3691,121.3874,121.3232,121.3783,4242.0
2017-06-26 14:15:00,132.3,132.3,132.26,132.26,2326.0,121.3691,121.3691,121.3324,121.3324,2326.0
2017-06-26 14:20:00,132.2,132.25,132.2,132.24,4704.0,121.2774,121.3232,121.2774,121.314,4704.0
2017-06-26 14:25:00,132.24,132.25,132.2,132.2,3400.0,121.314,121.3232,121.2774,121.2774,3400.0
2017-06-26 14:30:00,132.19,132.21,132.17,132.21,4101.0,121.2682,121.2865,121.2498,121.2865,4101.0
2017-06-26 14:35:00,132.21,132.26,132.19,132.25,6314.0,121.2865,121.3324,121.2682,121.3232,6314.0
2017-06-26 14:40:00,132.27,132.28,132.19,132.23,6075.0,121.3416,121.3507,121.2682,121.3049,6075.0
2017-06-26 14:45:00,132.24,132.25,132.23,132.24,2417.0,121.314,121.3232,121.3049,121.314,2417.0
2017-06-26 14:50:00,132.24,132.28,132.23,132.28,6013.0,121.314,121.3507,121.3049,121.3507,6013.0
2017-06-26 14:55:00,132.28,132.28,132.23,132.25,5895.0,121.3507,121.3507,121.3049,121.3232,5895.0
2017-06-26 15:00:00,132.24,132.24,132.15,132.19,8728.0,121.314,121.314,121.2315,121.2682,8728.0
2017-06-26 15:05:00,132.19,132.19,132.16,132.17,4866.0,121.2682,121.2682,121.2407,121.2498,4866.0
2017-06-26 15:10:00,132.18,132.18,132.14,132.15,5830.0,121.259,121.259,121.2223,121.2315,5830.0
2017-06-26 15:15:00,132.14,132.15,132.1,132.13,5450.0,121.2223,121.2315,121.1856,121.2131,5450.0
2017-06-26 15:20:00,132.13,132.13,132.09,132.11,11239.0,121.2131,121.2131,121.1764,121.1948,11239.0
2017-06-26 15:25:00,132.11,132.16,132.07,132.14,10475.0,121.1948,121.2407,121.1581,121.2223,10475.0
2017-06-26 15:30:00,132.14,132.22,132.13,132.21,11315.0,121.2223,121.2957,121.2131,121.2865,11315.0
2017-06-26 15:35:00,132.22,132.26,132.18,132.21,14691.0,121.2957,121.3324,121.259,121.2865,14691.0
2017-06-26 15:40:00,132.21,132.21,132.17,132.18,13230.0,121.2865,121.2865,121.2498,121.259,13230.0
2017-06-26 15:45:00,132.19,132.21,132.12,132.17,15202.0,121.2682,121.2865,121.204,121.2498,15202.0
2017-06-26 15:50:00,132.16,132.17,132.08,132.09,12476.0,121.2407,121.2498,121.1673,121.1764,12476.0
2017-06-26 15:55:00,132.06,132.11,131.98,132.03,27925.0,121.1489,121.1948,121.0755,121.1214,27925.0
2017-06-27 09:30:00,132.0,132.23,131.7,132.02,23127.0,121.0939,121.3049,120.8187,121.1122,23127.0
2017-06-27 09:35:00,132.06,132.18,131.95,132.03,11500.0,121.1489,121.259,121.048,121.1214,11500.0
2017-06-27 09:40:00,132.14,132.14,131.84,131.9,3332.0,121.2223,121.2223,120.9471,121.0021,3332.0
2017-06-27 09:45:00,132.04,132.13,131.95,131.95,10269.0,121.1306,121.2131,121.048,121.048,10269.0
2017-06-27 09:50:00,131.95,132.16,131.93,132.15,3300.0,121.048,121.2407,121.0297,121.2315,3300.0
2017-06-27 09:55:00,132.15,132.26,132.13,132.18,6835.0,121.2315,121.3324,121.2131,121.259,6835.0
2017-06-27 10:00:00,132.2,132.36,132.2,132.31,9051.0,121.2774,121.4241,121.2774,121.3783,9051.0
2017-06-27 10:05:00,132.24,132.28,132.02,132.02,6565.0,121.314,121.3507,121.1122,121.1122,6565.0
2017-06-27 10:10:00,132.09,132.2,132.09,132.17,6882.0,121.1764,121.2774,121.1764,121.2498,6882.0
2017-06-27 10:15:00,132.17,132.2,132.1,132.18,7526.0,121.2498,121.2774,121.1856,121.259,7526.0
2017-06-27 10:20:00,132.19,132.2,132.09,132.09,4983.0,121.2682,121.2774,121.1764,121.1764,4983.0
2017-06-27 10:25:00,132.1,132.16,132.09,132.1,1500.0,121.1856,121.2407,121.1764,121.1856,1500.0
2017-06-27 10:30:00,132.12,132.2,132.03,132.2,5428.0,121.204,121.2774,121.1214,121.2774,5428.0
2017-06-27 10:35:00,132.22,132.35,132.17,132.35,10590.0,121.2957,121.415,121.2498,121.415,10590.0
2017-06-27 10:40:00,132.31,132.34,132.26,132.32,3299.0,121.3783,121.4058,121.3324,121.3874,3299.0
2017-06-27 10:45:00,132.35,132.46,132.34,132.42,3700.0,121.415,121.5159,121.4058,121.4792,3700.0
2017-06-27 10:50:00,132.41,132.45,132.33,132.33,2222.0,121.47,121.5067,121.3966,121.3966,2222.0
2017-06-27 10:55:00,132.34,132.41,132.18,132.27,15835.0,121.4058,121.47,121.259,121.3416,15835.0
2017-06-27 11:00:00,132.27,132.38,132.26,132.36,3651.0,121.3416,121.4425,121.3324,121.4241,3651.0
2017-06-27 11:05:00,132.37,132.45,132.36,132.41,4543.0,121.4333,121.5067,121.4241,121.47,4543.0
2017-06-27 11:10:00,132.39,132.42,132.26,132.32,5700.0,121.4517,121.4792,121.3324,121.3874,5700.0
2017-06-27 11:15:00,132.31,132.34,132.24,132.29,4500.0,121.3783,121.4058,121.314,121.3599,4500.0
2017-06-27 11:20:00,132.28,132.28,132.06,132.18,7900.0,121.3507,121.3507,121.1489,121.259,7900.0
2017-06-27 11:25:00,132.18,132.29,132.1,132.17,5384.0,121.259,121.3599,121.1856,121.2498,5384.0
2017-06-27 11:30:00,132.22,132.34,132.21,132.34,2308.0,121.2957,121.4058,121.2865,121.4058,2308.0
2017-06-27 11:35:00,132.36,132.36,132.26,132.3,6261.0,121.4241,121.4241,121.3324,121.3691,6261.0
2017-06-27 11:40:00,132.32,132.32,132.18,132.21,3100.0,121.3874,121.3874,121.259,121.2865,3100.0
2017-06-27 11:45:00,132.22,132.22,132.14,132.15,8527.0,121.2957,121.2957,121.2223,121.2315,8527.0
2017-06-27 11:50:00,132.18,132.24,132.17,132.19,4130.0,121.259,121.314,121.2498,121.2682,4130.0
2017-06-27 11:55:00,132.19,132.2,132.06,132.11,7908.0,121.2682,121.2774,121.1489,121.1948,7908.0
2017-06-27 12:00:00,132.14,132.24,132.14,132.19,3340.0,121.2223,121.314,121.2223,121.2682,3340.0
2017-06-27 12:05:00,132.22,132.28,132.18,132.28,4007.0,121.2957,121.3507,121.259,121.3507,4007.0
2017-06-27 12:10:00,132.28,132.28,132.1,132.1,3254.0,121.3507,121.3507,121.1856,121.1856,3254.0
2017-06-27 12:15:00,132.07,132.18,132.06,132.18,3881.0,121.1581,121.259,121.1489,121.259,3881.0
2017-06-27 12:20:00,132.2,132.23,132.2,132.22,2919.0,121.2774,121.3049,121.2774,121.2957,2919.0
2017-06-27 12:25:00,132.21,132.23,132.19,132.23,2320.0,121.2865,121.3049,121.2682,121.3049,2320.0
2017-06-27 12:30:00,132.21,132.24,132.17,132.18,2633.0,121.2865,121.314,121.2498,121.259,2633.0
2017-06-27 12:35:00,132.17,132.18,132.12,132.15,2434.0,121.2498,121.259,121.204,121.2315,2434.0
2017-06-27 12:40:00,132.17,132.21,132.09,132.09,4395.0,121.2498,121.2865,121.1764,121.1764,4395.0
2017-06-27 12:45:00,132.12,132.22,132.12,132.22,1821.0,121.204,121.2957,121.204,121.2957,1821.0
2017-06-27 12:50:00,132.21,132.22,132.11,132.11,5598.0,121.2865,121.2957,121.1948,121.1948,5598.0
2017-06-27 12:55:00,132.07,132.11,132.07,132.1,1412.0,121.1581,121.1948,121.1581,121.1856,1412.0
2017-06-27 13:00:00,132.1,132.1,132.06,132.08,2300.0,121.1856,121.1856,121.1489,121.1673,2300.0
2017-06-27 13:05:00,132.08,132.09,131.99,132.0,4413.0,121.1673,121.1764,121.0847,121.0939,4413.0
2017-06-27 13:10:00,132.01,132.05,132.0,132.05,5109.0,121.1031,121.1397,121.0939,121.1397,5109.0
2017-06-27 13:15:00,132.05,132.16,132.02,132.15,4863.0,121.1397,121.2407,121.1122,121.2315,4863.0
2017-06-27 13:20:00,132.14,132.21,132.14,132.21,2639.0,121.2223,121.2865,121.2223,121.2865,2639.0
2017-06-27 13:25:00,132.23,132.31,132.19,132.2,10085.0,121.3049,121.3783,121.2682,121.2774,10085.0
2017-06-27 13:30:00,132.2,132.22,132.13,132.15,5136.0,121.2774,121.2957,121.2131,121.2315,5136.0
2017-06-27 13:35:00,132.16,132.16,131.96,131.97,4150.0,121.2407,121.2407,121.0572,121.0664,4150.0
2017-06-27 13:40:00,132.02,132.09,132.01,132.05,5586.0,121.1122,121.1764,121.1031,121.1397,5586.0
2017-06-27 13:45:00,132.04,132.07,131.98,132.06,4439.0,121.1306,121.1581,121.0755,121.1489,4439.0
2017-06-27 13:50:00,132.03,132.17,132.03,132.11,3865.0,121.1214,121.2498,121.1214,121.1948,3865.0
2017-06-27 13:55:00,132.11,132.11,132.03,132.03,4988.0,121.1948,121.1948,121.1214,121.1214,4988.0
2017-06-27 14:00:00,132.03,132.07,132.01,132.06,5164.0,121.1214,121.1581,121.1031,121.1489,5164.0
2017-06-27 14:05:00,132.03,132.04,131.97,131.98,6437.0,121.1214,121.1306,121.0664,121.0755,6437.0
2017-06-27 14:10:00,131.98,132.05,131.98,132.05,9340.0,121.0755,121.1397,121.0755,121.1397,9340.0
2017-06-27 14:15:00,132.02,132.18,131.91,132.06,18173.0,121.1122,121.259,121.0113,121.1489,18173.0
2017-06-27 14:20:00,132.05,132.18,131.99,132.18,8449.0,121.1397,121.259,121.0847,121.259,8449.0
2017-06-27 14:25:00,132.13,132.16,132.02,132.12,6682.0,121.2131,121.2407,121.1122,121.204,6682.0
2017-06-27 14:30:00,132.08,132.18,132.08,132.12,4424.0,121.1673,121.259,121.1673,121.204,4424.0
2017-06-27 14:35:00,132.09,132.16,132.09,132.12,4821.0,121.1764,121.2407,121.1764,121.204,4821.0
2017-06-27 14:40:00,132.14,132.2,132.12,132.2,2932.0,121.2223,121.2774,121.204,121.2774,2932.0
2017-06-27 14:45:00,132.2,132.21,132.12,132.13,6842.0,121.2774,121.2865,121.204,121.2131,6842.0
2017-06-27 14:50:00,132.13,132.2,132.12,132.18,4044.0,121.2131,121.2774,121.204,121.259,4044.0
2017-06-27 14:55:00,132.18,132.18,132.03,132.03,6049.0,121.259,121.259,121.1214,121.1214,6049.0
2017-06-27 15:00:00,132.08,132.12,132.05,132.08,6746.0,121.1673,121.204,121.1397,121.1673,6746.0
2017-06-27 15:05:00,132.06,132.11,131.99,132.1,10176.0,121.1489,121.1948,121.0847,121.1856,10176.0
2017-06-27 15:10:00,132.13,132.16,132.12,132.14,7236.0,121.2131,121.2407,121.204,121.2223,7236.0
2017-06-27 15:15:00,132.15,132.23,132.14,132.22,4695.0,121.2315,121.3049,121.2223,121.2957,4695.0
2017-06-27 15:20:00,132.22,132.27,132.21,132.25,12525.0,121.2957,121.3416,121.2865,121.3232,12525.0
2017-06-27 15:25:00,132.25,132.33,132.24,132.33,8057.0,121.3232,121.3966,121.314,121.3966,8057.0
2017-06-27 15:30:00,132.34,132.35,132.18,132.2,12825.0,121.4058,121.415,121.259,121.2774,12825.0
2017-06-27 15:35:00,132.19,132.22,132.17,132.2,14546.0,121.2682,121.2957,121.2498,121.2774,14546.0
2017-06-27 15:40:00,132.19,132.2,132.14,132.19,11306.0,121.2682,121.2774,121.2223,121.2682,11306.0
2017-06-27 15:45:00,132.18,132.18,132.09,132.09,17203.0,121.259,121.259,121.1764,121.1764,17203.0
2017-06-27 15:50:00,132.08,132.08,131.9,131.92,17414.0,121.1673,121.1673,121.0021,121.0205,17414.0
2017-06-27 15:55:00,131.9,131.93,131.75,131.79,54822.0,121.0021,121.0297,120.8645,120.9012,54822.0
2017-06-28 09:30:00,132.62,132.79,132.36,132.76,11360.0,121.6627,121.8186,121.4241,121.7911,11360.0
2017-06-28 09:35:00,132.7,132.72,132.52,132.61,2923.0,121.736,121.7544,121.5709,121.6535,2923.0
2017-06-28 09:40:00,132.57,132.57,132.48,132.54,4227.0,121.6168,121.6168,121.5342,121.5893,4227.0
2017-06-28 09:45:00,132.56,132.68,132.54,132.66,2750.0,121.6076,121.7177,121.5893,121.6993,2750.0
2017-06-28 09:50:00,132.61,132.66,132.59,132.59,2200.0,121.6535,121.6993,121.6351,121.6351,2200.0
2017-06-28 09:55:00,132.65,132.68,132.63,132.67,775.0,121.6902,121.7177,121.6718,121.7085,775.0
2017-06-28 10:00:00,132.7,132.82,132.6,132.8,8015.0,121.736,121.8461,121.6443,121.8278,8015.0
2017-06-28 10:05:00,132.81,133.0,132.8,133.0,2470.0,121.837,122.0113,121.8278,122.0113,2470.0
2017-06-28 10:10:00,132.97,133.02,132.91,132.92,5620.0,121.9837,122.0296,121.9287,121.9379,5620.0
2017-06-28 10:15:00,132.98,133.01,132.88,132.89,3600.0,121.9929,122.0204,121.9012,121.9103,3600.0
2017-06-28 10:20:00,132.96,132.97,132.89,132.89,2416.0,121.9746,121.9837,121.9103,121.9103,2416.0
2017-06-28 10:25:00,132.89,132.96,132.87,132.88,2350.0,121.9103,121.9746,121.892,121.9012,2350.0
2017-06-28 10:30:00,132.93,132.94,132.78,132.9,3300.0,121.947,121.9562,121.8094,121.9195,3300.0
2017-06-28 10:35:00,132.87,132.87,132.78,132.83,5338.0,121.892,121.892,121.8094,121.8553,5338.0
2017-06-28 10:40:00,132.79,133.0,132.77,132.99,6293.0,121.8186,122.0113,121.8003,122.0021,6293.0
2017-06-28 10:45:00,133.04,133.15,133.01,133.13,2323.0,122.048,122.1489,122.0204,122.1305,2323.0
2017-06-28 10:50:00,133.15,133.15,133.06,133.06,5256.0,122.1489,122.1489,122.0663,122.0663,5256.0
2017-06-28 10:55:00,133.01,133.04,132.88,132.92,6122.0,122.0204,122.048,121.9012,121.9379,6122.0
2017-06-28 11:00:00,132.9,133.13,132.9,133.1,6428.0,121.9195,122.1305,121.9195,122.103,6428.0
2017-06-28 11:05:00,133.1,133.12,132.98,133.0,6600.0,122.103,122.1213,121.9929,122.0113,6600.0
2017-06-28 11:10:00,132.97,133.07,132.94,133.07,2399.0,121.9837,122.0755,121.9562,122.0755,2399.0
2017-06-28 11:15:00,133.08,133.08,133.01,133.06,1750.0,122.0846,122.0846,122.0204,122.0663,1750.0
2017-06-28 11:20:00,133.03,133.06,133.03,133.06,500.0,122.0388,122.0663,122.0388,122.0663,500.0
2017-06-28 11:25:00,133.02,133.08,133.02,133.08,1500.0,122.0296,122.0846,122.0296,122.0846,1500.0
2017-06-28 11:30:00,133.08,133.19,133.08,133.16,4918.0,122.0846,122.1856,122.0846,122.158,4918.0
2017-06-28 11:35:00,133.12,133.14,133.07,133.08,3435.0,122.1213,122.1397,122.0755,122.0846,3435.0
2017-06-28 11:40:00,133.12,133.14,133.1,133.1,1574.0,122.1213,122.1397,122.103,122.103,1574.0
2017-06-28 11:45:00,133.1,133.19,133.06,133.19,4275.0,122.103,122.1856,122.0663,122.1856,4275.0
2017-06-28 11:50:00,133.2,133.24,133.16,133.19,3710.0,122.1947,122.2314,122.158,122.1856,3710.0
2017-06-28 11:55:00,133.23,133.3,133.23,133.24,3704.0,122.2223,122.2865,122.2223,122.2314,3704.0
2017-06-28 12:00:00,133.24,133.25,133.16,133.16,1846.0,122.2314,122.2406,122.158,122.158,1846.0
2017-06-28 12:05:00,133.16,133.16,133.13,133.13,1638.0,122.158,122.158,122.1305,122.1305,1638.0
2017-06-28 12:10:00,133.15,133.15,133.08,133.08,4589.0,122.1489,122.1489,122.0846,122.0846,4589.0
2017-06-28 12:15:00,133.09,133.11,133.08,133.08,7799.0,122.0938,122.1122,122.0846,122.0846,7799.0
2017-06-28 12:20:00,133.08,133.11,133.04,133.04,5544.0,122.0846,122.1122,122.048,122.048,5544.0
2017-06-28 12:25:00,133.05,133.07,133.04,133.07,1000.0,122.0571,122.0755,122.048,122.0755,1000.0
2017-06-28 12:30:00,133.08,133.08,133.06,133.06,1400.0,122.0846,122.0846,122.0663,122.0663,1400.0
2017-06-28 12:35:00,133.03,133.06,133.01,133.06,3501.0,122.0388,122.0663,122.0204,122.0663,3501.0
2017-06-28 12:40:00,133.05,133.08,133.02,133.04,2360.0,122.0571,122.0846,122.0296,122.048,2360.0
2017-06-28 12:45:00,133.06,133.09,133.04,133.09,3183.0,122.0663,122.0938,122.048,122.0938,3183.0
2017-06-28 12:50:00,133.1,133.1,133.07,133.08,1846.0,122.103,122.103,122.0755,122.0846,1846.0
2017-06-28 12:55:00,133.1,133.11,133.09,133.11,1599.0,122.103,122.1122,122.0938,122.1122,1599.0
2017-06-28 13:00:00,133.13,133.16,133.1,133.1,3548.0,122.1305,122.158,122.103,122.103,3548.0
2017-06-28 13:05:00,133.12,133.14,133.11,133.12,3610.0,122.1213,122.1397,122.1122,122.1213,3610.0
2017-06-28 13:10:00,133.1,133.13,133.08,133.12,2758.0,122.103,122.1305,122.0846,122.1213,2758.0
2017-06-28 13:15:00,133.12,133.15,133.1,133.13,3319.0,122.1213,122.1489,122.103,122.1305,3319.0
2017-06-28 13:20:00,133.15,133.17,133.13,133.17,5400.0,122.1489,122.1672,122.1305,122.1672,5400.0
2017-06-28 13:25:00,133.18,133.18,133.15,133.16,2988.0,122.1764,122.1764,122.1489,122.158,2988.0
2017-06-28 13:30:00,133.17,133.2,133.15,133.17,4109.0,122.1672,122.1947,122.1489,122.1672,4109.0
2017-06-28 13:35:00,133.17,133.25,133.17,133.23,1662.0,122.1672,122.2406,122.1672,122.2223,1662.0
2017-06-28 13:40:00,133.27,133.28,133.18,133.18,2663.0,122.2589,122.2681,122.1764,122.1764,2663.0
2017-06-28 13:45:00,133.22,133.25,133.19,133.22,2927.0,122.2131,122.2406,122.1856,122.2131,2927.0
2017-06-28 13:50:00,133.24,133.27,133.24,133.25,3100.0,122.2314,122.2589,122.2314,122.2406,3100.0
2017-06-28 13:55:00,133.25,133.29,133.2,133.21,3860.0,122.2406,122.2773,122.1947,122.2039,3860.0
2017-06-28 14:00:00,133.22,133.24,133.21,133.23,2050.0,122.2131,122.2314,122.2039,122.2223,2050.0
2017-06-28 14:05:00,133.25,133.26,133.23,133.24,3925.0,122.2406,122.2498,122.2223,122.2314,3925.0
2017-06-28 14:10:00,133.25,133.25,133.21,133.24,2188.0,122.2406,122.2406,122.2039,122.2314,2188.0
2017-06-28 14:15:00,133.24,133.24,133.09,133.1,2321.0,122.2314,122.2314,122.0938,122.103,2321.0
2017-06-28 14:20:00,133.1,133.13,133.01,133.07,3031.0,122.103,122.1305,122.0204,122.0755,3031.0
2017-06-28 14:25:00,133.09,133.11,133.04,133.11,2694.0,122.0938,122.1122,122.048,122.1122,2694.0
2017-06-28 14:30:00,133.05,133.13,133.05,133.13,3123.0,122.0571,122.1305,122.0571,122.1305,3123.0
2017-06-28 14:35:00,133.12,133.15,133.1,133.13,4474.0,122.1213,122.1489,122.103,122.1305,4474.0
2017-06-28 14:40:00,133.15,133.15,133.1,133.11,2129.0,122.1489,122.1489,122.103,122.1122,2129.0
2017-06-28 14:45:00,133.11,133.13,133.09,133.11,4112.0,122.1122,122.1305,122.0938,122.1122,4112.0
2017-06-28 14:50:00,133.11,133.14,133.05,133.07,3678.0,122.1122,122.1397,122.0571,122.0755,3678.0
2017-06-28 14:55:00,133.06,133.06,133.0,133.01,2267.0,122.0663,122.0663,122.0113,122.0204,2267.0
2017-06-28 15:00:00,133.02,133.05,133.0,133.03,6005.0,122.0296,122.0571,122.0113,122.0388,6005.0
2017-06-28 15:05:00,133.05,133.07,133.04,133.04,4392.0,122.0571,122.0755,122.048,122.048,4392.0
2017-06-28 15:10:00,133.04,133.04,132.98,133.0,4873.0,122.048,122.048,121.9929,122.0113,4873.0
2017-06-28 15:15:00,133.0,133.04,132.99,133.04,4942.0,122.0113,122.048,122.0021,122.048,4942.0
2017-06-28 15:20:00,133.03,133.04,132.98,133.02,6342.0,122.0388,122.048,121.9929,122.0296,6342.0
2017-06-28 15:25:00,133.01,133.08,132.97,133.08,4946.0,122.0204,122.0846,121.9837,122.0846,4946.0
2017-06-28 15:30:00,133.07,133.08,133.04,133.06,10857.0,122.0755,122.0846,122.048,122.0663,10857.0
2017-06-28 15:35:00,133.05,133.06,133.0,133.04,15989.0,122.0571,122.0663,122.0113,122.048,15989.0
2017-06-28 15:40:00,133.04,133.1,133.02,133.1,7016.0,122.048,122.103,122.0296,122.103,7016.0
2017-06-28 15:45:00,133.07,133.08,132.91,132.91,14360.0,122.0755,122.0846,121.9287,121.9287,14360.0
2017-06-28 15:50:00,132.92,132.99,132.92,132.98,18223.0,121.9379,122.0021,121.9379,121.9929,18223.0
2017-06-28 15:55:00,132.98,132.98,132.84,132.9,51097.0,121.9929,121.9929,121.8645,121.9195,51097.0
2017-06-29 09:30:00,132.89,132.99,132.59,132.59,8979.0,121.9103,122.0021,121.6351,121.6351,8979.0
2017-06-29 09:35:00,132.5,132.56,132.38,132.38,2800.0,121.5526,121.6076,121.4425,121.4425,2800.0
2017-06-29 09:40:00,132.37,132.42,132.14,132.15,2653.0,121.4333,121.4792,121.2223,121.2315,2653.0
2017-06-29 09:45:00,132.2,132.38,132.18,132.37,5975.0,121.2774,121.4425,121.259,121.4333,5975.0
2017-06-29 09:50:00,132.41,132.58,132.41,132.53,2800.0,121.47,121.626,121.47,121.5801,2800.0
2017-06-29 09:55:00,132.51,132.53,132.42,132.42,2700.0,121.5617,121.5801,121.4792,121.4792,2700.0
2017-06-29 10:00:00,132.37,132.56,132.37,132.44,3000.0,121.4333,121.6076,121.4333,121.4975,3000.0
2017-06-29 10:05:00,132.41,132.41,132.32,132.35,5333.0,121.47,121.47,121.3874,121.415,5333.0
2017-06-29 10:10:00,132.28,132.32,132.16,132.2,6248.0,121.3507,121.3874,121.2407,121.2774,6248.0
2017-06-29 10:15:00,132.21,132.21,131.98,132.04,4706.0,121.2865,121.2865,121.0755,121.1306,4706.0
2017-06-29 10:20:00,131.99,132.03,131.92,132.0,9051.0,121.0847,121.1214,121.0205,121.0939,9051.0
2017-06-29 10:25:00,131.98,132.08,131.96,132.08,955.0,121.0755,121.1673,121.0572,121.1673,955.0
2017-06-29 10:30:00,132.23,132.29,132.18,132.28,7304.0,121.3049,121.3599,121.259,121.3507,7304.0
2017-06-29 10:35:00,132.26,132.36,132.25,132.36,2436.0,121.3324,121.4241,121.3232,121.4241,2436.0
2017-06-29 10:40:00,132.32,132.44,132.32,132.44,1877.0,121.3874,121.4975,121.3874,121.4975,1877.0
2017-06-29 10:45:00,132.4,132.42,132.31,132.35,8106.0,121.4608,121.4792,121.3783,121.415,8106.0
2017-06-29 10:50:00,132.37,132.47,132.37,132.47,2950.0,121.4333,121.525,121.4333,121.525,2950.0
2017-06-29 10:55:00,132.47,132.47,132.37,132.37,3701.0,121.525,121.525,121.4333,121.4333,3701.0
2017-06-29 11:00:00,132.38,132.39,132.33,132.33,1335.0,121.4425,121.4517,121.3966,121.3966,1335.0
2017-06-29 11:05:00,132.34,132.41,132.33,132.33,3573.0,121.4058,121.47,121.3966,121.3966,3573.0
2017-06-29 11:10:00,132.35,132.38,132.18,132.29,4856.0,121.415,121.4425,121.259,121.3599,4856.0
2017-06-29 11:15:00,132.29,132.54,132.17,132.54,20310.0,121.3599,121.5893,121.2498,121.5893,20310.0
2017-06-29 11:20:00,132.52,132.53,132.22,132.26,12884.0,121.5709,121.5801,121.2957,121.3324,12884.0
2017-06-29 11:25:00,132.26,132.33,132.18,132.2,4156.0,121.3324,121.3966,121.259,121.2774,4156.0
2017-06-29 11:30:00,132.2,132.2,131.94,132.03,2383.0,121.2774,121.2774,121.0388,121.1214,2383.0
2017-06-29 11:35:00,132.09,132.13,132.02,132.06,3860.0,121.1764,121.2131,121.1122,121.1489,3860.0
2017-06-29 11:40:00,132.05,132.09,132.02,132.09,2301.0,121.1397,121.1764,121.1122,121.1764,2301.0
2017-06-29 11:45:00,132.17,132.22,132.14,132.15,1744.0,121.2498,121.2957,121.2223,121.2315,1744.0
2017-06-29 11:50:00,132.12,132.17,132.08,132.08,2408.0,121.204,121.2498,121.1673,121.1673,2408.0
2017-06-29 11:55:00,132.04,132.11,132.02,132.02,1994.0,121.1306,121.1948,121.1122,121.1122,1994.0
2017-06-29 12:00:00,132.02,132.05,131.89,132.05,4637.0,121.1122,121.1397,120.993,121.1397,4637.0
2017-06-29 12:05:00,132.02,132.09,132.0,132.0,3598.0,121.1122,121.1764,121.0939,121.0939,3598.0
2017-06-29 12:10:00,132.0,132.06,131.93,131.93,2279.0,121.0939,121.1489,121.0297,121.0297,2279.0
2017-06-29 12:15:00,131.95,131.96,131.9,131.92,2800.0,121.048,121.0572,121.0021,121.0205,2800.0
2017-06-29 12:20:00,131.94,132.01,131.94,132.01,4900.0,121.0388,121.1031,121.0388,121.1031,4900.0
2017-06-29 12:25:00,131.97,132.01,131.95,131.95,1600.0,121.0664,121.1031,121.048,121.048,1600.0
2017-06-29 12:30:00,131.95,132.0,131.83,131.84,2900.0,121.048,121.0939,120.9379,120.9471,2900.0
2017-06-29 12:35:00,131.86,131.9,131.78,131.84,4236.0,120.9654,121.0021,120.8921,120.9471,4236.0
2017-06-29 12:40:00,131.86,131.89,131.79,131.88,2506.0,120.9654,120.993,120.9012,120.9838,2506.0
2017-06-29 12:45:00,131.83,131.84,131.74,131.75,7906.0,120.9379,120.9471,120.8554,120.8645,7906.0
2017-06-29 12:50:00,131.73,131.79,131.69,131.79,2000.0,120.8462,120.9012,120.8095,120.9012,2000.0
2017-06-29 12:55:00,131.76,131.77,131.56,131.56,6631.0,120.8737,120.8829,120.6902,120.6902,6631.0
2017-06-29 13:00:00,131.61,131.69,131.57,131.64,1704.0,120.7361,120.8095,120.6994,120.7636,1704.0
2017-06-29 13:05:00,131.63,131.65,131.58,131.58,3900.0,120.7544,120.7728,120.7086,120.7086,3900.0
2017-06-29 13:10:00,131.6,131.6,131.33,131.36,3478.0,120.7269,120.7269,120.4792,120.5068,3478.0
2017-06-29 13:15:00,131.35,131.37,131.27,131.27,3347.0,120.4976,120.5159,120.4242,120.4242,3347.0
2017-06-29 13:20:00,131.34,131.34,131.04,131.17,8665.0,120.4884,120.4884,120.2132,120.3325,8665.0
2017-06-29 13:25:00,131.12,131.22,130.88,131.0,8186.0,120.2866,120.3783,120.0664,120.1765,8186.0
2017-06-29 13:30:00,131.05,131.29,131.03,131.24,7011.0,120.2224,120.4425,120.204,120.3967,7011.0
2017-06-29 13:35:00,131.24,131.29,131.22,131.29,2355.0,120.3967,120.4425,120.3783,120.4425,2355.0
2017-06-29 13:40:00,131.26,131.38,131.16,131.16,3279.0,120.415,120.5251,120.3233,120.3233,3279.0
2017-06-29 13:45:00,131.22,131.29,131.17,131.28,4084.0,120.3783,120.4425,120.3325,120.4334,4084.0
2017-06-29 13:50:00,131.25,131.4,131.25,131.4,4025.0,120.4058,120.5435,120.4058,120.5435,4025.0
2017-06-29 13:55:00,131.39,131.45,131.36,131.39,2900.0,120.5343,120.5893,120.5068,120.5343,2900.0
2017-06-29 14:00:00,131.36,131.37,131.21,131.24,4442.0,120.5068,120.5159,120.3691,120.3967,4442.0
2017-06-29 14:05:00,131.26,131.34,131.26,131.3,2041.0,120.415,120.4884,120.415,120.4517,2041.0
2017-06-29 14:10:00,131.27,131.33,131.21,131.33,4433.0,120.4242,120.4792,120.3691,120.4792,4433.0
2017-06-29 14:15:00,131.34,131.42,131.3,131.37,4389.0,120.4884,120.5618,120.4517,120.5159,4389.0
2017-06-29 14:20:00,131.36,131.39,131.3,131.32,2865.0,120.5068,120.5343,120.4517,120.4701,2865.0
2017-06-29 14:25:00,131.35,131.47,131.34,131.46,4026.0,120.4976,120.6077,120.4884,120.5985,4026.0
2017-06-29 14:30:00,131.46,131.47,131.36,131.4,3318.0,120.5985,120.6077,120.5068,120.5435,3318.0
2017-06-29 14:35:00,131.41,131.48,131.37,131.42,3649.0,120.5526,120.6168,120.5159,120.5618,3649.0
2017-06-29 14:40:00,131.47,131.56,131.47,131.5,4843.0,120.6077,120.6902,120.6077,120.6352,4843.0
2017-06-29 14:45:00,131.48,131.5,131.39,131.39,3275.0,120.6168,120.6352,120.5343,120.5343,3275.0
2017-06-29 14:50:00,131.38,131.42,131.34,131.42,4855.0,120.5251,120.5618,120.4884,120.5618,4855.0
2017-06-29 14:55:00,131.41,131.48,131.37,131.48,10145.0,120.5526,120.6168,120.5159,120.6168,10145.0
2017-06-29 15:00:00,131.48,131.6,131.46,131.59,7544.0,120.6168,120.7269,120.5985,120.7178,7544.0
2017-06-29 15:05:00,131.6,131.7,131.6,131.66,5345.0,120.7269,120.8187,120.7269,120.782,5345.0
2017-06-29 15:10:00,131.65,131.67,131.53,131.57,9150.0,120.7728,120.7911,120.6627,120.6994,9150.0
2017-06-29 15:15:00,131.58,131.71,131.58,131.7,7710.0,120.7086,120.8278,120.7086,120.8187,7710.0
2017-06-29 15:20:00,131.7,131.73,131.68,131.68,6950.0,120.8187,120.8462,120.8003,120.8003,6950.0
2017-06-29 15:25:00,131.69,131.69,131.54,131.61,11742.0,120.8095,120.8095,120.6719,120.7361,11742.0
2017-06-29 15:30:00,131.59,131.8,131.59,131.78,11073.0,120.7178,120.9104,120.7178,120.8921,11073.0
2017-06-29 15:35:00,131.78,131.84,131.72,131.83,9025.0,120.8921,120.9471,120.837,120.9379,9025.0
2017-06-29 15:40:00,131.82,131.82,131.71,131.72,13613.0,120.9287,120.9287,120.8278,120.837,13613.0
2017-06-29 15:45:00,131.7,131.73,131.6,131.6,15282.0,120.8187,120.8462,120.7269,120.7269,15282.0
2017-06-29 15:50:00,131.59,131.64,131.57,131.6,15436.0,120.7178,120.7636,120.6994,120.7269,15436.0
2017-06-29 15:55:00,131.59,131.6,131.48,131.49,49524.0,120.7178,120.7269,120.6168,120.626,49524.0
2017-06-30 09:30:00,132.0,132.25,131.81,131.94,16415.0,121.0939,121.3232,120.9196,121.0388,16415.0
2017-06-30 09:35:00,131.99,132.33,131.99,132.22,4359.0,121.0847,121.3966,121.0847,121.2957,4359.0
2017-06-30 09:40:00,132.36,132.5,132.23,132.5,9979.0,121.4241,121.5526,121.3049,121.5526,9979.0
2017-06-30 09:45:00,132.56,132.81,132.54,132.65,14392.0,121.6076,121.837,121.5893,121.6902,14392.0
2017-06-30 09:50:00,132.6,132.7,132.53,132.7,7619.0,121.6443,121.736,121.5801,121.736,7619.0
2017-06-30 09:55:00,132.7,132.99,132.7,132.8,11967.0,121.736,122.0021,121.736,121.8278,11967.0
2017-06-30 10:00:00,132.84,132.84,132.71,132.71,4282.0,121.8645,121.8645,121.7452,121.7452,4282.0
2017-06-30 10:05:00,132.65,132.93,132.59,132.93,5148.0,121.6902,121.947,121.6351,121.947,5148.0
2017-06-30 10:10:00,132.85,132.87,132.66,132.67,6073.0,121.8736,121.892,121.6993,121.7085,6073.0
2017-06-30 10:15:00,132.67,132.79,132.67,132.73,1767.0,121.7085,121.8186,121.7085,121.7636,1767.0
2017-06-30 10:20:00,132.77,132.78,132.73,132.78,4137.0,121.8003,121.8094,121.7636,121.8094,4137.0
2017-06-30 10:25:00,132.79,132.82,132.67,132.7,3800.0,121.8186,121.8461,121.7085,121.736,3800.0
2017-06-30 10:30:00,132.7,132.7,132.58,132.59,3101.0,121.736,121.736,121.626,121.6351,3101.0
2017-06-30 10:35:00,132.63,132.73,132.6,132.6,3738.0,121.6718,121.7636,121.6443,121.6443,3738.0
2017-06-30 10:40:00,132.66,132.77,132.66,132.73,2200.0,121.6993,121.8003,121.6993,121.7636,2200.0
2017-06-30 10:45:00,132.79,132.81,132.66,132.66,5534.0,121.8186,121.837,121.6993,121.6993,5534.0
2017-06-30 10:50:00,132.71,132.71,132.52,132.54,7477.0,121.7452,121.7452,121.5709,121.5893,7477.0
2017-06-30 10:55:00,132.57,132.6,132.53,132.53,4737.0,121.6168,121.6443,121.5801,121.5801,4737.0
2017-06-30 11:00:00,132.56,132.61,132.56,132.58,3222.0,121.6076,121.6535,121.6076,121.626,3222.0
2017-06-30 11:05:00,132.59,132.63,132.56,132.58,3199.0,121.6351,121.6718,121.6076,121.626,3199.0
2017-06-30 11:10:00,132.59,132.61,132.52,132.52,4731.0,121.6351,121.6535,121.5709,121.5709,4731.0
2017-06-30 11:15:00,132.49,132.54,132.43,132.43,4972.0,121.5434,121.5893,121.4884,121.4884,4972.0
2017-06-30 11:20:00,132.41,132.41,132.32,132.32,3400.0,121.47,121.47,121.3874,121.3874,3400.0
2017-06-30 11:25:00,132.28,132.37,132.28,132.3,4650.0,121.3507,121.4333,121.3507,121.3691,4650.0
2017-06-30 11:30:00,132.29,132.41,132.26,132.41,3826.0,121.3599,121.47,121.3324,121.47,3826.0
2017-06-30 11:35:00,132.46,132.54,132.44,132.51,1319.0,121.5159,121.5893,121.4975,121.5617,1319.0
2017-06-30 11:40:00,132.55,132.66,132.52,132.63,4495.0,121.5984,121.6993,121.5709,121.6718,4495.0
2017-06-30 11:45:00,132.6,132.64,132.6,132.6,2587.0,121.6443,121.681,121.6443,121.6443,2587.0
2017-06-30 11:50:00,132.62,132.64,132.59,132.64,5813.0,121.6627,121.681,121.6351,121.681,5813.0
2017-06-30 11:55:00,132.66,132.67,132.58,132.58,2237.0,121.6993,121.7085,121.626,121.626,2237.0
2017-06-30 12:00:00,132.56,132.69,132.54,132.69,2462.0,121.6076,121.7269,121.5893,121.7269,2462.0
2017-06-30 12:05:00,132.7,132.78,132.7,132.76,1943.0,121.736,121.8094,121.736,121.7911,1943.0
2017-06-30 12:10:00,132.78,132.8,132.74,132.74,5113.0,121.8094,121.8278,121.7727,121.7727,5113.0
2017-06-30 12:15:00,132.74,132.74,132.7,132.74,2666.0,121.7727,121.7727,121.736,121.7727,2666.0
2017-06-30 12:20:00,132.69,132.73,132.65,132.73,2660.0,121.7269,121.7636,121.6902,121.7636,2660.0
2017-06-30 12:25:00,132.73,132.73,132.63,132.71,2369.0,121.7636,121.7636,121.6718,121.7452,2369.0
2017-06-30 12:30:00,132.7,132.73,132.69,132.71,2900.0,121.736,121.7636,121.7269,121.7452,2900.0
2017-06-30 12:35:00,132.74,132.75,132.58,132.58,7818.0,121.7727,121.7819,121.626,121.626,7818.0
2017-06-30 12:40:00,132.54,132.65,132.54,132.62,2664.0,121.5893,121.6902,121.5893,121.6627,2664.0
2017-06-30 12:45:00,132.63,132.63,132.55,132.56,2300.0,121.6718,121.6718,121.5984,121.6076,2300.0
2017-06-30 12:50:00,132.57,132.63,132.57,132.63,3787.0,121.6168,121.6718,121.6168,121.6718,3787.0
2017-06-30 12:55:00,132.63,132.71,132.62,132.71,2858.0,121.6718,121.7452,121.6627,121.7452,2858.0
2017-06-30 13:00:00,132.67,132.73,132.66,132.7,5031.0,121.7085,121.7636,121.6993,121.736,5031.0
2017-06-30 13:05:00,132.67,132.71,132.62,132.66,3200.0,121.7085,121.7452,121.6627,121.6993,3200.0
2017-06-30 13:10:00,132.64,132.72,132.64,132.68,2900.0,121.681,121.7544,121.681,121.7177,2900.0
2017-06-30 13:15:00,132.68,132.72,132.68,132.71,6651.0,121.7177,121.7544,121.7177,121.7452,6651.0
2017-06-30 13:20:00,132.69,132.74,132.69,132.73,3002.0,121.7269,121.7727,121.7269,121.7636,3002.0
2017-06-30 13:25:00,132.72,132.78,132.72,132.77,7708.0,121.7544,121.8094,121.7544,121.8003,7708.0
2017-06-30 13:30:00,132.77,132.8,132.77,132.79,10474.0,121.8003,121.8278,121.8003,121.8186,10474.0
2017-06-30 13:35:00,132.79,132.79,132.75,132.75,3366.0,121.8186,121.8186,121.7819,121.7819,3366.0
2017-06-30 13:40:00,132.75,132.77,132.62,132.62,3301.0,121.7819,121.8003,121.6627,121.6627,3301.0
2017-06-30 13:45:00,132.61,132.72,132.61,132.72,2595.0,121.6535,121.7544,121.6535,121.7544,2595.0
2017-06-30 13:50:00,132.73,132.8,132.73,132.73,6412.0,121.7636,121.8278,121.7636,121.7636,6412.0
2017-06-30 13:55:00,132.7,132.81,132.7,132.8,4866.0,121.736,121.837,121.736,121.8278,4866.0
2017-06-30 14:00:00,132.78,132.81,132.72,132.8,3495.0,121.8094,121.837,121.7544,121.8278,3495.0
2017-06-30 14:05:00,132.82,132.87,132.8,132.82,7171.0,121.8461,121.892,121.8278,121.8461,7171.0
2017-06-30 14:10:00,132.83,132.9,132.82,132.87,7346.0,121.8553,121.9195,121.8461,121.892,7346.0
2017-06-30 14:15:00,132.86,132.88,132.84,132.86,2523.0,121.8828,121.9012,121.8645,121.8828,2523.0
2017-06-30 14:20:00,132.88,132.91,132.84,132.91,6675.0,121.9012,121.9287,121.8645,121.9287,6675.0
2017-06-30 14:25:00,132.92,132.93,132.85,132.9,3468.0,121.9379,121.947,121.8736,121.9195,3468.0
2017-06-30 14:30:00,132.89,132.91,132.85,132.91,3259.0,121.9103,121.9287,121.8736,121.9287,3259.0
2017-06-30 14:35:00,132.92,132.95,132.89,132.93,5467.0,121.9379,121.9654,121.9103,121.947,5467.0
2017-06-30 14:40:00,132.94,132.95,132.89,132.95,6339.0,121.9562,121.9654,121.9103,121.9654,6339.0
2017-06-30 14:45:00,132.95,132.95,132.88,132.91,4199.0,121.9654,121.9654,121.9012,121.9287,4199.0
2017-06-30 14:50:00,132.92,133.04,132.9,133.04,3800.0,121.9379,122.048,121.9195,122.048,3800.0
2017-06-30 14:55:00,133.03,133.09,133.03,133.09,5606.0,122.0388,122.0938,122.0388,122.0938,5606.0
2017-06-30 15:00:00,133.12,133.13,132.95,132.97,6018.0,122.1213,122.1305,121.9654,121.9837,6018.0
2017-06-30 15:05:00,132.98,133.0,132.92,132.93,5937.0,121.9929,122.0113,121.9379,121.947,5937.0
2017-06-30 15:10:00,132.9,133.05,132.9,133.05,5856.0,121.9195,122.0571,121.9195,122.0571,5856.0
2017-06-30 15:15:00,133.06,133.06,132.96,132.97,7792.0,122.0663,122.0663,121.9746,121.9837,7792.0
2017-06-30 15:20:00,132.99,133.03,132.95,133.03,4143.0,122.0021,122.0388,121.9654,122.0388,4143.0
2017-06-30 15:25:00,133.06,133.13,133.05,133.12,8188.0,122.0663,122.1305,122.0571,122.1213,8188.0
2017-06-30 15:30:00,133.11,133.12,132.97,133.01,9500.0,122.1122,122.1213,121.9837,122.0204,9500.0
2017-06-30 15:35:00,133.0,133.0,132.91,132.95,8885.0,122.0113,122.0113,121.9287,121.9654,8885.0
2017-06-30 15:40:00,132.94,133.05,132.93,133.04,12607.0,121.9562,122.0571,121.947,122.048,12607.0
2017-06-30 15:45:00,133.05,133.23,133.05,133.19,22082.0,122.0571,122.2223,122.0571,122.1856,22082.0
2017-06-30 15:50:00,133.18,133.18,133.01,133.01,24175.0,122.1764,122.1764,122.0204,122.0204,24175.0
2017-06-30 15:55:00,133.01,133.03,132.73,132.74,74594.0,122.0204,122.0388,121.7636,121.7727,74594.0
2017-07-03 09:30:00,133.15,133.47,132.86,132.86,11981.0,122.1489,122.4424,121.8828,121.8828,11981.0
2017-07-03 09:35:00,132.85,132.88,132.65,132.81,5661.0,121.8736,121.9012,121.6902,121.837,5661.0
2017-07-03 09:40:00,132.78,133.0,132.75,132.95,10253.0,121.8094,122.0113,121.7819,121.9654,10253.0
2017-07-03 09:45:00,132.95,133.05,132.9,133.02,7440.0,121.9654,122.0571,121.9195,122.0296,7440.0
2017-07-03 09:50:00,132.99,133.0,132.72,132.79,5116.0,122.0021,122.0113,121.7544,121.8186,5116.0
2017-07-03 09:55:00,132.84,132.9,132.78,132.79,5211.0,121.8645,121.9195,121.8094,121.8186,5211.0
2017-07-03 10:00:00,132.87,132.88,132.63,132.63,6391.0,121.892,121.9012,121.6718,121.6718,6391.0
2017-07-03 10:05:00,132.62,132.62,132.49,132.6,15269.0,121.6627,121.6627,121.5434,121.6443,15269.0
2017-07-03 10:10:00,132.58,132.62,132.49,132.59,7939.0,121.626,121.6627,121.5434,121.6351,7939.0
2017-07-03 10:15:00,132.6,132.85,132.6,132.85,9225.0,121.6443,121.8736,121.6443,121.8736,9225.0
2017-07-03 10:20:00,132.91,132.92,132.68,132.71,7920.0,121.9287,121.9379,121.7177,121.7452,7920.0
2017-07-03 10:25:00,132.66,132.84,132.64,132.78,4800.0,121.6993,121.8645,121.681,121.8094,4800.0
2017-07-03 10:30:00,132.78,132.82,132.73,132.77,5514.0,121.8094,121.8461,121.7636,121.8003,5514.0
2017-07-03 10:35:00,132.79,132.79,132.65,132.71,5135.0,121.8186,121.8186,121.6902,121.7452,5135.0
2017-07-03 10:40:00,132.69,132.89,132.69,132.89,5200.0,121.7269,121.9103,121.7269,121.9103,5200.0
2017-07-03 10:45:00,132.89,132.89,132.78,132.85,6238.0,121.9103,121.9103,121.8094,121.8736,6238.0
2017-07-03 10:50:00,132.86,132.97,132.84,132.97,6166.0,121.8828,121.9837,121.8645,121.9837,6166.0
2017-07-03 10:55:00,132.92,133.01,132.87,133.01,5602.0,121.9379,122.0204,121.892,122.0204,5602.0
2017-07-03 11:00:00,133.0,133.07,132.97,133.04,5210.0,122.0113,122.0755,121.9837,122.048,5210.0
2017-07-03 11:05:00,133.06,133.22,133.04,133.22,9112.0,122.0663,122.2131,122.048,122.2131,9112.0
2017-07-03 11:10:00,133.22,133.22,133.03,133.09,6497.0,122.2131,122.2131,122.0388,122.0938,6497.0
2017-07-03 11:15:00,133.12,133.12,133.03,133.07,4772.0,122.1213,122.1213,122.0388,122.0755,4772.0
2017-07-03 11:20:00,133.08,133.14,133.07,133.12,7734.0,122.0846,122.1397,122.0755,122.1213,7734.0
2017-07-03 11:25:00,133.13,133.13,132.96,132.96,7380.0,122.1305,122.1305,121.9746,121.9746,7380.0
2017-07-03 11:30:00,132.95,132.97,132.87,132.92,4200.0,121.9654,121.9837,121.892,121.9379,4200.0
2017-07-03 11:35:00,132.94,132.94,132.74,132.78,9221.0,121.9562,121.9562,121.7727,121.8094,9221.0
2017-07-03 11:40:00,132.74,132.89,132.68,132.86,7350.0,121.7727,121.9103,121.7177,121.8828,7350.0
2017-07-03 11:45:00,132.86,132.94,132.83,132.94,7973.0,121.8828,121.9562,121.8553,121.9562,7973.0
2017-07-03 11:50:00,132.95,133.07,132.95,133.07,3316.0,121.9654,122.0755,121.9654,122.0755,3316.0
2017-07-03 11:55:00,133.07,133.12,133.04,133.07,6983.0,122.0755,122.1213,122.048,122.0755,6983.0
2017-07-03 12:00:00,133.07,133.07,132.96,132.97,4975.0,122.0755,122.0755,121.9746,121.9837,4975.0
2017-07-03 12:05:00,132.95,132.96,132.83,132.88,8239.0,121.9654,121.9746,121.8553,121.9012,8239.0
2017-07-03 12:10:00,132.88,132.93,132.87,132.9,4690.0,121.9012,121.947,121.892,121.9195,4690.0
2017-07-03 12:15:00,132.91,133.12,132.91,133.09,15235.0,121.9287,122.1213,121.9287,122.0938,15235.0
2017-07-03 12:20:00,133.08,133.08,132.99,133.01,6729.0,122.0846,122.0846,122.0021,122.0204,6729.0
2017-07-03 12:25:00,133.03,133.03,132.98,133.0,10824.0,122.0388,122.0388,121.9929,122.0113,10824.0
2017-07-03 12:30:00,133.0,133.1,132.99,133.09,6281.0,122.0113,122.103,122.0021,122.0938,6281.0
2017-07-03 12:35:00,133.1,133.13,133.07,133.12,6843.0,122.103,122.1305,122.0755,122.1213,6843.0
2017-07-03 12:40:00,133.13,133.22,133.13,133.19,10940.0,122.1305,122.2131,122.1305,122.1856,10940.0
2017-07-03 12:45:00,133.19,133.22,133.12,133.16,12816.0,122.1856,122.2131,122.1213,122.158,12816.0
2017-07-03 12:50:00,133.16,133.31,133.16,133.29,14256.0,122.158,122.2956,122.158,122.2773,14256.0
2017-07-03 12:55:00,133.3,133.3,133.01,133.06,55525.0,122.2865,122.2865,122.0204,122.0663,55525.0
2017-07-05 09:30:00,133.28,133.95,133.12,133.94,21779.0,122.2681,122.8828,122.1213,122.8736,21779.0
2017-07-05 09:35:00,133.83,133.99,133.61,133.69,21298.0,122.7727,122.9195,122.5709,122.6442,21298.0
2017-07-05 09:40:00,133.69,133.98,133.67,133.7,8456.0,122.6442,122.9103,122.6259,122.6534,8456.0
2017-07-05 09:45:00,133.73,133.75,133.52,133.62,6808.0,122.6809,122.6993,122.4883,122.58,6808.0
2017-07-05 09:50:00,133.63,133.86,133.6,133.84,10112.0,122.5892,122.8002,122.5617,122.7819,10112.0
2017-07-05 09:55:00,133.86,133.87,133.74,133.78,4770.0,122.8002,122.8094,122.6901,122.7268,4770.0
2017-07-05 10:00:00,133.82,133.83,133.68,133.71,10471.0,122.7635,122.7727,122.6351,122.6626,10471.0
2017-07-05 10:05:00,133.73,133.78,133.6,133.6,16124.0,122.6809,122.7268,122.5617,122.5617,16124.0
2017-07-05 10:10:00,133.62,133.83,133.62,133.66,7725.0,122.58,122.7727,122.58,122.6167,7725.0
2017-07-05 10:15:00,133.61,133.71,133.61,133.61,2825.0,122.5709,122.6626,122.5709,122.5709,2825.0
2017-07-05 10:20:00,133.64,133.72,133.59,133.66,14961.0,122.5984,122.6718,122.5525,122.6167,14961.0
2017-07-05 10:25:00,133.66,133.71,133.64,133.71,1800.0,122.6167,122.6626,122.5984,122.6626,1800.0
2017-07-05 10:30:00,133.71,133.71,133.56,133.57,4300.0,122.6626,122.6626,122.525,122.5342,4300.0
2017-07-05 10:35:00,133.56,133.63,133.53,133.56,7900.0,122.525,122.5892,122.4975,122.525,7900.0
2017-07-05 10:40:00,133.58,133.73,133.56,133.69,4845.0,122.5433,122.6809,122.525,122.6442,4845.0
2017-07-05 10:45:00,133.69,133.73,133.66,133.68,4500.0,122.6442,122.6809,122.6167,122.6351,4500.0
2017-07-05 10:50:00,133.69,133.75,133.65,133.68,17271.0,122.6442,122.6993,122.6076,122.6351,17271.0
2017-07-05 10:55:00,133.68,133.69,133.6,133.6,9899.0,122.6351,122.6442,122.5617,122.5617,9899.0
2017-07-05 11:00:00,133.6,133.66,133.6,133.6,5396.0,122.5617,122.6167,122.5617,122.5617,5396.0
2017-07-05 11:05:00,133.65,133.7,133.6,133.7,3611.0,122.6076,122.6534,122.5617,122.6534,3611.0
2017-07-05 11:10:00,133.67,133.7,133.63,133.7,3768.0,122.6259,122.6534,122.5892,122.6534,3768.0
2017-07-05 11:15:00,133.7,133.7,133.58,133.64,6310.0,122.6534,122.6534,122.5433,122.5984,6310.0
2017-07-05 11:20:00,133.64,133.68,133.6,133.66,1647.0,122.5984,122.6351,122.5617,122.6167,1647.0
2017-07-05 11:25:00,133.67,133.7,133.64,133.66,6107.0,122.6259,122.6534,122.5984,122.6167,6107.0
2017-07-05 11:30:00,133.67,133.68,133.61,133.62,2800.0,122.6259,122.6351,122.5709,122.58,2800.0
2017-07-05 11:35:00,133.64,133.64,133.6,133.61,3120.0,122.5984,122.5984,122.5617,122.5709,3120.0
2017-07-05 11:40:00,133.59,133.63,133.57,133.63,6019.0,122.5525,122.5892,122.5342,122.5892,6019.0
2017-07-05 11:45:00,133.62,133.62,133.58,133.61,5035.0,122.58,122.58,122.5433,122.5709,5035.0
2017-07-05 11:50:00,133.61,133.63,133.59,133.59,2962.0,122.5709,122.5892,122.5525,122.5525,2962.0
2017-07-05 11:55:00,133.59,133.71,133.59,133.69,8110.0,122.5525,122.6626,122.5525,122.6442,8110.0
2017-07-05 12:00:00,133.69,133.69,133.59,133.61,2320.0,122.6442,122.6442,122.5525,122.5709,2320.0
2017-07-05 12:05:00,133.61,133.7,133.61,133.65,6480.0,122.5709,122.6534,122.5709,122.6076,6480.0
2017-07-05 12:10:00,133.65,133.69,133.63,133.63,7030.0,122.6076,122.6442,122.5892,122.5892,7030.0
2017-07-05 12:15:00,133.63,133.64,133.58,133.61,4005.0,122.5892,122.5984,122.5433,122.5709,4005.0
2017-07-05 12:20:00,133.58,133.62,133.56,133.56,1704.0,122.5433,122.58,122.525,122.525,1704.0
2017-07-05 12:25:00,133.55,133.7,133.55,133.6,62106.0,122.5158,122.6534,122.5158,122.5617,62106.0
2017-07-05 12:30:00,133.63,133.63,133.55,133.59,8410.0,122.5892,122.5892,122.5158,122.5525,8410.0
2017-07-05 12:35:00,133.61,133.61,133.47,133.54,20014.0,122.5709,122.5709,122.4424,122.5066,20014.0
2017-07-05 12:40:00,133.52,133.56,133.52,133.55,2538.0,122.4883,122.525,122.4883,122.5158,2538.0
2017-07-05 12:45:00,133.54,133.58,133.52,133.52,3610.0,122.5066,122.5433,122.4883,122.4883,3610.0
2017-07-05 12:50:00,133.51,133.54,133.5,133.52,1800.0,122.4791,122.5066,122.4699,122.4883,1800.0
2017-07-05 12:55:00,133.48,133.49,133.4,133.4,2505.0,122.4516,122.4608,122.3782,122.3782,2505.0
2017-07-05 13:00:00,133.39,133.4,133.33,133.36,2158.0,122.369,122.3782,122.314,122.3415,2158.0
2017-07-05 13:05:00,133.33,133.34,133.32,133.33,1000.0,122.314,122.3232,122.3048,122.314,1000.0
2017-07-05 13:10:00,133.33,133.36,133.32,133.32,5674.0,122.314,122.3415,122.3048,122.3048,5674.0
2017-07-05 13:15:00,133.32,133.33,133.28,133.31,5829.0,122.3048,122.314,122.2681,122.2956,5829.0
2017-07-05 13:20:00,133.33,133.37,133.32,133.36,3202.0,122.314,122.3507,122.3048,122.3415,3202.0
2017-07-05 13:25:00,133.31,133.37,133.3,133.32,2283.0,122.2956,122.3507,122.2865,122.3048,2283.0
2017-07-05 13:30:00,133.33,133.37,133.33,133.36,2171.0,122.314,122.3507,122.314,122.3415,2171.0
2017-07-05 13:35:00,133.36,133.38,133.32,133.36,3463.0,122.3415,122.3599,122.3048,122.3415,3463.0
2017-07-05 13:40:00,133.39,133.39,133.28,133.28,2556.0,122.369,122.369,122.2681,122.2681,2556.0
2017-07-05 13:45:00,133.29,133.36,133.28,133.3,6765.0,122.2773,122.3415,122.2681,122.2865,6765.0
2017-07-05 13:50:00,133.3,133.36,133.28,133.3,3968.0,122.2865,122.3415,122.2681,122.2865,3968.0
2017-07-05 13:55:00,133.3,133.32,133.3,133.31,1824.0,122.2865,122.3048,122.2865,122.2956,1824.0
2017-07-05 14:00:00,133.31,133.51,133.27,133.32,17653.0,122.2956,122.4791,122.2589,122.3048,17653.0
2017-07-05 14:05:00,133.35,133.35,133.25,133.32,12360.0,122.3323,122.3323,122.2406,122.3048,12360.0
2017-07-05 14:10:00,133.3,133.31,133.26,133.27,5200.0,122.2865,122.2956,122.2498,122.2589,5200.0
2017-07-05 14:15:00,133.28,133.4,133.25,133.37,8893.0,122.2681,122.3782,122.2406,122.3507,8893.0
2017-07-05 14:20:00,133.37,133.55,133.36,133.49,19492.0,122.3507,122.5158,122.3415,122.4608,19492.0
2017-07-05 14:25:00,133.49,133.56,133.47,133.51,4271.0,122.4608,122.525,122.4424,122.4791,4271.0
2017-07-05 14:30:00,133.51,133.54,133.44,133.46,2221.0,122.4791,122.5066,122.4149,122.4332,2221.0
2017-07-05 14:35:00,133.44,133.44,133.35,133.38,5455.0,122.4149,122.4149,122.3323,122.3599,5455.0
2017-07-05 14:40:00,133.38,133.38,133.3,133.31,4599.0,122.3599,122.3599,122.2865,122.2956,4599.0
2017-07-05 14:45:00,133.33,133.44,133.32,133.34,10757.0,122.314,122.4149,122.3048,122.3232,10757.0
2017-07-05 14:50:00,133.33,133.38,133.3,133.34,5228.0,122.314,122.3599,122.2865,122.3232,5228.0
2017-07-05 14:55:00,133.33,133.4,133.33,133.4,8921.0,122.314,122.3782,122.314,122.3782,8921.0
2017-07-05 15:00:00,133.39,133.41,133.35,133.37,8614.0,122.369,122.3874,122.3323,122.3507,8614.0
2017-07-05 15:05:00,133.37,133.48,133.37,133.44,7353.0,122.3507,122.4516,122.3507,122.4149,7353.0
2017-07-05 15:10:00,133.44,133.48,133.42,133.48,4108.0,122.4149,122.4516,122.3966,122.4516,4108.0
2017-07-05 15:15:00,133.5,133.5,133.45,133.45,6130.0,122.4699,122.4699,122.4241,122.4241,6130.0
2017-07-05 15:20:00,133.46,133.49,133.44,133.44,3492.0,122.4332,122.4608,122.4149,122.4149,3492.0
2017-07-05 15:25:00,133.44,133.48,133.4,133.4,20675.0,122.4149,122.4516,122.3782,122.3782,20675.0
2017-07-05 15:30:00,133.37,133.4,133.31,133.31,13135.0,122.3507,122.3782,122.2956,122.2956,13135.0
2017-07-05 15:35:00,133.31,133.35,133.2,133.2,36958.0,122.2956,122.3323,122.1947,122.1947,36958.0
2017-07-05 15:40:00,133.2,133.25,133.16,133.21,13550.0,122.1947,122.2406,122.158,122.2039,13550.0
2017-07-05 15:45:00,133.2,133.29,133.2,133.24,8360.0,122.1947,122.2773,122.1947,122.2314,8360.0
2017-07-05 15:50:00,133.25,133.26,133.2,133.25,9183.0,122.2406,122.2498,122.1947,122.2406,9183.0
2017-07-05 15:55:00,133.25,133.35,133.24,133.27,27727.0,122.2406,122.3323,122.2314,122.2589,27727.0
2017-07-06 09:30:00,133.07,133.47,133.01,133.01,13559.0,122.0755,122.4424,122.0204,122.0204,13559.0
2017-07-06 09:35:00,133.09,133.18,132.53,132.65,6455.0,122.0938,122.1764,121.5801,121.6902,6455.0
2017-07-06 09:40:00,132.69,132.89,132.65,132.85,6450.0,121.7269,121.9103,121.6902,121.8736,6450.0
2017-07-06 09:45:00,132.77,132.82,132.71,132.78,5338.0,121.8003,121.8461,121.7452,121.8094,5338.0
2017-07-06 09:50:00,132.8,132.83,132.68,132.76,18250.0,121.8278,121.8553,121.7177,121.7911,18250.0
2017-07-06 09:55:00,132.73,132.74,132.43,132.44,8693.0,121.7636,121.7727,121.4884,121.4975,8693.0
2017-07-06 10:00:00,132.51,132.66,132.46,132.61,10608.0,121.5617,121.6993,121.5159,121.6535,10608.0
2017-07-06 10:05:00,132.65,132.75,132.42,132.42,10258.0,121.6902,121.7819,121.4792,121.4792,10258.0
2017-07-06 10:10:00,132.48,132.64,132.43,132.62,4292.0,121.5342,121.681,121.4884,121.6627,4292.0
2017-07-06 10:15:00,132.59,132.69,132.59,132.65,3500.0,121.6351,121.7269,121.6351,121.6902,3500.0
2017-07-06 10:20:00,132.65,132.72,132.61,132.65,8024.0,121.6902,121.7544,121.6535,121.6902,8024.0
2017-07-06 10:25:00,132.65,132.68,132.46,132.46,23229.0,121.6902,121.7177,121.5159,121.5159,23229.0
2017-07-06 10:30:00,132.44,132.46,132.39,132.44,4683.0,121.4975,121.5159,121.4517,121.4975,4683.0
2017-07-06 10:35:00,132.44,132.68,132.44,132.68,3721.0,121.4975,121.7177,121.4975,121.7177,3721.0
2017-07-06 10:40:00,132.61,132.8,132.61,132.7,5316.0,121.6535,121.8278,121.6535,121.736,5316.0
2017-07-06 10:45:00,132.69,132.69,132.57,132.58,1939.0,121.7269,121.7269,121.6168,121.626,1939.0
2017-07-06 10:50:00,132.59,132.65,132.52,132.65,4323.0,121.6351,121.6902,121.5709,121.6902,4323.0
2017-07-06 10:55:00,132.65,132.65,132.55,132.6,3770.0,121.6902,121.6902,121.5984,121.6443,3770.0
2017-07-06 11:00:00,132.63,132.88,132.62,132.88,4094.0,121.6718,121.9012,121.6627,121.9012,4094.0
2017-07-06 11:05:00,132.84,132.88,132.78,132.85,3000.0,121.8645,121.9012,121.8094,121.8736,3000.0
2017-07-06 11:10:00,132.8,132.84,132.73,132.75,3035.0,121.8278,121.8645,121.7636,121.7819,3035.0
2017-07-06 11:15:00,132.76,132.76,132.62,132.62,2374.0,121.7911,121.7911,121.6627,121.6627,2374.0
2017-07-06 11:20:00,132.61,132.65,132.56,132.58,1500.0,121.6535,121.6902,121.6076,121.626,1500.0
2017-07-06 11:25:00,132.57,132.75,132.55,132.67,2550.0,121.6168,121.7819,121.5984,121.7085,2550.0
2017-07-06 11:30:00,132.67,132.69,132.62,132.69,1826.0,121.7085,121.7269,121.6627,121.7269,1826.0
2017-07-06 11:35:00,132.71,132.76,132.66,132.71,3315.0,121.7452,121.7911,121.6993,121.7452,3315.0
2017-07-06 11:40:00,132.75,132.75,132.68,132.69,1607.0,121.7819,121.7819,121.7177,121.7269,1607.0
2017-07-06 11:45:00,132.7,132.7,132.59,132.59,2264.0,121.736,121.736,121.6351,121.6351,2264.0
2017-07-06 11:50:00,132.59,132.6,132.54,132.57,4213.0,121.6351,121.6443,121.5893,121.6168,4213.0
2017-07-06 11:55:00,132.55,132.55,132.5,132.5,1500.0,121.5984,121.5984,121.5526,121.5526,1500.0
2017-07-06 12:00:00,132.54,132.57,132.51,132.53,4300.0,121.5893,121.6168,121.5617,121.5801,4300.0
2017-07-06 12:05:00,132.51,132.53,132.48,132.48,410.0,121.5617,121.5801,121.5342,121.5342,410.0
2017-07-06 12:10:00,132.49,132.52,132.4,132.4,3286.0,121.5434,121.5709,121.4608,121.4608,3286.0
2017-07-06 12:15:00,132.45,132.49,132.44,132.45,4155.0,121.5067,121.5434,121.4975,121.5067,4155.0
2017-07-06 12:20:00,132.46,132.52,132.41,132.45,5564.0,121.5159,121.5709,121.47,121.5067,5564.0
2017-07-06 12:25:00,132.43,132.43,132.31,132.31,4095.0,121.4884,121.4884,121.3783,121.3783,4095.0
2017-07-06 12:30:00,132.29,132.29,132.22,132.25,5950.0,121.3599,121.3599,121.2957,121.3232,5950.0
2017-07-06 12:35:00,132.27,132.34,132.25,132.25,1950.0,121.3416,121.4058,121.3232,121.3232,1950.0
2017-07-06 12:40:00,132.25,132.26,132.22,132.25,2700.0,121.3232,121.3324,121.2957,121.3232,2700.0
2017-07-06 12:45:00,132.27,132.28,132.21,132.26,7716.0,121.3416,121.3507,121.2865,121.3324,7716.0
2017-07-06 12:50:00,132.26,132.29,132.26,132.27,2528.0,121.3324,121.3599,121.3324,121.3416,2528.0
2017-07-06 12:55:00,132.25,132.36,132.24,132.34,5784.0,121.3232,121.4241,121.314,121.4058,5784.0
2017-07-06 13:00:00,132.39,132.39,132.36,132.37,5650.0,121.4517,121.4517,121.4241,121.4333,5650.0
2017-07-06 13:05:00,132.4,132.42,132.38,132.41,5711.0,121.4608,121.4792,121.4425,121.47,5711.0
2017-07-06 13:10:00,132.4,132.43,132.36,132.36,3047.0,121.4608,121.4884,121.4241,121.4241,3047.0
2017-07-06 13:15:00,132.4,132.56,132.4,132.56,4931.0,121.4608,121.6076,121.4608,121.6076,4931.0
2017-07-06 13:20:00,132.58,132.61,132.52,132.52,8931.0,121.626,121.6535,121.5709,121.5709,8931.0
2017-07-06 13:25:00,132.54,132.61,132.53,132.61,5000.0,121.5893,121.6535,121.5801,121.6535,5000.0
2017-07-06 13:30:00,132.58,132.61,132.55,132.58,8208.0,121.626,121.6535,121.5984,121.626,8208.0
2017-07-06 13:35:00,132.56,132.6,132.56,132.6,6763.0,121.6076,121.6443,121.6076,121.6443,6763.0
2017-07-06 13:40:00,132.57,132.57,132.48,132.55,5308.0,121.6168,121.6168,121.5342,121.5984,5308.0
2017-07-06 13:45:00,132.57,132.63,132.57,132.62,3608.0,121.6168,121.6718,121.6168,121.6627,3608.0
2017-07-06 13:50:00,132.64,132.69,132.63,132.69,3714.0,121.681,121.7269,121.6718,121.7269,3714.0
2017-07-06 13:55:00,132.69,132.69,132.65,132.66,5401.0,121.7269,121.7269,121.6902,121.6993,5401.0
2017-07-06 14:00:00,132.66,132.7,132.66,132.68,3210.0,121.6993,121.736,121.6993,121.7177,3210.0
2017-07-06 14:05:00,132.68,132.69,132.62,132.63,6773.0,121.7177,121.7269,121.6627,121.6718,6773.0
2017-07-06 14:10:00,132.62,132.62,132.53,132.58,12721.0,121.6627,121.6627,121.5801,121.626,12721.0
2017-07-06 14:15:00,132.57,132.57,132.43,132.43,6018.0,121.6168,121.6168,121.4884,121.4884,6018.0
2017-07-06 14:20:00,132.44,132.5,132.42,132.5,2786.0,121.4975,121.5526,121.4792,121.5526,2786.0
2017-07-06 14:25:00,132.49,132.59,132.45,132.59,6363.0,121.5434,121.6351,121.5067,121.6351,6363.0
2017-07-06 14:30:00,132.55,132.61,132.52,132.61,5173.0,121.5984,121.6535,121.5709,121.6535,5173.0
2017-07-06 14:35:00,132.6,132.6,132.52,132.57,8305.0,121.6443,121.6443,121.5709,121.6168,8305.0
2017-07-06 14:40:00,132.57,132.64,132.51,132.62,6908.0,121.6168,121.681,121.5617,121.6627,6908.0
2017-07-06 14:45:00,132.66,132.67,132.55,132.66,6738.0,121.6993,121.7085,121.5984,121.6993,6738.0
2017-07-06 14:50:00,132.62,132.64,132.59,132.59,6286.0,121.6627,121.681,121.6351,121.6351,6286.0
2017-07-06 14:55:00,132.6,132.61,132.57,132.57,9424.0,121.6443,121.6535,121.6168,121.6168,9424.0
2017-07-06 15:00:00,132.59,132.62,132.55,132.59,9135.0,121.6351,121.6627,121.5984,121.6351,9135.0
2017-07-06 15:05:00,132.63,132.67,132.62,132.63,10106.0,121.6718,121.7085,121.6627,121.6718,10106.0
2017-07-06 15:10:00,132.63,132.63,132.53,132.53,8765.0,121.6718,121.6718,121.5801,121.5801,8765.0
2017-07-06 15:15:00,132.55,132.56,132.52,132.52,8253.0,121.5984,121.6076,121.5709,121.5709,8253.0
2017-07-06 15:20:00,132.52,132.52,132.45,132.46,15837.0,121.5709,121.5709,121.5067,121.5159,15837.0
2017-07-06 15:25:00,132.45,132.45,132.27,132.27,12900.0,121.5067,121.5067,121.3416,121.3416,12900.0
2017-07-06 15:30:00,132.27,132.27,132.15,132.18,15091.0,121.3416,121.3416,121.2315,121.259,15091.0
2017-07-06 15:35:00,132.2,132.26,132.14,132.23,14434.0,121.2774,121.3324,121.2223,121.3049,14434.0
2017-07-06 15:40:00,132.24,132.24,132.16,132.17,15193.0,121.314,121.314,121.2407,121.2498,15193.0
2017-07-06 15:45:00,132.16,132.29,132.15,132.29,18245.0,121.2407,121.3599,121.2315,121.3599,18245.0
2017-07-06 15:50:00,132.27,132.27,132.21,132.25,28024.0,121.3416,121.3416,121.2865,121.3232,28024.0
2017-07-06 15:55:00,132.24,132.24,132.18,132.2,47212.0,121.314,121.314,121.259,121.2774,47212.0
2017-07-07 09:30:00,132.18,132.65,131.99,132.18,19480.0,121.259,121.6902,121.0847,121.259,19480.0
2017-07-07 09:35:00,132.17,132.39,132.14,132.29,5070.0,121.2498,121.4517,121.2223,121.3599,5070.0
2017-07-07 09:40:00,132.33,132.37,132.12,132.12,3388.0,121.3966,121.4333,121.204,121.204,3388.0
2017-07-07 09:45:00,132.16,132.22,132.09,132.13,5852.0,121.2407,121.2957,121.1764,121.2131,5852.0
2017-07-07 09:50:00,132.06,132.13,131.89,131.89,11807.0,121.1489,121.2131,120.993,120.993,11807.0
2017-07-07 09:55:00,131.9,131.94,131.81,131.81,9605.0,121.0021,121.0388,120.9196,120.9196,9605.0
2017-07-07 10:00:00,131.84,131.95,131.69,131.92,7899.0,120.9471,121.048,120.8095,121.0205,7899.0
2017-07-07 10:05:00,131.94,131.97,131.84,131.87,4579.0,121.0388,121.0664,120.9471,120.9746,4579.0
2017-07-07 10:10:00,131.85,131.87,131.8,131.84,3612.0,120.9563,120.9746,120.9104,120.9471,3612.0
2017-07-07 10:15:00,131.8,131.83,131.62,131.73,8096.0,120.9104,120.9379,120.7453,120.8462,8096.0
2017-07-07 10:20:00,131.73,131.79,131.67,131.77,4385.0,120.8462,120.9012,120.7911,120.8829,4385.0
2017-07-07 10:25:00,131.75,131.85,131.75,131.77,4778.0,120.8645,120.9563,120.8645,120.8829,4778.0
2017-07-07 10:30:00,131.8,131.86,131.76,131.83,4606.0,120.9104,120.9654,120.8737,120.9379,4606.0
2017-07-07 10:35:00,131.8,131.8,131.77,131.77,3200.0,120.9104,120.9104,120.8829,120.8829,3200.0
2017-07-07 10:40:00,131.8,131.87,131.78,131.86,8103.0,120.9104,120.9746,120.8921,120.9654,8103.0
2017-07-07 10:45:00,131.87,131.87,131.73,131.74,11348.0,120.9746,120.9746,120.8462,120.8554,11348.0
2017-07-07 10:50:00,131.7,131.78,131.7,131.77,5632.0,120.8187,120.8921,120.8187,120.8829,5632.0
2017-07-07 10:55:00,131.76,131.82,131.71,131.72,6298.0,120.8737,120.9287,120.8278,120.837,6298.0
2017-07-07 11:00:00,131.74,131.97,131.73,131.95,6394.0,120.8554,121.0664,120.8462,121.048,6394.0
2017-07-07 11:05:00,131.95,131.95,131.81,131.83,6700.0,121.048,121.048,120.9196,120.9379,6700.0
2017-07-07 11:10:00,131.83,131.92,131.83,131.92,6520.0,120.9379,121.0205,120.9379,121.0205,6520.0
2017-07-07 11:15:00,131.95,131.98,131.9,131.9,7923.0,121.048,121.0755,121.0021,121.0021,7923.0
2017-07-07 11:20:00,131.9,131.92,131.76,131.84,32816.0,121.0021,121.0205,120.8737,120.9471,32816.0
2017-07-07 11:25:00,131.84,131.87,131.79,131.87,32251.0,120.9471,120.9746,120.9012,120.9746,32251.0
2017-07-07 11:30:00,131.87,132.14,131.87,132.14,12008.0,120.9746,121.2223,120.9746,121.2223,12008.0
2017-07-07 11:35:00,132.16,132.28,132.09,132.09,4850.0,121.2407,121.3507,121.1764,121.1764,4850.0
2017-07-07 11:40:00,132.11,132.11,131.98,132.01,4201.0,121.1948,121.1948,121.0755,121.1031,4201.0
2017-07-07 11:45:00,131.98,132.12,131.96,132.12,7012.0,121.0755,121.204,121.0572,121.204,7012.0
2017-07-07 11:50:00,132.11,132.24,132.05,132.24,6067.0,121.1948,121.314,121.1397,121.314,6067.0
2017-07-07 11:55:00,132.25,132.29,132.21,132.27,2208.0,121.3232,121.3599,121.2865,121.3416,2208.0
2017-07-07 12:00:00,132.25,132.28,132.18,132.27,10699.0,121.3232,121.3507,121.259,121.3416,10699.0
2017-07-07 12:05:00,132.29,132.34,132.28,132.28,3446.0,121.3599,121.4058,121.3507,121.3507,3446.0
2017-07-07 12:10:00,132.24,132.28,132.2,132.27,4584.0,121.314,121.3507,121.2774,121.3416,4584.0
2017-07-07 12:15:00,132.27,132.27,132.16,132.21,4687.0,121.3416,121.3416,121.2407,121.2865,4687.0
2017-07-07 12:20:00,132.22,132.29,132.2,132.29,5840.0,121.2957,121.3599,121.2774,121.3599,5840.0
2017-07-07 12:25:00,132.28,132.35,132.26,132.26,12417.0,121.3507,121.415,121.3324,121.3324,12417.0
2017-07-07 12:30:00,132.27,132.36,132.26,132.36,2057.0,121.3416,121.4241,121.3324,121.4241,2057.0
2017-07-07 12:35:00,132.33,132.37,132.3,132.3,2862.0,121.3966,121.4333,121.3691,121.3691,2862.0
2017-07-07 12:40:00,132.26,132.26,132.22,132.26,4748.0,121.3324,121.3324,121.2957,121.3324,4748.0
2017-07-07 12:45:00,132.26,132.35,132.25,132.33,4999.0,121.3324,121.415,121.3232,121.3966,4999.0
2017-07-07 12:50:00,132.33,132.37,132.33,132.36,1982.0,121.3966,121.4333,121.3966,121.4241,1982.0
2017-07-07 12:55:00,132.36,132.36,132.31,132.34,2864.0,121.4241,121.4241,121.3783,121.4058,2864.0
2017-07-07 13:00:00,132.34,132.4,132.34,132.4,4970.0,121.4058,121.4608,121.4058,121.4608,4970.0
2017-07-07 13:05:00,132.41,132.43,132.4,132.42,3456.0,121.47,121.4884,121.4608,121.4792,3456.0
2017-07-07 13:10:00,132.43,132.47,132.39,132.47,4210.0,121.4884,121.525,121.4517,121.525,4210.0
2017-07-07 13:15:00,132.48,132.57,132.46,132.56,5406.0,121.5342,121.6168,121.5159,121.6076,5406.0
2017-07-07 13:20:00,132.54,132.65,132.53,132.64,5463.0,121.5893,121.6902,121.5801,121.681,5463.0
2017-07-07 13:25:00,132.64,132.64,132.59,132.64,4369.0,121.681,121.681,121.6351,121.681,4369.0
2017-07-07 13:30:00,132.64,132.7,132.64,132.7,2300.0,121.681,121.736,121.681,121.736,2300.0
2017-07-07 13:35:00,132.72,132.72,132.69,132.72,4250.0,121.7544,121.7544,121.7269,121.7544,4250.0
2017-07-07 13:40:00,132.69,132.72,132.66,132.72,6400.0,121.7269,121.7544,121.6993,121.7544,6400.0
2017-07-07 13:45:00,132.72,132.76,132.67,132.73,6220.0,121.7544,121.7911,121.7085,121.7636,6220.0
2017-07-07 13:50:00,132.74,132.77,132.73,132.74,4460.0,121.7727,121.8003,121.7636,121.7727,4460.0
2017-07-07 13:55:00,132.78,132.78,132.73,132.78,4064.0,121.8094,121.8094,121.7636,121.8094,4064.0
2017-07-07 14:00:00,132.78,132.79,132.68,132.7,8501.0,121.8094,121.8186,121.7177,121.736,8501.0
2017-07-07 14:05:00,132.69,132.71,132.6,132.62,4315.0,121.7269,121.7452,121.6443,121.6627,4315.0
2017-07-07 14:10:00,132.61,132.63,132.54,132.54,3665.0,121.6535,121.6718,121.5893,121.5893,3665.0
2017-07-07 14:15:00,132.56,132.57,132.47,132.47,5506.0,121.6076,121.6168,121.525,121.525,5506.0
2017-07-07 14:20:00,132.45,132.48,132.38,132.44,5766.0,121.5067,121.5342,121.4425,121.4975,5766.0
2017-07-07 14:25:00,132.45,132.45,132.37,132.41,7500.0,121.5067,121.5067,121.4333,121.47,7500.0
2017-07-07 14:30:00,132.41,132.42,132.35,132.37,5332.0,121.47,121.4792,121.415,121.4333,5332.0
2017-07-07 14:35:00,132.37,132.39,132.32,132.32,5357.0,121.4333,121.4517,121.3874,121.3874,5357.0
2017-07-07 14:40:00,132.32,132.35,132.31,132.31,6419.0,121.3874,121.415,121.3783,121.3783,6419.0
2017-07-07 14:45:00,132.32,132.4,132.29,132.39,8866.0,121.3874,121.4608,121.3599,121.4517,8866.0
2017-07-07 14:50:00,132.4,132.47,132.4,132.41,4705.0,121.4608,121.525,121.4608,121.47,4705.0
2017-07-07 14:55:00,132.4,132.48,132.4,132.46,6291.0,121.4608,121.5342,121.4608,121.5159,6291.0
2017-07-07 15:00:00,132.46,132.48,132.42,132.44,7495.0,121.5159,121.5342,121.4792,121.4975,7495.0
2017-07-07 15:05:00,132.44,132.53,132.44,132.53,4384.0,121.4975,121.5801,121.4975,121.5801,4384.0
2017-07-07 15:10:00,132.53,132.53,132.48,132.49,7849.0,121.5801,121.5801,121.5342,121.5434,7849.0
2017-07-07 15:15:00,132.49,132.57,132.47,132.57,7393.0,121.5434,121.6168,121.525,121.6168,7393.0
2017-07-07 15:20:00,132.58,132.73,132.57,132.68,12448.0,121.626,121.7636,121.6168,121.7177,12448.0
2017-07-07 15:25:00,132.68,132.73,132.65,132.69,13469.0,121.7177,121.7636,121.6902,121.7269,13469.0
2017-07-07 15:30:00,132.69,132.69,132.61,132.62,14591.0,121.7269,121.7269,121.6535,121.6627,14591.0
2017-07-07 15:35:00,132.62,132.63,132.49,132.49,12717.0,121.6627,121.6718,121.5434,121.5434,12717.0
2017-07-07 15:40:00,132.49,132.59,132.47,132.59,11227.0,121.5434,121.6351,121.525,121.6351,11227.0
2017-07-07 15:45:00,132.59,132.6,132.56,132.59,15332.0,121.6351,121.6443,121.6076,121.6351,15332.0
2017-07-07 15:50:00,132.59,132.64,132.57,132.63,20274.0,121.6351,121.681,121.6168,121.6718,20274.0
2017-07-07 15:55:00,132.62,132.64,132.54,132.6,39828.0,121.6627,121.681,121.5893,121.6443,39828.0
2017-07-10 09:30:00,132.63,132.84,132.3,132.43,14095.0,121.6718,121.8645,121.3691,121.4884,14095.0
2017-07-10 09:35:00,132.4,132.4,131.67,131.68,21635.0,121.4608,121.4608,120.7911,120.8003,21635.0
2017-07-10 09:40:00,131.77,132.05,131.76,131.86,12104.0,120.8829,121.1397,120.8737,120.9654,12104.0
2017-07-10 09:45:00,131.85,132.06,131.83,131.94,4452.0,120.9563,121.1489,120.9379,121.0388,4452.0
2017-07-10 09:50:00,131.97,131.97,131.71,131.71,3380.0,121.0664,121.0664,120.8278,120.8278,3380.0
2017-07-10 09:55:00,131.7,131.82,131.68,131.74,6587.0,120.8187,120.9287,120.8003,120.8554,6587.0
2017-07-10 10:00:00,131.7,131.76,131.69,131.76,5363.0,120.8187,120.8737,120.8095,120.8737,5363.0
2017-07-10 10:05:00,131.77,131.83,131.71,131.82,4599.0,120.8829,120.9379,120.8278,120.9287,4599.0
2017-07-10 10:10:00,131.89,131.97,131.82,131.82,2850.0,120.993,121.0664,120.9287,120.9287,2850.0
2017-07-10 10:15:00,131.81,131.95,131.81,131.86,11332.0,120.9196,121.048,120.9196,120.9654,11332.0
2017-07-10 10:20:00,131.87,131.91,131.84,131.84,2552.0,120.9746,121.0113,120.9471,120.9471,2552.0
2017-07-10 10:25:00,131.83,131.91,131.8,131.84,4204.0,120.9379,121.0113,120.9104,120.9471,4204.0
2017-07-10 10:30:00,131.84,131.92,131.83,131.86,2488.0,120.9471,121.0205,120.9379,120.9654,2488.0
2017-07-10 10:35:00,131.88,131.97,131.88,131.95,4165.0,120.9838,121.0664,120.9838,121.048,4165.0
2017-07-10 10:40:00,131.99,132.0,131.94,132.0,5947.0,121.0847,121.0939,121.0388,121.0939,5947.0
2017-07-10 10:45:00,132.07,132.08,131.98,131.98,1865.0,121.1581,121.1673,121.0755,121.0755,1865.0
2017-07-10 10:50:00,131.98,132.07,131.96,132.01,3306.0,121.0755,121.1581,121.0572,121.1031,3306.0
2017-07-10 10:55:00,132.03,132.03,131.97,132.01,4100.0,121.1214,121.1214,121.0664,121.1031,4100.0
2017-07-10 11:00:00,132.03,132.23,132.01,132.17,5267.0,121.1214,121.3049,121.1031,121.2498,5267.0
2017-07-10 11:05:00,132.15,132.17,132.1,132.12,3092.0,121.2315,121.2498,121.1856,121.204,3092.0
2017-07-10 11:10:00,132.13,132.16,132.12,132.12,1800.0,121.2131,121.2407,121.204,121.204,1800.0
2017-07-10 11:15:00,132.14,132.28,132.12,132.28,3364.0,121.2223,121.3507,121.204,121.3507,3364.0
2017-07-10 11:20:00,132.31,132.34,132.27,132.33,3305.0,121.3783,121.4058,121.3416,121.3966,3305.0
2017-07-10 11:25:00,132.34,132.38,132.16,132.2,8519.0,121.4058,121.4425,121.2407,121.2774,8519.0
2017-07-10 11:30:00,132.18,132.35,132.18,132.35,4054.0,121.259,121.415,121.259,121.415,4054.0
2017-07-10 11:35:00,132.37,132.43,132.36,132.38,6589.0,121.4333,121.4884,121.4241,121.4425,6589.0
2017-07-10 11:40:00,132.36,132.36,132.22,132.23,2200.0,121.4241,121.4241,121.2957,121.3049,2200.0
2017-07-10 11:45:00,132.25,132.35,132.24,132.35,6068.0,121.3232,121.415,121.314,121.415,6068.0
2017-07-10 11:50:00,132.39,132.44,132.39,132.39,2137.0,121.4517,121.4975,121.4517,121.4517,2137.0
2017-07-10 11:55:00,132.39,132.48,132.38,132.48,6841.0,121.4517,121.5342,121.4425,121.5342,6841.0
2017-07-10 12:00:00,132.47,132.53,132.44,132.53,3104.0,121.525,121.5801,121.4975,121.5801,3104.0
2017-07-10 12:05:00,132.53,132.54,132.47,132.47,3600.0,121.5801,121.5893,121.525,121.525,3600.0
2017-07-10 12:10:00,132.49,132.49,132.41,132.43,3914.0,121.5434,121.5434,121.47,121.4884,3914.0
2017-07-10 12:15:00,132.41,132.45,132.4,132.43,3855.0,121.47,121.5067,121.4608,121.4884,3855.0
2017-07-10 12:20:00,132.45,132.57,132.45,132.57,3705.0,121.5067,121.6168,121.5067,121.6168,3705.0
2017-07-10 12:25:00,132.55,132.57,132.5,132.51,4690.0,121.5984,121.6168,121.5526,121.5617,4690.0
2017-07-10 12:30:00,132.52,132.55,132.48,132.48,3630.0,121.5709,121.5984,121.5342,121.5342,3630.0
2017-07-10 12:35:00,132.47,132.51,132.45,132.48,1301.0,121.525,121.5617,121.5067,121.5342,1301.0
2017-07-10 12:40:00,132.46,132.52,132.46,132.46,4900.0,121.5159,121.5709,121.5159,121.5159,4900.0
2017-07-10 12:45:00,132.45,132.47,132.42,132.47,3300.0,121.5067,121.525,121.4792,121.525,3300.0
2017-07-10 12:50:00,132.46,132.54,132.46,132.5,5257.0,121.5159,121.5893,121.5159,121.5526,5257.0
2017-07-10 12:55:00,132.49,132.5,132.46,132.49,3163.0,121.5434,121.5526,121.5159,121.5434,3163.0
2017-07-10 13:00:00,132.47,132.52,132.47,132.5,2500.0,121.525,121.5709,121.525,121.5526,2500.0
2017-07-10 13:05:00,132.51,132.59,132.51,132.59,5363.0,121.5617,121.6351,121.5617,121.6351,5363.0
2017-07-10 13:10:00,132.57,132.61,132.55,132.56,3018.0,121.6168,121.6535,121.5984,121.6076,3018.0
2017-07-10 13:15:00,132.57,132.57,132.48,132.48,800.0,121.6168,121.6168,121.5342,121.5342,800.0
2017-07-10 13:20:00,132.49,132.54,132.48,132.51,4747.0,121.5434,121.5893,121.5342,121.5617,4747.0
2017-07-10 13:25:00,132.5,132.51,132.47,132.48,5016.0,121.5526,121.5617,121.525,121.5342,5016.0
2017-07-10 13:30:00,132.48,132.54,132.48,132.48,3732.0,121.5342,121.5893,121.5342,121.5342,3732.0
2017-07-10 13:35:00,132.47,132.48,132.44,132.44,2220.0,121.525,121.5342,121.4975,121.4975,2220.0
2017-07-10 13:40:00,132.44,132.56,132.44,132.56,5018.0,121.4975,121.6076,121.4975,121.6076,5018.0
2017-07-10 13:45:00,132.58,132.58,132.56,132.58,3573.0,121.626,121.626,121.6076,121.626,3573.0
2017-07-10 13:50:00,132.59,132.64,132.59,132.63,7831.0,121.6351,121.681,121.6351,121.6718,7831.0
2017-07-10 13:55:00,132.64,132.65,132.6,132.62,4574.0,121.681,121.6902,121.6443,121.6627,4574.0
2017-07-10 14:00:00,132.63,132.69,132.58,132.58,4217.0,121.6718,121.7269,121.626,121.626,4217.0
2017-07-10 14:05:00,132.58,132.59,132.55,132.55,3587.0,121.626,121.6351,121.5984,121.5984,3587.0
2017-07-10 14:10:00,132.54,132.57,132.51,132.54,4298.0,121.5893,121.6168,121.5617,121.5893,4298.0
2017-07-10 14:15:00,132.55,132.55,132.52,132.52,2900.0,121.5984,121.5984,121.5709,121.5709,2900.0
2017-07-10 14:20:00,132.51,132.56,132.51,132.53,3467.0,121.5617,121.6076,121.5617,121.5801,3467.0
2017-07-10 14:25:00,132.53,132.54,132.5,132.52,3300.0,121.5801,121.5893,121.5526,121.5709,3300.0
2017-07-10 14:30:00,132.52,132.53,132.44,132.44,4094.0,121.5709,121.5801,121.4975,121.4975,4094.0
2017-07-10 14:35:00,132.45,132.48,132.44,132.47,6775.0,121.5067,121.5342,121.4975,121.525,6775.0
2017-07-10 14:40:00,132.46,132.47,132.44,132.44,1790.0,121.5159,121.525,121.4975,121.4975,1790.0
2017-07-10 14:45:00,132.43,132.44,132.36,132.37,3627.0,121.4884,121.4975,121.4241,121.4333,3627.0
2017-07-10 14:50:00,132.36,132.36,132.3,132.3,2334.0,121.4241,121.4241,121.3691,121.3691,2334.0
2017-07-10 14:55:00,132.3,132.31,132.28,132.29,3345.0,121.3691,121.3783,121.3507,121.3599,3345.0
2017-07-10 15:00:00,132.3,132.3,132.24,132.25,4160.0,121.3691,121.3691,121.314,121.3232,4160.0
2017-07-10 15:05:00,132.27,132.28,132.25,132.27,2452.0,121.3416,121.3507,121.3232,121.3416,2452.0
2017-07-10 15:10:00,132.27,132.34,132.26,132.34,4199.0,121.3416,121.4058,121.3324,121.4058,4199.0
2017-07-10 15:15:00,132.33,132.33,132.2,132.26,7061.0,121.3966,121.3966,121.2774,121.3324,7061.0
2017-07-10 15:20:00,132.28,132.31,132.26,132.3,6600.0,121.3507,121.3783,121.3324,121.3691,6600.0
2017-07-10 15:25:00,132.3,132.32,132.28,132.31,3000.0,121.3691,121.3874,121.3507,121.3783,3000.0
2017-07-10 15:30:00,132.3,132.32,132.27,132.29,10095.0,121.3691,121.3874,121.3416,121.3599,10095.0
2017-07-10 15:35:00,132.29,132.38,132.29,132.34,8831.0,121.3599,121.4425,121.3599,121.4058,8831.0
2017-07-10 15:40:00,132.34,132.39,132.3,132.31,14649.0,121.4058,121.4517,121.3691,121.3783,14649.0
2017-07-10 15:45:00,132.29,132.3,132.22,132.23,14337.0,121.3599,121.3691,121.2957,121.3049,14337.0
2017-07-10 15:50:00,132.22,132.23,132.14,132.18,21074.0,121.2957,121.3049,121.2223,121.259,21074.0
2017-07-10 15:55:00,132.19,132.19,132.01,132.09,46954.0,121.2682,121.2682,121.1031,121.1764,46954.0
2017-07-11 09:30:00,132.17,132.33,132.03,132.1,12081.0,121.2498,121.3966,121.1214,121.1856,12081.0
2017-07-11 09:35:00,132.0,132.02,131.9,131.96,4925.0,121.0939,121.1122,121.0021,121.0572,4925.0
2017-07-11 09:40:00,132.02,132.27,132.02,132.27,4500.0,121.1122,121.3416,121.1122,121.3416,4500.0
2017-07-11 09:45:00,132.27,132.65,132.25,132.26,18932.0,121.3416,121.6902,121.3232,121.3324,18932.0
2017-07-11 09:50:00,132.26,132.31,132.12,132.14,2649.0,121.3324,121.3783,121.204,121.2223,2649.0
2017-07-11 09:55:00,132.11,132.32,132.11,132.14,5091.0,121.1948,121.3874,121.1948,121.2223,5091.0
2017-07-11 10:00:00,132.18,132.42,132.18,132.37,3283.0,121.259,121.4792,121.259,121.4333,3283.0
2017-07-11 10:05:00,132.37,132.42,132.28,132.35,3300.0,121.4333,121.4792,121.3507,121.415,3300.0
2017-07-11 10:10:00,132.34,132.38,132.25,132.3,3351.0,121.4058,121.4425,121.3232,121.3691,3351.0
2017-07-11 10:15:00,132.27,132.51,132.27,132.38,4543.0,121.3416,121.5617,121.3416,121.4425,4543.0
2017-07-11 10:20:00,132.37,132.45,132.32,132.32,4295.0,121.4333,121.5067,121.3874,121.3874,4295.0
2017-07-11 10:25:00,132.32,132.38,132.25,132.33,3425.0,121.3874,121.4425,121.3232,121.3966,3425.0
2017-07-11 10:30:00,132.35,132.42,132.21,132.22,3627.0,121.415,121.4792,121.2865,121.2957,3627.0
2017-07-11 10:35:00,132.26,132.29,132.1,132.17,5127.0,121.3324,121.3599,121.1856,121.2498,5127.0
2017-07-11 10:40:00,132.14,132.14,132.06,132.06,3068.0,121.2223,121.2223,121.1489,121.1489,3068.0
2017-07-11 10:45:00,132.07,132.28,132.07,132.12,4329.0,121.1581,121.3507,121.1581,121.204,4329.0
2017-07-11 10:50:00,132.08,132.08,131.97,131.97,4349.0,121.1673,121.1673,121.0664,121.0664,4349.0
2017-07-11 10:55:00,131.95,132.13,131.94,132.11,5099.0,121.048,121.2131,121.0388,121.1948,5099.0
2017-07-11 11:00:00,132.14,132.18,132.04,132.09,8750.0,121.2223,121.259,121.1306,121.1764,8750.0
2017-07-11 11:05:00,132.05,132.11,132.04,132.07,4005.0,121.1397,121.1948,121.1306,121.1581,4005.0
2017-07-11 11:10:00,132.07,132.08,131.98,132.0,3206.0,121.1581,121.1673,121.0755,121.0939,3206.0
2017-07-11 11:15:00,131.98,132.0,131.9,131.9,7878.0,121.0755,121.0939,121.0021,121.0021,7878.0
2017-07-11 11:20:00,131.92,132.02,131.77,131.77,4700.0,121.0205,121.1122,120.8829,120.8829,4700.0
2017-07-11 11:25:00,131.76,131.81,131.45,131.54,7315.0,120.8737,120.9196,120.5893,120.6719,7315.0
2017-07-11 11:30:00,131.62,131.63,131.45,131.5,7820.0,120.7453,120.7544,120.5893,120.6352,7820.0
2017-07-11 11:35:00,131.5,131.64,131.5,131.6,4300.0,120.6352,120.7636,120.6352,120.7269,4300.0
2017-07-11 11:40:00,131.62,131.81,131.62,131.75,3900.0,120.7453,120.9196,120.7453,120.8645,3900.0
2017-07-11 11:45:00,131.73,131.79,131.72,131.78,2175.0,120.8462,120.9012,120.837,120.8921,2175.0
2017-07-11 11:50:00,131.79,131.88,131.77,131.88,1850.0,120.9012,120.9838,120.8829,120.9838,1850.0
2017-07-11 11:55:00,131.87,131.92,131.85,131.86,2054.0,120.9746,121.0205,120.9563,120.9654,2054.0
2017-07-11 12:00:00,131.89,131.89,131.85,131.85,700.0,120.993,120.993,120.9563,120.9563,700.0
2017-07-11 12:05:00,131.85,131.85,131.73,131.75,2829.0,120.9563,120.9563,120.8462,120.8645,2829.0
2017-07-11 12:10:00,131.74,131.8,131.72,131.8,2050.0,120.8554,120.9104,120.837,120.9104,2050.0
2017-07-11 12:15:00,131.76,131.77,131.71,131.73,1759.0,120.8737,120.8829,120.8278,120.8462,1759.0
2017-07-11 12:20:00,131.73,131.77,131.73,131.75,1400.0,120.8462,120.8829,120.8462,120.8645,1400.0
2017-07-11 12:25:00,131.72,131.74,131.69,131.74,3150.0,120.837,120.8554,120.8095,120.8554,3150.0
2017-07-11 12:30:00,131.78,131.79,131.75,131.78,2270.0,120.8921,120.9012,120.8645,120.8921,2270.0
2017-07-11 12:35:00,131.78,131.82,131.74,131.79,1200.0,120.8921,120.9287,120.8554,120.9012,1200.0
2017-07-11 12:40:00,131.8,131.85,131.79,131.85,1177.0,120.9104,120.9563,120.9012,120.9563,1177.0
2017-07-11 12:45:00,131.88,131.96,131.88,131.94,2300.0,120.9838,121.0572,120.9838,121.0388,2300.0
2017-07-11 12:50:00,131.92,132.02,131.88,132.02,2200.0,121.0205,121.1122,120.9838,121.1122,2200.0
2017-07-11 12:55:00,132.02,132.05,131.99,132.01,2908.0,121.1122,121.1397,121.0847,121.1031,2908.0
2017-07-11 13:00:00,132.01,132.04,131.93,131.94,3200.0,121.1031,121.1306,121.0297,121.0388,3200.0
2017-07-11 13:05:00,131.96,131.96,131.88,131.89,3300.0,121.0572,121.0572,120.9838,120.993,3300.0
2017-07-11 13:10:00,131.9,131.95,131.9,131.9,2640.0,121.0021,121.048,121.0021,121.0021,2640.0
2017-07-11 13:15:00,131.87,131.92,131.78,131.8,2487.0,120.9746,121.0205,120.8921,120.9104,2487.0
2017-07-11 13:20:00,131.8,131.84,131.79,131.83,2109.0,120.9104,120.9471,120.9012,120.9379,2109.0
2017-07-11 13:25:00,131.85,131.88,131.82,131.86,1699.0,120.9563,120.9838,120.9287,120.9654,1699.0
2017-07-11 13:30:00,131.83,131.84,131.75,131.75,1323.0,120.9379,120.9471,120.8645,120.8645,1323.0
2017-07-11 13:35:00,131.75,131.84,131.75,131.78,4955.0,120.8645,120.9471,120.8645,120.8921,4955.0
2017-07-11 13:40:00,131.84,131.99,131.81,131.96,3425.0,120.9471,121.0847,120.9196,121.0572,3425.0
2017-07-11 13:45:00,131.97,132.02,131.96,131.99,1890.0,121.0664,121.1122,121.0572,121.0847,1890.0
2017-07-11 13:50:00,132.01,132.02,131.99,132.02,1522.0,121.1031,121.1122,121.0847,121.1122,1522.0
2017-07-11 13:55:00,132.01,132.02,131.95,131.97,1700.0,121.1031,121.1122,121.048,121.0664,1700.0
2017-07-11 14:00:00,131.92,132.04,131.92,131.97,3232.0,121.0205,121.1306,121.0205,121.0664,3232.0
2017-07-11 14:05:00,131.97,132.0,131.95,131.97,2225.0,121.0664,121.0939,121.048,121.0664,2225.0
2017-07-11 14:10:00,131.98,132.02,131.93,131.96,2400.0,121.0755,121.1122,121.0297,121.0572,2400.0
2017-07-11 14:15:00,131.95,131.99,131.93,131.95,2560.0,121.048,121.0847,121.0297,121.048,2560.0
2017-07-11 14:20:00,131.96,131.98,131.89,131.89,3078.0,121.0572,121.0755,120.993,120.993,3078.0
2017-07-11 14:25:00,131.93,131.93,131.85,131.87,4203.0,121.0297,121.0297,120.9563,120.9746,4203.0
2017-07-11 14:30:00,131.85,131.88,131.84,131.84,600.0,120.9563,120.9838,120.9471,120.9471,600.0
2017-07-11 14:35:00,131.85,131.85,131.76,131.79,3050.0,120.9563,120.9563,120.8737,120.9012,3050.0
2017-07-11 14:40:00,131.78,131.85,131.77,131.84,3978.0,120.8921,120.9563,120.8829,120.9471,3978.0
2017-07-11 14:45:00,131.83,131.87,131.82,131.84,1588.0,120.9379,120.9746,120.9287,120.9471,1588.0
2017-07-11 14:50:00,131.85,131.85,131.81,131.84,2095.0,120.9563,120.9563,120.9196,120.9471,2095.0
2017-07-11 14:55:00,131.85,131.85,131.81,131.81,1700.0,120.9563,120.9563,120.9196,120.9196,1700.0
2017-07-11 15:00:00,131.82,131.85,131.8,131.81,4627.0,120.9287,120.9563,120.9104,120.9196,4627.0
2017-07-11 15:05:00,131.83,131.9,131.82,131.9,5183.0,120.9379,121.0021,120.9287,121.0021,5183.0
2017-07-11 15:10:00,131.95,131.99,131.94,131.99,3014.0,121.048,121.0847,121.0388,121.0847,3014.0
2017-07-11 15:15:00,131.97,132.06,131.97,132.03,3883.0,121.0664,121.1489,121.0664,121.1214,3883.0
2017-07-11 15:20:00,132.05,132.07,132.04,132.06,3535.0,121.1397,121.1581,121.1306,121.1489,3535.0
2017-07-11 15:25:00,132.06,132.07,132.01,132.04,4098.0,121.1489,121.1581,121.1031,121.1306,4098.0
2017-07-11 15:30:00,132.05,132.21,132.05,132.16,8412.0,121.1397,121.2865,121.1397,121.2407,8412.0
2017-07-11 15:35:00,132.17,132.17,132.08,132.08,4307.0,121.2498,121.2498,121.1673,121.1673,4307.0
2017-07-11 15:40:00,132.04,132.08,131.96,132.03,7474.0,121.1306,121.1673,121.0572,121.1214,7474.0
2017-07-11 15:45:00,132.05,132.06,131.97,132.0,12646.0,121.1397,121.1489,121.0664,121.0939,12646.0
2017-07-11 15:50:00,131.99,132.0,131.91,131.91,12215.0,121.0847,121.0939,121.0113,121.0113,12215.0
2017-07-11 15:55:00,131.91,132.01,131.88,131.92,40217.0,121.0113,121.1031,120.9838,121.0205,40217.0
2017-07-12 09:30:00,132.66,133.22,132.66,133.22,16273.0,121.6993,122.2131,121.6993,122.2131,16273.0
2017-07-12 09:35:00,133.24,133.3,133.08,133.22,9798.0,122.2314,122.2865,122.0846,122.2131,9798.0
2017-07-12 09:40:00,133.22,133.4,133.08,133.4,5730.0,122.2131,122.3782,122.0846,122.3782,5730.0
2017-07-12 09:45:00,133.41,133.41,133.19,133.35,6866.0,122.3874,122.3874,122.1856,122.3323,6866.0
2017-07-12 09:50:00,133.29,133.38,133.11,133.3,5989.0,122.2773,122.3599,122.1122,122.2865,5989.0
2017-07-12 09:55:00,133.28,133.33,133.19,133.27,5448.0,122.2681,122.314,122.1856,122.2589,5448.0
2017-07-12 10:00:00,133.29,133.29,133.12,133.12,3129.0,122.2773,122.2773,122.1213,122.1213,3129.0
2017-07-12 10:05:00,133.09,133.14,133.01,133.14,7521.0,122.0938,122.1397,122.0204,122.1397,7521.0
2017-07-12 10:10:00,133.08,133.08,132.9,132.9,10998.0,122.0846,122.0846,121.9195,121.9195,10998.0
2017-07-12 10:15:00,132.9,133.03,132.9,132.96,5281.0,121.9195,122.0388,121.9195,121.9746,5281.0
2017-07-12 10:20:00,132.97,133.09,132.95,132.96,5586.0,121.9837,122.0938,121.9654,121.9746,5586.0
2017-07-12 10:25:00,132.94,132.98,132.92,132.96,5616.0,121.9562,121.9929,121.9379,121.9746,5616.0
2017-07-12 10:30:00,132.99,133.02,132.91,132.98,8009.0,122.0021,122.0296,121.9287,121.9929,8009.0
2017-07-12 10:35:00,132.96,133.04,132.88,133.03,6609.0,121.9746,122.048,121.9012,122.0388,6609.0
2017-07-12 10:40:00,133.02,133.03,132.98,133.0,7804.0,122.0296,122.0388,121.9929,122.0113,7804.0
2017-07-12 10:45:00,133.01,133.15,133.0,133.1,11760.0,122.0204,122.1489,122.0113,122.103,11760.0
2017-07-12 10:50:00,133.1,133.1,132.98,132.98,7102.0,122.103,122.103,121.9929,121.9929,7102.0
2017-07-12 10:55:00,132.97,132.99,132.92,132.96,5308.0,121.9837,122.0021,121.9379,121.9746,5308.0
2017-07-12 11:00:00,132.96,133.0,132.92,132.93,9581.0,121.9746,122.0113,121.9379,121.947,9581.0
2017-07-12 11:05:00,132.94,132.95,132.84,132.84,12642.0,121.9562,121.9654,121.8645,121.8645,12642.0
2017-07-12 11:10:00,132.85,132.92,132.74,132.77,12280.0,121.8736,121.9379,121.7727,121.8003,12280.0
2017-07-12 11:15:00,132.75,132.82,132.73,132.78,10336.0,121.7819,121.8461,121.7636,121.8094,10336.0
2017-07-12 11:20:00,132.77,132.8,132.58,132.6,13451.0,121.8003,121.8278,121.626,121.6443,13451.0
2017-07-12 11:25:00,132.61,132.63,132.59,132.61,23108.0,121.6535,121.6718,121.6351,121.6535,23108.0
2017-07-12 11:30:00,132.61,132.69,132.58,132.68,11583.0,121.6535,121.7269,121.626,121.7177,11583.0
2017-07-12 11:35:00,132.72,132.97,132.72,132.93,4829.0,121.7544,121.9837,121.7544,121.947,4829.0
2017-07-12 11:40:00,132.94,132.94,132.78,132.78,7634.0,121.9562,121.9562,121.8094,121.8094,7634.0
2017-07-12 11:45:00,132.84,132.84,132.77,132.8,2200.0,121.8645,121.8645,121.8003,121.8278,2200.0
2017-07-12 11:50:00,132.78,132.8,132.69,132.71,6239.0,121.8094,121.8278,121.7269,121.7452,6239.0
2017-07-12 11:55:00,132.7,132.7,132.56,132.59,5354.0,121.736,121.736,121.6076,121.6351,5354.0
2017-07-12 12:00:00,132.58,132.65,132.57,132.65,2700.0,121.626,121.6902,121.6168,121.6902,2700.0
2017-07-12 12:05:00,132.7,132.76,132.67,132.75,3800.0,121.736,121.7911,121.7085,121.7819,3800.0
2017-07-12 12:10:00,132.74,132.79,132.68,132.74,6487.0,121.7727,121.8186,121.7177,121.7727,6487.0
2017-07-12 12:15:00,132.75,132.78,132.7,132.76,3210.0,121.7819,121.8094,121.736,121.7911,3210.0
2017-07-12 12:20:00,132.78,132.79,132.67,132.77,8790.0,121.8094,121.8186,121.7085,121.8003,8790.0
2017-07-12 12:25:00,132.76,132.79,132.67,132.71,4200.0,121.7911,121.8186,121.7085,121.7452,4200.0
2017-07-12 12:30:00,132.73,132.82,132.72,132.8,7417.0,121.7636,121.8461,121.7544,121.8278,7417.0
2017-07-12 12:35:00,132.8,132.8,132.74,132.76,4500.0,121.8278,121.8278,121.7727,121.7911,4500.0
2017-07-12 12:40:00,132.78,132.81,132.74,132.81,3970.0,121.8094,121.837,121.7727,121.837,3970.0
2017-07-12 12:45:00,132.83,132.87,132.82,132.84,3506.0,121.8553,121.892,121.8461,121.8645,3506.0
2017-07-12 12:50:00,132.86,132.93,132.86,132.9,3488.0,121.8828,121.947,121.8828,121.9195,3488.0
2017-07-12 12:55:00,132.9,132.97,132.86,132.87,7810.0,121.9195,121.9837,121.8828,121.892,7810.0
2017-07-12 13:00:00,132.87,132.88,132.76,132.78,4789.0,121.892,121.9012,121.7911,121.8094,4789.0
2017-07-12 13:05:00,132.77,132.78,132.69,132.7,2988.0,121.8003,121.8094,121.7269,121.736,2988.0
2017-07-12 13:10:00,132.72,132.76,132.68,132.71,6004.0,121.7544,121.7911,121.7177,121.7452,6004.0
2017-07-12 13:15:00,132.68,132.75,132.68,132.7,2552.0,121.7177,121.7819,121.7177,121.736,2552.0
2017-07-12 13:20:00,132.66,132.66,132.61,132.61,2900.0,121.6993,121.6993,121.6535,121.6535,2900.0
2017-07-12 13:25:00,132.63,132.68,132.61,132.64,5273.0,121.6718,121.7177,121.6535,121.681,5273.0
2017-07-12 13:30:00,132.67,132.67,132.64,132.64,4267.0,121.7085,121.7085,121.681,121.681,4267.0
2017-07-12 13:35:00,132.63,132.74,132.63,132.7,4760.0,121.6718,121.7727,121.6718,121.736,4760.0
2017-07-12 13:40:00,132.72,132.78,132.7,132.78,3178.0,121.7544,121.8094,121.736,121.8094,3178.0
2017-07-12 13:45:00,132.79,132.83,132.79,132.82,3917.0,121.8186,121.8553,121.8186,121.8461,3917.0
2017-07-12 13:50:00,132.81,132.85,132.79,132.85,4701.0,121.837,121.8736,121.8186,121.8736,4701.0
2017-07-12 13:55:00,132.86,132.87,132.81,132.85,4484.0,121.8828,121.892,121.837,121.8736,4484.0
2017-07-12 14:00:00,132.85,132.85,132.8,132.82,5370.0,121.8736,121.8736,121.8278,121.8461,5370.0
2017-07-12 14:05:00,132.83,132.83,132.76,132.76,3144.0,121.8553,121.8553,121.7911,121.7911,3144.0
2017-07-12 14:10:00,132.77,132.79,132.76,132.79,2964.0,121.8003,121.8186,121.7911,121.8186,2964.0
2017-07-12 14:15:00,132.78,132.91,132.78,132.85,4115.0,121.8094,121.9287,121.8094,121.8736,4115.0
2017-07-12 14:20:00,132.85,132.85,132.82,132.84,2446.0,121.8736,121.8736,121.8461,121.8645,2446.0
2017-07-12 14:25:00,132.82,132.85,132.81,132.83,3041.0,121.8461,121.8736,121.837,121.8553,3041.0
2017-07-12 14:30:00,132.83,132.83,132.8,132.8,4813.0,121.8553,121.8553,121.8278,121.8278,4813.0
2017-07-12 14:35:00,132.8,132.81,132.77,132.81,5360.0,121.8278,121.837,121.8003,121.837,5360.0
2017-07-12 14:40:00,132.82,132.89,132.81,132.85,2605.0,121.8461,121.9103,121.837,121.8736,2605.0
2017-07-12 14:45:00,132.87,132.9,132.85,132.88,4517.0,121.892,121.9195,121.8736,121.9012,4517.0
2017-07-12 14:50:00,132.88,132.9,132.85,132.86,8491.0,121.9012,121.9195,121.8736,121.8828,8491.0
2017-07-12 14:55:00,132.85,132.91,132.84,132.89,4278.0,121.8736,121.9287,121.8645,121.9103,4278.0
2017-07-12 15:00:00,132.89,132.94,132.87,132.93,4685.0,121.9103,121.9562,121.892,121.947,4685.0
2017-07-12 15:05:00,132.94,133.03,132.94,133.0,8240.0,121.9562,122.0388,121.9562,122.0113,8240.0
2017-07-12 15:10:00,132.99,133.05,132.96,133.05,6902.0,122.0021,122.0571,121.9746,122.0571,6902.0
2017-07-12 15:15:00,133.06,133.06,133.03,133.03,8633.0,122.0663,122.0663,122.0388,122.0388,8633.0
2017-07-12 15:20:00,133.04,133.08,133.03,133.07,6574.0,122.048,122.0846,122.0388,122.0755,6574.0
2017-07-12 15:25:00,133.07,133.07,133.01,133.01,9263.0,122.0755,122.0755,122.0204,122.0204,9263.0
2017-07-12 15:30:00,133.01,133.01,132.84,132.89,12603.0,122.0204,122.0204,121.8645,121.9103,12603.0
2017-07-12 15:35:00,132.89,132.98,132.88,132.91,9975.0,121.9103,121.9929,121.9012,121.9287,9975.0
2017-07-12 15:40:00,132.92,132.94,132.87,132.94,13104.0,121.9379,121.9562,121.892,121.9562,13104.0
2017-07-12 15:45:00,132.94,133.08,132.93,133.04,18277.0,121.9562,122.0846,121.947,122.048,18277.0
2017-07-12 15:50:00,133.04,133.05,132.89,133.02,27437.0,122.048,122.0571,121.9103,122.0296,27437.0
2017-07-12 15:55:00,133.02,133.04,132.99,133.02,42583.0,122.0296,122.048,122.0021,122.0296,42583.0
2017-07-13 09:30:00,133.05,133.11,132.91,132.95,13175.0,122.0571,122.1122,121.9287,121.9654,13175.0
2017-07-13 09:35:00,132.86,132.91,132.65,132.65,3702.0,121.8828,121.9287,121.6902,121.6902,3702.0
2017-07-13 09:40:00,132.73,132.77,132.67,132.72,1850.0,121.7636,121.8003,121.7085,121.7544,1850.0
2017-07-13 09:45:00,132.67,132.74,132.64,132.7,4941.0,121.7085,121.7727,121.681,121.736,4941.0
2017-07-13 09:50:00,132.7,132.75,132.67,132.69,2185.0,121.736,121.7819,121.7085,121.7269,2185.0
2017-07-13 09:55:00,132.69,132.71,132.65,132.68,4499.0,121.7269,121.7452,121.6902,121.7177,4499.0
2017-07-13 10:00:00,132.72,132.72,132.47,132.49,3922.0,121.7544,121.7544,121.525,121.5434,3922.0
2017-07-13 10:05:00,132.51,132.52,132.44,132.44,3375.0,121.5617,121.5709,121.4975,121.4975,3375.0
2017-07-13 10:10:00,132.45,132.45,132.33,132.35,2400.0,121.5067,121.5067,121.3966,121.415,2400.0
2017-07-13 10:15:00,132.32,132.32,132.17,132.17,4400.0,121.3874,121.3874,121.2498,121.2498,4400.0
2017-07-13 10:20:00,132.18,132.24,132.18,132.23,3803.0,121.259,121.314,121.259,121.3049,3803.0
2017-07-13 10:25:00,132.21,132.21,132.07,132.09,2497.0,121.2865,121.2865,121.1581,121.1764,2497.0
2017-07-13 10:30:00,132.08,132.09,131.92,131.99,6779.0,121.1673,121.1764,121.0205,121.0847,6779.0
2017-07-13 10:35:00,131.99,132.13,131.99,132.05,12810.0,121.0847,121.2131,121.0847,121.1397,12810.0
2017-07-13 10:40:00,132.06,132.07,131.99,131.99,2002.0,121.1489,121.1581,121.0847,121.0847,2002.0
2017-07-13 10:45:00,131.97,132.14,131.95,131.96,7151.0,121.0664,121.2223,121.048,121.0572,7151.0
2017-07-13 10:50:00,131.98,131.99,131.87,131.98,5040.0,121.0755,121.0847,120.9746,121.0755,5040.0
2017-07-13 10:55:00,131.98,132.0,131.93,131.97,2774.0,121.0755,121.0939,121.0297,121.0664,2774.0
2017-07-13 11:00:00,131.94,132.0,131.94,131.95,2590.0,121.0388,121.0939,121.0388,121.048,2590.0
2017-07-13 11:05:00,131.95,132.0,131.95,131.97,4688.0,121.048,121.0939,121.048,121.0664,4688.0
2017-07-13 11:10:00,131.96,131.99,131.92,131.99,3683.0,121.0572,121.0847,121.0205,121.0847,3683.0
2017-07-13 11:15:00,131.99,132.01,131.98,132.0,2728.0,121.0847,121.1031,121.0755,121.0939,2728.0
2017-07-13 11:20:00,132.0,132.0,131.91,131.94,5867.0,121.0939,121.0939,121.0113,121.0388,5867.0
2017-07-13 11:25:00,131.95,131.99,131.93,131.99,6863.0,121.048,121.0847,121.0297,121.0847,6863.0
2017-07-13 11:30:00,132.0,132.04,131.98,132.04,3130.0,121.0939,121.1306,121.0755,121.1306,3130.0
2017-07-13 11:35:00,132.02,132.13,131.99,132.1,4122.0,121.1122,121.2131,121.0847,121.1856,4122.0
2017-07-13 11:40:00,132.12,132.12,132.09,132.11,542.0,121.204,121.204,121.1764,121.1948,542.0
2017-07-13 11:45:00,132.1,132.1,132.03,132.05,5536.0,121.1856,121.1856,121.1214,121.1397,5536.0
2017-07-13 11:50:00,132.03,132.08,132.03,132.07,2803.0,121.1214,121.1673,121.1214,121.1581,2803.0
2017-07-13 11:55:00,132.08,132.13,132.06,132.13,3957.0,121.1673,121.2131,121.1489,121.2131,3957.0
2017-07-13 12:00:00,132.17,132.25,132.17,132.25,5300.0,121.2498,121.3232,121.2498,121.3232,5300.0
2017-07-13 12:05:00,132.25,132.25,132.21,132.21,2000.0,121.3232,121.3232,121.2865,121.2865,2000.0
2017-07-13 12:10:00,132.21,132.31,132.21,132.26,3333.0,121.2865,121.3783,121.2865,121.3324,3333.0
2017-07-13 12:15:00,132.25,132.3,132.24,132.28,2605.0,121.3232,121.3691,121.314,121.3507,2605.0
2017-07-13 12:20:00,132.28,132.3,132.28,132.3,2337.0,121.3507,121.3691,121.3507,121.3691,2337.0
2017-07-13 12:25:00,132.3,132.33,132.21,132.22,3800.0,121.3691,121.3966,121.2865,121.2957,3800.0
2017-07-13 12:30:00,132.21,132.24,132.21,132.24,2730.0,121.2865,121.314,121.2865,121.314,2730.0
2017-07-13 12:35:00,132.23,132.26,132.19,132.25,3273.0,121.3049,121.3324,121.2682,121.3232,3273.0
2017-07-13 12:40:00,132.26,132.26,132.2,132.2,1800.0,121.3324,121.3324,121.2774,121.2774,1800.0
2017-07-13 12:45:00,132.19,132.22,132.19,132.21,700.0,121.2682,121.2957,121.2682,121.2865,700.0
2017-07-13 12:50:00,132.18,132.24,132.18,132.23,2444.0,121.259,121.314,121.259,121.3049,2444.0
2017-07-13 12:55:00,132.22,132.22,132.19,132.21,2614.0,121.2957,121.2957,121.2682,121.2865,2614.0
2017-07-13 13:00:00,132.22,132.22,132.17,132.18,1348.0,121.2957,121.2957,121.2498,121.259,1348.0
2017-07-13 13:05:00,132.18,132.25,132.17,132.18,3094.0,121.259,121.3232,121.2498,121.259,3094.0
2017-07-13 13:10:00,132.17,132.2,132.17,132.2,3100.0,121.2498,121.2774,121.2498,121.2774,3100.0
2017-07-13 13:15:00,132.19,132.21,132.19,132.19,1879.0,121.2682,121.2865,121.2682,121.2682,1879.0
2017-07-13 13:20:00,132.2,132.2,132.09,132.12,3019.0,121.2774,121.2774,121.1764,121.204,3019.0
2017-07-13 13:25:00,132.12,132.17,132.11,132.12,2892.0,121.204,121.2498,121.1948,121.204,2892.0
2017-07-13 13:30:00,132.12,132.14,132.11,132.13,2450.0,121.204,121.2223,121.1948,121.2131,2450.0
2017-07-13 13:35:00,132.09,132.15,132.09,132.12,3415.0,121.1764,121.2315,121.1764,121.204,3415.0
2017-07-13 13:40:00,132.13,132.18,132.13,132.16,2819.0,121.2131,121.259,121.2131,121.2407,2819.0
2017-07-13 13:45:00,132.15,132.18,132.13,132.18,3600.0,121.2315,121.259,121.2131,121.259,3600.0
2017-07-13 13:50:00,132.18,132.2,132.18,132.2,2000.0,121.259,121.2774,121.259,121.2774,2000.0
2017-07-13 13:55:00,132.2,132.28,132.2,132.28,4612.0,121.2774,121.3507,121.2774,121.3507,4612.0
2017-07-13 14:00:00,132.28,132.38,132.14,132.17,16640.0,121.3507,121.4425,121.2223,121.2498,16640.0
2017-07-13 14:05:00,132.17,132.21,132.17,132.2,1550.0,121.2498,121.2865,121.2498,121.2774,1550.0
2017-07-13 14:10:00,132.18,132.18,132.15,132.16,3671.0,121.259,121.259,121.2315,121.2407,3671.0
2017-07-13 14:15:00,132.16,132.18,132.13,132.17,3197.0,121.2407,121.259,121.2131,121.2498,3197.0
2017-07-13 14:20:00,132.19,132.23,132.17,132.17,2400.0,121.2682,121.3049,121.2498,121.2498,2400.0
2017-07-13 14:25:00,132.17,132.17,132.1,132.1,5517.0,121.2498,121.2498,121.1856,121.1856,5517.0
2017-07-13 14:30:00,132.08,132.1,132.07,132.08,4047.0,121.1673,121.1856,121.1581,121.1673,4047.0
2017-07-13 14:35:00,132.07,132.09,132.04,132.04,4094.0,121.1581,121.1764,121.1306,121.1306,4094.0
2017-07-13 14:40:00,132.05,132.07,131.96,131.96,3000.0,121.1397,121.1581,121.0572,121.0572,3000.0
2017-07-13 14:45:00,131.96,132.06,131.96,132.03,5748.0,121.0572,121.1489,121.0572,121.1214,5748.0
2017-07-13 14:50:00,132.06,132.1,132.04,132.06,4668.0,121.1489,121.1856,121.1306,121.1489,4668.0
2017-07-13 14:55:00,132.06,132.11,132.04,132.09,3255.0,121.1489,121.1948,121.1306,121.1764,3255.0
2017-07-13 15:00:00,132.11,132.14,132.09,132.11,6285.0,121.1948,121.2223,121.1764,121.1948,6285.0
2017-07-13 15:05:00,132.12,132.12,132.0,132.04,5622.0,121.204,121.204,121.0939,121.1306,5622.0
2017-07-13 15:10:00,132.03,132.07,132.02,132.06,3809.0,121.1214,121.1581,121.1122,121.1489,3809.0
2017-07-13 15:15:00,132.06,132.08,131.98,131.99,3809.0,121.1489,121.1673,121.0755,121.0847,3809.0
2017-07-13 15:20:00,131.98,131.98,131.9,131.9,4477.0,121.0755,121.0755,121.0021,121.0021,4477.0
2017-07-13 15:25:00,131.89,131.9,131.85,131.89,8267.0,120.993,121.0021,120.9563,120.993,8267.0
2017-07-13 15:30:00,131.89,131.9,131.87,131.9,6393.0,120.993,121.0021,120.9746,121.0021,6393.0
2017-07-13 15:35:00,131.9,132.03,131.9,132.0,9987.0,121.0021,121.1214,121.0021,121.0939,9987.0
2017-07-13 15:40:00,131.99,132.01,131.93,131.94,11463.0,121.0847,121.1031,121.0297,121.0388,11463.0
2017-07-13 15:45:00,131.94,132.03,131.94,132.03,10744.0,121.0388,121.1214,121.0388,121.1214,10744.0
2017-07-13 15:50:00,132.02,132.03,131.92,131.93,14022.0,121.1122,121.1214,121.0205,121.0297,14022.0
2017-07-13 15:55:00,131.94,132.06,131.93,132.01,31515.0,121.0388,121.1489,121.0297,121.1031,31515.0
2017-07-14 09:30:00,132.28,132.3,132.09,132.28,7644.0,121.3507,121.3691,121.1764,121.3507,7644.0
2017-07-14 09:35:00,132.21,132.38,132.21,132.31,3391.0,121.2865,121.4425,121.2865,121.3783,3391.0
2017-07-14 09:40:00,132.39,132.52,132.38,132.47,1300.0,121.4517,121.5709,121.4425,121.525,1300.0
2017-07-14 09:45:00,132.47,132.57,132.4,132.4,3408.0,121.525,121.6168,121.4608,121.4608,3408.0
2017-07-14 09:50:00,132.42,132.49,132.33,132.33,3011.0,121.4792,121.5434,121.3966,121.3966,3011.0
2017-07-14 09:55:00,132.37,132.37,132.0,132.0,12755.0,121.4333,121.4333,121.0939,121.0939,12755.0
2017-07-14 10:00:00,131.98,132.06,131.94,132.04,7805.0,121.0755,121.1489,121.0388,121.1306,7805.0
2017-07-14 10:05:00,131.98,132.23,131.95,132.23,8100.0,121.0755,121.3049,121.048,121.3049,8100.0
2017-07-14 10:10:00,132.26,132.26,132.14,132.15,2400.0,121.3324,121.3324,121.2223,121.2315,2400.0
2017-07-14 10:15:00,132.09,132.1,131.93,131.94,6664.0,121.1764,121.1856,121.0297,121.0388,6664.0
2017-07-14 10:20:00,131.96,132.09,131.95,132.09,2600.0,121.0572,121.1764,121.048,121.1764,2600.0
2017-07-14 10:25:00,132.12,132.15,132.06,132.15,3121.0,121.204,121.2315,121.1489,121.2315,3121.0
2017-07-14 10:30:00,132.16,132.3,132.11,132.11,5931.0,121.2407,121.3691,121.1948,121.1948,5931.0
2017-07-14 10:35:00,132.19,132.24,132.16,132.23,5295.0,121.2682,121.314,121.2407,121.3049,5295.0
2017-07-14 10:40:00,132.18,132.29,132.18,132.27,3935.0,121.259,121.3599,121.259,121.3416,3935.0
2017-07-14 10:45:00,132.27,132.34,132.25,132.31,4823.0,121.3416,121.4058,121.3232,121.3783,4823.0
2017-07-14 10:50:00,132.28,132.32,132.28,132.32,1700.0,121.3507,121.3874,121.3507,121.3874,1700.0
2017-07-14 10:55:00,132.35,132.41,132.35,132.36,3100.0,121.415,121.47,121.415,121.4241,3100.0
2017-07-14 11:00:00,132.34,132.38,132.28,132.31,3116.0,121.4058,121.4425,121.3507,121.3783,3116.0
2017-07-14 11:05:00,132.31,132.33,132.26,132.27,4528.0,121.3783,121.3966,121.3324,121.3416,4528.0
2017-07-14 11:10:00,132.28,132.32,132.25,132.3,2858.0,121.3507,121.3874,121.3232,121.3691,2858.0
2017-07-14 11:15:00,132.31,132.42,132.3,132.39,3645.0,121.3783,121.4792,121.3691,121.4517,3645.0
2017-07-14 11:20:00,132.4,132.4,132.34,132.4,3230.0,121.4608,121.4608,121.4058,121.4608,3230.0
2017-07-14 11:25:00,132.4,132.43,132.37,132.37,4582.0,121.4608,121.4884,121.4333,121.4333,4582.0
2017-07-14 11:30:00,132.39,132.53,132.39,132.48,3839.0,121.4517,121.5801,121.4517,121.5342,3839.0
2017-07-14 11:35:00,132.52,132.62,132.52,132.58,7864.0,121.5709,121.6627,121.5709,121.626,7864.0
2017-07-14 11:40:00,132.58,132.62,132.55,132.55,1600.0,121.626,121.6627,121.5984,121.5984,1600.0
2017-07-14 11:45:00,132.53,132.59,132.48,132.5,3208.0,121.5801,121.6351,121.5342,121.5526,3208.0
2017-07-14 11:50:00,132.49,132.52,132.47,132.51,1313.0,121.5434,121.5709,121.525,121.5617,1313.0
2017-07-14 11:55:00,132.52,132.55,132.51,132.54,2550.0,121.5709,121.5984,121.5617,121.5893,2550.0
2017-07-14 12:00:00,132.53,132.55,132.52,132.55,2880.0,121.5801,121.5984,121.5709,121.5984,2880.0
2017-07-14 12:05:00,132.53,132.56,132.52,132.54,2400.0,121.5801,121.6076,121.5709,121.5893,2400.0
2017-07-14 12:10:00,132.56,132.6,132.55,132.57,2763.0,121.6076,121.6443,121.5984,121.6168,2763.0
2017-07-14 12:15:00,132.58,132.61,132.55,132.61,2800.0,121.626,121.6535,121.5984,121.6535,2800.0
2017-07-14 12:20:00,132.62,132.64,132.59,132.62,4275.0,121.6627,121.681,121.6351,121.6627,4275.0
2017-07-14 12:25:00,132.62,132.64,132.61,132.64,2403.0,121.6627,121.681,121.6535,121.681,2403.0
2017-07-14 12:30:00,132.65,132.65,132.61,132.64,2419.0,121.6902,121.6902,121.6535,121.681,2419.0
2017-07-14 12:35:00,132.64,132.69,132.64,132.68,1700.0,121.681,121.7269,121.681,121.7177,1700.0
2017-07-14 12:40:00,132.68,132.69,132.64,132.65,2266.0,121.7177,121.7269,121.681,121.6902,2266.0
2017-07-14 12:45:00,132.67,132.71,132.66,132.69,5127.0,121.7085,121.7452,121.6993,121.7269,5127.0
2017-07-14 12:50:00,132.72,132.78,132.7,132.77,2950.0,121.7544,121.8094,121.736,121.8003,2950.0
2017-07-14 12:55:00,132.79,132.79,132.73,132.74,1605.0,121.8186,121.8186,121.7636,121.7727,1605.0
2017-07-14 13:00:00,132.74,132.75,132.67,132.67,3530.0,121.7727,121.7819,121.7085,121.7085,3530.0
2017-07-14 13:05:00,132.66,132.67,132.64,132.65,1300.0,121.6993,121.7085,121.681,121.6902,1300.0
2017-07-14 13:10:00,132.65,132.67,132.61,132.61,2631.0,121.6902,121.7085,121.6535,121.6535,2631.0
2017-07-14 13:15:00,132.62,132.65,132.58,132.64,2709.0,121.6627,121.6902,121.626,121.681,2709.0
2017-07-14 13:20:00,132.66,132.85,132.66,132.78,9332.0,121.6993,121.8736,121.6993,121.8094,9332.0
2017-07-14 13:25:00,132.79,132.85,132.77,132.81,1920.0,121.8186,121.8736,121.8003,121.837,1920.0
2017-07-14 13:30:00,132.8,132.81,132.75,132.75,900.0,121.8278,121.837,121.7819,121.7819,900.0
2017-07-14 13:35:00,132.75,132.76,132.66,132.66,2035.0,121.7819,121.7911,121.6993,121.6993,2035.0
2017-07-14 13:40:00,132.66,132.69,132.66,132.67,1446.0,121.6993,121.7269,121.6993,121.7085,1446.0
2017-07-14 13:45:00,132.65,132.68,132.64,132.68,1496.0,121.6902,121.7177,121.681,121.7177,1496.0
2017-07-14 13:50:00,132.68,132.75,132.67,132.75,2324.0,121.7177,121.7819,121.7085,121.7819,2324.0
2017-07-14 13:55:00,132.77,132.81,132.74,132.8,2884.0,121.8003,121.837,121.7727,121.8278,2884.0
2017-07-14 14:00:00,132.83,132.87,132.82,132.86,3963.0,121.8553,121.892,121.8461,121.8828,3963.0
2017-07-14 14:05:00,132.88,132.94,132.86,132.9,2497.0,121.9012,121.9562,121.8828,121.9195,2497.0
2017-07-14 14:10:00,132.9,132.9,132.85,132.85,2877.0,121.9195,121.9195,121.8736,121.8736,2877.0
2017-07-14 14:15:00,132.87,132.87,132.76,132.76,5318.0,121.892,121.892,121.7911,121.7911,5318.0
2017-07-14 14:20:00,132.74,132.74,132.64,132.64,3800.0,121.7727,121.7727,121.681,121.681,3800.0
2017-07-14 14:25:00,132.65,132.68,132.63,132.64,1729.0,121.6902,121.7177,121.6718,121.681,1729.0
2017-07-14 14:30:00,132.67,132.72,132.66,132.69,2200.0,121.7085,121.7544,121.6993,121.7269,2200.0
2017-07-14 14:35:00,132.74,132.76,132.7,132.71,3768.0,121.7727,121.7911,121.736,121.7452,3768.0
2017-07-14 14:40:00,132.72,132.74,132.71,132.71,1112.0,121.7544,121.7727,121.7452,121.7452,1112.0
2017-07-14 14:45:00,132.7,132.73,132.7,132.73,1500.0,121.736,121.7636,121.736,121.7636,1500.0
2017-07-14 14:50:00,132.7,132.73,132.64,132.68,3779.0,121.736,121.7636,121.681,121.7177,3779.0
2017-07-14 14:55:00,132.67,132.67,132.62,132.62,2004.0,121.7085,121.7085,121.6627,121.6627,2004.0
2017-07-14 15:00:00,132.63,132.69,132.61,132.68,6209.0,121.6718,121.7269,121.6535,121.7177,6209.0
2017-07-14 15:05:00,132.69,132.69,132.64,132.66,2435.0,121.7269,121.7269,121.681,121.6993,2435.0
2017-07-14 15:10:00,132.65,132.72,132.65,132.7,1699.0,121.6902,121.7544,121.6902,121.736,1699.0
2017-07-14 15:15:00,132.71,132.85,132.71,132.85,4627.0,121.7452,121.8736,121.7452,121.8736,4627.0
2017-07-14 15:20:00,132.88,132.91,132.87,132.89,2983.0,121.9012,121.9287,121.892,121.9103,2983.0
2017-07-14 15:25:00,132.9,132.92,132.87,132.88,3200.0,121.9195,121.9379,121.892,121.9012,3200.0
2017-07-14 15:30:00,132.88,132.89,132.84,132.84,5681.0,121.9012,121.9103,121.8645,121.8645,5681.0
2017-07-14 15:35:00,132.85,132.86,132.8,132.84,11802.0,121.8736,121.8828,121.8278,121.8645,11802.0
2017-07-14 15:40:00,132.85,132.85,132.81,132.82,5218.0,121.8736,121.8736,121.837,121.8461,5218.0
2017-07-14 15:45:00,132.83,132.88,132.79,132.82,13891.0,121.8553,121.9012,121.8186,121.8461,13891.0
2017-07-14 15:50:00,132.82,132.83,132.78,132.78,17825.0,121.8461,121.8553,121.8094,121.8094,17825.0
2017-07-14 15:55:00,132.78,132.78,132.59,132.66,46483.0,121.8094,121.8094,121.6351,121.6993,46483.0
2017-07-17 09:30:00,132.8,132.98,132.59,132.83,17840.0,121.8278,121.9929,121.6351,121.8553,17840.0
2017-07-17 09:35:00,132.87,132.99,132.67,132.73,23557.0,121.892,122.0021,121.7085,121.7636,23557.0
2017-07-17 09:40:00,132.7,132.77,132.57,132.58,3100.0,121.736,121.8003,121.6168,121.626,3100.0
2017-07-17 09:45:00,132.6,132.68,132.55,132.65,28974.0,121.6443,121.7177,121.5984,121.6902,28974.0
2017-07-17 09:50:00,132.62,132.65,132.45,132.47,6888.0,121.6627,121.6902,121.5067,121.525,6888.0
2017-07-17 09:55:00,132.49,132.5,132.37,132.37,3759.0,121.5434,121.5526,121.4333,121.4333,3759.0
2017-07-17 10:00:00,132.41,132.44,132.3,132.3,5302.0,121.47,121.4975,121.3691,121.3691,5302.0
2017-07-17 10:05:00,132.32,132.36,132.25,132.35,10078.0,121.3874,121.4241,121.3232,121.415,10078.0
2017-07-17 10:10:00,132.38,132.39,132.29,132.31,4170.0,121.4425,121.4517,121.3599,121.3783,4170.0
2017-07-17 10:15:00,132.3,132.3,132.15,132.15,2902.0,121.3691,121.3691,121.2315,121.2315,2902.0
2017-07-17 10:20:00,132.18,132.22,132.13,132.15,11956.0,121.259,121.2957,121.2131,121.2315,11956.0
2017-07-17 10:25:00,132.14,132.24,132.13,132.15,6351.0,121.2223,121.314,121.2131,121.2315,6351.0
2017-07-17 10:30:00,132.16,132.25,132.15,132.16,7667.0,121.2407,121.3232,121.2315,121.2407,7667.0
2017-07-17 10:35:00,132.16,132.24,132.12,132.13,6679.0,121.2407,121.314,121.204,121.2131,6679.0
2017-07-17 10:40:00,132.16,132.24,132.12,132.24,8098.0,121.2407,121.314,121.204,121.314,8098.0
2017-07-17 10:45:00,132.25,132.35,132.21,132.27,8993.0,121.3232,121.415,121.2865,121.3416,8993.0
2017-07-17 10:50:00,132.26,132.29,132.2,132.2,5881.0,121.3324,121.3599,121.2774,121.2774,5881.0
2017-07-17 10:55:00,132.18,132.21,132.14,132.17,8974.0,121.259,121.2865,121.2223,121.2498,8974.0
2017-07-17 11:00:00,132.17,132.4,132.17,132.35,10249.0,121.2498,121.4608,121.2498,121.415,10249.0
2017-07-17 11:05:00,132.36,132.37,132.3,132.32,4682.0,121.4241,121.4333,121.3691,121.3874,4682.0
2017-07-17 11:10:00,132.34,132.36,132.29,132.32,8713.0,121.4058,121.4241,121.3599,121.3874,8713.0
2017-07-17 11:15:00,132.3,132.3,132.26,132.27,3100.0,121.3691,121.3691,121.3324,121.3416,3100.0
2017-07-17 11:20:00,132.27,132.28,132.22,132.22,4285.0,121.3416,121.3507,121.2957,121.2957,4285.0
2017-07-17 11:25:00,132.23,132.25,132.21,132.23,5398.0,121.3049,121.3232,121.2865,121.3049,5398.0
2017-07-17 11:30:00,132.23,132.23,132.05,132.09,5602.0,121.3049,121.3049,121.1397,121.1764,5602.0
2017-07-17 11:35:00,132.07,132.11,131.98,131.98,6620.0,121.1581,121.1948,121.0755,121.0755,6620.0
2017-07-17 11:40:00,131.98,132.02,131.93,131.93,4746.0,121.0755,121.1122,121.0297,121.0297,4746.0
2017-07-17 11:45:00,131.92,131.94,131.85,131.88,8955.0,121.0205,121.0388,120.9563,120.9838,8955.0
2017-07-17 11:50:00,131.89,131.93,131.83,131.84,12395.0,120.993,121.0297,120.9379,120.9471,12395.0
2017-07-17 11:55:00,131.84,131.91,131.79,131.83,31300.0,120.9471,121.0113,120.9012,120.9379,31300.0
2017-07-17 12:00:00,131.86,132.21,131.85,132.21,9651.0,120.9654,121.2865,120.9563,121.2865,9651.0
2017-07-17 12:05:00,132.21,132.21,132.1,132.18,8809.0,121.2865,121.2865,121.1856,121.259,8809.0
2017-07-17 12:10:00,132.21,132.23,132.14,132.15,2746.0,121.2865,121.3049,121.2223,121.2315,2746.0
2017-07-17 12:15:00,132.14,132.14,132.03,132.03,4658.0,121.2223,121.2223,121.1214,121.1214,4658.0
2017-07-17 12:20:00,132.04,132.06,132.01,132.06,5215.0,121.1306,121.1489,121.1031,121.1489,5215.0
2017-07-17 12:25:00,132.06,132.06,131.94,131.94,9570.0,121.1489,121.1489,121.0388,121.0388,9570.0
2017-07-17 12:30:00,131.94,132.07,131.94,132.02,5180.0,121.0388,121.1581,121.0388,121.1122,5180.0
2017-07-17 12:35:00,132.03,132.07,132.01,132.03,6021.0,121.1214,121.1581,121.1031,121.1214,6021.0
2017-07-17 12:40:00,132.02,132.12,132.02,132.02,2299.0,121.1122,121.204,121.1122,121.1122,2299.0
2017-07-17 12:45:00,132.03,132.06,132.03,132.03,2157.0,121.1214,121.1489,121.1214,121.1214,2157.0
2017-07-17 12:50:00,132.03,132.11,132.03,132.11,6583.0,121.1214,121.1948,121.1214,121.1948,6583.0
2017-07-17 12:55:00,132.12,132.13,132.08,132.09,1319.0,121.204,121.2131,121.1673,121.1764,1319.0
2017-07-17 13:00:00,132.08,132.11,132.08,132.09,4069.0,121.1673,121.1948,121.1673,121.1764,4069.0
2017-07-17 13:05:00,132.09,132.18,132.09,132.18,5199.0,121.1764,121.259,121.1764,121.259,5199.0
2017-07-17 13:10:00,132.18,132.2,132.13,132.19,3382.0,121.259,121.2774,121.2131,121.2682,3382.0
2017-07-17 13:15:00,132.19,132.2,132.15,132.15,3350.0,121.2682,121.2774,121.2315,121.2315,3350.0
2017-07-17 13:20:00,132.13,132.14,132.1,132.1,2609.0,121.2131,121.2223,121.1856,121.1856,2609.0
2017-07-17 13:25:00,132.09,132.11,132.05,132.05,5607.0,121.1764,121.1948,121.1397,121.1397,5607.0
2017-07-17 13:30:00,132.03,132.15,132.03,132.12,2953.0,121.1214,121.2315,121.1214,121.204,2953.0
2017-07-17 13:35:00,132.12,132.16,132.11,132.16,3314.0,121.204,121.2407,121.1948,121.2407,3314.0
2017-07-17 13:40:00,132.16,132.26,132.14,132.25,5247.0,121.2407,121.3324,121.2223,121.3232,5247.0
2017-07-17 13:45:00,132.26,132.27,132.17,132.19,3251.0,121.3324,121.3416,121.2498,121.2682,3251.0
2017-07-17 13:50:00,132.2,132.2,132.16,132.16,4749.0,121.2774,121.2774,121.2407,121.2407,4749.0
2017-07-17 13:55:00,132.15,132.22,132.12,132.22,5256.0,121.2315,121.2957,121.204,121.2957,5256.0
2017-07-17 14:00:00,132.19,132.26,132.19,132.26,5062.0,121.2682,121.3324,121.2682,121.3324,5062.0
2017-07-17 14:05:00,132.25,132.35,132.23,132.31,9663.0,121.3232,121.415,121.3049,121.3783,9663.0
2017-07-17 14:10:00,132.29,132.3,132.26,132.28,3300.0,121.3599,121.3691,121.3324,121.3507,3300.0
2017-07-17 14:15:00,132.3,132.3,132.24,132.25,2679.0,121.3691,121.3691,121.314,121.3232,2679.0
2017-07-17 14:20:00,132.25,132.25,132.22,132.25,8244.0,121.3232,121.3232,121.2957,121.3232,8244.0
2017-07-17 14:25:00,132.27,132.4,132.27,132.35,3695.0,121.3416,121.4608,121.3416,121.415,3695.0
2017-07-17 14:30:00,132.36,132.4,132.36,132.39,3838.0,121.4241,121.4608,121.4241,121.4517,3838.0
2017-07-17 14:35:00,132.38,132.42,132.38,132.38,7732.0,121.4425,121.4792,121.4425,121.4425,7732.0
2017-07-17 14:40:00,132.38,132.42,132.35,132.4,8309.0,121.4425,121.4792,121.415,121.4608,8309.0
2017-07-17 14:45:00,132.42,132.43,132.34,132.39,4627.0,121.4792,121.4884,121.4058,121.4517,4627.0
2017-07-17 14:50:00,132.38,132.49,132.38,132.49,8111.0,121.4425,121.5434,121.4425,121.5434,8111.0
2017-07-17 14:55:00,132.5,132.51,132.43,132.43,4739.0,121.5526,121.5617,121.4884,121.4884,4739.0
2017-07-17 15:00:00,132.4,132.42,132.34,132.34,6358.0,121.4608,121.4792,121.4058,121.4058,6358.0
2017-07-17 15:05:00,132.34,132.34,132.27,132.27,9832.0,121.4058,121.4058,121.3416,121.3416,9832.0
2017-07-17 15:10:00,132.28,132.3,132.24,132.24,7890.0,121.3507,121.3691,121.314,121.314,7890.0
2017-07-17 15:15:00,132.25,132.33,132.24,132.32,10225.0,121.3232,121.3966,121.314,121.3874,10225.0
2017-07-17 15:20:00,132.31,132.32,132.2,132.2,6245.0,121.3783,121.3874,121.2774,121.2774,6245.0
2017-07-17 15:25:00,132.18,132.18,132.13,132.15,3289.0,121.259,121.259,121.2131,121.2315,3289.0
2017-07-17 15:30:00,132.15,132.25,132.15,132.2,12689.0,121.2315,121.3232,121.2315,121.2774,12689.0
2017-07-17 15:35:00,132.21,132.32,132.2,132.28,13663.0,121.2865,121.3874,121.2774,121.3507,13663.0
2017-07-17 15:40:00,132.28,132.29,132.24,132.25,7715.0,121.3507,121.3599,121.314,121.3232,7715.0
2017-07-17 15:45:00,132.26,132.29,132.21,132.22,15457.0,121.3324,121.3599,121.2865,121.2957,15457.0
2017-07-17 15:50:00,132.21,132.23,132.19,132.2,21984.0,121.2865,121.3049,121.2682,121.2774,21984.0
2017-07-17 15:55:00,132.21,132.29,132.2,132.23,46826.0,121.2865,121.3599,121.2774,121.3049,46826.0
2017-07-18 09:30:00,132.01,132.27,131.99,132.0,13011.0,121.1031,121.3416,121.0847,121.0939,13011.0
2017-07-18 09:35:00,132.02,132.18,131.95,132.06,6372.0,121.1122,121.259,121.048,121.1489,6372.0
2017-07-18 09:40:00,132.09,132.28,132.09,132.23,4948.0,121.1764,121.3507,121.1764,121.3049,4948.0
2017-07-18 09:45:00,132.25,132.28,132.15,132.15,5150.0,121.3232,121.3507,121.2315,121.2315,5150.0
2017-07-18 09:50:00,132.16,132.18,131.98,132.1,20111.0,121.2407,121.259,121.0755,121.1856,20111.0
2017-07-18 09:55:00,132.1,132.13,132.06,132.11,4852.0,121.1856,121.2131,121.1489,121.1948,4852.0
2017-07-18 10:00:00,132.07,132.2,132.01,132.18,8327.0,121.1581,121.2774,121.1031,121.259,8327.0
2017-07-18 10:05:00,132.17,132.18,132.06,132.1,7519.0,121.2498,121.259,121.1489,121.1856,7519.0
2017-07-18 10:10:00,132.11,132.26,132.11,132.18,6465.0,121.1948,121.3324,121.1948,121.259,6465.0
2017-07-18 10:15:00,132.17,132.19,132.14,132.18,3123.0,121.2498,121.2682,121.2223,121.259,3123.0
2017-07-18 10:20:00,132.16,132.38,132.16,132.38,5557.0,121.2407,121.4425,121.2407,121.4425,5557.0
2017-07-18 10:25:00,132.32,132.39,132.31,132.35,3300.0,121.3874,121.4517,121.3783,121.415,3300.0
2017-07-18 10:30:00,132.33,132.37,132.27,132.27,3600.0,121.3966,121.4333,121.3416,121.3416,3600.0
2017-07-18 10:35:00,132.27,132.35,132.24,132.25,5609.0,121.3416,121.415,121.314,121.3232,5609.0
2017-07-18 10:40:00,132.2,132.22,132.08,132.09,5794.0,121.2774,121.2957,121.1673,121.1764,5794.0
2017-07-18 10:45:00,132.1,132.21,132.06,132.18,7997.0,121.1856,121.2865,121.1489,121.259,7997.0
2017-07-18 10:50:00,132.16,132.32,132.16,132.32,6649.0,121.2407,121.3874,121.2407,121.3874,6649.0
2017-07-18 10:55:00,132.3,132.46,132.3,132.44,5352.0,121.3691,121.5159,121.3691,121.4975,5352.0
2017-07-18 11:00:00,132.43,132.61,132.4,132.56,8804.0,121.4884,121.6535,121.4608,121.6076,8804.0
2017-07-18 11:05:00,132.54,132.55,132.52,132.54,4196.0,121.5893,121.5984,121.5709,121.5893,4196.0
2017-07-18 11:10:00,132.52,132.54,132.31,132.31,6695.0,121.5709,121.5893,121.3783,121.3783,6695.0
2017-07-18 11:15:00,132.33,132.5,132.31,132.5,14216.0,121.3966,121.5526,121.3783,121.5526,14216.0
2017-07-18 11:20:00,132.47,132.59,132.46,132.55,6418.0,121.525,121.6351,121.5159,121.5984,6418.0
2017-07-18 11:25:00,132.58,132.59,132.55,132.55,3770.0,121.626,121.6351,121.5984,121.5984,3770.0
2017-07-18 11:30:00,132.53,132.66,132.51,132.61,9540.0,121.5801,121.6993,121.5617,121.6535,9540.0
2017-07-18 11:35:00,132.63,132.69,132.63,132.68,2922.0,121.6718,121.7269,121.6718,121.7177,2922.0
2017-07-18 11:40:00,132.66,132.71,132.49,132.55,7992.0,121.6993,121.7452,121.5434,121.5984,7992.0
2017-07-18 11:45:00,132.58,132.6,132.52,132.6,4800.0,121.626,121.6443,121.5709,121.6443,4800.0
2017-07-18 11:50:00,132.59,132.62,132.55,132.57,4596.0,121.6351,121.6627,121.5984,121.6168,4596.0
2017-07-18 11:55:00,132.57,132.6,132.56,132.56,1300.0,121.6168,121.6443,121.6076,121.6076,1300.0
2017-07-18 12:00:00,132.56,132.57,132.43,132.53,3948.0,121.6076,121.6168,121.4884,121.5801,3948.0
2017-07-18 12:05:00,132.54,132.55,132.5,132.52,2250.0,121.5893,121.5984,121.5526,121.5709,2250.0
2017-07-18 12:10:00,132.53,132.55,132.47,132.49,1600.0,121.5801,121.5984,121.525,121.5434,1600.0
2017-07-18 12:15:00,132.51,132.56,132.51,132.54,5233.0,121.5617,121.6076,121.5617,121.5893,5233.0
2017-07-18 12:20:00,132.59,132.64,132.58,132.64,1100.0,121.6351,121.681,121.626,121.681,1100.0
2017-07-18 12:25:00,132.66,132.68,132.61,132.63,1300.0,121.6993,121.7177,121.6535,121.6718,1300.0
2017-07-18 12:30:00,132.64,132.66,132.63,132.63,1200.0,121.681,121.6993,121.6718,121.6718,1200.0
2017-07-18 12:35:00,132.64,132.64,132.6,132.63,2712.0,121.681,121.681,121.6443,121.6718,2712.0
2017-07-18 12:40:00,132.61,132.61,132.51,132.51,3019.0,121.6535,121.6535,121.5617,121.5617,3019.0
2017-07-18 12:45:00,132.51,132.52,132.5,132.51,1300.0,121.5617,121.5709,121.5526,121.5617,1300.0
2017-07-18 12:50:00,132.5,132.52,132.47,132.52,2800.0,121.5526,121.5709,121.525,121.5709,2800.0
2017-07-18 12:55:00,132.53,132.53,132.49,132.49,1515.0,121.5801,121.5801,121.5434,121.5434,1515.0
2017-07-18 13:00:00,132.49,132.5,132.42,132.42,1000.0,121.5434,121.5526,121.4792,121.4792,1000.0
2017-07-18 13:05:00,132.43,132.48,132.43,132.46,2386.0,121.4884,121.5342,121.4884,121.5159,2386.0
2017-07-18 13:10:00,132.47,132.48,132.46,132.48,1200.0,121.525,121.5342,121.5159,121.5342,1200.0
2017-07-18 13:15:00,132.48,132.51,132.47,132.51,1942.0,121.5342,121.5617,121.525,121.5617,1942.0
2017-07-18 13:20:00,132.51,132.54,132.51,132.52,2282.0,121.5617,121.5893,121.5617,121.5709,2282.0
2017-07-18 13:25:00,132.51,132.51,132.47,132.47,1761.0,121.5617,121.5617,121.525,121.525,1761.0
2017-07-18 13:30:00,132.48,132.48,132.38,132.38,3172.0,121.5342,121.5342,121.4425,121.4425,3172.0
2017-07-18 13:35:00,132.38,132.42,132.34,132.34,2139.0,121.4425,121.4792,121.4058,121.4058,2139.0
2017-07-18 13:40:00,132.34,132.36,132.34,132.35,1950.0,121.4058,121.4241,121.4058,121.415,1950.0
2017-07-18 13:45:00,132.33,132.36,132.3,132.33,4948.0,121.3966,121.4241,121.3691,121.3966,4948.0
2017-07-18 13:50:00,132.33,132.33,132.24,132.25,1774.0,121.3966,121.3966,121.314,121.3232,1774.0
2017-07-18 13:55:00,132.26,132.3,132.25,132.3,2200.0,121.3324,121.3691,121.3232,121.3691,2200.0
2017-07-18 14:00:00,132.31,132.43,132.29,132.41,8019.0,121.3783,121.4884,121.3599,121.47,8019.0
2017-07-18 14:05:00,132.4,132.41,132.37,132.38,1945.0,121.4608,121.47,121.4333,121.4425,1945.0
2017-07-18 14:10:00,132.4,132.43,132.4,132.4,2862.0,121.4608,121.4884,121.4608,121.4608,2862.0
2017-07-18 14:15:00,132.39,132.44,132.38,132.42,3349.0,121.4517,121.4975,121.4425,121.4792,3349.0
2017-07-18 14:20:00,132.42,132.45,132.41,132.45,2400.0,121.4792,121.5067,121.47,121.5067,2400.0
2017-07-18 14:25:00,132.43,132.45,132.4,132.44,2700.0,121.4884,121.5067,121.4608,121.4975,2700.0
2017-07-18 14:30:00,132.43,132.44,132.4,132.43,3140.0,121.4884,121.4975,121.4608,121.4884,3140.0
2017-07-18 14:35:00,132.44,132.47,132.43,132.46,4147.0,121.4975,121.525,121.4884,121.5159,4147.0
2017-07-18 14:40:00,132.45,132.49,132.43,132.47,6613.0,121.5067,121.5434,121.4884,121.525,6613.0
2017-07-18 14:45:00,132.46,132.47,132.42,132.44,2456.0,121.5159,121.525,121.4792,121.4975,2456.0
2017-07-18 14:50:00,132.44,132.46,132.42,132.43,5507.0,121.4975,121.5159,121.4792,121.4884,5507.0
2017-07-18 14:55:00,132.42,132.44,132.41,132.44,3356.0,121.4792,121.4975,121.47,121.4975,3356.0
2017-07-18 15:00:00,132.43,132.44,132.43,132.44,1840.0,121.4884,121.4975,121.4884,121.4975,1840.0
2017-07-18 15:05:00,132.44,132.46,132.42,132.43,8592.0,121.4975,121.5159,121.4792,121.4884,8592.0
2017-07-18 15:10:00,132.43,132.46,132.43,132.44,4355.0,121.4884,121.5159,121.4884,121.4975,4355.0
2017-07-18 15:15:00,132.44,132.48,132.44,132.48,4979.0,121.4975,121.5342,121.4975,121.5342,4979.0
2017-07-18 15:20:00,132.49,132.57,132.49,132.53,4738.0,121.5434,121.6168,121.5434,121.5801,4738.0
2017-07-18 15:25:00,132.54,132.6,132.54,132.6,3894.0,121.5893,121.6443,121.5893,121.6443,3894.0
2017-07-18 15:30:00,132.6,132.61,132.55,132.57,9651.0,121.6443,121.6535,121.5984,121.6168,9651.0
2017-07-18 15:35:00,132.58,132.6,132.55,132.56,6309.0,121.626,121.6443,121.5984,121.6076,6309.0
2017-07-18 15:40:00,132.57,132.59,132.57,132.58,5667.0,121.6168,121.6351,121.6168,121.626,5667.0
2017-07-18 15:45:00,132.58,132.63,132.52,132.54,16785.0,121.626,121.6718,121.5709,121.5893,16785.0
2017-07-18 15:50:00,132.53,132.55,132.53,132.55,6670.0,121.5801,121.5984,121.5801,121.5984,6670.0
2017-07-18 15:55:00,132.55,132.55,132.45,132.47,46284.0,121.5984,121.5984,121.5067,121.525,46284.0
2017-07-19 09:30:00,132.68,132.72,132.34,132.49,18322.0,121.7177,121.7544,121.4058,121.5434,18322.0
2017-07-19 09:35:00,132.58,132.76,132.58,132.67,19300.0,121.626,121.7911,121.626,121.7085,19300.0
2017-07-19 09:40:00,132.69,132.79,132.62,132.71,5889.0,121.7269,121.8186,121.6627,121.7452,5889.0
2017-07-19 09:45:00,132.67,132.83,132.67,132.83,18555.0,121.7085,121.8553,121.7085,121.8553,18555.0
2017-07-19 09:50:00,132.8,132.99,132.77,132.94,5705.0,121.8278,122.0021,121.8003,121.9562,5705.0
2017-07-19 09:55:00,132.9,132.93,132.78,132.79,2899.0,121.9195,121.947,121.8094,121.8186,2899.0
2017-07-19 10:00:00,132.78,132.85,132.78,132.82,7407.0,121.8094,121.8736,121.8094,121.8461,7407.0
2017-07-19 10:05:00,132.8,132.8,132.66,132.68,1800.0,121.8278,121.8278,121.6993,121.7177,1800.0
2017-07-19 10:10:00,132.68,132.68,132.58,132.6,3613.0,121.7177,121.7177,121.626,121.6443,3613.0
2017-07-19 10:15:00,132.63,132.63,132.53,132.53,3515.0,121.6718,121.6718,121.5801,121.5801,3515.0
2017-07-19 10:20:00,132.54,132.56,132.51,132.53,5043.0,121.5893,121.6076,121.5617,121.5801,5043.0
2017-07-19 10:25:00,132.55,132.6,132.55,132.58,4195.0,121.5984,121.6443,121.5984,121.626,4195.0
2017-07-19 10:30:00,132.62,132.72,132.6,132.64,2919.0,121.6627,121.7544,121.6443,121.681,2919.0
2017-07-19 10:35:00,132.65,132.7,132.63,132.64,3854.0,121.6902,121.736,121.6718,121.681,3854.0
2017-07-19 10:40:00,132.66,132.71,132.52,132.55,1000.0,121.6993,121.7452,121.5709,121.5984,1000.0
2017-07-19 10:45:00,132.57,132.57,132.53,132.53,500.0,121.6168,121.6168,121.5801,121.5801,500.0
2017-07-19 10:50:00,132.52,132.58,132.5,132.58,2971.0,121.5709,121.626,121.5526,121.626,2971.0
2017-07-19 10:55:00,132.58,132.58,132.5,132.5,2908.0,121.626,121.626,121.5526,121.5526,2908.0
2017-07-19 11:00:00,132.52,132.59,132.52,132.59,3400.0,121.5709,121.6351,121.5709,121.6351,3400.0
2017-07-19 11:05:00,132.56,132.59,132.52,132.56,4756.0,121.6076,121.6351,121.5709,121.6076,4756.0
2017-07-19 11:10:00,132.56,132.57,132.53,132.57,3400.0,121.6076,121.6168,121.5801,121.6168,3400.0
2017-07-19 11:15:00,132.56,132.63,132.55,132.62,1949.0,121.6076,121.6718,121.5984,121.6627,1949.0
2017-07-19 11:20:00,132.62,132.62,132.59,132.61,1311.0,121.6627,121.6627,121.6351,121.6535,1311.0
2017-07-19 11:25:00,132.59,132.59,132.56,132.57,2800.0,121.6351,121.6351,121.6076,121.6168,2800.0
2017-07-19 11:30:00,132.57,132.59,132.54,132.59,4396.0,121.6168,121.6351,121.5893,121.6351,4396.0
2017-07-19 11:35:00,132.59,132.61,132.53,132.6,2910.0,121.6351,121.6535,121.5801,121.6443,2910.0
2017-07-19 11:40:00,132.6,132.62,132.6,132.61,800.0,121.6443,121.6627,121.6443,121.6535,800.0
2017-07-19 11:45:00,132.63,132.67,132.63,132.67,1400.0,121.6718,121.7085,121.6718,121.7085,1400.0
2017-07-19 11:50:00,132.68,132.68,132.65,132.65,1200.0,121.7177,121.7177,121.6902,121.6902,1200.0
2017-07-19 11:55:00,132.68,132.71,132.67,132.71,2975.0,121.7177,121.7452,121.7085,121.7452,2975.0
2017-07-19 12:00:00,132.72,132.82,132.71,132.75,2434.0,121.7544,121.8461,121.7452,121.7819,2434.0
2017-07-19 12:05:00,132.79,132.8,132.75,132.75,1200.0,121.8186,121.8278,121.7819,121.7819,1200.0
2017-07-19 12:10:00,132.74,132.79,132.74,132.77,4306.0,121.7727,121.8186,121.7727,121.8003,4306.0
2017-07-19 12:15:00,132.78,132.79,132.76,132.76,716.0,121.8094,121.8186,121.7911,121.7911,716.0
2017-07-19 12:20:00,132.75,132.78,132.73,132.74,2851.0,121.7819,121.8094,121.7636,121.7727,2851.0
2017-07-19 12:25:00,132.77,132.83,132.77,132.79,6449.0,121.8003,121.8553,121.8003,121.8186,6449.0
2017-07-19 12:30:00,132.76,132.81,132.76,132.8,3100.0,121.7911,121.837,121.7911,121.8278,3100.0
2017-07-19 12:35:00,132.82,132.83,132.8,132.8,2658.0,121.8461,121.8553,121.8278,121.8278,2658.0
2017-07-19 12:40:00,132.81,132.82,132.8,132.82,1500.0,121.837,121.8461,121.8278,121.8461,1500.0
2017-07-19 12:45:00,132.83,132.83,132.8,132.8,1824.0,121.8553,121.8553,121.8278,121.8278,1824.0
2017-07-19 12:50:00,132.81,132.84,132.8,132.81,3148.0,121.837,121.8645,121.8278,121.837,3148.0
2017-07-19 12:55:00,132.81,132.84,132.81,132.83,1600.0,121.837,121.8645,121.837,121.8553,1600.0
2017-07-19 13:00:00,132.81,132.85,132.81,132.84,991.0,121.837,121.8736,121.837,121.8645,991.0
2017-07-19 13:05:00,132.83,132.84,132.82,132.82,1551.0,121.8553,121.8645,121.8461,121.8461,1551.0
2017-07-19 13:10:00,132.83,132.83,132.67,132.67,4649.0,121.8553,121.8553,121.7085,121.7085,4649.0
2017-07-19 13:15:00,132.64,132.68,132.63,132.63,1700.0,121.681,121.7177,121.6718,121.6718,1700.0
2017-07-19 13:20:00,132.62,132.72,132.59,132.71,4462.0,121.6627,121.7544,121.6351,121.7452,4462.0
2017-07-19 13:25:00,132.7,132.79,132.7,132.79,5227.0,121.736,121.8186,121.736,121.8186,5227.0
2017-07-19 13:30:00,132.77,132.77,132.72,132.72,3061.0,121.8003,121.8003,121.7544,121.7544,3061.0
2017-07-19 13:35:00,132.72,132.75,132.71,132.75,4252.0,121.7544,121.7819,121.7452,121.7819,4252.0
2017-07-19 13:40:00,132.75,132.8,132.75,132.78,2300.0,121.7819,121.8278,121.7819,121.8094,2300.0
2017-07-19 13:45:00,132.77,132.8,132.71,132.72,4280.0,121.8003,121.8278,121.7452,121.7544,4280.0
2017-07-19 13:50:00,132.69,132.75,132.68,132.74,3576.0,121.7269,121.7819,121.7177,121.7727,3576.0
2017-07-19 13:55:00,132.75,132.75,132.69,132.7,2452.0,121.7819,121.7819,121.7269,121.736,2452.0
2017-07-19 14:00:00,132.7,132.7,132.65,132.66,2950.0,121.736,121.736,121.6902,121.6993,2950.0
2017-07-19 14:05:00,132.67,132.7,132.66,132.67,2938.0,121.7085,121.736,121.6993,121.7085,2938.0
2017-07-19 14:10:00,132.68,132.73,132.67,132.72,2816.0,121.7177,121.7636,121.7085,121.7544,2816.0
2017-07-19 14:15:00,132.72,132.76,132.72,132.75,2965.0,121.7544,121.7911,121.7544,121.7819,2965.0
2017-07-19 14:20:00,132.77,132.84,132.76,132.8,2074.0,121.8003,121.8645,121.7911,121.8278,2074.0
2017-07-19 14:25:00,132.8,132.84,132.77,132.78,4581.0,121.8278,121.8645,121.8003,121.8094,4581.0
2017-07-19 14:30:00,132.74,132.76,132.7,132.71,1112.0,121.7727,121.7911,121.736,121.7452,1112.0
2017-07-19 14:35:00,132.73,132.74,132.7,132.72,5396.0,121.7636,121.7727,121.736,121.7544,5396.0
2017-07-19 14:40:00,132.72,132.72,132.71,132.72,3099.0,121.7544,121.7544,121.7452,121.7544,3099.0
2017-07-19 14:45:00,132.72,132.74,132.64,132.68,6493.0,121.7544,121.7727,121.681,121.7177,6493.0
2017-07-19 14:50:00,132.67,132.67,132.63,132.63,3824.0,121.7085,121.7085,121.6718,121.6718,3824.0
2017-07-19 14:55:00,132.63,132.65,132.55,132.63,5252.0,121.6718,121.6902,121.5984,121.6718,5252.0
2017-07-19 15:00:00,132.62,132.69,132.62,132.68,4130.0,121.6627,121.7269,121.6627,121.7177,4130.0
2017-07-19 15:05:00,132.67,132.68,132.62,132.62,5317.0,121.7085,121.7177,121.6627,121.6627,5317.0
2017-07-19 15:10:00,132.63,132.63,132.56,132.56,3069.0,121.6718,121.6718,121.6076,121.6076,3069.0
2017-07-19 15:15:00,132.57,132.62,132.56,132.61,8161.0,121.6168,121.6627,121.6076,121.6535,8161.0
2017-07-19 15:20:00,132.62,132.75,132.6,132.75,7968.0,121.6627,121.7819,121.6443,121.7819,7968.0
2017-07-19 15:25:00,132.74,132.83,132.73,132.82,22589.0,121.7727,121.8553,121.7636,121.8461,22589.0
2017-07-19 15:30:00,132.84,132.98,132.84,132.97,18468.0,121.8645,121.9929,121.8645,121.9837,18468.0
2017-07-19 15:35:00,132.97,133.05,132.97,133.0,12168.0,121.9837,122.0571,121.9837,122.0113,12168.0
2017-07-19 15:40:00,133.0,133.06,132.99,133.05,47403.0,122.0113,122.0663,122.0021,122.0571,47403.0
2017-07-19 15:45:00,133.03,133.04,132.92,132.93,41066.0,122.0388,122.048,121.9379,121.947,41066.0
2017-07-19 15:50:00,132.93,132.97,132.92,132.96,42144.0,121.947,121.9837,121.9379,121.9746,42144.0
2017-07-19 15:55:00,132.95,133.03,132.93,133.02,58404.0,121.9654,122.0388,121.947,122.0296,58404.0
2017-07-20 09:30:00,132.85,133.15,132.65,132.69,12824.0,121.8736,122.1489,121.6902,121.7269,12824.0
2017-07-20 09:35:00,132.61,132.69,132.47,132.54,4600.0,121.6535,121.7269,121.525,121.5893,4600.0
2017-07-20 09:40:00,132.58,132.58,132.4,132.55,4207.0,121.626,121.626,121.4608,121.5984,4207.0
2017-07-20 09:45:00,132.55,132.74,132.55,132.7,4100.0,121.5984,121.7727,121.5984,121.736,4100.0
2017-07-20 09:50:00,132.71,132.79,132.62,132.78,3227.0,121.7452,121.8186,121.6627,121.8094,3227.0
2017-07-20 09:55:00,132.76,132.81,132.75,132.77,1820.0,121.7911,121.837,121.7819,121.8003,1820.0
2017-07-20 10:00:00,132.77,132.92,132.76,132.76,4230.0,121.8003,121.9379,121.7911,121.7911,4230.0
2017-07-20 10:05:00,132.73,132.77,132.69,132.76,6790.0,121.7636,121.8003,121.7269,121.7911,6790.0
2017-07-20 10:10:00,132.76,132.76,132.65,132.71,3008.0,121.7911,121.7911,121.6902,121.7452,3008.0
2017-07-20 10:15:00,132.73,132.73,132.62,132.66,3728.0,121.7636,121.7636,121.6627,121.6993,3728.0
2017-07-20 10:20:00,132.66,132.75,132.64,132.74,2884.0,121.6993,121.7819,121.681,121.7727,2884.0
2017-07-20 10:25:00,132.74,132.74,132.65,132.72,4044.0,121.7727,121.7727,121.6902,121.7544,4044.0
2017-07-20 10:30:00,132.73,132.73,132.54,132.61,10240.0,121.7636,121.7636,121.5893,121.6535,10240.0
2017-07-20 10:35:00,132.62,132.62,132.53,132.55,4498.0,121.6627,121.6627,121.5801,121.5984,4498.0
2017-07-20 10:40:00,132.54,132.55,132.47,132.54,10098.0,121.5893,121.5984,121.525,121.5893,10098.0
2017-07-20 10:45:00,132.51,132.54,132.48,132.52,5107.0,121.5617,121.5893,121.5342,121.5709,5107.0
2017-07-20 10:50:00,132.51,132.51,132.31,132.4,3102.0,121.5617,121.5617,121.3783,121.4608,3102.0
2017-07-20 10:55:00,132.39,132.54,132.39,132.5,3200.0,121.4517,121.5893,121.4517,121.5526,3200.0
2017-07-20 11:00:00,132.5,132.51,132.44,132.5,3200.0,121.5526,121.5617,121.4975,121.5526,3200.0
2017-07-20 11:05:00,132.5,132.5,132.4,132.4,3914.0,121.5526,121.5526,121.4608,121.4608,3914.0
2017-07-20 11:10:00,132.39,132.47,132.37,132.47,6150.0,121.4517,121.525,121.4333,121.525,6150.0
2017-07-20 11:15:00,132.5,132.55,132.49,132.53,3370.0,121.5526,121.5984,121.5434,121.5801,3370.0
2017-07-20 11:20:00,132.53,132.61,132.52,132.59,3000.0,121.5801,121.6535,121.5709,121.6351,3000.0
2017-07-20 11:25:00,132.61,132.66,132.59,132.65,1509.0,121.6535,121.6993,121.6351,121.6902,1509.0
2017-07-20 11:30:00,132.63,132.63,132.49,132.49,2316.0,121.6718,121.6718,121.5434,121.5434,2316.0
2017-07-20 11:35:00,132.5,132.52,132.44,132.44,3141.0,121.5526,121.5709,121.4975,121.4975,3141.0
2017-07-20 11:40:00,132.43,132.44,132.35,132.37,2633.0,121.4884,121.4975,121.415,121.4333,2633.0
2017-07-20 11:45:00,132.37,132.52,132.37,132.49,3575.0,121.4333,121.5709,121.4333,121.5434,3575.0
2017-07-20 11:50:00,132.5,132.51,132.42,132.42,969.0,121.5526,121.5617,121.4792,121.4792,969.0
2017-07-20 11:55:00,132.42,132.47,132.39,132.46,1900.0,121.4792,121.525,121.4517,121.5159,1900.0
2017-07-20 12:00:00,132.46,132.46,132.25,132.38,9470.0,121.5159,121.5159,121.3232,121.4425,9470.0
2017-07-20 12:05:00,132.33,132.39,132.32,132.37,1650.0,121.3966,121.4517,121.3874,121.4333,1650.0
2017-07-20 12:10:00,132.34,132.34,132.3,132.3,1859.0,121.4058,121.4058,121.3691,121.3691,1859.0
2017-07-20 12:15:00,132.31,132.35,132.31,132.33,900.0,121.3783,121.415,121.3783,121.3966,900.0
2017-07-20 12:20:00,132.35,132.36,132.31,132.36,1990.0,121.415,121.4241,121.3783,121.4241,1990.0
2017-07-20 12:25:00,132.34,132.36,132.25,132.3,6600.0,121.4058,121.4241,121.3232,121.3691,6600.0
2017-07-20 12:30:00,132.3,132.4,132.29,132.39,2992.0,121.3691,121.4608,121.3599,121.4517,2992.0
2017-07-20 12:35:00,132.39,132.43,132.39,132.41,3220.0,121.4517,121.4884,121.4517,121.47,3220.0
2017-07-20 12:40:00,132.41,132.42,132.35,132.42,3301.0,121.47,121.4792,121.415,121.4792,3301.0
2017-07-20 12:45:00,132.41,132.43,132.27,132.27,12070.0,121.47,121.4884,121.3416,121.3416,12070.0
2017-07-20 12:50:00,132.31,132.31,132.25,132.29,1600.0,121.3783,121.3783,121.3232,121.3599,1600.0
2017-07-20 12:55:00,132.28,132.31,132.27,132.31,800.0,121.3507,121.3783,121.3416,121.3783,800.0
2017-07-20 13:00:00,132.34,132.35,132.27,132.29,1748.0,121.4058,121.415,121.3416,121.3599,1748.0
2017-07-20 13:05:00,132.29,132.33,132.28,132.33,1932.0,121.3599,121.3966,121.3507,121.3966,1932.0
2017-07-20 13:10:00,132.3,132.3,132.26,132.26,1200.0,121.3691,121.3691,121.3324,121.3324,1200.0
2017-07-20 13:15:00,132.27,132.3,132.26,132.26,1300.0,121.3416,121.3691,121.3324,121.3324,1300.0
2017-07-20 13:20:00,132.26,132.26,132.21,132.22,500.0,121.3324,121.3324,121.2865,121.2957,500.0
2017-07-20 13:25:00,132.22,132.23,132.13,132.13,1495.0,121.2957,121.3049,121.2131,121.2131,1495.0
2017-07-20 13:30:00,132.13,132.19,132.13,132.18,4000.0,121.2131,121.2682,121.2131,121.259,4000.0
2017-07-20 13:35:00,132.18,132.21,132.18,132.18,1510.0,121.259,121.2865,121.259,121.259,1510.0
2017-07-20 13:40:00,132.19,132.22,132.18,132.18,2097.0,121.2682,121.2957,121.259,121.259,2097.0
2017-07-20 13:45:00,132.19,132.21,132.18,132.19,2302.0,121.2682,121.2865,121.259,121.2682,2302.0
2017-07-20 13:50:00,132.19,132.21,132.18,132.18,1652.0,121.2682,121.2865,121.259,121.259,1652.0
2017-07-20 13:55:00,132.17,132.17,132.13,132.15,3183.0,121.2498,121.2498,121.2131,121.2315,3183.0
2017-07-20 14:00:00,132.14,132.16,132.13,132.16,2912.0,121.2223,121.2407,121.2131,121.2407,2912.0
2017-07-20 14:05:00,132.17,132.17,132.13,132.13,642.0,121.2498,121.2498,121.2131,121.2131,642.0
2017-07-20 14:10:00,132.16,132.19,132.15,132.19,3341.0,121.2407,121.2682,121.2315,121.2682,3341.0
2017-07-20 14:15:00,132.18,132.19,132.17,132.17,3562.0,121.259,121.2682,121.2498,121.2498,3562.0
2017-07-20 14:20:00,132.16,132.19,132.15,132.15,1638.0,121.2407,121.2682,121.2315,121.2315,1638.0
2017-07-20 14:25:00,132.15,132.22,132.13,132.22,4529.0,121.2315,121.2957,121.2131,121.2957,4529.0
2017-07-20 14:30:00,132.21,132.22,132.2,132.21,2040.0,121.2865,121.2957,121.2774,121.2865,2040.0
2017-07-20 14:35:00,132.2,132.21,132.11,132.11,2300.0,121.2774,121.2865,121.1948,121.1948,2300.0
2017-07-20 14:40:00,132.14,132.2,132.12,132.2,3107.0,121.2223,121.2774,121.204,121.2774,3107.0
2017-07-20 14:45:00,132.2,132.25,132.2,132.21,2996.0,121.2774,121.3232,121.2774,121.2865,2996.0
2017-07-20 14:50:00,132.23,132.38,132.23,132.35,3000.0,121.3049,121.4425,121.3049,121.415,3000.0
2017-07-20 14:55:00,132.34,132.38,132.33,132.37,2147.0,121.4058,121.4425,121.3966,121.4333,2147.0
2017-07-20 15:00:00,132.39,132.41,132.37,132.41,2667.0,121.4517,121.47,121.4333,121.47,2667.0
2017-07-20 15:05:00,132.41,132.41,132.36,132.39,3439.0,121.47,121.47,121.4241,121.4517,3439.0
2017-07-20 15:10:00,132.39,132.42,132.38,132.41,2700.0,121.4517,121.4792,121.4425,121.47,2700.0
2017-07-20 15:15:00,132.41,132.41,132.38,132.39,2191.0,121.47,121.47,121.4425,121.4517,2191.0
2017-07-20 15:20:00,132.36,132.4,132.35,132.37,4747.0,121.4241,121.4608,121.415,121.4333,4747.0
2017-07-20 15:25:00,132.38,132.45,132.38,132.44,3590.0,121.4425,121.5067,121.4425,121.4975,3590.0
2017-07-20 15:30:00,132.44,132.44,132.37,132.38,5898.0,121.4975,121.4975,121.4333,121.4425,5898.0
2017-07-20 15:35:00,132.37,132.37,132.3,132.3,6916.0,121.4333,121.4333,121.3691,121.3691,6916.0
2017-07-20 15:40:00,132.29,132.31,132.25,132.31,9448.0,121.3599,121.3783,121.3232,121.3783,9448.0
2017-07-20 15:45:00,132.33,132.36,132.28,132.32,9978.0,121.3966,121.4241,121.3507,121.3874,9978.0
2017-07-20 15:50:00,132.32,132.33,132.3,132.33,8854.0,121.3874,121.3966,121.3691,121.3966,8854.0
2017-07-20 15:55:00,132.32,132.61,132.29,132.52,84187.0,121.3874,121.6535,121.3599,121.5709,84187.0
2017-07-21 09:30:00,132.29,132.7,132.26,132.51,71507.0,121.3599,121.736,121.3324,121.5617,71507.0
2017-07-21 09:35:00,132.51,132.65,132.41,132.57,7100.0,121.5617,121.6902,121.47,121.6168,7100.0
2017-07-21 09:40:00,132.59,132.66,132.54,132.64,1900.0,121.6351,121.6993,121.5893,121.681,1900.0
2017-07-21 09:45:00,132.68,132.74,132.56,132.56,4746.0,121.7177,121.7727,121.6076,121.6076,4746.0
2017-07-21 09:50:00,132.55,132.6,132.5,132.6,4084.0,121.5984,121.6443,121.5526,121.6443,4084.0
2017-07-21 09:55:00,132.64,132.65,132.43,132.44,7093.0,121.681,121.6902,121.4884,121.4975,7093.0
2017-07-21 10:00:00,132.45,132.61,132.43,132.47,5823.0,121.5067,121.6535,121.4884,121.525,5823.0
2017-07-21 10:05:00,132.5,132.61,132.47,132.59,6163.0,121.5526,121.6535,121.525,121.6351,6163.0
2017-07-21 10:10:00,132.59,132.8,132.55,132.8,5083.0,121.6351,121.8278,121.5984,121.8278,5083.0
2017-07-21 10:15:00,132.83,132.96,132.83,132.91,2977.0,121.8553,121.9746,121.8553,121.9287,2977.0
2017-07-21 10:20:00,132.94,132.94,132.8,132.93,3964.0,121.9562,121.9562,121.8278,121.947,3964.0
2017-07-21 10:25:00,132.91,132.96,132.89,132.92,3173.0,121.9287,121.9746,121.9103,121.9379,3173.0
2017-07-21 10:30:00,132.92,132.95,132.88,132.9,3596.0,121.9379,121.9654,121.9012,121.9195,3596.0
2017-07-21 10:35:00,132.91,132.94,132.86,132.93,3189.0,121.9287,121.9562,121.8828,121.947,3189.0
2017-07-21 10:40:00,132.96,132.97,132.93,132.93,1500.0,121.9746,121.9837,121.947,121.947,1500.0
2017-07-21 10:45:00,132.9,132.97,132.89,132.97,3250.0,121.9195,121.9837,121.9103,121.9837,3250.0
2017-07-21 10:50:00,132.95,132.97,132.92,132.97,2516.0,121.9654,121.9837,121.9379,121.9837,2516.0
2017-07-21 10:55:00,132.97,132.97,132.88,132.9,2152.0,121.9837,121.9837,121.9012,121.9195,2152.0
2017-07-21 11:00:00,132.9,132.9,132.81,132.81,2000.0,121.9195,121.9195,121.837,121.837,2000.0
2017-07-21 11:05:00,132.8,132.9,132.79,132.86,4604.0,121.8278,121.9195,121.8186,121.8828,4604.0
2017-07-21 11:10:00,132.86,132.94,132.85,132.88,5579.0,121.8828,121.9562,121.8736,121.9012,5579.0
2017-07-21 11:15:00,132.86,132.91,132.86,132.88,1859.0,121.8828,121.9287,121.8828,121.9012,1859.0
2017-07-21 11:20:00,132.87,132.9,132.82,132.82,2851.0,121.892,121.9195,121.8461,121.8461,2851.0
2017-07-21 11:25:00,132.83,132.84,132.8,132.81,1300.0,121.8553,121.8645,121.8278,121.837,1300.0
2017-07-21 11:30:00,132.84,132.89,132.84,132.89,1701.0,121.8645,121.9103,121.8645,121.9103,1701.0
2017-07-21 11:35:00,132.9,132.97,132.9,132.97,3572.0,121.9195,121.9837,121.9195,121.9837,3572.0
2017-07-21 11:40:00,132.98,133.08,132.97,133.07,3093.0,121.9929,122.0846,121.9837,122.0755,3093.0
2017-07-21 11:45:00,133.07,133.09,133.03,133.03,1245.0,122.0755,122.0938,122.0388,122.0388,1245.0
2017-07-21 11:50:00,133.04,133.09,133.04,133.05,1587.0,122.048,122.0938,122.048,122.0571,1587.0
2017-07-21 11:55:00,133.06,133.12,133.06,133.12,4406.0,122.0663,122.1213,122.0663,122.1213,4406.0
2017-07-21 12:00:00,133.13,133.13,133.09,133.09,830.0,122.1305,122.1305,122.0938,122.0938,830.0
2017-07-21 12:05:00,133.11,133.16,133.11,133.14,6375.0,122.1122,122.158,122.1122,122.1397,6375.0
2017-07-21 12:10:00,133.13,133.29,133.13,133.23,10239.0,122.1305,122.2773,122.1305,122.2223,10239.0
2017-07-21 12:15:00,133.25,133.27,133.25,133.27,1500.0,122.2406,122.2589,122.2406,122.2589,1500.0
2017-07-21 12:20:00,133.27,133.29,133.27,133.28,3470.0,122.2589,122.2773,122.2589,122.2681,3470.0
2017-07-21 12:25:00,133.27,133.33,133.26,133.33,6026.0,122.2589,122.314,122.2498,122.314,6026.0
2017-07-21 12:30:00,133.32,133.34,133.31,133.34,3754.0,122.3048,122.3232,122.2956,122.3232,3754.0
2017-07-21 12:35:00,133.35,133.38,133.35,133.38,5885.0,122.3323,122.3599,122.3323,122.3599,5885.0
2017-07-21 12:40:00,133.38,133.39,133.35,133.37,10368.0,122.3599,122.369,122.3323,122.3507,10368.0
2017-07-21 12:45:00,133.36,133.4,133.33,133.4,3097.0,122.3415,122.3782,122.314,122.3782,3097.0
2017-07-21 12:50:00,133.39,133.42,133.37,133.4,6577.0,122.369,122.3966,122.3507,122.3782,6577.0
2017-07-21 12:55:00,133.4,133.41,133.39,133.41,2471.0,122.3782,122.3874,122.369,122.3874,2471.0
2017-07-21 13:00:00,133.4,133.41,133.37,133.37,3920.0,122.3782,122.3874,122.3507,122.3507,3920.0
2017-07-21 13:05:00,133.36,133.37,133.32,133.33,1462.0,122.3415,122.3507,122.3048,122.314,1462.0
2017-07-21 13:10:00,133.33,133.35,133.31,133.32,3314.0,122.314,122.3323,122.2956,122.3048,3314.0
2017-07-21 13:15:00,133.33,133.36,133.33,133.36,2135.0,122.314,122.3415,122.314,122.3415,2135.0
2017-07-21 13:20:00,133.36,133.38,133.31,133.31,3099.0,122.3415,122.3599,122.2956,122.2956,3099.0
2017-07-21 13:25:00,133.32,133.33,133.29,133.33,9157.0,122.3048,122.314,122.2773,122.314,9157.0
2017-07-21 13:30:00,133.34,133.34,133.27,133.29,2776.0,122.3232,122.3232,122.2589,122.2773,2776.0
2017-07-21 13:35:00,133.28,133.29,133.26,133.28,1864.0,122.2681,122.2773,122.2498,122.2681,1864.0
2017-07-21 13:40:00,133.26,133.28,133.15,133.18,3811.0,122.2498,122.2681,122.1489,122.1764,3811.0
2017-07-21 13:45:00,133.19,133.19,133.11,133.12,2273.0,122.1856,122.1856,122.1122,122.1213,2273.0
2017-07-21 13:50:00,133.12,133.15,133.11,133.14,4839.0,122.1213,122.1489,122.1122,122.1397,4839.0
2017-07-21 13:55:00,133.13,133.16,133.11,133.13,1572.0,122.1305,122.158,122.1122,122.1305,1572.0
2017-07-21 14:00:00,133.14,133.14,133.07,133.1,1810.0,122.1397,122.1397,122.0755,122.103,1810.0
2017-07-21 14:05:00,133.1,133.14,133.1,133.12,2100.0,122.103,122.1397,122.103,122.1213,2100.0
2017-07-21 14:10:00,133.12,133.12,133.1,133.11,2700.0,122.1213,122.1213,122.103,122.1122,2700.0
2017-07-21 14:15:00,133.12,133.14,133.1,133.13,5206.0,122.1213,122.1397,122.103,122.1305,5206.0
2017-07-21 14:20:00,133.13,133.13,133.03,133.05,3000.0,122.1305,122.1305,122.0388,122.0571,3000.0
2017-07-21 14:25:00,133.06,133.12,133.05,133.05,4309.0,122.0663,122.1213,122.0571,122.0571,4309.0
2017-07-21 14:30:00,133.07,133.07,133.02,133.03,4676.0,122.0755,122.0755,122.0296,122.0388,4676.0
2017-07-21 14:35:00,133.01,133.03,132.99,133.03,4915.0,122.0204,122.0388,122.0021,122.0388,4915.0
2017-07-21 14:40:00,133.03,133.06,133.01,133.02,5554.0,122.0388,122.0663,122.0204,122.0296,5554.0
2017-07-21 14:45:00,133.01,133.02,132.97,132.97,3775.0,122.0204,122.0296,121.9837,121.9837,3775.0
2017-07-21 14:50:00,132.96,133.0,132.96,132.98,5097.0,121.9746,122.0113,121.9746,121.9929,5097.0
2017-07-21 14:55:00,133.0,133.01,132.97,132.99,2312.0,122.0113,122.0204,121.9837,122.0021,2312.0
2017-07-21 15:00:00,132.98,132.99,132.96,132.96,3724.0,121.9929,122.0021,121.9746,121.9746,3724.0
2017-07-21 15:05:00,132.95,132.95,132.89,132.9,2381.0,121.9654,121.9654,121.9103,121.9195,2381.0
2017-07-21 15:10:00,132.92,132.94,132.9,132.93,4214.0,121.9379,121.9562,121.9195,121.947,4214.0
2017-07-21 15:15:00,132.94,132.95,132.9,132.9,2528.0,121.9562,121.9654,121.9195,121.9195,2528.0
2017-07-21 15:20:00,132.87,132.88,132.83,132.87,5960.0,121.892,121.9012,121.8553,121.892,5960.0
2017-07-21 15:25:00,132.87,132.99,132.87,132.98,4737.0,121.892,122.0021,121.892,121.9929,4737.0
2017-07-21 15:30:00,132.99,133.01,132.95,132.96,5975.0,122.0021,122.0204,121.9654,121.9746,5975.0
2017-07-21 15:35:00,132.97,133.05,132.97,133.02,7226.0,121.9837,122.0571,121.9837,122.0296,7226.0
2017-07-21 15:40:00,133.02,133.05,133.02,133.04,6545.0,122.0296,122.0571,122.0296,122.048,6545.0
2017-07-21 15:45:00,133.03,133.05,133.01,133.03,12015.0,122.0388,122.0571,122.0204,122.0388,12015.0
2017-07-21 15:50:00,133.04,133.06,133.02,133.03,17325.0,122.048,122.0663,122.0296,122.0388,17325.0
2017-07-21 15:55:00,133.02,133.04,132.98,133.03,22810.0,122.0296,122.048,121.9929,122.0388,22810.0
2017-07-24 09:30:00,132.76,133.18,132.75,132.75,7898.0,121.7911,122.1764,121.7819,121.7819,7898.0
2017-07-24 09:35:00,132.64,132.64,132.34,132.35,4100.0,121.681,121.681,121.4058,121.415,4100.0
2017-07-24 09:40:00,132.24,132.32,132.11,132.16,7370.0,121.314,121.3874,121.1948,121.2407,7370.0
2017-07-24 09:45:00,132.19,132.22,132.07,132.07,8386.0,121.2682,121.2957,121.1581,121.1581,8386.0
2017-07-24 09:50:00,132.07,132.16,131.98,132.11,8002.0,121.1581,121.2407,121.0755,121.1948,8002.0
2017-07-24 09:55:00,132.16,132.19,132.1,132.11,2258.0,121.2407,121.2682,121.1856,121.1948,2258.0
2017-07-24 10:00:00,132.09,132.15,132.07,132.13,2200.0,121.1764,121.2315,121.1581,121.2131,2200.0
2017-07-24 10:05:00,132.15,132.15,132.01,132.02,9601.0,121.2315,121.2315,121.1031,121.1122,9601.0
2017-07-24 10:10:00,132.08,132.09,132.03,132.05,6936.0,121.1673,121.1764,121.1214,121.1397,6936.0
2017-07-24 10:15:00,132.04,132.14,132.04,132.14,2700.0,121.1306,121.2223,121.1306,121.2223,2700.0
2017-07-24 10:20:00,132.19,132.21,132.15,132.16,4101.0,121.2682,121.2865,121.2315,121.2407,4101.0
2017-07-24 10:25:00,132.15,132.19,132.13,132.14,2700.0,121.2315,121.2682,121.2131,121.2223,2700.0
2017-07-24 10:30:00,132.13,132.17,132.12,132.17,2432.0,121.2131,121.2498,121.204,121.2498,2432.0
2017-07-24 10:35:00,132.12,132.14,132.09,132.09,1664.0,121.204,121.2223,121.1764,121.1764,1664.0
2017-07-24 10:40:00,132.1,132.11,132.02,132.06,5600.0,121.1856,121.1948,121.1122,121.1489,5600.0
2017-07-24 10:45:00,132.05,132.18,132.04,132.16,4085.0,121.1397,121.259,121.1306,121.2407,4085.0
2017-07-24 10:50:00,132.17,132.28,132.17,132.26,4320.0,121.2498,121.3507,121.2498,121.3324,4320.0
2017-07-24 10:55:00,132.22,132.22,132.16,132.17,1975.0,121.2957,121.2957,121.2407,121.2498,1975.0
2017-07-24 11:00:00,132.18,132.2,132.11,132.15,4634.0,121.259,121.2774,121.1948,121.2315,4634.0
2017-07-24 11:05:00,132.15,132.16,132.04,132.15,8645.0,121.2315,121.2407,121.1306,121.2315,8645.0
2017-07-24 11:10:00,132.17,132.24,132.15,132.19,4177.0,121.2498,121.314,121.2315,121.2682,4177.0
2017-07-24 11:15:00,132.19,132.21,132.11,132.11,2500.0,121.2682,121.2865,121.1948,121.1948,2500.0
2017-07-24 11:20:00,132.12,132.15,132.11,132.11,2800.0,121.204,121.2315,121.1948,121.1948,2800.0
2017-07-24 11:25:00,132.13,132.15,132.09,132.15,2500.0,121.2131,121.2315,121.1764,121.2315,2500.0
2017-07-24 11:30:00,132.15,132.2,132.12,132.2,2729.0,121.2315,121.2774,121.204,121.2774,2729.0
2017-07-24 11:35:00,132.2,132.29,132.2,132.28,854.0,121.2774,121.3599,121.2774,121.3507,854.0
2017-07-24 11:40:00,132.28,132.29,132.22,132.23,4475.0,121.3507,121.3599,121.2957,121.3049,4475.0
2017-07-24 11:45:00,132.24,132.3,132.17,132.17,3431.0,121.314,121.3691,121.2498,121.2498,3431.0
2017-07-24 11:50:00,132.14,132.16,132.1,132.13,2500.0,121.2223,121.2407,121.1856,121.2131,2500.0
2017-07-24 11:55:00,132.13,132.13,132.1,132.12,1600.0,121.2131,121.2131,121.1856,121.204,1600.0
2017-07-24 12:00:00,132.11,132.13,132.09,132.09,2100.0,121.1948,121.2131,121.1764,121.1764,2100.0
2017-07-24 12:05:00,132.11,132.14,132.1,132.14,1955.0,121.1948,121.2223,121.1856,121.2223,1955.0
2017-07-24 12:10:00,132.12,132.18,132.12,132.17,1300.0,121.204,121.259,121.204,121.2498,1300.0
2017-07-24 12:15:00,132.17,132.19,132.11,132.14,2272.0,121.2498,121.2682,121.1948,121.2223,2272.0
2017-07-24 12:20:00,132.14,132.17,132.13,132.17,1600.0,121.2223,121.2498,121.2131,121.2498,1600.0
2017-07-24 12:25:00,132.12,132.12,131.99,132.0,10614.0,121.204,121.204,121.0847,121.0939,10614.0
2017-07-24 12:30:00,131.93,131.93,131.64,131.75,22962.0,121.0297,121.0297,120.7636,120.8645,22962.0
2017-07-24 12:35:00,131.74,131.92,131.74,131.92,1755.0,120.8554,121.0205,120.8554,121.0205,1755.0
2017-07-24 12:40:00,131.92,131.92,131.88,131.89,900.0,121.0205,121.0205,120.9838,120.993,900.0
2017-07-24 12:45:00,131.92,131.93,131.79,131.79,1951.0,121.0205,121.0297,120.9012,120.9012,1951.0
2017-07-24 12:50:00,131.79,131.81,131.73,131.81,1811.0,120.9012,120.9196,120.8462,120.9196,1811.0
2017-07-24 12:55:00,131.82,131.83,131.79,131.83,2204.0,120.9287,120.9379,120.9012,120.9379,2204.0
2017-07-24 13:00:00,131.88,132.03,131.86,131.98,6952.0,120.9838,121.1214,120.9654,121.0755,6952.0
2017-07-24 13:05:00,131.95,131.98,131.92,131.97,2467.0,121.048,121.0755,121.0205,121.0664,2467.0
2017-07-24 13:10:00,131.92,131.99,131.92,131.98,1144.0,121.0205,121.0847,121.0205,121.0755,1144.0
2017-07-24 13:15:00,132.02,132.03,131.94,131.99,3686.0,121.1122,121.1214,121.0388,121.0847,3686.0
2017-07-24 13:20:00,131.98,131.98,131.87,131.87,1639.0,121.0755,121.0755,120.9746,120.9746,1639.0
2017-07-24 13:25:00,131.87,131.95,131.83,131.93,1090.0,120.9746,121.048,120.9379,121.0297,1090.0
2017-07-24 13:30:00,131.91,131.92,131.91,131.92,200.0,121.0113,121.0205,121.0113,121.0205,200.0
2017-07-24 13:35:00,131.93,132.0,131.93,132.0,3185.0,121.0297,121.0939,121.0297,121.0939,3185.0
2017-07-24 13:40:00,132.0,132.0,132.0,132.0,100.0,121.0939,121.0939,121.0939,121.0939,100.0
2017-07-24 13:45:00,132.0,132.0,131.89,131.92,3130.0,121.0939,121.0939,120.993,121.0205,3130.0
2017-07-24 13:50:00,131.92,131.98,131.92,131.97,900.0,121.0205,121.0755,121.0205,121.0664,900.0
2017-07-24 13:55:00,131.99,132.05,131.97,132.04,4195.0,121.0847,121.1397,121.0664,121.1306,4195.0
2017-07-24 14:00:00,132.02,132.04,132.01,132.04,1420.0,121.1122,121.1306,121.1031,121.1306,1420.0
2017-07-24 14:05:00,132.0,132.08,132.0,132.08,1465.0,121.0939,121.1673,121.0939,121.1673,1465.0
2017-07-24 14:10:00,132.09,132.09,132.07,132.08,2370.0,121.1764,121.1764,121.1581,121.1673,2370.0
2017-07-24 14:15:00,132.08,132.11,132.07,132.1,2814.0,121.1673,121.1948,121.1581,121.1856,2814.0
2017-07-24 14:20:00,132.1,132.17,132.1,132.17,2200.0,121.1856,121.2498,121.1856,121.2498,2200.0
2017-07-24 14:25:00,132.18,132.19,132.12,132.12,2852.0,121.259,121.2682,121.204,121.204,2852.0
2017-07-24 14:30:00,132.12,132.21,132.11,132.21,4573.0,121.204,121.2865,121.1948,121.2865,4573.0
2017-07-24 14:35:00,132.23,132.23,132.23,132.23,1244.0,121.3049,121.3049,121.3049,121.3049,1244.0
2017-07-24 14:40:00,132.24,132.25,132.15,132.18,6706.0,121.314,121.3232,121.2315,121.259,6706.0
2017-07-24 14:45:00,132.17,132.17,132.06,132.09,6340.0,121.2498,121.2498,121.1489,121.1764,6340.0
2017-07-24 14:50:00,132.1,132.11,132.04,132.05,6620.0,121.1856,121.1948,121.1306,121.1397,6620.0
2017-07-24 14:55:00,132.05,132.11,132.05,132.07,4518.0,121.1397,121.1948,121.1397,121.1581,4518.0
2017-07-24 15:00:00,132.09,132.11,132.08,132.11,3347.0,121.1764,121.1948,121.1673,121.1948,3347.0
2017-07-24 15:05:00,132.13,132.2,132.13,132.19,3450.0,121.2131,121.2774,121.2131,121.2682,3450.0
2017-07-24 15:10:00,132.19,132.24,132.18,132.21,11171.0,121.2682,121.314,121.259,121.2865,11171.0
2017-07-24 15:15:00,132.21,132.22,132.18,132.18,6253.0,121.2865,121.2957,121.259,121.259,6253.0
2017-07-24 15:20:00,132.19,132.22,132.12,132.22,10893.0,121.2682,121.2957,121.204,121.2957,10893.0
2017-07-24 15:25:00,132.22,132.32,132.22,132.32,7506.0,121.2957,121.3874,121.2957,121.3874,7506.0
2017-07-24 15:30:00,132.32,132.34,132.23,132.23,6779.0,121.3874,121.4058,121.3049,121.3049,6779.0
2017-07-24 15:35:00,132.21,132.25,132.21,132.22,11859.0,121.2865,121.3232,121.2865,121.2957,11859.0
2017-07-24 15:40:00,132.22,132.22,132.17,132.17,8432.0,121.2957,121.2957,121.2498,121.2498,8432.0
2017-07-24 15:45:00,132.18,132.23,132.08,132.1,28204.0,121.259,121.3049,121.1673,121.1856,28204.0
2017-07-24 15:50:00,132.1,132.11,132.07,132.09,20018.0,121.1856,121.1948,121.1581,121.1764,20018.0
2017-07-24 15:55:00,132.09,132.12,132.0,132.07,69235.0,121.1764,121.204,121.0939,121.1581,69235.0
2017-07-25 09:30:00,132.76,132.94,132.55,132.82,18897.0,121.7911,121.9562,121.5984,121.8461,18897.0
2017-07-25 09:35:00,132.97,132.97,132.54,132.75,6974.0,121.9837,121.9837,121.5893,121.7819,6974.0
2017-07-25 09:40:00,132.67,132.8,132.67,132.8,5542.0,121.7085,121.8278,121.7085,121.8278,5542.0
2017-07-25 09:45:00,132.76,132.83,132.72,132.75,9971.0,121.7911,121.8553,121.7544,121.7819,9971.0
2017-07-25 09:50:00,132.77,132.91,132.64,132.66,3554.0,121.8003,121.9287,121.681,121.6993,3554.0
2017-07-25 09:55:00,132.67,132.78,132.67,132.75,2700.0,121.7085,121.8094,121.7085,121.7819,2700.0
2017-07-25 10:00:00,132.8,132.86,132.7,132.8,4300.0,121.8278,121.8828,121.736,121.8278,4300.0
2017-07-25 10:05:00,132.76,132.81,132.71,132.74,6989.0,121.7911,121.837,121.7452,121.7727,6989.0
2017-07-25 10:10:00,132.75,132.78,132.7,132.72,3798.0,121.7819,121.8094,121.736,121.7544,3798.0
2017-07-25 10:15:00,132.69,132.92,132.68,132.91,6496.0,121.7269,121.9379,121.7177,121.9287,6496.0
2017-07-25 10:20:00,132.9,132.94,132.87,132.91,6987.0,121.9195,121.9562,121.892,121.9287,6987.0
2017-07-25 10:25:00,132.91,132.95,132.85,132.85,5152.0,121.9287,121.9654,121.8736,121.8736,5152.0
2017-07-25 10:30:00,132.84,132.88,132.84,132.85,3749.0,121.8645,121.9012,121.8645,121.8736,3749.0
2017-07-25 10:35:00,132.88,132.92,132.87,132.9,3400.0,121.9012,121.9379,121.892,121.9195,3400.0
2017-07-25 10:40:00,132.93,132.98,132.87,132.95,4983.0,121.947,121.9929,121.892,121.9654,4983.0
2017-07-25 10:45:00,132.97,133.04,132.97,133.03,9450.0,121.9837,122.048,121.9837,122.0388,9450.0
2017-07-25 10:50:00,133.02,133.05,132.97,133.0,3715.0,122.0296,122.0571,121.9837,122.0113,3715.0
2017-07-25 10:55:00,132.97,133.0,132.95,132.95,3550.0,121.9837,122.0113,121.9654,121.9654,3550.0
2017-07-25 11:00:00,132.95,132.97,132.91,132.96,3050.0,121.9654,121.9837,121.9287,121.9746,3050.0
2017-07-25 11:05:00,132.96,133.05,132.96,133.03,3192.0,121.9746,122.0571,121.9746,122.0388,3192.0
2017-07-25 11:10:00,133.05,133.17,133.03,133.14,7606.0,122.0571,122.1672,122.0388,122.1397,7606.0
2017-07-25 11:15:00,133.15,133.19,133.03,133.11,5980.0,122.1489,122.1856,122.0388,122.1122,5980.0
2017-07-25 11:20:00,133.09,133.1,133.06,133.08,2234.0,122.0938,122.103,122.0663,122.0846,2234.0
2017-07-25 11:25:00,133.09,133.26,133.08,133.25,6993.0,122.0938,122.2498,122.0846,122.2406,6993.0
2017-07-25 11:30:00,133.25,133.25,133.03,133.05,4650.0,122.2406,122.2406,122.0388,122.0571,4650.0
2017-07-25 11:35:00,133.03,133.03,132.9,132.9,4583.0,122.0388,122.0388,121.9195,121.9195,4583.0
2017-07-25 11:40:00,132.87,132.91,132.85,132.91,3572.0,121.892,121.9287,121.8736,121.9287,3572.0
2017-07-25 11:45:00,132.96,133.05,132.9,133.03,1500.0,121.9746,122.0571,121.9195,122.0388,1500.0
2017-07-25 11:50:00,133.06,133.14,132.95,132.95,5232.0,122.0663,122.1397,121.9654,121.9654,5232.0
2017-07-25 11:55:00,132.96,133.0,132.89,133.0,2384.0,121.9746,122.0113,121.9103,122.0113,2384.0
2017-07-25 12:00:00,132.98,133.1,132.98,133.1,1960.0,121.9929,122.103,121.9929,122.103,1960.0
2017-07-25 12:05:00,133.1,133.13,133.06,133.06,5500.0,122.103,122.1305,122.0663,122.0663,5500.0
2017-07-25 12:10:00,133.01,133.01,132.95,132.98,1675.0,122.0204,122.0204,121.9654,121.9929,1675.0
2017-07-25 12:15:00,132.96,133.0,132.95,133.0,2500.0,121.9746,122.0113,121.9654,122.0113,2500.0
2017-07-25 12:20:00,132.99,133.0,132.89,132.9,2924.0,122.0021,122.0113,121.9103,121.9195,2924.0
2017-07-25 12:25:00,132.9,132.95,132.88,132.95,2870.0,121.9195,121.9654,121.9012,121.9654,2870.0
2017-07-25 12:30:00,132.98,133.01,132.97,133.01,900.0,121.9929,122.0204,121.9837,122.0204,900.0
2017-07-25 12:35:00,133.02,133.02,132.97,132.99,1800.0,122.0296,122.0296,121.9837,122.0021,1800.0
2017-07-25 12:40:00,132.98,133.05,132.97,133.02,3299.0,121.9929,122.0571,121.9837,122.0296,3299.0
2017-07-25 12:45:00,133.06,133.06,132.99,133.01,2500.0,122.0663,122.0663,122.0021,122.0204,2500.0
2017-07-25 12:50:00,133.01,133.03,132.99,132.99,1000.0,122.0204,122.0388,122.0021,122.0021,1000.0
2017-07-25 12:55:00,132.97,133.05,132.95,132.95,3170.0,121.9837,122.0571,121.9654,121.9654,3170.0
2017-07-25 13:00:00,132.97,133.01,132.95,133.01,2440.0,121.9837,122.0204,121.9654,122.0204,2440.0
2017-07-25 13:05:00,133.03,133.11,133.03,133.1,2892.0,122.0388,122.1122,122.0388,122.103,2892.0
2017-07-25 13:10:00,133.11,133.15,132.82,132.92,9683.0,122.1122,122.1489,121.8461,121.9379,9683.0
2017-07-25 13:15:00,132.95,132.96,132.91,132.91,1400.0,121.9654,121.9746,121.9287,121.9287,1400.0
2017-07-25 13:20:00,132.94,132.97,132.91,132.97,1300.0,121.9562,121.9837,121.9287,121.9837,1300.0
2017-07-25 13:25:00,132.96,133.08,132.96,133.08,2087.0,121.9746,122.0846,121.9746,122.0846,2087.0
2017-07-25 13:30:00,133.07,133.08,132.97,132.97,3900.0,122.0755,122.0846,121.9837,121.9837,3900.0
2017-07-25 13:35:00,133.0,133.0,132.91,133.0,8964.0,122.0113,122.0113,121.9287,122.0113,8964.0
2017-07-25 13:40:00,132.99,133.05,132.93,132.93,4970.0,122.0021,122.0571,121.947,121.947,4970.0
2017-07-25 13:45:00,132.92,132.98,132.91,132.92,800.0,121.9379,121.9929,121.9287,121.9379,800.0
2017-07-25 13:50:00,132.92,132.93,132.84,132.84,3501.0,121.9379,121.947,121.8645,121.8645,3501.0
2017-07-25 13:55:00,132.84,132.89,132.84,132.84,3275.0,121.8645,121.9103,121.8645,121.8645,3275.0
2017-07-25 14:00:00,132.88,132.97,132.88,132.89,2460.0,121.9012,121.9837,121.9012,121.9103,2460.0
2017-07-25 14:05:00,132.91,132.94,132.87,132.89,1610.0,121.9287,121.9562,121.892,121.9103,1610.0
2017-07-25 14:10:00,132.95,132.95,132.88,132.88,2260.0,121.9654,121.9654,121.9012,121.9012,2260.0
2017-07-25 14:15:00,132.9,132.95,132.86,132.88,2832.0,121.9195,121.9654,121.8828,121.9012,2832.0
2017-07-25 14:20:00,132.87,132.95,132.87,132.93,1900.0,121.892,121.9654,121.892,121.947,1900.0
2017-07-25 14:25:00,132.94,133.02,132.93,133.02,4457.0,121.9562,122.0296,121.947,122.0296,4457.0
2017-07-25 14:30:00,133.0,133.02,132.88,132.92,3912.0,122.0113,122.0296,121.9012,121.9379,3912.0
2017-07-25 14:35:00,132.91,132.91,132.79,132.82,2100.0,121.9287,121.9287,121.8186,121.8461,2100.0
2017-07-25 14:40:00,132.81,132.9,132.81,132.89,4438.0,121.837,121.9195,121.837,121.9103,4438.0
2017-07-25 14:45:00,132.86,132.89,132.84,132.88,2693.0,121.8828,121.9103,121.8645,121.9012,2693.0
2017-07-25 14:50:00,132.9,132.9,132.86,132.86,1967.0,121.9195,121.9195,121.8828,121.8828,1967.0
2017-07-25 14:55:00,132.85,132.94,132.81,132.87,3589.0,121.8736,121.9562,121.837,121.892,3589.0
2017-07-25 15:00:00,132.9,133.01,132.9,132.98,2400.0,121.9195,122.0204,121.9195,121.9929,2400.0
2017-07-25 15:05:00,132.96,132.96,132.86,132.87,3416.0,121.9746,121.9746,121.8828,121.892,3416.0
2017-07-25 15:10:00,132.86,132.89,132.82,132.87,5044.0,121.8828,121.9103,121.8461,121.892,5044.0
2017-07-25 15:15:00,132.87,132.91,132.85,132.88,3823.0,121.892,121.9287,121.8736,121.9012,3823.0
2017-07-25 15:20:00,132.87,132.87,132.73,132.73,5077.0,121.892,121.892,121.7636,121.7636,5077.0
2017-07-25 15:25:00,132.75,132.82,132.71,132.82,3882.0,121.7819,121.8461,121.7452,121.8461,3882.0
2017-07-25 15:30:00,132.83,132.86,132.81,132.84,4338.0,121.8553,121.8828,121.837,121.8645,4338.0
2017-07-25 15:35:00,132.84,132.85,132.81,132.81,6105.0,121.8645,121.8736,121.837,121.837,6105.0
2017-07-25 15:40:00,132.81,132.84,132.77,132.81,8911.0,121.837,121.8645,121.8003,121.837,8911.0
2017-07-25 15:45:00,132.82,132.89,132.81,132.89,7547.0,121.8461,121.9103,121.837,121.9103,7547.0
2017-07-25 15:50:00,132.88,132.94,132.86,132.94,10599.0,121.9012,121.9562,121.8828,121.9562,10599.0
2017-07-25 15:55:00,132.93,132.94,132.88,132.9,21624.0,121.947,121.9562,121.9012,121.9195,21624.0
2017-07-26 09:30:00,132.83,132.83,132.39,132.45,9429.0,121.8553,121.8553,121.4517,121.5067,9429.0
2017-07-26 09:35:00,132.49,132.78,132.41,132.74,7997.0,121.5434,121.8094,121.47,121.7727,7997.0
2017-07-26 09:40:00,132.69,132.7,132.55,132.55,1233.0,121.7269,121.736,121.5984,121.5984,1233.0
2017-07-26 09:45:00,132.59,132.61,132.37,132.61,10890.0,121.6351,121.6535,121.4333,121.6535,10890.0
2017-07-26 09:50:00,132.65,132.78,132.5,132.65,17373.0,121.6902,121.8094,121.5526,121.6902,17373.0
2017-07-26 09:55:00,132.61,132.61,132.53,132.54,3400.0,121.6535,121.6535,121.5801,121.5893,3400.0
2017-07-26 10:00:00,132.58,132.63,132.52,132.55,1405.0,121.626,121.6718,121.5709,121.5984,1405.0
2017-07-26 10:05:00,132.57,132.73,132.55,132.71,2541.0,121.6168,121.7636,121.5984,121.7452,2541.0
2017-07-26 10:10:00,132.71,132.71,132.62,132.66,2669.0,121.7452,121.7452,121.6627,121.6993,2669.0
2017-07-26 10:15:00,132.67,132.77,132.67,132.77,2700.0,121.7085,121.8003,121.7085,121.8003,2700.0
2017-07-26 10:20:00,132.8,132.8,132.73,132.76,800.0,121.8278,121.8278,121.7636,121.7911,800.0
2017-07-26 10:25:00,132.76,132.79,132.7,132.76,4100.0,121.7911,121.8186,121.736,121.7911,4100.0
2017-07-26 10:30:00,132.76,132.82,132.69,132.69,3755.0,121.7911,121.8461,121.7269,121.7269,3755.0
2017-07-26 10:35:00,132.71,132.8,132.69,132.75,3333.0,121.7452,121.8278,121.7269,121.7819,3333.0
2017-07-26 10:40:00,132.72,132.78,132.71,132.71,2575.0,121.7544,121.8094,121.7452,121.7452,2575.0
2017-07-26 10:45:00,132.71,132.74,132.66,132.66,5353.0,121.7452,121.7727,121.6993,121.6993,5353.0
2017-07-26 10:50:00,132.65,132.67,132.58,132.67,6038.0,121.6902,121.7085,121.626,121.7085,6038.0
2017-07-26 10:55:00,132.63,132.8,132.63,132.75,3471.0,121.6718,121.8278,121.6718,121.7819,3471.0
2017-07-26 11:00:00,132.75,132.77,132.72,132.73,3203.0,121.7819,121.8003,121.7544,121.7636,3203.0
2017-07-26 11:05:00,132.71,132.72,132.63,132.67,8279.0,121.7452,121.7544,121.6718,121.7085,8279.0
2017-07-26 11:10:00,132.61,132.66,132.61,132.64,600.0,121.6535,121.6993,121.6535,121.681,600.0
2017-07-26 11:15:00,132.63,132.66,132.62,132.62,3976.0,121.6718,121.6993,121.6627,121.6627,3976.0
2017-07-26 11:20:00,132.63,132.64,132.57,132.63,2200.0,121.6718,121.681,121.6168,121.6718,2200.0
2017-07-26 11:25:00,132.59,132.61,132.53,132.61,3700.0,121.6351,121.6535,121.5801,121.6535,3700.0
2017-07-26 11:30:00,132.59,132.59,132.49,132.49,4400.0,121.6351,121.6351,121.5434,121.5434,4400.0
2017-07-26 11:35:00,132.49,132.51,132.42,132.42,900.0,121.5434,121.5617,121.4792,121.4792,900.0
2017-07-26 11:40:00,132.41,132.56,132.35,132.56,6718.0,121.47,121.6076,121.415,121.6076,6718.0
2017-07-26 11:45:00,132.56,132.57,132.53,132.55,1300.0,121.6076,121.6168,121.5801,121.5984,1300.0
2017-07-26 11:50:00,132.57,132.58,132.5,132.56,7470.0,121.6168,121.626,121.5526,121.6076,7470.0
2017-07-26 11:55:00,132.56,132.56,132.44,132.49,4814.0,121.6076,121.6076,121.4975,121.5434,4814.0
2017-07-26 12:00:00,132.47,132.66,132.44,132.64,4157.0,121.525,121.6993,121.4975,121.681,4157.0
2017-07-26 12:05:00,132.64,132.65,132.59,132.61,2083.0,121.681,121.6902,121.6351,121.6535,2083.0
2017-07-26 12:10:00,132.61,132.61,132.61,132.61,100.0,121.6535,121.6535,121.6535,121.6535,100.0
2017-07-26 12:15:00,132.61,132.62,132.59,132.62,2474.0,121.6535,121.6627,121.6351,121.6627,2474.0
2017-07-26 12:20:00,132.59,132.6,132.54,132.54,3708.0,121.6351,121.6443,121.5893,121.5893,3708.0
2017-07-26 12:25:00,132.54,132.59,132.53,132.56,4452.0,121.5893,121.6351,121.5801,121.6076,4452.0
2017-07-26 12:30:00,132.59,132.6,132.56,132.57,2789.0,121.6351,121.6443,121.6076,121.6168,2789.0
2017-07-26 12:35:00,132.56,132.57,132.55,132.57,1520.0,121.6076,121.6168,121.5984,121.6168,1520.0
2017-07-26 12:40:00,132.58,132.61,132.57,132.57,1918.0,121.626,121.6535,121.6168,121.6168,1918.0
2017-07-26 12:45:00,132.57,132.61,132.57,132.58,1267.0,121.6168,121.6535,121.6168,121.626,1267.0
2017-07-26 12:50:00,132.57,132.6,132.57,132.58,2996.0,121.6168,121.6443,121.6168,121.626,2996.0
2017-07-26 12:55:00,132.59,132.6,132.57,132.57,2572.0,121.6351,121.6443,121.6168,121.6168,2572.0
2017-07-26 13:00:00,132.6,132.62,132.58,132.61,2643.0,121.6443,121.6627,121.626,121.6535,2643.0
2017-07-26 13:05:00,132.58,132.6,132.56,132.57,2251.0,121.626,121.6443,121.6076,121.6168,2251.0
2017-07-26 13:10:00,132.56,132.57,132.56,132.56,700.0,121.6076,121.6168,121.6076,121.6076,700.0
2017-07-26 13:15:00,132.56,132.59,132.56,132.59,2120.0,121.6076,121.6351,121.6076,121.6351,2120.0
2017-07-26 13:20:00,132.59,132.59,132.59,132.59,0.0,121.6351,121.6351,121.6351,121.6351,0.0
2017-07-26 13:25:00,132.57,132.58,132.53,132.56,6871.0,121.6168,121.626,121.5801,121.6076,6871.0
2017-07-26 13:30:00,132.56,132.56,132.49,132.49,700.0,121.6076,121.6076,121.5434,121.5434,700.0
2017-07-26 13:35:00,132.5,132.55,132.5,132.55,1736.0,121.5526,121.5984,121.5526,121.5984,1736.0
2017-07-26 13:40:00,132.55,132.56,132.52,132.56,2851.0,121.5984,121.6076,121.5709,121.6076,2851.0
2017-07-26 13:45:00,132.56,132.58,132.55,132.56,735.0,121.6076,121.626,121.5984,121.6076,735.0
2017-07-26 13:50:00,132.53,132.54,132.52,132.54,933.0,121.5801,121.5893,121.5709,121.5893,933.0
2017-07-26 13:55:00,132.52,132.54,132.52,132.52,3089.0,121.5709,121.5893,121.5709,121.5709,3089.0
2017-07-26 14:00:00,132.54,132.68,132.54,132.63,4446.0,121.5893,121.7177,121.5893,121.6718,4446.0
2017-07-26 14:05:00,132.61,132.69,132.61,132.65,3170.0,121.6535,121.7269,121.6535,121.6902,3170.0
2017-07-26 14:10:00,132.66,132.68,132.57,132.57,1265.0,121.6993,121.7177,121.6168,121.6168,1265.0
2017-07-26 14:15:00,132.59,132.63,132.57,132.58,3374.0,121.6351,121.6718,121.6168,121.626,3374.0
2017-07-26 14:20:00,132.55,132.67,132.55,132.62,3293.0,121.5984,121.7085,121.5984,121.6627,3293.0
2017-07-26 14:25:00,132.6,132.62,132.52,132.53,3166.0,121.6443,121.6627,121.5709,121.5801,3166.0
2017-07-26 14:30:00,132.56,132.63,132.52,132.56,3404.0,121.6076,121.6718,121.5709,121.6076,3404.0
2017-07-26 14:35:00,132.54,132.6,132.53,132.53,2767.0,121.5893,121.6443,121.5801,121.5801,2767.0
2017-07-26 14:40:00,132.57,132.57,132.54,132.55,2000.0,121.6168,121.6168,121.5893,121.5984,2000.0
2017-07-26 14:45:00,132.55,132.58,132.51,132.51,6003.0,121.5984,121.626,121.5617,121.5617,6003.0
2017-07-26 14:50:00,132.5,132.51,132.36,132.36,10969.0,121.5526,121.5617,121.4241,121.4241,10969.0
2017-07-26 14:55:00,132.35,132.37,132.27,132.29,4240.0,121.415,121.4333,121.3416,121.3599,4240.0
2017-07-26 15:00:00,132.31,132.31,132.24,132.28,4167.0,121.3783,121.3783,121.314,121.3507,4167.0
2017-07-26 15:05:00,132.28,132.44,132.26,132.4,4111.0,121.3507,121.4975,121.3324,121.4608,4111.0
2017-07-26 15:10:00,132.4,132.41,132.3,132.34,6942.0,121.4608,121.47,121.3691,121.4058,6942.0
2017-07-26 15:15:00,132.35,132.4,132.32,132.36,7163.0,121.415,121.4608,121.3874,121.4241,7163.0
2017-07-26 15:20:00,132.36,132.41,132.35,132.36,4977.0,121.4241,121.47,121.415,121.4241,4977.0
2017-07-26 15:25:00,132.35,132.4,132.3,132.38,4470.0,121.415,121.4608,121.3691,121.4425,4470.0
2017-07-26 15:30:00,132.36,132.36,132.33,132.33,6917.0,121.4241,121.4241,121.3966,121.3966,6917.0
2017-07-26 15:35:00,132.33,132.34,132.23,132.25,10036.0,121.3966,121.4058,121.3049,121.3232,10036.0
2017-07-26 15:40:00,132.29,132.29,132.22,132.28,6951.0,121.3599,121.3599,121.2957,121.3507,6951.0
2017-07-26 15:45:00,132.26,132.26,132.16,132.16,13074.0,121.3324,121.3324,121.2407,121.2407,13074.0
2017-07-26 15:50:00,132.16,132.38,132.15,132.37,20743.0,121.2407,121.4425,121.2315,121.4333,20743.0
2017-07-26 15:55:00,132.37,132.48,132.32,132.45,34541.0,121.4333,121.5342,121.3874,121.5067,34541.0
2017-07-27 09:30:00,132.48,132.83,132.19,132.76,8242.0,121.5342,121.8553,121.2682,121.7911,8242.0
2017-07-27 09:35:00,132.72,132.72,132.39,132.57,1806.0,121.7544,121.7544,121.4517,121.6168,1806.0
2017-07-27 09:40:00,132.55,132.55,132.37,132.42,2811.0,121.5984,121.5984,121.4333,121.4792,2811.0
2017-07-27 09:45:00,132.41,132.69,132.36,132.47,14597.0,121.47,121.7269,121.4241,121.525,14597.0
2017-07-27 09:50:00,132.34,132.44,132.22,132.22,1986.0,121.4058,121.4975,121.2957,121.2957,1986.0
2017-07-27 09:55:00,132.19,132.2,132.08,132.12,4615.0,121.2682,121.2774,121.1673,121.204,4615.0
2017-07-27 10:00:00,132.08,132.08,132.0,132.03,3486.0,121.1673,121.1673,121.0939,121.1214,3486.0
2017-07-27 10:05:00,132.01,132.03,131.97,132.0,2581.0,121.1031,121.1214,121.0664,121.0939,2581.0
2017-07-27 10:10:00,132.01,132.09,131.96,132.09,5681.0,121.1031,121.1764,121.0572,121.1764,5681.0
2017-07-27 10:15:00,132.06,132.11,132.06,132.11,1878.0,121.1489,121.1948,121.1489,121.1948,1878.0
2017-07-27 10:20:00,132.13,132.15,132.06,132.06,2034.0,121.2131,121.2315,121.1489,121.1489,2034.0
2017-07-27 10:25:00,132.09,132.12,132.04,132.06,3321.0,121.1764,121.204,121.1306,121.1489,3321.0
2017-07-27 10:30:00,132.03,132.08,132.01,132.08,1829.0,121.1214,121.1673,121.1031,121.1673,1829.0
2017-07-27 10:35:00,132.04,132.16,132.04,132.1,14679.0,121.1306,121.2407,121.1306,121.1856,14679.0
2017-07-27 10:40:00,132.08,132.12,132.04,132.07,3060.0,121.1673,121.204,121.1306,121.1581,3060.0
2017-07-27 10:45:00,132.11,132.15,132.1,132.14,2555.0,121.1948,121.2315,121.1856,121.2223,2555.0
2017-07-27 10:50:00,132.14,132.3,132.02,132.25,9492.0,121.2223,121.3691,121.1122,121.3232,9492.0
2017-07-27 10:55:00,132.25,132.3,132.14,132.19,5499.0,121.3232,121.3691,121.2223,121.2682,5499.0
2017-07-27 11:00:00,132.18,132.18,132.11,132.12,3405.0,121.259,121.259,121.1948,121.204,3405.0
2017-07-27 11:05:00,132.15,132.16,132.05,132.05,2972.0,121.2315,121.2407,121.1397,121.1397,2972.0
2017-07-27 11:10:00,132.06,132.17,132.05,132.17,5201.0,121.1489,121.2498,121.1397,121.2498,5201.0
2017-07-27 11:15:00,132.17,132.17,132.09,132.09,8899.0,121.2498,121.2498,121.1764,121.1764,8899.0
2017-07-27 11:20:00,132.12,132.23,132.11,132.2,6010.0,121.204,121.3049,121.1948,121.2774,6010.0
2017-07-27 11:25:00,132.2,132.2,132.09,132.09,8592.0,121.2774,121.2774,121.1764,121.1764,8592.0
2017-07-27 11:30:00,132.09,132.14,132.02,132.12,7000.0,121.1764,121.2223,121.1122,121.204,7000.0
2017-07-27 11:35:00,132.13,132.18,132.0,132.04,4200.0,121.2131,121.259,121.0939,121.1306,4200.0
2017-07-27 11:40:00,132.04,132.12,132.03,132.03,4499.0,121.1306,121.204,121.1214,121.1214,4499.0
2017-07-27 11:45:00,132.04,132.07,131.89,131.94,9777.0,121.1306,121.1581,120.993,121.0388,9777.0
2017-07-27 11:50:00,131.96,132.0,131.94,131.98,3596.0,121.0572,121.0939,121.0388,121.0755,3596.0
2017-07-27 11:55:00,132.01,132.02,131.91,131.92,3567.0,121.1031,121.1122,121.0113,121.0205,3567.0
2017-07-27 12:00:00,131.91,131.93,131.87,131.87,4087.0,121.0113,121.0297,120.9746,120.9746,4087.0
2017-07-27 12:05:00,131.88,131.92,131.87,131.87,2526.0,120.9838,121.0205,120.9746,120.9746,2526.0
2017-07-27 12:10:00,131.86,131.9,131.86,131.87,3810.0,120.9654,121.0021,120.9654,120.9746,3810.0
2017-07-27 12:15:00,131.85,131.85,131.8,131.8,2400.0,120.9563,120.9563,120.9104,120.9104,2400.0
2017-07-27 12:20:00,131.78,131.78,131.74,131.76,5560.0,120.8921,120.8921,120.8554,120.8737,5560.0
2017-07-27 12:25:00,131.77,131.78,131.71,131.77,6316.0,120.8829,120.8921,120.8278,120.8829,6316.0
2017-07-27 12:30:00,131.75,131.76,131.68,131.72,4859.0,120.8645,120.8737,120.8003,120.837,4859.0
2017-07-27 12:35:00,131.67,131.71,131.57,131.59,6894.0,120.7911,120.8278,120.6994,120.7178,6894.0
2017-07-27 12:40:00,131.62,131.75,131.61,131.73,8847.0,120.7453,120.8645,120.7361,120.8462,8847.0
2017-07-27 12:45:00,131.75,131.75,131.74,131.74,922.0,120.8645,120.8645,120.8554,120.8554,922.0
2017-07-27 12:50:00,131.71,131.71,131.64,131.64,1813.0,120.8278,120.8278,120.7636,120.7636,1813.0
2017-07-27 12:55:00,131.64,131.66,131.52,131.52,8245.0,120.7636,120.782,120.6535,120.6535,8245.0
2017-07-27 13:00:00,131.53,131.56,131.24,131.24,15283.0,120.6627,120.6902,120.3967,120.3967,15283.0
2017-07-27 13:05:00,131.27,131.38,131.21,131.26,10927.0,120.4242,120.5251,120.3691,120.415,10927.0
2017-07-27 13:10:00,131.29,131.41,131.21,131.4,5697.0,120.4425,120.5526,120.3691,120.5435,5697.0
2017-07-27 13:15:00,131.43,131.44,131.27,131.27,6343.0,120.571,120.5801,120.4242,120.4242,6343.0
2017-07-27 13:20:00,131.26,131.43,131.23,131.27,7026.0,120.415,120.571,120.3875,120.4242,7026.0
2017-07-27 13:25:00,131.26,131.32,131.2,131.25,4124.0,120.415,120.4701,120.36,120.4058,4124.0
2017-07-27 13:30:00,131.23,131.24,131.11,131.13,4207.0,120.3875,120.3967,120.2774,120.2958,4207.0
2017-07-27 13:35:00,131.16,131.23,131.12,131.17,6509.0,120.3233,120.3875,120.2866,120.3325,6509.0
2017-07-27 13:40:00,131.19,131.36,131.16,131.28,2700.0,120.3508,120.5068,120.3233,120.4334,2700.0
2017-07-27 13:45:00,131.33,131.41,131.32,131.35,1768.0,120.4792,120.5526,120.4701,120.4976,1768.0
2017-07-27 13:50:00,131.43,131.43,131.3,131.37,1700.0,120.571,120.571,120.4517,120.5159,1700.0
2017-07-27 13:55:00,131.35,131.45,131.35,131.42,3160.0,120.4976,120.5893,120.4976,120.5618,3160.0
2017-07-27 14:00:00,131.43,131.53,131.37,131.37,2660.0,120.571,120.6627,120.5159,120.5159,2660.0
2017-07-27 14:05:00,131.4,131.55,131.4,131.55,2715.0,120.5435,120.6811,120.5435,120.6811,2715.0
2017-07-27 14:10:00,131.55,131.64,131.48,131.49,5687.0,120.6811,120.7636,120.6168,120.626,5687.0
2017-07-27 14:15:00,131.49,131.67,131.47,131.65,5763.0,120.626,120.7911,120.6077,120.7728,5763.0
2017-07-27 14:20:00,131.62,131.63,131.57,131.57,3097.0,120.7453,120.7544,120.6994,120.6994,3097.0
2017-07-27 14:25:00,131.53,131.53,131.43,131.53,4782.0,120.6627,120.6627,120.571,120.6627,4782.0
2017-07-27 14:30:00,131.52,131.6,131.5,131.52,3251.0,120.6535,120.7269,120.6352,120.6535,3251.0
2017-07-27 14:35:00,131.5,131.68,131.49,131.57,4969.0,120.6352,120.8003,120.626,120.6994,4969.0
2017-07-27 14:40:00,131.57,131.57,131.48,131.48,3203.0,120.6994,120.6994,120.6168,120.6168,3203.0
2017-07-27 14:45:00,131.48,131.52,131.46,131.52,1100.0,120.6168,120.6535,120.5985,120.6535,1100.0
2017-07-27 14:50:00,131.52,131.56,131.47,131.55,3200.0,120.6535,120.6902,120.6077,120.6811,3200.0
2017-07-27 14:55:00,131.57,131.6,131.5,131.56,4210.0,120.6994,120.7269,120.6352,120.6902,4210.0
2017-07-27 15:00:00,131.56,131.59,131.46,131.46,4500.0,120.6902,120.7178,120.5985,120.5985,4500.0
2017-07-27 15:05:00,131.48,131.49,131.39,131.45,2999.0,120.6168,120.626,120.5343,120.5893,2999.0
2017-07-27 15:10:00,131.45,131.45,131.39,131.43,2791.0,120.5893,120.5893,120.5343,120.571,2791.0
2017-07-27 15:15:00,131.43,131.47,131.4,131.43,3942.0,120.571,120.6077,120.5435,120.571,3942.0
2017-07-27 15:20:00,131.43,131.57,131.43,131.53,4500.0,120.571,120.6994,120.571,120.6627,4500.0
2017-07-27 15:25:00,131.52,131.61,131.51,131.61,4326.0,120.6535,120.7361,120.6444,120.7361,4326.0
2017-07-27 15:30:00,131.62,131.69,131.61,131.67,8155.0,120.7453,120.8095,120.7361,120.7911,8155.0
2017-07-27 15:35:00,131.66,131.68,131.61,131.62,7966.0,120.782,120.8003,120.7361,120.7453,7966.0
2017-07-27 15:40:00,131.62,131.63,131.54,131.63,7596.0,120.7453,120.7544,120.6719,120.7544,7596.0
2017-07-27 15:45:00,131.63,131.77,131.62,131.71,10224.0,120.7544,120.8829,120.7453,120.8278,10224.0
2017-07-27 15:50:00,131.69,131.69,131.64,131.69,16380.0,120.8095,120.8095,120.7636,120.8095,16380.0
2017-07-27 15:55:00,131.7,131.9,131.7,131.86,60400.0,120.8187,121.0021,120.8187,120.9654,60400.0
2017-07-28 09:30:00,131.94,132.56,131.93,132.12,11925.0,121.0388,121.6076,121.0297,121.204,11925.0
2017-07-28 09:35:00,132.11,132.15,131.92,132.04,6036.0,121.1948,121.2315,121.0205,121.1306,6036.0
2017-07-28 09:40:00,132.05,132.08,131.94,132.0,3887.0,121.1397,121.1673,121.0388,121.0939,3887.0
2017-07-28 09:45:00,132.01,132.07,131.88,131.99,6718.0,121.1031,121.1581,120.9838,121.0847,6718.0
2017-07-28 09:50:00,131.97,132.06,131.79,131.79,3610.0,121.0664,121.1489,120.9012,120.9012,3610.0
2017-07-28 09:55:00,131.79,131.86,131.73,131.85,5574.0,120.9012,120.9654,120.8462,120.9563,5574.0
2017-07-28 10:00:00,131.84,131.87,131.74,131.85,7942.0,120.9471,120.9746,120.8554,120.9563,7942.0
2017-07-28 10:05:00,131.82,131.82,131.67,131.68,7421.0,120.9287,120.9287,120.7911,120.8003,7421.0
2017-07-28 10:10:00,131.72,131.72,131.58,131.58,4668.0,120.837,120.837,120.7086,120.7086,4668.0
2017-07-28 10:15:00,131.59,131.64,131.55,131.61,4800.0,120.7178,120.7636,120.6811,120.7361,4800.0
2017-07-28 10:20:00,131.64,131.64,131.54,131.59,3053.0,120.7636,120.7636,120.6719,120.7178,3053.0
2017-07-28 10:25:00,131.54,131.58,131.39,131.43,2502.0,120.6719,120.7086,120.5343,120.571,2502.0
2017-07-28 10:30:00,131.47,131.6,131.45,131.6,5800.0,120.6077,120.7269,120.5893,120.7269,5800.0
2017-07-28 10:35:00,131.62,131.66,131.56,131.56,1732.0,120.7453,120.782,120.6902,120.6902,1732.0
2017-07-28 10:40:00,131.58,131.63,131.53,131.61,4505.0,120.7086,120.7544,120.6627,120.7361,4505.0
2017-07-28 10:45:00,131.68,131.71,131.63,131.71,3189.0,120.8003,120.8278,120.7544,120.8278,3189.0
2017-07-28 10:50:00,131.67,131.68,131.53,131.68,3748.0,120.7911,120.8003,120.6627,120.8003,3748.0
2017-07-28 10:55:00,131.64,131.72,131.62,131.63,5500.0,120.7636,120.837,120.7453,120.7544,5500.0
2017-07-28 11:00:00,131.66,131.71,131.63,131.69,4145.0,120.782,120.8278,120.7544,120.8095,4145.0
2017-07-28 11:05:00,131.68,131.68,131.54,131.63,3039.0,120.8003,120.8003,120.6719,120.7544,3039.0
2017-07-28 11:10:00,131.62,131.62,131.53,131.53,2766.0,120.7453,120.7453,120.6627,120.6627,2766.0
2017-07-28 11:15:00,131.55,131.66,131.52,131.64,8181.0,120.6811,120.782,120.6535,120.7636,8181.0
2017-07-28 11:20:00,131.63,131.66,131.56,131.57,4213.0,120.7544,120.782,120.6902,120.6994,4213.0
2017-07-28 11:25:00,131.55,131.55,131.46,131.46,9129.0,120.6811,120.6811,120.5985,120.5985,9129.0
2017-07-28 11:30:00,131.51,131.61,131.51,131.61,2310.0,120.6444,120.7361,120.6444,120.7361,2310.0
2017-07-28 11:35:00,131.58,131.62,131.56,131.59,3596.0,120.7086,120.7453,120.6902,120.7178,3596.0
2017-07-28 11:40:00,131.61,131.63,131.59,131.6,2107.0,120.7361,120.7544,120.7178,120.7269,2107.0
2017-07-28 11:45:00,131.64,131.66,131.57,131.57,3120.0,120.7636,120.782,120.6994,120.6994,3120.0
2017-07-28 11:50:00,131.59,131.65,131.59,131.65,3800.0,120.7178,120.7728,120.7178,120.7728,3800.0
2017-07-28 11:55:00,131.64,131.64,131.57,131.57,3574.0,120.7636,120.7636,120.6994,120.6994,3574.0
2017-07-28 12:00:00,131.52,131.61,131.51,131.59,5234.0,120.6535,120.7361,120.6444,120.7178,5234.0
2017-07-28 12:05:00,131.59,131.65,131.57,131.64,5923.0,120.7178,120.7728,120.6994,120.7636,5923.0
2017-07-28 12:10:00,131.63,131.82,131.6,131.81,7100.0,120.7544,120.9287,120.7269,120.9196,7100.0
2017-07-28 12:15:00,131.81,131.9,131.8,131.88,12260.0,120.9196,121.0021,120.9104,120.9838,12260.0
2017-07-28 12:20:00,131.87,131.88,131.85,131.88,3156.0,120.9746,120.9838,120.9563,120.9838,3156.0
2017-07-28 12:25:00,131.88,131.88,131.74,131.74,7582.0,120.9838,120.9838,120.8554,120.8554,7582.0
2017-07-28 12:30:00,131.72,131.81,131.72,131.8,8300.0,120.837,120.9196,120.837,120.9104,8300.0
2017-07-28 12:35:00,131.77,131.78,131.66,131.66,5464.0,120.8829,120.8921,120.782,120.782,5464.0
2017-07-28 12:40:00,131.66,131.77,131.61,131.77,7016.0,120.782,120.8829,120.7361,120.8829,7016.0
2017-07-28 12:45:00,131.76,131.77,131.67,131.67,6873.0,120.8737,120.8829,120.7911,120.7911,6873.0
2017-07-28 12:50:00,131.64,131.64,131.53,131.55,2217.0,120.7636,120.7636,120.6627,120.6811,2217.0
2017-07-28 12:55:00,131.53,131.62,131.53,131.62,5105.0,120.6627,120.7453,120.6627,120.7453,5105.0
2017-07-28 13:00:00,131.64,131.66,131.61,131.64,2834.0,120.7636,120.782,120.7361,120.7636,2834.0
2017-07-28 13:05:00,131.64,131.75,131.63,131.72,2736.0,120.7636,120.8645,120.7544,120.837,2736.0
2017-07-28 13:10:00,131.72,131.79,131.71,131.79,4401.0,120.837,120.9012,120.8278,120.9012,4401.0
2017-07-28 13:15:00,131.76,131.77,131.7,131.72,11025.0,120.8737,120.8829,120.8187,120.837,11025.0
2017-07-28 13:20:00,131.71,131.81,131.71,131.81,4877.0,120.8278,120.9196,120.8278,120.9196,4877.0
2017-07-28 13:25:00,131.8,131.96,131.79,131.94,9253.0,120.9104,121.0572,120.9012,121.0388,9253.0
2017-07-28 13:30:00,131.92,131.95,131.83,131.87,6130.0,121.0205,121.048,120.9379,120.9746,6130.0
2017-07-28 13:35:00,131.87,131.87,131.66,131.7,8923.0,120.9746,120.9746,120.782,120.8187,8923.0
2017-07-28 13:40:00,131.71,131.75,131.71,131.75,5267.0,120.8278,120.8645,120.8278,120.8645,5267.0
2017-07-28 13:45:00,131.74,131.82,131.71,131.78,8466.0,120.8554,120.9287,120.8278,120.8921,8466.0
2017-07-28 13:50:00,131.78,131.93,131.78,131.89,6946.0,120.8921,121.0297,120.8921,120.993,6946.0
2017-07-28 13:55:00,131.89,131.89,131.8,131.8,3222.0,120.993,120.993,120.9104,120.9104,3222.0
2017-07-28 14:00:00,131.79,131.79,131.7,131.75,6040.0,120.9012,120.9012,120.8187,120.8645,6040.0
2017-07-28 14:05:00,131.76,131.93,131.75,131.86,9560.0,120.8737,121.0297,120.8645,120.9654,9560.0
2017-07-28 14:10:00,131.85,131.89,131.83,131.89,7526.0,120.9563,120.993,120.9379,120.993,7526.0
2017-07-28 14:15:00,131.9,132.02,131.89,132.01,4044.0,121.0021,121.1122,120.993,121.1031,4044.0
2017-07-28 14:20:00,132.02,132.2,131.97,132.15,10877.0,121.1122,121.2774,121.0664,121.2315,10877.0
2017-07-28 14:25:00,132.13,132.13,132.05,132.05,2587.0,121.2131,121.2131,121.1397,121.1397,2587.0
2017-07-28 14:30:00,132.05,132.1,132.03,132.1,6959.0,121.1397,121.1856,121.1214,121.1856,6959.0
2017-07-28 14:35:00,132.09,132.11,132.04,132.08,6838.0,121.1764,121.1948,121.1306,121.1673,6838.0
2017-07-28 14:40:00,132.08,132.11,131.95,131.95,4618.0,121.1673,121.1948,121.048,121.048,4618.0
2017-07-28 14:45:00,131.96,132.04,131.95,132.0,5685.0,121.0572,121.1306,121.048,121.0939,5685.0
2017-07-28 14:50:00,132.0,132.0,131.84,131.84,9905.0,121.0939,121.0939,120.9471,120.9471,9905.0
2017-07-28 14:55:00,131.86,131.98,131.85,131.94,8141.0,120.9654,121.0755,120.9563,121.0388,8141.0
2017-07-28 15:00:00,131.94,132.06,131.94,132.03,7221.0,121.0388,121.1489,121.0388,121.1214,7221.0
2017-07-28 15:05:00,132.01,132.05,131.98,132.03,6282.0,121.1031,121.1397,121.0755,121.1214,6282.0
2017-07-28 15:10:00,132.05,132.05,132.0,132.03,7151.0,121.1397,121.1397,121.0939,121.1214,7151.0
2017-07-28 15:15:00,132.03,132.04,132.0,132.03,8947.0,121.1214,121.1306,121.0939,121.1214,8947.0
2017-07-28 15:20:00,132.02,132.03,131.9,131.91,7294.0,121.1122,121.1214,121.0021,121.0113,7294.0
2017-07-28 15:25:00,131.91,131.94,131.85,131.87,10250.0,121.0113,121.0388,120.9563,120.9746,10250.0
2017-07-28 15:30:00,131.88,131.95,131.88,131.94,9207.0,120.9838,121.048,120.9838,121.0388,9207.0
2017-07-28 15:35:00,131.94,131.96,131.91,131.91,13149.0,121.0388,121.0572,121.0113,121.0113,13149.0
2017-07-28 15:40:00,131.9,132.03,131.89,132.03,13659.0,121.0021,121.1214,120.993,121.1214,13659.0
2017-07-28 15:45:00,132.04,132.07,131.95,131.95,19983.0,121.1306,121.1581,121.048,121.048,19983.0
2017-07-28 15:50:00,131.96,132.12,131.96,132.12,25465.0,121.0572,121.204,121.0572,121.204,25465.0
2017-07-28 15:55:00,132.1,132.11,131.9,131.92,54684.0,121.1856,121.1948,121.0021,121.0205,54684.0
2017-07-31 09:30:00,132.5,133.04,131.86,132.98,23940.0,121.5526,122.048,120.9654,121.9929,23940.0
2017-07-31 09:35:00,132.98,133.06,132.35,132.8,34443.0,121.9929,122.0663,121.415,121.8278,34443.0
2017-07-31 09:40:00,132.84,132.88,132.54,132.69,14432.0,121.8645,121.9012,121.5893,121.7269,14432.0
2017-07-31 09:45:00,132.69,132.73,132.33,132.38,18680.0,121.7269,121.7636,121.3966,121.4425,18680.0
2017-07-31 09:50:00,132.37,132.49,132.22,132.3,16634.0,121.4333,121.5434,121.2957,121.3691,16634.0
2017-07-31 09:55:00,132.33,132.36,132.13,132.24,19486.0,121.3966,121.4241,121.2131,121.314,19486.0
2017-07-31 10:00:00,132.21,132.28,131.95,132.11,8740.0,121.2865,121.3507,121.048,121.1948,8740.0
2017-07-31 10:05:00,132.13,132.21,132.01,132.07,12159.0,121.2131,121.2865,121.1031,121.1581,12159.0
2017-07-31 10:10:00,132.05,132.18,132.05,132.09,9700.0,121.1397,121.259,121.1397,121.1764,9700.0
2017-07-31 10:15:00,132.05,132.07,131.74,131.96,11154.0,121.1397,121.1581,120.8554,121.0572,11154.0
2017-07-31 10:20:00,132.0,132.19,131.99,132.11,6115.0,121.0939,121.2682,121.0847,121.1948,6115.0
2017-07-31 10:25:00,132.1,132.19,132.06,132.19,3800.0,121.1856,121.2682,121.1489,121.2682,3800.0
2017-07-31 10:30:00,132.19,132.19,132.02,132.03,6245.0,121.2682,121.2682,121.1122,121.1214,6245.0
2017-07-31 10:35:00,132.03,132.2,132.0,132.16,9427.0,121.1214,121.2774,121.0939,121.2407,9427.0
2017-07-31 10:40:00,132.16,132.19,131.87,131.87,12500.0,121.2407,121.2682,120.9746,120.9746,12500.0
2017-07-31 10:45:00,131.84,132.03,131.84,131.86,10506.0,120.9471,121.1214,120.9471,120.9654,10506.0
2017-07-31 10:50:00,131.92,131.96,131.82,131.95,7427.0,121.0205,121.0572,120.9287,121.048,7427.0
2017-07-31 10:55:00,131.97,131.99,131.86,131.99,8569.0,121.0664,121.0847,120.9654,121.0847,8569.0
2017-07-31 11:00:00,132.0,132.05,131.84,131.84,5680.0,121.0939,121.1397,120.9471,120.9471,5680.0
2017-07-31 11:05:00,131.84,132.01,131.84,131.98,8600.0,120.9471,121.1031,120.9471,121.0755,8600.0
2017-07-31 11:10:00,131.98,132.01,131.89,131.93,8908.0,121.0755,121.1031,120.993,121.0297,8908.0
2017-07-31 11:15:00,131.93,132.02,131.93,132.0,9515.0,121.0297,121.1122,121.0297,121.0939,9515.0
2017-07-31 11:20:00,132.04,132.07,132.0,132.07,7806.0,121.1306,121.1581,121.0939,121.1581,7806.0
2017-07-31 11:25:00,132.06,132.17,132.06,132.16,8760.0,121.1489,121.2498,121.1489,121.2407,8760.0
2017-07-31 11:30:00,132.17,132.26,132.13,132.25,6694.0,121.2498,121.3324,121.2131,121.3232,6694.0
2017-07-31 11:35:00,132.25,132.28,132.1,132.11,10150.0,121.3232,121.3507,121.1856,121.1948,10150.0
2017-07-31 11:40:00,132.15,132.26,132.13,132.22,4791.0,121.2315,121.3324,121.2131,121.2957,4791.0
2017-07-31 11:45:00,132.27,132.29,132.12,132.16,11241.0,121.3416,121.3599,121.204,121.2407,11241.0
2017-07-31 11:50:00,132.16,132.18,132.07,132.12,6300.0,121.2407,121.259,121.1581,121.204,6300.0
2017-07-31 11:55:00,132.13,132.15,132.0,132.0,7360.0,121.2131,121.2315,121.0939,121.0939,7360.0
2017-07-31 12:00:00,131.96,132.06,131.89,132.01,17485.0,121.0572,121.1489,120.993,121.1031,17485.0
2017-07-31 12:05:00,132.02,132.19,132.02,132.1,8112.0,121.1122,121.2682,121.1122,121.1856,8112.0
2017-07-31 12:10:00,132.1,132.13,131.95,131.97,6744.0,121.1856,121.2131,121.048,121.0664,6744.0
2017-07-31 12:15:00,132.0,132.13,131.98,132.11,5600.0,121.0939,121.2131,121.0755,121.1948,5600.0
2017-07-31 12:20:00,132.12,132.15,132.06,132.07,6920.0,121.204,121.2315,121.1489,121.1581,6920.0
2017-07-31 12:25:00,132.07,132.15,132.07,132.14,3289.0,121.1581,121.2315,121.1581,121.2223,3289.0
2017-07-31 12:30:00,132.13,132.15,132.02,132.02,5340.0,121.2131,121.2315,121.1122,121.1122,5340.0
2017-07-31 12:35:00,132.01,132.02,131.86,131.86,2733.0,121.1031,121.1122,120.9654,120.9654,2733.0
2017-07-31 12:40:00,131.85,131.99,131.83,131.93,5012.0,120.9563,121.0847,120.9379,121.0297,5012.0
2017-07-31 12:45:00,131.96,132.0,131.93,132.0,2500.0,121.0572,121.0939,121.0297,121.0939,2500.0
2017-07-31 12:50:00,132.0,132.0,131.79,131.93,11537.0,121.0939,121.0939,120.9012,121.0297,11537.0
2017-07-31 12:55:00,131.93,131.99,131.93,131.99,3041.0,121.0297,121.0847,121.0297,121.0847,3041.0
2017-07-31 13:00:00,131.99,132.02,131.91,131.91,6902.0,121.0847,121.1122,121.0113,121.0113,6902.0
2017-07-31 13:05:00,131.95,131.98,131.9,131.98,4700.0,121.048,121.0755,121.0021,121.0755,4700.0
2017-07-31 13:10:00,131.93,131.93,131.86,131.89,5743.0,121.0297,121.0297,120.9654,120.993,5743.0
2017-07-31 13:15:00,131.83,131.88,131.83,131.83,800.0,120.9379,120.9838,120.9379,120.9379,800.0
2017-07-31 13:20:00,131.87,131.92,131.83,131.92,5611.0,120.9746,121.0205,120.9379,121.0205,5611.0
2017-07-31 13:25:00,131.9,131.94,131.76,131.82,6539.0,121.0021,121.0388,120.8737,120.9287,6539.0
2017-07-31 13:30:00,131.83,131.89,131.79,131.87,4257.0,120.9379,120.993,120.9012,120.9746,4257.0
2017-07-31 13:35:00,131.87,131.9,131.86,131.9,2886.0,120.9746,121.0021,120.9654,121.0021,2886.0
2017-07-31 13:40:00,131.9,131.95,131.83,131.89,5171.0,121.0021,121.048,120.9379,120.993,5171.0
2017-07-31 13:45:00,131.92,131.96,131.89,131.94,3100.0,121.0205,121.0572,120.993,121.0388,3100.0
2017-07-31 13:50:00,131.97,132.05,131.91,132.03,7588.0,121.0664,121.1397,121.0113,121.1214,7588.0
2017-07-31 13:55:00,132.04,132.05,131.92,131.96,5684.0,121.1306,121.1397,121.0205,121.0572,5684.0
2017-07-31 14:00:00,131.94,131.98,131.91,131.98,5884.0,121.0388,121.0755,121.0113,121.0755,5884.0
2017-07-31 14:05:00,131.98,131.98,131.85,131.85,6906.0,121.0755,121.0755,120.9563,120.9563,6906.0
2017-07-31 14:10:00,131.88,131.91,131.83,131.83,10383.0,120.9838,121.0113,120.9379,120.9379,10383.0
2017-07-31 14:15:00,131.83,131.85,131.77,131.83,4173.0,120.9379,120.9563,120.8829,120.9379,4173.0
2017-07-31 14:20:00,131.83,131.85,131.78,131.83,6390.0,120.9379,120.9563,120.8921,120.9379,6390.0
2017-07-31 14:25:00,131.82,131.82,131.68,131.81,10428.0,120.9287,120.9287,120.8003,120.9196,10428.0
2017-07-31 14:30:00,131.81,131.84,131.65,131.72,13000.0,120.9196,120.9471,120.7728,120.837,13000.0
2017-07-31 14:35:00,131.72,131.72,131.63,131.67,6766.0,120.837,120.837,120.7544,120.7911,6766.0
2017-07-31 14:40:00,131.65,131.68,131.57,131.6,8201.0,120.7728,120.8003,120.6994,120.7269,8201.0
2017-07-31 14:45:00,131.58,131.6,131.5,131.53,11231.0,120.7086,120.7269,120.6352,120.6627,11231.0
2017-07-31 14:50:00,131.54,131.62,131.53,131.62,9597.0,120.6719,120.7453,120.6627,120.7453,9597.0
2017-07-31 14:55:00,131.64,131.65,131.51,131.51,9638.0,120.7636,120.7728,120.6444,120.6444,9638.0
2017-07-31 15:00:00,131.55,131.63,131.54,131.58,10322.0,120.6811,120.7544,120.6719,120.7086,10322.0
2017-07-31 15:05:00,131.6,131.65,131.56,131.59,76932.0,120.7269,120.7728,120.6902,120.7178,76932.0
2017-07-31 15:10:00,131.59,131.75,131.57,131.75,18429.0,120.7178,120.8645,120.6994,120.8645,18429.0
2017-07-31 15:15:00,131.76,131.84,131.7,131.76,12487.0,120.8737,120.9471,120.8187,120.8737,12487.0
2017-07-31 15:20:00,131.76,132.18,131.76,132.15,79211.0,120.8737,121.259,120.8737,121.2315,79211.0
2017-07-31 15:25:00,132.15,132.16,131.88,131.92,12284.0,121.2315,121.2407,120.9838,121.0205,12284.0
2017-07-31 15:30:00,131.91,131.99,131.84,131.91,12256.0,121.0113,121.0847,120.9471,121.0113,12256.0
2017-07-31 15:35:00,131.92,131.92,131.76,131.79,21130.0,121.0205,121.0205,120.8737,120.9012,21130.0
2017-07-31 15:40:00,131.81,131.92,131.8,131.89,17881.0,120.9196,121.0205,120.9104,120.993,17881.0
2017-07-31 15:45:00,131.92,131.92,131.77,131.77,25520.0,121.0205,121.0205,120.8829,120.8829,25520.0
2017-07-31 15:50:00,131.77,131.85,131.61,131.7,59154.0,120.8829,120.9563,120.7361,120.8187,59154.0
2017-07-31 15:55:00,131.69,131.8,131.62,131.72,91766.0,120.8095,120.9104,120.7453,120.837,91766.0
2017-08-01 09:30:00,131.08,131.08,129.04,130.09,29055.0,120.2499,120.2499,118.3784,119.3417,29055.0
2017-08-01 09:35:00,130.05,130.09,127.99,128.02,41019.0,119.305,119.3417,117.4152,117.4427,41019.0
2017-08-01 09:40:00,128.16,128.87,128.06,128.75,26702.0,117.5711,118.2225,117.4794,118.1124,26702.0
2017-08-01 09:45:00,128.76,128.92,127.72,127.96,48973.0,118.1216,118.2684,117.1675,117.3877,48973.0
2017-08-01 09:50:00,127.95,127.97,127.18,127.5,54654.0,117.3785,117.3968,116.6721,116.9657,54654.0
2017-08-01 09:55:00,127.51,129.51,127.5,129.48,33900.0,116.9749,118.8096,116.9657,118.7821,33900.0
2017-08-01 10:00:00,129.12,129.39,128.82,128.82,24890.0,118.4518,118.6995,118.1766,118.1766,24890.0
2017-08-01 10:05:00,128.94,129.47,128.91,129.28,20774.0,118.2867,118.7729,118.2592,118.5986,20774.0
2017-08-01 10:10:00,129.43,129.99,129.3,129.94,13441.0,118.7362,119.2499,118.617,119.2041,13441.0
2017-08-01 10:15:00,129.97,130.32,129.82,130.3,26439.0,119.2316,119.5527,119.094,119.5343,26439.0
2017-08-01 10:20:00,130.29,131.03,130.0,130.84,32431.0,119.5252,120.204,119.2591,120.0297,32431.0
2017-08-01 10:25:00,130.8,130.88,129.95,130.09,29995.0,119.993,120.0664,119.2133,119.3417,29995.0
2017-08-01 10:30:00,130.17,130.17,129.53,129.77,19492.0,119.4151,119.4151,118.828,119.0481,19492.0
2017-08-01 10:35:00,129.77,129.77,129.54,129.69,13075.0,119.0481,119.0481,118.8371,118.9747,13075.0
2017-08-01 10:40:00,129.66,129.74,129.21,129.28,15058.0,118.9472,119.0206,118.5344,118.5986,15058.0
2017-08-01 10:45:00,129.34,129.4,129.13,129.38,21078.0,118.6537,118.7087,118.461,118.6903,21078.0
2017-08-01 10:50:00,129.4,129.4,129.02,129.04,24445.0,118.7087,118.7087,118.3601,118.3784,24445.0
2017-08-01 10:55:00,129.05,129.06,128.69,128.89,18319.0,118.3876,118.3968,118.0574,118.2408,18319.0
2017-08-01 11:00:00,128.89,129.07,128.89,128.91,17774.0,118.2408,118.406,118.2408,118.2592,17774.0
2017-08-01 11:05:00,128.89,129.29,128.81,129.29,11899.0,118.2408,118.6078,118.1674,118.6078,11899.0
2017-08-01 11:10:00,129.39,129.62,129.27,129.57,9991.0,118.6995,118.9105,118.5894,118.8646,9991.0
2017-08-01 11:15:00,129.57,129.57,129.05,129.05,10575.0,118.8646,118.8646,118.3876,118.3876,10575.0
2017-08-01 11:20:00,129.06,129.16,129.03,129.16,6454.0,118.3968,118.4885,118.3693,118.4885,6454.0
2017-08-01 11:25:00,129.14,129.51,129.13,129.41,8573.0,118.4702,118.8096,118.461,118.7179,8573.0
2017-08-01 11:30:00,129.5,129.64,129.43,129.6,2028.0,118.8004,118.9289,118.7362,118.8922,2028.0
2017-08-01 11:35:00,129.6,129.76,129.49,129.76,19738.0,118.8922,119.039,118.7913,119.039,19738.0
2017-08-01 11:40:00,129.77,130.4,129.74,130.4,7548.0,119.0481,119.6261,119.0206,119.6261,7548.0
2017-08-01 11:45:00,130.35,130.39,129.85,129.87,13030.0,119.5802,119.6169,119.1215,119.1399,13030.0
2017-08-01 11:50:00,129.9,129.98,129.81,129.97,3281.0,119.1674,119.2408,119.0848,119.2316,3281.0
2017-08-01 11:55:00,130.02,130.19,130.02,130.13,2097.0,119.2775,119.4334,119.2775,119.3784,2097.0
2017-08-01 12:00:00,130.21,130.23,130.05,130.09,7874.0,119.4518,119.4701,119.305,119.3417,7874.0
2017-08-01 12:05:00,130.09,130.26,130.04,130.26,4258.0,119.3417,119.4976,119.2958,119.4976,4258.0
2017-08-01 12:10:00,130.26,130.32,130.2,130.32,2850.0,119.4976,119.5527,119.4426,119.5527,2850.0
2017-08-01 12:15:00,130.34,130.5,130.31,130.5,8960.0,119.571,119.7178,119.5435,119.7178,8960.0
2017-08-01 12:20:00,130.46,130.46,130.34,130.43,4300.0,119.6811,119.6811,119.571,119.6536,4300.0
2017-08-01 12:25:00,130.44,130.71,130.44,130.65,10483.0,119.6628,119.9105,119.6628,119.8554,10483.0
2017-08-01 12:30:00,130.7,130.86,130.62,130.7,5830.0,119.9013,120.0481,119.8279,119.9013,5830.0
2017-08-01 12:35:00,130.7,130.83,130.65,130.65,6329.0,119.9013,120.0205,119.8554,119.8554,6329.0
2017-08-01 12:40:00,130.68,130.68,130.58,130.58,2045.0,119.8829,119.8829,119.7912,119.7912,2045.0
2017-08-01 12:45:00,130.65,130.77,130.64,130.77,3358.0,119.8554,119.9655,119.8462,119.9655,3358.0
2017-08-01 12:50:00,130.84,130.86,130.72,130.78,2574.0,120.0297,120.0481,119.9196,119.9747,2574.0
2017-08-01 12:55:00,130.84,130.93,130.78,130.78,7334.0,120.0297,120.1123,119.9747,119.9747,7334.0
2017-08-01 13:00:00,130.78,130.79,130.36,130.5,7785.0,119.9747,119.9839,119.5894,119.7178,7785.0
2017-08-01 13:05:00,130.5,130.57,130.4,130.51,6700.0,119.7178,119.782,119.6261,119.727,6700.0
2017-08-01 13:10:00,130.52,130.52,130.26,130.27,2850.0,119.7362,119.7362,119.4976,119.5068,2850.0
2017-08-01 13:15:00,130.32,130.37,130.29,130.37,2275.0,119.5527,119.5986,119.5252,119.5986,2275.0
2017-08-01 13:20:00,130.41,130.48,130.29,130.37,6866.0,119.6352,119.6995,119.5252,119.5986,6866.0
2017-08-01 13:25:00,130.4,130.4,129.81,130.08,24037.0,119.6261,119.6261,119.0848,119.3325,24037.0
2017-08-01 13:30:00,130.06,130.18,129.98,130.18,21925.0,119.3142,119.4243,119.2408,119.4243,21925.0
2017-08-01 13:35:00,130.14,130.38,130.14,130.33,2495.0,119.3876,119.6077,119.3876,119.5619,2495.0
2017-08-01 13:40:00,130.4,130.66,130.4,130.63,7500.0,119.6261,119.8646,119.6261,119.8371,7500.0
2017-08-01 13:45:00,130.63,130.67,130.17,130.28,8678.0,119.8371,119.8738,119.4151,119.516,8678.0
2017-08-01 13:50:00,130.33,130.44,130.24,130.37,6290.0,119.5619,119.6628,119.4793,119.5986,6290.0
2017-08-01 13:55:00,130.43,130.52,130.4,130.49,7083.0,119.6536,119.7362,119.6261,119.7086,7083.0
2017-08-01 14:00:00,130.5,130.71,130.5,130.66,6497.0,119.7178,119.9105,119.7178,119.8646,6497.0
2017-08-01 14:05:00,130.7,130.7,130.14,130.24,12014.0,119.9013,119.9013,119.3876,119.4793,12014.0
2017-08-01 14:10:00,130.19,130.44,130.14,130.31,11182.0,119.4334,119.6628,119.3876,119.5435,11182.0
2017-08-01 14:15:00,130.28,130.4,130.17,130.22,11122.0,119.516,119.6261,119.4151,119.4609,11122.0
2017-08-01 14:20:00,130.17,130.32,130.17,130.28,7988.0,119.4151,119.5527,119.4151,119.516,7988.0
2017-08-01 14:25:00,130.3,130.35,130.2,130.3,7460.0,119.5343,119.5802,119.4426,119.5343,7460.0
2017-08-01 14:30:00,130.33,130.39,130.3,130.33,6508.0,119.5619,119.6169,119.5343,119.5619,6508.0
2017-08-01 14:35:00,130.3,130.36,130.27,130.33,5546.0,119.5343,119.5894,119.5068,119.5619,5546.0
2017-08-01 14:40:00,130.33,130.9,130.33,130.89,7033.0,119.5619,120.0848,119.5619,120.0756,7033.0
2017-08-01 14:45:00,130.9,130.9,130.42,130.46,16001.0,120.0848,120.0848,119.6444,119.6811,16001.0
2017-08-01 14:50:00,130.5,130.63,130.42,130.51,13426.0,119.7178,119.8371,119.6444,119.727,13426.0
2017-08-01 14:55:00,130.51,130.63,130.45,130.5,10863.0,119.727,119.8371,119.6719,119.7178,10863.0
2017-08-01 15:00:00,130.52,130.8,130.49,130.8,16052.0,119.7362,119.993,119.7086,119.993,16052.0
2017-08-01 15:05:00,130.82,130.82,130.71,130.82,9073.0,120.0114,120.0114,119.9105,120.0114,9073.0
2017-08-01 15:10:00,130.82,131.0,130.82,130.98,6386.0,120.0114,120.1765,120.0114,120.1582,6386.0
2017-08-01 15:15:00,130.98,130.98,130.66,130.93,14822.0,120.1582,120.1582,119.8646,120.1123,14822.0
2017-08-01 15:20:00,130.91,130.98,130.83,130.96,7900.0,120.0939,120.1582,120.0205,120.1398,7900.0
2017-08-01 15:25:00,130.94,131.02,130.78,131.02,13798.0,120.1215,120.1948,119.9747,120.1948,13798.0
2017-08-01 15:30:00,130.96,131.23,130.93,131.23,19475.0,120.1398,120.3875,120.1123,120.3875,19475.0
2017-08-01 15:35:00,131.23,131.43,131.15,131.35,33407.0,120.3875,120.571,120.3141,120.4976,33407.0
2017-08-01 15:40:00,131.35,131.62,131.31,131.31,18041.0,120.4976,120.7453,120.4609,120.4609,18041.0
2017-08-01 15:45:00,131.35,131.5,131.18,131.24,31248.0,120.4976,120.6352,120.3416,120.3967,31248.0
2017-08-01 15:50:00,131.21,131.36,131.14,131.36,37251.0,120.3691,120.5068,120.3049,120.5068,37251.0
2017-08-01 15:55:00,131.37,131.53,131.25,131.38,113263.0,120.5159,120.6627,120.4058,120.5251,113263.0
2017-08-02 09:30:00,131.62,132.24,131.19,131.82,26340.0,120.7453,121.314,120.3508,120.9287,26340.0
2017-08-02 09:35:00,131.82,131.82,131.49,131.71,6545.0,120.9287,120.9287,120.626,120.8278,6545.0
2017-08-02 09:40:00,131.67,131.71,131.4,131.55,13845.0,120.7911,120.8278,120.5435,120.6811,13845.0
2017-08-02 09:45:00,131.58,131.71,131.4,131.58,10911.0,120.7086,120.8278,120.5435,120.7086,10911.0
2017-08-02 09:50:00,131.58,131.89,131.58,131.67,5422.0,120.7086,120.993,120.7086,120.7911,5422.0
2017-08-02 09:55:00,131.62,131.9,131.61,131.77,5617.0,120.7453,121.0021,120.7361,120.8829,5617.0
2017-08-02 10:00:00,131.78,131.93,131.64,131.88,8866.0,120.8921,121.0297,120.7636,120.9838,8866.0
2017-08-02 10:05:00,131.87,132.04,131.51,131.67,14240.0,120.9746,121.1306,120.6444,120.7911,14240.0
2017-08-02 10:10:00,131.68,132.02,131.68,131.9,6325.0,120.8003,121.1122,120.8003,121.0021,6325.0
2017-08-02 10:15:00,131.8,131.87,131.57,131.67,14966.0,120.9104,120.9746,120.6994,120.7911,14966.0
2017-08-02 10:20:00,131.67,131.73,131.45,131.58,17700.0,120.7911,120.8462,120.5893,120.7086,17700.0
2017-08-02 10:25:00,131.6,131.78,131.58,131.68,13543.0,120.7269,120.8921,120.7086,120.8003,13543.0
2017-08-02 10:30:00,131.67,131.8,131.67,131.74,6789.0,120.7911,120.9104,120.7911,120.8554,6789.0
2017-08-02 10:35:00,131.76,131.82,131.67,131.81,4338.0,120.8737,120.9287,120.7911,120.9196,4338.0
2017-08-02 10:40:00,131.77,131.9,131.73,131.89,11568.0,120.8829,121.0021,120.8462,120.993,11568.0
2017-08-02 10:45:00,131.9,131.93,131.81,131.81,5262.0,121.0021,121.0297,120.9196,120.9196,5262.0
2017-08-02 10:50:00,131.84,132.03,131.7,131.72,8244.0,120.9471,121.1214,120.8187,120.837,8244.0
2017-08-02 10:55:00,131.72,131.81,131.72,131.78,2100.0,120.837,120.9196,120.837,120.8921,2100.0
2017-08-02 11:00:00,131.78,131.99,131.78,131.93,5653.0,120.8921,121.0847,120.8921,121.0297,5653.0
2017-08-02 11:05:00,131.93,131.97,131.87,131.9,19518.0,121.0297,121.0664,120.9746,121.0021,19518.0
2017-08-02 11:10:00,131.89,131.95,131.89,131.94,10783.0,120.993,121.048,120.993,121.0388,10783.0
2017-08-02 11:15:00,131.94,132.17,131.94,132.16,6169.0,121.0388,121.2498,121.0388,121.2407,6169.0
2017-08-02 11:20:00,132.15,132.29,132.15,132.27,3500.0,121.2315,121.3599,121.2315,121.3416,3500.0
2017-08-02 11:25:00,132.27,132.29,132.22,132.23,5564.0,121.3416,121.3599,121.2957,121.3049,5564.0
2017-08-02 11:30:00,132.27,132.27,132.14,132.14,2901.0,121.3416,121.3416,121.2223,121.2223,2901.0
2017-08-02 11:35:00,132.15,132.24,132.14,132.16,7433.0,121.2315,121.314,121.2223,121.2407,7433.0
2017-08-02 11:40:00,132.17,132.23,132.15,132.19,8350.0,121.2498,121.3049,121.2315,121.2682,8350.0
2017-08-02 11:45:00,132.17,132.18,131.95,131.95,5436.0,121.2498,121.259,121.048,121.048,5436.0
2017-08-02 11:50:00,131.93,132.11,131.93,132.11,8356.0,121.0297,121.1948,121.0297,121.1948,8356.0
2017-08-02 11:55:00,132.09,132.22,132.09,132.22,2614.0,121.1764,121.2957,121.1764,121.2957,2614.0
2017-08-02 12:00:00,132.23,132.28,132.21,132.21,7481.0,121.3049,121.3507,121.2865,121.2865,7481.0
2017-08-02 12:05:00,132.19,132.19,132.09,132.1,2782.0,121.2682,121.2682,121.1764,121.1856,2782.0
2017-08-02 12:10:00,132.09,132.23,132.09,132.22,3170.0,121.1764,121.3049,121.1764,121.2957,3170.0
2017-08-02 12:15:00,132.25,132.25,132.15,132.17,3656.0,121.3232,121.3232,121.2315,121.2498,3656.0
2017-08-02 12:20:00,132.16,132.21,132.14,132.14,2912.0,121.2407,121.2865,121.2223,121.2223,2912.0
2017-08-02 12:25:00,132.16,132.2,132.14,132.19,4200.0,121.2407,121.2774,121.2223,121.2682,4200.0
2017-08-02 12:30:00,132.15,132.18,132.11,132.16,10080.0,121.2315,121.259,121.1948,121.2407,10080.0
2017-08-02 12:35:00,132.15,132.24,132.15,132.24,3761.0,121.2315,121.314,121.2315,121.314,3761.0
2017-08-02 12:40:00,132.22,132.22,132.19,132.21,3447.0,121.2957,121.2957,121.2682,121.2865,3447.0
2017-08-02 12:45:00,132.22,132.22,132.17,132.22,1300.0,121.2957,121.2957,121.2498,121.2957,1300.0
2017-08-02 12:50:00,132.22,132.35,132.19,132.34,8379.0,121.2957,121.415,121.2682,121.4058,8379.0
2017-08-02 12:55:00,132.35,132.36,132.27,132.29,8000.0,121.415,121.4241,121.3416,121.3599,8000.0
2017-08-02 13:00:00,132.29,132.3,132.25,132.25,5302.0,121.3599,121.3691,121.3232,121.3232,5302.0
2017-08-02 13:05:00,132.24,132.32,132.23,132.31,3941.0,121.314,121.3874,121.3049,121.3783,3941.0
2017-08-02 13:10:00,132.33,132.33,132.16,132.26,8574.0,121.3966,121.3966,121.2407,121.3324,8574.0
2017-08-02 13:15:00,132.28,132.32,132.25,132.25,4450.0,121.3507,121.3874,121.3232,121.3232,4450.0
2017-08-02 13:20:00,132.25,132.32,132.24,132.31,3564.0,121.3232,121.3874,121.314,121.3783,3564.0
2017-08-02 13:25:00,132.3,132.37,132.28,132.33,6884.0,121.3691,121.4333,121.3507,121.3966,6884.0
2017-08-02 13:30:00,132.33,132.37,132.32,132.34,3836.0,121.3966,121.4333,121.3874,121.4058,3836.0
2017-08-02 13:35:00,132.32,132.44,132.32,132.42,4800.0,121.3874,121.4975,121.3874,121.4792,4800.0
2017-08-02 13:40:00,132.44,132.46,132.41,132.41,3730.0,121.4975,121.5159,121.47,121.47,3730.0
2017-08-02 13:45:00,132.43,132.43,132.2,132.25,8015.0,121.4884,121.4884,121.2774,121.3232,8015.0
2017-08-02 13:50:00,132.24,132.33,132.23,132.33,3540.0,121.314,121.3966,121.3049,121.3966,3540.0
2017-08-02 13:55:00,132.31,132.35,132.31,132.35,2858.0,121.3783,121.415,121.3783,121.415,2858.0
2017-08-02 14:00:00,132.36,132.38,132.34,132.37,4292.0,121.4241,121.4425,121.4058,121.4333,4292.0
2017-08-02 14:05:00,132.37,132.37,132.23,132.31,9106.0,121.4333,121.4333,121.3049,121.3783,9106.0
2017-08-02 14:10:00,132.33,132.34,132.24,132.27,4575.0,121.3966,121.4058,121.314,121.3416,4575.0
2017-08-02 14:15:00,132.27,132.31,132.2,132.31,13034.0,121.3416,121.3783,121.2774,121.3783,13034.0
2017-08-02 14:20:00,132.28,132.35,132.28,132.32,6164.0,121.3507,121.415,121.3507,121.3874,6164.0
2017-08-02 14:25:00,132.33,132.75,132.32,132.6,43477.0,121.3966,121.7819,121.3874,121.6443,43477.0
2017-08-02 14:30:00,132.57,132.67,132.57,132.64,7416.0,121.6168,121.7085,121.6168,121.681,7416.0
2017-08-02 14:35:00,132.63,132.74,132.62,132.71,8615.0,121.6718,121.7727,121.6627,121.7452,8615.0
2017-08-02 14:40:00,132.74,132.83,132.71,132.8,12613.0,121.7727,121.8553,121.7452,121.8278,12613.0
2017-08-02 14:45:00,132.8,132.84,132.79,132.84,5025.0,121.8278,121.8645,121.8186,121.8645,5025.0
2017-08-02 14:50:00,132.85,132.95,132.84,132.87,9172.0,121.8736,121.9654,121.8645,121.892,9172.0
2017-08-02 14:55:00,132.87,132.91,132.81,132.9,7435.0,121.892,121.9287,121.837,121.9195,7435.0
2017-08-02 15:00:00,132.88,132.9,132.78,132.85,9053.0,121.9012,121.9195,121.8094,121.8736,9053.0
2017-08-02 15:05:00,132.86,132.88,132.81,132.84,8362.0,121.8828,121.9012,121.837,121.8645,8362.0
2017-08-02 15:10:00,132.83,133.04,132.83,133.04,9569.0,121.8553,122.048,121.8553,122.048,9569.0
2017-08-02 15:15:00,133.02,133.02,132.81,132.86,14150.0,122.0296,122.0296,121.837,121.8828,14150.0
2017-08-02 15:20:00,132.87,132.91,132.84,132.88,10494.0,121.892,121.9287,121.8645,121.9012,10494.0
2017-08-02 15:25:00,132.88,133.06,132.88,132.98,16116.0,121.9012,122.0663,121.9012,121.9929,16116.0
2017-08-02 15:30:00,132.95,132.96,132.92,132.95,9955.0,121.9654,121.9746,121.9379,121.9654,9955.0
2017-08-02 15:35:00,132.96,132.98,132.83,132.83,25862.0,121.9746,121.9929,121.8553,121.8553,25862.0
2017-08-02 15:40:00,132.83,132.84,132.64,132.7,27873.0,121.8553,121.8645,121.681,121.736,27873.0
2017-08-02 15:45:00,132.7,132.88,132.69,132.87,17976.0,121.736,121.9012,121.7269,121.892,17976.0
2017-08-02 15:50:00,132.86,132.87,132.78,132.78,30792.0,121.8828,121.892,121.8094,121.8094,30792.0
2017-08-02 15:55:00,132.78,132.96,132.77,132.88,75111.0,121.8094,121.9746,121.8003,121.9012,75111.0
2017-08-03 09:30:00,132.9,133.0,132.39,132.45,10632.0,121.9195,122.0113,121.4517,121.5067,10632.0
2017-08-03 09:35:00,132.55,132.7,132.49,132.66,13375.0,121.5984,121.736,121.5434,121.6993,13375.0
2017-08-03 09:40:00,132.67,132.73,132.57,132.71,19133.0,121.7085,121.7636,121.6168,121.7452,19133.0
2017-08-03 09:45:00,132.71,132.85,132.51,132.51,9807.0,121.7452,121.8736,121.5617,121.5617,9807.0
2017-08-03 09:50:00,132.51,132.57,132.3,132.34,8176.0,121.5617,121.6168,121.3691,121.4058,8176.0
2017-08-03 09:55:00,132.35,132.41,132.26,132.41,6890.0,121.415,121.47,121.3324,121.47,6890.0
2017-08-03 10:00:00,132.41,132.51,132.34,132.39,7979.0,121.47,121.5617,121.4058,121.4517,7979.0
2017-08-03 10:05:00,132.37,132.52,132.37,132.43,5467.0,121.4333,121.5709,121.4333,121.4884,5467.0
2017-08-03 10:10:00,132.49,132.49,132.4,132.44,4300.0,121.5434,121.5434,121.4608,121.4975,4300.0
2017-08-03 10:15:00,132.46,132.64,132.44,132.63,9132.0,121.5159,121.681,121.4975,121.6718,9132.0
2017-08-03 10:20:00,132.63,132.63,132.48,132.58,9327.0,121.6718,121.6718,121.5342,121.626,9327.0
2017-08-03 10:25:00,132.54,132.62,132.54,132.62,6015.0,121.5893,121.6627,121.5893,121.6627,6015.0
2017-08-03 10:30:00,132.63,132.76,132.63,132.69,7485.0,121.6718,121.7911,121.6718,121.7269,7485.0
2017-08-03 10:35:00,132.65,132.72,132.64,132.65,3000.0,121.6902,121.7544,121.681,121.6902,3000.0
2017-08-03 10:40:00,132.68,132.68,132.49,132.51,18188.0,121.7177,121.7177,121.5434,121.5617,18188.0
2017-08-03 10:45:00,132.51,132.78,132.51,132.78,6036.0,121.5617,121.8094,121.5617,121.8094,6036.0
2017-08-03 10:50:00,132.81,132.89,132.74,132.74,8244.0,121.837,121.9103,121.7727,121.7727,8244.0
2017-08-03 10:55:00,132.75,132.78,132.59,132.62,5655.0,121.7819,121.8094,121.6351,121.6627,5655.0
2017-08-03 11:00:00,132.61,132.72,132.61,132.69,2900.0,121.6535,121.7544,121.6535,121.7269,2900.0
2017-08-03 11:05:00,132.68,132.68,132.59,132.6,2000.0,121.7177,121.7177,121.6351,121.6443,2000.0
2017-08-03 11:10:00,132.55,132.55,132.45,132.51,3177.0,121.5984,121.5984,121.5067,121.5617,3177.0
2017-08-03 11:15:00,132.5,132.62,132.5,132.62,6682.0,121.5526,121.6627,121.5526,121.6627,6682.0
2017-08-03 11:20:00,132.67,132.7,132.64,132.67,2192.0,121.7085,121.736,121.681,121.7085,2192.0
2017-08-03 11:25:00,132.65,132.67,132.62,132.65,1212.0,121.6902,121.7085,121.6627,121.6902,1212.0
2017-08-03 11:30:00,132.62,132.64,132.55,132.55,4268.0,121.6627,121.681,121.5984,121.5984,4268.0
2017-08-03 11:35:00,132.58,132.59,132.52,132.57,3276.0,121.626,121.6351,121.5709,121.6168,3276.0
2017-08-03 11:40:00,132.55,132.63,132.55,132.61,3165.0,121.5984,121.6718,121.5984,121.6535,3165.0
2017-08-03 11:45:00,132.63,132.74,132.63,132.69,2442.0,121.6718,121.7727,121.6718,121.7269,2442.0
2017-08-03 11:50:00,132.64,132.66,132.61,132.61,2738.0,121.681,121.6993,121.6535,121.6535,2738.0
2017-08-03 11:55:00,132.58,132.65,132.58,132.65,1343.0,121.626,121.6902,121.626,121.6902,1343.0
2017-08-03 12:00:00,132.62,132.64,132.57,132.57,3211.0,121.6627,121.681,121.6168,121.6168,3211.0
2017-08-03 12:05:00,132.56,132.56,132.42,132.42,4298.0,121.6076,121.6076,121.4792,121.4792,4298.0
2017-08-03 12:10:00,132.46,132.48,132.44,132.45,3171.0,121.5159,121.5342,121.4975,121.5067,3171.0
2017-08-03 12:15:00,132.46,132.51,132.45,132.49,5759.0,121.5159,121.5617,121.5067,121.5434,5759.0
2017-08-03 12:20:00,132.5,132.51,132.43,132.51,5793.0,121.5526,121.5617,121.4884,121.5617,5793.0
2017-08-03 12:25:00,132.5,132.54,132.49,132.54,3608.0,121.5526,121.5893,121.5434,121.5893,3608.0
2017-08-03 12:30:00,132.55,132.63,132.55,132.62,4544.0,121.5984,121.6718,121.5984,121.6627,4544.0
2017-08-03 12:35:00,132.59,132.59,132.47,132.47,4050.0,121.6351,121.6351,121.525,121.525,4050.0
2017-08-03 12:40:00,132.48,132.5,132.43,132.48,4200.0,121.5342,121.5526,121.4884,121.5342,4200.0
2017-08-03 12:45:00,132.46,132.46,132.26,132.3,5204.0,121.5159,121.5159,121.3324,121.3691,5204.0
2017-08-03 12:50:00,132.32,132.34,132.28,132.33,6150.0,121.3874,121.4058,121.3507,121.3966,6150.0
2017-08-03 12:55:00,132.34,132.37,132.29,132.36,4468.0,121.4058,121.4333,121.3599,121.4241,4468.0
2017-08-03 13:00:00,132.36,132.4,132.36,132.4,1700.0,121.4241,121.4608,121.4241,121.4608,1700.0
2017-08-03 13:05:00,132.38,132.38,132.31,132.37,6662.0,121.4425,121.4425,121.3783,121.4333,6662.0
2017-08-03 13:10:00,132.37,132.52,132.37,132.5,6212.0,121.4333,121.5709,121.4333,121.5526,6212.0
2017-08-03 13:15:00,132.46,132.48,132.4,132.4,1878.0,121.5159,121.5342,121.4608,121.4608,1878.0
2017-08-03 13:20:00,132.39,132.47,132.39,132.47,3300.0,121.4517,121.525,121.4517,121.525,3300.0
2017-08-03 13:25:00,132.45,132.59,132.43,132.55,10021.0,121.5067,121.6351,121.4884,121.5984,10021.0
2017-08-03 13:30:00,132.55,132.59,132.55,132.57,2464.0,121.5984,121.6351,121.5984,121.6168,2464.0
2017-08-03 13:35:00,132.55,132.56,132.46,132.54,8651.0,121.5984,121.6076,121.5159,121.5893,8651.0
2017-08-03 13:40:00,132.55,132.6,132.51,132.56,4640.0,121.5984,121.6443,121.5617,121.6076,4640.0
2017-08-03 13:45:00,132.59,132.73,132.59,132.73,4799.0,121.6351,121.7636,121.6351,121.7636,4799.0
2017-08-03 13:50:00,132.73,132.84,132.73,132.81,5306.0,121.7636,121.8645,121.7636,121.837,5306.0
2017-08-03 13:55:00,132.84,132.98,132.81,132.91,13048.0,121.8645,121.9929,121.837,121.9287,13048.0
2017-08-03 14:00:00,132.9,132.96,132.89,132.96,5823.0,121.9195,121.9746,121.9103,121.9746,5823.0
2017-08-03 14:05:00,132.96,132.99,132.93,132.93,5212.0,121.9746,122.0021,121.947,121.947,5212.0
2017-08-03 14:10:00,132.92,132.92,132.78,132.78,4479.0,121.9379,121.9379,121.8094,121.8094,4479.0
2017-08-03 14:15:00,132.8,132.88,132.8,132.85,3854.0,121.8278,121.9012,121.8278,121.8736,3854.0
2017-08-03 14:20:00,132.86,132.88,132.79,132.88,5616.0,121.8828,121.9012,121.8186,121.9012,5616.0
2017-08-03 14:25:00,132.88,132.9,132.84,132.86,5280.0,121.9012,121.9195,121.8645,121.8828,5280.0
2017-08-03 14:30:00,132.84,132.87,132.82,132.83,8145.0,121.8645,121.892,121.8461,121.8553,8145.0
2017-08-03 14:35:00,132.82,132.83,132.61,132.61,9549.0,121.8461,121.8553,121.6535,121.6535,9549.0
2017-08-03 14:40:00,132.66,132.85,132.65,132.85,12356.0,121.6993,121.8736,121.6902,121.8736,12356.0
2017-08-03 14:45:00,132.85,132.85,132.77,132.82,12927.0,121.8736,121.8736,121.8003,121.8461,12927.0
2017-08-03 14:50:00,132.84,132.86,132.83,132.86,5007.0,121.8645,121.8828,121.8553,121.8828,5007.0
2017-08-03 14:55:00,132.85,132.85,132.54,132.62,19797.0,121.8736,121.8736,121.5893,121.6627,19797.0
2017-08-03 15:00:00,132.63,132.71,132.6,132.66,11304.0,121.6718,121.7452,121.6443,121.6993,11304.0
2017-08-03 15:05:00,132.65,132.65,132.5,132.51,11508.0,121.6902,121.6902,121.5526,121.5617,11508.0
2017-08-03 15:10:00,132.5,132.59,132.48,132.59,14033.0,121.5526,121.6351,121.5342,121.6351,14033.0
2017-08-03 15:15:00,132.59,132.67,132.56,132.61,10052.0,121.6351,121.7085,121.6076,121.6535,10052.0
2017-08-03 15:20:00,132.6,132.6,132.42,132.42,12244.0,121.6443,121.6443,121.4792,121.4792,12244.0
2017-08-03 15:25:00,132.44,132.46,132.29,132.45,21203.0,121.4975,121.5159,121.3599,121.5067,21203.0
2017-08-03 15:30:00,132.44,132.48,132.24,132.32,19039.0,121.4975,121.5342,121.314,121.3874,19039.0
2017-08-03 15:35:00,132.31,132.36,132.3,132.36,12783.0,121.3783,121.4241,121.3691,121.4241,12783.0
2017-08-03 15:40:00,132.34,132.53,132.31,132.49,21445.0,121.4058,121.5801,121.3783,121.5434,21445.0
2017-08-03 15:45:00,132.49,132.57,132.49,132.56,24194.0,121.5434,121.6168,121.5434,121.6076,24194.0
2017-08-03 15:50:00,132.56,132.61,132.55,132.59,20747.0,121.6076,121.6535,121.5984,121.6351,20747.0
2017-08-03 15:55:00,132.6,132.62,132.46,132.58,55969.0,121.6443,121.6627,121.5159,121.626,55969.0
2017-08-04 09:30:00,132.69,132.9,132.48,132.48,8836.0,121.7269,121.9195,121.5342,121.5342,8836.0
2017-08-04 09:35:00,132.7,132.72,132.69,132.72,547.0,121.736,121.7544,121.7269,121.7544,547.0
2017-08-04 09:40:00,132.72,132.86,132.58,132.83,4645.0,121.7544,121.8828,121.626,121.8553,4645.0
2017-08-04 09:45:00,132.8,133.0,132.8,132.94,5202.0,121.8278,122.0113,121.8278,121.9562,5202.0
2017-08-04 09:50:00,132.92,133.08,132.9,133.03,5468.0,121.9379,122.0846,121.9195,122.0388,5468.0
2017-08-04 09:55:00,133.03,133.21,133.0,133.19,6650.0,122.0388,122.2039,122.0113,122.1856,6650.0
2017-08-04 10:00:00,133.19,133.25,133.1,133.14,4096.0,122.1856,122.2406,122.103,122.1397,4096.0
2017-08-04 10:05:00,133.13,133.24,133.1,133.14,4117.0,122.1305,122.2314,122.103,122.1397,4117.0
2017-08-04 10:10:00,133.11,133.15,133.08,133.08,4221.0,122.1122,122.1489,122.0846,122.0846,4221.0
2017-08-04 10:15:00,133.11,133.18,133.11,133.14,4117.0,122.1122,122.1764,122.1122,122.1397,4117.0
2017-08-04 10:20:00,133.11,133.11,132.97,133.03,5640.0,122.1122,122.1122,121.9837,122.0388,5640.0
2017-08-04 10:25:00,133.03,133.07,133.01,133.01,2000.0,122.0388,122.0755,122.0204,122.0204,2000.0
2017-08-04 10:30:00,132.97,132.98,132.9,132.91,3920.0,121.9837,121.9929,121.9195,121.9287,3920.0
2017-08-04 10:35:00,132.92,132.98,132.89,132.9,3280.0,121.9379,121.9929,121.9103,121.9195,3280.0
2017-08-04 10:40:00,132.89,133.01,132.89,132.92,4900.0,121.9103,122.0204,121.9103,121.9379,4900.0
2017-08-04 10:45:00,132.94,132.95,132.81,132.85,2750.0,121.9562,121.9654,121.837,121.8736,2750.0
2017-08-04 10:50:00,132.85,132.92,132.81,132.84,3049.0,121.8736,121.9379,121.837,121.8645,3049.0
2017-08-04 10:55:00,132.82,132.85,132.63,132.67,3847.0,121.8461,121.8736,121.6718,121.7085,3847.0
2017-08-04 11:00:00,132.67,132.7,132.58,132.61,3900.0,121.7085,121.736,121.626,121.6535,3900.0
2017-08-04 11:05:00,132.62,132.63,132.48,132.57,4108.0,121.6627,121.6718,121.5342,121.6168,4108.0
2017-08-04 11:10:00,132.57,132.57,132.41,132.43,3385.0,121.6168,121.6168,121.47,121.4884,3385.0
2017-08-04 11:15:00,132.49,132.62,132.45,132.62,2100.0,121.5434,121.6627,121.5067,121.6627,2100.0
2017-08-04 11:20:00,132.57,132.57,132.47,132.51,1930.0,121.6168,121.6168,121.525,121.5617,1930.0
2017-08-04 11:25:00,132.5,132.66,132.5,132.52,5172.0,121.5526,121.6993,121.5526,121.5709,5172.0
2017-08-04 11:30:00,132.55,132.62,132.54,132.56,1900.0,121.5984,121.6627,121.5893,121.6076,1900.0
2017-08-04 11:35:00,132.56,132.63,132.55,132.58,966.0,121.6076,121.6718,121.5984,121.626,966.0
2017-08-04 11:40:00,132.58,132.59,132.55,132.58,2930.0,121.626,121.6351,121.5984,121.626,2930.0
2017-08-04 11:45:00,132.56,132.57,132.43,132.5,2977.0,121.6076,121.6168,121.4884,121.5526,2977.0
2017-08-04 11:50:00,132.5,132.5,132.5,132.5,300.0,121.5526,121.5526,121.5526,121.5526,300.0
2017-08-04 11:55:00,132.5,132.53,132.45,132.52,1900.0,121.5526,121.5801,121.5067,121.5709,1900.0
2017-08-04 12:00:00,132.52,132.53,132.41,132.42,2777.0,121.5709,121.5801,121.47,121.4792,2777.0
2017-08-04 12:05:00,132.43,132.47,132.35,132.42,4608.0,121.4884,121.525,121.415,121.4792,4608.0
2017-08-04 12:10:00,132.44,132.54,132.44,132.52,1300.0,121.4975,121.5893,121.4975,121.5709,1300.0
2017-08-04 12:15:00,132.55,132.55,132.47,132.55,15195.0,121.5984,121.5984,121.525,121.5984,15195.0
2017-08-04 12:20:00,132.56,132.63,132.55,132.63,4300.0,121.6076,121.6718,121.5984,121.6718,4300.0
2017-08-04 12:25:00,132.63,132.66,132.56,132.57,2400.0,121.6718,121.6993,121.6076,121.6168,2400.0
2017-08-04 12:30:00,132.62,132.68,132.62,132.65,1500.0,121.6627,121.7177,121.6627,121.6902,1500.0
2017-08-04 12:35:00,132.66,132.72,132.64,132.72,1146.0,121.6993,121.7544,121.681,121.7544,1146.0
2017-08-04 12:40:00,132.7,132.72,132.69,132.69,800.0,121.736,121.7544,121.7269,121.7269,800.0
2017-08-04 12:45:00,132.71,132.71,132.67,132.67,1966.0,121.7452,121.7452,121.7085,121.7085,1966.0
2017-08-04 12:50:00,132.7,132.8,132.69,132.8,4710.0,121.736,121.8278,121.7269,121.8278,4710.0
2017-08-04 12:55:00,132.79,132.79,132.73,132.79,1400.0,121.8186,121.8186,121.7636,121.8186,1400.0
2017-08-04 13:00:00,132.75,132.78,132.74,132.76,3200.0,121.7819,121.8094,121.7727,121.7911,3200.0
2017-08-04 13:05:00,132.76,132.81,132.75,132.76,4866.0,121.7911,121.837,121.7819,121.7911,4866.0
2017-08-04 13:10:00,132.78,132.8,132.76,132.8,2200.0,121.8094,121.8278,121.7911,121.8278,2200.0
2017-08-04 13:15:00,132.81,132.81,132.76,132.8,5512.0,121.837,121.837,121.7911,121.8278,5512.0
2017-08-04 13:20:00,132.81,132.83,132.78,132.83,1041.0,121.837,121.8553,121.8094,121.8553,1041.0
2017-08-04 13:25:00,132.83,132.86,132.81,132.86,14596.0,121.8553,121.8828,121.837,121.8828,14596.0
2017-08-04 13:30:00,132.87,132.92,132.84,132.92,3950.0,121.892,121.9379,121.8645,121.9379,3950.0
2017-08-04 13:35:00,132.9,132.9,132.76,132.79,5211.0,121.9195,121.9195,121.7911,121.8186,5211.0
2017-08-04 13:40:00,132.75,132.77,132.75,132.76,1412.0,121.7819,121.8003,121.7819,121.7911,1412.0
2017-08-04 13:45:00,132.75,132.8,132.75,132.78,3259.0,121.7819,121.8278,121.7819,121.8094,3259.0
2017-08-04 13:50:00,132.77,132.79,132.74,132.74,1205.0,121.8003,121.8186,121.7727,121.7727,1205.0
2017-08-04 13:55:00,132.75,132.81,132.75,132.81,1880.0,121.7819,121.837,121.7819,121.837,1880.0
2017-08-04 14:00:00,132.83,132.85,132.82,132.82,2871.0,121.8553,121.8736,121.8461,121.8461,2871.0
2017-08-04 14:05:00,132.81,132.85,132.81,132.82,7960.0,121.837,121.8736,121.837,121.8461,7960.0
2017-08-04 14:10:00,132.83,132.86,132.82,132.82,4198.0,121.8553,121.8828,121.8461,121.8461,4198.0
2017-08-04 14:15:00,132.85,132.87,132.83,132.85,3100.0,121.8736,121.892,121.8553,121.8736,3100.0
2017-08-04 14:20:00,132.86,132.89,132.85,132.85,4357.0,121.8828,121.9103,121.8736,121.8736,4357.0
2017-08-04 14:25:00,132.85,132.88,132.73,132.76,7266.0,121.8736,121.9012,121.7636,121.7911,7266.0
2017-08-04 14:30:00,132.73,132.77,132.62,132.77,9642.0,121.7636,121.8003,121.6627,121.8003,9642.0
2017-08-04 14:35:00,132.8,132.89,132.8,132.89,1200.0,121.8278,121.9103,121.8278,121.9103,1200.0
2017-08-04 14:40:00,132.89,132.89,132.84,132.85,3616.0,121.9103,121.9103,121.8645,121.8736,3616.0
2017-08-04 14:45:00,132.84,132.87,132.82,132.86,3976.0,121.8645,121.892,121.8461,121.8828,3976.0
2017-08-04 14:50:00,132.83,132.9,132.83,132.89,4545.0,121.8553,121.9195,121.8553,121.9103,4545.0
2017-08-04 14:55:00,132.89,132.89,132.8,132.85,9197.0,121.9103,121.9103,121.8278,121.8736,9197.0
2017-08-04 15:00:00,132.83,132.88,132.81,132.81,4700.0,121.8553,121.9012,121.837,121.837,4700.0
2017-08-04 15:05:00,132.79,132.86,132.76,132.83,6571.0,121.8186,121.8828,121.7911,121.8553,6571.0
2017-08-04 15:10:00,132.83,132.92,132.83,132.91,7649.0,121.8553,121.9379,121.8553,121.9287,7649.0
2017-08-04 15:15:00,132.92,132.92,132.82,132.82,5889.0,121.9379,121.9379,121.8461,121.8461,5889.0
2017-08-04 15:20:00,132.79,132.79,132.73,132.78,5307.0,121.8186,121.8186,121.7636,121.8094,5307.0
2017-08-04 15:25:00,132.77,132.8,132.75,132.78,4908.0,121.8003,121.8278,121.7819,121.8094,4908.0
2017-08-04 15:30:00,132.77,132.77,132.74,132.76,7527.0,121.8003,121.8003,121.7727,121.7911,7527.0
2017-08-04 15:35:00,132.75,132.77,132.68,132.74,12805.0,121.7819,121.8003,121.7177,121.7727,12805.0
2017-08-04 15:40:00,132.75,132.77,132.73,132.75,13924.0,121.7819,121.8003,121.7636,121.7819,13924.0
2017-08-04 15:45:00,132.75,132.83,132.75,132.77,15113.0,121.7819,121.8553,121.7819,121.8003,15113.0
2017-08-04 15:50:00,132.78,132.8,132.77,132.8,12600.0,121.8094,121.8278,121.8003,121.8278,12600.0
2017-08-04 15:55:00,132.8,132.93,132.8,132.84,83803.0,121.8278,121.947,121.8278,121.8645,83803.0
2017-08-07 09:30:00,133.0,133.19,132.84,133.08,22583.0,122.0113,122.1856,121.8645,122.0846,22583.0
2017-08-07 09:35:00,132.94,133.04,132.68,132.81,5346.0,121.9562,122.048,121.7177,121.837,5346.0
2017-08-07 09:40:00,132.94,132.94,132.66,132.78,8804.0,121.9562,121.9562,121.6993,121.8094,8804.0
2017-08-07 09:45:00,132.75,132.89,132.6,132.81,8727.0,121.7819,121.9103,121.6443,121.837,8727.0
2017-08-07 09:50:00,132.77,132.77,132.53,132.7,7456.0,121.8003,121.8003,121.5801,121.736,7456.0
2017-08-07 09:55:00,132.74,132.9,132.57,132.9,9973.0,121.7727,121.9195,121.6168,121.9195,9973.0
2017-08-07 10:00:00,132.83,132.85,132.77,132.78,2038.0,121.8553,121.8736,121.8003,121.8094,2038.0
2017-08-07 10:05:00,132.77,132.79,132.71,132.79,3505.0,121.8003,121.8186,121.7452,121.8186,3505.0
2017-08-07 10:10:00,132.78,132.86,132.76,132.81,2138.0,121.8094,121.8828,121.7911,121.837,2138.0
2017-08-07 10:15:00,132.82,132.84,132.54,132.6,9430.0,121.8461,121.8645,121.5893,121.6443,9430.0
2017-08-07 10:20:00,132.57,132.65,132.45,132.64,14037.0,121.6168,121.6902,121.5067,121.681,14037.0
2017-08-07 10:25:00,132.64,132.82,132.64,132.82,5679.0,121.681,121.8461,121.681,121.8461,5679.0
2017-08-07 10:30:00,132.78,132.89,132.68,132.71,6965.0,121.8094,121.9103,121.7177,121.7452,6965.0
2017-08-07 10:35:00,132.77,132.81,132.73,132.75,3425.0,121.8003,121.837,121.7636,121.7819,3425.0
2017-08-07 10:40:00,132.76,132.81,132.71,132.78,8302.0,121.7911,121.837,121.7452,121.8094,8302.0
2017-08-07 10:45:00,132.77,132.79,132.74,132.77,5459.0,121.8003,121.8186,121.7727,121.8003,5459.0
2017-08-07 10:50:00,132.74,132.87,132.73,132.84,8299.0,121.7727,121.892,121.7636,121.8645,8299.0
2017-08-07 10:55:00,132.81,132.9,132.71,132.79,8941.0,121.837,121.9195,121.7452,121.8186,8941.0
2017-08-07 11:00:00,132.8,132.86,132.75,132.78,5747.0,121.8278,121.8828,121.7819,121.8094,5747.0
2017-08-07 11:05:00,132.8,132.82,132.7,132.77,10000.0,121.8278,121.8461,121.736,121.8003,10000.0
2017-08-07 11:10:00,132.77,132.87,132.76,132.84,13195.0,121.8003,121.892,121.7911,121.8645,13195.0
2017-08-07 11:15:00,132.83,132.92,132.81,132.81,7532.0,121.8553,121.9379,121.837,121.837,7532.0
2017-08-07 11:20:00,132.84,132.84,132.81,132.83,5312.0,121.8645,121.8645,121.837,121.8553,5312.0
2017-08-07 11:25:00,132.82,132.83,132.71,132.74,4793.0,121.8461,121.8553,121.7452,121.7727,4793.0
2017-08-07 11:30:00,132.74,132.74,132.56,132.7,8272.0,121.7727,121.7727,121.6076,121.736,8272.0
2017-08-07 11:35:00,132.72,132.73,132.69,132.7,4638.0,121.7544,121.7636,121.7269,121.736,4638.0
2017-08-07 11:40:00,132.69,132.74,132.69,132.73,4596.0,121.7269,121.7727,121.7269,121.7636,4596.0
2017-08-07 11:45:00,132.73,132.76,132.69,132.76,6344.0,121.7636,121.7911,121.7269,121.7911,6344.0
2017-08-07 11:50:00,132.77,132.79,132.7,132.71,3117.0,121.8003,121.8186,121.736,121.7452,3117.0
2017-08-07 11:55:00,132.69,132.75,132.69,132.72,4300.0,121.7269,121.7819,121.7269,121.7544,4300.0
2017-08-07 12:00:00,132.72,132.76,132.67,132.67,3748.0,121.7544,121.7911,121.7085,121.7085,3748.0
2017-08-07 12:05:00,132.69,132.71,132.65,132.71,5305.0,121.7269,121.7452,121.6902,121.7452,5305.0
2017-08-07 12:10:00,132.71,132.71,132.67,132.69,3966.0,121.7452,121.7452,121.7085,121.7269,3966.0
2017-08-07 12:15:00,132.69,132.7,132.6,132.65,3300.0,121.7269,121.736,121.6443,121.6902,3300.0
2017-08-07 12:20:00,132.65,132.65,132.58,132.59,5376.0,121.6902,121.6902,121.626,121.6351,5376.0
2017-08-07 12:25:00,132.6,132.61,132.58,132.59,2434.0,121.6443,121.6535,121.626,121.6351,2434.0
2017-08-07 12:30:00,132.61,132.62,132.57,132.57,7222.0,121.6535,121.6627,121.6168,121.6168,7222.0
2017-08-07 12:35:00,132.57,132.59,132.51,132.54,6824.0,121.6168,121.6351,121.5617,121.5893,6824.0
2017-08-07 12:40:00,132.54,132.56,132.48,132.55,5472.0,121.5893,121.6076,121.5342,121.5984,5472.0
2017-08-07 12:45:00,132.56,132.66,132.54,132.64,6251.0,121.6076,121.6993,121.5893,121.681,6251.0
2017-08-07 12:50:00,132.67,132.68,132.63,132.64,1906.0,121.7085,121.7177,121.6718,121.681,1906.0
2017-08-07 12:55:00,132.59,132.63,132.58,132.59,1822.0,121.6351,121.6718,121.626,121.6351,1822.0
2017-08-07 13:00:00,132.6,132.6,132.43,132.45,4800.0,121.6443,121.6443,121.4884,121.5067,4800.0
2017-08-07 13:05:00,132.47,132.48,132.44,132.44,2200.0,121.525,121.5342,121.4975,121.4975,2200.0
2017-08-07 13:10:00,132.43,132.48,132.4,132.4,3412.0,121.4884,121.5342,121.4608,121.4608,3412.0
2017-08-07 13:15:00,132.38,132.48,132.33,132.39,8268.0,121.4425,121.5342,121.3966,121.4517,8268.0
2017-08-07 13:20:00,132.44,132.44,132.31,132.31,3200.0,121.4975,121.4975,121.3783,121.3783,3200.0
2017-08-07 13:25:00,132.32,132.34,132.19,132.2,6311.0,121.3874,121.4058,121.2682,121.2774,6311.0
2017-08-07 13:30:00,132.21,132.25,132.2,132.23,8457.0,121.2865,121.3232,121.2774,121.3049,8457.0
2017-08-07 13:35:00,132.23,132.24,132.16,132.21,9622.0,121.3049,121.314,121.2407,121.2865,9622.0
2017-08-07 13:40:00,132.21,132.29,132.21,132.23,5500.0,121.2865,121.3599,121.2865,121.3049,5500.0
2017-08-07 13:45:00,132.21,132.25,132.16,132.16,2860.0,121.2865,121.3232,121.2407,121.2407,2860.0
2017-08-07 13:50:00,132.17,132.19,132.1,132.14,5209.0,121.2498,121.2682,121.1856,121.2223,5209.0
2017-08-07 13:55:00,132.17,132.17,131.99,132.02,10112.0,121.2498,121.2498,121.0847,121.1122,10112.0
2017-08-07 14:00:00,132.02,132.1,131.98,132.08,6478.0,121.1122,121.1856,121.0755,121.1673,6478.0
2017-08-07 14:05:00,132.08,132.22,132.08,132.15,8014.0,121.1673,121.2957,121.1673,121.2315,8014.0
2017-08-07 14:10:00,132.17,132.2,132.06,132.07,3300.0,121.2498,121.2774,121.1489,121.1581,3300.0
2017-08-07 14:15:00,132.07,132.12,132.07,132.11,4231.0,121.1581,121.204,121.1581,121.1948,4231.0
2017-08-07 14:20:00,132.12,132.17,132.11,132.15,4088.0,121.204,121.2498,121.1948,121.2315,4088.0
2017-08-07 14:25:00,132.19,132.19,132.14,132.15,2800.0,121.2682,121.2682,121.2223,121.2315,2800.0
2017-08-07 14:30:00,132.17,132.18,132.11,132.11,5645.0,121.2498,121.259,121.1948,121.1948,5645.0
2017-08-07 14:35:00,132.1,132.14,132.1,132.11,6977.0,121.1856,121.2223,121.1856,121.1948,6977.0
2017-08-07 14:40:00,132.11,132.14,132.04,132.04,10785.0,121.1948,121.2223,121.1306,121.1306,10785.0
2017-08-07 14:45:00,132.03,132.1,132.02,132.08,7698.0,121.1214,121.1856,121.1122,121.1673,7698.0
2017-08-07 14:50:00,132.07,132.08,132.01,132.02,4519.0,121.1581,121.1673,121.1031,121.1122,4519.0
2017-08-07 14:55:00,132.02,132.02,131.97,131.99,1758.0,121.1122,121.1122,121.0664,121.0847,1758.0
2017-08-07 15:00:00,131.97,132.2,131.96,132.06,17780.0,121.0664,121.2774,121.0572,121.1489,17780.0
2017-08-07 15:05:00,132.05,132.09,132.0,132.07,6276.0,121.1397,121.1764,121.0939,121.1581,6276.0
2017-08-07 15:10:00,132.09,132.09,132.03,132.03,4310.0,121.1764,121.1764,121.1214,121.1214,4310.0
2017-08-07 15:15:00,132.03,132.06,131.99,132.0,8759.0,121.1214,121.1489,121.0847,121.0939,8759.0
2017-08-07 15:20:00,132.01,132.06,131.98,131.98,8834.0,121.1031,121.1489,121.0755,121.0755,8834.0
2017-08-07 15:25:00,131.99,132.04,131.93,132.04,9633.0,121.0847,121.1306,121.0297,121.1306,9633.0
2017-08-07 15:30:00,132.03,132.05,132.02,132.04,7724.0,121.1214,121.1397,121.1122,121.1306,7724.0
2017-08-07 15:35:00,132.03,132.06,131.99,132.01,12967.0,121.1214,121.1489,121.0847,121.1031,12967.0
2017-08-07 15:40:00,132.0,132.01,131.96,132.0,14353.0,121.0939,121.1031,121.0572,121.0939,14353.0
2017-08-07 15:45:00,131.98,132.05,131.98,132.04,20486.0,121.0755,121.1397,121.0755,121.1306,20486.0
2017-08-07 15:50:00,132.03,132.04,131.93,131.93,25422.0,121.1214,121.1306,121.0297,121.0297,25422.0
2017-08-07 15:55:00,131.93,132.06,131.92,131.92,52212.0,121.0297,121.1489,121.0205,121.0205,52212.0
2017-08-08 09:30:00,131.95,132.07,131.52,131.74,16669.0,121.048,121.1581,120.6535,120.8554,16669.0
2017-08-08 09:35:00,131.72,131.91,131.69,131.91,2740.0,120.837,121.0113,120.8095,121.0113,2740.0
2017-08-08 09:40:00,131.89,131.99,131.63,131.63,8768.0,120.993,121.0847,120.7544,120.7544,8768.0
2017-08-08 09:45:00,131.63,132.01,131.63,132.0,2128.0,120.7544,121.1031,120.7544,121.0939,2128.0
2017-08-08 09:50:00,131.95,132.05,131.86,131.92,11116.0,121.048,121.1397,120.9654,121.0205,11116.0
2017-08-08 09:55:00,131.92,131.97,131.78,131.78,7490.0,121.0205,121.0664,120.8921,120.8921,7490.0
2017-08-08 10:00:00,131.8,131.82,131.52,131.56,7123.0,120.9104,120.9287,120.6535,120.6902,7123.0
2017-08-08 10:05:00,131.55,131.68,131.55,131.68,2000.0,120.6811,120.8003,120.6811,120.8003,2000.0
2017-08-08 10:10:00,131.7,131.75,131.58,131.62,10366.0,120.8187,120.8645,120.7086,120.7453,10366.0
2017-08-08 10:15:00,131.63,131.69,131.61,131.66,2809.0,120.7544,120.8095,120.7361,120.782,2809.0
2017-08-08 10:20:00,131.64,131.73,131.52,131.58,7761.0,120.7636,120.8462,120.6535,120.7086,7761.0
2017-08-08 10:25:00,131.59,131.66,131.56,131.66,6260.0,120.7178,120.782,120.6902,120.782,6260.0
2017-08-08 10:30:00,131.73,131.79,131.54,131.54,4987.0,120.8462,120.9012,120.6719,120.6719,4987.0
2017-08-08 10:35:00,131.59,131.59,131.44,131.44,3260.0,120.7178,120.7178,120.5801,120.5801,3260.0
2017-08-08 10:40:00,131.44,131.57,131.43,131.53,3753.0,120.5801,120.6994,120.571,120.6627,3753.0
2017-08-08 10:45:00,131.57,131.58,131.49,131.49,3500.0,120.6994,120.7086,120.626,120.626,3500.0
2017-08-08 10:50:00,131.5,131.56,131.39,131.42,11799.0,120.6352,120.6902,120.5343,120.5618,11799.0
2017-08-08 10:55:00,131.4,131.55,131.36,131.55,7143.0,120.5435,120.6811,120.5068,120.6811,7143.0
2017-08-08 11:00:00,131.56,131.67,131.54,131.67,1600.0,120.6902,120.7911,120.6719,120.7911,1600.0
2017-08-08 11:05:00,131.66,131.79,131.63,131.77,6745.0,120.782,120.9012,120.7544,120.8829,6745.0
2017-08-08 11:10:00,131.79,131.79,131.65,131.66,5375.0,120.9012,120.9012,120.7728,120.782,5375.0
2017-08-08 11:15:00,131.67,131.72,131.65,131.72,3632.0,120.7911,120.837,120.7728,120.837,3632.0
2017-08-08 11:20:00,131.71,131.72,131.68,131.72,2136.0,120.8278,120.837,120.8003,120.837,2136.0
2017-08-08 11:25:00,131.73,131.75,131.69,131.74,3006.0,120.8462,120.8645,120.8095,120.8554,3006.0
2017-08-08 11:30:00,131.69,131.77,131.68,131.75,4653.0,120.8095,120.8829,120.8003,120.8645,4653.0
2017-08-08 11:35:00,131.76,131.8,131.74,131.74,5200.0,120.8737,120.9104,120.8554,120.8554,5200.0
2017-08-08 11:40:00,131.73,131.78,131.7,131.72,3247.0,120.8462,120.8921,120.8187,120.837,3247.0
2017-08-08 11:45:00,131.72,131.75,131.7,131.73,2000.0,120.837,120.8645,120.8187,120.8462,2000.0
2017-08-08 11:50:00,131.74,131.74,131.67,131.72,2041.0,120.8554,120.8554,120.7911,120.837,2041.0
2017-08-08 11:55:00,131.69,131.7,131.65,131.7,2630.0,120.8095,120.8187,120.7728,120.8187,2630.0
2017-08-08 12:00:00,131.71,131.77,131.71,131.73,2400.0,120.8278,120.8829,120.8278,120.8462,2400.0
2017-08-08 12:05:00,131.73,131.85,131.73,131.84,4710.0,120.8462,120.9563,120.8462,120.9471,4710.0
2017-08-08 12:10:00,131.83,131.85,131.79,131.79,3347.0,120.9379,120.9563,120.9012,120.9012,3347.0
2017-08-08 12:15:00,131.79,131.82,131.73,131.73,4167.0,120.9012,120.9287,120.8462,120.8462,4167.0
2017-08-08 12:20:00,131.72,131.74,131.7,131.7,3317.0,120.837,120.8554,120.8187,120.8187,3317.0
2017-08-08 12:25:00,131.69,131.75,131.69,131.74,3350.0,120.8095,120.8645,120.8095,120.8554,3350.0
2017-08-08 12:30:00,131.73,131.75,131.71,131.75,1500.0,120.8462,120.8645,120.8278,120.8645,1500.0
2017-08-08 12:35:00,131.73,131.73,131.67,131.67,1608.0,120.8462,120.8462,120.7911,120.7911,1608.0
2017-08-08 12:40:00,131.66,131.66,131.61,131.61,2072.0,120.782,120.782,120.7361,120.7361,2072.0
2017-08-08 12:45:00,131.61,131.75,131.61,131.63,8250.0,120.7361,120.8645,120.7361,120.7544,8250.0
2017-08-08 12:50:00,131.61,131.62,131.52,131.52,2010.0,120.7361,120.7453,120.6535,120.6535,2010.0
2017-08-08 12:55:00,131.53,131.54,131.46,131.54,4555.0,120.6627,120.6719,120.5985,120.6719,4555.0
2017-08-08 13:00:00,131.54,131.58,131.5,131.51,1700.0,120.6719,120.7086,120.6352,120.6444,1700.0
2017-08-08 13:05:00,131.5,131.53,131.48,131.48,1516.0,120.6352,120.6627,120.6168,120.6168,1516.0
2017-08-08 13:10:00,131.46,131.57,131.45,131.57,2100.0,120.5985,120.6994,120.5893,120.6994,2100.0
2017-08-08 13:15:00,131.54,131.55,131.51,131.54,2750.0,120.6719,120.6811,120.6444,120.6719,2750.0
2017-08-08 13:20:00,131.55,131.56,131.51,131.51,1238.0,120.6811,120.6902,120.6444,120.6444,1238.0
2017-08-08 13:25:00,131.54,131.55,131.43,131.5,2135.0,120.6719,120.6811,120.571,120.6352,2135.0
2017-08-08 13:30:00,131.48,131.52,131.45,131.5,3633.0,120.6168,120.6535,120.5893,120.6352,3633.0
2017-08-08 13:35:00,131.51,131.51,131.5,131.5,711.0,120.6444,120.6444,120.6352,120.6352,711.0
2017-08-08 13:40:00,131.52,131.54,131.49,131.52,2001.0,120.6535,120.6719,120.626,120.6535,2001.0
2017-08-08 13:45:00,131.52,131.54,131.49,131.54,2622.0,120.6535,120.6719,120.626,120.6719,2622.0
2017-08-08 13:50:00,131.54,131.57,131.5,131.51,2503.0,120.6719,120.6994,120.6352,120.6444,2503.0
2017-08-08 13:55:00,131.53,131.57,131.5,131.5,2243.0,120.6627,120.6994,120.6352,120.6352,2243.0
2017-08-08 14:00:00,131.48,131.48,131.31,131.31,6398.0,120.6168,120.6168,120.4609,120.4609,6398.0
2017-08-08 14:05:00,131.32,131.36,131.3,131.34,2410.0,120.4701,120.5068,120.4517,120.4884,2410.0
2017-08-08 14:10:00,131.32,131.36,131.3,131.36,2200.0,120.4701,120.5068,120.4517,120.5068,2200.0
2017-08-08 14:15:00,131.36,131.37,131.31,131.31,5400.0,120.5068,120.5159,120.4609,120.4609,5400.0
2017-08-08 14:20:00,131.34,131.34,131.28,131.31,7164.0,120.4884,120.4884,120.4334,120.4609,7164.0
2017-08-08 14:25:00,131.33,131.4,131.3,131.33,5037.0,120.4792,120.5435,120.4517,120.4792,5037.0
2017-08-08 14:30:00,131.34,131.38,131.32,131.35,3608.0,120.4884,120.5251,120.4701,120.4976,3608.0
2017-08-08 14:35:00,131.36,131.39,131.32,131.38,7220.0,120.5068,120.5343,120.4701,120.5251,7220.0
2017-08-08 14:40:00,131.38,131.41,131.28,131.32,8350.0,120.5251,120.5526,120.4334,120.4701,8350.0
2017-08-08 14:45:00,131.29,131.32,131.28,131.28,3611.0,120.4425,120.4701,120.4334,120.4334,3611.0
2017-08-08 14:50:00,131.27,131.32,131.24,131.31,3907.0,120.4242,120.4701,120.3967,120.4609,3907.0
2017-08-08 14:55:00,131.31,131.33,131.21,131.26,5232.0,120.4609,120.4792,120.3691,120.415,5232.0
2017-08-08 15:00:00,131.27,131.34,131.25,131.3,2900.0,120.4242,120.4884,120.4058,120.4517,2900.0
2017-08-08 15:05:00,131.3,131.31,131.22,131.22,3835.0,120.4517,120.4609,120.3783,120.3783,3835.0
2017-08-08 15:10:00,131.25,131.28,131.24,131.26,2315.0,120.4058,120.4334,120.3967,120.415,2315.0
2017-08-08 15:15:00,131.24,131.24,131.18,131.22,4420.0,120.3967,120.3967,120.3416,120.3783,4420.0
2017-08-08 15:20:00,131.21,131.24,131.14,131.15,24734.0,120.3691,120.3967,120.3049,120.3141,24734.0
2017-08-08 15:25:00,131.14,131.15,130.92,130.94,10114.0,120.3049,120.3141,120.1031,120.1215,10114.0
2017-08-08 15:30:00,130.94,131.07,130.94,131.0,15981.0,120.1215,120.2407,120.1215,120.1765,15981.0
2017-08-08 15:35:00,130.99,131.12,130.83,131.11,11846.0,120.1673,120.2866,120.0205,120.2774,11846.0
2017-08-08 15:40:00,131.11,131.21,131.1,131.16,12648.0,120.2774,120.3691,120.2682,120.3233,12648.0
2017-08-08 15:45:00,131.17,131.19,131.1,131.13,20279.0,120.3325,120.3508,120.2682,120.2958,20279.0
2017-08-08 15:50:00,131.12,131.21,131.1,131.15,24710.0,120.2866,120.3691,120.2682,120.3141,24710.0
2017-08-08 15:55:00,131.14,131.28,131.14,131.24,40106.0,120.3049,120.4334,120.3049,120.3967,40106.0
2017-08-09 09:30:00,131.36,131.72,131.36,131.72,15562.0,120.5068,120.837,120.5068,120.837,15562.0
2017-08-09 09:35:00,131.7,131.77,131.36,131.68,7160.0,120.8187,120.8829,120.5068,120.8003,7160.0
2017-08-09 09:40:00,131.62,131.71,131.4,131.64,8028.0,120.7453,120.8278,120.5435,120.7636,8028.0
2017-08-09 09:45:00,131.62,131.78,131.62,131.72,2514.0,120.7453,120.8921,120.7453,120.837,2514.0
2017-08-09 09:50:00,131.8,131.81,131.57,131.6,10849.0,120.9104,120.9196,120.6994,120.7269,10849.0
2017-08-09 09:55:00,131.63,131.96,131.63,131.91,44365.0,120.7544,121.0572,120.7544,121.0113,44365.0
2017-08-09 10:00:00,131.95,131.95,131.35,131.5,8274.0,121.048,121.048,120.4976,120.6352,8274.0
2017-08-09 10:05:00,131.53,131.55,131.43,131.55,2800.0,120.6627,120.6811,120.571,120.6811,2800.0
2017-08-09 10:10:00,131.55,131.56,131.47,131.53,5146.0,120.6811,120.6902,120.6077,120.6627,5146.0
2017-08-09 10:15:00,131.52,131.61,131.43,131.43,1683.0,120.6535,120.7361,120.571,120.571,1683.0
2017-08-09 10:20:00,131.45,131.57,131.45,131.53,2750.0,120.5893,120.6994,120.5893,120.6627,2750.0
2017-08-09 10:25:00,131.5,131.5,131.39,131.43,4904.0,120.6352,120.6352,120.5343,120.571,4904.0
2017-08-09 10:30:00,131.45,131.49,131.39,131.39,5300.0,120.5893,120.626,120.5343,120.5343,5300.0
2017-08-09 10:35:00,131.44,131.5,131.39,131.5,1517.0,120.5801,120.6352,120.5343,120.6352,1517.0
2017-08-09 10:40:00,131.45,131.55,131.45,131.5,1400.0,120.5893,120.6811,120.5893,120.6352,1400.0
2017-08-09 10:45:00,131.51,131.58,131.51,131.51,1702.0,120.6444,120.7086,120.6444,120.6444,1702.0
2017-08-09 10:50:00,131.51,131.67,131.4,131.67,4957.0,120.6444,120.7911,120.5435,120.7911,4957.0
2017-08-09 10:55:00,131.68,131.89,131.63,131.89,5489.0,120.8003,120.993,120.7544,120.993,5489.0
2017-08-09 11:00:00,131.84,131.89,131.62,131.65,5112.0,120.9471,120.993,120.7453,120.7728,5112.0
2017-08-09 11:05:00,131.62,131.77,131.52,131.65,4772.0,120.7453,120.8829,120.6535,120.7728,4772.0
2017-08-09 11:10:00,131.56,131.59,131.41,131.47,2000.0,120.6902,120.7178,120.5526,120.6077,2000.0
2017-08-09 11:15:00,131.44,131.5,131.41,131.5,2990.0,120.5801,120.6352,120.5526,120.6352,2990.0
2017-08-09 11:20:00,131.47,131.67,131.47,131.67,2300.0,120.6077,120.7911,120.6077,120.7911,2300.0
2017-08-09 11:25:00,131.6,131.69,131.6,131.61,1336.0,120.7269,120.8095,120.7269,120.7361,1336.0
2017-08-09 11:30:00,131.65,131.69,131.53,131.53,4243.0,120.7728,120.8095,120.6627,120.6627,4243.0
2017-08-09 11:35:00,131.57,131.61,131.57,131.61,2052.0,120.6994,120.7361,120.6994,120.7361,2052.0
2017-08-09 11:40:00,131.57,131.6,131.53,131.57,2160.0,120.6994,120.7269,120.6627,120.6994,2160.0
2017-08-09 11:45:00,131.6,131.6,131.52,131.55,5214.0,120.7269,120.7269,120.6535,120.6811,5214.0
2017-08-09 11:50:00,131.56,131.76,131.54,131.75,3423.0,120.6902,120.8737,120.6719,120.8645,3423.0
2017-08-09 11:55:00,131.75,131.76,131.68,131.69,4261.0,120.8645,120.8737,120.8003,120.8095,4261.0
2017-08-09 12:00:00,131.66,131.74,131.62,131.7,3304.0,120.782,120.8554,120.7453,120.8187,3304.0
2017-08-09 12:05:00,131.67,131.9,131.66,131.8,5650.0,120.7911,121.0021,120.782,120.9104,5650.0
2017-08-09 12:10:00,131.81,131.86,131.76,131.76,3843.0,120.9196,120.9654,120.8737,120.8737,3843.0
2017-08-09 12:15:00,131.78,131.8,131.7,131.73,3346.0,120.8921,120.9104,120.8187,120.8462,3346.0
2017-08-09 12:20:00,131.71,131.83,131.69,131.79,1600.0,120.8278,120.9379,120.8095,120.9012,1600.0
2017-08-09 12:25:00,131.78,131.96,131.78,131.96,2408.0,120.8921,121.0572,120.8921,121.0572,2408.0
2017-08-09 12:30:00,131.97,132.12,131.91,132.06,4900.0,121.0664,121.204,121.0113,121.1489,4900.0
2017-08-09 12:35:00,132.11,132.11,132.06,132.06,1702.0,121.1948,121.1948,121.1489,121.1489,1702.0
2017-08-09 12:40:00,132.05,132.1,132.01,132.01,2600.0,121.1397,121.1856,121.1031,121.1031,2600.0
2017-08-09 12:45:00,132.0,132.02,131.97,132.01,1130.0,121.0939,121.1122,121.0664,121.1031,1130.0
2017-08-09 12:50:00,132.01,132.06,131.93,132.06,4100.0,121.1031,121.1489,121.0297,121.1489,4100.0
2017-08-09 12:55:00,132.06,132.08,131.96,131.99,5192.0,121.1489,121.1673,121.0572,121.0847,5192.0
2017-08-09 13:00:00,131.95,132.09,131.94,132.09,3360.0,121.048,121.1764,121.0388,121.1764,3360.0
2017-08-09 13:05:00,132.05,132.06,132.0,132.02,1637.0,121.1397,121.1489,121.0939,121.1122,1637.0
2017-08-09 13:10:00,131.99,132.01,131.96,131.98,1427.0,121.0847,121.1031,121.0572,121.0755,1427.0
2017-08-09 13:15:00,131.98,132.0,131.95,131.98,2028.0,121.0755,121.0939,121.048,121.0755,2028.0
2017-08-09 13:20:00,131.98,132.08,131.97,132.0,3695.0,121.0755,121.1673,121.0664,121.0939,3695.0
2017-08-09 13:25:00,132.03,132.03,131.94,131.99,1578.0,121.1214,121.1214,121.0388,121.0847,1578.0
2017-08-09 13:30:00,132.0,132.09,132.0,132.06,3142.0,121.0939,121.1764,121.0939,121.1489,3142.0
2017-08-09 13:35:00,132.06,132.11,132.06,132.09,1417.0,121.1489,121.1948,121.1489,121.1764,1417.0
2017-08-09 13:40:00,132.1,132.1,132.06,132.08,829.0,121.1856,121.1856,121.1489,121.1673,829.0
2017-08-09 13:45:00,132.04,132.09,132.04,132.09,1300.0,121.1306,121.1764,121.1306,121.1764,1300.0
2017-08-09 13:50:00,132.07,132.14,132.02,132.13,5417.0,121.1581,121.2223,121.1122,121.2131,5417.0
2017-08-09 13:55:00,132.08,132.1,132.04,132.06,3480.0,121.1673,121.1856,121.1306,121.1489,3480.0
2017-08-09 14:00:00,132.09,132.09,132.03,132.08,4376.0,121.1764,121.1764,121.1214,121.1673,4376.0
2017-08-09 14:05:00,132.08,132.08,132.0,132.02,2956.0,121.1673,121.1673,121.0939,121.1122,2956.0
2017-08-09 14:10:00,132.01,132.09,132.01,132.03,3400.0,121.1031,121.1764,121.1031,121.1214,3400.0
2017-08-09 14:15:00,132.03,132.12,131.96,131.96,7860.0,121.1214,121.204,121.0572,121.0572,7860.0
2017-08-09 14:20:00,131.96,132.1,131.92,132.07,8262.0,121.0572,121.1856,121.0205,121.1581,8262.0
2017-08-09 14:25:00,132.09,132.09,131.97,132.05,3157.0,121.1764,121.1764,121.0664,121.1397,3157.0
2017-08-09 14:30:00,132.06,132.12,131.96,132.09,5590.0,121.1489,121.204,121.0572,121.1764,5590.0
2017-08-09 14:35:00,132.09,132.09,131.92,131.92,7673.0,121.1764,121.1764,121.0205,121.0205,7673.0
2017-08-09 14:40:00,131.95,132.05,131.91,131.95,5725.0,121.048,121.1397,121.0113,121.048,5725.0
2017-08-09 14:45:00,131.92,131.95,131.77,131.84,6094.0,121.0205,121.048,120.8829,120.9471,6094.0
2017-08-09 14:50:00,131.82,131.85,131.76,131.84,3677.0,120.9287,120.9563,120.8737,120.9471,3677.0
2017-08-09 14:55:00,131.84,131.85,131.63,131.71,9942.0,120.9471,120.9563,120.7544,120.8278,9942.0
2017-08-09 15:00:00,131.73,131.94,131.73,131.92,7150.0,120.8462,121.0388,120.8462,121.0205,7150.0
2017-08-09 15:05:00,131.92,131.96,131.84,131.89,8347.0,121.0205,121.0572,120.9471,120.993,8347.0
2017-08-09 15:10:00,131.93,132.12,131.9,131.99,3307.0,121.0297,121.204,121.0021,121.0847,3307.0
2017-08-09 15:15:00,131.99,132.16,131.99,132.14,4938.0,121.0847,121.2407,121.0847,121.2223,4938.0
2017-08-09 15:20:00,132.13,132.16,132.1,132.12,4400.0,121.2131,121.2407,121.1856,121.204,4400.0
2017-08-09 15:25:00,132.12,132.18,132.1,132.1,6124.0,121.204,121.259,121.1856,121.1856,6124.0
2017-08-09 15:30:00,132.12,132.12,131.99,132.04,7054.0,121.204,121.204,121.0847,121.1306,7054.0
2017-08-09 15:35:00,132.02,132.21,132.01,132.2,9110.0,121.1122,121.2865,121.1031,121.2774,9110.0
2017-08-09 15:40:00,132.2,132.24,132.19,132.22,11404.0,121.2774,121.314,121.2682,121.2957,11404.0
2017-08-09 15:45:00,132.22,132.32,132.2,132.27,15075.0,121.2957,121.3874,121.2774,121.3416,15075.0
2017-08-09 15:50:00,132.3,132.35,132.25,132.26,12959.0,121.3691,121.415,121.3232,121.3324,12959.0
2017-08-09 15:55:00,132.26,132.38,132.21,132.33,36711.0,121.3324,121.4425,121.2865,121.3966,36711.0
2017-08-10 09:30:00,132.06,132.33,131.72,132.1,19051.0,121.1489,121.3966,120.837,121.1856,19051.0
2017-08-10 09:35:00,132.01,132.12,131.39,131.47,8409.0,121.1031,121.204,120.5343,120.6077,8409.0
2017-08-10 09:40:00,131.46,131.56,131.39,131.54,5960.0,120.5985,120.6902,120.5343,120.6719,5960.0
2017-08-10 09:45:00,131.47,131.51,131.39,131.4,5200.0,120.6077,120.6444,120.5343,120.5435,5200.0
2017-08-10 09:50:00,131.36,131.43,131.28,131.39,7303.0,120.5068,120.571,120.4334,120.5343,7303.0
2017-08-10 09:55:00,131.33,131.36,130.79,130.81,13025.0,120.4792,120.5068,119.9839,120.0022,13025.0
2017-08-10 10:00:00,130.88,131.33,130.85,131.16,8138.0,120.0664,120.4792,120.0389,120.3233,8138.0
2017-08-10 10:05:00,131.06,131.06,130.78,130.87,5858.0,120.2315,120.2315,119.9747,120.0572,5858.0
2017-08-10 10:10:00,130.98,131.04,130.86,130.93,5600.0,120.1582,120.2132,120.0481,120.1123,5600.0
2017-08-10 10:15:00,130.94,130.98,130.91,130.94,4300.0,120.1215,120.1582,120.0939,120.1215,4300.0
2017-08-10 10:20:00,130.88,131.21,130.88,131.01,5275.0,120.0664,120.3691,120.0664,120.1857,5275.0
2017-08-10 10:25:00,131.01,131.03,130.81,130.92,3644.0,120.1857,120.204,120.0022,120.1031,3644.0
2017-08-10 10:30:00,130.97,131.23,130.95,131.23,3635.0,120.149,120.3875,120.1306,120.3875,3635.0
2017-08-10 10:35:00,131.27,131.32,131.16,131.19,4248.0,120.4242,120.4701,120.3233,120.3508,4248.0
2017-08-10 10:40:00,131.2,131.23,131.09,131.2,2900.0,120.36,120.3875,120.2591,120.36,2900.0
2017-08-10 10:45:00,131.19,131.26,131.15,131.19,4830.0,120.3508,120.415,120.3141,120.3508,4830.0
2017-08-10 10:50:00,131.22,131.32,131.18,131.26,3137.0,120.3783,120.4701,120.3416,120.415,3137.0
2017-08-10 10:55:00,131.22,131.24,131.05,131.15,7328.0,120.3783,120.3967,120.2224,120.3141,7328.0
2017-08-10 11:00:00,131.11,131.2,131.08,131.08,4036.0,120.2774,120.36,120.2499,120.2499,4036.0
2017-08-10 11:05:00,130.98,131.15,130.97,131.1,6435.0,120.1582,120.3141,120.149,120.2682,6435.0
2017-08-10 11:10:00,131.12,131.12,130.96,131.0,3831.0,120.2866,120.2866,120.1398,120.1765,3831.0
2017-08-10 11:15:00,130.98,130.98,130.75,130.82,7319.0,120.1582,120.1582,119.9472,120.0114,7319.0
2017-08-10 11:20:00,130.82,130.96,130.8,130.87,7492.0,120.0114,120.1398,119.993,120.0572,7492.0
2017-08-10 11:25:00,130.82,130.91,130.81,130.91,3621.0,120.0114,120.0939,120.0022,120.0939,3621.0
2017-08-10 11:30:00,130.89,130.9,130.81,130.84,2772.0,120.0756,120.0848,120.0022,120.0297,2772.0
2017-08-10 11:35:00,130.84,130.92,130.79,130.89,5914.0,120.0297,120.1031,119.9839,120.0756,5914.0
2017-08-10 11:40:00,130.82,130.87,130.79,130.79,3201.0,120.0114,120.0572,119.9839,119.9839,3201.0
2017-08-10 11:45:00,130.73,130.8,130.69,130.72,2484.0,119.9288,119.993,119.8921,119.9196,2484.0
2017-08-10 11:50:00,130.7,130.82,130.62,130.77,6640.0,119.9013,120.0114,119.8279,119.9655,6640.0
2017-08-10 11:55:00,130.76,130.86,130.74,130.83,9250.0,119.9563,120.0481,119.938,120.0205,9250.0
2017-08-10 12:00:00,130.78,130.81,130.63,130.63,6043.0,119.9747,120.0022,119.8371,119.8371,6043.0
2017-08-10 12:05:00,130.63,130.87,130.58,130.84,8000.0,119.8371,120.0572,119.7912,120.0297,8000.0
2017-08-10 12:10:00,130.83,130.94,130.78,130.78,4486.0,120.0205,120.1215,119.9747,119.9747,4486.0
2017-08-10 12:15:00,130.77,130.78,130.63,130.7,3427.0,119.9655,119.9747,119.8371,119.9013,3427.0
2017-08-10 12:20:00,130.7,130.78,130.65,130.78,5474.0,119.9013,119.9747,119.8554,119.9747,5474.0
2017-08-10 12:25:00,130.79,130.79,130.73,130.78,2133.0,119.9839,119.9839,119.9288,119.9747,2133.0
2017-08-10 12:30:00,130.72,130.75,130.66,130.74,5374.0,119.9196,119.9472,119.8646,119.938,5374.0
2017-08-10 12:35:00,130.72,130.82,130.69,130.82,4521.0,119.9196,120.0114,119.8921,120.0114,4521.0
2017-08-10 12:40:00,130.76,130.79,130.75,130.75,2300.0,119.9563,119.9839,119.9472,119.9472,2300.0
2017-08-10 12:45:00,130.78,130.84,130.73,130.8,8686.0,119.9747,120.0297,119.9288,119.993,8686.0
2017-08-10 12:50:00,130.83,130.93,130.83,130.91,6827.0,120.0205,120.1123,120.0205,120.0939,6827.0
2017-08-10 12:55:00,130.93,130.98,130.87,130.98,2693.0,120.1123,120.1582,120.0572,120.1582,2693.0
2017-08-10 13:00:00,130.98,131.04,130.95,131.04,1703.0,120.1582,120.2132,120.1306,120.2132,1703.0
2017-08-10 13:05:00,130.95,130.99,130.91,130.92,1600.0,120.1306,120.1673,120.0939,120.1031,1600.0
2017-08-10 13:10:00,130.89,130.93,130.83,130.83,2399.0,120.0756,120.1123,120.0205,120.0205,2399.0
2017-08-10 13:15:00,130.85,130.96,130.83,130.91,5415.0,120.0389,120.1398,120.0205,120.0939,5415.0
2017-08-10 13:20:00,130.89,131.14,130.89,131.05,2776.0,120.0756,120.3049,120.0756,120.2224,2776.0
2017-08-10 13:25:00,131.03,131.04,130.94,131.02,3083.0,120.204,120.2132,120.1215,120.1948,3083.0
2017-08-10 13:30:00,130.98,131.01,130.92,130.95,1858.0,120.1582,120.1857,120.1031,120.1306,1858.0
2017-08-10 13:35:00,130.97,130.98,130.86,130.88,3864.0,120.149,120.1582,120.0481,120.0664,3864.0
2017-08-10 13:40:00,130.89,130.92,130.86,130.87,2407.0,120.0756,120.1031,120.0481,120.0572,2407.0
2017-08-10 13:45:00,130.86,130.92,130.83,130.87,5338.0,120.0481,120.1031,120.0205,120.0572,5338.0
2017-08-10 13:50:00,130.86,130.93,130.86,130.9,1669.0,120.0481,120.1123,120.0481,120.0848,1669.0
2017-08-10 13:55:00,130.91,130.92,130.82,130.92,3493.0,120.0939,120.1031,120.0114,120.1031,3493.0
2017-08-10 14:00:00,130.9,130.92,130.77,130.85,4991.0,120.0848,120.1031,119.9655,120.0389,4991.0
2017-08-10 14:05:00,130.85,130.89,130.69,130.76,7888.0,120.0389,120.0756,119.8921,119.9563,7888.0
2017-08-10 14:10:00,130.76,130.84,130.64,130.82,7763.0,119.9563,120.0297,119.8462,120.0114,7763.0
2017-08-10 14:15:00,130.81,130.85,130.74,130.85,4221.0,120.0022,120.0389,119.938,120.0389,4221.0
2017-08-10 14:20:00,130.88,130.93,130.83,130.83,3765.0,120.0664,120.1123,120.0205,120.0205,3765.0
2017-08-10 14:25:00,130.85,130.9,130.79,130.86,6481.0,120.0389,120.0848,119.9839,120.0481,6481.0
2017-08-10 14:30:00,130.87,131.07,130.86,131.01,9626.0,120.0572,120.2407,120.0481,120.1857,9626.0
2017-08-10 14:35:00,130.98,131.01,130.87,130.92,5885.0,120.1582,120.1857,120.0572,120.1031,5885.0
2017-08-10 14:40:00,130.9,130.99,130.88,130.99,2300.0,120.0848,120.1673,120.0664,120.1673,2300.0
2017-08-10 14:45:00,130.95,131.04,130.9,130.99,4685.0,120.1306,120.2132,120.0848,120.1673,4685.0
2017-08-10 14:50:00,130.97,131.03,130.97,131.0,3022.0,120.149,120.204,120.149,120.1765,3022.0
2017-08-10 14:55:00,131.01,131.01,130.89,130.89,3278.0,120.1857,120.1857,120.0756,120.0756,3278.0
2017-08-10 15:00:00,130.93,130.98,130.81,130.81,5363.0,120.1123,120.1582,120.0022,120.0022,5363.0
2017-08-10 15:05:00,130.82,130.82,130.72,130.76,4683.0,120.0114,120.0114,119.9196,119.9563,4683.0
2017-08-10 15:10:00,130.73,130.73,130.63,130.66,2950.0,119.9288,119.9288,119.8371,119.8646,2950.0
2017-08-10 15:15:00,130.62,130.69,130.53,130.55,7422.0,119.8279,119.8921,119.7453,119.7637,7422.0
2017-08-10 15:20:00,130.55,130.55,130.37,130.38,18290.0,119.7637,119.7637,119.5986,119.6077,18290.0
2017-08-10 15:25:00,130.4,130.43,130.32,130.38,10097.0,119.6261,119.6536,119.5527,119.6077,10097.0
2017-08-10 15:30:00,130.4,130.47,130.39,130.4,8750.0,119.6261,119.6903,119.6169,119.6261,8750.0
2017-08-10 15:35:00,130.38,130.45,130.31,130.35,11039.0,119.6077,119.6719,119.5435,119.5802,11039.0
2017-08-10 15:40:00,130.35,130.46,130.35,130.39,11882.0,119.5802,119.6811,119.5802,119.6169,11882.0
2017-08-10 15:45:00,130.37,130.38,130.24,130.27,17910.0,119.5986,119.6077,119.4793,119.5068,17910.0
2017-08-10 15:50:00,130.27,130.37,130.21,130.27,17175.0,119.5068,119.5986,119.4518,119.5068,17175.0
2017-08-10 15:55:00,130.28,130.34,130.19,130.24,31984.0,119.516,119.571,119.4334,119.4793,31984.0
2017-08-11 09:30:00,130.72,130.72,130.31,130.32,21260.0,119.9196,119.9196,119.5435,119.5527,21260.0
2017-08-11 09:35:00,130.31,130.65,130.11,130.6,8205.0,119.5435,119.8554,119.36,119.8095,8205.0
2017-08-11 09:40:00,130.56,130.58,130.41,130.41,4239.0,119.7729,119.7912,119.6352,119.6352,4239.0
2017-08-11 09:45:00,130.44,130.51,130.29,130.36,4691.0,119.6628,119.727,119.5252,119.5894,4691.0
2017-08-11 09:50:00,130.4,130.43,130.3,130.4,1800.0,119.6261,119.6536,119.5343,119.6261,1800.0
2017-08-11 09:55:00,130.37,130.38,130.28,130.37,5191.0,119.5986,119.6077,119.516,119.5986,5191.0
2017-08-11 10:00:00,130.37,130.48,130.36,130.36,5460.0,119.5986,119.6995,119.5894,119.5894,5460.0
2017-08-11 10:05:00,130.4,130.44,130.32,130.38,3684.0,119.6261,119.6628,119.5527,119.6077,3684.0
2017-08-11 10:10:00,130.4,130.49,130.36,130.49,3803.0,119.6261,119.7086,119.5894,119.7086,3803.0
2017-08-11 10:15:00,130.47,130.52,130.46,130.5,3090.0,119.6903,119.7362,119.6811,119.7178,3090.0
2017-08-11 10:20:00,130.46,130.51,130.41,130.44,3073.0,119.6811,119.727,119.6352,119.6628,3073.0
2017-08-11 10:25:00,130.42,130.5,130.42,130.5,1950.0,119.6444,119.7178,119.6444,119.7178,1950.0
2017-08-11 10:30:00,130.45,130.48,130.42,130.45,4743.0,119.6719,119.6995,119.6444,119.6719,4743.0
2017-08-11 10:35:00,130.48,130.56,130.45,130.45,2410.0,119.6995,119.7729,119.6719,119.6719,2410.0
2017-08-11 10:40:00,130.44,130.58,130.44,130.51,6845.0,119.6628,119.7912,119.6628,119.727,6845.0
2017-08-11 10:45:00,130.51,130.62,130.51,130.6,1000.0,119.727,119.8279,119.727,119.8095,1000.0
2017-08-11 10:50:00,130.6,130.63,130.59,130.59,2284.0,119.8095,119.8371,119.8004,119.8004,2284.0
2017-08-11 10:55:00,130.58,130.66,130.58,130.62,1403.0,119.7912,119.8646,119.7912,119.8279,1403.0
2017-08-11 11:00:00,130.63,130.83,130.6,130.8,4887.0,119.8371,120.0205,119.8095,119.993,4887.0
2017-08-11 11:05:00,130.78,130.88,130.78,130.81,4400.0,119.9747,120.0664,119.9747,120.0022,4400.0
2017-08-11 11:10:00,130.81,130.84,130.77,130.84,2787.0,120.0022,120.0297,119.9655,120.0297,2787.0
2017-08-11 11:15:00,130.81,130.85,130.76,130.82,4900.0,120.0022,120.0389,119.9563,120.0114,4900.0
2017-08-11 11:20:00,130.82,130.82,130.7,130.71,8375.0,120.0114,120.0114,119.9013,119.9105,8375.0
2017-08-11 11:25:00,130.72,130.73,130.65,130.65,3115.0,119.9196,119.9288,119.8554,119.8554,3115.0
2017-08-11 11:30:00,130.66,130.73,130.62,130.62,3400.0,119.8646,119.9288,119.8279,119.8279,3400.0
2017-08-11 11:35:00,130.62,130.67,130.61,130.61,1800.0,119.8279,119.8738,119.8187,119.8187,1800.0
2017-08-11 11:40:00,130.61,130.68,130.61,130.66,2154.0,119.8187,119.8829,119.8187,119.8646,2154.0
2017-08-11 11:45:00,130.68,130.79,130.66,130.74,3389.0,119.8829,119.9839,119.8646,119.938,3389.0
2017-08-11 11:50:00,130.76,130.8,130.69,130.69,4073.0,119.9563,119.993,119.8921,119.8921,4073.0
2017-08-11 11:55:00,130.72,130.78,130.62,130.62,4824.0,119.9196,119.9747,119.8279,119.8279,4824.0
2017-08-11 12:00:00,130.62,130.62,130.53,130.53,2700.0,119.8279,119.8279,119.7453,119.7453,2700.0
2017-08-11 12:05:00,130.57,130.6,130.56,130.56,2385.0,119.782,119.8095,119.7729,119.7729,2385.0
2017-08-11 12:10:00,130.58,130.61,130.57,130.61,1493.0,119.7912,119.8187,119.782,119.8187,1493.0
2017-08-11 12:15:00,130.57,130.57,130.53,130.53,935.0,119.782,119.782,119.7453,119.7453,935.0
2017-08-11 12:20:00,130.55,130.56,130.45,130.47,7684.0,119.7637,119.7729,119.6719,119.6903,7684.0
2017-08-11 12:25:00,130.48,130.48,130.36,130.4,3606.0,119.6995,119.6995,119.5894,119.6261,3606.0
2017-08-11 12:30:00,130.37,130.37,130.25,130.25,5738.0,119.5986,119.5986,119.4885,119.4885,5738.0
2017-08-11 12:35:00,130.28,130.33,130.28,130.29,1512.0,119.516,119.5619,119.516,119.5252,1512.0
2017-08-11 12:40:00,130.29,130.39,130.29,130.35,1600.0,119.5252,119.6169,119.5252,119.5802,1600.0
2017-08-11 12:45:00,130.36,130.41,130.35,130.35,3119.0,119.5894,119.6352,119.5802,119.5802,3119.0
2017-08-11 12:50:00,130.34,130.36,130.34,130.34,2000.0,119.571,119.5894,119.571,119.571,2000.0
2017-08-11 12:55:00,130.33,130.33,130.3,130.32,2990.0,119.5619,119.5619,119.5343,119.5527,2990.0
2017-08-11 13:00:00,130.31,130.33,130.25,130.25,2600.0,119.5435,119.5619,119.4885,119.4885,2600.0
2017-08-11 13:05:00,130.28,130.35,130.27,130.33,4280.0,119.516,119.5802,119.5068,119.5619,4280.0
2017-08-11 13:10:00,130.33,130.33,130.25,130.25,2685.0,119.5619,119.5619,119.4885,119.4885,2685.0
2017-08-11 13:15:00,130.26,130.27,130.23,130.24,4093.0,119.4976,119.5068,119.4701,119.4793,4093.0
2017-08-11 13:20:00,130.24,130.25,130.16,130.19,3269.0,119.4793,119.4885,119.4059,119.4334,3269.0
2017-08-11 13:25:00,130.18,130.2,130.14,130.14,3500.0,119.4243,119.4426,119.3876,119.3876,3500.0
2017-08-11 13:30:00,130.16,130.22,130.14,130.18,4900.0,119.4059,119.4609,119.3876,119.4243,4900.0
2017-08-11 13:35:00,130.19,130.19,130.13,130.15,3344.0,119.4334,119.4334,119.3784,119.3967,3344.0
2017-08-11 13:40:00,130.13,130.17,130.08,130.1,6197.0,119.3784,119.4151,119.3325,119.3509,6197.0
2017-08-11 13:45:00,130.1,130.12,130.08,130.09,3497.0,119.3509,119.3692,119.3325,119.3417,3497.0
2017-08-11 13:50:00,130.09,130.19,130.09,130.19,2700.0,119.3417,119.4334,119.3417,119.4334,2700.0
2017-08-11 13:55:00,130.2,130.23,130.1,130.12,4030.0,119.4426,119.4701,119.3509,119.3692,4030.0
2017-08-11 14:00:00,130.12,130.12,130.06,130.06,5500.0,119.3692,119.3692,119.3142,119.3142,5500.0
2017-08-11 14:05:00,130.04,130.09,130.04,130.04,2395.0,119.2958,119.3417,119.2958,119.2958,2395.0
2017-08-11 14:10:00,130.03,130.05,130.03,130.05,3943.0,119.2866,119.305,119.2866,119.305,3943.0
2017-08-11 14:15:00,130.07,130.13,130.07,130.13,1800.0,119.3233,119.3784,119.3233,119.3784,1800.0
2017-08-11 14:20:00,130.11,130.13,130.08,130.09,4229.0,119.36,119.3784,119.3325,119.3417,4229.0
2017-08-11 14:25:00,130.1,130.1,130.05,130.07,1700.0,119.3509,119.3509,119.305,119.3233,1700.0
2017-08-11 14:30:00,130.05,130.07,129.96,129.96,7026.0,119.305,119.3233,119.2224,119.2224,7026.0
2017-08-11 14:35:00,129.95,129.95,129.85,129.91,6994.0,119.2133,119.2133,119.1215,119.1766,6994.0
2017-08-11 14:40:00,129.92,129.99,129.9,129.98,2839.0,119.1857,119.2499,119.1674,119.2408,2839.0
2017-08-11 14:45:00,129.97,129.99,129.94,129.96,4820.0,119.2316,119.2499,119.2041,119.2224,4820.0
2017-08-11 14:50:00,129.96,129.97,129.84,129.87,4092.0,119.2224,119.2316,119.1123,119.1399,4092.0
2017-08-11 14:55:00,129.87,129.87,129.74,129.8,7395.0,119.1399,119.1399,119.0206,119.0756,7395.0
2017-08-11 15:00:00,129.84,130.0,129.84,129.97,6151.0,119.1123,119.2591,119.1123,119.2316,6151.0
2017-08-11 15:05:00,129.99,130.04,129.98,129.99,6377.0,119.2499,119.2958,119.2408,119.2499,6377.0
2017-08-11 15:10:00,129.99,130.03,129.94,129.95,6026.0,119.2499,119.2866,119.2041,119.2133,6026.0
2017-08-11 15:15:00,129.94,129.98,129.92,129.97,11934.0,119.2041,119.2408,119.1857,119.2316,11934.0
2017-08-11 15:20:00,130.0,130.03,129.98,129.99,6018.0,119.2591,119.2866,119.2408,119.2499,6018.0
2017-08-11 15:25:00,129.99,129.99,129.89,129.93,9695.0,119.2499,119.2499,119.1582,119.1949,9695.0
2017-08-11 15:30:00,129.92,129.94,129.84,129.84,8796.0,119.1857,119.2041,119.1123,119.1123,8796.0
2017-08-11 15:35:00,129.84,129.93,129.83,129.93,10873.0,119.1123,119.1949,119.1032,119.1949,10873.0
2017-08-11 15:40:00,129.94,129.99,129.93,129.98,13365.0,119.2041,119.2499,119.1949,119.2408,13365.0
2017-08-11 15:45:00,129.97,130.07,129.93,130.06,16985.0,119.2316,119.3233,119.1949,119.3142,16985.0
2017-08-11 15:50:00,130.06,130.07,130.0,130.01,18201.0,119.3142,119.3233,119.2591,119.2683,18201.0
2017-08-11 15:55:00,130.0,130.02,129.74,129.81,40212.0,119.2591,119.2775,119.0206,119.0848,40212.0
2017-08-14 09:30:00,130.43,130.43,130.0,130.15,11443.0,119.6536,119.6536,119.2591,119.3967,11443.0
2017-08-14 09:35:00,130.34,130.67,130.33,130.63,7396.0,119.571,119.8738,119.5619,119.8371,7396.0
2017-08-14 09:40:00,130.65,130.88,130.49,130.83,4398.0,119.8554,120.0664,119.7086,120.0205,4398.0
2017-08-14 09:45:00,130.82,130.89,130.75,130.8,2802.0,120.0114,120.0756,119.9472,119.993,2802.0
2017-08-14 09:50:00,130.81,130.92,130.7,130.92,4388.0,120.0022,120.1031,119.9013,120.1031,4388.0
2017-08-14 09:55:00,130.89,130.92,130.79,130.79,5112.0,120.0756,120.1031,119.9839,119.9839,5112.0
2017-08-14 10:00:00,130.78,131.06,130.78,131.06,5962.0,119.9747,120.2315,119.9747,120.2315,5962.0
2017-08-14 10:05:00,131.08,131.08,130.91,130.99,3170.0,120.2499,120.2499,120.0939,120.1673,3170.0
2017-08-14 10:10:00,130.88,130.95,130.8,130.93,5867.0,120.0664,120.1306,119.993,120.1123,5867.0
2017-08-14 10:15:00,130.95,130.97,130.88,130.88,1326.0,120.1306,120.149,120.0664,120.0664,1326.0
2017-08-14 10:20:00,130.92,130.93,130.84,130.89,4112.0,120.1031,120.1123,120.0297,120.0756,4112.0
2017-08-14 10:25:00,130.87,130.9,130.82,130.84,4440.0,120.0572,120.0848,120.0114,120.0297,4440.0
2017-08-14 10:30:00,130.87,130.88,130.8,130.84,2790.0,120.0572,120.0664,119.993,120.0297,2790.0
2017-08-14 10:35:00,130.84,130.91,130.83,130.86,7563.0,120.0297,120.0939,120.0205,120.0481,7563.0
2017-08-14 10:40:00,130.85,130.89,130.78,130.87,1600.0,120.0389,120.0756,119.9747,120.0572,1600.0
2017-08-14 10:45:00,130.93,130.95,130.89,130.94,1374.0,120.1123,120.1306,120.0756,120.1215,1374.0
2017-08-14 10:50:00,130.91,131.0,130.91,130.98,2000.0,120.0939,120.1765,120.0939,120.1582,2000.0
2017-08-14 10:55:00,130.98,131.11,130.98,131.08,1272.0,120.1582,120.2774,120.1582,120.2499,1272.0
2017-08-14 11:00:00,131.11,131.23,131.11,131.2,3856.0,120.2774,120.3875,120.2774,120.36,3856.0
2017-08-14 11:05:00,131.19,131.29,131.17,131.21,5312.0,120.3508,120.4425,120.3325,120.3691,5312.0
2017-08-14 11:10:00,131.2,131.2,131.03,131.05,3000.0,120.36,120.36,120.204,120.2224,3000.0
2017-08-14 11:15:00,131.09,131.1,131.07,131.1,1700.0,120.2591,120.2682,120.2407,120.2682,1700.0
2017-08-14 11:20:00,131.1,131.17,131.1,131.16,2420.0,120.2682,120.3325,120.2682,120.3233,2420.0
2017-08-14 11:25:00,131.18,131.27,131.17,131.27,5404.0,120.3416,120.4242,120.3325,120.4242,5404.0
2017-08-14 11:30:00,131.28,131.28,131.16,131.16,2956.0,120.4334,120.4334,120.3233,120.3233,2956.0
2017-08-14 11:35:00,131.17,131.22,131.16,131.19,8247.0,120.3325,120.3783,120.3233,120.3508,8247.0
2017-08-14 11:40:00,131.2,131.26,131.2,131.22,3319.0,120.36,120.415,120.36,120.3783,3319.0
2017-08-14 11:45:00,131.26,131.34,131.26,131.34,800.0,120.415,120.4884,120.415,120.4884,800.0
2017-08-14 11:50:00,131.36,131.43,131.32,131.35,3200.0,120.5068,120.571,120.4701,120.4976,3200.0
2017-08-14 11:55:00,131.33,131.37,131.33,131.34,2100.0,120.4792,120.5159,120.4792,120.4884,2100.0
2017-08-14 12:00:00,131.36,131.37,131.33,131.33,1200.0,120.5068,120.5159,120.4792,120.4792,1200.0
2017-08-14 12:05:00,131.39,131.39,131.33,131.33,4064.0,120.5343,120.5343,120.4792,120.4792,4064.0
2017-08-14 12:10:00,131.29,131.29,131.24,131.24,1000.0,120.4425,120.4425,120.3967,120.3967,1000.0
2017-08-14 12:15:00,131.26,131.3,131.23,131.23,2000.0,120.415,120.4517,120.3875,120.3875,2000.0
2017-08-14 12:20:00,131.23,131.28,131.2,131.28,1566.0,120.3875,120.4334,120.36,120.4334,1566.0
2017-08-14 12:25:00,131.29,131.34,131.29,131.29,900.0,120.4425,120.4884,120.4425,120.4425,900.0
2017-08-14 12:30:00,131.3,131.3,131.27,131.3,2146.0,120.4517,120.4517,120.4242,120.4517,2146.0
2017-08-14 12:35:00,131.33,131.33,131.25,131.25,2200.0,120.4792,120.4792,120.4058,120.4058,2200.0
2017-08-14 12:40:00,131.24,131.3,131.24,131.27,1956.0,120.3967,120.4517,120.3967,120.4242,1956.0
2017-08-14 12:45:00,131.24,131.32,131.24,131.32,1640.0,120.3967,120.4701,120.3967,120.4701,1640.0
2017-08-14 12:50:00,131.29,131.35,131.29,131.35,950.0,120.4425,120.4976,120.4425,120.4976,950.0
2017-08-14 12:55:00,131.35,131.35,131.22,131.22,1200.0,120.4976,120.4976,120.3783,120.3783,1200.0
2017-08-14 13:00:00,131.22,131.26,131.17,131.19,1325.0,120.3783,120.415,120.3325,120.3508,1325.0
2017-08-14 13:05:00,131.19,131.2,131.17,131.19,1200.0,120.3508,120.36,120.3325,120.3508,1200.0
2017-08-14 13:10:00,131.2,131.3,131.16,131.3,3596.0,120.36,120.4517,120.3233,120.4517,3596.0
2017-08-14 13:15:00,131.28,131.28,131.15,131.2,1400.0,120.4334,120.4334,120.3141,120.36,1400.0
2017-08-14 13:20:00,131.23,131.24,131.17,131.18,1675.0,120.3875,120.3967,120.3325,120.3416,1675.0
2017-08-14 13:25:00,131.19,131.25,131.18,131.21,1500.0,120.3508,120.4058,120.3416,120.3691,1500.0
2017-08-14 13:30:00,131.21,131.23,131.2,131.22,1000.0,120.3691,120.3875,120.36,120.3783,1000.0
2017-08-14 13:35:00,131.26,131.27,131.22,131.27,1100.0,120.415,120.4242,120.3783,120.4242,1100.0
2017-08-14 13:40:00,131.25,131.25,131.2,131.23,1700.0,120.4058,120.4058,120.36,120.3875,1700.0
2017-08-14 13:45:00,131.23,131.23,131.17,131.18,3212.0,120.3875,120.3875,120.3325,120.3416,3212.0
2017-08-14 13:50:00,131.19,131.21,131.18,131.2,1400.0,120.3508,120.3691,120.3416,120.36,1400.0
2017-08-14 13:55:00,131.2,131.24,131.2,131.23,1800.0,120.36,120.3967,120.36,120.3875,1800.0
2017-08-14 14:00:00,131.22,131.25,131.05,131.06,4933.0,120.3783,120.4058,120.2224,120.2315,4933.0
2017-08-14 14:05:00,131.08,131.13,131.07,131.1,4019.0,120.2499,120.2958,120.2407,120.2682,4019.0
2017-08-14 14:10:00,131.09,131.15,131.09,131.11,3000.0,120.2591,120.3141,120.2591,120.2774,3000.0
2017-08-14 14:15:00,131.12,131.17,131.11,131.12,3652.0,120.2866,120.3325,120.2774,120.2866,3652.0
2017-08-14 14:20:00,131.13,131.17,131.12,131.13,2668.0,120.2958,120.3325,120.2866,120.2958,2668.0
2017-08-14 14:25:00,131.12,131.13,131.07,131.13,3200.0,120.2866,120.2958,120.2407,120.2958,3200.0
2017-08-14 14:30:00,131.12,131.12,131.09,131.1,1800.0,120.2866,120.2866,120.2591,120.2682,1800.0
2017-08-14 14:35:00,131.1,131.18,131.1,131.18,3689.0,120.2682,120.3416,120.2682,120.3416,3689.0
2017-08-14 14:40:00,131.18,131.22,131.18,131.21,2912.0,120.3416,120.3783,120.3416,120.3691,2912.0
2017-08-14 14:45:00,131.2,131.28,131.15,131.17,6010.0,120.36,120.4334,120.3141,120.3325,6010.0
2017-08-14 14:50:00,131.11,131.12,131.03,131.09,3603.0,120.2774,120.2866,120.204,120.2591,3603.0
2017-08-14 14:55:00,131.09,131.15,131.09,131.15,1310.0,120.2591,120.3141,120.2591,120.3141,1310.0
2017-08-14 15:00:00,131.15,131.15,131.08,131.13,3535.0,120.3141,120.3141,120.2499,120.2958,3535.0
2017-08-14 15:05:00,131.15,131.17,131.13,131.14,4591.0,120.3141,120.3325,120.2958,120.3049,4591.0
2017-08-14 15:10:00,131.13,131.13,130.99,131.07,5095.0,120.2958,120.2958,120.1673,120.2407,5095.0
2017-08-14 15:15:00,131.07,131.1,131.03,131.09,4745.0,120.2407,120.2682,120.204,120.2591,4745.0
2017-08-14 15:20:00,131.1,131.2,131.1,131.19,5289.0,120.2682,120.36,120.2682,120.3508,5289.0
2017-08-14 15:25:00,131.2,131.34,131.18,131.34,15708.0,120.36,120.4884,120.3416,120.4884,15708.0
2017-08-14 15:30:00,131.32,131.35,131.27,131.34,7769.0,120.4701,120.4976,120.4242,120.4884,7769.0
2017-08-14 15:35:00,131.34,131.41,131.29,131.4,16954.0,120.4884,120.5526,120.4425,120.5435,16954.0
2017-08-14 15:40:00,131.39,131.4,131.33,131.35,13768.0,120.5343,120.5435,120.4792,120.4976,13768.0
2017-08-14 15:45:00,131.34,131.38,131.32,131.36,13461.0,120.4884,120.5251,120.4701,120.5068,13461.0
2017-08-14 15:50:00,131.36,131.45,131.35,131.4,19345.0,120.5068,120.5893,120.4976,120.5435,19345.0
2017-08-14 15:55:00,131.41,131.46,131.31,131.46,64212.0,120.5526,120.5985,120.4609,120.5985,64212.0
2017-08-15 09:30:00,131.16,131.5,131.12,131.36,10325.0,120.3233,120.6352,120.2866,120.5068,10325.0
2017-08-15 09:35:00,131.37,131.88,131.37,131.45,10648.0,120.5159,120.9838,120.5159,120.5893,10648.0
2017-08-15 09:40:00,131.47,131.51,131.24,131.3,4103.0,120.6077,120.6444,120.3967,120.4517,4103.0
2017-08-15 09:45:00,131.27,131.39,131.19,131.27,4000.0,120.4242,120.5343,120.3508,120.4242,4000.0
2017-08-15 09:50:00,131.32,131.43,131.32,131.42,3800.0,120.4701,120.571,120.4701,120.5618,3800.0
2017-08-15 09:55:00,131.47,131.62,131.47,131.55,2356.0,120.6077,120.7453,120.6077,120.6811,2356.0
2017-08-15 10:00:00,131.64,131.75,131.61,131.67,6289.0,120.7636,120.8645,120.7361,120.7911,6289.0
2017-08-15 10:05:00,131.67,131.71,131.46,131.47,2553.0,120.7911,120.8278,120.5985,120.6077,2553.0
2017-08-15 10:10:00,131.46,131.58,131.38,131.4,7119.0,120.5985,120.7086,120.5251,120.5435,7119.0
2017-08-15 10:15:00,131.39,131.58,131.35,131.58,5402.0,120.5343,120.7086,120.4976,120.7086,5402.0
2017-08-15 10:20:00,131.55,131.65,131.47,131.49,5850.0,120.6811,120.7728,120.6077,120.626,5850.0
2017-08-15 10:25:00,131.46,131.6,131.46,131.59,4100.0,120.5985,120.7269,120.5985,120.7178,4100.0
2017-08-15 10:30:00,131.56,131.56,131.41,131.55,6407.0,120.6902,120.6902,120.5526,120.6811,6407.0
2017-08-15 10:35:00,131.52,131.53,131.4,131.5,6521.0,120.6535,120.6627,120.5435,120.6352,6521.0
2017-08-15 10:40:00,131.56,131.56,131.44,131.44,2758.0,120.6902,120.6902,120.5801,120.5801,2758.0
2017-08-15 10:45:00,131.4,131.48,131.33,131.37,5761.0,120.5435,120.6168,120.4792,120.5159,5761.0
2017-08-15 10:50:00,131.37,131.37,131.29,131.34,3141.0,120.5159,120.5159,120.4425,120.4884,3141.0
2017-08-15 10:55:00,131.37,131.39,131.31,131.33,2984.0,120.5159,120.5343,120.4609,120.4792,2984.0
2017-08-15 11:00:00,131.34,131.34,131.26,131.28,4352.0,120.4884,120.4884,120.415,120.4334,4352.0
2017-08-15 11:05:00,131.26,131.34,131.24,131.31,9425.0,120.415,120.4884,120.3967,120.4609,9425.0
2017-08-15 11:10:00,131.31,131.32,131.25,131.32,6393.0,120.4609,120.4701,120.4058,120.4701,6393.0
2017-08-15 11:15:00,131.31,131.36,131.31,131.31,3700.0,120.4609,120.5068,120.4609,120.4609,3700.0
2017-08-15 11:20:00,131.32,131.39,131.31,131.31,3297.0,120.4701,120.5343,120.4609,120.4609,3297.0
2017-08-15 11:25:00,131.32,131.37,131.31,131.37,3003.0,120.4701,120.5159,120.4609,120.5159,3003.0
2017-08-15 11:30:00,131.34,131.34,131.24,131.27,4883.0,120.4884,120.4884,120.3967,120.4242,4883.0
2017-08-15 11:35:00,131.28,131.37,131.28,131.34,3900.0,120.4334,120.5159,120.4334,120.4884,3900.0
2017-08-15 11:40:00,131.37,131.4,131.35,131.38,5171.0,120.5159,120.5435,120.4976,120.5251,5171.0
2017-08-15 11:45:00,131.37,131.37,131.27,131.28,3511.0,120.5159,120.5159,120.4242,120.4334,3511.0
2017-08-15 11:50:00,131.29,131.34,131.29,131.32,2744.0,120.4425,120.4884,120.4425,120.4701,2744.0
2017-08-15 11:55:00,131.31,131.31,131.27,131.27,2817.0,120.4609,120.4609,120.4242,120.4242,2817.0
2017-08-15 12:00:00,131.25,131.32,131.25,131.32,3001.0,120.4058,120.4701,120.4058,120.4701,3001.0
2017-08-15 12:05:00,131.35,131.36,131.32,131.36,1903.0,120.4976,120.5068,120.4701,120.5068,1903.0
2017-08-15 12:10:00,131.38,131.38,131.32,131.33,3510.0,120.5251,120.5251,120.4701,120.4792,3510.0
2017-08-15 12:15:00,131.36,131.36,131.29,131.33,1200.0,120.5068,120.5068,120.4425,120.4792,1200.0
2017-08-15 12:20:00,131.34,131.35,131.31,131.33,3388.0,120.4884,120.4976,120.4609,120.4792,3388.0
2017-08-15 12:25:00,131.35,131.35,131.31,131.32,1400.0,120.4976,120.4976,120.4609,120.4701,1400.0
2017-08-15 12:30:00,131.32,131.32,131.28,131.28,2919.0,120.4701,120.4701,120.4334,120.4334,2919.0
2017-08-15 12:35:00,131.29,131.35,131.28,131.32,2700.0,120.4425,120.4976,120.4334,120.4701,2700.0
2017-08-15 12:40:00,131.3,131.35,131.29,131.31,2182.0,120.4517,120.4976,120.4425,120.4609,2182.0
2017-08-15 12:45:00,131.29,131.34,131.29,131.34,2020.0,120.4425,120.4884,120.4425,120.4884,2020.0
2017-08-15 12:50:00,131.34,131.36,131.31,131.33,3345.0,120.4884,120.5068,120.4609,120.4792,3345.0
2017-08-15 12:55:00,131.34,131.38,131.33,131.38,2200.0,120.4884,120.5251,120.4792,120.5251,2200.0
2017-08-15 13:00:00,131.36,131.39,131.17,131.19,4058.0,120.5068,120.5343,120.3325,120.3508,4058.0
2017-08-15 13:05:00,131.15,131.18,131.08,131.14,5093.0,120.3141,120.3416,120.2499,120.3049,5093.0
2017-08-15 13:10:00,131.16,131.23,131.16,131.19,2190.0,120.3233,120.3875,120.3233,120.3508,2190.0
2017-08-15 13:15:00,131.21,131.28,131.2,131.27,3365.0,120.3691,120.4334,120.36,120.4242,3365.0
2017-08-15 13:20:00,131.27,131.31,131.27,131.27,4983.0,120.4242,120.4609,120.4242,120.4242,4983.0
2017-08-15 13:25:00,131.28,131.28,131.19,131.26,7018.0,120.4334,120.4334,120.3508,120.415,7018.0
2017-08-15 13:30:00,131.24,131.31,131.17,131.25,3950.0,120.3967,120.4609,120.3325,120.4058,3950.0
2017-08-15 13:35:00,131.25,131.25,131.16,131.17,2903.0,120.4058,120.4058,120.3233,120.3325,2903.0
2017-08-15 13:40:00,131.16,131.18,130.97,131.03,8082.0,120.3233,120.3416,120.149,120.204,8082.0
2017-08-15 13:45:00,131.06,131.11,131.06,131.11,2192.0,120.2315,120.2774,120.2315,120.2774,2192.0
2017-08-15 13:50:00,131.09,131.12,131.08,131.08,1800.0,120.2591,120.2866,120.2499,120.2499,1800.0
2017-08-15 13:55:00,131.07,131.15,131.04,131.12,3404.0,120.2407,120.3141,120.2132,120.2866,3404.0
2017-08-15 14:00:00,131.14,131.23,131.09,131.21,6288.0,120.3049,120.3875,120.2591,120.3691,6288.0
2017-08-15 14:05:00,131.21,131.24,131.14,131.18,5009.0,120.3691,120.3967,120.3049,120.3416,5009.0
2017-08-15 14:10:00,131.16,131.17,131.1,131.13,4297.0,120.3233,120.3325,120.2682,120.2958,4297.0
2017-08-15 14:15:00,131.16,131.18,131.1,131.1,4287.0,120.3233,120.3416,120.2682,120.2682,4287.0
2017-08-15 14:20:00,131.1,131.17,131.1,131.11,3976.0,120.2682,120.3325,120.2682,120.2774,3976.0
2017-08-15 14:25:00,131.14,131.2,131.13,131.16,7377.0,120.3049,120.36,120.2958,120.3233,7377.0
2017-08-15 14:30:00,131.16,131.2,131.13,131.19,3348.0,120.3233,120.36,120.2958,120.3508,3348.0
2017-08-15 14:35:00,131.21,131.24,131.17,131.17,5721.0,120.3691,120.3967,120.3325,120.3325,5721.0
2017-08-15 14:40:00,131.19,131.19,131.11,131.13,2304.0,120.3508,120.3508,120.2774,120.2958,2304.0
2017-08-15 14:45:00,131.12,131.16,131.07,131.11,3433.0,120.2866,120.3233,120.2407,120.2774,3433.0
2017-08-15 14:50:00,131.13,131.15,131.07,131.11,3213.0,120.2958,120.3141,120.2407,120.2774,3213.0
2017-08-15 14:55:00,131.12,131.17,131.09,131.15,9163.0,120.2866,120.3325,120.2591,120.3141,9163.0
2017-08-15 15:00:00,131.13,131.17,131.1,131.15,5829.0,120.2958,120.3325,120.2682,120.3141,5829.0
2017-08-15 15:05:00,131.15,131.23,131.15,131.18,6336.0,120.3141,120.3875,120.3141,120.3416,6336.0
2017-08-15 15:10:00,131.16,131.31,131.15,131.3,7874.0,120.3233,120.4609,120.3141,120.4517,7874.0
2017-08-15 15:15:00,131.27,131.3,131.21,131.28,9915.0,120.4242,120.4517,120.3691,120.4334,9915.0
2017-08-15 15:20:00,131.28,131.35,131.28,131.33,9700.0,120.4334,120.4976,120.4334,120.4792,9700.0
2017-08-15 15:25:00,131.34,131.49,131.31,131.49,12593.0,120.4884,120.626,120.4609,120.626,12593.0
2017-08-15 15:30:00,131.49,131.5,131.39,131.45,27553.0,120.626,120.6352,120.5343,120.5893,27553.0
2017-08-15 15:35:00,131.44,131.46,131.4,131.41,7513.0,120.5801,120.5985,120.5435,120.5526,7513.0
2017-08-15 15:40:00,131.42,131.45,131.34,131.37,17320.0,120.5618,120.5893,120.4884,120.5159,17320.0
2017-08-15 15:45:00,131.38,131.48,131.37,131.46,14618.0,120.5251,120.6168,120.5159,120.5985,14618.0
2017-08-15 15:50:00,131.45,131.45,131.3,131.35,18432.0,120.5893,120.5893,120.4517,120.4976,18432.0
2017-08-15 15:55:00,131.35,131.36,131.16,131.18,51073.0,120.4976,120.5068,120.3233,120.3416,51073.0
2017-08-16 09:30:00,131.43,131.52,131.43,131.52,7390.0,120.571,120.6535,120.571,120.6535,7390.0
2017-08-16 09:35:00,131.55,131.65,131.43,131.6,5924.0,120.6811,120.7728,120.571,120.7269,5924.0
2017-08-16 09:40:00,131.55,131.7,131.51,131.51,10900.0,120.6811,120.8187,120.6444,120.6444,10900.0
2017-08-16 09:45:00,131.54,131.78,131.51,131.71,11572.0,120.6719,120.8921,120.6444,120.8278,11572.0
2017-08-16 09:50:00,131.67,131.84,131.55,131.79,3725.0,120.7911,120.9471,120.6811,120.9012,3725.0
2017-08-16 09:55:00,131.82,131.93,131.72,131.93,7328.0,120.9287,121.0297,120.837,121.0297,7328.0
2017-08-16 10:00:00,131.89,131.94,131.76,131.83,4250.0,120.993,121.0388,120.8737,120.9379,4250.0
2017-08-16 10:05:00,131.83,131.86,131.77,131.86,5647.0,120.9379,120.9654,120.8829,120.9654,5647.0
2017-08-16 10:10:00,131.84,131.94,131.78,131.9,8762.0,120.9471,121.0388,120.8921,121.0021,8762.0
2017-08-16 10:15:00,131.88,131.92,131.88,131.91,1436.0,120.9838,121.0205,120.9838,121.0113,1436.0
2017-08-16 10:20:00,131.95,131.96,131.91,131.91,900.0,121.048,121.0572,121.0113,121.0113,900.0
2017-08-16 10:25:00,131.93,131.95,131.88,131.9,4734.0,121.0297,121.048,120.9838,121.0021,4734.0
2017-08-16 10:30:00,131.91,132.09,131.91,132.04,12921.0,121.0113,121.1764,121.0113,121.1306,12921.0
2017-08-16 10:35:00,132.09,132.14,131.96,132.0,6024.0,121.1764,121.2223,121.0572,121.0939,6024.0
2017-08-16 10:40:00,132.0,132.05,131.98,132.03,10600.0,121.0939,121.1397,121.0755,121.1214,10600.0
2017-08-16 10:45:00,132.05,132.06,131.99,131.99,5797.0,121.1397,121.1489,121.0847,121.0847,5797.0
2017-08-16 10:50:00,131.98,132.02,131.93,132.0,2946.0,121.0755,121.1122,121.0297,121.0939,2946.0
2017-08-16 10:55:00,132.02,132.11,132.0,132.09,6844.0,121.1122,121.1948,121.0939,121.1764,6844.0
2017-08-16 11:00:00,132.08,132.11,132.0,132.04,13483.0,121.1673,121.1948,121.0939,121.1306,13483.0
2017-08-16 11:05:00,132.06,132.22,132.05,132.14,10907.0,121.1489,121.2957,121.1397,121.2223,10907.0
2017-08-16 11:10:00,132.14,132.19,132.1,132.15,2738.0,121.2223,121.2682,121.1856,121.2315,2738.0
2017-08-16 11:15:00,132.14,132.19,132.13,132.19,2300.0,121.2223,121.2682,121.2131,121.2682,2300.0
2017-08-16 11:20:00,132.19,132.29,132.19,132.21,7942.0,121.2682,121.3599,121.2682,121.2865,7942.0
2017-08-16 11:25:00,132.22,132.29,132.13,132.28,5360.0,121.2957,121.3599,121.2131,121.3507,5360.0
2017-08-16 11:30:00,132.29,132.36,132.26,132.36,2964.0,121.3599,121.4241,121.3324,121.4241,2964.0
2017-08-16 11:35:00,132.37,132.48,132.36,132.48,7079.0,121.4333,121.5342,121.4241,121.5342,7079.0
2017-08-16 11:40:00,132.48,132.48,132.4,132.44,12899.0,121.5342,121.5342,121.4608,121.4975,12899.0
2017-08-16 11:45:00,132.43,132.51,132.42,132.45,3396.0,121.4884,121.5617,121.4792,121.5067,3396.0
2017-08-16 11:50:00,132.44,132.45,132.24,132.24,2400.0,121.4975,121.5067,121.314,121.314,2400.0
2017-08-16 11:55:00,132.24,132.29,132.22,132.25,2269.0,121.314,121.3599,121.2957,121.3232,2269.0
2017-08-16 12:00:00,132.28,132.32,132.18,132.22,5944.0,121.3507,121.3874,121.259,121.2957,5944.0
2017-08-16 12:05:00,132.23,132.55,132.2,132.55,10534.0,121.3049,121.5984,121.2774,121.5984,10534.0
2017-08-16 12:10:00,132.55,132.59,132.49,132.54,2295.0,121.5984,121.6351,121.5434,121.5893,2295.0
2017-08-16 12:15:00,132.48,132.52,132.42,132.47,6746.0,121.5342,121.5709,121.4792,121.525,6746.0
2017-08-16 12:20:00,132.45,132.45,132.37,132.37,1927.0,121.5067,121.5067,121.4333,121.4333,1927.0
2017-08-16 12:25:00,132.41,132.42,132.31,132.32,1400.0,121.47,121.4792,121.3783,121.3874,1400.0
2017-08-16 12:30:00,132.3,132.46,132.25,132.46,2200.0,121.3691,121.5159,121.3232,121.5159,2200.0
2017-08-16 12:35:00,132.48,132.48,132.4,132.47,1600.0,121.5342,121.5342,121.4608,121.525,1600.0
2017-08-16 12:40:00,132.44,132.46,132.42,132.44,2744.0,121.4975,121.5159,121.4792,121.4975,2744.0
2017-08-16 12:45:00,132.44,132.44,132.34,132.34,700.0,121.4975,121.4975,121.4058,121.4058,700.0
2017-08-16 12:50:00,132.38,132.38,132.31,132.32,1200.0,121.4425,121.4425,121.3783,121.3874,1200.0
2017-08-16 12:55:00,132.32,132.43,132.32,132.43,2210.0,121.3874,121.4884,121.3874,121.4884,2210.0
2017-08-16 13:00:00,132.49,132.49,132.42,132.43,559.0,121.5434,121.5434,121.4792,121.4884,559.0
2017-08-16 13:05:00,132.42,132.42,132.35,132.35,1300.0,121.4792,121.4792,121.415,121.415,1300.0
2017-08-16 13:10:00,132.39,132.39,132.29,132.31,4813.0,121.4517,121.4517,121.3599,121.3783,4813.0
2017-08-16 13:15:00,132.31,132.47,132.24,132.47,3793.0,121.3783,121.525,121.314,121.525,3793.0
2017-08-16 13:20:00,132.46,132.53,132.44,132.44,2862.0,121.5159,121.5801,121.4975,121.4975,2862.0
2017-08-16 13:25:00,132.46,132.46,132.33,132.39,1500.0,121.5159,121.5159,121.3966,121.4517,1500.0
2017-08-16 13:30:00,132.42,132.49,132.35,132.39,2476.0,121.4792,121.5434,121.415,121.4517,2476.0
2017-08-16 13:35:00,132.42,132.5,132.37,132.5,1600.0,121.4792,121.5526,121.4333,121.5526,1600.0
2017-08-16 13:40:00,132.5,132.54,132.46,132.51,2000.0,121.5526,121.5893,121.5159,121.5617,2000.0
2017-08-16 13:45:00,132.48,132.51,132.48,132.5,1100.0,121.5342,121.5617,121.5342,121.5526,1100.0
2017-08-16 13:50:00,132.45,132.52,132.43,132.43,3652.0,121.5067,121.5709,121.4884,121.4884,3652.0
2017-08-16 13:55:00,132.45,132.66,132.43,132.65,4456.0,121.5067,121.6993,121.4884,121.6902,4456.0
2017-08-16 14:00:00,132.59,132.65,132.53,132.63,3281.0,121.6351,121.6902,121.5801,121.6718,3281.0
2017-08-16 14:05:00,132.63,132.71,132.6,132.68,5856.0,121.6718,121.7452,121.6443,121.7177,5856.0
2017-08-16 14:10:00,132.67,132.73,132.63,132.68,6093.0,121.7085,121.7636,121.6718,121.7177,6093.0
2017-08-16 14:15:00,132.63,132.7,132.59,132.59,5531.0,121.6718,121.736,121.6351,121.6351,5531.0
2017-08-16 14:20:00,132.59,132.66,132.48,132.53,4243.0,121.6351,121.6993,121.5342,121.5801,4243.0
2017-08-16 14:25:00,132.56,132.56,132.5,132.54,2373.0,121.6076,121.6076,121.5526,121.5893,2373.0
2017-08-16 14:30:00,132.48,132.53,132.41,132.51,2736.0,121.5342,121.5801,121.47,121.5617,2736.0
2017-08-16 14:35:00,132.51,132.55,132.44,132.44,3629.0,121.5617,121.5984,121.4975,121.4975,3629.0
2017-08-16 14:40:00,132.4,132.46,132.4,132.43,2201.0,121.4608,121.5159,121.4608,121.4884,2201.0
2017-08-16 14:45:00,132.43,132.45,132.42,132.44,1200.0,121.4884,121.5067,121.4792,121.4975,1200.0
2017-08-16 14:50:00,132.44,132.45,132.4,132.4,1700.0,121.4975,121.5067,121.4608,121.4608,1700.0
2017-08-16 14:55:00,132.35,132.56,132.35,132.53,3196.0,121.415,121.6076,121.415,121.5801,3196.0
2017-08-16 15:00:00,132.51,132.52,132.48,132.49,2244.0,121.5617,121.5709,121.5342,121.5434,2244.0
2017-08-16 15:05:00,132.5,132.5,132.43,132.47,3126.0,121.5526,121.5526,121.4884,121.525,3126.0
2017-08-16 15:10:00,132.46,132.49,132.45,132.45,3102.0,121.5159,121.5434,121.5067,121.5067,3102.0
2017-08-16 15:15:00,132.42,132.45,132.41,132.41,2800.0,121.4792,121.5067,121.47,121.47,2800.0
2017-08-16 15:20:00,132.41,132.43,132.32,132.36,6377.0,121.47,121.4884,121.3874,121.4241,6377.0
2017-08-16 15:25:00,132.38,132.46,132.37,132.44,5936.0,121.4425,121.5159,121.4333,121.4975,5936.0
2017-08-16 15:30:00,132.44,132.5,132.38,132.39,6036.0,121.4975,121.5526,121.4425,121.4517,6036.0
2017-08-16 15:35:00,132.38,132.38,132.26,132.28,7851.0,121.4425,121.4425,121.3324,121.3507,7851.0
2017-08-16 15:40:00,132.28,132.32,132.25,132.27,8465.0,121.3507,121.3874,121.3232,121.3416,8465.0
2017-08-16 15:45:00,132.25,132.29,132.19,132.2,11429.0,121.3232,121.3599,121.2682,121.2774,11429.0
2017-08-16 15:50:00,132.21,132.26,132.18,132.26,13031.0,121.2865,121.3324,121.259,121.3324,13031.0
2017-08-16 15:55:00,132.26,132.4,132.21,132.4,42905.0,121.3324,121.4608,121.2865,121.4608,42905.0
2017-08-17 09:30:00,131.51,132.1,131.51,131.85,22203.0,120.6444,121.1856,120.6444,120.9563,22203.0
2017-08-17 09:35:00,131.92,132.15,131.92,132.06,2531.0,121.0205,121.2315,121.0205,121.1489,2531.0
2017-08-17 09:40:00,132.06,132.09,132.0,132.09,2325.0,121.1489,121.1764,121.0939,121.1764,2325.0
2017-08-17 09:45:00,132.09,132.16,131.96,132.04,3552.0,121.1764,121.2407,121.0572,121.1306,3552.0
2017-08-17 09:50:00,132.0,132.07,131.89,131.93,2593.0,121.0939,121.1581,120.993,121.0297,2593.0
2017-08-17 09:55:00,131.94,131.95,131.66,131.74,5423.0,121.0388,121.048,120.782,120.8554,5423.0
2017-08-17 10:00:00,131.71,131.77,131.58,131.77,4882.0,120.8278,120.8829,120.7086,120.8829,4882.0
2017-08-17 10:05:00,131.77,131.86,131.7,131.78,3570.0,120.8829,120.9654,120.8187,120.8921,3570.0
2017-08-17 10:10:00,131.87,131.87,131.72,131.72,4317.0,120.9746,120.9746,120.837,120.837,4317.0
2017-08-17 10:15:00,131.69,131.74,131.66,131.66,3862.0,120.8095,120.8554,120.782,120.782,3862.0
2017-08-17 10:20:00,131.66,131.72,131.53,131.66,3425.0,120.782,120.837,120.6627,120.782,3425.0
2017-08-17 10:25:00,131.63,131.76,131.63,131.67,2006.0,120.7544,120.8737,120.7544,120.7911,2006.0
2017-08-17 10:30:00,131.63,131.89,131.63,131.84,2456.0,120.7544,120.993,120.7544,120.9471,2456.0
2017-08-17 10:35:00,131.84,131.91,131.82,131.82,1500.0,120.9471,121.0113,120.9287,120.9287,1500.0
2017-08-17 10:40:00,131.81,131.81,131.7,131.7,2400.0,120.9196,120.9196,120.8187,120.8187,2400.0
2017-08-17 10:45:00,131.74,131.86,131.56,131.61,3421.0,120.8554,120.9654,120.6902,120.7361,3421.0
2017-08-17 10:50:00,131.56,131.7,131.55,131.7,3000.0,120.6902,120.8187,120.6811,120.8187,3000.0
2017-08-17 10:55:00,131.79,131.88,131.66,131.66,4750.0,120.9012,120.9838,120.782,120.782,4750.0
2017-08-17 11:00:00,131.71,131.81,131.69,131.74,2088.0,120.8278,120.9196,120.8095,120.8554,2088.0
2017-08-17 11:05:00,131.76,131.9,131.76,131.82,3200.0,120.8737,121.0021,120.8737,120.9287,3200.0
2017-08-17 11:10:00,131.83,131.83,131.72,131.74,3258.0,120.9379,120.9379,120.837,120.8554,3258.0
2017-08-17 11:15:00,131.73,131.75,131.67,131.72,3563.0,120.8462,120.8645,120.7911,120.837,3563.0
2017-08-17 11:20:00,131.68,131.74,131.67,131.67,3100.0,120.8003,120.8554,120.7911,120.7911,3100.0
2017-08-17 11:25:00,131.72,131.73,131.56,131.58,6062.0,120.837,120.8462,120.6902,120.7086,6062.0
2017-08-17 11:30:00,131.58,131.65,131.58,131.63,8581.0,120.7086,120.7728,120.7086,120.7544,8581.0
2017-08-17 11:35:00,131.62,131.64,131.49,131.5,3366.0,120.7453,120.7636,120.626,120.6352,3366.0
2017-08-17 11:40:00,131.5,131.55,131.47,131.55,5010.0,120.6352,120.6811,120.6077,120.6811,5010.0
2017-08-17 11:45:00,131.51,131.58,131.47,131.54,2290.0,120.6444,120.7086,120.6077,120.6719,2290.0
2017-08-17 11:50:00,131.5,131.65,131.5,131.62,4717.0,120.6352,120.7728,120.6352,120.7453,4717.0
2017-08-17 11:55:00,131.65,131.65,131.6,131.6,2237.0,120.7728,120.7728,120.7269,120.7269,2237.0
2017-08-17 12:00:00,131.6,131.6,131.42,131.56,6956.0,120.7269,120.7269,120.5618,120.6902,6956.0
2017-08-17 12:05:00,131.56,131.56,131.44,131.48,3345.0,120.6902,120.6902,120.5801,120.6168,3345.0
2017-08-17 12:10:00,131.41,131.41,131.35,131.36,500.0,120.5526,120.5526,120.4976,120.5068,500.0
2017-08-17 12:15:00,131.41,131.5,131.29,131.48,5193.0,120.5526,120.6352,120.4425,120.6168,5193.0
2017-08-17 12:20:00,131.45,131.46,131.37,131.46,2688.0,120.5893,120.5985,120.5159,120.5985,2688.0
2017-08-17 12:25:00,131.5,131.51,131.38,131.42,3565.0,120.6352,120.6444,120.5251,120.5618,3565.0
2017-08-17 12:30:00,131.38,131.42,131.35,131.4,3684.0,120.5251,120.5618,120.4976,120.5435,3684.0
2017-08-17 12:35:00,131.38,131.47,131.36,131.43,1499.0,120.5251,120.6077,120.5068,120.571,1499.0
2017-08-17 12:40:00,131.46,131.46,131.34,131.34,1700.0,120.5985,120.5985,120.4884,120.4884,1700.0
2017-08-17 12:45:00,131.37,131.42,131.37,131.38,2561.0,120.5159,120.5618,120.5159,120.5251,2561.0
2017-08-17 12:50:00,131.39,131.39,131.19,131.2,6794.0,120.5343,120.5343,120.3508,120.36,6794.0
2017-08-17 12:55:00,131.23,131.23,131.11,131.13,2489.0,120.3875,120.3875,120.2774,120.2958,2489.0
2017-08-17 13:00:00,131.17,131.17,131.04,131.09,3701.0,120.3325,120.3325,120.2132,120.2591,3701.0
2017-08-17 13:05:00,131.09,131.3,131.04,131.21,3200.0,120.2591,120.4517,120.2132,120.3691,3200.0
2017-08-17 13:10:00,131.19,131.19,131.11,131.15,6023.0,120.3508,120.3508,120.2774,120.3141,6023.0
2017-08-17 13:15:00,131.17,131.18,131.13,131.13,901.0,120.3325,120.3416,120.2958,120.2958,901.0
2017-08-17 13:20:00,131.14,131.14,131.1,131.12,1600.0,120.3049,120.3049,120.2682,120.2866,1600.0
2017-08-17 13:25:00,131.11,131.11,131.07,131.09,1045.0,120.2774,120.2774,120.2407,120.2591,1045.0
2017-08-17 13:30:00,131.09,131.1,131.05,131.09,3229.0,120.2591,120.2682,120.2224,120.2591,3229.0
2017-08-17 13:35:00,131.09,131.16,131.06,131.06,3135.0,120.2591,120.3233,120.2315,120.2315,3135.0
2017-08-17 13:40:00,131.1,131.11,131.01,131.06,997.0,120.2682,120.2774,120.1857,120.2315,997.0
2017-08-17 13:45:00,131.06,131.07,131.0,131.0,1753.0,120.2315,120.2407,120.1765,120.1765,1753.0
2017-08-17 13:50:00,130.96,130.99,130.9,130.92,4919.0,120.1398,120.1673,120.0848,120.1031,4919.0
2017-08-17 13:55:00,130.93,131.04,130.9,131.04,2831.0,120.1123,120.2132,120.0848,120.2132,2831.0
2017-08-17 14:00:00,131.04,131.11,130.97,130.97,2540.0,120.2132,120.2774,120.149,120.149,2540.0
2017-08-17 14:05:00,130.97,131.04,130.96,130.96,2887.0,120.149,120.2132,120.1398,120.1398,2887.0
2017-08-17 14:10:00,130.99,131.02,130.95,130.99,4897.0,120.1673,120.1948,120.1306,120.1673,4897.0
2017-08-17 14:15:00,130.98,131.0,130.91,130.94,9109.0,120.1582,120.1765,120.0939,120.1215,9109.0
2017-08-17 14:20:00,130.96,131.04,130.94,131.02,5937.0,120.1398,120.2132,120.1215,120.1948,5937.0
2017-08-17 14:25:00,131.02,131.09,131.01,131.09,2586.0,120.1948,120.2591,120.1857,120.2591,2586.0
2017-08-17 14:30:00,131.1,131.11,131.06,131.08,1600.0,120.2682,120.2774,120.2315,120.2499,1600.0
2017-08-17 14:35:00,131.04,131.06,130.99,130.99,2925.0,120.2132,120.2315,120.1673,120.1673,2925.0
2017-08-17 14:40:00,130.98,130.99,130.92,130.92,17743.0,120.1582,120.1673,120.1031,120.1031,17743.0
2017-08-17 14:45:00,130.94,131.0,130.94,130.99,2106.0,120.1215,120.1765,120.1215,120.1673,2106.0
2017-08-17 14:50:00,130.97,131.01,130.9,130.98,7682.0,120.149,120.1857,120.0848,120.1582,7682.0
2017-08-17 14:55:00,130.98,131.12,130.96,131.09,4529.0,120.1582,120.2866,120.1398,120.2591,4529.0
2017-08-17 15:00:00,131.08,131.15,131.06,131.06,7970.0,120.2499,120.3141,120.2315,120.2315,7970.0
2017-08-17 15:05:00,131.06,131.07,130.98,131.04,5296.0,120.2315,120.2407,120.1582,120.2132,5296.0
2017-08-17 15:10:00,131.02,131.02,130.9,130.9,5235.0,120.1948,120.1948,120.0848,120.0848,5235.0
2017-08-17 15:15:00,130.91,130.92,130.79,130.8,5521.0,120.0939,120.1031,119.9839,119.993,5521.0
2017-08-17 15:20:00,130.81,130.84,130.78,130.78,7489.0,120.0022,120.0297,119.9747,119.9747,7489.0
2017-08-17 15:25:00,130.8,130.82,130.66,130.66,19649.0,119.993,120.0114,119.8646,119.8646,19649.0
2017-08-17 15:30:00,130.67,130.71,130.59,130.63,12351.0,119.8738,119.9105,119.8004,119.8371,12351.0
2017-08-17 15:35:00,130.65,130.68,130.49,130.51,11916.0,119.8554,119.8829,119.7086,119.727,11916.0
2017-08-17 15:40:00,130.48,130.56,130.34,130.38,14346.0,119.6995,119.7729,119.571,119.6077,14346.0
2017-08-17 15:45:00,130.38,130.39,130.25,130.34,16703.0,119.6077,119.6169,119.4885,119.571,16703.0
2017-08-17 15:50:00,130.33,130.34,130.22,130.33,18237.0,119.5619,119.571,119.4609,119.5619,18237.0
2017-08-17 15:55:00,130.32,130.37,130.22,130.26,54414.0,119.5527,119.5986,119.4609,119.4976,54414.0
2017-08-18 09:30:00,130.35,130.48,130.15,130.32,71964.0,119.5802,119.6995,119.3967,119.5527,71964.0
2017-08-18 09:35:00,130.32,130.32,129.8,129.8,6815.0,119.5527,119.5527,119.0756,119.0756,6815.0
2017-08-18 09:40:00,129.73,130.13,129.73,130.13,3235.0,119.0114,119.3784,119.0114,119.3784,3235.0
2017-08-18 09:45:00,130.1,130.14,129.94,130.02,2584.0,119.3509,119.3876,119.2041,119.2775,2584.0
2017-08-18 09:50:00,130.05,130.08,129.99,130.03,2853.0,119.305,119.3325,119.2499,119.2866,2853.0
2017-08-18 09:55:00,130.08,130.08,129.98,130.0,3567.0,119.3325,119.3325,119.2408,119.2591,3567.0
2017-08-18 10:00:00,130.04,130.19,129.97,130.13,2350.0,119.2958,119.4334,119.2316,119.3784,2350.0
2017-08-18 10:05:00,130.17,130.34,130.14,130.34,3115.0,119.4151,119.571,119.3876,119.571,3115.0
2017-08-18 10:10:00,130.31,130.35,130.21,130.21,2208.0,119.5435,119.5802,119.4518,119.4518,2208.0
2017-08-18 10:15:00,130.3,130.33,130.07,130.09,8748.0,119.5343,119.5619,119.3233,119.3417,8748.0
2017-08-18 10:20:00,130.13,130.23,130.11,130.2,2300.0,119.3784,119.4701,119.36,119.4426,2300.0
2017-08-18 10:25:00,130.17,130.21,130.11,130.15,2062.0,119.4151,119.4518,119.36,119.3967,2062.0
2017-08-18 10:30:00,130.14,130.21,130.08,130.2,4414.0,119.3876,119.4518,119.3325,119.4426,4414.0
2017-08-18 10:35:00,130.27,130.28,130.23,130.27,1238.0,119.5068,119.516,119.4701,119.5068,1238.0
2017-08-18 10:40:00,130.25,130.26,130.19,130.2,2931.0,119.4885,119.4976,119.4334,119.4426,2931.0
2017-08-18 10:45:00,130.2,130.25,130.16,130.23,7830.0,119.4426,119.4885,119.4059,119.4701,7830.0
2017-08-18 10:50:00,130.26,130.28,130.18,130.22,4570.0,119.4976,119.516,119.4243,119.4609,4570.0
2017-08-18 10:55:00,130.24,130.24,130.21,130.22,680.0,119.4793,119.4793,119.4518,119.4609,680.0
2017-08-18 11:00:00,130.23,130.34,130.15,130.34,9075.0,119.4701,119.571,119.3967,119.571,9075.0
2017-08-18 11:05:00,130.32,130.34,130.26,130.34,3626.0,119.5527,119.571,119.4976,119.571,3626.0
2017-08-18 11:10:00,130.31,130.38,130.27,130.36,4600.0,119.5435,119.6077,119.5068,119.5894,4600.0
2017-08-18 11:15:00,130.33,130.51,130.31,130.48,5250.0,119.5619,119.727,119.5435,119.6995,5250.0
2017-08-18 11:20:00,130.54,130.54,130.4,130.41,3875.0,119.7545,119.7545,119.6261,119.6352,3875.0
2017-08-18 11:25:00,130.42,130.56,130.4,130.52,3288.0,119.6444,119.7729,119.6261,119.7362,3288.0
2017-08-18 11:30:00,130.46,130.49,130.4,130.49,1550.0,119.6811,119.7086,119.6261,119.7086,1550.0
2017-08-18 11:35:00,130.5,130.5,130.43,130.46,1100.0,119.7178,119.7178,119.6536,119.6811,1100.0
2017-08-18 11:40:00,130.53,130.53,130.38,130.46,2100.0,119.7453,119.7453,119.6077,119.6811,2100.0
2017-08-18 11:45:00,130.45,130.45,130.34,130.43,4918.0,119.6719,119.6719,119.571,119.6536,4918.0
2017-08-18 11:50:00,130.41,130.51,130.37,130.42,3000.0,119.6352,119.727,119.5986,119.6444,3000.0
2017-08-18 11:55:00,130.41,130.47,130.4,130.47,1250.0,119.6352,119.6903,119.6261,119.6903,1250.0
2017-08-18 12:00:00,130.49,130.5,130.35,130.36,2314.0,119.7086,119.7178,119.5802,119.5894,2314.0
2017-08-18 12:05:00,130.39,130.4,130.31,130.31,2526.0,119.6169,119.6261,119.5435,119.5435,2526.0
2017-08-18 12:10:00,130.37,130.39,130.31,130.32,2578.0,119.5986,119.6169,119.5435,119.5527,2578.0
2017-08-18 12:15:00,130.37,130.42,130.35,130.35,1584.0,119.5986,119.6444,119.5802,119.5802,1584.0
2017-08-18 12:20:00,130.35,130.37,130.26,130.31,2800.0,119.5802,119.5986,119.4976,119.5435,2800.0
2017-08-18 12:25:00,130.28,130.39,130.27,130.39,1715.0,119.516,119.6169,119.5068,119.6169,1715.0
2017-08-18 12:30:00,130.41,130.44,130.38,130.4,1526.0,119.6352,119.6628,119.6077,119.6261,1526.0
2017-08-18 12:35:00,130.43,130.45,130.38,130.43,900.0,119.6536,119.6719,119.6077,119.6536,900.0
2017-08-18 12:40:00,130.46,130.65,130.46,130.55,3015.0,119.6811,119.8554,119.6811,119.7637,3015.0
2017-08-18 12:45:00,130.58,130.6,130.44,130.6,2250.0,119.7912,119.8095,119.6628,119.8095,2250.0
2017-08-18 12:50:00,130.55,130.63,130.55,130.58,1200.0,119.7637,119.8371,119.7637,119.7912,1200.0
2017-08-18 12:55:00,130.59,130.61,130.51,130.51,2474.0,119.8004,119.8187,119.727,119.727,2474.0
2017-08-18 13:00:00,130.48,130.6,130.41,130.53,3017.0,119.6995,119.8095,119.6352,119.7453,3017.0
2017-08-18 13:05:00,130.52,130.57,130.46,130.46,1745.0,119.7362,119.782,119.6811,119.6811,1745.0
2017-08-18 13:10:00,130.52,130.58,130.5,130.54,2151.0,119.7362,119.7912,119.7178,119.7545,2151.0
2017-08-18 13:15:00,130.5,130.62,130.5,130.57,2250.0,119.7178,119.8279,119.7178,119.782,2250.0
2017-08-18 13:20:00,130.53,130.54,130.48,130.52,1900.0,119.7453,119.7545,119.6995,119.7362,1900.0
2017-08-18 13:25:00,130.49,130.53,130.43,130.43,2308.0,119.7086,119.7453,119.6536,119.6536,2308.0
2017-08-18 13:30:00,130.41,130.46,130.39,130.42,2000.0,119.6352,119.6811,119.6169,119.6444,2000.0
2017-08-18 13:35:00,130.42,130.42,130.2,130.26,9166.0,119.6444,119.6444,119.4426,119.4976,9166.0
2017-08-18 13:40:00,130.26,130.3,130.25,130.28,2058.0,119.4976,119.5343,119.4885,119.516,2058.0
2017-08-18 13:45:00,130.29,130.29,130.22,130.23,1033.0,119.5252,119.5252,119.4609,119.4701,1033.0
2017-08-18 13:50:00,130.23,130.3,130.21,130.24,4443.0,119.4701,119.5343,119.4518,119.4793,4443.0
2017-08-18 13:55:00,130.26,130.35,130.16,130.16,3865.0,119.4976,119.5802,119.4059,119.4059,3865.0
2017-08-18 14:00:00,130.15,130.31,130.14,130.29,9090.0,119.3967,119.5435,119.3876,119.5252,9090.0
2017-08-18 14:05:00,130.31,130.32,130.27,130.31,8614.0,119.5435,119.5527,119.5068,119.5435,8614.0
2017-08-18 14:10:00,130.29,130.3,130.24,130.24,3522.0,119.5252,119.5343,119.4793,119.4793,3522.0
2017-08-18 14:15:00,130.23,130.26,130.21,130.21,2853.0,119.4701,119.4976,119.4518,119.4518,2853.0
2017-08-18 14:20:00,130.21,130.21,130.1,130.17,6786.0,119.4518,119.4518,119.3509,119.4151,6786.0
2017-08-18 14:25:00,130.15,130.22,130.15,130.22,3600.0,119.3967,119.4609,119.3967,119.4609,3600.0
2017-08-18 14:30:00,130.23,130.29,130.22,130.23,2594.0,119.4701,119.5252,119.4609,119.4701,2594.0
2017-08-18 14:35:00,130.26,130.3,130.23,130.28,1800.0,119.4976,119.5343,119.4701,119.516,1800.0
2017-08-18 14:40:00,130.27,130.37,130.26,130.36,5065.0,119.5068,119.5986,119.4976,119.5894,5065.0
2017-08-18 14:45:00,130.37,130.38,130.32,130.35,2650.0,119.5986,119.6077,119.5527,119.5802,2650.0
2017-08-18 14:50:00,130.33,130.35,130.28,130.33,1600.0,119.5619,119.5802,119.516,119.5619,1600.0
2017-08-18 14:55:00,130.32,130.4,130.31,130.37,4214.0,119.5527,119.6261,119.5435,119.5986,4214.0
2017-08-18 15:00:00,130.39,130.44,130.37,130.39,2403.0,119.6169,119.6628,119.5986,119.6169,2403.0
2017-08-18 15:05:00,130.41,130.45,130.39,130.41,2703.0,119.6352,119.6719,119.6169,119.6352,2703.0
2017-08-18 15:10:00,130.42,130.43,130.32,130.32,4180.0,119.6444,119.6536,119.5527,119.5527,4180.0
2017-08-18 15:15:00,130.32,130.32,130.19,130.23,8400.0,119.5527,119.5527,119.4334,119.4701,8400.0
2017-08-18 15:20:00,130.22,130.36,130.22,130.34,8050.0,119.4609,119.5894,119.4609,119.571,8050.0
2017-08-18 15:25:00,130.34,130.4,130.32,130.33,4149.0,119.571,119.6261,119.5527,119.5619,4149.0
2017-08-18 15:30:00,130.34,130.37,130.28,130.28,4567.0,119.571,119.5986,119.516,119.516,4567.0
2017-08-18 15:35:00,130.3,130.4,130.28,130.33,13642.0,119.5343,119.6261,119.516,119.5619,13642.0
2017-08-18 15:40:00,130.33,130.4,130.32,130.39,8958.0,119.5619,119.6261,119.5527,119.6169,8958.0
2017-08-18 15:45:00,130.4,130.44,130.26,130.28,12627.0,119.6261,119.6628,119.4976,119.516,12627.0
2017-08-18 15:50:00,130.27,130.35,130.23,130.27,16374.0,119.5068,119.5802,119.4701,119.5068,16374.0
2017-08-18 15:55:00,130.28,130.28,130.09,130.1,40039.0,119.516,119.516,119.3417,119.3509,40039.0
2017-08-21 09:30:00,130.16,130.47,129.76,129.76,8043.0,119.4059,119.6903,119.039,119.039,8043.0
2017-08-21 09:35:00,129.82,130.29,129.81,130.21,2405.0,119.094,119.5252,119.0848,119.4518,2405.0
2017-08-21 09:40:00,130.23,130.43,130.15,130.41,2300.0,119.4701,119.6536,119.3967,119.6352,2300.0
2017-08-21 09:45:00,130.31,130.31,129.95,129.96,1835.0,119.5435,119.5435,119.2133,119.2224,1835.0
2017-08-21 09:50:00,129.92,130.13,129.92,130.03,3462.0,119.1857,119.3784,119.1857,119.2866,3462.0
2017-08-21 09:55:00,130.03,130.07,129.97,129.99,1850.0,119.2866,119.3233,119.2316,119.2499,1850.0
2017-08-21 10:00:00,129.96,129.96,129.63,129.78,10337.0,119.2224,119.2224,118.9197,119.0573,10337.0
2017-08-21 10:05:00,129.78,130.0,129.77,130.0,1525.0,119.0573,119.2591,119.0481,119.2591,1525.0
2017-08-21 10:10:00,130.03,130.17,129.97,130.03,3522.0,119.2866,119.4151,119.2316,119.2866,3522.0
2017-08-21 10:15:00,130.0,130.11,129.95,130.06,2200.0,119.2591,119.36,119.2133,119.3142,2200.0
2017-08-21 10:20:00,130.0,130.01,129.91,129.95,1820.0,119.2591,119.2683,119.1766,119.2133,1820.0
2017-08-21 10:25:00,129.99,130.07,129.93,130.04,1100.0,119.2499,119.3233,119.1949,119.2958,1100.0
2017-08-21 10:30:00,130.06,130.31,130.06,130.31,8101.0,119.3142,119.5435,119.3142,119.5435,8101.0
2017-08-21 10:35:00,130.26,130.28,130.22,130.22,1269.0,119.4976,119.516,119.4609,119.4609,1269.0
2017-08-21 10:40:00,130.21,130.32,130.21,130.27,1800.0,119.4518,119.5527,119.4518,119.5068,1800.0
2017-08-21 10:45:00,130.24,130.3,130.24,130.27,1401.0,119.4793,119.5343,119.4793,119.5068,1401.0
2017-08-21 10:50:00,130.31,130.39,130.27,130.33,1739.0,119.5435,119.6169,119.5068,119.5619,1739.0
2017-08-21 10:55:00,130.29,130.42,130.29,130.35,2250.0,119.5252,119.6444,119.5252,119.5802,2250.0
2017-08-21 11:00:00,130.41,130.41,130.33,130.39,2265.0,119.6352,119.6352,119.5619,119.6169,2265.0
2017-08-21 11:05:00,130.4,130.41,130.33,130.35,3219.0,119.6261,119.6352,119.5619,119.5802,3219.0
2017-08-21 11:10:00,130.36,130.5,130.36,130.46,1000.0,119.5894,119.7178,119.5894,119.6811,1000.0
2017-08-21 11:15:00,130.43,130.54,130.41,130.41,1318.0,119.6536,119.7545,119.6352,119.6352,1318.0
2017-08-21 11:20:00,130.42,130.53,130.42,130.47,1830.0,119.6444,119.7453,119.6444,119.6903,1830.0
2017-08-21 11:25:00,130.42,130.46,130.42,130.42,1216.0,119.6444,119.6811,119.6444,119.6444,1216.0
2017-08-21 11:30:00,130.36,130.46,130.34,130.45,1100.0,119.5894,119.6811,119.571,119.6719,1100.0
2017-08-21 11:35:00,130.38,130.42,130.36,130.41,600.0,119.6077,119.6444,119.5894,119.6352,600.0
2017-08-21 11:40:00,130.43,130.44,130.33,130.33,1300.0,119.6536,119.6628,119.5619,119.5619,1300.0
2017-08-21 11:45:00,130.35,130.43,130.33,130.33,2445.0,119.5802,119.6536,119.5619,119.5619,2445.0
2017-08-21 11:50:00,130.34,130.35,130.28,130.3,905.0,119.571,119.5802,119.516,119.5343,905.0
2017-08-21 11:55:00,130.36,130.37,130.32,130.34,1898.0,119.5894,119.5986,119.5527,119.571,1898.0
2017-08-21 12:00:00,130.38,130.48,130.38,130.46,1166.0,119.6077,119.6995,119.6077,119.6811,1166.0
2017-08-21 12:05:00,130.46,130.54,130.46,130.48,5054.0,119.6811,119.7545,119.6811,119.6995,5054.0
2017-08-21 12:10:00,130.53,130.53,130.4,130.41,1900.0,119.7453,119.7453,119.6261,119.6352,1900.0
2017-08-21 12:15:00,130.42,130.48,130.41,130.47,1307.0,119.6444,119.6995,119.6352,119.6903,1307.0
2017-08-21 12:20:00,130.46,130.55,130.44,130.5,2100.0,119.6811,119.7637,119.6628,119.7178,2100.0
2017-08-21 12:25:00,130.57,130.64,130.57,130.64,750.0,119.782,119.8462,119.782,119.8462,750.0
2017-08-21 12:30:00,130.66,130.68,130.62,130.65,2300.0,119.8646,119.8829,119.8279,119.8554,2300.0
2017-08-21 12:35:00,130.61,130.63,130.55,130.58,1527.0,119.8187,119.8371,119.7637,119.7912,1527.0
2017-08-21 12:40:00,130.61,130.63,130.53,130.59,4845.0,119.8187,119.8371,119.7453,119.8004,4845.0
2017-08-21 12:45:00,130.56,130.59,130.53,130.53,1866.0,119.7729,119.8004,119.7453,119.7453,1866.0
2017-08-21 12:50:00,130.51,130.57,130.51,130.57,940.0,119.727,119.782,119.727,119.782,940.0
2017-08-21 12:55:00,130.56,130.62,130.56,130.56,1687.0,119.7729,119.8279,119.7729,119.7729,1687.0
2017-08-21 13:00:00,130.57,130.64,130.56,130.64,1100.0,119.782,119.8462,119.7729,119.8462,1100.0
2017-08-21 13:05:00,130.63,130.63,130.56,130.56,800.0,119.8371,119.8371,119.7729,119.7729,800.0
2017-08-21 13:10:00,130.56,130.65,130.56,130.65,1807.0,119.7729,119.8554,119.7729,119.8554,1807.0
2017-08-21 13:15:00,130.61,130.61,130.58,130.6,888.0,119.8187,119.8187,119.7912,119.8095,888.0
2017-08-21 13:20:00,130.61,130.62,130.56,130.6,4021.0,119.8187,119.8279,119.7729,119.8095,4021.0
2017-08-21 13:25:00,130.58,130.64,130.58,130.64,1400.0,119.7912,119.8462,119.7912,119.8462,1400.0
2017-08-21 13:30:00,130.68,130.68,130.62,130.62,1744.0,119.8829,119.8829,119.8279,119.8279,1744.0
2017-08-21 13:35:00,130.6,130.68,130.6,130.61,1050.0,119.8095,119.8829,119.8095,119.8187,1050.0
2017-08-21 13:40:00,130.64,130.65,130.6,130.65,2481.0,119.8462,119.8554,119.8095,119.8554,2481.0
2017-08-21 13:45:00,130.61,130.73,130.61,130.72,2626.0,119.8187,119.9288,119.8187,119.9196,2626.0
2017-08-21 13:50:00,130.74,130.74,130.68,130.7,1970.0,119.938,119.938,119.8829,119.9013,1970.0
2017-08-21 13:55:00,130.65,130.65,130.59,130.59,900.0,119.8554,119.8554,119.8004,119.8004,900.0
2017-08-21 14:00:00,130.64,130.68,130.61,130.65,3524.0,119.8462,119.8829,119.8187,119.8554,3524.0
2017-08-21 14:05:00,130.65,130.65,130.61,130.61,1700.0,119.8554,119.8554,119.8187,119.8187,1700.0
2017-08-21 14:10:00,130.61,130.68,130.6,130.61,5804.0,119.8187,119.8829,119.8095,119.8187,5804.0
2017-08-21 14:15:00,130.58,130.58,130.51,130.55,1357.0,119.7912,119.7912,119.727,119.7637,1357.0
2017-08-21 14:20:00,130.55,130.6,130.53,130.55,4455.0,119.7637,119.8095,119.7453,119.7637,4455.0
2017-08-21 14:25:00,130.55,130.59,130.44,130.44,3073.0,119.7637,119.8004,119.6628,119.6628,3073.0
2017-08-21 14:30:00,130.5,130.53,130.48,130.49,2250.0,119.7178,119.7453,119.6995,119.7086,2250.0
2017-08-21 14:35:00,130.5,130.51,130.45,130.45,2709.0,119.7178,119.727,119.6719,119.6719,2709.0
2017-08-21 14:40:00,130.42,130.51,130.41,130.51,5481.0,119.6444,119.727,119.6352,119.727,5481.0
2017-08-21 14:45:00,130.49,130.52,130.45,130.5,3100.0,119.7086,119.7362,119.6719,119.7178,3100.0
2017-08-21 14:50:00,130.47,130.57,130.46,130.57,3455.0,119.6903,119.782,119.6811,119.782,3455.0
2017-08-21 14:55:00,130.59,130.7,130.57,130.59,7150.0,119.8004,119.9013,119.782,119.8004,7150.0
2017-08-21 15:00:00,130.57,130.68,130.51,130.68,7839.0,119.782,119.8829,119.727,119.8829,7839.0
2017-08-21 15:05:00,130.66,130.66,130.49,130.53,6398.0,119.8646,119.8646,119.7086,119.7453,6398.0
2017-08-21 15:10:00,130.51,130.56,130.47,130.47,1500.0,119.727,119.7729,119.6903,119.6903,1500.0
2017-08-21 15:15:00,130.45,130.55,130.45,130.52,2420.0,119.6719,119.7637,119.6719,119.7362,2420.0
2017-08-21 15:20:00,130.52,130.68,130.52,130.63,4269.0,119.7362,119.8829,119.7362,119.8371,4269.0
2017-08-21 15:25:00,130.65,130.65,130.6,130.6,4718.0,119.8554,119.8554,119.8095,119.8095,4718.0
2017-08-21 15:30:00,130.63,130.72,130.6,130.67,5960.0,119.8371,119.9196,119.8095,119.8738,5960.0
2017-08-21 15:35:00,130.68,130.69,130.62,130.66,7393.0,119.8829,119.8921,119.8279,119.8646,7393.0
2017-08-21 15:40:00,130.66,130.68,130.61,130.67,9275.0,119.8646,119.8829,119.8187,119.8738,9275.0
2017-08-21 15:45:00,130.64,130.67,130.52,130.55,8938.0,119.8462,119.8738,119.7362,119.7637,8938.0
2017-08-21 15:50:00,130.53,130.6,130.53,130.58,9404.0,119.7453,119.8095,119.7453,119.7912,9404.0
2017-08-21 15:55:00,130.58,130.58,130.39,130.41,53652.0,119.7912,119.7912,119.6169,119.6352,53652.0
2017-08-22 09:30:00,130.63,131.27,130.41,131.03,9460.0,119.8371,120.4242,119.6352,120.204,9460.0
2017-08-22 09:35:00,130.98,131.26,130.98,131.15,4406.0,120.1582,120.415,120.1582,120.3141,4406.0
2017-08-22 09:40:00,131.23,131.27,131.09,131.12,6067.0,120.3875,120.4242,120.2591,120.2866,6067.0
2017-08-22 09:45:00,131.09,131.16,131.0,131.14,12997.0,120.2591,120.3233,120.1765,120.3049,12997.0
2017-08-22 09:50:00,131.15,131.15,130.91,130.91,2955.0,120.3141,120.3141,120.0939,120.0939,2955.0
2017-08-22 09:55:00,130.96,131.21,130.95,131.11,10256.0,120.1398,120.3691,120.1306,120.2774,10256.0
2017-08-22 10:00:00,131.19,131.28,131.11,131.15,5009.0,120.3508,120.4334,120.2774,120.3141,5009.0
2017-08-22 10:05:00,131.21,131.26,131.18,131.19,3800.0,120.3691,120.415,120.3416,120.3508,3800.0
2017-08-22 10:10:00,131.21,131.27,131.17,131.26,3100.0,120.3691,120.4242,120.3325,120.415,3100.0
2017-08-22 10:15:00,131.21,131.38,131.21,131.38,2156.0,120.3691,120.5251,120.3691,120.5251,2156.0
2017-08-22 10:20:00,131.37,131.37,131.24,131.3,1314.0,120.5159,120.5159,120.3967,120.4517,1314.0
2017-08-22 10:25:00,131.26,131.32,131.25,131.3,2683.0,120.415,120.4701,120.4058,120.4517,2683.0
2017-08-22 10:30:00,131.41,131.51,131.35,131.41,3060.0,120.5526,120.6444,120.4976,120.5526,3060.0
2017-08-22 10:35:00,131.37,131.37,131.22,131.28,1800.0,120.5159,120.5159,120.3783,120.4334,1800.0
2017-08-22 10:40:00,131.32,131.32,131.23,131.24,1644.0,120.4701,120.4701,120.3875,120.3967,1644.0
2017-08-22 10:45:00,131.24,131.26,131.15,131.15,3500.0,120.3967,120.415,120.3141,120.3141,3500.0
2017-08-22 10:50:00,131.18,131.3,131.17,131.24,3707.0,120.3416,120.4517,120.3325,120.3967,3707.0
2017-08-22 10:55:00,131.22,131.22,131.16,131.2,1200.0,120.3783,120.3783,120.3233,120.36,1200.0
2017-08-22 11:00:00,131.16,131.24,131.16,131.23,1340.0,120.3233,120.3967,120.3233,120.3875,1340.0
2017-08-22 11:05:00,131.24,131.24,131.1,131.11,2833.0,120.3967,120.3967,120.2682,120.2774,2833.0
2017-08-22 11:10:00,131.12,131.13,131.09,131.12,2002.0,120.2866,120.2958,120.2591,120.2866,2002.0
2017-08-22 11:15:00,131.12,131.14,131.11,131.11,700.0,120.2866,120.3049,120.2774,120.2774,700.0
2017-08-22 11:20:00,131.13,131.13,131.04,131.07,1837.0,120.2958,120.2958,120.2132,120.2407,1837.0
2017-08-22 11:25:00,131.05,131.17,131.04,131.17,1855.0,120.2224,120.3325,120.2132,120.3325,1855.0
2017-08-22 11:30:00,131.19,131.34,131.12,131.29,2629.0,120.3508,120.4884,120.2866,120.4425,2629.0
2017-08-22 11:35:00,131.32,131.44,131.3,131.39,2301.0,120.4701,120.5801,120.4517,120.5343,2301.0
2017-08-22 11:40:00,131.42,131.45,131.38,131.38,1445.0,120.5618,120.5893,120.5251,120.5251,1445.0
2017-08-22 11:45:00,131.42,131.45,131.39,131.41,1534.0,120.5618,120.5893,120.5343,120.5526,1534.0
2017-08-22 11:50:00,131.41,131.41,131.35,131.35,1199.0,120.5526,120.5526,120.4976,120.4976,1199.0
2017-08-22 11:55:00,131.34,131.35,131.3,131.3,1202.0,120.4884,120.4976,120.4517,120.4517,1202.0
2017-08-22 12:00:00,131.29,131.29,131.03,131.03,7572.0,120.4425,120.4425,120.204,120.204,7572.0
2017-08-22 12:05:00,131.08,131.24,131.07,131.23,2752.0,120.2499,120.3967,120.2407,120.3875,2752.0
2017-08-22 12:10:00,131.21,131.23,131.19,131.19,927.0,120.3691,120.3875,120.3508,120.3508,927.0
2017-08-22 12:15:00,131.2,131.24,131.2,131.22,1300.0,120.36,120.3967,120.36,120.3783,1300.0
2017-08-22 12:20:00,131.23,131.24,131.22,131.23,1162.0,120.3875,120.3967,120.3783,120.3875,1162.0
2017-08-22 12:25:00,131.25,131.25,131.18,131.24,2153.0,120.4058,120.4058,120.3416,120.3967,2153.0
2017-08-22 12:30:00,131.26,131.26,131.17,131.21,3409.0,120.415,120.415,120.3325,120.3691,3409.0
2017-08-22 12:35:00,131.2,131.22,131.19,131.22,600.0,120.36,120.3783,120.3508,120.3783,600.0
2017-08-22 12:40:00,131.25,131.25,131.22,131.23,1127.0,120.4058,120.4058,120.3783,120.3875,1127.0
2017-08-22 12:45:00,131.23,131.27,131.23,131.27,1662.0,120.3875,120.4242,120.3875,120.4242,1662.0
2017-08-22 12:50:00,131.27,131.29,131.21,131.22,1656.0,120.4242,120.4425,120.3691,120.3783,1656.0
2017-08-22 12:55:00,131.23,131.26,131.22,131.25,1081.0,120.3875,120.415,120.3783,120.4058,1081.0
2017-08-22 13:00:00,131.21,131.29,131.21,131.28,2359.0,120.3691,120.4425,120.3691,120.4334,2359.0
2017-08-22 13:05:00,131.26,131.27,131.18,131.2,1600.0,120.415,120.4242,120.3416,120.36,1600.0
2017-08-22 13:10:00,131.17,131.29,131.17,131.26,3700.0,120.3325,120.4425,120.3325,120.415,3700.0
2017-08-22 13:15:00,131.23,131.34,131.23,131.34,3345.0,120.3875,120.4884,120.3875,120.4884,3345.0
2017-08-22 13:20:00,131.32,131.4,131.32,131.4,1600.0,120.4701,120.5435,120.4701,120.5435,1600.0
2017-08-22 13:25:00,131.39,131.39,131.39,131.39,400.0,120.5343,120.5343,120.5343,120.5343,400.0
2017-08-22 13:30:00,131.38,131.41,131.33,131.34,3171.0,120.5251,120.5526,120.4792,120.4884,3171.0
2017-08-22 13:35:00,131.39,131.4,131.36,131.38,1000.0,120.5343,120.5435,120.5068,120.5251,1000.0
2017-08-22 13:40:00,131.38,131.39,131.3,131.3,1800.0,120.5251,120.5343,120.4517,120.4517,1800.0
2017-08-22 13:45:00,131.29,131.33,131.29,131.29,4236.0,120.4425,120.4792,120.4425,120.4425,4236.0
2017-08-22 13:50:00,131.27,131.31,131.25,131.25,4188.0,120.4242,120.4609,120.4058,120.4058,4188.0
2017-08-22 13:55:00,131.25,131.35,131.21,131.35,3706.0,120.4058,120.4976,120.3691,120.4976,3706.0
2017-08-22 14:00:00,131.35,131.39,131.34,131.36,4558.0,120.4976,120.5343,120.4884,120.5068,4558.0
2017-08-22 14:05:00,131.35,131.37,131.33,131.36,2488.0,120.4976,120.5159,120.4792,120.5068,2488.0
2017-08-22 14:10:00,131.39,131.39,131.32,131.32,2957.0,120.5343,120.5343,120.4701,120.4701,2957.0
2017-08-22 14:15:00,131.33,131.46,131.33,131.46,3300.0,120.4792,120.5985,120.4792,120.5985,3300.0
2017-08-22 14:20:00,131.46,131.5,131.44,131.48,2550.0,120.5985,120.6352,120.5801,120.6168,2550.0
2017-08-22 14:25:00,131.5,131.55,131.48,131.5,2600.0,120.6352,120.6811,120.6168,120.6352,2600.0
2017-08-22 14:30:00,131.5,131.6,131.48,131.57,3550.0,120.6352,120.7269,120.6168,120.6994,3550.0
2017-08-22 14:35:00,131.55,131.59,131.55,131.56,5258.0,120.6811,120.7178,120.6811,120.6902,5258.0
2017-08-22 14:40:00,131.55,131.55,131.49,131.5,2413.0,120.6811,120.6811,120.626,120.6352,2413.0
2017-08-22 14:45:00,131.52,131.52,131.42,131.44,2292.0,120.6535,120.6535,120.5618,120.5801,2292.0
2017-08-22 14:50:00,131.45,131.59,131.44,131.59,3073.0,120.5893,120.7178,120.5801,120.7178,3073.0
2017-08-22 14:55:00,131.6,131.61,131.51,131.54,1753.0,120.7269,120.7361,120.6444,120.6719,1753.0
2017-08-22 15:00:00,131.55,131.6,131.52,131.52,3043.0,120.6811,120.7269,120.6535,120.6535,3043.0
2017-08-22 15:05:00,131.51,131.52,131.49,131.52,1489.0,120.6444,120.6535,120.626,120.6535,1489.0
2017-08-22 15:10:00,131.56,131.56,131.5,131.53,1644.0,120.6902,120.6902,120.6352,120.6627,1644.0
2017-08-22 15:15:00,131.56,131.63,131.54,131.63,4463.0,120.6902,120.7544,120.6719,120.7544,4463.0
2017-08-22 15:20:00,131.64,131.64,131.53,131.53,3050.0,120.7636,120.7636,120.6627,120.6627,3050.0
2017-08-22 15:25:00,131.55,131.64,131.54,131.6,3571.0,120.6811,120.7636,120.6719,120.7269,3571.0
2017-08-22 15:30:00,131.61,131.62,131.53,131.54,4225.0,120.7361,120.7453,120.6627,120.6719,4225.0
2017-08-22 15:35:00,131.54,131.55,131.44,131.51,9435.0,120.6719,120.6811,120.5801,120.6444,9435.0
2017-08-22 15:40:00,131.47,131.55,131.46,131.46,11753.0,120.6077,120.6811,120.5985,120.5985,11753.0
2017-08-22 15:45:00,131.47,131.62,131.46,131.58,10324.0,120.6077,120.7453,120.5985,120.7086,10324.0
2017-08-22 15:50:00,131.58,131.59,131.5,131.53,7153.0,120.7086,120.7178,120.6352,120.6627,7153.0
2017-08-22 15:55:00,131.52,131.56,131.43,131.48,28626.0,120.6535,120.6902,120.571,120.6168,28626.0
2017-08-23 09:30:00,131.2,131.37,130.86,131.09,9314.0,120.36,120.5159,120.0481,120.2591,9314.0
2017-08-23 09:35:00,131.05,131.09,130.88,130.92,5993.0,120.2224,120.2591,120.0664,120.1031,5993.0
2017-08-23 09:40:00,130.93,130.93,130.78,130.89,4435.0,120.1123,120.1123,119.9747,120.0756,4435.0
2017-08-23 09:45:00,130.83,130.96,130.74,130.78,8431.0,120.0205,120.1398,119.938,119.9747,8431.0
2017-08-23 09:50:00,130.78,130.89,130.78,130.86,2100.0,119.9747,120.0756,119.9747,120.0481,2100.0
2017-08-23 09:55:00,130.88,131.02,130.85,130.94,2904.0,120.0664,120.1948,120.0389,120.1215,2904.0
2017-08-23 10:00:00,130.99,131.12,130.95,131.1,4641.0,120.1673,120.2866,120.1306,120.2682,4641.0
2017-08-23 10:05:00,131.11,131.14,130.98,130.98,1200.0,120.2774,120.3049,120.1582,120.1582,1200.0
2017-08-23 10:10:00,130.99,131.11,130.98,131.11,1750.0,120.1673,120.2774,120.1582,120.2774,1750.0
2017-08-23 10:15:00,131.06,131.16,131.01,131.13,4278.0,120.2315,120.3233,120.1857,120.2958,4278.0
2017-08-23 10:20:00,131.15,131.2,131.08,131.08,1812.0,120.3141,120.36,120.2499,120.2499,1812.0
2017-08-23 10:25:00,131.03,131.06,131.0,131.0,1897.0,120.204,120.2315,120.1765,120.1765,1897.0
2017-08-23 10:30:00,131.06,131.06,130.92,130.92,2900.0,120.2315,120.2315,120.1031,120.1031,2900.0
2017-08-23 10:35:00,130.87,130.96,130.87,130.96,737.0,120.0572,120.1398,120.0572,120.1398,737.0
2017-08-23 10:40:00,130.96,131.03,130.96,130.97,1809.0,120.1398,120.204,120.1398,120.149,1809.0
2017-08-23 10:45:00,131.01,131.14,131.01,131.09,3400.0,120.1857,120.3049,120.1857,120.2591,3400.0
2017-08-23 10:50:00,131.12,131.13,131.08,131.08,1100.0,120.2866,120.2958,120.2499,120.2499,1100.0
2017-08-23 10:55:00,131.05,131.05,131.01,131.01,1596.0,120.2224,120.2224,120.1857,120.1857,1596.0
2017-08-23 11:00:00,131.04,131.07,130.98,131.01,1800.0,120.2132,120.2407,120.1582,120.1857,1800.0
2017-08-23 11:05:00,131.04,131.04,130.98,130.98,900.0,120.2132,120.2132,120.1582,120.1582,900.0
2017-08-23 11:10:00,130.96,130.99,130.85,130.89,2707.0,120.1398,120.1673,120.0389,120.0756,2707.0
2017-08-23 11:15:00,130.92,130.98,130.91,130.96,2874.0,120.1031,120.1582,120.0939,120.1398,2874.0
2017-08-23 11:20:00,130.95,130.98,130.95,130.98,600.0,120.1306,120.1582,120.1306,120.1582,600.0
2017-08-23 11:25:00,130.97,131.0,130.97,130.98,1178.0,120.149,120.1765,120.149,120.1582,1178.0
2017-08-23 11:30:00,130.96,130.99,130.93,130.99,1687.0,120.1398,120.1673,120.1123,120.1673,1687.0
2017-08-23 11:35:00,130.97,131.0,130.91,130.97,2230.0,120.149,120.1765,120.0939,120.149,2230.0
2017-08-23 11:40:00,131.0,131.04,130.96,130.97,2314.0,120.1765,120.2132,120.1398,120.149,2314.0
2017-08-23 11:45:00,130.97,130.97,130.94,130.94,1463.0,120.149,120.149,120.1215,120.1215,1463.0
2017-08-23 11:50:00,130.98,130.98,130.97,130.97,1200.0,120.1582,120.1582,120.149,120.149,1200.0
2017-08-23 11:55:00,130.97,131.01,130.96,130.99,2600.0,120.149,120.1857,120.1398,120.1673,2600.0
2017-08-23 12:00:00,130.98,131.0,130.98,131.0,896.0,120.1582,120.1765,120.1582,120.1765,896.0
2017-08-23 12:05:00,130.97,131.06,130.97,131.06,2800.0,120.149,120.2315,120.149,120.2315,2800.0
2017-08-23 12:10:00,131.06,131.14,131.06,131.14,4118.0,120.2315,120.3049,120.2315,120.3049,4118.0
2017-08-23 12:15:00,131.15,131.17,131.1,131.17,2570.0,120.3141,120.3325,120.2682,120.3325,2570.0
2017-08-23 12:20:00,131.15,131.18,131.15,131.18,1293.0,120.3141,120.3416,120.3141,120.3416,1293.0
2017-08-23 12:25:00,131.17,131.17,131.07,131.1,2010.0,120.3325,120.3325,120.2407,120.2682,2010.0
2017-08-23 12:30:00,131.11,131.15,131.11,131.12,2300.0,120.2774,120.3141,120.2774,120.2866,2300.0
2017-08-23 12:35:00,131.12,131.13,131.1,131.12,1881.0,120.2866,120.2958,120.2682,120.2866,1881.0
2017-08-23 12:40:00,131.07,131.07,130.98,130.98,2273.0,120.2407,120.2407,120.1582,120.1582,2273.0
2017-08-23 12:45:00,130.97,131.01,130.94,130.94,1888.0,120.149,120.1857,120.1215,120.1215,1888.0
2017-08-23 12:50:00,130.95,130.99,130.89,130.93,3400.0,120.1306,120.1673,120.0756,120.1123,3400.0
2017-08-23 12:55:00,130.93,130.93,130.86,130.91,781.0,120.1123,120.1123,120.0481,120.0939,781.0
2017-08-23 13:00:00,130.92,130.92,130.88,130.9,4510.0,120.1031,120.1031,120.0664,120.0848,4510.0
2017-08-23 13:05:00,130.89,130.92,130.87,130.87,3700.0,120.0756,120.1031,120.0572,120.0572,3700.0
2017-08-23 13:10:00,130.87,130.88,130.85,130.88,2100.0,120.0572,120.0664,120.0389,120.0664,2100.0
2017-08-23 13:15:00,130.84,130.85,130.79,130.83,1650.0,120.0297,120.0389,119.9839,120.0205,1650.0
2017-08-23 13:20:00,130.82,130.84,130.8,130.8,1100.0,120.0114,120.0297,119.993,119.993,1100.0
2017-08-23 13:25:00,130.79,130.84,130.78,130.78,2497.0,119.9839,120.0297,119.9747,119.9747,2497.0
2017-08-23 13:30:00,130.77,130.78,130.72,130.72,2041.0,119.9655,119.9747,119.9196,119.9196,2041.0
2017-08-23 13:35:00,130.7,130.78,130.67,130.77,3105.0,119.9013,119.9747,119.8738,119.9655,3105.0
2017-08-23 13:40:00,130.78,130.79,130.74,130.79,2126.0,119.9747,119.9839,119.938,119.9839,2126.0
2017-08-23 13:45:00,130.75,130.78,130.71,130.78,2592.0,119.9472,119.9747,119.9105,119.9747,2592.0
2017-08-23 13:50:00,130.74,130.76,130.74,130.75,1606.0,119.938,119.9563,119.938,119.9472,1606.0
2017-08-23 13:55:00,130.74,130.74,130.66,130.68,3484.0,119.938,119.938,119.8646,119.8829,3484.0
2017-08-23 14:00:00,130.7,130.72,130.64,130.72,5400.0,119.9013,119.9196,119.8462,119.9196,5400.0
2017-08-23 14:05:00,130.74,130.74,130.7,130.7,2449.0,119.938,119.938,119.9013,119.9013,2449.0
2017-08-23 14:10:00,130.72,130.84,130.7,130.82,3500.0,119.9196,120.0297,119.9013,120.0114,3500.0
2017-08-23 14:15:00,130.82,130.82,130.7,130.74,3012.0,120.0114,120.0114,119.9013,119.938,3012.0
2017-08-23 14:20:00,130.74,130.82,130.71,130.77,3879.0,119.938,120.0114,119.9105,119.9655,3879.0
2017-08-23 14:25:00,130.77,130.8,130.76,130.76,2081.0,119.9655,119.993,119.9563,119.9563,2081.0
2017-08-23 14:30:00,130.8,130.86,130.8,130.85,1700.0,119.993,120.0481,119.993,120.0389,1700.0
2017-08-23 14:35:00,130.84,130.88,130.81,130.88,3600.0,120.0297,120.0664,120.0022,120.0664,3600.0
2017-08-23 14:40:00,130.86,130.93,130.86,130.91,3130.0,120.0481,120.1123,120.0481,120.0939,3130.0
2017-08-23 14:45:00,130.9,130.94,130.9,130.91,4204.0,120.0848,120.1215,120.0848,120.0939,4204.0
2017-08-23 14:50:00,130.9,130.94,130.88,130.94,3262.0,120.0848,120.1215,120.0664,120.1215,3262.0
2017-08-23 14:55:00,130.93,130.93,130.9,130.92,2936.0,120.1123,120.1123,120.0848,120.1031,2936.0
2017-08-23 15:00:00,130.93,130.93,130.89,130.89,3483.0,120.1123,120.1123,120.0756,120.0756,3483.0
2017-08-23 15:05:00,130.89,130.96,130.89,130.95,4958.0,120.0756,120.1398,120.0756,120.1306,4958.0
2017-08-23 15:10:00,130.94,130.96,130.93,130.96,3436.0,120.1215,120.1398,120.1123,120.1398,3436.0
2017-08-23 15:15:00,130.95,131.0,130.95,130.96,6617.0,120.1306,120.1765,120.1306,120.1398,6617.0
2017-08-23 15:20:00,130.97,131.03,130.94,131.03,4803.0,120.149,120.204,120.1215,120.204,4803.0
2017-08-23 15:25:00,131.04,131.07,131.02,131.02,5330.0,120.2132,120.2407,120.1948,120.1948,5330.0
2017-08-23 15:30:00,131.01,131.02,130.87,130.87,17491.0,120.1857,120.1948,120.0572,120.0572,17491.0
2017-08-23 15:35:00,130.89,130.97,130.88,130.9,14487.0,120.0756,120.149,120.0664,120.0848,14487.0
2017-08-23 15:40:00,130.92,130.94,130.85,130.87,8334.0,120.1031,120.1215,120.0389,120.0572,8334.0
2017-08-23 15:45:00,130.86,130.86,130.79,130.81,9721.0,120.0481,120.0481,119.9839,120.0022,9721.0
2017-08-23 15:50:00,130.82,130.87,130.8,130.84,13217.0,120.0114,120.0572,119.993,120.0297,13217.0
2017-08-23 15:55:00,130.84,130.84,130.72,130.77,27931.0,120.0297,120.0297,119.9196,119.9655,27931.0
2017-08-24 09:30:00,130.78,131.27,130.78,130.89,11739.0,119.9747,120.4242,119.9747,120.0756,11739.0
2017-08-24 09:35:00,130.93,130.94,130.81,130.84,2271.0,120.1123,120.1215,120.0022,120.0297,2271.0
2017-08-24 09:40:00,130.89,131.0,130.8,130.85,2399.0,120.0756,120.1765,119.993,120.0389,2399.0
2017-08-24 09:45:00,130.87,130.98,130.8,130.8,1515.0,120.0572,120.1582,119.993,119.993,1515.0
2017-08-24 09:50:00,130.75,130.82,130.62,130.64,1586.0,119.9472,120.0114,119.8279,119.8462,1586.0
2017-08-24 09:55:00,130.62,130.75,130.57,130.57,1200.0,119.8279,119.9472,119.782,119.782,1200.0
2017-08-24 10:00:00,130.63,130.73,130.57,130.73,1162.0,119.8371,119.9288,119.782,119.9288,1162.0
2017-08-24 10:05:00,130.65,130.72,130.53,130.53,3524.0,119.8554,119.9196,119.7453,119.7453,3524.0
2017-08-24 10:10:00,130.57,130.69,130.57,130.69,927.0,119.782,119.8921,119.782,119.8921,927.0
2017-08-24 10:15:00,130.68,130.76,130.63,130.73,900.0,119.8829,119.9563,119.8371,119.9288,900.0
2017-08-24 10:20:00,130.77,130.83,130.76,130.81,1712.0,119.9655,120.0205,119.9563,120.0022,1712.0
2017-08-24 10:25:00,130.8,130.81,130.71,130.71,3293.0,119.993,120.0022,119.9105,119.9105,3293.0
2017-08-24 10:30:00,130.71,130.71,130.38,130.51,8108.0,119.9105,119.9105,119.6077,119.727,8108.0
2017-08-24 10:35:00,130.57,130.6,130.53,130.56,1949.0,119.782,119.8095,119.7453,119.7729,1949.0
2017-08-24 10:40:00,130.53,130.55,130.44,130.44,2100.0,119.7453,119.7637,119.6628,119.6628,2100.0
2017-08-24 10:45:00,130.49,130.5,130.44,130.48,2917.0,119.7086,119.7178,119.6628,119.6995,2917.0
2017-08-24 10:50:00,130.49,130.49,130.41,130.44,2430.0,119.7086,119.7086,119.6352,119.6628,2430.0
2017-08-24 10:55:00,130.46,130.6,130.46,130.57,3400.0,119.6811,119.8095,119.6811,119.782,3400.0
2017-08-24 11:00:00,130.6,130.63,130.52,130.63,2419.0,119.8095,119.8371,119.7362,119.8371,2419.0
2017-08-24 11:05:00,130.64,130.66,130.48,130.48,1571.0,119.8462,119.8646,119.6995,119.6995,1571.0
2017-08-24 11:10:00,130.5,130.55,130.42,130.44,4155.0,119.7178,119.7637,119.6444,119.6628,4155.0
2017-08-24 11:15:00,130.44,130.44,130.2,130.28,14250.0,119.6628,119.6628,119.4426,119.516,14250.0
2017-08-24 11:20:00,130.24,130.35,130.2,130.23,8762.0,119.4793,119.5802,119.4426,119.4701,8762.0
2017-08-24 11:25:00,130.27,130.27,130.06,130.22,12910.0,119.5068,119.5068,119.3142,119.4609,12910.0
2017-08-24 11:30:00,130.24,130.31,130.12,130.14,5801.0,119.4793,119.5435,119.3692,119.3876,5801.0
2017-08-24 11:35:00,130.11,130.2,130.09,130.17,5299.0,119.36,119.4426,119.3417,119.4151,5299.0
2017-08-24 11:40:00,130.17,130.26,130.09,130.11,6042.0,119.4151,119.4976,119.3417,119.36,6042.0
2017-08-24 11:45:00,130.13,130.16,130.01,130.08,12714.0,119.3784,119.4059,119.2683,119.3325,12714.0
2017-08-24 11:50:00,130.09,130.19,130.01,130.08,13864.0,119.3417,119.4334,119.2683,119.3325,13864.0
2017-08-24 11:55:00,130.09,130.12,130.06,130.08,11270.0,119.3417,119.3692,119.3142,119.3325,11270.0
2017-08-24 12:00:00,130.09,130.1,130.02,130.06,19743.0,119.3417,119.3509,119.2775,119.3142,19743.0
2017-08-24 12:05:00,130.06,130.09,130.03,130.05,7496.0,119.3142,119.3417,119.2866,119.305,7496.0
2017-08-24 12:10:00,130.07,130.1,130.04,130.07,6874.0,119.3233,119.3509,119.2958,119.3233,6874.0
2017-08-24 12:15:00,130.07,130.11,130.02,130.11,17143.0,119.3233,119.36,119.2775,119.36,17143.0
2017-08-24 12:20:00,130.1,130.1,130.03,130.05,8166.0,119.3509,119.3509,119.2866,119.305,8166.0
2017-08-24 12:25:00,130.11,130.16,130.09,130.1,5592.0,119.36,119.4059,119.3417,119.3509,5592.0
2017-08-24 12:30:00,130.13,130.32,130.09,130.25,9739.0,119.3784,119.5527,119.3417,119.4885,9739.0
2017-08-24 12:35:00,130.25,130.29,130.23,130.26,3508.0,119.4885,119.5252,119.4701,119.4976,3508.0
2017-08-24 12:40:00,130.31,130.36,130.31,130.36,1864.0,119.5435,119.5894,119.5435,119.5894,1864.0
2017-08-24 12:45:00,130.38,130.38,130.33,130.35,1600.0,119.6077,119.6077,119.5619,119.5802,1600.0
2017-08-24 12:50:00,130.34,130.34,130.25,130.25,2700.0,119.571,119.571,119.4885,119.4885,2700.0
2017-08-24 12:55:00,130.25,130.27,130.24,130.25,767.0,119.4885,119.5068,119.4793,119.4885,767.0
2017-08-24 13:00:00,130.25,130.33,130.25,130.32,3508.0,119.4885,119.5619,119.4885,119.5527,3508.0
2017-08-24 13:05:00,130.31,130.32,130.29,130.29,1613.0,119.5435,119.5527,119.5252,119.5252,1613.0
2017-08-24 13:10:00,130.31,130.48,130.3,130.44,5932.0,119.5435,119.6995,119.5343,119.6628,5932.0
2017-08-24 13:15:00,130.47,130.57,130.47,130.55,3090.0,119.6903,119.782,119.6903,119.7637,3090.0
2017-08-24 13:20:00,130.56,130.56,130.55,130.55,340.0,119.7729,119.7729,119.7637,119.7637,340.0
2017-08-24 13:25:00,130.52,130.53,130.49,130.49,800.0,119.7362,119.7453,119.7086,119.7086,800.0
2017-08-24 13:30:00,130.5,130.5,130.35,130.37,4730.0,119.7178,119.7178,119.5802,119.5986,4730.0
2017-08-24 13:35:00,130.37,130.41,130.34,130.39,3329.0,119.5986,119.6352,119.571,119.6169,3329.0
2017-08-24 13:40:00,130.38,130.38,130.35,130.38,2362.0,119.6077,119.6077,119.5802,119.6077,2362.0
2017-08-24 13:45:00,130.39,130.41,130.37,130.37,2200.0,119.6169,119.6352,119.5986,119.5986,2200.0
2017-08-24 13:50:00,130.36,130.38,130.32,130.38,6359.0,119.5894,119.6077,119.5527,119.6077,6359.0
2017-08-24 13:55:00,130.37,130.39,130.34,130.36,3698.0,119.5986,119.6169,119.571,119.5894,3698.0
2017-08-24 14:00:00,130.37,130.47,130.37,130.45,10283.0,119.5986,119.6903,119.5986,119.6719,10283.0
2017-08-24 14:05:00,130.41,130.46,130.38,130.44,3800.0,119.6352,119.6811,119.6077,119.6628,3800.0
2017-08-24 14:10:00,130.44,130.5,130.33,130.34,5400.0,119.6628,119.7178,119.5619,119.571,5400.0
2017-08-24 14:15:00,130.35,130.39,130.26,130.39,9714.0,119.5802,119.6169,119.4976,119.6169,9714.0
2017-08-24 14:20:00,130.42,130.52,130.42,130.44,7521.0,119.6444,119.7362,119.6444,119.6628,7521.0
2017-08-24 14:25:00,130.44,130.44,130.35,130.35,5800.0,119.6628,119.6628,119.5802,119.5802,5800.0
2017-08-24 14:30:00,130.37,130.38,130.36,130.37,800.0,119.5986,119.6077,119.5894,119.5986,800.0
2017-08-24 14:35:00,130.35,130.37,130.33,130.36,3299.0,119.5802,119.5986,119.5619,119.5894,3299.0
2017-08-24 14:40:00,130.38,130.39,130.34,130.34,2789.0,119.6077,119.6169,119.571,119.571,2789.0
2017-08-24 14:45:00,130.33,130.35,130.32,130.32,2700.0,119.5619,119.5802,119.5527,119.5527,2700.0
2017-08-24 14:50:00,130.31,130.36,130.3,130.36,2600.0,119.5435,119.5894,119.5343,119.5894,2600.0
2017-08-24 14:55:00,130.35,130.35,130.28,130.34,6813.0,119.5802,119.5802,119.516,119.571,6813.0
2017-08-24 15:00:00,130.34,130.42,130.34,130.4,5798.0,119.571,119.6444,119.571,119.6261,5798.0
2017-08-24 15:05:00,130.4,130.4,130.31,130.34,5974.0,119.6261,119.6261,119.5435,119.571,5974.0
2017-08-24 15:10:00,130.36,130.36,130.27,130.31,5248.0,119.5894,119.5894,119.5068,119.5435,5248.0
2017-08-24 15:15:00,130.33,130.44,130.32,130.44,4846.0,119.5619,119.6628,119.5527,119.6628,4846.0
2017-08-24 15:20:00,130.43,130.61,130.4,130.57,8947.0,119.6536,119.8187,119.6261,119.782,8947.0
2017-08-24 15:25:00,130.56,130.59,130.49,130.51,8718.0,119.7729,119.8004,119.7086,119.727,8718.0
2017-08-24 15:30:00,130.51,130.55,130.48,130.48,8915.0,119.727,119.7637,119.6995,119.6995,8915.0
2017-08-24 15:35:00,130.49,130.6,130.43,130.59,10944.0,119.7086,119.8095,119.6536,119.8004,10944.0
2017-08-24 15:40:00,130.58,130.61,130.44,130.47,9794.0,119.7912,119.8187,119.6628,119.6903,9794.0
2017-08-24 15:45:00,130.47,130.47,130.33,130.38,11777.0,119.6903,119.6903,119.5619,119.6077,11777.0
2017-08-24 15:50:00,130.37,130.43,130.28,130.43,17499.0,119.5986,119.6536,119.516,119.6536,17499.0
2017-08-24 15:55:00,130.43,130.43,130.32,130.35,54934.0,119.6536,119.6536,119.5527,119.5802,54934.0
2017-08-25 09:30:00,131.09,131.53,131.04,131.52,12635.0,120.2591,120.6627,120.2132,120.6535,12635.0
2017-08-25 09:35:00,131.5,131.5,130.87,130.95,8717.0,120.6352,120.6352,120.0572,120.1306,8717.0
2017-08-25 09:40:00,131.01,131.06,130.88,130.95,3613.0,120.1857,120.2315,120.0664,120.1306,3613.0
2017-08-25 09:45:00,131.01,131.06,130.76,130.81,3991.0,120.1857,120.2315,119.9563,120.0022,3991.0
2017-08-25 09:50:00,130.84,131.1,130.83,131.1,3633.0,120.0297,120.2682,120.0205,120.2682,3633.0
2017-08-25 09:55:00,131.11,131.2,131.02,131.16,5849.0,120.2774,120.36,120.1948,120.3233,5849.0
2017-08-25 10:00:00,131.1,131.3,131.02,131.17,7161.0,120.2682,120.4517,120.1948,120.3325,7161.0
2017-08-25 10:05:00,131.19,131.33,131.18,131.18,2031.0,120.3508,120.4792,120.3416,120.3416,2031.0
2017-08-25 10:10:00,131.23,131.36,131.18,131.21,3811.0,120.3875,120.5068,120.3416,120.3691,3811.0
2017-08-25 10:15:00,131.09,131.15,131.06,131.1,1500.0,120.2591,120.3141,120.2315,120.2682,1500.0
2017-08-25 10:20:00,131.1,131.1,130.84,130.85,3510.0,120.2682,120.2682,120.0297,120.0389,3510.0
2017-08-25 10:25:00,130.91,131.0,130.87,130.93,1707.0,120.0939,120.1765,120.0572,120.1123,1707.0
2017-08-25 10:30:00,131.0,131.08,130.96,131.03,3025.0,120.1765,120.2499,120.1398,120.204,3025.0
2017-08-25 10:35:00,131.03,131.13,131.02,131.07,3575.0,120.204,120.2958,120.1948,120.2407,3575.0
2017-08-25 10:40:00,131.07,131.2,131.06,131.06,4163.0,120.2407,120.36,120.2315,120.2315,4163.0
2017-08-25 10:45:00,131.11,131.16,131.09,131.14,2377.0,120.2774,120.3233,120.2591,120.3049,2377.0
2017-08-25 10:50:00,131.13,131.2,131.08,131.15,3400.0,120.2958,120.36,120.2499,120.3141,3400.0
2017-08-25 10:55:00,131.12,131.16,131.1,131.16,1354.0,120.2866,120.3233,120.2682,120.3233,1354.0
2017-08-25 11:00:00,131.1,131.1,130.94,130.95,3284.0,120.2682,120.2682,120.1215,120.1306,3284.0
2017-08-25 11:05:00,130.91,130.93,130.87,130.87,2847.0,120.0939,120.1123,120.0572,120.0572,2847.0
2017-08-25 11:10:00,130.85,130.92,130.83,130.92,2517.0,120.0389,120.1031,120.0205,120.1031,2517.0
2017-08-25 11:15:00,130.87,130.98,130.83,130.9,2507.0,120.0572,120.1582,120.0205,120.0848,2507.0
2017-08-25 11:20:00,130.89,130.92,130.86,130.89,600.0,120.0756,120.1031,120.0481,120.0756,600.0
2017-08-25 11:25:00,130.88,130.95,130.87,130.91,965.0,120.0664,120.1306,120.0572,120.0939,965.0
2017-08-25 11:30:00,130.94,130.94,130.88,130.88,2520.0,120.1215,120.1215,120.0664,120.0664,2520.0
2017-08-25 11:35:00,130.9,131.0,130.89,130.93,7000.0,120.0848,120.1765,120.0756,120.1123,7000.0
2017-08-25 11:40:00,130.95,131.03,130.95,130.96,3100.0,120.1306,120.204,120.1306,120.1398,3100.0
2017-08-25 11:45:00,130.96,130.98,130.94,130.98,1733.0,120.1398,120.1582,120.1215,120.1582,1733.0
2017-08-25 11:50:00,131.01,131.02,130.96,130.98,1063.0,120.1857,120.1948,120.1398,120.1582,1063.0
2017-08-25 11:55:00,130.96,130.99,130.91,130.99,1130.0,120.1398,120.1673,120.0939,120.1673,1130.0
2017-08-25 12:00:00,130.93,131.05,130.93,131.03,1402.0,120.1123,120.2224,120.1123,120.204,1402.0
2017-08-25 12:05:00,131.05,131.11,131.03,131.11,2100.0,120.2224,120.2774,120.204,120.2774,2100.0
2017-08-25 12:10:00,131.12,131.15,131.03,131.03,1650.0,120.2866,120.3141,120.204,120.204,1650.0
2017-08-25 12:15:00,131.05,131.05,131.02,131.05,1750.0,120.2224,120.2224,120.1948,120.2224,1750.0
2017-08-25 12:20:00,131.05,131.14,131.05,131.11,1800.0,120.2224,120.3049,120.2224,120.2774,1800.0
2017-08-25 12:25:00,131.07,131.07,131.0,131.03,2000.0,120.2407,120.2407,120.1765,120.204,2000.0
2017-08-25 12:30:00,131.05,131.13,131.05,131.11,2515.0,120.2224,120.2958,120.2224,120.2774,2515.0
2017-08-25 12:35:00,131.14,131.19,131.1,131.1,1110.0,120.3049,120.3508,120.2682,120.2682,1110.0
2017-08-25 12:40:00,131.1,131.17,131.08,131.1,2073.0,120.2682,120.3325,120.2499,120.2682,2073.0
2017-08-25 12:45:00,131.14,131.24,131.12,131.24,2078.0,120.3049,120.3967,120.2866,120.3967,2078.0
2017-08-25 12:50:00,131.24,131.24,131.16,131.16,1800.0,120.3967,120.3967,120.3233,120.3233,1800.0
2017-08-25 12:55:00,131.19,131.22,131.16,131.22,1500.0,120.3508,120.3783,120.3233,120.3783,1500.0
2017-08-25 13:00:00,131.25,131.26,131.2,131.26,1900.0,120.4058,120.415,120.36,120.415,1900.0
2017-08-25 13:05:00,131.25,131.3,131.25,131.3,1364.0,120.4058,120.4517,120.4058,120.4517,1364.0
2017-08-25 13:10:00,131.29,131.3,131.24,131.26,1500.0,120.4425,120.4517,120.3967,120.415,1500.0
2017-08-25 13:15:00,131.29,131.3,131.26,131.27,1299.0,120.4425,120.4517,120.415,120.4242,1299.0
2017-08-25 13:20:00,131.26,131.29,131.25,131.27,2700.0,120.415,120.4425,120.4058,120.4242,2700.0
2017-08-25 13:25:00,131.27,131.28,131.26,131.26,600.0,120.4242,120.4334,120.415,120.415,600.0
2017-08-25 13:30:00,131.29,131.41,131.27,131.32,3781.0,120.4425,120.5526,120.4242,120.4701,3781.0
2017-08-25 13:35:00,131.3,131.3,131.23,131.23,1250.0,120.4517,120.4517,120.3875,120.3875,1250.0
2017-08-25 13:40:00,131.24,131.29,131.24,131.29,1200.0,120.3967,120.4425,120.3967,120.4425,1200.0
2017-08-25 13:45:00,131.27,131.3,131.25,131.27,3233.0,120.4242,120.4517,120.4058,120.4242,3233.0
2017-08-25 13:50:00,131.3,131.3,131.23,131.23,3967.0,120.4517,120.4517,120.3875,120.3875,3967.0
2017-08-25 13:55:00,131.23,131.23,131.19,131.21,2000.0,120.3875,120.3875,120.3508,120.3691,2000.0
2017-08-25 14:00:00,131.22,131.27,131.15,131.26,6320.0,120.3783,120.4242,120.3141,120.415,6320.0
2017-08-25 14:05:00,131.25,131.27,131.23,131.27,3000.0,120.4058,120.4242,120.3875,120.4242,3000.0
2017-08-25 14:10:00,131.29,131.35,131.28,131.35,12213.0,120.4425,120.4976,120.4334,120.4976,12213.0
2017-08-25 14:15:00,131.34,131.36,131.21,131.22,9052.0,120.4884,120.5068,120.3691,120.3783,9052.0
2017-08-25 14:20:00,131.23,131.24,131.2,131.24,1753.0,120.3875,120.3967,120.36,120.3967,1753.0
2017-08-25 14:25:00,131.23,131.25,131.19,131.25,3398.0,120.3875,120.4058,120.3508,120.4058,3398.0
2017-08-25 14:30:00,131.24,131.26,131.23,131.23,1255.0,120.3967,120.415,120.3875,120.3875,1255.0
2017-08-25 14:35:00,131.24,131.27,131.16,131.27,2027.0,120.3967,120.4242,120.3233,120.4242,2027.0
2017-08-25 14:40:00,131.24,131.28,131.24,131.27,1900.0,120.3967,120.4334,120.3967,120.4242,1900.0
2017-08-25 14:45:00,131.27,131.29,131.26,131.26,1430.0,120.4242,120.4425,120.415,120.415,1430.0
2017-08-25 14:50:00,131.27,131.31,131.26,131.27,3687.0,120.4242,120.4609,120.415,120.4242,3687.0
2017-08-25 14:55:00,131.3,131.33,131.29,131.29,2170.0,120.4517,120.4792,120.4425,120.4425,2170.0
2017-08-25 15:00:00,131.3,131.33,131.24,131.26,4047.0,120.4517,120.4792,120.3967,120.415,4047.0
2017-08-25 15:05:00,131.22,131.26,131.19,131.21,3182.0,120.3783,120.415,120.3508,120.3691,3182.0
2017-08-25 15:10:00,131.22,131.32,131.21,131.26,3237.0,120.3783,120.4701,120.3691,120.415,3237.0
2017-08-25 15:15:00,131.28,131.31,131.25,131.31,2200.0,120.4334,120.4609,120.4058,120.4609,2200.0
2017-08-25 15:20:00,131.34,131.4,131.32,131.34,5900.0,120.4884,120.5435,120.4701,120.4884,5900.0
2017-08-25 15:25:00,131.34,131.37,131.3,131.37,5587.0,120.4884,120.5159,120.4517,120.5159,5587.0
2017-08-25 15:30:00,131.38,131.38,131.3,131.32,4607.0,120.5251,120.5251,120.4517,120.4701,4607.0
2017-08-25 15:35:00,131.33,131.33,131.23,131.27,7817.0,120.4792,120.4792,120.3875,120.4242,7817.0
2017-08-25 15:40:00,131.28,131.35,131.28,131.28,7930.0,120.4334,120.4976,120.4334,120.4334,7930.0
2017-08-25 15:45:00,131.27,131.28,131.2,131.23,10422.0,120.4242,120.4334,120.36,120.3875,10422.0
2017-08-25 15:50:00,131.22,131.31,131.2,131.29,11470.0,120.3783,120.4609,120.36,120.4425,11470.0
2017-08-25 15:55:00,131.28,131.28,131.02,131.09,24405.0,120.4334,120.4334,120.1948,120.2591,24405.0
2017-08-28 09:30:00,131.01,131.25,130.78,131.0,11281.0,120.1857,120.4058,119.9747,120.1765,11281.0
2017-08-28 09:35:00,131.01,131.17,131.01,131.08,3900.0,120.1857,120.3325,120.1857,120.2499,3900.0
2017-08-28 09:40:00,131.14,131.2,131.11,131.14,2600.0,120.3049,120.36,120.2774,120.3049,2600.0
2017-08-28 09:45:00,131.21,131.32,131.09,131.17,1701.0,120.3691,120.4701,120.2591,120.3325,1701.0
2017-08-28 09:50:00,131.13,131.17,130.94,131.08,4000.0,120.2958,120.3325,120.1215,120.2499,4000.0
2017-08-28 09:55:00,131.08,131.08,130.94,131.04,1524.0,120.2499,120.2499,120.1215,120.2132,1524.0
2017-08-28 10:00:00,131.05,131.08,130.97,131.04,1814.0,120.2224,120.2499,120.149,120.2132,1814.0
2017-08-28 10:05:00,131.0,131.0,130.86,130.94,3199.0,120.1765,120.1765,120.0481,120.1215,3199.0
2017-08-28 10:10:00,130.91,130.93,130.78,130.84,9775.0,120.0939,120.1123,119.9747,120.0297,9775.0
2017-08-28 10:15:00,130.88,130.9,130.73,130.73,3604.0,120.0664,120.0848,119.9288,119.9288,3604.0
2017-08-28 10:20:00,130.72,130.74,130.65,130.69,1646.0,119.9196,119.938,119.8554,119.8921,1646.0
2017-08-28 10:25:00,130.69,130.71,130.51,130.53,7238.0,119.8921,119.9105,119.727,119.7453,7238.0
2017-08-28 10:30:00,130.55,130.61,130.51,130.57,3778.0,119.7637,119.8187,119.727,119.782,3778.0
2017-08-28 10:35:00,130.58,130.66,130.58,130.66,2897.0,119.7912,119.8646,119.7912,119.8646,2897.0
2017-08-28 10:40:00,130.69,130.78,130.69,130.78,2800.0,119.8921,119.9747,119.8921,119.9747,2800.0
2017-08-28 10:45:00,130.74,130.75,130.68,130.73,725.0,119.938,119.9472,119.8829,119.9288,725.0
2017-08-28 10:50:00,130.74,130.75,130.63,130.67,5115.0,119.938,119.9472,119.8371,119.8738,5115.0
2017-08-28 10:55:00,130.66,130.71,130.65,130.65,3027.0,119.8646,119.9105,119.8554,119.8554,3027.0
2017-08-28 11:00:00,130.66,130.8,130.65,130.79,3800.0,119.8646,119.993,119.8554,119.9839,3800.0
2017-08-28 11:05:00,130.81,130.81,130.71,130.71,2891.0,120.0022,120.0022,119.9105,119.9105,2891.0
2017-08-28 11:10:00,130.71,130.71,130.62,130.68,2769.0,119.9105,119.9105,119.8279,119.8829,2769.0
2017-08-28 11:15:00,130.7,130.75,130.68,130.72,4600.0,119.9013,119.9472,119.8829,119.9196,4600.0
2017-08-28 11:20:00,130.72,130.72,130.69,130.7,900.0,119.9196,119.9196,119.8921,119.9013,900.0
2017-08-28 11:25:00,130.69,130.72,130.67,130.69,4490.0,119.8921,119.9196,119.8738,119.8921,4490.0
2017-08-28 11:30:00,130.69,130.69,130.63,130.63,830.0,119.8921,119.8921,119.8371,119.8371,830.0
2017-08-28 11:35:00,130.6,130.62,130.57,130.62,1412.0,119.8095,119.8279,119.782,119.8279,1412.0
2017-08-28 11:40:00,130.65,130.68,130.62,130.65,1951.0,119.8554,119.8829,119.8279,119.8554,1951.0
2017-08-28 11:45:00,130.65,130.67,130.64,130.64,455.0,119.8554,119.8738,119.8462,119.8462,455.0
2017-08-28 11:50:00,130.67,130.76,130.67,130.71,5370.0,119.8738,119.9563,119.8738,119.9105,5370.0
2017-08-28 11:55:00,130.75,130.77,130.74,130.74,526.0,119.9472,119.9655,119.938,119.938,526.0
2017-08-28 12:00:00,130.74,130.79,130.7,130.74,6769.0,119.938,119.9839,119.9013,119.938,6769.0
2017-08-28 12:05:00,130.72,130.75,130.68,130.73,3875.0,119.9196,119.9472,119.8829,119.9288,3875.0
2017-08-28 12:10:00,130.74,130.74,130.7,130.72,1300.0,119.938,119.938,119.9013,119.9196,1300.0
2017-08-28 12:15:00,130.72,130.72,130.66,130.67,1575.0,119.9196,119.9196,119.8646,119.8738,1575.0
2017-08-28 12:20:00,130.66,130.66,130.6,130.63,1490.0,119.8646,119.8646,119.8095,119.8371,1490.0
2017-08-28 12:25:00,130.59,130.62,130.59,130.61,400.0,119.8004,119.8279,119.8004,119.8187,400.0
2017-08-28 12:30:00,130.59,130.65,130.57,130.62,1796.0,119.8004,119.8554,119.782,119.8279,1796.0
2017-08-28 12:35:00,130.6,130.63,130.56,130.59,5121.0,119.8095,119.8371,119.7729,119.8004,5121.0
2017-08-28 12:40:00,130.58,130.66,130.58,130.66,2539.0,119.7912,119.8646,119.7912,119.8646,2539.0
2017-08-28 12:45:00,130.67,130.67,130.67,130.67,300.0,119.8738,119.8738,119.8738,119.8738,300.0
2017-08-28 12:50:00,130.68,130.68,130.64,130.65,650.0,119.8829,119.8829,119.8462,119.8554,650.0
2017-08-28 12:55:00,130.68,130.76,130.68,130.73,3750.0,119.8829,119.9563,119.8829,119.9288,3750.0
2017-08-28 13:00:00,130.73,130.77,130.73,130.77,650.0,119.9288,119.9655,119.9288,119.9655,650.0
2017-08-28 13:05:00,130.77,130.79,130.77,130.79,400.0,119.9655,119.9839,119.9655,119.9839,400.0
2017-08-28 13:10:00,130.8,130.8,130.74,130.74,3588.0,119.993,119.993,119.938,119.938,3588.0
2017-08-28 13:15:00,130.73,130.76,130.71,130.76,1600.0,119.9288,119.9563,119.9105,119.9563,1600.0
2017-08-28 13:20:00,130.77,130.77,130.71,130.72,1166.0,119.9655,119.9655,119.9105,119.9196,1166.0
2017-08-28 13:25:00,130.71,130.71,130.66,130.67,500.0,119.9105,119.9105,119.8646,119.8738,500.0
2017-08-28 13:30:00,130.68,130.78,130.64,130.76,5703.0,119.8829,119.9747,119.8462,119.9563,5703.0
2017-08-28 13:35:00,130.76,130.77,130.74,130.77,1745.0,119.9563,119.9655,119.938,119.9655,1745.0
2017-08-28 13:40:00,130.78,130.88,130.76,130.83,28877.0,119.9747,120.0664,119.9563,120.0205,28877.0
2017-08-28 13:45:00,130.83,130.84,130.77,130.82,2611.0,120.0205,120.0297,119.9655,120.0114,2611.0
2017-08-28 13:50:00,130.81,130.81,130.72,130.74,3764.0,120.0022,120.0022,119.9196,119.938,3764.0
2017-08-28 13:55:00,130.74,130.81,130.7,130.78,17324.0,119.938,120.0022,119.9013,119.9747,17324.0
2017-08-28 14:00:00,130.8,131.05,130.75,131.01,55133.0,119.993,120.2224,119.9472,120.1857,55133.0
2017-08-28 14:05:00,131.01,131.03,130.96,131.01,3452.0,120.1857,120.204,120.1398,120.1857,3452.0
2017-08-28 14:10:00,131.0,131.09,130.99,131.09,6049.0,120.1765,120.2591,120.1673,120.2591,6049.0
2017-08-28 14:15:00,131.1,131.1,130.99,131.0,5676.0,120.2682,120.2682,120.1673,120.1765,5676.0
2017-08-28 14:20:00,131.03,131.09,131.0,131.08,4836.0,120.204,120.2591,120.1765,120.2499,4836.0
2017-08-28 14:25:00,131.07,131.11,131.06,131.11,4889.0,120.2407,120.2774,120.2315,120.2774,4889.0
2017-08-28 14:30:00,131.1,131.2,131.09,131.18,11992.0,120.2682,120.36,120.2591,120.3416,11992.0
2017-08-28 14:35:00,131.16,131.2,131.14,131.16,3180.0,120.3233,120.36,120.3049,120.3233,3180.0
2017-08-28 14:40:00,131.17,131.23,131.17,131.23,1650.0,120.3325,120.3875,120.3325,120.3875,1650.0
2017-08-28 14:45:00,131.24,131.25,131.18,131.21,7230.0,120.3967,120.4058,120.3416,120.3691,7230.0
2017-08-28 14:50:00,131.23,131.39,131.17,131.23,40435.0,120.3875,120.5343,120.3325,120.3875,40435.0
2017-08-28 14:55:00,131.21,131.24,131.18,131.24,4212.0,120.3691,120.3967,120.3416,120.3967,4212.0
2017-08-28 15:00:00,131.2,131.29,131.2,131.27,6281.0,120.36,120.4425,120.36,120.4242,6281.0
2017-08-28 15:05:00,131.25,131.38,131.24,131.34,23497.0,120.4058,120.5251,120.3967,120.4884,23497.0
2017-08-28 15:10:00,131.29,131.29,131.25,131.27,6469.0,120.4425,120.4425,120.4058,120.4242,6469.0
2017-08-28 15:15:00,131.27,131.4,131.27,131.3,16162.0,120.4242,120.5435,120.4242,120.4517,16162.0
2017-08-28 15:20:00,131.29,131.49,131.28,131.42,18554.0,120.4425,120.626,120.4334,120.5618,18554.0
2017-08-28 15:25:00,131.41,131.43,131.34,131.35,6226.0,120.5526,120.571,120.4884,120.4976,6226.0
2017-08-28 15:30:00,131.38,131.45,131.27,131.28,19447.0,120.5251,120.5893,120.4242,120.4334,19447.0
2017-08-28 15:35:00,131.28,131.3,131.25,131.28,10258.0,120.4334,120.4517,120.4058,120.4334,10258.0
2017-08-28 15:40:00,131.29,131.37,131.29,131.35,8771.0,120.4425,120.5159,120.4425,120.4976,8771.0
2017-08-28 15:45:00,131.36,131.52,131.35,131.41,37367.0,120.5068,120.6535,120.4976,120.5526,37367.0
2017-08-28 15:50:00,131.42,131.45,131.35,131.36,18526.0,120.5618,120.5893,120.4976,120.5068,18526.0
2017-08-28 15:55:00,131.36,131.46,131.35,131.43,33395.0,120.5068,120.5985,120.4976,120.571,33395.0
2017-08-29 09:30:00,130.97,130.99,130.53,130.56,13554.0,120.149,120.1673,119.7453,119.7729,13554.0
2017-08-29 09:35:00,130.72,130.88,130.72,130.76,5413.0,119.9196,120.0664,119.9196,119.9563,5413.0
2017-08-29 09:40:00,130.87,130.99,130.79,130.79,2909.0,120.0572,120.1673,119.9839,119.9839,2909.0
2017-08-29 09:45:00,130.83,130.84,130.71,130.73,2619.0,120.0205,120.0297,119.9105,119.9288,2619.0
2017-08-29 09:50:00,130.75,130.75,130.64,130.65,1220.0,119.9472,119.9472,119.8462,119.8554,1220.0
2017-08-29 09:55:00,130.67,130.87,130.67,130.86,5229.0,119.8738,120.0572,119.8738,120.0481,5229.0
2017-08-29 10:00:00,130.74,130.75,130.66,130.66,888.0,119.938,119.9472,119.8646,119.8646,888.0
2017-08-29 10:05:00,130.65,130.84,130.61,130.76,5100.0,119.8554,120.0297,119.8187,119.9563,5100.0
2017-08-29 10:10:00,130.78,130.8,130.68,130.74,5650.0,119.9747,119.993,119.8829,119.938,5650.0
2017-08-29 10:15:00,130.73,130.73,130.62,130.68,4950.0,119.9288,119.9288,119.8279,119.8829,4950.0
2017-08-29 10:20:00,130.67,130.68,130.6,130.62,2002.0,119.8738,119.8829,119.8095,119.8279,2002.0
2017-08-29 10:25:00,130.65,130.71,130.63,130.63,1497.0,119.8554,119.9105,119.8371,119.8371,1497.0
2017-08-29 10:30:00,130.64,130.72,130.64,130.65,2400.0,119.8462,119.9196,119.8462,119.8554,2400.0
2017-08-29 10:35:00,130.61,130.65,130.58,130.61,3100.0,119.8187,119.8554,119.7912,119.8187,3100.0
2017-08-29 10:40:00,130.63,130.78,130.63,130.67,2530.0,119.8371,119.9747,119.8371,119.8738,2530.0
2017-08-29 10:45:00,130.67,130.67,130.58,130.6,4323.0,119.8738,119.8738,119.7912,119.8095,4323.0
2017-08-29 10:50:00,130.64,130.71,130.59,130.66,2703.0,119.8462,119.9105,119.8004,119.8646,2703.0
2017-08-29 10:55:00,130.65,130.65,130.6,130.63,5187.0,119.8554,119.8554,119.8095,119.8371,5187.0
2017-08-29 11:00:00,130.63,130.64,130.54,130.54,3689.0,119.8371,119.8462,119.7545,119.7545,3689.0
2017-08-29 11:05:00,130.52,130.56,130.5,130.53,2400.0,119.7362,119.7729,119.7178,119.7453,2400.0
2017-08-29 11:10:00,130.51,130.55,130.48,130.48,6900.0,119.727,119.7637,119.6995,119.6995,6900.0
2017-08-29 11:15:00,130.52,130.56,130.47,130.56,5156.0,119.7362,119.7729,119.6903,119.7729,5156.0
2017-08-29 11:20:00,130.54,130.74,130.54,130.71,4560.0,119.7545,119.938,119.7545,119.9105,4560.0
2017-08-29 11:25:00,130.71,130.71,130.64,130.68,1050.0,119.9105,119.9105,119.8462,119.8829,1050.0
2017-08-29 11:30:00,130.65,130.65,130.57,130.57,3347.0,119.8554,119.8554,119.782,119.782,3347.0
2017-08-29 11:35:00,130.56,130.7,130.55,130.69,4337.0,119.7729,119.9013,119.7637,119.8921,4337.0
2017-08-29 11:40:00,130.71,130.79,130.68,130.75,4180.0,119.9105,119.9839,119.8829,119.9472,4180.0
2017-08-29 11:45:00,130.75,130.79,130.69,130.7,3176.0,119.9472,119.9839,119.8921,119.9013,3176.0
2017-08-29 11:50:00,130.66,130.66,130.63,130.66,1131.0,119.8646,119.8646,119.8371,119.8646,1131.0
2017-08-29 11:55:00,130.68,130.68,130.63,130.63,1825.0,119.8829,119.8829,119.8371,119.8371,1825.0
2017-08-29 12:00:00,130.59,130.65,130.53,130.53,2800.0,119.8004,119.8554,119.7453,119.7453,2800.0
2017-08-29 12:05:00,130.56,130.68,130.56,130.66,3200.0,119.7729,119.8829,119.7729,119.8646,3200.0
2017-08-29 12:10:00,130.65,130.69,130.6,130.63,9733.0,119.8554,119.8921,119.8095,119.8371,9733.0
2017-08-29 12:15:00,130.62,130.67,130.61,130.65,1900.0,119.8279,119.8738,119.8187,119.8554,1900.0
2017-08-29 12:20:00,130.64,130.64,130.6,130.63,2800.0,119.8462,119.8462,119.8095,119.8371,2800.0
2017-08-29 12:25:00,130.62,130.65,130.62,130.63,1417.0,119.8279,119.8554,119.8279,119.8371,1417.0
2017-08-29 12:30:00,130.64,130.68,130.64,130.68,1030.0,119.8462,119.8829,119.8462,119.8829,1030.0
2017-08-29 12:35:00,130.66,130.69,130.66,130.68,2488.0,119.8646,119.8921,119.8646,119.8829,2488.0
2017-08-29 12:40:00,130.66,130.66,130.6,130.64,4664.0,119.8646,119.8646,119.8095,119.8462,4664.0
2017-08-29 12:45:00,130.64,130.74,130.61,130.72,2909.0,119.8462,119.938,119.8187,119.9196,2909.0
2017-08-29 12:50:00,130.74,130.74,130.64,130.65,1546.0,119.938,119.938,119.8462,119.8554,1546.0
2017-08-29 12:55:00,130.66,130.7,130.64,130.7,815.0,119.8646,119.9013,119.8462,119.9013,815.0
2017-08-29 13:00:00,130.65,130.67,130.62,130.67,1200.0,119.8554,119.8738,119.8279,119.8738,1200.0
2017-08-29 13:05:00,130.64,130.67,130.62,130.67,2600.0,119.8462,119.8738,119.8279,119.8738,2600.0
2017-08-29 13:10:00,130.7,130.72,130.65,130.65,2905.0,119.9013,119.9196,119.8554,119.8554,2905.0
2017-08-29 13:15:00,130.64,130.64,130.59,130.61,2567.0,119.8462,119.8462,119.8004,119.8187,2567.0
2017-08-29 13:20:00,130.62,130.62,130.54,130.54,2600.0,119.8279,119.8279,119.7545,119.7545,2600.0
2017-08-29 13:25:00,130.55,130.72,130.53,130.63,6890.0,119.7637,119.9196,119.7453,119.8371,6890.0
2017-08-29 13:30:00,130.66,130.7,130.62,130.7,6200.0,119.8646,119.9013,119.8279,119.9013,6200.0
2017-08-29 13:35:00,130.69,130.69,130.57,130.57,3250.0,119.8921,119.8921,119.782,119.782,3250.0
2017-08-29 13:40:00,130.62,130.64,130.58,130.58,1400.0,119.8279,119.8462,119.7912,119.7912,1400.0
2017-08-29 13:45:00,130.57,130.6,130.53,130.53,2300.0,119.782,119.8095,119.7453,119.7453,2300.0
2017-08-29 13:50:00,130.55,130.61,130.52,130.58,4532.0,119.7637,119.8187,119.7362,119.7912,4532.0
2017-08-29 13:55:00,130.59,130.66,130.57,130.66,7288.0,119.8004,119.8646,119.782,119.8646,7288.0
2017-08-29 14:00:00,130.65,130.66,130.6,130.63,7344.0,119.8554,119.8646,119.8095,119.8371,7344.0
2017-08-29 14:05:00,130.66,130.71,130.63,130.71,4075.0,119.8646,119.9105,119.8371,119.9105,4075.0
2017-08-29 14:10:00,130.71,130.72,130.67,130.68,5380.0,119.9105,119.9196,119.8738,119.8829,5380.0
2017-08-29 14:15:00,130.68,130.68,130.61,130.62,13603.0,119.8829,119.8829,119.8187,119.8279,13603.0
2017-08-29 14:20:00,130.64,130.75,130.63,130.72,7175.0,119.8462,119.9472,119.8371,119.9196,7175.0
2017-08-29 14:25:00,130.73,130.74,130.7,130.74,1209.0,119.9288,119.938,119.9013,119.938,1209.0
2017-08-29 14:30:00,130.7,130.7,130.66,130.7,1614.0,119.9013,119.9013,119.8646,119.9013,1614.0
2017-08-29 14:35:00,130.72,130.72,130.7,130.71,2514.0,119.9196,119.9196,119.9013,119.9105,2514.0
2017-08-29 14:40:00,130.71,130.8,130.71,130.8,4210.0,119.9105,119.993,119.9105,119.993,4210.0
2017-08-29 14:45:00,130.82,130.9,130.82,130.88,5177.0,120.0114,120.0848,120.0114,120.0664,5177.0
2017-08-29 14:50:00,130.89,130.96,130.88,130.89,3513.0,120.0756,120.1398,120.0664,120.0756,3513.0
2017-08-29 14:55:00,130.89,130.96,130.89,130.94,4727.0,120.0756,120.1398,120.0756,120.1215,4727.0
2017-08-29 15:00:00,130.93,130.95,130.88,130.91,3259.0,120.1123,120.1306,120.0664,120.0939,3259.0
2017-08-29 15:05:00,130.9,130.93,130.89,130.93,3881.0,120.0848,120.1123,120.0756,120.1123,3881.0
2017-08-29 15:10:00,130.92,130.99,130.9,130.99,7847.0,120.1031,120.1673,120.0848,120.1673,7847.0
2017-08-29 15:15:00,130.99,131.0,130.96,130.97,2574.0,120.1673,120.1765,120.1398,120.149,2574.0
2017-08-29 15:20:00,130.97,131.02,130.97,131.0,5344.0,120.149,120.1948,120.149,120.1765,5344.0
2017-08-29 15:25:00,130.97,130.99,130.93,130.93,2132.0,120.149,120.1673,120.1123,120.1123,2132.0
2017-08-29 15:30:00,130.92,130.92,130.87,130.89,4526.0,120.1031,120.1031,120.0572,120.0756,4526.0
2017-08-29 15:35:00,130.89,130.92,130.87,130.92,5606.0,120.0756,120.1031,120.0572,120.1031,5606.0
2017-08-29 15:40:00,130.92,131.0,130.92,130.99,6501.0,120.1031,120.1765,120.1031,120.1673,6501.0
2017-08-29 15:45:00,130.99,131.0,130.93,130.94,7926.0,120.1673,120.1765,120.1123,120.1215,7926.0
2017-08-29 15:50:00,130.94,130.94,130.89,130.92,7573.0,120.1215,120.1215,120.0756,120.1031,7573.0
2017-08-29 15:55:00,130.92,130.98,130.9,130.92,22485.0,120.1031,120.1582,120.0848,120.1031,22485.0
2017-08-30 09:30:00,130.87,130.97,130.69,130.82,14393.0,120.0572,120.149,119.8921,120.0114,14393.0
2017-08-30 09:35:00,130.75,130.84,130.65,130.8,19948.0,119.9472,120.0297,119.8554,119.993,19948.0
2017-08-30 09:40:00,130.77,130.79,130.54,130.58,3626.0,119.9655,119.9839,119.7545,119.7912,3626.0
2017-08-30 09:45:00,130.58,130.76,130.57,130.69,3134.0,119.7912,119.9563,119.782,119.8921,3134.0
2017-08-30 09:50:00,130.69,130.7,130.56,130.56,4000.0,119.8921,119.9013,119.7729,119.7729,4000.0
2017-08-30 09:55:00,130.56,130.65,130.49,130.56,3944.0,119.7729,119.8554,119.7086,119.7729,3944.0
2017-08-30 10:00:00,130.56,130.58,130.46,130.58,3701.0,119.7729,119.7912,119.6811,119.7912,3701.0
2017-08-30 10:05:00,130.56,130.74,130.55,130.71,2166.0,119.7729,119.938,119.7637,119.9105,2166.0
2017-08-30 10:10:00,130.67,130.67,130.56,130.56,3500.0,119.8738,119.8738,119.7729,119.7729,3500.0
2017-08-30 10:15:00,130.56,130.67,130.52,130.61,2435.0,119.7729,119.8738,119.7362,119.8187,2435.0
2017-08-30 10:20:00,130.61,130.7,130.56,130.62,4122.0,119.8187,119.9013,119.7729,119.8279,4122.0
2017-08-30 10:25:00,130.63,130.7,130.62,130.66,3770.0,119.8371,119.9013,119.8279,119.8646,3770.0
2017-08-30 10:30:00,130.66,130.72,130.55,130.7,5822.0,119.8646,119.9196,119.7637,119.9013,5822.0
2017-08-30 10:35:00,130.71,130.78,130.69,130.77,3402.0,119.9105,119.9747,119.8921,119.9655,3402.0
2017-08-30 10:40:00,130.78,130.83,130.75,130.83,700.0,119.9747,120.0205,119.9472,120.0205,700.0
2017-08-30 10:45:00,130.86,130.86,130.81,130.83,2309.0,120.0481,120.0481,120.0022,120.0205,2309.0
2017-08-30 10:50:00,130.81,130.88,130.78,130.88,4501.0,120.0022,120.0664,119.9747,120.0664,4501.0
2017-08-30 10:55:00,130.88,130.97,130.87,130.97,3101.0,120.0664,120.149,120.0572,120.149,3101.0
2017-08-30 11:00:00,130.96,130.96,130.86,130.88,2151.0,120.1398,120.1398,120.0481,120.0664,2151.0
2017-08-30 11:05:00,130.89,130.91,130.84,130.84,2800.0,120.0756,120.0939,120.0297,120.0297,2800.0
2017-08-30 11:10:00,130.83,130.84,130.82,130.82,1953.0,120.0205,120.0297,120.0114,120.0114,1953.0
2017-08-30 11:15:00,130.82,130.84,130.77,130.78,3433.0,120.0114,120.0297,119.9655,119.9747,3433.0
2017-08-30 11:20:00,130.72,130.72,130.69,130.69,801.0,119.9196,119.9196,119.8921,119.8921,801.0
2017-08-30 11:25:00,130.67,130.75,130.66,130.73,2100.0,119.8738,119.9472,119.8646,119.9288,2100.0
2017-08-30 11:30:00,130.77,130.77,130.65,130.66,6985.0,119.9655,119.9655,119.8554,119.8646,6985.0
2017-08-30 11:35:00,130.65,130.72,130.65,130.71,800.0,119.8554,119.9196,119.8554,119.9105,800.0
2017-08-30 11:40:00,130.74,130.83,130.74,130.83,2323.0,119.938,120.0205,119.938,120.0205,2323.0
2017-08-30 11:45:00,130.81,130.82,130.75,130.75,6164.0,120.0022,120.0114,119.9472,119.9472,6164.0
2017-08-30 11:50:00,130.76,130.77,130.68,130.7,2077.0,119.9563,119.9655,119.8829,119.9013,2077.0
2017-08-30 11:55:00,130.71,130.81,130.69,130.81,2665.0,119.9105,120.0022,119.8921,120.0022,2665.0
2017-08-30 12:00:00,130.79,130.82,130.78,130.82,2650.0,119.9839,120.0114,119.9747,120.0114,2650.0
2017-08-30 12:05:00,130.8,130.8,130.8,130.8,200.0,119.993,119.993,119.993,119.993,200.0
2017-08-30 12:10:00,130.81,130.82,130.77,130.79,1300.0,120.0022,120.0114,119.9655,119.9839,1300.0
2017-08-30 12:15:00,130.79,130.84,130.78,130.84,1325.0,119.9839,120.0297,119.9747,120.0297,1325.0
2017-08-30 12:20:00,130.83,130.88,130.83,130.85,500.0,120.0205,120.0664,120.0205,120.0389,500.0
2017-08-30 12:25:00,130.84,130.87,130.83,130.87,471.0,120.0297,120.0572,120.0205,120.0572,471.0
2017-08-30 12:30:00,130.86,130.87,130.83,130.83,2150.0,120.0481,120.0572,120.0205,120.0205,2150.0
2017-08-30 12:35:00,130.84,130.84,130.82,130.84,451.0,120.0297,120.0297,120.0114,120.0297,451.0
2017-08-30 12:40:00,130.83,130.86,130.79,130.8,5183.0,120.0205,120.0481,119.9839,119.993,5183.0
2017-08-30 12:45:00,130.81,130.83,130.8,130.83,933.0,120.0022,120.0205,119.993,120.0205,933.0
2017-08-30 12:50:00,130.82,130.82,130.79,130.81,1800.0,120.0114,120.0114,119.9839,120.0022,1800.0
2017-08-30 12:55:00,130.83,130.86,130.83,130.85,1100.0,120.0205,120.0481,120.0205,120.0389,1100.0
2017-08-30 13:00:00,130.84,130.86,130.82,130.86,4729.0,120.0297,120.0481,120.0114,120.0481,4729.0
2017-08-30 13:05:00,130.86,130.86,130.83,130.84,2785.0,120.0481,120.0481,120.0205,120.0297,2785.0
2017-08-30 13:10:00,130.86,130.87,130.83,130.83,3696.0,120.0481,120.0572,120.0205,120.0205,3696.0
2017-08-30 13:15:00,130.84,130.84,130.81,130.82,1600.0,120.0297,120.0297,120.0022,120.0114,1600.0
2017-08-30 13:20:00,130.84,130.84,130.78,130.8,775.0,120.0297,120.0297,119.9747,119.993,775.0
2017-08-30 13:25:00,130.8,130.88,130.8,130.88,1552.0,119.993,120.0664,119.993,120.0664,1552.0
2017-08-30 13:30:00,130.89,130.89,130.78,130.82,4571.0,120.0756,120.0756,119.9747,120.0114,4571.0
2017-08-30 13:35:00,130.85,130.85,130.82,130.83,3189.0,120.0389,120.0389,120.0114,120.0205,3189.0
2017-08-30 13:40:00,130.81,130.82,130.77,130.77,1900.0,120.0022,120.0114,119.9655,119.9655,1900.0
2017-08-30 13:45:00,130.78,130.83,130.77,130.77,5648.0,119.9747,120.0205,119.9655,119.9655,5648.0
2017-08-30 13:50:00,130.78,130.81,130.73,130.75,7269.0,119.9747,120.0022,119.9288,119.9472,7269.0
2017-08-30 13:55:00,130.74,130.81,130.74,130.81,5468.0,119.938,120.0022,119.938,120.0022,5468.0
2017-08-30 14:00:00,130.78,130.89,130.78,130.87,8788.0,119.9747,120.0756,119.9747,120.0572,8788.0
2017-08-30 14:05:00,130.88,130.92,130.88,130.89,3445.0,120.0664,120.1031,120.0664,120.0756,3445.0
2017-08-30 14:10:00,130.88,130.88,130.8,130.84,1735.0,120.0664,120.0664,119.993,120.0297,1735.0
2017-08-30 14:15:00,130.82,130.82,130.77,130.77,1800.0,120.0114,120.0114,119.9655,119.9655,1800.0
2017-08-30 14:20:00,130.78,130.85,130.77,130.81,2845.0,119.9747,120.0389,119.9655,120.0022,2845.0
2017-08-30 14:25:00,130.85,130.91,130.85,130.9,3186.0,120.0389,120.0939,120.0389,120.0848,3186.0
2017-08-30 14:30:00,130.91,130.97,130.91,130.94,4466.0,120.0939,120.149,120.0939,120.1215,4466.0
2017-08-30 14:35:00,130.96,131.04,130.94,130.99,11659.0,120.1398,120.2132,120.1215,120.1673,11659.0
2017-08-30 14:40:00,131.01,131.04,130.96,130.97,6500.0,120.1857,120.2132,120.1398,120.149,6500.0
2017-08-30 14:45:00,130.88,130.93,130.87,130.91,3429.0,120.0664,120.1123,120.0572,120.0939,3429.0
2017-08-30 14:50:00,130.9,130.98,130.9,130.95,1100.0,120.0848,120.1582,120.0848,120.1306,1100.0
2017-08-30 14:55:00,130.95,130.96,130.91,130.92,5718.0,120.1306,120.1398,120.0939,120.1031,5718.0
2017-08-30 15:00:00,130.89,130.96,130.87,130.87,3888.0,120.0756,120.1398,120.0572,120.0572,3888.0
2017-08-30 15:05:00,130.88,130.9,130.82,130.83,4221.0,120.0664,120.0848,120.0114,120.0205,4221.0
2017-08-30 15:10:00,130.84,130.84,130.77,130.78,3997.0,120.0297,120.0297,119.9655,119.9747,3997.0
2017-08-30 15:15:00,130.77,130.81,130.7,130.78,5396.0,119.9655,120.0022,119.9013,119.9747,5396.0
2017-08-30 15:20:00,130.8,130.86,130.77,130.79,5104.0,119.993,120.0481,119.9655,119.9839,5104.0
2017-08-30 15:25:00,130.77,130.78,130.68,130.78,3931.0,119.9655,119.9747,119.8829,119.9747,3931.0
2017-08-30 15:30:00,130.77,130.88,130.77,130.88,8167.0,119.9655,120.0664,119.9655,120.0664,8167.0
2017-08-30 15:35:00,130.89,130.93,130.86,130.89,14430.0,120.0756,120.1123,120.0481,120.0756,14430.0
2017-08-30 15:40:00,130.89,130.89,130.73,130.81,11085.0,120.0756,120.0756,119.9288,120.0022,11085.0
2017-08-30 15:45:00,130.82,130.9,130.79,130.9,14278.0,120.0114,120.0848,119.9839,120.0848,14278.0
2017-08-30 15:50:00,130.9,130.94,130.9,130.93,13525.0,120.0848,120.1215,120.0848,120.1123,13525.0
2017-08-30 15:55:00,130.92,130.99,130.85,130.98,41917.0,120.1031,120.1673,120.0389,120.1582,41917.0
2017-08-31 09:30:00,131.58,131.77,131.35,131.56,14085.0,120.7086,120.8829,120.4976,120.6902,14085.0
2017-08-31 09:35:00,131.65,131.95,131.57,131.85,6720.0,120.7728,121.048,120.6994,120.9563,6720.0
2017-08-31 09:40:00,131.85,131.94,131.65,131.92,4708.0,120.9563,121.0388,120.7728,121.0205,4708.0
2017-08-31 09:45:00,131.85,131.9,131.67,131.8,5300.0,120.9563,121.0021,120.7911,120.9104,5300.0
2017-08-31 09:50:00,131.78,131.92,131.76,131.86,3875.0,120.8921,121.0205,120.8737,120.9654,3875.0
2017-08-31 09:55:00,131.82,131.92,131.81,131.89,8444.0,120.9287,121.0205,120.9196,120.993,8444.0
2017-08-31 10:00:00,131.91,132.12,131.88,131.93,21718.0,121.0113,121.204,120.9838,121.0297,21718.0
2017-08-31 10:05:00,131.95,132.42,131.93,132.32,67251.0,121.048,121.4792,121.0297,121.3874,67251.0
2017-08-31 10:10:00,132.32,132.36,132.04,132.07,5485.0,121.3874,121.4241,121.1306,121.1581,5485.0
2017-08-31 10:15:00,132.04,132.07,131.97,131.98,4750.0,121.1306,121.1581,121.0664,121.0755,4750.0
2017-08-31 10:20:00,132.0,132.19,131.99,132.06,4392.0,121.0939,121.2682,121.0847,121.1489,4392.0
2017-08-31 10:25:00,132.05,132.16,131.98,132.13,7351.0,121.1397,121.2407,121.0755,121.2131,7351.0
2017-08-31 10:30:00,132.11,132.13,131.99,132.02,5189.0,121.1948,121.2131,121.0847,121.1122,5189.0
2017-08-31 10:35:00,132.01,132.01,131.81,131.91,5690.0,121.1031,121.1031,120.9196,121.0113,5690.0
2017-08-31 10:40:00,131.9,132.05,131.83,132.04,6585.0,121.0021,121.1397,120.9379,121.1306,6585.0
2017-08-31 10:45:00,132.03,132.05,131.98,132.05,4700.0,121.1214,121.1397,121.0755,121.1397,4700.0
2017-08-31 10:50:00,132.07,132.07,131.99,131.99,4630.0,121.1581,121.1581,121.0847,121.0847,4630.0
2017-08-31 10:55:00,132.0,132.08,131.99,132.03,3610.0,121.0939,121.1673,121.0847,121.1214,3610.0
2017-08-31 11:00:00,132.07,132.08,132.0,132.08,2845.0,121.1581,121.1673,121.0939,121.1673,2845.0
2017-08-31 11:05:00,132.09,132.32,132.08,132.32,6459.0,121.1764,121.3874,121.1673,121.3874,6459.0
2017-08-31 11:10:00,132.32,132.61,132.23,132.54,17845.0,121.3874,121.6535,121.3049,121.5893,17845.0
2017-08-31 11:15:00,132.49,132.72,132.47,132.72,9566.0,121.5434,121.7544,121.525,121.7544,9566.0
2017-08-31 11:20:00,132.69,132.74,132.61,132.69,9187.0,121.7269,121.7727,121.6535,121.7269,9187.0
2017-08-31 11:25:00,132.67,132.76,132.64,132.72,7146.0,121.7085,121.7911,121.681,121.7544,7146.0
2017-08-31 11:30:00,132.69,132.75,132.46,132.61,7893.0,121.7269,121.7819,121.5159,121.6535,7893.0
2017-08-31 11:35:00,132.61,132.65,132.56,132.65,3679.0,121.6535,121.6902,121.6076,121.6902,3679.0
2017-08-31 11:40:00,132.62,132.72,132.6,132.7,3362.0,121.6627,121.7544,121.6443,121.736,3362.0
2017-08-31 11:45:00,132.7,132.74,132.55,132.55,5851.0,121.736,121.7727,121.5984,121.5984,5851.0
2017-08-31 11:50:00,132.53,132.59,132.51,132.56,1843.0,121.5801,121.6351,121.5617,121.6076,1843.0
2017-08-31 11:55:00,132.56,132.58,132.4,132.57,17651.0,121.6076,121.626,121.4608,121.6168,17651.0
2017-08-31 12:00:00,132.6,132.73,132.6,132.63,9012.0,121.6443,121.7636,121.6443,121.6718,9012.0
2017-08-31 12:05:00,132.68,132.68,132.55,132.55,3395.0,121.7177,121.7177,121.5984,121.5984,3395.0
2017-08-31 12:10:00,132.54,132.58,132.46,132.53,3952.0,121.5893,121.626,121.5159,121.5801,3952.0
2017-08-31 12:15:00,132.55,132.75,132.55,132.73,5863.0,121.5984,121.7819,121.5984,121.7636,5863.0
2017-08-31 12:20:00,132.75,132.82,132.75,132.78,3724.0,121.7819,121.8461,121.7819,121.8094,3724.0
2017-08-31 12:25:00,132.78,132.81,132.76,132.81,1400.0,121.8094,121.837,121.7911,121.837,1400.0
2017-08-31 12:30:00,132.8,132.87,132.77,132.83,13905.0,121.8278,121.892,121.8003,121.8553,13905.0
2017-08-31 12:35:00,132.82,132.86,132.82,132.86,4831.0,121.8461,121.8828,121.8461,121.8828,4831.0
2017-08-31 12:40:00,132.87,132.88,132.76,132.81,4535.0,121.892,121.9012,121.7911,121.837,4535.0
2017-08-31 12:45:00,132.8,132.8,132.74,132.79,2400.0,121.8278,121.8278,121.7727,121.8186,2400.0
2017-08-31 12:50:00,132.81,132.85,132.74,132.82,4525.0,121.837,121.8736,121.7727,121.8461,4525.0
2017-08-31 12:55:00,132.82,132.84,132.77,132.77,3201.0,121.8461,121.8645,121.8003,121.8003,3201.0
2017-08-31 13:00:00,132.76,132.81,132.72,132.72,6610.0,121.7911,121.837,121.7544,121.7544,6610.0
2017-08-31 13:05:00,132.76,132.85,132.73,132.85,1880.0,121.7911,121.8736,121.7636,121.8736,1880.0
2017-08-31 13:10:00,132.85,132.89,132.82,132.86,4094.0,121.8736,121.9103,121.8461,121.8828,4094.0
2017-08-31 13:15:00,132.86,132.92,132.84,132.92,5075.0,121.8828,121.9379,121.8645,121.9379,5075.0
2017-08-31 13:20:00,132.93,132.95,132.91,132.93,1100.0,121.947,121.9654,121.9287,121.947,1100.0
2017-08-31 13:25:00,132.94,132.99,132.93,132.93,4458.0,121.9562,122.0021,121.947,121.947,4458.0
2017-08-31 13:30:00,132.94,132.96,132.9,132.91,2995.0,121.9562,121.9746,121.9195,121.9287,2995.0
2017-08-31 13:35:00,132.91,132.91,132.85,132.9,5832.0,121.9287,121.9287,121.8736,121.9195,5832.0
2017-08-31 13:40:00,132.87,132.89,132.79,132.79,4360.0,121.892,121.9103,121.8186,121.8186,4360.0
2017-08-31 13:45:00,132.84,132.84,132.81,132.82,1600.0,121.8645,121.8645,121.837,121.8461,1600.0
2017-08-31 13:50:00,132.81,132.89,132.8,132.89,4174.0,121.837,121.9103,121.8278,121.9103,4174.0
2017-08-31 13:55:00,132.89,132.96,132.87,132.91,6490.0,121.9103,121.9746,121.892,121.9287,6490.0
2017-08-31 14:00:00,132.93,132.96,132.86,132.9,5981.0,121.947,121.9746,121.8828,121.9195,5981.0
2017-08-31 14:05:00,132.92,132.97,132.87,132.96,6930.0,121.9379,121.9837,121.892,121.9746,6930.0
2017-08-31 14:10:00,132.96,132.97,132.88,132.94,4923.0,121.9746,121.9837,121.9012,121.9562,4923.0
2017-08-31 14:15:00,132.94,132.99,132.9,132.94,10916.0,121.9562,122.0021,121.9195,121.9562,10916.0
2017-08-31 14:20:00,132.93,132.98,132.85,132.97,9213.0,121.947,121.9929,121.8736,121.9837,9213.0
2017-08-31 14:25:00,132.95,132.98,132.89,132.96,6754.0,121.9654,121.9929,121.9103,121.9746,6754.0
2017-08-31 14:30:00,132.94,133.09,132.94,133.08,7765.0,121.9562,122.0938,121.9562,122.0846,7765.0
2017-08-31 14:35:00,133.04,133.05,132.97,133.04,5513.0,122.048,122.0571,121.9837,122.048,5513.0
2017-08-31 14:40:00,133.04,133.06,133.0,133.06,5437.0,122.048,122.0663,122.0113,122.0663,5437.0
2017-08-31 14:45:00,133.05,133.08,132.93,133.04,7185.0,122.0571,122.0846,121.947,122.048,7185.0
2017-08-31 14:50:00,133.03,133.11,133.03,133.09,5102.0,122.0388,122.1122,122.0388,122.0938,5102.0
2017-08-31 14:55:00,133.08,133.18,133.08,133.16,6403.0,122.0846,122.1764,122.0846,122.158,6403.0
2017-08-31 15:00:00,133.17,133.23,133.12,133.2,11260.0,122.1672,122.2223,122.1213,122.1947,11260.0
2017-08-31 15:05:00,133.21,133.22,133.15,133.15,8205.0,122.2039,122.2131,122.1489,122.1489,8205.0
2017-08-31 15:10:00,133.16,133.18,133.07,133.15,8861.0,122.158,122.1764,122.0755,122.1489,8861.0
2017-08-31 15:15:00,133.15,133.25,133.14,133.24,11264.0,122.1489,122.2406,122.1397,122.2314,11264.0
2017-08-31 15:20:00,133.24,133.29,133.22,133.27,8728.0,122.2314,122.2773,122.2131,122.2589,8728.0
2017-08-31 15:25:00,133.28,133.31,133.21,133.25,9401.0,122.2681,122.2956,122.2039,122.2406,9401.0
2017-08-31 15:30:00,133.26,133.44,133.26,133.44,7858.0,122.2498,122.4149,122.2498,122.4149,7858.0
2017-08-31 15:35:00,133.42,133.45,133.27,133.27,22269.0,122.3966,122.4241,122.2589,122.2589,22269.0
2017-08-31 15:40:00,133.24,133.39,133.24,133.34,15194.0,122.2314,122.369,122.2314,122.3232,15194.0
2017-08-31 15:45:00,133.35,133.46,133.26,133.32,30273.0,122.3323,122.4332,122.2498,122.3048,30273.0
2017-08-31 15:50:00,133.31,133.32,133.27,133.29,34324.0,122.2956,122.3048,122.2589,122.2773,34324.0
2017-08-31 15:55:00,133.29,133.42,133.23,133.26,99699.0,122.2773,122.3966,122.2223,122.2498,99699.0
2017-09-01 09:30:00,133.4,133.68,133.36,133.42,11127.0,122.3782,122.6351,122.3415,122.3966,11127.0
2017-09-01 09:35:00,133.41,133.49,133.12,133.21,5510.0,122.3874,122.4608,122.1213,122.2039,5510.0
2017-09-01 09:40:00,133.26,133.35,132.65,132.84,33682.0,122.2498,122.3323,121.6902,121.8645,33682.0
2017-09-01 09:45:00,132.82,132.95,132.64,132.78,7583.0,121.8461,121.9654,121.681,121.8094,7583.0
2017-09-01 09:50:00,132.8,132.87,132.63,132.75,24355.0,121.8278,121.892,121.6718,121.7819,24355.0
2017-09-01 09:55:00,132.76,132.78,132.62,132.64,7006.0,121.7911,121.8094,121.6627,121.681,7006.0
2017-09-01 10:00:00,132.64,132.74,132.62,132.66,8613.0,121.681,121.7727,121.6627,121.6993,8613.0
2017-09-01 10:05:00,132.68,132.74,132.61,132.73,7910.0,121.7177,121.7727,121.6535,121.7636,7910.0
2017-09-01 10:10:00,132.71,132.77,132.69,132.76,2851.0,121.7452,121.8003,121.7269,121.7911,2851.0
2017-09-01 10:15:00,132.76,132.76,132.65,132.73,4400.0,121.7911,121.7911,121.6902,121.7636,4400.0
2017-09-01 10:20:00,132.69,132.71,132.66,132.7,1500.0,121.7269,121.7452,121.6993,121.736,1500.0
2017-09-01 10:25:00,132.69,132.74,132.67,132.69,4478.0,121.7269,121.7727,121.7085,121.7269,4478.0
2017-09-01 10:30:00,132.7,132.7,132.55,132.55,5330.0,121.736,121.736,121.5984,121.5984,5330.0
2017-09-01 10:35:00,132.52,132.53,132.48,132.49,1903.0,121.5709,121.5801,121.5342,121.5434,1903.0
2017-09-01 10:40:00,132.5,132.53,132.36,132.36,8553.0,121.5526,121.5801,121.4241,121.4241,8553.0
2017-09-01 10:45:00,132.4,132.42,132.36,132.39,1409.0,121.4608,121.4792,121.4241,121.4517,1409.0
2017-09-01 10:50:00,132.39,132.41,132.31,132.32,2600.0,121.4517,121.47,121.3783,121.3874,2600.0
2017-09-01 10:55:00,132.33,132.39,132.32,132.36,5485.0,121.3966,121.4517,121.3874,121.4241,5485.0
2017-09-01 11:00:00,132.36,132.39,132.33,132.39,4103.0,121.4241,121.4517,121.3966,121.4517,4103.0
2017-09-01 11:05:00,132.39,132.41,132.32,132.35,13084.0,121.4517,121.47,121.3874,121.415,13084.0
2017-09-01 11:10:00,132.35,132.47,132.32,132.44,6454.0,121.415,121.525,121.3874,121.4975,6454.0
2017-09-01 11:15:00,132.44,132.44,132.3,132.3,2923.0,121.4975,121.4975,121.3691,121.3691,2923.0
2017-09-01 11:20:00,132.31,132.34,132.19,132.19,3257.0,121.3783,121.4058,121.2682,121.2682,3257.0
2017-09-01 11:25:00,132.16,132.19,131.98,131.98,4374.0,121.2407,121.2682,121.0755,121.0755,4374.0
2017-09-01 11:30:00,132.01,132.04,131.98,132.0,3542.0,121.1031,121.1306,121.0755,121.0939,3542.0
2017-09-01 11:35:00,132.0,132.1,132.0,132.06,5038.0,121.0939,121.1856,121.0939,121.1489,5038.0
2017-09-01 11:40:00,132.07,132.19,132.07,132.14,4154.0,121.1581,121.2682,121.1581,121.2223,4154.0
2017-09-01 11:45:00,132.16,132.28,132.12,132.28,7440.0,121.2407,121.3507,121.204,121.3507,7440.0
2017-09-01 11:50:00,132.28,132.67,132.28,132.46,12337.0,121.3507,121.7085,121.3507,121.5159,12337.0
2017-09-01 11:55:00,132.44,132.5,132.42,132.49,3165.0,121.4975,121.5526,121.4792,121.5434,3165.0
2017-09-01 12:00:00,132.48,132.5,132.46,132.5,3000.0,121.5342,121.5526,121.5159,121.5526,3000.0
2017-09-01 12:05:00,132.5,132.57,132.49,132.56,5500.0,121.5526,121.6168,121.5434,121.6076,5500.0
2017-09-01 12:10:00,132.56,132.68,132.56,132.68,2400.0,121.6076,121.7177,121.6076,121.7177,2400.0
2017-09-01 12:15:00,132.68,132.68,132.58,132.61,2408.0,121.7177,121.7177,121.626,121.6535,2408.0
2017-09-01 12:20:00,132.6,132.6,132.53,132.53,1803.0,121.6443,121.6443,121.5801,121.5801,1803.0
2017-09-01 12:25:00,132.55,132.59,132.51,132.59,4466.0,121.5984,121.6351,121.5617,121.6351,4466.0
2017-09-01 12:30:00,132.57,132.57,132.38,132.38,2845.0,121.6168,121.6168,121.4425,121.4425,2845.0
2017-09-01 12:35:00,132.4,132.43,132.38,132.41,2400.0,121.4608,121.4884,121.4425,121.47,2400.0
2017-09-01 12:40:00,132.4,132.44,132.4,132.43,1700.0,121.4608,121.4975,121.4608,121.4884,1700.0
2017-09-01 12:45:00,132.43,132.46,132.4,132.46,1985.0,121.4884,121.5159,121.4608,121.5159,1985.0
2017-09-01 12:50:00,132.46,132.47,132.41,132.42,2144.0,121.5159,121.525,121.47,121.4792,2144.0
2017-09-01 12:55:00,132.45,132.47,132.41,132.44,2056.0,121.5067,121.525,121.47,121.4975,2056.0
2017-09-01 13:00:00,132.44,132.45,132.42,132.42,990.0,121.4975,121.5067,121.4792,121.4792,990.0
2017-09-01 13:05:00,132.43,132.43,132.39,132.41,1875.0,121.4884,121.4884,121.4517,121.47,1875.0
2017-09-01 13:10:00,132.41,132.5,132.4,132.47,4974.0,121.47,121.5526,121.4608,121.525,4974.0
2017-09-01 13:15:00,132.46,132.46,132.4,132.4,1479.0,121.5159,121.5159,121.4608,121.4608,1479.0
2017-09-01 13:20:00,132.41,132.42,132.4,132.41,1100.0,121.47,121.4792,121.4608,121.47,1100.0
2017-09-01 13:25:00,132.4,132.41,132.39,132.39,1536.0,121.4608,121.47,121.4517,121.4517,1536.0
2017-09-01 13:30:00,132.41,132.53,132.4,132.53,5540.0,121.47,121.5801,121.4608,121.5801,5540.0
2017-09-01 13:35:00,132.54,132.64,132.54,132.58,1931.0,121.5893,121.681,121.5893,121.626,1931.0
2017-09-01 13:40:00,132.59,132.63,132.57,132.59,2392.0,121.6351,121.6718,121.6168,121.6351,2392.0
2017-09-01 13:45:00,132.59,132.62,132.57,132.57,3330.0,121.6351,121.6627,121.6168,121.6168,3330.0
2017-09-01 13:50:00,132.57,132.58,132.54,132.56,2634.0,121.6168,121.626,121.5893,121.6076,2634.0
2017-09-01 13:55:00,132.57,132.58,132.51,132.53,3174.0,121.6168,121.626,121.5617,121.5801,3174.0
2017-09-01 14:00:00,132.55,132.85,132.51,132.83,12534.0,121.5984,121.8736,121.5617,121.8553,12534.0
2017-09-01 14:05:00,132.79,132.79,132.74,132.75,3206.0,121.8186,121.8186,121.7727,121.7819,3206.0
2017-09-01 14:10:00,132.73,132.73,132.55,132.6,10944.0,121.7636,121.7636,121.5984,121.6443,10944.0
2017-09-01 14:15:00,132.6,132.64,132.56,132.57,3444.0,121.6443,121.681,121.6076,121.6168,3444.0
2017-09-01 14:20:00,132.57,132.62,132.56,132.61,3927.0,121.6168,121.6627,121.6076,121.6535,3927.0
2017-09-01 14:25:00,132.64,132.64,132.55,132.55,3686.0,121.681,121.681,121.5984,121.5984,3686.0
2017-09-01 14:30:00,132.55,132.56,132.51,132.55,3238.0,121.5984,121.6076,121.5617,121.5984,3238.0
2017-09-01 14:35:00,132.55,132.67,132.55,132.67,4678.0,121.5984,121.7085,121.5984,121.7085,4678.0
2017-09-01 14:40:00,132.71,132.71,132.63,132.65,3794.0,121.7452,121.7452,121.6718,121.6902,3794.0
2017-09-01 14:45:00,132.64,132.66,132.61,132.66,2854.0,121.681,121.6993,121.6535,121.6993,2854.0
2017-09-01 14:50:00,132.63,132.68,132.63,132.68,2767.0,121.6718,121.7177,121.6718,121.7177,2767.0
2017-09-01 14:55:00,132.68,132.77,132.67,132.77,5309.0,121.7177,121.8003,121.7085,121.8003,5309.0
2017-09-01 15:00:00,132.77,132.87,132.75,132.82,8056.0,121.8003,121.892,121.7819,121.8461,8056.0
2017-09-01 15:05:00,132.8,132.86,132.8,132.85,4000.0,121.8278,121.8828,121.8278,121.8736,4000.0
2017-09-01 15:10:00,132.87,132.87,132.82,132.83,4050.0,121.892,121.892,121.8461,121.8553,4050.0
2017-09-01 15:15:00,132.85,132.86,132.8,132.82,5331.0,121.8736,121.8828,121.8278,121.8461,5331.0
2017-09-01 15:20:00,132.82,132.9,132.78,132.9,10346.0,121.8461,121.9195,121.8094,121.9195,10346.0
2017-09-01 15:25:00,132.9,132.91,132.84,132.9,5392.0,121.9195,121.9287,121.8645,121.9195,5392.0
2017-09-01 15:30:00,132.9,132.9,132.86,132.88,6781.0,121.9195,121.9195,121.8828,121.9012,6781.0
2017-09-01 15:35:00,132.88,132.88,132.74,132.81,11814.0,121.9012,121.9012,121.7727,121.837,11814.0
2017-09-01 15:40:00,132.81,132.89,132.8,132.86,14140.0,121.837,121.9103,121.8278,121.8828,14140.0
2017-09-01 15:45:00,132.84,132.84,132.78,132.8,12636.0,121.8645,121.8645,121.8094,121.8278,12636.0
2017-09-01 15:50:00,132.8,132.94,132.79,132.85,21328.0,121.8278,121.9562,121.8186,121.8736,21328.0
2017-09-01 15:55:00,132.85,133.01,132.8,132.8,34477.0,121.8736,122.0204,121.8278,121.8278,34477.0
2017-09-05 09:30:00,132.92,133.37,132.67,132.83,23585.0,121.9379,122.3507,121.7085,121.8553,23585.0
2017-09-05 09:35:00,132.82,133.17,132.76,133.07,5941.0,121.8461,122.1672,121.7911,122.0755,5941.0
2017-09-05 09:40:00,133.1,133.39,133.03,133.26,9938.0,122.103,122.369,122.0388,122.2498,9938.0
2017-09-05 09:45:00,133.28,133.33,133.0,133.01,8063.0,122.2681,122.314,122.0113,122.0204,8063.0
2017-09-05 09:50:00,133.04,133.1,133.0,133.02,2821.0,122.048,122.103,122.0113,122.0296,2821.0
2017-09-05 09:55:00,133.06,133.12,133.06,133.12,1300.0,122.0663,122.1213,122.0663,122.1213,1300.0
2017-09-05 10:00:00,133.09,133.2,133.09,133.16,2766.0,122.0938,122.1947,122.0938,122.158,2766.0
2017-09-05 10:05:00,133.15,133.22,133.12,133.18,3636.0,122.1489,122.2131,122.1213,122.1764,3636.0
2017-09-05 10:10:00,133.24,133.33,133.18,133.18,4148.0,122.2314,122.314,122.1764,122.1764,4148.0
2017-09-05 10:15:00,133.18,133.29,133.17,133.23,2018.0,122.1764,122.2773,122.1672,122.2223,2018.0
2017-09-05 10:20:00,133.22,133.22,133.13,133.13,1180.0,122.2131,122.2131,122.1305,122.1305,1180.0
2017-09-05 10:25:00,133.12,133.14,133.06,133.11,2652.0,122.1213,122.1397,122.0663,122.1122,2652.0
2017-09-05 10:30:00,133.1,133.23,133.1,133.23,2825.0,122.103,122.2223,122.103,122.2223,2825.0
2017-09-05 10:35:00,133.26,133.29,133.23,133.23,1527.0,122.2498,122.2773,122.2223,122.2223,1527.0
2017-09-05 10:40:00,133.23,133.24,133.08,133.1,5705.0,122.2223,122.2314,122.0846,122.103,5705.0
2017-09-05 10:45:00,133.1,133.19,133.03,133.15,2175.0,122.103,122.1856,122.0388,122.1489,2175.0
2017-09-05 10:50:00,133.18,133.18,133.06,133.09,3619.0,122.1764,122.1764,122.0663,122.0938,3619.0
2017-09-05 10:55:00,133.09,133.19,133.09,133.18,2350.0,122.0938,122.1856,122.0938,122.1764,2350.0
2017-09-05 11:00:00,133.17,133.17,133.1,133.17,2567.0,122.1672,122.1672,122.103,122.1672,2567.0
2017-09-05 11:05:00,133.16,133.19,133.04,133.09,2182.0,122.158,122.1856,122.048,122.0938,2182.0
2017-09-05 11:10:00,133.04,133.14,133.04,133.14,1632.0,122.048,122.1397,122.048,122.1397,1632.0
2017-09-05 11:15:00,133.13,133.15,133.05,133.09,5269.0,122.1305,122.1489,122.0571,122.0938,5269.0
2017-09-05 11:20:00,133.09,133.09,133.01,133.06,2328.0,122.0938,122.0938,122.0204,122.0663,2328.0
2017-09-05 11:25:00,133.07,133.08,133.04,133.06,2200.0,122.0755,122.0846,122.048,122.0663,2200.0
2017-09-05 11:30:00,133.07,133.17,133.05,133.17,3183.0,122.0755,122.1672,122.0571,122.1672,3183.0
2017-09-05 11:35:00,133.19,133.21,133.16,133.18,2000.0,122.1856,122.2039,122.158,122.1764,2000.0
2017-09-05 11:40:00,133.15,133.18,133.14,133.15,3931.0,122.1489,122.1764,122.1397,122.1489,3931.0
2017-09-05 11:45:00,133.15,133.15,133.04,133.04,2300.0,122.1489,122.1489,122.048,122.048,2300.0
2017-09-05 11:50:00,133.04,133.06,132.87,132.94,5885.0,122.048,122.0663,121.892,121.9562,5885.0
2017-09-05 11:55:00,132.91,132.94,132.87,132.87,3148.0,121.9287,121.9562,121.892,121.892,3148.0
2017-09-05 12:00:00,132.88,132.88,132.64,132.64,4286.0,121.9012,121.9012,121.681,121.681,4286.0
2017-09-05 12:05:00,132.62,132.62,132.5,132.55,3700.0,121.6627,121.6627,121.5526,121.5984,3700.0
2017-09-05 12:10:00,132.57,132.59,132.39,132.39,4202.0,121.6168,121.6351,121.4517,121.4517,4202.0
2017-09-05 12:15:00,132.49,132.59,132.49,132.52,3293.0,121.5434,121.6351,121.5434,121.5709,3293.0
2017-09-05 12:20:00,132.58,132.71,132.58,132.67,2798.0,121.626,121.7452,121.626,121.7085,2798.0
2017-09-05 12:25:00,132.68,132.68,132.57,132.63,4813.0,121.7177,121.7177,121.6168,121.6718,4813.0
2017-09-05 12:30:00,132.6,132.6,132.37,132.42,1900.0,121.6443,121.6443,121.4333,121.4792,1900.0
2017-09-05 12:35:00,132.39,132.52,132.39,132.46,3400.0,121.4517,121.5709,121.4517,121.5159,3400.0
2017-09-05 12:40:00,132.49,132.53,132.45,132.5,4507.0,121.5434,121.5801,121.5067,121.5526,4507.0
2017-09-05 12:45:00,132.52,132.52,132.41,132.44,1600.0,121.5709,121.5709,121.47,121.4975,1600.0
2017-09-05 12:50:00,132.45,132.47,132.41,132.46,2300.0,121.5067,121.525,121.47,121.5159,2300.0
2017-09-05 12:55:00,132.5,132.56,132.5,132.54,2900.0,121.5526,121.6076,121.5526,121.5893,2900.0
2017-09-05 13:00:00,132.52,132.52,132.39,132.42,3201.0,121.5709,121.5709,121.4517,121.4792,3201.0
2017-09-05 13:05:00,132.42,132.43,132.37,132.41,1887.0,121.4792,121.4884,121.4333,121.47,1887.0
2017-09-05 13:10:00,132.38,132.39,132.34,132.34,2671.0,121.4425,121.4517,121.4058,121.4058,2671.0
2017-09-05 13:15:00,132.33,132.45,132.33,132.43,5012.0,121.3966,121.5067,121.3966,121.4884,5012.0
2017-09-05 13:20:00,132.43,132.47,132.41,132.44,4100.0,121.4884,121.525,121.47,121.4975,4100.0
2017-09-05 13:25:00,132.41,132.42,132.39,132.39,2616.0,121.47,121.4792,121.4517,121.4517,2616.0
2017-09-05 13:30:00,132.4,132.42,132.23,132.24,3300.0,121.4608,121.4792,121.3049,121.314,3300.0
2017-09-05 13:35:00,132.28,132.46,132.2,132.4,10798.0,121.3507,121.5159,121.2774,121.4608,10798.0
2017-09-05 13:40:00,132.38,132.38,132.33,132.37,3270.0,121.4425,121.4425,121.3966,121.4333,3270.0
2017-09-05 13:45:00,132.39,132.48,132.39,132.48,4634.0,121.4517,121.5342,121.4517,121.5342,4634.0
2017-09-05 13:50:00,132.47,132.65,132.47,132.62,7065.0,121.525,121.6902,121.525,121.6627,7065.0
2017-09-05 13:55:00,132.64,132.69,132.61,132.68,8073.0,121.681,121.7269,121.6535,121.7177,8073.0
2017-09-05 14:00:00,132.68,132.77,132.68,132.76,3601.0,121.7177,121.8003,121.7177,121.7911,3601.0
2017-09-05 14:05:00,132.77,132.77,132.61,132.67,4322.0,121.8003,121.8003,121.6535,121.7085,4322.0
2017-09-05 14:10:00,132.68,132.69,132.62,132.66,5531.0,121.7177,121.7269,121.6627,121.6993,5531.0
2017-09-05 14:15:00,132.65,132.66,132.59,132.65,5596.0,121.6902,121.6993,121.6351,121.6902,5596.0
2017-09-05 14:20:00,132.64,132.81,132.63,132.74,7228.0,121.681,121.837,121.6718,121.7727,7228.0
2017-09-05 14:25:00,132.72,132.82,132.68,132.81,6112.0,121.7544,121.8461,121.7177,121.837,6112.0
2017-09-05 14:30:00,132.79,132.81,132.67,132.68,3893.0,121.8186,121.837,121.7085,121.7177,3893.0
2017-09-05 14:35:00,132.67,132.73,132.67,132.68,5141.0,121.7085,121.7636,121.7085,121.7177,5141.0
2017-09-05 14:40:00,132.69,132.69,132.64,132.65,5827.0,121.7269,121.7269,121.681,121.6902,5827.0
2017-09-05 14:45:00,132.67,132.71,132.59,132.66,12698.0,121.7085,121.7452,121.6351,121.6993,12698.0
2017-09-05 14:50:00,132.65,132.65,132.63,132.65,1495.0,121.6902,121.6902,121.6718,121.6902,1495.0
2017-09-05 14:55:00,132.66,132.71,132.64,132.71,3929.0,121.6993,121.7452,121.681,121.7452,3929.0
2017-09-05 15:00:00,132.71,132.75,132.69,132.69,6982.0,121.7452,121.7819,121.7269,121.7269,6982.0
2017-09-05 15:05:00,132.69,132.69,132.62,132.69,6500.0,121.7269,121.7269,121.6627,121.7269,6500.0
2017-09-05 15:10:00,132.7,132.78,132.68,132.78,7041.0,121.736,121.8094,121.7177,121.8094,7041.0
2017-09-05 15:15:00,132.78,132.81,132.77,132.8,13231.0,121.8094,121.837,121.8003,121.8278,13231.0
2017-09-05 15:20:00,132.8,132.82,132.78,132.81,8840.0,121.8278,121.8461,121.8094,121.837,8840.0
2017-09-05 15:25:00,132.81,132.96,132.81,132.95,8306.0,121.837,121.9746,121.837,121.9654,8306.0
2017-09-05 15:30:00,132.97,133.0,132.8,132.86,26400.0,121.9837,122.0113,121.8278,121.8828,26400.0
2017-09-05 15:35:00,132.89,132.91,132.79,132.87,23159.0,121.9103,121.9287,121.8186,121.892,23159.0
2017-09-05 15:40:00,132.86,132.98,132.85,132.97,25358.0,121.8828,121.9929,121.8736,121.9837,25358.0
2017-09-05 15:45:00,132.95,133.05,132.92,132.98,26939.0,121.9654,122.0571,121.9379,121.9929,26939.0
2017-09-05 15:50:00,132.98,133.2,132.92,133.2,31013.0,121.9929,122.1947,121.9379,122.1947,31013.0
2017-09-05 15:55:00,133.19,133.31,133.17,133.23,108023.0,122.1856,122.2956,122.1672,122.2223,108023.0
2017-09-06 09:30:00,132.86,134.28,131.86,132.56,23825.0,121.8828,123.1855,120.9654,121.6076,23825.0
2017-09-06 09:35:00,132.68,132.68,131.75,132.18,15526.0,121.7177,121.7177,120.8645,121.259,15526.0
2017-09-06 09:40:00,132.15,132.15,131.59,131.59,9364.0,121.2315,121.2315,120.7178,120.7178,9364.0
2017-09-06 09:45:00,131.69,131.74,130.92,131.0,22699.0,120.8095,120.8554,120.1031,120.1765,22699.0
2017-09-06 09:50:00,131.02,131.08,130.44,130.46,29220.0,120.1948,120.2499,119.6628,119.6811,29220.0
2017-09-06 09:55:00,130.4,130.54,130.05,130.27,36652.0,119.6261,119.7545,119.305,119.5068,36652.0
2017-09-06 10:00:00,130.26,130.73,130.23,130.65,41029.0,119.4976,119.9288,119.4701,119.8554,41029.0
2017-09-06 10:05:00,130.65,130.76,130.58,130.74,66132.0,119.8554,119.9563,119.7912,119.938,66132.0
2017-09-06 10:10:00,130.72,130.85,130.62,130.75,48485.0,119.9196,120.0389,119.8279,119.9472,48485.0
2017-09-06 10:15:00,130.74,130.84,130.5,130.5,35195.0,119.938,120.0297,119.7178,119.7178,35195.0
2017-09-06 10:20:00,130.5,130.6,130.45,130.6,19185.0,119.7178,119.8095,119.6719,119.8095,19185.0
2017-09-06 10:25:00,130.6,130.65,130.45,130.54,21442.0,119.8095,119.8554,119.6719,119.7545,21442.0
2017-09-06 10:30:00,130.55,130.59,130.48,130.5,24400.0,119.7637,119.8004,119.6995,119.7178,24400.0
2017-09-06 10:35:00,130.49,130.53,130.45,130.47,40886.0,119.7086,119.7453,119.6719,119.6903,40886.0
2017-09-06 10:40:00,130.46,130.52,130.27,130.4,45494.0,119.6811,119.7362,119.5068,119.6261,45494.0
2017-09-06 10:45:00,130.41,130.51,130.36,130.45,15455.0,119.6352,119.727,119.5894,119.6719,15455.0
2017-09-06 10:50:00,130.44,130.55,130.34,130.34,11086.0,119.6628,119.7637,119.571,119.571,11086.0
2017-09-06 10:55:00,130.34,130.43,130.25,130.33,17958.0,119.571,119.6536,119.4885,119.5619,17958.0
2017-09-06 11:00:00,130.32,130.32,130.16,130.22,13501.0,119.5527,119.5527,119.4059,119.4609,13501.0
2017-09-06 11:05:00,130.22,130.32,130.11,130.32,21751.0,119.4609,119.5527,119.36,119.5527,21751.0
2017-09-06 11:10:00,130.25,130.29,130.2,130.29,11260.0,119.4885,119.5252,119.4426,119.5252,11260.0
2017-09-06 11:15:00,130.21,130.27,130.14,130.25,14673.0,119.4518,119.5068,119.3876,119.4885,14673.0
2017-09-06 11:20:00,130.25,130.27,130.19,130.22,7792.0,119.4885,119.5068,119.4334,119.4609,7792.0
2017-09-06 11:25:00,130.21,130.26,130.2,130.24,7710.0,119.4518,119.4976,119.4426,119.4793,7710.0
2017-09-06 11:30:00,130.2,130.26,130.12,130.12,13377.0,119.4426,119.4976,119.3692,119.3692,13377.0
2017-09-06 11:35:00,130.13,130.13,130.02,130.05,6472.0,119.3784,119.3784,119.2775,119.305,6472.0
2017-09-06 11:40:00,130.07,130.26,130.04,130.2,20783.0,119.3233,119.4976,119.2958,119.4426,20783.0
2017-09-06 11:45:00,130.2,130.21,130.1,130.14,25649.0,119.4426,119.4518,119.3509,119.3876,25649.0
2017-09-06 11:50:00,130.14,130.15,130.01,130.02,10550.0,119.3876,119.3967,119.2683,119.2775,10550.0
2017-09-06 11:55:00,130.0,130.18,129.98,130.17,18233.0,119.2591,119.4243,119.2408,119.4151,18233.0
2017-09-06 12:00:00,130.17,130.19,130.12,130.16,12412.0,119.4151,119.4334,119.3692,119.4059,12412.0
2017-09-06 12:05:00,130.14,130.19,130.13,130.15,7458.0,119.3876,119.4334,119.3784,119.3967,7458.0
2017-09-06 12:10:00,130.13,130.15,130.11,130.12,7506.0,119.3784,119.3967,119.36,119.3692,7506.0
2017-09-06 12:15:00,130.1,130.13,129.98,129.98,9756.0,119.3509,119.3784,119.2408,119.2408,9756.0
2017-09-06 12:20:00,129.99,130.04,129.98,130.0,11775.0,119.2499,119.2958,119.2408,119.2591,11775.0
2017-09-06 12:25:00,130.0,130.12,130.0,130.03,12514.0,119.2591,119.3692,119.2591,119.2866,12514.0
2017-09-06 12:30:00,130.05,130.08,129.98,130.0,5526.0,119.305,119.3325,119.2408,119.2591,5526.0
2017-09-06 12:35:00,129.97,130.11,129.97,130.11,10910.0,119.2316,119.36,119.2316,119.36,10910.0
2017-09-06 12:40:00,130.12,130.32,130.12,130.31,13802.0,119.3692,119.5527,119.3692,119.5435,13802.0
2017-09-06 12:45:00,130.31,130.32,130.24,130.31,8181.0,119.5435,119.5527,119.4793,119.5435,8181.0
2017-09-06 12:50:00,130.28,130.33,130.25,130.31,6421.0,119.516,119.5619,119.4885,119.5435,6421.0
2017-09-06 12:55:00,130.31,130.33,130.24,130.31,11223.0,119.5435,119.5619,119.4793,119.5435,11223.0
2017-09-06 13:00:00,130.3,130.34,130.25,130.28,7653.0,119.5343,119.571,119.4885,119.516,7653.0
2017-09-06 13:05:00,130.28,130.36,130.28,130.33,29259.0,119.516,119.5894,119.516,119.5619,29259.0
2017-09-06 13:10:00,130.33,130.38,130.32,130.37,4645.0,119.5619,119.6077,119.5527,119.5986,4645.0
2017-09-06 13:15:00,130.35,130.39,130.33,130.36,9422.0,119.5802,119.6169,119.5619,119.5894,9422.0
2017-09-06 13:20:00,130.38,130.56,130.37,130.56,25969.0,119.6077,119.7729,119.5986,119.7729,25969.0
2017-09-06 13:25:00,130.55,130.59,130.44,130.59,20528.0,119.7637,119.8004,119.6628,119.8004,20528.0
2017-09-06 13:30:00,130.55,130.59,130.41,130.45,8698.0,119.7637,119.8004,119.6352,119.6719,8698.0
2017-09-06 13:35:00,130.42,130.47,130.39,130.44,8094.0,119.6444,119.6903,119.6169,119.6628,8094.0
2017-09-06 13:40:00,130.46,130.48,130.33,130.45,9719.0,119.6811,119.6995,119.5619,119.6719,9719.0
2017-09-06 13:45:00,130.43,130.86,130.43,130.57,26158.0,119.6536,120.0481,119.6536,119.782,26158.0
2017-09-06 13:50:00,130.56,130.57,130.36,130.46,21320.0,119.7729,119.782,119.5894,119.6811,21320.0
2017-09-06 13:55:00,130.46,130.58,130.43,130.58,8700.0,119.6811,119.7912,119.6536,119.7912,8700.0
2017-09-06 14:00:00,130.56,130.68,130.55,130.66,14801.0,119.7729,119.8829,119.7637,119.8646,14801.0
2017-09-06 14:05:00,130.66,130.75,130.63,130.67,9900.0,119.8646,119.9472,119.8371,119.8738,9900.0
2017-09-06 14:10:00,130.65,130.69,130.53,130.55,12295.0,119.8554,119.8921,119.7453,119.7637,12295.0
2017-09-06 14:15:00,130.54,130.75,130.54,130.74,10208.0,119.7545,119.9472,119.7545,119.938,10208.0
2017-09-06 14:20:00,130.75,130.75,130.7,130.72,8008.0,119.9472,119.9472,119.9013,119.9196,8008.0
2017-09-06 14:25:00,130.74,130.8,130.71,130.78,13174.0,119.938,119.993,119.9105,119.9747,13174.0
2017-09-06 14:30:00,130.78,130.78,130.62,130.72,14498.0,119.9747,119.9747,119.8279,119.9196,14498.0
2017-09-06 14:35:00,130.72,130.79,130.71,130.72,7941.0,119.9196,119.9839,119.9105,119.9196,7941.0
2017-09-06 14:40:00,130.72,130.9,130.65,130.81,27202.0,119.9196,120.0848,119.8554,120.0022,27202.0
2017-09-06 14:45:00,130.81,130.91,130.62,130.71,36983.0,120.0022,120.0939,119.8279,119.9105,36983.0
2017-09-06 14:50:00,130.7,131.08,130.7,131.08,38988.0,119.9013,120.2499,119.9013,120.2499,38988.0
2017-09-06 14:55:00,131.08,131.15,131.0,131.02,17802.0,120.2499,120.3141,120.1765,120.1948,17802.0
2017-09-06 15:00:00,131.01,131.01,130.9,130.91,7323.0,120.1857,120.1857,120.0848,120.0939,7323.0
2017-09-06 15:05:00,130.91,130.96,130.87,130.9,20928.0,120.0939,120.1398,120.0572,120.0848,20928.0
2017-09-06 15:10:00,130.91,130.97,130.86,130.93,19175.0,120.0939,120.149,120.0481,120.1123,19175.0
2017-09-06 15:15:00,130.94,130.97,130.85,130.93,14395.0,120.1215,120.149,120.0389,120.1123,14395.0
2017-09-06 15:20:00,130.92,130.94,130.81,130.82,13941.0,120.1031,120.1215,120.0022,120.0114,13941.0
2017-09-06 15:25:00,130.82,130.86,130.79,130.81,15307.0,120.0114,120.0481,119.9839,120.0022,15307.0
2017-09-06 15:30:00,130.83,130.94,130.83,130.93,21550.0,120.0205,120.1215,120.0205,120.1123,21550.0
2017-09-06 15:35:00,130.94,130.97,130.88,130.94,32685.0,120.1215,120.149,120.0664,120.1215,32685.0
2017-09-06 15:40:00,130.95,131.0,130.94,130.97,37650.0,120.1306,120.1765,120.1215,120.149,37650.0
2017-09-06 15:45:00,130.97,130.98,130.75,130.81,32385.0,120.149,120.1582,119.9472,120.0022,32385.0
2017-09-06 15:50:00,130.81,130.9,130.79,130.8,65665.0,120.0022,120.0848,119.9839,119.993,65665.0
2017-09-06 15:55:00,130.81,130.91,130.8,130.88,85726.0,120.0022,120.0939,119.993,120.0664,85726.0
2017-09-07 09:30:00,131.1,131.29,130.92,131.19,11500.0,120.2682,120.4425,120.1031,120.3508,11500.0
2017-09-07 09:35:00,131.23,131.23,130.79,131.19,9663.0,120.3875,120.3875,119.9839,120.3508,9663.0
2017-09-07 09:40:00,131.29,131.29,130.95,131.17,10413.0,120.4425,120.4425,120.1306,120.3325,10413.0
2017-09-07 09:45:00,131.16,131.21,130.52,130.69,22856.0,120.3233,120.3691,119.7362,119.8921,22856.0
2017-09-07 09:50:00,130.69,130.77,130.64,130.65,9641.0,119.8921,119.9655,119.8462,119.8554,9641.0
2017-09-07 09:55:00,130.68,130.75,130.64,130.75,4233.0,119.8829,119.9472,119.8462,119.9472,4233.0
2017-09-07 10:00:00,130.76,130.79,130.67,130.7,8138.0,119.9563,119.9839,119.8738,119.9013,8138.0
2017-09-07 10:05:00,130.69,130.87,130.69,130.86,5300.0,119.8921,120.0572,119.8921,120.0481,5300.0
2017-09-07 10:10:00,130.81,130.87,130.77,130.79,12020.0,120.0022,120.0572,119.9655,119.9839,12020.0
2017-09-07 10:15:00,130.82,130.88,130.77,130.84,5635.0,120.0114,120.0664,119.9655,120.0297,5635.0
2017-09-07 10:20:00,130.86,130.93,130.83,130.93,11990.0,120.0481,120.1123,120.0205,120.1123,11990.0
2017-09-07 10:25:00,130.95,131.04,130.95,130.97,14872.0,120.1306,120.2132,120.1306,120.149,14872.0
2017-09-07 10:30:00,130.97,130.97,130.82,130.93,11022.0,120.149,120.149,120.0114,120.1123,11022.0
2017-09-07 10:35:00,130.94,131.02,130.92,130.92,4482.0,120.1215,120.1948,120.1031,120.1031,4482.0
2017-09-07 10:40:00,130.9,131.09,130.89,131.09,7950.0,120.0848,120.2591,120.0756,120.2591,7950.0
2017-09-07 10:45:00,131.06,131.1,130.94,130.94,8572.0,120.2315,120.2682,120.1215,120.1215,8572.0
2017-09-07 10:50:00,130.94,131.12,130.86,131.05,7916.0,120.1215,120.2866,120.0481,120.2224,7916.0
2017-09-07 10:55:00,131.05,131.06,130.94,130.97,5000.0,120.2224,120.2315,120.1215,120.149,5000.0
2017-09-07 11:00:00,130.96,131.04,130.95,130.97,9327.0,120.1398,120.2132,120.1306,120.149,9327.0
2017-09-07 11:05:00,130.99,131.0,130.92,130.93,10550.0,120.1673,120.1765,120.1031,120.1123,10550.0
2017-09-07 11:10:00,130.93,130.96,130.84,130.94,18812.0,120.1123,120.1398,120.0297,120.1215,18812.0
2017-09-07 11:15:00,130.91,130.93,130.85,130.9,5556.0,120.0939,120.1123,120.0389,120.0848,5556.0
2017-09-07 11:20:00,130.87,130.9,130.81,130.85,8300.0,120.0572,120.0848,120.0022,120.0389,8300.0
2017-09-07 11:25:00,130.82,130.9,130.76,130.86,15619.0,120.0114,120.0848,119.9563,120.0481,15619.0
2017-09-07 11:30:00,130.9,130.9,130.72,130.72,5945.0,120.0848,120.0848,119.9196,119.9196,5945.0
2017-09-07 11:35:00,130.75,130.83,130.73,130.83,12752.0,119.9472,120.0205,119.9288,120.0205,12752.0
2017-09-07 11:40:00,130.83,130.89,130.78,130.78,7859.0,120.0205,120.0756,119.9747,119.9747,7859.0
2017-09-07 11:45:00,130.81,130.9,130.81,130.83,7796.0,120.0022,120.0848,120.0022,120.0205,7796.0
2017-09-07 11:50:00,130.84,130.86,130.81,130.86,5441.0,120.0297,120.0481,120.0022,120.0481,5441.0
2017-09-07 11:55:00,130.83,130.95,130.82,130.95,8020.0,120.0205,120.1306,120.0114,120.1306,8020.0
2017-09-07 12:00:00,130.95,131.06,130.92,131.06,13567.0,120.1306,120.2315,120.1031,120.2315,13567.0
2017-09-07 12:05:00,131.06,131.06,130.94,130.94,7500.0,120.2315,120.2315,120.1215,120.1215,7500.0
2017-09-07 12:10:00,130.94,131.2,130.94,131.2,16812.0,120.1215,120.36,120.1215,120.36,16812.0
2017-09-07 12:15:00,131.2,131.2,131.01,131.03,3688.0,120.36,120.36,120.1857,120.204,3688.0
2017-09-07 12:20:00,131.03,131.03,130.92,131.01,7145.0,120.204,120.204,120.1031,120.1857,7145.0
2017-09-07 12:25:00,131.02,131.05,130.93,130.93,3474.0,120.1948,120.2224,120.1123,120.1123,3474.0
2017-09-07 12:30:00,130.94,131.07,130.93,131.0,5955.0,120.1215,120.2407,120.1123,120.1765,5955.0
2017-09-07 12:35:00,130.99,131.14,130.98,131.12,4169.0,120.1673,120.3049,120.1582,120.2866,4169.0
2017-09-07 12:40:00,131.07,131.12,131.04,131.12,7754.0,120.2407,120.2866,120.2132,120.2866,7754.0
2017-09-07 12:45:00,131.13,131.19,131.1,131.11,4536.0,120.2958,120.3508,120.2682,120.2774,4536.0
2017-09-07 12:50:00,131.12,131.12,130.94,130.99,10425.0,120.2866,120.2866,120.1215,120.1673,10425.0
2017-09-07 12:55:00,130.97,131.29,130.97,131.16,9638.0,120.149,120.4425,120.149,120.3233,9638.0
2017-09-07 13:00:00,131.14,131.16,131.09,131.11,7699.0,120.3049,120.3233,120.2591,120.2774,7699.0
2017-09-07 13:05:00,131.06,131.08,131.03,131.04,2084.0,120.2315,120.2499,120.204,120.2132,2084.0
2017-09-07 13:10:00,131.03,131.21,131.02,131.15,4950.0,120.204,120.3691,120.1948,120.3141,4950.0
2017-09-07 13:15:00,131.15,131.15,131.08,131.1,2700.0,120.3141,120.3141,120.2499,120.2682,2700.0
2017-09-07 13:20:00,131.1,131.29,131.09,131.13,8115.0,120.2682,120.4425,120.2591,120.2958,8115.0
2017-09-07 13:25:00,131.15,131.22,131.12,131.15,4228.0,120.3141,120.3783,120.2866,120.3141,4228.0
2017-09-07 13:30:00,131.16,131.16,131.07,131.15,4359.0,120.3233,120.3233,120.2407,120.3141,4359.0
2017-09-07 13:35:00,131.17,131.17,131.05,131.08,3600.0,120.3325,120.3325,120.2224,120.2499,3600.0
2017-09-07 13:40:00,131.09,131.12,131.05,131.12,3205.0,120.2591,120.2866,120.2224,120.2866,3205.0
2017-09-07 13:45:00,131.11,131.14,131.05,131.14,5566.0,120.2774,120.3049,120.2224,120.3049,5566.0
2017-09-07 13:50:00,131.14,131.19,131.11,131.11,14830.0,120.3049,120.3508,120.2774,120.2774,14830.0
2017-09-07 13:55:00,131.09,131.11,131.05,131.09,6294.0,120.2591,120.2774,120.2224,120.2591,6294.0
2017-09-07 14:00:00,131.11,131.13,131.09,131.13,2300.0,120.2774,120.2958,120.2591,120.2958,2300.0
2017-09-07 14:05:00,131.15,131.21,131.14,131.21,5396.0,120.3141,120.3691,120.3049,120.3691,5396.0
2017-09-07 14:10:00,131.21,131.23,131.17,131.21,6660.0,120.3691,120.3875,120.3325,120.3691,6660.0
2017-09-07 14:15:00,131.19,131.24,131.19,131.24,3091.0,120.3508,120.3967,120.3508,120.3967,3091.0
2017-09-07 14:20:00,131.24,131.24,131.17,131.21,6888.0,120.3967,120.3967,120.3325,120.3691,6888.0
2017-09-07 14:25:00,131.19,131.48,131.19,131.39,17771.0,120.3508,120.6168,120.3508,120.5343,17771.0
2017-09-07 14:30:00,131.39,131.49,131.34,131.47,4854.0,120.5343,120.626,120.4884,120.6077,4854.0
2017-09-07 14:35:00,131.49,131.49,131.37,131.48,9405.0,120.626,120.626,120.5159,120.6168,9405.0
2017-09-07 14:40:00,131.5,131.51,131.39,131.43,7767.0,120.6352,120.6444,120.5343,120.571,7767.0
2017-09-07 14:45:00,131.41,131.48,131.4,131.48,6166.0,120.5526,120.6168,120.5435,120.6168,6166.0
2017-09-07 14:50:00,131.51,131.51,131.39,131.44,13406.0,120.6444,120.6444,120.5343,120.5801,13406.0
2017-09-07 14:55:00,131.43,131.48,131.38,131.4,9938.0,120.571,120.6168,120.5251,120.5435,9938.0
2017-09-07 15:00:00,131.44,131.44,131.27,131.29,10874.0,120.5801,120.5801,120.4242,120.4425,10874.0
2017-09-07 15:05:00,131.29,131.46,131.29,131.46,11342.0,120.4425,120.5985,120.4425,120.5985,11342.0
2017-09-07 15:10:00,131.46,131.48,131.39,131.45,10980.0,120.5985,120.6168,120.5343,120.5893,10980.0
2017-09-07 15:15:00,131.41,131.41,131.33,131.33,5794.0,120.5526,120.5526,120.4792,120.4792,5794.0
2017-09-07 15:20:00,131.33,131.45,131.3,131.35,12765.0,120.4792,120.5893,120.4517,120.4976,12765.0
2017-09-07 15:25:00,131.34,131.43,131.32,131.43,13336.0,120.4884,120.571,120.4701,120.571,13336.0
2017-09-07 15:30:00,131.43,131.48,131.41,131.44,12421.0,120.571,120.6168,120.5526,120.5801,12421.0
2017-09-07 15:35:00,131.44,131.62,131.43,131.61,17304.0,120.5801,120.7453,120.571,120.7361,17304.0
2017-09-07 15:40:00,131.6,131.61,131.48,131.56,18698.0,120.7269,120.7361,120.6168,120.6902,18698.0
2017-09-07 15:45:00,131.56,131.57,131.47,131.47,23194.0,120.6902,120.6994,120.6077,120.6077,23194.0
2017-09-07 15:50:00,131.45,131.48,131.38,131.46,27803.0,120.5893,120.6168,120.5251,120.5985,27803.0
2017-09-07 15:55:00,131.45,131.55,131.41,131.51,45264.0,120.5893,120.6811,120.5526,120.6444,45264.0
2017-09-08 09:30:00,131.14,131.37,131.12,131.25,11771.0,120.3049,120.5159,120.2866,120.4058,11771.0
2017-09-08 09:35:00,131.2,131.21,130.82,130.9,7232.0,120.36,120.3691,120.0114,120.0848,7232.0
2017-09-08 09:40:00,130.88,131.02,130.77,130.99,6282.0,120.0664,120.1948,119.9655,120.1673,6282.0
2017-09-08 09:45:00,130.93,131.06,130.83,130.89,18519.0,120.1123,120.2315,120.0205,120.0756,18519.0
2017-09-08 09:50:00,130.93,130.95,130.48,130.59,21617.0,120.1123,120.1306,119.6995,119.8004,21617.0
2017-09-08 09:55:00,130.59,130.75,130.59,130.65,9993.0,119.8004,119.9472,119.8004,119.8554,9993.0
2017-09-08 10:00:00,130.62,130.78,130.6,130.78,3027.0,119.8279,119.9747,119.8095,119.9747,3027.0
2017-09-08 10:05:00,130.79,130.79,130.65,130.74,5731.0,119.9839,119.9839,119.8554,119.938,5731.0
2017-09-08 10:10:00,130.77,130.85,130.75,130.82,4416.0,119.9655,120.0389,119.9472,120.0114,4416.0
2017-09-08 10:15:00,130.81,130.87,130.81,130.84,4197.0,120.0022,120.0572,120.0022,120.0297,4197.0
2017-09-08 10:20:00,130.84,130.88,130.8,130.87,3100.0,120.0297,120.0664,119.993,120.0572,3100.0
2017-09-08 10:25:00,130.86,130.86,130.8,130.81,2800.0,120.0481,120.0481,119.993,120.0022,2800.0
2017-09-08 10:30:00,130.8,130.85,130.78,130.81,6236.0,119.993,120.0389,119.9747,120.0022,6236.0
2017-09-08 10:35:00,130.85,130.94,130.82,130.92,3446.0,120.0389,120.1215,120.0114,120.1031,3446.0
2017-09-08 10:40:00,130.94,131.0,130.92,131.0,3166.0,120.1215,120.1765,120.1031,120.1765,3166.0
2017-09-08 10:45:00,130.99,131.13,130.98,131.06,7849.0,120.1673,120.2958,120.1582,120.2315,7849.0
2017-09-08 10:50:00,131.05,131.05,130.99,131.04,5227.0,120.2224,120.2224,120.1673,120.2132,5227.0
2017-09-08 10:55:00,131.01,131.15,131.01,131.12,6730.0,120.1857,120.3141,120.1857,120.2866,6730.0
2017-09-08 11:00:00,131.15,131.17,131.1,131.15,2022.0,120.3141,120.3325,120.2682,120.3141,2022.0
2017-09-08 11:05:00,131.18,131.2,131.17,131.19,1000.0,120.3416,120.36,120.3325,120.3508,1000.0
2017-09-08 11:10:00,131.17,131.2,131.14,131.14,1536.0,120.3325,120.36,120.3049,120.3049,1536.0
2017-09-08 11:15:00,131.1,131.14,131.08,131.11,2139.0,120.2682,120.3049,120.2499,120.2774,2139.0
2017-09-08 11:20:00,131.09,131.18,131.09,131.16,1979.0,120.2591,120.3416,120.2591,120.3233,1979.0
2017-09-08 11:25:00,131.16,131.16,131.14,131.14,430.0,120.3233,120.3233,120.3049,120.3049,430.0
2017-09-08 11:30:00,131.18,131.19,131.13,131.15,3595.0,120.3416,120.3508,120.2958,120.3141,3595.0
2017-09-08 11:35:00,131.16,131.18,131.13,131.14,2815.0,120.3233,120.3416,120.2958,120.3049,2815.0
2017-09-08 11:40:00,131.12,131.17,131.1,131.15,9991.0,120.2866,120.3325,120.2682,120.3141,9991.0
2017-09-08 11:45:00,131.1,131.15,131.09,131.13,2669.0,120.2682,120.3141,120.2591,120.2958,2669.0
2017-09-08 11:50:00,131.12,131.18,131.1,131.15,1733.0,120.2866,120.3416,120.2682,120.3141,1733.0
2017-09-08 11:55:00,131.15,131.17,131.1,131.1,4296.0,120.3141,120.3325,120.2682,120.2682,4296.0
2017-09-08 12:00:00,131.09,131.13,131.08,131.08,2493.0,120.2591,120.2958,120.2499,120.2499,2493.0
2017-09-08 12:05:00,131.09,131.1,131.01,131.01,2232.0,120.2591,120.2682,120.1857,120.1857,2232.0
2017-09-08 12:10:00,130.99,131.01,130.95,130.95,3536.0,120.1673,120.1857,120.1306,120.1306,3536.0
2017-09-08 12:15:00,130.92,130.96,130.92,130.96,3400.0,120.1031,120.1398,120.1031,120.1398,3400.0
2017-09-08 12:20:00,130.93,130.97,130.93,130.95,3590.0,120.1123,120.149,120.1123,120.1306,3590.0
2017-09-08 12:25:00,130.95,130.98,130.93,130.95,3363.0,120.1306,120.1582,120.1123,120.1306,3363.0
2017-09-08 12:30:00,130.99,131.03,130.95,131.03,4929.0,120.1673,120.204,120.1306,120.204,4929.0
2017-09-08 12:35:00,131.01,131.07,130.99,131.04,12457.0,120.1857,120.2407,120.1673,120.2132,12457.0
2017-09-08 12:40:00,131.04,131.06,131.01,131.06,2934.0,120.2132,120.2315,120.1857,120.2315,2934.0
2017-09-08 12:45:00,131.06,131.07,131.01,131.07,6848.0,120.2315,120.2407,120.1857,120.2407,6848.0
2017-09-08 12:50:00,131.06,131.15,131.06,131.11,3715.0,120.2315,120.3141,120.2315,120.2774,3715.0
2017-09-08 12:55:00,131.13,131.16,131.12,131.14,1000.0,120.2958,120.3233,120.2866,120.3049,1000.0
2017-09-08 13:00:00,131.12,131.19,131.12,131.19,3900.0,120.2866,120.3508,120.2866,120.3508,3900.0
2017-09-08 13:05:00,131.21,131.22,131.19,131.2,2745.0,120.3691,120.3783,120.3508,120.36,2745.0
2017-09-08 13:10:00,131.19,131.3,131.19,131.28,4400.0,120.3508,120.4517,120.3508,120.4334,4400.0
2017-09-08 13:15:00,131.28,131.31,131.27,131.29,1500.0,120.4334,120.4609,120.4242,120.4425,1500.0
2017-09-08 13:20:00,131.28,131.28,131.16,131.19,5656.0,120.4334,120.4334,120.3233,120.3508,5656.0
2017-09-08 13:25:00,131.15,131.16,131.05,131.07,3122.0,120.3141,120.3233,120.2224,120.2407,3122.0
2017-09-08 13:30:00,131.09,131.1,131.04,131.07,2775.0,120.2591,120.2682,120.2132,120.2407,2775.0
2017-09-08 13:35:00,131.09,131.12,131.04,131.04,2400.0,120.2591,120.2866,120.2132,120.2132,2400.0
2017-09-08 13:40:00,131.04,131.08,130.99,130.99,4080.0,120.2132,120.2499,120.1673,120.1673,4080.0
2017-09-08 13:45:00,130.99,130.99,130.91,130.91,4280.0,120.1673,120.1673,120.0939,120.0939,4280.0
2017-09-08 13:50:00,130.9,130.95,130.9,130.94,3713.0,120.0848,120.1306,120.0848,120.1215,3713.0
2017-09-08 13:55:00,130.94,131.02,130.92,130.98,4723.0,120.1215,120.1948,120.1031,120.1582,4723.0
2017-09-08 14:00:00,131.0,131.03,130.98,130.98,4799.0,120.1765,120.204,120.1582,120.1582,4799.0
2017-09-08 14:05:00,130.98,131.02,130.98,130.98,3000.0,120.1582,120.1948,120.1582,120.1582,3000.0
2017-09-08 14:10:00,130.97,130.98,130.92,130.93,3452.0,120.149,120.1582,120.1031,120.1123,3452.0
2017-09-08 14:15:00,130.92,130.93,130.89,130.92,2850.0,120.1031,120.1123,120.0756,120.1031,2850.0
2017-09-08 14:20:00,130.9,130.91,130.85,130.9,6495.0,120.0848,120.0939,120.0389,120.0848,6495.0
2017-09-08 14:25:00,130.9,130.92,130.89,130.92,5477.0,120.0848,120.1031,120.0756,120.1031,5477.0
2017-09-08 14:30:00,130.93,131.03,130.91,131.03,7059.0,120.1123,120.204,120.0939,120.204,7059.0
2017-09-08 14:35:00,131.03,131.06,131.0,131.04,8443.0,120.204,120.2315,120.1765,120.2132,8443.0
2017-09-08 14:40:00,131.03,131.03,130.98,131.0,5533.0,120.204,120.204,120.1582,120.1765,5533.0
2017-09-08 14:45:00,130.98,130.99,130.9,130.9,3127.0,120.1582,120.1673,120.0848,120.0848,3127.0
2017-09-08 14:50:00,130.93,131.01,130.9,131.0,9594.0,120.1123,120.1857,120.0848,120.1765,9594.0
2017-09-08 14:55:00,131.01,131.02,130.99,130.99,2020.0,120.1857,120.1948,120.1673,120.1673,2020.0
2017-09-08 15:00:00,130.98,131.03,130.97,131.03,8217.0,120.1582,120.204,120.149,120.204,8217.0
2017-09-08 15:05:00,131.02,131.02,130.94,130.95,7675.0,120.1948,120.1948,120.1215,120.1306,7675.0
2017-09-08 15:10:00,130.94,130.97,130.91,130.93,5875.0,120.1215,120.149,120.0939,120.1123,5875.0
2017-09-08 15:15:00,130.93,130.93,130.88,130.91,13522.0,120.1123,120.1123,120.0664,120.0939,13522.0
2017-09-08 15:20:00,130.9,130.98,130.9,130.98,9546.0,120.0848,120.1582,120.0848,120.1582,9546.0
2017-09-08 15:25:00,130.99,131.06,130.96,130.97,11889.0,120.1673,120.2315,120.1398,120.149,11889.0
2017-09-08 15:30:00,130.96,130.96,130.89,130.94,12563.0,120.1398,120.1398,120.0756,120.1215,12563.0
2017-09-08 15:35:00,130.95,131.0,130.93,130.98,8836.0,120.1306,120.1765,120.1123,120.1582,8836.0
2017-09-08 15:40:00,130.99,131.06,130.96,131.06,13133.0,120.1673,120.2315,120.1398,120.2315,13133.0
2017-09-08 15:45:00,131.08,131.09,131.04,131.06,14245.0,120.2499,120.2591,120.2132,120.2315,14245.0
2017-09-08 15:50:00,131.05,131.07,130.99,131.04,22499.0,120.2224,120.2407,120.1673,120.2132,22499.0
2017-09-08 15:55:00,131.05,131.13,131.01,131.1,44535.0,120.2224,120.2958,120.1857,120.2682,44535.0
2017-09-11 09:30:00,131.49,131.49,130.78,130.96,22099.0,120.626,120.626,119.9747,120.1398,22099.0
2017-09-11 09:35:00,131.03,131.17,130.9,130.99,9889.0,120.204,120.3325,120.0848,120.1673,9889.0
2017-09-11 09:40:00,131.06,131.14,130.95,130.96,15902.0,120.2315,120.3049,120.1306,120.1398,15902.0
2017-09-11 09:45:00,130.93,131.12,130.93,130.98,11574.0,120.1123,120.2866,120.1123,120.1582,11574.0
2017-09-11 09:50:00,130.96,131.09,130.81,130.86,15021.0,120.1398,120.2591,120.0022,120.0481,15021.0
2017-09-11 09:55:00,130.85,130.91,130.76,130.8,8924.0,120.0389,120.0939,119.9563,119.993,8924.0
2017-09-11 10:00:00,130.81,130.81,130.5,130.5,14049.0,120.0022,120.0022,119.7178,119.7178,14049.0
2017-09-11 10:05:00,130.5,130.5,129.95,129.95,9112.0,119.7178,119.7178,119.2133,119.2133,9112.0
2017-09-11 10:10:00,129.94,130.08,129.86,129.91,37959.0,119.2041,119.3325,119.1307,119.1766,37959.0
2017-09-11 10:15:00,129.91,130.01,129.65,129.74,19524.0,119.1766,119.2683,118.938,119.0206,19524.0
2017-09-11 10:20:00,129.7,129.98,129.58,129.72,30681.0,118.9839,119.2408,118.8738,119.0023,30681.0
2017-09-11 10:25:00,129.76,130.09,129.72,130.09,26044.0,119.039,119.3417,119.0023,119.3417,26044.0
2017-09-11 10:30:00,130.07,130.2,130.02,130.09,20187.0,119.3233,119.4426,119.2775,119.3417,20187.0
2017-09-11 10:35:00,130.12,130.28,130.07,130.19,19264.0,119.3692,119.516,119.3233,119.4334,19264.0
2017-09-11 10:40:00,130.17,130.27,130.01,130.27,14111.0,119.4151,119.5068,119.2683,119.5068,14111.0
2017-09-11 10:45:00,130.27,130.32,130.14,130.19,21602.0,119.5068,119.5527,119.3876,119.4334,21602.0
2017-09-11 10:50:00,130.21,130.3,130.18,130.26,16792.0,119.4518,119.5343,119.4243,119.4976,16792.0
2017-09-11 10:55:00,130.26,130.31,130.15,130.28,29056.0,119.4976,119.5435,119.3967,119.516,29056.0
2017-09-11 11:00:00,130.27,130.38,130.26,130.36,15298.0,119.5068,119.6077,119.4976,119.5894,15298.0
2017-09-11 11:05:00,130.36,130.39,130.24,130.34,11883.0,119.5894,119.6169,119.4793,119.571,11883.0
2017-09-11 11:10:00,130.36,130.56,130.35,130.48,14893.0,119.5894,119.7729,119.5802,119.6995,14893.0
2017-09-11 11:15:00,130.47,130.6,130.34,130.56,17200.0,119.6903,119.8095,119.571,119.7729,17200.0
2017-09-11 11:20:00,130.58,130.59,130.33,130.38,12408.0,119.7912,119.8004,119.5619,119.6077,12408.0
2017-09-11 11:25:00,130.36,130.51,130.36,130.41,12863.0,119.5894,119.727,119.5894,119.6352,12863.0
2017-09-11 11:30:00,130.46,130.53,130.45,130.45,11686.0,119.6811,119.7453,119.6719,119.6719,11686.0
2017-09-11 11:35:00,130.48,130.53,130.39,130.47,12129.0,119.6995,119.7453,119.6169,119.6903,12129.0
2017-09-11 11:40:00,130.5,130.5,130.42,130.48,9196.0,119.7178,119.7178,119.6444,119.6995,9196.0
2017-09-11 11:45:00,130.48,130.54,130.2,130.28,25274.0,119.6995,119.7545,119.4426,119.516,25274.0
2017-09-11 11:50:00,130.28,130.34,130.26,130.28,9443.0,119.516,119.571,119.4976,119.516,9443.0
2017-09-11 11:55:00,130.3,130.3,130.2,130.25,10404.0,119.5343,119.5343,119.4426,119.4885,10404.0
2017-09-11 12:00:00,130.25,130.29,130.22,130.28,11088.0,119.4885,119.5252,119.4609,119.516,11088.0
2017-09-11 12:05:00,130.29,130.33,130.19,130.33,7492.0,119.5252,119.5619,119.4334,119.5619,7492.0
2017-09-11 12:10:00,130.33,130.4,130.32,130.34,5155.0,119.5619,119.6261,119.5527,119.571,5155.0
2017-09-11 12:15:00,130.34,130.58,130.32,130.56,11458.0,119.571,119.7912,119.5527,119.7729,11458.0
2017-09-11 12:20:00,130.57,130.58,130.49,130.55,13127.0,119.782,119.7912,119.7086,119.7637,13127.0
2017-09-11 12:25:00,130.53,130.62,130.41,130.57,19155.0,119.7453,119.8279,119.6352,119.782,19155.0
2017-09-11 12:30:00,130.58,130.59,130.45,130.47,4832.0,119.7912,119.8004,119.6719,119.6903,4832.0
2017-09-11 12:35:00,130.46,130.62,130.45,130.58,12848.0,119.6811,119.8279,119.6719,119.7912,12848.0
2017-09-11 12:40:00,130.55,130.76,130.55,130.62,18097.0,119.7637,119.9563,119.7637,119.8279,18097.0
2017-09-11 12:45:00,130.65,130.65,130.51,130.55,7711.0,119.8554,119.8554,119.727,119.7637,7711.0
2017-09-11 12:50:00,130.56,130.7,130.54,130.63,10469.0,119.7729,119.9013,119.7545,119.8371,10469.0
2017-09-11 12:55:00,130.64,130.64,130.49,130.57,9549.0,119.8462,119.8462,119.7086,119.782,9549.0
2017-09-11 13:00:00,130.57,130.61,130.52,130.57,10146.0,119.782,119.8187,119.7362,119.782,10146.0
2017-09-11 13:05:00,130.57,130.58,130.43,130.44,4625.0,119.782,119.7912,119.6536,119.6628,4625.0
2017-09-11 13:10:00,130.48,130.49,130.31,130.37,15552.0,119.6995,119.7086,119.5435,119.5986,15552.0
2017-09-11 13:15:00,130.36,130.36,130.22,130.22,7209.0,119.5894,119.5894,119.4609,119.4609,7209.0
2017-09-11 13:20:00,130.25,130.4,130.24,130.31,14108.0,119.4885,119.6261,119.4793,119.5435,14108.0
2017-09-11 13:25:00,130.3,130.34,130.24,130.24,4826.0,119.5343,119.571,119.4793,119.4793,4826.0
2017-09-11 13:30:00,130.27,130.34,130.25,130.32,10210.0,119.5068,119.571,119.4885,119.5527,10210.0
2017-09-11 13:35:00,130.32,130.33,130.25,130.25,9061.0,119.5527,119.5619,119.4885,119.4885,9061.0
2017-09-11 13:40:00,130.26,130.28,130.23,130.24,4301.0,119.4976,119.516,119.4701,119.4793,4301.0
2017-09-11 13:45:00,130.24,130.25,130.19,130.21,9137.0,119.4793,119.4885,119.4334,119.4518,9137.0
2017-09-11 13:50:00,130.2,130.25,130.18,130.25,11804.0,119.4426,119.4885,119.4243,119.4885,11804.0
2017-09-11 13:55:00,130.24,130.25,130.17,130.2,9891.0,119.4793,119.4885,119.4151,119.4426,9891.0
2017-09-11 14:00:00,130.21,130.24,130.2,130.24,7223.0,119.4518,119.4793,119.4426,119.4793,7223.0
2017-09-11 14:05:00,130.23,130.23,130.15,130.15,7642.0,119.4701,119.4701,119.3967,119.3967,7642.0
2017-09-11 14:10:00,130.13,130.15,130.08,130.1,12978.0,119.3784,119.3967,119.3325,119.3509,12978.0
2017-09-11 14:15:00,130.09,130.12,130.07,130.1,7626.0,119.3417,119.3692,119.3233,119.3509,7626.0
2017-09-11 14:20:00,130.08,130.09,129.91,129.91,11497.0,119.3325,119.3417,119.1766,119.1766,11497.0
2017-09-11 14:25:00,129.94,129.96,129.86,129.9,17705.0,119.2041,119.2224,119.1307,119.1674,17705.0
2017-09-11 14:30:00,129.89,130.06,129.88,130.03,18533.0,119.1582,119.3142,119.149,119.2866,18533.0
2017-09-11 14:35:00,130.03,130.12,130.03,130.06,23734.0,119.2866,119.3692,119.2866,119.3142,23734.0
2017-09-11 14:40:00,130.04,130.29,130.04,130.18,27348.0,119.2958,119.5252,119.2958,119.4243,27348.0
2017-09-11 14:45:00,130.21,130.21,130.09,130.12,10519.0,119.4518,119.4518,119.3417,119.3692,10519.0
2017-09-11 14:50:00,130.07,130.08,129.99,130.02,16717.0,119.3233,119.3325,119.2499,119.2775,16717.0
2017-09-11 14:55:00,130.0,130.02,129.86,129.92,15889.0,119.2591,119.2775,119.1307,119.1857,15889.0
2017-09-11 15:00:00,129.92,129.95,129.9,129.94,14991.0,119.1857,119.2133,119.1674,119.2041,14991.0
2017-09-11 15:05:00,129.95,129.95,129.83,129.83,18267.0,119.2133,119.2133,119.1032,119.1032,18267.0
2017-09-11 15:10:00,129.83,129.89,129.83,129.89,19050.0,119.1032,119.1582,119.1032,119.1582,19050.0
2017-09-11 15:15:00,129.89,129.9,129.76,129.78,24742.0,119.1582,119.1674,119.039,119.0573,24742.0
2017-09-11 15:20:00,129.79,129.82,129.68,129.69,22628.0,119.0665,119.094,118.9656,118.9747,22628.0
2017-09-11 15:25:00,129.69,129.78,129.69,129.75,14408.0,118.9747,119.0573,118.9747,119.0298,14408.0
2017-09-11 15:30:00,129.75,129.77,129.68,129.77,26600.0,119.0298,119.0481,118.9656,119.0481,26600.0
2017-09-11 15:35:00,129.77,129.88,129.74,129.87,30826.0,119.0481,119.149,119.0206,119.1399,30826.0
2017-09-11 15:40:00,129.88,129.88,129.69,129.73,27428.0,119.149,119.149,118.9747,119.0114,27428.0
2017-09-11 15:45:00,129.74,129.82,129.73,129.81,31832.0,119.0206,119.094,119.0114,119.0848,31832.0
2017-09-11 15:50:00,129.81,129.81,129.71,129.77,52731.0,119.0848,119.0848,118.9931,119.0481,52731.0
2017-09-11 15:55:00,129.77,129.84,129.76,129.82,75637.0,119.0481,119.1123,119.039,119.094,75637.0
2017-09-12 09:30:00,129.82,130.3,129.78,129.88,23790.0,119.094,119.5343,119.0573,119.149,23790.0
2017-09-12 09:35:00,129.88,130.15,129.77,129.77,21471.0,119.149,119.3967,119.0481,119.0481,21471.0
2017-09-12 09:40:00,129.81,129.92,129.73,129.76,15788.0,119.0848,119.1857,119.0114,119.039,15788.0
2017-09-12 09:45:00,129.77,130.19,129.77,129.94,24313.0,119.0481,119.4334,119.0481,119.2041,24313.0
2017-09-12 09:50:00,129.96,130.19,129.53,129.56,19385.0,119.2224,119.4334,118.828,118.8555,19385.0
2017-09-12 09:55:00,129.56,129.8,129.56,129.66,4536.0,118.8555,119.0756,118.8555,118.9472,4536.0
2017-09-12 10:00:00,129.66,129.93,129.55,129.93,20982.0,118.9472,119.1949,118.8463,119.1949,20982.0
2017-09-12 10:05:00,129.97,129.99,129.61,129.87,6610.0,119.2316,119.2499,118.9013,119.1399,6610.0
2017-09-12 10:10:00,129.91,129.99,129.88,129.89,2510.0,119.1766,119.2499,119.149,119.1582,2510.0
2017-09-12 10:15:00,129.91,130.38,129.88,130.23,34502.0,119.1766,119.6077,119.149,119.4701,34502.0
2017-09-12 10:20:00,130.23,130.29,130.04,130.08,4354.0,119.4701,119.5252,119.2958,119.3325,4354.0
2017-09-12 10:25:00,130.07,130.13,129.89,130.0,22777.0,119.3233,119.3784,119.1582,119.2591,22777.0
2017-09-12 10:30:00,129.93,130.14,129.93,129.97,7911.0,119.1949,119.3876,119.1949,119.2316,7911.0
2017-09-12 10:35:00,129.97,130.07,129.91,129.91,12771.0,119.2316,119.3233,119.1766,119.1766,12771.0
2017-09-12 10:40:00,129.91,129.94,129.86,129.88,6200.0,119.1766,119.2041,119.1307,119.149,6200.0
2017-09-12 10:45:00,129.89,129.92,129.83,129.89,8549.0,119.1582,119.1857,119.1032,119.1582,8549.0
2017-09-12 10:50:00,129.84,129.96,129.82,129.96,10746.0,119.1123,119.2224,119.094,119.2224,10746.0
2017-09-12 10:55:00,129.97,130.02,129.91,129.95,3099.0,119.2316,119.2775,119.1766,119.2133,3099.0
2017-09-12 11:00:00,129.94,129.96,129.87,129.96,8207.0,119.2041,119.2224,119.1399,119.2224,8207.0
2017-09-12 11:05:00,129.97,130.04,129.91,129.95,6849.0,119.2316,119.2958,119.1766,119.2133,6849.0
2017-09-12 11:10:00,129.94,129.94,129.87,129.94,4121.0,119.2041,119.2041,119.1399,119.2041,4121.0
2017-09-12 11:15:00,129.92,130.0,129.91,129.91,10552.0,119.1857,119.2591,119.1766,119.1766,10552.0
2017-09-12 11:20:00,129.89,129.93,129.85,129.85,6739.0,119.1582,119.1949,119.1215,119.1215,6739.0
2017-09-12 11:25:00,129.83,129.84,129.7,129.75,8799.0,119.1032,119.1123,118.9839,119.0298,8799.0
2017-09-12 11:30:00,129.75,129.77,129.7,129.73,23956.0,119.0298,119.0481,118.9839,119.0114,23956.0
2017-09-12 11:35:00,129.72,129.85,129.71,129.85,10103.0,119.0023,119.1215,118.9931,119.1215,10103.0
2017-09-12 11:40:00,129.86,129.99,129.86,129.99,5597.0,119.1307,119.2499,119.1307,119.2499,5597.0
2017-09-12 11:45:00,129.97,129.99,129.9,129.98,6379.0,119.2316,119.2499,119.1674,119.2408,6379.0
2017-09-12 11:50:00,130.01,130.01,129.93,129.95,3649.0,119.2683,119.2683,119.1949,119.2133,3649.0
2017-09-12 11:55:00,129.95,130.0,129.93,129.95,3942.0,119.2133,119.2591,119.1949,119.2133,3942.0
2017-09-12 12:00:00,129.99,130.05,129.96,129.98,7247.0,119.2499,119.305,119.2224,119.2408,7247.0
2017-09-12 12:05:00,129.98,130.03,129.9,129.95,6360.0,119.2408,119.2866,119.1674,119.2133,6360.0
2017-09-12 12:10:00,129.95,129.97,129.92,129.92,4004.0,119.2133,119.2316,119.1857,119.1857,4004.0
2017-09-12 12:15:00,129.93,129.96,129.9,129.96,3487.0,119.1949,119.2224,119.1674,119.2224,3487.0
2017-09-12 12:20:00,129.92,129.97,129.86,129.97,3230.0,119.1857,119.2316,119.1307,119.2316,3230.0
2017-09-12 12:25:00,129.95,129.95,129.87,129.89,21844.0,119.2133,119.2133,119.1399,119.1582,21844.0
2017-09-12 12:30:00,129.91,129.96,129.87,129.87,4715.0,119.1766,119.2224,119.1399,119.1399,4715.0
2017-09-12 12:35:00,129.84,129.84,129.77,129.77,1101.0,119.1123,119.1123,119.0481,119.0481,1101.0
2017-09-12 12:40:00,129.78,129.8,129.72,129.79,5109.0,119.0573,119.0756,119.0023,119.0665,5109.0
2017-09-12 12:45:00,129.78,129.78,129.67,129.68,3750.0,119.0573,119.0573,118.9564,118.9656,3750.0
2017-09-12 12:50:00,129.7,129.72,129.68,129.71,10227.0,118.9839,119.0023,118.9656,118.9931,10227.0
2017-09-12 12:55:00,129.7,129.7,129.61,129.65,5820.0,118.9839,118.9839,118.9013,118.938,5820.0
2017-09-12 13:00:00,129.66,129.71,129.64,129.68,5830.0,118.9472,118.9931,118.9289,118.9656,5830.0
2017-09-12 13:05:00,129.64,129.67,129.6,129.63,2602.0,118.9289,118.9564,118.8922,118.9197,2602.0
2017-09-12 13:10:00,129.62,129.63,129.52,129.55,2647.0,118.9105,118.9197,118.8188,118.8463,2647.0
2017-09-12 13:15:00,129.52,129.53,129.4,129.44,4349.0,118.8188,118.828,118.7087,118.7454,4349.0
2017-09-12 13:20:00,129.41,129.5,129.2,129.2,13265.0,118.7179,118.8004,118.5252,118.5252,13265.0
2017-09-12 13:25:00,129.26,129.35,129.22,129.32,6136.0,118.5803,118.6628,118.5436,118.6353,6136.0
2017-09-12 13:30:00,129.3,129.46,129.28,129.43,6179.0,118.617,118.7637,118.5986,118.7362,6179.0
2017-09-12 13:35:00,129.4,129.53,129.37,129.51,8883.0,118.7087,118.828,118.6812,118.8096,8883.0
2017-09-12 13:40:00,129.53,129.56,129.5,129.51,3500.0,118.828,118.8555,118.8004,118.8096,3500.0
2017-09-12 13:45:00,129.54,129.55,129.48,129.52,3723.0,118.8371,118.8463,118.7821,118.8188,3723.0
2017-09-12 13:50:00,129.5,129.53,129.48,129.53,3744.0,118.8004,118.828,118.7821,118.828,3744.0
2017-09-12 13:55:00,129.54,129.72,129.49,129.62,16241.0,118.8371,119.0023,118.7913,118.9105,16241.0
2017-09-12 14:00:00,129.62,129.65,129.59,129.6,4380.0,118.9105,118.938,118.883,118.8922,4380.0
2017-09-12 14:05:00,129.61,129.61,129.51,129.6,11714.0,118.9013,118.9013,118.8096,118.8922,11714.0
2017-09-12 14:10:00,129.6,129.67,129.59,129.6,11614.0,118.8922,118.9564,118.883,118.8922,11614.0
2017-09-12 14:15:00,129.59,129.68,129.59,129.66,7962.0,118.883,118.9656,118.883,118.9472,7962.0
2017-09-12 14:20:00,129.66,129.68,129.61,129.62,9525.0,118.9472,118.9656,118.9013,118.9105,9525.0
2017-09-12 14:25:00,129.63,129.74,129.62,129.72,17749.0,118.9197,119.0206,118.9105,119.0023,17749.0
2017-09-12 14:30:00,129.71,129.72,129.65,129.67,10051.0,118.9931,119.0023,118.938,118.9564,10051.0
2017-09-12 14:35:00,129.65,129.7,129.64,129.69,4176.0,118.938,118.9839,118.9289,118.9747,4176.0
2017-09-12 14:40:00,129.69,129.79,129.66,129.79,3312.0,118.9747,119.0665,118.9472,119.0665,3312.0
2017-09-12 14:45:00,129.77,129.77,129.62,129.65,13740.0,119.0481,119.0481,118.9105,118.938,13740.0
2017-09-12 14:50:00,129.65,129.73,129.63,129.72,4248.0,118.938,119.0114,118.9197,119.0023,4248.0
2017-09-12 14:55:00,129.72,129.74,129.67,129.73,6450.0,119.0023,119.0206,118.9564,119.0114,6450.0
2017-09-12 15:00:00,129.74,129.76,129.63,129.67,13368.0,119.0206,119.039,118.9197,118.9564,13368.0
2017-09-12 15:05:00,129.65,129.71,129.64,129.71,13333.0,118.938,118.9931,118.9289,118.9931,13333.0
2017-09-12 15:10:00,129.7,129.7,129.6,129.65,19197.0,118.9839,118.9839,118.8922,118.938,19197.0
2017-09-12 15:15:00,129.66,129.77,129.65,129.75,16444.0,118.9472,119.0481,118.938,119.0298,16444.0
2017-09-12 15:20:00,129.77,129.85,129.74,129.79,12631.0,119.0481,119.1215,119.0206,119.0665,12631.0
2017-09-12 15:25:00,129.79,129.8,129.74,129.79,13321.0,119.0665,119.0756,119.0206,119.0665,13321.0
2017-09-12 15:30:00,129.79,129.85,129.78,129.84,8188.0,119.0665,119.1215,119.0573,119.1123,8188.0
2017-09-12 15:35:00,129.84,129.87,129.82,129.83,12946.0,119.1123,119.1399,119.094,119.1032,12946.0
2017-09-12 15:40:00,129.83,129.92,129.82,129.92,19209.0,119.1032,119.1857,119.094,119.1857,19209.0
2017-09-12 15:45:00,129.92,129.94,129.88,129.93,24329.0,119.1857,119.2041,119.149,119.1949,24329.0
2017-09-12 15:50:00,129.94,130.02,129.92,129.99,30185.0,119.2041,119.2775,119.1857,119.2499,30185.0
2017-09-12 15:55:00,129.99,130.02,129.92,130.0,62186.0,119.2499,119.2775,119.1857,119.2591,62186.0
2017-09-13 09:30:00,129.73,129.73,129.42,129.5,12985.0,119.0114,119.0114,118.727,118.8004,12985.0
2017-09-13 09:35:00,129.62,129.91,129.51,129.81,5130.0,118.9105,119.1766,118.8096,119.0848,5130.0
2017-09-13 09:40:00,129.74,129.79,129.61,129.61,9058.0,119.0206,119.0665,118.9013,118.9013,9058.0
2017-09-13 09:45:00,129.61,129.81,129.55,129.7,20457.0,118.9013,119.0848,118.8463,118.9839,20457.0
2017-09-13 09:50:00,129.72,129.75,129.56,129.64,22601.0,119.0023,119.0298,118.8555,118.9289,22601.0
2017-09-13 09:55:00,129.71,129.79,129.6,129.64,26222.0,118.9931,119.0665,118.8922,118.9289,26222.0
2017-09-13 10:00:00,129.65,129.71,129.34,129.5,12401.0,118.938,118.9931,118.6537,118.8004,12401.0
2017-09-13 10:05:00,129.47,129.47,129.24,129.24,6113.0,118.7729,118.7729,118.5619,118.5619,6113.0
2017-09-13 10:10:00,129.29,129.34,129.25,129.3,5422.0,118.6078,118.6537,118.5711,118.617,5422.0
2017-09-13 10:15:00,129.35,129.35,129.25,129.25,4734.0,118.6628,118.6628,118.5711,118.5711,4734.0
2017-09-13 10:20:00,129.27,129.63,129.26,129.57,5109.0,118.5894,118.9197,118.5803,118.8646,5109.0
2017-09-13 10:25:00,129.56,129.59,129.47,129.53,3873.0,118.8555,118.883,118.7729,118.828,3873.0
2017-09-13 10:30:00,129.53,129.56,129.44,129.48,2067.0,118.828,118.8555,118.7454,118.7821,2067.0
2017-09-13 10:35:00,129.5,129.62,129.45,129.5,4579.0,118.8004,118.9105,118.7546,118.8004,4579.0
2017-09-13 10:40:00,129.53,129.58,129.47,129.5,4820.0,118.828,118.8738,118.7729,118.8004,4820.0
2017-09-13 10:45:00,129.49,129.58,129.46,129.5,11860.0,118.7913,118.8738,118.7637,118.8004,11860.0
2017-09-13 10:50:00,129.56,129.61,129.5,129.5,3900.0,118.8555,118.9013,118.8004,118.8004,3900.0
2017-09-13 10:55:00,129.53,129.54,129.47,129.47,3430.0,118.828,118.8371,118.7729,118.7729,3430.0
2017-09-13 11:00:00,129.48,129.7,129.45,129.7,4711.0,118.7821,118.9839,118.7546,118.9839,4711.0
2017-09-13 11:05:00,129.67,129.88,129.67,129.81,6249.0,118.9564,119.149,118.9564,119.0848,6249.0
2017-09-13 11:10:00,129.8,129.8,129.72,129.76,3782.0,119.0756,119.0756,119.0023,119.039,3782.0
2017-09-13 11:15:00,129.77,129.77,129.68,129.75,2175.0,119.0481,119.0481,118.9656,119.0298,2175.0
2017-09-13 11:20:00,129.74,129.81,129.69,129.78,5300.0,119.0206,119.0848,118.9747,119.0573,5300.0
2017-09-13 11:25:00,129.74,129.8,129.74,129.8,2267.0,119.0206,119.0756,119.0206,119.0756,2267.0
2017-09-13 11:30:00,129.79,129.79,129.59,129.62,3953.0,119.0665,119.0665,118.883,118.9105,3953.0
2017-09-13 11:35:00,129.62,129.75,129.59,129.75,4376.0,118.9105,119.0298,118.883,119.0298,4376.0
2017-09-13 11:40:00,129.75,129.75,129.65,129.65,2772.0,119.0298,119.0298,118.938,118.938,2772.0
2017-09-13 11:45:00,129.65,129.69,129.55,129.59,7678.0,118.938,118.9747,118.8463,118.883,7678.0
2017-09-13 11:50:00,129.55,129.66,129.55,129.66,4284.0,118.8463,118.9472,118.8463,118.9472,4284.0
2017-09-13 11:55:00,129.66,129.73,129.65,129.69,2853.0,118.9472,119.0114,118.938,118.9747,2853.0
2017-09-13 12:00:00,129.7,129.73,129.65,129.65,2633.0,118.9839,119.0114,118.938,118.938,2633.0
2017-09-13 12:05:00,129.64,129.64,129.51,129.51,3882.0,118.9289,118.9289,118.8096,118.8096,3882.0
2017-09-13 12:10:00,129.53,129.61,129.53,129.61,933.0,118.828,118.9013,118.828,118.9013,933.0
2017-09-13 12:15:00,129.62,129.62,129.55,129.59,2364.0,118.9105,118.9105,118.8463,118.883,2364.0
2017-09-13 12:20:00,129.57,129.61,129.42,129.45,4541.0,118.8646,118.9013,118.727,118.7546,4541.0
2017-09-13 12:25:00,129.45,129.45,129.38,129.38,3100.0,118.7546,118.7546,118.6903,118.6903,3100.0
2017-09-13 12:30:00,129.43,129.46,129.39,129.45,3945.0,118.7362,118.7637,118.6995,118.7546,3945.0
2017-09-13 12:35:00,129.42,129.52,129.42,129.48,2990.0,118.727,118.8188,118.727,118.7821,2990.0
2017-09-13 12:40:00,129.51,129.61,129.51,129.58,3660.0,118.8096,118.9013,118.8096,118.8738,3660.0
2017-09-13 12:45:00,129.56,129.6,129.53,129.53,1300.0,118.8555,118.8922,118.828,118.828,1300.0
2017-09-13 12:50:00,129.53,129.54,129.49,129.49,1500.0,118.828,118.8371,118.7913,118.7913,1500.0
2017-09-13 12:55:00,129.46,129.5,129.42,129.42,6407.0,118.7637,118.8004,118.727,118.727,6407.0
2017-09-13 13:00:00,129.44,129.55,129.41,129.55,5161.0,118.7454,118.8463,118.7179,118.8463,5161.0
2017-09-13 13:05:00,129.57,129.57,129.53,129.55,2685.0,118.8646,118.8646,118.828,118.8463,2685.0
2017-09-13 13:10:00,129.56,129.59,129.56,129.59,830.0,118.8555,118.883,118.8555,118.883,830.0
2017-09-13 13:15:00,129.56,129.57,129.53,129.57,5407.0,118.8555,118.8646,118.828,118.8646,5407.0
2017-09-13 13:20:00,129.59,129.6,129.57,129.58,2006.0,118.883,118.8922,118.8646,118.8738,2006.0
2017-09-13 13:25:00,129.56,129.57,129.5,129.5,4279.0,118.8555,118.8646,118.8004,118.8004,4279.0
2017-09-13 13:30:00,129.49,129.54,129.46,129.54,4215.0,118.7913,118.8371,118.7637,118.8371,4215.0
2017-09-13 13:35:00,129.54,129.56,129.5,129.54,1800.0,118.8371,118.8555,118.8004,118.8371,1800.0
2017-09-13 13:40:00,129.52,129.64,129.52,129.62,2864.0,118.8188,118.9289,118.8188,118.9105,2864.0
2017-09-13 13:45:00,129.62,129.65,129.58,129.64,1608.0,118.9105,118.938,118.8738,118.9289,1608.0
2017-09-13 13:50:00,129.66,129.67,129.57,129.65,4406.0,118.9472,118.9564,118.8646,118.938,4406.0
2017-09-13 13:55:00,129.63,129.63,129.52,129.53,2950.0,118.9197,118.9197,118.8188,118.828,2950.0
2017-09-13 14:00:00,129.54,129.55,129.47,129.52,8633.0,118.8371,118.8463,118.7729,118.8188,8633.0
2017-09-13 14:05:00,129.51,129.68,129.47,129.68,5301.0,118.8096,118.9656,118.7729,118.9656,5301.0
2017-09-13 14:10:00,129.67,129.68,129.63,129.65,4553.0,118.9564,118.9656,118.9197,118.938,4553.0
2017-09-13 14:15:00,129.66,129.7,129.63,129.65,7907.0,118.9472,118.9839,118.9197,118.938,7907.0
2017-09-13 14:20:00,129.65,129.65,129.55,129.55,3731.0,118.938,118.938,118.8463,118.8463,3731.0
2017-09-13 14:25:00,129.54,129.62,129.54,129.61,3526.0,118.8371,118.9105,118.8371,118.9013,3526.0
2017-09-13 14:30:00,129.63,129.67,129.61,129.61,3295.0,118.9197,118.9564,118.9013,118.9013,3295.0
2017-09-13 14:35:00,129.62,129.62,129.6,129.61,2028.0,118.9105,118.9105,118.8922,118.9013,2028.0
2017-09-13 14:40:00,129.62,129.69,129.57,129.57,4869.0,118.9105,118.9747,118.8646,118.8646,4869.0
2017-09-13 14:45:00,129.58,129.65,129.58,129.63,3764.0,118.8738,118.938,118.8738,118.9197,3764.0
2017-09-13 14:50:00,129.62,129.62,129.57,129.6,3266.0,118.9105,118.9105,118.8646,118.8922,3266.0
2017-09-13 14:55:00,129.58,129.61,129.57,129.58,4487.0,118.8738,118.9013,118.8646,118.8738,4487.0
2017-09-13 15:00:00,129.6,129.61,129.56,129.57,7570.0,118.8922,118.9013,118.8555,118.8646,7570.0
2017-09-13 15:05:00,129.56,129.63,129.54,129.56,12141.0,118.8555,118.9197,118.8371,118.8555,12141.0
2017-09-13 15:10:00,129.56,129.56,129.46,129.47,6400.0,118.8555,118.8555,118.7637,118.7729,6400.0
2017-09-13 15:15:00,129.47,129.49,129.46,129.47,4860.0,118.7729,118.7913,118.7637,118.7729,4860.0
2017-09-13 15:20:00,129.46,129.48,129.42,129.45,5440.0,118.7637,118.7821,118.727,118.7546,5440.0
2017-09-13 15:25:00,129.45,129.51,129.41,129.49,6327.0,118.7546,118.8096,118.7179,118.7913,6327.0
2017-09-13 15:30:00,129.49,129.55,129.47,129.55,10743.0,118.7913,118.8463,118.7729,118.8463,10743.0
2017-09-13 15:35:00,129.56,129.56,129.44,129.46,9981.0,118.8555,118.8555,118.7454,118.7637,9981.0
2017-09-13 15:40:00,129.46,129.47,129.45,129.47,9728.0,118.7637,118.7729,118.7546,118.7729,9728.0
2017-09-13 15:45:00,129.46,129.46,129.38,129.4,17559.0,118.7637,118.7637,118.6903,118.7087,17559.0
2017-09-13 15:50:00,129.41,129.44,129.38,129.39,15924.0,118.7179,118.7454,118.6903,118.6995,15924.0
2017-09-13 15:55:00,129.38,129.5,129.36,129.42,46629.0,118.6903,118.8004,118.672,118.727,46629.0
2017-09-14 09:30:00,129.32,129.59,129.25,129.25,10543.0,118.6353,118.883,118.5711,118.5711,10543.0
2017-09-14 09:35:00,129.47,129.5,129.21,129.23,5500.0,118.7729,118.8004,118.5344,118.5527,5500.0
2017-09-14 09:40:00,129.26,129.54,129.21,129.31,4305.0,118.5803,118.8371,118.5344,118.6261,4305.0
2017-09-14 09:45:00,129.43,129.47,129.31,129.47,3200.0,118.7362,118.7729,118.6261,118.7729,3200.0
2017-09-14 09:50:00,129.51,129.53,129.33,129.5,3407.0,118.8096,118.828,118.6445,118.8004,3407.0
2017-09-14 09:55:00,129.55,129.74,129.41,129.74,8656.0,118.8463,119.0206,118.7179,119.0206,8656.0
2017-09-14 10:00:00,129.75,129.78,129.62,129.71,7500.0,119.0298,119.0573,118.9105,118.9931,7500.0
2017-09-14 10:05:00,129.72,130.27,129.65,130.11,21825.0,119.0023,119.5068,118.938,119.36,21825.0
2017-09-14 10:10:00,130.03,130.03,129.88,129.98,6701.0,119.2866,119.2866,119.149,119.2408,6701.0
2017-09-14 10:15:00,129.98,130.09,129.96,130.06,4750.0,119.2408,119.3417,119.2224,119.3142,4750.0
2017-09-14 10:20:00,130.06,130.08,130.0,130.06,4541.0,119.3142,119.3325,119.2591,119.3142,4541.0
2017-09-14 10:25:00,130.06,130.09,129.91,130.02,6832.0,119.3142,119.3417,119.1766,119.2775,6832.0
2017-09-14 10:30:00,130.04,130.18,129.98,130.18,4726.0,119.2958,119.4243,119.2408,119.4243,4726.0
2017-09-14 10:35:00,130.17,130.17,129.93,129.96,4940.0,119.4151,119.4151,119.1949,119.2224,4940.0
2017-09-14 10:40:00,129.96,130.0,129.88,130.0,3677.0,119.2224,119.2591,119.149,119.2591,3677.0
2017-09-14 10:45:00,130.02,130.02,129.86,129.95,3831.0,119.2775,119.2775,119.1307,119.2133,3831.0
2017-09-14 10:50:00,130.0,130.0,129.87,129.98,6871.0,119.2591,119.2591,119.1399,119.2408,6871.0
2017-09-14 10:55:00,130.01,130.03,129.95,130.03,6540.0,119.2683,119.2866,119.2133,119.2866,6540.0
2017-09-14 11:00:00,130.01,130.01,129.87,129.87,5201.0,119.2683,119.2683,119.1399,119.1399,5201.0
2017-09-14 11:05:00,129.87,129.95,129.8,129.95,3600.0,119.1399,119.2133,119.0756,119.2133,3600.0
2017-09-14 11:10:00,129.92,129.97,129.88,129.97,4041.0,119.1857,119.2316,119.149,119.2316,4041.0
2017-09-14 11:15:00,129.97,130.17,129.95,130.09,8063.0,119.2316,119.4151,119.2133,119.3417,8063.0
2017-09-14 11:20:00,130.13,130.13,130.04,130.07,4960.0,119.3784,119.3784,119.2958,119.3233,4960.0
2017-09-14 11:25:00,130.06,130.11,130.04,130.08,5215.0,119.3142,119.36,119.2958,119.3325,5215.0
2017-09-14 11:30:00,130.08,130.1,130.0,130.03,21900.0,119.3325,119.3509,119.2591,119.2866,21900.0
2017-09-14 11:35:00,130.06,130.15,130.05,130.15,1100.0,119.3142,119.3967,119.305,119.3967,1100.0
2017-09-14 11:40:00,130.1,130.13,130.05,130.09,3130.0,119.3509,119.3784,119.305,119.3417,3130.0
2017-09-14 11:45:00,130.1,130.17,130.1,130.14,6066.0,119.3509,119.4151,119.3509,119.3876,6066.0
2017-09-14 11:50:00,130.11,130.25,130.07,130.25,3892.0,119.36,119.4885,119.3233,119.4885,3892.0
2017-09-14 11:55:00,130.27,130.31,130.18,130.29,6400.0,119.5068,119.5435,119.4243,119.5252,6400.0
2017-09-14 12:00:00,130.29,130.43,130.29,130.35,7200.0,119.5252,119.6536,119.5252,119.5802,7200.0
2017-09-14 12:05:00,130.38,130.45,130.37,130.42,4538.0,119.6077,119.6719,119.5986,119.6444,4538.0
2017-09-14 12:10:00,130.46,130.5,130.41,130.45,5194.0,119.6811,119.7178,119.6352,119.6719,5194.0
2017-09-14 12:15:00,130.43,130.47,130.42,130.45,4300.0,119.6536,119.6903,119.6444,119.6719,4300.0
2017-09-14 12:20:00,130.45,130.55,130.44,130.53,7370.0,119.6719,119.7637,119.6628,119.7453,7370.0
2017-09-14 12:25:00,130.52,130.6,130.51,130.58,3471.0,119.7362,119.8095,119.727,119.7912,3471.0
2017-09-14 12:30:00,130.6,130.61,130.54,130.54,3113.0,119.8095,119.8187,119.7545,119.7545,3113.0
2017-09-14 12:35:00,130.54,130.55,130.48,130.49,5213.0,119.7545,119.7637,119.6995,119.7086,5213.0
2017-09-14 12:40:00,130.5,130.61,130.5,130.59,2080.0,119.7178,119.8187,119.7178,119.8004,2080.0
2017-09-14 12:45:00,130.6,130.6,130.53,130.58,4256.0,119.8095,119.8095,119.7453,119.7912,4256.0
2017-09-14 12:50:00,130.57,130.59,130.5,130.56,4099.0,119.782,119.8004,119.7178,119.7729,4099.0
2017-09-14 12:55:00,130.56,130.65,130.52,130.6,4725.0,119.7729,119.8554,119.7362,119.8095,4725.0
2017-09-14 13:00:00,130.61,130.63,130.57,130.63,2615.0,119.8187,119.8371,119.782,119.8371,2615.0
2017-09-14 13:05:00,130.59,130.6,130.49,130.5,8158.0,119.8004,119.8095,119.7086,119.7178,8158.0
2017-09-14 13:10:00,130.5,130.67,130.49,130.65,5070.0,119.7178,119.8738,119.7086,119.8554,5070.0
2017-09-14 13:15:00,130.64,130.73,130.63,130.72,3830.0,119.8462,119.9288,119.8371,119.9196,3830.0
2017-09-14 13:20:00,130.75,130.76,130.57,130.61,5618.0,119.9472,119.9563,119.782,119.8187,5618.0
2017-09-14 13:25:00,130.64,130.71,130.64,130.64,3537.0,119.8462,119.9105,119.8462,119.8462,3537.0
2017-09-14 13:30:00,130.65,130.67,130.58,130.61,10076.0,119.8554,119.8738,119.7912,119.8187,10076.0
2017-09-14 13:35:00,130.61,130.61,130.5,130.55,5556.0,119.8187,119.8187,119.7178,119.7637,5556.0
2017-09-14 13:40:00,130.53,130.63,130.53,130.57,3782.0,119.7453,119.8371,119.7453,119.782,3782.0
2017-09-14 13:45:00,130.59,130.64,130.58,130.62,4403.0,119.8004,119.8462,119.7912,119.8279,4403.0
2017-09-14 13:50:00,130.65,130.65,130.59,130.64,3790.0,119.8554,119.8554,119.8004,119.8462,3790.0
2017-09-14 13:55:00,130.62,130.72,130.62,130.72,4533.0,119.8279,119.9196,119.8279,119.9196,4533.0
2017-09-14 14:00:00,130.69,130.76,130.67,130.72,6144.0,119.8921,119.9563,119.8738,119.9196,6144.0
2017-09-14 14:05:00,130.72,130.74,130.67,130.69,4365.0,119.9196,119.938,119.8738,119.8921,4365.0
2017-09-14 14:10:00,130.68,130.7,130.6,130.65,5576.0,119.8829,119.9013,119.8095,119.8554,5576.0
2017-09-14 14:15:00,130.65,130.71,130.64,130.65,5125.0,119.8554,119.9105,119.8462,119.8554,5125.0
2017-09-14 14:20:00,130.66,130.7,130.64,130.69,3527.0,119.8646,119.9013,119.8462,119.8921,3527.0
2017-09-14 14:25:00,130.66,130.74,130.66,130.72,10618.0,119.8646,119.938,119.8646,119.9196,10618.0
2017-09-14 14:30:00,130.72,130.89,130.72,130.86,8965.0,119.9196,120.0756,119.9196,120.0481,8965.0
2017-09-14 14:35:00,130.85,130.91,130.8,130.82,6451.0,120.0389,120.0939,119.993,120.0114,6451.0
2017-09-14 14:40:00,130.82,130.89,130.81,130.84,5837.0,120.0114,120.0756,120.0022,120.0297,5837.0
2017-09-14 14:45:00,130.85,130.95,130.84,130.95,24636.0,120.0389,120.1306,120.0297,120.1306,24636.0
2017-09-14 14:50:00,130.97,131.0,130.88,130.94,9470.0,120.149,120.1765,120.0664,120.1215,9470.0
2017-09-14 14:55:00,130.92,130.96,130.91,130.91,6330.0,120.1031,120.1398,120.0939,120.0939,6330.0
2017-09-14 15:00:00,130.9,130.9,130.81,130.85,9105.0,120.0848,120.0848,120.0022,120.0389,9105.0
2017-09-14 15:05:00,130.84,130.9,130.78,130.9,11775.0,120.0297,120.0848,119.9747,120.0848,11775.0
2017-09-14 15:10:00,130.9,130.9,130.8,130.8,7453.0,120.0848,120.0848,119.993,119.993,7453.0
2017-09-14 15:15:00,130.79,130.79,130.6,130.65,19761.0,119.9839,119.9839,119.8095,119.8554,19761.0
2017-09-14 15:20:00,130.66,130.71,130.62,130.69,10616.0,119.8646,119.9105,119.8279,119.8921,10616.0
2017-09-14 15:25:00,130.71,130.85,130.7,130.85,12874.0,119.9105,120.0389,119.9013,120.0389,12874.0
2017-09-14 15:30:00,130.83,130.86,130.77,130.83,18850.0,120.0205,120.0481,119.9655,120.0205,18850.0
2017-09-14 15:35:00,130.82,130.95,130.75,130.95,17581.0,120.0114,120.1306,119.9472,120.1306,17581.0
2017-09-14 15:40:00,130.96,130.99,130.82,130.92,24451.0,120.1398,120.1673,120.0114,120.1031,24451.0
2017-09-14 15:45:00,130.91,130.94,130.88,130.91,19004.0,120.0939,120.1215,120.0664,120.0939,19004.0
2017-09-14 15:50:00,130.91,130.93,130.82,130.86,24391.0,120.0939,120.1123,120.0114,120.0481,24391.0
2017-09-14 15:55:00,130.85,131.03,130.83,130.97,93211.0,120.0389,120.204,120.0205,120.149,93211.0
2017-09-15 09:30:00,131.03,131.49,130.94,130.99,282106.0,120.204,120.626,120.1215,120.1673,282106.0
2017-09-15 09:35:00,131.09,131.09,130.64,130.81,8406.0,120.2591,120.2591,119.8462,120.0022,8406.0
2017-09-15 09:40:00,130.89,131.03,130.85,130.9,4584.0,120.0756,120.204,120.0389,120.0848,4584.0
2017-09-15 09:45:00,130.9,130.9,130.72,130.78,9535.0,120.0848,120.0848,119.9196,119.9747,9535.0
2017-09-15 09:50:00,130.85,130.87,130.79,130.8,5823.0,120.0389,120.0572,119.9839,119.993,5823.0
2017-09-15 09:55:00,130.81,130.81,130.56,130.6,5946.0,120.0022,120.0022,119.7729,119.8095,5946.0
2017-09-15 10:00:00,130.61,130.74,130.54,130.69,6108.0,119.8187,119.938,119.7545,119.8921,6108.0
2017-09-15 10:05:00,130.66,130.72,130.6,130.66,2691.0,119.8646,119.9196,119.8095,119.8646,2691.0
2017-09-15 10:10:00,130.69,130.8,130.64,130.77,6450.0,119.8921,119.993,119.8462,119.9655,6450.0
2017-09-15 10:15:00,130.84,130.9,130.67,130.7,5700.0,120.0297,120.0848,119.8738,119.9013,5700.0
2017-09-15 10:20:00,130.69,130.82,130.56,130.75,10674.0,119.8921,120.0114,119.7729,119.9472,10674.0
2017-09-15 10:25:00,130.78,130.87,130.65,130.68,6751.0,119.9747,120.0572,119.8554,119.8829,6751.0
2017-09-15 10:30:00,130.71,130.71,130.63,130.64,4138.0,119.9105,119.9105,119.8371,119.8462,4138.0
2017-09-15 10:35:00,130.65,130.66,130.55,130.57,3526.0,119.8554,119.8646,119.7637,119.782,3526.0
2017-09-15 10:40:00,130.57,130.77,130.57,130.73,3510.0,119.782,119.9655,119.782,119.9288,3510.0
2017-09-15 10:45:00,130.77,130.83,130.73,130.77,4600.0,119.9655,120.0205,119.9288,119.9655,4600.0
2017-09-15 10:50:00,130.8,130.9,130.76,130.8,8571.0,119.993,120.0848,119.9563,119.993,8571.0
2017-09-15 10:55:00,130.79,130.83,130.76,130.82,2139.0,119.9839,120.0205,119.9563,120.0114,2139.0
2017-09-15 11:00:00,130.83,130.86,130.78,130.83,3300.0,120.0205,120.0481,119.9747,120.0205,3300.0
2017-09-15 11:05:00,130.84,130.92,130.83,130.88,13731.0,120.0297,120.1031,120.0205,120.0664,13731.0
2017-09-15 11:10:00,130.86,130.87,130.82,130.84,5600.0,120.0481,120.0572,120.0114,120.0297,5600.0
2017-09-15 11:15:00,130.82,131.01,130.82,131.0,6799.0,120.0114,120.1857,120.0114,120.1765,6799.0
2017-09-15 11:20:00,131.01,131.05,130.91,130.93,5348.0,120.1857,120.2224,120.0939,120.1123,5348.0
2017-09-15 11:25:00,130.92,130.92,130.81,130.86,2420.0,120.1031,120.1031,120.0022,120.0481,2420.0
2017-09-15 11:30:00,130.87,130.92,130.81,130.85,4548.0,120.0572,120.1031,120.0022,120.0389,4548.0
2017-09-15 11:35:00,130.87,130.89,130.76,130.8,4368.0,120.0572,120.0756,119.9563,119.993,4368.0
2017-09-15 11:40:00,130.76,130.9,130.76,130.9,2385.0,119.9563,120.0848,119.9563,120.0848,2385.0
2017-09-15 11:45:00,130.9,130.93,130.84,130.89,4899.0,120.0848,120.1123,120.0297,120.0756,4899.0
2017-09-15 11:50:00,130.92,130.92,130.84,130.86,3222.0,120.1031,120.1031,120.0297,120.0481,3222.0
2017-09-15 11:55:00,130.85,130.94,130.78,130.9,6603.0,120.0389,120.1215,119.9747,120.0848,6603.0
2017-09-15 12:00:00,130.9,130.98,130.83,130.89,3256.0,120.0848,120.1582,120.0205,120.0756,3256.0
2017-09-15 12:05:00,130.9,130.93,130.86,130.89,1500.0,120.0848,120.1123,120.0481,120.0756,1500.0
2017-09-15 12:10:00,130.89,130.99,130.79,130.95,3913.0,120.0756,120.1673,119.9839,120.1306,3913.0
2017-09-15 12:15:00,130.92,130.97,130.81,130.88,7033.0,120.1031,120.149,120.0022,120.0664,7033.0
2017-09-15 12:20:00,130.9,130.94,130.86,130.91,2427.0,120.0848,120.1215,120.0481,120.0939,2427.0
2017-09-15 12:25:00,130.87,130.92,130.8,130.81,6500.0,120.0572,120.1031,119.993,120.0022,6500.0
2017-09-15 12:30:00,130.82,130.82,130.74,130.8,4164.0,120.0114,120.0114,119.938,119.993,4164.0
2017-09-15 12:35:00,130.83,130.83,130.76,130.77,2553.0,120.0205,120.0205,119.9563,119.9655,2553.0
2017-09-15 12:40:00,130.78,130.81,130.72,130.74,2747.0,119.9747,120.0022,119.9196,119.938,2747.0
2017-09-15 12:45:00,130.74,130.82,130.72,130.82,3403.0,119.938,120.0114,119.9196,120.0114,3403.0
2017-09-15 12:50:00,130.82,130.87,130.81,130.86,1810.0,120.0114,120.0572,120.0022,120.0481,1810.0
2017-09-15 12:55:00,130.84,130.87,130.78,130.84,1852.0,120.0297,120.0572,119.9747,120.0297,1852.0
2017-09-15 13:00:00,130.81,130.83,130.75,130.8,1866.0,120.0022,120.0205,119.9472,119.993,1866.0
2017-09-15 13:05:00,130.82,130.86,130.82,130.84,2087.0,120.0114,120.0481,120.0114,120.0297,2087.0
2017-09-15 13:10:00,130.79,130.81,130.79,130.8,1942.0,119.9839,120.0022,119.9839,119.993,1942.0
2017-09-15 13:15:00,130.79,130.87,130.78,130.84,3581.0,119.9839,120.0572,119.9747,120.0297,3581.0
2017-09-15 13:20:00,130.84,130.85,130.79,130.79,1323.0,120.0297,120.0389,119.9839,119.9839,1323.0
2017-09-15 13:25:00,130.78,130.82,130.78,130.79,1200.0,119.9747,120.0114,119.9747,119.9839,1200.0
2017-09-15 13:30:00,130.77,130.89,130.77,130.88,8224.0,119.9655,120.0756,119.9655,120.0664,8224.0
2017-09-15 13:35:00,130.86,130.88,130.74,130.79,2674.0,120.0481,120.0664,119.938,119.9839,2674.0
2017-09-15 13:40:00,130.81,130.84,130.79,130.82,3339.0,120.0022,120.0297,119.9839,120.0114,3339.0
2017-09-15 13:45:00,130.8,130.83,130.78,130.83,1199.0,119.993,120.0205,119.9747,120.0205,1199.0
2017-09-15 13:50:00,130.81,130.82,130.79,130.8,2000.0,120.0022,120.0114,119.9839,119.993,2000.0
2017-09-15 13:55:00,130.79,130.8,130.73,130.79,3484.0,119.9839,119.993,119.9288,119.9839,3484.0
2017-09-15 14:00:00,130.83,130.84,130.74,130.75,1775.0,120.0205,120.0297,119.938,119.9472,1775.0
2017-09-15 14:05:00,130.76,130.78,130.74,130.78,1300.0,119.9563,119.9747,119.938,119.9747,1300.0
2017-09-15 14:10:00,130.75,130.78,130.7,130.76,3469.0,119.9472,119.9747,119.9013,119.9563,3469.0
2017-09-15 14:15:00,130.75,130.8,130.68,130.78,3954.0,119.9472,119.993,119.8829,119.9747,3954.0
2017-09-15 14:20:00,130.73,130.77,130.72,130.77,2789.0,119.9288,119.9655,119.9196,119.9655,2789.0
2017-09-15 14:25:00,130.79,130.79,130.73,130.78,4070.0,119.9839,119.9839,119.9288,119.9747,4070.0
2017-09-15 14:30:00,130.77,130.77,130.74,130.75,1938.0,119.9655,119.9655,119.938,119.9472,1938.0
2017-09-15 14:35:00,130.75,130.79,130.73,130.77,4424.0,119.9472,119.9839,119.9288,119.9655,4424.0
2017-09-15 14:40:00,130.78,130.83,130.77,130.83,2541.0,119.9747,120.0205,119.9655,120.0205,2541.0
2017-09-15 14:45:00,130.83,130.89,130.83,130.87,2834.0,120.0205,120.0756,120.0205,120.0572,2834.0
2017-09-15 14:50:00,130.88,130.9,130.85,130.87,2611.0,120.0664,120.0848,120.0389,120.0572,2611.0
2017-09-15 14:55:00,130.87,130.87,130.82,130.82,7415.0,120.0572,120.0572,120.0114,120.0114,7415.0
2017-09-15 15:00:00,130.81,130.93,130.78,130.9,10908.0,120.0022,120.1123,119.9747,120.0848,10908.0
2017-09-15 15:05:00,130.92,131.0,130.9,130.96,5091.0,120.1031,120.1765,120.0848,120.1398,5091.0
2017-09-15 15:10:00,130.95,131.04,130.95,131.04,6045.0,120.1306,120.2132,120.1306,120.2132,6045.0
2017-09-15 15:15:00,131.03,131.08,131.0,131.07,5932.0,120.204,120.2499,120.1765,120.2407,5932.0
2017-09-15 15:20:00,131.07,131.13,131.04,131.12,7887.0,120.2407,120.2958,120.2132,120.2866,7887.0
2017-09-15 15:25:00,131.11,131.15,131.09,131.1,4933.0,120.2774,120.3141,120.2591,120.2682,4933.0
2017-09-15 15:30:00,131.1,131.11,131.04,131.06,10077.0,120.2682,120.2774,120.2132,120.2315,10077.0
2017-09-15 15:35:00,131.05,131.06,130.94,130.97,8922.0,120.2224,120.2315,120.1215,120.149,8922.0
2017-09-15 15:40:00,130.97,131.05,130.97,131.02,12883.0,120.149,120.2224,120.149,120.1948,12883.0
2017-09-15 15:45:00,131.03,131.08,130.96,130.99,20742.0,120.204,120.2499,120.1398,120.1673,20742.0
2017-09-15 15:50:00,131.0,131.0,130.89,130.96,20560.0,120.1765,120.1765,120.0756,120.1398,20560.0
2017-09-15 15:55:00,130.96,131.08,130.93,131.02,50980.0,120.1398,120.2499,120.1123,120.1948,50980.0
2017-09-18 09:30:00,131.05,131.15,130.81,131.15,26790.0,120.5632,120.6551,120.3424,120.6551,26790.0
2017-09-18 09:35:00,131.15,131.15,130.76,131.06,10323.0,120.6551,120.6551,120.2964,120.5724,10323.0
2017-09-18 09:40:00,131.11,131.44,131.11,131.3,6479.0,120.6183,120.9219,120.6183,120.7931,6479.0
2017-09-18 09:45:00,131.28,131.29,131.04,131.09,5026.0,120.7747,120.7839,120.554,120.6,5026.0
2017-09-18 09:50:00,131.13,131.14,131.1,131.1,1950.0,120.6367,120.6459,120.6091,120.6091,1950.0
2017-09-18 09:55:00,131.1,131.2,131.09,131.14,9163.0,120.6091,120.7011,120.6,120.6459,9163.0
2017-09-18 10:00:00,131.12,131.27,131.09,131.27,6249.0,120.6275,120.7655,120.6,120.7655,6249.0
2017-09-18 10:05:00,131.26,131.26,131.1,131.14,5600.0,120.7563,120.7563,120.6091,120.6459,5600.0
2017-09-18 10:10:00,131.12,131.12,130.96,130.96,11800.0,120.6275,120.6275,120.4804,120.4804,11800.0
2017-09-18 10:15:00,131.01,131.17,131.01,131.14,3679.0,120.5264,120.6735,120.5264,120.6459,3679.0
2017-09-18 10:20:00,131.17,131.2,131.1,131.1,2114.0,120.6735,120.7011,120.6091,120.6091,2114.0
2017-09-18 10:25:00,131.09,131.12,130.79,130.85,6697.0,120.6,120.6275,120.324,120.3792,6697.0
2017-09-18 10:30:00,130.84,130.85,130.54,130.6,13927.0,120.37,120.3792,120.094,120.1492,13927.0
2017-09-18 10:35:00,130.66,130.71,130.59,130.67,3517.0,120.2044,120.2504,120.14,120.2136,3517.0
2017-09-18 10:40:00,130.72,130.79,130.7,130.74,2850.0,120.2596,120.324,120.2412,120.278,2850.0
2017-09-18 10:45:00,130.76,130.76,130.53,130.65,7478.0,120.2964,120.2964,120.0848,120.1952,7478.0
2017-09-18 10:50:00,130.64,130.69,130.6,130.68,6541.0,120.186,120.232,120.1492,120.2228,6541.0
2017-09-18 10:55:00,130.65,130.69,130.62,130.68,2205.0,120.1952,120.232,120.1676,120.2228,2205.0
2017-09-18 11:00:00,130.69,130.81,130.69,130.73,3788.0,120.232,120.3424,120.232,120.2688,3788.0
2017-09-18 11:05:00,130.75,130.78,130.66,130.66,2661.0,120.2872,120.3148,120.2044,120.2044,2661.0
2017-09-18 11:10:00,130.68,130.82,130.66,130.69,4649.0,120.2228,120.3516,120.2044,120.232,4649.0
2017-09-18 11:15:00,130.67,130.76,130.66,130.74,1640.0,120.2136,120.2964,120.2044,120.278,1640.0
2017-09-18 11:20:00,130.76,130.78,130.68,130.73,23349.0,120.2964,120.3148,120.2228,120.2688,23349.0
2017-09-18 11:25:00,130.68,130.81,130.68,130.73,2797.0,120.2228,120.3424,120.2228,120.2688,2797.0
2017-09-18 11:30:00,130.75,130.91,130.75,130.79,2705.0,120.2872,120.4344,120.2872,120.324,2705.0
2017-09-18 11:35:00,130.76,130.86,130.72,130.85,5235.0,120.2964,120.3884,120.2596,120.3792,5235.0
2017-09-18 11:40:00,130.85,130.9,130.72,130.8,10886.0,120.3792,120.4252,120.2596,120.3332,10886.0
2017-09-18 11:45:00,130.8,130.82,130.76,130.82,758.0,120.3332,120.3516,120.2964,120.3516,758.0
2017-09-18 11:50:00,130.82,130.85,130.76,130.76,1453.0,120.3516,120.3792,120.2964,120.2964,1453.0
2017-09-18 11:55:00,130.76,130.81,130.76,130.76,2000.0,120.2964,120.3424,120.2964,120.2964,2000.0
2017-09-18 12:00:00,130.77,130.79,130.75,130.78,1200.0,120.3056,120.324,120.2872,120.3148,1200.0
2017-09-18 12:05:00,130.8,130.83,130.75,130.83,2241.0,120.3332,120.3608,120.2872,120.3608,2241.0
2017-09-18 12:10:00,130.83,130.86,130.81,130.84,1827.0,120.3608,120.3884,120.3424,120.37,1827.0
2017-09-18 12:15:00,130.86,130.86,130.82,130.83,1304.0,120.3884,120.3884,120.3516,120.3608,1304.0
2017-09-18 12:20:00,130.81,130.81,130.75,130.75,2100.0,120.3424,120.3424,120.2872,120.2872,2100.0
2017-09-18 12:25:00,130.7,130.76,130.7,130.76,1667.0,120.2412,120.2964,120.2412,120.2964,1667.0
2017-09-18 12:30:00,130.77,130.82,130.69,130.69,3549.0,120.3056,120.3516,120.232,120.232,3549.0
2017-09-18 12:35:00,130.68,130.68,130.63,130.63,400.0,120.2228,120.2228,120.1768,120.1768,400.0
2017-09-18 12:40:00,130.65,130.67,130.62,130.64,6818.0,120.1952,120.2136,120.1676,120.186,6818.0
2017-09-18 12:45:00,130.61,130.63,130.52,130.54,3030.0,120.1584,120.1768,120.0756,120.094,3030.0
2017-09-18 12:50:00,130.54,130.55,130.52,130.55,1654.0,120.094,120.1032,120.0756,120.1032,1654.0
2017-09-18 12:55:00,130.56,130.62,130.56,130.61,3600.0,120.1124,120.1676,120.1124,120.1584,3600.0
2017-09-18 13:00:00,130.61,130.66,130.59,130.59,7152.0,120.1584,120.2044,120.14,120.14,7152.0
2017-09-18 13:05:00,130.59,130.61,130.53,130.54,3306.0,120.14,120.1584,120.0848,120.094,3306.0
2017-09-18 13:10:00,130.58,130.6,130.56,130.58,2400.0,120.1308,120.1492,120.1124,120.1308,2400.0
2017-09-18 13:15:00,130.59,130.61,130.57,130.61,1386.0,120.14,120.1584,120.1216,120.1584,1386.0
2017-09-18 13:20:00,130.62,130.66,130.62,130.64,1370.0,120.1676,120.2044,120.1676,120.186,1370.0
2017-09-18 13:25:00,130.67,130.69,130.66,130.68,950.0,120.2136,120.232,120.2044,120.2228,950.0
2017-09-18 13:30:00,130.69,130.69,130.65,130.67,1381.0,120.232,120.232,120.1952,120.2136,1381.0
2017-09-18 13:35:00,130.66,130.69,130.64,130.68,4903.0,120.2044,120.232,120.186,120.2228,4903.0
2017-09-18 13:40:00,130.67,130.74,130.67,130.74,2786.0,120.2136,120.278,120.2136,120.278,2786.0
2017-09-18 13:45:00,130.71,130.74,130.71,130.72,1100.0,120.2504,120.278,120.2504,120.2596,1100.0
2017-09-18 13:50:00,130.71,130.74,130.7,130.72,1624.0,120.2504,120.278,120.2412,120.2596,1624.0
2017-09-18 13:55:00,130.72,130.72,130.65,130.69,3281.0,120.2596,120.2596,120.1952,120.232,3281.0
2017-09-18 14:00:00,130.66,130.7,130.65,130.65,2359.0,120.2044,120.2412,120.1952,120.1952,2359.0
2017-09-18 14:05:00,130.66,130.66,130.63,130.64,4035.0,120.2044,120.2044,120.1768,120.186,4035.0
2017-09-18 14:10:00,130.63,130.65,130.57,130.6,6949.0,120.1768,120.1952,120.1216,120.1492,6949.0
2017-09-18 14:15:00,130.58,130.68,130.58,130.6,2811.0,120.1308,120.2228,120.1308,120.1492,2811.0
2017-09-18 14:20:00,130.6,130.69,130.58,130.67,4130.0,120.1492,120.232,120.1308,120.2136,4130.0
2017-09-18 14:25:00,130.67,130.73,130.47,130.56,10966.0,120.2136,120.2688,120.0296,120.1124,10966.0
2017-09-18 14:30:00,130.55,130.6,130.53,130.59,4766.0,120.1032,120.1492,120.0848,120.14,4766.0
2017-09-18 14:35:00,130.55,130.6,130.51,130.6,2602.0,120.1032,120.1492,120.0664,120.1492,2602.0
2017-09-18 14:40:00,130.61,130.67,130.6,130.67,3731.0,120.1584,120.2136,120.1492,120.2136,3731.0
2017-09-18 14:45:00,130.67,130.7,130.66,130.66,2900.0,120.2136,120.2412,120.2044,120.2044,2900.0
2017-09-18 14:50:00,130.66,130.67,130.62,130.64,2522.0,120.2044,120.2136,120.1676,120.186,2522.0
2017-09-18 14:55:00,130.63,130.66,130.59,130.62,14212.0,120.1768,120.2044,120.14,120.1676,14212.0
2017-09-18 15:00:00,130.62,130.72,130.62,130.71,4967.0,120.1676,120.2596,120.1676,120.2504,4967.0
2017-09-18 15:05:00,130.72,130.72,130.6,130.68,7128.0,120.2596,120.2596,120.1492,120.2228,7128.0
2017-09-18 15:10:00,130.69,130.71,130.68,130.68,5513.0,120.232,120.2504,120.2228,120.2228,5513.0
2017-09-18 15:15:00,130.69,130.7,130.63,130.68,7616.0,120.232,120.2412,120.1768,120.2228,7616.0
2017-09-18 15:20:00,130.69,130.69,130.65,130.65,3720.0,120.232,120.232,120.1952,120.1952,3720.0
2017-09-18 15:25:00,130.65,130.7,130.64,130.7,10346.0,120.1952,120.2412,120.186,120.2412,10346.0
2017-09-18 15:30:00,130.69,130.7,130.66,130.68,4761.0,120.232,120.2412,120.2044,120.2228,4761.0
2017-09-18 15:35:00,130.69,130.71,130.67,130.71,11036.0,120.232,120.2504,120.2136,120.2504,11036.0
2017-09-18 15:40:00,130.71,130.71,130.65,130.65,9400.0,120.2504,120.2504,120.1952,120.1952,9400.0
2017-09-18 15:45:00,130.66,130.68,130.63,130.63,15379.0,120.2044,120.2228,120.1768,120.1768,15379.0
2017-09-18 15:50:00,130.64,130.67,130.63,130.65,17990.0,120.186,120.2136,120.1768,120.1952,17990.0
2017-09-18 15:55:00,130.66,130.7,130.53,130.63,65769.0,120.2044,120.2412,120.0848,120.1768,65769.0
2017-09-19 09:30:00,130.96,130.96,130.38,130.59,11615.0,120.4804,120.4804,119.9468,120.14,11615.0
2017-09-19 09:35:00,130.62,130.98,130.6,130.98,2778.0,120.1676,120.4988,120.1492,120.4988,2778.0
2017-09-19 09:40:00,130.94,131.05,130.76,130.82,7989.0,120.462,120.5632,120.2964,120.3516,7989.0
2017-09-19 09:45:00,130.8,130.94,130.68,130.94,4452.0,120.3332,120.462,120.2228,120.462,4452.0
2017-09-19 09:50:00,130.97,131.04,130.88,130.9,3920.0,120.4896,120.554,120.4068,120.4252,3920.0
2017-09-19 09:55:00,130.97,130.97,130.65,130.74,3450.0,120.4896,120.4896,120.1952,120.278,3450.0
2017-09-19 10:00:00,130.68,130.8,130.63,130.72,6019.0,120.2228,120.3332,120.1768,120.2596,6019.0
2017-09-19 10:05:00,130.77,130.77,130.68,130.69,3428.0,120.3056,120.3056,120.2228,120.232,3428.0
2017-09-19 10:10:00,130.64,130.75,130.64,130.66,2500.0,120.186,120.2872,120.186,120.2044,2500.0
2017-09-19 10:15:00,130.66,130.72,130.58,130.67,4400.0,120.2044,120.2596,120.1308,120.2136,4400.0
2017-09-19 10:20:00,130.69,130.84,130.69,130.79,3020.0,120.232,120.37,120.232,120.324,3020.0
2017-09-19 10:25:00,130.74,130.95,130.74,130.81,4258.0,120.278,120.4712,120.278,120.3424,4258.0
2017-09-19 10:30:00,130.86,130.98,130.82,130.92,7137.0,120.3884,120.4988,120.3516,120.4436,7137.0
2017-09-19 10:35:00,130.9,131.04,130.86,131.0,3624.0,120.4252,120.554,120.3884,120.5172,3624.0
2017-09-19 10:40:00,131.03,131.03,130.84,130.89,2808.0,120.5448,120.5448,120.37,120.416,2808.0
2017-09-19 10:45:00,130.88,130.99,130.88,130.98,3211.0,120.4068,120.508,120.4068,120.4988,3211.0
2017-09-19 10:50:00,130.98,130.99,130.87,130.91,4746.0,120.4988,120.508,120.3976,120.4344,4746.0
2017-09-19 10:55:00,130.91,131.0,130.87,130.9,2702.0,120.4344,120.5172,120.3976,120.4252,2702.0
2017-09-19 11:00:00,130.89,130.97,130.82,130.97,2756.0,120.416,120.4896,120.3516,120.4896,2756.0
2017-09-19 11:05:00,131.01,131.01,130.66,130.76,8435.0,120.5264,120.5264,120.2044,120.2964,8435.0
2017-09-19 11:10:00,130.81,130.93,130.76,130.78,3852.0,120.3424,120.4528,120.2964,120.3148,3852.0
2017-09-19 11:15:00,130.81,130.95,130.78,130.89,3245.0,120.3424,120.4712,120.3148,120.416,3245.0
2017-09-19 11:20:00,130.88,130.88,130.78,130.79,3742.0,120.4068,120.4068,120.3148,120.324,3742.0
2017-09-19 11:25:00,130.86,130.86,130.77,130.77,1700.0,120.3884,120.3884,120.3056,120.3056,1700.0
2017-09-19 11:30:00,130.81,130.98,130.81,130.91,3641.0,120.3424,120.4988,120.3424,120.4344,3641.0
2017-09-19 11:35:00,130.92,130.97,130.9,130.91,1300.0,120.4436,120.4896,120.4252,120.4344,1300.0
2017-09-19 11:40:00,130.9,130.95,130.84,130.86,3151.0,120.4252,120.4712,120.37,120.3884,3151.0
2017-09-19 11:45:00,130.87,130.98,130.86,130.86,8095.0,120.3976,120.4988,120.3884,120.3884,8095.0
2017-09-19 11:50:00,130.85,130.95,130.85,130.88,2120.0,120.3792,120.4712,120.3792,120.4068,2120.0
2017-09-19 11:55:00,130.88,130.94,130.86,130.94,847.0,120.4068,120.462,120.3884,120.462,847.0
2017-09-19 12:00:00,130.96,130.96,130.87,130.9,1450.0,120.4804,120.4804,120.3976,120.4252,1450.0
2017-09-19 12:05:00,130.92,130.96,130.87,130.94,1635.0,120.4436,120.4804,120.3976,120.462,1635.0
2017-09-19 12:10:00,130.94,130.94,130.82,130.86,7038.0,120.462,120.462,120.3516,120.3884,7038.0
2017-09-19 12:15:00,130.82,130.95,130.82,130.95,1000.0,120.3516,120.4712,120.3516,120.4712,1000.0
2017-09-19 12:20:00,130.95,131.0,130.89,131.0,2733.0,120.4712,120.5172,120.416,120.5172,2733.0
2017-09-19 12:25:00,131.01,131.01,130.92,130.96,1670.0,120.5264,120.5264,120.4436,120.4804,1670.0
2017-09-19 12:30:00,130.95,130.97,130.84,130.84,7400.0,120.4712,120.4896,120.37,120.37,7400.0
2017-09-19 12:35:00,130.87,130.87,130.85,130.87,500.0,120.3976,120.3976,120.3792,120.3976,500.0
2017-09-19 12:40:00,130.87,130.89,130.86,130.87,755.0,120.3976,120.416,120.3884,120.3976,755.0
2017-09-19 12:45:00,130.91,130.96,130.9,130.9,5134.0,120.4344,120.4804,120.4252,120.4252,5134.0
2017-09-19 12:50:00,130.95,131.01,130.92,130.99,1500.0,120.4712,120.5264,120.4436,120.508,1500.0
2017-09-19 12:55:00,130.99,131.02,130.97,130.97,1820.0,120.508,120.5356,120.4896,120.4896,1820.0
2017-09-19 13:00:00,130.98,131.03,130.97,130.98,515.0,120.4988,120.5448,120.4896,120.4988,515.0
2017-09-19 13:05:00,131.02,131.06,130.99,131.04,1969.0,120.5356,120.5724,120.508,120.554,1969.0
2017-09-19 13:10:00,131.06,131.07,131.02,131.03,1703.0,120.5724,120.5816,120.5356,120.5448,1703.0
2017-09-19 13:15:00,131.07,131.11,131.04,131.1,2337.0,120.5816,120.6183,120.554,120.6091,2337.0
2017-09-19 13:20:00,131.09,131.1,131.06,131.07,3279.0,120.6,120.6091,120.5724,120.5816,3279.0
2017-09-19 13:25:00,131.06,131.12,131.06,131.1,4975.0,120.5724,120.6275,120.5724,120.6091,4975.0
2017-09-19 13:30:00,131.09,131.11,130.94,130.99,10334.0,120.6,120.6183,120.462,120.508,10334.0
2017-09-19 13:35:00,130.98,131.0,130.95,130.99,1710.0,120.4988,120.5172,120.4712,120.508,1710.0
2017-09-19 13:40:00,130.98,131.0,130.95,130.98,9910.0,120.4988,120.5172,120.4712,120.4988,9910.0
2017-09-19 13:45:00,131.01,131.01,130.97,130.99,2500.0,120.5264,120.5264,120.4896,120.508,2500.0
2017-09-19 13:50:00,131.0,131.02,130.98,131.0,3556.0,120.5172,120.5356,120.4988,120.5172,3556.0
2017-09-19 13:55:00,131.0,131.01,130.98,130.99,8537.0,120.5172,120.5264,120.4988,120.508,8537.0
2017-09-19 14:00:00,130.99,130.99,130.86,130.91,6699.0,120.508,120.508,120.3884,120.4344,6699.0
2017-09-19 14:05:00,130.91,130.91,130.77,130.79,3166.0,120.4344,120.4344,120.3056,120.324,3166.0
2017-09-19 14:10:00,130.8,130.81,130.77,130.77,2211.0,120.3332,120.3424,120.3056,120.3056,2211.0
2017-09-19 14:15:00,130.8,130.8,130.71,130.75,1525.0,120.3332,120.3332,120.2504,120.2872,1525.0
2017-09-19 14:20:00,130.78,130.78,130.72,130.73,3663.0,120.3148,120.3148,120.2596,120.2688,3663.0
2017-09-19 14:25:00,130.76,130.76,130.7,130.7,3221.0,120.2964,120.2964,120.2412,120.2412,3221.0
2017-09-19 14:30:00,130.72,130.82,130.72,130.81,4547.0,120.2596,120.3516,120.2596,120.3424,4547.0
2017-09-19 14:35:00,130.84,130.87,130.82,130.85,3349.0,120.37,120.3976,120.3516,120.3792,3349.0
2017-09-19 14:40:00,130.85,130.87,130.82,130.82,4626.0,120.3792,120.3976,120.3516,120.3516,4626.0
2017-09-19 14:45:00,130.83,130.86,130.74,130.84,11845.0,120.3608,120.3884,120.278,120.37,11845.0
2017-09-19 14:50:00,130.84,130.89,130.83,130.85,8781.0,120.37,120.416,120.3608,120.3792,8781.0
2017-09-19 14:55:00,130.88,130.89,130.82,130.85,4928.0,120.4068,120.416,120.3516,120.3792,4928.0
2017-09-19 15:00:00,130.83,130.87,130.8,130.86,12038.0,120.3608,120.3976,120.3332,120.3884,12038.0
2017-09-19 15:05:00,130.86,130.87,130.83,130.83,4077.0,120.3884,120.3976,120.3608,120.3608,4077.0
2017-09-19 15:10:00,130.87,130.91,130.83,130.87,6801.0,120.3976,120.4344,120.3608,120.3976,6801.0
2017-09-19 15:15:00,130.87,130.88,130.82,130.85,8155.0,120.3976,120.4068,120.3516,120.3792,8155.0
2017-09-19 15:20:00,130.88,130.92,130.87,130.88,8703.0,120.4068,120.4436,120.3976,120.4068,8703.0
2017-09-19 15:25:00,130.88,130.92,130.82,130.82,21817.0,120.4068,120.4436,120.3516,120.3516,21817.0
2017-09-19 15:30:00,130.81,130.89,130.81,130.86,12450.0,120.3424,120.416,120.3424,120.3884,12450.0
2017-09-19 15:35:00,130.87,130.9,130.85,130.85,15428.0,120.3976,120.4252,120.3792,120.3792,15428.0
2017-09-19 15:40:00,130.84,130.86,130.78,130.8,14298.0,120.37,120.3884,120.3148,120.3332,14298.0
2017-09-19 15:45:00,130.79,130.8,130.68,130.68,26301.0,120.324,120.3332,120.2228,120.2228,26301.0
2017-09-19 15:50:00,130.68,130.7,130.65,130.68,22630.0,120.2228,120.2412,120.1952,120.2228,22630.0
2017-09-19 15:55:00,130.67,130.75,130.63,130.74,31996.0,120.2136,120.2872,120.1768,120.278,31996.0
2017-09-20 09:30:00,130.95,130.95,130.24,130.45,11349.0,120.4712,120.4712,119.818,120.0112,11349.0
2017-09-20 09:35:00,130.63,130.95,130.63,130.89,1403.0,120.1768,120.4712,120.1768,120.416,1403.0
2017-09-20 09:40:00,130.95,131.21,130.91,131.2,5003.0,120.4712,120.7103,120.4344,120.7011,5003.0
2017-09-20 09:45:00,131.17,131.17,130.98,131.08,3871.0,120.6735,120.6735,120.4988,120.5908,3871.0
2017-09-20 09:50:00,131.06,131.06,130.9,130.9,3863.0,120.5724,120.5724,120.4252,120.4252,3863.0
2017-09-20 09:55:00,130.88,130.98,130.86,130.98,1938.0,120.4068,120.4988,120.3884,120.4988,1938.0
2017-09-20 10:00:00,130.92,130.96,130.85,130.95,2606.0,120.4436,120.4804,120.3792,120.4712,2606.0
2017-09-20 10:05:00,130.97,131.04,130.92,130.92,2411.0,120.4896,120.554,120.4436,120.4436,2411.0
2017-09-20 10:10:00,130.94,131.04,130.94,131.0,1700.0,120.462,120.554,120.462,120.5172,1700.0
2017-09-20 10:15:00,130.92,130.96,130.88,130.89,2200.0,120.4436,120.4804,120.4068,120.416,2200.0
2017-09-20 10:20:00,130.88,131.03,130.88,130.99,6689.0,120.4068,120.5448,120.4068,120.508,6689.0
2017-09-20 10:25:00,130.99,131.05,130.99,131.05,2080.0,120.508,120.5632,120.508,120.5632,2080.0
2017-09-20 10:30:00,131.04,131.05,130.99,131.05,1119.0,120.554,120.5632,120.508,120.5632,1119.0
2017-09-20 10:35:00,131.02,131.02,130.91,130.96,29919.0,120.5356,120.5356,120.4344,120.4804,29919.0
2017-09-20 10:40:00,130.98,131.21,130.98,131.18,5549.0,120.4988,120.7103,120.4988,120.6827,5549.0
2017-09-20 10:45:00,131.2,131.28,131.17,131.27,7417.0,120.7011,120.7747,120.6735,120.7655,7417.0
2017-09-20 10:50:00,131.28,131.34,131.16,131.19,4545.0,120.7747,120.8299,120.6643,120.6919,4545.0
2017-09-20 10:55:00,131.17,131.2,131.13,131.16,4238.0,120.6735,120.7011,120.6367,120.6643,4238.0
2017-09-20 11:00:00,131.21,131.3,131.21,131.28,3700.0,120.7103,120.7931,120.7103,120.7747,3700.0
2017-09-20 11:05:00,131.33,131.33,131.17,131.21,11632.0,120.8207,120.8207,120.6735,120.7103,11632.0
2017-09-20 11:10:00,131.21,131.23,131.15,131.15,4140.0,120.7103,120.7287,120.6551,120.6551,4140.0
2017-09-20 11:15:00,131.17,131.18,131.04,131.11,5577.0,120.6735,120.6827,120.554,120.6183,5577.0
2017-09-20 11:20:00,131.13,131.17,131.07,131.14,6104.0,120.6367,120.6735,120.5816,120.6459,6104.0
2017-09-20 11:25:00,131.15,131.15,131.07,131.09,7690.0,120.6551,120.6551,120.5816,120.6,7690.0
2017-09-20 11:30:00,131.06,131.13,131.06,131.13,21442.0,120.5724,120.6367,120.5724,120.6367,21442.0
2017-09-20 11:35:00,131.13,131.19,131.11,131.14,5905.0,120.6367,120.6919,120.6183,120.6459,5905.0
2017-09-20 11:40:00,131.13,131.16,131.13,131.16,1597.0,120.6367,120.6643,120.6367,120.6643,1597.0
2017-09-20 11:45:00,131.15,131.19,131.11,131.11,2544.0,120.6551,120.6919,120.6183,120.6183,2544.0
2017-09-20 11:50:00,131.16,131.17,131.14,131.17,1100.0,120.6643,120.6735,120.6459,120.6735,1100.0
2017-09-20 11:55:00,131.16,131.22,131.15,131.2,7509.0,120.6643,120.7195,120.6551,120.7011,7509.0
2017-09-20 12:00:00,131.2,131.38,131.2,131.36,8963.0,120.7011,120.8667,120.7011,120.8483,8963.0
2017-09-20 12:05:00,131.34,131.34,131.17,131.22,10272.0,120.8299,120.8299,120.6735,120.7195,10272.0
2017-09-20 12:10:00,131.22,131.22,131.02,131.04,6637.0,120.7195,120.7195,120.5356,120.554,6637.0
2017-09-20 12:15:00,131.03,131.11,131.02,131.11,5352.0,120.5448,120.6183,120.5356,120.6183,5352.0
2017-09-20 12:20:00,131.09,131.09,130.98,130.99,3010.0,120.6,120.6,120.4988,120.508,3010.0
2017-09-20 12:25:00,131.0,131.09,130.98,131.09,5701.0,120.5172,120.6,120.4988,120.6,5701.0
2017-09-20 12:30:00,131.08,131.1,130.99,131.06,11622.0,120.5908,120.6091,120.508,120.5724,11622.0
2017-09-20 12:35:00,131.06,131.09,131.06,131.08,6424.0,120.5724,120.6,120.5724,120.5908,6424.0
2017-09-20 12:40:00,131.08,131.08,131.04,131.08,3475.0,120.5908,120.5908,120.554,120.5908,3475.0
2017-09-20 12:45:00,131.05,131.08,131.05,131.08,691.0,120.5632,120.5908,120.5632,120.5908,691.0
2017-09-20 12:50:00,131.06,131.09,131.03,131.05,7173.0,120.5724,120.6,120.5448,120.5632,7173.0
2017-09-20 12:55:00,131.03,131.07,130.98,130.98,4495.0,120.5448,120.5816,120.4988,120.4988,4495.0
2017-09-20 13:00:00,131.0,131.05,130.96,131.0,3456.0,120.5172,120.5632,120.4804,120.5172,3456.0
2017-09-20 13:05:00,130.99,131.02,130.98,130.99,700.0,120.508,120.5356,120.4988,120.508,700.0
2017-09-20 13:10:00,130.99,130.99,130.91,130.94,3145.0,120.508,120.508,120.4344,120.462,3145.0
2017-09-20 13:15:00,130.93,130.96,130.88,130.9,3347.0,120.4528,120.4804,120.4068,120.4252,3347.0
2017-09-20 13:20:00,130.89,130.91,130.89,130.89,1100.0,120.416,120.4344,120.416,120.416,1100.0
2017-09-20 13:25:00,130.89,130.95,130.89,130.95,2822.0,120.416,120.4712,120.416,120.4712,2822.0
2017-09-20 13:30:00,130.95,130.96,130.84,130.86,6000.0,120.4712,120.4804,120.37,120.3884,6000.0
2017-09-20 13:35:00,130.85,130.89,130.82,130.82,2500.0,120.3792,120.416,120.3516,120.3516,2500.0
2017-09-20 13:40:00,130.83,130.86,130.82,130.86,1774.0,120.3608,120.3884,120.3516,120.3884,1774.0
2017-09-20 13:45:00,130.84,130.89,130.84,130.89,2659.0,120.37,120.416,120.37,120.416,2659.0
2017-09-20 13:50:00,130.87,130.9,130.81,130.83,7545.0,120.3976,120.4252,120.3424,120.3608,7545.0
2017-09-20 13:55:00,130.84,131.0,130.83,131.0,10783.0,120.37,120.5172,120.3608,120.5172,10783.0
2017-09-20 14:00:00,130.98,130.99,130.8,130.89,5143.0,120.4988,120.508,120.3332,120.416,5143.0
2017-09-20 14:05:00,130.89,130.9,130.68,130.68,5585.0,120.416,120.4252,120.2228,120.2228,5585.0
2017-09-20 14:10:00,130.69,130.73,130.57,130.71,5253.0,120.232,120.2688,120.1216,120.2504,5253.0
2017-09-20 14:15:00,130.72,130.72,130.58,130.6,4699.0,120.2596,120.2596,120.1308,120.1492,4699.0
2017-09-20 14:20:00,130.6,130.6,130.25,130.36,8443.0,120.1492,120.1492,119.8272,119.9284,8443.0
2017-09-20 14:25:00,130.4,130.59,130.33,130.57,4175.0,119.9652,120.14,119.9008,120.1216,4175.0
2017-09-20 14:30:00,130.55,130.66,130.54,130.6,3087.0,120.1032,120.2044,120.094,120.1492,3087.0
2017-09-20 14:35:00,130.59,130.61,130.4,130.6,6636.0,120.14,120.1584,119.9652,120.1492,6636.0
2017-09-20 14:40:00,130.56,130.61,130.54,130.54,3948.0,120.1124,120.1584,120.094,120.094,3948.0
2017-09-20 14:45:00,130.55,130.79,130.55,130.79,5595.0,120.1032,120.324,120.1032,120.324,5595.0
2017-09-20 14:50:00,130.79,130.8,130.72,130.8,2057.0,120.324,120.3332,120.2596,120.3332,2057.0
2017-09-20 14:55:00,130.81,130.89,130.79,130.8,4395.0,120.3424,120.416,120.324,120.3332,4395.0
2017-09-20 15:00:00,130.8,130.81,130.75,130.81,5283.0,120.3332,120.3424,120.2872,120.3424,5283.0
2017-09-20 15:05:00,130.78,130.83,130.77,130.77,3769.0,120.3148,120.3608,120.3056,120.3056,3769.0
2017-09-20 15:10:00,130.79,130.82,130.77,130.81,6726.0,120.324,120.3516,120.3056,120.3424,6726.0
2017-09-20 15:15:00,130.79,130.85,130.75,130.85,11308.0,120.324,120.3792,120.2872,120.3792,11308.0
2017-09-20 15:20:00,130.86,130.88,130.85,130.85,4036.0,120.3884,120.4068,120.3792,120.3792,4036.0
2017-09-20 15:25:00,130.85,130.91,130.84,130.87,4345.0,120.3792,120.4344,120.37,120.3976,4345.0
2017-09-20 15:30:00,130.89,131.03,130.88,131.0,5324.0,120.416,120.5448,120.4068,120.5172,5324.0
2017-09-20 15:35:00,131.0,131.02,130.91,130.92,12833.0,120.5172,120.5356,120.4344,120.4436,12833.0
2017-09-20 15:40:00,130.95,130.98,130.88,130.9,27605.0,120.4712,120.4988,120.4068,120.4252,27605.0
2017-09-20 15:45:00,130.91,130.99,130.87,130.89,28358.0,120.4344,120.508,120.3976,120.416,28358.0
2017-09-20 15:50:00,130.88,130.9,130.84,130.87,25541.0,120.4068,120.4252,120.37,120.3976,25541.0
2017-09-20 15:55:00,130.87,130.92,130.79,130.8,85562.0,120.3976,120.4436,120.324,120.3332,85562.0
2017-09-21 09:30:00,130.86,131.06,130.8,130.88,11166.0,120.3884,120.5724,120.3332,120.4068,11166.0
2017-09-21 09:35:00,130.86,130.9,130.68,130.81,10147.0,120.3884,120.4252,120.2228,120.3424,10147.0
2017-09-21 09:40:00,130.75,130.97,130.74,130.94,7200.0,120.2872,120.4896,120.278,120.462,7200.0
2017-09-21 09:45:00,130.99,131.02,130.9,130.95,6106.0,120.508,120.5356,120.4252,120.4712,6106.0
2017-09-21 09:50:00,130.89,130.95,130.78,130.87,6745.0,120.416,120.4712,120.3148,120.3976,6745.0
2017-09-21 09:55:00,130.93,131.16,130.87,131.14,12495.0,120.4528,120.6643,120.3976,120.6459,12495.0
2017-09-21 10:00:00,131.15,131.18,131.06,131.06,9431.0,120.6551,120.6827,120.5724,120.5724,9431.0
2017-09-21 10:05:00,131.07,131.1,130.84,130.85,17452.0,120.5816,120.6091,120.37,120.3792,17452.0
2017-09-21 10:10:00,130.9,130.95,130.81,130.81,7364.0,120.4252,120.4712,120.3424,120.3424,7364.0
2017-09-21 10:15:00,130.84,130.93,130.75,130.92,7719.0,120.37,120.4528,120.2872,120.4436,7719.0
2017-09-21 10:20:00,130.89,131.02,130.89,130.99,6089.0,120.416,120.5356,120.416,120.508,6089.0
2017-09-21 10:25:00,130.99,131.0,130.88,130.89,5950.0,120.508,120.5172,120.4068,120.416,5950.0
2017-09-21 10:30:00,130.89,130.97,130.85,130.89,6769.0,120.416,120.4896,120.3792,120.416,6769.0
2017-09-21 10:35:00,130.89,130.89,130.82,130.87,5370.0,120.416,120.416,120.3516,120.3976,5370.0
2017-09-21 10:40:00,130.87,130.88,130.73,130.78,18088.0,120.3976,120.4068,120.2688,120.3148,18088.0
2017-09-21 10:45:00,130.79,130.8,130.7,130.7,9051.0,120.324,120.3332,120.2412,120.2412,9051.0
2017-09-21 10:50:00,130.72,130.75,130.7,130.72,6034.0,120.2596,120.2872,120.2412,120.2596,6034.0
2017-09-21 10:55:00,130.73,130.76,130.7,130.73,9505.0,120.2688,120.2964,120.2412,120.2688,9505.0
2017-09-21 11:00:00,130.72,130.74,130.62,130.67,9801.0,120.2596,120.278,120.1676,120.2136,9801.0
2017-09-21 11:05:00,130.67,130.73,130.66,130.71,7171.0,120.2136,120.2688,120.2044,120.2504,7171.0
2017-09-21 11:10:00,130.71,130.74,130.68,130.71,7200.0,120.2504,120.278,120.2228,120.2504,7200.0
2017-09-21 11:15:00,130.7,130.7,130.58,130.65,7777.0,120.2412,120.2412,120.1308,120.1952,7777.0
2017-09-21 11:20:00,130.66,130.75,130.64,130.75,5345.0,120.2044,120.2872,120.186,120.2872,5345.0
2017-09-21 11:25:00,130.74,130.74,130.68,130.68,4900.0,120.278,120.278,120.2228,120.2228,4900.0
2017-09-21 11:30:00,130.68,130.71,130.64,130.64,5301.0,120.2228,120.2504,120.186,120.186,5301.0
2017-09-21 11:35:00,130.64,130.65,130.59,130.61,3137.0,120.186,120.1952,120.14,120.1584,3137.0
2017-09-21 11:40:00,130.61,130.72,130.61,130.72,6500.0,120.1584,120.2596,120.1584,120.2596,6500.0
2017-09-21 11:45:00,130.73,130.75,130.72,130.75,1678.0,120.2688,120.2872,120.2596,120.2872,1678.0
2017-09-21 11:50:00,130.73,130.75,130.71,130.71,7554.0,120.2688,120.2872,120.2504,120.2504,7554.0
2017-09-21 11:55:00,130.71,130.71,130.65,130.66,3860.0,120.2504,120.2504,120.1952,120.2044,3860.0
2017-09-21 12:00:00,130.65,130.72,130.64,130.71,5150.0,120.1952,120.2596,120.186,120.2504,5150.0
2017-09-21 12:05:00,130.7,130.76,130.7,130.75,8174.0,120.2412,120.2964,120.2412,120.2872,8174.0
2017-09-21 12:10:00,130.75,130.75,130.72,130.73,5089.0,120.2872,120.2872,120.2596,120.2688,5089.0
2017-09-21 12:15:00,130.71,130.76,130.69,130.75,8217.0,120.2504,120.2964,120.232,120.2872,8217.0
2017-09-21 12:20:00,130.75,130.77,130.73,130.76,7686.0,120.2872,120.3056,120.2688,120.2964,7686.0
2017-09-21 12:25:00,130.78,130.99,130.78,130.99,6586.0,120.3148,120.508,120.3148,120.508,6586.0
2017-09-21 12:30:00,131.0,131.14,131.0,131.14,5877.0,120.5172,120.6459,120.5172,120.6459,5877.0
2017-09-21 12:35:00,131.13,131.15,131.07,131.11,8766.0,120.6367,120.6551,120.5816,120.6183,8766.0
2017-09-21 12:40:00,131.11,131.11,131.06,131.06,6801.0,120.6183,120.6183,120.5724,120.5724,6801.0
2017-09-21 12:45:00,131.09,131.1,130.92,130.94,6600.0,120.6,120.6091,120.4436,120.462,6600.0
2017-09-21 12:50:00,130.93,130.94,130.89,130.91,3921.0,120.4528,120.462,120.416,120.4344,3921.0
2017-09-21 12:55:00,130.9,130.93,130.87,130.91,19586.0,120.4252,120.4528,120.3976,120.4344,19586.0
2017-09-21 13:00:00,130.89,130.92,130.85,130.85,4442.0,120.416,120.4436,120.3792,120.3792,4442.0
2017-09-21 13:05:00,130.85,130.91,130.82,130.89,4475.0,120.3792,120.4344,120.3516,120.416,4475.0
2017-09-21 13:10:00,130.88,130.89,130.82,130.84,7502.0,120.4068,120.416,120.3516,120.37,7502.0
2017-09-21 13:15:00,130.84,130.86,130.83,130.83,4941.0,120.37,120.3884,120.3608,120.3608,4941.0
2017-09-21 13:20:00,130.84,130.86,130.82,130.84,6846.0,120.37,120.3884,120.3516,120.37,6846.0
2017-09-21 13:25:00,130.84,130.85,130.79,130.84,5050.0,120.37,120.3792,120.324,120.37,5050.0
2017-09-21 13:30:00,130.84,131.01,130.77,130.78,7724.0,120.37,120.5264,120.3056,120.3148,7724.0
2017-09-21 13:35:00,130.78,130.86,130.77,130.86,31769.0,120.3148,120.3884,120.3056,120.3884,31769.0
2017-09-21 13:40:00,130.86,130.87,130.81,130.81,2240.0,120.3884,120.3976,120.3424,120.3424,2240.0
2017-09-21 13:45:00,130.8,130.84,130.77,130.77,6650.0,120.3332,120.37,120.3056,120.3056,6650.0
2017-09-21 13:50:00,130.78,130.82,130.74,130.81,33647.0,120.3148,120.3516,120.278,120.3424,33647.0
2017-09-21 13:55:00,130.81,131.05,130.81,131.0,32534.0,120.3424,120.5632,120.3424,120.5172,32534.0
2017-09-21 14:00:00,131.0,131.01,130.92,130.95,9061.0,120.5172,120.5264,120.4436,120.4712,9061.0
2017-09-21 14:05:00,130.96,130.96,130.8,130.85,8905.0,120.4804,120.4804,120.3332,120.3792,8905.0
2017-09-21 14:10:00,130.85,130.9,130.84,130.87,17286.0,120.3792,120.4252,120.37,120.3976,17286.0
2017-09-21 14:15:00,130.86,130.86,130.8,130.84,9469.0,120.3884,120.3884,120.3332,120.37,9469.0
2017-09-21 14:20:00,130.84,130.86,130.81,130.82,8802.0,120.37,120.3884,120.3424,120.3516,8802.0
2017-09-21 14:25:00,130.83,130.86,130.8,130.81,7527.0,120.3608,120.3884,120.3332,120.3424,7527.0
2017-09-21 14:30:00,130.82,130.87,130.8,130.81,10751.0,120.3516,120.3976,120.3332,120.3424,10751.0
2017-09-21 14:35:00,130.82,130.87,130.8,130.81,20354.0,120.3516,120.3976,120.3332,120.3424,20354.0
2017-09-21 14:40:00,130.81,130.81,130.78,130.81,9524.0,120.3424,120.3424,120.3148,120.3424,9524.0
2017-09-21 14:45:00,130.81,130.84,130.78,130.8,6792.0,120.3424,120.37,120.3148,120.3332,6792.0
2017-09-21 14:50:00,130.8,130.86,130.77,130.81,17916.0,120.3332,120.3884,120.3056,120.3424,17916.0
2017-09-21 14:55:00,130.83,130.85,130.8,130.82,27542.0,120.3608,120.3792,120.3332,120.3516,27542.0
2017-09-21 15:00:00,130.85,130.86,130.83,130.85,3179.0,120.3792,120.3884,120.3608,120.3792,3179.0
2017-09-21 15:05:00,130.84,130.86,130.84,130.86,10434.0,120.37,120.3884,120.37,120.3884,10434.0
2017-09-21 15:10:00,130.85,130.93,130.8,130.88,77100.0,120.3792,120.4528,120.3332,120.4068,77100.0
2017-09-21 15:15:00,130.9,130.9,130.85,130.87,8059.0,120.4252,120.4252,120.3792,120.3976,8059.0
2017-09-21 15:20:00,130.86,131.01,130.86,130.99,12577.0,120.3884,120.5264,120.3884,120.508,12577.0
2017-09-21 15:25:00,131.0,131.05,130.96,130.97,8716.0,120.5172,120.5632,120.4804,120.4896,8716.0
2017-09-21 15:30:00,130.97,130.97,130.88,130.95,8578.0,120.4896,120.4896,120.4068,120.4712,8578.0
2017-09-21 15:35:00,130.95,130.97,130.91,130.93,15202.0,120.4712,120.4896,120.4344,120.4528,15202.0
2017-09-21 15:40:00,130.92,130.95,130.9,130.91,11010.0,120.4436,120.4712,120.4252,120.4344,11010.0
2017-09-21 15:45:00,130.92,130.93,130.9,130.92,16754.0,120.4436,120.4528,120.4252,120.4436,16754.0
2017-09-21 15:50:00,130.91,130.96,130.89,130.93,20866.0,120.4344,120.4804,120.416,120.4528,20866.0
2017-09-21 15:55:00,130.93,131.01,130.88,130.94,53913.0,120.4528,120.5264,120.4068,120.462,53913.0
2017-09-22 09:30:00,131.0,131.2,130.73,131.0,8122.0,120.5172,120.7011,120.2688,120.5172,8122.0
2017-09-22 09:35:00,130.89,131.2,130.89,131.08,2264.0,120.416,120.7011,120.416,120.5908,2264.0
2017-09-22 09:40:00,131.08,131.15,130.89,131.09,3134.0,120.5908,120.6551,120.416,120.6,3134.0
2017-09-22 09:45:00,131.11,131.3,131.09,131.26,7405.0,120.6183,120.7931,120.6,120.7563,7405.0
2017-09-22 09:50:00,131.3,131.35,131.08,131.1,3202.0,120.7931,120.8391,120.5908,120.6091,3202.0
2017-09-22 09:55:00,131.19,131.19,131.1,131.14,3416.0,120.6919,120.6919,120.6091,120.6459,3416.0
2017-09-22 10:00:00,131.16,131.29,131.1,131.29,11576.0,120.6643,120.7839,120.6091,120.7839,11576.0
2017-09-22 10:05:00,131.3,131.31,131.25,131.26,2822.0,120.7931,120.8023,120.7471,120.7563,2822.0
2017-09-22 10:10:00,131.25,131.34,131.19,131.31,2258.0,120.7471,120.8299,120.6919,120.8023,2258.0
2017-09-22 10:15:00,131.31,131.44,131.26,131.44,4722.0,120.8023,120.9219,120.7563,120.9219,4722.0
2017-09-22 10:20:00,131.39,131.41,131.29,131.33,4201.0,120.8759,120.8943,120.7839,120.8207,4201.0
2017-09-22 10:25:00,131.3,131.33,131.21,131.31,4093.0,120.7931,120.8207,120.7103,120.8023,4093.0
2017-09-22 10:30:00,131.3,131.33,131.25,131.32,6690.0,120.7931,120.8207,120.7471,120.8115,6690.0
2017-09-22 10:35:00,131.3,131.34,131.3,131.32,2200.0,120.7931,120.8299,120.7931,120.8115,2200.0
2017-09-22 10:40:00,131.3,131.33,131.25,131.25,5776.0,120.7931,120.8207,120.7471,120.7471,5776.0
2017-09-22 10:45:00,131.26,131.38,131.21,131.21,5100.0,120.7563,120.8667,120.7103,120.7103,5100.0
2017-09-22 10:50:00,131.21,131.25,131.11,131.11,5000.0,120.7103,120.7471,120.6183,120.6183,5000.0
2017-09-22 10:55:00,131.14,131.18,131.13,131.17,5300.0,120.6459,120.6827,120.6367,120.6735,5300.0
2017-09-22 11:00:00,131.16,131.27,131.13,131.16,5647.0,120.6643,120.7655,120.6367,120.6643,5647.0
2017-09-22 11:05:00,131.18,131.18,131.15,131.15,1836.0,120.6827,120.6827,120.6551,120.6551,1836.0
2017-09-22 11:10:00,131.13,131.24,131.13,131.21,3505.0,120.6367,120.7379,120.6367,120.7103,3505.0
2017-09-22 11:15:00,131.21,131.22,131.19,131.2,1492.0,120.7103,120.7195,120.6919,120.7011,1492.0
2017-09-22 11:20:00,131.21,131.22,131.17,131.18,4315.0,120.7103,120.7195,120.6735,120.6827,4315.0
2017-09-22 11:25:00,131.15,131.21,131.12,131.21,1900.0,120.6551,120.7103,120.6275,120.7103,1900.0
2017-09-22 11:30:00,131.22,131.29,131.21,131.25,2175.0,120.7195,120.7839,120.7103,120.7471,2175.0
2017-09-22 11:35:00,131.23,131.33,131.22,131.33,2650.0,120.7287,120.8207,120.7195,120.8207,2650.0
2017-09-22 11:40:00,131.32,131.34,131.25,131.25,2202.0,120.8115,120.8299,120.7471,120.7471,2202.0
2017-09-22 11:45:00,131.26,131.31,131.18,131.21,3949.0,120.7563,120.8023,120.6827,120.7103,3949.0
2017-09-22 11:50:00,131.18,131.23,131.16,131.19,5892.0,120.6827,120.7287,120.6643,120.6919,5892.0
2017-09-22 11:55:00,131.21,131.28,131.2,131.27,2297.0,120.7103,120.7747,120.7011,120.7655,2297.0
2017-09-22 12:00:00,131.29,131.43,131.29,131.43,2310.0,120.7839,120.9127,120.7839,120.9127,2310.0
2017-09-22 12:05:00,131.44,131.44,131.38,131.39,6130.0,120.9219,120.9219,120.8667,120.8759,6130.0
2017-09-22 12:10:00,131.39,131.4,131.34,131.35,1733.0,120.8759,120.8851,120.8299,120.8391,1733.0
2017-09-22 12:15:00,131.34,131.36,131.33,131.33,3432.0,120.8299,120.8483,120.8207,120.8207,3432.0
2017-09-22 12:20:00,131.3,131.32,131.28,131.28,3954.0,120.7931,120.8115,120.7747,120.7747,3954.0
2017-09-22 12:25:00,131.28,131.28,131.25,131.28,2117.0,120.7747,120.7747,120.7471,120.7747,2117.0
2017-09-22 12:30:00,131.26,131.31,131.26,131.31,2017.0,120.7563,120.8023,120.7563,120.8023,2017.0
2017-09-22 12:35:00,131.34,131.34,131.3,131.3,2400.0,120.8299,120.8299,120.7931,120.7931,2400.0
2017-09-22 12:40:00,131.3,131.35,131.3,131.35,4122.0,120.7931,120.8391,120.7931,120.8391,4122.0
2017-09-22 12:45:00,131.34,131.35,131.31,131.31,1700.0,120.8299,120.8391,120.8023,120.8023,1700.0
2017-09-22 12:50:00,131.32,131.34,131.31,131.34,2100.0,120.8115,120.8299,120.8023,120.8299,2100.0
2017-09-22 12:55:00,131.34,131.39,131.33,131.39,3149.0,120.8299,120.8759,120.8207,120.8759,3149.0
2017-09-22 13:00:00,131.39,131.41,131.39,131.41,1100.0,120.8759,120.8943,120.8759,120.8943,1100.0
2017-09-22 13:05:00,131.4,131.41,131.38,131.4,2929.0,120.8851,120.8943,120.8667,120.8851,2929.0
2017-09-22 13:10:00,131.38,131.39,131.32,131.33,2967.0,120.8667,120.8759,120.8115,120.8207,2967.0
2017-09-22 13:15:00,131.32,131.32,131.18,131.21,2745.0,120.8115,120.8115,120.6827,120.7103,2745.0
2017-09-22 13:20:00,131.23,131.29,131.23,131.27,3798.0,120.7287,120.7839,120.7287,120.7655,3798.0
2017-09-22 13:25:00,131.28,131.35,131.28,131.35,5500.0,120.7747,120.8391,120.7747,120.8391,5500.0
2017-09-22 13:30:00,131.36,131.38,131.34,131.34,2347.0,120.8483,120.8667,120.8299,120.8299,2347.0
2017-09-22 13:35:00,131.36,131.37,131.3,131.31,3505.0,120.8483,120.8575,120.7931,120.8023,3505.0
2017-09-22 13:40:00,131.29,131.33,131.17,131.25,5960.0,120.7839,120.8207,120.6735,120.7471,5960.0
2017-09-22 13:45:00,131.28,131.33,131.28,131.32,1639.0,120.7747,120.8207,120.7747,120.8115,1639.0
2017-09-22 13:50:00,131.32,131.33,131.26,131.26,4862.0,120.8115,120.8207,120.7563,120.7563,4862.0
2017-09-22 13:55:00,131.27,131.32,131.26,131.31,4137.0,120.7655,120.8115,120.7563,120.8023,4137.0
2017-09-22 14:00:00,131.31,131.31,131.23,131.24,4837.0,120.8023,120.8023,120.7287,120.7379,4837.0
2017-09-22 14:05:00,131.25,131.27,131.2,131.21,5908.0,120.7471,120.7655,120.7011,120.7103,5908.0
2017-09-22 14:10:00,131.22,131.22,131.09,131.12,5947.0,120.7195,120.7195,120.6,120.6275,5947.0
2017-09-22 14:15:00,131.14,131.19,131.12,131.15,1991.0,120.6459,120.6919,120.6275,120.6551,1991.0
2017-09-22 14:20:00,131.15,131.24,131.15,131.22,3874.0,120.6551,120.7379,120.6551,120.7195,3874.0
2017-09-22 14:25:00,131.21,131.22,131.14,131.16,5446.0,120.7103,120.7195,120.6459,120.6643,5446.0
2017-09-22 14:30:00,131.17,131.2,131.15,131.18,2327.0,120.6735,120.7011,120.6551,120.6827,2327.0
2017-09-22 14:35:00,131.18,131.23,131.17,131.23,2900.0,120.6827,120.7287,120.6735,120.7287,2900.0
2017-09-22 14:40:00,131.22,131.22,131.15,131.15,3592.0,120.7195,120.7195,120.6551,120.6551,3592.0
2017-09-22 14:45:00,131.15,131.21,131.15,131.21,2130.0,120.6551,120.7103,120.6551,120.7103,2130.0
2017-09-22 14:50:00,131.2,131.22,131.1,131.12,7114.0,120.7011,120.7195,120.6091,120.6275,7114.0
2017-09-22 14:55:00,131.12,131.19,131.12,131.19,7268.0,120.6275,120.6919,120.6275,120.6919,7268.0
2017-09-22 15:00:00,131.18,131.19,131.12,131.17,5699.0,120.6827,120.6919,120.6275,120.6735,5699.0
2017-09-22 15:05:00,131.17,131.17,131.13,131.16,7538.0,120.6735,120.6735,120.6367,120.6643,7538.0
2017-09-22 15:10:00,131.16,131.16,131.13,131.15,2767.0,120.6643,120.6643,120.6367,120.6551,2767.0
2017-09-22 15:15:00,131.15,131.19,131.15,131.18,4490.0,120.6551,120.6919,120.6551,120.6827,4490.0
2017-09-22 15:20:00,131.18,131.18,131.16,131.18,2532.0,120.6827,120.6827,120.6643,120.6827,2532.0
2017-09-22 15:25:00,131.18,131.22,131.17,131.22,4606.0,120.6827,120.7195,120.6735,120.7195,4606.0
2017-09-22 15:30:00,131.22,131.22,131.14,131.18,17706.0,120.7195,120.7195,120.6459,120.6827,17706.0
2017-09-22 15:35:00,131.18,131.19,131.14,131.15,13711.0,120.6827,120.6919,120.6459,120.6551,13711.0
2017-09-22 15:40:00,131.14,131.24,131.14,131.22,24307.0,120.6459,120.7379,120.6459,120.7195,24307.0
2017-09-22 15:45:00,131.22,131.36,131.21,131.36,17136.0,120.7195,120.8483,120.7103,120.8483,17136.0
2017-09-22 15:50:00,131.37,131.41,131.34,131.39,21343.0,120.8575,120.8943,120.8299,120.8759,21343.0
2017-09-22 15:55:00,131.4,131.42,131.31,131.31,62884.0,120.8851,120.9035,120.8023,120.8023,62884.0
2017-09-25 09:30:00,131.34,131.46,131.12,131.33,13809.0,120.8299,120.9403,120.6275,120.8207,13809.0
2017-09-25 09:35:00,131.24,131.25,130.82,130.97,8097.0,120.7379,120.7471,120.3516,120.4896,8097.0
2017-09-25 09:40:00,130.95,131.09,130.95,130.97,4656.0,120.4712,120.6,120.4712,120.4896,4656.0
2017-09-25 09:45:00,131.06,131.06,130.85,130.88,2558.0,120.5724,120.5724,120.3792,120.4068,2558.0
2017-09-25 09:50:00,130.88,130.92,130.85,130.85,5100.0,120.4068,120.4436,120.3792,120.3792,5100.0
2017-09-25 09:55:00,130.87,130.94,130.85,130.94,4992.0,120.3976,120.462,120.3792,120.462,4992.0
2017-09-25 10:00:00,130.94,131.02,130.94,130.99,10126.0,120.462,120.5356,120.462,120.508,10126.0
2017-09-25 10:05:00,130.98,130.98,130.9,130.94,2000.0,120.4988,120.4988,120.4252,120.462,2000.0
2017-09-25 10:10:00,130.95,130.96,130.87,130.87,1769.0,120.4712,120.4804,120.3976,120.3976,1769.0
2017-09-25 10:15:00,130.92,130.93,130.85,130.88,4085.0,120.4436,120.4528,120.3792,120.4068,4085.0
2017-09-25 10:20:00,130.86,130.89,130.86,130.86,600.0,120.3884,120.416,120.3884,120.3884,600.0
2017-09-25 10:25:00,130.87,130.93,130.85,130.92,3859.0,120.3976,120.4528,120.3792,120.4436,3859.0
2017-09-25 10:30:00,130.91,130.95,130.85,130.87,10334.0,120.4344,120.4712,120.3792,120.3976,10334.0
2017-09-25 10:35:00,130.86,130.9,130.85,130.88,8828.0,120.3884,120.4252,120.3792,120.4068,8828.0
2017-09-25 10:40:00,130.9,130.9,130.71,130.71,9975.0,120.4252,120.4252,120.2504,120.2504,9975.0
2017-09-25 10:45:00,130.69,130.75,130.66,130.69,3950.0,120.232,120.2872,120.2044,120.232,3950.0
2017-09-25 10:50:00,130.68,130.72,130.62,130.66,11832.0,120.2228,120.2596,120.1676,120.2044,11832.0
2017-09-25 10:55:00,130.63,130.66,130.58,130.62,6708.0,120.1768,120.2044,120.1308,120.1676,6708.0
2017-09-25 11:00:00,130.63,130.65,130.47,130.5,9938.0,120.1768,120.1952,120.0296,120.0572,9938.0
2017-09-25 11:05:00,130.5,130.73,130.5,130.73,6582.0,120.0572,120.2688,120.0572,120.2688,6582.0
2017-09-25 11:10:00,130.75,130.89,130.75,130.86,4458.0,120.2872,120.416,120.2872,120.3884,4458.0
2017-09-25 11:15:00,130.87,130.93,130.82,130.84,4488.0,120.3976,120.4528,120.3516,120.37,4488.0
2017-09-25 11:20:00,130.81,130.85,130.77,130.8,3721.0,120.3424,120.3792,120.3056,120.3332,3721.0
2017-09-25 11:25:00,130.85,130.88,130.82,130.85,2310.0,120.3792,120.4068,120.3516,120.3792,2310.0
2017-09-25 11:30:00,130.85,130.85,130.74,130.79,2000.0,120.3792,120.3792,120.278,120.324,2000.0
2017-09-25 11:35:00,130.79,130.91,130.79,130.91,4900.0,120.324,120.4344,120.324,120.4344,4900.0
2017-09-25 11:40:00,130.88,130.92,130.84,130.88,3614.0,120.4068,120.4436,120.37,120.4068,3614.0
2017-09-25 11:45:00,130.83,130.85,130.8,130.84,1138.0,120.3608,120.3792,120.3332,120.37,1138.0
2017-09-25 11:50:00,130.86,130.88,130.86,130.86,900.0,120.3884,120.4068,120.3884,120.3884,900.0
2017-09-25 11:55:00,130.84,130.87,130.78,130.84,2040.0,120.37,120.3976,120.3148,120.37,2040.0
2017-09-25 12:00:00,130.85,130.85,130.76,130.84,2550.0,120.3792,120.3792,120.2964,120.37,2550.0
2017-09-25 12:05:00,130.83,130.83,130.76,130.79,1354.0,120.3608,120.3608,120.2964,120.324,1354.0
2017-09-25 12:10:00,130.78,130.81,130.75,130.77,5465.0,120.3148,120.3424,120.2872,120.3056,5465.0
2017-09-25 12:15:00,130.79,130.83,130.74,130.81,1300.0,120.324,120.3608,120.278,120.3424,1300.0
2017-09-25 12:20:00,130.81,130.82,130.75,130.82,2165.0,120.3424,120.3516,120.2872,120.3516,2165.0
2017-09-25 12:25:00,130.85,130.87,130.81,130.85,3539.0,120.3792,120.3976,120.3424,120.3792,3539.0
2017-09-25 12:30:00,130.86,130.86,130.8,130.8,2240.0,120.3884,120.3884,120.3332,120.3332,2240.0
2017-09-25 12:35:00,130.76,130.8,130.75,130.78,2100.0,120.2964,120.3332,120.2872,120.3148,2100.0
2017-09-25 12:40:00,130.79,130.84,130.79,130.82,2798.0,120.324,120.37,120.324,120.3516,2798.0
2017-09-25 12:45:00,130.84,130.85,130.8,130.85,3207.0,120.37,120.3792,120.3332,120.3792,3207.0
2017-09-25 12:50:00,130.84,130.84,130.79,130.81,3900.0,120.37,120.37,120.324,120.3424,3900.0
2017-09-25 12:55:00,130.8,130.83,130.77,130.83,1900.0,120.3332,120.3608,120.3056,120.3608,1900.0
2017-09-25 13:00:00,130.8,130.81,130.74,130.81,3613.0,120.3332,120.3424,120.278,120.3424,3613.0
2017-09-25 13:05:00,130.84,130.85,130.81,130.85,2200.0,120.37,120.3792,120.3424,120.3792,2200.0
2017-09-25 13:10:00,130.85,130.89,130.85,130.89,2600.0,120.3792,120.416,120.3792,120.416,2600.0
2017-09-25 13:15:00,130.88,130.93,130.88,130.9,2300.0,120.4068,120.4528,120.4068,120.4252,2300.0
2017-09-25 13:20:00,130.86,130.93,130.86,130.93,1052.0,120.3884,120.4528,120.3884,120.4528,1052.0
2017-09-25 13:25:00,130.9,130.92,130.88,130.92,1511.0,120.4252,120.4436,120.4068,120.4436,1511.0
2017-09-25 13:30:00,130.9,131.01,130.89,130.99,3989.0,120.4252,120.5264,120.416,120.508,3989.0
2017-09-25 13:35:00,131.02,131.04,130.96,130.96,2250.0,120.5356,120.554,120.4804,120.4804,2250.0
2017-09-25 13:40:00,130.99,131.04,130.95,130.99,3489.0,120.508,120.554,120.4712,120.508,3489.0
2017-09-25 13:45:00,130.97,131.0,130.95,130.97,1759.0,120.4896,120.5172,120.4712,120.4896,1759.0
2017-09-25 13:50:00,130.93,130.99,130.93,130.99,2179.0,120.4528,120.508,120.4528,120.508,2179.0
2017-09-25 13:55:00,130.98,130.98,130.94,130.96,2456.0,120.4988,120.4988,120.462,120.4804,2456.0
2017-09-25 14:00:00,130.98,131.02,130.98,130.98,3700.0,120.4988,120.5356,120.4988,120.4988,3700.0
2017-09-25 14:05:00,131.0,131.07,131.0,131.05,3675.0,120.5172,120.5816,120.5172,120.5632,3675.0
2017-09-25 14:10:00,131.04,131.04,130.99,131.01,4598.0,120.554,120.554,120.508,120.5264,4598.0
2017-09-25 14:15:00,131.04,131.13,131.02,131.11,4539.0,120.554,120.6367,120.5356,120.6183,4539.0
2017-09-25 14:20:00,131.11,131.2,131.11,131.18,3221.0,120.6183,120.7011,120.6183,120.6827,3221.0
2017-09-25 14:25:00,131.17,131.17,131.09,131.11,4981.0,120.6735,120.6735,120.6,120.6183,4981.0
2017-09-25 14:30:00,131.12,131.23,131.12,131.17,6029.0,120.6275,120.7287,120.6275,120.6735,6029.0
2017-09-25 14:35:00,131.2,131.23,131.17,131.19,3619.0,120.7011,120.7287,120.6735,120.6919,3619.0
2017-09-25 14:40:00,131.18,131.22,131.18,131.22,1728.0,120.6827,120.7195,120.6827,120.7195,1728.0
2017-09-25 14:45:00,131.22,131.24,131.21,131.21,3330.0,120.7195,120.7379,120.7103,120.7103,3330.0
2017-09-25 14:50:00,131.21,131.29,131.21,131.27,6618.0,120.7103,120.7839,120.7103,120.7655,6618.0
2017-09-25 14:55:00,131.29,131.29,131.21,131.21,4016.0,120.7839,120.7839,120.7103,120.7103,4016.0
2017-09-25 15:00:00,131.23,131.25,131.22,131.22,4800.0,120.7287,120.7471,120.7195,120.7195,4800.0
2017-09-25 15:05:00,131.23,131.35,131.22,131.33,8583.0,120.7287,120.8391,120.7195,120.8207,8583.0
2017-09-25 15:10:00,131.34,131.36,131.28,131.33,4503.0,120.8299,120.8483,120.7747,120.8207,4503.0
2017-09-25 15:15:00,131.31,131.41,131.31,131.4,6082.0,120.8023,120.8943,120.8023,120.8851,6082.0
2017-09-25 15:20:00,131.41,131.44,131.37,131.44,8303.0,120.8943,120.9219,120.8575,120.9219,8303.0
2017-09-25 15:25:00,131.45,131.46,131.38,131.4,4486.0,120.9311,120.9403,120.8667,120.8851,4486.0
2017-09-25 15:30:00,131.41,131.42,131.37,131.37,8059.0,120.8943,120.9035,120.8575,120.8575,8059.0
2017-09-25 15:35:00,131.37,131.37,131.26,131.36,8571.0,120.8575,120.8575,120.7563,120.8483,8571.0
2017-09-25 15:40:00,131.36,131.39,131.33,131.37,6441.0,120.8483,120.8759,120.8207,120.8575,6441.0
2017-09-25 15:45:00,131.37,131.57,131.36,131.56,22707.0,120.8575,121.0415,120.8483,121.0323,22707.0
2017-09-25 15:50:00,131.56,131.62,131.53,131.57,27529.0,121.0323,121.0875,121.0047,121.0415,27529.0
2017-09-25 15:55:00,131.58,131.66,131.5,131.51,55471.0,121.0507,121.1243,120.9771,120.9863,55471.0
2017-09-26 09:30:00,131.8,131.99,131.51,131.73,8250.0,121.2531,121.4279,120.9863,121.1887,8250.0
2017-09-26 09:35:00,131.53,131.66,131.44,131.51,3476.0,121.0047,121.1243,120.9219,120.9863,3476.0
2017-09-26 09:40:00,131.56,131.59,131.31,131.31,16800.0,121.0323,121.0599,120.8023,120.8023,16800.0
2017-09-26 09:45:00,131.47,131.6,131.35,131.58,2630.0,120.9495,121.0691,120.8391,121.0507,2630.0
2017-09-26 09:50:00,131.49,131.59,131.45,131.59,3498.0,120.9679,121.0599,120.9311,121.0599,3498.0
2017-09-26 09:55:00,131.54,131.56,131.47,131.56,8881.0,121.0139,121.0323,120.9495,121.0323,8881.0
2017-09-26 10:00:00,131.58,131.59,131.26,131.26,4400.0,121.0507,121.0599,120.7563,120.7563,4400.0
2017-09-26 10:05:00,131.26,131.31,131.12,131.19,1360.0,120.7563,120.8023,120.6275,120.6919,1360.0
2017-09-26 10:10:00,131.04,131.09,131.04,131.04,2464.0,120.554,120.6,120.554,120.554,2464.0
2017-09-26 10:15:00,131.04,131.21,131.04,131.11,3196.0,120.554,120.7103,120.554,120.6183,3196.0
2017-09-26 10:20:00,131.12,131.19,131.04,131.04,6200.0,120.6275,120.6919,120.554,120.554,6200.0
2017-09-26 10:25:00,130.97,130.97,130.91,130.96,1283.0,120.4896,120.4896,120.4344,120.4804,1283.0
2017-09-26 10:30:00,130.93,130.95,130.84,130.95,4245.0,120.4528,120.4712,120.37,120.4712,4245.0
2017-09-26 10:35:00,130.95,130.96,130.89,130.92,1100.0,120.4712,120.4804,120.416,120.4436,1100.0
2017-09-26 10:40:00,130.94,130.95,130.89,130.89,2875.0,120.462,120.4712,120.416,120.416,2875.0
2017-09-26 10:45:00,130.9,130.93,130.81,130.85,3185.0,120.4252,120.4528,120.3424,120.3792,3185.0
2017-09-26 10:50:00,130.81,130.91,130.81,130.81,1468.0,120.3424,120.4344,120.3424,120.3424,1468.0
2017-09-26 10:55:00,130.84,130.88,130.79,130.85,3823.0,120.37,120.4068,120.324,120.3792,3823.0
2017-09-26 11:00:00,130.87,130.87,130.74,130.74,1835.0,120.3976,120.3976,120.278,120.278,1835.0
2017-09-26 11:05:00,130.78,130.79,130.6,130.6,12589.0,120.3148,120.324,120.1492,120.1492,12589.0
2017-09-26 11:10:00,130.67,130.68,130.61,130.61,4423.0,120.2136,120.2228,120.1584,120.1584,4423.0
2017-09-26 11:15:00,130.67,130.67,130.38,130.38,3158.0,120.2136,120.2136,119.9468,119.9468,3158.0
2017-09-26 11:20:00,130.47,130.49,130.4,130.4,2873.0,120.0296,120.048,119.9652,119.9652,2873.0
2017-09-26 11:25:00,130.41,130.44,130.36,130.44,10500.0,119.9744,120.002,119.9284,120.002,10500.0
2017-09-26 11:30:00,130.45,130.53,130.45,130.52,2549.0,120.0112,120.0848,120.0112,120.0756,2549.0
2017-09-26 11:35:00,130.52,130.61,130.52,130.61,1600.0,120.0756,120.1584,120.0756,120.1584,1600.0
2017-09-26 11:40:00,130.62,130.64,130.61,130.62,1254.0,120.1676,120.186,120.1584,120.1676,1254.0
2017-09-26 11:45:00,130.62,130.66,130.6,130.6,2500.0,120.1676,120.2044,120.1492,120.1492,2500.0
2017-09-26 11:50:00,130.65,130.65,130.5,130.5,3543.0,120.1952,120.1952,120.0572,120.0572,3543.0
2017-09-26 11:55:00,130.48,130.48,130.3,130.32,3150.0,120.0388,120.0388,119.8732,119.8916,3150.0
2017-09-26 12:00:00,130.34,130.5,130.34,130.46,5462.0,119.91,120.0572,119.91,120.0204,5462.0
2017-09-26 12:05:00,130.5,130.5,130.46,130.46,1047.0,120.0572,120.0572,120.0204,120.0204,1047.0
2017-09-26 12:10:00,130.43,130.43,130.38,130.42,2221.0,119.9928,119.9928,119.9468,119.9836,2221.0
2017-09-26 12:15:00,130.43,130.43,130.37,130.37,1300.0,119.9928,119.9928,119.9376,119.9376,1300.0
2017-09-26 12:20:00,130.37,130.4,130.36,130.39,5326.0,119.9376,119.9652,119.9284,119.956,5326.0
2017-09-26 12:25:00,130.38,130.42,130.36,130.4,6818.0,119.9468,119.9836,119.9284,119.9652,6818.0
2017-09-26 12:30:00,130.41,130.41,130.39,130.39,900.0,119.9744,119.9744,119.956,119.956,900.0
2017-09-26 12:35:00,130.38,130.39,130.27,130.27,4052.0,119.9468,119.956,119.8456,119.8456,4052.0
2017-09-26 12:40:00,130.27,130.29,130.24,130.24,1410.0,119.8456,119.864,119.818,119.818,1410.0
2017-09-26 12:45:00,130.23,130.23,130.19,130.23,1976.0,119.8088,119.8088,119.772,119.8088,1976.0
2017-09-26 12:50:00,130.23,130.25,130.19,130.25,2110.0,119.8088,119.8272,119.772,119.8272,2110.0
2017-09-26 12:55:00,130.24,130.26,130.22,130.22,8100.0,119.818,119.8364,119.7996,119.7996,8100.0
2017-09-26 13:00:00,130.22,130.42,130.22,130.39,3692.0,119.7996,119.9836,119.7996,119.956,3692.0
2017-09-26 13:05:00,130.38,130.41,130.35,130.41,1800.0,119.9468,119.9744,119.9192,119.9744,1800.0
2017-09-26 13:10:00,130.42,130.44,130.4,130.44,2494.0,119.9836,120.002,119.9652,120.002,2494.0
2017-09-26 13:15:00,130.42,130.48,130.4,130.46,3144.0,119.9836,120.0388,119.9652,120.0204,3144.0
2017-09-26 13:20:00,130.5,130.56,130.5,130.55,3298.0,120.0572,120.1124,120.0572,120.1032,3298.0
2017-09-26 13:25:00,130.59,130.59,130.52,130.52,1800.0,120.14,120.14,120.0756,120.0756,1800.0
2017-09-26 13:30:00,130.46,130.46,130.43,130.43,1200.0,120.0204,120.0204,119.9928,119.9928,1200.0
2017-09-26 13:35:00,130.44,130.46,130.39,130.44,1698.0,120.002,120.0204,119.956,120.002,1698.0
2017-09-26 13:40:00,130.46,130.47,130.43,130.45,1649.0,120.0204,120.0296,119.9928,120.0112,1649.0
2017-09-26 13:45:00,130.4,130.43,130.37,130.37,837.0,119.9652,119.9928,119.9376,119.9376,837.0
2017-09-26 13:50:00,130.37,130.49,130.35,130.49,3112.0,119.9376,120.048,119.9192,120.048,3112.0
2017-09-26 13:55:00,130.51,130.51,130.43,130.43,600.0,120.0664,120.0664,119.9928,119.9928,600.0
2017-09-26 14:00:00,130.43,130.5,130.43,130.44,3290.0,119.9928,120.0572,119.9928,120.002,3290.0
2017-09-26 14:05:00,130.42,130.43,130.38,130.41,2852.0,119.9836,119.9928,119.9468,119.9744,2852.0
2017-09-26 14:10:00,130.41,130.41,130.32,130.35,2376.0,119.9744,119.9744,119.8916,119.9192,2376.0
2017-09-26 14:15:00,130.31,130.34,130.25,130.27,2846.0,119.8824,119.91,119.8272,119.8456,2846.0
2017-09-26 14:20:00,130.26,130.3,130.25,130.28,2262.0,119.8364,119.8732,119.8272,119.8548,2262.0
2017-09-26 14:25:00,130.28,130.28,130.21,130.25,4088.0,119.8548,119.8548,119.7904,119.8272,4088.0
2017-09-26 14:30:00,130.27,130.31,130.25,130.31,3284.0,119.8456,119.8824,119.8272,119.8824,3284.0
2017-09-26 14:35:00,130.33,130.34,130.27,130.3,1420.0,119.9008,119.91,119.8456,119.8732,1420.0
2017-09-26 14:40:00,130.31,130.34,130.3,130.31,3005.0,119.8824,119.91,119.8732,119.8824,3005.0
2017-09-26 14:45:00,130.32,130.32,130.22,130.22,2164.0,119.8916,119.8916,119.7996,119.7996,2164.0
2017-09-26 14:50:00,130.24,130.3,130.24,130.3,3004.0,119.818,119.8732,119.818,119.8732,3004.0
2017-09-26 14:55:00,130.3,130.32,130.28,130.28,2438.0,119.8732,119.8916,119.8548,119.8548,2438.0
2017-09-26 15:00:00,130.29,130.49,130.29,130.47,8133.0,119.864,120.048,119.864,120.0296,8133.0
2017-09-26 15:05:00,130.48,130.51,130.43,130.46,3873.0,120.0388,120.0664,119.9928,120.0204,3873.0
2017-09-26 15:10:00,130.45,130.49,130.43,130.47,2598.0,120.0112,120.048,119.9928,120.0296,2598.0
2017-09-26 15:15:00,130.46,130.51,130.41,130.5,6276.0,120.0204,120.0664,119.9744,120.0572,6276.0
2017-09-26 15:20:00,130.47,130.49,130.46,130.47,1952.0,120.0296,120.048,120.0204,120.0296,1952.0
2017-09-26 15:25:00,130.48,130.49,130.44,130.47,5842.0,120.0388,120.048,120.002,120.0296,5842.0
2017-09-26 15:30:00,130.47,130.48,130.41,130.44,5024.0,120.0296,120.0388,119.9744,120.002,5024.0
2017-09-26 15:35:00,130.48,130.54,130.47,130.53,6550.0,120.0388,120.094,120.0296,120.0848,6550.0
2017-09-26 15:40:00,130.52,130.55,130.48,130.49,9992.0,120.0756,120.1032,120.0388,120.048,9992.0
2017-09-26 15:45:00,130.5,130.54,130.43,130.45,18031.0,120.0572,120.094,119.9928,120.0112,18031.0
2017-09-26 15:50:00,130.44,130.45,130.36,130.37,16536.0,120.002,120.0112,119.9284,119.9376,16536.0
2017-09-26 15:55:00,130.36,130.37,130.17,130.24,65760.0,119.9284,119.9376,119.7536,119.818,65760.0
2017-09-27 09:30:00,130.28,130.28,130.01,130.02,11589.0,119.8548,119.8548,119.6064,119.6156,11589.0
2017-09-27 09:35:00,130.02,130.2,129.57,129.57,7036.0,119.6156,119.7812,119.2016,119.2016,7036.0
2017-09-27 09:40:00,129.57,129.58,129.46,129.53,3709.0,119.2016,119.2108,119.1004,119.1648,3709.0
2017-09-27 09:45:00,129.49,129.49,129.3,129.3,3400.0,119.128,119.128,118.9532,118.9532,3400.0
2017-09-27 09:50:00,129.26,129.29,129.08,129.08,12701.0,118.9164,118.944,118.7508,118.7508,12701.0
2017-09-27 09:55:00,129.11,129.11,128.92,128.92,2803.0,118.7784,118.7784,118.6036,118.6036,2803.0
2017-09-27 10:00:00,128.92,128.96,128.58,128.6,18587.0,118.6036,118.6404,118.2908,118.3092,18587.0
2017-09-27 10:05:00,128.67,128.67,128.25,128.28,13195.0,118.3736,118.3736,117.9872,118.0148,13195.0
2017-09-27 10:10:00,128.27,128.34,128.15,128.24,22595.0,118.0056,118.07,117.8952,117.978,22595.0
2017-09-27 10:15:00,128.25,128.31,128.09,128.12,7237.0,117.9872,118.0424,117.84,117.8676,7237.0
2017-09-27 10:20:00,128.17,128.4,128.12,128.4,6534.0,117.9136,118.1252,117.8676,118.1252,6534.0
2017-09-27 10:25:00,128.41,128.44,128.25,128.29,5089.0,118.1344,118.162,117.9872,118.024,5089.0
2017-09-27 10:30:00,128.28,128.41,128.28,128.36,9644.0,118.0148,118.1344,118.0148,118.0884,9644.0
2017-09-27 10:35:00,128.34,128.35,128.17,128.19,12120.0,118.07,118.0792,117.9136,117.932,12120.0
2017-09-27 10:40:00,128.16,128.16,127.75,127.83,15913.0,117.9044,117.9044,117.5272,117.6008,15913.0
2017-09-27 10:45:00,127.83,127.9,127.76,127.85,14558.0,117.6008,117.6652,117.5364,117.6192,14558.0
2017-09-27 10:50:00,127.84,127.88,127.64,127.74,9472.0,117.61,117.6468,117.426,117.518,9472.0
2017-09-27 10:55:00,127.7,127.77,127.63,127.68,16684.0,117.4812,117.5456,117.4168,117.4628,16684.0
2017-09-27 11:00:00,127.69,127.7,127.64,127.7,9024.0,117.472,117.4812,117.426,117.4812,9024.0
2017-09-27 11:05:00,127.67,127.75,127.63,127.74,14182.0,117.4536,117.5272,117.4168,117.518,14182.0
2017-09-27 11:10:00,127.76,127.76,127.7,127.73,3228.0,117.5364,117.5364,117.4812,117.5088,3228.0
2017-09-27 11:15:00,127.72,127.91,127.71,127.91,18159.0,117.4996,117.6744,117.4904,117.6744,18159.0
2017-09-27 11:20:00,127.9,128.05,127.82,127.97,21257.0,117.6652,117.8032,117.5916,117.7296,21257.0
2017-09-27 11:25:00,128.0,128.03,128.0,128.0,4646.0,117.7572,117.7848,117.7572,117.7572,4646.0
2017-09-27 11:30:00,128.01,128.06,128.0,128.02,7634.0,117.7664,117.8124,117.7572,117.7756,7634.0
2017-09-27 11:35:00,128.03,128.06,128.01,128.05,3000.0,117.7848,117.8124,117.7664,117.8032,3000.0
2017-09-27 11:40:00,128.05,128.14,127.98,128.13,10518.0,117.8032,117.886,117.7388,117.8768,10518.0
2017-09-27 11:45:00,128.12,128.23,128.05,128.17,19785.0,117.8676,117.9688,117.8032,117.9136,19785.0
2017-09-27 11:50:00,128.14,128.14,128.12,128.12,2713.0,117.886,117.886,117.8676,117.8676,2713.0
2017-09-27 11:55:00,128.13,128.2,128.11,128.2,10200.0,117.8768,117.9412,117.8584,117.9412,10200.0
2017-09-27 12:00:00,128.22,128.23,128.18,128.2,3966.0,117.9596,117.9688,117.9228,117.9412,3966.0
2017-09-27 12:05:00,128.17,128.19,128.09,128.12,11200.0,117.9136,117.932,117.84,117.8676,11200.0
2017-09-27 12:10:00,128.12,128.18,128.1,128.18,4747.0,117.8676,117.9228,117.8492,117.9228,4747.0
2017-09-27 12:15:00,128.18,128.21,128.17,128.19,2500.0,117.9228,117.9504,117.9136,117.932,2500.0
2017-09-27 12:20:00,128.21,128.26,128.19,128.25,5381.0,117.9504,117.9964,117.932,117.9872,5381.0
2017-09-27 12:25:00,128.23,128.27,128.22,128.26,5887.0,117.9688,118.0056,117.9596,117.9964,5887.0
2017-09-27 12:30:00,128.24,128.26,128.15,128.2,3500.0,117.978,117.9964,117.8952,117.9412,3500.0
2017-09-27 12:35:00,128.21,128.51,128.2,128.51,8053.0,117.9504,118.2264,117.9412,118.2264,8053.0
2017-09-27 12:40:00,128.5,128.53,128.47,128.48,7300.0,118.2172,118.2448,118.1896,118.1988,7300.0
2017-09-27 12:45:00,128.49,128.49,128.44,128.49,5800.0,118.208,118.208,118.162,118.208,5800.0
2017-09-27 12:50:00,128.5,128.74,128.5,128.74,3696.0,118.2172,118.438,118.2172,118.438,3696.0
2017-09-27 12:55:00,128.72,128.75,128.64,128.74,10989.0,118.4196,118.4472,118.346,118.438,10989.0
2017-09-27 13:00:00,128.73,128.78,128.7,128.7,6007.0,118.4288,118.4748,118.4012,118.4012,6007.0
2017-09-27 13:05:00,128.7,128.7,128.48,128.5,5472.0,118.4012,118.4012,118.1988,118.2172,5472.0
2017-09-27 13:10:00,128.53,128.58,128.5,128.58,9177.0,118.2448,118.2908,118.2172,118.2908,9177.0
2017-09-27 13:15:00,128.61,128.61,128.51,128.55,8591.0,118.3184,118.3184,118.2264,118.2632,8591.0
2017-09-27 13:20:00,128.53,128.61,128.5,128.61,4591.0,118.2448,118.3184,118.2172,118.3184,4591.0
2017-09-27 13:25:00,128.56,128.58,128.5,128.5,5900.0,118.2724,118.2908,118.2172,118.2172,5900.0
2017-09-27 13:30:00,128.49,128.51,128.45,128.5,6531.0,118.208,118.2264,118.1712,118.2172,6531.0
2017-09-27 13:35:00,128.49,128.53,128.48,128.53,2186.0,118.208,118.2448,118.1988,118.2448,2186.0
2017-09-27 13:40:00,128.5,128.53,128.42,128.42,5817.0,118.2172,118.2448,118.1436,118.1436,5817.0
2017-09-27 13:45:00,128.4,128.41,128.38,128.41,4141.0,118.1252,118.1344,118.1068,118.1344,4141.0
2017-09-27 13:50:00,128.39,128.57,128.38,128.57,9615.0,118.116,118.2816,118.1068,118.2816,9615.0
2017-09-27 13:55:00,128.56,128.59,128.48,128.5,9225.0,118.2724,118.3,118.1988,118.2172,9225.0
2017-09-27 14:00:00,128.49,128.5,128.43,128.46,16217.0,118.208,118.2172,118.1528,118.1804,16217.0
2017-09-27 14:05:00,128.44,128.59,128.44,128.58,14783.0,118.162,118.3,118.162,118.2908,14783.0
2017-09-27 14:10:00,128.57,128.81,128.56,128.77,10317.0,118.2816,118.5024,118.2724,118.4656,10317.0
2017-09-27 14:15:00,128.75,128.81,128.65,128.78,10727.0,118.4472,118.5024,118.3552,118.4748,10727.0
2017-09-27 14:20:00,128.83,128.98,128.82,128.88,4675.0,118.5208,118.6588,118.5116,118.5668,4675.0
2017-09-27 14:25:00,128.83,128.87,128.8,128.84,8300.0,118.5208,118.5576,118.4932,118.53,8300.0
2017-09-27 14:30:00,128.81,128.84,128.77,128.78,5579.0,118.5024,118.53,118.4656,118.4748,5579.0
2017-09-27 14:35:00,128.78,128.85,128.78,128.83,4739.0,118.4748,118.5392,118.4748,118.5208,4739.0
2017-09-27 14:40:00,128.85,128.85,128.79,128.81,4730.0,118.5392,118.5392,118.484,118.5024,4730.0
2017-09-27 14:45:00,128.82,128.82,128.74,128.75,7396.0,118.5116,118.5116,118.438,118.4472,7396.0
2017-09-27 14:50:00,128.76,128.79,128.75,128.76,4180.0,118.4564,118.484,118.4472,118.4564,4180.0
2017-09-27 14:55:00,128.75,128.96,128.74,128.95,13575.0,118.4472,118.6404,118.438,118.6312,13575.0
2017-09-27 15:00:00,128.96,129.07,128.95,129.07,9119.0,118.6404,118.7416,118.6312,118.7416,9119.0
2017-09-27 15:05:00,129.07,129.14,129.04,129.06,10404.0,118.7416,118.806,118.714,118.7324,10404.0
2017-09-27 15:10:00,129.04,129.06,128.99,129.02,13133.0,118.714,118.7324,118.668,118.6956,13133.0
2017-09-27 15:15:00,129.02,129.13,128.99,129.1,8350.0,118.6956,118.7968,118.668,118.7692,8350.0
2017-09-27 15:20:00,129.12,129.15,129.11,129.14,6249.0,118.7876,118.8152,118.7784,118.806,6249.0
2017-09-27 15:25:00,129.14,129.14,129.01,129.03,12032.0,118.806,118.806,118.6864,118.7048,12032.0
2017-09-27 15:30:00,129.01,129.09,128.98,129.09,18113.0,118.6864,118.76,118.6588,118.76,18113.0
2017-09-27 15:35:00,129.07,129.1,129.05,129.05,13945.0,118.7416,118.7692,118.7232,118.7232,13945.0
2017-09-27 15:40:00,129.06,129.06,128.91,128.91,10196.0,118.7324,118.7324,118.5944,118.5944,10196.0
2017-09-27 15:45:00,128.89,128.93,128.83,128.88,17033.0,118.576,118.6128,118.5208,118.5668,17033.0
2017-09-27 15:50:00,128.88,129.02,128.87,129.02,21372.0,118.5668,118.6956,118.5576,118.6956,21372.0
2017-09-27 15:55:00,129.0,129.01,128.91,128.98,69131.0,118.6772,118.6864,118.5944,118.6588,69131.0
2017-09-28 09:30:00,128.95,129.24,128.75,128.75,15536.0,118.6312,118.898,118.4472,118.4472,15536.0
2017-09-28 09:35:00,128.89,129.08,128.79,129.08,2846.0,118.576,118.7508,118.484,118.7508,2846.0
2017-09-28 09:40:00,129.04,129.17,129.0,129.17,3300.0,118.714,118.8336,118.6772,118.8336,3300.0
2017-09-28 09:45:00,129.09,129.13,128.93,129.13,3241.0,118.76,118.7968,118.6128,118.7968,3241.0
2017-09-28 09:50:00,129.12,129.35,129.1,129.25,7400.0,118.7876,118.9992,118.7692,118.9072,7400.0
2017-09-28 09:55:00,129.17,129.39,129.17,129.32,9624.0,118.8336,119.036,118.8336,118.9716,9624.0
2017-09-28 10:00:00,129.26,129.33,129.09,129.14,9214.0,118.9164,118.9808,118.76,118.806,9214.0
2017-09-28 10:05:00,129.15,129.23,129.11,129.23,3773.0,118.8152,118.8888,118.7784,118.8888,3773.0
2017-09-28 10:10:00,129.24,129.3,129.24,129.3,1998.0,118.898,118.9532,118.898,118.9532,1998.0
2017-09-28 10:15:00,129.3,129.48,129.3,129.38,6633.0,118.9532,119.1188,118.9532,119.0268,6633.0
2017-09-28 10:20:00,129.42,129.46,129.27,129.32,3248.0,119.0636,119.1004,118.9256,118.9716,3248.0
2017-09-28 10:25:00,129.36,129.41,129.27,129.27,2007.0,119.0084,119.0544,118.9256,118.9256,2007.0
2017-09-28 10:30:00,129.26,129.28,129.19,129.25,3831.0,118.9164,118.9348,118.852,118.9072,3831.0
2017-09-28 10:35:00,129.26,129.34,129.19,129.21,2627.0,118.9164,118.99,118.852,118.8704,2627.0
2017-09-28 10:40:00,129.24,129.25,129.19,129.23,1700.0,118.898,118.9072,118.852,118.8888,1700.0
2017-09-28 10:45:00,129.23,129.26,129.16,129.2,2500.0,118.8888,118.9164,118.8244,118.8612,2500.0
2017-09-28 10:50:00,129.18,129.21,129.17,129.18,1500.0,118.8428,118.8704,118.8336,118.8428,1500.0
2017-09-28 10:55:00,129.2,129.26,129.17,129.22,3116.0,118.8612,118.9164,118.8336,118.8796,3116.0
2017-09-28 11:00:00,129.2,129.26,129.16,129.18,6415.0,118.8612,118.9164,118.8244,118.8428,6415.0
2017-09-28 11:05:00,129.15,129.18,129.13,129.16,2911.0,118.8152,118.8428,118.7968,118.8244,2911.0
2017-09-28 11:10:00,129.15,129.17,129.13,129.14,3562.0,118.8152,118.8336,118.7968,118.806,3562.0
2017-09-28 11:15:00,129.13,129.22,129.1,129.19,4344.0,118.7968,118.8796,118.7692,118.852,4344.0
2017-09-28 11:20:00,129.21,129.23,129.16,129.22,12981.0,118.8704,118.8888,118.8244,118.8796,12981.0
2017-09-28 11:25:00,129.23,129.31,129.23,129.29,2190.0,118.8888,118.9624,118.8888,118.944,2190.0
2017-09-28 11:30:00,129.3,129.33,129.28,129.33,1000.0,118.9532,118.9808,118.9348,118.9808,1000.0
2017-09-28 11:35:00,129.31,129.34,129.28,129.34,2200.0,118.9624,118.99,118.9348,118.99,2200.0
2017-09-28 11:40:00,129.32,129.36,129.31,129.36,8620.0,118.9716,119.0084,118.9624,119.0084,8620.0
2017-09-28 11:45:00,129.39,129.45,129.39,129.44,4194.0,119.036,119.0912,119.036,119.082,4194.0
2017-09-28 11:50:00,129.44,129.58,129.44,129.56,5202.0,119.082,119.2108,119.082,119.1924,5202.0
2017-09-28 11:55:00,129.54,129.57,129.51,129.52,3812.0,119.174,119.2016,119.1464,119.1556,3812.0
2017-09-28 12:00:00,129.53,129.53,129.46,129.48,2412.0,119.1648,119.1648,119.1004,119.1188,2412.0
2017-09-28 12:05:00,129.48,129.48,129.43,129.45,3944.0,119.1188,119.1188,119.0728,119.0912,3944.0
2017-09-28 12:10:00,129.44,129.48,129.43,129.47,4553.0,119.082,119.1188,119.0728,119.1096,4553.0
2017-09-28 12:15:00,129.47,129.52,129.45,129.48,1909.0,119.1096,119.1556,119.0912,119.1188,1909.0
2017-09-28 12:20:00,129.5,129.54,129.48,129.52,4675.0,119.1372,119.174,119.1188,119.1556,4675.0
2017-09-28 12:25:00,129.52,129.54,129.51,129.51,850.0,119.1556,119.174,119.1464,119.1464,850.0
2017-09-28 12:30:00,129.52,129.52,129.47,129.48,1481.0,119.1556,119.1556,119.1096,119.1188,1481.0
2017-09-28 12:35:00,129.44,129.48,129.44,129.48,959.0,119.082,119.1188,119.082,119.1188,959.0
2017-09-28 12:40:00,129.48,129.48,129.42,129.45,2836.0,119.1188,119.1188,119.0636,119.0912,2836.0
2017-09-28 12:45:00,129.43,129.43,129.37,129.4,1516.0,119.0728,119.0728,119.0176,119.0452,1516.0
2017-09-28 12:50:00,129.37,129.39,129.34,129.34,400.0,119.0176,119.036,118.99,118.99,400.0
2017-09-28 12:55:00,129.37,129.39,129.34,129.37,967.0,119.0176,119.036,118.99,119.0176,967.0
2017-09-28 13:00:00,129.39,129.43,129.38,129.43,2279.0,119.036,119.0728,119.0268,119.0728,2279.0
2017-09-28 13:05:00,129.38,129.44,129.38,129.44,500.0,119.0268,119.082,119.0268,119.082,500.0
2017-09-28 13:10:00,129.39,129.41,129.37,129.4,1100.0,119.036,119.0544,119.0176,119.0452,1100.0
2017-09-28 13:15:00,129.37,129.38,129.33,129.38,3967.0,119.0176,119.0268,118.9808,119.0268,3967.0
2017-09-28 13:20:00,129.35,129.36,129.33,129.36,1700.0,118.9992,119.0084,118.9808,119.0084,1700.0
2017-09-28 13:25:00,129.34,129.35,129.3,129.33,1008.0,118.99,118.9992,118.9532,118.9808,1008.0
2017-09-28 13:30:00,129.32,129.36,129.29,129.36,2149.0,118.9716,119.0084,118.944,119.0084,2149.0
2017-09-28 13:35:00,129.35,129.39,129.32,129.32,2501.0,118.9992,119.036,118.9716,118.9716,2501.0
2017-09-28 13:40:00,129.32,129.34,129.31,129.33,2423.0,118.9716,118.99,118.9624,118.9808,2423.0
2017-09-28 13:45:00,129.3,129.35,129.3,129.33,1933.0,118.9532,118.9992,118.9532,118.9808,1933.0
2017-09-28 13:50:00,129.35,129.44,129.32,129.44,4188.0,118.9992,119.082,118.9716,119.082,4188.0
2017-09-28 13:55:00,129.39,129.44,129.38,129.38,3566.0,119.036,119.082,119.0268,119.0268,3566.0
2017-09-28 14:00:00,129.38,129.38,129.35,129.37,1956.0,119.0268,119.0268,118.9992,119.0176,1956.0
2017-09-28 14:05:00,129.35,129.35,129.28,129.32,4402.0,118.9992,118.9992,118.9348,118.9716,4402.0
2017-09-28 14:10:00,129.3,129.34,129.3,129.31,1218.0,118.9532,118.99,118.9532,118.9624,1218.0
2017-09-28 14:15:00,129.33,129.33,129.25,129.25,3564.0,118.9808,118.9808,118.9072,118.9072,3564.0
2017-09-28 14:20:00,129.25,129.28,129.22,129.25,3314.0,118.9072,118.9348,118.8796,118.9072,3314.0
2017-09-28 14:25:00,129.26,129.3,129.23,129.28,4100.0,118.9164,118.9532,118.8888,118.9348,4100.0
2017-09-28 14:30:00,129.29,129.32,129.29,129.32,2504.0,118.944,118.9716,118.944,118.9716,2504.0
2017-09-28 14:35:00,129.3,129.38,129.3,129.38,4351.0,118.9532,119.0268,118.9532,119.0268,4351.0
2017-09-28 14:40:00,129.38,129.46,129.37,129.37,8244.0,119.0268,119.1004,119.0176,119.0176,8244.0
2017-09-28 14:45:00,129.39,129.39,129.23,129.24,4932.0,119.036,119.036,118.8888,118.898,4932.0
2017-09-28 14:50:00,129.29,129.33,129.26,129.26,3416.0,118.944,118.9808,118.9164,118.9164,3416.0
2017-09-28 14:55:00,129.28,129.28,129.23,129.23,6511.0,118.9348,118.9348,118.8888,118.8888,6511.0
2017-09-28 15:00:00,129.23,129.29,129.2,129.29,5510.0,118.8888,118.944,118.8612,118.944,5510.0
2017-09-28 15:05:00,129.31,129.33,129.29,129.33,3805.0,118.9624,118.9808,118.944,118.9808,3805.0
2017-09-28 15:10:00,129.34,129.36,129.21,129.21,11610.0,118.99,119.0084,118.8704,118.8704,11610.0
2017-09-28 15:15:00,129.25,129.27,129.23,129.25,2162.0,118.9072,118.9256,118.8888,118.9072,2162.0
2017-09-28 15:20:00,129.24,129.26,129.21,129.24,3731.0,118.898,118.9164,118.8704,118.898,3731.0
2017-09-28 15:25:00,129.23,129.26,129.2,129.22,3873.0,118.8888,118.9164,118.8612,118.8796,3873.0
2017-09-28 15:30:00,129.22,129.23,129.14,129.16,5109.0,118.8796,118.8888,118.806,118.8244,5109.0
2017-09-28 15:35:00,129.16,129.2,129.12,129.19,4942.0,118.8244,118.8612,118.7876,118.852,4942.0
2017-09-28 15:40:00,129.18,129.24,129.17,129.21,16285.0,118.8428,118.898,118.8336,118.8704,16285.0
2017-09-28 15:45:00,129.21,129.22,129.16,129.16,12198.0,118.8704,118.8796,118.8244,118.8244,12198.0
2017-09-28 15:50:00,129.16,129.2,129.16,129.19,6768.0,118.8244,118.8612,118.8244,118.852,6768.0
2017-09-28 15:55:00,129.19,129.28,129.14,129.27,35987.0,118.852,118.9348,118.806,118.9256,35987.0
2017-09-29 09:30:00,129.27,129.65,129.21,129.42,16140.0,118.9256,119.2752,118.8704,119.0636,16140.0
2017-09-29 09:35:00,129.33,129.34,129.09,129.09,1558.0,118.9808,118.99,118.76,118.76,1558.0
2017-09-29 09:40:00,129.06,129.11,129.02,129.09,2596.0,118.7324,118.7784,118.6956,118.76,2596.0
2017-09-29 09:45:00,129.07,129.16,129.05,129.15,2721.0,118.7416,118.8244,118.7232,118.8152,2721.0
2017-09-29 09:50:00,129.19,129.25,128.95,129.02,2900.0,118.852,118.9072,118.6312,118.6956,2900.0
2017-09-29 09:55:00,129.0,129.02,128.94,128.94,2500.0,118.6772,118.6956,118.622,118.622,2500.0
2017-09-29 10:00:00,128.94,129.05,128.85,129.04,2600.0,118.622,118.7232,118.5392,118.714,2600.0
2017-09-29 10:05:00,129.04,129.18,128.99,129.05,2000.0,118.714,118.8428,118.668,118.7232,2000.0
2017-09-29 10:10:00,129.03,129.09,129.02,129.05,1828.0,118.7048,118.76,118.6956,118.7232,1828.0
2017-09-29 10:15:00,129.05,129.11,129.04,129.04,1945.0,118.7232,118.7784,118.714,118.714,1945.0
2017-09-29 10:20:00,129.05,129.22,129.02,129.18,4573.0,118.7232,118.8796,118.6956,118.8428,4573.0
2017-09-29 10:25:00,129.17,129.31,129.08,129.08,6133.0,118.8336,118.9624,118.7508,118.7508,6133.0
2017-09-29 10:30:00,129.14,129.2,129.08,129.15,1900.0,118.806,118.8612,118.7508,118.8152,1900.0
2017-09-29 10:35:00,129.19,129.29,129.16,129.24,1653.0,118.852,118.944,118.8244,118.898,1653.0
2017-09-29 10:40:00,129.27,129.45,129.25,129.42,3800.0,118.9256,119.0912,118.9072,119.0636,3800.0
2017-09-29 10:45:00,129.41,129.44,129.3,129.3,7039.0,119.0544,119.082,118.9532,118.9532,7039.0
2017-09-29 10:50:00,129.29,129.37,129.27,129.37,4100.0,118.944,119.0176,118.9256,119.0176,4100.0
2017-09-29 10:55:00,129.35,129.36,129.19,129.25,2301.0,118.9992,119.0084,118.852,118.9072,2301.0
2017-09-29 11:00:00,129.26,129.32,129.26,129.26,2200.0,118.9164,118.9716,118.9164,118.9164,2200.0
2017-09-29 11:05:00,129.23,129.24,129.16,129.19,1400.0,118.8888,118.898,118.8244,118.852,1400.0
2017-09-29 11:10:00,129.16,129.16,129.12,129.14,1730.0,118.8244,118.8244,118.7876,118.806,1730.0
2017-09-29 11:15:00,129.12,129.12,129.02,129.06,3335.0,118.7876,118.7876,118.6956,118.7324,3335.0
2017-09-29 11:20:00,129.08,129.22,129.07,129.19,5009.0,118.7508,118.8796,118.7416,118.852,5009.0
2017-09-29 11:25:00,129.22,129.23,129.14,129.17,5939.0,118.8796,118.8888,118.806,118.8336,5939.0
2017-09-29 11:30:00,129.11,129.13,129.09,129.13,2750.0,118.7784,118.7968,118.76,118.7968,2750.0
2017-09-29 11:35:00,129.12,129.19,129.06,129.06,15133.0,118.7876,118.852,118.7324,118.7324,15133.0
2017-09-29 11:40:00,129.12,129.12,129.06,129.07,1500.0,118.7876,118.7876,118.7324,118.7416,1500.0
2017-09-29 11:45:00,129.06,129.06,128.94,128.98,2193.0,118.7324,118.7324,118.622,118.6588,2193.0
2017-09-29 11:50:00,129.0,129.12,129.0,129.06,3361.0,118.6772,118.7876,118.6772,118.7324,3361.0
2017-09-29 11:55:00,129.07,129.12,129.05,129.1,1873.0,118.7416,118.7876,118.7232,118.7692,1873.0
2017-09-29 12:00:00,129.09,129.09,129.04,129.04,600.0,118.76,118.76,118.714,118.714,600.0
2017-09-29 12:05:00,129.02,129.04,128.97,128.97,1302.0,118.6956,118.714,118.6496,118.6496,1302.0
2017-09-29 12:10:00,128.98,129.02,128.96,128.98,2300.0,118.6588,118.6956,118.6404,118.6588,2300.0
2017-09-29 12:15:00,128.96,128.97,128.94,128.94,1931.0,118.6404,118.6496,118.622,118.622,1931.0
2017-09-29 12:20:00,128.93,128.94,128.9,128.92,800.0,118.6128,118.622,118.5852,118.6036,800.0
2017-09-29 12:25:00,128.91,128.91,128.84,128.87,2153.0,118.5944,118.5944,118.53,118.5576,2153.0
2017-09-29 12:30:00,128.87,128.89,128.82,128.83,1800.0,118.5576,118.576,118.5116,118.5208,1800.0
2017-09-29 12:35:00,128.84,128.86,128.81,128.85,2692.0,118.53,118.5484,118.5024,118.5392,2692.0
2017-09-29 12:40:00,128.82,128.87,128.81,128.84,3508.0,118.5116,118.5576,118.5024,118.53,3508.0
2017-09-29 12:45:00,128.84,128.92,128.84,128.86,4416.0,118.53,118.6036,118.53,118.5484,4416.0
2017-09-29 12:50:00,128.86,128.89,128.81,128.89,8704.0,118.5484,118.576,118.5024,118.576,8704.0
2017-09-29 12:55:00,128.89,128.89,128.75,128.77,3897.0,118.576,118.576,118.4472,118.4656,3897.0
2017-09-29 13:00:00,128.77,128.78,128.74,128.74,4099.0,118.4656,118.4748,118.438,118.438,4099.0
2017-09-29 13:05:00,128.75,128.77,128.71,128.71,4725.0,118.4472,118.4656,118.4104,118.4104,4725.0
2017-09-29 13:10:00,128.71,128.76,128.68,128.74,2221.0,118.4104,118.4564,118.3828,118.438,2221.0
2017-09-29 13:15:00,128.75,128.75,128.68,128.68,1254.0,118.4472,118.4472,118.3828,118.3828,1254.0
2017-09-29 13:20:00,128.69,128.77,128.68,128.7,5805.0,118.392,118.4656,118.3828,118.4012,5805.0
2017-09-29 13:25:00,128.7,128.74,128.67,128.7,2461.0,118.4012,118.438,118.3736,118.4012,2461.0
2017-09-29 13:30:00,128.67,128.76,128.67,128.71,2576.0,118.3736,118.4564,118.3736,118.4104,2576.0
2017-09-29 13:35:00,128.72,128.75,128.69,128.75,1639.0,118.4196,118.4472,118.392,118.4472,1639.0
2017-09-29 13:40:00,128.72,128.75,128.68,128.74,3224.0,118.4196,118.4472,118.3828,118.438,3224.0
2017-09-29 13:45:00,128.72,128.79,128.71,128.79,3517.0,118.4196,118.484,118.4104,118.484,3517.0
2017-09-29 13:50:00,128.76,128.84,128.74,128.79,3605.0,118.4564,118.53,118.438,118.484,3605.0
2017-09-29 13:55:00,128.77,128.8,128.67,128.74,3157.0,118.4656,118.4932,118.3736,118.438,3157.0
2017-09-29 14:00:00,128.74,128.77,128.71,128.72,3944.0,118.438,118.4656,118.4104,118.4196,3944.0
2017-09-29 14:05:00,128.71,128.73,128.59,128.59,5111.0,118.4104,118.4288,118.3,118.3,5111.0
2017-09-29 14:10:00,128.6,128.63,128.6,128.61,4091.0,118.3092,118.3368,118.3092,118.3184,4091.0
2017-09-29 14:15:00,128.6,128.76,128.59,128.73,8697.0,118.3092,118.4564,118.3,118.4288,8697.0
2017-09-29 14:20:00,128.74,128.93,128.74,128.91,16750.0,118.438,118.6128,118.438,118.5944,16750.0
2017-09-29 14:25:00,128.88,128.89,128.72,128.72,8000.0,118.5668,118.576,118.4196,118.4196,8000.0
2017-09-29 14:30:00,128.71,128.75,128.69,128.73,3220.0,118.4104,118.4472,118.392,118.4288,3220.0
2017-09-29 14:35:00,128.75,128.76,128.69,128.69,2908.0,118.4472,118.4564,118.392,118.392,2908.0
2017-09-29 14:40:00,128.69,128.72,128.6,128.65,27668.0,118.392,118.4196,118.3092,118.3552,27668.0
2017-09-29 14:45:00,128.63,128.63,128.56,128.58,12419.0,118.3368,118.3368,118.2724,118.2908,12419.0
2017-09-29 14:50:00,128.59,128.67,128.59,128.65,3850.0,118.3,118.3736,118.3,118.3552,3850.0
2017-09-29 14:55:00,128.66,128.7,128.65,128.67,4713.0,118.3644,118.4012,118.3552,118.3736,4713.0
2017-09-29 15:00:00,128.67,128.78,128.66,128.78,7362.0,118.3736,118.4748,118.3644,118.4748,7362.0
2017-09-29 15:05:00,128.79,128.86,128.76,128.83,8575.0,118.484,118.5484,118.4564,118.5208,8575.0
2017-09-29 15:10:00,128.83,128.91,128.83,128.89,8212.0,118.5208,118.5944,118.5208,118.576,8212.0
2017-09-29 15:15:00,128.89,128.91,128.78,128.78,7603.0,118.576,118.5944,118.4748,118.4748,7603.0
2017-09-29 15:20:00,128.75,128.75,128.71,128.71,4986.0,118.4472,118.4472,118.4104,118.4104,4986.0
2017-09-29 15:25:00,128.71,128.72,128.67,128.68,5318.0,118.4104,118.4196,118.3736,118.3828,5318.0
2017-09-29 15:30:00,128.69,128.71,128.66,128.68,10885.0,118.392,118.4104,118.3644,118.3828,10885.0
2017-09-29 15:35:00,128.68,128.72,128.67,128.68,12726.0,118.3828,118.4196,118.3736,118.3828,12726.0
2017-09-29 15:40:00,128.68,128.7,128.61,128.62,10307.0,118.3828,118.4012,118.3184,118.3276,10307.0
2017-09-29 15:45:00,128.62,128.68,128.6,128.6,20912.0,118.3276,118.3828,118.3092,118.3092,20912.0
2017-09-29 15:50:00,128.62,128.63,128.54,128.54,32724.0,118.3276,118.3368,118.254,118.254,32724.0
2017-09-29 15:55:00,128.55,128.67,128.53,128.61,74291.0,118.2632,118.3736,118.2448,118.3184,74291.0
2017-10-02 09:30:00,128.6,128.97,128.38,128.74,9166.0,118.3092,118.6496,118.1068,118.438,9166.0
2017-10-02 09:35:00,128.81,128.94,128.8,128.94,2500.0,118.5024,118.622,118.4932,118.622,2500.0
2017-10-02 09:40:00,128.93,128.98,128.81,128.98,5332.0,118.6128,118.6588,118.5024,118.6588,5332.0
2017-10-02 09:45:00,128.99,129.53,128.99,129.53,13914.0,118.668,119.1648,118.668,119.1648,13914.0
2017-10-02 09:50:00,129.54,129.54,129.05,129.07,20726.0,119.174,119.174,118.7232,118.7416,20726.0
2017-10-02 09:55:00,129.08,129.54,129.08,129.54,2590.0,118.7508,119.174,118.7508,119.174,2590.0
2017-10-02 10:00:00,129.53,129.54,129.22,129.4,6423.0,119.1648,119.174,118.8796,119.0452,6423.0
2017-10-02 10:05:00,129.47,129.57,129.4,129.5,4825.0,119.1096,119.2016,119.0452,119.1372,4825.0
2017-10-02 10:10:00,129.44,129.87,129.44,129.85,11430.0,119.082,119.4776,119.082,119.4592,11430.0
2017-10-02 10:15:00,129.83,130.12,129.65,130.12,13967.0,119.4408,119.7076,119.2752,119.7076,13967.0
2017-10-02 10:20:00,130.11,130.23,130.05,130.09,10862.0,119.6984,119.8088,119.6432,119.68,10862.0
2017-10-02 10:25:00,130.07,130.12,129.95,130.08,6250.0,119.6616,119.7076,119.5512,119.6708,6250.0
2017-10-02 10:30:00,130.11,130.2,130.02,130.14,7859.0,119.6984,119.7812,119.6156,119.726,7859.0
2017-10-02 10:35:00,130.13,130.2,130.05,130.12,5322.0,119.7168,119.7812,119.6432,119.7076,5322.0
2017-10-02 10:40:00,130.09,130.18,129.95,130.14,5158.0,119.68,119.7628,119.5512,119.726,5158.0
2017-10-02 10:45:00,130.13,130.17,130.06,130.14,8515.0,119.7168,119.7536,119.6524,119.726,8515.0
2017-10-02 10:50:00,130.13,130.19,130.08,130.15,7300.0,119.7168,119.772,119.6708,119.7352,7300.0
2017-10-02 10:55:00,130.13,130.28,130.1,130.25,7238.0,119.7168,119.8548,119.6892,119.8272,7238.0
2017-10-02 11:00:00,130.32,130.39,130.24,130.35,12373.0,119.8916,119.956,119.818,119.9192,12373.0
2017-10-02 11:05:00,130.34,130.34,130.19,130.24,7962.0,119.91,119.91,119.772,119.818,7962.0
2017-10-02 11:10:00,130.26,130.3,130.21,130.21,7859.0,119.8364,119.8732,119.7904,119.7904,7859.0
2017-10-02 11:15:00,130.22,130.39,130.21,130.35,7627.0,119.7996,119.956,119.7904,119.9192,7627.0
2017-10-02 11:20:00,130.3,130.32,130.15,130.16,4666.0,119.8732,119.8916,119.7352,119.7444,4666.0
2017-10-02 11:25:00,130.15,130.21,130.05,130.09,6588.0,119.7352,119.7904,119.6432,119.68,6588.0
2017-10-02 11:30:00,130.06,130.21,130.04,130.21,3898.0,119.6524,119.7904,119.634,119.7904,3898.0
2017-10-02 11:35:00,130.21,130.4,130.2,130.4,6608.0,119.7904,119.9652,119.7812,119.9652,6608.0
2017-10-02 11:40:00,130.42,130.44,130.35,130.41,9163.0,119.9836,120.002,119.9192,119.9744,9163.0
2017-10-02 11:45:00,130.42,130.45,130.23,130.24,5908.0,119.9836,120.0112,119.8088,119.818,5908.0
2017-10-02 11:50:00,130.28,130.4,130.2,130.23,6484.0,119.8548,119.9652,119.7812,119.8088,6484.0
2017-10-02 11:55:00,130.26,130.4,130.21,130.4,3393.0,119.8364,119.9652,119.7904,119.9652,3393.0
2017-10-02 12:00:00,130.35,130.58,130.31,130.48,8876.0,119.9192,120.1308,119.8824,120.0388,8876.0
2017-10-02 12:05:00,130.5,130.58,130.4,130.4,5836.0,120.0572,120.1308,119.9652,119.9652,5836.0
2017-10-02 12:10:00,130.39,130.41,130.28,130.28,7722.0,119.956,119.9744,119.8548,119.8548,7722.0
2017-10-02 12:15:00,130.34,130.37,130.34,130.37,1600.0,119.91,119.9376,119.91,119.9376,1600.0
2017-10-02 12:20:00,130.37,130.39,130.29,130.31,3845.0,119.9376,119.956,119.864,119.8824,3845.0
2017-10-02 12:25:00,130.28,130.29,130.22,130.29,4817.0,119.8548,119.864,119.7996,119.864,4817.0
2017-10-02 12:30:00,130.31,130.4,130.31,130.4,3664.0,119.8824,119.9652,119.8824,119.9652,3664.0
2017-10-02 12:35:00,130.34,130.42,130.34,130.38,3336.0,119.91,119.9836,119.91,119.9468,3336.0
2017-10-02 12:40:00,130.4,130.51,130.4,130.48,5141.0,119.9652,120.0664,119.9652,120.0388,5141.0
2017-10-02 12:45:00,130.5,130.56,130.48,130.52,4574.0,120.0572,120.1124,120.0388,120.0756,4574.0
2017-10-02 12:50:00,130.5,130.56,130.5,130.56,2703.0,120.0572,120.1124,120.0572,120.1124,2703.0
2017-10-02 12:55:00,130.55,130.62,130.53,130.57,3169.0,120.1032,120.1676,120.0848,120.1216,3169.0
2017-10-02 13:00:00,130.59,130.59,130.52,130.54,2943.0,120.14,120.14,120.0756,120.094,2943.0
2017-10-02 13:05:00,130.55,130.7,130.5,130.7,4369.0,120.1032,120.2412,120.0572,120.2412,4369.0
2017-10-02 13:10:00,130.67,130.71,130.65,130.7,7541.0,120.2136,120.2504,120.1952,120.2412,7541.0
2017-10-02 13:15:00,130.68,130.73,130.67,130.67,4696.0,120.2228,120.2688,120.2136,120.2136,4696.0
2017-10-02 13:20:00,130.62,130.71,130.61,130.71,5240.0,120.1676,120.2504,120.1584,120.2504,5240.0
2017-10-02 13:25:00,130.71,130.75,130.7,130.74,8842.0,120.2504,120.2872,120.2412,120.278,8842.0
2017-10-02 13:30:00,130.72,130.75,130.54,130.58,6264.0,120.2596,120.2872,120.094,120.1308,6264.0
2017-10-02 13:35:00,130.58,130.68,130.56,130.66,5905.0,120.1308,120.2228,120.1124,120.2044,5905.0
2017-10-02 13:40:00,130.66,130.74,130.66,130.7,10328.0,120.2044,120.278,120.2044,120.2412,10328.0
2017-10-02 13:45:00,130.68,130.68,130.57,130.63,1636.0,120.2228,120.2228,120.1216,120.1768,1636.0
2017-10-02 13:50:00,130.62,130.62,130.55,130.55,7862.0,120.1676,120.1676,120.1032,120.1032,7862.0
2017-10-02 13:55:00,130.54,130.65,130.52,130.64,6098.0,120.094,120.1952,120.0756,120.186,6098.0
2017-10-02 14:00:00,130.65,130.66,130.57,130.66,5299.0,120.1952,120.2044,120.1216,120.2044,5299.0
2017-10-02 14:05:00,130.67,130.7,130.53,130.59,5323.0,120.2136,120.2412,120.0848,120.14,5323.0
2017-10-02 14:10:00,130.57,130.57,130.42,130.47,6055.0,120.1216,120.1216,119.9836,120.0296,6055.0
2017-10-02 14:15:00,130.47,130.49,130.43,130.47,4701.0,120.0296,120.048,119.9928,120.0296,4701.0
2017-10-02 14:20:00,130.48,130.48,130.4,130.43,1921.0,120.0388,120.0388,119.9652,119.9928,1921.0
2017-10-02 14:25:00,130.42,130.52,130.38,130.46,8438.0,119.9836,120.0756,119.9468,120.0204,8438.0
2017-10-02 14:30:00,130.43,130.47,130.41,130.44,4322.0,119.9928,120.0296,119.9744,120.002,4322.0
2017-10-02 14:35:00,130.42,130.44,130.34,130.35,8389.0,119.9836,120.002,119.91,119.9192,8389.0
2017-10-02 14:40:00,130.36,130.41,130.33,130.39,6754.0,119.9284,119.9744,119.9008,119.956,6754.0
2017-10-02 14:45:00,130.39,130.4,130.36,130.37,3298.0,119.956,119.9652,119.9284,119.9376,3298.0
2017-10-02 14:50:00,130.37,130.43,130.36,130.39,5877.0,119.9376,119.9928,119.9284,119.956,5877.0
2017-10-02 14:55:00,130.39,130.52,130.38,130.49,6397.0,119.956,120.0756,119.9468,120.048,6397.0
2017-10-02 15:00:00,130.51,130.52,130.37,130.39,5995.0,120.0664,120.0756,119.9376,119.956,5995.0
2017-10-02 15:05:00,130.4,130.42,130.35,130.39,5486.0,119.9652,119.9836,119.9192,119.956,5486.0
2017-10-02 15:10:00,130.38,130.39,130.32,130.33,5231.0,119.9468,119.956,119.8916,119.9008,5231.0
2017-10-02 15:15:00,130.32,130.35,130.26,130.31,16076.0,119.8916,119.9192,119.8364,119.8824,16076.0
2017-10-02 15:20:00,130.32,130.41,130.32,130.34,9269.0,119.8916,119.9744,119.8916,119.91,9269.0
2017-10-02 15:25:00,130.33,130.37,130.31,130.36,9473.0,119.9008,119.9376,119.8824,119.9284,9473.0
2017-10-02 15:30:00,130.34,130.37,130.33,130.35,10109.0,119.91,119.9376,119.9008,119.9192,10109.0
2017-10-02 15:35:00,130.34,130.35,130.27,130.32,15319.0,119.91,119.9192,119.8456,119.8916,15319.0
2017-10-02 15:40:00,130.33,130.33,130.09,130.11,15842.0,119.9008,119.9008,119.68,119.6984,15842.0
2017-10-02 15:45:00,130.1,130.29,130.1,130.28,23389.0,119.6892,119.864,119.6892,119.8548,23389.0
2017-10-02 15:50:00,130.29,130.52,130.28,130.49,51900.0,119.864,120.0756,119.8548,120.048,51900.0
2017-10-02 15:55:00,130.49,130.62,130.44,130.59,72629.0,120.048,120.1676,120.002,120.14,72629.0
2017-10-03 09:30:00,130.9,130.9,130.44,130.74,9676.0,120.4252,120.4252,120.002,120.278,9676.0
2017-10-03 09:35:00,130.81,131.17,130.81,130.86,4925.0,120.3424,120.6735,120.3424,120.3884,4925.0
2017-10-03 09:40:00,130.86,130.86,130.7,130.75,13504.0,120.3884,120.3884,120.2412,120.2872,13504.0
2017-10-03 09:45:00,130.69,130.73,130.55,130.73,4519.0,120.232,120.2688,120.1032,120.2688,4519.0
2017-10-03 09:50:00,130.75,130.76,130.42,130.62,6637.0,120.2872,120.2964,119.9836,120.1676,6637.0
2017-10-03 09:55:00,130.59,130.8,130.59,130.8,5444.0,120.14,120.3332,120.14,120.3332,5444.0
2017-10-03 10:00:00,130.83,130.85,130.77,130.78,3503.0,120.3608,120.3792,120.3056,120.3148,3503.0
2017-10-03 10:05:00,130.79,130.79,130.68,130.72,2900.0,120.324,120.324,120.2228,120.2596,2900.0
2017-10-03 10:10:00,130.71,130.94,130.71,130.88,3146.0,120.2504,120.462,120.2504,120.4068,3146.0
2017-10-03 10:15:00,130.87,131.03,130.83,130.99,3154.0,120.3976,120.5448,120.3608,120.508,3154.0
2017-10-03 10:20:00,131.02,131.05,130.93,131.04,2500.0,120.5356,120.5632,120.4528,120.554,2500.0
2017-10-03 10:25:00,131.05,131.25,131.0,131.17,7398.0,120.5632,120.7471,120.5172,120.6735,7398.0
2017-10-03 10:30:00,131.14,131.16,131.1,131.11,2715.0,120.6459,120.6643,120.6091,120.6183,2715.0
2017-10-03 10:35:00,131.11,131.13,131.09,131.13,3121.0,120.6183,120.6367,120.6,120.6367,3121.0
2017-10-03 10:40:00,131.11,131.18,131.05,131.18,5858.0,120.6183,120.6827,120.5632,120.6827,5858.0
2017-10-03 10:45:00,131.14,131.19,131.09,131.15,6788.0,120.6459,120.6919,120.6,120.6551,6788.0
2017-10-03 10:50:00,131.13,131.18,131.07,131.07,4906.0,120.6367,120.6827,120.5816,120.5816,4906.0
2017-10-03 10:55:00,131.07,131.07,130.8,130.88,4389.0,120.5816,120.5816,120.3332,120.4068,4389.0
2017-10-03 11:00:00,130.88,130.98,130.87,130.98,1599.0,120.4068,120.4988,120.3976,120.4988,1599.0
2017-10-03 11:05:00,130.99,131.0,130.84,130.92,6203.0,120.508,120.5172,120.37,120.4436,6203.0
2017-10-03 11:10:00,130.89,130.95,130.83,130.91,9339.0,120.416,120.4712,120.3608,120.4344,9339.0
2017-10-03 11:15:00,130.94,130.94,130.88,130.9,2637.0,120.462,120.462,120.4068,120.4252,2637.0
2017-10-03 11:20:00,130.92,130.95,130.9,130.95,2577.0,120.4436,120.4712,120.4252,120.4712,2577.0
2017-10-03 11:25:00,130.94,131.13,130.94,131.13,4519.0,120.462,120.6367,120.462,120.6367,4519.0
2017-10-03 11:30:00,131.12,131.12,131.03,131.07,4600.0,120.6275,120.6275,120.5448,120.5816,4600.0
2017-10-03 11:35:00,131.07,131.22,131.07,131.13,6787.0,120.5816,120.7195,120.5816,120.6367,6787.0
2017-10-03 11:40:00,131.14,131.2,131.1,131.18,12651.0,120.6459,120.7011,120.6091,120.6827,12651.0
2017-10-03 11:45:00,131.16,131.23,130.92,130.94,26914.0,120.6643,120.7287,120.4436,120.462,26914.0
2017-10-03 11:50:00,130.91,131.24,130.9,131.21,3973.0,120.4344,120.7379,120.4252,120.7103,3973.0
2017-10-03 11:55:00,131.23,131.37,131.23,131.35,6664.0,120.7287,120.8575,120.7287,120.8391,6664.0
2017-10-03 12:00:00,131.33,131.43,131.16,131.16,14583.0,120.8207,120.9127,120.6643,120.6643,14583.0
2017-10-03 12:05:00,131.13,131.14,130.69,130.69,14475.0,120.6367,120.6459,120.232,120.232,14475.0
2017-10-03 12:10:00,130.72,130.81,130.39,130.63,17405.0,120.2596,120.3424,119.956,120.1768,17405.0
2017-10-03 12:15:00,130.64,130.97,130.64,130.93,5185.0,120.186,120.4896,120.186,120.4528,5185.0
2017-10-03 12:20:00,130.94,130.95,130.81,130.81,5604.0,120.462,120.4712,120.3424,120.3424,5604.0
2017-10-03 12:25:00,130.89,130.97,130.89,130.94,3551.0,120.416,120.4896,120.416,120.462,3551.0
2017-10-03 12:30:00,130.93,130.99,130.92,130.96,1717.0,120.4528,120.508,120.4436,120.4804,1717.0
2017-10-03 12:35:00,130.97,130.97,130.92,130.94,3534.0,120.4896,120.4896,120.4436,120.462,3534.0
2017-10-03 12:40:00,130.95,130.98,130.92,130.92,1600.0,120.4712,120.4988,120.4436,120.4436,1600.0
2017-10-03 12:45:00,130.94,131.02,130.94,130.98,2480.0,120.462,120.5356,120.462,120.4988,2480.0
2017-10-03 12:50:00,130.94,130.96,130.92,130.92,1200.0,120.462,120.4804,120.4436,120.4436,1200.0
2017-10-03 12:55:00,130.94,130.96,130.88,130.91,8438.0,120.462,120.4804,120.4068,120.4344,8438.0
2017-10-03 13:00:00,130.9,130.94,130.89,130.94,2417.0,120.4252,120.462,120.416,120.462,2417.0
2017-10-03 13:05:00,130.88,130.91,130.84,130.85,2409.0,120.4068,120.4344,120.37,120.3792,2409.0
2017-10-03 13:10:00,130.85,130.86,130.84,130.84,2823.0,120.3792,120.3884,120.37,120.37,2823.0
2017-10-03 13:15:00,130.86,130.9,130.84,130.85,2800.0,120.3884,120.4252,120.37,120.3792,2800.0
2017-10-03 13:20:00,130.87,130.88,130.83,130.88,4861.0,120.3976,120.4068,120.3608,120.4068,4861.0
2017-10-03 13:25:00,130.89,130.91,130.8,130.8,3314.0,120.416,120.4344,120.3332,120.3332,3314.0
2017-10-03 13:30:00,130.83,130.85,130.81,130.82,2660.0,120.3608,120.3792,120.3424,120.3516,2660.0
2017-10-03 13:35:00,130.81,130.88,130.79,130.87,5557.0,120.3424,120.4068,120.324,120.3976,5557.0
2017-10-03 13:40:00,130.82,130.88,130.82,130.88,1560.0,120.3516,120.4068,120.3516,120.4068,1560.0
2017-10-03 13:45:00,130.87,130.89,130.82,130.82,3936.0,120.3976,120.416,120.3516,120.3516,3936.0
2017-10-03 13:50:00,130.81,130.89,130.81,130.87,3766.0,120.3424,120.416,120.3424,120.3976,3766.0
2017-10-03 13:55:00,130.87,130.89,130.83,130.87,4758.0,120.3976,120.416,120.3608,120.3976,4758.0
2017-10-03 14:00:00,130.86,130.91,130.79,130.91,7845.0,120.3884,120.4344,120.324,120.4344,7845.0
2017-10-03 14:05:00,130.92,130.98,130.9,130.93,7023.0,120.4436,120.4988,120.4252,120.4528,7023.0
2017-10-03 14:10:00,130.9,130.93,130.84,130.85,8755.0,120.4252,120.4528,120.37,120.3792,8755.0
2017-10-03 14:15:00,130.87,130.87,130.81,130.81,7008.0,120.3976,120.3976,120.3424,120.3424,7008.0
2017-10-03 14:20:00,130.82,130.82,130.71,130.71,2772.0,120.3516,120.3516,120.2504,120.2504,2772.0
2017-10-03 14:25:00,130.71,130.77,130.71,130.77,2465.0,120.2504,120.3056,120.2504,120.3056,2465.0
2017-10-03 14:30:00,130.78,130.83,130.74,130.78,3856.0,120.3148,120.3608,120.278,120.3148,3856.0
2017-10-03 14:35:00,130.8,130.8,130.71,130.75,5010.0,120.3332,120.3332,120.2504,120.2872,5010.0
2017-10-03 14:40:00,130.7,130.71,130.6,130.69,3836.0,120.2412,120.2504,120.1492,120.232,3836.0
2017-10-03 14:45:00,130.69,130.72,130.66,130.68,4603.0,120.232,120.2596,120.2044,120.2228,4603.0
2017-10-03 14:50:00,130.66,130.68,130.64,130.65,4371.0,120.2044,120.2228,120.186,120.1952,4371.0
2017-10-03 14:55:00,130.64,130.65,130.56,130.56,9962.0,120.186,120.1952,120.1124,120.1124,9962.0
2017-10-03 15:00:00,130.56,130.59,130.54,130.59,4425.0,120.1124,120.14,120.094,120.14,4425.0
2017-10-03 15:05:00,130.57,130.62,130.55,130.61,9856.0,120.1216,120.1676,120.1032,120.1584,9856.0
2017-10-03 15:10:00,130.6,130.6,130.55,130.59,6713.0,120.1492,120.1492,120.1032,120.14,6713.0
2017-10-03 15:15:00,130.58,130.59,130.5,130.5,8196.0,120.1308,120.14,120.0572,120.0572,8196.0
2017-10-03 15:20:00,130.5,130.5,130.44,130.47,4827.0,120.0572,120.0572,120.002,120.0296,4827.0
2017-10-03 15:25:00,130.46,130.52,130.46,130.49,9961.0,120.0204,120.0756,120.0204,120.048,9961.0
2017-10-03 15:30:00,130.48,130.53,130.44,130.53,9729.0,120.0388,120.0848,120.002,120.0848,9729.0
2017-10-03 15:35:00,130.53,130.61,130.52,130.61,11568.0,120.0848,120.1584,120.0756,120.1584,11568.0
2017-10-03 15:40:00,130.59,130.59,130.5,130.51,14658.0,120.14,120.14,120.0572,120.0664,14658.0
2017-10-03 15:45:00,130.51,130.56,130.48,130.55,15651.0,120.0664,120.1124,120.0388,120.1032,15651.0
2017-10-03 15:50:00,130.54,130.54,130.46,130.46,19285.0,120.094,120.094,120.0204,120.0204,19285.0
2017-10-03 15:55:00,130.46,130.57,130.46,130.57,48565.0,120.0204,120.1216,120.0204,120.1216,48565.0
2017-10-04 09:30:00,130.72,130.85,130.39,130.58,14197.0,120.2596,120.3792,119.956,120.1308,14197.0
2017-10-04 09:35:00,130.54,130.94,130.54,130.89,7311.0,120.094,120.462,120.094,120.416,7311.0
2017-10-04 09:40:00,130.91,131.42,130.91,131.19,23257.0,120.4344,120.9035,120.4344,120.6919,23257.0
2017-10-04 09:45:00,131.22,131.26,131.0,131.07,16900.0,120.7195,120.7563,120.5172,120.5816,16900.0
2017-10-04 09:50:00,131.03,131.09,130.85,130.9,34481.0,120.5448,120.6,120.3792,120.4252,34481.0
2017-10-04 09:55:00,130.87,131.31,130.86,131.26,14783.0,120.3976,120.8023,120.3884,120.7563,14783.0
2017-10-04 10:00:00,131.31,131.49,131.3,131.46,26862.0,120.8023,120.9679,120.7931,120.9403,26862.0
2017-10-04 10:05:00,131.47,131.52,131.31,131.38,16583.0,120.9495,120.9955,120.8023,120.8667,16583.0
2017-10-04 10:10:00,131.4,131.4,131.21,131.3,8079.0,120.8851,120.8851,120.7103,120.7931,8079.0
2017-10-04 10:15:00,131.3,131.36,131.11,131.12,11287.0,120.7931,120.8483,120.6183,120.6275,11287.0
2017-10-04 10:20:00,131.09,131.26,131.09,131.25,6163.0,120.6,120.7563,120.6,120.7471,6163.0
2017-10-04 10:25:00,131.24,131.24,131.01,131.11,8917.0,120.7379,120.7379,120.5264,120.6183,8917.0
2017-10-04 10:30:00,131.12,131.15,131.07,131.1,5978.0,120.6275,120.6551,120.5816,120.6091,5978.0
2017-10-04 10:35:00,131.12,131.15,131.04,131.07,9137.0,120.6275,120.6551,120.554,120.5816,9137.0
2017-10-04 10:40:00,131.07,131.11,131.06,131.08,8009.0,120.5816,120.6183,120.5724,120.5908,8009.0
2017-10-04 10:45:00,131.08,131.08,131.0,131.06,12718.0,120.5908,120.5908,120.5172,120.5724,12718.0
2017-10-04 10:50:00,131.04,131.07,131.0,131.01,6365.0,120.554,120.5816,120.5172,120.5264,6365.0
2017-10-04 10:55:00,131.01,131.06,130.99,131.05,6371.0,120.5264,120.5724,120.508,120.5632,6371.0
2017-10-04 11:00:00,131.06,131.09,131.0,131.03,3350.0,120.5724,120.6,120.5172,120.5448,3350.0
2017-10-04 11:05:00,131.03,131.07,130.92,130.92,6136.0,120.5448,120.5816,120.4436,120.4436,6136.0
2017-10-04 11:10:00,130.96,130.97,130.88,130.88,13034.0,120.4804,120.4896,120.4068,120.4068,13034.0
2017-10-04 11:15:00,130.87,131.02,130.83,130.98,11924.0,120.3976,120.5356,120.3608,120.4988,11924.0
2017-10-04 11:20:00,130.97,131.14,130.97,131.11,6763.0,120.4896,120.6459,120.4896,120.6183,6763.0
2017-10-04 11:25:00,131.12,131.15,130.96,131.04,5473.0,120.6275,120.6551,120.4804,120.554,5473.0
2017-10-04 11:30:00,131.03,131.03,130.85,130.85,2999.0,120.5448,120.5448,120.3792,120.3792,2999.0
2017-10-04 11:35:00,130.89,130.96,130.85,130.94,2101.0,120.416,120.4804,120.3792,120.462,2101.0
2017-10-04 11:40:00,130.92,131.0,130.84,130.98,7646.0,120.4436,120.5172,120.37,120.4988,7646.0
2017-10-04 11:45:00,130.98,130.98,130.81,130.85,2050.0,120.4988,120.4988,120.3424,120.3792,2050.0
2017-10-04 11:50:00,130.84,130.93,130.84,130.91,2692.0,120.37,120.4528,120.37,120.4344,2692.0
2017-10-04 11:55:00,130.92,130.93,130.83,130.88,2456.0,120.4436,120.4528,120.3608,120.4068,2456.0
2017-10-04 12:00:00,130.89,130.9,130.77,130.81,4897.0,120.416,120.4252,120.3056,120.3424,4897.0
2017-10-04 12:05:00,130.84,130.87,130.81,130.82,2306.0,120.37,120.3976,120.3424,120.3516,2306.0
2017-10-04 12:10:00,130.82,130.87,130.82,130.83,2202.0,120.3516,120.3976,120.3516,120.3608,2202.0
2017-10-04 12:15:00,130.85,130.86,130.77,130.77,2908.0,120.3792,120.3884,120.3056,120.3056,2908.0
2017-10-04 12:20:00,130.82,130.82,130.79,130.8,1500.0,120.3516,120.3516,120.324,120.3332,1500.0
2017-10-04 12:25:00,130.77,130.77,130.68,130.7,3154.0,120.3056,120.3056,120.2228,120.2412,3154.0
2017-10-04 12:30:00,130.7,130.71,130.63,130.65,6086.0,120.2412,120.2504,120.1768,120.1952,6086.0
2017-10-04 12:35:00,130.69,130.71,130.65,130.69,4680.0,120.232,120.2504,120.1952,120.232,4680.0
2017-10-04 12:40:00,130.68,130.73,130.68,130.73,1026.0,120.2228,120.2688,120.2228,120.2688,1026.0
2017-10-04 12:45:00,130.73,130.73,130.65,130.68,2299.0,120.2688,120.2688,120.1952,120.2228,2299.0
2017-10-04 12:50:00,130.66,130.67,130.65,130.67,400.0,120.2044,120.2136,120.1952,120.2136,400.0
2017-10-04 12:55:00,130.68,130.68,130.63,130.63,1806.0,120.2228,120.2228,120.1768,120.1768,1806.0
2017-10-04 13:00:00,130.64,130.71,130.62,130.71,23329.0,120.186,120.2504,120.1676,120.2504,23329.0
2017-10-04 13:05:00,130.72,130.77,130.72,130.74,13113.0,120.2596,120.3056,120.2596,120.278,13113.0
2017-10-04 13:10:00,130.77,130.82,130.77,130.82,1159.0,120.3056,120.3516,120.3056,120.3516,1159.0
2017-10-04 13:15:00,130.82,131.0,130.81,130.91,14715.0,120.3516,120.5172,120.3424,120.4344,14715.0
2017-10-04 13:20:00,130.93,130.97,130.9,130.91,2121.0,120.4528,120.4896,120.4252,120.4344,2121.0
2017-10-04 13:25:00,130.9,130.99,130.89,130.98,5103.0,120.4252,120.508,120.416,120.4988,5103.0
2017-10-04 13:30:00,130.97,130.98,130.89,130.89,1279.0,120.4896,120.4988,120.416,120.416,1279.0
2017-10-04 13:35:00,130.91,130.99,130.88,130.96,10231.0,120.4344,120.508,120.4068,120.4804,10231.0
2017-10-04 13:40:00,130.97,130.99,130.94,130.95,2400.0,120.4896,120.508,120.462,120.4712,2400.0
2017-10-04 13:45:00,130.91,130.93,130.88,130.89,2679.0,120.4344,120.4528,120.4068,120.416,2679.0
2017-10-04 13:50:00,130.89,130.96,130.89,130.96,1544.0,120.416,120.4804,120.416,120.4804,1544.0
2017-10-04 13:55:00,130.93,130.98,130.93,130.95,6043.0,120.4528,120.4988,120.4528,120.4712,6043.0
2017-10-04 14:00:00,130.94,131.0,130.91,130.95,5681.0,120.462,120.5172,120.4344,120.4712,5681.0
2017-10-04 14:05:00,130.89,130.9,130.79,130.81,6972.0,120.416,120.4252,120.324,120.3424,6972.0
2017-10-04 14:10:00,130.81,130.82,130.77,130.77,3983.0,120.3424,120.3516,120.3056,120.3056,3983.0
2017-10-04 14:15:00,130.8,130.8,130.73,130.76,8965.0,120.3332,120.3332,120.2688,120.2964,8965.0
2017-10-04 14:20:00,130.78,130.78,130.69,130.72,2575.0,120.3148,120.3148,120.232,120.2596,2575.0
2017-10-04 14:25:00,130.72,130.73,130.69,130.69,12515.0,120.2596,120.2688,120.232,120.232,12515.0
2017-10-04 14:30:00,130.68,130.7,130.61,130.64,4202.0,120.2228,120.2412,120.1584,120.186,4202.0
2017-10-04 14:35:00,130.64,130.68,130.63,130.63,2875.0,120.186,120.2228,120.1768,120.1768,2875.0
2017-10-04 14:40:00,130.67,130.69,130.67,130.68,1500.0,120.2136,120.232,120.2136,120.2228,1500.0
2017-10-04 14:45:00,130.68,130.71,130.63,130.67,7082.0,120.2228,120.2504,120.1768,120.2136,7082.0
2017-10-04 14:50:00,130.7,130.73,130.66,130.7,13334.0,120.2412,120.2688,120.2044,120.2412,13334.0
2017-10-04 14:55:00,130.68,130.71,130.65,130.71,3989.0,120.2228,120.2504,120.1952,120.2504,3989.0
2017-10-04 15:00:00,130.71,130.71,130.64,130.69,7354.0,120.2504,120.2504,120.186,120.232,7354.0
2017-10-04 15:05:00,130.68,130.92,130.66,130.88,5512.0,120.2228,120.4436,120.2044,120.4068,5512.0
2017-10-04 15:10:00,130.86,130.88,130.77,130.77,27998.0,120.3884,120.4068,120.3056,120.3056,27998.0
2017-10-04 15:15:00,130.77,130.77,130.73,130.76,5046.0,120.3056,120.3056,120.2688,120.2964,5046.0
2017-10-04 15:20:00,130.73,130.82,130.72,130.82,8647.0,120.2688,120.3516,120.2596,120.3516,8647.0
2017-10-04 15:25:00,130.82,130.87,130.79,130.87,4258.0,120.3516,120.3976,120.324,120.3976,4258.0
2017-10-04 15:30:00,130.86,130.86,130.78,130.84,6484.0,120.3884,120.3884,120.3148,120.37,6484.0
2017-10-04 15:35:00,130.83,130.86,130.79,130.81,3672.0,120.3608,120.3884,120.324,120.3424,3672.0
2017-10-04 15:40:00,130.79,130.79,130.73,130.79,13586.0,120.324,120.324,120.2688,120.324,13586.0
2017-10-04 15:45:00,130.79,130.79,130.65,130.66,9023.0,120.324,120.324,120.1952,120.2044,9023.0
2017-10-04 15:50:00,130.67,130.68,130.61,130.65,13182.0,120.2136,120.2228,120.1584,120.1952,13182.0
2017-10-04 15:55:00,130.64,130.76,130.64,130.76,27114.0,120.186,120.2964,120.186,120.2964,27114.0
2017-10-05 09:30:00,131.17,131.53,130.83,130.94,12892.0,120.6735,121.0047,120.3608,120.462,12892.0
2017-10-05 09:35:00,131.0,131.11,130.9,131.08,2000.0,120.5172,120.6183,120.4252,120.5908,2000.0
2017-10-05 09:40:00,131.04,131.12,130.93,130.93,7843.0,120.554,120.6275,120.4528,120.4528,7843.0
2017-10-05 09:45:00,130.96,130.96,130.86,130.95,600.0,120.4804,120.4804,120.3884,120.4712,600.0
2017-10-05 09:50:00,130.95,130.96,130.78,130.81,4206.0,120.4712,120.4804,120.3148,120.3424,4206.0
2017-10-05 09:55:00,130.8,130.95,130.8,130.95,3300.0,120.3332,120.4712,120.3332,120.4712,3300.0
2017-10-05 10:00:00,130.95,131.07,130.91,130.92,4200.0,120.4712,120.5816,120.4344,120.4436,4200.0
2017-10-05 10:05:00,130.92,130.95,130.77,130.77,6938.0,120.4436,120.4712,120.3056,120.3056,6938.0
2017-10-05 10:10:00,130.77,130.87,130.77,130.87,2211.0,120.3056,120.3976,120.3056,120.3976,2211.0
2017-10-05 10:15:00,130.86,130.87,130.59,130.64,11958.0,120.3884,120.3976,120.14,120.186,11958.0
2017-10-05 10:20:00,130.62,130.64,130.45,130.5,10855.0,120.1676,120.186,120.0112,120.0572,10855.0
2017-10-05 10:25:00,130.51,130.52,130.46,130.51,4100.0,120.0664,120.0756,120.0204,120.0664,4100.0
2017-10-05 10:30:00,130.53,130.56,130.52,130.55,4882.0,120.0848,120.1124,120.0756,120.1032,4882.0
2017-10-05 10:35:00,130.56,130.62,130.43,130.62,8081.0,120.1124,120.1676,119.9928,120.1676,8081.0
2017-10-05 10:40:00,130.6,130.78,130.59,130.78,2200.0,120.1492,120.3148,120.14,120.3148,2200.0
2017-10-05 10:45:00,130.76,130.84,130.75,130.84,2463.0,120.2964,120.37,120.2872,120.37,2463.0
2017-10-05 10:50:00,130.85,130.85,130.71,130.71,5685.0,120.3792,120.3792,120.2504,120.2504,5685.0
2017-10-05 10:55:00,130.76,130.81,130.72,130.8,1950.0,120.2964,120.3424,120.2596,120.3332,1950.0
2017-10-05 11:00:00,130.86,130.86,130.75,130.82,4260.0,120.3884,120.3884,120.2872,120.3516,4260.0
2017-10-05 11:05:00,130.8,130.84,130.71,130.71,3900.0,120.3332,120.37,120.2504,120.2504,3900.0
2017-10-05 11:10:00,130.63,130.66,130.55,130.56,3155.0,120.1768,120.2044,120.1032,120.1124,3155.0
2017-10-05 11:15:00,130.56,130.69,130.56,130.68,7529.0,120.1124,120.232,120.1124,120.2228,7529.0
2017-10-05 11:20:00,130.68,130.7,130.68,130.7,600.0,120.2228,120.2412,120.2228,120.2412,600.0
2017-10-05 11:25:00,130.74,130.86,130.74,130.86,1901.0,120.278,120.3884,120.278,120.3884,1901.0
2017-10-05 11:30:00,130.86,130.95,130.85,130.92,2548.0,120.3884,120.4712,120.3792,120.4436,2548.0
2017-10-05 11:35:00,130.89,130.99,130.85,130.96,5712.0,120.416,120.508,120.3792,120.4804,5712.0
2017-10-05 11:40:00,130.97,131.0,130.93,130.93,1400.0,120.4896,120.5172,120.4528,120.4528,1400.0
2017-10-05 11:45:00,130.96,131.08,130.95,131.03,3760.0,120.4804,120.5908,120.4712,120.5448,3760.0
2017-10-05 11:50:00,131.02,131.11,131.0,131.11,5664.0,120.5356,120.6183,120.5172,120.6183,5664.0
2017-10-05 11:55:00,131.06,131.22,131.06,131.19,4986.0,120.5724,120.7195,120.5724,120.6919,4986.0
2017-10-05 12:00:00,131.2,131.2,131.16,131.17,2600.0,120.7011,120.7011,120.6643,120.6735,2600.0
2017-10-05 12:05:00,131.16,131.17,131.07,131.11,3396.0,120.6643,120.6735,120.5816,120.6183,3396.0
2017-10-05 12:10:00,131.1,131.2,131.1,131.16,8263.0,120.6091,120.7011,120.6091,120.6643,8263.0
2017-10-05 12:15:00,131.15,131.16,131.12,131.15,1101.0,120.6551,120.6643,120.6275,120.6551,1101.0
2017-10-05 12:20:00,131.16,131.28,131.15,131.28,6940.0,120.6643,120.7747,120.6551,120.7747,6940.0
2017-10-05 12:25:00,131.3,131.39,131.3,131.31,4500.0,120.7931,120.8759,120.7931,120.8023,4500.0
2017-10-05 12:30:00,131.3,131.48,131.3,131.47,10251.0,120.7931,120.9587,120.7931,120.9495,10251.0
2017-10-05 12:35:00,131.48,131.53,131.47,131.49,3400.0,120.9587,121.0047,120.9495,120.9679,3400.0
2017-10-05 12:40:00,131.48,131.54,131.48,131.5,3651.0,120.9587,121.0139,120.9587,120.9771,3651.0
2017-10-05 12:45:00,131.5,131.61,131.49,131.57,8015.0,120.9771,121.0783,120.9679,121.0415,8015.0
2017-10-05 12:50:00,131.6,131.6,131.53,131.55,4098.0,121.0691,121.0691,121.0047,121.0231,4098.0
2017-10-05 12:55:00,131.57,131.57,131.5,131.51,3600.0,121.0415,121.0415,120.9771,120.9863,3600.0
2017-10-05 13:00:00,131.49,131.55,131.47,131.5,4800.0,120.9679,121.0231,120.9495,120.9771,4800.0
2017-10-05 13:05:00,131.49,131.71,131.49,131.71,4204.0,120.9679,121.1703,120.9679,121.1703,4204.0
2017-10-05 13:10:00,131.73,131.73,131.69,131.7,3300.0,121.1887,121.1887,121.1519,121.1611,3300.0
2017-10-05 13:15:00,131.69,131.73,131.67,131.71,6842.0,121.1519,121.1887,121.1335,121.1703,6842.0
2017-10-05 13:20:00,131.69,131.7,131.63,131.63,1822.0,121.1519,121.1611,121.0967,121.0967,1822.0
2017-10-05 13:25:00,131.6,131.6,131.52,131.57,1509.0,121.0691,121.0691,120.9955,121.0415,1509.0
2017-10-05 13:30:00,131.57,131.6,131.57,131.58,2645.0,121.0415,121.0691,121.0415,121.0507,2645.0
2017-10-05 13:35:00,131.59,131.76,131.59,131.72,5909.0,121.0599,121.2163,121.0599,121.1795,5909.0
2017-10-05 13:40:00,131.71,131.76,131.64,131.74,5057.0,121.1703,121.2163,121.1059,121.1979,5057.0
2017-10-05 13:45:00,131.73,131.8,131.66,131.67,7828.0,121.1887,121.2531,121.1243,121.1335,7828.0
2017-10-05 13:50:00,131.68,131.73,131.67,131.71,4371.0,121.1427,121.1887,121.1335,121.1703,4371.0
2017-10-05 13:55:00,131.71,131.72,131.62,131.62,4186.0,121.1703,121.1795,121.0875,121.0875,4186.0
2017-10-05 14:00:00,131.64,131.72,131.64,131.7,5962.0,121.1059,121.1795,121.1059,121.1611,5962.0
2017-10-05 14:05:00,131.7,131.76,131.7,131.74,7202.0,121.1611,121.2163,121.1611,121.1979,7202.0
2017-10-05 14:10:00,131.72,131.78,131.72,131.73,5639.0,121.1795,121.2347,121.1795,121.1887,5639.0
2017-10-05 14:15:00,131.73,131.81,131.73,131.74,9150.0,121.1887,121.2623,121.1887,121.1979,9150.0
2017-10-05 14:20:00,131.73,131.73,131.48,131.48,8897.0,121.1887,121.1887,120.9587,120.9587,8897.0
2017-10-05 14:25:00,131.51,131.6,131.49,131.51,12890.0,120.9863,121.0691,120.9679,120.9863,12890.0
2017-10-05 14:30:00,131.53,131.61,131.52,131.59,2264.0,121.0047,121.0783,120.9955,121.0599,2264.0
2017-10-05 14:35:00,131.59,131.6,131.53,131.57,5186.0,121.0599,121.0691,121.0047,121.0415,5186.0
2017-10-05 14:40:00,131.56,131.66,131.56,131.57,3825.0,121.0323,121.1243,121.0323,121.0415,3825.0
2017-10-05 14:45:00,131.57,131.65,131.56,131.64,5849.0,121.0415,121.1151,121.0323,121.1059,5849.0
2017-10-05 14:50:00,131.64,131.67,131.62,131.64,3318.0,121.1059,121.1335,121.0875,121.1059,3318.0
2017-10-05 14:55:00,131.64,131.65,131.53,131.59,5300.0,121.1059,121.1151,121.0047,121.0599,5300.0
2017-10-05 15:00:00,131.61,131.65,131.6,131.62,6448.0,121.0783,121.1151,121.0691,121.0875,6448.0
2017-10-05 15:05:00,131.62,131.65,131.61,131.65,4278.0,121.0875,121.1151,121.0783,121.1151,4278.0
2017-10-05 15:10:00,131.65,131.68,131.64,131.67,5866.0,121.1151,121.1427,121.1059,121.1335,5866.0
2017-10-05 15:15:00,131.67,131.74,131.66,131.66,12561.0,121.1335,121.1979,121.1243,121.1243,12561.0
2017-10-05 15:20:00,131.67,131.71,131.62,131.62,15223.0,121.1335,121.1703,121.0875,121.0875,15223.0
2017-10-05 15:25:00,131.61,131.71,131.61,131.69,9463.0,121.0783,121.1703,121.0783,121.1519,9463.0
2017-10-05 15:30:00,131.69,131.73,131.68,131.7,13445.0,121.1519,121.1887,121.1427,121.1611,13445.0
2017-10-05 15:35:00,131.66,131.67,131.56,131.57,9485.0,121.1243,121.1335,121.0323,121.0415,9485.0
2017-10-05 15:40:00,131.57,131.68,131.56,131.67,16658.0,121.0415,121.1427,121.0323,121.1335,16658.0
2017-10-05 15:45:00,131.7,131.74,131.68,131.69,23326.0,121.1611,121.1979,121.1427,121.1519,23326.0
2017-10-05 15:50:00,131.69,131.7,131.57,131.57,21515.0,121.1519,121.1611,121.0415,121.0415,21515.0
2017-10-05 15:55:00,131.57,131.73,131.57,131.73,61650.0,121.0415,121.1887,121.0415,121.1887,61650.0
2017-10-06 09:30:00,131.37,131.82,131.3,131.3,14194.0,120.8575,121.2715,120.7931,120.7931,14194.0
2017-10-06 09:35:00,131.48,131.73,131.37,131.38,2300.0,120.9587,121.1887,120.8575,120.8667,2300.0
2017-10-06 09:40:00,131.39,131.51,131.27,131.49,2310.0,120.8759,120.9863,120.7655,120.9679,2310.0
2017-10-06 09:45:00,131.34,131.43,131.32,131.33,4500.0,120.8299,120.9127,120.8115,120.8207,4500.0
2017-10-06 09:50:00,131.36,131.48,131.29,131.39,9045.0,120.8483,120.9587,120.7839,120.8759,9045.0
2017-10-06 09:55:00,131.37,131.59,131.32,131.5,4927.0,120.8575,121.0599,120.8115,120.9771,4927.0
2017-10-06 10:00:00,131.55,131.55,131.43,131.46,5994.0,121.0231,121.0231,120.9127,120.9403,5994.0
2017-10-06 10:05:00,131.48,131.54,131.45,131.54,6449.0,120.9587,121.0139,120.9311,121.0139,6449.0
2017-10-06 10:10:00,131.52,131.54,131.47,131.48,2716.0,120.9955,121.0139,120.9495,120.9587,2716.0
2017-10-06 10:15:00,131.48,131.66,131.48,131.62,4127.0,120.9587,121.1243,120.9587,121.0875,4127.0
2017-10-06 10:20:00,131.65,131.65,131.6,131.64,3104.0,121.1151,121.1151,121.0691,121.1059,3104.0
2017-10-06 10:25:00,131.68,131.69,131.67,131.68,2366.0,121.1427,121.1519,121.1335,121.1427,2366.0
2017-10-06 10:30:00,131.65,131.66,131.59,131.59,1434.0,121.1151,121.1243,121.0599,121.0599,1434.0
2017-10-06 10:35:00,131.59,131.61,131.55,131.57,5142.0,121.0599,121.0783,121.0231,121.0415,5142.0
2017-10-06 10:40:00,131.56,131.58,131.49,131.53,2614.0,121.0323,121.0507,120.9679,121.0047,2614.0
2017-10-06 10:45:00,131.53,131.61,131.49,131.55,10263.0,121.0047,121.0783,120.9679,121.0231,10263.0
2017-10-06 10:50:00,131.53,131.66,131.51,131.51,9426.0,121.0047,121.1243,120.9863,120.9863,9426.0
2017-10-06 10:55:00,131.51,131.51,131.41,131.47,4725.0,120.9863,120.9863,120.8943,120.9495,4725.0
2017-10-06 11:00:00,131.47,131.59,131.46,131.58,11898.0,120.9495,121.0599,120.9403,121.0507,11898.0
2017-10-06 11:05:00,131.57,131.58,131.54,131.58,3932.0,121.0415,121.0507,121.0139,121.0507,3932.0
2017-10-06 11:10:00,131.59,131.64,131.57,131.63,12900.0,121.0599,121.1059,121.0415,121.0967,12900.0
2017-10-06 11:15:00,131.61,131.61,131.57,131.6,6990.0,121.0783,121.0783,121.0415,121.0691,6990.0
2017-10-06 11:20:00,131.6,131.62,131.59,131.6,10078.0,121.0691,121.0875,121.0599,121.0691,10078.0
2017-10-06 11:25:00,131.62,131.67,131.59,131.6,5189.0,121.0875,121.1335,121.0599,121.0691,5189.0
2017-10-06 11:30:00,131.58,131.62,131.56,131.61,8700.0,121.0507,121.0875,121.0323,121.0783,8700.0
2017-10-06 11:35:00,131.61,131.61,131.53,131.56,4405.0,121.0783,121.0783,121.0047,121.0323,4405.0
2017-10-06 11:40:00,131.54,131.57,131.51,131.52,2394.0,121.0139,121.0415,120.9863,120.9955,2394.0
2017-10-06 11:45:00,131.52,131.58,131.52,131.53,4776.0,120.9955,121.0507,120.9955,121.0047,4776.0
2017-10-06 11:50:00,131.55,131.6,131.54,131.59,6869.0,121.0231,121.0691,121.0139,121.0599,6869.0
2017-10-06 11:55:00,131.58,131.58,131.45,131.47,11586.0,121.0507,121.0507,120.9311,120.9495,11586.0
2017-10-06 12:00:00,131.47,131.51,131.46,131.49,9115.0,120.9495,120.9863,120.9403,120.9679,9115.0
2017-10-06 12:05:00,131.5,131.6,131.5,131.57,3133.0,120.9771,121.0691,120.9771,121.0415,3133.0
2017-10-06 12:10:00,131.55,131.56,131.46,131.49,4510.0,121.0231,121.0323,120.9403,120.9679,4510.0
2017-10-06 12:15:00,131.46,131.56,131.46,131.56,7987.0,120.9403,121.0323,120.9403,121.0323,7987.0
2017-10-06 12:20:00,131.54,131.57,131.51,131.56,3400.0,121.0139,121.0415,120.9863,121.0323,3400.0
2017-10-06 12:25:00,131.55,131.59,131.53,131.59,4399.0,121.0231,121.0599,121.0047,121.0599,4399.0
2017-10-06 12:30:00,131.57,131.7,131.57,131.63,8815.0,121.0415,121.1611,121.0415,121.0967,8815.0
2017-10-06 12:35:00,131.65,131.7,131.63,131.69,2600.0,121.1151,121.1611,121.0967,121.1519,2600.0
2017-10-06 12:40:00,131.68,131.7,131.62,131.62,5559.0,121.1427,121.1611,121.0875,121.0875,5559.0
2017-10-06 12:45:00,131.62,131.62,131.52,131.57,3466.0,121.0875,121.0875,120.9955,121.0415,3466.0
2017-10-06 12:50:00,131.57,131.62,131.56,131.6,7660.0,121.0415,121.0875,121.0323,121.0691,7660.0
2017-10-06 12:55:00,131.58,131.63,131.58,131.59,2100.0,121.0507,121.0967,121.0507,121.0599,2100.0
2017-10-06 13:00:00,131.6,131.65,131.56,131.59,3958.0,121.0691,121.1151,121.0323,121.0599,3958.0
2017-10-06 13:05:00,131.61,131.68,131.56,131.61,5197.0,121.0783,121.1427,121.0323,121.0783,5197.0
2017-10-06 13:10:00,131.61,131.63,131.61,131.63,410.0,121.0783,121.0967,121.0783,121.0967,410.0
2017-10-06 13:15:00,131.63,131.63,131.59,131.62,3945.0,121.0967,121.0967,121.0599,121.0875,3945.0
2017-10-06 13:20:00,131.61,131.65,131.6,131.6,1980.0,121.0783,121.1151,121.0691,121.0691,1980.0
2017-10-06 13:25:00,131.61,131.64,131.6,131.62,2256.0,121.0783,121.1059,121.0691,121.0875,2256.0
2017-10-06 13:30:00,131.63,131.68,131.61,131.63,2800.0,121.0967,121.1427,121.0783,121.0967,2800.0
2017-10-06 13:35:00,131.61,131.65,131.6,131.63,1200.0,121.0783,121.1151,121.0691,121.0967,1200.0
2017-10-06 13:40:00,131.64,131.64,131.61,131.61,3217.0,121.1059,121.1059,121.0783,121.0783,3217.0
2017-10-06 13:45:00,131.61,131.66,131.61,131.66,2800.0,121.0783,121.1243,121.0783,121.1243,2800.0
2017-10-06 13:50:00,131.69,131.72,131.65,131.65,3081.0,121.1519,121.1795,121.1151,121.1151,3081.0
2017-10-06 13:55:00,131.64,131.65,131.58,131.6,6670.0,121.1059,121.1151,121.0507,121.0691,6670.0
2017-10-06 14:00:00,131.6,131.62,131.58,131.6,3201.0,121.0691,121.0875,121.0507,121.0691,3201.0
2017-10-06 14:05:00,131.6,131.66,131.6,131.65,6919.0,121.0691,121.1243,121.0691,121.1151,6919.0
2017-10-06 14:10:00,131.65,131.65,131.62,131.65,2600.0,121.1151,121.1151,121.0875,121.1151,2600.0
2017-10-06 14:15:00,131.64,131.83,131.64,131.79,9475.0,121.1059,121.2807,121.1059,121.2439,9475.0
2017-10-06 14:20:00,131.78,131.78,131.73,131.73,3937.0,121.2347,121.2347,121.1887,121.1887,3937.0
2017-10-06 14:25:00,131.72,131.81,131.71,131.77,4877.0,121.1795,121.2623,121.1703,121.2255,4877.0
2017-10-06 14:30:00,131.75,132.0,131.75,131.92,9250.0,121.2071,121.4371,121.2071,121.3635,9250.0
2017-10-06 14:35:00,131.89,131.9,131.85,131.86,3749.0,121.3359,121.3451,121.2991,121.3083,3749.0
2017-10-06 14:40:00,131.83,131.89,131.83,131.87,3000.0,121.2807,121.3359,121.2807,121.3175,3000.0
2017-10-06 14:45:00,131.89,131.92,131.88,131.91,3100.0,121.3359,121.3635,121.3267,121.3543,3100.0
2017-10-06 14:50:00,131.91,131.91,131.88,131.9,3200.0,121.3543,121.3543,121.3267,121.3451,3200.0
2017-10-06 14:55:00,131.9,131.95,131.89,131.95,2964.0,121.3451,121.3911,121.3359,121.3911,2964.0
2017-10-06 15:00:00,131.95,132.0,131.94,131.99,7582.0,121.3911,121.4371,121.3819,121.4279,7582.0
2017-10-06 15:05:00,131.99,131.99,131.85,131.86,2930.0,121.4279,121.4279,121.2991,121.3083,2930.0
2017-10-06 15:10:00,131.86,131.88,131.78,131.85,5563.0,121.3083,121.3267,121.2347,121.2991,5563.0
2017-10-06 15:15:00,131.83,131.85,131.78,131.8,5952.0,121.2807,121.2991,121.2347,121.2531,5952.0
2017-10-06 15:20:00,131.81,131.85,131.79,131.84,11415.0,121.2623,121.2991,121.2439,121.2899,11415.0
2017-10-06 15:25:00,131.85,131.87,131.82,131.84,4476.0,121.2991,121.3175,121.2715,121.2899,4476.0
2017-10-06 15:30:00,131.84,131.84,131.8,131.8,5818.0,121.2899,121.2899,121.2531,121.2531,5818.0
2017-10-06 15:35:00,131.81,131.89,131.8,131.89,6450.0,121.2623,121.3359,121.2531,121.3359,6450.0
2017-10-06 15:40:00,131.89,131.93,131.87,131.9,9186.0,121.3359,121.3727,121.3175,121.3451,9186.0
2017-10-06 15:45:00,131.9,131.94,131.88,131.92,10067.0,121.3451,121.3819,121.3267,121.3635,10067.0
2017-10-06 15:50:00,131.92,131.93,131.79,131.79,18424.0,121.3635,121.3727,121.2439,121.2439,18424.0
2017-10-06 15:55:00,131.81,132.02,131.81,131.97,52458.0,121.2623,121.4555,121.2623,121.4095,52458.0
2017-10-09 09:30:00,132.01,132.2,131.95,132.15,10098.0,121.4463,121.6211,121.3911,121.5751,10098.0
2017-10-09 09:35:00,132.14,132.15,132.07,132.12,1900.0,121.5659,121.5751,121.5015,121.5475,1900.0
2017-10-09 09:40:00,132.0,132.07,131.93,131.97,6857.0,121.4371,121.5015,121.3727,121.4095,6857.0
2017-10-09 09:45:00,131.97,132.05,131.88,132.05,4544.0,121.4095,121.4831,121.3267,121.4831,4544.0
2017-10-09 09:50:00,132.11,132.18,132.05,132.12,2158.0,121.5383,121.6027,121.4831,121.5475,2158.0
2017-10-09 09:55:00,132.1,132.15,131.95,131.95,2429.0,121.5291,121.5751,121.3911,121.3911,2429.0
2017-10-09 10:00:00,131.9,131.99,131.76,131.84,2659.0,121.3451,121.4279,121.2163,121.2899,2659.0
2017-10-09 10:05:00,131.83,131.88,131.71,131.77,1910.0,121.2807,121.3267,121.1703,121.2255,1910.0
2017-10-09 10:10:00,131.78,131.78,131.72,131.77,1698.0,121.2347,121.2347,121.1795,121.2255,1698.0
2017-10-09 10:15:00,131.77,131.79,131.74,131.74,1400.0,121.2255,121.2439,121.1979,121.1979,1400.0
2017-10-09 10:20:00,131.71,131.72,131.69,131.72,930.0,121.1703,121.1795,121.1519,121.1795,930.0
2017-10-09 10:25:00,131.66,131.76,131.66,131.76,4300.0,121.1243,121.2163,121.1243,121.2163,4300.0
2017-10-09 10:30:00,131.79,131.81,131.73,131.8,1020.0,121.2439,121.2623,121.1887,121.2531,1020.0
2017-10-09 10:35:00,131.83,131.96,131.82,131.87,2100.0,121.2807,121.4003,121.2715,121.3175,2100.0
2017-10-09 10:40:00,131.9,131.99,131.9,131.98,700.0,121.3451,121.4279,121.3451,121.4187,700.0
2017-10-09 10:45:00,131.94,131.94,131.89,131.89,3337.0,121.3819,121.3819,121.3359,121.3359,3337.0
2017-10-09 10:50:00,131.87,131.9,131.83,131.85,2070.0,121.3175,121.3451,121.2807,121.2991,2070.0
2017-10-09 10:55:00,131.88,131.89,131.84,131.86,2368.0,121.3267,121.3359,121.2899,121.3083,2368.0
2017-10-09 11:00:00,131.86,131.88,131.73,131.73,8604.0,121.3083,121.3267,121.1887,121.1887,8604.0
2017-10-09 11:05:00,131.75,131.8,131.73,131.79,5234.0,121.2071,121.2531,121.1887,121.2439,5234.0
2017-10-09 11:10:00,131.8,131.85,131.8,131.85,943.0,121.2531,121.2991,121.2531,121.2991,943.0
2017-10-09 11:15:00,131.83,131.85,131.77,131.8,1200.0,121.2807,121.2991,121.2255,121.2531,1200.0
2017-10-09 11:20:00,131.77,131.85,131.71,131.84,5761.0,121.2255,121.2991,121.1703,121.2899,5761.0
2017-10-09 11:25:00,131.83,131.95,131.79,131.85,3814.0,121.2807,121.3911,121.2439,121.2991,3814.0
2017-10-09 11:30:00,131.87,132.0,131.87,131.97,4679.0,121.3175,121.4371,121.3175,121.4095,4679.0
2017-10-09 11:35:00,131.98,131.98,131.95,131.95,771.0,121.4187,121.4187,121.3911,121.3911,771.0
2017-10-09 11:40:00,131.9,131.91,131.83,131.86,1789.0,121.3451,121.3543,121.2807,121.3083,1789.0
2017-10-09 11:45:00,131.86,131.91,131.86,131.87,852.0,121.3083,121.3543,121.3083,121.3175,852.0
2017-10-09 11:50:00,131.86,131.86,131.86,131.86,100.0,121.3083,121.3083,121.3083,121.3083,100.0
2017-10-09 11:55:00,131.72,131.79,131.72,131.72,400.0,121.1795,121.2439,121.1795,121.1795,400.0
2017-10-09 12:00:00,131.72,131.79,131.67,131.79,3442.0,121.1795,121.2439,121.1335,121.2439,3442.0
2017-10-09 12:05:00,131.76,131.76,131.66,131.68,712.0,121.2163,121.2163,121.1243,121.1427,712.0
2017-10-09 12:10:00,131.55,131.65,131.55,131.65,1350.0,121.0231,121.1151,121.0231,121.1151,1350.0
2017-10-09 12:15:00,131.63,131.67,131.63,131.67,400.0,121.0967,121.1335,121.0967,121.1335,400.0
2017-10-09 12:20:00,131.65,131.65,131.62,131.62,500.0,121.1151,121.1151,121.0875,121.0875,500.0
2017-10-09 12:25:00,131.65,131.65,131.57,131.57,300.0,121.1151,121.1151,121.0415,121.0415,300.0
2017-10-09 12:30:00,131.55,131.58,131.52,131.57,1621.0,121.0231,121.0507,120.9955,121.0415,1621.0
2017-10-09 12:35:00,131.58,131.64,131.58,131.64,2438.0,121.0507,121.1059,121.0507,121.1059,2438.0
2017-10-09 12:40:00,131.67,131.79,131.66,131.79,1500.0,121.1335,121.2439,121.1243,121.2439,1500.0
2017-10-09 12:45:00,131.82,131.83,131.79,131.82,1300.0,121.2715,121.2807,121.2439,121.2715,1300.0
2017-10-09 12:50:00,131.69,131.76,131.69,131.76,1831.0,121.1519,121.2163,121.1519,121.2163,1831.0
2017-10-09 12:55:00,131.75,131.81,131.72,131.76,1245.0,121.2071,121.2623,121.1795,121.2163,1245.0
2017-10-09 13:00:00,131.75,131.76,131.73,131.76,1205.0,121.2071,121.2163,121.1887,121.2163,1205.0
2017-10-09 13:05:00,131.76,131.78,131.74,131.74,1900.0,121.2163,121.2347,121.1979,121.1979,1900.0
2017-10-09 13:10:00,131.75,131.86,131.75,131.79,3682.0,121.2071,121.3083,121.2071,121.2439,3682.0
2017-10-09 13:15:00,131.79,131.85,131.79,131.84,1946.0,121.2439,121.2991,121.2439,121.2899,1946.0
2017-10-09 13:20:00,131.79,131.84,131.73,131.84,1375.0,121.2439,121.2899,121.1887,121.2899,1375.0
2017-10-09 13:25:00,131.82,131.88,131.81,131.81,900.0,121.2715,121.3267,121.2623,121.2623,900.0
2017-10-09 13:30:00,131.8,131.85,131.77,131.85,3090.0,121.2531,121.2991,121.2255,121.2991,3090.0
2017-10-09 13:35:00,131.78,131.81,131.76,131.78,1780.0,121.2347,121.2623,121.2163,121.2347,1780.0
2017-10-09 13:40:00,131.76,131.8,131.72,131.8,1839.0,121.2163,121.2531,121.1795,121.2531,1839.0
2017-10-09 13:45:00,131.8,131.85,131.8,131.85,1314.0,121.2531,121.2991,121.2531,121.2991,1314.0
2017-10-09 13:50:00,131.84,131.86,131.83,131.86,252.0,121.2899,121.3083,121.2807,121.3083,252.0
2017-10-09 13:55:00,131.81,131.81,131.73,131.78,1000.0,121.2623,121.2623,121.1887,121.2347,1000.0
2017-10-09 14:00:00,131.78,131.82,131.78,131.82,2260.0,121.2347,121.2715,121.2347,121.2715,2260.0
2017-10-09 14:05:00,131.83,131.85,131.79,131.85,2912.0,121.2807,121.2991,121.2439,121.2991,2912.0
2017-10-09 14:10:00,131.84,131.92,131.78,131.89,4839.0,121.2899,121.3635,121.2347,121.3359,4839.0
2017-10-09 14:15:00,131.88,131.92,131.88,131.88,300.0,121.3267,121.3635,121.3267,121.3267,300.0
2017-10-09 14:20:00,131.85,131.86,131.81,131.86,2383.0,121.2991,121.3083,121.2623,121.3083,2383.0
2017-10-09 14:25:00,131.84,131.85,131.77,131.83,1522.0,121.2899,121.2991,121.2255,121.2807,1522.0
2017-10-09 14:30:00,131.83,131.87,131.81,131.83,1872.0,121.2807,121.3175,121.2623,121.2807,1872.0
2017-10-09 14:35:00,131.83,131.84,131.73,131.73,1314.0,121.2807,121.2899,121.1887,121.1887,1314.0
2017-10-09 14:40:00,131.73,131.75,131.73,131.75,500.0,121.1887,121.2071,121.1887,121.2071,500.0
2017-10-09 14:45:00,131.74,131.79,131.74,131.75,2060.0,121.1979,121.2439,121.1979,121.2071,2060.0
2017-10-09 14:50:00,131.75,131.8,131.75,131.8,1161.0,121.2071,121.2531,121.2071,121.2531,1161.0
2017-10-09 14:55:00,131.77,131.78,131.74,131.74,1000.0,121.2255,121.2347,121.1979,121.1979,1000.0
2017-10-09 15:00:00,131.72,131.81,131.72,131.8,2260.0,121.1795,121.2623,121.1795,121.2531,2260.0
2017-10-09 15:05:00,131.78,131.82,131.78,131.81,2400.0,121.2347,121.2715,121.2347,121.2623,2400.0
2017-10-09 15:10:00,131.81,131.84,131.79,131.84,6148.0,121.2623,121.2899,121.2439,121.2899,6148.0
2017-10-09 15:15:00,131.87,131.88,131.84,131.87,3847.0,121.3175,121.3267,121.2899,121.3175,3847.0
2017-10-09 15:20:00,131.85,131.87,131.8,131.8,1500.0,121.2991,121.3175,121.2531,121.2531,1500.0
2017-10-09 15:25:00,131.79,131.92,131.79,131.92,3129.0,121.2439,121.3635,121.2439,121.3635,3129.0
2017-10-09 15:30:00,131.9,131.98,131.9,131.97,5083.0,121.3451,121.4187,121.3451,121.4095,5083.0
2017-10-09 15:35:00,131.96,131.97,131.9,131.9,7500.0,121.4003,121.4095,121.3451,121.3451,7500.0
2017-10-09 15:40:00,131.94,131.96,131.88,131.9,4891.0,121.3819,121.4003,121.3267,121.3451,4891.0
2017-10-09 15:45:00,131.89,132.0,131.87,131.98,11416.0,121.3359,121.4371,121.3175,121.4187,11416.0
2017-10-09 15:50:00,131.98,132.2,131.97,132.2,27232.0,121.4187,121.6211,121.4095,121.6211,27232.0
2017-10-09 15:55:00,132.18,132.19,132.02,132.07,62194.0,121.6027,121.6119,121.4555,121.5015,62194.0
2017-10-10 09:30:00,132.06,132.7,132.06,132.49,20763.0,121.4923,122.0811,121.4923,121.8879,20763.0
2017-10-10 09:35:00,132.51,132.6,132.4,132.43,3732.0,121.9063,121.9891,121.8051,121.8327,3732.0
2017-10-10 09:40:00,132.52,132.74,132.52,132.67,3497.0,121.9155,122.1179,121.9155,122.0535,3497.0
2017-10-10 09:45:00,132.66,132.71,132.55,132.71,4474.0,122.0443,122.0903,121.9431,122.0903,4474.0
2017-10-10 09:50:00,132.72,132.82,132.63,132.73,6084.0,122.0995,122.1915,122.0167,122.1087,6084.0
2017-10-10 09:55:00,132.78,132.8,132.71,132.73,3332.0,122.1547,122.1731,122.0903,122.1087,3332.0
2017-10-10 10:00:00,132.75,132.79,132.7,132.77,4536.0,122.1271,122.1639,122.0811,122.1455,4536.0
2017-10-10 10:05:00,132.8,132.89,132.7,132.7,7749.0,122.1731,122.2559,122.0811,122.0811,7749.0
2017-10-10 10:10:00,132.71,132.71,132.54,132.56,4154.0,122.0903,122.0903,121.9339,121.9523,4154.0
2017-10-10 10:15:00,132.61,132.7,132.56,132.56,5792.0,121.9983,122.0811,121.9523,121.9523,5792.0
2017-10-10 10:20:00,132.53,132.72,132.44,132.61,5327.0,121.9247,122.0995,121.8419,121.9983,5327.0
2017-10-10 10:25:00,132.6,132.71,132.58,132.7,4654.0,121.9891,122.0903,121.9707,122.0811,4654.0
2017-10-10 10:30:00,132.66,132.77,132.58,132.62,7964.0,122.0443,122.1455,121.9707,122.0075,7964.0
2017-10-10 10:35:00,132.62,132.79,132.61,132.68,6970.0,122.0075,122.1639,121.9983,122.0627,6970.0
2017-10-10 10:40:00,132.68,132.74,132.54,132.69,6811.0,122.0627,122.1179,121.9339,122.0719,6811.0
2017-10-10 10:45:00,132.76,132.78,132.71,132.72,5900.0,122.1363,122.1547,122.0903,122.0995,5900.0
2017-10-10 10:50:00,132.7,132.76,132.69,132.69,3380.0,122.0811,122.1363,122.0719,122.0719,3380.0
2017-10-10 10:55:00,132.72,132.79,132.7,132.75,6581.0,122.0995,122.1639,122.0811,122.1271,6581.0
2017-10-10 11:00:00,132.76,132.87,132.75,132.82,7435.0,122.1363,122.2375,122.1271,122.1915,7435.0
2017-10-10 11:05:00,132.82,132.92,132.82,132.92,5188.0,122.1915,122.2835,122.1915,122.2835,5188.0
2017-10-10 11:10:00,132.89,132.95,132.78,132.83,6360.0,122.2559,122.3111,122.1547,122.2007,6360.0
2017-10-10 11:15:00,132.82,132.85,132.79,132.8,2000.0,122.1915,122.2191,122.1639,122.1731,2000.0
2017-10-10 11:20:00,132.81,132.95,132.79,132.89,8353.0,122.1823,122.3111,122.1639,122.2559,8353.0
2017-10-10 11:25:00,132.93,132.93,132.84,132.85,4641.0,122.2927,122.2927,122.2099,122.2191,4641.0
2017-10-10 11:30:00,132.85,132.88,132.72,132.83,14777.0,122.2191,122.2467,122.0995,122.2007,14777.0
2017-10-10 11:35:00,132.83,132.88,132.59,132.68,10083.0,122.2007,122.2467,121.9799,122.0627,10083.0
2017-10-10 11:40:00,132.68,132.82,132.68,132.73,5165.0,122.0627,122.1915,122.0627,122.1087,5165.0
2017-10-10 11:45:00,132.75,132.78,132.7,132.76,8187.0,122.1271,122.1547,122.0811,122.1363,8187.0
2017-10-10 11:50:00,132.74,132.77,132.72,132.75,2468.0,122.1179,122.1455,122.0995,122.1271,2468.0
2017-10-10 11:55:00,132.75,132.76,132.64,132.66,5203.0,122.1271,122.1363,122.0259,122.0443,5203.0
2017-10-10 12:00:00,132.69,132.73,132.67,132.72,3393.0,122.0719,122.1087,122.0535,122.0995,3393.0
2017-10-10 12:05:00,132.72,132.73,132.65,132.71,2735.0,122.0995,122.1087,122.0351,122.0903,2735.0
2017-10-10 12:10:00,132.7,132.73,132.66,132.7,2625.0,122.0811,122.1087,122.0443,122.0811,2625.0
2017-10-10 12:15:00,132.7,132.7,132.62,132.66,2820.0,122.0811,122.0811,122.0075,122.0443,2820.0
2017-10-10 12:20:00,132.65,132.72,132.64,132.65,3977.0,122.0351,122.0995,122.0259,122.0351,3977.0
2017-10-10 12:25:00,132.58,132.67,132.58,132.61,1100.0,121.9707,122.0535,121.9707,121.9983,1100.0
2017-10-10 12:30:00,132.64,132.67,132.6,132.67,2322.0,122.0259,122.0535,121.9891,122.0535,2322.0
2017-10-10 12:35:00,132.65,132.66,132.6,132.64,3083.0,122.0351,122.0443,121.9891,122.0259,3083.0
2017-10-10 12:40:00,132.64,132.69,132.64,132.68,1600.0,122.0259,122.0719,122.0259,122.0627,1600.0
2017-10-10 12:45:00,132.65,132.69,132.53,132.53,1700.0,122.0351,122.0719,121.9247,121.9247,1700.0
2017-10-10 12:50:00,132.51,132.54,132.45,132.45,3936.0,121.9063,121.9339,121.8511,121.8511,3936.0
2017-10-10 12:55:00,132.47,132.49,132.44,132.49,3776.0,121.8695,121.8879,121.8419,121.8879,3776.0
2017-10-10 13:00:00,132.49,132.55,132.49,132.55,2646.0,121.8879,121.9431,121.8879,121.9431,2646.0
2017-10-10 13:05:00,132.53,132.56,132.47,132.51,3005.0,121.9247,121.9523,121.8695,121.9063,3005.0
2017-10-10 13:10:00,132.52,132.55,132.5,132.5,2067.0,121.9155,121.9431,121.8971,121.8971,2067.0
2017-10-10 13:15:00,132.49,132.49,132.45,132.47,2010.0,121.8879,121.8879,121.8511,121.8695,2010.0
2017-10-10 13:20:00,132.46,132.46,132.42,132.45,1857.0,121.8603,121.8603,121.8235,121.8511,1857.0
2017-10-10 13:25:00,132.45,132.52,132.44,132.5,7097.0,121.8511,121.9155,121.8419,121.8971,7097.0
2017-10-10 13:30:00,132.48,132.51,132.43,132.49,2665.0,121.8787,121.9063,121.8327,121.8879,2665.0
2017-10-10 13:35:00,132.5,132.51,132.44,132.5,2700.0,121.8971,121.9063,121.8419,121.8971,2700.0
2017-10-10 13:40:00,132.49,132.57,132.49,132.55,2704.0,121.8879,121.9615,121.8879,121.9431,2704.0
2017-10-10 13:45:00,132.53,132.54,132.48,132.48,1100.0,121.9247,121.9339,121.8787,121.8787,1100.0
2017-10-10 13:50:00,132.49,132.49,132.4,132.46,2110.0,121.8879,121.8879,121.8051,121.8603,2110.0
2017-10-10 13:55:00,132.44,132.44,132.4,132.41,2000.0,121.8419,121.8419,121.8051,121.8143,2000.0
2017-10-10 14:00:00,132.41,132.48,132.41,132.41,4537.0,121.8143,121.8787,121.8143,121.8143,4537.0
2017-10-10 14:05:00,132.4,132.44,132.38,132.39,1743.0,121.8051,121.8419,121.7867,121.7959,1743.0
2017-10-10 14:10:00,132.37,132.49,132.34,132.44,7115.0,121.7775,121.8879,121.7499,121.8419,7115.0
2017-10-10 14:15:00,132.43,132.48,132.39,132.4,2092.0,121.8327,121.8787,121.7959,121.8051,2092.0
2017-10-10 14:20:00,132.42,132.48,132.41,132.42,2000.0,121.8235,121.8787,121.8143,121.8235,2000.0
2017-10-10 14:25:00,132.42,132.49,132.39,132.45,9005.0,121.8235,121.8879,121.7959,121.8511,9005.0
2017-10-10 14:30:00,132.44,132.52,132.39,132.39,6495.0,121.8419,121.9155,121.7959,121.7959,6495.0
2017-10-10 14:35:00,132.43,132.43,132.36,132.36,4316.0,121.8327,121.8327,121.7683,121.7683,4316.0
2017-10-10 14:40:00,132.4,132.45,132.37,132.42,3741.0,121.8051,121.8511,121.7775,121.8235,3741.0
2017-10-10 14:45:00,132.42,132.44,132.38,132.41,3400.0,121.8235,121.8419,121.7867,121.8143,3400.0
2017-10-10 14:50:00,132.43,132.48,132.42,132.46,6437.0,121.8327,121.8787,121.8235,121.8603,6437.0
2017-10-10 14:55:00,132.44,132.47,132.38,132.43,6330.0,121.8419,121.8695,121.7867,121.8327,6330.0
2017-10-10 15:00:00,132.44,132.47,132.39,132.43,4146.0,121.8419,121.8695,121.7959,121.8327,4146.0
2017-10-10 15:05:00,132.44,132.5,132.41,132.42,6828.0,121.8419,121.8971,121.8143,121.8235,6828.0
2017-10-10 15:10:00,132.42,132.43,132.39,132.43,3591.0,121.8235,121.8327,121.7959,121.8327,3591.0
2017-10-10 15:15:00,132.42,132.43,132.37,132.43,5107.0,121.8235,121.8327,121.7775,121.8327,5107.0
2017-10-10 15:20:00,132.44,132.5,132.41,132.42,5921.0,121.8419,121.8971,121.8143,121.8235,5921.0
2017-10-10 15:25:00,132.44,132.49,132.43,132.47,4926.0,121.8419,121.8879,121.8327,121.8695,4926.0
2017-10-10 15:30:00,132.46,132.54,132.45,132.52,5515.0,121.8603,121.9339,121.8511,121.9155,5515.0
2017-10-10 15:35:00,132.51,132.54,132.45,132.49,5741.0,121.9063,121.9339,121.8511,121.8879,5741.0
2017-10-10 15:40:00,132.47,132.47,132.41,132.46,11836.0,121.8695,121.8695,121.8143,121.8603,11836.0
2017-10-10 15:45:00,132.46,132.58,132.46,132.58,12774.0,121.8603,121.9707,121.8603,121.9707,12774.0
2017-10-10 15:50:00,132.56,132.62,132.53,132.58,15599.0,121.9523,122.0075,121.9247,121.9707,15599.0
2017-10-10 15:55:00,132.59,132.74,132.57,132.72,45870.0,121.9799,122.1179,121.9615,122.0995,45870.0
2017-10-11 09:30:00,132.93,133.06,132.81,133.06,7070.0,122.2927,122.4123,122.1823,122.4123,7070.0
2017-10-11 09:35:00,133.08,133.08,132.67,132.71,3762.0,122.4307,122.4307,122.0535,122.0903,3762.0
2017-10-11 09:40:00,132.66,132.8,132.62,132.8,1900.0,122.0443,122.1731,122.0075,122.1731,1900.0
2017-10-11 09:45:00,132.73,132.73,132.43,132.59,2225.0,122.1087,122.1087,121.8327,121.9799,2225.0
2017-10-11 09:50:00,132.55,132.57,132.36,132.36,7105.0,121.9431,121.9615,121.7683,121.7683,7105.0
2017-10-11 09:55:00,132.37,132.37,132.16,132.18,4600.0,121.7775,121.7775,121.5843,121.6027,4600.0
2017-10-11 10:00:00,132.15,132.21,131.95,132.05,10965.0,121.5751,121.6303,121.3911,121.4831,10965.0
2017-10-11 10:05:00,132.06,132.12,131.68,131.73,6345.0,121.4923,121.5475,121.1427,121.1887,6345.0
2017-10-11 10:10:00,131.71,131.96,131.66,131.67,6573.0,121.1703,121.4003,121.1243,121.1335,6573.0
2017-10-11 10:15:00,131.66,131.7,131.53,131.57,5821.0,121.1243,121.1611,121.0047,121.0415,5821.0
2017-10-11 10:20:00,131.65,131.69,131.57,131.62,12289.0,121.1151,121.1519,121.0415,121.0875,12289.0
2017-10-11 10:25:00,131.62,131.72,131.57,131.68,5189.0,121.0875,121.1795,121.0415,121.1427,5189.0
2017-10-11 10:30:00,131.67,131.7,131.62,131.64,1300.0,121.1335,121.1611,121.0875,121.1059,1300.0
2017-10-11 10:35:00,131.62,131.67,131.59,131.65,3600.0,121.0875,121.1335,121.0599,121.1151,3600.0
2017-10-11 10:40:00,131.64,131.7,131.57,131.66,7090.0,121.1059,121.1611,121.0415,121.1243,7090.0
2017-10-11 10:45:00,131.68,131.8,131.66,131.67,8914.0,121.1427,121.2531,121.1243,121.1335,8914.0
2017-10-11 10:50:00,131.69,131.82,131.63,131.76,10257.0,121.1519,121.2715,121.0967,121.2163,10257.0
2017-10-11 10:55:00,131.75,131.75,131.64,131.7,32396.0,121.2071,121.2071,121.1059,121.1611,32396.0
2017-10-11 11:00:00,131.72,131.73,131.57,131.6,19573.0,121.1795,121.1887,121.0415,121.0691,19573.0
2017-10-11 11:05:00,131.62,131.74,131.56,131.74,6900.0,121.0875,121.1979,121.0323,121.1979,6900.0
2017-10-11 11:10:00,131.71,131.73,131.7,131.72,1501.0,121.1703,121.1887,121.1611,121.1795,1501.0
2017-10-11 11:15:00,131.71,132.02,131.68,131.99,13623.0,121.1703,121.4555,121.1427,121.4279,13623.0
2017-10-11 11:20:00,132.03,132.04,131.86,131.86,35746.0,121.4647,121.4739,121.3083,121.3083,35746.0
2017-10-11 11:25:00,131.82,131.85,131.74,131.77,2678.0,121.2715,121.2991,121.1979,121.2255,2678.0
2017-10-11 11:30:00,131.75,131.92,131.75,131.86,5619.0,121.2071,121.3635,121.2071,121.3083,5619.0
2017-10-11 11:35:00,131.89,131.94,131.87,131.94,2000.0,121.3359,121.3819,121.3175,121.3819,2000.0
2017-10-11 11:40:00,132.01,132.01,131.86,131.88,5081.0,121.4463,121.4463,121.3083,121.3267,5081.0
2017-10-11 11:45:00,131.87,131.9,131.84,131.89,2062.0,121.3175,121.3451,121.2899,121.3359,2062.0
2017-10-11 11:50:00,131.86,131.93,131.85,131.87,3852.0,121.3083,121.3727,121.2991,121.3175,3852.0
2017-10-11 11:55:00,131.83,131.89,131.83,131.84,2007.0,121.2807,121.3359,121.2807,121.2899,2007.0
2017-10-11 12:00:00,131.85,131.88,131.83,131.85,2801.0,121.2991,121.3267,121.2807,121.2991,2801.0
2017-10-11 12:05:00,131.84,131.84,131.82,131.82,200.0,121.2899,121.2899,121.2715,121.2715,200.0
2017-10-11 12:10:00,131.82,131.98,131.82,131.89,11915.0,121.2715,121.4187,121.2715,121.3359,11915.0
2017-10-11 12:15:00,131.91,132.01,131.89,132.01,3980.0,121.3543,121.4463,121.3359,121.4463,3980.0
2017-10-11 12:20:00,131.99,132.03,131.89,132.0,11805.0,121.4279,121.4647,121.3359,121.4371,11805.0
2017-10-11 12:25:00,131.99,132.0,131.95,131.97,1520.0,121.4279,121.4371,121.3911,121.4095,1520.0
2017-10-11 12:30:00,131.99,132.07,131.99,132.06,1322.0,121.4279,121.5015,121.4279,121.4923,1322.0
2017-10-11 12:35:00,132.08,132.13,132.08,132.12,3410.0,121.5107,121.5567,121.5107,121.5475,3410.0
2017-10-11 12:40:00,132.1,132.16,132.1,132.16,600.0,121.5291,121.5843,121.5291,121.5843,600.0
2017-10-11 12:45:00,132.17,132.17,132.12,132.16,1480.0,121.5935,121.5935,121.5475,121.5843,1480.0
2017-10-11 12:50:00,132.14,132.15,132.1,132.15,2210.0,121.5659,121.5751,121.5291,121.5751,2210.0
2017-10-11 12:55:00,132.15,132.15,132.11,132.13,980.0,121.5751,121.5751,121.5383,121.5567,980.0
2017-10-11 13:00:00,132.14,132.22,132.14,132.17,4001.0,121.5659,121.6395,121.5659,121.5935,4001.0
2017-10-11 13:05:00,132.17,132.22,132.17,132.22,2200.0,121.5935,121.6395,121.5935,121.6395,2200.0
2017-10-11 13:10:00,132.22,132.22,132.19,132.22,2759.0,121.6395,121.6395,121.6119,121.6395,2759.0
2017-10-11 13:15:00,132.22,132.28,132.17,132.25,4300.0,121.6395,121.6947,121.5935,121.6671,4300.0
2017-10-11 13:20:00,132.24,132.25,132.21,132.22,1000.0,121.6579,121.6671,121.6303,121.6395,1000.0
2017-10-11 13:25:00,132.21,132.23,132.15,132.16,4641.0,121.6303,121.6487,121.5751,121.5843,4641.0
2017-10-11 13:30:00,132.16,132.2,131.98,132.17,16059.0,121.5843,121.6211,121.4187,121.5935,16059.0
2017-10-11 13:35:00,132.18,132.35,132.18,132.35,3590.0,121.6027,121.7591,121.6027,121.7591,3590.0
2017-10-11 13:40:00,132.35,132.38,132.3,132.34,3500.0,121.7591,121.7867,121.7131,121.7499,3500.0
2017-10-11 13:45:00,132.33,132.45,132.33,132.34,4453.0,121.7407,121.8511,121.7407,121.7499,4453.0
2017-10-11 13:50:00,132.3,132.35,132.27,132.29,3842.0,121.7131,121.7591,121.6855,121.7039,3842.0
2017-10-11 13:55:00,132.28,132.37,132.26,132.34,3057.0,121.6947,121.7775,121.6763,121.7499,3057.0
2017-10-11 14:00:00,132.35,132.36,132.31,132.36,1176.0,121.7591,121.7683,121.7223,121.7683,1176.0
2017-10-11 14:05:00,132.4,132.41,132.33,132.41,5582.0,121.8051,121.8143,121.7407,121.8143,5582.0
2017-10-11 14:10:00,132.42,132.44,132.38,132.44,1300.0,121.8235,121.8419,121.7867,121.8419,1300.0
2017-10-11 14:15:00,132.46,132.52,132.42,132.47,2117.0,121.8603,121.9155,121.8235,121.8695,2117.0
2017-10-11 14:20:00,132.45,132.48,132.41,132.44,1200.0,121.8511,121.8787,121.8143,121.8419,1200.0
2017-10-11 14:25:00,132.41,132.46,132.28,132.31,4171.0,121.8143,121.8603,121.6947,121.7223,4171.0
2017-10-11 14:30:00,132.31,132.35,132.31,132.31,1220.0,121.7223,121.7591,121.7223,121.7223,1220.0
2017-10-11 14:35:00,132.32,132.38,132.32,132.37,2402.0,121.7315,121.7867,121.7315,121.7775,2402.0
2017-10-11 14:40:00,132.38,132.38,132.32,132.36,1590.0,121.7867,121.7867,121.7315,121.7683,1590.0
2017-10-11 14:45:00,132.37,132.38,132.3,132.3,3606.0,121.7775,121.7867,121.7131,121.7131,3606.0
2017-10-11 14:50:00,132.3,132.34,132.3,132.33,2950.0,121.7131,121.7499,121.7131,121.7407,2950.0
2017-10-11 14:55:00,132.31,132.44,132.3,132.41,3720.0,121.7223,121.8419,121.7131,121.8143,3720.0
2017-10-11 15:00:00,132.41,132.45,132.39,132.43,1800.0,121.8143,121.8511,121.7959,121.8327,1800.0
2017-10-11 15:05:00,132.43,132.43,132.41,132.42,2923.0,121.8327,121.8327,121.8143,121.8235,2923.0
2017-10-11 15:10:00,132.42,132.45,132.41,132.43,2250.0,121.8235,121.8511,121.8143,121.8327,2250.0
2017-10-11 15:15:00,132.43,132.44,132.38,132.38,2107.0,121.8327,121.8419,121.7867,121.7867,2107.0
2017-10-11 15:20:00,132.38,132.46,132.37,132.44,5070.0,121.7867,121.8603,121.7775,121.8419,5070.0
2017-10-11 15:25:00,132.43,132.56,132.42,132.56,3619.0,121.8327,121.9523,121.8235,121.9523,3619.0
2017-10-11 15:30:00,132.53,132.58,132.52,132.58,4445.0,121.9247,121.9707,121.9155,121.9707,4445.0
2017-10-11 15:35:00,132.57,132.65,132.57,132.63,6002.0,121.9615,122.0351,121.9615,122.0167,6002.0
2017-10-11 15:40:00,132.62,132.67,132.6,132.67,15421.0,122.0075,122.0535,121.9891,122.0535,15421.0
2017-10-11 15:45:00,132.68,132.71,132.54,132.57,16351.0,122.0627,122.0903,121.9339,121.9615,16351.0
2017-10-11 15:50:00,132.57,132.6,132.51,132.53,8443.0,121.9615,121.9891,121.9063,121.9247,8443.0
2017-10-11 15:55:00,132.54,132.59,132.52,132.56,31724.0,121.9339,121.9799,121.9155,121.9523,31724.0
2017-10-12 09:30:00,132.43,132.63,132.43,132.58,5279.0,121.8327,122.0167,121.8327,121.9707,5279.0
2017-10-12 09:35:00,132.48,133.05,132.48,132.9,2557.0,121.8787,122.4031,121.8787,122.2651,2557.0
2017-10-12 09:40:00,132.82,132.98,132.79,132.98,5299.0,122.1915,122.3387,122.1639,122.3387,5299.0
2017-10-12 09:45:00,132.9,133.1,132.9,133.09,5286.0,122.2651,122.4491,122.2651,122.4399,5286.0
2017-10-12 09:50:00,133.05,133.24,133.0,133.24,9695.0,122.4031,122.5779,122.3571,122.5779,9695.0
2017-10-12 09:55:00,133.24,133.25,133.04,133.18,7628.0,122.5779,122.5871,122.3939,122.5227,7628.0
2017-10-12 10:00:00,133.18,133.18,133.06,133.16,2443.0,122.5227,122.5227,122.4123,122.5043,2443.0
2017-10-12 10:05:00,133.17,133.22,133.05,133.05,4220.0,122.5135,122.5595,122.4031,122.4031,4220.0
2017-10-12 10:10:00,133.04,133.18,133.04,133.12,2100.0,122.3939,122.5227,122.3939,122.4675,2100.0
2017-10-12 10:15:00,133.1,133.11,132.99,133.08,3404.0,122.4491,122.4583,122.3479,122.4307,3404.0
2017-10-12 10:20:00,133.08,133.27,133.07,133.23,10406.0,122.4307,122.6055,122.4215,122.5687,10406.0
2017-10-12 10:25:00,133.2,133.34,133.19,133.26,3855.0,122.5411,122.6699,122.5319,122.5963,3855.0
2017-10-12 10:30:00,133.27,133.42,133.26,133.34,6827.0,122.6055,122.7435,122.5963,122.6699,6827.0
2017-10-12 10:35:00,133.3,133.35,133.23,133.31,4152.0,122.6331,122.6791,122.5687,122.6423,4152.0
2017-10-12 10:40:00,133.31,133.47,133.3,133.44,4677.0,122.6423,122.7895,122.6331,122.7619,4677.0
2017-10-12 10:45:00,133.43,133.45,133.3,133.3,2595.0,122.7527,122.7711,122.6331,122.6331,2595.0
2017-10-12 10:50:00,133.32,133.43,133.32,133.41,3140.0,122.6515,122.7527,122.6515,122.7343,3140.0
2017-10-12 10:55:00,133.4,133.45,133.29,133.29,10250.0,122.7251,122.7711,122.6239,122.6239,10250.0
2017-10-12 11:00:00,133.3,133.35,133.3,133.35,5399.0,122.6331,122.6791,122.6331,122.6791,5399.0
2017-10-12 11:05:00,133.33,133.48,133.33,133.44,5862.0,122.6607,122.7987,122.6607,122.7619,5862.0
2017-10-12 11:10:00,133.43,133.52,133.42,133.48,5230.0,122.7527,122.8355,122.7435,122.7987,5230.0
2017-10-12 11:15:00,133.47,133.53,133.46,133.5,11193.0,122.7895,122.8447,122.7803,122.8171,11193.0
2017-10-12 11:20:00,133.5,133.54,133.46,133.47,9835.0,122.8171,122.8539,122.7803,122.7895,9835.0
2017-10-12 11:25:00,133.48,133.64,133.48,133.6,5743.0,122.7987,122.9459,122.7987,122.9091,5743.0
2017-10-12 11:30:00,133.61,133.67,133.58,133.6,3777.0,122.9183,122.9735,122.8907,122.9091,3777.0
2017-10-12 11:35:00,133.6,133.67,133.57,133.62,3200.0,122.9091,122.9735,122.8815,122.9275,3200.0
2017-10-12 11:40:00,133.59,133.74,133.59,133.67,5642.0,122.8999,123.0379,122.8999,122.9735,5642.0
2017-10-12 11:45:00,133.64,133.68,133.6,133.62,5619.0,122.9459,122.9827,122.9091,122.9275,5619.0
2017-10-12 11:50:00,133.61,133.63,133.59,133.62,5325.0,122.9183,122.9367,122.8999,122.9275,5325.0
2017-10-12 11:55:00,133.6,133.6,133.54,133.55,3161.0,122.9091,122.9091,122.8539,122.8631,3161.0
2017-10-12 12:00:00,133.57,133.62,133.55,133.59,2430.0,122.8815,122.9275,122.8631,122.8999,2430.0
2017-10-12 12:05:00,133.59,133.6,133.54,133.55,2877.0,122.8999,122.9091,122.8539,122.8631,2877.0
2017-10-12 12:10:00,133.54,133.55,133.48,133.55,2500.0,122.8539,122.8631,122.7987,122.8631,2500.0
2017-10-12 12:15:00,133.51,133.51,133.46,133.49,2259.0,122.8263,122.8263,122.7803,122.8079,2259.0
2017-10-12 12:20:00,133.48,133.51,133.45,133.51,2000.0,122.7987,122.8263,122.7711,122.8263,2000.0
2017-10-12 12:25:00,133.5,133.51,133.49,133.49,1216.0,122.8171,122.8263,122.8079,122.8079,1216.0
2017-10-12 12:30:00,133.5,133.56,133.49,133.5,3784.0,122.8171,122.8723,122.8079,122.8171,3784.0
2017-10-12 12:35:00,133.5,133.51,133.46,133.5,2602.0,122.8171,122.8263,122.7803,122.8171,2602.0
2017-10-12 12:40:00,133.51,133.51,133.48,133.5,1318.0,122.8263,122.8263,122.7987,122.8171,1318.0
2017-10-12 12:45:00,133.52,133.55,133.5,133.52,3750.0,122.8355,122.8631,122.8171,122.8355,3750.0
2017-10-12 12:50:00,133.55,133.59,133.51,133.51,3000.0,122.8631,122.8999,122.8263,122.8263,3000.0
2017-10-12 12:55:00,133.53,133.59,133.53,133.57,953.0,122.8447,122.8999,122.8447,122.8815,953.0
2017-10-12 13:00:00,133.55,133.62,133.55,133.59,3400.0,122.8631,122.9275,122.8631,122.8999,3400.0
2017-10-12 13:05:00,133.58,133.6,133.5,133.5,2250.0,122.8907,122.9091,122.8171,122.8171,2250.0
2017-10-12 13:10:00,133.49,133.58,133.49,133.58,2400.0,122.8079,122.8907,122.8079,122.8907,2400.0
2017-10-12 13:15:00,133.54,133.58,133.5,133.58,1800.0,122.8539,122.8907,122.8171,122.8907,1800.0
2017-10-12 13:20:00,133.58,133.59,133.55,133.58,2003.0,122.8907,122.8999,122.8631,122.8907,2003.0
2017-10-12 13:25:00,133.59,133.6,133.56,133.6,3166.0,122.8999,122.9091,122.8723,122.9091,3166.0
2017-10-12 13:30:00,133.58,133.59,133.55,133.59,2978.0,122.8907,122.8999,122.8631,122.8999,2978.0
2017-10-12 13:35:00,133.6,133.64,133.58,133.62,3188.0,122.9091,122.9459,122.8907,122.9275,3188.0
2017-10-12 13:40:00,133.63,133.66,133.63,133.63,3234.0,122.9367,122.9643,122.9367,122.9367,3234.0
2017-10-12 13:45:00,133.62,133.64,133.6,133.6,3687.0,122.9275,122.9459,122.9091,122.9091,3687.0
2017-10-12 13:50:00,133.61,133.62,133.56,133.59,2995.0,122.9183,122.9275,122.8723,122.8999,2995.0
2017-10-12 13:55:00,133.6,133.62,133.6,133.61,1353.0,122.9091,122.9275,122.9091,122.9183,1353.0
2017-10-12 14:00:00,133.6,133.66,133.6,133.65,2961.0,122.9091,122.9643,122.9091,122.9551,2961.0
2017-10-12 14:05:00,133.65,133.66,133.64,133.65,3361.0,122.9551,122.9643,122.9459,122.9551,3361.0
2017-10-12 14:10:00,133.66,133.72,133.63,133.71,6161.0,122.9643,123.0195,122.9367,123.0103,6161.0
2017-10-12 14:15:00,133.71,133.74,133.69,133.69,5453.0,123.0103,123.0379,122.9919,122.9919,5453.0
2017-10-12 14:20:00,133.67,133.67,133.63,133.63,2800.0,122.9735,122.9735,122.9367,122.9367,2800.0
2017-10-12 14:25:00,133.65,133.7,133.65,133.7,2700.0,122.9551,123.0011,122.9551,123.0011,2700.0
2017-10-12 14:30:00,133.7,133.73,133.69,133.73,5054.0,123.0011,123.0287,122.9919,123.0287,5054.0
2017-10-12 14:35:00,133.73,133.75,133.72,133.75,2137.0,123.0287,123.0471,123.0195,123.0471,2137.0
2017-10-12 14:40:00,133.73,133.74,133.7,133.73,6134.0,123.0287,123.0379,123.0011,123.0287,6134.0
2017-10-12 14:45:00,133.73,133.75,133.71,133.74,3444.0,123.0287,123.0471,123.0103,123.0379,3444.0
2017-10-12 14:50:00,133.73,133.76,133.71,133.72,8557.0,123.0287,123.0563,123.0103,123.0195,8557.0
2017-10-12 14:55:00,133.72,133.81,133.72,133.78,6232.0,123.0195,123.1023,123.0195,123.0747,6232.0
2017-10-12 15:00:00,133.76,133.77,133.7,133.7,4771.0,123.0563,123.0655,123.0011,123.0011,4771.0
2017-10-12 15:05:00,133.67,133.77,133.67,133.77,6248.0,122.9735,123.0655,122.9735,123.0655,6248.0
2017-10-12 15:10:00,133.76,133.78,133.74,133.74,6207.0,123.0563,123.0747,123.0379,123.0379,6207.0
2017-10-12 15:15:00,133.75,133.77,133.71,133.72,3479.0,123.0471,123.0655,123.0103,123.0195,3479.0
2017-10-12 15:20:00,133.7,133.7,133.66,133.68,3552.0,123.0011,123.0011,122.9643,122.9827,3552.0
2017-10-12 15:25:00,133.69,133.74,133.69,133.7,5424.0,122.9919,123.0379,122.9919,123.0011,5424.0
2017-10-12 15:30:00,133.71,133.72,133.67,133.68,8496.0,123.0103,123.0195,122.9735,122.9827,8496.0
2017-10-12 15:35:00,133.68,133.74,133.68,133.7,7266.0,122.9827,123.0379,122.9827,123.0011,7266.0
2017-10-12 15:40:00,133.71,133.71,133.65,133.66,6062.0,123.0103,123.0103,122.9551,122.9643,6062.0
2017-10-12 15:45:00,133.66,133.66,133.6,133.6,10002.0,122.9643,122.9643,122.9091,122.9091,10002.0
2017-10-12 15:50:00,133.6,133.78,133.57,133.77,24633.0,122.9091,123.0747,122.8815,123.0655,24633.0
2017-10-12 15:55:00,133.77,133.92,133.67,133.9,80367.0,123.0655,123.2035,122.9735,123.1851,80367.0
2017-10-13 09:30:00,134.23,134.23,133.85,133.97,10147.0,123.4887,123.4887,123.1391,123.2495,10147.0
2017-10-13 09:35:00,133.97,134.26,133.97,134.25,5434.0,123.2495,123.5163,123.2495,123.5071,5434.0
2017-10-13 09:40:00,134.27,134.49,134.2,134.49,5641.0,123.5255,123.7279,123.4611,123.7279,5641.0
2017-10-13 09:45:00,134.44,134.64,134.38,134.43,10529.0,123.6819,123.8659,123.6267,123.6727,10529.0
2017-10-13 09:50:00,134.4,134.46,134.21,134.35,161518.0,123.6451,123.7003,123.4703,123.5991,161518.0
2017-10-13 09:55:00,134.3,134.63,134.23,134.53,9433.0,123.5531,123.8567,123.4887,123.7647,9433.0
2017-10-13 10:00:00,134.56,134.63,134.34,134.5,9182.0,123.7923,123.8567,123.5899,123.7371,9182.0
2017-10-13 10:05:00,134.5,134.55,134.43,134.43,3822.0,123.7371,123.7831,123.6727,123.6727,3822.0
2017-10-13 10:10:00,134.44,134.55,134.44,134.52,5217.0,123.6819,123.7831,123.6819,123.7555,5217.0
2017-10-13 10:15:00,134.49,134.67,134.43,134.66,4778.0,123.7279,123.8935,123.6727,123.8843,4778.0
2017-10-13 10:20:00,134.64,134.74,134.6,134.74,3660.0,123.8659,123.9579,123.8291,123.9579,3660.0
2017-10-13 10:25:00,134.72,134.84,134.7,134.7,9811.0,123.9395,124.0499,123.9211,123.9211,9811.0
2017-10-13 10:30:00,134.76,134.77,134.59,134.61,4604.0,123.9763,123.9855,123.8199,123.8383,4604.0
2017-10-13 10:35:00,134.61,134.87,134.61,134.86,10254.0,123.8383,124.0775,123.8383,124.0683,10254.0
2017-10-13 10:40:00,134.83,134.85,134.75,134.78,4892.0,124.0407,124.0591,123.9671,123.9947,4892.0
2017-10-13 10:45:00,134.81,134.84,134.78,134.78,5004.0,124.0223,124.0499,123.9947,123.9947,5004.0
2017-10-13 10:50:00,134.8,134.8,134.61,134.79,12008.0,124.0131,124.0131,123.8383,124.0039,12008.0
2017-10-13 10:55:00,134.75,134.76,134.64,134.69,4828.0,123.9671,123.9763,123.8659,123.9119,4828.0
2017-10-13 11:00:00,134.69,134.69,134.52,134.55,4658.0,123.9119,123.9119,123.7555,123.7831,4658.0
2017-10-13 11:05:00,134.54,134.57,134.42,134.45,8216.0,123.7739,123.8015,123.6635,123.6911,8216.0
2017-10-13 11:10:00,134.45,134.64,134.45,134.56,6021.0,123.6911,123.8659,123.6911,123.7923,6021.0
2017-10-13 11:15:00,134.56,134.66,134.56,134.58,5000.0,123.7923,123.8843,123.7923,123.8107,5000.0
2017-10-13 11:20:00,134.59,134.71,134.56,134.71,4671.0,123.8199,123.9303,123.7923,123.9303,4671.0
2017-10-13 11:25:00,134.66,134.8,134.61,134.79,11300.0,123.8843,124.0131,123.8383,124.0039,11300.0
2017-10-13 11:30:00,134.84,134.85,134.73,134.78,26524.0,124.0499,124.0591,123.9487,123.9947,26524.0
2017-10-13 11:35:00,134.74,134.78,134.68,134.68,983.0,123.9579,123.9947,123.9027,123.9027,983.0
2017-10-13 11:40:00,134.67,134.71,134.57,134.59,2225.0,123.8935,123.9303,123.8015,123.8199,2225.0
2017-10-13 11:45:00,134.58,134.65,134.51,134.64,12090.0,123.8107,123.8751,123.7463,123.8659,12090.0
2017-10-13 11:50:00,134.67,134.68,134.62,134.64,1050.0,123.8935,123.9027,123.8475,123.8659,1050.0
2017-10-13 11:55:00,134.63,134.65,134.57,134.6,4537.0,123.8567,123.8751,123.8015,123.8291,4537.0
2017-10-13 12:00:00,134.6,134.6,134.52,134.56,1955.0,123.8291,123.8291,123.7555,123.7923,1955.0
2017-10-13 12:05:00,134.53,134.57,134.53,134.53,1000.0,123.7647,123.8015,123.7647,123.7647,1000.0
2017-10-13 12:10:00,134.56,134.62,134.55,134.6,5055.0,123.7923,123.8475,123.7831,123.8291,5055.0
2017-10-13 12:15:00,134.57,134.6,134.54,134.54,8753.0,123.8015,123.8291,123.7739,123.7739,8753.0
2017-10-13 12:20:00,134.54,134.54,134.49,134.49,1365.0,123.7739,123.7739,123.7279,123.7279,1365.0
2017-10-13 12:25:00,134.5,134.57,134.5,134.57,2598.0,123.7371,123.8015,123.7371,123.8015,2598.0
2017-10-13 12:30:00,134.54,134.6,134.54,134.58,3311.0,123.7739,123.8291,123.7739,123.8107,3311.0
2017-10-13 12:35:00,134.59,134.6,134.56,134.56,2603.0,123.8199,123.8291,123.7923,123.7923,2603.0
2017-10-13 12:40:00,134.58,134.67,134.57,134.66,6541.0,123.8107,123.8935,123.8015,123.8843,6541.0
2017-10-13 12:45:00,134.62,134.63,134.55,134.55,3266.0,123.8475,123.8567,123.7831,123.7831,3266.0
2017-10-13 12:50:00,134.54,134.59,134.54,134.59,1906.0,123.7739,123.8199,123.7739,123.8199,1906.0
2017-10-13 12:55:00,134.59,134.61,134.58,134.59,2821.0,123.8199,123.8383,123.8107,123.8199,2821.0
2017-10-13 13:00:00,134.59,134.6,134.52,134.54,1839.0,123.8199,123.8291,123.7555,123.7739,1839.0
2017-10-13 13:05:00,134.56,134.56,134.49,134.5,2659.0,123.7923,123.7923,123.7279,123.7371,2659.0
2017-10-13 13:10:00,134.49,134.49,134.4,134.4,1916.0,123.7279,123.7279,123.6451,123.6451,1916.0
2017-10-13 13:15:00,134.42,134.44,134.4,134.43,4302.0,123.6635,123.6819,123.6451,123.6727,4302.0
2017-10-13 13:20:00,134.43,134.54,134.43,134.52,3973.0,123.6727,123.7739,123.6727,123.7555,3973.0
2017-10-13 13:25:00,134.5,134.52,134.45,134.48,3500.0,123.7371,123.7555,123.6911,123.7187,3500.0
2017-10-13 13:30:00,134.49,134.5,134.48,134.5,954.0,123.7279,123.7371,123.7187,123.7371,954.0
2017-10-13 13:35:00,134.48,134.49,134.47,134.47,1200.0,123.7187,123.7279,123.7095,123.7095,1200.0
2017-10-13 13:40:00,134.48,134.5,134.44,134.48,6600.0,123.7187,123.7371,123.6819,123.7187,6600.0
2017-10-13 13:45:00,134.48,134.48,134.36,134.36,4375.0,123.7187,123.7187,123.6083,123.6083,4375.0
2017-10-13 13:50:00,134.38,134.43,134.35,134.38,6314.0,123.6267,123.6727,123.5991,123.6267,6314.0
2017-10-13 13:55:00,134.37,134.37,134.34,134.34,1300.0,123.6175,123.6175,123.5899,123.5899,1300.0
2017-10-13 14:00:00,134.34,134.36,134.31,134.33,14059.0,123.5899,123.6083,123.5623,123.5807,14059.0
2017-10-13 14:05:00,134.31,134.33,134.31,134.33,1556.0,123.5623,123.5807,123.5623,123.5807,1556.0
2017-10-13 14:10:00,134.34,134.35,134.3,134.31,4151.0,123.5899,123.5991,123.5531,123.5623,4151.0
2017-10-13 14:15:00,134.3,134.31,134.15,134.21,5845.0,123.5531,123.5623,123.4151,123.4703,5845.0
2017-10-13 14:20:00,134.21,134.21,134.16,134.19,5260.0,123.4703,123.4703,123.4243,123.4519,5260.0
2017-10-13 14:25:00,134.18,134.2,134.16,134.16,3648.0,123.4427,123.4611,123.4243,123.4243,3648.0
2017-10-13 14:30:00,134.14,134.16,134.12,134.15,5508.0,123.4059,123.4243,123.3875,123.4151,5508.0
2017-10-13 14:35:00,134.14,134.18,134.12,134.18,2607.0,123.4059,123.4427,123.3875,123.4427,2607.0
2017-10-13 14:40:00,134.21,134.23,134.14,134.15,3830.0,123.4703,123.4887,123.4059,123.4151,3830.0
2017-10-13 14:45:00,134.15,134.17,134.13,134.15,4662.0,123.4151,123.4335,123.3967,123.4151,4662.0
2017-10-13 14:50:00,134.14,134.15,134.1,134.13,4815.0,123.4059,123.4151,123.3691,123.3967,4815.0
2017-10-13 14:55:00,134.12,134.16,134.11,134.16,3350.0,123.3875,123.4243,123.3783,123.4243,3350.0
2017-10-13 15:00:00,134.16,134.23,134.13,134.18,5168.0,123.4243,123.4887,123.3967,123.4427,5168.0
2017-10-13 15:05:00,134.19,134.19,134.15,134.19,4070.0,123.4519,123.4519,123.4151,123.4519,4070.0
2017-10-13 15:10:00,134.19,134.22,134.14,134.15,4026.0,123.4519,123.4795,123.4059,123.4151,4026.0
2017-10-13 15:15:00,134.15,134.17,134.08,134.1,6650.0,123.4151,123.4335,123.3507,123.3691,6650.0
2017-10-13 15:20:00,134.1,134.16,134.1,134.15,5692.0,123.3691,123.4243,123.3691,123.4151,5692.0
2017-10-13 15:25:00,134.15,134.18,134.14,134.16,5179.0,123.4151,123.4427,123.4059,123.4243,5179.0
2017-10-13 15:30:00,134.16,134.16,134.07,134.12,8146.0,123.4243,123.4243,123.3415,123.3875,8146.0
2017-10-13 15:35:00,134.13,134.21,134.13,134.2,9079.0,123.3967,123.4703,123.3967,123.4611,9079.0
2017-10-13 15:40:00,134.2,134.21,134.13,134.14,10946.0,123.4611,123.4703,123.3967,123.4059,10946.0
2017-10-13 15:45:00,134.13,134.17,134.11,134.16,18657.0,123.3967,123.4335,123.3783,123.4243,18657.0
2017-10-13 15:50:00,134.16,134.23,134.14,134.2,17928.0,123.4243,123.4887,123.4059,123.4611,17928.0
2017-10-13 15:55:00,134.2,134.2,134.01,134.1,51811.0,123.4611,123.4611,123.2863,123.3691,51811.0
2017-10-16 09:30:00,134.32,134.7,134.32,134.7,13964.0,123.5715,123.9211,123.5715,123.9211,13964.0
2017-10-16 09:35:00,134.71,134.76,134.55,134.56,4500.0,123.9303,123.9763,123.7831,123.7923,4500.0
2017-10-16 09:40:00,134.59,134.63,134.28,134.28,2300.0,123.8199,123.8567,123.5347,123.5347,2300.0
2017-10-16 09:45:00,134.33,134.55,134.27,134.38,13070.0,123.5807,123.7831,123.5255,123.6267,13070.0
2017-10-16 09:50:00,134.4,134.62,134.2,134.58,23282.0,123.6451,123.8475,123.4611,123.8107,23282.0
2017-10-16 09:55:00,134.52,134.68,134.45,134.51,10591.0,123.7555,123.9027,123.6911,123.7463,10591.0
2017-10-16 10:00:00,134.51,134.53,134.41,134.47,4801.0,123.7463,123.7647,123.6543,123.7095,4801.0
2017-10-16 10:05:00,134.47,134.64,134.45,134.64,7446.0,123.7095,123.8659,123.6911,123.8659,7446.0
2017-10-16 10:10:00,134.61,134.81,134.61,134.81,7463.0,123.8383,124.0223,123.8383,124.0223,7463.0
2017-10-16 10:15:00,134.78,134.81,134.6,134.64,6182.0,123.9947,124.0223,123.8291,123.8659,6182.0
2017-10-16 10:20:00,134.63,134.64,134.48,134.52,7294.0,123.8567,123.8659,123.7187,123.7555,7294.0
2017-10-16 10:25:00,134.51,134.51,134.29,134.36,6033.0,123.7463,123.7463,123.5439,123.6083,6033.0
2017-10-16 10:30:00,134.34,134.48,134.33,134.44,3360.0,123.5899,123.7187,123.5807,123.6819,3360.0
2017-10-16 10:35:00,134.49,134.65,134.44,134.6,9924.0,123.7279,123.8751,123.6819,123.8291,9924.0
2017-10-16 10:40:00,134.57,134.57,134.4,134.46,9263.0,123.8015,123.8015,123.6451,123.7003,9263.0
2017-10-16 10:45:00,134.46,134.54,134.34,134.41,3000.0,123.7003,123.7739,123.5899,123.6543,3000.0
2017-10-16 10:50:00,134.43,134.48,134.32,134.39,4396.0,123.6727,123.7187,123.5715,123.6359,4396.0
2017-10-16 10:55:00,134.37,134.52,134.34,134.46,17812.0,123.6175,123.7555,123.5899,123.7003,17812.0
2017-10-16 11:00:00,134.46,134.78,134.46,134.69,18953.0,123.7003,123.9947,123.7003,123.9119,18953.0
2017-10-16 11:05:00,134.71,134.8,134.67,134.76,12511.0,123.9303,124.0131,123.8935,123.9763,12511.0
2017-10-16 11:10:00,134.74,134.8,134.47,134.62,18378.0,123.9579,124.0131,123.7095,123.8475,18378.0
2017-10-16 11:15:00,134.61,134.69,134.48,134.58,34152.0,123.8383,123.9119,123.7187,123.8107,34152.0
2017-10-16 11:20:00,134.54,134.64,134.53,134.62,23036.0,123.7739,123.8659,123.7647,123.8475,23036.0
2017-10-16 11:25:00,134.59,134.66,134.55,134.65,30433.0,123.8199,123.8843,123.7831,123.8751,30433.0
2017-10-16 11:30:00,134.62,134.63,134.17,134.17,16206.0,123.8475,123.8567,123.4335,123.4335,16206.0
2017-10-16 11:35:00,134.16,134.23,134.15,134.19,2407.0,123.4243,123.4887,123.4151,123.4519,2407.0
2017-10-16 11:40:00,134.19,134.2,134.15,134.19,1298.0,123.4519,123.4611,123.4151,123.4519,1298.0
2017-10-16 11:45:00,134.17,134.18,134.12,134.17,2021.0,123.4335,123.4427,123.3875,123.4335,2021.0
2017-10-16 11:50:00,134.16,134.45,134.16,134.34,10736.0,123.4243,123.6911,123.4243,123.5899,10736.0
2017-10-16 11:55:00,134.34,134.46,134.3,134.43,6394.0,123.5899,123.7003,123.5531,123.6727,6394.0
2017-10-16 12:00:00,134.4,134.43,134.36,134.4,5124.0,123.6451,123.6727,123.6083,123.6451,5124.0
2017-10-16 12:05:00,134.41,134.46,134.37,134.46,4607.0,123.6543,123.7003,123.6175,123.7003,4607.0
2017-10-16 12:10:00,134.43,134.68,134.42,134.61,24242.0,123.6727,123.9027,123.6635,123.8383,24242.0
2017-10-16 12:15:00,134.58,134.63,134.51,134.63,22286.0,123.8107,123.8567,123.7463,123.8567,22286.0
2017-10-16 12:20:00,134.63,134.63,134.31,134.44,35035.0,123.8567,123.8567,123.5623,123.6819,35035.0
2017-10-16 12:25:00,134.4,134.51,134.36,134.5,12770.0,123.6451,123.7463,123.6083,123.7371,12770.0
2017-10-16 12:30:00,134.44,134.44,134.38,134.38,1800.0,123.6819,123.6819,123.6267,123.6267,1800.0
2017-10-16 12:35:00,134.38,134.45,134.35,134.45,7196.0,123.6267,123.6911,123.5991,123.6911,7196.0
2017-10-16 12:40:00,134.4,134.56,134.35,134.5,8603.0,123.6451,123.7923,123.5991,123.7371,8603.0
2017-10-16 12:45:00,134.53,134.56,134.47,134.53,6413.0,123.7647,123.7923,123.7095,123.7647,6413.0
2017-10-16 12:50:00,134.48,134.55,134.45,134.49,5410.0,123.7187,123.7831,123.6911,123.7279,5410.0
2017-10-16 12:55:00,134.51,134.53,134.48,134.52,4389.0,123.7463,123.7647,123.7187,123.7555,4389.0
2017-10-16 13:00:00,134.53,134.54,134.47,134.5,5600.0,123.7647,123.7739,123.7095,123.7371,5600.0
2017-10-16 13:05:00,134.49,134.61,134.48,134.56,3219.0,123.7279,123.8383,123.7187,123.7923,3219.0
2017-10-16 13:10:00,134.53,134.61,134.52,134.61,3100.0,123.7647,123.8383,123.7555,123.8383,3100.0
2017-10-16 13:15:00,134.6,134.61,134.56,134.61,1933.0,123.8291,123.8383,123.7923,123.8383,1933.0
2017-10-16 13:20:00,134.58,134.59,134.54,134.57,804.0,123.8107,123.8199,123.7739,123.8015,804.0
2017-10-16 13:25:00,134.54,134.58,134.54,134.58,700.0,123.7739,123.8107,123.7739,123.8107,700.0
2017-10-16 13:30:00,134.58,134.61,134.52,134.61,1867.0,123.8107,123.8383,123.7555,123.8383,1867.0
2017-10-16 13:35:00,134.65,134.7,134.61,134.68,12400.0,123.8751,123.9211,123.8383,123.9027,12400.0
2017-10-16 13:40:00,134.68,134.7,134.6,134.63,2164.0,123.9027,123.9211,123.8291,123.8567,2164.0
2017-10-16 13:45:00,134.62,134.67,134.59,134.65,1530.0,123.8475,123.8935,123.8199,123.8751,1530.0
2017-10-16 13:50:00,134.64,134.75,134.64,134.75,2629.0,123.8659,123.9671,123.8659,123.9671,2629.0
2017-10-16 13:55:00,134.72,134.8,134.71,134.77,3720.0,123.9395,124.0131,123.9303,123.9855,3720.0
2017-10-16 14:00:00,134.76,134.76,134.65,134.67,2385.0,123.9763,123.9763,123.8751,123.8935,2385.0
2017-10-16 14:05:00,134.7,134.74,134.68,134.72,2000.0,123.9211,123.9579,123.9027,123.9395,2000.0
2017-10-16 14:10:00,134.72,134.74,134.66,134.67,3567.0,123.9395,123.9579,123.8843,123.8935,3567.0
2017-10-16 14:15:00,134.65,134.65,134.57,134.65,5179.0,123.8751,123.8751,123.8015,123.8751,5179.0
2017-10-16 14:20:00,134.66,134.71,134.64,134.71,2958.0,123.8843,123.9303,123.8659,123.9303,2958.0
2017-10-16 14:25:00,134.66,134.79,134.65,134.78,4012.0,123.8843,124.0039,123.8751,123.9947,4012.0
2017-10-16 14:30:00,134.76,134.76,134.68,134.69,2395.0,123.9763,123.9763,123.9027,123.9119,2395.0
2017-10-16 14:35:00,134.69,134.7,134.62,134.65,2450.0,123.9119,123.9211,123.8475,123.8751,2450.0
2017-10-16 14:40:00,134.62,134.64,134.6,134.6,1814.0,123.8475,123.8659,123.8291,123.8291,1814.0
2017-10-16 14:45:00,134.6,134.6,134.49,134.55,3929.0,123.8291,123.8291,123.7279,123.7831,3929.0
2017-10-16 14:50:00,134.55,134.59,134.47,134.54,4579.0,123.7831,123.8199,123.7095,123.7739,4579.0
2017-10-16 14:55:00,134.51,134.52,134.46,134.5,679.0,123.7463,123.7555,123.7003,123.7371,679.0
2017-10-16 15:00:00,134.46,134.47,134.42,134.43,6676.0,123.7003,123.7095,123.6635,123.6727,6676.0
2017-10-16 15:05:00,134.42,134.42,134.34,134.34,3883.0,123.6635,123.6635,123.5899,123.5899,3883.0
2017-10-16 15:10:00,134.34,134.42,134.33,134.4,8390.0,123.5899,123.6635,123.5807,123.6451,8390.0
2017-10-16 15:15:00,134.39,134.42,134.36,134.41,5896.0,123.6359,123.6635,123.6083,123.6543,5896.0
2017-10-16 15:20:00,134.41,134.43,134.33,134.34,7548.0,123.6543,123.6727,123.5807,123.5899,7548.0
2017-10-16 15:25:00,134.34,134.41,134.34,134.36,6121.0,123.5899,123.6543,123.5899,123.6083,6121.0
2017-10-16 15:30:00,134.36,134.43,134.34,134.4,8376.0,123.6083,123.6727,123.5899,123.6451,8376.0
2017-10-16 15:35:00,134.42,134.44,134.37,134.43,8687.0,123.6635,123.6819,123.6175,123.6727,8687.0
2017-10-16 15:40:00,134.43,134.43,134.37,134.4,11795.0,123.6727,123.6727,123.6175,123.6451,11795.0
2017-10-16 15:45:00,134.39,134.51,134.39,134.49,15765.0,123.6359,123.7463,123.6359,123.7279,15765.0
2017-10-16 15:50:00,134.51,134.51,134.38,134.39,12189.0,123.7463,123.7463,123.6267,123.6359,12189.0
2017-10-16 15:55:00,134.39,134.49,134.38,134.44,49744.0,123.6359,123.7279,123.6267,123.6819,49744.0
2017-10-17 09:30:00,134.14,134.5,134.14,134.19,15448.0,123.4059,123.7371,123.4059,123.4519,15448.0
2017-10-17 09:35:00,134.18,134.24,133.87,133.87,9328.0,123.4427,123.4979,123.1575,123.1575,9328.0
2017-10-17 09:40:00,133.77,133.99,133.72,133.87,7417.0,123.0655,123.2679,123.0195,123.1575,7417.0
2017-10-17 09:45:00,133.93,133.93,133.75,133.75,2700.0,123.2127,123.2127,123.0471,123.0471,2700.0
2017-10-17 09:50:00,133.79,133.93,133.7,133.88,8520.0,123.0839,123.2127,123.0011,123.1667,8520.0
2017-10-17 09:55:00,133.92,133.94,133.65,133.67,8127.0,123.2035,123.2219,122.9551,122.9735,8127.0
2017-10-17 10:00:00,133.58,133.61,133.51,133.53,84652.0,122.8907,122.9183,122.8263,122.8447,84652.0
2017-10-17 10:05:00,133.52,133.53,133.19,133.26,15254.0,122.8355,122.8447,122.5319,122.5963,15254.0
2017-10-17 10:10:00,133.25,133.36,133.19,133.36,64670.0,122.5871,122.6883,122.5319,122.6883,64670.0
2017-10-17 10:15:00,133.36,133.36,133.1,133.1,21510.0,122.6883,122.6883,122.4491,122.4491,21510.0
2017-10-17 10:20:00,133.1,133.17,132.91,132.95,25098.0,122.4491,122.5135,122.2743,122.3111,25098.0
2017-10-17 10:25:00,132.94,132.96,132.74,132.77,16464.0,122.3019,122.3203,122.1179,122.1455,16464.0
2017-10-17 10:30:00,132.78,132.82,132.6,132.63,13624.0,122.1547,122.1915,121.9891,122.0167,13624.0
2017-10-17 10:35:00,132.64,132.66,132.44,132.51,17178.0,122.0259,122.0443,121.8419,121.9063,17178.0
2017-10-17 10:40:00,132.5,132.79,132.46,132.78,27558.0,121.8971,122.1639,121.8603,122.1547,27558.0
2017-10-17 10:45:00,132.77,132.77,132.51,132.6,6475.0,122.1455,122.1455,121.9063,121.9891,6475.0
2017-10-17 10:50:00,132.56,132.6,132.34,132.37,44001.0,121.9523,121.9891,121.7499,121.7775,44001.0
2017-10-17 10:55:00,132.38,132.51,132.38,132.43,4380.0,121.7867,121.9063,121.7867,121.8327,4380.0
2017-10-17 11:00:00,132.45,132.87,132.45,132.84,18128.0,121.8511,122.2375,121.8511,122.2099,18128.0
2017-10-17 11:05:00,132.89,132.89,132.77,132.84,3600.0,122.2559,122.2559,122.1455,122.2099,3600.0
2017-10-17 11:10:00,132.86,132.92,132.83,132.86,3139.0,122.2283,122.2835,122.2007,122.2283,3139.0
2017-10-17 11:15:00,132.84,132.85,132.73,132.81,6228.0,122.2099,122.2191,122.1087,122.1823,6228.0
2017-10-17 11:20:00,132.76,132.83,132.76,132.82,4779.0,122.1363,122.2007,122.1363,122.1915,4779.0
2017-10-17 11:25:00,132.77,132.8,132.71,132.74,16795.0,122.1455,122.1731,122.0903,122.1179,16795.0
2017-10-17 11:30:00,132.72,132.81,132.61,132.61,13893.0,122.0995,122.1823,121.9983,121.9983,13893.0
2017-10-17 11:35:00,132.63,132.74,132.62,132.71,9961.0,122.0167,122.1179,122.0075,122.0903,9961.0
2017-10-17 11:40:00,132.75,132.86,132.74,132.82,2400.0,122.1271,122.2283,122.1179,122.1915,2400.0
2017-10-17 11:45:00,132.81,132.94,132.81,132.94,5542.0,122.1823,122.3019,122.1823,122.3019,5542.0
2017-10-17 11:50:00,132.99,133.23,132.94,133.14,10370.0,122.3479,122.5687,122.3019,122.4859,10370.0
2017-10-17 11:55:00,133.23,133.34,133.23,133.25,6157.0,122.5687,122.6699,122.5687,122.5871,6157.0
2017-10-17 12:00:00,133.28,133.31,132.94,133.02,5682.0,122.6147,122.6423,122.3019,122.3755,5682.0
2017-10-17 12:05:00,133.05,133.11,132.95,132.98,6583.0,122.4031,122.4583,122.3111,122.3387,6583.0
2017-10-17 12:10:00,133.0,133.06,132.98,133.01,7689.0,122.3571,122.4123,122.3387,122.3663,7689.0
2017-10-17 12:15:00,133.06,133.15,133.04,133.1,4152.0,122.4123,122.4951,122.3939,122.4491,4152.0
2017-10-17 12:20:00,133.07,133.08,132.99,133.04,2866.0,122.4215,122.4307,122.3479,122.3939,2866.0
2017-10-17 12:25:00,133.05,133.08,133.02,133.06,1631.0,122.4031,122.4307,122.3755,122.4123,1631.0
2017-10-17 12:30:00,133.01,133.06,132.99,133.03,2505.0,122.3663,122.4123,122.3479,122.3847,2505.0
2017-10-17 12:35:00,133.02,133.08,133.01,133.01,2099.0,122.3755,122.4307,122.3663,122.3663,2099.0
2017-10-17 12:40:00,133.0,133.05,132.97,133.0,10362.0,122.3571,122.4031,122.3295,122.3571,10362.0
2017-10-17 12:45:00,133.03,133.03,132.98,133.02,16620.0,122.3847,122.3847,122.3387,122.3755,16620.0
2017-10-17 12:50:00,133.0,133.0,132.84,132.87,5308.0,122.3571,122.3571,122.2099,122.2375,5308.0
2017-10-17 12:55:00,132.86,132.89,132.83,132.87,3627.0,122.2283,122.2559,122.2007,122.2375,3627.0
2017-10-17 13:00:00,132.83,132.83,132.75,132.75,2525.0,122.2007,122.2007,122.1271,122.1271,2525.0
2017-10-17 13:05:00,132.73,132.81,132.73,132.73,5675.0,122.1087,122.1823,122.1087,122.1087,5675.0
2017-10-17 13:10:00,132.78,132.78,132.72,132.72,1837.0,122.1547,122.1547,122.0995,122.0995,1837.0
2017-10-17 13:15:00,132.72,132.79,132.69,132.69,4046.0,122.0995,122.1639,122.0719,122.0719,4046.0
2017-10-17 13:20:00,132.69,132.71,132.59,132.59,4178.0,122.0719,122.0903,121.9799,121.9799,4178.0
2017-10-17 13:25:00,132.58,132.62,132.55,132.58,2800.0,121.9707,122.0075,121.9431,121.9707,2800.0
2017-10-17 13:30:00,132.58,132.62,132.53,132.57,3500.0,121.9707,122.0075,121.9247,121.9615,3500.0
2017-10-17 13:35:00,132.56,132.7,132.56,132.69,5724.0,121.9523,122.0811,121.9523,122.0719,5724.0
2017-10-17 13:40:00,132.68,132.69,132.64,132.65,3233.0,122.0627,122.0719,122.0259,122.0351,3233.0
2017-10-17 13:45:00,132.62,132.66,132.56,132.66,2291.0,122.0075,122.0443,121.9523,122.0443,2291.0
2017-10-17 13:50:00,132.64,132.64,132.58,132.62,3405.0,122.0259,122.0259,121.9707,122.0075,3405.0
2017-10-17 13:55:00,132.65,132.66,132.55,132.6,4988.0,122.0351,122.0443,121.9431,121.9891,4988.0
2017-10-17 14:00:00,132.6,132.68,132.59,132.68,4045.0,121.9891,122.0627,121.9799,122.0627,4045.0
2017-10-17 14:05:00,132.69,132.73,132.66,132.71,2710.0,122.0719,122.1087,122.0443,122.0903,2710.0
2017-10-17 14:10:00,132.72,132.73,132.65,132.65,3305.0,122.0995,122.1087,122.0351,122.0351,3305.0
2017-10-17 14:15:00,132.69,132.7,132.63,132.64,1842.0,122.0719,122.0811,122.0167,122.0259,1842.0
2017-10-17 14:20:00,132.64,132.66,132.62,132.65,3900.0,122.0259,122.0443,122.0075,122.0351,3900.0
2017-10-17 14:25:00,132.65,132.65,132.55,132.58,2650.0,122.0351,122.0351,121.9431,121.9707,2650.0
2017-10-17 14:30:00,132.58,132.6,132.56,132.59,6433.0,121.9707,121.9891,121.9523,121.9799,6433.0
2017-10-17 14:35:00,132.6,132.64,132.59,132.64,4422.0,121.9891,122.0259,121.9799,122.0259,4422.0
2017-10-17 14:40:00,132.66,132.67,132.61,132.61,3414.0,122.0443,122.0535,121.9983,121.9983,3414.0
2017-10-17 14:45:00,132.62,132.66,132.57,132.63,7207.0,122.0075,122.0443,121.9615,122.0167,7207.0
2017-10-17 14:50:00,132.62,132.68,132.61,132.65,3800.0,122.0075,122.0627,121.9983,122.0351,3800.0
2017-10-17 14:55:00,132.66,132.66,132.63,132.65,2808.0,122.0443,122.0443,122.0167,122.0351,2808.0
2017-10-17 15:00:00,132.65,132.65,132.63,132.65,800.0,122.0351,122.0351,122.0167,122.0351,800.0
2017-10-17 15:05:00,132.65,132.75,132.64,132.69,5578.0,122.0351,122.1271,122.0259,122.0719,5578.0
2017-10-17 15:10:00,132.7,132.75,132.7,132.71,4593.0,122.0811,122.1271,122.0811,122.0903,4593.0
2017-10-17 15:15:00,132.71,132.72,132.67,132.7,5561.0,122.0903,122.0995,122.0535,122.0811,5561.0
2017-10-17 15:20:00,132.69,132.71,132.66,132.66,8527.0,122.0719,122.0903,122.0443,122.0443,8527.0
2017-10-17 15:25:00,132.66,132.67,132.55,132.63,14016.0,122.0443,122.0535,121.9431,122.0167,14016.0
2017-10-17 15:30:00,132.63,132.63,132.56,132.59,11286.0,122.0167,122.0167,121.9523,121.9799,11286.0
2017-10-17 15:35:00,132.58,132.65,132.58,132.63,12196.0,121.9707,122.0351,121.9707,122.0167,12196.0
2017-10-17 15:40:00,132.62,132.65,132.56,132.6,27221.0,122.0075,122.0351,121.9523,121.9891,27221.0
2017-10-17 15:45:00,132.59,132.6,132.48,132.5,19628.0,121.9799,121.9891,121.8787,121.8971,19628.0
2017-10-17 15:50:00,132.51,132.57,132.5,132.53,21342.0,121.9063,121.9615,121.8971,121.9247,21342.0
2017-10-17 15:55:00,132.52,132.59,132.48,132.54,74091.0,121.9155,121.9799,121.8787,121.9339,74091.0
2017-10-18 09:30:00,133.0,133.3,132.67,133.01,14259.0,122.3571,122.6331,122.0535,122.3663,14259.0
2017-10-18 09:35:00,133.01,133.01,132.51,132.59,8683.0,122.3663,122.3663,121.9063,121.9799,8683.0
2017-10-18 09:40:00,132.47,132.49,132.14,132.26,7993.0,121.8695,121.8879,121.5659,121.6763,7993.0
2017-10-18 09:45:00,132.21,132.24,131.69,131.69,4080.0,121.6303,121.6579,121.1519,121.1519,4080.0
2017-10-18 09:50:00,131.69,131.97,131.6,131.89,10994.0,121.1519,121.4095,121.0691,121.3359,10994.0
2017-10-18 09:55:00,131.77,131.83,131.66,131.66,4225.0,121.2255,121.2807,121.1243,121.1243,4225.0
2017-10-18 10:00:00,131.74,131.79,131.4,131.4,12397.0,121.1979,121.2439,120.8851,120.8851,12397.0
2017-10-18 10:05:00,131.47,131.69,131.46,131.67,4801.0,120.9495,121.1519,120.9403,121.1335,4801.0
2017-10-18 10:10:00,131.7,131.87,131.67,131.8,6891.0,121.1611,121.3175,121.1335,121.2531,6891.0
2017-10-18 10:15:00,131.79,131.85,131.66,131.85,6133.0,121.2439,121.2991,121.1243,121.2991,6133.0
2017-10-18 10:20:00,131.94,132.05,131.87,132.03,7102.0,121.3819,121.4831,121.3175,121.4647,7102.0
2017-10-18 10:25:00,132.03,132.12,132.02,132.06,4712.0,121.4647,121.5475,121.4555,121.4923,4712.0
2017-10-18 10:30:00,132.04,132.04,131.91,131.91,3925.0,121.4739,121.4739,121.3543,121.3543,3925.0
2017-10-18 10:35:00,131.92,131.97,131.92,131.97,2390.0,121.3635,121.4095,121.3635,121.4095,2390.0
2017-10-18 10:40:00,131.96,131.99,131.88,131.91,5502.0,121.4003,121.4279,121.3267,121.3543,5502.0
2017-10-18 10:45:00,131.95,131.96,131.85,131.85,5588.0,121.3911,121.4003,121.2991,121.2991,5588.0
2017-10-18 10:50:00,131.88,132.02,131.88,131.93,9320.0,121.3267,121.4555,121.3267,121.3727,9320.0
2017-10-18 10:55:00,131.97,132.01,131.82,131.82,9374.0,121.4095,121.4463,121.2715,121.2715,9374.0
2017-10-18 11:00:00,131.81,132.01,131.8,131.92,11093.0,121.2623,121.4463,121.2531,121.3635,11093.0
2017-10-18 11:05:00,131.9,131.9,131.81,131.89,4092.0,121.3451,121.3451,121.2623,121.3359,4092.0
2017-10-18 11:10:00,131.9,132.0,131.87,132.0,3611.0,121.3451,121.4371,121.3175,121.4371,3611.0
2017-10-18 11:15:00,131.96,131.97,131.74,131.76,8739.0,121.4003,121.4095,121.1979,121.2163,8739.0
2017-10-18 11:20:00,131.78,131.85,131.77,131.78,5100.0,121.2347,121.2991,121.2255,121.2347,5100.0
2017-10-18 11:25:00,131.77,131.86,131.76,131.86,2486.0,121.2255,121.3083,121.2163,121.3083,2486.0
2017-10-18 11:30:00,131.86,131.92,131.85,131.92,2900.0,121.3083,121.3635,121.2991,121.3635,2900.0
2017-10-18 11:35:00,131.91,131.91,131.83,131.85,4328.0,121.3543,121.3543,121.2807,121.2991,4328.0
2017-10-18 11:40:00,131.86,131.88,131.82,131.82,5860.0,121.3083,121.3267,121.2715,121.2715,5860.0
2017-10-18 11:45:00,131.81,131.85,131.79,131.8,1547.0,121.2623,121.2991,121.2439,121.2531,1547.0
2017-10-18 11:50:00,131.81,131.87,131.81,131.84,2036.0,121.2623,121.3175,121.2623,121.2899,2036.0
2017-10-18 11:55:00,131.83,131.88,131.81,131.85,4288.0,121.2807,121.3267,121.2623,121.2991,4288.0
2017-10-18 12:00:00,131.83,131.84,131.71,131.72,2342.0,121.2807,121.2899,121.1703,121.1795,2342.0
2017-10-18 12:05:00,131.74,131.79,131.7,131.7,16043.0,121.1979,121.2439,121.1611,121.1611,16043.0
2017-10-18 12:10:00,131.7,131.79,131.69,131.71,6379.0,121.1611,121.2439,121.1519,121.1703,6379.0
2017-10-18 12:15:00,131.71,131.71,131.62,131.62,4491.0,121.1703,121.1703,121.0875,121.0875,4491.0
2017-10-18 12:20:00,131.61,131.74,131.6,131.74,31584.0,121.0783,121.1979,121.0691,121.1979,31584.0
2017-10-18 12:25:00,131.75,131.77,131.72,131.72,3200.0,121.2071,121.2255,121.1795,121.1795,3200.0
2017-10-18 12:30:00,131.72,131.77,131.54,131.54,49211.0,121.1795,121.2255,121.0139,121.0139,49211.0
2017-10-18 12:35:00,131.56,131.66,131.55,131.62,7491.0,121.0323,121.1243,121.0231,121.0875,7491.0
2017-10-18 12:40:00,131.59,131.59,131.49,131.51,6821.0,121.0599,121.0599,120.9679,120.9863,6821.0
2017-10-18 12:45:00,131.49,131.53,131.44,131.5,8853.0,120.9679,121.0047,120.9219,120.9771,8853.0
2017-10-18 12:50:00,131.49,131.52,131.46,131.52,2500.0,120.9679,120.9955,120.9403,120.9955,2500.0
2017-10-18 12:55:00,131.54,131.6,131.54,131.55,3444.0,121.0139,121.0691,121.0139,121.0231,3444.0
2017-10-18 13:00:00,131.56,131.76,131.55,131.74,9736.0,121.0323,121.2163,121.0231,121.1979,9736.0
2017-10-18 13:05:00,131.75,131.78,131.68,131.68,5000.0,121.2071,121.2347,121.1427,121.1427,5000.0
2017-10-18 13:10:00,131.72,131.75,131.68,131.74,2200.0,121.1795,121.2071,121.1427,121.1979,2200.0
2017-10-18 13:15:00,131.74,131.79,131.68,131.78,6607.0,121.1979,121.2439,121.1427,121.2347,6607.0
2017-10-18 13:20:00,131.78,131.82,131.73,131.81,7230.0,121.2347,121.2715,121.1887,121.2623,7230.0
2017-10-18 13:25:00,131.82,131.84,131.74,131.79,4657.0,121.2715,121.2899,121.1979,121.2439,4657.0
2017-10-18 13:30:00,131.79,131.79,131.73,131.78,3054.0,121.2439,121.2439,121.1887,121.2347,3054.0
2017-10-18 13:35:00,131.79,131.81,131.73,131.78,4529.0,121.2439,121.2623,121.1887,121.2347,4529.0
2017-10-18 13:40:00,131.78,131.85,131.78,131.85,2759.0,121.2347,121.2991,121.2347,121.2991,2759.0
2017-10-18 13:45:00,131.84,131.98,131.81,131.95,14235.0,121.2899,121.4187,121.2623,121.3911,14235.0
2017-10-18 13:50:00,131.95,131.95,131.88,131.91,9682.0,121.3911,121.3911,121.3267,121.3543,9682.0
2017-10-18 13:55:00,131.93,131.93,131.85,131.88,5433.0,121.3727,121.3727,121.2991,121.3267,5433.0
2017-10-18 14:00:00,131.88,131.91,131.85,131.9,7255.0,121.3267,121.3543,121.2991,121.3451,7255.0
2017-10-18 14:05:00,131.91,131.96,131.91,131.91,5300.0,121.3543,121.4003,121.3543,121.3543,5300.0
2017-10-18 14:10:00,131.93,131.97,131.93,131.97,3475.0,121.3727,121.4095,121.3727,121.4095,3475.0
2017-10-18 14:15:00,131.96,131.96,131.86,131.86,6440.0,121.4003,121.4003,121.3083,121.3083,6440.0
2017-10-18 14:20:00,131.89,131.91,131.77,131.79,5292.0,121.3359,121.3543,121.2255,121.2439,5292.0
2017-10-18 14:25:00,131.77,131.79,131.75,131.76,14107.0,121.2255,121.2439,121.2071,121.2163,14107.0
2017-10-18 14:30:00,131.75,131.76,131.65,131.65,8480.0,121.2071,121.2163,121.1151,121.1151,8480.0
2017-10-18 14:35:00,131.65,131.69,131.63,131.63,6640.0,121.1151,121.1519,121.0967,121.0967,6640.0
2017-10-18 14:40:00,131.62,131.63,131.59,131.61,4505.0,121.0875,121.0967,121.0599,121.0783,4505.0
2017-10-18 14:45:00,131.6,131.6,131.54,131.57,5893.0,121.0691,121.0691,121.0139,121.0415,5893.0
2017-10-18 14:50:00,131.56,131.59,131.56,131.58,4525.0,121.0323,121.0599,121.0323,121.0507,4525.0
2017-10-18 14:55:00,131.59,131.59,131.32,131.32,11619.0,121.0599,121.0599,120.8115,120.8115,11619.0
2017-10-18 15:00:00,131.36,131.45,131.36,131.43,18626.0,120.8483,120.9311,120.8483,120.9127,18626.0
2017-10-18 15:05:00,131.43,131.45,131.33,131.34,20916.0,120.9127,120.9311,120.8207,120.8299,20916.0
2017-10-18 15:10:00,131.36,131.55,131.29,131.55,18001.0,120.8483,121.0231,120.7839,121.0231,18001.0
2017-10-18 15:15:00,131.55,131.56,131.47,131.47,18087.0,121.0231,121.0323,120.9495,120.9495,18087.0
2017-10-18 15:20:00,131.47,131.5,131.46,131.49,9917.0,120.9495,120.9771,120.9403,120.9679,9917.0
2017-10-18 15:25:00,131.49,131.49,131.41,131.45,12151.0,120.9679,120.9679,120.8943,120.9311,12151.0
2017-10-18 15:30:00,131.44,131.65,131.44,131.63,11022.0,120.9219,121.1151,120.9219,121.0967,11022.0
2017-10-18 15:35:00,131.62,131.75,131.58,131.73,10506.0,121.0875,121.2071,121.0507,121.1887,10506.0
2017-10-18 15:40:00,131.73,131.73,131.64,131.64,15841.0,121.1887,121.1887,121.1059,121.1059,15841.0
2017-10-18 15:45:00,131.65,131.66,131.56,131.62,50622.0,121.1151,121.1243,121.0323,121.0875,50622.0
2017-10-18 15:50:00,131.61,131.63,131.59,131.6,40910.0,121.0783,121.0967,121.0599,121.0691,40910.0
2017-10-18 15:55:00,131.61,131.71,131.58,131.7,78753.0,121.0783,121.1703,121.0507,121.1611,78753.0
2017-10-19 09:30:00,131.56,131.95,131.14,131.28,15218.0,121.0323,121.3911,120.6459,120.7747,15218.0
2017-10-19 09:35:00,131.3,131.61,131.14,131.43,4308.0,120.7931,121.0783,120.6459,120.9127,4308.0
2017-10-19 09:40:00,131.45,131.53,131.45,131.53,2401.0,120.9311,121.0047,120.9311,121.0047,2401.0
2017-10-19 09:45:00,131.55,131.62,131.43,131.46,6586.0,121.0231,121.0875,120.9127,120.9403,6586.0
2017-10-19 09:50:00,131.46,131.5,131.42,131.42,3178.0,120.9403,120.9771,120.9035,120.9035,3178.0
2017-10-19 09:55:00,131.4,131.41,131.24,131.26,4160.0,120.8851,120.8943,120.7379,120.7563,4160.0
2017-10-19 10:00:00,131.32,131.39,131.26,131.28,2431.0,120.8115,120.8759,120.7563,120.7747,2431.0
2017-10-19 10:05:00,131.31,131.35,130.95,130.95,5829.0,120.8023,120.8391,120.4712,120.4712,5829.0
2017-10-19 10:10:00,130.98,131.15,130.96,131.13,2830.0,120.4988,120.6551,120.4804,120.6367,2830.0
2017-10-19 10:15:00,131.13,131.13,131.04,131.1,3700.0,120.6367,120.6367,120.554,120.6091,3700.0
2017-10-19 10:20:00,131.1,131.2,131.08,131.15,3445.0,120.6091,120.7011,120.5908,120.6551,3445.0
2017-10-19 10:25:00,131.13,131.23,131.07,131.23,3500.0,120.6367,120.7287,120.5816,120.7287,3500.0
2017-10-19 10:30:00,131.23,131.36,131.2,131.32,5452.0,120.7287,120.8483,120.7011,120.8115,5452.0
2017-10-19 10:35:00,131.34,131.39,131.27,131.3,6515.0,120.8299,120.8759,120.7655,120.7931,6515.0
2017-10-19 10:40:00,131.31,131.43,131.2,131.3,7800.0,120.8023,120.9127,120.7011,120.7931,7800.0
2017-10-19 10:45:00,131.35,131.48,131.33,131.45,4702.0,120.8391,120.9587,120.8207,120.9311,4702.0
2017-10-19 10:50:00,131.48,131.65,131.45,131.65,5147.0,120.9587,121.1151,120.9311,121.1151,5147.0
2017-10-19 10:55:00,131.61,131.61,131.42,131.45,7900.0,121.0783,121.0783,120.9035,120.9311,7900.0
2017-10-19 11:00:00,131.5,131.61,131.47,131.55,3550.0,120.9771,121.0783,120.9495,121.0231,3550.0
2017-10-19 11:05:00,131.5,131.53,131.45,131.48,5125.0,120.9771,121.0047,120.9311,120.9587,5125.0
2017-10-19 11:10:00,131.45,131.52,131.42,131.52,2492.0,120.9311,120.9955,120.9035,120.9955,2492.0
2017-10-19 11:15:00,131.51,131.51,131.41,131.41,3519.0,120.9863,120.9863,120.8943,120.8943,3519.0
2017-10-19 11:20:00,131.47,131.53,131.42,131.42,2657.0,120.9495,121.0047,120.9035,120.9035,2657.0
2017-10-19 11:25:00,131.44,131.53,131.44,131.5,3210.0,120.9219,121.0047,120.9219,120.9771,3210.0
2017-10-19 11:30:00,131.52,131.62,131.46,131.62,4769.0,120.9955,121.0875,120.9403,121.0875,4769.0
2017-10-19 11:35:00,131.68,131.68,131.61,131.62,3300.0,121.1427,121.1427,121.0783,121.0875,3300.0
2017-10-19 11:40:00,131.64,131.7,131.64,131.68,2935.0,121.1059,121.1611,121.1059,121.1427,2935.0
2017-10-19 11:45:00,131.69,131.69,131.61,131.64,5382.0,121.1519,121.1519,121.0783,121.1059,5382.0
2017-10-19 11:50:00,131.66,131.76,131.66,131.72,2500.0,121.1243,121.2163,121.1243,121.1795,2500.0
2017-10-19 11:55:00,131.75,131.75,131.68,131.68,1700.0,121.2071,121.2071,121.1427,121.1427,1700.0
2017-10-19 12:00:00,131.69,131.71,131.61,131.61,4898.0,121.1519,121.1703,121.0783,121.0783,4898.0
2017-10-19 12:05:00,131.62,131.64,131.44,131.61,10360.0,121.0875,121.1059,120.9219,121.0783,10360.0
2017-10-19 12:10:00,131.6,131.62,131.57,131.58,1376.0,121.0691,121.0875,121.0415,121.0507,1376.0
2017-10-19 12:15:00,131.6,131.61,131.56,131.58,2400.0,121.0691,121.0783,121.0323,121.0507,2400.0
2017-10-19 12:20:00,131.61,131.68,131.61,131.68,1890.0,121.0783,121.1427,121.0783,121.1427,1890.0
2017-10-19 12:25:00,131.7,131.71,131.66,131.71,2844.0,121.1611,121.1703,121.1243,121.1703,2844.0
2017-10-19 12:30:00,131.68,131.71,131.67,131.67,1520.0,121.1427,121.1703,121.1335,121.1335,1520.0
2017-10-19 12:35:00,131.69,131.7,131.64,131.69,2600.0,121.1519,121.1611,121.1059,121.1519,2600.0
2017-10-19 12:40:00,131.65,131.67,131.61,131.66,1920.0,121.1151,121.1335,121.0783,121.1243,1920.0
2017-10-19 12:45:00,131.64,131.64,131.49,131.49,8800.0,121.1059,121.1059,120.9679,120.9679,8800.0
2017-10-19 12:50:00,131.52,131.62,131.52,131.57,2372.0,120.9955,121.0875,120.9955,121.0415,2372.0
2017-10-19 12:55:00,131.61,131.62,131.58,131.6,1035.0,121.0783,121.0875,121.0507,121.0691,1035.0
2017-10-19 13:00:00,131.61,131.61,131.57,131.61,2020.0,121.0783,121.0783,121.0415,121.0783,2020.0
2017-10-19 13:05:00,131.62,131.71,131.61,131.71,2619.0,121.0875,121.1703,121.0783,121.1703,2619.0
2017-10-19 13:10:00,131.71,131.83,131.71,131.74,12617.0,121.1703,121.2807,121.1703,121.1979,12617.0
2017-10-19 13:15:00,131.72,131.78,131.68,131.71,2700.0,121.1795,121.2347,121.1427,121.1703,2700.0
2017-10-19 13:20:00,131.7,131.78,131.66,131.73,5500.0,121.1611,121.2347,121.1243,121.1887,5500.0
2017-10-19 13:25:00,131.76,131.81,131.64,131.81,19600.0,121.2163,121.2623,121.1059,121.2623,19600.0
2017-10-19 13:30:00,131.78,131.79,131.73,131.74,2824.0,121.2347,121.2439,121.1887,121.1979,2824.0
2017-10-19 13:35:00,131.75,131.76,131.71,131.71,11260.0,121.2071,121.2163,121.1703,121.1703,11260.0
2017-10-19 13:40:00,131.7,131.82,131.69,131.82,4302.0,121.1611,121.2715,121.1519,121.2715,4302.0
2017-10-19 13:45:00,131.81,131.82,131.75,131.75,3163.0,121.2623,121.2715,121.2071,121.2071,3163.0
2017-10-19 13:50:00,131.76,131.86,131.76,131.81,1500.0,121.2163,121.3083,121.2163,121.2623,1500.0
2017-10-19 13:55:00,131.81,131.85,131.78,131.83,3886.0,121.2623,121.2991,121.2347,121.2807,3886.0
2017-10-19 14:00:00,131.88,131.9,131.84,131.88,4426.0,121.3267,121.3451,121.2899,121.3267,4426.0
2017-10-19 14:05:00,131.92,131.92,131.81,131.84,4656.0,121.3635,121.3635,121.2623,121.2899,4656.0
2017-10-19 14:10:00,131.84,131.84,131.76,131.76,1200.0,121.2899,121.2899,121.2163,121.2163,1200.0
2017-10-19 14:15:00,131.75,131.75,131.66,131.66,1923.0,121.2071,121.2071,121.1243,121.1243,1923.0
2017-10-19 14:20:00,131.64,131.76,131.64,131.76,11010.0,121.1059,121.2163,121.1059,121.2163,11010.0
2017-10-19 14:25:00,131.81,131.96,131.81,131.93,15883.0,121.2623,121.4003,121.2623,121.3727,15883.0
2017-10-19 14:30:00,131.92,131.92,131.75,131.78,5551.0,121.3635,121.3635,121.2071,121.2347,5551.0
2017-10-19 14:35:00,131.78,131.86,131.75,131.78,3334.0,121.2347,121.3083,121.2071,121.2347,3334.0
2017-10-19 14:40:00,131.79,131.83,131.77,131.83,3697.0,121.2439,121.2807,121.2255,121.2807,3697.0
2017-10-19 14:45:00,131.81,131.83,131.79,131.81,2964.0,121.2623,121.2807,121.2439,121.2623,2964.0
2017-10-19 14:50:00,131.8,131.8,131.72,131.72,3595.0,121.2531,121.2531,121.1795,121.1795,3595.0
2017-10-19 14:55:00,131.73,131.76,131.68,131.69,4277.0,121.1887,121.2163,121.1427,121.1519,4277.0
2017-10-19 15:00:00,131.7,131.77,131.67,131.71,3818.0,121.1611,121.2255,121.1335,121.1703,3818.0
2017-10-19 15:05:00,131.72,131.73,131.62,131.68,7406.0,121.1795,121.1887,121.0875,121.1427,7406.0
2017-10-19 15:10:00,131.66,131.71,131.65,131.71,3300.0,121.1243,121.1703,121.1151,121.1703,3300.0
2017-10-19 15:15:00,131.71,131.8,131.71,131.71,4043.0,121.1703,121.2531,121.1703,121.1703,4043.0
2017-10-19 15:20:00,131.68,131.69,131.61,131.65,7140.0,121.1427,121.1519,121.0783,121.1151,7140.0
2017-10-19 15:25:00,131.65,131.68,131.61,131.64,7483.0,121.1151,121.1427,121.0783,121.1059,7483.0
2017-10-19 15:30:00,131.65,131.71,131.64,131.7,4331.0,121.1151,121.1703,121.1059,121.1611,4331.0
2017-10-19 15:35:00,131.7,131.74,131.69,131.71,17348.0,121.1611,121.1979,121.1519,121.1703,17348.0
2017-10-19 15:40:00,131.73,131.77,131.67,131.73,6526.0,121.1887,121.2255,121.1335,121.1887,6526.0
2017-10-19 15:45:00,131.73,131.74,131.66,131.71,11279.0,121.1887,121.1979,121.1243,121.1703,11279.0
2017-10-19 15:50:00,131.72,131.72,131.69,131.72,9543.0,121.1795,121.1795,121.1519,121.1795,9543.0
2017-10-19 15:55:00,131.72,131.78,131.68,131.77,40464.0,121.1795,121.2347,121.1427,121.2255,40464.0
2017-10-20 09:30:00,132.21,132.6,131.85,132.43,53410.0,121.6303,121.9891,121.2991,121.8327,53410.0
2017-10-20 09:35:00,132.42,132.42,131.85,132.08,3600.0,121.8235,121.8235,121.2991,121.5107,3600.0
2017-10-20 09:40:00,132.24,132.24,132.0,132.07,703.0,121.6579,121.6579,121.4371,121.5015,703.0
2017-10-20 09:45:00,132.05,132.34,132.01,132.22,5019.0,121.4831,121.7499,121.4463,121.6395,5019.0
2017-10-20 09:50:00,132.2,132.2,132.05,132.12,1500.0,121.6211,121.6211,121.4831,121.5475,1500.0
2017-10-20 09:55:00,132.15,132.17,132.02,132.08,3537.0,121.5751,121.5935,121.4555,121.5107,3537.0
2017-10-20 10:00:00,132.05,132.07,131.96,131.96,2000.0,121.4831,121.5015,121.4003,121.4003,2000.0
2017-10-20 10:05:00,132.02,132.04,131.97,132.02,1085.0,121.4555,121.4739,121.4095,121.4555,1085.0
2017-10-20 10:10:00,131.98,132.01,131.92,131.92,2610.0,121.4187,121.4463,121.3635,121.3635,2610.0
2017-10-20 10:15:00,131.93,131.95,131.88,131.94,5281.0,121.3727,121.3911,121.3267,121.3819,5281.0
2017-10-20 10:20:00,131.91,132.09,131.91,132.0,3761.0,121.3543,121.5199,121.3543,121.4371,3761.0
2017-10-20 10:25:00,132.0,132.04,131.96,132.01,2764.0,121.4371,121.4739,121.4003,121.4463,2764.0
2017-10-20 10:30:00,132.01,132.02,131.99,132.0,3637.0,121.4463,121.4555,121.4279,121.4371,3637.0
2017-10-20 10:35:00,132.0,132.09,132.0,132.06,4201.0,121.4371,121.5199,121.4371,121.4923,4201.0
2017-10-20 10:40:00,132.07,132.11,132.05,132.1,3797.0,121.5015,121.5383,121.4831,121.5291,3797.0
2017-10-20 10:45:00,132.13,132.14,132.1,132.11,2000.0,121.5567,121.5659,121.5291,121.5383,2000.0
2017-10-20 10:50:00,132.1,132.12,132.08,132.09,3713.0,121.5291,121.5475,121.5107,121.5199,3713.0
2017-10-20 10:55:00,132.09,132.17,132.09,132.17,7847.0,121.5199,121.5935,121.5199,121.5935,7847.0
2017-10-20 11:00:00,132.18,132.2,132.14,132.2,3355.0,121.6027,121.6211,121.5659,121.6211,3355.0
2017-10-20 11:05:00,132.19,132.31,132.18,132.22,5561.0,121.6119,121.7223,121.6027,121.6395,5561.0
2017-10-20 11:10:00,132.21,132.26,132.17,132.18,7292.0,121.6303,121.6763,121.5935,121.6027,7292.0
2017-10-20 11:15:00,132.15,132.16,132.07,132.08,9486.0,121.5751,121.5843,121.5015,121.5107,9486.0
2017-10-20 11:20:00,132.07,132.14,132.04,132.13,4734.0,121.5015,121.5659,121.4739,121.5567,4734.0
2017-10-20 11:25:00,132.14,132.14,132.05,132.08,15264.0,121.5659,121.5659,121.4831,121.5107,15264.0
2017-10-20 11:30:00,132.09,132.18,132.09,132.12,3630.0,121.5199,121.6027,121.5199,121.5475,3630.0
2017-10-20 11:35:00,132.1,132.1,132.04,132.05,1400.0,121.5291,121.5291,121.4739,121.4831,1400.0
2017-10-20 11:40:00,132.07,132.09,132.04,132.07,3435.0,121.5015,121.5199,121.4739,121.5015,3435.0
2017-10-20 11:45:00,132.08,132.16,132.07,132.16,6433.0,121.5107,121.5843,121.5015,121.5843,6433.0
2017-10-20 11:50:00,132.19,132.19,132.11,132.11,3349.0,121.6119,121.6119,121.5383,121.5383,3349.0
2017-10-20 11:55:00,132.08,132.15,132.04,132.11,2971.0,121.5107,121.5751,121.4739,121.5383,2971.0
2017-10-20 12:00:00,132.14,132.21,132.07,132.2,2797.0,121.5659,121.6303,121.5015,121.6211,2797.0
2017-10-20 12:05:00,132.21,132.23,132.09,132.09,1823.0,121.6303,121.6487,121.5199,121.5199,1823.0
2017-10-20 12:10:00,132.08,132.14,132.07,132.1,1251.0,121.5107,121.5659,121.5015,121.5291,1251.0
2017-10-20 12:15:00,132.07,132.09,132.04,132.08,3509.0,121.5015,121.5199,121.4739,121.5107,3509.0
2017-10-20 12:20:00,132.08,132.13,132.08,132.13,1890.0,121.5107,121.5567,121.5107,121.5567,1890.0
2017-10-20 12:25:00,132.12,132.16,132.12,132.16,700.0,121.5475,121.5843,121.5475,121.5843,700.0
2017-10-20 12:30:00,132.13,132.21,132.12,132.21,4948.0,121.5567,121.6303,121.5475,121.6303,4948.0
2017-10-20 12:35:00,132.22,132.23,132.21,132.22,500.0,121.6395,121.6487,121.6303,121.6395,500.0
2017-10-20 12:40:00,132.22,132.24,132.19,132.24,1409.0,121.6395,121.6579,121.6119,121.6579,1409.0
2017-10-20 12:45:00,132.23,132.24,132.2,132.2,1864.0,121.6487,121.6579,121.6211,121.6211,1864.0
2017-10-20 12:50:00,132.2,132.2,132.15,132.17,2196.0,121.6211,121.6211,121.5751,121.5935,2196.0
2017-10-20 12:55:00,132.15,132.23,132.15,132.22,1554.0,121.5751,121.6487,121.5751,121.6395,1554.0
2017-10-20 13:00:00,132.22,132.23,132.17,132.19,1300.0,121.6395,121.6487,121.5935,121.6119,1300.0
2017-10-20 13:05:00,132.2,132.21,132.16,132.18,2500.0,121.6211,121.6303,121.5843,121.6027,2500.0
2017-10-20 13:10:00,132.19,132.2,132.15,132.17,1221.0,121.6119,121.6211,121.5751,121.5935,1221.0
2017-10-20 13:15:00,132.19,132.23,132.17,132.17,2361.0,121.6119,121.6487,121.5935,121.5935,2361.0
2017-10-20 13:20:00,132.17,132.26,132.17,132.21,3717.0,121.5935,121.6763,121.5935,121.6303,3717.0
2017-10-20 13:25:00,132.2,132.28,132.19,132.28,1950.0,121.6211,121.6947,121.6119,121.6947,1950.0
2017-10-20 13:30:00,132.28,132.3,132.24,132.3,4564.0,121.6947,121.7131,121.6579,121.7131,4564.0
2017-10-20 13:35:00,132.29,132.32,132.26,132.32,1000.0,121.7039,121.7315,121.6763,121.7315,1000.0
2017-10-20 13:40:00,132.29,132.31,132.29,132.31,971.0,121.7039,121.7223,121.7039,121.7223,971.0
2017-10-20 13:45:00,132.3,132.31,132.27,132.3,4046.0,121.7131,121.7223,121.6855,121.7131,4046.0
2017-10-20 13:50:00,132.31,132.34,132.28,132.3,2562.0,121.7223,121.7499,121.6947,121.7131,2562.0
2017-10-20 13:55:00,132.29,132.31,132.26,132.26,3879.0,121.7039,121.7223,121.6763,121.6763,3879.0
2017-10-20 14:00:00,132.29,132.37,132.29,132.34,2923.0,121.7039,121.7775,121.7039,121.7499,2923.0
2017-10-20 14:05:00,132.34,132.34,132.26,132.26,2710.0,121.7499,121.7499,121.6763,121.6763,2710.0
2017-10-20 14:10:00,132.26,132.32,132.26,132.28,2507.0,121.6763,121.7315,121.6763,121.6947,2507.0
2017-10-20 14:15:00,132.3,132.39,132.3,132.38,2411.0,121.7131,121.7959,121.7131,121.7867,2411.0
2017-10-20 14:20:00,132.39,132.47,132.38,132.46,3651.0,121.7959,121.8695,121.7867,121.8603,3651.0
2017-10-20 14:25:00,132.45,132.45,132.38,132.44,3198.0,121.8511,121.8511,121.7867,121.8419,3198.0
2017-10-20 14:30:00,132.48,132.52,132.47,132.51,3681.0,121.8787,121.9155,121.8695,121.9063,3681.0
2017-10-20 14:35:00,132.5,132.51,132.49,132.49,2100.0,121.8971,121.9063,121.8879,121.8879,2100.0
2017-10-20 14:40:00,132.52,132.52,132.48,132.5,4133.0,121.9155,121.9155,121.8787,121.8971,4133.0
2017-10-20 14:45:00,132.5,132.55,132.5,132.55,3211.0,121.8971,121.9431,121.8971,121.9431,3211.0
2017-10-20 14:50:00,132.55,132.61,132.51,132.55,3639.0,121.9431,121.9983,121.9063,121.9431,3639.0
2017-10-20 14:55:00,132.57,132.62,132.56,132.59,2076.0,121.9615,122.0075,121.9523,121.9799,2076.0
2017-10-20 15:00:00,132.56,132.61,132.48,132.48,5230.0,121.9523,121.9983,121.8787,121.8787,5230.0
2017-10-20 15:05:00,132.47,132.54,132.47,132.52,3508.0,121.8695,121.9339,121.8695,121.9155,3508.0
2017-10-20 15:10:00,132.53,132.62,132.53,132.54,6532.0,121.9247,122.0075,121.9247,121.9339,6532.0
2017-10-20 15:15:00,132.55,132.62,132.55,132.59,2638.0,121.9431,122.0075,121.9431,121.9799,2638.0
2017-10-20 15:20:00,132.6,132.63,132.57,132.61,4926.0,121.9891,122.0167,121.9615,121.9983,4926.0
2017-10-20 15:25:00,132.62,132.64,132.6,132.64,7564.0,122.0075,122.0259,121.9891,122.0259,7564.0
2017-10-20 15:30:00,132.65,132.68,132.63,132.68,7901.0,122.0351,122.0627,122.0167,122.0627,7901.0
2017-10-20 15:35:00,132.66,132.75,132.66,132.72,7992.0,122.0443,122.1271,122.0443,122.0995,7992.0
2017-10-20 15:40:00,132.74,132.74,132.67,132.67,5300.0,122.1179,122.1179,122.0535,122.0535,5300.0
2017-10-20 15:45:00,132.67,132.67,132.57,132.59,11149.0,122.0535,122.0535,121.9615,121.9799,11149.0
2017-10-20 15:50:00,132.59,132.61,132.55,132.56,19472.0,121.9799,121.9983,121.9431,121.9523,19472.0
2017-10-20 15:55:00,132.56,132.76,132.55,132.76,43440.0,121.9523,122.1363,121.9431,122.1363,43440.0
2017-10-23 09:30:00,132.6,133.03,132.57,133.03,20007.0,121.9891,122.3847,121.9615,122.3847,20007.0
2017-10-23 09:35:00,133.02,133.12,132.87,133.12,1996.0,122.3755,122.4675,122.2375,122.4675,1996.0
2017-10-23 09:40:00,133.29,133.29,133.06,133.15,2833.0,122.6239,122.6239,122.4123,122.4951,2833.0
2017-10-23 09:45:00,133.07,133.16,133.06,133.09,10260.0,122.4215,122.5043,122.4123,122.4399,10260.0
2017-10-23 09:50:00,133.06,133.1,133.01,133.05,2468.0,122.4123,122.4491,122.3663,122.4031,2468.0
2017-10-23 09:55:00,133.03,133.06,132.82,132.87,1923.0,122.3847,122.4123,122.1915,122.2375,1923.0
2017-10-23 10:00:00,132.9,132.94,132.78,132.85,2800.0,122.2651,122.3019,122.1547,122.2191,2800.0
2017-10-23 10:05:00,132.83,132.83,132.72,132.72,3225.0,122.2007,122.2007,122.0995,122.0995,3225.0
2017-10-23 10:10:00,132.76,132.86,132.75,132.82,2500.0,122.1363,122.2283,122.1271,122.1915,2500.0
2017-10-23 10:15:00,132.75,132.79,132.68,132.68,2153.0,122.1271,122.1639,122.0627,122.0627,2153.0
2017-10-23 10:20:00,132.65,132.8,132.64,132.73,5836.0,122.0351,122.1731,122.0259,122.1087,5836.0
2017-10-23 10:25:00,132.73,132.77,132.66,132.77,5756.0,122.1087,122.1455,122.0443,122.1455,5756.0
2017-10-23 10:30:00,132.77,132.89,132.76,132.89,4869.0,122.1455,122.2559,122.1363,122.2559,4869.0
2017-10-23 10:35:00,132.79,132.81,132.78,132.81,1307.0,122.1639,122.1823,122.1547,122.1823,1307.0
2017-10-23 10:40:00,132.82,132.85,132.75,132.85,2728.0,122.1915,122.2191,122.1271,122.2191,2728.0
2017-10-23 10:45:00,132.8,132.84,132.79,132.79,1210.0,122.1731,122.2099,122.1639,122.1639,1210.0
2017-10-23 10:50:00,132.78,132.81,132.78,132.8,2323.0,122.1547,122.1823,122.1547,122.1731,2323.0
2017-10-23 10:55:00,132.77,132.77,132.6,132.6,1730.0,122.1455,122.1455,121.9891,121.9891,1730.0
2017-10-23 11:00:00,132.65,132.66,132.58,132.61,1831.0,122.0351,122.0443,121.9707,121.9983,1831.0
2017-10-23 11:05:00,132.6,132.63,132.59,132.62,1528.0,121.9891,122.0167,121.9799,122.0075,1528.0
2017-10-23 11:10:00,132.61,132.65,132.59,132.62,2639.0,121.9983,122.0351,121.9799,122.0075,2639.0
2017-10-23 11:15:00,132.65,132.65,132.59,132.63,1949.0,122.0351,122.0351,121.9799,122.0167,1949.0
2017-10-23 11:20:00,132.66,132.77,132.66,132.74,2011.0,122.0443,122.1455,122.0443,122.1179,2011.0
2017-10-23 11:25:00,132.73,132.75,132.71,132.75,1400.0,122.1087,122.1271,122.0903,122.1271,1400.0
2017-10-23 11:30:00,132.75,132.75,132.64,132.64,3724.0,122.1271,122.1271,122.0259,122.0259,3724.0
2017-10-23 11:35:00,132.68,132.68,132.61,132.63,7360.0,122.0627,122.0627,121.9983,122.0167,7360.0
2017-10-23 11:40:00,132.59,132.67,132.59,132.67,1215.0,121.9799,122.0535,121.9799,122.0535,1215.0
2017-10-23 11:45:00,132.65,132.67,132.64,132.67,1700.0,122.0351,122.0535,122.0259,122.0535,1700.0
2017-10-23 11:50:00,132.66,132.72,132.63,132.68,2714.0,122.0443,122.0995,122.0167,122.0627,2714.0
2017-10-23 11:55:00,132.69,132.75,132.69,132.73,2924.0,122.0719,122.1271,122.0719,122.1087,2924.0
2017-10-23 12:00:00,132.74,132.77,132.69,132.75,4392.0,122.1179,122.1455,122.0719,122.1271,4392.0
2017-10-23 12:05:00,132.75,132.78,132.74,132.75,1500.0,122.1271,122.1547,122.1179,122.1271,1500.0
2017-10-23 12:10:00,132.75,132.77,132.74,132.75,5210.0,122.1271,122.1455,122.1179,122.1271,5210.0
2017-10-23 12:15:00,132.75,132.78,132.71,132.74,4694.0,122.1271,122.1547,122.0903,122.1179,4694.0
2017-10-23 12:20:00,132.73,132.81,132.73,132.77,2312.0,122.1087,122.1823,122.1087,122.1455,2312.0
2017-10-23 12:25:00,132.79,132.79,132.65,132.65,5685.0,122.1639,122.1639,122.0351,122.0351,5685.0
2017-10-23 12:30:00,132.63,132.65,132.57,132.59,3526.0,122.0167,122.0351,121.9615,121.9799,3526.0
2017-10-23 12:35:00,132.6,132.6,132.54,132.54,800.0,121.9891,121.9891,121.9339,121.9339,800.0
2017-10-23 12:40:00,132.55,132.57,132.51,132.57,2200.0,121.9431,121.9615,121.9063,121.9615,2200.0
2017-10-23 12:45:00,132.57,132.59,132.42,132.5,2989.0,121.9615,121.9799,121.8235,121.8971,2989.0
2017-10-23 12:50:00,132.5,132.51,132.48,132.51,800.0,121.8971,121.9063,121.8787,121.9063,800.0
2017-10-23 12:55:00,132.51,132.51,132.4,132.4,3041.0,121.9063,121.9063,121.8051,121.8051,3041.0
2017-10-23 13:00:00,132.46,132.62,132.46,132.59,8665.0,121.8603,122.0075,121.8603,121.9799,8665.0
2017-10-23 13:05:00,132.63,132.73,132.63,132.7,2200.0,122.0167,122.1087,122.0167,122.0811,2200.0
2017-10-23 13:10:00,132.65,132.72,132.65,132.72,2906.0,122.0351,122.0995,122.0351,122.0995,2906.0
2017-10-23 13:15:00,132.72,132.73,132.55,132.61,2113.0,122.0995,122.1087,121.9431,121.9983,2113.0
2017-10-23 13:20:00,132.62,132.62,132.61,132.62,475.0,122.0075,122.0075,121.9983,122.0075,475.0
2017-10-23 13:25:00,132.58,132.6,132.54,132.59,2660.0,121.9707,121.9891,121.9339,121.9799,2660.0
2017-10-23 13:30:00,132.63,132.63,132.56,132.59,1500.0,122.0167,122.0167,121.9523,121.9799,1500.0
2017-10-23 13:35:00,132.55,132.61,132.55,132.6,1938.0,121.9431,121.9983,121.9431,121.9891,1938.0
2017-10-23 13:40:00,132.6,132.64,132.59,132.62,2349.0,121.9891,122.0259,121.9799,122.0075,2349.0
2017-10-23 13:45:00,132.61,132.66,132.61,132.66,1200.0,121.9983,122.0443,121.9983,122.0443,1200.0
2017-10-23 13:50:00,132.64,132.64,132.6,132.62,3300.0,122.0259,122.0259,121.9891,122.0075,3300.0
2017-10-23 13:55:00,132.63,132.64,132.6,132.63,2300.0,122.0167,122.0259,121.9891,122.0167,2300.0
2017-10-23 14:00:00,132.61,132.72,132.6,132.72,7216.0,121.9983,122.0995,121.9891,122.0995,7216.0
2017-10-23 14:05:00,132.74,132.84,132.72,132.83,7113.0,122.1179,122.2099,122.0995,122.2007,7113.0
2017-10-23 14:10:00,132.81,132.83,132.63,132.63,10766.0,122.1823,122.2007,122.0167,122.0167,10766.0
2017-10-23 14:15:00,132.67,132.74,132.64,132.68,3671.0,122.0535,122.1179,122.0259,122.0627,3671.0
2017-10-23 14:20:00,132.66,132.73,132.64,132.64,5699.0,122.0443,122.1087,122.0259,122.0259,5699.0
2017-10-23 14:25:00,132.64,132.69,132.55,132.55,4977.0,122.0259,122.0719,121.9431,121.9431,4977.0
2017-10-23 14:30:00,132.58,132.61,132.56,132.56,3680.0,121.9707,121.9983,121.9523,121.9523,3680.0
2017-10-23 14:35:00,132.55,132.55,132.51,132.51,1715.0,121.9431,121.9431,121.9063,121.9063,1715.0
2017-10-23 14:40:00,132.51,132.57,132.48,132.52,3364.0,121.9063,121.9615,121.8787,121.9155,3364.0
2017-10-23 14:45:00,132.52,132.59,132.51,132.51,4394.0,121.9155,121.9799,121.9063,121.9063,4394.0
2017-10-23 14:50:00,132.53,132.53,132.46,132.5,3425.0,121.9247,121.9247,121.8603,121.8971,3425.0
2017-10-23 14:55:00,132.5,132.55,132.46,132.52,3617.0,121.8971,121.9431,121.8603,121.9155,3617.0
2017-10-23 15:00:00,132.55,132.61,132.54,132.56,5418.0,121.9431,121.9983,121.9339,121.9523,5418.0
2017-10-23 15:05:00,132.57,132.59,132.48,132.58,8317.0,121.9615,121.9799,121.8787,121.9707,8317.0
2017-10-23 15:10:00,132.56,132.64,132.56,132.63,3713.0,121.9523,122.0259,121.9523,122.0167,3713.0
2017-10-23 15:15:00,132.61,132.63,132.55,132.59,4099.0,121.9983,122.0167,121.9431,121.9799,4099.0
2017-10-23 15:20:00,132.59,132.64,132.57,132.59,3583.0,121.9799,122.0259,121.9615,121.9799,3583.0
2017-10-23 15:25:00,132.6,132.71,132.56,132.7,16403.0,121.9891,122.0903,121.9523,122.0811,16403.0
2017-10-23 15:30:00,132.69,132.73,132.67,132.68,9991.0,122.0719,122.1087,122.0535,122.0627,9991.0
2017-10-23 15:35:00,132.66,132.7,132.65,132.68,11116.0,122.0443,122.0811,122.0351,122.0627,11116.0
2017-10-23 15:40:00,132.68,132.71,132.66,132.7,28622.0,122.0627,122.0903,122.0443,122.0811,28622.0
2017-10-23 15:45:00,132.7,132.72,132.6,132.63,28442.0,122.0811,122.0995,121.9891,122.0167,28442.0
2017-10-23 15:50:00,132.63,132.7,132.62,132.68,20599.0,122.0167,122.0811,122.0075,122.0627,20599.0
2017-10-23 15:55:00,132.67,132.7,132.6,132.62,49726.0,122.0535,122.0811,121.9891,122.0075,49726.0
2017-10-24 09:30:00,133.08,133.3,132.79,132.99,11619.0,122.4307,122.6331,122.1639,122.3479,11619.0
2017-10-24 09:35:00,132.97,133.15,132.81,133.08,2602.0,122.3295,122.4951,122.1823,122.4307,2602.0
2017-10-24 09:40:00,132.99,133.06,132.82,132.82,2425.0,122.3479,122.4123,122.1915,122.1915,2425.0
2017-10-24 09:45:00,132.81,132.89,132.66,132.82,12992.0,122.1823,122.2559,122.0443,122.1915,12992.0
2017-10-24 09:50:00,132.83,132.89,132.74,132.8,7148.0,122.2007,122.2559,122.1179,122.1731,7148.0
2017-10-24 09:55:00,132.85,132.98,132.79,132.82,5500.0,122.2191,122.3387,122.1639,122.1915,5500.0
2017-10-24 10:00:00,132.8,132.8,132.6,132.76,4493.0,122.1731,122.1731,121.9891,122.1363,4493.0
2017-10-24 10:05:00,132.75,132.75,132.57,132.65,4300.0,122.1271,122.1271,121.9615,122.0351,4300.0
2017-10-24 10:10:00,132.74,132.78,132.66,132.73,3912.0,122.1179,122.1547,122.0443,122.1087,3912.0
2017-10-24 10:15:00,132.79,132.84,132.69,132.8,4477.0,122.1639,122.2099,122.0719,122.1731,4477.0
2017-10-24 10:20:00,132.8,132.91,132.76,132.84,4279.0,122.1731,122.2743,122.1363,122.2099,4279.0
2017-10-24 10:25:00,132.83,132.97,132.78,132.86,6850.0,122.2007,122.3295,122.1547,122.2283,6850.0
2017-10-24 10:30:00,132.87,132.92,132.78,132.85,6814.0,122.2375,122.2835,122.1547,122.2191,6814.0
2017-10-24 10:35:00,132.9,133.05,132.88,133.05,8983.0,122.2651,122.4031,122.2467,122.4031,8983.0
2017-10-24 10:40:00,133.07,133.08,132.95,132.95,4771.0,122.4215,122.4307,122.3111,122.3111,4771.0
2017-10-24 10:45:00,132.94,133.03,132.93,133.01,2900.0,122.3019,122.3847,122.2927,122.3663,2900.0
2017-10-24 10:50:00,133.03,133.18,132.97,133.03,15414.0,122.3847,122.5227,122.3295,122.3847,15414.0
2017-10-24 10:55:00,133.04,133.04,132.99,133.02,1467.0,122.3939,122.3939,122.3479,122.3755,1467.0
2017-10-24 11:00:00,132.99,133.0,132.91,132.97,2612.0,122.3479,122.3571,122.2743,122.3295,2612.0
2017-10-24 11:05:00,132.94,132.96,132.88,132.96,3900.0,122.3019,122.3203,122.2467,122.3203,3900.0
2017-10-24 11:10:00,132.95,132.96,132.89,132.93,3887.0,122.3111,122.3203,122.2559,122.2927,3887.0
2017-10-24 11:15:00,132.93,132.98,132.9,132.91,6860.0,122.2927,122.3387,122.2651,122.2743,6860.0
2017-10-24 11:20:00,132.91,132.91,132.81,132.81,5825.0,122.2743,122.2743,122.1823,122.1823,5825.0
2017-10-24 11:25:00,132.8,132.85,132.78,132.79,4896.0,122.1731,122.2191,122.1547,122.1639,4896.0
2017-10-24 11:30:00,132.79,132.79,132.65,132.68,14196.0,122.1639,122.1639,122.0351,122.0627,14196.0
2017-10-24 11:35:00,132.68,132.78,132.68,132.75,4724.0,122.0627,122.1547,122.0627,122.1271,4724.0
2017-10-24 11:40:00,132.75,132.81,132.69,132.77,2700.0,122.1271,122.1823,122.0719,122.1455,2700.0
2017-10-24 11:45:00,132.82,132.82,132.74,132.77,1937.0,122.1915,122.1915,122.1179,122.1455,1937.0
2017-10-24 11:50:00,132.76,132.78,132.71,132.77,1857.0,122.1363,122.1547,122.0903,122.1455,1857.0
2017-10-24 11:55:00,132.77,132.82,132.77,132.81,5320.0,122.1455,122.1915,122.1455,122.1823,5320.0
2017-10-24 12:00:00,132.8,132.82,132.77,132.79,3700.0,122.1731,122.1915,122.1455,122.1639,3700.0
2017-10-24 12:05:00,132.78,132.8,132.76,132.76,2217.0,122.1547,122.1731,122.1363,122.1363,2217.0
2017-10-24 12:10:00,132.78,132.79,132.69,132.69,3732.0,122.1547,122.1639,122.0719,122.0719,3732.0
2017-10-24 12:15:00,132.72,132.76,132.66,132.76,5470.0,122.0995,122.1363,122.0443,122.1363,5470.0
2017-10-24 12:20:00,132.76,132.76,132.72,132.76,1337.0,122.1363,122.1363,122.0995,122.1363,1337.0
2017-10-24 12:25:00,132.75,132.76,132.68,132.74,11110.0,122.1271,122.1363,122.0627,122.1179,11110.0
2017-10-24 12:30:00,132.76,132.76,132.74,132.75,1408.0,122.1363,122.1363,122.1179,122.1271,1408.0
2017-10-24 12:35:00,132.77,132.78,132.67,132.69,3850.0,122.1455,122.1547,122.0535,122.0719,3850.0
2017-10-24 12:40:00,132.69,132.69,132.65,132.66,1700.0,122.0719,122.0719,122.0351,122.0443,1700.0
2017-10-24 12:45:00,132.7,132.72,132.64,132.66,1624.0,122.0811,122.0995,122.0259,122.0443,1624.0
2017-10-24 12:50:00,132.65,132.66,132.6,132.66,1148.0,122.0351,122.0443,121.9891,122.0443,1148.0
2017-10-24 12:55:00,132.64,132.64,132.61,132.62,2069.0,122.0259,122.0259,121.9983,122.0075,2069.0
2017-10-24 13:00:00,132.66,132.69,132.65,132.69,700.0,122.0443,122.0719,122.0351,122.0719,700.0
2017-10-24 13:05:00,132.7,132.71,132.58,132.58,4343.0,122.0811,122.0903,121.9707,121.9707,4343.0
2017-10-24 13:10:00,132.6,132.65,132.56,132.57,4820.0,121.9891,122.0351,121.9523,121.9615,4820.0
2017-10-24 13:15:00,132.62,132.63,132.6,132.63,900.0,122.0075,122.0167,121.9891,122.0167,900.0
2017-10-24 13:20:00,132.62,132.65,132.6,132.62,2900.0,122.0075,122.0351,121.9891,122.0075,2900.0
2017-10-24 13:25:00,132.62,132.66,132.57,132.58,6320.0,122.0075,122.0443,121.9615,121.9707,6320.0
2017-10-24 13:30:00,132.58,132.6,132.53,132.58,2315.0,121.9707,121.9891,121.9247,121.9707,2315.0
2017-10-24 13:35:00,132.58,132.62,132.54,132.57,4089.0,121.9707,122.0075,121.9339,121.9615,4089.0
2017-10-24 13:40:00,132.58,132.6,132.58,132.58,3100.0,121.9707,121.9891,121.9707,121.9707,3100.0
2017-10-24 13:45:00,132.58,132.61,132.57,132.58,4090.0,121.9707,121.9983,121.9615,121.9707,4090.0
2017-10-24 13:50:00,132.57,132.57,132.52,132.52,2219.0,121.9615,121.9615,121.9155,121.9155,2219.0
2017-10-24 13:55:00,132.54,132.55,132.49,132.49,4250.0,121.9339,121.9431,121.8879,121.8879,4250.0
2017-10-24 14:00:00,132.52,132.54,132.5,132.53,2652.0,121.9155,121.9339,121.8971,121.9247,2652.0
2017-10-24 14:05:00,132.53,132.57,132.52,132.55,6358.0,121.9247,121.9615,121.9155,121.9431,6358.0
2017-10-24 14:10:00,132.57,132.62,132.56,132.58,2900.0,121.9615,122.0075,121.9523,121.9707,2900.0
2017-10-24 14:15:00,132.61,132.7,132.61,132.68,5613.0,121.9983,122.0811,121.9983,122.0627,5613.0
2017-10-24 14:20:00,132.68,132.7,132.65,132.7,1501.0,122.0627,122.0811,122.0351,122.0811,1501.0
2017-10-24 14:25:00,132.7,132.72,132.61,132.62,10545.0,122.0811,122.0995,121.9983,122.0075,10545.0
2017-10-24 14:30:00,132.64,132.67,132.62,132.64,5340.0,122.0259,122.0535,122.0075,122.0259,5340.0
2017-10-24 14:35:00,132.65,132.72,132.64,132.69,3303.0,122.0351,122.0995,122.0259,122.0719,3303.0
2017-10-24 14:40:00,132.7,132.7,132.65,132.69,3004.0,122.0811,122.0811,122.0351,122.0719,3004.0
2017-10-24 14:45:00,132.68,132.69,132.63,132.66,7210.0,122.0627,122.0719,122.0167,122.0443,7210.0
2017-10-24 14:50:00,132.66,132.71,132.63,132.7,7659.0,122.0443,122.0903,122.0167,122.0811,7659.0
2017-10-24 14:55:00,132.69,132.72,132.67,132.68,1500.0,122.0719,122.0995,122.0535,122.0627,1500.0
2017-10-24 15:00:00,132.7,132.72,132.64,132.65,6606.0,122.0811,122.0995,122.0259,122.0351,6606.0
2017-10-24 15:05:00,132.64,132.65,132.46,132.52,6592.0,122.0259,122.0351,121.8603,121.9155,6592.0
2017-10-24 15:10:00,132.52,132.56,132.49,132.55,6241.0,121.9155,121.9523,121.8879,121.9431,6241.0
2017-10-24 15:15:00,132.56,132.58,132.53,132.53,7106.0,121.9523,121.9707,121.9247,121.9247,7106.0
2017-10-24 15:20:00,132.55,132.55,132.47,132.49,7630.0,121.9431,121.9431,121.8695,121.8879,7630.0
2017-10-24 15:25:00,132.51,132.51,132.42,132.42,6412.0,121.9063,121.9063,121.8235,121.8235,6412.0
2017-10-24 15:30:00,132.44,132.52,132.43,132.51,9980.0,121.8419,121.9155,121.8327,121.9063,9980.0
2017-10-24 15:35:00,132.51,132.53,132.48,132.48,7603.0,121.9063,121.9247,121.8787,121.8787,7603.0
2017-10-24 15:40:00,132.48,132.5,132.4,132.42,10655.0,121.8787,121.8971,121.8051,121.8235,10655.0
2017-10-24 15:45:00,132.41,132.41,132.23,132.25,15550.0,121.8143,121.8143,121.6487,121.6671,15550.0
2017-10-24 15:50:00,132.26,132.33,132.26,132.31,13979.0,121.6763,121.7407,121.6763,121.7223,13979.0
2017-10-24 15:55:00,132.3,132.31,132.2,132.31,57383.0,121.7131,121.7223,121.6211,121.7223,57383.0
2017-10-25 09:30:00,132.38,132.67,132.36,132.38,8810.0,121.7867,122.0535,121.7683,121.7867,8810.0
2017-10-25 09:35:00,132.52,132.66,132.46,132.5,2200.0,121.9155,122.0443,121.8603,121.8971,2200.0
2017-10-25 09:40:00,132.53,132.84,132.53,132.69,8198.0,121.9247,122.2099,121.9247,122.0719,8198.0
2017-10-25 09:45:00,132.67,132.67,132.47,132.57,2200.0,122.0535,122.0535,121.8695,121.9615,2200.0
2017-10-25 09:50:00,132.59,132.68,132.5,132.5,4950.0,121.9799,122.0627,121.8971,121.8971,4950.0
2017-10-25 09:55:00,132.48,132.48,132.27,132.44,4086.0,121.8787,121.8787,121.6855,121.8419,4086.0
2017-10-25 10:00:00,132.45,132.5,132.37,132.45,4144.0,121.8511,121.8971,121.7775,121.8511,4144.0
2017-10-25 10:05:00,132.45,132.45,132.36,132.43,6250.0,121.8511,121.8511,121.7683,121.8327,6250.0
2017-10-25 10:10:00,132.44,132.45,132.35,132.35,4118.0,121.8419,121.8511,121.7591,121.7591,4118.0
2017-10-25 10:15:00,132.37,132.37,132.28,132.28,3401.0,121.7775,121.7775,121.6947,121.6947,3401.0
2017-10-25 10:20:00,132.28,132.33,132.23,132.23,3280.0,121.6947,121.7407,121.6487,121.6487,3280.0
2017-10-25 10:25:00,132.22,132.27,132.11,132.16,3500.0,121.6395,121.6855,121.5383,121.5843,3500.0
2017-10-25 10:30:00,132.11,132.2,132.11,132.14,3600.0,121.5383,121.6211,121.5383,121.5659,3600.0
2017-10-25 10:35:00,132.17,132.28,132.08,132.08,4009.0,121.5935,121.6947,121.5107,121.5107,4009.0
2017-10-25 10:40:00,132.1,132.17,132.08,132.12,3850.0,121.5291,121.5935,121.5107,121.5475,3850.0
2017-10-25 10:45:00,132.12,132.17,132.09,132.1,4000.0,121.5475,121.5935,121.5199,121.5291,4000.0
2017-10-25 10:50:00,132.11,132.22,132.09,132.22,21448.0,121.5383,121.6395,121.5199,121.6395,21448.0
2017-10-25 10:55:00,132.21,132.25,132.18,132.18,6363.0,121.6303,121.6671,121.6027,121.6027,6363.0
2017-10-25 11:00:00,132.21,132.22,132.1,132.1,5610.0,121.6303,121.6395,121.5291,121.5291,5610.0
2017-10-25 11:05:00,132.11,132.13,132.08,132.11,5405.0,121.5383,121.5567,121.5107,121.5383,5405.0
2017-10-25 11:10:00,132.11,132.26,132.11,132.16,8828.0,121.5383,121.6763,121.5383,121.5843,8828.0
2017-10-25 11:15:00,132.17,132.2,132.09,132.12,15386.0,121.5935,121.6211,121.5199,121.5475,15386.0
2017-10-25 11:20:00,132.11,132.12,131.97,131.99,17674.0,121.5383,121.5475,121.4095,121.4279,17674.0
2017-10-25 11:25:00,132.01,132.1,131.96,132.0,6852.0,121.4463,121.5291,121.4003,121.4371,6852.0
2017-10-25 11:30:00,132.02,132.05,131.98,132.02,4752.0,121.4555,121.4831,121.4187,121.4555,4752.0
2017-10-25 11:35:00,131.98,132.02,131.94,131.96,5210.0,121.4187,121.4555,121.3819,121.4003,5210.0
2017-10-25 11:40:00,131.93,132.01,131.93,131.98,2148.0,121.3727,121.4463,121.3727,121.4187,2148.0
2017-10-25 11:45:00,132.01,132.08,131.98,132.01,12863.0,121.4463,121.5107,121.4187,121.4463,12863.0
2017-10-25 11:50:00,132.01,132.02,131.93,132.02,4992.0,121.4463,121.4555,121.3727,121.4555,4992.0
2017-10-25 11:55:00,132.0,132.0,131.89,131.98,4961.0,121.4371,121.4371,121.3359,121.4187,4961.0
2017-10-25 12:00:00,131.99,131.99,131.85,131.85,4362.0,121.4279,121.4279,121.2991,121.2991,4362.0
2017-10-25 12:05:00,131.8,131.83,131.71,131.71,6006.0,121.2531,121.2807,121.1703,121.1703,6006.0
2017-10-25 12:10:00,131.71,131.75,131.62,131.63,4714.0,121.1703,121.2071,121.0875,121.0967,4714.0
2017-10-25 12:15:00,131.66,131.75,131.63,131.74,3223.0,121.1243,121.2071,121.0967,121.1979,3223.0
2017-10-25 12:20:00,131.76,131.78,131.69,131.76,3265.0,121.2163,121.2347,121.1519,121.2163,3265.0
2017-10-25 12:25:00,131.74,131.77,131.68,131.69,3619.0,121.1979,121.2255,121.1427,121.1519,3619.0
2017-10-25 12:30:00,131.7,131.7,131.63,131.67,4307.0,121.1611,121.1611,121.0967,121.1335,4307.0
2017-10-25 12:35:00,131.67,131.72,131.63,131.63,1980.0,121.1335,121.1795,121.0967,121.0967,1980.0
2017-10-25 12:40:00,131.63,131.68,131.63,131.67,3879.0,121.0967,121.1427,121.0967,121.1335,3879.0
2017-10-25 12:45:00,131.7,131.71,131.63,131.63,3000.0,121.1611,121.1703,121.0967,121.0967,3000.0
2017-10-25 12:50:00,131.65,131.77,131.64,131.77,2890.0,121.1151,121.2255,121.1059,121.2255,2890.0
2017-10-25 12:55:00,131.77,131.89,131.71,131.87,8200.0,121.2255,121.3359,121.1703,121.3175,8200.0
2017-10-25 13:00:00,131.88,131.88,131.83,131.85,8601.0,121.3267,121.3267,121.2807,121.2991,8601.0
2017-10-25 13:05:00,131.83,131.9,131.81,131.81,6055.0,121.2807,121.3451,121.2623,121.2623,6055.0
2017-10-25 13:10:00,131.88,131.88,131.75,131.8,11045.0,121.3267,121.3267,121.2071,121.2531,11045.0
2017-10-25 13:15:00,131.79,131.84,131.69,131.81,11673.0,121.2439,121.2899,121.1519,121.2623,11673.0
2017-10-25 13:20:00,131.83,131.89,131.81,131.89,3567.0,121.2807,121.3359,121.2623,121.3359,3567.0
2017-10-25 13:25:00,131.91,131.91,131.71,131.82,11572.0,121.3543,121.3543,121.1703,121.2715,11572.0
2017-10-25 13:30:00,131.83,131.89,131.82,131.89,5500.0,121.2807,121.3359,121.2715,121.3359,5500.0
2017-10-25 13:35:00,131.87,131.97,131.8,131.97,6750.0,121.3175,121.4095,121.2531,121.4095,6750.0
2017-10-25 13:40:00,131.94,132.23,131.94,132.23,14787.0,121.3819,121.6487,121.3819,121.6487,14787.0
2017-10-25 13:45:00,132.17,132.31,132.17,132.25,3132.0,121.5935,121.7223,121.5935,121.6671,3132.0
2017-10-25 13:50:00,132.22,132.3,132.19,132.27,2400.0,121.6395,121.7131,121.6119,121.6855,2400.0
2017-10-25 13:55:00,132.27,132.47,132.27,132.41,5752.0,121.6855,121.8695,121.6855,121.8143,5752.0
2017-10-25 14:00:00,132.4,132.51,132.39,132.51,5077.0,121.8051,121.9063,121.7959,121.9063,5077.0
2017-10-25 14:05:00,132.49,132.56,132.46,132.47,3700.0,121.8879,121.9523,121.8603,121.8695,3700.0
2017-10-25 14:10:00,132.47,132.54,132.45,132.5,4369.0,121.8695,121.9339,121.8511,121.8971,4369.0
2017-10-25 14:15:00,132.51,132.61,132.48,132.56,6350.0,121.9063,121.9983,121.8787,121.9523,6350.0
2017-10-25 14:20:00,132.58,132.69,132.57,132.66,13170.0,121.9707,122.0719,121.9615,122.0443,13170.0
2017-10-25 14:25:00,132.67,132.75,132.65,132.75,6284.0,122.0535,122.1271,122.0351,122.1271,6284.0
2017-10-25 14:30:00,132.77,132.77,132.65,132.67,4301.0,122.1455,122.1455,122.0351,122.0535,4301.0
2017-10-25 14:35:00,132.67,132.67,132.57,132.57,4823.0,122.0535,122.0535,121.9615,121.9615,4823.0
2017-10-25 14:40:00,132.59,132.61,132.57,132.58,3368.0,121.9799,121.9983,121.9615,121.9707,3368.0
2017-10-25 14:45:00,132.59,132.59,132.53,132.54,4272.0,121.9799,121.9799,121.9247,121.9339,4272.0
2017-10-25 14:50:00,132.56,132.6,132.51,132.59,7212.0,121.9523,121.9891,121.9063,121.9799,7212.0
2017-10-25 14:55:00,132.6,132.6,132.49,132.53,6849.0,121.9891,121.9891,121.8879,121.9247,6849.0
2017-10-25 15:00:00,132.56,132.62,132.54,132.58,6663.0,121.9523,122.0075,121.9339,121.9707,6663.0
2017-10-25 15:05:00,132.58,132.65,132.57,132.59,7844.0,121.9707,122.0351,121.9615,121.9799,7844.0
2017-10-25 15:10:00,132.61,132.66,132.6,132.62,10867.0,121.9983,122.0443,121.9891,122.0075,10867.0
2017-10-25 15:15:00,132.63,132.64,132.58,132.61,19880.0,122.0167,122.0259,121.9707,121.9983,19880.0
2017-10-25 15:20:00,132.61,132.65,132.51,132.56,13000.0,121.9983,122.0351,121.9063,121.9523,13000.0
2017-10-25 15:25:00,132.59,132.72,132.59,132.71,16852.0,121.9799,122.0995,121.9799,122.0903,16852.0
2017-10-25 15:30:00,132.75,132.75,132.6,132.63,7976.0,122.1271,122.1271,121.9891,122.0167,7976.0
2017-10-25 15:35:00,132.63,132.63,132.5,132.51,22014.0,122.0167,122.0167,121.8971,121.9063,22014.0
2017-10-25 15:40:00,132.49,132.53,132.46,132.46,9340.0,121.8879,121.9247,121.8603,121.8603,9340.0
2017-10-25 15:45:00,132.46,132.46,132.29,132.29,16969.0,121.8603,121.8603,121.7039,121.7039,16969.0
2017-10-25 15:50:00,132.3,132.45,132.28,132.42,16783.0,121.7131,121.8511,121.6947,121.8235,16783.0
2017-10-25 15:55:00,132.42,132.51,132.39,132.42,55235.0,121.8235,121.9063,121.7959,121.8235,55235.0
2017-10-26 09:30:00,133.3,133.72,132.9,133.34,16858.0,122.6331,123.0195,122.2651,122.6699,16858.0
2017-10-26 09:35:00,133.37,133.88,133.24,133.83,17795.0,122.6975,123.1667,122.5779,123.1207,17795.0
2017-10-26 09:40:00,133.59,133.81,133.5,133.78,5453.0,122.8999,123.1023,122.8171,123.0747,5453.0
2017-10-26 09:45:00,133.67,133.71,133.53,133.53,9675.0,122.9735,123.0103,122.8447,122.8447,9675.0
2017-10-26 09:50:00,133.57,133.57,133.42,133.51,3400.0,122.8815,122.8815,122.7435,122.8263,3400.0
2017-10-26 09:55:00,133.51,133.64,133.47,133.52,1764.0,122.8263,122.9459,122.7895,122.8355,1764.0
2017-10-26 10:00:00,133.64,133.64,133.35,133.38,2668.0,122.9459,122.9459,122.6791,122.7067,2668.0
2017-10-26 10:05:00,133.45,133.45,133.26,133.27,2142.0,122.7711,122.7711,122.5963,122.6055,2142.0
2017-10-26 10:10:00,133.24,133.33,133.19,133.32,10500.0,122.5779,122.6607,122.5319,122.6515,10500.0
2017-10-26 10:15:00,133.28,133.3,132.93,132.99,41167.0,122.6147,122.6331,122.2927,122.3479,41167.0
2017-10-26 10:20:00,133.02,133.07,132.9,133.07,7511.0,122.3755,122.4215,122.2651,122.4215,7511.0
2017-10-26 10:25:00,133.13,133.21,133.1,133.12,2060.0,122.4767,122.5503,122.4491,122.4675,2060.0
2017-10-26 10:30:00,133.06,133.13,133.03,133.08,2777.0,122.4123,122.4767,122.3847,122.4307,2777.0
2017-10-26 10:35:00,133.06,133.1,132.99,132.99,1500.0,122.4123,122.4491,122.3479,122.3479,1500.0
2017-10-26 10:40:00,133.03,133.04,132.95,132.98,2600.0,122.3847,122.3939,122.3111,122.3387,2600.0
2017-10-26 10:45:00,132.99,133.04,132.96,133.04,5355.0,122.3479,122.3939,122.3203,122.3939,5355.0
2017-10-26 10:50:00,133.02,133.05,133.0,133.02,2361.0,122.3755,122.4031,122.3571,122.3755,2361.0
2017-10-26 10:55:00,133.05,133.06,133.0,133.03,3734.0,122.4031,122.4123,122.3571,122.3847,3734.0
2017-10-26 11:00:00,133.04,133.17,133.0,133.05,10437.0,122.3939,122.5135,122.3571,122.4031,10437.0
2017-10-26 11:05:00,133.0,133.05,132.89,132.9,7700.0,122.3571,122.4031,122.2559,122.2651,7700.0
2017-10-26 11:10:00,132.92,132.97,132.9,132.95,2150.0,122.2835,122.3295,122.2651,122.3111,2150.0
2017-10-26 11:15:00,132.91,133.01,132.83,132.83,4085.0,122.2743,122.3663,122.2007,122.2007,4085.0
2017-10-26 11:20:00,132.82,132.92,132.81,132.85,3250.0,122.1915,122.2835,122.1823,122.2191,3250.0
2017-10-26 11:25:00,132.81,132.88,132.81,132.88,1881.0,122.1823,122.2467,122.1823,122.2467,1881.0
2017-10-26 11:30:00,132.83,132.86,132.68,132.68,5219.0,122.2007,122.2283,122.0627,122.0627,5219.0
2017-10-26 11:35:00,132.71,132.71,132.67,132.7,2000.0,122.0903,122.0903,122.0535,122.0811,2000.0
2017-10-26 11:40:00,132.73,132.73,132.59,132.62,6344.0,122.1087,122.1087,121.9799,122.0075,6344.0
2017-10-26 11:45:00,132.63,132.65,132.58,132.65,4350.0,122.0167,122.0351,121.9707,122.0351,4350.0
2017-10-26 11:50:00,132.62,132.73,132.6,132.71,5290.0,122.0075,122.1087,121.9891,122.0903,5290.0
2017-10-26 11:55:00,132.71,132.72,132.62,132.71,3733.0,122.0903,122.0995,122.0075,122.0903,3733.0
2017-10-26 12:00:00,132.72,132.72,132.63,132.66,3551.0,122.0995,122.0995,122.0167,122.0443,3551.0
2017-10-26 12:05:00,132.7,132.73,132.65,132.72,5450.0,122.0811,122.1087,122.0351,122.0995,5450.0
2017-10-26 12:10:00,132.74,132.82,132.73,132.8,1914.0,122.1179,122.1915,122.1087,122.1731,1914.0
2017-10-26 12:15:00,132.79,132.81,132.75,132.76,1000.0,122.1639,122.1823,122.1271,122.1363,1000.0
2017-10-26 12:20:00,132.77,132.79,132.73,132.76,2000.0,122.1455,122.1639,122.1087,122.1363,2000.0
2017-10-26 12:25:00,132.8,132.91,132.78,132.91,2298.0,122.1731,122.2743,122.1547,122.2743,2298.0
2017-10-26 12:30:00,132.89,132.89,132.77,132.84,4190.0,122.2559,122.2559,122.1455,122.2099,4190.0
2017-10-26 12:35:00,132.86,132.86,132.8,132.81,1500.0,122.2283,122.2283,122.1731,122.1823,1500.0
2017-10-26 12:40:00,132.82,132.82,132.73,132.74,2375.0,122.1915,122.1915,122.1087,122.1179,2375.0
2017-10-26 12:45:00,132.72,132.78,132.72,132.78,2250.0,122.0995,122.1547,122.0995,122.1547,2250.0
2017-10-26 12:50:00,132.78,132.8,132.76,132.79,1881.0,122.1547,122.1731,122.1363,122.1639,1881.0
2017-10-26 12:55:00,132.78,132.78,132.71,132.74,1987.0,122.1547,122.1547,122.0903,122.1179,1987.0
2017-10-26 13:00:00,132.73,132.75,132.69,132.72,4462.0,122.1087,122.1271,122.0719,122.0995,4462.0
2017-10-26 13:05:00,132.71,132.79,132.7,132.79,2500.0,122.0903,122.1639,122.0811,122.1639,2500.0
2017-10-26 13:10:00,132.77,132.79,132.7,132.7,3700.0,122.1455,122.1639,122.0811,122.0811,3700.0
2017-10-26 13:15:00,132.7,132.88,132.7,132.88,5203.0,122.0811,122.2467,122.0811,122.2467,5203.0
2017-10-26 13:20:00,132.87,132.87,132.73,132.78,11768.0,122.2375,122.2375,122.1087,122.1547,11768.0
2017-10-26 13:25:00,132.76,132.76,132.7,132.73,5922.0,122.1363,122.1363,122.0811,122.1087,5922.0
2017-10-26 13:30:00,132.71,132.75,132.69,132.69,2400.0,122.0903,122.1271,122.0719,122.0719,2400.0
2017-10-26 13:35:00,132.71,132.76,132.7,132.75,3500.0,122.0903,122.1363,122.0811,122.1271,3500.0
2017-10-26 13:40:00,132.75,132.79,132.7,132.78,7391.0,122.1271,122.1639,122.0811,122.1547,7391.0
2017-10-26 13:45:00,132.75,132.75,132.62,132.72,4750.0,122.1271,122.1271,122.0075,122.0995,4750.0
2017-10-26 13:50:00,132.73,132.76,132.7,132.75,1615.0,122.1087,122.1363,122.0811,122.1271,1615.0
2017-10-26 13:55:00,132.76,132.81,132.73,132.78,11438.0,122.1363,122.1823,122.1087,122.1547,11438.0
2017-10-26 14:00:00,132.78,132.8,132.68,132.78,15102.0,122.1547,122.1731,122.0627,122.1547,15102.0
2017-10-26 14:05:00,132.78,132.8,132.7,132.7,5729.0,122.1547,122.1731,122.0811,122.0811,5729.0
2017-10-26 14:10:00,132.69,132.74,132.68,132.71,8754.0,122.0719,122.1179,122.0627,122.0903,8754.0
2017-10-26 14:15:00,132.69,132.72,132.65,132.66,3852.0,122.0719,122.0995,122.0351,122.0443,3852.0
2017-10-26 14:20:00,132.64,132.64,132.55,132.55,6550.0,122.0259,122.0259,121.9431,121.9431,6550.0
2017-10-26 14:25:00,132.53,132.62,132.51,132.52,13643.0,121.9247,122.0075,121.9063,121.9155,13643.0
2017-10-26 14:30:00,132.51,132.63,132.51,132.57,9570.0,121.9063,122.0167,121.9063,121.9615,9570.0
2017-10-26 14:35:00,132.56,132.56,132.49,132.5,18318.0,121.9523,121.9523,121.8879,121.8971,18318.0
2017-10-26 14:40:00,132.52,132.56,132.51,132.56,6075.0,121.9155,121.9523,121.9063,121.9523,6075.0
2017-10-26 14:45:00,132.55,132.55,132.48,132.49,10870.0,121.9431,121.9431,121.8787,121.8879,10870.0
2017-10-26 14:50:00,132.48,132.48,132.42,132.43,9682.0,121.8787,121.8787,121.8235,121.8327,9682.0
2017-10-26 14:55:00,132.43,132.66,132.43,132.64,12883.0,121.8327,122.0443,121.8327,122.0259,12883.0
2017-10-26 15:00:00,132.67,132.89,132.63,132.86,11804.0,122.0535,122.2559,122.0167,122.2283,11804.0
2017-10-26 15:05:00,132.89,132.89,132.76,132.76,3503.0,122.2559,122.2559,122.1363,122.1363,3503.0
2017-10-26 15:10:00,132.77,132.81,132.73,132.74,10133.0,122.1455,122.1823,122.1087,122.1179,10133.0
2017-10-26 15:15:00,132.74,132.85,132.73,132.77,12612.0,122.1179,122.2191,122.1087,122.1455,12612.0
2017-10-26 15:20:00,132.76,132.8,132.69,132.69,9788.0,122.1363,122.1731,122.0719,122.0719,9788.0
2017-10-26 15:25:00,132.69,132.74,132.67,132.72,5808.0,122.0719,122.1179,122.0535,122.0995,5808.0
2017-10-26 15:30:00,132.72,132.81,132.7,132.71,10169.0,122.0995,122.1823,122.0811,122.0903,10169.0
2017-10-26 15:35:00,132.7,132.74,132.67,132.72,11267.0,122.0811,122.1179,122.0535,122.0995,11267.0
2017-10-26 15:40:00,132.72,132.77,132.7,132.75,10293.0,122.0995,122.1455,122.0811,122.1271,10293.0
2017-10-26 15:45:00,132.76,132.87,132.74,132.8,21835.0,122.1363,122.2375,122.1179,122.1731,21835.0
2017-10-26 15:50:00,132.79,132.79,132.7,132.73,20446.0,122.1639,122.1639,122.0811,122.1087,20446.0
2017-10-26 15:55:00,132.73,132.81,132.66,132.67,58576.0,122.1087,122.1823,122.0443,122.0535,58576.0
2017-10-27 09:30:00,132.52,132.89,132.52,132.8,11407.0,121.9155,122.2559,121.9155,122.1731,11407.0
2017-10-27 09:35:00,132.69,132.82,132.25,132.41,2903.0,122.0719,122.1915,121.6671,121.8143,2903.0
2017-10-27 09:40:00,132.36,132.53,132.31,132.48,9797.0,121.7683,121.9247,121.7223,121.8787,9797.0
2017-10-27 09:45:00,132.49,132.59,132.2,132.32,3486.0,121.8879,121.9799,121.6211,121.7315,3486.0
2017-10-27 09:50:00,132.3,132.3,132.03,132.06,3800.0,121.7131,121.7131,121.4647,121.4923,3800.0
2017-10-27 09:55:00,132.12,132.12,131.8,131.94,8221.0,121.5475,121.5475,121.2531,121.3819,8221.0
2017-10-27 10:00:00,132.22,132.22,131.91,132.01,4000.0,121.6395,121.6395,121.3543,121.4463,4000.0
2017-10-27 10:05:00,131.94,132.02,131.94,131.99,2579.0,121.3819,121.4555,121.3819,121.4279,2579.0
2017-10-27 10:10:00,132.01,132.01,131.85,131.92,4229.0,121.4463,121.4463,121.2991,121.3635,4229.0
2017-10-27 10:15:00,131.95,131.98,131.84,131.87,15258.0,121.3911,121.4187,121.2899,121.3175,15258.0
2017-10-27 10:20:00,131.87,131.96,131.8,131.86,4467.0,121.3175,121.4003,121.2531,121.3083,4467.0
2017-10-27 10:25:00,131.84,131.85,131.68,131.77,5411.0,121.2899,121.2991,121.1427,121.2255,5411.0
2017-10-27 10:30:00,131.78,131.84,131.67,131.68,5321.0,121.2347,121.2899,121.1335,121.1427,5321.0
2017-10-27 10:35:00,131.75,131.75,131.59,131.63,3192.0,121.2071,121.2071,121.0599,121.0967,3192.0
2017-10-27 10:40:00,131.64,131.7,131.6,131.69,6761.0,121.1059,121.1611,121.0691,121.1519,6761.0
2017-10-27 10:45:00,131.7,131.71,131.6,131.68,8046.0,121.1611,121.1703,121.0691,121.1427,8046.0
2017-10-27 10:50:00,131.66,131.71,131.61,131.64,8089.0,121.1243,121.1703,121.0783,121.1059,8089.0
2017-10-27 10:55:00,131.62,131.62,131.49,131.49,6202.0,121.0875,121.0875,120.9679,120.9679,6202.0
2017-10-27 11:00:00,131.55,131.6,131.49,131.55,12925.0,121.0231,121.0691,120.9679,121.0231,12925.0
2017-10-27 11:05:00,131.55,131.56,131.42,131.42,9445.0,121.0231,121.0323,120.9035,120.9035,9445.0
2017-10-27 11:10:00,131.46,131.47,131.37,131.37,5174.0,120.9403,120.9495,120.8575,120.8575,5174.0
2017-10-27 11:15:00,131.4,131.55,131.4,131.52,7449.0,120.8851,121.0231,120.8851,120.9955,7449.0
2017-10-27 11:20:00,131.54,131.57,131.5,131.55,13450.0,121.0139,121.0415,120.9771,121.0231,13450.0
2017-10-27 11:25:00,131.55,131.56,131.42,131.44,11577.0,121.0231,121.0323,120.9035,120.9219,11577.0
2017-10-27 11:30:00,131.42,131.57,131.39,131.52,6982.0,120.9035,121.0415,120.8759,120.9955,6982.0
2017-10-27 11:35:00,131.5,131.56,131.5,131.55,4947.0,120.9771,121.0323,120.9771,121.0231,4947.0
2017-10-27 11:40:00,131.56,131.57,131.49,131.49,4301.0,121.0323,121.0415,120.9679,120.9679,4301.0
2017-10-27 11:45:00,131.51,131.56,131.48,131.52,5069.0,120.9863,121.0323,120.9587,120.9955,5069.0
2017-10-27 11:50:00,131.5,131.51,131.37,131.37,4741.0,120.9771,120.9863,120.8575,120.8575,4741.0
2017-10-27 11:55:00,131.4,131.55,131.32,131.47,7415.0,120.8851,121.0231,120.8115,120.9495,7415.0
2017-10-27 12:00:00,131.48,131.52,131.44,131.45,2627.0,120.9587,120.9955,120.9219,120.9311,2627.0
2017-10-27 12:05:00,131.46,131.55,131.46,131.55,3400.0,120.9403,121.0231,120.9403,121.0231,3400.0
2017-10-27 12:10:00,131.55,131.59,131.5,131.57,8396.0,121.0231,121.0599,120.9771,121.0415,8396.0
2017-10-27 12:15:00,131.55,131.57,131.53,131.53,10188.0,121.0231,121.0415,121.0047,121.0047,10188.0
2017-10-27 12:20:00,131.51,131.52,131.43,131.49,4350.0,120.9863,120.9955,120.9127,120.9679,4350.0
2017-10-27 12:25:00,131.5,131.67,131.5,131.67,17783.0,120.9771,121.1335,120.9771,121.1335,17783.0
2017-10-27 12:30:00,131.7,131.79,131.65,131.71,9730.0,121.1611,121.2439,121.1151,121.1703,9730.0
2017-10-27 12:35:00,131.7,132.21,131.69,132.16,13192.0,121.1611,121.6303,121.1519,121.5843,13192.0
2017-10-27 12:40:00,132.18,132.2,132.05,132.05,4995.0,121.6027,121.6211,121.4831,121.4831,4995.0
2017-10-27 12:45:00,132.14,132.24,132.09,132.21,3201.0,121.5659,121.6579,121.5199,121.6303,3201.0
2017-10-27 12:50:00,132.17,132.22,132.13,132.22,3870.0,121.5935,121.6395,121.5567,121.6395,3870.0
2017-10-27 12:55:00,132.18,132.29,131.99,132.06,3659.0,121.6027,121.7039,121.4279,121.4923,3659.0
2017-10-27 13:00:00,132.08,132.18,132.06,132.16,3213.0,121.5107,121.6027,121.4923,121.5843,3213.0
2017-10-27 13:05:00,132.13,132.25,132.07,132.22,3736.0,121.5567,121.6671,121.5015,121.6395,3736.0
2017-10-27 13:10:00,132.19,132.26,132.14,132.17,5035.0,121.6119,121.6763,121.5659,121.5935,5035.0
2017-10-27 13:15:00,132.19,132.2,132.09,132.12,2280.0,121.6119,121.6211,121.5199,121.5475,2280.0
2017-10-27 13:20:00,132.14,132.22,132.11,132.17,4241.0,121.5659,121.6395,121.5383,121.5935,4241.0
2017-10-27 13:25:00,132.16,132.28,132.14,132.19,3117.0,121.5843,121.6947,121.5659,121.6119,3117.0
2017-10-27 13:30:00,132.22,132.37,132.22,132.36,5005.0,121.6395,121.7775,121.6395,121.7683,5005.0
2017-10-27 13:35:00,132.35,132.36,132.29,132.31,4487.0,121.7591,121.7683,121.7039,121.7223,4487.0
2017-10-27 13:40:00,132.33,132.33,132.24,132.27,8324.0,121.7407,121.7407,121.6579,121.6855,8324.0
2017-10-27 13:45:00,132.29,132.42,132.25,132.42,5982.0,121.7039,121.8235,121.6671,121.8235,5982.0
2017-10-27 13:50:00,132.38,132.43,132.35,132.43,3777.0,121.7867,121.8327,121.7591,121.8327,3777.0
2017-10-27 13:55:00,132.42,132.42,132.29,132.39,5034.0,121.8235,121.8235,121.7039,121.7959,5034.0
2017-10-27 14:00:00,132.35,132.35,132.27,132.33,5492.0,121.7591,121.7591,121.6855,121.7407,5492.0
2017-10-27 14:05:00,132.32,132.34,132.06,132.17,15582.0,121.7315,121.7499,121.4923,121.5935,15582.0
2017-10-27 14:10:00,132.2,132.2,132.02,132.03,19662.0,121.6211,121.6211,121.4555,121.4647,19662.0
2017-10-27 14:15:00,132.06,132.16,132.04,132.14,7198.0,121.4923,121.5843,121.4739,121.5659,7198.0
2017-10-27 14:20:00,132.16,132.28,132.14,132.26,6708.0,121.5843,121.6947,121.5659,121.6763,6708.0
2017-10-27 14:25:00,132.24,132.26,132.12,132.13,6920.0,121.6579,121.6763,121.5475,121.5567,6920.0
2017-10-27 14:30:00,132.13,132.15,132.08,132.12,6093.0,121.5567,121.5751,121.5107,121.5475,6093.0
2017-10-27 14:35:00,132.12,132.12,132.07,132.08,5693.0,121.5475,121.5475,121.5015,121.5107,5693.0
2017-10-27 14:40:00,132.08,132.08,131.98,132.0,8318.0,121.5107,121.5107,121.4187,121.4371,8318.0
2017-10-27 14:45:00,131.98,132.0,131.94,131.97,9210.0,121.4187,121.4371,121.3819,121.4095,9210.0
2017-10-27 14:50:00,131.97,132.06,131.95,132.05,7398.0,121.4095,121.4923,121.3911,121.4831,7398.0
2017-10-27 14:55:00,132.08,132.08,131.96,131.96,3750.0,121.5107,121.5107,121.4003,121.4003,3750.0
2017-10-27 15:00:00,131.96,132.0,131.96,131.99,9249.0,121.4003,121.4371,121.4003,121.4279,9249.0
2017-10-27 15:05:00,132.0,132.07,131.99,132.02,9840.0,121.4371,121.5015,121.4279,121.4555,9840.0
2017-10-27 15:10:00,132.02,132.05,132.0,132.02,9424.0,121.4555,121.4831,121.4371,121.4555,9424.0
2017-10-27 15:15:00,132.02,132.08,132.0,132.03,7810.0,121.4555,121.5107,121.4371,121.4647,7810.0
2017-10-27 15:20:00,132.02,132.03,131.96,131.98,10560.0,121.4555,121.4647,121.4003,121.4187,10560.0
2017-10-27 15:25:00,131.97,132.04,131.94,132.02,8914.0,121.4095,121.4739,121.3819,121.4555,8914.0
2017-10-27 15:30:00,132.02,132.02,131.88,131.88,20674.0,121.4555,121.4555,121.3267,121.3267,20674.0
2017-10-27 15:35:00,131.89,131.94,131.85,131.86,12792.0,121.3359,121.3819,121.2991,121.3083,12792.0
2017-10-27 15:40:00,131.87,131.9,131.79,131.8,19817.0,121.3175,121.3451,121.2439,121.2531,19817.0
2017-10-27 15:45:00,131.8,131.92,131.8,131.91,16238.0,121.2531,121.3635,121.2531,121.3543,16238.0
2017-10-27 15:50:00,131.91,131.93,131.88,131.89,34422.0,121.3543,121.3727,121.3267,121.3359,34422.0
2017-10-27 15:55:00,131.89,131.97,131.83,131.97,67615.0,121.3359,121.4095,121.2807,121.4095,67615.0
2017-10-30 09:30:00,131.65,131.85,131.47,131.69,8336.0,121.1151,121.2991,120.9495,121.1519,8336.0
2017-10-30 09:35:00,131.62,131.62,131.44,131.6,1780.0,121.0875,121.0875,120.9219,121.0691,1780.0
2017-10-30 09:40:00,131.54,131.62,131.37,131.37,6027.0,121.0139,121.0875,120.8575,120.8575,6027.0
2017-10-30 09:45:00,131.34,131.42,131.26,131.32,42014.0,120.8299,120.9035,120.7563,120.8115,42014.0
2017-10-30 09:50:00,131.28,131.42,131.12,131.36,7607.0,120.7747,120.9035,120.6275,120.8483,7607.0
2017-10-30 09:55:00,131.4,131.52,131.38,131.5,4292.0,120.8851,120.9955,120.8667,120.9771,4292.0
2017-10-30 10:00:00,131.47,131.48,131.36,131.43,3694.0,120.9495,120.9587,120.8483,120.9127,3694.0
2017-10-30 10:05:00,131.47,131.54,131.37,131.38,4926.0,120.9495,121.0139,120.8575,120.8667,4926.0
2017-10-30 10:10:00,131.41,131.42,131.16,131.18,5700.0,120.8943,120.9035,120.6643,120.6827,5700.0
2017-10-30 10:15:00,131.18,131.19,130.99,131.12,5700.0,120.6827,120.6919,120.508,120.6275,5700.0
2017-10-30 10:20:00,131.17,131.26,131.13,131.13,4340.0,120.6735,120.7563,120.6367,120.6367,4340.0
2017-10-30 10:25:00,131.16,131.19,131.09,131.19,6397.0,120.6643,120.6919,120.6,120.6919,6397.0
2017-10-30 10:30:00,131.15,131.26,131.14,131.23,17384.0,120.6551,120.7563,120.6459,120.7287,17384.0
2017-10-30 10:35:00,131.23,131.28,131.16,131.24,8535.0,120.7287,120.7747,120.6643,120.7379,8535.0
2017-10-30 10:40:00,131.25,131.39,131.24,131.35,7676.0,120.7471,120.8759,120.7379,120.8391,7676.0
2017-10-30 10:45:00,131.34,131.43,131.21,131.24,11224.0,120.8299,120.9127,120.7103,120.7379,11224.0
2017-10-30 10:50:00,131.24,131.25,131.15,131.16,5451.0,120.7379,120.7471,120.6551,120.6643,5451.0
2017-10-30 10:55:00,131.17,131.38,131.17,131.31,10541.0,120.6735,120.8667,120.6735,120.8023,10541.0
2017-10-30 11:00:00,131.31,131.31,131.08,131.17,10499.0,120.8023,120.8023,120.5908,120.6735,10499.0
2017-10-30 11:05:00,131.16,131.16,131.07,131.15,5700.0,120.6643,120.6643,120.5816,120.6551,5700.0
2017-10-30 11:10:00,131.15,131.21,131.13,131.2,4110.0,120.6551,120.7103,120.6367,120.7011,4110.0
2017-10-30 11:15:00,131.2,131.29,131.2,131.2,7983.0,120.7011,120.7839,120.7011,120.7011,7983.0
2017-10-30 11:20:00,131.19,131.22,131.12,131.12,3700.0,120.6919,120.7195,120.6275,120.6275,3700.0
2017-10-30 11:25:00,131.12,131.13,131.04,131.04,5207.0,120.6275,120.6367,120.554,120.554,5207.0
2017-10-30 11:30:00,131.04,131.09,130.96,131.01,5682.0,120.554,120.6,120.4804,120.5264,5682.0
2017-10-30 11:35:00,130.99,131.02,130.92,131.02,9473.0,120.508,120.5356,120.4436,120.5356,9473.0
2017-10-30 11:40:00,131.01,131.04,130.97,131.0,4843.0,120.5264,120.554,120.4896,120.5172,4843.0
2017-10-30 11:45:00,131.0,131.14,130.98,130.98,7426.0,120.5172,120.6459,120.4988,120.4988,7426.0
2017-10-30 11:50:00,130.98,131.09,130.97,131.09,5546.0,120.4988,120.6,120.4896,120.6,5546.0
2017-10-30 11:55:00,131.09,131.19,131.04,131.19,4598.0,120.6,120.6919,120.554,120.6919,4598.0
2017-10-30 12:00:00,131.16,131.16,131.02,131.04,8724.0,120.6643,120.6643,120.5356,120.554,8724.0
2017-10-30 12:05:00,131.03,131.11,131.01,131.09,4343.0,120.5448,120.6183,120.5264,120.6,4343.0
2017-10-30 12:10:00,131.11,131.13,131.06,131.07,7598.0,120.6183,120.6367,120.5724,120.5816,7598.0
2017-10-30 12:15:00,131.05,131.09,131.01,131.01,4874.0,120.5632,120.6,120.5264,120.5264,4874.0
2017-10-30 12:20:00,131.02,131.13,131.01,131.13,4326.0,120.5356,120.6367,120.5264,120.6367,4326.0
2017-10-30 12:25:00,131.14,131.28,131.07,131.24,4974.0,120.6459,120.7747,120.5816,120.7379,4974.0
2017-10-30 12:30:00,131.23,131.26,131.19,131.2,4143.0,120.7287,120.7563,120.6919,120.7011,4143.0
2017-10-30 12:35:00,131.21,131.21,131.07,131.14,8327.0,120.7103,120.7103,120.5816,120.6459,8327.0
2017-10-30 12:40:00,131.17,131.17,131.1,131.14,5260.0,120.6735,120.6735,120.6091,120.6459,5260.0
2017-10-30 12:45:00,131.17,131.27,131.15,131.22,14765.0,120.6735,120.7655,120.6551,120.7195,14765.0
2017-10-30 12:50:00,131.24,131.25,131.1,131.12,4620.0,120.7379,120.7471,120.6091,120.6275,4620.0
2017-10-30 12:55:00,131.11,131.19,131.03,131.15,7789.0,120.6183,120.6919,120.5448,120.6551,7789.0
2017-10-30 13:00:00,131.14,131.21,131.13,131.17,6214.0,120.6459,120.7103,120.6367,120.6735,6214.0
2017-10-30 13:05:00,131.16,131.17,131.1,131.13,4232.0,120.6643,120.6735,120.6091,120.6367,4232.0
2017-10-30 13:10:00,131.13,131.16,131.03,131.05,8924.0,120.6367,120.6643,120.5448,120.5632,8924.0
2017-10-30 13:15:00,131.06,131.18,131.01,131.18,7323.0,120.5724,120.6827,120.5264,120.6827,7323.0
2017-10-30 13:20:00,131.18,131.28,131.12,131.28,7718.0,120.6827,120.7747,120.6275,120.7747,7718.0
2017-10-30 13:25:00,131.28,131.3,131.22,131.22,6347.0,120.7747,120.7931,120.7195,120.7195,6347.0
2017-10-30 13:30:00,131.21,131.21,131.15,131.19,4569.0,120.7103,120.7103,120.6551,120.6919,4569.0
2017-10-30 13:35:00,131.17,131.18,131.09,131.16,8999.0,120.6735,120.6827,120.6,120.6643,8999.0
2017-10-30 13:40:00,131.15,131.19,131.13,131.17,7245.0,120.6551,120.6919,120.6367,120.6735,7245.0
2017-10-30 13:45:00,131.15,131.24,131.14,131.22,9751.0,120.6551,120.7379,120.6459,120.7195,9751.0
2017-10-30 13:50:00,131.23,131.38,131.21,131.31,13010.0,120.7287,120.8667,120.7103,120.8023,13010.0
2017-10-30 13:55:00,131.31,131.32,131.22,131.23,7905.0,120.8023,120.8115,120.7195,120.7287,7905.0
2017-10-30 14:00:00,131.23,131.24,131.14,131.24,11332.0,120.7287,120.7379,120.6459,120.7379,11332.0
2017-10-30 14:05:00,131.24,131.26,131.22,131.22,7445.0,120.7379,120.7563,120.7195,120.7195,7445.0
2017-10-30 14:10:00,131.22,131.35,131.19,131.32,9648.0,120.7195,120.8391,120.6919,120.8115,9648.0
2017-10-30 14:15:00,131.31,131.34,131.27,131.28,16142.0,120.8023,120.8299,120.7655,120.7747,16142.0
2017-10-30 14:20:00,131.27,131.29,131.13,131.15,8305.0,120.7655,120.7839,120.6367,120.6551,8305.0
2017-10-30 14:25:00,131.16,131.16,130.98,131.01,7773.0,120.6643,120.6643,120.4988,120.5264,7773.0
2017-10-30 14:30:00,131.0,131.06,131.0,131.06,4639.0,120.5172,120.5724,120.5172,120.5724,4639.0
2017-10-30 14:35:00,131.03,131.06,131.03,131.06,2100.0,120.5448,120.5724,120.5448,120.5724,2100.0
2017-10-30 14:40:00,131.05,131.06,130.99,131.03,9667.0,120.5632,120.5724,120.508,120.5448,9667.0
2017-10-30 14:45:00,131.04,131.05,131.0,131.02,5423.0,120.554,120.5632,120.5172,120.5356,5423.0
2017-10-30 14:50:00,131.03,131.12,131.02,131.11,11014.0,120.5448,120.6275,120.5356,120.6183,11014.0
2017-10-30 14:55:00,131.12,131.13,131.03,131.08,6629.0,120.6275,120.6367,120.5448,120.5908,6629.0
2017-10-30 15:00:00,131.07,131.08,130.98,131.03,9169.0,120.5816,120.5908,120.4988,120.5448,9169.0
2017-10-30 15:05:00,131.01,131.11,130.98,131.09,11290.0,120.5264,120.6183,120.4988,120.6,11290.0
2017-10-30 15:10:00,131.08,131.11,130.96,131.05,27925.0,120.5908,120.6183,120.4804,120.5632,27925.0
2017-10-30 15:15:00,131.03,131.16,131.01,131.08,25680.0,120.5448,120.6643,120.5264,120.5908,25680.0
2017-10-30 15:20:00,131.08,131.13,131.05,131.05,13961.0,120.5908,120.6367,120.5632,120.5632,13961.0
2017-10-30 15:25:00,131.06,131.11,131.05,131.1,18690.0,120.5724,120.6183,120.5632,120.6091,18690.0
2017-10-30 15:30:00,131.1,131.1,131.0,131.0,20549.0,120.6091,120.6091,120.5172,120.5172,20549.0
2017-10-30 15:35:00,131.01,131.01,130.97,130.97,17925.0,120.5264,120.5264,120.4896,120.4896,17925.0
2017-10-30 15:40:00,130.99,131.11,130.98,131.07,20910.0,120.508,120.6183,120.4988,120.5816,20910.0
2017-10-30 15:45:00,131.07,131.07,130.94,130.98,31632.0,120.5816,120.5816,120.462,120.4988,31632.0
2017-10-30 15:50:00,130.98,130.99,130.82,130.83,38869.0,120.4988,120.508,120.3516,120.3608,38869.0
2017-10-30 15:55:00,130.83,130.97,130.83,130.89,59276.0,120.3608,120.4896,120.3608,120.416,59276.0
2017-10-31 09:30:00,131.76,132.0,130.5,131.64,10693.0,121.2163,121.4371,120.0572,121.1059,10693.0
2017-10-31 09:35:00,131.2,133.13,131.2,132.25,32251.0,120.7011,122.4767,120.7011,121.6671,32251.0
2017-10-31 09:40:00,132.33,132.46,131.47,131.95,24243.0,121.7407,121.8603,120.9495,121.3911,24243.0
2017-10-31 09:45:00,131.95,132.94,131.89,132.92,9612.0,121.3911,122.3019,121.3359,122.2835,9612.0
2017-10-31 09:50:00,132.53,133.0,132.53,132.8,16533.0,121.9247,122.3571,121.9247,122.1731,16533.0
2017-10-31 09:55:00,132.79,132.96,132.6,132.78,12710.0,122.1639,122.3203,121.9891,122.1547,12710.0
2017-10-31 10:00:00,132.78,133.23,132.78,132.8,15685.0,122.1547,122.5687,122.1547,122.1731,15685.0
2017-10-31 10:05:00,132.66,132.75,132.22,132.75,8171.0,122.0443,122.1271,121.6395,122.1271,8171.0
2017-10-31 10:10:00,132.8,132.8,132.17,132.24,11463.0,122.1731,122.1731,121.5935,121.6579,11463.0
2017-10-31 10:15:00,132.24,132.49,132.2,132.48,10176.0,121.6579,121.8879,121.6211,121.8787,10176.0
2017-10-31 10:20:00,132.4,132.76,132.4,132.72,12371.0,121.8051,122.1363,121.8051,122.0995,12371.0
2017-10-31 10:25:00,132.76,133.74,132.75,133.46,23256.0,122.1363,123.0379,122.1271,122.7803,23256.0
2017-10-31 10:30:00,133.35,133.44,133.0,133.29,10412.0,122.6791,122.7619,122.3571,122.6239,10412.0
2017-10-31 10:35:00,133.27,133.51,132.88,133.28,19229.0,122.6055,122.8263,122.2467,122.6147,19229.0
2017-10-31 10:40:00,133.33,133.68,133.28,133.53,13374.0,122.6607,122.9827,122.6147,122.8447,13374.0
2017-10-31 10:45:00,133.67,133.68,132.67,132.75,20397.0,122.9735,122.9827,122.0535,122.1271,20397.0
2017-10-31 10:50:00,132.66,132.79,132.33,132.71,11454.0,122.0443,122.1639,121.7407,122.0903,11454.0
2017-10-31 10:55:00,132.83,133.21,132.82,132.94,9073.0,122.2007,122.5503,122.1915,122.3019,9073.0
2017-10-31 11:00:00,132.92,133.09,132.72,133.01,13795.0,122.2835,122.4399,122.0995,122.3663,13795.0
2017-10-31 11:05:00,133.1,133.28,132.8,132.98,15339.0,122.4491,122.6147,122.1731,122.3387,15339.0
2017-10-31 11:10:00,132.93,132.98,132.77,132.98,11432.0,122.2927,122.3387,122.1455,122.3387,11432.0
2017-10-31 11:15:00,132.92,133.29,132.92,133.12,9721.0,122.2835,122.6239,122.2835,122.4675,9721.0
2017-10-31 11:20:00,133.02,133.03,132.87,132.96,9830.0,122.3755,122.3847,122.2375,122.3203,9830.0
2017-10-31 11:25:00,132.9,132.98,132.78,132.94,11892.0,122.2651,122.3387,122.1547,122.3019,11892.0
2017-10-31 11:30:00,132.87,132.9,132.55,132.65,7100.0,122.2375,122.2651,121.9431,122.0351,7100.0
2017-10-31 11:35:00,132.6,133.03,132.6,132.91,9201.0,121.9891,122.3847,121.9891,122.2743,9201.0
2017-10-31 11:40:00,132.93,133.07,132.8,132.96,8283.0,122.2927,122.4215,122.1731,122.3203,8283.0
2017-10-31 11:45:00,132.96,132.96,132.7,132.77,8192.0,122.3203,122.3203,122.0811,122.1455,8192.0
2017-10-31 11:50:00,132.77,132.97,132.77,132.97,6624.0,122.1455,122.3295,122.1455,122.3295,6624.0
2017-10-31 11:55:00,132.98,133.07,132.82,133.07,5800.0,122.3387,122.4215,122.1915,122.4215,5800.0
2017-10-31 12:00:00,133.08,133.31,133.02,133.16,10325.0,122.4307,122.6423,122.3755,122.5043,10325.0
2017-10-31 12:05:00,133.15,133.2,132.98,133.0,8770.0,122.4951,122.5411,122.3387,122.3571,8770.0
2017-10-31 12:10:00,132.95,133.11,132.93,133.02,6451.0,122.3111,122.4583,122.2927,122.3755,6451.0
2017-10-31 12:15:00,132.98,133.01,132.88,132.99,5832.0,122.3387,122.3663,122.2467,122.3479,5832.0
2017-10-31 12:20:00,133.0,133.07,132.96,133.06,5818.0,122.3571,122.4215,122.3203,122.4123,5818.0
2017-10-31 12:25:00,133.05,133.23,132.99,133.21,4600.0,122.4031,122.5687,122.3479,122.5503,4600.0
2017-10-31 12:30:00,133.16,133.16,132.98,133.03,8475.0,122.5043,122.5043,122.3387,122.3847,8475.0
2017-10-31 12:35:00,133.03,133.09,132.95,133.09,4200.0,122.3847,122.4399,122.3111,122.4399,4200.0
2017-10-31 12:40:00,133.13,133.16,133.06,133.16,4650.0,122.4767,122.5043,122.4123,122.5043,4650.0
2017-10-31 12:45:00,133.15,133.15,133.02,133.09,5454.0,122.4951,122.4951,122.3755,122.4399,5454.0
2017-10-31 12:50:00,133.06,133.12,133.04,133.11,2043.0,122.4123,122.4675,122.3939,122.4583,2043.0
2017-10-31 12:55:00,133.06,133.19,133.01,133.01,5107.0,122.4123,122.5319,122.3663,122.3663,5107.0
2017-10-31 13:00:00,133.06,133.22,133.01,133.19,5189.0,122.4123,122.5595,122.3663,122.5319,5189.0
2017-10-31 13:05:00,133.17,133.23,132.96,133.0,15088.0,122.5135,122.5687,122.3203,122.3571,15088.0
2017-10-31 13:10:00,133.0,133.07,132.8,132.84,14453.0,122.3571,122.4215,122.1731,122.2099,14453.0
2017-10-31 13:15:00,132.77,132.78,132.03,132.03,18953.0,122.1455,122.1547,121.4647,121.4647,18953.0
2017-10-31 13:20:00,132.12,132.4,131.77,132.19,18434.0,121.5475,121.8051,121.2255,121.6119,18434.0
2017-10-31 13:25:00,132.19,132.26,131.75,131.76,24789.0,121.6119,121.6763,121.2071,121.2163,24789.0
2017-10-31 13:30:00,131.81,132.0,131.77,131.8,18836.0,121.2623,121.4371,121.2255,121.2531,18836.0
2017-10-31 13:35:00,131.83,131.86,130.99,131.44,35425.0,121.2807,121.3083,120.508,120.9219,35425.0
2017-10-31 13:40:00,131.25,131.41,129.64,129.78,45510.0,120.7471,120.8943,119.266,119.3948,45510.0
2017-10-31 13:45:00,129.78,131.14,129.64,131.04,35807.0,119.3948,120.6459,119.266,120.554,35807.0
2017-10-31 13:50:00,131.03,131.12,130.72,130.73,27597.0,120.5448,120.6275,120.2596,120.2688,27597.0
2017-10-31 13:55:00,130.74,130.88,130.02,130.03,43075.0,120.278,120.4068,119.6156,119.6248,43075.0
2017-10-31 14:00:00,130.15,130.6,130.02,130.52,16967.0,119.7352,120.1492,119.6156,120.0756,16967.0
2017-10-31 14:05:00,130.53,130.56,129.78,129.92,21648.0,120.0848,120.1124,119.3948,119.5236,21648.0
2017-10-31 14:10:00,129.76,130.25,129.72,130.03,25297.0,119.3764,119.8272,119.3396,119.6248,25297.0
2017-10-31 14:15:00,130.09,130.09,129.66,129.95,40848.0,119.68,119.68,119.2844,119.5512,40848.0
2017-10-31 14:20:00,129.95,130.15,129.77,129.91,15451.0,119.5512,119.7352,119.3856,119.5144,15451.0
2017-10-31 14:25:00,129.97,130.18,129.85,129.97,13871.0,119.5696,119.7628,119.4592,119.5696,13871.0
2017-10-31 14:30:00,130.01,130.06,129.15,129.34,48654.0,119.6064,119.6524,118.8152,118.99,48654.0
2017-10-31 14:35:00,129.39,129.52,129.18,129.39,31091.0,119.036,119.1556,118.8428,119.036,31091.0
2017-10-31 14:40:00,129.47,129.83,129.47,129.8,28905.0,119.1096,119.4408,119.1096,119.4132,28905.0
2017-10-31 14:45:00,129.76,129.84,129.59,129.65,23637.0,119.3764,119.45,119.22,119.2752,23637.0
2017-10-31 14:50:00,129.59,129.94,129.58,129.79,19450.0,119.22,119.542,119.2108,119.404,19450.0
2017-10-31 14:55:00,129.81,130.02,129.77,130.02,12700.0,119.4224,119.6156,119.3856,119.6156,12700.0
2017-10-31 15:00:00,130.02,130.19,130.02,130.03,18515.0,119.6156,119.772,119.6156,119.6248,18515.0
2017-10-31 15:05:00,130.06,130.31,130.05,130.27,20457.0,119.6524,119.8824,119.6432,119.8456,20457.0
2017-10-31 15:10:00,130.31,130.51,130.28,130.51,15596.0,119.8824,120.0664,119.8548,120.0664,15596.0
2017-10-31 15:15:00,130.51,130.61,130.16,130.32,20904.0,120.0664,120.1584,119.7444,119.8916,20904.0
2017-10-31 15:20:00,130.32,130.43,130.32,130.37,12279.0,119.8916,119.9928,119.8916,119.9376,12279.0
2017-10-31 15:25:00,130.34,130.41,130.15,130.18,13423.0,119.91,119.9744,119.7352,119.7628,13423.0
2017-10-31 15:30:00,130.18,130.46,130.18,130.38,26711.0,119.7628,120.0204,119.7628,119.9468,26711.0
2017-10-31 15:35:00,130.35,130.7,130.32,130.7,27400.0,119.9192,120.2412,119.8916,120.2412,27400.0
2017-10-31 15:40:00,130.69,130.76,130.61,130.66,31937.0,120.232,120.2964,120.1584,120.2044,31937.0
2017-10-31 15:45:00,130.66,130.76,130.57,130.68,34745.0,120.2044,120.2964,120.1216,120.2228,34745.0
2017-10-31 15:50:00,130.68,130.68,130.5,130.51,52624.0,120.2228,120.2228,120.0572,120.0664,52624.0
2017-10-31 15:55:00,130.52,130.67,130.43,130.66,109593.0,120.0756,120.2136,119.9928,120.2044,109593.0
2017-11-01 09:30:00,130.09,130.5,129.51,129.78,41778.0,119.68,120.0572,119.1464,119.3948,41778.0
2017-11-01 09:35:00,129.72,130.04,129.16,129.39,20636.0,119.3396,119.634,118.8244,119.036,20636.0
2017-11-01 09:40:00,129.38,129.87,129.37,129.69,27783.0,119.0268,119.4776,119.0176,119.312,27783.0
2017-11-01 09:45:00,129.69,129.91,129.38,129.9,20885.0,119.312,119.5144,119.0268,119.5052,20885.0
2017-11-01 09:50:00,129.85,130.07,129.75,130.05,43392.0,119.4592,119.6616,119.3672,119.6432,43392.0
2017-11-01 09:55:00,130.0,130.49,129.92,130.48,15729.0,119.5972,120.048,119.5236,120.0388,15729.0
2017-11-01 10:00:00,130.47,130.83,130.42,130.73,23738.0,120.0296,120.3608,119.9836,120.2688,23738.0
2017-11-01 10:05:00,130.68,131.34,130.66,131.15,25400.0,120.2228,120.8299,120.2044,120.6551,25400.0
2017-11-01 10:10:00,131.16,131.26,131.13,131.26,8645.0,120.6643,120.7563,120.6367,120.7563,8645.0
2017-11-01 10:15:00,131.27,131.27,130.69,130.83,22495.0,120.7655,120.7655,120.232,120.3608,22495.0
2017-11-01 10:20:00,130.72,130.89,130.53,130.53,10777.0,120.2596,120.416,120.0848,120.0848,10777.0
2017-11-01 10:25:00,130.52,130.75,130.43,130.66,16911.0,120.0756,120.2872,119.9928,120.2044,16911.0
2017-11-01 10:30:00,130.66,130.7,130.31,130.52,15450.0,120.2044,120.2412,119.8824,120.0756,15450.0
2017-11-01 10:35:00,130.56,130.61,130.19,130.45,18581.0,120.1124,120.1584,119.772,120.0112,18581.0
2017-11-01 10:40:00,130.44,130.58,130.3,130.48,19086.0,120.002,120.1308,119.8732,120.0388,19086.0
2017-11-01 10:45:00,130.43,130.63,130.41,130.62,5344.0,119.9928,120.1768,119.9744,120.1676,5344.0
2017-11-01 10:50:00,130.51,130.73,130.45,130.73,5450.0,120.0664,120.2688,120.0112,120.2688,5450.0
2017-11-01 10:55:00,130.73,130.73,130.45,130.53,8487.0,120.2688,120.2688,120.0112,120.0848,8487.0
2017-11-01 11:00:00,130.47,130.72,130.47,130.69,4400.0,120.0296,120.2596,120.0296,120.232,4400.0
2017-11-01 11:05:00,130.69,130.79,130.61,130.66,7698.0,120.232,120.324,120.1584,120.2044,7698.0
2017-11-01 11:10:00,130.64,130.65,130.52,130.59,5637.0,120.186,120.1952,120.0756,120.14,5637.0
2017-11-01 11:15:00,130.59,130.96,130.59,130.89,10883.0,120.14,120.4804,120.14,120.416,10883.0
2017-11-01 11:20:00,130.85,130.91,130.82,130.9,3485.0,120.3792,120.4344,120.3516,120.4252,3485.0
2017-11-01 11:25:00,130.85,130.86,130.57,130.62,11712.0,120.3792,120.3884,120.1216,120.1676,11712.0
2017-11-01 11:30:00,130.61,130.76,130.53,130.55,12439.0,120.1584,120.2964,120.0848,120.1032,12439.0
2017-11-01 11:35:00,130.59,130.59,130.38,130.44,7958.0,120.14,120.14,119.9468,120.002,7958.0
2017-11-01 11:40:00,130.46,130.62,130.46,130.58,6041.0,120.0204,120.1676,120.0204,120.1308,6041.0
2017-11-01 11:45:00,130.59,130.66,130.47,130.47,10061.0,120.14,120.2044,120.0296,120.0296,10061.0
2017-11-01 11:50:00,130.49,130.61,130.47,130.49,8940.0,120.048,120.1584,120.0296,120.048,8940.0
2017-11-01 11:55:00,130.52,130.58,130.48,130.56,2607.0,120.0756,120.1308,120.0388,120.1124,2607.0
2017-11-01 12:00:00,130.55,130.56,130.41,130.41,8010.0,120.1032,120.1124,119.9744,119.9744,8010.0
2017-11-01 12:05:00,130.42,130.48,130.41,130.45,6853.0,119.9836,120.0388,119.9744,120.0112,6853.0
2017-11-01 12:10:00,130.45,130.72,130.44,130.72,6100.0,120.0112,120.2596,120.002,120.2596,6100.0
2017-11-01 12:15:00,130.74,130.74,130.55,130.61,5525.0,120.278,120.278,120.1032,120.1584,5525.0
2017-11-01 12:20:00,130.55,130.56,130.45,130.54,6974.0,120.1032,120.1124,120.0112,120.094,6974.0
2017-11-01 12:25:00,130.55,130.58,130.48,130.56,3753.0,120.1032,120.1308,120.0388,120.1124,3753.0
2017-11-01 12:30:00,130.53,130.54,130.48,130.53,5311.0,120.0848,120.094,120.0388,120.0848,5311.0
2017-11-01 12:35:00,130.53,130.63,130.51,130.6,8578.0,120.0848,120.1768,120.0664,120.1492,8578.0
2017-11-01 12:40:00,130.63,130.63,130.53,130.53,5082.0,120.1768,120.1768,120.0848,120.0848,5082.0
2017-11-01 12:45:00,130.53,130.55,130.47,130.54,5100.0,120.0848,120.1032,120.0296,120.094,5100.0
2017-11-01 12:50:00,130.53,130.54,130.5,130.5,3300.0,120.0848,120.094,120.0572,120.0572,3300.0
2017-11-01 12:55:00,130.51,130.6,130.51,130.6,2634.0,120.0664,120.1492,120.0664,120.1492,2634.0
2017-11-01 13:00:00,130.57,130.58,130.52,130.54,7260.0,120.1216,120.1308,120.0756,120.094,7260.0
2017-11-01 13:05:00,130.53,130.6,130.5,130.55,10727.0,120.0848,120.1492,120.0572,120.1032,10727.0
2017-11-01 13:10:00,130.58,130.77,130.58,130.7,7600.0,120.1308,120.3056,120.1308,120.2412,7600.0
2017-11-01 13:15:00,130.69,130.71,130.62,130.62,2537.0,120.232,120.2504,120.1676,120.1676,2537.0
2017-11-01 13:20:00,130.6,130.74,130.59,130.74,5598.0,120.1492,120.278,120.14,120.278,5598.0
2017-11-01 13:25:00,130.74,130.79,130.72,130.77,3770.0,120.278,120.324,120.2596,120.3056,3770.0
2017-11-01 13:30:00,130.72,130.79,130.68,130.79,6922.0,120.2596,120.324,120.2228,120.324,6922.0
2017-11-01 13:35:00,130.79,130.85,130.78,130.83,3040.0,120.324,120.3792,120.3148,120.3608,3040.0
2017-11-01 13:40:00,130.85,130.93,130.85,130.89,2875.0,120.3792,120.4528,120.3792,120.416,2875.0
2017-11-01 13:45:00,130.9,131.09,130.9,131.06,7095.0,120.4252,120.6,120.4252,120.5724,7095.0
2017-11-01 13:50:00,131.06,131.12,131.04,131.12,5076.0,120.5724,120.6275,120.554,120.6275,5076.0
2017-11-01 13:55:00,131.12,131.13,131.06,131.07,7377.0,120.6275,120.6367,120.5724,120.5816,7377.0
2017-11-01 14:00:00,131.1,131.4,131.1,131.39,6700.0,120.6091,120.8851,120.6091,120.8759,6700.0
2017-11-01 14:05:00,131.4,131.52,131.38,131.38,10775.0,120.8851,120.9955,120.8667,120.8667,10775.0
2017-11-01 14:10:00,131.39,131.63,131.39,131.63,9134.0,120.8759,121.0967,120.8759,121.0967,9134.0
2017-11-01 14:15:00,131.64,131.72,131.6,131.6,10340.0,121.1059,121.1795,121.0691,121.0691,10340.0
2017-11-01 14:20:00,131.61,131.61,131.49,131.56,8330.0,121.0783,121.0783,120.9679,121.0323,8330.0
2017-11-01 14:25:00,131.55,131.55,131.28,131.34,8059.0,121.0231,121.0231,120.7747,120.8299,8059.0
2017-11-01 14:30:00,131.33,131.43,131.3,131.3,10058.0,120.8207,120.9127,120.7931,120.7931,10058.0
2017-11-01 14:35:00,131.31,131.52,131.31,131.45,8144.0,120.8023,120.9955,120.8023,120.9311,8144.0
2017-11-01 14:40:00,131.45,131.45,131.34,131.4,6608.0,120.9311,120.9311,120.8299,120.8851,6608.0
2017-11-01 14:45:00,131.41,131.46,131.36,131.36,10594.0,120.8943,120.9403,120.8483,120.8483,10594.0
2017-11-01 14:50:00,131.37,131.45,131.37,131.4,6865.0,120.8575,120.9311,120.8575,120.8851,6865.0
2017-11-01 14:55:00,131.38,131.4,131.2,131.24,8842.0,120.8667,120.8851,120.7011,120.7379,8842.0
2017-11-01 15:00:00,131.26,131.26,131.01,131.09,12920.0,120.7563,120.7563,120.5264,120.6,12920.0
2017-11-01 15:05:00,131.08,131.21,131.08,131.16,11477.0,120.5908,120.7103,120.5908,120.6643,11477.0
2017-11-01 15:10:00,131.16,131.23,131.15,131.17,14606.0,120.6643,120.7287,120.6551,120.6735,14606.0
2017-11-01 15:15:00,131.15,131.2,131.06,131.08,14289.0,120.6551,120.7011,120.5724,120.5908,14289.0
2017-11-01 15:20:00,131.06,131.17,131.06,131.09,13419.0,120.5724,120.6735,120.5724,120.6,13419.0
2017-11-01 15:25:00,131.09,131.28,131.05,131.21,11285.0,120.6,120.7747,120.5632,120.7103,11285.0
2017-11-01 15:30:00,131.22,131.32,131.21,131.3,12142.0,120.7195,120.8115,120.7103,120.7931,12142.0
2017-11-01 15:35:00,131.28,131.38,131.28,131.31,13885.0,120.7747,120.8667,120.7747,120.8023,13885.0
2017-11-01 15:40:00,131.31,131.41,131.26,131.28,24945.0,120.8023,120.8943,120.7563,120.7747,24945.0
2017-11-01 15:45:00,131.29,131.33,131.21,131.27,26130.0,120.7839,120.8207,120.7103,120.7655,26130.0
2017-11-01 15:50:00,131.28,131.34,131.24,131.27,35705.0,120.7747,120.8299,120.7379,120.7655,35705.0
2017-11-01 15:55:00,131.28,131.3,131.16,131.25,71533.0,120.7747,120.7931,120.6643,120.7471,71533.0
2017-11-02 09:30:00,131.35,131.55,131.04,131.54,11397.0,120.8391,121.0231,120.554,121.0139,11397.0
2017-11-02 09:35:00,131.56,131.6,131.39,131.4,3700.0,121.0323,121.0691,120.8759,120.8851,3700.0
2017-11-02 09:40:00,131.44,131.44,131.28,131.28,3300.0,120.9219,120.9219,120.7747,120.7747,3300.0
2017-11-02 09:45:00,131.28,131.29,131.17,131.22,8690.0,120.7747,120.7839,120.6735,120.7195,8690.0
2017-11-02 09:50:00,131.23,131.31,131.06,131.06,7340.0,120.7287,120.8023,120.5724,120.5724,7340.0
2017-11-02 09:55:00,131.05,131.08,130.96,130.98,5788.0,120.5632,120.5908,120.4804,120.4988,5788.0
2017-11-02 10:00:00,130.98,131.0,130.7,130.7,7574.0,120.4988,120.5172,120.2412,120.2412,7574.0
2017-11-02 10:05:00,130.74,130.78,130.54,130.58,10809.0,120.278,120.3148,120.094,120.1308,10809.0
2017-11-02 10:10:00,130.59,130.66,130.43,130.53,10180.0,120.14,120.2044,119.9928,120.0848,10180.0
2017-11-02 10:15:00,130.54,130.76,130.5,130.74,8592.0,120.094,120.2964,120.0572,120.278,8592.0
2017-11-02 10:20:00,130.71,130.73,130.62,130.7,4050.0,120.2504,120.2688,120.1676,120.2412,4050.0
2017-11-02 10:25:00,130.68,130.94,130.68,130.94,4737.0,120.2228,120.462,120.2228,120.462,4737.0
2017-11-02 10:30:00,130.89,131.16,130.88,131.04,12251.0,120.416,120.6643,120.4068,120.554,12251.0
2017-11-02 10:35:00,131.03,131.07,130.99,131.06,6686.0,120.5448,120.5816,120.508,120.5724,6686.0
2017-11-02 10:40:00,131.08,131.11,130.83,130.83,4850.0,120.5908,120.6183,120.3608,120.3608,4850.0
2017-11-02 10:45:00,130.87,130.99,130.87,130.94,4980.0,120.3976,120.508,120.3976,120.462,4980.0
2017-11-02 10:50:00,130.96,131.01,130.94,130.96,5242.0,120.4804,120.5264,120.462,120.4804,5242.0
2017-11-02 10:55:00,130.94,130.94,130.81,130.91,8225.0,120.462,120.462,120.3424,120.4344,8225.0
2017-11-02 11:00:00,130.89,131.09,130.89,131.03,6016.0,120.416,120.6,120.416,120.5448,6016.0
2017-11-02 11:05:00,130.99,131.05,130.96,131.0,4700.0,120.508,120.5632,120.4804,120.5172,4700.0
2017-11-02 11:10:00,130.97,130.98,130.81,130.87,7905.0,120.4896,120.4988,120.3424,120.3976,7905.0
2017-11-02 11:15:00,130.87,130.87,130.69,130.82,4781.0,120.3976,120.3976,120.232,120.3516,4781.0
2017-11-02 11:20:00,130.82,130.83,130.74,130.78,7689.0,120.3516,120.3608,120.278,120.3148,7689.0
2017-11-02 11:25:00,130.78,130.83,130.67,130.77,15497.0,120.3148,120.3608,120.2136,120.3056,15497.0
2017-11-02 11:30:00,130.75,130.75,130.59,130.7,6990.0,120.2872,120.2872,120.14,120.2412,6990.0
2017-11-02 11:35:00,130.7,130.75,130.66,130.72,3791.0,120.2412,120.2872,120.2044,120.2596,3791.0
2017-11-02 11:40:00,130.7,130.85,130.68,130.8,6740.0,120.2412,120.3792,120.2228,120.3332,6740.0
2017-11-02 11:45:00,130.77,130.85,130.75,130.82,4806.0,120.3056,120.3792,120.2872,120.3516,4806.0
2017-11-02 11:50:00,130.85,130.89,130.78,130.86,4151.0,120.3792,120.416,120.3148,120.3884,4151.0
2017-11-02 11:55:00,130.9,131.0,130.89,130.99,5519.0,120.4252,120.5172,120.416,120.508,5519.0
2017-11-02 12:00:00,130.99,131.0,130.86,130.91,6888.0,120.508,120.5172,120.3884,120.4344,6888.0
2017-11-02 12:05:00,130.91,130.92,130.85,130.86,8346.0,120.4344,120.4436,120.3792,120.3884,8346.0
2017-11-02 12:10:00,130.86,130.93,130.67,130.72,13330.0,120.3884,120.4528,120.2136,120.2596,13330.0
2017-11-02 12:15:00,130.73,130.83,130.69,130.75,12278.0,120.2688,120.3608,120.232,120.2872,12278.0
2017-11-02 12:20:00,130.71,130.74,130.6,130.68,4192.0,120.2504,120.278,120.1492,120.2228,4192.0
2017-11-02 12:25:00,130.65,130.75,130.65,130.75,4134.0,120.1952,120.2872,120.1952,120.2872,4134.0
2017-11-02 12:30:00,130.78,130.78,130.69,130.75,2731.0,120.3148,120.3148,120.232,120.2872,2731.0
2017-11-02 12:35:00,130.77,130.84,130.72,130.83,3200.0,120.3056,120.37,120.2596,120.3608,3200.0
2017-11-02 12:40:00,130.83,130.86,130.8,130.82,7110.0,120.3608,120.3884,120.3332,120.3516,7110.0
2017-11-02 12:45:00,130.83,130.84,130.8,130.82,1900.0,120.3608,120.37,120.3332,120.3516,1900.0
2017-11-02 12:50:00,130.85,130.94,130.85,130.92,3256.0,120.3792,120.462,120.3792,120.4436,3256.0
2017-11-02 12:55:00,130.94,131.12,130.94,131.12,4020.0,120.462,120.6275,120.462,120.6275,4020.0
2017-11-02 13:00:00,131.07,131.47,131.03,131.25,28436.0,120.5816,120.9495,120.5448,120.7471,28436.0
2017-11-02 13:05:00,131.25,131.27,131.18,131.18,6296.0,120.7471,120.7655,120.6827,120.6827,6296.0
2017-11-02 13:10:00,131.21,131.27,131.18,131.21,13630.0,120.7103,120.7655,120.6827,120.7103,13630.0
2017-11-02 13:15:00,131.2,131.28,131.14,131.28,32833.0,120.7011,120.7747,120.6459,120.7747,32833.0
2017-11-02 13:20:00,131.26,131.62,131.06,131.28,64960.0,120.7563,121.0875,120.5724,120.7747,64960.0
2017-11-02 13:25:00,131.32,131.34,131.11,131.21,37774.0,120.8115,120.8299,120.6183,120.7103,37774.0
2017-11-02 13:30:00,131.23,131.23,131.08,131.19,7745.0,120.7287,120.7287,120.5908,120.6919,7745.0
2017-11-02 13:35:00,131.18,131.21,131.14,131.14,4400.0,120.6827,120.7103,120.6459,120.6459,4400.0
2017-11-02 13:40:00,131.12,131.16,131.12,131.14,4100.0,120.6275,120.6643,120.6275,120.6459,4100.0
2017-11-02 13:45:00,131.12,131.23,131.12,131.17,4018.0,120.6275,120.7287,120.6275,120.6735,4018.0
2017-11-02 13:50:00,131.14,131.23,131.13,131.17,4887.0,120.6459,120.7287,120.6367,120.6735,4887.0
2017-11-02 13:55:00,131.18,131.21,131.09,131.11,13428.0,120.6827,120.7103,120.6,120.6183,13428.0
2017-11-02 14:00:00,131.13,131.16,131.1,131.13,7239.0,120.6367,120.6643,120.6091,120.6367,7239.0
2017-11-02 14:05:00,131.12,131.27,131.09,131.24,7663.0,120.6275,120.7655,120.6,120.7379,7663.0
2017-11-02 14:10:00,131.22,131.33,131.22,131.26,4991.0,120.7195,120.8207,120.7195,120.7563,4991.0
2017-11-02 14:15:00,131.24,131.41,131.24,131.34,3352.0,120.7379,120.8943,120.7379,120.8299,3352.0
2017-11-02 14:20:00,131.37,131.39,131.28,131.36,4409.0,120.8575,120.8759,120.7747,120.8483,4409.0
2017-11-02 14:25:00,131.36,131.37,131.28,131.33,5081.0,120.8483,120.8575,120.7747,120.8207,5081.0
2017-11-02 14:30:00,131.31,131.35,131.31,131.31,3037.0,120.8023,120.8391,120.8023,120.8023,3037.0
2017-11-02 14:35:00,131.32,131.45,131.32,131.45,6764.0,120.8115,120.9311,120.8115,120.9311,6764.0
2017-11-02 14:40:00,131.42,131.47,131.39,131.4,5431.0,120.9035,120.9495,120.8759,120.8851,5431.0
2017-11-02 14:45:00,131.39,131.42,131.35,131.35,6627.0,120.8759,120.9035,120.8391,120.8391,6627.0
2017-11-02 14:50:00,131.34,131.37,131.16,131.2,18074.0,120.8299,120.8575,120.6643,120.7011,18074.0
2017-11-02 14:55:00,131.19,131.21,131.11,131.12,5869.0,120.6919,120.7103,120.6183,120.6275,5869.0
2017-11-02 15:00:00,131.12,131.15,131.09,131.14,3053.0,120.6275,120.6551,120.6,120.6459,3053.0
2017-11-02 15:05:00,131.13,131.2,131.13,131.17,7371.0,120.6367,120.7011,120.6367,120.6735,7371.0
2017-11-02 15:10:00,131.17,131.19,131.09,131.1,9086.0,120.6735,120.6919,120.6,120.6091,9086.0
2017-11-02 15:15:00,131.1,131.1,130.95,131.02,19248.0,120.6091,120.6091,120.4712,120.5356,19248.0
2017-11-02 15:20:00,131.03,131.15,130.99,131.15,16888.0,120.5448,120.6551,120.508,120.6551,16888.0
2017-11-02 15:25:00,131.17,131.24,131.13,131.21,6453.0,120.6735,120.7379,120.6367,120.7103,6453.0
2017-11-02 15:30:00,131.21,131.3,131.2,131.26,7943.0,120.7103,120.7931,120.7011,120.7563,7943.0
2017-11-02 15:35:00,131.28,131.39,131.28,131.34,8388.0,120.7747,120.8759,120.7747,120.8299,8388.0
2017-11-02 15:40:00,131.35,131.37,131.12,131.33,68877.0,120.8391,120.8575,120.6275,120.8207,68877.0
2017-11-02 15:45:00,131.31,131.34,131.23,131.23,18453.0,120.8023,120.8299,120.7287,120.7287,18453.0
2017-11-02 15:50:00,131.25,131.28,131.01,131.05,53855.0,120.7471,120.7747,120.5264,120.5632,53855.0
2017-11-02 15:55:00,131.07,131.25,130.99,131.23,79983.0,120.5816,120.7471,120.508,120.7287,79983.0
2017-11-03 09:30:00,131.23,131.44,130.84,131.01,10975.0,120.7287,120.9219,120.37,120.5264,10975.0
2017-11-03 09:35:00,131.11,131.25,130.96,131.03,7260.0,120.6183,120.7471,120.4804,120.5448,7260.0
2017-11-03 09:40:00,131.04,131.04,130.86,130.87,35900.0,120.554,120.554,120.3884,120.3976,35900.0
2017-11-03 09:45:00,130.93,131.15,130.92,131.03,13979.0,120.4528,120.6551,120.4436,120.5448,13979.0
2017-11-03 09:50:00,131.06,131.27,131.02,131.02,12034.0,120.5724,120.7655,120.5356,120.5356,12034.0
2017-11-03 09:55:00,131.03,131.19,130.96,131.05,25985.0,120.5448,120.6919,120.4804,120.5632,25985.0
2017-11-03 10:00:00,131.07,131.12,130.84,131.02,13311.0,120.5816,120.6275,120.37,120.5356,13311.0
2017-11-03 10:05:00,130.99,131.24,130.99,131.13,27494.0,120.508,120.7379,120.508,120.6367,27494.0
2017-11-03 10:10:00,131.16,131.5,131.11,131.45,32611.0,120.6643,120.9771,120.6183,120.9311,32611.0
2017-11-03 10:15:00,131.45,131.68,131.39,131.5,17151.0,120.9311,121.1427,120.8759,120.9771,17151.0
2017-11-03 10:20:00,131.54,131.66,131.39,131.39,5554.0,121.0139,121.1243,120.8759,120.8759,5554.0
2017-11-03 10:25:00,131.36,131.61,131.25,131.59,15713.0,120.8483,121.0783,120.7471,121.0599,15713.0
2017-11-03 10:30:00,131.57,131.6,131.39,131.39,12335.0,121.0415,121.0691,120.8759,120.8759,12335.0
2017-11-03 10:35:00,131.4,131.4,131.1,131.17,35461.0,120.8851,120.8851,120.6091,120.6735,35461.0
2017-11-03 10:40:00,131.19,131.22,131.06,131.14,40538.0,120.6919,120.7195,120.5724,120.6459,40538.0
2017-11-03 10:45:00,131.14,131.14,131.0,131.04,25566.0,120.6459,120.6459,120.5172,120.554,25566.0
2017-11-03 10:50:00,131.04,131.45,131.03,131.45,26608.0,120.554,120.9311,120.5448,120.9311,26608.0
2017-11-03 10:55:00,131.4,131.4,131.19,131.26,25947.0,120.8851,120.8851,120.6919,120.7563,25947.0
2017-11-03 11:00:00,131.3,131.34,131.13,131.2,29862.0,120.7931,120.8299,120.6367,120.7011,29862.0
2017-11-03 11:05:00,131.19,131.4,131.17,131.4,21698.0,120.6919,120.8851,120.6735,120.8851,21698.0
2017-11-03 11:10:00,131.42,131.61,131.39,131.5,17148.0,120.9035,121.0783,120.8759,120.9771,17148.0
2017-11-03 11:15:00,131.53,131.58,131.35,131.48,7637.0,121.0047,121.0507,120.8391,120.9587,7637.0
2017-11-03 11:20:00,131.5,131.54,131.46,131.49,10239.0,120.9771,121.0139,120.9403,120.9679,10239.0
2017-11-03 11:25:00,131.45,131.5,131.43,131.46,11627.0,120.9311,120.9771,120.9127,120.9403,11627.0
2017-11-03 11:30:00,131.48,131.61,131.45,131.58,38661.0,120.9587,121.0783,120.9311,121.0507,38661.0
2017-11-03 11:35:00,131.57,131.57,131.44,131.48,10651.0,121.0415,121.0415,120.9219,120.9587,10651.0
2017-11-03 11:40:00,131.49,131.62,131.49,131.56,17507.0,120.9679,121.0875,120.9679,121.0323,17507.0
2017-11-03 11:45:00,131.57,131.63,131.47,131.5,29761.0,121.0415,121.0967,120.9495,120.9771,29761.0
2017-11-03 11:50:00,131.51,131.96,131.5,131.94,27674.0,120.9863,121.4003,120.9771,121.3819,27674.0
2017-11-03 11:55:00,131.99,132.3,131.99,132.3,8409.0,121.4279,121.7131,121.4279,121.7131,8409.0
2017-11-03 12:00:00,132.33,132.33,132.11,132.11,6459.0,121.7407,121.7407,121.5383,121.5383,6459.0
2017-11-03 12:05:00,132.14,132.19,131.98,132.03,19723.0,121.5659,121.6119,121.4187,121.4647,19723.0
2017-11-03 12:10:00,132.05,132.06,131.94,131.96,16987.0,121.4831,121.4923,121.3819,121.4003,16987.0
2017-11-03 12:15:00,131.96,132.11,131.96,132.02,36533.0,121.4003,121.5383,121.4003,121.4555,36533.0
2017-11-03 12:20:00,132.0,132.05,131.95,132.01,18698.0,121.4371,121.4831,121.3911,121.4463,18698.0
2017-11-03 12:25:00,131.98,131.99,131.91,131.98,8510.0,121.4187,121.4279,121.3543,121.4187,8510.0
2017-11-03 12:30:00,131.99,132.41,131.95,132.23,27720.0,121.4279,121.8143,121.3911,121.6487,27720.0
2017-11-03 12:35:00,132.27,132.27,132.05,132.09,11700.0,121.6855,121.6855,121.4831,121.5199,11700.0
2017-11-03 12:40:00,132.1,132.13,132.05,132.09,4729.0,121.5291,121.5567,121.4831,121.5199,4729.0
2017-11-03 12:45:00,132.12,132.12,132.0,132.03,6594.0,121.5475,121.5475,121.4371,121.4647,6594.0
2017-11-03 12:50:00,132.05,132.05,131.9,131.99,7000.0,121.4831,121.4831,121.3451,121.4279,7000.0
2017-11-03 12:55:00,131.99,131.99,131.86,131.91,7432.0,121.4279,121.4279,121.3083,121.3543,7432.0
2017-11-03 13:00:00,131.95,131.98,131.87,131.91,8515.0,121.3911,121.4187,121.3175,121.3543,8515.0
2017-11-03 13:05:00,131.92,132.02,131.86,131.86,14292.0,121.3635,121.4555,121.3083,121.3083,14292.0
2017-11-03 13:10:00,131.86,131.86,131.59,131.72,26777.0,121.3083,121.3083,121.0599,121.1795,26777.0
2017-11-03 13:15:00,131.75,131.81,131.69,131.69,3600.0,121.2071,121.2623,121.1519,121.1519,3600.0
2017-11-03 13:20:00,131.7,131.76,131.69,131.74,6562.0,121.1611,121.2163,121.1519,121.1979,6562.0
2017-11-03 13:25:00,131.73,131.77,131.67,131.69,6044.0,121.1887,121.2255,121.1335,121.1519,6044.0
2017-11-03 13:30:00,131.72,131.75,131.71,131.72,4500.0,121.1795,121.2071,121.1703,121.1795,4500.0
2017-11-03 13:35:00,131.73,131.74,131.46,131.46,11745.0,121.1887,121.1979,120.9403,120.9403,11745.0
2017-11-03 13:40:00,131.46,131.51,131.41,131.49,9556.0,120.9403,120.9863,120.8943,120.9679,9556.0
2017-11-03 13:45:00,131.48,131.58,131.48,131.53,5525.0,120.9587,121.0507,120.9587,121.0047,5525.0
2017-11-03 13:50:00,131.55,131.62,131.55,131.61,6375.0,121.0231,121.0875,121.0231,121.0783,6375.0
2017-11-03 13:55:00,131.62,131.63,131.58,131.59,7133.0,121.0875,121.0967,121.0507,121.0599,7133.0
2017-11-03 14:00:00,131.59,131.6,131.48,131.48,9439.0,121.0599,121.0691,120.9587,120.9587,9439.0
2017-11-03 14:05:00,131.5,131.54,131.47,131.5,8843.0,120.9771,121.0139,120.9495,120.9771,8843.0
2017-11-03 14:10:00,131.5,131.6,131.49,131.56,8832.0,120.9771,121.0691,120.9679,121.0323,8832.0
2017-11-03 14:15:00,131.54,131.6,131.52,131.57,16423.0,121.0139,121.0691,120.9955,121.0415,16423.0
2017-11-03 14:20:00,131.56,131.59,131.47,131.5,14794.0,121.0323,121.0599,120.9495,120.9771,14794.0
2017-11-03 14:25:00,131.49,131.63,131.46,131.55,23940.0,120.9679,121.0967,120.9403,121.0231,23940.0
2017-11-03 14:30:00,131.56,131.64,131.55,131.58,16692.0,121.0323,121.1059,121.0231,121.0507,16692.0
2017-11-03 14:35:00,131.55,131.57,131.44,131.52,20036.0,121.0231,121.0415,120.9219,120.9955,20036.0
2017-11-03 14:40:00,131.52,131.52,131.48,131.49,5706.0,120.9955,120.9955,120.9587,120.9679,5706.0
2017-11-03 14:45:00,131.5,131.55,131.5,131.53,8709.0,120.9771,121.0231,120.9771,121.0047,8709.0
2017-11-03 14:50:00,131.54,131.55,131.5,131.53,14800.0,121.0139,121.0231,120.9771,121.0047,14800.0
2017-11-03 14:55:00,131.52,131.59,131.47,131.53,33141.0,120.9955,121.0599,120.9495,121.0047,33141.0
2017-11-03 15:00:00,131.51,131.56,131.49,131.51,21535.0,120.9863,121.0323,120.9679,120.9863,21535.0
2017-11-03 15:05:00,131.52,131.82,131.51,131.74,30913.0,120.9955,121.2715,120.9863,121.1979,30913.0
2017-11-03 15:10:00,131.73,131.73,131.54,131.56,13705.0,121.1887,121.1887,121.0139,121.0323,13705.0
2017-11-03 15:15:00,131.58,131.61,131.56,131.56,8900.0,121.0507,121.0783,121.0323,121.0323,8900.0
2017-11-03 15:20:00,131.55,131.6,131.55,131.56,15356.0,121.0231,121.0691,121.0231,121.0323,15356.0
2017-11-03 15:25:00,131.58,131.64,131.53,131.56,21550.0,121.0507,121.1059,121.0047,121.0323,21550.0
2017-11-03 15:30:00,131.56,131.56,131.45,131.46,28552.0,121.0323,121.0323,120.9311,120.9403,28552.0
2017-11-03 15:35:00,131.46,131.46,131.34,131.36,26585.0,120.9403,120.9403,120.8299,120.8483,26585.0
2017-11-03 15:40:00,131.35,131.41,131.31,131.39,30060.0,120.8391,120.8943,120.8023,120.8759,30060.0
2017-11-03 15:45:00,131.38,131.42,131.34,131.41,27023.0,120.8667,120.9035,120.8299,120.8943,27023.0
2017-11-03 15:50:00,131.41,131.45,131.39,131.45,43469.0,120.8943,120.9311,120.8759,120.9311,43469.0
2017-11-03 15:55:00,131.46,131.5,131.27,131.37,134080.0,120.9403,120.9771,120.7655,120.8575,134080.0
2017-11-06 09:30:00,131.2,131.34,131.16,131.22,10318.0,120.7011,120.8299,120.6643,120.7195,10318.0
2017-11-06 09:35:00,131.27,131.69,131.27,131.66,20356.0,120.7655,121.1519,120.7655,121.1243,20356.0
2017-11-06 09:40:00,131.66,131.8,131.65,131.71,4300.0,121.1243,121.2531,121.1151,121.1703,4300.0
2017-11-06 09:45:00,131.72,131.86,131.67,131.81,6547.0,121.1795,121.3083,121.1335,121.2623,6547.0
2017-11-06 09:50:00,131.78,131.93,131.7,131.93,3702.0,121.2347,121.3727,121.1611,121.3727,3702.0
2017-11-06 09:55:00,131.83,132.08,131.83,131.95,5360.0,121.2807,121.5107,121.2807,121.3911,5360.0
2017-11-06 10:00:00,131.98,131.99,131.76,131.79,4026.0,121.4187,121.4279,121.2163,121.2439,4026.0
2017-11-06 10:05:00,131.79,131.92,131.79,131.89,1900.0,121.2439,121.3635,121.2439,121.3359,1900.0
2017-11-06 10:10:00,131.95,132.08,131.9,131.94,12150.0,121.3911,121.5107,121.3451,121.3819,12150.0
2017-11-06 10:15:00,131.97,132.06,131.97,131.99,2200.0,121.4095,121.4923,121.4095,121.4279,2200.0
2017-11-06 10:20:00,132.01,132.03,131.89,131.92,3189.0,121.4463,121.4647,121.3359,121.3635,3189.0
2017-11-06 10:25:00,131.93,132.01,131.93,132.0,3095.0,121.3727,121.4463,121.3727,121.4371,3095.0
2017-11-06 10:30:00,132.01,132.11,131.96,132.11,7243.0,121.4463,121.5383,121.4003,121.5383,7243.0
2017-11-06 10:35:00,132.11,132.32,132.1,132.27,6594.0,121.5383,121.7315,121.5291,121.6855,6594.0
2017-11-06 10:40:00,132.3,132.35,132.22,132.27,7105.0,121.7131,121.7591,121.6395,121.6855,7105.0
2017-11-06 10:45:00,132.27,132.31,132.21,132.23,1650.0,121.6855,121.7223,121.6303,121.6487,1650.0
2017-11-06 10:50:00,132.22,132.25,132.09,132.12,5884.0,121.6395,121.6671,121.5199,121.5475,5884.0
2017-11-06 10:55:00,132.07,132.15,132.04,132.15,2661.0,121.5015,121.5751,121.4739,121.5751,2661.0
2017-11-06 11:00:00,132.15,132.3,132.05,132.26,6049.0,121.5751,121.7131,121.4831,121.6763,6049.0
2017-11-06 11:05:00,132.24,132.24,132.15,132.15,4047.0,121.6579,121.6579,121.5751,121.5751,4047.0
2017-11-06 11:10:00,132.08,132.18,132.08,132.18,3887.0,121.5107,121.6027,121.5107,121.6027,3887.0
2017-11-06 11:15:00,132.17,132.19,132.15,132.15,6036.0,121.5935,121.6119,121.5751,121.5751,6036.0
2017-11-06 11:20:00,132.15,132.27,132.13,132.23,2175.0,121.5751,121.6855,121.5567,121.6487,2175.0
2017-11-06 11:25:00,132.25,132.27,132.21,132.24,6006.0,121.6671,121.6855,121.6303,121.6579,6006.0
2017-11-06 11:30:00,132.22,132.37,132.2,132.37,4801.0,121.6395,121.7775,121.6211,121.7775,4801.0
2017-11-06 11:35:00,132.37,132.4,132.28,132.32,5900.0,121.7775,121.8051,121.6947,121.7315,5900.0
2017-11-06 11:40:00,132.33,132.4,132.3,132.36,3715.0,121.7407,121.8051,121.7131,121.7683,3715.0
2017-11-06 11:45:00,132.36,132.61,132.35,132.61,10382.0,121.7683,121.9983,121.7591,121.9983,10382.0
2017-11-06 11:50:00,132.52,132.52,132.43,132.47,5091.0,121.9155,121.9155,121.8327,121.8695,5091.0
2017-11-06 11:55:00,132.44,132.46,132.42,132.46,1305.0,121.8419,121.8603,121.8235,121.8603,1305.0
2017-11-06 12:00:00,132.46,132.47,132.42,132.42,2138.0,121.8603,121.8695,121.8235,121.8235,2138.0
2017-11-06 12:05:00,132.46,132.52,132.43,132.49,3101.0,121.8603,121.9155,121.8327,121.8879,3101.0
2017-11-06 12:10:00,132.47,132.56,132.47,132.56,2400.0,121.8695,121.9523,121.8695,121.9523,2400.0
2017-11-06 12:15:00,132.57,132.62,132.53,132.56,2270.0,121.9615,122.0075,121.9247,121.9523,2270.0
2017-11-06 12:20:00,132.54,132.57,132.52,132.57,1093.0,121.9339,121.9615,121.9155,121.9615,1093.0
2017-11-06 12:25:00,132.55,132.62,132.55,132.57,5900.0,121.9431,122.0075,121.9431,121.9615,5900.0
2017-11-06 12:30:00,132.58,132.64,132.57,132.57,6086.0,121.9707,122.0259,121.9615,121.9615,6086.0
2017-11-06 12:35:00,132.59,132.68,132.59,132.68,2362.0,121.9799,122.0627,121.9799,122.0627,2362.0
2017-11-06 12:40:00,132.68,132.76,132.68,132.75,2788.0,122.0627,122.1363,122.0627,122.1271,2788.0
2017-11-06 12:45:00,132.74,132.81,132.72,132.81,4699.0,122.1179,122.1823,122.0995,122.1823,4699.0
2017-11-06 12:50:00,132.75,132.84,132.75,132.84,4322.0,122.1271,122.2099,122.1271,122.2099,4322.0
2017-11-06 12:55:00,132.85,132.89,132.75,132.78,8527.0,122.2191,122.2559,122.1271,122.1547,8527.0
2017-11-06 13:00:00,132.75,132.75,132.67,132.68,1000.0,122.1271,122.1271,122.0535,122.0627,1000.0
2017-11-06 13:05:00,132.67,132.69,132.66,132.68,2250.0,122.0535,122.0719,122.0443,122.0627,2250.0
2017-11-06 13:10:00,132.7,132.73,132.69,132.73,2060.0,122.0811,122.1087,122.0719,122.1087,2060.0
2017-11-06 13:15:00,132.74,132.75,132.71,132.71,2600.0,122.1179,122.1271,122.0903,122.0903,2600.0
2017-11-06 13:20:00,132.72,132.74,132.68,132.68,2900.0,122.0995,122.1179,122.0627,122.0627,2900.0
2017-11-06 13:25:00,132.68,132.71,132.66,132.69,1451.0,122.0627,122.0903,122.0443,122.0719,1451.0
2017-11-06 13:30:00,132.72,132.72,132.59,132.59,2618.0,122.0995,122.0995,121.9799,121.9799,2618.0
2017-11-06 13:35:00,132.62,132.68,132.61,132.65,2460.0,122.0075,122.0627,121.9983,122.0351,2460.0
2017-11-06 13:40:00,132.67,132.68,132.6,132.64,3961.0,122.0535,122.0627,121.9891,122.0259,3961.0
2017-11-06 13:45:00,132.62,132.63,132.55,132.6,2000.0,122.0075,122.0167,121.9431,121.9891,2000.0
2017-11-06 13:50:00,132.57,132.6,132.55,132.55,1100.0,121.9615,121.9891,121.9431,121.9431,1100.0
2017-11-06 13:55:00,132.58,132.64,132.58,132.6,4286.0,121.9707,122.0259,121.9707,121.9891,4286.0
2017-11-06 14:00:00,132.59,132.64,132.56,132.62,16433.0,121.9799,122.0259,121.9523,122.0075,16433.0
2017-11-06 14:05:00,132.62,132.75,132.62,132.75,24325.0,122.0075,122.1271,122.0075,122.1271,24325.0
2017-11-06 14:10:00,132.75,132.75,132.67,132.73,9332.0,122.1271,122.1271,122.0535,122.1087,9332.0
2017-11-06 14:15:00,132.71,132.77,132.64,132.67,5533.0,122.0903,122.1455,122.0259,122.0535,5533.0
2017-11-06 14:20:00,132.59,132.61,132.55,132.56,1427.0,121.9799,121.9983,121.9431,121.9523,1427.0
2017-11-06 14:25:00,132.56,132.6,132.5,132.5,4904.0,121.9523,121.9891,121.8971,121.8971,4904.0
2017-11-06 14:30:00,132.49,132.49,132.43,132.44,1670.0,121.8879,121.8879,121.8327,121.8419,1670.0
2017-11-06 14:35:00,132.41,132.43,132.39,132.41,1949.0,121.8143,121.8327,121.7959,121.8143,1949.0
2017-11-06 14:40:00,132.43,132.47,132.41,132.47,3002.0,121.8327,121.8695,121.8143,121.8695,3002.0
2017-11-06 14:45:00,132.44,132.45,132.32,132.34,5678.0,121.8419,121.8511,121.7315,121.7499,5678.0
2017-11-06 14:50:00,132.35,132.35,132.25,132.26,2089.0,121.7591,121.7591,121.6671,121.6763,2089.0
2017-11-06 14:55:00,132.29,132.32,132.27,132.31,2376.0,121.7039,121.7315,121.6855,121.7223,2376.0
2017-11-06 15:00:00,132.31,132.34,132.22,132.22,5859.0,121.7223,121.7499,121.6395,121.6395,5859.0
2017-11-06 15:05:00,132.23,132.25,132.2,132.22,4373.0,121.6487,121.6671,121.6211,121.6395,4373.0
2017-11-06 15:10:00,132.2,132.2,132.14,132.16,3547.0,121.6211,121.6211,121.5659,121.5843,3547.0
2017-11-06 15:15:00,132.15,132.17,132.07,132.07,6621.0,121.5751,121.5935,121.5015,121.5015,6621.0
2017-11-06 15:20:00,132.07,132.1,132.04,132.06,4794.0,121.5015,121.5291,121.4739,121.4923,4794.0
2017-11-06 15:25:00,132.05,132.11,132.05,132.09,4368.0,121.4831,121.5383,121.4831,121.5199,4368.0
2017-11-06 15:30:00,132.09,132.1,132.01,132.03,5435.0,121.5199,121.5291,121.4463,121.4647,5435.0
2017-11-06 15:35:00,132.03,132.03,131.92,131.94,9674.0,121.4647,121.4647,121.3635,121.3819,9674.0
2017-11-06 15:40:00,131.95,131.97,131.89,131.95,7502.0,121.3911,121.4095,121.3359,121.3911,7502.0
2017-11-06 15:45:00,131.94,131.97,131.91,131.93,11198.0,121.3819,121.4095,121.3543,121.3727,11198.0
2017-11-06 15:50:00,131.92,131.92,131.71,131.71,13567.0,121.3635,121.3635,121.1703,121.1703,13567.0
2017-11-06 15:55:00,131.71,131.93,131.7,131.89,40790.0,121.1703,121.3727,121.1611,121.3359,40790.0
2017-11-07 09:30:00,131.63,132.1,131.54,132.1,22629.0,121.0967,121.5291,121.0139,121.5291,22629.0
2017-11-07 09:35:00,132.05,132.09,131.52,131.52,25460.0,121.4831,121.5199,120.9955,120.9955,25460.0
2017-11-07 09:40:00,131.54,131.86,131.52,131.71,8008.0,121.0139,121.3083,120.9955,121.1703,8008.0
2017-11-07 09:45:00,131.76,131.79,131.64,131.68,3105.0,121.2163,121.2439,121.1059,121.1427,3105.0
2017-11-07 09:50:00,131.67,131.7,131.59,131.67,8550.0,121.1335,121.1611,121.0599,121.1335,8550.0
2017-11-07 09:55:00,131.6,131.63,131.44,131.44,4016.0,121.0691,121.0967,120.9219,120.9219,4016.0
2017-11-07 10:00:00,131.46,131.5,131.29,131.42,5485.0,120.9403,120.9771,120.7839,120.9035,5485.0
2017-11-07 10:05:00,131.39,131.41,131.28,131.29,8550.0,120.8759,120.8943,120.7747,120.7839,8550.0
2017-11-07 10:10:00,131.27,131.31,131.07,131.07,12484.0,120.7655,120.8023,120.5816,120.5816,12484.0
2017-11-07 10:15:00,131.1,131.19,131.03,131.13,13738.0,120.6091,120.6919,120.5448,120.6367,13738.0
2017-11-07 10:20:00,131.12,131.14,130.98,131.05,10249.0,120.6275,120.6459,120.4988,120.5632,10249.0
2017-11-07 10:25:00,131.06,131.08,131.01,131.03,5215.0,120.5724,120.5908,120.5264,120.5448,5215.0
2017-11-07 10:30:00,131.05,131.15,130.99,131.02,9191.0,120.5632,120.6551,120.508,120.5356,9191.0
2017-11-07 10:35:00,131.01,131.11,131.01,131.1,32018.0,120.5264,120.6183,120.5264,120.6091,32018.0
2017-11-07 10:40:00,131.09,131.17,131.08,131.17,6819.0,120.6,120.6735,120.5908,120.6735,6819.0
2017-11-07 10:45:00,131.19,131.28,131.18,131.23,3400.0,120.6919,120.7747,120.6827,120.7287,3400.0
2017-11-07 10:50:00,131.23,131.25,131.14,131.14,11538.0,120.7287,120.7471,120.6459,120.6459,11538.0
2017-11-07 10:55:00,131.16,131.16,130.94,130.98,6900.0,120.6643,120.6643,120.462,120.4988,6900.0
2017-11-07 11:00:00,130.96,130.96,130.87,130.9,5806.0,120.4804,120.4804,120.3976,120.4252,5806.0
2017-11-07 11:05:00,130.88,131.08,130.88,130.96,6803.0,120.4068,120.5908,120.4068,120.4804,6803.0
2017-11-07 11:10:00,130.97,131.15,130.97,131.03,12238.0,120.4896,120.6551,120.4896,120.5448,12238.0
2017-11-07 11:15:00,131.02,131.03,130.93,130.93,5050.0,120.5356,120.5448,120.4528,120.4528,5050.0
2017-11-07 11:20:00,130.92,131.08,130.92,131.08,6356.0,120.4436,120.5908,120.4436,120.5908,6356.0
2017-11-07 11:25:00,131.11,131.13,131.02,131.11,4609.0,120.6183,120.6367,120.5356,120.6183,4609.0
2017-11-07 11:30:00,131.07,131.2,131.07,131.11,8098.0,120.5816,120.7011,120.5816,120.6183,8098.0
2017-11-07 11:35:00,131.08,131.1,131.05,131.09,3674.0,120.5908,120.6091,120.5632,120.6,3674.0
2017-11-07 11:40:00,131.1,131.14,131.03,131.03,6833.0,120.6091,120.6459,120.5448,120.5448,6833.0
2017-11-07 11:45:00,131.06,131.13,130.99,131.05,6578.0,120.5724,120.6367,120.508,120.5632,6578.0
2017-11-07 11:50:00,131.06,131.08,131.02,131.08,3222.0,120.5724,120.5908,120.5356,120.5908,3222.0
2017-11-07 11:55:00,131.1,131.15,130.94,131.0,5225.0,120.6091,120.6551,120.462,120.5172,5225.0
2017-11-07 12:00:00,131.01,131.11,131.01,131.09,8455.0,120.5264,120.6183,120.5264,120.6,8455.0
2017-11-07 12:05:00,131.1,131.27,131.1,131.23,5785.0,120.6091,120.7655,120.6091,120.7287,5785.0
2017-11-07 12:10:00,131.19,131.19,131.05,131.06,3500.0,120.6919,120.6919,120.5632,120.5724,3500.0
2017-11-07 12:15:00,131.06,131.07,130.96,130.98,4538.0,120.5724,120.5816,120.4804,120.4988,4538.0
2017-11-07 12:20:00,130.99,131.03,130.94,131.03,3224.0,120.508,120.5448,120.462,120.5448,3224.0
2017-11-07 12:25:00,131.02,131.07,130.99,131.0,8521.0,120.5356,120.5816,120.508,120.5172,8521.0
2017-11-07 12:30:00,131.0,131.01,130.94,130.95,3815.0,120.5172,120.5264,120.462,120.4712,3815.0
2017-11-07 12:35:00,130.97,130.99,130.96,130.96,1500.0,120.4896,120.508,120.4804,120.4804,1500.0
2017-11-07 12:40:00,130.97,130.98,130.93,130.93,2639.0,120.4896,120.4988,120.4528,120.4528,2639.0
2017-11-07 12:45:00,130.92,130.92,130.87,130.92,9495.0,120.4436,120.4436,120.3976,120.4436,9495.0
2017-11-07 12:50:00,130.91,130.93,130.87,130.92,4956.0,120.4344,120.4528,120.3976,120.4436,4956.0
2017-11-07 12:55:00,130.93,130.97,130.91,130.97,6513.0,120.4528,120.4896,120.4344,120.4896,6513.0
2017-11-07 13:00:00,130.99,131.02,130.95,130.99,4861.0,120.508,120.5356,120.4712,120.508,4861.0
2017-11-07 13:05:00,130.98,130.99,130.95,130.98,2925.0,120.4988,120.508,120.4712,120.4988,2925.0
2017-11-07 13:10:00,131.01,131.03,130.99,131.0,4872.0,120.5264,120.5448,120.508,120.5172,4872.0
2017-11-07 13:15:00,131.03,131.12,131.03,131.08,2103.0,120.5448,120.6275,120.5448,120.5908,2103.0
2017-11-07 13:20:00,131.12,131.2,131.11,131.18,1971.0,120.6275,120.7011,120.6183,120.6827,1971.0
2017-11-07 13:25:00,131.2,131.26,131.18,131.22,4022.0,120.7011,120.7563,120.6827,120.7195,4022.0
2017-11-07 13:30:00,131.24,131.24,130.92,131.05,24009.0,120.7379,120.7379,120.4436,120.5632,24009.0
2017-11-07 13:35:00,131.06,131.1,131.04,131.09,4901.0,120.5724,120.6091,120.554,120.6,4901.0
2017-11-07 13:40:00,131.1,131.14,131.07,131.09,2768.0,120.6091,120.6459,120.5816,120.6,2768.0
2017-11-07 13:45:00,131.09,131.09,130.99,131.04,3600.0,120.6,120.6,120.508,120.554,3600.0
2017-11-07 13:50:00,131.01,131.03,130.91,130.91,8295.0,120.5264,120.5448,120.4344,120.4344,8295.0
2017-11-07 13:55:00,130.89,130.92,130.81,130.9,8969.0,120.416,120.4436,120.3424,120.4252,8969.0
2017-11-07 14:00:00,130.88,130.89,130.8,130.83,3081.0,120.4068,120.416,120.3332,120.3608,3081.0
2017-11-07 14:05:00,130.82,130.84,130.79,130.81,3701.0,120.3516,120.37,120.324,120.3424,3701.0
2017-11-07 14:10:00,130.82,130.92,130.79,130.86,11379.0,120.3516,120.4436,120.324,120.3884,11379.0
2017-11-07 14:15:00,130.86,130.86,130.73,130.73,7208.0,120.3884,120.3884,120.2688,120.2688,7208.0
2017-11-07 14:20:00,130.74,130.74,130.57,130.66,7004.0,120.278,120.278,120.1216,120.2044,7004.0
2017-11-07 14:25:00,130.68,130.78,130.62,130.78,8489.0,120.2228,120.3148,120.1676,120.3148,8489.0
2017-11-07 14:30:00,130.8,130.85,130.79,130.85,2968.0,120.3332,120.3792,120.324,120.3792,2968.0
2017-11-07 14:35:00,130.85,130.88,130.8,130.8,3233.0,120.3792,120.4068,120.3332,120.3332,3233.0
2017-11-07 14:40:00,130.81,130.83,130.76,130.8,6300.0,120.3424,120.3608,120.2964,120.3332,6300.0
2017-11-07 14:45:00,130.79,130.8,130.74,130.76,4026.0,120.324,120.3332,120.278,120.2964,4026.0
2017-11-07 14:50:00,130.76,130.84,130.74,130.82,6246.0,120.2964,120.37,120.278,120.3516,6246.0
2017-11-07 14:55:00,130.84,130.85,130.72,130.77,5692.0,120.37,120.3792,120.2596,120.3056,5692.0
2017-11-07 15:00:00,130.77,130.93,130.76,130.86,19841.0,120.3056,120.4528,120.2964,120.3884,19841.0
2017-11-07 15:05:00,130.84,130.92,130.84,130.92,3806.0,120.37,120.4436,120.37,120.4436,3806.0
2017-11-07 15:10:00,130.93,131.02,130.92,130.96,7441.0,120.4528,120.5356,120.4436,120.4804,7441.0
2017-11-07 15:15:00,130.96,130.96,130.89,130.93,7428.0,120.4804,120.4804,120.416,120.4528,7428.0
2017-11-07 15:20:00,130.94,130.94,130.87,130.87,19388.0,120.462,120.462,120.3976,120.3976,19388.0
2017-11-07 15:25:00,130.87,130.89,130.82,130.84,7068.0,120.3976,120.416,120.3516,120.37,7068.0
2017-11-07 15:30:00,130.85,130.91,130.81,130.83,6435.0,120.3792,120.4344,120.3424,120.3608,6435.0
2017-11-07 15:35:00,130.83,130.93,130.83,130.93,7923.0,120.3608,120.4528,120.3608,120.4528,7923.0
2017-11-07 15:40:00,130.92,130.97,130.91,130.97,7496.0,120.4436,120.4896,120.4344,120.4896,7496.0
2017-11-07 15:45:00,130.98,130.99,130.85,130.93,18101.0,120.4988,120.508,120.3792,120.4528,18101.0
2017-11-07 15:50:00,130.94,130.98,130.93,130.94,17095.0,120.462,120.4988,120.4528,120.462,17095.0
2017-11-07 15:55:00,130.95,130.97,130.89,130.9,75131.0,120.4712,120.4896,120.416,120.4252,75131.0
2017-11-08 09:30:00,130.95,131.35,130.79,130.97,7606.0,120.4712,120.8391,120.324,120.4896,7606.0
2017-11-08 09:35:00,130.82,131.19,130.82,131.04,11502.0,120.3516,120.6919,120.3516,120.554,11502.0
2017-11-08 09:40:00,130.98,131.01,130.69,130.72,3540.0,120.4988,120.5264,120.232,120.2596,3540.0
2017-11-08 09:45:00,130.79,130.84,130.74,130.78,4101.0,120.324,120.37,120.278,120.3148,4101.0
2017-11-08 09:50:00,130.71,130.78,130.51,130.64,3781.0,120.2504,120.3148,120.0664,120.186,3781.0
2017-11-08 09:55:00,130.6,130.96,130.57,130.96,5582.0,120.1492,120.4804,120.1216,120.4804,5582.0
2017-11-08 10:00:00,130.98,131.1,130.96,131.08,1727.0,120.4988,120.6091,120.4804,120.5908,1727.0
2017-11-08 10:05:00,131.08,131.08,130.85,130.87,4541.0,120.5908,120.5908,120.3792,120.3976,4541.0
2017-11-08 10:10:00,130.91,130.91,130.76,130.84,5637.0,120.4344,120.4344,120.2964,120.37,5637.0
2017-11-08 10:15:00,130.8,130.81,130.73,130.77,3873.0,120.3332,120.3424,120.2688,120.3056,3873.0
2017-11-08 10:20:00,130.77,130.77,130.67,130.7,5151.0,120.3056,120.3056,120.2136,120.2412,5151.0
2017-11-08 10:25:00,130.73,130.79,130.73,130.73,3271.0,120.2688,120.324,120.2688,120.2688,3271.0
2017-11-08 10:30:00,130.73,130.76,130.55,130.56,8805.0,120.2688,120.2964,120.1032,120.1124,8805.0
2017-11-08 10:35:00,130.56,130.57,130.28,130.28,9900.0,120.1124,120.1216,119.8548,119.8548,9900.0
2017-11-08 10:40:00,130.28,130.31,130.2,130.2,10111.0,119.8548,119.8824,119.7812,119.7812,10111.0
2017-11-08 10:45:00,130.2,130.24,130.11,130.14,11915.0,119.7812,119.818,119.6984,119.726,11915.0
2017-11-08 10:50:00,130.12,130.31,130.12,130.31,7992.0,119.7076,119.8824,119.7076,119.8824,7992.0
2017-11-08 10:55:00,130.29,130.38,130.22,130.33,8110.0,119.864,119.9468,119.7996,119.9008,8110.0
2017-11-08 11:00:00,130.31,130.34,130.21,130.23,15015.0,119.8824,119.91,119.7904,119.8088,15015.0
2017-11-08 11:05:00,130.23,130.31,130.23,130.3,8904.0,119.8088,119.8824,119.8088,119.8732,8904.0
2017-11-08 11:10:00,130.3,130.31,130.22,130.28,5910.0,119.8732,119.8824,119.7996,119.8548,5910.0
2017-11-08 11:15:00,130.26,130.26,130.16,130.19,5345.0,119.8364,119.8364,119.7444,119.772,5345.0
2017-11-08 11:20:00,130.17,130.21,130.16,130.21,5421.0,119.7536,119.7904,119.7444,119.7904,5421.0
2017-11-08 11:25:00,130.19,130.21,130.15,130.18,9229.0,119.772,119.7904,119.7352,119.7628,9229.0
2017-11-08 11:30:00,130.19,130.2,130.11,130.18,9394.0,119.772,119.7812,119.6984,119.7628,9394.0
2017-11-08 11:35:00,130.18,130.2,130.15,130.2,7399.0,119.7628,119.7812,119.7352,119.7812,7399.0
2017-11-08 11:40:00,130.2,130.36,130.2,130.31,21416.0,119.7812,119.9284,119.7812,119.8824,21416.0
2017-11-08 11:45:00,130.35,130.38,130.29,130.29,6640.0,119.9192,119.9468,119.864,119.864,6640.0
2017-11-08 11:50:00,130.32,130.42,130.28,130.39,5707.0,119.8916,119.9836,119.8548,119.956,5707.0
2017-11-08 11:55:00,130.41,130.41,130.32,130.38,7174.0,119.9744,119.9744,119.8916,119.9468,7174.0
2017-11-08 12:00:00,130.38,130.39,130.33,130.38,4436.0,119.9468,119.956,119.9008,119.9468,4436.0
2017-11-08 12:05:00,130.37,130.41,130.33,130.36,3200.0,119.9376,119.9744,119.9008,119.9284,3200.0
2017-11-08 12:10:00,130.34,130.4,130.32,130.4,1000.0,119.91,119.9652,119.8916,119.9652,1000.0
2017-11-08 12:15:00,130.39,130.39,130.3,130.3,3034.0,119.956,119.956,119.8732,119.8732,3034.0
2017-11-08 12:20:00,130.31,130.33,130.3,130.32,2150.0,119.8824,119.9008,119.8732,119.8916,2150.0
2017-11-08 12:25:00,130.34,130.54,130.34,130.54,6216.0,119.91,120.094,119.91,120.094,6216.0
2017-11-08 12:30:00,130.51,130.52,130.48,130.48,5675.0,120.0664,120.0756,120.0388,120.0388,5675.0
2017-11-08 12:35:00,130.49,130.51,130.47,130.49,3655.0,120.048,120.0664,120.0296,120.048,3655.0
2017-11-08 12:40:00,130.47,130.49,130.45,130.48,2480.0,120.0296,120.048,120.0112,120.0388,2480.0
2017-11-08 12:45:00,130.48,130.51,130.44,130.51,2306.0,120.0388,120.0664,120.002,120.0664,2306.0
2017-11-08 12:50:00,130.5,130.5,130.47,130.48,2143.0,120.0572,120.0572,120.0296,120.0388,2143.0
2017-11-08 12:55:00,130.5,130.5,130.47,130.47,1800.0,120.0572,120.0572,120.0296,120.0296,1800.0
2017-11-08 13:00:00,130.46,130.74,130.46,130.74,5186.0,120.0204,120.278,120.0204,120.278,5186.0
2017-11-08 13:05:00,130.72,130.73,130.68,130.68,1500.0,120.2596,120.2688,120.2228,120.2228,1500.0
2017-11-08 13:10:00,130.68,130.68,130.62,130.66,5800.0,120.2228,120.2228,120.1676,120.2044,5800.0
2017-11-08 13:15:00,130.67,130.68,130.57,130.6,4870.0,120.2136,120.2228,120.1216,120.1492,4870.0
2017-11-08 13:20:00,130.59,130.61,130.56,130.61,1413.0,120.14,120.1584,120.1124,120.1584,1413.0
2017-11-08 13:25:00,130.6,130.63,130.57,130.58,3826.0,120.1492,120.1768,120.1216,120.1308,3826.0
2017-11-08 13:30:00,130.59,130.6,130.57,130.6,2100.0,120.14,120.1492,120.1216,120.1492,2100.0
2017-11-08 13:35:00,130.61,130.62,130.55,130.6,2690.0,120.1584,120.1676,120.1032,120.1492,2690.0
2017-11-08 13:40:00,130.59,130.68,130.59,130.68,2945.0,120.14,120.2228,120.14,120.2228,2945.0
2017-11-08 13:45:00,130.69,130.72,130.62,130.65,6112.0,120.232,120.2596,120.1676,120.1952,6112.0
2017-11-08 13:50:00,130.64,130.64,130.61,130.64,2540.0,120.186,120.186,120.1584,120.186,2540.0
2017-11-08 13:55:00,130.64,130.65,130.57,130.59,4825.0,120.186,120.1952,120.1216,120.14,4825.0
2017-11-08 14:00:00,130.55,130.68,130.55,130.68,5479.0,120.1032,120.2228,120.1032,120.2228,5479.0
2017-11-08 14:05:00,130.67,130.68,130.61,130.61,1840.0,120.2136,120.2228,120.1584,120.1584,1840.0
2017-11-08 14:10:00,130.62,130.75,130.62,130.75,6539.0,120.1676,120.2872,120.1676,120.2872,6539.0
2017-11-08 14:15:00,130.76,130.83,130.71,130.73,17152.0,120.2964,120.3608,120.2504,120.2688,17152.0
2017-11-08 14:20:00,130.75,130.79,130.67,130.68,5697.0,120.2872,120.324,120.2136,120.2228,5697.0
2017-11-08 14:25:00,130.68,130.74,130.66,130.71,6570.0,120.2228,120.278,120.2044,120.2504,6570.0
2017-11-08 14:30:00,130.71,130.71,130.57,130.58,9883.0,120.2504,120.2504,120.1216,120.1308,9883.0
2017-11-08 14:35:00,130.6,130.63,130.5,130.52,9234.0,120.1492,120.1768,120.0572,120.0756,9234.0
2017-11-08 14:40:00,130.52,130.55,130.48,130.54,10544.0,120.0756,120.1032,120.0388,120.094,10544.0
2017-11-08 14:45:00,130.56,130.59,130.51,130.52,6197.0,120.1124,120.14,120.0664,120.0756,6197.0
2017-11-08 14:50:00,130.52,130.53,130.37,130.4,12349.0,120.0756,120.0848,119.9376,119.9652,12349.0
2017-11-08 14:55:00,130.4,130.65,130.37,130.62,34084.0,119.9652,120.1952,119.9376,120.1676,34084.0
2017-11-08 15:00:00,130.62,130.62,130.53,130.54,3603.0,120.1676,120.1676,120.0848,120.094,3603.0
2017-11-08 15:05:00,130.53,130.6,130.53,130.56,5596.0,120.0848,120.1492,120.0848,120.1124,5596.0
2017-11-08 15:10:00,130.56,130.57,130.49,130.56,12609.0,120.1124,120.1216,120.048,120.1124,12609.0
2017-11-08 15:15:00,130.56,130.56,130.51,130.51,8300.0,120.1124,120.1124,120.0664,120.0664,8300.0
2017-11-08 15:20:00,130.51,130.62,130.5,130.58,9140.0,120.0664,120.1676,120.0572,120.1308,9140.0
2017-11-08 15:25:00,130.6,130.62,130.54,130.6,12532.0,120.1492,120.1676,120.094,120.1492,12532.0
2017-11-08 15:30:00,130.58,130.61,130.55,130.55,21512.0,120.1308,120.1584,120.1032,120.1032,21512.0
2017-11-08 15:35:00,130.56,130.59,130.53,130.59,15028.0,120.1124,120.14,120.0848,120.14,15028.0
2017-11-08 15:40:00,130.58,130.58,130.51,130.51,10740.0,120.1308,120.1308,120.0664,120.0664,10740.0
2017-11-08 15:45:00,130.51,130.51,130.41,130.47,19051.0,120.0664,120.0664,119.9744,120.0296,19051.0
2017-11-08 15:50:00,130.47,130.51,130.39,130.39,20843.0,120.0296,120.0664,119.956,119.956,20843.0
2017-11-08 15:55:00,130.39,130.42,130.29,130.38,142304.0,119.956,119.9836,119.864,119.9468,142304.0
2017-11-09 09:30:00,130.43,130.44,129.85,129.85,14097.0,119.9928,120.002,119.4592,119.4592,14097.0
2017-11-09 09:35:00,129.86,130.08,129.86,130.08,2940.0,119.4684,119.6708,119.4684,119.6708,2940.0
2017-11-09 09:40:00,130.04,130.49,129.99,130.46,5215.0,119.634,120.048,119.588,120.0204,5215.0
2017-11-09 09:45:00,130.4,130.47,130.03,130.06,4968.0,119.9652,120.0296,119.6248,119.6524,4968.0
2017-11-09 09:50:00,130.15,130.28,130.1,130.16,4974.0,119.7352,119.8548,119.6892,119.7444,4974.0
2017-11-09 09:55:00,130.18,130.21,130.12,130.13,5457.0,119.7628,119.7904,119.7076,119.7168,5457.0
2017-11-09 10:00:00,130.16,130.36,130.16,130.25,7570.0,119.7444,119.9284,119.7444,119.8272,7570.0
2017-11-09 10:05:00,130.28,130.37,130.14,130.34,5851.0,119.8548,119.9376,119.726,119.91,5851.0
2017-11-09 10:10:00,130.4,130.4,130.23,130.24,5643.0,119.9652,119.9652,119.8088,119.818,5643.0
2017-11-09 10:15:00,130.24,130.49,130.23,130.37,9532.0,119.818,120.048,119.8088,119.9376,9532.0
2017-11-09 10:20:00,130.41,130.5,130.41,130.47,3470.0,119.9744,120.0572,119.9744,120.0296,3470.0
2017-11-09 10:25:00,130.51,130.51,130.33,130.34,5050.0,120.0664,120.0664,119.9008,119.91,5050.0
2017-11-09 10:30:00,130.36,130.39,130.26,130.27,8157.0,119.9284,119.956,119.8364,119.8456,8157.0
2017-11-09 10:35:00,130.33,130.38,130.3,130.36,4950.0,119.9008,119.9468,119.8732,119.9284,4950.0
2017-11-09 10:40:00,130.36,130.39,130.35,130.37,2100.0,119.9284,119.956,119.9192,119.9376,2100.0
2017-11-09 10:45:00,130.39,130.47,130.35,130.42,7807.0,119.956,120.0296,119.9192,119.9836,7807.0
2017-11-09 10:50:00,130.47,130.67,130.43,130.62,5600.0,120.0296,120.2136,119.9928,120.1676,5600.0
2017-11-09 10:55:00,130.62,130.65,130.55,130.65,6422.0,120.1676,120.1952,120.1032,120.1952,6422.0
2017-11-09 11:00:00,130.62,130.65,130.42,130.49,9377.0,120.1676,120.1952,119.9836,120.048,9377.0
2017-11-09 11:05:00,130.46,130.49,130.27,130.31,3899.0,120.0204,120.048,119.8456,119.8824,3899.0
2017-11-09 11:10:00,130.31,130.31,130.17,130.17,4013.0,119.8824,119.8824,119.7536,119.7536,4013.0
2017-11-09 11:15:00,130.21,130.25,130.18,130.23,3874.0,119.7904,119.8272,119.7628,119.8088,3874.0
2017-11-09 11:20:00,130.24,130.24,130.1,130.12,6909.0,119.818,119.818,119.6892,119.7076,6909.0
2017-11-09 11:25:00,130.12,130.18,130.02,130.11,6464.0,119.7076,119.7628,119.6156,119.6984,6464.0
2017-11-09 11:30:00,130.09,130.11,130.01,130.08,5855.0,119.68,119.6984,119.6064,119.6708,5855.0
2017-11-09 11:35:00,130.04,130.12,130.0,130.12,4451.0,119.634,119.7076,119.5972,119.7076,4451.0
2017-11-09 11:40:00,130.08,130.12,130.03,130.08,3100.0,119.6708,119.7076,119.6248,119.6708,3100.0
2017-11-09 11:45:00,130.06,130.15,130.02,130.12,2700.0,119.6524,119.7352,119.6156,119.7076,2700.0
2017-11-09 11:50:00,130.11,130.11,129.91,129.95,7410.0,119.6984,119.6984,119.5144,119.5512,7410.0
2017-11-09 11:55:00,130.03,130.08,129.96,130.03,2400.0,119.6248,119.6708,119.5604,119.6248,2400.0
2017-11-09 12:00:00,130.04,130.05,129.88,129.92,2688.0,119.634,119.6432,119.4868,119.5236,2688.0
2017-11-09 12:05:00,129.96,130.0,129.91,129.91,3945.0,119.5604,119.5972,119.5144,119.5144,3945.0
2017-11-09 12:10:00,129.92,129.92,129.73,129.76,3818.0,119.5236,119.5236,119.3488,119.3764,3818.0
2017-11-09 12:15:00,129.73,129.78,129.73,129.77,700.0,119.3488,119.3948,119.3488,119.3856,700.0
2017-11-09 12:20:00,129.72,129.76,129.71,129.75,2731.0,119.3396,119.3764,119.3304,119.3672,2731.0
2017-11-09 12:25:00,129.73,129.73,129.52,129.56,3631.0,119.3488,119.3488,119.1556,119.1924,3631.0
2017-11-09 12:30:00,129.53,129.67,129.51,129.67,4193.0,119.1648,119.2936,119.1464,119.2936,4193.0
2017-11-09 12:35:00,129.69,129.85,129.68,129.85,3372.0,119.312,119.4592,119.3028,119.4592,3372.0
2017-11-09 12:40:00,129.8,129.84,129.73,129.84,1900.0,119.4132,119.45,119.3488,119.45,1900.0
2017-11-09 12:45:00,129.83,129.87,129.78,129.87,11880.0,119.4408,119.4776,119.3948,119.4776,11880.0
2017-11-09 12:50:00,129.84,129.98,129.81,129.94,3927.0,119.45,119.5788,119.4224,119.542,3927.0
2017-11-09 12:55:00,129.88,129.95,129.88,129.91,2769.0,119.4868,119.5512,119.4868,119.5144,2769.0
2017-11-09 13:00:00,129.91,129.91,129.85,129.87,4700.0,119.5144,119.5144,119.4592,119.4776,4700.0
2017-11-09 13:05:00,129.85,129.89,129.83,129.83,1300.0,119.4592,119.496,119.4408,119.4408,1300.0
2017-11-09 13:10:00,129.84,129.95,129.84,129.94,2100.0,119.45,119.5512,119.45,119.542,2100.0
2017-11-09 13:15:00,129.94,129.97,129.89,129.95,5351.0,119.542,119.5696,119.496,119.5512,5351.0
2017-11-09 13:20:00,129.94,129.96,129.87,129.92,2076.0,119.542,119.5604,119.4776,119.5236,2076.0
2017-11-09 13:25:00,129.91,129.99,129.89,129.95,6653.0,119.5144,119.588,119.496,119.5512,6653.0
2017-11-09 13:30:00,129.97,130.04,129.95,129.96,2533.0,119.5696,119.634,119.5512,119.5604,2533.0
2017-11-09 13:35:00,130.01,130.03,129.95,129.96,3225.0,119.6064,119.6248,119.5512,119.5604,3225.0
2017-11-09 13:40:00,129.95,130.01,129.91,129.96,15404.0,119.5512,119.6064,119.5144,119.5604,15404.0
2017-11-09 13:45:00,129.92,130.09,129.9,130.01,35772.0,119.5236,119.68,119.5052,119.6064,35772.0
2017-11-09 13:50:00,130.03,130.06,129.99,129.99,3523.0,119.6248,119.6524,119.588,119.588,3523.0
2017-11-09 13:55:00,130.0,130.03,129.99,130.0,5593.0,119.5972,119.6248,119.588,119.5972,5593.0
2017-11-09 14:00:00,130.0,130.0,129.99,130.0,1300.0,119.5972,119.5972,119.588,119.5972,1300.0
2017-11-09 14:05:00,130.0,130.12,130.0,130.07,5786.0,119.5972,119.7076,119.5972,119.6616,5786.0
2017-11-09 14:10:00,130.05,130.08,130.04,130.04,1751.0,119.6432,119.6708,119.634,119.634,1751.0
2017-11-09 14:15:00,130.06,130.08,130.0,130.05,4014.0,119.6524,119.6708,119.5972,119.6432,4014.0
2017-11-09 14:20:00,130.04,130.06,129.98,130.0,5957.0,119.634,119.6524,119.5788,119.5972,5957.0
2017-11-09 14:25:00,129.99,130.03,129.96,130.03,3769.0,119.588,119.6248,119.5604,119.6248,3769.0
2017-11-09 14:30:00,130.05,130.14,130.05,130.13,5561.0,119.6432,119.726,119.6432,119.7168,5561.0
2017-11-09 14:35:00,130.11,130.11,129.96,130.01,2528.0,119.6984,119.6984,119.5604,119.6064,2528.0
2017-11-09 14:40:00,130.05,130.11,130.01,130.08,7510.0,119.6432,119.6984,119.6064,119.6708,7510.0
2017-11-09 14:45:00,130.09,130.11,130.03,130.05,4258.0,119.68,119.6984,119.6248,119.6432,4258.0
2017-11-09 14:50:00,130.11,130.24,130.1,130.17,9029.0,119.6984,119.818,119.6892,119.7536,9029.0
2017-11-09 14:55:00,130.2,130.2,130.1,130.14,9980.0,119.7812,119.7812,119.6892,119.726,9980.0
2017-11-09 15:00:00,130.12,130.16,130.06,130.08,8488.0,119.7076,119.7444,119.6524,119.6708,8488.0
2017-11-09 15:05:00,130.09,130.16,130.09,130.14,3113.0,119.68,119.7444,119.68,119.726,3113.0
2017-11-09 15:10:00,130.15,130.2,130.13,130.14,3763.0,119.7352,119.7812,119.7168,119.726,3763.0
2017-11-09 15:15:00,130.15,130.18,130.12,130.18,3800.0,119.7352,119.7628,119.7076,119.7628,3800.0
2017-11-09 15:20:00,130.18,130.25,130.16,130.25,5511.0,119.7628,119.8272,119.7444,119.8272,5511.0
2017-11-09 15:25:00,130.24,130.24,130.19,130.21,5419.0,119.818,119.818,119.772,119.7904,5419.0
2017-11-09 15:30:00,130.22,130.36,130.21,130.34,29060.0,119.7996,119.9284,119.7904,119.91,29060.0
2017-11-09 15:35:00,130.34,130.44,130.3,130.39,37658.0,119.91,120.002,119.8732,119.956,37658.0
2017-11-09 15:40:00,130.39,130.39,130.19,130.22,12739.0,119.956,119.956,119.772,119.7996,12739.0
2017-11-09 15:45:00,130.22,130.23,130.11,130.16,21657.0,119.7996,119.8088,119.6984,119.7444,21657.0
2017-11-09 15:50:00,130.16,130.24,130.13,130.22,30510.0,119.7444,119.818,119.7168,119.7996,30510.0
2017-11-09 15:55:00,130.21,130.27,130.17,130.24,53387.0,119.7904,119.8456,119.7536,119.818,53387.0
2017-11-10 09:30:00,129.82,130.0,129.75,130.0,26380.0,119.4316,119.5972,119.3672,119.5972,26380.0
2017-11-10 09:35:00,129.92,129.97,129.48,129.49,7470.0,119.5236,119.5696,119.1188,119.128,7470.0
2017-11-10 09:40:00,129.5,129.6,129.25,129.33,7070.0,119.1372,119.2292,118.9072,118.9808,7070.0
2017-11-10 09:45:00,129.34,129.79,129.28,129.78,17503.0,118.99,119.404,118.9348,119.3948,17503.0
2017-11-10 09:50:00,129.79,129.97,129.76,129.84,11698.0,119.404,119.5696,119.3764,119.45,11698.0
2017-11-10 09:55:00,129.83,129.84,129.59,129.59,5900.0,119.4408,119.45,119.22,119.22,5900.0
2017-11-10 10:00:00,129.62,129.67,129.56,129.62,17181.0,119.2476,119.2936,119.1924,119.2476,17181.0
2017-11-10 10:05:00,129.62,129.77,129.62,129.64,10767.0,119.2476,119.3856,119.2476,119.266,10767.0
2017-11-10 10:10:00,129.65,129.77,129.64,129.76,8408.0,119.2752,119.3856,119.266,119.3764,8408.0
2017-11-10 10:15:00,129.76,129.94,129.74,129.83,14053.0,119.3764,119.542,119.358,119.4408,14053.0
2017-11-10 10:20:00,129.83,129.86,129.76,129.78,12153.0,119.4408,119.4684,119.3764,119.3948,12153.0
2017-11-10 10:25:00,129.82,129.83,129.74,129.75,4620.0,119.4316,119.4408,119.358,119.3672,4620.0
2017-11-10 10:30:00,129.76,129.77,129.7,129.74,20780.0,119.3764,119.3856,119.3212,119.358,20780.0
2017-11-10 10:35:00,129.75,129.8,129.68,129.71,7193.0,119.3672,119.4132,119.3028,119.3304,7193.0
2017-11-10 10:40:00,129.71,129.81,129.69,129.8,9979.0,119.3304,119.4224,119.312,119.4132,9979.0
2017-11-10 10:45:00,129.8,129.8,129.71,129.74,13169.0,119.4132,119.4132,119.3304,119.358,13169.0
2017-11-10 10:50:00,129.71,129.74,129.69,129.71,11003.0,119.3304,119.358,119.312,119.3304,11003.0
2017-11-10 10:55:00,129.7,129.92,129.69,129.87,12136.0,119.3212,119.5236,119.312,119.4776,12136.0
2017-11-10 11:00:00,129.87,129.88,129.78,129.78,5387.0,119.4776,119.4868,119.3948,119.3948,5387.0
2017-11-10 11:05:00,129.79,129.86,129.75,129.81,12165.0,119.404,119.4684,119.3672,119.4224,12165.0
2017-11-10 11:10:00,129.78,129.78,129.72,129.78,8693.0,119.3948,119.3948,119.3396,119.3948,8693.0
2017-11-10 11:15:00,129.78,129.78,129.68,129.69,5255.0,119.3948,119.3948,119.3028,119.312,5255.0
2017-11-10 11:20:00,129.7,129.71,129.55,129.61,6730.0,119.3212,119.3304,119.1832,119.2384,6730.0
2017-11-10 11:25:00,129.62,129.66,129.54,129.61,17425.0,119.2476,119.2844,119.174,119.2384,17425.0
2017-11-10 11:30:00,129.61,129.79,129.61,129.79,4110.0,119.2384,119.404,119.2384,119.404,4110.0
2017-11-10 11:35:00,129.78,129.82,129.74,129.74,6966.0,119.3948,119.4316,119.358,119.358,6966.0
2017-11-10 11:40:00,129.72,129.76,129.69,129.72,4624.0,119.3396,119.3764,119.312,119.3396,4624.0
2017-11-10 11:45:00,129.76,129.78,129.72,129.75,5048.0,119.3764,119.3948,119.3396,119.3672,5048.0
2017-11-10 11:50:00,129.75,129.81,129.73,129.78,8901.0,119.3672,119.4224,119.3488,119.3948,8901.0
2017-11-10 11:55:00,129.8,129.83,129.73,129.76,17859.0,119.4132,119.4408,119.3488,119.3764,17859.0
2017-11-10 12:00:00,129.79,129.79,129.68,129.75,8801.0,119.404,119.404,119.3028,119.3672,8801.0
2017-11-10 12:05:00,129.76,129.82,129.74,129.77,5760.0,119.3764,119.4316,119.358,119.3856,5760.0
2017-11-10 12:10:00,129.76,129.8,129.75,129.77,6664.0,119.3764,119.4132,119.3672,119.3856,6664.0
2017-11-10 12:15:00,129.77,129.84,129.75,129.81,8222.0,119.3856,119.45,119.3672,119.4224,8222.0
2017-11-10 12:20:00,129.8,129.81,129.75,129.8,10997.0,119.4132,119.4224,119.3672,119.4132,10997.0
2017-11-10 12:25:00,129.76,129.88,129.75,129.84,5619.0,119.3764,119.4868,119.3672,119.45,5619.0
2017-11-10 12:30:00,129.83,129.83,129.77,129.8,3277.0,119.4408,119.4408,119.3856,119.4132,3277.0
2017-11-10 12:35:00,129.79,129.8,129.76,129.77,3858.0,119.404,119.4132,119.3764,119.3856,3858.0
2017-11-10 12:40:00,129.78,129.82,129.77,129.81,19091.0,119.3948,119.4316,119.3856,119.4224,19091.0
2017-11-10 12:45:00,129.82,129.83,129.79,129.82,4992.0,119.4316,119.4408,119.404,119.4316,4992.0
2017-11-10 12:50:00,129.82,129.85,129.79,129.8,9591.0,119.4316,119.4592,119.404,119.4132,9591.0
2017-11-10 12:55:00,129.79,129.81,129.75,129.75,2811.0,119.404,119.4224,119.3672,119.3672,2811.0
2017-11-10 13:00:00,129.75,129.78,129.75,129.75,5598.0,119.3672,119.3948,119.3672,119.3672,5598.0
2017-11-10 13:05:00,129.76,129.78,129.74,129.75,3988.0,119.3764,119.3948,119.358,119.3672,3988.0
2017-11-10 13:10:00,129.74,129.85,129.73,129.83,8575.0,119.358,119.4592,119.3488,119.4408,8575.0
2017-11-10 13:15:00,129.83,129.85,129.79,129.8,3491.0,119.4408,119.4592,119.404,119.4132,3491.0
2017-11-10 13:20:00,129.79,129.83,129.79,129.82,3158.0,119.404,119.4408,119.404,119.4316,3158.0
2017-11-10 13:25:00,129.81,129.85,129.8,129.81,4100.0,119.4224,119.4592,119.4132,119.4224,4100.0
2017-11-10 13:30:00,129.8,129.82,129.79,129.8,4697.0,119.4132,119.4316,119.404,119.4132,4697.0
2017-11-10 13:35:00,129.8,129.81,129.75,129.76,4668.0,119.4132,119.4224,119.3672,119.3764,4668.0
2017-11-10 13:40:00,129.76,129.8,129.73,129.8,8313.0,119.3764,119.4132,119.3488,119.4132,8313.0
2017-11-10 13:45:00,129.78,129.82,129.78,129.78,5830.0,119.3948,119.4316,119.3948,119.3948,5830.0
2017-11-10 13:50:00,129.79,129.81,129.77,129.81,3900.0,119.404,119.4224,119.3856,119.4224,3900.0
2017-11-10 13:55:00,129.8,129.82,129.77,129.78,7278.0,119.4132,119.4316,119.3856,119.3948,7278.0
2017-11-10 14:00:00,129.77,129.81,129.77,129.79,7890.0,119.3856,119.4224,119.3856,119.404,7890.0
2017-11-10 14:05:00,129.8,129.9,129.8,129.9,25927.0,119.4132,119.5052,119.4132,119.5052,25927.0
2017-11-10 14:10:00,129.88,129.98,129.88,129.94,5976.0,119.4868,119.5788,119.4868,119.542,5976.0
2017-11-10 14:15:00,129.94,129.96,129.9,129.94,7011.0,119.542,119.5604,119.5052,119.542,7011.0
2017-11-10 14:20:00,129.94,130.06,129.94,130.03,6555.0,119.542,119.6524,119.542,119.6248,6555.0
2017-11-10 14:25:00,130.02,130.08,129.95,130.03,125446.0,119.6156,119.6708,119.5512,119.6248,125446.0
2017-11-10 14:30:00,130.0,130.04,129.96,130.04,10973.0,119.5972,119.634,119.5604,119.634,10973.0
2017-11-10 14:35:00,130.02,130.08,129.98,129.98,10233.0,119.6156,119.6708,119.5788,119.5788,10233.0
2017-11-10 14:40:00,130.02,130.2,130.02,130.18,6000.0,119.6156,119.7812,119.6156,119.7628,6000.0
2017-11-10 14:45:00,130.18,130.23,130.17,130.19,9366.0,119.7628,119.8088,119.7536,119.772,9366.0
2017-11-10 14:50:00,130.22,130.22,130.16,130.21,9597.0,119.7996,119.7996,119.7444,119.7904,9597.0
2017-11-10 14:55:00,130.21,130.41,130.21,130.34,11357.0,119.7904,119.9744,119.7904,119.91,11357.0
2017-11-10 15:00:00,130.36,130.38,130.26,130.34,13997.0,119.9284,119.9468,119.8364,119.91,13997.0
2017-11-10 15:05:00,130.31,130.38,130.24,130.33,20405.0,119.8824,119.9468,119.818,119.9008,20405.0
2017-11-10 15:10:00,130.32,130.43,130.3,130.37,6042.0,119.8916,119.9928,119.8732,119.9376,6042.0
2017-11-10 15:15:00,130.38,130.48,130.31,130.33,16211.0,119.9468,120.0388,119.8824,119.9008,16211.0
2017-11-10 15:20:00,130.32,130.45,130.32,130.44,7756.0,119.8916,120.0112,119.8916,120.002,7756.0
2017-11-10 15:25:00,130.43,130.55,130.42,130.55,6787.0,119.9928,120.1032,119.9836,120.1032,6787.0
2017-11-10 15:30:00,130.55,130.57,130.5,130.56,25436.0,120.1032,120.1216,120.0572,120.1124,25436.0
2017-11-10 15:35:00,130.56,130.63,130.51,130.52,35184.0,120.1124,120.1768,120.0664,120.0756,35184.0
2017-11-10 15:40:00,130.54,130.54,130.39,130.45,33287.0,120.094,120.094,119.956,120.0112,33287.0
2017-11-10 15:45:00,130.44,130.5,130.37,130.38,26081.0,120.002,120.0572,119.9376,119.9468,26081.0
2017-11-10 15:50:00,130.38,130.43,130.36,130.39,28620.0,119.9468,119.9928,119.9284,119.956,28620.0
2017-11-10 15:55:00,130.38,130.43,130.26,130.32,101013.0,119.9468,119.9928,119.8364,119.8916,101013.0
2017-11-13 09:30:00,130.22,130.69,129.86,130.32,20511.0,119.7996,120.232,119.4684,119.8916,20511.0
2017-11-13 09:35:00,130.33,130.56,130.08,130.12,3864.0,119.9008,120.1124,119.6708,119.7076,3864.0
2017-11-13 09:40:00,130.21,130.21,129.8,129.91,9316.0,119.7904,119.7904,119.4132,119.5144,9316.0
2017-11-13 09:45:00,130.03,130.15,129.96,130.0,5326.0,119.6248,119.7352,119.5604,119.5972,5326.0
2017-11-13 09:50:00,130.02,130.07,129.93,130.07,10602.0,119.6156,119.6616,119.5328,119.6616,10602.0
2017-11-13 09:55:00,130.03,130.22,130.02,130.08,18100.0,119.6248,119.7996,119.6156,119.6708,18100.0
2017-11-13 10:00:00,130.1,130.33,130.07,130.25,7240.0,119.6892,119.9008,119.6616,119.8272,7240.0
2017-11-13 10:05:00,130.28,130.37,130.22,130.22,6850.0,119.8548,119.9376,119.7996,119.7996,6850.0
2017-11-13 10:10:00,130.22,130.31,130.21,130.27,5808.0,119.7996,119.8824,119.7904,119.8456,5808.0
2017-11-13 10:15:00,130.28,130.34,130.21,130.33,7500.0,119.8548,119.91,119.7904,119.9008,7500.0
2017-11-13 10:20:00,130.32,130.32,130.19,130.22,6991.0,119.8916,119.8916,119.772,119.7996,6991.0
2017-11-13 10:25:00,130.21,130.25,130.18,130.23,4065.0,119.7904,119.8272,119.7628,119.8088,4065.0
2017-11-13 10:30:00,130.26,130.3,130.2,130.26,3982.0,119.8364,119.8732,119.7812,119.8364,3982.0
2017-11-13 10:35:00,130.24,130.26,130.18,130.24,5107.0,119.818,119.8364,119.7628,119.818,5107.0
2017-11-13 10:40:00,130.25,130.3,130.25,130.28,8947.0,119.8272,119.8732,119.8272,119.8548,8947.0
2017-11-13 10:45:00,130.29,130.48,130.29,130.37,10500.0,119.864,120.0388,119.864,119.9376,10500.0
2017-11-13 10:50:00,130.38,130.48,130.36,130.4,10114.0,119.9468,120.0388,119.9284,119.9652,10114.0
2017-11-13 10:55:00,130.4,130.72,130.39,130.6,16041.0,119.9652,120.2596,119.956,120.1492,16041.0
2017-11-13 11:00:00,130.58,130.66,130.56,130.65,4389.0,120.1308,120.2044,120.1124,120.1952,4389.0
2017-11-13 11:05:00,130.65,130.68,130.63,130.67,6358.0,120.1952,120.2228,120.1768,120.2136,6358.0
2017-11-13 11:10:00,130.67,130.76,130.66,130.76,5236.0,120.2136,120.2964,120.2044,120.2964,5236.0
2017-11-13 11:15:00,130.74,130.77,130.73,130.75,3800.0,120.278,120.3056,120.2688,120.2872,3800.0
2017-11-13 11:20:00,130.78,130.87,130.78,130.87,3678.0,120.3148,120.3976,120.3148,120.3976,3678.0
2017-11-13 11:25:00,130.84,130.98,130.84,130.98,6521.0,120.37,120.4988,120.37,120.4988,6521.0
2017-11-13 11:30:00,130.97,131.3,130.95,131.22,21388.0,120.4896,120.7931,120.4712,120.7195,21388.0
2017-11-13 11:35:00,131.19,131.22,131.12,131.14,6950.0,120.6919,120.7195,120.6275,120.6459,6950.0
2017-11-13 11:40:00,131.13,131.18,131.11,131.15,7209.0,120.6367,120.6827,120.6183,120.6551,7209.0
2017-11-13 11:45:00,131.14,131.15,131.06,131.15,6685.0,120.6459,120.6551,120.5724,120.6551,6685.0
2017-11-13 11:50:00,131.12,131.2,131.12,131.19,5350.0,120.6275,120.7011,120.6275,120.6919,5350.0
2017-11-13 11:55:00,131.19,131.22,131.18,131.2,800.0,120.6919,120.7195,120.6827,120.7011,800.0
2017-11-13 12:00:00,131.21,131.28,131.21,131.22,4471.0,120.7103,120.7747,120.7103,120.7195,4471.0
2017-11-13 12:05:00,131.22,131.31,131.22,131.31,2040.0,120.7195,120.8023,120.7195,120.8023,2040.0
2017-11-13 12:10:00,131.32,131.66,131.31,131.42,11427.0,120.8115,121.1243,120.8023,120.9035,11427.0
2017-11-13 12:15:00,131.43,131.47,131.4,131.47,9334.0,120.9127,120.9495,120.8851,120.9495,9334.0
2017-11-13 12:20:00,131.43,131.48,131.41,131.48,5162.0,120.9127,120.9587,120.8943,120.9587,5162.0
2017-11-13 12:25:00,131.49,131.55,131.45,131.51,7541.0,120.9679,121.0231,120.9311,120.9863,7541.0
2017-11-13 12:30:00,131.54,131.55,131.38,131.46,3294.0,121.0139,121.0231,120.8667,120.9403,3294.0
2017-11-13 12:35:00,131.43,131.46,131.39,131.43,2262.0,120.9127,120.9403,120.8759,120.9127,2262.0
2017-11-13 12:40:00,131.43,131.5,131.42,131.48,6075.0,120.9127,120.9771,120.9035,120.9587,6075.0
2017-11-13 12:45:00,131.46,131.48,131.42,131.44,1900.0,120.9403,120.9587,120.9035,120.9219,1900.0
2017-11-13 12:50:00,131.41,131.47,131.39,131.39,17647.0,120.8943,120.9495,120.8759,120.8759,17647.0
2017-11-13 12:55:00,131.39,131.41,131.25,131.29,7000.0,120.8759,120.8943,120.7471,120.7839,7000.0
2017-11-13 13:00:00,131.33,131.33,131.25,131.28,3500.0,120.8207,120.8207,120.7471,120.7747,3500.0
2017-11-13 13:05:00,131.25,131.28,131.2,131.26,3760.0,120.7471,120.7747,120.7011,120.7563,3760.0
2017-11-13 13:10:00,131.26,131.44,131.23,131.44,5432.0,120.7563,120.9219,120.7287,120.9219,5432.0
2017-11-13 13:15:00,131.46,131.46,131.41,131.46,5281.0,120.9403,120.9403,120.8943,120.9403,5281.0
2017-11-13 13:20:00,131.42,131.44,131.37,131.41,6290.0,120.9035,120.9219,120.8575,120.8943,6290.0
2017-11-13 13:25:00,131.4,131.41,131.37,131.41,12312.0,120.8851,120.8943,120.8575,120.8943,12312.0
2017-11-13 13:30:00,131.4,131.44,131.38,131.4,9969.0,120.8851,120.9219,120.8667,120.8851,9969.0
2017-11-13 13:35:00,131.39,131.44,131.38,131.43,4140.0,120.8759,120.9219,120.8667,120.9127,4140.0
2017-11-13 13:40:00,131.4,131.44,131.39,131.4,2800.0,120.8851,120.9219,120.8759,120.8851,2800.0
2017-11-13 13:45:00,131.39,131.52,131.39,131.45,8066.0,120.8759,120.9955,120.8759,120.9311,8066.0
2017-11-13 13:50:00,131.48,131.61,131.45,131.61,8712.0,120.9587,121.0783,120.9311,121.0783,8712.0
2017-11-13 13:55:00,131.61,131.72,131.6,131.72,4594.0,121.0783,121.1795,121.0691,121.1795,4594.0
2017-11-13 14:00:00,131.7,131.76,131.68,131.76,7223.0,121.1611,121.2163,121.1427,121.2163,7223.0
2017-11-13 14:05:00,131.73,131.78,131.73,131.74,5373.0,121.1887,121.2347,121.1887,121.1979,5373.0
2017-11-13 14:10:00,131.73,131.8,131.73,131.78,16171.0,121.1887,121.2531,121.1887,121.2347,16171.0
2017-11-13 14:15:00,131.76,131.78,131.62,131.67,12163.0,121.2163,121.2347,121.0875,121.1335,12163.0
2017-11-13 14:20:00,131.65,131.74,131.6,131.72,11453.0,121.1151,121.1979,121.0691,121.1795,11453.0
2017-11-13 14:25:00,131.71,131.75,131.69,131.72,3382.0,121.1703,121.2071,121.1519,121.1795,3382.0
2017-11-13 14:30:00,131.7,131.71,131.59,131.6,7032.0,121.1611,121.1703,121.0599,121.0691,7032.0
2017-11-13 14:35:00,131.59,131.66,131.52,131.56,16977.0,121.0599,121.1243,120.9955,121.0323,16977.0
2017-11-13 14:40:00,131.53,131.57,131.45,131.48,8084.0,121.0047,121.0415,120.9311,120.9587,8084.0
2017-11-13 14:45:00,131.47,131.47,131.35,131.41,7205.0,120.9495,120.9495,120.8391,120.8943,7205.0
2017-11-13 14:50:00,131.35,131.52,131.28,131.52,6495.0,120.8391,120.9955,120.7747,120.9955,6495.0
2017-11-13 14:55:00,131.49,131.52,131.42,131.49,11724.0,120.9679,120.9955,120.9035,120.9679,11724.0
2017-11-13 15:00:00,131.47,131.49,131.38,131.47,7968.0,120.9495,120.9679,120.8667,120.9495,7968.0
2017-11-13 15:05:00,131.47,131.52,131.39,131.49,18796.0,120.9495,120.9955,120.8759,120.9679,18796.0
2017-11-13 15:10:00,131.49,131.56,131.48,131.51,15205.0,120.9679,121.0323,120.9587,120.9863,15205.0
2017-11-13 15:15:00,131.51,131.51,131.41,131.44,5586.0,120.9863,120.9863,120.8943,120.9219,5586.0
2017-11-13 15:20:00,131.44,131.46,131.41,131.45,10840.0,120.9219,120.9403,120.8943,120.9311,10840.0
2017-11-13 15:25:00,131.46,131.52,131.46,131.51,6750.0,120.9403,120.9955,120.9403,120.9863,6750.0
2017-11-13 15:30:00,131.5,131.56,131.5,131.56,9969.0,120.9771,121.0323,120.9771,121.0323,9969.0
2017-11-13 15:35:00,131.56,131.56,131.49,131.5,13301.0,121.0323,121.0323,120.9679,120.9771,13301.0
2017-11-13 15:40:00,131.49,131.52,131.45,131.47,18514.0,120.9679,120.9955,120.9311,120.9495,18514.0
2017-11-13 15:45:00,131.46,131.48,131.41,131.48,27295.0,120.9403,120.9587,120.8943,120.9587,27295.0
2017-11-13 15:50:00,131.48,131.52,131.48,131.52,17547.0,120.9587,120.9955,120.9587,120.9955,17547.0
2017-11-13 15:55:00,131.52,131.62,131.49,131.62,79591.0,120.9955,121.0875,120.9679,121.0875,79591.0
2017-11-14 09:30:00,131.18,131.64,130.32,130.64,18782.0,120.6827,121.1059,119.8916,120.186,18782.0
2017-11-14 09:35:00,130.74,130.84,130.45,130.6,22626.0,120.278,120.37,120.0112,120.1492,22626.0
2017-11-14 09:40:00,130.54,130.69,130.38,130.38,37717.0,120.094,120.232,119.9468,119.9468,37717.0
2017-11-14 09:45:00,130.44,130.53,130.24,130.34,13267.0,120.002,120.0848,119.818,119.91,13267.0
2017-11-14 09:50:00,130.4,130.57,130.39,130.48,9685.0,119.9652,120.1216,119.956,120.0388,9685.0
2017-11-14 09:55:00,130.5,130.66,130.41,130.41,11616.0,120.0572,120.2044,119.9744,119.9744,11616.0
2017-11-14 10:00:00,130.45,130.52,130.31,130.46,14440.0,120.0112,120.0756,119.8824,120.0204,14440.0
2017-11-14 10:05:00,130.46,130.49,130.34,130.41,11903.0,120.0204,120.048,119.91,119.9744,11903.0
2017-11-14 10:10:00,130.38,130.49,130.38,130.49,11057.0,119.9468,120.048,119.9468,120.048,11057.0
2017-11-14 10:15:00,130.5,130.75,130.46,130.71,9679.0,120.0572,120.2872,120.0204,120.2504,9679.0
2017-11-14 10:20:00,130.74,130.89,130.52,130.59,14580.0,120.278,120.416,120.0756,120.14,14580.0
2017-11-14 10:25:00,130.59,130.72,130.58,130.65,12223.0,120.14,120.2596,120.1308,120.1952,12223.0
2017-11-14 10:30:00,130.61,130.7,130.57,130.7,7013.0,120.1584,120.2412,120.1216,120.2412,7013.0
2017-11-14 10:35:00,130.69,130.9,130.67,130.9,15850.0,120.232,120.4252,120.2136,120.4252,15850.0
2017-11-14 10:40:00,130.9,131.2,130.86,130.98,26088.0,120.4252,120.7011,120.3884,120.4988,26088.0
2017-11-14 10:45:00,130.95,131.2,130.88,131.15,12250.0,120.4712,120.7011,120.4068,120.6551,12250.0
2017-11-14 10:50:00,131.17,131.22,131.06,131.17,15024.0,120.6735,120.7195,120.5724,120.6735,15024.0
2017-11-14 10:55:00,131.16,131.27,131.11,131.24,11263.0,120.6643,120.7655,120.6183,120.7379,11263.0
2017-11-14 11:00:00,131.25,131.4,131.08,131.08,22816.0,120.7471,120.8851,120.5908,120.5908,22816.0
2017-11-14 11:05:00,131.13,131.38,131.1,131.38,11997.0,120.6367,120.8667,120.6091,120.8667,11997.0
2017-11-14 11:10:00,131.38,131.46,131.27,131.29,16053.0,120.8667,120.9403,120.7655,120.7839,16053.0
2017-11-14 11:15:00,131.3,131.38,130.99,131.03,34711.0,120.7931,120.8667,120.508,120.5448,34711.0
2017-11-14 11:20:00,131.0,131.39,131.0,131.29,20677.0,120.5172,120.8759,120.5172,120.7839,20677.0
2017-11-14 11:25:00,131.34,131.54,131.08,131.4,25345.0,120.8299,121.0139,120.5908,120.8851,25345.0
2017-11-14 11:30:00,131.35,131.5,131.33,131.34,17611.0,120.8391,120.9771,120.8207,120.8299,17611.0
2017-11-14 11:35:00,131.3,131.35,131.26,131.32,5000.0,120.7931,120.8391,120.7563,120.8115,5000.0
2017-11-14 11:40:00,131.32,131.68,131.29,131.64,24681.0,120.8115,121.1427,120.7839,121.1059,24681.0
2017-11-14 11:45:00,131.6,131.71,131.5,131.58,21726.0,121.0691,121.1703,120.9771,121.0507,21726.0
2017-11-14 11:50:00,131.59,131.8,131.43,131.59,29979.0,121.0599,121.2531,120.9127,121.0599,29979.0
2017-11-14 11:55:00,131.5,131.61,131.37,131.37,7694.0,120.9771,121.0783,120.8575,120.8575,7694.0
2017-11-14 12:00:00,131.37,131.57,131.26,131.53,19326.0,120.8575,121.0415,120.7563,121.0047,19326.0
2017-11-14 12:05:00,131.57,131.57,131.32,131.4,14409.0,121.0415,121.0415,120.8115,120.8851,14409.0
2017-11-14 12:10:00,131.43,131.63,131.4,131.63,10801.0,120.9127,121.0967,120.8851,121.0967,10801.0
2017-11-14 12:15:00,131.63,131.76,131.61,131.72,11855.0,121.0967,121.2163,121.0783,121.1795,11855.0
2017-11-14 12:20:00,131.75,131.78,131.48,131.64,33901.0,121.2071,121.2347,120.9587,121.1059,33901.0
2017-11-14 12:25:00,131.62,131.75,131.61,131.75,8276.0,121.0875,121.2071,121.0783,121.2071,8276.0
2017-11-14 12:30:00,131.75,131.85,131.68,131.78,25631.0,121.2071,121.2991,121.1427,121.2347,25631.0
2017-11-14 12:35:00,131.76,131.94,131.71,131.74,34644.0,121.2163,121.3819,121.1703,121.1979,34644.0
2017-11-14 12:40:00,131.71,131.97,131.71,131.89,37910.0,121.1703,121.4095,121.1703,121.3359,37910.0
2017-11-14 12:45:00,131.92,131.96,131.74,131.77,29339.0,121.3635,121.4003,121.1979,121.2255,29339.0
2017-11-14 12:50:00,131.74,131.78,131.49,131.53,12203.0,121.1979,121.2347,120.9679,121.0047,12203.0
2017-11-14 12:55:00,131.5,131.56,131.26,131.26,7723.0,120.9771,121.0323,120.7563,120.7563,7723.0
2017-11-14 13:00:00,131.33,131.35,131.26,131.32,3400.0,120.8207,120.8391,120.7563,120.8115,3400.0
2017-11-14 13:05:00,131.34,131.35,131.24,131.25,2695.0,120.8299,120.8391,120.7379,120.7471,2695.0
2017-11-14 13:10:00,131.26,131.29,131.21,131.26,3900.0,120.7563,120.7839,120.7103,120.7563,3900.0
2017-11-14 13:15:00,131.26,131.36,131.22,131.22,2500.0,120.7563,120.8483,120.7195,120.7195,2500.0
2017-11-14 13:20:00,131.18,131.37,131.17,131.33,12037.0,120.6827,120.8575,120.6735,120.8207,12037.0
2017-11-14 13:25:00,131.35,131.39,131.29,131.29,4000.0,120.8391,120.8759,120.7839,120.7839,4000.0
2017-11-14 13:30:00,131.3,131.39,131.3,131.33,4157.0,120.7931,120.8759,120.7931,120.8207,4157.0
2017-11-14 13:35:00,131.32,131.35,131.23,131.28,4972.0,120.8115,120.8391,120.7287,120.7747,4972.0
2017-11-14 13:40:00,131.28,131.33,131.25,131.33,6098.0,120.7747,120.8207,120.7471,120.8207,6098.0
2017-11-14 13:45:00,131.34,131.4,131.29,131.3,2333.0,120.8299,120.8851,120.7839,120.7931,2333.0
2017-11-14 13:50:00,131.28,131.31,131.26,131.29,4300.0,120.7747,120.8023,120.7563,120.7839,4300.0
2017-11-14 13:55:00,131.26,131.39,131.26,131.33,4500.0,120.7563,120.8759,120.7563,120.8207,4500.0
2017-11-14 14:00:00,131.32,131.34,131.28,131.32,5159.0,120.8115,120.8299,120.7747,120.8115,5159.0
2017-11-14 14:05:00,131.3,131.36,131.26,131.31,5442.0,120.7931,120.8483,120.7563,120.8023,5442.0
2017-11-14 14:10:00,131.34,131.37,131.31,131.32,4695.0,120.8299,120.8575,120.8023,120.8115,4695.0
2017-11-14 14:15:00,131.36,131.41,131.28,131.28,2900.0,120.8483,120.8943,120.7747,120.7747,2900.0
2017-11-14 14:20:00,131.31,131.31,131.22,131.27,8490.0,120.8023,120.8023,120.7195,120.7655,8490.0
2017-11-14 14:25:00,131.25,131.31,131.2,131.23,10100.0,120.7471,120.8023,120.7011,120.7287,10100.0
2017-11-14 14:30:00,131.23,131.42,131.23,131.36,7113.0,120.7287,120.9035,120.7287,120.8483,7113.0
2017-11-14 14:35:00,131.36,131.46,131.35,131.46,4605.0,120.8483,120.9403,120.8391,120.9403,4605.0
2017-11-14 14:40:00,131.42,131.43,131.34,131.36,5500.0,120.9035,120.9127,120.8299,120.8483,5500.0
2017-11-14 14:45:00,131.34,131.39,131.26,131.3,6753.0,120.8299,120.8759,120.7563,120.7931,6753.0
2017-11-14 14:50:00,131.3,131.35,131.27,131.27,7900.0,120.7931,120.8391,120.7655,120.7655,7900.0
2017-11-14 14:55:00,131.28,131.36,131.27,131.31,22026.0,120.7747,120.8483,120.7655,120.8023,22026.0
2017-11-14 15:00:00,131.31,131.34,131.28,131.32,6770.0,120.8023,120.8299,120.7747,120.8115,6770.0
2017-11-14 15:05:00,131.31,131.33,131.25,131.25,8201.0,120.8023,120.8207,120.7471,120.7471,8201.0
2017-11-14 15:10:00,131.25,131.31,131.25,131.29,10550.0,120.7471,120.8023,120.7471,120.7839,10550.0
2017-11-14 15:15:00,131.28,131.32,131.28,131.31,10995.0,120.7747,120.8115,120.7747,120.8023,10995.0
2017-11-14 15:20:00,131.31,131.31,131.27,131.3,10180.0,120.8023,120.8023,120.7655,120.7931,10180.0
2017-11-14 15:25:00,131.3,131.3,131.25,131.25,11619.0,120.7931,120.7931,120.7471,120.7471,11619.0
2017-11-14 15:30:00,131.25,131.32,131.22,131.22,18053.0,120.7471,120.8115,120.7195,120.7195,18053.0
2017-11-14 15:35:00,131.22,131.26,131.17,131.17,13059.0,120.7195,120.7563,120.6735,120.6735,13059.0
2017-11-14 15:40:00,131.17,131.18,131.09,131.12,16383.0,120.6735,120.6827,120.6,120.6275,16383.0
2017-11-14 15:45:00,131.12,131.18,131.11,131.14,14292.0,120.6275,120.6827,120.6183,120.6459,14292.0
2017-11-14 15:50:00,131.17,131.25,131.15,131.22,16016.0,120.6735,120.7471,120.6551,120.7195,16016.0
2017-11-14 15:55:00,131.22,131.44,131.21,131.37,55351.0,120.7195,120.9219,120.7103,120.8575,55351.0
2017-11-15 09:30:00,131.2,131.35,130.81,130.81,15907.0,120.7011,120.8391,120.3424,120.3424,15907.0
2017-11-15 09:35:00,130.85,130.91,130.37,130.5,3313.0,120.3792,120.4344,119.9376,120.0572,3313.0
2017-11-15 09:40:00,130.43,130.57,130.12,130.53,31830.0,119.9928,120.1216,119.7076,120.0848,31830.0
2017-11-15 09:45:00,130.52,130.9,130.51,130.59,16168.0,120.0756,120.4252,120.0664,120.14,16168.0
2017-11-15 09:50:00,130.58,130.8,130.53,130.69,16348.0,120.1308,120.3332,120.0848,120.232,16348.0
2017-11-15 09:55:00,130.74,131.08,130.72,131.04,7571.0,120.278,120.5908,120.2596,120.554,7571.0
2017-11-15 10:00:00,130.99,130.99,130.7,130.73,7671.0,120.508,120.508,120.2412,120.2688,7671.0
2017-11-15 10:05:00,130.79,130.9,130.74,130.9,4052.0,120.324,120.4252,120.278,120.4252,4052.0
2017-11-15 10:10:00,130.91,130.93,130.73,130.8,9675.0,120.4344,120.4528,120.2688,120.3332,9675.0
2017-11-15 10:15:00,130.79,130.96,130.75,130.88,16498.0,120.324,120.4804,120.2872,120.4068,16498.0
2017-11-15 10:20:00,130.85,130.86,130.74,130.78,3918.0,120.3792,120.3884,120.278,120.3148,3918.0
2017-11-15 10:25:00,130.77,130.83,130.75,130.83,4302.0,120.3056,120.3608,120.2872,120.3608,4302.0
2017-11-15 10:30:00,130.8,130.83,130.69,130.74,15402.0,120.3332,120.3608,120.232,120.278,15402.0
2017-11-15 10:35:00,130.75,130.77,130.67,130.75,6840.0,120.2872,120.3056,120.2136,120.2872,6840.0
2017-11-15 10:40:00,130.73,130.8,130.65,130.73,4394.0,120.2688,120.3332,120.1952,120.2688,4394.0
2017-11-15 10:45:00,130.72,130.72,130.59,130.64,3305.0,120.2596,120.2596,120.14,120.186,3305.0
2017-11-15 10:50:00,130.62,130.64,130.55,130.55,1850.0,120.1676,120.186,120.1032,120.1032,1850.0
2017-11-15 10:55:00,130.56,130.7,130.55,130.69,30317.0,120.1124,120.2412,120.1032,120.232,30317.0
2017-11-15 11:00:00,130.7,131.0,130.58,130.88,50257.0,120.2412,120.5172,120.1308,120.4068,50257.0
2017-11-15 11:05:00,130.9,131.03,130.84,130.87,19461.0,120.4252,120.5448,120.37,120.3976,19461.0
2017-11-15 11:10:00,130.89,130.98,130.83,130.83,20832.0,120.416,120.4988,120.3608,120.3608,20832.0
2017-11-15 11:15:00,130.81,130.81,130.63,130.66,7083.0,120.3424,120.3424,120.1768,120.2044,7083.0
2017-11-15 11:20:00,130.63,130.7,130.59,130.68,3812.0,120.1768,120.2412,120.14,120.2228,3812.0
2017-11-15 11:25:00,130.68,130.72,130.57,130.57,6773.0,120.2228,120.2596,120.1216,120.1216,6773.0
2017-11-15 11:30:00,130.59,130.62,130.52,130.53,3400.0,120.14,120.1676,120.0756,120.0848,3400.0
2017-11-15 11:35:00,130.52,130.58,130.52,130.58,2515.0,120.0756,120.1308,120.0756,120.1308,2515.0
2017-11-15 11:40:00,130.59,130.62,130.54,130.62,3646.0,120.14,120.1676,120.094,120.1676,3646.0
2017-11-15 11:45:00,130.62,130.68,130.57,130.65,5102.0,120.1676,120.2228,120.1216,120.1952,5102.0
2017-11-15 11:50:00,130.64,130.79,130.6,130.6,15154.0,120.186,120.324,120.1492,120.1492,15154.0
2017-11-15 11:55:00,130.62,130.66,130.6,130.62,13900.0,120.1676,120.2044,120.1492,120.1676,13900.0
2017-11-15 12:00:00,130.58,130.6,130.5,130.57,19699.0,120.1308,120.1492,120.0572,120.1216,19699.0
2017-11-15 12:05:00,130.59,130.64,130.58,130.61,3217.0,120.14,120.186,120.1308,120.1584,3217.0
2017-11-15 12:10:00,130.61,130.63,130.55,130.59,4748.0,120.1584,120.1768,120.1032,120.14,4748.0
2017-11-15 12:15:00,130.63,130.65,130.59,130.61,2177.0,120.1768,120.1952,120.14,120.1584,2177.0
2017-11-15 12:20:00,130.62,130.67,130.6,130.64,4800.0,120.1676,120.2136,120.1492,120.186,4800.0
2017-11-15 12:25:00,130.6,130.63,130.56,130.61,5822.0,120.1492,120.1768,120.1124,120.1584,5822.0
2017-11-15 12:30:00,130.6,130.63,130.58,130.61,2200.0,120.1492,120.1768,120.1308,120.1584,2200.0
2017-11-15 12:35:00,130.59,130.61,130.51,130.56,24847.0,120.14,120.1584,120.0664,120.1124,24847.0
2017-11-15 12:40:00,130.58,130.59,130.48,130.51,16404.0,120.1308,120.14,120.0388,120.0664,16404.0
2017-11-15 12:45:00,130.54,130.54,130.45,130.45,2458.0,120.094,120.094,120.0112,120.0112,2458.0
2017-11-15 12:50:00,130.45,130.47,130.42,130.45,3103.0,120.0112,120.0296,119.9836,120.0112,3103.0
2017-11-15 12:55:00,130.47,130.47,130.42,130.46,3060.0,120.0296,120.0296,119.9836,120.0204,3060.0
2017-11-15 13:00:00,130.46,130.49,130.45,130.46,2703.0,120.0204,120.048,120.0112,120.0204,2703.0
2017-11-15 13:05:00,130.46,130.49,130.4,130.49,4473.0,120.0204,120.048,119.9652,120.048,4473.0
2017-11-15 13:10:00,130.46,130.54,130.46,130.49,4049.0,120.0204,120.094,120.0204,120.048,4049.0
2017-11-15 13:15:00,130.48,130.52,130.48,130.49,2233.0,120.0388,120.0756,120.0388,120.048,2233.0
2017-11-15 13:20:00,130.49,130.5,130.43,130.5,2901.0,120.048,120.0572,119.9928,120.0572,2901.0
2017-11-15 13:25:00,130.51,130.52,130.43,130.47,5164.0,120.0664,120.0756,119.9928,120.0296,5164.0
2017-11-15 13:30:00,130.46,130.5,130.45,130.45,1628.0,120.0204,120.0572,120.0112,120.0112,1628.0
2017-11-15 13:35:00,130.43,130.54,130.43,130.5,4932.0,119.9928,120.094,119.9928,120.0572,4932.0
2017-11-15 13:40:00,130.53,130.53,130.48,130.53,2278.0,120.0848,120.0848,120.0388,120.0848,2278.0
2017-11-15 13:45:00,130.51,130.52,130.49,130.51,2790.0,120.0664,120.0756,120.048,120.0664,2790.0
2017-11-15 13:50:00,130.52,130.59,130.51,130.52,4454.0,120.0756,120.14,120.0664,120.0756,4454.0
2017-11-15 13:55:00,130.54,130.54,130.49,130.49,3329.0,120.094,120.094,120.048,120.048,3329.0
2017-11-15 14:00:00,130.49,130.5,130.39,130.43,4489.0,120.048,120.0572,119.956,119.9928,4489.0
2017-11-15 14:05:00,130.44,130.44,130.36,130.38,3178.0,120.002,120.002,119.9284,119.9468,3178.0
2017-11-15 14:10:00,130.38,130.4,130.3,130.33,4165.0,119.9468,119.9652,119.8732,119.9008,4165.0
2017-11-15 14:15:00,130.33,130.36,130.33,130.36,1747.0,119.9008,119.9284,119.9008,119.9284,1747.0
2017-11-15 14:20:00,130.36,130.36,130.3,130.32,5328.0,119.9284,119.9284,119.8732,119.8916,5328.0
2017-11-15 14:25:00,130.32,130.38,130.32,130.38,5364.0,119.8916,119.9468,119.8916,119.9468,5364.0
2017-11-15 14:30:00,130.38,130.43,130.35,130.43,5070.0,119.9468,119.9928,119.9192,119.9928,5070.0
2017-11-15 14:35:00,130.44,130.47,130.44,130.47,4733.0,120.002,120.0296,120.002,120.0296,4733.0
2017-11-15 14:40:00,130.48,130.57,130.48,130.53,5105.0,120.0388,120.1216,120.0388,120.0848,5105.0
2017-11-15 14:45:00,130.52,130.54,130.5,130.51,4541.0,120.0756,120.094,120.0572,120.0664,4541.0
2017-11-15 14:50:00,130.52,130.52,130.47,130.47,2600.0,120.0756,120.0756,120.0296,120.0296,2600.0
2017-11-15 14:55:00,130.48,130.49,130.43,130.44,5081.0,120.0388,120.048,119.9928,120.002,5081.0
2017-11-15 15:00:00,130.42,130.45,130.38,130.43,6432.0,119.9836,120.0112,119.9468,119.9928,6432.0
2017-11-15 15:05:00,130.43,130.51,130.43,130.51,16192.0,119.9928,120.0664,119.9928,120.0664,16192.0
2017-11-15 15:10:00,130.52,130.53,130.49,130.5,8016.0,120.0756,120.0848,120.048,120.0572,8016.0
2017-11-15 15:15:00,130.51,130.54,130.5,130.51,7407.0,120.0664,120.094,120.0572,120.0664,7407.0
2017-11-15 15:20:00,130.5,130.51,130.32,130.32,20429.0,120.0572,120.0664,119.8916,119.8916,20429.0
2017-11-15 15:25:00,130.31,130.34,130.26,130.31,45137.0,119.8824,119.91,119.8364,119.8824,45137.0
2017-11-15 15:30:00,130.32,130.4,130.31,130.37,18200.0,119.8916,119.9652,119.8824,119.9376,18200.0
2017-11-15 15:35:00,130.37,130.44,130.35,130.4,18583.0,119.9376,120.002,119.9192,119.9652,18583.0
2017-11-15 15:40:00,130.39,130.39,130.35,130.37,28294.0,119.956,119.956,119.9192,119.9376,28294.0
2017-11-15 15:45:00,130.36,130.37,130.23,130.29,33432.0,119.9284,119.9376,119.8088,119.864,33432.0
2017-11-15 15:50:00,130.29,130.3,130.21,130.26,27175.0,119.864,119.8732,119.7904,119.8364,27175.0
2017-11-15 15:55:00,130.27,130.27,130.12,130.23,66376.0,119.8456,119.8456,119.7076,119.8088,66376.0
2017-11-16 09:30:00,130.95,131.05,130.36,130.51,19366.0,120.4712,120.5632,119.9284,120.0664,19366.0
2017-11-16 09:35:00,130.5,130.6,130.49,130.56,10539.0,120.0572,120.1492,120.048,120.1124,10539.0
2017-11-16 09:40:00,130.61,130.97,130.59,130.95,6712.0,120.1584,120.4896,120.14,120.4712,6712.0
2017-11-16 09:45:00,130.97,131.15,130.94,131.01,9697.0,120.4896,120.6551,120.462,120.5264,9697.0
2017-11-16 09:50:00,131.01,131.03,130.79,130.84,15926.0,120.5264,120.5448,120.324,120.37,15926.0
2017-11-16 09:55:00,130.77,130.82,130.68,130.69,13511.0,120.3056,120.3516,120.2228,120.232,13511.0
2017-11-16 10:00:00,130.68,130.75,130.64,130.69,3660.0,120.2228,120.2872,120.186,120.232,3660.0
2017-11-16 10:05:00,130.67,130.88,130.67,130.86,6940.0,120.2136,120.4068,120.2136,120.3884,6940.0
2017-11-16 10:10:00,130.87,131.05,130.86,131.02,13761.0,120.3976,120.5632,120.3884,120.5356,13761.0
2017-11-16 10:15:00,130.99,130.99,130.84,130.89,30895.0,120.508,120.508,120.37,120.416,30895.0
2017-11-16 10:20:00,130.92,131.02,130.91,130.99,9505.0,120.4436,120.5356,120.4344,120.508,9505.0
2017-11-16 10:25:00,130.99,131.16,130.99,131.16,55274.0,120.508,120.6643,120.508,120.6643,55274.0
2017-11-16 10:30:00,131.13,131.28,131.06,131.17,14072.0,120.6367,120.7747,120.5724,120.6735,14072.0
2017-11-16 10:35:00,131.2,131.42,131.2,131.42,5920.0,120.7011,120.9035,120.7011,120.9035,5920.0
2017-11-16 10:40:00,131.39,131.4,131.06,131.08,8466.0,120.8759,120.8851,120.5724,120.5908,8466.0
2017-11-16 10:45:00,131.08,131.28,131.03,131.11,5386.0,120.5908,120.7747,120.5448,120.6183,5386.0
2017-11-16 10:50:00,131.16,131.21,131.13,131.19,3500.0,120.6643,120.7103,120.6367,120.6919,3500.0
2017-11-16 10:55:00,131.19,131.27,131.18,131.25,5264.0,120.6919,120.7655,120.6827,120.7471,5264.0
2017-11-16 11:00:00,131.28,131.41,131.27,131.41,6125.0,120.7747,120.8943,120.7655,120.8943,6125.0
2017-11-16 11:05:00,131.37,131.39,131.26,131.36,4049.0,120.8575,120.8759,120.7563,120.8483,4049.0
2017-11-16 11:10:00,131.35,131.5,131.32,131.44,9485.0,120.8391,120.9771,120.8115,120.9219,9485.0
2017-11-16 11:15:00,131.48,131.5,131.42,131.45,3294.0,120.9587,120.9771,120.9035,120.9311,3294.0
2017-11-16 11:20:00,131.48,131.49,131.43,131.46,4811.0,120.9587,120.9679,120.9127,120.9403,4811.0
2017-11-16 11:25:00,131.49,131.77,131.46,131.72,7806.0,120.9679,121.2255,120.9403,121.1795,7806.0
2017-11-16 11:30:00,131.72,131.79,131.7,131.77,4080.0,121.1795,121.2439,121.1611,121.2255,4080.0
2017-11-16 11:35:00,131.72,131.78,131.72,131.74,2807.0,121.1795,121.2347,121.1795,121.1979,2807.0
2017-11-16 11:40:00,131.76,131.84,131.59,131.65,29008.0,121.2163,121.2899,121.0599,121.1151,29008.0
2017-11-16 11:45:00,131.6,131.77,131.6,131.63,3966.0,121.0691,121.2255,121.0691,121.0967,3966.0
2017-11-16 11:50:00,131.64,131.64,131.5,131.56,5408.0,121.1059,121.1059,120.9771,121.0323,5408.0
2017-11-16 11:55:00,131.56,131.58,131.49,131.54,9674.0,121.0323,121.0507,120.9679,121.0139,9674.0
2017-11-16 12:00:00,131.51,131.63,131.51,131.58,8400.0,120.9863,121.0967,120.9863,121.0507,8400.0
2017-11-16 12:05:00,131.6,131.7,131.59,131.68,26301.0,121.0691,121.1611,121.0599,121.1427,26301.0
2017-11-16 12:10:00,131.71,131.75,131.67,131.67,3687.0,121.1703,121.2071,121.1335,121.1335,3687.0
2017-11-16 12:15:00,131.67,131.69,131.63,131.67,3135.0,121.1335,121.1519,121.0967,121.1335,3135.0
2017-11-16 12:20:00,131.69,131.78,131.69,131.78,3635.0,121.1519,121.2347,121.1519,121.2347,3635.0
2017-11-16 12:25:00,131.78,131.8,131.73,131.78,10914.0,121.2347,121.2531,121.1887,121.2347,10914.0
2017-11-16 12:30:00,131.79,131.9,131.78,131.87,52944.0,121.2439,121.3451,121.2347,121.3175,52944.0
2017-11-16 12:35:00,131.89,131.92,131.84,131.89,4320.0,121.3359,121.3635,121.2899,121.3359,4320.0
2017-11-16 12:40:00,131.87,131.92,131.81,131.82,13088.0,121.3175,121.3635,121.2623,121.2715,13088.0
2017-11-16 12:45:00,131.84,131.89,131.84,131.87,9280.0,121.2899,121.3359,121.2899,121.3175,9280.0
2017-11-16 12:50:00,131.87,131.9,131.85,131.9,80995.0,121.3175,121.3451,121.2991,121.3451,80995.0
2017-11-16 12:55:00,131.88,131.89,131.85,131.85,3200.0,121.3267,121.3359,121.2991,121.2991,3200.0
2017-11-16 13:00:00,131.84,132.03,131.84,132.03,10165.0,121.2899,121.4647,121.2899,121.4647,10165.0
2017-11-16 13:05:00,132.03,132.04,131.99,132.04,3500.0,121.4647,121.4739,121.4279,121.4739,3500.0
2017-11-16 13:10:00,132.04,132.09,132.02,132.07,6835.0,121.4739,121.5199,121.4555,121.5015,6835.0
2017-11-16 13:15:00,132.09,132.22,132.08,132.22,55422.0,121.5199,121.6395,121.5107,121.6395,55422.0
2017-11-16 13:20:00,132.25,132.39,132.25,132.31,6674.0,121.6671,121.7959,121.6671,121.7223,6674.0
2017-11-16 13:25:00,132.3,132.33,132.12,132.15,6900.0,121.7131,121.7407,121.5475,121.5751,6900.0
2017-11-16 13:30:00,132.17,132.22,132.17,132.22,5199.0,121.5935,121.6395,121.5935,121.6395,5199.0
2017-11-16 13:35:00,132.22,132.27,132.19,132.26,14086.0,121.6395,121.6855,121.6119,121.6763,14086.0
2017-11-16 13:40:00,132.26,132.26,132.13,132.14,22600.0,121.6763,121.6763,121.5567,121.5659,22600.0
2017-11-16 13:45:00,132.12,132.14,132.01,132.06,1445.0,121.5475,121.5659,121.4463,121.4923,1445.0
2017-11-16 13:50:00,132.01,132.11,132.01,132.11,4074.0,121.4463,121.5383,121.4463,121.5383,4074.0
2017-11-16 13:55:00,132.14,132.35,132.1,132.23,7674.0,121.5659,121.7591,121.5291,121.6487,7674.0
2017-11-16 14:00:00,132.27,132.33,132.27,132.32,6227.0,121.6855,121.7407,121.6855,121.7315,6227.0
2017-11-16 14:05:00,132.31,132.42,132.31,132.42,5296.0,121.7223,121.8235,121.7223,121.8235,5296.0
2017-11-16 14:10:00,132.43,132.53,132.34,132.47,31195.0,121.8327,121.9247,121.7499,121.8695,31195.0
2017-11-16 14:15:00,132.5,132.53,132.39,132.43,10288.0,121.8971,121.9247,121.7959,121.8327,10288.0
2017-11-16 14:20:00,132.41,132.44,132.33,132.37,6945.0,121.8143,121.8419,121.7407,121.7775,6945.0
2017-11-16 14:25:00,132.38,132.42,132.38,132.4,11688.0,121.7867,121.8235,121.7867,121.8051,11688.0
2017-11-16 14:30:00,132.4,132.44,132.37,132.42,6940.0,121.8051,121.8419,121.7775,121.8235,6940.0
2017-11-16 14:35:00,132.44,132.47,132.4,132.45,10355.0,121.8419,121.8695,121.8051,121.8511,10355.0
2017-11-16 14:40:00,132.44,132.46,132.3,132.3,8092.0,121.8419,121.8603,121.7131,121.7131,8092.0
2017-11-16 14:45:00,132.31,132.35,132.22,132.25,5827.0,121.7223,121.7591,121.6395,121.6671,5827.0
2017-11-16 14:50:00,132.22,132.3,132.22,132.27,11749.0,121.6395,121.7131,121.6395,121.6855,11749.0
2017-11-16 14:55:00,132.27,132.3,132.17,132.21,11233.0,121.6855,121.7131,121.5935,121.6303,11233.0
2017-11-16 15:00:00,132.21,132.23,132.05,132.1,16522.0,121.6303,121.6487,121.4831,121.5291,16522.0
2017-11-16 15:05:00,132.08,132.12,131.99,132.07,11511.0,121.5107,121.5475,121.4279,121.5015,11511.0
2017-11-16 15:10:00,132.04,132.06,132.0,132.05,11515.0,121.4739,121.4923,121.4371,121.4831,11515.0
2017-11-16 15:15:00,132.03,132.04,131.9,131.93,14126.0,121.4647,121.4739,121.3451,121.3727,14126.0
2017-11-16 15:20:00,131.91,131.93,131.86,131.87,13092.0,121.3543,121.3727,121.3083,121.3175,13092.0
2017-11-16 15:25:00,131.86,131.91,131.82,131.83,7612.0,121.3083,121.3543,121.2715,121.2807,7612.0
2017-11-16 15:30:00,131.85,131.87,131.81,131.87,25245.0,121.2991,121.3175,121.2623,121.3175,25245.0
2017-11-16 15:35:00,131.86,131.96,131.79,131.93,14195.0,121.3083,121.4003,121.2439,121.3727,14195.0
2017-11-16 15:40:00,131.91,131.97,131.89,131.97,28782.0,121.3543,121.4095,121.3359,121.4095,28782.0
2017-11-16 15:45:00,131.98,132.07,131.95,132.0,70805.0,121.4187,121.5015,121.3911,121.4371,70805.0
2017-11-16 15:50:00,132.01,132.08,131.97,132.08,62530.0,121.4463,121.5107,121.4095,121.5107,62530.0
2017-11-16 15:55:00,132.07,132.13,131.96,131.99,87494.0,121.5015,121.5567,121.4003,121.4279,87494.0
2017-11-17 09:30:00,131.58,131.95,130.83,131.02,48331.0,121.0507,121.3911,120.3608,120.5356,48331.0
2017-11-17 09:35:00,131.18,131.36,130.95,131.16,27859.0,120.6827,120.8483,120.4712,120.6643,27859.0
2017-11-17 09:40:00,131.16,131.61,131.16,131.49,5357.0,120.6643,121.0783,120.6643,120.9679,5357.0
2017-11-17 09:45:00,131.5,131.5,131.19,131.34,9957.0,120.9771,120.9771,120.6919,120.8299,9957.0
2017-11-17 09:50:00,131.23,131.44,131.19,131.43,5805.0,120.7287,120.9219,120.6919,120.9127,5805.0
2017-11-17 09:55:00,131.4,131.59,131.3,131.48,14629.0,120.8851,121.0599,120.7931,120.9587,14629.0
2017-11-17 10:00:00,131.47,131.56,131.43,131.56,28100.0,120.9495,121.0323,120.9127,121.0323,28100.0
2017-11-17 10:05:00,131.54,131.62,131.44,131.47,158560.0,121.0139,121.0875,120.9219,120.9495,158560.0
2017-11-17 10:10:00,131.46,131.56,131.44,131.5,120328.0,120.9403,121.0323,120.9219,120.9771,120328.0
2017-11-17 10:15:00,131.49,131.69,131.47,131.67,11300.0,120.9679,121.1519,120.9495,121.1335,11300.0
2017-11-17 10:20:00,131.74,131.75,131.47,131.47,5917.0,121.1979,121.2071,120.9495,120.9495,5917.0
2017-11-17 10:25:00,131.47,131.55,131.39,131.5,9872.0,120.9495,121.0231,120.8759,120.9771,9872.0
2017-11-17 10:30:00,131.47,131.5,131.4,131.49,12413.0,120.9495,120.9771,120.8851,120.9679,12413.0
2017-11-17 10:35:00,131.49,131.5,131.41,131.43,5815.0,120.9679,120.9771,120.8943,120.9127,5815.0
2017-11-17 10:40:00,131.43,131.52,131.42,131.52,7672.0,120.9127,120.9955,120.9035,120.9955,7672.0
2017-11-17 10:45:00,131.51,131.53,131.47,131.5,6100.0,120.9863,121.0047,120.9495,120.9771,6100.0
2017-11-17 10:50:00,131.49,131.59,131.47,131.58,4500.0,120.9679,121.0599,120.9495,121.0507,4500.0
2017-11-17 10:55:00,131.59,131.79,131.59,131.79,6050.0,121.0599,121.2439,121.0599,121.2439,6050.0
2017-11-17 11:00:00,131.76,131.81,131.75,131.81,5327.0,121.2163,121.2623,121.2071,121.2623,5327.0
2017-11-17 11:05:00,131.82,131.94,131.78,131.94,6436.0,121.2715,121.3819,121.2347,121.3819,6436.0
2017-11-17 11:10:00,131.86,131.88,131.73,131.73,12017.0,121.3083,121.3267,121.1887,121.1887,12017.0
2017-11-17 11:15:00,131.7,131.75,131.56,131.59,14203.0,121.1611,121.2071,121.0323,121.0599,14203.0
2017-11-17 11:20:00,131.57,131.61,131.54,131.6,3048.0,121.0415,121.0783,121.0139,121.0691,3048.0
2017-11-17 11:25:00,131.59,131.64,131.54,131.63,9670.0,121.0599,121.1059,121.0139,121.0967,9670.0
2017-11-17 11:30:00,131.65,131.67,131.63,131.67,1965.0,121.1151,121.1335,121.0967,121.1335,1965.0
2017-11-17 11:35:00,131.68,131.75,131.68,131.71,6874.0,121.1427,121.2071,121.1427,121.1703,6874.0
2017-11-17 11:40:00,131.7,131.83,131.69,131.81,6613.0,121.1611,121.2807,121.1519,121.2623,6613.0
2017-11-17 11:45:00,131.83,131.84,131.73,131.73,7664.0,121.2807,121.2899,121.1887,121.1887,7664.0
2017-11-17 11:50:00,131.73,131.74,131.69,131.69,3341.0,121.1887,121.1979,121.1519,121.1519,3341.0
2017-11-17 11:55:00,131.72,131.73,131.65,131.65,3160.0,121.1795,121.1887,121.1151,121.1151,3160.0
2017-11-17 12:00:00,131.65,131.66,131.62,131.62,4505.0,121.1151,121.1243,121.0875,121.0875,4505.0
2017-11-17 12:05:00,131.62,131.73,131.62,131.63,15493.0,121.0875,121.1887,121.0875,121.0967,15493.0
2017-11-17 12:10:00,131.6,131.61,131.53,131.61,6200.0,121.0691,121.0783,121.0047,121.0783,6200.0
2017-11-17 12:15:00,131.61,131.67,131.61,131.67,4250.0,121.0783,121.1335,121.0783,121.1335,4250.0
2017-11-17 12:20:00,131.68,131.68,131.59,131.6,6622.0,121.1427,121.1427,121.0599,121.0691,6622.0
2017-11-17 12:25:00,131.59,131.63,131.58,131.62,6550.0,121.0599,121.0967,121.0507,121.0875,6550.0
2017-11-17 12:30:00,131.61,131.62,131.54,131.56,6857.0,121.0783,121.0875,121.0139,121.0323,6857.0
2017-11-17 12:35:00,131.56,131.57,131.52,131.56,7498.0,121.0323,121.0415,120.9955,121.0323,7498.0
2017-11-17 12:40:00,131.56,131.59,131.54,131.56,4558.0,121.0323,121.0599,121.0139,121.0323,4558.0
2017-11-17 12:45:00,131.55,131.57,131.53,131.55,8746.0,121.0231,121.0415,121.0047,121.0231,8746.0
2017-11-17 12:50:00,131.56,131.58,131.53,131.58,8887.0,121.0323,121.0507,121.0047,121.0507,8887.0
2017-11-17 12:55:00,131.57,131.57,131.55,131.56,2636.0,121.0415,121.0415,121.0231,121.0323,2636.0
2017-11-17 13:00:00,131.56,131.59,131.55,131.56,5707.0,121.0323,121.0599,121.0231,121.0323,5707.0
2017-11-17 13:05:00,131.56,131.57,131.56,131.57,3857.0,121.0323,121.0415,121.0323,121.0415,3857.0
2017-11-17 13:10:00,131.57,131.65,131.57,131.64,5303.0,121.0415,121.1151,121.0415,121.1059,5303.0
2017-11-17 13:15:00,131.62,131.67,131.58,131.59,3919.0,121.0875,121.1335,121.0507,121.0599,3919.0
2017-11-17 13:20:00,131.59,131.6,131.53,131.55,22602.0,121.0599,121.0691,121.0047,121.0231,22602.0
2017-11-17 13:25:00,131.53,131.6,131.52,131.59,12091.0,121.0047,121.0691,120.9955,121.0599,12091.0
2017-11-17 13:30:00,131.57,131.59,131.56,131.57,3638.0,121.0415,121.0599,121.0323,121.0415,3638.0
2017-11-17 13:35:00,131.57,131.64,131.57,131.64,7835.0,121.0415,121.1059,121.0415,121.1059,7835.0
2017-11-17 13:40:00,131.64,131.93,131.64,131.85,17841.0,121.1059,121.3727,121.1059,121.2991,17841.0
2017-11-17 13:45:00,131.85,131.85,131.7,131.74,6191.0,121.2991,121.2991,121.1611,121.1979,6191.0
2017-11-17 13:50:00,131.75,131.77,131.66,131.7,15913.0,121.2071,121.2255,121.1243,121.1611,15913.0
2017-11-17 13:55:00,131.69,131.73,131.67,131.68,5100.0,121.1519,121.1887,121.1335,121.1427,5100.0
2017-11-17 14:00:00,131.7,131.75,131.66,131.67,3435.0,121.1611,121.2071,121.1243,121.1335,3435.0
2017-11-17 14:05:00,131.67,131.7,131.65,131.65,101132.0,121.1335,121.1611,121.1151,121.1151,101132.0
2017-11-17 14:10:00,131.68,131.86,131.67,131.7,97174.0,121.1427,121.3083,121.1335,121.1611,97174.0
2017-11-17 14:15:00,131.74,131.78,131.7,131.75,7315.0,121.1979,121.2347,121.1611,121.2071,7315.0
2017-11-17 14:20:00,131.75,131.76,131.74,131.74,4142.0,121.2071,121.2163,121.1979,121.1979,4142.0
2017-11-17 14:25:00,131.73,131.74,131.61,131.62,4850.0,121.1887,121.1979,121.0783,121.0875,4850.0
2017-11-17 14:30:00,131.67,131.68,131.59,131.6,2104.0,121.1335,121.1427,121.0599,121.0691,2104.0
2017-11-17 14:35:00,131.59,131.63,131.57,131.57,1700.0,121.0599,121.0967,121.0415,121.0415,1700.0
2017-11-17 14:40:00,131.56,131.57,131.47,131.47,4328.0,121.0323,121.0415,120.9495,120.9495,4328.0
2017-11-17 14:45:00,131.47,131.63,131.47,131.55,5866.0,120.9495,121.0967,120.9495,121.0231,5866.0
2017-11-17 14:50:00,131.57,131.57,131.5,131.53,2523.0,121.0415,121.0415,120.9771,121.0047,2523.0
2017-11-17 14:55:00,131.55,131.57,131.54,131.56,3315.0,121.0231,121.0415,121.0139,121.0323,3315.0
2017-11-17 15:00:00,131.57,131.59,131.53,131.54,3020.0,121.0415,121.0599,121.0047,121.0139,3020.0
2017-11-17 15:05:00,131.54,131.59,131.51,131.53,4296.0,121.0139,121.0599,120.9863,121.0047,4296.0
2017-11-17 15:10:00,131.54,131.54,131.5,131.5,11172.0,121.0139,121.0139,120.9771,120.9771,11172.0
2017-11-17 15:15:00,131.5,131.54,131.49,131.52,7599.0,120.9771,121.0139,120.9679,120.9955,7599.0
2017-11-17 15:20:00,131.53,131.53,131.49,131.49,5444.0,121.0047,121.0047,120.9679,120.9679,5444.0
2017-11-17 15:25:00,131.5,131.51,131.49,131.49,4631.0,120.9771,120.9863,120.9679,120.9679,4631.0
2017-11-17 15:30:00,131.5,131.52,131.48,131.5,5314.0,120.9771,120.9955,120.9587,120.9771,5314.0
2017-11-17 15:35:00,131.5,131.54,131.48,131.51,21681.0,120.9771,121.0139,120.9587,120.9863,21681.0
2017-11-17 15:40:00,131.51,131.58,131.49,131.51,13548.0,120.9863,121.0507,120.9679,120.9863,13548.0
2017-11-17 15:45:00,131.47,131.53,131.46,131.5,26053.0,120.9495,121.0047,120.9403,120.9771,26053.0
2017-11-17 15:50:00,131.51,131.56,131.51,131.54,10152.0,120.9863,121.0323,120.9863,121.0139,10152.0
2017-11-17 15:55:00,131.54,131.57,131.44,131.45,43448.0,121.0139,121.0415,120.9219,120.9311,43448.0
2017-11-20 09:30:00,131.28,131.75,131.07,131.66,11900.0,120.7747,121.2071,120.5816,121.1243,11900.0
2017-11-20 09:35:00,131.55,131.7,131.54,131.7,300.0,121.0231,121.1611,121.0139,121.1611,300.0
2017-11-20 09:40:00,131.53,131.62,131.5,131.62,6516.0,121.0047,121.0875,120.9771,121.0875,6516.0
2017-11-20 09:45:00,131.6,131.94,131.57,131.84,11424.0,121.0691,121.3819,121.0415,121.2899,11424.0
2017-11-20 09:50:00,131.94,131.96,131.67,131.82,3495.0,121.3819,121.4003,121.1335,121.2715,3495.0
2017-11-20 09:55:00,131.83,132.2,131.8,132.08,8095.0,121.2807,121.6211,121.2531,121.5107,8095.0
2017-11-20 10:00:00,132.18,132.23,131.9,131.99,11010.0,121.6027,121.6487,121.3451,121.4279,11010.0
2017-11-20 10:05:00,131.93,132.04,131.85,132.0,6200.0,121.3727,121.4739,121.2991,121.4371,6200.0
2017-11-20 10:10:00,132.06,132.06,131.84,131.84,4772.0,121.4923,121.4923,121.2899,121.2899,4772.0
2017-11-20 10:15:00,131.87,131.96,131.65,131.88,8965.0,121.3175,121.4003,121.1151,121.3267,8965.0
2017-11-20 10:20:00,131.9,132.03,131.85,131.93,16764.0,121.3451,121.4647,121.2991,121.3727,16764.0
2017-11-20 10:25:00,131.96,132.0,131.87,131.93,5977.0,121.4003,121.4371,121.3175,121.3727,5977.0
2017-11-20 10:30:00,131.9,131.95,131.9,131.95,1467.0,121.3451,121.3911,121.3451,121.3911,1467.0
2017-11-20 10:35:00,131.93,132.08,131.93,132.08,5396.0,121.3727,121.5107,121.3727,121.5107,5396.0
2017-11-20 10:40:00,132.11,132.2,132.03,132.07,7223.0,121.5383,121.6211,121.4647,121.5015,7223.0
2017-11-20 10:45:00,132.06,132.2,132.05,132.2,32216.0,121.4923,121.6211,121.4831,121.6211,32216.0
2017-11-20 10:50:00,132.17,132.3,132.04,132.26,37841.0,121.5935,121.7131,121.4739,121.6763,37841.0
2017-11-20 10:55:00,132.27,132.32,132.24,132.31,10730.0,121.6855,121.7315,121.6579,121.7223,10730.0
2017-11-20 11:00:00,132.27,132.27,132.09,132.13,6290.0,121.6855,121.6855,121.5199,121.5567,6290.0
2017-11-20 11:05:00,132.13,132.19,132.12,132.19,5269.0,121.5567,121.6119,121.5475,121.6119,5269.0
2017-11-20 11:10:00,132.21,132.21,132.1,132.17,6640.0,121.6303,121.6303,121.5291,121.5935,6640.0
2017-11-20 11:15:00,132.16,132.19,132.09,132.13,7405.0,121.5843,121.6119,121.5199,121.5567,7405.0
2017-11-20 11:20:00,132.16,132.16,132.11,132.12,6037.0,121.5843,121.5843,121.5383,121.5475,6037.0
2017-11-20 11:25:00,132.16,132.19,132.13,132.18,28426.0,121.5843,121.6119,121.5567,121.6027,28426.0
2017-11-20 11:30:00,132.19,132.23,132.07,132.11,26140.0,121.6119,121.6487,121.5015,121.5383,26140.0
2017-11-20 11:35:00,132.1,132.15,132.02,132.04,6737.0,121.5291,121.5751,121.4555,121.4739,6737.0
2017-11-20 11:40:00,132.07,132.21,132.07,132.19,6981.0,121.5015,121.6303,121.5015,121.6119,6981.0
2017-11-20 11:45:00,132.2,132.27,132.19,132.21,6627.0,121.6211,121.6855,121.6119,121.6303,6627.0
2017-11-20 11:50:00,132.21,132.3,132.18,132.3,8035.0,121.6303,121.7131,121.6027,121.7131,8035.0
2017-11-20 11:55:00,132.29,132.41,132.29,132.4,5165.0,121.7039,121.8143,121.7039,121.8051,5165.0
2017-11-20 12:00:00,132.4,132.41,132.21,132.3,40995.0,121.8051,121.8143,121.6303,121.7131,40995.0
2017-11-20 12:05:00,132.34,132.6,132.27,132.49,33990.0,121.7499,121.9891,121.6855,121.8879,33990.0
2017-11-20 12:10:00,132.44,132.7,132.36,132.69,7293.0,121.8419,122.0811,121.7683,122.0719,7293.0
2017-11-20 12:15:00,132.64,132.68,132.46,132.49,11937.0,122.0259,122.0627,121.8603,121.8879,11937.0
2017-11-20 12:20:00,132.52,132.53,132.47,132.49,7175.0,121.9155,121.9247,121.8695,121.8879,7175.0
2017-11-20 12:25:00,132.53,132.53,132.5,132.5,8641.0,121.9247,121.9247,121.8971,121.8971,8641.0
2017-11-20 12:30:00,132.53,132.59,132.5,132.56,4951.0,121.9247,121.9799,121.8971,121.9523,4951.0
2017-11-20 12:35:00,132.56,132.62,132.55,132.55,7467.0,121.9523,122.0075,121.9431,121.9431,7467.0
2017-11-20 12:40:00,132.57,132.57,132.49,132.56,3117.0,121.9615,121.9615,121.8879,121.9523,3117.0
2017-11-20 12:45:00,132.58,132.63,132.55,132.58,5628.0,121.9707,122.0167,121.9431,121.9707,5628.0
2017-11-20 12:50:00,132.58,132.62,132.5,132.55,11371.0,121.9707,122.0075,121.8971,121.9431,11371.0
2017-11-20 12:55:00,132.55,132.57,132.51,132.54,5032.0,121.9431,121.9615,121.9063,121.9339,5032.0
2017-11-20 13:00:00,132.53,132.54,132.46,132.53,6005.0,121.9247,121.9339,121.8603,121.9247,6005.0
2017-11-20 13:05:00,132.53,132.53,132.44,132.45,3525.0,121.9247,121.9247,121.8419,121.8511,3525.0
2017-11-20 13:10:00,132.44,132.46,132.35,132.43,25265.0,121.8419,121.8603,121.7591,121.8327,25265.0
2017-11-20 13:15:00,132.41,132.44,132.37,132.41,5592.0,121.8143,121.8419,121.7775,121.8143,5592.0
2017-11-20 13:20:00,132.41,132.42,132.31,132.37,5445.0,121.8143,121.8235,121.7223,121.7775,5445.0
2017-11-20 13:25:00,132.39,132.42,132.39,132.42,1538.0,121.7959,121.8235,121.7959,121.8235,1538.0
2017-11-20 13:30:00,132.45,132.46,132.42,132.42,3972.0,121.8511,121.8603,121.8235,121.8235,3972.0
2017-11-20 13:35:00,132.42,132.43,132.35,132.35,5329.0,121.8235,121.8327,121.7591,121.7591,5329.0
2017-11-20 13:40:00,132.32,132.38,132.32,132.35,5482.0,121.7315,121.7867,121.7315,121.7591,5482.0
2017-11-20 13:45:00,132.36,132.4,132.34,132.34,3600.0,121.7683,121.8051,121.7499,121.7499,3600.0
2017-11-20 13:50:00,132.34,132.34,132.29,132.32,11118.0,121.7499,121.7499,121.7039,121.7315,11118.0
2017-11-20 13:55:00,132.31,132.37,132.29,132.33,9093.0,121.7223,121.7775,121.7039,121.7407,9093.0
2017-11-20 14:00:00,132.33,132.35,132.33,132.35,8015.0,121.7407,121.7591,121.7407,121.7591,8015.0
2017-11-20 14:05:00,132.35,132.36,132.33,132.35,4747.0,121.7591,121.7683,121.7407,121.7591,4747.0
2017-11-20 14:10:00,132.36,132.39,132.33,132.33,4341.0,121.7683,121.7959,121.7407,121.7407,4341.0
2017-11-20 14:15:00,132.34,132.37,132.24,132.25,12504.0,121.7499,121.7775,121.6579,121.6671,12504.0
2017-11-20 14:20:00,132.25,132.25,132.19,132.22,8124.0,121.6671,121.6671,121.6119,121.6395,8124.0
2017-11-20 14:25:00,132.23,132.3,132.23,132.3,5822.0,121.6487,121.7131,121.6487,121.7131,5822.0
2017-11-20 14:30:00,132.33,132.39,132.31,132.31,6325.0,121.7407,121.7959,121.7223,121.7223,6325.0
2017-11-20 14:35:00,132.3,132.31,132.26,132.3,7081.0,121.7131,121.7223,121.6763,121.7131,7081.0
2017-11-20 14:40:00,132.3,132.38,132.3,132.35,5455.0,121.7131,121.7867,121.7131,121.7591,5455.0
2017-11-20 14:45:00,132.37,132.38,132.24,132.28,26562.0,121.7775,121.7867,121.6579,121.6947,26562.0
2017-11-20 14:50:00,132.29,132.3,132.14,132.16,10759.0,121.7039,121.7131,121.5659,121.5843,10759.0
2017-11-20 14:55:00,132.17,132.18,132.12,132.15,15344.0,121.5935,121.6027,121.5475,121.5751,15344.0
2017-11-20 15:00:00,132.15,132.16,132.12,132.12,7465.0,121.5751,121.5843,121.5475,121.5475,7465.0
2017-11-20 15:05:00,132.12,132.14,132.1,132.1,6146.0,121.5475,121.5659,121.5291,121.5291,6146.0
2017-11-20 15:10:00,132.11,132.14,132.1,132.14,12924.0,121.5383,121.5659,121.5291,121.5659,12924.0
2017-11-20 15:15:00,132.15,132.16,132.14,132.15,9209.0,121.5751,121.5843,121.5659,121.5751,9209.0
2017-11-20 15:20:00,132.14,132.19,132.14,132.15,13901.0,121.5659,121.6119,121.5659,121.5751,13901.0
2017-11-20 15:25:00,132.14,132.23,132.14,132.21,12768.0,121.5659,121.6487,121.5659,121.6303,12768.0
2017-11-20 15:30:00,132.21,132.21,132.18,132.19,16827.0,121.6303,121.6303,121.6027,121.6119,16827.0
2017-11-20 15:35:00,132.18,132.32,132.17,132.32,20401.0,121.6027,121.7315,121.5935,121.7315,20401.0
2017-11-20 15:40:00,132.33,132.33,132.23,132.25,18655.0,121.7407,121.7407,121.6487,121.6671,18655.0
2017-11-20 15:45:00,132.25,132.27,132.21,132.27,31182.0,121.6671,121.6855,121.6303,121.6855,31182.0
2017-11-20 15:50:00,132.25,132.26,132.18,132.18,16298.0,121.6671,121.6763,121.6027,121.6027,16298.0
2017-11-20 15:55:00,132.17,132.26,132.06,132.14,89249.0,121.5935,121.6763,121.4923,121.5659,89249.0
2017-11-21 09:30:00,132.62,132.67,132.15,132.55,15465.0,122.0075,122.0535,121.5751,121.9431,15465.0
2017-11-21 09:35:00,132.59,132.83,132.58,132.83,12649.0,121.9799,122.2007,121.9707,122.2007,12649.0
2017-11-21 09:40:00,132.85,133.01,132.82,133.01,7162.0,122.2191,122.3663,122.1915,122.3663,7162.0
2017-11-21 09:45:00,133.1,133.25,133.1,133.25,3185.0,122.4491,122.5871,122.4491,122.5871,3185.0
2017-11-21 09:50:00,133.16,133.18,133.09,133.11,3800.0,122.5043,122.5227,122.4399,122.4583,3800.0
2017-11-21 09:55:00,133.1,133.1,132.97,132.97,10650.0,122.4491,122.4491,122.3295,122.3295,10650.0
2017-11-21 10:00:00,132.97,133.03,132.83,132.88,15429.0,122.3295,122.3847,122.2007,122.2467,15429.0
2017-11-21 10:05:00,132.83,132.9,132.83,132.83,6874.0,122.2007,122.2651,122.2007,122.2007,6874.0
2017-11-21 10:10:00,132.81,132.89,132.76,132.89,10107.0,122.1823,122.2559,122.1363,122.2559,10107.0
2017-11-21 10:15:00,132.9,132.98,132.79,132.98,29899.0,122.2651,122.3387,122.1639,122.3387,29899.0
2017-11-21 10:20:00,132.99,133.0,132.77,132.77,11121.0,122.3479,122.3571,122.1455,122.1455,11121.0
2017-11-21 10:25:00,132.77,132.77,132.57,132.62,9540.0,122.1455,122.1455,121.9615,122.0075,9540.0
2017-11-21 10:30:00,132.67,132.76,132.59,132.76,13303.0,122.0535,122.1363,121.9799,122.1363,13303.0
2017-11-21 10:35:00,132.76,132.76,132.66,132.66,2995.0,122.1363,122.1363,122.0443,122.0443,2995.0
2017-11-21 10:40:00,132.71,132.75,132.69,132.74,5500.0,122.0903,122.1271,122.0719,122.1179,5500.0
2017-11-21 10:45:00,132.73,132.74,132.62,132.67,9545.0,122.1087,122.1179,122.0075,122.0535,9545.0
2017-11-21 10:50:00,132.66,132.73,132.59,132.65,8808.0,122.0443,122.1087,121.9799,122.0351,8808.0
2017-11-21 10:55:00,132.66,132.7,132.6,132.6,2400.0,122.0443,122.0811,121.9891,121.9891,2400.0
2017-11-21 11:00:00,132.59,132.59,132.44,132.5,11314.0,121.9799,121.9799,121.8419,121.8971,11314.0
2017-11-21 11:05:00,132.5,132.55,132.45,132.45,6491.0,121.8971,121.9431,121.8511,121.8511,6491.0
2017-11-21 11:10:00,132.43,132.65,132.43,132.61,6622.0,121.8327,122.0351,121.8327,121.9983,6622.0
2017-11-21 11:15:00,132.62,132.67,132.6,132.65,4603.0,122.0075,122.0535,121.9891,122.0351,4603.0
2017-11-21 11:20:00,132.63,132.66,132.58,132.58,4637.0,122.0167,122.0443,121.9707,121.9707,4637.0
2017-11-21 11:25:00,132.59,132.67,132.57,132.67,18223.0,121.9799,122.0535,121.9615,122.0535,18223.0
2017-11-21 11:30:00,132.66,132.69,132.55,132.6,36010.0,122.0443,122.0719,121.9431,121.9891,36010.0
2017-11-21 11:35:00,132.62,132.72,132.6,132.72,28152.0,122.0075,122.0995,121.9891,122.0995,28152.0
2017-11-21 11:40:00,132.72,132.86,132.7,132.75,30193.0,122.0995,122.2283,122.0811,122.1271,30193.0
2017-11-21 11:45:00,132.75,132.81,132.75,132.8,9263.0,122.1271,122.1823,122.1271,122.1731,9263.0
2017-11-21 11:50:00,132.8,132.95,132.8,132.95,9175.0,122.1731,122.3111,122.1731,122.3111,9175.0
2017-11-21 11:55:00,132.95,132.98,132.94,132.98,8538.0,122.3111,122.3387,122.3019,122.3387,8538.0
2017-11-21 12:00:00,132.97,132.99,132.85,132.88,7131.0,122.3295,122.3479,122.2191,122.2467,7131.0
2017-11-21 12:05:00,132.88,132.88,132.79,132.8,8754.0,122.2467,122.2467,122.1639,122.1731,8754.0
2017-11-21 12:10:00,132.78,132.83,132.69,132.69,8478.0,122.1547,122.2007,122.0719,122.0719,8478.0
2017-11-21 12:15:00,132.68,132.71,132.64,132.71,15184.0,122.0627,122.0903,122.0259,122.0903,15184.0
2017-11-21 12:20:00,132.72,132.77,132.71,132.75,17711.0,122.0995,122.1455,122.0903,122.1271,17711.0
2017-11-21 12:25:00,132.75,132.78,132.74,132.78,2585.0,122.1271,122.1547,122.1179,122.1547,2585.0
2017-11-21 12:30:00,132.78,132.82,132.74,132.8,24220.0,122.1547,122.1915,122.1179,122.1731,24220.0
2017-11-21 12:35:00,132.79,132.82,132.78,132.78,18669.0,122.1639,122.1915,122.1547,122.1547,18669.0
2017-11-21 12:40:00,132.76,132.77,132.64,132.68,4916.0,122.1363,122.1455,122.0259,122.0627,4916.0
2017-11-21 12:45:00,132.66,132.71,132.66,132.71,2048.0,122.0443,122.0903,122.0443,122.0903,2048.0
2017-11-21 12:50:00,132.71,132.82,132.67,132.82,5505.0,122.0903,122.1915,122.0535,122.1915,5505.0
2017-11-21 12:55:00,132.79,132.83,132.77,132.79,11123.0,122.1639,122.2007,122.1455,122.1639,11123.0
2017-11-21 13:00:00,132.79,132.83,132.7,132.8,35469.0,122.1639,122.2007,122.0811,122.1731,35469.0
2017-11-21 13:05:00,132.78,132.85,132.77,132.8,6700.0,122.1547,122.2191,122.1455,122.1731,6700.0
2017-11-21 13:10:00,132.78,132.82,132.7,132.7,3105.0,122.1547,122.1915,122.0811,122.0811,3105.0
2017-11-21 13:15:00,132.66,132.66,132.63,132.66,954.0,122.0443,122.0443,122.0167,122.0443,954.0
2017-11-21 13:20:00,132.65,132.66,132.6,132.6,4848.0,122.0351,122.0443,121.9891,121.9891,4848.0
2017-11-21 13:25:00,132.64,132.67,132.6,132.6,3785.0,122.0259,122.0535,121.9891,121.9891,3785.0
2017-11-21 13:30:00,132.6,132.64,132.56,132.64,2557.0,121.9891,122.0259,121.9523,122.0259,2557.0
2017-11-21 13:35:00,132.64,132.66,132.59,132.59,3341.0,122.0259,122.0443,121.9799,121.9799,3341.0
2017-11-21 13:40:00,132.62,132.66,132.6,132.6,3653.0,122.0075,122.0443,121.9891,121.9891,3653.0
2017-11-21 13:45:00,132.59,132.66,132.58,132.65,6661.0,121.9799,122.0443,121.9707,122.0351,6661.0
2017-11-21 13:50:00,132.67,132.76,132.64,132.72,10679.0,122.0535,122.1363,122.0259,122.0995,10679.0
2017-11-21 13:55:00,132.7,132.73,132.62,132.62,2300.0,122.0811,122.1087,122.0075,122.0075,2300.0
2017-11-21 14:00:00,132.64,132.66,132.63,132.66,1696.0,122.0259,122.0443,122.0167,122.0443,1696.0
2017-11-21 14:05:00,132.63,132.67,132.58,132.63,7064.0,122.0167,122.0535,121.9707,122.0167,7064.0
2017-11-21 14:10:00,132.64,132.73,132.61,132.69,6089.0,122.0259,122.1087,121.9983,122.0719,6089.0
2017-11-21 14:15:00,132.67,132.75,132.67,132.71,7217.0,122.0535,122.1271,122.0535,122.0903,7217.0
2017-11-21 14:20:00,132.73,132.74,132.69,132.69,3657.0,122.1087,122.1179,122.0719,122.0719,3657.0
2017-11-21 14:25:00,132.71,132.72,132.67,132.67,6032.0,122.0903,122.0995,122.0535,122.0535,6032.0
2017-11-21 14:30:00,132.67,132.72,132.66,132.67,8453.0,122.0535,122.0995,122.0443,122.0535,8453.0
2017-11-21 14:35:00,132.66,132.71,132.66,132.67,6437.0,122.0443,122.0903,122.0443,122.0535,6437.0
2017-11-21 14:40:00,132.64,132.71,132.62,132.69,4584.0,122.0259,122.0903,122.0075,122.0719,4584.0
2017-11-21 14:45:00,132.69,132.72,132.66,132.7,5353.0,122.0719,122.0995,122.0443,122.0811,5353.0
2017-11-21 14:50:00,132.67,132.71,132.66,132.69,4041.0,122.0535,122.0903,122.0443,122.0719,4041.0
2017-11-21 14:55:00,132.73,132.73,132.68,132.7,4371.0,122.1087,122.1087,122.0627,122.0811,4371.0
2017-11-21 15:00:00,132.71,132.74,132.69,132.7,7217.0,122.0903,122.1179,122.0719,122.0811,7217.0
2017-11-21 15:05:00,132.7,132.71,132.67,132.67,6783.0,122.0811,122.0903,122.0535,122.0535,6783.0
2017-11-21 15:10:00,132.67,132.7,132.62,132.62,13194.0,122.0535,122.0811,122.0075,122.0075,13194.0
2017-11-21 15:15:00,132.64,132.64,132.56,132.58,6353.0,122.0259,122.0259,121.9523,121.9707,6353.0
2017-11-21 15:20:00,132.56,132.58,132.52,132.57,8442.0,121.9523,121.9707,121.9155,121.9615,8442.0
2017-11-21 15:25:00,132.58,132.64,132.55,132.56,12767.0,121.9707,122.0259,121.9431,121.9523,12767.0
2017-11-21 15:30:00,132.56,132.58,132.52,132.53,7855.0,121.9523,121.9707,121.9155,121.9247,7855.0
2017-11-21 15:35:00,132.52,132.54,132.47,132.49,6160.0,121.9155,121.9339,121.8695,121.8879,6160.0
2017-11-21 15:40:00,132.5,132.56,132.45,132.54,17424.0,121.8971,121.9523,121.8511,121.9339,17424.0
2017-11-21 15:45:00,132.53,132.55,132.46,132.5,15323.0,121.9247,121.9431,121.8603,121.8971,15323.0
2017-11-21 15:50:00,132.51,132.55,132.46,132.46,11440.0,121.9063,121.9431,121.8603,121.8603,11440.0
2017-11-21 15:55:00,132.47,132.48,132.39,132.46,59151.0,121.8695,121.8787,121.7959,121.8603,59151.0
2017-11-22 09:30:00,132.86,133.2,132.22,133.2,17645.0,122.2283,122.5411,121.6395,122.5411,17645.0
2017-11-22 09:35:00,133.2,133.45,132.99,133.06,15969.0,122.5411,122.7711,122.3479,122.4123,15969.0
2017-11-22 09:40:00,133.1,133.18,132.66,132.97,17875.0,122.4491,122.5227,122.0443,122.3295,17875.0
2017-11-22 09:45:00,132.93,133.31,132.83,133.15,87045.0,122.2927,122.6423,122.2007,122.4951,87045.0
2017-11-22 09:50:00,133.15,133.31,133.12,133.29,8370.0,122.4951,122.6423,122.4675,122.6239,8370.0
2017-11-22 09:55:00,133.23,133.5,133.15,133.5,6806.0,122.5687,122.8171,122.4951,122.8171,6806.0
2017-11-22 10:00:00,133.5,133.6,133.02,133.08,15471.0,122.8171,122.9091,122.3755,122.4307,15471.0
2017-11-22 10:05:00,133.09,133.2,133.04,133.15,12669.0,122.4399,122.5411,122.3939,122.4951,12669.0
2017-11-22 10:10:00,133.12,133.17,133.05,133.14,14897.0,122.4675,122.5135,122.4031,122.4859,14897.0
2017-11-22 10:15:00,133.11,133.11,132.94,133.05,18619.0,122.4583,122.4583,122.3019,122.4031,18619.0
2017-11-22 10:20:00,133.06,133.25,133.06,133.18,7213.0,122.4123,122.5871,122.4123,122.5227,7213.0
2017-11-22 10:25:00,133.17,133.24,133.06,133.08,9486.0,122.5135,122.5779,122.4123,122.4307,9486.0
2017-11-22 10:30:00,133.04,133.17,133.02,133.11,17327.0,122.3939,122.5135,122.3755,122.4583,17327.0
2017-11-22 10:35:00,133.12,133.33,133.08,133.33,131212.0,122.4675,122.6607,122.4307,122.6607,131212.0
2017-11-22 10:40:00,133.33,133.34,133.17,133.3,12969.0,122.6607,122.6699,122.5135,122.6331,12969.0
2017-11-22 10:45:00,133.28,133.57,133.28,133.44,16714.0,122.6147,122.8815,122.6147,122.7619,16714.0
2017-11-22 10:50:00,133.44,133.45,133.33,133.38,7979.0,122.7619,122.7711,122.6607,122.7067,7979.0
2017-11-22 10:55:00,133.39,133.5,133.37,133.45,8867.0,122.7159,122.8171,122.6975,122.7711,8867.0
2017-11-22 11:00:00,133.43,133.58,133.41,133.58,16506.0,122.7527,122.8907,122.7343,122.8907,16506.0
2017-11-22 11:05:00,133.58,133.61,133.5,133.55,13216.0,122.8907,122.9183,122.8171,122.8631,13216.0
2017-11-22 11:10:00,133.57,133.59,133.43,133.43,12912.0,122.8815,122.8999,122.7527,122.7527,12912.0
2017-11-22 11:15:00,133.43,133.43,133.18,133.18,8501.0,122.7527,122.7527,122.5227,122.5227,8501.0
2017-11-22 11:20:00,133.19,133.2,133.01,133.01,8667.0,122.5319,122.5411,122.3663,122.3663,8667.0
2017-11-22 11:25:00,133.04,133.07,132.98,132.99,17668.0,122.3939,122.4215,122.3387,122.3479,17668.0
2017-11-22 11:30:00,132.99,133.0,132.92,132.94,9136.0,122.3479,122.3571,122.2835,122.3019,9136.0
2017-11-22 11:35:00,132.94,132.95,132.85,132.89,8299.0,122.3019,122.3111,122.2191,122.2559,8299.0
2017-11-22 11:40:00,132.88,132.88,132.78,132.81,9497.0,122.2467,122.2467,122.1547,122.1823,9497.0
2017-11-22 11:45:00,132.79,132.8,132.62,132.64,24596.0,122.1639,122.1731,122.0075,122.0259,24596.0
2017-11-22 11:50:00,132.64,132.73,132.48,132.59,23622.0,122.0259,122.1087,121.8787,121.9799,23622.0
2017-11-22 11:55:00,132.57,132.63,132.55,132.59,7970.0,121.9615,122.0167,121.9431,121.9799,7970.0
2017-11-22 12:00:00,132.63,132.8,132.63,132.79,8705.0,122.0167,122.1731,122.0167,122.1639,8705.0
2017-11-22 12:05:00,132.78,132.8,132.72,132.72,7993.0,122.1547,122.1731,122.0995,122.0995,7993.0
2017-11-22 12:10:00,132.73,132.77,132.68,132.72,9848.0,122.1087,122.1455,122.0627,122.0995,9848.0
2017-11-22 12:15:00,132.72,132.73,132.68,132.7,7652.0,122.0995,122.1087,122.0627,122.0811,7652.0
2017-11-22 12:20:00,132.7,132.78,132.7,132.78,3656.0,122.0811,122.1547,122.0811,122.1547,3656.0
2017-11-22 12:25:00,132.77,132.77,132.72,132.74,5200.0,122.1455,122.1455,122.0995,122.1179,5200.0
2017-11-22 12:30:00,132.74,132.8,132.74,132.8,5711.0,122.1179,122.1731,122.1179,122.1731,5711.0
2017-11-22 12:35:00,132.81,132.92,132.81,132.82,8509.0,122.1823,122.2835,122.1823,122.1915,8509.0
2017-11-22 12:40:00,132.83,132.92,132.83,132.88,6848.0,122.2007,122.2835,122.2007,122.2467,6848.0
2017-11-22 12:45:00,132.88,132.89,132.84,132.84,4724.0,122.2467,122.2559,122.2099,122.2099,4724.0
2017-11-22 12:50:00,132.86,132.87,132.83,132.84,4051.0,122.2283,122.2375,122.2007,122.2099,4051.0
2017-11-22 12:55:00,132.85,132.85,132.83,132.85,5408.0,122.2191,122.2191,122.2007,122.2191,5408.0
2017-11-22 13:00:00,132.86,132.86,132.74,132.76,6543.0,122.2283,122.2283,122.1179,122.1363,6543.0
2017-11-22 13:05:00,132.76,132.81,132.76,132.79,5963.0,122.1363,122.1823,122.1363,122.1639,5963.0
2017-11-22 13:10:00,132.76,132.79,132.76,132.79,4676.0,122.1363,122.1639,122.1363,122.1639,4676.0
2017-11-22 13:15:00,132.78,132.78,132.73,132.75,6125.0,122.1547,122.1547,122.1087,122.1271,6125.0
2017-11-22 13:20:00,132.76,132.78,132.75,132.78,3893.0,122.1363,122.1547,122.1271,122.1547,3893.0
2017-11-22 13:25:00,132.79,132.81,132.78,132.81,6280.0,122.1639,122.1823,122.1547,122.1823,6280.0
2017-11-22 13:30:00,132.81,132.81,132.75,132.79,4233.0,122.1823,122.1823,122.1271,122.1639,4233.0
2017-11-22 13:35:00,132.79,132.8,132.75,132.77,7856.0,122.1639,122.1731,122.1271,122.1455,7856.0
2017-11-22 13:40:00,132.77,132.79,132.76,132.77,6209.0,122.1455,122.1639,122.1363,122.1455,6209.0
2017-11-22 13:45:00,132.77,132.82,132.76,132.81,4636.0,122.1455,122.1915,122.1363,122.1823,4636.0
2017-11-22 13:50:00,132.81,132.83,132.79,132.79,6193.0,122.1823,122.2007,122.1639,122.1639,6193.0
2017-11-22 13:55:00,132.79,132.83,132.79,132.8,5766.0,122.1639,122.2007,122.1639,122.1731,5766.0
2017-11-22 14:00:00,132.78,132.83,132.78,132.83,4345.0,122.1547,122.2007,122.1547,122.2007,4345.0
2017-11-22 14:05:00,132.83,132.86,132.81,132.86,8667.0,122.2007,122.2283,122.1823,122.2283,8667.0
2017-11-22 14:10:00,132.86,132.89,132.8,132.81,11802.0,122.2283,122.2559,122.1731,122.1823,11802.0
2017-11-22 14:15:00,132.79,132.81,132.7,132.72,8355.0,122.1639,122.1823,122.0811,122.0995,8355.0
2017-11-22 14:20:00,132.72,132.78,132.72,132.73,14334.0,122.0995,122.1547,122.0995,122.1087,14334.0
2017-11-22 14:25:00,132.75,132.8,132.72,132.74,10253.0,122.1271,122.1731,122.0995,122.1179,10253.0
2017-11-22 14:30:00,132.74,132.78,132.73,132.78,5467.0,122.1179,122.1547,122.1087,122.1547,5467.0
2017-11-22 14:35:00,132.78,132.84,132.73,132.82,12723.0,122.1547,122.2099,122.1087,122.1915,12723.0
2017-11-22 14:40:00,132.82,132.88,132.8,132.84,7502.0,122.1915,122.2467,122.1731,122.2099,7502.0
2017-11-22 14:45:00,132.85,132.86,132.83,132.85,7331.0,122.2191,122.2283,122.2007,122.2191,7331.0
2017-11-22 14:50:00,132.85,132.85,132.83,132.84,2939.0,122.2191,122.2191,122.2007,122.2099,2939.0
2017-11-22 14:55:00,132.84,132.88,132.81,132.81,13787.0,122.2099,122.2467,122.1823,122.1823,13787.0
2017-11-22 15:00:00,132.82,132.82,132.71,132.71,57596.0,122.1915,122.1915,122.0903,122.0903,57596.0
2017-11-22 15:05:00,132.72,132.73,132.7,132.71,9986.0,122.0995,122.1087,122.0811,122.0903,9986.0
2017-11-22 15:10:00,132.72,132.72,132.68,132.69,7449.0,122.0995,122.0995,122.0627,122.0719,7449.0
2017-11-22 15:15:00,132.69,132.8,132.69,132.8,12747.0,122.0719,122.1731,122.0719,122.1731,12747.0
2017-11-22 15:20:00,132.79,132.82,132.79,132.82,7194.0,122.1639,122.1915,122.1639,122.1915,7194.0
2017-11-22 15:25:00,132.82,132.86,132.76,132.77,17371.0,122.1915,122.2283,122.1363,122.1455,17371.0
2017-11-22 15:30:00,132.78,132.79,132.74,132.79,11167.0,122.1547,122.1639,122.1179,122.1639,11167.0
2017-11-22 15:35:00,132.8,132.88,132.8,132.86,15168.0,122.1731,122.2467,122.1731,122.2283,15168.0
2017-11-22 15:40:00,132.86,132.99,132.86,132.99,23215.0,122.2283,122.3479,122.2283,122.3479,23215.0
2017-11-22 15:45:00,132.97,133.12,132.96,133.09,40880.0,122.3295,122.4675,122.3203,122.4399,40880.0
2017-11-22 15:50:00,133.1,133.11,132.98,133.03,27558.0,122.4491,122.4583,122.3387,122.3847,27558.0
2017-11-22 15:55:00,133.03,133.07,132.98,132.98,69697.0,122.3847,122.4215,122.3387,122.3387,69697.0
2017-11-24 09:30:00,133.29,133.53,132.95,133.53,10979.0,122.6239,122.8447,122.3111,122.8447,10979.0
2017-11-24 09:35:00,133.48,133.55,133.23,133.23,6918.0,122.7987,122.8631,122.5687,122.5687,6918.0
2017-11-24 09:40:00,133.28,133.34,133.2,133.2,4445.0,122.6147,122.6699,122.5411,122.5411,4445.0
2017-11-24 09:45:00,133.2,133.2,132.95,132.97,5400.0,122.5411,122.5411,122.3111,122.3295,5400.0
2017-11-24 09:50:00,132.96,133.08,132.92,133.06,4306.0,122.3203,122.4307,122.2835,122.4123,4306.0
2017-11-24 09:55:00,133.07,133.17,133.0,133.17,4012.0,122.4215,122.5135,122.3571,122.5135,4012.0
2017-11-24 10:00:00,133.17,133.17,132.93,132.95,6145.0,122.5135,122.5135,122.2927,122.3111,6145.0
2017-11-24 10:05:00,132.99,132.99,132.92,132.92,2920.0,122.3479,122.3479,122.2835,122.2835,2920.0
2017-11-24 10:10:00,132.96,132.98,132.83,132.97,4625.0,122.3203,122.3387,122.2007,122.3295,4625.0
2017-11-24 10:15:00,132.93,132.93,132.73,132.77,3130.0,122.2927,122.2927,122.1087,122.1455,3130.0
2017-11-24 10:20:00,132.75,132.75,132.68,132.71,2200.0,122.1271,122.1271,122.0627,122.0903,2200.0
2017-11-24 10:25:00,132.74,132.76,132.7,132.71,2200.0,122.1179,122.1363,122.0811,122.0903,2200.0
2017-11-24 10:30:00,132.71,132.75,132.67,132.7,2822.0,122.0903,122.1271,122.0535,122.0811,2822.0
2017-11-24 10:35:00,132.7,132.8,132.68,132.8,3357.0,122.0811,122.1731,122.0627,122.1731,3357.0
2017-11-24 10:40:00,132.83,132.89,132.83,132.89,2800.0,122.2007,122.2559,122.2007,122.2559,2800.0
2017-11-24 10:45:00,132.88,132.88,132.82,132.82,2100.0,122.2467,122.2467,122.1915,122.1915,2100.0
2017-11-24 10:50:00,132.83,132.85,132.74,132.74,2801.0,122.2007,122.2191,122.1179,122.1179,2801.0
2017-11-24 10:55:00,132.7,132.75,132.66,132.75,3300.0,122.0811,122.1271,122.0443,122.1271,3300.0
2017-11-24 11:00:00,132.78,133.04,132.78,133.02,5600.0,122.1547,122.3939,122.1547,122.3755,5600.0
2017-11-24 11:05:00,133.08,133.15,133.06,133.09,2792.0,122.4307,122.4951,122.4123,122.4399,2792.0
2017-11-24 11:10:00,133.1,133.13,133.06,133.09,4593.0,122.4491,122.4767,122.4123,122.4399,4593.0
2017-11-24 11:15:00,133.08,133.11,133.01,133.01,7200.0,122.4307,122.4583,122.3663,122.3663,7200.0
2017-11-24 11:20:00,133.02,133.02,132.87,132.87,2135.0,122.3755,122.3755,122.2375,122.2375,2135.0
2017-11-24 11:25:00,132.83,132.92,132.83,132.89,2982.0,122.2007,122.2835,122.2007,122.2559,2982.0
2017-11-24 11:30:00,132.91,132.95,132.82,132.82,2300.0,122.2743,122.3111,122.1915,122.1915,2300.0
2017-11-24 11:35:00,132.87,132.94,132.84,132.89,1106.0,122.2375,122.3019,122.2099,122.2559,1106.0
2017-11-24 11:40:00,132.89,132.94,132.86,132.86,4769.0,122.2559,122.3019,122.2283,122.2283,4769.0
2017-11-24 11:45:00,132.84,132.85,132.8,132.82,2474.0,122.2099,122.2191,122.1731,122.1915,2474.0
2017-11-24 11:50:00,132.8,132.85,132.8,132.84,1580.0,122.1731,122.2191,122.1731,122.2099,1580.0
2017-11-24 11:55:00,132.87,132.88,132.84,132.85,1501.0,122.2375,122.2467,122.2099,122.2191,1501.0
2017-11-24 12:00:00,132.86,132.93,132.85,132.93,4556.0,122.2283,122.2927,122.2191,122.2927,4556.0
2017-11-24 12:05:00,132.94,132.98,132.91,132.98,1705.0,122.3019,122.3387,122.2743,122.3387,1705.0
2017-11-24 12:10:00,132.98,132.98,132.91,132.91,1496.0,122.3387,122.3387,122.2743,122.2743,1496.0
2017-11-24 12:15:00,132.95,132.96,132.9,132.9,2100.0,122.3111,122.3203,122.2651,122.2651,2100.0
2017-11-24 12:20:00,132.9,132.94,132.88,132.92,3010.0,122.2651,122.3019,122.2467,122.2835,3010.0
2017-11-24 12:25:00,132.9,132.93,132.89,132.89,1600.0,122.2651,122.2927,122.2559,122.2559,1600.0
2017-11-24 12:30:00,132.9,132.98,132.89,132.93,6204.0,122.2651,122.3387,122.2559,122.2927,6204.0
2017-11-24 12:35:00,132.96,132.98,132.94,132.97,2857.0,122.3203,122.3387,122.3019,122.3295,2857.0
2017-11-24 12:40:00,132.96,132.97,132.91,132.92,4158.0,122.3203,122.3295,122.2743,122.2835,4158.0
2017-11-24 12:45:00,132.89,133.02,132.88,132.96,8295.0,122.2559,122.3755,122.2467,122.3203,8295.0
2017-11-24 12:50:00,132.95,132.95,132.87,132.88,3642.0,122.3111,122.3111,122.2375,122.2467,3642.0
2017-11-24 12:55:00,132.88,132.94,132.85,132.9,11478.0,122.2467,122.3019,122.2191,122.2651,11478.0
2017-11-27 09:30:00,132.97,133.59,132.97,133.1,12836.0,122.3295,122.8999,122.3295,122.4491,12836.0
2017-11-27 09:35:00,133.27,133.35,133.11,133.11,2746.0,122.6055,122.6791,122.4583,122.4583,2746.0
2017-11-27 09:40:00,133.14,133.23,133.08,133.19,1533.0,122.4859,122.5687,122.4307,122.5319,1533.0
2017-11-27 09:45:00,133.1,133.23,133.02,133.08,2713.0,122.4491,122.5687,122.3755,122.4307,2713.0
2017-11-27 09:50:00,133.04,133.17,133.02,133.1,2608.0,122.3939,122.5135,122.3755,122.4491,2608.0
2017-11-27 09:55:00,133.1,133.15,133.01,133.15,1318.0,122.4491,122.4951,122.3663,122.4951,1318.0
2017-11-27 10:00:00,133.09,133.21,133.07,133.21,4240.0,122.4399,122.5503,122.4215,122.5503,4240.0
2017-11-27 10:05:00,133.18,133.22,133.13,133.14,1200.0,122.5227,122.5595,122.4767,122.4859,1200.0
2017-11-27 10:10:00,133.14,133.17,133.09,133.16,4611.0,122.4859,122.5135,122.4399,122.5043,4611.0
2017-11-27 10:15:00,133.14,133.18,133.14,133.14,2907.0,122.4859,122.5227,122.4859,122.4859,2907.0
2017-11-27 10:20:00,133.12,133.17,133.12,133.17,1770.0,122.4675,122.5135,122.4675,122.5135,1770.0
2017-11-27 10:25:00,133.17,133.2,133.14,133.15,5002.0,122.5135,122.5411,122.4859,122.4951,5002.0
2017-11-27 10:30:00,133.14,133.28,133.13,133.28,8730.0,122.4859,122.6147,122.4767,122.6147,8730.0
2017-11-27 10:35:00,133.23,133.25,133.15,133.16,5140.0,122.5687,122.5871,122.4951,122.5043,5140.0
2017-11-27 10:40:00,133.2,133.2,133.15,133.15,400.0,122.5411,122.5411,122.4951,122.4951,400.0
2017-11-27 10:45:00,133.16,133.21,133.08,133.12,5281.0,122.5043,122.5503,122.4307,122.4675,5281.0
2017-11-27 10:50:00,133.08,133.12,133.05,133.05,2172.0,122.4307,122.4675,122.4031,122.4031,2172.0
2017-11-27 10:55:00,133.06,133.18,133.02,133.18,8767.0,122.4123,122.5227,122.3755,122.5227,8767.0
2017-11-27 11:00:00,133.18,133.18,133.1,133.1,6395.0,122.5227,122.5227,122.4491,122.4491,6395.0
2017-11-27 11:05:00,133.11,133.12,133.09,133.1,1932.0,122.4583,122.4675,122.4399,122.4491,1932.0
2017-11-27 11:10:00,133.11,133.11,133.02,133.04,2879.0,122.4583,122.4583,122.3755,122.3939,2879.0
2017-11-27 11:15:00,133.02,133.02,132.98,132.98,2484.0,122.3755,122.3755,122.3387,122.3387,2484.0
2017-11-27 11:20:00,132.94,132.96,132.81,132.93,5346.0,122.3019,122.3203,122.1823,122.2927,5346.0
2017-11-27 11:25:00,132.97,133.04,132.96,133.04,5270.0,122.3295,122.3939,122.3203,122.3939,5270.0
2017-11-27 11:30:00,133.04,133.06,132.97,132.97,2851.0,122.3939,122.4123,122.3295,122.3295,2851.0
2017-11-27 11:35:00,132.98,133.0,132.91,132.91,2484.0,122.3387,122.3571,122.2743,122.2743,2484.0
2017-11-27 11:40:00,132.91,132.95,132.89,132.95,3600.0,122.2743,122.3111,122.2559,122.3111,3600.0
2017-11-27 11:45:00,132.95,132.96,132.87,132.87,3175.0,122.3111,122.3203,122.2375,122.2375,3175.0
2017-11-27 11:50:00,132.87,132.87,132.8,132.86,4125.0,122.2375,122.2375,122.1731,122.2283,4125.0
2017-11-27 11:55:00,132.87,132.88,132.78,132.78,2323.0,122.2375,122.2467,122.1547,122.1547,2323.0
2017-11-27 12:00:00,132.78,132.85,132.77,132.84,5250.0,122.1547,122.2191,122.1455,122.2099,5250.0
2017-11-27 12:05:00,132.84,132.85,132.82,132.85,52747.0,122.2099,122.2191,122.1915,122.2191,52747.0
2017-11-27 12:10:00,132.85,132.99,132.85,132.97,7746.0,122.2191,122.3479,122.2191,122.3295,7746.0
2017-11-27 12:15:00,132.91,132.97,132.91,132.92,1900.0,122.2743,122.3295,122.2743,122.2835,1900.0
2017-11-27 12:20:00,132.95,132.97,132.86,132.93,5910.0,122.3111,122.3295,122.2283,122.2927,5910.0
2017-11-27 12:25:00,132.94,133.03,132.93,133.03,3900.0,122.3019,122.3847,122.2927,122.3847,3900.0
2017-11-27 12:30:00,133.05,133.05,133.01,133.05,2706.0,122.4031,122.4031,122.3663,122.4031,2706.0
2017-11-27 12:35:00,133.07,133.07,133.0,133.01,13177.0,122.4215,122.4215,122.3571,122.3663,13177.0
2017-11-27 12:40:00,133.0,133.0,132.95,132.95,1200.0,122.3571,122.3571,122.3111,122.3111,1200.0
2017-11-27 12:45:00,132.99,133.03,132.99,133.02,3456.0,122.3479,122.3847,122.3479,122.3755,3456.0
2017-11-27 12:50:00,133.03,133.03,133.02,133.02,1859.0,122.3847,122.3847,122.3755,122.3755,1859.0
2017-11-27 12:55:00,133.02,133.02,133.01,133.02,1937.0,122.3755,122.3755,122.3663,122.3755,1937.0
2017-11-27 13:00:00,133.03,133.06,132.98,132.99,3398.0,122.3847,122.4123,122.3387,122.3479,3398.0
2017-11-27 13:05:00,132.98,132.98,132.87,132.87,4412.0,122.3387,122.3387,122.2375,122.2375,4412.0
2017-11-27 13:10:00,132.9,132.9,132.81,132.81,4744.0,122.2651,122.2651,122.1823,122.1823,4744.0
2017-11-27 13:15:00,132.83,132.83,132.78,132.78,2300.0,122.2007,122.2007,122.1547,122.1547,2300.0
2017-11-27 13:20:00,132.78,132.8,132.76,132.76,2908.0,122.1547,122.1731,122.1363,122.1363,2908.0
2017-11-27 13:25:00,132.75,132.75,132.68,132.68,2850.0,122.1271,122.1271,122.0627,122.0627,2850.0
2017-11-27 13:30:00,132.7,132.7,132.66,132.66,6620.0,122.0811,122.0811,122.0443,122.0443,6620.0
2017-11-27 13:35:00,132.65,132.66,132.63,132.66,3296.0,122.0351,122.0443,122.0167,122.0443,3296.0
2017-11-27 13:40:00,132.66,132.66,132.62,132.63,2285.0,122.0443,122.0443,122.0075,122.0167,2285.0
2017-11-27 13:45:00,132.62,132.74,132.62,132.67,17817.0,122.0075,122.1179,122.0075,122.0535,17817.0
2017-11-27 13:50:00,132.67,132.69,132.59,132.68,7670.0,122.0535,122.0719,121.9799,122.0627,7670.0
2017-11-27 13:55:00,132.66,132.77,132.62,132.71,14523.0,122.0443,122.1455,122.0075,122.0903,14523.0
2017-11-27 14:00:00,132.71,132.73,132.66,132.69,5915.0,122.0903,122.1087,122.0443,122.0719,5915.0
2017-11-27 14:05:00,132.71,132.71,132.66,132.68,1375.0,122.0903,122.0903,122.0443,122.0627,1375.0
2017-11-27 14:10:00,132.66,132.75,132.66,132.72,5494.0,122.0443,122.1271,122.0443,122.0995,5494.0
2017-11-27 14:15:00,132.71,132.77,132.71,132.74,3032.0,122.0903,122.1455,122.0903,122.1179,3032.0
2017-11-27 14:20:00,132.7,132.71,132.64,132.69,5137.0,122.0811,122.0903,122.0259,122.0719,5137.0
2017-11-27 14:25:00,132.68,132.7,132.64,132.65,4120.0,122.0627,122.0811,122.0259,122.0351,4120.0
2017-11-27 14:30:00,132.67,132.74,132.67,132.69,4383.0,122.0535,122.1179,122.0535,122.0719,4383.0
2017-11-27 14:35:00,132.69,132.7,132.67,132.67,700.0,122.0719,122.0811,122.0535,122.0535,700.0
2017-11-27 14:40:00,132.7,132.73,132.67,132.71,9327.0,122.0811,122.1087,122.0535,122.0903,9327.0
2017-11-27 14:45:00,132.69,132.72,132.68,132.69,9892.0,122.0719,122.0995,122.0627,122.0719,9892.0
2017-11-27 14:50:00,132.7,132.73,132.7,132.71,4122.0,122.0811,122.1087,122.0811,122.0903,4122.0
2017-11-27 14:55:00,132.71,132.72,132.69,132.7,5821.0,122.0903,122.0995,122.0719,122.0811,5821.0
2017-11-27 15:00:00,132.69,132.72,132.65,132.69,9083.0,122.0719,122.0995,122.0351,122.0719,9083.0
2017-11-27 15:05:00,132.69,132.74,132.69,132.74,10223.0,122.0719,122.1179,122.0719,122.1179,10223.0
2017-11-27 15:10:00,132.74,132.75,132.7,132.75,11391.0,122.1179,122.1271,122.0811,122.1271,11391.0
2017-11-27 15:15:00,132.75,132.75,132.73,132.73,5521.0,122.1271,122.1271,122.1087,122.1087,5521.0
2017-11-27 15:20:00,132.74,132.75,132.69,132.75,11392.0,122.1179,122.1271,122.0719,122.1271,11392.0
2017-11-27 15:25:00,132.75,132.75,132.71,132.72,4044.0,122.1271,122.1271,122.0903,122.0995,4044.0
2017-11-27 15:30:00,132.72,132.79,132.72,132.76,5704.0,122.0995,122.1639,122.0995,122.1363,5704.0
2017-11-27 15:35:00,132.76,132.81,132.75,132.81,7908.0,122.1363,122.1823,122.1271,122.1823,7908.0
2017-11-27 15:40:00,132.8,132.88,132.79,132.87,10347.0,122.1731,122.2467,122.1639,122.2375,10347.0
2017-11-27 15:45:00,132.88,132.94,132.85,132.85,16141.0,122.2467,122.3019,122.2191,122.2191,16141.0
2017-11-27 15:50:00,132.86,132.91,132.86,132.87,8203.0,122.2283,122.2743,122.2283,122.2375,8203.0
2017-11-27 15:55:00,132.89,133.05,132.85,132.86,78470.0,122.2559,122.4031,122.2191,122.2283,78470.0
2017-11-28 09:30:00,133.47,134.12,133.47,133.81,58480.0,122.7895,123.3875,122.7895,123.1023,58480.0
2017-11-28 09:35:00,133.96,134.09,133.7,133.91,43412.0,123.2403,123.3599,123.0011,123.1943,43412.0
2017-11-28 09:40:00,133.94,134.09,133.85,134.03,7810.0,123.2219,123.3599,123.1391,123.3047,7810.0
2017-11-28 09:45:00,134.03,134.08,133.72,133.73,15866.0,123.3047,123.3507,123.0195,123.0287,15866.0
2017-11-28 09:50:00,133.71,133.85,133.64,133.71,12949.0,123.0103,123.1391,122.9459,123.0103,12949.0
2017-11-28 09:55:00,133.71,133.93,133.66,133.75,231489.0,123.0103,123.2127,122.9643,123.0471,231489.0
2017-11-28 10:00:00,133.75,133.84,133.54,133.62,12333.0,123.0471,123.1299,122.8539,122.9275,12333.0
2017-11-28 10:05:00,133.62,133.87,133.61,133.87,14612.0,122.9275,123.1575,122.9183,123.1575,14612.0
2017-11-28 10:10:00,133.87,133.95,133.83,133.95,12599.0,123.1575,123.2311,123.1207,123.2311,12599.0
2017-11-28 10:15:00,133.96,134.05,133.94,133.96,11545.0,123.2403,123.3231,123.2219,123.2403,11545.0
2017-11-28 10:20:00,133.95,134.05,133.87,133.87,23054.0,123.2311,123.3231,123.1575,123.1575,23054.0
2017-11-28 10:25:00,133.87,134.01,133.86,133.89,40220.0,123.1575,123.2863,123.1483,123.1759,40220.0
2017-11-28 10:30:00,133.9,133.97,133.8,133.8,9298.0,123.1851,123.2495,123.0931,123.0931,9298.0
2017-11-28 10:35:00,133.81,133.9,133.72,133.87,10359.0,123.1023,123.1851,123.0195,123.1575,10359.0
2017-11-28 10:40:00,133.85,133.94,133.82,133.85,6111.0,123.1391,123.2219,123.1115,123.1391,6111.0
2017-11-28 10:45:00,133.86,133.86,133.63,133.67,3528.0,123.1483,123.1483,122.9367,122.9735,3528.0
2017-11-28 10:50:00,133.68,133.8,133.65,133.78,8375.0,122.9827,123.0931,122.9551,123.0747,8375.0
2017-11-28 10:55:00,133.77,133.77,133.65,133.72,6111.0,123.0655,123.0655,122.9551,123.0195,6111.0
2017-11-28 11:00:00,133.72,133.75,133.63,133.63,7615.0,123.0195,123.0471,122.9367,122.9367,7615.0
2017-11-28 11:05:00,133.63,133.75,133.61,133.75,11511.0,122.9367,123.0471,122.9183,123.0471,11511.0
2017-11-28 11:10:00,133.77,133.79,133.64,133.67,4616.0,123.0655,123.0839,122.9459,122.9735,4616.0
2017-11-28 11:15:00,133.67,133.79,133.65,133.65,6737.0,122.9735,123.0839,122.9551,122.9551,6737.0
2017-11-28 11:20:00,133.65,133.68,133.61,133.63,3224.0,122.9551,122.9827,122.9183,122.9367,3224.0
2017-11-28 11:25:00,133.63,133.71,133.63,133.7,9898.0,122.9367,123.0103,122.9367,123.0011,9898.0
2017-11-28 11:30:00,133.68,133.68,133.59,133.59,2641.0,122.9827,122.9827,122.8999,122.8999,2641.0
2017-11-28 11:35:00,133.63,133.83,133.61,133.83,4684.0,122.9367,123.1207,122.9183,123.1207,4684.0
2017-11-28 11:40:00,133.84,133.85,133.74,133.76,5558.0,123.1299,123.1391,123.0379,123.0563,5558.0
2017-11-28 11:45:00,133.75,133.79,133.74,133.77,4727.0,123.0471,123.0839,123.0379,123.0655,4727.0
2017-11-28 11:50:00,133.78,133.81,133.74,133.76,30378.0,123.0747,123.1023,123.0379,123.0563,30378.0
2017-11-28 11:55:00,133.75,133.9,133.74,133.89,57412.0,123.0471,123.1851,123.0379,123.1759,57412.0
2017-11-28 12:00:00,133.87,133.9,133.87,133.88,5638.0,123.1575,123.1851,123.1575,123.1667,5638.0
2017-11-28 12:05:00,133.9,134.14,133.88,134.11,20254.0,123.1851,123.4059,123.1667,123.3783,20254.0
2017-11-28 12:10:00,134.13,134.17,133.94,134.0,21876.0,123.3967,123.4335,123.2219,123.2771,21876.0
2017-11-28 12:15:00,133.97,134.13,133.96,134.13,8029.0,123.2495,123.3967,123.2403,123.3967,8029.0
2017-11-28 12:20:00,134.09,134.09,133.95,134.06,6220.0,123.3599,123.3599,123.2311,123.3323,6220.0
2017-11-28 12:25:00,134.09,134.12,133.99,134.02,2730.0,123.3599,123.3875,123.2679,123.2955,2730.0
2017-11-28 12:30:00,133.99,134.13,133.99,134.12,3580.0,123.2679,123.3967,123.2679,123.3875,3580.0
2017-11-28 12:35:00,134.11,134.12,133.99,134.03,2334.0,123.3783,123.3875,123.2679,123.3047,2334.0
2017-11-28 12:40:00,134.03,134.04,134.0,134.03,3681.0,123.3047,123.3139,123.2771,123.3047,3681.0
2017-11-28 12:45:00,134.03,134.07,133.98,134.06,11286.0,123.3047,123.3415,123.2587,123.3323,11286.0
2017-11-28 12:50:00,134.08,134.11,134.04,134.09,2711.0,123.3507,123.3783,123.3139,123.3599,2711.0
2017-11-28 12:55:00,134.03,134.13,133.98,134.05,6081.0,123.3047,123.3967,123.2587,123.3231,6081.0
2017-11-28 13:00:00,134.08,134.14,134.04,134.06,4027.0,123.3507,123.4059,123.3139,123.3323,4027.0
2017-11-28 13:05:00,134.06,134.08,133.98,134.08,12172.0,123.3323,123.3507,123.2587,123.3507,12172.0
2017-11-28 13:10:00,134.1,134.15,134.02,134.05,3498.0,123.3691,123.4151,123.2955,123.3231,3498.0
2017-11-28 13:15:00,134.05,134.12,134.02,134.05,3525.0,123.3231,123.3875,123.2955,123.3231,3525.0
2017-11-28 13:20:00,134.07,134.12,133.98,134.06,9340.0,123.3415,123.3875,123.2587,123.3323,9340.0
2017-11-28 13:25:00,134.06,134.16,133.98,134.05,5866.0,123.3323,123.4243,123.2587,123.3231,5866.0
2017-11-28 13:30:00,134.06,134.14,134.05,134.14,3403.0,123.3323,123.4059,123.3231,123.4059,3403.0
2017-11-28 13:35:00,134.1,134.16,134.05,134.07,2373.0,123.3691,123.4243,123.3231,123.3415,2373.0
2017-11-28 13:40:00,134.08,134.11,134.05,134.07,3152.0,123.3507,123.3783,123.3231,123.3415,3152.0
2017-11-28 13:45:00,134.1,134.15,134.05,134.1,4417.0,123.3691,123.4151,123.3231,123.3691,4417.0
2017-11-28 13:50:00,134.09,134.12,134.02,134.05,3455.0,123.3599,123.3875,123.2955,123.3231,3455.0
2017-11-28 13:55:00,134.02,134.13,134.02,134.11,13102.0,123.2955,123.3967,123.2955,123.3783,13102.0
2017-11-28 14:00:00,134.1,134.16,134.06,134.16,10410.0,123.3691,123.4243,123.3323,123.4243,10410.0
2017-11-28 14:05:00,134.17,134.2,134.11,134.17,9132.0,123.4335,123.4611,123.3783,123.4335,9132.0
2017-11-28 14:10:00,134.15,134.19,134.03,134.03,7790.0,123.4151,123.4519,123.3047,123.3047,7790.0
2017-11-28 14:15:00,133.99,134.07,133.98,134.07,1950.0,123.2679,123.3415,123.2587,123.3415,1950.0
2017-11-28 14:20:00,134.05,134.17,134.05,134.11,8568.0,123.3231,123.4335,123.3231,123.3783,8568.0
2017-11-28 14:25:00,134.08,134.13,134.04,134.12,7422.0,123.3507,123.3967,123.3139,123.3875,7422.0
2017-11-28 14:30:00,134.11,134.16,134.06,134.12,16974.0,123.3783,123.4243,123.3323,123.3875,16974.0
2017-11-28 14:35:00,134.12,134.12,134.04,134.07,17071.0,123.3875,123.3875,123.3139,123.3415,17071.0
2017-11-28 14:40:00,134.07,134.15,134.02,134.05,16085.0,123.3415,123.4151,123.2955,123.3231,16085.0
2017-11-28 14:45:00,134.03,134.12,134.02,134.06,9143.0,123.3047,123.3875,123.2955,123.3323,9143.0
2017-11-28 14:50:00,134.06,134.09,134.01,134.05,14968.0,123.3323,123.3599,123.2863,123.3231,14968.0
2017-11-28 14:55:00,134.05,134.05,134.0,134.0,18305.0,123.3231,123.3231,123.2771,123.2771,18305.0
2017-11-28 15:00:00,134.0,134.0,133.94,133.97,17942.0,123.2771,123.2771,123.2219,123.2495,17942.0
2017-11-28 15:05:00,133.97,134.05,133.95,133.99,21029.0,123.2495,123.3231,123.2311,123.2679,21029.0
2017-11-28 15:10:00,133.99,134.04,133.95,134.01,11394.0,123.2679,123.3139,123.2311,123.2863,11394.0
2017-11-28 15:15:00,134.05,134.11,134.03,134.1,13297.0,123.3231,123.3783,123.3047,123.3691,13297.0
2017-11-28 15:20:00,134.09,134.16,134.08,134.14,10687.0,123.3599,123.4243,123.3507,123.4059,10687.0
2017-11-28 15:25:00,134.13,134.14,133.93,133.99,20977.0,123.3967,123.4059,123.2127,123.2679,20977.0
2017-11-28 15:30:00,133.99,134.06,133.98,134.02,20120.0,123.2679,123.3323,123.2587,123.2955,20120.0
2017-11-28 15:35:00,134.01,134.06,134.0,134.06,26467.0,123.2863,123.3323,123.2771,123.3323,26467.0
2017-11-28 15:40:00,134.03,134.07,134.01,134.06,24686.0,123.3047,123.3415,123.2863,123.3323,24686.0
2017-11-28 15:45:00,134.06,134.1,134.01,134.05,47016.0,123.3323,123.3691,123.2863,123.3231,47016.0
2017-11-28 15:50:00,134.04,134.07,134.01,134.04,55627.0,123.3139,123.3415,123.2863,123.3139,55627.0
2017-11-28 15:55:00,134.05,134.24,134.04,134.24,108546.0,123.3231,123.4979,123.3139,123.4979,108546.0
2017-11-29 09:30:00,134.27,134.54,134.09,134.09,14169.0,123.5255,123.7739,123.3599,123.3599,14169.0
2017-11-29 09:35:00,134.17,134.18,133.65,133.92,3332.0,123.4335,123.4427,122.9551,123.2035,3332.0
2017-11-29 09:40:00,133.89,134.05,133.64,133.94,7156.0,123.1759,123.3231,122.9459,123.2219,7156.0
2017-11-29 09:45:00,133.95,133.99,133.81,133.99,4953.0,123.2311,123.2679,123.1023,123.2679,4953.0
2017-11-29 09:50:00,134.05,134.4,134.04,134.4,4300.0,123.3231,123.6451,123.3139,123.6451,4300.0
2017-11-29 09:55:00,134.47,134.55,134.12,134.13,5150.0,123.7095,123.7831,123.3875,123.3967,5150.0
2017-11-29 10:00:00,134.2,134.43,134.18,134.38,3805.0,123.4611,123.6727,123.4427,123.6267,3805.0
2017-11-29 10:05:00,134.45,134.47,134.21,134.33,4285.0,123.6911,123.7095,123.4703,123.5807,4285.0
2017-11-29 10:10:00,134.25,134.32,134.17,134.18,3501.0,123.5071,123.5715,123.4335,123.4427,3501.0
2017-11-29 10:15:00,134.21,134.22,133.95,134.05,7065.0,123.4703,123.4795,123.2311,123.3231,7065.0
2017-11-29 10:20:00,134.08,134.32,134.05,134.32,2668.0,123.3507,123.5715,123.3231,123.5715,2668.0
2017-11-29 10:25:00,134.28,134.33,134.19,134.19,4107.0,123.5347,123.5807,123.4519,123.4519,4107.0
2017-11-29 10:30:00,134.23,134.33,134.2,134.28,3763.0,123.4887,123.5807,123.4611,123.5347,3763.0
2017-11-29 10:35:00,134.23,134.39,134.19,134.28,4143.0,123.4887,123.6359,123.4519,123.5347,4143.0
2017-11-29 10:40:00,134.24,134.31,134.18,134.31,2900.0,123.4979,123.5623,123.4427,123.5623,2900.0
2017-11-29 10:45:00,134.31,134.36,134.23,134.34,4271.0,123.5623,123.6083,123.4887,123.5899,4271.0
2017-11-29 10:50:00,134.29,134.3,134.21,134.27,4825.0,123.5439,123.5531,123.4703,123.5255,4825.0
2017-11-29 10:55:00,134.22,134.29,134.21,134.27,3210.0,123.4795,123.5439,123.4703,123.5255,3210.0
2017-11-29 11:00:00,134.25,134.31,134.21,134.26,4960.0,123.5071,123.5623,123.4703,123.5163,4960.0
2017-11-29 11:05:00,134.29,134.37,134.24,134.37,5077.0,123.5439,123.6175,123.4979,123.6175,5077.0
2017-11-29 11:10:00,134.33,134.42,134.33,134.39,3460.0,123.5807,123.6635,123.5807,123.6359,3460.0
2017-11-29 11:15:00,134.42,134.43,134.34,134.38,3045.0,123.6635,123.6727,123.5899,123.6267,3045.0
2017-11-29 11:20:00,134.38,134.4,134.3,134.36,6116.0,123.6267,123.6451,123.5531,123.6083,6116.0
2017-11-29 11:25:00,134.31,134.39,134.28,134.36,5725.0,123.5623,123.6359,123.5347,123.6083,5725.0
2017-11-29 11:30:00,134.38,134.52,134.36,134.46,15620.0,123.6267,123.7555,123.6083,123.7003,15620.0
2017-11-29 11:35:00,134.49,134.66,134.49,134.66,5215.0,123.7279,123.8843,123.7279,123.8843,5215.0
2017-11-29 11:40:00,134.64,134.65,134.5,134.53,6121.0,123.8659,123.8751,123.7371,123.7647,6121.0
2017-11-29 11:45:00,134.5,134.56,134.4,134.47,8733.0,123.7371,123.7923,123.6451,123.7095,8733.0
2017-11-29 11:50:00,134.5,134.51,134.4,134.47,8590.0,123.7371,123.7463,123.6451,123.7095,8590.0
2017-11-29 11:55:00,134.47,134.54,134.42,134.53,4568.0,123.7095,123.7739,123.6635,123.7647,4568.0
2017-11-29 12:00:00,134.55,134.64,134.53,134.61,6174.0,123.7831,123.8659,123.7647,123.8383,6174.0
2017-11-29 12:05:00,134.57,134.69,134.56,134.67,6266.0,123.8015,123.9119,123.7923,123.8935,6266.0
2017-11-29 12:10:00,134.69,134.95,134.69,134.92,14362.0,123.9119,124.1511,123.9119,124.1235,14362.0
2017-11-29 12:15:00,134.92,134.97,134.82,134.82,7200.0,124.1235,124.1695,124.0315,124.0315,7200.0
2017-11-29 12:20:00,134.82,134.86,134.76,134.78,5798.0,124.0315,124.0683,123.9763,123.9947,5798.0
2017-11-29 12:25:00,134.78,134.81,134.77,134.81,6691.0,123.9947,124.0223,123.9855,124.0223,6691.0
2017-11-29 12:30:00,134.82,134.83,134.77,134.8,7236.0,124.0315,124.0407,123.9855,124.0131,7236.0
2017-11-29 12:35:00,134.81,134.84,134.78,134.8,5343.0,124.0223,124.0499,123.9947,124.0131,5343.0
2017-11-29 12:40:00,134.79,134.88,134.79,134.87,2134.0,124.0039,124.0867,124.0039,124.0775,2134.0
2017-11-29 12:45:00,134.84,134.91,134.84,134.89,3258.0,124.0499,124.1143,124.0499,124.0959,3258.0
2017-11-29 12:50:00,134.89,134.89,134.78,134.82,3845.0,124.0959,124.0959,123.9947,124.0315,3845.0
2017-11-29 12:55:00,134.79,134.91,134.77,134.78,3415.0,124.0039,124.1143,123.9855,123.9947,3415.0
2017-11-29 13:00:00,134.78,134.85,134.76,134.85,12881.0,123.9947,124.0591,123.9763,124.0591,12881.0
2017-11-29 13:05:00,134.83,134.83,134.71,134.74,6151.0,124.0407,124.0407,123.9303,123.9579,6151.0
2017-11-29 13:10:00,134.75,134.75,134.66,134.67,90171.0,123.9671,123.9671,123.8843,123.8935,90171.0
2017-11-29 13:15:00,134.67,134.72,134.65,134.68,2335.0,123.8935,123.9395,123.8751,123.9027,2335.0
2017-11-29 13:20:00,134.71,134.73,134.68,134.72,1100.0,123.9303,123.9487,123.9027,123.9395,1100.0
2017-11-29 13:25:00,134.71,134.71,134.66,134.7,1125.0,123.9303,123.9303,123.8843,123.9211,1125.0
2017-11-29 13:30:00,134.68,134.79,134.68,134.79,3221.0,123.9027,124.0039,123.9027,124.0039,3221.0
2017-11-29 13:35:00,134.79,134.81,134.71,134.77,1754.0,124.0039,124.0223,123.9303,123.9855,1754.0
2017-11-29 13:40:00,134.79,134.83,134.76,134.83,1264.0,124.0039,124.0407,123.9763,124.0407,1264.0
2017-11-29 13:45:00,134.83,134.86,134.79,134.86,2400.0,124.0407,124.0683,124.0039,124.0683,2400.0
2017-11-29 13:50:00,134.86,134.86,134.77,134.81,5721.0,124.0683,124.0683,123.9855,124.0223,5721.0
2017-11-29 13:55:00,134.8,134.84,134.75,134.8,4438.0,124.0131,124.0499,123.9671,124.0131,4438.0
2017-11-29 14:00:00,134.82,134.87,134.78,134.81,2680.0,124.0315,124.0775,123.9947,124.0223,2680.0
2017-11-29 14:05:00,134.84,134.87,134.72,134.72,4037.0,124.0499,124.0775,123.9395,123.9395,4037.0
2017-11-29 14:10:00,134.74,134.79,134.7,134.77,3626.0,123.9579,124.0039,123.9211,123.9855,3626.0
2017-11-29 14:15:00,134.74,134.8,134.74,134.78,1901.0,123.9579,124.0131,123.9579,123.9947,1901.0
2017-11-29 14:20:00,134.78,134.79,134.76,134.77,3201.0,123.9947,124.0039,123.9763,123.9855,3201.0
2017-11-29 14:25:00,134.75,134.84,134.73,134.84,7105.0,123.9671,124.0499,123.9487,124.0499,7105.0
2017-11-29 14:30:00,134.85,134.85,134.8,134.8,1800.0,124.0591,124.0591,124.0131,124.0131,1800.0
2017-11-29 14:35:00,134.82,134.82,134.64,134.68,6021.0,124.0315,124.0315,123.8659,123.9027,6021.0
2017-11-29 14:40:00,134.65,134.67,134.61,134.64,1879.0,123.8751,123.8935,123.8383,123.8659,1879.0
2017-11-29 14:45:00,134.61,134.67,134.61,134.67,3100.0,123.8383,123.8935,123.8383,123.8935,3100.0
2017-11-29 14:50:00,134.64,134.65,134.59,134.59,3101.0,123.8659,123.8751,123.8199,123.8199,3101.0
2017-11-29 14:55:00,134.61,134.61,134.5,134.55,7100.0,123.8383,123.8383,123.7371,123.7831,7100.0
2017-11-29 15:00:00,134.56,134.64,134.55,134.63,8833.0,123.7923,123.8659,123.7831,123.8567,8833.0
2017-11-29 15:05:00,134.62,134.72,134.61,134.67,23100.0,123.8475,123.9395,123.8383,123.8935,23100.0
2017-11-29 15:10:00,134.67,134.74,134.63,134.74,8213.0,123.8935,123.9579,123.8567,123.9579,8213.0
2017-11-29 15:15:00,134.71,134.75,134.66,134.71,12763.0,123.9303,123.9671,123.8843,123.9303,12763.0
2017-11-29 15:20:00,134.71,134.87,134.7,134.87,11663.0,123.9303,124.0775,123.9211,124.0775,11663.0
2017-11-29 15:25:00,134.85,134.86,134.82,134.85,9735.0,124.0591,124.0683,124.0315,124.0591,9735.0
2017-11-29 15:30:00,134.85,134.87,134.85,134.86,11816.0,124.0591,124.0775,124.0591,124.0683,11816.0
2017-11-29 15:35:00,134.86,134.86,134.72,134.75,12022.0,124.0683,124.0683,123.9395,123.9671,12022.0
2017-11-29 15:40:00,134.75,134.84,134.72,134.83,14751.0,123.9671,124.0499,123.9395,124.0407,14751.0
2017-11-29 15:45:00,134.84,134.88,134.77,134.88,30844.0,124.0499,124.0867,123.9855,124.0867,30844.0
2017-11-29 15:50:00,134.88,134.94,134.86,134.94,23762.0,124.0867,124.1419,124.0683,124.1419,23762.0
2017-11-29 15:55:00,134.94,135.07,134.92,135.02,127340.0,124.1419,124.2615,124.1235,124.2155,127340.0
2017-11-30 09:30:00,135.23,135.74,135.23,135.58,16725.0,124.4087,124.8778,124.4087,124.7307,16725.0
2017-11-30 09:35:00,135.47,135.69,135.37,135.38,4300.0,124.6295,124.8319,124.5375,124.5467,4300.0
2017-11-30 09:40:00,135.46,135.62,135.41,135.43,7486.0,124.6203,124.7675,124.5743,124.5927,7486.0
2017-11-30 09:45:00,135.34,135.48,135.33,135.4,3808.0,124.5099,124.6387,124.5007,124.5651,3808.0
2017-11-30 09:50:00,135.33,135.39,135.15,135.33,5300.0,124.5007,124.5559,124.3351,124.5007,5300.0
2017-11-30 09:55:00,135.32,135.64,135.32,135.57,7226.0,124.4915,124.7859,124.4915,124.7215,7226.0
2017-11-30 10:00:00,135.59,135.77,135.54,135.77,7809.0,124.7399,124.9054,124.6939,124.9054,7809.0
2017-11-30 10:05:00,135.76,135.82,135.65,135.7,6556.0,124.8962,124.9514,124.7951,124.841,6556.0
2017-11-30 10:10:00,135.73,135.9,135.7,135.88,5446.0,124.8686,125.025,124.841,125.0066,5446.0
2017-11-30 10:15:00,135.88,135.97,135.84,135.96,7222.0,125.0066,125.0894,124.9698,125.0802,7222.0
2017-11-30 10:20:00,135.97,136.14,135.95,136.14,13961.0,125.0894,125.2458,125.071,125.2458,13961.0
2017-11-30 10:25:00,136.14,136.28,136.11,136.11,8333.0,125.2458,125.3746,125.2182,125.2182,8333.0
2017-11-30 10:30:00,136.1,136.19,136.03,136.17,15535.0,125.209,125.2918,125.1446,125.2734,15535.0
2017-11-30 10:35:00,136.12,136.22,135.97,135.97,23009.0,125.2274,125.3194,125.0894,125.0894,23009.0
2017-11-30 10:40:00,135.95,135.96,135.78,135.9,31876.0,125.071,125.0802,124.9146,125.025,31876.0
2017-11-30 10:45:00,135.86,135.86,135.61,135.61,11899.0,124.9882,124.9882,124.7583,124.7583,11899.0
2017-11-30 10:50:00,135.6,135.77,135.6,135.68,24500.0,124.7491,124.9054,124.7491,124.8227,24500.0
2017-11-30 10:55:00,135.65,136.03,135.65,136.01,7319.0,124.7951,125.1446,124.7951,125.1262,7319.0
2017-11-30 11:00:00,135.97,136.03,135.81,135.81,4185.0,125.0894,125.1446,124.9422,124.9422,4185.0
2017-11-30 11:05:00,135.77,135.79,135.64,135.7,12010.0,124.9054,124.9238,124.7859,124.841,12010.0
2017-11-30 11:10:00,135.63,135.79,135.59,135.75,7024.0,124.7767,124.9238,124.7399,124.887,7024.0
2017-11-30 11:15:00,135.8,135.88,135.7,135.74,3991.0,124.933,125.0066,124.841,124.8778,3991.0
2017-11-30 11:20:00,135.73,135.75,135.61,135.61,12530.0,124.8686,124.887,124.7583,124.7583,12530.0
2017-11-30 11:25:00,135.61,135.74,135.61,135.71,4965.0,124.7583,124.8778,124.7583,124.8502,4965.0
2017-11-30 11:30:00,135.68,135.71,135.55,135.64,6793.0,124.8227,124.8502,124.7031,124.7859,6793.0
2017-11-30 11:35:00,135.64,135.69,135.55,135.66,4052.0,124.7859,124.8319,124.7031,124.8043,4052.0
2017-11-30 11:40:00,135.65,135.81,135.62,135.74,12500.0,124.7951,124.9422,124.7675,124.8778,12500.0
2017-11-30 11:45:00,135.71,135.78,135.68,135.69,2400.0,124.8502,124.9146,124.8227,124.8319,2400.0
2017-11-30 11:50:00,135.73,135.79,135.73,135.73,3500.0,124.8686,124.9238,124.8686,124.8686,3500.0
2017-11-30 11:55:00,135.74,135.79,135.7,135.75,3698.0,124.8778,124.9238,124.841,124.887,3698.0
2017-11-30 12:00:00,135.74,135.89,135.72,135.84,4548.0,124.8778,125.0158,124.8594,124.9698,4548.0
2017-11-30 12:05:00,135.82,135.9,135.8,135.83,5905.0,124.9514,125.025,124.933,124.9606,5905.0
2017-11-30 12:10:00,135.86,136.01,135.79,135.99,14458.0,124.9882,125.1262,124.9238,125.1078,14458.0
2017-11-30 12:15:00,136.01,136.1,135.99,136.1,2800.0,125.1262,125.209,125.1078,125.209,2800.0
2017-11-30 12:20:00,136.12,136.28,136.11,136.28,6200.0,125.2274,125.3746,125.2182,125.3746,6200.0
2017-11-30 12:25:00,136.29,136.31,136.23,136.27,4300.0,125.3838,125.4022,125.3286,125.3654,4300.0
2017-11-30 12:30:00,136.25,136.44,136.25,136.4,3580.0,125.347,125.5218,125.347,125.485,3580.0
2017-11-30 12:35:00,136.33,136.55,136.33,136.55,6680.0,125.4206,125.623,125.4206,125.623,6680.0
2017-11-30 12:40:00,136.57,136.57,136.46,136.52,2523.0,125.6414,125.6414,125.5402,125.5954,2523.0
2017-11-30 12:45:00,136.55,136.78,136.55,136.74,7980.0,125.623,125.8346,125.623,125.7978,7980.0
2017-11-30 12:50:00,136.74,136.74,136.5,136.54,3607.0,125.7978,125.7978,125.577,125.6138,3607.0
2017-11-30 12:55:00,136.49,136.6,136.42,136.49,5587.0,125.5678,125.669,125.5034,125.5678,5587.0
2017-11-30 13:00:00,136.48,136.57,136.43,136.47,3662.0,125.5586,125.6414,125.5126,125.5494,3662.0
2017-11-30 13:05:00,136.39,136.41,136.35,136.36,2166.0,125.4758,125.4942,125.439,125.4482,2166.0
2017-11-30 13:10:00,136.31,136.32,136.22,136.31,4385.0,125.4022,125.4114,125.3194,125.4022,4385.0
2017-11-30 13:15:00,136.34,136.35,136.23,136.31,3034.0,125.4298,125.439,125.3286,125.4022,3034.0
2017-11-30 13:20:00,136.3,136.31,136.2,136.27,3003.0,125.393,125.4022,125.301,125.3654,3003.0
2017-11-30 13:25:00,136.25,136.28,136.21,136.22,3072.0,125.347,125.3746,125.3102,125.3194,3072.0
2017-11-30 13:30:00,136.22,136.31,136.22,136.24,9239.0,125.3194,125.4022,125.3194,125.3378,9239.0
2017-11-30 13:35:00,136.25,136.25,136.1,136.13,3500.0,125.347,125.347,125.209,125.2366,3500.0
2017-11-30 13:40:00,136.13,136.15,136.02,136.02,2016.0,125.2366,125.255,125.1354,125.1354,2016.0
2017-11-30 13:45:00,136.04,136.13,136.03,136.06,4202.0,125.1538,125.2366,125.1446,125.1722,4202.0
2017-11-30 13:50:00,136.1,136.1,135.94,135.94,3303.0,125.209,125.209,125.0618,125.0618,3303.0
2017-11-30 13:55:00,135.94,136.0,135.91,135.92,4508.0,125.0618,125.117,125.0342,125.0434,4508.0
2017-11-30 14:00:00,135.97,136.02,135.96,136.01,6908.0,125.0894,125.1354,125.0802,125.1262,6908.0
2017-11-30 14:05:00,136.0,136.0,135.91,135.92,10503.0,125.117,125.117,125.0342,125.0434,10503.0
2017-11-30 14:10:00,135.93,136.12,135.92,136.0,10763.0,125.0526,125.2274,125.0434,125.117,10763.0
2017-11-30 14:15:00,135.99,136.0,135.94,135.94,9560.0,125.1078,125.117,125.0618,125.0618,9560.0
2017-11-30 14:20:00,135.94,136.05,135.92,136.04,19915.0,125.0618,125.163,125.0434,125.1538,19915.0
2017-11-30 14:25:00,136.05,136.17,136.04,136.09,12499.0,125.163,125.2734,125.1538,125.1998,12499.0
2017-11-30 14:30:00,136.07,136.07,136.0,136.06,6004.0,125.1814,125.1814,125.117,125.1722,6004.0
2017-11-30 14:35:00,136.05,136.13,135.98,136.1,44380.0,125.163,125.2366,125.0986,125.209,44380.0
2017-11-30 14:40:00,136.1,136.13,136.04,136.09,7863.0,125.209,125.2366,125.1538,125.1998,7863.0
2017-11-30 14:45:00,136.08,136.1,135.95,135.97,5077.0,125.1906,125.209,125.071,125.0894,5077.0
2017-11-30 14:50:00,135.98,136.03,135.9,136.01,10572.0,125.0986,125.1446,125.025,125.1262,10572.0
2017-11-30 14:55:00,136.04,136.04,135.94,135.96,5732.0,125.1538,125.1538,125.0618,125.0802,5732.0
2017-11-30 15:00:00,135.97,135.98,135.93,135.93,4990.0,125.0894,125.0986,125.0526,125.0526,4990.0
2017-11-30 15:05:00,135.92,135.98,135.86,135.87,7954.0,125.0434,125.0986,124.9882,124.9974,7954.0
2017-11-30 15:10:00,135.85,135.96,135.84,135.92,11681.0,124.979,125.0802,124.9698,125.0434,11681.0
2017-11-30 15:15:00,135.93,135.95,135.78,135.79,13338.0,125.0526,125.071,124.9146,124.9238,13338.0
2017-11-30 15:20:00,135.81,135.83,135.77,135.82,6982.0,124.9422,124.9606,124.9054,124.9514,6982.0
2017-11-30 15:25:00,135.81,135.81,135.73,135.74,4012.0,124.9422,124.9422,124.8686,124.8778,4012.0
2017-11-30 15:30:00,135.76,135.81,135.67,135.71,13776.0,124.8962,124.9422,124.8135,124.8502,13776.0
2017-11-30 15:35:00,135.71,135.75,135.56,135.58,14941.0,124.8502,124.887,124.7123,124.7307,14941.0
2017-11-30 15:40:00,135.58,135.68,135.53,135.54,23345.0,124.7307,124.8227,124.6847,124.6939,23345.0
2017-11-30 15:45:00,135.56,136.06,135.54,136.05,29950.0,124.7123,125.1722,124.6939,125.163,29950.0
2017-11-30 15:50:00,136.06,136.11,135.98,136.1,22415.0,125.1722,125.2182,125.0986,125.209,22415.0
2017-11-30 15:55:00,136.11,136.17,135.91,135.93,77325.0,125.2182,125.2734,125.0342,125.0526,77325.0
2017-12-01 09:30:00,136.45,136.62,136.09,136.45,26133.0,125.531,125.6874,125.1998,125.531,26133.0
2017-12-01 09:35:00,136.31,136.45,136.08,136.27,10882.0,125.4022,125.531,125.1906,125.3654,10882.0
2017-12-01 09:40:00,136.27,136.28,135.5,135.5,7522.0,125.3654,125.3746,124.6571,124.6571,7522.0
2017-12-01 09:45:00,135.5,135.67,135.41,135.6,16005.0,124.6571,124.8135,124.5743,124.7491,16005.0
2017-12-01 09:50:00,135.61,136.14,135.61,136.02,11225.0,124.7583,125.2458,124.7583,125.1354,11225.0
2017-12-01 09:55:00,136.11,136.36,136.04,136.25,6174.0,125.2182,125.4482,125.1538,125.347,6174.0
2017-12-01 10:00:00,136.2,136.26,135.93,136.06,5500.0,125.301,125.3562,125.0526,125.1722,5500.0
2017-12-01 10:05:00,136.06,136.14,135.95,136.09,15822.0,125.1722,125.2458,125.071,125.1998,15822.0
2017-12-01 10:10:00,136.11,136.2,135.81,135.87,14452.0,125.2182,125.301,124.9422,124.9974,14452.0
2017-12-01 10:15:00,135.93,136.04,135.91,136.03,5700.0,125.0526,125.1538,125.0342,125.1446,5700.0
2017-12-01 10:20:00,135.99,135.99,135.76,135.77,1700.0,125.1078,125.1078,124.8962,124.9054,1700.0
2017-12-01 10:25:00,135.75,135.91,135.64,135.82,5564.0,124.887,125.0342,124.7859,124.9514,5564.0
2017-12-01 10:30:00,135.85,135.87,135.79,135.87,4143.0,124.979,124.9974,124.9238,124.9974,4143.0
2017-12-01 10:35:00,135.84,135.9,135.75,135.75,6566.0,124.9698,125.025,124.887,124.887,6566.0
2017-12-01 10:40:00,135.74,135.79,135.64,135.67,3700.0,124.8778,124.9238,124.7859,124.8135,3700.0
2017-12-01 10:45:00,135.66,135.94,135.65,135.92,8822.0,124.8043,125.0618,124.7951,125.0434,8822.0
2017-12-01 10:50:00,135.9,135.98,135.84,135.87,9622.0,125.025,125.0986,124.9698,124.9974,9622.0
2017-12-01 10:55:00,135.82,135.9,135.82,135.83,6534.0,124.9514,125.025,124.9514,124.9606,6534.0
2017-12-01 11:00:00,135.81,135.82,135.75,135.79,7671.0,124.9422,124.9514,124.887,124.9238,7671.0
2017-12-01 11:05:00,135.78,135.78,135.22,135.51,15269.0,124.9146,124.9146,124.3995,124.6663,15269.0
2017-12-01 11:10:00,135.6,135.6,134.49,134.6,20451.0,124.7491,124.7491,123.7279,123.8291,20451.0
2017-12-01 11:15:00,134.91,135.19,134.87,135.09,9272.0,124.1143,124.3719,124.0775,124.2799,9272.0
2017-12-01 11:20:00,135.14,135.14,134.68,134.72,7716.0,124.3259,124.3259,123.9027,123.9395,7716.0
2017-12-01 11:25:00,134.62,134.86,134.36,134.4,9116.0,123.8475,124.0683,123.6083,123.6451,9116.0
2017-12-01 11:30:00,134.49,134.52,133.96,134.52,8631.0,123.7279,123.7555,123.2403,123.7555,8631.0
2017-12-01 11:35:00,134.56,134.72,134.3,134.45,10505.0,123.7923,123.9395,123.5531,123.6911,10505.0
2017-12-01 11:40:00,134.48,134.56,134.29,134.37,6955.0,123.7187,123.7923,123.5439,123.6175,6955.0
2017-12-01 11:45:00,134.45,134.51,134.32,134.36,5366.0,123.6911,123.7463,123.5715,123.6083,5366.0
2017-12-01 11:50:00,134.31,134.31,133.98,134.27,9727.0,123.5623,123.5623,123.2587,123.5255,9727.0
2017-12-01 11:55:00,134.2,134.55,133.99,134.55,7450.0,123.4611,123.7831,123.2679,123.7831,7450.0
2017-12-01 12:00:00,134.55,134.72,134.3,134.71,10336.0,123.7831,123.9395,123.5531,123.9303,10336.0
2017-12-01 12:05:00,134.67,134.72,134.38,134.61,8309.0,123.8935,123.9395,123.6267,123.8383,8309.0
2017-12-01 12:10:00,134.58,134.62,134.53,134.53,2300.0,123.8107,123.8475,123.7647,123.7647,2300.0
2017-12-01 12:15:00,134.58,134.72,134.5,134.52,6621.0,123.8107,123.9395,123.7371,123.7555,6621.0
2017-12-01 12:20:00,134.57,134.62,134.39,134.4,9014.0,123.8015,123.8475,123.6359,123.6451,9014.0
2017-12-01 12:25:00,134.46,134.52,134.29,134.36,6720.0,123.7003,123.7555,123.5439,123.6083,6720.0
2017-12-01 12:30:00,134.36,134.46,134.29,134.35,5303.0,123.6083,123.7003,123.5439,123.5991,5303.0
2017-12-01 12:35:00,134.3,134.51,134.29,134.51,10443.0,123.5531,123.7463,123.5439,123.7463,10443.0
2017-12-01 12:40:00,134.52,134.52,134.35,134.48,6458.0,123.7555,123.7555,123.5991,123.7187,6458.0
2017-12-01 12:45:00,134.46,134.53,134.35,134.4,4227.0,123.7003,123.7647,123.5991,123.6451,4227.0
2017-12-01 12:50:00,134.44,134.45,134.33,134.36,6142.0,123.6819,123.6911,123.5807,123.6083,6142.0
2017-12-01 12:55:00,134.32,134.35,134.28,134.35,5780.0,123.5715,123.5991,123.5347,123.5991,5780.0
2017-12-01 13:00:00,134.29,134.36,134.26,134.26,3927.0,123.5439,123.6083,123.5163,123.5163,3927.0
2017-12-01 13:05:00,134.27,134.27,134.21,134.22,3185.0,123.5255,123.5255,123.4703,123.4795,3185.0
2017-12-01 13:10:00,134.24,134.28,134.22,134.23,7229.0,123.4979,123.5347,123.4795,123.4887,7229.0
2017-12-01 13:15:00,134.28,134.28,134.21,134.23,5933.0,123.5347,123.5347,123.4703,123.4887,5933.0
2017-12-01 13:20:00,134.25,134.25,134.09,134.14,7621.0,123.5071,123.5071,123.3599,123.4059,7621.0
2017-12-01 13:25:00,134.16,134.16,134.07,134.1,3862.0,123.4243,123.4243,123.3415,123.3691,3862.0
2017-12-01 13:30:00,134.1,134.3,134.1,134.3,3624.0,123.3691,123.5531,123.3691,123.5531,3624.0
2017-12-01 13:35:00,134.33,134.46,134.33,134.46,7418.0,123.5807,123.7003,123.5807,123.7003,7418.0
2017-12-01 13:40:00,134.46,134.68,134.46,134.65,4514.0,123.7003,123.9027,123.7003,123.8751,4514.0
2017-12-01 13:45:00,134.65,134.7,134.48,134.58,9661.0,123.8751,123.9211,123.7187,123.8107,9661.0
2017-12-01 13:50:00,134.61,134.69,134.6,134.65,4755.0,123.8383,123.9119,123.8291,123.8751,4755.0
2017-12-01 13:55:00,134.68,134.79,134.68,134.71,2579.0,123.9027,124.0039,123.9027,123.9303,2579.0
2017-12-01 14:00:00,134.73,134.85,134.73,134.84,6493.0,123.9487,124.0591,123.9487,124.0499,6493.0
2017-12-01 14:05:00,134.81,134.81,134.64,134.66,5785.0,124.0223,124.0223,123.8659,123.8843,5785.0
2017-12-01 14:10:00,134.67,134.74,134.61,134.65,8050.0,123.8935,123.9579,123.8383,123.8751,8050.0
2017-12-01 14:15:00,134.61,134.64,134.58,134.64,2900.0,123.8383,123.8659,123.8107,123.8659,2900.0
2017-12-01 14:20:00,134.63,134.68,134.61,134.63,5980.0,123.8567,123.9027,123.8383,123.8567,5980.0
2017-12-01 14:25:00,134.61,134.69,134.59,134.65,7467.0,123.8383,123.9119,123.8199,123.8751,7467.0
2017-12-01 14:30:00,134.63,134.63,134.55,134.56,3159.0,123.8567,123.8567,123.7831,123.7923,3159.0
2017-12-01 14:35:00,134.56,134.61,134.55,134.58,8744.0,123.7923,123.8383,123.7831,123.8107,8744.0
2017-12-01 14:40:00,134.62,134.62,134.5,134.51,4000.0,123.8475,123.8475,123.7371,123.7463,4000.0
2017-12-01 14:45:00,134.49,134.53,134.42,134.51,6163.0,123.7279,123.7647,123.6635,123.7463,6163.0
2017-12-01 14:50:00,134.48,134.49,134.42,134.49,7515.0,123.7187,123.7279,123.6635,123.7279,7515.0
2017-12-01 14:55:00,134.48,134.63,134.44,134.61,8114.0,123.7187,123.8567,123.6819,123.8383,8114.0
2017-12-01 15:00:00,134.59,134.72,134.52,134.72,13109.0,123.8199,123.9395,123.7555,123.9395,13109.0
2017-12-01 15:05:00,134.73,134.79,134.68,134.79,7971.0,123.9487,124.0039,123.9027,124.0039,7971.0
2017-12-01 15:10:00,134.79,134.79,134.73,134.76,5344.0,124.0039,124.0039,123.9487,123.9763,5344.0
2017-12-01 15:15:00,134.76,134.8,134.71,134.77,10371.0,123.9763,124.0131,123.9303,123.9855,10371.0
2017-12-01 15:20:00,134.77,134.86,134.77,134.82,9918.0,123.9855,124.0683,123.9855,124.0315,9918.0
2017-12-01 15:25:00,134.81,134.84,134.76,134.8,8696.0,124.0223,124.0499,123.9763,124.0131,8696.0
2017-12-01 15:30:00,134.8,134.83,134.77,134.81,9960.0,124.0131,124.0407,123.9855,124.0223,9960.0
2017-12-01 15:35:00,134.81,134.9,134.81,134.88,12928.0,124.0223,124.1051,124.0223,124.0867,12928.0
2017-12-01 15:40:00,134.88,135.01,134.87,134.95,17563.0,124.0867,124.2063,124.0775,124.1511,17563.0
2017-12-01 15:45:00,134.95,134.97,134.81,134.93,20716.0,124.1511,124.1695,124.0223,124.1327,20716.0
2017-12-01 15:50:00,134.94,134.95,134.83,134.84,24168.0,124.1419,124.1511,124.0407,124.0499,24168.0
2017-12-01 15:55:00,134.82,134.99,134.82,134.9,54967.0,124.0315,124.1879,124.0315,124.1051,54967.0
2017-12-04 09:30:00,135.48,135.89,135.07,135.85,24592.0,124.6387,125.0158,124.2615,124.979,24592.0
2017-12-04 09:35:00,135.83,136.25,135.83,135.87,9271.0,124.9606,125.347,124.9606,124.9974,9271.0
2017-12-04 09:40:00,135.76,136.09,135.75,136.09,7552.0,124.8962,125.1998,124.887,125.1998,7552.0
2017-12-04 09:45:00,136.15,136.18,135.69,135.69,8649.0,125.255,125.2826,124.8319,124.8319,8649.0
2017-12-04 09:50:00,135.87,136.06,135.66,135.93,15188.0,124.9974,125.1722,124.8043,125.0526,15188.0
2017-12-04 09:55:00,135.97,137.27,135.97,137.18,30393.0,125.0894,126.2854,125.0894,126.2026,30393.0
2017-12-04 10:00:00,137.12,137.15,136.46,136.53,20419.0,126.1474,126.175,125.5402,125.6046,20419.0
2017-12-04 10:05:00,136.51,136.81,136.49,136.56,12995.0,125.5862,125.8622,125.5678,125.6322,12995.0
2017-12-04 10:10:00,136.58,136.88,136.47,136.69,15039.0,125.6506,125.9266,125.5494,125.7518,15039.0
2017-12-04 10:15:00,136.68,136.78,136.5,136.5,7500.0,125.7426,125.8346,125.577,125.577,7500.0
2017-12-04 10:20:00,136.51,136.54,136.43,136.49,23802.0,125.5862,125.6138,125.5126,125.5678,23802.0
2017-12-04 10:25:00,136.49,136.58,136.26,136.52,16995.0,125.5678,125.6506,125.3562,125.5954,16995.0
2017-12-04 10:30:00,136.52,136.58,136.48,136.53,11615.0,125.5954,125.6506,125.5586,125.6046,11615.0
2017-12-04 10:35:00,136.57,136.7,136.52,136.61,7852.0,125.6414,125.761,125.5954,125.6782,7852.0
2017-12-04 10:40:00,136.64,136.67,136.5,136.5,10538.0,125.7058,125.7334,125.577,125.577,10538.0
2017-12-04 10:45:00,136.52,136.97,136.48,136.97,22487.0,125.5954,126.0094,125.5586,126.0094,22487.0
2017-12-04 10:50:00,136.97,137.13,136.95,137.13,15098.0,126.0094,126.1566,125.991,126.1566,15098.0
2017-12-04 10:55:00,137.18,137.29,137.02,137.02,13527.0,126.2026,126.3038,126.0554,126.0554,13527.0
2017-12-04 11:00:00,136.99,137.35,136.94,137.35,15630.0,126.0278,126.359,125.9818,126.359,15630.0
2017-12-04 11:05:00,137.35,137.4,137.26,137.31,13798.0,126.359,126.405,126.2762,126.3222,13798.0
2017-12-04 11:10:00,137.31,137.43,137.14,137.17,6689.0,126.3222,126.4326,126.1658,126.1934,6689.0
2017-12-04 11:15:00,137.15,137.25,137.08,137.19,7904.0,126.175,126.267,126.1106,126.2118,7904.0
2017-12-04 11:20:00,137.22,137.31,137.18,137.19,6420.0,126.2394,126.3222,126.2026,126.2118,6420.0
2017-12-04 11:25:00,137.2,137.25,137.09,137.19,19213.0,126.221,126.267,126.1198,126.2118,19213.0
2017-12-04 11:30:00,137.12,137.32,137.09,137.27,7989.0,126.1474,126.3314,126.1198,126.2854,7989.0
2017-12-04 11:35:00,137.24,137.35,137.24,137.35,16610.0,126.2578,126.359,126.2578,126.359,16610.0
2017-12-04 11:40:00,137.33,137.34,137.21,137.24,15183.0,126.3406,126.3498,126.2302,126.2578,15183.0
2017-12-04 11:45:00,137.24,137.38,137.2,137.28,13870.0,126.2578,126.3866,126.221,126.2946,13870.0
2017-12-04 11:50:00,137.28,137.3,137.19,137.28,13650.0,126.2946,126.313,126.2118,126.2946,13650.0
2017-12-04 11:55:00,137.28,137.36,137.26,137.34,7620.0,126.2946,126.3682,126.2762,126.3498,7620.0
2017-12-04 12:00:00,137.36,137.46,137.32,137.34,7601.0,126.3682,126.4602,126.3314,126.3498,7601.0
2017-12-04 12:05:00,137.34,137.58,137.32,137.37,10009.0,126.3498,126.5706,126.3314,126.3774,10009.0
2017-12-04 12:10:00,137.38,137.63,137.36,137.52,14774.0,126.3866,126.6166,126.3682,126.5154,14774.0
2017-12-04 12:15:00,137.54,137.67,137.54,137.6,12480.0,126.5338,126.6534,126.5338,126.589,12480.0
2017-12-04 12:20:00,137.6,137.68,137.44,137.58,15491.0,126.589,126.6626,126.4418,126.5706,15491.0
2017-12-04 12:25:00,137.61,137.79,137.4,137.44,37925.0,126.5982,126.7638,126.405,126.4418,37925.0
2017-12-04 12:30:00,137.44,137.44,137.32,137.43,5960.0,126.4418,126.4418,126.3314,126.4326,5960.0
2017-12-04 12:35:00,137.43,137.48,137.26,137.27,13144.0,126.4326,126.4786,126.2762,126.2854,13144.0
2017-12-04 12:40:00,137.27,137.34,137.24,137.25,8288.0,126.2854,126.3498,126.2578,126.267,8288.0
2017-12-04 12:45:00,137.24,137.32,137.2,137.26,14048.0,126.2578,126.3314,126.221,126.2762,14048.0
2017-12-04 12:50:00,137.26,137.38,137.23,137.29,14278.0,126.2762,126.3866,126.2486,126.3038,14278.0
2017-12-04 12:55:00,137.29,137.47,137.29,137.46,11378.0,126.3038,126.4694,126.3038,126.4602,11378.0
2017-12-04 13:00:00,137.47,137.57,137.42,137.53,12458.0,126.4694,126.5614,126.4234,126.5246,12458.0
2017-12-04 13:05:00,137.53,137.6,137.51,137.52,10813.0,126.5246,126.589,126.5062,126.5154,10813.0
2017-12-04 13:10:00,137.51,137.53,137.4,137.43,9200.0,126.5062,126.5246,126.405,126.4326,9200.0
2017-12-04 13:15:00,137.43,137.43,137.31,137.41,10372.0,126.4326,126.4326,126.3222,126.4142,10372.0
2017-12-04 13:20:00,137.43,137.48,137.4,137.47,8110.0,126.4326,126.4786,126.405,126.4694,8110.0
2017-12-04 13:25:00,137.49,137.51,137.37,137.4,17679.0,126.4878,126.5062,126.3774,126.405,17679.0
2017-12-04 13:30:00,137.37,137.47,137.36,137.46,7554.0,126.3774,126.4694,126.3682,126.4602,7554.0
2017-12-04 13:35:00,137.43,137.55,137.43,137.47,8028.0,126.4326,126.543,126.4326,126.4694,8028.0
2017-12-04 13:40:00,137.48,137.52,137.47,137.52,4589.0,126.4786,126.5154,126.4694,126.5154,4589.0
2017-12-04 13:45:00,137.52,137.52,137.35,137.4,15439.0,126.5154,126.5154,126.359,126.405,15439.0
2017-12-04 13:50:00,137.4,137.42,137.37,137.41,8268.0,126.405,126.4234,126.3774,126.4142,8268.0
2017-12-04 13:55:00,137.37,137.52,137.37,137.48,22489.0,126.3774,126.5154,126.3774,126.4786,22489.0
2017-12-04 14:00:00,137.48,137.55,137.46,137.52,12704.0,126.4786,126.543,126.4602,126.5154,12704.0
2017-12-04 14:05:00,137.52,137.58,137.51,137.54,29267.0,126.5154,126.5706,126.5062,126.5338,29267.0
2017-12-04 14:10:00,137.53,137.59,137.53,137.56,20016.0,126.5246,126.5798,126.5246,126.5522,20016.0
2017-12-04 14:15:00,137.54,137.57,137.43,137.44,32869.0,126.5338,126.5614,126.4326,126.4418,32869.0
2017-12-04 14:20:00,137.44,137.46,137.27,137.3,38973.0,126.4418,126.4602,126.2854,126.313,38973.0
2017-12-04 14:25:00,137.26,137.33,137.21,137.31,16569.0,126.2762,126.3406,126.2302,126.3222,16569.0
2017-12-04 14:30:00,137.31,137.5,137.27,137.31,25094.0,126.3222,126.497,126.2854,126.3222,25094.0
2017-12-04 14:35:00,137.34,137.39,137.32,137.37,4120.0,126.3498,126.3958,126.3314,126.3774,4120.0
2017-12-04 14:40:00,137.36,137.39,137.28,137.34,11360.0,126.3682,126.3958,126.2946,126.3498,11360.0
2017-12-04 14:45:00,137.35,137.39,137.32,137.32,4994.0,126.359,126.3958,126.3314,126.3314,4994.0
2017-12-04 14:50:00,137.3,137.44,137.27,137.36,6879.0,126.313,126.4418,126.2854,126.3682,6879.0
2017-12-04 14:55:00,137.37,137.44,137.32,137.37,6602.0,126.3774,126.4418,126.3314,126.3774,6602.0
2017-12-04 15:00:00,137.4,137.5,137.32,137.45,12578.0,126.405,126.497,126.3314,126.451,12578.0
2017-12-04 15:05:00,137.43,137.55,137.41,137.44,9208.0,126.4326,126.543,126.4142,126.4418,9208.0
2017-12-04 15:10:00,137.44,137.44,137.38,137.41,8873.0,126.4418,126.4418,126.3866,126.4142,8873.0
2017-12-04 15:15:00,137.41,137.41,137.34,137.35,5140.0,126.4142,126.4142,126.3498,126.359,5140.0
2017-12-04 15:20:00,137.34,137.46,137.34,137.41,5756.0,126.3498,126.4602,126.3498,126.4142,5756.0
2017-12-04 15:25:00,137.43,137.49,137.38,137.38,8790.0,126.4326,126.4878,126.3866,126.3866,8790.0
2017-12-04 15:30:00,137.36,137.4,137.27,137.32,12414.0,126.3682,126.405,126.2854,126.3314,12414.0
2017-12-04 15:35:00,137.3,137.33,137.25,137.26,15503.0,126.313,126.3406,126.267,126.2762,15503.0
2017-12-04 15:40:00,137.25,137.36,137.25,137.3,21847.0,126.267,126.3682,126.267,126.313,21847.0
2017-12-04 15:45:00,137.3,137.37,137.27,137.3,25328.0,126.313,126.3774,126.2854,126.313,25328.0
2017-12-04 15:50:00,137.3,137.38,137.3,137.38,23711.0,126.313,126.3866,126.313,126.3866,23711.0
2017-12-04 15:55:00,137.38,137.45,137.26,137.27,95460.0,126.3866,126.451,126.2762,126.2854,95460.0
2017-12-05 09:30:00,137.43,137.89,137.1,137.81,51946.0,126.4326,126.8558,126.129,126.7822,51946.0
2017-12-05 09:35:00,137.79,137.79,137.18,137.51,24482.0,126.7638,126.7638,126.2026,126.5062,24482.0
2017-12-05 09:40:00,137.51,137.61,137.28,137.45,15891.0,126.5062,126.5982,126.2946,126.451,15891.0
2017-12-05 09:45:00,137.29,137.45,137.2,137.41,9255.0,126.3038,126.451,126.221,126.4142,9255.0
2017-12-05 09:50:00,137.41,137.61,137.2,137.52,17885.0,126.4142,126.5982,126.221,126.5154,17885.0
2017-12-05 09:55:00,137.35,137.39,137.22,137.29,13210.0,126.359,126.3958,126.2394,126.3038,13210.0
2017-12-05 10:00:00,137.25,137.52,137.24,137.51,11362.0,126.267,126.5154,126.2578,126.5062,11362.0
2017-12-05 10:05:00,137.51,137.54,137.31,137.44,16271.0,126.5062,126.5338,126.3222,126.4418,16271.0
2017-12-05 10:10:00,137.44,137.5,137.26,137.31,21914.0,126.4418,126.497,126.2762,126.3222,21914.0
2017-12-05 10:15:00,137.31,137.48,137.27,137.48,7828.0,126.3222,126.4786,126.2854,126.4786,7828.0
2017-12-05 10:20:00,137.45,137.67,137.43,137.54,9841.0,126.451,126.6534,126.4326,126.5338,9841.0
2017-12-05 10:25:00,137.62,137.62,137.45,137.49,8464.0,126.6074,126.6074,126.451,126.4878,8464.0
2017-12-05 10:30:00,137.53,137.55,137.45,137.53,8234.0,126.5246,126.543,126.451,126.5246,8234.0
2017-12-05 10:35:00,137.55,137.61,137.4,137.4,8021.0,126.543,126.5982,126.405,126.405,8021.0
2017-12-05 10:40:00,137.44,137.49,137.41,137.45,5466.0,126.4418,126.4878,126.4142,126.451,5466.0
2017-12-05 10:45:00,137.48,137.57,137.46,137.55,2814.0,126.4786,126.5614,126.4602,126.543,2814.0
2017-12-05 10:50:00,137.55,137.55,137.48,137.52,5883.0,126.543,126.543,126.4786,126.5154,5883.0
2017-12-05 10:55:00,137.49,137.6,137.49,137.55,5002.0,126.4878,126.589,126.4878,126.543,5002.0
2017-12-05 11:00:00,137.51,137.61,137.5,137.61,18974.0,126.5062,126.5982,126.497,126.5982,18974.0
2017-12-05 11:05:00,137.62,137.64,137.58,137.6,3600.0,126.6074,126.6258,126.5706,126.589,3600.0
2017-12-05 11:10:00,137.61,137.62,137.55,137.55,3554.0,126.5982,126.6074,126.543,126.543,3554.0
2017-12-05 11:15:00,137.57,137.62,137.54,137.6,4450.0,126.5614,126.6074,126.5338,126.589,4450.0
2017-12-05 11:20:00,137.63,137.63,137.59,137.6,7296.0,126.6166,126.6166,126.5798,126.589,7296.0
2017-12-05 11:25:00,137.6,137.62,137.53,137.57,6451.0,126.589,126.6074,126.5246,126.5614,6451.0
2017-12-05 11:30:00,137.58,137.58,137.42,137.43,4502.0,126.5706,126.5706,126.4234,126.4326,4502.0
2017-12-05 11:35:00,137.42,137.47,137.38,137.47,6898.0,126.4234,126.4694,126.3866,126.4694,6898.0
2017-12-05 11:40:00,137.44,137.44,137.27,137.29,6095.0,126.4418,126.4418,126.2854,126.3038,6095.0
2017-12-05 11:45:00,137.32,137.38,137.3,137.37,4489.0,126.3314,126.3866,126.313,126.3774,4489.0
2017-12-05 11:50:00,137.36,137.42,137.35,137.42,5689.0,126.3682,126.4234,126.359,126.4234,5689.0
2017-12-05 11:55:00,137.41,137.47,137.37,137.42,14299.0,126.4142,126.4694,126.3774,126.4234,14299.0
2017-12-05 12:00:00,137.43,137.43,137.27,137.3,14979.0,126.4326,126.4326,126.2854,126.313,14979.0
2017-12-05 12:05:00,137.31,137.37,137.3,137.35,4998.0,126.3222,126.3774,126.313,126.359,4998.0
2017-12-05 12:10:00,137.34,137.36,137.29,137.31,3507.0,126.3498,126.3682,126.3038,126.3222,3507.0
2017-12-05 12:15:00,137.31,137.43,137.31,137.42,7531.0,126.3222,126.4326,126.3222,126.4234,7531.0
2017-12-05 12:20:00,137.42,137.47,137.42,137.47,4588.0,126.4234,126.4694,126.4234,126.4694,4588.0
2017-12-05 12:25:00,137.47,137.5,137.45,137.5,4796.0,126.4694,126.497,126.451,126.497,4796.0
2017-12-05 12:30:00,137.51,137.6,137.5,137.58,6556.0,126.5062,126.589,126.497,126.5706,6556.0
2017-12-05 12:35:00,137.59,137.59,137.54,137.54,3608.0,126.5798,126.5798,126.5338,126.5338,3608.0
2017-12-05 12:40:00,137.58,137.6,137.55,137.58,15108.0,126.5706,126.589,126.543,126.5706,15108.0
2017-12-05 12:45:00,137.59,137.63,137.58,137.63,9008.0,126.5798,126.6166,126.5706,126.6166,9008.0
2017-12-05 12:50:00,137.64,137.67,137.63,137.65,8034.0,126.6258,126.6534,126.6166,126.635,8034.0
2017-12-05 12:55:00,137.64,137.76,137.63,137.76,6013.0,126.6258,126.7362,126.6166,126.7362,6013.0
2017-12-05 13:00:00,137.75,137.82,137.71,137.81,6509.0,126.727,126.7914,126.6902,126.7822,6509.0
2017-12-05 13:05:00,137.84,137.88,137.8,137.8,2582.0,126.8098,126.8466,126.773,126.773,2582.0
2017-12-05 13:10:00,137.8,137.83,137.78,137.78,2657.0,126.773,126.8006,126.7546,126.7546,2657.0
2017-12-05 13:15:00,137.77,137.81,137.74,137.79,10377.0,126.7454,126.7822,126.7178,126.7638,10377.0
2017-12-05 13:20:00,137.79,137.86,137.78,137.86,3879.0,126.7638,126.8282,126.7546,126.8282,3879.0
2017-12-05 13:25:00,137.86,137.88,137.85,137.88,6626.0,126.8282,126.8466,126.819,126.8466,6626.0
2017-12-05 13:30:00,137.88,137.88,137.83,137.84,5081.0,126.8466,126.8466,126.8006,126.8098,5081.0
2017-12-05 13:35:00,137.85,137.88,137.82,137.82,8681.0,126.819,126.8466,126.7914,126.7914,8681.0
2017-12-05 13:40:00,137.81,137.85,137.8,137.83,4687.0,126.7822,126.819,126.773,126.8006,4687.0
2017-12-05 13:45:00,137.81,137.81,137.77,137.81,5210.0,126.7822,126.7822,126.7454,126.7822,5210.0
2017-12-05 13:50:00,137.82,137.84,137.79,137.81,3060.0,126.7914,126.8098,126.7638,126.7822,3060.0
2017-12-05 13:55:00,137.81,137.82,137.7,137.71,9179.0,126.7822,126.7914,126.681,126.6902,9179.0
2017-12-05 14:00:00,137.71,137.73,137.68,137.71,3270.0,126.6902,126.7086,126.6626,126.6902,3270.0
2017-12-05 14:05:00,137.72,137.81,137.72,137.8,4407.0,126.6994,126.7822,126.6994,126.773,4407.0
2017-12-05 14:10:00,137.77,137.79,137.68,137.69,8953.0,126.7454,126.7638,126.6626,126.6718,8953.0
2017-12-05 14:15:00,137.71,137.75,137.69,137.75,7051.0,126.6902,126.727,126.6718,126.727,7051.0
2017-12-05 14:20:00,137.74,137.74,137.67,137.71,17511.0,126.7178,126.7178,126.6534,126.6902,17511.0
2017-12-05 14:25:00,137.68,137.9,137.67,137.86,8940.0,126.6626,126.865,126.6534,126.8282,8940.0
2017-12-05 14:30:00,137.85,137.95,137.85,137.94,6285.0,126.819,126.911,126.819,126.9018,6285.0
2017-12-05 14:35:00,137.93,137.96,137.89,137.92,4996.0,126.8926,126.9202,126.8558,126.8834,4996.0
2017-12-05 14:40:00,137.91,137.92,137.83,137.89,10127.0,126.8742,126.8834,126.8006,126.8558,10127.0
2017-12-05 14:45:00,137.87,137.88,137.66,137.66,23467.0,126.8374,126.8466,126.6442,126.6442,23467.0
2017-12-05 14:50:00,137.67,137.7,137.64,137.66,9808.0,126.6534,126.681,126.6258,126.6442,9808.0
2017-12-05 14:55:00,137.64,137.75,137.64,137.74,12711.0,126.6258,126.727,126.6258,126.7178,12711.0
2017-12-05 15:00:00,137.74,137.81,137.72,137.74,13263.0,126.7178,126.7822,126.6994,126.7178,13263.0
2017-12-05 15:05:00,137.72,137.77,137.68,137.77,13968.0,126.6994,126.7454,126.6626,126.7454,13968.0
2017-12-05 15:10:00,137.77,137.77,137.69,137.72,8457.0,126.7454,126.7454,126.6718,126.6994,8457.0
2017-12-05 15:15:00,137.74,137.74,137.57,137.63,18124.0,126.7178,126.7178,126.5614,126.6166,18124.0
2017-12-05 15:20:00,137.62,137.64,137.59,137.61,6770.0,126.6074,126.6258,126.5798,126.5982,6770.0
2017-12-05 15:25:00,137.62,137.7,137.59,137.68,14850.0,126.6074,126.681,126.5798,126.6626,14850.0
2017-12-05 15:30:00,137.68,137.69,137.49,137.54,29789.0,126.6626,126.6718,126.4878,126.5338,29789.0
2017-12-05 15:35:00,137.53,137.55,137.45,137.48,14290.0,126.5246,126.543,126.451,126.4786,14290.0
2017-12-05 15:40:00,137.47,137.57,137.46,137.46,15161.0,126.4694,126.5614,126.4602,126.4602,15161.0
2017-12-05 15:45:00,137.47,137.5,137.38,137.47,22051.0,126.4694,126.497,126.3866,126.4694,22051.0
2017-12-05 15:50:00,137.47,137.52,137.42,137.42,20688.0,126.4694,126.5154,126.4234,126.4234,20688.0
2017-12-05 15:55:00,137.44,137.51,137.34,137.42,66143.0,126.4418,126.5062,126.3498,126.4234,66143.0
2017-12-06 09:30:00,137.29,137.56,137.2,137.31,22183.0,126.3038,126.5522,126.221,126.3222,22183.0
2017-12-06 09:35:00,137.4,137.44,137.06,137.27,7563.0,126.405,126.4418,126.0922,126.2854,7563.0
2017-12-06 09:40:00,137.41,137.42,137.16,137.16,3463.0,126.4142,126.4234,126.1842,126.1842,3463.0
2017-12-06 09:45:00,137.07,137.19,137.05,137.05,3500.0,126.1014,126.2118,126.083,126.083,3500.0
2017-12-06 09:50:00,137.03,137.03,136.85,136.91,4559.0,126.0646,126.0646,125.899,125.9542,4559.0
2017-12-06 09:55:00,136.94,137.05,136.9,136.98,5655.0,125.9818,126.083,125.945,126.0186,5655.0
2017-12-06 10:00:00,136.95,137.09,136.93,137.05,11122.0,125.991,126.1198,125.9726,126.083,11122.0
2017-12-06 10:05:00,137.03,137.08,136.92,136.99,10819.0,126.0646,126.1106,125.9634,126.0278,10819.0
2017-12-06 10:10:00,137.01,137.01,136.87,136.87,8914.0,126.0462,126.0462,125.9174,125.9174,8914.0
2017-12-06 10:15:00,136.87,136.91,136.73,136.73,13169.0,125.9174,125.9542,125.7886,125.7886,13169.0
2017-12-06 10:20:00,136.73,136.81,136.67,136.69,10860.0,125.7886,125.8622,125.7334,125.7518,10860.0
2017-12-06 10:25:00,136.72,136.72,136.61,136.65,8726.0,125.7794,125.7794,125.6782,125.715,8726.0
2017-12-06 10:30:00,136.73,136.93,136.72,136.93,9349.0,125.7886,125.9726,125.7794,125.9726,9349.0
2017-12-06 10:35:00,136.93,136.94,136.78,136.81,7817.0,125.9726,125.9818,125.8346,125.8622,7817.0
2017-12-06 10:40:00,136.81,136.91,136.76,136.91,6221.0,125.8622,125.9542,125.8162,125.9542,6221.0
2017-12-06 10:45:00,136.9,137.07,136.89,136.95,3460.0,125.945,126.1014,125.9358,125.991,3460.0
2017-12-06 10:50:00,136.98,137.1,136.98,137.03,7403.0,126.0186,126.129,126.0186,126.0646,7403.0
2017-12-06 10:55:00,137.05,137.24,137.05,137.21,5000.0,126.083,126.2578,126.083,126.2302,5000.0
2017-12-06 11:00:00,137.15,137.18,137.05,137.08,3622.0,126.175,126.2026,126.083,126.1106,3622.0
2017-12-06 11:05:00,137.08,137.25,137.06,137.25,8107.0,126.1106,126.267,126.0922,126.267,8107.0
2017-12-06 11:10:00,137.25,137.31,137.22,137.25,12833.0,126.267,126.3222,126.2394,126.267,12833.0
2017-12-06 11:15:00,137.25,137.32,137.24,137.32,5324.0,126.267,126.3314,126.2578,126.3314,5324.0
2017-12-06 11:20:00,137.31,137.42,137.31,137.31,8356.0,126.3222,126.4234,126.3222,126.3222,8356.0
2017-12-06 11:25:00,137.31,137.37,137.29,137.36,9551.0,126.3222,126.3774,126.3038,126.3682,9551.0
2017-12-06 11:30:00,137.32,137.37,137.26,137.35,15317.0,126.3314,126.3774,126.2762,126.359,15317.0
2017-12-06 11:35:00,137.37,137.37,137.33,137.35,6991.0,126.3774,126.3774,126.3406,126.359,6991.0
2017-12-06 11:40:00,137.34,137.35,137.11,137.19,8070.0,126.3498,126.359,126.1382,126.2118,8070.0
2017-12-06 11:45:00,137.19,137.24,137.18,137.22,5698.0,126.2118,126.2578,126.2026,126.2394,5698.0
2017-12-06 11:50:00,137.22,137.3,137.19,137.29,4922.0,126.2394,126.313,126.2118,126.3038,4922.0
2017-12-06 11:55:00,137.27,137.33,137.25,137.29,12878.0,126.2854,126.3406,126.267,126.3038,12878.0
2017-12-06 12:00:00,137.29,137.33,137.25,137.3,5500.0,126.3038,126.3406,126.267,126.313,5500.0
2017-12-06 12:05:00,137.29,137.34,137.23,137.23,6100.0,126.3038,126.3498,126.2486,126.2486,6100.0
2017-12-06 12:10:00,137.22,137.25,137.16,137.2,4693.0,126.2394,126.267,126.1842,126.221,4693.0
2017-12-06 12:15:00,137.2,137.26,137.15,137.26,9032.0,126.221,126.2762,126.175,126.2762,9032.0
2017-12-06 12:20:00,137.24,137.3,137.18,137.24,7696.0,126.2578,126.313,126.2026,126.2578,7696.0
2017-12-06 12:25:00,137.22,137.23,137.18,137.21,2659.0,126.2394,126.2486,126.2026,126.2302,2659.0
2017-12-06 12:30:00,137.19,137.21,137.01,137.01,5900.0,126.2118,126.2302,126.0462,126.0462,5900.0
2017-12-06 12:35:00,137.04,137.05,136.99,137.0,3308.0,126.0738,126.083,126.0278,126.037,3308.0
2017-12-06 12:40:00,136.99,137.04,136.96,137.03,2905.0,126.0278,126.0738,126.0002,126.0646,2905.0
2017-12-06 12:45:00,137.0,137.04,136.97,137.0,18936.0,126.037,126.0738,126.0094,126.037,18936.0
2017-12-06 12:50:00,137.01,137.12,137.0,137.11,2200.0,126.0462,126.1474,126.037,126.1382,2200.0
2017-12-06 12:55:00,137.07,137.1,137.03,137.08,5817.0,126.1014,126.129,126.0646,126.1106,5817.0
2017-12-06 13:00:00,137.06,137.06,137.02,137.06,3500.0,126.0922,126.0922,126.0554,126.0922,3500.0
2017-12-06 13:05:00,137.04,137.16,137.04,137.15,5262.0,126.0738,126.1842,126.0738,126.175,5262.0
2017-12-06 13:10:00,137.18,137.23,137.17,137.18,4189.0,126.2026,126.2486,126.1934,126.2026,4189.0
2017-12-06 13:15:00,137.19,137.21,137.14,137.18,9410.0,126.2118,126.2302,126.1658,126.2026,9410.0
2017-12-06 13:20:00,137.15,137.17,137.13,137.15,4006.0,126.175,126.1934,126.1566,126.175,4006.0
2017-12-06 13:25:00,137.15,137.19,137.14,137.15,8575.0,126.175,126.2118,126.1658,126.175,8575.0
2017-12-06 13:30:00,137.16,137.24,137.16,137.21,2207.0,126.1842,126.2578,126.1842,126.2302,2207.0
2017-12-06 13:35:00,137.22,137.23,137.17,137.19,3400.0,126.2394,126.2486,126.1934,126.2118,3400.0
2017-12-06 13:40:00,137.18,137.18,137.11,137.14,3104.0,126.2026,126.2026,126.1382,126.1658,3104.0
2017-12-06 13:45:00,137.14,137.2,137.1,137.1,12143.0,126.1658,126.221,126.129,126.129,12143.0
2017-12-06 13:50:00,137.11,137.24,137.09,137.18,22327.0,126.1382,126.2578,126.1198,126.2026,22327.0
2017-12-06 13:55:00,137.18,137.2,137.15,137.18,9104.0,126.2026,126.221,126.175,126.2026,9104.0
2017-12-06 14:00:00,137.18,137.22,137.17,137.21,4354.0,126.2026,126.2394,126.1934,126.2302,4354.0
2017-12-06 14:05:00,137.19,137.22,137.11,137.13,22402.0,126.2118,126.2394,126.1382,126.1566,22402.0
2017-12-06 14:10:00,137.12,137.12,137.0,137.09,20842.0,126.1474,126.1474,126.037,126.1198,20842.0
2017-12-06 14:15:00,137.09,137.11,136.96,136.96,15986.0,126.1198,126.1382,126.0002,126.0002,15986.0
2017-12-06 14:20:00,136.96,137.02,136.94,136.99,4892.0,126.0002,126.0554,125.9818,126.0278,4892.0
2017-12-06 14:25:00,136.95,137.0,136.93,136.95,7636.0,125.991,126.037,125.9726,125.991,7636.0
2017-12-06 14:30:00,136.93,136.97,136.92,136.96,2617.0,125.9726,126.0094,125.9634,126.0002,2617.0
2017-12-06 14:35:00,136.96,137.04,136.96,137.01,2998.0,126.0002,126.0738,126.0002,126.0462,2998.0
2017-12-06 14:40:00,137.02,137.03,136.94,136.97,6891.0,126.0554,126.0646,125.9818,126.0094,6891.0
2017-12-06 14:45:00,136.97,137.0,136.93,136.95,4726.0,126.0094,126.037,125.9726,125.991,4726.0
2017-12-06 14:50:00,136.94,136.98,136.87,136.9,3966.0,125.9818,126.0186,125.9174,125.945,3966.0
2017-12-06 14:55:00,136.89,136.89,136.81,136.85,4240.0,125.9358,125.9358,125.8622,125.899,4240.0
2017-12-06 15:00:00,136.82,136.85,136.8,136.82,5588.0,125.8714,125.899,125.853,125.8714,5588.0
2017-12-06 15:05:00,136.82,136.85,136.79,136.79,4611.0,125.8714,125.899,125.8438,125.8438,4611.0
2017-12-06 15:10:00,136.81,136.81,136.74,136.76,5237.0,125.8622,125.8622,125.7978,125.8162,5237.0
2017-12-06 15:15:00,136.76,136.88,136.75,136.86,10755.0,125.8162,125.9266,125.807,125.9082,10755.0
2017-12-06 15:20:00,136.86,136.86,136.8,136.81,4347.0,125.9082,125.9082,125.853,125.8622,4347.0
2017-12-06 15:25:00,136.82,136.88,136.8,136.88,6348.0,125.8714,125.9266,125.853,125.9266,6348.0
2017-12-06 15:30:00,136.88,136.94,136.8,136.8,9886.0,125.9266,125.9818,125.853,125.853,9886.0
2017-12-06 15:35:00,136.81,136.84,136.78,136.78,9315.0,125.8622,125.8898,125.8346,125.8346,9315.0
2017-12-06 15:40:00,136.8,136.88,136.8,136.88,8986.0,125.853,125.9266,125.853,125.9266,8986.0
2017-12-06 15:45:00,136.87,136.91,136.83,136.84,9300.0,125.9174,125.9542,125.8806,125.8898,9300.0
2017-12-06 15:50:00,136.83,136.96,136.79,136.94,32123.0,125.8806,126.0002,125.8438,125.9818,32123.0
2017-12-06 15:55:00,136.94,137.16,136.86,136.88,114710.0,125.9818,126.1842,125.9082,125.9266,114710.0
2017-12-07 09:30:00,136.52,136.81,136.19,136.34,18793.0,125.5954,125.8622,125.2918,125.4298,18793.0
2017-12-07 09:35:00,136.3,136.51,136.07,136.51,9886.0,125.393,125.5862,125.1814,125.5862,9886.0
2017-12-07 09:40:00,136.51,136.55,136.44,136.55,5700.0,125.5862,125.623,125.5218,125.623,5700.0
2017-12-07 09:45:00,136.47,136.55,136.35,136.55,5297.0,125.5494,125.623,125.439,125.623,5297.0
2017-12-07 09:50:00,136.53,136.71,136.48,136.69,5450.0,125.6046,125.7702,125.5586,125.7518,5450.0
2017-12-07 09:55:00,136.73,136.8,136.69,136.71,8058.0,125.7886,125.853,125.7518,125.7702,8058.0
2017-12-07 10:00:00,136.75,137.0,136.72,136.89,6090.0,125.807,126.037,125.7794,125.9358,6090.0
2017-12-07 10:05:00,136.88,137.02,136.88,136.97,4369.0,125.9266,126.0554,125.9266,126.0094,4369.0
2017-12-07 10:10:00,137.03,137.03,136.75,136.75,5717.0,126.0646,126.0646,125.807,125.807,5717.0
2017-12-07 10:15:00,136.72,136.76,136.61,136.73,4232.0,125.7794,125.8162,125.6782,125.7886,4232.0
2017-12-07 10:20:00,136.72,136.8,136.68,136.75,4533.0,125.7794,125.853,125.7426,125.807,4533.0
2017-12-07 10:25:00,136.79,136.81,136.72,136.72,2936.0,125.8438,125.8622,125.7794,125.7794,2936.0
2017-12-07 10:30:00,136.75,136.77,136.71,136.71,3200.0,125.807,125.8254,125.7702,125.7702,3200.0
2017-12-07 10:35:00,136.76,136.8,136.71,136.71,3837.0,125.8162,125.853,125.7702,125.7702,3837.0
2017-12-07 10:40:00,136.75,136.84,136.7,136.7,4890.0,125.807,125.8898,125.761,125.761,4890.0
2017-12-07 10:45:00,136.64,136.74,136.62,136.74,3723.0,125.7058,125.7978,125.6874,125.7978,3723.0
2017-12-07 10:50:00,136.73,136.73,136.64,136.7,5222.0,125.7886,125.7886,125.7058,125.761,5222.0
2017-12-07 10:55:00,136.64,136.67,136.56,136.6,5805.0,125.7058,125.7334,125.6322,125.669,5805.0
2017-12-07 11:00:00,136.59,136.61,136.5,136.51,14673.0,125.6598,125.6782,125.577,125.5862,14673.0
2017-12-07 11:05:00,136.51,136.52,136.39,136.4,11001.0,125.5862,125.5954,125.4758,125.485,11001.0
2017-12-07 11:10:00,136.38,136.42,136.3,136.3,5277.0,125.4666,125.5034,125.393,125.393,5277.0
2017-12-07 11:15:00,136.33,136.35,136.12,136.12,6483.0,125.4206,125.439,125.2274,125.2274,6483.0
2017-12-07 11:20:00,136.17,136.22,136.14,136.16,3838.0,125.2734,125.3194,125.2458,125.2642,3838.0
2017-12-07 11:25:00,136.2,136.31,136.2,136.31,4271.0,125.301,125.4022,125.301,125.4022,4271.0
2017-12-07 11:30:00,136.29,136.6,136.29,136.55,6359.0,125.3838,125.669,125.3838,125.623,6359.0
2017-12-07 11:35:00,136.59,136.76,136.48,136.6,13080.0,125.6598,125.8162,125.5586,125.669,13080.0
2017-12-07 11:40:00,136.62,136.83,136.62,136.83,6403.0,125.6874,125.8806,125.6874,125.8806,6403.0
2017-12-07 11:45:00,136.83,136.83,136.61,136.67,6646.0,125.8806,125.8806,125.6782,125.7334,6646.0
2017-12-07 11:50:00,136.64,136.67,136.55,136.61,4615.0,125.7058,125.7334,125.623,125.6782,4615.0
2017-12-07 11:55:00,136.6,136.65,136.43,136.46,10041.0,125.669,125.715,125.5126,125.5402,10041.0
2017-12-07 12:00:00,136.46,136.56,136.45,136.49,5510.0,125.5402,125.6322,125.531,125.5678,5510.0
2017-12-07 12:05:00,136.5,136.59,136.47,136.52,8307.0,125.577,125.6598,125.5494,125.5954,8307.0
2017-12-07 12:10:00,136.53,136.54,136.49,136.5,1961.0,125.6046,125.6138,125.5678,125.577,1961.0
2017-12-07 12:15:00,136.51,136.52,136.49,136.51,6548.0,125.5862,125.5954,125.5678,125.5862,6548.0
2017-12-07 12:20:00,136.54,136.61,136.5,136.51,2700.0,125.6138,125.6782,125.577,125.5862,2700.0
2017-12-07 12:25:00,136.51,136.51,136.47,136.48,2403.0,125.5862,125.5862,125.5494,125.5586,2403.0
2017-12-07 12:30:00,136.5,136.53,136.44,136.48,3717.0,125.577,125.6046,125.5218,125.5586,3717.0
2017-12-07 12:35:00,136.48,136.54,136.46,136.5,2300.0,125.5586,125.6138,125.5402,125.577,2300.0
2017-12-07 12:40:00,136.48,136.53,136.46,136.5,5200.0,125.5586,125.6046,125.5402,125.577,5200.0
2017-12-07 12:45:00,136.5,136.51,136.47,136.5,3770.0,125.577,125.5862,125.5494,125.577,3770.0
2017-12-07 12:50:00,136.5,136.55,136.47,136.52,4800.0,125.577,125.623,125.5494,125.5954,4800.0
2017-12-07 12:55:00,136.54,136.54,136.49,136.5,3130.0,125.6138,125.6138,125.5678,125.577,3130.0
2017-12-07 13:00:00,136.51,136.6,136.46,136.47,5455.0,125.5862,125.669,125.5402,125.5494,5455.0
2017-12-07 13:05:00,136.47,136.52,136.45,136.5,5971.0,125.5494,125.5954,125.531,125.577,5971.0
2017-12-07 13:10:00,136.51,136.54,136.44,136.44,3249.0,125.5862,125.6138,125.5218,125.5218,3249.0
2017-12-07 13:15:00,136.44,136.5,136.36,136.42,7335.0,125.5218,125.577,125.4482,125.5034,7335.0
2017-12-07 13:20:00,136.4,136.43,136.31,136.32,10413.0,125.485,125.5126,125.4022,125.4114,10413.0
2017-12-07 13:25:00,136.33,136.37,136.3,136.33,3190.0,125.4206,125.4574,125.393,125.4206,3190.0
2017-12-07 13:30:00,136.32,136.43,136.3,136.38,8121.0,125.4114,125.5126,125.393,125.4666,8121.0
2017-12-07 13:35:00,136.38,136.41,136.24,136.33,7811.0,125.4666,125.4942,125.3378,125.4206,7811.0
2017-12-07 13:40:00,136.31,136.34,136.27,136.29,6420.0,125.4022,125.4298,125.3654,125.3838,6420.0
2017-12-07 13:45:00,136.29,136.36,136.24,136.35,4870.0,125.3838,125.4482,125.3378,125.439,4870.0
2017-12-07 13:50:00,136.35,136.35,136.16,136.2,5107.0,125.439,125.439,125.2642,125.301,5107.0
2017-12-07 13:55:00,136.2,136.2,136.18,136.19,3400.0,125.301,125.301,125.2826,125.2918,3400.0
2017-12-07 14:00:00,136.22,136.25,136.12,136.2,4398.0,125.3194,125.347,125.2274,125.301,4398.0
2017-12-07 14:05:00,136.21,136.27,136.21,136.22,4200.0,125.3102,125.3654,125.3102,125.3194,4200.0
2017-12-07 14:10:00,136.16,136.16,136.01,136.01,9890.0,125.2642,125.2642,125.1262,125.1262,9890.0
2017-12-07 14:15:00,136.02,136.06,136.01,136.01,9052.0,125.1354,125.1722,125.1262,125.1262,9052.0
2017-12-07 14:20:00,136.01,136.03,135.85,135.85,15663.0,125.1262,125.1446,124.979,124.979,15663.0
2017-12-07 14:25:00,135.82,135.87,135.79,135.8,13508.0,124.9514,124.9974,124.9238,124.933,13508.0
2017-12-07 14:30:00,135.77,135.77,135.6,135.64,12114.0,124.9054,124.9054,124.7491,124.7859,12114.0
2017-12-07 14:35:00,135.65,135.73,135.61,135.66,10960.0,124.7951,124.8686,124.7583,124.8043,10960.0
2017-12-07 14:40:00,135.64,135.66,135.6,135.6,7402.0,124.7859,124.8043,124.7491,124.7491,7402.0
2017-12-07 14:45:00,135.61,135.66,135.54,135.61,9667.0,124.7583,124.8043,124.6939,124.7583,9667.0
2017-12-07 14:50:00,135.63,135.67,135.59,135.67,9008.0,124.7767,124.8135,124.7399,124.8135,9008.0
2017-12-07 14:55:00,135.72,135.74,135.66,135.71,5548.0,124.8594,124.8778,124.8043,124.8502,5548.0
2017-12-07 15:00:00,135.73,135.91,135.69,135.9,8628.0,124.8686,125.0342,124.8319,125.025,8628.0
2017-12-07 15:05:00,135.92,135.94,135.89,135.91,26304.0,125.0434,125.0618,125.0158,125.0342,26304.0
2017-12-07 15:10:00,135.91,135.94,135.81,135.81,8560.0,125.0342,125.0618,124.9422,124.9422,8560.0
2017-12-07 15:15:00,135.84,135.87,135.79,135.81,8469.0,124.9698,124.9974,124.9238,124.9422,8469.0
2017-12-07 15:20:00,135.8,135.86,135.7,135.86,19165.0,124.933,124.9882,124.841,124.9882,19165.0
2017-12-07 15:25:00,135.9,135.92,135.84,135.87,8913.0,125.025,125.0434,124.9698,124.9974,8913.0
2017-12-07 15:30:00,135.88,135.95,135.87,135.95,9022.0,125.0066,125.071,124.9974,125.071,9022.0
2017-12-07 15:35:00,135.95,135.96,135.9,135.9,22010.0,125.071,125.0802,125.025,125.025,22010.0
2017-12-07 15:40:00,135.89,135.92,135.84,135.85,16243.0,125.0158,125.0434,124.9698,124.979,16243.0
2017-12-07 15:45:00,135.83,135.84,135.77,135.84,39010.0,124.9606,124.9698,124.9054,124.9698,39010.0
2017-12-07 15:50:00,135.8,135.89,135.75,135.83,17225.0,124.933,125.0158,124.887,124.9606,17225.0
2017-12-07 15:55:00,135.84,135.96,135.82,135.96,37238.0,124.9698,125.0802,124.9514,125.0802,37238.0
2017-12-08 09:30:00,136.58,136.58,135.61,136.07,22470.0,125.6506,125.6506,124.7583,125.1814,22470.0
2017-12-08 09:35:00,136.03,136.32,135.84,135.94,6244.0,125.1446,125.4114,124.9698,125.0618,6244.0
2017-12-08 09:40:00,135.94,136.29,135.89,136.17,5371.0,125.0618,125.3838,125.0158,125.2734,5371.0
2017-12-08 09:45:00,136.18,136.18,136.0,136.05,7379.0,125.2826,125.2826,125.117,125.163,7379.0
2017-12-08 09:50:00,136.06,136.19,135.98,136.09,5017.0,125.1722,125.2918,125.0986,125.1998,5017.0
2017-12-08 09:55:00,136.15,136.19,136.05,136.05,3459.0,125.255,125.2918,125.163,125.163,3459.0
2017-12-08 10:00:00,136.03,136.32,136.03,136.19,5873.0,125.1446,125.4114,125.1446,125.2918,5873.0
2017-12-08 10:05:00,136.15,136.25,136.11,136.23,5542.0,125.255,125.347,125.2182,125.3286,5542.0
2017-12-08 10:10:00,136.24,136.24,136.06,136.06,2606.0,125.3378,125.3378,125.1722,125.1722,2606.0
2017-12-08 10:15:00,136.09,136.19,136.08,136.16,4525.0,125.1998,125.2918,125.1906,125.2642,4525.0
2017-12-08 10:20:00,136.19,136.34,136.17,136.31,2402.0,125.2918,125.4298,125.2734,125.4022,2402.0
2017-12-08 10:25:00,136.35,136.42,136.3,136.31,16161.0,125.439,125.5034,125.393,125.4022,16161.0
2017-12-08 10:30:00,136.3,136.4,136.26,136.33,10414.0,125.393,125.485,125.3562,125.4206,10414.0
2017-12-08 10:35:00,136.33,136.39,136.16,136.33,7371.0,125.4206,125.4758,125.2642,125.4206,7371.0
2017-12-08 10:40:00,136.28,136.36,136.27,136.35,3750.0,125.3746,125.4482,125.3654,125.439,3750.0
2017-12-08 10:45:00,136.37,136.42,136.28,136.42,3987.0,125.4574,125.5034,125.3746,125.5034,3987.0
2017-12-08 10:50:00,136.41,136.43,136.33,136.39,8510.0,125.4942,125.5126,125.4206,125.4758,8510.0
2017-12-08 10:55:00,136.39,136.42,136.24,136.4,11928.0,125.4758,125.5034,125.3378,125.485,11928.0
2017-12-08 11:00:00,136.43,136.43,136.22,136.28,9988.0,125.5126,125.5126,125.3194,125.3746,9988.0
2017-12-08 11:05:00,136.28,136.33,136.24,136.26,9918.0,125.3746,125.4206,125.3378,125.3562,9918.0
2017-12-08 11:10:00,136.25,136.3,136.22,136.28,3462.0,125.347,125.393,125.3194,125.3746,3462.0
2017-12-08 11:15:00,136.31,136.31,136.21,136.25,2820.0,125.4022,125.4022,125.3102,125.347,2820.0
2017-12-08 11:20:00,136.23,136.23,136.13,136.15,6253.0,125.3286,125.3286,125.2366,125.255,6253.0
2017-12-08 11:25:00,136.18,136.22,136.06,136.13,11950.0,125.2826,125.3194,125.1722,125.2366,11950.0
2017-12-08 11:30:00,136.13,136.16,136.09,136.14,3309.0,125.2366,125.2642,125.1998,125.2458,3309.0
2017-12-08 11:35:00,136.15,136.19,136.14,136.15,4900.0,125.255,125.2918,125.2458,125.255,4900.0
2017-12-08 11:40:00,136.17,136.18,136.07,136.11,7214.0,125.2734,125.2826,125.1814,125.2182,7214.0
2017-12-08 11:45:00,136.12,136.15,136.1,136.14,1450.0,125.2274,125.255,125.209,125.2458,1450.0
2017-12-08 11:50:00,136.16,136.21,136.12,136.12,6033.0,125.2642,125.3102,125.2274,125.2274,6033.0
2017-12-08 11:55:00,136.09,136.09,135.95,135.95,3065.0,125.1998,125.1998,125.071,125.071,3065.0
2017-12-08 12:00:00,135.97,136.0,135.96,135.98,3737.0,125.0894,125.117,125.0802,125.0986,3737.0
2017-12-08 12:05:00,135.97,135.98,135.93,135.93,2000.0,125.0894,125.0986,125.0526,125.0526,2000.0
2017-12-08 12:10:00,135.94,135.95,135.89,135.89,1445.0,125.0618,125.071,125.0158,125.0158,1445.0
2017-12-08 12:15:00,135.87,135.88,135.82,135.82,3800.0,124.9974,125.0066,124.9514,124.9514,3800.0
2017-12-08 12:20:00,135.8,135.8,135.76,135.79,1135.0,124.933,124.933,124.8962,124.9238,1135.0
2017-12-08 12:25:00,135.79,135.8,135.73,135.8,4207.0,124.9238,124.933,124.8686,124.933,4207.0
2017-12-08 12:30:00,135.76,135.79,135.73,135.77,5552.0,124.8962,124.9238,124.8686,124.9054,5552.0
2017-12-08 12:35:00,135.78,135.79,135.74,135.76,3529.0,124.9146,124.9238,124.8778,124.8962,3529.0
2017-12-08 12:40:00,135.75,135.76,135.73,135.73,941.0,124.887,124.8962,124.8686,124.8686,941.0
2017-12-08 12:45:00,135.75,135.75,135.7,135.7,2395.0,124.887,124.887,124.841,124.841,2395.0
2017-12-08 12:50:00,135.73,135.73,135.6,135.64,6677.0,124.8686,124.8686,124.7491,124.7859,6677.0
2017-12-08 12:55:00,135.63,135.63,135.56,135.59,2398.0,124.7767,124.7767,124.7123,124.7399,2398.0
2017-12-08 13:00:00,135.58,135.6,135.57,135.59,3160.0,124.7307,124.7491,124.7215,124.7399,3160.0
2017-12-08 13:05:00,135.59,135.65,135.57,135.65,3313.0,124.7399,124.7951,124.7215,124.7951,3313.0
2017-12-08 13:10:00,135.65,135.73,135.65,135.69,6467.0,124.7951,124.8686,124.7951,124.8319,6467.0
2017-12-08 13:15:00,135.66,135.73,135.65,135.65,2400.0,124.8043,124.8686,124.7951,124.7951,2400.0
2017-12-08 13:20:00,135.68,135.81,135.68,135.77,6003.0,124.8227,124.9422,124.8227,124.9054,6003.0
2017-12-08 13:25:00,135.76,135.76,135.67,135.68,7435.0,124.8962,124.8962,124.8135,124.8227,7435.0
2017-12-08 13:30:00,135.7,135.7,135.58,135.58,3435.0,124.841,124.841,124.7307,124.7307,3435.0
2017-12-08 13:35:00,135.6,135.61,135.53,135.53,4286.0,124.7491,124.7583,124.6847,124.6847,4286.0
2017-12-08 13:40:00,135.53,135.56,135.51,135.51,3233.0,124.6847,124.7123,124.6663,124.6663,3233.0
2017-12-08 13:45:00,135.51,135.56,135.48,135.5,6806.0,124.6663,124.7123,124.6387,124.6571,6806.0
2017-12-08 13:50:00,135.49,135.49,135.4,135.4,5922.0,124.6479,124.6479,124.5651,124.5651,5922.0
2017-12-08 13:55:00,135.44,135.45,135.4,135.41,4190.0,124.6019,124.6111,124.5651,124.5743,4190.0
2017-12-08 14:00:00,135.44,135.46,135.42,135.45,3286.0,124.6019,124.6203,124.5835,124.6111,3286.0
2017-12-08 14:05:00,135.46,135.49,135.42,135.47,5280.0,124.6203,124.6479,124.5835,124.6295,5280.0
2017-12-08 14:10:00,135.47,135.47,135.41,135.41,4307.0,124.6295,124.6295,124.5743,124.5743,4307.0
2017-12-08 14:15:00,135.41,135.41,135.35,135.36,9292.0,124.5743,124.5743,124.5191,124.5283,9292.0
2017-12-08 14:20:00,135.34,135.37,135.27,135.3,9030.0,124.5099,124.5375,124.4455,124.4731,9030.0
2017-12-08 14:25:00,135.3,135.35,135.29,135.34,6147.0,124.4731,124.5191,124.4639,124.5099,6147.0
2017-12-08 14:30:00,135.34,135.35,135.21,135.24,9835.0,124.5099,124.5191,124.3903,124.4179,9835.0
2017-12-08 14:35:00,135.22,135.25,135.15,135.17,7261.0,124.3995,124.4271,124.3351,124.3535,7261.0
2017-12-08 14:40:00,135.17,135.27,135.15,135.26,5138.0,124.3535,124.4455,124.3351,124.4363,5138.0
2017-12-08 14:45:00,135.25,135.25,135.17,135.19,4600.0,124.4271,124.4271,124.3535,124.3719,4600.0
2017-12-08 14:50:00,135.21,135.23,135.13,135.14,7561.0,124.3903,124.4087,124.3167,124.3259,7561.0
2017-12-08 14:55:00,135.15,135.2,135.09,135.19,8518.0,124.3351,124.3811,124.2799,124.3719,8518.0
2017-12-08 15:00:00,135.19,135.21,135.16,135.21,9735.0,124.3719,124.3903,124.3443,124.3903,9735.0
2017-12-08 15:05:00,135.22,135.22,135.16,135.2,5068.0,124.3995,124.3995,124.3443,124.3811,5068.0
2017-12-08 15:10:00,135.22,135.3,135.17,135.23,6022.0,124.3995,124.4731,124.3535,124.4087,6022.0
2017-12-08 15:15:00,135.23,135.23,135.1,135.12,6482.0,124.4087,124.4087,124.2891,124.3075,6482.0
2017-12-08 15:20:00,135.12,135.18,135.08,135.12,7725.0,124.3075,124.3627,124.2707,124.3075,7725.0
2017-12-08 15:25:00,135.12,135.19,135.11,135.19,9256.0,124.3075,124.3719,124.2983,124.3719,9256.0
2017-12-08 15:30:00,135.2,135.2,135.14,135.16,8472.0,124.3811,124.3811,124.3259,124.3443,8472.0
2017-12-08 15:35:00,135.16,135.17,135.08,135.1,16141.0,124.3443,124.3535,124.2707,124.2891,16141.0
2017-12-08 15:40:00,135.1,135.21,135.09,135.18,24535.0,124.2891,124.3903,124.2799,124.3627,24535.0
2017-12-08 15:45:00,135.17,135.24,135.12,135.23,16944.0,124.3535,124.4179,124.3075,124.4087,16944.0
2017-12-08 15:50:00,135.22,135.33,135.22,135.26,20902.0,124.3995,124.5007,124.3995,124.4363,20902.0
2017-12-08 15:55:00,135.27,135.33,135.13,135.33,64812.0,124.4455,124.5007,124.3167,124.5007,64812.0
2017-12-11 09:30:00,135.8,136.0,135.44,135.78,22883.0,124.933,125.117,124.6019,124.9146,22883.0
2017-12-11 09:35:00,135.83,135.89,135.55,135.67,8921.0,124.9606,125.0158,124.7031,124.8135,8921.0
2017-12-11 09:40:00,135.61,135.62,135.46,135.62,3400.0,124.7583,124.7675,124.6203,124.7675,3400.0
2017-12-11 09:45:00,135.59,135.59,135.41,135.42,4406.0,124.7399,124.7399,124.5743,124.5835,4406.0
2017-12-11 09:50:00,135.41,135.65,135.4,135.63,5136.0,124.5743,124.7951,124.5651,124.7767,5136.0
2017-12-11 09:55:00,135.61,135.7,135.53,135.69,4970.0,124.7583,124.841,124.6847,124.8319,4970.0
2017-12-11 10:00:00,135.76,135.77,135.69,135.7,6380.0,124.8962,124.9054,124.8319,124.841,6380.0
2017-12-11 10:05:00,135.7,135.7,135.55,135.56,4712.0,124.841,124.841,124.7031,124.7123,4712.0
2017-12-11 10:10:00,135.59,135.66,135.57,135.66,5740.0,124.7399,124.8043,124.7215,124.8043,5740.0
2017-12-11 10:15:00,135.64,135.64,135.4,135.41,6038.0,124.7859,124.7859,124.5651,124.5743,6038.0
2017-12-11 10:20:00,135.37,135.41,135.28,135.32,5695.0,124.5375,124.5743,124.4547,124.4915,5695.0
2017-12-11 10:25:00,135.34,135.35,135.13,135.18,12949.0,124.5099,124.5191,124.3167,124.3627,12949.0
2017-12-11 10:30:00,135.17,135.24,135.16,135.24,1045.0,124.3535,124.4179,124.3443,124.4179,1045.0
2017-12-11 10:35:00,135.25,135.31,135.16,135.31,4666.0,124.4271,124.4823,124.3443,124.4823,4666.0
2017-12-11 10:40:00,135.34,135.35,135.2,135.24,5374.0,124.5099,124.5191,124.3811,124.4179,5374.0
2017-12-11 10:45:00,135.24,135.26,135.11,135.22,5152.0,124.4179,124.4363,124.2983,124.3995,5152.0
2017-12-11 10:50:00,135.26,135.31,135.24,135.25,5676.0,124.4363,124.4823,124.4179,124.4271,5676.0
2017-12-11 10:55:00,135.25,135.27,135.18,135.22,4218.0,124.4271,124.4455,124.3627,124.3995,4218.0
2017-12-11 11:00:00,135.2,135.28,135.15,135.28,5141.0,124.3811,124.4547,124.3351,124.4547,5141.0
2017-12-11 11:05:00,135.27,135.33,135.25,135.31,2737.0,124.4455,124.5007,124.4271,124.4823,2737.0
2017-12-11 11:10:00,135.33,135.33,135.13,135.17,5611.0,124.5007,124.5007,124.3167,124.3535,5611.0
2017-12-11 11:15:00,135.24,135.28,135.21,135.24,3018.0,124.4179,124.4547,124.3903,124.4179,3018.0
2017-12-11 11:20:00,135.26,135.29,135.2,135.26,3491.0,124.4363,124.4639,124.3811,124.4363,3491.0
2017-12-11 11:25:00,135.24,135.31,135.22,135.31,3874.0,124.4179,124.4823,124.3995,124.4823,3874.0
2017-12-11 11:30:00,135.27,135.3,135.19,135.23,5423.0,124.4455,124.4731,124.3719,124.4087,5423.0
2017-12-11 11:35:00,135.23,135.32,135.23,135.28,5195.0,124.4087,124.4915,124.4087,124.4547,5195.0
2017-12-11 11:40:00,135.27,135.32,135.27,135.3,1800.0,124.4455,124.4915,124.4455,124.4731,1800.0
2017-12-11 11:45:00,135.29,135.29,135.23,135.29,7837.0,124.4639,124.4639,124.4087,124.4639,7837.0
2017-12-11 11:50:00,135.31,135.39,135.24,135.39,5335.0,124.4823,124.5559,124.4179,124.5559,5335.0
2017-12-11 11:55:00,135.38,135.42,135.29,135.29,5349.0,124.5467,124.5835,124.4639,124.4639,5349.0
2017-12-11 12:00:00,135.3,135.31,135.2,135.2,4585.0,124.4731,124.4823,124.3811,124.3811,4585.0
2017-12-11 12:05:00,135.2,135.31,135.2,135.31,4131.0,124.3811,124.4823,124.3811,124.4823,4131.0
2017-12-11 12:10:00,135.33,135.37,135.3,135.33,2924.0,124.5007,124.5375,124.4731,124.5007,2924.0
2017-12-11 12:15:00,135.33,135.33,135.26,135.32,5600.0,124.5007,124.5007,124.4363,124.4915,5600.0
2017-12-11 12:20:00,135.32,135.34,135.23,135.28,4358.0,124.4915,124.5099,124.4087,124.4547,4358.0
2017-12-11 12:25:00,135.27,135.28,135.22,135.25,3740.0,124.4455,124.4547,124.3995,124.4271,3740.0
2017-12-11 12:30:00,135.27,135.31,134.98,135.08,11399.0,124.4455,124.4823,124.1787,124.2707,11399.0
2017-12-11 12:35:00,135.13,135.17,135.04,135.08,7201.0,124.3167,124.3535,124.2339,124.2707,7201.0
2017-12-11 12:40:00,135.08,135.08,134.92,134.92,7202.0,124.2707,124.2707,124.1235,124.1235,7202.0
2017-12-11 12:45:00,134.94,134.98,134.86,134.9,6060.0,124.1419,124.1787,124.0683,124.1051,6060.0
2017-12-11 12:50:00,134.9,134.95,134.87,134.95,5600.0,124.1051,124.1511,124.0775,124.1511,5600.0
2017-12-11 12:55:00,134.93,135.01,134.91,134.92,7482.0,124.1327,124.2063,124.1143,124.1235,7482.0
2017-12-11 13:00:00,134.9,134.98,134.88,134.91,5731.0,124.1051,124.1787,124.0867,124.1143,5731.0
2017-12-11 13:05:00,134.96,134.96,134.9,134.9,5217.0,124.1603,124.1603,124.1051,124.1051,5217.0
2017-12-11 13:10:00,134.92,134.95,134.89,134.91,4300.0,124.1235,124.1511,124.0959,124.1143,4300.0
2017-12-11 13:15:00,134.9,134.91,134.84,134.84,8068.0,124.1051,124.1143,124.0499,124.0499,8068.0
2017-12-11 13:20:00,134.85,134.85,134.82,134.85,3300.0,124.0591,124.0591,124.0315,124.0591,3300.0
2017-12-11 13:25:00,134.87,134.97,134.84,134.97,4287.0,124.0775,124.1695,124.0499,124.1695,4287.0
2017-12-11 13:30:00,135.0,135.04,134.98,135.03,6541.0,124.1971,124.2339,124.1787,124.2247,6541.0
2017-12-11 13:35:00,135.02,135.03,134.87,134.88,12883.0,124.2155,124.2247,124.0775,124.0867,12883.0
2017-12-11 13:40:00,134.88,134.9,134.83,134.87,7600.0,124.0867,124.1051,124.0407,124.0775,7600.0
2017-12-11 13:45:00,134.86,134.86,134.83,134.86,3970.0,124.0683,124.0683,124.0407,124.0683,3970.0
2017-12-11 13:50:00,134.86,134.9,134.82,134.9,5509.0,124.0683,124.1051,124.0315,124.1051,5509.0
2017-12-11 13:55:00,134.9,135.01,134.9,134.99,5800.0,124.1051,124.2063,124.1051,124.1879,5800.0
2017-12-11 14:00:00,135.0,135.08,134.99,135.07,9243.0,124.1971,124.2707,124.1879,124.2615,9243.0
2017-12-11 14:05:00,135.07,135.09,134.99,135.01,8319.0,124.2615,124.2799,124.1879,124.2063,8319.0
2017-12-11 14:10:00,135.03,135.04,134.93,134.93,7148.0,124.2247,124.2339,124.1327,124.1327,7148.0
2017-12-11 14:15:00,134.93,134.93,134.64,134.78,10745.0,124.1327,124.1327,123.8659,123.9947,10745.0
2017-12-11 14:20:00,134.76,134.86,134.73,134.84,10758.0,123.9763,124.0683,123.9487,124.0499,10758.0
2017-12-11 14:25:00,134.86,134.86,134.76,134.79,11422.0,124.0683,124.0683,123.9763,124.0039,11422.0
2017-12-11 14:30:00,134.8,134.82,134.75,134.76,7137.0,124.0131,124.0315,123.9671,123.9763,7137.0
2017-12-11 14:35:00,134.76,134.76,134.66,134.67,7336.0,123.9763,123.9763,123.8843,123.8935,7336.0
2017-12-11 14:40:00,134.67,134.75,134.67,134.74,6939.0,123.8935,123.9671,123.8935,123.9579,6939.0
2017-12-11 14:45:00,134.75,134.77,134.72,134.72,10226.0,123.9671,123.9855,123.9395,123.9395,10226.0
2017-12-11 14:50:00,134.74,134.84,134.71,134.82,6501.0,123.9579,124.0499,123.9303,124.0315,6501.0
2017-12-11 14:55:00,134.79,134.84,134.77,134.84,6737.0,124.0039,124.0499,123.9855,124.0499,6737.0
2017-12-11 15:00:00,134.84,134.9,134.82,134.82,10319.0,124.0499,124.1051,124.0315,124.0315,10319.0
2017-12-11 15:05:00,134.82,134.83,134.7,134.7,12380.0,124.0315,124.0407,123.9211,123.9211,12380.0
2017-12-11 15:10:00,134.71,134.75,134.46,134.67,25008.0,123.9303,123.9671,123.7003,123.8935,25008.0
2017-12-11 15:15:00,134.64,134.77,134.63,134.76,12832.0,123.8659,123.9855,123.8567,123.9763,12832.0
2017-12-11 15:20:00,134.76,134.77,134.72,134.72,7688.0,123.9763,123.9855,123.9395,123.9395,7688.0
2017-12-11 15:25:00,134.72,134.76,134.69,134.69,13737.0,123.9395,123.9763,123.9119,123.9119,13737.0
2017-12-11 15:30:00,134.69,134.78,134.69,134.73,14494.0,123.9119,123.9947,123.9119,123.9487,14494.0
2017-12-11 15:35:00,134.73,134.8,134.73,134.77,16383.0,123.9487,124.0131,123.9487,123.9855,16383.0
2017-12-11 15:40:00,134.77,134.78,134.62,134.62,16042.0,123.9855,123.9947,123.8475,123.8475,16042.0
2017-12-11 15:45:00,134.62,134.62,134.56,134.56,31236.0,123.8475,123.8475,123.7923,123.7923,31236.0
2017-12-11 15:50:00,134.58,134.58,134.54,134.55,46460.0,123.8107,123.8107,123.7739,123.7831,46460.0
2017-12-11 15:55:00,134.54,134.67,134.53,134.61,152545.0,123.7739,123.8935,123.7647,123.8383,152545.0
2017-12-12 09:30:00,134.7,134.7,134.36,134.37,13125.0,123.9211,123.9211,123.6083,123.6175,13125.0
2017-12-12 09:35:00,134.36,134.55,134.22,134.55,4100.0,123.6083,123.7831,123.4795,123.7831,4100.0
2017-12-12 09:40:00,134.58,134.67,134.52,134.59,4700.0,123.8107,123.8935,123.7555,123.8199,4700.0
2017-12-12 09:45:00,134.58,134.69,134.55,134.58,3272.0,123.8107,123.9119,123.7831,123.8107,3272.0
2017-12-12 09:50:00,134.55,134.61,134.47,134.48,6595.0,123.7831,123.8383,123.7095,123.7187,6595.0
2017-12-12 09:55:00,134.47,134.68,134.47,134.57,4819.0,123.7095,123.9027,123.7095,123.8015,4819.0
2017-12-12 10:00:00,134.52,134.71,134.52,134.66,6710.0,123.7555,123.9303,123.7555,123.8843,6710.0
2017-12-12 10:05:00,134.64,134.71,134.64,134.65,3185.0,123.8659,123.9303,123.8659,123.8751,3185.0
2017-12-12 10:10:00,134.65,134.66,134.55,134.61,4459.0,123.8751,123.8843,123.7831,123.8383,4459.0
2017-12-12 10:15:00,134.6,134.75,134.59,134.69,30569.0,123.8291,123.9671,123.8199,123.9119,30569.0
2017-12-12 10:20:00,134.69,134.72,134.48,134.49,6323.0,123.9119,123.9395,123.7187,123.7279,6323.0
2017-12-12 10:25:00,134.48,134.48,134.25,134.31,22384.0,123.7187,123.7187,123.5071,123.5623,22384.0
2017-12-12 10:30:00,134.31,134.4,134.3,134.33,8044.0,123.5623,123.6451,123.5531,123.5807,8044.0
2017-12-12 10:35:00,134.32,134.41,134.22,134.22,23894.0,123.5715,123.6543,123.4795,123.4795,23894.0
2017-12-12 10:40:00,134.23,134.42,134.23,134.38,12447.0,123.4887,123.6635,123.4887,123.6267,12447.0
2017-12-12 10:45:00,134.34,134.42,134.19,134.2,7371.0,123.5899,123.6635,123.4519,123.4611,7371.0
2017-12-12 10:50:00,134.19,134.2,134.08,134.08,5851.0,123.4519,123.4611,123.3507,123.3507,5851.0
2017-12-12 10:55:00,134.08,134.08,134.0,134.05,5528.0,123.3507,123.3507,123.2771,123.3231,5528.0
2017-12-12 11:00:00,134.07,134.07,133.88,133.95,22373.0,123.3415,123.3415,123.1667,123.2311,22373.0
2017-12-12 11:05:00,133.93,133.94,133.81,133.84,9988.0,123.2127,123.2219,123.1023,123.1299,9988.0
2017-12-12 11:10:00,133.83,133.95,133.82,133.82,8392.0,123.1207,123.2311,123.1115,123.1115,8392.0
2017-12-12 11:15:00,133.81,133.93,133.79,133.81,8546.0,123.1023,123.2127,123.0839,123.1023,8546.0
2017-12-12 11:20:00,133.77,133.85,133.76,133.84,6255.0,123.0655,123.1391,123.0563,123.1299,6255.0
2017-12-12 11:25:00,133.84,133.98,133.84,133.98,5842.0,123.1299,123.2587,123.1299,123.2587,5842.0
2017-12-12 11:30:00,133.98,133.99,133.9,133.92,6692.0,123.2587,123.2679,123.1851,123.2035,6692.0
2017-12-12 11:35:00,133.94,134.01,133.94,133.97,5007.0,123.2219,123.2863,123.2219,123.2495,5007.0
2017-12-12 11:40:00,133.99,133.99,133.91,133.96,5821.0,123.2679,123.2679,123.1943,123.2403,5821.0
2017-12-12 11:45:00,133.96,134.04,133.93,134.04,6017.0,123.2403,123.3139,123.2127,123.3139,6017.0
2017-12-12 11:50:00,134.03,134.14,134.03,134.09,3238.0,123.3047,123.4059,123.3047,123.3599,3238.0
2017-12-12 11:55:00,134.07,134.13,134.03,134.11,5319.0,123.3415,123.3967,123.3047,123.3783,5319.0
2017-12-12 12:00:00,134.12,134.18,134.11,134.15,3882.0,123.3875,123.4427,123.3783,123.4151,3882.0
2017-12-12 12:05:00,134.15,134.15,134.0,134.01,5182.0,123.4151,123.4151,123.2771,123.2863,5182.0
2017-12-12 12:10:00,134.03,134.15,134.0,134.15,5644.0,123.3047,123.4151,123.2771,123.4151,5644.0
2017-12-12 12:15:00,134.17,134.22,134.15,134.16,2100.0,123.4335,123.4795,123.4151,123.4243,2100.0
2017-12-12 12:20:00,134.2,134.32,134.2,134.27,7191.0,123.4611,123.5715,123.4611,123.5255,7191.0
2017-12-12 12:25:00,134.27,134.31,134.1,134.1,8382.0,123.5255,123.5623,123.3691,123.3691,8382.0
2017-12-12 12:30:00,134.11,134.15,134.07,134.14,1600.0,123.3783,123.4151,123.3415,123.4059,1600.0
2017-12-12 12:35:00,134.19,134.25,134.14,134.24,4026.0,123.4519,123.5071,123.4059,123.4979,4026.0
2017-12-12 12:40:00,134.2,134.23,134.16,134.2,2347.0,123.4611,123.4887,123.4243,123.4611,2347.0
2017-12-12 12:45:00,134.22,134.22,134.2,134.21,1501.0,123.4795,123.4795,123.4611,123.4703,1501.0
2017-12-12 12:50:00,134.22,134.26,134.21,134.26,2801.0,123.4795,123.5163,123.4703,123.5163,2801.0
2017-12-12 12:55:00,134.26,134.29,134.25,134.26,800.0,123.5163,123.5439,123.5071,123.5163,800.0
2017-12-12 13:00:00,134.26,134.35,134.26,134.35,4570.0,123.5163,123.5991,123.5163,123.5991,4570.0
2017-12-12 13:05:00,134.35,134.36,134.31,134.31,3423.0,123.5991,123.6083,123.5623,123.5623,3423.0
2017-12-12 13:10:00,134.33,134.35,134.31,134.33,3771.0,123.5807,123.5991,123.5623,123.5807,3771.0
2017-12-12 13:15:00,134.32,134.32,134.25,134.25,3513.0,123.5715,123.5715,123.5071,123.5071,3513.0
2017-12-12 13:20:00,134.26,134.3,134.22,134.3,2520.0,123.5163,123.5531,123.4795,123.5531,2520.0
2017-12-12 13:25:00,134.28,134.3,134.26,134.3,2318.0,123.5347,123.5531,123.5163,123.5531,2318.0
2017-12-12 13:30:00,134.3,134.31,134.25,134.29,6410.0,123.5531,123.5623,123.5071,123.5439,6410.0
2017-12-12 13:35:00,134.3,134.32,134.28,134.29,1400.0,123.5531,123.5715,123.5347,123.5439,1400.0
2017-12-12 13:40:00,134.31,134.31,134.23,134.26,3419.0,123.5623,123.5623,123.4887,123.5163,3419.0
2017-12-12 13:45:00,134.26,134.29,134.23,134.26,3675.0,123.5163,123.5439,123.4887,123.5163,3675.0
2017-12-12 13:50:00,134.27,134.27,134.21,134.21,2844.0,123.5255,123.5255,123.4703,123.4703,2844.0
2017-12-12 13:55:00,134.22,134.3,134.2,134.3,1473.0,123.4795,123.5531,123.4611,123.5531,1473.0
2017-12-12 14:00:00,134.3,134.36,134.29,134.36,16798.0,123.5531,123.6083,123.5439,123.6083,16798.0
2017-12-12 14:05:00,134.36,134.5,134.36,134.5,9910.0,123.6083,123.7371,123.6083,123.7371,9910.0
2017-12-12 14:10:00,134.47,134.5,134.43,134.46,4219.0,123.7095,123.7371,123.6727,123.7003,4219.0
2017-12-12 14:15:00,134.46,134.57,134.46,134.5,13409.0,123.7003,123.8015,123.7003,123.7371,13409.0
2017-12-12 14:20:00,134.49,134.55,134.46,134.46,23433.0,123.7279,123.7831,123.7003,123.7003,23433.0
2017-12-12 14:25:00,134.46,134.54,134.46,134.51,15597.0,123.7003,123.7739,123.7003,123.7463,15597.0
2017-12-12 14:30:00,134.51,134.52,134.47,134.5,6689.0,123.7463,123.7555,123.7095,123.7371,6689.0
2017-12-12 14:35:00,134.49,134.52,134.45,134.46,8651.0,123.7279,123.7555,123.6911,123.7003,8651.0
2017-12-12 14:40:00,134.5,134.53,134.47,134.5,7615.0,123.7371,123.7647,123.7095,123.7371,7615.0
2017-12-12 14:45:00,134.49,134.53,134.45,134.45,9742.0,123.7279,123.7647,123.6911,123.6911,9742.0
2017-12-12 14:50:00,134.47,134.59,134.44,134.59,5885.0,123.7095,123.8199,123.6819,123.8199,5885.0
2017-12-12 14:55:00,134.64,134.77,134.58,134.77,13315.0,123.8659,123.9855,123.8107,123.9855,13315.0
2017-12-12 15:00:00,134.79,134.82,134.75,134.77,8023.0,124.0039,124.0315,123.9671,123.9855,8023.0
2017-12-12 15:05:00,134.77,134.83,134.76,134.82,5886.0,123.9855,124.0407,123.9763,124.0315,5886.0
2017-12-12 15:10:00,134.82,134.82,134.74,134.77,9382.0,124.0315,124.0315,123.9579,123.9855,9382.0
2017-12-12 15:15:00,134.77,134.79,134.74,134.77,10006.0,123.9855,124.0039,123.9579,123.9855,10006.0
2017-12-12 15:20:00,134.78,134.8,134.76,134.77,6892.0,123.9947,124.0131,123.9763,123.9855,6892.0
2017-12-12 15:25:00,134.81,134.88,134.77,134.87,6700.0,124.0223,124.0867,123.9855,124.0775,6700.0
2017-12-12 15:30:00,134.86,134.9,134.75,134.75,14985.0,124.0683,124.1051,123.9671,123.9671,14985.0
2017-12-12 15:35:00,134.76,134.81,134.73,134.81,21596.0,123.9763,124.0223,123.9487,124.0223,21596.0
2017-12-12 15:40:00,134.79,134.88,134.79,134.88,16435.0,124.0039,124.0867,124.0039,124.0867,16435.0
2017-12-12 15:45:00,134.86,134.87,134.84,134.87,27201.0,124.0683,124.0775,124.0499,124.0775,27201.0
2017-12-12 15:50:00,134.86,134.88,134.82,134.84,30381.0,124.0683,124.0867,124.0315,124.0499,30381.0
2017-12-12 15:55:00,134.84,134.89,134.79,134.84,77921.0,124.0499,124.0959,124.0039,124.0499,77921.0
2017-12-13 09:30:00,135.01,135.5,134.55,134.73,12753.0,124.2063,124.6571,123.7831,123.9487,12753.0
2017-12-13 09:35:00,134.73,135.08,134.69,135.01,8700.0,123.9487,124.2707,123.9119,124.2063,8700.0
2017-12-13 09:40:00,134.99,135.09,134.74,134.78,13591.0,124.1879,124.2799,123.9579,123.9947,13591.0
2017-12-13 09:45:00,134.79,134.85,134.71,134.71,8145.0,124.0039,124.0591,123.9303,123.9303,8145.0
2017-12-13 09:50:00,134.71,135.03,134.63,134.99,3416.0,123.9303,124.2247,123.8567,124.1879,3416.0
2017-12-13 09:55:00,134.95,135.03,134.89,135.03,3467.0,124.1511,124.2247,124.0959,124.2247,3467.0
2017-12-13 10:00:00,135.05,135.17,134.96,135.16,5687.0,124.2431,124.3535,124.1603,124.3443,5687.0
2017-12-13 10:05:00,135.17,135.19,135.09,135.14,2720.0,124.3535,124.3719,124.2799,124.3259,2720.0
2017-12-13 10:10:00,135.16,135.32,135.14,135.23,11008.0,124.3443,124.4915,124.3259,124.4087,11008.0
2017-12-13 10:15:00,135.19,135.23,135.15,135.22,3829.0,124.3719,124.4087,124.3351,124.3995,3829.0
2017-12-13 10:20:00,135.25,135.42,135.24,135.42,2730.0,124.4271,124.5835,124.4179,124.5835,2730.0
2017-12-13 10:25:00,135.41,135.65,135.4,135.65,9184.0,124.5743,124.7951,124.5651,124.7951,9184.0
2017-12-13 10:30:00,135.69,135.74,135.41,135.47,8464.0,124.8319,124.8778,124.5743,124.6295,8464.0
2017-12-13 10:35:00,135.42,135.44,135.3,135.41,14606.0,124.5835,124.6019,124.4731,124.5743,14606.0
2017-12-13 10:40:00,135.41,135.47,135.41,135.46,3724.0,124.5743,124.6295,124.5743,124.6203,3724.0
2017-12-13 10:45:00,135.4,135.45,135.26,135.34,7167.0,124.5651,124.6111,124.4363,124.5099,7167.0
2017-12-13 10:50:00,135.39,135.39,135.25,135.26,4543.0,124.5559,124.5559,124.4271,124.4363,4543.0
2017-12-13 10:55:00,135.23,135.29,135.15,135.15,2800.0,124.4087,124.4639,124.3351,124.3351,2800.0
2017-12-13 11:00:00,135.18,135.34,135.14,135.33,3539.0,124.3627,124.5099,124.3259,124.5007,3539.0
2017-12-13 11:05:00,135.33,135.4,135.17,135.22,6884.0,124.5007,124.5651,124.3535,124.3995,6884.0
2017-12-13 11:10:00,135.25,135.27,135.14,135.14,2392.0,124.4271,124.4455,124.3259,124.3259,2392.0
2017-12-13 11:15:00,135.19,135.35,135.19,135.3,4626.0,124.3719,124.5191,124.3719,124.4731,4626.0
2017-12-13 11:20:00,135.28,135.29,135.21,135.25,4833.0,124.4547,124.4639,124.3903,124.4271,4833.0
2017-12-13 11:25:00,135.24,135.32,135.19,135.27,7513.0,124.4179,124.4915,124.3719,124.4455,7513.0
2017-12-13 11:30:00,135.29,135.37,135.05,135.1,10283.0,124.4639,124.5375,124.2431,124.2891,10283.0
2017-12-13 11:35:00,135.13,135.13,134.82,134.98,9013.0,124.3167,124.3167,124.0315,124.1787,9013.0
2017-12-13 11:40:00,134.98,135.2,134.97,135.15,5706.0,124.1787,124.3811,124.1695,124.3351,5706.0
2017-12-13 11:45:00,135.15,135.26,135.03,135.24,5078.0,124.3351,124.4363,124.2247,124.4179,5078.0
2017-12-13 11:50:00,135.22,135.22,135.0,135.0,6692.0,124.3995,124.3995,124.1971,124.1971,6692.0
2017-12-13 11:55:00,135.0,135.1,135.0,135.04,4120.0,124.1971,124.2891,124.1971,124.2339,4120.0
2017-12-13 12:00:00,135.0,135.0,134.83,134.9,5325.0,124.1971,124.1971,124.0407,124.1051,5325.0
2017-12-13 12:05:00,134.89,134.92,134.84,134.85,4477.0,124.0959,124.1235,124.0499,124.0591,4477.0
2017-12-13 12:10:00,134.86,134.88,134.73,134.74,3323.0,124.0683,124.0867,123.9487,123.9579,3323.0
2017-12-13 12:15:00,134.67,134.78,134.67,134.72,6720.0,123.8935,123.9947,123.8935,123.9395,6720.0
2017-12-13 12:20:00,134.71,134.75,134.69,134.75,4029.0,123.9303,123.9671,123.9119,123.9671,4029.0
2017-12-13 12:25:00,134.76,134.82,134.75,134.77,3133.0,123.9763,124.0315,123.9671,123.9855,3133.0
2017-12-13 12:30:00,134.78,134.78,134.74,134.74,3554.0,123.9947,123.9947,123.9579,123.9579,3554.0
2017-12-13 12:35:00,134.76,134.8,134.72,134.74,5676.0,123.9763,124.0131,123.9395,123.9579,5676.0
2017-12-13 12:40:00,134.75,134.77,134.72,134.76,5124.0,123.9671,123.9855,123.9395,123.9763,5124.0
2017-12-13 12:45:00,134.79,134.84,134.77,134.82,3400.0,124.0039,124.0499,123.9855,124.0315,3400.0
2017-12-13 12:50:00,134.83,134.89,134.81,134.82,3578.0,124.0407,124.0959,124.0223,124.0315,3578.0
2017-12-13 12:55:00,134.82,134.82,134.78,134.79,2400.0,124.0315,124.0315,123.9947,124.0039,2400.0
2017-12-13 13:00:00,134.79,134.84,134.79,134.82,2821.0,124.0039,124.0499,124.0039,124.0315,2821.0
2017-12-13 13:05:00,134.8,134.8,134.61,134.72,6654.0,124.0131,124.0131,123.8383,123.9395,6654.0
2017-12-13 13:10:00,134.7,134.7,134.61,134.62,3842.0,123.9211,123.9211,123.8383,123.8475,3842.0
2017-12-13 13:15:00,134.67,134.68,134.65,134.66,3936.0,123.8935,123.9027,123.8751,123.8843,3936.0
2017-12-13 13:20:00,134.66,134.83,134.66,134.83,2300.0,123.8843,124.0407,123.8843,124.0407,2300.0
2017-12-13 13:25:00,134.84,134.9,134.83,134.88,3847.0,124.0499,124.1051,124.0407,124.0867,3847.0
2017-12-13 13:30:00,134.91,134.92,134.87,134.92,1280.0,124.1143,124.1235,124.0775,124.1235,1280.0
2017-12-13 13:35:00,134.93,135.0,134.87,134.87,7145.0,124.1327,124.1971,124.0775,124.0775,7145.0
2017-12-13 13:40:00,134.89,134.98,134.87,134.95,1760.0,124.0959,124.1787,124.0775,124.1511,1760.0
2017-12-13 13:45:00,134.93,135.04,134.93,134.99,4253.0,124.1327,124.2339,124.1327,124.1879,4253.0
2017-12-13 13:50:00,135.01,135.12,134.98,135.08,4010.0,124.2063,124.3075,124.1787,124.2707,4010.0
2017-12-13 13:55:00,135.1,135.17,135.01,135.01,4125.0,124.2891,124.3535,124.2063,124.2063,4125.0
2017-12-13 14:00:00,135.1,135.37,135.05,135.25,8049.0,124.2891,124.5375,124.2431,124.4271,8049.0
2017-12-13 14:05:00,135.23,135.3,135.15,135.26,3304.0,124.4087,124.4731,124.3351,124.4363,3304.0
2017-12-13 14:10:00,135.3,135.31,135.22,135.25,3151.0,124.4731,124.4823,124.3995,124.4271,3151.0
2017-12-13 14:15:00,135.19,135.35,135.19,135.3,2114.0,124.3719,124.5191,124.3719,124.4731,2114.0
2017-12-13 14:20:00,135.3,135.31,135.19,135.24,3700.0,124.4731,124.4823,124.3719,124.4179,3700.0
2017-12-13 14:25:00,135.26,135.37,135.25,135.34,6649.0,124.4363,124.5375,124.4271,124.5099,6649.0
2017-12-13 14:30:00,135.35,135.39,135.2,135.33,7224.0,124.5191,124.5559,124.3811,124.5007,7224.0
2017-12-13 14:35:00,135.3,135.31,135.25,135.28,2058.0,124.4731,124.4823,124.4271,124.4547,2058.0
2017-12-13 14:40:00,135.27,135.35,135.23,135.32,4290.0,124.4455,124.5191,124.4087,124.4915,4290.0
2017-12-13 14:45:00,135.34,135.42,135.31,135.4,4354.0,124.5099,124.5835,124.4823,124.5651,4354.0
2017-12-13 14:50:00,135.38,135.41,135.31,135.38,3733.0,124.5467,124.5743,124.4823,124.5467,3733.0
2017-12-13 14:55:00,135.42,135.5,135.36,135.44,18054.0,124.5835,124.6571,124.5283,124.6019,18054.0
2017-12-13 15:00:00,135.43,135.44,135.35,135.38,4825.0,124.5927,124.6019,124.5191,124.5467,4825.0
2017-12-13 15:05:00,135.39,135.4,135.23,135.23,7859.0,124.5559,124.5651,124.4087,124.4087,7859.0
2017-12-13 15:10:00,135.25,135.29,135.24,135.25,3965.0,124.4271,124.4639,124.4179,124.4271,3965.0
2017-12-13 15:15:00,135.28,135.31,135.22,135.24,8642.0,124.4547,124.4823,124.3995,124.4179,8642.0
2017-12-13 15:20:00,135.24,135.32,135.19,135.32,12070.0,124.4179,124.4915,124.3719,124.4915,12070.0
2017-12-13 15:25:00,135.29,135.29,135.19,135.23,5103.0,124.4639,124.4639,124.3719,124.4087,5103.0
2017-12-13 15:30:00,135.2,135.28,135.19,135.24,11773.0,124.3811,124.4547,124.3719,124.4179,11773.0
2017-12-13 15:35:00,135.24,135.42,135.24,135.28,12827.0,124.4179,124.5835,124.4179,124.4547,12827.0
2017-12-13 15:40:00,135.26,135.29,135.24,135.24,7688.0,124.4363,124.4639,124.4179,124.4179,7688.0
2017-12-13 15:45:00,135.23,135.29,135.21,135.27,15960.0,124.4087,124.4639,124.3903,124.4455,15960.0
2017-12-13 15:50:00,135.26,135.27,135.04,135.06,21836.0,124.4363,124.4455,124.2339,124.2523,21836.0
2017-12-13 15:55:00,135.07,135.09,135.0,135.02,43939.0,124.2615,124.2799,124.1971,124.2155,43939.0
2017-12-14 09:30:00,135.0,135.35,134.91,135.09,33097.0,124.1971,124.5191,124.1143,124.2799,33097.0
2017-12-14 09:35:00,135.06,135.25,135.0,135.08,6400.0,124.2523,124.4271,124.1971,124.2707,6400.0
2017-12-14 09:40:00,135.01,135.13,135.01,135.13,7787.0,124.2063,124.3167,124.2063,124.3167,7787.0
2017-12-14 09:45:00,135.13,135.23,135.09,135.2,14129.0,124.3167,124.4087,124.2799,124.3811,14129.0
2017-12-14 09:50:00,135.2,135.22,135.13,135.22,4250.0,124.3811,124.3995,124.3167,124.3995,4250.0
2017-12-14 09:55:00,135.18,135.47,135.18,135.47,5197.0,124.3627,124.6295,124.3627,124.6295,5197.0
2017-12-14 10:00:00,135.43,135.44,135.2,135.2,22000.0,124.5927,124.6019,124.3811,124.3811,22000.0
2017-12-14 10:05:00,135.26,135.27,135.19,135.27,2600.0,124.4363,124.4455,124.3719,124.4455,2600.0
2017-12-14 10:10:00,135.21,135.27,135.18,135.23,3631.0,124.3903,124.4455,124.3627,124.4087,3631.0
2017-12-14 10:15:00,135.25,135.35,135.09,135.13,4998.0,124.4271,124.5191,124.2799,124.3167,4998.0
2017-12-14 10:20:00,135.13,135.33,135.1,135.31,8396.0,124.3167,124.5007,124.2891,124.4823,8396.0
2017-12-14 10:25:00,135.3,135.33,135.13,135.13,4077.0,124.4731,124.5007,124.3167,124.3167,4077.0
2017-12-14 10:30:00,135.13,135.15,134.91,135.03,6195.0,124.3167,124.3351,124.1143,124.2247,6195.0
2017-12-14 10:35:00,135.01,135.05,134.99,135.02,1489.0,124.2063,124.2431,124.1879,124.2155,1489.0
2017-12-14 10:40:00,134.94,135.1,134.94,135.01,3614.0,124.1419,124.2891,124.1419,124.2063,3614.0
2017-12-14 10:45:00,135.04,135.05,134.94,134.97,3228.0,124.2339,124.2431,124.1419,124.1695,3228.0
2017-12-14 10:50:00,134.95,134.98,134.92,134.95,1411.0,124.1511,124.1787,124.1235,124.1511,1411.0
2017-12-14 10:55:00,134.98,135.08,134.9,134.91,4657.0,124.1787,124.2707,124.1051,124.1143,4657.0
2017-12-14 11:00:00,134.9,134.98,134.84,134.9,1660.0,124.1051,124.1787,124.0499,124.1051,1660.0
2017-12-14 11:05:00,134.92,134.92,134.84,134.85,1230.0,124.1235,124.1235,124.0499,124.0591,1230.0
2017-12-14 11:10:00,134.88,134.88,134.79,134.8,2184.0,124.0867,124.0867,124.0039,124.0131,2184.0
2017-12-14 11:15:00,134.78,134.83,134.74,134.83,4318.0,123.9947,124.0407,123.9579,124.0407,4318.0
2017-12-14 11:20:00,134.83,134.89,134.82,134.86,6846.0,124.0407,124.0959,124.0315,124.0683,6846.0
2017-12-14 11:25:00,134.86,134.95,134.84,134.95,4768.0,124.0683,124.1511,124.0499,124.1511,4768.0
2017-12-14 11:30:00,134.92,134.96,134.9,134.96,3441.0,124.1235,124.1603,124.1051,124.1603,3441.0
2017-12-14 11:35:00,134.97,135.02,134.9,135.0,7954.0,124.1695,124.2155,124.1051,124.1971,7954.0
2017-12-14 11:40:00,134.93,135.0,134.93,134.97,2748.0,124.1327,124.1971,124.1327,124.1695,2748.0
2017-12-14 11:45:00,134.94,135.01,134.9,135.0,6201.0,124.1419,124.2063,124.1051,124.1971,6201.0
2017-12-14 11:50:00,134.99,135.04,134.97,135.04,1557.0,124.1879,124.2339,124.1695,124.2339,1557.0
2017-12-14 11:55:00,135.0,135.18,135.0,135.18,3100.0,124.1971,124.3627,124.1971,124.3627,3100.0
2017-12-14 12:00:00,135.18,135.26,135.16,135.21,3829.0,124.3627,124.4363,124.3443,124.3903,3829.0
2017-12-14 12:05:00,135.25,135.27,135.21,135.21,3101.0,124.4271,124.4455,124.3903,124.3903,3101.0
2017-12-14 12:10:00,135.17,135.22,135.07,135.08,6748.0,124.3535,124.3995,124.2615,124.2707,6748.0
2017-12-14 12:15:00,135.1,135.1,134.99,135.06,2502.0,124.2891,124.2891,124.1879,124.2523,2502.0
2017-12-14 12:20:00,135.02,135.06,135.02,135.05,540.0,124.2155,124.2523,124.2155,124.2431,540.0
2017-12-14 12:25:00,135.04,135.06,135.03,135.03,2678.0,124.2339,124.2523,124.2247,124.2247,2678.0
2017-12-14 12:30:00,134.94,134.99,134.91,134.99,4015.0,124.1419,124.1879,124.1143,124.1879,4015.0
2017-12-14 12:35:00,134.98,135.1,134.97,135.02,5737.0,124.1787,124.2891,124.1695,124.2155,5737.0
2017-12-14 12:40:00,135.02,135.14,135.02,135.14,5849.0,124.2155,124.3259,124.2155,124.3259,5849.0
2017-12-14 12:45:00,135.11,135.12,135.08,135.08,2725.0,124.2983,124.3075,124.2707,124.2707,2725.0
2017-12-14 12:50:00,135.08,135.1,135.03,135.04,3000.0,124.2707,124.2891,124.2247,124.2339,3000.0
2017-12-14 12:55:00,135.04,135.06,134.98,135.02,4388.0,124.2339,124.2523,124.1787,124.2155,4388.0
2017-12-14 13:00:00,135.0,135.06,135.0,135.06,2700.0,124.1971,124.2523,124.1971,124.2523,2700.0
2017-12-14 13:05:00,135.06,135.09,135.04,135.07,2128.0,124.2523,124.2799,124.2339,124.2615,2128.0
2017-12-14 13:10:00,135.06,135.07,135.0,135.01,9402.0,124.2523,124.2615,124.1971,124.2063,9402.0
2017-12-14 13:15:00,135.01,135.25,135.01,135.09,6705.0,124.2063,124.4271,124.2063,124.2799,6705.0
2017-12-14 13:20:00,135.14,135.25,135.14,135.21,4998.0,124.3259,124.4271,124.3259,124.3903,4998.0
2017-12-14 13:25:00,135.18,135.23,135.18,135.2,2465.0,124.3627,124.4087,124.3627,124.3811,2465.0
2017-12-14 13:30:00,135.21,135.22,135.11,135.12,3560.0,124.3903,124.3995,124.2983,124.3075,3560.0
2017-12-14 13:35:00,135.11,135.11,135.05,135.07,3378.0,124.2983,124.2983,124.2431,124.2615,3378.0
2017-12-14 13:40:00,135.07,135.1,135.02,135.04,3174.0,124.2615,124.2891,124.2155,124.2339,3174.0
2017-12-14 13:45:00,135.04,135.14,135.04,135.1,2237.0,124.2339,124.3259,124.2339,124.2891,2237.0
2017-12-14 13:50:00,135.1,135.14,135.03,135.04,7379.0,124.2891,124.3259,124.2247,124.2339,7379.0
2017-12-14 13:55:00,135.03,135.06,134.97,134.99,4137.0,124.2247,124.2523,124.1695,124.1879,4137.0
2017-12-14 14:00:00,134.98,134.98,134.95,134.95,1500.0,124.1787,124.1787,124.1511,124.1511,1500.0
2017-12-14 14:05:00,134.99,135.06,134.98,134.99,5101.0,124.1879,124.2523,124.1787,124.1879,5101.0
2017-12-14 14:10:00,134.98,135.03,134.95,135.02,4911.0,124.1787,124.2247,124.1511,124.2155,4911.0
2017-12-14 14:15:00,135.01,135.14,135.0,135.09,5135.0,124.2063,124.3259,124.1971,124.2799,5135.0
2017-12-14 14:20:00,135.1,135.14,135.04,135.05,7113.0,124.2891,124.3259,124.2339,124.2431,7113.0
2017-12-14 14:25:00,135.03,135.04,134.84,134.85,5756.0,124.2247,124.2339,124.0499,124.0591,5756.0
2017-12-14 14:30:00,134.85,134.91,134.83,134.89,4479.0,124.0591,124.1143,124.0407,124.0959,4479.0
2017-12-14 14:35:00,134.89,134.95,134.89,134.91,6462.0,124.0959,124.1511,124.0959,124.1143,6462.0
2017-12-14 14:40:00,134.88,134.88,134.75,134.75,5241.0,124.0867,124.0867,123.9671,123.9671,5241.0
2017-12-14 14:45:00,134.74,134.81,134.74,134.81,5172.0,123.9579,124.0223,123.9579,124.0223,5172.0
2017-12-14 14:50:00,134.82,134.93,134.82,134.89,4988.0,124.0315,124.1327,124.0315,124.0959,4988.0
2017-12-14 14:55:00,134.89,134.96,134.89,134.92,4340.0,124.0959,124.1603,124.0959,124.1235,4340.0
2017-12-14 15:00:00,134.95,134.98,134.83,134.85,5225.0,124.1511,124.1787,124.0407,124.0591,5225.0
2017-12-14 15:05:00,134.87,134.87,134.67,134.69,4988.0,124.0775,124.0775,123.8935,123.9119,4988.0
2017-12-14 15:10:00,134.69,134.74,134.68,134.74,4116.0,123.9119,123.9579,123.9027,123.9579,4116.0
2017-12-14 15:15:00,134.69,134.77,134.66,134.67,9058.0,123.9119,123.9855,123.8843,123.8935,9058.0
2017-12-14 15:20:00,134.68,134.69,134.65,134.67,8442.0,123.9027,123.9119,123.8751,123.8935,8442.0
2017-12-14 15:25:00,134.67,134.71,134.64,134.65,5068.0,123.8935,123.9303,123.8659,123.8751,5068.0
2017-12-14 15:30:00,134.66,134.71,134.59,134.71,7015.0,123.8843,123.9303,123.8199,123.9303,7015.0
2017-12-14 15:35:00,134.7,134.71,134.64,134.64,6113.0,123.9211,123.9303,123.8659,123.8659,6113.0
2017-12-14 15:40:00,134.64,134.68,134.54,134.61,10620.0,123.8659,123.9027,123.7739,123.8383,10620.0
2017-12-14 15:45:00,134.62,134.63,134.52,134.53,14544.0,123.8475,123.8567,123.7555,123.7647,14544.0
2017-12-14 15:50:00,134.51,134.53,134.44,134.53,14747.0,123.7463,123.7647,123.6819,123.7647,14747.0
2017-12-14 15:55:00,134.53,134.54,134.35,134.39,63909.0,123.7647,123.7739,123.5991,123.6359,63909.0
2017-12-15 09:30:00,134.72,135.29,134.71,135.06,333940.0,123.9395,124.4639,123.9303,124.2523,333940.0
2017-12-15 09:35:00,135.05,135.13,134.81,134.91,6772.0,124.2431,124.3167,124.0223,124.1143,6772.0
2017-12-15 09:40:00,134.66,134.86,134.66,134.79,3100.0,123.8843,124.0683,123.8843,124.0039,3100.0
2017-12-15 09:45:00,134.68,134.89,134.6,134.89,6013.0,123.9027,124.0959,123.8291,124.0959,6013.0
2017-12-15 09:50:00,134.89,134.93,134.52,134.53,5763.0,124.0959,124.1327,123.7555,123.7647,5763.0
2017-12-15 09:55:00,134.61,134.61,134.33,134.5,7650.0,123.8383,123.8383,123.5807,123.7371,7650.0
2017-12-15 10:00:00,134.46,134.74,134.46,134.67,5044.0,123.7003,123.9579,123.7003,123.8935,5044.0
2017-12-15 10:05:00,134.62,134.65,134.42,134.42,2900.0,123.8475,123.8751,123.6635,123.6635,2900.0
2017-12-15 10:10:00,134.42,134.46,134.29,134.44,3932.0,123.6635,123.7003,123.5439,123.6819,3932.0
2017-12-15 10:15:00,134.48,134.8,134.45,134.67,5813.0,123.7187,124.0131,123.6911,123.8935,5813.0
2017-12-15 10:20:00,134.72,134.77,134.65,134.65,8500.0,123.9395,123.9855,123.8751,123.8751,8500.0
2017-12-15 10:25:00,134.66,134.82,134.65,134.65,6765.0,123.8843,124.0315,123.8751,123.8751,6765.0
2017-12-15 10:30:00,134.62,134.7,134.56,134.59,4776.0,123.8475,123.9211,123.7923,123.8199,4776.0
2017-12-15 10:35:00,134.62,134.62,134.5,134.51,2728.0,123.8475,123.8475,123.7371,123.7463,2728.0
2017-12-15 10:40:00,134.5,134.68,134.5,134.66,2608.0,123.7371,123.9027,123.7371,123.8843,2608.0
2017-12-15 10:45:00,134.61,134.69,134.53,134.69,6525.0,123.8383,123.9119,123.7647,123.9119,6525.0
2017-12-15 10:50:00,134.68,134.7,134.63,134.69,4234.0,123.9027,123.9211,123.8567,123.9119,4234.0
2017-12-15 10:55:00,134.63,134.7,134.56,134.56,2891.0,123.8567,123.9211,123.7923,123.7923,2891.0
2017-12-15 11:00:00,134.62,134.62,134.51,134.6,2427.0,123.8475,123.8475,123.7463,123.8291,2427.0
2017-12-15 11:05:00,134.62,134.68,134.6,134.67,2870.0,123.8475,123.9027,123.8291,123.8935,2870.0
2017-12-15 11:10:00,134.63,134.87,134.63,134.87,2405.0,123.8567,124.0775,123.8567,124.0775,2405.0
2017-12-15 11:15:00,134.9,134.9,134.79,134.9,4244.0,124.1051,124.1051,124.0039,124.1051,4244.0
2017-12-15 11:20:00,134.9,134.91,134.85,134.85,3191.0,124.1051,124.1143,124.0591,124.0591,3191.0
2017-12-15 11:25:00,134.84,134.97,134.77,134.97,2620.0,124.0499,124.1695,123.9855,124.1695,2620.0
2017-12-15 11:30:00,134.98,135.12,134.95,135.0,2700.0,124.1787,124.3075,124.1511,124.1971,2700.0
2017-12-15 11:35:00,134.97,134.97,134.89,134.95,1402.0,124.1695,124.1695,124.0959,124.1511,1402.0
2017-12-15 11:40:00,134.89,134.94,134.87,134.92,5449.0,124.0959,124.1419,124.0775,124.1235,5449.0
2017-12-15 11:45:00,134.89,134.89,134.83,134.86,2854.0,124.0959,124.0959,124.0407,124.0683,2854.0
2017-12-15 11:50:00,134.86,134.92,134.83,134.89,7413.0,124.0683,124.1235,124.0407,124.0959,7413.0
2017-12-15 11:55:00,134.89,134.98,134.85,134.96,3667.0,124.0959,124.1787,124.0591,124.1603,3667.0
2017-12-15 12:00:00,134.94,134.99,134.93,134.94,500.0,124.1419,124.1879,124.1327,124.1419,500.0
2017-12-15 12:05:00,134.93,134.99,134.93,134.98,1335.0,124.1327,124.1879,124.1327,124.1787,1335.0
2017-12-15 12:10:00,134.96,135.01,134.84,134.93,4000.0,124.1603,124.2063,124.0499,124.1327,4000.0
2017-12-15 12:15:00,134.92,134.96,134.87,134.96,2100.0,124.1235,124.1603,124.0775,124.1603,2100.0
2017-12-15 12:20:00,134.94,134.98,134.89,134.89,3121.0,124.1419,124.1787,124.0959,124.0959,3121.0
2017-12-15 12:25:00,134.86,134.95,134.86,134.88,3920.0,124.0683,124.1511,124.0683,124.0867,3920.0
2017-12-15 12:30:00,134.89,134.9,134.85,134.9,2600.0,124.0959,124.1051,124.0591,124.1051,2600.0
2017-12-15 12:35:00,134.91,134.91,134.87,134.88,1900.0,124.1143,124.1143,124.0775,124.0867,1900.0
2017-12-15 12:40:00,134.89,134.91,134.87,134.88,1602.0,124.0959,124.1143,124.0775,124.0867,1602.0
2017-12-15 12:45:00,134.9,134.91,134.86,134.88,2225.0,124.1051,124.1143,124.0683,124.0867,2225.0
2017-12-15 12:50:00,134.9,134.9,134.81,134.81,3199.0,124.1051,124.1051,124.0223,124.0223,3199.0
2017-12-15 12:55:00,134.81,134.81,134.68,134.75,2478.0,124.0223,124.0223,123.9027,123.9671,2478.0
2017-12-15 13:00:00,134.7,134.8,134.7,134.8,2741.0,123.9211,124.0131,123.9211,124.0131,2741.0
2017-12-15 13:05:00,134.8,134.8,134.75,134.78,3172.0,124.0131,124.0131,123.9671,123.9947,3172.0
2017-12-15 13:10:00,134.8,134.8,134.73,134.74,2800.0,124.0131,124.0131,123.9487,123.9579,2800.0
2017-12-15 13:15:00,134.74,134.77,134.71,134.77,4800.0,123.9579,123.9855,123.9303,123.9855,4800.0
2017-12-15 13:20:00,134.79,134.82,134.75,134.78,2950.0,124.0039,124.0315,123.9671,123.9947,2950.0
2017-12-15 13:25:00,134.79,134.8,134.74,134.75,5713.0,124.0039,124.0131,123.9579,123.9671,5713.0
2017-12-15 13:30:00,134.73,134.8,134.7,134.8,8317.0,123.9487,124.0131,123.9211,124.0131,8317.0
2017-12-15 13:35:00,134.79,134.91,134.79,134.91,3044.0,124.0039,124.1143,124.0039,124.1143,3044.0
2017-12-15 13:40:00,134.91,134.91,134.87,134.9,2584.0,124.1143,124.1143,124.0775,124.1051,2584.0
2017-12-15 13:45:00,134.91,134.98,134.86,134.98,2647.0,124.1143,124.1787,124.0683,124.1787,2647.0
2017-12-15 13:50:00,134.99,135.02,134.95,134.99,3395.0,124.1879,124.2155,124.1511,124.1879,3395.0
2017-12-15 13:55:00,135.02,135.13,135.01,135.12,2634.0,124.2155,124.3167,124.2063,124.3075,2634.0
2017-12-15 14:00:00,135.12,135.17,135.03,135.15,4634.0,124.3075,124.3535,124.2247,124.3351,4634.0
2017-12-15 14:05:00,135.17,135.29,135.14,135.2,3326.0,124.3535,124.4639,124.3259,124.3811,3326.0
2017-12-15 14:10:00,135.23,135.26,135.21,135.24,2849.0,124.4087,124.4363,124.3903,124.4179,2849.0
2017-12-15 14:15:00,135.27,135.35,135.22,135.29,4854.0,124.4455,124.5191,124.3995,124.4639,4854.0
2017-12-15 14:20:00,135.32,135.37,135.29,135.36,5992.0,124.4915,124.5375,124.4639,124.5283,5992.0
2017-12-15 14:25:00,135.32,135.32,135.21,135.31,8424.0,124.4915,124.4915,124.3903,124.4823,8424.0
2017-12-15 14:30:00,135.32,135.32,135.27,135.27,2500.0,124.4915,124.4915,124.4455,124.4455,2500.0
2017-12-15 14:35:00,135.3,135.37,135.29,135.3,4200.0,124.4731,124.5375,124.4639,124.4731,4200.0
2017-12-15 14:40:00,135.31,135.34,135.29,135.32,2580.0,124.4823,124.5099,124.4639,124.4915,2580.0
2017-12-15 14:45:00,135.33,135.38,135.3,135.34,3239.0,124.5007,124.5467,124.4731,124.5099,3239.0
2017-12-15 14:50:00,135.32,135.35,135.31,135.34,3070.0,124.4915,124.5191,124.4823,124.5099,3070.0
2017-12-15 14:55:00,135.31,135.38,135.28,135.32,4711.0,124.4823,124.5467,124.4547,124.4915,4711.0
2017-12-15 15:00:00,135.35,135.43,135.34,135.39,4612.0,124.5191,124.5927,124.5099,124.5559,4612.0
2017-12-15 15:05:00,135.43,135.47,135.42,135.44,5514.0,124.5927,124.6295,124.5835,124.6019,5514.0
2017-12-15 15:10:00,135.42,135.49,135.42,135.45,6381.0,124.5835,124.6479,124.5835,124.6111,6381.0
2017-12-15 15:15:00,135.44,135.47,135.43,135.47,3210.0,124.6019,124.6295,124.5927,124.6295,3210.0
2017-12-15 15:20:00,135.47,135.49,135.41,135.41,10676.0,124.6295,124.6479,124.5743,124.5743,10676.0
2017-12-15 15:25:00,135.42,135.44,135.4,135.42,6762.0,124.5835,124.6019,124.5651,124.5835,6762.0
2017-12-15 15:30:00,135.44,135.47,135.4,135.43,12808.0,124.6019,124.6295,124.5651,124.5927,12808.0
2017-12-15 15:35:00,135.42,135.42,135.32,135.34,10398.0,124.5835,124.5835,124.4915,124.5099,10398.0
2017-12-15 15:40:00,135.37,135.4,135.3,135.33,16702.0,124.5375,124.5651,124.4731,124.5007,16702.0
2017-12-15 15:45:00,135.36,135.39,135.08,135.11,25063.0,124.5283,124.5559,124.2707,124.2983,25063.0
2017-12-15 15:50:00,135.13,135.15,135.04,135.12,19113.0,124.3167,124.3351,124.2339,124.3075,19113.0
2017-12-15 15:55:00,135.13,135.21,135.01,135.18,75074.0,124.3167,124.3903,124.2063,124.3627,75074.0
2017-12-18 09:30:00,135.34,135.5,135.18,135.19,14357.0,124.8857,125.0333,124.738,124.7472,14357.0
2017-12-18 09:35:00,135.3,135.7,135.29,135.7,17980.0,124.8488,125.2179,124.8395,125.2179,17980.0
2017-12-18 09:40:00,135.7,135.94,135.7,135.94,5770.0,125.2179,125.4393,125.2179,125.4393,5770.0
2017-12-18 09:45:00,135.85,135.93,135.73,135.8,5102.0,125.3563,125.4301,125.2455,125.3101,5102.0
2017-12-18 09:50:00,135.81,136.06,135.77,136.06,5271.0,125.3194,125.55,125.2824,125.55,5271.0
2017-12-18 09:55:00,136.06,136.06,135.88,135.94,2141.0,125.55,125.55,125.3839,125.4393,2141.0
2017-12-18 10:00:00,135.88,135.93,135.82,135.88,4869.0,125.3839,125.4301,125.3286,125.3839,4869.0
2017-12-18 10:05:00,135.9,136.16,135.9,136.02,4704.0,125.4024,125.6423,125.4024,125.5131,4704.0
2017-12-18 10:10:00,135.99,136.16,135.93,136.16,4166.0,125.4855,125.6423,125.4301,125.6423,4166.0
2017-12-18 10:15:00,136.16,136.19,136.06,136.06,14063.0,125.6423,125.67,125.55,125.55,14063.0
2017-12-18 10:20:00,135.97,136.04,135.83,135.84,7182.0,125.467,125.5316,125.3378,125.347,7182.0
2017-12-18 10:25:00,135.84,135.92,135.73,135.92,10650.0,125.347,125.4209,125.2455,125.4209,10650.0
2017-12-18 10:30:00,135.92,136.06,135.89,136.06,22397.0,125.4209,125.55,125.3932,125.55,22397.0
2017-12-18 10:35:00,136.05,136.3,135.89,136.04,31741.0,125.5408,125.7715,125.3932,125.5316,31741.0
2017-12-18 10:40:00,136.05,136.25,135.69,135.69,36228.0,125.5408,125.7254,125.2086,125.2086,36228.0
2017-12-18 10:45:00,135.77,135.83,135.69,135.7,6000.0,125.2824,125.3378,125.2086,125.2179,6000.0
2017-12-18 10:50:00,135.74,135.8,135.69,135.78,3330.0,125.2548,125.3101,125.2086,125.2917,3330.0
2017-12-18 10:55:00,135.78,135.91,135.72,135.72,13705.0,125.2917,125.4116,125.2363,125.2363,13705.0
2017-12-18 11:00:00,135.7,135.75,135.6,135.73,26793.0,125.2179,125.264,125.1256,125.2455,26793.0
2017-12-18 11:05:00,135.75,135.92,135.56,135.71,33685.0,125.264,125.4209,125.0887,125.2271,33685.0
2017-12-18 11:10:00,135.69,135.86,135.66,135.75,23308.0,125.2086,125.3655,125.1809,125.264,23308.0
2017-12-18 11:15:00,135.73,135.94,135.66,135.8,18384.0,125.2455,125.4393,125.1809,125.3101,18384.0
2017-12-18 11:20:00,135.83,135.85,135.7,135.7,23953.0,125.3378,125.3563,125.2179,125.2179,23953.0
2017-12-18 11:25:00,135.7,135.7,135.54,135.56,8818.0,125.2179,125.2179,125.0702,125.0887,8818.0
2017-12-18 11:30:00,135.51,135.51,135.39,135.46,3759.0,125.0425,125.0425,124.9318,124.9964,3759.0
2017-12-18 11:35:00,135.47,135.64,135.3,135.58,34019.0,125.0056,125.1625,124.8488,125.1071,34019.0
2017-12-18 11:40:00,135.55,135.65,135.53,135.63,10200.0,125.0794,125.1717,125.061,125.1533,10200.0
2017-12-18 11:45:00,135.63,135.63,135.41,135.47,12444.0,125.1533,125.1533,124.9503,125.0056,12444.0
2017-12-18 11:50:00,135.47,135.78,135.47,135.78,3665.0,125.0056,125.2917,125.0056,125.2917,3665.0
2017-12-18 11:55:00,135.7,135.72,135.56,135.69,3423.0,125.2179,125.2363,125.0887,125.2086,3423.0
2017-12-18 12:00:00,135.68,135.8,135.64,135.74,7500.0,125.1994,125.3101,125.1625,125.2548,7500.0
2017-12-18 12:05:00,135.77,135.8,135.7,135.73,5300.0,125.2824,125.3101,125.2179,125.2455,5300.0
2017-12-18 12:10:00,135.71,135.71,135.57,135.68,5087.0,125.2271,125.2271,125.0979,125.1994,5087.0
2017-12-18 12:15:00,135.68,135.81,135.68,135.75,1696.0,125.1994,125.3194,125.1994,125.264,1696.0
2017-12-18 12:20:00,135.74,135.82,135.74,135.82,5100.0,125.2548,125.3286,125.2548,125.3286,5100.0
2017-12-18 12:25:00,135.84,135.95,135.74,135.75,7425.0,125.347,125.4485,125.2548,125.264,7425.0
2017-12-18 12:30:00,135.79,135.92,135.64,135.7,10476.0,125.3009,125.4209,125.1625,125.2179,10476.0
2017-12-18 12:35:00,135.68,135.88,135.66,135.88,6203.0,125.1994,125.3839,125.1809,125.3839,6203.0
2017-12-18 12:40:00,135.88,135.94,135.87,135.88,6870.0,125.3839,125.4393,125.3747,125.3839,6870.0
2017-12-18 12:45:00,135.9,135.91,135.73,135.76,5574.0,125.4024,125.4116,125.2455,125.2732,5574.0
2017-12-18 12:50:00,135.73,135.89,135.73,135.88,5731.0,125.2455,125.3932,125.2455,125.3839,5731.0
2017-12-18 12:55:00,135.9,135.91,135.86,135.9,3765.0,125.4024,125.4116,125.3655,125.4024,3765.0
2017-12-18 13:00:00,135.87,135.91,135.84,135.84,3500.0,125.3747,125.4116,125.347,125.347,3500.0
2017-12-18 13:05:00,135.89,135.99,135.86,135.9,9811.0,125.3932,125.4855,125.3655,125.4024,9811.0
2017-12-18 13:10:00,135.93,135.94,135.85,135.9,6879.0,125.4301,125.4393,125.3563,125.4024,6879.0
2017-12-18 13:15:00,135.92,135.95,135.86,135.86,3969.0,125.4209,125.4485,125.3655,125.3655,3969.0
2017-12-18 13:20:00,135.83,135.92,135.81,135.92,5153.0,125.3378,125.4209,125.3194,125.4209,5153.0
2017-12-18 13:25:00,135.91,135.95,135.72,135.8,8781.0,125.4116,125.4485,125.2363,125.3101,8781.0
2017-12-18 13:30:00,135.85,135.85,135.76,135.79,2800.0,125.3563,125.3563,125.2732,125.3009,2800.0
2017-12-18 13:35:00,135.82,135.82,135.66,135.67,4567.0,125.3286,125.3286,125.1809,125.1902,4567.0
2017-12-18 13:40:00,135.64,135.69,135.55,135.55,5405.0,125.1625,125.2086,125.0794,125.0794,5405.0
2017-12-18 13:45:00,135.5,135.55,135.45,135.46,7649.0,125.0333,125.0794,124.9872,124.9964,7649.0
2017-12-18 13:50:00,135.48,135.52,135.45,135.51,6267.0,125.0148,125.0518,124.9872,125.0425,6267.0
2017-12-18 13:55:00,135.5,135.52,135.38,135.47,9119.0,125.0333,125.0518,124.9226,125.0056,9119.0
2017-12-18 14:00:00,135.45,135.5,135.43,135.44,3558.0,124.9872,125.0333,124.9687,124.9779,3558.0
2017-12-18 14:05:00,135.42,135.51,135.42,135.51,5517.0,124.9595,125.0425,124.9595,125.0425,5517.0
2017-12-18 14:10:00,135.5,135.57,135.47,135.56,6398.0,125.0333,125.0979,125.0056,125.0887,6398.0
2017-12-18 14:15:00,135.53,135.55,135.44,135.5,7207.0,125.061,125.0794,124.9779,125.0333,7207.0
2017-12-18 14:20:00,135.49,135.53,135.48,135.53,4819.0,125.0241,125.061,125.0148,125.061,4819.0
2017-12-18 14:25:00,135.52,135.54,135.49,135.52,3433.0,125.0518,125.0702,125.0241,125.0518,3433.0
2017-12-18 14:30:00,135.55,135.62,135.54,135.62,4900.0,125.0794,125.144,125.0702,125.144,4900.0
2017-12-18 14:35:00,135.62,135.74,135.61,135.7,7676.0,125.144,125.2548,125.1348,125.2179,7676.0
2017-12-18 14:40:00,135.7,135.73,135.64,135.71,7883.0,125.2179,125.2455,125.1625,125.2271,7883.0
2017-12-18 14:45:00,135.7,135.81,135.69,135.81,6410.0,125.2179,125.3194,125.2086,125.3194,6410.0
2017-12-18 14:50:00,135.78,135.79,135.72,135.74,7266.0,125.2917,125.3009,125.2363,125.2548,7266.0
2017-12-18 14:55:00,135.74,135.86,135.71,135.86,6531.0,125.2548,125.3655,125.2271,125.3655,6531.0
2017-12-18 15:00:00,135.85,135.85,135.7,135.7,9797.0,125.3563,125.3563,125.2179,125.2179,9797.0
2017-12-18 15:05:00,135.69,135.86,135.69,135.73,29335.0,125.2086,125.3655,125.2086,125.2455,29335.0
2017-12-18 15:10:00,135.75,135.82,135.71,135.8,20491.0,125.264,125.3286,125.2271,125.3101,20491.0
2017-12-18 15:15:00,135.8,135.84,135.78,135.82,25076.0,125.3101,125.347,125.2917,125.3286,25076.0
2017-12-18 15:20:00,135.83,135.86,135.77,135.77,22512.0,125.3378,125.3655,125.2824,125.2824,22512.0
2017-12-18 15:25:00,135.76,135.8,135.75,135.77,10291.0,125.2732,125.3101,125.264,125.2824,10291.0
2017-12-18 15:30:00,135.79,135.82,135.76,135.78,14411.0,125.3009,125.3286,125.2732,125.2917,14411.0
2017-12-18 15:35:00,135.78,135.83,135.75,135.79,26701.0,125.2917,125.3378,125.264,125.3009,26701.0
2017-12-18 15:40:00,135.79,135.86,135.75,135.79,15011.0,125.3009,125.3655,125.264,125.3009,15011.0
2017-12-18 15:45:00,135.79,135.93,135.78,135.9,19666.0,125.3009,125.4301,125.2917,125.4024,19666.0
2017-12-18 15:50:00,135.9,135.98,135.86,135.95,20027.0,125.4024,125.4762,125.3655,125.4485,20027.0
2017-12-18 15:55:00,135.95,135.95,135.8,135.85,86275.0,125.4485,125.4485,125.3101,125.3563,86275.0
2017-12-19 09:30:00,136.12,136.26,135.84,135.84,21995.0,125.6054,125.7346,125.347,125.347,21995.0
2017-12-19 09:35:00,135.79,135.85,135.48,135.65,10302.0,125.3009,125.3563,125.0148,125.1717,10302.0
2017-12-19 09:40:00,135.72,135.93,135.54,135.75,18468.0,125.2363,125.4301,125.0702,125.264,18468.0
2017-12-19 09:45:00,135.79,135.99,135.76,135.78,6913.0,125.3009,125.4855,125.2732,125.2917,6913.0
2017-12-19 09:50:00,135.8,135.92,135.73,135.73,3100.0,125.3101,125.4209,125.2455,125.2455,3100.0
2017-12-19 09:55:00,135.76,135.84,135.65,135.79,9835.0,125.2732,125.347,125.1717,125.3009,9835.0
2017-12-19 10:00:00,135.8,135.85,135.73,135.73,5234.0,125.3101,125.3563,125.2455,125.2455,5234.0
2017-12-19 10:05:00,135.73,135.79,135.72,135.75,2800.0,125.2455,125.3009,125.2363,125.264,2800.0
2017-12-19 10:10:00,135.78,135.78,135.6,135.63,2120.0,125.2917,125.2917,125.1256,125.1533,2120.0
2017-12-19 10:15:00,135.65,135.76,135.62,135.7,9745.0,125.1717,125.2732,125.144,125.2179,9745.0
2017-12-19 10:20:00,135.73,135.91,135.7,135.84,5086.0,125.2455,125.4116,125.2179,125.347,5086.0
2017-12-19 10:25:00,135.86,135.97,135.81,135.81,4900.0,125.3655,125.467,125.3194,125.3194,4900.0
2017-12-19 10:30:00,135.73,135.85,135.64,135.75,10425.0,125.2455,125.3563,125.1625,125.264,10425.0
2017-12-19 10:35:00,135.73,135.81,135.63,135.72,7634.0,125.2455,125.3194,125.1533,125.2363,7634.0
2017-12-19 10:40:00,135.75,135.75,135.4,135.4,3782.0,125.264,125.264,124.941,124.941,3782.0
2017-12-19 10:45:00,135.44,135.55,135.36,135.44,5899.0,124.9779,125.0794,124.9041,124.9779,5899.0
2017-12-19 10:50:00,135.36,135.46,135.34,135.44,3306.0,124.9041,124.9964,124.8857,124.9779,3306.0
2017-12-19 10:55:00,135.46,135.48,135.42,135.42,2763.0,124.9964,125.0148,124.9595,124.9595,2763.0
2017-12-19 11:00:00,135.47,135.47,135.36,135.41,3130.0,125.0056,125.0056,124.9041,124.9503,3130.0
2017-12-19 11:05:00,135.44,135.44,135.33,135.39,4387.0,124.9779,124.9779,124.8764,124.9318,4387.0
2017-12-19 11:10:00,135.39,135.42,135.26,135.36,7386.0,124.9318,124.9595,124.8118,124.9041,7386.0
2017-12-19 11:15:00,135.38,135.4,135.26,135.26,4726.0,124.9226,124.941,124.8118,124.8118,4726.0
2017-12-19 11:20:00,135.26,135.29,135.19,135.26,6384.0,124.8118,124.8395,124.7472,124.8118,6384.0
2017-12-19 11:25:00,135.24,135.24,135.2,135.22,500.0,124.7934,124.7934,124.7565,124.7749,500.0
2017-12-19 11:30:00,135.22,135.33,135.21,135.32,4527.0,124.7749,124.8764,124.7657,124.8672,4527.0
2017-12-19 11:35:00,135.34,135.34,135.24,135.26,3010.0,124.8857,124.8857,124.7934,124.8118,3010.0
2017-12-19 11:40:00,135.28,135.33,135.24,135.29,4135.0,124.8303,124.8764,124.7934,124.8395,4135.0
2017-12-19 11:45:00,135.33,135.35,135.25,135.34,4323.0,124.8764,124.8949,124.8026,124.8857,4323.0
2017-12-19 11:50:00,135.39,135.45,135.35,135.45,14192.0,124.9318,124.9872,124.8949,124.9872,14192.0
2017-12-19 11:55:00,135.47,135.5,135.34,135.34,10693.0,125.0056,125.0333,124.8857,124.8857,10693.0
2017-12-19 12:00:00,135.32,135.34,135.21,135.21,6626.0,124.8672,124.8857,124.7657,124.7657,6626.0
2017-12-19 12:05:00,135.21,135.24,135.16,135.21,1384.0,124.7657,124.7934,124.7196,124.7657,1384.0
2017-12-19 12:10:00,135.19,135.24,135.13,135.22,9385.0,124.7472,124.7934,124.6919,124.7749,9385.0
2017-12-19 12:15:00,135.22,135.24,135.16,135.23,5092.0,124.7749,124.7934,124.7196,124.7842,5092.0
2017-12-19 12:20:00,135.23,135.27,135.13,135.13,6322.0,124.7842,124.8211,124.6919,124.6919,6322.0
2017-12-19 12:25:00,135.15,135.19,135.12,135.18,4044.0,124.7103,124.7472,124.6827,124.738,4044.0
2017-12-19 12:30:00,135.17,135.23,135.16,135.19,5198.0,124.7288,124.7842,124.7196,124.7472,5198.0
2017-12-19 12:35:00,135.19,135.2,135.1,135.12,3800.0,124.7472,124.7565,124.6642,124.6827,3800.0
2017-12-19 12:40:00,135.12,135.14,135.01,135.02,8060.0,124.6827,124.7011,124.5812,124.5904,8060.0
2017-12-19 12:45:00,135.01,135.07,134.98,135.06,3367.0,124.5812,124.6365,124.5535,124.6273,3367.0
2017-12-19 12:50:00,135.05,135.12,135.05,135.11,3649.0,124.6181,124.6827,124.6181,124.6734,3649.0
2017-12-19 12:55:00,135.13,135.14,135.04,135.04,4398.0,124.6919,124.7011,124.6088,124.6088,4398.0
2017-12-19 13:00:00,135.06,135.07,134.97,135.04,4350.0,124.6273,124.6365,124.5442,124.6088,4350.0
2017-12-19 13:05:00,135.08,135.08,135.01,135.01,1400.0,124.6457,124.6457,124.5812,124.5812,1400.0
2017-12-19 13:10:00,135.0,135.0,134.84,134.85,2398.0,124.5719,124.5719,124.4243,124.4335,2398.0
2017-12-19 13:15:00,134.86,134.95,134.85,134.95,3359.0,124.4427,124.5258,124.4335,124.5258,3359.0
2017-12-19 13:20:00,134.97,134.97,134.95,134.95,2100.0,124.5442,124.5442,124.5258,124.5258,2100.0
2017-12-19 13:25:00,134.94,134.95,134.87,134.9,3156.0,124.5166,124.5258,124.452,124.4796,3156.0
2017-12-19 13:30:00,134.91,135.04,134.9,135.02,7801.0,124.4889,124.6088,124.4796,124.5904,7801.0
2017-12-19 13:35:00,134.99,135.02,134.95,134.99,1630.0,124.5627,124.5904,124.5258,124.5627,1630.0
2017-12-19 13:40:00,135.0,135.04,134.98,135.01,2090.0,124.5719,124.6088,124.5535,124.5812,2090.0
2017-12-19 13:45:00,135.02,135.02,134.93,134.93,2048.0,124.5904,124.5904,124.5073,124.5073,2048.0
2017-12-19 13:50:00,134.96,135.0,134.93,135.0,1900.0,124.535,124.5719,124.5073,124.5719,1900.0
2017-12-19 13:55:00,135.01,135.02,134.96,134.96,3356.0,124.5812,124.5904,124.535,124.535,3356.0
2017-12-19 14:00:00,134.97,135.0,134.96,134.98,2569.0,124.5442,124.5719,124.535,124.5535,2569.0
2017-12-19 14:05:00,134.95,134.98,134.95,134.97,2715.0,124.5258,124.5535,124.5258,124.5442,2715.0
2017-12-19 14:10:00,134.95,135.07,134.95,135.02,7899.0,124.5258,124.6365,124.5258,124.5904,7899.0
2017-12-19 14:15:00,135.04,135.06,135.0,135.04,3636.0,124.6088,124.6273,124.5719,124.6088,3636.0
2017-12-19 14:20:00,135.02,135.09,135.02,135.09,6754.0,124.5904,124.655,124.5904,124.655,6754.0
2017-12-19 14:25:00,135.08,135.1,135.04,135.04,3537.0,124.6457,124.6642,124.6088,124.6088,3537.0
2017-12-19 14:30:00,135.05,135.11,135.03,135.09,3598.0,124.6181,124.6734,124.5996,124.655,3598.0
2017-12-19 14:35:00,135.07,135.11,135.06,135.11,2010.0,124.6365,124.6734,124.6273,124.6734,2010.0
2017-12-19 14:40:00,135.1,135.11,135.05,135.05,3489.0,124.6642,124.6734,124.6181,124.6181,3489.0
2017-12-19 14:45:00,135.05,135.12,135.04,135.07,7298.0,124.6181,124.6827,124.6088,124.6365,7298.0
2017-12-19 14:50:00,135.08,135.11,135.02,135.05,9229.0,124.6457,124.6734,124.5904,124.6181,9229.0
2017-12-19 14:55:00,135.07,135.11,135.06,135.06,3979.0,124.6365,124.6734,124.6273,124.6273,3979.0
2017-12-19 15:00:00,135.07,135.12,135.04,135.12,3993.0,124.6365,124.6827,124.6088,124.6827,3993.0
2017-12-19 15:05:00,135.11,135.11,135.03,135.04,5879.0,124.6734,124.6734,124.5996,124.6088,5879.0
2017-12-19 15:10:00,135.02,135.07,135.02,135.07,4108.0,124.5904,124.6365,124.5904,124.6365,4108.0
2017-12-19 15:15:00,135.08,135.12,135.06,135.11,3434.0,124.6457,124.6827,124.6273,124.6734,3434.0
2017-12-19 15:20:00,135.14,135.22,135.14,135.2,5208.0,124.7011,124.7749,124.7011,124.7565,5208.0
2017-12-19 15:25:00,135.2,135.23,135.19,135.22,4242.0,124.7565,124.7842,124.7472,124.7749,4242.0
2017-12-19 15:30:00,135.23,135.24,135.19,135.21,7444.0,124.7842,124.7934,124.7472,124.7657,7444.0
2017-12-19 15:35:00,135.21,135.25,135.2,135.24,13157.0,124.7657,124.8026,124.7565,124.7934,13157.0
2017-12-19 15:40:00,135.22,135.23,135.13,135.14,14017.0,124.7749,124.7842,124.6919,124.7011,14017.0
2017-12-19 15:45:00,135.11,135.16,135.09,135.16,17364.0,124.6734,124.7196,124.655,124.7196,17364.0
2017-12-19 15:50:00,135.16,135.23,135.16,135.23,20031.0,124.7196,124.7842,124.7196,124.7842,20031.0
2017-12-19 15:55:00,135.21,135.24,135.04,135.11,42514.0,124.7657,124.7934,124.6088,124.6734,42514.0
2017-12-20 09:30:00,135.41,135.79,135.23,135.4,25347.0,124.9503,125.3009,124.7842,124.941,25347.0
2017-12-20 09:35:00,135.36,135.36,135.07,135.1,4802.0,124.9041,124.9041,124.6365,124.6642,4802.0
2017-12-20 09:40:00,135.23,135.53,135.15,135.39,8575.0,124.7842,125.061,124.7103,124.9318,8575.0
2017-12-20 09:45:00,135.35,135.44,134.85,135.06,11039.0,124.8949,124.9779,124.4335,124.6273,11039.0
2017-12-20 09:50:00,135.1,135.39,135.1,135.33,6826.0,124.6642,124.9318,124.6642,124.8764,6826.0
2017-12-20 09:55:00,135.41,135.44,135.12,135.12,8554.0,124.9503,124.9779,124.6827,124.6827,8554.0
2017-12-20 10:00:00,135.23,135.39,135.03,135.29,8448.0,124.7842,124.9318,124.5996,124.8395,8448.0
2017-12-20 10:05:00,135.23,135.27,135.07,135.21,4619.0,124.7842,124.8211,124.6365,124.7657,4619.0
2017-12-20 10:10:00,135.25,135.54,135.25,135.27,11870.0,124.8026,125.0702,124.8026,124.8211,11870.0
2017-12-20 10:15:00,135.29,135.39,135.12,135.23,11773.0,124.8395,124.9318,124.6827,124.7842,11773.0
2017-12-20 10:20:00,135.23,135.43,135.18,135.38,14687.0,124.7842,124.9687,124.738,124.9226,14687.0
2017-12-20 10:25:00,135.33,135.34,135.17,135.19,7567.0,124.8764,124.8857,124.7288,124.7472,7567.0
2017-12-20 10:30:00,135.16,135.2,134.85,134.85,16138.0,124.7196,124.7565,124.4335,124.4335,16138.0
2017-12-20 10:35:00,134.96,135.08,134.8,134.85,28347.0,124.535,124.6457,124.3874,124.4335,28347.0
2017-12-20 10:40:00,134.94,135.01,134.89,134.89,9579.0,124.5166,124.5812,124.4704,124.4704,9579.0
2017-12-20 10:45:00,134.93,135.12,134.93,135.06,12357.0,124.5073,124.6827,124.5073,124.6273,12357.0
2017-12-20 10:50:00,135.05,135.13,134.93,134.99,7011.0,124.6181,124.6919,124.5073,124.5627,7011.0
2017-12-20 10:55:00,134.98,135.09,134.95,135.09,6800.0,124.5535,124.655,124.5258,124.655,6800.0
2017-12-20 11:00:00,135.07,135.09,135.01,135.06,5950.0,124.6365,124.655,124.5812,124.6273,5950.0
2017-12-20 11:05:00,135.03,135.32,135.03,135.31,13419.0,124.5996,124.8672,124.5996,124.858,13419.0
2017-12-20 11:10:00,135.29,135.36,135.2,135.22,6300.0,124.8395,124.9041,124.7565,124.7749,6300.0
2017-12-20 11:15:00,135.17,135.25,135.13,135.17,13650.0,124.7288,124.8026,124.6919,124.7288,13650.0
2017-12-20 11:20:00,135.1,135.17,135.09,135.11,5183.0,124.6642,124.7288,124.655,124.6734,5183.0
2017-12-20 11:25:00,135.15,135.16,135.0,135.08,6287.0,124.7103,124.7196,124.5719,124.6457,6287.0
2017-12-20 11:30:00,135.08,135.08,134.96,134.98,5600.0,124.6457,124.6457,124.535,124.5535,5600.0
2017-12-20 11:35:00,134.98,135.05,134.95,135.0,3800.0,124.5535,124.6181,124.5258,124.5719,3800.0
2017-12-20 11:40:00,135.0,135.01,134.9,134.99,14687.0,124.5719,124.5812,124.4796,124.5627,14687.0
2017-12-20 11:45:00,134.99,135.06,134.97,135.04,16255.0,124.5627,124.6273,124.5442,124.6088,16255.0
2017-12-20 11:50:00,135.01,135.01,134.83,134.89,10820.0,124.5812,124.5812,124.4151,124.4704,10820.0
2017-12-20 11:55:00,134.97,135.02,134.95,134.95,6759.0,124.5442,124.5904,124.5258,124.5258,6759.0
2017-12-20 12:00:00,134.95,135.01,134.9,135.01,8050.0,124.5258,124.5812,124.4796,124.5812,8050.0
2017-12-20 12:05:00,135.0,135.1,135.0,135.04,7099.0,124.5719,124.6642,124.5719,124.6088,7099.0
2017-12-20 12:10:00,135.03,135.1,135.01,135.03,5081.0,124.5996,124.6642,124.5812,124.5996,5081.0
2017-12-20 12:15:00,135.04,135.06,134.95,135.01,3600.0,124.6088,124.6273,124.5258,124.5812,3600.0
2017-12-20 12:20:00,134.95,135.01,134.94,135.01,5100.0,124.5258,124.5812,124.5166,124.5812,5100.0
2017-12-20 12:25:00,134.99,135.04,134.98,135.0,3678.0,124.5627,124.6088,124.5535,124.5719,3678.0
2017-12-20 12:30:00,134.99,135.05,134.99,134.99,4750.0,124.5627,124.6181,124.5627,124.5627,4750.0
2017-12-20 12:35:00,135.0,135.0,134.9,134.94,5288.0,124.5719,124.5719,124.4796,124.5166,5288.0
2017-12-20 12:40:00,134.97,135.0,134.92,134.97,12949.0,124.5442,124.5719,124.4981,124.5442,12949.0
2017-12-20 12:45:00,134.96,135.01,134.91,134.99,4910.0,124.535,124.5812,124.4889,124.5627,4910.0
2017-12-20 12:50:00,135.0,135.0,134.95,134.98,4678.0,124.5719,124.5719,124.5258,124.5535,4678.0
2017-12-20 12:55:00,134.96,135.05,134.94,134.98,10997.0,124.535,124.6181,124.5166,124.5535,10997.0
2017-12-20 13:00:00,134.97,135.03,134.97,135.02,2000.0,124.5442,124.5996,124.5442,124.5904,2000.0
2017-12-20 13:05:00,134.99,135.03,134.99,135.01,3800.0,124.5627,124.5996,124.5627,124.5812,3800.0
2017-12-20 13:10:00,135.0,135.01,134.96,134.98,5095.0,124.5719,124.5812,124.535,124.5535,5095.0
2017-12-20 13:15:00,134.98,135.04,134.97,135.0,4600.0,124.5535,124.6088,124.5442,124.5719,4600.0
2017-12-20 13:20:00,135.02,135.04,135.0,135.01,3100.0,124.5904,124.6088,124.5719,124.5812,3100.0
2017-12-20 13:25:00,135.01,135.01,134.99,134.99,2649.0,124.5812,124.5812,124.5627,124.5627,2649.0
2017-12-20 13:30:00,134.99,135.03,134.97,134.98,5618.0,124.5627,124.5996,124.5442,124.5535,5618.0
2017-12-20 13:35:00,134.98,135.03,134.92,134.92,11787.0,124.5535,124.5996,124.4981,124.4981,11787.0
2017-12-20 13:40:00,134.93,135.0,134.91,134.97,16403.0,124.5073,124.5719,124.4889,124.5442,16403.0
2017-12-20 13:45:00,134.98,135.03,134.96,135.0,9938.0,124.5535,124.5996,124.535,124.5719,9938.0
2017-12-20 13:50:00,135.0,135.04,134.99,134.99,4902.0,124.5719,124.6088,124.5627,124.5627,4902.0
2017-12-20 13:55:00,134.99,135.02,134.95,135.0,13043.0,124.5627,124.5904,124.5258,124.5719,13043.0
2017-12-20 14:00:00,135.0,135.0,134.78,134.81,13733.0,124.5719,124.5719,124.3689,124.3966,13733.0
2017-12-20 14:05:00,134.79,134.81,134.61,134.75,7319.0,124.3781,124.3966,124.212,124.3412,7319.0
2017-12-20 14:10:00,134.72,134.86,134.72,134.83,8772.0,124.3136,124.4427,124.3136,124.4151,8772.0
2017-12-20 14:15:00,134.81,134.83,134.66,134.66,5634.0,124.3966,124.4151,124.2582,124.2582,5634.0
2017-12-20 14:20:00,134.71,134.71,134.58,134.61,9346.0,124.3043,124.3043,124.1844,124.212,9346.0
2017-12-20 14:25:00,134.59,134.59,134.4,134.54,7477.0,124.1936,124.1936,124.0183,124.1475,7477.0
2017-12-20 14:30:00,134.52,134.57,134.48,134.56,9292.0,124.129,124.1751,124.0921,124.1659,9292.0
2017-12-20 14:35:00,134.56,134.58,134.52,134.52,6542.0,124.1659,124.1844,124.129,124.129,6542.0
2017-12-20 14:40:00,134.52,134.55,134.48,134.48,6585.0,124.129,124.1567,124.0921,124.0921,6585.0
2017-12-20 14:45:00,134.5,134.53,134.46,134.46,6295.0,124.1105,124.1382,124.0736,124.0736,6295.0
2017-12-20 14:50:00,134.47,134.5,134.35,134.41,8945.0,124.0829,124.1105,123.9721,124.0275,8945.0
2017-12-20 14:55:00,134.41,134.45,134.31,134.37,7324.0,124.0275,124.0644,123.9352,123.9906,7324.0
2017-12-20 15:00:00,134.38,134.55,134.37,134.55,7445.0,123.9998,124.1567,123.9906,124.1567,7445.0
2017-12-20 15:05:00,134.57,134.57,134.37,134.37,11048.0,124.1751,124.1751,123.9906,123.9906,11048.0
2017-12-20 15:10:00,134.38,134.45,134.35,134.35,12008.0,123.9998,124.0644,123.9721,123.9721,12008.0
2017-12-20 15:15:00,134.35,134.5,134.32,134.46,10877.0,123.9721,124.1105,123.9445,124.0736,10877.0
2017-12-20 15:20:00,134.46,134.47,134.36,134.39,11760.0,124.0736,124.0829,123.9814,124.009,11760.0
2017-12-20 15:25:00,134.39,134.4,134.3,134.32,14016.0,124.009,124.0183,123.926,123.9445,14016.0
2017-12-20 15:30:00,134.33,134.45,134.33,134.44,14767.0,123.9537,124.0644,123.9537,124.0552,14767.0
2017-12-20 15:35:00,134.44,134.44,134.27,134.29,17280.0,124.0552,124.0552,123.8983,123.9168,17280.0
2017-12-20 15:40:00,134.29,134.32,134.25,134.29,23030.0,123.9168,123.9445,123.8799,123.9168,23030.0
2017-12-20 15:45:00,134.29,134.33,134.23,134.33,25396.0,123.9168,123.9537,123.8614,123.9537,25396.0
2017-12-20 15:50:00,134.32,134.32,134.22,134.23,31270.0,123.9445,123.9445,123.8522,123.8614,31270.0
2017-12-20 15:55:00,134.24,134.24,134.02,134.08,82800.0,123.8706,123.8706,123.6676,123.723,82800.0
2017-12-21 09:30:00,134.6,134.84,134.55,134.73,16574.0,124.2028,124.4243,124.1567,124.3228,16574.0
2017-12-21 09:35:00,134.88,134.88,134.41,134.62,7225.0,124.4612,124.4612,124.0275,124.2213,7225.0
2017-12-21 09:40:00,134.61,134.68,134.41,134.41,7711.0,124.212,124.2766,124.0275,124.0275,7711.0
2017-12-21 09:45:00,134.39,134.59,134.38,134.43,7384.0,124.009,124.1936,123.9998,124.046,7384.0
2017-12-21 09:50:00,134.51,134.58,134.27,134.34,5951.0,124.1198,124.1844,123.8983,123.9629,5951.0
2017-12-21 09:55:00,134.38,134.49,134.3,134.37,4499.0,123.9998,124.1013,123.926,123.9906,4499.0
2017-12-21 10:00:00,134.29,134.3,134.04,134.04,5435.0,123.9168,123.926,123.6861,123.6861,5435.0
2017-12-21 10:05:00,134.04,134.14,134.04,134.07,5511.0,123.6861,123.7784,123.6861,123.7138,5511.0
2017-12-21 10:10:00,134.08,134.09,134.01,134.01,7011.0,123.723,123.7322,123.6584,123.6584,7011.0
2017-12-21 10:15:00,134.01,134.04,133.87,133.87,3940.0,123.6584,123.6861,123.5292,123.5292,3940.0
2017-12-21 10:20:00,133.87,133.87,133.81,133.81,5088.0,123.5292,123.5292,123.4738,123.4738,5088.0
2017-12-21 10:25:00,133.8,134.02,133.79,134.02,7991.0,123.4646,123.6676,123.4554,123.6676,7991.0
2017-12-21 10:30:00,133.98,134.09,133.98,134.09,4566.0,123.6307,123.7322,123.6307,123.7322,4566.0
2017-12-21 10:35:00,134.09,134.21,134.08,134.21,7485.0,123.7322,123.8429,123.723,123.8429,7485.0
2017-12-21 10:40:00,134.16,134.17,134.07,134.17,5320.0,123.7968,123.806,123.7138,123.806,5320.0
2017-12-21 10:45:00,134.17,134.17,134.04,134.04,2378.0,123.806,123.806,123.6861,123.6861,2378.0
2017-12-21 10:50:00,134.05,134.09,133.92,133.92,2450.0,123.6953,123.7322,123.5753,123.5753,2450.0
2017-12-21 10:55:00,133.92,133.97,133.87,133.87,2752.0,123.5753,123.6215,123.5292,123.5292,2752.0
2017-12-21 11:00:00,133.87,133.91,133.8,133.8,5979.0,123.5292,123.5661,123.4646,123.4646,5979.0
2017-12-21 11:05:00,133.81,133.98,133.8,133.98,8112.0,123.4738,123.6307,123.4646,123.6307,8112.0
2017-12-21 11:10:00,133.96,133.97,133.92,133.95,2799.0,123.6123,123.6215,123.5753,123.603,2799.0
2017-12-21 11:15:00,133.94,134.06,133.87,134.06,12772.0,123.5938,123.7045,123.5292,123.7045,12772.0
2017-12-21 11:20:00,134.07,134.34,134.04,134.25,20961.0,123.7138,123.9629,123.6861,123.8799,20961.0
2017-12-21 11:25:00,134.25,134.26,134.17,134.24,10251.0,123.8799,123.8891,123.806,123.8706,10251.0
2017-12-21 11:30:00,134.24,134.29,134.24,134.26,4107.0,123.8706,123.9168,123.8706,123.8891,4107.0
2017-12-21 11:35:00,134.24,134.29,134.14,134.29,13007.0,123.8706,123.9168,123.7784,123.9168,13007.0
2017-12-21 11:40:00,134.31,134.31,134.18,134.23,15787.0,123.9352,123.9352,123.8153,123.8614,15787.0
2017-12-21 11:45:00,134.24,134.3,134.2,134.22,16650.0,123.8706,123.926,123.8337,123.8522,16650.0
2017-12-21 11:50:00,134.22,134.25,134.17,134.23,20419.0,123.8522,123.8799,123.806,123.8614,20419.0
2017-12-21 11:55:00,134.22,134.22,134.06,134.06,14982.0,123.8522,123.8522,123.7045,123.7045,14982.0
2017-12-21 12:00:00,134.06,134.25,134.06,134.14,22775.0,123.7045,123.8799,123.7045,123.7784,22775.0
2017-12-21 12:05:00,134.13,134.24,134.11,134.2,5000.0,123.7691,123.8706,123.7507,123.8337,5000.0
2017-12-21 12:10:00,134.19,134.23,134.19,134.21,1687.0,123.8245,123.8614,123.8245,123.8429,1687.0
2017-12-21 12:15:00,134.21,134.23,134.16,134.16,4643.0,123.8429,123.8614,123.7968,123.7968,4643.0
2017-12-21 12:20:00,134.15,134.21,134.11,134.19,3428.0,123.7876,123.8429,123.7507,123.8245,3428.0
2017-12-21 12:25:00,134.26,134.26,134.23,134.23,2516.0,123.8891,123.8891,123.8614,123.8614,2516.0
2017-12-21 12:30:00,134.21,134.22,134.2,134.22,1000.0,123.8429,123.8522,123.8337,123.8522,1000.0
2017-12-21 12:35:00,134.2,134.2,134.09,134.12,4974.0,123.8337,123.8337,123.7322,123.7599,4974.0
2017-12-21 12:40:00,134.1,134.11,134.06,134.06,2690.0,123.7414,123.7507,123.7045,123.7045,2690.0
2017-12-21 12:45:00,134.09,134.11,134.06,134.06,2700.0,123.7322,123.7507,123.7045,123.7045,2700.0
2017-12-21 12:50:00,134.06,134.1,133.95,134.04,6713.0,123.7045,123.7414,123.603,123.6861,6713.0
2017-12-21 12:55:00,134.06,134.12,134.05,134.05,3879.0,123.7045,123.7599,123.6953,123.6953,3879.0
2017-12-21 13:00:00,134.08,134.1,134.07,134.08,1856.0,123.723,123.7414,123.7138,123.723,1856.0
2017-12-21 13:05:00,134.05,134.07,134.03,134.03,3103.0,123.6953,123.7138,123.6769,123.6769,3103.0
2017-12-21 13:10:00,134.04,134.08,134.03,134.06,3040.0,123.6861,123.723,123.6769,123.7045,3040.0
2017-12-21 13:15:00,134.07,134.12,134.06,134.08,1788.0,123.7138,123.7599,123.7045,123.723,1788.0
2017-12-21 13:20:00,134.01,134.06,134.01,134.06,1761.0,123.6584,123.7045,123.6584,123.7045,1761.0
2017-12-21 13:25:00,134.05,134.05,133.94,133.95,2600.0,123.6953,123.6953,123.5938,123.603,2600.0
2017-12-21 13:30:00,133.94,133.96,133.75,133.88,9968.0,123.5938,123.6123,123.4185,123.5384,9968.0
2017-12-21 13:35:00,133.88,134.17,133.88,133.95,7818.0,123.5384,123.806,123.5384,123.603,7818.0
2017-12-21 13:40:00,133.97,133.99,133.89,133.94,6626.0,123.6215,123.6399,123.5477,123.5938,6626.0
2017-12-21 13:45:00,133.92,133.92,133.89,133.9,2998.0,123.5753,123.5753,123.5477,123.5569,2998.0
2017-12-21 13:50:00,133.91,133.99,133.89,133.97,4067.0,123.5661,123.6399,123.5477,123.6215,4067.0
2017-12-21 13:55:00,133.99,134.01,133.94,134.01,2669.0,123.6399,123.6584,123.5938,123.6584,2669.0
2017-12-21 14:00:00,133.99,133.99,133.84,133.86,7487.0,123.6399,123.6399,123.5015,123.52,7487.0
2017-12-21 14:05:00,133.84,133.88,133.78,133.88,6500.0,123.5015,123.5384,123.4462,123.5384,6500.0
2017-12-21 14:10:00,133.9,133.92,133.85,133.88,4301.0,123.5569,123.5753,123.5108,123.5384,4301.0
2017-12-21 14:15:00,133.88,133.89,133.84,133.88,3187.0,123.5384,123.5477,123.5015,123.5384,3187.0
2017-12-21 14:20:00,133.89,133.92,133.87,133.92,5800.0,123.5477,123.5753,123.5292,123.5753,5800.0
2017-12-21 14:25:00,133.94,134.04,133.94,134.04,7992.0,123.5938,123.6861,123.5938,123.6861,7992.0
2017-12-21 14:30:00,134.03,134.03,133.97,134.0,8041.0,123.6769,123.6769,123.6215,123.6492,8041.0
2017-12-21 14:35:00,134.01,134.02,133.88,133.92,8189.0,123.6584,123.6676,123.5384,123.5753,8189.0
2017-12-21 14:40:00,133.92,133.98,133.89,133.98,9481.0,123.5753,123.6307,123.5477,123.6307,9481.0
2017-12-21 14:45:00,133.96,134.0,133.93,133.99,4685.0,123.6123,123.6492,123.5846,123.6399,4685.0
2017-12-21 14:50:00,133.97,133.97,133.9,133.95,5383.0,123.6215,123.6215,123.5569,123.603,5383.0
2017-12-21 14:55:00,133.94,133.94,133.91,133.94,5967.0,123.5938,123.5938,123.5661,123.5938,5967.0
2017-12-21 15:00:00,133.94,133.94,133.84,133.85,5726.0,123.5938,123.5938,123.5015,123.5108,5726.0
2017-12-21 15:05:00,133.85,133.91,133.84,133.91,8803.0,123.5108,123.5661,123.5015,123.5661,8803.0
2017-12-21 15:10:00,133.9,133.96,133.9,133.94,4242.0,123.5569,123.6123,123.5569,123.5938,4242.0
2017-12-21 15:15:00,133.94,133.94,133.85,133.9,9149.0,123.5938,123.5938,123.5108,123.5569,9149.0
2017-12-21 15:20:00,133.87,133.89,133.81,133.83,5314.0,123.5292,123.5477,123.4738,123.4923,5314.0
2017-12-21 15:25:00,133.83,133.84,133.63,133.65,10559.0,123.4923,123.5015,123.3077,123.3262,10559.0
2017-12-21 15:30:00,133.66,133.76,133.66,133.73,8556.0,123.3354,123.4277,123.3354,123.4,8556.0
2017-12-21 15:35:00,133.74,133.77,133.68,133.73,12107.0,123.4093,123.4369,123.3539,123.4,12107.0
2017-12-21 15:40:00,133.73,133.73,133.62,133.62,10169.0,123.4,123.4,123.2985,123.2985,10169.0
2017-12-21 15:45:00,133.62,133.64,133.53,133.56,13891.0,123.2985,123.317,123.2155,123.2432,13891.0
2017-12-21 15:50:00,133.56,133.56,133.47,133.48,19080.0,123.2432,123.2432,123.1601,123.1693,19080.0
2017-12-21 15:55:00,133.48,133.58,133.41,133.54,86560.0,123.1693,123.2616,123.1047,123.2247,86560.0
2017-12-22 09:30:00,133.75,133.95,133.42,133.46,13911.0,123.4185,123.603,123.114,123.1509,13911.0
2017-12-22 09:35:00,133.59,133.62,133.44,133.59,1600.0,123.2708,123.2985,123.1324,123.2708,1600.0
2017-12-22 09:40:00,133.6,133.75,133.58,133.58,2407.0,123.2801,123.4185,123.2616,123.2616,2407.0
2017-12-22 09:45:00,133.69,133.69,133.25,133.3,3402.0,123.3631,123.3631,122.9571,123.0032,3402.0
2017-12-22 09:50:00,133.26,133.39,133.23,133.36,4726.0,122.9663,123.0863,122.9386,123.0586,4726.0
2017-12-22 09:55:00,133.39,133.71,133.39,133.69,3150.0,123.0863,123.3816,123.0863,123.3631,3150.0
2017-12-22 10:00:00,133.69,133.76,133.6,133.66,5867.0,123.3631,123.4277,123.2801,123.3354,5867.0
2017-12-22 10:05:00,133.72,133.82,133.72,133.76,5618.0,123.3908,123.4831,123.3908,123.4277,5618.0
2017-12-22 10:10:00,133.77,133.77,133.58,133.58,1280.0,123.4369,123.4369,123.2616,123.2616,1280.0
2017-12-22 10:15:00,133.59,133.6,133.58,133.59,800.0,123.2708,123.2801,123.2616,123.2708,800.0
2017-12-22 10:20:00,133.6,133.62,133.48,133.49,4199.0,123.2801,123.2985,123.1693,123.1786,4199.0
2017-12-22 10:25:00,133.5,133.58,133.47,133.49,4997.0,123.1878,123.2616,123.1601,123.1786,4997.0
2017-12-22 10:30:00,133.43,133.52,133.39,133.4,7300.0,123.1232,123.2062,123.0863,123.0955,7300.0
2017-12-22 10:35:00,133.41,133.41,133.29,133.29,2593.0,123.1047,123.1047,122.994,122.994,2593.0
2017-12-22 10:40:00,133.24,133.44,133.23,133.27,10845.0,122.9479,123.1324,122.9386,122.9756,10845.0
2017-12-22 10:45:00,133.28,133.38,133.28,133.35,4100.0,122.9848,123.0771,122.9848,123.0494,4100.0
2017-12-22 10:50:00,133.32,133.62,133.31,133.55,9680.0,123.0217,123.2985,123.0125,123.2339,9680.0
2017-12-22 10:55:00,133.53,133.57,133.42,133.42,6945.0,123.2155,123.2524,123.114,123.114,6945.0
2017-12-22 11:00:00,133.38,133.52,133.37,133.49,8470.0,123.0771,123.2062,123.0678,123.1786,8470.0
2017-12-22 11:05:00,133.47,133.58,133.43,133.53,8784.0,123.1601,123.2616,123.1232,123.2155,8784.0
2017-12-22 11:10:00,133.52,133.53,133.44,133.44,3426.0,123.2062,123.2155,123.1324,123.1324,3426.0
2017-12-22 11:15:00,133.44,133.47,133.42,133.46,5272.0,123.1324,123.1601,123.114,123.1509,5272.0
2017-12-22 11:20:00,133.45,133.53,133.45,133.52,3103.0,123.1417,123.2155,123.1417,123.2062,3103.0
2017-12-22 11:25:00,133.52,133.52,133.43,133.43,3610.0,123.2062,123.2062,123.1232,123.1232,3610.0
2017-12-22 11:30:00,133.45,133.5,133.22,133.45,17201.0,123.1417,123.1878,122.9294,123.1417,17201.0
2017-12-22 11:35:00,133.42,133.5,133.36,133.44,9972.0,123.114,123.1878,123.0586,123.1324,9972.0
2017-12-22 11:40:00,133.41,133.54,133.29,133.48,16424.0,123.1047,123.2247,122.994,123.1693,16424.0
2017-12-22 11:45:00,133.48,133.56,133.48,133.53,4691.0,123.1693,123.2432,123.1693,123.2155,4691.0
2017-12-22 11:50:00,133.54,133.57,133.51,133.53,2200.0,123.2247,123.2524,123.197,123.2155,2200.0
2017-12-22 11:55:00,133.53,133.58,133.43,133.49,3264.0,123.2155,123.2616,123.1232,123.1786,3264.0
2017-12-22 12:00:00,133.49,133.63,133.49,133.63,2658.0,123.1786,123.3077,123.1786,123.3077,2658.0
2017-12-22 12:05:00,133.63,133.67,133.6,133.64,2083.0,123.3077,123.3447,123.2801,123.317,2083.0
2017-12-22 12:10:00,133.62,133.64,133.6,133.61,1200.0,123.2985,123.317,123.2801,123.2893,1200.0
2017-12-22 12:15:00,133.61,133.61,133.54,133.57,3096.0,123.2893,123.2893,123.2247,123.2524,3096.0
2017-12-22 12:20:00,133.61,133.61,133.59,133.61,523.0,123.2893,123.2893,123.2708,123.2893,523.0
2017-12-22 12:25:00,133.61,133.7,133.61,133.64,2329.0,123.2893,123.3723,123.2893,123.317,2329.0
2017-12-22 12:30:00,133.67,133.69,133.67,133.68,900.0,123.3447,123.3631,123.3447,123.3539,900.0
2017-12-22 12:35:00,133.7,133.75,133.7,133.72,1800.0,123.3723,123.4185,123.3723,123.3908,1800.0
2017-12-22 12:40:00,133.72,133.85,133.71,133.82,3506.0,123.3908,123.5108,123.3816,123.4831,3506.0
2017-12-22 12:45:00,133.8,133.87,133.78,133.78,3500.0,123.4646,123.5292,123.4462,123.4462,3500.0
2017-12-22 12:50:00,133.78,133.81,133.78,133.81,800.0,123.4462,123.4738,123.4462,123.4738,800.0
2017-12-22 12:55:00,133.82,133.82,133.79,133.79,2984.0,123.4831,123.4831,123.4554,123.4554,2984.0
2017-12-22 13:00:00,133.8,133.82,133.76,133.82,2989.0,123.4646,123.4831,123.4277,123.4831,2989.0
2017-12-22 13:05:00,133.82,133.84,133.8,133.84,1965.0,123.4831,123.5015,123.4646,123.5015,1965.0
2017-12-22 13:10:00,133.84,133.95,133.84,133.95,2731.0,123.5015,123.603,123.5015,123.603,2731.0
2017-12-22 13:15:00,133.93,133.95,133.87,133.87,2938.0,123.5846,123.603,123.5292,123.5292,2938.0
2017-12-22 13:20:00,133.87,133.87,133.85,133.86,220.0,123.5292,123.5292,123.5108,123.52,220.0
2017-12-22 13:25:00,133.86,133.93,133.86,133.9,2004.0,123.52,123.5846,123.52,123.5569,2004.0
2017-12-22 13:30:00,133.89,133.95,133.89,133.95,3125.0,123.5477,123.603,123.5477,123.603,3125.0
2017-12-22 13:35:00,133.94,133.95,133.87,133.9,2932.0,123.5938,123.603,123.5292,123.5569,2932.0
2017-12-22 13:40:00,133.86,133.92,133.86,133.9,2583.0,123.52,123.5753,123.52,123.5569,2583.0
2017-12-22 13:45:00,133.91,133.98,133.91,133.98,4827.0,123.5661,123.6307,123.5661,123.6307,4827.0
2017-12-22 13:50:00,133.99,134.02,133.97,134.02,3798.0,123.6399,123.6676,123.6215,123.6676,3798.0
2017-12-22 13:55:00,134.02,134.04,133.94,134.02,6733.0,123.6676,123.6861,123.5938,123.6676,6733.0
2017-12-22 14:00:00,134.02,134.02,133.99,134.0,2661.0,123.6676,123.6676,123.6399,123.6492,2661.0
2017-12-22 14:05:00,134.01,134.03,134.0,134.02,1300.0,123.6584,123.6769,123.6492,123.6676,1300.0
2017-12-22 14:10:00,134.0,134.07,134.0,134.07,3406.0,123.6492,123.7138,123.6492,123.7138,3406.0
2017-12-22 14:15:00,134.06,134.15,134.06,134.14,3421.0,123.7045,123.7876,123.7045,123.7784,3421.0
2017-12-22 14:20:00,134.15,134.19,134.09,134.1,4295.0,123.7876,123.8245,123.7322,123.7414,4295.0
2017-12-22 14:25:00,134.11,134.19,134.08,134.17,3254.0,123.7507,123.8245,123.723,123.806,3254.0
2017-12-22 14:30:00,134.15,134.16,134.09,134.14,2896.0,123.7876,123.7968,123.7322,123.7784,2896.0
2017-12-22 14:35:00,134.15,134.15,134.09,134.13,4150.0,123.7876,123.7876,123.7322,123.7691,4150.0
2017-12-22 14:40:00,134.12,134.13,134.05,134.07,5808.0,123.7599,123.7691,123.6953,123.7138,5808.0
2017-12-22 14:45:00,134.07,134.14,134.07,134.11,3568.0,123.7138,123.7784,123.7138,123.7507,3568.0
2017-12-22 14:50:00,134.11,134.11,133.99,134.0,5428.0,123.7507,123.7507,123.6399,123.6492,5428.0
2017-12-22 14:55:00,134.0,134.03,133.91,133.97,3586.0,123.6492,123.6769,123.5661,123.6215,3586.0
2017-12-22 15:00:00,133.95,133.97,133.88,133.89,4231.0,123.603,123.6215,123.5384,123.5477,4231.0
2017-12-22 15:05:00,133.87,133.91,133.85,133.88,4200.0,123.5292,123.5661,123.5108,123.5384,4200.0
2017-12-22 15:10:00,133.89,133.97,133.89,133.92,3256.0,123.5477,123.6215,123.5477,123.5753,3256.0
2017-12-22 15:15:00,133.93,133.94,133.9,133.92,3985.0,123.5846,123.5938,123.5569,123.5753,3985.0
2017-12-22 15:20:00,133.94,133.98,133.86,133.87,3700.0,123.5938,123.6307,123.52,123.5292,3700.0
2017-12-22 15:25:00,133.9,133.93,133.81,133.87,4787.0,123.5569,123.5846,123.4738,123.5292,4787.0
2017-12-22 15:30:00,133.88,133.92,133.88,133.92,4059.0,123.5384,123.5753,123.5384,123.5753,4059.0
2017-12-22 15:35:00,133.93,134.0,133.93,133.98,7058.0,123.5846,123.6492,123.5846,123.6307,7058.0
2017-12-22 15:40:00,133.98,134.03,133.92,133.92,6974.0,123.6307,123.6769,123.5753,123.5753,6974.0
2017-12-22 15:45:00,133.93,133.99,133.92,133.97,10717.0,123.5846,123.6399,123.5753,123.6215,10717.0
2017-12-22 15:50:00,133.96,133.96,133.88,133.89,8926.0,123.6123,123.6123,123.5384,123.5477,8926.0
2017-12-22 15:55:00,133.89,133.99,133.89,133.96,43539.0,123.5477,123.6399,123.5477,123.6123,43539.0
2017-12-26 09:30:00,133.99,134.25,133.98,133.98,5735.0,123.6399,123.8799,123.6307,123.6307,5735.0
2017-12-26 09:35:00,134.0,134.03,133.92,133.94,2500.0,123.6492,123.6769,123.5753,123.5938,2500.0
2017-12-26 09:40:00,133.98,134.08,133.84,134.08,3686.0,123.6307,123.723,123.5015,123.723,3686.0
2017-12-26 09:45:00,134.08,134.12,134.02,134.07,920.0,123.723,123.7599,123.6676,123.7138,920.0
2017-12-26 09:50:00,134.1,134.11,134.02,134.05,1999.0,123.7414,123.7507,123.6676,123.6953,1999.0
2017-12-26 09:55:00,133.98,134.04,133.98,134.04,1200.0,123.6307,123.6861,123.6307,123.6861,1200.0
2017-12-26 10:00:00,134.03,134.06,133.97,133.98,1289.0,123.6769,123.7045,123.6215,123.6307,1289.0
2017-12-26 10:05:00,133.97,134.01,133.96,133.98,2031.0,123.6215,123.6584,123.6123,123.6307,2031.0
2017-12-26 10:10:00,133.9,133.9,133.88,133.88,300.0,123.5569,123.5569,123.5384,123.5384,300.0
2017-12-26 10:15:00,133.91,133.92,133.86,133.91,1535.0,123.5661,123.5753,123.52,123.5661,1535.0
2017-12-26 10:20:00,133.85,133.86,133.83,133.83,1000.0,123.5108,123.52,123.4923,123.4923,1000.0
2017-12-26 10:25:00,133.84,133.85,133.83,133.84,487.0,123.5015,123.5108,123.4923,123.5015,487.0
2017-12-26 10:30:00,133.85,133.87,133.81,133.82,2165.0,123.5108,123.5292,123.4738,123.4831,2165.0
2017-12-26 10:35:00,133.81,133.81,133.59,133.62,2095.0,123.4738,123.4738,123.2708,123.2985,2095.0
2017-12-26 10:40:00,133.61,133.64,133.55,133.64,5459.0,123.2893,123.317,123.2339,123.317,5459.0
2017-12-26 10:45:00,133.67,133.77,133.67,133.77,1900.0,123.3447,123.4369,123.3447,123.4369,1900.0
2017-12-26 10:50:00,133.77,133.83,133.75,133.75,900.0,123.4369,123.4923,123.4185,123.4185,900.0
2017-12-26 10:55:00,133.75,133.75,133.75,133.75,0.0,123.4185,123.4185,123.4185,123.4185,0.0
2017-12-26 11:00:00,133.62,133.67,133.62,133.67,782.0,123.2985,123.3447,123.2985,123.3447,782.0
2017-12-26 11:05:00,133.66,133.68,133.63,133.68,1975.0,123.3354,123.3539,123.3077,123.3539,1975.0
2017-12-26 11:10:00,133.66,133.72,133.64,133.71,1038.0,123.3354,123.3908,123.317,123.3816,1038.0
2017-12-26 11:15:00,133.76,133.8,133.7,133.7,500.0,123.4277,123.4646,123.3723,123.3723,500.0
2017-12-26 11:20:00,133.74,133.79,133.72,133.79,700.0,123.4093,123.4554,123.3908,123.4554,700.0
2017-12-26 11:25:00,133.71,133.74,133.71,133.74,2300.0,123.3816,123.4093,123.3816,123.4093,2300.0
2017-12-26 11:30:00,133.73,133.74,133.67,133.67,2590.0,123.4,123.4093,123.3447,123.3447,2590.0
2017-12-26 11:35:00,133.65,133.7,133.65,133.67,700.0,123.3262,123.3723,123.3262,123.3447,700.0
2017-12-26 11:40:00,133.65,133.66,133.62,133.64,795.0,123.3262,123.3354,123.2985,123.317,795.0
2017-12-26 11:45:00,133.62,133.66,133.57,133.59,2893.0,123.2985,123.3354,123.2524,123.2708,2893.0
2017-12-26 11:50:00,133.56,133.64,133.56,133.57,2600.0,123.2432,123.317,123.2432,123.2524,2600.0
2017-12-26 11:55:00,133.57,133.62,133.56,133.58,2735.0,123.2524,123.2985,123.2432,123.2616,2735.0
2017-12-26 12:00:00,133.65,133.65,133.62,133.64,800.0,123.3262,123.3262,123.2985,123.317,800.0
2017-12-26 12:05:00,133.61,133.71,133.59,133.71,3700.0,123.2893,123.3816,123.2708,123.3816,3700.0
2017-12-26 12:10:00,133.69,133.7,133.69,133.69,100.0,123.3631,123.3723,123.3631,123.3631,100.0
2017-12-26 12:15:00,133.7,133.7,133.63,133.66,3017.0,123.3723,123.3723,123.3077,123.3354,3017.0
2017-12-26 12:20:00,133.63,133.63,133.61,133.61,1426.0,123.3077,123.3077,123.2893,123.2893,1426.0
2017-12-26 12:25:00,133.64,133.65,133.59,133.62,1106.0,123.317,123.3262,123.2708,123.2985,1106.0
2017-12-26 12:30:00,133.6,133.62,133.59,133.62,929.0,123.2801,123.2985,123.2708,123.2985,929.0
2017-12-26 12:35:00,133.6,133.6,133.57,133.59,1249.0,123.2801,123.2801,123.2524,123.2708,1249.0
2017-12-26 12:40:00,133.6,133.6,133.59,133.6,475.0,123.2801,123.2801,123.2708,123.2801,475.0
2017-12-26 12:45:00,133.57,133.59,133.52,133.58,1999.0,123.2524,123.2708,123.2062,123.2616,1999.0
2017-12-26 12:50:00,133.57,133.59,133.55,133.57,1189.0,123.2524,123.2708,123.2339,123.2524,1189.0
2017-12-26 12:55:00,133.59,133.65,133.58,133.65,3112.0,123.2708,123.3262,123.2616,123.3262,3112.0
2017-12-26 13:00:00,133.65,133.68,133.65,133.65,3200.0,123.3262,123.3539,123.3262,123.3262,3200.0
2017-12-26 13:05:00,133.62,133.66,133.62,133.64,2705.0,123.2985,123.3354,123.2985,123.317,2705.0
2017-12-26 13:10:00,133.64,133.65,133.6,133.63,3026.0,123.317,123.3262,123.2801,123.3077,3026.0
2017-12-26 13:15:00,133.63,133.64,133.6,133.6,2971.0,123.3077,123.317,123.2801,123.2801,2971.0
2017-12-26 13:20:00,133.59,133.66,133.58,133.65,4409.0,123.2708,123.3354,123.2616,123.3262,4409.0
2017-12-26 13:25:00,133.65,133.67,133.65,133.65,3725.0,123.3262,123.3447,123.3262,123.3262,3725.0
2017-12-26 13:30:00,133.65,133.65,133.56,133.56,11200.0,123.3262,123.3262,123.2432,123.2432,11200.0
2017-12-26 13:35:00,133.58,133.61,133.56,133.58,2500.0,123.2616,123.2893,123.2432,123.2616,2500.0
2017-12-26 13:40:00,133.59,133.66,133.59,133.63,2000.0,123.2708,123.3354,123.2708,123.3077,2000.0
2017-12-26 13:45:00,133.63,133.67,133.6,133.67,1408.0,123.3077,123.3447,123.2801,123.3447,1408.0
2017-12-26 13:50:00,133.67,133.72,133.66,133.71,2410.0,123.3447,123.3908,123.3354,123.3816,2410.0
2017-12-26 13:55:00,133.73,133.74,133.68,133.69,2997.0,123.4,123.4093,123.3539,123.3631,2997.0
2017-12-26 14:00:00,133.66,133.68,133.63,133.64,2974.0,123.3354,123.3539,123.3077,123.317,2974.0
2017-12-26 14:05:00,133.69,133.7,133.61,133.61,1822.0,123.3631,123.3723,123.2893,123.2893,1822.0
2017-12-26 14:10:00,133.6,133.68,133.6,133.65,4133.0,123.2801,123.3539,123.2801,123.3262,4133.0
2017-12-26 14:15:00,133.66,133.66,133.6,133.6,801.0,123.3354,123.3354,123.2801,123.2801,801.0
2017-12-26 14:20:00,133.58,133.63,133.58,133.63,1105.0,123.2616,123.3077,123.2616,123.3077,1105.0
2017-12-26 14:25:00,133.63,133.7,133.62,133.68,2916.0,123.3077,123.3723,123.2985,123.3539,2916.0
2017-12-26 14:30:00,133.67,133.68,133.65,133.68,1415.0,123.3447,123.3539,123.3262,123.3539,1415.0
2017-12-26 14:35:00,133.67,133.73,133.63,133.69,4414.0,123.3447,123.4,123.3077,123.3631,4414.0
2017-12-26 14:40:00,133.69,133.81,133.69,133.76,2085.0,123.3631,123.4738,123.3631,123.4277,2085.0
2017-12-26 14:45:00,133.7,133.72,133.69,133.7,2981.0,123.3723,123.3908,123.3631,123.3723,2981.0
2017-12-26 14:50:00,133.71,133.73,133.66,133.72,5589.0,123.3816,123.4,123.3354,123.3908,5589.0
2017-12-26 14:55:00,133.7,133.78,133.69,133.77,4669.0,123.3723,123.4462,123.3631,123.4369,4669.0
2017-12-26 15:00:00,133.79,133.79,133.7,133.72,4151.0,123.4554,123.4554,123.3723,123.3908,4151.0
2017-12-26 15:05:00,133.72,133.75,133.68,133.73,4135.0,123.3908,123.4185,123.3539,123.4,4135.0
2017-12-26 15:10:00,133.72,133.72,133.68,133.69,2224.0,123.3908,123.3908,123.3539,123.3631,2224.0
2017-12-26 15:15:00,133.68,133.7,133.68,133.68,1861.0,123.3539,123.3723,123.3539,123.3539,1861.0
2017-12-26 15:20:00,133.68,133.7,133.66,133.66,4672.0,123.3539,123.3723,123.3354,123.3354,4672.0
2017-12-26 15:25:00,133.64,133.68,133.63,133.64,2300.0,123.317,123.3539,123.3077,123.317,2300.0
2017-12-26 15:30:00,133.66,133.66,133.64,133.65,2406.0,123.3354,123.3354,123.317,123.3262,2406.0
2017-12-26 15:35:00,133.65,133.67,133.63,133.67,2326.0,123.3262,123.3447,123.3077,123.3447,2326.0
2017-12-26 15:40:00,133.67,133.69,133.64,133.65,8188.0,123.3447,123.3631,123.317,123.3262,8188.0
2017-12-26 15:45:00,133.66,133.72,133.66,133.71,5725.0,123.3354,123.3908,123.3354,123.3816,5725.0
2017-12-26 15:50:00,133.72,133.72,133.6,133.62,4265.0,123.3908,123.3908,123.2801,123.2985,4265.0
2017-12-26 15:55:00,133.61,133.7,133.6,133.69,17303.0,123.2893,123.3723,123.2801,123.3631,17303.0
2017-12-27 09:30:00,133.99,133.99,133.56,133.65,13683.0,123.6399,123.6399,123.2432,123.3262,13683.0
2017-12-27 09:35:00,133.72,133.81,133.69,133.69,3872.0,123.3908,123.4738,123.3631,123.3631,3872.0
2017-12-27 09:40:00,133.9,133.95,133.77,133.87,4829.0,123.5569,123.603,123.4369,123.5292,4829.0
2017-12-27 09:45:00,133.8,133.88,133.79,133.88,1869.0,123.4646,123.5384,123.4554,123.5384,1869.0
2017-12-27 09:50:00,133.89,133.89,133.82,133.82,900.0,123.5477,123.5477,123.4831,123.4831,900.0
2017-12-27 09:55:00,133.79,133.86,133.76,133.8,1700.0,123.4554,123.52,123.4277,123.4646,1700.0
2017-12-27 10:00:00,133.8,133.8,133.65,133.71,1839.0,123.4646,123.4646,123.3262,123.3816,1839.0
2017-12-27 10:05:00,133.71,133.77,133.7,133.73,4356.0,123.3816,123.4369,123.3723,123.4,4356.0
2017-12-27 10:10:00,133.75,133.76,133.7,133.75,1461.0,123.4185,123.4277,123.3723,123.4185,1461.0
2017-12-27 10:15:00,133.76,133.91,133.76,133.86,3520.0,123.4277,123.5661,123.4277,123.52,3520.0
2017-12-27 10:20:00,133.89,133.89,133.85,133.85,211.0,123.5477,123.5477,123.5108,123.5108,211.0
2017-12-27 10:25:00,133.89,134.09,133.81,134.08,5491.0,123.5477,123.7322,123.4738,123.723,5491.0
2017-12-27 10:30:00,134.1,134.12,134.09,134.12,875.0,123.7414,123.7599,123.7322,123.7599,875.0
2017-12-27 10:35:00,134.14,134.14,134.09,134.09,930.0,123.7784,123.7784,123.7322,123.7322,930.0
2017-12-27 10:40:00,134.12,134.14,134.1,134.14,1402.0,123.7599,123.7784,123.7414,123.7784,1402.0
2017-12-27 10:45:00,134.15,134.29,134.11,134.26,4654.0,123.7876,123.9168,123.7507,123.8891,4654.0
2017-12-27 10:50:00,134.29,134.46,134.29,134.34,3585.0,123.9168,124.0736,123.9168,123.9629,3585.0
2017-12-27 10:55:00,134.37,134.48,134.35,134.37,4603.0,123.9906,124.0921,123.9721,123.9906,4603.0
2017-12-27 11:00:00,134.36,134.48,134.36,134.39,1800.0,123.9814,124.0921,123.9814,124.009,1800.0
2017-12-27 11:05:00,134.41,134.47,134.41,134.47,1638.0,124.0275,124.0829,124.0275,124.0829,1638.0
2017-12-27 11:10:00,134.42,134.45,134.39,134.45,3234.0,124.0367,124.0644,124.009,124.0644,3234.0
2017-12-27 11:15:00,134.48,134.48,134.46,134.48,1876.0,124.0921,124.0921,124.0736,124.0921,1876.0
2017-12-27 11:20:00,134.51,134.56,134.47,134.56,5130.0,124.1198,124.1659,124.0829,124.1659,5130.0
2017-12-27 11:25:00,134.53,134.53,134.47,134.47,3254.0,124.1382,124.1382,124.0829,124.0829,3254.0
2017-12-27 11:30:00,134.47,134.5,134.25,134.33,8013.0,124.0829,124.1105,123.8799,123.9537,8013.0
2017-12-27 11:35:00,134.35,134.36,134.26,134.34,2927.0,123.9721,123.9814,123.8891,123.9629,2927.0
2017-12-27 11:40:00,134.33,134.35,134.2,134.22,3961.0,123.9537,123.9721,123.8337,123.8522,3961.0
2017-12-27 11:45:00,134.22,134.26,134.2,134.26,3157.0,123.8522,123.8891,123.8337,123.8891,3157.0
2017-12-27 11:50:00,134.26,134.42,134.26,134.42,5675.0,123.8891,124.0367,123.8891,124.0367,5675.0
2017-12-27 11:55:00,134.47,134.55,134.46,134.5,4905.0,124.0829,124.1567,124.0736,124.1105,4905.0
2017-12-27 12:00:00,134.51,134.54,134.47,134.51,7471.0,124.1198,124.1475,124.0829,124.1198,7471.0
2017-12-27 12:05:00,134.49,134.49,134.39,134.45,4798.0,124.1013,124.1013,124.009,124.0644,4798.0
2017-12-27 12:10:00,134.47,134.5,134.46,134.48,1001.0,124.0829,124.1105,124.0736,124.0921,1001.0
2017-12-27 12:15:00,134.46,134.46,134.42,134.44,1627.0,124.0736,124.0736,124.0367,124.0552,1627.0
2017-12-27 12:20:00,134.45,134.45,134.39,134.39,1685.0,124.0644,124.0644,124.009,124.009,1685.0
2017-12-27 12:25:00,134.33,134.44,134.32,134.41,5493.0,123.9537,124.0552,123.9445,124.0275,5493.0
2017-12-27 12:30:00,134.42,134.42,134.32,134.32,1100.0,124.0367,124.0367,123.9445,123.9445,1100.0
2017-12-27 12:35:00,134.31,134.36,134.31,134.35,3387.0,123.9352,123.9814,123.9352,123.9721,3387.0
2017-12-27 12:40:00,134.29,134.29,134.26,134.27,1244.0,123.9168,123.9168,123.8891,123.8983,1244.0
2017-12-27 12:45:00,134.27,134.27,134.23,134.24,3819.0,123.8983,123.8983,123.8614,123.8706,3819.0
2017-12-27 12:50:00,134.22,134.22,134.07,134.07,1400.0,123.8522,123.8522,123.7138,123.7138,1400.0
2017-12-27 12:55:00,134.1,134.16,134.1,134.16,1457.0,123.7414,123.7968,123.7414,123.7968,1457.0
2017-12-27 13:00:00,134.13,134.16,134.1,134.16,3814.0,123.7691,123.7968,123.7414,123.7968,3814.0
2017-12-27 13:05:00,134.2,134.26,134.19,134.24,1545.0,123.8337,123.8891,123.8245,123.8706,1545.0
2017-12-27 13:10:00,134.26,134.26,134.2,134.2,2203.0,123.8891,123.8891,123.8337,123.8337,2203.0
2017-12-27 13:15:00,134.2,134.22,134.18,134.21,1200.0,123.8337,123.8522,123.8153,123.8429,1200.0
2017-12-27 13:20:00,134.15,134.19,134.07,134.15,14664.0,123.7876,123.8245,123.7138,123.7876,14664.0
2017-12-27 13:25:00,134.15,134.15,134.11,134.13,2956.0,123.7876,123.7876,123.7507,123.7691,2956.0
2017-12-27 13:30:00,134.14,134.21,134.14,134.17,2629.0,123.7784,123.8429,123.7784,123.806,2629.0
2017-12-27 13:35:00,134.16,134.21,134.14,134.21,1754.0,123.7968,123.8429,123.7784,123.8429,1754.0
2017-12-27 13:40:00,134.21,134.27,134.21,134.25,3661.0,123.8429,123.8983,123.8429,123.8799,3661.0
2017-12-27 13:45:00,134.26,134.31,134.26,134.31,2800.0,123.8891,123.9352,123.8891,123.9352,2800.0
2017-12-27 13:50:00,134.29,134.29,134.26,134.26,1870.0,123.9168,123.9168,123.8891,123.8891,1870.0
2017-12-27 13:55:00,134.27,134.37,134.25,134.37,3960.0,123.8983,123.9906,123.8799,123.9906,3960.0
2017-12-27 14:00:00,134.37,134.4,134.31,134.31,1600.0,123.9906,124.0183,123.9352,123.9352,1600.0
2017-12-27 14:05:00,134.31,134.32,134.29,134.31,3094.0,123.9352,123.9445,123.9168,123.9352,3094.0
2017-12-27 14:10:00,134.31,134.32,134.23,134.24,3912.0,123.9352,123.9445,123.8614,123.8706,3912.0
2017-12-27 14:15:00,134.22,134.25,134.18,134.23,5521.0,123.8522,123.8799,123.8153,123.8614,5521.0
2017-12-27 14:20:00,134.24,134.24,134.15,134.15,1457.0,123.8706,123.8706,123.7876,123.7876,1457.0
2017-12-27 14:25:00,134.14,134.23,134.14,134.22,3039.0,123.7784,123.8614,123.7784,123.8522,3039.0
2017-12-27 14:30:00,134.23,134.25,134.21,134.21,2639.0,123.8614,123.8799,123.8429,123.8429,2639.0
2017-12-27 14:35:00,134.21,134.22,134.16,134.22,3209.0,123.8429,123.8522,123.7968,123.8522,3209.0
2017-12-27 14:40:00,134.23,134.25,134.2,134.22,3468.0,123.8614,123.8799,123.8337,123.8522,3468.0
2017-12-27 14:45:00,134.23,134.24,134.21,134.23,8365.0,123.8614,123.8706,123.8429,123.8614,8365.0
2017-12-27 14:50:00,134.23,134.28,134.19,134.26,11920.0,123.8614,123.9075,123.8245,123.8891,11920.0
2017-12-27 14:55:00,134.26,134.29,134.21,134.21,9359.0,123.8891,123.9168,123.8429,123.8429,9359.0
2017-12-27 15:00:00,134.2,134.23,134.12,134.12,4478.0,123.8337,123.8614,123.7599,123.7599,4478.0
2017-12-27 15:05:00,134.13,134.16,134.12,134.15,3558.0,123.7691,123.7968,123.7599,123.7876,3558.0
2017-12-27 15:10:00,134.15,134.19,134.11,134.11,4326.0,123.7876,123.8245,123.7507,123.7507,4326.0
2017-12-27 15:15:00,134.12,134.12,134.04,134.05,3587.0,123.7599,123.7599,123.6861,123.6953,3587.0
2017-12-27 15:20:00,134.02,134.06,134.02,134.02,2653.0,123.6676,123.7045,123.6676,123.6676,2653.0
2017-12-27 15:25:00,134.05,134.05,134.0,134.03,3269.0,123.6953,123.6953,123.6492,123.6769,3269.0
2017-12-27 15:30:00,134.05,134.06,134.04,134.06,3568.0,123.6953,123.7045,123.6861,123.7045,3568.0
2017-12-27 15:35:00,134.05,134.05,134.0,134.0,6566.0,123.6953,123.6953,123.6492,123.6492,6566.0
2017-12-27 15:40:00,133.98,134.02,133.97,134.0,5795.0,123.6307,123.6676,123.6215,123.6492,5795.0
2017-12-27 15:45:00,133.99,134.07,133.99,134.04,7892.0,123.6399,123.7138,123.6399,123.6861,7892.0
2017-12-27 15:50:00,134.05,134.09,134.04,134.05,11139.0,123.6953,123.7322,123.6861,123.6953,11139.0
2017-12-27 15:55:00,134.06,134.12,133.99,134.09,31635.0,123.7045,123.7599,123.6399,123.7322,31635.0
2017-12-28 09:30:00,134.52,134.53,134.03,134.2,12719.0,124.129,124.1382,123.6769,123.8337,12719.0
2017-12-28 09:35:00,134.26,134.39,133.81,134.37,9199.0,123.8891,124.009,123.4738,123.9906,9199.0
2017-12-28 09:40:00,134.37,134.52,134.28,134.41,8495.0,123.9906,124.129,123.9075,124.0275,8495.0
2017-12-28 09:45:00,134.39,134.5,134.28,134.34,5225.0,124.009,124.1105,123.9075,123.9629,5225.0
2017-12-28 09:50:00,134.39,134.45,134.33,134.34,8362.0,124.009,124.0644,123.9537,123.9629,8362.0
2017-12-28 09:55:00,134.38,134.62,134.34,134.62,6757.0,123.9998,124.2213,123.9629,124.2213,6757.0
2017-12-28 10:00:00,134.62,134.62,134.37,134.38,5823.0,124.2213,124.2213,123.9906,123.9998,5823.0
2017-12-28 10:05:00,134.33,134.48,134.3,134.41,8043.0,123.9537,124.0921,123.926,124.0275,8043.0
2017-12-28 10:10:00,134.34,134.37,134.25,134.26,8179.0,123.9629,123.9906,123.8799,123.8891,8179.0
2017-12-28 10:15:00,134.23,134.56,134.23,134.51,6439.0,123.8614,124.1659,123.8614,124.1198,6439.0
2017-12-28 10:20:00,134.46,134.47,134.38,134.4,2961.0,124.0736,124.0829,123.9998,124.0183,2961.0
2017-12-28 10:25:00,134.4,134.4,134.16,134.16,5264.0,124.0183,124.0183,123.7968,123.7968,5264.0
2017-12-28 10:30:00,134.18,134.35,134.17,134.34,5273.0,123.8153,123.9721,123.806,123.9629,5273.0
2017-12-28 10:35:00,134.31,134.32,134.27,134.27,2058.0,123.9352,123.9445,123.8983,123.8983,2058.0
2017-12-28 10:40:00,134.27,134.31,134.26,134.31,4725.0,123.8983,123.9352,123.8891,123.9352,4725.0
2017-12-28 10:45:00,134.31,134.46,134.28,134.38,2384.0,123.9352,124.0736,123.9075,123.9998,2384.0
2017-12-28 10:50:00,134.38,134.38,134.27,134.27,2652.0,123.9998,123.9998,123.8983,123.8983,2652.0
2017-12-28 10:55:00,134.31,134.31,134.24,134.28,3199.0,123.9352,123.9352,123.8706,123.9075,3199.0
2017-12-28 11:00:00,134.28,134.3,134.18,134.18,3004.0,123.9075,123.926,123.8153,123.8153,3004.0
2017-12-28 11:05:00,134.16,134.16,134.03,134.03,3919.0,123.7968,123.7968,123.6769,123.6769,3919.0
2017-12-28 11:10:00,134.07,134.12,134.02,134.1,3468.0,123.7138,123.7599,123.6676,123.7414,3468.0
2017-12-28 11:15:00,134.12,134.17,134.09,134.12,4009.0,123.7599,123.806,123.7322,123.7599,4009.0
2017-12-28 11:20:00,134.14,134.14,134.09,134.1,2356.0,123.7784,123.7784,123.7322,123.7414,2356.0
2017-12-28 11:25:00,134.11,134.16,134.02,134.16,4444.0,123.7507,123.7968,123.6676,123.7968,4444.0
2017-12-28 11:30:00,134.13,134.16,134.13,134.16,3125.0,123.7691,123.7968,123.7691,123.7968,3125.0
2017-12-28 11:35:00,134.17,134.22,134.17,134.22,1901.0,123.806,123.8522,123.806,123.8522,1901.0
2017-12-28 11:40:00,134.22,134.25,134.21,134.24,3400.0,123.8522,123.8799,123.8429,123.8706,3400.0
2017-12-28 11:45:00,134.24,134.26,134.22,134.24,4805.0,123.8706,123.8891,123.8522,123.8706,4805.0
2017-12-28 11:50:00,134.24,134.26,134.22,134.24,4544.0,123.8706,123.8891,123.8522,123.8706,4544.0
2017-12-28 11:55:00,134.24,134.31,134.24,134.29,2000.0,123.8706,123.9352,123.8706,123.9168,2000.0
2017-12-28 12:00:00,134.32,134.34,134.3,134.3,4335.0,123.9445,123.9629,123.926,123.926,4335.0
2017-12-28 12:05:00,134.27,134.27,134.11,134.12,1526.0,123.8983,123.8983,123.7507,123.7599,1526.0
2017-12-28 12:10:00,134.09,134.11,134.01,134.04,2990.0,123.7322,123.7507,123.6584,123.6861,2990.0
2017-12-28 12:15:00,134.02,134.13,134.02,134.12,1624.0,123.6676,123.7691,123.6676,123.7599,1624.0
2017-12-28 12:20:00,134.11,134.12,134.04,134.1,1950.0,123.7507,123.7599,123.6861,123.7414,1950.0
2017-12-28 12:25:00,134.11,134.11,134.07,134.07,1954.0,123.7507,123.7507,123.7138,123.7138,1954.0
2017-12-28 12:30:00,134.08,134.11,134.05,134.08,7099.0,123.723,123.7507,123.6953,123.723,7099.0
2017-12-28 12:35:00,134.09,134.16,134.08,134.14,4765.0,123.7322,123.7968,123.723,123.7784,4765.0
2017-12-28 12:40:00,134.13,134.17,134.12,134.16,2130.0,123.7691,123.806,123.7599,123.7968,2130.0
2017-12-28 12:45:00,134.16,134.16,134.1,134.12,2289.0,123.7968,123.7968,123.7414,123.7599,2289.0
2017-12-28 12:50:00,134.09,134.09,134.03,134.06,2470.0,123.7322,123.7322,123.6769,123.7045,2470.0
2017-12-28 12:55:00,134.04,134.13,134.03,134.13,5034.0,123.6861,123.7691,123.6769,123.7691,5034.0
2017-12-28 13:00:00,134.13,134.18,134.12,134.17,4292.0,123.7691,123.8153,123.7599,123.806,4292.0
2017-12-28 13:05:00,134.15,134.16,134.05,134.12,9283.0,123.7876,123.7968,123.6953,123.7599,9283.0
2017-12-28 13:10:00,134.08,134.18,134.08,134.15,5832.0,123.723,123.8153,123.723,123.7876,5832.0
2017-12-28 13:15:00,134.16,134.17,134.12,134.13,1300.0,123.7968,123.806,123.7599,123.7691,1300.0
2017-12-28 13:20:00,134.12,134.13,134.1,134.1,3541.0,123.7599,123.7691,123.7414,123.7414,3541.0
2017-12-28 13:25:00,134.1,134.1,134.04,134.04,1373.0,123.7414,123.7414,123.6861,123.6861,1373.0
2017-12-28 13:30:00,134.03,134.04,134.0,134.04,6423.0,123.6769,123.6861,123.6492,123.6861,6423.0
2017-12-28 13:35:00,134.07,134.07,134.02,134.06,1710.0,123.7138,123.7138,123.6676,123.7045,1710.0
2017-12-28 13:40:00,134.06,134.15,134.02,134.1,5045.0,123.7045,123.7876,123.6676,123.7414,5045.0
2017-12-28 13:45:00,134.11,134.11,134.07,134.07,2498.0,123.7507,123.7507,123.7138,123.7138,2498.0
2017-12-28 13:50:00,134.06,134.08,134.04,134.04,3242.0,123.7045,123.723,123.6861,123.6861,3242.0
2017-12-28 13:55:00,134.02,134.11,134.0,134.09,2995.0,123.6676,123.7507,123.6492,123.7322,2995.0
2017-12-28 14:00:00,134.09,134.13,134.07,134.13,3262.0,123.7322,123.7691,123.7138,123.7691,3262.0
2017-12-28 14:05:00,134.13,134.15,134.09,134.09,2100.0,123.7691,123.7876,123.7322,123.7322,2100.0
2017-12-28 14:10:00,134.07,134.17,134.05,134.11,5414.0,123.7138,123.806,123.6953,123.7507,5414.0
2017-12-28 14:15:00,134.1,134.11,134.07,134.09,2886.0,123.7414,123.7507,123.7138,123.7322,2886.0
2017-12-28 14:20:00,134.09,134.13,134.08,134.09,4768.0,123.7322,123.7691,123.723,123.7322,4768.0
2017-12-28 14:25:00,134.07,134.08,133.98,133.98,3844.0,123.7138,123.723,123.6307,123.6307,3844.0
2017-12-28 14:30:00,134.0,134.07,133.98,134.05,3984.0,123.6492,123.7138,123.6307,123.6953,3984.0
2017-12-28 14:35:00,134.06,134.08,134.05,134.06,2220.0,123.7045,123.723,123.6953,123.7045,2220.0
2017-12-28 14:40:00,134.05,134.17,134.05,134.14,6673.0,123.6953,123.806,123.6953,123.7784,6673.0
2017-12-28 14:45:00,134.13,134.23,134.13,134.19,2925.0,123.7691,123.8614,123.7691,123.8245,2925.0
2017-12-28 14:50:00,134.22,134.23,134.19,134.19,3257.0,123.8522,123.8614,123.8245,123.8245,3257.0
2017-12-28 14:55:00,134.2,134.24,134.18,134.23,5359.0,123.8337,123.8706,123.8153,123.8614,5359.0
2017-12-28 15:00:00,134.28,134.3,134.21,134.22,5966.0,123.9075,123.926,123.8429,123.8522,5966.0
2017-12-28 15:05:00,134.21,134.21,134.13,134.14,3047.0,123.8429,123.8429,123.7691,123.7784,3047.0
2017-12-28 15:10:00,134.12,134.15,134.1,134.15,7075.0,123.7599,123.7876,123.7414,123.7876,7075.0
2017-12-28 15:15:00,134.15,134.16,134.13,134.14,7184.0,123.7876,123.7968,123.7691,123.7784,7184.0
2017-12-28 15:20:00,134.14,134.16,134.12,134.14,9044.0,123.7784,123.7968,123.7599,123.7784,9044.0
2017-12-28 15:25:00,134.14,134.18,134.13,134.16,6602.0,123.7784,123.8153,123.7691,123.7968,6602.0
2017-12-28 15:30:00,134.16,134.24,134.14,134.2,7294.0,123.7968,123.8706,123.7784,123.8337,7294.0
2017-12-28 15:35:00,134.21,134.31,134.2,134.29,9403.0,123.8429,123.9352,123.8337,123.9168,9403.0
2017-12-28 15:40:00,134.28,134.43,134.28,134.43,14075.0,123.9075,124.046,123.9075,124.046,14075.0
2017-12-28 15:45:00,134.42,134.43,134.38,134.4,14291.0,124.0367,124.046,123.9998,124.0183,14291.0
2017-12-28 15:50:00,134.41,134.53,134.4,134.53,19549.0,124.0275,124.1382,124.0183,124.1382,19549.0
2017-12-28 15:55:00,134.52,134.54,134.46,134.49,47247.0,124.129,124.1475,124.0736,124.1013,47247.0
2017-12-29 09:30:00,135.03,135.51,134.67,134.79,13462.0,124.5996,125.0425,124.2674,124.3781,13462.0
2017-12-29 09:35:00,134.75,135.0,134.59,134.86,6433.0,124.3412,124.5719,124.1936,124.4427,6433.0
2017-12-29 09:40:00,134.86,134.87,134.73,134.82,1629.0,124.4427,124.452,124.3228,124.4058,1629.0
2017-12-29 09:45:00,134.79,134.96,134.73,134.88,4755.0,124.3781,124.535,124.3228,124.4612,4755.0
2017-12-29 09:50:00,134.9,134.95,134.78,134.78,4565.0,124.4796,124.5258,124.3689,124.3689,4565.0
2017-12-29 09:55:00,134.77,134.92,134.77,134.83,3036.0,124.3597,124.4981,124.3597,124.4151,3036.0
2017-12-29 10:00:00,134.82,134.87,134.7,134.75,2448.0,124.4058,124.452,124.2951,124.3412,2448.0
2017-12-29 10:05:00,134.74,134.75,134.62,134.66,2200.0,124.332,124.3412,124.2213,124.2582,2200.0
2017-12-29 10:10:00,134.61,134.76,134.59,134.66,2098.0,124.212,124.3505,124.1936,124.2582,2098.0
2017-12-29 10:15:00,134.65,134.7,134.54,134.55,5355.0,124.249,124.2951,124.1475,124.1567,5355.0
2017-12-29 10:20:00,134.63,134.76,134.6,134.75,3124.0,124.2305,124.3505,124.2028,124.3412,3124.0
2017-12-29 10:25:00,134.69,134.79,134.68,134.69,3344.0,124.2859,124.3781,124.2766,124.2859,3344.0
2017-12-29 10:30:00,134.7,134.75,134.64,134.65,1816.0,124.2951,124.3412,124.2397,124.249,1816.0
2017-12-29 10:35:00,134.66,134.78,134.61,134.65,4636.0,124.2582,124.3689,124.212,124.249,4636.0
2017-12-29 10:40:00,134.65,134.69,134.59,134.59,1106.0,124.249,124.2859,124.1936,124.1936,1106.0
2017-12-29 10:45:00,134.61,134.62,134.49,134.5,1997.0,124.212,124.2213,124.1013,124.1105,1997.0
2017-12-29 10:50:00,134.52,134.54,134.47,134.49,5293.0,124.129,124.1475,124.0829,124.1013,5293.0
2017-12-29 10:55:00,134.46,134.46,134.19,134.43,12170.0,124.0736,124.0736,123.8245,124.046,12170.0
2017-12-29 11:00:00,134.47,134.52,134.35,134.52,3646.0,124.0829,124.129,123.9721,124.129,3646.0
2017-12-29 11:05:00,134.47,134.62,134.47,134.59,3000.0,124.0829,124.2213,124.0829,124.1936,3000.0
2017-12-29 11:10:00,134.61,134.64,134.55,134.55,1300.0,124.212,124.2397,124.1567,124.1567,1300.0
2017-12-29 11:15:00,134.59,134.61,134.48,134.5,2575.0,124.1936,124.212,124.0921,124.1105,2575.0
2017-12-29 11:20:00,134.47,134.53,134.43,134.53,5332.0,124.0829,124.1382,124.046,124.1382,5332.0
2017-12-29 11:25:00,134.52,134.52,134.39,134.39,1508.0,124.129,124.129,124.009,124.009,1508.0
2017-12-29 11:30:00,134.44,134.44,134.36,134.36,1658.0,124.0552,124.0552,123.9814,123.9814,1658.0
2017-12-29 11:35:00,134.34,134.51,134.34,134.48,2700.0,123.9629,124.1198,123.9629,124.0921,2700.0
2017-12-29 11:40:00,134.51,134.52,134.45,134.45,562.0,124.1198,124.129,124.0644,124.0644,562.0
2017-12-29 11:45:00,134.5,134.64,134.5,134.55,4853.0,124.1105,124.2397,124.1105,124.1567,4853.0
2017-12-29 11:50:00,134.56,134.59,134.51,134.55,2263.0,124.1659,124.1936,124.1198,124.1567,2263.0
2017-12-29 11:55:00,134.56,134.59,134.5,134.5,1615.0,124.1659,124.1936,124.1105,124.1105,1615.0
2017-12-29 12:00:00,134.5,134.54,134.47,134.52,2581.0,124.1105,124.1475,124.0829,124.129,2581.0
2017-12-29 12:05:00,134.52,134.58,134.5,134.54,2941.0,124.129,124.1844,124.1105,124.1475,2941.0
2017-12-29 12:10:00,134.61,134.61,134.53,134.54,1917.0,124.212,124.212,124.1382,124.1475,1917.0
2017-12-29 12:15:00,134.53,134.53,134.49,134.53,1400.0,124.1382,124.1382,124.1013,124.1382,1400.0
2017-12-29 12:20:00,134.54,134.56,134.48,134.48,2199.0,124.1475,124.1659,124.0921,124.0921,2199.0
2017-12-29 12:25:00,134.52,134.53,134.43,134.43,886.0,124.129,124.1382,124.046,124.046,886.0
2017-12-29 12:30:00,134.41,134.5,134.41,134.49,2028.0,124.0275,124.1105,124.0275,124.1013,2028.0
2017-12-29 12:35:00,134.54,134.54,134.45,134.52,2160.0,124.1475,124.1475,124.0644,124.129,2160.0
2017-12-29 12:40:00,134.53,134.53,134.46,134.48,1207.0,124.1382,124.1382,124.0736,124.0921,1207.0
2017-12-29 12:45:00,134.47,134.48,134.43,134.43,815.0,124.0829,124.0921,124.046,124.046,815.0
2017-12-29 12:50:00,134.43,134.47,134.43,134.47,800.0,124.046,124.0829,124.046,124.0829,800.0
2017-12-29 12:55:00,134.46,134.5,134.44,134.45,2835.0,124.0736,124.1105,124.0552,124.0644,2835.0
2017-12-29 13:00:00,134.45,134.45,134.42,134.44,1643.0,124.0644,124.0644,124.0367,124.0552,1643.0
2017-12-29 13:05:00,134.45,134.47,134.45,134.47,1396.0,124.0644,124.0829,124.0644,124.0829,1396.0
2017-12-29 13:10:00,134.45,134.47,134.43,134.43,1800.0,124.0644,124.0829,124.046,124.046,1800.0
2017-12-29 13:15:00,134.44,134.51,134.44,134.51,2425.0,124.0552,124.1198,124.0552,124.1198,2425.0
2017-12-29 13:20:00,134.53,134.54,134.53,134.53,231.0,124.1382,124.1475,124.1382,124.1382,231.0
2017-12-29 13:25:00,134.56,134.6,134.52,134.52,1718.0,124.1659,124.2028,124.129,124.129,1718.0
2017-12-29 13:30:00,134.51,134.51,134.48,134.51,1000.0,124.1198,124.1198,124.0921,124.1198,1000.0
2017-12-29 13:35:00,134.48,134.5,134.44,134.44,1708.0,124.0921,124.1105,124.0552,124.0552,1708.0
2017-12-29 13:40:00,134.48,134.51,134.43,134.46,3455.0,124.0921,124.1198,124.046,124.0736,3455.0
2017-12-29 13:45:00,134.48,134.48,134.46,134.46,705.0,124.0921,124.0921,124.0736,124.0736,705.0
2017-12-29 13:50:00,134.43,134.45,134.42,134.42,1000.0,124.046,124.0644,124.0367,124.0367,1000.0
2017-12-29 13:55:00,134.41,134.5,134.39,134.43,5900.0,124.0275,124.1105,124.009,124.046,5900.0
2017-12-29 14:00:00,134.43,134.47,134.4,134.45,2299.0,124.046,124.0829,124.0183,124.0644,2299.0
2017-12-29 14:05:00,134.46,134.48,134.45,134.47,2201.0,124.0736,124.0921,124.0644,124.0829,2201.0
2017-12-29 14:10:00,134.45,134.48,134.44,134.44,1040.0,124.0644,124.0921,124.0552,124.0552,1040.0
2017-12-29 14:15:00,134.46,134.47,134.45,134.45,2331.0,124.0736,124.0829,124.0644,124.0644,2331.0
2017-12-29 14:20:00,134.45,134.45,134.34,134.35,2878.0,124.0644,124.0644,123.9629,123.9721,2878.0
2017-12-29 14:25:00,134.35,134.38,134.35,134.35,2785.0,123.9721,123.9998,123.9721,123.9721,2785.0
2017-12-29 14:30:00,134.36,134.39,134.35,134.35,2986.0,123.9814,124.009,123.9721,123.9721,2986.0
2017-12-29 14:35:00,134.33,134.34,134.29,134.34,3394.0,123.9537,123.9629,123.9168,123.9629,3394.0
2017-12-29 14:40:00,134.31,134.38,134.31,134.38,2067.0,123.9352,123.9998,123.9352,123.9998,2067.0
2017-12-29 14:45:00,134.33,134.37,134.33,134.37,1968.0,123.9537,123.9906,123.9537,123.9906,1968.0
2017-12-29 14:50:00,134.36,134.36,134.26,134.32,2583.0,123.9814,123.9814,123.8891,123.9445,2583.0
2017-12-29 14:55:00,134.33,134.51,134.32,134.46,5793.0,123.9537,124.1198,123.9445,124.0736,5793.0
2017-12-29 15:00:00,134.43,134.5,134.41,134.45,1711.0,124.046,124.1105,124.0275,124.0644,1711.0
2017-12-29 15:05:00,134.43,134.56,134.43,134.56,4753.0,124.046,124.1659,124.046,124.1659,4753.0
2017-12-29 15:10:00,134.53,134.56,134.49,134.54,5113.0,124.1382,124.1659,124.1013,124.1475,5113.0
2017-12-29 15:15:00,134.53,134.54,134.5,134.52,3400.0,124.1382,124.1475,124.1105,124.129,3400.0
2017-12-29 15:20:00,134.53,134.65,134.53,134.61,2574.0,124.1382,124.249,124.1382,124.212,2574.0
2017-12-29 15:25:00,134.62,134.65,134.58,134.62,4553.0,124.2213,124.249,124.1844,124.2213,4553.0
2017-12-29 15:30:00,134.63,134.63,134.56,134.56,3988.0,124.2305,124.2305,124.1659,124.1659,3988.0
2017-12-29 15:35:00,134.55,134.55,134.43,134.43,3857.0,124.1567,124.1567,124.046,124.046,3857.0
2017-12-29 15:40:00,134.43,134.43,134.33,134.33,4259.0,124.046,124.046,123.9537,123.9537,4259.0
2017-12-29 15:45:00,134.36,134.51,134.36,134.51,11807.0,123.9814,124.1198,123.9814,124.1198,11807.0
2017-12-29 15:50:00,134.49,134.49,134.41,134.41,11450.0,124.1013,124.1013,124.0275,124.0275,11450.0
2017-12-29 15:55:00,134.4,134.42,134.2,134.2,43408.0,124.0183,124.0367,123.8337,123.8337,43408.0
2018-01-02 09:30:00,134.2,134.8,133.68,134.15,20928.0,123.8337,124.3874,123.3539,123.7876,20928.0
2018-01-02 09:35:00,134.11,134.17,133.89,133.89,6802.0,123.7507,123.806,123.5477,123.5477,6802.0
2018-01-02 09:40:00,133.86,133.92,133.64,133.65,2818.0,123.52,123.5753,123.317,123.3262,2818.0
2018-01-02 09:45:00,133.57,133.6,133.41,133.5,3450.0,123.2524,123.2801,123.1047,123.1878,3450.0
2018-01-02 09:50:00,133.48,133.62,133.43,133.55,3229.0,123.1693,123.2985,123.1232,123.2339,3229.0
2018-01-02 09:55:00,133.54,133.74,133.53,133.59,4165.0,123.2247,123.4093,123.2155,123.2708,4165.0
2018-01-02 10:00:00,133.64,133.64,133.46,133.5,3568.0,123.317,123.317,123.1509,123.1878,3568.0
2018-01-02 10:05:00,133.64,133.74,133.6,133.73,3991.0,123.317,123.4093,123.2801,123.4,3991.0
2018-01-02 10:10:00,133.66,133.73,133.6,133.68,2993.0,123.3354,123.4,123.2801,123.3539,2993.0
2018-01-02 10:15:00,133.69,133.87,133.65,133.78,7122.0,123.3631,123.5292,123.3262,123.4462,7122.0
2018-01-02 10:20:00,133.77,133.81,133.63,133.81,3182.0,123.4369,123.4738,123.3077,123.4738,3182.0
2018-01-02 10:25:00,133.8,133.89,133.77,133.83,3357.0,123.4646,123.5477,123.4369,123.4923,3357.0
2018-01-02 10:30:00,133.84,133.92,133.81,133.81,4251.0,123.5015,123.5753,123.4738,123.4738,4251.0
2018-01-02 10:35:00,133.76,133.79,133.5,133.59,4361.0,123.4277,123.4554,123.1878,123.2708,4361.0
2018-01-02 10:40:00,133.62,133.69,133.57,133.63,4415.0,123.2985,123.3631,123.2524,123.3077,4415.0
2018-01-02 10:45:00,133.65,133.67,133.48,133.5,1900.0,123.3262,123.3447,123.1693,123.1878,1900.0
2018-01-02 10:50:00,133.46,133.6,133.46,133.59,3266.0,123.1509,123.2801,123.1509,123.2708,3266.0
2018-01-02 10:55:00,133.57,133.63,133.5,133.55,4465.0,123.2524,123.3077,123.1878,123.2339,4465.0
2018-01-02 11:00:00,133.56,133.68,133.55,133.67,4607.0,123.2432,123.3539,123.2339,123.3447,4607.0
2018-01-02 11:05:00,133.63,133.72,133.62,133.66,2321.0,123.3077,123.3908,123.2985,123.3354,2321.0
2018-01-02 11:10:00,133.71,133.76,133.62,133.64,5257.0,123.3816,123.4277,123.2985,123.317,5257.0
2018-01-02 11:15:00,133.64,133.74,133.64,133.67,2804.0,123.317,123.4093,123.317,123.3447,2804.0
2018-01-02 11:20:00,133.69,133.69,133.57,133.59,1564.0,123.3631,123.3631,123.2524,123.2708,1564.0
2018-01-02 11:25:00,133.57,133.58,133.47,133.5,2541.0,123.2524,123.2616,123.1601,123.1878,2541.0
2018-01-02 11:30:00,133.52,133.65,133.51,133.58,2609.0,123.2062,123.3262,123.197,123.2616,2609.0
2018-01-02 11:35:00,133.57,133.57,133.5,133.51,2498.0,123.2524,123.2524,123.1878,123.197,2498.0
2018-01-02 11:40:00,133.53,133.58,133.5,133.51,6330.0,123.2155,123.2616,123.1878,123.197,6330.0
2018-01-02 11:45:00,133.53,133.53,133.44,133.49,11315.0,123.2155,123.2155,123.1324,123.1786,11315.0
2018-01-02 11:50:00,133.5,133.62,133.5,133.6,2611.0,123.1878,123.2985,123.1878,123.2801,2611.0
2018-01-02 11:55:00,133.61,133.71,133.54,133.64,3289.0,123.2893,123.3816,123.2247,123.317,3289.0
2018-01-02 12:00:00,133.67,133.79,133.67,133.79,2432.0,123.3447,123.4554,123.3447,123.4554,2432.0
2018-01-02 12:05:00,133.74,133.74,133.68,133.72,3040.0,123.4093,123.4093,123.3539,123.3908,3040.0
2018-01-02 12:10:00,133.71,133.72,133.63,133.7,2692.0,123.3816,123.3908,123.3077,123.3723,2692.0
2018-01-02 12:15:00,133.71,133.82,133.65,133.8,2936.0,123.3816,123.4831,123.3262,123.4646,2936.0
2018-01-02 12:20:00,133.81,133.84,133.75,133.75,1300.0,123.4738,123.5015,123.4185,123.4185,1300.0
2018-01-02 12:25:00,133.77,133.79,133.75,133.77,2090.0,123.4369,123.4554,123.4185,123.4369,2090.0
2018-01-02 12:30:00,133.77,133.87,133.73,133.85,3500.0,123.4369,123.5292,123.4,123.5108,3500.0
2018-01-02 12:35:00,133.9,134.0,133.8,133.95,3808.0,123.5569,123.6492,123.4646,123.603,3808.0
2018-01-02 12:40:00,133.94,133.98,133.86,133.98,6784.0,123.5938,123.6307,123.52,123.6307,6784.0
2018-01-02 12:45:00,133.93,133.99,133.92,133.99,1540.0,123.5846,123.6399,123.5753,123.6399,1540.0
2018-01-02 12:50:00,133.96,134.02,133.93,133.95,3258.0,123.6123,123.6676,123.5846,123.603,3258.0
2018-01-02 12:55:00,133.95,134.0,133.78,133.83,4164.0,123.603,123.6492,123.4462,123.4923,4164.0
2018-01-02 13:00:00,133.86,134.01,133.86,133.97,6352.0,123.52,123.6584,123.52,123.6215,6352.0
2018-01-02 13:05:00,133.93,134.01,133.93,134.01,2015.0,123.5846,123.6584,123.5846,123.6584,2015.0
2018-01-02 13:10:00,134.0,134.14,134.0,134.14,2917.0,123.6492,123.7784,123.6492,123.7784,2917.0
2018-01-02 13:15:00,134.14,134.17,134.08,134.09,5734.0,123.7784,123.806,123.723,123.7322,5734.0
2018-01-02 13:20:00,134.09,134.12,134.0,134.0,3501.0,123.7322,123.7599,123.6492,123.6492,3501.0
2018-01-02 13:25:00,134.0,134.14,134.0,134.14,1105.0,123.6492,123.7784,123.6492,123.7784,1105.0
2018-01-02 13:30:00,134.1,134.16,134.04,134.13,6172.0,123.7414,123.7968,123.6861,123.7691,6172.0
2018-01-02 13:35:00,134.14,134.14,134.07,134.1,1423.0,123.7784,123.7784,123.7138,123.7414,1423.0
2018-01-02 13:40:00,134.09,134.14,134.09,134.1,1537.0,123.7322,123.7784,123.7322,123.7414,1537.0
2018-01-02 13:45:00,134.11,134.18,134.09,134.12,2026.0,123.7507,123.8153,123.7322,123.7599,2026.0
2018-01-02 13:50:00,134.14,134.19,134.1,134.11,2700.0,123.7784,123.8245,123.7414,123.7507,2700.0
2018-01-02 13:55:00,134.12,134.16,134.09,134.15,3581.0,123.7599,123.7968,123.7322,123.7876,3581.0
2018-01-02 14:00:00,134.15,134.19,134.14,134.15,2710.0,123.7876,123.8245,123.7784,123.7876,2710.0
2018-01-02 14:05:00,134.16,134.16,134.11,134.15,2663.0,123.7968,123.7968,123.7507,123.7876,2663.0
2018-01-02 14:10:00,134.14,134.19,134.11,134.11,6505.0,123.7784,123.8245,123.7507,123.7507,6505.0
2018-01-02 14:15:00,134.11,134.18,134.11,134.16,2363.0,123.7507,123.8153,123.7507,123.7968,2363.0
2018-01-02 14:20:00,134.12,134.16,134.07,134.09,2707.0,123.7599,123.7968,123.7138,123.7322,2707.0
2018-01-02 14:25:00,134.09,134.18,134.06,134.18,6605.0,123.7322,123.8153,123.7045,123.8153,6605.0
2018-01-02 14:30:00,134.13,134.2,134.1,134.13,5429.0,123.7691,123.8337,123.7414,123.7691,5429.0
2018-01-02 14:35:00,134.1,134.14,134.03,134.11,4937.0,123.7414,123.7784,123.6769,123.7507,4937.0
2018-01-02 14:40:00,134.14,134.16,134.02,134.02,5030.0,123.7784,123.7968,123.6676,123.6676,5030.0
2018-01-02 14:45:00,134.03,134.04,133.96,133.96,3348.0,123.6769,123.6861,123.6123,123.6123,3348.0
2018-01-02 14:50:00,133.98,134.1,133.98,134.1,5735.0,123.6307,123.7414,123.6307,123.7414,5735.0
2018-01-02 14:55:00,134.1,134.12,134.04,134.12,3781.0,123.7414,123.7599,123.6861,123.7599,3781.0
2018-01-02 15:00:00,134.11,134.18,133.89,134.08,25064.0,123.7507,123.8153,123.5477,123.723,25064.0
2018-01-02 15:05:00,134.1,134.13,134.03,134.04,3808.0,123.7414,123.7691,123.6769,123.6861,3808.0
2018-01-02 15:10:00,134.06,134.08,134.01,134.02,20347.0,123.7045,123.723,123.6584,123.6676,20347.0
2018-01-02 15:15:00,134.01,134.11,133.99,134.05,9135.0,123.6584,123.7507,123.6399,123.6953,9135.0
2018-01-02 15:20:00,134.04,134.15,134.03,134.15,5751.0,123.6861,123.7876,123.6769,123.7876,5751.0
2018-01-02 15:25:00,134.12,134.18,134.02,134.18,8581.0,123.7599,123.8153,123.6676,123.8153,8581.0
2018-01-02 15:30:00,134.15,134.19,134.09,134.12,10857.0,123.7876,123.8245,123.7322,123.7599,10857.0
2018-01-02 15:35:00,134.1,134.29,134.09,134.29,9787.0,123.7414,123.9168,123.7322,123.9168,9787.0
2018-01-02 15:40:00,134.3,134.41,134.27,134.39,12404.0,123.926,124.0275,123.8983,124.009,12404.0
2018-01-02 15:45:00,134.36,134.41,134.31,134.32,16514.0,123.9814,124.0275,123.9352,123.9445,16514.0
2018-01-02 15:50:00,134.36,134.38,134.23,134.26,19169.0,123.9814,123.9998,123.8614,123.8891,19169.0
2018-01-02 15:55:00,134.28,134.49,134.27,134.49,58059.0,123.9075,124.1013,123.8983,124.1013,58059.0
2018-01-03 09:30:00,134.73,135.0,134.0,134.11,20904.0,124.3228,124.5719,123.6492,123.7507,20904.0
2018-01-03 09:35:00,134.25,134.3,134.19,134.3,2336.0,123.8799,123.926,123.8245,123.926,2336.0
2018-01-03 09:40:00,134.32,134.64,134.32,134.49,7145.0,123.9445,124.2397,123.9445,124.1013,7145.0
2018-01-03 09:45:00,134.49,134.69,134.48,134.63,1905.0,124.1013,124.2859,124.0921,124.2305,1905.0
2018-01-03 09:50:00,134.66,134.67,134.56,134.64,2904.0,124.2582,124.2674,124.1659,124.2397,2904.0
2018-01-03 09:55:00,134.66,134.77,134.65,134.7,2979.0,124.2582,124.3597,124.249,124.2951,2979.0
2018-01-03 10:00:00,134.59,134.84,134.59,134.71,4923.0,124.1936,124.4243,124.1936,124.3043,4923.0
2018-01-03 10:05:00,134.69,134.76,134.64,134.76,6228.0,124.2859,124.3505,124.2397,124.3505,6228.0
2018-01-03 10:10:00,134.72,134.76,134.61,134.62,7953.0,124.3136,124.3505,124.212,124.2213,7953.0
2018-01-03 10:15:00,134.65,134.74,134.62,134.74,5234.0,124.249,124.332,124.2213,124.332,5234.0
2018-01-03 10:20:00,134.75,134.88,134.75,134.85,5164.0,124.3412,124.4612,124.3412,124.4335,5164.0
2018-01-03 10:25:00,134.81,135.01,134.78,134.97,10539.0,124.3966,124.5812,124.3689,124.5442,10539.0
2018-01-03 10:30:00,134.99,135.12,134.97,135.08,9917.0,124.5627,124.6827,124.5442,124.6457,9917.0
2018-01-03 10:35:00,135.05,135.17,135.05,135.16,4415.0,124.6181,124.7288,124.6181,124.7196,4415.0
2018-01-03 10:40:00,135.16,135.35,135.15,135.35,7671.0,124.7196,124.8949,124.7103,124.8949,7671.0
2018-01-03 10:45:00,135.32,135.35,135.18,135.2,7444.0,124.8672,124.8949,124.738,124.7565,7444.0
2018-01-03 10:50:00,135.19,135.2,135.16,135.16,4185.0,124.7472,124.7565,124.7196,124.7196,4185.0
2018-01-03 10:55:00,135.12,135.13,135.02,135.09,6011.0,124.6827,124.6919,124.5904,124.655,6011.0
2018-01-03 11:00:00,135.11,135.15,135.09,135.15,3348.0,124.6734,124.7103,124.655,124.7103,3348.0
2018-01-03 11:05:00,135.13,135.26,135.1,135.26,6663.0,124.6919,124.8118,124.6642,124.8118,6663.0
2018-01-03 11:10:00,135.2,135.25,135.19,135.22,2315.0,124.7565,124.8026,124.7472,124.7749,2315.0
2018-01-03 11:15:00,135.21,135.21,135.1,135.13,4505.0,124.7657,124.7657,124.6642,124.6919,4505.0
2018-01-03 11:20:00,135.11,135.13,135.08,135.08,3581.0,124.6734,124.6919,124.6457,124.6457,3581.0
2018-01-03 11:25:00,135.07,135.09,135.0,135.01,6904.0,124.6365,124.655,124.5719,124.5812,6904.0
2018-01-03 11:30:00,134.99,134.99,134.85,134.88,2367.0,124.5627,124.5627,124.4335,124.4612,2367.0
2018-01-03 11:35:00,134.85,134.9,134.81,134.83,5386.0,124.4335,124.4796,124.3966,124.4151,5386.0
2018-01-03 11:40:00,134.86,134.86,134.72,134.78,4027.0,124.4427,124.4427,124.3136,124.3689,4027.0
2018-01-03 11:45:00,134.79,134.88,134.77,134.85,7147.0,124.3781,124.4612,124.3597,124.4335,7147.0
2018-01-03 11:50:00,134.83,134.84,134.65,134.7,15039.0,124.4151,124.4243,124.249,124.2951,15039.0
2018-01-03 11:55:00,134.69,134.73,134.63,134.69,5138.0,124.2859,124.3228,124.2305,124.2859,5138.0
2018-01-03 12:00:00,134.69,134.79,134.68,134.75,4971.0,124.2859,124.3781,124.2766,124.3412,4971.0
2018-01-03 12:05:00,134.74,134.88,134.74,134.84,3075.0,124.332,124.4612,124.332,124.4243,3075.0
2018-01-03 12:10:00,134.87,134.97,134.85,134.97,8813.0,124.452,124.5442,124.4335,124.5442,8813.0
2018-01-03 12:15:00,134.96,135.02,134.89,135.02,11350.0,124.535,124.5904,124.4704,124.5904,11350.0
2018-01-03 12:20:00,135.03,135.16,135.01,135.16,7126.0,124.5996,124.7196,124.5812,124.7196,7126.0
2018-01-03 12:25:00,135.13,135.15,135.1,135.15,3624.0,124.6919,124.7103,124.6642,124.7103,3624.0
2018-01-03 12:30:00,135.15,135.23,135.15,135.19,6592.0,124.7103,124.7842,124.7103,124.7472,6592.0
2018-01-03 12:35:00,135.18,135.27,135.18,135.27,1700.0,124.738,124.8211,124.738,124.8211,1700.0
2018-01-03 12:40:00,135.2,135.26,135.19,135.26,2324.0,124.7565,124.8118,124.7472,124.8118,2324.0
2018-01-03 12:45:00,135.24,135.31,135.18,135.31,6106.0,124.7934,124.858,124.738,124.858,6106.0
2018-01-03 12:50:00,135.35,135.49,135.3,135.4,6600.0,124.8949,125.0241,124.8488,124.941,6600.0
2018-01-03 12:55:00,135.41,135.44,135.3,135.3,3485.0,124.9503,124.9779,124.8488,124.8488,3485.0
2018-01-03 13:00:00,135.33,135.38,135.24,135.26,5069.0,124.8764,124.9226,124.7934,124.8118,5069.0
2018-01-03 13:05:00,135.27,135.29,135.2,135.22,5014.0,124.8211,124.8395,124.7565,124.7749,5014.0
2018-01-03 13:10:00,135.2,135.25,135.2,135.22,2766.0,124.7565,124.8026,124.7565,124.7749,2766.0
2018-01-03 13:15:00,135.24,135.28,135.18,135.22,3136.0,124.7934,124.8303,124.738,124.7749,3136.0
2018-01-03 13:20:00,135.25,135.25,135.18,135.22,2832.0,124.8026,124.8026,124.738,124.7749,2832.0
2018-01-03 13:25:00,135.25,135.25,135.17,135.2,2123.0,124.8026,124.8026,124.7288,124.7565,2123.0
2018-01-03 13:30:00,135.17,135.2,135.02,135.09,5571.0,124.7288,124.7565,124.5904,124.655,5571.0
2018-01-03 13:35:00,135.09,135.14,135.08,135.14,3720.0,124.655,124.7011,124.6457,124.7011,3720.0
2018-01-03 13:40:00,135.14,135.18,135.09,135.15,2553.0,124.7011,124.738,124.655,124.7103,2553.0
2018-01-03 13:45:00,135.19,135.22,135.15,135.2,2895.0,124.7472,124.7749,124.7103,124.7565,2895.0
2018-01-03 13:50:00,135.24,135.24,135.07,135.09,8072.0,124.7934,124.7934,124.6365,124.655,8072.0
2018-01-03 13:55:00,135.1,135.12,135.05,135.09,3584.0,124.6642,124.6827,124.6181,124.655,3584.0
2018-01-03 14:00:00,135.09,135.13,135.08,135.11,3620.0,124.655,124.6919,124.6457,124.6734,3620.0
2018-01-03 14:05:00,135.13,135.29,135.12,135.29,5437.0,124.6919,124.8395,124.6827,124.8395,5437.0
2018-01-03 14:10:00,135.29,135.3,135.11,135.11,6712.0,124.8395,124.8488,124.6734,124.6734,6712.0
2018-01-03 14:15:00,135.14,135.17,135.11,135.16,6699.0,124.7011,124.7288,124.6734,124.7196,6699.0
2018-01-03 14:20:00,135.17,135.29,135.15,135.25,6978.0,124.7288,124.8395,124.7103,124.8026,6978.0
2018-01-03 14:25:00,135.27,135.28,135.13,135.17,3003.0,124.8211,124.8303,124.6919,124.7288,3003.0
2018-01-03 14:30:00,135.18,135.21,135.12,135.16,7698.0,124.738,124.7657,124.6827,124.7196,7698.0
2018-01-03 14:35:00,135.16,135.3,135.16,135.3,2868.0,124.7196,124.8488,124.7196,124.8488,2868.0
2018-01-03 14:40:00,135.32,135.34,135.26,135.31,3803.0,124.8672,124.8857,124.8118,124.858,3803.0
2018-01-03 14:45:00,135.33,135.34,135.26,135.26,3930.0,124.8764,124.8857,124.8118,124.8118,3930.0
2018-01-03 14:50:00,135.24,135.26,135.22,135.23,6285.0,124.7934,124.8118,124.7749,124.7842,6285.0
2018-01-03 14:55:00,135.23,135.29,135.22,135.27,4453.0,124.7842,124.8395,124.7749,124.8211,4453.0
2018-01-03 15:00:00,135.29,135.3,135.23,135.25,6908.0,124.8395,124.8488,124.7842,124.8026,6908.0
2018-01-03 15:05:00,135.26,135.27,135.21,135.27,6326.0,124.8118,124.8211,124.7657,124.8211,6326.0
2018-01-03 15:10:00,135.27,135.29,135.25,135.26,4738.0,124.8211,124.8395,124.8026,124.8118,4738.0
2018-01-03 15:15:00,135.23,135.27,135.2,135.23,8629.0,124.7842,124.8211,124.7565,124.7842,8629.0
2018-01-03 15:20:00,135.24,135.29,135.21,135.24,7811.0,124.7934,124.8395,124.7657,124.7934,7811.0
2018-01-03 15:25:00,135.24,135.32,135.24,135.29,7288.0,124.7934,124.8672,124.7934,124.8395,7288.0
2018-01-03 15:30:00,135.27,135.38,135.26,135.35,7538.0,124.8211,124.9226,124.8118,124.8949,7538.0
2018-01-03 15:35:00,135.34,135.38,135.33,135.37,8955.0,124.8857,124.9226,124.8764,124.9133,8955.0
2018-01-03 15:40:00,135.36,135.37,135.29,135.36,12154.0,124.9041,124.9133,124.8395,124.9041,12154.0
2018-01-03 15:45:00,135.36,135.49,135.36,135.39,13513.0,124.9041,125.0241,124.9041,124.9318,13513.0
2018-01-03 15:50:00,135.38,135.4,135.34,135.36,9484.0,124.9226,124.941,124.8857,124.9041,9484.0
2018-01-03 15:55:00,135.37,135.41,135.29,135.35,38427.0,124.9133,124.9503,124.8395,124.8949,38427.0
2018-01-04 09:30:00,135.72,136.26,135.55,136.24,19494.0,125.2363,125.7346,125.0794,125.7161,19494.0
2018-01-04 09:35:00,136.18,136.56,136.08,136.56,11596.0,125.6608,126.0114,125.5685,126.0114,11596.0
2018-01-04 09:40:00,136.42,136.54,136.35,136.37,4065.0,125.8822,125.993,125.8176,125.8361,4065.0
2018-01-04 09:45:00,136.54,136.58,136.19,136.22,5005.0,125.993,126.0299,125.67,125.6977,5005.0
2018-01-04 09:50:00,136.23,136.47,136.15,136.32,5057.0,125.7069,125.9284,125.6331,125.79,5057.0
2018-01-04 09:55:00,136.35,136.47,136.26,136.45,5264.0,125.8176,125.9284,125.7346,125.9099,5264.0
2018-01-04 10:00:00,136.46,136.68,136.17,136.58,7034.0,125.9191,126.1222,125.6515,126.0299,7034.0
2018-01-04 10:05:00,136.64,136.69,136.47,136.54,4216.0,126.0852,126.1314,125.9284,125.993,4216.0
2018-01-04 10:10:00,136.49,136.58,136.45,136.57,3712.0,125.9468,126.0299,125.9099,126.0206,3712.0
2018-01-04 10:15:00,136.57,136.6,136.41,136.41,4612.0,126.0206,126.0483,125.873,125.873,4612.0
2018-01-04 10:20:00,136.42,136.62,136.42,136.58,3980.0,125.8822,126.0668,125.8822,126.0299,3980.0
2018-01-04 10:25:00,136.57,136.61,136.49,136.52,3112.0,126.0206,126.0576,125.9468,125.9745,3112.0
2018-01-04 10:30:00,136.47,136.51,136.4,136.44,2034.0,125.9284,125.9653,125.8638,125.9007,2034.0
2018-01-04 10:35:00,136.51,136.82,136.44,136.49,10753.0,125.9653,126.2513,125.9007,125.9468,10753.0
2018-01-04 10:40:00,136.54,136.57,136.45,136.47,2540.0,125.993,126.0206,125.9099,125.9284,2540.0
2018-01-04 10:45:00,136.44,136.46,136.35,136.46,7381.0,125.9007,125.9191,125.8176,125.9191,7381.0
2018-01-04 10:50:00,136.46,136.46,136.27,136.32,4656.0,125.9191,125.9191,125.7438,125.79,4656.0
2018-01-04 10:55:00,136.28,136.34,136.24,136.33,8048.0,125.7531,125.8084,125.7161,125.7992,8048.0
2018-01-04 11:00:00,136.33,136.37,136.26,136.32,3616.0,125.7992,125.8361,125.7346,125.79,3616.0
2018-01-04 11:05:00,136.27,136.33,136.21,136.3,57985.0,125.7438,125.7992,125.6885,125.7715,57985.0
2018-01-04 11:10:00,136.3,136.41,136.29,136.41,5107.0,125.7715,125.873,125.7623,125.873,5107.0
2018-01-04 11:15:00,136.39,136.39,136.13,136.19,4796.0,125.8546,125.8546,125.6146,125.67,4796.0
2018-01-04 11:20:00,136.23,136.23,136.15,136.21,1904.0,125.7069,125.7069,125.6331,125.6885,1904.0
2018-01-04 11:25:00,136.18,136.32,136.17,136.3,3337.0,125.6608,125.79,125.6515,125.7715,3337.0
2018-01-04 11:30:00,136.27,136.32,136.25,136.29,1534.0,125.7438,125.79,125.7254,125.7623,1534.0
2018-01-04 11:35:00,136.21,136.21,136.15,136.18,809.0,125.6885,125.6885,125.6331,125.6608,809.0
2018-01-04 11:40:00,136.14,136.16,136.04,136.04,3369.0,125.6239,125.6423,125.5316,125.5316,3369.0
2018-01-04 11:45:00,136.07,136.13,136.02,136.13,3150.0,125.5593,125.6146,125.5131,125.6146,3150.0
2018-01-04 11:50:00,136.15,136.22,136.1,136.2,4382.0,125.6331,125.6977,125.587,125.6792,4382.0
2018-01-04 11:55:00,136.19,136.32,136.18,136.32,4437.0,125.67,125.79,125.6608,125.79,4437.0
2018-01-04 12:00:00,136.34,136.39,136.32,136.37,3075.0,125.8084,125.8546,125.79,125.8361,3075.0
2018-01-04 12:05:00,136.37,136.43,136.35,136.39,3933.0,125.8361,125.8915,125.8176,125.8546,3933.0
2018-01-04 12:10:00,136.42,136.46,136.4,136.42,1211.0,125.8822,125.9191,125.8638,125.8822,1211.0
2018-01-04 12:15:00,136.41,136.49,136.4,136.49,3924.0,125.873,125.9468,125.8638,125.9468,3924.0
2018-01-04 12:20:00,136.44,136.44,136.33,136.4,4308.0,125.9007,125.9007,125.7992,125.8638,4308.0
2018-01-04 12:25:00,136.37,136.45,136.36,136.43,4243.0,125.8361,125.9099,125.8269,125.8915,4243.0
2018-01-04 12:30:00,136.44,136.46,136.38,136.39,3237.0,125.9007,125.9191,125.8453,125.8546,3237.0
2018-01-04 12:35:00,136.38,136.45,136.36,136.43,4316.0,125.8453,125.9099,125.8269,125.8915,4316.0
2018-01-04 12:40:00,136.4,136.46,136.37,136.45,6096.0,125.8638,125.9191,125.8361,125.9099,6096.0
2018-01-04 12:45:00,136.45,136.46,136.34,136.42,2321.0,125.9099,125.9191,125.8084,125.8822,2321.0
2018-01-04 12:50:00,136.36,136.38,136.26,136.33,6354.0,125.8269,125.8453,125.7346,125.7992,6354.0
2018-01-04 12:55:00,136.33,136.37,136.33,136.34,2107.0,125.7992,125.8361,125.7992,125.8084,2107.0
2018-01-04 13:00:00,136.36,136.39,136.32,136.36,1588.0,125.8269,125.8546,125.79,125.8269,1588.0
2018-01-04 13:05:00,136.37,136.37,136.32,136.33,1100.0,125.8361,125.8361,125.79,125.7992,1100.0
2018-01-04 13:10:00,136.39,136.39,136.29,136.38,1602.0,125.8546,125.8546,125.7623,125.8453,1602.0
2018-01-04 13:15:00,136.29,136.34,136.25,136.3,2500.0,125.7623,125.8084,125.7254,125.7715,2500.0
2018-01-04 13:20:00,136.29,136.39,136.29,136.39,4380.0,125.7623,125.8546,125.7623,125.8546,4380.0
2018-01-04 13:25:00,136.4,136.45,136.39,136.42,1400.0,125.8638,125.9099,125.8546,125.8822,1400.0
2018-01-04 13:30:00,136.43,136.44,136.33,136.44,2347.0,125.8915,125.9007,125.7992,125.9007,2347.0
2018-01-04 13:35:00,136.4,136.45,136.4,136.45,1700.0,125.8638,125.9099,125.8638,125.9099,1700.0
2018-01-04 13:40:00,136.47,136.48,136.42,136.47,2344.0,125.9284,125.9376,125.8822,125.9284,2344.0
2018-01-04 13:45:00,136.49,136.52,136.48,136.51,4925.0,125.9468,125.9745,125.9376,125.9653,4925.0
2018-01-04 13:50:00,136.52,136.53,136.47,136.53,2447.0,125.9745,125.9837,125.9284,125.9837,2447.0
2018-01-04 13:55:00,136.53,136.67,136.47,136.63,5206.0,125.9837,126.1129,125.9284,126.076,5206.0
2018-01-04 14:00:00,136.68,136.76,136.67,136.75,5900.0,126.1222,126.196,126.1129,126.1867,5900.0
2018-01-04 14:05:00,136.75,136.78,136.7,136.78,4222.0,126.1867,126.2144,126.1406,126.2144,4222.0
2018-01-04 14:10:00,136.78,136.8,136.65,136.65,3331.0,126.2144,126.2329,126.0945,126.0945,3331.0
2018-01-04 14:15:00,136.63,136.65,136.55,136.62,3209.0,126.076,126.0945,126.0022,126.0668,3209.0
2018-01-04 14:20:00,136.62,136.66,136.57,136.63,3920.0,126.0668,126.1037,126.0206,126.076,3920.0
2018-01-04 14:25:00,136.57,136.68,136.56,136.68,7411.0,126.0206,126.1222,126.0114,126.1222,7411.0
2018-01-04 14:30:00,136.61,136.65,136.61,136.61,1100.0,126.0576,126.0945,126.0576,126.0576,1100.0
2018-01-04 14:35:00,136.63,136.64,136.59,136.59,4404.0,126.076,126.0852,126.0391,126.0391,4404.0
2018-01-04 14:40:00,136.57,136.63,136.53,136.63,4285.0,126.0206,126.076,125.9837,126.076,4285.0
2018-01-04 14:45:00,136.6,136.65,136.52,136.56,2399.0,126.0483,126.0945,125.9745,126.0114,2399.0
2018-01-04 14:50:00,136.54,136.54,136.47,136.48,2671.0,125.993,125.993,125.9284,125.9376,2671.0
2018-01-04 14:55:00,136.5,136.5,136.44,136.47,2900.0,125.9561,125.9561,125.9007,125.9284,2900.0
2018-01-04 15:00:00,136.48,136.61,136.48,136.58,5965.0,125.9376,126.0576,125.9376,126.0299,5965.0
2018-01-04 15:05:00,136.53,136.53,136.46,136.46,3228.0,125.9837,125.9837,125.9191,125.9191,3228.0
2018-01-04 15:10:00,136.44,136.51,136.44,136.48,3222.0,125.9007,125.9653,125.9007,125.9376,3222.0
2018-01-04 15:15:00,136.48,136.54,136.46,136.54,4873.0,125.9376,125.993,125.9191,125.993,4873.0
2018-01-04 15:20:00,136.51,136.51,136.39,136.4,4054.0,125.9653,125.9653,125.8546,125.8638,4054.0
2018-01-04 15:25:00,136.44,136.54,136.42,136.53,3650.0,125.9007,125.993,125.8822,125.9837,3650.0
2018-01-04 15:30:00,136.51,136.56,136.45,136.52,5250.0,125.9653,126.0114,125.9099,125.9745,5250.0
2018-01-04 15:35:00,136.5,136.51,136.43,136.43,6061.0,125.9561,125.9653,125.8915,125.8915,6061.0
2018-01-04 15:40:00,136.42,136.44,136.33,136.37,9985.0,125.8822,125.9007,125.7992,125.8361,9985.0
2018-01-04 15:45:00,136.38,136.46,136.38,136.43,15653.0,125.8453,125.9191,125.8453,125.8915,15653.0
2018-01-04 15:50:00,136.42,136.42,136.28,136.36,17951.0,125.8822,125.8822,125.7531,125.8269,17951.0
2018-01-04 15:55:00,136.36,136.48,136.34,136.46,31724.0,125.8269,125.9376,125.8084,125.9191,31724.0
2018-01-05 09:30:00,135.9,136.45,135.2,135.51,101127.0,125.4024,125.9099,124.7565,125.0425,101127.0
2018-01-05 09:35:00,135.53,135.76,135.35,135.59,26424.0,125.061,125.2732,124.8949,125.1163,26424.0
2018-01-05 09:40:00,135.59,135.78,135.58,135.73,13543.0,125.1163,125.2917,125.1071,125.2455,13543.0
2018-01-05 09:45:00,135.68,135.88,135.58,135.59,11216.0,125.1994,125.3839,125.1071,125.1163,11216.0
2018-01-05 09:50:00,135.71,136.38,135.71,136.31,8371.0,125.2271,125.8453,125.2271,125.7807,8371.0
2018-01-05 09:55:00,136.37,136.37,136.11,136.29,29659.0,125.8361,125.8361,125.5962,125.7623,29659.0
2018-01-05 10:00:00,136.34,136.7,136.33,136.64,6967.0,125.8084,126.1406,125.7992,126.0852,6967.0
2018-01-05 10:05:00,136.65,136.89,136.43,136.82,8164.0,126.0945,126.3159,125.8915,126.2513,8164.0
2018-01-05 10:10:00,136.82,137.1,136.71,136.94,11108.0,126.2513,126.5097,126.1498,126.3621,11108.0
2018-01-05 10:15:00,136.97,137.04,136.72,136.83,8161.0,126.3898,126.4543,126.1591,126.2606,8161.0
2018-01-05 10:20:00,136.82,136.87,136.66,136.71,4212.0,126.2513,126.2975,126.1037,126.1498,4212.0
2018-01-05 10:25:00,136.59,136.68,136.52,136.62,6641.0,126.0391,126.1222,125.9745,126.0668,6641.0
2018-01-05 10:30:00,136.64,136.64,136.43,136.43,7235.0,126.0852,126.0852,125.8915,125.8915,7235.0
2018-01-05 10:35:00,136.55,136.77,136.48,136.72,13464.0,126.0022,126.2052,125.9376,126.1591,13464.0
2018-01-05 10:40:00,136.66,136.92,136.59,136.86,22272.0,126.1037,126.3436,126.0391,126.2882,22272.0
2018-01-05 10:45:00,136.83,136.93,136.63,136.8,24056.0,126.2606,126.3528,126.076,126.2329,24056.0
2018-01-05 10:50:00,136.8,136.92,136.63,136.7,14297.0,126.2329,126.3436,126.076,126.1406,14297.0
2018-01-05 10:55:00,136.75,136.83,136.72,136.76,7232.0,126.1867,126.2606,126.1591,126.196,7232.0
2018-01-05 11:00:00,136.73,136.79,136.71,136.71,5208.0,126.1683,126.2237,126.1498,126.1498,5208.0
2018-01-05 11:05:00,136.71,136.72,136.63,136.64,3840.0,126.1498,126.1591,126.076,126.0852,3840.0
2018-01-05 11:10:00,136.67,136.67,136.58,136.58,6123.0,126.1129,126.1129,126.0299,126.0299,6123.0
2018-01-05 11:15:00,136.6,136.67,136.6,136.65,10367.0,126.0483,126.1129,126.0483,126.0945,10367.0
2018-01-05 11:20:00,136.64,136.73,136.64,136.69,4933.0,126.0852,126.1683,126.0852,126.1314,4933.0
2018-01-05 11:25:00,136.73,136.73,136.66,136.66,2376.0,126.1683,126.1683,126.1037,126.1037,2376.0
2018-01-05 11:30:00,136.66,136.66,136.54,136.58,2512.0,126.1037,126.1037,125.993,126.0299,2512.0
2018-01-05 11:35:00,136.59,136.62,136.55,136.59,3700.0,126.0391,126.0668,126.0022,126.0391,3700.0
2018-01-05 11:40:00,136.61,136.72,136.61,136.62,6753.0,126.0576,126.1591,126.0576,126.0668,6753.0
2018-01-05 11:45:00,136.64,136.65,136.58,136.59,4238.0,126.0852,126.0945,126.0299,126.0391,4238.0
2018-01-05 11:50:00,136.56,136.57,136.52,136.52,3800.0,126.0114,126.0206,125.9745,125.9745,3800.0
2018-01-05 11:55:00,136.55,136.61,136.54,136.61,4670.0,126.0022,126.0576,125.993,126.0576,4670.0
2018-01-05 12:00:00,136.61,136.61,136.44,136.5,5261.0,126.0576,126.0576,125.9007,125.9561,5261.0
2018-01-05 12:05:00,136.52,136.52,136.47,136.47,2495.0,125.9745,125.9745,125.9284,125.9284,2495.0
2018-01-05 12:10:00,136.48,136.5,136.43,136.49,7203.0,125.9376,125.9561,125.8915,125.9468,7203.0
2018-01-05 12:15:00,136.47,136.47,136.46,136.47,150.0,125.9284,125.9284,125.9191,125.9284,150.0
2018-01-05 12:20:00,136.49,136.49,136.36,136.39,4985.0,125.9468,125.9468,125.8269,125.8546,4985.0
2018-01-05 12:25:00,136.41,136.41,136.36,136.4,3305.0,125.873,125.873,125.8269,125.8638,3305.0
2018-01-05 12:30:00,136.43,136.43,136.37,136.38,4455.0,125.8915,125.8915,125.8361,125.8453,4455.0
2018-01-05 12:35:00,136.39,136.4,136.24,136.24,2800.0,125.8546,125.8638,125.7161,125.7161,2800.0
2018-01-05 12:40:00,136.27,136.39,136.16,136.37,8944.0,125.7438,125.8546,125.6423,125.8361,8944.0
2018-01-05 12:45:00,136.38,136.38,136.29,136.3,2382.0,125.8453,125.8453,125.7623,125.7715,2382.0
2018-01-05 12:50:00,136.28,136.28,136.2,136.24,3625.0,125.7531,125.7531,125.6792,125.7161,3625.0
2018-01-05 12:55:00,136.17,136.35,136.13,136.27,5600.0,125.6515,125.8176,125.6146,125.7438,5600.0
2018-01-05 13:00:00,136.29,136.43,136.29,136.39,4909.0,125.7623,125.8915,125.7623,125.8546,4909.0
2018-01-05 13:05:00,136.37,136.39,136.32,136.39,1100.0,125.8361,125.8546,125.79,125.8546,1100.0
2018-01-05 13:10:00,136.41,136.41,136.38,136.4,870.0,125.873,125.873,125.8453,125.8638,870.0
2018-01-05 13:15:00,136.41,136.47,136.41,136.45,1712.0,125.873,125.9284,125.873,125.9099,1712.0
2018-01-05 13:20:00,136.44,136.49,136.39,136.49,2966.0,125.9007,125.9468,125.8546,125.9468,2966.0
2018-01-05 13:25:00,136.51,136.51,136.46,136.49,2231.0,125.9653,125.9653,125.9191,125.9468,2231.0
2018-01-05 13:30:00,136.51,136.58,136.51,136.58,3100.0,125.9653,126.0299,125.9653,126.0299,3100.0
2018-01-05 13:35:00,136.57,136.6,136.52,136.56,3004.0,126.0206,126.0483,125.9745,126.0114,3004.0
2018-01-05 13:40:00,136.56,136.59,136.55,136.59,3530.0,126.0114,126.0391,126.0022,126.0391,3530.0
2018-01-05 13:45:00,136.59,136.63,136.58,136.58,2660.0,126.0391,126.076,126.0299,126.0299,2660.0
2018-01-05 13:50:00,136.6,136.7,136.6,136.62,4467.0,126.0483,126.1406,126.0483,126.0668,4467.0
2018-01-05 13:55:00,136.59,136.64,136.58,136.59,1806.0,126.0391,126.0852,126.0299,126.0391,1806.0
2018-01-05 14:00:00,136.63,136.67,136.61,136.63,2010.0,126.076,126.1129,126.0576,126.076,2010.0
2018-01-05 14:05:00,136.59,136.59,136.54,136.56,4994.0,126.0391,126.0391,125.993,126.0114,4994.0
2018-01-05 14:10:00,136.57,136.64,136.57,136.64,3887.0,126.0206,126.0852,126.0206,126.0852,3887.0
2018-01-05 14:15:00,136.63,136.67,136.6,136.66,3038.0,126.076,126.1129,126.0483,126.1037,3038.0
2018-01-05 14:20:00,136.67,136.74,136.64,136.71,4332.0,126.1129,126.1775,126.0852,126.1498,4332.0
2018-01-05 14:25:00,136.71,136.83,136.71,136.81,2700.0,126.1498,126.2606,126.1498,126.2421,2700.0
2018-01-05 14:30:00,136.86,136.86,136.73,136.76,2758.0,126.2882,126.2882,126.1683,126.196,2758.0
2018-01-05 14:35:00,136.73,136.76,136.71,136.71,2942.0,126.1683,126.196,126.1498,126.1498,2942.0
2018-01-05 14:40:00,136.74,136.8,136.67,136.68,5540.0,126.1775,126.2329,126.1129,126.1222,5540.0
2018-01-05 14:45:00,136.67,136.73,136.66,136.7,2300.0,126.1129,126.1683,126.1037,126.1406,2300.0
2018-01-05 14:50:00,136.7,136.7,136.65,136.67,5300.0,126.1406,126.1406,126.0945,126.1129,5300.0
2018-01-05 14:55:00,136.64,136.7,136.64,136.68,5887.0,126.0852,126.1406,126.0852,126.1222,5887.0
2018-01-05 15:00:00,136.69,136.79,136.67,136.79,3085.0,126.1314,126.2237,126.1129,126.2237,3085.0
2018-01-05 15:05:00,136.8,136.89,136.8,136.88,3880.0,126.2329,126.3159,126.2329,126.3067,3880.0
2018-01-05 15:10:00,136.87,136.95,136.87,136.95,3926.0,126.2975,126.3713,126.2975,126.3713,3926.0
2018-01-05 15:15:00,136.93,137.07,136.93,137.06,12387.0,126.3528,126.482,126.3528,126.4728,12387.0
2018-01-05 15:20:00,137.03,137.1,137.03,137.05,8511.0,126.4451,126.5097,126.4451,126.4636,8511.0
2018-01-05 15:25:00,137.06,137.16,137.05,137.1,6568.0,126.4728,126.5651,126.4636,126.5097,6568.0
2018-01-05 15:30:00,137.11,137.2,137.11,137.2,3985.0,126.5189,126.602,126.5189,126.602,3985.0
2018-01-05 15:35:00,137.19,137.22,137.14,137.17,11012.0,126.5928,126.6204,126.5466,126.5743,11012.0
2018-01-05 15:40:00,137.18,137.26,137.17,137.19,6565.0,126.5835,126.6574,126.5743,126.5928,6565.0
2018-01-05 15:45:00,137.19,137.27,137.12,137.13,27436.0,126.5928,126.6666,126.5282,126.5374,27436.0
2018-01-05 15:50:00,137.15,137.17,136.98,137.04,40031.0,126.5558,126.5743,126.399,126.4543,40031.0
2018-01-05 15:55:00,137.04,137.24,137.03,137.17,64149.0,126.4543,126.6389,126.4451,126.5743,64149.0
2018-01-08 09:30:00,136.64,137.0,136.44,136.45,19225.0,126.0852,126.4174,125.9007,125.9099,19225.0
2018-01-08 09:35:00,136.38,136.57,136.04,136.05,11995.0,125.8453,126.0206,125.5316,125.5408,11995.0
2018-01-08 09:40:00,136.06,136.6,136.06,136.33,8844.0,125.55,126.0483,125.55,125.7992,8844.0
2018-01-08 09:45:00,136.35,136.73,136.35,136.56,11422.0,125.8176,126.1683,125.8176,126.0114,11422.0
2018-01-08 09:50:00,136.56,136.76,136.55,136.75,19054.0,126.0114,126.196,126.0022,126.1867,19054.0
2018-01-08 09:55:00,136.75,136.78,136.39,136.49,9833.0,126.1867,126.2144,125.8546,125.9468,9833.0
2018-01-08 10:00:00,136.56,136.65,136.41,136.55,16662.0,126.0114,126.0945,125.873,126.0022,16662.0
2018-01-08 10:05:00,136.53,136.66,136.48,136.6,11567.0,125.9837,126.1037,125.9376,126.0483,11567.0
2018-01-08 10:10:00,136.63,136.83,136.59,136.8,31219.0,126.076,126.2606,126.0391,126.2329,31219.0
2018-01-08 10:15:00,136.77,136.77,136.59,136.67,8019.0,126.2052,126.2052,126.0391,126.1129,8019.0
2018-01-08 10:20:00,136.65,136.8,136.61,136.61,12507.0,126.0945,126.2329,126.0576,126.0576,12507.0
2018-01-08 10:25:00,136.61,136.61,136.21,136.38,5224.0,126.0576,126.0576,125.6885,125.8453,5224.0
2018-01-08 10:30:00,136.36,136.59,136.33,136.59,14846.0,125.8269,126.0391,125.7992,126.0391,14846.0
2018-01-08 10:35:00,136.57,136.6,136.47,136.6,8954.0,126.0206,126.0483,125.9284,126.0483,8954.0
2018-01-08 10:40:00,136.6,136.64,136.47,136.58,5715.0,126.0483,126.0852,125.9284,126.0299,5715.0
2018-01-08 10:45:00,136.54,136.6,136.51,136.54,2783.0,125.993,126.0483,125.9653,125.993,2783.0
2018-01-08 10:50:00,136.52,136.57,136.51,136.55,3289.0,125.9745,126.0206,125.9653,126.0022,3289.0
2018-01-08 10:55:00,136.53,136.53,136.33,136.33,2206.0,125.9837,125.9837,125.7992,125.7992,2206.0
2018-01-08 11:00:00,136.37,136.43,136.35,136.42,6451.0,125.8361,125.8915,125.8176,125.8822,6451.0
2018-01-08 11:05:00,136.42,136.42,136.28,136.37,5376.0,125.8822,125.8822,125.7531,125.8361,5376.0
2018-01-08 11:10:00,136.37,136.39,136.33,136.38,5351.0,125.8361,125.8546,125.7992,125.8453,5351.0
2018-01-08 11:15:00,136.39,136.41,136.3,136.35,3675.0,125.8546,125.873,125.7715,125.8176,3675.0
2018-01-08 11:20:00,136.35,136.35,136.2,136.2,2960.0,125.8176,125.8176,125.6792,125.6792,2960.0
2018-01-08 11:25:00,136.2,136.35,136.13,136.35,6833.0,125.6792,125.8176,125.6146,125.8176,6833.0
2018-01-08 11:30:00,136.3,136.3,136.19,136.23,8007.0,125.7715,125.7715,125.67,125.7069,8007.0
2018-01-08 11:35:00,136.23,136.31,136.22,136.29,3692.0,125.7069,125.7807,125.6977,125.7623,3692.0
2018-01-08 11:40:00,136.28,136.29,136.25,136.25,3154.0,125.7531,125.7623,125.7254,125.7254,3154.0
2018-01-08 11:45:00,136.27,136.27,136.24,136.26,3608.0,125.7438,125.7438,125.7161,125.7346,3608.0
2018-01-08 11:50:00,136.25,136.25,136.21,136.21,4950.0,125.7254,125.7254,125.6885,125.6885,4950.0
2018-01-08 11:55:00,136.2,136.3,136.19,136.25,20740.0,125.6792,125.7715,125.67,125.7254,20740.0
2018-01-08 12:00:00,136.25,136.29,136.2,136.23,4516.0,125.7254,125.7623,125.6792,125.7069,4516.0
2018-01-08 12:05:00,136.22,136.28,136.2,136.27,5200.0,125.6977,125.7531,125.6792,125.7438,5200.0
2018-01-08 12:10:00,136.25,136.31,136.19,136.31,8265.0,125.7254,125.7807,125.67,125.7807,8265.0
2018-01-08 12:15:00,136.31,136.33,136.27,136.28,11621.0,125.7807,125.7992,125.7438,125.7531,11621.0
2018-01-08 12:20:00,136.26,136.29,136.24,136.24,4174.0,125.7346,125.7623,125.7161,125.7161,4174.0
2018-01-08 12:25:00,136.22,136.26,136.15,136.18,6954.0,125.6977,125.7346,125.6331,125.6608,6954.0
2018-01-08 12:30:00,136.17,136.23,136.16,136.22,2020.0,125.6515,125.7069,125.6423,125.6977,2020.0
2018-01-08 12:35:00,136.23,136.23,136.18,136.19,5126.0,125.7069,125.7069,125.6608,125.67,5126.0
2018-01-08 12:40:00,136.2,136.22,136.16,136.22,6099.0,125.6792,125.6977,125.6423,125.6977,6099.0
2018-01-08 12:45:00,136.23,136.26,136.22,136.22,4912.0,125.7069,125.7346,125.6977,125.6977,4912.0
2018-01-08 12:50:00,136.24,136.25,136.22,136.25,2058.0,125.7161,125.7254,125.6977,125.7254,2058.0
2018-01-08 12:55:00,136.24,136.25,136.2,136.21,2611.0,125.7161,125.7254,125.6792,125.6885,2611.0
2018-01-08 13:00:00,136.2,136.23,136.18,136.21,4340.0,125.6792,125.7069,125.6608,125.6885,4340.0
2018-01-08 13:05:00,136.22,136.3,136.21,136.3,10878.0,125.6977,125.7715,125.6885,125.7715,10878.0
2018-01-08 13:10:00,136.3,136.3,136.22,136.27,11671.0,125.7715,125.7715,125.6977,125.7438,11671.0
2018-01-08 13:15:00,136.29,136.34,136.22,136.25,26773.0,125.7623,125.8084,125.6977,125.7254,26773.0
2018-01-08 13:20:00,136.27,136.29,136.24,136.29,7790.0,125.7438,125.7623,125.7161,125.7623,7790.0
2018-01-08 13:25:00,136.28,136.4,136.24,136.4,8649.0,125.7531,125.8638,125.7161,125.8638,8649.0
2018-01-08 13:30:00,136.41,136.45,136.39,136.39,3252.0,125.873,125.9099,125.8546,125.8546,3252.0
2018-01-08 13:35:00,136.4,136.43,136.39,136.43,2893.0,125.8638,125.8915,125.8546,125.8915,2893.0
2018-01-08 13:40:00,136.43,136.46,136.4,136.46,5435.0,125.8915,125.9191,125.8638,125.9191,5435.0
2018-01-08 13:45:00,136.47,136.57,136.47,136.57,1660.0,125.9284,126.0206,125.9284,126.0206,1660.0
2018-01-08 13:50:00,136.56,136.56,136.49,136.52,5979.0,126.0114,126.0114,125.9468,125.9745,5979.0
2018-01-08 13:55:00,136.53,136.54,136.47,136.54,4350.0,125.9837,125.993,125.9284,125.993,4350.0
2018-01-08 14:00:00,136.55,136.6,136.53,136.59,2731.0,126.0022,126.0483,125.9837,126.0391,2731.0
2018-01-08 14:05:00,136.59,136.61,136.48,136.49,7039.0,126.0391,126.0576,125.9376,125.9468,7039.0
2018-01-08 14:10:00,136.49,136.5,136.43,136.47,7736.0,125.9468,125.9561,125.8915,125.9284,7736.0
2018-01-08 14:15:00,136.47,136.49,136.44,136.48,4760.0,125.9284,125.9468,125.9007,125.9376,4760.0
2018-01-08 14:20:00,136.49,136.51,136.46,136.51,5526.0,125.9468,125.9653,125.9191,125.9653,5526.0
2018-01-08 14:25:00,136.51,136.54,136.51,136.53,6894.0,125.9653,125.993,125.9653,125.9837,6894.0
2018-01-08 14:30:00,136.54,136.56,136.51,136.56,5762.0,125.993,126.0114,125.9653,126.0114,5762.0
2018-01-08 14:35:00,136.56,136.62,136.55,136.6,12754.0,126.0114,126.0668,126.0022,126.0483,12754.0
2018-01-08 14:40:00,136.62,136.63,136.55,136.55,8396.0,126.0668,126.076,126.0022,126.0022,8396.0
2018-01-08 14:45:00,136.56,136.62,136.55,136.56,5918.0,126.0114,126.0668,126.0022,126.0114,5918.0
2018-01-08 14:50:00,136.59,136.62,136.57,136.62,8281.0,126.0391,126.0668,126.0206,126.0668,8281.0
2018-01-08 14:55:00,136.62,136.65,136.62,136.65,4968.0,126.0668,126.0945,126.0668,126.0945,4968.0
2018-01-08 15:00:00,136.64,136.65,136.6,136.61,6599.0,126.0852,126.0945,126.0483,126.0576,6599.0
2018-01-08 15:05:00,136.61,136.62,136.55,136.56,9417.0,126.0576,126.0668,126.0022,126.0114,9417.0
2018-01-08 15:10:00,136.55,136.58,136.55,136.55,5247.0,126.0022,126.0299,126.0022,126.0022,5247.0
2018-01-08 15:15:00,136.55,136.6,136.49,136.5,10206.0,126.0022,126.0483,125.9468,125.9561,10206.0
2018-01-08 15:20:00,136.5,136.51,136.42,136.42,8379.0,125.9561,125.9653,125.8822,125.8822,8379.0
2018-01-08 15:25:00,136.41,136.41,136.35,136.38,4866.0,125.873,125.873,125.8176,125.8453,4866.0
2018-01-08 15:30:00,136.37,136.39,136.33,136.34,11208.0,125.8361,125.8546,125.7992,125.8084,11208.0
2018-01-08 15:35:00,136.35,136.51,136.35,136.51,12057.0,125.8176,125.9653,125.8176,125.9653,12057.0
2018-01-08 15:40:00,136.5,136.61,136.48,136.61,13370.0,125.9561,126.0576,125.9376,126.0576,13370.0
2018-01-08 15:45:00,136.61,136.64,136.59,136.61,41785.0,126.0576,126.0852,126.0391,126.0576,41785.0
2018-01-08 15:50:00,136.61,136.62,136.53,136.54,22858.0,126.0576,126.0668,125.9837,125.993,22858.0
2018-01-08 15:55:00,136.53,136.72,136.53,136.65,59987.0,125.9837,126.1591,125.9837,126.0945,59987.0
2018-01-09 09:30:00,136.62,136.83,136.37,136.74,21893.0,126.0668,126.2606,125.8361,126.1775,21893.0
2018-01-09 09:35:00,136.75,136.83,136.71,136.74,3221.0,126.1867,126.2606,126.1498,126.1775,3221.0
2018-01-09 09:40:00,136.75,137.0,136.75,136.92,6821.0,126.1867,126.4174,126.1867,126.3436,6821.0
2018-01-09 09:45:00,136.96,137.0,136.8,136.8,4590.0,126.3805,126.4174,126.2329,126.2329,4590.0
2018-01-09 09:50:00,136.79,136.81,136.7,136.79,6433.0,126.2237,126.2421,126.1406,126.2237,6433.0
2018-01-09 09:55:00,136.75,136.81,136.69,136.76,3900.0,126.1867,126.2421,126.1314,126.196,3900.0
2018-01-09 10:00:00,136.77,136.77,136.56,136.7,14736.0,126.2052,126.2052,126.0114,126.1406,14736.0
2018-01-09 10:05:00,136.68,136.89,136.67,136.88,6637.0,126.1222,126.3159,126.1129,126.3067,6637.0
2018-01-09 10:10:00,136.9,136.9,136.74,136.75,4984.0,126.3252,126.3252,126.1775,126.1867,4984.0
2018-01-09 10:15:00,136.71,136.76,136.66,136.75,5318.0,126.1498,126.196,126.1037,126.1867,5318.0
2018-01-09 10:20:00,136.72,136.8,136.65,136.74,4736.0,126.1591,126.2329,126.0945,126.1775,4736.0
2018-01-09 10:25:00,136.74,136.81,136.71,136.72,18796.0,126.1775,126.2421,126.1498,126.1591,18796.0
2018-01-09 10:30:00,136.75,136.75,136.63,136.68,10739.0,126.1867,126.1867,126.076,126.1222,10739.0
2018-01-09 10:35:00,136.68,136.79,136.68,136.75,7617.0,126.1222,126.2237,126.1222,126.1867,7617.0
2018-01-09 10:40:00,136.72,136.72,136.64,136.69,11988.0,126.1591,126.1591,126.0852,126.1314,11988.0
2018-01-09 10:45:00,136.71,136.81,136.67,136.73,5580.0,126.1498,126.2421,126.1129,126.1683,5580.0
2018-01-09 10:50:00,136.74,136.87,136.6,136.85,9659.0,126.1775,126.2975,126.0483,126.279,9659.0
2018-01-09 10:55:00,136.86,136.91,136.81,136.88,4200.0,126.2882,126.3344,126.2421,126.3067,4200.0
2018-01-09 11:00:00,136.84,136.87,136.76,136.8,6314.0,126.2698,126.2975,126.196,126.2329,6314.0
2018-01-09 11:05:00,136.76,136.82,136.67,136.82,5810.0,126.196,126.2513,126.1129,126.2513,5810.0
2018-01-09 11:10:00,136.82,136.99,136.81,136.95,3702.0,126.2513,126.4082,126.2421,126.3713,3702.0
2018-01-09 11:15:00,136.98,137.18,136.94,137.17,8944.0,126.399,126.5835,126.3621,126.5743,8944.0
2018-01-09 11:20:00,137.14,137.23,137.14,137.14,5351.0,126.5466,126.6297,126.5466,126.5466,5351.0
2018-01-09 11:25:00,137.11,137.37,137.11,137.37,20855.0,126.5189,126.7589,126.5189,126.7589,20855.0
2018-01-09 11:30:00,137.34,137.41,137.33,137.36,3412.0,126.7312,126.7958,126.7219,126.7496,3412.0
2018-01-09 11:35:00,137.34,137.35,137.19,137.27,3366.0,126.7312,126.7404,126.5928,126.6666,3366.0
2018-01-09 11:40:00,137.27,137.29,137.23,137.27,4609.0,126.6666,126.685,126.6297,126.6666,4609.0
2018-01-09 11:45:00,137.26,137.27,137.12,137.23,5758.0,126.6574,126.6666,126.5282,126.6297,5758.0
2018-01-09 11:50:00,137.23,137.29,137.14,137.29,3836.0,126.6297,126.685,126.5466,126.685,3836.0
2018-01-09 11:55:00,137.26,137.26,137.18,137.21,5872.0,126.6574,126.6574,126.5835,126.6112,5872.0
2018-01-09 12:00:00,137.21,137.22,137.08,137.17,5285.0,126.6112,126.6204,126.4913,126.5743,5285.0
2018-01-09 12:05:00,137.19,137.19,137.12,137.15,2564.0,126.5928,126.5928,126.5282,126.5558,2564.0
2018-01-09 12:10:00,137.15,137.15,137.08,137.1,3901.0,126.5558,126.5558,126.4913,126.5097,3901.0
2018-01-09 12:15:00,137.08,137.1,137.02,137.03,3435.0,126.4913,126.5097,126.4359,126.4451,3435.0
2018-01-09 12:20:00,137.03,137.12,137.03,137.1,3173.0,126.4451,126.5282,126.4451,126.5097,3173.0
2018-01-09 12:25:00,137.1,137.12,137.02,137.02,3800.0,126.5097,126.5282,126.4359,126.4359,3800.0
2018-01-09 12:30:00,137.01,137.02,136.97,137.01,3534.0,126.4267,126.4359,126.3898,126.4267,3534.0
2018-01-09 12:35:00,137.01,137.08,136.98,137.03,4145.0,126.4267,126.4913,126.399,126.4451,4145.0
2018-01-09 12:40:00,137.03,137.07,136.99,137.06,4606.0,126.4451,126.482,126.4082,126.4728,4606.0
2018-01-09 12:45:00,137.07,137.18,137.07,137.14,3302.0,126.482,126.5835,126.482,126.5466,3302.0
2018-01-09 12:50:00,137.14,137.14,137.09,137.12,2996.0,126.5466,126.5466,126.5005,126.5282,2996.0
2018-01-09 12:55:00,137.09,137.12,137.07,137.07,3860.0,126.5005,126.5282,126.482,126.482,3860.0
2018-01-09 13:00:00,137.11,137.11,137.03,137.07,7659.0,126.5189,126.5189,126.4451,126.482,7659.0
2018-01-09 13:05:00,137.06,137.08,137.02,137.03,3301.0,126.4728,126.4913,126.4359,126.4451,3301.0
2018-01-09 13:10:00,137.04,137.04,136.98,136.99,4164.0,126.4543,126.4543,126.399,126.4082,4164.0
2018-01-09 13:15:00,136.99,137.02,136.94,137.0,4700.0,126.4082,126.4359,126.3621,126.4174,4700.0
2018-01-09 13:20:00,137.0,137.07,136.98,137.05,4087.0,126.4174,126.482,126.399,126.4636,4087.0
2018-01-09 13:25:00,137.05,137.06,137.0,137.06,3954.0,126.4636,126.4728,126.4174,126.4728,3954.0
2018-01-09 13:30:00,137.06,137.07,136.99,137.01,3328.0,126.4728,126.482,126.4082,126.4267,3328.0
2018-01-09 13:35:00,137.01,137.03,136.98,136.99,4200.0,126.4267,126.4451,126.399,126.4082,4200.0
2018-01-09 13:40:00,137.0,137.01,136.98,136.99,3174.0,126.4174,126.4267,126.399,126.4082,3174.0
2018-01-09 13:45:00,136.99,137.02,136.98,137.0,3834.0,126.4082,126.4359,126.399,126.4174,3834.0
2018-01-09 13:50:00,137.01,137.04,137.0,137.0,4609.0,126.4267,126.4543,126.4174,126.4174,4609.0
2018-01-09 13:55:00,136.99,137.02,136.96,137.01,5397.0,126.4082,126.4359,126.3805,126.4267,5397.0
2018-01-09 14:00:00,136.98,137.03,136.98,137.0,5333.0,126.399,126.4451,126.399,126.4174,5333.0
2018-01-09 14:05:00,136.98,136.99,136.89,136.9,3149.0,126.399,126.4082,126.3159,126.3252,3149.0
2018-01-09 14:10:00,136.89,136.9,136.77,136.81,6854.0,126.3159,126.3252,126.2052,126.2421,6854.0
2018-01-09 14:15:00,136.75,136.75,136.63,136.66,6748.0,126.1867,126.1867,126.076,126.1037,6748.0
2018-01-09 14:20:00,136.69,136.7,136.62,136.66,4439.0,126.1314,126.1406,126.0668,126.1037,4439.0
2018-01-09 14:25:00,136.63,136.63,136.56,136.62,5439.0,126.076,126.076,126.0114,126.0668,5439.0
2018-01-09 14:30:00,136.63,136.63,136.6,136.62,6114.0,126.076,126.076,126.0483,126.0668,6114.0
2018-01-09 14:35:00,136.63,136.7,136.6,136.69,5767.0,126.076,126.1406,126.0483,126.1314,5767.0
2018-01-09 14:40:00,136.7,136.74,136.69,136.74,4614.0,126.1406,126.1775,126.1314,126.1775,4614.0
2018-01-09 14:45:00,136.74,136.78,136.73,136.77,4773.0,126.1775,126.2144,126.1683,126.2052,4773.0
2018-01-09 14:50:00,136.77,136.82,136.76,136.79,5650.0,126.2052,126.2513,126.196,126.2237,5650.0
2018-01-09 14:55:00,136.79,136.8,136.72,136.76,8106.0,126.2237,126.2329,126.1591,126.196,8106.0
2018-01-09 15:00:00,136.77,136.77,136.67,136.74,8962.0,126.2052,126.2052,126.1129,126.1775,8962.0
2018-01-09 15:05:00,136.73,136.78,136.7,136.72,7531.0,126.1683,126.2144,126.1406,126.1591,7531.0
2018-01-09 15:10:00,136.7,136.77,136.68,136.74,7309.0,126.1406,126.2052,126.1222,126.1775,7309.0
2018-01-09 15:15:00,136.74,136.76,136.7,136.72,10423.0,126.1775,126.196,126.1406,126.1591,10423.0
2018-01-09 15:20:00,136.7,136.73,136.67,136.69,7631.0,126.1406,126.1683,126.1129,126.1314,7631.0
2018-01-09 15:25:00,136.69,136.73,136.65,136.67,8298.0,126.1314,126.1683,126.0945,126.1129,8298.0
2018-01-09 15:30:00,136.68,136.8,136.67,136.8,10991.0,126.1222,126.2329,126.1129,126.2329,10991.0
2018-01-09 15:35:00,136.81,136.92,136.78,136.88,14276.0,126.2421,126.3436,126.2144,126.3067,14276.0
2018-01-09 15:40:00,136.88,136.91,136.8,136.82,14183.0,126.3067,126.3344,126.2329,126.2513,14183.0
2018-01-09 15:45:00,136.82,136.85,136.72,136.74,19689.0,126.2513,126.279,126.1591,126.1775,19689.0
2018-01-09 15:50:00,136.75,136.8,136.64,136.71,27096.0,126.1867,126.2329,126.0852,126.1498,27096.0
2018-01-09 15:55:00,136.71,136.74,136.58,136.68,68627.0,126.1498,126.1775,126.0299,126.1222,68627.0
2018-01-10 09:30:00,136.52,136.52,135.8,135.8,11439.0,125.9745,125.9745,125.3101,125.3101,11439.0
2018-01-10 09:35:00,135.8,135.98,135.52,135.52,3767.0,125.3101,125.4762,125.0518,125.0518,3767.0
2018-01-10 09:40:00,135.53,135.63,135.09,135.1,4402.0,125.061,125.1533,124.655,124.6642,4402.0
2018-01-10 09:45:00,134.94,135.04,134.88,134.95,4068.0,124.5166,124.6088,124.4612,124.5258,4068.0
2018-01-10 09:50:00,134.92,135.18,134.63,135.18,9513.0,124.4981,124.738,124.2305,124.738,9513.0
2018-01-10 09:55:00,135.2,135.32,134.95,134.95,9451.0,124.7565,124.8672,124.5258,124.5258,9451.0
2018-01-10 10:00:00,135.08,135.33,135.0,135.32,3794.0,124.6457,124.8764,124.5719,124.8672,3794.0
2018-01-10 10:05:00,135.28,135.42,135.22,135.22,6788.0,124.8303,124.9595,124.7749,124.7749,6788.0
2018-01-10 10:10:00,135.29,135.52,135.29,135.52,4367.0,124.8395,125.0518,124.8395,125.0518,4367.0
2018-01-10 10:15:00,135.52,135.63,135.44,135.54,5654.0,125.0518,125.1533,124.9779,125.0702,5654.0
2018-01-10 10:20:00,135.5,135.57,135.41,135.48,5414.0,125.0333,125.0979,124.9503,125.0148,5414.0
2018-01-10 10:25:00,135.48,135.62,135.48,135.55,4996.0,125.0148,125.144,125.0148,125.0794,4996.0
2018-01-10 10:30:00,135.61,135.71,135.61,135.63,4133.0,125.1348,125.2271,125.1348,125.1533,4133.0
2018-01-10 10:35:00,135.62,135.82,135.61,135.73,18256.0,125.144,125.3286,125.1348,125.2455,18256.0
2018-01-10 10:40:00,135.79,135.86,135.76,135.83,4393.0,125.3009,125.3655,125.2732,125.3378,4393.0
2018-01-10 10:45:00,135.83,135.86,135.78,135.78,9150.0,125.3378,125.3655,125.2917,125.2917,9150.0
2018-01-10 10:50:00,135.76,135.76,135.56,135.59,1880.0,125.2732,125.2732,125.0887,125.1163,1880.0
2018-01-10 10:55:00,135.6,135.76,135.57,135.67,23872.0,125.1256,125.2732,125.0979,125.1902,23872.0
2018-01-10 11:00:00,135.67,135.72,135.49,135.49,6634.0,125.1902,125.2363,125.0241,125.0241,6634.0
2018-01-10 11:05:00,135.49,135.61,135.49,135.58,3711.0,125.0241,125.1348,125.0241,125.1071,3711.0
2018-01-10 11:10:00,135.63,135.65,135.53,135.56,2380.0,125.1533,125.1717,125.061,125.0887,2380.0
2018-01-10 11:15:00,135.56,135.59,135.42,135.43,6067.0,125.0887,125.1163,124.9595,124.9687,6067.0
2018-01-10 11:20:00,135.38,135.56,135.38,135.43,9738.0,124.9226,125.0887,124.9226,124.9687,9738.0
2018-01-10 11:25:00,135.37,135.41,135.29,135.37,5677.0,124.9133,124.9503,124.8395,124.9133,5677.0
2018-01-10 11:30:00,135.37,135.38,135.3,135.38,5796.0,124.9133,124.9226,124.8488,124.9226,5796.0
2018-01-10 11:35:00,135.38,135.38,135.29,135.3,3918.0,124.9226,124.9226,124.8395,124.8488,3918.0
2018-01-10 11:40:00,135.33,135.34,135.27,135.27,3900.0,124.8764,124.8857,124.8211,124.8211,3900.0
2018-01-10 11:45:00,135.26,135.34,135.23,135.34,3063.0,124.8118,124.8857,124.7842,124.8857,3063.0
2018-01-10 11:50:00,135.33,135.41,135.27,135.41,3304.0,124.8764,124.9503,124.8211,124.9503,3304.0
2018-01-10 11:55:00,135.39,135.39,135.2,135.22,3070.0,124.9318,124.9318,124.7565,124.7749,3070.0
2018-01-10 12:00:00,135.21,135.21,135.11,135.13,6035.0,124.7657,124.7657,124.6734,124.6919,6035.0
2018-01-10 12:05:00,135.13,135.13,135.12,135.12,436.0,124.6919,124.6919,124.6827,124.6827,436.0
2018-01-10 12:10:00,135.11,135.12,135.04,135.06,1936.0,124.6734,124.6827,124.6088,124.6273,1936.0
2018-01-10 12:15:00,135.04,135.12,135.01,135.12,5065.0,124.6088,124.6827,124.5812,124.6827,5065.0
2018-01-10 12:20:00,135.13,135.14,135.07,135.07,3612.0,124.6919,124.7011,124.6365,124.6365,3612.0
2018-01-10 12:25:00,135.07,135.08,134.99,135.03,8363.0,124.6365,124.6457,124.5627,124.5996,8363.0
2018-01-10 12:30:00,135.04,135.13,135.04,135.1,2493.0,124.6088,124.6919,124.6088,124.6642,2493.0
2018-01-10 12:35:00,135.09,135.09,135.05,135.06,2947.0,124.655,124.655,124.6181,124.6273,2947.0
2018-01-10 12:40:00,135.06,135.07,134.99,134.99,2849.0,124.6273,124.6365,124.5627,124.5627,2849.0
2018-01-10 12:45:00,134.99,135.09,134.96,135.09,4178.0,124.5627,124.655,124.535,124.655,4178.0
2018-01-10 12:50:00,135.11,135.11,135.0,135.0,2019.0,124.6734,124.6734,124.5719,124.5719,2019.0
2018-01-10 12:55:00,135.0,135.02,134.97,135.0,4031.0,124.5719,124.5904,124.5442,124.5719,4031.0
2018-01-10 13:00:00,135.03,135.15,135.03,135.12,6734.0,124.5996,124.7103,124.5996,124.6827,6734.0
2018-01-10 13:05:00,135.15,135.22,135.14,135.18,3200.0,124.7103,124.7749,124.7011,124.738,3200.0
2018-01-10 13:10:00,135.17,135.23,135.16,135.22,10275.0,124.7288,124.7842,124.7196,124.7749,10275.0
2018-01-10 13:15:00,135.22,135.22,135.14,135.14,6127.0,124.7749,124.7749,124.7011,124.7011,6127.0
2018-01-10 13:20:00,135.14,135.17,135.01,135.07,5184.0,124.7011,124.7288,124.5812,124.6365,5184.0
2018-01-10 13:25:00,135.08,135.12,135.07,135.07,3331.0,124.6457,124.6827,124.6365,124.6365,3331.0
2018-01-10 13:30:00,135.07,135.12,135.05,135.1,3981.0,124.6365,124.6827,124.6181,124.6642,3981.0
2018-01-10 13:35:00,135.12,135.2,135.09,135.09,2782.0,124.6827,124.7565,124.655,124.655,2782.0
2018-01-10 13:40:00,135.1,135.13,135.05,135.05,4179.0,124.6642,124.6919,124.6181,124.6181,4179.0
2018-01-10 13:45:00,135.06,135.06,134.96,134.97,3578.0,124.6273,124.6273,124.535,124.5442,3578.0
2018-01-10 13:50:00,134.99,135.1,134.98,135.06,4116.0,124.5627,124.6642,124.5535,124.6273,4116.0
2018-01-10 13:55:00,135.1,135.1,134.93,134.93,5660.0,124.6642,124.6642,124.5073,124.5073,5660.0
2018-01-10 14:00:00,134.94,134.96,134.89,134.93,3682.0,124.5166,124.535,124.4704,124.5073,3682.0
2018-01-10 14:05:00,134.9,134.97,134.84,134.89,8220.0,124.4796,124.5442,124.4243,124.4704,8220.0
2018-01-10 14:10:00,134.89,134.93,134.83,134.89,6615.0,124.4704,124.5073,124.4151,124.4704,6615.0
2018-01-10 14:15:00,134.87,134.94,134.84,134.85,4170.0,124.452,124.5166,124.4243,124.4335,4170.0
2018-01-10 14:20:00,134.85,134.85,134.73,134.75,10618.0,124.4335,124.4335,124.3228,124.3412,10618.0
2018-01-10 14:25:00,134.76,134.78,134.64,134.64,6931.0,124.3505,124.3689,124.2397,124.2397,6931.0
2018-01-10 14:30:00,134.66,134.78,134.65,134.75,5582.0,124.2582,124.3689,124.249,124.3412,5582.0
2018-01-10 14:35:00,134.76,134.8,134.69,134.69,5377.0,124.3505,124.3874,124.2859,124.2859,5377.0
2018-01-10 14:40:00,134.69,134.87,134.69,134.81,7462.0,124.2859,124.452,124.2859,124.3966,7462.0
2018-01-10 14:45:00,134.84,134.85,134.79,134.84,5050.0,124.4243,124.4335,124.3781,124.4243,5050.0
2018-01-10 14:50:00,134.87,134.93,134.84,134.84,11952.0,124.452,124.5073,124.4243,124.4243,11952.0
2018-01-10 14:55:00,134.86,134.86,134.72,134.74,5280.0,124.4427,124.4427,124.3136,124.332,5280.0
2018-01-10 15:00:00,134.73,134.86,134.73,134.86,4994.0,124.3228,124.4427,124.3228,124.4427,4994.0
2018-01-10 15:05:00,134.85,134.91,134.81,134.81,2948.0,124.4335,124.4889,124.3966,124.3966,2948.0
2018-01-10 15:10:00,134.8,134.9,134.78,134.89,50532.0,124.3874,124.4796,124.3689,124.4704,50532.0
2018-01-10 15:15:00,134.88,134.88,134.81,134.85,7907.0,124.4612,124.4612,124.3966,124.4335,7907.0
2018-01-10 15:20:00,134.85,135.0,134.83,135.0,10096.0,124.4335,124.5719,124.4151,124.5719,10096.0
2018-01-10 15:25:00,134.99,134.99,134.87,134.88,19371.0,124.5627,124.5627,124.452,124.4612,19371.0
2018-01-10 15:30:00,134.9,135.12,134.89,135.06,11053.0,124.4796,124.6827,124.4704,124.6273,11053.0
2018-01-10 15:35:00,135.11,135.13,135.04,135.05,12057.0,124.6734,124.6919,124.6088,124.6181,12057.0
2018-01-10 15:40:00,135.04,135.1,134.99,135.07,12751.0,124.6088,124.6642,124.5627,124.6365,12751.0
2018-01-10 15:45:00,135.06,135.06,134.97,134.97,16076.0,124.6273,124.6273,124.5442,124.5442,16076.0
2018-01-10 15:50:00,134.98,135.04,134.96,135.01,16925.0,124.5535,124.6088,124.535,124.5812,16925.0
2018-01-10 15:55:00,135.0,135.13,134.95,135.1,42329.0,124.5719,124.6919,124.5258,124.6642,42329.0
2018-01-11 09:30:00,135.28,135.8,135.14,135.53,16814.0,124.8303,125.3101,124.7011,125.061,16814.0
2018-01-11 09:35:00,135.55,135.7,135.49,135.7,6334.0,125.0794,125.2179,125.0241,125.2179,6334.0
2018-01-11 09:40:00,135.71,135.74,135.21,135.26,6454.0,125.2271,125.2548,124.7657,124.8118,6454.0
2018-01-11 09:45:00,135.3,135.51,135.16,135.17,9186.0,124.8488,125.0425,124.7196,124.7288,9186.0
2018-01-11 09:50:00,135.17,135.41,135.11,135.38,10700.0,124.7288,124.9503,124.6734,124.9226,10700.0
2018-01-11 09:55:00,135.43,135.43,135.15,135.16,5957.0,124.9687,124.9687,124.7103,124.7196,5957.0
2018-01-11 10:00:00,135.17,135.31,135.16,135.3,6040.0,124.7288,124.858,124.7196,124.8488,6040.0
2018-01-11 10:05:00,135.33,135.34,135.16,135.16,6169.0,124.8764,124.8857,124.7196,124.7196,6169.0
2018-01-11 10:10:00,135.21,135.58,135.18,135.5,26514.0,124.7657,125.1071,124.738,125.0333,26514.0
2018-01-11 10:15:00,135.5,135.66,135.49,135.58,8990.0,125.0333,125.1809,125.0241,125.1071,8990.0
2018-01-11 10:20:00,135.59,135.59,135.46,135.5,11446.0,125.1163,125.1163,124.9964,125.0333,11446.0
2018-01-11 10:25:00,135.5,135.74,135.5,135.73,15666.0,125.0333,125.2548,125.0333,125.2455,15666.0
2018-01-11 10:30:00,135.76,135.77,135.37,135.47,13255.0,125.2732,125.2824,124.9133,125.0056,13255.0
2018-01-11 10:35:00,135.46,135.6,135.43,135.59,5919.0,124.9964,125.1256,124.9687,125.1163,5919.0
2018-01-11 10:40:00,135.61,135.64,135.55,135.63,7822.0,125.1348,125.1625,125.0794,125.1533,7822.0
2018-01-11 10:45:00,135.63,135.79,135.6,135.77,6752.0,125.1533,125.3009,125.1256,125.2824,6752.0
2018-01-11 10:50:00,135.78,135.89,135.74,135.88,11762.0,125.2917,125.3932,125.2548,125.3839,11762.0
2018-01-11 10:55:00,135.87,135.89,135.77,135.82,4613.0,125.3747,125.3932,125.2824,125.3286,4613.0
2018-01-11 11:00:00,135.84,135.99,135.84,135.89,8468.0,125.347,125.4855,125.347,125.3932,8468.0
2018-01-11 11:05:00,135.92,136.0,135.91,135.97,5112.0,125.4209,125.4947,125.4116,125.467,5112.0
2018-01-11 11:10:00,135.97,136.02,135.9,135.94,7457.0,125.467,125.5131,125.4024,125.4393,7457.0
2018-01-11 11:15:00,135.93,135.93,135.83,135.85,4400.0,125.4301,125.4301,125.3378,125.3563,4400.0
2018-01-11 11:20:00,135.85,135.85,135.61,135.67,6761.0,125.3563,125.3563,125.1348,125.1902,6761.0
2018-01-11 11:25:00,135.66,135.69,135.5,135.56,4672.0,125.1809,125.2086,125.0333,125.0887,4672.0
2018-01-11 11:30:00,135.56,135.67,135.52,135.67,6731.0,125.0887,125.1902,125.0518,125.1902,6731.0
2018-01-11 11:35:00,135.66,135.73,135.6,135.69,5299.0,125.1809,125.2455,125.1256,125.2086,5299.0
2018-01-11 11:40:00,135.72,135.72,135.5,135.53,3652.0,125.2363,125.2363,125.0333,125.061,3652.0
2018-01-11 11:45:00,135.52,135.58,135.51,135.54,7330.0,125.0518,125.1071,125.0425,125.0702,7330.0
2018-01-11 11:50:00,135.54,135.92,135.54,135.92,55400.0,125.0702,125.4209,125.0702,125.4209,55400.0
2018-01-11 11:55:00,135.91,135.96,135.79,135.84,8143.0,125.4116,125.4578,125.3009,125.347,8143.0
2018-01-11 12:00:00,135.84,136.31,135.84,136.2,19115.0,125.347,125.7807,125.347,125.6792,19115.0
2018-01-11 12:05:00,136.19,136.34,136.12,136.26,16940.0,125.67,125.8084,125.6054,125.7346,16940.0
2018-01-11 12:10:00,136.24,136.35,136.24,136.33,9326.0,125.7161,125.8176,125.7161,125.7992,9326.0
2018-01-11 12:15:00,136.3,136.39,136.29,136.3,6026.0,125.7715,125.8546,125.7623,125.7715,6026.0
2018-01-11 12:20:00,136.32,136.34,136.21,136.26,9075.0,125.79,125.8084,125.6885,125.7346,9075.0
2018-01-11 12:25:00,136.27,136.45,136.24,136.4,12602.0,125.7438,125.9099,125.7161,125.8638,12602.0
2018-01-11 12:30:00,136.42,136.55,136.39,136.42,7135.0,125.8822,126.0022,125.8546,125.8822,7135.0
2018-01-11 12:35:00,136.38,136.48,136.38,136.48,2206.0,125.8453,125.9376,125.8453,125.9376,2206.0
2018-01-11 12:40:00,136.45,136.46,136.34,136.34,3912.0,125.9099,125.9191,125.8084,125.8084,3912.0
2018-01-11 12:45:00,136.38,136.46,136.38,136.43,3005.0,125.8453,125.9191,125.8453,125.8915,3005.0
2018-01-11 12:50:00,136.39,136.42,136.37,136.37,2100.0,125.8546,125.8822,125.8361,125.8361,2100.0
2018-01-11 12:55:00,136.34,136.4,136.32,136.39,3779.0,125.8084,125.8638,125.79,125.8546,3779.0
2018-01-11 13:00:00,136.36,136.38,136.31,136.33,6410.0,125.8269,125.8453,125.7807,125.7992,6410.0
2018-01-11 13:05:00,136.34,136.42,136.33,136.42,3076.0,125.8084,125.8822,125.7992,125.8822,3076.0
2018-01-11 13:10:00,136.39,136.54,136.38,136.52,8200.0,125.8546,125.993,125.8453,125.9745,8200.0
2018-01-11 13:15:00,136.52,136.69,136.51,136.67,12300.0,125.9745,126.1314,125.9653,126.1129,12300.0
2018-01-11 13:20:00,136.66,136.73,136.53,136.55,6501.0,126.1037,126.1683,125.9837,126.0022,6501.0
2018-01-11 13:25:00,136.57,136.64,136.54,136.57,9307.0,126.0206,126.0852,125.993,126.0206,9307.0
2018-01-11 13:30:00,136.55,136.58,136.42,136.53,7220.0,126.0022,126.0299,125.8822,125.9837,7220.0
2018-01-11 13:35:00,136.53,136.61,136.51,136.59,5312.0,125.9837,126.0576,125.9653,126.0391,5312.0
2018-01-11 13:40:00,136.59,136.59,136.53,136.53,3614.0,126.0391,126.0391,125.9837,125.9837,3614.0
2018-01-11 13:45:00,136.55,136.61,136.54,136.61,6099.0,126.0022,126.0576,125.993,126.0576,6099.0
2018-01-11 13:50:00,136.6,136.63,136.59,136.59,1901.0,126.0483,126.076,126.0391,126.0391,1901.0
2018-01-11 13:55:00,136.58,136.6,136.53,136.59,4213.0,126.0299,126.0483,125.9837,126.0391,4213.0
2018-01-11 14:00:00,136.58,136.59,136.54,136.56,6464.0,126.0299,126.0391,125.993,126.0114,6464.0
2018-01-11 14:05:00,136.59,136.6,136.57,136.59,4419.0,126.0391,126.0483,126.0206,126.0391,4419.0
2018-01-11 14:10:00,136.59,136.62,136.57,136.57,6560.0,126.0391,126.0668,126.0206,126.0206,6560.0
2018-01-11 14:15:00,136.56,136.62,136.56,136.58,16360.0,126.0114,126.0668,126.0114,126.0299,16360.0
2018-01-11 14:20:00,136.59,136.61,136.58,136.61,5188.0,126.0391,126.0576,126.0299,126.0576,5188.0
2018-01-11 14:25:00,136.62,136.77,136.62,136.63,9360.0,126.0668,126.2052,126.0668,126.076,9360.0
2018-01-11 14:30:00,136.64,136.66,136.63,136.66,9267.0,126.0852,126.1037,126.076,126.1037,9267.0
2018-01-11 14:35:00,136.65,136.65,136.47,136.47,10119.0,126.0945,126.0945,125.9284,125.9284,10119.0
2018-01-11 14:40:00,136.47,136.5,136.46,136.49,6672.0,125.9284,125.9561,125.9191,125.9468,6672.0
2018-01-11 14:45:00,136.46,136.61,136.46,136.61,8096.0,125.9191,126.0576,125.9191,126.0576,8096.0
2018-01-11 14:50:00,136.57,136.6,136.57,136.6,5621.0,126.0206,126.0483,126.0206,126.0483,5621.0
2018-01-11 14:55:00,136.6,136.62,136.54,136.55,6726.0,126.0483,126.0668,125.993,126.0022,6726.0
2018-01-11 15:00:00,136.56,136.62,136.56,136.58,10347.0,126.0114,126.0668,126.0114,126.0299,10347.0
2018-01-11 15:05:00,136.59,136.64,136.56,136.57,8558.0,126.0391,126.0852,126.0114,126.0206,8558.0
2018-01-11 15:10:00,136.58,136.6,136.56,136.59,11399.0,126.0299,126.0483,126.0114,126.0391,11399.0
2018-01-11 15:15:00,136.59,136.8,136.59,136.8,12291.0,126.0391,126.2329,126.0391,126.2329,12291.0
2018-01-11 15:20:00,136.8,136.87,136.79,136.87,11855.0,126.2329,126.2975,126.2237,126.2975,11855.0
2018-01-11 15:25:00,136.87,136.89,136.73,136.73,16138.0,126.2975,126.3159,126.1683,126.1683,16138.0
2018-01-11 15:30:00,136.71,136.71,136.62,136.66,13327.0,126.1498,126.1498,126.0668,126.1037,13327.0
2018-01-11 15:35:00,136.68,136.78,136.66,136.77,15616.0,126.1222,126.2144,126.1037,126.2052,15616.0
2018-01-11 15:40:00,136.76,136.77,136.62,136.63,23166.0,126.196,126.2052,126.0668,126.076,23166.0
2018-01-11 15:45:00,136.65,136.89,136.64,136.89,33868.0,126.0945,126.3159,126.0852,126.3159,33868.0
2018-01-11 15:50:00,136.89,137.05,136.89,137.01,51810.0,126.3159,126.4636,126.3159,126.4267,51810.0
2018-01-11 15:55:00,137.04,137.06,136.94,137.0,98402.0,126.4543,126.4728,126.3621,126.4174,98402.0
2018-01-12 09:30:00,137.45,137.55,137.03,137.05,14538.0,126.8327,126.9249,126.4451,126.4636,14538.0
2018-01-12 09:35:00,137.04,137.41,137.04,137.4,5916.0,126.4543,126.7958,126.4543,126.7865,5916.0
2018-01-12 09:40:00,137.38,137.55,137.29,137.55,6300.0,126.7681,126.9249,126.685,126.9249,6300.0
2018-01-12 09:45:00,137.44,137.63,137.44,137.57,4665.0,126.8234,126.9988,126.8234,126.9434,4665.0
2018-01-12 09:50:00,137.61,137.66,137.46,137.63,6693.0,126.9803,127.0265,126.8419,126.9988,6693.0
2018-01-12 09:55:00,137.56,137.78,137.56,137.78,2748.0,126.9342,127.1372,126.9342,127.1372,2748.0
2018-01-12 10:00:00,137.75,137.98,137.75,137.92,14001.0,127.1095,127.3217,127.1095,127.2664,14001.0
2018-01-12 10:05:00,137.96,137.96,137.75,137.84,11021.0,127.3033,127.3033,127.1095,127.1925,11021.0
2018-01-12 10:10:00,137.85,137.99,137.82,137.86,12902.0,127.2018,127.331,127.1741,127.211,12902.0
2018-01-12 10:15:00,137.83,137.97,137.83,137.91,15200.0,127.1833,127.3125,127.1833,127.2571,15200.0
2018-01-12 10:20:00,137.91,137.96,137.79,137.91,11249.0,127.2571,127.3033,127.1464,127.2571,11249.0
2018-01-12 10:25:00,137.96,137.96,137.75,137.89,15222.0,127.3033,127.3033,127.1095,127.2387,15222.0
2018-01-12 10:30:00,137.9,137.93,137.79,137.93,13558.0,127.2479,127.2756,127.1464,127.2756,13558.0
2018-01-12 10:35:00,137.93,138.12,137.85,138.05,29552.0,127.2756,127.4509,127.2018,127.3863,29552.0
2018-01-12 10:40:00,138.07,138.12,137.97,137.98,20390.0,127.4048,127.4509,127.3125,127.3217,20390.0
2018-01-12 10:45:00,137.98,138.05,137.92,137.98,14083.0,127.3217,127.3863,127.2664,127.3217,14083.0
2018-01-12 10:50:00,137.98,138.03,137.98,138.0,3012.0,127.3217,127.3679,127.3217,127.3402,3012.0
2018-01-12 10:55:00,137.95,137.99,137.79,137.82,5978.0,127.2941,127.331,127.1464,127.1741,5978.0
2018-01-12 11:00:00,137.87,137.87,137.77,137.8,3100.0,127.2202,127.2202,127.128,127.1556,3100.0
2018-01-12 11:05:00,137.82,137.84,137.56,137.56,4199.0,127.1741,127.1925,126.9342,126.9342,4199.0
2018-01-12 11:10:00,137.56,137.6,137.38,137.38,2516.0,126.9342,126.9711,126.7681,126.7681,2516.0
2018-01-12 11:15:00,137.45,137.45,137.34,137.41,4761.0,126.8327,126.8327,126.7312,126.7958,4761.0
2018-01-12 11:20:00,137.37,137.41,137.35,137.35,3576.0,126.7589,126.7958,126.7404,126.7404,3576.0
2018-01-12 11:25:00,137.38,137.49,137.33,137.49,5832.0,126.7681,126.8696,126.7219,126.8696,5832.0
2018-01-12 11:30:00,137.46,137.52,137.38,137.5,1392.0,126.8419,126.8973,126.7681,126.8788,1392.0
2018-01-12 11:35:00,137.5,137.51,137.38,137.38,3000.0,126.8788,126.888,126.7681,126.7681,3000.0
2018-01-12 11:40:00,137.42,137.44,137.3,137.35,2835.0,126.805,126.8234,126.6943,126.7404,2835.0
2018-01-12 11:45:00,137.34,137.39,137.3,137.39,2680.0,126.7312,126.7773,126.6943,126.7773,2680.0
2018-01-12 11:50:00,137.44,137.44,137.22,137.34,14734.0,126.8234,126.8234,126.6204,126.7312,14734.0
2018-01-12 11:55:00,137.4,137.66,137.36,137.62,8854.0,126.7865,127.0265,126.7496,126.9895,8854.0
2018-01-12 12:00:00,137.64,137.64,137.43,137.46,1936.0,127.008,127.008,126.8142,126.8419,1936.0
2018-01-12 12:05:00,137.48,137.54,137.43,137.54,2500.0,126.8604,126.9157,126.8142,126.9157,2500.0
2018-01-12 12:10:00,137.56,137.57,137.4,137.4,1900.0,126.9342,126.9434,126.7865,126.7865,1900.0
2018-01-12 12:15:00,137.4,137.48,137.4,137.48,2518.0,126.7865,126.8604,126.7865,126.8604,2518.0
2018-01-12 12:20:00,137.48,137.48,137.27,137.27,3394.0,126.8604,126.8604,126.6666,126.6666,3394.0
2018-01-12 12:25:00,137.28,137.28,137.18,137.2,3700.0,126.6758,126.6758,126.5835,126.602,3700.0
2018-01-12 12:30:00,137.16,137.23,137.16,137.21,4656.0,126.5651,126.6297,126.5651,126.6112,4656.0
2018-01-12 12:35:00,137.19,137.19,137.14,137.18,1609.0,126.5928,126.5928,126.5466,126.5835,1609.0
2018-01-12 12:40:00,137.11,137.11,137.05,137.07,2008.0,126.5189,126.5189,126.4636,126.482,2008.0
2018-01-12 12:45:00,137.07,137.09,137.05,137.08,1820.0,126.482,126.5005,126.4636,126.4913,1820.0
2018-01-12 12:50:00,137.09,137.26,137.05,137.25,7127.0,126.5005,126.6574,126.4636,126.6481,7127.0
2018-01-12 12:55:00,137.23,137.36,137.23,137.28,2839.0,126.6297,126.7496,126.6297,126.6758,2839.0
2018-01-12 13:00:00,137.3,137.3,137.24,137.26,800.0,126.6943,126.6943,126.6389,126.6574,800.0
2018-01-12 13:05:00,137.25,137.26,137.16,137.26,2227.0,126.6481,126.6574,126.5651,126.6574,2227.0
2018-01-12 13:10:00,137.27,137.27,137.2,137.25,2000.0,126.6666,126.6666,126.602,126.6481,2000.0
2018-01-12 13:15:00,137.19,137.25,137.17,137.23,2795.0,126.5928,126.6481,126.5743,126.6297,2795.0
2018-01-12 13:20:00,137.22,137.27,137.1,137.11,9850.0,126.6204,126.6666,126.5097,126.5189,9850.0
2018-01-12 13:25:00,137.12,137.29,137.11,137.27,5841.0,126.5282,126.685,126.5189,126.6666,5841.0
2018-01-12 13:30:00,137.26,137.38,137.24,137.36,6500.0,126.6574,126.7681,126.6389,126.7496,6500.0
2018-01-12 13:35:00,137.35,137.44,137.35,137.42,3040.0,126.7404,126.8234,126.7404,126.805,3040.0
2018-01-12 13:40:00,137.41,137.44,137.34,137.44,3400.0,126.7958,126.8234,126.7312,126.8234,3400.0
2018-01-12 13:45:00,137.46,137.53,137.43,137.51,3836.0,126.8419,126.9065,126.8142,126.888,3836.0
2018-01-12 13:50:00,137.49,137.61,137.48,137.53,4019.0,126.8696,126.9803,126.8604,126.9065,4019.0
2018-01-12 13:55:00,137.53,137.53,137.41,137.42,4966.0,126.9065,126.9065,126.7958,126.805,4966.0
2018-01-12 14:00:00,137.45,137.49,137.42,137.48,5993.0,126.8327,126.8696,126.805,126.8604,5993.0
2018-01-12 14:05:00,137.51,137.51,137.44,137.48,4916.0,126.888,126.888,126.8234,126.8604,4916.0
2018-01-12 14:10:00,137.48,137.61,137.44,137.59,7205.0,126.8604,126.9803,126.8234,126.9619,7205.0
2018-01-12 14:15:00,137.62,137.7,137.62,137.69,10815.0,126.9895,127.0634,126.9895,127.0541,10815.0
2018-01-12 14:20:00,137.68,137.74,137.61,137.64,24990.0,127.0449,127.1003,126.9803,127.008,24990.0
2018-01-12 14:25:00,137.64,137.69,137.62,137.64,7794.0,127.008,127.0541,126.9895,127.008,7794.0
2018-01-12 14:30:00,137.63,137.65,137.6,137.61,6786.0,126.9988,127.0172,126.9711,126.9803,6786.0
2018-01-12 14:35:00,137.6,137.62,137.56,137.56,9144.0,126.9711,126.9895,126.9342,126.9342,9144.0
2018-01-12 14:40:00,137.55,137.57,137.46,137.52,7297.0,126.9249,126.9434,126.8419,126.8973,7297.0
2018-01-12 14:45:00,137.52,137.56,137.49,137.53,6927.0,126.8973,126.9342,126.8696,126.9065,6927.0
2018-01-12 14:50:00,137.55,137.56,137.52,137.54,5067.0,126.9249,126.9342,126.8973,126.9157,5067.0
2018-01-12 14:55:00,137.53,137.53,137.47,137.47,6019.0,126.9065,126.9065,126.8511,126.8511,6019.0
2018-01-12 15:00:00,137.47,137.76,137.47,137.73,8159.0,126.8511,127.1187,126.8511,127.091,8159.0
2018-01-12 15:05:00,137.76,137.76,137.66,137.68,7845.0,127.1187,127.1187,127.0265,127.0449,7845.0
2018-01-12 15:10:00,137.68,137.68,137.5,137.57,10839.0,127.0449,127.0449,126.8788,126.9434,10839.0
2018-01-12 15:15:00,137.56,137.66,137.56,137.64,7858.0,126.9342,127.0265,126.9342,127.008,7858.0
2018-01-12 15:20:00,137.64,137.76,137.58,137.73,9450.0,127.008,127.1187,126.9526,127.091,9450.0
2018-01-12 15:25:00,137.76,137.76,137.69,137.69,12860.0,127.1187,127.1187,127.0541,127.0541,12860.0
2018-01-12 15:30:00,137.69,137.8,137.68,137.78,16400.0,127.0541,127.1556,127.0449,127.1372,16400.0
2018-01-12 15:35:00,137.77,137.86,137.75,137.84,15885.0,127.128,127.211,127.1095,127.1925,15885.0
2018-01-12 15:40:00,137.85,137.89,137.79,137.82,18404.0,127.2018,127.2387,127.1464,127.1741,18404.0
2018-01-12 15:45:00,137.82,137.93,137.8,137.81,26644.0,127.1741,127.2756,127.1556,127.1649,26644.0
2018-01-12 15:50:00,137.81,137.84,137.59,137.59,21830.0,127.1649,127.1925,126.9619,126.9619,21830.0
2018-01-12 15:55:00,137.61,137.71,137.53,137.67,60746.0,126.9803,127.0726,126.9065,127.0357,60746.0
2018-01-16 09:30:00,138.41,138.48,138.09,138.21,40781.0,127.7185,127.7831,127.4232,127.534,40781.0
2018-01-16 09:35:00,138.41,138.47,138.25,138.37,12068.0,127.7185,127.7739,127.5709,127.6816,12068.0
2018-01-16 09:40:00,138.44,138.44,138.17,138.23,24156.0,127.7462,127.7462,127.4971,127.5524,24156.0
2018-01-16 09:45:00,138.23,138.66,138.23,138.49,18018.0,127.5524,127.9492,127.5524,127.7923,18018.0
2018-01-16 09:50:00,138.52,138.65,138.51,138.63,9523.0,127.82,127.94,127.8108,127.9215,9523.0
2018-01-16 09:55:00,138.58,138.68,138.36,138.38,12822.0,127.8754,127.9677,127.6724,127.6908,12822.0
2018-01-16 10:00:00,138.4,138.44,138.24,138.41,31192.0,127.7093,127.7462,127.5616,127.7185,31192.0
2018-01-16 10:05:00,138.42,138.48,138.29,138.31,5100.0,127.7277,127.7831,127.6078,127.6262,5100.0
2018-01-16 10:10:00,138.28,138.38,138.07,138.09,17389.0,127.5986,127.6908,127.4048,127.4232,17389.0
2018-01-16 10:15:00,138.05,138.12,137.76,137.83,13283.0,127.3863,127.4509,127.1187,127.1833,13283.0
2018-01-16 10:20:00,137.84,137.84,137.66,137.67,14670.0,127.1925,127.1925,127.0265,127.0357,14670.0
2018-01-16 10:25:00,137.68,137.69,137.33,137.35,8315.0,127.0449,127.0541,126.7219,126.7404,8315.0
2018-01-16 10:30:00,137.4,137.4,137.23,137.39,6148.0,126.7865,126.7865,126.6297,126.7773,6148.0
2018-01-16 10:35:00,137.47,137.47,137.15,137.27,6793.0,126.8511,126.8511,126.5558,126.6666,6793.0
2018-01-16 10:40:00,137.28,137.28,137.15,137.15,3963.0,126.6758,126.6758,126.5558,126.5558,3963.0
2018-01-16 10:45:00,137.19,137.19,136.98,137.01,18865.0,126.5928,126.5928,126.399,126.4267,18865.0
2018-01-16 10:50:00,137.0,137.46,136.92,137.46,16531.0,126.4174,126.8419,126.3436,126.8419,16531.0
2018-01-16 10:55:00,137.49,137.51,137.2,137.2,4925.0,126.8696,126.888,126.602,126.602,4925.0
2018-01-16 11:00:00,137.22,137.3,137.17,137.3,5290.0,126.6204,126.6943,126.5743,126.6943,5290.0
2018-01-16 11:05:00,137.29,137.37,137.23,137.25,7415.0,126.685,126.7589,126.6297,126.6481,7415.0
2018-01-16 11:10:00,137.26,137.31,137.22,137.29,7671.0,126.6574,126.7035,126.6204,126.685,7671.0
2018-01-16 11:15:00,137.24,137.46,137.1,137.44,16271.0,126.6389,126.8419,126.5097,126.8234,16271.0
2018-01-16 11:20:00,137.49,137.66,137.48,137.65,9442.0,126.8696,127.0265,126.8604,127.0172,9442.0
2018-01-16 11:25:00,137.64,137.92,137.6,137.81,7630.0,127.008,127.2664,126.9711,127.1649,7630.0
2018-01-16 11:30:00,137.82,137.95,137.8,137.94,8303.0,127.1741,127.2941,127.1556,127.2848,8303.0
2018-01-16 11:35:00,137.93,137.94,137.73,137.76,5914.0,127.2756,127.2848,127.091,127.1187,5914.0
2018-01-16 11:40:00,137.74,137.76,137.41,137.41,9049.0,127.1003,127.1187,126.7958,126.7958,9049.0
2018-01-16 11:45:00,137.41,137.51,137.28,137.48,11085.0,126.7958,126.888,126.6758,126.8604,11085.0
2018-01-16 11:50:00,137.48,137.55,137.39,137.49,6095.0,126.8604,126.9249,126.7773,126.8696,6095.0
2018-01-16 11:55:00,137.53,137.53,137.43,137.43,3692.0,126.9065,126.9065,126.8142,126.8142,3692.0
2018-01-16 12:00:00,137.46,137.67,137.46,137.67,7064.0,126.8419,127.0357,126.8419,127.0357,7064.0
2018-01-16 12:05:00,137.67,137.71,137.57,137.62,5001.0,127.0357,127.0726,126.9434,126.9895,5001.0
2018-01-16 12:10:00,137.62,137.66,137.57,137.59,2500.0,126.9895,127.0265,126.9434,126.9619,2500.0
2018-01-16 12:15:00,137.58,137.67,137.57,137.67,3012.0,126.9526,127.0357,126.9434,127.0357,3012.0
2018-01-16 12:20:00,137.71,137.72,137.65,137.66,3101.0,127.0726,127.0818,127.0172,127.0265,3101.0
2018-01-16 12:25:00,137.6,137.62,137.51,137.59,3283.0,126.9711,126.9895,126.888,126.9619,3283.0
2018-01-16 12:30:00,137.6,137.63,137.52,137.53,5583.0,126.9711,126.9988,126.8973,126.9065,5583.0
2018-01-16 12:35:00,137.54,137.63,137.52,137.6,5093.0,126.9157,126.9988,126.8973,126.9711,5093.0
2018-01-16 12:40:00,137.62,137.63,137.44,137.47,5000.0,126.9895,126.9988,126.8234,126.8511,5000.0
2018-01-16 12:45:00,137.49,137.65,137.46,137.61,3099.0,126.8696,127.0172,126.8419,126.9803,3099.0
2018-01-16 12:50:00,137.65,137.67,137.54,137.64,5085.0,127.0172,127.0357,126.9157,127.008,5085.0
2018-01-16 12:55:00,137.59,137.73,137.59,137.7,3909.0,126.9619,127.091,126.9619,127.0634,3909.0
2018-01-16 13:00:00,137.68,137.7,137.6,137.65,2481.0,127.0449,127.0634,126.9711,127.0172,2481.0
2018-01-16 13:05:00,137.66,137.72,137.62,137.7,4424.0,127.0265,127.0818,126.9895,127.0634,4424.0
2018-01-16 13:10:00,137.73,137.73,137.64,137.68,2588.0,127.091,127.091,127.008,127.0449,2588.0
2018-01-16 13:15:00,137.69,137.75,137.66,137.75,2452.0,127.0541,127.1095,127.0265,127.1095,2452.0
2018-01-16 13:20:00,137.73,137.73,137.51,137.56,2895.0,127.091,127.091,126.888,126.9342,2895.0
2018-01-16 13:25:00,137.59,137.59,137.45,137.52,6151.0,126.9619,126.9619,126.8327,126.8973,6151.0
2018-01-16 13:30:00,137.55,137.56,137.44,137.49,6297.0,126.9249,126.9342,126.8234,126.8696,6297.0
2018-01-16 13:35:00,137.49,137.51,137.26,137.37,12851.0,126.8696,126.888,126.6574,126.7589,12851.0
2018-01-16 13:40:00,137.36,137.38,137.28,137.28,6550.0,126.7496,126.7681,126.6758,126.6758,6550.0
2018-01-16 13:45:00,137.36,137.37,137.27,137.32,3233.0,126.7496,126.7589,126.6666,126.7127,3233.0
2018-01-16 13:50:00,137.3,137.3,137.17,137.2,3423.0,126.6943,126.6943,126.5743,126.602,3423.0
2018-01-16 13:55:00,137.18,137.24,137.13,137.22,5202.0,126.5835,126.6389,126.5374,126.6204,5202.0
2018-01-16 14:00:00,137.23,137.28,137.17,137.17,3264.0,126.6297,126.6758,126.5743,126.5743,3264.0
2018-01-16 14:05:00,137.18,137.38,137.16,137.33,7119.0,126.5835,126.7681,126.5651,126.7219,7119.0
2018-01-16 14:10:00,137.31,137.41,137.31,137.36,5638.0,126.7035,126.7958,126.7035,126.7496,5638.0
2018-01-16 14:15:00,137.34,137.35,137.14,137.21,8534.0,126.7312,126.7404,126.5466,126.6112,8534.0
2018-01-16 14:20:00,137.19,137.22,137.07,137.12,6923.0,126.5928,126.6204,126.482,126.5282,6923.0
2018-01-16 14:25:00,137.12,137.22,137.1,137.17,6297.0,126.5282,126.6204,126.5097,126.5743,6297.0
2018-01-16 14:30:00,137.14,137.25,137.12,137.13,7677.0,126.5466,126.6481,126.5282,126.5374,7677.0
2018-01-16 14:35:00,137.12,137.15,136.92,136.99,6585.0,126.5282,126.5558,126.3436,126.4082,6585.0
2018-01-16 14:40:00,137.0,137.02,136.76,136.76,7263.0,126.4174,126.4359,126.196,126.196,7263.0
2018-01-16 14:45:00,136.72,136.8,136.61,136.77,10797.0,126.1591,126.2329,126.0576,126.2052,10797.0
2018-01-16 14:50:00,136.81,137.0,136.8,137.0,7189.0,126.2421,126.4174,126.2329,126.4174,7189.0
2018-01-16 14:55:00,136.97,137.1,136.95,137.06,5758.0,126.3898,126.5097,126.3713,126.4728,5758.0
2018-01-16 15:00:00,137.06,137.23,137.06,137.14,7756.0,126.4728,126.6297,126.4728,126.5466,7756.0
2018-01-16 15:05:00,137.13,137.16,136.99,137.16,6867.0,126.5374,126.5651,126.4082,126.5651,6867.0
2018-01-16 15:10:00,137.2,137.26,137.13,137.16,6831.0,126.602,126.6574,126.5374,126.5651,6831.0
2018-01-16 15:15:00,137.13,137.13,137.03,137.08,17330.0,126.5374,126.5374,126.4451,126.4913,17330.0
2018-01-16 15:20:00,137.05,137.17,137.04,137.06,17909.0,126.4636,126.5743,126.4543,126.4728,17909.0
2018-01-16 15:25:00,137.06,137.1,136.95,137.08,24282.0,126.4728,126.5097,126.3713,126.4913,24282.0
2018-01-16 15:30:00,137.1,137.1,136.9,136.97,10677.0,126.5097,126.5097,126.3252,126.3898,10677.0
2018-01-16 15:35:00,137.01,137.1,137.0,137.06,9187.0,126.4267,126.5097,126.4174,126.4728,9187.0
2018-01-16 15:40:00,137.06,137.16,137.0,137.12,11154.0,126.4728,126.5651,126.4174,126.5282,11154.0
2018-01-16 15:45:00,137.16,137.18,137.05,137.15,12176.0,126.5651,126.5835,126.4636,126.5558,12176.0
2018-01-16 15:50:00,137.15,137.19,137.05,137.05,18192.0,126.5558,126.5928,126.4636,126.4636,18192.0
2018-01-16 15:55:00,137.03,137.09,136.94,137.03,42973.0,126.4451,126.5005,126.3621,126.4451,42973.0
2018-01-17 09:30:00,137.76,137.76,137.15,137.49,28202.0,127.1187,127.1187,126.5558,126.8696,28202.0
2018-01-17 09:35:00,137.33,137.57,137.0,137.0,14701.0,126.7219,126.9434,126.4174,126.4174,14701.0
2018-01-17 09:40:00,136.98,136.98,136.68,136.73,48863.0,126.399,126.399,126.1222,126.1683,48863.0
2018-01-17 09:45:00,136.72,136.72,136.37,136.55,11942.0,126.1591,126.1591,125.8361,126.0022,11942.0
2018-01-17 09:50:00,136.52,136.71,136.39,136.56,13510.0,125.9745,126.1498,125.8546,126.0114,13510.0
2018-01-17 09:55:00,136.53,136.67,136.51,136.59,8223.0,125.9837,126.1129,125.9653,126.0391,8223.0
2018-01-17 10:00:00,136.55,136.89,136.55,136.89,9031.0,126.0022,126.3159,126.0022,126.3159,9031.0
2018-01-17 10:05:00,136.97,137.03,136.85,136.9,6736.0,126.3898,126.4451,126.279,126.3252,6736.0
2018-01-17 10:10:00,137.0,137.02,136.78,136.99,11682.0,126.4174,126.4359,126.2144,126.4082,11682.0
2018-01-17 10:15:00,137.0,137.03,136.91,136.98,7511.0,126.4174,126.4451,126.3344,126.399,7511.0
2018-01-17 10:20:00,137.0,137.01,136.72,136.83,7167.0,126.4174,126.4267,126.1591,126.2606,7167.0
2018-01-17 10:25:00,136.82,136.84,136.62,136.62,5124.0,126.2513,126.2698,126.0668,126.0668,5124.0
2018-01-17 10:30:00,136.63,136.92,136.63,136.81,15244.0,126.076,126.3436,126.076,126.2421,15244.0
2018-01-17 10:35:00,136.78,136.8,136.69,136.71,8806.0,126.2144,126.2329,126.1314,126.1498,8806.0
2018-01-17 10:40:00,136.7,136.76,136.6,136.61,16438.0,126.1406,126.196,126.0483,126.0576,16438.0
2018-01-17 10:45:00,136.61,136.67,136.58,136.66,8021.0,126.0576,126.1129,126.0299,126.1037,8021.0
2018-01-17 10:50:00,136.62,136.62,136.42,136.5,5663.0,126.0668,126.0668,125.8822,125.9561,5663.0
2018-01-17 10:55:00,136.44,136.49,136.32,136.49,7853.0,125.9007,125.9468,125.79,125.9468,7853.0
2018-01-17 11:00:00,136.47,136.56,136.42,136.47,6892.0,125.9284,126.0114,125.8822,125.9284,6892.0
2018-01-17 11:05:00,136.46,136.64,136.46,136.6,8723.0,125.9191,126.0852,125.9191,126.0483,8723.0
2018-01-17 11:10:00,136.59,136.7,136.54,136.59,12439.0,126.0391,126.1406,125.993,126.0391,12439.0
2018-01-17 11:15:00,136.6,136.62,136.51,136.54,7270.0,126.0483,126.0668,125.9653,125.993,7270.0
2018-01-17 11:20:00,136.54,136.56,136.33,136.33,6775.0,125.993,126.0114,125.7992,125.7992,6775.0
2018-01-17 11:25:00,136.34,136.37,136.25,136.25,6298.0,125.8084,125.8361,125.7254,125.7254,6298.0
2018-01-17 11:30:00,136.28,136.43,136.27,136.42,12054.0,125.7531,125.8915,125.7438,125.8822,12054.0
2018-01-17 11:35:00,136.42,136.43,136.33,136.33,2935.0,125.8822,125.8915,125.7992,125.7992,2935.0
2018-01-17 11:40:00,136.35,136.43,136.31,136.43,6390.0,125.8176,125.8915,125.7807,125.8915,6390.0
2018-01-17 11:45:00,136.44,136.8,136.42,136.77,20762.0,125.9007,126.2329,125.8822,126.2052,20762.0
2018-01-17 11:50:00,136.76,136.8,136.69,136.74,13749.0,126.196,126.2329,126.1314,126.1775,13749.0
2018-01-17 11:55:00,136.74,136.76,136.58,136.65,12142.0,126.1775,126.196,126.0299,126.0945,12142.0
2018-01-17 12:00:00,136.64,136.69,136.63,136.67,7404.0,126.0852,126.1314,126.076,126.1129,7404.0
2018-01-17 12:05:00,136.67,136.69,136.67,136.68,3900.0,126.1129,126.1314,126.1129,126.1222,3900.0
2018-01-17 12:10:00,136.69,136.69,136.63,136.67,8138.0,126.1314,126.1314,126.076,126.1129,8138.0
2018-01-17 12:15:00,136.63,136.65,136.58,136.58,10740.0,126.076,126.0945,126.0299,126.0299,10740.0
2018-01-17 12:20:00,136.61,136.82,136.61,136.77,6347.0,126.0576,126.2513,126.0576,126.2052,6347.0
2018-01-17 12:25:00,136.8,137.01,136.79,136.98,10301.0,126.2329,126.4267,126.2237,126.399,10301.0
2018-01-17 12:30:00,136.97,137.14,136.97,137.13,8638.0,126.3898,126.5466,126.3898,126.5374,8638.0
2018-01-17 12:35:00,137.11,137.14,137.09,137.12,6197.0,126.5189,126.5466,126.5005,126.5282,6197.0
2018-01-17 12:40:00,137.11,137.11,136.84,136.84,14041.0,126.5189,126.5189,126.2698,126.2698,14041.0
2018-01-17 12:45:00,136.85,136.86,136.74,136.78,14102.0,126.279,126.2882,126.1775,126.2144,14102.0
2018-01-17 12:50:00,136.81,136.86,136.78,136.81,6463.0,126.2421,126.2882,126.2144,126.2421,6463.0
2018-01-17 12:55:00,136.83,136.86,136.79,136.84,7872.0,126.2606,126.2882,126.2237,126.2698,7872.0
2018-01-17 13:00:00,136.85,136.99,136.84,136.99,8000.0,126.279,126.4082,126.2698,126.4082,8000.0
2018-01-17 13:05:00,136.99,137.0,136.91,136.94,5686.0,126.4082,126.4174,126.3344,126.3621,5686.0
2018-01-17 13:10:00,136.94,136.96,136.94,136.96,2216.0,126.3621,126.3805,126.3621,126.3805,2216.0
2018-01-17 13:15:00,136.95,136.97,136.93,136.93,6193.0,126.3713,126.3898,126.3528,126.3528,6193.0
2018-01-17 13:20:00,136.94,137.06,136.94,137.04,3452.0,126.3621,126.4728,126.3621,126.4543,3452.0
2018-01-17 13:25:00,137.02,137.03,136.98,136.98,3629.0,126.4359,126.4451,126.399,126.399,3629.0
2018-01-17 13:30:00,136.99,137.03,136.98,137.03,1500.0,126.4082,126.4451,126.399,126.4451,1500.0
2018-01-17 13:35:00,137.05,137.28,137.05,137.28,7348.0,126.4636,126.6758,126.4636,126.6758,7348.0
2018-01-17 13:40:00,137.41,137.41,137.3,137.34,5961.0,126.7958,126.7958,126.6943,126.7312,5961.0
2018-01-17 13:45:00,137.31,137.34,137.3,137.33,3464.0,126.7035,126.7312,126.6943,126.7219,3464.0
2018-01-17 13:50:00,137.33,137.36,137.32,137.34,1954.0,126.7219,126.7496,126.7127,126.7312,1954.0
2018-01-17 13:55:00,137.32,137.35,137.31,137.33,2476.0,126.7127,126.7404,126.7035,126.7219,2476.0
2018-01-17 14:00:00,137.33,137.48,137.33,137.48,4824.0,126.7219,126.8604,126.7219,126.8604,4824.0
2018-01-17 14:05:00,137.48,137.48,137.42,137.47,6153.0,126.8604,126.8604,126.805,126.8511,6153.0
2018-01-17 14:10:00,137.47,137.49,137.44,137.48,6254.0,126.8511,126.8696,126.8234,126.8604,6254.0
2018-01-17 14:15:00,137.48,137.58,137.47,137.55,6830.0,126.8604,126.9526,126.8511,126.9249,6830.0
2018-01-17 14:20:00,137.55,137.61,137.54,137.61,4172.0,126.9249,126.9803,126.9157,126.9803,4172.0
2018-01-17 14:25:00,137.61,137.63,137.56,137.63,5052.0,126.9803,126.9988,126.9342,126.9988,5052.0
2018-01-17 14:30:00,137.6,137.61,137.56,137.58,8327.0,126.9711,126.9803,126.9342,126.9526,8327.0
2018-01-17 14:35:00,137.59,137.62,137.56,137.61,7815.0,126.9619,126.9895,126.9342,126.9803,7815.0
2018-01-17 14:40:00,137.6,137.62,137.59,137.62,3430.0,126.9711,126.9895,126.9619,126.9895,3430.0
2018-01-17 14:45:00,137.61,137.75,137.59,137.72,11710.0,126.9803,127.1095,126.9619,127.0818,11710.0
2018-01-17 14:50:00,137.7,137.75,137.68,137.68,9446.0,127.0634,127.1095,127.0449,127.0449,9446.0
2018-01-17 14:55:00,137.68,137.72,137.68,137.7,7808.0,127.0449,127.0818,127.0449,127.0634,7808.0
2018-01-17 15:00:00,137.72,137.78,137.69,137.74,5020.0,127.0818,127.1372,127.0541,127.1003,5020.0
2018-01-17 15:05:00,137.74,137.83,137.72,137.81,12388.0,127.1003,127.1833,127.0818,127.1649,12388.0
2018-01-17 15:10:00,137.81,137.82,137.74,137.76,8749.0,127.1649,127.1741,127.1003,127.1187,8749.0
2018-01-17 15:15:00,137.76,137.8,137.75,137.76,8737.0,127.1187,127.1556,127.1095,127.1187,8737.0
2018-01-17 15:20:00,137.76,137.76,137.69,137.73,10024.0,127.1187,127.1187,127.0541,127.091,10024.0
2018-01-17 15:25:00,137.7,137.71,137.61,137.7,10268.0,127.0634,127.0726,126.9803,127.0634,10268.0
2018-01-17 15:30:00,137.68,137.71,137.66,137.69,10214.0,127.0449,127.0726,127.0265,127.0541,10214.0
2018-01-17 15:35:00,137.68,137.79,137.66,137.73,18738.0,127.0449,127.1464,127.0265,127.091,18738.0
2018-01-17 15:40:00,137.75,137.8,137.63,137.68,16674.0,127.1095,127.1556,126.9988,127.0449,16674.0
2018-01-17 15:45:00,137.69,137.73,137.55,137.59,28226.0,127.0541,127.091,126.9249,126.9619,28226.0
2018-01-17 15:50:00,137.58,137.59,137.32,137.36,20983.0,126.9526,126.9619,126.7127,126.7496,20983.0
2018-01-17 15:55:00,137.36,137.43,137.22,137.4,60647.0,126.7496,126.8142,126.6204,126.7865,60647.0
2018-01-18 09:30:00,137.28,137.56,137.15,137.56,13498.0,126.6758,126.9342,126.5558,126.9342,13498.0
2018-01-18 09:35:00,137.63,138.09,137.53,137.91,6469.0,126.9988,127.4232,126.9065,127.2571,6469.0
2018-01-18 09:40:00,138.08,138.08,137.76,137.88,2418.0,127.414,127.414,127.1187,127.2295,2418.0
2018-01-18 09:45:00,137.97,138.4,137.89,138.4,3900.0,127.3125,127.7093,127.2387,127.7093,3900.0
2018-01-18 09:50:00,138.28,138.36,138.21,138.36,2376.0,127.5986,127.6724,127.534,127.6724,2376.0
2018-01-18 09:55:00,138.32,138.42,138.22,138.27,5250.0,127.6355,127.7277,127.5432,127.5893,5250.0
2018-01-18 10:00:00,138.27,138.3,138.2,138.3,2538.0,127.5893,127.617,127.5247,127.617,2538.0
2018-01-18 10:05:00,138.29,138.36,138.22,138.36,4571.0,127.6078,127.6724,127.5432,127.6724,4571.0
2018-01-18 10:10:00,138.3,138.34,138.1,138.1,5563.0,127.617,127.6539,127.4325,127.4325,5563.0
2018-01-18 10:15:00,138.09,138.1,137.98,138.05,5202.0,127.4232,127.4325,127.3217,127.3863,5202.0
2018-01-18 10:20:00,138.04,138.04,137.79,137.82,6005.0,127.3771,127.3771,127.1464,127.1741,6005.0
2018-01-18 10:25:00,137.83,138.08,137.83,138.08,3100.0,127.1833,127.414,127.1833,127.414,3100.0
2018-01-18 10:30:00,138.03,138.06,137.98,138.05,4400.0,127.3679,127.3956,127.3217,127.3863,4400.0
2018-01-18 10:35:00,138.05,138.05,137.92,138.01,8217.0,127.3863,127.3863,127.2664,127.3494,8217.0
2018-01-18 10:40:00,137.99,138.01,137.94,138.01,2887.0,127.331,127.3494,127.2848,127.3494,2887.0
2018-01-18 10:45:00,138.01,138.04,137.93,137.93,3639.0,127.3494,127.3771,127.2756,127.2756,3639.0
2018-01-18 10:50:00,137.92,138.1,137.92,138.08,7300.0,127.2664,127.4325,127.2664,127.414,7300.0
2018-01-18 10:55:00,138.08,138.16,138.08,138.16,2800.0,127.414,127.4878,127.414,127.4878,2800.0
2018-01-18 11:00:00,138.14,138.17,138.07,138.17,2854.0,127.4694,127.4971,127.4048,127.4971,2854.0
2018-01-18 11:05:00,138.12,138.2,138.12,138.2,4055.0,127.4509,127.5247,127.4509,127.5247,4055.0
2018-01-18 11:10:00,138.18,138.23,138.13,138.16,4659.0,127.5063,127.5524,127.4601,127.4878,4659.0
2018-01-18 11:15:00,138.17,138.19,138.04,138.13,5757.0,127.4971,127.5155,127.3771,127.4601,5757.0
2018-01-18 11:20:00,138.17,138.23,138.07,138.07,4461.0,127.4971,127.5524,127.4048,127.4048,4461.0
2018-01-18 11:25:00,138.09,138.13,137.97,138.05,4341.0,127.4232,127.4601,127.3125,127.3863,4341.0
2018-01-18 11:30:00,138.05,138.18,138.01,138.18,5036.0,127.3863,127.5063,127.3494,127.5063,5036.0
2018-01-18 11:35:00,138.18,138.23,138.12,138.16,5293.0,127.5063,127.5524,127.4509,127.4878,5293.0
2018-01-18 11:40:00,138.17,138.17,137.91,137.92,5336.0,127.4971,127.4971,127.2571,127.2664,5336.0
2018-01-18 11:45:00,137.91,137.91,137.81,137.87,3918.0,127.2571,127.2571,127.1649,127.2202,3918.0
2018-01-18 11:50:00,137.89,138.03,137.88,138.03,3059.0,127.2387,127.3679,127.2295,127.3679,3059.0
2018-01-18 11:55:00,138.01,138.06,137.98,138.06,2544.0,127.3494,127.3956,127.3217,127.3956,2544.0
2018-01-18 12:00:00,138.04,138.28,138.04,138.24,5108.0,127.3771,127.5986,127.3771,127.5616,5108.0
2018-01-18 12:05:00,138.24,138.34,138.22,138.34,7641.0,127.5616,127.6539,127.5432,127.6539,7641.0
2018-01-18 12:10:00,138.33,138.4,138.31,138.4,5505.0,127.6447,127.7093,127.6262,127.7093,5505.0
2018-01-18 12:15:00,138.38,138.43,138.22,138.22,4500.0,127.6908,127.737,127.5432,127.5432,4500.0
2018-01-18 12:20:00,138.23,138.31,138.23,138.27,2300.0,127.5524,127.6262,127.5524,127.5893,2300.0
2018-01-18 12:25:00,138.29,138.42,138.28,138.42,3628.0,127.6078,127.7277,127.5986,127.7277,3628.0
2018-01-18 12:30:00,138.4,138.48,138.39,138.45,4702.0,127.7093,127.7831,127.7001,127.7554,4702.0
2018-01-18 12:35:00,138.44,138.63,138.42,138.59,14618.0,127.7462,127.9215,127.7277,127.8846,14618.0
2018-01-18 12:40:00,138.61,138.64,138.59,138.62,4810.0,127.9031,127.9308,127.8846,127.9123,4810.0
2018-01-18 12:45:00,138.65,138.73,138.62,138.73,4496.0,127.94,128.0138,127.9123,128.0138,4496.0
2018-01-18 12:50:00,138.72,138.74,138.68,138.73,3750.0,128.0046,128.023,127.9677,128.0138,3750.0
2018-01-18 12:55:00,138.74,138.74,138.7,138.7,5565.0,128.023,128.023,127.9861,127.9861,5565.0
2018-01-18 13:00:00,138.72,138.76,138.56,138.59,9425.0,128.0046,128.0415,127.8569,127.8846,9425.0
2018-01-18 13:05:00,138.56,138.63,138.53,138.59,5367.0,127.8569,127.9215,127.8292,127.8846,5367.0
2018-01-18 13:10:00,138.58,138.58,138.51,138.52,3109.0,127.8754,127.8754,127.8108,127.82,3109.0
2018-01-18 13:15:00,138.53,138.55,138.43,138.43,1700.0,127.8292,127.8477,127.737,127.737,1700.0
2018-01-18 13:20:00,138.39,138.42,138.34,138.38,2156.0,127.7001,127.7277,127.6539,127.6908,2156.0
2018-01-18 13:25:00,138.41,138.41,138.33,138.33,2599.0,127.7185,127.7185,127.6447,127.6447,2599.0
2018-01-18 13:30:00,138.32,138.34,138.28,138.33,4554.0,127.6355,127.6539,127.5986,127.6447,4554.0
2018-01-18 13:35:00,138.31,138.4,138.3,138.38,3627.0,127.6262,127.7093,127.617,127.6908,3627.0
2018-01-18 13:40:00,138.41,138.42,138.39,138.39,2550.0,127.7185,127.7277,127.7001,127.7001,2550.0
2018-01-18 13:45:00,138.37,138.53,138.37,138.45,4134.0,127.6816,127.8292,127.6816,127.7554,4134.0
2018-01-18 13:50:00,138.48,138.64,138.48,138.54,12166.0,127.7831,127.9308,127.7831,127.8385,12166.0
2018-01-18 13:55:00,138.55,138.71,138.55,138.69,6093.0,127.8477,127.9953,127.8477,127.9769,6093.0
2018-01-18 14:00:00,138.7,138.88,138.7,138.78,8559.0,127.9861,128.1522,127.9861,128.0599,8559.0
2018-01-18 14:05:00,138.77,138.93,138.75,138.93,7520.0,128.0507,128.1984,128.0323,128.1984,7520.0
2018-01-18 14:10:00,138.94,138.97,138.88,138.95,8108.0,128.2076,128.2353,128.1522,128.2168,8108.0
2018-01-18 14:15:00,138.93,138.98,138.89,138.9,4442.0,128.1984,128.2445,128.1614,128.1707,4442.0
2018-01-18 14:20:00,138.89,138.92,138.87,138.88,2950.0,128.1614,128.1891,128.143,128.1522,2950.0
2018-01-18 14:25:00,138.85,138.94,138.84,138.94,2847.0,128.1245,128.2076,128.1153,128.2076,2847.0
2018-01-18 14:30:00,138.9,139.03,138.9,139.0,8458.0,128.1707,128.2906,128.1707,128.2629,8458.0
2018-01-18 14:35:00,139.0,139.07,138.97,138.97,8017.0,128.2629,128.3275,128.2353,128.2353,8017.0
2018-01-18 14:40:00,138.98,139.01,138.92,138.94,4747.0,128.2445,128.2722,128.1891,128.2076,4747.0
2018-01-18 14:45:00,138.96,138.96,138.79,138.83,5520.0,128.226,128.226,128.0692,128.1061,5520.0
2018-01-18 14:50:00,138.84,138.93,138.81,138.91,7143.0,128.1153,128.1984,128.0876,128.1799,7143.0
2018-01-18 14:55:00,138.93,138.93,138.86,138.88,4525.0,128.1984,128.1984,128.1338,128.1522,4525.0
2018-01-18 15:00:00,138.9,138.93,138.82,138.93,7541.0,128.1707,128.1984,128.0968,128.1984,7541.0
2018-01-18 15:05:00,138.92,138.98,138.86,138.95,12330.0,128.1891,128.2445,128.1338,128.2168,12330.0
2018-01-18 15:10:00,138.97,138.99,138.92,138.94,6079.0,128.2353,128.2537,128.1891,128.2076,6079.0
2018-01-18 15:15:00,138.94,138.98,138.93,138.97,7443.0,128.2076,128.2445,128.1984,128.2353,7443.0
2018-01-18 15:20:00,138.98,139.0,138.92,138.92,9594.0,128.2445,128.2629,128.1891,128.1891,9594.0
2018-01-18 15:25:00,138.92,138.93,138.79,138.8,11025.0,128.1891,128.1984,128.0692,128.0784,11025.0
2018-01-18 15:30:00,138.78,138.79,138.54,138.58,9927.0,128.0599,128.0692,127.8385,127.8754,9927.0
2018-01-18 15:35:00,138.59,138.61,138.51,138.53,15544.0,127.8846,127.9031,127.8108,127.8292,15544.0
2018-01-18 15:40:00,138.53,138.57,138.49,138.49,12616.0,127.8292,127.8662,127.7923,127.7923,12616.0
2018-01-18 15:45:00,138.49,138.5,138.4,138.43,13247.0,127.7923,127.8016,127.7093,127.737,13247.0
2018-01-18 15:50:00,138.44,138.5,138.33,138.33,15771.0,127.7462,127.8016,127.6447,127.6447,15771.0
2018-01-18 15:55:00,138.33,138.4,138.31,138.35,51805.0,127.6447,127.7093,127.6262,127.6632,51805.0
2018-01-19 09:30:00,139.22,139.25,138.37,139.06,133184.0,128.4659,128.4936,127.6816,128.3183,133184.0
2018-01-19 09:35:00,139.12,139.24,138.87,139.21,7900.0,128.3737,128.4844,128.143,128.4567,7900.0
2018-01-19 09:40:00,139.21,139.44,139.11,139.18,4638.0,128.4567,128.669,128.3644,128.429,4638.0
2018-01-19 09:45:00,139.19,139.47,139.19,139.28,7137.0,128.4383,128.6966,128.4383,128.5213,7137.0
2018-01-19 09:50:00,139.31,139.44,139.19,139.28,2311.0,128.549,128.669,128.4383,128.5213,2311.0
2018-01-19 09:55:00,139.26,139.37,139.21,139.29,3580.0,128.5029,128.6044,128.4567,128.5305,3580.0
2018-01-19 10:00:00,139.28,139.39,139.15,139.15,7951.0,128.5213,128.6228,128.4014,128.4014,7951.0
2018-01-19 10:05:00,139.14,139.43,139.14,139.35,11259.0,128.3921,128.6597,128.3921,128.5859,11259.0
2018-01-19 10:10:00,139.37,139.49,139.37,139.47,4720.0,128.6044,128.7151,128.6044,128.6966,4720.0
2018-01-19 10:15:00,139.43,139.45,139.29,139.29,11054.0,128.6597,128.6782,128.5305,128.5305,11054.0
2018-01-19 10:20:00,139.31,139.5,139.31,139.48,6105.0,128.549,128.7243,128.549,128.7059,6105.0
2018-01-19 10:25:00,139.49,139.89,139.49,139.66,7743.0,128.7151,129.0842,128.7151,128.872,7743.0
2018-01-19 10:30:00,139.61,139.81,139.53,139.79,10550.0,128.8258,129.0104,128.752,128.9919,10550.0
2018-01-19 10:35:00,139.81,139.97,139.72,139.94,7476.0,129.0104,129.158,128.9273,129.1303,7476.0
2018-01-19 10:40:00,139.94,139.95,139.78,139.87,7147.0,129.1303,129.1396,128.9827,129.0657,7147.0
2018-01-19 10:45:00,139.83,139.95,139.81,139.85,4773.0,129.0288,129.1396,129.0104,129.0473,4773.0
2018-01-19 10:50:00,139.83,139.89,139.76,139.77,4882.0,129.0288,129.0842,128.9642,128.9735,4882.0
2018-01-19 10:55:00,139.76,139.79,139.56,139.56,6541.0,128.9642,128.9919,128.7797,128.7797,6541.0
2018-01-19 11:00:00,139.49,139.53,139.44,139.48,3503.0,128.7151,128.752,128.669,128.7059,3503.0
2018-01-19 11:05:00,139.49,139.51,139.37,139.48,12797.0,128.7151,128.7335,128.6044,128.7059,12797.0
2018-01-19 11:10:00,139.49,139.59,139.41,139.44,5654.0,128.7151,128.8074,128.6413,128.669,5654.0
2018-01-19 11:15:00,139.43,139.47,139.36,139.45,6225.0,128.6597,128.6966,128.5951,128.6782,6225.0
2018-01-19 11:20:00,139.46,139.49,139.46,139.48,3374.0,128.6874,128.7151,128.6874,128.7059,3374.0
2018-01-19 11:25:00,139.5,139.54,139.47,139.54,3477.0,128.7243,128.7612,128.6966,128.7612,3477.0
2018-01-19 11:30:00,139.52,139.58,139.51,139.58,2300.0,128.7428,128.7981,128.7335,128.7981,2300.0
2018-01-19 11:35:00,139.61,139.61,139.49,139.52,2912.0,128.8258,128.8258,128.7151,128.7428,2912.0
2018-01-19 11:40:00,139.5,139.51,139.41,139.41,3704.0,128.7243,128.7335,128.6413,128.6413,3704.0
2018-01-19 11:45:00,139.45,139.46,139.38,139.39,2188.0,128.6782,128.6874,128.6136,128.6228,2188.0
2018-01-19 11:50:00,139.41,139.57,139.38,139.57,19725.0,128.6413,128.7889,128.6136,128.7889,19725.0
2018-01-19 11:55:00,139.58,139.6,139.45,139.47,9120.0,128.7981,128.8166,128.6782,128.6966,9120.0
2018-01-19 12:00:00,139.45,139.47,139.43,139.47,2976.0,128.6782,128.6966,128.6597,128.6966,2976.0
2018-01-19 12:05:00,139.49,139.55,139.46,139.47,4650.0,128.7151,128.7705,128.6874,128.6966,4650.0
2018-01-19 12:10:00,139.5,139.59,139.5,139.55,6755.0,128.7243,128.8074,128.7243,128.7705,6755.0
2018-01-19 12:15:00,139.53,139.62,139.53,139.62,3829.0,128.752,128.8351,128.752,128.8351,3829.0
2018-01-19 12:20:00,139.63,139.72,139.6,139.63,6147.0,128.8443,128.9273,128.8166,128.8443,6147.0
2018-01-19 12:25:00,139.63,139.65,139.58,139.63,3800.0,128.8443,128.8627,128.7981,128.8443,3800.0
2018-01-19 12:30:00,139.63,139.65,139.59,139.65,2885.0,128.8443,128.8627,128.8074,128.8627,2885.0
2018-01-19 12:35:00,139.67,139.67,139.52,139.56,7003.0,128.8812,128.8812,128.7428,128.7797,7003.0
2018-01-19 12:40:00,139.58,139.65,139.58,139.62,5173.0,128.7981,128.8627,128.7981,128.8351,5173.0
2018-01-19 12:45:00,139.63,139.69,139.6,139.69,2715.0,128.8443,128.8996,128.8166,128.8996,2715.0
2018-01-19 12:50:00,139.68,139.69,139.65,139.66,1825.0,128.8904,128.8996,128.8627,128.872,1825.0
2018-01-19 12:55:00,139.65,139.65,139.55,139.55,7641.0,128.8627,128.8627,128.7705,128.7705,7641.0
2018-01-19 13:00:00,139.55,139.62,139.52,139.52,4875.0,128.7705,128.8351,128.7428,128.7428,4875.0
2018-01-19 13:05:00,139.52,139.52,139.46,139.48,2500.0,128.7428,128.7428,128.6874,128.7059,2500.0
2018-01-19 13:10:00,139.5,139.6,139.48,139.6,3666.0,128.7243,128.8166,128.7059,128.8166,3666.0
2018-01-19 13:15:00,139.56,139.65,139.56,139.65,1045.0,128.7797,128.8627,128.7797,128.8627,1045.0
2018-01-19 13:20:00,139.67,139.67,139.53,139.56,7050.0,128.8812,128.8812,128.752,128.7797,7050.0
2018-01-19 13:25:00,139.57,139.65,139.57,139.65,3086.0,128.7889,128.8627,128.7889,128.8627,3086.0
2018-01-19 13:30:00,139.63,139.63,139.6,139.61,1651.0,128.8443,128.8443,128.8166,128.8258,1651.0
2018-01-19 13:35:00,139.59,139.65,139.59,139.62,4954.0,128.8074,128.8627,128.8074,128.8351,4954.0
2018-01-19 13:40:00,139.62,139.68,139.61,139.65,4383.0,128.8351,128.8904,128.8258,128.8627,4383.0
2018-01-19 13:45:00,139.64,139.65,139.6,139.6,4403.0,128.8535,128.8627,128.8166,128.8166,4403.0
2018-01-19 13:50:00,139.59,139.63,139.59,139.63,2477.0,128.8074,128.8443,128.8074,128.8443,2477.0
2018-01-19 13:55:00,139.62,139.66,139.57,139.57,6987.0,128.8351,128.872,128.7889,128.7889,6987.0
2018-01-19 14:00:00,139.55,139.58,139.54,139.55,3623.0,128.7705,128.7981,128.7612,128.7705,3623.0
2018-01-19 14:05:00,139.55,139.62,139.55,139.62,3496.0,128.7705,128.8351,128.7705,128.8351,3496.0
2018-01-19 14:10:00,139.62,139.66,139.61,139.66,4618.0,128.8351,128.872,128.8258,128.872,4618.0
2018-01-19 14:15:00,139.65,139.83,139.64,139.83,4818.0,128.8627,129.0288,128.8535,129.0288,4818.0
2018-01-19 14:20:00,139.83,139.83,139.77,139.8,13928.0,129.0288,129.0288,128.9735,129.0011,13928.0
2018-01-19 14:25:00,139.78,139.79,139.72,139.78,4284.0,128.9827,128.9919,128.9273,128.9827,4284.0
2018-01-19 14:30:00,139.79,139.96,139.79,139.89,10453.0,128.9919,129.1488,128.9919,129.0842,10453.0
2018-01-19 14:35:00,139.91,139.92,139.71,139.76,10791.0,129.1027,129.1119,128.9181,128.9642,10791.0
2018-01-19 14:40:00,139.75,139.76,139.69,139.69,5241.0,128.955,128.9642,128.8996,128.8996,5241.0
2018-01-19 14:45:00,139.71,139.73,139.64,139.64,8205.0,128.9181,128.9366,128.8535,128.8535,8205.0
2018-01-19 14:50:00,139.64,139.73,139.62,139.69,8375.0,128.8535,128.9366,128.8351,128.8996,8375.0
2018-01-19 14:55:00,139.71,139.71,139.59,139.59,6271.0,128.9181,128.9181,128.8074,128.8074,6271.0
2018-01-19 15:00:00,139.62,139.65,139.55,139.63,4780.0,128.8351,128.8627,128.7705,128.8443,4780.0
2018-01-19 15:05:00,139.63,139.64,139.57,139.62,6659.0,128.8443,128.8535,128.7889,128.8351,6659.0
2018-01-19 15:10:00,139.62,139.69,139.62,139.68,4254.0,128.8351,128.8996,128.8351,128.8904,4254.0
2018-01-19 15:15:00,139.67,139.7,139.63,139.69,9858.0,128.8812,128.9089,128.8443,128.8996,9858.0
2018-01-19 15:20:00,139.69,139.77,139.66,139.77,8746.0,128.8996,128.9735,128.872,128.9735,8746.0
2018-01-19 15:25:00,139.75,139.88,139.73,139.86,9907.0,128.955,129.075,128.9366,129.0565,9907.0
2018-01-19 15:30:00,139.85,139.94,139.85,139.88,14363.0,129.0473,129.1303,129.0473,129.075,14363.0
2018-01-19 15:35:00,139.87,139.87,139.77,139.78,11453.0,129.0657,129.0657,128.9735,128.9827,11453.0
2018-01-19 15:40:00,139.78,139.84,139.73,139.8,12060.0,128.9827,129.0381,128.9366,129.0011,12060.0
2018-01-19 15:45:00,139.79,139.79,139.61,139.67,16968.0,128.9919,128.9919,128.8258,128.8812,16968.0
2018-01-19 15:50:00,139.66,139.69,139.6,139.64,21628.0,128.872,128.8996,128.8166,128.8535,21628.0
2018-01-19 15:55:00,139.65,139.74,139.64,139.73,78005.0,128.8627,128.9458,128.8535,128.9366,78005.0
2018-01-22 09:30:00,139.79,139.99,139.52,139.75,19927.0,128.9919,129.1765,128.7428,128.955,19927.0
2018-01-22 09:35:00,139.84,139.84,139.31,139.41,8143.0,129.0381,129.0381,128.549,128.6413,8143.0
2018-01-22 09:40:00,139.45,139.81,139.43,139.79,7555.0,128.6782,129.0104,128.6597,128.9919,7555.0
2018-01-22 09:45:00,139.92,139.98,139.66,139.95,9543.0,129.1119,129.1672,128.872,129.1396,9543.0
2018-01-22 09:50:00,139.91,139.98,139.75,139.9,15366.0,129.1027,129.1672,128.955,129.0934,15366.0
2018-01-22 09:55:00,139.92,139.94,139.78,139.8,5077.0,129.1119,129.1303,128.9827,129.0011,5077.0
2018-01-22 10:00:00,139.77,139.85,139.75,139.81,5961.0,128.9735,129.0473,128.955,129.0104,5961.0
2018-01-22 10:05:00,139.84,139.94,139.83,139.94,4290.0,129.0381,129.1303,129.0288,129.1303,4290.0
2018-01-22 10:10:00,139.92,140.16,139.91,140.16,46133.0,129.1119,129.3333,129.1027,129.3333,46133.0
2018-01-22 10:15:00,140.21,140.29,140.15,140.24,5569.0,129.3795,129.4533,129.3241,129.4072,5569.0
2018-01-22 10:20:00,140.28,140.39,140.22,140.33,3420.0,129.4441,129.5456,129.3887,129.4902,3420.0
2018-01-22 10:25:00,140.32,140.43,140.28,140.41,10426.0,129.481,129.5825,129.4441,129.564,10426.0
2018-01-22 10:30:00,140.36,140.36,140.14,140.16,3509.0,129.5179,129.5179,129.3149,129.3333,3509.0
2018-01-22 10:35:00,140.15,140.16,140.0,140.1,32241.0,129.3241,129.3333,129.1857,129.278,32241.0
2018-01-22 10:40:00,140.12,140.2,140.06,140.07,2212.0,129.2964,129.3702,129.2411,129.2503,2212.0
2018-01-22 10:45:00,140.07,140.18,140.07,140.14,5433.0,129.2503,129.3518,129.2503,129.3149,5433.0
2018-01-22 10:50:00,140.14,140.24,140.13,140.17,7082.0,129.3149,129.4072,129.3057,129.3426,7082.0
2018-01-22 10:55:00,140.12,140.13,139.91,139.91,5092.0,129.2964,129.3057,129.1027,129.1027,5092.0
2018-01-22 11:00:00,139.9,139.95,139.85,139.9,15756.0,129.0934,129.1396,129.0473,129.0934,15756.0
2018-01-22 11:05:00,139.91,139.95,139.9,139.94,7000.0,129.1027,129.1396,129.0934,129.1303,7000.0
2018-01-22 11:10:00,139.94,139.95,139.86,139.92,9551.0,129.1303,129.1396,129.0565,129.1119,9551.0
2018-01-22 11:15:00,139.92,139.92,139.85,139.89,5255.0,129.1119,129.1119,129.0473,129.0842,5255.0
2018-01-22 11:20:00,139.91,139.95,139.87,139.95,10628.0,129.1027,129.1396,129.0657,129.1396,10628.0
2018-01-22 11:25:00,139.95,139.96,139.83,139.84,7724.0,129.1396,129.1488,129.0288,129.0381,7724.0
2018-01-22 11:30:00,139.81,139.86,139.81,139.84,3937.0,129.0104,129.0565,129.0104,129.0381,3937.0
2018-01-22 11:35:00,139.84,139.96,139.84,139.96,3429.0,129.0381,129.1488,129.0381,129.1488,3429.0
2018-01-22 11:40:00,139.95,140.15,139.95,140.08,18681.0,129.1396,129.3241,129.1396,129.2595,18681.0
2018-01-22 11:45:00,140.08,140.1,139.98,139.98,5218.0,129.2595,129.278,129.1672,129.1672,5218.0
2018-01-22 11:50:00,139.99,140.04,139.94,139.94,1214.0,129.1765,129.2226,129.1303,129.1303,1214.0
2018-01-22 11:55:00,139.96,140.05,139.96,140.05,5171.0,129.1488,129.2318,129.1488,129.2318,5171.0
2018-01-22 12:00:00,140.03,140.17,140.01,140.17,14441.0,129.2134,129.3426,129.1949,129.3426,14441.0
2018-01-22 12:05:00,140.12,140.34,140.12,140.34,1544.0,129.2964,129.4994,129.2964,129.4994,1544.0
2018-01-22 12:10:00,140.29,140.3,140.15,140.18,4592.0,129.4533,129.4625,129.3241,129.3518,4592.0
2018-01-22 12:15:00,140.14,140.17,140.13,140.15,2184.0,129.3149,129.3426,129.3057,129.3241,2184.0
2018-01-22 12:20:00,140.14,140.2,140.13,140.18,7503.0,129.3149,129.3702,129.3057,129.3518,7503.0
2018-01-22 12:25:00,140.17,140.2,140.13,140.2,2623.0,129.3426,129.3702,129.3057,129.3702,2623.0
2018-01-22 12:30:00,140.18,140.2,140.13,140.19,4582.0,129.3518,129.3702,129.3057,129.361,4582.0
2018-01-22 12:35:00,140.18,140.2,140.16,140.17,1790.0,129.3518,129.3702,129.3333,129.3426,1790.0
2018-01-22 12:40:00,140.14,140.28,140.14,140.28,9744.0,129.3149,129.4441,129.3149,129.4441,9744.0
2018-01-22 12:45:00,140.29,140.38,140.28,140.34,7645.0,129.4533,129.5363,129.4441,129.4994,7645.0
2018-01-22 12:50:00,140.34,140.42,140.3,140.36,7138.0,129.4994,129.5733,129.4625,129.5179,7138.0
2018-01-22 12:55:00,140.35,140.35,140.23,140.23,2560.0,129.5087,129.5087,129.3979,129.3979,2560.0
2018-01-22 13:00:00,140.25,140.26,140.08,140.08,3559.0,129.4164,129.4256,129.2595,129.2595,3559.0
2018-01-22 13:05:00,140.08,140.18,140.05,140.12,7400.0,129.2595,129.3518,129.2318,129.2964,7400.0
2018-01-22 13:10:00,140.11,140.22,140.11,140.22,2055.0,129.2872,129.3887,129.2872,129.3887,2055.0
2018-01-22 13:15:00,140.17,140.22,140.1,140.11,3564.0,129.3426,129.3887,129.278,129.2872,3564.0
2018-01-22 13:20:00,140.14,140.17,140.07,140.09,4660.0,129.3149,129.3426,129.2503,129.2687,4660.0
2018-01-22 13:25:00,140.09,140.11,140.05,140.09,2167.0,129.2687,129.2872,129.2318,129.2687,2167.0
2018-01-22 13:30:00,140.08,140.08,140.02,140.08,4123.0,129.2595,129.2595,129.2042,129.2595,4123.0
2018-01-22 13:35:00,140.09,140.17,140.06,140.14,6513.0,129.2687,129.3426,129.2411,129.3149,6513.0
2018-01-22 13:40:00,140.15,140.17,140.13,140.17,800.0,129.3241,129.3426,129.3057,129.3426,800.0
2018-01-22 13:45:00,140.19,140.19,140.08,140.14,3544.0,129.361,129.361,129.2595,129.3149,3544.0
2018-01-22 13:50:00,140.13,140.21,140.1,140.11,3942.0,129.3057,129.3795,129.278,129.2872,3942.0
2018-01-22 13:55:00,140.06,140.14,140.06,140.1,6077.0,129.2411,129.3149,129.2411,129.278,6077.0
2018-01-22 14:00:00,140.13,140.14,140.05,140.1,8901.0,129.3057,129.3149,129.2318,129.278,8901.0
2018-01-22 14:05:00,140.11,140.13,140.07,140.1,5622.0,129.2872,129.3057,129.2503,129.278,5622.0
2018-01-22 14:10:00,140.11,140.13,140.09,140.13,2582.0,129.2872,129.3057,129.2687,129.3057,2582.0
2018-01-22 14:15:00,140.13,140.15,140.1,140.12,3795.0,129.3057,129.3241,129.278,129.2964,3795.0
2018-01-22 14:20:00,140.12,140.14,139.98,140.03,14971.0,129.2964,129.3149,129.1672,129.2134,14971.0
2018-01-22 14:25:00,140.03,140.07,140.0,140.06,5074.0,129.2134,129.2503,129.1857,129.2411,5074.0
2018-01-22 14:30:00,140.05,140.08,140.04,140.05,8650.0,129.2318,129.2595,129.2226,129.2318,8650.0
2018-01-22 14:35:00,140.07,140.13,140.06,140.09,8789.0,129.2503,129.3057,129.2411,129.2687,8789.0
2018-01-22 14:40:00,140.11,140.15,140.1,140.15,5463.0,129.2872,129.3241,129.278,129.3241,5463.0
2018-01-22 14:45:00,140.16,140.23,140.16,140.23,6367.0,129.3333,129.3979,129.3333,129.3979,6367.0
2018-01-22 14:50:00,140.24,140.27,140.23,140.27,2177.0,129.4072,129.4348,129.3979,129.4348,2177.0
2018-01-22 14:55:00,140.28,140.28,140.21,140.21,6647.0,129.4441,129.4441,129.3795,129.3795,6647.0
2018-01-22 15:00:00,140.22,140.25,140.18,140.22,5776.0,129.3887,129.4164,129.3518,129.3887,5776.0
2018-01-22 15:05:00,140.21,140.24,140.18,140.18,6721.0,129.3795,129.4072,129.3518,129.3518,6721.0
2018-01-22 15:10:00,140.17,140.19,140.15,140.15,3039.0,129.3426,129.361,129.3241,129.3241,3039.0
2018-01-22 15:15:00,140.16,140.16,140.02,140.05,10017.0,129.3333,129.3333,129.2042,129.2318,10017.0
2018-01-22 15:20:00,140.05,140.15,140.05,140.13,9639.0,129.2318,129.3241,129.2318,129.3057,9639.0
2018-01-22 15:25:00,140.11,140.11,140.05,140.09,5706.0,129.2872,129.2872,129.2318,129.2687,5706.0
2018-01-22 15:30:00,140.08,140.09,139.99,140.04,15748.0,129.2595,129.2687,129.1765,129.2226,15748.0
2018-01-22 15:35:00,140.05,140.1,140.0,140.08,9900.0,129.2318,129.278,129.1857,129.2595,9900.0
2018-01-22 15:40:00,140.08,140.1,140.06,140.09,12911.0,129.2595,129.278,129.2411,129.2687,12911.0
2018-01-22 15:45:00,140.1,140.25,140.1,140.25,23416.0,129.278,129.4164,129.278,129.4164,23416.0
2018-01-22 15:50:00,140.26,140.26,140.17,140.18,26999.0,129.4256,129.4256,129.3426,129.3518,26999.0
2018-01-22 15:55:00,140.18,140.36,140.17,140.34,92411.0,129.3518,129.5179,129.3426,129.4994,92411.0
2018-01-23 09:30:00,140.5,140.5,138.8,138.8,45172.0,129.6471,129.6471,128.0784,128.0784,45172.0
2018-01-23 09:35:00,139.0,139.0,138.26,138.87,40614.0,128.2629,128.2629,127.5801,128.143,40614.0
2018-01-23 09:40:00,138.78,139.0,138.3,138.35,33652.0,128.0599,128.2629,127.617,127.6632,33652.0
2018-01-23 09:45:00,138.34,138.44,137.29,137.59,56540.0,127.6539,127.7462,126.685,126.9619,56540.0
2018-01-23 09:50:00,137.58,137.88,137.42,137.88,37408.0,126.9526,127.2295,126.805,127.2295,37408.0
2018-01-23 09:55:00,137.9,138.0,137.78,137.92,22849.0,127.2479,127.3402,127.1372,127.2664,22849.0
2018-01-23 10:00:00,137.87,137.97,137.73,137.94,17388.0,127.2202,127.3125,127.091,127.2848,17388.0
2018-01-23 10:05:00,137.95,138.0,137.86,137.99,21674.0,127.2941,127.3402,127.211,127.331,21674.0
2018-01-23 10:10:00,138.0,138.25,137.99,138.15,15012.0,127.3402,127.5709,127.331,127.4786,15012.0
2018-01-23 10:15:00,138.14,138.17,137.77,137.77,16869.0,127.4694,127.4971,127.128,127.128,16869.0
2018-01-23 10:20:00,137.76,137.78,137.12,137.29,28696.0,127.1187,127.1372,126.5282,126.685,28696.0
2018-01-23 10:25:00,137.27,137.42,137.13,137.27,16580.0,126.6666,126.805,126.5374,126.6666,16580.0
2018-01-23 10:30:00,137.28,137.29,137.06,137.14,15590.0,126.6758,126.685,126.4728,126.5466,15590.0
2018-01-23 10:35:00,137.11,137.15,136.65,137.01,25524.0,126.5189,126.5558,126.0945,126.4267,25524.0
2018-01-23 10:40:00,136.99,136.99,136.66,136.74,9878.0,126.4082,126.4082,126.1037,126.1775,9878.0
2018-01-23 10:45:00,136.67,136.74,136.47,136.53,20906.0,126.1129,126.1775,125.9284,125.9837,20906.0
2018-01-23 10:50:00,136.5,137.12,136.44,136.87,38347.0,125.9561,126.5282,125.9007,126.2975,38347.0
2018-01-23 10:55:00,136.94,137.03,136.78,136.78,24128.0,126.3621,126.4451,126.2144,126.2144,24128.0
2018-01-23 11:00:00,136.83,136.83,136.66,136.66,17610.0,126.2606,126.2606,126.1037,126.1037,17610.0
2018-01-23 11:05:00,136.66,136.8,136.54,136.8,15679.0,126.1037,126.2329,125.993,126.2329,15679.0
2018-01-23 11:10:00,136.82,137.03,136.8,136.89,69639.0,126.2513,126.4451,126.2329,126.3159,69639.0
2018-01-23 11:15:00,136.88,136.9,136.41,136.62,27457.0,126.3067,126.3252,125.873,126.0668,27457.0
2018-01-23 11:20:00,136.62,137.05,136.58,136.98,31449.0,126.0668,126.4636,126.0299,126.399,31449.0
2018-01-23 11:25:00,137.0,137.02,136.75,136.77,12933.0,126.4174,126.4359,126.1867,126.2052,12933.0
2018-01-23 11:30:00,136.76,137.03,136.68,136.96,68234.0,126.196,126.4451,126.1222,126.3805,68234.0
2018-01-23 11:35:00,136.99,137.02,136.84,136.86,14203.0,126.4082,126.4359,126.2698,126.2882,14203.0
2018-01-23 11:40:00,136.88,136.99,136.74,136.84,13203.0,126.3067,126.4082,126.1775,126.2698,13203.0
2018-01-23 11:45:00,136.83,136.99,136.8,136.94,22625.0,126.2606,126.4082,126.2329,126.3621,22625.0
2018-01-23 11:50:00,136.93,136.97,136.79,136.97,12726.0,126.3528,126.3898,126.2237,126.3898,12726.0
2018-01-23 11:55:00,136.96,136.96,136.86,136.95,8245.0,126.3805,126.3805,126.2882,126.3713,8245.0
2018-01-23 12:00:00,136.96,137.09,136.93,137.03,84648.0,126.3805,126.5005,126.3528,126.4451,84648.0
2018-01-23 12:05:00,137.05,137.51,136.97,137.42,62399.0,126.4636,126.888,126.3898,126.805,62399.0
2018-01-23 12:10:00,137.44,137.51,137.36,137.45,9078.0,126.8234,126.888,126.7496,126.8327,9078.0
2018-01-23 12:15:00,137.49,137.64,137.4,137.62,8975.0,126.8696,127.008,126.7865,126.9895,8975.0
2018-01-23 12:20:00,137.62,137.72,137.43,137.47,17866.0,126.9895,127.0818,126.8142,126.8511,17866.0
2018-01-23 12:25:00,137.47,137.5,137.26,137.28,12673.0,126.8511,126.8788,126.6574,126.6758,12673.0
2018-01-23 12:30:00,137.3,137.45,137.3,137.38,11561.0,126.6943,126.8327,126.6943,126.7681,11561.0
2018-01-23 12:35:00,137.38,137.38,137.28,137.3,12528.0,126.7681,126.7681,126.6758,126.6943,12528.0
2018-01-23 12:40:00,137.3,137.35,137.28,137.31,5925.0,126.6943,126.7404,126.6758,126.7035,5925.0
2018-01-23 12:45:00,137.31,137.32,137.21,137.3,8255.0,126.7035,126.7127,126.6112,126.6943,8255.0
2018-01-23 12:50:00,137.33,137.37,137.27,137.36,8753.0,126.7219,126.7589,126.6666,126.7496,8753.0
2018-01-23 12:55:00,137.35,137.5,137.29,137.49,10540.0,126.7404,126.8788,126.685,126.8696,10540.0
2018-01-23 13:00:00,137.49,137.59,137.48,137.56,14479.0,126.8696,126.9619,126.8604,126.9342,14479.0
2018-01-23 13:05:00,137.56,137.64,137.5,137.58,12749.0,126.9342,127.008,126.8788,126.9526,12749.0
2018-01-23 13:10:00,137.58,137.59,137.45,137.49,8799.0,126.9526,126.9619,126.8327,126.8696,8799.0
2018-01-23 13:15:00,137.5,137.65,137.5,137.64,11174.0,126.8788,127.0172,126.8788,127.008,11174.0
2018-01-23 13:20:00,137.67,137.93,137.65,137.93,10973.0,127.0357,127.2756,127.0172,127.2756,10973.0
2018-01-23 13:25:00,137.94,137.97,137.86,137.9,12553.0,127.2848,127.3125,127.211,127.2479,12553.0
2018-01-23 13:30:00,137.9,137.93,137.87,137.88,6309.0,127.2479,127.2756,127.2202,127.2295,6309.0
2018-01-23 13:35:00,137.88,138.0,137.87,137.87,13063.0,127.2295,127.3402,127.2202,127.2202,13063.0
2018-01-23 13:40:00,137.9,138.0,137.89,137.96,9676.0,127.2479,127.3402,127.2387,127.3033,9676.0
2018-01-23 13:45:00,137.94,137.94,137.79,137.81,9998.0,127.2848,127.2848,127.1464,127.1649,9998.0
2018-01-23 13:50:00,137.81,137.83,137.67,137.76,13242.0,127.1649,127.1833,127.0357,127.1187,13242.0
2018-01-23 13:55:00,137.75,137.76,137.59,137.69,11630.0,127.1095,127.1187,126.9619,127.0541,11630.0
2018-01-23 14:00:00,137.68,137.71,137.54,137.57,14474.0,127.0449,127.0726,126.9157,126.9434,14474.0
2018-01-23 14:05:00,137.58,137.58,137.51,137.54,11378.0,126.9526,126.9526,126.888,126.9157,11378.0
2018-01-23 14:10:00,137.54,137.64,137.54,137.59,12200.0,126.9157,127.008,126.9157,126.9619,12200.0
2018-01-23 14:15:00,137.61,137.93,137.59,137.93,15207.0,126.9803,127.2756,126.9619,127.2756,15207.0
2018-01-23 14:20:00,137.92,137.92,137.79,137.83,10506.0,127.2664,127.2664,127.1464,127.1833,10506.0
2018-01-23 14:25:00,137.83,137.88,137.69,137.87,9129.0,127.1833,127.2295,127.0541,127.2202,9129.0
2018-01-23 14:30:00,137.89,138.01,137.89,138.0,15387.0,127.2387,127.3494,127.2387,127.3402,15387.0
2018-01-23 14:35:00,138.0,138.04,137.97,138.0,14392.0,127.3402,127.3771,127.3125,127.3402,14392.0
2018-01-23 14:40:00,138.02,138.27,138.0,138.26,17136.0,127.3586,127.5893,127.3402,127.5801,17136.0
2018-01-23 14:45:00,138.25,138.26,138.13,138.18,11333.0,127.5709,127.5801,127.4601,127.5063,11333.0
2018-01-23 14:50:00,138.22,138.24,138.13,138.18,16034.0,127.5432,127.5616,127.4601,127.5063,16034.0
2018-01-23 14:55:00,138.21,138.28,138.16,138.18,11438.0,127.534,127.5986,127.4878,127.5063,11438.0
2018-01-23 15:00:00,138.19,138.2,138.07,138.11,17267.0,127.5155,127.5247,127.4048,127.4417,17267.0
2018-01-23 15:05:00,138.1,138.16,138.0,138.16,15371.0,127.4325,127.4878,127.3402,127.4878,15371.0
2018-01-23 15:10:00,138.18,138.26,138.1,138.12,18573.0,127.5063,127.5801,127.4325,127.4509,18573.0
2018-01-23 15:15:00,138.13,138.14,138.04,138.07,13420.0,127.4601,127.4694,127.3771,127.4048,13420.0
2018-01-23 15:20:00,138.06,138.06,137.96,137.99,20718.0,127.3956,127.3956,127.3033,127.331,20718.0
2018-01-23 15:25:00,137.98,138.01,137.97,137.98,11321.0,127.3217,127.3494,127.3125,127.3217,11321.0
2018-01-23 15:30:00,138.0,138.0,137.89,137.93,29667.0,127.3402,127.3402,127.2387,127.2756,29667.0
2018-01-23 15:35:00,137.95,137.99,137.93,137.94,20998.0,127.2941,127.331,127.2756,127.2848,20998.0
2018-01-23 15:40:00,137.93,137.93,137.86,137.89,28828.0,127.2756,127.2756,127.211,127.2387,28828.0
2018-01-23 15:45:00,137.89,137.9,137.83,137.84,33136.0,127.2387,127.2479,127.1833,127.1925,33136.0
2018-01-23 15:50:00,137.85,137.85,137.7,137.7,62202.0,127.2018,127.2018,127.0634,127.0634,62202.0
2018-01-23 15:55:00,137.71,137.84,137.71,137.78,104793.0,127.0726,127.1925,127.0726,127.1372,104793.0
2018-01-24 09:30:00,137.76,137.98,137.37,137.46,25320.0,127.1187,127.3217,126.7589,126.8419,25320.0
2018-01-24 09:35:00,137.52,137.55,136.94,136.97,47363.0,126.8973,126.9249,126.3621,126.3898,47363.0
2018-01-24 09:40:00,136.9,137.02,136.69,136.81,23249.0,126.3252,126.4359,126.1314,126.2421,23249.0
2018-01-24 09:45:00,136.8,137.1,136.8,136.89,31132.0,126.2329,126.5097,126.2329,126.3159,31132.0
2018-01-24 09:50:00,136.9,137.09,136.6,136.6,22080.0,126.3252,126.5005,126.0483,126.0483,22080.0
2018-01-24 09:55:00,136.69,137.12,136.69,137.03,21429.0,126.1314,126.5282,126.1314,126.4451,21429.0
2018-01-24 10:00:00,137.06,137.32,136.9,137.32,26886.0,126.4728,126.7127,126.3252,126.7127,26886.0
2018-01-24 10:05:00,137.24,137.32,136.8,136.9,33877.0,126.6389,126.7127,126.2329,126.3252,33877.0
2018-01-24 10:10:00,136.9,137.07,136.79,136.97,21080.0,126.3252,126.482,126.2237,126.3898,21080.0
2018-01-24 10:15:00,137.0,137.04,136.79,136.86,24508.0,126.4174,126.4543,126.2237,126.2882,24508.0
2018-01-24 10:20:00,136.82,137.03,136.82,136.89,23246.0,126.2513,126.4451,126.2513,126.3159,23246.0
2018-01-24 10:25:00,136.88,137.0,136.7,136.88,15183.0,126.3067,126.4174,126.1406,126.3067,15183.0
2018-01-24 10:30:00,136.93,137.01,136.82,137.0,29512.0,126.3528,126.4267,126.2513,126.4174,29512.0
2018-01-24 10:35:00,136.98,137.11,136.96,136.98,23997.0,126.399,126.5189,126.3805,126.399,23997.0
2018-01-24 10:40:00,136.98,137.5,136.98,137.47,30696.0,126.399,126.8788,126.399,126.8511,30696.0
2018-01-24 10:45:00,137.47,137.84,137.45,137.84,25822.0,126.8511,127.1925,126.8327,127.1925,25822.0
2018-01-24 10:50:00,137.78,137.84,137.57,137.68,19467.0,127.1372,127.1925,126.9434,127.0449,19467.0
2018-01-24 10:55:00,137.71,137.78,137.56,137.66,21914.0,127.0726,127.1372,126.9342,127.0265,21914.0
2018-01-24 11:00:00,137.69,137.81,137.69,137.75,41771.0,127.0541,127.1649,127.0541,127.1095,41771.0
2018-01-24 11:05:00,137.75,137.77,137.74,137.77,8429.0,127.1095,127.128,127.1003,127.128,8429.0
2018-01-24 11:10:00,137.77,137.78,137.43,137.43,21964.0,127.128,127.1372,126.8142,126.8142,21964.0
2018-01-24 11:15:00,137.42,137.47,137.25,137.34,15829.0,126.805,126.8511,126.6481,126.7312,15829.0
2018-01-24 11:20:00,137.37,137.48,137.31,137.36,16095.0,126.7589,126.8604,126.7035,126.7496,16095.0
2018-01-24 11:25:00,137.4,137.47,137.38,137.44,9524.0,126.7865,126.8511,126.7681,126.8234,9524.0
2018-01-24 11:30:00,137.47,137.51,137.33,137.44,19444.0,126.8511,126.888,126.7219,126.8234,19444.0
2018-01-24 11:35:00,137.43,137.48,137.04,137.08,27605.0,126.8142,126.8604,126.4543,126.4913,27605.0
2018-01-24 11:40:00,137.04,137.38,137.03,137.33,16743.0,126.4543,126.7681,126.4451,126.7219,16743.0
2018-01-24 11:45:00,137.31,137.48,137.22,137.32,23145.0,126.7035,126.8604,126.6204,126.7127,23145.0
2018-01-24 11:50:00,137.34,137.56,137.26,137.56,10351.0,126.7312,126.9342,126.6574,126.9342,10351.0
2018-01-24 11:55:00,137.56,137.63,137.44,137.44,15300.0,126.9342,126.9988,126.8234,126.8234,15300.0
2018-01-24 12:00:00,137.43,137.46,137.32,137.33,9800.0,126.8142,126.8419,126.7127,126.7219,9800.0
2018-01-24 12:05:00,137.36,137.41,137.29,137.29,16305.0,126.7496,126.7958,126.685,126.685,16305.0
2018-01-24 12:10:00,137.31,137.44,137.3,137.38,10340.0,126.7035,126.8234,126.6943,126.7681,10340.0
2018-01-24 12:15:00,137.39,137.41,137.17,137.31,8189.0,126.7773,126.7958,126.5743,126.7035,8189.0
2018-01-24 12:20:00,137.31,137.38,137.24,137.28,6612.0,126.7035,126.7681,126.6389,126.6758,6612.0
2018-01-24 12:25:00,137.28,137.33,136.64,137.05,22506.0,126.6758,126.7219,126.0852,126.4636,22506.0
2018-01-24 12:30:00,137.11,137.31,137.07,137.24,7927.0,126.5189,126.7035,126.482,126.6389,7927.0
2018-01-24 12:35:00,137.29,137.37,137.18,137.2,9824.0,126.685,126.7589,126.5835,126.602,9824.0
2018-01-24 12:40:00,137.15,137.19,137.02,137.16,9352.0,126.5558,126.5928,126.4359,126.5651,9352.0
2018-01-24 12:45:00,137.16,137.22,136.97,137.12,14841.0,126.5651,126.6204,126.3898,126.5282,14841.0
2018-01-24 12:50:00,137.15,137.25,137.11,137.15,16023.0,126.5558,126.6481,126.5189,126.5558,16023.0
2018-01-24 12:55:00,137.21,137.35,137.2,137.3,17559.0,126.6112,126.7404,126.602,126.6943,17559.0
2018-01-24 13:00:00,137.31,137.35,137.13,137.15,13614.0,126.7035,126.7404,126.5374,126.5558,13614.0
2018-01-24 13:05:00,137.15,137.17,137.0,137.01,12858.0,126.5558,126.5743,126.4174,126.4267,12858.0
2018-01-24 13:10:00,137.03,137.04,136.96,136.98,14067.0,126.4451,126.4543,126.3805,126.399,14067.0
2018-01-24 13:15:00,137.0,137.17,136.85,137.1,11544.0,126.4174,126.5743,126.279,126.5097,11544.0
2018-01-24 13:20:00,137.11,137.36,137.07,137.35,7024.0,126.5189,126.7496,126.482,126.7404,7024.0
2018-01-24 13:25:00,137.35,137.64,137.35,137.61,12565.0,126.7404,127.008,126.7404,126.9803,12565.0
2018-01-24 13:30:00,137.58,137.72,137.5,137.67,18168.0,126.9526,127.0818,126.8788,127.0357,18168.0
2018-01-24 13:35:00,137.72,137.79,137.35,137.64,14755.0,127.0818,127.1464,126.7404,127.008,14755.0
2018-01-24 13:40:00,137.66,137.78,137.53,137.71,12869.0,127.0265,127.1372,126.9065,127.0726,12869.0
2018-01-24 13:45:00,137.7,137.83,137.69,137.78,18906.0,127.0634,127.1833,127.0541,127.1372,18906.0
2018-01-24 13:50:00,137.78,138.23,137.75,138.23,12683.0,127.1372,127.5524,127.1095,127.5524,12683.0
2018-01-24 13:55:00,138.24,138.24,137.8,137.87,13520.0,127.5616,127.5616,127.1556,127.2202,13520.0
2018-01-24 14:00:00,137.88,137.97,137.86,137.95,6012.0,127.2295,127.3125,127.211,127.2941,6012.0
2018-01-24 14:05:00,137.92,138.0,137.68,137.81,7562.0,127.2664,127.3402,127.0449,127.1649,7562.0
2018-01-24 14:10:00,137.79,137.84,137.62,137.69,12911.0,127.1464,127.1925,126.9895,127.0541,12911.0
2018-01-24 14:15:00,137.67,137.78,137.53,137.78,11830.0,127.0357,127.1372,126.9065,127.1372,11830.0
2018-01-24 14:20:00,137.78,137.81,137.58,137.59,14230.0,127.1372,127.1649,126.9526,126.9619,14230.0
2018-01-24 14:25:00,137.59,137.77,137.55,137.75,9130.0,126.9619,127.128,126.9249,127.1095,9130.0
2018-01-24 14:30:00,137.7,137.78,137.64,137.74,12736.0,127.0634,127.1372,127.008,127.1003,12736.0
2018-01-24 14:35:00,137.72,137.72,137.56,137.65,11012.0,127.0818,127.0818,126.9342,127.0172,11012.0
2018-01-24 14:40:00,137.65,137.76,137.65,137.75,18380.0,127.0172,127.1187,127.0172,127.1095,18380.0
2018-01-24 14:45:00,137.74,137.82,137.72,137.76,20456.0,127.1003,127.1741,127.0818,127.1187,20456.0
2018-01-24 14:50:00,137.78,137.83,137.73,137.75,13350.0,127.1372,127.1833,127.091,127.1095,13350.0
2018-01-24 14:55:00,137.76,137.82,137.63,137.64,12784.0,127.1187,127.1741,126.9988,127.008,12784.0
2018-01-24 15:00:00,137.65,137.72,137.55,137.55,13598.0,127.0172,127.0818,126.9249,126.9249,13598.0
2018-01-24 15:05:00,137.56,137.62,137.47,137.52,14528.0,126.9342,126.9895,126.8511,126.8973,14528.0
2018-01-24 15:10:00,137.52,137.59,137.49,137.5,12908.0,126.8973,126.9619,126.8696,126.8788,12908.0
2018-01-24 15:15:00,137.48,137.58,137.48,137.51,26135.0,126.8604,126.9526,126.8604,126.888,26135.0
2018-01-24 15:20:00,137.52,137.58,137.51,137.56,18587.0,126.8973,126.9526,126.888,126.9342,18587.0
2018-01-24 15:25:00,137.57,137.57,137.37,137.44,15948.0,126.9434,126.9434,126.7589,126.8234,15948.0
2018-01-24 15:30:00,137.43,137.49,137.39,137.43,19060.0,126.8142,126.8696,126.7773,126.8142,19060.0
2018-01-24 15:35:00,137.43,137.61,137.41,137.61,32479.0,126.8142,126.9803,126.7958,126.9803,32479.0
2018-01-24 15:40:00,137.58,137.59,137.48,137.49,27368.0,126.9526,126.9619,126.8604,126.8696,27368.0
2018-01-24 15:45:00,137.49,137.58,137.4,137.42,44807.0,126.8696,126.9526,126.7865,126.805,44807.0
2018-01-24 15:50:00,137.42,137.42,137.27,137.27,55104.0,126.805,126.805,126.6666,126.6666,55104.0
2018-01-24 15:55:00,137.26,137.35,137.22,137.32,89421.0,126.6574,126.7404,126.6204,126.7127,89421.0
2018-01-25 09:30:00,137.98,138.22,137.26,137.66,33865.0,127.3217,127.5432,126.6574,127.0265,33865.0
2018-01-25 09:35:00,137.87,138.21,137.74,138.15,11452.0,127.2202,127.534,127.1003,127.4786,11452.0
2018-01-25 09:40:00,138.14,138.6,138.13,138.17,7638.0,127.4694,127.8938,127.4601,127.4971,7638.0
2018-01-25 09:45:00,138.16,138.21,138.08,138.14,11427.0,127.4878,127.534,127.414,127.4694,11427.0
2018-01-25 09:50:00,138.18,138.34,138.13,138.13,19908.0,127.5063,127.6539,127.4601,127.4601,19908.0
2018-01-25 09:55:00,138.15,138.18,137.73,137.93,8961.0,127.4786,127.5063,127.091,127.2756,8961.0
2018-01-25 10:00:00,138.06,138.29,137.96,138.29,7265.0,127.3956,127.6078,127.3033,127.6078,7265.0
2018-01-25 10:05:00,138.29,138.36,137.89,137.89,8646.0,127.6078,127.6724,127.2387,127.2387,8646.0
2018-01-25 10:10:00,137.84,138.0,137.71,137.8,7940.0,127.1925,127.3402,127.0726,127.1556,7940.0
2018-01-25 10:15:00,137.86,138.13,137.86,137.94,7185.0,127.211,127.4601,127.211,127.2848,7185.0
2018-01-25 10:20:00,137.86,137.96,137.8,137.93,12823.0,127.211,127.3033,127.1556,127.2756,12823.0
2018-01-25 10:25:00,137.94,138.0,137.84,137.93,6864.0,127.2848,127.3402,127.1925,127.2756,6864.0
2018-01-25 10:30:00,137.91,138.05,137.9,138.0,9613.0,127.2571,127.3863,127.2479,127.3402,9613.0
2018-01-25 10:35:00,138.04,138.06,137.87,137.87,5549.0,127.3771,127.3956,127.2202,127.2202,5549.0
2018-01-25 10:40:00,137.87,137.95,137.81,137.85,6713.0,127.2202,127.2941,127.1649,127.2018,6713.0
2018-01-25 10:45:00,137.89,137.94,137.72,137.84,8910.0,127.2387,127.2848,127.0818,127.1925,8910.0
2018-01-25 10:50:00,137.89,138.06,137.82,137.98,9243.0,127.2387,127.3956,127.1741,127.3217,9243.0
2018-01-25 10:55:00,138.04,138.15,138.0,138.15,5917.0,127.3771,127.4786,127.3402,127.4786,5917.0
2018-01-25 11:00:00,138.11,138.3,138.11,138.19,6307.0,127.4417,127.617,127.4417,127.5155,6307.0
2018-01-25 11:05:00,138.21,138.29,138.2,138.25,8952.0,127.534,127.6078,127.5247,127.5709,8952.0
2018-01-25 11:10:00,138.28,138.31,138.18,138.25,13385.0,127.5986,127.6262,127.5063,127.5709,13385.0
2018-01-25 11:15:00,138.2,138.25,138.15,138.23,18823.0,127.5247,127.5709,127.4786,127.5524,18823.0
2018-01-25 11:20:00,138.26,138.28,138.17,138.17,7278.0,127.5801,127.5986,127.4971,127.4971,7278.0
2018-01-25 11:25:00,138.18,138.32,138.13,138.19,6322.0,127.5063,127.6355,127.4601,127.5155,6322.0
2018-01-25 11:30:00,138.22,138.29,138.21,138.28,11379.0,127.5432,127.6078,127.534,127.5986,11379.0
2018-01-25 11:35:00,138.28,138.36,138.24,138.34,10478.0,127.5986,127.6724,127.5616,127.6539,10478.0
2018-01-25 11:40:00,138.34,138.67,138.33,138.67,17388.0,127.6539,127.9584,127.6447,127.9584,17388.0
2018-01-25 11:45:00,138.69,138.7,138.53,138.61,50157.0,127.9769,127.9861,127.8292,127.9031,50157.0
2018-01-25 11:50:00,138.59,138.62,138.29,138.49,21717.0,127.8846,127.9123,127.6078,127.7923,21717.0
2018-01-25 11:55:00,138.46,138.62,138.46,138.53,7627.0,127.7647,127.9123,127.7647,127.8292,7627.0
2018-01-25 12:00:00,138.53,138.63,138.51,138.61,5756.0,127.8292,127.9215,127.8108,127.9031,5756.0
2018-01-25 12:05:00,138.61,138.7,138.58,138.7,14155.0,127.9031,127.9861,127.8754,127.9861,14155.0
2018-01-25 12:10:00,138.71,138.78,138.64,138.68,4940.0,127.9953,128.0599,127.9308,127.9677,4940.0
2018-01-25 12:15:00,138.66,138.74,138.41,138.41,17323.0,127.9492,128.023,127.7185,127.7185,17323.0
2018-01-25 12:20:00,138.37,138.45,138.29,138.32,13855.0,127.6816,127.7554,127.6078,127.6355,13855.0
2018-01-25 12:25:00,138.28,138.3,138.2,138.22,4953.0,127.5986,127.617,127.5247,127.5432,4953.0
2018-01-25 12:30:00,138.23,138.28,138.19,138.25,9880.0,127.5524,127.5986,127.5155,127.5709,9880.0
2018-01-25 12:35:00,138.25,138.28,138.18,138.25,11203.0,127.5709,127.5986,127.5063,127.5709,11203.0
2018-01-25 12:40:00,138.23,138.25,138.09,138.13,4150.0,127.5524,127.5709,127.4232,127.4601,4150.0
2018-01-25 12:45:00,138.18,138.32,138.11,138.32,5191.0,127.5063,127.6355,127.4417,127.6355,5191.0
2018-01-25 12:50:00,138.31,138.33,138.09,138.19,5848.0,127.6262,127.6447,127.4232,127.5155,5848.0
2018-01-25 12:55:00,138.21,138.3,138.21,138.25,12811.0,127.534,127.617,127.534,127.5709,12811.0
2018-01-25 13:00:00,138.25,138.29,138.21,138.22,5711.0,127.5709,127.6078,127.534,127.5432,5711.0
2018-01-25 13:05:00,138.27,138.35,138.24,138.33,9225.0,127.5893,127.6632,127.5616,127.6447,9225.0
2018-01-25 13:10:00,138.35,138.4,138.33,138.38,8462.0,127.6632,127.7093,127.6447,127.6908,8462.0
2018-01-25 13:15:00,138.39,138.43,138.35,138.41,4200.0,127.7001,127.737,127.6632,127.7185,4200.0
2018-01-25 13:20:00,138.41,138.44,138.35,138.35,5967.0,127.7185,127.7462,127.6632,127.6632,5967.0
2018-01-25 13:25:00,138.38,138.4,138.28,138.28,7630.0,127.6908,127.7093,127.5986,127.5986,7630.0
2018-01-25 13:30:00,138.28,138.4,138.28,138.38,2300.0,127.5986,127.7093,127.5986,127.6908,2300.0
2018-01-25 13:35:00,138.39,138.43,138.35,138.43,7461.0,127.7001,127.737,127.6632,127.737,7461.0
2018-01-25 13:40:00,138.44,138.46,138.37,138.39,14157.0,127.7462,127.7647,127.6816,127.7001,14157.0
2018-01-25 13:45:00,138.4,138.41,138.37,138.4,4380.0,127.7093,127.7185,127.6816,127.7093,4380.0
2018-01-25 13:50:00,138.39,138.41,138.31,138.38,12717.0,127.7001,127.7185,127.6262,127.6908,12717.0
2018-01-25 13:55:00,138.38,138.42,138.38,138.4,4832.0,127.6908,127.7277,127.6908,127.7093,4832.0
2018-01-25 14:00:00,138.4,138.44,138.37,138.37,13249.0,127.7093,127.7462,127.6816,127.6816,13249.0
2018-01-25 14:05:00,138.37,138.42,138.34,138.35,8840.0,127.6816,127.7277,127.6539,127.6632,8840.0
2018-01-25 14:10:00,138.35,138.35,137.99,138.15,7464.0,127.6632,127.6632,127.331,127.4786,7464.0
2018-01-25 14:15:00,138.1,138.26,138.1,138.26,5123.0,127.4325,127.5801,127.4325,127.5801,5123.0
2018-01-25 14:20:00,138.22,138.23,138.13,138.14,6672.0,127.5432,127.5524,127.4601,127.4694,6672.0
2018-01-25 14:25:00,138.13,138.22,138.09,138.13,8321.0,127.4601,127.5432,127.4232,127.4601,8321.0
2018-01-25 14:30:00,138.12,138.32,138.12,138.23,10287.0,127.4509,127.6355,127.4509,127.5524,10287.0
2018-01-25 14:35:00,138.24,138.24,138.1,138.19,4084.0,127.5616,127.5616,127.4325,127.5155,4084.0
2018-01-25 14:40:00,138.14,138.29,138.11,138.25,8378.0,127.4694,127.6078,127.4417,127.5709,8378.0
2018-01-25 14:45:00,138.23,138.24,138.06,138.18,9399.0,127.5524,127.5616,127.3956,127.5063,9399.0
2018-01-25 14:50:00,138.19,138.25,138.06,138.14,6901.0,127.5155,127.5709,127.3956,127.4694,6901.0
2018-01-25 14:55:00,138.15,138.25,138.13,138.14,11450.0,127.4786,127.5709,127.4601,127.4694,11450.0
2018-01-25 15:00:00,138.14,138.19,138.04,138.16,7743.0,127.4694,127.5155,127.3771,127.4878,7743.0
2018-01-25 15:05:00,138.16,138.25,138.14,138.14,8621.0,127.4878,127.5709,127.4694,127.4694,8621.0
2018-01-25 15:10:00,138.15,138.17,137.97,138.14,9240.0,127.4786,127.4971,127.3125,127.4694,9240.0
2018-01-25 15:15:00,138.17,138.25,138.16,138.19,17856.0,127.4971,127.5709,127.4878,127.5155,17856.0
2018-01-25 15:20:00,138.19,138.31,138.19,138.31,9598.0,127.5155,127.6262,127.5155,127.6262,9598.0
2018-01-25 15:25:00,138.32,138.38,138.2,138.29,38863.0,127.6355,127.6908,127.5247,127.6078,38863.0
2018-01-25 15:30:00,138.31,138.35,138.13,138.28,21077.0,127.6262,127.6632,127.4601,127.5986,21077.0
2018-01-25 15:35:00,138.3,138.34,138.19,138.31,12740.0,127.617,127.6539,127.5155,127.6262,12740.0
2018-01-25 15:40:00,138.34,138.46,138.28,138.42,19714.0,127.6539,127.7647,127.5986,127.7277,19714.0
2018-01-25 15:45:00,138.42,138.6,138.38,138.38,30769.0,127.7277,127.8938,127.6908,127.6908,30769.0
2018-01-25 15:50:00,138.38,138.42,138.27,138.3,30667.0,127.6908,127.7277,127.5893,127.617,30667.0
2018-01-25 15:55:00,138.3,138.38,138.24,138.34,72365.0,127.617,127.6908,127.5616,127.6539,72365.0
2018-01-26 09:30:00,138.68,138.97,138.24,138.25,25130.0,127.9677,128.2353,127.5616,127.5709,25130.0
2018-01-26 09:35:00,138.36,138.63,138.23,138.32,10774.0,127.6724,127.9215,127.5524,127.6355,10774.0
2018-01-26 09:40:00,138.32,138.34,137.92,138.14,12954.0,127.6355,127.6539,127.2664,127.4694,12954.0
2018-01-26 09:45:00,138.14,138.18,137.96,138.15,12006.0,127.4694,127.5063,127.3033,127.4786,12006.0
2018-01-26 09:50:00,138.24,138.27,138.04,138.27,11404.0,127.5616,127.5893,127.3771,127.5893,11404.0
2018-01-26 09:55:00,138.27,138.3,138.0,138.16,20142.0,127.5893,127.617,127.3402,127.4878,20142.0
2018-01-26 10:00:00,138.16,138.3,137.85,137.91,12892.0,127.4878,127.617,127.2018,127.2571,12892.0
2018-01-26 10:05:00,137.89,137.9,137.67,137.71,6187.0,127.2387,127.2479,127.0357,127.0726,6187.0
2018-01-26 10:10:00,137.7,137.91,137.69,137.82,7154.0,127.0634,127.2571,127.0541,127.1741,7154.0
2018-01-26 10:15:00,137.86,137.99,137.79,137.99,2830.0,127.211,127.331,127.1464,127.331,2830.0
2018-01-26 10:20:00,137.95,138.18,137.93,138.18,7951.0,127.2941,127.5063,127.2756,127.5063,7951.0
2018-01-26 10:25:00,138.19,138.3,138.1,138.29,19982.0,127.5155,127.617,127.4325,127.6078,19982.0
2018-01-26 10:30:00,138.3,138.42,138.17,138.31,12433.0,127.617,127.7277,127.4971,127.6262,12433.0
2018-01-26 10:35:00,138.32,138.39,138.31,138.33,9525.0,127.6355,127.7001,127.6262,127.6447,9525.0
2018-01-26 10:40:00,138.33,138.46,138.31,138.44,7501.0,127.6447,127.7647,127.6262,127.7462,7501.0
2018-01-26 10:45:00,138.43,138.43,138.32,138.35,4300.0,127.737,127.737,127.6355,127.6632,4300.0
2018-01-26 10:50:00,138.38,138.47,138.37,138.4,10310.0,127.6908,127.7739,127.6816,127.7093,10310.0
2018-01-26 10:55:00,138.4,138.63,138.4,138.52,7080.0,127.7093,127.9215,127.7093,127.82,7080.0
2018-01-26 11:00:00,138.5,138.5,138.27,138.3,20059.0,127.8016,127.8016,127.5893,127.617,20059.0
2018-01-26 11:05:00,138.33,138.42,138.3,138.31,5922.0,127.6447,127.7277,127.617,127.6262,5922.0
2018-01-26 11:10:00,138.33,138.35,138.29,138.34,7800.0,127.6447,127.6632,127.6078,127.6539,7800.0
2018-01-26 11:15:00,138.32,138.39,138.28,138.34,7914.0,127.6355,127.7001,127.5986,127.6539,7914.0
2018-01-26 11:20:00,138.32,138.35,138.3,138.3,2455.0,127.6355,127.6632,127.617,127.617,2455.0
2018-01-26 11:25:00,138.29,138.35,138.28,138.35,4414.0,127.6078,127.6632,127.5986,127.6632,4414.0
2018-01-26 11:30:00,138.36,138.4,138.35,138.4,5801.0,127.6724,127.7093,127.6632,127.7093,5801.0
2018-01-26 11:35:00,138.4,138.4,138.3,138.36,5087.0,127.7093,127.7093,127.617,127.6724,5087.0
2018-01-26 11:40:00,138.37,138.39,138.36,138.39,1507.0,127.6816,127.7001,127.6724,127.7001,1507.0
2018-01-26 11:45:00,138.38,138.43,138.3,138.34,5201.0,127.6908,127.737,127.617,127.6539,5201.0
2018-01-26 11:50:00,138.33,138.35,138.2,138.28,8018.0,127.6447,127.6632,127.5247,127.5986,8018.0
2018-01-26 11:55:00,138.25,138.35,138.24,138.35,2538.0,127.5709,127.6632,127.5616,127.6632,2538.0
2018-01-26 12:00:00,138.35,138.35,138.26,138.3,4686.0,127.6632,127.6632,127.5801,127.617,4686.0
2018-01-26 12:05:00,138.33,138.35,138.31,138.34,2914.0,127.6447,127.6632,127.6262,127.6539,2914.0
2018-01-26 12:10:00,138.35,138.35,138.29,138.3,3595.0,127.6632,127.6632,127.6078,127.617,3595.0
2018-01-26 12:15:00,138.29,138.33,138.18,138.31,6907.0,127.6078,127.6447,127.5063,127.6262,6907.0
2018-01-26 12:20:00,138.31,138.45,138.31,138.45,5421.0,127.6262,127.7554,127.6262,127.7554,5421.0
2018-01-26 12:25:00,138.47,138.49,138.4,138.46,3048.0,127.7739,127.7923,127.7093,127.7647,3048.0
2018-01-26 12:30:00,138.42,138.44,138.37,138.41,5225.0,127.7277,127.7462,127.6816,127.7185,5225.0
2018-01-26 12:35:00,138.42,138.43,138.27,138.3,6743.0,127.7277,127.737,127.5893,127.617,6743.0
2018-01-26 12:40:00,138.29,138.3,138.23,138.23,10162.0,127.6078,127.617,127.5524,127.5524,10162.0
2018-01-26 12:45:00,138.24,138.36,138.23,138.34,9333.0,127.5616,127.6724,127.5524,127.6539,9333.0
2018-01-26 12:50:00,138.37,138.37,138.26,138.26,8136.0,127.6816,127.6816,127.5801,127.5801,8136.0
2018-01-26 12:55:00,138.25,138.26,138.15,138.22,4165.0,127.5709,127.5801,127.4786,127.5432,4165.0
2018-01-26 13:00:00,138.24,138.26,138.2,138.24,6327.0,127.5616,127.5801,127.5247,127.5616,6327.0
2018-01-26 13:05:00,138.25,138.25,138.17,138.21,8977.0,127.5709,127.5709,127.4971,127.534,8977.0
2018-01-26 13:10:00,138.21,138.24,138.18,138.22,9207.0,127.534,127.5616,127.5063,127.5432,9207.0
2018-01-26 13:15:00,138.2,138.29,138.19,138.24,7523.0,127.5247,127.6078,127.5155,127.5616,7523.0
2018-01-26 13:20:00,138.24,138.27,138.2,138.22,7403.0,127.5616,127.5893,127.5247,127.5432,7403.0
2018-01-26 13:25:00,138.23,138.24,138.18,138.21,4520.0,127.5524,127.5616,127.5063,127.534,4520.0
2018-01-26 13:30:00,138.21,138.28,138.2,138.27,5260.0,127.534,127.5986,127.5247,127.5893,5260.0
2018-01-26 13:35:00,138.26,138.27,138.2,138.2,4860.0,127.5801,127.5893,127.5247,127.5247,4860.0
2018-01-26 13:40:00,138.19,138.22,138.18,138.22,2700.0,127.5155,127.5432,127.5063,127.5432,2700.0
2018-01-26 13:45:00,138.21,138.23,138.2,138.22,7253.0,127.534,127.5524,127.5247,127.5432,7253.0
2018-01-26 13:50:00,138.23,138.25,138.2,138.22,8952.0,127.5524,127.5709,127.5247,127.5432,8952.0
2018-01-26 13:55:00,138.22,138.25,138.2,138.23,18076.0,127.5432,127.5709,127.5247,127.5524,18076.0
2018-01-26 14:00:00,138.24,138.4,138.19,138.22,15741.0,127.5616,127.7093,127.5155,127.5432,15741.0
2018-01-26 14:05:00,138.21,138.25,138.08,138.23,5943.0,127.534,127.5709,127.414,127.5524,5943.0
2018-01-26 14:10:00,138.22,138.28,138.13,138.23,4533.0,127.5432,127.5986,127.4601,127.5524,4533.0
2018-01-26 14:15:00,138.24,138.3,138.24,138.3,8060.0,127.5616,127.617,127.5616,127.617,8060.0
2018-01-26 14:20:00,138.31,138.34,138.16,138.16,4710.0,127.6262,127.6539,127.4878,127.4878,4710.0
2018-01-26 14:25:00,138.15,138.24,138.12,138.17,5634.0,127.4786,127.5616,127.4509,127.4971,5634.0
2018-01-26 14:30:00,138.13,138.23,138.12,138.15,7276.0,127.4601,127.5524,127.4509,127.4786,7276.0
2018-01-26 14:35:00,138.18,138.19,138.09,138.18,4920.0,127.5063,127.5155,127.4232,127.5063,4920.0
2018-01-26 14:40:00,138.18,138.23,138.17,138.19,6321.0,127.5063,127.5524,127.4971,127.5155,6321.0
2018-01-26 14:45:00,138.21,138.23,138.18,138.18,5129.0,127.534,127.5524,127.5063,127.5063,5129.0
2018-01-26 14:50:00,138.17,138.18,138.13,138.17,6490.0,127.4971,127.5063,127.4601,127.4971,6490.0
2018-01-26 14:55:00,138.18,138.2,138.08,138.14,8983.0,127.5063,127.5247,127.414,127.4694,8983.0
2018-01-26 15:00:00,138.15,138.22,138.14,138.2,5611.0,127.4786,127.5432,127.4694,127.5247,5611.0
2018-01-26 15:05:00,138.2,138.21,138.13,138.14,9455.0,127.5247,127.534,127.4601,127.4694,9455.0
2018-01-26 15:10:00,138.16,138.26,138.16,138.2,14551.0,127.4878,127.5801,127.4878,127.5247,14551.0
2018-01-26 15:15:00,138.22,138.27,138.16,138.18,9186.0,127.5432,127.5893,127.4878,127.5063,9186.0
2018-01-26 15:20:00,138.19,138.23,138.17,138.21,7523.0,127.5155,127.5524,127.4971,127.534,7523.0
2018-01-26 15:25:00,138.2,138.22,138.14,138.15,8656.0,127.5247,127.5432,127.4694,127.4786,8656.0
2018-01-26 15:30:00,138.15,138.17,138.08,138.17,13279.0,127.4786,127.4971,127.414,127.4971,13279.0
2018-01-26 15:35:00,138.17,138.25,138.17,138.23,66779.0,127.4971,127.5709,127.4971,127.5524,66779.0
2018-01-26 15:40:00,138.24,138.24,138.17,138.21,16584.0,127.5616,127.5616,127.4971,127.534,16584.0
2018-01-26 15:45:00,138.22,138.25,138.13,138.18,23953.0,127.5432,127.5709,127.4601,127.5063,23953.0
2018-01-26 15:50:00,138.18,138.2,137.97,138.03,33636.0,127.5063,127.5247,127.3125,127.3679,33636.0
2018-01-26 15:55:00,138.04,138.17,138.0,138.13,63528.0,127.3771,127.4971,127.3402,127.4601,63528.0
2018-01-29 09:30:00,137.54,137.98,137.18,137.41,22005.0,126.9157,127.3217,126.5835,126.7958,22005.0
2018-01-29 09:35:00,137.52,137.85,137.52,137.73,9040.0,126.8973,127.2018,126.8973,127.091,9040.0
2018-01-29 09:40:00,137.71,138.0,137.71,138.0,7004.0,127.0726,127.3402,127.0726,127.3402,7004.0
2018-01-29 09:45:00,138.0,138.09,137.97,138.06,9964.0,127.3402,127.4232,127.3125,127.3956,9964.0
2018-01-29 09:50:00,138.06,138.31,138.06,138.17,16298.0,127.3956,127.6262,127.3956,127.4971,16298.0
2018-01-29 09:55:00,138.21,138.3,138.03,138.03,13789.0,127.534,127.617,127.3679,127.3679,13789.0
2018-01-29 10:00:00,138.06,138.12,137.74,137.77,12865.0,127.3956,127.4509,127.1003,127.128,12865.0
2018-01-29 10:05:00,137.78,137.86,137.65,137.65,11533.0,127.1372,127.211,127.0172,127.0172,11533.0
2018-01-29 10:10:00,137.66,137.77,137.47,137.56,10934.0,127.0265,127.128,126.8511,126.9342,10934.0
2018-01-29 10:15:00,137.52,137.66,137.37,137.66,12691.0,126.8973,127.0265,126.7589,127.0265,12691.0
2018-01-29 10:20:00,137.64,137.68,137.54,137.68,9903.0,127.008,127.0449,126.9157,127.0449,9903.0
2018-01-29 10:25:00,137.63,137.78,137.6,137.65,11522.0,126.9988,127.1372,126.9711,127.0172,11522.0
2018-01-29 10:30:00,137.69,137.71,137.57,137.59,8203.0,127.0541,127.0726,126.9434,126.9619,8203.0
2018-01-29 10:35:00,137.6,137.6,137.36,137.4,8451.0,126.9711,126.9711,126.7496,126.7865,8451.0
2018-01-29 10:40:00,137.44,137.47,137.34,137.47,6752.0,126.8234,126.8511,126.7312,126.8511,6752.0
2018-01-29 10:45:00,137.46,137.47,137.28,137.34,9696.0,126.8419,126.8511,126.6758,126.7312,9696.0
2018-01-29 10:50:00,137.36,137.37,137.16,137.19,10049.0,126.7496,126.7589,126.5651,126.5928,10049.0
2018-01-29 10:55:00,137.21,137.22,137.1,137.16,10990.0,126.6112,126.6204,126.5097,126.5651,10990.0
2018-01-29 11:00:00,137.17,137.2,136.97,137.05,12650.0,126.5743,126.602,126.3898,126.4636,12650.0
2018-01-29 11:05:00,137.03,137.16,137.03,137.16,7824.0,126.4451,126.5651,126.4451,126.5651,7824.0
2018-01-29 11:10:00,137.15,137.18,137.08,137.13,8177.0,126.5558,126.5835,126.4913,126.5374,8177.0
2018-01-29 11:15:00,137.13,137.19,137.1,137.17,6843.0,126.5374,126.5928,126.5097,126.5743,6843.0
2018-01-29 11:20:00,137.18,137.29,137.12,137.23,8747.0,126.5835,126.685,126.5282,126.6297,8747.0
2018-01-29 11:25:00,137.21,137.29,137.16,137.29,4948.0,126.6112,126.685,126.5651,126.685,4948.0
2018-01-29 11:30:00,137.3,137.32,137.26,137.29,5356.0,126.6943,126.7127,126.6574,126.685,5356.0
2018-01-29 11:35:00,137.34,137.45,137.3,137.45,8704.0,126.7312,126.8327,126.6943,126.8327,8704.0
2018-01-29 11:40:00,137.41,137.58,137.33,137.58,13728.0,126.7958,126.9526,126.7219,126.9526,13728.0
2018-01-29 11:45:00,137.59,137.62,137.45,137.53,7228.0,126.9619,126.9895,126.8327,126.9065,7228.0
2018-01-29 11:50:00,137.5,137.61,137.5,137.59,4962.0,126.8788,126.9803,126.8788,126.9619,4962.0
2018-01-29 11:55:00,137.55,137.7,137.54,137.6,16178.0,126.9249,127.0634,126.9157,126.9711,16178.0
2018-01-29 12:00:00,137.59,137.61,137.47,137.47,5928.0,126.9619,126.9803,126.8511,126.8511,5928.0
2018-01-29 12:05:00,137.48,137.58,137.42,137.49,8102.0,126.8604,126.9526,126.805,126.8696,8102.0
2018-01-29 12:10:00,137.52,137.63,137.46,137.63,3643.0,126.8973,126.9988,126.8419,126.9988,3643.0
2018-01-29 12:15:00,137.64,137.65,137.59,137.65,3285.0,127.008,127.0172,126.9619,127.0172,3285.0
2018-01-29 12:20:00,137.68,137.71,137.67,137.68,3231.0,127.0449,127.0726,127.0357,127.0449,3231.0
2018-01-29 12:25:00,137.67,137.76,137.57,137.73,5802.0,127.0357,127.1187,126.9434,127.091,5802.0
2018-01-29 12:30:00,137.73,137.74,137.71,137.73,2123.0,127.091,127.1003,127.0726,127.091,2123.0
2018-01-29 12:35:00,137.73,137.81,137.71,137.74,6248.0,127.091,127.1649,127.0726,127.1003,6248.0
2018-01-29 12:40:00,137.76,137.77,137.65,137.68,2726.0,127.1187,127.128,127.0172,127.0449,2726.0
2018-01-29 12:45:00,137.68,137.69,137.63,137.65,3658.0,127.0449,127.0541,126.9988,127.0172,3658.0
2018-01-29 12:50:00,137.64,137.84,137.64,137.79,3966.0,127.008,127.1925,127.008,127.1464,3966.0
2018-01-29 12:55:00,137.79,137.98,137.76,137.98,4848.0,127.1464,127.3217,127.1187,127.3217,4848.0
2018-01-29 13:00:00,137.95,137.96,137.82,137.83,3788.0,127.2941,127.3033,127.1741,127.1833,3788.0
2018-01-29 13:05:00,137.84,137.93,137.84,137.86,4491.0,127.1925,127.2756,127.1925,127.211,4491.0
2018-01-29 13:10:00,137.85,137.86,137.81,137.86,3819.0,127.2018,127.211,127.1649,127.211,3819.0
2018-01-29 13:15:00,137.86,137.98,137.86,137.95,4847.0,127.211,127.3217,127.211,127.2941,4847.0
2018-01-29 13:20:00,137.93,137.93,137.86,137.87,3672.0,127.2756,127.2756,127.211,127.2202,3672.0
2018-01-29 13:25:00,137.86,137.86,137.77,137.78,5881.0,127.211,127.211,127.128,127.1372,5881.0
2018-01-29 13:30:00,137.77,137.78,137.72,137.77,5520.0,127.128,127.1372,127.0818,127.128,5520.0
2018-01-29 13:35:00,137.76,137.79,137.76,137.79,2100.0,127.1187,127.1464,127.1187,127.1464,2100.0
2018-01-29 13:40:00,137.77,137.82,137.72,137.82,5200.0,127.128,127.1741,127.0818,127.1741,5200.0
2018-01-29 13:45:00,137.81,137.85,137.8,137.82,6203.0,127.1649,127.2018,127.1556,127.1741,6203.0
2018-01-29 13:50:00,137.81,137.9,137.8,137.89,5238.0,127.1649,127.2479,127.1556,127.2387,5238.0
2018-01-29 13:55:00,137.9,137.95,137.89,137.92,6123.0,127.2479,127.2941,127.2387,127.2664,6123.0
2018-01-29 14:00:00,137.92,138.03,137.92,137.96,7252.0,127.2664,127.3679,127.2664,127.3033,7252.0
2018-01-29 14:05:00,137.94,137.98,137.93,137.97,4910.0,127.2848,127.3217,127.2756,127.3125,4910.0
2018-01-29 14:10:00,137.96,138.17,137.94,138.15,11711.0,127.3033,127.4971,127.2848,127.4786,11711.0
2018-01-29 14:15:00,138.17,138.17,137.99,137.99,5455.0,127.4971,127.4971,127.331,127.331,5455.0
2018-01-29 14:20:00,138.0,138.0,137.95,137.96,5798.0,127.3402,127.3402,127.2941,127.3033,5798.0
2018-01-29 14:25:00,137.93,137.96,137.91,137.94,6227.0,127.2756,127.3033,127.2571,127.2848,6227.0
2018-01-29 14:30:00,137.95,137.96,137.79,137.82,8604.0,127.2941,127.3033,127.1464,127.1741,8604.0
2018-01-29 14:35:00,137.82,137.83,137.67,137.68,7457.0,127.1741,127.1833,127.0357,127.0449,7457.0
2018-01-29 14:40:00,137.65,137.77,137.64,137.77,7475.0,127.0172,127.128,127.008,127.128,7475.0
2018-01-29 14:45:00,137.77,137.86,137.77,137.84,3620.0,127.128,127.211,127.128,127.1925,3620.0
2018-01-29 14:50:00,137.85,137.87,137.79,137.85,9953.0,127.2018,127.2202,127.1464,127.2018,9953.0
2018-01-29 14:55:00,137.86,137.93,137.86,137.9,5114.0,127.211,127.2756,127.211,127.2479,5114.0
2018-01-29 15:00:00,137.89,137.89,137.75,137.8,6838.0,127.2387,127.2387,127.1095,127.1556,6838.0
2018-01-29 15:05:00,137.78,137.85,137.74,137.85,8442.0,127.1372,127.2018,127.1003,127.2018,8442.0
2018-01-29 15:10:00,137.89,137.92,137.82,137.85,9576.0,127.2387,127.2664,127.1741,127.2018,9576.0
2018-01-29 15:15:00,137.86,137.91,137.79,137.79,7603.0,127.211,127.2571,127.1464,127.1464,7603.0
2018-01-29 15:20:00,137.76,137.76,137.58,137.69,10953.0,127.1187,127.1187,126.9526,127.0541,10953.0
2018-01-29 15:25:00,137.69,137.7,137.61,137.61,6316.0,127.0541,127.0634,126.9803,126.9803,6316.0
2018-01-29 15:30:00,137.64,137.65,137.55,137.65,9290.0,127.008,127.0172,126.9249,127.0172,9290.0
2018-01-29 15:35:00,137.65,137.67,137.53,137.54,15602.0,127.0172,127.0357,126.9065,126.9157,15602.0
2018-01-29 15:40:00,137.53,137.7,137.49,137.63,21607.0,126.9065,127.0634,126.8696,126.9988,21607.0
2018-01-29 15:45:00,137.62,137.62,137.46,137.48,17805.0,126.9895,126.9895,126.8419,126.8604,17805.0
2018-01-29 15:50:00,137.49,137.71,137.49,137.65,26014.0,126.8696,127.0726,126.8696,127.0172,26014.0
2018-01-29 15:55:00,137.67,137.75,137.49,137.5,63175.0,127.0357,127.1095,126.8696,126.8788,63175.0
2018-01-30 09:30:00,137.08,137.8,137.08,137.73,29665.0,126.4913,127.1556,126.4913,127.091,29665.0
2018-01-30 09:35:00,137.73,137.9,137.65,137.82,15156.0,127.091,127.2479,127.0172,127.1741,15156.0
2018-01-30 09:40:00,137.9,137.97,137.69,137.85,11755.0,127.2479,127.3125,127.0541,127.2018,11755.0
2018-01-30 09:45:00,137.85,137.86,137.52,137.52,6300.0,127.2018,127.211,126.8973,126.8973,6300.0
2018-01-30 09:50:00,137.58,137.58,137.19,137.19,8570.0,126.9526,126.9526,126.5928,126.5928,8570.0
2018-01-30 09:55:00,137.22,137.66,137.21,137.27,6803.0,126.6204,127.0265,126.6112,126.6666,6803.0
2018-01-30 10:00:00,137.37,137.47,137.22,137.28,5760.0,126.7589,126.8511,126.6204,126.6758,5760.0
2018-01-30 10:05:00,137.31,137.44,137.2,137.4,5934.0,126.7035,126.8234,126.602,126.7865,5934.0
2018-01-30 10:10:00,137.43,137.6,137.4,137.6,12929.0,126.8142,126.9711,126.7865,126.9711,12929.0
2018-01-30 10:15:00,137.61,137.77,137.61,137.73,6688.0,126.9803,127.128,126.9803,127.091,6688.0
2018-01-30 10:20:00,137.64,137.64,137.46,137.58,4300.0,127.008,127.008,126.8419,126.9526,4300.0
2018-01-30 10:25:00,137.6,137.91,137.56,137.91,6504.0,126.9711,127.2571,126.9342,127.2571,6504.0
2018-01-30 10:30:00,137.93,137.98,137.87,137.98,10243.0,127.2756,127.3217,127.2202,127.3217,10243.0
2018-01-30 10:35:00,137.98,137.98,137.87,137.91,8019.0,127.3217,127.3217,127.2202,127.2571,8019.0
2018-01-30 10:40:00,137.88,137.9,137.62,137.75,6390.0,127.2295,127.2479,126.9895,127.1095,6390.0
2018-01-30 10:45:00,137.75,137.78,137.68,137.74,7088.0,127.1095,127.1372,127.0449,127.1003,7088.0
2018-01-30 10:50:00,137.73,138.02,137.69,138.02,8968.0,127.091,127.3586,127.0541,127.3586,8968.0
2018-01-30 10:55:00,137.98,138.14,137.9,138.12,7106.0,127.3217,127.4694,127.2479,127.4509,7106.0
2018-01-30 11:00:00,138.1,138.19,137.91,137.91,7207.0,127.4325,127.5155,127.2571,127.2571,7207.0
2018-01-30 11:05:00,137.93,138.07,137.9,138.03,11531.0,127.2756,127.4048,127.2479,127.3679,11531.0
2018-01-30 11:10:00,138.02,138.25,138.01,138.17,14749.0,127.3586,127.5709,127.3494,127.4971,14749.0
2018-01-30 11:15:00,138.17,138.22,137.94,137.96,8348.0,127.4971,127.5432,127.2848,127.3033,8348.0
2018-01-30 11:20:00,137.99,138.03,137.68,137.69,5361.0,127.331,127.3679,127.0449,127.0541,5361.0
2018-01-30 11:25:00,137.66,137.77,137.63,137.64,6674.0,127.0265,127.128,126.9988,127.008,6674.0
2018-01-30 11:30:00,137.67,137.8,137.54,137.72,7099.0,127.0357,127.1556,126.9157,127.0818,7099.0
2018-01-30 11:35:00,137.72,137.92,137.71,137.83,4583.0,127.0818,127.2664,127.0726,127.1833,4583.0
2018-01-30 11:40:00,137.84,138.0,137.75,137.81,3826.0,127.1925,127.3402,127.1095,127.1649,3826.0
2018-01-30 11:45:00,137.81,137.84,137.66,137.7,2456.0,127.1649,127.1925,127.0265,127.0634,2456.0
2018-01-30 11:50:00,137.68,137.79,137.67,137.69,2603.0,127.0449,127.1464,127.0357,127.0541,2603.0
2018-01-30 11:55:00,137.68,137.68,137.5,137.5,1331.0,127.0449,127.0449,126.8788,126.8788,1331.0
2018-01-30 12:00:00,137.5,137.56,137.39,137.39,4023.0,126.8788,126.9342,126.7773,126.7773,4023.0
2018-01-30 12:05:00,137.43,137.55,137.26,137.55,6523.0,126.8142,126.9249,126.6574,126.9249,6523.0
2018-01-30 12:10:00,137.53,137.53,137.42,137.46,4923.0,126.9065,126.9065,126.805,126.8419,4923.0
2018-01-30 12:15:00,137.44,137.49,137.38,137.43,3883.0,126.8234,126.8696,126.7681,126.8142,3883.0
2018-01-30 12:20:00,137.41,137.43,137.38,137.38,4896.0,126.7958,126.8142,126.7681,126.7681,4896.0
2018-01-30 12:25:00,137.34,137.42,137.3,137.4,1880.0,126.7312,126.805,126.6943,126.7865,1880.0
2018-01-30 12:30:00,137.39,137.56,137.34,137.56,4720.0,126.7773,126.9342,126.7312,126.9342,4720.0
2018-01-30 12:35:00,137.47,137.55,137.46,137.5,2705.0,126.8511,126.9249,126.8419,126.8788,2705.0
2018-01-30 12:40:00,137.55,137.66,137.55,137.62,2300.0,126.9249,127.0265,126.9249,126.9895,2300.0
2018-01-30 12:45:00,137.62,137.65,137.58,137.64,4186.0,126.9895,127.0172,126.9526,127.008,4186.0
2018-01-30 12:50:00,137.6,137.78,137.6,137.69,7676.0,126.9711,127.1372,126.9711,127.0541,7676.0
2018-01-30 12:55:00,137.71,137.76,137.67,137.73,3601.0,127.0726,127.1187,127.0357,127.091,3601.0
2018-01-30 13:00:00,137.74,137.86,137.74,137.79,4942.0,127.1003,127.211,127.1003,127.1464,4942.0
2018-01-30 13:05:00,137.83,137.84,137.62,137.77,7379.0,127.1833,127.1925,126.9895,127.128,7379.0
2018-01-30 13:10:00,137.8,137.85,137.78,137.82,2888.0,127.1556,127.2018,127.1372,127.1741,2888.0
2018-01-30 13:15:00,137.8,137.89,137.78,137.81,5051.0,127.1556,127.2387,127.1372,127.1649,5051.0
2018-01-30 13:20:00,137.8,137.86,137.72,137.72,3052.0,127.1556,127.211,127.0818,127.0818,3052.0
2018-01-30 13:25:00,137.72,137.77,137.72,137.75,1426.0,127.0818,127.128,127.0818,127.1095,1426.0
2018-01-30 13:30:00,137.67,137.79,137.67,137.73,5021.0,127.0357,127.1464,127.0357,127.091,5021.0
2018-01-30 13:35:00,137.72,137.77,137.68,137.76,2300.0,127.0818,127.128,127.0449,127.1187,2300.0
2018-01-30 13:40:00,137.75,137.82,137.75,137.78,5603.0,127.1095,127.1741,127.1095,127.1372,5603.0
2018-01-30 13:45:00,137.8,137.89,137.79,137.89,2409.0,127.1556,127.2387,127.1464,127.2387,2409.0
2018-01-30 13:50:00,137.81,137.87,137.79,137.81,3273.0,127.1649,127.2202,127.1464,127.1649,3273.0
2018-01-30 13:55:00,137.81,137.81,137.75,137.77,2500.0,127.1649,127.1649,127.1095,127.128,2500.0
2018-01-30 14:00:00,137.79,137.81,137.71,137.76,6159.0,127.1464,127.1649,127.0726,127.1187,6159.0
2018-01-30 14:05:00,137.75,137.81,137.7,137.7,3367.0,127.1095,127.1649,127.0634,127.0634,3367.0
2018-01-30 14:10:00,137.75,137.85,137.74,137.82,3691.0,127.1095,127.2018,127.1003,127.1741,3691.0
2018-01-30 14:15:00,137.88,137.88,137.73,137.74,2878.0,127.2295,127.2295,127.091,127.1003,2878.0
2018-01-30 14:20:00,137.74,137.79,137.72,137.72,3624.0,127.1003,127.1464,127.0818,127.0818,3624.0
2018-01-30 14:25:00,137.73,137.79,137.72,137.75,2700.0,127.091,127.1464,127.0818,127.1095,2700.0
2018-01-30 14:30:00,137.76,137.76,137.61,137.62,2947.0,127.1187,127.1187,126.9803,126.9895,2947.0
2018-01-30 14:35:00,137.62,137.65,137.57,137.61,5597.0,126.9895,127.0172,126.9434,126.9803,5597.0
2018-01-30 14:40:00,137.61,137.64,137.58,137.58,5082.0,126.9803,127.008,126.9526,126.9526,5082.0
2018-01-30 14:45:00,137.6,137.6,137.55,137.58,3250.0,126.9711,126.9711,126.9249,126.9526,3250.0
2018-01-30 14:50:00,137.56,137.58,137.48,137.56,10394.0,126.9342,126.9526,126.8604,126.9342,10394.0
2018-01-30 14:55:00,137.59,137.63,137.54,137.59,6297.0,126.9619,126.9988,126.9157,126.9619,6297.0
2018-01-30 15:00:00,137.57,137.58,137.51,137.56,7169.0,126.9434,126.9526,126.888,126.9342,7169.0
2018-01-30 15:05:00,137.58,137.6,137.5,137.54,8109.0,126.9526,126.9711,126.8788,126.9157,8109.0
2018-01-30 15:10:00,137.54,137.62,137.54,137.62,9549.0,126.9157,126.9895,126.9157,126.9895,9549.0
2018-01-30 15:15:00,137.61,137.88,137.59,137.88,26345.0,126.9803,127.2295,126.9619,127.2295,26345.0
2018-01-30 15:20:00,137.89,137.97,137.77,137.81,8587.0,127.2387,127.3125,127.128,127.1649,8587.0
2018-01-30 15:25:00,137.83,137.84,137.76,137.79,7455.0,127.1833,127.1925,127.1187,127.1464,7455.0
2018-01-30 15:30:00,137.79,137.81,137.77,137.79,10149.0,127.1464,127.1649,127.128,127.1464,10149.0
2018-01-30 15:35:00,137.81,137.91,137.79,137.83,14565.0,127.1649,127.2571,127.1464,127.1833,14565.0
2018-01-30 15:40:00,137.83,137.86,137.77,137.82,12710.0,127.1833,127.211,127.128,127.1741,12710.0
2018-01-30 15:45:00,137.82,137.95,137.75,137.85,24418.0,127.1741,127.2941,127.1095,127.2018,24418.0
2018-01-30 15:50:00,137.84,137.88,137.82,137.83,17870.0,127.1925,127.2295,127.1741,127.1833,17870.0
2018-01-30 15:55:00,137.83,137.86,137.61,137.61,60822.0,127.1833,127.211,126.9803,126.9803,60822.0
2018-01-31 09:30:00,137.89,138.05,137.63,137.94,23794.0,127.2387,127.3863,126.9988,127.2848,23794.0
2018-01-31 09:35:00,138.25,138.26,137.97,137.97,46388.0,127.5709,127.5801,127.3125,127.3125,46388.0
2018-01-31 09:40:00,138.01,138.04,137.33,137.44,11594.0,127.3494,127.3771,126.7219,126.8234,11594.0
2018-01-31 09:45:00,137.41,137.76,137.33,137.76,13617.0,126.7958,127.1187,126.7219,127.1187,13617.0
2018-01-31 09:50:00,137.86,137.93,137.65,137.66,4564.0,127.211,127.2756,127.0172,127.0265,4564.0
2018-01-31 09:55:00,137.66,137.75,137.53,137.53,9788.0,127.0265,127.1095,126.9065,126.9065,9788.0
2018-01-31 10:00:00,137.62,137.65,137.33,137.65,30528.0,126.9895,127.0172,126.7219,127.0172,30528.0
2018-01-31 10:05:00,137.66,137.98,137.65,137.98,13569.0,127.0265,127.3217,127.0172,127.3217,13569.0
2018-01-31 10:10:00,137.98,138.22,137.97,138.21,8738.0,127.3217,127.5432,127.3125,127.534,8738.0
2018-01-31 10:15:00,138.18,138.37,138.03,138.31,13352.0,127.5063,127.6816,127.3679,127.6262,13352.0
2018-01-31 10:20:00,138.33,138.57,138.28,138.57,6428.0,127.6447,127.8662,127.5986,127.8662,6428.0
2018-01-31 10:25:00,138.5,138.58,137.98,137.98,20479.0,127.8016,127.8754,127.3217,127.3217,20479.0
2018-01-31 10:30:00,137.95,138.18,137.95,138.15,5420.0,127.2941,127.5063,127.2941,127.4786,5420.0
2018-01-31 10:35:00,138.15,138.15,137.97,138.0,5302.0,127.4786,127.4786,127.3125,127.3402,5302.0
2018-01-31 10:40:00,138.0,138.02,137.84,137.87,18324.0,127.3402,127.3586,127.1925,127.2202,18324.0
2018-01-31 10:45:00,137.86,138.0,137.85,137.96,5233.0,127.211,127.3402,127.2018,127.3033,5233.0
2018-01-31 10:50:00,138.0,138.09,137.98,138.0,5200.0,127.3402,127.4232,127.3217,127.3402,5200.0
2018-01-31 10:55:00,138.0,138.04,137.74,137.75,6091.0,127.3402,127.3771,127.1003,127.1095,6091.0
2018-01-31 11:00:00,137.79,137.88,137.73,137.85,4609.0,127.1464,127.2295,127.091,127.2018,4609.0
2018-01-31 11:05:00,137.82,137.86,137.78,137.8,3669.0,127.1741,127.211,127.1372,127.1556,3669.0
2018-01-31 11:10:00,137.8,137.94,137.78,137.94,3900.0,127.1556,127.2848,127.1372,127.2848,3900.0
2018-01-31 11:15:00,137.93,138.01,137.86,138.01,7757.0,127.2756,127.3494,127.211,127.3494,7757.0
2018-01-31 11:20:00,138.03,138.11,138.0,138.05,8382.0,127.3679,127.4417,127.3402,127.3863,8382.0
2018-01-31 11:25:00,138.08,138.11,137.91,137.91,5898.0,127.414,127.4417,127.2571,127.2571,5898.0
2018-01-31 11:30:00,137.93,138.07,137.92,138.06,4954.0,127.2756,127.4048,127.2664,127.3956,4954.0
2018-01-31 11:35:00,138.03,138.07,137.95,137.97,4653.0,127.3679,127.4048,127.2941,127.3125,4653.0
2018-01-31 11:40:00,137.94,138.02,137.93,137.94,2934.0,127.2848,127.3586,127.2756,127.2848,2934.0
2018-01-31 11:45:00,137.96,138.0,137.79,137.79,4429.0,127.3033,127.3402,127.1464,127.1464,4429.0
2018-01-31 11:50:00,137.78,137.82,137.74,137.81,4772.0,127.1372,127.1741,127.1003,127.1649,4772.0
2018-01-31 11:55:00,137.83,137.85,137.76,137.78,2110.0,127.1833,127.2018,127.1187,127.1372,2110.0
2018-01-31 12:00:00,137.82,137.88,137.75,137.85,5600.0,127.1741,127.2295,127.1095,127.2018,5600.0
2018-01-31 12:05:00,137.86,137.88,137.62,137.64,8971.0,127.211,127.2295,126.9895,127.008,8971.0
2018-01-31 12:10:00,137.59,137.75,137.59,137.68,20370.0,126.9619,127.1095,126.9619,127.0449,20370.0
2018-01-31 12:15:00,137.71,137.74,137.68,137.73,1950.0,127.0726,127.1003,127.0449,127.091,1950.0
2018-01-31 12:20:00,137.75,137.84,137.74,137.75,12970.0,127.1095,127.1925,127.1003,127.1095,12970.0
2018-01-31 12:25:00,137.75,137.77,137.68,137.75,13235.0,127.1095,127.128,127.0449,127.1095,13235.0
2018-01-31 12:30:00,137.77,137.84,137.68,137.72,26718.0,127.128,127.1925,127.0449,127.0818,26718.0
2018-01-31 12:35:00,137.7,137.79,137.67,137.72,18271.0,127.0634,127.1464,127.0357,127.0818,18271.0
2018-01-31 12:40:00,137.71,137.73,137.52,137.57,12277.0,127.0726,127.091,126.8973,126.9434,12277.0
2018-01-31 12:45:00,137.58,137.62,137.48,137.58,7768.0,126.9526,126.9895,126.8604,126.9526,7768.0
2018-01-31 12:50:00,137.59,137.61,137.53,137.57,6810.0,126.9619,126.9803,126.9065,126.9434,6810.0
2018-01-31 12:55:00,137.56,137.7,137.56,137.59,6710.0,126.9342,127.0634,126.9342,126.9619,6710.0
2018-01-31 13:00:00,137.61,137.8,137.61,137.7,23408.0,126.9803,127.1556,126.9803,127.0634,23408.0
2018-01-31 13:05:00,137.74,137.8,137.64,137.77,9602.0,127.1003,127.1556,127.008,127.128,9602.0
2018-01-31 13:10:00,137.82,137.86,137.76,137.81,6876.0,127.1741,127.211,127.1187,127.1649,6876.0
2018-01-31 13:15:00,137.8,137.83,137.67,137.72,11682.0,127.1556,127.1833,127.0357,127.0818,11682.0
2018-01-31 13:20:00,137.72,137.87,137.71,137.87,4559.0,127.0818,127.2202,127.0726,127.2202,4559.0
2018-01-31 13:25:00,137.84,137.92,137.8,137.9,10068.0,127.1925,127.2664,127.1556,127.2479,10068.0
2018-01-31 13:30:00,137.88,137.9,137.8,137.8,5247.0,127.2295,127.2479,127.1556,127.1556,5247.0
2018-01-31 13:35:00,137.79,137.79,137.67,137.72,24079.0,127.1464,127.1464,127.0357,127.0818,24079.0
2018-01-31 13:40:00,137.71,137.8,137.68,137.75,10673.0,127.0726,127.1556,127.0449,127.1095,10673.0
2018-01-31 13:45:00,137.72,137.91,137.66,137.81,34185.0,127.0818,127.2571,127.0265,127.1649,34185.0
2018-01-31 13:50:00,137.79,137.94,137.79,137.93,5829.0,127.1464,127.2848,127.1464,127.2756,5829.0
2018-01-31 13:55:00,137.93,137.93,137.7,137.7,6281.0,127.2756,127.2756,127.0634,127.0634,6281.0
2018-01-31 14:00:00,137.76,137.87,137.42,137.44,23810.0,127.1187,127.2202,126.805,126.8234,23810.0
2018-01-31 14:05:00,137.43,137.69,137.42,137.64,14034.0,126.8142,127.0541,126.805,127.008,14034.0
2018-01-31 14:10:00,137.64,137.67,137.46,137.5,12850.0,127.008,127.0357,126.8419,126.8788,12850.0
2018-01-31 14:15:00,137.51,137.57,137.46,137.49,7780.0,126.888,126.9434,126.8419,126.8696,7780.0
2018-01-31 14:20:00,137.46,137.51,137.3,137.31,12189.0,126.8419,126.888,126.6943,126.7035,12189.0
2018-01-31 14:25:00,137.31,137.38,137.26,137.36,6231.0,126.7035,126.7681,126.6574,126.7496,6231.0
2018-01-31 14:30:00,137.38,137.43,137.34,137.43,7720.0,126.7681,126.8142,126.7312,126.8142,7720.0
2018-01-31 14:35:00,137.42,137.47,137.32,137.43,16512.0,126.805,126.8511,126.7127,126.8142,16512.0
2018-01-31 14:40:00,137.42,137.56,137.41,137.44,10613.0,126.805,126.9342,126.7958,126.8234,10613.0
2018-01-31 14:45:00,137.43,137.43,137.17,137.4,15638.0,126.8142,126.8142,126.5743,126.7865,15638.0
2018-01-31 14:50:00,137.41,137.47,137.26,137.45,17425.0,126.7958,126.8511,126.6574,126.8327,17425.0
2018-01-31 14:55:00,137.43,137.47,137.42,137.42,5801.0,126.8142,126.8511,126.805,126.805,5801.0
2018-01-31 15:00:00,137.44,137.65,137.39,137.55,7678.0,126.8234,127.0172,126.7773,126.9249,7678.0
2018-01-31 15:05:00,137.56,137.64,137.49,137.57,10165.0,126.9342,127.008,126.8696,126.9434,10165.0
2018-01-31 15:10:00,137.59,137.65,137.51,137.56,9109.0,126.9619,127.0172,126.888,126.9342,9109.0
2018-01-31 15:15:00,137.58,137.64,137.48,137.57,14159.0,126.9526,127.008,126.8604,126.9434,14159.0
2018-01-31 15:20:00,137.58,137.63,137.36,137.54,19150.0,126.9526,126.9988,126.7496,126.9157,19150.0
2018-01-31 15:25:00,137.54,137.56,137.42,137.54,16036.0,126.9157,126.9342,126.805,126.9157,16036.0
2018-01-31 15:30:00,137.53,137.67,137.49,137.67,24476.0,126.9065,127.0357,126.8696,127.0357,24476.0
2018-01-31 15:35:00,137.67,137.75,137.59,137.67,25059.0,127.0357,127.1095,126.9619,127.0357,25059.0
2018-01-31 15:40:00,137.68,137.9,137.68,137.76,24353.0,127.0449,127.2479,127.0449,127.1187,24353.0
2018-01-31 15:45:00,137.75,137.89,137.74,137.78,29125.0,127.1095,127.2387,127.1003,127.1372,29125.0
2018-01-31 15:50:00,137.77,137.84,137.71,137.8,49637.0,127.128,127.1925,127.0726,127.1556,49637.0
2018-01-31 15:55:00,137.8,137.81,137.65,137.67,77656.0,127.1556,127.1649,127.0172,127.0357,77656.0
2018-02-01 09:30:00,137.3,137.89,137.28,137.88,39891.0,126.6943,127.2387,126.6758,127.2295,39891.0
2018-02-01 09:35:00,137.88,138.11,137.88,138.11,11081.0,127.2295,127.4417,127.2295,127.4417,11081.0
2018-02-01 09:40:00,138.12,138.44,138.0,138.02,12767.0,127.4509,127.7462,127.3402,127.3586,12767.0
2018-02-01 09:45:00,137.84,137.9,137.71,137.76,6254.0,127.1925,127.2479,127.0726,127.1187,6254.0
2018-02-01 09:50:00,137.7,137.7,137.55,137.55,9523.0,127.0634,127.0634,126.9249,126.9249,9523.0
2018-02-01 09:55:00,137.58,137.95,137.58,137.62,7309.0,126.9526,127.2941,126.9526,126.9895,7309.0
2018-02-01 10:00:00,137.64,137.87,137.64,137.87,7644.0,127.008,127.2202,127.008,127.2202,7644.0
2018-02-01 10:05:00,137.9,137.9,137.84,137.85,11080.0,127.2479,127.2479,127.1925,127.2018,11080.0
2018-02-01 10:10:00,137.84,137.84,137.09,137.16,14806.0,127.1925,127.1925,126.5005,126.5651,14806.0
2018-02-01 10:15:00,137.16,137.29,137.07,137.07,12525.0,126.5651,126.685,126.482,126.482,12525.0
2018-02-01 10:20:00,137.06,137.16,137.0,137.16,20745.0,126.4728,126.5651,126.4174,126.5651,20745.0
2018-02-01 10:25:00,137.16,137.32,137.1,137.18,7913.0,126.5651,126.7127,126.5097,126.5835,7913.0
2018-02-01 10:30:00,137.25,137.33,137.1,137.21,11222.0,126.6481,126.7219,126.5097,126.6112,11222.0
2018-02-01 10:35:00,137.21,137.32,137.13,137.15,11490.0,126.6112,126.7127,126.5374,126.5558,11490.0
2018-02-01 10:40:00,137.18,137.28,137.14,137.21,9926.0,126.5835,126.6758,126.5466,126.6112,9926.0
2018-02-01 10:45:00,137.25,137.3,137.16,137.17,13813.0,126.6481,126.6943,126.5651,126.5743,13813.0
2018-02-01 10:50:00,137.17,137.28,137.17,137.27,7606.0,126.5743,126.6758,126.5743,126.6666,7606.0
2018-02-01 10:55:00,137.24,137.39,137.16,137.29,20121.0,126.6389,126.7773,126.5651,126.685,20121.0
2018-02-01 11:00:00,137.32,137.53,137.29,137.45,11032.0,126.7127,126.9065,126.685,126.8327,11032.0
2018-02-01 11:05:00,137.41,137.68,137.39,137.64,3745.0,126.7958,127.0449,126.7773,127.008,3745.0
2018-02-01 11:10:00,137.66,137.99,137.63,137.99,10392.0,127.0265,127.331,126.9988,127.331,10392.0
2018-02-01 11:15:00,137.98,138.15,137.93,138.01,11464.0,127.3217,127.4786,127.2756,127.3494,11464.0
2018-02-01 11:20:00,138.02,138.06,137.83,137.83,6417.0,127.3586,127.3956,127.1833,127.1833,6417.0
2018-02-01 11:25:00,137.86,137.9,137.8,137.81,8963.0,127.211,127.2479,127.1556,127.1649,8963.0
2018-02-01 11:30:00,137.8,138.0,137.69,138.0,3107.0,127.1556,127.3402,127.0541,127.3402,3107.0
2018-02-01 11:35:00,137.92,138.19,137.92,138.19,4364.0,127.2664,127.5155,127.2664,127.5155,4364.0
2018-02-01 11:40:00,138.13,138.25,138.04,138.18,5093.0,127.4601,127.5709,127.3771,127.5063,5093.0
2018-02-01 11:45:00,138.13,138.26,138.1,138.2,2761.0,127.4601,127.5801,127.4325,127.5247,2761.0
2018-02-01 11:50:00,138.2,138.31,138.18,138.28,7708.0,127.5247,127.6262,127.5063,127.5986,7708.0
2018-02-01 11:55:00,138.27,138.34,138.21,138.29,6341.0,127.5893,127.6539,127.534,127.6078,6341.0
2018-02-01 12:00:00,138.29,138.3,138.24,138.27,4198.0,127.6078,127.617,127.5616,127.5893,4198.0
2018-02-01 12:05:00,138.27,138.28,138.2,138.2,4054.0,127.5893,127.5986,127.5247,127.5247,4054.0
2018-02-01 12:10:00,138.27,138.28,138.1,138.13,6613.0,127.5893,127.5986,127.4325,127.4601,6613.0
2018-02-01 12:15:00,138.15,138.21,138.15,138.21,2495.0,127.4786,127.534,127.4786,127.534,2495.0
2018-02-01 12:20:00,138.25,138.25,138.16,138.19,3200.0,127.5709,127.5709,127.4878,127.5155,3200.0
2018-02-01 12:25:00,138.15,138.21,138.15,138.21,2092.0,127.4786,127.534,127.4786,127.534,2092.0
2018-02-01 12:30:00,138.22,138.29,138.21,138.27,5432.0,127.5432,127.6078,127.534,127.5893,5432.0
2018-02-01 12:35:00,138.28,138.34,138.25,138.26,6349.0,127.5986,127.6539,127.5709,127.5801,6349.0
2018-02-01 12:40:00,138.26,138.3,138.22,138.3,2372.0,127.5801,127.617,127.5432,127.617,2372.0
2018-02-01 12:45:00,138.26,138.32,138.14,138.16,4220.0,127.5801,127.6355,127.4694,127.4878,4220.0
2018-02-01 12:50:00,138.18,138.18,138.04,138.04,3086.0,127.5063,127.5063,127.3771,127.3771,3086.0
2018-02-01 12:55:00,138.03,138.11,138.03,138.07,2097.0,127.3679,127.4417,127.3679,127.4048,2097.0
2018-02-01 13:00:00,138.08,138.13,138.06,138.13,1727.0,127.414,127.4601,127.3956,127.4601,1727.0
2018-02-01 13:05:00,138.19,138.22,138.16,138.21,2762.0,127.5155,127.5432,127.4878,127.534,2762.0
2018-02-01 13:10:00,138.22,138.33,138.22,138.28,13512.0,127.5432,127.6447,127.5432,127.5986,13512.0
2018-02-01 13:15:00,138.28,138.34,138.24,138.34,9938.0,127.5986,127.6539,127.5616,127.6539,9938.0
2018-02-01 13:20:00,138.35,138.41,138.33,138.4,9774.0,127.6632,127.7185,127.6447,127.7093,9774.0
2018-02-01 13:25:00,138.4,138.67,138.38,138.62,22812.0,127.7093,127.9584,127.6908,127.9123,22812.0
2018-02-01 13:30:00,138.61,138.63,138.48,138.48,7426.0,127.9031,127.9215,127.7831,127.7831,7426.0
2018-02-01 13:35:00,138.44,138.52,138.43,138.49,7135.0,127.7462,127.82,127.737,127.7923,7135.0
2018-02-01 13:40:00,138.51,138.51,138.33,138.35,9267.0,127.8108,127.8108,127.6447,127.6632,9267.0
2018-02-01 13:45:00,138.36,138.39,138.27,138.35,4854.0,127.6724,127.7001,127.5893,127.6632,4854.0
2018-02-01 13:50:00,138.34,138.36,138.2,138.21,5184.0,127.6539,127.6724,127.5247,127.534,5184.0
2018-02-01 13:55:00,138.19,138.27,138.07,138.08,8390.0,127.5155,127.5893,127.4048,127.414,8390.0
2018-02-01 14:00:00,138.11,138.2,138.08,138.15,6758.0,127.4417,127.5247,127.414,127.4786,6758.0
2018-02-01 14:05:00,138.13,138.34,138.13,138.34,8572.0,127.4601,127.6539,127.4601,127.6539,8572.0
2018-02-01 14:10:00,138.32,138.34,138.2,138.2,7830.0,127.6355,127.6539,127.5247,127.5247,7830.0
2018-02-01 14:15:00,138.21,138.29,138.13,138.13,11963.0,127.534,127.6078,127.4601,127.4601,11963.0
2018-02-01 14:20:00,138.14,138.17,137.82,137.96,21750.0,127.4694,127.4971,127.1741,127.3033,21750.0
2018-02-01 14:25:00,137.97,138.27,137.97,138.27,13008.0,127.3125,127.5893,127.3125,127.5893,13008.0
2018-02-01 14:30:00,138.2,138.37,138.15,138.31,16168.0,127.5247,127.6816,127.4786,127.6262,16168.0
2018-02-01 14:35:00,138.3,138.53,138.3,138.46,23857.0,127.617,127.8292,127.617,127.7647,23857.0
2018-02-01 14:40:00,138.46,138.51,138.38,138.41,19155.0,127.7647,127.8108,127.6908,127.7185,19155.0
2018-02-01 14:45:00,138.39,138.63,138.39,138.63,15163.0,127.7001,127.9215,127.7001,127.9215,15163.0
2018-02-01 14:50:00,138.59,138.67,138.57,138.58,19023.0,127.8846,127.9584,127.8662,127.8754,19023.0
2018-02-01 14:55:00,138.57,138.66,138.55,138.63,13057.0,127.8662,127.9492,127.8477,127.9215,13057.0
2018-02-01 15:00:00,138.6,138.68,138.5,138.5,16840.0,127.8938,127.9677,127.8016,127.8016,16840.0
2018-02-01 15:05:00,138.46,138.6,138.36,138.6,13529.0,127.7647,127.8938,127.6724,127.8938,13529.0
2018-02-01 15:10:00,138.61,138.68,138.58,138.58,22405.0,127.9031,127.9677,127.8754,127.8754,22405.0
2018-02-01 15:15:00,138.57,138.67,138.53,138.58,21952.0,127.8662,127.9584,127.8292,127.8754,21952.0
2018-02-01 15:20:00,138.56,138.59,138.5,138.56,18161.0,127.8569,127.8846,127.8016,127.8569,18161.0
2018-02-01 15:25:00,138.56,138.67,138.56,138.59,28030.0,127.8569,127.9584,127.8569,127.8846,28030.0
2018-02-01 15:30:00,138.59,138.63,138.38,138.44,27708.0,127.8846,127.9215,127.6908,127.7462,27708.0
2018-02-01 15:35:00,138.44,138.53,138.43,138.49,26010.0,127.7462,127.8292,127.737,127.7923,26010.0
2018-02-01 15:40:00,138.48,138.49,138.37,138.4,34733.0,127.7831,127.7923,127.6816,127.7093,34733.0
2018-02-01 15:45:00,138.43,138.68,138.41,138.65,44517.0,127.737,127.9677,127.7185,127.94,44517.0
2018-02-01 15:50:00,138.66,138.73,138.46,138.54,57328.0,127.9492,128.0138,127.7647,127.8385,57328.0
2018-02-01 15:55:00,138.55,138.56,138.32,138.48,65617.0,127.8477,127.8569,127.6355,127.7831,65617.0
2018-02-02 09:30:00,137.73,138.19,137.53,137.99,41486.0,127.091,127.5155,126.9065,127.331,41486.0
2018-02-02 09:35:00,137.81,138.16,137.73,138.13,30903.0,127.1649,127.4878,127.091,127.4601,30903.0
2018-02-02 09:40:00,138.21,138.28,137.84,137.94,19976.0,127.534,127.5986,127.1925,127.2848,19976.0
2018-02-02 09:45:00,137.99,138.29,137.87,138.29,9649.0,127.331,127.6078,127.2202,127.6078,9649.0
2018-02-02 09:50:00,138.24,138.34,138.14,138.33,4820.0,127.5616,127.6539,127.4694,127.6447,4820.0
2018-02-02 09:55:00,138.24,138.6,138.23,138.6,8306.0,127.5616,127.8938,127.5524,127.8938,8306.0
2018-02-02 10:00:00,138.56,138.64,138.39,138.4,13761.0,127.8569,127.9308,127.7001,127.7093,13761.0
2018-02-02 10:05:00,138.4,138.75,138.36,138.63,18668.0,127.7093,128.0323,127.6724,127.9215,18668.0
2018-02-02 10:10:00,138.61,138.79,138.54,138.69,11046.0,127.9031,128.0692,127.8385,127.9769,11046.0
2018-02-02 10:15:00,138.68,138.85,138.58,138.67,14365.0,127.9677,128.1245,127.8754,127.9584,14365.0
2018-02-02 10:20:00,138.7,138.76,138.53,138.6,12849.0,127.9861,128.0415,127.8292,127.8938,12849.0
2018-02-02 10:25:00,138.57,138.73,138.53,138.73,12038.0,127.8662,128.0138,127.8292,128.0138,12038.0
2018-02-02 10:30:00,138.68,138.68,138.28,138.54,10139.0,127.9677,127.9677,127.5986,127.8385,10139.0
2018-02-02 10:35:00,138.45,138.61,138.41,138.56,6270.0,127.7554,127.9031,127.7185,127.8569,6270.0
2018-02-02 10:40:00,138.56,138.66,138.55,138.64,11295.0,127.8569,127.9492,127.8477,127.9308,11295.0
2018-02-02 10:45:00,138.58,138.81,138.52,138.75,29533.0,127.8754,128.0876,127.82,128.0323,29533.0
2018-02-02 10:50:00,138.75,139.0,138.73,138.94,13475.0,128.0323,128.2629,128.0138,128.2076,13475.0
2018-02-02 10:55:00,138.95,139.3,138.95,139.22,28461.0,128.2168,128.5398,128.2168,128.4659,28461.0
2018-02-02 11:00:00,139.21,139.24,138.89,138.97,47229.0,128.4567,128.4844,128.1614,128.2353,47229.0
2018-02-02 11:05:00,138.98,139.01,138.7,138.7,10990.0,128.2445,128.2722,127.9861,127.9861,10990.0
2018-02-02 11:10:00,138.69,138.76,138.62,138.69,44655.0,127.9769,128.0415,127.9123,127.9769,44655.0
2018-02-02 11:15:00,138.71,138.73,138.44,138.57,25617.0,127.9953,128.0138,127.7462,127.8662,25617.0
2018-02-02 11:20:00,138.54,138.59,138.47,138.59,20555.0,127.8385,127.8846,127.7739,127.8846,20555.0
2018-02-02 11:25:00,138.56,138.67,138.41,138.41,14515.0,127.8569,127.9584,127.7185,127.7185,14515.0
2018-02-02 11:30:00,138.41,138.47,138.32,138.37,12122.0,127.7185,127.7739,127.6355,127.6816,12122.0
2018-02-02 11:35:00,138.37,138.42,138.33,138.42,11482.0,127.6816,127.7277,127.6447,127.7277,11482.0
2018-02-02 11:40:00,138.46,138.6,138.45,138.53,8977.0,127.7647,127.8938,127.7554,127.8292,8977.0
2018-02-02 11:45:00,138.54,138.8,138.45,138.78,16901.0,127.8385,128.0784,127.7554,128.0599,16901.0
2018-02-02 11:50:00,138.8,138.84,138.72,138.8,8550.0,128.0784,128.1153,128.0046,128.0784,8550.0
2018-02-02 11:55:00,138.83,138.83,138.28,138.28,7154.0,128.1061,128.1061,127.5986,127.5986,7154.0
2018-02-02 12:00:00,138.25,138.59,138.25,138.5,11777.0,127.5709,127.8846,127.5709,127.8016,11777.0
2018-02-02 12:05:00,138.5,138.58,138.46,138.48,9096.0,127.8016,127.8754,127.7647,127.7831,9096.0
2018-02-02 12:10:00,138.49,138.56,138.43,138.52,12527.0,127.7923,127.8569,127.737,127.82,12527.0
2018-02-02 12:15:00,138.54,138.59,138.47,138.5,7931.0,127.8385,127.8846,127.7739,127.8016,7931.0
2018-02-02 12:20:00,138.51,138.56,138.41,138.56,5907.0,127.8108,127.8569,127.7185,127.8569,5907.0
2018-02-02 12:25:00,138.55,138.79,138.55,138.77,5309.0,127.8477,128.0692,127.8477,128.0507,5309.0
2018-02-02 12:30:00,138.78,138.82,138.67,138.67,6145.0,128.0599,128.0968,127.9584,127.9584,6145.0
2018-02-02 12:35:00,138.67,138.75,138.64,138.72,6076.0,127.9584,128.0323,127.9308,128.0046,6076.0
2018-02-02 12:40:00,138.75,138.85,138.68,138.85,6534.0,128.0323,128.1245,127.9677,128.1245,6534.0
2018-02-02 12:45:00,138.82,138.98,138.81,138.98,9774.0,128.0968,128.2445,128.0876,128.2445,9774.0
2018-02-02 12:50:00,138.98,139.08,138.84,138.84,14276.0,128.2445,128.3368,128.1153,128.1153,14276.0
2018-02-02 12:55:00,138.81,138.87,138.65,138.68,4178.0,128.0876,128.143,127.94,127.9677,4178.0
2018-02-02 13:00:00,138.68,138.71,138.59,138.69,6952.0,127.9677,127.9953,127.8846,127.9769,6952.0
2018-02-02 13:05:00,138.69,138.81,138.66,138.7,6615.0,127.9769,128.0876,127.9492,127.9861,6615.0
2018-02-02 13:10:00,138.68,138.78,138.65,138.71,5210.0,127.9677,128.0599,127.94,127.9953,5210.0
2018-02-02 13:15:00,138.73,138.81,138.71,138.72,5827.0,128.0138,128.0876,127.9953,128.0046,5827.0
2018-02-02 13:20:00,138.7,138.7,138.49,138.58,4460.0,127.9861,127.9861,127.7923,127.8754,4460.0
2018-02-02 13:25:00,138.56,138.65,138.53,138.63,9757.0,127.8569,127.94,127.8292,127.9215,9757.0
2018-02-02 13:30:00,138.63,138.72,138.56,138.64,7126.0,127.9215,128.0046,127.8569,127.9308,7126.0
2018-02-02 13:35:00,138.61,138.62,138.45,138.45,6712.0,127.9031,127.9123,127.7554,127.7554,6712.0
2018-02-02 13:40:00,138.45,138.45,138.17,138.27,12616.0,127.7554,127.7554,127.4971,127.5893,12616.0
2018-02-02 13:45:00,138.22,138.3,138.12,138.15,12952.0,127.5432,127.617,127.4509,127.4786,12952.0
2018-02-02 13:50:00,138.11,138.19,138.09,138.14,15636.0,127.4417,127.5155,127.4232,127.4694,15636.0
2018-02-02 13:55:00,138.17,138.24,138.11,138.12,11329.0,127.4971,127.5616,127.4417,127.4509,11329.0
2018-02-02 14:00:00,138.12,138.12,137.8,137.97,10439.0,127.4509,127.4509,127.1556,127.3125,10439.0
2018-02-02 14:05:00,137.95,138.09,137.91,138.01,8192.0,127.2941,127.4232,127.2571,127.3494,8192.0
2018-02-02 14:10:00,138.0,138.0,137.88,137.95,8980.0,127.3402,127.3402,127.2295,127.2941,8980.0
2018-02-02 14:15:00,137.92,137.97,137.62,137.76,13304.0,127.2664,127.3125,126.9895,127.1187,13304.0
2018-02-02 14:20:00,137.78,137.84,137.71,137.83,9527.0,127.1372,127.1925,127.0726,127.1833,9527.0
2018-02-02 14:25:00,137.85,137.89,137.67,137.74,13525.0,127.2018,127.2387,127.0357,127.1003,13525.0
2018-02-02 14:30:00,137.74,137.88,137.73,137.8,9177.0,127.1003,127.2295,127.091,127.1556,9177.0
2018-02-02 14:35:00,137.78,137.83,137.66,137.66,14836.0,127.1372,127.1833,127.0265,127.0265,14836.0
2018-02-02 14:40:00,137.68,137.83,137.67,137.82,12479.0,127.0449,127.1833,127.0357,127.1741,12479.0
2018-02-02 14:45:00,137.79,137.79,137.38,137.5,12546.0,127.1464,127.1464,126.7681,126.8788,12546.0
2018-02-02 14:50:00,137.48,137.53,137.41,137.52,8657.0,126.8604,126.9065,126.7958,126.8973,8657.0
2018-02-02 14:55:00,137.53,137.53,137.19,137.34,13796.0,126.9065,126.9065,126.5928,126.7312,13796.0
2018-02-02 15:00:00,137.32,137.33,137.12,137.18,14785.0,126.7127,126.7219,126.5282,126.5835,14785.0
2018-02-02 15:05:00,137.16,137.3,137.13,137.26,9442.0,126.5651,126.6943,126.5374,126.6574,9442.0
2018-02-02 15:10:00,137.26,137.61,137.26,137.56,11698.0,126.6574,126.9803,126.6574,126.9342,11698.0
2018-02-02 15:15:00,137.54,137.7,137.51,137.53,16627.0,126.9157,127.0634,126.888,126.9065,16627.0
2018-02-02 15:20:00,137.54,137.62,137.51,137.62,14362.0,126.9157,126.9895,126.888,126.9895,14362.0
2018-02-02 15:25:00,137.62,137.69,137.55,137.55,12910.0,126.9895,127.0541,126.9249,126.9249,12910.0
2018-02-02 15:30:00,137.54,137.54,137.35,137.39,23785.0,126.9157,126.9157,126.7404,126.7773,23785.0
2018-02-02 15:35:00,137.41,137.69,137.37,137.63,19517.0,126.7958,127.0541,126.7589,126.9988,19517.0
2018-02-02 15:40:00,137.63,137.63,137.31,137.31,25870.0,126.9988,126.9988,126.7035,126.7035,25870.0
2018-02-02 15:45:00,137.31,137.31,137.11,137.17,42070.0,126.7035,126.7035,126.5189,126.5743,42070.0
2018-02-02 15:50:00,137.2,137.3,137.17,137.18,25434.0,126.602,126.6943,126.5743,126.5835,25434.0
2018-02-02 15:55:00,137.18,137.21,136.91,137.04,100416.0,126.5835,126.6112,126.3344,126.4543,100416.0
2018-02-05 09:30:00,136.62,136.84,136.61,136.84,24330.0,126.0668,126.2698,126.0576,126.2698,24330.0
2018-02-05 09:35:00,136.97,137.12,136.63,136.63,5921.0,126.3898,126.5282,126.076,126.076,5921.0
2018-02-05 09:40:00,136.6,136.79,136.46,136.71,4368.0,126.0483,126.2237,125.9191,126.1498,4368.0
2018-02-05 09:45:00,136.72,137.03,136.57,136.57,16683.0,126.1591,126.4451,126.0206,126.0206,16683.0
2018-02-05 09:50:00,136.65,137.16,136.45,137.16,8026.0,126.0945,126.5651,125.9099,126.5651,8026.0
2018-02-05 09:55:00,137.12,137.46,137.04,137.13,6230.0,126.5282,126.8419,126.4543,126.5374,6230.0
2018-02-05 10:00:00,137.13,137.16,136.72,137.16,10062.0,126.5374,126.5651,126.1591,126.5651,10062.0
2018-02-05 10:05:00,137.24,137.31,137.07,137.08,5915.0,126.6389,126.7035,126.482,126.4913,5915.0
2018-02-05 10:10:00,137.04,137.17,136.86,137.11,9800.0,126.4543,126.5743,126.2882,126.5189,9800.0
2018-02-05 10:15:00,137.15,137.26,137.03,137.13,5958.0,126.5558,126.6574,126.4451,126.5374,5958.0
2018-02-05 10:20:00,137.13,137.43,137.09,137.35,5912.0,126.5374,126.8142,126.5005,126.7404,5912.0
2018-02-05 10:25:00,137.39,137.75,137.37,137.75,5422.0,126.7773,127.1095,126.7589,127.1095,5422.0
2018-02-05 10:30:00,137.63,137.68,137.36,137.37,7849.0,126.9988,127.0449,126.7496,126.7589,7849.0
2018-02-05 10:35:00,137.37,137.54,137.26,137.35,7073.0,126.7589,126.9157,126.6574,126.7404,7073.0
2018-02-05 10:40:00,137.29,137.44,137.24,137.43,11025.0,126.685,126.8234,126.6389,126.8142,11025.0
2018-02-05 10:45:00,137.39,137.57,137.38,137.48,6857.0,126.7773,126.9434,126.7681,126.8604,6857.0
2018-02-05 10:50:00,137.48,137.61,137.38,137.43,3519.0,126.8604,126.9803,126.7681,126.8142,3519.0
2018-02-05 10:55:00,137.33,137.61,137.33,137.5,6063.0,126.7219,126.9803,126.7219,126.8788,6063.0
2018-02-05 11:00:00,137.53,137.68,137.46,137.62,7884.0,126.9065,127.0449,126.8419,126.9895,7884.0
2018-02-05 11:05:00,137.62,137.73,137.59,137.68,8239.0,126.9895,127.091,126.9619,127.0449,8239.0
2018-02-05 11:10:00,137.62,137.78,137.49,137.52,27813.0,126.9895,127.1372,126.8696,126.8973,27813.0
2018-02-05 11:15:00,137.52,137.91,137.52,137.91,11622.0,126.8973,127.2571,126.8973,127.2571,11622.0
2018-02-05 11:20:00,137.9,137.94,137.77,137.83,6951.0,127.2479,127.2848,127.128,127.1833,6951.0
2018-02-05 11:25:00,137.87,138.1,137.66,137.76,13920.0,127.2202,127.4325,127.0265,127.1187,13920.0
2018-02-05 11:30:00,137.75,137.84,137.55,137.68,8083.0,127.1095,127.1925,126.9249,127.0449,8083.0
2018-02-05 11:35:00,137.68,137.72,137.39,137.61,9169.0,127.0449,127.0818,126.7773,126.9803,9169.0
2018-02-05 11:40:00,137.66,137.66,137.32,137.35,6897.0,127.0265,127.0265,126.7127,126.7404,6897.0
2018-02-05 11:45:00,137.34,137.59,137.34,137.59,3509.0,126.7312,126.9619,126.7312,126.9619,3509.0
2018-02-05 11:50:00,137.56,137.72,137.54,137.66,5074.0,126.9342,127.0818,126.9157,127.0265,5074.0
2018-02-05 11:55:00,137.66,137.8,137.63,137.73,4072.0,127.0265,127.1556,126.9988,127.091,4072.0
2018-02-05 12:00:00,137.75,137.75,137.47,137.47,3890.0,127.1095,127.1095,126.8511,126.8511,3890.0
2018-02-05 12:05:00,137.46,137.5,137.26,137.26,2981.0,126.8419,126.8788,126.6574,126.6574,2981.0
2018-02-05 12:10:00,137.22,137.44,137.22,137.22,3808.0,126.6204,126.8234,126.6204,126.6204,3808.0
2018-02-05 12:15:00,137.19,137.25,137.11,137.12,5001.0,126.5928,126.6481,126.5189,126.5282,5001.0
2018-02-05 12:20:00,137.07,137.07,136.81,136.91,4935.0,126.482,126.482,126.2421,126.3344,4935.0
2018-02-05 12:25:00,136.96,137.12,136.91,137.07,1712.0,126.3805,126.5282,126.3344,126.482,1712.0
2018-02-05 12:30:00,137.11,137.3,137.1,137.25,2708.0,126.5189,126.6943,126.5097,126.6481,2708.0
2018-02-05 12:35:00,137.22,137.3,137.1,137.19,9321.0,126.6204,126.6943,126.5097,126.5928,9321.0
2018-02-05 12:40:00,137.21,137.32,137.06,137.2,3770.0,126.6112,126.7127,126.4728,126.602,3770.0
2018-02-05 12:45:00,137.2,137.2,137.04,137.11,4536.0,126.602,126.602,126.4543,126.5189,4536.0
2018-02-05 12:50:00,137.13,137.18,137.0,137.03,3927.0,126.5374,126.5835,126.4174,126.4451,3927.0
2018-02-05 12:55:00,137.03,137.05,136.77,136.77,3788.0,126.4451,126.4636,126.2052,126.2052,3788.0
2018-02-05 13:00:00,136.79,136.79,136.45,136.55,8201.0,126.2237,126.2237,125.9099,126.0022,8201.0
2018-02-05 13:05:00,136.48,136.63,136.33,136.35,4421.0,125.9376,126.076,125.7992,125.8176,4421.0
2018-02-05 13:10:00,136.46,136.52,136.31,136.47,5152.0,125.9191,125.9745,125.7807,125.9284,5152.0
2018-02-05 13:15:00,136.44,136.55,136.16,136.16,5360.0,125.9007,126.0022,125.6423,125.6423,5360.0
2018-02-05 13:20:00,136.15,136.3,136.08,136.21,8710.0,125.6331,125.7715,125.5685,125.6885,8710.0
2018-02-05 13:25:00,136.21,136.26,135.93,136.26,5396.0,125.6885,125.7346,125.4301,125.7346,5396.0
2018-02-05 13:30:00,136.25,136.3,135.95,135.95,4461.0,125.7254,125.7715,125.4485,125.4485,4461.0
2018-02-05 13:35:00,136.05,136.14,135.78,135.86,13450.0,125.5408,125.6239,125.2917,125.3655,13450.0
2018-02-05 13:40:00,135.82,136.11,135.82,136.05,7290.0,125.3286,125.5962,125.3286,125.5408,7290.0
2018-02-05 13:45:00,136.06,136.1,135.92,135.98,5932.0,125.55,125.587,125.4209,125.4762,5932.0
2018-02-05 13:50:00,135.98,136.04,135.92,135.95,6200.0,125.4762,125.5316,125.4209,125.4485,6200.0
2018-02-05 13:55:00,135.96,136.32,135.96,136.29,9396.0,125.4578,125.79,125.4578,125.7623,9396.0
2018-02-05 14:00:00,136.23,136.26,136.0,136.09,6239.0,125.7069,125.7346,125.4947,125.5777,6239.0
2018-02-05 14:05:00,136.11,136.16,135.81,135.96,11449.0,125.5962,125.6423,125.3194,125.4578,11449.0
2018-02-05 14:10:00,135.93,136.1,135.91,135.98,6520.0,125.4301,125.587,125.4116,125.4762,6520.0
2018-02-05 14:15:00,135.98,135.98,135.64,135.79,15719.0,125.4762,125.4762,125.1625,125.3009,15719.0
2018-02-05 14:20:00,135.77,135.88,135.63,135.63,4615.0,125.2824,125.3839,125.1533,125.1533,4615.0
2018-02-05 14:25:00,135.63,135.82,135.62,135.75,4920.0,125.1533,125.3286,125.144,125.264,4920.0
2018-02-05 14:30:00,135.7,135.7,135.38,135.45,11878.0,125.2179,125.2179,124.9226,124.9872,11878.0
2018-02-05 14:35:00,135.48,135.59,135.32,135.37,18239.0,125.0148,125.1163,124.8672,124.9133,18239.0
2018-02-05 14:40:00,135.37,135.53,135.01,135.15,13350.0,124.9133,125.061,124.5812,124.7103,13350.0
2018-02-05 14:45:00,135.12,135.23,134.96,135.03,27506.0,124.6827,124.7842,124.535,124.5996,27506.0
2018-02-05 14:50:00,135.01,135.03,134.82,134.87,14253.0,124.5812,124.5996,124.4058,124.452,14253.0
2018-02-05 14:55:00,134.91,134.91,134.4,134.4,18812.0,124.4889,124.4889,124.0183,124.0183,18812.0
2018-02-05 15:00:00,134.35,134.51,134.01,134.01,21265.0,123.9721,124.1198,123.6584,123.6584,21265.0
2018-02-05 15:05:00,134.11,134.15,132.83,132.83,26080.0,123.7507,123.7876,122.5695,122.5695,26080.0
2018-02-05 15:10:00,132.83,133.79,132.74,133.54,37380.0,122.5695,123.4554,122.4865,123.2247,37380.0
2018-02-05 15:15:00,133.5,134.45,133.5,133.81,29337.0,123.1878,124.0644,123.1878,123.4738,29337.0
2018-02-05 15:20:00,133.71,134.44,133.51,134.44,30342.0,123.3816,124.0552,123.197,124.0552,30342.0
2018-02-05 15:25:00,134.39,134.55,134.17,134.34,36595.0,124.009,124.1567,123.806,123.9629,36595.0
2018-02-05 15:30:00,134.36,134.4,133.89,134.19,24371.0,123.9814,124.0183,123.5477,123.8245,24371.0
2018-02-05 15:35:00,134.11,134.25,133.4,133.44,39072.0,123.7507,123.8799,123.0955,123.1324,39072.0
2018-02-05 15:40:00,133.47,133.7,133.14,133.33,50651.0,123.1601,123.3723,122.8556,123.0309,50651.0
2018-02-05 15:45:00,133.33,133.39,132.79,132.8,54844.0,123.0309,123.0863,122.5326,122.5419,54844.0
2018-02-05 15:50:00,132.81,133.05,132.2,132.29,97424.0,122.5511,122.7726,121.9882,122.0713,97424.0
2018-02-05 15:55:00,132.29,132.76,132.05,132.05,148833.0,122.0713,122.505,121.8498,121.8498,148833.0
2018-02-06 09:30:00,130.4,130.62,128.67,129.91,70280.0,120.3273,120.5303,118.7309,119.8751,70280.0
2018-02-06 09:35:00,129.7,129.99,129.0,129.63,21744.0,119.6813,119.9489,119.0354,119.6167,21744.0
2018-02-06 09:40:00,129.66,130.49,129.66,130.25,40233.0,119.6444,120.4103,119.6444,120.1888,40233.0
2018-02-06 09:45:00,130.27,131.17,130.18,130.94,32207.0,120.2073,121.0378,120.1242,120.8255,32207.0
2018-02-06 09:50:00,131.03,131.67,130.93,131.53,32748.0,120.9086,121.4991,120.8163,121.37,32748.0
2018-02-06 09:55:00,131.44,131.87,131.07,131.44,88808.0,121.2869,121.6837,120.9455,121.2869,88808.0
2018-02-06 10:00:00,131.47,132.61,131.46,132.61,25538.0,121.3146,122.3665,121.3054,122.3665,25538.0
2018-02-06 10:05:00,132.55,132.77,131.64,131.81,71267.0,122.3112,122.5142,121.4715,121.6283,71267.0
2018-02-06 10:10:00,131.91,132.18,131.75,131.96,69674.0,121.7206,121.9698,121.573,121.7667,69674.0
2018-02-06 10:15:00,131.98,132.0,130.85,131.26,66670.0,121.7852,121.8037,120.7425,121.1208,66670.0
2018-02-06 10:20:00,130.99,131.51,130.76,131.1,29465.0,120.8717,121.3515,120.6594,120.9732,29465.0
2018-02-06 10:25:00,130.95,131.43,130.7,130.85,17689.0,120.8348,121.2777,120.6041,120.7425,17689.0
2018-02-06 10:30:00,130.74,131.16,130.6,130.75,42850.0,120.641,121.0285,120.5118,120.6502,42850.0
2018-02-06 10:35:00,130.69,130.77,130.07,130.45,15565.0,120.5948,120.6687,120.0227,120.3734,15565.0
2018-02-06 10:40:00,130.55,130.55,129.93,130.4,25997.0,120.4657,120.4657,119.8936,120.3273,25997.0
2018-02-06 10:45:00,130.55,131.06,130.55,130.83,35266.0,120.4657,120.9363,120.4657,120.724,35266.0
2018-02-06 10:50:00,130.83,131.08,130.39,131.01,20851.0,120.724,120.9547,120.318,120.8901,20851.0
2018-02-06 10:55:00,131.0,131.18,130.64,130.64,12078.0,120.8809,121.047,120.5487,120.5487,12078.0
2018-02-06 11:00:00,130.68,130.73,130.46,130.53,15288.0,120.5856,120.6318,120.3826,120.4472,15288.0
2018-02-06 11:05:00,130.5,130.71,130.0,130.32,14368.0,120.4195,120.6133,119.9581,120.2534,14368.0
2018-02-06 11:10:00,130.27,130.51,129.89,129.98,18940.0,120.2073,120.4288,119.8566,119.9397,18940.0
2018-02-06 11:15:00,130.08,130.19,129.88,130.16,11323.0,120.032,120.1335,119.8474,120.1058,11323.0
2018-02-06 11:20:00,130.09,130.16,129.74,129.74,16370.0,120.0412,120.1058,119.7182,119.7182,16370.0
2018-02-06 11:25:00,129.66,129.97,129.57,129.93,24895.0,119.6444,119.9305,119.5614,119.8936,24895.0
2018-02-06 11:30:00,129.86,129.95,129.25,129.52,16517.0,119.829,119.912,119.2661,119.5152,16517.0
2018-02-06 11:35:00,129.43,129.48,128.99,129.03,23122.0,119.4322,119.4783,119.0262,119.0631,23122.0
2018-02-06 11:40:00,129.07,129.76,129.02,129.76,10006.0,119.1,119.7367,119.0538,119.7367,10006.0
2018-02-06 11:45:00,129.72,129.8,129.44,129.63,10118.0,119.6998,119.7736,119.4414,119.6167,10118.0
2018-02-06 11:50:00,129.71,130.05,129.66,129.66,7232.0,119.6905,120.0043,119.6444,119.6444,7232.0
2018-02-06 11:55:00,129.66,129.96,129.66,129.74,12214.0,119.6444,119.9212,119.6444,119.7182,12214.0
2018-02-06 12:00:00,129.81,129.95,129.72,129.89,17569.0,119.7828,119.912,119.6998,119.8566,17569.0
2018-02-06 12:05:00,129.88,130.16,129.83,130.16,5690.0,119.8474,120.1058,119.8013,120.1058,5690.0
2018-02-06 12:10:00,130.1,130.11,129.86,130.07,11062.0,120.0504,120.0597,119.829,120.0227,11062.0
2018-02-06 12:15:00,130.08,130.41,130.08,130.22,10699.0,120.032,120.3365,120.032,120.1612,10699.0
2018-02-06 12:20:00,130.19,130.33,129.89,129.96,8168.0,120.1335,120.2627,119.8566,119.9212,8168.0
2018-02-06 12:25:00,130.0,130.61,129.96,130.6,4760.0,119.9581,120.521,119.9212,120.5118,4760.0
2018-02-06 12:30:00,130.62,131.06,130.39,130.45,12488.0,120.5303,120.9363,120.318,120.3734,12488.0
2018-02-06 12:35:00,130.45,130.78,130.16,130.78,10101.0,120.3734,120.6779,120.1058,120.6779,10101.0
2018-02-06 12:40:00,130.71,130.71,130.29,130.29,9563.0,120.6133,120.6133,120.2257,120.2257,9563.0
2018-02-06 12:45:00,130.3,130.33,130.04,130.13,5584.0,120.235,120.2627,119.9951,120.0781,5584.0
2018-02-06 12:50:00,130.15,130.15,129.84,129.92,8756.0,120.0966,120.0966,119.8105,119.8843,8756.0
2018-02-06 12:55:00,129.96,130.16,129.77,130.04,8720.0,119.9212,120.1058,119.7459,119.9951,8720.0
2018-02-06 13:00:00,129.98,129.98,129.51,129.64,9656.0,119.9397,119.9397,119.506,119.626,9656.0
2018-02-06 13:05:00,129.66,129.78,129.51,129.55,8635.0,119.6444,119.7551,119.506,119.5429,8635.0
2018-02-06 13:10:00,129.47,130.41,129.36,130.02,12968.0,119.4691,120.3365,119.3676,119.9766,12968.0
2018-02-06 13:15:00,129.96,130.24,129.95,130.24,6641.0,119.9212,120.1796,119.912,120.1796,6641.0
2018-02-06 13:20:00,130.15,130.27,129.84,129.85,7466.0,120.0966,120.2073,119.8105,119.8197,7466.0
2018-02-06 13:25:00,129.86,129.96,129.67,129.74,6335.0,119.829,119.9212,119.6536,119.7182,6335.0
2018-02-06 13:30:00,129.78,129.81,129.1,129.26,12476.0,119.7551,119.7828,119.1277,119.2753,12476.0
2018-02-06 13:35:00,129.31,129.67,129.25,129.63,9385.0,119.3214,119.6536,119.2661,119.6167,9385.0
2018-02-06 13:40:00,129.55,129.63,129.27,129.48,12532.0,119.5429,119.6167,119.2845,119.4783,12532.0
2018-02-06 13:45:00,129.46,129.6,129.2,129.26,12338.0,119.4599,119.589,119.2199,119.2753,12338.0
2018-02-06 13:50:00,129.31,129.32,129.09,129.19,15847.0,119.3214,119.3307,119.1184,119.2107,15847.0
2018-02-06 13:55:00,129.17,129.31,129.08,129.23,9821.0,119.1923,119.3214,119.1092,119.2476,9821.0
2018-02-06 14:00:00,129.19,129.21,129.02,129.14,9802.0,119.2107,119.2292,119.0538,119.1646,9802.0
2018-02-06 14:05:00,129.2,129.23,128.7,128.72,15611.0,119.2199,119.2476,118.7586,118.777,15611.0
2018-02-06 14:10:00,128.76,129.38,128.73,129.17,13166.0,118.8139,119.386,118.7862,119.1923,13166.0
2018-02-06 14:15:00,129.15,129.3,128.68,128.76,20215.0,119.1738,119.3122,118.7401,118.8139,20215.0
2018-02-06 14:20:00,128.69,129.04,128.63,128.81,12368.0,118.7493,119.0723,118.694,118.8601,12368.0
2018-02-06 14:25:00,128.83,128.99,128.72,128.92,11824.0,118.8785,119.0262,118.777,118.9616,11824.0
2018-02-06 14:30:00,128.93,129.28,128.83,129.1,21549.0,118.9708,119.2938,118.8785,119.1277,21549.0
2018-02-06 14:35:00,129.09,129.52,129.09,129.5,18352.0,119.1184,119.5152,119.1184,119.4968,18352.0
2018-02-06 14:40:00,129.53,129.74,129.48,129.66,17553.0,119.5245,119.7182,119.4783,119.6444,17553.0
2018-02-06 14:45:00,129.81,130.38,129.74,130.18,23970.0,119.7828,120.3088,119.7182,120.1242,23970.0
2018-02-06 14:50:00,130.22,130.28,129.68,130.13,19984.0,120.1612,120.2165,119.6629,120.0781,19984.0
2018-02-06 14:55:00,130.14,130.51,130.1,130.46,14245.0,120.0873,120.4288,120.0504,120.3826,14245.0
2018-02-06 15:00:00,130.45,130.84,130.4,130.82,22054.0,120.3734,120.7333,120.3273,120.7148,22054.0
2018-02-06 15:05:00,130.87,131.45,130.81,131.4,20872.0,120.7609,121.2961,120.7056,121.25,20872.0
2018-02-06 15:10:00,131.34,131.34,130.78,130.8,20109.0,121.1946,121.1946,120.6779,120.6964,20109.0
2018-02-06 15:15:00,130.83,131.06,130.77,131.05,57681.0,120.724,120.9363,120.6687,120.927,57681.0
2018-02-06 15:20:00,131.05,131.24,130.9,130.94,24127.0,120.927,121.1024,120.7886,120.8255,24127.0
2018-02-06 15:25:00,130.94,131.3,130.92,131.28,23028.0,120.8255,121.1577,120.8071,121.1393,23028.0
2018-02-06 15:30:00,131.3,131.63,131.06,131.61,32455.0,121.1577,121.4622,120.9363,121.4438,32455.0
2018-02-06 15:35:00,131.58,131.96,131.45,131.96,42993.0,121.4161,121.7667,121.2961,121.7667,42993.0
2018-02-06 15:40:00,131.97,132.13,131.89,131.89,50679.0,121.776,121.9236,121.7022,121.7022,50679.0
2018-02-06 15:45:00,131.88,131.91,131.61,131.71,84263.0,121.6929,121.7206,121.4438,121.5361,84263.0
2018-02-06 15:50:00,131.71,131.84,131.39,131.72,89059.0,121.5361,121.656,121.2408,121.5453,89059.0
2018-02-06 15:55:00,131.72,131.97,131.45,131.75,181554.0,121.5453,121.776,121.2961,121.573,181554.0
2018-02-07 09:30:00,130.94,132.7,130.94,132.33,24902.0,120.8255,122.4496,120.8255,122.1082,24902.0
2018-02-07 09:35:00,132.5,133.19,132.5,132.97,20137.0,122.265,122.9017,122.265,122.6987,20137.0
2018-02-07 09:40:00,133.08,133.59,132.98,133.16,10796.0,122.8002,123.2708,122.708,122.8741,10796.0
2018-02-07 09:45:00,133.07,133.27,132.95,133.02,23195.0,122.791,122.9756,122.6803,122.7449,23195.0
2018-02-07 09:50:00,133.08,133.4,132.89,133.34,24999.0,122.8002,123.0955,122.6249,123.0402,24999.0
2018-02-07 09:55:00,133.34,133.39,133.0,133.39,23288.0,123.0402,123.0863,122.7264,123.0863,23288.0
2018-02-07 10:00:00,133.33,133.42,133.2,133.29,7195.0,123.0309,123.114,122.911,122.994,7195.0
2018-02-07 10:05:00,133.33,134.24,133.32,133.74,25370.0,123.0309,123.8706,123.0217,123.4093,25370.0
2018-02-07 10:10:00,133.64,133.94,133.5,133.74,18559.0,123.317,123.5938,123.1878,123.4093,18559.0
2018-02-07 10:15:00,133.77,133.99,133.54,133.68,11927.0,123.4369,123.6399,123.2247,123.3539,11927.0
2018-02-07 10:20:00,133.59,133.68,133.24,133.53,14221.0,123.2708,123.3539,122.9479,123.2155,14221.0
2018-02-07 10:25:00,133.54,133.57,133.28,133.43,9535.0,123.2247,123.2524,122.9848,123.1232,9535.0
2018-02-07 10:30:00,133.43,133.95,133.43,133.75,20339.0,123.1232,123.603,123.1232,123.4185,20339.0
2018-02-07 10:35:00,133.75,134.0,133.7,133.99,14832.0,123.4185,123.6492,123.3723,123.6399,14832.0
2018-02-07 10:40:00,133.97,134.13,133.89,133.97,11240.0,123.6215,123.7691,123.5477,123.6215,11240.0
2018-02-07 10:45:00,133.96,134.1,133.87,134.09,13198.0,123.6123,123.7414,123.5292,123.7322,13198.0
2018-02-07 10:50:00,134.06,134.32,134.05,134.3,10637.0,123.7045,123.9445,123.6953,123.926,10637.0
2018-02-07 10:55:00,134.3,134.51,134.26,134.31,10953.0,123.926,124.1198,123.8891,123.9352,10953.0
2018-02-07 11:00:00,134.38,134.43,134.24,134.26,34974.0,123.9998,124.046,123.8706,123.8891,34974.0
2018-02-07 11:05:00,134.26,134.74,134.26,134.64,18420.0,123.8891,124.332,123.8891,124.2397,18420.0
2018-02-07 11:10:00,134.68,134.68,134.41,134.53,18816.0,124.2766,124.2766,124.0275,124.1382,18816.0
2018-02-07 11:15:00,134.58,134.69,134.4,134.4,9245.0,124.1844,124.2859,124.0183,124.0183,9245.0
2018-02-07 11:20:00,134.43,134.45,134.26,134.31,12586.0,124.046,124.0644,123.8891,123.9352,12586.0
2018-02-07 11:25:00,134.29,134.35,133.84,133.94,26576.0,123.9168,123.9721,123.5015,123.5938,26576.0
2018-02-07 11:30:00,133.88,133.88,133.52,133.66,8323.0,123.5384,123.5384,123.2062,123.3354,8323.0
2018-02-07 11:35:00,133.7,134.1,133.7,134.09,11480.0,123.3723,123.7414,123.3723,123.7322,11480.0
2018-02-07 11:40:00,134.07,134.43,134.0,134.43,14191.0,123.7138,124.046,123.6492,124.046,14191.0
2018-02-07 11:45:00,134.4,134.49,134.2,134.36,16157.0,124.0183,124.1013,123.8337,123.9814,16157.0
2018-02-07 11:50:00,134.38,134.92,134.25,134.84,24518.0,123.9998,124.4981,123.8799,124.4243,24518.0
2018-02-07 11:55:00,134.85,135.12,134.66,135.04,15419.0,124.4335,124.6827,124.2582,124.6088,15419.0
2018-02-07 12:00:00,135.07,135.37,135.03,135.21,16407.0,124.6365,124.9133,124.5996,124.7657,16407.0
2018-02-07 12:05:00,135.22,135.29,135.05,135.19,13869.0,124.7749,124.8395,124.6181,124.7472,13869.0
2018-02-07 12:10:00,135.19,135.27,135.18,135.25,11414.0,124.7472,124.8211,124.738,124.8026,11414.0
2018-02-07 12:15:00,135.22,135.25,135.11,135.17,12610.0,124.7749,124.8026,124.6734,124.7288,12610.0
2018-02-07 12:20:00,135.17,135.3,135.1,135.3,26520.0,124.7288,124.8488,124.6642,124.8488,26520.0
2018-02-07 12:25:00,135.34,135.43,135.16,135.38,16047.0,124.8857,124.9687,124.7196,124.9226,16047.0
2018-02-07 12:30:00,135.39,135.43,134.92,134.92,8318.0,124.9318,124.9687,124.4981,124.4981,8318.0
2018-02-07 12:35:00,134.91,134.92,134.6,134.6,6255.0,124.4889,124.4981,124.2028,124.2028,6255.0
2018-02-07 12:40:00,134.65,134.9,134.62,134.62,6868.0,124.249,124.4796,124.2213,124.2213,6868.0
2018-02-07 12:45:00,134.68,134.9,134.68,134.89,16908.0,124.2766,124.4796,124.2766,124.4704,16908.0
2018-02-07 12:50:00,134.94,135.0,134.5,134.69,14628.0,124.5166,124.5719,124.1105,124.2859,14628.0
2018-02-07 12:55:00,134.66,134.75,134.58,134.58,8411.0,124.2582,124.3412,124.1844,124.1844,8411.0
2018-02-07 13:00:00,134.62,134.81,134.51,134.67,11851.0,124.2213,124.3966,124.1198,124.2674,11851.0
2018-02-07 13:05:00,134.66,134.67,134.24,134.43,12666.0,124.2582,124.2674,123.8706,124.046,12666.0
2018-02-07 13:10:00,134.46,134.46,133.84,134.0,11929.0,124.0736,124.0736,123.5015,123.6492,11929.0
2018-02-07 13:15:00,134.01,134.75,133.84,134.7,71856.0,123.6584,124.3412,123.5015,124.2951,71856.0
2018-02-07 13:20:00,134.69,134.73,133.98,134.16,26075.0,124.2859,124.3228,123.6307,123.7968,26075.0
2018-02-07 13:25:00,134.34,134.34,133.93,134.13,10101.0,123.9629,123.9629,123.5846,123.7691,10101.0
2018-02-07 13:30:00,134.14,134.49,134.03,134.49,3619.0,123.7784,124.1013,123.6769,124.1013,3619.0
2018-02-07 13:35:00,134.47,134.96,134.36,134.86,8241.0,124.0829,124.535,123.9814,124.4427,8241.0
2018-02-07 13:40:00,134.85,135.0,134.75,134.99,8305.0,124.4335,124.5719,124.3412,124.5627,8305.0
2018-02-07 13:45:00,134.88,134.91,134.62,134.62,15230.0,124.4612,124.4889,124.2213,124.2213,15230.0
2018-02-07 13:50:00,134.54,134.62,134.27,134.44,6421.0,124.1475,124.2213,123.8983,124.0552,6421.0
2018-02-07 13:55:00,134.43,134.76,134.37,134.63,9641.0,124.046,124.3505,123.9906,124.2305,9641.0
2018-02-07 14:00:00,134.64,134.64,134.08,134.34,10862.0,124.2397,124.2397,123.723,123.9629,10862.0
2018-02-07 14:05:00,134.21,134.45,134.19,134.34,7527.0,123.8429,124.0644,123.8245,123.9629,7527.0
2018-02-07 14:10:00,134.29,134.6,134.29,134.51,13346.0,123.9168,124.2028,123.9168,124.1198,13346.0
2018-02-07 14:15:00,134.55,134.75,134.47,134.72,16756.0,124.1567,124.3412,124.0829,124.3136,16756.0
2018-02-07 14:20:00,134.65,134.75,134.55,134.55,9226.0,124.249,124.3412,124.1567,124.1567,9226.0
2018-02-07 14:25:00,134.53,134.64,134.47,134.58,13748.0,124.1382,124.2397,124.0829,124.1844,13748.0
2018-02-07 14:30:00,134.62,134.63,134.49,134.6,8703.0,124.2213,124.2305,124.1013,124.2028,8703.0
2018-02-07 14:35:00,134.59,134.68,134.39,134.39,16555.0,124.1936,124.2766,124.009,124.009,16555.0
2018-02-07 14:40:00,134.36,134.45,134.3,134.32,6443.0,123.9814,124.0644,123.926,123.9445,6443.0
2018-02-07 14:45:00,134.31,134.32,133.91,133.99,10740.0,123.9352,123.9445,123.5661,123.6399,10740.0
2018-02-07 14:50:00,133.97,133.97,133.71,133.82,14044.0,123.6215,123.6215,123.3816,123.4831,14044.0
2018-02-07 14:55:00,133.84,134.02,133.79,133.96,16419.0,123.5015,123.6676,123.4554,123.6123,16419.0
2018-02-07 15:00:00,133.99,134.42,133.97,134.37,11212.0,123.6399,124.0367,123.6215,123.9906,11212.0
2018-02-07 15:05:00,134.37,134.52,134.28,134.28,15304.0,123.9906,124.129,123.9075,123.9075,15304.0
2018-02-07 15:10:00,134.27,134.53,134.27,134.53,13692.0,123.8983,124.1382,123.8983,124.1382,13692.0
2018-02-07 15:15:00,134.54,134.57,134.4,134.44,12206.0,124.1475,124.1751,124.0183,124.0552,12206.0
2018-02-07 15:20:00,134.44,134.62,134.43,134.5,12130.0,124.0552,124.2213,124.046,124.1105,12130.0
2018-02-07 15:25:00,134.5,134.73,134.45,134.63,31552.0,124.1105,124.3228,124.0644,124.2305,31552.0
2018-02-07 15:30:00,134.65,134.67,134.34,134.37,18328.0,124.249,124.2674,123.9629,123.9906,18328.0
2018-02-07 15:35:00,134.36,134.52,134.36,134.42,20694.0,123.9814,124.129,123.9814,124.0367,20694.0
2018-02-07 15:40:00,134.43,134.56,134.43,134.46,21413.0,124.046,124.1659,124.046,124.0736,21413.0
2018-02-07 15:45:00,134.46,134.46,133.73,133.91,34082.0,124.0736,124.0736,123.4,123.5661,34082.0
2018-02-07 15:50:00,133.88,133.92,133.43,133.58,42049.0,123.5384,123.5753,123.1232,123.2616,42049.0
2018-02-07 15:55:00,133.6,133.67,133.12,133.14,96116.0,123.2801,123.3447,122.8371,122.8556,96116.0
2018-02-08 09:30:00,133.23,133.64,132.6,132.87,25555.0,122.9386,123.317,122.3573,122.6065,25555.0
2018-02-08 09:35:00,132.79,133.24,132.65,133.08,6218.0,122.5326,122.9479,122.4034,122.8002,6218.0
2018-02-08 09:40:00,133.09,133.14,132.92,132.92,7112.0,122.8095,122.8556,122.6526,122.6526,7112.0
2018-02-08 09:45:00,132.89,132.9,132.04,132.62,8685.0,122.6249,122.6341,121.8406,122.3758,8685.0
2018-02-08 09:50:00,132.59,132.81,132.41,132.59,11855.0,122.3481,122.5511,122.182,122.3481,11855.0
2018-02-08 09:55:00,132.5,132.6,131.95,131.95,9701.0,122.265,122.3573,121.7575,121.7575,9701.0
2018-02-08 10:00:00,131.96,132.09,131.62,132.04,10675.0,121.7667,121.8867,121.453,121.8406,10675.0
2018-02-08 10:05:00,132.02,132.51,132.01,132.4,5072.0,121.8221,122.2743,121.8129,122.1728,5072.0
2018-02-08 10:10:00,132.26,132.31,132.09,132.25,3559.0,122.0436,122.0897,121.8867,122.0343,3559.0
2018-02-08 10:15:00,132.36,132.41,131.89,131.89,6801.0,122.1359,122.182,121.7022,121.7022,6801.0
2018-02-08 10:20:00,131.97,132.15,131.94,131.99,5725.0,121.776,121.9421,121.7483,121.7944,5725.0
2018-02-08 10:25:00,132.09,132.09,131.72,131.82,9072.0,121.8867,121.8867,121.5453,121.6376,9072.0
2018-02-08 10:30:00,131.8,131.96,131.64,131.96,17989.0,121.6191,121.7667,121.4715,121.7667,17989.0
2018-02-08 10:35:00,131.88,131.91,131.57,131.67,7471.0,121.6929,121.7206,121.4069,121.4991,7471.0
2018-02-08 10:40:00,131.66,131.9,131.64,131.72,4629.0,121.4899,121.7114,121.4715,121.5453,4629.0
2018-02-08 10:45:00,131.72,131.87,131.63,131.63,4430.0,121.5453,121.6837,121.4622,121.4622,4430.0
2018-02-08 10:50:00,131.67,131.67,131.49,131.53,5231.0,121.4991,121.4991,121.3331,121.37,5231.0
2018-02-08 10:55:00,131.54,131.58,131.3,131.39,18325.0,121.3792,121.4161,121.1577,121.2408,18325.0
2018-02-08 11:00:00,131.41,131.52,131.21,131.47,14083.0,121.2592,121.3607,121.0747,121.3146,14083.0
2018-02-08 11:05:00,131.46,131.63,131.46,131.46,10515.0,121.3054,121.4622,121.3054,121.3054,10515.0
2018-02-08 11:10:00,131.42,131.53,131.14,131.14,7850.0,121.2685,121.37,121.0101,121.0101,7850.0
2018-02-08 11:15:00,131.1,131.37,131.09,131.21,9948.0,120.9732,121.2223,120.964,121.0747,9948.0
2018-02-08 11:20:00,131.25,131.26,131.08,131.23,8413.0,121.1116,121.1208,120.9547,121.0931,8413.0
2018-02-08 11:25:00,131.19,131.33,131.13,131.3,9613.0,121.0562,121.1854,121.0009,121.1577,9613.0
2018-02-08 11:30:00,131.33,131.33,131.09,131.29,17130.0,121.1854,121.1854,120.964,121.1485,17130.0
2018-02-08 11:35:00,131.3,131.45,131.23,131.42,31869.0,121.1577,121.2961,121.0931,121.2685,31869.0
2018-02-08 11:40:00,131.43,131.43,131.0,131.08,47778.0,121.2777,121.2777,120.8809,120.9547,47778.0
2018-02-08 11:45:00,131.16,131.26,131.04,131.19,6721.0,121.0285,121.1208,120.9178,121.0562,6721.0
2018-02-08 11:50:00,131.26,131.56,131.24,131.39,23612.0,121.1208,121.3976,121.1024,121.2408,23612.0
2018-02-08 11:55:00,131.35,131.41,131.05,131.27,11443.0,121.2039,121.2592,120.927,121.13,11443.0
2018-02-08 12:00:00,131.2,131.3,130.66,130.7,16762.0,121.0655,121.1577,120.5672,120.6041,16762.0
2018-02-08 12:05:00,130.71,130.78,130.46,130.47,11516.0,120.6133,120.6779,120.3826,120.3918,11516.0
2018-02-08 12:10:00,130.49,130.68,130.48,130.62,5220.0,120.4103,120.5856,120.4011,120.5303,5220.0
2018-02-08 12:15:00,130.65,130.8,130.64,130.69,7580.0,120.5579,120.6964,120.5487,120.5948,7580.0
2018-02-08 12:20:00,130.65,130.7,130.4,130.45,4130.0,120.5579,120.6041,120.3273,120.3734,4130.0
2018-02-08 12:25:00,130.4,130.4,130.05,130.06,14253.0,120.3273,120.3273,120.0043,120.0135,14253.0
2018-02-08 12:30:00,130.13,130.22,129.92,130.06,34031.0,120.0781,120.1612,119.8843,120.0135,34031.0
2018-02-08 12:35:00,129.99,130.22,129.98,130.13,4601.0,119.9489,120.1612,119.9397,120.0781,4601.0
2018-02-08 12:40:00,130.2,130.34,130.09,130.17,20984.0,120.1427,120.2719,120.0412,120.115,20984.0
2018-02-08 12:45:00,130.19,130.2,129.86,129.92,3644.0,120.1335,120.1427,119.829,119.8843,3644.0
2018-02-08 12:50:00,129.86,129.86,129.48,129.54,8223.0,119.829,119.829,119.4783,119.5337,8223.0
2018-02-08 12:55:00,129.54,129.68,129.24,129.62,20667.0,119.5337,119.6629,119.2569,119.6075,20667.0
2018-02-08 13:00:00,129.59,129.8,129.46,129.64,10651.0,119.5798,119.7736,119.4599,119.626,10651.0
2018-02-08 13:05:00,129.61,129.83,129.36,129.69,17796.0,119.5983,119.8013,119.3676,119.6721,17796.0
2018-02-08 13:10:00,129.68,129.88,129.64,129.7,11973.0,119.6629,119.8474,119.626,119.6813,11973.0
2018-02-08 13:15:00,129.68,130.18,129.67,129.88,11830.0,119.6629,120.1242,119.6536,119.8474,11830.0
2018-02-08 13:20:00,129.91,130.04,129.71,129.85,15130.0,119.8751,119.9951,119.6905,119.8197,15130.0
2018-02-08 13:25:00,129.85,129.85,129.36,129.36,8375.0,119.8197,119.8197,119.3676,119.3676,8375.0
2018-02-08 13:30:00,129.41,129.71,129.39,129.58,19887.0,119.4137,119.6905,119.3953,119.5706,19887.0
2018-02-08 13:35:00,129.64,129.64,129.51,129.6,47457.0,119.626,119.626,119.506,119.589,47457.0
2018-02-08 13:40:00,129.6,129.87,129.44,129.75,53070.0,119.589,119.8382,119.4414,119.7275,53070.0
2018-02-08 13:45:00,129.71,130.06,129.61,129.74,33297.0,119.6905,120.0135,119.5983,119.7182,33297.0
2018-02-08 13:50:00,129.72,130.17,129.62,130.13,56648.0,119.6998,120.115,119.6075,120.0781,56648.0
2018-02-08 13:55:00,130.14,130.32,129.81,130.22,11795.0,120.0873,120.2534,119.7828,120.1612,11795.0
2018-02-08 14:00:00,130.22,130.3,129.53,129.53,9163.0,120.1612,120.235,119.5245,119.5245,9163.0
2018-02-08 14:05:00,129.65,129.97,129.59,129.74,11455.0,119.6352,119.9305,119.5798,119.7182,11455.0
2018-02-08 14:10:00,129.82,129.98,129.81,129.81,8715.0,119.7921,119.9397,119.7828,119.7828,8715.0
2018-02-08 14:15:00,129.9,130.27,129.82,130.15,9907.0,119.8659,120.2073,119.7921,120.0966,9907.0
2018-02-08 14:20:00,130.12,130.16,129.91,129.99,8934.0,120.0689,120.1058,119.8751,119.9489,8934.0
2018-02-08 14:25:00,129.97,129.98,129.77,129.78,10865.0,119.9305,119.9397,119.7459,119.7551,10865.0
2018-02-08 14:30:00,129.75,129.83,129.54,129.71,14778.0,119.7275,119.8013,119.5337,119.6905,14778.0
2018-02-08 14:35:00,129.73,129.79,129.48,129.79,14395.0,119.709,119.7644,119.4783,119.7644,14395.0
2018-02-08 14:40:00,129.76,129.83,129.66,129.71,20861.0,119.7367,119.8013,119.6444,119.6905,20861.0
2018-02-08 14:45:00,129.68,129.88,129.59,129.84,8945.0,119.6629,119.8474,119.5798,119.8105,8945.0
2018-02-08 14:50:00,129.87,129.89,129.47,129.56,11085.0,119.8382,119.8566,119.4691,119.5521,11085.0
2018-02-08 14:55:00,129.5,129.68,129.35,129.61,12789.0,119.4968,119.6629,119.3584,119.5983,12789.0
2018-02-08 15:00:00,129.62,130.04,129.56,130.03,11461.0,119.6075,119.9951,119.5521,119.9858,11461.0
2018-02-08 15:05:00,130.06,130.09,129.45,129.45,10273.0,120.0135,120.0412,119.4506,119.4506,10273.0
2018-02-08 15:10:00,129.45,129.55,129.18,129.38,15596.0,119.4506,119.5429,119.2015,119.386,15596.0
2018-02-08 15:15:00,129.44,129.5,129.22,129.3,16024.0,119.4414,119.4968,119.2384,119.3122,16024.0
2018-02-08 15:20:00,129.31,129.53,129.12,129.47,16768.0,119.3214,119.5245,119.1461,119.4691,16768.0
2018-02-08 15:25:00,129.49,129.87,129.45,129.46,23574.0,119.4875,119.8382,119.4506,119.4599,23574.0
2018-02-08 15:30:00,129.44,129.66,129.21,129.26,23152.0,119.4414,119.6444,119.2292,119.2753,23152.0
2018-02-08 15:35:00,129.2,129.29,128.91,128.99,24180.0,119.2199,119.303,118.9523,119.0262,24180.0
2018-02-08 15:40:00,128.95,129.15,128.7,129.15,54442.0,118.9893,119.1738,118.7586,119.1738,54442.0
2018-02-08 15:45:00,129.14,129.15,128.34,128.46,80531.0,119.1646,119.1738,118.4264,118.5371,80531.0
2018-02-08 15:50:00,128.41,128.55,128.3,128.54,58459.0,118.491,118.6202,118.3895,118.6109,58459.0
2018-02-08 15:55:00,128.55,128.63,127.66,127.78,107882.0,118.6202,118.694,117.7989,117.9096,107882.0
2018-02-09 09:30:00,128.88,129.81,128.5,128.81,28303.0,118.9247,119.7828,118.574,118.8601,28303.0
2018-02-09 09:35:00,128.9,128.95,128.58,128.65,6752.0,118.9431,118.9893,118.6478,118.7124,6752.0
2018-02-09 09:40:00,128.68,128.68,128.03,128.57,21195.0,118.7401,118.7401,118.1403,118.6386,21195.0
2018-02-09 09:45:00,128.59,129.54,128.51,128.94,10745.0,118.6571,119.5337,118.5832,118.98,10745.0
2018-02-09 09:50:00,129.04,129.3,128.76,129.25,12191.0,119.0723,119.3122,118.8139,119.2661,12191.0
2018-02-09 09:55:00,129.28,129.44,128.38,128.38,17540.0,119.2938,119.4414,118.4633,118.4633,17540.0
2018-02-09 10:00:00,128.53,128.97,128.26,128.26,33284.0,118.6017,119.0077,118.3526,118.3526,33284.0
2018-02-09 10:05:00,128.29,128.42,127.47,127.74,46441.0,118.3802,118.5002,117.6236,117.8727,46441.0
2018-02-09 10:10:00,127.69,128.05,127.59,127.93,33261.0,117.8266,118.1588,117.7343,118.048,33261.0
2018-02-09 10:15:00,128.07,128.15,127.84,127.93,24884.0,118.1772,118.2511,117.965,118.048,24884.0
2018-02-09 10:20:00,127.96,128.0,127.67,127.74,16803.0,118.0757,118.1126,117.8081,117.8727,16803.0
2018-02-09 10:25:00,127.8,127.94,127.74,127.74,9736.0,117.9281,118.0573,117.8727,117.8727,9736.0
2018-02-09 10:30:00,127.74,127.98,127.61,127.85,38116.0,117.8727,118.0942,117.7528,117.9742,38116.0
2018-02-09 10:35:00,127.92,128.14,127.85,127.89,29369.0,118.0388,118.2418,117.9742,118.0111,29369.0
2018-02-09 10:40:00,127.88,127.92,127.55,127.7,14659.0,118.0019,118.0388,117.6974,117.8358,14659.0
2018-02-09 10:45:00,127.75,127.76,126.94,127.25,29252.0,117.882,117.8912,117.1345,117.4206,29252.0
2018-02-09 10:50:00,127.26,127.9,127.04,127.82,19232.0,117.4298,118.0204,117.2268,117.9465,19232.0
2018-02-09 10:55:00,127.87,128.03,127.46,127.56,21031.0,117.9927,118.1403,117.6144,117.7066,21031.0
2018-02-09 11:00:00,127.54,128.19,127.52,127.92,9677.0,117.6882,118.288,117.6697,118.0388,9677.0
2018-02-09 11:05:00,128.0,128.19,127.67,127.76,8234.0,118.1126,118.288,117.8081,117.8912,8234.0
2018-02-09 11:10:00,127.91,128.0,127.68,127.78,5862.0,118.0296,118.1126,117.8174,117.9096,5862.0
2018-02-09 11:15:00,127.73,127.73,127.22,127.47,12469.0,117.8635,117.8635,117.3929,117.6236,12469.0
2018-02-09 11:20:00,127.39,127.61,127.34,127.34,4720.0,117.5498,117.7528,117.5036,117.5036,4720.0
2018-02-09 11:25:00,127.33,127.54,127.33,127.46,6816.0,117.4944,117.6882,117.4944,117.6144,6816.0
2018-02-09 11:30:00,127.56,127.87,127.49,127.66,10078.0,117.7066,117.9927,117.642,117.7989,10078.0
2018-02-09 11:35:00,127.67,127.84,127.64,127.7,5360.0,117.8081,117.965,117.7804,117.8358,5360.0
2018-02-09 11:40:00,127.62,127.76,127.54,127.75,5101.0,117.762,117.8912,117.6882,117.882,5101.0
2018-02-09 11:45:00,127.72,127.87,127.51,127.52,7601.0,117.8543,117.9927,117.6605,117.6697,7601.0
2018-02-09 11:50:00,127.53,127.64,127.45,127.53,6498.0,117.6789,117.7804,117.6051,117.6789,6498.0
2018-02-09 11:55:00,127.53,127.55,127.09,127.17,11712.0,117.6789,117.6974,117.2729,117.3468,11712.0
2018-02-09 12:00:00,127.15,127.24,126.98,127.01,9215.0,117.3283,117.4113,117.1714,117.1991,9215.0
2018-02-09 12:05:00,126.99,127.07,126.48,126.54,15775.0,117.1807,117.2545,116.7101,116.7654,15775.0
2018-02-09 12:10:00,126.48,126.83,126.4,126.47,11429.0,116.7101,117.033,116.6362,116.7008,11429.0
2018-02-09 12:15:00,126.48,126.71,126.43,126.62,9078.0,116.7101,116.9223,116.6639,116.8392,9078.0
2018-02-09 12:20:00,126.58,126.99,126.56,126.65,6889.0,116.8023,117.1807,116.7839,116.8669,6889.0
2018-02-09 12:25:00,126.62,126.71,126.45,126.5,22058.0,116.8392,116.9223,116.6824,116.7285,22058.0
2018-02-09 12:30:00,126.5,126.72,126.49,126.59,10733.0,116.7285,116.9315,116.7193,116.8116,10733.0
2018-02-09 12:35:00,126.54,126.54,126.17,126.29,8592.0,116.7654,116.7654,116.424,116.5347,8592.0
2018-02-09 12:40:00,126.28,126.34,126.12,126.18,10629.0,116.5255,116.5809,116.3779,116.4332,10629.0
2018-02-09 12:45:00,126.18,126.43,126.18,126.37,6734.0,116.4332,116.6639,116.4332,116.6085,6734.0
2018-02-09 12:50:00,126.29,126.62,126.24,126.48,34634.0,116.5347,116.8392,116.4886,116.7101,34634.0
2018-02-09 12:55:00,126.47,127.02,126.47,127.0,21194.0,116.7008,117.2083,116.7008,117.1899,21194.0
2018-02-09 13:00:00,127.0,127.0,126.3,126.46,11118.0,117.1899,117.1899,116.544,116.6916,11118.0
2018-02-09 13:05:00,126.54,126.8,126.4,126.42,12157.0,116.7654,117.0053,116.6362,116.6547,12157.0
2018-02-09 13:10:00,126.38,126.56,126.02,126.23,28871.0,116.6178,116.7839,116.2856,116.4794,28871.0
2018-02-09 13:15:00,126.25,126.37,126.07,126.37,13666.0,116.4978,116.6085,116.3317,116.6085,13666.0
2018-02-09 13:20:00,126.4,126.48,125.86,126.03,20459.0,116.6362,116.7101,116.1379,116.2948,20459.0
2018-02-09 13:25:00,126.05,126.23,125.83,126.05,9886.0,116.3133,116.4794,116.1103,116.3133,9886.0
2018-02-09 13:30:00,126.03,126.27,125.96,126.13,18574.0,116.2948,116.5163,116.2302,116.3871,18574.0
2018-02-09 13:35:00,126.07,126.22,125.84,125.95,29759.0,116.3317,116.4701,116.1195,116.221,29759.0
2018-02-09 13:40:00,125.88,126.29,125.74,126.14,48208.0,116.1564,116.5347,116.0272,116.3963,48208.0
2018-02-09 13:45:00,126.14,126.7,126.14,126.64,13843.0,116.3963,116.9131,116.3963,116.8577,13843.0
2018-02-09 13:50:00,126.52,126.94,126.51,126.82,9920.0,116.747,117.1345,116.7377,117.0238,9920.0
2018-02-09 13:55:00,126.81,127.36,126.7,126.7,5705.0,117.0146,117.5221,116.9131,116.9131,5705.0
2018-02-09 14:00:00,126.75,127.57,126.75,127.28,39085.0,116.9592,117.7159,116.9592,117.4483,39085.0
2018-02-09 14:05:00,127.18,127.49,127.12,127.29,11424.0,117.356,117.642,117.3006,117.4575,11424.0
2018-02-09 14:10:00,127.34,127.75,127.1,127.43,10645.0,117.5036,117.882,117.2822,117.5867,10645.0
2018-02-09 14:15:00,127.44,127.77,127.18,127.54,10863.0,117.5959,117.9004,117.356,117.6882,10863.0
2018-02-09 14:20:00,127.59,128.2,127.58,128.09,41379.0,117.7343,118.2972,117.7251,118.1957,41379.0
2018-02-09 14:25:00,128.12,128.25,127.54,127.54,24492.0,118.2234,118.3433,117.6882,117.6882,24492.0
2018-02-09 14:30:00,127.56,127.71,127.36,127.43,12001.0,117.7066,117.845,117.5221,117.5867,12001.0
2018-02-09 14:35:00,127.39,127.78,127.25,127.71,13208.0,117.5498,117.9096,117.4206,117.845,13208.0
2018-02-09 14:40:00,127.75,127.9,127.5,127.58,14907.0,117.882,118.0204,117.6513,117.7251,14907.0
2018-02-09 14:45:00,127.6,127.86,127.35,127.58,11512.0,117.7435,117.9835,117.5128,117.7251,11512.0
2018-02-09 14:50:00,127.56,127.91,127.52,127.78,9641.0,117.7066,118.0296,117.6697,117.9096,9641.0
2018-02-09 14:55:00,127.75,127.87,127.5,127.71,14370.0,117.882,117.9927,117.6513,117.845,14370.0
2018-02-09 15:00:00,127.68,127.68,127.25,127.31,13723.0,117.8174,117.8174,117.4206,117.4759,13723.0
2018-02-09 15:05:00,127.32,127.46,126.84,127.02,16831.0,117.4852,117.6144,117.0422,117.2083,16831.0
2018-02-09 15:10:00,126.97,127.25,126.75,127.24,17236.0,117.1622,117.4206,116.9592,117.4113,17236.0
2018-02-09 15:15:00,127.28,127.61,127.28,127.58,12682.0,117.4483,117.7528,117.4483,117.7251,12682.0
2018-02-09 15:20:00,127.56,127.86,127.56,127.56,13472.0,117.7066,117.9835,117.7066,117.7066,13472.0
2018-02-09 15:25:00,127.61,128.02,127.47,127.67,16906.0,117.7528,118.1311,117.6236,117.8081,16906.0
2018-02-09 15:30:00,127.7,128.07,127.56,128.02,38575.0,117.8358,118.1772,117.7066,118.1311,38575.0
2018-02-09 15:35:00,128.04,128.15,127.74,128.0,47578.0,118.1495,118.2511,117.8727,118.1126,47578.0
2018-02-09 15:40:00,128.01,128.4,127.99,128.3,32026.0,118.1219,118.4817,118.1034,118.3895,32026.0
2018-02-09 15:45:00,128.37,129.23,128.33,128.93,55854.0,118.4541,119.2476,118.4171,118.9708,55854.0
2018-02-09 15:50:00,128.97,129.41,128.77,128.84,91655.0,119.0077,119.4137,118.8232,118.8878,91655.0
2018-02-09 15:55:00,128.9,129.01,128.17,128.51,130964.0,118.9431,119.0446,118.2695,118.5832,130964.0
2018-02-12 09:30:00,129.24,130.51,129.15,130.27,31796.0,119.2569,120.4288,119.1738,120.2073,31796.0
2018-02-12 09:35:00,130.31,130.85,130.17,130.85,7096.0,120.2442,120.7425,120.115,120.7425,7096.0
2018-02-12 09:40:00,130.86,131.03,130.73,130.73,9196.0,120.7517,120.9086,120.6318,120.6318,9196.0
2018-02-12 09:45:00,130.72,130.82,130.22,130.24,7020.0,120.6225,120.7148,120.1612,120.1796,7020.0
2018-02-12 09:50:00,130.15,130.21,129.88,129.94,5900.0,120.0966,120.1519,119.8474,119.9028,5900.0
2018-02-12 09:55:00,129.86,130.18,129.75,129.81,6425.0,119.829,120.1242,119.7275,119.7828,6425.0
2018-02-12 10:00:00,129.85,130.38,129.85,130.18,9892.0,119.8197,120.3088,119.8197,120.1242,9892.0
2018-02-12 10:05:00,130.23,130.24,129.6,129.6,11208.0,120.1704,120.1796,119.589,119.589,11208.0
2018-02-12 10:10:00,129.64,129.73,129.42,129.53,7020.0,119.626,119.709,119.423,119.5245,7020.0
2018-02-12 10:15:00,129.43,129.52,129.22,129.28,8212.0,119.4322,119.5152,119.2384,119.2938,8212.0
2018-02-12 10:20:00,129.2,129.52,129.03,129.1,10770.0,119.2199,119.5152,119.0631,119.1277,10770.0
2018-02-12 10:25:00,129.09,129.6,129.03,129.54,14883.0,119.1184,119.589,119.0631,119.5337,14883.0
2018-02-12 10:30:00,129.54,129.55,129.1,129.55,11644.0,119.5337,119.5429,119.1277,119.5429,11644.0
2018-02-12 10:35:00,129.63,129.91,129.41,129.48,10368.0,119.6167,119.8751,119.4137,119.4783,10368.0
2018-02-12 10:40:00,129.41,129.47,129.06,129.22,8553.0,119.4137,119.4691,119.0908,119.2384,8553.0
2018-02-12 10:45:00,129.1,129.37,129.06,129.3,8263.0,119.1277,119.3768,119.0908,119.3122,8263.0
2018-02-12 10:50:00,129.3,129.4,129.14,129.32,6221.0,119.3122,119.4045,119.1646,119.3307,6221.0
2018-02-12 10:55:00,129.35,129.45,129.18,129.44,6964.0,119.3584,119.4506,119.2015,119.4414,6964.0
2018-02-12 11:00:00,129.44,129.45,129.01,129.25,13372.0,119.4414,119.4506,119.0446,119.2661,13372.0
2018-02-12 11:05:00,129.34,129.55,129.31,129.52,17027.0,119.3491,119.5429,119.3214,119.5152,17027.0
2018-02-12 11:10:00,129.49,129.71,129.41,129.69,6094.0,119.4875,119.6905,119.4137,119.6721,6094.0
2018-02-12 11:15:00,129.79,129.87,129.54,129.57,9935.0,119.7644,119.8382,119.5337,119.5614,9935.0
2018-02-12 11:20:00,129.66,129.7,129.48,129.61,6520.0,119.6444,119.6813,119.4783,119.5983,6520.0
2018-02-12 11:25:00,129.61,129.73,129.5,129.68,7889.0,119.5983,119.709,119.4968,119.6629,7889.0
2018-02-12 11:30:00,129.64,129.74,129.42,129.64,15515.0,119.626,119.7182,119.423,119.626,15515.0
2018-02-12 11:35:00,129.66,129.7,129.52,129.7,9539.0,119.6444,119.6813,119.5152,119.6813,9539.0
2018-02-12 11:40:00,129.72,129.86,129.68,129.74,7281.0,119.6998,119.829,119.6629,119.7182,7281.0
2018-02-12 11:45:00,129.75,129.95,129.68,129.91,8461.0,119.7275,119.912,119.6629,119.8751,8461.0
2018-02-12 11:50:00,129.91,130.03,129.83,130.03,8383.0,119.8751,119.9858,119.8013,119.9858,8383.0
2018-02-12 11:55:00,130.06,130.44,130.06,130.38,13170.0,120.0135,120.3642,120.0135,120.3088,13170.0
2018-02-12 12:00:00,130.39,130.48,130.33,130.47,9227.0,120.318,120.4011,120.2627,120.3918,9227.0
2018-02-12 12:05:00,130.49,130.59,130.39,130.59,8499.0,120.4103,120.5026,120.318,120.5026,8499.0
2018-02-12 12:10:00,130.62,130.83,130.55,130.83,6004.0,120.5303,120.724,120.4657,120.724,6004.0
2018-02-12 12:15:00,130.84,130.86,130.69,130.78,9332.0,120.7333,120.7517,120.5948,120.6779,9332.0
2018-02-12 12:20:00,130.77,130.8,130.6,130.74,7296.0,120.6687,120.6964,120.5118,120.641,7296.0
2018-02-12 12:25:00,130.74,130.76,130.58,130.58,8000.0,120.641,120.6594,120.4933,120.4933,8000.0
2018-02-12 12:30:00,130.58,130.66,130.54,130.64,7431.0,120.4933,120.5672,120.4564,120.5487,7431.0
2018-02-12 12:35:00,130.64,130.66,130.57,130.66,7400.0,120.5487,120.5672,120.4841,120.5672,7400.0
2018-02-12 12:40:00,130.6,130.69,130.52,130.56,10064.0,120.5118,120.5948,120.438,120.4749,10064.0
2018-02-12 12:45:00,130.58,130.67,130.51,130.55,4374.0,120.4933,120.5764,120.4288,120.4657,4374.0
2018-02-12 12:50:00,130.48,130.76,130.48,130.76,4757.0,120.4011,120.6594,120.4011,120.6594,4757.0
2018-02-12 12:55:00,130.75,130.76,130.65,130.68,7248.0,120.6502,120.6594,120.5579,120.5856,7248.0
2018-02-12 13:00:00,130.7,130.84,130.69,130.81,5000.0,120.6041,120.7333,120.5948,120.7056,5000.0
2018-02-12 13:05:00,130.84,130.84,130.56,130.6,9654.0,120.7333,120.7333,120.4749,120.5118,9654.0
2018-02-12 13:10:00,130.56,130.77,130.56,130.73,11608.0,120.4749,120.6687,120.4749,120.6318,11608.0
2018-02-12 13:15:00,130.68,130.69,130.51,130.54,5114.0,120.5856,120.5948,120.4288,120.4564,5114.0
2018-02-12 13:20:00,130.51,130.54,130.4,130.52,7452.0,120.4288,120.4564,120.3273,120.438,7452.0
2018-02-12 13:25:00,130.5,130.56,130.48,130.52,8802.0,120.4195,120.4749,120.4011,120.438,8802.0
2018-02-12 13:30:00,130.54,130.57,130.46,130.5,5096.0,120.4564,120.4841,120.3826,120.4195,5096.0
2018-02-12 13:35:00,130.46,130.5,130.26,130.31,7154.0,120.3826,120.4195,120.1981,120.2442,7154.0
2018-02-12 13:40:00,130.31,130.31,130.02,130.03,16616.0,120.2442,120.2442,119.9766,119.9858,16616.0
2018-02-12 13:45:00,130.08,130.17,129.99,130.14,8203.0,120.032,120.115,119.9489,120.0873,8203.0
2018-02-12 13:50:00,130.18,130.65,130.16,130.63,9727.0,120.1242,120.5579,120.1058,120.5395,9727.0
2018-02-12 13:55:00,130.58,130.92,130.56,130.72,4255.0,120.4933,120.8071,120.4749,120.6225,4255.0
2018-02-12 14:00:00,130.73,130.75,130.53,130.53,11085.0,120.6318,120.6502,120.4472,120.4472,11085.0
2018-02-12 14:05:00,130.55,130.66,130.44,130.46,7238.0,120.4657,120.5672,120.3642,120.3826,7238.0
2018-02-12 14:10:00,130.51,130.53,130.41,130.43,7648.0,120.4288,120.4472,120.3365,120.3549,7648.0
2018-02-12 14:15:00,130.4,130.44,130.28,130.3,5545.0,120.3273,120.3642,120.2165,120.235,5545.0
2018-02-12 14:20:00,130.32,130.59,130.32,130.48,7894.0,120.2534,120.5026,120.2534,120.4011,7894.0
2018-02-12 14:25:00,130.54,130.69,130.48,130.69,7485.0,120.4564,120.5948,120.4011,120.5948,7485.0
2018-02-12 14:30:00,130.78,130.94,130.71,130.84,7948.0,120.6779,120.8255,120.6133,120.7333,7948.0
2018-02-12 14:35:00,130.86,130.99,130.79,130.86,7293.0,120.7517,120.8717,120.6871,120.7517,7293.0
2018-02-12 14:40:00,130.86,130.91,130.7,130.7,7262.0,120.7517,120.7979,120.6041,120.6041,7262.0
2018-02-12 14:45:00,130.7,130.74,130.52,130.52,8765.0,120.6041,120.641,120.438,120.438,8765.0
2018-02-12 14:50:00,130.52,130.53,130.4,130.49,8523.0,120.438,120.4472,120.3273,120.4103,8523.0
2018-02-12 14:55:00,130.51,130.62,130.5,130.54,9812.0,120.4288,120.5303,120.4195,120.4564,9812.0
2018-02-12 15:00:00,130.54,130.71,130.52,130.71,9747.0,120.4564,120.6133,120.438,120.6133,9747.0
2018-02-12 15:05:00,130.68,130.77,130.66,130.66,8352.0,120.5856,120.6687,120.5672,120.5672,8352.0
2018-02-12 15:10:00,130.66,130.95,130.6,130.9,11879.0,120.5672,120.8348,120.5118,120.7886,11879.0
2018-02-12 15:15:00,130.9,130.92,130.79,130.79,10123.0,120.7886,120.8071,120.6871,120.6871,10123.0
2018-02-12 15:20:00,130.83,130.98,130.81,130.87,11503.0,120.724,120.8624,120.7056,120.7609,11503.0
2018-02-12 15:25:00,130.86,130.9,130.63,130.64,13546.0,120.7517,120.7886,120.5395,120.5487,13546.0
2018-02-12 15:30:00,130.68,130.78,130.5,130.63,16223.0,120.5856,120.6779,120.4195,120.5395,16223.0
2018-02-12 15:35:00,130.65,130.72,130.25,130.4,13501.0,120.5579,120.6225,120.1888,120.3273,13501.0
2018-02-12 15:40:00,130.41,130.62,130.41,130.58,26722.0,120.3365,120.5303,120.3365,120.4933,26722.0
2018-02-12 15:45:00,130.53,130.56,129.9,130.14,41695.0,120.4472,120.4749,119.8659,120.0873,41695.0
2018-02-12 15:50:00,130.13,130.48,130.1,130.32,39405.0,120.0781,120.4011,120.0504,120.2534,39405.0
2018-02-12 15:55:00,130.31,130.35,130.01,130.12,82418.0,120.2442,120.2811,119.9674,120.0689,82418.0
2018-02-13 09:30:00,129.09,129.45,128.55,128.64,58615.0,119.1184,119.4506,118.6202,118.7032,58615.0
2018-02-13 09:35:00,128.64,128.64,127.55,127.81,35979.0,118.7032,118.7032,117.6974,117.9373,35979.0
2018-02-13 09:40:00,127.75,128.58,127.19,128.5,46545.0,117.882,118.6478,117.3652,118.574,46545.0
2018-02-13 09:45:00,128.51,128.59,127.94,127.94,41527.0,118.5832,118.6571,118.0573,118.0573,41527.0
2018-02-13 09:50:00,127.93,128.21,127.81,127.89,18235.0,118.048,118.3064,117.9373,118.0111,18235.0
2018-02-13 09:55:00,127.97,127.98,127.19,127.58,44286.0,118.085,118.0942,117.3652,117.7251,44286.0
2018-02-13 10:00:00,127.58,127.96,127.56,127.72,18432.0,117.7251,118.0757,117.7066,117.8543,18432.0
2018-02-13 10:05:00,127.72,127.83,127.38,127.42,20280.0,117.8543,117.9558,117.5405,117.5774,20280.0
2018-02-13 10:10:00,127.48,128.13,127.44,128.03,19312.0,117.6328,118.2326,117.5959,118.1403,19312.0
2018-02-13 10:15:00,128.0,128.26,127.95,128.23,11725.0,118.1126,118.3526,118.0665,118.3249,11725.0
2018-02-13 10:20:00,128.28,128.53,128.11,128.11,21534.0,118.371,118.6017,118.2141,118.2141,21534.0
2018-02-13 10:25:00,128.12,128.18,127.89,127.9,15325.0,118.2234,118.2787,118.0111,118.0204,15325.0
2018-02-13 10:30:00,127.88,128.07,127.83,128.02,14422.0,118.0019,118.1772,117.9558,118.1311,14422.0
2018-02-13 10:35:00,128.02,128.43,128.02,128.22,12108.0,118.1311,118.5094,118.1311,118.3156,12108.0
2018-02-13 10:40:00,128.26,128.43,128.21,128.39,10659.0,118.3526,118.5094,118.3064,118.4725,10659.0
2018-02-13 10:45:00,128.43,129.02,128.41,128.96,15683.0,118.5094,119.0538,118.491,118.9985,15683.0
2018-02-13 10:50:00,128.97,128.97,128.67,128.78,6260.0,119.0077,119.0077,118.7309,118.8324,6260.0
2018-02-13 10:55:00,128.79,128.86,128.69,128.74,5500.0,118.8416,118.9062,118.7493,118.7955,5500.0
2018-02-13 11:00:00,128.64,128.64,128.48,128.48,7188.0,118.7032,118.7032,118.5556,118.5556,7188.0
2018-02-13 11:05:00,128.45,128.5,128.3,128.3,9987.0,118.5279,118.574,118.3895,118.3895,9987.0
2018-02-13 11:10:00,128.3,128.5,128.27,128.38,14147.0,118.3895,118.574,118.3618,118.4633,14147.0
2018-02-13 11:15:00,128.38,128.4,128.24,128.36,6203.0,118.4633,118.4817,118.3341,118.4448,6203.0
2018-02-13 11:20:00,128.38,128.5,128.26,128.5,8673.0,118.4633,118.574,118.3526,118.574,8673.0
2018-02-13 11:25:00,128.56,128.65,128.34,128.5,6676.0,118.6294,118.7124,118.4264,118.574,6676.0
2018-02-13 11:30:00,128.53,128.63,128.45,128.5,4889.0,118.6017,118.694,118.5279,118.574,4889.0
2018-02-13 11:35:00,128.5,128.57,128.44,128.57,8449.0,118.574,118.6386,118.5187,118.6386,8449.0
2018-02-13 11:40:00,128.49,128.69,128.49,128.66,6658.0,118.5648,118.7493,118.5648,118.7217,6658.0
2018-02-13 11:45:00,128.68,128.87,128.64,128.75,6157.0,118.7401,118.9154,118.7032,118.8047,6157.0
2018-02-13 11:50:00,128.74,129.01,128.74,128.98,5357.0,118.7955,119.0446,118.7955,119.0169,5357.0
2018-02-13 11:55:00,128.99,129.11,128.99,129.08,5916.0,119.0262,119.1369,119.0262,119.1092,5916.0
2018-02-13 12:00:00,129.08,129.15,128.97,128.97,8881.0,119.1092,119.1738,119.0077,119.0077,8881.0
2018-02-13 12:05:00,128.99,129.04,128.93,128.94,4729.0,119.0262,119.0723,118.9708,118.98,4729.0
2018-02-13 12:10:00,128.96,129.13,128.94,129.13,4906.0,118.9985,119.1554,118.98,119.1554,4906.0
2018-02-13 12:15:00,129.13,129.13,129.04,129.04,4675.0,119.1554,119.1554,119.0723,119.0723,4675.0
2018-02-13 12:20:00,129.06,129.08,128.96,128.96,12640.0,119.0908,119.1092,118.9985,118.9985,12640.0
2018-02-13 12:25:00,128.94,128.98,128.91,128.92,5174.0,118.98,119.0169,118.9523,118.9616,5174.0
2018-02-13 12:30:00,128.91,129.02,128.91,128.97,6028.0,118.9523,119.0538,118.9523,119.0077,6028.0
2018-02-13 12:35:00,129.0,129.05,128.96,129.05,4469.0,119.0354,119.0815,118.9985,119.0815,4469.0
2018-02-13 12:40:00,129.05,129.19,129.04,129.19,4501.0,119.0815,119.2107,119.0723,119.2107,4501.0
2018-02-13 12:45:00,129.22,129.24,129.16,129.18,7394.0,119.2384,119.2569,119.183,119.2015,7394.0
2018-02-13 12:50:00,129.22,129.28,129.19,129.24,4464.0,119.2384,119.2938,119.2107,119.2569,4464.0
2018-02-13 12:55:00,129.22,129.22,129.13,129.13,3300.0,119.2384,119.2384,119.1554,119.1554,3300.0
2018-02-13 13:00:00,129.16,129.2,129.12,129.16,4682.0,119.183,119.2199,119.1461,119.183,4682.0
2018-02-13 13:05:00,129.17,129.25,129.13,129.25,5052.0,119.1923,119.2661,119.1554,119.2661,5052.0
2018-02-13 13:10:00,129.29,129.48,129.26,129.47,4206.0,119.303,119.4783,119.2753,119.4691,4206.0
2018-02-13 13:15:00,129.54,129.61,129.48,129.59,7235.0,119.5337,119.5983,119.4783,119.5798,7235.0
2018-02-13 13:20:00,129.6,129.74,129.6,129.68,3815.0,119.589,119.7182,119.589,119.6629,3815.0
2018-02-13 13:25:00,129.68,129.7,129.59,129.64,5016.0,119.6629,119.6813,119.5798,119.626,5016.0
2018-02-13 13:30:00,129.68,129.69,129.61,129.63,6879.0,119.6629,119.6721,119.5983,119.6167,6879.0
2018-02-13 13:35:00,129.66,129.97,129.63,129.97,3985.0,119.6444,119.9305,119.6167,119.9305,3985.0
2018-02-13 13:40:00,129.92,129.96,129.82,129.82,9662.0,119.8843,119.9212,119.7921,119.7921,9662.0
2018-02-13 13:45:00,129.8,129.83,129.76,129.79,7472.0,119.7736,119.8013,119.7367,119.7644,7472.0
2018-02-13 13:50:00,129.78,129.79,129.67,129.67,5296.0,119.7551,119.7644,119.6536,119.6536,5296.0
2018-02-13 13:55:00,129.67,129.7,129.6,129.62,3848.0,119.6536,119.6813,119.589,119.6075,3848.0
2018-02-13 14:00:00,129.64,129.64,129.53,129.53,5910.0,119.626,119.626,119.5245,119.5245,5910.0
2018-02-13 14:05:00,129.55,129.56,129.46,129.52,8103.0,119.5429,119.5521,119.4599,119.5152,8103.0
2018-02-13 14:10:00,129.51,129.63,129.51,129.57,9883.0,119.506,119.6167,119.506,119.5614,9883.0
2018-02-13 14:15:00,129.55,129.59,129.44,129.45,4324.0,119.5429,119.5798,119.4414,119.4506,4324.0
2018-02-13 14:20:00,129.45,129.53,129.43,129.44,7665.0,119.4506,119.5245,119.4322,119.4414,7665.0
2018-02-13 14:25:00,129.44,129.46,129.38,129.42,8268.0,119.4414,119.4599,119.386,119.423,8268.0
2018-02-13 14:30:00,129.42,129.45,129.36,129.43,6711.0,119.423,119.4506,119.3676,119.4322,6711.0
2018-02-13 14:35:00,129.46,129.56,129.45,129.51,6534.0,119.4599,119.5521,119.4506,119.506,6534.0
2018-02-13 14:40:00,129.5,129.55,129.45,129.55,5644.0,119.4968,119.5429,119.4506,119.5429,5644.0
2018-02-13 14:45:00,129.53,129.57,129.49,129.51,7487.0,119.5245,119.5614,119.4875,119.506,7487.0
2018-02-13 14:50:00,129.51,129.58,129.5,129.58,7787.0,119.506,119.5706,119.4968,119.5706,7787.0
2018-02-13 14:55:00,129.57,129.71,129.57,129.71,7158.0,119.5614,119.6905,119.5614,119.6905,7158.0
2018-02-13 15:00:00,129.71,129.71,129.58,129.59,9930.0,119.6905,119.6905,119.5706,119.5798,9930.0
2018-02-13 15:05:00,129.55,129.63,129.55,129.61,9631.0,119.5429,119.6167,119.5429,119.5983,9631.0
2018-02-13 15:10:00,129.61,129.77,129.49,129.76,11424.0,119.5983,119.7459,119.4875,119.7367,11424.0
2018-02-13 15:15:00,129.76,129.87,129.74,129.84,8855.0,119.7367,119.8382,119.7182,119.8105,8855.0
2018-02-13 15:20:00,129.82,129.83,129.59,129.6,23149.0,119.7921,119.8013,119.5798,119.589,23149.0
2018-02-13 15:25:00,129.6,129.63,129.5,129.62,19217.0,119.589,119.6167,119.4968,119.6075,19217.0
2018-02-13 15:30:00,129.62,129.62,129.4,129.5,25417.0,119.6075,119.6075,119.4045,119.4968,25417.0
2018-02-13 15:35:00,129.47,129.63,129.47,129.58,28047.0,119.4691,119.6167,119.4691,119.5706,28047.0
2018-02-13 15:40:00,129.58,129.58,129.25,129.29,25725.0,119.5706,119.5706,119.2661,119.303,25725.0
2018-02-13 15:45:00,129.27,129.44,129.25,129.4,34479.0,119.2845,119.4414,119.2661,119.4045,34479.0
2018-02-13 15:50:00,129.4,129.44,129.33,129.4,32925.0,119.4045,119.4414,119.3399,119.4045,32925.0
2018-02-13 15:55:00,129.4,129.41,129.2,129.35,70455.0,119.4045,119.4137,119.2199,119.3584,70455.0
2018-02-14 09:30:00,128.48,128.84,128.1,128.59,29722.0,118.5556,118.8878,118.2049,118.6571,29722.0
2018-02-14 09:35:00,128.59,128.76,128.23,128.6,5855.0,118.6571,118.8139,118.3249,118.6663,5855.0
2018-02-14 09:40:00,128.6,128.62,128.28,128.4,8619.0,118.6663,118.6847,118.371,118.4817,8619.0
2018-02-14 09:45:00,128.5,128.61,128.14,128.61,14640.0,118.574,118.6755,118.2418,118.6755,14640.0
2018-02-14 09:50:00,128.62,128.87,128.51,128.83,4320.0,118.6847,118.9154,118.5832,118.8785,4320.0
2018-02-14 09:55:00,128.88,129.03,128.45,128.63,11594.0,118.9247,119.0631,118.5279,118.694,11594.0
2018-02-14 10:00:00,128.59,128.7,128.53,128.61,11260.0,118.6571,118.7586,118.6017,118.6755,11260.0
2018-02-14 10:05:00,128.59,128.98,128.57,128.97,12054.0,118.6571,119.0169,118.6386,119.0077,12054.0
2018-02-14 10:10:00,129.13,129.39,129.09,129.32,13655.0,119.1554,119.3953,119.1184,119.3307,13655.0
2018-02-14 10:15:00,129.33,129.43,129.15,129.43,7496.0,119.3399,119.4322,119.1738,119.4322,7496.0
2018-02-14 10:20:00,129.41,129.75,129.4,129.52,12226.0,119.4137,119.7275,119.4045,119.5152,12226.0
2018-02-14 10:25:00,129.48,129.58,129.31,129.34,6643.0,119.4783,119.5706,119.3214,119.3491,6643.0
2018-02-14 10:30:00,129.38,129.6,129.36,129.43,8454.0,119.386,119.589,119.3676,119.4322,8454.0
2018-02-14 10:35:00,129.5,129.66,129.32,129.66,13514.0,119.4968,119.6444,119.3307,119.6444,13514.0
2018-02-14 10:40:00,129.61,129.65,129.26,129.26,9946.0,119.5983,119.6352,119.2753,119.2753,9946.0
2018-02-14 10:45:00,129.28,129.33,128.95,128.96,16124.0,119.2938,119.3399,118.9893,118.9985,16124.0
2018-02-14 10:50:00,129.01,129.11,129.0,129.05,10314.0,119.0446,119.1369,119.0354,119.0815,10314.0
2018-02-14 10:55:00,129.02,129.02,128.85,128.91,13996.0,119.0538,119.0538,118.897,118.9523,13996.0
2018-02-14 11:00:00,128.91,129.1,128.9,128.92,9032.0,118.9523,119.1277,118.9431,118.9616,9032.0
2018-02-14 11:05:00,128.93,128.99,128.87,128.89,11319.0,118.9708,119.0262,118.9154,118.9339,11319.0
2018-02-14 11:10:00,128.91,129.21,128.89,129.17,13459.0,118.9523,119.2292,118.9339,119.1923,13459.0
2018-02-14 11:15:00,129.19,129.28,129.07,129.08,13129.0,119.2107,119.2938,119.1,119.1092,13129.0
2018-02-14 11:20:00,129.09,129.12,128.93,129.06,5964.0,119.1184,119.1461,118.9708,119.0908,5964.0
2018-02-14 11:25:00,129.06,129.13,128.97,129.05,8692.0,119.0908,119.1554,119.0077,119.0815,8692.0
2018-02-14 11:30:00,129.09,129.23,129.05,129.19,12742.0,119.1184,119.2476,119.0815,119.2107,12742.0
2018-02-14 11:35:00,129.17,129.21,128.99,129.17,13190.0,119.1923,119.2292,119.0262,119.1923,13190.0
2018-02-14 11:40:00,129.14,129.37,129.11,129.34,9568.0,119.1646,119.3768,119.1369,119.3491,9568.0
2018-02-14 11:45:00,129.34,129.34,128.93,128.94,8254.0,119.3491,119.3491,118.9708,118.98,8254.0
2018-02-14 11:50:00,128.9,129.03,128.81,129.03,7686.0,118.9431,119.0631,118.8601,119.0631,7686.0
2018-02-14 11:55:00,129.04,129.12,128.96,129.01,7771.0,119.0723,119.1461,118.9985,119.0446,7771.0
2018-02-14 12:00:00,129.01,129.2,129.01,129.14,7112.0,119.0446,119.2199,119.0446,119.1646,7112.0
2018-02-14 12:05:00,129.16,129.16,128.85,128.85,6897.0,119.183,119.183,118.897,118.897,6897.0
2018-02-14 12:10:00,128.91,128.93,128.83,128.87,6980.0,118.9523,118.9708,118.8785,118.9154,6980.0
2018-02-14 12:15:00,128.88,128.88,128.76,128.76,5479.0,118.9247,118.9247,118.8139,118.8139,5479.0
2018-02-14 12:20:00,128.77,128.98,128.77,128.98,7209.0,118.8232,119.0169,118.8232,119.0169,7209.0
2018-02-14 12:25:00,128.96,129.21,128.93,129.17,8822.0,118.9985,119.2292,118.9708,119.1923,8822.0
2018-02-14 12:30:00,129.16,129.17,129.03,129.12,2800.0,119.183,119.1923,119.0631,119.1461,2800.0
2018-02-14 12:35:00,129.11,129.14,129.08,129.08,5518.0,119.1369,119.1646,119.1092,119.1092,5518.0
2018-02-14 12:40:00,129.05,129.1,128.98,128.99,6209.0,119.0815,119.1277,119.0169,119.0262,6209.0
2018-02-14 12:45:00,128.99,129.08,128.98,129.04,7209.0,119.0262,119.1092,119.0169,119.0723,7209.0
2018-02-14 12:50:00,129.0,129.32,128.97,129.32,6510.0,119.0354,119.3307,119.0077,119.3307,6510.0
2018-02-14 12:55:00,129.31,129.46,129.28,129.46,4001.0,119.3214,119.4599,119.2938,119.4599,4001.0
2018-02-14 13:00:00,129.43,129.72,129.42,129.69,10070.0,119.4322,119.6998,119.423,119.6721,10070.0
2018-02-14 13:05:00,129.67,129.79,129.67,129.68,7063.0,119.6536,119.7644,119.6536,119.6629,7063.0
2018-02-14 13:10:00,129.71,129.89,129.69,129.77,6060.0,119.6905,119.8566,119.6721,119.7459,6060.0
2018-02-14 13:15:00,129.76,129.85,129.67,129.71,2401.0,119.7367,119.8197,119.6536,119.6905,2401.0
2018-02-14 13:20:00,129.75,130.0,129.75,129.84,6548.0,119.7275,119.9581,119.7275,119.8105,6548.0
2018-02-14 13:25:00,129.83,129.84,129.73,129.76,5226.0,119.8013,119.8105,119.709,119.7367,5226.0
2018-02-14 13:30:00,129.75,129.86,129.74,129.84,6308.0,119.7275,119.829,119.7182,119.8105,6308.0
2018-02-14 13:35:00,129.82,129.95,129.81,129.89,7123.0,119.7921,119.912,119.7828,119.8566,7123.0
2018-02-14 13:40:00,129.89,130.03,129.88,130.03,7985.0,119.8566,119.9858,119.8474,119.9858,7985.0
2018-02-14 13:45:00,130.08,130.12,129.94,130.12,6358.0,120.032,120.0689,119.9028,120.0689,6358.0
2018-02-14 13:50:00,130.08,130.13,129.99,130.03,5201.0,120.032,120.0781,119.9489,119.9858,5201.0
2018-02-14 13:55:00,130.01,130.06,129.93,129.95,18743.0,119.9674,120.0135,119.8936,119.912,18743.0
2018-02-14 14:00:00,129.97,130.12,129.97,130.08,5407.0,119.9305,120.0689,119.9305,120.032,5407.0
2018-02-14 14:05:00,130.1,130.11,130.02,130.09,4716.0,120.0504,120.0597,119.9766,120.0412,4716.0
2018-02-14 14:10:00,130.09,130.12,129.99,130.06,4803.0,120.0412,120.0689,119.9489,120.0135,4803.0
2018-02-14 14:15:00,130.06,130.09,129.95,130.09,10453.0,120.0135,120.0412,119.912,120.0412,10453.0
2018-02-14 14:20:00,130.1,130.19,130.07,130.08,5629.0,120.0504,120.1335,120.0227,120.032,5629.0
2018-02-14 14:25:00,130.07,130.07,129.94,129.99,7049.0,120.0227,120.0227,119.9028,119.9489,7049.0
2018-02-14 14:30:00,129.98,130.05,129.97,130.05,6019.0,119.9397,120.0043,119.9305,120.0043,6019.0
2018-02-14 14:35:00,130.04,130.2,130.04,130.14,8447.0,119.9951,120.1427,119.9951,120.0873,8447.0
2018-02-14 14:40:00,130.16,130.2,130.03,130.03,5139.0,120.1058,120.1427,119.9858,119.9858,5139.0
2018-02-14 14:45:00,130.05,130.15,129.98,130.15,9380.0,120.0043,120.0966,119.9397,120.0966,9380.0
2018-02-14 14:50:00,130.2,130.33,130.15,130.31,12086.0,120.1427,120.2627,120.0966,120.2442,12086.0
2018-02-14 14:55:00,130.31,130.33,130.23,130.25,7233.0,120.2442,120.2627,120.1704,120.1888,7233.0
2018-02-14 15:00:00,130.24,130.38,130.24,130.31,8119.0,120.1796,120.3088,120.1796,120.2442,8119.0
2018-02-14 15:05:00,130.28,130.41,130.27,130.33,7932.0,120.2165,120.3365,120.2073,120.2627,7932.0
2018-02-14 15:10:00,130.35,130.35,130.21,130.26,8824.0,120.2811,120.2811,120.1519,120.1981,8824.0
2018-02-14 15:15:00,130.24,130.3,130.2,130.23,9107.0,120.1796,120.235,120.1427,120.1704,9107.0
2018-02-14 15:20:00,130.24,130.24,129.97,129.98,16395.0,120.1796,120.1796,119.9305,119.9397,16395.0
2018-02-14 15:25:00,129.98,130.11,129.98,129.99,14605.0,119.9397,120.0597,119.9397,119.9489,14605.0
2018-02-14 15:30:00,130.0,130.08,129.98,129.99,21913.0,119.9581,120.032,119.9397,119.9489,21913.0
2018-02-14 15:35:00,130.01,130.09,129.99,130.03,20169.0,119.9674,120.0412,119.9489,119.9858,20169.0
2018-02-14 15:40:00,130.03,130.05,129.9,129.9,24740.0,119.9858,120.0043,119.8659,119.8659,24740.0
2018-02-14 15:45:00,129.89,130.06,129.86,129.94,39120.0,119.8566,120.0135,119.829,119.9028,39120.0
2018-02-14 15:50:00,129.93,130.0,129.79,129.8,44799.0,119.8936,119.9581,119.7644,119.7736,44799.0
2018-02-14 15:55:00,129.8,129.85,129.68,129.82,83458.0,119.7736,119.8197,119.6629,119.7921,83458.0
2018-02-15 09:30:00,130.68,130.95,130.33,130.42,41977.0,120.5856,120.8348,120.2627,120.3457,41977.0
2018-02-15 09:35:00,130.53,131.25,130.53,131.25,40396.0,120.4472,121.1116,120.4472,121.1116,40396.0
2018-02-15 09:40:00,131.16,131.16,130.7,130.7,4783.0,121.0285,121.0285,120.6041,120.6041,4783.0
2018-02-15 09:45:00,130.72,130.82,130.56,130.63,10111.0,120.6225,120.7148,120.4749,120.5395,10111.0
2018-02-15 09:50:00,130.64,130.85,130.41,130.76,24392.0,120.5487,120.7425,120.3365,120.6594,24392.0
2018-02-15 09:55:00,130.83,130.9,130.71,130.9,15636.0,120.724,120.7886,120.6133,120.7886,15636.0
2018-02-15 10:00:00,130.89,130.89,130.79,130.85,4368.0,120.7794,120.7794,120.6871,120.7425,4368.0
2018-02-15 10:05:00,130.88,130.96,130.79,130.81,7459.0,120.7702,120.844,120.6871,120.7056,7459.0
2018-02-15 10:10:00,130.8,130.91,130.66,130.78,13792.0,120.6964,120.7979,120.5672,120.6779,13792.0
2018-02-15 10:15:00,130.78,130.88,130.66,130.88,7075.0,120.6779,120.7702,120.5672,120.7702,7075.0
2018-02-15 10:20:00,130.96,130.97,130.72,130.72,4309.0,120.844,120.8532,120.6225,120.6225,4309.0
2018-02-15 10:25:00,130.72,130.86,130.7,130.7,5326.0,120.6225,120.7517,120.6041,120.6041,5326.0
2018-02-15 10:30:00,130.7,130.92,130.7,130.78,7897.0,120.6041,120.8071,120.6041,120.6779,7897.0
2018-02-15 10:35:00,130.8,130.9,130.76,130.82,59523.0,120.6964,120.7886,120.6594,120.7148,59523.0
2018-02-15 10:40:00,130.83,130.89,130.69,130.75,11822.0,120.724,120.7794,120.5948,120.6502,11822.0
2018-02-15 10:45:00,130.76,130.93,130.73,130.87,8422.0,120.6594,120.8163,120.6318,120.7609,8422.0
2018-02-15 10:50:00,130.84,130.88,130.67,130.71,16221.0,120.7333,120.7702,120.5764,120.6133,16221.0
2018-02-15 10:55:00,130.73,130.8,130.6,130.71,26262.0,120.6318,120.6964,120.5118,120.6133,26262.0
2018-02-15 11:00:00,130.72,130.89,130.61,130.71,19391.0,120.6225,120.7794,120.521,120.6133,19391.0
2018-02-15 11:05:00,130.67,130.81,130.66,130.79,8894.0,120.5764,120.7056,120.5672,120.6871,8894.0
2018-02-15 11:10:00,130.77,130.82,130.74,130.77,4733.0,120.6687,120.7148,120.641,120.6687,4733.0
2018-02-15 11:15:00,130.81,130.82,130.66,130.73,36467.0,120.7056,120.7148,120.5672,120.6318,36467.0
2018-02-15 11:20:00,130.77,130.88,130.77,130.8,4809.0,120.6687,120.7702,120.6687,120.6964,4809.0
2018-02-15 11:25:00,130.83,131.05,130.75,131.01,9932.0,120.724,120.927,120.6502,120.8901,9932.0
2018-02-15 11:30:00,130.97,131.01,130.89,130.92,5642.0,120.8532,120.8901,120.7794,120.8071,5642.0
2018-02-15 11:35:00,130.97,130.97,130.81,130.83,5903.0,120.8532,120.8532,120.7056,120.724,5903.0
2018-02-15 11:40:00,130.81,131.0,130.81,131.0,3400.0,120.7056,120.8809,120.7056,120.8809,3400.0
2018-02-15 11:45:00,131.0,131.04,130.96,130.99,5146.0,120.8809,120.9178,120.844,120.8717,5146.0
2018-02-15 11:50:00,131.0,131.05,130.94,130.99,6993.0,120.8809,120.927,120.8255,120.8717,6993.0
2018-02-15 11:55:00,130.99,130.99,130.85,130.97,5625.0,120.8717,120.8717,120.7425,120.8532,5625.0
2018-02-15 12:00:00,130.94,131.01,130.93,130.95,4720.0,120.8255,120.8901,120.8163,120.8348,4720.0
2018-02-15 12:05:00,130.92,131.01,130.86,130.97,13325.0,120.8071,120.8901,120.7517,120.8532,13325.0
2018-02-15 12:10:00,130.99,131.09,130.98,130.99,7677.0,120.8717,120.964,120.8624,120.8717,7677.0
2018-02-15 12:15:00,130.98,131.13,130.98,131.1,6131.0,120.8624,121.0009,120.8624,120.9732,6131.0
2018-02-15 12:20:00,131.1,131.1,130.9,130.98,5222.0,120.9732,120.9732,120.7886,120.8624,5222.0
2018-02-15 12:25:00,130.94,131.04,130.94,131.04,1609.0,120.8255,120.9178,120.8255,120.9178,1609.0
2018-02-15 12:30:00,131.04,131.15,131.04,131.05,5813.0,120.9178,121.0193,120.9178,120.927,5813.0
2018-02-15 12:35:00,131.04,131.06,130.93,131.02,8180.0,120.9178,120.9363,120.8163,120.8994,8180.0
2018-02-15 12:40:00,131.03,131.07,130.94,130.94,5998.0,120.9086,120.9455,120.8255,120.8255,5998.0
2018-02-15 12:45:00,130.92,131.04,130.92,131.04,4565.0,120.8071,120.9178,120.8071,120.9178,4565.0
2018-02-15 12:50:00,131.08,131.08,130.99,130.99,7068.0,120.9547,120.9547,120.8717,120.8717,7068.0
2018-02-15 12:55:00,130.95,131.05,130.95,131.02,4569.0,120.8348,120.927,120.8348,120.8994,4569.0
2018-02-15 13:00:00,131.07,131.25,131.07,131.24,4400.0,120.9455,121.1116,120.9455,121.1024,4400.0
2018-02-15 13:05:00,131.25,131.36,131.24,131.36,3730.0,121.1116,121.2131,121.1024,121.2131,3730.0
2018-02-15 13:10:00,131.33,131.52,131.33,131.47,5838.0,121.1854,121.3607,121.1854,121.3146,5838.0
2018-02-15 13:15:00,131.48,131.53,131.46,131.5,5910.0,121.3238,121.37,121.3054,121.3423,5910.0
2018-02-15 13:20:00,131.49,131.51,131.43,131.5,4176.0,121.3331,121.3515,121.2777,121.3423,4176.0
2018-02-15 13:25:00,131.48,131.51,131.34,131.37,4720.0,121.3238,121.3515,121.1946,121.2223,4720.0
2018-02-15 13:30:00,131.36,131.36,131.25,131.25,11200.0,121.2131,121.2131,121.1116,121.1116,11200.0
2018-02-15 13:35:00,131.28,131.33,131.2,131.28,4714.0,121.1393,121.1854,121.0655,121.1393,4714.0
2018-02-15 13:40:00,131.28,131.46,131.28,131.46,5113.0,121.1393,121.3054,121.1393,121.3054,5113.0
2018-02-15 13:45:00,131.41,131.63,131.41,131.63,15789.0,121.2592,121.4622,121.2592,121.4622,15789.0
2018-02-15 13:50:00,131.56,131.58,131.32,131.34,7089.0,121.3976,121.4161,121.1762,121.1946,7089.0
2018-02-15 13:55:00,131.37,131.47,131.35,131.41,7276.0,121.2223,121.3146,121.2039,121.2592,7276.0
2018-02-15 14:00:00,131.46,131.52,131.31,131.42,6565.0,121.3054,121.3607,121.167,121.2685,6565.0
2018-02-15 14:05:00,131.4,131.49,131.4,131.46,4232.0,121.25,121.3331,121.25,121.3054,4232.0
2018-02-15 14:10:00,131.44,131.5,131.38,131.46,9263.0,121.2869,121.3423,121.2316,121.3054,9263.0
2018-02-15 14:15:00,131.45,131.5,131.36,131.47,16558.0,121.2961,121.3423,121.2131,121.3146,16558.0
2018-02-15 14:20:00,131.47,131.52,131.39,131.43,9683.0,121.3146,121.3607,121.2408,121.2777,9683.0
2018-02-15 14:25:00,131.44,131.57,131.42,131.57,7463.0,121.2869,121.4069,121.2685,121.4069,7463.0
2018-02-15 14:30:00,131.56,131.6,131.47,131.51,7255.0,121.3976,121.4346,121.3146,121.3515,7255.0
2018-02-15 14:35:00,131.52,131.58,131.48,131.56,24805.0,121.3607,121.4161,121.3238,121.3976,24805.0
2018-02-15 14:40:00,131.57,131.61,131.56,131.56,9066.0,121.4069,121.4438,121.3976,121.3976,9066.0
2018-02-15 14:45:00,131.55,131.55,131.49,131.49,9420.0,121.3884,121.3884,121.3331,121.3331,9420.0
2018-02-15 14:50:00,131.48,131.49,131.38,131.42,6627.0,121.3238,121.3331,121.2316,121.2685,6627.0
2018-02-15 14:55:00,131.41,131.49,131.41,131.42,4897.0,121.2592,121.3331,121.2592,121.2685,4897.0
2018-02-15 15:00:00,131.44,131.59,131.43,131.52,15756.0,121.2869,121.4253,121.2777,121.3607,15756.0
2018-02-15 15:05:00,131.51,131.54,131.43,131.47,13536.0,121.3515,121.3792,121.2777,121.3146,13536.0
2018-02-15 15:10:00,131.46,131.52,131.45,131.49,26388.0,121.3054,121.3607,121.2961,121.3331,26388.0
2018-02-15 15:15:00,131.51,131.53,131.48,131.5,7459.0,121.3515,121.37,121.3238,121.3423,7459.0
2018-02-15 15:20:00,131.51,131.51,131.45,131.48,11037.0,121.3515,121.3515,121.2961,121.3238,11037.0
2018-02-15 15:25:00,131.5,131.53,131.39,131.4,9586.0,121.3423,121.37,121.2408,121.25,9586.0
2018-02-15 15:30:00,131.39,131.42,131.32,131.32,17131.0,121.2408,121.2685,121.1762,121.1762,17131.0
2018-02-15 15:35:00,131.29,131.46,131.23,131.45,17803.0,121.1485,121.3054,121.0931,121.2961,17803.0
2018-02-15 15:40:00,131.46,131.56,131.42,131.47,119121.0,121.3054,121.3976,121.2685,121.3146,119121.0
2018-02-15 15:45:00,131.47,131.68,131.47,131.68,32676.0,121.3146,121.5084,121.3146,121.5084,32676.0
2018-02-15 15:50:00,131.67,131.7,131.59,131.61,35129.0,121.4991,121.5268,121.4253,121.4438,35129.0
2018-02-15 15:55:00,131.62,131.76,131.6,131.76,93524.0,121.453,121.5822,121.4346,121.5822,93524.0
2018-02-16 09:30:00,131.22,131.74,131.16,131.26,76562.0,121.0839,121.5637,121.0285,121.1208,76562.0
2018-02-16 09:35:00,131.36,131.5,131.27,131.37,8551.0,121.2131,121.3423,121.13,121.2223,8551.0
2018-02-16 09:40:00,131.37,131.39,131.01,131.18,7035.0,121.2223,121.2408,120.8901,121.047,7035.0
2018-02-16 09:45:00,131.12,131.37,131.01,131.23,7931.0,120.9916,121.2223,120.8901,121.0931,7931.0
2018-02-16 09:50:00,131.28,131.43,131.24,131.32,7543.0,121.1393,121.2777,121.1024,121.1762,7543.0
2018-02-16 09:55:00,131.26,131.34,131.05,131.05,5073.0,121.1208,121.1946,120.927,120.927,5073.0
2018-02-16 10:00:00,131.09,131.17,130.97,131.07,10965.0,120.964,121.0378,120.8532,120.9455,10965.0
2018-02-16 10:05:00,131.02,131.25,130.96,131.19,6301.0,120.8994,121.1116,120.844,121.0562,6301.0
2018-02-16 10:10:00,131.17,131.27,130.95,131.15,10426.0,121.0378,121.13,120.8348,121.0193,10426.0
2018-02-16 10:15:00,131.2,131.7,131.2,131.67,15021.0,121.0655,121.5268,121.0655,121.4991,15021.0
2018-02-16 10:20:00,131.72,131.77,131.52,131.52,22710.0,121.5453,121.5914,121.3607,121.3607,22710.0
2018-02-16 10:25:00,131.54,131.71,131.52,131.55,16173.0,121.3792,121.5361,121.3607,121.3884,16173.0
2018-02-16 10:30:00,131.55,131.71,131.51,131.71,20465.0,121.3884,121.5361,121.3515,121.5361,20465.0
2018-02-16 10:35:00,131.7,132.02,131.7,131.9,8433.0,121.5268,121.8221,121.5268,121.7114,8433.0
2018-02-16 10:40:00,131.94,131.96,131.77,131.85,8100.0,121.7483,121.7667,121.5914,121.6652,8100.0
2018-02-16 10:45:00,131.77,131.86,131.73,131.78,5139.0,121.5914,121.6745,121.5545,121.6007,5139.0
2018-02-16 10:50:00,131.82,131.9,131.8,131.86,10544.0,121.6376,121.7114,121.6191,121.6745,10544.0
2018-02-16 10:55:00,131.92,131.92,131.75,131.86,18399.0,121.7298,121.7298,121.573,121.6745,18399.0
2018-02-16 11:00:00,131.9,131.98,131.8,131.87,8937.0,121.7114,121.7852,121.6191,121.6837,8937.0
2018-02-16 11:05:00,131.82,132.12,131.82,132.12,7306.0,121.6376,121.9144,121.6376,121.9144,7306.0
2018-02-16 11:10:00,132.18,132.33,132.07,132.25,7635.0,121.9698,122.1082,121.8683,122.0343,7635.0
2018-02-16 11:15:00,132.25,132.25,131.9,132.0,5263.0,122.0343,122.0343,121.7114,121.8037,5263.0
2018-02-16 11:20:00,132.01,132.04,131.92,131.98,8714.0,121.8129,121.8406,121.7298,121.7852,8714.0
2018-02-16 11:25:00,131.96,132.04,131.94,132.01,6422.0,121.7667,121.8406,121.7483,121.8129,6422.0
2018-02-16 11:30:00,131.99,132.04,131.94,131.99,4669.0,121.7944,121.8406,121.7483,121.7944,4669.0
2018-02-16 11:35:00,132.0,132.19,132.0,132.16,5715.0,121.8037,121.979,121.8037,121.9513,5715.0
2018-02-16 11:40:00,132.16,132.26,132.15,132.17,6296.0,121.9513,122.0436,121.9421,121.9605,6296.0
2018-02-16 11:45:00,132.23,132.28,132.21,132.28,2468.0,122.0159,122.062,121.9974,122.062,2468.0
2018-02-16 11:50:00,132.3,132.3,132.15,132.15,4900.0,122.0805,122.0805,121.9421,121.9421,4900.0
2018-02-16 11:55:00,132.09,132.26,132.09,132.16,6358.0,121.8867,122.0436,121.8867,121.9513,6358.0
2018-02-16 12:00:00,132.22,132.26,132.17,132.23,5200.0,122.0067,122.0436,121.9605,122.0159,5200.0
2018-02-16 12:05:00,132.27,132.4,132.27,132.37,3501.0,122.0528,122.1728,122.0528,122.1451,3501.0
2018-02-16 12:10:00,132.36,132.42,132.34,132.38,3415.0,122.1359,122.1912,122.1174,122.1543,3415.0
2018-02-16 12:15:00,132.39,132.43,132.34,132.39,7140.0,122.1635,122.2004,122.1174,122.1635,7140.0
2018-02-16 12:20:00,132.39,132.44,132.36,132.37,3373.0,122.1635,122.2097,122.1359,122.1451,3373.0
2018-02-16 12:25:00,132.35,132.44,132.34,132.43,5921.0,122.1266,122.2097,122.1174,122.2004,5921.0
2018-02-16 12:30:00,132.43,132.7,132.27,132.7,12556.0,122.2004,122.4496,122.0528,122.4496,12556.0
2018-02-16 12:35:00,132.7,132.91,132.69,132.82,5444.0,122.4496,122.6434,122.4404,122.5603,5444.0
2018-02-16 12:40:00,132.81,132.82,132.68,132.68,4239.0,122.5511,122.5603,122.4311,122.4311,4239.0
2018-02-16 12:45:00,132.65,132.74,132.62,132.62,9313.0,122.4034,122.4865,122.3758,122.3758,9313.0
2018-02-16 12:50:00,132.6,132.6,132.29,132.5,5992.0,122.3573,122.3573,122.0713,122.265,5992.0
2018-02-16 12:55:00,132.5,132.51,132.36,132.44,4100.0,122.265,122.2743,122.1359,122.2097,4100.0
2018-02-16 13:00:00,132.44,132.57,132.42,132.44,4507.0,122.2097,122.3296,122.1912,122.2097,4507.0
2018-02-16 13:05:00,132.46,132.51,132.34,132.39,5428.0,122.2281,122.2743,122.1174,122.1635,5428.0
2018-02-16 13:10:00,132.38,132.44,132.26,132.4,5703.0,122.1543,122.2097,122.0436,122.1728,5703.0
2018-02-16 13:15:00,132.4,132.49,132.33,132.34,5390.0,122.1728,122.2558,122.1082,122.1174,5390.0
2018-02-16 13:20:00,132.38,132.51,132.35,132.41,9574.0,122.1543,122.2743,122.1266,122.182,9574.0
2018-02-16 13:25:00,132.41,132.44,132.28,132.29,2800.0,122.182,122.2097,122.062,122.0713,2800.0
2018-02-16 13:30:00,132.21,132.29,132.06,132.29,5048.0,121.9974,122.0713,121.859,122.0713,5048.0
2018-02-16 13:35:00,132.41,132.51,132.34,132.48,8212.0,122.182,122.2743,122.1174,122.2466,8212.0
2018-02-16 13:40:00,132.42,132.55,132.42,132.46,6722.0,122.1912,122.3112,122.1912,122.2281,6722.0
2018-02-16 13:45:00,132.43,132.48,132.39,132.44,3996.0,122.2004,122.2466,122.1635,122.2097,3996.0
2018-02-16 13:50:00,132.39,132.43,132.28,132.28,2954.0,122.1635,122.2004,122.062,122.062,2954.0
2018-02-16 13:55:00,132.21,132.38,132.18,132.29,6962.0,121.9974,122.1543,121.9698,122.0713,6962.0
2018-02-16 14:00:00,132.34,132.47,132.29,132.29,3556.0,122.1174,122.2374,122.0713,122.0713,3556.0
2018-02-16 14:05:00,132.31,132.41,132.23,132.24,6270.0,122.0897,122.182,122.0159,122.0251,6270.0
2018-02-16 14:10:00,132.19,132.31,132.1,132.12,5545.0,121.979,122.0897,121.8959,121.9144,5545.0
2018-02-16 14:15:00,132.11,132.11,131.86,132.0,7587.0,121.9052,121.9052,121.6745,121.8037,7587.0
2018-02-16 14:20:00,132.0,132.01,131.8,131.89,4180.0,121.8037,121.8129,121.6191,121.7022,4180.0
2018-02-16 14:25:00,131.89,132.04,131.83,132.03,3725.0,121.7022,121.8406,121.6468,121.8313,3725.0
2018-02-16 14:30:00,132.02,132.13,131.9,132.12,6700.0,121.8221,121.9236,121.7114,121.9144,6700.0
2018-02-16 14:35:00,132.07,132.07,131.95,132.01,8474.0,121.8683,121.8683,121.7575,121.8129,8474.0
2018-02-16 14:40:00,131.98,132.03,131.9,131.9,6098.0,121.7852,121.8313,121.7114,121.7114,6098.0
2018-02-16 14:45:00,131.9,132.04,131.82,132.0,8904.0,121.7114,121.8406,121.6376,121.8037,8904.0
2018-02-16 14:50:00,132.01,132.07,131.92,132.04,5705.0,121.8129,121.8683,121.7298,121.8406,5705.0
2018-02-16 14:55:00,132.07,132.15,132.05,132.11,7272.0,121.8683,121.9421,121.8498,121.9052,7272.0
2018-02-16 15:00:00,132.13,132.21,131.99,132.03,8423.0,121.9236,121.9974,121.7944,121.8313,8423.0
2018-02-16 15:05:00,132.01,132.08,131.95,132.02,6633.0,121.8129,121.8775,121.7575,121.8221,6633.0
2018-02-16 15:10:00,132.02,132.08,131.91,131.91,13169.0,121.8221,121.8775,121.7206,121.7206,13169.0
2018-02-16 15:15:00,131.95,132.08,131.92,132.04,11282.0,121.7575,121.8775,121.7298,121.8406,11282.0
2018-02-16 15:20:00,132.03,132.08,131.9,131.96,8054.0,121.8313,121.8775,121.7114,121.7667,8054.0
2018-02-16 15:25:00,131.89,132.06,131.89,131.94,16768.0,121.7022,121.859,121.7022,121.7483,16768.0
2018-02-16 15:30:00,131.96,131.97,131.72,131.78,10234.0,121.7667,121.776,121.5453,121.6007,10234.0
2018-02-16 15:35:00,131.74,132.01,131.74,131.97,16447.0,121.5637,121.8129,121.5637,121.776,16447.0
2018-02-16 15:40:00,131.98,131.98,131.87,131.87,19798.0,121.7852,121.7852,121.6837,121.6837,19798.0
2018-02-16 15:45:00,131.87,132.07,131.87,131.9,37285.0,121.6837,121.8683,121.6837,121.7114,37285.0
2018-02-16 15:50:00,131.89,131.93,131.73,131.86,42312.0,121.7022,121.7391,121.5545,121.6745,42312.0
2018-02-16 15:55:00,131.85,131.9,131.44,131.55,81384.0,121.6652,121.7114,121.2869,121.3884,81384.0
2018-02-20 09:30:00,131.49,131.98,130.14,131.25,40124.0,121.3331,121.7852,120.0873,121.1116,40124.0
2018-02-20 09:35:00,131.25,131.91,131.21,131.75,16282.0,121.1116,121.7206,121.0747,121.573,16282.0
2018-02-20 09:40:00,131.8,131.86,131.48,131.75,21550.0,121.6191,121.6745,121.3238,121.573,21550.0
2018-02-20 09:45:00,131.86,132.17,131.62,131.99,35020.0,121.6745,121.9605,121.453,121.7944,35020.0
2018-02-20 09:50:00,131.99,132.14,131.71,131.89,18396.0,121.7944,121.9328,121.5361,121.7022,18396.0
2018-02-20 09:55:00,131.89,132.05,131.65,131.89,21308.0,121.7022,121.8498,121.4807,121.7022,21308.0
2018-02-20 10:00:00,131.91,132.05,131.31,131.85,23402.0,121.7206,121.8498,121.167,121.6652,23402.0
2018-02-20 10:05:00,131.93,132.1,131.91,132.04,5862.0,121.7391,121.8959,121.7206,121.8406,5862.0
2018-02-20 10:10:00,132.03,132.04,131.83,132.0,18423.0,121.8313,121.8406,121.6468,121.8037,18423.0
2018-02-20 10:15:00,131.89,131.96,131.63,131.96,6974.0,121.7022,121.7667,121.4622,121.7667,6974.0
2018-02-20 10:20:00,131.95,131.99,131.9,131.94,6395.0,121.7575,121.7944,121.7114,121.7483,6395.0
2018-02-20 10:25:00,131.88,132.06,131.86,131.92,16001.0,121.6929,121.859,121.6745,121.7298,16001.0
2018-02-20 10:30:00,131.92,132.08,131.9,131.91,18379.0,121.7298,121.8775,121.7114,121.7206,18379.0
2018-02-20 10:35:00,131.87,131.99,131.71,131.77,9922.0,121.6837,121.7944,121.5361,121.5914,9922.0
2018-02-20 10:40:00,131.76,131.96,131.75,131.96,24669.0,121.5822,121.7667,121.573,121.7667,24669.0
2018-02-20 10:45:00,131.93,132.9,131.9,132.81,30004.0,121.7391,122.6341,121.7114,122.5511,30004.0
2018-02-20 10:50:00,132.71,132.89,132.46,132.47,36431.0,122.4588,122.6249,122.2281,122.2374,36431.0
2018-02-20 10:55:00,132.47,132.64,132.44,132.52,19545.0,122.2374,122.3942,122.2097,122.2835,19545.0
2018-02-20 11:00:00,132.52,132.66,132.31,132.62,8269.0,122.2835,122.4127,122.0897,122.3758,8269.0
2018-02-20 11:05:00,132.67,132.9,132.48,132.78,15481.0,122.4219,122.6341,122.2466,122.5234,15481.0
2018-02-20 11:10:00,132.78,132.9,132.68,132.9,7003.0,122.5234,122.6341,122.4311,122.6341,7003.0
2018-02-20 11:15:00,132.88,132.99,132.76,132.99,6062.0,122.6157,122.7172,122.505,122.7172,6062.0
2018-02-20 11:20:00,132.98,133.37,132.98,133.27,13822.0,122.708,123.0678,122.708,122.9756,13822.0
2018-02-20 11:25:00,133.25,133.33,133.1,133.31,6983.0,122.9571,123.0309,122.8187,123.0125,6983.0
2018-02-20 11:30:00,133.4,133.44,133.0,133.05,15721.0,123.0955,123.1324,122.7264,122.7726,15721.0
2018-02-20 11:35:00,133.11,133.13,133.03,133.09,4342.0,122.8279,122.8464,122.7541,122.8095,4342.0
2018-02-20 11:40:00,133.0,133.19,132.99,133.19,9938.0,122.7264,122.9017,122.7172,122.9017,9938.0
2018-02-20 11:45:00,133.15,133.27,133.14,133.14,4738.0,122.8648,122.9756,122.8556,122.8556,4738.0
2018-02-20 11:50:00,133.24,133.33,133.09,133.17,12626.0,122.9479,123.0309,122.8095,122.8833,12626.0
2018-02-20 11:55:00,133.1,133.15,132.48,132.93,7132.0,122.8187,122.8648,122.2466,122.6618,7132.0
2018-02-20 12:00:00,133.0,133.02,132.89,132.99,6818.0,122.7264,122.7449,122.6249,122.7172,6818.0
2018-02-20 12:05:00,133.01,133.2,133.01,133.13,8343.0,122.7356,122.911,122.7356,122.8464,8343.0
2018-02-20 12:10:00,133.15,133.18,133.09,133.1,5937.0,122.8648,122.8925,122.8095,122.8187,5937.0
2018-02-20 12:15:00,133.15,133.17,133.07,133.08,4665.0,122.8648,122.8833,122.791,122.8002,4665.0
2018-02-20 12:20:00,133.08,133.09,133.02,133.03,4858.0,122.8002,122.8095,122.7449,122.7541,4858.0
2018-02-20 12:25:00,133.03,133.03,132.94,132.94,1300.0,122.7541,122.7541,122.671,122.671,1300.0
2018-02-20 12:30:00,132.96,133.05,132.93,132.99,6974.0,122.6895,122.7726,122.6618,122.7172,6974.0
2018-02-20 12:35:00,133.03,133.08,132.98,133.08,6489.0,122.7541,122.8002,122.708,122.8002,6489.0
2018-02-20 12:40:00,133.06,133.09,132.84,132.85,5740.0,122.7818,122.8095,122.5788,122.588,5740.0
2018-02-20 12:45:00,132.85,133.05,132.85,133.0,4100.0,122.588,122.7726,122.588,122.7264,4100.0
2018-02-20 12:50:00,133.03,133.04,132.95,132.97,2601.0,122.7541,122.7633,122.6803,122.6987,2601.0
2018-02-20 12:55:00,133.02,133.03,132.87,132.87,8620.0,122.7449,122.7541,122.6065,122.6065,8620.0
2018-02-20 13:00:00,132.9,132.9,132.65,132.73,4051.0,122.6341,122.6341,122.4034,122.4773,4051.0
2018-02-20 13:05:00,132.7,132.76,132.63,132.69,3200.0,122.4496,122.505,122.385,122.4404,3200.0
2018-02-20 13:10:00,132.66,132.66,132.35,132.43,15400.0,122.4127,122.4127,122.1266,122.2004,15400.0
2018-02-20 13:15:00,132.39,132.39,132.25,132.31,5793.0,122.1635,122.1635,122.0343,122.0897,5793.0
2018-02-20 13:20:00,132.3,132.38,132.17,132.17,8465.0,122.0805,122.1543,121.9605,121.9605,8465.0
2018-02-20 13:25:00,132.21,132.37,132.17,132.33,3679.0,121.9974,122.1451,121.9605,122.1082,3679.0
2018-02-20 13:30:00,132.35,132.35,132.24,132.28,6515.0,122.1266,122.1266,122.0251,122.062,6515.0
2018-02-20 13:35:00,132.26,132.33,132.21,132.21,5665.0,122.0436,122.1082,121.9974,121.9974,5665.0
2018-02-20 13:40:00,132.21,132.24,132.18,132.21,1555.0,121.9974,122.0251,121.9698,121.9974,1555.0
2018-02-20 13:45:00,132.24,132.32,132.24,132.28,5811.0,122.0251,122.0989,122.0251,122.062,5811.0
2018-02-20 13:50:00,132.24,132.27,132.15,132.15,7336.0,122.0251,122.0528,121.9421,121.9421,7336.0
2018-02-20 13:55:00,132.17,132.25,132.07,132.25,5045.0,121.9605,122.0343,121.8683,122.0343,5045.0
2018-02-20 14:00:00,132.26,132.26,132.12,132.17,10089.0,122.0436,122.0436,121.9144,121.9605,10089.0
2018-02-20 14:05:00,132.16,132.16,131.93,131.93,2576.0,121.9513,121.9513,121.7391,121.7391,2576.0
2018-02-20 14:10:00,131.9,131.9,131.58,131.58,6695.0,121.7114,121.7114,121.4161,121.4161,6695.0
2018-02-20 14:15:00,131.65,131.8,131.64,131.69,5491.0,121.4807,121.6191,121.4715,121.5176,5491.0
2018-02-20 14:20:00,131.67,131.76,131.63,131.71,9856.0,121.4991,121.5822,121.4622,121.5361,9856.0
2018-02-20 14:25:00,131.72,131.93,131.71,131.85,12815.0,121.5453,121.7391,121.5361,121.6652,12815.0
2018-02-20 14:30:00,131.84,132.09,131.83,132.03,8123.0,121.656,121.8867,121.6468,121.8313,8123.0
2018-02-20 14:35:00,132.04,132.19,132.04,132.14,12268.0,121.8406,121.979,121.8406,121.9328,12268.0
2018-02-20 14:40:00,132.14,132.22,132.14,132.19,2669.0,121.9328,122.0067,121.9328,121.979,2669.0
2018-02-20 14:45:00,132.21,132.21,132.06,132.06,9388.0,121.9974,121.9974,121.859,121.859,9388.0
2018-02-20 14:50:00,132.06,132.06,131.85,131.86,5375.0,121.859,121.859,121.6652,121.6745,5375.0
2018-02-20 14:55:00,131.86,132.03,131.86,131.97,6017.0,121.6745,121.8313,121.6745,121.776,6017.0
2018-02-20 15:00:00,132.0,132.08,132.0,132.04,15817.0,121.8037,121.8775,121.8037,121.8406,15817.0
2018-02-20 15:05:00,132.05,132.07,131.68,131.69,12439.0,121.8498,121.8683,121.5084,121.5176,12439.0
2018-02-20 15:10:00,131.74,131.95,131.59,131.59,6679.0,121.5637,121.7575,121.4253,121.4253,6679.0
2018-02-20 15:15:00,131.63,131.97,131.58,131.83,8959.0,121.4622,121.776,121.4161,121.6468,8959.0
2018-02-20 15:20:00,131.78,131.78,131.38,131.44,15565.0,121.6007,121.6007,121.2316,121.2869,15565.0
2018-02-20 15:25:00,131.53,131.57,131.47,131.53,15850.0,121.37,121.4069,121.3146,121.37,15850.0
2018-02-20 15:30:00,131.54,131.65,131.53,131.62,20221.0,121.3792,121.4807,121.37,121.453,20221.0
2018-02-20 15:35:00,131.61,131.69,131.53,131.53,21922.0,121.4438,121.5176,121.37,121.37,21922.0
2018-02-20 15:40:00,131.53,131.54,131.44,131.48,23385.0,121.37,121.3792,121.2869,121.3238,23385.0
2018-02-20 15:45:00,131.45,131.84,131.43,131.79,25169.0,121.2961,121.656,121.2777,121.6099,25169.0
2018-02-20 15:50:00,131.78,131.86,131.75,131.79,32437.0,121.6007,121.6745,121.573,121.6099,32437.0
2018-02-20 15:55:00,131.8,131.87,131.7,131.7,79668.0,121.6191,121.6837,121.5268,121.5268,79668.0
2018-02-21 09:30:00,132.08,132.53,131.86,131.94,20759.0,121.8775,122.2927,121.6745,121.7483,20759.0
2018-02-21 09:35:00,131.92,132.07,131.83,131.96,7529.0,121.7298,121.8683,121.6468,121.7667,7529.0
2018-02-21 09:40:00,131.85,131.85,131.4,131.41,19470.0,121.6652,121.6652,121.25,121.2592,19470.0
2018-02-21 09:45:00,131.31,131.71,131.31,131.68,6962.0,121.167,121.5361,121.167,121.5084,6962.0
2018-02-21 09:50:00,131.67,131.67,131.23,131.27,54336.0,121.4991,121.4991,121.0931,121.13,54336.0
2018-02-21 09:55:00,131.24,131.3,130.63,130.63,19943.0,121.1024,121.1577,120.5395,120.5395,19943.0
2018-02-21 10:00:00,130.73,131.19,130.73,130.98,15343.0,120.6318,121.0562,120.6318,120.8624,15343.0
2018-02-21 10:05:00,131.02,131.1,130.91,131.09,43323.0,120.8994,120.9732,120.7979,120.964,43323.0
2018-02-21 10:10:00,131.12,131.25,131.05,131.08,19604.0,120.9916,121.1116,120.927,120.9547,19604.0
2018-02-21 10:15:00,131.08,131.59,131.08,131.55,13488.0,120.9547,121.4253,120.9547,121.3884,13488.0
2018-02-21 10:20:00,131.53,131.83,131.47,131.73,17156.0,121.37,121.6468,121.3146,121.5545,17156.0
2018-02-21 10:25:00,131.71,131.73,131.48,131.57,10762.0,121.5361,121.5545,121.3238,121.4069,10762.0
2018-02-21 10:30:00,131.59,131.75,131.51,131.51,5180.0,121.4253,121.573,121.3515,121.3515,5180.0
2018-02-21 10:35:00,131.53,131.56,131.16,131.28,12916.0,121.37,121.3976,121.0285,121.1393,12916.0
2018-02-21 10:40:00,131.22,131.45,131.21,131.45,9558.0,121.0839,121.2961,121.0747,121.2961,9558.0
2018-02-21 10:45:00,131.45,131.59,131.43,131.53,8707.0,121.2961,121.4253,121.2777,121.37,8707.0
2018-02-21 10:50:00,131.49,131.58,131.42,131.42,7248.0,121.3331,121.4161,121.2685,121.2685,7248.0
2018-02-21 10:55:00,131.49,131.5,131.26,131.28,6571.0,121.3331,121.3423,121.1208,121.1393,6571.0
2018-02-21 11:00:00,131.28,131.58,131.26,131.53,9183.0,121.1393,121.4161,121.1208,121.37,9183.0
2018-02-21 11:05:00,131.55,131.68,131.55,131.62,5526.0,121.3884,121.5084,121.3884,121.453,5526.0
2018-02-21 11:10:00,131.53,131.56,131.38,131.39,6059.0,121.37,121.3976,121.2316,121.2408,6059.0
2018-02-21 11:15:00,131.4,131.52,131.27,131.52,11165.0,121.25,121.3607,121.13,121.3607,11165.0
2018-02-21 11:20:00,131.5,131.57,131.49,131.5,4542.0,121.3423,121.4069,121.3331,121.3423,4542.0
2018-02-21 11:25:00,131.5,131.69,131.5,131.68,4000.0,121.3423,121.5176,121.3423,121.5084,4000.0
2018-02-21 11:30:00,131.72,131.72,131.49,131.52,5366.0,121.5453,121.5453,121.3331,121.3607,5366.0
2018-02-21 11:35:00,131.5,131.75,131.5,131.68,9932.0,121.3423,121.573,121.3423,121.5084,9932.0
2018-02-21 11:40:00,131.68,131.94,131.68,131.93,7201.0,121.5084,121.7483,121.5084,121.7391,7201.0
2018-02-21 11:45:00,131.92,131.92,131.79,131.81,4230.0,121.7298,121.7298,121.6099,121.6283,4230.0
2018-02-21 11:50:00,131.77,131.88,131.76,131.8,8624.0,121.5914,121.6929,121.5822,121.6191,8624.0
2018-02-21 11:55:00,131.8,131.8,131.63,131.65,4093.0,121.6191,121.6191,121.4622,121.4807,4093.0
2018-02-21 12:00:00,131.59,131.65,131.48,131.48,9791.0,121.4253,121.4807,121.3238,121.3238,9791.0
2018-02-21 12:05:00,131.54,131.58,131.45,131.45,7317.0,121.3792,121.4161,121.2961,121.2961,7317.0
2018-02-21 12:10:00,131.5,131.68,131.48,131.66,13201.0,121.3423,121.5084,121.3238,121.4899,13201.0
2018-02-21 12:15:00,131.67,131.81,131.67,131.78,11939.0,121.4991,121.6283,121.4991,121.6007,11939.0
2018-02-21 12:20:00,131.78,131.79,131.59,131.63,4320.0,121.6007,121.6099,121.4253,121.4622,4320.0
2018-02-21 12:25:00,131.54,131.56,131.46,131.51,4779.0,121.3792,121.3976,121.3054,121.3515,4779.0
2018-02-21 12:30:00,131.49,131.63,131.45,131.46,3899.0,121.3331,121.4622,121.2961,121.3054,3899.0
2018-02-21 12:35:00,131.54,131.71,131.54,131.71,3101.0,121.3792,121.5361,121.3792,121.5361,3101.0
2018-02-21 12:40:00,131.7,131.74,131.53,131.53,8910.0,121.5268,121.5637,121.37,121.37,8910.0
2018-02-21 12:45:00,131.5,131.58,131.47,131.55,4200.0,121.3423,121.4161,121.3146,121.3884,4200.0
2018-02-21 12:50:00,131.52,131.62,131.4,131.43,7546.0,121.3607,121.453,121.25,121.2777,7546.0
2018-02-21 12:55:00,131.48,131.49,131.42,131.42,2488.0,121.3238,121.3331,121.2685,121.2685,2488.0
2018-02-21 13:00:00,131.41,131.48,131.41,131.48,4383.0,121.2592,121.3238,121.2592,121.3238,4383.0
2018-02-21 13:05:00,131.39,131.52,131.35,131.5,3775.0,121.2408,121.3607,121.2039,121.3423,3775.0
2018-02-21 13:10:00,131.5,131.58,131.5,131.56,5874.0,121.3423,121.4161,121.3423,121.3976,5874.0
2018-02-21 13:15:00,131.59,131.69,131.56,131.62,6408.0,121.4253,121.5176,121.3976,121.453,6408.0
2018-02-21 13:20:00,131.66,131.66,131.52,131.52,2000.0,121.4899,121.4899,121.3607,121.3607,2000.0
2018-02-21 13:25:00,131.45,131.49,131.35,131.42,4002.0,121.2961,121.3331,121.2039,121.2685,4002.0
2018-02-21 13:30:00,131.43,131.43,131.14,131.2,7852.0,121.2777,121.2777,121.0101,121.0655,7852.0
2018-02-21 13:35:00,131.2,131.42,131.2,131.36,9896.0,121.0655,121.2685,121.0655,121.2131,9896.0
2018-02-21 13:40:00,131.37,131.39,131.29,131.34,6064.0,121.2223,121.2408,121.1485,121.1946,6064.0
2018-02-21 13:45:00,131.38,131.56,131.38,131.44,10295.0,121.2316,121.3976,121.2316,121.2869,10295.0
2018-02-21 13:50:00,131.44,131.63,131.44,131.49,10000.0,121.2869,121.4622,121.2869,121.3331,10000.0
2018-02-21 13:55:00,131.49,131.55,131.45,131.55,7992.0,121.3331,121.3884,121.2961,121.3884,7992.0
2018-02-21 14:00:00,131.55,131.95,131.49,131.49,25707.0,121.3884,121.7575,121.3331,121.3331,25707.0
2018-02-21 14:05:00,131.58,131.9,131.57,131.63,13405.0,121.4161,121.7114,121.4069,121.4622,13405.0
2018-02-21 14:10:00,131.68,131.77,131.57,131.61,8616.0,121.5084,121.5914,121.4069,121.4438,8616.0
2018-02-21 14:15:00,131.56,131.86,131.56,131.62,13636.0,121.3976,121.6745,121.3976,121.453,13636.0
2018-02-21 14:20:00,131.63,131.75,131.43,131.71,11310.0,121.4622,121.573,121.2777,121.5361,11310.0
2018-02-21 14:25:00,131.61,131.76,131.51,131.62,14422.0,121.4438,121.5822,121.3515,121.453,14422.0
2018-02-21 14:30:00,131.66,131.77,131.65,131.71,10682.0,121.4899,121.5914,121.4807,121.5361,10682.0
2018-02-21 14:35:00,131.72,131.9,131.61,131.62,16088.0,121.5453,121.7114,121.4438,121.453,16088.0
2018-02-21 14:40:00,131.67,131.77,131.59,131.61,7198.0,121.4991,121.5914,121.4253,121.4438,7198.0
2018-02-21 14:45:00,131.58,131.64,131.31,131.34,8271.0,121.4161,121.4715,121.167,121.1946,8271.0
2018-02-21 14:50:00,131.29,131.34,131.07,131.19,16761.0,121.1485,121.1946,120.9455,121.0562,16761.0
2018-02-21 14:55:00,131.19,131.5,131.19,131.28,10937.0,121.0562,121.3423,121.0562,121.1393,10937.0
2018-02-21 15:00:00,131.24,131.28,131.01,131.11,19685.0,121.1024,121.1393,120.8901,120.9824,19685.0
2018-02-21 15:05:00,131.12,131.15,130.97,131.0,21181.0,120.9916,121.0193,120.8532,120.8809,21181.0
2018-02-21 15:10:00,130.98,130.98,130.64,130.86,16777.0,120.8624,120.8624,120.5487,120.7517,16777.0
2018-02-21 15:15:00,130.93,130.97,130.82,130.92,8814.0,120.8163,120.8532,120.7148,120.8071,8814.0
2018-02-21 15:20:00,130.95,130.96,130.65,130.76,16545.0,120.8348,120.844,120.5579,120.6594,16545.0
2018-02-21 15:25:00,130.73,130.91,130.6,130.81,24700.0,120.6318,120.7979,120.5118,120.7056,24700.0
2018-02-21 15:30:00,130.8,131.07,130.8,130.87,19145.0,120.6964,120.9455,120.6964,120.7609,19145.0
2018-02-21 15:35:00,130.9,130.91,130.62,130.62,17845.0,120.7886,120.7979,120.5303,120.5303,17845.0
2018-02-21 15:40:00,130.62,130.66,130.33,130.41,23456.0,120.5303,120.5672,120.2627,120.3365,23456.0
2018-02-21 15:45:00,130.44,130.71,130.43,130.52,33924.0,120.3642,120.6133,120.3549,120.438,33924.0
2018-02-21 15:50:00,130.5,130.57,130.25,130.39,41757.0,120.4195,120.4841,120.1888,120.318,41757.0
2018-02-21 15:55:00,130.34,130.4,129.83,129.93,77681.0,120.2719,120.3273,119.8013,119.8936,77681.0
2018-02-22 09:30:00,130.52,131.16,129.98,131.16,19169.0,120.438,121.0285,119.9397,121.0285,19169.0
2018-02-22 09:35:00,131.16,131.37,130.84,130.93,7507.0,121.0285,121.2223,120.7333,120.8163,7507.0
2018-02-22 09:40:00,131.04,131.16,130.65,130.87,3442.0,120.9178,121.0285,120.5579,120.7609,3442.0
2018-02-22 09:45:00,130.96,131.05,130.77,131.03,5641.0,120.844,120.927,120.6687,120.9086,5641.0
2018-02-22 09:50:00,130.94,131.06,130.75,130.94,6988.0,120.8255,120.9363,120.6502,120.8255,6988.0
2018-02-22 09:55:00,131.0,131.14,130.69,131.13,13200.0,120.8809,121.0101,120.5948,121.0009,13200.0
2018-02-22 10:00:00,131.04,131.15,130.93,131.14,3300.0,120.9178,121.0193,120.8163,121.0101,3300.0
2018-02-22 10:05:00,131.14,131.2,130.63,130.64,8128.0,121.0101,121.0655,120.5395,120.5487,8128.0
2018-02-22 10:10:00,130.64,130.81,130.55,130.56,6669.0,120.5487,120.7056,120.4657,120.4749,6669.0
2018-02-22 10:15:00,130.64,130.73,130.31,130.36,5544.0,120.5487,120.6318,120.2442,120.2903,5544.0
2018-02-22 10:20:00,130.28,130.75,130.27,130.75,5451.0,120.2165,120.6502,120.2073,120.6502,5451.0
2018-02-22 10:25:00,130.68,130.79,130.52,130.57,2900.0,120.5856,120.6871,120.438,120.4841,2900.0
2018-02-22 10:30:00,130.58,130.67,130.57,130.64,4850.0,120.4933,120.5764,120.4841,120.5487,4850.0
2018-02-22 10:35:00,130.61,130.95,130.61,130.92,5275.0,120.521,120.8348,120.521,120.8071,5275.0
2018-02-22 10:40:00,130.95,130.95,130.8,130.89,5369.0,120.8348,120.8348,120.6964,120.7794,5369.0
2018-02-22 10:45:00,130.86,131.08,130.85,131.01,5004.0,120.7517,120.9547,120.7425,120.8901,5004.0
2018-02-22 10:50:00,131.1,131.21,130.92,130.93,10700.0,120.9732,121.0747,120.8071,120.8163,10700.0
2018-02-22 10:55:00,130.92,130.99,130.82,130.92,4314.0,120.8071,120.8717,120.7148,120.8071,4314.0
2018-02-22 11:00:00,130.93,131.0,130.54,130.55,12469.0,120.8163,120.8809,120.4564,120.4657,12469.0
2018-02-22 11:05:00,130.62,130.63,130.46,130.63,11697.0,120.5303,120.5395,120.3826,120.5395,11697.0
2018-02-22 11:10:00,130.59,130.59,130.2,130.2,12402.0,120.5026,120.5026,120.1427,120.1427,12402.0
2018-02-22 11:15:00,130.3,130.32,129.98,130.06,30484.0,120.235,120.2534,119.9397,120.0135,30484.0
2018-02-22 11:20:00,130.09,130.27,130.06,130.17,11641.0,120.0412,120.2073,120.0135,120.115,11641.0
2018-02-22 11:25:00,130.14,130.41,130.08,130.34,22785.0,120.0873,120.3365,120.032,120.2719,22785.0
2018-02-22 11:30:00,130.33,130.36,130.25,130.31,7186.0,120.2627,120.2903,120.1888,120.2442,7186.0
2018-02-22 11:35:00,130.31,130.34,130.23,130.34,7980.0,120.2442,120.2719,120.1704,120.2719,7980.0
2018-02-22 11:40:00,130.34,130.44,130.24,130.38,10704.0,120.2719,120.3642,120.1796,120.3088,10704.0
2018-02-22 11:45:00,130.49,130.49,130.37,130.38,6097.0,120.4103,120.4103,120.2996,120.3088,6097.0
2018-02-22 11:50:00,130.41,130.71,130.34,130.56,11376.0,120.3365,120.6133,120.2719,120.4749,11376.0
2018-02-22 11:55:00,130.56,130.8,130.53,130.72,4121.0,120.4749,120.6964,120.4472,120.6225,4121.0
2018-02-22 12:00:00,130.79,130.88,130.76,130.79,4024.0,120.6871,120.7702,120.6594,120.6871,4024.0
2018-02-22 12:05:00,130.79,130.83,130.76,130.81,5819.0,120.6871,120.724,120.6594,120.7056,5819.0
2018-02-22 12:10:00,130.79,130.84,130.77,130.79,3608.0,120.6871,120.7333,120.6687,120.6871,3608.0
2018-02-22 12:15:00,130.84,130.94,130.81,130.89,5101.0,120.7333,120.8255,120.7056,120.7794,5101.0
2018-02-22 12:20:00,130.91,130.92,130.72,130.74,6072.0,120.7979,120.8071,120.6225,120.641,6072.0
2018-02-22 12:25:00,130.75,130.75,130.5,130.5,4998.0,120.6502,120.6502,120.4195,120.4195,4998.0
2018-02-22 12:30:00,130.55,130.55,130.26,130.34,11567.0,120.4657,120.4657,120.1981,120.2719,11567.0
2018-02-22 12:35:00,130.36,130.57,130.33,130.47,4397.0,120.2903,120.4841,120.2627,120.3918,4397.0
2018-02-22 12:40:00,130.41,130.54,130.41,130.44,5015.0,120.3365,120.4564,120.3365,120.3642,5015.0
2018-02-22 12:45:00,130.47,130.49,130.12,130.12,8532.0,120.3918,120.4103,120.0689,120.0689,8532.0
2018-02-22 12:50:00,130.09,130.25,130.03,130.25,7100.0,120.0412,120.1888,119.9858,120.1888,7100.0
2018-02-22 12:55:00,130.28,130.31,130.06,130.06,3743.0,120.2165,120.2442,120.0135,120.0135,3743.0
2018-02-22 13:00:00,130.05,130.12,129.88,129.88,14088.0,120.0043,120.0689,119.8474,119.8474,14088.0
2018-02-22 13:05:00,129.87,130.02,129.79,129.86,11857.0,119.8382,119.9766,119.7644,119.829,11857.0
2018-02-22 13:10:00,129.87,129.87,129.56,129.63,12172.0,119.8382,119.8382,119.5521,119.6167,12172.0
2018-02-22 13:15:00,129.57,129.62,129.5,129.56,7652.0,119.5614,119.6075,119.4968,119.5521,7652.0
2018-02-22 13:20:00,129.6,129.8,129.6,129.8,4101.0,119.589,119.7736,119.589,119.7736,4101.0
2018-02-22 13:25:00,129.75,130.02,129.74,129.91,8500.0,119.7275,119.9766,119.7182,119.8751,8500.0
2018-02-22 13:30:00,129.93,129.96,129.63,129.69,10570.0,119.8936,119.9212,119.6167,119.6721,10570.0
2018-02-22 13:35:00,129.72,129.85,129.71,129.78,5667.0,119.6998,119.8197,119.6905,119.7551,5667.0
2018-02-22 13:40:00,129.78,129.78,129.64,129.7,4321.0,119.7551,119.7551,119.626,119.6813,4321.0
2018-02-22 13:45:00,129.74,129.79,129.58,129.67,5026.0,119.7182,119.7644,119.5706,119.6536,5026.0
2018-02-22 13:50:00,129.64,129.8,129.58,129.79,15147.0,119.626,119.7736,119.5706,119.7644,15147.0
2018-02-22 13:55:00,129.9,129.96,129.8,129.81,7214.0,119.8659,119.9212,119.7736,119.7828,7214.0
2018-02-22 14:00:00,129.81,130.15,129.81,130.15,9711.0,119.7828,120.0966,119.7828,120.0966,9711.0
2018-02-22 14:05:00,130.15,130.19,130.02,130.04,6763.0,120.0966,120.1335,119.9766,119.9951,6763.0
2018-02-22 14:10:00,130.06,130.23,130.06,130.23,3600.0,120.0135,120.1704,120.0135,120.1704,3600.0
2018-02-22 14:15:00,130.25,130.28,130.18,130.21,7802.0,120.1888,120.2165,120.1242,120.1519,7802.0
2018-02-22 14:20:00,130.25,130.34,130.2,130.3,9923.0,120.1888,120.2719,120.1427,120.235,9923.0
2018-02-22 14:25:00,130.29,130.55,130.27,130.52,6404.0,120.2257,120.4657,120.2073,120.438,6404.0
2018-02-22 14:30:00,130.48,130.59,130.35,130.41,8703.0,120.4011,120.5026,120.2811,120.3365,8703.0
2018-02-22 14:35:00,130.39,130.42,130.28,130.31,5237.0,120.318,120.3457,120.2165,120.2442,5237.0
2018-02-22 14:40:00,130.27,130.27,130.07,130.09,5270.0,120.2073,120.2073,120.0227,120.0412,5270.0
2018-02-22 14:45:00,130.09,130.1,129.97,130.01,5797.0,120.0412,120.0504,119.9305,119.9674,5797.0
2018-02-22 14:50:00,130.01,130.01,129.81,129.81,7920.0,119.9674,119.9674,119.7828,119.7828,7920.0
2018-02-22 14:55:00,129.83,129.87,129.52,129.54,9185.0,119.8013,119.8382,119.5152,119.5337,9185.0
2018-02-22 15:00:00,129.55,129.7,129.41,129.57,10309.0,119.5429,119.6813,119.4137,119.5614,10309.0
2018-02-22 15:05:00,129.55,129.61,129.41,129.41,8523.0,119.5429,119.5983,119.4137,119.4137,8523.0
2018-02-22 15:10:00,129.38,129.69,129.38,129.69,12782.0,119.386,119.6721,119.386,119.6721,12782.0
2018-02-22 15:15:00,129.67,129.77,129.53,129.69,12157.0,119.6536,119.7459,119.5245,119.6721,12157.0
2018-02-22 15:20:00,129.71,129.88,129.61,129.86,16471.0,119.6905,119.8474,119.5983,119.829,16471.0
2018-02-22 15:25:00,129.87,129.96,129.73,129.75,8425.0,119.8382,119.9212,119.709,119.7275,8425.0
2018-02-22 15:30:00,129.76,129.83,129.62,129.83,15417.0,119.7367,119.8013,119.6075,119.8013,15417.0
2018-02-22 15:35:00,129.79,129.83,129.5,129.56,20873.0,119.7644,119.8013,119.4968,119.5521,20873.0
2018-02-22 15:40:00,129.59,129.76,129.51,129.53,23711.0,119.5798,119.7367,119.506,119.5245,23711.0
2018-02-22 15:45:00,129.5,129.52,129.14,129.14,40460.0,119.4968,119.5152,119.1646,119.1646,40460.0
2018-02-22 15:50:00,129.14,129.64,129.14,129.43,33034.0,119.1646,119.626,119.1646,119.4322,33034.0
2018-02-22 15:55:00,129.42,129.5,129.31,129.46,54997.0,119.423,119.4968,119.3214,119.4599,54997.0
2018-02-23 09:30:00,130.19,130.5,129.69,129.71,29189.0,120.1335,120.4195,119.6721,119.6905,29189.0
2018-02-23 09:35:00,129.71,130.0,129.32,129.57,14007.0,119.6905,119.9581,119.3307,119.5614,14007.0
2018-02-23 09:40:00,129.56,129.76,129.52,129.57,8246.0,119.5521,119.7367,119.5152,119.5614,8246.0
2018-02-23 09:45:00,129.62,129.91,129.54,129.91,9534.0,119.6075,119.8751,119.5337,119.8751,9534.0
2018-02-23 09:50:00,129.91,130.14,129.86,130.14,4644.0,119.8751,120.0873,119.829,120.0873,4644.0
2018-02-23 09:55:00,130.13,130.17,129.94,130.07,8222.0,120.0781,120.115,119.9028,120.0227,8222.0
2018-02-23 10:00:00,130.11,130.12,129.81,130.1,6426.0,120.0597,120.0689,119.7828,120.0504,6426.0
2018-02-23 10:05:00,130.06,130.06,129.88,129.96,9495.0,120.0135,120.0135,119.8474,119.9212,9495.0
2018-02-23 10:10:00,129.97,130.08,129.91,129.94,6959.0,119.9305,120.032,119.8751,119.9028,6959.0
2018-02-23 10:15:00,129.91,129.96,129.75,129.84,6541.0,119.8751,119.9212,119.7275,119.8105,6541.0
2018-02-23 10:20:00,129.93,130.03,129.82,130.0,6762.0,119.8936,119.9858,119.7921,119.9581,6762.0
2018-02-23 10:25:00,129.98,130.12,129.94,129.94,4790.0,119.9397,120.0689,119.9028,119.9028,4790.0
2018-02-23 10:30:00,129.96,130.16,129.94,130.07,8564.0,119.9212,120.1058,119.9028,120.0227,8564.0
2018-02-23 10:35:00,130.09,130.21,130.0,130.13,5242.0,120.0412,120.1519,119.9581,120.0781,5242.0
2018-02-23 10:40:00,130.17,130.45,130.17,130.45,8947.0,120.115,120.3734,120.115,120.3734,8947.0
2018-02-23 10:45:00,130.51,130.53,130.31,130.34,4634.0,120.4288,120.4472,120.2442,120.2719,4634.0
2018-02-23 10:50:00,130.36,130.46,130.34,130.4,2840.0,120.2903,120.3826,120.2719,120.3273,2840.0
2018-02-23 10:55:00,130.43,130.51,130.41,130.48,5970.0,120.3549,120.4288,120.3365,120.4011,5970.0
2018-02-23 11:00:00,130.49,130.71,130.49,130.71,24717.0,120.4103,120.6133,120.4103,120.6133,24717.0
2018-02-23 11:05:00,130.66,130.77,130.65,130.77,9114.0,120.5672,120.6687,120.5579,120.6687,9114.0
2018-02-23 11:10:00,130.74,130.74,130.62,130.71,8131.0,120.641,120.641,120.5303,120.6133,8131.0
2018-02-23 11:15:00,130.73,130.8,130.59,130.59,7688.0,120.6318,120.6964,120.5026,120.5026,7688.0
2018-02-23 11:20:00,130.63,130.77,130.6,130.73,8755.0,120.5395,120.6687,120.5118,120.6318,8755.0
2018-02-23 11:25:00,130.71,130.8,130.71,130.8,6229.0,120.6133,120.6964,120.6133,120.6964,6229.0
2018-02-23 11:30:00,130.75,130.91,130.74,130.86,6686.0,120.6502,120.7979,120.641,120.7517,6686.0
2018-02-23 11:35:00,130.84,130.9,130.74,130.85,7920.0,120.7333,120.7886,120.641,120.7425,7920.0
2018-02-23 11:40:00,130.85,130.85,130.75,130.75,2203.0,120.7425,120.7425,120.6502,120.6502,2203.0
2018-02-23 11:45:00,130.77,130.9,130.77,130.84,5192.0,120.6687,120.7886,120.6687,120.7333,5192.0
2018-02-23 11:50:00,130.85,130.9,130.8,130.84,5656.0,120.7425,120.7886,120.6964,120.7333,5656.0
2018-02-23 11:55:00,130.86,130.93,130.85,130.86,4080.0,120.7517,120.8163,120.7425,120.7517,4080.0
2018-02-23 12:00:00,130.85,130.96,130.85,130.91,3400.0,120.7425,120.844,120.7425,120.7979,3400.0
2018-02-23 12:05:00,130.92,130.95,130.81,130.84,11255.0,120.8071,120.8348,120.7056,120.7333,11255.0
2018-02-23 12:10:00,130.84,130.86,130.8,130.84,3310.0,120.7333,120.7517,120.6964,120.7333,3310.0
2018-02-23 12:15:00,130.86,130.96,130.85,130.9,6014.0,120.7517,120.844,120.7425,120.7886,6014.0
2018-02-23 12:20:00,130.87,130.87,130.73,130.74,6669.0,120.7609,120.7609,120.6318,120.641,6669.0
2018-02-23 12:25:00,130.75,130.76,130.62,130.66,5693.0,120.6502,120.6594,120.5303,120.5672,5693.0
2018-02-23 12:30:00,130.65,130.73,130.56,130.71,3515.0,120.5579,120.6318,120.4749,120.6133,3515.0
2018-02-23 12:35:00,130.72,130.86,130.72,130.81,4038.0,120.6225,120.7517,120.6225,120.7056,4038.0
2018-02-23 12:40:00,130.79,130.79,130.6,130.6,2400.0,120.6871,120.6871,120.5118,120.5118,2400.0
2018-02-23 12:45:00,130.58,130.64,130.56,130.6,8474.0,120.4933,120.5487,120.4749,120.5118,8474.0
2018-02-23 12:50:00,130.59,130.59,130.43,130.51,5230.0,120.5026,120.5026,120.3549,120.4288,5230.0
2018-02-23 12:55:00,130.54,130.54,130.43,130.5,3466.0,120.4564,120.4564,120.3549,120.4195,3466.0
2018-02-23 13:00:00,130.46,130.48,130.38,130.41,3767.0,120.3826,120.4011,120.3088,120.3365,3767.0
2018-02-23 13:05:00,130.43,130.43,130.36,130.39,3639.0,120.3549,120.3549,120.2903,120.318,3639.0
2018-02-23 13:10:00,130.37,130.5,130.36,130.4,3100.0,120.2996,120.4195,120.2903,120.3273,3100.0
2018-02-23 13:15:00,130.39,130.43,130.37,130.37,12492.0,120.318,120.3549,120.2996,120.2996,12492.0
2018-02-23 13:20:00,130.39,130.43,130.37,130.42,7595.0,120.318,120.3549,120.2996,120.3457,7595.0
2018-02-23 13:25:00,130.41,130.41,130.31,130.35,7266.0,120.3365,120.3365,120.2442,120.2811,7266.0
2018-02-23 13:30:00,130.35,130.41,130.34,130.39,18198.0,120.2811,120.3365,120.2719,120.318,18198.0
2018-02-23 13:35:00,130.35,130.51,130.35,130.44,41617.0,120.2811,120.4288,120.2811,120.3642,41617.0
2018-02-23 13:40:00,130.44,130.56,130.43,130.55,5354.0,120.3642,120.4749,120.3549,120.4657,5354.0
2018-02-23 13:45:00,130.54,130.55,130.4,130.41,8044.0,120.4564,120.4657,120.3273,120.3365,8044.0
2018-02-23 13:50:00,130.41,130.43,130.32,130.32,3829.0,120.3365,120.3549,120.2534,120.2534,3829.0
2018-02-23 13:55:00,130.36,130.47,130.36,130.47,6749.0,120.2903,120.3918,120.2903,120.3918,6749.0
2018-02-23 14:00:00,130.46,130.46,130.28,130.28,7714.0,120.3826,120.3826,120.2165,120.2165,7714.0
2018-02-23 14:05:00,130.27,130.27,130.18,130.22,4253.0,120.2073,120.2073,120.1242,120.1612,4253.0
2018-02-23 14:10:00,130.22,130.3,130.21,130.24,12020.0,120.1612,120.235,120.1519,120.1796,12020.0
2018-02-23 14:15:00,130.25,130.43,130.25,130.33,16513.0,120.1888,120.3549,120.1888,120.2627,16513.0
2018-02-23 14:20:00,130.33,130.43,130.24,130.38,13705.0,120.2627,120.3549,120.1796,120.3088,13705.0
2018-02-23 14:25:00,130.38,130.38,130.27,130.34,11214.0,120.3088,120.3088,120.2073,120.2719,11214.0
2018-02-23 14:30:00,130.35,130.48,130.35,130.37,14138.0,120.2811,120.4011,120.2811,120.2996,14138.0
2018-02-23 14:35:00,130.36,130.42,130.31,130.35,16586.0,120.2903,120.3457,120.2442,120.2811,16586.0
2018-02-23 14:40:00,130.34,130.42,130.31,130.41,6456.0,120.2719,120.3457,120.2442,120.3365,6456.0
2018-02-23 14:45:00,130.42,130.7,130.41,130.67,10253.0,120.3457,120.6041,120.3365,120.5764,10253.0
2018-02-23 14:50:00,130.68,130.74,130.62,130.62,11838.0,120.5856,120.641,120.5303,120.5303,11838.0
2018-02-23 14:55:00,130.62,130.65,130.49,130.52,14744.0,120.5303,120.5579,120.4103,120.438,14744.0
2018-02-23 15:00:00,130.52,130.7,130.52,130.7,15022.0,120.438,120.6041,120.438,120.6041,15022.0
2018-02-23 15:05:00,130.69,130.79,130.69,130.74,12851.0,120.5948,120.6871,120.5948,120.641,12851.0
2018-02-23 15:10:00,130.75,130.76,130.49,130.57,15593.0,120.6502,120.6594,120.4103,120.4841,15593.0
2018-02-23 15:15:00,130.56,130.58,130.46,130.53,15792.0,120.4749,120.4933,120.3826,120.4472,15792.0
2018-02-23 15:20:00,130.54,130.56,130.5,130.56,38252.0,120.4564,120.4749,120.4195,120.4749,38252.0
2018-02-23 15:25:00,130.56,130.64,130.55,130.63,28052.0,120.4749,120.5487,120.4657,120.5395,28052.0
2018-02-23 15:30:00,130.61,130.64,130.56,130.57,43506.0,120.521,120.5487,120.4749,120.4841,43506.0
2018-02-23 15:35:00,130.58,130.74,130.57,130.71,30277.0,120.4933,120.641,120.4841,120.6133,30277.0
2018-02-23 15:40:00,130.72,130.8,130.71,130.79,54382.0,120.6225,120.6964,120.6133,120.6871,54382.0
2018-02-23 15:45:00,130.81,130.93,130.79,130.91,48513.0,120.7056,120.8163,120.6871,120.7979,48513.0
2018-02-23 15:50:00,130.9,130.92,130.8,130.84,47013.0,120.7886,120.8071,120.6964,120.7333,47013.0
2018-02-23 15:55:00,130.83,130.88,130.74,130.87,156593.0,120.724,120.7702,120.641,120.7609,156593.0
2018-02-26 09:30:00,131.23,131.4,130.94,131.07,16026.0,121.0931,121.25,120.8255,120.9455,16026.0
2018-02-26 09:35:00,131.18,131.72,130.97,131.72,12750.0,121.047,121.5453,120.8532,121.5453,12750.0
2018-02-26 09:40:00,131.72,131.8,131.53,131.72,16739.0,121.5453,121.6191,121.37,121.5453,16739.0
2018-02-26 09:45:00,131.82,131.96,131.78,131.92,16782.0,121.6376,121.7667,121.6007,121.7298,16782.0
2018-02-26 09:50:00,131.92,131.94,131.67,131.81,14224.0,121.7298,121.7483,121.4991,121.6283,14224.0
2018-02-26 09:55:00,131.81,131.85,131.57,131.57,10137.0,121.6283,121.6652,121.4069,121.4069,10137.0
2018-02-26 10:00:00,131.55,131.68,131.46,131.57,8677.0,121.3884,121.5084,121.3054,121.4069,8677.0
2018-02-26 10:05:00,131.56,131.59,131.35,131.38,11765.0,121.3976,121.4253,121.2039,121.2316,11765.0
2018-02-26 10:10:00,131.35,131.35,130.92,130.95,7722.0,121.2039,121.2039,120.8071,120.8348,7722.0
2018-02-26 10:15:00,130.96,131.05,130.85,130.89,16557.0,120.844,120.927,120.7425,120.7794,16557.0
2018-02-26 10:20:00,130.89,131.43,130.89,131.42,10143.0,120.7794,121.2777,120.7794,121.2685,10143.0
2018-02-26 10:25:00,131.43,131.55,131.27,131.55,15164.0,121.2777,121.3884,121.13,121.3884,15164.0
2018-02-26 10:30:00,131.55,131.58,131.4,131.42,18190.0,121.3884,121.4161,121.25,121.2685,18190.0
2018-02-26 10:35:00,131.45,131.54,131.37,131.52,7537.0,121.2961,121.3792,121.2223,121.3607,7537.0
2018-02-26 10:40:00,131.5,131.56,131.46,131.5,9883.0,121.3423,121.3976,121.3054,121.3423,9883.0
2018-02-26 10:45:00,131.52,131.53,131.47,131.48,7640.0,121.3607,121.37,121.3146,121.3238,7640.0
2018-02-26 10:50:00,131.5,131.53,131.46,131.53,14624.0,121.3423,121.37,121.3054,121.37,14624.0
2018-02-26 10:55:00,131.51,131.53,131.4,131.46,11031.0,121.3515,121.37,121.25,121.3054,11031.0
2018-02-26 11:00:00,131.47,131.67,131.38,131.65,15679.0,121.3146,121.4991,121.2316,121.4807,15679.0
2018-02-26 11:05:00,131.62,131.82,131.61,131.79,6379.0,121.453,121.6376,121.4438,121.6099,6379.0
2018-02-26 11:10:00,131.81,131.99,131.8,131.94,17179.0,121.6283,121.7944,121.6191,121.7483,17179.0
2018-02-26 11:15:00,131.94,131.99,131.79,131.97,9652.0,121.7483,121.7944,121.6099,121.776,9652.0
2018-02-26 11:20:00,131.97,132.06,131.96,132.03,4022.0,121.776,121.859,121.7667,121.8313,4022.0
2018-02-26 11:25:00,132.03,132.03,131.92,131.96,21151.0,121.8313,121.8313,121.7298,121.7667,21151.0
2018-02-26 11:30:00,131.96,132.07,131.94,132.01,13095.0,121.7667,121.8683,121.7483,121.8129,13095.0
2018-02-26 11:35:00,132.01,132.07,131.96,132.01,10602.0,121.8129,121.8683,121.7667,121.8129,10602.0
2018-02-26 11:40:00,132.02,132.09,132.0,132.05,6950.0,121.8221,121.8867,121.8037,121.8498,6950.0
2018-02-26 11:45:00,132.04,132.04,131.9,131.9,5432.0,121.8406,121.8406,121.7114,121.7114,5432.0
2018-02-26 11:50:00,131.93,131.94,131.72,131.78,5261.0,121.7391,121.7483,121.5453,121.6007,5261.0
2018-02-26 11:55:00,131.8,131.92,131.76,131.87,7436.0,121.6191,121.7298,121.5822,121.6837,7436.0
2018-02-26 12:00:00,131.92,131.95,131.85,131.9,6834.0,121.7298,121.7575,121.6652,121.7114,6834.0
2018-02-26 12:05:00,131.9,132.07,131.89,132.0,5459.0,121.7114,121.8683,121.7022,121.8037,5459.0
2018-02-26 12:10:00,131.98,132.14,131.98,132.14,8029.0,121.7852,121.9328,121.7852,121.9328,8029.0
2018-02-26 12:15:00,132.12,132.12,132.07,132.11,1400.0,121.9144,121.9144,121.8683,121.9052,1400.0
2018-02-26 12:20:00,132.13,132.17,132.09,132.15,5501.0,121.9236,121.9605,121.8867,121.9421,5501.0
2018-02-26 12:25:00,132.16,132.21,132.12,132.12,4200.0,121.9513,121.9974,121.9144,121.9144,4200.0
2018-02-26 12:30:00,132.15,132.15,131.96,131.96,2876.0,121.9421,121.9421,121.7667,121.7667,2876.0
2018-02-26 12:35:00,131.93,132.01,131.89,131.98,7512.0,121.7391,121.8129,121.7022,121.7852,7512.0
2018-02-26 12:40:00,131.97,132.01,131.93,132.0,4100.0,121.776,121.8129,121.7391,121.8037,4100.0
2018-02-26 12:45:00,131.99,132.04,131.93,132.02,10130.0,121.7944,121.8406,121.7391,121.8221,10130.0
2018-02-26 12:50:00,132.03,132.05,131.94,132.01,4621.0,121.8313,121.8498,121.7483,121.8129,4621.0
2018-02-26 12:55:00,132.03,132.04,131.92,131.93,5435.0,121.8313,121.8406,121.7298,121.7391,5435.0
2018-02-26 13:00:00,131.91,132.0,131.88,131.96,3654.0,121.7206,121.8037,121.6929,121.7667,3654.0
2018-02-26 13:05:00,131.97,132.01,131.96,132.0,6455.0,121.776,121.8129,121.7667,121.8037,6455.0
2018-02-26 13:10:00,131.99,131.99,131.88,131.92,5949.0,121.7944,121.7944,121.6929,121.7298,5949.0
2018-02-26 13:15:00,131.93,131.94,131.9,131.91,2367.0,121.7391,121.7483,121.7114,121.7206,2367.0
2018-02-26 13:20:00,131.93,131.96,131.91,131.91,4258.0,121.7391,121.7667,121.7206,121.7206,4258.0
2018-02-26 13:25:00,131.9,131.97,131.78,131.97,8500.0,121.7114,121.776,121.6007,121.776,8500.0
2018-02-26 13:30:00,131.97,131.98,131.85,131.94,4689.0,121.776,121.7852,121.6652,121.7483,4689.0
2018-02-26 13:35:00,131.93,131.97,131.89,131.9,10300.0,121.7391,121.776,121.7022,121.7114,10300.0
2018-02-26 13:40:00,131.9,131.96,131.89,131.96,2545.0,121.7114,121.7667,121.7022,121.7667,2545.0
2018-02-26 13:45:00,131.99,132.01,131.96,132.0,6515.0,121.7944,121.8129,121.7667,121.8037,6515.0
2018-02-26 13:50:00,132.0,132.03,131.99,132.03,7924.0,121.8037,121.8313,121.7944,121.8313,7924.0
2018-02-26 13:55:00,132.02,132.1,132.02,132.09,8193.0,121.8221,121.8959,121.8221,121.8867,8193.0
2018-02-26 14:00:00,132.09,132.1,131.94,131.95,6702.0,121.8867,121.8959,121.7483,121.7575,6702.0
2018-02-26 14:05:00,131.96,131.98,131.9,131.91,3700.0,121.7667,121.7852,121.7114,121.7206,3700.0
2018-02-26 14:10:00,131.89,132.02,131.77,131.87,8248.0,121.7022,121.8221,121.5914,121.6837,8248.0
2018-02-26 14:15:00,131.85,131.85,131.79,131.81,6018.0,121.6652,121.6652,121.6099,121.6283,6018.0
2018-02-26 14:20:00,131.81,131.88,131.81,131.82,6556.0,121.6283,121.6929,121.6283,121.6376,6556.0
2018-02-26 14:25:00,131.81,131.82,131.78,131.82,4560.0,121.6283,121.6376,121.6007,121.6376,4560.0
2018-02-26 14:30:00,131.83,131.87,131.83,131.87,4261.0,121.6468,121.6837,121.6468,121.6837,4261.0
2018-02-26 14:35:00,131.9,131.94,131.85,131.85,4219.0,121.7114,121.7483,121.6652,121.6652,4219.0
2018-02-26 14:40:00,131.89,131.9,131.83,131.84,4481.0,121.7022,121.7114,121.6468,121.656,4481.0
2018-02-26 14:45:00,131.82,131.83,131.65,131.69,8369.0,121.6376,121.6468,121.4807,121.5176,8369.0
2018-02-26 14:50:00,131.7,131.87,131.67,131.87,7656.0,121.5268,121.6837,121.4991,121.6837,7656.0
2018-02-26 14:55:00,131.85,131.94,131.82,131.82,7139.0,121.6652,121.7483,121.6376,121.6376,7139.0
2018-02-26 15:00:00,131.84,132.0,131.83,131.98,10264.0,121.656,121.8037,121.6468,121.7852,10264.0
2018-02-26 15:05:00,131.98,132.07,131.93,132.06,9472.0,121.7852,121.8683,121.7391,121.859,9472.0
2018-02-26 15:10:00,132.07,132.12,132.04,132.04,12095.0,121.8683,121.9144,121.8406,121.8406,12095.0
2018-02-26 15:15:00,132.03,132.04,131.95,131.98,12269.0,121.8313,121.8406,121.7575,121.7852,12269.0
2018-02-26 15:20:00,132.0,132.06,131.99,132.03,10964.0,121.8037,121.859,121.7944,121.8313,10964.0
2018-02-26 15:25:00,132.02,132.07,131.96,132.07,9695.0,121.8221,121.8683,121.7667,121.8683,9695.0
2018-02-26 15:30:00,132.09,132.13,132.03,132.12,7439.0,121.8867,121.9236,121.8313,121.9144,7439.0
2018-02-26 15:35:00,132.12,132.12,132.0,132.05,21459.0,121.9144,121.9144,121.8037,121.8498,21459.0
2018-02-26 15:40:00,132.06,132.08,131.94,131.96,18656.0,121.859,121.8775,121.7483,121.7667,18656.0
2018-02-26 15:45:00,131.95,131.99,131.84,131.88,25126.0,121.7575,121.7944,121.656,121.6929,25126.0
2018-02-26 15:50:00,131.88,131.95,131.77,131.8,24076.0,121.6929,121.7575,121.5914,121.6191,24076.0
2018-02-26 15:55:00,131.79,132.0,131.78,131.99,72824.0,121.6099,121.8037,121.6007,121.7944,72824.0
2018-02-27 09:30:00,132.0,132.42,131.71,131.92,19558.0,121.8037,122.1912,121.5361,121.7298,19558.0
2018-02-27 09:35:00,131.91,132.21,131.75,132.15,7700.0,121.7206,121.9974,121.573,121.9421,7700.0
2018-02-27 09:40:00,132.05,132.12,132.0,132.03,3268.0,121.8498,121.9144,121.8037,121.8313,3268.0
2018-02-27 09:45:00,132.08,132.14,131.92,132.05,7152.0,121.8775,121.9328,121.7298,121.8498,7152.0
2018-02-27 09:50:00,132.09,132.1,131.86,131.86,2005.0,121.8867,121.8959,121.6745,121.6745,2005.0
2018-02-27 09:55:00,131.75,131.89,131.74,131.81,3544.0,121.573,121.7022,121.5637,121.6283,3544.0
2018-02-27 10:00:00,131.81,132.02,131.81,132.02,5936.0,121.6283,121.8221,121.6283,121.8221,5936.0
2018-02-27 10:05:00,131.94,131.96,131.8,131.91,3320.0,121.7483,121.7667,121.6191,121.7206,3320.0
2018-02-27 10:10:00,132.06,132.2,131.98,132.13,10471.0,121.859,121.9882,121.7852,121.9236,10471.0
2018-02-27 10:15:00,132.08,132.13,131.99,132.12,8811.0,121.8775,121.9236,121.7944,121.9144,8811.0
2018-02-27 10:20:00,132.11,132.3,132.08,132.17,12764.0,121.9052,122.0805,121.8775,121.9605,12764.0
2018-02-27 10:25:00,132.19,132.21,132.0,132.0,3084.0,121.979,121.9974,121.8037,121.8037,3084.0
2018-02-27 10:30:00,131.99,132.11,131.95,131.98,5735.0,121.7944,121.9052,121.7575,121.7852,5735.0
2018-02-27 10:35:00,131.93,132.07,131.93,131.94,4150.0,121.7391,121.8683,121.7391,121.7483,4150.0
2018-02-27 10:40:00,132.01,132.02,131.76,131.79,3780.0,121.8129,121.8221,121.5822,121.6099,3780.0
2018-02-27 10:45:00,131.82,131.89,131.74,131.78,3100.0,121.6376,121.7022,121.5637,121.6007,3100.0
2018-02-27 10:50:00,131.77,131.9,131.71,131.72,8408.0,121.5914,121.7114,121.5361,121.5453,8408.0
2018-02-27 10:55:00,131.67,131.9,131.66,131.9,3783.0,121.4991,121.7114,121.4899,121.7114,3783.0
2018-02-27 11:00:00,131.84,131.96,131.82,131.91,4246.0,121.656,121.7667,121.6376,121.7206,4246.0
2018-02-27 11:05:00,131.93,132.1,131.87,132.1,4973.0,121.7391,121.8959,121.6837,121.8959,4973.0
2018-02-27 11:10:00,132.14,132.19,132.07,132.13,6874.0,121.9328,121.979,121.8683,121.9236,6874.0
2018-02-27 11:15:00,132.14,132.21,132.06,132.11,5265.0,121.9328,121.9974,121.859,121.9052,5265.0
2018-02-27 11:20:00,132.01,132.03,131.85,132.03,2893.0,121.8129,121.8313,121.6652,121.8313,2893.0
2018-02-27 11:25:00,132.01,132.01,131.88,131.94,4114.0,121.8129,121.8129,121.6929,121.7483,4114.0
2018-02-27 11:30:00,131.94,132.14,131.94,132.03,5983.0,121.7483,121.9328,121.7483,121.8313,5983.0
2018-02-27 11:35:00,131.98,132.0,131.89,131.97,4720.0,121.7852,121.8037,121.7022,121.776,4720.0
2018-02-27 11:40:00,131.93,132.0,131.85,131.96,5898.0,121.7391,121.8037,121.6652,121.7667,5898.0
2018-02-27 11:45:00,131.99,132.13,131.94,132.12,5700.0,121.7944,121.9236,121.7483,121.9144,5700.0
2018-02-27 11:50:00,132.09,132.09,131.8,131.81,2700.0,121.8867,121.8867,121.6191,121.6283,2700.0
2018-02-27 11:55:00,131.83,131.89,131.72,131.78,7595.0,121.6468,121.7022,121.5453,121.6007,7595.0
2018-02-27 12:00:00,131.78,131.83,131.67,131.67,2150.0,121.6007,121.6468,121.4991,121.4991,2150.0
2018-02-27 12:05:00,131.7,131.95,131.7,131.95,3700.0,121.5268,121.7575,121.5268,121.7575,3700.0
2018-02-27 12:10:00,131.93,131.96,131.88,131.88,6510.0,121.7391,121.7667,121.6929,121.6929,6510.0
2018-02-27 12:15:00,131.88,131.88,131.71,131.71,2560.0,121.6929,121.6929,121.5361,121.5361,2560.0
2018-02-27 12:20:00,131.68,131.68,131.54,131.61,3320.0,121.5084,121.5084,121.3792,121.4438,3320.0
2018-02-27 12:25:00,131.7,131.8,131.7,131.73,1260.0,121.5268,121.6191,121.5268,121.5545,1260.0
2018-02-27 12:30:00,131.78,131.86,131.67,131.7,5361.0,121.6007,121.6745,121.4991,121.5268,5361.0
2018-02-27 12:35:00,131.75,131.83,131.75,131.81,1801.0,121.573,121.6468,121.573,121.6283,1801.0
2018-02-27 12:40:00,131.86,131.86,131.74,131.74,1702.0,121.6745,121.6745,121.5637,121.5637,1702.0
2018-02-27 12:45:00,131.76,131.82,131.72,131.81,1987.0,121.5822,121.6376,121.5453,121.6283,1987.0
2018-02-27 12:50:00,131.86,132.06,131.83,131.99,4757.0,121.6745,121.859,121.6468,121.7944,4757.0
2018-02-27 12:55:00,132.0,132.04,131.95,131.96,3543.0,121.8037,121.8406,121.7575,121.7667,3543.0
2018-02-27 13:00:00,131.9,131.9,131.79,131.83,1800.0,121.7114,121.7114,121.6099,121.6468,1800.0
2018-02-27 13:05:00,131.84,131.92,131.82,131.88,3067.0,121.656,121.7298,121.6376,121.6929,3067.0
2018-02-27 13:10:00,131.91,131.96,131.85,131.85,3430.0,121.7206,121.7667,121.6652,121.6652,3430.0
2018-02-27 13:15:00,131.85,131.86,131.77,131.85,4620.0,121.6652,121.6745,121.5914,121.6652,4620.0
2018-02-27 13:20:00,131.87,131.91,131.85,131.9,3600.0,121.6837,121.7206,121.6652,121.7114,3600.0
2018-02-27 13:25:00,131.88,132.0,131.84,132.0,11346.0,121.6929,121.8037,121.656,121.8037,11346.0
2018-02-27 13:30:00,131.97,132.03,131.94,131.99,4100.0,121.776,121.8313,121.7483,121.7944,4100.0
2018-02-27 13:35:00,131.96,131.99,131.94,131.99,3349.0,121.7667,121.7944,121.7483,121.7944,3349.0
2018-02-27 13:40:00,131.96,131.98,131.9,131.97,1875.0,121.7667,121.7852,121.7114,121.776,1875.0
2018-02-27 13:45:00,131.99,132.02,131.8,131.8,3151.0,121.7944,121.8221,121.6191,121.6191,3151.0
2018-02-27 13:50:00,131.79,131.79,131.63,131.78,4700.0,121.6099,121.6099,121.4622,121.6007,4700.0
2018-02-27 13:55:00,131.77,131.78,131.64,131.68,1567.0,121.5914,121.6007,121.4715,121.5084,1567.0
2018-02-27 14:00:00,131.74,131.76,131.67,131.69,1900.0,121.5637,121.5822,121.4991,121.5176,1900.0
2018-02-27 14:05:00,131.7,131.74,131.55,131.67,5274.0,121.5268,121.5637,121.3884,121.4991,5274.0
2018-02-27 14:10:00,131.69,131.7,131.62,131.7,5048.0,121.5176,121.5268,121.453,121.5268,5048.0
2018-02-27 14:15:00,131.67,131.75,131.61,131.69,3046.0,121.4991,121.573,121.4438,121.5176,3046.0
2018-02-27 14:20:00,131.67,131.71,131.63,131.63,2007.0,121.4991,121.5361,121.4622,121.4622,2007.0
2018-02-27 14:25:00,131.59,131.9,131.59,131.83,3300.0,121.4253,121.7114,121.4253,121.6468,3300.0
2018-02-27 14:30:00,131.77,131.84,131.68,131.84,5105.0,121.5914,121.656,121.5084,121.656,5105.0
2018-02-27 14:35:00,131.88,131.88,131.76,131.78,3607.0,121.6929,121.6929,121.5822,121.6007,3607.0
2018-02-27 14:40:00,131.79,131.79,131.65,131.68,4814.0,121.6099,121.6099,121.4807,121.5084,4814.0
2018-02-27 14:45:00,131.65,131.67,131.53,131.58,4747.0,121.4807,121.4991,121.37,121.4161,4747.0
2018-02-27 14:50:00,131.61,131.67,131.55,131.55,2982.0,121.4438,121.4991,121.3884,121.3884,2982.0
2018-02-27 14:55:00,131.59,131.82,131.58,131.69,19701.0,121.4253,121.6376,121.4161,121.5176,19701.0
2018-02-27 15:00:00,131.7,131.74,131.61,131.62,7168.0,121.5268,121.5637,121.4438,121.453,7168.0
2018-02-27 15:05:00,131.57,131.63,131.52,131.57,9657.0,121.4069,121.4622,121.3607,121.4069,9657.0
2018-02-27 15:10:00,131.51,131.57,131.47,131.53,8144.0,121.3515,121.4069,121.3146,121.37,8144.0
2018-02-27 15:15:00,131.53,131.64,131.53,131.56,5185.0,121.37,121.4715,121.37,121.3976,5185.0
2018-02-27 15:20:00,131.55,131.58,131.48,131.52,2600.0,121.3884,121.4161,121.3238,121.3607,2600.0
2018-02-27 15:25:00,131.52,131.58,131.45,131.58,5850.0,121.3607,121.4161,121.2961,121.4161,5850.0
2018-02-27 15:30:00,131.58,131.61,131.4,131.4,7722.0,121.4161,121.4438,121.25,121.25,7722.0
2018-02-27 15:35:00,131.44,131.55,131.34,131.51,8395.0,121.2869,121.3884,121.1946,121.3515,8395.0
2018-02-27 15:40:00,131.49,131.5,131.35,131.39,7932.0,121.3331,121.3423,121.2039,121.2408,7932.0
2018-02-27 15:45:00,131.37,131.56,131.37,131.53,13885.0,121.2223,121.3976,121.2223,121.37,13885.0
2018-02-27 15:50:00,131.53,131.54,131.23,131.34,15027.0,121.37,121.3792,121.0931,121.1946,15027.0
2018-02-27 15:55:00,131.31,131.34,131.06,131.07,35717.0,121.167,121.1946,120.9363,120.9455,35717.0
2018-02-28 09:30:00,131.45,131.67,130.66,130.81,25999.0,121.2961,121.4991,120.5672,120.7056,25999.0
2018-02-28 09:35:00,130.84,131.61,130.81,131.6,7517.0,120.7333,121.4438,120.7056,121.4346,7517.0
2018-02-28 09:40:00,131.63,131.75,131.2,131.48,7484.0,121.4622,121.573,121.0655,121.3238,7484.0
2018-02-28 09:45:00,131.4,131.4,131.08,131.23,6500.0,121.25,121.25,120.9547,121.0931,6500.0
2018-02-28 09:50:00,131.24,131.59,131.2,131.56,15524.0,121.1024,121.4253,121.0655,121.3976,15524.0
2018-02-28 09:55:00,131.62,131.62,131.34,131.44,10496.0,121.453,121.453,121.1946,121.2869,10496.0
2018-02-28 10:00:00,131.53,131.53,131.39,131.49,9121.0,121.37,121.37,121.2408,121.3331,9121.0
2018-02-28 10:05:00,131.48,131.62,131.48,131.61,6140.0,121.3238,121.453,121.3238,121.4438,6140.0
2018-02-28 10:10:00,131.56,131.62,131.51,131.55,9400.0,121.3976,121.453,121.3515,121.3884,9400.0
2018-02-28 10:15:00,131.58,131.71,131.57,131.62,5073.0,121.4161,121.5361,121.4069,121.453,5073.0
2018-02-28 10:20:00,131.62,131.7,131.53,131.55,7866.0,121.453,121.5268,121.37,121.3884,7866.0
2018-02-28 10:25:00,131.63,131.64,131.49,131.56,4465.0,121.4622,121.4715,121.3331,121.3976,4465.0
2018-02-28 10:30:00,131.61,131.75,131.44,131.63,9285.0,121.4438,121.573,121.2869,121.4622,9285.0
2018-02-28 10:35:00,131.67,131.97,131.67,131.88,6900.0,121.4991,121.776,121.4991,121.6929,6900.0
2018-02-28 10:40:00,131.89,131.93,131.57,131.57,9699.0,121.7022,121.7391,121.4069,121.4069,9699.0
2018-02-28 10:45:00,131.61,131.77,131.61,131.69,8401.0,121.4438,121.5914,121.4438,121.5176,8401.0
2018-02-28 10:50:00,131.68,131.76,131.45,131.45,8397.0,121.5084,121.5822,121.2961,121.2961,8397.0
2018-02-28 10:55:00,131.41,131.45,131.19,131.28,10057.0,121.2592,121.2961,121.0562,121.1393,10057.0
2018-02-28 11:00:00,131.28,131.65,131.25,131.57,9739.0,121.1393,121.4807,121.1116,121.4069,9739.0
2018-02-28 11:05:00,131.61,131.61,131.29,131.3,8341.0,121.4438,121.4438,121.1485,121.1577,8341.0
2018-02-28 11:10:00,131.3,131.53,131.28,131.53,6314.0,121.1577,121.37,121.1393,121.37,6314.0
2018-02-28 11:15:00,131.49,131.76,131.49,131.73,7091.0,121.3331,121.5822,121.3331,121.5545,7091.0
2018-02-28 11:20:00,131.72,131.72,131.49,131.51,7180.0,121.5453,121.5453,121.3331,121.3515,7180.0
2018-02-28 11:25:00,131.42,131.76,131.42,131.69,7201.0,121.2685,121.5822,121.2685,121.5176,7201.0
2018-02-28 11:30:00,131.69,131.69,131.46,131.62,5301.0,121.5176,121.5176,121.3054,121.453,5301.0
2018-02-28 11:35:00,131.48,131.61,131.36,131.37,4613.0,121.3238,121.4438,121.2131,121.2223,4613.0
2018-02-28 11:40:00,131.33,131.61,131.32,131.5,5323.0,121.1854,121.4438,121.1762,121.3423,5323.0
2018-02-28 11:45:00,131.47,131.49,131.33,131.45,6048.0,121.3146,121.3331,121.1854,121.2961,6048.0
2018-02-28 11:50:00,131.46,131.64,131.46,131.59,5019.0,121.3054,121.4715,121.3054,121.4253,5019.0
2018-02-28 11:55:00,131.61,131.66,131.59,131.63,5922.0,121.4438,121.4899,121.4253,121.4622,5922.0
2018-02-28 12:00:00,131.62,131.67,131.58,131.65,4673.0,121.453,121.4991,121.4161,121.4807,4673.0
2018-02-28 12:05:00,131.63,131.73,131.63,131.71,5739.0,121.4622,121.5545,121.4622,121.5361,5739.0
2018-02-28 12:10:00,131.69,131.72,131.62,131.62,4500.0,121.5176,121.5453,121.453,121.453,4500.0
2018-02-28 12:15:00,131.62,131.67,131.51,131.51,15119.0,121.453,121.4991,121.3515,121.3515,15119.0
2018-02-28 12:20:00,131.48,131.56,131.27,131.38,12586.0,121.3238,121.3976,121.13,121.2316,12586.0
2018-02-28 12:25:00,131.4,131.55,131.39,131.45,18127.0,121.25,121.3884,121.2408,121.2961,18127.0
2018-02-28 12:30:00,131.43,131.52,131.38,131.45,2000.0,121.2777,121.3607,121.2316,121.2961,2000.0
2018-02-28 12:35:00,131.58,131.72,131.5,131.71,2900.0,121.4161,121.5453,121.3423,121.5361,2900.0
2018-02-28 12:40:00,131.76,131.76,131.56,131.67,8428.0,121.5822,121.5822,121.3976,121.4991,8428.0
2018-02-28 12:45:00,131.65,132.0,131.65,132.0,4900.0,121.4807,121.8037,121.4807,121.8037,4900.0
2018-02-28 12:50:00,131.88,131.89,131.73,131.86,5897.0,121.6929,121.7022,121.5545,121.6745,5897.0
2018-02-28 12:55:00,131.84,131.84,131.72,131.74,2206.0,121.656,121.656,121.5453,121.5637,2206.0
2018-02-28 13:00:00,131.71,131.75,131.65,131.67,2625.0,121.5361,121.573,121.4807,121.4991,2625.0
2018-02-28 13:05:00,131.64,131.8,131.64,131.72,3710.0,121.4715,121.6191,121.4715,121.5453,3710.0
2018-02-28 13:10:00,131.75,131.78,131.68,131.68,2300.0,121.573,121.6007,121.5084,121.5084,2300.0
2018-02-28 13:15:00,131.7,131.7,131.59,131.61,2705.0,121.5268,121.5268,121.4253,121.4438,2705.0
2018-02-28 13:20:00,131.56,131.69,131.54,131.69,3992.0,121.3976,121.5176,121.3792,121.5176,3992.0
2018-02-28 13:25:00,131.66,131.71,131.63,131.7,3920.0,121.4899,121.5361,121.4622,121.5268,3920.0
2018-02-28 13:30:00,131.7,131.73,131.61,131.69,4212.0,121.5268,121.5545,121.4438,121.5176,4212.0
2018-02-28 13:35:00,131.7,131.72,131.65,131.7,4500.0,121.5268,121.5453,121.4807,121.5268,4500.0
2018-02-28 13:40:00,131.7,131.77,131.68,131.69,5700.0,121.5268,121.5914,121.5084,121.5176,5700.0
2018-02-28 13:45:00,131.71,131.77,131.63,131.63,5123.0,121.5361,121.5914,121.4622,121.4622,5123.0
2018-02-28 13:50:00,131.63,131.74,131.6,131.74,8000.0,121.4622,121.5637,121.4346,121.5637,8000.0
2018-02-28 13:55:00,131.78,131.9,131.77,131.9,3559.0,121.6007,121.7114,121.5914,121.7114,3559.0
2018-02-28 14:00:00,131.86,132.05,131.84,131.84,10965.0,121.6745,121.8498,121.656,121.656,10965.0
2018-02-28 14:05:00,131.87,131.9,131.71,131.77,13867.0,121.6837,121.7114,121.5361,121.5914,13867.0
2018-02-28 14:10:00,131.77,131.83,131.6,131.65,7451.0,121.5914,121.6468,121.4346,121.4807,7451.0
2018-02-28 14:15:00,131.65,131.73,131.63,131.69,4250.0,121.4807,121.5545,121.4622,121.5176,4250.0
2018-02-28 14:20:00,131.67,131.72,131.63,131.69,4650.0,121.4991,121.5453,121.4622,121.5176,4650.0
2018-02-28 14:25:00,131.7,131.87,131.7,131.8,12910.0,121.5268,121.6837,121.5268,121.6191,12910.0
2018-02-28 14:30:00,131.78,131.78,131.61,131.62,6807.0,121.6007,121.6007,121.4438,121.453,6807.0
2018-02-28 14:35:00,131.63,131.77,131.58,131.58,6779.0,121.4622,121.5914,121.4161,121.4161,6779.0
2018-02-28 14:40:00,131.59,131.68,131.58,131.58,6477.0,121.4253,121.5084,121.4161,121.4161,6477.0
2018-02-28 14:45:00,131.63,131.63,131.39,131.43,7198.0,121.4622,121.4622,121.2408,121.2777,7198.0
2018-02-28 14:50:00,131.41,131.41,131.27,131.35,7269.0,121.2592,121.2592,121.13,121.2039,7269.0
2018-02-28 14:55:00,131.38,131.39,131.18,131.21,5899.0,121.2316,121.2408,121.047,121.0747,5899.0
2018-02-28 15:00:00,131.25,131.32,131.18,131.29,5197.0,121.1116,121.1762,121.047,121.1485,5197.0
2018-02-28 15:05:00,131.27,131.37,131.22,131.37,7030.0,121.13,121.2223,121.0839,121.2223,7030.0
2018-02-28 15:10:00,131.41,131.49,131.28,131.49,14585.0,121.2592,121.3331,121.1393,121.3331,14585.0
2018-02-28 15:15:00,131.49,131.55,131.28,131.31,22363.0,121.3331,121.3884,121.1393,121.167,22363.0
2018-02-28 15:20:00,131.24,131.28,131.06,131.15,6043.0,121.1024,121.1393,120.9363,121.0193,6043.0
2018-02-28 15:25:00,131.15,131.23,131.03,131.18,8380.0,121.0193,121.0931,120.9086,121.047,8380.0
2018-02-28 15:30:00,131.21,131.24,131.1,131.19,15596.0,121.0747,121.1024,120.9732,121.0562,15596.0
2018-02-28 15:35:00,131.13,131.32,131.09,131.32,26000.0,121.0009,121.1762,120.964,121.1762,26000.0
2018-02-28 15:40:00,131.28,131.32,131.11,131.19,13048.0,121.1393,121.1762,120.9824,121.0562,13048.0
2018-02-28 15:45:00,131.16,131.16,130.78,130.84,41979.0,121.0285,121.0285,120.6779,120.7333,41979.0
2018-02-28 15:50:00,130.83,130.89,130.75,130.8,25246.0,120.724,120.7794,120.6502,120.6964,25246.0
2018-02-28 15:55:00,130.77,130.88,130.44,130.44,86428.0,120.6687,120.7702,120.3642,120.3642,86428.0
2018-03-01 09:30:00,129.9,130.9,129.65,130.56,17436.0,119.8659,120.7886,119.6352,120.4749,17436.0
2018-03-01 09:35:00,130.53,130.53,130.12,130.37,11623.0,120.4472,120.4472,120.0689,120.2996,11623.0
2018-03-01 09:40:00,130.22,130.22,129.89,129.91,6265.0,120.1612,120.1612,119.8566,119.8751,6265.0
2018-03-01 09:45:00,129.92,130.38,129.85,130.16,12234.0,119.8843,120.3088,119.8197,120.1058,12234.0
2018-03-01 09:50:00,130.1,130.15,129.85,129.86,6758.0,120.0504,120.0966,119.8197,119.829,6758.0
2018-03-01 09:55:00,129.8,130.06,129.8,129.95,12912.0,119.7736,120.0135,119.7736,119.912,12912.0
2018-03-01 10:00:00,129.83,130.19,129.7,130.1,6151.0,119.8013,120.1335,119.6813,120.0504,6151.0
2018-03-01 10:05:00,130.02,130.14,129.95,130.14,11599.0,119.9766,120.0873,119.912,120.0873,11599.0
2018-03-01 10:10:00,130.08,130.12,129.9,130.11,17697.0,120.032,120.0689,119.8659,120.0597,17697.0
2018-03-01 10:15:00,130.14,130.45,130.06,130.29,10064.0,120.0873,120.3734,120.0135,120.2257,10064.0
2018-03-01 10:20:00,130.25,130.25,129.96,130.18,4697.0,120.1888,120.1888,119.9212,120.1242,4697.0
2018-03-01 10:25:00,130.11,130.19,129.95,130.14,4600.0,120.0597,120.1335,119.912,120.0873,4600.0
2018-03-01 10:30:00,130.18,130.65,130.02,130.65,13019.0,120.1242,120.5579,119.9766,120.5579,13019.0
2018-03-01 10:35:00,130.72,130.85,130.54,130.77,7303.0,120.6225,120.7425,120.4564,120.6687,7303.0
2018-03-01 10:40:00,130.67,131.06,130.53,130.53,14911.0,120.5764,120.9363,120.4472,120.4472,14911.0
2018-03-01 10:45:00,130.57,130.76,130.52,130.68,4836.0,120.4841,120.6594,120.438,120.5856,4836.0
2018-03-01 10:50:00,130.61,130.65,130.44,130.54,6573.0,120.521,120.5579,120.3642,120.4564,6573.0
2018-03-01 10:55:00,130.56,130.61,130.45,130.48,4624.0,120.4749,120.521,120.3734,120.4011,4624.0
2018-03-01 11:00:00,130.32,130.53,130.28,130.31,4931.0,120.2534,120.4472,120.2165,120.2442,4931.0
2018-03-01 11:05:00,130.39,130.48,130.36,130.38,3700.0,120.318,120.4011,120.2903,120.3088,3700.0
2018-03-01 11:10:00,130.43,130.45,130.07,130.16,7103.0,120.3549,120.3734,120.0227,120.1058,7103.0
2018-03-01 11:15:00,130.23,130.24,130.0,130.12,4525.0,120.1704,120.1796,119.9581,120.0689,4525.0
2018-03-01 11:20:00,130.21,130.29,130.11,130.16,6805.0,120.1519,120.2257,120.0597,120.1058,6805.0
2018-03-01 11:25:00,130.13,130.13,129.77,129.89,9023.0,120.0781,120.0781,119.7459,119.8566,9023.0
2018-03-01 11:30:00,129.91,129.92,129.72,129.91,11600.0,119.8751,119.8843,119.6998,119.8751,11600.0
2018-03-01 11:35:00,129.93,130.1,129.93,130.04,3901.0,119.8936,120.0504,119.8936,119.9951,3901.0
2018-03-01 11:40:00,129.97,130.31,129.97,130.31,2693.0,119.9305,120.2442,119.9305,120.2442,2693.0
2018-03-01 11:45:00,130.32,130.38,130.17,130.18,4700.0,120.2534,120.3088,120.115,120.1242,4700.0
2018-03-01 11:50:00,130.17,130.24,130.1,130.24,5034.0,120.115,120.1796,120.0504,120.1796,5034.0
2018-03-01 11:55:00,130.24,130.45,130.1,130.27,6662.0,120.1796,120.3734,120.0504,120.2073,6662.0
2018-03-01 12:00:00,130.18,130.22,129.92,130.05,8089.0,120.1242,120.1612,119.8843,120.0043,8089.0
2018-03-01 12:05:00,130.02,130.17,129.91,129.99,5992.0,119.9766,120.115,119.8751,119.9489,5992.0
2018-03-01 12:10:00,130.01,130.14,130.01,130.05,3670.0,119.9674,120.0873,119.9674,120.0043,3670.0
2018-03-01 12:15:00,130.07,130.07,129.89,129.94,3857.0,120.0227,120.0227,119.8566,119.9028,3857.0
2018-03-01 12:20:00,129.9,129.96,129.82,129.83,7500.0,119.8659,119.9212,119.7921,119.8013,7500.0
2018-03-01 12:25:00,129.78,129.98,129.72,129.88,6770.0,119.7551,119.9397,119.6998,119.8474,6770.0
2018-03-01 12:30:00,129.92,129.92,129.63,129.81,3924.0,119.8843,119.8843,119.6167,119.7828,3924.0
2018-03-01 12:35:00,129.81,129.87,129.75,129.78,6129.0,119.7828,119.8382,119.7275,119.7551,6129.0
2018-03-01 12:40:00,129.85,130.0,129.67,129.96,4390.0,119.8197,119.9581,119.6536,119.9212,4390.0
2018-03-01 12:45:00,129.89,130.01,129.85,129.96,6999.0,119.8566,119.9674,119.8197,119.9212,6999.0
2018-03-01 12:50:00,129.97,129.97,129.61,129.79,4238.0,119.9305,119.9305,119.5983,119.7644,4238.0
2018-03-01 12:55:00,129.72,129.75,129.54,129.63,5122.0,119.6998,119.7275,119.5337,119.6167,5122.0
2018-03-01 13:00:00,129.59,129.59,129.15,129.26,5454.0,119.5798,119.5798,119.1738,119.2753,5454.0
2018-03-01 13:05:00,129.19,129.29,129.0,129.0,6480.0,119.2107,119.303,119.0354,119.0354,6480.0
2018-03-01 13:10:00,129.01,129.29,128.92,129.29,5304.0,119.0446,119.303,118.9616,119.303,5304.0
2018-03-01 13:15:00,129.3,129.43,129.26,129.38,9098.0,119.3122,119.4322,119.2753,119.386,9098.0
2018-03-01 13:20:00,129.35,129.4,129.22,129.22,7359.0,119.3584,119.4045,119.2384,119.2384,7359.0
2018-03-01 13:25:00,129.27,129.46,129.23,129.28,7125.0,119.2845,119.4599,119.2476,119.2938,7125.0
2018-03-01 13:30:00,129.31,129.39,129.23,129.28,4642.0,119.3214,119.3953,119.2476,119.2938,4642.0
2018-03-01 13:35:00,129.17,129.29,129.15,129.18,4502.0,119.1923,119.303,119.1738,119.2015,4502.0
2018-03-01 13:40:00,129.21,129.21,128.97,129.01,3966.0,119.2292,119.2292,119.0077,119.0446,3966.0
2018-03-01 13:45:00,128.99,129.0,128.63,128.84,10228.0,119.0262,119.0354,118.694,118.8878,10228.0
2018-03-01 13:50:00,128.88,128.97,128.8,128.83,5751.0,118.9247,119.0077,118.8508,118.8785,5751.0
2018-03-01 13:55:00,128.78,128.79,128.52,128.72,7143.0,118.8324,118.8416,118.5925,118.777,7143.0
2018-03-01 14:00:00,128.67,128.8,128.38,128.59,11677.0,118.7309,118.8508,118.4633,118.6571,11677.0
2018-03-01 14:05:00,128.61,128.65,128.43,128.52,7571.0,118.6755,118.7124,118.5094,118.5925,7571.0
2018-03-01 14:10:00,128.47,128.57,128.1,128.17,20465.0,118.5463,118.6386,118.2049,118.2695,20465.0
2018-03-01 14:15:00,128.19,128.59,128.17,128.54,19795.0,118.288,118.6571,118.2695,118.6109,19795.0
2018-03-01 14:20:00,128.58,128.68,128.35,128.48,16615.0,118.6478,118.7401,118.4356,118.5556,16615.0
2018-03-01 14:25:00,128.46,128.61,128.34,128.53,14262.0,118.5371,118.6755,118.4264,118.6017,14262.0
2018-03-01 14:30:00,128.56,128.68,128.28,128.35,12473.0,118.6294,118.7401,118.371,118.4356,12473.0
2018-03-01 14:35:00,128.38,128.41,128.1,128.19,11894.0,118.4633,118.491,118.2049,118.288,11894.0
2018-03-01 14:40:00,128.21,128.5,128.17,128.43,11720.0,118.3064,118.574,118.2695,118.5094,11720.0
2018-03-01 14:45:00,128.41,128.5,128.14,128.15,14940.0,118.491,118.574,118.2418,118.2511,14940.0
2018-03-01 14:50:00,128.18,128.27,128.08,128.13,9878.0,118.2787,118.3618,118.1865,118.2326,9878.0
2018-03-01 14:55:00,128.15,128.33,128.13,128.27,13358.0,118.2511,118.4171,118.2326,118.3618,13358.0
2018-03-01 15:00:00,128.23,128.35,128.15,128.23,21185.0,118.3249,118.4356,118.2511,118.3249,21185.0
2018-03-01 15:05:00,128.26,128.68,128.19,128.59,8878.0,118.3526,118.7401,118.288,118.6571,8878.0
2018-03-01 15:10:00,128.62,128.99,128.44,128.93,7865.0,118.6847,119.0262,118.5187,118.9708,7865.0
2018-03-01 15:15:00,128.91,129.14,128.88,129.13,28786.0,118.9523,119.1646,118.9247,119.1554,28786.0
2018-03-01 15:20:00,129.16,129.19,128.95,128.97,30725.0,119.183,119.2107,118.9893,119.0077,30725.0
2018-03-01 15:25:00,128.97,129.05,128.86,128.96,22300.0,119.0077,119.0815,118.9062,118.9985,22300.0
2018-03-01 15:30:00,128.9,129.06,128.6,128.78,32136.0,118.9431,119.0908,118.6663,118.8324,32136.0
2018-03-01 15:35:00,128.75,128.77,128.5,128.53,18193.0,118.8047,118.8232,118.574,118.6017,18193.0
2018-03-01 15:40:00,128.53,128.69,128.42,128.58,21386.0,118.6017,118.7493,118.5002,118.6478,21386.0
2018-03-01 15:45:00,128.6,128.92,128.53,128.9,26240.0,118.6663,118.9616,118.6017,118.9431,26240.0
2018-03-01 15:50:00,128.94,129.15,128.87,128.94,29846.0,118.98,119.1738,118.9154,118.98,29846.0
2018-03-01 15:55:00,128.95,129.1,128.67,128.67,71687.0,118.9893,119.1277,118.7309,118.7309,71687.0
2018-03-02 09:30:00,128.22,129.0,128.05,128.87,21962.0,118.3156,119.0354,118.1588,118.9154,21962.0
2018-03-02 09:35:00,128.94,129.06,128.45,128.46,10714.0,118.98,119.0908,118.5279,118.5371,10714.0
2018-03-02 09:40:00,128.35,128.63,128.35,128.52,5417.0,118.4356,118.694,118.4356,118.5925,5417.0
2018-03-02 09:45:00,128.45,128.7,128.34,128.5,15497.0,118.5279,118.7586,118.4264,118.574,15497.0
2018-03-02 09:50:00,128.54,128.78,128.41,128.48,8338.0,118.6109,118.8324,118.491,118.5556,8338.0
2018-03-02 09:55:00,128.5,128.58,128.36,128.51,5000.0,118.574,118.6478,118.4448,118.5832,5000.0
2018-03-02 10:00:00,128.53,128.63,128.38,128.47,4992.0,118.6017,118.694,118.4633,118.5463,4992.0
2018-03-02 10:05:00,128.39,128.39,128.13,128.23,4940.0,118.4725,118.4725,118.2326,118.3249,4940.0
2018-03-02 10:10:00,128.21,128.21,127.88,128.07,5843.0,118.3064,118.3064,118.0019,118.1772,5843.0
2018-03-02 10:15:00,128.03,128.22,128.0,128.06,5700.0,118.1403,118.3156,118.1126,118.168,5700.0
2018-03-02 10:20:00,128.07,128.15,127.94,128.05,2850.0,118.1772,118.2511,118.0573,118.1588,2850.0
2018-03-02 10:25:00,128.09,128.19,128.07,128.11,4902.0,118.1957,118.288,118.1772,118.2141,4902.0
2018-03-02 10:30:00,128.08,128.41,128.03,128.38,7657.0,118.1865,118.491,118.1403,118.4633,7657.0
2018-03-02 10:35:00,128.4,128.4,128.22,128.28,3836.0,118.4817,118.4817,118.3156,118.371,3836.0
2018-03-02 10:40:00,128.31,128.37,128.27,128.33,4657.0,118.3987,118.4541,118.3618,118.4171,4657.0
2018-03-02 10:45:00,128.3,128.37,128.21,128.25,3080.0,118.3895,118.4541,118.3064,118.3433,3080.0
2018-03-02 10:50:00,128.29,128.33,128.13,128.16,5353.0,118.3802,118.4171,118.2326,118.2603,5353.0
2018-03-02 10:55:00,128.15,128.21,128.05,128.06,5358.0,118.2511,118.3064,118.1588,118.168,5358.0
2018-03-02 11:00:00,128.01,128.13,127.95,128.0,5421.0,118.1219,118.2326,118.0665,118.1126,5421.0
2018-03-02 11:05:00,127.98,128.05,127.9,128.0,5994.0,118.0942,118.1588,118.0204,118.1126,5994.0
2018-03-02 11:10:00,128.01,128.12,127.89,128.05,11156.0,118.1219,118.2234,118.0111,118.1588,11156.0
2018-03-02 11:15:00,128.06,128.14,127.82,128.08,10036.0,118.168,118.2418,117.9465,118.1865,10036.0
2018-03-02 11:20:00,128.07,128.09,127.9,128.04,9728.0,118.1772,118.1957,118.0204,118.1495,9728.0
2018-03-02 11:25:00,128.04,128.28,128.04,128.2,5897.0,118.1495,118.371,118.1495,118.2972,5897.0
2018-03-02 11:30:00,128.16,128.29,128.11,128.16,6416.0,118.2603,118.3802,118.2141,118.2603,6416.0
2018-03-02 11:35:00,128.1,128.14,127.99,128.03,9437.0,118.2049,118.2418,118.1034,118.1403,9437.0
2018-03-02 11:40:00,128.06,128.25,128.01,128.16,9430.0,118.168,118.3433,118.1219,118.2603,9430.0
2018-03-02 11:45:00,128.19,128.34,128.14,128.25,8564.0,118.288,118.4264,118.2418,118.3433,8564.0
2018-03-02 11:50:00,128.26,128.35,128.14,128.18,8377.0,118.3526,118.4356,118.2418,118.2787,8377.0
2018-03-02 11:55:00,128.13,128.17,128.07,128.12,6839.0,118.2326,118.2695,118.1772,118.2234,6839.0
2018-03-02 12:00:00,128.11,128.18,128.01,128.01,7629.0,118.2141,118.2787,118.1219,118.1219,7629.0
2018-03-02 12:05:00,128.01,128.03,127.92,128.02,7595.0,118.1219,118.1403,118.0388,118.1311,7595.0
2018-03-02 12:10:00,128.02,128.13,127.95,128.05,9242.0,118.1311,118.2326,118.0665,118.1588,9242.0
2018-03-02 12:15:00,128.07,128.22,128.04,128.04,8953.0,118.1772,118.3156,118.1495,118.1495,8953.0
2018-03-02 12:20:00,128.1,128.28,128.05,128.28,2947.0,118.2049,118.371,118.1588,118.371,2947.0
2018-03-02 12:25:00,128.31,128.32,128.1,128.15,3680.0,118.3987,118.4079,118.2049,118.2511,3680.0
2018-03-02 12:30:00,128.19,128.21,128.01,128.01,7961.0,118.288,118.3064,118.1219,118.1219,7961.0
2018-03-02 12:35:00,127.98,128.14,127.98,128.06,3500.0,118.0942,118.2418,118.0942,118.168,3500.0
2018-03-02 12:40:00,128.03,128.21,128.03,128.2,3250.0,118.1403,118.3064,118.1403,118.2972,3250.0
2018-03-02 12:45:00,128.2,128.22,128.12,128.13,4174.0,118.2972,118.3156,118.2234,118.2326,4174.0
2018-03-02 12:50:00,128.19,128.28,128.15,128.25,3711.0,118.288,118.371,118.2511,118.3433,3711.0
2018-03-02 12:55:00,128.29,128.38,128.24,128.31,4176.0,118.3802,118.4633,118.3341,118.3987,4176.0
2018-03-02 13:00:00,128.28,128.29,128.15,128.22,4020.0,118.371,118.3802,118.2511,118.3156,4020.0
2018-03-02 13:05:00,128.18,128.23,127.98,128.06,4662.0,118.2787,118.3249,118.0942,118.168,4662.0
2018-03-02 13:10:00,128.02,128.1,127.85,127.85,9266.0,118.1311,118.2049,117.9742,117.9742,9266.0
2018-03-02 13:15:00,127.9,127.96,127.87,127.88,2800.0,118.0204,118.0757,117.9927,118.0019,2800.0
2018-03-02 13:20:00,127.88,128.05,127.88,127.92,3959.0,118.0019,118.1588,118.0019,118.0388,3959.0
2018-03-02 13:25:00,127.88,128.04,127.82,127.85,5159.0,118.0019,118.1495,117.9465,117.9742,5159.0
2018-03-02 13:30:00,127.85,127.89,127.65,127.81,10398.0,117.9742,118.0111,117.7897,117.9373,10398.0
2018-03-02 13:35:00,127.75,127.8,127.65,127.66,5040.0,117.882,117.9281,117.7897,117.7989,5040.0
2018-03-02 13:40:00,127.69,127.76,127.61,127.61,5010.0,117.8266,117.8912,117.7528,117.7528,5010.0
2018-03-02 13:45:00,127.63,127.77,127.63,127.77,9375.0,117.7712,117.9004,117.7712,117.9004,9375.0
2018-03-02 13:50:00,127.79,127.86,127.75,127.75,5111.0,117.9189,117.9835,117.882,117.882,5111.0
2018-03-02 13:55:00,127.74,127.76,127.53,127.6,5740.0,117.8727,117.8912,117.6789,117.7435,5740.0
2018-03-02 14:00:00,127.63,127.76,127.53,127.64,7838.0,117.7712,117.8912,117.6789,117.7804,7838.0
2018-03-02 14:05:00,127.67,127.67,127.58,127.6,7336.0,117.8081,117.8081,117.7251,117.7435,7336.0
2018-03-02 14:10:00,127.57,127.82,127.57,127.76,9321.0,117.7159,117.9465,117.7159,117.8912,9321.0
2018-03-02 14:15:00,127.77,127.8,127.55,127.55,9900.0,117.9004,117.9281,117.6974,117.6974,9900.0
2018-03-02 14:20:00,127.57,127.64,127.43,127.5,7537.0,117.7159,117.7804,117.5867,117.6513,7537.0
2018-03-02 14:25:00,127.54,127.64,127.48,127.5,10388.0,117.6882,117.7804,117.6328,117.6513,10388.0
2018-03-02 14:30:00,127.49,127.53,127.43,127.46,16740.0,117.642,117.6789,117.5867,117.6144,16740.0
2018-03-02 14:35:00,127.48,127.53,127.39,127.53,17104.0,117.6328,117.6789,117.5498,117.6789,17104.0
2018-03-02 14:40:00,127.61,127.63,127.46,127.53,9696.0,117.7528,117.7712,117.6144,117.6789,9696.0
2018-03-02 14:45:00,127.54,127.62,127.49,127.56,9163.0,117.6882,117.762,117.642,117.7066,9163.0
2018-03-02 14:50:00,127.56,127.64,127.55,127.6,24119.0,117.7066,117.7804,117.6974,117.7435,24119.0
2018-03-02 14:55:00,127.6,127.6,127.53,127.56,9277.0,117.7435,117.7435,117.6789,117.7066,9277.0
2018-03-02 15:00:00,127.51,127.51,127.24,127.38,14786.0,117.6605,117.6605,117.4113,117.5405,14786.0
2018-03-02 15:05:00,127.36,127.42,127.23,127.4,14486.0,117.5221,117.5774,117.4021,117.559,14486.0
2018-03-02 15:10:00,127.42,127.42,127.33,127.39,9808.0,117.5774,117.5774,117.4944,117.5498,9808.0
2018-03-02 15:15:00,127.39,127.6,127.37,127.6,9160.0,117.5498,117.7435,117.5313,117.7435,9160.0
2018-03-02 15:20:00,127.61,127.66,127.55,127.65,8323.0,117.7528,117.7989,117.6974,117.7897,8323.0
2018-03-02 15:25:00,127.65,127.73,127.6,127.7,8502.0,117.7897,117.8635,117.7435,117.8358,8502.0
2018-03-02 15:30:00,127.66,127.86,127.66,127.83,10616.0,117.7989,117.9835,117.7989,117.9558,10616.0
2018-03-02 15:35:00,127.85,128.12,127.79,128.03,21970.0,117.9742,118.2234,117.9189,118.1403,21970.0
2018-03-02 15:40:00,128.03,128.11,127.93,128.1,25590.0,118.1403,118.2141,118.048,118.2049,25590.0
2018-03-02 15:45:00,128.12,128.12,127.85,128.04,20649.0,118.2234,118.2234,117.9742,118.1495,20649.0
2018-03-02 15:50:00,128.03,128.25,128.03,128.08,43410.0,118.1403,118.3433,118.1403,118.1865,43410.0
2018-03-02 15:55:00,128.08,128.14,127.86,127.86,109234.0,118.1865,118.2418,117.9835,117.9835,109234.0
2018-03-05 09:30:00,127.3,128.05,127.3,127.38,18298.0,117.4667,118.1588,117.4667,117.5405,18298.0
2018-03-05 09:35:00,127.65,128.36,127.65,128.36,4800.0,117.7897,118.4448,117.7897,118.4448,4800.0
2018-03-05 09:40:00,128.36,128.46,128.01,128.16,5400.0,118.4448,118.5371,118.1219,118.2603,5400.0
2018-03-05 09:45:00,128.18,128.36,128.09,128.22,9016.0,118.2787,118.4448,118.1957,118.3156,9016.0
2018-03-05 09:50:00,128.1,128.32,127.95,128.32,4365.0,118.2049,118.4079,118.0665,118.4079,4365.0
2018-03-05 09:55:00,128.3,128.55,128.26,128.26,7746.0,118.3895,118.6202,118.3526,118.3526,7746.0
2018-03-05 10:00:00,128.39,128.44,128.23,128.38,4477.0,118.4725,118.5187,118.3249,118.4633,4477.0
2018-03-05 10:05:00,128.4,128.4,128.17,128.29,8987.0,118.4817,118.4817,118.2695,118.3802,8987.0
2018-03-05 10:10:00,128.21,128.26,127.99,128.05,7061.0,118.3064,118.3526,118.1034,118.1588,7061.0
2018-03-05 10:15:00,128.05,128.22,128.04,128.22,5211.0,118.1588,118.3156,118.1495,118.3156,5211.0
2018-03-05 10:20:00,128.26,128.38,128.25,128.34,3220.0,118.3526,118.4633,118.3433,118.4264,3220.0
2018-03-05 10:25:00,128.29,128.51,128.27,128.44,4715.0,118.3802,118.5832,118.3618,118.5187,4715.0
2018-03-05 10:30:00,128.51,128.55,128.3,128.3,8280.0,118.5832,118.6202,118.3895,118.3895,8280.0
2018-03-05 10:35:00,128.35,128.58,128.34,128.56,4010.0,118.4356,118.6478,118.4264,118.6294,4010.0
2018-03-05 10:40:00,128.52,128.52,128.33,128.4,4443.0,118.5925,118.5925,118.4171,118.4817,4443.0
2018-03-05 10:45:00,128.42,128.45,128.14,128.14,3444.0,118.5002,118.5279,118.2418,118.2418,3444.0
2018-03-05 10:50:00,128.28,128.29,128.19,128.2,3599.0,118.371,118.3802,118.288,118.2972,3599.0
2018-03-05 10:55:00,128.28,128.56,128.27,128.5,6011.0,118.371,118.6294,118.3618,118.574,6011.0
2018-03-05 11:00:00,128.5,128.63,128.44,128.56,9836.0,118.574,118.694,118.5187,118.6294,9836.0
2018-03-05 11:05:00,128.53,128.83,128.52,128.77,4475.0,118.6017,118.8785,118.5925,118.8232,4475.0
2018-03-05 11:10:00,128.81,128.86,128.75,128.81,2379.0,118.8601,118.9062,118.8047,118.8601,2379.0
2018-03-05 11:15:00,128.73,128.77,128.64,128.69,10115.0,118.7862,118.8232,118.7032,118.7493,10115.0
2018-03-05 11:20:00,128.71,128.82,128.67,128.75,19619.0,118.7678,118.8693,118.7309,118.8047,19619.0
2018-03-05 11:25:00,128.76,128.81,128.75,128.78,11740.0,118.8139,118.8601,118.8047,118.8324,11740.0
2018-03-05 11:30:00,128.82,128.9,128.77,128.86,12574.0,118.8693,118.9431,118.8232,118.9062,12574.0
2018-03-05 11:35:00,128.86,129.22,128.85,129.17,9666.0,118.9062,119.2384,118.897,119.1923,9666.0
2018-03-05 11:40:00,129.22,129.29,129.19,129.29,857.0,119.2384,119.303,119.2107,119.303,857.0
2018-03-05 11:45:00,129.33,129.41,129.19,129.23,9445.0,119.3399,119.4137,119.2107,119.2476,9445.0
2018-03-05 11:50:00,129.19,129.19,129.08,129.08,2560.0,119.2107,119.2107,119.1092,119.1092,2560.0
2018-03-05 11:55:00,129.08,129.24,129.08,129.24,4341.0,119.1092,119.2569,119.1092,119.2569,4341.0
2018-03-05 12:00:00,129.29,129.41,129.24,129.34,5660.0,119.303,119.4137,119.2569,119.3491,5660.0
2018-03-05 12:05:00,129.31,129.34,129.25,129.31,8222.0,119.3214,119.3491,119.2661,119.3214,8222.0
2018-03-05 12:10:00,129.34,129.4,129.29,129.37,11438.0,119.3491,119.4045,119.303,119.3768,11438.0
2018-03-05 12:15:00,129.34,129.38,129.32,129.32,9589.0,119.3491,119.386,119.3307,119.3307,9589.0
2018-03-05 12:20:00,129.31,129.33,129.13,129.16,8436.0,119.3214,119.3399,119.1554,119.183,8436.0
2018-03-05 12:25:00,129.15,129.23,129.13,129.23,3408.0,119.1738,119.2476,119.1554,119.2476,3408.0
2018-03-05 12:30:00,129.27,129.3,129.1,129.12,5347.0,119.2845,119.3122,119.1277,119.1461,5347.0
2018-03-05 12:35:00,129.17,129.22,129.17,129.21,2400.0,119.1923,119.2384,119.1923,119.2292,2400.0
2018-03-05 12:40:00,129.24,129.24,129.18,129.19,2400.0,119.2569,119.2569,119.2015,119.2107,2400.0
2018-03-05 12:45:00,129.22,129.34,129.22,129.28,3775.0,119.2384,119.3491,119.2384,119.2938,3775.0
2018-03-05 12:50:00,129.32,129.34,129.29,129.34,800.0,119.3307,119.3491,119.303,119.3491,800.0
2018-03-05 12:55:00,129.3,129.35,129.3,129.33,1900.0,119.3122,119.3584,119.3122,119.3399,1900.0
2018-03-05 13:00:00,129.37,129.47,129.35,129.46,4899.0,119.3768,119.4691,119.3584,119.4599,4899.0
2018-03-05 13:05:00,129.45,129.45,129.35,129.43,3650.0,119.4506,119.4506,119.3584,119.4322,3650.0
2018-03-05 13:10:00,129.42,129.57,129.42,129.53,10400.0,119.423,119.5614,119.423,119.5245,10400.0
2018-03-05 13:15:00,129.58,129.6,129.51,129.55,3200.0,119.5706,119.589,119.506,119.5429,3200.0
2018-03-05 13:20:00,129.56,129.61,129.53,129.59,2300.0,119.5521,119.5983,119.5245,119.5798,2300.0
2018-03-05 13:25:00,129.62,129.63,129.51,129.53,2923.0,119.6075,119.6167,119.506,119.5245,2923.0
2018-03-05 13:30:00,129.57,129.59,129.35,129.36,4731.0,119.5614,119.5798,119.3584,119.3676,4731.0
2018-03-05 13:35:00,129.4,129.48,129.38,129.41,2300.0,119.4045,119.4783,119.386,119.4137,2300.0
2018-03-05 13:40:00,129.4,129.48,129.36,129.36,14164.0,119.4045,119.4783,119.3676,119.3676,14164.0
2018-03-05 13:45:00,129.41,129.42,129.24,129.31,8797.0,119.4137,119.423,119.2569,119.3214,8797.0
2018-03-05 13:50:00,129.29,129.41,129.11,129.35,19289.0,119.303,119.4137,119.1369,119.3584,19289.0
2018-03-05 13:55:00,129.4,129.51,129.4,129.51,3250.0,119.4045,119.506,119.4045,119.506,3250.0
2018-03-05 14:00:00,129.53,129.57,129.5,129.5,4677.0,119.5245,119.5614,119.4968,119.4968,4677.0
2018-03-05 14:05:00,129.5,129.5,129.42,129.48,4716.0,119.4968,119.4968,119.423,119.4783,4716.0
2018-03-05 14:10:00,129.54,129.54,129.21,129.25,8197.0,119.5337,119.5337,119.2292,119.2661,8197.0
2018-03-05 14:15:00,129.28,129.32,129.19,129.19,2315.0,119.2938,119.3307,119.2107,119.2107,2315.0
2018-03-05 14:20:00,129.16,129.29,129.16,129.28,5771.0,119.183,119.303,119.183,119.2938,5771.0
2018-03-05 14:25:00,129.3,129.43,129.3,129.36,3089.0,119.3122,119.4322,119.3122,119.3676,3089.0
2018-03-05 14:30:00,129.36,129.5,129.36,129.49,3492.0,119.3676,119.4968,119.3676,119.4875,3492.0
2018-03-05 14:35:00,129.51,129.52,129.34,129.49,6219.0,119.506,119.5152,119.3491,119.4875,6219.0
2018-03-05 14:40:00,129.5,129.69,129.5,129.69,5344.0,119.4968,119.6721,119.4968,119.6721,5344.0
2018-03-05 14:45:00,129.67,129.77,129.65,129.74,4919.0,119.6536,119.7459,119.6352,119.7182,4919.0
2018-03-05 14:50:00,129.76,129.85,129.75,129.84,15974.0,119.7367,119.8197,119.7275,119.8105,15974.0
2018-03-05 14:55:00,129.85,130.04,129.84,129.98,10830.0,119.8197,119.9951,119.8105,119.9397,10830.0
2018-03-05 15:00:00,129.98,130.05,129.93,129.99,8142.0,119.9397,120.0043,119.8936,119.9489,8142.0
2018-03-05 15:05:00,129.95,130.11,129.79,129.79,15234.0,119.912,120.0597,119.7644,119.7644,15234.0
2018-03-05 15:10:00,129.86,129.95,129.77,129.86,84618.0,119.829,119.912,119.7459,119.829,84618.0
2018-03-05 15:15:00,129.82,129.96,129.81,129.96,5859.0,119.7921,119.9212,119.7828,119.9212,5859.0
2018-03-05 15:20:00,130.0,130.08,129.97,130.05,8460.0,119.9581,120.032,119.9305,120.0043,8460.0
2018-03-05 15:25:00,130.03,130.03,129.92,129.98,11532.0,119.9858,119.9858,119.8843,119.9397,11532.0
2018-03-05 15:30:00,129.98,130.14,129.89,130.14,11092.0,119.9397,120.0873,119.8566,120.0873,11092.0
2018-03-05 15:35:00,130.16,130.24,130.08,130.16,10666.0,120.1058,120.1796,120.032,120.1058,10666.0
2018-03-05 15:40:00,130.16,130.39,130.13,130.3,16696.0,120.1058,120.318,120.0781,120.235,16696.0
2018-03-05 15:45:00,130.28,130.29,130.04,130.05,18639.0,120.2165,120.2257,119.9951,120.0043,18639.0
2018-03-05 15:50:00,130.02,130.1,130.0,130.07,18790.0,119.9766,120.0504,119.9581,120.0227,18790.0
2018-03-05 15:55:00,130.06,130.13,129.85,129.86,45030.0,120.0135,120.0781,119.8197,119.829,45030.0
2018-03-06 09:30:00,130.29,130.68,130.2,130.23,20214.0,120.2257,120.5856,120.1427,120.1704,20214.0
2018-03-06 09:35:00,130.19,130.19,129.92,130.12,3600.0,120.1335,120.1335,119.8843,120.0689,3600.0
2018-03-06 09:40:00,130.02,130.02,129.86,129.87,1599.0,119.9766,119.9766,119.829,119.8382,1599.0
2018-03-06 09:45:00,129.86,129.87,129.75,129.87,4193.0,119.829,119.8382,119.7275,119.8382,4193.0
2018-03-06 09:50:00,129.88,129.91,129.84,129.85,1297.0,119.8474,119.8751,119.8105,119.8197,1297.0
2018-03-06 09:55:00,129.83,129.86,129.65,129.65,5729.0,119.8013,119.829,119.6352,119.6352,5729.0
2018-03-06 10:00:00,129.69,129.72,129.36,129.45,7705.0,119.6721,119.6998,119.3676,119.4506,7705.0
2018-03-06 10:05:00,129.5,129.75,129.46,129.75,15692.0,119.4968,119.7275,119.4599,119.7275,15692.0
2018-03-06 10:10:00,129.8,129.82,129.44,129.47,8912.0,119.7736,119.7921,119.4414,119.4691,8912.0
2018-03-06 10:15:00,129.53,129.78,129.53,129.78,2000.0,119.5245,119.7551,119.5245,119.7551,2000.0
2018-03-06 10:20:00,129.75,129.91,129.67,129.88,4401.0,119.7275,119.8751,119.6536,119.8474,4401.0
2018-03-06 10:25:00,129.9,130.02,129.9,130.0,1500.0,119.8659,119.9766,119.8659,119.9581,1500.0
2018-03-06 10:30:00,130.05,130.1,129.97,129.97,3970.0,120.0043,120.0504,119.9305,119.9305,3970.0
2018-03-06 10:35:00,129.96,130.09,129.96,130.05,6682.0,119.9212,120.0412,119.9212,120.0043,6682.0
2018-03-06 10:40:00,130.02,130.08,130.0,130.08,1787.0,119.9766,120.032,119.9581,120.032,1787.0
2018-03-06 10:45:00,130.07,130.15,130.02,130.02,3300.0,120.0227,120.0966,119.9766,119.9766,3300.0
2018-03-06 10:50:00,130.0,130.05,129.76,129.76,3811.0,119.9581,120.0043,119.7367,119.7367,3811.0
2018-03-06 10:55:00,129.73,129.95,129.72,129.8,4624.0,119.709,119.912,119.6998,119.7736,4624.0
2018-03-06 11:00:00,129.75,129.94,129.74,129.81,5663.0,119.7275,119.9028,119.7182,119.7828,5663.0
2018-03-06 11:05:00,129.84,130.12,129.84,130.03,4569.0,119.8105,120.0689,119.8105,119.9858,4569.0
2018-03-06 11:10:00,130.0,130.15,129.89,130.15,19865.0,119.9581,120.0966,119.8566,120.0966,19865.0
2018-03-06 11:15:00,130.05,130.15,129.97,130.09,3300.0,120.0043,120.0966,119.9305,120.0412,3300.0
2018-03-06 11:20:00,130.05,130.17,130.02,130.1,3734.0,120.0043,120.115,119.9766,120.0504,3734.0
2018-03-06 11:25:00,130.06,130.17,130.01,130.03,3633.0,120.0135,120.115,119.9674,119.9858,3633.0
2018-03-06 11:30:00,130.1,130.13,130.04,130.09,3228.0,120.0504,120.0781,119.9951,120.0412,3228.0
2018-03-06 11:35:00,130.1,130.22,130.1,130.17,2510.0,120.0504,120.1612,120.0504,120.115,2510.0
2018-03-06 11:40:00,130.15,130.25,130.07,130.22,2500.0,120.0966,120.1888,120.0227,120.1612,2500.0
2018-03-06 11:45:00,130.22,130.27,130.19,130.26,1525.0,120.1612,120.2073,120.1335,120.1981,1525.0
2018-03-06 11:50:00,130.22,130.25,130.18,130.22,1299.0,120.1612,120.1888,120.1242,120.1612,1299.0
2018-03-06 11:55:00,130.2,130.33,130.11,130.33,3500.0,120.1427,120.2627,120.0597,120.2627,3500.0
2018-03-06 12:00:00,130.33,130.33,130.22,130.3,1704.0,120.2627,120.2627,120.1612,120.235,1704.0
2018-03-06 12:05:00,130.33,130.33,130.1,130.1,7600.0,120.2627,120.2627,120.0504,120.0504,7600.0
2018-03-06 12:10:00,130.1,130.2,130.04,130.19,10886.0,120.0504,120.1427,119.9951,120.1335,10886.0
2018-03-06 12:15:00,130.18,130.18,130.11,130.13,742.0,120.1242,120.1242,120.0597,120.0781,742.0
2018-03-06 12:20:00,130.1,130.1,129.94,129.99,1200.0,120.0504,120.0504,119.9028,119.9489,1200.0
2018-03-06 12:25:00,129.98,130.01,129.92,129.93,5249.0,119.9397,119.9674,119.8843,119.8936,5249.0
2018-03-06 12:30:00,129.93,130.04,129.92,129.96,3844.0,119.8936,119.9951,119.8843,119.9212,3844.0
2018-03-06 12:35:00,130.03,130.06,129.98,130.06,2530.0,119.9858,120.0135,119.9397,120.0135,2530.0
2018-03-06 12:40:00,130.03,130.15,130.03,130.14,1321.0,119.9858,120.0966,119.9858,120.0873,1321.0
2018-03-06 12:45:00,130.1,130.11,130.03,130.09,1865.0,120.0504,120.0597,119.9858,120.0412,1865.0
2018-03-06 12:50:00,130.14,130.2,130.14,130.2,894.0,120.0873,120.1427,120.0873,120.1427,894.0
2018-03-06 12:55:00,130.2,130.49,130.2,130.46,4609.0,120.1427,120.4103,120.1427,120.3826,4609.0
2018-03-06 13:00:00,130.47,130.58,130.35,130.35,7909.0,120.3918,120.4933,120.2811,120.2811,7909.0
2018-03-06 13:05:00,130.34,130.41,130.29,130.29,4450.0,120.2719,120.3365,120.2257,120.2257,4450.0
2018-03-06 13:10:00,130.3,130.35,130.27,130.35,2300.0,120.235,120.2811,120.2073,120.2811,2300.0
2018-03-06 13:15:00,130.38,130.78,130.38,130.72,12113.0,120.3088,120.6779,120.3088,120.6225,12113.0
2018-03-06 13:20:00,130.75,131.0,130.73,130.96,22998.0,120.6502,120.8809,120.6318,120.844,22998.0
2018-03-06 13:25:00,130.96,131.15,130.92,131.12,12617.0,120.844,121.0193,120.8071,120.9916,12617.0
2018-03-06 13:30:00,131.12,131.32,131.08,131.28,20892.0,120.9916,121.1762,120.9547,121.1393,20892.0
2018-03-06 13:35:00,131.28,131.41,131.28,131.39,15841.0,121.1393,121.2592,121.1393,121.2408,15841.0
2018-03-06 13:40:00,131.41,131.61,131.41,131.6,21954.0,121.2592,121.4438,121.2592,121.4346,21954.0
2018-03-06 13:45:00,131.62,131.64,131.25,131.33,22749.0,121.453,121.4715,121.1116,121.1854,22749.0
2018-03-06 13:50:00,131.33,131.35,131.26,131.26,18583.0,121.1854,121.2039,121.1208,121.1208,18583.0
2018-03-06 13:55:00,131.26,131.26,131.09,131.12,21707.0,121.1208,121.1208,120.964,120.9916,21707.0
2018-03-06 14:00:00,131.14,131.24,131.13,131.22,24707.0,121.0101,121.1024,121.0009,121.0839,24707.0
2018-03-06 14:05:00,131.22,131.27,131.08,131.26,19450.0,121.0839,121.13,120.9547,121.1208,19450.0
2018-03-06 14:10:00,131.25,131.33,131.06,131.06,18890.0,121.1116,121.1854,120.9363,120.9363,18890.0
2018-03-06 14:15:00,131.08,131.1,130.87,130.95,10592.0,120.9547,120.9732,120.7609,120.8348,10592.0
2018-03-06 14:20:00,130.97,131.11,130.94,131.05,6246.0,120.8532,120.9824,120.8255,120.927,6246.0
2018-03-06 14:25:00,131.05,131.05,130.98,130.99,2729.0,120.927,120.927,120.8624,120.8717,2729.0
2018-03-06 14:30:00,131.03,131.09,130.95,131.09,6794.0,120.9086,120.964,120.8348,120.964,6794.0
2018-03-06 14:35:00,131.11,131.2,131.01,131.19,9388.0,120.9824,121.0655,120.8901,121.0562,9388.0
2018-03-06 14:40:00,131.19,131.24,131.11,131.15,4026.0,121.0562,121.1024,120.9824,121.0193,4026.0
2018-03-06 14:45:00,131.15,131.24,131.11,131.24,5200.0,121.0193,121.1024,120.9824,121.1024,5200.0
2018-03-06 14:50:00,131.27,131.27,131.04,131.05,4191.0,121.13,121.13,120.9178,120.927,4191.0
2018-03-06 14:55:00,131.05,131.06,130.98,130.98,4405.0,120.927,120.9363,120.8624,120.8624,4405.0
2018-03-06 15:00:00,130.97,131.04,130.93,130.94,6302.0,120.8532,120.9178,120.8163,120.8255,6302.0
2018-03-06 15:05:00,130.94,130.97,130.92,130.93,3125.0,120.8255,120.8532,120.8071,120.8163,3125.0
2018-03-06 15:10:00,130.93,130.94,130.76,130.77,4200.0,120.8163,120.8255,120.6594,120.6687,4200.0
2018-03-06 15:15:00,130.77,130.83,130.75,130.81,8160.0,120.6687,120.724,120.6502,120.7056,8160.0
2018-03-06 15:20:00,130.8,130.95,130.8,130.9,6591.0,120.6964,120.8348,120.6964,120.7886,6591.0
2018-03-06 15:25:00,130.9,131.11,130.85,131.02,6989.0,120.7886,120.9824,120.7425,120.8994,6989.0
2018-03-06 15:30:00,131.02,131.09,131.02,131.03,9351.0,120.8994,120.964,120.8994,120.9086,9351.0
2018-03-06 15:35:00,131.02,131.07,130.96,130.98,12608.0,120.8994,120.9455,120.844,120.8624,12608.0
2018-03-06 15:40:00,130.97,131.03,130.89,130.92,13017.0,120.8532,120.9086,120.7794,120.8071,13017.0
2018-03-06 15:45:00,130.92,131.0,130.78,130.9,21376.0,120.8071,120.8809,120.6779,120.7886,21376.0
2018-03-06 15:50:00,130.91,131.02,130.9,130.92,17716.0,120.7979,120.8994,120.7886,120.8071,17716.0
2018-03-06 15:55:00,130.91,131.04,130.84,131.02,57392.0,120.7979,120.9178,120.7333,120.8994,57392.0
2018-03-07 09:30:00,130.15,130.95,129.9,130.67,12288.0,120.0966,120.8348,119.8659,120.5764,12288.0
2018-03-07 09:35:00,130.8,130.98,130.36,130.86,48883.0,120.6964,120.8624,120.2903,120.7517,48883.0
2018-03-07 09:40:00,130.85,131.31,130.76,131.15,12499.0,120.7425,121.167,120.6594,121.0193,12499.0
2018-03-07 09:45:00,131.31,131.55,131.0,131.0,4512.0,121.167,121.3884,120.8809,120.8809,4512.0
2018-03-07 09:50:00,130.91,131.75,130.91,131.74,219467.0,120.7979,121.573,120.7979,121.5637,219467.0
2018-03-07 09:55:00,131.73,131.73,131.5,131.57,13161.0,121.5545,121.5545,121.3423,121.4069,13161.0
2018-03-07 10:00:00,131.6,131.94,131.59,131.92,8894.0,121.4346,121.7483,121.4253,121.7298,8894.0
2018-03-07 10:05:00,131.83,131.92,131.7,131.7,9277.0,121.6468,121.7298,121.5268,121.5268,9277.0
2018-03-07 10:10:00,131.78,131.97,131.66,131.87,7551.0,121.6007,121.776,121.4899,121.6837,7551.0
2018-03-07 10:15:00,131.89,132.36,131.89,132.36,15533.0,121.7022,122.1359,121.7022,122.1359,15533.0
2018-03-07 10:20:00,132.32,132.39,132.2,132.29,8991.0,122.0989,122.1635,121.9882,122.0713,8991.0
2018-03-07 10:25:00,132.27,132.57,132.27,132.42,13875.0,122.0528,122.3296,122.0528,122.1912,13875.0
2018-03-07 10:30:00,132.37,132.38,131.98,132.23,8965.0,122.1451,122.1543,121.7852,122.0159,8965.0
2018-03-07 10:35:00,132.26,132.28,131.89,132.08,13487.0,122.0436,122.062,121.7022,121.8775,13487.0
2018-03-07 10:40:00,132.13,132.19,132.01,132.14,7011.0,121.9236,121.979,121.8129,121.9328,7011.0
2018-03-07 10:45:00,132.14,132.61,132.14,132.58,11656.0,121.9328,122.3665,121.9328,122.3389,11656.0
2018-03-07 10:50:00,132.62,132.62,132.32,132.4,4610.0,122.3758,122.3758,122.0989,122.1728,4610.0
2018-03-07 10:55:00,132.4,132.46,132.31,132.45,5840.0,122.1728,122.2281,122.0897,122.2189,5840.0
2018-03-07 11:00:00,132.45,132.79,132.43,132.7,270546.0,122.2189,122.5326,122.2004,122.4496,270546.0
2018-03-07 11:05:00,132.64,132.64,132.34,132.46,11287.0,122.3942,122.3942,122.1174,122.2281,11287.0
2018-03-07 11:10:00,132.44,132.45,132.23,132.4,10114.0,122.2097,122.2189,122.0159,122.1728,10114.0
2018-03-07 11:15:00,132.45,132.57,132.37,132.5,9912.0,122.2189,122.3296,122.1451,122.265,9912.0
2018-03-07 11:20:00,132.48,132.48,132.24,132.28,6720.0,122.2466,122.2466,122.0251,122.062,6720.0
2018-03-07 11:25:00,132.24,132.47,132.21,132.47,6451.0,122.0251,122.2374,121.9974,122.2374,6451.0
2018-03-07 11:30:00,132.51,132.56,132.44,132.5,8742.0,122.2743,122.3204,122.2097,122.265,8742.0
2018-03-07 11:35:00,132.52,132.63,132.47,132.55,7378.0,122.2835,122.385,122.2374,122.3112,7378.0
2018-03-07 11:40:00,132.57,132.68,132.57,132.61,3230.0,122.3296,122.4311,122.3296,122.3665,3230.0
2018-03-07 11:45:00,132.54,132.55,132.38,132.41,3943.0,122.3019,122.3112,122.1543,122.182,3943.0
2018-03-07 11:50:00,132.41,132.41,132.15,132.15,8199.0,122.182,122.182,121.9421,121.9421,8199.0
2018-03-07 11:55:00,132.19,132.25,132.14,132.21,3313.0,121.979,122.0343,121.9328,121.9974,3313.0
2018-03-07 12:00:00,132.18,132.18,132.0,132.07,3551.0,121.9698,121.9698,121.8037,121.8683,3551.0
2018-03-07 12:05:00,132.09,132.09,132.01,132.07,3883.0,121.8867,121.8867,121.8129,121.8683,3883.0
2018-03-07 12:10:00,132.06,132.08,131.89,132.08,4823.0,121.859,121.8775,121.7022,121.8775,4823.0
2018-03-07 12:15:00,132.05,132.05,131.89,131.99,5988.0,121.8498,121.8498,121.7022,121.7944,5988.0
2018-03-07 12:20:00,131.99,132.03,131.92,131.94,5328.0,121.7944,121.8313,121.7298,121.7483,5328.0
2018-03-07 12:25:00,131.96,132.07,131.96,132.06,3741.0,121.7667,121.8683,121.7667,121.859,3741.0
2018-03-07 12:30:00,132.0,132.02,131.96,132.0,3282.0,121.8037,121.8221,121.7667,121.8037,3282.0
2018-03-07 12:35:00,132.02,132.12,131.94,132.0,15423.0,121.8221,121.9144,121.7483,121.8037,15423.0
2018-03-07 12:40:00,132.0,132.04,131.89,131.92,14206.0,121.8037,121.8406,121.7022,121.7298,14206.0
2018-03-07 12:45:00,131.94,131.94,131.85,131.85,5349.0,121.7483,121.7483,121.6652,121.6652,5349.0
2018-03-07 12:50:00,131.82,131.92,131.79,131.79,3108.0,121.6376,121.7298,121.6099,121.6099,3108.0
2018-03-07 12:55:00,131.8,131.84,131.75,131.8,7314.0,121.6191,121.656,121.573,121.6191,7314.0
2018-03-07 13:00:00,131.8,131.85,131.76,131.82,7550.0,121.6191,121.6652,121.5822,121.6376,7550.0
2018-03-07 13:05:00,131.81,131.82,131.76,131.8,7409.0,121.6283,121.6376,121.5822,121.6191,7409.0
2018-03-07 13:10:00,131.78,131.86,131.78,131.8,7730.0,121.6007,121.6745,121.6007,121.6191,7730.0
2018-03-07 13:15:00,131.8,131.81,131.68,131.77,9549.0,121.6191,121.6283,121.5084,121.5914,9549.0
2018-03-07 13:20:00,131.75,131.83,131.74,131.8,7723.0,121.573,121.6468,121.5637,121.6191,7723.0
2018-03-07 13:25:00,131.82,132.02,131.82,132.0,8070.0,121.6376,121.8221,121.6376,121.8037,8070.0
2018-03-07 13:30:00,132.02,132.11,131.95,131.98,7571.0,121.8221,121.9052,121.7575,121.7852,7571.0
2018-03-07 13:35:00,131.95,132.0,131.91,131.94,5307.0,121.7575,121.8037,121.7206,121.7483,5307.0
2018-03-07 13:40:00,131.91,131.93,131.84,131.9,8700.0,121.7206,121.7391,121.656,121.7114,8700.0
2018-03-07 13:45:00,131.92,132.04,131.9,132.02,16321.0,121.7298,121.8406,121.7114,121.8221,16321.0
2018-03-07 13:50:00,132.03,132.14,132.0,132.14,2777.0,121.8313,121.9328,121.8037,121.9328,2777.0
2018-03-07 13:55:00,132.15,132.18,132.08,132.18,4073.0,121.9421,121.9698,121.8775,121.9698,4073.0
2018-03-07 14:00:00,132.15,132.21,132.06,132.1,4542.0,121.9421,121.9974,121.859,121.8959,4542.0
2018-03-07 14:05:00,132.1,132.19,132.06,132.19,4175.0,121.8959,121.979,121.859,121.979,4175.0
2018-03-07 14:10:00,132.22,132.34,132.22,132.32,4774.0,122.0067,122.1174,122.0067,122.0989,4774.0
2018-03-07 14:15:00,132.33,132.34,132.28,132.29,2850.0,122.1082,122.1174,122.062,122.0713,2850.0
2018-03-07 14:20:00,132.31,132.46,132.29,132.42,21187.0,122.0897,122.2281,122.0713,122.1912,21187.0
2018-03-07 14:25:00,132.4,132.46,132.38,132.41,5875.0,122.1728,122.2281,122.1543,122.182,5875.0
2018-03-07 14:30:00,132.25,132.47,132.25,132.47,6486.0,122.0343,122.2374,122.0343,122.2374,6486.0
2018-03-07 14:35:00,132.49,132.52,132.45,132.5,4915.0,122.2558,122.2835,122.2189,122.265,4915.0
2018-03-07 14:40:00,132.5,132.55,132.5,132.53,4270.0,122.265,122.3112,122.265,122.2927,4270.0
2018-03-07 14:45:00,132.5,132.51,132.43,132.47,7170.0,122.265,122.2743,122.2004,122.2374,7170.0
2018-03-07 14:50:00,132.49,132.58,132.27,132.27,8390.0,122.2558,122.3389,122.0528,122.0528,8390.0
2018-03-07 14:55:00,132.26,132.4,132.26,132.4,6807.0,122.0436,122.1728,122.0436,122.1728,6807.0
2018-03-07 15:00:00,132.4,132.5,132.4,132.48,6330.0,122.1728,122.265,122.1728,122.2466,6330.0
2018-03-07 15:05:00,132.51,132.8,132.51,132.67,10837.0,122.2743,122.5419,122.2743,122.4219,10837.0
2018-03-07 15:10:00,132.65,132.74,132.64,132.67,22015.0,122.4034,122.4865,122.3942,122.4219,22015.0
2018-03-07 15:15:00,132.65,132.65,132.54,132.62,5403.0,122.4034,122.4034,122.3019,122.3758,5403.0
2018-03-07 15:20:00,132.62,132.64,132.52,132.52,15993.0,122.3758,122.3942,122.2835,122.2835,15993.0
2018-03-07 15:25:00,132.52,132.59,132.46,132.55,13378.0,122.2835,122.3481,122.2281,122.3112,13378.0
2018-03-07 15:30:00,132.58,132.77,132.57,132.65,13751.0,122.3389,122.5142,122.3296,122.4034,13751.0
2018-03-07 15:35:00,132.66,133.19,132.65,132.86,248868.0,122.4127,122.9017,122.4034,122.5972,248868.0
2018-03-07 15:40:00,132.89,133.09,132.88,133.05,21536.0,122.6249,122.8095,122.6157,122.7726,21536.0
2018-03-07 15:45:00,133.08,133.14,133.02,133.07,26591.0,122.8002,122.8556,122.7449,122.791,26591.0
2018-03-07 15:50:00,133.07,133.07,132.83,132.89,33701.0,122.791,122.791,122.5695,122.6249,33701.0
2018-03-07 15:55:00,132.86,132.9,132.7,132.8,90158.0,122.5972,122.6341,122.4496,122.5419,90158.0
2018-03-08 09:30:00,133.19,133.28,132.8,132.91,29221.0,122.9017,122.9848,122.5419,122.6434,29221.0
2018-03-08 09:35:00,133.0,133.23,132.93,132.99,7783.0,122.7264,122.9386,122.6618,122.7172,7783.0
2018-03-08 09:40:00,132.98,133.29,132.98,133.29,7813.0,122.708,122.994,122.708,122.994,7813.0
2018-03-08 09:45:00,133.25,133.5,133.17,133.5,8068.0,122.9571,123.1878,122.8833,123.1878,8068.0
2018-03-08 09:50:00,133.52,133.56,133.18,133.27,43215.0,123.2062,123.2432,122.8925,122.9756,43215.0
2018-03-08 09:55:00,133.31,133.46,133.25,133.38,62462.0,123.0125,123.1509,122.9571,123.0771,62462.0
2018-03-08 10:00:00,133.42,133.68,133.38,133.41,12058.0,123.114,123.3539,123.0771,123.1047,12058.0
2018-03-08 10:05:00,133.38,133.45,133.26,133.39,45200.0,123.0771,123.1417,122.9663,123.0863,45200.0
2018-03-08 10:10:00,133.37,133.67,133.36,133.56,26767.0,123.0678,123.3447,123.0586,123.2432,26767.0
2018-03-08 10:15:00,133.54,133.55,133.27,133.4,5097.0,123.2247,123.2339,122.9756,123.0955,5097.0
2018-03-08 10:20:00,133.42,133.57,133.38,133.53,12480.0,123.114,123.2524,123.0771,123.2155,12480.0
2018-03-08 10:25:00,133.57,133.57,133.37,133.41,18595.0,123.2524,123.2524,123.0678,123.1047,18595.0
2018-03-08 10:30:00,133.4,133.47,133.33,133.46,13148.0,123.0955,123.1601,123.0309,123.1509,13148.0
2018-03-08 10:35:00,133.46,133.68,133.36,133.64,18006.0,123.1509,123.3539,123.0586,123.317,18006.0
2018-03-08 10:40:00,133.68,133.68,133.47,133.54,13985.0,123.3539,123.3539,123.1601,123.2247,13985.0
2018-03-08 10:45:00,133.57,133.63,133.45,133.45,13078.0,123.2524,123.3077,123.1417,123.1417,13078.0
2018-03-08 10:50:00,133.45,133.58,133.34,133.51,30790.0,123.1417,123.2616,123.0402,123.197,30790.0
2018-03-08 10:55:00,133.49,133.55,133.4,133.48,9383.0,123.1786,123.2339,123.0955,123.1693,9383.0
2018-03-08 11:00:00,133.46,133.6,133.4,133.56,13149.0,123.1509,123.2801,123.0955,123.2432,13149.0
2018-03-08 11:05:00,133.52,133.58,133.38,133.44,18508.0,123.2062,123.2616,123.0771,123.1324,18508.0
2018-03-08 11:10:00,133.44,133.56,133.37,133.52,40295.0,123.1324,123.2432,123.0678,123.2062,40295.0
2018-03-08 11:15:00,133.55,133.55,133.4,133.52,35160.0,123.2339,123.2339,123.0955,123.2062,35160.0
2018-03-08 11:20:00,133.52,133.62,133.36,133.48,35909.0,123.2062,123.2985,123.0586,123.1693,35909.0
2018-03-08 11:25:00,133.45,133.45,133.25,133.25,7623.0,123.1417,123.1417,122.9571,122.9571,7623.0
2018-03-08 11:30:00,133.3,133.37,133.04,133.29,20217.0,123.0032,123.0678,122.7633,122.994,20217.0
2018-03-08 11:35:00,133.29,133.35,133.14,133.32,32047.0,122.994,123.0494,122.8556,123.0217,32047.0
2018-03-08 11:40:00,133.3,133.35,133.2,133.24,17186.0,123.0032,123.0494,122.911,122.9479,17186.0
2018-03-08 11:45:00,133.24,133.41,133.24,133.28,15148.0,122.9479,123.1047,122.9479,122.9848,15148.0
2018-03-08 11:50:00,133.25,133.25,132.99,133.2,26614.0,122.9571,122.9571,122.7172,122.911,26614.0
2018-03-08 11:55:00,133.19,133.3,133.13,133.3,25786.0,122.9017,123.0032,122.8464,123.0032,25786.0
2018-03-08 12:00:00,133.3,133.33,133.2,133.29,15919.0,123.0032,123.0309,122.911,122.994,15919.0
2018-03-08 12:05:00,133.26,133.34,133.12,133.12,17700.0,122.9663,123.0402,122.8371,122.8371,17700.0
2018-03-08 12:10:00,133.12,133.15,132.9,133.07,5603.0,122.8371,122.8648,122.6341,122.791,5603.0
2018-03-08 12:15:00,133.07,133.17,133.01,133.09,4850.0,122.791,122.8833,122.7356,122.8095,4850.0
2018-03-08 12:20:00,133.11,133.19,133.09,133.14,8709.0,122.8279,122.9017,122.8095,122.8556,8709.0
2018-03-08 12:25:00,133.18,133.3,133.14,133.23,8357.0,122.8925,123.0032,122.8556,122.9386,8357.0
2018-03-08 12:30:00,133.24,133.25,133.02,133.02,4200.0,122.9479,122.9571,122.7449,122.7449,4200.0
2018-03-08 12:35:00,132.99,133.2,132.99,133.19,25708.0,122.7172,122.911,122.7172,122.9017,25708.0
2018-03-08 12:40:00,133.18,133.23,133.05,133.21,17938.0,122.8925,122.9386,122.7726,122.9202,17938.0
2018-03-08 12:45:00,133.24,133.26,133.15,133.17,4626.0,122.9479,122.9663,122.8648,122.8833,4626.0
2018-03-08 12:50:00,133.14,133.21,133.01,133.1,8411.0,122.8556,122.9202,122.7356,122.8187,8411.0
2018-03-08 12:55:00,133.1,133.22,133.07,133.21,4000.0,122.8187,122.9294,122.791,122.9202,4000.0
2018-03-08 13:00:00,133.22,133.29,133.06,133.23,6928.0,122.9294,122.994,122.7818,122.9386,6928.0
2018-03-08 13:05:00,133.2,133.29,133.15,133.27,7946.0,122.911,122.994,122.8648,122.9756,7946.0
2018-03-08 13:10:00,133.3,133.39,133.27,133.27,4243.0,123.0032,123.0863,122.9756,122.9756,4243.0
2018-03-08 13:15:00,133.31,133.37,133.28,133.35,5847.0,123.0125,123.0678,122.9848,123.0494,5847.0
2018-03-08 13:20:00,133.35,133.38,133.18,133.24,16635.0,123.0494,123.0771,122.8925,122.9479,16635.0
2018-03-08 13:25:00,133.24,133.24,133.16,133.24,4104.0,122.9479,122.9479,122.8741,122.9479,4104.0
2018-03-08 13:30:00,133.26,133.38,133.16,133.37,8821.0,122.9663,123.0771,122.8741,123.0678,8821.0
2018-03-08 13:35:00,133.36,133.44,133.19,133.19,38936.0,123.0586,123.1324,122.9017,122.9017,38936.0
2018-03-08 13:40:00,133.19,133.24,133.14,133.18,17045.0,122.9017,122.9479,122.8556,122.8925,17045.0
2018-03-08 13:45:00,133.17,133.21,133.13,133.17,18176.0,122.8833,122.9202,122.8464,122.8833,18176.0
2018-03-08 13:50:00,133.19,133.39,133.18,133.39,7015.0,122.9017,123.0863,122.8925,123.0863,7015.0
2018-03-08 13:55:00,133.35,133.38,133.24,133.3,5210.0,123.0494,123.0771,122.9479,123.0032,5210.0
2018-03-08 14:00:00,133.3,133.35,133.19,133.22,7009.0,123.0032,123.0494,122.9017,122.9294,7009.0
2018-03-08 14:05:00,133.2,133.28,133.16,133.23,4944.0,122.911,122.9848,122.8741,122.9386,4944.0
2018-03-08 14:10:00,133.2,133.33,133.12,133.29,22418.0,122.911,123.0309,122.8371,122.994,22418.0
2018-03-08 14:15:00,133.32,133.33,133.17,133.19,8552.0,123.0217,123.0309,122.8833,122.9017,8552.0
2018-03-08 14:20:00,133.2,133.32,133.18,133.32,6650.0,122.911,123.0217,122.8925,123.0217,6650.0
2018-03-08 14:25:00,133.32,133.42,133.32,133.42,6541.0,123.0217,123.114,123.0217,123.114,6541.0
2018-03-08 14:30:00,133.44,133.57,133.33,133.57,11752.0,123.1324,123.2524,123.0309,123.2524,11752.0
2018-03-08 14:35:00,133.57,133.58,133.46,133.54,10159.0,123.2524,123.2616,123.1509,123.2247,10159.0
2018-03-08 14:40:00,133.56,133.59,133.5,133.55,5177.0,123.2432,123.2708,123.1878,123.2339,5177.0
2018-03-08 14:45:00,133.56,133.78,133.56,133.71,12210.0,123.2432,123.4462,123.2432,123.3816,12210.0
2018-03-08 14:50:00,133.73,133.78,133.65,133.65,4022.0,123.4,123.4462,123.3262,123.3262,4022.0
2018-03-08 14:55:00,133.68,133.78,133.67,133.71,4120.0,123.3539,123.4462,123.3447,123.3816,4120.0
2018-03-08 15:00:00,133.74,133.83,133.72,133.81,7968.0,123.4093,123.4923,123.3908,123.4738,7968.0
2018-03-08 15:05:00,133.78,133.87,133.78,133.79,7773.0,123.4462,123.5292,123.4462,123.4554,7773.0
2018-03-08 15:10:00,133.82,133.86,133.76,133.86,8059.0,123.4831,123.52,123.4277,123.52,8059.0
2018-03-08 15:15:00,133.86,133.99,133.84,133.95,6529.0,123.52,123.6399,123.5015,123.603,6529.0
2018-03-08 15:20:00,133.96,134.09,133.96,133.99,26422.0,123.6123,123.7322,123.6123,123.6399,26422.0
2018-03-08 15:25:00,133.97,134.0,133.93,133.97,11702.0,123.6215,123.6492,123.5846,123.6215,11702.0
2018-03-08 15:30:00,133.94,134.11,133.85,134.05,28361.0,123.5938,123.7507,123.5108,123.6953,28361.0
2018-03-08 15:35:00,134.05,134.09,133.93,133.98,23381.0,123.6953,123.7322,123.5846,123.6307,23381.0
2018-03-08 15:40:00,133.97,134.01,133.9,133.95,38711.0,123.6215,123.6584,123.5569,123.603,38711.0
2018-03-08 15:45:00,133.97,134.04,133.85,134.03,58000.0,123.6215,123.6861,123.5108,123.6769,58000.0
2018-03-08 15:50:00,134.03,134.2,134.02,134.17,79104.0,123.6769,123.8337,123.6676,123.806,79104.0
2018-03-08 15:55:00,134.17,134.41,134.17,134.34,102075.0,123.806,124.0275,123.806,123.9629,102075.0
2018-03-09 09:30:00,133.94,134.28,133.8,133.86,73806.0,123.5938,123.9075,123.4646,123.52,73806.0
2018-03-09 09:35:00,134.0,134.2,133.75,134.05,19232.0,123.6492,123.8337,123.4185,123.6953,19232.0
2018-03-09 09:40:00,134.04,134.83,133.97,134.46,39741.0,123.6861,124.4151,123.6215,124.0736,39741.0
2018-03-09 09:45:00,134.5,134.78,134.38,134.49,26265.0,124.1105,124.3689,123.9998,124.1013,26265.0
2018-03-09 09:50:00,134.5,134.71,134.49,134.63,7850.0,124.1105,124.3043,124.1013,124.2305,7850.0
2018-03-09 09:55:00,134.58,134.73,134.17,134.19,43256.0,124.1844,124.3228,123.806,123.8245,43256.0
2018-03-09 10:00:00,134.25,134.54,134.17,134.49,15117.0,123.8799,124.1475,123.806,124.1013,15117.0
2018-03-09 10:05:00,134.55,134.72,134.34,134.62,11255.0,124.1567,124.3136,123.9629,124.2213,11255.0
2018-03-09 10:10:00,134.6,134.61,134.38,134.45,5208.0,124.2028,124.212,123.9998,124.0644,5208.0
2018-03-09 10:15:00,134.49,134.52,134.22,134.28,28196.0,124.1013,124.129,123.8522,123.9075,28196.0
2018-03-09 10:20:00,134.37,134.7,134.37,134.68,9348.0,123.9906,124.2951,123.9906,124.2766,9348.0
2018-03-09 10:25:00,134.64,134.64,134.27,134.38,33862.0,124.2397,124.2397,123.8983,123.9998,33862.0
2018-03-09 10:30:00,134.41,134.55,134.23,134.55,42891.0,124.0275,124.1567,123.8614,124.1567,42891.0
2018-03-09 10:35:00,134.55,134.8,134.44,134.75,35896.0,124.1567,124.3874,124.0552,124.3412,35896.0
2018-03-09 10:40:00,134.75,134.82,134.63,134.79,10075.0,124.3412,124.4058,124.2305,124.3781,10075.0
2018-03-09 10:45:00,134.82,134.9,134.71,134.78,18425.0,124.4058,124.4796,124.3043,124.3689,18425.0
2018-03-09 10:50:00,134.77,134.89,134.38,134.48,21312.0,124.3597,124.4704,123.9998,124.0921,21312.0
2018-03-09 10:55:00,134.44,134.66,134.32,134.49,74863.0,124.0552,124.2582,123.9445,124.1013,74863.0
2018-03-09 11:00:00,134.43,134.68,134.42,134.63,14186.0,124.046,124.2766,124.0367,124.2305,14186.0
2018-03-09 11:05:00,134.63,134.72,134.54,134.6,24898.0,124.2305,124.3136,124.1475,124.2028,24898.0
2018-03-09 11:10:00,134.65,134.74,134.54,134.66,23357.0,124.249,124.332,124.1475,124.2582,23357.0
2018-03-09 11:15:00,134.64,134.68,134.62,134.64,5084.0,124.2397,124.2766,124.2213,124.2397,5084.0
2018-03-09 11:20:00,134.64,134.69,134.53,134.67,90241.0,124.2397,124.2859,124.1382,124.2674,90241.0
2018-03-09 11:25:00,134.7,134.86,134.64,134.86,14560.0,124.2951,124.4427,124.2397,124.4427,14560.0
2018-03-09 11:30:00,134.86,134.9,134.81,134.9,9338.0,124.4427,124.4796,124.3966,124.4796,9338.0
2018-03-09 11:35:00,134.85,134.88,134.6,134.6,8537.0,124.4335,124.4612,124.2028,124.2028,8537.0
2018-03-09 11:40:00,134.57,134.8,134.56,134.78,64601.0,124.1751,124.3874,124.1659,124.3689,64601.0
2018-03-09 11:45:00,134.8,134.89,134.69,134.7,11691.0,124.3874,124.4704,124.2859,124.2951,11691.0
2018-03-09 11:50:00,134.72,134.8,134.41,134.61,39515.0,124.3136,124.3874,124.0275,124.212,39515.0
2018-03-09 11:55:00,134.63,134.64,134.44,134.54,12588.0,124.2305,124.2397,124.0552,124.1475,12588.0
2018-03-09 12:00:00,134.55,134.75,134.55,134.75,7164.0,124.1567,124.3412,124.1567,124.3412,7164.0
2018-03-09 12:05:00,134.72,134.72,134.54,134.57,8804.0,124.3136,124.3136,124.1475,124.1751,8804.0
2018-03-09 12:10:00,134.56,134.71,134.42,134.68,26651.0,124.1659,124.3043,124.0367,124.2766,26651.0
2018-03-09 12:15:00,134.79,134.9,134.79,134.9,4883.0,124.3781,124.4796,124.3781,124.4796,4883.0
2018-03-09 12:20:00,134.9,134.95,134.84,134.94,5105.0,124.4796,124.5258,124.4243,124.5166,5105.0
2018-03-09 12:25:00,134.93,134.93,134.32,134.57,81679.0,124.5073,124.5073,123.9445,124.1751,81679.0
2018-03-09 12:30:00,134.6,134.87,134.6,134.78,69447.0,124.2028,124.452,124.2028,124.3689,69447.0
2018-03-09 12:35:00,134.82,134.9,134.82,134.87,7234.0,124.4058,124.4796,124.4058,124.452,7234.0
2018-03-09 12:40:00,134.84,134.86,134.75,134.8,6599.0,124.4243,124.4427,124.3412,124.3874,6599.0
2018-03-09 12:45:00,134.79,134.8,133.96,134.34,64805.0,124.3781,124.3874,123.6123,123.9629,64805.0
2018-03-09 12:50:00,134.37,134.45,134.18,134.22,8685.0,123.9906,124.0644,123.8153,123.8522,8685.0
2018-03-09 12:55:00,134.22,134.47,134.2,134.38,6090.0,123.8522,124.0829,123.8337,123.9998,6090.0
2018-03-09 13:00:00,134.41,134.58,134.39,134.55,5150.0,124.0275,124.1844,124.009,124.1567,5150.0
2018-03-09 13:05:00,134.53,134.59,134.45,134.55,9254.0,124.1382,124.1936,124.0644,124.1567,9254.0
2018-03-09 13:10:00,134.58,134.75,134.55,134.71,5873.0,124.1844,124.3412,124.1567,124.3043,5873.0
2018-03-09 13:15:00,134.73,134.8,134.65,134.73,6885.0,124.3228,124.3874,124.249,124.3228,6885.0
2018-03-09 13:20:00,134.74,134.8,134.71,134.8,6756.0,124.332,124.3874,124.3043,124.3874,6756.0
2018-03-09 13:25:00,134.8,134.84,134.72,134.72,9576.0,124.3874,124.4243,124.3136,124.3136,9576.0
2018-03-09 13:30:00,134.74,134.75,134.65,134.73,10320.0,124.332,124.3412,124.249,124.3228,10320.0
2018-03-09 13:35:00,134.66,134.72,134.62,134.72,5440.0,124.2582,124.3136,124.2213,124.3136,5440.0
2018-03-09 13:40:00,134.69,134.74,134.66,134.72,4912.0,124.2859,124.332,124.2582,124.3136,4912.0
2018-03-09 13:45:00,134.72,134.8,134.65,134.65,9420.0,124.3136,124.3874,124.249,124.249,9420.0
2018-03-09 13:50:00,134.67,134.68,134.59,134.64,4500.0,124.2674,124.2766,124.1936,124.2397,4500.0
2018-03-09 13:55:00,134.65,134.73,134.58,134.68,6394.0,124.249,124.3228,124.1844,124.2766,6394.0
2018-03-09 14:00:00,134.7,134.71,134.61,134.62,8838.0,124.2951,124.3043,124.212,124.2213,8838.0
2018-03-09 14:05:00,134.61,134.66,134.6,134.6,9114.0,124.212,124.2582,124.2028,124.2028,9114.0
2018-03-09 14:10:00,134.59,134.7,134.48,134.5,27437.0,124.1936,124.2951,124.0921,124.1105,27437.0
2018-03-09 14:15:00,134.49,134.49,134.36,134.39,20570.0,124.1013,124.1013,123.9814,124.009,20570.0
2018-03-09 14:20:00,134.41,134.59,134.39,134.59,41321.0,124.0275,124.1936,124.009,124.1936,41321.0
2018-03-09 14:25:00,134.58,134.59,134.47,134.49,8405.0,124.1844,124.1936,124.0829,124.1013,8405.0
2018-03-09 14:30:00,134.49,134.74,134.48,134.72,10271.0,124.1013,124.332,124.0921,124.3136,10271.0
2018-03-09 14:35:00,134.74,134.74,134.6,134.67,12354.0,124.332,124.332,124.2028,124.2674,12354.0
2018-03-09 14:40:00,134.71,134.75,134.55,134.55,57671.0,124.3043,124.3412,124.1567,124.1567,57671.0
2018-03-09 14:45:00,134.54,134.63,134.54,134.61,9021.0,124.1475,124.2305,124.1475,124.212,9021.0
2018-03-09 14:50:00,134.62,134.64,134.58,134.6,3446.0,124.2213,124.2397,124.1844,124.2028,3446.0
2018-03-09 14:55:00,134.6,134.64,134.58,134.63,7494.0,124.2028,124.2397,124.1844,124.2305,7494.0
2018-03-09 15:00:00,134.61,134.68,134.57,134.68,10388.0,124.212,124.2766,124.1751,124.2766,10388.0
2018-03-09 15:05:00,134.68,134.69,134.5,134.55,9597.0,124.2766,124.2859,124.1105,124.1567,9597.0
2018-03-09 15:10:00,134.56,134.7,134.53,134.7,13277.0,124.1659,124.2951,124.1382,124.2951,13277.0
2018-03-09 15:15:00,134.75,134.75,134.66,134.67,9098.0,124.3412,124.3412,124.2582,124.2674,9098.0
2018-03-09 15:20:00,134.69,134.69,134.53,134.63,12880.0,124.2859,124.2859,124.1382,124.2305,12880.0
2018-03-09 15:25:00,134.63,134.71,134.54,134.63,19036.0,124.2305,124.3043,124.1475,124.2305,19036.0
2018-03-09 15:30:00,134.64,134.64,134.54,134.62,12689.0,124.2397,124.2397,124.1475,124.2213,12689.0
2018-03-09 15:35:00,134.62,134.66,134.56,134.58,18443.0,124.2213,124.2582,124.1659,124.1844,18443.0
2018-03-09 15:40:00,134.63,134.64,134.56,134.59,15434.0,124.2305,124.2397,124.1659,124.1936,15434.0
2018-03-09 15:45:00,134.59,134.64,134.53,134.56,51175.0,124.1936,124.2397,124.1382,124.1659,51175.0
2018-03-09 15:50:00,134.61,134.71,134.61,134.64,55582.0,124.212,124.3043,124.212,124.2397,55582.0
2018-03-09 15:55:00,134.65,134.88,134.63,134.86,98299.0,124.249,124.4612,124.2305,124.4427,98299.0
2018-03-12 09:30:00,135.0,135.11,134.73,135.03,45233.0,124.5719,124.6734,124.3228,124.5996,45233.0
2018-03-12 09:35:00,135.12,135.67,135.01,135.58,16370.0,124.6827,125.1902,124.5812,125.1071,16370.0
2018-03-12 09:40:00,135.57,135.84,135.57,135.84,9409.0,125.0979,125.347,125.0979,125.347,9409.0
2018-03-12 09:45:00,135.85,135.86,135.73,135.79,7619.0,125.3563,125.3655,125.2455,125.3009,7619.0
2018-03-12 09:50:00,135.84,135.9,135.6,135.74,38977.0,125.347,125.4024,125.1256,125.2548,38977.0
2018-03-12 09:55:00,135.74,135.97,135.69,135.95,36498.0,125.2548,125.467,125.2086,125.4485,36498.0
2018-03-12 10:00:00,135.95,135.95,135.69,135.7,32958.0,125.4485,125.4485,125.2086,125.2179,32958.0
2018-03-12 10:05:00,135.75,135.94,135.64,135.77,10828.0,125.264,125.4393,125.1625,125.2824,10828.0
2018-03-12 10:10:00,135.77,135.8,135.66,135.67,8842.0,125.2824,125.3101,125.1809,125.1902,8842.0
2018-03-12 10:15:00,135.62,135.7,135.48,135.53,12343.0,125.144,125.2179,125.0148,125.061,12343.0
2018-03-12 10:20:00,135.53,135.72,135.53,135.65,9570.0,125.061,125.2363,125.061,125.1717,9570.0
2018-03-12 10:25:00,135.68,135.81,135.67,135.75,12374.0,125.1994,125.3194,125.1902,125.264,12374.0
2018-03-12 10:30:00,135.75,135.8,135.67,135.75,4675.0,125.264,125.3101,125.1902,125.264,4675.0
2018-03-12 10:35:00,135.78,135.84,135.66,135.8,26038.0,125.2917,125.347,125.1809,125.3101,26038.0
2018-03-12 10:40:00,135.77,135.78,135.69,135.73,11512.0,125.2824,125.2917,125.2086,125.2455,11512.0
2018-03-12 10:45:00,135.72,135.95,135.68,135.95,18277.0,125.2363,125.4485,125.1994,125.4485,18277.0
2018-03-12 10:50:00,135.95,136.07,135.82,135.93,27633.0,125.4485,125.5593,125.3286,125.4301,27633.0
2018-03-12 10:55:00,135.85,136.08,135.84,136.07,14848.0,125.3563,125.5685,125.347,125.5593,14848.0
2018-03-12 11:00:00,136.01,136.04,135.9,135.94,14468.0,125.5039,125.5316,125.4024,125.4393,14468.0
2018-03-12 11:05:00,135.93,135.95,135.61,135.73,5898.0,125.4301,125.4485,125.1348,125.2455,5898.0
2018-03-12 11:10:00,135.64,135.82,135.55,135.55,4134.0,125.1625,125.3286,125.0794,125.0794,4134.0
2018-03-12 11:15:00,135.57,135.78,135.55,135.78,13852.0,125.0979,125.2917,125.0794,125.2917,13852.0
2018-03-12 11:20:00,135.76,135.91,135.71,135.78,7942.0,125.2732,125.4116,125.2271,125.2917,7942.0
2018-03-12 11:25:00,135.8,135.9,135.76,135.83,7184.0,125.3101,125.4024,125.2732,125.3378,7184.0
2018-03-12 11:30:00,135.82,135.92,135.71,135.92,13199.0,125.3286,125.4209,125.2271,125.4209,13199.0
2018-03-12 11:35:00,135.9,136.04,135.88,135.95,8243.0,125.4024,125.5316,125.3839,125.4485,8243.0
2018-03-12 11:40:00,135.99,136.03,135.94,136.0,6932.0,125.4855,125.5224,125.4393,125.4947,6932.0
2018-03-12 11:45:00,136.0,136.02,135.93,135.97,8894.0,125.4947,125.5131,125.4301,125.467,8894.0
2018-03-12 11:50:00,135.98,136.11,135.8,136.08,32022.0,125.4762,125.5962,125.3101,125.5685,32022.0
2018-03-12 11:55:00,136.12,136.2,136.05,136.2,12793.0,125.6054,125.6792,125.5408,125.6792,12793.0
2018-03-12 12:00:00,136.16,136.26,136.04,136.05,6587.0,125.6423,125.7346,125.5316,125.5408,6587.0
2018-03-12 12:05:00,136.05,136.28,136.04,136.26,10015.0,125.5408,125.7531,125.5316,125.7346,10015.0
2018-03-12 12:10:00,136.22,136.38,136.18,136.33,9131.0,125.6977,125.8453,125.6608,125.7992,9131.0
2018-03-12 12:15:00,136.31,136.44,136.3,136.35,3971.0,125.7807,125.9007,125.7715,125.8176,3971.0
2018-03-12 12:20:00,136.36,136.41,136.31,136.34,5208.0,125.8269,125.873,125.7807,125.8084,5208.0
2018-03-12 12:25:00,136.33,136.39,136.29,136.29,2793.0,125.7992,125.8546,125.7623,125.7623,2793.0
2018-03-12 12:30:00,136.27,136.27,136.13,136.13,5499.0,125.7438,125.7438,125.6146,125.6146,5499.0
2018-03-12 12:35:00,136.11,136.12,136.06,136.1,5270.0,125.5962,125.6054,125.55,125.587,5270.0
2018-03-12 12:40:00,136.15,136.23,136.15,136.15,2399.0,125.6331,125.7069,125.6331,125.6331,2399.0
2018-03-12 12:45:00,136.18,136.2,136.09,136.09,3030.0,125.6608,125.6792,125.5777,125.5777,3030.0
2018-03-12 12:50:00,136.05,136.11,136.0,136.1,4147.0,125.5408,125.5962,125.4947,125.587,4147.0
2018-03-12 12:55:00,136.11,136.15,136.01,136.01,5602.0,125.5962,125.6331,125.5039,125.5039,5602.0
2018-03-12 13:00:00,136.04,136.33,136.02,136.28,8863.0,125.5316,125.7992,125.5131,125.7531,8863.0
2018-03-12 13:05:00,136.32,136.33,136.23,136.23,3519.0,125.79,125.7992,125.7069,125.7069,3519.0
2018-03-12 13:10:00,136.23,136.34,136.23,136.31,6145.0,125.7069,125.8084,125.7069,125.7807,6145.0
2018-03-12 13:15:00,136.29,136.37,136.29,136.3,6422.0,125.7623,125.8361,125.7623,125.7715,6422.0
2018-03-12 13:20:00,136.3,136.34,136.27,136.33,8647.0,125.7715,125.8084,125.7438,125.7992,8647.0
2018-03-12 13:25:00,136.31,136.41,136.29,136.37,6627.0,125.7807,125.873,125.7623,125.8361,6627.0
2018-03-12 13:30:00,136.35,136.46,136.35,136.46,8484.0,125.8176,125.9191,125.8176,125.9191,8484.0
2018-03-12 13:35:00,136.46,136.72,136.44,136.62,17818.0,125.9191,126.1591,125.9007,126.0668,17818.0
2018-03-12 13:40:00,136.59,136.64,136.58,136.6,10523.0,126.0391,126.0852,126.0299,126.0483,10523.0
2018-03-12 13:45:00,136.6,136.9,136.6,136.84,8676.0,126.0483,126.3252,126.0483,126.2698,8676.0
2018-03-12 13:50:00,136.88,136.97,136.85,136.93,11671.0,126.3067,126.3898,126.279,126.3528,11671.0
2018-03-12 13:55:00,136.95,136.97,136.69,136.69,12998.0,126.3713,126.3898,126.1314,126.1314,12998.0
2018-03-12 14:00:00,136.65,136.69,136.62,136.68,7180.0,126.0945,126.1314,126.0668,126.1222,7180.0
2018-03-12 14:05:00,136.68,136.7,136.57,136.57,8471.0,126.1222,126.1406,126.0206,126.0206,8471.0
2018-03-12 14:10:00,136.54,136.62,136.47,136.47,9643.0,125.993,126.0668,125.9284,125.9284,9643.0
2018-03-12 14:15:00,136.41,136.51,136.37,136.49,6562.0,125.873,125.9653,125.8361,125.9468,6562.0
2018-03-12 14:20:00,136.49,136.66,136.49,136.62,9242.0,125.9468,126.1037,125.9468,126.0668,9242.0
2018-03-12 14:25:00,136.63,136.67,136.57,136.61,11376.0,126.076,126.1129,126.0206,126.0576,11376.0
2018-03-12 14:30:00,136.59,136.77,136.59,136.75,16501.0,126.0391,126.2052,126.0391,126.1867,16501.0
2018-03-12 14:35:00,136.74,136.75,136.59,136.6,10736.0,126.1775,126.1867,126.0391,126.0483,10736.0
2018-03-12 14:40:00,136.58,136.7,136.56,136.7,12930.0,126.0299,126.1406,126.0114,126.1406,12930.0
2018-03-12 14:45:00,136.71,136.8,136.67,136.69,12635.0,126.1498,126.2329,126.1129,126.1314,12635.0
2018-03-12 14:50:00,136.69,136.71,136.53,136.71,12855.0,126.1314,126.1498,125.9837,126.1498,12855.0
2018-03-12 14:55:00,136.71,136.82,136.66,136.76,13885.0,126.1498,126.2513,126.1037,126.196,13885.0
2018-03-12 15:00:00,136.76,136.92,136.76,136.92,9572.0,126.196,126.3436,126.196,126.3436,9572.0
2018-03-12 15:05:00,136.91,136.97,136.87,136.88,24070.0,126.3344,126.3898,126.2975,126.3067,24070.0
2018-03-12 15:10:00,136.87,136.87,136.82,136.87,7297.0,126.2975,126.2975,126.2513,126.2975,7297.0
2018-03-12 15:15:00,136.82,136.87,136.78,136.8,11649.0,126.2513,126.2975,126.2144,126.2329,11649.0
2018-03-12 15:20:00,136.79,136.95,136.78,136.92,15723.0,126.2237,126.3713,126.2144,126.3436,15723.0
2018-03-12 15:25:00,136.9,136.92,136.83,136.92,10290.0,126.3252,126.3436,126.2606,126.3436,10290.0
2018-03-12 15:30:00,136.89,136.96,136.86,136.95,22223.0,126.3159,126.3805,126.2882,126.3713,22223.0
2018-03-12 15:35:00,136.97,137.01,136.91,136.97,35504.0,126.3898,126.4267,126.3344,126.3898,35504.0
2018-03-12 15:40:00,136.98,137.12,136.98,137.12,31643.0,126.399,126.5282,126.399,126.5282,31643.0
2018-03-12 15:45:00,137.13,137.22,137.1,137.18,40662.0,126.5374,126.6204,126.5097,126.5835,40662.0
2018-03-12 15:50:00,137.17,137.18,137.02,137.05,33194.0,126.5743,126.5835,126.4359,126.4636,33194.0
2018-03-12 15:55:00,137.05,137.08,136.8,136.81,84691.0,126.4636,126.4913,126.2329,126.2421,84691.0
2018-03-13 09:30:00,137.07,137.51,137.0,137.28,50635.0,126.482,126.888,126.4174,126.6758,50635.0
2018-03-13 09:35:00,137.31,137.31,136.88,136.89,27077.0,126.7035,126.7035,126.3067,126.3159,27077.0
2018-03-13 09:40:00,136.93,136.99,136.65,136.85,7042.0,126.3528,126.4082,126.0945,126.279,7042.0
2018-03-13 09:45:00,136.94,137.14,136.82,137.11,13508.0,126.3621,126.5466,126.2513,126.5189,13508.0
2018-03-13 09:50:00,137.14,137.3,137.06,137.13,12520.0,126.5466,126.6943,126.4728,126.5374,12520.0
2018-03-13 09:55:00,137.13,137.44,137.13,137.31,22406.0,126.5374,126.8234,126.5374,126.7035,22406.0
2018-03-13 10:00:00,137.32,137.32,136.8,136.87,46363.0,126.7127,126.7127,126.2329,126.2975,46363.0
2018-03-13 10:05:00,136.8,136.88,136.61,136.77,22436.0,126.2329,126.3067,126.0576,126.2052,22436.0
2018-03-13 10:10:00,136.8,136.8,136.52,136.62,18785.0,126.2329,126.2329,125.9745,126.0668,18785.0
2018-03-13 10:15:00,136.69,136.82,136.57,136.74,10502.0,126.1314,126.2513,126.0206,126.1775,10502.0
2018-03-13 10:20:00,136.81,136.98,136.74,136.92,7565.0,126.2421,126.399,126.1775,126.3436,7565.0
2018-03-13 10:25:00,136.9,136.95,136.77,136.78,11863.0,126.3252,126.3713,126.2052,126.2144,11863.0
2018-03-13 10:30:00,136.78,136.94,136.74,136.94,12000.0,126.2144,126.3621,126.1775,126.3621,12000.0
2018-03-13 10:35:00,136.89,137.01,136.82,136.94,22992.0,126.3159,126.4267,126.2513,126.3621,22992.0
2018-03-13 10:40:00,136.94,137.04,136.91,136.99,7570.0,126.3621,126.4543,126.3344,126.4082,7570.0
2018-03-13 10:45:00,136.98,137.07,136.92,136.92,8376.0,126.399,126.482,126.3436,126.3436,8376.0
2018-03-13 10:50:00,136.9,136.92,136.74,136.92,10525.0,126.3252,126.3436,126.1775,126.3436,10525.0
2018-03-13 10:55:00,136.89,137.03,136.88,136.97,13008.0,126.3159,126.4451,126.3067,126.3898,13008.0
2018-03-13 11:00:00,136.89,136.96,136.79,136.88,11853.0,126.3159,126.3805,126.2237,126.3067,11853.0
2018-03-13 11:05:00,136.9,136.91,136.75,136.75,6679.0,126.3252,126.3344,126.1867,126.1867,6679.0
2018-03-13 11:10:00,136.78,136.83,136.73,136.82,7509.0,126.2144,126.2606,126.1683,126.2513,7509.0
2018-03-13 11:15:00,136.8,137.1,136.78,137.06,14647.0,126.2329,126.5097,126.2144,126.4728,14647.0
2018-03-13 11:20:00,137.0,137.07,136.97,137.07,4907.0,126.4174,126.482,126.3898,126.482,4907.0
2018-03-13 11:25:00,137.04,137.04,136.8,136.82,16722.0,126.4543,126.4543,126.2329,126.2513,16722.0
2018-03-13 11:30:00,136.82,136.86,136.49,136.49,6616.0,126.2513,126.2882,125.9468,125.9468,6616.0
2018-03-13 11:35:00,136.47,136.47,136.38,136.45,6553.0,125.9284,125.9284,125.8453,125.9099,6553.0
2018-03-13 11:40:00,136.38,136.55,136.35,136.42,7133.0,125.8453,126.0022,125.8176,125.8822,7133.0
2018-03-13 11:45:00,136.45,136.53,136.44,136.53,9552.0,125.9099,125.9837,125.9007,125.9837,9552.0
2018-03-13 11:50:00,136.48,136.59,136.46,136.59,6711.0,125.9376,126.0391,125.9191,126.0391,6711.0
2018-03-13 11:55:00,136.58,136.68,136.45,136.45,15747.0,126.0299,126.1222,125.9099,125.9099,15747.0
2018-03-13 12:00:00,136.48,136.54,136.41,136.46,24818.0,125.9376,125.993,125.873,125.9191,24818.0
2018-03-13 12:05:00,136.46,136.61,136.44,136.61,14863.0,125.9191,126.0576,125.9007,126.0576,14863.0
2018-03-13 12:10:00,136.53,136.53,136.45,136.5,9337.0,125.9837,125.9837,125.9099,125.9561,9337.0
2018-03-13 12:15:00,136.51,136.53,136.47,136.49,5241.0,125.9653,125.9837,125.9284,125.9468,5241.0
2018-03-13 12:20:00,136.5,136.58,136.48,136.5,10610.0,125.9561,126.0299,125.9376,125.9561,10610.0
2018-03-13 12:25:00,136.47,136.49,136.1,136.1,17374.0,125.9284,125.9468,125.587,125.587,17374.0
2018-03-13 12:30:00,136.07,136.21,136.0,136.21,8591.0,125.5593,125.6885,125.4947,125.6885,8591.0
2018-03-13 12:35:00,136.2,136.3,136.15,136.28,6894.0,125.6792,125.7715,125.6331,125.7531,6894.0
2018-03-13 12:40:00,136.24,136.56,136.24,136.48,8622.0,125.7161,126.0114,125.7161,125.9376,8622.0
2018-03-13 12:45:00,136.47,136.59,136.42,136.5,8202.0,125.9284,126.0391,125.8822,125.9561,8202.0
2018-03-13 12:50:00,136.49,136.52,136.42,136.44,9620.0,125.9468,125.9745,125.8822,125.9007,9620.0
2018-03-13 12:55:00,136.45,136.46,136.35,136.4,4958.0,125.9099,125.9191,125.8176,125.8638,4958.0
2018-03-13 13:00:00,136.4,136.44,136.31,136.43,2739.0,125.8638,125.9007,125.7807,125.8915,2739.0
2018-03-13 13:05:00,136.42,136.45,136.33,136.43,4738.0,125.8822,125.9099,125.7992,125.8915,4738.0
2018-03-13 13:10:00,136.48,136.53,136.45,136.49,3150.0,125.9376,125.9837,125.9099,125.9468,3150.0
2018-03-13 13:15:00,136.51,136.51,136.39,136.44,4456.0,125.9653,125.9653,125.8546,125.9007,4456.0
2018-03-13 13:20:00,136.44,136.44,136.33,136.39,2600.0,125.9007,125.9007,125.7992,125.8546,2600.0
2018-03-13 13:25:00,136.43,136.44,136.33,136.42,3820.0,125.8915,125.9007,125.7992,125.8822,3820.0
2018-03-13 13:30:00,136.39,136.51,136.37,136.5,5435.0,125.8546,125.9653,125.8361,125.9561,5435.0
2018-03-13 13:35:00,136.45,136.46,136.36,136.4,2130.0,125.9099,125.9191,125.8269,125.8638,2130.0
2018-03-13 13:40:00,136.36,136.42,136.34,136.36,5365.0,125.8269,125.8822,125.8084,125.8269,5365.0
2018-03-13 13:45:00,136.37,136.51,136.35,136.4,12562.0,125.8361,125.9653,125.8176,125.8638,12562.0
2018-03-13 13:50:00,136.4,136.47,136.36,136.43,6820.0,125.8638,125.9284,125.8269,125.8915,6820.0
2018-03-13 13:55:00,136.4,136.47,136.36,136.39,19122.0,125.8638,125.9284,125.8269,125.8546,19122.0
2018-03-13 14:00:00,136.37,136.44,136.35,136.42,5100.0,125.8361,125.9007,125.8176,125.8822,5100.0
2018-03-13 14:05:00,136.4,136.46,136.35,136.43,12984.0,125.8638,125.9191,125.8176,125.8915,12984.0
2018-03-13 14:10:00,136.41,136.53,136.35,136.38,19469.0,125.873,125.9837,125.8176,125.8453,19469.0
2018-03-13 14:15:00,136.35,136.46,136.33,136.4,4569.0,125.8176,125.9191,125.7992,125.8638,4569.0
2018-03-13 14:20:00,136.45,136.46,136.34,136.38,6166.0,125.9099,125.9191,125.8084,125.8453,6166.0
2018-03-13 14:25:00,136.39,136.5,136.34,136.4,8391.0,125.8546,125.9561,125.8084,125.8638,8391.0
2018-03-13 14:30:00,136.41,136.54,136.39,136.54,7223.0,125.873,125.993,125.8546,125.993,7223.0
2018-03-13 14:35:00,136.53,136.58,136.5,136.57,9353.0,125.9837,126.0299,125.9561,126.0206,9353.0
2018-03-13 14:40:00,136.57,136.58,136.45,136.54,8592.0,126.0206,126.0299,125.9099,125.993,8592.0
2018-03-13 14:45:00,136.53,136.57,136.46,136.49,9469.0,125.9837,126.0206,125.9191,125.9468,9469.0
2018-03-13 14:50:00,136.49,136.54,136.38,136.41,15680.0,125.9468,125.993,125.8453,125.873,15680.0
2018-03-13 14:55:00,136.39,136.4,136.33,136.39,13102.0,125.8546,125.8638,125.7992,125.8546,13102.0
2018-03-13 15:00:00,136.4,136.46,136.16,136.24,11674.0,125.8638,125.9191,125.6423,125.7161,11674.0
2018-03-13 15:05:00,136.2,136.28,136.16,136.21,10056.0,125.6792,125.7531,125.6423,125.6885,10056.0
2018-03-13 15:10:00,136.24,136.29,136.17,136.28,8421.0,125.7161,125.7623,125.6515,125.7531,8421.0
2018-03-13 15:15:00,136.27,136.31,136.22,136.28,11748.0,125.7438,125.7807,125.6977,125.7531,11748.0
2018-03-13 15:20:00,136.27,136.31,136.2,136.31,9249.0,125.7438,125.7807,125.6792,125.7807,9249.0
2018-03-13 15:25:00,136.31,136.47,136.3,136.34,15482.0,125.7807,125.9284,125.7715,125.8084,15482.0
2018-03-13 15:30:00,136.32,136.54,136.31,136.41,25053.0,125.79,125.993,125.7807,125.873,25053.0
2018-03-13 15:35:00,136.4,136.56,136.39,136.52,37031.0,125.8638,126.0114,125.8546,125.9745,37031.0
2018-03-13 15:40:00,136.51,136.54,136.41,136.51,26812.0,125.9653,125.993,125.873,125.9653,26812.0
2018-03-13 15:45:00,136.48,136.5,136.34,136.41,25929.0,125.9376,125.9561,125.8084,125.873,25929.0
2018-03-13 15:50:00,136.39,136.67,136.39,136.67,43325.0,125.8546,126.1129,125.8546,126.1129,43325.0
2018-03-13 15:55:00,136.66,136.91,136.6,136.84,123942.0,126.1037,126.3344,126.0483,126.2698,123942.0
2018-03-14 09:30:00,137.37,137.54,137.06,137.28,22478.0,126.7589,126.9157,126.4728,126.6758,22478.0
2018-03-14 09:35:00,137.28,137.43,137.13,137.27,13700.0,126.6758,126.8142,126.5374,126.6666,13700.0
2018-03-14 09:40:00,137.1,137.3,136.94,137.27,10943.0,126.5097,126.6943,126.3621,126.6666,10943.0
2018-03-14 09:45:00,137.16,137.31,137.15,137.31,8357.0,126.5651,126.7035,126.5558,126.7035,8357.0
2018-03-14 09:50:00,137.3,137.6,137.3,137.55,15101.0,126.6943,126.9711,126.6943,126.9249,15101.0
2018-03-14 09:55:00,137.56,137.61,137.4,137.61,10733.0,126.9342,126.9803,126.7865,126.9803,10733.0
2018-03-14 10:00:00,137.58,137.73,137.56,137.73,6040.0,126.9526,127.091,126.9342,127.091,6040.0
2018-03-14 10:05:00,137.73,137.73,137.4,137.44,4972.0,127.091,127.091,126.7865,126.8234,4972.0
2018-03-14 10:10:00,137.45,137.5,137.15,137.15,14346.0,126.8327,126.8788,126.5558,126.5558,14346.0
2018-03-14 10:15:00,137.17,137.27,137.04,137.15,12090.0,126.5743,126.6666,126.4543,126.5558,12090.0
2018-03-14 10:20:00,137.14,137.35,137.13,137.23,14812.0,126.5466,126.7404,126.5374,126.6297,14812.0
2018-03-14 10:25:00,137.27,137.29,137.13,137.29,8747.0,126.6666,126.685,126.5374,126.685,8747.0
2018-03-14 10:30:00,137.22,137.33,137.17,137.32,18070.0,126.6204,126.7219,126.5743,126.7127,18070.0
2018-03-14 10:35:00,137.31,137.41,137.16,137.28,34854.0,126.7035,126.7958,126.5651,126.6758,34854.0
2018-03-14 10:40:00,137.28,137.28,137.0,137.08,10243.0,126.6758,126.6758,126.4174,126.4913,10243.0
2018-03-14 10:45:00,137.11,137.13,136.83,136.84,81618.0,126.5189,126.5374,126.2606,126.2698,81618.0
2018-03-14 10:50:00,136.87,137.06,136.81,136.96,11302.0,126.2975,126.4728,126.2421,126.3805,11302.0
2018-03-14 10:55:00,136.95,137.12,136.86,136.94,7257.0,126.3713,126.5282,126.2882,126.3621,7257.0
2018-03-14 11:00:00,136.94,137.03,136.81,136.81,7494.0,126.3621,126.4451,126.2421,126.2421,7494.0
2018-03-14 11:05:00,136.81,137.01,136.81,137.01,8170.0,126.2421,126.4267,126.2421,126.4267,8170.0
2018-03-14 11:10:00,136.97,137.05,136.88,136.97,11732.0,126.3898,126.4636,126.3067,126.3898,11732.0
2018-03-14 11:15:00,136.96,137.08,136.92,136.94,5776.0,126.3805,126.4913,126.3436,126.3621,5776.0
2018-03-14 11:20:00,136.93,137.06,136.82,137.01,8123.0,126.3528,126.4728,126.2513,126.4267,8123.0
2018-03-14 11:25:00,137.01,137.19,137.01,137.17,4754.0,126.4267,126.5928,126.4267,126.5743,4754.0
2018-03-14 11:30:00,137.15,137.39,137.14,137.31,19431.0,126.5558,126.7773,126.5466,126.7035,19431.0
2018-03-14 11:35:00,137.28,137.3,137.05,137.21,23201.0,126.6758,126.6943,126.4636,126.6112,23201.0
2018-03-14 11:40:00,137.19,137.2,136.94,137.02,27018.0,126.5928,126.602,126.3621,126.4359,27018.0
2018-03-14 11:45:00,137.09,137.11,136.81,136.81,13345.0,126.5005,126.5189,126.2421,126.2421,13345.0
2018-03-14 11:50:00,136.75,137.07,136.75,136.93,27952.0,126.1867,126.482,126.1867,126.3528,27952.0
2018-03-14 11:55:00,136.93,136.95,136.55,136.55,8313.0,126.3528,126.3713,126.0022,126.0022,8313.0
2018-03-14 12:00:00,136.61,136.68,136.49,136.68,11612.0,126.0576,126.1222,125.9468,126.1222,11612.0
2018-03-14 12:05:00,136.61,136.64,136.34,136.41,7920.0,126.0576,126.0852,125.8084,125.873,7920.0
2018-03-14 12:10:00,136.4,136.57,136.4,136.57,11138.0,125.8638,126.0206,125.8638,126.0206,11138.0
2018-03-14 12:15:00,136.59,136.65,136.49,136.64,5740.0,126.0391,126.0945,125.9468,126.0852,5740.0
2018-03-14 12:20:00,136.64,136.75,136.57,136.64,11529.0,126.0852,126.1867,126.0206,126.0852,11529.0
2018-03-14 12:25:00,136.63,136.7,136.6,136.66,4960.0,126.076,126.1406,126.0483,126.1037,4960.0
2018-03-14 12:30:00,136.69,136.74,136.65,136.67,5627.0,126.1314,126.1775,126.0945,126.1129,5627.0
2018-03-14 12:35:00,136.64,136.78,136.62,136.65,7205.0,126.0852,126.2144,126.0668,126.0945,7205.0
2018-03-14 12:40:00,136.67,136.75,136.65,136.67,11046.0,126.1129,126.1867,126.0945,126.1129,11046.0
2018-03-14 12:45:00,136.63,136.82,136.63,136.73,11262.0,126.076,126.2513,126.076,126.1683,11262.0
2018-03-14 12:50:00,136.72,136.78,136.68,136.78,7105.0,126.1591,126.2144,126.1222,126.2144,7105.0
2018-03-14 12:55:00,136.8,136.81,136.7,136.73,6198.0,126.2329,126.2421,126.1406,126.1683,6198.0
2018-03-14 13:00:00,136.7,136.74,136.28,136.38,9370.0,126.1406,126.1775,125.7531,125.8453,9370.0
2018-03-14 13:05:00,136.34,136.38,136.23,136.25,10183.0,125.8084,125.8453,125.7069,125.7254,10183.0
2018-03-14 13:10:00,136.26,136.26,136.1,136.16,9724.0,125.7346,125.7346,125.587,125.6423,9724.0
2018-03-14 13:15:00,136.14,136.18,136.05,136.12,10661.0,125.6239,125.6608,125.5408,125.6054,10661.0
2018-03-14 13:20:00,136.13,136.16,136.1,136.14,7125.0,125.6146,125.6423,125.587,125.6239,7125.0
2018-03-14 13:25:00,136.14,136.22,136.14,136.2,7785.0,125.6239,125.6977,125.6239,125.6792,7785.0
2018-03-14 13:30:00,136.22,136.28,136.2,136.28,6453.0,125.6977,125.7531,125.6792,125.7531,6453.0
2018-03-14 13:35:00,136.24,136.27,136.2,136.25,6996.0,125.7161,125.7438,125.6792,125.7254,6996.0
2018-03-14 13:40:00,136.25,136.42,136.25,136.41,5125.0,125.7254,125.8822,125.7254,125.873,5125.0
2018-03-14 13:45:00,136.43,136.57,136.42,136.51,5467.0,125.8915,126.0206,125.8822,125.9653,5467.0
2018-03-14 13:50:00,136.51,136.59,136.47,136.53,7831.0,125.9653,126.0391,125.9284,125.9837,7831.0
2018-03-14 13:55:00,136.51,136.59,136.44,136.5,8740.0,125.9653,126.0391,125.9007,125.9561,8740.0
2018-03-14 14:00:00,136.5,136.56,136.48,136.51,5751.0,125.9561,126.0114,125.9376,125.9653,5751.0
2018-03-14 14:05:00,136.5,136.55,136.48,136.52,7649.0,125.9561,126.0022,125.9376,125.9745,7649.0
2018-03-14 14:10:00,136.53,136.59,136.46,136.57,10477.0,125.9837,126.0391,125.9191,126.0206,10477.0
2018-03-14 14:15:00,136.59,136.68,136.57,136.59,7203.0,126.0391,126.1222,126.0206,126.0391,7203.0
2018-03-14 14:20:00,136.6,136.73,136.6,136.71,12749.0,126.0483,126.1683,126.0483,126.1498,12749.0
2018-03-14 14:25:00,136.7,136.7,136.55,136.55,6190.0,126.1406,126.1406,126.0022,126.0022,6190.0
2018-03-14 14:30:00,136.55,136.65,136.55,136.65,8727.0,126.0022,126.0945,126.0022,126.0945,8727.0
2018-03-14 14:35:00,136.62,136.63,136.41,136.54,17152.0,126.0668,126.076,125.873,125.993,17152.0
2018-03-14 14:40:00,136.55,136.59,136.38,136.39,23384.0,126.0022,126.0391,125.8453,125.8546,23384.0
2018-03-14 14:45:00,136.41,136.46,136.31,136.46,18674.0,125.873,125.9191,125.7807,125.9191,18674.0
2018-03-14 14:50:00,136.46,136.59,136.43,136.49,9136.0,125.9191,126.0391,125.8915,125.9468,9136.0
2018-03-14 14:55:00,136.47,136.64,136.45,136.49,6436.0,125.9284,126.0852,125.9099,125.9468,6436.0
2018-03-14 15:00:00,136.51,136.53,136.37,136.37,8168.0,125.9653,125.9837,125.8361,125.8361,8168.0
2018-03-14 15:05:00,136.36,136.47,136.36,136.38,10920.0,125.8269,125.9284,125.8269,125.8453,10920.0
2018-03-14 15:10:00,136.35,136.38,136.25,136.35,14660.0,125.8176,125.8453,125.7254,125.8176,14660.0
2018-03-14 15:15:00,136.36,136.48,136.25,136.37,20632.0,125.8269,125.9376,125.7254,125.8361,20632.0
2018-03-14 15:20:00,136.34,136.46,136.25,136.39,14553.0,125.8084,125.9191,125.7254,125.8546,14553.0
2018-03-14 15:25:00,136.37,136.5,136.28,136.43,23989.0,125.8361,125.9561,125.7531,125.8915,23989.0
2018-03-14 15:30:00,136.45,136.49,136.42,136.46,35751.0,125.9099,125.9468,125.8822,125.9191,35751.0
2018-03-14 15:35:00,136.45,136.51,136.43,136.45,32966.0,125.9099,125.9653,125.8915,125.9099,32966.0
2018-03-14 15:40:00,136.45,136.51,136.31,136.32,45258.0,125.9099,125.9653,125.7807,125.79,45258.0
2018-03-14 15:45:00,136.3,136.31,136.18,136.26,49544.0,125.7715,125.7807,125.6608,125.7346,49544.0
2018-03-14 15:50:00,136.26,136.29,136.18,136.27,48641.0,125.7346,125.7623,125.6608,125.7438,48641.0
2018-03-14 15:55:00,136.25,136.34,136.21,136.34,87778.0,125.7254,125.8084,125.6885,125.8084,87778.0
2018-03-15 09:30:00,136.39,136.92,136.39,136.45,29875.0,125.8546,126.3436,125.8546,125.9099,29875.0
2018-03-15 09:35:00,136.42,136.59,136.41,136.54,6661.0,125.8822,126.0391,125.873,125.993,6661.0
2018-03-15 09:40:00,136.56,136.6,136.39,136.47,4113.0,126.0114,126.0483,125.8546,125.9284,4113.0
2018-03-15 09:45:00,136.36,136.43,136.05,136.23,10859.0,125.8269,125.8915,125.5408,125.7069,10859.0
2018-03-15 09:50:00,136.11,136.37,136.11,136.37,7785.0,125.5962,125.8361,125.5962,125.8361,7785.0
2018-03-15 09:55:00,136.35,136.35,136.22,136.26,5650.0,125.8176,125.8176,125.6977,125.7346,5650.0
2018-03-15 10:00:00,136.32,136.38,136.2,136.3,5991.0,125.79,125.8453,125.6792,125.7715,5991.0
2018-03-15 10:05:00,136.28,136.3,136.2,136.29,4535.0,125.7531,125.7715,125.6792,125.7623,4535.0
2018-03-15 10:10:00,136.33,136.4,136.24,136.26,6448.0,125.7992,125.8638,125.7161,125.7346,6448.0
2018-03-15 10:15:00,136.26,136.3,136.22,136.22,6199.0,125.7346,125.7715,125.6977,125.6977,6199.0
2018-03-15 10:20:00,136.2,136.24,136.18,136.22,5400.0,125.6792,125.7161,125.6608,125.6977,5400.0
2018-03-15 10:25:00,136.21,136.31,136.17,136.28,12601.0,125.6885,125.7807,125.6515,125.7531,12601.0
2018-03-15 10:30:00,136.24,136.39,136.24,136.37,4476.0,125.7161,125.8546,125.7161,125.8361,4476.0
2018-03-15 10:35:00,136.3,136.37,136.25,136.31,5446.0,125.7715,125.8361,125.7254,125.7807,5446.0
2018-03-15 10:40:00,136.28,136.34,136.24,136.31,3838.0,125.7531,125.8084,125.7161,125.7807,3838.0
2018-03-15 10:45:00,136.34,136.47,136.3,136.4,3800.0,125.8084,125.9284,125.7715,125.8638,3800.0
2018-03-15 10:50:00,136.36,136.39,136.35,136.39,2072.0,125.8269,125.8546,125.8176,125.8546,2072.0
2018-03-15 10:55:00,136.45,136.47,136.41,136.44,5168.0,125.9099,125.9284,125.873,125.9007,5168.0
2018-03-15 11:00:00,136.43,136.56,136.4,136.51,6620.0,125.8915,126.0114,125.8638,125.9653,6620.0
2018-03-15 11:05:00,136.53,136.6,136.52,136.59,5072.0,125.9837,126.0483,125.9745,126.0391,5072.0
2018-03-15 11:10:00,136.59,136.63,136.55,136.63,7178.0,126.0391,126.076,126.0022,126.076,7178.0
2018-03-15 11:15:00,136.65,136.7,136.6,136.68,2987.0,126.0945,126.1406,126.0483,126.1222,2987.0
2018-03-15 11:20:00,136.69,136.76,136.66,136.73,6623.0,126.1314,126.196,126.1037,126.1683,6623.0
2018-03-15 11:25:00,136.75,136.88,136.74,136.78,5639.0,126.1867,126.3067,126.1775,126.2144,5639.0
2018-03-15 11:30:00,136.76,136.83,136.76,136.8,5072.0,126.196,126.2606,126.196,126.2329,5072.0
2018-03-15 11:35:00,136.82,136.89,136.7,136.71,16735.0,126.2513,126.3159,126.1406,126.1498,16735.0
2018-03-15 11:40:00,136.73,136.79,136.63,136.72,7401.0,126.1683,126.2237,126.076,126.1591,7401.0
2018-03-15 11:45:00,136.77,136.82,136.7,136.78,3904.0,126.2052,126.2513,126.1406,126.2144,3904.0
2018-03-15 11:50:00,136.73,136.75,136.55,136.61,4624.0,126.1683,126.1867,126.0022,126.0576,4624.0
2018-03-15 11:55:00,136.62,136.76,136.55,136.76,7305.0,126.0668,126.196,126.0022,126.196,7305.0
2018-03-15 12:00:00,136.75,136.79,136.68,136.69,2900.0,126.1867,126.2237,126.1222,126.1314,2900.0
2018-03-15 12:05:00,136.68,136.86,136.66,136.81,7597.0,126.1222,126.2882,126.1037,126.2421,7597.0
2018-03-15 12:10:00,136.78,136.88,136.78,136.85,8587.0,126.2144,126.3067,126.2144,126.279,8587.0
2018-03-15 12:15:00,136.82,136.85,136.75,136.82,7228.0,126.2513,126.279,126.1867,126.2513,7228.0
2018-03-15 12:20:00,136.77,136.85,136.74,136.77,4475.0,126.2052,126.279,126.1775,126.2052,4475.0
2018-03-15 12:25:00,136.78,136.79,136.69,136.72,2937.0,126.2144,126.2237,126.1314,126.1591,2937.0
2018-03-15 12:30:00,136.72,136.74,136.52,136.57,3670.0,126.1591,126.1775,125.9745,126.0206,3670.0
2018-03-15 12:35:00,136.57,136.63,136.57,136.59,12962.0,126.0206,126.076,126.0206,126.0391,12962.0
2018-03-15 12:40:00,136.6,136.67,136.55,136.6,16079.0,126.0483,126.1129,126.0022,126.0483,16079.0
2018-03-15 12:45:00,136.64,136.64,136.49,136.49,9443.0,126.0852,126.0852,125.9468,125.9468,9443.0
2018-03-15 12:50:00,136.5,136.57,136.46,136.53,3500.0,125.9561,126.0206,125.9191,125.9837,3500.0
2018-03-15 12:55:00,136.54,136.55,136.51,136.51,3200.0,125.993,126.0022,125.9653,125.9653,3200.0
2018-03-15 13:00:00,136.51,136.68,136.47,136.68,5915.0,125.9653,126.1222,125.9284,126.1222,5915.0
2018-03-15 13:05:00,136.66,136.72,136.64,136.72,1600.0,126.1037,126.1591,126.0852,126.1591,1600.0
2018-03-15 13:10:00,136.69,136.73,136.63,136.65,3437.0,126.1314,126.1683,126.076,126.0945,3437.0
2018-03-15 13:15:00,136.62,136.62,136.48,136.54,3953.0,126.0668,126.0668,125.9376,125.993,3953.0
2018-03-15 13:20:00,136.54,136.63,136.52,136.58,5098.0,125.993,126.076,125.9745,126.0299,5098.0
2018-03-15 13:25:00,136.59,136.62,136.53,136.59,1931.0,126.0391,126.0668,125.9837,126.0391,1931.0
2018-03-15 13:30:00,136.58,136.71,136.57,136.66,12694.0,126.0299,126.1498,126.0206,126.1037,12694.0
2018-03-15 13:35:00,136.7,136.74,136.64,136.69,3900.0,126.1406,126.1775,126.0852,126.1314,3900.0
2018-03-15 13:40:00,136.69,136.73,136.64,136.73,7848.0,126.1314,126.1683,126.0852,126.1683,7848.0
2018-03-15 13:45:00,136.73,136.73,136.56,136.68,9801.0,126.1683,126.1683,126.0114,126.1222,9801.0
2018-03-15 13:50:00,136.67,136.68,136.6,136.63,2300.0,126.1129,126.1222,126.0483,126.076,2300.0
2018-03-15 13:55:00,136.6,136.7,136.58,136.69,253577.0,126.0483,126.1406,126.0299,126.1314,253577.0
2018-03-15 14:00:00,136.72,136.72,136.43,136.49,10942.0,126.1591,126.1591,125.8915,125.9468,10942.0
2018-03-15 14:05:00,136.52,136.52,136.37,136.43,7463.0,125.9745,125.9745,125.8361,125.8915,7463.0
2018-03-15 14:10:00,136.41,136.45,136.18,136.18,15200.0,125.873,125.9099,125.6608,125.6608,15200.0
2018-03-15 14:15:00,136.19,136.23,136.14,136.16,8894.0,125.67,125.7069,125.6239,125.6423,8894.0
2018-03-15 14:20:00,136.14,136.18,136.07,136.13,7658.0,125.6239,125.6608,125.5593,125.6146,7658.0
2018-03-15 14:25:00,136.09,136.13,135.92,136.0,8309.0,125.5777,125.6146,125.4209,125.4947,8309.0
2018-03-15 14:30:00,136.03,136.17,136.01,136.17,4953.0,125.5224,125.6515,125.5039,125.6515,4953.0
2018-03-15 14:35:00,136.14,136.19,136.11,136.16,6242.0,125.6239,125.67,125.5962,125.6423,6242.0
2018-03-15 14:40:00,136.15,136.2,136.05,136.11,8566.0,125.6331,125.6792,125.5408,125.5962,8566.0
2018-03-15 14:45:00,136.08,136.26,136.08,136.17,5661.0,125.5685,125.7346,125.5685,125.6515,5661.0
2018-03-15 14:50:00,136.2,136.31,136.19,136.31,4453.0,125.6792,125.7807,125.67,125.7807,4453.0
2018-03-15 14:55:00,136.33,136.48,136.33,136.48,13335.0,125.7992,125.9376,125.7992,125.9376,13335.0
2018-03-15 15:00:00,136.43,136.43,136.38,136.42,4204.0,125.8915,125.8915,125.8453,125.8822,4204.0
2018-03-15 15:05:00,136.38,136.48,136.36,136.43,11904.0,125.8453,125.9376,125.8269,125.8915,11904.0
2018-03-15 15:10:00,136.41,136.43,136.38,136.39,6725.0,125.873,125.8915,125.8453,125.8546,6725.0
2018-03-15 15:15:00,136.37,136.39,136.26,136.32,8147.0,125.8361,125.8546,125.7346,125.79,8147.0
2018-03-15 15:20:00,136.3,136.5,136.3,136.46,7400.0,125.7715,125.9561,125.7715,125.9191,7400.0
2018-03-15 15:25:00,136.44,136.55,136.44,136.55,6603.0,125.9007,126.0022,125.9007,126.0022,6603.0
2018-03-15 15:30:00,136.52,136.66,136.51,136.65,12376.0,125.9745,126.1037,125.9653,126.0945,12376.0
2018-03-15 15:35:00,136.67,136.75,136.65,136.65,15600.0,126.1129,126.1867,126.0945,126.0945,15600.0
2018-03-15 15:40:00,136.65,136.7,136.64,136.66,17997.0,126.0945,126.1406,126.0852,126.1037,17997.0
2018-03-15 15:45:00,136.66,136.88,136.66,136.88,28774.0,126.1037,126.3067,126.1037,126.3067,28774.0
2018-03-15 15:50:00,136.86,136.89,136.78,136.81,35721.0,126.2882,126.3159,126.2144,126.2421,35721.0
2018-03-15 15:55:00,136.79,136.85,136.68,136.68,98070.0,126.2237,126.279,126.1222,126.1222,98070.0
2018-03-16 09:30:00,136.84,137.0,136.78,136.87,233235.0,126.2698,126.4174,126.2144,126.2975,233235.0
2018-03-16 09:35:00,136.88,137.3,136.78,137.23,9054.0,126.3067,126.6943,126.2144,126.6297,9054.0
2018-03-16 09:40:00,136.98,137.24,136.98,137.07,1791.0,126.399,126.6389,126.399,126.482,1791.0
2018-03-16 09:45:00,137.02,137.17,136.87,137.02,11448.0,126.4359,126.5743,126.2975,126.4359,11448.0
2018-03-16 09:50:00,137.05,137.12,136.89,137.12,6500.0,126.4636,126.5282,126.3159,126.5282,6500.0
2018-03-16 09:55:00,137.15,137.19,136.79,136.81,8154.0,126.5558,126.5928,126.2237,126.2421,8154.0
2018-03-16 10:00:00,136.82,136.88,136.7,136.77,7200.0,126.2513,126.3067,126.1406,126.2052,7200.0
2018-03-16 10:05:00,136.72,136.82,136.72,136.79,2798.0,126.1591,126.2513,126.1591,126.2237,2798.0
2018-03-16 10:10:00,136.82,136.89,136.69,136.78,1932.0,126.2513,126.3159,126.1314,126.2144,1932.0
2018-03-16 10:15:00,136.83,136.88,136.78,136.78,2316.0,126.2606,126.3067,126.2144,126.2144,2316.0
2018-03-16 10:20:00,136.8,137.08,136.8,137.08,10865.0,126.2329,126.4913,126.2329,126.4913,10865.0
2018-03-16 10:25:00,137.02,137.16,137.01,137.16,1798.0,126.4359,126.5651,126.4267,126.5651,1798.0
2018-03-16 10:30:00,137.17,137.3,137.17,137.3,6070.0,126.5743,126.6943,126.5743,126.6943,6070.0
2018-03-16 10:35:00,137.28,137.44,137.27,137.44,3546.0,126.6758,126.8234,126.6666,126.8234,3546.0
2018-03-16 10:40:00,137.47,137.52,137.36,137.36,7951.0,126.8511,126.8973,126.7496,126.7496,7951.0
2018-03-16 10:45:00,137.41,137.44,137.23,137.31,16146.0,126.7958,126.8234,126.6297,126.7035,16146.0
2018-03-16 10:50:00,137.33,137.38,137.26,137.37,2800.0,126.7219,126.7681,126.6574,126.7589,2800.0
2018-03-16 10:55:00,137.37,137.45,137.29,137.29,2791.0,126.7589,126.8327,126.685,126.685,2791.0
2018-03-16 11:00:00,137.29,137.32,137.13,137.14,10229.0,126.685,126.7127,126.5374,126.5466,10229.0
2018-03-16 11:05:00,137.14,137.14,136.96,137.0,6284.0,126.5466,126.5466,126.3805,126.4174,6284.0
2018-03-16 11:10:00,136.99,137.13,136.99,137.13,3674.0,126.4082,126.5374,126.4082,126.5374,3674.0
2018-03-16 11:15:00,137.14,137.23,137.1,137.15,6421.0,126.5466,126.6297,126.5097,126.5558,6421.0
2018-03-16 11:20:00,137.18,137.25,137.16,137.24,4600.0,126.5835,126.6481,126.5651,126.6389,4600.0
2018-03-16 11:25:00,137.18,137.24,137.1,137.22,6153.0,126.5835,126.6389,126.5097,126.6204,6153.0
2018-03-16 11:30:00,137.2,137.33,137.2,137.33,2654.0,126.602,126.7219,126.602,126.7219,2654.0
2018-03-16 11:35:00,137.31,137.36,137.31,137.36,3847.0,126.7035,126.7496,126.7035,126.7496,3847.0
2018-03-16 11:40:00,137.38,137.38,137.15,137.15,10176.0,126.7681,126.7681,126.5558,126.5558,10176.0
2018-03-16 11:45:00,137.18,137.29,137.13,137.29,6862.0,126.5835,126.685,126.5374,126.685,6862.0
2018-03-16 11:50:00,137.32,137.48,137.32,137.48,5119.0,126.7127,126.8604,126.7127,126.8604,5119.0
2018-03-16 11:55:00,137.43,137.5,137.37,137.37,6680.0,126.8142,126.8788,126.7589,126.7589,6680.0
2018-03-16 12:00:00,137.34,137.4,137.28,137.4,2885.0,126.7312,126.7865,126.6758,126.7865,2885.0
2018-03-16 12:05:00,137.43,137.44,137.37,137.4,3900.0,126.8142,126.8234,126.7589,126.7865,3900.0
2018-03-16 12:10:00,137.42,137.44,137.35,137.44,6836.0,126.805,126.8234,126.7404,126.8234,6836.0
2018-03-16 12:15:00,137.42,137.48,137.35,137.44,9505.0,126.805,126.8604,126.7404,126.8234,9505.0
2018-03-16 12:20:00,137.48,137.58,137.44,137.53,15347.0,126.8604,126.9526,126.8234,126.9065,15347.0
2018-03-16 12:25:00,137.53,137.62,137.51,137.55,8313.0,126.9065,126.9895,126.888,126.9249,8313.0
2018-03-16 12:30:00,137.52,137.54,137.4,137.4,20135.0,126.8973,126.9157,126.7865,126.7865,20135.0
2018-03-16 12:35:00,137.4,137.49,137.4,137.48,4703.0,126.7865,126.8696,126.7865,126.8604,4703.0
2018-03-16 12:40:00,137.47,137.61,137.43,137.54,6392.0,126.8511,126.9803,126.8142,126.9157,6392.0
2018-03-16 12:45:00,137.57,137.8,137.57,137.77,5375.0,126.9434,127.1556,126.9434,127.128,5375.0
2018-03-16 12:50:00,137.8,137.8,137.51,137.51,6195.0,127.1556,127.1556,126.888,126.888,6195.0
2018-03-16 12:55:00,137.51,137.6,137.48,137.6,5473.0,126.888,126.9711,126.8604,126.9711,5473.0
2018-03-16 13:00:00,137.61,137.61,137.46,137.46,5321.0,126.9803,126.9803,126.8419,126.8419,5321.0
2018-03-16 13:05:00,137.5,137.58,137.44,137.58,2502.0,126.8788,126.9526,126.8234,126.9526,2502.0
2018-03-16 13:10:00,137.6,137.6,137.46,137.55,11320.0,126.9711,126.9711,126.8419,126.9249,11320.0
2018-03-16 13:15:00,137.52,137.56,137.5,137.55,4086.0,126.8973,126.9342,126.8788,126.9249,4086.0
2018-03-16 13:20:00,137.55,137.57,137.48,137.52,4073.0,126.9249,126.9434,126.8604,126.8973,4073.0
2018-03-16 13:25:00,137.47,137.51,137.31,137.35,5051.0,126.8511,126.888,126.7035,126.7404,5051.0
2018-03-16 13:30:00,137.35,137.38,137.31,137.35,4300.0,126.7404,126.7681,126.7035,126.7404,4300.0
2018-03-16 13:35:00,137.32,137.38,137.28,137.38,3017.0,126.7127,126.7681,126.6758,126.7681,3017.0
2018-03-16 13:40:00,137.38,137.41,137.27,137.27,3373.0,126.7681,126.7958,126.6666,126.6666,3373.0
2018-03-16 13:45:00,137.28,137.38,137.28,137.36,7746.0,126.6758,126.7681,126.6758,126.7496,7746.0
2018-03-16 13:50:00,137.35,137.52,137.35,137.52,6054.0,126.7404,126.8973,126.7404,126.8973,6054.0
2018-03-16 13:55:00,137.47,137.58,137.47,137.53,5503.0,126.8511,126.9526,126.8511,126.9065,5503.0
2018-03-16 14:00:00,137.56,137.68,137.55,137.67,8519.0,126.9342,127.0449,126.9249,127.0357,8519.0
2018-03-16 14:05:00,137.69,137.71,137.61,137.63,4214.0,127.0541,127.0726,126.9803,126.9988,4214.0
2018-03-16 14:10:00,137.62,137.66,137.49,137.57,7638.0,126.9895,127.0265,126.8696,126.9434,7638.0
2018-03-16 14:15:00,137.59,137.65,137.59,137.63,4351.0,126.9619,127.0172,126.9619,126.9988,4351.0
2018-03-16 14:20:00,137.62,137.79,137.62,137.77,6008.0,126.9895,127.1464,126.9895,127.128,6008.0
2018-03-16 14:25:00,137.77,137.8,137.75,137.75,3495.0,127.128,127.1556,127.1095,127.1095,3495.0
2018-03-16 14:30:00,137.74,137.74,137.56,137.61,5595.0,127.1003,127.1003,126.9342,126.9803,5595.0
2018-03-16 14:35:00,137.63,137.72,137.6,137.69,8072.0,126.9988,127.0818,126.9711,127.0541,8072.0
2018-03-16 14:40:00,137.71,137.73,137.65,137.67,3462.0,127.0726,127.091,127.0172,127.0357,3462.0
2018-03-16 14:45:00,137.67,137.71,137.64,137.69,6735.0,127.0357,127.0726,127.008,127.0541,6735.0
2018-03-16 14:50:00,137.72,137.76,137.69,137.72,4511.0,127.0818,127.1187,127.0541,127.0818,4511.0
2018-03-16 14:55:00,137.74,137.82,137.73,137.77,10212.0,127.1003,127.1741,127.091,127.128,10212.0
2018-03-16 15:00:00,137.77,137.83,137.77,137.8,13972.0,127.128,127.1833,127.128,127.1556,13972.0
2018-03-16 15:05:00,137.8,137.8,137.68,137.75,8194.0,127.1556,127.1556,127.0449,127.1095,8194.0
2018-03-16 15:10:00,137.73,137.74,137.68,137.72,15895.0,127.091,127.1003,127.0449,127.0818,15895.0
2018-03-16 15:15:00,137.71,137.73,137.67,137.7,11649.0,127.0726,127.091,127.0357,127.0634,11649.0
2018-03-16 15:20:00,137.72,137.83,137.72,137.75,9733.0,127.0818,127.1833,127.0818,127.1095,9733.0
2018-03-16 15:25:00,137.76,137.97,137.76,137.97,15136.0,127.1187,127.3125,127.1187,127.3125,15136.0
2018-03-16 15:30:00,137.96,138.16,137.96,138.13,25358.0,127.3033,127.4878,127.3033,127.4601,25358.0
2018-03-16 15:35:00,138.13,138.28,138.13,138.26,18678.0,127.4601,127.5986,127.4601,127.5801,18678.0
2018-03-16 15:40:00,138.26,138.38,138.26,138.38,27343.0,127.5801,127.6908,127.5801,127.6908,27343.0
2018-03-16 15:45:00,138.38,138.44,138.26,138.36,43109.0,127.6908,127.7462,127.5801,127.6724,43109.0
2018-03-16 15:50:00,138.37,138.38,138.27,138.29,43642.0,127.6816,127.6908,127.5893,127.6078,43642.0
2018-03-16 15:55:00,138.29,138.37,138.04,138.04,133786.0,127.6078,127.6816,127.3771,127.3771,133786.0
2018-03-19 09:30:00,137.39,137.94,137.0,137.62,24131.0,127.1582,127.6672,126.7972,127.371,24131.0
2018-03-19 09:35:00,137.52,137.62,137.33,137.4,8452.0,127.2785,127.371,127.1026,127.1674,8452.0
2018-03-19 09:40:00,137.53,137.62,137.26,137.26,2907.0,127.2877,127.371,127.0378,127.0378,2907.0
2018-03-19 09:45:00,137.24,137.39,137.16,137.39,5781.0,127.0193,127.1582,126.9453,127.1582,5781.0
2018-03-19 09:50:00,137.29,137.53,137.29,137.52,3496.0,127.0656,127.2877,127.0656,127.2785,3496.0
2018-03-19 09:55:00,137.53,137.82,137.53,137.82,7290.0,127.2877,127.5561,127.2877,127.5561,7290.0
2018-03-19 10:00:00,137.81,137.81,137.44,137.56,5000.0,127.5469,127.5469,127.2044,127.3155,5000.0
2018-03-19 10:05:00,137.56,137.78,137.55,137.78,3398.0,127.3155,127.5191,127.3062,127.5191,3398.0
2018-03-19 10:10:00,137.71,137.87,137.63,137.71,12586.0,127.4543,127.6024,127.3803,127.4543,12586.0
2018-03-19 10:15:00,137.64,137.75,137.62,137.67,8903.0,127.3895,127.4914,127.371,127.4173,8903.0
2018-03-19 10:20:00,137.65,137.81,137.65,137.75,6902.0,127.3988,127.5469,127.3988,127.4914,6902.0
2018-03-19 10:25:00,137.81,137.94,137.76,137.94,7049.0,127.5469,127.6672,127.5006,127.6672,7049.0
2018-03-19 10:30:00,137.96,137.96,137.85,137.86,7963.0,127.6857,127.6857,127.5839,127.5932,7963.0
2018-03-19 10:35:00,137.83,137.9,137.82,137.89,6928.0,127.5654,127.6302,127.5561,127.6209,6928.0
2018-03-19 10:40:00,137.9,138.09,137.9,137.96,13054.0,127.6302,127.806,127.6302,127.6857,13054.0
2018-03-19 10:45:00,137.95,138.07,137.92,137.94,23238.0,127.6765,127.7875,127.6487,127.6672,23238.0
2018-03-19 10:50:00,137.91,137.94,137.84,137.9,9382.0,127.6394,127.6672,127.5746,127.6302,9382.0
2018-03-19 10:55:00,137.87,137.95,137.83,137.95,5983.0,127.6024,127.6765,127.5654,127.6765,5983.0
2018-03-19 11:00:00,137.92,137.92,137.72,137.81,14766.0,127.6487,127.6487,127.4636,127.5469,14766.0
2018-03-19 11:05:00,137.82,138.0,137.8,137.87,10287.0,127.5561,127.7227,127.5376,127.6024,10287.0
2018-03-19 11:10:00,137.87,137.87,137.63,137.64,3425.0,127.6024,127.6024,127.3803,127.3895,3425.0
2018-03-19 11:15:00,137.64,137.65,137.47,137.5,11543.0,127.3895,127.3988,127.2322,127.26,11543.0
2018-03-19 11:20:00,137.46,137.47,137.43,137.45,3862.0,127.2229,127.2322,127.1952,127.2137,3862.0
2018-03-19 11:25:00,137.45,137.67,137.43,137.54,11445.0,127.2137,127.4173,127.1952,127.297,11445.0
2018-03-19 11:30:00,137.59,137.68,137.59,137.65,3942.0,127.3433,127.4266,127.3433,127.3988,3942.0
2018-03-19 11:35:00,137.65,137.67,137.59,137.65,6344.0,127.3988,127.4173,127.3433,127.3988,6344.0
2018-03-19 11:40:00,137.62,137.63,137.39,137.39,5280.0,127.371,127.3803,127.1582,127.1582,5280.0
2018-03-19 11:45:00,137.4,137.48,137.4,137.46,5070.0,127.1674,127.2415,127.1674,127.2229,5070.0
2018-03-19 11:50:00,137.45,137.45,137.14,137.14,9051.0,127.2137,127.2137,126.9268,126.9268,9051.0
2018-03-19 11:55:00,137.16,137.21,137.0,137.06,6890.0,126.9453,126.9916,126.7972,126.8527,6890.0
2018-03-19 12:00:00,137.09,137.1,136.95,137.0,8049.0,126.8805,126.8898,126.7509,126.7972,8049.0
2018-03-19 12:05:00,137.02,137.08,136.95,136.96,6401.0,126.8157,126.8712,126.7509,126.7602,6401.0
2018-03-19 12:10:00,136.98,136.98,136.85,136.88,4512.0,126.7787,126.7787,126.6584,126.6861,4512.0
2018-03-19 12:15:00,136.89,136.93,136.8,136.82,2846.0,126.6954,126.7324,126.6121,126.6306,2846.0
2018-03-19 12:20:00,136.81,136.84,136.7,136.78,6041.0,126.6214,126.6491,126.5195,126.5936,6041.0
2018-03-19 12:25:00,136.76,136.82,136.67,136.82,5871.0,126.5751,126.6306,126.4918,126.6306,5871.0
2018-03-19 12:30:00,136.81,136.83,136.65,136.74,4823.0,126.6214,126.6399,126.4733,126.5566,4823.0
2018-03-19 12:35:00,136.75,136.8,136.73,136.8,2506.0,126.5658,126.6121,126.5473,126.6121,2506.0
2018-03-19 12:40:00,136.8,136.83,136.75,136.76,4288.0,126.6121,126.6399,126.5658,126.5751,4288.0
2018-03-19 12:45:00,136.75,136.77,136.68,136.76,4654.0,126.5658,126.5843,126.501,126.5751,4654.0
2018-03-19 12:50:00,136.75,136.85,136.75,136.84,4799.0,126.5658,126.6584,126.5658,126.6491,4799.0
2018-03-19 12:55:00,136.85,136.92,136.85,136.87,5135.0,126.6584,126.7232,126.6584,126.6769,5135.0
2018-03-19 13:00:00,136.87,136.91,136.66,136.66,12118.0,126.6769,126.7139,126.4825,126.4825,12118.0
2018-03-19 13:05:00,136.7,136.71,136.34,136.38,9400.0,126.5195,126.5288,126.1864,126.2234,9400.0
2018-03-19 13:10:00,136.41,136.41,136.3,136.36,5077.0,126.2511,126.2511,126.1493,126.2049,5077.0
2018-03-19 13:15:00,136.38,136.54,136.34,136.54,6508.0,126.2234,126.3715,126.1864,126.3715,6508.0
2018-03-19 13:20:00,136.55,136.71,136.52,136.69,4701.0,126.3807,126.5288,126.353,126.5103,4701.0
2018-03-19 13:25:00,136.69,136.71,136.38,136.43,10320.0,126.5103,126.5288,126.2234,126.2697,10320.0
2018-03-19 13:30:00,136.39,136.44,136.2,136.26,11447.0,126.2326,126.2789,126.0568,126.1123,11447.0
2018-03-19 13:35:00,136.22,136.36,136.16,136.35,5034.0,126.0753,126.2049,126.0198,126.1956,5034.0
2018-03-19 13:40:00,136.36,136.39,136.28,136.37,3917.0,126.2049,126.2326,126.1308,126.2141,3917.0
2018-03-19 13:45:00,136.38,136.58,136.38,136.57,3945.0,126.2234,126.4085,126.2234,126.3992,3945.0
2018-03-19 13:50:00,136.57,136.57,136.45,136.46,7492.0,126.3992,126.3992,126.2882,126.2974,7492.0
2018-03-19 13:55:00,136.44,136.6,136.42,136.58,13361.0,126.2789,126.427,126.2604,126.4085,13361.0
2018-03-19 14:00:00,136.55,136.67,136.54,136.66,6633.0,126.3807,126.4918,126.3715,126.4825,6633.0
2018-03-19 14:05:00,136.63,136.65,136.56,136.6,7128.0,126.4548,126.4733,126.39,126.427,7128.0
2018-03-19 14:10:00,136.6,136.64,136.52,136.54,7343.0,126.427,126.464,126.353,126.3715,7343.0
2018-03-19 14:15:00,136.55,136.63,136.48,136.48,6460.0,126.3807,126.4548,126.3159,126.3159,6460.0
2018-03-19 14:20:00,136.47,136.51,136.35,136.35,5548.0,126.3067,126.3437,126.1956,126.1956,5548.0
2018-03-19 14:25:00,136.34,136.4,136.28,136.34,6896.0,126.1864,126.2419,126.1308,126.1864,6896.0
2018-03-19 14:30:00,136.33,136.46,136.27,136.27,23914.0,126.1771,126.2974,126.1216,126.1216,23914.0
2018-03-19 14:35:00,136.27,136.34,136.13,136.17,8833.0,126.1216,126.1864,125.992,126.029,8833.0
2018-03-19 14:40:00,136.15,136.19,136.05,136.19,9064.0,126.0105,126.0475,125.918,126.0475,9064.0
2018-03-19 14:45:00,136.17,136.36,136.17,136.32,7107.0,126.029,126.2049,126.029,126.1678,7107.0
2018-03-19 14:50:00,136.31,136.47,136.27,136.44,10375.0,126.1586,126.3067,126.1216,126.2789,10375.0
2018-03-19 14:55:00,136.45,136.56,136.45,136.54,8536.0,126.2882,126.39,126.2882,126.3715,8536.0
2018-03-19 15:00:00,136.52,136.52,136.2,136.23,9015.0,126.353,126.353,126.0568,126.0845,9015.0
2018-03-19 15:05:00,136.27,136.31,136.08,136.14,11440.0,126.1216,126.1586,125.9457,126.0013,11440.0
2018-03-19 15:10:00,136.13,136.21,136.1,136.18,10481.0,125.992,126.066,125.9642,126.0383,10481.0
2018-03-19 15:15:00,136.2,136.5,136.2,136.46,9989.0,126.0568,126.3344,126.0568,126.2974,9989.0
2018-03-19 15:20:00,136.44,136.48,136.23,136.25,9173.0,126.2789,126.3159,126.0845,126.1031,9173.0
2018-03-19 15:25:00,136.26,136.3,136.18,136.21,12490.0,126.1123,126.1493,126.0383,126.066,12490.0
2018-03-19 15:30:00,136.21,136.24,136.13,136.23,14447.0,126.066,126.0938,125.992,126.0845,14447.0
2018-03-19 15:35:00,136.23,136.53,136.19,136.47,19021.0,126.0845,126.3622,126.0475,126.3067,19021.0
2018-03-19 15:40:00,136.42,136.52,136.38,136.44,14793.0,126.2604,126.353,126.2234,126.2789,14793.0
2018-03-19 15:45:00,136.45,136.7,136.44,136.5,24429.0,126.2882,126.5195,126.2789,126.3344,24429.0
2018-03-19 15:50:00,136.46,136.57,136.43,136.54,29419.0,126.2974,126.3992,126.2697,126.3715,29419.0
2018-03-19 15:55:00,136.55,136.79,136.5,136.52,64779.0,126.3807,126.6028,126.3344,126.353,64779.0
2018-03-20 09:30:00,136.48,137.01,136.32,136.35,22947.0,126.3159,126.8065,126.1678,126.1956,22947.0
2018-03-20 09:35:00,136.32,136.63,136.24,136.55,10089.0,126.1678,126.4548,126.0938,126.3807,10089.0
2018-03-20 09:40:00,136.5,136.5,136.24,136.3,3616.0,126.3344,126.3344,126.0938,126.1493,3616.0
2018-03-20 09:45:00,136.2,136.62,136.13,136.13,9620.0,126.0568,126.4455,125.992,125.992,9620.0
2018-03-20 09:50:00,136.12,136.26,136.1,136.2,5182.0,125.9827,126.1123,125.9642,126.0568,5182.0
2018-03-20 09:55:00,136.14,136.14,135.85,136.07,11888.0,126.0013,126.0013,125.7328,125.9365,11888.0
2018-03-20 10:00:00,136.08,136.08,135.78,136.03,8909.0,125.9457,125.9457,125.6681,125.8994,8909.0
2018-03-20 10:05:00,136.01,136.01,135.66,135.88,12751.0,125.8809,125.8809,125.557,125.7606,12751.0
2018-03-20 10:10:00,135.87,135.87,135.7,135.77,9810.0,125.7514,125.7514,125.594,125.6588,9810.0
2018-03-20 10:15:00,135.7,135.7,135.38,135.57,15418.0,125.594,125.594,125.2979,125.4737,15418.0
2018-03-20 10:20:00,135.58,135.91,135.58,135.91,6455.0,125.483,125.7884,125.483,125.7884,6455.0
2018-03-20 10:25:00,135.89,135.91,135.66,135.83,6604.0,125.7699,125.7884,125.557,125.7143,6604.0
2018-03-20 10:30:00,135.92,136.04,135.78,135.78,4202.0,125.7976,125.9087,125.6681,125.6681,4202.0
2018-03-20 10:35:00,135.79,136.1,135.76,135.96,4443.0,125.6773,125.9642,125.6496,125.8347,4443.0
2018-03-20 10:40:00,135.98,135.99,135.83,135.83,2913.0,125.8532,125.8624,125.7143,125.7143,2913.0
2018-03-20 10:45:00,135.84,135.96,135.84,135.89,2389.0,125.7236,125.8347,125.7236,125.7699,2389.0
2018-03-20 10:50:00,135.85,136.02,135.82,135.96,5300.0,125.7328,125.8902,125.7051,125.8347,5300.0
2018-03-20 10:55:00,135.97,135.97,135.76,135.94,4462.0,125.8439,125.8439,125.6496,125.8161,4462.0
2018-03-20 11:00:00,135.95,135.98,135.84,135.91,5665.0,125.8254,125.8532,125.7236,125.7884,5665.0
2018-03-20 11:05:00,135.88,136.03,135.87,135.97,7621.0,125.7606,125.8994,125.7514,125.8439,7621.0
2018-03-20 11:10:00,136.01,136.17,135.95,135.96,7314.0,125.8809,126.029,125.8254,125.8347,7314.0
2018-03-20 11:15:00,136.01,136.11,135.97,136.05,5018.0,125.8809,125.9735,125.8439,125.918,5018.0
2018-03-20 11:20:00,135.96,136.1,135.88,136.02,10901.0,125.8347,125.9642,125.7606,125.8902,10901.0
2018-03-20 11:25:00,136.0,136.27,136.0,136.24,3500.0,125.8717,126.1216,125.8717,126.0938,3500.0
2018-03-20 11:30:00,136.24,136.3,136.15,136.18,3090.0,126.0938,126.1493,126.0105,126.0383,3090.0
2018-03-20 11:35:00,136.2,136.21,136.17,136.21,1760.0,126.0568,126.066,126.029,126.066,1760.0
2018-03-20 11:40:00,136.17,136.23,136.09,136.16,4697.0,126.029,126.0845,125.955,126.0198,4697.0
2018-03-20 11:45:00,136.16,136.2,136.11,136.2,3421.0,126.0198,126.0568,125.9735,126.0568,3421.0
2018-03-20 11:50:00,136.21,136.23,135.87,135.88,6939.0,126.066,126.0845,125.7514,125.7606,6939.0
2018-03-20 11:55:00,135.92,136.1,135.92,136.1,4100.0,125.7976,125.9642,125.7976,125.9642,4100.0
2018-03-20 12:00:00,136.09,136.27,135.99,136.27,4916.0,125.955,126.1216,125.8624,126.1216,4916.0
2018-03-20 12:05:00,136.33,136.4,136.12,136.13,9121.0,126.1771,126.2419,125.9827,125.992,9121.0
2018-03-20 12:10:00,136.06,136.31,136.06,136.31,4539.0,125.9272,126.1586,125.9272,126.1586,4539.0
2018-03-20 12:15:00,136.31,136.42,136.22,136.24,8073.0,126.1586,126.2604,126.0753,126.0938,8073.0
2018-03-20 12:20:00,136.26,136.38,136.23,136.38,5591.0,126.1123,126.2234,126.0845,126.2234,5591.0
2018-03-20 12:25:00,136.41,136.47,136.36,136.4,4655.0,126.2511,126.3067,126.2049,126.2419,4655.0
2018-03-20 12:30:00,136.38,136.49,136.36,136.49,3347.0,126.2234,126.3252,126.2049,126.3252,3347.0
2018-03-20 12:35:00,136.45,136.62,136.44,136.53,5593.0,126.2882,126.4455,126.2789,126.3622,5593.0
2018-03-20 12:40:00,136.49,136.54,136.49,136.51,1900.0,126.3252,126.3715,126.3252,126.3437,1900.0
2018-03-20 12:45:00,136.54,136.6,136.42,136.45,8873.0,126.3715,126.427,126.2604,126.2882,8873.0
2018-03-20 12:50:00,136.45,136.54,136.45,136.53,3150.0,126.2882,126.3715,126.2882,126.3622,3150.0
2018-03-20 12:55:00,136.53,136.59,136.51,136.52,4817.0,126.3622,126.4177,126.3437,126.353,4817.0
2018-03-20 13:00:00,136.53,136.56,136.47,136.5,5281.0,126.3622,126.39,126.3067,126.3344,5281.0
2018-03-20 13:05:00,136.53,136.62,136.49,136.62,6010.0,126.3622,126.4455,126.3252,126.4455,6010.0
2018-03-20 13:10:00,136.64,136.66,136.55,136.55,4576.0,126.464,126.4825,126.3807,126.3807,4576.0
2018-03-20 13:15:00,136.56,136.58,136.5,136.5,2937.0,126.39,126.4085,126.3344,126.3344,2937.0
2018-03-20 13:20:00,136.48,136.48,136.37,136.38,3100.0,126.3159,126.3159,126.2141,126.2234,3100.0
2018-03-20 13:25:00,136.42,136.5,136.42,136.5,3083.0,126.2604,126.3344,126.2604,126.3344,3083.0
2018-03-20 13:30:00,136.48,136.48,136.35,136.38,3209.0,126.3159,126.3159,126.1956,126.2234,3209.0
2018-03-20 13:35:00,136.37,136.4,136.32,136.32,4190.0,126.2141,126.2419,126.1678,126.1678,4190.0
2018-03-20 13:40:00,136.33,136.44,136.32,136.44,4449.0,126.1771,126.2789,126.1678,126.2789,4449.0
2018-03-20 13:45:00,136.43,136.48,136.41,136.46,4884.0,126.2697,126.3159,126.2511,126.2974,4884.0
2018-03-20 13:50:00,136.48,136.5,136.42,136.43,2556.0,126.3159,126.3344,126.2604,126.2697,2556.0
2018-03-20 13:55:00,136.44,136.49,136.42,136.43,7147.0,126.2789,126.3252,126.2604,126.2697,7147.0
2018-03-20 14:00:00,136.41,136.48,136.27,136.45,6352.0,126.2511,126.3159,126.1216,126.2882,6352.0
2018-03-20 14:05:00,136.45,136.54,136.44,136.52,18638.0,126.2882,126.3715,126.2789,126.353,18638.0
2018-03-20 14:10:00,136.52,136.57,136.5,136.55,4462.0,126.353,126.3992,126.3344,126.3807,4462.0
2018-03-20 14:15:00,136.53,136.57,136.51,136.56,5527.0,126.3622,126.3992,126.3437,126.39,5527.0
2018-03-20 14:20:00,136.56,136.63,136.52,136.53,7720.0,126.39,126.4548,126.353,126.3622,7720.0
2018-03-20 14:25:00,136.54,136.6,136.53,136.6,8325.0,126.3715,126.427,126.3622,126.427,8325.0
2018-03-20 14:30:00,136.61,136.64,136.56,136.56,5435.0,126.4362,126.464,126.39,126.39,5435.0
2018-03-20 14:35:00,136.58,136.62,136.54,136.62,5925.0,126.4085,126.4455,126.3715,126.4455,5925.0
2018-03-20 14:40:00,136.64,136.75,136.6,136.75,8801.0,126.464,126.5658,126.427,126.5658,8801.0
2018-03-20 14:45:00,136.73,136.75,136.71,136.75,6687.0,126.5473,126.5658,126.5288,126.5658,6687.0
2018-03-20 14:50:00,136.76,136.84,136.68,136.73,5946.0,126.5751,126.6491,126.501,126.5473,5946.0
2018-03-20 14:55:00,136.76,136.82,136.69,136.76,9926.0,126.5751,126.6306,126.5103,126.5751,9926.0
2018-03-20 15:00:00,136.77,136.84,136.76,136.83,4309.0,126.5843,126.6491,126.5751,126.6399,4309.0
2018-03-20 15:05:00,136.85,136.89,136.83,136.89,6210.0,126.6584,126.6954,126.6399,126.6954,6210.0
2018-03-20 15:10:00,136.9,136.97,136.87,136.97,8714.0,126.7047,126.7694,126.6769,126.7694,8714.0
2018-03-20 15:15:00,136.96,136.96,136.77,136.77,6669.0,126.7602,126.7602,126.5843,126.5843,6669.0
2018-03-20 15:20:00,136.78,136.87,136.77,136.78,27501.0,126.5936,126.6769,126.5843,126.5936,27501.0
2018-03-20 15:25:00,136.76,136.84,136.71,136.77,10199.0,126.5751,126.6491,126.5288,126.5843,10199.0
2018-03-20 15:30:00,136.77,136.8,136.74,136.76,17154.0,126.5843,126.6121,126.5566,126.5751,17154.0
2018-03-20 15:35:00,136.75,136.76,136.53,136.61,16976.0,126.5658,126.5751,126.3622,126.4362,16976.0
2018-03-20 15:40:00,136.6,136.64,136.46,136.52,32713.0,126.427,126.464,126.2974,126.353,32713.0
2018-03-20 15:45:00,136.46,136.56,136.41,136.52,23436.0,126.2974,126.39,126.2511,126.353,23436.0
2018-03-20 15:50:00,136.51,136.56,136.48,136.54,29147.0,126.3437,126.39,126.3159,126.3715,29147.0
2018-03-20 15:55:00,136.54,136.61,136.5,136.59,81232.0,126.3715,126.4362,126.3344,126.4177,81232.0
2018-03-21 09:30:00,136.62,137.1,136.58,136.86,15845.0,126.4455,126.8898,126.4085,126.6676,15845.0
2018-03-21 09:35:00,136.79,136.91,136.62,136.8,5215.0,126.6028,126.7139,126.4455,126.6121,5215.0
2018-03-21 09:40:00,136.72,136.73,136.48,136.58,7700.0,126.5381,126.5473,126.3159,126.4085,7700.0
2018-03-21 09:45:00,136.49,136.75,136.48,136.62,4765.0,126.3252,126.5658,126.3159,126.4455,4765.0
2018-03-21 09:50:00,136.54,136.67,136.42,136.42,7762.0,126.3715,126.4918,126.2604,126.2604,7762.0
2018-03-21 09:55:00,136.42,136.62,136.41,136.55,2950.0,126.2604,126.4455,126.2511,126.3807,2950.0
2018-03-21 10:00:00,136.53,136.53,136.13,136.29,6668.0,126.3622,126.3622,125.992,126.1401,6668.0
2018-03-21 10:05:00,136.27,136.56,136.23,136.56,2000.0,126.1216,126.39,126.0845,126.39,2000.0
2018-03-21 10:10:00,136.56,136.73,136.51,136.56,6879.0,126.39,126.5473,126.3437,126.39,6879.0
2018-03-21 10:15:00,136.56,136.73,136.53,136.71,3631.0,126.39,126.5473,126.3622,126.5288,3631.0
2018-03-21 10:20:00,136.71,136.92,136.68,136.83,6428.0,126.5288,126.7232,126.501,126.6399,6428.0
2018-03-21 10:25:00,136.77,136.89,136.72,136.89,6640.0,126.5843,126.6954,126.5381,126.6954,6640.0
2018-03-21 10:30:00,136.93,137.24,136.85,136.97,21391.0,126.7324,127.0193,126.6584,126.7694,21391.0
2018-03-21 10:35:00,136.98,137.16,136.97,137.07,2100.0,126.7787,126.9453,126.7694,126.862,2100.0
2018-03-21 10:40:00,137.07,137.31,137.04,137.27,5230.0,126.862,127.0841,126.8342,127.0471,5230.0
2018-03-21 10:45:00,137.38,137.42,137.25,137.29,7400.0,127.1489,127.1859,127.0286,127.0656,7400.0
2018-03-21 10:50:00,137.35,137.42,137.3,137.32,3291.0,127.1211,127.1859,127.0749,127.0934,3291.0
2018-03-21 10:55:00,137.35,137.37,137.19,137.22,5105.0,127.1211,127.1396,126.9731,127.0008,5105.0
2018-03-21 11:00:00,137.2,137.25,137.03,137.1,10798.0,126.9823,127.0286,126.825,126.8898,10798.0
2018-03-21 11:05:00,137.09,137.09,136.98,137.0,2799.0,126.8805,126.8805,126.7787,126.7972,2799.0
2018-03-21 11:10:00,137.01,137.04,137.01,137.02,2000.0,126.8065,126.8342,126.8065,126.8157,2000.0
2018-03-21 11:15:00,137.06,137.31,137.04,137.24,8230.0,126.8527,127.0841,126.8342,127.0193,8230.0
2018-03-21 11:20:00,137.26,137.26,137.1,137.21,3959.0,127.0378,127.0378,126.8898,126.9916,3959.0
2018-03-21 11:25:00,137.15,137.18,137.11,137.16,3613.0,126.936,126.9638,126.899,126.9453,3613.0
2018-03-21 11:30:00,137.17,137.21,137.13,137.19,5500.0,126.9545,126.9916,126.9175,126.9731,5500.0
2018-03-21 11:35:00,137.21,137.35,137.19,137.34,2724.0,126.9916,127.1211,126.9731,127.1119,2724.0
2018-03-21 11:40:00,137.35,137.49,137.35,137.46,6314.0,127.1211,127.2507,127.1211,127.2229,6314.0
2018-03-21 11:45:00,137.46,137.64,137.45,137.54,9700.0,127.2229,127.3895,127.2137,127.297,9700.0
2018-03-21 11:50:00,137.6,137.82,137.6,137.82,3475.0,127.3525,127.5561,127.3525,127.5561,3475.0
2018-03-21 11:55:00,137.82,137.82,137.56,137.61,5549.0,127.5561,127.5561,127.3155,127.3618,5549.0
2018-03-21 12:00:00,137.56,137.56,137.41,137.43,1500.0,127.3155,127.3155,127.1767,127.1952,1500.0
2018-03-21 12:05:00,137.41,137.47,137.4,137.47,1120.0,127.1767,127.2322,127.1674,127.2322,1120.0
2018-03-21 12:10:00,137.45,137.45,137.37,137.4,2651.0,127.2137,127.2137,127.1396,127.1674,2651.0
2018-03-21 12:15:00,137.39,137.48,137.38,137.42,3784.0,127.1582,127.2415,127.1489,127.1859,3784.0
2018-03-21 12:20:00,137.45,137.49,137.39,137.44,2600.0,127.2137,127.2507,127.1582,127.2044,2600.0
2018-03-21 12:25:00,137.41,137.44,137.31,137.33,3199.0,127.1767,127.2044,127.0841,127.1026,3199.0
2018-03-21 12:30:00,137.3,137.34,137.24,137.24,2960.0,127.0749,127.1119,127.0193,127.0193,2960.0
2018-03-21 12:35:00,137.25,137.34,137.22,137.34,4595.0,127.0286,127.1119,127.0008,127.1119,4595.0
2018-03-21 12:40:00,137.36,137.39,137.3,137.34,2708.0,127.1304,127.1582,127.0749,127.1119,2708.0
2018-03-21 12:45:00,137.38,137.41,137.29,137.29,1701.0,127.1489,127.1767,127.0656,127.0656,1701.0
2018-03-21 12:50:00,137.33,137.34,137.23,137.27,2300.0,127.1026,127.1119,127.0101,127.0471,2300.0
2018-03-21 12:55:00,137.27,137.28,137.24,137.28,1900.0,127.0471,127.0564,127.0193,127.0564,1900.0
2018-03-21 13:00:00,137.28,137.28,137.21,137.25,1723.0,127.0564,127.0564,126.9916,127.0286,1723.0
2018-03-21 13:05:00,137.28,137.28,137.16,137.16,2982.0,127.0564,127.0564,126.9453,126.9453,2982.0
2018-03-21 13:10:00,137.11,137.13,136.98,137.0,4405.0,126.899,126.9175,126.7787,126.7972,4405.0
2018-03-21 13:15:00,137.02,137.05,136.94,136.97,3000.0,126.8157,126.8435,126.7417,126.7694,3000.0
2018-03-21 13:20:00,137.0,137.11,136.99,137.09,5262.0,126.7972,126.899,126.7879,126.8805,5262.0
2018-03-21 13:25:00,137.08,137.15,137.06,137.11,4828.0,126.8712,126.936,126.8527,126.899,4828.0
2018-03-21 13:30:00,137.06,137.15,137.06,137.15,2347.0,126.8527,126.936,126.8527,126.936,2347.0
2018-03-21 13:35:00,137.1,137.16,137.08,137.09,3300.0,126.8898,126.9453,126.8712,126.8805,3300.0
2018-03-21 13:40:00,137.11,137.11,137.02,137.02,4539.0,126.899,126.899,126.8157,126.8157,4539.0
2018-03-21 13:45:00,137.07,137.12,137.02,137.02,8962.0,126.862,126.9083,126.8157,126.8157,8962.0
2018-03-21 13:50:00,136.99,137.06,136.93,137.0,1700.0,126.7879,126.8527,126.7324,126.7972,1700.0
2018-03-21 13:55:00,137.04,137.19,137.01,137.19,4530.0,126.8342,126.9731,126.8065,126.9731,4530.0
2018-03-21 14:00:00,137.2,137.75,136.84,136.84,9677.0,126.9823,127.4914,126.6491,126.6491,9677.0
2018-03-21 14:05:00,136.74,137.24,136.71,137.24,5907.0,126.5566,127.0193,126.5288,127.0193,5907.0
2018-03-21 14:10:00,137.16,137.19,137.0,137.17,4352.0,126.9453,126.9731,126.7972,126.9545,4352.0
2018-03-21 14:15:00,137.19,137.37,137.03,137.03,7104.0,126.9731,127.1396,126.825,126.825,7104.0
2018-03-21 14:20:00,137.06,137.1,136.89,136.96,6888.0,126.8527,126.8898,126.6954,126.7602,6888.0
2018-03-21 14:25:00,136.92,136.93,136.66,136.77,6350.0,126.7232,126.7324,126.4825,126.5843,6350.0
2018-03-21 14:30:00,136.82,136.87,136.69,136.8,5502.0,126.6306,126.6769,126.5103,126.6121,5502.0
2018-03-21 14:35:00,136.79,136.83,136.35,136.35,6000.0,126.6028,126.6399,126.1956,126.1956,6000.0
2018-03-21 14:40:00,136.44,136.7,136.38,136.7,5707.0,126.2789,126.5195,126.2234,126.5195,5707.0
2018-03-21 14:45:00,136.65,136.65,136.33,136.33,4737.0,126.4733,126.4733,126.1771,126.1771,4737.0
2018-03-21 14:50:00,136.36,136.37,136.22,136.29,4750.0,126.2049,126.2141,126.0753,126.1401,4750.0
2018-03-21 14:55:00,136.35,136.44,136.25,136.44,5470.0,126.1956,126.2789,126.1031,126.2789,5470.0
2018-03-21 15:00:00,136.42,136.82,136.41,136.79,8755.0,126.2604,126.6306,126.2511,126.6028,8755.0
2018-03-21 15:05:00,136.8,136.84,136.64,136.83,17580.0,126.6121,126.6491,126.464,126.6399,17580.0
2018-03-21 15:10:00,136.85,137.2,136.69,137.16,17842.0,126.6584,126.9823,126.5103,126.9453,17842.0
2018-03-21 15:15:00,137.13,137.13,136.98,137.04,7560.0,126.9175,126.9175,126.7787,126.8342,7560.0
2018-03-21 15:20:00,137.0,137.11,136.98,137.06,7859.0,126.7972,126.899,126.7787,126.8527,7859.0
2018-03-21 15:25:00,137.04,137.04,136.88,136.93,8454.0,126.8342,126.8342,126.6861,126.7324,8454.0
2018-03-21 15:30:00,136.93,137.13,136.89,137.08,10954.0,126.7324,126.9175,126.6954,126.8712,10954.0
2018-03-21 15:35:00,137.08,137.2,137.05,137.11,14888.0,126.8712,126.9823,126.8435,126.899,14888.0
2018-03-21 15:40:00,137.09,137.16,136.9,136.9,18426.0,126.8805,126.9453,126.7047,126.7047,18426.0
2018-03-21 15:45:00,136.91,137.09,136.87,137.03,22647.0,126.7139,126.8805,126.6769,126.825,22647.0
2018-03-21 15:50:00,137.02,137.02,136.8,136.84,31124.0,126.8157,126.8157,126.6121,126.6491,31124.0
2018-03-21 15:55:00,136.84,136.84,136.44,136.44,98787.0,126.6491,126.6491,126.2789,126.2789,98787.0
2018-03-22 09:30:00,135.5,136.1,135.23,135.37,18380.0,125.4089,125.9642,125.159,125.2886,18380.0
2018-03-22 09:35:00,135.3,135.79,135.3,135.79,3188.0,125.2238,125.6773,125.2238,125.6773,3188.0
2018-03-22 09:40:00,135.81,136.04,135.65,135.92,7934.0,125.6958,125.9087,125.5477,125.7976,7934.0
2018-03-22 09:45:00,135.97,136.06,135.62,135.62,10722.0,125.8439,125.9272,125.52,125.52,10722.0
2018-03-22 09:50:00,135.69,135.79,135.47,135.6,10909.0,125.5848,125.6773,125.3811,125.5015,10909.0
2018-03-22 09:55:00,135.62,135.8,135.62,135.66,7929.0,125.52,125.6866,125.52,125.557,7929.0
2018-03-22 10:00:00,135.65,135.87,135.65,135.84,9000.0,125.5477,125.7514,125.5477,125.7236,9000.0
2018-03-22 10:05:00,135.89,135.89,135.74,135.8,3227.0,125.7699,125.7699,125.631,125.6866,3227.0
2018-03-22 10:10:00,135.8,135.97,135.74,135.92,2611.0,125.6866,125.8439,125.631,125.7976,2611.0
2018-03-22 10:15:00,136.06,136.19,135.97,136.18,6741.0,125.9272,126.0475,125.8439,126.0383,6741.0
2018-03-22 10:20:00,136.14,136.19,136.07,136.1,2442.0,126.0013,126.0475,125.9365,125.9642,2442.0
2018-03-22 10:25:00,136.14,136.15,136.01,136.01,2432.0,126.0013,126.0105,125.8809,125.8809,2432.0
2018-03-22 10:30:00,135.96,135.96,135.62,135.68,5728.0,125.8347,125.8347,125.52,125.5755,5728.0
2018-03-22 10:35:00,135.67,135.67,135.33,135.37,10229.0,125.5663,125.5663,125.2516,125.2886,10229.0
2018-03-22 10:40:00,135.39,135.56,135.38,135.54,2573.0,125.3071,125.4644,125.2979,125.4459,2573.0
2018-03-22 10:45:00,135.53,135.55,135.34,135.37,4934.0,125.4367,125.4552,125.2608,125.2886,4934.0
2018-03-22 10:50:00,135.33,135.43,135.27,135.43,8839.0,125.2516,125.3441,125.196,125.3441,8839.0
2018-03-22 10:55:00,135.36,135.84,135.31,135.83,17008.0,125.2793,125.7236,125.2331,125.7143,17008.0
2018-03-22 11:00:00,135.79,136.16,135.74,135.79,55448.0,125.6773,126.0198,125.631,125.6773,55448.0
2018-03-22 11:05:00,135.75,135.79,135.67,135.79,5393.0,125.6403,125.6773,125.5663,125.6773,5393.0
2018-03-22 11:10:00,135.79,135.85,135.57,135.57,6625.0,125.6773,125.7328,125.4737,125.4737,6625.0
2018-03-22 11:15:00,135.57,135.75,135.57,135.65,9760.0,125.4737,125.6403,125.4737,125.5477,9760.0
2018-03-22 11:20:00,135.64,135.84,135.62,135.73,14149.0,125.5385,125.7236,125.52,125.6218,14149.0
2018-03-22 11:25:00,135.75,135.84,135.62,135.84,7369.0,125.6403,125.7236,125.52,125.7236,7369.0
2018-03-22 11:30:00,135.89,135.89,135.58,135.61,6502.0,125.7699,125.7699,125.483,125.5107,6502.0
2018-03-22 11:35:00,135.62,135.63,135.45,135.53,4900.0,125.52,125.5292,125.3626,125.4367,4900.0
2018-03-22 11:40:00,135.56,135.59,135.5,135.56,4424.0,125.4644,125.4922,125.4089,125.4644,4424.0
2018-03-22 11:45:00,135.56,135.57,135.41,135.49,6151.0,125.4644,125.4737,125.3256,125.3997,6151.0
2018-03-22 11:50:00,135.51,135.67,135.45,135.67,5269.0,125.4182,125.5663,125.3626,125.5663,5269.0
2018-03-22 11:55:00,135.67,135.75,135.53,135.53,3401.0,125.5663,125.6403,125.4367,125.4367,3401.0
2018-03-22 12:00:00,135.53,135.64,135.4,135.64,6294.0,125.4367,125.5385,125.3164,125.5385,6294.0
2018-03-22 12:05:00,135.64,135.81,135.59,135.74,2800.0,125.5385,125.6958,125.4922,125.631,2800.0
2018-03-22 12:10:00,135.68,135.79,135.59,135.59,3024.0,125.5755,125.6773,125.4922,125.4922,3024.0
2018-03-22 12:15:00,135.59,135.89,135.59,135.71,15001.0,125.4922,125.7699,125.4922,125.6033,15001.0
2018-03-22 12:20:00,135.74,135.87,135.63,135.63,4964.0,125.631,125.7514,125.5292,125.5292,4964.0
2018-03-22 12:25:00,135.7,135.94,135.58,135.91,4399.0,125.594,125.8161,125.483,125.7884,4399.0
2018-03-22 12:30:00,135.92,136.01,135.86,135.95,2700.0,125.7976,125.8809,125.7421,125.8254,2700.0
2018-03-22 12:35:00,135.99,136.13,135.99,135.99,1400.0,125.8624,125.992,125.8624,125.8624,1400.0
2018-03-22 12:40:00,135.86,135.89,135.78,135.78,4320.0,125.7421,125.7699,125.6681,125.6681,4320.0
2018-03-22 12:45:00,135.78,135.81,135.63,135.66,3900.0,125.6681,125.6958,125.5292,125.557,3900.0
2018-03-22 12:50:00,135.7,135.83,135.65,135.75,4068.0,125.594,125.7143,125.5477,125.6403,4068.0
2018-03-22 12:55:00,135.69,135.7,135.48,135.58,1950.0,125.5848,125.594,125.3904,125.483,1950.0
2018-03-22 13:00:00,135.58,135.58,135.35,135.46,7564.0,125.483,125.483,125.2701,125.3719,7564.0
2018-03-22 13:05:00,135.49,135.54,135.41,135.48,3400.0,125.3997,125.4459,125.3256,125.3904,3400.0
2018-03-22 13:10:00,135.5,135.54,135.35,135.54,6300.0,125.4089,125.4459,125.2701,125.4459,6300.0
2018-03-22 13:15:00,135.57,135.57,135.53,135.53,1930.0,125.4737,125.4737,125.4367,125.4367,1930.0
2018-03-22 13:20:00,135.55,135.99,135.51,135.99,3971.0,125.4552,125.8624,125.4182,125.8624,3971.0
2018-03-22 13:25:00,136.0,136.25,135.91,136.25,3300.0,125.8717,126.1031,125.7884,126.1031,3300.0
2018-03-22 13:30:00,136.25,136.3,135.98,136.1,4938.0,126.1031,126.1493,125.8532,125.9642,4938.0
2018-03-22 13:35:00,136.13,136.13,135.99,136.05,4732.0,125.992,125.992,125.8624,125.918,4732.0
2018-03-22 13:40:00,136.04,136.08,135.97,136.04,3263.0,125.9087,125.9457,125.8439,125.9087,3263.0
2018-03-22 13:45:00,136.07,136.16,136.01,136.01,4052.0,125.9365,126.0198,125.8809,125.8809,4052.0
2018-03-22 13:50:00,136.0,136.01,135.91,135.91,4086.0,125.8717,125.8809,125.7884,125.7884,4086.0
2018-03-22 13:55:00,135.87,136.01,135.81,135.81,5341.0,125.7514,125.8809,125.6958,125.6958,5341.0
2018-03-22 14:00:00,135.87,135.94,135.74,135.74,12492.0,125.7514,125.8161,125.631,125.631,12492.0
2018-03-22 14:05:00,135.73,135.78,135.63,135.74,13803.0,125.6218,125.6681,125.5292,125.631,13803.0
2018-03-22 14:10:00,135.75,135.78,135.68,135.77,11584.0,125.6403,125.6681,125.5755,125.6588,11584.0
2018-03-22 14:15:00,135.74,135.81,135.69,135.74,7099.0,125.631,125.6958,125.5848,125.631,7099.0
2018-03-22 14:20:00,135.73,135.78,135.59,135.59,24016.0,125.6218,125.6681,125.4922,125.4922,24016.0
2018-03-22 14:25:00,135.55,135.6,135.47,135.52,28996.0,125.4552,125.5015,125.3811,125.4274,28996.0
2018-03-22 14:30:00,135.49,135.51,135.41,135.51,14909.0,125.3997,125.4182,125.3256,125.4182,14909.0
2018-03-22 14:35:00,135.52,135.63,135.46,135.63,10942.0,125.4274,125.5292,125.3719,125.5292,10942.0
2018-03-22 14:40:00,135.63,135.69,135.59,135.59,4053.0,125.5292,125.5848,125.4922,125.4922,4053.0
2018-03-22 14:45:00,135.58,135.66,135.55,135.6,12001.0,125.483,125.557,125.4552,125.5015,12001.0
2018-03-22 14:50:00,135.57,135.57,135.38,135.39,5056.0,125.4737,125.4737,125.2979,125.3071,5056.0
2018-03-22 14:55:00,135.36,135.38,135.15,135.15,4751.0,125.2793,125.2979,125.085,125.085,4751.0
2018-03-22 15:00:00,135.15,135.3,135.14,135.3,4800.0,125.085,125.2238,125.0757,125.2238,4800.0
2018-03-22 15:05:00,135.29,135.29,135.01,135.04,6972.0,125.2146,125.2146,124.9554,124.9832,6972.0
2018-03-22 15:10:00,135.05,135.12,134.97,135.06,8744.0,124.9924,125.0572,124.9184,125.0017,8744.0
2018-03-22 15:15:00,135.05,135.07,134.81,134.86,6436.0,124.9924,125.0109,124.7703,124.8166,6436.0
2018-03-22 15:20:00,134.91,135.11,134.83,135.02,15130.0,124.8629,125.048,124.7888,124.9647,15130.0
2018-03-22 15:25:00,135.01,135.01,134.75,134.8,3971.0,124.9554,124.9554,124.7148,124.761,3971.0
2018-03-22 15:30:00,134.75,134.77,134.65,134.74,13982.0,124.7148,124.7333,124.6222,124.7055,13982.0
2018-03-22 15:35:00,134.71,134.79,134.64,134.64,14375.0,124.6777,124.7518,124.613,124.613,14375.0
2018-03-22 15:40:00,134.62,134.62,134.44,134.45,11761.0,124.5945,124.5945,124.4279,124.4371,11761.0
2018-03-22 15:45:00,134.43,134.45,133.93,134.11,25479.0,124.4186,124.4371,123.9558,124.1224,25479.0
2018-03-22 15:50:00,134.14,134.33,134.07,134.17,24641.0,124.1502,124.326,124.0854,124.178,24641.0
2018-03-22 15:55:00,134.17,134.27,134.02,134.12,74970.0,124.178,124.2705,124.0391,124.1317,74970.0
2018-03-23 09:30:00,134.55,134.84,134.25,134.84,13799.0,124.5297,124.7981,124.252,124.7981,13799.0
2018-03-23 09:35:00,134.74,135.1,134.68,135.03,4944.0,124.7055,125.0387,124.65,124.9739,4944.0
2018-03-23 09:40:00,135.1,135.12,134.61,134.68,8203.0,125.0387,125.0572,124.5852,124.65,8203.0
2018-03-23 09:45:00,134.68,134.68,134.28,134.44,4960.0,124.65,124.65,124.2798,124.4279,4960.0
2018-03-23 09:50:00,134.44,134.82,134.37,134.66,6052.0,124.4279,124.7796,124.3631,124.6315,6052.0
2018-03-23 09:55:00,134.66,134.74,134.45,134.56,6817.0,124.6315,124.7055,124.4371,124.5389,6817.0
2018-03-23 10:00:00,134.52,134.87,134.52,134.81,9250.0,124.5019,124.8258,124.5019,124.7703,9250.0
2018-03-23 10:05:00,134.74,134.95,134.71,134.85,7100.0,124.7055,124.8999,124.6777,124.8073,7100.0
2018-03-23 10:10:00,134.87,135.07,134.84,135.02,12348.0,124.8258,125.0109,124.7981,124.9647,12348.0
2018-03-23 10:15:00,135.0,135.14,134.79,134.84,10405.0,124.9462,125.0757,124.7518,124.7981,10405.0
2018-03-23 10:20:00,134.83,134.83,134.66,134.73,5624.0,124.7888,124.7888,124.6315,124.6963,5624.0
2018-03-23 10:25:00,134.65,134.75,134.62,134.68,4111.0,124.6222,124.7148,124.5945,124.65,4111.0
2018-03-23 10:30:00,134.67,134.72,134.65,134.65,2298.0,124.6407,124.687,124.6222,124.6222,2298.0
2018-03-23 10:35:00,134.63,134.75,134.63,134.68,11200.0,124.6037,124.7148,124.6037,124.65,11200.0
2018-03-23 10:40:00,134.75,134.95,134.72,134.92,18410.0,124.7148,124.8999,124.687,124.8721,18410.0
2018-03-23 10:45:00,134.88,134.97,134.84,134.9,14538.0,124.8351,124.9184,124.7981,124.8536,14538.0
2018-03-23 10:50:00,134.91,135.09,134.89,134.94,13681.0,124.8629,125.0294,124.8443,124.8906,13681.0
2018-03-23 10:55:00,134.86,134.9,134.84,134.84,8487.0,124.8166,124.8536,124.7981,124.7981,8487.0
2018-03-23 11:00:00,134.87,134.93,134.82,134.91,9734.0,124.8258,124.8814,124.7796,124.8629,9734.0
2018-03-23 11:05:00,134.87,134.94,134.83,134.85,10739.0,124.8258,124.8906,124.7888,124.8073,10739.0
2018-03-23 11:10:00,134.83,134.87,134.52,134.55,7413.0,124.7888,124.8258,124.5019,124.5297,7413.0
2018-03-23 11:15:00,134.53,134.53,134.41,134.48,3345.0,124.5112,124.5112,124.4001,124.4649,3345.0
2018-03-23 11:20:00,134.47,134.48,134.37,134.48,3300.0,124.4556,124.4649,124.3631,124.4649,3300.0
2018-03-23 11:25:00,134.42,134.46,134.34,134.35,4900.0,124.4093,124.4464,124.3353,124.3446,4900.0
2018-03-23 11:30:00,134.38,134.47,134.33,134.47,6320.0,124.3723,124.4556,124.326,124.4556,6320.0
2018-03-23 11:35:00,134.52,134.52,134.23,134.24,11887.0,124.5019,124.5019,124.2335,124.2428,11887.0
2018-03-23 11:40:00,134.24,134.34,134.2,134.25,10253.0,124.2428,124.3353,124.2057,124.252,10253.0
2018-03-23 11:45:00,134.3,134.31,134.24,134.31,10234.0,124.2983,124.3075,124.2428,124.3075,10234.0
2018-03-23 11:50:00,134.29,134.38,134.23,134.38,22771.0,124.289,124.3723,124.2335,124.3723,22771.0
2018-03-23 11:55:00,134.34,134.38,134.23,134.28,12500.0,124.3353,124.3723,124.2335,124.2798,12500.0
2018-03-23 12:00:00,134.28,134.44,134.27,134.39,12193.0,124.2798,124.4279,124.2705,124.3816,12193.0
2018-03-23 12:05:00,134.41,134.46,134.34,134.34,6526.0,124.4001,124.4464,124.3353,124.3353,6526.0
2018-03-23 12:10:00,134.36,134.37,134.22,134.31,8100.0,124.3538,124.3631,124.2242,124.3075,8100.0
2018-03-23 12:15:00,134.33,134.36,134.26,134.3,8596.0,124.326,124.3538,124.2613,124.2983,8596.0
2018-03-23 12:20:00,134.32,134.37,134.3,134.34,2600.0,124.3168,124.3631,124.2983,124.3353,2600.0
2018-03-23 12:25:00,134.36,134.57,134.36,134.53,5711.0,124.3538,124.5482,124.3538,124.5112,5711.0
2018-03-23 12:30:00,134.52,134.68,134.52,134.63,2513.0,124.5019,124.65,124.5019,124.6037,2513.0
2018-03-23 12:35:00,134.59,134.62,134.36,134.36,7403.0,124.5667,124.5945,124.3538,124.3538,7403.0
2018-03-23 12:40:00,134.39,134.39,134.28,134.35,6300.0,124.3816,124.3816,124.2798,124.3446,6300.0
2018-03-23 12:45:00,134.33,134.39,134.31,134.35,4704.0,124.326,124.3816,124.3075,124.3446,4704.0
2018-03-23 12:50:00,134.37,134.4,134.3,134.36,3800.0,124.3631,124.3908,124.2983,124.3538,3800.0
2018-03-23 12:55:00,134.33,134.33,134.24,134.25,4662.0,124.326,124.326,124.2428,124.252,4662.0
2018-03-23 13:00:00,134.18,134.36,134.14,134.3,2700.0,124.1872,124.3538,124.1502,124.2983,2700.0
2018-03-23 13:05:00,134.27,134.39,134.24,134.36,2900.0,124.2705,124.3816,124.2428,124.3538,2900.0
2018-03-23 13:10:00,134.42,134.44,134.36,134.38,3609.0,124.4093,124.4279,124.3538,124.3723,3609.0
2018-03-23 13:15:00,134.35,134.39,134.3,134.36,4300.0,124.3446,124.3816,124.2983,124.3538,4300.0
2018-03-23 13:20:00,134.32,134.54,134.3,134.54,4659.0,124.3168,124.5204,124.2983,124.5204,4659.0
2018-03-23 13:25:00,134.52,134.53,134.36,134.53,5586.0,124.5019,124.5112,124.3538,124.5112,5586.0
2018-03-23 13:30:00,134.53,134.61,134.52,134.57,4826.0,124.5112,124.5852,124.5019,124.5482,4826.0
2018-03-23 13:35:00,134.56,134.56,134.47,134.49,3452.0,124.5389,124.5389,124.4556,124.4741,3452.0
2018-03-23 13:40:00,134.49,134.49,134.3,134.32,4474.0,124.4741,124.4741,124.2983,124.3168,4474.0
2018-03-23 13:45:00,134.35,134.52,134.35,134.5,4628.0,124.3446,124.5019,124.3446,124.4834,4628.0
2018-03-23 13:50:00,134.47,134.62,134.44,134.6,2504.0,124.4556,124.5945,124.4279,124.5759,2504.0
2018-03-23 13:55:00,134.54,134.64,134.54,134.63,4994.0,124.5204,124.613,124.5204,124.6037,4994.0
2018-03-23 14:00:00,134.64,134.7,134.56,134.62,6825.0,124.613,124.6685,124.5389,124.5945,6825.0
2018-03-23 14:05:00,134.61,134.62,134.5,134.51,3573.0,124.5852,124.5945,124.4834,124.4926,3573.0
2018-03-23 14:10:00,134.5,134.5,134.34,134.36,8280.0,124.4834,124.4834,124.3353,124.3538,8280.0
2018-03-23 14:15:00,134.34,134.35,134.25,134.35,6694.0,124.3353,124.3446,124.252,124.3446,6694.0
2018-03-23 14:20:00,134.3,134.37,134.24,134.35,9109.0,124.2983,124.3631,124.2428,124.3446,9109.0
2018-03-23 14:25:00,134.29,134.29,134.08,134.19,3600.0,124.289,124.289,124.0947,124.1965,3600.0
2018-03-23 14:30:00,134.16,134.29,134.11,134.18,6325.0,124.1687,124.289,124.1224,124.1872,6325.0
2018-03-23 14:35:00,134.14,134.21,134.09,134.21,4876.0,124.1502,124.215,124.1039,124.215,4876.0
2018-03-23 14:40:00,134.16,134.26,134.15,134.15,8295.0,124.1687,124.2613,124.1595,124.1595,8295.0
2018-03-23 14:45:00,134.12,134.12,133.87,133.89,7310.0,124.1317,124.1317,123.9003,123.9188,7310.0
2018-03-23 14:50:00,133.82,133.82,133.64,133.73,9933.0,123.854,123.854,123.6874,123.7707,9933.0
2018-03-23 14:55:00,133.72,133.75,133.32,133.35,13606.0,123.7615,123.7892,123.3913,123.419,13606.0
2018-03-23 15:00:00,133.35,133.44,133.11,133.12,9695.0,123.419,123.5023,123.1969,123.2062,9695.0
2018-03-23 15:05:00,133.08,133.23,132.96,133.0,11581.0,123.1691,123.308,123.0581,123.0951,11581.0
2018-03-23 15:10:00,133.01,133.35,133.01,133.28,20390.0,123.1044,123.419,123.1044,123.3542,20390.0
2018-03-23 15:15:00,133.3,133.58,133.3,133.31,15027.0,123.3728,123.6319,123.3728,123.382,15027.0
2018-03-23 15:20:00,133.31,133.31,132.9,132.91,14858.0,123.382,123.382,123.0025,123.0118,14858.0
2018-03-23 15:25:00,132.87,133.09,132.87,133.03,13285.0,122.9748,123.1784,122.9748,123.1229,13285.0
2018-03-23 15:30:00,133.02,133.08,132.89,132.97,17466.0,123.1136,123.1691,122.9933,123.0673,17466.0
2018-03-23 15:35:00,132.95,132.97,132.68,132.91,26715.0,123.0488,123.0673,122.7989,123.0118,26715.0
2018-03-23 15:40:00,132.85,132.97,132.67,132.68,25206.0,122.9563,123.0673,122.7897,122.7989,25206.0
2018-03-23 15:45:00,132.65,132.69,132.5,132.62,35889.0,122.7712,122.8082,122.6323,122.7434,35889.0
2018-03-23 15:50:00,132.63,132.65,132.25,132.28,57783.0,122.7527,122.7712,122.401,122.4287,57783.0
2018-03-23 15:55:00,132.27,132.47,132.25,132.27,82628.0,122.4195,122.6046,122.401,122.4195,82628.0
2018-03-26 09:30:00,133.61,134.34,133.61,133.7,26913.0,123.6597,124.3353,123.6597,123.743,26913.0
2018-03-26 09:35:00,133.73,133.82,133.48,133.59,5698.0,123.7707,123.854,123.5393,123.6412,5698.0
2018-03-26 09:40:00,133.88,134.34,133.88,134.08,8419.0,123.9096,124.3353,123.9096,124.0947,8419.0
2018-03-26 09:45:00,134.01,134.3,133.93,134.2,14206.0,124.0299,124.2983,123.9558,124.2057,14206.0
2018-03-26 09:50:00,134.2,134.45,134.1,134.2,13062.0,124.2057,124.4371,124.1132,124.2057,13062.0
2018-03-26 09:55:00,134.2,134.24,134.04,134.2,8352.0,124.2057,124.2428,124.0576,124.2057,8352.0
2018-03-26 10:00:00,134.12,134.38,134.08,134.13,9777.0,124.1317,124.3723,124.0947,124.1409,9777.0
2018-03-26 10:05:00,134.15,134.27,134.06,134.22,6982.0,124.1595,124.2705,124.0762,124.2242,6982.0
2018-03-26 10:10:00,134.19,134.24,134.11,134.14,7982.0,124.1965,124.2428,124.1224,124.1502,7982.0
2018-03-26 10:15:00,134.14,134.18,134.09,134.1,3443.0,124.1502,124.1872,124.1039,124.1132,3443.0
2018-03-26 10:20:00,134.1,134.17,133.96,133.96,6948.0,124.1132,124.178,123.9836,123.9836,6948.0
2018-03-26 10:25:00,133.97,133.99,133.65,133.65,7343.0,123.9929,124.0114,123.6967,123.6967,7343.0
2018-03-26 10:30:00,133.63,133.65,133.45,133.6,8196.0,123.6782,123.6967,123.5116,123.6504,8196.0
2018-03-26 10:35:00,133.63,133.66,133.52,133.63,7572.0,123.6782,123.7059,123.5764,123.6782,7572.0
2018-03-26 10:40:00,133.56,133.64,133.33,133.44,13299.0,123.6134,123.6874,123.4005,123.5023,13299.0
2018-03-26 10:45:00,133.47,133.56,133.39,133.43,15813.0,123.5301,123.6134,123.4561,123.4931,15813.0
2018-03-26 10:50:00,133.4,133.52,133.34,133.36,9450.0,123.4653,123.5764,123.4098,123.4283,9450.0
2018-03-26 10:55:00,133.33,133.4,133.11,133.11,16269.0,123.4005,123.4653,123.1969,123.1969,16269.0
2018-03-26 11:00:00,133.11,133.26,133.05,133.24,11515.0,123.1969,123.3357,123.1414,123.3172,11515.0
2018-03-26 11:05:00,133.17,133.17,132.8,132.83,12214.0,123.2524,123.2524,122.91,122.9378,12214.0
2018-03-26 11:10:00,132.84,133.07,132.83,133.06,13202.0,122.947,123.1599,122.9378,123.1506,13202.0
2018-03-26 11:15:00,133.04,133.06,132.73,132.74,10535.0,123.1321,123.1506,122.8452,122.8545,10535.0
2018-03-26 11:20:00,132.68,132.93,132.62,132.93,7513.0,122.7989,123.0303,122.7434,123.0303,7513.0
2018-03-26 11:25:00,132.99,133.03,132.85,132.85,4287.0,123.0858,123.1229,122.9563,122.9563,4287.0
2018-03-26 11:30:00,132.79,132.96,132.74,132.79,6846.0,122.9007,123.0581,122.8545,122.9007,6846.0
2018-03-26 11:35:00,132.75,133.11,132.74,133.05,9744.0,122.8637,123.1969,122.8545,123.1414,9744.0
2018-03-26 11:40:00,133.07,133.26,133.07,133.25,3025.0,123.1599,123.3357,123.1599,123.3265,3025.0
2018-03-26 11:45:00,133.22,133.26,133.14,133.19,7198.0,123.2987,123.3357,123.2247,123.2709,7198.0
2018-03-26 11:50:00,133.18,133.37,133.18,133.34,12410.0,123.2617,123.4375,123.2617,123.4098,12410.0
2018-03-26 11:55:00,133.36,133.38,133.23,133.29,10235.0,123.4283,123.4468,123.308,123.3635,10235.0
2018-03-26 12:00:00,133.3,133.36,133.22,133.27,5029.0,123.3728,123.4283,123.2987,123.345,5029.0
2018-03-26 12:05:00,133.27,133.59,133.27,133.54,8051.0,123.345,123.6412,123.345,123.5949,8051.0
2018-03-26 12:10:00,133.51,133.8,133.44,133.7,8018.0,123.5671,123.8355,123.5023,123.743,8018.0
2018-03-26 12:15:00,133.7,133.72,133.59,133.59,3300.0,123.743,123.7615,123.6412,123.6412,3300.0
2018-03-26 12:20:00,133.64,133.79,133.64,133.7,2700.0,123.6874,123.8263,123.6874,123.743,2700.0
2018-03-26 12:25:00,133.69,133.82,133.69,133.77,3300.0,123.7337,123.854,123.7337,123.8078,3300.0
2018-03-26 12:30:00,133.76,133.79,133.67,133.75,8190.0,123.7985,123.8263,123.7152,123.7892,8190.0
2018-03-26 12:35:00,133.75,133.85,133.75,133.77,5358.0,123.7892,123.8818,123.7892,123.8078,5358.0
2018-03-26 12:40:00,133.77,133.87,133.66,133.66,7822.0,123.8078,123.9003,123.7059,123.7059,7822.0
2018-03-26 12:45:00,133.66,133.79,133.66,133.67,3600.0,123.7059,123.8263,123.7059,123.7152,3600.0
2018-03-26 12:50:00,133.61,133.71,133.61,133.64,1801.0,123.6597,123.7522,123.6597,123.6874,1801.0
2018-03-26 12:55:00,133.57,133.7,133.57,133.59,2343.0,123.6226,123.743,123.6226,123.6412,2343.0
2018-03-26 13:00:00,133.69,133.84,133.69,133.77,2483.0,123.7337,123.8725,123.7337,123.8078,2483.0
2018-03-26 13:05:00,133.79,133.9,133.69,133.8,3525.0,123.8263,123.9281,123.7337,123.8355,3525.0
2018-03-26 13:10:00,133.8,133.91,133.77,133.91,11470.0,123.8355,123.9373,123.8078,123.9373,11470.0
2018-03-26 13:15:00,133.91,134.0,133.91,133.96,4168.0,123.9373,124.0206,123.9373,123.9836,4168.0
2018-03-26 13:20:00,134.0,134.01,133.68,133.79,4878.0,124.0206,124.0299,123.7245,123.8263,4878.0
2018-03-26 13:25:00,133.76,133.76,133.42,133.48,13065.0,123.7985,123.7985,123.4838,123.5393,13065.0
2018-03-26 13:30:00,133.5,133.57,133.33,133.37,5812.0,123.5579,123.6226,123.4005,123.4375,5812.0
2018-03-26 13:35:00,133.39,133.6,133.38,133.59,6590.0,123.4561,123.6504,123.4468,123.6412,6590.0
2018-03-26 13:40:00,133.6,133.69,133.44,133.44,3800.0,123.6504,123.7337,123.5023,123.5023,3800.0
2018-03-26 13:45:00,133.43,133.44,133.31,133.38,5366.0,123.4931,123.5023,123.382,123.4468,5366.0
2018-03-26 13:50:00,133.37,133.41,133.27,133.29,15611.0,123.4375,123.4746,123.345,123.3635,15611.0
2018-03-26 13:55:00,133.31,133.53,133.22,133.53,12420.0,123.382,123.5856,123.2987,123.5856,12420.0
2018-03-26 14:00:00,133.59,133.82,133.55,133.77,11819.0,123.6412,123.854,123.6041,123.8078,11819.0
2018-03-26 14:05:00,133.78,134.03,133.73,133.95,10099.0,123.817,124.0484,123.7707,123.9743,10099.0
2018-03-26 14:10:00,133.94,134.21,133.94,134.12,6782.0,123.9651,124.215,123.9651,124.1317,6782.0
2018-03-26 14:15:00,134.15,134.26,134.09,134.25,6408.0,124.1595,124.2613,124.1039,124.252,6408.0
2018-03-26 14:20:00,134.27,134.36,134.14,134.14,6661.0,124.2705,124.3538,124.1502,124.1502,6661.0
2018-03-26 14:25:00,134.13,134.33,134.08,134.27,9920.0,124.1409,124.326,124.0947,124.2705,9920.0
2018-03-26 14:30:00,134.31,134.46,134.3,134.42,16602.0,124.3075,124.4464,124.2983,124.4093,16602.0
2018-03-26 14:35:00,134.44,134.52,134.38,134.46,19261.0,124.4279,124.5019,124.3723,124.4464,19261.0
2018-03-26 14:40:00,134.46,134.5,134.42,134.49,10140.0,124.4464,124.4834,124.4093,124.4741,10140.0
2018-03-26 14:45:00,134.5,134.54,134.34,134.38,8367.0,124.4834,124.5204,124.3353,124.3723,8367.0
2018-03-26 14:50:00,134.39,134.65,134.39,134.65,8166.0,124.3816,124.6222,124.3816,124.6222,8166.0
2018-03-26 14:55:00,134.67,134.69,134.52,134.52,14872.0,124.6407,124.6592,124.5019,124.5019,14872.0
2018-03-26 15:00:00,134.53,134.7,134.52,134.65,9975.0,124.5112,124.6685,124.5019,124.6222,9975.0
2018-03-26 15:05:00,134.68,134.68,134.53,134.67,6701.0,124.65,124.65,124.5112,124.6407,6701.0
2018-03-26 15:10:00,134.68,134.75,134.61,134.73,8112.0,124.65,124.7148,124.5852,124.6963,8112.0
2018-03-26 15:15:00,134.75,134.77,134.69,134.74,4138.0,124.7148,124.7333,124.6592,124.7055,4138.0
2018-03-26 15:20:00,134.74,134.77,134.58,134.6,12400.0,124.7055,124.7333,124.5574,124.5759,12400.0
2018-03-26 15:25:00,134.55,134.57,134.5,134.55,6654.0,124.5297,124.5482,124.4834,124.5297,6654.0
2018-03-26 15:30:00,134.57,134.7,134.54,134.66,10017.0,124.5482,124.6685,124.5204,124.6315,10017.0
2018-03-26 15:35:00,134.65,134.66,134.49,134.59,16834.0,124.6222,124.6315,124.4741,124.5667,16834.0
2018-03-26 15:40:00,134.6,134.7,134.54,134.67,15541.0,124.5759,124.6685,124.5204,124.6407,15541.0
2018-03-26 15:45:00,134.65,134.84,134.59,134.81,31983.0,124.6222,124.7981,124.5667,124.7703,31983.0
2018-03-26 15:50:00,134.84,134.85,134.73,134.76,41970.0,124.7981,124.8073,124.6963,124.724,41970.0
2018-03-26 15:55:00,134.76,134.83,134.67,134.74,44011.0,124.724,124.7888,124.6407,124.7055,44011.0
2018-03-27 09:30:00,134.92,134.97,134.19,134.66,16482.0,124.8721,124.9184,124.1965,124.6315,16482.0
2018-03-27 09:35:00,134.68,134.81,134.37,134.46,9740.0,124.65,124.7703,124.3631,124.4464,9740.0
2018-03-27 09:40:00,134.44,134.67,134.37,134.49,9251.0,124.4279,124.6407,124.3631,124.4741,9251.0
2018-03-27 09:45:00,134.59,134.59,134.29,134.33,5434.0,124.5667,124.5667,124.289,124.326,5434.0
2018-03-27 09:50:00,134.33,134.61,134.3,134.59,15582.0,124.326,124.5852,124.2983,124.5667,15582.0
2018-03-27 09:55:00,134.61,134.83,134.61,134.78,2200.0,124.5852,124.7888,124.5852,124.7425,2200.0
2018-03-27 10:00:00,134.87,135.0,134.83,134.98,13077.0,124.8258,124.9462,124.7888,124.9276,13077.0
2018-03-27 10:05:00,135.0,135.35,135.0,135.17,13349.0,124.9462,125.2701,124.9462,125.1035,13349.0
2018-03-27 10:10:00,135.27,135.31,135.16,135.21,20584.0,125.196,125.2331,125.0942,125.1405,20584.0
2018-03-27 10:15:00,135.23,135.46,135.16,135.46,13576.0,125.159,125.3719,125.0942,125.3719,13576.0
2018-03-27 10:20:00,135.38,135.43,135.14,135.3,10088.0,125.2979,125.3441,125.0757,125.2238,10088.0
2018-03-27 10:25:00,135.34,135.39,135.2,135.37,5886.0,125.2608,125.3071,125.1313,125.2886,5886.0
2018-03-27 10:30:00,135.32,135.34,135.09,135.17,6693.0,125.2423,125.2608,125.0294,125.1035,6693.0
2018-03-27 10:35:00,135.18,135.5,135.15,135.4,9102.0,125.1127,125.4089,125.085,125.3164,9102.0
2018-03-27 10:40:00,135.34,135.7,135.34,135.65,8401.0,125.2608,125.594,125.2608,125.5477,8401.0
2018-03-27 10:45:00,135.65,135.71,135.59,135.59,5666.0,125.5477,125.6033,125.4922,125.4922,5666.0
2018-03-27 10:50:00,135.61,135.75,135.47,135.51,7100.0,125.5107,125.6403,125.3811,125.4182,7100.0
2018-03-27 10:55:00,135.55,135.66,135.46,135.55,8357.0,125.4552,125.557,125.3719,125.4552,8357.0
2018-03-27 11:00:00,135.55,135.64,135.39,135.47,8790.0,125.4552,125.5385,125.3071,125.3811,8790.0
2018-03-27 11:05:00,135.45,135.48,135.31,135.4,11079.0,125.3626,125.3904,125.2331,125.3164,11079.0
2018-03-27 11:10:00,135.4,135.46,135.3,135.38,7975.0,125.3164,125.3719,125.2238,125.2979,7975.0
2018-03-27 11:15:00,135.39,135.5,135.34,135.47,2694.0,125.3071,125.4089,125.2608,125.3811,2694.0
2018-03-27 11:20:00,135.38,135.59,135.32,135.59,4181.0,125.2979,125.4922,125.2423,125.4922,4181.0
2018-03-27 11:25:00,135.62,135.62,135.45,135.59,5256.0,125.52,125.52,125.3626,125.4922,5256.0
2018-03-27 11:30:00,135.62,135.62,135.53,135.6,2784.0,125.52,125.52,125.4367,125.5015,2784.0
2018-03-27 11:35:00,135.61,135.61,135.48,135.53,2849.0,125.5107,125.5107,125.3904,125.4367,2849.0
2018-03-27 11:40:00,135.57,135.82,135.56,135.82,9494.0,125.4737,125.7051,125.4644,125.7051,9494.0
2018-03-27 11:45:00,135.86,136.06,135.77,136.03,5837.0,125.7421,125.9272,125.6588,125.8994,5837.0
2018-03-27 11:50:00,136.06,136.2,135.99,136.17,4322.0,125.9272,126.0568,125.8624,126.029,4322.0
2018-03-27 11:55:00,136.13,136.26,136.13,136.26,6566.0,125.992,126.1123,125.992,126.1123,6566.0
2018-03-27 12:00:00,136.28,136.43,136.21,136.43,3975.0,126.1308,126.2697,126.066,126.2697,3975.0
2018-03-27 12:05:00,136.42,136.46,136.22,136.28,5640.0,126.2604,126.2974,126.0753,126.1308,5640.0
2018-03-27 12:10:00,136.29,136.41,136.27,136.41,4588.0,126.1401,126.2511,126.1216,126.2511,4588.0
2018-03-27 12:15:00,136.4,136.48,136.38,136.47,3300.0,126.2419,126.3159,126.2234,126.3067,3300.0
2018-03-27 12:20:00,136.49,136.78,136.45,136.78,18695.0,126.3252,126.5936,126.2882,126.5936,18695.0
2018-03-27 12:25:00,136.74,136.76,136.66,136.68,11988.0,126.5566,126.5751,126.4825,126.501,11988.0
2018-03-27 12:30:00,136.64,136.64,136.33,136.47,6627.0,126.464,126.464,126.1771,126.3067,6627.0
2018-03-27 12:35:00,136.47,136.53,136.42,136.53,6673.0,126.3067,126.3622,126.2604,126.3622,6673.0
2018-03-27 12:40:00,136.53,136.7,136.49,136.63,8402.0,126.3622,126.5195,126.3252,126.4548,8402.0
2018-03-27 12:45:00,136.64,136.73,136.53,136.69,5172.0,126.464,126.5473,126.3622,126.5103,5172.0
2018-03-27 12:50:00,136.7,136.7,136.59,136.65,3400.0,126.5195,126.5195,126.4177,126.4733,3400.0
2018-03-27 12:55:00,136.63,136.76,136.6,136.68,7368.0,126.4548,126.5751,126.427,126.501,7368.0
2018-03-27 13:00:00,136.69,136.82,136.69,136.75,6764.0,126.5103,126.6306,126.5103,126.5658,6764.0
2018-03-27 13:05:00,136.77,136.94,136.77,136.94,5153.0,126.5843,126.7417,126.5843,126.7417,5153.0
2018-03-27 13:10:00,136.93,136.94,136.72,136.83,7340.0,126.7324,126.7417,126.5381,126.6399,7340.0
2018-03-27 13:15:00,136.88,136.92,136.74,136.74,3480.0,126.6861,126.7232,126.5566,126.5566,3480.0
2018-03-27 13:20:00,136.76,136.83,136.68,136.71,5536.0,126.5751,126.6399,126.501,126.5288,5536.0
2018-03-27 13:25:00,136.72,136.89,136.7,136.88,6923.0,126.5381,126.6954,126.5195,126.6861,6923.0
2018-03-27 13:30:00,136.91,137.02,136.89,136.98,7915.0,126.7139,126.8157,126.6954,126.7787,7915.0
2018-03-27 13:35:00,136.97,136.97,136.7,136.72,11817.0,126.7694,126.7694,126.5195,126.5381,11817.0
2018-03-27 13:40:00,136.71,136.82,136.67,136.82,4453.0,126.5288,126.6306,126.4918,126.6306,4453.0
2018-03-27 13:45:00,136.82,136.85,136.68,136.72,6668.0,126.6306,126.6584,126.501,126.5381,6668.0
2018-03-27 13:50:00,136.7,136.73,136.55,136.58,11272.0,126.5195,126.5473,126.3807,126.4085,11272.0
2018-03-27 13:55:00,136.55,136.88,136.55,136.86,9985.0,126.3807,126.6861,126.3807,126.6676,9985.0
2018-03-27 14:00:00,136.85,136.86,136.63,136.63,6037.0,126.6584,126.6676,126.4548,126.4548,6037.0
2018-03-27 14:05:00,136.67,136.84,136.49,136.65,6672.0,126.4918,126.6491,126.3252,126.4733,6672.0
2018-03-27 14:10:00,136.6,136.92,136.6,136.84,9497.0,126.427,126.7232,126.427,126.6491,9497.0
2018-03-27 14:15:00,136.82,136.84,136.74,136.8,12573.0,126.6306,126.6491,126.5566,126.6121,12573.0
2018-03-27 14:20:00,136.78,136.78,136.59,136.66,4856.0,126.5936,126.5936,126.4177,126.4825,4856.0
2018-03-27 14:25:00,136.63,136.64,136.38,136.38,4417.0,126.4548,126.464,126.2234,126.2234,4417.0
2018-03-27 14:30:00,136.36,136.55,136.36,136.55,8339.0,126.2049,126.3807,126.2049,126.3807,8339.0
2018-03-27 14:35:00,136.5,136.6,136.44,136.59,5908.0,126.3344,126.427,126.2789,126.4177,5908.0
2018-03-27 14:40:00,136.63,136.82,136.63,136.81,13438.0,126.4548,126.6306,126.4548,126.6214,13438.0
2018-03-27 14:45:00,136.72,136.76,136.36,136.39,8772.0,126.5381,126.5751,126.2049,126.2326,8772.0
2018-03-27 14:50:00,136.42,136.5,136.36,136.43,15176.0,126.2604,126.3344,126.2049,126.2697,15176.0
2018-03-27 14:55:00,136.41,136.41,136.08,136.08,9130.0,126.2511,126.2511,125.9457,125.9457,9130.0
2018-03-27 15:00:00,136.06,136.18,135.73,135.76,11082.0,125.9272,126.0383,125.6218,125.6496,11082.0
2018-03-27 15:05:00,135.78,135.81,135.42,135.75,14041.0,125.6681,125.6958,125.3349,125.6403,14041.0
2018-03-27 15:10:00,135.76,135.88,135.63,135.68,22268.0,125.6496,125.7606,125.5292,125.5755,22268.0
2018-03-27 15:15:00,135.72,135.96,135.68,135.78,11028.0,125.6125,125.8347,125.5755,125.6681,11028.0
2018-03-27 15:20:00,135.72,135.77,135.64,135.68,13863.0,125.6125,125.6588,125.5385,125.5755,13863.0
2018-03-27 15:25:00,135.65,135.7,135.3,135.3,10650.0,125.5477,125.594,125.2238,125.2238,10650.0
2018-03-27 15:30:00,135.28,135.28,134.65,135.01,25659.0,125.2053,125.2053,124.6222,124.9554,25659.0
2018-03-27 15:35:00,135.0,135.29,134.96,135.16,23830.0,124.9462,125.2146,124.9091,125.0942,23830.0
2018-03-27 15:40:00,135.15,135.21,134.66,134.66,21380.0,125.085,125.1405,124.6315,124.6315,21380.0
2018-03-27 15:45:00,134.66,134.92,134.55,134.73,31142.0,124.6315,124.8721,124.5297,124.6963,31142.0
2018-03-27 15:50:00,134.71,135.12,134.66,134.93,34463.0,124.6777,125.0572,124.6315,124.8814,34463.0
2018-03-27 15:55:00,134.92,135.16,134.77,135.0,86555.0,124.8721,125.0942,124.7333,124.9462,86555.0
2018-03-28 09:30:00,135.54,136.68,135.47,136.63,31594.0,125.4459,126.501,125.3811,126.4548,31594.0
2018-03-28 09:35:00,136.63,136.71,135.88,135.92,14810.0,126.4548,126.5288,125.7606,125.7976,14810.0
2018-03-28 09:40:00,135.99,136.3,135.95,136.05,13305.0,125.8624,126.1493,125.8254,125.918,13305.0
2018-03-28 09:45:00,136.06,136.48,136.01,136.48,19531.0,125.9272,126.3159,125.8809,126.3159,19531.0
2018-03-28 09:50:00,136.46,136.46,136.06,136.12,9683.0,126.2974,126.2974,125.9272,125.9827,9683.0
2018-03-28 09:55:00,136.09,136.26,135.93,136.15,9423.0,125.955,126.1123,125.8069,126.0105,9423.0
2018-03-28 10:00:00,136.15,136.26,136.0,136.0,6380.0,126.0105,126.1123,125.8717,125.8717,6380.0
2018-03-28 10:05:00,135.99,136.12,135.94,136.06,12960.0,125.8624,125.9827,125.8161,125.9272,12960.0
2018-03-28 10:10:00,136.03,136.05,135.88,135.94,10477.0,125.8994,125.918,125.7606,125.8161,10477.0
2018-03-28 10:15:00,135.96,136.04,135.69,135.84,9764.0,125.8347,125.9087,125.5848,125.7236,9764.0
2018-03-28 10:20:00,135.82,136.02,135.72,135.95,7466.0,125.7051,125.8902,125.6125,125.8254,7466.0
2018-03-28 10:25:00,135.95,136.1,135.85,135.92,8912.0,125.8254,125.9642,125.7328,125.7976,8912.0
2018-03-28 10:30:00,136.01,136.1,135.79,135.79,7996.0,125.8809,125.9642,125.6773,125.6773,7996.0
2018-03-28 10:35:00,135.79,135.83,135.65,135.75,8216.0,125.6773,125.7143,125.5477,125.6403,8216.0
2018-03-28 10:40:00,135.69,135.76,135.48,135.76,7329.0,125.5848,125.6496,125.3904,125.6496,7329.0
2018-03-28 10:45:00,135.66,135.76,135.41,135.6,6055.0,125.557,125.6496,125.3256,125.5015,6055.0
2018-03-28 10:50:00,135.55,135.71,135.47,135.71,7204.0,125.4552,125.6033,125.3811,125.6033,7204.0
2018-03-28 10:55:00,135.72,135.83,135.65,135.75,27620.0,125.6125,125.7143,125.5477,125.6403,27620.0
2018-03-28 11:00:00,135.75,135.94,135.75,135.82,9258.0,125.6403,125.8161,125.6403,125.7051,9258.0
2018-03-28 11:05:00,135.8,136.28,135.79,136.16,10746.0,125.6866,126.1308,125.6773,126.0198,10746.0
2018-03-28 11:10:00,136.18,136.37,136.05,136.12,9540.0,126.0383,126.2141,125.918,125.9827,9540.0
2018-03-28 11:15:00,136.11,136.16,135.96,136.0,32009.0,125.9735,126.0198,125.8347,125.8717,32009.0
2018-03-28 11:20:00,136.0,136.0,135.57,135.69,14395.0,125.8717,125.8717,125.4737,125.5848,14395.0
2018-03-28 11:25:00,135.63,135.85,135.51,135.74,7000.0,125.5292,125.7328,125.4182,125.631,7000.0
2018-03-28 11:30:00,135.7,135.72,135.4,135.72,6542.0,125.594,125.6125,125.3164,125.6125,6542.0
2018-03-28 11:35:00,135.71,135.85,135.69,135.69,5982.0,125.6033,125.7328,125.5848,125.5848,5982.0
2018-03-28 11:40:00,135.76,135.94,135.66,135.92,6605.0,125.6496,125.8161,125.557,125.7976,6605.0
2018-03-28 11:45:00,135.91,135.96,135.72,135.86,8769.0,125.7884,125.8347,125.6125,125.7421,8769.0
2018-03-28 11:50:00,135.88,135.88,135.69,135.69,3873.0,125.7606,125.7606,125.5848,125.5848,3873.0
2018-03-28 11:55:00,135.68,136.01,135.65,135.81,11032.0,125.5755,125.8809,125.5477,125.6958,11032.0
2018-03-28 12:00:00,135.83,135.97,135.67,135.67,6133.0,125.7143,125.8439,125.5663,125.5663,6133.0
2018-03-28 12:05:00,135.72,135.8,135.68,135.75,5994.0,125.6125,125.6866,125.5755,125.6403,5994.0
2018-03-28 12:10:00,135.8,136.07,135.8,136.05,8317.0,125.6866,125.9365,125.6866,125.918,8317.0
2018-03-28 12:15:00,136.06,136.37,136.01,136.32,8694.0,125.9272,126.2141,125.8809,126.1678,8694.0
2018-03-28 12:20:00,136.36,136.44,136.2,136.2,13726.0,126.2049,126.2789,126.0568,126.0568,13726.0
2018-03-28 12:25:00,136.18,136.21,136.03,136.05,7543.0,126.0383,126.066,125.8994,125.918,7543.0
2018-03-28 12:30:00,136.11,136.19,136.0,136.0,4100.0,125.9735,126.0475,125.8717,125.8717,4100.0
2018-03-28 12:35:00,136.11,136.21,136.03,136.1,5020.0,125.9735,126.066,125.8994,125.9642,5020.0
2018-03-28 12:40:00,136.14,136.34,136.14,136.26,4900.0,126.0013,126.1864,126.0013,126.1123,4900.0
2018-03-28 12:45:00,136.28,136.35,136.15,136.18,5365.0,126.1308,126.1956,126.0105,126.0383,5365.0
2018-03-28 12:50:00,136.19,136.19,136.02,136.05,4967.0,126.0475,126.0475,125.8902,125.918,4967.0
2018-03-28 12:55:00,136.02,136.02,135.86,135.89,5800.0,125.8902,125.8902,125.7421,125.7699,5800.0
2018-03-28 13:00:00,135.82,135.87,135.62,135.71,4400.0,125.7051,125.7514,125.52,125.6033,4400.0
2018-03-28 13:05:00,135.71,135.78,135.63,135.76,17890.0,125.6033,125.6681,125.5292,125.6496,17890.0
2018-03-28 13:10:00,135.79,135.81,135.67,135.72,7045.0,125.6773,125.6958,125.5663,125.6125,7045.0
2018-03-28 13:15:00,135.73,135.73,135.54,135.58,9708.0,125.6218,125.6218,125.4459,125.483,9708.0
2018-03-28 13:20:00,135.61,135.86,135.58,135.83,9641.0,125.5107,125.7421,125.483,125.7143,9641.0
2018-03-28 13:25:00,135.86,135.88,135.72,135.83,6473.0,125.7421,125.7606,125.6125,125.7143,6473.0
2018-03-28 13:30:00,135.86,135.92,135.62,135.68,8009.0,125.7421,125.7976,125.52,125.5755,8009.0
2018-03-28 13:35:00,135.72,135.78,135.59,135.66,5115.0,125.6125,125.6681,125.4922,125.557,5115.0
2018-03-28 13:40:00,135.65,135.79,135.58,135.74,7308.0,125.5477,125.6773,125.483,125.631,7308.0
2018-03-28 13:45:00,135.78,136.09,135.78,136.04,5822.0,125.6681,125.955,125.6681,125.9087,5822.0
2018-03-28 13:50:00,136.05,136.05,135.87,135.91,3650.0,125.918,125.918,125.7514,125.7884,3650.0
2018-03-28 13:55:00,135.93,135.97,135.81,135.89,2550.0,125.8069,125.8439,125.6958,125.7699,2550.0
2018-03-28 14:00:00,135.9,135.96,135.76,135.88,20450.0,125.7791,125.8347,125.6496,125.7606,20450.0
2018-03-28 14:05:00,135.9,135.91,135.81,135.89,6624.0,125.7791,125.7884,125.6958,125.7699,6624.0
2018-03-28 14:10:00,135.81,135.81,135.66,135.78,3829.0,125.6958,125.6958,125.557,125.6681,3829.0
2018-03-28 14:15:00,135.73,135.92,135.73,135.87,3611.0,125.6218,125.7976,125.6218,125.7514,3611.0
2018-03-28 14:20:00,135.86,135.92,135.8,135.84,6326.0,125.7421,125.7976,125.6866,125.7236,6326.0
2018-03-28 14:25:00,135.82,135.84,135.62,135.63,18414.0,125.7051,125.7236,125.52,125.5292,18414.0
2018-03-28 14:30:00,135.63,135.71,135.55,135.65,7123.0,125.5292,125.6033,125.4552,125.5477,7123.0
2018-03-28 14:35:00,135.69,135.79,135.54,135.79,6035.0,125.5848,125.6773,125.4459,125.6773,6035.0
2018-03-28 14:40:00,135.81,135.91,135.61,135.62,5900.0,125.6958,125.7884,125.5107,125.52,5900.0
2018-03-28 14:45:00,135.6,135.69,135.59,135.69,4016.0,125.5015,125.5848,125.4922,125.5848,4016.0
2018-03-28 14:50:00,135.69,135.76,135.64,135.66,5540.0,125.5848,125.6496,125.5385,125.557,5540.0
2018-03-28 14:55:00,135.66,135.69,135.46,135.57,7790.0,125.557,125.5848,125.3719,125.4737,7790.0
2018-03-28 15:00:00,135.5,135.58,135.19,135.22,10586.0,125.4089,125.483,125.122,125.1498,10586.0
2018-03-28 15:05:00,135.25,135.33,134.96,134.96,6203.0,125.1775,125.2516,124.9091,124.9091,6203.0
2018-03-28 15:10:00,134.98,135.27,134.98,135.25,11669.0,124.9276,125.196,124.9276,125.1775,11669.0
2018-03-28 15:15:00,135.29,135.34,135.15,135.27,14670.0,125.2146,125.2608,125.085,125.196,14670.0
2018-03-28 15:20:00,135.28,135.55,135.09,135.55,15154.0,125.2053,125.4552,125.0294,125.4552,15154.0
2018-03-28 15:25:00,135.53,135.59,135.35,135.57,24723.0,125.4367,125.4922,125.2701,125.4737,24723.0
2018-03-28 15:30:00,135.55,135.72,135.41,135.46,17757.0,125.4552,125.6125,125.3256,125.3719,17757.0
2018-03-28 15:35:00,135.46,135.89,135.46,135.89,16424.0,125.3719,125.7699,125.3719,125.7699,16424.0
2018-03-28 15:40:00,135.84,135.89,135.53,135.6,11467.0,125.7236,125.7699,125.4367,125.5015,11467.0
2018-03-28 15:45:00,135.6,135.75,135.53,135.64,23248.0,125.5015,125.6403,125.4367,125.5385,23248.0
2018-03-28 15:50:00,135.68,135.7,135.52,135.56,26912.0,125.5755,125.594,125.4274,125.4644,26912.0
2018-03-28 15:55:00,135.55,135.64,135.3,135.35,67273.0,125.4552,125.5385,125.2238,125.2701,67273.0
2018-03-29 09:30:00,135.93,136.67,134.94,136.13,24394.0,125.8069,126.4918,124.8906,125.992,24394.0
2018-03-29 09:35:00,136.11,136.35,135.85,136.29,13599.0,125.9735,126.1956,125.7328,126.1401,13599.0
2018-03-29 09:40:00,136.29,136.29,135.74,135.78,9558.0,126.1401,126.1401,125.631,125.6681,9558.0
2018-03-29 09:45:00,135.76,135.88,135.46,135.78,13379.0,125.6496,125.7606,125.3719,125.6681,13379.0
2018-03-29 09:50:00,135.75,135.94,135.67,135.81,9846.0,125.6403,125.8161,125.5663,125.6958,9846.0
2018-03-29 09:55:00,135.83,135.88,135.5,135.7,11307.0,125.7143,125.7606,125.4089,125.594,11307.0
2018-03-29 10:00:00,135.76,135.76,135.4,135.45,23111.0,125.6496,125.6496,125.3164,125.3626,23111.0
2018-03-29 10:05:00,135.4,135.49,135.3,135.4,18097.0,125.3164,125.3997,125.2238,125.3164,18097.0
2018-03-29 10:10:00,135.47,135.62,135.42,135.61,7861.0,125.3811,125.52,125.3349,125.5107,7861.0
2018-03-29 10:15:00,135.57,135.72,135.51,135.72,9893.0,125.4737,125.6125,125.4182,125.6125,9893.0
2018-03-29 10:20:00,135.7,135.77,135.64,135.67,14733.0,125.594,125.6588,125.5385,125.5663,14733.0
2018-03-29 10:25:00,135.67,135.77,135.58,135.77,8200.0,125.5663,125.6588,125.483,125.6588,8200.0
2018-03-29 10:30:00,135.74,135.74,135.33,135.33,5342.0,125.631,125.631,125.2516,125.2516,5342.0
2018-03-29 10:35:00,135.4,135.44,135.34,135.44,6203.0,125.3164,125.3534,125.2608,125.3534,6203.0
2018-03-29 10:40:00,135.46,135.75,135.45,135.75,7846.0,125.3719,125.6403,125.3626,125.6403,7846.0
2018-03-29 10:45:00,135.77,135.84,135.63,135.72,7868.0,125.6588,125.7236,125.5292,125.6125,7868.0
2018-03-29 10:50:00,135.72,135.91,135.71,135.85,5121.0,125.6125,125.7884,125.6033,125.7328,5121.0
2018-03-29 10:55:00,135.9,135.9,135.73,135.88,5784.0,125.7791,125.7791,125.6218,125.7606,5784.0
2018-03-29 11:00:00,135.87,136.18,135.87,136.18,10057.0,125.7514,126.0383,125.7514,126.0383,10057.0
2018-03-29 11:05:00,136.16,136.42,136.16,136.42,6597.0,126.0198,126.2604,126.0198,126.2604,6597.0
2018-03-29 11:10:00,136.4,136.49,136.29,136.32,7741.0,126.2419,126.3252,126.1401,126.1678,7741.0
2018-03-29 11:15:00,136.37,136.42,136.14,136.14,6183.0,126.2141,126.2604,126.0013,126.0013,6183.0
2018-03-29 11:20:00,136.1,136.24,136.1,136.1,4746.0,125.9642,126.0938,125.9642,125.9642,4746.0
2018-03-29 11:25:00,136.11,136.42,136.1,136.41,10816.0,125.9735,126.2604,125.9642,126.2511,10816.0
2018-03-29 11:30:00,136.36,136.36,136.13,136.26,3554.0,126.2049,126.2049,125.992,126.1123,3554.0
2018-03-29 11:35:00,136.3,136.42,136.22,136.36,5607.0,126.1493,126.2604,126.0753,126.2049,5607.0
2018-03-29 11:40:00,136.33,136.52,136.33,136.51,4515.0,126.1771,126.353,126.1771,126.3437,4515.0
2018-03-29 11:45:00,136.51,136.84,136.45,136.84,10282.0,126.3437,126.6491,126.2882,126.6491,10282.0
2018-03-29 11:50:00,136.83,137.37,136.83,137.06,42626.0,126.6399,127.1396,126.6399,126.8527,42626.0
2018-03-29 11:55:00,137.06,137.18,137.06,137.15,10107.0,126.8527,126.9638,126.8527,126.936,10107.0
2018-03-29 12:00:00,137.2,137.29,136.77,136.77,14225.0,126.9823,127.0656,126.5843,126.5843,14225.0
2018-03-29 12:05:00,136.81,137.12,136.76,136.76,5295.0,126.6214,126.9083,126.5751,126.5751,5295.0
2018-03-29 12:10:00,136.81,136.84,136.71,136.74,7844.0,126.6214,126.6491,126.5288,126.5566,7844.0
2018-03-29 12:15:00,136.78,137.0,136.7,136.89,6701.0,126.5936,126.7972,126.5195,126.6954,6701.0
2018-03-29 12:20:00,136.95,137.01,136.86,136.96,6026.0,126.7509,126.8065,126.6676,126.7602,6026.0
2018-03-29 12:25:00,136.9,137.12,136.9,137.06,9644.0,126.7047,126.9083,126.7047,126.8527,9644.0
2018-03-29 12:30:00,137.02,137.03,136.87,136.87,2909.0,126.8157,126.825,126.6769,126.6769,2909.0
2018-03-29 12:35:00,136.88,136.93,136.79,136.91,6428.0,126.6861,126.7324,126.6028,126.7139,6428.0
2018-03-29 12:40:00,136.87,136.9,136.72,136.87,3846.0,126.6769,126.7047,126.5381,126.6769,3846.0
2018-03-29 12:45:00,136.86,136.9,136.79,136.82,3302.0,126.6676,126.7047,126.6028,126.6306,3302.0
2018-03-29 12:50:00,136.86,136.93,136.84,136.93,2916.0,126.6676,126.7324,126.6491,126.7324,2916.0
2018-03-29 12:55:00,136.95,136.95,136.81,136.85,4748.0,126.7509,126.7509,126.6214,126.6584,4748.0
2018-03-29 13:00:00,136.94,137.02,136.91,136.92,3859.0,126.7417,126.8157,126.7139,126.7232,3859.0
2018-03-29 13:05:00,136.88,136.88,136.73,136.85,4389.0,126.6861,126.6861,126.5473,126.6584,4389.0
2018-03-29 13:10:00,136.82,136.96,136.78,136.89,8504.0,126.6306,126.7602,126.5936,126.6954,8504.0
2018-03-29 13:15:00,136.87,137.06,136.84,137.04,8905.0,126.6769,126.8527,126.6491,126.8342,8905.0
2018-03-29 13:20:00,137.02,137.04,136.97,137.02,5174.0,126.8157,126.8342,126.7694,126.8157,5174.0
2018-03-29 13:25:00,137.02,137.08,136.99,137.03,6084.0,126.8157,126.8712,126.7879,126.825,6084.0
2018-03-29 13:30:00,137.03,137.05,136.96,136.96,5567.0,126.825,126.8435,126.7602,126.7602,5567.0
2018-03-29 13:35:00,136.91,136.91,136.75,136.75,4800.0,126.7139,126.7139,126.5658,126.5658,4800.0
2018-03-29 13:40:00,136.78,136.86,136.78,136.86,1901.0,126.5936,126.6676,126.5936,126.6676,1901.0
2018-03-29 13:45:00,136.87,136.96,136.85,136.96,7707.0,126.6769,126.7602,126.6584,126.7602,7707.0
2018-03-29 13:50:00,136.98,137.07,136.98,137.01,6583.0,126.7787,126.862,126.7787,126.8065,6583.0
2018-03-29 13:55:00,136.98,137.11,136.98,137.05,10135.0,126.7787,126.899,126.7787,126.8435,10135.0
2018-03-29 14:00:00,137.05,137.06,136.93,137.03,5684.0,126.8435,126.8527,126.7324,126.825,5684.0
2018-03-29 14:05:00,137.03,137.12,137.0,137.08,6052.0,126.825,126.9083,126.7972,126.8712,6052.0
2018-03-29 14:10:00,137.13,137.32,137.12,137.2,8234.0,126.9175,127.0934,126.9083,126.9823,8234.0
2018-03-29 14:15:00,137.21,137.25,137.09,137.25,11835.0,126.9916,127.0286,126.8805,127.0286,11835.0
2018-03-29 14:20:00,137.25,137.35,137.09,137.11,8752.0,127.0286,127.1211,126.8805,126.899,8752.0
2018-03-29 14:25:00,137.09,137.2,137.02,137.2,8950.0,126.8805,126.9823,126.8157,126.9823,8950.0
2018-03-29 14:30:00,137.2,137.27,137.11,137.23,9131.0,126.9823,127.0471,126.899,127.0101,9131.0
2018-03-29 14:35:00,137.24,137.31,137.22,137.24,15063.0,127.0193,127.0841,127.0008,127.0193,15063.0
2018-03-29 14:40:00,137.27,137.43,137.25,137.36,9095.0,127.0471,127.1952,127.0286,127.1304,9095.0
2018-03-29 14:45:00,137.37,137.49,137.33,137.48,16720.0,127.1396,127.2507,127.1026,127.2415,16720.0
2018-03-29 14:50:00,137.49,137.51,137.4,137.5,15936.0,127.2507,127.2692,127.1674,127.26,15936.0
2018-03-29 14:55:00,137.51,137.56,137.35,137.39,12495.0,127.2692,127.3155,127.1211,127.1582,12495.0
2018-03-29 15:00:00,137.34,137.63,137.29,137.59,14968.0,127.1119,127.3803,127.0656,127.3433,14968.0
2018-03-29 15:05:00,137.62,137.82,137.62,137.75,15976.0,127.371,127.5561,127.371,127.4914,15976.0
2018-03-29 15:10:00,137.75,137.93,137.72,137.9,16233.0,127.4914,127.6579,127.4636,127.6302,16233.0
2018-03-29 15:15:00,137.88,137.9,137.79,137.85,21367.0,127.6117,127.6302,127.5284,127.5839,21367.0
2018-03-29 15:20:00,137.85,137.85,137.68,137.69,11613.0,127.5839,127.5839,127.4266,127.4358,11613.0
2018-03-29 15:25:00,137.69,137.71,137.45,137.57,10726.0,127.4358,127.4543,127.2137,127.3248,10726.0
2018-03-29 15:30:00,137.55,137.55,137.21,137.21,28154.0,127.3062,127.3062,126.9916,126.9916,28154.0
2018-03-29 15:35:00,137.17,137.3,137.09,137.27,18508.0,126.9545,127.0749,126.8805,127.0471,18508.0
2018-03-29 15:40:00,137.28,137.35,137.2,137.22,21641.0,127.0564,127.1211,126.9823,127.0008,21641.0
2018-03-29 15:45:00,137.24,137.68,137.23,137.68,38065.0,127.0193,127.4266,127.0101,127.4266,38065.0
2018-03-29 15:50:00,137.64,137.64,137.43,137.43,33064.0,127.3895,127.3895,127.1952,127.1952,33064.0
2018-03-29 15:55:00,137.45,137.45,137.06,137.06,73649.0,127.2137,127.2137,126.8527,126.8527,73649.0
2018-04-02 09:30:00,136.71,136.99,136.08,136.99,17603.0,126.5288,126.7879,125.9457,126.7879,17603.0
2018-04-02 09:35:00,136.82,136.84,136.67,136.84,1200.0,126.6306,126.6491,126.4918,126.6491,1200.0
2018-04-02 09:40:00,136.66,137.0,136.66,136.89,4900.0,126.4825,126.7972,126.4825,126.6954,4900.0
2018-04-02 09:45:00,136.81,136.89,136.19,136.31,13543.0,126.6214,126.6954,126.0475,126.1586,13543.0
2018-04-02 09:50:00,136.28,136.29,135.82,135.82,7751.0,126.1308,126.1401,125.7051,125.7051,7751.0
2018-04-02 09:55:00,135.91,136.07,135.82,135.99,7298.0,125.7884,125.9365,125.7051,125.8624,7298.0
2018-04-02 10:00:00,135.93,135.98,135.46,135.52,8114.0,125.8069,125.8532,125.3719,125.4274,8114.0
2018-04-02 10:05:00,135.56,135.74,135.56,135.74,4984.0,125.4644,125.631,125.4644,125.631,4984.0
2018-04-02 10:10:00,135.71,135.83,135.32,135.45,6139.0,125.6033,125.7143,125.2423,125.3626,6139.0
2018-04-02 10:15:00,135.39,135.65,135.39,135.42,10815.0,125.3071,125.5477,125.3071,125.3349,10815.0
2018-04-02 10:20:00,135.39,135.59,135.31,135.55,7017.0,125.3071,125.4922,125.2331,125.4552,7017.0
2018-04-02 10:25:00,135.57,135.57,135.16,135.17,7018.0,125.4737,125.4737,125.0942,125.1035,7018.0
2018-04-02 10:30:00,135.15,135.27,134.99,135.04,9696.0,125.085,125.196,124.9369,124.9832,9696.0
2018-04-02 10:35:00,135.02,135.05,134.77,134.94,9297.0,124.9647,124.9924,124.7333,124.8906,9297.0
2018-04-02 10:40:00,134.91,135.03,134.82,134.88,8962.0,124.8629,124.9739,124.7796,124.8351,8962.0
2018-04-02 10:45:00,134.84,134.94,134.71,134.94,4665.0,124.7981,124.8906,124.6777,124.8906,4665.0
2018-04-02 10:50:00,134.94,135.0,134.55,134.58,3477.0,124.8906,124.9462,124.5297,124.5574,3477.0
2018-04-02 10:55:00,134.66,134.7,134.34,134.53,7217.0,124.6315,124.6685,124.3353,124.5112,7217.0
2018-04-02 11:00:00,134.49,134.53,134.36,134.41,6200.0,124.4741,124.5112,124.3538,124.4001,6200.0
2018-04-02 11:05:00,134.35,134.49,134.2,134.49,10337.0,124.3446,124.4741,124.2057,124.4741,10337.0
2018-04-02 11:10:00,134.47,134.48,134.29,134.35,5137.0,124.4556,124.4649,124.289,124.3446,5137.0
2018-04-02 11:15:00,134.29,134.42,134.22,134.32,7051.0,124.289,124.4093,124.2242,124.3168,7051.0
2018-04-02 11:20:00,134.41,134.58,134.27,134.58,4814.0,124.4001,124.5574,124.2705,124.5574,4814.0
2018-04-02 11:25:00,134.47,134.55,134.28,134.51,4639.0,124.4556,124.5297,124.2798,124.4926,4639.0
2018-04-02 11:30:00,134.6,134.64,134.35,134.43,4217.0,124.5759,124.613,124.3446,124.4186,4217.0
2018-04-02 11:35:00,134.44,134.45,133.7,133.77,9240.0,124.4279,124.4371,123.743,123.8078,9240.0
2018-04-02 11:40:00,133.8,133.8,133.48,133.7,6330.0,123.8355,123.8355,123.5393,123.743,6330.0
2018-04-02 11:45:00,133.72,134.2,133.72,134.17,5145.0,123.7615,124.2057,123.7615,124.178,5145.0
2018-04-02 11:50:00,134.18,134.33,134.01,134.2,14678.0,124.1872,124.326,124.0299,124.2057,14678.0
2018-04-02 11:55:00,134.16,134.65,134.16,134.31,5957.0,124.1687,124.6222,124.1687,124.3075,5957.0
2018-04-02 12:00:00,134.22,134.31,133.98,134.17,9661.0,124.2242,124.3075,124.0021,124.178,9661.0
2018-04-02 12:05:00,134.09,134.15,133.78,133.85,3403.0,124.1039,124.1595,123.817,123.8818,3403.0
2018-04-02 12:10:00,133.77,133.83,133.56,133.76,6695.0,123.8078,123.8633,123.6134,123.7985,6695.0
2018-04-02 12:15:00,133.73,134.01,133.62,133.97,5800.0,123.7707,124.0299,123.6689,123.9929,5800.0
2018-04-02 12:20:00,133.97,134.08,133.94,133.97,4325.0,123.9929,124.0947,123.9651,123.9929,4325.0
2018-04-02 12:25:00,133.93,134.06,133.92,134.0,6785.0,123.9558,124.0762,123.9466,124.0206,6785.0
2018-04-02 12:30:00,134.04,134.31,134.04,134.27,7335.0,124.0576,124.3075,124.0576,124.2705,7335.0
2018-04-02 12:35:00,134.19,134.43,134.19,134.37,9446.0,124.1965,124.4186,124.1965,124.3631,9446.0
2018-04-02 12:40:00,134.3,134.61,134.15,134.5,7552.0,124.2983,124.5852,124.1595,124.4834,7552.0
2018-04-02 12:45:00,134.41,134.42,134.2,134.31,4992.0,124.4001,124.4093,124.2057,124.3075,4992.0
2018-04-02 12:50:00,134.27,134.28,134.05,134.05,1635.0,124.2705,124.2798,124.0669,124.0669,1635.0
2018-04-02 12:55:00,134.04,134.14,133.98,133.98,6129.0,124.0576,124.1502,124.0021,124.0021,6129.0
2018-04-02 13:00:00,134.06,134.12,133.9,133.96,8023.0,124.0762,124.1317,123.9281,123.9836,8023.0
2018-04-02 13:05:00,134.0,134.13,133.97,134.0,7296.0,124.0206,124.1409,123.9929,124.0206,7296.0
2018-04-02 13:10:00,134.02,134.12,133.81,133.81,4337.0,124.0391,124.1317,123.8448,123.8448,4337.0
2018-04-02 13:15:00,133.84,133.94,133.81,133.9,7205.0,123.8725,123.9651,123.8448,123.9281,7205.0
2018-04-02 13:20:00,133.88,133.92,133.75,133.81,2658.0,123.9096,123.9466,123.7892,123.8448,2658.0
2018-04-02 13:25:00,133.75,133.79,133.41,133.52,5005.0,123.7892,123.8263,123.4746,123.5764,5005.0
2018-04-02 13:30:00,133.46,133.69,133.46,133.65,8678.0,123.5208,123.7337,123.5208,123.6967,8678.0
2018-04-02 13:35:00,133.61,133.74,133.6,133.6,6324.0,123.6597,123.78,123.6504,123.6504,6324.0
2018-04-02 13:40:00,133.59,133.59,133.3,133.38,7258.0,123.6412,123.6412,123.3728,123.4468,7258.0
2018-04-02 13:45:00,133.37,133.44,133.24,133.38,6343.0,123.4375,123.5023,123.3172,123.4468,6343.0
2018-04-02 13:50:00,133.31,133.4,133.19,133.33,9576.0,123.382,123.4653,123.2709,123.4005,9576.0
2018-04-02 13:55:00,133.41,133.42,133.24,133.24,6436.0,123.4746,123.4838,123.3172,123.3172,6436.0
2018-04-02 14:00:00,133.12,133.25,133.0,133.22,10470.0,123.2062,123.3265,123.0951,123.2987,10470.0
2018-04-02 14:05:00,133.2,133.34,133.0,133.24,10809.0,123.2802,123.4098,123.0951,123.3172,10809.0
2018-04-02 14:10:00,133.2,133.26,133.06,133.25,10797.0,123.2802,123.3357,123.1506,123.3265,10797.0
2018-04-02 14:15:00,133.23,133.39,133.19,133.28,4759.0,123.308,123.4561,123.2709,123.3542,4759.0
2018-04-02 14:20:00,133.33,133.53,133.26,133.42,27164.0,123.4005,123.5856,123.3357,123.4838,27164.0
2018-04-02 14:25:00,133.36,133.36,133.06,133.17,9487.0,123.4283,123.4283,123.1506,123.2524,9487.0
2018-04-02 14:30:00,133.06,133.37,133.03,133.32,5293.0,123.1506,123.4375,123.1229,123.3913,5293.0
2018-04-02 14:35:00,133.24,133.26,132.94,133.04,6321.0,123.3172,123.3357,123.0396,123.1321,6321.0
2018-04-02 14:40:00,133.05,133.07,132.88,132.9,8628.0,123.1414,123.1599,122.984,123.0025,8628.0
2018-04-02 14:45:00,132.86,133.08,132.79,133.06,5118.0,122.9655,123.1691,122.9007,123.1506,5118.0
2018-04-02 14:50:00,133.1,133.36,133.1,133.32,8232.0,123.1876,123.4283,123.1876,123.3913,8232.0
2018-04-02 14:55:00,133.31,133.36,133.14,133.29,9705.0,123.382,123.4283,123.2247,123.3635,9705.0
2018-04-02 15:00:00,133.31,133.41,133.08,133.3,11595.0,123.382,123.4746,123.1691,123.3728,11595.0
2018-04-02 15:05:00,133.26,133.39,133.21,133.34,21235.0,123.3357,123.4561,123.2895,123.4098,21235.0
2018-04-02 15:10:00,133.32,133.51,133.2,133.51,7868.0,123.3913,123.5671,123.2802,123.5671,7868.0
2018-04-02 15:15:00,133.49,133.62,133.38,133.62,12227.0,123.5486,123.6689,123.4468,123.6689,12227.0
2018-04-02 15:20:00,133.68,133.69,133.45,133.49,10265.0,123.7245,123.7337,123.5116,123.5486,10265.0
2018-04-02 15:25:00,133.48,133.62,133.44,133.59,19292.0,123.5393,123.6689,123.5023,123.6412,19292.0
2018-04-02 15:30:00,133.64,133.72,133.28,133.33,12853.0,123.6874,123.7615,123.3542,123.4005,12853.0
2018-04-02 15:35:00,133.33,133.63,133.33,133.52,12666.0,123.4005,123.6782,123.4005,123.5764,12666.0
2018-04-02 15:40:00,133.51,133.76,133.43,133.76,13540.0,123.5671,123.7985,123.4931,123.7985,13540.0
2018-04-02 15:45:00,133.73,133.97,133.69,133.75,23077.0,123.7707,123.9929,123.7337,123.7892,23077.0
2018-04-02 15:50:00,133.79,134.24,133.78,134.2,43141.0,123.8263,124.2428,123.817,124.2057,43141.0
2018-04-02 15:55:00,134.19,134.21,133.88,133.96,70842.0,124.1965,124.215,123.9096,123.9836,70842.0
2018-04-03 09:30:00,134.66,134.66,133.98,134.58,41470.0,124.6315,124.6315,124.0021,124.5574,41470.0
2018-04-03 09:35:00,134.58,134.97,134.5,134.83,15129.0,124.5574,124.9184,124.4834,124.7888,15129.0
2018-04-03 09:40:00,134.83,134.95,134.55,134.69,16306.0,124.7888,124.8999,124.5297,124.6592,16306.0
2018-04-03 09:45:00,134.7,135.5,134.67,135.41,37403.0,124.6685,125.4089,124.6407,125.3256,37403.0
2018-04-03 09:50:00,135.3,135.35,134.92,135.07,16675.0,125.2238,125.2701,124.8721,125.0109,16675.0
2018-04-03 09:55:00,135.12,135.46,135.09,135.44,17575.0,125.0572,125.3719,125.0294,125.3534,17575.0
2018-04-03 10:00:00,135.44,135.67,135.41,135.61,14117.0,125.3534,125.5663,125.3256,125.5107,14117.0
2018-04-03 10:05:00,135.63,135.72,135.26,135.39,12906.0,125.5292,125.6125,125.1868,125.3071,12906.0
2018-04-03 10:10:00,135.33,135.36,135.06,135.17,11545.0,125.2516,125.2793,125.0017,125.1035,11545.0
2018-04-03 10:15:00,135.14,135.29,135.0,135.0,9972.0,125.0757,125.2146,124.9462,124.9462,9972.0
2018-04-03 10:20:00,134.99,135.04,134.93,134.97,10508.0,124.9369,124.9832,124.8814,124.9184,10508.0
2018-04-03 10:25:00,134.97,135.21,134.91,135.18,13810.0,124.9184,125.1405,124.8629,125.1127,13810.0
2018-04-03 10:30:00,135.19,135.23,135.08,135.2,8759.0,125.122,125.159,125.0202,125.1313,8759.0
2018-04-03 10:35:00,135.2,135.27,135.15,135.18,8240.0,125.1313,125.196,125.085,125.1127,8240.0
2018-04-03 10:40:00,135.19,135.55,135.19,135.55,17648.0,125.122,125.4552,125.122,125.4552,17648.0
2018-04-03 10:45:00,135.49,135.85,135.48,135.72,22572.0,125.3997,125.7328,125.3904,125.6125,22572.0
2018-04-03 10:50:00,135.71,135.79,135.56,135.56,16943.0,125.6033,125.6773,125.4644,125.4644,16943.0
2018-04-03 10:55:00,135.58,135.7,135.51,135.52,14672.0,125.483,125.594,125.4182,125.4274,14672.0
2018-04-03 11:00:00,135.59,135.77,135.56,135.65,9500.0,125.4922,125.6588,125.4644,125.5477,9500.0
2018-04-03 11:05:00,135.64,135.65,135.55,135.59,9886.0,125.5385,125.5477,125.4552,125.4922,9886.0
2018-04-03 11:10:00,135.59,135.82,135.59,135.69,18156.0,125.4922,125.7051,125.4922,125.5848,18156.0
2018-04-03 11:15:00,135.7,135.7,135.48,135.58,12203.0,125.594,125.594,125.3904,125.483,12203.0
2018-04-03 11:20:00,135.58,135.6,135.47,135.5,7717.0,125.483,125.5015,125.3811,125.4089,7717.0
2018-04-03 11:25:00,135.49,135.58,135.47,135.54,9539.0,125.3997,125.483,125.3811,125.4459,9539.0
2018-04-03 11:30:00,135.52,135.56,135.43,135.54,7051.0,125.4274,125.4644,125.3441,125.4459,7051.0
2018-04-03 11:35:00,135.53,135.58,135.41,135.57,15587.0,125.4367,125.483,125.3256,125.4737,15587.0
2018-04-03 11:40:00,135.56,135.88,135.56,135.84,10555.0,125.4644,125.7606,125.4644,125.7236,10555.0
2018-04-03 11:45:00,135.88,136.07,135.88,135.92,10923.0,125.7606,125.9365,125.7606,125.7976,10923.0
2018-04-03 11:50:00,135.9,135.97,135.84,135.9,11585.0,125.7791,125.8439,125.7236,125.7791,11585.0
2018-04-03 11:55:00,135.92,136.11,135.92,136.02,10851.0,125.7976,125.9735,125.7976,125.8902,10851.0
2018-04-03 12:00:00,136.01,136.09,135.94,136.06,4640.0,125.8809,125.955,125.8161,125.9272,4640.0
2018-04-03 12:05:00,136.1,136.14,136.04,136.05,12173.0,125.9642,126.0013,125.9087,125.918,12173.0
2018-04-03 12:10:00,136.03,136.03,135.86,135.92,8108.0,125.8994,125.8994,125.7421,125.7976,8108.0
2018-04-03 12:15:00,135.93,135.96,135.77,135.83,6653.0,125.8069,125.8347,125.6588,125.7143,6653.0
2018-04-03 12:20:00,135.82,135.88,135.68,135.69,5000.0,125.7051,125.7606,125.5755,125.5848,5000.0
2018-04-03 12:25:00,135.71,135.8,135.66,135.78,4900.0,125.6033,125.6866,125.557,125.6681,4900.0
2018-04-03 12:30:00,135.8,135.88,135.77,135.87,8031.0,125.6866,125.7606,125.6588,125.7514,8031.0
2018-04-03 12:35:00,135.87,135.89,135.72,135.72,7959.0,125.7514,125.7699,125.6125,125.6125,7959.0
2018-04-03 12:40:00,135.74,135.9,135.74,135.84,6304.0,125.631,125.7791,125.631,125.7236,6304.0
2018-04-03 12:45:00,135.85,135.94,135.75,135.77,7924.0,125.7328,125.8161,125.6403,125.6588,7924.0
2018-04-03 12:50:00,135.79,135.81,135.76,135.76,5400.0,125.6773,125.6958,125.6496,125.6496,5400.0
2018-04-03 12:55:00,135.73,135.8,135.7,135.8,6520.0,125.6218,125.6866,125.594,125.6866,6520.0
2018-04-03 13:00:00,135.85,135.86,135.76,135.83,8801.0,125.7328,125.7421,125.6496,125.7143,8801.0
2018-04-03 13:05:00,135.83,135.96,135.81,135.88,8942.0,125.7143,125.8347,125.6958,125.7606,8942.0
2018-04-03 13:10:00,135.89,135.98,135.72,135.73,5098.0,125.7699,125.8532,125.6125,125.6218,5098.0
2018-04-03 13:15:00,135.75,135.81,135.69,135.81,3130.0,125.6403,125.6958,125.5848,125.6958,3130.0
2018-04-03 13:20:00,135.81,136.05,135.79,136.04,7479.0,125.6958,125.918,125.6773,125.9087,7479.0
2018-04-03 13:25:00,136.07,136.16,136.03,136.11,10418.0,125.9365,126.0198,125.8994,125.9735,10418.0
2018-04-03 13:30:00,136.14,136.16,135.94,135.94,4844.0,126.0013,126.0198,125.8161,125.8161,4844.0
2018-04-03 13:35:00,135.95,135.97,135.76,135.76,5364.0,125.8254,125.8439,125.6496,125.6496,5364.0
2018-04-03 13:40:00,135.78,135.97,135.73,135.96,5187.0,125.6681,125.8439,125.6218,125.8347,5187.0
2018-04-03 13:45:00,135.94,135.96,135.75,135.75,4950.0,125.8161,125.8347,125.6403,125.6403,4950.0
2018-04-03 13:50:00,135.79,135.91,135.77,135.91,5833.0,125.6773,125.7884,125.6588,125.7884,5833.0
2018-04-03 13:55:00,135.91,136.1,135.89,136.08,11361.0,125.7884,125.9642,125.7699,125.9457,11361.0
2018-04-03 14:00:00,136.09,136.12,135.95,136.04,10435.0,125.955,125.9827,125.8254,125.9087,10435.0
2018-04-03 14:05:00,136.06,136.06,135.85,135.91,12050.0,125.9272,125.9272,125.7328,125.7884,12050.0
2018-04-03 14:10:00,135.92,135.94,135.88,135.92,6686.0,125.7976,125.8161,125.7606,125.7976,6686.0
2018-04-03 14:15:00,135.91,135.95,135.82,135.93,10251.0,125.7884,125.8254,125.7051,125.8069,10251.0
2018-04-03 14:20:00,135.93,136.09,135.91,136.09,12319.0,125.8069,125.955,125.7884,125.955,12319.0
2018-04-03 14:25:00,136.09,136.09,135.83,135.94,21681.0,125.955,125.955,125.7143,125.8161,21681.0
2018-04-03 14:30:00,135.91,135.95,135.85,135.88,12387.0,125.7884,125.8254,125.7328,125.7606,12387.0
2018-04-03 14:35:00,135.88,135.97,135.86,135.97,16159.0,125.7606,125.8439,125.7421,125.8439,16159.0
2018-04-03 14:40:00,135.93,135.96,135.7,135.7,10443.0,125.8069,125.8347,125.594,125.594,10443.0
2018-04-03 14:45:00,135.76,136.23,135.76,136.2,15128.0,125.6496,126.0845,125.6496,126.0568,15128.0
2018-04-03 14:50:00,136.19,136.2,136.08,136.14,7300.0,126.0475,126.0568,125.9457,126.0013,7300.0
2018-04-03 14:55:00,136.15,136.51,136.14,136.46,9373.0,126.0105,126.3437,126.0013,126.2974,9373.0
2018-04-03 15:00:00,136.46,136.86,136.45,136.84,20672.0,126.2974,126.6676,126.2882,126.6491,20672.0
2018-04-03 15:05:00,136.82,137.19,136.82,137.15,22906.0,126.6306,126.9731,126.6306,126.936,22906.0
2018-04-03 15:10:00,137.13,137.28,136.85,136.85,20198.0,126.9175,127.0564,126.6584,126.6584,20198.0
2018-04-03 15:15:00,136.87,137.0,136.82,136.99,13572.0,126.6769,126.7972,126.6306,126.7879,13572.0
2018-04-03 15:20:00,137.01,137.14,136.93,137.12,17425.0,126.8065,126.9268,126.7324,126.9083,17425.0
2018-04-03 15:25:00,137.14,137.42,137.13,137.27,21305.0,126.9268,127.1859,126.9175,127.0471,21305.0
2018-04-03 15:30:00,137.3,137.34,136.98,137.0,34838.0,127.0749,127.1119,126.7787,126.7972,34838.0
2018-04-03 15:35:00,136.96,136.98,136.72,136.85,22629.0,126.7602,126.7787,126.5381,126.6584,22629.0
2018-04-03 15:40:00,136.85,136.93,136.81,136.85,21866.0,126.6584,126.7324,126.6214,126.6584,21866.0
2018-04-03 15:45:00,136.85,137.03,136.66,136.66,29875.0,126.6584,126.825,126.4825,126.4825,29875.0
2018-04-03 15:50:00,136.7,136.82,136.64,136.66,37929.0,126.5195,126.6306,126.464,126.4825,37929.0
2018-04-03 15:55:00,136.66,137.0,136.64,136.91,104599.0,126.4825,126.7972,126.464,126.7139,104599.0
2018-04-04 09:30:00,135.28,135.72,134.89,135.07,22731.0,125.2053,125.6125,124.8443,125.0109,22731.0
2018-04-04 09:35:00,135.06,135.76,135.04,135.5,12617.0,125.0017,125.6496,124.9832,125.4089,12617.0
2018-04-04 09:40:00,135.46,135.77,135.12,135.76,33463.0,125.3719,125.6588,125.0572,125.6496,33463.0
2018-04-04 09:45:00,135.74,135.74,135.27,135.27,14730.0,125.631,125.631,125.196,125.196,14730.0
2018-04-04 09:50:00,135.33,135.55,135.13,135.55,12071.0,125.2516,125.4552,125.0665,125.4552,12071.0
2018-04-04 09:55:00,135.58,135.61,135.48,135.57,9457.0,125.483,125.5107,125.3904,125.4737,9457.0
2018-04-04 10:00:00,135.58,135.72,135.53,135.7,12192.0,125.483,125.6125,125.4367,125.594,12192.0
2018-04-04 10:05:00,135.74,135.96,135.66,135.8,9881.0,125.631,125.8347,125.557,125.6866,9881.0
2018-04-04 10:10:00,135.74,135.91,135.71,135.77,10659.0,125.631,125.7884,125.6033,125.6588,10659.0
2018-04-04 10:15:00,135.72,136.03,135.59,136.03,41621.0,125.6125,125.8994,125.4922,125.8994,41621.0
2018-04-04 10:20:00,135.97,136.1,135.8,135.94,15143.0,125.8439,125.9642,125.6866,125.8161,15143.0
2018-04-04 10:25:00,135.86,136.09,135.82,135.88,8725.0,125.7421,125.955,125.7051,125.7606,8725.0
2018-04-04 10:30:00,135.99,136.03,135.69,135.82,12900.0,125.8624,125.8994,125.5848,125.7051,12900.0
2018-04-04 10:35:00,135.83,136.05,135.82,136.03,7600.0,125.7143,125.918,125.7051,125.8994,7600.0
2018-04-04 10:40:00,136.05,136.12,135.94,136.06,9248.0,125.918,125.9827,125.8161,125.9272,9248.0
2018-04-04 10:45:00,136.08,136.43,136.05,136.41,15218.0,125.9457,126.2697,125.918,126.2511,15218.0
2018-04-04 10:50:00,136.41,136.41,136.26,136.31,16807.0,126.2511,126.2511,126.1123,126.1586,16807.0
2018-04-04 10:55:00,136.3,136.38,136.17,136.37,16200.0,126.1493,126.2234,126.029,126.2141,16200.0
2018-04-04 11:00:00,136.34,136.34,136.04,136.05,7595.0,126.1864,126.1864,125.9087,125.918,7595.0
2018-04-04 11:05:00,136.03,136.25,136.03,136.25,14349.0,125.8994,126.1031,125.8994,126.1031,14349.0
2018-04-04 11:10:00,136.24,136.4,136.23,136.36,8410.0,126.0938,126.2419,126.0845,126.2049,8410.0
2018-04-04 11:15:00,136.36,136.73,136.36,136.71,11188.0,126.2049,126.5473,126.2049,126.5288,11188.0
2018-04-04 11:20:00,136.73,137.03,136.68,136.97,11539.0,126.5473,126.825,126.501,126.7694,11539.0
2018-04-04 11:25:00,136.97,136.97,136.7,136.88,11214.0,126.7694,126.7694,126.5195,126.6861,11214.0
2018-04-04 11:30:00,136.82,137.07,136.82,136.85,10028.0,126.6306,126.862,126.6306,126.6584,10028.0
2018-04-04 11:35:00,136.79,136.81,136.67,136.75,4405.0,126.6028,126.6214,126.4918,126.5658,4405.0
2018-04-04 11:40:00,136.74,136.89,136.66,136.81,8330.0,126.5566,126.6954,126.4825,126.6214,8330.0
2018-04-04 11:45:00,136.82,136.9,136.81,136.87,3200.0,126.6306,126.7047,126.6214,126.6769,3200.0
2018-04-04 11:50:00,136.84,136.87,136.67,136.77,5258.0,126.6491,126.6769,126.4918,126.5843,5258.0
2018-04-04 11:55:00,136.74,137.07,136.74,137.01,5626.0,126.5566,126.862,126.5566,126.8065,5626.0
2018-04-04 12:00:00,136.99,137.13,136.97,137.07,5490.0,126.7879,126.9175,126.7694,126.862,5490.0
2018-04-04 12:05:00,137.06,137.2,136.95,137.2,6546.0,126.8527,126.9823,126.7509,126.9823,6546.0
2018-04-04 12:10:00,137.23,137.41,137.19,137.29,5427.0,127.0101,127.1767,126.9731,127.0656,5427.0
2018-04-04 12:15:00,137.3,137.33,137.22,137.31,4012.0,127.0749,127.1026,127.0008,127.0841,4012.0
2018-04-04 12:20:00,137.26,137.4,137.17,137.33,4883.0,127.0378,127.1674,126.9545,127.1026,4883.0
2018-04-04 12:25:00,137.31,137.36,137.22,137.24,4506.0,127.0841,127.1304,127.0008,127.0193,4506.0
2018-04-04 12:30:00,137.28,137.28,137.14,137.27,4733.0,127.0564,127.0564,126.9268,127.0471,4733.0
2018-04-04 12:35:00,137.31,137.42,137.11,137.21,7455.0,127.0841,127.1859,126.899,126.9916,7455.0
2018-04-04 12:40:00,137.24,137.36,137.16,137.35,5400.0,127.0193,127.1304,126.9453,127.1211,5400.0
2018-04-04 12:45:00,137.36,137.39,137.23,137.39,7205.0,127.1304,127.1582,127.0101,127.1582,7205.0
2018-04-04 12:50:00,137.41,137.58,137.36,137.58,8013.0,127.1767,127.334,127.1304,127.334,8013.0
2018-04-04 12:55:00,137.58,137.67,137.52,137.57,7287.0,127.334,127.4173,127.2785,127.3248,7287.0
2018-04-04 13:00:00,137.59,137.62,137.57,137.62,4529.0,127.3433,127.371,127.3248,127.371,4529.0
2018-04-04 13:05:00,137.62,137.65,137.52,137.57,4649.0,127.371,127.3988,127.2785,127.3248,4649.0
2018-04-04 13:10:00,137.55,137.59,137.49,137.56,4763.0,127.3062,127.3433,127.2507,127.3155,4763.0
2018-04-04 13:15:00,137.58,137.6,137.51,137.52,3969.0,127.334,127.3525,127.2692,127.2785,3969.0
2018-04-04 13:20:00,137.58,137.59,137.35,137.37,11827.0,127.334,127.3433,127.1211,127.1396,11827.0
2018-04-04 13:25:00,137.41,137.49,137.33,137.48,4806.0,127.1767,127.2507,127.1026,127.2415,4806.0
2018-04-04 13:30:00,137.5,137.5,137.35,137.42,5222.0,127.26,127.26,127.1211,127.1859,5222.0
2018-04-04 13:35:00,137.41,137.63,137.4,137.6,5892.0,127.1767,127.3803,127.1674,127.3525,5892.0
2018-04-04 13:40:00,137.63,137.74,137.63,137.68,3927.0,127.3803,127.4821,127.3803,127.4266,3927.0
2018-04-04 13:45:00,137.69,137.69,137.47,137.47,6386.0,127.4358,127.4358,127.2322,127.2322,6386.0
2018-04-04 13:50:00,137.44,137.63,137.44,137.57,6932.0,127.2044,127.3803,127.2044,127.3248,6932.0
2018-04-04 13:55:00,137.58,137.71,137.57,137.63,6765.0,127.334,127.4543,127.3248,127.3803,6765.0
2018-04-04 14:00:00,137.64,137.67,137.58,137.67,5586.0,127.3895,127.4173,127.334,127.4173,5586.0
2018-04-04 14:05:00,137.7,137.8,137.68,137.7,6389.0,127.4451,127.5376,127.4266,127.4451,6389.0
2018-04-04 14:10:00,137.72,137.72,137.66,137.72,6628.0,127.4636,127.4636,127.4081,127.4636,6628.0
2018-04-04 14:15:00,137.72,138.0,137.72,137.93,17670.0,127.4636,127.7227,127.4636,127.6579,17670.0
2018-04-04 14:20:00,137.92,138.05,137.92,137.94,30915.0,127.6487,127.769,127.6487,127.6672,30915.0
2018-04-04 14:25:00,137.96,138.04,137.91,138.0,9725.0,127.6857,127.7598,127.6394,127.7227,9725.0
2018-04-04 14:30:00,138.02,138.03,137.86,137.86,10355.0,127.7412,127.7505,127.5932,127.5932,10355.0
2018-04-04 14:35:00,137.85,137.92,137.72,137.82,9346.0,127.5839,127.6487,127.4636,127.5561,9346.0
2018-04-04 14:40:00,137.81,138.37,137.8,138.37,17782.0,127.5469,128.0652,127.5376,128.0652,17782.0
2018-04-04 14:45:00,138.35,138.42,138.25,138.34,7198.0,128.0467,128.1115,127.9541,128.0374,7198.0
2018-04-04 14:50:00,138.35,138.41,138.29,138.33,6913.0,128.0467,128.1022,127.9911,128.0282,6913.0
2018-04-04 14:55:00,138.33,138.47,138.2,138.44,6787.0,128.0282,128.1577,127.9078,128.13,6787.0
2018-04-04 15:00:00,138.42,138.66,138.37,138.6,10586.0,128.1115,128.3336,128.0652,128.278,10586.0
2018-04-04 15:05:00,138.6,138.79,138.6,138.73,11027.0,128.278,128.4539,128.278,128.3984,11027.0
2018-04-04 15:10:00,138.74,138.75,138.41,138.43,13876.0,128.4076,128.4169,128.1022,128.1207,13876.0
2018-04-04 15:15:00,138.42,138.53,138.41,138.43,19529.0,128.1115,128.2133,128.1022,128.1207,19529.0
2018-04-04 15:20:00,138.44,138.72,138.44,138.68,15377.0,128.13,128.3891,128.13,128.3521,15377.0
2018-04-04 15:25:00,138.68,138.78,138.59,138.69,15889.0,128.3521,128.4446,128.2688,128.3613,15889.0
2018-04-04 15:30:00,138.69,138.81,138.69,138.73,28535.0,128.3613,128.4724,128.3613,128.3984,28535.0
2018-04-04 15:35:00,138.72,138.81,138.66,138.77,19725.0,128.3891,128.4724,128.3336,128.4354,19725.0
2018-04-04 15:40:00,138.73,138.79,138.64,138.67,24828.0,128.3984,128.4539,128.3151,128.3428,24828.0
2018-04-04 15:45:00,138.7,138.85,138.62,138.74,41777.0,128.3706,128.5094,128.2966,128.4076,41777.0
2018-04-04 15:50:00,138.76,139.02,138.75,138.96,43955.0,128.4261,128.6668,128.4169,128.6112,43955.0
2018-04-04 15:55:00,138.94,138.99,138.81,138.87,94366.0,128.5927,128.639,128.4724,128.5279,94366.0
2018-04-05 09:30:00,139.58,139.72,139.12,139.65,37279.0,129.1851,129.3146,128.7593,129.2499,37279.0
2018-04-05 09:35:00,139.72,139.72,139.28,139.35,14843.0,129.3146,129.3146,128.9074,128.9722,14843.0
2018-04-05 09:40:00,139.27,139.52,139.27,139.47,2641.0,128.8982,129.1295,128.8982,129.0833,2641.0
2018-04-05 09:45:00,139.47,139.98,139.47,139.92,17178.0,129.0833,129.5553,129.0833,129.4997,17178.0
2018-04-05 09:50:00,139.94,139.97,139.77,139.93,9095.0,129.5183,129.546,129.3609,129.509,9095.0
2018-04-05 09:55:00,139.93,139.99,139.85,139.99,16154.0,129.509,129.5645,129.435,129.5645,16154.0
2018-04-05 10:00:00,139.99,140.37,139.94,140.1,48341.0,129.5645,129.9162,129.5183,129.6663,48341.0
2018-04-05 10:05:00,140.17,140.4,140.11,140.33,10348.0,129.7311,129.944,129.6756,129.8792,10348.0
2018-04-05 10:10:00,140.34,140.36,139.95,140.14,11455.0,129.8885,129.907,129.5275,129.7034,11455.0
2018-04-05 10:15:00,140.17,140.22,139.99,140.01,10568.0,129.7311,129.7774,129.5645,129.583,10568.0
2018-04-05 10:20:00,140.06,140.17,140.0,140.11,6073.0,129.6293,129.7311,129.5738,129.6756,6073.0
2018-04-05 10:25:00,140.15,140.15,139.95,140.06,8577.0,129.7126,129.7126,129.5275,129.6293,8577.0
2018-04-05 10:30:00,140.09,140.16,139.98,140.16,7631.0,129.6571,129.7219,129.5553,129.7219,7631.0
2018-04-05 10:35:00,140.11,140.2,140.1,140.11,6177.0,129.6756,129.7589,129.6663,129.6756,6177.0
2018-04-05 10:40:00,140.15,140.34,140.12,140.34,8646.0,129.7126,129.8885,129.6848,129.8885,8646.0
2018-04-05 10:45:00,140.34,140.43,140.14,140.19,32012.0,129.8885,129.9718,129.7034,129.7496,32012.0
2018-04-05 10:50:00,140.16,140.32,140.13,140.17,37380.0,129.7219,129.87,129.6941,129.7311,37380.0
2018-04-05 10:55:00,140.23,140.26,140.1,140.12,41689.0,129.7867,129.8144,129.6663,129.6848,41689.0
2018-04-05 11:00:00,140.13,140.36,140.13,140.3,38357.0,129.6941,129.907,129.6941,129.8514,38357.0
2018-04-05 11:05:00,140.28,140.77,140.22,140.71,34458.0,129.8329,130.2864,129.7774,130.2309,34458.0
2018-04-05 11:10:00,140.76,140.95,140.66,140.66,20563.0,130.2772,130.453,130.1846,130.1846,20563.0
2018-04-05 11:15:00,140.68,140.9,140.65,140.75,12847.0,130.2031,130.4068,130.1754,130.2679,12847.0
2018-04-05 11:20:00,140.72,140.81,140.64,140.81,12046.0,130.2402,130.3235,130.1661,130.3235,12046.0
2018-04-05 11:25:00,140.81,140.81,140.45,140.46,14654.0,130.3235,130.3235,129.9903,129.9995,14654.0
2018-04-05 11:30:00,140.46,140.75,140.44,140.72,13918.0,129.9995,130.2679,129.981,130.2402,13918.0
2018-04-05 11:35:00,140.7,140.73,140.53,140.53,10156.0,130.2217,130.2494,130.0643,130.0643,10156.0
2018-04-05 11:40:00,140.53,140.67,140.51,140.61,20307.0,130.0643,130.1939,130.0458,130.1384,20307.0
2018-04-05 11:45:00,140.61,140.67,140.61,140.64,10316.0,130.1384,130.1939,130.1384,130.1661,10316.0
2018-04-05 11:50:00,140.66,140.89,140.55,140.8,23157.0,130.1846,130.3975,130.0828,130.3142,23157.0
2018-04-05 11:55:00,140.82,140.91,140.61,140.9,15316.0,130.3327,130.416,130.1384,130.4068,15316.0
2018-04-05 12:00:00,140.87,140.95,140.83,140.91,14341.0,130.379,130.453,130.342,130.416,14341.0
2018-04-05 12:05:00,140.93,141.15,140.9,141.14,21316.0,130.4345,130.6381,130.4068,130.6289,21316.0
2018-04-05 12:10:00,141.11,141.16,141.07,141.13,13814.0,130.6011,130.6474,130.5641,130.6196,13814.0
2018-04-05 12:15:00,141.14,141.15,140.89,141.02,8573.0,130.6289,130.6381,130.3975,130.5178,8573.0
2018-04-05 12:20:00,141.02,141.09,140.96,140.99,12027.0,130.5178,130.5826,130.4623,130.4901,12027.0
2018-04-05 12:25:00,141.0,141.13,141.0,141.08,9712.0,130.4993,130.6196,130.4993,130.5734,9712.0
2018-04-05 12:30:00,141.08,141.15,141.0,141.09,10057.0,130.5734,130.6381,130.4993,130.5826,10057.0
2018-04-05 12:35:00,141.08,141.08,140.93,140.98,7029.0,130.5734,130.5734,130.4345,130.4808,7029.0
2018-04-05 12:40:00,140.96,140.97,140.69,140.69,7916.0,130.4623,130.4715,130.2124,130.2124,7916.0
2018-04-05 12:45:00,140.69,140.78,140.63,140.63,5300.0,130.2124,130.2957,130.1569,130.1569,5300.0
2018-04-05 12:50:00,140.65,140.77,140.64,140.69,5931.0,130.1754,130.2864,130.1661,130.2124,5931.0
2018-04-05 12:55:00,140.7,140.96,140.7,140.92,6302.0,130.2217,130.4623,130.2217,130.4253,6302.0
2018-04-05 13:00:00,140.95,141.05,140.95,141.05,5469.0,130.453,130.5456,130.453,130.5456,5469.0
2018-04-05 13:05:00,141.07,141.14,141.02,141.05,4315.0,130.5641,130.6289,130.5178,130.5456,4315.0
2018-04-05 13:10:00,141.04,141.09,140.98,141.06,6243.0,130.5363,130.5826,130.4808,130.5548,6243.0
2018-04-05 13:15:00,141.06,141.09,140.92,140.96,5926.0,130.5548,130.5826,130.4253,130.4623,5926.0
2018-04-05 13:20:00,140.97,140.99,140.82,140.92,8358.0,130.4715,130.4901,130.3327,130.4253,8358.0
2018-04-05 13:25:00,140.91,141.08,140.91,141.08,6777.0,130.416,130.5734,130.416,130.5734,6777.0
2018-04-05 13:30:00,141.03,141.1,140.99,141.1,4999.0,130.5271,130.5919,130.4901,130.5919,4999.0
2018-04-05 13:35:00,141.09,141.2,141.04,141.06,8720.0,130.5826,130.6844,130.5363,130.5548,8720.0
2018-04-05 13:40:00,141.02,141.04,140.7,140.84,10040.0,130.5178,130.5363,130.2217,130.3512,10040.0
2018-04-05 13:45:00,140.87,141.07,140.87,141.06,4378.0,130.379,130.5641,130.379,130.5548,4378.0
2018-04-05 13:50:00,141.02,141.23,141.02,141.12,8359.0,130.5178,130.7122,130.5178,130.6104,8359.0
2018-04-05 13:55:00,141.14,141.14,140.99,140.99,6895.0,130.6289,130.6289,130.4901,130.4901,6895.0
2018-04-05 14:00:00,141.03,141.15,140.92,141.11,12755.0,130.5271,130.6381,130.4253,130.6011,12755.0
2018-04-05 14:05:00,141.07,141.07,140.92,140.93,7965.0,130.5641,130.5641,130.4253,130.4345,7965.0
2018-04-05 14:10:00,140.95,141.1,140.93,141.03,9289.0,130.453,130.5919,130.4345,130.5271,9289.0
2018-04-05 14:15:00,141.03,141.18,141.03,141.15,5504.0,130.5271,130.6659,130.5271,130.6381,5504.0
2018-04-05 14:20:00,141.12,141.21,141.08,141.09,10689.0,130.6104,130.6937,130.5734,130.5826,10689.0
2018-04-05 14:25:00,141.04,141.1,140.98,141.1,8419.0,130.5363,130.5919,130.4808,130.5919,8419.0
2018-04-05 14:30:00,141.1,141.31,141.09,141.31,9416.0,130.5919,130.7862,130.5826,130.7862,9416.0
2018-04-05 14:35:00,141.32,141.35,141.3,141.3,5726.0,130.7955,130.8232,130.777,130.777,5726.0
2018-04-05 14:40:00,141.31,141.47,141.22,141.46,10181.0,130.7862,130.9343,130.7029,130.9251,10181.0
2018-04-05 14:45:00,141.49,141.61,141.47,141.56,8596.0,130.9528,131.0639,130.9343,131.0176,8596.0
2018-04-05 14:50:00,141.51,141.63,141.49,141.63,9790.0,130.9713,131.0824,130.9528,131.0824,9790.0
2018-04-05 14:55:00,141.66,141.74,141.64,141.67,7790.0,131.1102,131.1842,131.0917,131.1194,7790.0
2018-04-05 15:00:00,141.64,141.64,141.5,141.56,10511.0,131.0917,131.0917,130.9621,131.0176,10511.0
2018-04-05 15:05:00,141.56,141.81,141.56,141.81,10106.0,131.0176,131.249,131.0176,131.249,10106.0
2018-04-05 15:10:00,141.83,141.87,141.7,141.75,12718.0,131.2675,131.3045,131.1472,131.1935,12718.0
2018-04-05 15:15:00,141.74,141.78,141.7,141.71,16575.0,131.1842,131.2212,131.1472,131.1564,16575.0
2018-04-05 15:20:00,141.7,141.73,141.51,141.6,16342.0,131.1472,131.1749,130.9713,131.0546,16342.0
2018-04-05 15:25:00,141.57,141.57,141.34,141.34,18271.0,131.0269,131.0269,130.814,130.814,18271.0
2018-04-05 15:30:00,141.33,141.34,141.1,141.14,15221.0,130.8047,130.814,130.5919,130.6289,15221.0
2018-04-05 15:35:00,141.15,141.21,141.05,141.09,19929.0,130.6381,130.6937,130.5456,130.5826,19929.0
2018-04-05 15:40:00,141.05,141.35,141.03,141.33,23582.0,130.5456,130.8232,130.5271,130.8047,23582.0
2018-04-05 15:45:00,141.33,141.52,141.31,141.52,35342.0,130.8047,130.9806,130.7862,130.9806,35342.0
2018-04-05 15:50:00,141.51,141.62,141.39,141.55,41774.0,130.9713,131.0731,130.8603,131.0084,41774.0
2018-04-05 15:55:00,141.55,141.55,141.24,141.25,88742.0,131.0084,131.0084,130.7214,130.7307,88742.0
2018-04-06 09:30:00,140.52,140.98,140.19,140.84,24010.0,130.0551,130.4808,129.7496,130.3512,24010.0
2018-04-06 09:35:00,140.94,141.76,140.86,141.76,10104.0,130.4438,131.2027,130.3697,131.2027,10104.0
2018-04-06 09:40:00,141.69,141.69,141.11,141.18,9360.0,131.1379,131.1379,130.6011,130.6659,9360.0
2018-04-06 09:45:00,141.19,141.22,141.01,141.19,5021.0,130.6752,130.7029,130.5086,130.6752,5021.0
2018-04-06 09:50:00,141.23,141.75,141.19,141.55,12072.0,130.7122,131.1935,130.6752,131.0084,12072.0
2018-04-06 09:55:00,141.52,141.65,141.38,141.51,7256.0,130.9806,131.1009,130.851,130.9713,7256.0
2018-04-06 10:00:00,141.53,141.55,141.32,141.33,5153.0,130.9898,131.0084,130.7955,130.8047,5153.0
2018-04-06 10:05:00,141.33,141.33,141.16,141.2,7629.0,130.8047,130.8047,130.6474,130.6844,7629.0
2018-04-06 10:10:00,141.21,141.41,141.18,141.41,6400.0,130.6937,130.8788,130.6659,130.8788,6400.0
2018-04-06 10:15:00,141.44,141.65,141.34,141.61,8151.0,130.9065,131.1009,130.814,131.0639,8151.0
2018-04-06 10:20:00,141.64,141.86,141.64,141.68,8380.0,131.0917,131.2953,131.0917,131.1287,8380.0
2018-04-06 10:25:00,141.68,141.99,141.63,141.75,10830.0,131.1287,131.4156,131.0824,131.1935,10830.0
2018-04-06 10:30:00,141.78,141.84,141.55,141.65,31579.0,131.2212,131.2768,131.0084,131.1009,31579.0
2018-04-06 10:35:00,141.56,141.82,141.56,141.64,9874.0,131.0176,131.2582,131.0176,131.0917,9874.0
2018-04-06 10:40:00,141.63,141.63,141.4,141.51,8696.0,131.0824,131.0824,130.8695,130.9713,8696.0
2018-04-06 10:45:00,141.52,141.52,140.98,141.15,9800.0,130.9806,130.9806,130.4808,130.6381,9800.0
2018-04-06 10:50:00,141.12,141.33,141.03,141.06,8017.0,130.6104,130.8047,130.5271,130.5548,8017.0
2018-04-06 10:55:00,141.08,141.36,141.08,141.33,14281.0,130.5734,130.8325,130.5734,130.8047,14281.0
2018-04-06 11:00:00,141.31,141.31,140.95,141.11,20204.0,130.7862,130.7862,130.453,130.6011,20204.0
2018-04-06 11:05:00,141.17,141.18,140.97,141.05,11820.0,130.6567,130.6659,130.4715,130.5456,11820.0
2018-04-06 11:10:00,141.03,141.24,141.0,141.05,8371.0,130.5271,130.7214,130.4993,130.5456,8371.0
2018-04-06 11:15:00,141.07,141.25,141.02,141.14,12889.0,130.5641,130.7307,130.5178,130.6289,12889.0
2018-04-06 11:20:00,141.2,141.25,141.0,141.06,20189.0,130.6844,130.7307,130.4993,130.5548,20189.0
2018-04-06 11:25:00,141.07,141.45,141.07,141.28,17248.0,130.5641,130.9158,130.5641,130.7585,17248.0
2018-04-06 11:30:00,141.36,141.55,141.27,141.54,16426.0,130.8325,131.0084,130.7492,130.9991,16426.0
2018-04-06 11:35:00,141.49,141.76,141.47,141.76,13515.0,130.9528,131.2027,130.9343,131.2027,13515.0
2018-04-06 11:40:00,141.73,141.78,141.55,141.59,9346.0,131.1749,131.2212,131.0084,131.0454,9346.0
2018-04-06 11:45:00,141.61,141.61,141.33,141.36,7253.0,131.0639,131.0639,130.8047,130.8325,7253.0
2018-04-06 11:50:00,141.36,141.54,141.28,141.45,7983.0,130.8325,130.9991,130.7585,130.9158,7983.0
2018-04-06 11:55:00,141.49,141.67,141.49,141.55,7399.0,130.9528,131.1194,130.9528,131.0084,7399.0
2018-04-06 12:00:00,141.52,141.53,141.12,141.16,11664.0,130.9806,130.9898,130.6104,130.6474,11664.0
2018-04-06 12:05:00,141.13,141.33,141.11,141.23,9928.0,130.6196,130.8047,130.6011,130.7122,9928.0
2018-04-06 12:10:00,141.19,141.35,141.11,141.28,11850.0,130.6752,130.8232,130.6011,130.7585,11850.0
2018-04-06 12:15:00,141.28,141.37,141.17,141.2,14635.0,130.7585,130.8418,130.6567,130.6844,14635.0
2018-04-06 12:20:00,141.16,141.35,141.16,141.25,11405.0,130.6474,130.8232,130.6474,130.7307,11405.0
2018-04-06 12:25:00,141.22,141.34,141.22,141.28,10575.0,130.7029,130.814,130.7029,130.7585,10575.0
2018-04-06 12:30:00,141.26,141.48,141.24,141.39,13072.0,130.7399,130.9436,130.7214,130.8603,13072.0
2018-04-06 12:35:00,141.4,141.48,141.37,141.48,9105.0,130.8695,130.9436,130.8418,130.9436,9105.0
2018-04-06 12:40:00,141.49,141.58,141.36,141.36,11042.0,130.9528,131.0361,130.8325,130.8325,11042.0
2018-04-06 12:45:00,141.36,141.63,141.36,141.62,9278.0,130.8325,131.0824,130.8325,131.0731,9278.0
2018-04-06 12:50:00,141.61,141.73,141.56,141.7,7039.0,131.0639,131.1749,131.0176,131.1472,7039.0
2018-04-06 12:55:00,141.7,141.94,141.59,141.94,15272.0,131.1472,131.3693,131.0454,131.3693,15272.0
2018-04-06 13:00:00,141.88,141.91,141.73,141.86,15324.0,131.3138,131.3415,131.1749,131.2953,15324.0
2018-04-06 13:05:00,141.83,141.85,141.47,141.47,18549.0,131.2675,131.286,130.9343,130.9343,18549.0
2018-04-06 13:10:00,141.47,141.48,141.35,141.39,6908.0,130.9343,130.9436,130.8232,130.8603,6908.0
2018-04-06 13:15:00,141.43,141.48,141.31,141.47,4425.0,130.8973,130.9436,130.7862,130.9343,4425.0
2018-04-06 13:20:00,141.44,141.5,141.27,141.27,9852.0,130.9065,130.9621,130.7492,130.7492,9852.0
2018-04-06 13:25:00,141.34,141.66,141.33,141.66,6735.0,130.814,131.1102,130.8047,131.1102,6735.0
2018-04-06 13:30:00,141.67,141.71,141.39,141.43,6184.0,131.1194,131.1564,130.8603,130.8973,6184.0
2018-04-06 13:35:00,141.4,141.45,141.26,141.27,8597.0,130.8695,130.9158,130.7399,130.7492,8597.0
2018-04-06 13:40:00,141.29,141.31,141.06,141.06,134718.0,130.7677,130.7862,130.5548,130.5548,134718.0
2018-04-06 13:45:00,141.06,141.07,140.61,140.62,41339.0,130.5548,130.5641,130.1384,130.1476,41339.0
2018-04-06 13:50:00,140.63,140.71,140.45,140.47,13556.0,130.1569,130.2309,129.9903,130.0088,13556.0
2018-04-06 13:55:00,140.5,140.52,140.19,140.19,6672.0,130.0365,130.0551,129.7496,129.7496,6672.0
2018-04-06 14:00:00,140.19,140.32,140.05,140.14,18055.0,129.7496,129.87,129.6201,129.7034,18055.0
2018-04-06 14:05:00,140.17,140.18,139.86,139.92,10365.0,129.7311,129.7404,129.4442,129.4997,10365.0
2018-04-06 14:10:00,139.97,140.07,139.87,139.9,8233.0,129.546,129.6386,129.4535,129.4812,8233.0
2018-04-06 14:15:00,139.9,139.9,139.45,139.56,29285.0,129.4812,129.4812,129.0647,129.1666,29285.0
2018-04-06 14:20:00,139.6,139.76,139.59,139.71,15217.0,129.2036,129.3517,129.1943,129.3054,15217.0
2018-04-06 14:25:00,139.69,139.69,139.4,139.48,12827.0,129.2869,129.2869,129.0185,129.0925,12827.0
2018-04-06 14:30:00,139.45,139.8,139.29,139.3,11647.0,129.0647,129.3887,128.9167,128.9259,11647.0
2018-04-06 14:35:00,139.32,139.41,139.25,139.39,37740.0,128.9444,129.0277,128.8796,129.0092,37740.0
2018-04-06 14:40:00,139.37,139.66,139.31,139.58,19516.0,128.9907,129.2591,128.9352,129.1851,19516.0
2018-04-06 14:45:00,139.55,139.63,139.47,139.55,32171.0,129.1573,129.2313,129.0833,129.1573,32171.0
2018-04-06 14:50:00,139.56,139.56,139.21,139.38,22031.0,129.1666,129.1666,128.8426,129.0,22031.0
2018-04-06 14:55:00,139.36,139.36,139.0,139.11,16973.0,128.9814,128.9814,128.6483,128.7501,16973.0
2018-04-06 15:00:00,139.13,139.28,139.03,139.06,13866.0,128.7686,128.9074,128.676,128.7038,13866.0
2018-04-06 15:05:00,139.05,139.45,139.0,139.43,23918.0,128.6945,129.0647,128.6483,129.0462,23918.0
2018-04-06 15:10:00,139.38,139.56,139.31,139.56,15280.0,129.0,129.1666,128.9352,129.1666,15280.0
2018-04-06 15:15:00,139.59,139.78,139.52,139.59,15028.0,129.1943,129.3702,129.1295,129.1943,15028.0
2018-04-06 15:20:00,139.61,139.75,139.55,139.72,24520.0,129.2128,129.3424,129.1573,129.3146,24520.0
2018-04-06 15:25:00,139.7,139.71,139.54,139.65,18162.0,129.2961,129.3054,129.148,129.2499,18162.0
2018-04-06 15:30:00,139.64,139.69,139.45,139.59,21340.0,129.2406,129.2869,129.0647,129.1943,21340.0
2018-04-06 15:35:00,139.58,139.77,139.49,139.61,34128.0,129.1851,129.3609,129.1018,129.2128,34128.0
2018-04-06 15:40:00,139.62,139.85,139.62,139.79,36470.0,129.2221,129.435,129.2221,129.3794,36470.0
2018-04-06 15:45:00,139.81,139.82,139.48,139.53,34292.0,129.3979,129.4072,129.0925,129.1388,34292.0
2018-04-06 15:50:00,139.51,140.1,139.5,139.92,45115.0,129.1203,129.6663,129.111,129.4997,45115.0
2018-04-06 15:55:00,139.91,140.01,139.78,139.79,70821.0,129.4905,129.583,129.3702,129.3794,70821.0
2018-04-09 09:30:00,140.63,141.13,140.21,140.71,32091.0,130.1569,130.6196,129.7681,130.2309,32091.0
2018-04-09 09:35:00,140.59,140.81,140.1,140.13,22533.0,130.1198,130.3235,129.6663,129.6941,22533.0
2018-04-09 09:40:00,140.12,140.35,140.12,140.35,5939.0,129.6848,129.8977,129.6848,129.8977,5939.0
2018-04-09 09:45:00,140.44,140.44,139.96,140.06,9075.0,129.981,129.981,129.5368,129.6293,9075.0
2018-04-09 09:50:00,140.05,140.35,140.0,140.3,6037.0,129.6201,129.8977,129.5738,129.8514,6037.0
2018-04-09 09:55:00,140.32,140.62,140.23,140.45,11380.0,129.87,130.1476,129.7867,129.9903,11380.0
2018-04-09 10:00:00,140.48,140.49,140.35,140.39,16402.0,130.018,130.0273,129.8977,129.9347,16402.0
2018-04-09 10:05:00,140.35,140.41,140.24,140.3,18209.0,129.8977,129.9533,129.7959,129.8514,18209.0
2018-04-09 10:10:00,140.29,140.36,140.15,140.17,13816.0,129.8422,129.907,129.7126,129.7311,13816.0
2018-04-09 10:15:00,140.16,140.37,140.16,140.2,13203.0,129.7219,129.9162,129.7219,129.7589,13203.0
2018-04-09 10:20:00,140.23,140.24,140.1,140.16,10501.0,129.7867,129.7959,129.6663,129.7219,10501.0
2018-04-09 10:25:00,140.15,140.16,139.92,140.02,14070.0,129.7126,129.7219,129.4997,129.5923,14070.0
2018-04-09 10:30:00,140.01,140.49,140.01,140.49,6905.0,129.583,130.0273,129.583,130.0273,6905.0
2018-04-09 10:35:00,140.51,140.54,140.41,140.54,9154.0,130.0458,130.0736,129.9533,130.0736,9154.0
2018-04-09 10:40:00,140.54,140.69,140.5,140.67,8044.0,130.0736,130.2124,130.0365,130.1939,8044.0
2018-04-09 10:45:00,140.69,140.91,140.69,140.88,24551.0,130.2124,130.416,130.2124,130.3882,24551.0
2018-04-09 10:50:00,140.88,141.0,140.85,140.85,17305.0,130.3882,130.4993,130.3605,130.3605,17305.0
2018-04-09 10:55:00,140.86,140.86,140.7,140.78,7527.0,130.3697,130.3697,130.2217,130.2957,7527.0
2018-04-09 11:00:00,140.78,140.96,140.67,140.94,14008.0,130.2957,130.4623,130.1939,130.4438,14008.0
2018-04-09 11:05:00,140.91,141.0,140.72,140.72,12926.0,130.416,130.4993,130.2402,130.2402,12926.0
2018-04-09 11:10:00,140.75,140.95,140.75,140.92,5829.0,130.2679,130.453,130.2679,130.4253,5829.0
2018-04-09 11:15:00,140.93,141.0,140.93,140.97,5847.0,130.4345,130.4993,130.4345,130.4715,5847.0
2018-04-09 11:20:00,140.99,141.14,140.99,141.09,5641.0,130.4901,130.6289,130.4901,130.5826,5641.0
2018-04-09 11:25:00,141.1,141.13,141.01,141.08,4242.0,130.5919,130.6196,130.5086,130.5734,4242.0
2018-04-09 11:30:00,141.05,141.4,141.04,141.4,12268.0,130.5456,130.8695,130.5363,130.8695,12268.0
2018-04-09 11:35:00,141.38,141.42,141.23,141.23,3965.0,130.851,130.888,130.7122,130.7122,3965.0
2018-04-09 11:40:00,141.25,141.35,141.23,141.35,6284.0,130.7307,130.8232,130.7122,130.8232,6284.0
2018-04-09 11:45:00,141.4,141.49,141.36,141.4,2889.0,130.8695,130.9528,130.8325,130.8695,2889.0
2018-04-09 11:50:00,141.42,141.42,141.13,141.16,2165.0,130.888,130.888,130.6196,130.6474,2165.0
2018-04-09 11:55:00,141.1,141.17,140.92,141.15,10813.0,130.5919,130.6567,130.4253,130.6381,10813.0
2018-04-09 12:00:00,141.18,141.33,141.08,141.14,4319.0,130.6659,130.8047,130.5734,130.6289,4319.0
2018-04-09 12:05:00,141.1,141.2,141.0,141.2,10536.0,130.5919,130.6844,130.4993,130.6844,10536.0
2018-04-09 12:10:00,141.18,141.29,141.11,141.29,3125.0,130.6659,130.7677,130.6011,130.7677,3125.0
2018-04-09 12:15:00,141.25,141.29,141.15,141.16,8090.0,130.7307,130.7677,130.6381,130.6474,8090.0
2018-04-09 12:20:00,141.2,141.31,141.14,141.27,34191.0,130.6844,130.7862,130.6289,130.7492,34191.0
2018-04-09 12:25:00,141.28,141.33,141.22,141.33,17008.0,130.7585,130.8047,130.7029,130.8047,17008.0
2018-04-09 12:30:00,141.35,141.35,141.19,141.27,24390.0,130.8232,130.8232,130.6752,130.7492,24390.0
2018-04-09 12:35:00,141.25,141.37,141.13,141.22,38781.0,130.7307,130.8418,130.6196,130.7029,38781.0
2018-04-09 12:40:00,141.18,141.28,141.18,141.26,16222.0,130.6659,130.7585,130.6659,130.7399,16222.0
2018-04-09 12:45:00,141.29,141.38,141.28,141.28,4122.0,130.7677,130.851,130.7585,130.7585,4122.0
2018-04-09 12:50:00,141.34,141.36,141.32,141.32,2095.0,130.814,130.8325,130.7955,130.7955,2095.0
2018-04-09 12:55:00,141.35,141.35,141.28,141.31,4231.0,130.8232,130.8232,130.7585,130.7862,4231.0
2018-04-09 13:00:00,141.31,141.52,141.31,141.51,6487.0,130.7862,130.9806,130.7862,130.9713,6487.0
2018-04-09 13:05:00,141.49,141.64,141.47,141.58,6278.0,130.9528,131.0917,130.9343,131.0361,6278.0
2018-04-09 13:10:00,141.58,141.62,141.58,141.6,2744.0,131.0361,131.0731,131.0361,131.0546,2744.0
2018-04-09 13:15:00,141.61,141.65,141.61,141.65,900.0,131.0639,131.1009,131.0639,131.1009,900.0
2018-04-09 13:20:00,141.61,141.91,141.55,141.88,13507.0,131.0639,131.3415,131.0084,131.3138,13507.0
2018-04-09 13:25:00,141.88,141.88,141.78,141.84,3069.0,131.3138,131.3138,131.2212,131.2768,3069.0
2018-04-09 13:30:00,141.9,141.9,141.7,141.79,7436.0,131.3323,131.3323,131.1472,131.2305,7436.0
2018-04-09 13:35:00,141.78,141.79,141.59,141.62,5954.0,131.2212,131.2305,131.0454,131.0731,5954.0
2018-04-09 13:40:00,141.61,141.61,141.45,141.47,3235.0,131.0639,131.0639,130.9158,130.9343,3235.0
2018-04-09 13:45:00,141.51,141.55,141.45,141.46,1909.0,130.9713,131.0084,130.9158,130.9251,1909.0
2018-04-09 13:50:00,141.5,141.83,141.5,141.8,8066.0,130.9621,131.2675,130.9621,131.2397,8066.0
2018-04-09 13:55:00,141.83,141.83,141.66,141.66,4104.0,131.2675,131.2675,131.1102,131.1102,4104.0
2018-04-09 14:00:00,141.67,141.67,141.55,141.6,8634.0,131.1194,131.1194,131.0084,131.0546,8634.0
2018-04-09 14:05:00,141.59,141.59,141.41,141.5,9559.0,131.0454,131.0454,130.8788,130.9621,9559.0
2018-04-09 14:10:00,141.48,141.66,141.47,141.56,27851.0,130.9436,131.1102,130.9343,131.0176,27851.0
2018-04-09 14:15:00,141.57,141.76,141.55,141.76,5609.0,131.0269,131.2027,131.0084,131.2027,5609.0
2018-04-09 14:20:00,141.77,141.77,141.55,141.64,6705.0,131.212,131.212,131.0084,131.0917,6705.0
2018-04-09 14:25:00,141.61,141.65,141.6,141.65,6094.0,131.0639,131.1009,131.0546,131.1009,6094.0
2018-04-09 14:30:00,141.64,141.71,141.56,141.56,1215.0,131.0917,131.1564,131.0176,131.0176,1215.0
2018-04-09 14:35:00,141.56,141.66,141.46,141.63,10726.0,131.0176,131.1102,130.9251,131.0824,10726.0
2018-04-09 14:40:00,141.58,141.59,141.31,141.36,12137.0,131.0361,131.0454,130.7862,130.8325,12137.0
2018-04-09 14:45:00,141.38,141.5,141.36,141.5,6609.0,130.851,130.9621,130.8325,130.9621,6609.0
2018-04-09 14:50:00,141.48,141.63,141.47,141.58,7141.0,130.9436,131.0824,130.9343,131.0361,7141.0
2018-04-09 14:55:00,141.61,141.68,141.61,141.66,4641.0,131.0639,131.1287,131.0639,131.1102,4641.0
2018-04-09 15:00:00,141.64,141.75,141.59,141.72,21063.0,131.0917,131.1935,131.0454,131.1657,21063.0
2018-04-09 15:05:00,141.72,141.78,141.69,141.72,14193.0,131.1657,131.2212,131.1379,131.1657,14193.0
2018-04-09 15:10:00,141.73,141.77,141.58,141.58,11332.0,131.1749,131.212,131.0361,131.0361,11332.0
2018-04-09 15:15:00,141.55,141.55,141.33,141.33,8082.0,131.0084,131.0084,130.8047,130.8047,8082.0
2018-04-09 15:20:00,141.33,141.33,141.1,141.18,7669.0,130.8047,130.8047,130.5919,130.6659,7669.0
2018-04-09 15:25:00,141.17,141.25,141.11,141.16,9333.0,130.6567,130.7307,130.6011,130.6474,9333.0
2018-04-09 15:30:00,141.17,141.19,140.9,140.93,17124.0,130.6567,130.6752,130.4068,130.4345,17124.0
2018-04-09 15:35:00,140.91,140.95,140.8,140.81,14610.0,130.416,130.453,130.3142,130.3235,14610.0
2018-04-09 15:40:00,140.81,140.82,140.62,140.81,17344.0,130.3235,130.3327,130.1476,130.3235,17344.0
2018-04-09 15:45:00,140.79,140.86,140.55,140.56,30223.0,130.305,130.3697,130.0828,130.0921,30223.0
2018-04-09 15:50:00,140.54,140.6,140.44,140.51,33523.0,130.0736,130.1291,129.981,130.0458,33523.0
2018-04-09 15:55:00,140.48,140.54,140.14,140.3,79480.0,130.018,130.0736,129.7034,129.8514,79480.0
2018-04-10 09:30:00,141.45,141.94,141.27,141.46,13112.0,130.9158,131.3693,130.7492,130.9251,13112.0
2018-04-10 09:35:00,141.45,141.48,141.05,141.05,5883.0,130.9158,130.9436,130.5456,130.5456,5883.0
2018-04-10 09:40:00,141.06,141.27,141.04,141.05,6697.0,130.5548,130.7492,130.5363,130.5456,6697.0
2018-04-10 09:45:00,141.01,141.11,140.9,141.07,8494.0,130.5086,130.6011,130.4068,130.5641,8494.0
2018-04-10 09:50:00,141.06,141.1,140.8,140.9,8912.0,130.5548,130.5919,130.3142,130.4068,8912.0
2018-04-10 09:55:00,140.84,140.99,140.62,140.72,4502.0,130.3512,130.4901,130.1476,130.2402,4502.0
2018-04-10 10:00:00,140.7,140.73,140.59,140.73,6862.0,130.2217,130.2494,130.1198,130.2494,6862.0
2018-04-10 10:05:00,140.66,140.86,140.58,140.83,11915.0,130.1846,130.3697,130.1106,130.342,11915.0
2018-04-10 10:10:00,140.85,141.34,140.85,141.25,7823.0,130.3605,130.814,130.3605,130.7307,7823.0
2018-04-10 10:15:00,141.26,141.45,141.21,141.28,11960.0,130.7399,130.9158,130.6937,130.7585,11960.0
2018-04-10 10:20:00,141.32,141.53,141.15,141.42,8234.0,130.7955,130.9898,130.6381,130.888,8234.0
2018-04-10 10:25:00,141.4,141.51,141.27,141.5,8676.0,130.8695,130.9713,130.7492,130.9621,8676.0
2018-04-10 10:30:00,141.53,141.82,141.52,141.77,18787.0,130.9898,131.2582,130.9806,131.212,18787.0
2018-04-10 10:35:00,141.79,141.99,141.75,141.93,14303.0,131.2305,131.4156,131.1935,131.3601,14303.0
2018-04-10 10:40:00,141.91,142.12,141.9,142.07,8881.0,131.3415,131.5359,131.3323,131.4896,8881.0
2018-04-10 10:45:00,142.13,142.19,142.06,142.16,7686.0,131.5452,131.6007,131.4804,131.5729,7686.0
2018-04-10 10:50:00,142.15,142.33,142.14,142.33,9164.0,131.5637,131.7303,131.5544,131.7303,9164.0
2018-04-10 10:55:00,142.34,142.34,142.13,142.17,6314.0,131.7395,131.7395,131.5452,131.5822,6314.0
2018-04-10 11:00:00,142.19,142.46,142.19,142.45,7257.0,131.6007,131.8506,131.6007,131.8413,7257.0
2018-04-10 11:05:00,142.42,142.44,142.24,142.31,5721.0,131.8136,131.8321,131.647,131.7118,5721.0
2018-04-10 11:10:00,142.25,142.28,142.01,142.12,4554.0,131.6562,131.684,131.4341,131.5359,4554.0
2018-04-10 11:15:00,142.17,142.28,142.11,142.14,4817.0,131.5822,131.684,131.5266,131.5544,4817.0
2018-04-10 11:20:00,142.09,142.22,141.99,142.22,6811.0,131.5081,131.6285,131.4156,131.6285,6811.0
2018-04-10 11:25:00,142.25,142.25,142.12,142.2,3916.0,131.6562,131.6562,131.5359,131.6099,3916.0
2018-04-10 11:30:00,142.17,142.48,142.16,142.48,5405.0,131.5822,131.8691,131.5729,131.8691,5405.0
2018-04-10 11:35:00,142.48,142.5,142.31,142.46,8390.0,131.8691,131.8876,131.7118,131.8506,8390.0
2018-04-10 11:40:00,142.55,142.64,142.16,142.17,9740.0,131.9339,132.0172,131.5729,131.5822,9740.0
2018-04-10 11:45:00,142.07,142.08,141.83,141.88,8919.0,131.4896,131.4989,131.2675,131.3138,8919.0
2018-04-10 11:50:00,141.83,141.99,141.68,141.9,13068.0,131.2675,131.4156,131.1287,131.3323,13068.0
2018-04-10 11:55:00,141.94,142.17,141.94,142.08,7200.0,131.3693,131.5822,131.3693,131.4989,7200.0
2018-04-10 12:00:00,142.1,142.2,141.87,141.92,15021.0,131.5174,131.6099,131.3045,131.3508,15021.0
2018-04-10 12:05:00,141.95,141.95,141.73,141.81,5579.0,131.3786,131.3786,131.1749,131.249,5579.0
2018-04-10 12:10:00,141.95,142.0,141.79,141.83,5040.0,131.3786,131.4248,131.2305,131.2675,5040.0
2018-04-10 12:15:00,141.86,141.86,141.56,141.61,6415.0,131.2953,131.2953,131.0176,131.0639,6415.0
2018-04-10 12:20:00,141.58,141.58,141.27,141.28,11287.0,131.0361,131.0361,130.7492,130.7585,11287.0
2018-04-10 12:25:00,141.29,141.29,140.77,141.11,13908.0,130.7677,130.7677,130.2864,130.6011,13908.0
2018-04-10 12:30:00,141.19,141.61,141.19,141.52,9012.0,130.6752,131.0639,130.6752,130.9806,9012.0
2018-04-10 12:35:00,141.48,141.65,141.48,141.6,15295.0,130.9436,131.1009,130.9436,131.0546,15295.0
2018-04-10 12:40:00,141.58,141.61,141.44,141.52,7548.0,131.0361,131.0639,130.9065,130.9806,7548.0
2018-04-10 12:45:00,141.52,141.64,141.29,141.61,19407.0,130.9806,131.0917,130.7677,131.0639,19407.0
2018-04-10 12:50:00,141.62,141.78,141.55,141.62,9161.0,131.0731,131.2212,131.0084,131.0731,9161.0
2018-04-10 12:55:00,141.58,141.87,141.58,141.87,11711.0,131.0361,131.3045,131.0361,131.3045,11711.0
2018-04-10 13:00:00,141.88,142.1,141.8,142.03,13032.0,131.3138,131.5174,131.2397,131.4526,13032.0
2018-04-10 13:05:00,142.03,142.06,141.71,141.77,8502.0,131.4526,131.4804,131.1564,131.212,8502.0
2018-04-10 13:10:00,141.7,142.0,141.7,141.84,4331.0,131.1472,131.4248,131.1472,131.2768,4331.0
2018-04-10 13:15:00,141.86,141.93,141.78,141.85,2801.0,131.2953,131.3601,131.2212,131.286,2801.0
2018-04-10 13:20:00,141.82,142.17,141.79,142.14,4706.0,131.2582,131.5822,131.2305,131.5544,4706.0
2018-04-10 13:25:00,142.05,142.11,141.96,142.11,3436.0,131.4711,131.5266,131.3878,131.5266,3436.0
2018-04-10 13:30:00,142.08,142.26,141.95,142.19,8564.0,131.4989,131.6655,131.3786,131.6007,8564.0
2018-04-10 13:35:00,142.14,142.18,142.07,142.11,6230.0,131.5544,131.5914,131.4896,131.5266,6230.0
2018-04-10 13:40:00,142.07,142.07,141.85,141.85,3336.0,131.4896,131.4896,131.286,131.286,3336.0
2018-04-10 13:45:00,141.82,141.82,141.53,141.58,5457.0,131.2582,131.2582,130.9898,131.0361,5457.0
2018-04-10 13:50:00,141.66,141.89,141.59,141.61,8838.0,131.1102,131.323,131.0454,131.0639,8838.0
2018-04-10 13:55:00,141.62,142.16,141.61,142.01,10363.0,131.0731,131.5729,131.0639,131.4341,10363.0
2018-04-10 14:00:00,141.99,142.06,141.84,142.0,12460.0,131.4156,131.4804,131.2768,131.4248,12460.0
2018-04-10 14:05:00,141.97,142.07,141.83,142.04,29009.0,131.3971,131.4896,131.2675,131.4619,29009.0
2018-04-10 14:10:00,142.08,142.32,142.02,142.05,13619.0,131.4989,131.721,131.4434,131.4711,13619.0
2018-04-10 14:15:00,142.06,142.29,142.06,142.16,12286.0,131.4804,131.6932,131.4804,131.5729,12286.0
2018-04-10 14:20:00,142.12,142.2,142.07,142.16,8608.0,131.5359,131.6099,131.4896,131.5729,8608.0
2018-04-10 14:25:00,142.12,142.25,141.97,142.05,13095.0,131.5359,131.6562,131.3971,131.4711,13095.0
2018-04-10 14:30:00,142.07,142.15,142.04,142.14,26538.0,131.4896,131.5637,131.4619,131.5544,26538.0
2018-04-10 14:35:00,142.13,142.21,141.74,141.84,20817.0,131.5452,131.6192,131.1842,131.2768,20817.0
2018-04-10 14:40:00,141.83,141.88,141.66,141.87,13388.0,131.2675,131.3138,131.1102,131.3045,13388.0
2018-04-10 14:45:00,141.87,142.16,141.86,141.87,20305.0,131.3045,131.5729,131.2953,131.3045,20305.0
2018-04-10 14:50:00,141.92,142.13,141.89,142.12,15485.0,131.3508,131.5452,131.323,131.5359,15485.0
2018-04-10 14:55:00,142.1,142.3,142.06,142.24,11775.0,131.5174,131.7025,131.4804,131.647,11775.0
2018-04-10 15:00:00,142.24,142.32,141.97,142.04,12338.0,131.647,131.721,131.3971,131.4619,12338.0
2018-04-10 15:05:00,142.06,142.48,142.06,142.48,12323.0,131.4804,131.8691,131.4804,131.8691,12323.0
2018-04-10 15:10:00,142.45,142.47,142.08,142.28,21646.0,131.8413,131.8598,131.4989,131.684,21646.0
2018-04-10 15:15:00,142.26,142.37,142.02,142.3,11794.0,131.6655,131.7673,131.4434,131.7025,11794.0
2018-04-10 15:20:00,142.34,142.37,142.09,142.1,18471.0,131.7395,131.7673,131.5081,131.5174,18471.0
2018-04-10 15:25:00,142.04,142.09,141.9,142.06,15557.0,131.4619,131.5081,131.3323,131.4804,15557.0
2018-04-10 15:30:00,142.06,142.07,141.86,141.86,31233.0,131.4804,131.4896,131.2953,131.2953,31233.0
2018-04-10 15:35:00,141.88,141.95,141.78,141.88,16617.0,131.3138,131.3786,131.2212,131.3138,16617.0
2018-04-10 15:40:00,141.87,141.93,141.64,141.64,26468.0,131.3045,131.3601,131.0917,131.0917,26468.0
2018-04-10 15:45:00,141.65,141.8,141.62,141.72,34592.0,131.1009,131.2397,131.0731,131.1657,34592.0
2018-04-10 15:50:00,141.73,141.8,141.59,141.59,33556.0,131.1749,131.2397,131.0454,131.0454,33556.0
2018-04-10 15:55:00,141.59,141.63,141.38,141.61,58914.0,131.0454,131.0824,130.851,131.0639,58914.0
2018-04-11 09:30:00,140.67,140.87,139.94,140.09,29409.0,130.1939,130.379,129.5183,129.6571,29409.0
2018-04-11 09:35:00,140.08,140.68,139.85,140.68,12726.0,129.6478,130.2031,129.435,130.2031,12726.0
2018-04-11 09:40:00,140.68,140.99,140.54,140.83,17179.0,130.2031,130.4901,130.0736,130.342,17179.0
2018-04-11 09:45:00,140.92,141.08,140.8,141.0,14174.0,130.4253,130.5734,130.3142,130.4993,14174.0
2018-04-11 09:50:00,140.94,141.05,140.91,140.94,7683.0,130.4438,130.5456,130.416,130.4438,7683.0
2018-04-11 09:55:00,140.93,141.05,140.89,141.0,9385.0,130.4345,130.5456,130.3975,130.4993,9385.0
2018-04-11 10:00:00,141.0,141.15,140.93,140.95,8061.0,130.4993,130.6381,130.4345,130.453,8061.0
2018-04-11 10:05:00,140.94,140.96,140.87,140.92,3123.0,130.4438,130.4623,130.379,130.4253,3123.0
2018-04-11 10:10:00,140.93,140.97,140.7,140.8,8172.0,130.4345,130.4715,130.2217,130.3142,8172.0
2018-04-11 10:15:00,140.78,140.98,140.77,140.94,4420.0,130.2957,130.4808,130.2864,130.4438,4420.0
2018-04-11 10:20:00,140.96,141.0,140.89,140.9,5922.0,130.4623,130.4993,130.3975,130.4068,5922.0
2018-04-11 10:25:00,140.93,140.93,140.76,140.76,7137.0,130.4345,130.4345,130.2772,130.2772,7137.0
2018-04-11 10:30:00,140.77,141.0,140.74,140.89,14554.0,130.2864,130.4993,130.2587,130.3975,14554.0
2018-04-11 10:35:00,140.86,140.86,140.56,140.6,5929.0,130.3697,130.3697,130.0921,130.1291,5929.0
2018-04-11 10:40:00,140.56,140.56,140.49,140.55,4496.0,130.0921,130.0921,130.0273,130.0828,4496.0
2018-04-11 10:45:00,140.55,140.56,140.3,140.4,9846.0,130.0828,130.0921,129.8514,129.944,9846.0
2018-04-11 10:50:00,140.38,140.38,140.07,140.07,5304.0,129.9255,129.9255,129.6386,129.6386,5304.0
2018-04-11 10:55:00,140.06,140.14,139.95,139.95,8524.0,129.6293,129.7034,129.5275,129.5275,8524.0
2018-04-11 11:00:00,139.94,140.17,139.94,140.04,7100.0,129.5183,129.7311,129.5183,129.6108,7100.0
2018-04-11 11:05:00,140.07,140.25,140.07,140.23,5352.0,129.6386,129.8052,129.6386,129.7867,5352.0
2018-04-11 11:10:00,140.2,140.36,140.15,140.33,4263.0,129.7589,129.907,129.7126,129.8792,4263.0
2018-04-11 11:15:00,140.34,140.47,140.27,140.36,10359.0,129.8885,130.0088,129.8237,129.907,10359.0
2018-04-11 11:20:00,140.36,140.42,140.25,140.42,8500.0,129.907,129.9625,129.8052,129.9625,8500.0
2018-04-11 11:25:00,140.45,140.6,140.45,140.51,4421.0,129.9903,130.1291,129.9903,130.0458,4421.0
2018-04-11 11:30:00,140.53,140.72,140.53,140.69,10706.0,130.0643,130.2402,130.0643,130.2124,10706.0
2018-04-11 11:35:00,140.65,140.79,140.56,140.75,17452.0,130.1754,130.305,130.0921,130.2679,17452.0
2018-04-11 11:40:00,140.78,140.94,140.77,140.94,25235.0,130.2957,130.4438,130.2864,130.4438,25235.0
2018-04-11 11:45:00,140.94,140.94,140.75,140.87,4239.0,130.4438,130.4438,130.2679,130.379,4239.0
2018-04-11 11:50:00,140.86,140.86,140.76,140.83,4402.0,130.3697,130.3697,130.2772,130.342,4402.0
2018-04-11 11:55:00,140.81,140.81,140.63,140.69,4486.0,130.3235,130.3235,130.1569,130.2124,4486.0
2018-04-11 12:00:00,140.71,140.89,140.61,140.83,6535.0,130.2309,130.3975,130.1384,130.342,6535.0
2018-04-11 12:05:00,140.81,140.81,140.67,140.69,5034.0,130.3235,130.3235,130.1939,130.2124,5034.0
2018-04-11 12:10:00,140.67,140.87,140.67,140.75,3984.0,130.1939,130.379,130.1939,130.2679,3984.0
2018-04-11 12:15:00,140.72,140.72,140.5,140.51,7707.0,130.2402,130.2402,130.0365,130.0458,7707.0
2018-04-11 12:20:00,140.56,140.56,140.47,140.53,11447.0,130.0921,130.0921,130.0088,130.0643,11447.0
2018-04-11 12:25:00,140.5,140.5,140.4,140.46,6447.0,130.0365,130.0365,129.944,129.9995,6447.0
2018-04-11 12:30:00,140.48,140.52,140.38,140.38,7611.0,130.018,130.0551,129.9255,129.9255,7611.0
2018-04-11 12:35:00,140.43,140.44,140.25,140.32,6481.0,129.9718,129.981,129.8052,129.87,6481.0
2018-04-11 12:40:00,140.35,140.4,140.11,140.32,30535.0,129.8977,129.944,129.6756,129.87,30535.0
2018-04-11 12:45:00,140.35,140.41,140.22,140.31,11646.0,129.8977,129.9533,129.7774,129.8607,11646.0
2018-04-11 12:50:00,140.27,140.29,140.02,140.15,8727.0,129.8237,129.8422,129.5923,129.7126,8727.0
2018-04-11 12:55:00,140.18,140.19,140.09,140.13,6663.0,129.7404,129.7496,129.6571,129.6941,6663.0
2018-04-11 13:00:00,140.13,140.2,140.09,140.12,9342.0,129.6941,129.7589,129.6571,129.6848,9342.0
2018-04-11 13:05:00,140.15,140.18,140.01,140.12,8405.0,129.7126,129.7404,129.583,129.6848,8405.0
2018-04-11 13:10:00,140.08,140.08,139.94,139.95,5307.0,129.6478,129.6478,129.5183,129.5275,5307.0
2018-04-11 13:15:00,140.0,140.11,139.99,140.02,7000.0,129.5738,129.6756,129.5645,129.5923,7000.0
2018-04-11 13:20:00,140.01,140.21,139.99,140.21,8736.0,129.583,129.7681,129.5645,129.7681,8736.0
2018-04-11 13:25:00,140.19,140.35,140.16,140.33,9731.0,129.7496,129.8977,129.7219,129.8792,9731.0
2018-04-11 13:30:00,140.33,140.45,140.25,140.45,13800.0,129.8792,129.9903,129.8052,129.9903,13800.0
2018-04-11 13:35:00,140.45,140.52,140.34,140.52,6379.0,129.9903,130.0551,129.8885,130.0551,6379.0
2018-04-11 13:40:00,140.58,140.58,140.41,140.41,4686.0,130.1106,130.1106,129.9533,129.9533,4686.0
2018-04-11 13:45:00,140.4,140.59,140.31,140.59,5401.0,129.944,130.1198,129.8607,130.1198,5401.0
2018-04-11 13:50:00,140.59,140.59,140.44,140.44,3472.0,130.1198,130.1198,129.981,129.981,3472.0
2018-04-11 13:55:00,140.46,140.54,140.46,140.54,3703.0,129.9995,130.0736,129.9995,130.0736,3703.0
2018-04-11 14:00:00,140.55,140.63,140.5,140.5,6483.0,130.0828,130.1569,130.0365,130.0365,6483.0
2018-04-11 14:05:00,140.58,140.58,140.17,140.17,7079.0,130.1106,130.1106,129.7311,129.7311,7079.0
2018-04-11 14:10:00,140.18,140.35,140.1,140.32,7898.0,129.7404,129.8977,129.6663,129.87,7898.0
2018-04-11 14:15:00,140.29,140.6,140.29,140.6,3000.0,129.8422,130.1291,129.8422,130.1291,3000.0
2018-04-11 14:20:00,140.64,140.64,140.55,140.59,4376.0,130.1661,130.1661,130.0828,130.1198,4376.0
2018-04-11 14:25:00,140.59,140.59,140.42,140.42,7509.0,130.1198,130.1198,129.9625,129.9625,7509.0
2018-04-11 14:30:00,140.48,140.7,140.48,140.62,4819.0,130.018,130.2217,130.018,130.1476,4819.0
2018-04-11 14:35:00,140.6,140.68,140.55,140.58,7351.0,130.1291,130.2031,130.0828,130.1106,7351.0
2018-04-11 14:40:00,140.55,140.69,140.42,140.47,5268.0,130.0828,130.2124,129.9625,130.0088,5268.0
2018-04-11 14:45:00,140.48,140.58,140.39,140.56,4165.0,130.018,130.1106,129.9347,130.0921,4165.0
2018-04-11 14:50:00,140.51,140.53,140.36,140.39,3244.0,130.0458,130.0643,129.907,129.9347,3244.0
2018-04-11 14:55:00,140.47,140.6,140.45,140.58,7184.0,130.0088,130.1291,129.9903,130.1106,7184.0
2018-04-11 15:00:00,140.64,140.72,140.62,140.66,3846.0,130.1661,130.2402,130.1476,130.1846,3846.0
2018-04-11 15:05:00,140.69,140.71,140.42,140.48,9330.0,130.2124,130.2309,129.9625,130.018,9330.0
2018-04-11 15:10:00,140.48,140.57,140.46,140.49,13863.0,130.018,130.1013,129.9995,130.0273,13863.0
2018-04-11 15:15:00,140.45,140.5,140.33,140.49,11018.0,129.9903,130.0365,129.8792,130.0273,11018.0
2018-04-11 15:20:00,140.44,140.54,140.42,140.54,5078.0,129.981,130.0736,129.9625,130.0736,5078.0
2018-04-11 15:25:00,140.53,140.62,140.53,140.6,16554.0,130.0643,130.1476,130.0643,130.1291,16554.0
2018-04-11 15:30:00,140.62,140.72,140.57,140.7,11563.0,130.1476,130.2402,130.1013,130.2217,11563.0
2018-04-11 15:35:00,140.71,140.8,140.66,140.75,16654.0,130.2309,130.3142,130.1846,130.2679,16654.0
2018-04-11 15:40:00,140.76,140.82,140.68,140.68,23572.0,130.2772,130.3327,130.2031,130.2031,23572.0
2018-04-11 15:45:00,140.66,140.76,140.61,140.7,39422.0,130.1846,130.2772,130.1384,130.2217,39422.0
2018-04-11 15:50:00,140.69,140.71,140.62,140.66,30504.0,130.2124,130.2309,130.1476,130.1846,30504.0
2018-04-11 15:55:00,140.65,140.77,140.61,140.65,44856.0,130.1754,130.2864,130.1384,130.1754,44856.0
2018-04-12 09:30:00,141.27,141.49,140.86,141.34,16570.0,130.7492,130.9528,130.3697,130.814,16570.0
2018-04-12 09:35:00,141.36,141.36,140.92,140.92,3000.0,130.8325,130.8325,130.4253,130.4253,3000.0
2018-04-12 09:40:00,140.9,140.95,140.7,140.8,18422.0,130.4068,130.453,130.2217,130.3142,18422.0
2018-04-12 09:45:00,140.89,141.21,140.89,141.13,3890.0,130.3975,130.6937,130.3975,130.6196,3890.0
2018-04-12 09:50:00,141.18,141.3,141.13,141.21,3013.0,130.6659,130.777,130.6196,130.6937,3013.0
2018-04-12 09:55:00,141.23,141.38,141.16,141.29,2500.0,130.7122,130.851,130.6474,130.7677,2500.0
2018-04-12 10:00:00,141.33,141.42,141.27,141.27,3978.0,130.8047,130.888,130.7492,130.7492,3978.0
2018-04-12 10:05:00,141.3,141.35,141.2,141.29,2974.0,130.777,130.8232,130.6844,130.7677,2974.0
2018-04-12 10:10:00,141.36,141.36,141.11,141.22,3961.0,130.8325,130.8325,130.6011,130.7029,3961.0
2018-04-12 10:15:00,141.28,141.42,141.28,141.31,4215.0,130.7585,130.888,130.7585,130.7862,4215.0
2018-04-12 10:20:00,141.35,141.35,140.98,141.02,11960.0,130.8232,130.8232,130.4808,130.5178,11960.0
2018-04-12 10:25:00,141.02,141.07,140.88,141.07,9217.0,130.5178,130.5641,130.3882,130.5641,9217.0
2018-04-12 10:30:00,141.02,141.09,140.94,141.01,4081.0,130.5178,130.5826,130.4438,130.5086,4081.0
2018-04-12 10:35:00,141.0,141.0,140.9,140.91,5684.0,130.4993,130.4993,130.4068,130.416,5684.0
2018-04-12 10:40:00,140.94,141.02,140.83,140.92,7180.0,130.4438,130.5178,130.342,130.4253,7180.0
2018-04-12 10:45:00,140.9,140.9,140.76,140.8,7793.0,130.4068,130.4068,130.2772,130.3142,7793.0
2018-04-12 10:50:00,140.82,140.9,140.82,140.88,17037.0,130.3327,130.4068,130.3327,130.3882,17037.0
2018-04-12 10:55:00,140.9,141.18,140.85,141.17,12996.0,130.4068,130.6659,130.3605,130.6567,12996.0
2018-04-12 11:00:00,141.16,141.35,141.16,141.26,4615.0,130.6474,130.8232,130.6474,130.7399,4615.0
2018-04-12 11:05:00,141.26,141.26,141.04,141.22,4648.0,130.7399,130.7399,130.5363,130.7029,4648.0
2018-04-12 11:10:00,141.25,141.33,141.22,141.22,4406.0,130.7307,130.8047,130.7029,130.7029,4406.0
2018-04-12 11:15:00,141.22,141.26,141.13,141.21,2981.0,130.7029,130.7399,130.6196,130.6937,2981.0
2018-04-12 11:20:00,141.21,141.27,141.14,141.27,2429.0,130.6937,130.7492,130.6289,130.7492,2429.0
2018-04-12 11:25:00,141.33,141.33,141.21,141.24,2104.0,130.8047,130.8047,130.6937,130.7214,2104.0
2018-04-12 11:30:00,141.23,141.42,141.2,141.31,2388.0,130.7122,130.888,130.6844,130.7862,2388.0
2018-04-12 11:35:00,141.29,141.33,141.21,141.33,1817.0,130.7677,130.8047,130.6937,130.8047,1817.0
2018-04-12 11:40:00,141.36,141.47,141.34,141.36,2735.0,130.8325,130.9343,130.814,130.8325,2735.0
2018-04-12 11:45:00,141.35,141.36,141.1,141.17,3668.0,130.8232,130.8325,130.5919,130.6567,3668.0
2018-04-12 11:50:00,141.15,141.2,140.95,140.95,2633.0,130.6381,130.6844,130.453,130.453,2633.0
2018-04-12 11:55:00,141.0,141.13,140.96,141.13,2025.0,130.4993,130.6196,130.4623,130.6196,2025.0
2018-04-12 12:00:00,141.18,141.26,141.18,141.22,2500.0,130.6659,130.7399,130.6659,130.7029,2500.0
2018-04-12 12:05:00,141.22,141.25,141.19,141.25,1896.0,130.7029,130.7307,130.6752,130.7307,1896.0
2018-04-12 12:10:00,141.26,141.34,141.25,141.34,2987.0,130.7399,130.814,130.7307,130.814,2987.0
2018-04-12 12:15:00,141.35,141.39,141.22,141.38,4635.0,130.8232,130.8603,130.7029,130.851,4635.0
2018-04-12 12:20:00,141.45,141.46,141.25,141.25,2100.0,130.9158,130.9251,130.7307,130.7307,2100.0
2018-04-12 12:25:00,141.21,141.27,141.21,141.27,500.0,130.6937,130.7492,130.6937,130.7492,500.0
2018-04-12 12:30:00,141.34,141.44,141.34,141.36,2575.0,130.814,130.9065,130.814,130.8325,2575.0
2018-04-12 12:35:00,141.4,141.46,141.27,141.27,3310.0,130.8695,130.9251,130.7492,130.7492,3310.0
2018-04-12 12:40:00,141.24,141.29,141.17,141.22,5892.0,130.7214,130.7677,130.6567,130.7029,5892.0
2018-04-12 12:45:00,141.27,141.31,141.24,141.29,3535.0,130.7492,130.7862,130.7214,130.7677,3535.0
2018-04-12 12:50:00,141.3,141.35,141.23,141.23,5270.0,130.777,130.8232,130.7122,130.7122,5270.0
2018-04-12 12:55:00,141.27,141.33,141.26,141.33,3628.0,130.7492,130.8047,130.7399,130.8047,3628.0
2018-04-12 13:00:00,141.36,141.45,141.33,141.41,8152.0,130.8325,130.9158,130.8047,130.8788,8152.0
2018-04-12 13:05:00,141.43,141.48,141.24,141.3,22036.0,130.8973,130.9436,130.7214,130.777,22036.0
2018-04-12 13:10:00,141.29,141.38,141.25,141.25,2281.0,130.7677,130.851,130.7307,130.7307,2281.0
2018-04-12 13:15:00,141.22,141.23,141.07,141.16,2555.0,130.7029,130.7122,130.5641,130.6474,2555.0
2018-04-12 13:20:00,141.18,141.23,141.06,141.09,4732.0,130.6659,130.7122,130.5548,130.5826,4732.0
2018-04-12 13:25:00,141.12,141.13,140.84,140.88,8836.0,130.6104,130.6196,130.3512,130.3882,8836.0
2018-04-12 13:30:00,140.88,141.16,140.83,141.13,5941.0,130.3882,130.6474,130.342,130.6196,5941.0
2018-04-12 13:35:00,141.15,141.19,141.1,141.13,28918.0,130.6381,130.6752,130.5919,130.6196,28918.0
2018-04-12 13:40:00,141.16,141.17,141.14,141.17,778.0,130.6474,130.6567,130.6289,130.6567,778.0
2018-04-12 13:45:00,141.16,141.17,141.12,141.14,4110.0,130.6474,130.6567,130.6104,130.6289,4110.0
2018-04-12 13:50:00,141.17,141.27,141.17,141.25,2391.0,130.6567,130.7492,130.6567,130.7307,2391.0
2018-04-12 13:55:00,141.21,141.24,141.0,141.02,6167.0,130.6937,130.7214,130.4993,130.5178,6167.0
2018-04-12 14:00:00,141.07,141.29,141.07,141.27,4696.0,130.5641,130.7677,130.5641,130.7492,4696.0
2018-04-12 14:05:00,141.26,141.38,141.25,141.3,7318.0,130.7399,130.851,130.7307,130.777,7318.0
2018-04-12 14:10:00,141.28,141.46,141.28,141.46,4211.0,130.7585,130.9251,130.7585,130.9251,4211.0
2018-04-12 14:15:00,141.46,141.53,141.46,141.5,3324.0,130.9251,130.9898,130.9251,130.9621,3324.0
2018-04-12 14:20:00,141.51,141.56,141.47,141.56,6187.0,130.9713,131.0176,130.9343,131.0176,6187.0
2018-04-12 14:25:00,141.57,141.61,141.53,141.54,2547.0,131.0269,131.0639,130.9898,130.9991,2547.0
2018-04-12 14:30:00,141.56,141.61,141.53,141.58,3710.0,131.0176,131.0639,130.9898,131.0361,3710.0
2018-04-12 14:35:00,141.56,141.56,141.38,141.45,6192.0,131.0176,131.0176,130.851,130.9158,6192.0
2018-04-12 14:40:00,141.47,141.48,141.43,141.46,4111.0,130.9343,130.9436,130.8973,130.9251,4111.0
2018-04-12 14:45:00,141.48,141.49,141.33,141.43,5116.0,130.9436,130.9528,130.8047,130.8973,5116.0
2018-04-12 14:50:00,141.46,141.58,141.46,141.5,3433.0,130.9251,131.0361,130.9251,130.9621,3433.0
2018-04-12 14:55:00,141.5,141.7,141.5,141.7,3025.0,130.9621,131.1472,130.9621,131.1472,3025.0
2018-04-12 15:00:00,141.68,141.74,141.6,141.64,4375.0,131.1287,131.1842,131.0546,131.0917,4375.0
2018-04-12 15:05:00,141.65,141.65,141.51,141.54,4560.0,131.1009,131.1009,130.9713,130.9991,4560.0
2018-04-12 15:10:00,141.54,141.71,141.54,141.71,3951.0,130.9991,131.1564,130.9991,131.1564,3951.0
2018-04-12 15:15:00,141.75,141.79,141.65,141.79,7868.0,131.1935,131.2305,131.1009,131.2305,7868.0
2018-04-12 15:20:00,141.77,141.95,141.73,141.95,8430.0,131.212,131.3786,131.1749,131.3786,8430.0
2018-04-12 15:25:00,141.93,142.07,141.93,141.96,5884.0,131.3601,131.4896,131.3601,131.3878,5884.0
2018-04-12 15:30:00,141.94,141.95,141.83,141.84,8451.0,131.3693,131.3786,131.2675,131.2768,8451.0
2018-04-12 15:35:00,141.85,141.96,141.84,141.96,17192.0,131.286,131.3878,131.2768,131.3878,17192.0
2018-04-12 15:40:00,141.97,141.97,141.81,141.83,11114.0,131.3971,131.3971,131.249,131.2675,11114.0
2018-04-12 15:45:00,141.84,141.88,141.5,141.59,21563.0,131.2768,131.3138,130.9621,131.0454,21563.0
2018-04-12 15:50:00,141.62,141.68,141.53,141.56,22271.0,131.0731,131.1287,130.9898,131.0176,22271.0
2018-04-12 15:55:00,141.56,141.62,141.35,141.41,102965.0,131.0176,131.0731,130.8232,130.8788,102965.0
2018-04-13 09:30:00,142.1,142.13,141.47,141.5,37750.0,131.5174,131.5452,130.9343,130.9621,37750.0
2018-04-13 09:35:00,141.66,141.88,141.0,141.01,21779.0,131.1102,131.3138,130.4993,130.5086,21779.0
2018-04-13 09:40:00,141.03,141.23,140.81,140.88,15694.0,130.5271,130.7122,130.3235,130.3882,15694.0
2018-04-13 09:45:00,140.98,141.18,140.95,141.12,14023.0,130.4808,130.6659,130.453,130.6104,14023.0
2018-04-13 09:50:00,141.07,141.36,141.07,141.23,9482.0,130.5641,130.8325,130.5641,130.7122,9482.0
2018-04-13 09:55:00,141.18,141.28,141.16,141.2,5540.0,130.6659,130.7585,130.6474,130.6844,5540.0
2018-04-13 10:00:00,141.24,141.42,141.2,141.28,9331.0,130.7214,130.888,130.6844,130.7585,9331.0
2018-04-13 10:05:00,141.21,141.33,141.15,141.16,6890.0,130.6937,130.8047,130.6381,130.6474,6890.0
2018-04-13 10:10:00,141.09,141.3,141.03,141.28,9545.0,130.5826,130.777,130.5271,130.7585,9545.0
2018-04-13 10:15:00,141.28,141.45,141.28,141.4,6926.0,130.7585,130.9158,130.7585,130.8695,6926.0
2018-04-13 10:20:00,141.39,141.49,141.3,141.3,5391.0,130.8603,130.9528,130.777,130.777,5391.0
2018-04-13 10:25:00,141.28,141.28,140.92,140.99,5475.0,130.7585,130.7585,130.4253,130.4901,5475.0
2018-04-13 10:30:00,141.08,141.08,140.89,141.08,3326.0,130.5734,130.5734,130.3975,130.5734,3326.0
2018-04-13 10:35:00,141.13,141.25,141.06,141.08,5472.0,130.6196,130.7307,130.5548,130.5734,5472.0
2018-04-13 10:40:00,141.09,141.12,141.03,141.05,6987.0,130.5826,130.6104,130.5271,130.5456,6987.0
2018-04-13 10:45:00,141.06,141.2,140.96,141.19,3656.0,130.5548,130.6844,130.4623,130.6752,3656.0
2018-04-13 10:50:00,141.19,141.29,141.15,141.22,6424.0,130.6752,130.7677,130.6381,130.7029,6424.0
2018-04-13 10:55:00,141.15,141.2,141.1,141.1,6028.0,130.6381,130.6844,130.5919,130.5919,6028.0
2018-04-13 11:00:00,141.1,141.16,141.0,141.16,6957.0,130.5919,130.6474,130.4993,130.6474,6957.0
2018-04-13 11:05:00,141.16,141.46,141.16,141.45,8310.0,130.6474,130.9251,130.6474,130.9158,8310.0
2018-04-13 11:10:00,141.48,141.51,141.32,141.32,3503.0,130.9436,130.9713,130.7955,130.7955,3503.0
2018-04-13 11:15:00,141.33,141.45,141.33,141.36,5988.0,130.8047,130.9158,130.8047,130.8325,5988.0
2018-04-13 11:20:00,141.34,141.59,141.32,141.59,5476.0,130.814,131.0454,130.7955,131.0454,5476.0
2018-04-13 11:25:00,141.59,141.69,141.58,141.6,4480.0,131.0454,131.1379,131.0361,131.0546,4480.0
2018-04-13 11:30:00,141.58,141.58,141.47,141.52,4115.0,131.0361,131.0361,130.9343,130.9806,4115.0
2018-04-13 11:35:00,141.52,141.52,141.35,141.35,4413.0,130.9806,130.9806,130.8232,130.8232,4413.0
2018-04-13 11:40:00,141.37,141.5,141.37,141.5,4427.0,130.8418,130.9621,130.8418,130.9621,4427.0
2018-04-13 11:45:00,141.52,141.52,141.44,141.45,3353.0,130.9806,130.9806,130.9065,130.9158,3353.0
2018-04-13 11:50:00,141.48,141.5,141.39,141.44,7787.0,130.9436,130.9621,130.8603,130.9065,7787.0
2018-04-13 11:55:00,141.43,141.61,141.43,141.57,2969.0,130.8973,131.0639,130.8973,131.0269,2969.0
2018-04-13 12:00:00,141.58,141.69,141.56,141.62,4708.0,131.0361,131.1379,131.0176,131.0731,4708.0
2018-04-13 12:05:00,141.61,141.67,141.46,141.47,3918.0,131.0639,131.1194,130.9251,130.9343,3918.0
2018-04-13 12:10:00,141.49,141.56,141.47,141.56,1927.0,130.9528,131.0176,130.9343,131.0176,1927.0
2018-04-13 12:15:00,141.57,141.62,141.52,141.55,6113.0,131.0269,131.0731,130.9806,131.0084,6113.0
2018-04-13 12:20:00,141.55,141.63,141.55,141.62,4529.0,131.0084,131.0824,131.0084,131.0731,4529.0
2018-04-13 12:25:00,141.6,141.74,141.52,141.69,4333.0,131.0546,131.1842,130.9806,131.1379,4333.0
2018-04-13 12:30:00,141.73,141.73,141.51,141.51,3029.0,131.1749,131.1749,130.9713,130.9713,3029.0
2018-04-13 12:35:00,141.47,141.58,141.44,141.49,3141.0,130.9343,131.0361,130.9065,130.9528,3141.0
2018-04-13 12:40:00,141.54,141.58,141.48,141.56,4688.0,130.9991,131.0361,130.9436,131.0176,4688.0
2018-04-13 12:45:00,141.53,141.56,141.45,141.52,5659.0,130.9898,131.0176,130.9158,130.9806,5659.0
2018-04-13 12:50:00,141.54,141.57,141.51,141.51,4077.0,130.9991,131.0269,130.9713,130.9713,4077.0
2018-04-13 12:55:00,141.56,141.61,141.56,141.56,1543.0,131.0176,131.0639,131.0176,131.0176,1543.0
2018-04-13 13:00:00,141.61,141.66,141.6,141.65,2836.0,131.0639,131.1102,131.0546,131.1009,2836.0
2018-04-13 13:05:00,141.69,141.84,141.69,141.71,5626.0,131.1379,131.2768,131.1379,131.1564,5626.0
2018-04-13 13:10:00,141.71,141.8,141.7,141.79,2539.0,131.1564,131.2397,131.1472,131.2305,2539.0
2018-04-13 13:15:00,141.82,141.84,141.78,141.79,2860.0,131.2582,131.2768,131.2212,131.2305,2860.0
2018-04-13 13:20:00,141.83,141.99,141.83,141.97,2100.0,131.2675,131.4156,131.2675,131.3971,2100.0
2018-04-13 13:25:00,141.96,142.04,141.95,141.98,3268.0,131.3878,131.4619,131.3786,131.4063,3268.0
2018-04-13 13:30:00,142.03,142.04,141.96,142.0,3921.0,131.4526,131.4619,131.3878,131.4248,3921.0
2018-04-13 13:35:00,141.93,141.94,141.9,141.9,1096.0,131.3601,131.3693,131.3323,131.3323,1096.0
2018-04-13 13:40:00,141.9,141.96,141.82,141.82,3000.0,131.3323,131.3878,131.2582,131.2582,3000.0
2018-04-13 13:45:00,141.91,141.91,141.78,141.84,3748.0,131.3415,131.3415,131.2212,131.2768,3748.0
2018-04-13 13:50:00,141.82,141.9,141.81,141.89,6696.0,131.2582,131.3323,131.249,131.323,6696.0
2018-04-13 13:55:00,141.88,141.88,141.74,141.79,2775.0,131.3138,131.3138,131.1842,131.2305,2775.0
2018-04-13 14:00:00,141.76,141.76,141.69,141.69,3819.0,131.2027,131.2027,131.1379,131.1379,3819.0
2018-04-13 14:05:00,141.69,141.71,141.65,141.7,4333.0,131.1379,131.1564,131.1009,131.1472,4333.0
2018-04-13 14:10:00,141.72,141.73,141.63,141.64,3539.0,131.1657,131.1749,131.0824,131.0917,3539.0
2018-04-13 14:15:00,141.62,141.66,141.55,141.62,9744.0,131.0731,131.1102,131.0084,131.0731,9744.0
2018-04-13 14:20:00,141.62,141.62,141.48,141.49,5442.0,131.0731,131.0731,130.9436,130.9528,5442.0
2018-04-13 14:25:00,141.5,141.54,141.47,141.48,6100.0,130.9621,130.9991,130.9343,130.9436,6100.0
2018-04-13 14:30:00,141.47,141.63,141.4,141.57,6220.0,130.9343,131.0824,130.8695,131.0269,6220.0
2018-04-13 14:35:00,141.57,141.58,141.34,141.37,7266.0,131.0269,131.0361,130.814,130.8418,7266.0
2018-04-13 14:40:00,141.38,141.44,141.31,141.44,6482.0,130.851,130.9065,130.7862,130.9065,6482.0
2018-04-13 14:45:00,141.42,141.46,141.33,141.33,8710.0,130.888,130.9251,130.8047,130.8047,8710.0
2018-04-13 14:50:00,141.31,141.45,141.22,141.43,4834.0,130.7862,130.9158,130.7029,130.8973,4834.0
2018-04-13 14:55:00,141.4,141.42,141.29,141.3,4695.0,130.8695,130.888,130.7677,130.777,4695.0
2018-04-13 15:00:00,141.31,141.31,141.17,141.17,5458.0,130.7862,130.7862,130.6567,130.6567,5458.0
2018-04-13 15:05:00,141.17,141.25,141.06,141.23,4526.0,130.6567,130.7307,130.5548,130.7122,4526.0
2018-04-13 15:10:00,141.25,141.38,141.23,141.3,6418.0,130.7307,130.851,130.7122,130.777,6418.0
2018-04-13 15:15:00,141.25,141.25,140.94,140.97,4800.0,130.7307,130.7307,130.4438,130.4715,4800.0
2018-04-13 15:20:00,140.98,141.16,140.97,141.09,6326.0,130.4808,130.6474,130.4715,130.5826,6326.0
2018-04-13 15:25:00,141.06,141.1,141.01,141.02,7511.0,130.5548,130.5919,130.5086,130.5178,7511.0
2018-04-13 15:30:00,141.01,141.07,140.94,140.96,8614.0,130.5086,130.5641,130.4438,130.4623,8614.0
2018-04-13 15:35:00,140.95,141.03,140.92,141.03,9018.0,130.453,130.5271,130.4253,130.5271,9018.0
2018-04-13 15:40:00,141.07,141.24,141.06,141.13,15492.0,130.5641,130.7214,130.5548,130.6196,15492.0
2018-04-13 15:45:00,141.09,141.29,141.07,141.27,14697.0,130.5826,130.7677,130.5641,130.7492,14697.0
2018-04-13 15:50:00,141.3,141.46,141.28,141.39,15519.0,130.777,130.9251,130.7585,130.8603,15519.0
2018-04-13 15:55:00,141.34,141.34,141.14,141.19,58344.0,130.814,130.814,130.6289,130.6752,58344.0
2018-04-16 09:30:00,142.31,142.38,141.29,141.42,24690.0,131.7118,131.7765,130.7677,130.888,24690.0
2018-04-16 09:35:00,141.69,141.84,141.68,141.84,3853.0,131.1379,131.2768,131.1287,131.2768,3853.0
2018-04-16 09:40:00,141.81,142.15,141.81,142.02,3535.0,131.249,131.5637,131.249,131.4434,3535.0
2018-04-16 09:45:00,141.97,142.12,141.96,142.12,5617.0,131.3971,131.5359,131.3878,131.5359,5617.0
2018-04-16 09:50:00,142.14,142.22,142.0,142.22,5707.0,131.5544,131.6285,131.4248,131.6285,5707.0
2018-04-16 09:55:00,142.22,142.35,142.12,142.35,3200.0,131.6285,131.7488,131.5359,131.7488,3200.0
2018-04-16 10:00:00,142.33,142.66,142.33,142.57,25532.0,131.7303,132.0357,131.7303,131.9524,25532.0
2018-04-16 10:05:00,142.52,142.67,142.47,142.64,4966.0,131.9061,132.0449,131.8598,132.0172,4966.0
2018-04-16 10:10:00,142.64,142.67,142.55,142.64,6806.0,132.0172,132.0449,131.9339,132.0172,6806.0
2018-04-16 10:15:00,142.7,142.7,142.55,142.56,4905.0,132.0727,132.0727,131.9339,131.9431,4905.0
2018-04-16 10:20:00,142.6,142.86,142.6,142.86,4434.0,131.9802,132.2208,131.9802,132.2208,4434.0
2018-04-16 10:25:00,142.81,143.05,142.74,143.05,8364.0,132.1745,132.3966,132.1097,132.3966,8364.0
2018-04-16 10:30:00,143.05,143.16,143.01,143.13,7474.0,132.3966,132.4985,132.3596,132.4707,7474.0
2018-04-16 10:35:00,143.13,143.2,143.03,143.16,9833.0,132.4707,132.5355,132.3781,132.4985,9833.0
2018-04-16 10:40:00,143.18,143.3,143.12,143.3,7631.0,132.517,132.628,132.4614,132.628,7631.0
2018-04-16 10:45:00,143.28,143.37,143.16,143.31,12518.0,132.6095,132.6928,132.4985,132.6373,12518.0
2018-04-16 10:50:00,143.34,143.49,143.31,143.45,11487.0,132.665,132.8039,132.6373,132.7669,11487.0
2018-04-16 10:55:00,143.42,143.51,143.39,143.45,12131.0,132.7391,132.8224,132.7113,132.7669,12131.0
2018-04-16 11:00:00,143.46,143.57,143.46,143.55,13897.0,132.7761,132.8779,132.7761,132.8594,13897.0
2018-04-16 11:05:00,143.54,143.74,143.52,143.74,16877.0,132.8502,133.0353,132.8316,133.0353,16877.0
2018-04-16 11:10:00,143.7,143.81,143.69,143.81,23045.0,132.9982,133.1,132.989,133.1,23045.0
2018-04-16 11:15:00,143.76,143.91,143.64,143.91,24857.0,133.0538,133.1926,132.9427,133.1926,24857.0
2018-04-16 11:20:00,143.93,143.94,143.82,143.89,17943.0,133.2111,133.2204,133.1093,133.1741,17943.0
2018-04-16 11:25:00,143.89,144.09,143.84,144.07,19645.0,133.1741,133.3592,133.1278,133.3407,19645.0
2018-04-16 11:30:00,144.08,144.09,143.97,144.05,23378.0,133.3499,133.3592,133.2481,133.3222,23378.0
2018-04-16 11:35:00,144.04,144.36,144.02,144.36,14713.0,133.3129,133.6091,133.2944,133.6091,14713.0
2018-04-16 11:40:00,144.31,144.37,144.09,144.13,32675.0,133.5628,133.6183,133.3592,133.3962,32675.0
2018-04-16 11:45:00,144.14,144.19,144.08,144.11,16372.0,133.4055,133.4517,133.3499,133.3777,16372.0
2018-04-16 11:50:00,144.11,144.19,144.08,144.13,19800.0,133.3777,133.4517,133.3499,133.3962,19800.0
2018-04-16 11:55:00,144.11,144.39,144.11,144.34,12212.0,133.3777,133.6368,133.3777,133.5906,12212.0
2018-04-16 12:00:00,144.35,144.57,144.31,144.53,18485.0,133.5998,133.8034,133.5628,133.7664,18485.0
2018-04-16 12:05:00,144.53,144.56,144.3,144.34,12511.0,133.7664,133.7942,133.5536,133.5906,12511.0
2018-04-16 12:10:00,144.35,144.56,144.32,144.56,14414.0,133.5998,133.7942,133.5721,133.7942,14414.0
2018-04-16 12:15:00,144.55,144.57,144.44,144.47,17283.0,133.7849,133.8034,133.6831,133.7109,17283.0
2018-04-16 12:20:00,144.5,144.55,144.45,144.55,16690.0,133.7387,133.7849,133.6924,133.7849,16690.0
2018-04-16 12:25:00,144.53,144.6,144.45,144.46,14910.0,133.7664,133.8312,133.6924,133.7016,14910.0
2018-04-16 12:30:00,144.45,144.49,144.43,144.47,132814.0,133.6924,133.7294,133.6739,133.7109,132814.0
2018-04-16 12:35:00,144.47,144.48,144.27,144.4,17601.0,133.7109,133.7201,133.5258,133.6461,17601.0
2018-04-16 12:40:00,144.44,144.79,144.44,144.58,19196.0,133.6831,134.0071,133.6831,133.8127,19196.0
2018-04-16 12:45:00,144.55,144.8,144.55,144.7,12633.0,133.7849,134.0163,133.7849,133.9238,12633.0
2018-04-16 12:50:00,144.72,144.94,144.72,144.83,9533.0,133.9423,134.1459,133.9423,134.0441,9533.0
2018-04-16 12:55:00,144.8,144.81,144.59,144.59,9824.0,134.0163,134.0256,133.822,133.822,9824.0
2018-04-16 13:00:00,144.63,144.78,144.63,144.7,11969.0,133.859,133.9978,133.859,133.9238,11969.0
2018-04-16 13:05:00,144.66,144.95,144.64,144.95,15143.0,133.8867,134.1551,133.8682,134.1551,15143.0
2018-04-16 13:10:00,144.93,145.04,144.9,145.0,27583.0,134.1366,134.2384,134.1089,134.2014,27583.0
2018-04-16 13:15:00,144.97,145.05,144.97,145.02,19093.0,134.1737,134.2477,134.1737,134.2199,19093.0
2018-04-16 13:20:00,145.03,145.79,145.03,145.28,386535.0,134.2292,134.9326,134.2292,134.4606,386535.0
2018-04-16 13:25:00,145.3,145.5,145.25,145.35,40072.0,134.4791,134.6642,134.4328,134.5254,40072.0
2018-04-16 13:30:00,145.36,145.55,145.31,145.52,27463.0,134.5346,134.7105,134.4883,134.6827,27463.0
2018-04-16 13:35:00,145.53,145.69,145.45,145.68,40240.0,134.692,134.84,134.6179,134.8308,40240.0
2018-04-16 13:40:00,145.7,145.86,145.7,145.86,45067.0,134.8493,134.9974,134.8493,134.9974,45067.0
2018-04-16 13:45:00,145.85,145.88,145.66,145.71,48540.0,134.9881,135.0159,134.8123,134.8585,48540.0
2018-04-16 13:50:00,145.72,145.96,145.7,145.96,44682.0,134.8678,135.0899,134.8493,135.0899,44682.0
2018-04-16 13:55:00,145.93,146.01,145.7,145.82,18346.0,135.0622,135.1362,134.8493,134.9604,18346.0
2018-04-16 14:00:00,145.82,145.84,145.75,145.81,15273.0,134.9604,134.9789,134.8956,134.9511,15273.0
2018-04-16 14:05:00,145.82,145.88,145.64,145.74,26048.0,134.9604,135.0159,134.7938,134.8863,26048.0
2018-04-16 14:10:00,145.74,145.83,145.72,145.74,30757.0,134.8863,134.9696,134.8678,134.8863,30757.0
2018-04-16 14:15:00,145.74,145.84,145.73,145.77,33725.0,134.8863,134.9789,134.8771,134.9141,33725.0
2018-04-16 14:20:00,145.78,145.84,145.77,145.78,17352.0,134.9233,134.9789,134.9141,134.9233,17352.0
2018-04-16 14:25:00,145.77,145.84,145.73,145.74,15920.0,134.9141,134.9789,134.8771,134.8863,15920.0
2018-04-16 14:30:00,145.73,145.81,145.65,145.78,18512.0,134.8771,134.9511,134.803,134.9233,18512.0
2018-04-16 14:35:00,145.8,145.85,145.75,145.82,32163.0,134.9418,134.9881,134.8956,134.9604,32163.0
2018-04-16 14:40:00,145.83,146.03,145.82,145.99,32827.0,134.9696,135.1547,134.9604,135.1177,32827.0
2018-04-16 14:45:00,146.0,146.52,145.98,146.36,27061.0,135.1269,135.6082,135.1084,135.4601,27061.0
2018-04-16 14:50:00,146.37,146.37,146.17,146.2,29765.0,135.4694,135.4694,135.2843,135.3121,29765.0
2018-04-16 14:55:00,146.2,146.23,146.19,146.2,18807.0,135.3121,135.3398,135.3028,135.3121,18807.0
2018-04-16 15:00:00,146.2,146.27,146.15,146.21,42239.0,135.3121,135.3768,135.2658,135.3213,42239.0
2018-04-16 15:05:00,146.19,146.28,146.01,146.2,43878.0,135.3028,135.3861,135.1362,135.3121,43878.0
2018-04-16 15:10:00,146.2,146.38,146.19,146.38,31456.0,135.3121,135.4786,135.3028,135.4786,31456.0
2018-04-16 15:15:00,146.4,146.6,146.39,146.42,649055.0,135.4972,135.6823,135.4879,135.5157,649055.0
2018-04-16 15:20:00,146.42,146.52,146.25,146.26,27355.0,135.5157,135.6082,135.3583,135.3676,27355.0
2018-04-16 15:25:00,146.24,146.65,146.24,146.59,54766.0,135.3491,135.7285,135.3491,135.673,54766.0
2018-04-16 15:30:00,146.59,146.82,146.55,146.68,39702.0,135.673,135.8859,135.636,135.7563,39702.0
2018-04-16 15:35:00,146.69,146.91,146.6,146.89,47226.0,135.7656,135.9692,135.6823,135.9507,47226.0
2018-04-16 15:40:00,146.85,147.05,146.85,146.99,50932.0,135.9136,136.0988,135.9136,136.0432,50932.0
2018-04-16 15:45:00,147.0,147.02,146.83,146.85,75025.0,136.0525,136.071,135.8951,135.9136,75025.0
2018-04-16 15:50:00,146.88,146.98,146.83,146.83,84411.0,135.9414,136.034,135.8951,135.8951,84411.0
2018-04-16 15:55:00,146.84,147.0,146.81,146.95,148672.0,135.9044,136.0525,135.8766,136.0062,148672.0
2018-04-17 09:30:00,147.78,148.02,147.14,147.19,42799.0,136.7744,136.9965,136.182,136.2283,42799.0
2018-04-17 09:35:00,147.2,147.24,145.9,146.15,27896.0,136.2376,136.2746,135.0344,135.2658,27896.0
2018-04-17 09:40:00,146.02,146.69,146.02,146.69,13747.0,135.1455,135.7656,135.1455,135.7656,13747.0
2018-04-17 09:45:00,146.55,146.8,146.52,146.8,9392.0,135.636,135.8674,135.6082,135.8674,9392.0
2018-04-17 09:50:00,146.83,146.86,146.54,146.59,10482.0,135.8951,135.9229,135.6267,135.673,10482.0
2018-04-17 09:55:00,146.64,146.85,146.62,146.71,11779.0,135.7193,135.9136,135.7008,135.7841,11779.0
2018-04-17 10:00:00,146.78,146.97,146.76,146.89,25010.0,135.8489,136.0247,135.8303,135.9507,25010.0
2018-04-17 10:05:00,146.82,146.93,146.77,146.85,20276.0,135.8859,135.9877,135.8396,135.9136,20276.0
2018-04-17 10:10:00,146.88,146.97,146.8,146.8,13654.0,135.9414,136.0247,135.8674,135.8674,13654.0
2018-04-17 10:15:00,146.75,146.78,146.64,146.7,8265.0,135.8211,135.8489,135.7193,135.7748,8265.0
2018-04-17 10:20:00,146.7,146.86,146.69,146.83,15823.0,135.7748,135.9229,135.7656,135.8951,15823.0
2018-04-17 10:25:00,146.81,146.83,146.74,146.79,37336.0,135.8766,135.8951,135.8118,135.8581,37336.0
2018-04-17 10:30:00,146.8,146.83,146.69,146.75,10573.0,135.8674,135.8951,135.7656,135.8211,10573.0
2018-04-17 10:35:00,146.78,146.85,146.67,146.81,10962.0,135.8489,135.9136,135.7471,135.8766,10962.0
2018-04-17 10:40:00,146.84,146.94,146.79,146.93,9538.0,135.9044,135.9969,135.8581,135.9877,9538.0
2018-04-17 10:45:00,146.95,147.04,146.89,147.04,13895.0,136.0062,136.0895,135.9507,136.0895,13895.0
2018-04-17 10:50:00,147.07,147.4,147.07,147.36,16243.0,136.1173,136.4227,136.1173,136.3857,16243.0
2018-04-17 10:55:00,147.34,147.46,147.23,147.41,9197.0,136.3672,136.4782,136.2653,136.4319,9197.0
2018-04-17 11:00:00,147.44,147.71,147.44,147.69,36539.0,136.4597,136.7096,136.4597,136.6911,36539.0
2018-04-17 11:05:00,147.69,147.85,147.65,147.74,16882.0,136.6911,136.8392,136.6541,136.7374,16882.0
2018-04-17 11:10:00,147.7,147.84,147.7,147.83,6957.0,136.7003,136.8299,136.7003,136.8207,6957.0
2018-04-17 11:15:00,147.86,147.87,147.76,147.76,13285.0,136.8484,136.8577,136.7559,136.7559,13285.0
2018-04-17 11:20:00,147.79,147.9,147.78,147.79,8003.0,136.7836,136.8854,136.7744,136.7836,8003.0
2018-04-17 11:25:00,147.78,147.82,147.71,147.81,7340.0,136.7744,136.8114,136.7096,136.8022,7340.0
2018-04-17 11:30:00,147.75,147.75,147.49,147.66,10785.0,136.7466,136.7466,136.506,136.6633,10785.0
2018-04-17 11:35:00,147.65,147.82,147.59,147.6,8299.0,136.6541,136.8114,136.5985,136.6078,8299.0
2018-04-17 11:40:00,147.59,147.63,147.54,147.56,3188.0,136.5985,136.6356,136.5523,136.5708,3188.0
2018-04-17 11:45:00,147.56,147.63,147.56,147.62,2000.0,136.5708,136.6356,136.5708,136.6263,2000.0
2018-04-17 11:50:00,147.63,147.67,147.56,147.66,11400.0,136.6356,136.6726,136.5708,136.6633,11400.0
2018-04-17 11:55:00,147.65,147.76,147.63,147.66,9010.0,136.6541,136.7559,136.6356,136.6633,9010.0
2018-04-17 12:00:00,147.74,147.75,147.49,147.54,6209.0,136.7374,136.7466,136.506,136.5523,6209.0
2018-04-17 12:05:00,147.56,147.71,147.56,147.59,6125.0,136.5708,136.7096,136.5708,136.5985,6125.0
2018-04-17 12:10:00,147.59,147.64,147.51,147.55,5611.0,136.5985,136.6448,136.5245,136.5615,5611.0
2018-04-17 12:15:00,147.57,147.61,147.51,147.59,5000.0,136.58,136.617,136.5245,136.5985,5000.0
2018-04-17 12:20:00,147.57,147.57,147.44,147.49,4724.0,136.58,136.58,136.4597,136.506,4724.0
2018-04-17 12:25:00,147.49,147.5,147.26,147.28,4143.0,136.506,136.5152,136.2931,136.3116,4143.0
2018-04-17 12:30:00,147.28,147.34,147.27,147.31,7997.0,136.3116,136.3672,136.3024,136.3394,7997.0
2018-04-17 12:35:00,147.29,147.29,147.11,147.27,6258.0,136.3209,136.3209,136.1543,136.3024,6258.0
2018-04-17 12:40:00,147.28,147.55,147.27,147.52,24513.0,136.3116,136.5615,136.3024,136.5337,24513.0
2018-04-17 12:45:00,147.48,147.59,147.48,147.54,10050.0,136.4967,136.5985,136.4967,136.5523,10050.0
2018-04-17 12:50:00,147.56,147.65,147.55,147.56,10605.0,136.5708,136.6541,136.5615,136.5708,10605.0
2018-04-17 12:55:00,147.58,147.84,147.58,147.68,14711.0,136.5893,136.8299,136.5893,136.6818,14711.0
2018-04-17 13:00:00,147.7,147.7,147.54,147.62,11752.0,136.7003,136.7003,136.5523,136.6263,11752.0
2018-04-17 13:05:00,147.59,147.63,147.55,147.63,8949.0,136.5985,136.6356,136.5615,136.6356,8949.0
2018-04-17 13:10:00,147.59,147.67,147.56,147.58,9959.0,136.5985,136.6726,136.5708,136.5893,9959.0
2018-04-17 13:15:00,147.61,147.61,147.33,147.5,9081.0,136.617,136.617,136.3579,136.5152,9081.0
2018-04-17 13:20:00,147.53,147.58,147.49,147.58,5488.0,136.543,136.5893,136.506,136.5893,5488.0
2018-04-17 13:25:00,147.58,147.62,147.51,147.6,9143.0,136.5893,136.6263,136.5245,136.6078,9143.0
2018-04-17 13:30:00,147.61,147.63,147.58,147.63,4555.0,136.617,136.6356,136.5893,136.6356,4555.0
2018-04-17 13:35:00,147.62,147.7,147.6,147.67,10106.0,136.6263,136.7003,136.6078,136.6726,10106.0
2018-04-17 13:40:00,147.67,147.75,147.67,147.7,8254.0,136.6726,136.7466,136.6726,136.7003,8254.0
2018-04-17 13:45:00,147.7,147.74,147.68,147.68,9007.0,136.7003,136.7374,136.6818,136.6818,9007.0
2018-04-17 13:50:00,147.69,147.7,147.49,147.57,16010.0,136.6911,136.7003,136.506,136.58,16010.0
2018-04-17 13:55:00,147.57,147.63,147.55,147.57,8820.0,136.58,136.6356,136.5615,136.58,8820.0
2018-04-17 14:00:00,147.57,147.71,147.51,147.66,13312.0,136.58,136.7096,136.5245,136.6633,13312.0
2018-04-17 14:05:00,147.68,147.69,147.6,147.65,9140.0,136.6818,136.6911,136.6078,136.6541,9140.0
2018-04-17 14:10:00,147.64,147.64,147.52,147.55,12723.0,136.6448,136.6448,136.5337,136.5615,12723.0
2018-04-17 14:15:00,147.56,147.6,147.43,147.44,11216.0,136.5708,136.6078,136.4505,136.4597,11216.0
2018-04-17 14:20:00,147.43,147.45,147.33,147.36,9646.0,136.4505,136.469,136.3579,136.3857,9646.0
2018-04-17 14:25:00,147.37,147.55,147.35,147.49,9199.0,136.3949,136.5615,136.3764,136.506,9199.0
2018-04-17 14:30:00,147.47,147.54,147.46,147.53,6599.0,136.4875,136.5523,136.4782,136.543,6599.0
2018-04-17 14:35:00,147.52,147.63,147.49,147.63,14363.0,136.5337,136.6356,136.506,136.6356,14363.0
2018-04-17 14:40:00,147.62,147.69,147.6,147.63,8766.0,136.6263,136.6911,136.6078,136.6356,8766.0
2018-04-17 14:45:00,147.62,147.66,147.52,147.64,14461.0,136.6263,136.6633,136.5337,136.6448,14461.0
2018-04-17 14:50:00,147.65,147.73,147.6,147.61,12604.0,136.6541,136.7281,136.6078,136.617,12604.0
2018-04-17 14:55:00,147.63,147.76,147.61,147.76,9632.0,136.6356,136.7559,136.617,136.7559,9632.0
2018-04-17 15:00:00,147.75,147.82,147.7,147.82,19113.0,136.7466,136.8114,136.7003,136.8114,19113.0
2018-04-17 15:05:00,147.82,147.96,147.82,147.92,17783.0,136.8114,136.941,136.8114,136.904,17783.0
2018-04-17 15:10:00,147.93,148.02,147.9,148.02,17564.0,136.9132,136.9965,136.8854,136.9965,17564.0
2018-04-17 15:15:00,148.0,148.27,148.0,148.27,15951.0,136.978,137.2279,136.978,137.2279,15951.0
2018-04-17 15:20:00,148.27,148.34,148.26,148.3,23806.0,137.2279,137.2927,137.2186,137.2557,23806.0
2018-04-17 15:25:00,148.29,148.39,148.24,148.35,29106.0,137.2464,137.339,137.2001,137.3019,29106.0
2018-04-17 15:30:00,148.37,148.46,148.36,148.41,24549.0,137.3204,137.4037,137.3112,137.3575,24549.0
2018-04-17 15:35:00,148.42,148.51,148.25,148.25,35620.0,137.3667,137.45,137.2094,137.2094,35620.0
2018-04-17 15:40:00,148.26,148.28,148.09,148.12,37644.0,137.2186,137.2371,137.0613,137.0891,37644.0
2018-04-17 15:45:00,148.13,148.19,148.11,148.13,49328.0,137.0983,137.1539,137.0798,137.0983,49328.0
2018-04-17 15:50:00,148.14,148.15,148.04,148.08,55923.0,137.1076,137.1168,137.015,137.052,55923.0
2018-04-17 15:55:00,148.09,148.11,147.98,148.05,77819.0,137.0613,137.0798,136.9595,137.0243,77819.0
2018-04-18 09:30:00,148.41,148.99,148.16,148.44,30009.0,137.3575,137.8943,137.1261,137.3852,30009.0
2018-04-18 09:35:00,148.59,148.67,148.19,148.36,7863.0,137.5241,137.5981,137.1539,137.3112,7863.0
2018-04-18 09:40:00,148.36,148.63,148.31,148.38,10556.0,137.3112,137.5611,137.2649,137.3297,10556.0
2018-04-18 09:45:00,148.38,148.42,147.86,147.86,18190.0,137.3297,137.3667,136.8484,136.8484,18190.0
2018-04-18 09:50:00,147.92,148.11,147.86,147.96,15161.0,136.904,137.0798,136.8484,136.941,15161.0
2018-04-18 09:55:00,147.93,148.45,147.93,148.45,10371.0,136.9132,137.3945,136.9132,137.3945,10371.0
2018-04-18 10:00:00,148.34,148.77,148.3,148.77,9131.0,137.2927,137.6907,137.2557,137.6907,9131.0
2018-04-18 10:05:00,148.74,148.74,148.51,148.57,10326.0,137.6629,137.6629,137.45,137.5056,10326.0
2018-04-18 10:10:00,148.61,148.67,148.56,148.62,5870.0,137.5426,137.5981,137.4963,137.5518,5870.0
2018-04-18 10:15:00,148.67,148.94,148.67,148.78,9263.0,137.5981,137.848,137.5981,137.6999,9263.0
2018-04-18 10:20:00,148.79,149.12,148.79,149.1,10380.0,137.7092,138.0146,137.7092,137.9961,10380.0
2018-04-18 10:25:00,149.09,149.25,149.05,149.25,6793.0,137.9868,138.1349,137.9498,138.1349,6793.0
2018-04-18 10:30:00,149.26,149.31,149.17,149.17,9508.0,138.1442,138.1904,138.0609,138.0609,9508.0
2018-04-18 10:35:00,149.16,149.34,149.1,149.13,14329.0,138.0516,138.2182,137.9961,138.0238,14329.0
2018-04-18 10:40:00,149.13,149.15,149.01,149.15,19899.0,138.0238,138.0424,137.9128,138.0424,19899.0
2018-04-18 10:45:00,149.19,149.45,149.19,149.45,6701.0,138.0794,138.32,138.0794,138.32,6701.0
2018-04-18 10:50:00,149.43,149.5,149.08,149.22,26232.0,138.3015,138.3663,137.9776,138.1071,26232.0
2018-04-18 10:55:00,149.22,149.39,149.2,149.36,5835.0,138.1071,138.2645,138.0886,138.2367,5835.0
2018-04-18 11:00:00,149.33,149.68,149.33,149.68,8971.0,138.209,138.5329,138.209,138.5329,8971.0
2018-04-18 11:05:00,149.65,149.65,149.5,149.65,7011.0,138.5051,138.5051,138.3663,138.5051,7011.0
2018-04-18 11:10:00,149.66,149.74,149.61,149.65,10531.0,138.5144,138.5884,138.4681,138.5051,10531.0
2018-04-18 11:15:00,149.61,149.72,149.59,149.72,6338.0,138.4681,138.5699,138.4496,138.5699,6338.0
2018-04-18 11:20:00,149.72,149.75,149.6,149.66,11766.0,138.5699,138.5977,138.4588,138.5144,11766.0
2018-04-18 11:25:00,149.72,149.74,149.5,149.5,22746.0,138.5699,138.5884,138.3663,138.3663,22746.0
2018-04-18 11:30:00,149.51,149.53,149.45,149.53,4207.0,138.3755,138.3941,138.32,138.3941,4207.0
2018-04-18 11:35:00,149.53,149.86,149.53,149.83,12260.0,138.3941,138.6995,138.3941,138.6717,12260.0
2018-04-18 11:40:00,149.87,149.9,149.76,149.83,11292.0,138.7087,138.7365,138.6069,138.6717,11292.0
2018-04-18 11:45:00,149.88,149.89,149.59,149.89,17383.0,138.718,138.7272,138.4496,138.7272,17383.0
2018-04-18 11:50:00,149.89,149.94,149.75,149.94,13651.0,138.7272,138.7735,138.5977,138.7735,13651.0
2018-04-18 11:55:00,149.93,150.04,149.9,149.93,25445.0,138.7643,138.8661,138.7365,138.7643,25445.0
2018-04-18 12:00:00,149.95,150.07,149.95,150.02,11763.0,138.7828,138.8938,138.7828,138.8476,11763.0
2018-04-18 12:05:00,150.05,150.12,149.9,149.96,15088.0,138.8753,138.9401,138.7365,138.792,15088.0
2018-04-18 12:10:00,149.95,150.07,149.95,150.06,5500.0,138.7828,138.8938,138.7828,138.8846,5500.0
2018-04-18 12:15:00,150.06,150.14,150.04,150.11,10774.0,138.8846,138.9586,138.8661,138.9309,10774.0
2018-04-18 12:20:00,150.12,150.13,149.99,150.07,9606.0,138.9401,138.9494,138.8198,138.8938,9606.0
2018-04-18 12:25:00,150.04,150.09,149.97,150.07,5080.0,138.8661,138.9124,138.8013,138.8938,5080.0
2018-04-18 12:30:00,150.08,150.14,150.0,150.0,9305.0,138.9031,138.9586,138.8291,138.8291,9305.0
2018-04-18 12:35:00,150.02,150.12,150.02,150.06,6639.0,138.8476,138.9401,138.8476,138.8846,6639.0
2018-04-18 12:40:00,150.06,150.17,150.06,150.12,6507.0,138.8846,138.9864,138.8846,138.9401,6507.0
2018-04-18 12:45:00,150.14,150.14,149.97,150.07,8285.0,138.9586,138.9586,138.8013,138.8938,8285.0
2018-04-18 12:50:00,150.07,150.2,150.07,150.2,7689.0,138.8938,139.0142,138.8938,139.0142,7689.0
2018-04-18 12:55:00,150.22,150.38,150.2,150.24,14575.0,139.0327,139.1808,139.0142,139.0512,14575.0
2018-04-18 13:00:00,150.26,150.31,150.19,150.31,8298.0,139.0697,139.116,139.0049,139.116,8298.0
2018-04-18 13:05:00,150.34,150.34,150.14,150.17,12160.0,139.1437,139.1437,138.9586,138.9864,12160.0
2018-04-18 13:10:00,150.16,150.31,150.16,150.25,6616.0,138.9771,139.116,138.9771,139.0604,6616.0
2018-04-18 13:15:00,150.27,150.37,150.23,150.36,15650.0,139.0789,139.1715,139.0419,139.1622,15650.0
2018-04-18 13:20:00,150.39,150.46,150.3,150.31,8282.0,139.19,139.2548,139.1067,139.116,8282.0
2018-04-18 13:25:00,150.29,150.32,150.18,150.23,6890.0,139.0975,139.1252,138.9957,139.0419,6890.0
2018-04-18 13:30:00,150.22,150.24,150.13,150.21,5543.0,139.0327,139.0512,138.9494,139.0234,5543.0
2018-04-18 13:35:00,150.22,150.34,150.13,150.24,11815.0,139.0327,139.1437,138.9494,139.0512,11815.0
2018-04-18 13:40:00,150.26,150.41,150.25,150.39,4099.0,139.0697,139.2085,139.0604,139.19,4099.0
2018-04-18 13:45:00,150.41,150.44,150.33,150.38,11207.0,139.2085,139.2363,139.1345,139.1808,11207.0
2018-04-18 13:50:00,150.38,150.39,150.13,150.21,11130.0,139.1808,139.19,138.9494,139.0234,11130.0
2018-04-18 13:55:00,150.22,150.27,150.09,150.15,17935.0,139.0327,139.0789,138.9124,138.9679,17935.0
2018-04-18 14:00:00,150.14,150.23,150.11,150.23,13344.0,138.9586,139.0419,138.9309,139.0419,13344.0
2018-04-18 14:05:00,150.27,150.38,150.17,150.25,15810.0,139.0789,139.1808,138.9864,139.0604,15810.0
2018-04-18 14:10:00,150.28,150.31,150.16,150.26,15603.0,139.0882,139.116,138.9771,139.0697,15603.0
2018-04-18 14:15:00,150.26,150.29,150.23,150.28,16745.0,139.0697,139.0975,139.0419,139.0882,16745.0
2018-04-18 14:20:00,150.28,150.29,150.19,150.21,13959.0,139.0882,139.0975,139.0049,139.0234,13959.0
2018-04-18 14:25:00,150.2,150.26,150.16,150.21,5652.0,139.0142,139.0697,138.9771,139.0234,5652.0
2018-04-18 14:30:00,150.21,150.27,150.18,150.22,11232.0,139.0234,139.0789,138.9957,139.0327,11232.0
2018-04-18 14:35:00,150.22,150.23,149.99,150.04,11669.0,139.0327,139.0419,138.8198,138.8661,11669.0
2018-04-18 14:40:00,150.04,150.05,149.88,149.92,16657.0,138.8661,138.8753,138.718,138.755,16657.0
2018-04-18 14:45:00,149.92,150.08,149.89,150.08,13740.0,138.755,138.9031,138.7272,138.9031,13740.0
2018-04-18 14:50:00,150.07,150.13,150.0,150.05,6305.0,138.8938,138.9494,138.8291,138.8753,6305.0
2018-04-18 14:55:00,150.05,150.07,149.96,149.97,6990.0,138.8753,138.8938,138.792,138.8013,6990.0
2018-04-18 15:00:00,149.93,150.0,149.88,149.94,8003.0,138.7643,138.8291,138.718,138.7735,8003.0
2018-04-18 15:05:00,149.96,150.02,149.92,149.97,9797.0,138.792,138.8476,138.755,138.8013,9797.0
2018-04-18 15:10:00,149.96,149.98,149.87,149.9,15435.0,138.792,138.8105,138.7087,138.7365,15435.0
2018-04-18 15:15:00,149.94,150.05,149.91,150.03,13151.0,138.7735,138.8753,138.7458,138.8568,13151.0
2018-04-18 15:20:00,150.05,150.23,150.05,150.1,13116.0,138.8753,139.0419,138.8753,138.9216,13116.0
2018-04-18 15:25:00,150.14,150.14,150.06,150.07,11538.0,138.9586,138.9586,138.8846,138.8938,11538.0
2018-04-18 15:30:00,150.05,150.12,150.0,150.02,17280.0,138.8753,138.9401,138.8291,138.8476,17280.0
2018-04-18 15:35:00,149.99,150.07,149.99,150.02,14884.0,138.8198,138.8938,138.8198,138.8476,14884.0
2018-04-18 15:40:00,150.02,150.02,149.89,149.91,17895.0,138.8476,138.8476,138.7272,138.7458,17895.0
2018-04-18 15:45:00,149.9,149.9,149.69,149.72,36635.0,138.7365,138.7365,138.5421,138.5699,36635.0
2018-04-18 15:50:00,149.72,149.78,149.65,149.67,29899.0,138.5699,138.6254,138.5051,138.5236,29899.0
2018-04-18 15:55:00,149.66,149.91,149.65,149.82,69641.0,138.5144,138.7458,138.5051,138.6625,69641.0
2018-04-19 09:30:00,149.98,149.98,149.08,149.4,21449.0,138.8105,138.8105,137.9776,138.2737,21449.0
2018-04-19 09:35:00,149.29,149.63,149.1,149.32,8464.0,138.1719,138.4866,137.9961,138.1997,8464.0
2018-04-19 09:40:00,149.33,149.37,148.92,149.14,10420.0,138.209,138.246,137.8295,138.0331,10420.0
2018-04-19 09:45:00,149.13,149.13,148.81,149.01,4600.0,138.0238,138.0238,137.7277,137.9128,4600.0
2018-04-19 09:50:00,149.02,149.05,148.89,148.96,5825.0,137.922,137.9498,137.8017,137.8665,5825.0
2018-04-19 09:55:00,149.02,149.17,148.93,149.17,4727.0,137.922,138.0609,137.8387,138.0609,4727.0
2018-04-19 10:00:00,149.23,149.23,149.13,149.19,3865.0,138.1164,138.1164,138.0238,138.0794,3865.0
2018-04-19 10:05:00,149.11,149.15,148.98,149.1,5469.0,138.0053,138.0424,137.885,137.9961,5469.0
2018-04-19 10:10:00,149.1,149.3,149.06,149.3,6800.0,137.9961,138.1812,137.9591,138.1812,6800.0
2018-04-19 10:15:00,149.29,149.4,149.22,149.39,5007.0,138.1719,138.2737,138.1071,138.2645,5007.0
2018-04-19 10:20:00,149.39,149.5,149.32,149.38,5694.0,138.2645,138.3663,138.1997,138.2552,5694.0
2018-04-19 10:25:00,149.4,149.45,149.29,149.29,5497.0,138.2737,138.32,138.1719,138.1719,5497.0
2018-04-19 10:30:00,149.28,149.5,149.25,149.44,7641.0,138.1627,138.3663,138.1349,138.3108,7641.0
2018-04-19 10:35:00,149.5,149.55,149.44,149.49,3452.0,138.3663,138.4126,138.3108,138.357,3452.0
2018-04-19 10:40:00,149.45,149.45,149.15,149.16,4958.0,138.32,138.32,138.0424,138.0516,4958.0
2018-04-19 10:45:00,149.21,149.24,148.97,149.03,7739.0,138.0979,138.1257,137.8758,137.9313,7739.0
2018-04-19 10:50:00,149.03,149.12,148.9,148.91,8714.0,137.9313,138.0146,137.811,137.8202,8714.0
2018-04-19 10:55:00,148.94,148.94,148.71,148.71,11453.0,137.848,137.848,137.6351,137.6351,11453.0
2018-04-19 11:00:00,148.72,148.72,148.49,148.6,13053.0,137.6444,137.6444,137.4315,137.5333,13053.0
2018-04-19 11:05:00,148.56,148.79,148.5,148.78,19352.0,137.4963,137.7092,137.4408,137.6999,19352.0
2018-04-19 11:10:00,148.74,148.87,148.73,148.82,6000.0,137.6629,137.7832,137.6536,137.7369,6000.0
2018-04-19 11:15:00,148.84,148.97,148.82,148.97,5572.0,137.7554,137.8758,137.7369,137.8758,5572.0
2018-04-19 11:20:00,148.97,149.01,148.93,149.01,5657.0,137.8758,137.9128,137.8387,137.9128,5657.0
2018-04-19 11:25:00,149.05,149.24,149.05,149.11,5464.0,137.9498,138.1257,137.9498,138.0053,5464.0
2018-04-19 11:30:00,149.18,149.21,149.07,149.09,13041.0,138.0701,138.0979,137.9683,137.9868,13041.0
2018-04-19 11:35:00,149.12,149.27,149.12,149.23,10814.0,138.0146,138.1534,138.0146,138.1164,10814.0
2018-04-19 11:40:00,149.25,149.29,149.23,149.25,5857.0,138.1349,138.1719,138.1164,138.1349,5857.0
2018-04-19 11:45:00,149.25,149.29,149.23,149.23,6964.0,138.1349,138.1719,138.1164,138.1164,6964.0
2018-04-19 11:50:00,149.25,149.25,149.0,149.0,5864.0,138.1349,138.1349,137.9035,137.9035,5864.0
2018-04-19 11:55:00,149.03,149.03,148.94,148.97,4820.0,137.9313,137.9313,137.848,137.8758,4820.0
2018-04-19 12:00:00,148.93,149.03,148.9,148.97,5000.0,137.8387,137.9313,137.811,137.8758,5000.0
2018-04-19 12:05:00,149.0,149.02,148.85,148.87,6590.0,137.9035,137.922,137.7647,137.7832,6590.0
2018-04-19 12:10:00,148.86,148.86,148.61,148.66,10307.0,137.774,137.774,137.5426,137.5889,10307.0
2018-04-19 12:15:00,148.67,148.75,148.61,148.74,22309.0,137.5981,137.6721,137.5426,137.6629,22309.0
2018-04-19 12:20:00,148.75,148.84,148.73,148.84,13825.0,137.6721,137.7554,137.6536,137.7554,13825.0
2018-04-19 12:25:00,148.84,148.85,148.71,148.79,18851.0,137.7554,137.7647,137.6351,137.7092,18851.0
2018-04-19 12:30:00,148.81,148.95,148.79,148.95,5330.0,137.7277,137.8573,137.7092,137.8573,5330.0
2018-04-19 12:35:00,148.97,149.05,148.95,148.97,7493.0,137.8758,137.9498,137.8573,137.8758,7493.0
2018-04-19 12:40:00,148.95,148.95,148.8,148.92,5601.0,137.8573,137.8573,137.7184,137.8295,5601.0
2018-04-19 12:45:00,148.92,149.0,148.89,148.98,4803.0,137.8295,137.9035,137.8017,137.885,4803.0
2018-04-19 12:50:00,148.97,148.99,148.92,148.95,3902.0,137.8758,137.8943,137.8295,137.8573,3902.0
2018-04-19 12:55:00,148.95,148.95,148.76,148.76,8167.0,137.8573,137.8573,137.6814,137.6814,8167.0
2018-04-19 13:00:00,148.65,148.78,148.64,148.78,4553.0,137.5796,137.6999,137.5703,137.6999,4553.0
2018-04-19 13:05:00,148.78,148.85,148.69,148.69,7127.0,137.6999,137.7647,137.6166,137.6166,7127.0
2018-04-19 13:10:00,148.69,148.82,148.68,148.82,3873.0,137.6166,137.7369,137.6074,137.7369,3873.0
2018-04-19 13:15:00,148.8,148.81,148.75,148.78,4880.0,137.7184,137.7277,137.6721,137.6999,4880.0
2018-04-19 13:20:00,148.77,148.81,148.66,148.77,3872.0,137.6907,137.7277,137.5889,137.6907,3872.0
2018-04-19 13:25:00,148.75,148.79,148.71,148.73,6235.0,137.6721,137.7092,137.6351,137.6536,6235.0
2018-04-19 13:30:00,148.74,148.84,148.62,148.62,8187.0,137.6629,137.7554,137.5518,137.5518,8187.0
2018-04-19 13:35:00,148.62,148.73,148.62,148.71,4238.0,137.5518,137.6536,137.5518,137.6351,4238.0
2018-04-19 13:40:00,148.72,148.75,148.66,148.74,7753.0,137.6444,137.6721,137.5889,137.6629,7753.0
2018-04-19 13:45:00,148.74,148.75,148.7,148.7,8576.0,137.6629,137.6721,137.6259,137.6259,8576.0
2018-04-19 13:50:00,148.74,148.76,148.7,148.75,10635.0,137.6629,137.6814,137.6259,137.6721,10635.0
2018-04-19 13:55:00,148.75,148.76,148.7,148.72,6425.0,137.6721,137.6814,137.6259,137.6444,6425.0
2018-04-19 14:00:00,148.7,148.87,148.7,148.83,8741.0,137.6259,137.7832,137.6259,137.7462,8741.0
2018-04-19 14:05:00,148.83,148.87,148.75,148.79,7976.0,137.7462,137.7832,137.6721,137.7092,7976.0
2018-04-19 14:10:00,148.77,148.81,148.72,148.73,9554.0,137.6907,137.7277,137.6444,137.6536,9554.0
2018-04-19 14:15:00,148.72,148.72,148.61,148.63,10341.0,137.6444,137.6444,137.5426,137.5611,10341.0
2018-04-19 14:20:00,148.64,148.68,148.53,148.57,8355.0,137.5703,137.6074,137.4685,137.5056,8355.0
2018-04-19 14:25:00,148.57,148.67,148.5,148.63,7022.0,137.5056,137.5981,137.4408,137.5611,7022.0
2018-04-19 14:30:00,148.62,148.71,148.62,148.69,10046.0,137.5518,137.6351,137.5518,137.6166,10046.0
2018-04-19 14:35:00,148.72,148.82,148.68,148.78,12623.0,137.6444,137.7369,137.6074,137.6999,12623.0
2018-04-19 14:40:00,148.82,148.93,148.76,148.93,6381.0,137.7369,137.8387,137.6814,137.8387,6381.0
2018-04-19 14:45:00,148.88,148.9,148.81,148.85,8029.0,137.7925,137.811,137.7277,137.7647,8029.0
2018-04-19 14:50:00,148.83,148.9,148.8,148.87,9633.0,137.7462,137.811,137.7184,137.7832,9633.0
2018-04-19 14:55:00,148.87,149.05,148.87,149.02,9680.0,137.7832,137.9498,137.7832,137.922,9680.0
2018-04-19 15:00:00,149.02,149.02,148.86,148.97,10481.0,137.922,137.922,137.774,137.8758,10481.0
2018-04-19 15:05:00,148.95,149.0,148.9,148.97,8749.0,137.8573,137.9035,137.811,137.8758,8749.0
2018-04-19 15:10:00,148.97,148.97,148.9,148.91,11098.0,137.8758,137.8758,137.811,137.8202,11098.0
2018-04-19 15:15:00,148.91,148.95,148.84,148.94,8993.0,137.8202,137.8573,137.7554,137.848,8993.0
2018-04-19 15:20:00,148.92,148.96,148.91,148.93,7610.0,137.8295,137.8665,137.8202,137.8387,7610.0
2018-04-19 15:25:00,148.91,148.91,148.84,148.85,8727.0,137.8202,137.8202,137.7554,137.7647,8727.0
2018-04-19 15:30:00,148.84,148.96,148.74,148.96,25060.0,137.7554,137.8665,137.6629,137.8665,25060.0
2018-04-19 15:35:00,148.95,149.32,148.95,149.1,42368.0,137.8573,138.1997,137.8573,137.9961,42368.0
2018-04-19 15:40:00,149.09,149.15,149.05,149.08,20317.0,137.9868,138.0424,137.9498,137.9776,20317.0
2018-04-19 15:45:00,149.08,149.14,148.96,148.99,24878.0,137.9776,138.0331,137.8665,137.8943,24878.0
2018-04-19 15:50:00,148.99,149.12,148.98,149.02,50384.0,137.8943,138.0146,137.885,137.922,50384.0
2018-04-19 15:55:00,149.02,149.07,148.83,148.98,79003.0,137.922,137.9683,137.7462,137.885,79003.0
2018-04-20 09:30:00,148.78,148.99,148.35,148.81,118037.0,137.6999,137.8943,137.3019,137.7277,118037.0
2018-04-20 09:35:00,148.77,148.82,148.51,148.72,7599.0,137.6907,137.7369,137.45,137.6444,7599.0
2018-04-20 09:40:00,148.78,148.94,148.28,148.31,16339.0,137.6999,137.848,137.2371,137.2649,16339.0
2018-04-20 09:45:00,148.31,148.59,148.29,148.47,13372.0,137.2649,137.5241,137.2464,137.413,13372.0
2018-04-20 09:50:00,148.43,148.9,148.43,148.88,4176.0,137.376,137.811,137.376,137.7925,4176.0
2018-04-20 09:55:00,148.88,149.03,148.77,149.03,4851.0,137.7925,137.9313,137.6907,137.9313,4851.0
2018-04-20 10:00:00,149.01,149.04,148.62,148.62,13056.0,137.9128,137.9406,137.5518,137.5518,13056.0
2018-04-20 10:05:00,148.59,148.69,148.52,148.69,8672.0,137.5241,137.6166,137.4593,137.6166,8672.0
2018-04-20 10:10:00,148.72,148.81,148.62,148.78,7733.0,137.6444,137.7277,137.5518,137.6999,7733.0
2018-04-20 10:15:00,148.77,149.05,148.74,148.97,5949.0,137.6907,137.9498,137.6629,137.8758,5949.0
2018-04-20 10:20:00,148.97,149.17,148.93,148.98,9415.0,137.8758,138.0609,137.8387,137.885,9415.0
2018-04-20 10:25:00,148.98,149.17,148.96,149.15,4103.0,137.885,138.0609,137.8665,138.0424,4103.0
2018-04-20 10:30:00,149.17,149.17,148.96,149.05,8760.0,138.0609,138.0609,137.8665,137.9498,8760.0
2018-04-20 10:35:00,149.06,149.12,148.86,148.86,4557.0,137.9591,138.0146,137.774,137.774,4557.0
2018-04-20 10:40:00,148.88,148.91,148.67,148.87,7696.0,137.7925,137.8202,137.5981,137.7832,7696.0
2018-04-20 10:45:00,148.84,148.84,148.45,148.45,16659.0,137.7554,137.7554,137.3945,137.3945,16659.0
2018-04-20 10:50:00,148.44,148.51,148.29,148.5,9468.0,137.3852,137.45,137.2464,137.4408,9468.0
2018-04-20 10:55:00,148.5,148.5,148.3,148.42,9766.0,137.4408,137.4408,137.2557,137.3667,9766.0
2018-04-20 11:00:00,148.4,148.42,148.08,148.11,8706.0,137.3482,137.3667,137.052,137.0798,8706.0
2018-04-20 11:05:00,148.09,148.24,148.07,148.1,9597.0,137.0613,137.2001,137.0428,137.0706,9597.0
2018-04-20 11:10:00,148.06,148.06,147.7,147.93,11066.0,137.0335,137.0335,136.7003,136.9132,11066.0
2018-04-20 11:15:00,147.98,148.09,147.92,148.05,7520.0,136.9595,137.0613,136.904,137.0243,7520.0
2018-04-20 11:20:00,148.07,148.23,147.91,147.91,4420.0,137.0428,137.1909,136.8947,136.8947,4420.0
2018-04-20 11:25:00,147.97,148.01,147.82,147.82,7000.0,136.9502,136.9873,136.8114,136.8114,7000.0
2018-04-20 11:30:00,147.86,148.08,147.85,148.07,6723.0,136.8484,137.052,136.8392,137.0428,6723.0
2018-04-20 11:35:00,148.09,148.2,148.09,148.17,6505.0,137.0613,137.1631,137.0613,137.1353,6505.0
2018-04-20 11:40:00,148.17,148.22,148.12,148.15,5720.0,137.1353,137.1816,137.0891,137.1168,5720.0
2018-04-20 11:45:00,148.15,148.16,147.93,147.96,10198.0,137.1168,137.1261,136.9132,136.941,10198.0
2018-04-20 11:50:00,147.99,148.03,147.8,147.8,11973.0,136.9687,137.0058,136.7929,136.7929,11973.0
2018-04-20 11:55:00,147.8,147.99,147.61,147.99,31115.0,136.7929,136.9687,136.617,136.9687,31115.0
2018-04-20 12:00:00,147.93,148.0,147.64,147.7,11113.0,136.9132,136.978,136.6448,136.7003,11113.0
2018-04-20 12:05:00,147.68,147.9,147.67,147.9,3965.0,136.6818,136.8854,136.6726,136.8854,3965.0
2018-04-20 12:10:00,147.94,148.0,147.82,147.82,6415.0,136.9225,136.978,136.8114,136.8114,6415.0
2018-04-20 12:15:00,147.84,147.99,147.82,147.84,8534.0,136.8299,136.9687,136.8114,136.8299,8534.0
2018-04-20 12:20:00,147.85,148.0,147.82,147.92,4604.0,136.8392,136.978,136.8114,136.904,4604.0
2018-04-20 12:25:00,147.92,148.02,147.89,147.9,4542.0,136.904,136.9965,136.8762,136.8854,4542.0
2018-04-20 12:30:00,147.92,147.96,147.74,147.84,6403.0,136.904,136.941,136.7374,136.8299,6403.0
2018-04-20 12:35:00,147.89,147.95,147.69,147.69,13052.0,136.8762,136.9317,136.6911,136.6911,13052.0
2018-04-20 12:40:00,147.72,147.86,147.72,147.81,8300.0,136.7189,136.8484,136.7189,136.8022,8300.0
2018-04-20 12:45:00,147.85,147.91,147.74,147.78,4117.0,136.8392,136.8947,136.7374,136.7744,4117.0
2018-04-20 12:50:00,147.81,147.94,147.81,147.89,4221.0,136.8022,136.9225,136.8022,136.8762,4221.0
2018-04-20 12:55:00,147.93,147.95,147.81,147.95,4455.0,136.9132,136.9317,136.8022,136.9317,4455.0
2018-04-20 13:00:00,147.94,147.97,147.85,147.87,5593.0,136.9225,136.9502,136.8392,136.8577,5593.0
2018-04-20 13:05:00,147.87,147.94,147.78,147.88,7229.0,136.8577,136.9225,136.7744,136.8669,7229.0
2018-04-20 13:10:00,147.86,148.02,147.85,147.9,4300.0,136.8484,136.9965,136.8392,136.8854,4300.0
2018-04-20 13:15:00,147.95,148.04,147.94,147.95,3802.0,136.9317,137.015,136.9225,136.9317,3802.0
2018-04-20 13:20:00,147.99,148.08,147.91,147.91,5102.0,136.9687,137.052,136.8947,136.8947,5102.0
2018-04-20 13:25:00,147.94,148.03,147.86,147.97,3043.0,136.9225,137.0058,136.8484,136.9502,3043.0
2018-04-20 13:30:00,148.0,148.04,147.91,147.97,5233.0,136.978,137.015,136.8947,136.9502,5233.0
2018-04-20 13:35:00,148.01,148.26,148.01,148.26,2809.0,136.9873,137.2186,136.9873,137.2186,2809.0
2018-04-20 13:40:00,148.28,148.37,148.2,148.31,3804.0,137.2371,137.3204,137.1631,137.2649,3804.0
2018-04-20 13:45:00,148.26,148.35,148.19,148.22,5432.0,137.2186,137.3019,137.1539,137.1816,5432.0
2018-04-20 13:50:00,148.19,148.31,148.18,148.31,4851.0,137.1539,137.2649,137.1446,137.2649,4851.0
2018-04-20 13:55:00,148.34,148.41,148.28,148.32,3404.0,137.2927,137.3575,137.2371,137.2742,3404.0
2018-04-20 14:00:00,148.29,148.39,148.23,148.37,6733.0,137.2464,137.339,137.1909,137.3204,6733.0
2018-04-20 14:05:00,148.36,148.48,148.36,148.41,9202.0,137.3112,137.4223,137.3112,137.3575,9202.0
2018-04-20 14:10:00,148.41,148.41,148.26,148.26,4802.0,137.3575,137.3575,137.2186,137.2186,4802.0
2018-04-20 14:15:00,148.23,148.33,148.23,148.28,6829.0,137.1909,137.2834,137.1909,137.2371,6829.0
2018-04-20 14:20:00,148.28,148.34,148.22,148.26,7298.0,137.2371,137.2927,137.1816,137.2186,7298.0
2018-04-20 14:25:00,148.28,148.29,148.23,148.29,4618.0,137.2371,137.2464,137.1909,137.2464,4618.0
2018-04-20 14:30:00,148.27,148.35,148.14,148.16,5778.0,137.2279,137.3019,137.1076,137.1261,5778.0
2018-04-20 14:35:00,148.22,148.31,148.16,148.19,8113.0,137.1816,137.2649,137.1261,137.1539,8113.0
2018-04-20 14:40:00,148.2,148.24,148.15,148.15,4443.0,137.1631,137.2001,137.1168,137.1168,4443.0
2018-04-20 14:45:00,148.17,148.2,148.1,148.18,8964.0,137.1353,137.1631,137.0706,137.1446,8964.0
2018-04-20 14:50:00,148.17,148.19,148.03,148.03,17217.0,137.1353,137.1539,137.0058,137.0058,17217.0
2018-04-20 14:55:00,148.07,148.23,148.07,148.15,7508.0,137.0428,137.1909,137.0428,137.1168,7508.0
2018-04-20 15:00:00,148.13,148.18,147.98,148.09,8826.0,137.0983,137.1446,136.9595,137.0613,8826.0
2018-04-20 15:05:00,148.08,148.08,147.76,147.76,8381.0,137.052,137.052,136.7559,136.7559,8381.0
2018-04-20 15:10:00,147.78,147.89,147.78,147.87,8557.0,136.7744,136.8762,136.7744,136.8577,8557.0
2018-04-20 15:15:00,147.87,147.92,147.82,147.82,8894.0,136.8577,136.904,136.8114,136.8114,8894.0
2018-04-20 15:20:00,147.82,148.14,147.82,148.14,8875.0,136.8114,137.1076,136.8114,137.1076,8875.0
2018-04-20 15:25:00,148.17,148.17,147.94,148.01,10846.0,137.1353,137.1353,136.9225,136.9873,10846.0
2018-04-20 15:30:00,147.99,148.05,147.93,148.01,15060.0,136.9687,137.0243,136.9132,136.9873,15060.0
2018-04-20 15:35:00,148.02,148.3,148.02,148.25,11873.0,136.9965,137.2557,136.9965,137.2094,11873.0
2018-04-20 15:40:00,148.26,148.34,148.2,148.25,17835.0,137.2186,137.2927,137.1631,137.2094,17835.0
2018-04-20 15:45:00,148.25,148.3,148.14,148.3,44992.0,137.2094,137.2557,137.1076,137.2557,44992.0
2018-04-20 15:50:00,148.33,148.4,148.18,148.38,31671.0,137.2834,137.3482,137.1446,137.3297,31671.0
2018-04-20 15:55:00,148.36,148.68,148.36,148.59,75302.0,137.3112,137.6074,137.3112,137.5241,75302.0
2018-04-23 09:30:00,148.22,148.79,148.22,148.58,34727.0,137.1816,137.7092,137.1816,137.5148,34727.0
2018-04-23 09:35:00,148.46,148.75,148.41,148.49,14155.0,137.4037,137.6721,137.3575,137.4315,14155.0
2018-04-23 09:40:00,148.66,148.9,148.5,148.7,9031.0,137.5889,137.811,137.4408,137.6259,9031.0
2018-04-23 09:45:00,148.69,149.38,148.69,149.38,27321.0,137.6166,138.2552,137.6166,138.2552,27321.0
2018-04-23 09:50:00,149.39,149.5,149.32,149.44,22227.0,138.2645,138.3663,138.1997,138.3108,22227.0
2018-04-23 09:55:00,149.42,149.57,149.29,149.47,9740.0,138.2923,138.4311,138.1719,138.3385,9740.0
2018-04-23 10:00:00,149.39,149.42,149.29,149.36,3625.0,138.2645,138.2923,138.1719,138.2367,3625.0
2018-04-23 10:05:00,149.39,149.39,149.07,149.17,8368.0,138.2645,138.2645,137.9683,138.0609,8368.0
2018-04-23 10:10:00,149.21,149.62,149.21,149.45,11998.0,138.0979,138.4774,138.0979,138.32,11998.0
2018-04-23 10:15:00,149.46,149.51,149.42,149.47,5903.0,138.3293,138.3755,138.2923,138.3385,5903.0
2018-04-23 10:20:00,149.44,149.51,149.32,149.35,8002.0,138.3108,138.3755,138.1997,138.2275,8002.0
2018-04-23 10:25:00,149.33,149.44,149.08,149.1,9128.0,138.209,138.3108,137.9776,137.9961,9128.0
2018-04-23 10:30:00,149.16,149.28,149.1,149.21,4855.0,138.0516,138.1627,137.9961,138.0979,4855.0
2018-04-23 10:35:00,149.27,149.45,149.12,149.41,9147.0,138.1534,138.32,138.0146,138.283,9147.0
2018-04-23 10:40:00,149.36,149.5,149.29,149.47,7772.0,138.2367,138.3663,138.1719,138.3385,7772.0
2018-04-23 10:45:00,149.52,149.61,149.46,149.53,8489.0,138.3848,138.4681,138.3293,138.3941,8489.0
2018-04-23 10:50:00,149.55,149.55,149.21,149.22,7364.0,138.4126,138.4126,138.0979,138.1071,7364.0
2018-04-23 10:55:00,149.23,149.28,148.95,149.0,10360.0,138.1164,138.1627,137.8573,137.9035,10360.0
2018-04-23 11:00:00,149.01,149.11,148.95,149.1,3422.0,137.9128,138.0053,137.8573,137.9961,3422.0
2018-04-23 11:05:00,149.1,149.3,149.1,149.28,9400.0,137.9961,138.1812,137.9961,138.1627,9400.0
2018-04-23 11:10:00,149.27,149.37,149.21,149.24,10933.0,138.1534,138.246,138.0979,138.1257,10933.0
2018-04-23 11:15:00,149.26,149.33,149.21,149.25,4400.0,138.1442,138.209,138.0979,138.1349,4400.0
2018-04-23 11:20:00,149.2,149.2,149.01,149.1,5081.0,138.0886,138.0886,137.9128,137.9961,5081.0
2018-04-23 11:25:00,149.15,149.33,149.11,149.33,4743.0,138.0424,138.209,138.0053,138.209,4743.0
2018-04-23 11:30:00,149.32,149.32,149.19,149.27,5922.0,138.1997,138.1997,138.0794,138.1534,5922.0
2018-04-23 11:35:00,149.24,149.24,149.15,149.16,5678.0,138.1257,138.1257,138.0424,138.0516,5678.0
2018-04-23 11:40:00,149.18,149.37,149.18,149.19,5965.0,138.0701,138.246,138.0701,138.0794,5965.0
2018-04-23 11:45:00,149.2,149.2,149.07,149.07,3619.0,138.0886,138.0886,137.9683,137.9683,3619.0
2018-04-23 11:50:00,149.08,149.32,149.08,149.17,4990.0,137.9776,138.1997,137.9776,138.0609,4990.0
2018-04-23 11:55:00,149.19,149.33,149.13,149.32,9968.0,138.0794,138.209,138.0238,138.1997,9968.0
2018-04-23 12:00:00,149.32,149.37,149.27,149.36,1780.0,138.1997,138.246,138.1534,138.2367,1780.0
2018-04-23 12:05:00,149.39,149.4,149.24,149.29,4275.0,138.2645,138.2737,138.1257,138.1719,4275.0
2018-04-23 12:10:00,149.26,149.45,149.25,149.39,9840.0,138.1442,138.32,138.1349,138.2645,9840.0
2018-04-23 12:15:00,149.4,149.43,149.24,149.26,307969.0,138.2737,138.3015,138.1257,138.1442,307969.0
2018-04-23 12:20:00,149.22,149.22,149.13,149.13,3000.0,138.1071,138.1071,138.0238,138.0238,3000.0
2018-04-23 12:25:00,149.1,149.1,148.92,148.92,5487.0,137.9961,137.9961,137.8295,137.8295,5487.0
2018-04-23 12:30:00,148.9,149.09,148.87,149.04,11240.0,137.811,137.9868,137.7832,137.9406,11240.0
2018-04-23 12:35:00,149.05,149.16,148.99,149.08,6807.0,137.9498,138.0516,137.8943,137.9776,6807.0
2018-04-23 12:40:00,149.07,149.16,149.0,149.0,6693.0,137.9683,138.0516,137.9035,137.9035,6693.0
2018-04-23 12:45:00,149.0,149.08,148.97,149.03,6270.0,137.9035,137.9776,137.8758,137.9313,6270.0
2018-04-23 12:50:00,149.02,149.02,148.92,148.94,7900.0,137.922,137.922,137.8295,137.848,7900.0
2018-04-23 12:55:00,148.97,149.16,148.91,149.1,9160.0,137.8758,138.0516,137.8202,137.9961,9160.0
2018-04-23 13:00:00,149.08,149.13,149.06,149.1,5022.0,137.9776,138.0238,137.9591,137.9961,5022.0
2018-04-23 13:05:00,149.05,149.09,149.0,149.0,5220.0,137.9498,137.9868,137.9035,137.9035,5220.0
2018-04-23 13:10:00,149.05,149.14,149.05,149.14,1700.0,137.9498,138.0331,137.9498,138.0331,1700.0
2018-04-23 13:15:00,149.1,149.11,149.0,149.11,6238.0,137.9961,138.0053,137.9035,138.0053,6238.0
2018-04-23 13:20:00,149.17,149.23,149.17,149.17,4347.0,138.0609,138.1164,138.0609,138.0609,4347.0
2018-04-23 13:25:00,149.2,149.21,149.11,149.11,3505.0,138.0886,138.0979,138.0053,138.0053,3505.0
2018-04-23 13:30:00,149.09,149.12,149.02,149.02,3086.0,137.9868,138.0146,137.922,137.922,3086.0
2018-04-23 13:35:00,149.02,149.12,149.02,149.12,4031.0,137.922,138.0146,137.922,138.0146,4031.0
2018-04-23 13:40:00,149.09,149.09,148.99,149.05,2410.0,137.9868,137.9868,137.8943,137.9498,2410.0
2018-04-23 13:45:00,149.05,149.12,149.0,149.03,3322.0,137.9498,138.0146,137.9035,137.9313,3322.0
2018-04-23 13:50:00,149.04,149.08,148.81,148.96,15760.0,137.9406,137.9776,137.7277,137.8665,15760.0
2018-04-23 13:55:00,149.05,149.05,148.95,148.99,2158.0,137.9498,137.9498,137.8573,137.8943,2158.0
2018-04-23 14:00:00,148.96,149.03,148.89,148.89,7547.0,137.8665,137.9313,137.8017,137.8017,7547.0
2018-04-23 14:05:00,148.88,148.94,148.72,148.84,19690.0,137.7925,137.848,137.6444,137.7554,19690.0
2018-04-23 14:10:00,148.87,148.96,148.7,148.78,5167.0,137.7832,137.8665,137.6259,137.6999,5167.0
2018-04-23 14:15:00,148.73,148.84,148.73,148.78,3279.0,137.6536,137.7554,137.6536,137.6999,3279.0
2018-04-23 14:20:00,148.75,148.83,148.64,148.78,5586.0,137.6721,137.7462,137.5703,137.6999,5586.0
2018-04-23 14:25:00,148.79,148.88,148.73,148.87,6338.0,137.7092,137.7925,137.6536,137.7832,6338.0
2018-04-23 14:30:00,148.84,148.89,148.75,148.8,7160.0,137.7554,137.8017,137.6721,137.7184,7160.0
2018-04-23 14:35:00,148.79,149.06,148.75,149.05,7201.0,137.7092,137.9591,137.6721,137.9498,7201.0
2018-04-23 14:40:00,149.01,149.12,148.99,149.03,12928.0,137.9128,138.0146,137.8943,137.9313,12928.0
2018-04-23 14:45:00,149.01,149.01,148.8,148.84,5005.0,137.9128,137.9128,137.7184,137.7554,5005.0
2018-04-23 14:50:00,148.83,148.85,148.61,148.69,4984.0,137.7462,137.7647,137.5426,137.6166,4984.0
2018-04-23 14:55:00,148.66,148.76,148.65,148.76,5494.0,137.5889,137.6814,137.5796,137.6814,5494.0
2018-04-23 15:00:00,148.69,148.84,148.68,148.82,5330.0,137.6166,137.7554,137.6074,137.7369,5330.0
2018-04-23 15:05:00,148.83,148.89,148.81,148.83,4193.0,137.7462,137.8017,137.7277,137.7462,4193.0
2018-04-23 15:10:00,148.82,148.86,148.79,148.8,22671.0,137.7369,137.774,137.7092,137.7184,22671.0
2018-04-23 15:15:00,148.82,148.86,148.8,148.82,14076.0,137.7369,137.774,137.7184,137.7369,14076.0
2018-04-23 15:20:00,148.83,148.85,148.78,148.78,26739.0,137.7462,137.7647,137.6999,137.6999,26739.0
2018-04-23 15:25:00,148.8,148.84,148.79,148.83,11492.0,137.7184,137.7554,137.7092,137.7462,11492.0
2018-04-23 15:30:00,148.83,148.85,148.79,148.81,20699.0,137.7462,137.7647,137.7092,137.7277,20699.0
2018-04-23 15:35:00,148.83,148.87,148.79,148.8,19670.0,137.7462,137.7832,137.7092,137.7184,19670.0
2018-04-23 15:40:00,148.79,148.88,148.78,148.85,21707.0,137.7092,137.7925,137.6999,137.7647,21707.0
2018-04-23 15:45:00,148.88,149.01,148.88,148.99,19655.0,137.7925,137.9128,137.7925,137.8943,19655.0
2018-04-23 15:50:00,148.99,149.06,148.99,149.06,27898.0,137.8943,137.9591,137.8943,137.9591,27898.0
2018-04-23 15:55:00,149.05,149.12,149.0,149.12,47380.0,137.9498,138.0146,137.9035,138.0146,47380.0
2018-04-24 09:30:00,149.4,149.64,148.8,148.91,31960.0,138.2737,138.4959,137.7184,137.8202,31960.0
2018-04-24 09:35:00,148.96,149.35,148.95,149.2,10735.0,137.8665,138.2275,137.8573,138.0886,10735.0
2018-04-24 09:40:00,149.2,149.29,149.1,149.26,2105.0,138.0886,138.1719,137.9961,138.1442,2105.0
2018-04-24 09:45:00,149.25,149.54,149.24,149.5,6400.0,138.1349,138.4033,138.1257,138.3663,6400.0
2018-04-24 09:50:00,149.5,149.6,149.29,149.34,15557.0,138.3663,138.4588,138.1719,138.2182,15557.0
2018-04-24 09:55:00,149.24,149.26,148.99,148.99,6100.0,138.1257,138.1442,137.8943,137.8943,6100.0
2018-04-24 10:00:00,148.9,149.18,148.9,149.18,3200.0,137.811,138.0701,137.811,138.0701,3200.0
2018-04-24 10:05:00,149.15,149.33,149.15,149.17,7376.0,138.0424,138.209,138.0424,138.0609,7376.0
2018-04-24 10:10:00,149.17,149.26,149.13,149.13,4773.0,138.0609,138.1442,138.0238,138.0238,4773.0
2018-04-24 10:15:00,149.09,149.18,148.85,148.9,5349.0,137.9868,138.0701,137.7647,137.811,5349.0
2018-04-24 10:20:00,148.91,148.91,148.46,148.46,4890.0,137.8202,137.8202,137.4037,137.4037,4890.0
2018-04-24 10:25:00,148.46,148.56,148.36,148.44,22280.0,137.4037,137.4963,137.3112,137.3852,22280.0
2018-04-24 10:30:00,148.42,148.54,148.33,148.35,16842.0,137.3667,137.4778,137.2834,137.3019,16842.0
2018-04-24 10:35:00,148.33,148.42,148.3,148.4,29959.0,137.2834,137.3667,137.2557,137.3482,29959.0
2018-04-24 10:40:00,148.36,148.51,148.32,148.43,13624.0,137.3112,137.45,137.2742,137.376,13624.0
2018-04-24 10:45:00,148.45,148.69,148.45,148.46,11524.0,137.3945,137.6166,137.3945,137.4037,11524.0
2018-04-24 10:50:00,148.46,148.48,148.3,148.3,11303.0,137.4037,137.4223,137.2557,137.2557,11303.0
2018-04-24 10:55:00,148.3,148.47,148.28,148.3,9259.0,137.2557,137.413,137.2371,137.2557,9259.0
2018-04-24 11:00:00,148.26,148.3,148.19,148.27,9952.0,137.2186,137.2557,137.1539,137.2279,9952.0
2018-04-24 11:05:00,148.24,148.24,148.02,148.08,8180.0,137.2001,137.2001,136.9965,137.052,8180.0
2018-04-24 11:10:00,148.1,148.14,147.97,148.05,8329.0,137.0706,137.1076,136.9502,137.0243,8329.0
2018-04-24 11:15:00,148.06,148.22,148.01,148.2,11672.0,137.0335,137.1816,136.9873,137.1631,11672.0
2018-04-24 11:20:00,148.22,148.47,148.2,148.2,15602.0,137.1816,137.413,137.1631,137.1631,15602.0
2018-04-24 11:25:00,148.25,148.25,148.12,148.21,11204.0,137.2094,137.2094,137.0891,137.1724,11204.0
2018-04-24 11:30:00,148.24,148.32,148.12,148.17,9501.0,137.2001,137.2742,137.0891,137.1353,9501.0
2018-04-24 11:35:00,148.18,148.21,148.03,148.18,9948.0,137.1446,137.1724,137.0058,137.1446,9948.0
2018-04-24 11:40:00,148.18,148.42,148.18,148.19,15304.0,137.1446,137.3667,137.1446,137.1539,15304.0
2018-04-24 11:45:00,148.23,148.29,148.08,148.09,5966.0,137.1909,137.2464,137.052,137.0613,5966.0
2018-04-24 11:50:00,148.08,148.12,147.82,147.85,8640.0,137.052,137.0891,136.8114,136.8392,8640.0
2018-04-24 11:55:00,147.83,147.84,147.65,147.7,7486.0,136.8207,136.8299,136.6541,136.7003,7486.0
2018-04-24 12:00:00,147.68,147.7,147.45,147.55,8670.0,136.6818,136.7003,136.469,136.5615,8670.0
2018-04-24 12:05:00,147.56,147.7,147.5,147.5,6790.0,136.5708,136.7003,136.5152,136.5152,6790.0
2018-04-24 12:10:00,147.52,147.58,147.31,147.31,12815.0,136.5337,136.5893,136.3394,136.3394,12815.0
2018-04-24 12:15:00,147.32,147.37,147.16,147.19,7113.0,136.3486,136.3949,136.2006,136.2283,7113.0
2018-04-24 12:20:00,147.22,147.37,147.14,147.37,7430.0,136.2561,136.3949,136.182,136.3949,7430.0
2018-04-24 12:25:00,147.38,147.41,147.11,147.28,8153.0,136.4042,136.4319,136.1543,136.3116,8153.0
2018-04-24 12:30:00,147.26,147.29,147.2,147.23,5729.0,136.2931,136.3209,136.2376,136.2653,5729.0
2018-04-24 12:35:00,147.23,147.25,147.06,147.12,8160.0,136.2653,136.2839,136.108,136.1635,8160.0
2018-04-24 12:40:00,147.12,147.12,146.83,146.87,16172.0,136.1635,136.1635,135.8951,135.9322,16172.0
2018-04-24 12:45:00,146.82,146.97,146.8,146.85,35634.0,135.8859,136.0247,135.8674,135.9136,35634.0
2018-04-24 12:50:00,146.91,147.01,146.88,146.92,9278.0,135.9692,136.0617,135.9414,135.9784,9278.0
2018-04-24 12:55:00,146.94,146.95,146.47,146.47,9878.0,135.9969,136.0062,135.5619,135.5619,9878.0
2018-04-24 13:00:00,146.49,146.57,146.26,146.38,18506.0,135.5805,135.6545,135.3676,135.4786,18506.0
2018-04-24 13:05:00,146.34,146.36,146.09,146.19,27219.0,135.4416,135.4601,135.2102,135.3028,27219.0
2018-04-24 13:10:00,146.22,146.28,146.14,146.28,8600.0,135.3306,135.3861,135.2565,135.3861,8600.0
2018-04-24 13:15:00,146.27,146.33,146.18,146.21,7068.0,135.3768,135.4324,135.2935,135.3213,7068.0
2018-04-24 13:20:00,146.2,146.27,146.1,146.14,5658.0,135.3121,135.3768,135.2195,135.2565,5658.0
2018-04-24 13:25:00,146.18,146.23,146.08,146.13,8781.0,135.2935,135.3398,135.201,135.2473,8781.0
2018-04-24 13:30:00,146.17,146.18,145.91,145.92,5594.0,135.2843,135.2935,135.0437,135.0529,5594.0
2018-04-24 13:35:00,145.88,145.96,145.62,145.7,20663.0,135.0159,135.0899,134.7752,134.8493,20663.0
2018-04-24 13:40:00,145.68,145.71,145.45,145.49,18899.0,134.8308,134.8585,134.6179,134.6549,18899.0
2018-04-24 13:45:00,145.46,145.47,145.33,145.42,14242.0,134.6272,134.6364,134.5068,134.5901,14242.0
2018-04-24 13:50:00,145.4,145.4,145.14,145.14,10578.0,134.5716,134.5716,134.331,134.331,10578.0
2018-04-24 13:55:00,145.16,145.16,144.89,144.99,21976.0,134.3495,134.3495,134.0996,134.1922,21976.0
2018-04-24 14:00:00,145.04,145.11,144.97,145.01,15836.0,134.2384,134.3032,134.1737,134.2107,15836.0
2018-04-24 14:05:00,144.93,145.36,144.89,145.33,6893.0,134.1366,134.5346,134.0996,134.5068,6893.0
2018-04-24 14:10:00,145.39,145.73,145.33,145.53,18964.0,134.5624,134.8771,134.5068,134.692,18964.0
2018-04-24 14:15:00,145.54,145.54,145.37,145.45,10555.0,134.7012,134.7012,134.5439,134.6179,10555.0
2018-04-24 14:20:00,145.46,145.74,145.45,145.73,8403.0,134.6272,134.8863,134.6179,134.8771,8403.0
2018-04-24 14:25:00,145.74,145.78,145.48,145.48,10455.0,134.8863,134.9233,134.6457,134.6457,10455.0
2018-04-24 14:30:00,145.47,145.56,145.46,145.48,9924.0,134.6364,134.7197,134.6272,134.6457,9924.0
2018-04-24 14:35:00,145.5,145.53,145.09,145.09,11181.0,134.6642,134.692,134.2847,134.2847,11181.0
2018-04-24 14:40:00,145.09,145.43,145.08,145.42,13263.0,134.2847,134.5994,134.2755,134.5901,13263.0
2018-04-24 14:45:00,145.41,145.45,145.32,145.38,9271.0,134.5809,134.6179,134.4976,134.5531,9271.0
2018-04-24 14:50:00,145.47,145.59,145.3,145.33,9150.0,134.6364,134.7475,134.4791,134.5068,9150.0
2018-04-24 14:55:00,145.35,145.63,145.35,145.56,16309.0,134.5254,134.7845,134.5254,134.7197,16309.0
2018-04-24 15:00:00,145.56,145.78,145.54,145.77,15404.0,134.7197,134.9233,134.7012,134.9141,15404.0
2018-04-24 15:05:00,145.77,145.89,145.76,145.8,12567.0,134.9141,135.0251,134.9048,134.9418,12567.0
2018-04-24 15:10:00,145.8,145.93,145.66,145.93,26633.0,134.9418,135.0622,134.8123,135.0622,26633.0
2018-04-24 15:15:00,145.93,145.98,145.76,145.78,17927.0,135.0622,135.1084,134.9048,134.9233,17927.0
2018-04-24 15:20:00,145.8,146.24,145.78,146.16,14985.0,134.9418,135.3491,134.9233,135.275,14985.0
2018-04-24 15:25:00,146.13,146.18,145.98,146.04,12565.0,135.2473,135.2935,135.1084,135.164,12565.0
2018-04-24 15:30:00,146.05,146.05,145.75,145.75,11974.0,135.1732,135.1732,134.8956,134.8956,11974.0
2018-04-24 15:35:00,145.75,145.78,145.61,145.71,25970.0,134.8956,134.9233,134.766,134.8585,25970.0
2018-04-24 15:40:00,145.69,145.82,145.6,145.66,31590.0,134.84,134.9604,134.7567,134.8123,31590.0
2018-04-24 15:45:00,145.68,146.06,145.68,145.95,43391.0,134.8308,135.1825,134.8308,135.0807,43391.0
2018-04-24 15:50:00,145.97,146.29,145.97,146.25,46996.0,135.0992,135.3954,135.0992,135.3583,46996.0
2018-04-24 15:55:00,146.26,146.29,146.08,146.24,90221.0,135.3676,135.3954,135.201,135.3491,90221.0
2018-04-25 09:30:00,146.03,146.03,145.39,145.39,26666.0,135.1547,135.1547,134.5624,134.5624,26666.0
2018-04-25 09:35:00,145.3,145.41,144.85,144.95,13655.0,134.4791,134.5809,134.0626,134.1551,13655.0
2018-04-25 09:40:00,144.96,144.96,144.42,144.52,31129.0,134.1644,134.1644,133.6646,133.7572,31129.0
2018-04-25 09:45:00,144.52,144.56,143.74,143.82,50096.0,133.7572,133.7942,133.0353,133.1093,50096.0
2018-04-25 09:50:00,143.84,144.22,143.78,144.03,38072.0,133.1278,133.4795,133.0723,133.3037,38072.0
2018-04-25 09:55:00,144.07,144.19,143.82,144.02,30573.0,133.3407,133.4517,133.1093,133.2944,30573.0
2018-04-25 10:00:00,144.01,144.45,143.98,144.45,28614.0,133.2851,133.6924,133.2574,133.6924,28614.0
2018-04-25 10:05:00,144.43,144.58,144.18,144.47,24143.0,133.6739,133.8127,133.4425,133.7109,24143.0
2018-04-25 10:10:00,144.48,145.23,144.48,145.02,47066.0,133.7201,134.4143,133.7201,134.2199,47066.0
2018-04-25 10:15:00,145.05,145.1,144.72,144.84,52508.0,134.2477,134.294,133.9423,134.0533,52508.0
2018-04-25 10:20:00,144.79,144.89,144.71,144.84,21798.0,134.0071,134.0996,133.933,134.0533,21798.0
2018-04-25 10:25:00,144.82,145.03,144.76,144.78,12359.0,134.0348,134.2292,133.9793,133.9978,12359.0
2018-04-25 10:30:00,144.78,144.96,144.75,144.8,18413.0,133.9978,134.1644,133.97,134.0163,18413.0
2018-04-25 10:35:00,144.8,144.92,144.66,144.67,14300.0,134.0163,134.1274,133.8867,133.896,14300.0
2018-04-25 10:40:00,144.64,144.89,144.62,144.86,7409.0,133.8682,134.0996,133.8497,134.0718,7409.0
2018-04-25 10:45:00,144.89,144.96,144.78,144.78,21325.0,134.0996,134.1644,133.9978,133.9978,21325.0
2018-04-25 10:50:00,144.82,144.83,144.46,144.49,11903.0,134.0348,134.0441,133.7016,133.7294,11903.0
2018-04-25 10:55:00,144.5,144.55,144.41,144.47,14554.0,133.7387,133.7849,133.6554,133.7109,14554.0
2018-04-25 11:00:00,144.48,144.7,144.44,144.66,14200.0,133.7201,133.9238,133.6831,133.8867,14200.0
2018-04-25 11:05:00,144.69,144.88,144.69,144.88,8242.0,133.9145,134.0904,133.9145,134.0904,8242.0
2018-04-25 11:10:00,144.88,145.01,144.77,144.79,13770.0,134.0904,134.2107,133.9885,134.0071,13770.0
2018-04-25 11:15:00,144.83,144.83,144.65,144.72,7455.0,134.0441,134.0441,133.8775,133.9423,7455.0
2018-04-25 11:20:00,144.68,144.78,144.63,144.66,9959.0,133.9053,133.9978,133.859,133.8867,9959.0
2018-04-25 11:25:00,144.67,144.69,144.58,144.58,15072.0,133.896,133.9145,133.8127,133.8127,15072.0
2018-04-25 11:30:00,144.61,144.63,144.44,144.53,13783.0,133.8405,133.859,133.6831,133.7664,13783.0
2018-04-25 11:35:00,144.55,144.66,144.43,144.63,5695.0,133.7849,133.8867,133.6739,133.859,5695.0
2018-04-25 11:40:00,144.59,144.6,144.44,144.56,11114.0,133.822,133.8312,133.6831,133.7942,11114.0
2018-04-25 11:45:00,144.55,144.69,144.35,144.37,10530.0,133.7849,133.9145,133.5998,133.6183,10530.0
2018-04-25 11:50:00,144.37,144.49,144.29,144.31,14527.0,133.6183,133.7294,133.5443,133.5628,14527.0
2018-04-25 11:55:00,144.33,144.35,144.22,144.27,24149.0,133.5813,133.5998,133.4795,133.5258,24149.0
2018-04-25 12:00:00,144.25,144.36,144.19,144.21,12028.0,133.5073,133.6091,133.4517,133.4703,12028.0
2018-04-25 12:05:00,144.21,144.31,144.18,144.24,12377.0,133.4703,133.5628,133.4425,133.498,12377.0
2018-04-25 12:10:00,144.25,144.35,144.18,144.33,10878.0,133.5073,133.5998,133.4425,133.5813,10878.0
2018-04-25 12:15:00,144.32,144.44,144.31,144.44,5500.0,133.5721,133.6831,133.5628,133.6831,5500.0
2018-04-25 12:20:00,144.41,144.43,144.38,144.42,9786.0,133.6554,133.6739,133.6276,133.6646,9786.0
2018-04-25 12:25:00,144.42,144.56,144.35,144.49,12068.0,133.6646,133.7942,133.5998,133.7294,12068.0
2018-04-25 12:30:00,144.48,144.58,144.41,144.58,15889.0,133.7201,133.8127,133.6554,133.8127,15889.0
2018-04-25 12:35:00,144.55,144.65,144.51,144.57,13021.0,133.7849,133.8775,133.7479,133.8034,13021.0
2018-04-25 12:40:00,144.57,144.58,144.47,144.54,5225.0,133.8034,133.8127,133.7109,133.7757,5225.0
2018-04-25 12:45:00,144.55,144.74,144.55,144.67,11343.0,133.7849,133.9608,133.7849,133.896,11343.0
2018-04-25 12:50:00,144.71,144.76,144.65,144.76,5627.0,133.933,133.9793,133.8775,133.9793,5627.0
2018-04-25 12:55:00,144.79,144.9,144.77,144.83,6725.0,134.0071,134.1089,133.9885,134.0441,6725.0
2018-04-25 13:00:00,144.82,145.05,144.81,145.05,6562.0,134.0348,134.2477,134.0256,134.2477,6562.0
2018-04-25 13:05:00,145.03,145.15,145.0,145.1,8556.0,134.2292,134.3403,134.2014,134.294,8556.0
2018-04-25 13:10:00,145.11,145.12,144.95,145.02,12079.0,134.3032,134.3125,134.1551,134.2199,12079.0
2018-04-25 13:15:00,145.02,145.18,145.01,145.02,7315.0,134.2199,134.368,134.2107,134.2199,7315.0
2018-04-25 13:20:00,145.01,145.1,144.95,144.99,6728.0,134.2107,134.294,134.1551,134.1922,6728.0
2018-04-25 13:25:00,145.02,145.11,145.0,145.09,5600.0,134.2199,134.3032,134.2014,134.2847,5600.0
2018-04-25 13:30:00,145.1,145.35,145.1,145.3,8526.0,134.294,134.5254,134.294,134.4791,8526.0
2018-04-25 13:35:00,145.32,145.32,145.23,145.28,3989.0,134.4976,134.4976,134.4143,134.4606,3989.0
2018-04-25 13:40:00,145.29,145.31,145.09,145.09,10455.0,134.4698,134.4883,134.2847,134.2847,10455.0
2018-04-25 13:45:00,145.08,145.09,145.02,145.02,6900.0,134.2755,134.2847,134.2199,134.2199,6900.0
2018-04-25 13:50:00,145.04,145.11,145.0,145.1,6706.0,134.2384,134.3032,134.2014,134.294,6706.0
2018-04-25 13:55:00,145.09,145.11,145.05,145.09,11540.0,134.2847,134.3032,134.2477,134.2847,11540.0
2018-04-25 14:00:00,145.11,145.13,144.9,145.02,18628.0,134.3032,134.3217,134.1089,134.2199,18628.0
2018-04-25 14:05:00,145.05,145.09,144.89,144.9,11829.0,134.2477,134.2847,134.0996,134.1089,11829.0
2018-04-25 14:10:00,144.91,144.96,144.8,144.83,19334.0,134.1181,134.1644,134.0163,134.0441,19334.0
2018-04-25 14:15:00,144.84,144.91,144.78,144.86,14273.0,134.0533,134.1181,133.9978,134.0718,14273.0
2018-04-25 14:20:00,144.86,144.9,144.72,144.76,21389.0,134.0718,134.1089,133.9423,133.9793,21389.0
2018-04-25 14:25:00,144.78,145.0,144.71,144.72,14651.0,133.9978,134.2014,133.933,133.9423,14651.0
2018-04-25 14:30:00,144.71,144.96,144.68,144.94,13098.0,133.933,134.1644,133.9053,134.1459,13098.0
2018-04-25 14:35:00,144.94,145.14,144.93,145.1,13274.0,134.1459,134.331,134.1366,134.294,13274.0
2018-04-25 14:40:00,145.11,145.28,145.08,145.1,8116.0,134.3032,134.4606,134.2755,134.294,8116.0
2018-04-25 14:45:00,145.1,145.28,145.02,145.22,10389.0,134.294,134.4606,134.2199,134.405,10389.0
2018-04-25 14:50:00,145.24,145.26,145.13,145.26,9154.0,134.4235,134.4421,134.3217,134.4421,9154.0
2018-04-25 14:55:00,145.26,145.52,145.23,145.5,9366.0,134.4421,134.6827,134.4143,134.6642,9366.0
2018-04-25 15:00:00,145.53,145.61,145.47,145.61,11643.0,134.692,134.766,134.6364,134.766,11643.0
2018-04-25 15:05:00,145.63,145.63,145.43,145.43,16167.0,134.7845,134.7845,134.5994,134.5994,16167.0
2018-04-25 15:10:00,145.44,145.57,145.44,145.57,10267.0,134.6087,134.729,134.6087,134.729,10267.0
2018-04-25 15:15:00,145.56,145.61,145.33,145.34,13474.0,134.7197,134.766,134.5068,134.5161,13474.0
2018-04-25 15:20:00,145.34,145.46,145.31,145.35,12937.0,134.5161,134.6272,134.4883,134.5254,12937.0
2018-04-25 15:25:00,145.35,145.42,145.31,145.4,18242.0,134.5254,134.5901,134.4883,134.5716,18242.0
2018-04-25 15:30:00,145.38,145.49,145.23,145.32,24422.0,134.5531,134.6549,134.4143,134.4976,24422.0
2018-04-25 15:35:00,145.32,145.35,145.05,145.07,25116.0,134.4976,134.5254,134.2477,134.2662,25116.0
2018-04-25 15:40:00,145.05,145.12,144.93,144.95,24980.0,134.2477,134.3125,134.1366,134.1551,24980.0
2018-04-25 15:45:00,144.96,144.99,144.82,144.95,38110.0,134.1644,134.1922,134.0348,134.1551,38110.0
2018-04-25 15:50:00,144.93,144.98,144.91,144.93,37766.0,134.1366,134.1829,134.1181,134.1366,37766.0
2018-04-25 15:55:00,144.93,145.21,144.93,145.18,105237.0,134.1366,134.3958,134.1366,134.368,105237.0
2018-04-26 09:30:00,145.78,146.0,144.82,144.82,18993.0,134.9233,135.1269,134.0348,134.0348,18993.0
2018-04-26 09:35:00,145.01,145.52,144.98,145.37,5285.0,134.2107,134.6827,134.1829,134.5439,5285.0
2018-04-26 09:40:00,145.35,145.35,145.02,145.13,11562.0,134.5254,134.5254,134.2199,134.3217,11562.0
2018-04-26 09:45:00,145.2,145.38,145.03,145.3,8486.0,134.3865,134.5531,134.2292,134.4791,8486.0
2018-04-26 09:50:00,145.35,145.61,145.35,145.44,13190.0,134.5254,134.766,134.5254,134.6087,13190.0
2018-04-26 09:55:00,145.49,145.78,145.49,145.78,7284.0,134.6549,134.9233,134.6549,134.9233,7284.0
2018-04-26 10:00:00,145.75,145.83,145.65,145.65,11440.0,134.8956,134.9696,134.803,134.803,11440.0
2018-04-26 10:05:00,145.71,145.99,145.68,145.86,9194.0,134.8585,135.1177,134.8308,134.9974,9194.0
2018-04-26 10:10:00,145.82,145.82,145.69,145.69,8160.0,134.9604,134.9604,134.84,134.84,8160.0
2018-04-26 10:15:00,145.69,145.73,145.63,145.63,8098.0,134.84,134.8771,134.7845,134.7845,8098.0
2018-04-26 10:20:00,145.64,145.66,145.34,145.43,8308.0,134.7938,134.8123,134.5161,134.5994,8308.0
2018-04-26 10:25:00,145.46,145.78,145.46,145.73,7796.0,134.6272,134.9233,134.6272,134.8771,7796.0
2018-04-26 10:30:00,145.84,145.84,145.64,145.72,8133.0,134.9789,134.9789,134.7938,134.8678,8133.0
2018-04-26 10:35:00,145.74,146.1,145.74,146.09,8054.0,134.8863,135.2195,134.8863,135.2102,8054.0
2018-04-26 10:40:00,146.18,146.18,145.89,145.9,3901.0,135.2935,135.2935,135.0251,135.0344,3901.0
2018-04-26 10:45:00,145.87,145.95,145.58,145.66,9599.0,135.0066,135.0807,134.7382,134.8123,9599.0
2018-04-26 10:50:00,145.65,145.86,145.56,145.82,8829.0,134.803,134.9974,134.7197,134.9604,8829.0
2018-04-26 10:55:00,145.83,145.92,145.79,145.86,6551.0,134.9696,135.0529,134.9326,134.9974,6551.0
2018-04-26 11:00:00,145.92,145.92,145.76,145.8,9679.0,135.0529,135.0529,134.9048,134.9418,9679.0
2018-04-26 11:05:00,145.82,145.88,145.66,145.66,8186.0,134.9604,135.0159,134.8123,134.8123,8186.0
2018-04-26 11:10:00,145.68,145.77,145.57,145.66,7719.0,134.8308,134.9141,134.729,134.8123,7719.0
2018-04-26 11:15:00,145.64,145.64,145.55,145.59,7938.0,134.7938,134.7938,134.7105,134.7475,7938.0
2018-04-26 11:20:00,145.59,145.65,145.51,145.56,8164.0,134.7475,134.803,134.6734,134.7197,8164.0
2018-04-26 11:25:00,145.59,145.62,145.46,145.61,8401.0,134.7475,134.7752,134.6272,134.766,8401.0
2018-04-26 11:30:00,145.6,145.66,145.37,145.38,12650.0,134.7567,134.8123,134.5439,134.5531,12650.0
2018-04-26 11:35:00,145.36,145.68,145.36,145.68,7853.0,134.5346,134.8308,134.5346,134.8308,7853.0
2018-04-26 11:40:00,145.75,145.82,145.64,145.68,12617.0,134.8956,134.9604,134.7938,134.8308,12617.0
2018-04-26 11:45:00,145.68,145.72,145.39,145.59,8929.0,134.8308,134.8678,134.5624,134.7475,8929.0
2018-04-26 11:50:00,145.57,145.63,145.44,145.58,11757.0,134.729,134.7845,134.6087,134.7382,11757.0
2018-04-26 11:55:00,145.6,145.68,145.51,145.62,12778.0,134.7567,134.8308,134.6734,134.7752,12778.0
2018-04-26 12:00:00,145.62,145.72,145.42,145.42,15744.0,134.7752,134.8678,134.5901,134.5901,15744.0
2018-04-26 12:05:00,145.42,145.56,145.38,145.56,12196.0,134.5901,134.7197,134.5531,134.7197,12196.0
2018-04-26 12:10:00,145.55,145.58,145.45,145.49,13040.0,134.7105,134.7382,134.6179,134.6549,13040.0
2018-04-26 12:15:00,145.51,145.76,145.5,145.72,7466.0,134.6734,134.9048,134.6642,134.8678,7466.0
2018-04-26 12:20:00,145.72,145.77,145.66,145.66,6587.0,134.8678,134.9141,134.8123,134.8123,6587.0
2018-04-26 12:25:00,145.67,145.79,145.66,145.75,3499.0,134.8215,134.9326,134.8123,134.8956,3499.0
2018-04-26 12:30:00,145.76,145.86,145.76,145.82,8512.0,134.9048,134.9974,134.9048,134.9604,8512.0
2018-04-26 12:35:00,145.81,145.9,145.76,145.9,3333.0,134.9511,135.0344,134.9048,135.0344,3333.0
2018-04-26 12:40:00,145.87,145.91,145.83,145.91,4694.0,135.0066,135.0437,134.9696,135.0437,4694.0
2018-04-26 12:45:00,145.94,145.98,145.78,145.84,4637.0,135.0714,135.1084,134.9233,134.9789,4637.0
2018-04-26 12:50:00,145.88,145.98,145.88,145.98,2601.0,135.0159,135.1084,135.0159,135.1084,2601.0
2018-04-26 12:55:00,145.96,146.11,145.96,146.03,5522.0,135.0899,135.2288,135.0899,135.1547,5522.0
2018-04-26 13:00:00,146.05,146.34,146.05,146.32,3541.0,135.1732,135.4416,135.1732,135.4231,3541.0
2018-04-26 13:05:00,146.28,146.28,146.22,146.27,3780.0,135.3861,135.3861,135.3306,135.3768,3780.0
2018-04-26 13:10:00,146.24,146.52,146.2,146.42,4288.0,135.3491,135.6082,135.3121,135.5157,4288.0
2018-04-26 13:15:00,146.36,146.51,146.36,146.51,4329.0,135.4601,135.599,135.4601,135.599,4329.0
2018-04-26 13:20:00,146.53,146.54,146.41,146.45,5212.0,135.6175,135.6267,135.5064,135.5434,5212.0
2018-04-26 13:25:00,146.46,146.46,146.4,146.46,2845.0,135.5527,135.5527,135.4972,135.5527,2845.0
2018-04-26 13:30:00,146.46,146.66,146.43,146.59,9932.0,135.5527,135.7378,135.5249,135.673,9932.0
2018-04-26 13:35:00,146.63,146.65,146.45,146.53,8743.0,135.71,135.7285,135.5434,135.6175,8743.0
2018-04-26 13:40:00,146.55,146.69,146.52,146.62,8841.0,135.636,135.7656,135.6082,135.7008,8841.0
2018-04-26 13:45:00,146.65,146.68,146.64,146.64,4002.0,135.7285,135.7563,135.7193,135.7193,4002.0
2018-04-26 13:50:00,146.64,146.67,146.62,146.62,6522.0,135.7193,135.7471,135.7008,135.7008,6522.0
2018-04-26 13:55:00,146.64,146.78,146.64,146.75,6802.0,135.7193,135.8489,135.7193,135.8211,6802.0
2018-04-26 14:00:00,146.74,146.74,146.66,146.73,4687.0,135.8118,135.8118,135.7378,135.8026,4687.0
2018-04-26 14:05:00,146.68,146.72,146.59,146.64,5400.0,135.7563,135.7933,135.673,135.7193,5400.0
2018-04-26 14:10:00,146.67,146.75,146.54,146.54,10850.0,135.7471,135.8211,135.6267,135.6267,10850.0
2018-04-26 14:15:00,146.57,146.63,146.48,146.63,6883.0,135.6545,135.71,135.5712,135.71,6883.0
2018-04-26 14:20:00,146.62,146.7,146.6,146.63,3446.0,135.7008,135.7748,135.6823,135.71,3446.0
2018-04-26 14:25:00,146.61,146.64,146.52,146.53,5386.0,135.6915,135.7193,135.6082,135.6175,5386.0
2018-04-26 14:30:00,146.56,146.73,146.56,146.73,3795.0,135.6452,135.8026,135.6452,135.8026,3795.0
2018-04-26 14:35:00,146.75,146.78,146.52,146.62,13703.0,135.8211,135.8489,135.6082,135.7008,13703.0
2018-04-26 14:40:00,146.63,146.82,146.62,146.82,6600.0,135.71,135.8859,135.7008,135.8859,6600.0
2018-04-26 14:45:00,146.78,146.78,146.61,146.61,4411.0,135.8489,135.8489,135.6915,135.6915,4411.0
2018-04-26 14:50:00,146.65,146.68,146.58,146.62,6727.0,135.7285,135.7563,135.6638,135.7008,6727.0
2018-04-26 14:55:00,146.65,146.65,146.51,146.57,7036.0,135.7285,135.7285,135.599,135.6545,7036.0
2018-04-26 15:00:00,146.56,146.78,146.56,146.75,8812.0,135.6452,135.8489,135.6452,135.8211,8812.0
2018-04-26 15:05:00,146.77,146.77,146.55,146.59,7925.0,135.8396,135.8396,135.636,135.673,7925.0
2018-04-26 15:10:00,146.56,146.61,146.48,146.49,7328.0,135.6452,135.6915,135.5712,135.5805,7328.0
2018-04-26 15:15:00,146.5,146.55,146.4,146.4,8661.0,135.5897,135.636,135.4972,135.4972,8661.0
2018-04-26 15:20:00,146.39,146.39,146.23,146.23,9496.0,135.4879,135.4879,135.3398,135.3398,9496.0
2018-04-26 15:25:00,146.26,146.31,146.15,146.18,13950.0,135.3676,135.4139,135.2658,135.2935,13950.0
2018-04-26 15:30:00,146.2,146.34,146.2,146.34,12321.0,135.3121,135.4416,135.3121,135.4416,12321.0
2018-04-26 15:35:00,146.36,146.4,146.18,146.21,17426.0,135.4601,135.4972,135.2935,135.3213,17426.0
2018-04-26 15:40:00,146.18,146.33,146.11,146.2,23023.0,135.2935,135.4324,135.2288,135.3121,23023.0
2018-04-26 15:45:00,146.2,146.2,146.1,146.12,26532.0,135.3121,135.3121,135.2195,135.238,26532.0
2018-04-26 15:50:00,146.1,146.15,146.02,146.13,27133.0,135.2195,135.2658,135.1455,135.2473,27133.0
2018-04-26 15:55:00,146.14,146.25,146.11,146.19,53241.0,135.2565,135.3583,135.2288,135.3028,53241.0
2018-04-27 09:30:00,145.93,146.56,145.12,145.34,46030.0,135.0622,135.6452,134.3125,134.5161,46030.0
2018-04-27 09:35:00,145.25,145.38,144.65,145.35,29842.0,134.4328,134.5531,133.8775,134.5254,29842.0
2018-04-27 09:40:00,145.42,145.61,145.31,145.52,17511.0,134.5901,134.766,134.4883,134.6827,17511.0
2018-04-27 09:45:00,145.66,145.66,145.14,145.18,19719.0,134.8123,134.8123,134.331,134.368,19719.0
2018-04-27 09:50:00,145.25,145.25,145.0,145.07,16213.0,134.4328,134.4328,134.2014,134.2662,16213.0
2018-04-27 09:55:00,145.01,145.21,144.96,145.12,18810.0,134.2107,134.3958,134.1644,134.3125,18810.0
2018-04-27 10:00:00,145.12,145.25,144.92,145.25,29497.0,134.3125,134.4328,134.1274,134.4328,29497.0
2018-04-27 10:05:00,145.24,145.24,145.14,145.14,10646.0,134.4235,134.4235,134.331,134.331,10646.0
2018-04-27 10:10:00,145.16,145.25,144.96,145.25,15105.0,134.3495,134.4328,134.1644,134.4328,15105.0
2018-04-27 10:15:00,145.21,145.38,145.16,145.38,16795.0,134.3958,134.5531,134.3495,134.5531,16795.0
2018-04-27 10:20:00,145.39,145.6,145.38,145.42,14946.0,134.5624,134.7567,134.5531,134.5901,14946.0
2018-04-27 10:25:00,145.4,145.44,145.29,145.35,15097.0,134.5716,134.6087,134.4698,134.5254,15097.0
2018-04-27 10:30:00,145.38,145.43,145.25,145.36,24856.0,134.5531,134.5994,134.4328,134.5346,24856.0
2018-04-27 10:35:00,145.36,145.46,145.33,145.42,21614.0,134.5346,134.6272,134.5068,134.5901,21614.0
2018-04-27 10:40:00,145.4,145.59,145.39,145.59,4260.0,134.5716,134.7475,134.5624,134.7475,4260.0
2018-04-27 10:45:00,145.56,145.84,145.53,145.8,10564.0,134.7197,134.9789,134.692,134.9418,10564.0
2018-04-27 10:50:00,145.79,145.85,145.77,145.8,6726.0,134.9326,134.9881,134.9141,134.9418,6726.0
2018-04-27 10:55:00,145.8,145.85,145.58,145.85,9181.0,134.9418,134.9881,134.7382,134.9881,9181.0
2018-04-27 11:00:00,145.84,145.93,145.73,145.73,7972.0,134.9789,135.0622,134.8771,134.8771,7972.0
2018-04-27 11:05:00,145.73,145.84,145.67,145.84,6653.0,134.8771,134.9789,134.8215,134.9789,6653.0
2018-04-27 11:10:00,145.86,146.06,145.83,146.06,6593.0,134.9974,135.1825,134.9696,135.1825,6593.0
2018-04-27 11:15:00,146.07,146.09,145.91,145.91,26206.0,135.1917,135.2102,135.0437,135.0437,26206.0
2018-04-27 11:20:00,145.9,145.92,145.77,145.83,6900.0,135.0344,135.0529,134.9141,134.9696,6900.0
2018-04-27 11:25:00,145.83,146.18,145.83,146.15,8071.0,134.9696,135.2935,134.9696,135.2658,8071.0
2018-04-27 11:30:00,146.11,146.24,146.11,146.24,10734.0,135.2288,135.3491,135.2288,135.3491,10734.0
2018-04-27 11:35:00,146.22,146.23,146.07,146.12,6479.0,135.3306,135.3398,135.1917,135.238,6479.0
2018-04-27 11:40:00,146.13,146.13,145.94,145.94,4070.0,135.2473,135.2473,135.0714,135.0714,4070.0
2018-04-27 11:45:00,145.94,146.09,145.94,146.09,5100.0,135.0714,135.2102,135.0714,135.2102,5100.0
2018-04-27 11:50:00,146.09,146.1,145.9,145.9,9857.0,135.2102,135.2195,135.0344,135.0344,9857.0
2018-04-27 11:55:00,145.88,145.91,145.83,145.85,5100.0,135.0159,135.0437,134.9696,134.9881,5100.0
2018-04-27 12:00:00,145.89,146.14,145.89,146.13,5010.0,135.0251,135.2565,135.0251,135.2473,5010.0
2018-04-27 12:05:00,146.1,146.16,146.06,146.11,4082.0,135.2195,135.275,135.1825,135.2288,4082.0
2018-04-27 12:10:00,146.11,146.19,146.1,146.19,4723.0,135.2288,135.3028,135.2195,135.3028,4723.0
2018-04-27 12:15:00,146.22,146.37,146.18,146.37,6509.0,135.3306,135.4694,135.2935,135.4694,6509.0
2018-04-27 12:20:00,146.35,146.41,146.3,146.33,5566.0,135.4509,135.5064,135.4046,135.4324,5566.0
2018-04-27 12:25:00,146.34,146.44,146.34,146.43,4479.0,135.4416,135.5342,135.4416,135.5249,4479.0
2018-04-27 12:30:00,146.4,146.62,146.34,146.39,12174.0,135.4972,135.7008,135.4416,135.4879,12174.0
2018-04-27 12:35:00,146.4,146.61,146.37,146.58,5793.0,135.4972,135.6915,135.4694,135.6638,5793.0
2018-04-27 12:40:00,146.56,146.74,146.53,146.68,14597.0,135.6452,135.8118,135.6175,135.7563,14597.0
2018-04-27 12:45:00,146.68,146.85,146.66,146.77,6300.0,135.7563,135.9136,135.7378,135.8396,6300.0
2018-04-27 12:50:00,146.77,146.82,146.64,146.73,6828.0,135.8396,135.8859,135.7193,135.8026,6828.0
2018-04-27 12:55:00,146.75,146.99,146.75,146.77,4845.0,135.8211,136.0432,135.8211,135.8396,4845.0
2018-04-27 13:00:00,146.74,146.86,146.74,146.83,6119.0,135.8118,135.9229,135.8118,135.8951,6119.0
2018-04-27 13:05:00,146.83,146.85,146.76,146.85,3634.0,135.8951,135.9136,135.8303,135.9136,3634.0
2018-04-27 13:10:00,146.83,146.94,146.82,146.89,8534.0,135.8951,135.9969,135.8859,135.9507,8534.0
2018-04-27 13:15:00,146.89,146.91,146.81,146.89,4306.0,135.9507,135.9692,135.8766,135.9507,4306.0
2018-04-27 13:20:00,146.89,146.91,146.81,146.89,8962.0,135.9507,135.9692,135.8766,135.9507,8962.0
2018-04-27 13:25:00,146.88,146.89,146.81,146.81,2800.0,135.9414,135.9507,135.8766,135.8766,2800.0
2018-04-27 13:30:00,146.79,146.85,146.75,146.83,9667.0,135.8581,135.9136,135.8211,135.8951,9667.0
2018-04-27 13:35:00,146.82,146.87,146.75,146.82,9661.0,135.8859,135.9322,135.8211,135.8859,9661.0
2018-04-27 13:40:00,146.84,146.86,146.78,146.83,10287.0,135.9044,135.9229,135.8489,135.8951,10287.0
2018-04-27 13:45:00,146.88,146.94,146.78,146.78,6620.0,135.9414,135.9969,135.8489,135.8489,6620.0
2018-04-27 13:50:00,146.81,146.92,146.81,146.91,3100.0,135.8766,135.9784,135.8766,135.9692,3100.0
2018-04-27 13:55:00,146.9,147.02,146.89,146.97,8462.0,135.9599,136.071,135.9507,136.0247,8462.0
2018-04-27 14:00:00,146.97,147.01,146.95,146.96,8798.0,136.0247,136.0617,136.0062,136.0155,8798.0
2018-04-27 14:05:00,146.99,147.09,146.98,146.98,8676.0,136.0432,136.1358,136.034,136.034,8676.0
2018-04-27 14:10:00,147.0,147.0,146.86,146.96,10204.0,136.0525,136.0525,135.9229,136.0155,10204.0
2018-04-27 14:15:00,146.96,146.97,146.89,146.89,7104.0,136.0155,136.0247,135.9507,135.9507,7104.0
2018-04-27 14:20:00,146.86,146.92,146.86,146.91,6398.0,135.9229,135.9784,135.9229,135.9692,6398.0
2018-04-27 14:25:00,146.92,146.95,146.8,146.8,6637.0,135.9784,136.0062,135.8674,135.8674,6637.0
2018-04-27 14:30:00,146.8,146.88,146.74,146.87,10243.0,135.8674,135.9414,135.8118,135.9322,10243.0
2018-04-27 14:35:00,146.87,146.87,146.76,146.77,7043.0,135.9322,135.9322,135.8303,135.8396,7043.0
2018-04-27 14:40:00,146.77,146.78,146.67,146.76,7364.0,135.8396,135.8489,135.7471,135.8303,7364.0
2018-04-27 14:45:00,146.76,146.86,146.74,146.83,9948.0,135.8303,135.9229,135.8118,135.8951,9948.0
2018-04-27 14:50:00,146.84,146.86,146.77,146.83,6941.0,135.9044,135.9229,135.8396,135.8951,6941.0
2018-04-27 14:55:00,146.84,146.91,146.83,146.91,7085.0,135.9044,135.9692,135.8951,135.9692,7085.0
2018-04-27 15:00:00,146.88,147.0,146.84,147.0,6495.0,135.9414,136.0525,135.9044,136.0525,6495.0
2018-04-27 15:05:00,146.99,147.03,146.88,146.89,10400.0,136.0432,136.0802,135.9414,135.9507,10400.0
2018-04-27 15:10:00,146.89,146.93,146.83,146.83,6300.0,135.9507,135.9877,135.8951,135.8951,6300.0
2018-04-27 15:15:00,146.86,146.87,146.74,146.76,8022.0,135.9229,135.9322,135.8118,135.8303,8022.0
2018-04-27 15:20:00,146.75,146.77,146.67,146.7,11106.0,135.8211,135.8396,135.7471,135.7748,11106.0
2018-04-27 15:25:00,146.71,146.78,146.68,146.77,15657.0,135.7841,135.8489,135.7563,135.8396,15657.0
2018-04-27 15:30:00,146.77,146.9,146.76,146.88,14314.0,135.8396,135.9599,135.8303,135.9414,14314.0
2018-04-27 15:35:00,146.86,146.88,146.77,146.88,12559.0,135.9229,135.9414,135.8396,135.9414,12559.0
2018-04-27 15:40:00,146.86,146.91,146.7,146.7,18691.0,135.9229,135.9692,135.7748,135.7748,18691.0
2018-04-27 15:45:00,146.68,146.84,146.65,146.74,24186.0,135.7563,135.9044,135.7285,135.8118,24186.0
2018-04-27 15:50:00,146.75,146.75,146.61,146.69,23257.0,135.8211,135.8211,135.6915,135.7656,23257.0
2018-04-27 15:55:00,146.69,146.91,146.69,146.71,54655.0,135.7656,135.9692,135.7656,135.7841,54655.0
2018-04-30 09:30:00,147.38,147.99,146.69,147.99,19526.0,136.4042,136.9687,135.7656,136.9687,19526.0
2018-04-30 09:35:00,147.97,147.98,147.39,147.4,5192.0,136.9502,136.9595,136.4134,136.4227,5192.0
2018-04-30 09:40:00,147.4,147.68,147.39,147.52,8888.0,136.4227,136.6818,136.4134,136.5337,8888.0
2018-04-30 09:45:00,147.53,147.53,146.91,147.04,15139.0,136.543,136.543,135.9692,136.0895,15139.0
2018-04-30 09:50:00,147.08,147.22,146.99,147.15,10071.0,136.1265,136.2561,136.0432,136.1913,10071.0
2018-04-30 09:55:00,147.07,147.26,146.79,146.86,20867.0,136.1173,136.2931,135.8581,135.9229,20867.0
2018-04-30 10:00:00,146.9,146.9,146.71,146.88,13743.0,135.9599,135.9599,135.7841,135.9414,13743.0
2018-04-30 10:05:00,146.88,146.91,146.62,146.64,10273.0,135.9414,135.9692,135.7008,135.7193,10273.0
2018-04-30 10:10:00,146.61,146.61,146.34,146.46,46754.0,135.6915,135.6915,135.4416,135.5527,46754.0
2018-04-30 10:15:00,146.47,146.47,146.21,146.25,21004.0,135.5619,135.5619,135.3213,135.3583,21004.0
2018-04-30 10:20:00,146.25,146.4,146.23,146.3,19326.0,135.3583,135.4972,135.3398,135.4046,19326.0
2018-04-30 10:25:00,146.26,146.64,146.16,146.61,13669.0,135.3676,135.7193,135.275,135.6915,13669.0
2018-04-30 10:30:00,146.62,146.64,146.44,146.48,11126.0,135.7008,135.7193,135.5342,135.5712,11126.0
2018-04-30 10:35:00,146.49,146.49,146.25,146.3,8271.0,135.5805,135.5805,135.3583,135.4046,8271.0
2018-04-30 10:40:00,146.33,146.41,146.33,146.34,8838.0,135.4324,135.5064,135.4324,135.4416,8838.0
2018-04-30 10:45:00,146.3,146.47,146.2,146.47,14308.0,135.4046,135.5619,135.3121,135.5619,14308.0
2018-04-30 10:50:00,146.49,146.66,146.45,146.66,10150.0,135.5805,135.7378,135.5434,135.7378,10150.0
2018-04-30 10:55:00,146.65,146.77,146.43,146.72,13457.0,135.7285,135.8396,135.5249,135.7933,13457.0
2018-04-30 11:00:00,146.75,146.75,146.42,146.48,21828.0,135.8211,135.8211,135.5157,135.5712,21828.0
2018-04-30 11:05:00,146.44,146.56,146.44,146.51,7455.0,135.5342,135.6452,135.5342,135.599,7455.0
2018-04-30 11:10:00,146.47,146.5,146.42,146.5,8438.0,135.5619,135.5897,135.5157,135.5897,8438.0
2018-04-30 11:15:00,146.55,146.55,146.32,146.38,11266.0,135.636,135.636,135.4231,135.4786,11266.0
2018-04-30 11:20:00,146.36,146.4,146.26,146.29,13526.0,135.4601,135.4972,135.3676,135.3954,13526.0
2018-04-30 11:25:00,146.29,146.29,146.21,146.23,14131.0,135.3954,135.3954,135.3213,135.3398,14131.0
2018-04-30 11:30:00,146.23,146.25,146.1,146.21,29445.0,135.3398,135.3583,135.2195,135.3213,29445.0
2018-04-30 11:35:00,146.18,146.18,145.95,145.95,18247.0,135.2935,135.2935,135.0807,135.0807,18247.0
2018-04-30 11:40:00,145.96,146.16,145.94,146.09,19156.0,135.0899,135.275,135.0714,135.2102,19156.0
2018-04-30 11:45:00,146.09,146.12,145.91,146.07,8444.0,135.2102,135.238,135.0437,135.1917,8444.0
2018-04-30 11:50:00,146.09,146.2,145.99,146.06,12727.0,135.2102,135.3121,135.1177,135.1825,12727.0
2018-04-30 11:55:00,146.1,146.19,146.07,146.19,8690.0,135.2195,135.3028,135.1917,135.3028,8690.0
2018-04-30 12:00:00,146.17,146.17,146.1,146.13,5681.0,135.2843,135.2843,135.2195,135.2473,5681.0
2018-04-30 12:05:00,146.16,146.18,146.11,146.17,13086.0,135.275,135.2935,135.2288,135.2843,13086.0
2018-04-30 12:10:00,146.15,146.18,146.04,146.1,5300.0,135.2658,135.2935,135.164,135.2195,5300.0
2018-04-30 12:15:00,146.14,146.14,146.01,146.11,7970.0,135.2565,135.2565,135.1362,135.2288,7970.0
2018-04-30 12:20:00,146.11,146.24,146.11,146.21,8276.0,135.2288,135.3491,135.2288,135.3213,8276.0
2018-04-30 12:25:00,146.21,146.33,146.18,146.33,3980.0,135.3213,135.4324,135.2935,135.4324,3980.0
2018-04-30 12:30:00,146.3,146.32,146.22,146.27,6980.0,135.4046,135.4231,135.3306,135.3768,6980.0
2018-04-30 12:35:00,146.25,146.44,146.25,146.39,10101.0,135.3583,135.5342,135.3583,135.4879,10101.0
2018-04-30 12:40:00,146.41,146.51,146.35,146.45,7174.0,135.5064,135.599,135.4509,135.5434,7174.0
2018-04-30 12:45:00,146.47,146.47,146.31,146.33,7251.0,135.5619,135.5619,135.4139,135.4324,7251.0
2018-04-30 12:50:00,146.34,146.4,146.22,146.3,7872.0,135.4416,135.4972,135.3306,135.4046,7872.0
2018-04-30 12:55:00,146.28,146.41,146.28,146.41,3613.0,135.3861,135.5064,135.3861,135.5064,3613.0
2018-04-30 13:00:00,146.41,146.44,146.33,146.33,4597.0,135.5064,135.5342,135.4324,135.4324,4597.0
2018-04-30 13:05:00,146.33,146.36,146.23,146.26,7303.0,135.4324,135.4601,135.3398,135.3676,7303.0
2018-04-30 13:10:00,146.25,146.28,146.14,146.21,10936.0,135.3583,135.3861,135.2565,135.3213,10936.0
2018-04-30 13:15:00,146.23,146.33,146.14,146.2,6611.0,135.3398,135.4324,135.2565,135.3121,6611.0
2018-04-30 13:20:00,146.21,146.26,146.19,146.22,4774.0,135.3213,135.3676,135.3028,135.3306,4774.0
2018-04-30 13:25:00,146.22,146.27,146.19,146.19,7075.0,135.3306,135.3768,135.3028,135.3028,7075.0
2018-04-30 13:30:00,146.2,146.28,146.18,146.24,5029.0,135.3121,135.3861,135.2935,135.3491,5029.0
2018-04-30 13:35:00,146.2,146.26,146.2,146.21,5329.0,135.3121,135.3676,135.3121,135.3213,5329.0
2018-04-30 13:40:00,146.22,146.29,146.17,146.21,15388.0,135.3306,135.3954,135.2843,135.3213,15388.0
2018-04-30 13:45:00,146.18,146.23,146.13,146.18,11253.0,135.2935,135.3398,135.2473,135.2935,11253.0
2018-04-30 13:50:00,146.19,146.21,145.96,145.96,9706.0,135.3028,135.3213,135.0899,135.0899,9706.0
2018-04-30 13:55:00,145.96,146.02,145.93,145.99,8357.0,135.0899,135.1455,135.0622,135.1177,8357.0
2018-04-30 14:00:00,146.0,146.01,145.8,145.82,9808.0,135.1269,135.1362,134.9418,134.9604,9808.0
2018-04-30 14:05:00,145.83,145.83,145.38,145.41,17612.0,134.9696,134.9696,134.5531,134.5809,17612.0
2018-04-30 14:10:00,145.47,145.53,145.42,145.52,11327.0,134.6364,134.692,134.5901,134.6827,11327.0
2018-04-30 14:15:00,145.51,145.53,145.38,145.4,16860.0,134.6734,134.692,134.5531,134.5716,16860.0
2018-04-30 14:20:00,145.4,145.53,145.4,145.5,11548.0,134.5716,134.692,134.5716,134.6642,11548.0
2018-04-30 14:25:00,145.49,145.51,145.42,145.45,11802.0,134.6549,134.6734,134.5901,134.6179,11802.0
2018-04-30 14:30:00,145.44,145.46,145.34,145.4,10751.0,134.6087,134.6272,134.5161,134.5716,10751.0
2018-04-30 14:35:00,145.35,145.46,145.35,145.36,14943.0,134.5254,134.6272,134.5254,134.5346,14943.0
2018-04-30 14:40:00,145.36,145.44,145.35,145.4,15614.0,134.5346,134.6087,134.5254,134.5716,15614.0
2018-04-30 14:45:00,145.38,145.44,145.34,145.43,24514.0,134.5531,134.6087,134.5161,134.5994,24514.0
2018-04-30 14:50:00,145.45,145.48,145.37,145.48,14923.0,134.6179,134.6457,134.5439,134.6457,14923.0
2018-04-30 14:55:00,145.48,145.5,145.33,145.36,15160.0,134.6457,134.6642,134.5068,134.5346,15160.0
2018-04-30 15:00:00,145.37,145.39,145.12,145.18,18044.0,134.5439,134.5624,134.3125,134.368,18044.0
2018-04-30 15:05:00,145.18,145.28,145.07,145.09,17807.0,134.368,134.4606,134.2662,134.2847,17807.0
2018-04-30 15:10:00,145.08,145.12,145.03,145.04,16893.0,134.2755,134.3125,134.2292,134.2384,16893.0
2018-04-30 15:15:00,145.05,145.16,144.98,144.98,25348.0,134.2477,134.3495,134.1829,134.1829,25348.0
2018-04-30 15:20:00,144.98,145.0,144.66,144.66,26982.0,134.1829,134.2014,133.8867,133.8867,26982.0
2018-04-30 15:25:00,144.67,144.67,144.42,144.64,32187.0,133.896,133.896,133.6646,133.8682,32187.0
2018-04-30 15:30:00,144.64,144.71,144.6,144.71,30766.0,133.8682,133.933,133.8312,133.933,30766.0
2018-04-30 15:35:00,144.71,144.94,144.71,144.9,29047.0,133.933,134.1459,133.933,134.1089,29047.0
2018-04-30 15:40:00,144.9,144.92,144.81,144.91,29057.0,134.1089,134.1274,134.0256,134.1181,29057.0
2018-04-30 15:45:00,144.91,145.26,144.9,145.26,70971.0,134.1181,134.4421,134.1089,134.4421,70971.0
2018-04-30 15:50:00,145.24,145.28,145.06,145.06,54838.0,134.4235,134.4606,134.257,134.257,54838.0
2018-04-30 15:55:00,145.08,145.13,144.7,144.75,78308.0,134.2755,134.3217,133.9238,133.97,78308.0
2018-05-01 09:30:00,136.0,142.21,136.0,140.07,164931.0,125.8717,131.6192,125.8717,129.6386,164931.0
2018-05-01 09:35:00,140.4,145.14,140.32,144.76,69906.0,129.944,134.331,129.87,133.9793,69906.0
2018-05-01 09:40:00,144.74,146.5,144.33,144.54,75470.0,133.9608,135.5897,133.5813,133.7757,75470.0
2018-05-01 09:45:00,144.54,145.2,144.16,144.33,69062.0,133.7757,134.3865,133.424,133.5813,69062.0
2018-05-01 09:50:00,144.39,144.58,143.12,143.13,47846.0,133.6368,133.8127,132.4614,132.4707,47846.0
2018-05-01 09:55:00,143.15,143.92,143.01,143.48,31460.0,132.4892,133.2019,132.3596,132.7946,31460.0
2018-05-01 10:00:00,143.7,144.93,143.48,144.81,44602.0,132.9982,134.1366,132.7946,134.0256,44602.0
2018-05-01 10:05:00,144.64,144.64,144.03,144.03,21187.0,133.8682,133.8682,133.3037,133.3037,21187.0
2018-05-01 10:10:00,144.03,145.0,143.88,144.94,26819.0,133.3037,134.2014,133.1648,134.1459,26819.0
2018-05-01 10:15:00,144.89,145.04,144.12,144.65,24883.0,134.0996,134.2384,133.387,133.8775,24883.0
2018-05-01 10:20:00,144.65,144.99,144.33,144.73,24552.0,133.8775,134.1922,133.5813,133.9515,24552.0
2018-05-01 10:25:00,144.72,145.3,144.72,145.21,25868.0,133.9423,134.4791,133.9423,134.3958,25868.0
2018-05-01 10:30:00,145.16,145.21,144.66,144.97,22834.0,134.3495,134.3958,133.8867,134.1737,22834.0
2018-05-01 10:35:00,144.94,146.06,144.78,145.99,19746.0,134.1459,135.1825,133.9978,135.1177,19746.0
2018-05-01 10:40:00,145.87,146.41,145.75,145.77,44072.0,135.0066,135.5064,134.8956,134.9141,44072.0
2018-05-01 10:45:00,145.82,145.82,145.12,145.3,13799.0,134.9604,134.9604,134.3125,134.4791,13799.0
2018-05-01 10:50:00,145.31,145.32,144.98,145.14,16737.0,134.4883,134.4976,134.1829,134.331,16737.0
2018-05-01 10:55:00,145.2,145.2,144.87,144.92,10543.0,134.3865,134.3865,134.0811,134.1274,10543.0
2018-05-01 11:00:00,144.91,145.07,144.84,144.95,11643.0,134.1181,134.2662,134.0533,134.1551,11643.0
2018-05-01 11:05:00,144.95,145.03,144.64,144.89,21331.0,134.1551,134.2292,133.8682,134.0996,21331.0
2018-05-01 11:10:00,144.88,144.97,144.12,144.84,21895.0,134.0904,134.1737,133.387,134.0533,21895.0
2018-05-01 11:15:00,144.89,145.19,144.74,145.14,9390.0,134.0996,134.3773,133.9608,134.331,9390.0
2018-05-01 11:20:00,145.09,145.14,144.77,144.85,17204.0,134.2847,134.331,133.9885,134.0626,17204.0
2018-05-01 11:25:00,144.84,144.84,143.57,143.58,22644.0,134.0533,134.0533,132.8779,132.8872,22644.0
2018-05-01 11:30:00,143.72,144.62,143.6,144.58,11284.0,133.0167,133.8497,132.9057,133.8127,11284.0
2018-05-01 11:35:00,144.59,144.64,144.38,144.64,12709.0,133.822,133.8682,133.6276,133.8682,12709.0
2018-05-01 11:40:00,144.49,144.94,144.45,144.94,7206.0,133.7294,134.1459,133.6924,134.1459,7206.0
2018-05-01 11:45:00,145.0,145.27,144.77,144.78,11118.0,134.2014,134.4513,133.9885,133.9978,11118.0
2018-05-01 11:50:00,144.85,145.15,144.78,145.1,5802.0,134.0626,134.3403,133.9978,134.294,5802.0
2018-05-01 11:55:00,144.97,144.99,144.71,144.71,10715.0,134.1737,134.1922,133.933,133.933,10715.0
2018-05-01 12:00:00,144.77,144.93,144.7,144.91,10679.0,133.9885,134.1366,133.9238,134.1181,10679.0
2018-05-01 12:05:00,144.89,145.23,144.89,144.96,10134.0,134.0996,134.4143,134.0996,134.1644,10134.0
2018-05-01 12:10:00,145.1,145.15,145.05,145.05,1606.0,134.294,134.3403,134.2477,134.2477,1606.0
2018-05-01 12:15:00,145.04,145.33,145.03,145.25,9772.0,134.2384,134.5068,134.2292,134.4328,9772.0
2018-05-01 12:20:00,145.23,145.78,145.21,145.78,6576.0,134.4143,134.9233,134.3958,134.9233,6576.0
2018-05-01 12:25:00,145.69,145.9,145.54,145.72,12011.0,134.84,135.0344,134.7012,134.8678,12011.0
2018-05-01 12:30:00,145.82,145.89,145.59,145.85,9610.0,134.9604,135.0251,134.7475,134.9881,9610.0
2018-05-01 12:35:00,145.84,145.88,145.4,145.4,6792.0,134.9789,135.0159,134.5716,134.5716,6792.0
2018-05-01 12:40:00,145.37,145.65,145.37,145.61,6648.0,134.5439,134.803,134.5439,134.766,6648.0
2018-05-01 12:45:00,145.69,145.69,145.04,145.08,6825.0,134.84,134.84,134.2384,134.2755,6825.0
2018-05-01 12:50:00,145.2,145.28,145.09,145.18,5778.0,134.3865,134.4606,134.2847,134.368,5778.0
2018-05-01 12:55:00,145.24,145.34,145.08,145.24,11989.0,134.4235,134.5161,134.2755,134.4235,11989.0
2018-05-01 13:00:00,145.26,145.28,144.84,145.15,7961.0,134.4421,134.4606,134.0533,134.3403,7961.0
2018-05-01 13:05:00,145.15,145.57,145.02,145.54,39832.0,134.3403,134.729,134.2199,134.7012,39832.0
2018-05-01 13:10:00,145.58,145.83,145.58,145.72,15243.0,134.7382,134.9696,134.7382,134.8678,15243.0
2018-05-01 13:15:00,145.69,145.72,145.13,145.51,8419.0,134.84,134.8678,134.3217,134.6734,8419.0
2018-05-01 13:20:00,145.57,145.69,145.45,145.65,4615.0,134.729,134.84,134.6179,134.803,4615.0
2018-05-01 13:25:00,145.71,145.78,145.69,145.73,5940.0,134.8585,134.9233,134.84,134.8771,5940.0
2018-05-01 13:30:00,145.82,146.35,145.82,146.22,11439.0,134.9604,135.4509,134.9604,135.3306,11439.0
2018-05-01 13:35:00,146.21,146.32,146.02,146.28,8884.0,135.3213,135.4231,135.1455,135.3861,8884.0
2018-05-01 13:40:00,146.27,146.42,146.26,146.4,4979.0,135.3768,135.5157,135.3676,135.4972,4979.0
2018-05-01 13:45:00,146.38,146.8,146.37,146.76,9200.0,135.4786,135.8674,135.4694,135.8303,9200.0
2018-05-01 13:50:00,146.63,147.2,146.61,147.2,12330.0,135.71,136.2376,135.6915,136.2376,12330.0
2018-05-01 13:55:00,147.27,147.48,146.91,147.02,13387.0,136.3024,136.4967,135.9692,136.071,13387.0
2018-05-01 14:00:00,147.13,147.17,146.91,147.17,11717.0,136.1728,136.2098,135.9692,136.2098,11717.0
2018-05-01 14:05:00,147.17,147.19,146.88,146.93,12691.0,136.2098,136.2283,135.9414,135.9877,12691.0
2018-05-01 14:10:00,146.98,147.12,146.83,146.83,9514.0,136.034,136.1635,135.8951,135.8951,9514.0
2018-05-01 14:15:00,146.79,146.79,146.38,146.44,7963.0,135.8581,135.8581,135.4786,135.5342,7963.0
2018-05-01 14:20:00,146.41,146.63,146.33,146.4,9152.0,135.5064,135.71,135.4324,135.4972,9152.0
2018-05-01 14:25:00,146.4,146.45,146.07,146.13,19435.0,135.4972,135.5434,135.1917,135.2473,19435.0
2018-05-01 14:30:00,146.17,146.2,146.03,146.07,8738.0,135.2843,135.3121,135.1547,135.1917,8738.0
2018-05-01 14:35:00,146.07,146.19,145.83,145.89,13961.0,135.1917,135.3028,134.9696,135.0251,13961.0
2018-05-01 14:40:00,145.9,146.38,145.87,146.38,8520.0,135.0344,135.4786,135.0066,135.4786,8520.0
2018-05-01 14:45:00,146.4,146.7,146.37,146.7,11387.0,135.4972,135.7748,135.4694,135.7748,11387.0
2018-05-01 14:50:00,146.78,146.96,146.69,146.71,7892.0,135.8489,136.0155,135.7656,135.7841,7892.0
2018-05-01 14:55:00,146.69,146.76,146.55,146.73,5240.0,135.7656,135.8303,135.636,135.8026,5240.0
2018-05-01 15:00:00,146.77,146.98,146.7,146.73,10558.0,135.8396,136.034,135.7748,135.8026,10558.0
2018-05-01 15:05:00,146.76,146.96,146.65,146.96,13156.0,135.8303,136.0155,135.7285,136.0155,13156.0
2018-05-01 15:10:00,146.98,146.99,146.75,146.76,12045.0,136.034,136.0432,135.8211,135.8303,12045.0
2018-05-01 15:15:00,146.75,146.79,146.45,146.54,11581.0,135.8211,135.8581,135.5434,135.6267,11581.0
2018-05-01 15:20:00,146.5,146.58,146.41,146.42,12467.0,135.5897,135.6638,135.5064,135.5157,12467.0
2018-05-01 15:25:00,146.46,146.51,146.21,146.28,29818.0,135.5527,135.599,135.3213,135.3861,29818.0
2018-05-01 15:30:00,146.28,146.4,146.18,146.36,16368.0,135.3861,135.4972,135.2935,135.4601,16368.0
2018-05-01 15:35:00,146.39,146.5,146.32,146.32,19071.0,135.4879,135.5897,135.4231,135.4231,19071.0
2018-05-01 15:40:00,146.32,146.5,146.24,146.5,23644.0,135.4231,135.5897,135.3491,135.5897,23644.0
2018-05-01 15:45:00,146.51,146.71,146.49,146.68,28771.0,135.599,135.7841,135.5805,135.7563,28771.0
2018-05-01 15:50:00,146.69,147.01,146.69,146.89,42227.0,135.7656,136.0617,135.7656,135.9507,42227.0
2018-05-01 15:55:00,146.87,147.16,146.87,147.1,65516.0,135.9322,136.2006,135.9322,136.145,65516.0
2018-05-02 09:30:00,145.58,146.85,143.85,144.54,59454.0,134.7382,135.9136,133.1371,133.7757,59454.0
2018-05-02 09:35:00,144.54,145.1,144.09,144.75,19289.0,133.7757,134.294,133.3592,133.97,19289.0
2018-05-02 09:40:00,144.76,144.9,144.0,144.0,14064.0,133.9793,134.1089,133.2759,133.2759,14064.0
2018-05-02 09:45:00,144.05,144.9,144.0,144.25,18277.0,133.3222,134.1089,133.2759,133.5073,18277.0
2018-05-02 09:50:00,144.3,144.77,144.04,144.5,25298.0,133.5536,133.9885,133.3129,133.7387,25298.0
2018-05-02 09:55:00,144.51,144.77,144.0,144.15,19003.0,133.7479,133.9885,133.2759,133.4147,19003.0
2018-05-02 10:00:00,144.01,144.21,143.73,144.01,15487.0,133.2851,133.4703,133.026,133.2851,15487.0
2018-05-02 10:05:00,143.94,144.44,143.92,144.3,14712.0,133.2204,133.6831,133.2019,133.5536,14712.0
2018-05-02 10:10:00,144.39,144.46,144.1,144.35,15121.0,133.6368,133.7016,133.3684,133.5998,15121.0
2018-05-02 10:15:00,144.36,145.0,144.3,144.82,15060.0,133.6091,134.2014,133.5536,134.0348,15060.0
2018-05-02 10:20:00,144.74,144.74,143.92,143.92,16144.0,133.9608,133.9608,133.2019,133.2019,16144.0
2018-05-02 10:25:00,143.94,144.27,143.88,144.17,14077.0,133.2204,133.5258,133.1648,133.4332,14077.0
2018-05-02 10:30:00,144.07,144.93,143.9,144.79,20953.0,133.3407,134.1366,133.1833,134.0071,20953.0
2018-05-02 10:35:00,144.87,144.92,144.54,144.77,22267.0,134.0811,134.1274,133.7757,133.9885,22267.0
2018-05-02 10:40:00,144.77,144.79,144.29,144.64,9861.0,133.9885,134.0071,133.5443,133.8682,9861.0
2018-05-02 10:45:00,144.58,145.17,144.53,144.91,12457.0,133.8127,134.3588,133.7664,134.1181,12457.0
2018-05-02 10:50:00,144.91,144.91,144.57,144.81,6721.0,134.1181,134.1181,133.8034,134.0256,6721.0
2018-05-02 10:55:00,144.8,145.43,144.75,144.96,8926.0,134.0163,134.5994,133.97,134.1644,8926.0
2018-05-02 11:00:00,144.94,145.49,144.94,145.4,7206.0,134.1459,134.6549,134.1459,134.5716,7206.0
2018-05-02 11:05:00,145.48,145.98,145.29,145.46,10249.0,134.6457,135.1084,134.4698,134.6272,10249.0
2018-05-02 11:10:00,145.39,145.84,145.39,145.42,7000.0,134.5624,134.9789,134.5624,134.5901,7000.0
2018-05-02 11:15:00,145.37,145.6,145.33,145.5,5810.0,134.5439,134.7567,134.5068,134.6642,5810.0
2018-05-02 11:20:00,145.55,145.89,145.42,145.89,9302.0,134.7105,135.0251,134.5901,135.0251,9302.0
2018-05-02 11:25:00,145.87,145.93,145.69,145.92,8795.0,135.0066,135.0622,134.84,135.0529,8795.0
2018-05-02 11:30:00,145.82,145.83,145.45,145.67,4650.0,134.9604,134.9696,134.6179,134.8215,4650.0
2018-05-02 11:35:00,145.71,145.8,145.59,145.8,9046.0,134.8585,134.9418,134.7475,134.9418,9046.0
2018-05-02 11:40:00,145.69,145.95,145.69,145.81,7887.0,134.84,135.0807,134.84,134.9511,7887.0
2018-05-02 11:45:00,145.81,146.12,145.6,145.89,12703.0,134.9511,135.238,134.7567,135.0251,12703.0
2018-05-02 11:50:00,145.83,146.0,145.73,145.78,7509.0,134.9696,135.1269,134.8771,134.9233,7509.0
2018-05-02 11:55:00,145.7,145.85,145.53,145.85,3535.0,134.8493,134.9881,134.692,134.9881,3535.0
2018-05-02 12:00:00,145.78,145.88,145.52,145.86,7511.0,134.9233,135.0159,134.6827,134.9974,7511.0
2018-05-02 12:05:00,145.88,145.88,145.66,145.74,4515.0,135.0159,135.0159,134.8123,134.8863,4515.0
2018-05-02 12:10:00,145.82,145.86,145.63,145.63,5905.0,134.9604,134.9974,134.7845,134.7845,5905.0
2018-05-02 12:15:00,145.7,145.89,145.68,145.86,4799.0,134.8493,135.0251,134.8308,134.9974,4799.0
2018-05-02 12:20:00,145.86,145.9,145.78,145.82,7240.0,134.9974,135.0344,134.9233,134.9604,7240.0
2018-05-02 12:25:00,145.84,145.85,145.45,145.67,17837.0,134.9789,134.9881,134.6179,134.8215,17837.0
2018-05-02 12:30:00,145.77,145.84,145.7,145.76,6802.0,134.9141,134.9789,134.8493,134.9048,6802.0
2018-05-02 12:35:00,145.76,145.77,145.68,145.75,5337.0,134.9048,134.9141,134.8308,134.8956,5337.0
2018-05-02 12:40:00,145.76,145.83,145.67,145.83,5024.0,134.9048,134.9696,134.8215,134.9696,5024.0
2018-05-02 12:45:00,145.75,145.8,145.68,145.75,6186.0,134.8956,134.9418,134.8308,134.8956,6186.0
2018-05-02 12:50:00,145.72,145.75,145.68,145.73,2700.0,134.8678,134.8956,134.8308,134.8771,2700.0
2018-05-02 12:55:00,145.73,145.82,145.69,145.79,5301.0,134.8771,134.9604,134.84,134.9326,5301.0
2018-05-02 13:00:00,145.81,145.92,145.76,145.92,3250.0,134.9511,135.0529,134.9048,135.0529,3250.0
2018-05-02 13:05:00,145.92,145.99,145.9,145.95,3675.0,135.0529,135.1177,135.0344,135.0807,3675.0
2018-05-02 13:10:00,145.98,146.1,145.98,146.07,4100.0,135.1084,135.2195,135.1084,135.1917,4100.0
2018-05-02 13:15:00,146.08,146.16,146.02,146.11,5033.0,135.201,135.275,135.1455,135.2288,5033.0
2018-05-02 13:20:00,146.16,146.16,146.08,146.15,2235.0,135.275,135.275,135.201,135.2658,2235.0
2018-05-02 13:25:00,146.12,146.25,146.11,146.23,5465.0,135.238,135.3583,135.2288,135.3398,5465.0
2018-05-02 13:30:00,146.16,146.2,146.02,146.06,4913.0,135.275,135.3121,135.1455,135.1825,4913.0
2018-05-02 13:35:00,146.09,146.21,146.05,146.21,2800.0,135.2102,135.3213,135.1732,135.3213,2800.0
2018-05-02 13:40:00,146.15,146.23,146.1,146.22,3775.0,135.2658,135.3398,135.2195,135.3306,3775.0
2018-05-02 13:45:00,146.23,146.43,146.23,146.33,6568.0,135.3398,135.5249,135.3398,135.4324,6568.0
2018-05-02 13:50:00,146.26,146.42,146.17,146.26,6792.0,135.3676,135.5157,135.2843,135.3676,6792.0
2018-05-02 13:55:00,146.22,146.23,146.07,146.08,4273.0,135.3306,135.3398,135.1917,135.201,4273.0
2018-05-02 14:00:00,146.04,146.18,145.81,146.01,25045.0,135.164,135.2935,134.9511,135.1362,25045.0
2018-05-02 14:05:00,146.03,146.26,145.98,146.15,20315.0,135.1547,135.3676,135.1084,135.2658,20315.0
2018-05-02 14:10:00,146.09,146.09,145.87,145.9,9292.0,135.2102,135.2102,135.0066,135.0344,9292.0
2018-05-02 14:15:00,145.93,146.08,145.85,145.88,9398.0,135.0622,135.201,134.9881,135.0159,9398.0
2018-05-02 14:20:00,145.88,145.92,145.68,145.77,8971.0,135.0159,135.0529,134.8308,134.9141,8971.0
2018-05-02 14:25:00,145.75,145.87,145.74,145.76,15476.0,134.8956,135.0066,134.8863,134.9048,15476.0
2018-05-02 14:30:00,145.72,145.77,145.52,145.57,13943.0,134.8678,134.9141,134.6827,134.729,13943.0
2018-05-02 14:35:00,145.51,145.62,145.38,145.53,8402.0,134.6734,134.7752,134.5531,134.692,8402.0
2018-05-02 14:40:00,145.56,145.67,145.38,145.59,6961.0,134.7197,134.8215,134.5531,134.7475,6961.0
2018-05-02 14:45:00,145.59,145.64,145.47,145.64,5660.0,134.7475,134.7938,134.6364,134.7938,5660.0
2018-05-02 14:50:00,145.64,145.64,145.33,145.36,6441.0,134.7938,134.7938,134.5068,134.5346,6441.0
2018-05-02 14:55:00,145.37,145.49,145.34,145.38,5481.0,134.5439,134.6549,134.5161,134.5531,5481.0
2018-05-02 15:00:00,145.4,145.45,145.18,145.22,11343.0,134.5716,134.6179,134.368,134.405,11343.0
2018-05-02 15:05:00,145.23,145.37,145.23,145.34,8043.0,134.4143,134.5439,134.4143,134.5161,8043.0
2018-05-02 15:10:00,145.33,145.36,145.22,145.24,10090.0,134.5068,134.5346,134.405,134.4235,10090.0
2018-05-02 15:15:00,145.24,145.31,145.15,145.17,11977.0,134.4235,134.4883,134.3403,134.3588,11977.0
2018-05-02 15:20:00,145.17,145.18,144.7,144.71,16629.0,134.3588,134.368,133.9238,133.933,16629.0
2018-05-02 15:25:00,144.72,144.81,144.69,144.76,15368.0,133.9423,134.0256,133.9145,133.9793,15368.0
2018-05-02 15:30:00,144.76,144.82,144.63,144.82,27203.0,133.9793,134.0348,133.859,134.0348,27203.0
2018-05-02 15:35:00,144.78,144.84,144.69,144.82,30616.0,133.9978,134.0533,133.9145,134.0348,30616.0
2018-05-02 15:40:00,144.81,144.85,144.47,144.48,33840.0,134.0256,134.0626,133.7109,133.7201,33840.0
2018-05-02 15:45:00,144.49,144.6,144.36,144.45,51031.0,133.7294,133.8312,133.6091,133.6924,51031.0
2018-05-02 15:50:00,144.43,144.47,144.17,144.2,58339.0,133.6739,133.7109,133.4332,133.461,58339.0
2018-05-02 15:55:00,144.17,144.38,144.07,144.24,135445.0,133.4332,133.6276,133.3407,133.498,135445.0
2018-05-03 09:30:00,143.41,145.11,143.17,144.12,49550.0,132.7298,134.3032,132.5077,133.387,49550.0
2018-05-03 09:35:00,144.23,144.51,144.03,144.5,6903.0,133.4888,133.7479,133.3037,133.7387,6903.0
2018-05-03 09:40:00,144.53,144.62,144.21,144.62,7285.0,133.7664,133.8497,133.4703,133.8497,7285.0
2018-05-03 09:45:00,144.55,144.75,144.31,144.71,18743.0,133.7849,133.97,133.5628,133.933,18743.0
2018-05-03 09:50:00,144.72,144.99,144.48,144.63,8320.0,133.9423,134.1922,133.7201,133.859,8320.0
2018-05-03 09:55:00,144.63,144.75,144.53,144.75,6016.0,133.859,133.97,133.7664,133.97,6016.0
2018-05-03 10:00:00,144.58,144.74,144.31,144.42,6167.0,133.8127,133.9608,133.5628,133.6646,6167.0
2018-05-03 10:05:00,144.48,144.48,144.15,144.46,7216.0,133.7201,133.7201,133.4147,133.7016,7216.0
2018-05-03 10:10:00,144.45,144.51,144.29,144.38,7679.0,133.6924,133.7479,133.5443,133.6276,7679.0
2018-05-03 10:15:00,144.38,144.67,144.38,144.43,12072.0,133.6276,133.896,133.6276,133.6739,12072.0
2018-05-03 10:20:00,144.43,144.51,144.02,144.15,7488.0,133.6739,133.7479,133.2944,133.4147,7488.0
2018-05-03 10:25:00,144.16,144.23,143.81,144.09,5026.0,133.424,133.4888,133.1,133.3592,5026.0
2018-05-03 10:30:00,143.99,144.04,143.64,143.68,12451.0,133.2666,133.3129,132.9427,132.9797,12451.0
2018-05-03 10:35:00,143.68,143.82,143.44,143.67,10477.0,132.9797,133.1093,132.7576,132.9705,10477.0
2018-05-03 10:40:00,143.67,143.74,143.5,143.62,5096.0,132.9705,133.0353,132.8131,132.9242,5096.0
2018-05-03 10:45:00,143.58,143.7,143.46,143.47,6983.0,132.8872,132.9982,132.7761,132.7854,6983.0
2018-05-03 10:50:00,143.47,143.56,143.37,143.43,9873.0,132.7854,132.8687,132.6928,132.7483,9873.0
2018-05-03 10:55:00,143.4,143.4,142.95,143.08,23557.0,132.7206,132.7206,132.3041,132.4244,23557.0
2018-05-03 11:00:00,143.06,143.2,143.06,143.2,5799.0,132.4059,132.5355,132.4059,132.5355,5799.0
2018-05-03 11:05:00,143.21,143.64,143.21,143.64,12206.0,132.5447,132.9427,132.5447,132.9427,12206.0
2018-05-03 11:10:00,143.65,143.94,143.63,143.75,12301.0,132.952,133.2204,132.9334,133.0445,12301.0
2018-05-03 11:15:00,143.79,143.82,143.49,143.49,9766.0,133.0815,133.1093,132.8039,132.8039,9766.0
2018-05-03 11:20:00,143.49,143.54,143.37,143.42,11868.0,132.8039,132.8502,132.6928,132.7391,11868.0
2018-05-03 11:25:00,143.38,143.38,143.15,143.19,9343.0,132.7021,132.7021,132.4892,132.5262,9343.0
2018-05-03 11:30:00,143.19,143.2,142.92,143.01,14563.0,132.5262,132.5355,132.2763,132.3596,14563.0
2018-05-03 11:35:00,143.01,143.27,143.01,143.23,6400.0,132.3596,132.6003,132.3596,132.5632,6400.0
2018-05-03 11:40:00,143.25,143.4,143.15,143.4,5900.0,132.5817,132.7206,132.4892,132.7206,5900.0
2018-05-03 11:45:00,143.46,144.03,143.45,143.87,11424.0,132.7761,133.3037,132.7669,133.1556,11424.0
2018-05-03 11:50:00,143.95,144.3,143.95,144.22,3700.0,133.2296,133.5536,133.2296,133.4795,3700.0
2018-05-03 11:55:00,144.21,144.44,144.18,144.2,7057.0,133.4703,133.6831,133.4425,133.461,7057.0
2018-05-03 12:00:00,144.26,144.48,144.21,144.31,5581.0,133.5165,133.7201,133.4703,133.5628,5581.0
2018-05-03 12:05:00,144.28,144.35,144.13,144.16,7999.0,133.535,133.5998,133.3962,133.424,7999.0
2018-05-03 12:10:00,144.16,144.18,144.03,144.18,5152.0,133.424,133.4425,133.3037,133.4425,5152.0
2018-05-03 12:15:00,144.26,144.26,143.86,143.88,5700.0,133.5165,133.5165,133.1463,133.1648,5700.0
2018-05-03 12:20:00,143.91,143.91,143.71,143.73,6756.0,133.1926,133.1926,133.0075,133.026,6756.0
2018-05-03 12:25:00,143.69,143.76,143.38,143.49,8812.0,132.989,133.0538,132.7021,132.8039,8812.0
2018-05-03 12:30:00,143.5,143.68,143.39,143.66,12136.0,132.8131,132.9797,132.7113,132.9612,12136.0
2018-05-03 12:35:00,143.83,144.1,143.83,143.87,9679.0,133.1186,133.3684,133.1186,133.1556,9679.0
2018-05-03 12:40:00,143.94,144.14,143.93,144.03,8779.0,133.2204,133.4055,133.2111,133.3037,8779.0
2018-05-03 12:45:00,144.03,144.07,143.9,143.96,11270.0,133.3037,133.3407,133.1833,133.2389,11270.0
2018-05-03 12:50:00,144.0,144.09,143.94,144.03,13875.0,133.2759,133.3592,133.2204,133.3037,13875.0
2018-05-03 12:55:00,144.03,144.3,143.99,144.18,80788.0,133.3037,133.5536,133.2666,133.4425,80788.0
2018-05-03 13:00:00,144.25,144.4,144.18,144.31,9065.0,133.5073,133.6461,133.4425,133.5628,9065.0
2018-05-03 13:05:00,144.34,144.34,144.05,144.19,7738.0,133.5906,133.5906,133.3222,133.4517,7738.0
2018-05-03 13:10:00,144.18,144.3,144.1,144.21,6022.0,133.4425,133.5536,133.3684,133.4703,6022.0
2018-05-03 13:15:00,144.21,144.61,144.21,144.38,11435.0,133.4703,133.8405,133.4703,133.6276,11435.0
2018-05-03 13:20:00,144.44,144.44,144.18,144.24,7504.0,133.6831,133.6831,133.4425,133.498,7504.0
2018-05-03 13:25:00,144.24,144.3,144.19,144.27,4461.0,133.498,133.5536,133.4517,133.5258,4461.0
2018-05-03 13:30:00,144.3,144.59,144.27,144.59,40961.0,133.5536,133.822,133.5258,133.822,40961.0
2018-05-03 13:35:00,144.59,144.79,144.5,144.61,15253.0,133.822,134.0071,133.7387,133.8405,15253.0
2018-05-03 13:40:00,144.63,144.69,144.56,144.68,10743.0,133.859,133.9145,133.7942,133.9053,10743.0
2018-05-03 13:45:00,144.69,144.74,144.46,144.6,11056.0,133.9145,133.9608,133.7016,133.8312,11056.0
2018-05-03 13:50:00,144.61,144.72,144.57,144.71,5655.0,133.8405,133.9423,133.8034,133.933,5655.0
2018-05-03 13:55:00,144.68,144.72,144.5,144.5,7501.0,133.9053,133.9423,133.7387,133.7387,7501.0
2018-05-03 14:00:00,144.48,144.55,144.33,144.39,8438.0,133.7201,133.7849,133.5813,133.6368,8438.0
2018-05-03 14:05:00,144.35,144.6,144.26,144.56,14888.0,133.5998,133.8312,133.5165,133.7942,14888.0
2018-05-03 14:10:00,144.59,144.62,144.5,144.62,9780.0,133.822,133.8497,133.7387,133.8497,9780.0
2018-05-03 14:15:00,144.65,144.66,144.55,144.63,9100.0,133.8775,133.8867,133.7849,133.859,9100.0
2018-05-03 14:20:00,144.63,144.65,144.46,144.52,6800.0,133.859,133.8775,133.7016,133.7572,6800.0
2018-05-03 14:25:00,144.49,144.71,144.47,144.71,6100.0,133.7294,133.933,133.7109,133.933,6100.0
2018-05-03 14:30:00,144.7,145.06,144.7,145.02,8352.0,133.9238,134.257,133.9238,134.2199,8352.0
2018-05-03 14:35:00,145.02,145.02,144.89,144.91,7117.0,134.2199,134.2199,134.0996,134.1181,7117.0
2018-05-03 14:40:00,144.9,144.92,144.68,144.8,10158.0,134.1089,134.1274,133.9053,134.0163,10158.0
2018-05-03 14:45:00,144.79,144.82,144.55,144.67,11660.0,134.0071,134.0348,133.7849,133.896,11660.0
2018-05-03 14:50:00,144.65,144.68,144.43,144.49,7183.0,133.8775,133.9053,133.6739,133.7294,7183.0
2018-05-03 14:55:00,144.48,144.59,144.38,144.46,18459.0,133.7201,133.822,133.6276,133.7016,18459.0
2018-05-03 15:00:00,144.49,144.59,144.43,144.5,21397.0,133.7294,133.822,133.6739,133.7387,21397.0
2018-05-03 15:05:00,144.47,144.62,144.36,144.36,8419.0,133.7109,133.8497,133.6091,133.6091,8419.0
2018-05-03 15:10:00,144.31,144.51,144.31,144.48,8388.0,133.5628,133.7479,133.5628,133.7201,8388.0
2018-05-03 15:15:00,144.51,144.59,144.38,144.49,11528.0,133.7479,133.822,133.6276,133.7294,11528.0
2018-05-03 15:20:00,144.5,144.52,144.26,144.44,12676.0,133.7387,133.7572,133.5165,133.6831,12676.0
2018-05-03 15:25:00,144.43,144.51,144.3,144.49,9774.0,133.6739,133.7479,133.5536,133.7294,9774.0
2018-05-03 15:30:00,144.49,144.59,144.39,144.42,14752.0,133.7294,133.822,133.6368,133.6646,14752.0
2018-05-03 15:35:00,144.42,144.42,144.14,144.16,22674.0,133.6646,133.6646,133.4055,133.424,22674.0
2018-05-03 15:40:00,144.17,144.21,144.06,144.15,21926.0,133.4332,133.4703,133.3314,133.4147,21926.0
2018-05-03 15:45:00,144.13,144.31,144.1,144.16,37538.0,133.3962,133.5628,133.3684,133.424,37538.0
2018-05-03 15:50:00,144.12,144.29,144.08,144.13,38818.0,133.387,133.5443,133.3499,133.3962,38818.0
2018-05-03 15:55:00,144.12,144.19,143.97,144.16,83384.0,133.387,133.4517,133.2481,133.424,83384.0
2018-05-04 09:30:00,143.74,143.8,143.2,143.47,25396.0,133.0353,133.0908,132.5355,132.7854,25396.0
2018-05-04 09:35:00,143.48,144.22,143.48,143.99,13088.0,132.7946,133.4795,132.7946,133.2666,13088.0
2018-05-04 09:40:00,143.99,144.27,143.88,144.25,6852.0,133.2666,133.5258,133.1648,133.5073,6852.0
2018-05-04 09:45:00,144.22,144.46,144.21,144.3,6131.0,133.4795,133.7016,133.4703,133.5536,6131.0
2018-05-04 09:50:00,144.39,144.43,144.1,144.22,9910.0,133.6368,133.6739,133.3684,133.4795,9910.0
2018-05-04 09:55:00,144.22,144.26,144.01,144.08,9118.0,133.4795,133.5165,133.2851,133.3499,9118.0
2018-05-04 10:00:00,144.15,144.24,144.02,144.17,5900.0,133.4147,133.498,133.2944,133.4332,5900.0
2018-05-04 10:05:00,144.22,144.63,144.22,144.53,5855.0,133.4795,133.859,133.4795,133.7664,5855.0
2018-05-04 10:10:00,144.53,144.62,144.28,144.52,9672.0,133.7664,133.8497,133.535,133.7572,9672.0
2018-05-04 10:15:00,144.52,144.52,144.26,144.27,10838.0,133.7572,133.7572,133.5165,133.5258,10838.0
2018-05-04 10:20:00,144.32,144.49,144.32,144.45,5624.0,133.5721,133.7294,133.5721,133.6924,5624.0
2018-05-04 10:25:00,144.46,144.72,144.45,144.59,6622.0,133.7016,133.9423,133.6924,133.822,6622.0
2018-05-04 10:30:00,144.63,144.76,144.47,144.47,23463.0,133.859,133.9793,133.7109,133.7109,23463.0
2018-05-04 10:35:00,144.5,144.65,144.37,144.65,18921.0,133.7387,133.8775,133.6183,133.8775,18921.0
2018-05-04 10:40:00,144.75,144.98,144.75,144.92,7786.0,133.97,134.1829,133.97,134.1274,7786.0
2018-05-04 10:45:00,144.94,144.98,144.72,144.76,9488.0,134.1459,134.1829,133.9423,133.9793,9488.0
2018-05-04 10:50:00,144.74,144.9,144.73,144.9,7374.0,133.9608,134.1089,133.9515,134.1089,7374.0
2018-05-04 10:55:00,144.9,145.19,144.9,145.04,7800.0,134.1089,134.3773,134.1089,134.2384,7800.0
2018-05-04 11:00:00,145.12,145.19,144.94,144.98,6999.0,134.3125,134.3773,134.1459,134.1829,6999.0
2018-05-04 11:05:00,145.08,145.31,145.08,145.27,3050.0,134.2755,134.4883,134.2755,134.4513,3050.0
2018-05-04 11:10:00,145.3,145.4,145.2,145.2,3785.0,134.4791,134.5716,134.3865,134.3865,3785.0
2018-05-04 11:15:00,145.23,145.43,145.23,145.39,4301.0,134.4143,134.5994,134.4143,134.5624,4301.0
2018-05-04 11:20:00,145.37,145.53,145.36,145.51,5518.0,134.5439,134.692,134.5346,134.6734,5518.0
2018-05-04 11:25:00,145.53,145.77,145.53,145.75,6506.0,134.692,134.9141,134.692,134.8956,6506.0
2018-05-04 11:30:00,145.74,145.89,145.72,145.85,7340.0,134.8863,135.0251,134.8678,134.9881,7340.0
2018-05-04 11:35:00,145.83,145.87,145.55,145.57,7431.0,134.9696,135.0066,134.7105,134.729,7431.0
2018-05-04 11:40:00,145.62,145.71,145.61,145.67,6263.0,134.7752,134.8585,134.766,134.8215,6263.0
2018-05-04 11:45:00,145.68,145.68,145.45,145.59,10535.0,134.8308,134.8308,134.6179,134.7475,10535.0
2018-05-04 11:50:00,145.55,145.66,145.52,145.64,5358.0,134.7105,134.8123,134.6827,134.7938,5358.0
2018-05-04 11:55:00,145.71,145.85,145.71,145.83,6800.0,134.8585,134.9881,134.8585,134.9696,6800.0
2018-05-04 12:00:00,145.85,145.86,145.71,145.83,4277.0,134.9881,134.9974,134.8585,134.9696,4277.0
2018-05-04 12:05:00,145.84,145.89,145.8,145.88,4893.0,134.9789,135.0251,134.9418,135.0159,4893.0
2018-05-04 12:10:00,145.88,145.91,145.84,145.87,4200.0,135.0159,135.0437,134.9789,135.0066,4200.0
2018-05-04 12:15:00,145.86,145.93,145.8,145.8,4532.0,134.9974,135.0622,134.9418,134.9418,4532.0
2018-05-04 12:20:00,145.81,145.9,145.78,145.88,8139.0,134.9511,135.0344,134.9233,135.0159,8139.0
2018-05-04 12:25:00,145.88,145.95,145.85,145.87,5903.0,135.0159,135.0807,134.9881,135.0066,5903.0
2018-05-04 12:30:00,145.88,145.98,145.88,145.96,3444.0,135.0159,135.1084,135.0159,135.0899,3444.0
2018-05-04 12:35:00,145.94,145.95,145.91,145.91,2012.0,135.0714,135.0807,135.0437,135.0437,2012.0
2018-05-04 12:40:00,145.91,145.91,145.75,145.75,4200.0,135.0437,135.0437,134.8956,134.8956,4200.0
2018-05-04 12:45:00,145.75,145.76,145.65,145.71,5300.0,134.8956,134.9048,134.803,134.8585,5300.0
2018-05-04 12:50:00,145.72,145.85,145.72,145.85,6981.0,134.8678,134.9881,134.8678,134.9881,6981.0
2018-05-04 12:55:00,145.82,145.86,145.79,145.84,3500.0,134.9604,134.9974,134.9326,134.9789,3500.0
2018-05-04 13:00:00,145.85,145.93,145.85,145.87,5716.0,134.9881,135.0622,134.9881,135.0066,5716.0
2018-05-04 13:05:00,145.86,146.04,145.85,146.0,5360.0,134.9974,135.164,134.9881,135.1269,5360.0
2018-05-04 13:10:00,146.03,146.14,146.02,146.05,6186.0,135.1547,135.2565,135.1455,135.1732,6186.0
2018-05-04 13:15:00,146.04,146.11,146.03,146.03,4058.0,135.164,135.2288,135.1547,135.1547,4058.0
2018-05-04 13:20:00,146.04,146.17,146.04,146.17,5876.0,135.164,135.2843,135.164,135.2843,5876.0
2018-05-04 13:25:00,146.16,146.2,146.11,146.11,7200.0,135.275,135.3121,135.2288,135.2288,7200.0
2018-05-04 13:30:00,146.09,146.13,145.99,145.99,3867.0,135.2102,135.2473,135.1177,135.1177,3867.0
2018-05-04 13:35:00,146.05,146.07,145.95,146.01,3040.0,135.1732,135.1917,135.0807,135.1362,3040.0
2018-05-04 13:40:00,145.99,145.99,145.92,145.96,1800.0,135.1177,135.1177,135.0529,135.0899,1800.0
2018-05-04 13:45:00,145.97,145.97,145.88,145.92,4510.0,135.0992,135.0992,135.0159,135.0529,4510.0
2018-05-04 13:50:00,145.95,146.05,145.95,145.99,6284.0,135.0807,135.1732,135.0807,135.1177,6284.0
2018-05-04 13:55:00,145.99,146.03,145.96,146.02,7926.0,135.1177,135.1547,135.0899,135.1455,7926.0
2018-05-04 14:00:00,146.02,146.08,145.96,146.06,9722.0,135.1455,135.201,135.0899,135.1825,9722.0
2018-05-04 14:05:00,146.05,146.23,146.05,146.23,7081.0,135.1732,135.3398,135.1732,135.3398,7081.0
2018-05-04 14:10:00,146.24,146.45,146.24,146.4,12507.0,135.3491,135.5434,135.3491,135.4972,12507.0
2018-05-04 14:15:00,146.38,146.4,146.27,146.27,3734.0,135.4786,135.4972,135.3768,135.3768,3734.0
2018-05-04 14:20:00,146.27,146.41,146.27,146.41,3729.0,135.3768,135.5064,135.3768,135.5064,3729.0
2018-05-04 14:25:00,146.39,146.44,146.35,146.44,7519.0,135.4879,135.5342,135.4509,135.5342,7519.0
2018-05-04 14:30:00,146.44,146.45,146.28,146.28,7242.0,135.5342,135.5434,135.3861,135.3861,7242.0
2018-05-04 14:35:00,146.26,146.26,146.1,146.1,11178.0,135.3676,135.3676,135.2195,135.2195,11178.0
2018-05-04 14:40:00,146.12,146.14,146.04,146.05,11225.0,135.238,135.2565,135.164,135.1732,11225.0
2018-05-04 14:45:00,146.06,146.13,146.03,146.05,7206.0,135.1825,135.2473,135.1547,135.1732,7206.0
2018-05-04 14:50:00,146.06,146.07,146.0,146.0,7338.0,135.1825,135.1917,135.1269,135.1269,7338.0
2018-05-04 14:55:00,146.01,146.01,145.84,145.92,6273.0,135.1362,135.1362,134.9789,135.0529,6273.0
2018-05-04 15:00:00,145.92,146.01,145.91,145.98,10525.0,135.0529,135.1362,135.0437,135.1084,10525.0
2018-05-04 15:05:00,145.97,145.99,145.89,145.91,4414.0,135.0992,135.1177,135.0251,135.0437,4414.0
2018-05-04 15:10:00,145.93,145.94,145.86,145.87,7400.0,135.0622,135.0714,134.9974,135.0066,7400.0
2018-05-04 15:15:00,145.85,145.85,145.77,145.81,5500.0,134.9881,134.9881,134.9141,134.9511,5500.0
2018-05-04 15:20:00,145.81,145.81,145.65,145.67,9705.0,134.9511,134.9511,134.803,134.8215,9705.0
2018-05-04 15:25:00,145.67,145.75,145.67,145.71,12555.0,134.8215,134.8956,134.8215,134.8585,12555.0
2018-05-04 15:30:00,145.71,145.75,145.59,145.63,11609.0,134.8585,134.8956,134.7475,134.7845,11609.0
2018-05-04 15:35:00,145.64,145.66,145.47,145.47,11125.0,134.7938,134.8123,134.6364,134.6364,11125.0
2018-05-04 15:40:00,145.5,145.61,145.47,145.56,15109.0,134.6642,134.766,134.6364,134.7197,15109.0
2018-05-04 15:45:00,145.54,145.54,145.37,145.37,25796.0,134.7012,134.7012,134.5439,134.5439,25796.0
2018-05-04 15:50:00,145.37,145.37,145.25,145.28,29103.0,134.5439,134.5439,134.4328,134.4606,29103.0
2018-05-04 15:55:00,145.28,145.45,145.28,145.4,52241.0,134.4606,134.6179,134.4606,134.5716,52241.0
2018-05-07 09:30:00,145.93,146.18,145.71,145.84,28688.0,135.0622,135.2935,134.8585,134.9789,28688.0
2018-05-07 09:35:00,145.83,146.1,145.79,145.97,7102.0,134.9696,135.2195,134.9326,135.0992,7102.0
2018-05-07 09:40:00,146.04,146.37,145.87,146.37,13816.0,135.164,135.4694,135.0066,135.4694,13816.0
2018-05-07 09:45:00,146.33,146.53,146.24,146.24,11643.0,135.4324,135.6175,135.3491,135.3491,11643.0
2018-05-07 09:50:00,146.18,146.41,146.18,146.41,8231.0,135.2935,135.5064,135.2935,135.5064,8231.0
2018-05-07 09:55:00,146.39,146.55,146.38,146.49,5549.0,135.4879,135.636,135.4786,135.5805,5549.0
2018-05-07 10:00:00,146.53,146.62,146.52,146.61,5317.0,135.6175,135.7008,135.6082,135.6915,5317.0
2018-05-07 10:05:00,146.53,146.55,146.28,146.28,9105.0,135.6175,135.636,135.3861,135.3861,9105.0
2018-05-07 10:10:00,146.32,146.32,146.17,146.17,8352.0,135.4231,135.4231,135.2843,135.2843,8352.0
2018-05-07 10:15:00,146.21,146.28,146.08,146.1,8301.0,135.3213,135.3861,135.201,135.2195,8301.0
2018-05-07 10:20:00,146.14,146.26,146.07,146.26,7653.0,135.2565,135.3676,135.1917,135.3676,7653.0
2018-05-07 10:25:00,146.29,146.3,146.18,146.25,7827.0,135.3954,135.4046,135.2935,135.3583,7827.0
2018-05-07 10:30:00,146.29,146.31,146.2,146.27,9006.0,135.3954,135.4139,135.3121,135.3768,9006.0
2018-05-07 10:35:00,146.26,146.28,145.93,145.93,9586.0,135.3676,135.3861,135.0622,135.0622,9586.0
2018-05-07 10:40:00,145.97,145.97,145.77,145.77,13068.0,135.0992,135.0992,134.9141,134.9141,13068.0
2018-05-07 10:45:00,145.79,146.12,145.79,146.02,11454.0,134.9326,135.238,134.9326,135.1455,11454.0
2018-05-07 10:50:00,146.03,146.1,146.02,146.04,7515.0,135.1547,135.2195,135.1455,135.164,7515.0
2018-05-07 10:55:00,146.06,146.06,145.94,146.03,8744.0,135.1825,135.1825,135.0714,135.1547,8744.0
2018-05-07 11:00:00,146.01,146.16,146.0,146.09,13583.0,135.1362,135.275,135.1269,135.2102,13583.0
2018-05-07 11:05:00,146.09,146.13,145.97,146.12,10785.0,135.2102,135.2473,135.0992,135.238,10785.0
2018-05-07 11:10:00,146.09,146.25,146.09,146.25,10609.0,135.2102,135.3583,135.2102,135.3583,10609.0
2018-05-07 11:15:00,146.24,146.34,146.21,146.28,10113.0,135.3491,135.4416,135.3213,135.3861,10113.0
2018-05-07 11:20:00,146.27,146.31,146.19,146.23,11470.0,135.3768,135.4139,135.3028,135.3398,11470.0
2018-05-07 11:25:00,146.21,146.33,146.15,146.31,8393.0,135.3213,135.4324,135.2658,135.4139,8393.0
2018-05-07 11:30:00,146.31,146.41,146.29,146.32,11405.0,135.4139,135.5064,135.3954,135.4231,11405.0
2018-05-07 11:35:00,146.31,146.37,146.29,146.3,3900.0,135.4139,135.4694,135.3954,135.4046,3900.0
2018-05-07 11:40:00,146.32,146.42,146.26,146.27,11857.0,135.4231,135.5157,135.3676,135.3768,11857.0
2018-05-07 11:45:00,146.27,146.39,146.27,146.33,17868.0,135.3768,135.4879,135.3768,135.4324,17868.0
2018-05-07 11:50:00,146.31,146.39,146.31,146.36,4529.0,135.4139,135.4879,135.4139,135.4601,4529.0
2018-05-07 11:55:00,146.38,146.45,146.34,146.38,16357.0,135.4786,135.5434,135.4416,135.4786,16357.0
2018-05-07 12:00:00,146.4,146.53,146.38,146.52,7293.0,135.4972,135.6175,135.4786,135.6082,7293.0
2018-05-07 12:05:00,146.52,146.55,146.47,146.49,7299.0,135.6082,135.636,135.5619,135.5805,7299.0
2018-05-07 12:10:00,146.48,146.53,146.46,146.48,3914.0,135.5712,135.6175,135.5527,135.5712,3914.0
2018-05-07 12:15:00,146.48,146.48,146.34,146.35,4766.0,135.5712,135.5712,135.4416,135.4509,4766.0
2018-05-07 12:20:00,146.37,146.4,146.2,146.23,3932.0,135.4694,135.4972,135.3121,135.3398,3932.0
2018-05-07 12:25:00,146.27,146.27,146.23,146.23,4600.0,135.3768,135.3768,135.3398,135.3398,4600.0
2018-05-07 12:30:00,146.26,146.42,146.26,146.39,7887.0,135.3676,135.5157,135.3676,135.4879,7887.0
2018-05-07 12:35:00,146.42,146.42,146.31,146.31,3508.0,135.5157,135.5157,135.4139,135.4139,3508.0
2018-05-07 12:40:00,146.27,146.27,146.08,146.11,7033.0,135.3768,135.3768,135.201,135.2288,7033.0
2018-05-07 12:45:00,146.15,146.15,146.04,146.05,9267.0,135.2658,135.2658,135.164,135.1732,9267.0
2018-05-07 12:50:00,146.08,146.12,146.02,146.03,3837.0,135.201,135.238,135.1455,135.1547,3837.0
2018-05-07 12:55:00,146.08,146.11,146.02,146.07,3661.0,135.201,135.2288,135.1455,135.1917,3661.0
2018-05-07 13:00:00,146.1,146.17,146.08,146.12,8095.0,135.2195,135.2843,135.201,135.238,8095.0
2018-05-07 13:05:00,146.17,146.18,145.84,145.97,9764.0,135.2843,135.2935,134.9789,135.0992,9764.0
2018-05-07 13:10:00,145.96,145.99,145.93,145.96,5660.0,135.0899,135.1177,135.0622,135.0899,5660.0
2018-05-07 13:15:00,145.94,146.04,145.92,146.04,6996.0,135.0714,135.164,135.0529,135.164,6996.0
2018-05-07 13:20:00,146.02,146.07,145.97,146.0,5203.0,135.1455,135.1917,135.0992,135.1269,5203.0
2018-05-07 13:25:00,145.97,146.01,145.81,145.81,12597.0,135.0992,135.1362,134.9511,134.9511,12597.0
2018-05-07 13:30:00,145.83,145.96,145.82,145.89,13944.0,134.9696,135.0899,134.9604,135.0251,13944.0
2018-05-07 13:35:00,145.9,145.98,145.83,145.83,8626.0,135.0344,135.1084,134.9696,134.9696,8626.0
2018-05-07 13:40:00,145.88,145.97,145.79,145.89,13418.0,135.0159,135.0992,134.9326,135.0251,13418.0
2018-05-07 13:45:00,145.87,145.91,145.83,145.84,8628.0,135.0066,135.0437,134.9696,134.9789,8628.0
2018-05-07 13:50:00,145.83,145.88,145.8,145.84,12897.0,134.9696,135.0159,134.9418,134.9789,12897.0
2018-05-07 13:55:00,145.83,145.84,145.78,145.78,6672.0,134.9696,134.9789,134.9233,134.9233,6672.0
2018-05-07 14:00:00,145.78,145.87,145.75,145.8,8346.0,134.9233,135.0066,134.8956,134.9418,8346.0
2018-05-07 14:05:00,145.8,145.8,145.67,145.67,4504.0,134.9418,134.9418,134.8215,134.8215,4504.0
2018-05-07 14:10:00,145.67,145.74,145.63,145.74,8686.0,134.8215,134.8863,134.7845,134.8863,8686.0
2018-05-07 14:15:00,145.75,145.85,145.72,145.77,8572.0,134.8956,134.9881,134.8678,134.9141,8572.0
2018-05-07 14:20:00,145.78,145.83,145.75,145.75,7467.0,134.9233,134.9696,134.8956,134.8956,7467.0
2018-05-07 14:25:00,145.75,145.81,145.69,145.76,10604.0,134.8956,134.9511,134.84,134.9048,10604.0
2018-05-07 14:30:00,145.73,145.84,145.73,145.83,8630.0,134.8771,134.9789,134.8771,134.9696,8630.0
2018-05-07 14:35:00,145.82,145.87,145.72,145.72,6171.0,134.9604,135.0066,134.8678,134.8678,6171.0
2018-05-07 14:40:00,145.73,145.78,145.6,145.69,7926.0,134.8771,134.9233,134.7567,134.84,7926.0
2018-05-07 14:45:00,145.68,145.72,145.6,145.62,4330.0,134.8308,134.8678,134.7567,134.7752,4330.0
2018-05-07 14:50:00,145.66,145.67,145.53,145.61,7644.0,134.8123,134.8215,134.692,134.766,7644.0
2018-05-07 14:55:00,145.65,145.78,145.65,145.71,8302.0,134.803,134.9233,134.803,134.8585,8302.0
2018-05-07 15:00:00,145.71,145.71,145.6,145.66,5731.0,134.8585,134.8585,134.7567,134.8123,5731.0
2018-05-07 15:05:00,145.65,145.72,145.61,145.69,6100.0,134.803,134.8678,134.766,134.84,6100.0
2018-05-07 15:10:00,145.68,145.69,145.36,145.4,9278.0,134.8308,134.84,134.5346,134.5716,9278.0
2018-05-07 15:15:00,145.42,145.6,145.39,145.55,8947.0,134.5901,134.7567,134.5624,134.7105,8947.0
2018-05-07 15:20:00,145.52,145.55,145.43,145.53,7345.0,134.6827,134.7105,134.5994,134.692,7345.0
2018-05-07 15:25:00,145.51,145.59,145.45,145.54,6042.0,134.6734,134.7475,134.6179,134.7012,6042.0
2018-05-07 15:30:00,145.53,145.74,145.52,145.71,7503.0,134.692,134.8863,134.6827,134.8585,7503.0
2018-05-07 15:35:00,145.72,145.83,145.71,145.8,9532.0,134.8678,134.9696,134.8585,134.9418,9532.0
2018-05-07 15:40:00,145.8,145.83,145.74,145.77,14765.0,134.9418,134.9696,134.8863,134.9141,14765.0
2018-05-07 15:45:00,145.72,145.88,145.72,145.84,19653.0,134.8678,135.0159,134.8678,134.9789,19653.0
2018-05-07 15:50:00,145.84,145.85,145.59,145.62,30950.0,134.9789,134.9881,134.7475,134.7752,30950.0
2018-05-07 15:55:00,145.63,145.84,145.63,145.79,41487.0,134.7845,134.9789,134.7845,134.9326,41487.0
2018-05-08 09:30:00,145.67,146.05,145.46,146.05,16674.0,134.8215,135.1732,134.6272,135.1732,16674.0
2018-05-08 09:35:00,146.13,146.45,146.08,146.16,3123.0,135.2473,135.5434,135.201,135.275,3123.0
2018-05-08 09:40:00,146.16,146.46,146.16,146.31,5166.0,135.275,135.5527,135.275,135.4139,5166.0
2018-05-08 09:45:00,146.13,146.26,145.8,145.93,7039.0,135.2473,135.3676,134.9418,135.0622,7039.0
2018-05-08 09:50:00,145.87,145.98,145.78,145.78,5142.0,135.0066,135.1084,134.9233,134.9233,5142.0
2018-05-08 09:55:00,145.91,145.99,145.84,145.92,1181.0,135.0437,135.1177,134.9789,135.0529,1181.0
2018-05-08 10:00:00,145.99,146.09,145.94,146.01,5253.0,135.1177,135.2102,135.0714,135.1362,5253.0
2018-05-08 10:05:00,146.01,146.01,145.81,145.82,3627.0,135.1362,135.1362,134.9511,134.9604,3627.0
2018-05-08 10:10:00,145.8,145.82,145.6,145.6,3799.0,134.9418,134.9604,134.7567,134.7567,3799.0
2018-05-08 10:15:00,145.53,145.84,145.5,145.81,4640.0,134.692,134.9789,134.6642,134.9511,4640.0
2018-05-08 10:20:00,145.73,145.73,145.5,145.57,3178.0,134.8771,134.8771,134.6642,134.729,3178.0
2018-05-08 10:25:00,145.64,145.73,145.64,145.73,1300.0,134.7938,134.8771,134.7938,134.8771,1300.0
2018-05-08 10:30:00,145.75,145.82,145.75,145.77,3282.0,134.8956,134.9604,134.8956,134.9141,3282.0
2018-05-08 10:35:00,145.83,146.11,145.79,146.01,6104.0,134.9696,135.2288,134.9326,135.1362,6104.0
2018-05-08 10:40:00,146.0,146.09,146.0,146.03,2382.0,135.1269,135.2102,135.1269,135.1547,2382.0
2018-05-08 10:45:00,146.02,146.07,145.84,145.84,4048.0,135.1455,135.1917,134.9789,134.9789,4048.0
2018-05-08 10:50:00,145.86,146.03,145.81,145.99,6373.0,134.9974,135.1547,134.9511,135.1177,6373.0
2018-05-08 10:55:00,145.97,145.99,145.82,145.82,4200.0,135.0992,135.1177,134.9604,134.9604,4200.0
2018-05-08 11:00:00,145.77,145.81,145.63,145.81,6976.0,134.9141,134.9511,134.7845,134.9511,6976.0
2018-05-08 11:05:00,145.78,145.81,145.35,145.35,9045.0,134.9233,134.9511,134.5254,134.5254,9045.0
2018-05-08 11:10:00,145.31,145.6,145.31,145.57,7945.0,134.4883,134.7567,134.4883,134.729,7945.0
2018-05-08 11:15:00,145.56,145.87,145.55,145.81,7811.0,134.7197,135.0066,134.7105,134.9511,7811.0
2018-05-08 11:20:00,145.81,145.91,145.72,145.72,9992.0,134.9511,135.0437,134.8678,134.8678,9992.0
2018-05-08 11:25:00,145.86,146.03,145.8,145.96,2787.0,134.9974,135.1547,134.9418,135.0899,2787.0
2018-05-08 11:30:00,145.94,145.94,145.81,145.82,5100.0,135.0714,135.0714,134.9511,134.9604,5100.0
2018-05-08 11:35:00,145.88,145.98,145.77,145.96,7900.0,135.0159,135.1084,134.9141,135.0899,7900.0
2018-05-08 11:40:00,145.89,146.13,145.89,146.13,5070.0,135.0251,135.2473,135.0251,135.2473,5070.0
2018-05-08 11:45:00,146.11,146.28,146.08,146.16,15100.0,135.2288,135.3861,135.201,135.275,15100.0
2018-05-08 11:50:00,146.14,146.14,145.93,146.02,8477.0,135.2565,135.2565,135.0622,135.1455,8477.0
2018-05-08 11:55:00,146.0,146.03,145.88,145.99,6921.0,135.1269,135.1547,135.0159,135.1177,6921.0
2018-05-08 12:00:00,146.02,146.06,145.85,145.98,5942.0,135.1455,135.1825,134.9881,135.1084,5942.0
2018-05-08 12:05:00,145.94,145.96,145.78,145.89,3788.0,135.0714,135.0899,134.9233,135.0251,3788.0
2018-05-08 12:10:00,145.88,145.93,145.86,145.87,1601.0,135.0159,135.0622,134.9974,135.0066,1601.0
2018-05-08 12:15:00,145.86,145.91,145.76,145.76,4917.0,134.9974,135.0437,134.9048,134.9048,4917.0
2018-05-08 12:20:00,145.75,145.79,145.73,145.78,1299.0,134.8956,134.9326,134.8771,134.9233,1299.0
2018-05-08 12:25:00,145.75,145.78,145.54,145.54,3301.0,134.8956,134.9233,134.7012,134.7012,3301.0
2018-05-08 12:30:00,145.59,145.75,145.57,145.73,2700.0,134.7475,134.8956,134.729,134.8771,2700.0
2018-05-08 12:35:00,145.66,145.7,145.59,145.63,1681.0,134.8123,134.8493,134.7475,134.7845,1681.0
2018-05-08 12:40:00,145.58,145.67,145.55,145.56,1400.0,134.7382,134.8215,134.7105,134.7197,1400.0
2018-05-08 12:45:00,145.55,145.72,145.54,145.64,4000.0,134.7105,134.8678,134.7012,134.7938,4000.0
2018-05-08 12:50:00,145.65,145.65,145.49,145.53,3374.0,134.803,134.803,134.6549,134.692,3374.0
2018-05-08 12:55:00,145.51,145.51,145.36,145.44,4824.0,134.6734,134.6734,134.5346,134.6087,4824.0
2018-05-08 13:00:00,145.44,145.6,145.44,145.46,2300.0,134.6087,134.7567,134.6087,134.6272,2300.0
2018-05-08 13:05:00,145.53,145.57,145.49,145.49,1810.0,134.692,134.729,134.6549,134.6549,1810.0
2018-05-08 13:10:00,145.47,145.58,145.44,145.57,4245.0,134.6364,134.7382,134.6087,134.729,4245.0
2018-05-08 13:15:00,145.57,145.61,145.54,145.55,2400.0,134.729,134.766,134.7012,134.7105,2400.0
2018-05-08 13:20:00,145.56,145.61,145.53,145.55,2350.0,134.7197,134.766,134.692,134.7105,2350.0
2018-05-08 13:25:00,145.57,145.65,145.56,145.65,3683.0,134.729,134.803,134.7197,134.803,3683.0
2018-05-08 13:30:00,145.65,145.65,145.6,145.61,2300.0,134.803,134.803,134.7567,134.766,2300.0
2018-05-08 13:35:00,145.59,145.63,145.53,145.54,2710.0,134.7475,134.7845,134.692,134.7012,2710.0
2018-05-08 13:40:00,145.55,145.6,145.54,145.6,2127.0,134.7105,134.7567,134.7012,134.7567,2127.0
2018-05-08 13:45:00,145.62,145.79,145.62,145.79,2347.0,134.7752,134.9326,134.7752,134.9326,2347.0
2018-05-08 13:50:00,145.74,145.83,145.7,145.71,3708.0,134.8863,134.9696,134.8493,134.8585,3708.0
2018-05-08 13:55:00,145.69,145.74,145.53,145.53,6516.0,134.84,134.8863,134.692,134.692,6516.0
2018-05-08 14:00:00,145.6,145.72,145.53,145.56,8095.0,134.7567,134.8678,134.692,134.7197,8095.0
2018-05-08 14:05:00,145.55,145.61,145.53,145.54,3876.0,134.7105,134.766,134.692,134.7012,3876.0
2018-05-08 14:10:00,145.54,145.66,145.45,145.49,6868.0,134.7012,134.8123,134.6179,134.6549,6868.0
2018-05-08 14:15:00,145.56,145.61,145.47,145.57,3557.0,134.7197,134.766,134.6364,134.729,3557.0
2018-05-08 14:20:00,145.57,145.74,145.5,145.67,5503.0,134.729,134.8863,134.6642,134.8215,5503.0
2018-05-08 14:25:00,145.7,145.79,145.6,145.6,5263.0,134.8493,134.9326,134.7567,134.7567,5263.0
2018-05-08 14:30:00,145.66,145.7,145.58,145.64,3973.0,134.8123,134.8493,134.7382,134.7938,3973.0
2018-05-08 14:35:00,145.67,145.7,145.36,145.36,3873.0,134.8215,134.8493,134.5346,134.5346,3873.0
2018-05-08 14:40:00,145.28,145.28,145.09,145.13,4193.0,134.4606,134.4606,134.2847,134.3217,4193.0
2018-05-08 14:45:00,145.17,145.23,145.13,145.21,3239.0,134.3588,134.4143,134.3217,134.3958,3239.0
2018-05-08 14:50:00,145.17,145.46,145.16,145.39,3834.0,134.3588,134.6272,134.3495,134.5624,3834.0
2018-05-08 14:55:00,145.35,145.44,145.22,145.22,3633.0,134.5254,134.6087,134.405,134.405,3633.0
2018-05-08 15:00:00,145.18,145.36,145.06,145.3,9348.0,134.368,134.5346,134.257,134.4791,9348.0
2018-05-08 15:05:00,145.4,145.44,145.33,145.37,5187.0,134.5716,134.6087,134.5068,134.5439,5187.0
2018-05-08 15:10:00,145.34,145.56,145.29,145.52,5433.0,134.5161,134.7197,134.4698,134.6827,5433.0
2018-05-08 15:15:00,145.48,145.56,145.39,145.53,5477.0,134.6457,134.7197,134.5624,134.692,5477.0
2018-05-08 15:20:00,145.55,145.67,145.38,145.38,47963.0,134.7105,134.8215,134.5531,134.5531,47963.0
2018-05-08 15:25:00,145.41,145.5,145.37,145.46,4250.0,134.5809,134.6642,134.5439,134.6272,4250.0
2018-05-08 15:30:00,145.48,145.5,145.42,145.47,14465.0,134.6457,134.6642,134.5901,134.6364,14465.0
2018-05-08 15:35:00,145.49,145.51,145.48,145.48,14188.0,134.6549,134.6734,134.6457,134.6457,14188.0
2018-05-08 15:40:00,145.49,145.5,145.43,145.43,14910.0,134.6549,134.6642,134.5994,134.5994,14910.0
2018-05-08 15:45:00,145.4,145.49,145.28,145.37,12631.0,134.5716,134.6549,134.4606,134.5439,12631.0
2018-05-08 15:50:00,145.39,145.5,145.25,145.27,38546.0,134.5624,134.6642,134.4328,134.4513,38546.0
2018-05-08 15:55:00,145.27,145.5,145.22,145.48,56684.0,134.4513,134.6642,134.405,134.6457,56684.0
2018-05-09 09:30:00,145.93,146.34,145.23,146.06,13337.0,135.0622,135.4416,134.4143,135.1825,13337.0
2018-05-09 09:35:00,146.08,146.26,145.66,145.67,8400.0,135.201,135.3676,134.8123,134.8215,8400.0
2018-05-09 09:40:00,145.61,145.73,145.49,145.49,4397.0,134.766,134.8771,134.6549,134.6549,4397.0
2018-05-09 09:45:00,145.46,145.55,145.35,145.53,4901.0,134.6272,134.7105,134.5254,134.692,4901.0
2018-05-09 09:50:00,145.51,145.61,145.25,145.56,7192.0,134.6734,134.766,134.4328,134.7197,7192.0
2018-05-09 09:55:00,145.52,145.53,145.27,145.53,5744.0,134.6827,134.692,134.4513,134.692,5744.0
2018-05-09 10:00:00,145.58,145.63,145.45,145.48,6194.0,134.7382,134.7845,134.6179,134.6457,6194.0
2018-05-09 10:05:00,145.48,145.83,145.44,145.76,11531.0,134.6457,134.9696,134.6087,134.9048,11531.0
2018-05-09 10:10:00,145.79,145.87,145.61,145.62,23154.0,134.9326,135.0066,134.766,134.7752,23154.0
2018-05-09 10:15:00,145.69,145.69,145.55,145.62,9179.0,134.84,134.84,134.7105,134.7752,9179.0
2018-05-09 10:20:00,145.62,145.67,145.53,145.54,10470.0,134.7752,134.8215,134.692,134.7012,10470.0
2018-05-09 10:25:00,145.58,145.67,145.54,145.65,6286.0,134.7382,134.8215,134.7012,134.803,6286.0
2018-05-09 10:30:00,145.65,145.69,145.3,145.37,11196.0,134.803,134.84,134.4791,134.5439,11196.0
2018-05-09 10:35:00,145.39,145.5,145.36,145.37,8413.0,134.5624,134.6642,134.5346,134.5439,8413.0
2018-05-09 10:40:00,145.41,145.61,145.24,145.3,87050.0,134.5809,134.766,134.4235,134.4791,87050.0
2018-05-09 10:45:00,145.3,145.53,145.23,145.44,8067.0,134.4791,134.692,134.4143,134.6087,8067.0
2018-05-09 10:50:00,145.46,145.55,145.37,145.45,6886.0,134.6272,134.7105,134.5439,134.6179,6886.0
2018-05-09 10:55:00,145.5,145.58,145.45,145.53,3559.0,134.6642,134.7382,134.6179,134.692,3559.0
2018-05-09 11:00:00,145.56,145.59,145.5,145.5,5251.0,134.7197,134.7475,134.6642,134.6642,5251.0
2018-05-09 11:05:00,145.49,145.65,145.48,145.62,4130.0,134.6549,134.803,134.6457,134.7752,4130.0
2018-05-09 11:10:00,145.59,145.76,145.59,145.75,7579.0,134.7475,134.9048,134.7475,134.8956,7579.0
2018-05-09 11:15:00,145.75,145.77,145.68,145.77,7840.0,134.8956,134.9141,134.8308,134.9141,7840.0
2018-05-09 11:20:00,145.75,145.75,145.65,145.65,6446.0,134.8956,134.8956,134.803,134.803,6446.0
2018-05-09 11:25:00,145.65,145.7,145.65,145.69,2350.0,134.803,134.8493,134.803,134.84,2350.0
2018-05-09 11:30:00,145.68,145.69,145.63,145.68,5356.0,134.8308,134.84,134.7845,134.8308,5356.0
2018-05-09 11:35:00,145.65,145.68,145.53,145.64,5848.0,134.803,134.8308,134.692,134.7938,5848.0
2018-05-09 11:40:00,145.65,145.73,145.54,145.54,9259.0,134.803,134.8771,134.7012,134.7012,9259.0
2018-05-09 11:45:00,145.54,145.54,145.47,145.53,3463.0,134.7012,134.7012,134.6364,134.692,3463.0
2018-05-09 11:50:00,145.49,145.54,145.48,145.53,4687.0,134.6549,134.7012,134.6457,134.692,4687.0
2018-05-09 11:55:00,145.52,145.53,145.49,145.5,3440.0,134.6827,134.692,134.6549,134.6642,3440.0
2018-05-09 12:00:00,145.51,145.55,145.5,145.55,4926.0,134.6734,134.7105,134.6642,134.7105,4926.0
2018-05-09 12:05:00,145.53,145.58,145.51,145.57,6354.0,134.692,134.7382,134.6734,134.729,6354.0
2018-05-09 12:10:00,145.58,145.6,145.53,145.6,3916.0,134.7382,134.7567,134.692,134.7567,3916.0
2018-05-09 12:15:00,145.63,145.69,145.58,145.58,4260.0,134.7845,134.84,134.7382,134.7382,4260.0
2018-05-09 12:20:00,145.55,145.72,145.53,145.66,4509.0,134.7105,134.8678,134.692,134.8123,4509.0
2018-05-09 12:25:00,145.65,145.76,145.62,145.72,6400.0,134.803,134.9048,134.7752,134.8678,6400.0
2018-05-09 12:30:00,145.75,145.86,145.73,145.84,8591.0,134.8956,134.9974,134.8771,134.9789,8591.0
2018-05-09 12:35:00,145.92,145.92,145.77,145.78,3554.0,135.0529,135.0529,134.9141,134.9233,3554.0
2018-05-09 12:40:00,145.8,145.85,145.78,145.82,4012.0,134.9418,134.9881,134.9233,134.9604,4012.0
2018-05-09 12:45:00,145.81,146.13,145.81,146.13,5710.0,134.9511,135.2473,134.9511,135.2473,5710.0
2018-05-09 12:50:00,146.15,146.16,146.11,146.16,3001.0,135.2658,135.275,135.2288,135.275,3001.0
2018-05-09 12:55:00,146.25,146.28,146.21,146.28,5502.0,135.3583,135.3861,135.3213,135.3861,5502.0
2018-05-09 13:00:00,146.26,146.35,146.21,146.3,5400.0,135.3676,135.4509,135.3213,135.4046,5400.0
2018-05-09 13:05:00,146.3,146.3,146.21,146.22,3966.0,135.4046,135.4046,135.3213,135.3306,3966.0
2018-05-09 13:10:00,146.24,146.27,146.09,146.14,6139.0,135.3491,135.3768,135.2102,135.2565,6139.0
2018-05-09 13:15:00,146.09,146.15,146.06,146.13,5785.0,135.2102,135.2658,135.1825,135.2473,5785.0
2018-05-09 13:20:00,146.14,146.25,146.12,146.2,2202.0,135.2565,135.3583,135.238,135.3121,2202.0
2018-05-09 13:25:00,146.24,146.34,146.22,146.28,2200.0,135.3491,135.4416,135.3306,135.3861,2200.0
2018-05-09 13:30:00,146.34,146.47,146.32,146.47,2991.0,135.4416,135.5619,135.4231,135.5619,2991.0
2018-05-09 13:35:00,146.46,146.48,146.33,146.42,4159.0,135.5527,135.5712,135.4324,135.5157,4159.0
2018-05-09 13:40:00,146.4,146.4,146.36,146.37,1600.0,135.4972,135.4972,135.4601,135.4694,1600.0
2018-05-09 13:45:00,146.4,146.49,146.37,146.47,4121.0,135.4972,135.5805,135.4694,135.5619,4121.0
2018-05-09 13:50:00,146.49,146.56,146.46,146.56,5002.0,135.5805,135.6452,135.5527,135.6452,5002.0
2018-05-09 13:55:00,146.54,146.64,146.5,146.64,6200.0,135.6267,135.7193,135.5897,135.7193,6200.0
2018-05-09 14:00:00,146.68,146.73,146.64,146.69,9622.0,135.7563,135.8026,135.7193,135.7656,9622.0
2018-05-09 14:05:00,146.7,146.79,146.63,146.76,4922.0,135.7748,135.8581,135.71,135.8303,4922.0
2018-05-09 14:10:00,146.76,146.87,146.76,146.83,4318.0,135.8303,135.9322,135.8303,135.8951,4318.0
2018-05-09 14:15:00,146.84,146.9,146.81,146.83,8968.0,135.9044,135.9599,135.8766,135.8951,8968.0
2018-05-09 14:20:00,146.83,146.83,146.6,146.71,13403.0,135.8951,135.8951,135.6823,135.7841,13403.0
2018-05-09 14:25:00,146.71,146.84,146.63,146.82,8943.0,135.7841,135.9044,135.71,135.8859,8943.0
2018-05-09 14:30:00,146.92,146.98,146.86,146.93,10354.0,135.9784,136.034,135.9229,135.9877,10354.0
2018-05-09 14:35:00,146.97,147.0,146.89,146.99,33509.0,136.0247,136.0525,135.9507,136.0432,33509.0
2018-05-09 14:40:00,146.98,147.25,146.98,147.19,50968.0,136.034,136.2839,136.034,136.2283,50968.0
2018-05-09 14:45:00,147.17,147.3,147.1,147.23,30087.0,136.2098,136.3301,136.145,136.2653,30087.0
2018-05-09 14:50:00,147.24,147.31,147.17,147.17,9467.0,136.2746,136.3394,136.2098,136.2098,9467.0
2018-05-09 14:55:00,147.16,147.25,147.15,147.25,10330.0,136.2006,136.2839,136.1913,136.2839,10330.0
2018-05-09 15:00:00,147.22,147.24,147.13,147.14,19823.0,136.2561,136.2746,136.1728,136.182,19823.0
2018-05-09 15:05:00,147.13,147.21,147.12,147.18,16038.0,136.1728,136.2468,136.1635,136.2191,16038.0
2018-05-09 15:10:00,147.17,147.2,146.92,146.92,26688.0,136.2098,136.2376,135.9784,135.9784,26688.0
2018-05-09 15:15:00,146.93,146.95,146.71,146.75,6910.0,135.9877,136.0062,135.7841,135.8211,6910.0
2018-05-09 15:20:00,146.74,146.85,146.73,146.73,7900.0,135.8118,135.9136,135.8026,135.8026,7900.0
2018-05-09 15:25:00,146.7,146.75,146.58,146.58,9301.0,135.7748,135.8211,135.6638,135.6638,9301.0
2018-05-09 15:30:00,146.61,146.66,146.55,146.58,17037.0,135.6915,135.7378,135.636,135.6638,17037.0
2018-05-09 15:35:00,146.57,146.65,146.55,146.59,11768.0,135.6545,135.7285,135.636,135.673,11768.0
2018-05-09 15:40:00,146.57,146.58,146.51,146.52,17676.0,135.6545,135.6638,135.599,135.6082,17676.0
2018-05-09 15:45:00,146.53,146.83,146.53,146.81,22063.0,135.6175,135.8951,135.6175,135.8766,22063.0
2018-05-09 15:50:00,146.8,146.84,146.69,146.71,23111.0,135.8674,135.9044,135.7656,135.7841,23111.0
2018-05-09 15:55:00,146.72,146.98,146.72,146.96,66679.0,135.7933,136.034,135.7933,136.0155,66679.0
2018-05-10 09:30:00,147.47,147.47,146.89,147.27,9045.0,136.4875,136.4875,135.9507,136.3024,9045.0
2018-05-10 09:35:00,147.16,147.31,147.16,147.22,1500.0,136.2006,136.3394,136.2006,136.2561,1500.0
2018-05-10 09:40:00,147.1,147.18,147.02,147.06,1510.0,136.145,136.2191,136.071,136.108,1510.0
2018-05-10 09:45:00,147.05,147.21,147.05,147.21,3033.0,136.0988,136.2468,136.0988,136.2468,3033.0
2018-05-10 09:50:00,147.32,147.43,147.32,147.37,2600.0,136.3486,136.4505,136.3486,136.3949,2600.0
2018-05-10 09:55:00,147.33,147.33,147.33,147.33,100.0,136.3579,136.3579,136.3579,136.3579,100.0
2018-05-10 10:00:00,147.33,147.55,147.33,147.52,4027.0,136.3579,136.5615,136.3579,136.5337,4027.0
2018-05-10 10:05:00,147.54,147.66,147.5,147.6,3991.0,136.5523,136.6633,136.5152,136.6078,3991.0
2018-05-10 10:10:00,147.64,147.65,147.34,147.44,3084.0,136.6448,136.6541,136.3672,136.4597,3084.0
2018-05-10 10:15:00,147.41,147.41,147.19,147.26,1450.0,136.4319,136.4319,136.2283,136.2931,1450.0
2018-05-10 10:20:00,147.18,147.33,147.18,147.33,1804.0,136.2191,136.3579,136.2191,136.3579,1804.0
2018-05-10 10:25:00,147.32,147.42,147.31,147.42,1524.0,136.3486,136.4412,136.3394,136.4412,1524.0
2018-05-10 10:30:00,147.37,147.6,147.37,147.48,5060.0,136.3949,136.6078,136.3949,136.4967,5060.0
2018-05-10 10:35:00,147.5,147.54,147.43,147.5,4795.0,136.5152,136.5523,136.4505,136.5152,4795.0
2018-05-10 10:40:00,147.45,147.5,147.43,147.44,2200.0,136.469,136.5152,136.4505,136.4597,2200.0
2018-05-10 10:45:00,147.43,147.43,147.34,147.35,2200.0,136.4505,136.4505,136.3672,136.3764,2200.0
2018-05-10 10:50:00,147.35,147.46,147.34,147.39,3913.0,136.3764,136.4782,136.3672,136.4134,3913.0
2018-05-10 10:55:00,147.37,147.42,147.1,147.1,3262.0,136.3949,136.4412,136.145,136.145,3262.0
2018-05-10 11:00:00,147.16,147.22,147.09,147.22,3090.0,136.2006,136.2561,136.1358,136.2561,3090.0
2018-05-10 11:05:00,147.18,147.19,147.13,147.13,2000.0,136.2191,136.2283,136.1728,136.1728,2000.0
2018-05-10 11:10:00,147.19,147.31,147.19,147.31,1800.0,136.2283,136.3394,136.2283,136.3394,1800.0
2018-05-10 11:15:00,147.34,147.36,147.31,147.35,1340.0,136.3672,136.3857,136.3394,136.3764,1340.0
2018-05-10 11:20:00,147.32,147.39,147.29,147.35,3646.0,136.3486,136.4134,136.3209,136.3764,3646.0
2018-05-10 11:25:00,147.35,147.36,147.21,147.26,3805.0,136.3764,136.3857,136.2468,136.2931,3805.0
2018-05-10 11:30:00,147.25,147.3,147.23,147.25,2846.0,136.2839,136.3301,136.2653,136.2839,2846.0
2018-05-10 11:35:00,147.26,147.41,147.26,147.34,28839.0,136.2931,136.4319,136.2931,136.3672,28839.0
2018-05-10 11:40:00,147.37,147.47,147.34,147.35,6114.0,136.3949,136.4875,136.3672,136.3764,6114.0
2018-05-10 11:45:00,147.35,147.47,147.35,147.45,23700.0,136.3764,136.4875,136.3764,136.469,23700.0
2018-05-10 11:50:00,147.47,147.5,147.4,147.48,3592.0,136.4875,136.5152,136.4227,136.4967,3592.0
2018-05-10 11:55:00,147.49,147.71,147.47,147.67,5053.0,136.506,136.7096,136.4875,136.6726,5053.0
2018-05-10 12:00:00,147.7,147.76,147.66,147.75,821.0,136.7003,136.7559,136.6633,136.7466,821.0
2018-05-10 12:05:00,147.77,147.81,147.65,147.68,3400.0,136.7651,136.8022,136.6541,136.6818,3400.0
2018-05-10 12:10:00,147.73,147.78,147.7,147.75,3540.0,136.7281,136.7744,136.7003,136.7466,3540.0
2018-05-10 12:15:00,147.69,147.75,147.66,147.67,5885.0,136.6911,136.7466,136.6633,136.6726,5885.0
2018-05-10 12:20:00,147.67,147.73,147.66,147.72,5650.0,136.6726,136.7281,136.6633,136.7189,5650.0
2018-05-10 12:25:00,147.72,147.75,147.67,147.73,18246.0,136.7189,136.7466,136.6726,136.7281,18246.0
2018-05-10 12:30:00,147.71,147.83,147.69,147.79,7524.0,136.7096,136.8207,136.6911,136.7836,7524.0
2018-05-10 12:35:00,147.8,147.92,147.8,147.92,1200.0,136.7929,136.904,136.7929,136.904,1200.0
2018-05-10 12:40:00,147.88,147.93,147.88,147.91,2000.0,136.8669,136.9132,136.8669,136.8947,2000.0
2018-05-10 12:45:00,147.91,147.93,147.9,147.93,660.0,136.8947,136.9132,136.8854,136.9132,660.0
2018-05-10 12:50:00,147.94,147.96,147.9,147.96,4280.0,136.9225,136.941,136.8854,136.941,4280.0
2018-05-10 12:55:00,147.96,148.0,147.89,147.9,17708.0,136.941,136.978,136.8762,136.8854,17708.0
2018-05-10 13:00:00,147.93,147.97,147.92,147.96,3151.0,136.9132,136.9502,136.904,136.941,3151.0
2018-05-10 13:05:00,147.93,147.98,147.93,147.96,1050.0,136.9132,136.9595,136.9132,136.941,1050.0
2018-05-10 13:10:00,147.96,147.98,147.89,147.89,2000.0,136.941,136.9595,136.8762,136.8762,2000.0
2018-05-10 13:15:00,147.88,147.92,147.86,147.92,1100.0,136.8669,136.904,136.8484,136.904,1100.0
2018-05-10 13:20:00,147.88,147.98,147.88,147.94,400.0,136.8669,136.9595,136.8669,136.9225,400.0
2018-05-10 13:25:00,147.94,147.94,147.75,147.83,5237.0,136.9225,136.9225,136.7466,136.8207,5237.0
2018-05-10 13:30:00,147.79,147.85,147.75,147.81,2236.0,136.7836,136.8392,136.7466,136.8022,2236.0
2018-05-10 13:35:00,147.74,147.75,147.7,147.7,1258.0,136.7374,136.7466,136.7003,136.7003,1258.0
2018-05-10 13:40:00,147.67,147.69,147.62,147.69,4202.0,136.6726,136.6911,136.6263,136.6911,4202.0
2018-05-10 13:45:00,147.75,147.75,147.61,147.62,1414.0,136.7466,136.7466,136.617,136.6263,1414.0
2018-05-10 13:50:00,147.58,147.65,147.58,147.65,1632.0,136.5893,136.6541,136.5893,136.6541,1632.0
2018-05-10 13:55:00,147.62,147.69,147.61,147.68,3869.0,136.6263,136.6911,136.617,136.6818,3869.0
2018-05-10 14:00:00,147.72,147.73,147.54,147.66,5100.0,136.7189,136.7281,136.5523,136.6633,5100.0
2018-05-10 14:05:00,147.67,147.69,147.6,147.69,2539.0,136.6726,136.6911,136.6078,136.6911,2539.0
2018-05-10 14:10:00,147.69,147.77,147.68,147.7,4225.0,136.6911,136.7651,136.6818,136.7003,4225.0
2018-05-10 14:15:00,147.72,147.72,147.59,147.61,8431.0,136.7189,136.7189,136.5985,136.617,8431.0
2018-05-10 14:20:00,147.64,147.65,147.33,147.42,7790.0,136.6448,136.6541,136.3579,136.4412,7790.0
2018-05-10 14:25:00,147.41,147.49,147.34,147.48,4019.0,136.4319,136.506,136.3672,136.4967,4019.0
2018-05-10 14:30:00,147.47,147.48,147.37,147.39,5247.0,136.4875,136.4967,136.3949,136.4134,5247.0
2018-05-10 14:35:00,147.37,147.57,147.35,147.39,16296.0,136.3949,136.58,136.3764,136.4134,16296.0
2018-05-10 14:40:00,147.34,147.51,147.31,147.51,2872.0,136.3672,136.5245,136.3394,136.5245,2872.0
2018-05-10 14:45:00,147.52,147.65,147.49,147.65,12640.0,136.5337,136.6541,136.506,136.6541,12640.0
2018-05-10 14:50:00,147.66,147.69,147.56,147.57,6547.0,136.6633,136.6911,136.5708,136.58,6547.0
2018-05-10 14:55:00,147.54,147.62,147.54,147.6,3340.0,136.5523,136.6263,136.5523,136.6078,3340.0
2018-05-10 15:00:00,147.62,147.66,147.45,147.46,4800.0,136.6263,136.6633,136.469,136.4782,4800.0
2018-05-10 15:05:00,147.44,147.52,147.44,147.5,2958.0,136.4597,136.5337,136.4597,136.5152,2958.0
2018-05-10 15:10:00,147.48,147.57,147.43,147.56,4286.0,136.4967,136.58,136.4505,136.5708,4286.0
2018-05-10 15:15:00,147.57,147.6,147.48,147.5,8536.0,136.58,136.6078,136.4967,136.5152,8536.0
2018-05-10 15:20:00,147.51,147.56,147.47,147.5,5946.0,136.5245,136.5708,136.4875,136.5152,5946.0
2018-05-10 15:25:00,147.51,147.52,147.44,147.52,6840.0,136.5245,136.5337,136.4597,136.5337,6840.0
2018-05-10 15:30:00,147.52,147.65,147.46,147.63,19851.0,136.5337,136.6541,136.4782,136.6356,19851.0
2018-05-10 15:35:00,147.63,147.7,147.63,147.63,10543.0,136.6356,136.7003,136.6356,136.6356,10543.0
2018-05-10 15:40:00,147.62,147.69,147.6,147.65,19821.0,136.6263,136.6911,136.6078,136.6541,19821.0
2018-05-10 15:45:00,147.66,147.7,147.58,147.59,22594.0,136.6633,136.7003,136.5893,136.5985,22594.0
2018-05-10 15:50:00,147.6,147.74,147.6,147.66,24468.0,136.6078,136.7374,136.6078,136.6633,24468.0
2018-05-10 15:55:00,147.65,147.72,147.56,147.67,42315.0,136.6541,136.7189,136.5708,136.6726,42315.0
2018-05-11 09:30:00,147.66,147.86,147.29,147.65,19093.0,136.6633,136.8484,136.3209,136.6541,19093.0
2018-05-11 09:35:00,147.63,147.85,147.47,147.85,6067.0,136.6356,136.8392,136.4875,136.8392,6067.0
2018-05-11 09:40:00,147.75,147.86,147.37,147.37,7563.0,136.7466,136.8484,136.3949,136.3949,7563.0
2018-05-11 09:45:00,147.5,147.8,147.43,147.43,16066.0,136.5152,136.7929,136.4505,136.4505,16066.0
2018-05-11 09:50:00,147.44,147.56,147.31,147.49,8337.0,136.4597,136.5708,136.3394,136.506,8337.0
2018-05-11 09:55:00,147.56,147.56,147.33,147.53,3900.0,136.5708,136.5708,136.3579,136.543,3900.0
2018-05-11 10:00:00,147.6,147.63,147.41,147.41,5532.0,136.6078,136.6356,136.4319,136.4319,5532.0
2018-05-11 10:05:00,147.38,147.44,147.3,147.43,3813.0,136.4042,136.4597,136.3301,136.4505,3813.0
2018-05-11 10:10:00,147.52,147.55,147.42,147.55,2586.0,136.5337,136.5615,136.4412,136.5615,2586.0
2018-05-11 10:15:00,147.59,147.77,147.59,147.68,3817.0,136.5985,136.7651,136.5985,136.6818,3817.0
2018-05-11 10:20:00,147.61,147.78,147.61,147.77,4721.0,136.617,136.7744,136.617,136.7651,4721.0
2018-05-11 10:25:00,147.8,147.8,147.57,147.58,4477.0,136.7929,136.7929,136.58,136.5893,4477.0
2018-05-11 10:30:00,147.6,147.76,147.53,147.76,3500.0,136.6078,136.7559,136.543,136.7559,3500.0
2018-05-11 10:35:00,147.73,147.73,147.54,147.6,19001.0,136.7281,136.7281,136.5523,136.6078,19001.0
2018-05-11 10:40:00,147.59,147.8,147.57,147.75,4600.0,136.5985,136.7929,136.58,136.7466,4600.0
2018-05-11 10:45:00,147.76,147.76,147.65,147.65,2842.0,136.7559,136.7559,136.6541,136.6541,2842.0
2018-05-11 10:50:00,147.66,147.76,147.57,147.73,9801.0,136.6633,136.7559,136.58,136.7281,9801.0
2018-05-11 10:55:00,147.75,147.8,147.7,147.78,6348.0,136.7466,136.7929,136.7003,136.7744,6348.0
2018-05-11 11:00:00,147.78,147.82,147.63,147.63,4000.0,136.7744,136.8114,136.6356,136.6356,4000.0
2018-05-11 11:05:00,147.7,147.7,147.44,147.46,3400.0,136.7003,136.7003,136.4597,136.4782,3400.0
2018-05-11 11:10:00,147.47,147.75,147.44,147.72,8191.0,136.4875,136.7466,136.4597,136.7189,8191.0
2018-05-11 11:15:00,147.7,147.74,147.65,147.69,5252.0,136.7003,136.7374,136.6541,136.6911,5252.0
2018-05-11 11:20:00,147.68,147.72,147.66,147.7,2458.0,136.6818,136.7189,136.6633,136.7003,2458.0
2018-05-11 11:25:00,147.7,147.7,147.51,147.56,2901.0,136.7003,136.7003,136.5245,136.5708,2901.0
2018-05-11 11:30:00,147.59,147.69,147.59,147.6,2147.0,136.5985,136.6911,136.5985,136.6078,2147.0
2018-05-11 11:35:00,147.62,147.69,147.57,147.63,3453.0,136.6263,136.6911,136.58,136.6356,3453.0
2018-05-11 11:40:00,147.7,147.75,147.65,147.72,3521.0,136.7003,136.7466,136.6541,136.7189,3521.0
2018-05-11 11:45:00,147.72,147.74,147.49,147.64,5426.0,136.7189,136.7374,136.506,136.6448,5426.0
2018-05-11 11:50:00,147.62,147.75,147.62,147.73,990.0,136.6263,136.7466,136.6263,136.7281,990.0
2018-05-11 11:55:00,147.73,147.76,147.71,147.75,2467.0,136.7281,136.7559,136.7096,136.7466,2467.0
2018-05-11 12:00:00,147.77,147.78,147.72,147.78,4452.0,136.7651,136.7744,136.7189,136.7744,4452.0
2018-05-11 12:05:00,147.81,147.82,147.75,147.75,1700.0,136.8022,136.8114,136.7466,136.7466,1700.0
2018-05-11 12:10:00,147.74,147.74,147.59,147.63,3639.0,136.7374,136.7374,136.5985,136.6356,3639.0
2018-05-11 12:15:00,147.58,147.6,147.54,147.56,1791.0,136.5893,136.6078,136.5523,136.5708,1791.0
2018-05-11 12:20:00,147.62,147.62,147.49,147.58,3927.0,136.6263,136.6263,136.506,136.5893,3927.0
2018-05-11 12:25:00,147.56,147.58,147.45,147.46,3111.0,136.5708,136.5893,136.469,136.4782,3111.0
2018-05-11 12:30:00,147.42,147.49,147.34,147.48,3632.0,136.4412,136.506,136.3672,136.4967,3632.0
2018-05-11 12:35:00,147.46,147.46,147.34,147.42,2431.0,136.4782,136.4782,136.3672,136.4412,2431.0
2018-05-11 12:40:00,147.44,147.44,147.37,147.39,3044.0,136.4597,136.4597,136.3949,136.4134,3044.0
2018-05-11 12:45:00,147.39,147.52,147.39,147.45,2765.0,136.4134,136.5337,136.4134,136.469,2765.0
2018-05-11 12:50:00,147.44,147.47,147.38,147.41,7029.0,136.4597,136.4875,136.4042,136.4319,7029.0
2018-05-11 12:55:00,147.41,147.52,147.38,147.46,9798.0,136.4319,136.5337,136.4042,136.4782,9798.0
2018-05-11 13:00:00,147.44,147.55,147.44,147.5,5280.0,136.4597,136.5615,136.4597,136.5152,5280.0
2018-05-11 13:05:00,147.51,147.51,147.38,147.38,3298.0,136.5245,136.5245,136.4042,136.4042,3298.0
2018-05-11 13:10:00,147.38,147.44,147.36,147.4,5204.0,136.4042,136.4597,136.3857,136.4227,5204.0
2018-05-11 13:15:00,147.41,147.5,147.33,147.38,3900.0,136.4319,136.5152,136.3579,136.4042,3900.0
2018-05-11 13:20:00,147.39,147.43,147.37,147.4,1400.0,136.4134,136.4505,136.3949,136.4227,1400.0
2018-05-11 13:25:00,147.37,147.47,147.32,147.35,4464.0,136.3949,136.4875,136.3486,136.3764,4464.0
2018-05-11 13:30:00,147.33,147.33,147.26,147.26,800.0,136.3579,136.3579,136.2931,136.2931,800.0
2018-05-11 13:35:00,147.23,147.25,147.16,147.18,910.0,136.2653,136.2839,136.2006,136.2191,910.0
2018-05-11 13:40:00,147.18,147.21,147.15,147.15,3344.0,136.2191,136.2468,136.1913,136.1913,3344.0
2018-05-11 13:45:00,147.15,147.24,147.15,147.23,4697.0,136.1913,136.2746,136.1913,136.2653,4697.0
2018-05-11 13:50:00,147.2,147.29,147.11,147.26,5701.0,136.2376,136.3209,136.1543,136.2931,5701.0
2018-05-11 13:55:00,147.25,147.26,147.15,147.21,2220.0,136.2839,136.2931,136.1913,136.2468,2220.0
2018-05-11 14:00:00,147.22,147.22,147.1,147.1,2225.0,136.2561,136.2561,136.145,136.145,2225.0
2018-05-11 14:05:00,147.12,147.13,147.08,147.11,2901.0,136.1635,136.1728,136.1265,136.1543,2901.0
2018-05-11 14:10:00,147.04,147.09,146.99,147.0,2197.0,136.0895,136.1358,136.0432,136.0525,2197.0
2018-05-11 14:15:00,147.03,147.19,147.0,147.08,7478.0,136.0802,136.2283,136.0525,136.1265,7478.0
2018-05-11 14:20:00,147.08,147.2,147.08,147.19,4336.0,136.1265,136.2376,136.1265,136.2283,4336.0
2018-05-11 14:25:00,147.21,147.23,147.06,147.09,5218.0,136.2468,136.2653,136.108,136.1358,5218.0
2018-05-11 14:30:00,147.09,147.21,147.04,147.21,6346.0,136.1358,136.2468,136.0895,136.2468,6346.0
2018-05-11 14:35:00,147.18,147.23,147.14,147.22,3467.0,136.2191,136.2653,136.182,136.2561,3467.0
2018-05-11 14:40:00,147.18,147.21,147.07,147.07,6076.0,136.2191,136.2468,136.1173,136.1173,6076.0
2018-05-11 14:45:00,147.08,147.16,147.04,147.14,4704.0,136.1265,136.2006,136.0895,136.182,4704.0
2018-05-11 14:50:00,147.1,147.2,147.1,147.2,4500.0,136.145,136.2376,136.145,136.2376,4500.0
2018-05-11 14:55:00,147.18,147.22,147.12,147.2,6429.0,136.2191,136.2561,136.1635,136.2376,6429.0
2018-05-11 15:00:00,147.17,147.2,146.98,146.98,27391.0,136.2098,136.2376,136.034,136.034,27391.0
2018-05-11 15:05:00,146.97,146.99,146.85,146.97,11778.0,136.0247,136.0432,135.9136,136.0247,11778.0
2018-05-11 15:10:00,146.97,147.08,146.97,147.06,8218.0,136.0247,136.1265,136.0247,136.108,8218.0
2018-05-11 15:15:00,147.05,147.07,147.01,147.03,6154.0,136.0988,136.1173,136.0617,136.0802,6154.0
2018-05-11 15:20:00,147.03,147.05,146.99,147.03,7631.0,136.0802,136.0988,136.0432,136.0802,7631.0
2018-05-11 15:25:00,147.02,147.12,147.02,147.06,12252.0,136.071,136.1635,136.071,136.108,12252.0
2018-05-11 15:30:00,147.06,147.16,147.02,147.13,10447.0,136.108,136.2006,136.071,136.1728,10447.0
2018-05-11 15:35:00,147.13,147.19,147.13,147.18,7460.0,136.1728,136.2283,136.1728,136.2191,7460.0
2018-05-11 15:40:00,147.17,147.18,147.08,147.1,11020.0,136.2098,136.2191,136.1265,136.145,11020.0
2018-05-11 15:45:00,147.1,147.11,147.04,147.06,19380.0,136.145,136.1543,136.0895,136.108,19380.0
2018-05-11 15:50:00,147.06,147.07,146.96,146.97,21594.0,136.108,136.1173,136.0155,136.0247,21594.0
2018-05-11 15:55:00,146.97,147.24,146.97,147.15,56616.0,136.0247,136.2746,136.0247,136.1913,56616.0
2018-05-14 09:30:00,147.44,147.75,147.01,147.67,23284.0,136.4597,136.7466,136.0617,136.6726,23284.0
2018-05-14 09:35:00,147.67,147.67,147.07,147.08,4077.0,136.6726,136.6726,136.1173,136.1265,4077.0
2018-05-14 09:40:00,147.22,147.26,146.92,147.21,29230.0,136.2561,136.2931,135.9784,136.2468,29230.0
2018-05-14 09:45:00,147.26,147.43,147.12,147.18,8708.0,136.2931,136.4505,136.1635,136.2191,8708.0
2018-05-14 09:50:00,147.23,147.27,147.08,147.09,5610.0,136.2653,136.3024,136.1265,136.1358,5610.0
2018-05-14 09:55:00,147.12,147.16,147.01,147.11,4805.0,136.1635,136.2006,136.0617,136.1543,4805.0
2018-05-14 10:00:00,147.08,147.17,146.97,147.01,2600.0,136.1265,136.2098,136.0247,136.0617,2600.0
2018-05-14 10:05:00,146.99,147.09,146.9,147.01,5372.0,136.0432,136.1358,135.9599,136.0617,5372.0
2018-05-14 10:10:00,147.06,147.15,147.01,147.15,1463.0,136.108,136.1913,136.0617,136.1913,1463.0
2018-05-14 10:15:00,147.15,147.16,146.98,147.01,11288.0,136.1913,136.2006,136.034,136.0617,11288.0
2018-05-14 10:20:00,147.02,147.05,146.84,146.92,5108.0,136.071,136.0988,135.9044,135.9784,5108.0
2018-05-14 10:25:00,146.91,146.91,146.83,146.84,1000.0,135.9692,135.9692,135.8951,135.9044,1000.0
2018-05-14 10:30:00,146.89,147.0,146.89,147.0,3226.0,135.9507,136.0525,135.9507,136.0525,3226.0
2018-05-14 10:35:00,147.01,147.14,146.99,147.14,6355.0,136.0617,136.182,136.0432,136.182,6355.0
2018-05-14 10:40:00,147.06,147.11,147.05,147.06,2315.0,136.108,136.1543,136.0988,136.108,2315.0
2018-05-14 10:45:00,147.05,147.12,147.03,147.09,2950.0,136.0988,136.1635,136.0802,136.1358,2950.0
2018-05-14 10:50:00,147.08,147.1,146.92,146.94,10855.0,136.1265,136.145,135.9784,135.9969,10855.0
2018-05-14 10:55:00,146.95,146.96,146.67,146.69,10204.0,136.0062,136.0155,135.7471,135.7656,10204.0
2018-05-14 11:00:00,146.66,146.91,146.57,146.85,9642.0,135.7378,135.9692,135.6545,135.9136,9642.0
2018-05-14 11:05:00,146.84,146.86,146.73,146.86,8374.0,135.9044,135.9229,135.8026,135.9229,8374.0
2018-05-14 11:10:00,146.87,146.91,146.73,146.78,5650.0,135.9322,135.9692,135.8026,135.8489,5650.0
2018-05-14 11:15:00,146.77,146.79,146.7,146.79,2657.0,135.8396,135.8581,135.7748,135.8581,2657.0
2018-05-14 11:20:00,146.82,146.89,146.69,146.69,19106.0,135.8859,135.9507,135.7656,135.7656,19106.0
2018-05-14 11:25:00,146.68,146.69,146.61,146.65,8499.0,135.7563,135.7656,135.6915,135.7285,8499.0
2018-05-14 11:30:00,146.64,146.74,146.62,146.62,10661.0,135.7193,135.8118,135.7008,135.7008,10661.0
2018-05-14 11:35:00,146.61,146.61,146.49,146.53,5830.0,135.6915,135.6915,135.5805,135.6175,5830.0
2018-05-14 11:40:00,146.52,146.56,146.5,146.52,2037.0,135.6082,135.6452,135.5897,135.6082,2037.0
2018-05-14 11:45:00,146.56,146.57,146.39,146.52,13873.0,135.6452,135.6545,135.4879,135.6082,13873.0
2018-05-14 11:50:00,146.56,146.56,146.34,146.37,6939.0,135.6452,135.6452,135.4416,135.4694,6939.0
2018-05-14 11:55:00,146.42,146.46,146.39,146.44,3700.0,135.5157,135.5527,135.4879,135.5342,3700.0
2018-05-14 12:00:00,146.51,146.67,146.45,146.53,7290.0,135.599,135.7471,135.5434,135.6175,7290.0
2018-05-14 12:05:00,146.51,146.68,146.46,146.57,6376.0,135.599,135.7563,135.5527,135.6545,6376.0
2018-05-14 12:10:00,146.58,146.79,146.58,146.79,3516.0,135.6638,135.8581,135.6638,135.8581,3516.0
2018-05-14 12:15:00,146.81,146.83,146.65,146.66,6440.0,135.8766,135.8951,135.7285,135.7378,6440.0
2018-05-14 12:20:00,146.68,146.71,146.58,146.6,5200.0,135.7563,135.7841,135.6638,135.6823,5200.0
2018-05-14 12:25:00,146.58,146.61,146.36,146.61,12000.0,135.6638,135.6915,135.4601,135.6915,12000.0
2018-05-14 12:30:00,146.58,146.6,146.38,146.42,5653.0,135.6638,135.6823,135.4786,135.5157,5653.0
2018-05-14 12:35:00,146.4,146.56,146.39,146.56,11250.0,135.4972,135.6452,135.4879,135.6452,11250.0
2018-05-14 12:40:00,146.55,146.75,146.55,146.68,17594.0,135.636,135.8211,135.636,135.7563,17594.0
2018-05-14 12:45:00,146.69,146.75,146.69,146.69,3600.0,135.7656,135.8211,135.7656,135.7656,3600.0
2018-05-14 12:50:00,146.69,146.71,146.61,146.63,5837.0,135.7656,135.7841,135.6915,135.71,5837.0
2018-05-14 12:55:00,146.63,146.63,146.51,146.51,3000.0,135.71,135.71,135.599,135.599,3000.0
2018-05-14 13:00:00,146.48,146.49,146.43,146.47,4000.0,135.5712,135.5805,135.5249,135.5619,4000.0
2018-05-14 13:05:00,146.5,146.57,146.5,146.57,2839.0,135.5897,135.6545,135.5897,135.6545,2839.0
2018-05-14 13:10:00,146.6,146.6,146.53,146.56,4745.0,135.6823,135.6823,135.6175,135.6452,4745.0
2018-05-14 13:15:00,146.56,146.56,146.17,146.23,12834.0,135.6452,135.6452,135.2843,135.3398,12834.0
2018-05-14 13:20:00,146.27,146.4,146.27,146.4,2721.0,135.3768,135.4972,135.3768,135.4972,2721.0
2018-05-14 13:25:00,146.38,146.4,146.27,146.31,7324.0,135.4786,135.4972,135.3768,135.4139,7324.0
2018-05-14 13:30:00,146.35,146.44,146.28,146.44,5273.0,135.4509,135.5342,135.3861,135.5342,5273.0
2018-05-14 13:35:00,146.46,146.48,146.42,146.48,3200.0,135.5527,135.5712,135.5157,135.5712,3200.0
2018-05-14 13:40:00,146.53,146.6,146.53,146.6,1325.0,135.6175,135.6823,135.6175,135.6823,1325.0
2018-05-14 13:45:00,146.61,146.61,146.44,146.46,11461.0,135.6915,135.6915,135.5342,135.5527,11461.0
2018-05-14 13:50:00,146.44,146.45,146.34,146.36,10527.0,135.5342,135.5434,135.4416,135.4601,10527.0
2018-05-14 13:55:00,146.35,146.45,146.18,146.26,16884.0,135.4509,135.5434,135.2935,135.3676,16884.0
2018-05-14 14:00:00,146.28,146.3,146.19,146.19,9270.0,135.3861,135.4046,135.3028,135.3028,9270.0
2018-05-14 14:05:00,146.22,146.22,146.03,146.03,13873.0,135.3306,135.3306,135.1547,135.1547,13873.0
2018-05-14 14:10:00,146.04,146.1,146.04,146.08,10221.0,135.164,135.2195,135.164,135.201,10221.0
2018-05-14 14:15:00,146.1,146.11,145.92,145.97,10226.0,135.2195,135.2288,135.0529,135.0992,10226.0
2018-05-14 14:20:00,145.97,146.2,145.97,146.2,7044.0,135.0992,135.3121,135.0992,135.3121,7044.0
2018-05-14 14:25:00,146.21,146.37,146.18,146.37,5400.0,135.3213,135.4694,135.2935,135.4694,5400.0
2018-05-14 14:30:00,146.34,146.4,146.19,146.21,12050.0,135.4416,135.4972,135.3028,135.3213,12050.0
2018-05-14 14:35:00,146.2,146.23,146.11,146.23,10174.0,135.3121,135.3398,135.2288,135.3398,10174.0
2018-05-14 14:40:00,146.23,146.26,146.1,146.15,5288.0,135.3398,135.3676,135.2195,135.2658,5288.0
2018-05-14 14:45:00,146.14,146.17,146.13,146.17,1917.0,135.2565,135.2843,135.2473,135.2843,1917.0
2018-05-14 14:50:00,146.23,146.33,146.15,146.33,4839.0,135.3398,135.4324,135.2658,135.4324,4839.0
2018-05-14 14:55:00,146.35,146.47,146.35,146.35,5000.0,135.4509,135.5619,135.4509,135.4509,5000.0
2018-05-14 15:00:00,146.37,146.41,146.32,146.39,8604.0,135.4694,135.5064,135.4231,135.4879,8604.0
2018-05-14 15:05:00,146.36,146.38,146.31,146.33,20345.0,135.4601,135.4786,135.4139,135.4324,20345.0
2018-05-14 15:10:00,146.33,146.47,146.33,146.45,6167.0,135.4324,135.5619,135.4324,135.5434,6167.0
2018-05-14 15:15:00,146.43,146.43,146.24,146.28,9739.0,135.5249,135.5249,135.3491,135.3861,9739.0
2018-05-14 15:20:00,146.29,146.35,146.29,146.3,8015.0,135.3954,135.4509,135.3954,135.4046,8015.0
2018-05-14 15:25:00,146.3,146.35,146.25,146.28,17455.0,135.4046,135.4509,135.3583,135.3861,17455.0
2018-05-14 15:30:00,146.29,146.32,146.13,146.27,17759.0,135.3954,135.4231,135.2473,135.3768,17759.0
2018-05-14 15:35:00,146.25,146.31,146.24,146.29,9198.0,135.3583,135.4139,135.3491,135.3954,9198.0
2018-05-14 15:40:00,146.29,146.33,146.26,146.3,20837.0,135.3954,135.4324,135.3676,135.4046,20837.0
2018-05-14 15:45:00,146.3,146.31,146.2,146.23,20382.0,135.4046,135.4139,135.3121,135.3398,20382.0
2018-05-14 15:50:00,146.24,146.35,146.24,146.29,40544.0,135.3491,135.4509,135.3491,135.3954,40544.0
2018-05-14 15:55:00,146.29,146.33,146.17,146.31,116234.0,135.3954,135.4324,135.2843,135.4139,116234.0
2018-05-15 09:30:00,146.05,146.3,145.6,145.84,17905.0,135.1732,135.4046,134.7567,134.9789,17905.0
2018-05-15 09:35:00,145.78,145.94,145.73,145.77,3606.0,134.9233,135.0714,134.8771,134.9141,3606.0
2018-05-15 09:40:00,145.75,145.94,145.6,145.84,5901.0,134.8956,135.0714,134.7567,134.9789,5901.0
2018-05-15 09:45:00,145.82,145.88,145.71,145.77,3002.0,134.9604,135.0159,134.8585,134.9141,3002.0
2018-05-15 09:50:00,145.78,145.82,145.63,145.65,3800.0,134.9233,134.9604,134.7845,134.803,3800.0
2018-05-15 09:55:00,145.67,145.75,145.57,145.6,6703.0,134.8215,134.8956,134.729,134.7567,6703.0
2018-05-15 10:00:00,145.67,145.7,145.54,145.55,15413.0,134.8215,134.8493,134.7012,134.7105,15413.0
2018-05-15 10:05:00,145.6,145.76,145.57,145.72,8793.0,134.7567,134.9048,134.729,134.8678,8793.0
2018-05-15 10:10:00,145.7,145.79,145.7,145.79,5600.0,134.8493,134.9326,134.8493,134.9326,5600.0
2018-05-15 10:15:00,145.81,145.88,145.75,145.81,10314.0,134.9511,135.0159,134.8956,134.9511,10314.0
2018-05-15 10:20:00,145.84,146.07,145.83,145.96,43300.0,134.9789,135.1917,134.9696,135.0899,43300.0
2018-05-15 10:25:00,146.0,146.06,145.85,145.9,6766.0,135.1269,135.1825,134.9881,135.0344,6766.0
2018-05-15 10:30:00,145.9,145.98,145.89,145.91,6987.0,135.0344,135.1084,135.0251,135.0437,6987.0
2018-05-15 10:35:00,145.94,146.04,145.85,145.9,7304.0,135.0714,135.164,134.9881,135.0344,7304.0
2018-05-15 10:40:00,145.86,145.92,145.8,145.85,9781.0,134.9974,135.0529,134.9418,134.9881,9781.0
2018-05-15 10:45:00,145.83,145.9,145.76,145.9,16230.0,134.9696,135.0344,134.9048,135.0344,16230.0
2018-05-15 10:50:00,145.84,146.03,145.84,145.88,5790.0,134.9789,135.1547,134.9789,135.0159,5790.0
2018-05-15 10:55:00,145.87,145.99,145.74,145.92,6528.0,135.0066,135.1177,134.8863,135.0529,6528.0
2018-05-15 11:00:00,145.92,146.04,145.92,145.97,6239.0,135.0529,135.164,135.0529,135.0992,6239.0
2018-05-15 11:05:00,145.96,146.02,145.81,145.91,5542.0,135.0899,135.1455,134.9511,135.0437,5542.0
2018-05-15 11:10:00,145.93,145.99,145.89,145.94,3850.0,135.0622,135.1177,135.0251,135.0714,3850.0
2018-05-15 11:15:00,145.97,146.02,145.94,146.02,3118.0,135.0992,135.1455,135.0714,135.1455,3118.0
2018-05-15 11:20:00,145.97,146.1,145.95,146.06,6786.0,135.0992,135.2195,135.0807,135.1825,6786.0
2018-05-15 11:25:00,146.09,146.1,146.0,146.04,6044.0,135.2102,135.2195,135.1269,135.164,6044.0
2018-05-15 11:30:00,146.09,146.16,146.04,146.04,6000.0,135.2102,135.275,135.164,135.164,6000.0
2018-05-15 11:35:00,146.06,146.12,146.04,146.08,3043.0,135.1825,135.238,135.164,135.201,3043.0
2018-05-15 11:40:00,146.11,146.2,146.01,146.19,6850.0,135.2288,135.3121,135.1362,135.3028,6850.0
2018-05-15 11:45:00,146.22,146.25,146.12,146.22,6756.0,135.3306,135.3583,135.238,135.3306,6756.0
2018-05-15 11:50:00,146.2,146.26,146.18,146.18,6293.0,135.3121,135.3676,135.2935,135.2935,6293.0
2018-05-15 11:55:00,146.2,146.22,145.94,145.94,6340.0,135.3121,135.3306,135.0714,135.0714,6340.0
2018-05-15 12:00:00,145.97,146.03,145.95,145.98,4386.0,135.0992,135.1547,135.0807,135.1084,4386.0
2018-05-15 12:05:00,145.98,146.04,145.87,146.04,6263.0,135.1084,135.164,135.0066,135.164,6263.0
2018-05-15 12:10:00,146.0,146.05,145.95,146.03,6551.0,135.1269,135.1732,135.0807,135.1547,6551.0
2018-05-15 12:15:00,146.03,146.05,145.98,145.98,5048.0,135.1547,135.1732,135.1084,135.1084,5048.0
2018-05-15 12:20:00,146.0,146.03,145.98,145.98,3000.0,135.1269,135.1547,135.1084,135.1084,3000.0
2018-05-15 12:25:00,146.0,146.0,145.95,145.97,4024.0,135.1269,135.1269,135.0807,135.0992,4024.0
2018-05-15 12:30:00,145.97,146.11,145.95,145.95,6475.0,135.0992,135.2288,135.0807,135.0807,6475.0
2018-05-15 12:35:00,145.96,146.0,145.91,145.91,3584.0,135.0899,135.1269,135.0437,135.0437,3584.0
2018-05-15 12:40:00,145.91,145.91,145.83,145.84,3298.0,135.0437,135.0437,134.9696,134.9789,3298.0
2018-05-15 12:45:00,145.89,146.04,145.89,145.93,10566.0,135.0251,135.164,135.0251,135.0622,10566.0
2018-05-15 12:50:00,145.94,145.96,145.93,145.95,6300.0,135.0714,135.0899,135.0622,135.0807,6300.0
2018-05-15 12:55:00,145.97,146.04,145.94,145.94,12146.0,135.0992,135.164,135.0714,135.0714,12146.0
2018-05-15 13:00:00,145.94,145.97,145.78,145.81,9159.0,135.0714,135.0992,134.9233,134.9511,9159.0
2018-05-15 13:05:00,145.82,145.88,145.8,145.82,3526.0,134.9604,135.0159,134.9418,134.9604,3526.0
2018-05-15 13:10:00,145.8,145.86,145.78,145.85,5369.0,134.9418,134.9974,134.9233,134.9881,5369.0
2018-05-15 13:15:00,145.87,145.9,145.78,145.83,5388.0,135.0066,135.0344,134.9233,134.9696,5388.0
2018-05-15 13:20:00,145.84,145.88,145.72,145.73,5345.0,134.9789,135.0159,134.8678,134.8771,5345.0
2018-05-15 13:25:00,145.75,145.79,145.73,145.78,4204.0,134.8956,134.9326,134.8771,134.9233,4204.0
2018-05-15 13:30:00,145.77,145.89,145.77,145.87,3405.0,134.9141,135.0251,134.9141,135.0066,3405.0
2018-05-15 13:35:00,145.87,145.9,145.82,145.82,2246.0,135.0066,135.0344,134.9604,134.9604,2246.0
2018-05-15 13:40:00,145.83,145.9,145.78,145.9,5103.0,134.9696,135.0344,134.9233,135.0344,5103.0
2018-05-15 13:45:00,145.92,146.06,145.88,146.06,5970.0,135.0529,135.1825,135.0159,135.1825,5970.0
2018-05-15 13:50:00,146.06,146.09,145.99,145.99,4000.0,135.1825,135.2102,135.1177,135.1177,4000.0
2018-05-15 13:55:00,145.98,145.98,145.8,145.8,5300.0,135.1084,135.1084,134.9418,134.9418,5300.0
2018-05-15 14:00:00,145.84,146.05,145.84,146.05,8201.0,134.9789,135.1732,134.9789,135.1732,8201.0
2018-05-15 14:05:00,146.07,146.07,146.0,146.02,5153.0,135.1917,135.1917,135.1269,135.1455,5153.0
2018-05-15 14:10:00,146.02,146.15,146.01,146.12,8325.0,135.1455,135.2658,135.1362,135.238,8325.0
2018-05-15 14:15:00,146.09,146.13,146.01,146.01,15048.0,135.2102,135.2473,135.1362,135.1362,15048.0
2018-05-15 14:20:00,146.0,146.01,145.89,145.92,12679.0,135.1269,135.1362,135.0251,135.0529,12679.0
2018-05-15 14:25:00,145.91,146.14,145.82,146.0,14678.0,135.0437,135.2565,134.9604,135.1269,14678.0
2018-05-15 14:30:00,145.98,146.2,145.95,146.13,17768.0,135.1084,135.3121,135.0807,135.2473,17768.0
2018-05-15 14:35:00,146.14,146.19,146.02,146.05,18176.0,135.2565,135.3028,135.1455,135.1732,18176.0
2018-05-15 14:40:00,146.06,146.08,145.99,146.07,5554.0,135.1825,135.201,135.1177,135.1917,5554.0
2018-05-15 14:45:00,146.07,146.09,146.0,146.01,6852.0,135.1917,135.2102,135.1269,135.1362,6852.0
2018-05-15 14:50:00,146.05,146.15,146.01,146.15,5934.0,135.1732,135.2658,135.1362,135.2658,5934.0
2018-05-15 14:55:00,146.2,146.22,146.05,146.15,6596.0,135.3121,135.3306,135.1732,135.2658,6596.0
2018-05-15 15:00:00,146.16,146.21,146.07,146.14,12680.0,135.275,135.3213,135.1917,135.2565,12680.0
2018-05-15 15:05:00,146.15,146.15,146.06,146.1,8004.0,135.2658,135.2658,135.1825,135.2195,8004.0
2018-05-15 15:10:00,146.09,146.11,146.02,146.03,8260.0,135.2102,135.2288,135.1455,135.1547,8260.0
2018-05-15 15:15:00,146.05,146.08,145.94,145.99,12094.0,135.1732,135.201,135.0714,135.1177,12094.0
2018-05-15 15:20:00,146.02,146.05,145.92,145.93,9522.0,135.1455,135.1732,135.0529,135.0622,9522.0
2018-05-15 15:25:00,145.96,145.99,145.81,145.94,9158.0,135.0899,135.1177,134.9511,135.0714,9158.0
2018-05-15 15:30:00,145.93,146.04,145.91,146.01,20539.0,135.0622,135.164,135.0437,135.1362,20539.0
2018-05-15 15:35:00,146.03,146.07,145.97,146.03,14903.0,135.1547,135.1917,135.0992,135.1547,14903.0
2018-05-15 15:40:00,146.01,146.02,145.92,145.98,14152.0,135.1362,135.1455,135.0529,135.1084,14152.0
2018-05-15 15:45:00,146.0,146.02,145.9,145.93,23731.0,135.1269,135.1455,135.0344,135.0622,23731.0
2018-05-15 15:50:00,145.94,146.14,145.94,145.98,46808.0,135.0714,135.2565,135.0714,135.1084,46808.0
2018-05-15 15:55:00,145.98,146.2,145.95,146.17,108891.0,135.1084,135.3121,135.0807,135.2843,108891.0
2018-05-16 09:30:00,146.7,146.86,146.32,146.79,16057.0,135.7748,135.9229,135.4231,135.8581,16057.0
2018-05-16 09:35:00,146.67,146.87,146.67,146.83,9602.0,135.7471,135.9322,135.7471,135.8951,9602.0
2018-05-16 09:40:00,146.84,147.31,146.8,147.28,30412.0,135.9044,136.3394,135.8674,136.3116,30412.0
2018-05-16 09:45:00,147.41,148.01,147.38,147.92,128992.0,136.4319,136.9873,136.4042,136.904,128992.0
2018-05-16 09:50:00,147.93,147.97,147.77,147.82,7947.0,136.9132,136.9502,136.7651,136.8114,7947.0
2018-05-16 09:55:00,147.86,147.92,147.64,147.85,28619.0,136.8484,136.904,136.6448,136.8392,28619.0
2018-05-16 10:00:00,147.85,147.93,147.73,147.77,23316.0,136.8392,136.9132,136.7281,136.7651,23316.0
2018-05-16 10:05:00,147.77,147.81,147.57,147.72,6567.0,136.7651,136.8022,136.58,136.7189,6567.0
2018-05-16 10:10:00,147.73,147.87,147.62,147.8,8545.0,136.7281,136.8577,136.6263,136.7929,8545.0
2018-05-16 10:15:00,147.8,147.82,147.75,147.79,4995.0,136.7929,136.8114,136.7466,136.7836,4995.0
2018-05-16 10:20:00,147.74,147.9,147.69,147.73,8293.0,136.7374,136.8854,136.6911,136.7281,8293.0
2018-05-16 10:25:00,147.77,147.82,147.69,147.82,2964.0,136.7651,136.8114,136.6911,136.8114,2964.0
2018-05-16 10:30:00,147.82,147.82,147.61,147.76,7584.0,136.8114,136.8114,136.617,136.7559,7584.0
2018-05-16 10:35:00,147.81,147.81,147.72,147.77,4117.0,136.8022,136.8022,136.7189,136.7651,4117.0
2018-05-16 10:40:00,147.78,147.85,147.74,147.83,3730.0,136.7744,136.8392,136.7374,136.8207,3730.0
2018-05-16 10:45:00,147.82,147.83,147.74,147.76,5615.0,136.8114,136.8207,136.7374,136.7559,5615.0
2018-05-16 10:50:00,147.76,147.76,147.51,147.55,5802.0,136.7559,136.7559,136.5245,136.5615,5802.0
2018-05-16 10:55:00,147.53,147.56,147.37,147.48,9183.0,136.543,136.5708,136.3949,136.4967,9183.0
2018-05-16 11:00:00,147.45,147.58,147.37,147.51,21875.0,136.469,136.5893,136.3949,136.5245,21875.0
2018-05-16 11:05:00,147.52,147.64,147.51,147.63,5057.0,136.5337,136.6448,136.5245,136.6356,5057.0
2018-05-16 11:10:00,147.66,147.8,147.65,147.79,3163.0,136.6633,136.7929,136.6541,136.7836,3163.0
2018-05-16 11:15:00,147.79,147.79,147.7,147.7,3103.0,136.7836,136.7836,136.7003,136.7003,3103.0
2018-05-16 11:20:00,147.69,147.78,147.63,147.73,3627.0,136.6911,136.7744,136.6356,136.7281,3627.0
2018-05-16 11:25:00,147.68,147.68,147.62,147.64,2545.0,136.6818,136.6818,136.6263,136.6448,2545.0
2018-05-16 11:30:00,147.65,147.67,147.61,147.62,4598.0,136.6541,136.6726,136.617,136.6263,4598.0
2018-05-16 11:35:00,147.6,147.66,147.57,147.64,4562.0,136.6078,136.6633,136.58,136.6448,4562.0
2018-05-16 11:40:00,147.63,147.79,147.61,147.79,3963.0,136.6356,136.7836,136.617,136.7836,3963.0
2018-05-16 11:45:00,147.77,147.92,147.77,147.88,9239.0,136.7651,136.904,136.7651,136.8669,9239.0
2018-05-16 11:50:00,147.88,147.95,147.88,147.93,5900.0,136.8669,136.9317,136.8669,136.9132,5900.0
2018-05-16 11:55:00,147.94,147.95,147.88,147.95,3923.0,136.9225,136.9317,136.8669,136.9317,3923.0
2018-05-16 12:00:00,147.97,147.97,147.88,147.9,4281.0,136.9502,136.9502,136.8669,136.8854,4281.0
2018-05-16 12:05:00,147.9,148.0,147.9,147.98,14129.0,136.8854,136.978,136.8854,136.9595,14129.0
2018-05-16 12:10:00,147.98,148.02,147.94,147.96,8281.0,136.9595,136.9965,136.9225,136.941,8281.0
2018-05-16 12:15:00,147.98,147.99,147.95,147.96,2745.0,136.9595,136.9687,136.9317,136.941,2745.0
2018-05-16 12:20:00,147.94,147.97,147.93,147.97,3259.0,136.9225,136.9502,136.9132,136.9502,3259.0
2018-05-16 12:25:00,147.99,148.16,147.97,148.15,11646.0,136.9687,137.1261,136.9502,137.1168,11646.0
2018-05-16 12:30:00,148.17,148.41,148.15,148.27,6639.0,137.1353,137.3575,137.1168,137.2279,6639.0
2018-05-16 12:35:00,148.27,148.29,148.22,148.25,3400.0,137.2279,137.2464,137.1816,137.2094,3400.0
2018-05-16 12:40:00,148.28,148.28,148.14,148.14,3523.0,137.2371,137.2371,137.1076,137.1076,3523.0
2018-05-16 12:45:00,148.19,148.26,148.15,148.25,3669.0,137.1539,137.2186,137.1168,137.2094,3669.0
2018-05-16 12:50:00,148.27,148.39,148.24,148.36,25294.0,137.2279,137.339,137.2001,137.3112,25294.0
2018-05-16 12:55:00,148.35,148.36,148.19,148.21,6591.0,137.3019,137.3112,137.1539,137.1724,6591.0
2018-05-16 13:00:00,148.19,148.23,148.12,148.19,4736.0,137.1539,137.1909,137.0891,137.1539,4736.0
2018-05-16 13:05:00,148.22,148.22,147.97,148.07,6605.0,137.1816,137.1816,136.9502,137.0428,6605.0
2018-05-16 13:10:00,148.06,148.08,148.03,148.05,4229.0,137.0335,137.052,137.0058,137.0243,4229.0
2018-05-16 13:15:00,148.05,148.1,148.04,148.04,5241.0,137.0243,137.0706,137.015,137.015,5241.0
2018-05-16 13:20:00,148.04,148.06,147.93,147.96,7600.0,137.015,137.0335,136.9132,136.941,7600.0
2018-05-16 13:25:00,147.94,147.98,147.93,147.94,5100.0,136.9225,136.9595,136.9132,136.9225,5100.0
2018-05-16 13:30:00,147.94,148.07,147.92,148.07,6062.0,136.9225,137.0428,136.904,137.0428,6062.0
2018-05-16 13:35:00,148.07,148.11,148.07,148.1,4000.0,137.0428,137.0798,137.0428,137.0706,4000.0
2018-05-16 13:40:00,148.09,148.12,148.01,148.05,4812.0,137.0613,137.0891,136.9873,137.0243,4812.0
2018-05-16 13:45:00,148.03,148.1,148.01,148.03,7273.0,137.0058,137.0706,136.9873,137.0058,7273.0
2018-05-16 13:50:00,148.03,148.03,147.97,147.97,2025.0,137.0058,137.0058,136.9502,136.9502,2025.0
2018-05-16 13:55:00,148.0,148.03,147.95,147.95,5322.0,136.978,137.0058,136.9317,136.9317,5322.0
2018-05-16 14:00:00,147.95,148.02,147.89,147.98,6154.0,136.9317,136.9965,136.8762,136.9595,6154.0
2018-05-16 14:05:00,148.0,148.01,147.98,147.98,2369.0,136.978,136.9873,136.9595,136.9595,2369.0
2018-05-16 14:10:00,147.96,148.01,147.96,148.01,2792.0,136.941,136.9873,136.941,136.9873,2792.0
2018-05-16 14:15:00,148.01,148.08,147.96,148.05,10123.0,136.9873,137.052,136.941,137.0243,10123.0
2018-05-16 14:20:00,148.03,148.03,147.97,148.01,12282.0,137.0058,137.0058,136.9502,136.9873,12282.0
2018-05-16 14:25:00,148.02,148.04,148.0,148.0,3571.0,136.9965,137.015,136.978,136.978,3571.0
2018-05-16 14:30:00,148.0,148.0,147.92,147.93,3983.0,136.978,136.978,136.904,136.9132,3983.0
2018-05-16 14:35:00,147.9,147.98,147.9,147.96,4919.0,136.8854,136.9595,136.8854,136.941,4919.0
2018-05-16 14:40:00,147.98,148.05,147.92,147.94,6825.0,136.9595,137.0243,136.904,136.9225,6825.0
2018-05-16 14:45:00,147.9,147.96,147.9,147.91,2991.0,136.8854,136.941,136.8854,136.8947,2991.0
2018-05-16 14:50:00,147.89,147.92,147.8,147.83,2500.0,136.8762,136.904,136.7929,136.8207,2500.0
2018-05-16 14:55:00,147.81,147.85,147.72,147.81,7141.0,136.8022,136.8392,136.7189,136.8022,7141.0
2018-05-16 15:00:00,147.81,147.84,147.67,147.76,3344.0,136.8022,136.8299,136.6726,136.7559,3344.0
2018-05-16 15:05:00,147.73,147.74,147.67,147.67,5613.0,136.7281,136.7374,136.6726,136.6726,5613.0
2018-05-16 15:10:00,147.67,147.67,147.52,147.58,4146.0,136.6726,136.6726,136.5337,136.5893,4146.0
2018-05-16 15:15:00,147.59,147.65,147.56,147.59,4595.0,136.5985,136.6541,136.5708,136.5985,4595.0
2018-05-16 15:20:00,147.59,147.63,147.57,147.62,4097.0,136.5985,136.6356,136.58,136.6263,4097.0
2018-05-16 15:25:00,147.59,147.62,147.56,147.58,5437.0,136.5985,136.6263,136.5708,136.5893,5437.0
2018-05-16 15:30:00,147.59,147.59,147.52,147.52,7596.0,136.5985,136.5985,136.5337,136.5337,7596.0
2018-05-16 15:35:00,147.51,147.55,147.42,147.55,9064.0,136.5245,136.5615,136.4412,136.5615,9064.0
2018-05-16 15:40:00,147.53,147.6,147.5,147.5,7632.0,136.543,136.6078,136.5152,136.5152,7632.0
2018-05-16 15:45:00,147.49,147.49,147.3,147.3,11553.0,136.506,136.506,136.3301,136.3301,11553.0
2018-05-16 15:50:00,147.36,147.53,147.35,147.5,13341.0,136.3857,136.543,136.3764,136.5152,13341.0
2018-05-16 15:55:00,147.49,147.78,147.49,147.67,64616.0,136.506,136.7744,136.506,136.6726,64616.0
2018-05-17 09:30:00,147.43,148.23,146.97,147.33,14385.0,136.4505,137.1909,136.0247,136.3579,14385.0
2018-05-17 09:35:00,147.51,147.75,147.33,147.39,6098.0,136.5245,136.7466,136.3579,136.4134,6098.0
2018-05-17 09:40:00,147.45,147.45,147.19,147.31,8376.0,136.469,136.469,136.2283,136.3394,8376.0
2018-05-17 09:45:00,147.44,147.66,147.37,147.56,8313.0,136.4597,136.6633,136.3949,136.5708,8313.0
2018-05-17 09:50:00,147.51,147.67,147.45,147.56,9147.0,136.5245,136.6726,136.469,136.5708,9147.0
2018-05-17 09:55:00,147.49,147.59,147.36,147.53,6900.0,136.506,136.5985,136.3857,136.543,6900.0
2018-05-17 10:00:00,147.53,147.66,147.53,147.6,2500.0,136.543,136.6633,136.543,136.6078,2500.0
2018-05-17 10:05:00,147.61,147.64,147.55,147.56,2822.0,136.617,136.6448,136.5615,136.5708,2822.0
2018-05-17 10:10:00,147.61,147.7,147.56,147.61,4781.0,136.617,136.7003,136.5708,136.617,4781.0
2018-05-17 10:15:00,147.65,147.67,147.58,147.66,9946.0,136.6541,136.6726,136.5893,136.6633,9946.0
2018-05-17 10:20:00,147.68,147.73,147.66,147.71,17184.0,136.6818,136.7281,136.6633,136.7096,17184.0
2018-05-17 10:25:00,147.74,147.76,147.66,147.67,10234.0,136.7374,136.7559,136.6633,136.6726,10234.0
2018-05-17 10:30:00,147.69,147.81,147.68,147.8,5376.0,136.6911,136.8022,136.6818,136.7929,5376.0
2018-05-17 10:35:00,147.8,147.9,147.73,147.84,7957.0,136.7929,136.8854,136.7281,136.8299,7957.0
2018-05-17 10:40:00,147.84,147.91,147.81,147.81,5502.0,136.8299,136.8947,136.8022,136.8022,5502.0
2018-05-17 10:45:00,147.85,147.85,147.73,147.73,5701.0,136.8392,136.8392,136.7281,136.7281,5701.0
2018-05-17 10:50:00,147.73,147.87,147.7,147.83,3727.0,136.7281,136.8577,136.7003,136.8207,3727.0
2018-05-17 10:55:00,147.81,147.89,147.75,147.84,14400.0,136.8022,136.8762,136.7466,136.8299,14400.0
2018-05-17 11:00:00,147.86,147.91,147.82,147.89,4622.0,136.8484,136.8947,136.8114,136.8762,4622.0
2018-05-17 11:05:00,147.86,147.87,147.78,147.8,5200.0,136.8484,136.8577,136.7744,136.7929,5200.0
2018-05-17 11:10:00,147.79,147.82,147.71,147.82,6800.0,136.7836,136.8114,136.7096,136.8114,6800.0
2018-05-17 11:15:00,147.82,147.84,147.77,147.83,2206.0,136.8114,136.8299,136.7651,136.8207,2206.0
2018-05-17 11:20:00,147.81,147.85,147.8,147.85,3715.0,136.8022,136.8392,136.7929,136.8392,3715.0
2018-05-17 11:25:00,147.83,147.86,147.73,147.76,9375.0,136.8207,136.8484,136.7281,136.7559,9375.0
2018-05-17 11:30:00,147.82,147.82,147.63,147.68,4014.0,136.8114,136.8114,136.6356,136.6818,4014.0
2018-05-17 11:35:00,147.62,147.73,147.57,147.73,5670.0,136.6263,136.7281,136.58,136.7281,5670.0
2018-05-17 11:40:00,147.75,147.86,147.74,147.86,4072.0,136.7466,136.8484,136.7374,136.8484,4072.0
2018-05-17 11:45:00,147.84,147.85,147.7,147.7,2900.0,136.8299,136.8392,136.7003,136.7003,2900.0
2018-05-17 11:50:00,147.65,147.75,147.65,147.7,1601.0,136.6541,136.7466,136.6541,136.7003,1601.0
2018-05-17 11:55:00,147.71,147.79,147.66,147.66,5081.0,136.7096,136.7836,136.6633,136.6633,5081.0
2018-05-17 12:00:00,147.67,147.75,147.59,147.61,6744.0,136.6726,136.7466,136.5985,136.617,6744.0
2018-05-17 12:05:00,147.65,147.65,147.42,147.44,3766.0,136.6541,136.6541,136.4412,136.4597,3766.0
2018-05-17 12:10:00,147.41,147.57,147.39,147.56,2962.0,136.4319,136.58,136.4134,136.5708,2962.0
2018-05-17 12:15:00,147.62,147.63,147.53,147.59,3452.0,136.6263,136.6356,136.543,136.5985,3452.0
2018-05-17 12:20:00,147.61,147.62,147.55,147.55,2394.0,136.617,136.6263,136.5615,136.5615,2394.0
2018-05-17 12:25:00,147.59,147.66,147.55,147.62,3930.0,136.5985,136.6633,136.5615,136.6263,3930.0
2018-05-17 12:30:00,147.61,147.66,147.57,147.6,2515.0,136.617,136.6633,136.58,136.6078,2515.0
2018-05-17 12:35:00,147.61,147.61,147.45,147.45,3413.0,136.617,136.617,136.469,136.469,3413.0
2018-05-17 12:40:00,147.43,147.47,147.31,147.4,4379.0,136.4505,136.4875,136.3394,136.4227,4379.0
2018-05-17 12:45:00,147.43,147.46,147.4,147.46,600.0,136.4505,136.4782,136.4227,136.4782,600.0
2018-05-17 12:50:00,147.47,147.53,147.44,147.49,3172.0,136.4875,136.543,136.4597,136.506,3172.0
2018-05-17 12:55:00,147.49,147.53,147.4,147.47,2362.0,136.506,136.543,136.4227,136.4875,2362.0
2018-05-17 13:00:00,147.45,147.49,147.42,147.46,1438.0,136.469,136.506,136.4412,136.4782,1438.0
2018-05-17 13:05:00,147.48,147.48,147.43,147.45,1651.0,136.4967,136.4967,136.4505,136.469,1651.0
2018-05-17 13:10:00,147.48,147.48,147.33,147.42,3461.0,136.4967,136.4967,136.3579,136.4412,3461.0
2018-05-17 13:15:00,147.45,147.47,147.45,147.45,413.0,136.469,136.4875,136.469,136.469,413.0
2018-05-17 13:20:00,147.45,147.53,147.45,147.52,1604.0,136.469,136.543,136.469,136.5337,1604.0
2018-05-17 13:25:00,147.5,147.54,147.45,147.47,4997.0,136.5152,136.5523,136.469,136.4875,4997.0
2018-05-17 13:30:00,147.48,147.52,147.47,147.47,3100.0,136.4967,136.5337,136.4875,136.4875,3100.0
2018-05-17 13:35:00,147.49,147.49,147.42,147.44,2690.0,136.506,136.506,136.4412,136.4597,2690.0
2018-05-17 13:40:00,147.46,147.54,147.35,147.38,2700.0,136.4782,136.5523,136.3764,136.4042,2700.0
2018-05-17 13:45:00,147.34,147.41,147.33,147.33,3461.0,136.3672,136.4319,136.3579,136.3579,3461.0
2018-05-17 13:50:00,147.32,147.33,147.15,147.17,3491.0,136.3486,136.3579,136.1913,136.2098,3491.0
2018-05-17 13:55:00,147.18,147.18,147.01,147.1,4100.0,136.2191,136.2191,136.0617,136.145,4100.0
2018-05-17 14:00:00,147.13,147.13,147.01,147.09,6204.0,136.1728,136.1728,136.0617,136.1358,6204.0
2018-05-17 14:05:00,147.09,147.12,147.02,147.05,2600.0,136.1358,136.1635,136.071,136.0988,2600.0
2018-05-17 14:10:00,147.07,147.09,146.97,146.97,7229.0,136.1173,136.1358,136.0247,136.0247,7229.0
2018-05-17 14:15:00,146.97,147.05,146.96,147.03,13620.0,136.0247,136.0988,136.0155,136.0802,13620.0
2018-05-17 14:20:00,147.06,147.08,147.03,147.03,5500.0,136.108,136.1265,136.0802,136.0802,5500.0
2018-05-17 14:25:00,147.03,147.07,147.0,147.04,3512.0,136.0802,136.1173,136.0525,136.0895,3512.0
2018-05-17 14:30:00,147.06,147.11,147.03,147.05,5117.0,136.108,136.1543,136.0802,136.0988,5117.0
2018-05-17 14:35:00,147.07,147.07,146.94,147.02,5107.0,136.1173,136.1173,135.9969,136.071,5107.0
2018-05-17 14:40:00,147.02,147.09,147.01,147.05,12701.0,136.071,136.1358,136.0617,136.0988,12701.0
2018-05-17 14:45:00,147.07,147.1,147.05,147.08,5475.0,136.1173,136.145,136.0988,136.1265,5475.0
2018-05-17 14:50:00,147.09,147.14,147.01,147.1,8648.0,136.1358,136.182,136.0617,136.145,8648.0
2018-05-17 14:55:00,147.1,147.16,147.06,147.13,35415.0,136.145,136.2006,136.108,136.1728,35415.0
2018-05-17 15:00:00,147.12,147.18,147.08,147.17,64831.0,136.1635,136.2191,136.1265,136.2098,64831.0
2018-05-17 15:05:00,147.17,147.17,147.1,147.15,5027.0,136.2098,136.2098,136.145,136.1913,5027.0
2018-05-17 15:10:00,147.16,147.16,147.02,147.07,6524.0,136.2006,136.2006,136.071,136.1173,6524.0
2018-05-17 15:15:00,147.07,147.07,146.84,146.9,8755.0,136.1173,136.1173,135.9044,135.9599,8755.0
2018-05-17 15:20:00,146.93,147.1,146.93,147.07,6394.0,135.9877,136.145,135.9877,136.1173,6394.0
2018-05-17 15:25:00,147.08,147.13,146.89,146.94,14337.0,136.1265,136.1728,135.9507,135.9969,14337.0
2018-05-17 15:30:00,146.95,147.05,146.94,146.98,8441.0,136.0062,136.0988,135.9969,136.034,8441.0
2018-05-17 15:35:00,146.98,147.03,146.92,146.92,9407.0,136.034,136.0802,135.9784,135.9784,9407.0
2018-05-17 15:40:00,146.94,147.02,146.93,146.93,11131.0,135.9969,136.071,135.9877,135.9877,11131.0
2018-05-17 15:45:00,146.93,147.02,146.91,147.0,21545.0,135.9877,136.071,135.9692,136.0525,21545.0
2018-05-17 15:50:00,147.02,147.03,146.9,146.96,24067.0,136.071,136.0802,135.9599,136.0155,24067.0
2018-05-17 15:55:00,146.99,147.09,146.94,147.05,54334.0,136.0432,136.1358,135.9969,136.0988,54334.0
2018-05-18 09:30:00,146.89,147.35,146.89,146.99,64226.0,135.9507,136.3764,135.9507,136.0432,64226.0
2018-05-18 09:35:00,147.26,147.59,147.15,147.34,5289.0,136.2931,136.5985,136.1913,136.3672,5289.0
2018-05-18 09:40:00,147.42,147.64,147.28,147.29,6782.0,136.4412,136.6448,136.3116,136.3209,6782.0
2018-05-18 09:45:00,147.41,147.58,147.33,147.57,11119.0,136.4319,136.5893,136.3579,136.58,11119.0
2018-05-18 09:50:00,147.61,147.69,147.37,147.66,12977.0,136.617,136.6911,136.3949,136.6633,12977.0
2018-05-18 09:55:00,147.67,147.68,147.47,147.65,11019.0,136.6726,136.6818,136.4875,136.6541,11019.0
2018-05-18 10:00:00,147.69,147.74,147.55,147.66,18189.0,136.6911,136.7374,136.5615,136.6633,18189.0
2018-05-18 10:05:00,147.69,147.76,147.52,147.52,8094.0,136.6911,136.7559,136.5337,136.5337,8094.0
2018-05-18 10:10:00,147.52,147.77,147.52,147.76,2379.0,136.5337,136.7651,136.5337,136.7559,2379.0
2018-05-18 10:15:00,147.68,147.78,147.68,147.68,8642.0,136.6818,136.7744,136.6818,136.6818,8642.0
2018-05-18 10:20:00,147.76,147.92,147.69,147.91,8760.0,136.7559,136.904,136.6911,136.8947,8760.0
2018-05-18 10:25:00,147.96,147.98,147.85,147.9,5291.0,136.941,136.9595,136.8392,136.8854,5291.0
2018-05-18 10:30:00,147.94,147.97,147.67,147.67,7695.0,136.9225,136.9502,136.6726,136.6726,7695.0
2018-05-18 10:35:00,147.67,147.81,147.57,147.72,4341.0,136.6726,136.8022,136.58,136.7189,4341.0
2018-05-18 10:40:00,147.6,147.75,147.56,147.75,2000.0,136.6078,136.7466,136.5708,136.7466,2000.0
2018-05-18 10:45:00,147.76,147.86,147.72,147.77,2480.0,136.7559,136.8484,136.7189,136.7651,2480.0
2018-05-18 10:50:00,147.79,147.84,147.65,147.71,5234.0,136.7836,136.8299,136.6541,136.7096,5234.0
2018-05-18 10:55:00,147.72,147.88,147.69,147.88,4407.0,136.7189,136.8669,136.6911,136.8669,4407.0
2018-05-18 11:00:00,147.92,147.92,147.83,147.86,7585.0,136.904,136.904,136.8207,136.8484,7585.0
2018-05-18 11:05:00,147.86,147.87,147.67,147.81,3300.0,136.8484,136.8577,136.6726,136.8022,3300.0
2018-05-18 11:10:00,147.85,147.86,147.81,147.85,3557.0,136.8392,136.8484,136.8022,136.8392,3557.0
2018-05-18 11:15:00,147.85,147.92,147.85,147.92,2800.0,136.8392,136.904,136.8392,136.904,2800.0
2018-05-18 11:20:00,147.86,147.95,147.71,147.82,4208.0,136.8484,136.9317,136.7096,136.8114,4208.0
2018-05-18 11:25:00,147.77,147.83,147.76,147.83,2634.0,136.7651,136.8207,136.7559,136.8207,2634.0
2018-05-18 11:30:00,147.81,147.81,147.6,147.6,7414.0,136.8022,136.8022,136.6078,136.6078,7414.0
2018-05-18 11:35:00,147.59,147.74,147.59,147.71,2738.0,136.5985,136.7374,136.5985,136.7096,2738.0
2018-05-18 11:40:00,147.67,147.72,147.65,147.67,3100.0,136.6726,136.7189,136.6541,136.6726,3100.0
2018-05-18 11:45:00,147.72,147.73,147.59,147.64,8223.0,136.7189,136.7281,136.5985,136.6448,8223.0
2018-05-18 11:50:00,147.64,147.75,147.63,147.69,7600.0,136.6448,136.7466,136.6356,136.6911,7600.0
2018-05-18 11:55:00,147.69,147.83,147.69,147.81,5800.0,136.6911,136.8207,136.6911,136.8022,5800.0
2018-05-18 12:00:00,147.83,147.84,147.69,147.69,5500.0,136.8207,136.8299,136.6911,136.6911,5500.0
2018-05-18 12:05:00,147.69,147.71,147.55,147.62,5966.0,136.6911,136.7096,136.5615,136.6263,5966.0
2018-05-18 12:10:00,147.65,147.65,147.57,147.58,2339.0,136.6541,136.6541,136.58,136.5893,2339.0
2018-05-18 12:15:00,147.58,147.73,147.56,147.63,3504.0,136.5893,136.7281,136.5708,136.6356,3504.0
2018-05-18 12:20:00,147.7,147.81,147.62,147.7,3990.0,136.7003,136.8022,136.6263,136.7003,3990.0
2018-05-18 12:25:00,147.7,147.7,147.56,147.59,2800.0,136.7003,136.7003,136.5708,136.5985,2800.0
2018-05-18 12:30:00,147.59,147.65,147.56,147.62,3701.0,136.5985,136.6541,136.5708,136.6263,3701.0
2018-05-18 12:35:00,147.59,147.69,147.59,147.69,2602.0,136.5985,136.6911,136.5985,136.6911,2602.0
2018-05-18 12:40:00,147.7,147.87,147.65,147.82,3102.0,136.7003,136.8577,136.6541,136.8114,3102.0
2018-05-18 12:45:00,147.84,147.9,147.75,147.9,5938.0,136.8299,136.8854,136.7466,136.8854,5938.0
2018-05-18 12:50:00,147.85,147.93,147.79,147.83,2699.0,136.8392,136.9132,136.7836,136.8207,2699.0
2018-05-18 12:55:00,147.91,148.02,147.87,147.94,9271.0,136.8947,136.9965,136.8577,136.9225,9271.0
2018-05-18 13:00:00,147.91,148.01,147.91,147.98,3356.0,136.8947,136.9873,136.8947,136.9595,3356.0
2018-05-18 13:05:00,148.03,148.07,147.94,147.94,4207.0,137.0058,137.0428,136.9225,136.9225,4207.0
2018-05-18 13:10:00,147.93,148.04,147.93,148.04,1755.0,136.9132,137.015,136.9132,137.015,1755.0
2018-05-18 13:15:00,148.1,148.12,148.01,148.12,6000.0,137.0706,137.0891,136.9873,137.0891,6000.0
2018-05-18 13:20:00,148.07,148.15,148.06,148.11,3146.0,137.0428,137.1168,137.0335,137.0798,3146.0
2018-05-18 13:25:00,148.15,148.18,148.04,148.07,5300.0,137.1168,137.1446,137.015,137.0428,5300.0
2018-05-18 13:30:00,148.12,148.12,147.99,147.99,5280.0,137.0891,137.0891,136.9687,136.9687,5280.0
2018-05-18 13:35:00,147.96,148.06,147.93,148.06,1913.0,136.941,137.0335,136.9132,137.0335,1913.0
2018-05-18 13:40:00,148.03,148.08,147.97,147.97,2600.0,137.0058,137.052,136.9502,136.9502,2600.0
2018-05-18 13:45:00,148.02,148.02,147.91,147.97,3020.0,136.9965,136.9965,136.8947,136.9502,3020.0
2018-05-18 13:50:00,147.97,148.06,147.97,147.99,4165.0,136.9502,137.0335,136.9502,136.9687,4165.0
2018-05-18 13:55:00,147.99,148.02,147.96,147.97,3507.0,136.9687,136.9965,136.941,136.9502,3507.0
2018-05-18 14:00:00,147.97,148.01,147.91,147.95,6079.0,136.9502,136.9873,136.8947,136.9317,6079.0
2018-05-18 14:05:00,147.95,147.95,147.82,147.95,4106.0,136.9317,136.9317,136.8114,136.9317,4106.0
2018-05-18 14:10:00,147.94,147.95,147.89,147.95,2576.0,136.9225,136.9317,136.8762,136.9317,2576.0
2018-05-18 14:15:00,147.96,147.97,147.88,147.91,5119.0,136.941,136.9502,136.8669,136.8947,5119.0
2018-05-18 14:20:00,147.95,148.03,147.91,148.03,1526.0,136.9317,137.0058,136.8947,137.0058,1526.0
2018-05-18 14:25:00,148.08,148.14,148.05,148.09,4553.0,137.052,137.1076,137.0243,137.0613,4553.0
2018-05-18 14:30:00,148.04,148.06,148.0,148.05,2053.0,137.015,137.0335,136.978,137.0243,2053.0
2018-05-18 14:35:00,148.03,148.07,148.0,148.05,2725.0,137.0058,137.0428,136.978,137.0243,2725.0
2018-05-18 14:40:00,148.05,148.06,147.95,148.0,3698.0,137.0243,137.0335,136.9317,136.978,3698.0
2018-05-18 14:45:00,147.98,148.09,147.97,148.06,2400.0,136.9595,137.0613,136.9502,137.0335,2400.0
2018-05-18 14:50:00,148.07,148.09,148.02,148.03,4904.0,137.0428,137.0613,136.9965,137.0058,4904.0
2018-05-18 14:55:00,148.05,148.17,148.05,148.06,4754.0,137.0243,137.1353,137.0243,137.0335,4754.0
2018-05-18 15:00:00,148.1,148.1,147.92,147.93,3618.0,137.0706,137.0706,136.904,136.9132,3618.0
2018-05-18 15:05:00,147.91,147.95,147.86,147.92,3876.0,136.8947,136.9317,136.8484,136.904,3876.0
2018-05-18 15:10:00,147.92,147.98,147.92,147.97,4473.0,136.904,136.9595,136.904,136.9502,4473.0
2018-05-18 15:15:00,147.97,147.98,147.9,147.91,4429.0,136.9502,136.9595,136.8854,136.8947,4429.0
2018-05-18 15:20:00,147.92,148.0,147.88,148.0,4793.0,136.904,136.978,136.8669,136.978,4793.0
2018-05-18 15:25:00,147.98,148.0,147.96,148.0,5693.0,136.9595,136.978,136.941,136.978,5693.0
2018-05-18 15:30:00,148.0,148.05,147.94,147.94,7300.0,136.978,137.0243,136.9225,136.9225,7300.0
2018-05-18 15:35:00,147.95,148.02,147.93,147.99,10567.0,136.9317,136.9965,136.9132,136.9687,10567.0
2018-05-18 15:40:00,148.0,148.02,147.91,147.91,10023.0,136.978,136.9965,136.8947,136.8947,10023.0
2018-05-18 15:45:00,147.93,148.0,147.89,148.0,9911.0,136.9132,136.978,136.8762,136.978,9911.0
2018-05-18 15:50:00,147.99,147.99,147.87,147.93,19044.0,136.9687,136.9687,136.8577,136.9132,19044.0
2018-05-18 15:55:00,147.95,148.01,147.87,147.87,68185.0,136.9317,136.9873,136.8577,136.8577,68185.0
2018-05-21 09:30:00,148.28,148.6,148.23,148.6,12696.0,137.2371,137.5333,137.1909,137.5333,12696.0
2018-05-21 09:35:00,148.49,148.64,148.3,148.31,3236.0,137.4315,137.5703,137.2557,137.2649,3236.0
2018-05-21 09:40:00,148.3,148.31,148.08,148.21,1512.0,137.2557,137.2649,137.052,137.1724,1512.0
2018-05-21 09:45:00,148.16,148.37,148.04,148.05,7667.0,137.1261,137.3204,137.015,137.0243,7667.0
2018-05-21 09:50:00,148.05,148.05,147.91,147.94,2053.0,137.0243,137.0243,136.8947,136.9225,2053.0
2018-05-21 09:55:00,147.92,148.07,147.77,147.8,8777.0,136.904,137.0428,136.7651,136.7929,8777.0
2018-05-21 10:00:00,147.74,147.91,147.65,147.9,2400.0,136.7374,136.8947,136.6541,136.8854,2400.0
2018-05-21 10:05:00,147.89,147.92,147.72,147.72,2952.0,136.8762,136.904,136.7189,136.7189,2952.0
2018-05-21 10:10:00,147.72,147.91,147.59,147.59,6350.0,136.7189,136.8947,136.5985,136.5985,6350.0
2018-05-21 10:15:00,147.59,147.82,147.57,147.75,5000.0,136.5985,136.8114,136.58,136.7466,5000.0
2018-05-21 10:20:00,147.72,147.97,147.68,147.94,1765.0,136.7189,136.9502,136.6818,136.9225,1765.0
2018-05-21 10:25:00,147.9,147.96,147.84,147.92,500.0,136.8854,136.941,136.8299,136.904,500.0
2018-05-21 10:30:00,147.88,147.97,147.84,147.96,5005.0,136.8669,136.9502,136.8299,136.941,5005.0
2018-05-21 10:35:00,147.99,148.1,147.9,147.9,3218.0,136.9687,137.0706,136.8854,136.8854,3218.0
2018-05-21 10:40:00,147.97,148.13,147.97,148.12,2776.0,136.9502,137.0983,136.9502,137.0891,2776.0
2018-05-21 10:45:00,148.09,148.19,147.97,147.99,8752.0,137.0613,137.1539,136.9502,136.9687,8752.0
2018-05-21 10:50:00,148.04,148.06,147.95,147.95,2737.0,137.015,137.0335,136.9317,136.9317,2737.0
2018-05-21 10:55:00,147.99,148.05,147.97,147.99,5214.0,136.9687,137.0243,136.9502,136.9687,5214.0
2018-05-21 11:00:00,148.0,148.36,148.0,148.23,7403.0,136.978,137.3112,136.978,137.1909,7403.0
2018-05-21 11:05:00,148.22,148.34,148.21,148.34,8043.0,137.1816,137.2927,137.1724,137.2927,8043.0
2018-05-21 11:10:00,148.34,148.34,148.25,148.25,5758.0,137.2927,137.2927,137.2094,137.2094,5758.0
2018-05-21 11:15:00,148.28,148.36,148.27,148.34,3300.0,137.2371,137.3112,137.2279,137.2927,3300.0
2018-05-21 11:20:00,148.36,148.5,148.29,148.29,4809.0,137.3112,137.4408,137.2464,137.2464,4809.0
2018-05-21 11:25:00,148.21,148.3,148.01,148.13,3700.0,137.1724,137.2557,136.9873,137.0983,3700.0
2018-05-21 11:30:00,148.11,148.28,148.11,148.28,1100.0,137.0798,137.2371,137.0798,137.2371,1100.0
2018-05-21 11:35:00,148.28,148.33,148.15,148.29,4049.0,137.2371,137.2834,137.1168,137.2464,4049.0
2018-05-21 11:40:00,148.28,148.33,148.22,148.27,1131.0,137.2371,137.2834,137.1816,137.2279,1131.0
2018-05-21 11:45:00,148.28,148.28,148.19,148.22,4035.0,137.2371,137.2371,137.1539,137.1816,4035.0
2018-05-21 11:50:00,148.23,148.23,148.12,148.15,1200.0,137.1909,137.1909,137.0891,137.1168,1200.0
2018-05-21 11:55:00,148.11,148.23,148.1,148.23,2418.0,137.0798,137.1909,137.0706,137.1909,2418.0
2018-05-21 12:00:00,148.23,148.31,148.14,148.15,3378.0,137.1909,137.2649,137.1076,137.1168,3378.0
2018-05-21 12:05:00,148.16,148.17,148.12,148.12,1600.0,137.1261,137.1353,137.0891,137.0891,1600.0
2018-05-21 12:10:00,148.12,148.32,148.11,148.31,5107.0,137.0891,137.2742,137.0798,137.2649,5107.0
2018-05-21 12:15:00,148.29,148.29,148.12,148.13,2300.0,137.2464,137.2464,137.0891,137.0983,2300.0
2018-05-21 12:20:00,148.16,148.23,148.15,148.21,2609.0,137.1261,137.1909,137.1168,137.1724,2609.0
2018-05-21 12:25:00,148.2,148.2,148.16,148.16,600.0,137.1631,137.1631,137.1261,137.1261,600.0
2018-05-21 12:30:00,148.18,148.29,148.16,148.2,2501.0,137.1446,137.2464,137.1261,137.1631,2501.0
2018-05-21 12:35:00,148.23,148.29,148.21,148.23,2136.0,137.1909,137.2464,137.1724,137.1909,2136.0
2018-05-21 12:40:00,148.15,148.26,148.06,148.16,2800.0,137.1168,137.2186,137.0335,137.1261,2800.0
2018-05-21 12:45:00,148.22,148.23,148.17,148.17,2647.0,137.1816,137.1909,137.1353,137.1353,2647.0
2018-05-21 12:50:00,148.13,148.21,148.07,148.07,3317.0,137.0983,137.1724,137.0428,137.0428,3317.0
2018-05-21 12:55:00,148.1,148.17,148.1,148.17,800.0,137.0706,137.1353,137.0706,137.1353,800.0
2018-05-21 13:00:00,148.18,148.23,148.13,148.13,2460.0,137.1446,137.1909,137.0983,137.0983,2460.0
2018-05-21 13:05:00,148.12,148.15,148.05,148.12,4074.0,137.0891,137.1168,137.0243,137.0891,4074.0
2018-05-21 13:10:00,148.08,148.19,148.05,148.06,2600.0,137.052,137.1539,137.0243,137.0335,2600.0
2018-05-21 13:15:00,148.05,148.08,148.0,148.08,4954.0,137.0243,137.052,136.978,137.052,4954.0
2018-05-21 13:20:00,148.08,148.09,147.98,148.02,1362.0,137.052,137.0613,136.9595,136.9965,1362.0
2018-05-21 13:25:00,148.02,148.04,148.0,148.03,1864.0,136.9965,137.015,136.978,137.0058,1864.0
2018-05-21 13:30:00,148.01,148.08,147.97,147.97,5860.0,136.9873,137.052,136.9502,136.9502,5860.0
2018-05-21 13:35:00,148.0,148.07,148.0,148.07,3313.0,136.978,137.0428,136.978,137.0428,3313.0
2018-05-21 13:40:00,148.08,148.09,148.03,148.06,3805.0,137.052,137.0613,137.0058,137.0335,3805.0
2018-05-21 13:45:00,148.13,148.13,148.03,148.03,2519.0,137.0983,137.0983,137.0058,137.0058,2519.0
2018-05-21 13:50:00,148.05,148.08,147.99,148.06,5125.0,137.0243,137.052,136.9687,137.0335,5125.0
2018-05-21 13:55:00,148.01,148.06,147.99,148.01,4468.0,136.9873,137.0335,136.9687,136.9873,4468.0
2018-05-21 14:00:00,148.03,148.03,147.96,148.01,3918.0,137.0058,137.0058,136.941,136.9873,3918.0
2018-05-21 14:05:00,148.01,148.04,147.98,148.02,3088.0,136.9873,137.015,136.9595,136.9965,3088.0
2018-05-21 14:10:00,148.04,148.08,147.97,148.0,4946.0,137.015,137.052,136.9502,136.978,4946.0
2018-05-21 14:15:00,147.97,148.04,147.9,148.03,7484.0,136.9502,137.015,136.8854,137.0058,7484.0
2018-05-21 14:20:00,148.03,148.1,148.02,148.08,3533.0,137.0058,137.0706,136.9965,137.052,3533.0
2018-05-21 14:25:00,148.09,148.14,148.09,148.11,2370.0,137.0613,137.1076,137.0613,137.0798,2370.0
2018-05-21 14:30:00,148.1,148.1,147.96,147.99,5256.0,137.0706,137.0706,136.941,136.9687,5256.0
2018-05-21 14:35:00,148.0,148.05,147.97,148.05,2716.0,136.978,137.0243,136.9502,137.0243,2716.0
2018-05-21 14:40:00,148.05,148.05,147.92,147.94,4983.0,137.0243,137.0243,136.904,136.9225,4983.0
2018-05-21 14:45:00,147.96,148.07,147.92,148.02,13974.0,136.941,137.0428,136.904,136.9965,13974.0
2018-05-21 14:50:00,147.99,148.07,147.99,148.05,4500.0,136.9687,137.0428,136.9687,137.0243,4500.0
2018-05-21 14:55:00,148.06,148.06,147.98,148.04,7083.0,137.0335,137.0335,136.9595,137.015,7083.0
2018-05-21 15:00:00,148.04,148.04,147.95,147.97,6027.0,137.015,137.015,136.9317,136.9502,6027.0
2018-05-21 15:05:00,147.95,148.02,147.92,148.0,10033.0,136.9317,136.9965,136.904,136.978,10033.0
2018-05-21 15:10:00,147.97,148.1,147.93,148.04,11755.0,136.9502,137.0706,136.9132,137.015,11755.0
2018-05-21 15:15:00,148.06,148.07,147.96,148.05,8101.0,137.0335,137.0428,136.941,137.0243,8101.0
2018-05-21 15:20:00,148.01,148.06,148.01,148.03,2890.0,136.9873,137.0335,136.9873,137.0058,2890.0
2018-05-21 15:25:00,147.99,148.01,147.89,147.92,5664.0,136.9687,136.9873,136.8762,136.904,5664.0
2018-05-21 15:30:00,147.91,147.92,147.81,147.81,10962.0,136.8947,136.904,136.8022,136.8022,10962.0
2018-05-21 15:35:00,147.79,147.81,147.74,147.81,10755.0,136.7836,136.8022,136.7374,136.8022,10755.0
2018-05-21 15:40:00,147.81,147.83,147.73,147.76,9653.0,136.8022,136.8207,136.7281,136.7559,9653.0
2018-05-21 15:45:00,147.75,147.8,147.7,147.77,17425.0,136.7466,136.7929,136.7003,136.7651,17425.0
2018-05-21 15:50:00,147.78,147.95,147.78,147.84,23300.0,136.7744,136.9317,136.7744,136.8299,23300.0
2018-05-21 15:55:00,147.86,147.96,147.84,147.96,55589.0,136.8484,136.941,136.8299,136.941,55589.0
2018-05-22 09:30:00,148.3,148.31,147.9,148.08,18448.0,137.2557,137.2649,136.8854,137.052,18448.0
2018-05-22 09:35:00,148.13,148.44,147.88,147.93,14163.0,137.0983,137.3852,136.8669,136.9132,14163.0
2018-05-22 09:40:00,147.85,148.02,147.82,147.92,5400.0,136.8392,136.9965,136.8114,136.904,5400.0
2018-05-22 09:45:00,147.92,147.93,147.54,147.8,16513.0,136.904,136.9132,136.5523,136.7929,16513.0
2018-05-22 09:50:00,147.84,147.87,147.58,147.61,22464.0,136.8299,136.8577,136.5893,136.617,22464.0
2018-05-22 09:55:00,147.63,147.75,147.51,147.69,5941.0,136.6356,136.7466,136.5245,136.6911,5941.0
2018-05-22 10:00:00,147.69,147.92,147.64,147.92,10991.0,136.6911,136.904,136.6448,136.904,10991.0
2018-05-22 10:05:00,147.86,148.14,147.8,148.06,11374.0,136.8484,137.1076,136.7929,137.0335,11374.0
2018-05-22 10:10:00,148.05,148.12,147.79,147.79,8714.0,137.0243,137.0891,136.7836,136.7836,8714.0
2018-05-22 10:15:00,147.79,148.0,147.77,147.95,3918.0,136.7836,136.978,136.7651,136.9317,3918.0
2018-05-22 10:20:00,148.03,148.09,147.96,148.0,8346.0,137.0058,137.0613,136.941,136.978,8346.0
2018-05-22 10:25:00,148.06,148.13,147.93,147.95,12642.0,137.0335,137.0983,136.9132,136.9317,12642.0
2018-05-22 10:30:00,147.98,148.02,147.92,147.93,8388.0,136.9595,136.9965,136.904,136.9132,8388.0
2018-05-22 10:35:00,147.97,147.97,147.78,147.94,5375.0,136.9502,136.9502,136.7744,136.9225,5375.0
2018-05-22 10:40:00,147.92,147.97,147.73,147.89,4541.0,136.904,136.9502,136.7281,136.8762,4541.0
2018-05-22 10:45:00,147.93,147.93,147.8,147.86,2200.0,136.9132,136.9132,136.7929,136.8484,2200.0
2018-05-22 10:50:00,147.86,148.01,147.84,147.97,5947.0,136.8484,136.9873,136.8299,136.9502,5947.0
2018-05-22 10:55:00,147.95,148.04,147.84,147.85,5400.0,136.9317,137.015,136.8299,136.8392,5400.0
2018-05-22 11:00:00,147.85,147.95,147.78,147.9,5902.0,136.8392,136.9317,136.7744,136.8854,5902.0
2018-05-22 11:05:00,147.89,147.9,147.77,147.82,3598.0,136.8762,136.8854,136.7651,136.8114,3598.0
2018-05-22 11:10:00,147.88,147.9,147.79,147.81,4410.0,136.8669,136.8854,136.7836,136.8022,4410.0
2018-05-22 11:15:00,147.84,147.94,147.8,147.93,3609.0,136.8299,136.9225,136.7929,136.9132,3609.0
2018-05-22 11:20:00,147.93,147.95,147.79,147.84,3400.0,136.9132,136.9317,136.7836,136.8299,3400.0
2018-05-22 11:25:00,147.79,147.88,147.79,147.83,6154.0,136.7836,136.8669,136.7836,136.8207,6154.0
2018-05-22 11:30:00,147.78,147.86,147.7,147.74,7313.0,136.7744,136.8484,136.7003,136.7374,7313.0
2018-05-22 11:35:00,147.69,147.72,147.69,147.72,200.0,136.6911,136.7189,136.6911,136.7189,200.0
2018-05-22 11:40:00,147.8,147.8,147.59,147.7,2600.0,136.7929,136.7929,136.5985,136.7003,2600.0
2018-05-22 11:45:00,147.77,147.79,147.66,147.66,4841.0,136.7651,136.7836,136.6633,136.6633,4841.0
2018-05-22 11:50:00,147.7,147.7,147.61,147.61,2134.0,136.7003,136.7003,136.617,136.617,2134.0
2018-05-22 11:55:00,147.64,147.78,147.63,147.78,1300.0,136.6448,136.7744,136.6356,136.7744,1300.0
2018-05-22 12:00:00,147.72,147.76,147.69,147.7,2083.0,136.7189,136.7559,136.6911,136.7003,2083.0
2018-05-22 12:05:00,147.68,147.68,147.62,147.63,2864.0,136.6818,136.6818,136.6263,136.6356,2864.0
2018-05-22 12:10:00,147.62,147.7,147.6,147.7,2037.0,136.6263,136.7003,136.6078,136.7003,2037.0
2018-05-22 12:15:00,147.65,147.67,147.59,147.59,4141.0,136.6541,136.6726,136.5985,136.5985,4141.0
2018-05-22 12:20:00,147.59,147.61,147.5,147.59,2466.0,136.5985,136.617,136.5152,136.5985,2466.0
2018-05-22 12:25:00,147.57,147.57,147.44,147.49,3503.0,136.58,136.58,136.4597,136.506,3503.0
2018-05-22 12:30:00,147.5,147.54,147.48,147.49,2147.0,136.5152,136.5523,136.4967,136.506,2147.0
2018-05-22 12:35:00,147.54,147.54,147.41,147.53,2600.0,136.5523,136.5523,136.4319,136.543,2600.0
2018-05-22 12:40:00,147.58,147.63,147.54,147.58,3125.0,136.5893,136.6356,136.5523,136.5893,3125.0
2018-05-22 12:45:00,147.57,147.57,147.49,147.51,6351.0,136.58,136.58,136.506,136.5245,6351.0
2018-05-22 12:50:00,147.51,147.56,147.51,147.53,2899.0,136.5245,136.5708,136.5245,136.543,2899.0
2018-05-22 12:55:00,147.57,147.58,147.35,147.4,6850.0,136.58,136.5893,136.3764,136.4227,6850.0
2018-05-22 13:00:00,147.41,147.41,147.36,147.36,3178.0,136.4319,136.4319,136.3857,136.3857,3178.0
2018-05-22 13:05:00,147.35,147.43,147.35,147.43,2832.0,136.3764,136.4505,136.3764,136.4505,2832.0
2018-05-22 13:10:00,147.39,147.45,147.36,147.38,7753.0,136.4134,136.469,136.3857,136.4042,7753.0
2018-05-22 13:15:00,147.38,147.38,147.21,147.23,3471.0,136.4042,136.4042,136.2468,136.2653,3471.0
2018-05-22 13:20:00,147.26,147.3,147.21,147.21,6298.0,136.2931,136.3301,136.2468,136.2468,6298.0
2018-05-22 13:25:00,147.26,147.26,147.2,147.24,5342.0,136.2931,136.2931,136.2376,136.2746,5342.0
2018-05-22 13:30:00,147.24,147.24,147.2,147.2,2600.0,136.2746,136.2746,136.2376,136.2376,2600.0
2018-05-22 13:35:00,147.22,147.22,147.21,147.21,600.0,136.2561,136.2561,136.2468,136.2468,600.0
2018-05-22 13:40:00,147.21,147.28,147.21,147.22,5279.0,136.2468,136.3116,136.2468,136.2561,5279.0
2018-05-22 13:45:00,147.24,147.25,147.21,147.22,3992.0,136.2746,136.2839,136.2468,136.2561,3992.0
2018-05-22 13:50:00,147.22,147.26,147.15,147.18,8316.0,136.2561,136.2931,136.1913,136.2191,8316.0
2018-05-22 13:55:00,147.19,147.2,147.11,147.15,3161.0,136.2283,136.2376,136.1543,136.1913,3161.0
2018-05-22 14:00:00,147.15,147.16,147.1,147.14,5715.0,136.1913,136.2006,136.145,136.182,5715.0
2018-05-22 14:05:00,147.15,147.16,147.11,147.11,6056.0,136.1913,136.2006,136.1543,136.1543,6056.0
2018-05-22 14:10:00,147.11,147.15,147.09,147.13,8595.0,136.1543,136.1913,136.1358,136.1728,8595.0
2018-05-22 14:15:00,147.14,147.21,147.13,147.21,4178.0,136.182,136.2468,136.1728,136.2468,4178.0
2018-05-22 14:20:00,147.22,147.24,147.2,147.23,5889.0,136.2561,136.2746,136.2376,136.2653,5889.0
2018-05-22 14:25:00,147.22,147.25,147.15,147.21,7490.0,136.2561,136.2839,136.1913,136.2468,7490.0
2018-05-22 14:30:00,147.22,147.28,147.22,147.25,6694.0,136.2561,136.3116,136.2561,136.2839,6694.0
2018-05-22 14:35:00,147.27,147.31,147.27,147.28,6088.0,136.3024,136.3394,136.3024,136.3116,6088.0
2018-05-22 14:40:00,147.28,147.29,147.24,147.24,4579.0,136.3116,136.3209,136.2746,136.2746,4579.0
2018-05-22 14:45:00,147.27,147.32,147.26,147.31,5415.0,136.3024,136.3486,136.2931,136.3394,5415.0
2018-05-22 14:50:00,147.31,147.34,147.27,147.31,9746.0,136.3394,136.3672,136.3024,136.3394,9746.0
2018-05-22 14:55:00,147.3,147.3,147.16,147.17,7103.0,136.3301,136.3301,136.2006,136.2098,7103.0
2018-05-22 15:00:00,147.17,147.19,147.12,147.15,7666.0,136.2098,136.2283,136.1635,136.1913,7666.0
2018-05-22 15:05:00,147.15,147.17,147.04,147.04,8947.0,136.1913,136.2098,136.0895,136.0895,8947.0
2018-05-22 15:10:00,147.02,147.05,146.97,147.01,9276.0,136.071,136.0988,136.0247,136.0617,9276.0
2018-05-22 15:15:00,147.0,147.04,146.9,147.03,10850.0,136.0525,136.0895,135.9599,136.0802,10850.0
2018-05-22 15:20:00,147.0,147.03,146.95,147.01,7221.0,136.0525,136.0802,136.0062,136.0617,7221.0
2018-05-22 15:25:00,147.01,147.02,146.96,146.96,13080.0,136.0617,136.071,136.0155,136.0155,13080.0
2018-05-22 15:30:00,146.97,146.97,146.67,146.74,13944.0,136.0247,136.0247,135.7471,135.8118,13944.0
2018-05-22 15:35:00,146.71,146.74,146.62,146.69,16683.0,135.7841,135.8118,135.7008,135.7656,16683.0
2018-05-22 15:40:00,146.68,146.76,146.66,146.75,16850.0,135.7563,135.8303,135.7378,135.8211,16850.0
2018-05-22 15:45:00,146.74,146.74,146.41,146.52,47348.0,135.8118,135.8118,135.5064,135.6082,47348.0
2018-05-22 15:50:00,146.52,146.52,146.38,146.48,39010.0,135.6082,135.6082,135.4786,135.5712,39010.0
2018-05-22 15:55:00,146.48,146.69,146.47,146.57,64337.0,135.5712,135.7656,135.5619,135.6545,64337.0
2018-05-23 09:30:00,145.49,146.24,145.49,145.89,20034.0,134.6549,135.3491,134.6549,135.0251,20034.0
2018-05-23 09:35:00,145.76,145.8,145.21,145.68,14424.0,134.9048,134.9418,134.3958,134.8308,14424.0
2018-05-23 09:40:00,145.8,146.02,145.68,145.76,5079.0,134.9418,135.1455,134.8308,134.9048,5079.0
2018-05-23 09:45:00,145.75,145.81,145.52,145.52,11066.0,134.8956,134.9511,134.6827,134.6827,11066.0
2018-05-23 09:50:00,145.56,145.8,145.56,145.73,6100.0,134.7197,134.9418,134.7197,134.8771,6100.0
2018-05-23 09:55:00,145.83,145.86,145.74,145.81,8802.0,134.9696,134.9974,134.8863,134.9511,8802.0
2018-05-23 10:00:00,145.81,145.89,145.51,145.52,13578.0,134.9511,135.0251,134.6734,134.6827,13578.0
2018-05-23 10:05:00,145.61,145.77,145.54,145.61,16423.0,134.766,134.9141,134.7012,134.766,16423.0
2018-05-23 10:10:00,145.69,145.82,145.67,145.81,6020.0,134.84,134.9604,134.8215,134.9511,6020.0
2018-05-23 10:15:00,145.87,145.91,145.69,145.79,6549.0,135.0066,135.0437,134.84,134.9326,6549.0
2018-05-23 10:20:00,145.81,145.9,145.58,145.72,4683.0,134.9511,135.0344,134.7382,134.8678,4683.0
2018-05-23 10:25:00,145.75,145.85,145.72,145.79,3892.0,134.8956,134.9881,134.8678,134.9326,3892.0
2018-05-23 10:30:00,145.76,145.77,145.65,145.69,6324.0,134.9048,134.9141,134.803,134.84,6324.0
2018-05-23 10:35:00,145.59,145.72,145.58,145.62,4878.0,134.7475,134.8678,134.7382,134.7752,4878.0
2018-05-23 10:40:00,145.6,145.65,145.37,145.43,10577.0,134.7567,134.803,134.5439,134.5994,10577.0
2018-05-23 10:45:00,145.51,145.63,145.5,145.55,7189.0,134.6734,134.7845,134.6642,134.7105,7189.0
2018-05-23 10:50:00,145.55,145.63,145.39,145.47,6138.0,134.7105,134.7845,134.5624,134.6364,6138.0
2018-05-23 10:55:00,145.46,145.57,145.39,145.39,7945.0,134.6272,134.729,134.5624,134.5624,7945.0
2018-05-23 11:00:00,145.41,145.42,145.27,145.35,10710.0,134.5809,134.5901,134.4513,134.5254,10710.0
2018-05-23 11:05:00,145.31,145.43,145.31,145.39,6825.0,134.4883,134.5994,134.4883,134.5624,6825.0
2018-05-23 11:10:00,145.36,145.43,145.33,145.43,3071.0,134.5346,134.5994,134.5068,134.5994,3071.0
2018-05-23 11:15:00,145.4,145.43,145.36,145.37,5001.0,134.5716,134.5994,134.5346,134.5439,5001.0
2018-05-23 11:20:00,145.38,145.48,145.37,145.48,6416.0,134.5531,134.6457,134.5439,134.6457,6416.0
2018-05-23 11:25:00,145.46,145.5,145.39,145.47,7595.0,134.6272,134.6642,134.5624,134.6364,7595.0
2018-05-23 11:30:00,145.46,145.56,145.44,145.53,1900.0,134.6272,134.7197,134.6087,134.692,1900.0
2018-05-23 11:35:00,145.56,145.56,145.37,145.38,3595.0,134.7197,134.7197,134.5439,134.5531,3595.0
2018-05-23 11:40:00,145.38,145.47,145.36,145.4,2200.0,134.5531,134.6364,134.5346,134.5716,2200.0
2018-05-23 11:45:00,145.47,145.47,145.36,145.36,4900.0,134.6364,134.6364,134.5346,134.5346,4900.0
2018-05-23 11:50:00,145.38,145.45,145.31,145.31,5202.0,134.5531,134.6179,134.4883,134.4883,5202.0
2018-05-23 11:55:00,145.33,145.33,145.17,145.17,3084.0,134.5068,134.5068,134.3588,134.3588,3084.0
2018-05-23 12:00:00,145.24,145.28,145.15,145.22,3806.0,134.4235,134.4606,134.3403,134.405,3806.0
2018-05-23 12:05:00,145.23,145.33,145.2,145.21,3635.0,134.4143,134.5068,134.3865,134.3958,3635.0
2018-05-23 12:10:00,145.22,145.25,145.21,145.22,1867.0,134.405,134.4328,134.3958,134.405,1867.0
2018-05-23 12:15:00,145.25,145.27,145.15,145.17,6568.0,134.4328,134.4513,134.3403,134.3588,6568.0
2018-05-23 12:20:00,145.14,145.14,145.01,145.05,5449.0,134.331,134.331,134.2107,134.2477,5449.0
2018-05-23 12:25:00,145.05,145.05,144.99,144.99,2831.0,134.2477,134.2477,134.1922,134.1922,2831.0
2018-05-23 12:30:00,145.02,145.08,145.02,145.03,3519.0,134.2199,134.2755,134.2199,134.2292,3519.0
2018-05-23 12:35:00,145.01,145.07,145.0,145.07,3048.0,134.2107,134.2662,134.2014,134.2662,3048.0
2018-05-23 12:40:00,145.06,145.25,145.05,145.22,8420.0,134.257,134.4328,134.2477,134.405,8420.0
2018-05-23 12:45:00,145.2,145.2,145.09,145.13,3414.0,134.3865,134.3865,134.2847,134.3217,3414.0
2018-05-23 12:50:00,145.09,145.23,145.08,145.23,5904.0,134.2847,134.4143,134.2755,134.4143,5904.0
2018-05-23 12:55:00,145.19,145.33,145.18,145.28,6315.0,134.3773,134.5068,134.368,134.4606,6315.0
2018-05-23 13:00:00,145.28,145.28,145.16,145.16,2130.0,134.4606,134.4606,134.3495,134.3495,2130.0
2018-05-23 13:05:00,145.13,145.16,145.08,145.11,1942.0,134.3217,134.3495,134.2755,134.3032,1942.0
2018-05-23 13:10:00,145.2,145.22,145.12,145.21,3161.0,134.3865,134.405,134.3125,134.3958,3161.0
2018-05-23 13:15:00,145.2,145.22,145.05,145.11,5643.0,134.3865,134.405,134.2477,134.3032,5643.0
2018-05-23 13:20:00,145.14,145.22,145.09,145.22,2779.0,134.331,134.405,134.2847,134.405,2779.0
2018-05-23 13:25:00,145.21,145.21,145.13,145.18,2132.0,134.3958,134.3958,134.3217,134.368,2132.0
2018-05-23 13:30:00,145.19,145.23,145.15,145.16,2846.0,134.3773,134.4143,134.3403,134.3495,2846.0
2018-05-23 13:35:00,145.16,145.17,145.12,145.15,2214.0,134.3495,134.3588,134.3125,134.3403,2214.0
2018-05-23 13:40:00,145.18,145.23,145.15,145.15,8711.0,134.368,134.4143,134.3403,134.3403,8711.0
2018-05-23 13:45:00,145.14,145.19,145.11,145.14,4052.0,134.331,134.3773,134.3032,134.331,4052.0
2018-05-23 13:50:00,145.16,145.16,145.11,145.11,2351.0,134.3495,134.3495,134.3032,134.3032,2351.0
2018-05-23 13:55:00,145.12,145.18,145.1,145.13,4023.0,134.3125,134.368,134.294,134.3217,4023.0
2018-05-23 14:00:00,145.17,145.31,145.1,145.12,8706.0,134.3588,134.4883,134.294,134.3125,8706.0
2018-05-23 14:05:00,145.11,145.42,145.09,145.4,28179.0,134.3032,134.5901,134.2847,134.5716,28179.0
2018-05-23 14:10:00,145.4,145.52,145.31,145.52,17600.0,134.5716,134.6827,134.4883,134.6827,17600.0
2018-05-23 14:15:00,145.53,145.54,145.4,145.46,6544.0,134.692,134.7012,134.5716,134.6272,6544.0
2018-05-23 14:20:00,145.44,145.48,145.38,145.48,4767.0,134.6087,134.6457,134.5531,134.6457,4767.0
2018-05-23 14:25:00,145.5,145.55,145.46,145.46,5720.0,134.6642,134.7105,134.6272,134.6272,5720.0
2018-05-23 14:30:00,145.5,145.51,145.31,145.47,5141.0,134.6642,134.6734,134.4883,134.6364,5141.0
2018-05-23 14:35:00,145.44,145.5,145.38,145.43,3625.0,134.6087,134.6642,134.5531,134.5994,3625.0
2018-05-23 14:40:00,145.44,145.52,145.42,145.49,4542.0,134.6087,134.6827,134.5901,134.6549,4542.0
2018-05-23 14:45:00,145.5,145.52,145.47,145.47,4703.0,134.6642,134.6827,134.6364,134.6364,4703.0
2018-05-23 14:50:00,145.48,145.53,145.47,145.5,6299.0,134.6457,134.692,134.6364,134.6642,6299.0
2018-05-23 14:55:00,145.5,145.63,145.48,145.63,10747.0,134.6642,134.7845,134.6457,134.7845,10747.0
2018-05-23 15:00:00,145.57,145.64,145.56,145.56,12616.0,134.729,134.7938,134.7197,134.7197,12616.0
2018-05-23 15:05:00,145.55,145.63,145.55,145.58,8534.0,134.7105,134.7845,134.7105,134.7382,8534.0
2018-05-23 15:10:00,145.57,145.57,145.45,145.5,9534.0,134.729,134.729,134.6179,134.6642,9534.0
2018-05-23 15:15:00,145.49,145.53,145.48,145.51,9051.0,134.6549,134.692,134.6457,134.6734,9051.0
2018-05-23 15:20:00,145.52,145.58,145.5,145.56,11293.0,134.6827,134.7382,134.6642,134.7197,11293.0
2018-05-23 15:25:00,145.55,145.7,145.55,145.67,7160.0,134.7105,134.8493,134.7105,134.8215,7160.0
2018-05-23 15:30:00,145.64,145.66,145.5,145.53,15570.0,134.7938,134.8123,134.6642,134.692,15570.0
2018-05-23 15:35:00,145.53,145.56,145.49,145.53,10918.0,134.692,134.7197,134.6549,134.692,10918.0
2018-05-23 15:40:00,145.51,145.58,145.47,145.51,17710.0,134.6734,134.7382,134.6364,134.6734,17710.0
2018-05-23 15:45:00,145.5,145.53,145.4,145.51,25244.0,134.6642,134.692,134.5716,134.6734,25244.0
2018-05-23 15:50:00,145.53,145.6,145.42,145.44,45094.0,134.692,134.7567,134.5901,134.6087,45094.0
2018-05-23 15:55:00,145.44,145.61,145.44,145.61,111098.0,134.6087,134.766,134.6087,134.766,111098.0
2018-05-24 09:30:00,145.52,146.22,145.44,146.02,16373.0,134.6827,135.3306,134.6087,135.1455,16373.0
2018-05-24 09:35:00,146.02,146.25,145.89,146.2,5893.0,135.1455,135.3583,135.0251,135.3121,5893.0
2018-05-24 09:40:00,146.21,146.21,145.66,145.7,4819.0,135.3213,135.3213,134.8123,134.8493,4819.0
2018-05-24 09:45:00,145.78,145.88,145.71,145.72,2920.0,134.9233,135.0159,134.8585,134.8678,2920.0
2018-05-24 09:50:00,145.7,145.7,145.38,145.62,8106.0,134.8493,134.8493,134.5531,134.7752,8106.0
2018-05-24 09:55:00,145.64,145.64,145.33,145.43,6192.0,134.7938,134.7938,134.5068,134.5994,6192.0
2018-05-24 10:00:00,145.43,145.65,145.36,145.61,6863.0,134.5994,134.803,134.5346,134.766,6863.0
2018-05-24 10:05:00,145.7,145.76,145.56,145.56,8798.0,134.8493,134.9048,134.7197,134.7197,8798.0
2018-05-24 10:10:00,145.62,145.69,145.46,145.46,5880.0,134.7752,134.84,134.6272,134.6272,5880.0
2018-05-24 10:15:00,145.49,145.69,145.37,145.41,9064.0,134.6549,134.84,134.5439,134.5809,9064.0
2018-05-24 10:20:00,145.52,145.69,145.52,145.55,2542.0,134.6827,134.84,134.6827,134.7105,2542.0
2018-05-24 10:25:00,145.51,145.66,145.34,145.46,8794.0,134.6734,134.8123,134.5161,134.6272,8794.0
2018-05-24 10:30:00,145.47,145.57,145.32,145.37,10297.0,134.6364,134.729,134.4976,134.5439,10297.0
2018-05-24 10:35:00,145.41,145.68,145.41,145.64,6570.0,134.5809,134.8308,134.5809,134.7938,6570.0
2018-05-24 10:40:00,145.64,145.7,145.55,145.68,2930.0,134.7938,134.8493,134.7105,134.8308,2930.0
2018-05-24 10:45:00,145.63,145.7,145.49,145.54,3978.0,134.7845,134.8493,134.6549,134.7012,3978.0
2018-05-24 10:50:00,145.56,145.65,145.51,145.51,4151.0,134.7197,134.803,134.6734,134.6734,4151.0
2018-05-24 10:55:00,145.52,145.55,145.44,145.51,3413.0,134.6827,134.7105,134.6087,134.6734,3413.0
2018-05-24 11:00:00,145.51,145.64,145.4,145.64,8814.0,134.6734,134.7938,134.5716,134.7938,8814.0
2018-05-24 11:05:00,145.62,145.82,145.55,145.63,4751.0,134.7752,134.9604,134.7105,134.7845,4751.0
2018-05-24 11:10:00,145.62,145.78,145.55,145.68,5433.0,134.7752,134.9233,134.7105,134.8308,5433.0
2018-05-24 11:15:00,145.71,145.83,145.64,145.66,13873.0,134.8585,134.9696,134.7938,134.8123,13873.0
2018-05-24 11:20:00,145.65,145.65,145.6,145.6,770.0,134.803,134.803,134.7567,134.7567,770.0
2018-05-24 11:25:00,145.62,145.68,145.6,145.62,3685.0,134.7752,134.8308,134.7567,134.7752,3685.0
2018-05-24 11:30:00,145.57,145.64,145.54,145.58,3954.0,134.729,134.7938,134.7012,134.7382,3954.0
2018-05-24 11:35:00,145.59,145.64,145.56,145.61,3954.0,134.7475,134.7938,134.7197,134.766,3954.0
2018-05-24 11:40:00,145.59,145.67,145.57,145.6,4551.0,134.7475,134.8215,134.729,134.7567,4551.0
2018-05-24 11:45:00,145.61,145.67,145.58,145.61,3498.0,134.766,134.8215,134.7382,134.766,3498.0
2018-05-24 11:50:00,145.64,145.7,145.51,145.63,7326.0,134.7938,134.8493,134.6734,134.7845,7326.0
2018-05-24 11:55:00,145.59,145.64,145.54,145.6,6842.0,134.7475,134.7938,134.7012,134.7567,6842.0
2018-05-24 12:00:00,145.56,145.66,145.56,145.61,4650.0,134.7197,134.8123,134.7197,134.766,4650.0
2018-05-24 12:05:00,145.6,145.6,145.49,145.49,4021.0,134.7567,134.7567,134.6549,134.6549,4021.0
2018-05-24 12:10:00,145.53,145.66,145.51,145.61,3300.0,134.692,134.8123,134.6734,134.766,3300.0
2018-05-24 12:15:00,145.6,145.63,145.48,145.48,2388.0,134.7567,134.7845,134.6457,134.6457,2388.0
2018-05-24 12:20:00,145.51,145.67,145.49,145.67,3929.0,134.6734,134.8215,134.6549,134.8215,3929.0
2018-05-24 12:25:00,145.7,145.71,145.62,145.62,2000.0,134.8493,134.8585,134.7752,134.7752,2000.0
2018-05-24 12:30:00,145.65,145.75,145.59,145.59,3549.0,134.803,134.8956,134.7475,134.7475,3549.0
2018-05-24 12:35:00,145.59,145.68,145.55,145.57,2802.0,134.7475,134.8308,134.7105,134.729,2802.0
2018-05-24 12:40:00,145.59,145.62,145.55,145.62,2206.0,134.7475,134.7752,134.7105,134.7752,2206.0
2018-05-24 12:45:00,145.6,145.72,145.52,145.57,4500.0,134.7567,134.8678,134.6827,134.729,4500.0
2018-05-24 12:50:00,145.56,145.64,145.53,145.53,3914.0,134.7197,134.7938,134.692,134.692,3914.0
2018-05-24 12:55:00,145.58,145.61,145.52,145.57,9335.0,134.7382,134.766,134.6827,134.729,9335.0
2018-05-24 13:00:00,145.56,145.61,145.54,145.54,8899.0,134.7197,134.766,134.7012,134.7012,8899.0
2018-05-24 13:05:00,145.59,145.59,145.49,145.54,9401.0,134.7475,134.7475,134.6549,134.7012,9401.0
2018-05-24 13:10:00,145.59,145.61,145.48,145.52,16103.0,134.7475,134.766,134.6457,134.6827,16103.0
2018-05-24 13:15:00,145.5,145.57,145.45,145.5,15312.0,134.6642,134.729,134.6179,134.6642,15312.0
2018-05-24 13:20:00,145.5,145.58,145.49,145.55,10252.0,134.6642,134.7382,134.6549,134.7105,10252.0
2018-05-24 13:25:00,145.55,145.56,145.49,145.53,6838.0,134.7105,134.7197,134.6549,134.692,6838.0
2018-05-24 13:30:00,145.5,145.57,145.48,145.54,7136.0,134.6642,134.729,134.6457,134.7012,7136.0
2018-05-24 13:35:00,145.53,145.55,145.46,145.48,8606.0,134.692,134.7105,134.6272,134.6457,8606.0
2018-05-24 13:40:00,145.49,145.51,145.4,145.4,12905.0,134.6549,134.6734,134.5716,134.5716,12905.0
2018-05-24 13:45:00,145.4,145.44,145.34,145.36,9767.0,134.5716,134.6087,134.5161,134.5346,9767.0
2018-05-24 13:50:00,145.4,145.58,145.33,145.55,23136.0,134.5716,134.7382,134.5068,134.7105,23136.0
2018-05-24 13:55:00,145.56,145.66,145.49,145.66,7447.0,134.7197,134.8123,134.6549,134.8123,7447.0
2018-05-24 14:00:00,145.65,145.65,145.47,145.53,3834.0,134.803,134.803,134.6364,134.692,3834.0
2018-05-24 14:05:00,145.55,145.61,145.45,145.47,4123.0,134.7105,134.766,134.6179,134.6364,4123.0
2018-05-24 14:10:00,145.47,145.53,145.46,145.48,3812.0,134.6364,134.692,134.6272,134.6457,3812.0
2018-05-24 14:15:00,145.51,145.56,145.47,145.51,2900.0,134.6734,134.7197,134.6364,134.6734,2900.0
2018-05-24 14:20:00,145.51,145.55,145.48,145.5,6148.0,134.6734,134.7105,134.6457,134.6642,6148.0
2018-05-24 14:25:00,145.53,145.57,145.46,145.5,6097.0,134.692,134.729,134.6272,134.6642,6097.0
2018-05-24 14:30:00,145.48,145.52,145.42,145.47,3866.0,134.6457,134.6827,134.5901,134.6364,3866.0
2018-05-24 14:35:00,145.47,145.5,145.45,145.49,3206.0,134.6364,134.6642,134.6179,134.6549,3206.0
2018-05-24 14:40:00,145.5,145.54,145.45,145.45,5399.0,134.6642,134.7012,134.6179,134.6179,5399.0
2018-05-24 14:45:00,145.45,145.49,145.42,145.44,3435.0,134.6179,134.6549,134.5901,134.6087,3435.0
2018-05-24 14:50:00,145.43,145.48,145.41,145.47,5855.0,134.5994,134.6457,134.5809,134.6364,5855.0
2018-05-24 14:55:00,145.46,145.5,145.45,145.46,5327.0,134.6272,134.6642,134.6179,134.6272,5327.0
2018-05-24 15:00:00,145.46,145.46,145.27,145.39,6397.0,134.6272,134.6272,134.4513,134.5624,6397.0
2018-05-24 15:05:00,145.4,145.49,145.38,145.49,3391.0,134.5716,134.6549,134.5531,134.6549,3391.0
2018-05-24 15:10:00,145.51,145.53,145.48,145.48,4058.0,134.6734,134.692,134.6457,134.6457,4058.0
2018-05-24 15:15:00,145.5,145.57,145.49,145.5,6923.0,134.6642,134.729,134.6549,134.6642,6923.0
2018-05-24 15:20:00,145.49,145.53,145.46,145.46,10223.0,134.6549,134.692,134.6272,134.6272,10223.0
2018-05-24 15:25:00,145.47,145.52,145.38,145.42,10894.0,134.6364,134.6827,134.5531,134.5901,10894.0
2018-05-24 15:30:00,145.44,145.51,145.38,145.45,13243.0,134.6087,134.6734,134.5531,134.6179,13243.0
2018-05-24 15:35:00,145.44,145.47,145.37,145.44,14670.0,134.6087,134.6364,134.5439,134.6087,14670.0
2018-05-24 15:40:00,145.44,145.45,145.34,145.34,16468.0,134.6087,134.6179,134.5161,134.5161,16468.0
2018-05-24 15:45:00,145.34,145.48,145.31,145.48,18351.0,134.5161,134.6457,134.4883,134.6457,18351.0
2018-05-24 15:50:00,145.48,145.5,145.42,145.42,26786.0,134.6457,134.6642,134.5901,134.5901,26786.0
2018-05-24 15:55:00,145.42,145.57,145.39,145.48,94194.0,134.5901,134.729,134.5624,134.6457,94194.0
2018-05-25 09:30:00,145.03,145.52,144.73,144.88,19023.0,134.2292,134.6827,133.9515,134.0904,19023.0
2018-05-25 09:35:00,144.98,145.38,144.9,145.38,7565.0,134.1829,134.5531,134.1089,134.5531,7565.0
2018-05-25 09:40:00,145.4,145.4,145.09,145.22,11072.0,134.5716,134.5716,134.2847,134.405,11072.0
2018-05-25 09:45:00,145.24,145.34,145.23,145.3,5341.0,134.4235,134.5161,134.4143,134.4791,5341.0
2018-05-25 09:50:00,145.32,145.39,145.1,145.33,10042.0,134.4976,134.5624,134.294,134.5068,10042.0
2018-05-25 09:55:00,145.29,145.39,144.98,145.02,14603.0,134.4698,134.5624,134.1829,134.2199,14603.0
2018-05-25 10:00:00,145.02,145.1,144.88,144.95,10316.0,134.2199,134.294,134.0904,134.1551,10316.0
2018-05-25 10:05:00,144.99,145.27,144.99,145.23,9294.0,134.1922,134.4513,134.1922,134.4143,9294.0
2018-05-25 10:10:00,145.27,145.29,145.14,145.18,8877.0,134.4513,134.4698,134.331,134.368,8877.0
2018-05-25 10:15:00,145.23,145.56,145.23,145.56,3758.0,134.4143,134.7197,134.4143,134.7197,3758.0
2018-05-25 10:20:00,145.59,145.6,145.36,145.36,15443.0,134.7475,134.7567,134.5346,134.5346,15443.0
2018-05-25 10:25:00,145.4,145.55,145.34,145.55,6785.0,134.5716,134.7105,134.5161,134.7105,6785.0
2018-05-25 10:30:00,145.57,145.63,145.52,145.57,4607.0,134.729,134.7845,134.6827,134.729,4607.0
2018-05-25 10:35:00,145.57,145.6,145.48,145.51,5141.0,134.729,134.7567,134.6457,134.6734,5141.0
2018-05-25 10:40:00,145.47,145.58,145.47,145.49,2728.0,134.6364,134.7382,134.6364,134.6549,2728.0
2018-05-25 10:45:00,145.49,145.52,145.44,145.44,8600.0,134.6549,134.6827,134.6087,134.6087,8600.0
2018-05-25 10:50:00,145.44,145.47,145.28,145.3,14263.0,134.6087,134.6364,134.4606,134.4791,14263.0
2018-05-25 10:55:00,145.34,145.37,145.08,145.08,3296.0,134.5161,134.5439,134.2755,134.2755,3296.0
2018-05-25 11:00:00,145.25,145.38,145.18,145.38,1500.0,134.4328,134.5531,134.368,134.5531,1500.0
2018-05-25 11:05:00,145.38,145.47,145.37,145.38,2459.0,134.5531,134.6364,134.5439,134.5531,2459.0
2018-05-25 11:10:00,145.46,145.46,145.37,145.37,1782.0,134.6272,134.6272,134.5439,134.5439,1782.0
2018-05-25 11:15:00,145.37,145.37,145.33,145.34,1064.0,134.5439,134.5439,134.5068,134.5161,1064.0
2018-05-25 11:20:00,145.38,145.39,145.24,145.31,6335.0,134.5531,134.5624,134.4235,134.4883,6335.0
2018-05-25 11:25:00,145.32,145.43,145.28,145.43,2281.0,134.4976,134.5994,134.4606,134.5994,2281.0
2018-05-25 11:30:00,145.5,145.57,145.45,145.45,2625.0,134.6642,134.729,134.6179,134.6179,2625.0
2018-05-25 11:35:00,145.48,145.48,145.17,145.2,4265.0,134.6457,134.6457,134.3588,134.3865,4265.0
2018-05-25 11:40:00,145.22,145.26,145.02,145.07,5459.0,134.405,134.4421,134.2199,134.2662,5459.0
2018-05-25 11:45:00,145.05,145.09,145.02,145.04,3868.0,134.2477,134.2847,134.2199,134.2384,3868.0
2018-05-25 11:50:00,145.0,145.0,144.9,144.91,2010.0,134.2014,134.2014,134.1089,134.1181,2010.0
2018-05-25 11:55:00,144.9,144.9,144.73,144.85,9910.0,134.1089,134.1089,133.9515,134.0626,9910.0
2018-05-25 12:00:00,144.8,144.86,144.73,144.73,3712.0,134.0163,134.0718,133.9515,133.9515,3712.0
2018-05-25 12:05:00,144.73,144.82,144.63,144.65,8610.0,133.9515,134.0348,133.859,133.8775,8610.0
2018-05-25 12:10:00,144.67,144.67,144.55,144.62,2501.0,133.896,133.896,133.7849,133.8497,2501.0
2018-05-25 12:15:00,144.59,144.62,144.46,144.46,3691.0,133.822,133.8497,133.7016,133.7016,3691.0
2018-05-25 12:20:00,144.45,144.53,144.38,144.43,9830.0,133.6924,133.7664,133.6276,133.6739,9830.0
2018-05-25 12:25:00,144.43,144.55,144.39,144.4,4400.0,133.6739,133.7849,133.6368,133.6461,4400.0
2018-05-25 12:30:00,144.4,144.51,144.4,144.45,5333.0,133.6461,133.7479,133.6461,133.6924,5333.0
2018-05-25 12:35:00,144.49,144.49,144.38,144.43,1851.0,133.7294,133.7294,133.6276,133.6739,1851.0
2018-05-25 12:40:00,144.43,144.62,144.38,144.45,9401.0,133.6739,133.8497,133.6276,133.6924,9401.0
2018-05-25 12:45:00,144.39,144.71,144.39,144.58,5200.0,133.6368,133.933,133.6368,133.8127,5200.0
2018-05-25 12:50:00,144.61,144.61,144.52,144.59,3435.0,133.8405,133.8405,133.7572,133.822,3435.0
2018-05-25 12:55:00,144.63,144.7,144.63,144.68,2765.0,133.859,133.9238,133.859,133.9053,2765.0
2018-05-25 13:00:00,144.67,144.7,144.55,144.55,4981.0,133.896,133.9238,133.7849,133.7849,4981.0
2018-05-25 13:05:00,144.56,144.68,144.56,144.58,2797.0,133.7942,133.9053,133.7942,133.8127,2797.0
2018-05-25 13:10:00,144.59,144.63,144.56,144.56,5608.0,133.822,133.859,133.7942,133.7942,5608.0
2018-05-25 13:15:00,144.59,144.68,144.59,144.61,4863.0,133.822,133.9053,133.822,133.8405,4863.0
2018-05-25 13:20:00,144.62,144.63,144.57,144.59,3403.0,133.8497,133.859,133.8034,133.822,3403.0
2018-05-25 13:25:00,144.57,144.64,144.55,144.59,7742.0,133.8034,133.8682,133.7849,133.822,7742.0
2018-05-25 13:30:00,144.57,144.58,144.41,144.42,3828.0,133.8034,133.8127,133.6554,133.6646,3828.0
2018-05-25 13:35:00,144.39,144.42,144.32,144.34,3337.0,133.6368,133.6646,133.5721,133.5906,3337.0
2018-05-25 13:40:00,144.31,144.34,144.21,144.34,5802.0,133.5628,133.5906,133.4703,133.5906,5802.0
2018-05-25 13:45:00,144.37,144.47,144.35,144.43,4406.0,133.6183,133.7109,133.5998,133.6739,4406.0
2018-05-25 13:50:00,144.43,144.54,144.4,144.5,5400.0,133.6739,133.7757,133.6461,133.7387,5400.0
2018-05-25 13:55:00,144.49,144.55,144.47,144.5,4700.0,133.7294,133.7849,133.7109,133.7387,4700.0
2018-05-25 14:00:00,144.51,144.67,144.48,144.58,6557.0,133.7479,133.896,133.7201,133.8127,6557.0
2018-05-25 14:05:00,144.62,144.73,144.61,144.67,4277.0,133.8497,133.9515,133.8405,133.896,4277.0
2018-05-25 14:10:00,144.65,144.7,144.56,144.64,5400.0,133.8775,133.9238,133.7942,133.8682,5400.0
2018-05-25 14:15:00,144.69,144.7,144.58,144.58,3912.0,133.9145,133.9238,133.8127,133.8127,3912.0
2018-05-25 14:20:00,144.58,144.72,144.55,144.72,6046.0,133.8127,133.9423,133.7849,133.9423,6046.0
2018-05-25 14:25:00,144.68,144.72,144.63,144.63,2700.0,133.9053,133.9423,133.859,133.859,2700.0
2018-05-25 14:30:00,144.63,144.64,144.57,144.57,7004.0,133.859,133.8682,133.8034,133.8034,7004.0
2018-05-25 14:35:00,144.59,144.61,144.51,144.57,7639.0,133.822,133.8405,133.7479,133.8034,7639.0
2018-05-25 14:40:00,144.56,144.56,144.41,144.44,4355.0,133.7942,133.7942,133.6554,133.6831,4355.0
2018-05-25 14:45:00,144.44,144.52,144.37,144.37,8259.0,133.6831,133.7572,133.6183,133.6183,8259.0
2018-05-25 14:50:00,144.42,144.56,144.42,144.56,6220.0,133.6646,133.7942,133.6646,133.7942,6220.0
2018-05-25 14:55:00,144.56,144.58,144.51,144.52,5865.0,133.7942,133.8127,133.7479,133.7572,5865.0
2018-05-25 15:00:00,144.54,144.59,144.46,144.57,9305.0,133.7757,133.822,133.7016,133.8034,9305.0
2018-05-25 15:05:00,144.57,144.63,144.55,144.58,8637.0,133.8034,133.859,133.7849,133.8127,8637.0
2018-05-25 15:10:00,144.57,144.73,144.55,144.71,7648.0,133.8034,133.9515,133.7849,133.933,7648.0
2018-05-25 15:15:00,144.71,144.76,144.57,144.61,18231.0,133.933,133.9793,133.8034,133.8405,18231.0
2018-05-25 15:20:00,144.62,144.72,144.62,144.66,7516.0,133.8497,133.9423,133.8497,133.8867,7516.0
2018-05-25 15:25:00,144.66,144.83,144.66,144.8,10250.0,133.8867,134.0441,133.8867,134.0163,10250.0
2018-05-25 15:30:00,144.8,144.83,144.69,144.7,13307.0,134.0163,134.0441,133.9145,133.9238,13307.0
2018-05-25 15:35:00,144.71,144.78,144.65,144.71,12659.0,133.933,133.9978,133.8775,133.933,12659.0
2018-05-25 15:40:00,144.73,144.79,144.7,144.75,17393.0,133.9515,134.0071,133.9238,133.97,17393.0
2018-05-25 15:45:00,144.72,144.79,144.68,144.68,26257.0,133.9423,134.0071,133.9053,133.9053,26257.0
2018-05-25 15:50:00,144.7,144.92,144.7,144.85,30981.0,133.9238,134.1274,133.9238,134.0626,30981.0
2018-05-25 15:55:00,144.87,144.88,144.72,144.74,81311.0,134.0811,134.0904,133.9423,133.9608,81311.0
2018-05-29 09:30:00,143.68,144.08,143.51,143.99,17977.0,132.9797,133.3499,132.8224,133.2666,17977.0
2018-05-29 09:35:00,143.97,144.17,143.81,143.87,5300.0,133.2481,133.4332,133.1,133.1556,5300.0
2018-05-29 09:40:00,143.8,143.9,143.46,143.61,8739.0,133.0908,133.1833,132.7761,132.9149,8739.0
2018-05-29 09:45:00,143.63,143.66,143.5,143.5,5100.0,132.9334,132.9612,132.8131,132.8131,5100.0
2018-05-29 09:50:00,143.51,143.65,143.47,143.53,3575.0,132.8224,132.952,132.7854,132.8409,3575.0
2018-05-29 09:55:00,143.61,143.87,143.48,143.81,29032.0,132.9149,133.1556,132.7946,133.1,29032.0
2018-05-29 10:00:00,143.79,143.81,143.66,143.7,16320.0,133.0815,133.1,132.9612,132.9982,16320.0
2018-05-29 10:05:00,143.72,143.73,143.47,143.47,5450.0,133.0167,133.026,132.7854,132.7854,5450.0
2018-05-29 10:10:00,143.44,143.48,143.15,143.22,7921.0,132.7576,132.7946,132.4892,132.554,7921.0
2018-05-29 10:15:00,143.19,143.34,143.19,143.34,5006.0,132.5262,132.665,132.5262,132.665,5006.0
2018-05-29 10:20:00,143.38,143.39,143.25,143.39,5310.0,132.7021,132.7113,132.5817,132.7113,5310.0
2018-05-29 10:25:00,143.36,143.63,143.34,143.46,9987.0,132.6836,132.9334,132.665,132.7761,9987.0
2018-05-29 10:30:00,143.42,143.42,143.24,143.26,6106.0,132.7391,132.7391,132.5725,132.591,6106.0
2018-05-29 10:35:00,143.26,143.31,143.18,143.28,4762.0,132.591,132.6373,132.517,132.6095,4762.0
2018-05-29 10:40:00,143.26,143.32,143.21,143.21,6722.0,132.591,132.6465,132.5447,132.5447,6722.0
2018-05-29 10:45:00,143.25,143.25,143.08,143.08,6452.0,132.5817,132.5817,132.4244,132.4244,6452.0
2018-05-29 10:50:00,143.13,143.33,143.11,143.28,11239.0,132.4707,132.6558,132.4522,132.6095,11239.0
2018-05-29 10:55:00,143.27,143.29,143.13,143.15,10080.0,132.6003,132.6188,132.4707,132.4892,10080.0
2018-05-29 11:00:00,143.19,143.22,143.15,143.19,6486.0,132.5262,132.554,132.4892,132.5262,6486.0
2018-05-29 11:05:00,143.17,143.21,143.11,143.11,6375.0,132.5077,132.5447,132.4522,132.4522,6375.0
2018-05-29 11:10:00,143.11,143.25,143.08,143.24,13373.0,132.4522,132.5817,132.4244,132.5725,13373.0
2018-05-29 11:15:00,143.23,143.42,143.23,143.27,7634.0,132.5632,132.7391,132.5632,132.6003,7634.0
2018-05-29 11:20:00,143.27,143.42,143.18,143.31,7877.0,132.6003,132.7391,132.517,132.6373,7877.0
2018-05-29 11:25:00,143.27,143.4,143.13,143.27,6499.0,132.6003,132.7206,132.4707,132.6003,6499.0
2018-05-29 11:30:00,143.26,143.34,143.23,143.27,7569.0,132.591,132.665,132.5632,132.6003,7569.0
2018-05-29 11:35:00,143.3,143.32,143.22,143.26,5609.0,132.628,132.6465,132.554,132.591,5609.0
2018-05-29 11:40:00,143.25,143.25,142.82,142.86,7865.0,132.5817,132.5817,132.1838,132.2208,7865.0
2018-05-29 11:45:00,142.86,142.96,142.83,142.87,24838.0,132.2208,132.3133,132.193,132.23,24838.0
2018-05-29 11:50:00,142.87,142.97,142.87,142.89,5969.0,132.23,132.3226,132.23,132.2486,5969.0
2018-05-29 11:55:00,142.89,142.89,142.67,142.72,9778.0,132.2486,132.2486,132.0449,132.0912,9778.0
2018-05-29 12:00:00,142.69,142.74,142.47,142.47,17669.0,132.0635,132.1097,131.8598,131.8598,17669.0
2018-05-29 12:05:00,142.49,142.56,142.36,142.41,9515.0,131.8783,131.9431,131.758,131.8043,9515.0
2018-05-29 12:10:00,142.41,142.48,142.17,142.19,12994.0,131.8043,131.8691,131.5822,131.6007,12994.0
2018-05-29 12:15:00,142.11,142.27,142.08,142.2,9633.0,131.5266,131.6747,131.4989,131.6099,9633.0
2018-05-29 12:20:00,142.21,142.28,142.17,142.23,7712.0,131.6192,131.684,131.5822,131.6377,7712.0
2018-05-29 12:25:00,142.27,142.49,142.23,142.26,7204.0,131.6747,131.8783,131.6377,131.6655,7204.0
2018-05-29 12:30:00,142.28,142.42,142.28,142.31,11036.0,131.684,131.8136,131.684,131.7118,11036.0
2018-05-29 12:35:00,142.3,142.53,142.28,142.43,17029.0,131.7025,131.9154,131.684,131.8228,17029.0
2018-05-29 12:40:00,142.45,142.51,142.33,142.38,16177.0,131.8413,131.8969,131.7303,131.7765,16177.0
2018-05-29 12:45:00,142.4,142.4,142.28,142.31,12740.0,131.7951,131.7951,131.684,131.7118,12740.0
2018-05-29 12:50:00,142.34,142.45,142.29,142.37,26068.0,131.7395,131.8413,131.6932,131.7673,26068.0
2018-05-29 12:55:00,142.36,142.41,142.3,142.35,28251.0,131.758,131.8043,131.7025,131.7488,28251.0
2018-05-29 13:00:00,142.38,142.38,142.24,142.27,12756.0,131.7765,131.7765,131.647,131.6747,12756.0
2018-05-29 13:05:00,142.3,142.33,142.23,142.29,6809.0,131.7025,131.7303,131.6377,131.6932,6809.0
2018-05-29 13:10:00,142.29,142.29,142.19,142.22,6329.0,131.6932,131.6932,131.6007,131.6285,6329.0
2018-05-29 13:15:00,142.19,142.23,142.04,142.15,8688.0,131.6007,131.6377,131.4619,131.5637,8688.0
2018-05-29 13:20:00,142.16,142.33,142.16,142.22,4025.0,131.5729,131.7303,131.5729,131.6285,4025.0
2018-05-29 13:25:00,142.24,142.24,142.06,142.07,6860.0,131.647,131.647,131.4804,131.4896,6860.0
2018-05-29 13:30:00,142.09,142.09,141.77,141.77,5589.0,131.5081,131.5081,131.212,131.212,5589.0
2018-05-29 13:35:00,141.8,142.0,141.79,141.89,12954.0,131.2397,131.4248,131.2305,131.323,12954.0
2018-05-29 13:40:00,141.9,142.1,141.89,141.98,9316.0,131.3323,131.5174,131.323,131.4063,9316.0
2018-05-29 13:45:00,141.97,142.25,141.94,142.24,10373.0,131.3971,131.6562,131.3693,131.647,10373.0
2018-05-29 13:50:00,142.24,142.32,142.22,142.3,7608.0,131.647,131.721,131.6285,131.7025,7608.0
2018-05-29 13:55:00,142.26,142.26,142.14,142.15,6101.0,131.6655,131.6655,131.5544,131.5637,6101.0
2018-05-29 14:00:00,142.13,142.16,141.91,142.0,12639.0,131.5452,131.5729,131.3415,131.4248,12639.0
2018-05-29 14:05:00,141.99,142.05,141.92,142.05,15323.0,131.4156,131.4711,131.3508,131.4711,15323.0
2018-05-29 14:10:00,142.02,142.12,141.93,142.1,8247.0,131.4434,131.5359,131.3601,131.5174,8247.0
2018-05-29 14:15:00,142.09,142.13,141.92,141.92,14926.0,131.5081,131.5452,131.3508,131.3508,14926.0
2018-05-29 14:20:00,141.91,142.01,141.62,141.94,35147.0,131.3415,131.4341,131.0731,131.3693,35147.0
2018-05-29 14:25:00,141.93,142.08,141.85,142.07,8401.0,131.3601,131.4989,131.286,131.4896,8401.0
2018-05-29 14:30:00,142.03,142.13,141.98,142.11,10674.0,131.4526,131.5452,131.4063,131.5266,10674.0
2018-05-29 14:35:00,142.12,142.2,142.05,142.05,13641.0,131.5359,131.6099,131.4711,131.4711,13641.0
2018-05-29 14:40:00,142.06,142.08,141.79,141.82,15380.0,131.4804,131.4989,131.2305,131.2582,15380.0
2018-05-29 14:45:00,141.83,141.98,141.83,141.83,9408.0,131.2675,131.4063,131.2675,131.2675,9408.0
2018-05-29 14:50:00,141.85,141.96,141.83,141.83,26660.0,131.286,131.3878,131.2675,131.2675,26660.0
2018-05-29 14:55:00,141.82,141.89,141.78,141.79,8429.0,131.2582,131.323,131.2212,131.2305,8429.0
2018-05-29 15:00:00,141.79,141.89,141.72,141.72,12898.0,131.2305,131.323,131.1657,131.1657,12898.0
2018-05-29 15:05:00,141.74,141.83,141.71,141.74,16729.0,131.1842,131.2675,131.1564,131.1842,16729.0
2018-05-29 15:10:00,141.77,141.81,141.66,141.72,16653.0,131.212,131.249,131.1102,131.1657,16653.0
2018-05-29 15:15:00,141.72,141.74,141.59,141.68,15608.0,131.1657,131.1842,131.0454,131.1287,15608.0
2018-05-29 15:20:00,141.66,141.75,141.63,141.73,15275.0,131.1102,131.1935,131.0824,131.1749,15275.0
2018-05-29 15:25:00,141.72,141.77,141.65,141.73,17552.0,131.1657,131.212,131.1009,131.1749,17552.0
2018-05-29 15:30:00,141.73,141.83,141.66,141.78,31752.0,131.1749,131.2675,131.1102,131.2212,31752.0
2018-05-29 15:35:00,141.79,142.04,141.79,142.03,28233.0,131.2305,131.4619,131.2305,131.4526,28233.0
2018-05-29 15:40:00,142.03,142.19,141.94,142.18,28723.0,131.4526,131.6007,131.3693,131.5914,28723.0
2018-05-29 15:45:00,142.19,142.29,142.15,142.18,39034.0,131.6007,131.6932,131.5637,131.5914,39034.0
2018-05-29 15:50:00,142.2,142.3,142.17,142.22,47101.0,131.6099,131.7025,131.5822,131.6285,47101.0
2018-05-29 15:55:00,142.22,142.26,142.05,142.15,109062.0,131.6285,131.6655,131.4711,131.5637,109062.0
2018-05-30 09:30:00,142.48,143.04,142.43,142.86,16503.0,131.8691,132.3874,131.8228,132.2208,16503.0
2018-05-30 09:35:00,142.85,143.12,142.85,143.12,2230.0,132.2115,132.4614,132.2115,132.4614,2230.0
2018-05-30 09:40:00,143.19,143.26,142.94,143.14,8231.0,132.5262,132.591,132.2948,132.4799,8231.0
2018-05-30 09:45:00,143.14,143.32,143.0,143.0,5920.0,132.4799,132.6465,132.3504,132.3504,5920.0
2018-05-30 09:50:00,142.98,143.06,142.87,143.02,3475.0,132.3319,132.4059,132.23,132.3689,3475.0
2018-05-30 09:55:00,143.02,143.23,142.97,143.15,6515.0,132.3689,132.5632,132.3226,132.4892,6515.0
2018-05-30 10:00:00,143.08,143.36,143.07,143.1,9889.0,132.4244,132.6836,132.4152,132.4429,9889.0
2018-05-30 10:05:00,143.12,143.44,143.12,143.39,6486.0,132.4614,132.7576,132.4614,132.7113,6486.0
2018-05-30 10:10:00,143.34,143.43,143.21,143.22,11461.0,132.665,132.7483,132.5447,132.554,11461.0
2018-05-30 10:15:00,143.31,143.33,143.2,143.21,1867.0,132.6373,132.6558,132.5355,132.5447,1867.0
2018-05-30 10:20:00,143.25,143.31,143.16,143.21,5692.0,132.5817,132.6373,132.4985,132.5447,5692.0
2018-05-30 10:25:00,143.19,143.29,143.14,143.24,5328.0,132.5262,132.6188,132.4799,132.5725,5328.0
2018-05-30 10:30:00,143.19,143.48,143.18,143.42,4600.0,132.5262,132.7946,132.517,132.7391,4600.0
2018-05-30 10:35:00,143.39,143.42,143.31,143.42,2281.0,132.7113,132.7391,132.6373,132.7391,2281.0
2018-05-30 10:40:00,143.38,143.73,143.31,143.66,8093.0,132.7021,133.026,132.6373,132.9612,8093.0
2018-05-30 10:45:00,143.68,143.76,143.62,143.66,2453.0,132.9797,133.0538,132.9242,132.9612,2453.0
2018-05-30 10:50:00,143.7,143.77,143.56,143.7,5480.0,132.9982,133.063,132.8687,132.9982,5480.0
2018-05-30 10:55:00,143.68,143.82,143.68,143.72,5071.0,132.9797,133.1093,132.9797,133.0167,5071.0
2018-05-30 11:00:00,143.76,143.89,143.73,143.84,5583.0,133.0538,133.1741,133.026,133.1278,5583.0
2018-05-30 11:05:00,143.84,143.88,143.81,143.86,5302.0,133.1278,133.1648,133.1,133.1463,5302.0
2018-05-30 11:10:00,143.87,143.87,143.66,143.66,5255.0,133.1556,133.1556,132.9612,132.9612,5255.0
2018-05-30 11:15:00,143.65,143.65,143.5,143.6,5632.0,132.952,132.952,132.8131,132.9057,5632.0
2018-05-30 11:20:00,143.63,143.83,143.62,143.77,9714.0,132.9334,133.1186,132.9242,133.063,9714.0
2018-05-30 11:25:00,143.81,143.9,143.77,143.77,4329.0,133.1,133.1833,133.063,133.063,4329.0
2018-05-30 11:30:00,143.79,144.0,143.79,143.96,7236.0,133.0815,133.2759,133.0815,133.2389,7236.0
2018-05-30 11:35:00,143.99,144.11,143.98,144.07,5821.0,133.2666,133.3777,133.2574,133.3407,5821.0
2018-05-30 11:40:00,144.11,144.15,143.81,143.82,11952.0,133.3777,133.4147,133.1,133.1093,11952.0
2018-05-30 11:45:00,143.82,143.97,143.79,143.9,5637.0,133.1093,133.2481,133.0815,133.1833,5637.0
2018-05-30 11:50:00,143.92,143.99,143.9,143.93,5056.0,133.2019,133.2666,133.1833,133.2111,5056.0
2018-05-30 11:55:00,143.9,144.04,143.88,144.03,4790.0,133.1833,133.3129,133.1648,133.3037,4790.0
2018-05-30 12:00:00,144.06,144.18,144.05,144.12,8203.0,133.3314,133.4425,133.3222,133.387,8203.0
2018-05-30 12:05:00,144.13,144.3,144.11,144.15,12677.0,133.3962,133.5536,133.3777,133.4147,12677.0
2018-05-30 12:10:00,144.17,144.19,144.04,144.09,4448.0,133.4332,133.4517,133.3129,133.3592,4448.0
2018-05-30 12:15:00,144.1,144.21,144.1,144.21,16173.0,133.3684,133.4703,133.3684,133.4703,16173.0
2018-05-30 12:20:00,144.21,144.28,144.21,144.25,8863.0,133.4703,133.535,133.4703,133.5073,8863.0
2018-05-30 12:25:00,144.25,144.3,144.22,144.29,5323.0,133.5073,133.5536,133.4795,133.5443,5323.0
2018-05-30 12:30:00,144.29,144.3,144.17,144.18,6963.0,133.5443,133.5536,133.4332,133.4425,6963.0
2018-05-30 12:35:00,144.16,144.22,144.09,144.13,4999.0,133.424,133.4795,133.3592,133.3962,4999.0
2018-05-30 12:40:00,144.15,144.21,144.14,144.18,3803.0,133.4147,133.4703,133.4055,133.4425,3803.0
2018-05-30 12:45:00,144.18,144.26,144.1,144.15,5081.0,133.4425,133.5165,133.3684,133.4147,5081.0
2018-05-30 12:50:00,144.16,144.22,144.12,144.19,3311.0,133.424,133.4795,133.387,133.4517,3311.0
2018-05-30 12:55:00,144.17,144.28,144.13,144.25,5133.0,133.4332,133.535,133.3962,133.5073,5133.0
2018-05-30 13:00:00,144.27,144.33,144.27,144.31,4942.0,133.5258,133.5813,133.5258,133.5628,4942.0
2018-05-30 13:05:00,144.32,144.4,144.3,144.35,5794.0,133.5721,133.6461,133.5536,133.5998,5794.0
2018-05-30 13:10:00,144.36,144.43,144.3,144.41,8203.0,133.6091,133.6739,133.5536,133.6554,8203.0
2018-05-30 13:15:00,144.42,144.49,144.37,144.39,6772.0,133.6646,133.7294,133.6183,133.6368,6772.0
2018-05-30 13:20:00,144.36,144.54,144.36,144.44,25064.0,133.6091,133.7757,133.6091,133.6831,25064.0
2018-05-30 13:25:00,144.49,144.6,144.39,144.39,7729.0,133.7294,133.8312,133.6368,133.6368,7729.0
2018-05-30 13:30:00,144.4,144.4,144.15,144.29,6763.0,133.6461,133.6461,133.4147,133.5443,6763.0
2018-05-30 13:35:00,144.33,144.36,144.29,144.35,6221.0,133.5813,133.6091,133.5443,133.5998,6221.0
2018-05-30 13:40:00,144.36,144.38,144.26,144.3,4974.0,133.6091,133.6276,133.5165,133.5536,4974.0
2018-05-30 13:45:00,144.3,144.32,144.27,144.27,4564.0,133.5536,133.5721,133.5258,133.5258,4564.0
2018-05-30 13:50:00,144.31,144.33,144.26,144.26,4151.0,133.5628,133.5813,133.5165,133.5165,4151.0
2018-05-30 13:55:00,144.24,144.26,144.17,144.19,3106.0,133.498,133.5165,133.4332,133.4517,3106.0
2018-05-30 14:00:00,144.2,144.28,144.2,144.24,3713.0,133.461,133.535,133.461,133.498,3713.0
2018-05-30 14:05:00,144.24,144.3,144.22,144.28,3703.0,133.498,133.5536,133.4795,133.535,3703.0
2018-05-30 14:10:00,144.3,144.38,144.3,144.38,3800.0,133.5536,133.6276,133.5536,133.6276,3800.0
2018-05-30 14:15:00,144.36,144.37,144.27,144.33,9285.0,133.6091,133.6183,133.5258,133.5813,9285.0
2018-05-30 14:20:00,144.33,144.4,144.27,144.31,9421.0,133.5813,133.6461,133.5258,133.5628,9421.0
2018-05-30 14:25:00,144.29,144.33,144.21,144.24,7972.0,133.5443,133.5813,133.4703,133.498,7972.0
2018-05-30 14:30:00,144.24,144.42,144.24,144.39,5927.0,133.498,133.6646,133.498,133.6368,5927.0
2018-05-30 14:35:00,144.42,144.55,144.42,144.51,5939.0,133.6646,133.7849,133.6646,133.7479,5939.0
2018-05-30 14:40:00,144.5,144.64,144.5,144.61,15699.0,133.7387,133.8682,133.7387,133.8405,15699.0
2018-05-30 14:45:00,144.6,144.6,144.39,144.43,7411.0,133.8312,133.8312,133.6368,133.6739,7411.0
2018-05-30 14:50:00,144.43,144.55,144.43,144.51,6524.0,133.6739,133.7849,133.6739,133.7479,6524.0
2018-05-30 14:55:00,144.51,144.59,144.51,144.58,3104.0,133.7479,133.822,133.7479,133.8127,3104.0
2018-05-30 15:00:00,144.6,144.62,144.49,144.56,9988.0,133.8312,133.8497,133.7294,133.7942,9988.0
2018-05-30 15:05:00,144.47,144.49,144.38,144.39,6331.0,133.7109,133.7294,133.6276,133.6368,6331.0
2018-05-30 15:10:00,144.39,144.4,144.3,144.3,4911.0,133.6368,133.6461,133.5536,133.5536,4911.0
2018-05-30 15:15:00,144.32,144.35,144.28,144.33,6714.0,133.5721,133.5998,133.535,133.5813,6714.0
2018-05-30 15:20:00,144.33,144.34,144.26,144.26,4050.0,133.5813,133.5906,133.5165,133.5165,4050.0
2018-05-30 15:25:00,144.27,144.29,144.17,144.19,7045.0,133.5258,133.5443,133.4332,133.4517,7045.0
2018-05-30 15:30:00,144.18,144.19,144.07,144.15,11338.0,133.4425,133.4517,133.3407,133.4147,11338.0
2018-05-30 15:35:00,144.14,144.18,144.02,144.03,7617.0,133.4055,133.4425,133.2944,133.3037,7617.0
2018-05-30 15:40:00,144.03,144.1,143.98,144.06,20068.0,133.3037,133.3684,133.2574,133.3314,20068.0
2018-05-30 15:45:00,144.07,144.07,143.95,144.01,23397.0,133.3407,133.3407,133.2296,133.2851,23397.0
2018-05-30 15:50:00,144.02,144.07,143.96,143.98,34577.0,133.2944,133.3407,133.2389,133.2574,34577.0
2018-05-30 15:55:00,143.98,144.06,143.97,144.0,70205.0,133.2574,133.3314,133.2481,133.2759,70205.0
2018-05-31 09:30:00,144.0,144.32,143.39,143.55,15778.0,133.2759,133.5721,132.7113,132.8594,15778.0
2018-05-31 09:35:00,143.62,143.62,143.28,143.28,2300.0,132.9242,132.9242,132.6095,132.6095,2300.0
2018-05-31 09:40:00,143.22,143.23,143.06,143.09,1512.0,132.554,132.5632,132.4059,132.4337,1512.0
2018-05-31 09:45:00,142.98,143.15,142.95,143.04,4153.0,132.3319,132.4892,132.3041,132.3874,4153.0
2018-05-31 09:50:00,143.07,143.1,142.82,142.95,7682.0,132.4152,132.4429,132.1838,132.3041,7682.0
2018-05-31 09:55:00,142.9,143.23,142.89,143.04,6349.0,132.2578,132.5632,132.2486,132.3874,6349.0
2018-05-31 10:00:00,142.99,143.2,142.99,143.08,7757.0,132.3411,132.5355,132.3411,132.4244,7757.0
2018-05-31 10:05:00,143.08,143.09,142.8,142.86,18361.0,132.4244,132.4337,132.1653,132.2208,18361.0
2018-05-31 10:10:00,142.84,143.06,142.83,143.0,4200.0,132.2023,132.4059,132.193,132.3504,4200.0
2018-05-31 10:15:00,143.04,143.06,143.0,143.0,910.0,132.3874,132.4059,132.3504,132.3504,910.0
2018-05-31 10:20:00,143.03,143.11,142.89,142.9,3523.0,132.3781,132.4522,132.2486,132.2578,3523.0
2018-05-31 10:25:00,142.87,142.97,142.86,142.86,1700.0,132.23,132.3226,132.2208,132.2208,1700.0
2018-05-31 10:30:00,142.86,142.94,142.84,142.84,3053.0,132.2208,132.2948,132.2023,132.2023,3053.0
2018-05-31 10:35:00,142.84,142.89,142.72,142.72,5539.0,132.2023,132.2486,132.0912,132.0912,5539.0
2018-05-31 10:40:00,142.72,142.79,142.59,142.59,3260.0,132.0912,132.156,131.9709,131.9709,3260.0
2018-05-31 10:45:00,142.64,142.76,142.51,142.52,9100.0,132.0172,132.1282,131.8969,131.9061,9100.0
2018-05-31 10:50:00,142.51,142.73,142.44,142.67,3800.0,131.8969,132.1005,131.8321,132.0449,3800.0
2018-05-31 10:55:00,142.68,142.82,142.68,142.73,5829.0,132.0542,132.1838,132.0542,132.1005,5829.0
2018-05-31 11:00:00,142.73,142.8,142.64,142.72,12438.0,132.1005,132.1653,132.0172,132.0912,12438.0
2018-05-31 11:05:00,142.71,142.79,142.66,142.79,6036.0,132.082,132.156,132.0357,132.156,6036.0
2018-05-31 11:10:00,142.79,142.92,142.79,142.88,3077.0,132.156,132.2763,132.156,132.2393,3077.0
2018-05-31 11:15:00,142.91,142.91,142.86,142.87,2375.0,132.2671,132.2671,132.2208,132.23,2375.0
2018-05-31 11:20:00,142.92,142.94,142.84,142.88,4947.0,132.2763,132.2948,132.2023,132.2393,4947.0
2018-05-31 11:25:00,142.91,143.2,142.9,143.2,2800.0,132.2671,132.5355,132.2578,132.5355,2800.0
2018-05-31 11:30:00,143.19,143.2,143.05,143.08,3000.0,132.5262,132.5355,132.3966,132.4244,3000.0
2018-05-31 11:35:00,143.12,143.3,143.07,143.27,6633.0,132.4614,132.628,132.4152,132.6003,6633.0
2018-05-31 11:40:00,143.21,143.37,143.19,143.28,5472.0,132.5447,132.6928,132.5262,132.6095,5472.0
2018-05-31 11:45:00,143.28,143.28,143.16,143.22,6000.0,132.6095,132.6095,132.4985,132.554,6000.0
2018-05-31 11:50:00,143.21,143.22,143.1,143.1,2600.0,132.5447,132.554,132.4429,132.4429,2600.0
2018-05-31 11:55:00,143.1,143.16,143.05,143.08,1464.0,132.4429,132.4985,132.3966,132.4244,1464.0
2018-05-31 12:00:00,143.07,143.11,142.92,142.97,2521.0,132.4152,132.4522,132.2763,132.3226,2521.0
2018-05-31 12:05:00,142.96,143.0,142.86,142.86,1321.0,132.3133,132.3504,132.2208,132.2208,1321.0
2018-05-31 12:10:00,142.85,142.89,142.8,142.82,4747.0,132.2115,132.2486,132.1653,132.1838,4747.0
2018-05-31 12:15:00,142.82,142.89,142.78,142.82,2240.0,132.1838,132.2486,132.1468,132.1838,2240.0
2018-05-31 12:20:00,142.84,142.84,142.78,142.78,2198.0,132.2023,132.2023,132.1468,132.1468,2198.0
2018-05-31 12:25:00,142.78,142.83,142.76,142.79,6505.0,132.1468,132.193,132.1282,132.156,6505.0
2018-05-31 12:30:00,142.79,142.8,142.63,142.64,10994.0,132.156,132.1653,132.0079,132.0172,10994.0
2018-05-31 12:35:00,142.65,142.72,142.64,142.7,5420.0,132.0264,132.0912,132.0172,132.0727,5420.0
2018-05-31 12:40:00,142.68,142.83,142.68,142.83,8707.0,132.0542,132.193,132.0542,132.193,8707.0
2018-05-31 12:45:00,142.82,142.82,142.75,142.82,1454.0,132.1838,132.1838,132.119,132.1838,1454.0
2018-05-31 12:50:00,142.85,142.88,142.83,142.87,2300.0,132.2115,132.2393,132.193,132.23,2300.0
2018-05-31 12:55:00,142.84,142.85,142.78,142.85,2697.0,132.2023,132.2115,132.1468,132.2115,2697.0
2018-05-31 13:00:00,142.85,142.85,142.74,142.76,3899.0,132.2115,132.2115,132.1097,132.1282,3899.0
2018-05-31 13:05:00,142.77,142.77,142.66,142.66,2420.0,132.1375,132.1375,132.0357,132.0357,2420.0
2018-05-31 13:10:00,142.62,142.62,142.36,142.51,7082.0,131.9987,131.9987,131.758,131.8969,7082.0
2018-05-31 13:15:00,142.47,142.6,142.46,142.57,4249.0,131.8598,131.9802,131.8506,131.9524,4249.0
2018-05-31 13:20:00,142.56,142.66,142.56,142.63,1243.0,131.9431,132.0357,131.9431,132.0079,1243.0
2018-05-31 13:25:00,142.62,142.63,142.56,142.61,2731.0,131.9987,132.0079,131.9431,131.9894,2731.0
2018-05-31 13:30:00,142.59,142.69,142.57,142.59,4719.0,131.9709,132.0635,131.9524,131.9709,4719.0
2018-05-31 13:35:00,142.55,142.64,142.51,142.64,1800.0,131.9339,132.0172,131.8969,132.0172,1800.0
2018-05-31 13:40:00,142.62,142.64,142.58,142.64,4200.0,131.9987,132.0172,131.9616,132.0172,4200.0
2018-05-31 13:45:00,142.67,142.71,142.67,142.69,3215.0,132.0449,132.082,132.0449,132.0635,3215.0
2018-05-31 13:50:00,142.7,142.72,142.53,142.65,4614.0,132.0727,132.0912,131.9154,132.0264,4614.0
2018-05-31 13:55:00,142.6,142.6,142.36,142.45,2600.0,131.9802,131.9802,131.758,131.8413,2600.0
2018-05-31 14:00:00,142.4,142.43,142.27,142.42,6923.0,131.7951,131.8228,131.6747,131.8136,6923.0
2018-05-31 14:05:00,142.41,142.44,142.41,142.44,1600.0,131.8043,131.8321,131.8043,131.8321,1600.0
2018-05-31 14:10:00,142.45,142.49,142.41,142.46,3869.0,131.8413,131.8783,131.8043,131.8506,3869.0
2018-05-31 14:15:00,142.49,142.57,142.45,142.47,4437.0,131.8783,131.9524,131.8413,131.8598,4437.0
2018-05-31 14:20:00,142.46,142.51,142.46,142.5,2300.0,131.8506,131.8969,131.8506,131.8876,2300.0
2018-05-31 14:25:00,142.5,142.56,142.37,142.38,4667.0,131.8876,131.9431,131.7673,131.7765,4667.0
2018-05-31 14:30:00,142.36,142.41,142.32,142.34,3204.0,131.758,131.8043,131.721,131.7395,3204.0
2018-05-31 14:35:00,142.34,142.41,142.31,142.37,7606.0,131.7395,131.8043,131.7118,131.7673,7606.0
2018-05-31 14:40:00,142.38,142.42,142.29,142.38,3081.0,131.7765,131.8136,131.6932,131.7765,3081.0
2018-05-31 14:45:00,142.36,142.39,142.34,142.38,3411.0,131.758,131.7858,131.7395,131.7765,3411.0
2018-05-31 14:50:00,142.38,142.54,142.35,142.53,17702.0,131.7765,131.9246,131.7488,131.9154,17702.0
2018-05-31 14:55:00,142.55,142.57,142.42,142.5,3533.0,131.9339,131.9524,131.8136,131.8876,3533.0
2018-05-31 15:00:00,142.49,142.6,142.46,142.5,6134.0,131.8783,131.9802,131.8506,131.8876,6134.0
2018-05-31 15:05:00,142.48,142.79,142.45,142.74,5801.0,131.8691,132.156,131.8413,132.1097,5801.0
2018-05-31 15:10:00,142.74,142.8,142.74,142.78,3417.0,132.1097,132.1653,132.1097,132.1468,3417.0
2018-05-31 15:15:00,142.81,142.86,142.69,142.75,18583.0,132.1745,132.2208,132.0635,132.119,18583.0
2018-05-31 15:20:00,142.77,142.86,142.72,142.76,11193.0,132.1375,132.2208,132.0912,132.1282,11193.0
2018-05-31 15:25:00,142.76,142.94,142.76,142.94,8125.0,132.1282,132.2948,132.1282,132.2948,8125.0
2018-05-31 15:30:00,142.95,142.95,142.75,142.76,13302.0,132.3041,132.3041,132.119,132.1282,13302.0
2018-05-31 15:35:00,142.76,143.04,142.76,142.99,11987.0,132.1282,132.3874,132.1282,132.3411,11987.0
2018-05-31 15:40:00,142.97,142.99,142.81,142.84,7942.0,132.3226,132.3411,132.1745,132.2023,7942.0
2018-05-31 15:45:00,142.85,142.86,142.73,142.81,17377.0,132.2115,132.2208,132.1005,132.1745,17377.0
2018-05-31 15:50:00,142.79,142.79,142.65,142.74,21564.0,132.156,132.156,132.0264,132.1097,21564.0
2018-05-31 15:55:00,142.76,142.85,142.61,142.61,75780.0,132.1282,132.2115,131.9894,131.9894,75780.0
2018-06-01 09:30:00,143.56,143.73,143.33,143.63,14353.0,132.8687,133.026,132.6558,132.9334,14353.0
2018-06-01 09:35:00,143.65,143.96,143.59,143.76,17482.0,132.952,133.2389,132.8964,133.0538,17482.0
2018-06-01 09:40:00,143.82,143.83,143.73,143.78,3566.0,133.1093,133.1186,133.026,133.0723,3566.0
2018-06-01 09:45:00,143.85,143.86,143.67,143.68,7391.0,133.1371,133.1463,132.9705,132.9797,7391.0
2018-06-01 09:50:00,143.71,143.78,143.57,143.69,8155.0,133.0075,133.0723,132.8779,132.989,8155.0
2018-06-01 09:55:00,143.7,143.7,143.55,143.58,4592.0,132.9982,132.9982,132.8594,132.8872,4592.0
2018-06-01 10:00:00,143.56,143.64,143.48,143.55,4910.0,132.8687,132.9427,132.7946,132.8594,4910.0
2018-06-01 10:05:00,143.53,143.57,143.38,143.48,9055.0,132.8409,132.8779,132.7021,132.7946,9055.0
2018-06-01 10:10:00,143.5,143.52,143.4,143.45,3265.0,132.8131,132.8316,132.7206,132.7669,3265.0
2018-06-01 10:15:00,143.44,143.44,143.29,143.35,5449.0,132.7576,132.7576,132.6188,132.6743,5449.0
2018-06-01 10:20:00,143.34,143.69,143.32,143.6,6386.0,132.665,132.989,132.6465,132.9057,6386.0
2018-06-01 10:25:00,143.6,143.6,143.41,143.44,3696.0,132.9057,132.9057,132.7298,132.7576,3696.0
2018-06-01 10:30:00,143.44,143.6,143.44,143.51,3720.0,132.7576,132.9057,132.7576,132.8224,3720.0
2018-06-01 10:35:00,143.55,143.75,143.55,143.75,2780.0,132.8594,133.0445,132.8594,133.0445,2780.0
2018-06-01 10:40:00,143.71,143.71,143.52,143.52,4785.0,133.0075,133.0075,132.8316,132.8316,4785.0
2018-06-01 10:45:00,143.57,143.76,143.57,143.74,3501.0,132.8779,133.0538,132.8779,133.0353,3501.0
2018-06-01 10:50:00,143.74,143.81,143.74,143.81,2600.0,133.0353,133.1,133.0353,133.1,2600.0
2018-06-01 10:55:00,143.8,143.91,143.77,143.91,4051.0,133.0908,133.1926,133.063,133.1926,4051.0
2018-06-01 11:00:00,143.9,143.91,143.79,143.8,5412.0,133.1833,133.1926,133.0815,133.0908,5412.0
2018-06-01 11:05:00,143.8,143.86,143.76,143.86,3165.0,133.0908,133.1463,133.0538,133.1463,3165.0
2018-06-01 11:10:00,143.86,143.88,143.79,143.81,4848.0,133.1463,133.1648,133.0815,133.1,4848.0
2018-06-01 11:15:00,143.79,143.79,143.71,143.72,4716.0,133.0815,133.0815,133.0075,133.0167,4716.0
2018-06-01 11:20:00,143.71,143.73,143.65,143.69,3123.0,133.0075,133.026,132.952,132.989,3123.0
2018-06-01 11:25:00,143.65,143.71,143.64,143.65,3905.0,132.952,133.0075,132.9427,132.952,3905.0
2018-06-01 11:30:00,143.55,143.67,143.54,143.67,5720.0,132.8594,132.9705,132.8502,132.9705,5720.0
2018-06-01 11:35:00,143.69,143.8,143.64,143.73,19708.0,132.989,133.0908,132.9427,133.026,19708.0
2018-06-01 11:40:00,143.77,143.78,143.63,143.69,2250.0,133.063,133.0723,132.9334,132.989,2250.0
2018-06-01 11:45:00,143.62,143.64,143.57,143.63,3646.0,132.9242,132.9427,132.8779,132.9334,3646.0
2018-06-01 11:50:00,143.6,143.6,143.5,143.5,3080.0,132.9057,132.9057,132.8131,132.8131,3080.0
2018-06-01 11:55:00,143.5,143.53,143.42,143.5,4430.0,132.8131,132.8409,132.7391,132.8131,4430.0
2018-06-01 12:00:00,143.45,143.45,143.45,143.45,100.0,132.7669,132.7669,132.7669,132.7669,100.0
2018-06-01 12:05:00,143.45,143.47,143.43,143.46,1587.0,132.7669,132.7854,132.7483,132.7761,1587.0
2018-06-01 12:10:00,143.48,143.57,143.48,143.53,1901.0,132.7946,132.8779,132.7946,132.8409,1901.0
2018-06-01 12:15:00,143.57,143.75,143.57,143.75,7300.0,132.8779,133.0445,132.8779,133.0445,7300.0
2018-06-01 12:20:00,143.74,143.74,143.58,143.58,8897.0,133.0353,133.0353,132.8872,132.8872,8897.0
2018-06-01 12:25:00,143.62,143.62,143.61,143.61,200.0,132.9242,132.9242,132.9149,132.9149,200.0
2018-06-01 12:30:00,143.62,143.71,143.61,143.71,2760.0,132.9242,133.0075,132.9149,133.0075,2760.0
2018-06-01 12:35:00,143.73,143.8,143.73,143.78,5266.0,133.026,133.0908,133.026,133.0723,5266.0
2018-06-01 12:40:00,143.79,143.83,143.72,143.72,5109.0,133.0815,133.1186,133.0167,133.0167,5109.0
2018-06-01 12:45:00,143.75,143.79,143.74,143.76,1388.0,133.0445,133.0815,133.0353,133.0538,1388.0
2018-06-01 12:50:00,143.77,143.85,143.76,143.85,2310.0,133.063,133.1371,133.0538,133.1371,2310.0
2018-06-01 12:55:00,143.85,143.91,143.85,143.87,3125.0,133.1371,133.1926,133.1371,133.1556,3125.0
2018-06-01 13:00:00,143.9,143.96,143.9,143.96,2737.0,133.1833,133.2389,133.1833,133.2389,2737.0
2018-06-01 13:05:00,143.96,144.01,143.96,143.99,13478.0,133.2389,133.2851,133.2389,133.2666,13478.0
2018-06-01 13:10:00,144.01,144.01,143.92,143.92,4769.0,133.2851,133.2851,133.2019,133.2019,4769.0
2018-06-01 13:15:00,143.88,143.95,143.87,143.93,2255.0,133.1648,133.2296,133.1556,133.2111,2255.0
2018-06-01 13:20:00,143.94,143.95,143.85,143.92,2594.0,133.2204,133.2296,133.1371,133.2019,2594.0
2018-06-01 13:25:00,143.93,143.95,143.92,143.93,1800.0,133.2111,133.2296,133.2019,133.2111,1800.0
2018-06-01 13:30:00,143.93,143.95,143.88,143.93,1768.0,133.2111,133.2296,133.1648,133.2111,1768.0
2018-06-01 13:35:00,143.88,143.89,143.84,143.84,1900.0,133.1648,133.1741,133.1278,133.1278,1900.0
2018-06-01 13:40:00,143.82,143.83,143.82,143.83,1400.0,133.1093,133.1186,133.1093,133.1186,1400.0
2018-06-01 13:45:00,143.82,143.82,143.74,143.77,3506.0,133.1093,133.1093,133.0353,133.063,3506.0
2018-06-01 13:50:00,143.79,143.82,143.79,143.81,1382.0,133.0815,133.1093,133.0815,133.1,1382.0
2018-06-01 13:55:00,143.82,143.84,143.8,143.83,4320.0,133.1093,133.1278,133.0908,133.1186,4320.0
2018-06-01 14:00:00,143.86,143.86,143.78,143.78,1882.0,133.1463,133.1463,133.0723,133.0723,1882.0
2018-06-01 14:05:00,143.77,143.81,143.69,143.69,2259.0,133.063,133.1,132.989,132.989,2259.0
2018-06-01 14:10:00,143.68,143.69,143.63,143.67,3749.0,132.9797,132.989,132.9334,132.9705,3749.0
2018-06-01 14:15:00,143.66,143.76,143.66,143.75,2601.0,132.9612,133.0538,132.9612,133.0445,2601.0
2018-06-01 14:20:00,143.76,143.86,143.76,143.78,4485.0,133.0538,133.1463,133.0538,133.0723,4485.0
2018-06-01 14:25:00,143.77,143.79,143.75,143.77,3854.0,133.063,133.0815,133.0445,133.063,3854.0
2018-06-01 14:30:00,143.79,143.8,143.71,143.73,4261.0,133.0815,133.0908,133.0075,133.026,4261.0
2018-06-01 14:35:00,143.74,143.76,143.7,143.71,2134.0,133.0353,133.0538,132.9982,133.0075,2134.0
2018-06-01 14:40:00,143.71,143.79,143.7,143.79,6244.0,133.0075,133.0815,132.9982,133.0815,6244.0
2018-06-01 14:45:00,143.79,143.84,143.75,143.8,24399.0,133.0815,133.1278,133.0445,133.0908,24399.0
2018-06-01 14:50:00,143.81,143.9,143.81,143.9,2662.0,133.1,133.1833,133.1,133.1833,2662.0
2018-06-01 14:55:00,143.9,143.98,143.9,143.91,4356.0,133.1833,133.2574,133.1833,133.1926,4356.0
2018-06-01 15:00:00,143.87,143.87,143.78,143.78,3806.0,133.1556,133.1556,133.0723,133.0723,3806.0
2018-06-01 15:05:00,143.79,143.85,143.7,143.7,14335.0,133.0815,133.1371,132.9982,132.9982,14335.0
2018-06-01 15:10:00,143.64,143.65,143.53,143.54,4855.0,132.9427,132.952,132.8409,132.8502,4855.0
2018-06-01 15:15:00,143.55,143.55,143.47,143.52,6400.0,132.8594,132.8594,132.7854,132.8316,6400.0
2018-06-01 15:20:00,143.52,143.57,143.48,143.56,5710.0,132.8316,132.8779,132.7946,132.8687,5710.0
2018-06-01 15:25:00,143.55,143.62,143.53,143.59,10125.0,132.8594,132.9242,132.8409,132.8964,10125.0
2018-06-01 15:30:00,143.6,143.6,143.55,143.56,7343.0,132.9057,132.9057,132.8594,132.8687,7343.0
2018-06-01 15:35:00,143.57,143.6,143.56,143.6,8981.0,132.8779,132.9057,132.8687,132.9057,8981.0
2018-06-01 15:40:00,143.6,143.63,143.56,143.62,12324.0,132.9057,132.9334,132.8687,132.9242,12324.0
2018-06-01 15:45:00,143.64,143.65,143.56,143.56,11193.0,132.9427,132.952,132.8687,132.8687,11193.0
2018-06-01 15:50:00,143.55,143.62,143.54,143.6,19310.0,132.8594,132.9242,132.8502,132.9057,19310.0
2018-06-01 15:55:00,143.6,143.67,143.57,143.59,57385.0,132.9057,132.9705,132.8779,132.8964,57385.0
2018-06-04 09:30:00,144.28,144.65,144.26,144.54,18330.0,133.535,133.8775,133.5165,133.7757,18330.0
2018-06-04 09:35:00,144.44,144.52,144.34,144.44,2525.0,133.6831,133.7572,133.5906,133.6831,2525.0
2018-06-04 09:40:00,144.42,144.53,144.42,144.44,2833.0,133.6646,133.7664,133.6646,133.6831,2833.0
2018-06-04 09:45:00,144.5,144.55,144.38,144.45,4303.0,133.7387,133.7849,133.6276,133.6924,4303.0
2018-06-04 09:50:00,144.4,144.58,144.39,144.56,2500.0,133.6461,133.8127,133.6368,133.7942,2500.0
2018-06-04 09:55:00,144.52,144.57,144.46,144.55,4584.0,133.7572,133.8034,133.7016,133.7849,4584.0
2018-06-04 10:00:00,144.52,144.56,144.38,144.39,3645.0,133.7572,133.7942,133.6276,133.6368,3645.0
2018-06-04 10:05:00,144.38,144.38,144.27,144.28,3672.0,133.6276,133.6276,133.5258,133.535,3672.0
2018-06-04 10:10:00,144.31,144.33,144.19,144.19,4299.0,133.5628,133.5813,133.4517,133.4517,4299.0
2018-06-04 10:15:00,144.2,144.24,144.06,144.16,4843.0,133.461,133.498,133.3314,133.424,4843.0
2018-06-04 10:20:00,144.24,144.29,144.15,144.17,2467.0,133.498,133.5443,133.4147,133.4332,2467.0
2018-06-04 10:25:00,144.15,144.17,144.09,144.17,1873.0,133.4147,133.4332,133.3592,133.4332,1873.0
2018-06-04 10:30:00,144.13,144.17,143.98,144.17,3252.0,133.3962,133.4332,133.2574,133.4332,3252.0
2018-06-04 10:35:00,144.15,144.27,144.15,144.25,2223.0,133.4147,133.5258,133.4147,133.5073,2223.0
2018-06-04 10:40:00,144.23,144.24,144.11,144.11,2218.0,133.4888,133.498,133.3777,133.3777,2218.0
2018-06-04 10:45:00,144.14,144.15,144.03,144.13,3616.0,133.4055,133.4147,133.3037,133.3962,3616.0
2018-06-04 10:50:00,144.1,144.15,144.09,144.1,1315.0,133.3684,133.4147,133.3592,133.3684,1315.0
2018-06-04 10:55:00,144.11,144.31,144.11,144.18,5006.0,133.3777,133.5628,133.3777,133.4425,5006.0
2018-06-04 11:00:00,144.22,144.26,144.02,144.09,3355.0,133.4795,133.5165,133.2944,133.3592,3355.0
2018-06-04 11:05:00,144.11,144.2,144.07,144.15,3827.0,133.3777,133.461,133.3407,133.4147,3827.0
2018-06-04 11:10:00,144.16,144.23,144.09,144.19,2123.0,133.424,133.4888,133.3592,133.4517,2123.0
2018-06-04 11:15:00,144.21,144.21,144.08,144.11,1422.0,133.4703,133.4703,133.3499,133.3777,1422.0
2018-06-04 11:20:00,144.09,144.13,144.06,144.09,2700.0,133.3592,133.3962,133.3314,133.3592,2700.0
2018-06-04 11:25:00,144.1,144.23,144.1,144.16,1800.0,133.3684,133.4888,133.3684,133.424,1800.0
2018-06-04 11:30:00,144.17,144.19,144.15,144.19,806.0,133.4332,133.4517,133.4147,133.4517,806.0
2018-06-04 11:35:00,144.19,144.34,144.15,144.34,6005.0,133.4517,133.5906,133.4147,133.5906,6005.0
2018-06-04 11:40:00,144.32,144.35,144.07,144.21,8495.0,133.5721,133.5998,133.3407,133.4703,8495.0
2018-06-04 11:45:00,144.25,144.3,144.22,144.25,4663.0,133.5073,133.5536,133.4795,133.5073,4663.0
2018-06-04 11:50:00,144.25,144.25,144.15,144.21,6030.0,133.5073,133.5073,133.4147,133.4703,6030.0
2018-06-04 11:55:00,144.21,144.23,144.17,144.22,3268.0,133.4703,133.4888,133.4332,133.4795,3268.0
2018-06-04 12:00:00,144.17,144.19,144.11,144.16,2967.0,133.4332,133.4517,133.3777,133.424,2967.0
2018-06-04 12:05:00,144.17,144.26,144.16,144.2,2966.0,133.4332,133.5165,133.424,133.461,2966.0
2018-06-04 12:10:00,144.2,144.21,144.07,144.07,5303.0,133.461,133.4703,133.3407,133.3407,5303.0
2018-06-04 12:15:00,144.08,144.11,144.05,144.06,3068.0,133.3499,133.3777,133.3222,133.3314,3068.0
2018-06-04 12:20:00,144.08,144.14,144.08,144.13,2729.0,133.3499,133.4055,133.3499,133.3962,2729.0
2018-06-04 12:25:00,144.13,144.18,144.11,144.18,2134.0,133.3962,133.4425,133.3777,133.4425,2134.0
2018-06-04 12:30:00,144.18,144.25,144.18,144.25,3421.0,133.4425,133.5073,133.4425,133.5073,3421.0
2018-06-04 12:35:00,144.26,144.31,144.25,144.31,3650.0,133.5165,133.5628,133.5073,133.5628,3650.0
2018-06-04 12:40:00,144.3,144.36,144.3,144.35,1623.0,133.5536,133.6091,133.5536,133.5998,1623.0
2018-06-04 12:45:00,144.35,144.39,144.33,144.33,1674.0,133.5998,133.6368,133.5813,133.5813,1674.0
2018-06-04 12:50:00,144.34,144.35,144.31,144.35,1000.0,133.5906,133.5998,133.5628,133.5998,1000.0
2018-06-04 12:55:00,144.35,144.41,144.35,144.38,3350.0,133.5998,133.6554,133.5998,133.6276,3350.0
2018-06-04 13:00:00,144.36,144.45,144.36,144.41,3024.0,133.6091,133.6924,133.6091,133.6554,3024.0
2018-06-04 13:05:00,144.41,144.43,144.33,144.33,2494.0,133.6554,133.6739,133.5813,133.5813,2494.0
2018-06-04 13:10:00,144.34,144.36,144.25,144.25,7024.0,133.5906,133.6091,133.5073,133.5073,7024.0
2018-06-04 13:15:00,144.25,144.26,144.21,144.24,3509.0,133.5073,133.5165,133.4703,133.498,3509.0
2018-06-04 13:20:00,144.24,144.25,144.19,144.2,1515.0,133.498,133.5073,133.4517,133.461,1515.0
2018-06-04 13:25:00,144.17,144.23,144.16,144.23,2159.0,133.4332,133.4888,133.424,133.4888,2159.0
2018-06-04 13:30:00,144.24,144.24,144.09,144.09,8753.0,133.498,133.498,133.3592,133.3592,8753.0
2018-06-04 13:35:00,144.06,144.15,144.04,144.15,1651.0,133.3314,133.4147,133.3129,133.4147,1651.0
2018-06-04 13:40:00,144.16,144.18,144.15,144.16,600.0,133.424,133.4425,133.4147,133.424,600.0
2018-06-04 13:45:00,144.14,144.16,144.03,144.03,2821.0,133.4055,133.424,133.3037,133.3037,2821.0
2018-06-04 13:50:00,144.03,144.03,143.96,144.03,2958.0,133.3037,133.3037,133.2389,133.3037,2958.0
2018-06-04 13:55:00,144.05,144.16,144.04,144.16,1300.0,133.3222,133.424,133.3129,133.424,1300.0
2018-06-04 14:00:00,144.17,144.19,144.08,144.12,3240.0,133.4332,133.4517,133.3499,133.387,3240.0
2018-06-04 14:05:00,144.13,144.23,144.13,144.22,3249.0,133.3962,133.4888,133.3962,133.4795,3249.0
2018-06-04 14:10:00,144.22,144.22,144.13,144.18,2533.0,133.4795,133.4795,133.3962,133.4425,2533.0
2018-06-04 14:15:00,144.18,144.21,144.12,144.15,4658.0,133.4425,133.4703,133.387,133.4147,4658.0
2018-06-04 14:20:00,144.19,144.23,144.15,144.22,800.0,133.4517,133.4888,133.4147,133.4795,800.0
2018-06-04 14:25:00,144.22,144.27,144.2,144.22,4511.0,133.4795,133.5258,133.461,133.4795,4511.0
2018-06-04 14:30:00,144.21,144.23,144.18,144.23,2373.0,133.4703,133.4888,133.4425,133.4888,2373.0
2018-06-04 14:35:00,144.25,144.26,144.21,144.23,4091.0,133.5073,133.5165,133.4703,133.4888,4091.0
2018-06-04 14:40:00,144.21,144.26,144.21,144.21,2796.0,133.4703,133.5165,133.4703,133.4703,2796.0
2018-06-04 14:45:00,144.21,144.23,144.2,144.22,2891.0,133.4703,133.4888,133.461,133.4795,2891.0
2018-06-04 14:50:00,144.21,144.23,144.08,144.12,4290.0,133.4703,133.4888,133.3499,133.387,4290.0
2018-06-04 14:55:00,144.15,144.24,144.15,144.23,3330.0,133.4147,133.498,133.4147,133.4888,3330.0
2018-06-04 15:00:00,144.19,144.26,144.15,144.25,2709.0,133.4517,133.5165,133.4147,133.5073,2709.0
2018-06-04 15:05:00,144.24,144.27,144.23,144.27,4813.0,133.498,133.5258,133.4888,133.5258,4813.0
2018-06-04 15:10:00,144.27,144.3,144.21,144.27,9768.0,133.5258,133.5536,133.4703,133.5258,9768.0
2018-06-04 15:15:00,144.28,144.28,144.2,144.22,6043.0,133.535,133.535,133.461,133.4795,6043.0
2018-06-04 15:20:00,144.22,144.22,144.15,144.17,4430.0,133.4795,133.4795,133.4147,133.4332,4430.0
2018-06-04 15:25:00,144.18,144.24,144.18,144.22,5186.0,133.4425,133.498,133.4425,133.4795,5186.0
2018-06-04 15:30:00,144.22,144.29,144.19,144.29,7181.0,133.4795,133.5443,133.4517,133.5443,7181.0
2018-06-04 15:35:00,144.28,144.29,144.22,144.25,10453.0,133.535,133.5443,133.4795,133.5073,10453.0
2018-06-04 15:40:00,144.25,144.27,144.23,144.26,9947.0,133.5073,133.5258,133.4888,133.5165,9947.0
2018-06-04 15:45:00,144.25,144.25,144.13,144.23,9792.0,133.5073,133.5073,133.3962,133.4888,9792.0
2018-06-04 15:50:00,144.24,144.28,144.19,144.25,19220.0,133.498,133.535,133.4517,133.5073,19220.0
2018-06-04 15:55:00,144.25,144.28,144.23,144.26,53513.0,133.5073,133.535,133.4888,133.5165,53513.0
2018-06-05 09:30:00,144.01,144.75,144.01,144.67,13147.0,133.2851,133.97,133.2851,133.896,13147.0
2018-06-05 09:35:00,144.85,144.86,144.7,144.75,1134.0,134.0626,134.0718,133.9238,133.97,1134.0
2018-06-05 09:40:00,144.67,144.8,144.58,144.74,2515.0,133.896,134.0163,133.8127,133.9608,2515.0
2018-06-05 09:45:00,144.81,144.85,144.7,144.7,1716.0,134.0256,134.0626,133.9238,133.9238,1716.0
2018-06-05 09:50:00,144.72,144.73,144.51,144.65,2500.0,133.9423,133.9515,133.7479,133.8775,2500.0
2018-06-05 09:55:00,144.63,144.72,144.55,144.67,6518.0,133.859,133.9423,133.7849,133.896,6518.0
2018-06-05 10:00:00,144.71,144.75,144.51,144.51,4900.0,133.933,133.97,133.7479,133.7479,4900.0
2018-06-05 10:05:00,144.57,144.72,144.57,144.57,6150.0,133.8034,133.9423,133.8034,133.8034,6150.0
2018-06-05 10:10:00,144.5,144.5,144.39,144.5,3615.0,133.7387,133.7387,133.6368,133.7387,3615.0
2018-06-05 10:15:00,144.47,144.48,144.32,144.43,4938.0,133.7109,133.7201,133.5721,133.6739,4938.0
2018-06-05 10:20:00,144.43,144.45,144.36,144.36,3438.0,133.6739,133.6924,133.6091,133.6091,3438.0
2018-06-05 10:25:00,144.37,144.42,144.35,144.38,3093.0,133.6183,133.6646,133.5998,133.6276,3093.0
2018-06-05 10:30:00,144.4,144.41,144.33,144.37,3019.0,133.6461,133.6554,133.5813,133.6183,3019.0
2018-06-05 10:35:00,144.33,144.38,144.33,144.34,2649.0,133.5813,133.6276,133.5813,133.5906,2649.0
2018-06-05 10:40:00,144.34,144.4,144.28,144.28,6200.0,133.5906,133.6461,133.535,133.535,6200.0
2018-06-05 10:45:00,144.31,144.31,144.23,144.28,2855.0,133.5628,133.5628,133.4888,133.535,2855.0
2018-06-05 10:50:00,144.31,144.44,144.31,144.38,5407.0,133.5628,133.6831,133.5628,133.6276,5407.0
2018-06-05 10:55:00,144.38,144.42,144.28,144.28,4458.0,133.6276,133.6646,133.535,133.535,4458.0
2018-06-05 11:00:00,144.28,144.29,144.18,144.18,1706.0,133.535,133.5443,133.4425,133.4425,1706.0
2018-06-05 11:05:00,144.17,144.26,144.11,144.19,5228.0,133.4332,133.5165,133.3777,133.4517,5228.0
2018-06-05 11:10:00,144.18,144.34,144.18,144.34,3500.0,133.4425,133.5906,133.4425,133.5906,3500.0
2018-06-05 11:15:00,144.34,144.44,144.29,144.38,4300.0,133.5906,133.6831,133.5443,133.6276,4300.0
2018-06-05 11:20:00,144.36,144.39,144.26,144.29,3855.0,133.6091,133.6368,133.5165,133.5443,3855.0
2018-06-05 11:25:00,144.28,144.32,144.27,144.28,2755.0,133.535,133.5721,133.5258,133.535,2755.0
2018-06-05 11:30:00,144.25,144.31,144.24,144.31,3993.0,133.5073,133.5628,133.498,133.5628,3993.0
2018-06-05 11:35:00,144.29,144.37,144.23,144.29,12391.0,133.5443,133.6183,133.4888,133.5443,12391.0
2018-06-05 11:40:00,144.29,144.29,144.18,144.19,2980.0,133.5443,133.5443,133.4425,133.4517,2980.0
2018-06-05 11:45:00,144.21,144.29,144.21,144.28,7207.0,133.4703,133.5443,133.4703,133.535,7207.0
2018-06-05 11:50:00,144.3,144.35,144.2,144.2,4714.0,133.5536,133.5998,133.461,133.461,4714.0
2018-06-05 11:55:00,144.24,144.35,144.23,144.33,3100.0,133.498,133.5998,133.4888,133.5813,3100.0
2018-06-05 12:00:00,144.33,144.33,144.15,144.19,9009.0,133.5813,133.5813,133.4147,133.4517,9009.0
2018-06-05 12:05:00,144.18,144.37,144.18,144.37,12700.0,133.4425,133.6183,133.4425,133.6183,12700.0
2018-06-05 12:10:00,144.37,144.48,144.36,144.47,6050.0,133.6183,133.7201,133.6091,133.7109,6050.0
2018-06-05 12:15:00,144.47,144.48,144.38,144.38,5313.0,133.7109,133.7201,133.6276,133.6276,5313.0
2018-06-05 12:20:00,144.39,144.42,144.3,144.4,10350.0,133.6368,133.6646,133.5536,133.6461,10350.0
2018-06-05 12:25:00,144.39,144.49,144.38,144.42,4200.0,133.6368,133.7294,133.6276,133.6646,4200.0
2018-06-05 12:30:00,144.49,144.52,144.39,144.4,5300.0,133.7294,133.7572,133.6368,133.6461,5300.0
2018-06-05 12:35:00,144.44,144.44,144.39,144.39,2100.0,133.6831,133.6831,133.6368,133.6368,2100.0
2018-06-05 12:40:00,144.36,144.39,144.32,144.33,3341.0,133.6091,133.6368,133.5721,133.5813,3341.0
2018-06-05 12:45:00,144.33,144.33,144.16,144.18,3506.0,133.5813,133.5813,133.424,133.4425,3506.0
2018-06-05 12:50:00,144.2,144.22,144.12,144.12,2246.0,133.461,133.4795,133.387,133.387,2246.0
2018-06-05 12:55:00,144.18,144.31,144.17,144.27,3512.0,133.4425,133.5628,133.4332,133.5258,3512.0
2018-06-05 13:00:00,144.22,144.26,144.19,144.22,1600.0,133.4795,133.5165,133.4517,133.4795,1600.0
2018-06-05 13:05:00,144.21,144.21,144.16,144.19,4546.0,133.4703,133.4703,133.424,133.4517,4546.0
2018-06-05 13:10:00,144.19,144.25,144.17,144.24,14537.0,133.4517,133.5073,133.4332,133.498,14537.0
2018-06-05 13:15:00,144.27,144.32,144.23,144.3,2137.0,133.5258,133.5721,133.4888,133.5536,2137.0
2018-06-05 13:20:00,144.3,144.31,144.15,144.23,5307.0,133.5536,133.5628,133.4147,133.4888,5307.0
2018-06-05 13:25:00,144.21,144.35,144.21,144.26,27100.0,133.4703,133.5998,133.4703,133.5165,27100.0
2018-06-05 13:30:00,144.3,144.31,144.27,144.28,1884.0,133.5536,133.5628,133.5258,133.535,1884.0
2018-06-05 13:35:00,144.3,144.45,144.3,144.36,31558.0,133.5536,133.6924,133.5536,133.6091,31558.0
2018-06-05 13:40:00,144.34,144.38,144.31,144.37,4952.0,133.5906,133.6276,133.5628,133.6183,4952.0
2018-06-05 13:45:00,144.37,144.4,144.35,144.36,3100.0,133.6183,133.6461,133.5998,133.6091,3100.0
2018-06-05 13:50:00,144.39,144.39,144.36,144.38,3800.0,133.6368,133.6368,133.6091,133.6276,3800.0
2018-06-05 13:55:00,144.39,144.42,144.34,144.39,5249.0,133.6368,133.6646,133.5906,133.6368,5249.0
2018-06-05 14:00:00,144.39,144.4,144.33,144.36,8163.0,133.6368,133.6461,133.5813,133.6091,8163.0
2018-06-05 14:05:00,144.39,144.43,144.36,144.43,6539.0,133.6368,133.6739,133.6091,133.6739,6539.0
2018-06-05 14:10:00,144.44,144.44,144.37,144.37,3476.0,133.6831,133.6831,133.6183,133.6183,3476.0
2018-06-05 14:15:00,144.4,144.5,144.38,144.49,6101.0,133.6461,133.7387,133.6276,133.7294,6101.0
2018-06-05 14:20:00,144.48,144.5,144.42,144.42,6337.0,133.7201,133.7387,133.6646,133.6646,6337.0
2018-06-05 14:25:00,144.44,144.47,144.42,144.46,3946.0,133.6831,133.7109,133.6646,133.7016,3946.0
2018-06-05 14:30:00,144.45,144.55,144.45,144.55,3236.0,133.6924,133.7849,133.6924,133.7849,3236.0
2018-06-05 14:35:00,144.54,144.55,144.47,144.48,5530.0,133.7757,133.7849,133.7109,133.7201,5530.0
2018-06-05 14:40:00,144.52,144.57,144.5,144.56,4833.0,133.7572,133.8034,133.7387,133.7942,4833.0
2018-06-05 14:45:00,144.54,144.64,144.54,144.63,3193.0,133.7757,133.8682,133.7757,133.859,3193.0
2018-06-05 14:50:00,144.64,144.64,144.61,144.64,2476.0,133.8682,133.8682,133.8405,133.8682,2476.0
2018-06-05 14:55:00,144.64,144.67,144.62,144.65,5909.0,133.8682,133.896,133.8497,133.8775,5909.0
2018-06-05 15:00:00,144.65,144.65,144.55,144.57,6475.0,133.8775,133.8775,133.7849,133.8034,6475.0
2018-06-05 15:05:00,144.58,144.66,144.57,144.65,11461.0,133.8127,133.8867,133.8034,133.8775,11461.0
2018-06-05 15:10:00,144.66,144.66,144.61,144.63,14563.0,133.8867,133.8867,133.8405,133.859,14563.0
2018-06-05 15:15:00,144.63,144.64,144.61,144.63,9422.0,133.859,133.8682,133.8405,133.859,9422.0
2018-06-05 15:20:00,144.63,144.64,144.6,144.6,11231.0,133.859,133.8682,133.8312,133.8312,11231.0
2018-06-05 15:25:00,144.6,144.7,144.6,144.69,11872.0,133.8312,133.9238,133.8312,133.9145,11872.0
2018-06-05 15:30:00,144.69,144.78,144.68,144.77,11926.0,133.9145,133.9978,133.9053,133.9885,11926.0
2018-06-05 15:35:00,144.78,144.8,144.75,144.75,20184.0,133.9978,134.0163,133.97,133.97,20184.0
2018-06-05 15:40:00,144.75,144.75,144.68,144.71,16002.0,133.97,133.97,133.9053,133.933,16002.0
2018-06-05 15:45:00,144.72,144.82,144.68,144.81,27836.0,133.9423,134.0348,133.9053,134.0256,27836.0
2018-06-05 15:50:00,144.81,144.82,144.7,144.76,24446.0,134.0256,134.0348,133.9238,133.9793,24446.0
2018-06-05 15:55:00,144.76,144.8,144.49,144.63,90714.0,133.9793,134.0163,133.7294,133.859,90714.0
2018-06-06 09:30:00,144.98,145.0,144.52,144.75,15116.0,134.1829,134.2014,133.7572,133.97,15116.0
2018-06-06 09:35:00,144.78,144.81,144.67,144.75,3280.0,133.9978,134.0256,133.896,133.97,3280.0
2018-06-06 09:40:00,144.79,144.88,144.79,144.87,1300.0,134.0071,134.0904,134.0071,134.0811,1300.0
2018-06-06 09:45:00,144.75,144.75,144.66,144.67,1820.0,133.97,133.97,133.8867,133.896,1820.0
2018-06-06 09:50:00,144.64,144.71,144.56,144.59,4255.0,133.8682,133.933,133.7942,133.822,4255.0
2018-06-06 09:55:00,144.67,144.67,144.47,144.47,3029.0,133.896,133.896,133.7109,133.7109,3029.0
2018-06-06 10:00:00,144.47,144.48,144.03,144.05,5846.0,133.7109,133.7201,133.3037,133.3222,5846.0
2018-06-06 10:05:00,144.05,144.16,144.03,144.11,4988.0,133.3222,133.424,133.3037,133.3777,4988.0
2018-06-06 10:10:00,144.14,144.29,144.14,144.28,4319.0,133.4055,133.5443,133.4055,133.535,4319.0
2018-06-06 10:15:00,144.27,144.29,144.17,144.2,2726.0,133.5258,133.5443,133.4332,133.461,2726.0
2018-06-06 10:20:00,144.2,144.25,144.15,144.17,5500.0,133.461,133.5073,133.4147,133.4332,5500.0
2018-06-06 10:25:00,144.18,144.23,144.04,144.06,6414.0,133.4425,133.4888,133.3129,133.3314,6414.0
2018-06-06 10:30:00,144.04,144.28,144.03,144.15,11518.0,133.3129,133.535,133.3037,133.4147,11518.0
2018-06-06 10:35:00,144.14,144.25,144.13,144.21,3445.0,133.4055,133.5073,133.3962,133.4703,3445.0
2018-06-06 10:40:00,144.21,144.23,144.16,144.23,4347.0,133.4703,133.4888,133.424,133.4888,4347.0
2018-06-06 10:45:00,144.27,144.28,143.96,143.96,4335.0,133.5258,133.535,133.2389,133.2389,4335.0
2018-06-06 10:50:00,144.11,144.19,144.01,144.19,7349.0,133.3777,133.4517,133.2851,133.4517,7349.0
2018-06-06 10:55:00,144.16,144.36,144.15,144.36,5330.0,133.424,133.6091,133.4147,133.6091,5330.0
2018-06-06 11:00:00,144.4,144.63,144.39,144.59,10356.0,133.6461,133.859,133.6368,133.822,10356.0
2018-06-06 11:05:00,144.65,144.85,144.65,144.83,28082.0,133.8775,134.0626,133.8775,134.0441,28082.0
2018-06-06 11:10:00,144.84,145.19,144.84,145.1,14735.0,134.0533,134.3773,134.0533,134.294,14735.0
2018-06-06 11:15:00,145.09,145.09,144.99,145.05,5224.0,134.2847,134.2847,134.1922,134.2477,5224.0
2018-06-06 11:20:00,145.03,145.18,145.01,145.15,5802.0,134.2292,134.368,134.2107,134.3403,5802.0
2018-06-06 11:25:00,145.14,145.14,145.02,145.09,8016.0,134.331,134.331,134.2199,134.2847,8016.0
2018-06-06 11:30:00,145.09,145.14,145.09,145.12,12714.0,134.2847,134.331,134.2847,134.3125,12714.0
2018-06-06 11:35:00,145.12,145.29,145.12,145.19,8259.0,134.3125,134.4698,134.3125,134.3773,8259.0
2018-06-06 11:40:00,145.18,145.33,145.18,145.32,11137.0,134.368,134.5068,134.368,134.4976,11137.0
2018-06-06 11:45:00,145.33,145.53,145.32,145.53,3500.0,134.5068,134.692,134.4976,134.692,3500.0
2018-06-06 11:50:00,145.5,145.51,145.41,145.44,5970.0,134.6642,134.6734,134.5809,134.6087,5970.0
2018-06-06 11:55:00,145.44,145.56,145.44,145.56,5972.0,134.6087,134.7197,134.6087,134.7197,5972.0
2018-06-06 12:00:00,145.54,145.6,145.5,145.53,3722.0,134.7012,134.7567,134.6642,134.692,3722.0
2018-06-06 12:05:00,145.53,145.59,145.52,145.57,3600.0,134.692,134.7475,134.6827,134.729,3600.0
2018-06-06 12:10:00,145.58,145.59,145.53,145.55,7910.0,134.7382,134.7475,134.692,134.7105,7910.0
2018-06-06 12:15:00,145.56,145.58,145.55,145.57,3942.0,134.7197,134.7382,134.7105,134.729,3942.0
2018-06-06 12:20:00,145.58,145.58,145.53,145.55,4171.0,134.7382,134.7382,134.692,134.7105,4171.0
2018-06-06 12:25:00,145.56,145.58,145.54,145.57,4135.0,134.7197,134.7382,134.7012,134.729,4135.0
2018-06-06 12:30:00,145.56,145.66,145.56,145.66,8347.0,134.7197,134.8123,134.7197,134.8123,8347.0
2018-06-06 12:35:00,145.65,145.65,145.54,145.56,4042.0,134.803,134.803,134.7012,134.7197,4042.0
2018-06-06 12:40:00,145.57,145.59,145.55,145.56,5550.0,134.729,134.7475,134.7105,134.7197,5550.0
2018-06-06 12:45:00,145.55,145.59,145.54,145.59,4560.0,134.7105,134.7475,134.7012,134.7475,4560.0
2018-06-06 12:50:00,145.58,145.58,145.48,145.52,2099.0,134.7382,134.7382,134.6457,134.6827,2099.0
2018-06-06 12:55:00,145.52,145.52,145.46,145.49,4389.0,134.6827,134.6827,134.6272,134.6549,4389.0
2018-06-06 13:00:00,145.49,145.56,145.48,145.53,3500.0,134.6549,134.7197,134.6457,134.692,3500.0
2018-06-06 13:05:00,145.55,145.55,145.49,145.49,2208.0,134.7105,134.7105,134.6549,134.6549,2208.0
2018-06-06 13:10:00,145.49,145.49,145.41,145.41,1001.0,134.6549,134.6549,134.5809,134.5809,1001.0
2018-06-06 13:15:00,145.41,145.52,145.41,145.51,3820.0,134.5809,134.6827,134.5809,134.6734,3820.0
2018-06-06 13:20:00,145.51,145.55,145.48,145.55,3168.0,134.6734,134.7105,134.6457,134.7105,3168.0
2018-06-06 13:25:00,145.55,145.58,145.55,145.56,2301.0,134.7105,134.7382,134.7105,134.7197,2301.0
2018-06-06 13:30:00,145.56,145.59,145.56,145.58,3286.0,134.7197,134.7475,134.7197,134.7382,3286.0
2018-06-06 13:35:00,145.57,145.57,145.54,145.54,3750.0,134.729,134.729,134.7012,134.7012,3750.0
2018-06-06 13:40:00,145.54,145.54,145.38,145.44,5027.0,134.7012,134.7012,134.5531,134.6087,5027.0
2018-06-06 13:45:00,145.46,145.49,145.43,145.49,1428.0,134.6272,134.6549,134.5994,134.6549,1428.0
2018-06-06 13:50:00,145.47,145.58,145.44,145.56,8881.0,134.6364,134.7382,134.6087,134.7197,8881.0
2018-06-06 13:55:00,145.58,145.59,145.56,145.56,5300.0,134.7382,134.7475,134.7197,134.7197,5300.0
2018-06-06 14:00:00,145.55,145.58,145.49,145.52,6768.0,134.7105,134.7382,134.6549,134.6827,6768.0
2018-06-06 14:05:00,145.51,145.58,145.51,145.55,5649.0,134.6734,134.7382,134.6734,134.7105,5649.0
2018-06-06 14:10:00,145.58,145.61,145.55,145.56,5050.0,134.7382,134.766,134.7105,134.7197,5050.0
2018-06-06 14:15:00,145.55,145.62,145.55,145.6,4815.0,134.7105,134.7752,134.7105,134.7567,4815.0
2018-06-06 14:20:00,145.59,145.63,145.55,145.58,4248.0,134.7475,134.7845,134.7105,134.7382,4248.0
2018-06-06 14:25:00,145.55,145.57,145.55,145.56,1951.0,134.7105,134.729,134.7105,134.7197,1951.0
2018-06-06 14:30:00,145.57,145.63,145.55,145.59,6809.0,134.729,134.7845,134.7105,134.7475,6809.0
2018-06-06 14:35:00,145.6,145.69,145.59,145.69,7626.0,134.7567,134.84,134.7475,134.84,7626.0
2018-06-06 14:40:00,145.67,145.8,145.67,145.77,9685.0,134.8215,134.9418,134.8215,134.9141,9685.0
2018-06-06 14:45:00,145.78,145.82,145.76,145.81,6630.0,134.9233,134.9604,134.9048,134.9511,6630.0
2018-06-06 14:50:00,145.83,145.83,145.63,145.63,9773.0,134.9696,134.9696,134.7845,134.7845,9773.0
2018-06-06 14:55:00,145.64,145.8,145.64,145.78,5273.0,134.7938,134.9418,134.7938,134.9233,5273.0
2018-06-06 15:00:00,145.77,145.88,145.77,145.85,8008.0,134.9141,135.0159,134.9141,134.9881,8008.0
2018-06-06 15:05:00,145.86,145.9,145.82,145.82,7929.0,134.9974,135.0344,134.9604,134.9604,7929.0
2018-06-06 15:10:00,145.81,145.93,145.81,145.9,9435.0,134.9511,135.0622,134.9511,135.0344,9435.0
2018-06-06 15:15:00,145.9,145.98,145.9,145.95,9163.0,135.0344,135.1084,135.0344,135.0807,9163.0
2018-06-06 15:20:00,145.98,146.04,145.95,146.01,125714.0,135.1084,135.164,135.0807,135.1362,125714.0
2018-06-06 15:25:00,146.01,146.03,145.97,146.01,13861.0,135.1362,135.1547,135.0992,135.1362,13861.0
2018-06-06 15:30:00,146.0,146.0,145.94,145.95,16956.0,135.1269,135.1269,135.0714,135.0807,16956.0
2018-06-06 15:35:00,145.95,146.26,145.95,146.25,116955.0,135.0807,135.3676,135.0807,135.3583,116955.0
2018-06-06 15:40:00,146.25,146.29,146.18,146.23,17077.0,135.3583,135.3954,135.2935,135.3398,17077.0
2018-06-06 15:45:00,146.24,146.28,146.14,146.27,19576.0,135.3491,135.3861,135.2565,135.3768,19576.0
2018-06-06 15:50:00,146.24,146.24,146.13,146.16,18377.0,135.3491,135.3491,135.2473,135.275,18377.0
2018-06-06 15:55:00,146.15,146.68,146.15,146.58,133853.0,135.2658,135.7563,135.2658,135.6638,133853.0
2018-06-07 09:30:00,146.53,146.98,146.35,146.37,19227.0,135.6175,136.034,135.4509,135.4694,19227.0
2018-06-07 09:35:00,146.29,146.69,146.28,146.62,6825.0,135.3954,135.7656,135.3861,135.7008,6825.0
2018-06-07 09:40:00,146.52,146.55,146.47,146.49,3010.0,135.6082,135.636,135.5619,135.5805,3010.0
2018-06-07 09:45:00,146.59,146.59,146.26,146.45,5603.0,135.673,135.673,135.3676,135.5434,5603.0
2018-06-07 09:50:00,146.39,146.41,146.28,146.34,6310.0,135.4879,135.5064,135.3861,135.4416,6310.0
2018-06-07 09:55:00,146.28,146.38,146.2,146.2,7555.0,135.3861,135.4786,135.3121,135.3121,7555.0
2018-06-07 10:00:00,146.23,146.47,146.23,146.45,6827.0,135.3398,135.5619,135.3398,135.5434,6827.0
2018-06-07 10:05:00,146.48,146.53,146.34,146.44,9751.0,135.5712,135.6175,135.4416,135.5342,9751.0
2018-06-07 10:10:00,146.48,146.54,146.36,146.44,8160.0,135.5712,135.6267,135.4601,135.5342,8160.0
2018-06-07 10:15:00,146.46,146.59,146.43,146.53,5302.0,135.5527,135.673,135.5249,135.6175,5302.0
2018-06-07 10:20:00,146.53,146.58,146.28,146.36,5615.0,135.6175,135.6638,135.3861,135.4601,5615.0
2018-06-07 10:25:00,146.36,146.38,146.27,146.29,3715.0,135.4601,135.4786,135.3768,135.3954,3715.0
2018-06-07 10:30:00,146.25,146.3,146.2,146.2,4200.0,135.3583,135.4046,135.3121,135.3121,4200.0
2018-06-07 10:35:00,146.26,146.27,146.15,146.27,4303.0,135.3676,135.3768,135.2658,135.3768,4303.0
2018-06-07 10:40:00,146.28,146.32,146.25,146.28,2918.0,135.3861,135.4231,135.3583,135.3861,2918.0
2018-06-07 10:45:00,146.27,146.3,146.02,146.17,14388.0,135.3768,135.4046,135.1455,135.2843,14388.0
2018-06-07 10:50:00,146.16,146.16,145.95,145.96,3567.0,135.275,135.275,135.0807,135.0899,3567.0
2018-06-07 10:55:00,145.96,146.02,145.85,145.93,5300.0,135.0899,135.1455,134.9881,135.0622,5300.0
2018-06-07 11:00:00,145.93,145.94,145.77,145.88,8324.0,135.0622,135.0714,134.9141,135.0159,8324.0
2018-06-07 11:05:00,145.82,145.82,145.65,145.76,2940.0,134.9604,134.9604,134.803,134.9048,2940.0
2018-06-07 11:10:00,145.76,145.96,145.76,145.88,3121.0,134.9048,135.0899,134.9048,135.0159,3121.0
2018-06-07 11:15:00,145.94,145.95,145.79,145.79,1454.0,135.0714,135.0807,134.9326,134.9326,1454.0
2018-06-07 11:20:00,145.75,145.75,145.68,145.74,1500.0,134.8956,134.8956,134.8308,134.8863,1500.0
2018-06-07 11:25:00,145.74,145.78,145.7,145.74,5475.0,134.8863,134.9233,134.8493,134.8863,5475.0
2018-06-07 11:30:00,145.75,145.76,145.64,145.67,4931.0,134.8956,134.9048,134.7938,134.8215,4931.0
2018-06-07 11:35:00,145.68,145.69,145.64,145.66,2148.0,134.8308,134.84,134.7938,134.8123,2148.0
2018-06-07 11:40:00,145.66,145.83,145.66,145.78,3500.0,134.8123,134.9696,134.8123,134.9233,3500.0
2018-06-07 11:45:00,145.76,145.81,145.73,145.8,14469.0,134.9048,134.9511,134.8771,134.9418,14469.0
2018-06-07 11:50:00,145.8,145.81,145.73,145.75,6200.0,134.9418,134.9511,134.8771,134.8956,6200.0
2018-06-07 11:55:00,145.72,145.74,145.63,145.64,8801.0,134.8678,134.8863,134.7845,134.7938,8801.0
2018-06-07 12:00:00,145.68,145.68,145.52,145.52,8385.0,134.8308,134.8308,134.6827,134.6827,8385.0
2018-06-07 12:05:00,145.56,145.66,145.56,145.66,1500.0,134.7197,134.8123,134.7197,134.8123,1500.0
2018-06-07 12:10:00,145.66,145.68,145.62,145.65,3930.0,134.8123,134.8308,134.7752,134.803,3930.0
2018-06-07 12:15:00,145.65,145.66,145.54,145.55,3645.0,134.803,134.8123,134.7012,134.7105,3645.0
2018-06-07 12:20:00,145.55,145.62,145.48,145.62,3500.0,134.7105,134.7752,134.6457,134.7752,3500.0
2018-06-07 12:25:00,145.62,145.69,145.58,145.63,5372.0,134.7752,134.84,134.7382,134.7845,5372.0
2018-06-07 12:30:00,145.6,145.74,145.59,145.6,4474.0,134.7567,134.8863,134.7475,134.7567,4474.0
2018-06-07 12:35:00,145.61,145.61,145.58,145.59,1359.0,134.766,134.766,134.7382,134.7475,1359.0
2018-06-07 12:40:00,145.61,145.64,145.53,145.53,1854.0,134.766,134.7938,134.692,134.692,1854.0
2018-06-07 12:45:00,145.57,145.58,145.48,145.48,2638.0,134.729,134.7382,134.6457,134.6457,2638.0
2018-06-07 12:50:00,145.47,145.55,145.47,145.55,2940.0,134.6364,134.7105,134.6364,134.7105,2940.0
2018-06-07 12:55:00,145.56,145.57,145.48,145.56,4680.0,134.7197,134.729,134.6457,134.7197,4680.0
2018-06-07 13:00:00,145.54,145.57,145.51,145.57,3005.0,134.7012,134.729,134.6734,134.729,3005.0
2018-06-07 13:05:00,145.56,145.61,145.52,145.52,2310.0,134.7197,134.766,134.6827,134.6827,2310.0
2018-06-07 13:10:00,145.48,145.53,145.42,145.42,3985.0,134.6457,134.692,134.5901,134.5901,3985.0
2018-06-07 13:15:00,145.46,145.49,145.33,145.38,3293.0,134.6272,134.6549,134.5068,134.5531,3293.0
2018-06-07 13:20:00,145.34,145.34,145.25,145.25,3104.0,134.5161,134.5161,134.4328,134.4328,3104.0
2018-06-07 13:25:00,145.28,145.28,145.2,145.2,2705.0,134.4606,134.4606,134.3865,134.3865,2705.0
2018-06-07 13:30:00,145.2,145.41,145.2,145.41,4834.0,134.3865,134.5809,134.3865,134.5809,4834.0
2018-06-07 13:35:00,145.4,145.4,145.19,145.22,2893.0,134.5716,134.5716,134.3773,134.405,2893.0
2018-06-07 13:40:00,145.22,145.36,145.19,145.36,1851.0,134.405,134.5346,134.3773,134.5346,1851.0
2018-06-07 13:45:00,145.41,145.56,145.41,145.48,8016.0,134.5809,134.7197,134.5809,134.6457,8016.0
2018-06-07 13:50:00,145.5,145.5,145.35,145.35,2370.0,134.6642,134.6642,134.5254,134.5254,2370.0
2018-06-07 13:55:00,145.4,145.41,145.28,145.29,2424.0,134.5716,134.5809,134.4606,134.4698,2424.0
2018-06-07 14:00:00,145.3,145.36,145.2,145.36,3200.0,134.4791,134.5346,134.3865,134.5346,3200.0
2018-06-07 14:05:00,145.33,145.42,145.32,145.42,2505.0,134.5068,134.5901,134.4976,134.5901,2505.0
2018-06-07 14:10:00,145.43,145.48,145.4,145.48,2660.0,134.5994,134.6457,134.5716,134.6457,2660.0
2018-06-07 14:15:00,145.46,145.53,145.46,145.51,3538.0,134.6272,134.692,134.6272,134.6734,3538.0
2018-06-07 14:20:00,145.49,145.51,145.42,145.48,4274.0,134.6549,134.6734,134.5901,134.6457,4274.0
2018-06-07 14:25:00,145.46,145.52,145.38,145.51,5701.0,134.6272,134.6827,134.5531,134.6734,5701.0
2018-06-07 14:30:00,145.47,145.66,145.47,145.64,3203.0,134.6364,134.8123,134.6364,134.7938,3203.0
2018-06-07 14:35:00,145.66,145.71,145.62,145.69,3912.0,134.8123,134.8585,134.7752,134.84,3912.0
2018-06-07 14:40:00,145.65,145.65,145.59,145.62,2445.0,134.803,134.803,134.7475,134.7752,2445.0
2018-06-07 14:45:00,145.6,145.68,145.6,145.68,2853.0,134.7567,134.8308,134.7567,134.8308,2853.0
2018-06-07 14:50:00,145.65,145.7,145.64,145.67,5378.0,134.803,134.8493,134.7938,134.8215,5378.0
2018-06-07 14:55:00,145.64,145.64,145.48,145.5,5303.0,134.7938,134.7938,134.6457,134.6642,5303.0
2018-06-07 15:00:00,145.51,145.51,145.36,145.37,1948.0,134.6734,134.6734,134.5346,134.5439,1948.0
2018-06-07 15:05:00,145.37,145.41,145.27,145.27,6114.0,134.5439,134.5809,134.4513,134.4513,6114.0
2018-06-07 15:10:00,145.24,145.35,145.23,145.34,3110.0,134.4235,134.5254,134.4143,134.5161,3110.0
2018-06-07 15:15:00,145.32,145.41,145.32,145.4,5606.0,134.4976,134.5809,134.4976,134.5716,5606.0
2018-06-07 15:20:00,145.44,145.45,145.39,145.44,6907.0,134.6087,134.6179,134.5624,134.6087,6907.0
2018-06-07 15:25:00,145.45,145.52,145.41,145.41,7253.0,134.6179,134.6827,134.5809,134.5809,7253.0
2018-06-07 15:30:00,145.39,145.4,145.35,145.39,4138.0,134.5624,134.5716,134.5254,134.5624,4138.0
2018-06-07 15:35:00,145.39,145.62,145.39,145.62,6642.0,134.5624,134.7752,134.5624,134.7752,6642.0
2018-06-07 15:40:00,145.63,145.75,145.62,145.64,15055.0,134.7845,134.8956,134.7752,134.7938,15055.0
2018-06-07 15:45:00,145.64,145.66,145.57,145.58,14593.0,134.7938,134.8123,134.729,134.7382,14593.0
2018-06-07 15:50:00,145.59,145.8,145.59,145.75,23750.0,134.7475,134.9418,134.7475,134.8956,23750.0
2018-06-07 15:55:00,145.74,145.96,145.71,145.87,97498.0,134.8863,135.0899,134.8585,135.0066,97498.0
2018-06-08 09:30:00,145.87,146.07,145.42,145.95,20744.0,135.0066,135.1917,134.5901,135.0807,20744.0
2018-06-08 09:35:00,146.07,146.19,146.02,146.04,2995.0,135.1917,135.3028,135.1455,135.164,2995.0
2018-06-08 09:40:00,146.14,146.35,146.09,146.19,7129.0,135.2565,135.4509,135.2102,135.3028,7129.0
2018-06-08 09:45:00,146.13,146.26,146.1,146.14,4208.0,135.2473,135.3676,135.2195,135.2565,4208.0
2018-06-08 09:50:00,146.12,146.26,146.09,146.26,4735.0,135.238,135.3676,135.2102,135.3676,4735.0
2018-06-08 09:55:00,146.26,146.74,146.25,146.74,3438.0,135.3676,135.8118,135.3583,135.8118,3438.0
2018-06-08 10:00:00,146.72,146.72,146.48,146.53,4865.0,135.7933,135.7933,135.5712,135.6175,4865.0
2018-06-08 10:05:00,146.53,146.54,146.32,146.32,3741.0,135.6175,135.6267,135.4231,135.4231,3741.0
2018-06-08 10:10:00,146.4,146.45,146.35,146.36,5158.0,135.4972,135.5434,135.4509,135.4601,5158.0
2018-06-08 10:15:00,146.37,146.41,146.35,146.41,1115.0,135.4694,135.5064,135.4509,135.5064,1115.0
2018-06-08 10:20:00,146.4,146.54,146.4,146.44,1414.0,135.4972,135.6267,135.4972,135.5342,1414.0
2018-06-08 10:25:00,146.48,146.5,146.43,146.45,3438.0,135.5712,135.5897,135.5249,135.5434,3438.0
2018-06-08 10:30:00,146.4,146.42,146.26,146.32,3372.0,135.4972,135.5157,135.3676,135.4231,3372.0
2018-06-08 10:35:00,146.29,146.38,146.27,146.3,3816.0,135.3954,135.4786,135.3768,135.4046,3816.0
2018-06-08 10:40:00,146.28,146.32,146.28,146.32,1317.0,135.3861,135.4231,135.3861,135.4231,1317.0
2018-06-08 10:45:00,146.39,146.41,146.34,146.36,1504.0,135.4879,135.5064,135.4416,135.4601,1504.0
2018-06-08 10:50:00,146.36,146.36,146.27,146.33,2720.0,135.4601,135.4601,135.3768,135.4324,2720.0
2018-06-08 10:55:00,146.36,146.37,146.2,146.21,5329.0,135.4601,135.4694,135.3121,135.3213,5329.0
2018-06-08 11:00:00,146.16,146.16,146.07,146.08,4270.0,135.275,135.275,135.1917,135.201,4270.0
2018-06-08 11:05:00,146.08,146.14,146.07,146.09,1492.0,135.201,135.2565,135.1917,135.2102,1492.0
2018-06-08 11:10:00,146.09,146.14,146.07,146.11,3451.0,135.2102,135.2565,135.1917,135.2288,3451.0
2018-06-08 11:15:00,146.14,146.18,146.14,146.16,3223.0,135.2565,135.2935,135.2565,135.275,3223.0
2018-06-08 11:20:00,146.15,146.15,146.01,146.06,1200.0,135.2658,135.2658,135.1362,135.1825,1200.0
2018-06-08 11:25:00,146.01,146.01,145.9,145.95,2201.0,135.1362,135.1362,135.0344,135.0807,2201.0
2018-06-08 11:30:00,145.93,145.95,145.79,145.85,7928.0,135.0622,135.0807,134.9326,134.9881,7928.0
2018-06-08 11:35:00,145.85,145.91,145.77,145.77,4827.0,134.9881,135.0437,134.9141,134.9141,4827.0
2018-06-08 11:40:00,145.83,145.88,145.82,145.82,2093.0,134.9696,135.0159,134.9604,134.9604,2093.0
2018-06-08 11:45:00,145.84,145.93,145.79,145.9,4800.0,134.9789,135.0622,134.9326,135.0344,4800.0
2018-06-08 11:50:00,145.9,145.9,145.79,145.81,5767.0,135.0344,135.0344,134.9326,134.9511,5767.0
2018-06-08 11:55:00,145.77,145.85,145.71,145.71,6271.0,134.9141,134.9881,134.8585,134.8585,6271.0
2018-06-08 12:00:00,145.73,145.74,145.65,145.71,2720.0,134.8771,134.8863,134.803,134.8585,2720.0
2018-06-08 12:05:00,145.7,145.8,145.7,145.8,4222.0,134.8493,134.9418,134.8493,134.9418,4222.0
2018-06-08 12:10:00,145.81,145.82,145.77,145.79,2300.0,134.9511,134.9604,134.9141,134.9326,2300.0
2018-06-08 12:15:00,145.78,145.92,145.78,145.92,6737.0,134.9233,135.0529,134.9233,135.0529,6737.0
2018-06-08 12:20:00,145.91,146.01,145.9,146.0,4581.0,135.0437,135.1362,135.0344,135.1269,4581.0
2018-06-08 12:25:00,146.01,146.06,145.95,146.06,3700.0,135.1362,135.1825,135.0807,135.1825,3700.0
2018-06-08 12:30:00,146.08,146.13,146.03,146.13,3307.0,135.201,135.2473,135.1547,135.2473,3307.0
2018-06-08 12:35:00,146.13,146.13,145.94,146.0,2202.0,135.2473,135.2473,135.0714,135.1269,2202.0
2018-06-08 12:40:00,145.99,146.07,145.92,145.99,3950.0,135.1177,135.1917,135.0529,135.1177,3950.0
2018-06-08 12:45:00,146.02,146.02,145.91,145.97,2415.0,135.1455,135.1455,135.0437,135.0992,2415.0
2018-06-08 12:50:00,145.92,145.95,145.75,145.82,5205.0,135.0529,135.0807,134.8956,134.9604,5205.0
2018-06-08 12:55:00,145.81,145.81,145.71,145.77,2356.0,134.9511,134.9511,134.8585,134.9141,2356.0
2018-06-08 13:00:00,145.75,145.75,145.69,145.69,1869.0,134.8956,134.8956,134.84,134.84,1869.0
2018-06-08 13:05:00,145.71,145.93,145.67,145.93,3448.0,134.8585,135.0622,134.8215,135.0622,3448.0
2018-06-08 13:10:00,145.97,146.06,145.95,146.02,2705.0,135.0992,135.1825,135.0807,135.1455,2705.0
2018-06-08 13:15:00,146.04,146.06,145.98,146.04,2996.0,135.164,135.1825,135.1084,135.164,2996.0
2018-06-08 13:20:00,146.03,146.16,146.01,146.14,3105.0,135.1547,135.275,135.1362,135.2565,3105.0
2018-06-08 13:25:00,146.18,146.2,146.12,146.2,3071.0,135.2935,135.3121,135.238,135.3121,3071.0
2018-06-08 13:30:00,146.18,146.18,146.1,146.15,2534.0,135.2935,135.2935,135.2195,135.2658,2534.0
2018-06-08 13:35:00,146.13,146.14,146.07,146.07,1913.0,135.2473,135.2565,135.1917,135.1917,1913.0
2018-06-08 13:40:00,146.08,146.13,146.07,146.08,2743.0,135.201,135.2473,135.1917,135.201,2743.0
2018-06-08 13:45:00,146.11,146.21,146.08,146.21,3926.0,135.2288,135.3213,135.201,135.3213,3926.0
2018-06-08 13:50:00,146.2,146.21,146.04,146.06,6201.0,135.3121,135.3213,135.164,135.1825,6201.0
2018-06-08 13:55:00,146.13,146.15,146.05,146.1,3047.0,135.2473,135.2658,135.1732,135.2195,3047.0
2018-06-08 14:00:00,146.09,146.13,146.08,146.08,3054.0,135.2102,135.2473,135.201,135.201,3054.0
2018-06-08 14:05:00,146.08,146.12,146.05,146.08,3302.0,135.201,135.238,135.1732,135.201,3302.0
2018-06-08 14:10:00,146.1,146.18,146.04,146.18,4018.0,135.2195,135.2935,135.164,135.2935,4018.0
2018-06-08 14:15:00,146.19,146.22,146.17,146.21,1200.0,135.3028,135.3306,135.2843,135.3213,1200.0
2018-06-08 14:20:00,146.21,146.24,146.16,146.17,19710.0,135.3213,135.3491,135.275,135.2843,19710.0
2018-06-08 14:25:00,146.15,146.16,146.12,146.16,3900.0,135.2658,135.275,135.238,135.275,3900.0
2018-06-08 14:30:00,146.13,146.18,146.13,146.14,2799.0,135.2473,135.2935,135.2473,135.2565,2799.0
2018-06-08 14:35:00,146.15,146.17,146.11,146.15,4655.0,135.2658,135.2843,135.2288,135.2658,4655.0
2018-06-08 14:40:00,146.14,146.2,146.14,146.2,6061.0,135.2565,135.3121,135.2565,135.3121,6061.0
2018-06-08 14:45:00,146.2,146.26,146.16,146.2,6502.0,135.3121,135.3676,135.275,135.3121,6502.0
2018-06-08 14:50:00,146.21,146.21,146.09,146.11,3800.0,135.3213,135.3213,135.2102,135.2288,3800.0
2018-06-08 14:55:00,146.1,146.11,146.0,146.02,2700.0,135.2195,135.2288,135.1269,135.1455,2700.0
2018-06-08 15:00:00,146.01,146.01,145.88,145.88,5681.0,135.1362,135.1362,135.0159,135.0159,5681.0
2018-06-08 15:05:00,145.9,146.02,145.89,145.98,7676.0,135.0344,135.1455,135.0251,135.1084,7676.0
2018-06-08 15:10:00,145.93,146.02,145.92,145.92,3973.0,135.0622,135.1455,135.0529,135.0529,3973.0
2018-06-08 15:15:00,145.93,145.96,145.89,145.89,3935.0,135.0622,135.0899,135.0251,135.0251,3935.0
2018-06-08 15:20:00,145.9,146.0,145.85,145.92,4406.0,135.0344,135.1269,134.9881,135.0529,4406.0
2018-06-08 15:25:00,145.94,145.95,145.82,145.83,19826.0,135.0714,135.0807,134.9604,134.9696,19826.0
2018-06-08 15:30:00,145.85,145.85,145.77,145.8,13258.0,134.9881,134.9881,134.9141,134.9418,13258.0
2018-06-08 15:35:00,145.81,145.92,145.8,145.9,10261.0,134.9511,135.0529,134.9418,135.0344,10261.0
2018-06-08 15:40:00,145.9,145.92,145.87,145.91,12108.0,135.0344,135.0529,135.0066,135.0437,12108.0
2018-06-08 15:45:00,145.92,146.06,145.88,145.93,17347.0,135.0529,135.1825,135.0159,135.0622,17347.0
2018-06-08 15:50:00,145.94,146.06,145.94,145.97,20123.0,135.0714,135.1825,135.0714,135.0992,20123.0
2018-06-08 15:55:00,145.98,146.21,145.95,146.18,93737.0,135.1084,135.3213,135.0807,135.2935,93737.0
2018-06-11 09:30:00,145.85,146.46,145.79,145.82,15905.0,134.9881,135.5527,134.9326,134.9604,15905.0
2018-06-11 09:35:00,145.8,146.1,145.69,145.69,8394.0,134.9418,135.2195,134.84,134.84,8394.0
2018-06-11 09:40:00,145.69,146.0,145.69,145.9,4737.0,134.84,135.1269,134.84,135.0344,4737.0
2018-06-11 09:45:00,145.8,145.8,145.57,145.69,3400.0,134.9418,134.9418,134.729,134.84,3400.0
2018-06-11 09:50:00,145.68,145.71,145.58,145.62,5212.0,134.8308,134.8585,134.7382,134.7752,5212.0
2018-06-11 09:55:00,145.58,145.63,145.48,145.54,5598.0,134.7382,134.7845,134.6457,134.7012,5598.0
2018-06-11 10:00:00,145.64,145.75,145.64,145.75,1746.0,134.7938,134.8956,134.7938,134.8956,1746.0
2018-06-11 10:05:00,145.73,145.74,145.66,145.74,5982.0,134.8771,134.8863,134.8123,134.8863,5982.0
2018-06-11 10:10:00,145.69,145.83,145.68,145.78,2512.0,134.84,134.9696,134.8308,134.9233,2512.0
2018-06-11 10:15:00,145.74,145.98,145.74,145.97,3175.0,134.8863,135.1084,134.8863,135.0992,3175.0
2018-06-11 10:20:00,145.95,145.95,145.84,145.88,2729.0,135.0807,135.0807,134.9789,135.0159,2729.0
2018-06-11 10:25:00,145.88,145.98,145.84,145.88,5023.0,135.0159,135.1084,134.9789,135.0159,5023.0
2018-06-11 10:30:00,145.86,145.95,145.86,145.88,5111.0,134.9974,135.0807,134.9974,135.0159,5111.0
2018-06-11 10:35:00,145.86,145.88,145.77,145.77,3200.0,134.9974,135.0159,134.9141,134.9141,3200.0
2018-06-11 10:40:00,145.74,145.74,145.64,145.65,1620.0,134.8863,134.8863,134.7938,134.803,1620.0
2018-06-11 10:45:00,145.65,145.65,145.5,145.51,3517.0,134.803,134.803,134.6642,134.6734,3517.0
2018-06-11 10:50:00,145.52,145.54,145.39,145.41,8355.0,134.6827,134.7012,134.5624,134.5809,8355.0
2018-06-11 10:55:00,145.38,145.41,145.25,145.25,2880.0,134.5531,134.5809,134.4328,134.4328,2880.0
2018-06-11 11:00:00,145.28,145.41,145.28,145.35,3100.0,134.4606,134.5809,134.4606,134.5254,3100.0
2018-06-11 11:05:00,145.37,145.41,145.32,145.39,2641.0,134.5439,134.5809,134.4976,134.5624,2641.0
2018-06-11 11:10:00,145.4,145.41,145.34,145.35,3326.0,134.5716,134.5809,134.5161,134.5254,3326.0
2018-06-11 11:15:00,145.36,145.44,145.36,145.44,2320.0,134.5346,134.6087,134.5346,134.6087,2320.0
2018-06-11 11:20:00,145.42,145.54,145.42,145.54,3004.0,134.5901,134.7012,134.5901,134.7012,3004.0
2018-06-11 11:25:00,145.55,145.56,145.48,145.48,4421.0,134.7105,134.7197,134.6457,134.6457,4421.0
2018-06-11 11:30:00,145.51,145.58,145.45,145.58,2602.0,134.6734,134.7382,134.6179,134.7382,2602.0
2018-06-11 11:35:00,145.64,145.65,145.42,145.42,4800.0,134.7938,134.803,134.5901,134.5901,4800.0
2018-06-11 11:40:00,145.47,145.61,145.44,145.61,4660.0,134.6364,134.766,134.6087,134.766,4660.0
2018-06-11 11:45:00,145.62,145.67,145.6,145.66,4530.0,134.7752,134.8215,134.7567,134.8123,4530.0
2018-06-11 11:50:00,145.65,145.71,145.63,145.71,1000.0,134.803,134.8585,134.7845,134.8585,1000.0
2018-06-11 11:55:00,145.71,145.72,145.66,145.67,3312.0,134.8585,134.8678,134.8123,134.8215,3312.0
2018-06-11 12:00:00,145.69,145.73,145.68,145.68,4394.0,134.84,134.8771,134.8308,134.8308,4394.0
2018-06-11 12:05:00,145.7,145.78,145.7,145.78,1000.0,134.8493,134.9233,134.8493,134.9233,1000.0
2018-06-11 12:10:00,145.79,145.84,145.79,145.84,848.0,134.9326,134.9789,134.9326,134.9789,848.0
2018-06-11 12:15:00,145.8,145.91,145.8,145.84,3108.0,134.9418,135.0437,134.9418,134.9789,3108.0
2018-06-11 12:20:00,145.86,145.89,145.84,145.84,942.0,134.9974,135.0251,134.9789,134.9789,942.0
2018-06-11 12:25:00,145.83,145.89,145.83,145.89,1287.0,134.9696,135.0251,134.9696,135.0251,1287.0
2018-06-11 12:30:00,145.92,145.95,145.89,145.91,1835.0,135.0529,135.0807,135.0251,135.0437,1835.0
2018-06-11 12:35:00,145.9,145.9,145.84,145.85,1700.0,135.0344,135.0344,134.9789,134.9881,1700.0
2018-06-11 12:40:00,145.88,145.9,145.85,145.86,2247.0,135.0159,135.0344,134.9881,134.9974,2247.0
2018-06-11 12:45:00,145.84,145.85,145.78,145.8,6268.0,134.9789,134.9881,134.9233,134.9418,6268.0
2018-06-11 12:50:00,145.8,145.82,145.79,145.8,900.0,134.9418,134.9604,134.9326,134.9418,900.0
2018-06-11 12:55:00,145.79,145.81,145.78,145.81,1245.0,134.9326,134.9511,134.9233,134.9511,1245.0
2018-06-11 13:00:00,145.81,145.81,145.7,145.7,2100.0,134.9511,134.9511,134.8493,134.8493,2100.0
2018-06-11 13:05:00,145.71,145.72,145.64,145.68,5340.0,134.8585,134.8678,134.7938,134.8308,5340.0
2018-06-11 13:10:00,145.68,145.71,145.68,145.69,795.0,134.8308,134.8585,134.8308,134.84,795.0
2018-06-11 13:15:00,145.72,145.74,145.7,145.74,3800.0,134.8678,134.8863,134.8493,134.8863,3800.0
2018-06-11 13:20:00,145.72,145.73,145.58,145.62,6127.0,134.8678,134.8771,134.7382,134.7752,6127.0
2018-06-11 13:25:00,145.63,145.71,145.63,145.7,2600.0,134.7845,134.8585,134.7845,134.8493,2600.0
2018-06-11 13:30:00,145.69,145.7,145.68,145.7,1300.0,134.84,134.8493,134.8308,134.8493,1300.0
2018-06-11 13:35:00,145.69,145.74,145.69,145.73,1100.0,134.84,134.8863,134.84,134.8771,1100.0
2018-06-11 13:40:00,145.7,145.72,145.65,145.68,5323.0,134.8493,134.8678,134.803,134.8308,5323.0
2018-06-11 13:45:00,145.7,145.73,145.67,145.72,2067.0,134.8493,134.8771,134.8215,134.8678,2067.0
2018-06-11 13:50:00,145.74,145.76,145.68,145.68,1900.0,134.8863,134.9048,134.8308,134.8308,1900.0
2018-06-11 13:55:00,145.74,145.8,145.73,145.78,3104.0,134.8863,134.9418,134.8771,134.9233,3104.0
2018-06-11 14:00:00,145.84,145.86,145.76,145.78,3200.0,134.9789,134.9974,134.9048,134.9233,3200.0
2018-06-11 14:05:00,145.8,145.8,145.73,145.75,4239.0,134.9418,134.9418,134.8771,134.8956,4239.0
2018-06-11 14:10:00,145.77,145.82,145.75,145.78,4362.0,134.9141,134.9604,134.8956,134.9233,4362.0
2018-06-11 14:15:00,145.8,145.82,145.78,145.81,3072.0,134.9418,134.9604,134.9233,134.9511,3072.0
2018-06-11 14:20:00,145.81,145.91,145.81,145.91,3290.0,134.9511,135.0437,134.9511,135.0437,3290.0
2018-06-11 14:25:00,145.89,145.9,145.76,145.79,8415.0,135.0251,135.0344,134.9048,134.9326,8415.0
2018-06-11 14:30:00,145.78,145.83,145.77,145.78,1801.0,134.9233,134.9696,134.9141,134.9233,1801.0
2018-06-11 14:35:00,145.79,145.81,145.77,145.8,1267.0,134.9326,134.9511,134.9141,134.9418,1267.0
2018-06-11 14:40:00,145.81,145.81,145.67,145.69,5299.0,134.9511,134.9511,134.8215,134.84,5299.0
2018-06-11 14:45:00,145.69,145.69,145.66,145.69,855.0,134.84,134.84,134.8123,134.84,855.0
2018-06-11 14:50:00,145.69,145.72,145.68,145.7,2045.0,134.84,134.8678,134.8308,134.8493,2045.0
2018-06-11 14:55:00,145.71,145.77,145.7,145.74,4261.0,134.8585,134.9141,134.8493,134.8863,4261.0
2018-06-11 15:00:00,145.77,145.88,145.76,145.88,6552.0,134.9141,135.0159,134.9048,135.0159,6552.0
2018-06-11 15:05:00,145.89,145.89,145.82,145.86,8337.0,135.0251,135.0251,134.9604,134.9974,8337.0
2018-06-11 15:10:00,145.87,145.94,145.87,145.93,4622.0,135.0066,135.0714,135.0066,135.0622,4622.0
2018-06-11 15:15:00,145.93,146.01,145.93,145.98,6431.0,135.0622,135.1362,135.0622,135.1084,6431.0
2018-06-11 15:20:00,145.99,146.04,145.98,146.0,4748.0,135.1177,135.164,135.1084,135.1269,4748.0
2018-06-11 15:25:00,145.99,146.0,145.95,145.98,5564.0,135.1177,135.1269,135.0807,135.1084,5564.0
2018-06-11 15:30:00,145.97,145.97,145.82,145.84,6393.0,135.0992,135.0992,134.9604,134.9789,6393.0
2018-06-11 15:35:00,145.85,145.85,145.72,145.72,12027.0,134.9881,134.9881,134.8678,134.8678,12027.0
2018-06-11 15:40:00,145.72,145.73,145.59,145.65,18698.0,134.8678,134.8771,134.7475,134.803,18698.0
2018-06-11 15:45:00,145.65,145.72,145.64,145.65,17958.0,134.803,134.8678,134.7938,134.803,17958.0
2018-06-11 15:50:00,145.67,145.68,145.48,145.48,27106.0,134.8215,134.8308,134.6457,134.6457,27106.0
2018-06-11 15:55:00,145.52,145.58,145.26,145.43,122975.0,134.6827,134.7382,134.4421,134.5994,122975.0
2018-06-12 09:30:00,145.87,146.41,145.33,145.56,15666.0,135.0066,135.5064,134.5068,134.7197,15666.0
2018-06-12 09:35:00,145.64,145.66,145.38,145.49,3798.0,134.7938,134.8123,134.5531,134.6549,3798.0
2018-06-12 09:40:00,145.44,145.59,145.28,145.45,3979.0,134.6087,134.7475,134.4606,134.6179,3979.0
2018-06-12 09:45:00,145.4,145.47,145.27,145.35,10100.0,134.5716,134.6364,134.4513,134.5254,10100.0
2018-06-12 09:50:00,145.36,145.36,145.19,145.21,4600.0,134.5346,134.5346,134.3773,134.3958,4600.0
2018-06-12 09:55:00,145.37,145.44,145.27,145.36,12855.0,134.5439,134.6087,134.4513,134.5346,12855.0
2018-06-12 10:00:00,145.38,145.51,145.37,145.45,4596.0,134.5531,134.6734,134.5439,134.6179,4596.0
2018-06-12 10:05:00,145.52,145.69,145.41,145.69,5637.0,134.6827,134.84,134.5809,134.84,5637.0
2018-06-12 10:10:00,145.65,145.68,145.5,145.56,3834.0,134.803,134.8308,134.6642,134.7197,3834.0
2018-06-12 10:15:00,145.62,145.68,145.59,145.66,1940.0,134.7752,134.8308,134.7475,134.8123,1940.0
2018-06-12 10:20:00,145.6,145.6,145.44,145.52,4677.0,134.7567,134.7567,134.6087,134.6827,4677.0
2018-06-12 10:25:00,145.45,145.61,145.45,145.52,7109.0,134.6179,134.766,134.6179,134.6827,7109.0
2018-06-12 10:30:00,145.53,145.59,145.46,145.47,5413.0,134.692,134.7475,134.6272,134.6364,5413.0
2018-06-12 10:35:00,145.42,145.58,145.42,145.56,12780.0,134.5901,134.7382,134.5901,134.7197,12780.0
2018-06-12 10:40:00,145.57,145.68,145.53,145.68,12362.0,134.729,134.8308,134.692,134.8308,12362.0
2018-06-12 10:45:00,145.69,145.69,145.55,145.65,4459.0,134.84,134.84,134.7105,134.803,4459.0
2018-06-12 10:50:00,145.62,145.63,145.54,145.59,2694.0,134.7752,134.7845,134.7012,134.7475,2694.0
2018-06-12 10:55:00,145.57,145.58,145.47,145.53,1708.0,134.729,134.7382,134.6364,134.692,1708.0
2018-06-12 11:00:00,145.55,145.59,145.46,145.46,4367.0,134.7105,134.7475,134.6272,134.6272,4367.0
2018-06-12 11:05:00,145.42,145.42,145.25,145.3,4480.0,134.5901,134.5901,134.4328,134.4791,4480.0
2018-06-12 11:10:00,145.25,145.28,145.04,145.05,4721.0,134.4328,134.4606,134.2384,134.2477,4721.0
2018-06-12 11:15:00,145.08,145.1,144.98,145.02,11345.0,134.2755,134.294,134.1829,134.2199,11345.0
2018-06-12 11:20:00,145.0,145.05,144.95,144.99,6343.0,134.2014,134.2477,134.1551,134.1922,6343.0
2018-06-12 11:25:00,145.0,145.01,144.89,144.97,4503.0,134.2014,134.2107,134.0996,134.1737,4503.0
2018-06-12 11:30:00,145.01,145.06,144.98,144.98,4529.0,134.2107,134.257,134.1829,134.1829,4529.0
2018-06-12 11:35:00,145.0,145.01,144.93,144.93,4149.0,134.2014,134.2107,134.1366,134.1366,4149.0
2018-06-12 11:40:00,144.96,145.01,144.91,144.97,8405.0,134.1644,134.2107,134.1181,134.1737,8405.0
2018-06-12 11:45:00,145.01,145.03,144.97,144.98,3211.0,134.2107,134.2292,134.1737,134.1829,3211.0
2018-06-12 11:50:00,144.96,145.12,144.93,145.07,8433.0,134.1644,134.3125,134.1366,134.2662,8433.0
2018-06-12 11:55:00,145.07,145.09,144.78,144.84,4147.0,134.2662,134.2847,133.9978,134.0533,4147.0
2018-06-12 12:00:00,144.84,145.05,144.84,145.02,3573.0,134.0533,134.2477,134.0533,134.2199,3573.0
2018-06-12 12:05:00,145.02,145.08,144.97,144.97,10752.0,134.2199,134.2755,134.1737,134.1737,10752.0
2018-06-12 12:10:00,144.97,145.04,144.97,144.99,6334.0,134.1737,134.2384,134.1737,134.1922,6334.0
2018-06-12 12:15:00,144.99,145.12,144.99,145.1,11133.0,134.1922,134.3125,134.1922,134.294,11133.0
2018-06-12 12:20:00,145.12,145.45,145.11,145.44,6700.0,134.3125,134.6179,134.3032,134.6087,6700.0
2018-06-12 12:25:00,145.44,145.45,145.26,145.26,2199.0,134.6087,134.6179,134.4421,134.4421,2199.0
2018-06-12 12:30:00,145.24,145.24,145.13,145.13,2965.0,134.4235,134.4235,134.3217,134.3217,2965.0
2018-06-12 12:35:00,145.16,145.2,145.14,145.2,2807.0,134.3495,134.3865,134.331,134.3865,2807.0
2018-06-12 12:40:00,145.17,145.23,145.06,145.07,4564.0,134.3588,134.4143,134.257,134.2662,4564.0
2018-06-12 12:45:00,145.09,145.13,145.0,145.0,3621.0,134.2847,134.3217,134.2014,134.2014,3621.0
2018-06-12 12:50:00,145.02,145.08,144.98,145.06,11613.0,134.2199,134.2755,134.1829,134.257,11613.0
2018-06-12 12:55:00,145.08,145.16,145.07,145.15,4454.0,134.2755,134.3495,134.2662,134.3403,4454.0
2018-06-12 13:00:00,145.14,145.14,145.09,145.11,3059.0,134.331,134.331,134.2847,134.3032,3059.0
2018-06-12 13:05:00,145.13,145.21,145.13,145.18,5968.0,134.3217,134.3958,134.3217,134.368,5968.0
2018-06-12 13:10:00,145.22,145.22,145.0,145.01,2619.0,134.405,134.405,134.2014,134.2107,2619.0
2018-06-12 13:15:00,145.03,145.14,145.03,145.03,3510.0,134.2292,134.331,134.2292,134.2292,3510.0
2018-06-12 13:20:00,145.04,145.07,145.01,145.03,2475.0,134.2384,134.2662,134.2107,134.2292,2475.0
2018-06-12 13:25:00,145.03,145.06,145.0,145.02,2205.0,134.2292,134.257,134.2014,134.2199,2205.0
2018-06-12 13:30:00,145.05,145.07,144.99,145.03,2100.0,134.2477,134.2662,134.1922,134.2292,2100.0
2018-06-12 13:35:00,145.03,145.09,144.97,145.0,3161.0,134.2292,134.2847,134.1737,134.2014,3161.0
2018-06-12 13:40:00,145.03,145.03,144.99,144.99,2847.0,134.2292,134.2292,134.1922,134.1922,2847.0
2018-06-12 13:45:00,145.0,145.02,144.87,144.93,11342.0,134.2014,134.2199,134.0811,134.1366,11342.0
2018-06-12 13:50:00,144.95,145.13,144.89,145.1,4115.0,134.1551,134.3217,134.0996,134.294,4115.0
2018-06-12 13:55:00,145.13,145.23,145.07,145.2,8103.0,134.3217,134.4143,134.2662,134.3865,8103.0
2018-06-12 14:00:00,145.23,145.29,145.22,145.29,5609.0,134.4143,134.4698,134.405,134.4698,5609.0
2018-06-12 14:05:00,145.26,145.29,145.22,145.23,4482.0,134.4421,134.4698,134.405,134.4143,4482.0
2018-06-12 14:10:00,145.22,145.26,145.13,145.19,5619.0,134.405,134.4421,134.3217,134.3773,5619.0
2018-06-12 14:15:00,145.19,145.19,145.11,145.16,8804.0,134.3773,134.3773,134.3032,134.3495,8804.0
2018-06-12 14:20:00,145.14,145.2,145.04,145.07,6118.0,134.331,134.3865,134.2384,134.2662,6118.0
2018-06-12 14:25:00,145.09,145.13,145.01,145.08,4824.0,134.2847,134.3217,134.2107,134.2755,4824.0
2018-06-12 14:30:00,145.07,145.15,145.05,145.13,3100.0,134.2662,134.3403,134.2477,134.3217,3100.0
2018-06-12 14:35:00,145.13,145.18,145.03,145.08,3947.0,134.3217,134.368,134.2292,134.2755,3947.0
2018-06-12 14:40:00,145.06,145.06,144.95,145.02,4176.0,134.257,134.257,134.1551,134.2199,4176.0
2018-06-12 14:45:00,145.03,145.07,144.96,144.98,6976.0,134.2292,134.2662,134.1644,134.1829,6976.0
2018-06-12 14:50:00,144.97,145.01,144.85,145.01,8300.0,134.1737,134.2107,134.0626,134.2107,8300.0
2018-06-12 14:55:00,144.98,145.06,144.91,144.98,6985.0,134.1829,134.257,134.1181,134.1829,6985.0
2018-06-12 15:00:00,144.96,145.06,144.96,145.01,5834.0,134.1644,134.257,134.1644,134.2107,5834.0
2018-06-12 15:05:00,145.04,145.11,144.98,145.08,7702.0,134.2384,134.3032,134.1829,134.2755,7702.0
2018-06-12 15:10:00,145.06,145.1,144.91,144.94,11650.0,134.257,134.294,134.1181,134.1459,11650.0
2018-06-12 15:15:00,144.99,145.06,144.99,145.03,5388.0,134.1922,134.257,134.1922,134.2292,5388.0
2018-06-12 15:20:00,145.05,145.17,145.05,145.14,10812.0,134.2477,134.3588,134.2477,134.331,10812.0
2018-06-12 15:25:00,145.14,145.21,145.13,145.14,11594.0,134.331,134.3958,134.3217,134.331,11594.0
2018-06-12 15:30:00,145.16,145.16,145.08,145.13,9685.0,134.3495,134.3495,134.2755,134.3217,9685.0
2018-06-12 15:35:00,145.11,145.15,145.08,145.12,11798.0,134.3032,134.3403,134.2755,134.3125,11798.0
2018-06-12 15:40:00,145.13,145.15,145.04,145.04,9455.0,134.3217,134.3403,134.2384,134.2384,9455.0
2018-06-12 15:45:00,145.03,145.08,145.0,145.06,13694.0,134.2292,134.2755,134.2014,134.257,13694.0
2018-06-12 15:50:00,145.06,145.13,145.03,145.07,33247.0,134.257,134.3217,134.2292,134.2662,33247.0
2018-06-12 15:55:00,145.07,145.08,144.99,145.04,53428.0,134.2662,134.2755,134.1922,134.2384,53428.0
2018-06-13 09:30:00,145.0,145.9,144.7,144.7,16669.0,134.2014,135.0344,133.9238,133.9238,16669.0
2018-06-13 09:35:00,144.7,145.1,144.7,144.91,6637.0,133.9238,134.294,133.9238,134.1181,6637.0
2018-06-13 09:40:00,144.94,145.01,144.88,144.97,3806.0,134.1459,134.2107,134.0904,134.1737,3806.0
2018-06-13 09:45:00,145.0,145.06,144.87,145.0,9598.0,134.2014,134.257,134.0811,134.2014,9598.0
2018-06-13 09:50:00,145.08,145.18,145.06,145.08,5700.0,134.2755,134.368,134.257,134.2755,5700.0
2018-06-13 09:55:00,145.06,145.08,144.86,144.87,3290.0,134.257,134.2755,134.0718,134.0811,3290.0
2018-06-13 10:00:00,144.92,144.95,144.8,144.87,6107.0,134.1274,134.1551,134.0163,134.0811,6107.0
2018-06-13 10:05:00,144.89,144.9,144.79,144.82,11018.0,134.0996,134.1089,134.0071,134.0348,11018.0
2018-06-13 10:10:00,144.84,144.86,144.67,144.75,4948.0,134.0533,134.0718,133.896,133.97,4948.0
2018-06-13 10:15:00,144.77,144.89,144.77,144.89,4040.0,133.9885,134.0996,133.9885,134.0996,4040.0
2018-06-13 10:20:00,144.86,144.91,144.78,144.91,3794.0,134.0718,134.1181,133.9978,134.1181,3794.0
2018-06-13 10:25:00,144.88,145.08,144.85,145.06,3981.0,134.0904,134.2755,134.0626,134.257,3981.0
2018-06-13 10:30:00,145.04,145.05,144.87,144.87,7140.0,134.2384,134.2477,134.0811,134.0811,7140.0
2018-06-13 10:35:00,144.89,144.97,144.86,144.87,2653.0,134.0996,134.1737,134.0718,134.0811,2653.0
2018-06-13 10:40:00,144.82,144.89,144.82,144.89,2904.0,134.0348,134.0996,134.0348,134.0996,2904.0
2018-06-13 10:45:00,144.88,144.88,144.77,144.84,6587.0,134.0904,134.0904,133.9885,134.0533,6587.0
2018-06-13 10:50:00,144.78,144.85,144.68,144.78,6070.0,133.9978,134.0626,133.9053,133.9978,6070.0
2018-06-13 10:55:00,144.79,144.86,144.79,144.86,4640.0,134.0071,134.0718,134.0071,134.0718,4640.0
2018-06-13 11:00:00,144.86,144.93,144.82,144.93,7460.0,134.0718,134.1366,134.0348,134.1366,7460.0
2018-06-13 11:05:00,144.93,144.93,144.75,144.87,6934.0,134.1366,134.1366,133.97,134.0811,6934.0
2018-06-13 11:10:00,144.91,144.94,144.89,144.9,5010.0,134.1181,134.1459,134.0996,134.1089,5010.0
2018-06-13 11:15:00,144.88,144.95,144.88,144.95,2000.0,134.0904,134.1551,134.0904,134.1551,2000.0
2018-06-13 11:20:00,144.97,144.97,144.86,144.91,2300.0,134.1737,134.1737,134.0718,134.1181,2300.0
2018-06-13 11:25:00,144.9,144.98,144.9,144.98,1306.0,134.1089,134.1829,134.1089,134.1829,1306.0
2018-06-13 11:30:00,145.04,145.07,144.96,145.0,4180.0,134.2384,134.2662,134.1644,134.2014,4180.0
2018-06-13 11:35:00,144.98,144.99,144.9,144.95,3135.0,134.1829,134.1922,134.1089,134.1551,3135.0
2018-06-13 11:40:00,144.94,144.99,144.94,144.97,1986.0,134.1459,134.1922,134.1459,134.1737,1986.0
2018-06-13 11:45:00,144.99,145.03,144.95,145.03,2030.0,134.1922,134.2292,134.1551,134.2292,2030.0
2018-06-13 11:50:00,145.03,145.11,145.02,145.05,3210.0,134.2292,134.3032,134.2199,134.2477,3210.0
2018-06-13 11:55:00,145.08,145.11,145.06,145.07,2207.0,134.2755,134.3032,134.257,134.2662,2207.0
2018-06-13 12:00:00,145.06,145.06,144.97,145.0,6880.0,134.257,134.257,134.1737,134.2014,6880.0
2018-06-13 12:05:00,144.95,145.02,144.95,145.02,1800.0,134.1551,134.2199,134.1551,134.2199,1800.0
2018-06-13 12:10:00,145.04,145.08,144.97,144.97,4435.0,134.2384,134.2755,134.1737,134.1737,4435.0
2018-06-13 12:15:00,144.97,145.05,144.97,144.97,2223.0,134.1737,134.2477,134.1737,134.1737,2223.0
2018-06-13 12:20:00,144.94,145.0,144.94,144.99,1670.0,134.1459,134.2014,134.1459,134.1922,1670.0
2018-06-13 12:25:00,145.0,145.0,144.97,144.98,1000.0,134.2014,134.2014,134.1737,134.1829,1000.0
2018-06-13 12:30:00,144.96,144.96,144.86,144.89,4600.0,134.1644,134.1644,134.0718,134.0996,4600.0
2018-06-13 12:35:00,144.87,144.91,144.86,144.91,3037.0,134.0811,134.1181,134.0718,134.1181,3037.0
2018-06-13 12:40:00,144.88,144.9,144.87,144.87,2252.0,134.0904,134.1089,134.0811,134.0811,2252.0
2018-06-13 12:45:00,144.85,144.89,144.84,144.84,2900.0,134.0626,134.0996,134.0533,134.0533,2900.0
2018-06-13 12:50:00,144.87,144.9,144.79,144.79,3307.0,134.0811,134.1089,134.0071,134.0071,3307.0
2018-06-13 12:55:00,144.79,144.88,144.79,144.87,1300.0,134.0071,134.0904,134.0071,134.0811,1300.0
2018-06-13 13:00:00,144.85,144.89,144.84,144.86,1700.0,134.0626,134.0996,134.0533,134.0718,1700.0
2018-06-13 13:05:00,144.88,144.89,144.82,144.84,3447.0,134.0904,134.0996,134.0348,134.0533,3447.0
2018-06-13 13:10:00,144.85,144.89,144.79,144.84,5900.0,134.0626,134.0996,134.0071,134.0533,5900.0
2018-06-13 13:15:00,144.83,144.83,144.76,144.79,2957.0,134.0441,134.0441,133.9793,134.0071,2957.0
2018-06-13 13:20:00,144.75,144.77,144.75,144.75,1000.0,133.97,133.9885,133.97,133.97,1000.0
2018-06-13 13:25:00,144.74,144.75,144.7,144.71,2045.0,133.9608,133.97,133.9238,133.933,2045.0
2018-06-13 13:30:00,144.69,144.69,144.6,144.67,7297.0,133.9145,133.9145,133.8312,133.896,7297.0
2018-06-13 13:35:00,144.64,144.74,144.62,144.74,1945.0,133.8682,133.9608,133.8497,133.9608,1945.0
2018-06-13 13:40:00,144.76,144.8,144.76,144.8,500.0,133.9793,134.0163,133.9793,134.0163,500.0
2018-06-13 13:45:00,144.78,144.8,144.74,144.75,2353.0,133.9978,134.0163,133.9608,133.97,2353.0
2018-06-13 13:50:00,144.77,144.77,144.61,144.65,4525.0,133.9885,133.9885,133.8405,133.8775,4525.0
2018-06-13 13:55:00,144.62,144.67,144.51,144.63,7041.0,133.8497,133.896,133.7479,133.859,7041.0
2018-06-13 14:00:00,144.5,144.51,144.3,144.33,2650.0,133.7387,133.7479,133.5536,133.5813,2650.0
2018-06-13 14:05:00,144.33,144.42,144.27,144.36,2915.0,133.5813,133.6646,133.5258,133.6091,2915.0
2018-06-13 14:10:00,144.44,144.56,144.44,144.49,6292.0,133.6831,133.7942,133.6831,133.7294,6292.0
2018-06-13 14:15:00,144.47,144.53,144.45,144.5,3434.0,133.7109,133.7664,133.6924,133.7387,3434.0
2018-06-13 14:20:00,144.46,144.73,144.46,144.73,6393.0,133.7016,133.9515,133.7016,133.9515,6393.0
2018-06-13 14:25:00,144.74,144.74,144.58,144.62,7497.0,133.9608,133.9608,133.8127,133.8497,7497.0
2018-06-13 14:30:00,144.57,144.57,144.43,144.5,2278.0,133.8034,133.8034,133.6739,133.7387,2278.0
2018-06-13 14:35:00,144.56,144.65,144.56,144.65,2907.0,133.7942,133.8775,133.7942,133.8775,2907.0
2018-06-13 14:40:00,144.69,144.73,144.68,144.72,3688.0,133.9145,133.9515,133.9053,133.9423,3688.0
2018-06-13 14:45:00,144.69,144.69,144.62,144.66,3457.0,133.9145,133.9145,133.8497,133.8867,3457.0
2018-06-13 14:50:00,144.66,144.78,144.66,144.76,4299.0,133.8867,133.9978,133.8867,133.9793,4299.0
2018-06-13 14:55:00,144.8,144.86,144.8,144.82,8352.0,134.0163,134.0718,134.0163,134.0348,8352.0
2018-06-13 15:00:00,144.82,145.1,144.82,145.06,6787.0,134.0348,134.294,134.0348,134.257,6787.0
2018-06-13 15:05:00,145.08,145.16,145.07,145.07,3957.0,134.2755,134.3495,134.2662,134.2662,3957.0
2018-06-13 15:10:00,145.07,145.07,144.97,144.97,3310.0,134.2662,134.2662,134.1737,134.1737,3310.0
2018-06-13 15:15:00,144.95,144.97,144.91,144.92,4125.0,134.1551,134.1737,134.1181,134.1274,4125.0
2018-06-13 15:20:00,144.92,144.94,144.87,144.87,5371.0,134.1274,134.1459,134.0811,134.0811,5371.0
2018-06-13 15:25:00,144.9,144.91,144.83,144.84,14507.0,134.1089,134.1181,134.0441,134.0533,14507.0
2018-06-13 15:30:00,144.82,144.87,144.79,144.84,12433.0,134.0348,134.0811,134.0071,134.0533,12433.0
2018-06-13 15:35:00,144.84,144.88,144.82,144.87,4888.0,134.0533,134.0904,134.0348,134.0811,4888.0
2018-06-13 15:40:00,144.88,144.9,144.78,144.84,11001.0,134.0904,134.1089,133.9978,134.0533,11001.0
2018-06-13 15:45:00,144.83,144.85,144.71,144.73,13979.0,134.0441,134.0626,133.933,133.9515,13979.0
2018-06-13 15:50:00,144.71,144.86,144.71,144.86,16288.0,133.933,134.0718,133.933,134.0718,16288.0
2018-06-13 15:55:00,144.83,144.85,144.68,144.71,48939.0,134.0441,134.0626,133.9053,133.933,48939.0
2018-06-14 09:30:00,145.31,145.53,144.82,145.22,15019.0,134.4883,134.692,134.0348,134.405,15019.0
2018-06-14 09:35:00,145.11,145.27,144.99,145.19,5425.0,134.3032,134.4513,134.1922,134.3773,5425.0
2018-06-14 09:40:00,145.27,145.51,145.19,145.28,4373.0,134.4513,134.6734,134.3773,134.4606,4373.0
2018-06-14 09:45:00,145.28,145.28,145.21,145.25,1767.0,134.4606,134.4606,134.3958,134.4328,1767.0
2018-06-14 09:50:00,145.17,145.17,145.08,145.08,1400.0,134.3588,134.3588,134.2755,134.2755,1400.0
2018-06-14 09:55:00,145.08,145.08,144.92,144.92,5604.0,134.2755,134.2755,134.1274,134.1274,5604.0
2018-06-14 10:00:00,144.99,145.15,144.88,144.98,5749.0,134.1922,134.3403,134.0904,134.1829,5749.0
2018-06-14 10:05:00,145.07,145.07,144.87,144.94,3339.0,134.2662,134.2662,134.0811,134.1459,3339.0
2018-06-14 10:10:00,145.02,145.09,144.9,144.96,4830.0,134.2199,134.2847,134.1089,134.1644,4830.0
2018-06-14 10:15:00,144.96,144.96,144.82,144.83,2600.0,134.1644,134.1644,134.0348,134.0441,2600.0
2018-06-14 10:20:00,144.82,144.85,144.59,144.64,6661.0,134.0348,134.0626,133.822,133.8682,6661.0
2018-06-14 10:25:00,144.63,144.65,144.55,144.61,1932.0,133.859,133.8775,133.7849,133.8405,1932.0
2018-06-14 10:30:00,144.59,144.6,144.47,144.47,2900.0,133.822,133.8312,133.7109,133.7109,2900.0
2018-06-14 10:35:00,144.5,144.62,144.42,144.56,11895.0,133.7387,133.8497,133.6646,133.7942,11895.0
2018-06-14 10:40:00,144.54,144.68,144.52,144.57,2333.0,133.7757,133.9053,133.7572,133.8034,2333.0
2018-06-14 10:45:00,144.53,144.66,144.53,144.66,2068.0,133.7664,133.8867,133.7664,133.8867,2068.0
2018-06-14 10:50:00,144.67,144.71,144.63,144.69,2515.0,133.896,133.933,133.859,133.9145,2515.0
2018-06-14 10:55:00,144.7,144.7,144.64,144.68,1400.0,133.9238,133.9238,133.8682,133.9053,1400.0
2018-06-14 11:00:00,144.68,144.73,144.63,144.73,2500.0,133.9053,133.9515,133.859,133.9515,2500.0
2018-06-14 11:05:00,144.75,144.78,144.68,144.7,3880.0,133.97,133.9978,133.9053,133.9238,3880.0
2018-06-14 11:10:00,144.66,144.72,144.66,144.67,410.0,133.8867,133.9423,133.8867,133.896,410.0
2018-06-14 11:15:00,144.61,144.76,144.61,144.75,2469.0,133.8405,133.9793,133.8405,133.97,2469.0
2018-06-14 11:20:00,144.66,144.77,144.64,144.76,1810.0,133.8867,133.9885,133.8682,133.9793,1810.0
2018-06-14 11:25:00,144.75,144.83,144.75,144.83,1007.0,133.97,134.0441,133.97,134.0441,1007.0
2018-06-14 11:30:00,144.81,144.81,144.69,144.7,2038.0,134.0256,134.0256,133.9145,133.9238,2038.0
2018-06-14 11:35:00,144.69,144.69,144.61,144.61,1600.0,133.9145,133.9145,133.8405,133.8405,1600.0
2018-06-14 11:40:00,144.67,144.8,144.67,144.8,3292.0,133.896,134.0163,133.896,134.0163,3292.0
2018-06-14 11:45:00,144.74,144.81,144.73,144.74,3949.0,133.9608,134.0256,133.9515,133.9608,3949.0
2018-06-14 11:50:00,144.77,144.77,144.67,144.68,3894.0,133.9885,133.9885,133.896,133.9053,3894.0
2018-06-14 11:55:00,144.68,144.98,144.68,144.94,9714.0,133.9053,134.1829,133.9053,134.1459,9714.0
2018-06-14 12:00:00,144.99,145.0,144.76,144.79,13916.0,134.1922,134.2014,133.9793,134.0071,13916.0
2018-06-14 12:05:00,144.85,144.89,144.78,144.89,3200.0,134.0626,134.0996,133.9978,134.0996,3200.0
2018-06-14 12:10:00,144.93,145.03,144.93,145.01,4860.0,134.1366,134.2292,134.1366,134.2107,4860.0
2018-06-14 12:15:00,145.02,145.15,145.01,145.15,2500.0,134.2199,134.3403,134.2107,134.3403,2500.0
2018-06-14 12:20:00,145.14,145.15,145.12,145.12,2620.0,134.331,134.3403,134.3125,134.3125,2620.0
2018-06-14 12:25:00,145.13,145.18,145.13,145.16,3523.0,134.3217,134.368,134.3217,134.3495,3523.0
2018-06-14 12:30:00,145.16,145.17,145.07,145.07,5420.0,134.3495,134.3588,134.2662,134.2662,5420.0
2018-06-14 12:35:00,145.05,145.08,145.05,145.07,2400.0,134.2477,134.2755,134.2477,134.2662,2400.0
2018-06-14 12:40:00,145.09,145.18,145.08,145.16,2600.0,134.2847,134.368,134.2755,134.3495,2600.0
2018-06-14 12:45:00,145.16,145.19,145.09,145.09,5091.0,134.3495,134.3773,134.2847,134.2847,5091.0
2018-06-14 12:50:00,145.09,145.17,145.08,145.11,2296.0,134.2847,134.3588,134.2755,134.3032,2296.0
2018-06-14 12:55:00,145.17,145.17,145.07,145.1,2367.0,134.3588,134.3588,134.2662,134.294,2367.0
2018-06-14 13:00:00,145.11,145.13,145.07,145.13,2738.0,134.3032,134.3217,134.2662,134.3217,2738.0
2018-06-14 13:05:00,145.11,145.12,145.05,145.06,9400.0,134.3032,134.3125,134.2477,134.257,9400.0
2018-06-14 13:10:00,145.06,145.11,145.06,145.07,8930.0,134.257,134.3032,134.257,134.2662,8930.0
2018-06-14 13:15:00,145.08,145.14,145.07,145.14,6438.0,134.2755,134.331,134.2662,134.331,6438.0
2018-06-14 13:20:00,145.12,145.19,145.1,145.14,3674.0,134.3125,134.3773,134.294,134.331,3674.0
2018-06-14 13:25:00,145.12,145.15,145.07,145.15,4351.0,134.3125,134.3403,134.2662,134.3403,4351.0
2018-06-14 13:30:00,145.16,145.3,145.15,145.29,5053.0,134.3495,134.4791,134.3403,134.4698,5053.0
2018-06-14 13:35:00,145.3,145.38,145.27,145.37,5140.0,134.4791,134.5531,134.4513,134.5439,5140.0
2018-06-14 13:40:00,145.37,145.43,145.36,145.43,5266.0,134.5439,134.5994,134.5346,134.5994,5266.0
2018-06-14 13:45:00,145.44,145.49,145.43,145.46,10062.0,134.6087,134.6549,134.5994,134.6272,10062.0
2018-06-14 13:50:00,145.47,145.47,145.41,145.46,3500.0,134.6364,134.6364,134.5809,134.6272,3500.0
2018-06-14 13:55:00,145.48,145.68,145.48,145.62,11137.0,134.6457,134.8308,134.6457,134.7752,11137.0
2018-06-14 14:00:00,145.62,145.68,145.35,145.35,10300.0,134.7752,134.8308,134.5254,134.5254,10300.0
2018-06-14 14:05:00,145.34,145.42,145.34,145.39,2663.0,134.5161,134.5901,134.5161,134.5624,2663.0
2018-06-14 14:10:00,145.43,145.48,145.38,145.46,4241.0,134.5994,134.6457,134.5531,134.6272,4241.0
2018-06-14 14:15:00,145.49,145.57,145.49,145.57,5785.0,134.6549,134.729,134.6549,134.729,5785.0
2018-06-14 14:20:00,145.56,145.56,145.5,145.52,9819.0,134.7197,134.7197,134.6642,134.6827,9819.0
2018-06-14 14:25:00,145.49,145.5,145.3,145.32,5012.0,134.6549,134.6642,134.4791,134.4976,5012.0
2018-06-14 14:30:00,145.33,145.38,145.3,145.37,4927.0,134.5068,134.5531,134.4791,134.5439,4927.0
2018-06-14 14:35:00,145.39,145.5,145.39,145.47,3419.0,134.5624,134.6642,134.5624,134.6364,3419.0
2018-06-14 14:40:00,145.47,145.54,145.47,145.52,7205.0,134.6364,134.7012,134.6364,134.6827,7205.0
2018-06-14 14:45:00,145.49,145.55,145.48,145.49,5410.0,134.6549,134.7105,134.6457,134.6549,5410.0
2018-06-14 14:50:00,145.51,145.51,145.45,145.47,2002.0,134.6734,134.6734,134.6179,134.6364,2002.0
2018-06-14 14:55:00,145.49,145.49,145.31,145.31,9720.0,134.6549,134.6549,134.4883,134.4883,9720.0
2018-06-14 15:00:00,145.3,145.33,145.28,145.29,1643.0,134.4791,134.5068,134.4606,134.4698,1643.0
2018-06-14 15:05:00,145.3,145.44,145.3,145.42,4532.0,134.4791,134.6087,134.4791,134.5901,4532.0
2018-06-14 15:10:00,145.45,145.5,145.44,145.49,2602.0,134.6179,134.6642,134.6087,134.6549,2602.0
2018-06-14 15:15:00,145.46,145.54,145.46,145.54,4266.0,134.6272,134.7012,134.6272,134.7012,4266.0
2018-06-14 15:20:00,145.55,145.57,145.5,145.57,21099.0,134.7105,134.729,134.6642,134.729,21099.0
2018-06-14 15:25:00,145.58,145.6,145.49,145.54,8219.0,134.7382,134.7567,134.6549,134.7012,8219.0
2018-06-14 15:30:00,145.54,145.54,145.49,145.52,22219.0,134.7012,134.7012,134.6549,134.6827,22219.0
2018-06-14 15:35:00,145.51,145.53,145.48,145.53,9036.0,134.6734,134.692,134.6457,134.692,9036.0
2018-06-14 15:40:00,145.53,145.59,145.51,145.57,10349.0,134.692,134.7475,134.6734,134.729,10349.0
2018-06-14 15:45:00,145.61,145.61,145.49,145.51,19964.0,134.766,134.766,134.6549,134.6734,19964.0
2018-06-14 15:50:00,145.48,145.51,145.43,145.46,12374.0,134.6457,134.6734,134.5994,134.6272,12374.0
2018-06-14 15:55:00,145.45,145.48,145.33,145.41,34976.0,134.6179,134.6457,134.5068,134.5809,34976.0
2018-06-15 09:30:00,145.56,145.58,144.27,144.27,302271.0,134.7197,134.7382,133.5258,133.5258,302271.0
2018-06-15 09:35:00,144.47,144.7,144.21,144.23,12168.0,133.7109,133.9238,133.4703,133.4888,12168.0
2018-06-15 09:40:00,144.23,144.31,144.02,144.13,8037.0,133.4888,133.5628,133.2944,133.3962,8037.0
2018-06-15 09:45:00,144.09,144.61,144.09,144.61,3683.0,133.3592,133.8405,133.3592,133.8405,3683.0
2018-06-15 09:50:00,144.49,144.69,144.45,144.69,2737.0,133.7294,133.9145,133.6924,133.9145,2737.0
2018-06-15 09:55:00,144.76,145.28,144.65,145.28,12580.0,133.9793,134.4606,133.8775,134.4606,12580.0
2018-06-15 10:00:00,145.31,145.47,144.98,145.42,11702.0,134.4883,134.6364,134.1829,134.5901,11702.0
2018-06-15 10:05:00,145.39,145.66,145.34,145.5,13158.0,134.5624,134.8123,134.5161,134.6642,13158.0
2018-06-15 10:10:00,145.5,145.56,145.39,145.44,3810.0,134.6642,134.7197,134.5624,134.6087,3810.0
2018-06-15 10:15:00,145.42,145.42,145.21,145.23,6014.0,134.5901,134.5901,134.3958,134.4143,6014.0
2018-06-15 10:20:00,145.21,145.21,145.07,145.12,3645.0,134.3958,134.3958,134.2662,134.3125,3645.0
2018-06-15 10:25:00,145.14,145.33,145.14,145.29,5650.0,134.331,134.5068,134.331,134.4698,5650.0
2018-06-15 10:30:00,145.21,145.23,144.93,144.93,2900.0,134.3958,134.4143,134.1366,134.1366,2900.0
2018-06-15 10:35:00,144.97,145.02,144.8,144.8,4205.0,134.1737,134.2199,134.0163,134.0163,4205.0
2018-06-15 10:40:00,144.78,144.97,144.78,144.96,5114.0,133.9978,134.1737,133.9978,134.1644,5114.0
2018-06-15 10:45:00,144.94,145.08,144.94,145.0,2696.0,134.1459,134.2755,134.1459,134.2014,2696.0
2018-06-15 10:50:00,145.02,145.18,145.02,145.12,7189.0,134.2199,134.368,134.2199,134.3125,7189.0
2018-06-15 10:55:00,145.1,145.17,145.05,145.16,4227.0,134.294,134.3588,134.2477,134.3495,4227.0
2018-06-15 11:00:00,145.16,145.32,145.15,145.23,4042.0,134.3495,134.4976,134.3403,134.4143,4042.0
2018-06-15 11:05:00,145.27,145.28,145.18,145.25,1556.0,134.4513,134.4606,134.368,134.4328,1556.0
2018-06-15 11:10:00,145.24,145.24,145.15,145.15,2000.0,134.4235,134.4235,134.3403,134.3403,2000.0
2018-06-15 11:15:00,145.21,145.23,145.15,145.22,3437.0,134.3958,134.4143,134.3403,134.405,3437.0
2018-06-15 11:20:00,145.19,145.23,145.16,145.23,3060.0,134.3773,134.4143,134.3495,134.4143,3060.0
2018-06-15 11:25:00,145.18,145.18,145.06,145.06,1400.0,134.368,134.368,134.257,134.257,1400.0
2018-06-15 11:30:00,145.13,145.13,144.96,144.96,3700.0,134.3217,134.3217,134.1644,134.1644,3700.0
2018-06-15 11:35:00,145.0,145.01,144.98,145.01,2745.0,134.2014,134.2107,134.1829,134.2107,2745.0
2018-06-15 11:40:00,145.02,145.02,144.91,144.97,3600.0,134.2199,134.2199,134.1181,134.1737,3600.0
2018-06-15 11:45:00,144.95,145.04,144.94,144.95,3000.0,134.1551,134.2384,134.1459,134.1551,3000.0
2018-06-15 11:50:00,144.94,145.08,144.91,145.05,6736.0,134.1459,134.2755,134.1181,134.2477,6736.0
2018-06-15 11:55:00,145.08,145.15,145.0,145.0,4727.0,134.2755,134.3403,134.2014,134.2014,4727.0
2018-06-15 12:00:00,145.02,145.07,144.96,144.99,4426.0,134.2199,134.2662,134.1644,134.1922,4426.0
2018-06-15 12:05:00,144.96,144.99,144.82,144.83,12439.0,134.1644,134.1922,134.0348,134.0441,12439.0
2018-06-15 12:10:00,144.82,144.83,144.66,144.67,12535.0,134.0348,134.0441,133.8867,133.896,12535.0
2018-06-15 12:15:00,144.69,144.86,144.69,144.84,4201.0,133.9145,134.0718,133.9145,134.0533,4201.0
2018-06-15 12:20:00,144.83,144.84,144.78,144.8,1900.0,134.0441,134.0533,133.9978,134.0163,1900.0
2018-06-15 12:25:00,144.77,144.86,144.73,144.86,2834.0,133.9885,134.0718,133.9515,134.0718,2834.0
2018-06-15 12:30:00,144.86,144.97,144.82,144.89,9559.0,134.0718,134.1737,134.0348,134.0996,9559.0
2018-06-15 12:35:00,144.88,144.91,144.85,144.9,3645.0,134.0904,134.1181,134.0626,134.1089,3645.0
2018-06-15 12:40:00,144.96,144.96,144.89,144.91,1640.0,134.1644,134.1644,134.0996,134.1181,1640.0
2018-06-15 12:45:00,144.91,145.03,144.86,144.93,35177.0,134.1181,134.2292,134.0718,134.1366,35177.0
2018-06-15 12:50:00,144.94,145.02,144.87,145.02,10979.0,134.1459,134.2199,134.0811,134.2199,10979.0
2018-06-15 12:55:00,145.01,145.1,145.01,145.04,3400.0,134.2107,134.294,134.2107,134.2384,3400.0
2018-06-15 13:00:00,145.04,145.13,145.01,145.07,5882.0,134.2384,134.3217,134.2107,134.2662,5882.0
2018-06-15 13:05:00,145.06,145.12,145.06,145.07,3245.0,134.257,134.3125,134.257,134.2662,3245.0
2018-06-15 13:10:00,145.08,145.13,145.08,145.1,5061.0,134.2755,134.3217,134.2755,134.294,5061.0
2018-06-15 13:15:00,145.08,145.32,145.08,145.25,7087.0,134.2755,134.4976,134.2755,134.4328,7087.0
2018-06-15 13:20:00,145.28,145.3,145.24,145.28,5568.0,134.4606,134.4791,134.4235,134.4606,5568.0
2018-06-15 13:25:00,145.28,145.33,145.28,145.33,2359.0,134.4606,134.5068,134.4606,134.5068,2359.0
2018-06-15 13:30:00,145.31,145.35,145.29,145.35,3602.0,134.4883,134.5254,134.4698,134.5254,3602.0
2018-06-15 13:35:00,145.33,145.35,145.28,145.35,6270.0,134.5068,134.5254,134.4606,134.5254,6270.0
2018-06-15 13:40:00,145.35,145.37,145.29,145.3,8278.0,134.5254,134.5439,134.4698,134.4791,8278.0
2018-06-15 13:45:00,145.31,145.33,145.27,145.33,4200.0,134.4883,134.5068,134.4513,134.5068,4200.0
2018-06-15 13:50:00,145.31,145.34,145.3,145.31,5500.0,134.4883,134.5161,134.4791,134.4883,5500.0
2018-06-15 13:55:00,145.31,145.35,145.27,145.31,5874.0,134.4883,134.5254,134.4513,134.4883,5874.0
2018-06-15 14:00:00,145.31,145.38,145.28,145.3,13534.0,134.4883,134.5531,134.4606,134.4791,13534.0
2018-06-15 14:05:00,145.28,145.44,145.26,145.44,7940.0,134.4606,134.6087,134.4421,134.6087,7940.0
2018-06-15 14:10:00,145.42,145.52,145.42,145.5,11360.0,134.5901,134.6827,134.5901,134.6642,11360.0
2018-06-15 14:15:00,145.5,145.58,145.5,145.58,10510.0,134.6642,134.7382,134.6642,134.7382,10510.0
2018-06-15 14:20:00,145.58,145.82,145.58,145.68,17834.0,134.7382,134.9604,134.7382,134.8308,17834.0
2018-06-15 14:25:00,145.7,145.91,145.65,145.86,8236.0,134.8493,135.0437,134.803,134.9974,8236.0
2018-06-15 14:30:00,145.89,145.95,145.81,145.93,12470.0,135.0251,135.0807,134.9511,135.0622,12470.0
2018-06-15 14:35:00,145.93,145.97,145.84,145.94,17451.0,135.0622,135.0992,134.9789,135.0714,17451.0
2018-06-15 14:40:00,145.94,146.15,145.94,146.14,15242.0,135.0714,135.2658,135.0714,135.2565,15242.0
2018-06-15 14:45:00,146.14,146.26,146.1,146.2,15736.0,135.2565,135.3676,135.2195,135.3121,15736.0
2018-06-15 14:50:00,146.19,146.24,146.17,146.21,14349.0,135.3028,135.3491,135.2843,135.3213,14349.0
2018-06-15 14:55:00,146.22,146.28,146.18,146.22,14491.0,135.3306,135.3861,135.2935,135.3306,14491.0
2018-06-15 15:00:00,146.21,146.24,146.14,146.23,29439.0,135.3213,135.3491,135.2565,135.3398,29439.0
2018-06-15 15:05:00,146.2,146.22,146.03,146.04,197005.0,135.3121,135.3306,135.1547,135.164,197005.0
2018-06-15 15:10:00,146.05,146.17,146.05,146.08,14225.0,135.1732,135.2843,135.1732,135.201,14225.0
2018-06-15 15:15:00,146.08,146.08,145.81,145.84,7097.0,135.201,135.201,134.9511,134.9789,7097.0
2018-06-15 15:20:00,145.81,146.04,145.79,146.04,10535.0,134.9511,135.164,134.9326,135.164,10535.0
2018-06-15 15:25:00,146.03,146.25,146.03,146.25,11138.0,135.1547,135.3583,135.1547,135.3583,11138.0
2018-06-15 15:30:00,146.24,146.29,146.16,146.2,12966.0,135.3491,135.3954,135.275,135.3121,12966.0
2018-06-15 15:35:00,146.2,146.29,146.18,146.28,12019.0,135.3121,135.3954,135.2935,135.3861,12019.0
2018-06-15 15:40:00,146.28,146.43,146.28,146.43,22655.0,135.3861,135.5249,135.3861,135.5249,22655.0
2018-06-15 15:45:00,146.45,146.59,146.4,146.56,94711.0,135.5434,135.673,135.4972,135.6452,94711.0
2018-06-15 15:50:00,146.57,146.6,146.39,146.46,80114.0,135.6545,135.6823,135.4879,135.5527,80114.0
2018-06-15 15:55:00,146.47,146.59,146.4,146.56,116564.0,135.5619,135.673,135.4972,135.6452,116564.0
2018-06-18 09:30:00,145.23,145.82,144.37,145.27,12197.0,134.7945,135.3421,133.9963,134.8317,12197.0
2018-06-18 09:35:00,145.31,145.31,144.72,144.73,5600.0,134.8688,134.8688,134.3212,134.3305,5600.0
2018-06-18 09:40:00,144.78,144.91,144.68,144.72,8134.0,134.3769,134.4975,134.2841,134.3212,8134.0
2018-06-18 09:45:00,144.63,144.83,144.53,144.83,3261.0,134.2377,134.4233,134.1448,134.4233,3261.0
2018-06-18 09:50:00,144.78,144.79,144.56,144.59,5589.0,134.3769,134.3862,134.1727,134.2005,5589.0
2018-06-18 09:55:00,144.53,144.7,144.53,144.65,4778.0,134.1448,134.3026,134.1448,134.2562,4778.0
2018-06-18 10:00:00,144.63,144.67,144.53,144.57,7825.0,134.2377,134.2748,134.1448,134.182,7825.0
2018-06-18 10:05:00,144.55,144.55,144.37,144.41,15515.0,134.1634,134.1634,133.9963,134.0335,15515.0
2018-06-18 10:10:00,144.36,144.43,144.27,144.36,4876.0,133.9871,134.052,133.9035,133.9871,4876.0
2018-06-18 10:15:00,144.31,144.38,144.27,144.32,4440.0,133.9407,134.0056,133.9035,133.9499,4440.0
2018-06-18 10:20:00,144.36,144.47,144.35,144.44,4502.0,133.9871,134.0892,133.9778,134.0613,4502.0
2018-06-18 10:25:00,144.49,144.49,144.38,144.43,4033.0,134.1077,134.1077,134.0056,134.052,4033.0
2018-06-18 10:30:00,144.4,144.46,144.4,144.46,6455.0,134.0242,134.0799,134.0242,134.0799,6455.0
2018-06-18 10:35:00,144.47,144.74,144.46,144.64,3187.0,134.0892,134.3398,134.0799,134.2469,3187.0
2018-06-18 10:40:00,144.65,144.66,144.64,144.64,1080.0,134.2562,134.2655,134.2469,134.2469,1080.0
2018-06-18 10:45:00,144.67,144.95,144.67,144.89,7220.0,134.2748,134.5347,134.2748,134.479,7220.0
2018-06-18 10:50:00,144.84,144.85,144.66,144.72,2309.0,134.4326,134.4418,134.2655,134.3212,2309.0
2018-06-18 10:55:00,144.72,144.72,144.68,144.69,1675.0,134.3212,134.3212,134.2841,134.2933,1675.0
2018-06-18 11:00:00,144.72,144.74,144.68,144.73,3893.0,134.3212,134.3398,134.2841,134.3305,3893.0
2018-06-18 11:05:00,144.72,144.98,144.71,144.98,5000.0,134.3212,134.5625,134.3119,134.5625,5000.0
2018-06-18 11:10:00,144.94,145.03,144.94,145.01,4000.0,134.5254,134.6089,134.5254,134.5904,4000.0
2018-06-18 11:15:00,145.05,145.05,144.98,145.04,1600.0,134.6275,134.6275,134.5625,134.6182,1600.0
2018-06-18 11:20:00,145.02,145.06,144.99,145.0,1880.0,134.5996,134.6368,134.5718,134.5811,1880.0
2018-06-18 11:25:00,145.01,145.04,144.95,144.95,2349.0,134.5904,134.6182,134.5347,134.5347,2349.0
2018-06-18 11:30:00,144.97,145.07,144.92,144.92,3402.0,134.5532,134.646,134.5068,134.5068,3402.0
2018-06-18 11:35:00,144.91,145.01,144.89,145.0,2800.0,134.4975,134.5904,134.479,134.5811,2800.0
2018-06-18 11:40:00,144.96,145.15,144.91,145.15,4050.0,134.5439,134.7203,134.4975,134.7203,4050.0
2018-06-18 11:45:00,145.06,145.18,145.06,145.11,4610.0,134.6368,134.7481,134.6368,134.6832,4610.0
2018-06-18 11:50:00,145.14,145.14,145.08,145.11,1492.0,134.711,134.711,134.6553,134.6832,1492.0
2018-06-18 11:55:00,145.11,145.11,144.99,145.04,1600.0,134.6832,134.6832,134.5718,134.6182,1600.0
2018-06-18 12:00:00,145.04,145.1,144.98,145.02,3816.0,134.6182,134.6739,134.5625,134.5996,3816.0
2018-06-18 12:05:00,145.05,145.1,144.98,145.05,2219.0,134.6275,134.6739,134.5625,134.6275,2219.0
2018-06-18 12:10:00,144.99,145.09,144.97,145.09,2288.0,134.5718,134.6646,134.5532,134.6646,2288.0
2018-06-18 12:15:00,145.07,145.08,144.97,144.97,3080.0,134.646,134.6553,134.5532,134.5532,3080.0
2018-06-18 12:20:00,144.97,144.98,144.94,144.98,1844.0,134.5532,134.5625,134.5254,134.5625,1844.0
2018-06-18 12:25:00,144.94,144.94,144.9,144.91,1300.0,134.5254,134.5254,134.4883,134.4975,1300.0
2018-06-18 12:30:00,144.88,145.07,144.87,144.99,3679.0,134.4697,134.646,134.4604,134.5718,3679.0
2018-06-18 12:35:00,144.96,145.02,144.96,145.0,2200.0,134.5439,134.5996,134.5439,134.5811,2200.0
2018-06-18 12:40:00,145.02,145.03,145.02,145.02,582.0,134.5996,134.6089,134.5996,134.5996,582.0
2018-06-18 12:45:00,145.0,145.02,144.98,145.0,3750.0,134.5811,134.5996,134.5625,134.5811,3750.0
2018-06-18 12:50:00,144.96,144.96,144.86,144.86,3297.0,134.5439,134.5439,134.4511,134.4511,3297.0
2018-06-18 12:55:00,144.86,145.01,144.84,144.98,5093.0,134.4511,134.5904,134.4326,134.5625,5093.0
2018-06-18 13:00:00,145.01,145.05,144.96,144.99,2850.0,134.5904,134.6275,134.5439,134.5718,2850.0
2018-06-18 13:05:00,145.0,145.03,144.96,144.98,2228.0,134.5811,134.6089,134.5439,134.5625,2228.0
2018-06-18 13:10:00,144.99,145.01,144.99,145.01,600.0,134.5718,134.5904,134.5718,134.5904,600.0
2018-06-18 13:15:00,145.04,145.04,144.97,144.97,1710.0,134.6182,134.6182,134.5532,134.5532,1710.0
2018-06-18 13:20:00,144.94,145.06,144.94,145.03,2042.0,134.5254,134.6368,134.5254,134.6089,2042.0
2018-06-18 13:25:00,145.03,145.03,144.96,144.96,900.0,134.6089,134.6089,134.5439,134.5439,900.0
2018-06-18 13:30:00,144.93,145.04,144.93,144.97,2622.0,134.5161,134.6182,134.5161,134.5532,2622.0
2018-06-18 13:35:00,145.0,145.0,145.0,145.0,300.0,134.5811,134.5811,134.5811,134.5811,300.0
2018-06-18 13:40:00,144.99,145.05,144.97,145.05,3436.0,134.5718,134.6275,134.5532,134.6275,3436.0
2018-06-18 13:45:00,145.07,145.08,145.04,145.08,3900.0,134.646,134.6553,134.6182,134.6553,3900.0
2018-06-18 13:50:00,145.05,145.11,145.03,145.07,4504.0,134.6275,134.6832,134.6089,134.646,4504.0
2018-06-18 13:55:00,145.09,145.11,145.05,145.1,1429.0,134.6646,134.6832,134.6275,134.6739,1429.0
2018-06-18 14:00:00,145.1,145.1,145.03,145.05,2057.0,134.6739,134.6739,134.6089,134.6275,2057.0
2018-06-18 14:05:00,145.07,145.26,145.07,145.23,3628.0,134.646,134.8224,134.646,134.7945,3628.0
2018-06-18 14:10:00,145.19,145.23,145.17,145.18,2011.0,134.7574,134.7945,134.7389,134.7481,2011.0
2018-06-18 14:15:00,145.17,145.17,145.11,145.11,2067.0,134.7389,134.7389,134.6832,134.6832,2067.0
2018-06-18 14:20:00,145.12,145.15,145.05,145.13,4418.0,134.6924,134.7203,134.6275,134.7017,4418.0
2018-06-18 14:25:00,145.16,145.24,145.14,145.21,5375.0,134.7296,134.8038,134.711,134.776,5375.0
2018-06-18 14:30:00,145.19,145.2,145.15,145.17,1780.0,134.7574,134.7667,134.7203,134.7389,1780.0
2018-06-18 14:35:00,145.2,145.2,145.14,145.16,3708.0,134.7667,134.7667,134.711,134.7296,3708.0
2018-06-18 14:40:00,145.17,145.17,145.1,145.1,2224.0,134.7389,134.7389,134.6739,134.6739,2224.0
2018-06-18 14:45:00,145.1,145.1,145.04,145.06,3295.0,134.6739,134.6739,134.6182,134.6368,3295.0
2018-06-18 14:50:00,145.06,145.06,144.91,144.91,2292.0,134.6368,134.6368,134.4975,134.4975,2292.0
2018-06-18 14:55:00,144.91,144.99,144.88,144.95,4336.0,134.4975,134.5718,134.4697,134.5347,4336.0
2018-06-18 15:00:00,144.93,145.02,144.9,144.97,5625.0,134.5161,134.5996,134.4883,134.5532,5625.0
2018-06-18 15:05:00,144.97,145.03,144.97,145.0,1800.0,134.5532,134.6089,134.5532,134.5811,1800.0
2018-06-18 15:10:00,144.99,145.08,144.96,145.05,4718.0,134.5718,134.6553,134.5439,134.6275,4718.0
2018-06-18 15:15:00,145.03,145.03,144.99,145.02,1945.0,134.6089,134.6089,134.5718,134.5996,1945.0
2018-06-18 15:20:00,145.05,145.09,145.04,145.04,5022.0,134.6275,134.6646,134.6182,134.6182,5022.0
2018-06-18 15:25:00,145.03,145.06,145.01,145.04,4786.0,134.6089,134.6368,134.5904,134.6182,4786.0
2018-06-18 15:30:00,145.04,145.11,145.0,145.1,7703.0,134.6182,134.6832,134.5811,134.6739,7703.0
2018-06-18 15:35:00,145.12,145.14,145.04,145.07,6325.0,134.6924,134.711,134.6182,134.646,6325.0
2018-06-18 15:40:00,145.06,145.06,144.9,144.95,10972.0,134.6368,134.6368,134.4883,134.5347,10972.0
2018-06-18 15:45:00,144.95,145.04,144.91,145.02,35415.0,134.5347,134.6182,134.4975,134.5996,35415.0
2018-06-18 15:50:00,145.01,145.03,144.84,144.88,45077.0,134.5904,134.6089,134.4326,134.4697,45077.0
2018-06-18 15:55:00,144.87,144.98,144.81,144.93,88096.0,134.4604,134.5625,134.4047,134.5161,88096.0
2018-06-19 09:30:00,143.77,143.98,143.34,143.82,15612.0,133.4395,133.6344,133.0403,133.4859,15612.0
2018-06-19 09:35:00,143.81,144.17,143.7,144.02,11378.0,133.4766,133.8107,133.3745,133.6715,11378.0
2018-06-19 09:40:00,144.0,144.05,143.8,143.8,6591.0,133.6529,133.6993,133.4673,133.4673,6591.0
2018-06-19 09:45:00,143.8,143.8,143.47,143.59,5862.0,133.4673,133.4673,133.161,133.2724,5862.0
2018-06-19 09:50:00,143.63,143.68,143.56,143.57,4844.0,133.3095,133.3559,133.2445,133.2538,4844.0
2018-06-19 09:55:00,143.58,143.58,143.35,143.46,7250.0,133.2631,133.2631,133.0496,133.1517,7250.0
2018-06-19 10:00:00,143.52,143.54,143.36,143.39,5089.0,133.2074,133.226,133.0589,133.0868,5089.0
2018-06-19 10:05:00,143.38,143.5,143.32,143.34,8732.0,133.0775,133.1889,133.0218,133.0403,8732.0
2018-06-19 10:10:00,143.29,143.43,143.26,143.33,8569.0,132.9939,133.1239,132.9661,133.0311,8569.0
2018-06-19 10:15:00,143.37,143.5,143.13,143.5,16068.0,133.0682,133.1889,132.8454,133.1889,16068.0
2018-06-19 10:20:00,143.48,143.68,143.29,143.68,16364.0,133.1703,133.3559,132.9939,133.3559,16364.0
2018-06-19 10:25:00,143.7,143.7,143.34,143.34,5366.0,133.3745,133.3745,133.0403,133.0403,5366.0
2018-06-19 10:30:00,143.3,143.41,143.26,143.37,4676.0,133.0032,133.1053,132.9661,133.0682,4676.0
2018-06-19 10:35:00,143.34,143.34,143.25,143.3,4888.0,133.0403,133.0403,132.9568,133.0032,4888.0
2018-06-19 10:40:00,143.34,143.57,143.29,143.55,6852.0,133.0403,133.2538,132.9939,133.2353,6852.0
2018-06-19 10:45:00,143.66,143.79,143.66,143.77,3719.0,133.3374,133.458,133.3374,133.4395,3719.0
2018-06-19 10:50:00,143.8,143.97,143.7,143.88,12681.0,133.4673,133.6251,133.3745,133.5415,12681.0
2018-06-19 10:55:00,143.89,143.99,143.84,143.9,7179.0,133.5508,133.6436,133.5044,133.5601,7179.0
2018-06-19 11:00:00,143.91,144.21,143.89,144.18,21098.0,133.5694,133.8478,133.5508,133.82,21098.0
2018-06-19 11:05:00,144.15,144.33,144.12,144.25,14059.0,133.7921,133.9592,133.7643,133.885,14059.0
2018-06-19 11:10:00,144.28,144.34,144.18,144.24,16299.0,133.9128,133.9685,133.82,133.8757,16299.0
2018-06-19 11:15:00,144.24,144.52,144.19,144.4,12061.0,133.8757,134.1356,133.8293,134.0242,12061.0
2018-06-19 11:20:00,144.37,144.66,144.37,144.61,11969.0,133.9963,134.2655,133.9963,134.2191,11969.0
2018-06-19 11:25:00,144.55,144.59,144.47,144.49,5581.0,134.1634,134.2005,134.0892,134.1077,5581.0
2018-06-19 11:30:00,144.5,144.54,144.41,144.42,20283.0,134.117,134.1541,134.0335,134.0427,20283.0
2018-06-19 11:35:00,144.4,144.54,144.35,144.52,8539.0,134.0242,134.1541,133.9778,134.1356,8539.0
2018-06-19 11:40:00,144.5,144.66,144.5,144.56,8455.0,134.117,134.2655,134.117,134.1727,8455.0
2018-06-19 11:45:00,144.61,144.76,144.61,144.76,5173.0,134.2191,134.3583,134.2191,134.3583,5173.0
2018-06-19 11:50:00,144.8,145.04,144.77,144.93,8321.0,134.3954,134.6182,134.3676,134.5161,8321.0
2018-06-19 11:55:00,144.93,145.06,144.92,145.0,366874.0,134.5161,134.6368,134.5068,134.5811,366874.0
2018-06-19 12:00:00,145.0,145.17,144.91,144.96,19241.0,134.5811,134.7389,134.4975,134.5439,19241.0
2018-06-19 12:05:00,144.96,144.96,144.77,144.77,10935.0,134.5439,134.5439,134.3676,134.3676,10935.0
2018-06-19 12:10:00,144.75,144.75,144.61,144.72,11317.0,134.349,134.349,134.2191,134.3212,11317.0
2018-06-19 12:15:00,144.65,144.7,144.58,144.59,4052.0,134.2562,134.3026,134.1912,134.2005,4052.0
2018-06-19 12:20:00,144.54,144.7,144.43,144.64,8286.0,134.1541,134.3026,134.052,134.2469,8286.0
2018-06-19 12:25:00,144.65,144.66,144.58,144.64,4829.0,134.2562,134.2655,134.1912,134.2469,4829.0
2018-06-19 12:30:00,144.63,144.66,144.44,144.45,3800.0,134.2377,134.2655,134.0613,134.0706,3800.0
2018-06-19 12:35:00,144.45,144.46,144.33,144.33,2507.0,134.0706,134.0799,133.9592,133.9592,2507.0
2018-06-19 12:40:00,144.33,144.34,144.14,144.27,5123.0,133.9592,133.9685,133.7829,133.9035,5123.0
2018-06-19 12:45:00,144.25,144.32,144.25,144.32,4876.0,133.885,133.9499,133.885,133.9499,4876.0
2018-06-19 12:50:00,144.26,144.41,144.26,144.41,4564.0,133.8942,134.0335,133.8942,134.0335,4564.0
2018-06-19 12:55:00,144.38,144.51,144.37,144.51,2624.0,134.0056,134.1263,133.9963,134.1263,2624.0
2018-06-19 13:00:00,144.53,144.54,144.34,144.38,2124.0,134.1448,134.1541,133.9685,134.0056,2124.0
2018-06-19 13:05:00,144.36,144.4,144.35,144.4,700.0,133.9871,134.0242,133.9778,134.0242,700.0
2018-06-19 13:10:00,144.45,144.45,144.28,144.34,2637.0,134.0706,134.0706,133.9128,133.9685,2637.0
2018-06-19 13:15:00,144.32,144.4,144.32,144.34,3300.0,133.9499,134.0242,133.9499,133.9685,3300.0
2018-06-19 13:20:00,144.35,144.43,144.34,144.34,4098.0,133.9778,134.052,133.9685,133.9685,4098.0
2018-06-19 13:25:00,144.32,144.34,144.29,144.34,3743.0,133.9499,133.9685,133.9221,133.9685,3743.0
2018-06-19 13:30:00,144.33,144.38,144.26,144.34,10710.0,133.9592,134.0056,133.8942,133.9685,10710.0
2018-06-19 13:35:00,144.3,144.39,144.28,144.39,5208.0,133.9314,134.0149,133.9128,134.0149,5208.0
2018-06-19 13:40:00,144.38,144.46,144.38,144.46,7978.0,134.0056,134.0799,134.0056,134.0799,7978.0
2018-06-19 13:45:00,144.45,144.52,144.43,144.51,6394.0,134.0706,134.1356,134.052,134.1263,6394.0
2018-06-19 13:50:00,144.54,144.59,144.53,144.56,6793.0,134.1541,134.2005,134.1448,134.1727,6793.0
2018-06-19 13:55:00,144.54,144.56,144.5,144.54,4290.0,134.1541,134.1727,134.117,134.1541,4290.0
2018-06-19 14:00:00,144.55,144.6,144.54,144.55,4866.0,134.1634,134.2098,134.1541,134.1634,4866.0
2018-06-19 14:05:00,144.56,144.72,144.56,144.72,2207.0,134.1727,134.3212,134.1727,134.3212,2207.0
2018-06-19 14:10:00,144.72,144.82,144.69,144.81,7117.0,134.3212,134.414,134.2933,134.4047,7117.0
2018-06-19 14:15:00,144.8,144.8,144.75,144.75,2437.0,134.3954,134.3954,134.349,134.349,2437.0
2018-06-19 14:20:00,144.76,144.79,144.7,144.77,7562.0,134.3583,134.3862,134.3026,134.3676,7562.0
2018-06-19 14:25:00,144.76,144.81,144.56,144.56,8186.0,134.3583,134.4047,134.1727,134.1727,8186.0
2018-06-19 14:30:00,144.57,144.63,144.53,144.56,3162.0,134.182,134.2377,134.1448,134.1727,3162.0
2018-06-19 14:35:00,144.57,144.57,144.47,144.5,2009.0,134.182,134.182,134.0892,134.117,2009.0
2018-06-19 14:40:00,144.5,144.5,144.37,144.45,5487.0,134.117,134.117,133.9963,134.0706,5487.0
2018-06-19 14:45:00,144.45,144.5,144.42,144.48,4377.0,134.0706,134.117,134.0427,134.0984,4377.0
2018-06-19 14:50:00,144.5,144.58,144.48,144.58,6051.0,134.117,134.1912,134.0984,134.1912,6051.0
2018-06-19 14:55:00,144.58,144.7,144.58,144.63,4867.0,134.1912,134.3026,134.1912,134.2377,4867.0
2018-06-19 15:00:00,144.66,144.69,144.6,144.65,6127.0,134.2655,134.2933,134.2098,134.2562,6127.0
2018-06-19 15:05:00,144.63,144.73,144.63,144.69,16955.0,134.2377,134.3305,134.2377,134.2933,16955.0
2018-06-19 15:10:00,144.69,144.73,144.64,144.66,9464.0,134.2933,134.3305,134.2469,134.2655,9464.0
2018-06-19 15:15:00,144.64,144.67,144.58,144.58,12814.0,134.2469,134.2748,134.1912,134.1912,12814.0
2018-06-19 15:20:00,144.53,144.57,144.52,144.53,6188.0,134.1448,134.182,134.1356,134.1448,6188.0
2018-06-19 15:25:00,144.51,144.56,144.38,144.38,5372.0,134.1263,134.1727,134.0056,134.0056,5372.0
2018-06-19 15:30:00,144.39,144.39,144.28,144.3,6749.0,134.0149,134.0149,133.9128,133.9314,6749.0
2018-06-19 15:35:00,144.3,144.38,144.3,144.36,13809.0,133.9314,134.0056,133.9314,133.9871,13809.0
2018-06-19 15:40:00,144.36,144.49,144.34,144.49,21148.0,133.9871,134.1077,133.9685,134.1077,21148.0
2018-06-19 15:45:00,144.46,144.46,144.35,144.4,24874.0,134.0799,134.0799,133.9778,134.0242,24874.0
2018-06-19 15:50:00,144.41,144.49,144.41,144.48,17891.0,134.0335,134.1077,134.0335,134.0984,17891.0
2018-06-19 15:55:00,144.48,144.62,144.47,144.59,63470.0,134.0984,134.2284,134.0892,134.2005,63470.0
2018-06-20 09:30:00,144.6,145.15,144.6,145.0,13561.0,134.2098,134.7203,134.2098,134.5811,13561.0
2018-06-20 09:35:00,144.77,144.97,144.49,144.85,5803.0,134.3676,134.5532,134.1077,134.4418,5803.0
2018-06-20 09:40:00,144.78,144.97,144.77,144.88,3354.0,134.3769,134.5532,134.3676,134.4697,3354.0
2018-06-20 09:45:00,144.87,145.12,144.65,144.66,14124.0,134.4604,134.6924,134.2562,134.2655,14124.0
2018-06-20 09:50:00,144.66,145.06,144.66,144.78,10713.0,134.2655,134.6368,134.2655,134.3769,10713.0
2018-06-20 09:55:00,144.84,144.9,144.45,144.75,5260.0,134.4326,134.4883,134.0706,134.349,5260.0
2018-06-20 10:00:00,144.67,144.82,144.66,144.79,4970.0,134.2748,134.414,134.2655,134.3862,4970.0
2018-06-20 10:05:00,144.76,144.76,144.57,144.57,3761.0,134.3583,134.3583,134.182,134.182,3761.0
2018-06-20 10:10:00,144.62,144.7,144.36,144.46,3196.0,134.2284,134.3026,133.9871,134.0799,3196.0
2018-06-20 10:15:00,144.52,144.71,144.5,144.56,6842.0,134.1356,134.3119,134.117,134.1727,6842.0
2018-06-20 10:20:00,144.6,144.83,144.57,144.78,4227.0,134.2098,134.4233,134.182,134.3769,4227.0
2018-06-20 10:25:00,144.68,144.91,144.68,144.83,3762.0,134.2841,134.4975,134.2841,134.4233,3762.0
2018-06-20 10:30:00,144.77,144.78,144.52,144.71,10248.0,134.3676,134.3769,134.1356,134.3119,10248.0
2018-06-20 10:35:00,144.64,144.77,144.56,144.66,3889.0,134.2469,134.3676,134.1727,134.2655,3889.0
2018-06-20 10:40:00,144.74,144.77,144.56,144.7,8621.0,134.3398,134.3676,134.1727,134.3026,8621.0
2018-06-20 10:45:00,144.73,144.82,144.5,144.76,23952.0,134.3305,134.414,134.117,134.3583,23952.0
2018-06-20 10:50:00,144.68,144.75,144.62,144.66,1100.0,134.2841,134.349,134.2284,134.2655,1100.0
2018-06-20 10:55:00,144.61,144.61,144.53,144.54,2200.0,134.2191,134.2191,134.1448,134.1541,2200.0
2018-06-20 11:00:00,144.39,144.45,144.34,144.44,3720.0,134.0149,134.0706,133.9685,134.0613,3720.0
2018-06-20 11:05:00,144.42,144.42,144.21,144.25,5089.0,134.0427,134.0427,133.8478,133.885,5089.0
2018-06-20 11:10:00,144.25,144.42,144.19,144.25,7501.0,133.885,134.0427,133.8293,133.885,7501.0
2018-06-20 11:15:00,144.25,144.29,144.19,144.29,9814.0,133.885,133.9221,133.8293,133.9221,9814.0
2018-06-20 11:20:00,144.24,144.3,144.22,144.26,1100.0,133.8757,133.9314,133.8571,133.8942,1100.0
2018-06-20 11:25:00,144.33,144.33,144.13,144.18,2200.0,133.9592,133.9592,133.7736,133.82,2200.0
2018-06-20 11:30:00,144.12,144.17,143.99,144.05,5553.0,133.7643,133.8107,133.6436,133.6993,5553.0
2018-06-20 11:35:00,143.98,144.04,143.89,143.95,2800.0,133.6344,133.6901,133.5508,133.6065,2800.0
2018-06-20 11:40:00,143.91,144.09,143.82,143.96,2455.0,133.5694,133.7365,133.4859,133.6158,2455.0
2018-06-20 11:45:00,143.96,143.96,143.84,143.92,1909.0,133.6158,133.6158,133.5044,133.5787,1909.0
2018-06-20 11:50:00,143.93,143.97,143.78,143.81,2571.0,133.588,133.6251,133.4487,133.4766,2571.0
2018-06-20 11:55:00,143.8,143.98,143.8,143.95,1900.0,133.4673,133.6344,133.4673,133.6065,1900.0
2018-06-20 12:00:00,143.93,144.06,143.91,144.06,1700.0,133.588,133.7086,133.5694,133.7086,1700.0
2018-06-20 12:05:00,144.08,144.14,143.94,143.94,3121.0,133.7272,133.7829,133.5972,133.5972,3121.0
2018-06-20 12:10:00,143.9,144.01,143.89,143.93,2625.0,133.5601,133.6622,133.5508,133.588,2625.0
2018-06-20 12:15:00,143.96,144.0,143.93,143.95,1100.0,133.6158,133.6529,133.588,133.6065,1100.0
2018-06-20 12:20:00,143.99,144.07,143.98,144.03,3729.0,133.6436,133.7179,133.6344,133.6808,3729.0
2018-06-20 12:25:00,144.01,144.02,143.95,143.99,4700.0,133.6622,133.6715,133.6065,133.6436,4700.0
2018-06-20 12:30:00,143.92,143.99,143.84,143.9,5105.0,133.5787,133.6436,133.5044,133.5601,5105.0
2018-06-20 12:35:00,143.88,144.16,143.85,144.07,4991.0,133.5415,133.8014,133.5137,133.7179,4991.0
2018-06-20 12:40:00,144.05,144.12,143.99,144.08,8677.0,133.6993,133.7643,133.6436,133.7272,8677.0
2018-06-20 12:45:00,144.07,144.12,143.98,144.0,2690.0,133.7179,133.7643,133.6344,133.6529,2690.0
2018-06-20 12:50:00,143.99,144.04,143.95,143.95,1309.0,133.6436,133.6901,133.6065,133.6065,1309.0
2018-06-20 12:55:00,143.93,144.06,143.93,144.06,1100.0,133.588,133.7086,133.588,133.7086,1100.0
2018-06-20 13:00:00,144.07,144.08,143.96,144.03,2440.0,133.7179,133.7272,133.6158,133.6808,2440.0
2018-06-20 13:05:00,144.03,144.16,144.03,144.1,4365.0,133.6808,133.8014,133.6808,133.7457,4365.0
2018-06-20 13:10:00,144.14,144.26,144.08,144.26,3074.0,133.7829,133.8942,133.7272,133.8942,3074.0
2018-06-20 13:15:00,144.2,144.22,144.18,144.19,1205.0,133.8386,133.8571,133.82,133.8293,1205.0
2018-06-20 13:20:00,144.21,144.22,144.11,144.18,3191.0,133.8478,133.8571,133.755,133.82,3191.0
2018-06-20 13:25:00,144.1,144.15,144.05,144.15,1900.0,133.7457,133.7921,133.6993,133.7921,1900.0
2018-06-20 13:30:00,144.11,144.15,144.06,144.1,700.0,133.755,133.7921,133.7086,133.7457,700.0
2018-06-20 13:35:00,144.1,144.14,144.07,144.1,3900.0,133.7457,133.7829,133.7179,133.7457,3900.0
2018-06-20 13:40:00,144.09,144.13,144.08,144.13,777.0,133.7365,133.7736,133.7272,133.7736,777.0
2018-06-20 13:45:00,144.12,144.15,144.05,144.1,4067.0,133.7643,133.7921,133.6993,133.7457,4067.0
2018-06-20 13:50:00,144.06,144.19,144.05,144.18,2201.0,133.7086,133.8293,133.6993,133.82,2201.0
2018-06-20 13:55:00,144.13,144.16,144.08,144.14,3105.0,133.7736,133.8014,133.7272,133.7829,3105.0
2018-06-20 14:00:00,144.13,144.13,143.95,144.05,2402.0,133.7736,133.7736,133.6065,133.6993,2402.0
2018-06-20 14:05:00,144.07,144.08,143.98,143.98,1853.0,133.7179,133.7272,133.6344,133.6344,1853.0
2018-06-20 14:10:00,144.01,144.18,143.98,144.13,6377.0,133.6622,133.82,133.6344,133.7736,6377.0
2018-06-20 14:15:00,144.15,144.16,144.09,144.1,2800.0,133.7921,133.8014,133.7365,133.7457,2800.0
2018-06-20 14:20:00,144.15,144.21,144.15,144.21,3120.0,133.7921,133.8478,133.7921,133.8478,3120.0
2018-06-20 14:25:00,144.21,144.25,144.18,144.2,3112.0,133.8478,133.885,133.82,133.8386,3112.0
2018-06-20 14:30:00,144.2,144.21,144.14,144.15,1800.0,133.8386,133.8478,133.7829,133.7921,1800.0
2018-06-20 14:35:00,144.14,144.16,143.99,143.99,4200.0,133.7829,133.8014,133.6436,133.6436,4200.0
2018-06-20 14:40:00,144.02,144.04,143.96,144.0,3727.0,133.6715,133.6901,133.6158,133.6529,3727.0
2018-06-20 14:45:00,144.0,144.01,143.93,143.97,2600.0,133.6529,133.6622,133.588,133.6251,2600.0
2018-06-20 14:50:00,143.98,143.98,143.81,143.86,3997.0,133.6344,133.6344,133.4766,133.523,3997.0
2018-06-20 14:55:00,143.87,143.88,143.76,143.81,7101.0,133.5323,133.5415,133.4302,133.4766,7101.0
2018-06-20 15:00:00,143.75,143.79,143.71,143.76,5225.0,133.4209,133.458,133.3838,133.4302,5225.0
2018-06-20 15:05:00,143.73,143.73,143.67,143.7,4100.0,133.4023,133.4023,133.3466,133.3745,4100.0
2018-06-20 15:10:00,143.69,143.72,143.66,143.69,5620.0,133.3652,133.393,133.3374,133.3652,5620.0
2018-06-20 15:15:00,143.69,143.74,143.66,143.66,3526.0,133.3652,133.4116,133.3374,133.3374,3526.0
2018-06-20 15:20:00,143.67,143.67,143.54,143.56,8494.0,133.3466,133.3466,133.226,133.2445,8494.0
2018-06-20 15:25:00,143.58,143.7,143.58,143.68,5305.0,133.2631,133.3745,133.2631,133.3559,5305.0
2018-06-20 15:30:00,143.67,143.69,143.63,143.65,21140.0,133.3466,133.3652,133.3095,133.3281,21140.0
2018-06-20 15:35:00,143.66,143.67,143.62,143.63,6701.0,133.3374,133.3466,133.3002,133.3095,6701.0
2018-06-20 15:40:00,143.62,143.63,143.48,143.48,8298.0,133.3002,133.3095,133.1703,133.1703,8298.0
2018-06-20 15:45:00,143.47,143.65,143.46,143.65,17232.0,133.161,133.3281,133.1517,133.3281,17232.0
2018-06-20 15:50:00,143.65,143.65,143.54,143.56,23886.0,133.3281,133.3281,133.226,133.2445,23886.0
2018-06-20 15:55:00,143.56,143.67,143.51,143.65,61398.0,133.2445,133.3466,133.1981,133.3281,61398.0
2018-06-21 09:30:00,143.31,143.83,142.77,142.82,20266.0,133.0125,133.4951,132.5113,132.5577,20266.0
2018-06-21 09:35:00,142.83,143.03,142.81,143.0,6024.0,132.567,132.7526,132.5484,132.7248,6024.0
2018-06-21 09:40:00,143.0,143.34,142.95,143.34,8918.0,132.7248,133.0403,132.6784,133.0403,8918.0
2018-06-21 09:45:00,143.19,143.22,142.93,142.93,3819.0,132.9011,132.929,132.6598,132.6598,3819.0
2018-06-21 09:50:00,142.87,142.97,142.76,142.93,11869.0,132.6041,132.6969,132.502,132.6598,11869.0
2018-06-21 09:55:00,142.96,143.01,142.87,142.87,5457.0,132.6877,132.7341,132.6041,132.6041,5457.0
2018-06-21 10:00:00,142.8,142.85,142.66,142.66,2600.0,132.5392,132.5856,132.4092,132.4092,2600.0
2018-06-21 10:05:00,142.63,142.63,142.32,142.45,7797.0,132.3814,132.3814,132.0936,132.2143,7797.0
2018-06-21 10:10:00,142.42,142.51,142.42,142.47,1959.0,132.1865,132.27,132.1865,132.2329,1959.0
2018-06-21 10:15:00,142.46,142.46,142.32,142.41,8875.0,132.2236,132.2236,132.0936,132.1772,8875.0
2018-06-21 10:20:00,142.39,142.39,142.17,142.23,5101.0,132.1586,132.1586,131.9544,132.0101,5101.0
2018-06-21 10:25:00,142.15,142.25,142.13,142.13,3108.0,131.9359,132.0287,131.9173,131.9173,3108.0
2018-06-21 10:30:00,142.17,142.29,142.06,142.27,4777.0,131.9544,132.0658,131.8523,132.0472,4777.0
2018-06-21 10:35:00,142.24,142.24,142.07,142.14,5600.0,132.0194,132.0194,131.8616,131.9266,5600.0
2018-06-21 10:40:00,142.14,142.25,142.1,142.11,5529.0,131.9266,132.0287,131.8894,131.8987,5529.0
2018-06-21 10:45:00,142.11,142.2,141.95,142.14,9895.0,131.8987,131.9823,131.7502,131.9266,9895.0
2018-06-21 10:50:00,142.22,142.24,142.15,142.17,1700.0,132.0008,132.0194,131.9359,131.9544,1700.0
2018-06-21 10:55:00,142.19,142.23,142.07,142.08,2735.0,131.973,132.0101,131.8616,131.8709,2735.0
2018-06-21 11:00:00,142.07,142.14,142.02,142.14,4706.0,131.8616,131.9266,131.8152,131.9266,4706.0
2018-06-21 11:05:00,142.17,142.17,142.02,142.13,6899.0,131.9544,131.9544,131.8152,131.9173,6899.0
2018-06-21 11:10:00,142.14,142.25,142.11,142.25,6136.0,131.9266,132.0287,131.8987,132.0287,6136.0
2018-06-21 11:15:00,142.26,142.43,142.23,142.4,10178.0,132.038,132.1957,132.0101,132.1679,10178.0
2018-06-21 11:20:00,142.4,142.47,142.35,142.4,6321.0,132.1679,132.2329,132.1215,132.1679,6321.0
2018-06-21 11:25:00,142.39,142.48,142.36,142.38,5840.0,132.1586,132.2421,132.1308,132.1493,5840.0
2018-06-21 11:30:00,142.44,142.47,142.3,142.35,3452.0,132.205,132.2329,132.0751,132.1215,3452.0
2018-06-21 11:35:00,142.32,142.44,142.32,142.38,2800.0,132.0936,132.205,132.0936,132.1493,2800.0
2018-06-21 11:40:00,142.37,142.42,142.32,142.38,4600.0,132.14,132.1865,132.0936,132.1493,4600.0
2018-06-21 11:45:00,142.36,142.42,142.36,142.36,2026.0,132.1308,132.1865,132.1308,132.1308,2026.0
2018-06-21 11:50:00,142.41,142.43,142.38,142.38,3500.0,132.1772,132.1957,132.1493,132.1493,3500.0
2018-06-21 11:55:00,142.36,142.37,142.29,142.35,2650.0,132.1308,132.14,132.0658,132.1215,2650.0
2018-06-21 12:00:00,142.29,142.3,142.12,142.13,3631.0,132.0658,132.0751,131.908,131.9173,3631.0
2018-06-21 12:05:00,142.17,142.24,142.11,142.19,6160.0,131.9544,132.0194,131.8987,131.973,6160.0
2018-06-21 12:10:00,142.21,142.3,142.19,142.22,6156.0,131.9915,132.0751,131.973,132.0008,6156.0
2018-06-21 12:15:00,142.2,142.26,142.19,142.21,4160.0,131.9823,132.038,131.973,131.9915,4160.0
2018-06-21 12:20:00,142.22,142.25,142.19,142.24,4479.0,132.0008,132.0287,131.973,132.0194,4479.0
2018-06-21 12:25:00,142.21,142.29,142.21,142.29,4100.0,131.9915,132.0658,131.9915,132.0658,4100.0
2018-06-21 12:30:00,142.31,142.39,142.27,142.31,6997.0,132.0844,132.1586,132.0472,132.0844,6997.0
2018-06-21 12:35:00,142.29,142.31,142.26,142.26,1200.0,132.0658,132.0844,132.038,132.038,1200.0
2018-06-21 12:40:00,142.28,142.29,142.17,142.22,4200.0,132.0565,132.0658,131.9544,132.0008,4200.0
2018-06-21 12:45:00,142.19,142.27,142.16,142.27,8853.0,131.973,132.0472,131.9451,132.0472,8853.0
2018-06-21 12:50:00,142.25,142.29,142.23,142.24,4307.0,132.0287,132.0658,132.0101,132.0194,4307.0
2018-06-21 12:55:00,142.26,142.3,142.23,142.23,2700.0,132.038,132.0751,132.0101,132.0101,2700.0
2018-06-21 13:00:00,142.22,142.24,142.15,142.17,2400.0,132.0008,132.0194,131.9359,131.9544,2400.0
2018-06-21 13:05:00,142.14,142.22,142.12,142.22,2870.0,131.9266,132.0008,131.908,132.0008,2870.0
2018-06-21 13:10:00,142.23,142.27,142.22,142.27,1400.0,132.0101,132.0472,132.0008,132.0472,1400.0
2018-06-21 13:15:00,142.28,142.3,142.24,142.27,3251.0,132.0565,132.0751,132.0194,132.0472,3251.0
2018-06-21 13:20:00,142.28,142.37,142.26,142.34,2200.0,132.0565,132.14,132.038,132.1122,2200.0
2018-06-21 13:25:00,142.32,142.32,142.28,142.31,2898.0,132.0936,132.0936,132.0565,132.0844,2898.0
2018-06-21 13:30:00,142.31,142.35,142.25,142.29,3629.0,132.0844,132.1215,132.0287,132.0658,3629.0
2018-06-21 13:35:00,142.3,142.33,142.3,142.31,1500.0,132.0751,132.1029,132.0751,132.0844,1500.0
2018-06-21 13:40:00,142.32,142.46,142.29,142.46,3000.0,132.0936,132.2236,132.0658,132.2236,3000.0
2018-06-21 13:45:00,142.46,142.51,142.43,142.51,4050.0,132.2236,132.27,132.1957,132.27,4050.0
2018-06-21 13:50:00,142.52,142.58,142.49,142.58,3037.0,132.2793,132.335,132.2514,132.335,3037.0
2018-06-21 13:55:00,142.57,142.59,142.49,142.54,3058.0,132.3257,132.3442,132.2514,132.2978,3058.0
2018-06-21 14:00:00,142.55,142.64,142.52,142.56,3107.0,132.3071,132.3906,132.2793,132.3164,3107.0
2018-06-21 14:05:00,142.54,142.66,142.51,142.66,4075.0,132.2978,132.4092,132.27,132.4092,4075.0
2018-06-21 14:10:00,142.67,142.67,142.62,142.63,2643.0,132.4185,132.4185,132.3721,132.3814,2643.0
2018-06-21 14:15:00,142.65,142.72,142.63,142.67,32172.0,132.3999,132.4649,132.3814,132.4185,32172.0
2018-06-21 14:20:00,142.62,142.62,142.54,142.57,1380.0,132.3721,132.3721,132.2978,132.3257,1380.0
2018-06-21 14:25:00,142.51,142.52,142.43,142.5,2698.0,132.27,132.2793,132.1957,132.2607,2698.0
2018-06-21 14:30:00,142.5,142.51,142.43,142.43,1501.0,132.2607,132.27,132.1957,132.1957,1501.0
2018-06-21 14:35:00,142.45,142.51,142.44,142.44,6832.0,132.2143,132.27,132.205,132.205,6832.0
2018-06-21 14:40:00,142.39,142.4,142.0,142.06,70523.0,132.1586,132.1679,131.7966,131.8523,70523.0
2018-06-21 14:45:00,142.06,142.1,142.02,142.05,7712.0,131.8523,131.8894,131.8152,131.843,7712.0
2018-06-21 14:50:00,142.08,142.12,142.0,142.0,8965.0,131.8709,131.908,131.7966,131.7966,8965.0
2018-06-21 14:55:00,142.02,142.05,141.95,141.95,13809.0,131.8152,131.843,131.7502,131.7502,13809.0
2018-06-21 15:00:00,141.97,142.02,141.97,142.0,4400.0,131.7688,131.8152,131.7688,131.7966,4400.0
2018-06-21 15:05:00,141.99,142.06,141.97,142.06,7842.0,131.7874,131.8523,131.7688,131.8523,7842.0
2018-06-21 15:10:00,142.04,142.06,141.79,141.85,66124.0,131.8338,131.8523,131.6017,131.6574,66124.0
2018-06-21 15:15:00,141.78,142.0,141.78,141.92,17817.0,131.5924,131.7966,131.5924,131.7224,17817.0
2018-06-21 15:20:00,141.92,141.92,141.62,141.75,21121.0,131.7224,131.7224,131.4439,131.5646,21121.0
2018-06-21 15:25:00,141.74,141.88,141.74,141.75,18645.0,131.5553,131.6853,131.5553,131.5646,18645.0
2018-06-21 15:30:00,141.75,141.75,141.36,141.36,13972.0,131.5646,131.5646,131.2026,131.2026,13972.0
2018-06-21 15:35:00,141.35,141.55,141.32,141.54,44434.0,131.1933,131.379,131.1655,131.3697,44434.0
2018-06-21 15:40:00,141.53,141.53,141.3,141.31,27956.0,131.3604,131.3604,131.1469,131.1562,27956.0
2018-06-21 15:45:00,141.29,141.55,141.21,141.5,29969.0,131.1377,131.379,131.0634,131.3326,29969.0
2018-06-21 15:50:00,141.48,141.61,141.0,141.34,99194.0,131.314,131.4347,130.8685,131.1841,99194.0
2018-06-21 15:55:00,141.34,141.55,141.33,141.55,80867.0,131.1841,131.379,131.1748,131.379,80867.0
2018-06-22 09:30:00,139.3,140.39,139.3,140.29,36498.0,129.2906,130.3023,129.2906,130.2095,36498.0
2018-06-22 09:35:00,140.29,140.34,139.43,140.19,46080.0,130.2095,130.2559,129.4113,130.1167,46080.0
2018-06-22 09:40:00,140.19,140.72,139.95,140.0,35210.0,130.1167,130.6086,129.8939,129.9403,35210.0
2018-06-22 09:45:00,140.0,140.35,139.89,140.15,33727.0,129.9403,130.2652,129.8382,130.0796,33727.0
2018-06-22 09:50:00,140.11,140.11,139.79,139.93,15737.0,130.0424,130.0424,129.7454,129.8754,15737.0
2018-06-22 09:55:00,139.9,140.15,139.85,140.14,22038.0,129.8475,130.0796,129.8011,130.0703,22038.0
2018-06-22 10:00:00,140.12,140.19,139.96,140.02,9495.0,130.0517,130.1167,129.9032,129.9589,9495.0
2018-06-22 10:05:00,140.03,140.2,139.96,139.96,20020.0,129.9682,130.126,129.9032,129.9032,20020.0
2018-06-22 10:10:00,139.95,139.96,139.78,139.84,12895.0,129.8939,129.9032,129.7362,129.7918,12895.0
2018-06-22 10:15:00,139.84,139.84,139.73,139.82,8225.0,129.7918,129.7918,129.6897,129.7733,8225.0
2018-06-22 10:20:00,139.82,139.86,139.2,139.36,31417.0,129.7733,129.8104,129.1978,129.3463,31417.0
2018-06-22 10:25:00,139.31,139.39,139.02,139.21,38793.0,129.2999,129.3742,129.0308,129.2071,38793.0
2018-06-22 10:30:00,139.21,139.33,138.98,139.07,10630.0,129.2071,129.3185,128.9936,129.0772,10630.0
2018-06-22 10:35:00,139.06,139.3,138.89,139.06,26253.0,129.0679,129.2906,128.9101,129.0679,26253.0
2018-06-22 10:40:00,139.03,139.08,138.46,138.5,33419.0,129.04,129.0865,128.511,128.5481,33419.0
2018-06-22 10:45:00,138.49,138.87,138.49,138.78,23377.0,128.5388,128.8915,128.5388,128.808,23377.0
2018-06-22 10:50:00,138.81,138.9,138.54,138.57,6730.0,128.8359,128.9194,128.5853,128.6131,6730.0
2018-06-22 10:55:00,138.62,138.74,138.5,138.51,32418.0,128.6595,128.7709,128.5481,128.5574,32418.0
2018-06-22 11:00:00,138.5,138.57,137.89,138.0,44106.0,128.5481,128.6131,127.982,128.0841,44106.0
2018-06-22 11:05:00,138.0,138.44,137.94,138.41,25576.0,128.0841,128.4924,128.0284,128.4646,25576.0
2018-06-22 11:10:00,138.43,138.69,138.39,138.48,22862.0,128.4832,128.7245,128.446,128.5296,22862.0
2018-06-22 11:15:00,138.54,138.55,138.22,138.43,17044.0,128.5853,128.5945,128.2882,128.4832,17044.0
2018-06-22 11:20:00,138.41,138.46,138.01,138.01,13275.0,128.4646,128.511,128.0933,128.0933,13275.0
2018-06-22 11:25:00,138.01,138.19,137.59,137.97,40785.0,128.0933,128.2604,127.7035,128.0562,40785.0
2018-06-22 11:30:00,138.0,138.3,138.0,138.24,7946.0,128.0841,128.3625,128.0841,128.3068,7946.0
2018-06-22 11:35:00,138.26,138.36,138.17,138.32,8442.0,128.3254,128.4182,128.2418,128.3811,8442.0
2018-06-22 11:40:00,138.3,138.51,138.29,138.39,5349.0,128.3625,128.5574,128.3532,128.446,5349.0
2018-06-22 11:45:00,138.39,138.39,137.96,137.96,13505.0,128.446,128.446,128.0469,128.0469,13505.0
2018-06-22 11:50:00,137.99,138.0,137.73,137.99,24281.0,128.0748,128.0841,127.8335,128.0748,24281.0
2018-06-22 11:55:00,137.98,138.17,137.98,138.13,4500.0,128.0655,128.2418,128.0655,128.2047,4500.0
2018-06-22 12:00:00,138.17,138.24,138.03,138.22,23345.0,128.2418,128.3068,128.1119,128.2882,23345.0
2018-06-22 12:05:00,138.25,138.54,138.22,138.44,7986.0,128.3161,128.5853,128.2882,128.4924,7986.0
2018-06-22 12:10:00,138.49,138.54,138.37,138.54,8888.0,128.5388,128.5853,128.4275,128.5853,8888.0
2018-06-22 12:15:00,138.53,138.64,138.44,138.56,15344.0,128.576,128.6781,128.4924,128.6038,15344.0
2018-06-22 12:20:00,138.59,138.77,138.56,138.68,11446.0,128.6317,128.7987,128.6038,128.7152,11446.0
2018-06-22 12:25:00,138.71,138.71,138.5,138.55,7168.0,128.743,128.743,128.5481,128.5945,7168.0
2018-06-22 12:30:00,138.55,138.64,138.53,138.53,4681.0,128.5945,128.6781,128.576,128.576,4681.0
2018-06-22 12:35:00,138.58,138.73,138.33,138.64,11943.0,128.6224,128.7616,128.3903,128.6781,11943.0
2018-06-22 12:40:00,138.63,138.79,138.63,138.71,4453.0,128.6688,128.8173,128.6688,128.743,4453.0
2018-06-22 12:45:00,138.69,138.73,138.49,138.51,5642.0,128.7245,128.7616,128.5388,128.5574,5642.0
2018-06-22 12:50:00,138.51,138.55,138.4,138.41,7801.0,128.5574,128.5945,128.4553,128.4646,7801.0
2018-06-22 12:55:00,138.44,138.44,138.3,138.33,7756.0,128.4924,128.4924,128.3625,128.3903,7756.0
2018-06-22 13:00:00,138.37,138.52,138.37,138.47,4533.0,128.4275,128.5667,128.4275,128.5203,4533.0
2018-06-22 13:05:00,138.46,138.5,138.45,138.49,4551.0,128.511,128.5481,128.5017,128.5388,4551.0
2018-06-22 13:10:00,138.49,138.59,138.49,138.59,10356.0,128.5388,128.6317,128.5388,128.6317,10356.0
2018-06-22 13:15:00,138.55,138.55,138.47,138.5,15859.0,128.5945,128.5945,128.5203,128.5481,15859.0
2018-06-22 13:20:00,138.5,138.68,138.5,138.67,20742.0,128.5481,128.7152,128.5481,128.7059,20742.0
2018-06-22 13:25:00,138.65,138.65,138.52,138.59,7664.0,128.6873,128.6873,128.5667,128.6317,7664.0
2018-06-22 13:30:00,138.59,138.59,138.47,138.55,7105.0,128.6317,128.6317,128.5203,128.5945,7105.0
2018-06-22 13:35:00,138.56,138.58,138.46,138.52,7625.0,128.6038,128.6224,128.511,128.5667,7625.0
2018-06-22 13:40:00,138.55,138.59,138.4,138.4,4400.0,128.5945,128.6317,128.4553,128.4553,4400.0
2018-06-22 13:45:00,138.43,138.45,138.38,138.38,4896.0,128.4832,128.5017,128.4367,128.4367,4896.0
2018-06-22 13:50:00,138.4,138.44,138.29,138.33,10397.0,128.4553,128.4924,128.3532,128.3903,10397.0
2018-06-22 13:55:00,138.33,138.44,138.31,138.41,16915.0,128.3903,128.4924,128.3718,128.4646,16915.0
2018-06-22 14:00:00,138.39,138.7,138.39,138.7,8484.0,128.446,128.7338,128.446,128.7338,8484.0
2018-06-22 14:05:00,138.69,138.73,138.63,138.64,8155.0,128.7245,128.7616,128.6688,128.6781,8155.0
2018-06-22 14:10:00,138.66,138.68,138.64,138.66,5581.0,128.6966,128.7152,128.6781,128.6966,5581.0
2018-06-22 14:15:00,138.66,138.85,138.62,138.85,13156.0,128.6966,128.873,128.6595,128.873,13156.0
2018-06-22 14:20:00,138.83,138.93,138.81,138.93,14427.0,128.8544,128.9472,128.8359,128.9472,14427.0
2018-06-22 14:25:00,138.94,139.07,138.93,139.05,19641.0,128.9565,129.0772,128.9472,129.0586,19641.0
2018-06-22 14:30:00,139.08,139.1,138.96,138.97,10766.0,129.0865,129.105,128.9751,128.9844,10766.0
2018-06-22 14:35:00,138.97,139.1,138.96,139.0,13699.0,128.9844,129.105,128.9751,129.0122,13699.0
2018-06-22 14:40:00,139.0,139.11,138.95,139.1,15209.0,129.0122,129.1143,128.9658,129.105,15209.0
2018-06-22 14:45:00,139.1,139.16,139.02,139.02,15394.0,129.105,129.1607,129.0308,129.0308,15394.0
2018-06-22 14:50:00,139.04,139.07,138.93,138.95,10048.0,129.0493,129.0772,128.9472,128.9658,10048.0
2018-06-22 14:55:00,138.96,138.97,138.9,138.9,12199.0,128.9751,128.9844,128.9194,128.9194,12199.0
2018-06-22 15:00:00,138.91,138.95,138.78,138.81,20401.0,128.9287,128.9658,128.808,128.8359,20401.0
2018-06-22 15:05:00,138.82,138.99,138.81,138.99,14463.0,128.8451,129.0029,128.8359,129.0029,14463.0
2018-06-22 15:10:00,139.0,139.06,138.98,139.01,15767.0,129.0122,129.0679,128.9936,129.0215,15767.0
2018-06-22 15:15:00,139.02,139.19,139.0,139.19,9810.0,129.0308,129.1885,129.0122,129.1885,9810.0
2018-06-22 15:20:00,139.17,139.29,139.15,139.26,16735.0,129.17,129.2814,129.1514,129.2535,16735.0
2018-06-22 15:25:00,139.29,139.47,139.29,139.44,20202.0,129.2814,129.4484,129.2814,129.4206,20202.0
2018-06-22 15:30:00,139.44,139.67,139.41,139.61,25520.0,129.4206,129.6341,129.3927,129.5784,25520.0
2018-06-22 15:35:00,139.61,139.75,139.47,139.73,20543.0,129.5784,129.7083,129.4484,129.6897,20543.0
2018-06-22 15:40:00,139.73,139.78,139.69,139.74,28172.0,129.6897,129.7362,129.6526,129.699,28172.0
2018-06-22 15:45:00,139.76,139.79,139.55,139.56,30980.0,129.7176,129.7454,129.5227,129.532,30980.0
2018-06-22 15:50:00,139.55,139.55,139.44,139.45,44137.0,129.5227,129.5227,129.4206,129.4299,44137.0
2018-06-22 15:55:00,139.44,139.44,138.77,138.88,174474.0,129.4206,129.4206,128.7987,128.9008,174474.0
2018-06-25 09:30:00,139.0,139.84,139.0,139.22,31303.0,129.0122,129.7918,129.0122,129.2164,31303.0
2018-06-25 09:35:00,139.31,139.38,139.05,139.13,4958.0,129.2999,129.3649,129.0586,129.1329,4958.0
2018-06-25 09:40:00,139.14,139.25,138.87,139.0,76300.0,129.1421,129.2442,128.8915,129.0122,76300.0
2018-06-25 09:45:00,139.03,139.13,138.79,138.86,25860.0,129.04,129.1329,128.8173,128.8823,25860.0
2018-06-25 09:50:00,138.86,138.91,138.66,138.75,12716.0,128.8823,128.9287,128.6966,128.7802,12716.0
2018-06-25 09:55:00,138.78,138.81,138.14,138.37,13421.0,128.808,128.8359,128.214,128.4275,13421.0
2018-06-25 10:00:00,138.37,138.55,138.23,138.33,14794.0,128.4275,128.5945,128.2975,128.3903,14794.0
2018-06-25 10:05:00,138.23,138.37,138.17,138.25,10412.0,128.2975,128.4275,128.2418,128.3161,10412.0
2018-06-25 10:10:00,138.26,138.36,138.16,138.22,5312.0,128.3254,128.4182,128.2326,128.2882,5312.0
2018-06-25 10:15:00,138.22,138.22,138.11,138.2,6666.0,128.2882,128.2882,128.1861,128.2697,6666.0
2018-06-25 10:20:00,138.22,138.24,138.13,138.18,4411.0,128.2882,128.3068,128.2047,128.2511,4411.0
2018-06-25 10:25:00,138.21,138.49,138.21,138.49,6836.0,128.279,128.5388,128.279,128.5388,6836.0
2018-06-25 10:30:00,138.46,138.66,138.46,138.66,6249.0,128.511,128.6966,128.511,128.6966,6249.0
2018-06-25 10:35:00,138.65,138.69,138.54,138.62,3621.0,128.6873,128.7245,128.5853,128.6595,3621.0
2018-06-25 10:40:00,138.6,138.83,138.59,138.8,7917.0,128.6409,128.8544,128.6317,128.8266,7917.0
2018-06-25 10:45:00,138.79,138.91,138.7,138.89,8527.0,128.8173,128.9287,128.7338,128.9101,8527.0
2018-06-25 10:50:00,138.92,138.96,138.82,138.88,6969.0,128.9379,128.9751,128.8451,128.9008,6969.0
2018-06-25 10:55:00,138.86,138.86,138.73,138.79,6362.0,128.8823,128.8823,128.7616,128.8173,6362.0
2018-06-25 11:00:00,138.8,138.88,138.74,138.74,6979.0,128.8266,128.9008,128.7709,128.7709,6979.0
2018-06-25 11:05:00,138.75,138.77,138.73,138.75,4000.0,128.7802,128.7987,128.7616,128.7802,4000.0
2018-06-25 11:10:00,138.75,138.93,138.75,138.93,6025.0,128.7802,128.9472,128.7802,128.9472,6025.0
2018-06-25 11:15:00,138.95,138.98,138.66,138.7,11873.0,128.9658,128.9936,128.6966,128.7338,11873.0
2018-06-25 11:20:00,138.7,138.7,138.44,138.46,7239.0,128.7338,128.7338,128.4924,128.511,7239.0
2018-06-25 11:25:00,138.47,138.54,138.46,138.46,5320.0,128.5203,128.5853,128.511,128.511,5320.0
2018-06-25 11:30:00,138.45,138.45,138.33,138.41,5496.0,128.5017,128.5017,128.3903,128.4646,5496.0
2018-06-25 11:35:00,138.35,138.4,138.31,138.34,4546.0,128.4089,128.4553,128.3718,128.3996,4546.0
2018-06-25 11:40:00,138.33,138.57,138.28,138.57,7601.0,128.3903,128.6131,128.3439,128.6131,7601.0
2018-06-25 11:45:00,138.54,138.68,138.53,138.63,4383.0,128.5853,128.7152,128.576,128.6688,4383.0
2018-06-25 11:50:00,138.6,138.62,138.56,138.6,1825.0,128.6409,128.6595,128.6038,128.6409,1825.0
2018-06-25 11:55:00,138.6,138.73,138.58,138.73,10200.0,128.6409,128.7616,128.6224,128.7616,10200.0
2018-06-25 12:00:00,138.7,138.7,138.34,138.4,5936.0,128.7338,128.7338,128.3996,128.4553,5936.0
2018-06-25 12:05:00,138.38,138.38,138.18,138.18,4781.0,128.4367,128.4367,128.2511,128.2511,4781.0
2018-06-25 12:10:00,138.24,138.36,138.16,138.36,6750.0,128.3068,128.4182,128.2326,128.4182,6750.0
2018-06-25 12:15:00,138.32,138.32,138.27,138.28,3185.0,128.3811,128.3811,128.3347,128.3439,3185.0
2018-06-25 12:20:00,138.25,138.36,138.2,138.32,3805.0,128.3161,128.4182,128.2697,128.3811,3805.0
2018-06-25 12:25:00,138.34,138.53,138.34,138.44,3360.0,128.3996,128.576,128.3996,128.4924,3360.0
2018-06-25 12:30:00,138.44,138.47,138.35,138.35,3689.0,128.4924,128.5203,128.4089,128.4089,3689.0
2018-06-25 12:35:00,138.36,138.4,138.3,138.3,1700.0,128.4182,128.4553,128.3625,128.3625,1700.0
2018-06-25 12:40:00,138.33,138.47,138.31,138.4,5523.0,128.3903,128.5203,128.3718,128.4553,5523.0
2018-06-25 12:45:00,138.39,138.39,138.34,138.38,2490.0,128.446,128.446,128.3996,128.4367,2490.0
2018-06-25 12:50:00,138.41,138.59,138.4,138.56,2100.0,128.4646,128.6317,128.4553,128.6038,2100.0
2018-06-25 12:55:00,138.52,138.62,138.51,138.59,4300.0,128.5667,128.6595,128.5574,128.6317,4300.0
2018-06-25 13:00:00,138.56,138.57,138.43,138.48,3748.0,128.6038,128.6131,128.4832,128.5296,3748.0
2018-06-25 13:05:00,138.47,138.61,138.45,138.56,4200.0,128.5203,128.6502,128.5017,128.6038,4200.0
2018-06-25 13:10:00,138.55,138.6,138.49,138.51,4600.0,128.5945,128.6409,128.5388,128.5574,4600.0
2018-06-25 13:15:00,138.45,138.56,138.38,138.46,5251.0,128.5017,128.6038,128.4367,128.511,5251.0
2018-06-25 13:20:00,138.47,138.63,138.47,138.54,7835.0,128.5203,128.6688,128.5203,128.5853,7835.0
2018-06-25 13:25:00,138.56,138.63,138.52,138.59,5751.0,128.6038,128.6688,128.5667,128.6317,5751.0
2018-06-25 13:30:00,138.55,138.7,138.5,138.7,2998.0,128.5945,128.7338,128.5481,128.7338,2998.0
2018-06-25 13:35:00,138.62,138.64,138.56,138.61,3701.0,128.6595,128.6781,128.6038,128.6502,3701.0
2018-06-25 13:40:00,138.62,138.72,138.57,138.71,5231.0,128.6595,128.7523,128.6131,128.743,5231.0
2018-06-25 13:45:00,138.73,138.8,138.67,138.72,3761.0,128.7616,128.8266,128.7059,128.7523,3761.0
2018-06-25 13:50:00,138.72,138.76,138.65,138.71,9964.0,128.7523,128.7894,128.6873,128.743,9964.0
2018-06-25 13:55:00,138.69,138.76,138.65,138.75,4700.0,128.7245,128.7894,128.6873,128.7802,4700.0
2018-06-25 14:00:00,138.72,138.74,138.5,138.54,7839.0,128.7523,128.7709,128.5481,128.5853,7839.0
2018-06-25 14:05:00,138.58,138.62,138.47,138.48,6142.0,128.6224,128.6595,128.5203,128.5296,6142.0
2018-06-25 14:10:00,138.46,138.49,138.36,138.36,5681.0,128.511,128.5388,128.4182,128.4182,5681.0
2018-06-25 14:15:00,138.36,138.39,138.24,138.26,13666.0,128.4182,128.446,128.3068,128.3254,13666.0
2018-06-25 14:20:00,138.26,138.31,138.19,138.19,7759.0,128.3254,128.3718,128.2604,128.2604,7759.0
2018-06-25 14:25:00,138.22,138.26,138.14,138.21,8047.0,128.2882,128.3254,128.214,128.279,8047.0
2018-06-25 14:30:00,138.18,138.21,138.15,138.16,8726.0,128.2511,128.279,128.2233,128.2326,8726.0
2018-06-25 14:35:00,138.16,138.18,137.95,137.95,7236.0,128.2326,128.2511,128.0376,128.0376,7236.0
2018-06-25 14:40:00,137.93,137.95,137.86,137.93,8818.0,128.0191,128.0376,127.9541,128.0191,8818.0
2018-06-25 14:45:00,137.93,137.93,137.86,137.87,7187.0,128.0191,128.0191,127.9541,127.9634,7187.0
2018-06-25 14:50:00,137.86,137.92,137.64,137.71,12524.0,127.9541,128.0098,127.7499,127.8149,12524.0
2018-06-25 14:55:00,137.66,137.77,137.62,137.75,3403.0,127.7685,127.8706,127.7314,127.852,3403.0
2018-06-25 15:00:00,137.78,137.99,137.77,137.96,2400.0,127.8799,128.0748,127.8706,128.0469,2400.0
2018-06-25 15:05:00,137.98,137.98,137.86,137.88,6200.0,128.0655,128.0655,127.9541,127.9727,6200.0
2018-06-25 15:10:00,137.89,137.92,137.75,137.75,5800.0,127.982,128.0098,127.852,127.852,5800.0
2018-06-25 15:15:00,137.71,137.96,137.7,137.96,6241.0,127.8149,128.0469,127.8056,128.0469,6241.0
2018-06-25 15:20:00,138.05,138.05,137.92,138.0,6750.0,128.1305,128.1305,128.0098,128.0841,6750.0
2018-06-25 15:25:00,138.01,138.08,137.95,137.95,9705.0,128.0933,128.1583,128.0376,128.0376,9705.0
2018-06-25 15:30:00,137.93,137.98,137.83,137.96,13495.0,128.0191,128.0655,127.9263,128.0469,13495.0
2018-06-25 15:35:00,137.93,138.51,137.93,138.47,12901.0,128.0191,128.5574,128.0191,128.5203,12901.0
2018-06-25 15:40:00,138.47,138.66,138.39,138.39,11223.0,128.5203,128.6966,128.446,128.446,11223.0
2018-06-25 15:45:00,138.42,138.45,138.23,138.37,15146.0,128.4739,128.5017,128.2975,128.4275,15146.0
2018-06-25 15:50:00,138.38,138.6,138.35,138.6,22758.0,128.4367,128.6409,128.4089,128.6409,22758.0
2018-06-25 15:55:00,138.57,138.7,138.38,138.4,95615.0,128.6131,128.7338,128.4367,128.4553,95615.0
2018-06-26 09:30:00,139.09,139.5,139.08,139.08,16168.0,129.0957,129.4763,129.0865,129.0865,16168.0
2018-06-26 09:35:00,139.17,139.27,138.87,139.0,15074.0,129.17,129.2628,128.8915,129.0122,15074.0
2018-06-26 09:40:00,138.88,139.04,138.76,138.97,3401.0,128.9008,129.0493,128.7894,128.9844,3401.0
2018-06-26 09:45:00,138.91,139.09,138.82,139.01,7385.0,128.9287,129.0957,128.8451,129.0215,7385.0
2018-06-26 09:50:00,139.05,139.31,139.01,139.31,10404.0,129.0586,129.2999,129.0215,129.2999,10404.0
2018-06-26 09:55:00,139.27,139.31,138.98,138.98,6988.0,129.2628,129.2999,128.9936,128.9936,6988.0
2018-06-26 10:00:00,139.06,139.21,138.94,139.08,5500.0,129.0679,129.2071,128.9565,129.0865,5500.0
2018-06-26 10:05:00,139.14,139.16,138.99,139.1,4508.0,129.1421,129.1607,129.0029,129.105,4508.0
2018-06-26 10:10:00,139.17,139.33,139.07,139.3,10700.0,129.17,129.3185,129.0772,129.2906,10700.0
2018-06-26 10:15:00,139.3,139.46,139.3,139.46,2528.0,129.2906,129.4391,129.2906,129.4391,2528.0
2018-06-26 10:20:00,139.4,139.4,139.28,139.39,3144.0,129.3835,129.3835,129.2721,129.3742,3144.0
2018-06-26 10:25:00,139.44,139.53,139.39,139.39,3605.0,129.4206,129.5041,129.3742,129.3742,3605.0
2018-06-26 10:30:00,139.37,139.56,139.33,139.38,3522.0,129.3556,129.532,129.3185,129.3649,3522.0
2018-06-26 10:35:00,139.34,139.5,139.26,139.5,2135.0,129.3278,129.4763,129.2535,129.4763,2135.0
2018-06-26 10:40:00,139.51,139.65,139.34,139.55,6434.0,129.4856,129.6155,129.3278,129.5227,6434.0
2018-06-26 10:45:00,139.54,139.79,139.33,139.79,56676.0,129.5134,129.7454,129.3185,129.7454,56676.0
2018-06-26 10:50:00,139.82,139.87,139.55,139.78,8005.0,129.7733,129.8197,129.5227,129.7362,8005.0
2018-06-26 10:55:00,139.79,139.88,139.67,139.83,7637.0,129.7454,129.829,129.6341,129.7826,7637.0
2018-06-26 11:00:00,139.79,139.92,139.68,139.81,9342.0,129.7454,129.8661,129.6433,129.764,9342.0
2018-06-26 11:05:00,139.79,139.96,139.67,139.9,6259.0,129.7454,129.9032,129.6341,129.8475,6259.0
2018-06-26 11:10:00,139.91,140.05,139.89,139.96,6000.0,129.8568,129.9868,129.8382,129.9032,6000.0
2018-06-26 11:15:00,140.0,140.03,139.89,139.97,5478.0,129.9403,129.9682,129.8382,129.9125,5478.0
2018-06-26 11:20:00,139.93,139.93,139.57,139.57,25144.0,129.8754,129.8754,129.5412,129.5412,25144.0
2018-06-26 11:25:00,139.65,139.78,139.33,139.75,13356.0,129.6155,129.7362,129.3185,129.7083,13356.0
2018-06-26 11:30:00,139.75,139.75,139.35,139.4,6209.0,129.7083,129.7083,129.337,129.3835,6209.0
2018-06-26 11:35:00,139.38,139.65,139.37,139.65,7051.0,129.3649,129.6155,129.3556,129.6155,7051.0
2018-06-26 11:40:00,139.58,139.62,139.35,139.43,6853.0,129.5505,129.5876,129.337,129.4113,6853.0
2018-06-26 11:45:00,139.39,139.52,139.35,139.49,3150.0,129.3742,129.4948,129.337,129.467,3150.0
2018-06-26 11:50:00,139.49,139.61,139.45,139.52,6505.0,129.467,129.5784,129.4299,129.4948,6505.0
2018-06-26 11:55:00,139.48,139.65,139.42,139.65,5643.0,129.4577,129.6155,129.402,129.6155,5643.0
2018-06-26 12:00:00,139.65,139.71,139.53,139.54,2399.0,129.6155,129.6712,129.5041,129.5134,2399.0
2018-06-26 12:05:00,139.6,139.75,139.54,139.74,4320.0,129.5691,129.7083,129.5134,129.699,4320.0
2018-06-26 12:10:00,139.7,139.76,139.69,139.72,5300.0,129.6619,129.7176,129.6526,129.6805,5300.0
2018-06-26 12:15:00,139.69,139.73,139.49,139.57,3700.0,129.6526,129.6897,129.467,129.5412,3700.0
2018-06-26 12:20:00,139.61,139.63,139.58,139.61,1270.0,129.5784,129.5969,129.5505,129.5784,1270.0
2018-06-26 12:25:00,139.6,139.63,139.55,139.57,1600.0,129.5691,129.5969,129.5227,129.5412,1600.0
2018-06-26 12:30:00,139.54,139.71,139.5,139.5,3410.0,129.5134,129.6712,129.4763,129.4763,3410.0
2018-06-26 12:35:00,139.48,139.59,139.41,139.45,52465.0,129.4577,129.5598,129.3927,129.4299,52465.0
2018-06-26 12:40:00,139.44,139.63,139.43,139.47,6098.0,129.4206,129.5969,129.4113,129.4484,6098.0
2018-06-26 12:45:00,139.51,139.54,139.35,139.5,3933.0,129.4856,129.5134,129.337,129.4763,3933.0
2018-06-26 12:50:00,139.44,139.5,139.32,139.43,3700.0,129.4206,129.4763,129.3092,129.4113,3700.0
2018-06-26 12:55:00,139.38,139.46,139.26,139.46,27245.0,129.3649,129.4391,129.2535,129.4391,27245.0
2018-06-26 13:00:00,139.38,139.49,139.29,139.3,6574.0,129.3649,129.467,129.2814,129.2906,6574.0
2018-06-26 13:05:00,139.33,139.55,139.27,139.55,6328.0,129.3185,129.5227,129.2628,129.5227,6328.0
2018-06-26 13:10:00,139.49,139.55,139.33,139.52,4112.0,129.467,129.5227,129.3185,129.4948,4112.0
2018-06-26 13:15:00,139.47,139.69,139.47,139.69,3096.0,129.4484,129.6526,129.4484,129.6526,3096.0
2018-06-26 13:20:00,139.67,139.7,139.58,139.67,3400.0,129.6341,129.6619,129.5505,129.6341,3400.0
2018-06-26 13:25:00,139.65,139.65,139.56,139.61,4772.0,129.6155,129.6155,129.532,129.5784,4772.0
2018-06-26 13:30:00,139.65,139.66,139.55,139.57,2994.0,129.6155,129.6248,129.5227,129.5412,2994.0
2018-06-26 13:35:00,139.6,139.74,139.59,139.72,6805.0,129.5691,129.699,129.5598,129.6805,6805.0
2018-06-26 13:40:00,139.69,139.69,139.6,139.64,2361.0,129.6526,129.6526,129.5691,129.6062,2361.0
2018-06-26 13:45:00,139.6,139.73,139.55,139.72,3959.0,129.5691,129.6897,129.5227,129.6805,3959.0
2018-06-26 13:50:00,139.71,139.71,139.54,139.54,2450.0,129.6712,129.6712,129.5134,129.5134,2450.0
2018-06-26 13:55:00,139.55,139.69,139.55,139.67,2870.0,129.5227,129.6526,129.5227,129.6341,2870.0
2018-06-26 14:00:00,139.65,139.71,139.61,139.67,24655.0,129.6155,129.6712,129.5784,129.6341,24655.0
2018-06-26 14:05:00,139.64,139.64,139.33,139.38,33954.0,129.6062,129.6062,129.3185,129.3649,33954.0
2018-06-26 14:10:00,139.34,139.41,139.09,139.25,8921.0,129.3278,129.3927,129.0957,129.2442,8921.0
2018-06-26 14:15:00,139.23,139.33,138.95,139.32,7386.0,129.2257,129.3185,128.9658,129.3092,7386.0
2018-06-26 14:20:00,139.31,139.37,139.22,139.3,15431.0,129.2999,129.3556,129.2164,129.2906,15431.0
2018-06-26 14:25:00,139.28,139.3,139.23,139.24,7836.0,129.2721,129.2906,129.2257,129.235,7836.0
2018-06-26 14:30:00,139.25,139.39,139.14,139.39,4630.0,129.2442,129.3742,129.1421,129.3742,4630.0
2018-06-26 14:35:00,139.41,139.46,139.33,139.38,6370.0,129.3927,129.4391,129.3185,129.3649,6370.0
2018-06-26 14:40:00,139.38,139.38,139.21,139.25,8000.0,129.3649,129.3649,129.2071,129.2442,8000.0
2018-06-26 14:45:00,139.29,139.29,139.1,139.1,3685.0,129.2814,129.2814,129.105,129.105,3685.0
2018-06-26 14:50:00,139.1,139.23,139.06,139.16,8243.0,129.105,129.2257,129.0679,129.1607,8243.0
2018-06-26 14:55:00,139.16,139.19,139.07,139.14,11551.0,129.1607,129.1885,129.0772,129.1421,11551.0
2018-06-26 15:00:00,139.12,139.18,139.1,139.1,8846.0,129.1236,129.1793,129.105,129.105,8846.0
2018-06-26 15:05:00,139.06,139.12,138.99,138.99,9086.0,129.0679,129.1236,129.0029,129.0029,9086.0
2018-06-26 15:10:00,138.99,139.06,138.96,139.04,5906.0,129.0029,129.0679,128.9751,129.0493,5906.0
2018-06-26 15:15:00,139.04,139.04,138.96,138.97,12779.0,129.0493,129.0493,128.9751,128.9844,12779.0
2018-06-26 15:20:00,138.97,138.99,138.91,138.92,6187.0,128.9844,129.0029,128.9287,128.9379,6187.0
2018-06-26 15:25:00,138.92,138.99,138.86,138.88,7797.0,128.9379,129.0029,128.8823,128.9008,7797.0
2018-06-26 15:30:00,138.88,139.02,138.88,138.98,15568.0,128.9008,129.0308,128.9008,128.9936,15568.0
2018-06-26 15:35:00,138.97,139.01,138.86,138.87,12634.0,128.9844,129.0215,128.8823,128.8915,12634.0
2018-06-26 15:40:00,138.89,138.9,138.6,138.7,33116.0,128.9101,128.9194,128.6409,128.7338,33116.0
2018-06-26 15:45:00,138.69,138.69,138.45,138.5,31424.0,128.7245,128.7245,128.5017,128.5481,31424.0
2018-06-26 15:50:00,138.5,138.51,138.42,138.42,36967.0,128.5481,128.5574,128.4739,128.4739,36967.0
2018-06-26 15:55:00,138.42,138.43,138.33,138.42,77665.0,128.4739,128.4832,128.3903,128.4739,77665.0
2018-06-27 09:30:00,139.12,139.84,139.06,139.84,29208.0,129.1236,129.7918,129.0679,129.7918,29208.0
2018-06-27 09:35:00,139.78,139.88,139.39,139.57,7476.0,129.7362,129.829,129.3742,129.5412,7476.0
2018-06-27 09:40:00,139.53,139.88,139.51,139.88,7871.0,129.5041,129.829,129.4856,129.829,7871.0
2018-06-27 09:45:00,139.87,139.87,139.51,139.61,4863.0,129.8197,129.8197,129.4856,129.5784,4863.0
2018-06-27 09:50:00,139.63,139.89,139.62,139.74,5726.0,129.5969,129.8382,129.5876,129.699,5726.0
2018-06-27 09:55:00,139.75,139.92,139.75,139.92,925.0,129.7083,129.8661,129.7083,129.8661,925.0
2018-06-27 10:00:00,139.93,140.19,139.89,140.17,6383.0,129.8754,130.1167,129.8382,130.0981,6383.0
2018-06-27 10:05:00,140.18,140.18,139.97,140.1,4943.0,130.1074,130.1074,129.9125,130.0332,4943.0
2018-06-27 10:10:00,140.16,140.18,139.98,140.05,5223.0,130.0888,130.1074,129.9218,129.9868,5223.0
2018-06-27 10:15:00,140.04,140.16,140.0,140.14,4111.0,129.9775,130.0888,129.9403,130.0703,4111.0
2018-06-27 10:20:00,140.12,140.28,140.12,140.17,2593.0,130.0517,130.2002,130.0517,130.0981,2593.0
2018-06-27 10:25:00,140.13,140.19,140.09,140.19,2873.0,130.061,130.1167,130.0239,130.1167,2873.0
2018-06-27 10:30:00,140.18,140.19,140.06,140.07,3711.0,130.1074,130.1167,129.996,130.0053,3711.0
2018-06-27 10:35:00,140.06,140.35,140.06,140.35,12873.0,129.996,130.2652,129.996,130.2652,12873.0
2018-06-27 10:40:00,140.31,140.34,140.17,140.21,3700.0,130.2281,130.2559,130.0981,130.1353,3700.0
2018-06-27 10:45:00,140.27,140.27,140.11,140.11,3100.0,130.1909,130.1909,130.0424,130.0424,3100.0
2018-06-27 10:50:00,140.16,140.22,140.14,140.15,2678.0,130.0888,130.1445,130.0703,130.0796,2678.0
2018-06-27 10:55:00,140.16,140.28,140.11,140.22,5228.0,130.0888,130.2002,130.0424,130.1445,5228.0
2018-06-27 11:00:00,140.24,140.31,140.16,140.18,5134.0,130.1631,130.2281,130.0888,130.1074,5134.0
2018-06-27 11:05:00,140.15,140.15,139.94,140.1,7042.0,130.0796,130.0796,129.8847,130.0332,7042.0
2018-06-27 11:10:00,140.08,140.09,139.92,139.98,4156.0,130.0146,130.0239,129.8661,129.9218,4156.0
2018-06-27 11:15:00,139.98,140.08,139.95,140.08,2300.0,129.9218,130.0146,129.8939,130.0146,2300.0
2018-06-27 11:20:00,140.06,140.09,139.94,139.94,4589.0,129.996,130.0239,129.8847,129.8847,4589.0
2018-06-27 11:25:00,139.92,139.92,139.77,139.84,3008.0,129.8661,129.8661,129.7269,129.7918,3008.0
2018-06-27 11:30:00,139.76,139.78,139.66,139.7,3400.0,129.7176,129.7362,129.6248,129.6619,3400.0
2018-06-27 11:35:00,139.76,139.8,139.68,139.79,3227.0,129.7176,129.7547,129.6433,129.7454,3227.0
2018-06-27 11:40:00,139.79,139.83,139.78,139.82,3326.0,129.7454,129.7826,129.7362,129.7733,3326.0
2018-06-27 11:45:00,139.84,140.13,139.84,140.03,11811.0,129.7918,130.061,129.7918,129.9682,11811.0
2018-06-27 11:50:00,140.01,140.07,139.96,140.02,3206.0,129.9496,130.0053,129.9032,129.9589,3206.0
2018-06-27 11:55:00,140.01,140.08,139.97,140.05,4700.0,129.9496,130.0146,129.9125,129.9868,4700.0
2018-06-27 12:00:00,140.03,140.19,140.03,140.16,2100.0,129.9682,130.1167,129.9682,130.0888,2100.0
2018-06-27 12:05:00,140.12,140.12,139.93,139.93,1950.0,130.0517,130.0517,129.8754,129.8754,1950.0
2018-06-27 12:10:00,139.91,140.0,139.89,139.94,3719.0,129.8568,129.9403,129.8382,129.8847,3719.0
2018-06-27 12:15:00,139.95,139.95,139.78,139.86,5494.0,129.8939,129.8939,129.7362,129.8104,5494.0
2018-06-27 12:20:00,139.83,139.83,139.74,139.8,2532.0,129.7826,129.7826,129.699,129.7547,2532.0
2018-06-27 12:25:00,139.8,139.84,139.65,139.7,26730.0,129.7547,129.7918,129.6155,129.6619,26730.0
2018-06-27 12:30:00,139.74,139.78,139.66,139.7,5765.0,129.699,129.7362,129.6248,129.6619,5765.0
2018-06-27 12:35:00,139.7,139.76,139.66,139.76,4513.0,129.6619,129.7176,129.6248,129.7176,4513.0
2018-06-27 12:40:00,139.7,139.7,139.62,139.66,2031.0,129.6619,129.6619,129.5876,129.6248,2031.0
2018-06-27 12:45:00,139.65,139.65,139.55,139.62,2199.0,129.6155,129.6155,129.5227,129.5876,2199.0
2018-06-27 12:50:00,139.6,139.64,139.56,139.56,2200.0,129.5691,129.6062,129.532,129.532,2200.0
2018-06-27 12:55:00,139.61,139.62,139.41,139.41,2000.0,129.5784,129.5876,129.3927,129.3927,2000.0
2018-06-27 13:00:00,139.37,139.51,139.37,139.44,1945.0,129.3556,129.4856,129.3556,129.4206,1945.0
2018-06-27 13:05:00,139.43,139.43,139.24,139.24,1820.0,129.4113,129.4113,129.235,129.235,1820.0
2018-06-27 13:10:00,139.24,139.33,139.23,139.24,1100.0,129.235,129.3185,129.2257,129.235,1100.0
2018-06-27 13:15:00,139.23,139.23,139.05,139.05,2833.0,129.2257,129.2257,129.0586,129.0586,2833.0
2018-06-27 13:20:00,139.06,139.22,139.06,139.08,4300.0,129.0679,129.2164,129.0679,129.0865,4300.0
2018-06-27 13:25:00,139.08,139.1,138.93,139.06,5616.0,129.0865,129.105,128.9472,129.0679,5616.0
2018-06-27 13:30:00,139.04,139.16,138.99,139.16,4196.0,129.0493,129.1607,129.0029,129.1607,4196.0
2018-06-27 13:35:00,139.14,139.24,139.1,139.2,40601.0,129.1421,129.235,129.105,129.1978,40601.0
2018-06-27 13:40:00,139.15,139.38,139.14,139.36,19898.0,129.1514,129.3649,129.1421,129.3463,19898.0
2018-06-27 13:45:00,139.36,139.44,139.2,139.25,46884.0,129.3463,129.4206,129.1978,129.2442,46884.0
2018-06-27 13:50:00,139.2,139.28,139.1,139.25,15857.0,129.1978,129.2721,129.105,129.2442,15857.0
2018-06-27 13:55:00,139.25,139.48,139.18,139.36,33370.0,129.2442,129.4577,129.1793,129.3463,33370.0
2018-06-27 14:00:00,139.39,139.72,139.38,139.68,17096.0,129.3742,129.6805,129.3649,129.6433,17096.0
2018-06-27 14:05:00,139.69,139.69,139.3,139.33,20325.0,129.6526,129.6526,129.2906,129.3185,20325.0
2018-06-27 14:10:00,139.34,139.46,139.31,139.45,15354.0,129.3278,129.4391,129.2999,129.4299,15354.0
2018-06-27 14:15:00,139.38,139.51,139.34,139.44,22244.0,129.3649,129.4856,129.3278,129.4206,22244.0
2018-06-27 14:20:00,139.47,139.63,139.38,139.57,27660.0,129.4484,129.5969,129.3649,129.5412,27660.0
2018-06-27 14:25:00,139.54,139.58,139.46,139.49,7758.0,129.5134,129.5505,129.4391,129.467,7758.0
2018-06-27 14:30:00,139.42,139.42,139.3,139.35,3607.0,129.402,129.402,129.2906,129.337,3607.0
2018-06-27 14:35:00,139.37,139.59,139.37,139.52,9794.0,129.3556,129.5598,129.3556,129.4948,9794.0
2018-06-27 14:40:00,139.52,139.52,139.46,139.47,4487.0,129.4948,129.4948,129.4391,129.4484,4487.0
2018-06-27 14:45:00,139.47,139.53,139.39,139.39,6485.0,129.4484,129.5041,129.3742,129.3742,6485.0
2018-06-27 14:50:00,139.36,139.37,139.09,139.11,12599.0,129.3463,129.3556,129.0957,129.1143,12599.0
2018-06-27 14:55:00,139.11,139.13,138.93,138.94,7007.0,129.1143,129.1329,128.9472,128.9565,7007.0
2018-06-27 15:00:00,138.94,138.98,138.88,138.95,10573.0,128.9565,128.9936,128.9008,128.9658,10573.0
2018-06-27 15:05:00,138.97,139.02,138.83,138.89,17176.0,128.9844,129.0308,128.8544,128.9101,17176.0
2018-06-27 15:10:00,138.87,138.92,138.65,138.7,6606.0,128.8915,128.9379,128.6873,128.7338,6606.0
2018-06-27 15:15:00,138.71,138.87,138.63,138.83,10607.0,128.743,128.8915,128.6688,128.8544,10607.0
2018-06-27 15:20:00,138.84,138.89,138.73,138.8,12556.0,128.8637,128.9101,128.7616,128.8266,12556.0
2018-06-27 15:25:00,138.81,138.89,138.69,138.8,20089.0,128.8359,128.9101,128.7245,128.8266,20089.0
2018-06-27 15:30:00,138.82,138.99,138.75,138.84,21414.0,128.8451,129.0029,128.7802,128.8637,21414.0
2018-06-27 15:35:00,138.82,138.82,138.62,138.63,13163.0,128.8451,128.8451,128.6595,128.6688,13163.0
2018-06-27 15:40:00,138.62,138.87,138.62,138.69,11656.0,128.6595,128.8915,128.6595,128.7245,11656.0
2018-06-27 15:45:00,138.66,138.69,138.41,138.41,15848.0,128.6966,128.7245,128.4646,128.4646,15848.0
2018-06-27 15:50:00,138.41,138.54,138.35,138.53,20524.0,128.4646,128.5853,128.4089,128.576,20524.0
2018-06-27 15:55:00,138.53,138.62,138.32,138.33,49629.0,128.576,128.6595,128.3811,128.3903,49629.0
2018-06-28 09:30:00,138.54,140.34,138.54,140.27,27376.0,128.5853,130.2559,128.5853,130.1909,27376.0
2018-06-28 09:35:00,140.03,140.24,139.24,139.24,6367.0,129.9682,130.1631,129.235,129.235,6367.0
2018-06-28 09:40:00,139.42,140.27,139.25,139.92,25859.0,129.402,130.1909,129.2442,129.8661,25859.0
2018-06-28 09:45:00,139.9,139.9,139.42,139.69,11509.0,129.8475,129.8475,129.402,129.6526,11509.0
2018-06-28 09:50:00,139.75,140.02,139.52,139.95,12348.0,129.7083,129.9589,129.4948,129.8939,12348.0
2018-06-28 09:55:00,139.97,140.04,139.78,139.88,7076.0,129.9125,129.9775,129.7362,129.829,7076.0
2018-06-28 10:00:00,139.96,140.36,139.96,140.01,15131.0,129.9032,130.2745,129.9032,129.9496,15131.0
2018-06-28 10:05:00,140.03,140.04,139.8,139.89,7100.0,129.9682,129.9775,129.7547,129.8382,7100.0
2018-06-28 10:10:00,139.8,139.8,139.54,139.63,5419.0,129.7547,129.7547,129.5134,129.5969,5419.0
2018-06-28 10:15:00,139.64,139.64,139.35,139.35,10956.0,129.6062,129.6062,129.337,129.337,10956.0
2018-06-28 10:20:00,139.32,139.53,139.29,139.42,6901.0,129.3092,129.5041,129.2814,129.402,6901.0
2018-06-28 10:25:00,139.41,139.5,139.16,139.21,9886.0,129.3927,129.4763,129.1607,129.2071,9886.0
2018-06-28 10:30:00,139.18,139.52,139.18,139.47,9650.0,129.1793,129.4948,129.1793,129.4484,9650.0
2018-06-28 10:35:00,139.42,139.66,139.37,139.66,7557.0,129.402,129.6248,129.3556,129.6248,7557.0
2018-06-28 10:40:00,139.61,139.64,139.45,139.5,8629.0,129.5784,129.6062,129.4299,129.4763,8629.0
2018-06-28 10:45:00,139.49,139.49,139.35,139.35,6448.0,129.467,129.467,129.337,129.337,6448.0
2018-06-28 10:50:00,139.37,139.53,139.24,139.46,7191.0,129.3556,129.5041,129.235,129.4391,7191.0
2018-06-28 10:55:00,139.51,139.62,139.32,139.53,6900.0,129.4856,129.5876,129.3092,129.5041,6900.0
2018-06-28 11:00:00,139.5,139.57,139.44,139.56,9363.0,129.4763,129.5412,129.4206,129.532,9363.0
2018-06-28 11:05:00,139.52,139.55,139.44,139.55,5974.0,129.4948,129.5227,129.4206,129.5227,5974.0
2018-06-28 11:10:00,139.54,139.55,139.4,139.52,10278.0,129.5134,129.5227,129.3835,129.4948,10278.0
2018-06-28 11:15:00,139.52,139.73,139.49,139.73,7223.0,129.4948,129.6897,129.467,129.6897,7223.0
2018-06-28 11:20:00,139.72,139.72,139.57,139.68,7927.0,129.6805,129.6805,129.5412,129.6433,7927.0
2018-06-28 11:25:00,139.67,139.86,139.67,139.78,6400.0,129.6341,129.8104,129.6341,129.7362,6400.0
2018-06-28 11:30:00,139.77,139.96,139.73,139.96,8826.0,129.7269,129.9032,129.6897,129.9032,8826.0
2018-06-28 11:35:00,139.95,140.06,139.93,140.03,7017.0,129.8939,129.996,129.8754,129.9682,7017.0
2018-06-28 11:40:00,140.01,140.01,139.73,139.82,5405.0,129.9496,129.9496,129.6897,129.7733,5405.0
2018-06-28 11:45:00,139.83,139.84,139.51,139.51,5423.0,129.7826,129.7918,129.4856,129.4856,5423.0
2018-06-28 11:50:00,139.47,139.56,139.41,139.53,6430.0,129.4484,129.532,129.3927,129.5041,6430.0
2018-06-28 11:55:00,139.51,139.72,139.46,139.59,6786.0,129.4856,129.6805,129.4391,129.5598,6786.0
2018-06-28 12:00:00,139.61,139.67,139.46,139.56,9859.0,129.5784,129.6341,129.4391,129.532,9859.0
2018-06-28 12:05:00,139.57,139.65,139.46,139.46,5710.0,129.5412,129.6155,129.4391,129.4391,5710.0
2018-06-28 12:10:00,139.43,139.46,139.22,139.39,11267.0,129.4113,129.4391,129.2164,129.3742,11267.0
2018-06-28 12:15:00,139.43,139.45,139.42,139.44,2442.0,129.4113,129.4299,129.402,129.4206,2442.0
2018-06-28 12:20:00,139.46,139.48,139.23,139.27,6524.0,129.4391,129.4577,129.2257,129.2628,6524.0
2018-06-28 12:25:00,139.23,139.32,139.17,139.22,5910.0,129.2257,129.3092,129.17,129.2164,5910.0
2018-06-28 12:30:00,139.2,139.28,139.17,139.25,7326.0,129.1978,129.2721,129.17,129.2442,7326.0
2018-06-28 12:35:00,139.24,139.25,139.2,139.25,3145.0,129.235,129.2442,129.1978,129.2442,3145.0
2018-06-28 12:40:00,139.26,139.27,139.07,139.07,3120.0,129.2535,129.2628,129.0772,129.0772,3120.0
2018-06-28 12:45:00,139.07,139.07,138.92,139.07,7416.0,129.0772,129.0772,128.9379,129.0772,7416.0
2018-06-28 12:50:00,139.08,139.3,139.08,139.22,7758.0,129.0865,129.2906,129.0865,129.2164,7758.0
2018-06-28 12:55:00,139.21,139.4,139.21,139.38,2170.0,129.2071,129.3835,129.2071,129.3649,2170.0
2018-06-28 13:00:00,139.37,139.37,139.3,139.32,4483.0,129.3556,129.3556,129.2906,129.3092,4483.0
2018-06-28 13:05:00,139.34,139.37,139.24,139.24,4080.0,129.3278,129.3556,129.235,129.235,4080.0
2018-06-28 13:10:00,139.27,139.31,139.27,139.28,3500.0,129.2628,129.2999,129.2628,129.2721,3500.0
2018-06-28 13:15:00,139.28,139.4,139.26,139.27,5920.0,129.2721,129.3835,129.2535,129.2628,5920.0
2018-06-28 13:20:00,139.26,139.37,139.25,139.35,1950.0,129.2535,129.3556,129.2442,129.337,1950.0
2018-06-28 13:25:00,139.36,139.51,139.36,139.51,6066.0,129.3463,129.4856,129.3463,129.4856,6066.0
2018-06-28 13:30:00,139.48,139.48,139.41,139.43,3300.0,129.4577,129.4577,129.3927,129.4113,3300.0
2018-06-28 13:35:00,139.44,139.56,139.43,139.54,4489.0,129.4206,129.532,129.4113,129.5134,4489.0
2018-06-28 13:40:00,139.52,139.6,139.5,139.53,4598.0,129.4948,129.5691,129.4763,129.5041,4598.0
2018-06-28 13:45:00,139.52,139.55,139.46,139.52,3324.0,129.4948,129.5227,129.4391,129.4948,3324.0
2018-06-28 13:50:00,139.52,139.65,139.5,139.62,5331.0,129.4948,129.6155,129.4763,129.5876,5331.0
2018-06-28 13:55:00,139.65,139.65,139.55,139.55,5853.0,129.6155,129.6155,129.5227,129.5227,5853.0
2018-06-28 14:00:00,139.55,139.63,139.53,139.62,11115.0,129.5227,129.5969,129.5041,129.5876,11115.0
2018-06-28 14:05:00,139.64,139.66,139.47,139.47,6167.0,129.6062,129.6248,129.4484,129.4484,6167.0
2018-06-28 14:10:00,139.45,139.49,139.37,139.37,4424.0,129.4299,129.467,129.3556,129.3556,4424.0
2018-06-28 14:15:00,139.38,139.51,139.33,139.51,7174.0,129.3649,129.4856,129.3185,129.4856,7174.0
2018-06-28 14:20:00,139.51,139.64,139.51,139.64,6743.0,129.4856,129.6062,129.4856,129.6062,6743.0
2018-06-28 14:25:00,139.63,139.65,139.57,139.59,5480.0,129.5969,129.6155,129.5412,129.5598,5480.0
2018-06-28 14:30:00,139.58,139.71,139.58,139.64,8673.0,129.5505,129.6712,129.5505,129.6062,8673.0
2018-06-28 14:35:00,139.63,139.68,139.62,139.67,4095.0,129.5969,129.6433,129.5876,129.6341,4095.0
2018-06-28 14:40:00,139.67,139.7,139.64,139.64,4926.0,129.6341,129.6619,129.6062,129.6062,4926.0
2018-06-28 14:45:00,139.62,139.82,139.6,139.7,11331.0,129.5876,129.7733,129.5691,129.6619,11331.0
2018-06-28 14:50:00,139.68,139.89,139.66,139.89,5735.0,129.6433,129.8382,129.6248,129.8382,5735.0
2018-06-28 14:55:00,139.95,140.11,139.92,140.11,9808.0,129.8939,130.0424,129.8661,130.0424,9808.0
2018-06-28 15:00:00,140.1,140.14,140.07,140.09,12856.0,130.0332,130.0703,130.0053,130.0239,12856.0
2018-06-28 15:05:00,140.06,140.18,140.03,140.05,18165.0,129.996,130.1074,129.9682,129.9868,18165.0
2018-06-28 15:10:00,140.06,140.26,140.06,140.26,7822.0,129.996,130.1817,129.996,130.1817,7822.0
2018-06-28 15:15:00,140.25,140.26,140.2,140.25,5989.0,130.1724,130.1817,130.126,130.1724,5989.0
2018-06-28 15:20:00,140.24,140.26,140.21,140.22,9656.0,130.1631,130.1817,130.1353,130.1445,9656.0
2018-06-28 15:25:00,140.22,140.24,140.07,140.09,24324.0,130.1445,130.1631,130.0053,130.0239,24324.0
2018-06-28 15:30:00,140.1,140.15,140.04,140.07,15614.0,130.0332,130.0796,129.9775,130.0053,15614.0
2018-06-28 15:35:00,140.06,140.06,139.99,140.0,13251.0,129.996,129.996,129.9311,129.9403,13251.0
2018-06-28 15:40:00,140.0,140.1,140.0,140.06,14129.0,129.9403,130.0332,129.9403,129.996,14129.0
2018-06-28 15:45:00,140.06,140.16,140.02,140.16,21985.0,129.996,130.0888,129.9589,130.0888,21985.0
2018-06-28 15:50:00,140.16,140.16,139.94,140.0,24730.0,130.0888,130.0888,129.8847,129.9403,24730.0
2018-06-28 15:55:00,140.02,140.13,139.95,140.07,50390.0,129.9589,130.061,129.8939,130.0053,50390.0
2018-06-29 09:30:00,140.43,140.9,140.43,140.87,20199.0,130.3394,130.7757,130.3394,130.7478,20199.0
2018-06-29 09:35:00,140.99,141.44,140.99,141.2,6850.0,130.8592,131.2769,130.8592,131.0541,6850.0
2018-06-29 09:40:00,141.25,141.3,141.04,141.1,6129.0,131.1005,131.1469,130.9056,130.9613,6129.0
2018-06-29 09:45:00,141.05,141.41,141.05,141.19,9929.0,130.9149,131.249,130.9149,131.0448,9929.0
2018-06-29 09:50:00,141.26,141.41,141.22,141.39,5000.0,131.1098,131.249,131.0727,131.2305,5000.0
2018-06-29 09:55:00,141.25,141.65,141.25,141.65,9696.0,131.1005,131.4718,131.1005,131.4718,9696.0
2018-06-29 10:00:00,141.67,141.67,141.33,141.46,9280.0,131.4903,131.4903,131.1748,131.2954,9280.0
2018-06-29 10:05:00,141.44,141.47,141.3,141.32,9400.0,131.2769,131.3047,131.1469,131.1655,9400.0
2018-06-29 10:10:00,141.36,141.39,141.01,141.02,2810.0,131.2026,131.2305,130.8778,130.8871,2810.0
2018-06-29 10:15:00,141.04,141.26,141.01,141.25,7361.0,130.9056,131.1098,130.8778,131.1005,7361.0
2018-06-29 10:20:00,141.21,141.32,141.15,141.19,6200.0,131.0634,131.1655,131.0077,131.0448,6200.0
2018-06-29 10:25:00,141.18,141.18,140.92,140.98,15623.0,131.0356,131.0356,130.7942,130.8499,15623.0
2018-06-29 10:30:00,140.93,141.15,140.93,141.04,17380.0,130.8035,131.0077,130.8035,130.9056,17380.0
2018-06-29 10:35:00,141.05,141.09,140.97,140.97,6206.0,130.9149,130.952,130.8406,130.8406,6206.0
2018-06-29 10:40:00,140.96,141.07,140.95,141.06,12433.0,130.8314,130.9335,130.8221,130.9242,12433.0
2018-06-29 10:45:00,141.07,141.11,140.94,141.0,13774.0,130.9335,130.9706,130.8128,130.8685,13774.0
2018-06-29 10:50:00,141.0,141.14,140.96,141.1,18965.0,130.8685,130.9984,130.8314,130.9613,18965.0
2018-06-29 10:55:00,141.13,141.33,141.12,141.33,40863.0,130.9891,131.1748,130.9799,131.1748,40863.0
2018-06-29 11:00:00,141.34,141.41,141.23,141.38,31424.0,131.1841,131.249,131.082,131.2212,31424.0
2018-06-29 11:05:00,141.37,141.37,141.2,141.27,9800.0,131.2119,131.2119,131.0541,131.1191,9800.0
2018-06-29 11:10:00,141.28,141.38,141.14,141.14,7460.0,131.1284,131.2212,130.9984,130.9984,7460.0
2018-06-29 11:15:00,141.16,141.19,141.16,141.19,1735.0,131.017,131.0448,131.017,131.0448,1735.0
2018-06-29 11:20:00,141.18,141.18,141.07,141.18,5753.0,131.0356,131.0356,130.9335,131.0356,5753.0
2018-06-29 11:25:00,141.17,141.36,141.17,141.34,4892.0,131.0263,131.2026,131.0263,131.1841,4892.0
2018-06-29 11:30:00,141.31,141.32,141.07,141.11,4208.0,131.1562,131.1655,130.9335,130.9706,4208.0
2018-06-29 11:35:00,141.11,141.11,140.89,140.92,12678.0,130.9706,130.9706,130.7664,130.7942,12678.0
2018-06-29 11:40:00,140.93,141.05,140.93,141.02,3900.0,130.8035,130.9149,130.8035,130.8871,3900.0
2018-06-29 11:45:00,140.98,141.13,140.98,141.11,4163.0,130.8499,130.9891,130.8499,130.9706,4163.0
2018-06-29 11:50:00,141.1,141.11,141.01,141.01,7268.0,130.9613,130.9706,130.8778,130.8778,7268.0
2018-06-29 11:55:00,141.0,141.01,140.88,140.91,1595.0,130.8685,130.8778,130.7571,130.785,1595.0
2018-06-29 12:00:00,140.88,141.02,140.84,141.01,9368.0,130.7571,130.8871,130.72,130.8778,9368.0
2018-06-29 12:05:00,141.0,141.24,141.0,141.22,13298.0,130.8685,131.0912,130.8685,131.0727,13298.0
2018-06-29 12:10:00,141.22,141.26,141.14,141.15,2858.0,131.0727,131.1098,130.9984,131.0077,2858.0
2018-06-29 12:15:00,141.17,141.19,141.15,141.15,2704.0,131.0263,131.0448,131.0077,131.0077,2704.0
2018-06-29 12:20:00,141.14,141.16,141.03,141.04,4324.0,130.9984,131.017,130.8963,130.9056,4324.0
2018-06-29 12:25:00,141.07,141.1,140.98,141.06,7010.0,130.9335,130.9613,130.8499,130.9242,7010.0
2018-06-29 12:30:00,141.04,141.05,140.99,141.04,2800.0,130.9056,130.9149,130.8592,130.9056,2800.0
2018-06-29 12:35:00,141.02,141.05,141.0,141.0,2564.0,130.8871,130.9149,130.8685,130.8685,2564.0
2018-06-29 12:40:00,141.02,141.05,140.99,140.99,3845.0,130.8871,130.9149,130.8592,130.8592,3845.0
2018-06-29 12:45:00,140.99,141.05,140.97,141.04,3795.0,130.8592,130.9149,130.8406,130.9056,3795.0
2018-06-29 12:50:00,141.02,141.06,140.96,140.96,4113.0,130.8871,130.9242,130.8314,130.8314,4113.0
2018-06-29 12:55:00,140.9,140.9,140.79,140.88,4015.0,130.7757,130.7757,130.6736,130.7571,4015.0
2018-06-29 13:00:00,140.9,140.97,140.88,140.97,3017.0,130.7757,130.8406,130.7571,130.8406,3017.0
2018-06-29 13:05:00,141.02,141.07,140.99,141.03,2574.0,130.8871,130.9335,130.8592,130.8963,2574.0
2018-06-29 13:10:00,141.04,141.12,140.99,141.02,4752.0,130.9056,130.9799,130.8592,130.8871,4752.0
2018-06-29 13:15:00,141.03,141.11,141.0,141.1,1508.0,130.8963,130.9706,130.8685,130.9613,1508.0
2018-06-29 13:20:00,141.09,141.09,140.95,140.98,3697.0,130.952,130.952,130.8221,130.8499,3697.0
2018-06-29 13:25:00,140.98,140.98,140.88,140.93,3498.0,130.8499,130.8499,130.7571,130.8035,3498.0
2018-06-29 13:30:00,140.92,140.95,140.87,140.95,3761.0,130.7942,130.8221,130.7478,130.8221,3761.0
2018-06-29 13:35:00,140.97,141.0,140.95,140.99,2030.0,130.8406,130.8685,130.8221,130.8592,2030.0
2018-06-29 13:40:00,141.02,141.08,141.01,141.05,1774.0,130.8871,130.9427,130.8778,130.9149,1774.0
2018-06-29 13:45:00,141.09,141.11,141.06,141.06,4352.0,130.952,130.9706,130.9242,130.9242,4352.0
2018-06-29 13:50:00,141.05,141.08,141.05,141.06,950.0,130.9149,130.9427,130.9149,130.9242,950.0
2018-06-29 13:55:00,141.05,141.05,140.93,141.01,4486.0,130.9149,130.9149,130.8035,130.8778,4486.0
2018-06-29 14:00:00,141.01,141.02,140.82,140.87,3921.0,130.8778,130.8871,130.7014,130.7478,3921.0
2018-06-29 14:05:00,140.86,140.91,140.78,140.86,5744.0,130.7385,130.785,130.6643,130.7385,5744.0
2018-06-29 14:10:00,140.85,140.85,140.81,140.82,1100.0,130.7293,130.7293,130.6921,130.7014,1100.0
2018-06-29 14:15:00,140.81,140.98,140.77,140.98,7883.0,130.6921,130.8499,130.655,130.8499,7883.0
2018-06-29 14:20:00,140.97,141.04,140.95,141.03,4347.0,130.8406,130.9056,130.8221,130.8963,4347.0
2018-06-29 14:25:00,141.05,141.36,141.05,141.36,43179.0,130.9149,131.2026,130.9149,131.2026,43179.0
2018-06-29 14:30:00,141.35,141.41,141.26,141.39,22553.0,131.1933,131.249,131.1098,131.2305,22553.0
2018-06-29 14:35:00,141.36,141.39,141.3,141.36,7635.0,131.2026,131.2305,131.1469,131.2026,7635.0
2018-06-29 14:40:00,141.36,141.4,141.26,141.37,6768.0,131.2026,131.2397,131.1098,131.2119,6768.0
2018-06-29 14:45:00,141.35,141.4,141.3,141.31,3605.0,131.1933,131.2397,131.1469,131.1562,3605.0
2018-06-29 14:50:00,141.24,141.34,141.24,141.34,5091.0,131.0912,131.1841,131.0912,131.1841,5091.0
2018-06-29 14:55:00,141.34,141.37,141.32,141.36,4940.0,131.1841,131.2119,131.1655,131.2026,4940.0
2018-06-29 15:00:00,141.36,141.42,141.36,141.39,5818.0,131.2026,131.2583,131.2026,131.2305,5818.0
2018-06-29 15:05:00,141.36,141.36,141.19,141.19,3850.0,131.2026,131.2026,131.0448,131.0448,3850.0
2018-06-29 15:10:00,141.18,141.22,141.03,141.03,7248.0,131.0356,131.0727,130.8963,130.8963,7248.0
2018-06-29 15:15:00,140.99,141.06,140.99,141.0,7344.0,130.8592,130.9242,130.8592,130.8685,7344.0
2018-06-29 15:20:00,141.01,141.01,140.77,140.8,7712.0,130.8778,130.8778,130.655,130.6829,7712.0
2018-06-29 15:25:00,140.82,140.99,140.8,140.89,7454.0,130.7014,130.8592,130.6829,130.7664,7454.0
2018-06-29 15:30:00,140.88,140.88,140.82,140.85,9503.0,130.7571,130.7571,130.7014,130.7293,9503.0
2018-06-29 15:35:00,140.85,140.85,140.74,140.75,7148.0,130.7293,130.7293,130.6272,130.6365,7148.0
2018-06-29 15:40:00,140.75,140.89,140.71,140.81,15152.0,130.6365,130.7664,130.5993,130.6921,15152.0
2018-06-29 15:45:00,140.79,140.89,140.7,140.7,15229.0,130.6736,130.7664,130.59,130.59,15229.0
2018-06-29 15:50:00,140.69,140.72,140.57,140.64,27679.0,130.5808,130.6086,130.4694,130.5344,27679.0
2018-06-29 15:55:00,140.62,140.64,140.28,140.35,80464.0,130.5158,130.5344,130.2002,130.2652,80464.0
2018-07-02 09:30:00,139.75,139.75,139.04,139.18,10724.0,129.7083,129.7083,129.0493,129.1793,10724.0
2018-07-02 09:35:00,139.34,139.49,139.16,139.49,6835.0,129.3278,129.467,129.1607,129.467,6835.0
2018-07-02 09:40:00,139.47,139.5,139.17,139.18,10867.0,129.4484,129.4763,129.17,129.1793,10867.0
2018-07-02 09:45:00,139.03,139.26,139.02,139.26,5287.0,129.04,129.2535,129.0308,129.2535,5287.0
2018-07-02 09:50:00,139.17,139.17,138.65,138.77,9886.0,129.17,129.17,128.6873,128.7987,9886.0
2018-07-02 09:55:00,138.77,139.08,138.72,139.01,5432.0,128.7987,129.0865,128.7523,129.0215,5432.0
2018-07-02 10:00:00,139.04,139.32,139.04,139.28,5946.0,129.0493,129.3092,129.0493,129.2721,5946.0
2018-07-02 10:05:00,139.37,139.76,139.24,139.43,9206.0,129.3556,129.7176,129.235,129.4113,9206.0
2018-07-02 10:10:00,139.38,139.38,138.98,138.98,3903.0,129.3649,129.3649,128.9936,128.9936,3903.0
2018-07-02 10:15:00,138.91,139.06,138.89,138.99,8642.0,128.9287,129.0679,128.9101,129.0029,8642.0
2018-07-02 10:20:00,138.99,139.13,138.95,139.13,5333.0,129.0029,129.1329,128.9658,129.1329,5333.0
2018-07-02 10:25:00,139.15,139.56,139.15,139.56,7882.0,129.1514,129.532,129.1514,129.532,7882.0
2018-07-02 10:30:00,139.53,139.56,139.33,139.51,6018.0,129.5041,129.532,129.3185,129.4856,6018.0
2018-07-02 10:35:00,139.62,139.8,139.57,139.8,5662.0,129.5876,129.7547,129.5412,129.7547,5662.0
2018-07-02 10:40:00,139.89,139.98,139.74,139.76,5536.0,129.8382,129.9218,129.699,129.7176,5536.0
2018-07-02 10:45:00,139.86,139.96,139.75,139.75,6238.0,129.8104,129.9032,129.7083,129.7083,6238.0
2018-07-02 10:50:00,139.73,139.73,139.62,139.68,7696.0,129.6897,129.6897,129.5876,129.6433,7696.0
2018-07-02 10:55:00,139.73,139.94,139.73,139.84,6860.0,129.6897,129.8847,129.6897,129.7918,6860.0
2018-07-02 11:00:00,139.81,139.96,139.79,139.8,11434.0,129.764,129.9032,129.7454,129.7547,11434.0
2018-07-02 11:05:00,139.83,139.84,139.67,139.67,4906.0,129.7826,129.7918,129.6341,129.6341,4906.0
2018-07-02 11:10:00,139.71,139.79,139.51,139.51,2799.0,129.6712,129.7454,129.4856,129.4856,2799.0
2018-07-02 11:15:00,139.57,139.59,139.45,139.5,7258.0,129.5412,129.5598,129.4299,129.4763,7258.0
2018-07-02 11:20:00,139.53,139.65,139.51,139.64,5060.0,129.5041,129.6155,129.4856,129.6062,5060.0
2018-07-02 11:25:00,139.64,139.71,139.61,139.64,3838.0,129.6062,129.6712,129.5784,129.6062,3838.0
2018-07-02 11:30:00,139.61,139.61,139.26,139.37,8060.0,129.5784,129.5784,129.2535,129.3556,8060.0
2018-07-02 11:35:00,139.37,139.56,139.34,139.5,6560.0,129.3556,129.532,129.3278,129.4763,6560.0
2018-07-02 11:40:00,139.46,139.52,139.36,139.4,7412.0,129.4391,129.4948,129.3463,129.3835,7412.0
2018-07-02 11:45:00,139.45,139.54,139.43,139.43,4115.0,129.4299,129.5134,129.4113,129.4113,4115.0
2018-07-02 11:50:00,139.43,139.62,139.41,139.58,6345.0,129.4113,129.5876,129.3927,129.5505,6345.0
2018-07-02 11:55:00,139.61,139.65,139.49,139.53,2964.0,129.5784,129.6155,129.467,129.5041,2964.0
2018-07-02 12:00:00,139.48,139.56,139.36,139.37,5387.0,129.4577,129.532,129.3463,129.3556,5387.0
2018-07-02 12:05:00,139.32,139.33,139.09,139.23,6801.0,129.3092,129.3185,129.0957,129.2257,6801.0
2018-07-02 12:10:00,139.27,139.35,139.16,139.35,3087.0,129.2628,129.337,129.1607,129.337,3087.0
2018-07-02 12:15:00,139.31,139.31,139.1,139.1,3109.0,129.2999,129.2999,129.105,129.105,3109.0
2018-07-02 12:20:00,139.12,139.3,139.12,139.26,3767.0,129.1236,129.2906,129.1236,129.2535,3767.0
2018-07-02 12:25:00,139.25,139.43,139.24,139.42,5202.0,129.2442,129.4113,129.235,129.402,5202.0
2018-07-02 12:30:00,139.41,139.44,139.37,139.41,5048.0,129.3927,129.4206,129.3556,129.3927,5048.0
2018-07-02 12:35:00,139.41,139.52,139.41,139.52,2838.0,129.3927,129.4948,129.3927,129.4948,2838.0
2018-07-02 12:40:00,139.5,139.61,139.5,139.55,5732.0,129.4763,129.5784,129.4763,129.5227,5732.0
2018-07-02 12:45:00,139.58,139.63,139.55,139.56,3843.0,129.5505,129.5969,129.5227,129.532,3843.0
2018-07-02 12:50:00,139.56,139.6,139.45,139.45,4682.0,129.532,129.5691,129.4299,129.4299,4682.0
2018-07-02 12:55:00,139.47,139.51,139.43,139.49,6115.0,129.4484,129.4856,129.4113,129.467,6115.0
2018-07-02 13:00:00,139.42,139.48,139.39,139.48,2934.0,129.402,129.4577,129.3742,129.4577,2934.0
2018-07-02 13:05:00,139.56,139.56,139.18,139.26,7461.0,129.532,129.532,129.1793,129.2535,7461.0
2018-07-02 13:10:00,139.26,139.36,139.26,139.28,7026.0,129.2535,129.3463,129.2535,129.2721,7026.0
2018-07-02 13:15:00,139.29,139.46,139.25,139.43,9055.0,129.2814,129.4391,129.2442,129.4113,9055.0
2018-07-02 13:20:00,139.44,139.51,139.33,139.38,4688.0,129.4206,129.4856,129.3185,129.3649,4688.0
2018-07-02 13:25:00,139.44,139.45,139.27,139.3,4500.0,129.4206,129.4299,129.2628,129.2906,4500.0
2018-07-02 13:30:00,139.26,139.31,139.23,139.28,2957.0,129.2535,129.2999,129.2257,129.2721,2957.0
2018-07-02 13:35:00,139.31,139.54,139.31,139.5,5182.0,129.2999,129.5134,129.2999,129.4763,5182.0
2018-07-02 13:40:00,139.5,139.57,139.46,139.53,5259.0,129.4763,129.5412,129.4391,129.5041,5259.0
2018-07-02 13:45:00,139.54,139.74,139.54,139.72,5475.0,129.5134,129.699,129.5134,129.6805,5475.0
2018-07-02 13:50:00,139.66,139.81,139.66,139.76,6035.0,129.6248,129.764,129.6248,129.7176,6035.0
2018-07-02 13:55:00,139.75,139.8,139.68,139.68,7052.0,129.7083,129.7547,129.6433,129.6433,7052.0
2018-07-02 14:00:00,139.67,139.73,139.66,139.7,4133.0,129.6341,129.6897,129.6248,129.6619,4133.0
2018-07-02 14:05:00,139.75,139.99,139.73,139.89,6595.0,129.7083,129.9311,129.6897,129.8382,6595.0
2018-07-02 14:10:00,139.88,140.05,139.86,139.94,5977.0,129.829,129.9868,129.8104,129.8847,5977.0
2018-07-02 14:15:00,139.98,140.09,139.98,140.04,6795.0,129.9218,130.0239,129.9218,129.9775,6795.0
2018-07-02 14:20:00,140.02,140.05,139.94,139.98,2968.0,129.9589,129.9868,129.8847,129.9218,2968.0
2018-07-02 14:25:00,139.99,140.05,139.98,140.02,3775.0,129.9311,129.9868,129.9218,129.9589,3775.0
2018-07-02 14:30:00,140.04,140.16,139.97,139.99,4943.0,129.9775,130.0888,129.9125,129.9311,4943.0
2018-07-02 14:35:00,139.97,139.98,139.89,139.91,4024.0,129.9125,129.9218,129.8382,129.8568,4024.0
2018-07-02 14:40:00,139.87,140.08,139.82,140.01,7276.0,129.8197,130.0146,129.7733,129.9496,7276.0
2018-07-02 14:45:00,139.99,140.06,139.95,139.95,5588.0,129.9311,129.996,129.8939,129.8939,5588.0
2018-07-02 14:50:00,139.95,140.01,139.93,139.94,4683.0,129.8939,129.9496,129.8754,129.8847,4683.0
2018-07-02 14:55:00,139.94,140.03,139.84,139.89,8368.0,129.8847,129.9682,129.7918,129.8382,8368.0
2018-07-02 15:00:00,139.92,140.02,139.72,139.72,7521.0,129.8661,129.9589,129.6805,129.6805,7521.0
2018-07-02 15:05:00,139.76,139.92,139.72,139.85,11493.0,129.7176,129.8661,129.6805,129.8011,11493.0
2018-07-02 15:10:00,139.84,140.01,139.84,140.01,11324.0,129.7918,129.9496,129.7918,129.9496,11324.0
2018-07-02 15:15:00,140.02,140.11,139.95,140.11,19907.0,129.9589,130.0424,129.8939,130.0424,19907.0
2018-07-02 15:20:00,140.09,140.1,139.97,140.09,12642.0,130.0239,130.0332,129.9125,130.0239,12642.0
2018-07-02 15:25:00,140.1,140.29,140.08,140.14,7992.0,130.0332,130.2095,130.0146,130.0703,7992.0
2018-07-02 15:30:00,140.13,140.23,140.01,140.02,23173.0,130.061,130.1538,129.9496,129.9589,23173.0
2018-07-02 15:35:00,140.05,140.31,140.05,140.3,21967.0,129.9868,130.2281,129.9868,130.2188,21967.0
2018-07-02 15:40:00,140.31,140.33,140.08,140.16,12934.0,130.2281,130.2466,130.0146,130.0888,12934.0
2018-07-02 15:45:00,140.18,140.21,140.12,140.15,18311.0,130.1074,130.1353,130.0517,130.0796,18311.0
2018-07-02 15:50:00,140.18,140.19,140.08,140.09,23692.0,130.1074,130.1167,130.0146,130.0239,23692.0
2018-07-02 15:55:00,140.09,140.25,140.05,140.2,79271.0,130.0239,130.1724,129.9868,130.126,79271.0
2018-07-03 09:30:00,141.02,141.46,140.93,140.97,11562.0,130.8871,131.2954,130.8035,130.8406,11562.0
2018-07-03 09:35:00,141.18,141.39,141.12,141.13,5832.0,131.0356,131.2305,130.9799,130.9891,5832.0
2018-07-03 09:40:00,141.47,141.57,141.39,141.4,6200.0,131.3047,131.3975,131.2305,131.2397,6200.0
2018-07-03 09:45:00,141.32,141.71,141.32,141.71,7028.0,131.1655,131.5275,131.1655,131.5275,7028.0
2018-07-03 09:50:00,141.71,141.73,141.24,141.27,7854.0,131.5275,131.546,131.0912,131.1191,7854.0
2018-07-03 09:55:00,141.26,141.34,141.03,141.19,3900.0,131.1098,131.1841,130.8963,131.0448,3900.0
2018-07-03 10:00:00,141.2,141.23,141.08,141.18,4810.0,131.0541,131.082,130.9427,131.0356,4810.0
2018-07-03 10:05:00,141.21,141.31,141.06,141.11,12150.0,131.0634,131.1562,130.9242,130.9706,12150.0
2018-07-03 10:10:00,141.22,141.22,140.98,141.13,9679.0,131.0727,131.0727,130.8499,130.9891,9679.0
2018-07-03 10:15:00,141.13,141.22,141.08,141.15,9605.0,130.9891,131.0727,130.9427,131.0077,9605.0
2018-07-03 10:20:00,141.16,141.2,141.09,141.2,7716.0,131.017,131.0541,130.952,131.0541,7716.0
2018-07-03 10:25:00,141.28,141.28,141.15,141.21,8752.0,131.1284,131.1284,131.0077,131.0634,8752.0
2018-07-03 10:30:00,141.19,141.3,141.04,141.3,8194.0,131.0448,131.1469,130.9056,131.1469,8194.0
2018-07-03 10:35:00,141.32,141.34,141.2,141.2,6653.0,131.1655,131.1841,131.0541,131.0541,6653.0
2018-07-03 10:40:00,141.24,141.24,141.11,141.15,8207.0,131.0912,131.0912,130.9706,131.0077,8207.0
2018-07-03 10:45:00,141.2,141.22,140.97,141.07,3506.0,131.0541,131.0727,130.8406,130.9335,3506.0
2018-07-03 10:50:00,141.08,141.19,140.94,141.16,5801.0,130.9427,131.0448,130.8128,131.017,5801.0
2018-07-03 10:55:00,141.12,141.14,140.92,141.05,5599.0,130.9799,130.9984,130.7942,130.9149,5599.0
2018-07-03 11:00:00,141.08,141.11,140.93,141.0,3668.0,130.9427,130.9706,130.8035,130.8685,3668.0
2018-07-03 11:05:00,141.01,141.06,140.9,141.06,4400.0,130.8778,130.9242,130.7757,130.9242,4400.0
2018-07-03 11:10:00,141.05,141.05,140.88,140.89,3502.0,130.9149,130.9149,130.7571,130.7664,3502.0
2018-07-03 11:15:00,140.93,141.03,140.93,141.03,3389.0,130.8035,130.8963,130.8035,130.8963,3389.0
2018-07-03 11:20:00,141.01,141.01,140.88,140.92,4181.0,130.8778,130.8778,130.7571,130.7942,4181.0
2018-07-03 11:25:00,140.96,141.04,140.91,140.98,4000.0,130.8314,130.9056,130.785,130.8499,4000.0
2018-07-03 11:30:00,140.94,141.24,140.94,141.23,3572.0,130.8128,131.0912,130.8128,131.082,3572.0
2018-07-03 11:35:00,141.25,141.31,141.16,141.18,3780.0,131.1005,131.1562,131.017,131.0356,3780.0
2018-07-03 11:40:00,141.21,141.25,141.14,141.18,3830.0,131.0634,131.1005,130.9984,131.0356,3830.0
2018-07-03 11:45:00,141.15,141.26,141.12,141.26,3385.0,131.0077,131.1098,130.9799,131.1098,3385.0
2018-07-03 11:50:00,141.21,141.21,141.06,141.12,6771.0,131.0634,131.0634,130.9242,130.9799,6771.0
2018-07-03 11:55:00,141.15,141.21,141.0,141.12,4212.0,131.0077,131.0634,130.8685,130.9799,4212.0
2018-07-03 12:00:00,141.13,141.17,141.01,141.01,4552.0,130.9891,131.0263,130.8778,130.8778,4552.0
2018-07-03 12:05:00,141.06,141.06,140.98,141.0,2300.0,130.9242,130.9242,130.8499,130.8685,2300.0
2018-07-03 12:10:00,140.99,141.04,140.86,140.88,2300.0,130.8592,130.9056,130.7385,130.7571,2300.0
2018-07-03 12:15:00,140.84,140.85,140.75,140.84,3849.0,130.72,130.7293,130.6365,130.72,3849.0
2018-07-03 12:20:00,140.88,140.91,140.81,140.81,4206.0,130.7571,130.785,130.6921,130.6921,4206.0
2018-07-03 12:25:00,140.82,140.84,140.63,140.71,5805.0,130.7014,130.72,130.5251,130.5993,5805.0
2018-07-03 12:30:00,140.66,140.66,140.51,140.52,4465.0,130.5529,130.5529,130.4137,130.423,4465.0
2018-07-03 12:35:00,140.52,140.63,140.35,140.37,6136.0,130.423,130.5251,130.2652,130.2838,6136.0
2018-07-03 12:40:00,140.38,140.38,140.25,140.27,6127.0,130.293,130.293,130.1724,130.1909,6127.0
2018-07-03 12:45:00,140.3,140.3,140.04,140.04,7373.0,130.2188,130.2188,129.9775,129.9775,7373.0
2018-07-03 12:50:00,140.03,140.08,139.89,140.06,9696.0,129.9682,130.0146,129.8382,129.996,9696.0
2018-07-03 12:55:00,140.04,140.07,139.76,140.07,30550.0,129.9775,130.0053,129.7176,130.0053,30550.0
2018-07-05 09:30:00,140.45,141.21,140.43,141.08,16997.0,130.358,131.0634,130.3394,130.9427,16997.0
2018-07-05 09:35:00,141.21,141.21,140.62,140.62,6330.0,131.0634,131.0634,130.5158,130.5158,6330.0
2018-07-05 09:40:00,140.63,140.77,140.63,140.77,900.0,130.5251,130.655,130.5251,130.655,900.0
2018-07-05 09:45:00,140.8,140.93,140.32,140.5,6370.0,130.6829,130.8035,130.2374,130.4044,6370.0
2018-07-05 09:50:00,140.56,140.56,140.3,140.3,1664.0,130.4601,130.4601,130.2188,130.2188,1664.0
2018-07-05 09:55:00,140.5,140.65,140.36,140.59,5200.0,130.4044,130.5436,130.2745,130.4879,5200.0
2018-07-05 10:00:00,140.5,140.74,140.49,140.71,4356.0,130.4044,130.6272,130.3951,130.5993,4356.0
2018-07-05 10:05:00,140.65,140.97,140.61,140.8,4924.0,130.5436,130.8406,130.5065,130.6829,4924.0
2018-07-05 10:10:00,140.84,140.85,140.59,140.62,1744.0,130.72,130.7293,130.4879,130.5158,1744.0
2018-07-05 10:15:00,140.63,140.7,140.51,140.66,3763.0,130.5251,130.59,130.4137,130.5529,3763.0
2018-07-05 10:20:00,140.63,140.82,140.59,140.66,3886.0,130.5251,130.7014,130.4879,130.5529,3886.0
2018-07-05 10:25:00,140.75,140.84,140.67,140.67,1556.0,130.6365,130.72,130.5622,130.5622,1556.0
2018-07-05 10:30:00,140.63,140.75,140.58,140.75,3287.0,130.5251,130.6365,130.4787,130.6365,3287.0
2018-07-05 10:35:00,140.78,140.96,140.72,140.79,5364.0,130.6643,130.8314,130.6086,130.6736,5364.0
2018-07-05 10:40:00,140.79,140.79,140.68,140.69,3869.0,130.6736,130.6736,130.5715,130.5808,3869.0
2018-07-05 10:45:00,140.71,140.73,140.63,140.64,2014.0,130.5993,130.6179,130.5251,130.5344,2014.0
2018-07-05 10:50:00,140.66,140.67,140.37,140.37,5740.0,130.5529,130.5622,130.2838,130.2838,5740.0
2018-07-05 10:55:00,140.36,140.77,140.34,140.64,7028.0,130.2745,130.655,130.2559,130.5344,7028.0
2018-07-05 11:00:00,140.43,140.74,140.42,140.47,5556.0,130.3394,130.6272,130.3302,130.3766,5556.0
2018-07-05 11:05:00,140.5,140.63,140.46,140.57,1912.0,130.4044,130.5251,130.3673,130.4694,1912.0
2018-07-05 11:10:00,140.72,140.72,140.63,140.7,1929.0,130.6086,130.6086,130.5251,130.59,1929.0
2018-07-05 11:15:00,140.64,140.76,140.57,140.76,10025.0,130.5344,130.6457,130.4694,130.6457,10025.0
2018-07-05 11:20:00,140.68,140.79,140.67,140.71,2983.0,130.5715,130.6736,130.5622,130.5993,2983.0
2018-07-05 11:25:00,140.76,140.85,140.72,140.72,3312.0,130.6457,130.7293,130.6086,130.6086,3312.0
2018-07-05 11:30:00,140.73,140.77,140.61,140.64,2608.0,130.6179,130.655,130.5065,130.5344,2608.0
2018-07-05 11:35:00,140.64,140.64,140.48,140.48,1800.0,130.5344,130.5344,130.3859,130.3859,1800.0
2018-07-05 11:40:00,140.48,140.66,140.48,140.58,3884.0,130.3859,130.5529,130.3859,130.4787,3884.0
2018-07-05 11:45:00,140.54,140.62,140.49,140.61,1300.0,130.4415,130.5158,130.3951,130.5065,1300.0
2018-07-05 11:50:00,140.66,140.77,140.6,140.6,16778.0,130.5529,130.655,130.4972,130.4972,16778.0
2018-07-05 11:55:00,140.62,140.67,140.57,140.58,1729.0,130.5158,130.5622,130.4694,130.4787,1729.0
2018-07-05 12:00:00,140.59,140.81,140.54,140.78,3097.0,130.4879,130.6921,130.4415,130.6643,3097.0
2018-07-05 12:05:00,140.9,140.91,140.8,140.8,2150.0,130.7757,130.785,130.6829,130.6829,2150.0
2018-07-05 12:10:00,140.8,140.88,140.75,140.88,10600.0,130.6829,130.7571,130.6365,130.7571,10600.0
2018-07-05 12:15:00,140.88,140.94,140.71,140.71,6325.0,130.7571,130.8128,130.5993,130.5993,6325.0
2018-07-05 12:20:00,140.68,140.73,140.63,140.66,805.0,130.5715,130.6179,130.5251,130.5529,805.0
2018-07-05 12:25:00,140.7,140.78,140.69,140.75,1698.0,130.59,130.6643,130.5808,130.6365,1698.0
2018-07-05 12:30:00,140.72,140.72,140.63,140.68,2133.0,130.6086,130.6086,130.5251,130.5715,2133.0
2018-07-05 12:35:00,140.74,140.74,140.54,140.54,2200.0,130.6272,130.6272,130.4415,130.4415,2200.0
2018-07-05 12:40:00,140.58,140.58,140.55,140.58,500.0,130.4787,130.4787,130.4508,130.4787,500.0
2018-07-05 12:45:00,140.6,140.66,140.59,140.6,3000.0,130.4972,130.5529,130.4879,130.4972,3000.0
2018-07-05 12:50:00,140.58,140.59,140.5,140.51,2005.0,130.4787,130.4879,130.4044,130.4137,2005.0
2018-07-05 12:55:00,140.54,140.56,140.51,140.51,2073.0,130.4415,130.4601,130.4137,130.4137,2073.0
2018-07-05 13:00:00,140.56,140.62,140.54,140.62,1702.0,130.4601,130.5158,130.4415,130.5158,1702.0
2018-07-05 13:05:00,140.66,140.7,140.57,140.6,2688.0,130.5529,130.59,130.4694,130.4972,2688.0
2018-07-05 13:10:00,140.6,140.6,140.55,140.55,1500.0,130.4972,130.4972,130.4508,130.4508,1500.0
2018-07-05 13:15:00,140.56,140.59,140.54,140.59,2535.0,130.4601,130.4879,130.4415,130.4879,2535.0
2018-07-05 13:20:00,140.6,140.61,140.55,140.6,3685.0,130.4972,130.5065,130.4508,130.4972,3685.0
2018-07-05 13:25:00,140.6,140.6,140.57,140.58,778.0,130.4972,130.4972,130.4694,130.4787,778.0
2018-07-05 13:30:00,140.59,140.59,140.45,140.48,4136.0,130.4879,130.4879,130.358,130.3859,4136.0
2018-07-05 13:35:00,140.51,140.55,140.5,140.54,4958.0,130.4137,130.4508,130.4044,130.4415,4958.0
2018-07-05 13:40:00,140.53,140.55,140.5,140.55,3100.0,130.4323,130.4508,130.4044,130.4508,3100.0
2018-07-05 13:45:00,140.52,140.6,140.48,140.57,4255.0,130.423,130.4972,130.3859,130.4694,4255.0
2018-07-05 13:50:00,140.54,140.65,140.51,140.59,2236.0,130.4415,130.5436,130.4137,130.4879,2236.0
2018-07-05 13:55:00,140.6,140.71,140.58,140.67,4050.0,130.4972,130.5993,130.4787,130.5622,4050.0
2018-07-05 14:00:00,140.68,140.83,140.52,140.54,3919.0,130.5715,130.7107,130.423,130.4415,3919.0
2018-07-05 14:05:00,140.56,140.66,140.47,140.47,4786.0,130.4601,130.5529,130.3766,130.3766,4786.0
2018-07-05 14:10:00,140.49,140.51,140.26,140.32,6552.0,130.3951,130.4137,130.1817,130.2374,6552.0
2018-07-05 14:15:00,140.33,140.5,140.28,140.5,5000.0,130.2466,130.4044,130.2002,130.4044,5000.0
2018-07-05 14:20:00,140.53,140.55,140.51,140.55,3058.0,130.4323,130.4508,130.4137,130.4508,3058.0
2018-07-05 14:25:00,140.56,140.76,140.56,140.71,5021.0,130.4601,130.6457,130.4601,130.5993,5021.0
2018-07-05 14:30:00,140.68,140.74,140.65,140.71,4976.0,130.5715,130.6272,130.5436,130.5993,4976.0
2018-07-05 14:35:00,140.73,140.77,140.71,140.71,3771.0,130.6179,130.655,130.5993,130.5993,3771.0
2018-07-05 14:40:00,140.73,140.73,140.61,140.65,3811.0,130.6179,130.6179,130.5065,130.5436,3811.0
2018-07-05 14:45:00,140.66,140.73,140.52,140.58,11756.0,130.5529,130.6179,130.423,130.4787,11756.0
2018-07-05 14:50:00,140.54,140.62,140.52,140.61,15189.0,130.4415,130.5158,130.423,130.5065,15189.0
2018-07-05 14:55:00,140.62,140.7,140.61,140.63,6336.0,130.5158,130.59,130.5065,130.5251,6336.0
2018-07-05 15:00:00,140.63,140.66,140.53,140.55,19213.0,130.5251,130.5529,130.4323,130.4508,19213.0
2018-07-05 15:05:00,140.51,140.53,140.36,140.42,6000.0,130.4137,130.4323,130.2745,130.3302,6000.0
2018-07-05 15:10:00,140.44,140.48,140.38,140.48,8807.0,130.3487,130.3859,130.293,130.3859,8807.0
2018-07-05 15:15:00,140.5,140.52,140.46,140.49,5100.0,130.4044,130.423,130.3673,130.3951,5100.0
2018-07-05 15:20:00,140.49,140.61,140.47,140.58,15599.0,130.3951,130.5065,130.3766,130.4787,15599.0
2018-07-05 15:25:00,140.58,140.63,140.54,140.57,9595.0,130.4787,130.5251,130.4415,130.4694,9595.0
2018-07-05 15:30:00,140.57,140.6,140.52,140.6,9664.0,130.4694,130.4972,130.423,130.4972,9664.0
2018-07-05 15:35:00,140.6,140.6,140.52,140.59,13961.0,130.4972,130.4972,130.423,130.4879,13961.0
2018-07-05 15:40:00,140.58,140.6,140.55,140.55,17971.0,130.4787,130.4972,130.4508,130.4508,17971.0
2018-07-05 15:45:00,140.53,140.59,140.47,140.56,19946.0,130.4323,130.4879,130.3766,130.4601,19946.0
2018-07-05 15:50:00,140.56,140.72,140.56,140.71,29846.0,130.4601,130.6086,130.4601,130.5993,29846.0
2018-07-05 15:55:00,140.72,140.74,140.6,140.74,50285.0,130.6086,130.6272,130.4972,130.6272,50285.0
2018-07-06 09:30:00,140.92,141.24,140.75,140.75,10739.0,130.7942,131.0912,130.6365,130.6365,10739.0
2018-07-06 09:35:00,140.85,140.91,140.84,140.89,1931.0,130.7293,130.785,130.72,130.7664,1931.0
2018-07-06 09:40:00,140.95,141.25,140.88,140.94,5500.0,130.8221,131.1005,130.7571,130.8128,5500.0
2018-07-06 09:45:00,140.84,141.09,140.72,140.72,3000.0,130.72,130.952,130.6086,130.6086,3000.0
2018-07-06 09:50:00,140.71,140.91,140.71,140.88,3686.0,130.5993,130.785,130.5993,130.7571,3686.0
2018-07-06 09:55:00,140.95,140.96,140.53,140.53,6571.0,130.8221,130.8314,130.4323,130.4323,6571.0
2018-07-06 10:00:00,140.53,140.56,140.42,140.5,5000.0,130.4323,130.4601,130.3302,130.4044,5000.0
2018-07-06 10:05:00,140.53,140.67,140.5,140.67,6987.0,130.4323,130.5622,130.4044,130.5622,6987.0
2018-07-06 10:10:00,140.68,140.79,140.68,140.78,2207.0,130.5715,130.6736,130.5715,130.6643,2207.0
2018-07-06 10:15:00,140.78,140.83,140.77,140.8,2100.0,130.6643,130.7107,130.655,130.6829,2100.0
2018-07-06 10:20:00,140.85,141.01,140.79,140.97,3884.0,130.7293,130.8778,130.6736,130.8406,3884.0
2018-07-06 10:25:00,140.98,141.15,140.98,141.14,4121.0,130.8499,131.0077,130.8499,130.9984,4121.0
2018-07-06 10:30:00,141.14,141.17,141.02,141.03,4708.0,130.9984,131.0263,130.8871,130.8963,4708.0
2018-07-06 10:35:00,141.03,141.11,141.03,141.06,3108.0,130.8963,130.9706,130.8963,130.9242,3108.0
2018-07-06 10:40:00,141.06,141.12,140.9,140.94,4000.0,130.9242,130.9799,130.7757,130.8128,4000.0
2018-07-06 10:45:00,140.93,140.98,140.84,140.91,4016.0,130.8035,130.8499,130.72,130.785,4016.0
2018-07-06 10:50:00,140.88,141.05,140.86,141.04,5796.0,130.7571,130.9149,130.7385,130.9056,5796.0
2018-07-06 10:55:00,141.02,141.13,140.97,140.97,5151.0,130.8871,130.9891,130.8406,130.8406,5151.0
2018-07-06 11:00:00,141.02,141.13,141.02,141.1,15330.0,130.8871,130.9891,130.8871,130.9613,15330.0
2018-07-06 11:05:00,141.08,141.26,141.07,141.25,6798.0,130.9427,131.1098,130.9335,131.1005,6798.0
2018-07-06 11:10:00,141.28,141.49,141.28,141.49,2600.0,131.1284,131.3233,131.1284,131.3233,2600.0
2018-07-06 11:15:00,141.51,141.56,141.41,141.52,5440.0,131.3418,131.3883,131.249,131.3511,5440.0
2018-07-06 11:20:00,141.57,141.6,141.53,141.53,2309.0,131.3975,131.4254,131.3604,131.3604,2309.0
2018-07-06 11:25:00,141.52,141.6,141.48,141.54,15928.0,131.3511,131.4254,131.314,131.3697,15928.0
2018-07-06 11:30:00,141.51,141.65,141.51,141.63,1813.0,131.3418,131.4718,131.3418,131.4532,1813.0
2018-07-06 11:35:00,141.64,141.9,141.63,141.88,7731.0,131.4625,131.7038,131.4532,131.6853,7731.0
2018-07-06 11:40:00,141.85,141.96,141.82,141.94,4120.0,131.6574,131.7595,131.6296,131.7409,4120.0
2018-07-06 11:45:00,141.97,142.11,141.97,142.08,5695.0,131.7688,131.8987,131.7688,131.8709,5695.0
2018-07-06 11:50:00,142.07,142.07,141.9,141.94,7422.0,131.8616,131.8616,131.7038,131.7409,7422.0
2018-07-06 11:55:00,141.94,141.94,141.8,141.86,2600.0,131.7409,131.7409,131.611,131.6667,2600.0
2018-07-06 12:00:00,141.84,142.08,141.84,142.0,9526.0,131.6481,131.8709,131.6481,131.7966,9526.0
2018-07-06 12:05:00,142.02,142.17,142.02,142.15,5064.0,131.8152,131.9544,131.8152,131.9359,5064.0
2018-07-06 12:10:00,142.18,142.19,142.06,142.15,1700.0,131.9637,131.973,131.8523,131.9359,1700.0
2018-07-06 12:15:00,142.12,142.16,142.09,142.11,1500.0,131.908,131.9451,131.8802,131.8987,1500.0
2018-07-06 12:20:00,142.11,142.16,142.09,142.11,6258.0,131.8987,131.9451,131.8802,131.8987,6258.0
2018-07-06 12:25:00,142.09,142.22,142.06,142.22,6300.0,131.8802,132.0008,131.8523,132.0008,6300.0
2018-07-06 12:30:00,142.17,142.17,142.07,142.07,4877.0,131.9544,131.9544,131.8616,131.8616,4877.0
2018-07-06 12:35:00,142.09,142.2,142.08,142.16,3795.0,131.8802,131.9823,131.8709,131.9451,3795.0
2018-07-06 12:40:00,142.15,142.15,142.1,142.11,2005.0,131.9359,131.9359,131.8894,131.8987,2005.0
2018-07-06 12:45:00,142.09,142.12,142.0,142.0,1805.0,131.8802,131.908,131.7966,131.7966,1805.0
2018-07-06 12:50:00,142.01,142.07,142.01,142.06,3370.0,131.8059,131.8616,131.8059,131.8523,3370.0
2018-07-06 12:55:00,142.07,142.08,142.04,142.06,1607.0,131.8616,131.8709,131.8338,131.8523,1607.0
2018-07-06 13:00:00,142.05,142.11,142.05,142.09,8707.0,131.843,131.8987,131.843,131.8802,8707.0
2018-07-06 13:05:00,142.1,142.1,142.08,142.08,7500.0,131.8894,131.8894,131.8709,131.8709,7500.0
2018-07-06 13:10:00,142.08,142.1,142.0,142.03,3500.0,131.8709,131.8894,131.7966,131.8245,3500.0
2018-07-06 13:15:00,142.03,142.1,142.03,142.1,3000.0,131.8245,131.8894,131.8245,131.8894,3000.0
2018-07-06 13:20:00,142.1,142.1,142.04,142.04,1800.0,131.8894,131.8894,131.8338,131.8338,1800.0
2018-07-06 13:25:00,142.07,142.07,141.96,141.96,1509.0,131.8616,131.8616,131.7595,131.7595,1509.0
2018-07-06 13:30:00,141.99,142.0,141.91,141.91,750.0,131.7874,131.7966,131.7131,131.7131,750.0
2018-07-06 13:35:00,141.91,141.94,141.91,141.92,1400.0,131.7131,131.7409,131.7131,131.7224,1400.0
2018-07-06 13:40:00,141.91,141.93,141.77,141.81,2168.0,131.7131,131.7317,131.5832,131.6203,2168.0
2018-07-06 13:45:00,141.81,141.81,141.77,141.77,400.0,131.6203,131.6203,131.5832,131.5832,400.0
2018-07-06 13:50:00,141.77,141.83,141.76,141.79,1157.0,131.5832,131.6388,131.5739,131.6017,1157.0
2018-07-06 13:55:00,141.78,141.82,141.76,141.79,1298.0,131.5924,131.6296,131.5739,131.6017,1298.0
2018-07-06 14:00:00,141.77,141.81,141.68,141.72,2485.0,131.5832,131.6203,131.4996,131.5368,2485.0
2018-07-06 14:05:00,141.76,141.77,141.71,141.71,1200.0,131.5739,131.5832,131.5275,131.5275,1200.0
2018-07-06 14:10:00,141.73,141.73,141.71,141.71,1030.0,131.546,131.546,131.5275,131.5275,1030.0
2018-07-06 14:15:00,141.7,141.72,141.64,141.7,3476.0,131.5182,131.5368,131.4625,131.5182,3476.0
2018-07-06 14:20:00,141.72,141.72,141.69,141.69,400.0,131.5368,131.5368,131.5089,131.5089,400.0
2018-07-06 14:25:00,141.7,141.72,141.7,141.71,1012.0,131.5182,131.5368,131.5182,131.5275,1012.0
2018-07-06 14:30:00,141.71,141.78,141.7,141.77,2437.0,131.5275,131.5924,131.5182,131.5832,2437.0
2018-07-06 14:35:00,141.75,141.75,141.67,141.67,690.0,131.5646,131.5646,131.4903,131.4903,690.0
2018-07-06 14:40:00,141.65,141.71,141.61,141.71,4340.0,131.4718,131.5275,131.4347,131.5275,4340.0
2018-07-06 14:45:00,141.71,141.71,141.66,141.7,900.0,131.5275,131.5275,131.4811,131.5182,900.0
2018-07-06 14:50:00,141.72,141.74,141.7,141.74,700.0,131.5368,131.5553,131.5182,131.5553,700.0
2018-07-06 14:55:00,141.76,141.87,141.76,141.83,3946.0,131.5739,131.676,131.5739,131.6388,3946.0
2018-07-06 15:00:00,141.84,141.86,141.83,141.86,1285.0,131.6481,131.6667,131.6388,131.6667,1285.0
2018-07-06 15:05:00,141.85,141.85,141.77,141.78,2939.0,131.6574,131.6574,131.5832,131.5924,2939.0
2018-07-06 15:10:00,141.78,141.87,141.78,141.87,1801.0,131.5924,131.676,131.5924,131.676,1801.0
2018-07-06 15:15:00,141.85,141.86,141.8,141.86,2413.0,131.6574,131.6667,131.611,131.6667,2413.0
2018-07-06 15:20:00,141.84,141.9,141.83,141.88,3162.0,131.6481,131.7038,131.6388,131.6853,3162.0
2018-07-06 15:25:00,141.88,141.97,141.88,141.93,8813.0,131.6853,131.7688,131.6853,131.7317,8813.0
2018-07-06 15:30:00,141.96,141.96,141.87,141.91,4042.0,131.7595,131.7595,131.676,131.7131,4042.0
2018-07-06 15:35:00,141.88,141.88,141.81,141.85,3679.0,131.6853,131.6853,131.6203,131.6574,3679.0
2018-07-06 15:40:00,141.86,141.86,141.72,141.73,9680.0,131.6667,131.6667,131.5368,131.546,9680.0
2018-07-06 15:45:00,141.71,141.79,141.58,141.6,9794.0,131.5275,131.6017,131.4068,131.4254,9794.0
2018-07-06 15:50:00,141.6,141.68,141.57,141.68,18237.0,131.4254,131.4996,131.3975,131.4996,18237.0
2018-07-06 15:55:00,141.65,141.84,141.63,141.73,46409.0,131.4718,131.6481,131.4532,131.546,46409.0
2018-07-09 09:30:00,142.02,142.39,142.01,142.25,15816.0,131.8152,132.1586,131.8059,132.0287,15816.0
2018-07-09 09:35:00,142.23,142.51,142.23,142.51,8118.0,132.0101,132.27,132.0101,132.27,8118.0
2018-07-09 09:40:00,142.53,142.54,142.14,142.14,3438.0,132.2886,132.2978,131.9266,131.9266,3438.0
2018-07-09 09:45:00,142.12,142.12,141.81,141.88,5340.0,131.908,131.908,131.6203,131.6853,5340.0
2018-07-09 09:50:00,141.83,142.18,141.81,142.18,2800.0,131.6388,131.9637,131.6203,131.9637,2800.0
2018-07-09 09:55:00,142.13,142.26,142.05,142.12,5048.0,131.9173,132.038,131.843,131.908,5048.0
2018-07-09 10:00:00,142.09,142.13,142.02,142.1,2100.0,131.8802,131.9173,131.8152,131.8894,2100.0
2018-07-09 10:05:00,142.03,142.19,141.89,142.01,4063.0,131.8245,131.973,131.6945,131.8059,4063.0
2018-07-09 10:10:00,141.94,142.0,141.8,141.82,2271.0,131.7409,131.7966,131.611,131.6296,2271.0
2018-07-09 10:15:00,141.8,141.85,141.69,141.81,7911.0,131.611,131.6574,131.5089,131.6203,7911.0
2018-07-09 10:20:00,141.8,141.83,141.77,141.83,1923.0,131.611,131.6388,131.5832,131.6388,1923.0
2018-07-09 10:25:00,141.86,142.0,141.86,141.87,2228.0,131.6667,131.7966,131.6667,131.676,2228.0
2018-07-09 10:30:00,141.81,141.97,141.81,141.96,2688.0,131.6203,131.7688,131.6203,131.7595,2688.0
2018-07-09 10:35:00,141.93,141.98,141.93,141.97,3200.0,131.7317,131.7781,131.7317,131.7688,3200.0
2018-07-09 10:40:00,141.95,142.21,141.93,142.21,4646.0,131.7502,131.9915,131.7317,131.9915,4646.0
2018-07-09 10:45:00,142.18,142.18,142.03,142.1,4937.0,131.9637,131.9637,131.8245,131.8894,4937.0
2018-07-09 10:50:00,142.09,142.12,141.94,142.08,1227.0,131.8802,131.908,131.7409,131.8709,1227.0
2018-07-09 10:55:00,142.06,142.12,142.02,142.03,3919.0,131.8523,131.908,131.8152,131.8245,3919.0
2018-07-09 11:00:00,142.04,142.15,142.04,142.14,2650.0,131.8338,131.9359,131.8338,131.9266,2650.0
2018-07-09 11:05:00,142.11,142.16,142.06,142.08,3635.0,131.8987,131.9451,131.8523,131.8709,3635.0
2018-07-09 11:10:00,142.1,142.16,142.1,142.16,2145.0,131.8894,131.9451,131.8894,131.9451,2145.0
2018-07-09 11:15:00,142.13,142.13,142.04,142.04,2112.0,131.9173,131.9173,131.8338,131.8338,2112.0
2018-07-09 11:20:00,142.04,142.09,142.02,142.09,4281.0,131.8338,131.8802,131.8152,131.8802,4281.0
2018-07-09 11:25:00,142.08,142.18,142.04,142.04,6914.0,131.8709,131.9637,131.8338,131.8338,6914.0
2018-07-09 11:30:00,142.04,142.04,141.9,141.9,4860.0,131.8338,131.8338,131.7038,131.7038,4860.0
2018-07-09 11:35:00,141.88,142.05,141.87,142.05,3191.0,131.6853,131.843,131.676,131.843,3191.0
2018-07-09 11:40:00,142.06,142.1,142.02,142.02,3652.0,131.8523,131.8894,131.8152,131.8152,3652.0
2018-07-09 11:45:00,142.04,142.1,142.02,142.1,3368.0,131.8338,131.8894,131.8152,131.8894,3368.0
2018-07-09 11:50:00,142.1,142.3,141.99,142.3,9640.0,131.8894,132.0751,131.7874,132.0751,9640.0
2018-07-09 11:55:00,142.31,142.36,142.19,142.31,4977.0,132.0844,132.1308,131.973,132.0844,4977.0
2018-07-09 12:00:00,142.35,142.4,142.29,142.37,6936.0,132.1215,132.1679,132.0658,132.14,6936.0
2018-07-09 12:05:00,142.36,142.44,142.36,142.42,4645.0,132.1308,132.205,132.1308,132.1865,4645.0
2018-07-09 12:10:00,142.41,142.43,142.38,142.42,1808.0,132.1772,132.1957,132.1493,132.1865,1808.0
2018-07-09 12:15:00,142.4,142.49,142.39,142.49,3771.0,132.1679,132.2514,132.1586,132.2514,3771.0
2018-07-09 12:20:00,142.48,142.48,142.38,142.38,4100.0,132.2421,132.2421,132.1493,132.1493,4100.0
2018-07-09 12:25:00,142.37,142.37,142.28,142.32,2784.0,132.14,132.14,132.0565,132.0936,2784.0
2018-07-09 12:30:00,142.33,142.33,142.2,142.27,2802.0,132.1029,132.1029,131.9823,132.0472,2802.0
2018-07-09 12:35:00,142.28,142.3,142.27,142.3,1001.0,132.0565,132.0751,132.0472,132.0751,1001.0
2018-07-09 12:40:00,142.28,142.28,142.26,142.28,600.0,132.0565,132.0565,132.038,132.0565,600.0
2018-07-09 12:45:00,142.26,142.29,142.24,142.27,5046.0,132.038,132.0658,132.0194,132.0472,5046.0
2018-07-09 12:50:00,142.25,142.27,142.24,142.27,2200.0,132.0287,132.0472,132.0194,132.0472,2200.0
2018-07-09 12:55:00,142.27,142.28,142.18,142.19,1800.0,132.0472,132.0565,131.9637,131.973,1800.0
2018-07-09 13:00:00,142.16,142.22,142.16,142.22,1800.0,131.9451,132.0008,131.9451,132.0008,1800.0
2018-07-09 13:05:00,142.2,142.2,142.05,142.05,2282.0,131.9823,131.9823,131.843,131.843,2282.0
2018-07-09 13:10:00,142.07,142.07,141.95,142.02,3300.0,131.8616,131.8616,131.7502,131.8152,3300.0
2018-07-09 13:15:00,141.96,142.0,141.95,142.0,1562.0,131.7595,131.7966,131.7502,131.7966,1562.0
2018-07-09 13:20:00,141.98,142.01,141.95,141.97,2576.0,131.7781,131.8059,131.7502,131.7688,2576.0
2018-07-09 13:25:00,141.97,141.98,141.92,141.92,2000.0,131.7688,131.7781,131.7224,131.7224,2000.0
2018-07-09 13:30:00,141.91,142.0,141.86,141.94,5149.0,131.7131,131.7966,131.6667,131.7409,5149.0
2018-07-09 13:35:00,141.91,141.98,141.86,141.96,12800.0,131.7131,131.7781,131.6667,131.7595,12800.0
2018-07-09 13:40:00,141.96,141.96,141.92,141.92,1699.0,131.7595,131.7595,131.7224,131.7224,1699.0
2018-07-09 13:45:00,141.91,141.93,141.9,141.92,3165.0,131.7131,131.7317,131.7038,131.7224,3165.0
2018-07-09 13:50:00,141.89,141.96,141.89,141.96,1895.0,131.6945,131.7595,131.6945,131.7595,1895.0
2018-07-09 13:55:00,141.94,141.98,141.92,141.97,4694.0,131.7409,131.7781,131.7224,131.7688,4694.0
2018-07-09 14:00:00,141.95,141.99,141.93,141.97,2005.0,131.7502,131.7874,131.7317,131.7688,2005.0
2018-07-09 14:05:00,141.97,141.98,141.91,141.91,4345.0,131.7688,131.7781,131.7131,131.7131,4345.0
2018-07-09 14:10:00,141.93,141.97,141.91,141.97,4580.0,131.7317,131.7688,131.7131,131.7688,4580.0
2018-07-09 14:15:00,141.93,141.98,141.91,141.95,2800.0,131.7317,131.7781,131.7131,131.7502,2800.0
2018-07-09 14:20:00,141.96,141.96,141.92,141.92,2927.0,131.7595,131.7595,131.7224,131.7224,2927.0
2018-07-09 14:25:00,141.9,141.97,141.89,141.95,4416.0,131.7038,131.7688,131.6945,131.7502,4416.0
2018-07-09 14:30:00,141.94,142.03,141.92,142.01,2506.0,131.7409,131.8245,131.7224,131.8059,2506.0
2018-07-09 14:35:00,142.03,142.06,142.01,142.05,1707.0,131.8245,131.8523,131.8059,131.843,1707.0
2018-07-09 14:40:00,142.06,142.07,142.04,142.07,1652.0,131.8523,131.8616,131.8338,131.8616,1652.0
2018-07-09 14:45:00,142.06,142.11,142.03,142.03,5630.0,131.8523,131.8987,131.8245,131.8245,5630.0
2018-07-09 14:50:00,142.06,142.18,142.06,142.14,5838.0,131.8523,131.9637,131.8523,131.9266,5838.0
2018-07-09 14:55:00,142.15,142.16,141.94,141.97,7442.0,131.9359,131.9451,131.7409,131.7688,7442.0
2018-07-09 15:00:00,141.97,141.98,141.92,141.94,4679.0,131.7688,131.7781,131.7224,131.7409,4679.0
2018-07-09 15:05:00,141.95,142.04,141.95,142.01,10779.0,131.7502,131.8338,131.7502,131.8059,10779.0
2018-07-09 15:10:00,142.0,142.02,141.95,141.98,2920.0,131.7966,131.8152,131.7502,131.7781,2920.0
2018-07-09 15:15:00,141.96,141.97,141.85,141.91,4800.0,131.7595,131.7688,131.6574,131.7131,4800.0
2018-07-09 15:20:00,141.92,141.92,141.86,141.86,2662.0,131.7224,131.7224,131.6667,131.6667,2662.0
2018-07-09 15:25:00,141.86,141.89,141.81,141.83,6041.0,131.6667,131.6945,131.6203,131.6388,6041.0
2018-07-09 15:30:00,141.84,141.92,141.82,141.9,6946.0,131.6481,131.7224,131.6296,131.7038,6946.0
2018-07-09 15:35:00,141.9,142.0,141.9,142.0,8528.0,131.7038,131.7966,131.7038,131.7966,8528.0
2018-07-09 15:40:00,142.0,142.04,141.96,142.04,9071.0,131.7966,131.8338,131.7595,131.8338,9071.0
2018-07-09 15:45:00,142.04,142.08,142.0,142.02,9061.0,131.8338,131.8709,131.7966,131.8152,9061.0
2018-07-09 15:50:00,142.01,142.05,141.98,142.0,18449.0,131.8059,131.843,131.7781,131.7966,18449.0
2018-07-09 15:55:00,142.0,142.07,141.99,142.04,37492.0,131.7966,131.8616,131.7874,131.8338,37492.0
2018-07-10 09:30:00,142.27,142.61,142.05,142.24,15246.0,132.0472,132.3628,131.843,132.0194,15246.0
2018-07-10 09:35:00,142.33,142.44,142.33,142.42,3056.0,132.1029,132.205,132.1029,132.1865,3056.0
2018-07-10 09:40:00,142.32,142.44,142.27,142.43,3937.0,132.0936,132.205,132.0472,132.1957,3937.0
2018-07-10 09:45:00,142.41,142.48,142.22,142.22,3258.0,132.1772,132.2421,132.0008,132.0008,3258.0
2018-07-10 09:50:00,142.28,142.35,142.16,142.19,4452.0,132.0565,132.1215,131.9451,131.973,4452.0
2018-07-10 09:55:00,142.23,142.39,142.19,142.34,5000.0,132.0101,132.1586,131.973,132.1122,5000.0
2018-07-10 10:00:00,142.42,142.45,142.31,142.37,2670.0,132.1865,132.2143,132.0844,132.14,2670.0
2018-07-10 10:05:00,142.37,142.37,142.25,142.25,7380.0,132.14,132.14,132.0287,132.0287,7380.0
2018-07-10 10:10:00,142.26,142.3,142.19,142.21,3465.0,132.038,132.0751,131.973,131.9915,3465.0
2018-07-10 10:15:00,142.3,142.33,142.22,142.25,824.0,132.0751,132.1029,132.0008,132.0287,824.0
2018-07-10 10:20:00,142.24,142.24,142.08,142.14,3196.0,132.0194,132.0194,131.8709,131.9266,3196.0
2018-07-10 10:25:00,142.15,142.26,142.15,142.17,6477.0,131.9359,132.038,131.9359,131.9544,6477.0
2018-07-10 10:30:00,142.16,142.41,142.16,142.41,4222.0,131.9451,132.1772,131.9451,132.1772,4222.0
2018-07-10 10:35:00,142.37,142.4,142.37,142.4,342.0,132.14,132.1679,132.14,132.1679,342.0
2018-07-10 10:40:00,142.41,142.46,142.41,142.42,3253.0,132.1772,132.2236,132.1772,132.1865,3253.0
2018-07-10 10:45:00,142.45,142.47,142.35,142.37,1200.0,132.2143,132.2329,132.1215,132.14,1200.0
2018-07-10 10:50:00,142.35,142.4,142.33,142.34,1023.0,132.1215,132.1679,132.1029,132.1122,1023.0
2018-07-10 10:55:00,142.31,142.43,142.29,142.33,4593.0,132.0844,132.1957,132.0658,132.1029,4593.0
2018-07-10 11:00:00,142.32,142.41,142.3,142.32,2069.0,132.0936,132.1772,132.0751,132.0936,2069.0
2018-07-10 11:05:00,142.34,142.4,142.32,142.37,2189.0,132.1122,132.1679,132.0936,132.14,2189.0
2018-07-10 11:10:00,142.32,142.4,142.23,142.4,2156.0,132.0936,132.1679,132.0101,132.1679,2156.0
2018-07-10 11:15:00,142.33,142.42,142.29,142.42,1500.0,132.1029,132.1865,132.0658,132.1865,1500.0
2018-07-10 11:20:00,142.35,142.42,142.3,142.3,3781.0,132.1215,132.1865,132.0751,132.0751,3781.0
2018-07-10 11:25:00,142.31,142.34,142.24,142.3,2067.0,132.0844,132.1122,132.0194,132.0751,2067.0
2018-07-10 11:30:00,142.26,142.29,142.25,142.29,2206.0,132.038,132.0658,132.0287,132.0658,2206.0
2018-07-10 11:35:00,142.3,142.31,142.25,142.25,4431.0,132.0751,132.0844,132.0287,132.0287,4431.0
2018-07-10 11:40:00,142.21,142.33,142.2,142.33,1100.0,131.9915,132.1029,131.9823,132.1029,1100.0
2018-07-10 11:45:00,142.29,142.32,142.28,142.28,1960.0,132.0658,132.0936,132.0565,132.0565,1960.0
2018-07-10 11:50:00,142.29,142.29,142.25,142.25,300.0,132.0658,132.0658,132.0287,132.0287,300.0
2018-07-10 11:55:00,142.25,142.38,142.25,142.38,2891.0,132.0287,132.1493,132.0287,132.1493,2891.0
2018-07-10 12:00:00,142.41,142.43,142.37,142.4,3125.0,132.1772,132.1957,132.14,132.1679,3125.0
2018-07-10 12:05:00,142.37,142.44,142.36,142.39,2655.0,132.14,132.205,132.1308,132.1586,2655.0
2018-07-10 12:10:00,142.43,142.49,142.41,142.49,2407.0,132.1957,132.2514,132.1772,132.2514,2407.0
2018-07-10 12:15:00,142.45,142.51,142.42,142.44,3521.0,132.2143,132.27,132.1865,132.205,3521.0
2018-07-10 12:20:00,142.46,142.46,142.39,142.39,896.0,132.2236,132.2236,132.1586,132.1586,896.0
2018-07-10 12:25:00,142.38,142.49,142.36,142.45,3000.0,132.1493,132.2514,132.1308,132.2143,3000.0
2018-07-10 12:30:00,142.46,142.5,142.46,142.5,1200.0,132.2236,132.2607,132.2236,132.2607,1200.0
2018-07-10 12:35:00,142.51,142.52,142.42,142.47,3519.0,132.27,132.2793,132.1865,132.2329,3519.0
2018-07-10 12:40:00,142.48,142.51,142.44,142.44,2152.0,132.2421,132.27,132.205,132.205,2152.0
2018-07-10 12:45:00,142.45,142.46,142.42,142.44,903.0,132.2143,132.2236,132.1865,132.205,903.0
2018-07-10 12:50:00,142.44,142.44,142.36,142.41,1975.0,132.205,132.205,132.1308,132.1772,1975.0
2018-07-10 12:55:00,142.38,142.52,142.38,142.52,3201.0,132.1493,132.2793,132.1493,132.2793,3201.0
2018-07-10 13:00:00,142.5,142.56,142.48,142.55,2012.0,132.2607,132.3164,132.2421,132.3071,2012.0
2018-07-10 13:05:00,142.53,142.55,142.53,142.53,1400.0,132.2886,132.3071,132.2886,132.2886,1400.0
2018-07-10 13:10:00,142.51,142.55,142.46,142.55,2150.0,132.27,132.3071,132.2236,132.3071,2150.0
2018-07-10 13:15:00,142.58,142.6,142.53,142.53,800.0,132.335,132.3535,132.2886,132.2886,800.0
2018-07-10 13:20:00,142.58,142.6,142.52,142.56,1821.0,132.335,132.3535,132.2793,132.3164,1821.0
2018-07-10 13:25:00,142.55,142.56,142.52,142.52,813.0,132.3071,132.3164,132.2793,132.2793,813.0
2018-07-10 13:30:00,142.5,142.53,142.45,142.45,1800.0,132.2607,132.2886,132.2143,132.2143,1800.0
2018-07-10 13:35:00,142.44,142.48,142.38,142.41,2100.0,132.205,132.2421,132.1493,132.1772,2100.0
2018-07-10 13:40:00,142.39,142.42,142.37,142.42,1557.0,132.1586,132.1865,132.14,132.1865,1557.0
2018-07-10 13:45:00,142.41,142.48,142.38,142.46,1872.0,132.1772,132.2421,132.1493,132.2236,1872.0
2018-07-10 13:50:00,142.43,142.47,142.39,142.39,2184.0,132.1957,132.2329,132.1586,132.1586,2184.0
2018-07-10 13:55:00,142.41,142.52,142.41,142.5,2816.0,132.1772,132.2793,132.1772,132.2607,2816.0
2018-07-10 14:00:00,142.49,142.61,142.49,142.61,5527.0,132.2514,132.3628,132.2514,132.3628,5527.0
2018-07-10 14:05:00,142.61,142.62,142.57,142.59,1227.0,132.3628,132.3721,132.3257,132.3442,1227.0
2018-07-10 14:10:00,142.59,142.6,142.55,142.55,2762.0,132.3442,132.3535,132.3071,132.3071,2762.0
2018-07-10 14:15:00,142.56,142.58,142.49,142.54,4673.0,132.3164,132.335,132.2514,132.2978,4673.0
2018-07-10 14:20:00,142.53,142.54,142.49,142.49,1847.0,132.2886,132.2978,132.2514,132.2514,1847.0
2018-07-10 14:25:00,142.52,142.62,142.52,142.58,3951.0,132.2793,132.3721,132.2793,132.335,3951.0
2018-07-10 14:30:00,142.59,142.65,142.58,142.65,2251.0,132.3442,132.3999,132.335,132.3999,2251.0
2018-07-10 14:35:00,142.66,142.68,142.62,142.68,4300.0,132.4092,132.4278,132.3721,132.4278,4300.0
2018-07-10 14:40:00,142.66,142.69,142.58,142.59,3298.0,132.4092,132.4371,132.335,132.3442,3298.0
2018-07-10 14:45:00,142.58,142.65,142.58,142.65,2800.0,132.335,132.3999,132.335,132.3999,2800.0
2018-07-10 14:50:00,142.66,142.68,142.62,142.62,2090.0,132.4092,132.4278,132.3721,132.3721,2090.0
2018-07-10 14:55:00,142.61,142.69,142.61,142.65,2400.0,132.3628,132.4371,132.3628,132.3999,2400.0
2018-07-10 15:00:00,142.65,142.71,142.63,142.7,3100.0,132.3999,132.4556,132.3814,132.4463,3100.0
2018-07-10 15:05:00,142.69,142.77,142.69,142.77,3669.0,132.4371,132.5113,132.4371,132.5113,3669.0
2018-07-10 15:10:00,142.76,142.76,142.68,142.72,2711.0,132.502,132.502,132.4278,132.4649,2711.0
2018-07-10 15:15:00,142.69,142.77,142.69,142.77,8900.0,132.4371,132.5113,132.4371,132.5113,8900.0
2018-07-10 15:20:00,142.78,142.8,142.74,142.77,6231.0,132.5206,132.5392,132.4835,132.5113,6231.0
2018-07-10 15:25:00,142.77,142.78,142.69,142.71,6908.0,132.5113,132.5206,132.4371,132.4556,6908.0
2018-07-10 15:30:00,142.72,142.82,142.72,142.8,6292.0,132.4649,132.5577,132.4649,132.5392,6292.0
2018-07-10 15:35:00,142.81,142.82,142.79,142.82,11753.0,132.5484,132.5577,132.5299,132.5577,11753.0
2018-07-10 15:40:00,142.81,142.82,142.75,142.77,10494.0,132.5484,132.5577,132.4927,132.5113,10494.0
2018-07-10 15:45:00,142.77,142.78,142.7,142.76,8790.0,132.5113,132.5206,132.4463,132.502,8790.0
2018-07-10 15:50:00,142.77,142.82,142.77,142.81,13353.0,132.5113,132.5577,132.5113,132.5484,13353.0
2018-07-10 15:55:00,142.82,143.01,142.8,142.87,37959.0,132.5577,132.7341,132.5392,132.6041,37959.0
2018-07-11 09:30:00,142.26,143.4,141.93,141.93,11649.0,132.038,133.096,131.7317,131.7317,11649.0
2018-07-11 09:35:00,141.94,142.27,141.94,142.13,4350.0,131.7409,132.0472,131.7409,131.9173,4350.0
2018-07-11 09:40:00,142.16,142.42,142.06,142.06,3592.0,131.9451,132.1865,131.8523,131.8523,3592.0
2018-07-11 09:45:00,142.07,142.1,142.0,142.0,2165.0,131.8616,131.8894,131.7966,131.7966,2165.0
2018-07-11 09:50:00,141.97,142.02,141.91,141.99,2600.0,131.7688,131.8152,131.7131,131.7874,2600.0
2018-07-11 09:55:00,141.98,142.13,141.94,142.05,2133.0,131.7781,131.9173,131.7409,131.843,2133.0
2018-07-11 10:00:00,142.08,142.22,142.08,142.19,2551.0,131.8709,132.0008,131.8709,131.973,2551.0
2018-07-11 10:05:00,142.32,142.34,142.29,142.29,815.0,132.0936,132.1122,132.0658,132.0658,815.0
2018-07-11 10:10:00,142.31,142.34,142.15,142.34,3142.0,132.0844,132.1122,131.9359,132.1122,3142.0
2018-07-11 10:15:00,142.35,142.35,142.28,142.28,2929.0,132.1215,132.1215,132.0565,132.0565,2929.0
2018-07-11 10:20:00,142.27,142.39,142.24,142.36,4440.0,132.0472,132.1586,132.0194,132.1308,4440.0
2018-07-11 10:25:00,142.39,142.4,142.32,142.35,3441.0,132.1586,132.1679,132.0936,132.1215,3441.0
2018-07-11 10:30:00,142.38,142.4,142.22,142.31,3733.0,132.1493,132.1679,132.0008,132.0844,3733.0
2018-07-11 10:35:00,142.3,142.36,142.25,142.25,2976.0,132.0751,132.1308,132.0287,132.0287,2976.0
2018-07-11 10:40:00,142.28,142.35,142.26,142.3,2544.0,132.0565,132.1215,132.038,132.0751,2544.0
2018-07-11 10:45:00,142.32,142.35,142.23,142.27,7763.0,132.0936,132.1215,132.0101,132.0472,7763.0
2018-07-11 10:50:00,142.26,142.27,142.15,142.25,3406.0,132.038,132.0472,131.9359,132.0287,3406.0
2018-07-11 10:55:00,142.25,142.35,142.25,142.35,2199.0,132.0287,132.1215,132.0287,132.1215,2199.0
2018-07-11 11:00:00,142.39,142.56,142.38,142.49,2800.0,132.1586,132.3164,132.1493,132.2514,2800.0
2018-07-11 11:05:00,142.51,142.57,142.51,142.51,3283.0,132.27,132.3257,132.27,132.27,3283.0
2018-07-11 11:10:00,142.49,142.63,142.42,142.42,3900.0,132.2514,132.3814,132.1865,132.1865,3900.0
2018-07-11 11:15:00,142.43,142.46,142.29,142.3,3519.0,132.1957,132.2236,132.0658,132.0751,3519.0
2018-07-11 11:20:00,142.33,142.36,142.26,142.34,3535.0,132.1029,132.1308,132.038,132.1122,3535.0
2018-07-11 11:25:00,142.32,142.37,142.24,142.24,3710.0,132.0936,132.14,132.0194,132.0194,3710.0
2018-07-11 11:30:00,142.21,142.24,142.04,142.13,5736.0,131.9915,132.0194,131.8338,131.9173,5736.0
2018-07-11 11:35:00,142.11,142.2,142.11,142.2,1100.0,131.8987,131.9823,131.8987,131.9823,1100.0
2018-07-11 11:40:00,142.2,142.33,142.08,142.09,2530.0,131.9823,132.1029,131.8709,131.8802,2530.0
2018-07-11 11:45:00,142.06,142.12,142.02,142.09,2100.0,131.8523,131.908,131.8152,131.8802,2100.0
2018-07-11 11:50:00,142.11,142.11,142.03,142.03,1800.0,131.8987,131.8987,131.8245,131.8245,1800.0
2018-07-11 11:55:00,142.02,142.06,141.96,141.96,3664.0,131.8152,131.8523,131.7595,131.7595,3664.0
2018-07-11 12:00:00,141.93,142.07,141.93,142.07,6701.0,131.7317,131.8616,131.7317,131.8616,6701.0
2018-07-11 12:05:00,142.08,142.26,142.08,142.26,5992.0,131.8709,132.038,131.8709,132.038,5992.0
2018-07-11 12:10:00,142.22,142.36,142.2,142.31,4600.0,132.0008,132.1308,131.9823,132.0844,4600.0
2018-07-11 12:15:00,142.35,142.39,142.16,142.23,5100.0,132.1215,132.1586,131.9451,132.0101,5100.0
2018-07-11 12:20:00,142.17,142.2,142.12,142.17,1686.0,131.9544,131.9823,131.908,131.9544,1686.0
2018-07-11 12:25:00,142.17,142.22,142.17,142.22,800.0,131.9544,132.0008,131.9544,132.0008,800.0
2018-07-11 12:30:00,142.26,142.37,142.25,142.34,1566.0,132.038,132.14,132.0287,132.1122,1566.0
2018-07-11 12:35:00,142.32,142.32,142.17,142.17,3600.0,132.0936,132.0936,131.9544,131.9544,3600.0
2018-07-11 12:40:00,142.15,142.15,142.08,142.11,2100.0,131.9359,131.9359,131.8709,131.8987,2100.0
2018-07-11 12:45:00,142.09,142.12,142.03,142.1,2442.0,131.8802,131.908,131.8245,131.8894,2442.0
2018-07-11 12:50:00,142.12,142.12,141.99,142.05,2562.0,131.908,131.908,131.7874,131.843,2562.0
2018-07-11 12:55:00,142.05,142.05,141.92,141.93,1755.0,131.843,131.843,131.7224,131.7317,1755.0
2018-07-11 13:00:00,141.97,141.97,141.92,141.92,300.0,131.7688,131.7688,131.7224,131.7224,300.0
2018-07-11 13:05:00,141.88,141.91,141.86,141.87,1500.0,131.6853,131.7131,131.6667,131.676,1500.0
2018-07-11 13:10:00,141.82,141.83,141.78,141.83,1072.0,131.6296,131.6388,131.5924,131.6388,1072.0
2018-07-11 13:15:00,141.86,141.87,141.85,141.87,800.0,131.6667,131.676,131.6574,131.676,800.0
2018-07-11 13:20:00,141.88,141.96,141.82,141.93,3984.0,131.6853,131.7595,131.6296,131.7317,3984.0
2018-07-11 13:25:00,141.93,141.99,141.92,141.94,2832.0,131.7317,131.7874,131.7224,131.7409,2832.0
2018-07-11 13:30:00,141.94,142.01,141.94,142.0,2325.0,131.7409,131.8059,131.7409,131.7966,2325.0
2018-07-11 13:35:00,142.01,142.01,141.93,141.96,1435.0,131.8059,131.8059,131.7317,131.7595,1435.0
2018-07-11 13:40:00,141.94,141.96,141.87,141.88,1650.0,131.7409,131.7595,131.676,131.6853,1650.0
2018-07-11 13:45:00,141.88,141.93,141.85,141.85,3071.0,131.6853,131.7317,131.6574,131.6574,3071.0
2018-07-11 13:50:00,141.84,141.84,141.77,141.77,2555.0,131.6481,131.6481,131.5832,131.5832,2555.0
2018-07-11 13:55:00,141.76,141.77,141.68,141.74,2609.0,131.5739,131.5832,131.4996,131.5553,2609.0
2018-07-11 14:00:00,141.75,141.89,141.75,141.85,2000.0,131.5646,131.6945,131.5646,131.6574,2000.0
2018-07-11 14:05:00,141.86,141.92,141.82,141.82,1602.0,131.6667,131.7224,131.6296,131.6296,1602.0
2018-07-11 14:10:00,141.76,141.76,141.64,141.64,3368.0,131.5739,131.5739,131.4625,131.4625,3368.0
2018-07-11 14:15:00,141.68,141.69,141.6,141.68,2450.0,131.4996,131.5089,131.4254,131.4996,2450.0
2018-07-11 14:20:00,141.7,141.8,141.7,141.8,2399.0,131.5182,131.611,131.5182,131.611,2399.0
2018-07-11 14:25:00,141.81,141.91,141.77,141.87,1400.0,131.6203,131.7131,131.5832,131.676,1400.0
2018-07-11 14:30:00,141.9,141.98,141.87,141.92,2303.0,131.7038,131.7781,131.676,131.7224,2303.0
2018-07-11 14:35:00,141.95,141.97,141.89,141.96,3088.0,131.7502,131.7688,131.6945,131.7595,3088.0
2018-07-11 14:40:00,141.97,141.98,141.91,141.92,4200.0,131.7688,131.7781,131.7131,131.7224,4200.0
2018-07-11 14:45:00,141.97,141.99,141.94,141.99,1400.0,131.7688,131.7874,131.7409,131.7874,1400.0
2018-07-11 14:50:00,141.98,142.04,141.92,141.96,2964.0,131.7781,131.8338,131.7224,131.7595,2964.0
2018-07-11 14:55:00,141.98,141.98,141.93,141.98,1500.0,131.7781,131.7781,131.7317,131.7781,1500.0
2018-07-11 15:00:00,141.97,142.03,141.89,142.02,4449.0,131.7688,131.8245,131.6945,131.8152,4449.0
2018-07-11 15:05:00,142.03,142.04,141.97,142.0,3005.0,131.8245,131.8338,131.7688,131.7966,3005.0
2018-07-11 15:10:00,141.99,141.99,141.9,141.9,4052.0,131.7874,131.7874,131.7038,131.7038,4052.0
2018-07-11 15:15:00,141.88,141.88,141.79,141.84,2834.0,131.6853,131.6853,131.6017,131.6481,2834.0
2018-07-11 15:20:00,141.86,141.91,141.77,141.81,6531.0,131.6667,131.7131,131.5832,131.6203,6531.0
2018-07-11 15:25:00,141.79,141.82,141.74,141.75,5153.0,131.6017,131.6296,131.5553,131.5646,5153.0
2018-07-11 15:30:00,141.76,141.97,141.76,141.97,5801.0,131.5739,131.7688,131.5739,131.7688,5801.0
2018-07-11 15:35:00,141.96,142.02,141.95,142.01,4987.0,131.7595,131.8152,131.7502,131.8059,4987.0
2018-07-11 15:40:00,142.0,142.04,141.98,142.01,7756.0,131.7966,131.8338,131.7781,131.8059,7756.0
2018-07-11 15:45:00,142.0,142.15,141.98,142.14,10194.0,131.7966,131.9359,131.7781,131.9266,10194.0
2018-07-11 15:50:00,142.14,142.14,141.96,142.0,15611.0,131.9266,131.9266,131.7595,131.7966,15611.0
2018-07-11 15:55:00,142.01,142.07,141.91,141.93,56737.0,131.8059,131.8616,131.7131,131.7317,56737.0
2018-07-12 09:30:00,142.67,142.87,142.17,142.81,9394.0,132.4185,132.6041,131.9544,132.5484,9394.0
2018-07-12 09:35:00,142.81,142.81,142.58,142.63,1800.0,132.5484,132.5484,132.335,132.3814,1800.0
2018-07-12 09:40:00,142.66,142.66,142.48,142.56,1438.0,132.4092,132.4092,132.2421,132.3164,1438.0
2018-07-12 09:45:00,142.43,142.5,142.3,142.31,4419.0,132.1957,132.2607,132.0751,132.0844,4419.0
2018-07-12 09:50:00,142.37,142.66,142.34,142.66,2240.0,132.14,132.4092,132.1122,132.4092,2240.0
2018-07-12 09:55:00,142.6,142.6,142.5,142.52,3132.0,132.3535,132.3535,132.2607,132.2793,3132.0
2018-07-12 10:00:00,142.53,142.57,142.45,142.45,3771.0,132.2886,132.3257,132.2143,132.2143,3771.0
2018-07-12 10:05:00,142.43,142.57,142.4,142.48,3014.0,132.1957,132.3257,132.1679,132.2421,3014.0
2018-07-12 10:10:00,142.45,142.48,142.31,142.31,2100.0,132.2143,132.2421,132.0844,132.0844,2100.0
2018-07-12 10:15:00,142.29,142.31,142.16,142.27,2533.0,132.0658,132.0844,131.9451,132.0472,2533.0
2018-07-12 10:20:00,142.29,142.33,142.26,142.32,4544.0,132.0658,132.1029,132.038,132.0936,4544.0
2018-07-12 10:25:00,142.31,142.72,142.31,142.67,6053.0,132.0844,132.4649,132.0844,132.4185,6053.0
2018-07-12 10:30:00,142.67,142.68,142.62,142.65,1234.0,132.4185,132.4278,132.3721,132.3999,1234.0
2018-07-12 10:35:00,142.61,142.62,142.5,142.5,1800.0,132.3628,132.3721,132.2607,132.2607,1800.0
2018-07-12 10:40:00,142.5,142.52,142.43,142.49,3000.0,132.2607,132.2793,132.1957,132.2514,3000.0
2018-07-12 10:45:00,142.46,142.46,142.29,142.29,4609.0,132.2236,132.2236,132.0658,132.0658,4609.0
2018-07-12 10:50:00,142.31,142.4,142.3,142.38,2200.0,132.0844,132.1679,132.0751,132.1493,2200.0
2018-07-12 10:55:00,142.35,142.5,142.25,142.46,4280.0,132.1215,132.2607,132.0287,132.2236,4280.0
2018-07-12 11:00:00,142.48,142.66,142.48,142.63,2415.0,132.2421,132.4092,132.2421,132.3814,2415.0
2018-07-12 11:05:00,142.63,142.64,142.55,142.55,1250.0,132.3814,132.3906,132.3071,132.3071,1250.0
2018-07-12 11:10:00,142.53,142.55,142.41,142.45,17313.0,132.2886,132.3071,132.1772,132.2143,17313.0
2018-07-12 11:15:00,142.46,142.55,142.45,142.48,2526.0,132.2236,132.3071,132.2143,132.2421,2526.0
2018-07-12 11:20:00,142.44,142.44,142.37,142.39,3050.0,132.205,132.205,132.14,132.1586,3050.0
2018-07-12 11:25:00,142.39,142.43,142.37,142.38,1506.0,132.1586,132.1957,132.14,132.1493,1506.0
2018-07-12 11:30:00,142.36,142.42,142.36,142.37,4000.0,132.1308,132.1865,132.1308,132.14,4000.0
2018-07-12 11:35:00,142.36,142.36,142.26,142.29,4550.0,132.1308,132.1308,132.038,132.0658,4550.0
2018-07-12 11:40:00,142.28,142.29,142.25,142.28,1789.0,132.0565,132.0658,132.0287,132.0565,1789.0
2018-07-12 11:45:00,142.33,142.38,142.33,142.37,3042.0,132.1029,132.1493,132.1029,132.14,3042.0
2018-07-12 11:50:00,142.39,142.39,142.3,142.32,1758.0,132.1586,132.1586,132.0751,132.0936,1758.0
2018-07-12 11:55:00,142.29,142.44,142.25,142.44,9247.0,132.0658,132.205,132.0287,132.205,9247.0
2018-07-12 12:00:00,142.45,142.53,142.39,142.45,4152.0,132.2143,132.2886,132.1586,132.2143,4152.0
2018-07-12 12:05:00,142.47,142.47,142.42,142.43,600.0,132.2329,132.2329,132.1865,132.1957,600.0
2018-07-12 12:10:00,142.41,142.62,142.41,142.62,2200.0,132.1772,132.3721,132.1772,132.3721,2200.0
2018-07-12 12:15:00,142.61,142.62,142.54,142.57,2866.0,132.3628,132.3721,132.2978,132.3257,2866.0
2018-07-12 12:20:00,142.53,142.61,142.53,142.58,2928.0,132.2886,132.3628,132.2886,132.335,2928.0
2018-07-12 12:25:00,142.54,142.54,142.36,142.4,4126.0,132.2978,132.2978,132.1308,132.1679,4126.0
2018-07-12 12:30:00,142.42,142.52,142.42,142.52,5564.0,132.1865,132.2793,132.1865,132.2793,5564.0
2018-07-12 12:35:00,142.56,142.63,142.56,142.59,1628.0,132.3164,132.3814,132.3164,132.3442,1628.0
2018-07-12 12:40:00,142.55,142.56,142.28,142.44,2871.0,132.3071,132.3164,132.0565,132.205,2871.0
2018-07-12 12:45:00,142.48,142.51,142.44,142.44,1475.0,132.2421,132.27,132.205,132.205,1475.0
2018-07-12 12:50:00,142.43,142.48,142.43,142.48,919.0,132.1957,132.2421,132.1957,132.2421,919.0
2018-07-12 12:55:00,142.46,142.55,142.46,142.53,2300.0,132.2236,132.3071,132.2236,132.2886,2300.0
2018-07-12 13:00:00,142.55,142.58,142.51,142.58,1000.0,132.3071,132.335,132.27,132.335,1000.0
2018-07-12 13:05:00,142.57,142.59,142.42,142.43,2325.0,132.3257,132.3442,132.1865,132.1957,2325.0
2018-07-12 13:10:00,142.47,142.54,142.41,142.44,2126.0,132.2329,132.2978,132.1772,132.205,2126.0
2018-07-12 13:15:00,142.44,142.46,142.38,142.4,1046.0,132.205,132.2236,132.1493,132.1679,1046.0
2018-07-12 13:20:00,142.41,142.41,142.3,142.39,1900.0,132.1772,132.1772,132.0751,132.1586,1900.0
2018-07-12 13:25:00,142.4,142.43,142.36,142.42,2549.0,132.1679,132.1957,132.1308,132.1865,2549.0
2018-07-12 13:30:00,142.44,142.51,142.21,142.32,2424.0,132.205,132.27,131.9915,132.0936,2424.0
2018-07-12 13:35:00,142.38,142.45,142.37,142.44,1300.0,132.1493,132.2143,132.14,132.205,1300.0
2018-07-12 13:40:00,142.46,142.52,142.43,142.45,3725.0,132.2236,132.2793,132.1957,132.2143,3725.0
2018-07-12 13:45:00,142.5,142.51,142.43,142.47,2699.0,132.2607,132.27,132.1957,132.2329,2699.0
2018-07-12 13:50:00,142.46,142.46,142.3,142.36,3299.0,132.2236,132.2236,132.0751,132.1308,3299.0
2018-07-12 13:55:00,142.34,142.34,142.15,142.15,1800.0,132.1122,132.1122,131.9359,131.9359,1800.0
2018-07-12 14:00:00,142.23,142.28,142.23,142.26,2500.0,132.0101,132.0565,132.0101,132.038,2500.0
2018-07-12 14:05:00,142.23,142.33,142.17,142.25,4090.0,132.0101,132.1029,131.9544,132.0287,4090.0
2018-07-12 14:10:00,142.25,142.3,142.13,142.13,1853.0,132.0287,132.0751,131.9173,131.9173,1853.0
2018-07-12 14:15:00,142.19,142.27,142.19,142.27,2200.0,131.973,132.0472,131.973,132.0472,2200.0
2018-07-12 14:20:00,142.28,142.36,142.28,142.36,2807.0,132.0565,132.1308,132.0565,132.1308,2807.0
2018-07-12 14:25:00,142.38,142.38,142.29,142.31,2950.0,132.1493,132.1493,132.0658,132.0844,2950.0
2018-07-12 14:30:00,142.31,142.36,142.31,142.36,1456.0,132.0844,132.1308,132.0844,132.1308,1456.0
2018-07-12 14:35:00,142.35,142.35,142.28,142.32,1700.0,132.1215,132.1215,132.0565,132.0936,1700.0
2018-07-12 14:40:00,142.35,142.36,142.28,142.3,2686.0,132.1215,132.1308,132.0565,132.0751,2686.0
2018-07-12 14:45:00,142.31,142.31,142.27,142.27,3703.0,132.0844,132.0844,132.0472,132.0472,3703.0
2018-07-12 14:50:00,142.31,142.36,142.3,142.33,3207.0,132.0844,132.1308,132.0751,132.1029,3207.0
2018-07-12 14:55:00,142.34,142.35,142.29,142.33,3609.0,132.1122,132.1215,132.0658,132.1029,3609.0
2018-07-12 15:00:00,142.29,142.38,142.29,142.37,1910.0,132.0658,132.1493,132.0658,132.14,1910.0
2018-07-12 15:05:00,142.36,142.39,142.35,142.35,5713.0,132.1308,132.1586,132.1215,132.1215,5713.0
2018-07-12 15:10:00,142.34,142.39,142.21,142.37,20274.0,132.1122,132.1586,131.9915,132.14,20274.0
2018-07-12 15:15:00,142.43,142.54,142.43,142.44,4452.0,132.1957,132.2978,132.1957,132.205,4452.0
2018-07-12 15:20:00,142.43,142.45,142.3,142.3,3439.0,132.1957,132.2143,132.0751,132.0751,3439.0
2018-07-12 15:25:00,142.3,142.55,142.3,142.55,5418.0,132.0751,132.3071,132.0751,132.3071,5418.0
2018-07-12 15:30:00,142.54,142.58,142.54,142.54,5553.0,132.2978,132.335,132.2978,132.2978,5553.0
2018-07-12 15:35:00,142.56,142.66,142.55,142.64,7893.0,132.3164,132.4092,132.3071,132.3906,7893.0
2018-07-12 15:40:00,142.63,142.7,142.58,142.62,8625.0,132.3814,132.4463,132.335,132.3721,8625.0
2018-07-12 15:45:00,142.64,142.64,142.56,142.6,10667.0,132.3906,132.3906,132.3164,132.3535,10667.0
2018-07-12 15:50:00,142.59,142.62,142.56,142.59,12862.0,132.3442,132.3721,132.3164,132.3442,12862.0
2018-07-12 15:55:00,142.58,142.7,142.56,142.65,29476.0,132.335,132.4463,132.3164,132.3999,29476.0
2018-07-13 09:30:00,142.85,143.4,142.81,142.92,14133.0,132.5856,133.096,132.5484,132.6505,14133.0
2018-07-13 09:35:00,142.89,143.08,142.61,143.01,11407.0,132.6227,132.799,132.3628,132.7341,11407.0
2018-07-13 09:40:00,143.1,143.1,142.89,142.9,1385.0,132.8176,132.8176,132.6227,132.632,1385.0
2018-07-13 09:45:00,142.96,143.07,142.82,142.87,5236.0,132.6877,132.7898,132.5577,132.6041,5236.0
2018-07-13 09:50:00,142.92,143.0,142.72,142.72,2300.0,132.6505,132.7248,132.4649,132.4649,2300.0
2018-07-13 09:55:00,142.64,142.91,142.63,142.79,3225.0,132.3906,132.6412,132.3814,132.5299,3225.0
2018-07-13 10:00:00,142.91,142.97,142.76,142.77,2211.0,132.6412,132.6969,132.502,132.5113,2211.0
2018-07-13 10:05:00,142.94,143.11,142.92,143.08,3066.0,132.6691,132.8269,132.6505,132.799,3066.0
2018-07-13 10:10:00,143.11,143.18,143.06,143.14,1159.0,132.8269,132.8918,132.7805,132.8547,1159.0
2018-07-13 10:15:00,143.14,143.17,142.96,143.09,3464.0,132.8547,132.8826,132.6877,132.8083,3464.0
2018-07-13 10:20:00,143.09,143.19,142.98,143.03,9230.0,132.8083,132.9011,132.7062,132.7526,9230.0
2018-07-13 10:25:00,142.96,143.01,142.93,142.93,976.0,132.6877,132.7341,132.6598,132.6598,976.0
2018-07-13 10:30:00,143.01,143.03,142.83,142.94,3103.0,132.7341,132.7526,132.567,132.6691,3103.0
2018-07-13 10:35:00,142.94,143.06,142.93,143.03,30507.0,132.6691,132.7805,132.6598,132.7526,30507.0
2018-07-13 10:40:00,143.07,143.24,143.07,143.21,2909.0,132.7898,132.9475,132.7898,132.9197,2909.0
2018-07-13 10:45:00,143.17,143.29,143.16,143.28,4173.0,132.8826,132.9939,132.8733,132.9847,4173.0
2018-07-13 10:50:00,143.23,143.29,143.2,143.2,2500.0,132.9383,132.9939,132.9104,132.9104,2500.0
2018-07-13 10:55:00,143.23,143.23,143.16,143.22,1100.0,132.9383,132.9383,132.8733,132.929,1100.0
2018-07-13 11:00:00,143.22,143.24,143.08,143.12,2415.0,132.929,132.9475,132.799,132.8362,2415.0
2018-07-13 11:05:00,143.09,143.21,143.09,143.21,2505.0,132.8083,132.9197,132.8083,132.9197,2505.0
2018-07-13 11:10:00,143.21,143.24,143.15,143.18,2277.0,132.9197,132.9475,132.864,132.8918,2277.0
2018-07-13 11:15:00,143.18,143.25,143.09,143.09,1729.0,132.8918,132.9568,132.8083,132.8083,1729.0
2018-07-13 11:20:00,143.1,143.21,143.05,143.21,2322.0,132.8176,132.9197,132.7712,132.9197,2322.0
2018-07-13 11:25:00,143.18,143.24,143.17,143.2,1562.0,132.8918,132.9475,132.8826,132.9104,1562.0
2018-07-13 11:30:00,143.24,143.29,143.19,143.22,1041.0,132.9475,132.9939,132.9011,132.929,1041.0
2018-07-13 11:35:00,143.24,143.24,143.15,143.19,1585.0,132.9475,132.9475,132.864,132.9011,1585.0
2018-07-13 11:40:00,143.21,143.27,143.09,143.18,2661.0,132.9197,132.9754,132.8083,132.8918,2661.0
2018-07-13 11:45:00,143.29,143.29,143.1,143.2,2246.0,132.9939,132.9939,132.8176,132.9104,2246.0
2018-07-13 11:50:00,143.17,143.21,143.08,143.21,700.0,132.8826,132.9197,132.799,132.9197,700.0
2018-07-13 11:55:00,143.23,143.28,143.19,143.27,3195.0,132.9383,132.9847,132.9011,132.9754,3195.0
2018-07-13 12:00:00,143.26,143.28,143.21,143.22,1200.0,132.9661,132.9847,132.9197,132.929,1200.0
2018-07-13 12:05:00,143.23,143.23,143.12,143.12,1109.0,132.9383,132.9383,132.8362,132.8362,1109.0
2018-07-13 12:10:00,143.14,143.15,143.09,143.15,1396.0,132.8547,132.864,132.8083,132.864,1396.0
2018-07-13 12:15:00,143.13,143.15,143.11,143.12,1100.0,132.8454,132.864,132.8269,132.8362,1100.0
2018-07-13 12:20:00,143.12,143.14,143.07,143.12,1200.0,132.8362,132.8547,132.7898,132.8362,1200.0
2018-07-13 12:25:00,143.15,143.19,143.1,143.15,1510.0,132.864,132.9011,132.8176,132.864,1510.0
2018-07-13 12:30:00,143.14,143.21,143.13,143.13,1788.0,132.8547,132.9197,132.8454,132.8454,1788.0
2018-07-13 12:35:00,143.18,143.22,143.18,143.2,1400.0,132.8918,132.929,132.8918,132.9104,1400.0
2018-07-13 12:40:00,143.18,143.18,143.14,143.14,736.0,132.8918,132.8918,132.8547,132.8547,736.0
2018-07-13 12:45:00,143.18,143.18,143.13,143.13,600.0,132.8918,132.8918,132.8454,132.8454,600.0
2018-07-13 12:50:00,143.13,143.19,143.12,143.19,899.0,132.8454,132.9011,132.8362,132.9011,899.0
2018-07-13 12:55:00,143.15,143.19,143.15,143.19,901.0,132.864,132.9011,132.864,132.9011,901.0
2018-07-13 13:00:00,143.21,143.21,143.18,143.19,1380.0,132.9197,132.9197,132.8918,132.9011,1380.0
2018-07-13 13:05:00,143.2,143.23,143.17,143.17,3722.0,132.9104,132.9383,132.8826,132.8826,3722.0
2018-07-13 13:10:00,143.19,143.19,143.1,143.1,1049.0,132.9011,132.9011,132.8176,132.8176,1049.0
2018-07-13 13:15:00,143.16,143.18,143.12,143.14,2058.0,132.8733,132.8918,132.8362,132.8547,2058.0
2018-07-13 13:20:00,143.14,143.14,143.13,143.13,800.0,132.8547,132.8547,132.8454,132.8454,800.0
2018-07-13 13:25:00,143.15,143.22,143.15,143.16,3146.0,132.864,132.929,132.864,132.8733,3146.0
2018-07-13 13:30:00,143.18,143.18,143.1,143.11,935.0,132.8918,132.8918,132.8176,132.8269,935.0
2018-07-13 13:35:00,143.09,143.1,143.06,143.09,1965.0,132.8083,132.8176,132.7805,132.8083,1965.0
2018-07-13 13:40:00,143.09,143.12,143.09,143.12,400.0,132.8083,132.8362,132.8083,132.8362,400.0
2018-07-13 13:45:00,143.16,143.19,143.14,143.15,1652.0,132.8733,132.9011,132.8547,132.864,1652.0
2018-07-13 13:50:00,143.11,143.17,143.11,143.13,1292.0,132.8269,132.8826,132.8269,132.8454,1292.0
2018-07-13 13:55:00,143.16,143.18,143.13,143.16,2400.0,132.8733,132.8918,132.8454,132.8733,2400.0
2018-07-13 14:00:00,143.16,143.16,143.09,143.09,1411.0,132.8733,132.8733,132.8083,132.8083,1411.0
2018-07-13 14:05:00,143.13,143.15,143.11,143.13,2780.0,132.8454,132.864,132.8269,132.8454,2780.0
2018-07-13 14:10:00,143.13,143.14,143.07,143.09,1864.0,132.8454,132.8547,132.7898,132.8083,1864.0
2018-07-13 14:15:00,143.1,143.12,143.02,143.04,2591.0,132.8176,132.8362,132.7433,132.7619,2591.0
2018-07-13 14:20:00,143.09,143.12,143.06,143.06,1303.0,132.8083,132.8362,132.7805,132.7805,1303.0
2018-07-13 14:25:00,143.08,143.12,143.06,143.11,2161.0,132.799,132.8362,132.7805,132.8269,2161.0
2018-07-13 14:30:00,143.11,143.23,143.11,143.18,2717.0,132.8269,132.9383,132.8269,132.8918,2717.0
2018-07-13 14:35:00,143.16,143.18,143.14,143.14,1604.0,132.8733,132.8918,132.8547,132.8547,1604.0
2018-07-13 14:40:00,143.13,143.15,143.1,143.12,2660.0,132.8454,132.864,132.8176,132.8362,2660.0
2018-07-13 14:45:00,143.12,143.12,143.07,143.11,1800.0,132.8362,132.8362,132.7898,132.8269,1800.0
2018-07-13 14:50:00,143.13,143.24,143.11,143.22,2848.0,132.8454,132.9475,132.8269,132.929,2848.0
2018-07-13 14:55:00,143.23,143.24,143.18,143.2,2903.0,132.9383,132.9475,132.8918,132.9104,2903.0
2018-07-13 15:00:00,143.2,143.21,143.17,143.18,3499.0,132.9104,132.9197,132.8826,132.8918,3499.0
2018-07-13 15:05:00,143.2,143.22,143.16,143.18,2359.0,132.9104,132.929,132.8733,132.8918,2359.0
2018-07-13 15:10:00,143.17,143.17,143.14,143.14,2500.0,132.8826,132.8826,132.8547,132.8547,2500.0
2018-07-13 15:15:00,143.14,143.15,143.1,143.1,1800.0,132.8547,132.864,132.8176,132.8176,1800.0
2018-07-13 15:20:00,143.1,143.11,143.07,143.09,2408.0,132.8176,132.8269,132.7898,132.8083,2408.0
2018-07-13 15:25:00,143.09,143.15,143.09,143.15,2704.0,132.8083,132.864,132.8083,132.864,2704.0
2018-07-13 15:30:00,143.16,143.21,143.16,143.21,7044.0,132.8733,132.9197,132.8733,132.9197,7044.0
2018-07-13 15:35:00,143.21,143.22,143.16,143.18,6949.0,132.9197,132.929,132.8733,132.8918,6949.0
2018-07-13 15:40:00,143.19,143.19,143.09,143.16,16090.0,132.9011,132.9011,132.8083,132.8733,16090.0
2018-07-13 15:45:00,143.13,143.14,142.99,143.01,16708.0,132.8454,132.8547,132.7155,132.7341,16708.0
2018-07-13 15:50:00,143.01,143.05,142.96,143.05,10247.0,132.7341,132.7712,132.6877,132.7712,10247.0
2018-07-13 15:55:00,143.06,143.18,143.02,143.12,51320.0,132.7805,132.8918,132.7433,132.8362,51320.0
2018-07-16 09:30:00,143.26,143.4,143.2,143.27,16186.0,132.9661,133.096,132.9104,132.9754,16186.0
2018-07-16 09:35:00,143.13,143.13,142.62,142.83,3264.0,132.8454,132.8454,132.3721,132.567,3264.0
2018-07-16 09:40:00,142.68,142.86,142.67,142.86,3177.0,132.4278,132.5948,132.4185,132.5948,3177.0
2018-07-16 09:45:00,142.91,142.92,142.83,142.83,503.0,132.6412,132.6505,132.567,132.567,503.0
2018-07-16 09:50:00,142.86,143.04,142.85,142.98,4337.0,132.5948,132.7619,132.5856,132.7062,4337.0
2018-07-16 09:55:00,143.02,143.04,142.93,142.93,2395.0,132.7433,132.7619,132.6598,132.6598,2395.0
2018-07-16 10:00:00,142.97,143.05,142.92,142.92,3366.0,132.6969,132.7712,132.6505,132.6505,3366.0
2018-07-16 10:05:00,142.97,142.98,142.8,142.8,2127.0,132.6969,132.7062,132.5392,132.5392,2127.0
2018-07-16 10:10:00,142.73,142.81,142.73,142.78,1823.0,132.4742,132.5484,132.4742,132.5206,1823.0
2018-07-16 10:15:00,142.73,142.78,142.66,142.72,1843.0,132.4742,132.5206,132.4092,132.4649,1843.0
2018-07-16 10:20:00,142.71,142.84,142.71,142.84,2869.0,132.4556,132.5763,132.4556,132.5763,2869.0
2018-07-16 10:25:00,142.8,142.9,142.77,142.9,2100.0,132.5392,132.632,132.5113,132.632,2100.0
2018-07-16 10:30:00,142.9,142.98,142.84,142.88,3142.0,132.632,132.7062,132.5763,132.6134,3142.0
2018-07-16 10:35:00,142.86,142.97,142.86,142.92,1250.0,132.5948,132.6969,132.5948,132.6505,1250.0
2018-07-16 10:40:00,142.89,142.98,142.83,142.85,2092.0,132.6227,132.7062,132.567,132.5856,2092.0
2018-07-16 10:45:00,142.84,142.88,142.81,142.84,2542.0,132.5763,132.6134,132.5484,132.5763,2542.0
2018-07-16 10:50:00,142.81,142.85,142.77,142.85,2872.0,132.5484,132.5856,132.5113,132.5856,2872.0
2018-07-16 10:55:00,142.88,142.92,142.83,142.86,4204.0,132.6134,132.6505,132.567,132.5948,4204.0
2018-07-16 11:00:00,142.83,142.95,142.78,142.92,2500.0,132.567,132.6784,132.5206,132.6505,2500.0
2018-07-16 11:05:00,142.96,143.02,142.86,142.97,2151.0,132.6877,132.7433,132.5948,132.6969,2151.0
2018-07-16 11:10:00,142.98,143.0,142.92,142.92,1301.0,132.7062,132.7248,132.6505,132.6505,1301.0
2018-07-16 11:15:00,142.94,143.13,142.92,143.13,8303.0,132.6691,132.8454,132.6505,132.8454,8303.0
2018-07-16 11:20:00,143.12,143.15,143.11,143.14,1107.0,132.8362,132.864,132.8269,132.8547,1107.0
2018-07-16 11:25:00,143.15,143.27,143.15,143.27,7492.0,132.864,132.9754,132.864,132.9754,7492.0
2018-07-16 11:30:00,143.26,143.35,143.23,143.34,5332.0,132.9661,133.0496,132.9383,133.0403,5332.0
2018-07-16 11:35:00,143.32,143.33,143.21,143.23,2856.0,133.0218,133.0311,132.9197,132.9383,2856.0
2018-07-16 11:40:00,143.17,143.25,143.17,143.25,3152.0,132.8826,132.9568,132.8826,132.9568,3152.0
2018-07-16 11:45:00,143.21,143.23,143.11,143.15,3000.0,132.9197,132.9383,132.8269,132.864,3000.0
2018-07-16 11:50:00,143.14,143.15,142.99,143.06,3235.0,132.8547,132.864,132.7155,132.7805,3235.0
2018-07-16 11:55:00,143.07,143.08,143.02,143.04,3651.0,132.7898,132.799,132.7433,132.7619,3651.0
2018-07-16 12:00:00,143.04,143.07,143.01,143.07,1800.0,132.7619,132.7898,132.7341,132.7898,1800.0
2018-07-16 12:05:00,143.09,143.11,143.07,143.1,3630.0,132.8083,132.8269,132.7898,132.8176,3630.0
2018-07-16 12:10:00,143.12,143.14,143.1,143.11,1764.0,132.8362,132.8547,132.8176,132.8269,1764.0
2018-07-16 12:15:00,143.14,143.3,143.13,143.25,14044.0,132.8547,133.0032,132.8454,132.9568,14044.0
2018-07-16 12:20:00,143.22,143.35,143.18,143.35,2740.0,132.929,133.0496,132.8918,133.0496,2740.0
2018-07-16 12:25:00,143.37,143.41,143.34,143.38,7596.0,133.0682,133.1053,133.0403,133.0775,7596.0
2018-07-16 12:30:00,143.38,143.39,143.36,143.36,1563.0,133.0775,133.0868,133.0589,133.0589,1563.0
2018-07-16 12:35:00,143.33,143.37,143.28,143.28,7650.0,133.0311,133.0682,132.9847,132.9847,7650.0
2018-07-16 12:40:00,143.23,143.4,143.23,143.39,8332.0,132.9383,133.096,132.9383,133.0868,8332.0
2018-07-16 12:45:00,143.39,143.4,143.28,143.36,6781.0,133.0868,133.096,132.9847,133.0589,6781.0
2018-07-16 12:50:00,143.37,143.41,143.34,143.37,3540.0,133.0682,133.1053,133.0403,133.0682,3540.0
2018-07-16 12:55:00,143.37,143.37,143.22,143.27,6200.0,133.0682,133.0682,132.929,132.9754,6200.0
2018-07-16 13:00:00,143.25,143.26,143.19,143.2,1516.0,132.9568,132.9661,132.9011,132.9104,1516.0
2018-07-16 13:05:00,143.15,143.18,143.02,143.02,920.0,132.864,132.8918,132.7433,132.7433,920.0
2018-07-16 13:10:00,143.05,143.06,142.97,143.03,8911.0,132.7712,132.7805,132.6969,132.7526,8911.0
2018-07-16 13:15:00,143.03,143.16,143.03,143.15,2761.0,132.7526,132.8733,132.7526,132.864,2761.0
2018-07-16 13:20:00,143.16,143.18,142.96,142.98,4670.0,132.8733,132.8918,132.6877,132.7062,4670.0
2018-07-16 13:25:00,143.0,143.0,142.93,142.93,800.0,132.7248,132.7248,132.6598,132.6598,800.0
2018-07-16 13:30:00,142.88,142.89,142.82,142.85,2280.0,132.6134,132.6227,132.5577,132.5856,2280.0
2018-07-16 13:35:00,142.84,142.99,142.84,142.92,7834.0,132.5763,132.7155,132.5763,132.6505,7834.0
2018-07-16 13:40:00,142.92,142.92,142.82,142.82,1900.0,132.6505,132.6505,132.5577,132.5577,1900.0
2018-07-16 13:45:00,142.79,142.79,142.74,142.78,1172.0,132.5299,132.5299,132.4835,132.5206,1172.0
2018-07-16 13:50:00,142.79,142.81,142.77,142.77,1400.0,132.5299,132.5484,132.5113,132.5113,1400.0
2018-07-16 13:55:00,142.77,142.82,142.77,142.82,3923.0,132.5113,132.5577,132.5113,132.5577,3923.0
2018-07-16 14:00:00,142.85,142.85,142.76,142.76,2655.0,132.5856,132.5856,132.502,132.502,2655.0
2018-07-16 14:05:00,142.78,142.86,142.76,142.82,2660.0,132.5206,132.5948,132.502,132.5577,2660.0
2018-07-16 14:10:00,142.82,142.84,142.81,142.82,1847.0,132.5577,132.5763,132.5484,132.5577,1847.0
2018-07-16 14:15:00,142.82,142.85,142.75,142.82,4020.0,132.5577,132.5856,132.4927,132.5577,4020.0
2018-07-16 14:20:00,142.8,142.81,142.71,142.73,2308.0,132.5392,132.5484,132.4556,132.4742,2308.0
2018-07-16 14:25:00,142.71,142.72,142.69,142.69,1300.0,132.4556,132.4649,132.4371,132.4371,1300.0
2018-07-16 14:30:00,142.68,142.68,142.51,142.52,3262.0,132.4278,132.4278,132.27,132.2793,3262.0
2018-07-16 14:35:00,142.55,142.64,142.54,142.55,1324.0,132.3071,132.3906,132.2978,132.3071,1324.0
2018-07-16 14:40:00,142.53,142.54,142.43,142.54,2818.0,132.2886,132.2978,132.1957,132.2978,2818.0
2018-07-16 14:45:00,142.53,142.55,142.45,142.48,2206.0,132.2886,132.3071,132.2143,132.2421,2206.0
2018-07-16 14:50:00,142.48,142.49,142.41,142.45,2371.0,132.2421,132.2514,132.1772,132.2143,2371.0
2018-07-16 14:55:00,142.47,142.5,142.44,142.46,1656.0,132.2329,132.2607,132.205,132.2236,1656.0
2018-07-16 15:00:00,142.46,142.51,142.44,142.45,2999.0,132.2236,132.27,132.205,132.2143,2999.0
2018-07-16 15:05:00,142.44,142.57,142.43,142.57,2271.0,132.205,132.3257,132.1957,132.3257,2271.0
2018-07-16 15:10:00,142.51,142.6,142.5,142.53,10643.0,132.27,132.3535,132.2607,132.2886,10643.0
2018-07-16 15:15:00,142.53,142.56,142.4,142.44,6212.0,132.2886,132.3164,132.1679,132.205,6212.0
2018-07-16 15:20:00,142.47,142.48,142.44,142.46,2100.0,132.2329,132.2421,132.205,132.2236,2100.0
2018-07-16 15:25:00,142.45,142.46,142.41,142.44,3686.0,132.2143,132.2236,132.1772,132.205,3686.0
2018-07-16 15:30:00,142.46,142.46,142.39,142.42,3100.0,132.2236,132.2236,132.1586,132.1865,3100.0
2018-07-16 15:35:00,142.4,142.53,142.38,142.51,6531.0,132.1679,132.2886,132.1493,132.27,6531.0
2018-07-16 15:40:00,142.55,142.58,142.46,142.47,7536.0,132.3071,132.335,132.2236,132.2329,7536.0
2018-07-16 15:45:00,142.45,142.45,142.31,142.38,9823.0,132.2143,132.2143,132.0844,132.1493,9823.0
2018-07-16 15:50:00,142.37,142.5,142.36,142.43,13034.0,132.14,132.2607,132.1308,132.1957,13034.0
2018-07-16 15:55:00,142.46,142.71,142.44,142.6,47303.0,132.2236,132.4556,132.205,132.3535,47303.0
2018-07-17 09:30:00,142.41,142.88,142.36,142.36,11925.0,132.1772,132.6134,132.1308,132.1308,11925.0
2018-07-17 09:35:00,142.41,142.51,142.41,142.47,1559.0,132.1772,132.27,132.1772,132.2329,1559.0
2018-07-17 09:40:00,142.42,142.42,142.29,142.39,800.0,132.1865,132.1865,132.0658,132.1586,800.0
2018-07-17 09:45:00,142.39,142.51,142.34,142.42,2406.0,132.1586,132.27,132.1122,132.1865,2406.0
2018-07-17 09:50:00,142.44,142.59,142.44,142.59,600.0,132.205,132.3442,132.205,132.3442,600.0
2018-07-17 09:55:00,142.48,142.58,142.39,142.39,2338.0,132.2421,132.335,132.1586,132.1586,2338.0
2018-07-17 10:00:00,142.21,142.57,142.21,142.41,3542.0,131.9915,132.3257,131.9915,132.1772,3542.0
2018-07-17 10:05:00,142.39,142.39,142.35,142.37,609.0,132.1586,132.1586,132.1215,132.14,609.0
2018-07-17 10:10:00,142.3,142.41,142.29,142.33,1800.0,132.0751,132.1772,132.0658,132.1029,1800.0
2018-07-17 10:15:00,142.35,142.51,142.35,142.47,749.0,132.1215,132.27,132.1215,132.2329,749.0
2018-07-17 10:20:00,142.44,142.49,142.38,142.38,1230.0,132.205,132.2514,132.1493,132.1493,1230.0
2018-07-17 10:25:00,142.37,142.51,142.37,142.47,2633.0,132.14,132.27,132.14,132.2329,2633.0
2018-07-17 10:30:00,142.57,142.68,142.47,142.63,2224.0,132.3257,132.4278,132.2329,132.3814,2224.0
2018-07-17 10:35:00,142.67,142.82,142.62,142.78,939.0,132.4185,132.5577,132.3721,132.5206,939.0
2018-07-17 10:40:00,142.78,143.0,142.75,142.82,3200.0,132.5206,132.7248,132.4927,132.5577,3200.0
2018-07-17 10:45:00,142.8,142.89,142.78,142.89,505.0,132.5392,132.6227,132.5206,132.6227,505.0
2018-07-17 10:50:00,142.78,142.98,142.68,142.98,3292.0,132.5206,132.7062,132.4278,132.7062,3292.0
2018-07-17 10:55:00,143.07,143.15,143.04,143.12,1764.0,132.7898,132.864,132.7619,132.8362,1764.0
2018-07-17 11:00:00,143.11,143.12,143.0,143.11,1500.0,132.8269,132.8362,132.7248,132.8269,1500.0
2018-07-17 11:05:00,143.14,143.19,143.12,143.13,1442.0,132.8547,132.9011,132.8362,132.8454,1442.0
2018-07-17 11:10:00,143.05,143.13,143.05,143.13,1474.0,132.7712,132.8454,132.7712,132.8454,1474.0
2018-07-17 11:15:00,143.17,143.31,143.16,143.28,3086.0,132.8826,133.0125,132.8733,132.9847,3086.0
2018-07-17 11:20:00,143.21,143.24,143.2,143.23,975.0,132.9197,132.9475,132.9104,132.9383,975.0
2018-07-17 11:25:00,143.22,143.27,143.16,143.16,4200.0,132.929,132.9754,132.8733,132.8733,4200.0
2018-07-17 11:30:00,143.18,143.26,143.18,143.26,1961.0,132.8918,132.9661,132.8918,132.9661,1961.0
2018-07-17 11:35:00,143.25,143.26,143.19,143.21,2302.0,132.9568,132.9661,132.9011,132.9197,2302.0
2018-07-17 11:40:00,143.19,143.26,143.17,143.25,1800.0,132.9011,132.9661,132.8826,132.9568,1800.0
2018-07-17 11:45:00,143.28,143.35,143.26,143.35,6558.0,132.9847,133.0496,132.9661,133.0496,6558.0
2018-07-17 11:50:00,143.36,143.38,143.32,143.32,4782.0,133.0589,133.0775,133.0218,133.0218,4782.0
2018-07-17 11:55:00,143.34,143.42,143.33,143.42,3078.0,133.0403,133.1146,133.0311,133.1146,3078.0
2018-07-17 12:00:00,143.42,143.47,143.38,143.41,3029.0,133.1146,133.161,133.0775,133.1053,3029.0
2018-07-17 12:05:00,143.41,143.43,143.3,143.3,5821.0,133.1053,133.1239,133.0032,133.0032,5821.0
2018-07-17 12:10:00,143.31,143.31,143.29,143.29,1136.0,133.0125,133.0125,132.9939,132.9939,1136.0
2018-07-17 12:15:00,143.32,143.36,143.29,143.35,3139.0,133.0218,133.0589,132.9939,133.0496,3139.0
2018-07-17 12:20:00,143.42,143.47,143.39,143.4,6013.0,133.1146,133.161,133.0868,133.096,6013.0
2018-07-17 12:25:00,143.4,143.44,143.4,143.44,1654.0,133.096,133.1332,133.096,133.1332,1654.0
2018-07-17 12:30:00,143.47,143.5,143.41,143.44,2960.0,133.161,133.1889,133.1053,133.1332,2960.0
2018-07-17 12:35:00,143.41,143.44,143.4,143.41,1872.0,133.1053,133.1332,133.096,133.1053,1872.0
2018-07-17 12:40:00,143.39,143.6,143.39,143.6,7282.0,133.0868,133.2817,133.0868,133.2817,7282.0
2018-07-17 12:45:00,143.61,143.62,143.6,143.6,1543.0,133.2909,133.3002,133.2817,133.2817,1543.0
2018-07-17 12:50:00,143.64,143.67,143.55,143.55,2806.0,133.3188,133.3466,133.2353,133.2353,2806.0
2018-07-17 12:55:00,143.58,143.63,143.58,143.62,4587.0,133.2631,133.3095,133.2631,133.3002,4587.0
2018-07-17 13:00:00,143.61,143.77,143.61,143.77,1820.0,133.2909,133.4395,133.2909,133.4395,1820.0
2018-07-17 13:05:00,143.78,143.86,143.77,143.77,3961.0,133.4487,133.523,133.4395,133.4395,3961.0
2018-07-17 13:10:00,143.79,143.86,143.79,143.86,1635.0,133.458,133.523,133.458,133.523,1635.0
2018-07-17 13:15:00,143.88,143.89,143.84,143.86,4264.0,133.5415,133.5508,133.5044,133.523,4264.0
2018-07-17 13:20:00,143.86,144.08,143.82,143.96,9713.0,133.523,133.7272,133.4859,133.6158,9713.0
2018-07-17 13:25:00,143.93,143.93,143.79,143.79,3642.0,133.588,133.588,133.458,133.458,3642.0
2018-07-17 13:30:00,143.81,143.91,143.81,143.85,5100.0,133.4766,133.5694,133.4766,133.5137,5100.0
2018-07-17 13:35:00,143.9,143.91,143.86,143.88,4029.0,133.5601,133.5694,133.523,133.5415,4029.0
2018-07-17 13:40:00,143.87,143.89,143.78,143.79,4263.0,133.5323,133.5508,133.4487,133.458,4263.0
2018-07-17 13:45:00,143.83,143.86,143.78,143.8,4639.0,133.4951,133.523,133.4487,133.4673,4639.0
2018-07-17 13:50:00,143.82,143.89,143.82,143.86,5254.0,133.4859,133.5508,133.4859,133.523,5254.0
2018-07-17 13:55:00,143.86,143.86,143.74,143.74,2261.0,133.523,133.523,133.4116,133.4116,2261.0
2018-07-17 14:00:00,143.75,143.75,143.62,143.62,3170.0,133.4209,133.4209,133.3002,133.3002,3170.0
2018-07-17 14:05:00,143.63,143.68,143.63,143.67,3110.0,133.3095,133.3559,133.3095,133.3466,3110.0
2018-07-17 14:10:00,143.68,143.73,143.65,143.72,2210.0,133.3559,133.4023,133.3281,133.393,2210.0
2018-07-17 14:15:00,143.73,143.73,143.69,143.71,2712.0,133.4023,133.4023,133.3652,133.3838,2712.0
2018-07-17 14:20:00,143.71,143.79,143.7,143.75,4250.0,133.3838,133.458,133.3745,133.4209,4250.0
2018-07-17 14:25:00,143.78,143.83,143.76,143.78,4389.0,133.4487,133.4951,133.4302,133.4487,4389.0
2018-07-17 14:30:00,143.8,143.9,143.78,143.87,3885.0,133.4673,133.5601,133.4487,133.5323,3885.0
2018-07-17 14:35:00,143.87,143.87,143.83,143.84,2117.0,133.5323,133.5323,133.4951,133.5044,2117.0
2018-07-17 14:40:00,143.87,143.88,143.78,143.79,2894.0,133.5323,133.5415,133.4487,133.458,2894.0
2018-07-17 14:45:00,143.82,143.89,143.82,143.88,2532.0,133.4859,133.5508,133.4859,133.5415,2532.0
2018-07-17 14:50:00,143.87,143.87,143.77,143.79,4286.0,133.5323,133.5323,133.4395,133.458,4286.0
2018-07-17 14:55:00,143.8,143.8,143.63,143.66,3317.0,133.4673,133.4673,133.3095,133.3374,3317.0
2018-07-17 15:00:00,143.65,143.71,143.61,143.71,3518.0,133.3281,133.3838,133.2909,133.3838,3518.0
2018-07-17 15:05:00,143.73,143.77,143.7,143.72,2900.0,133.4023,133.4395,133.3745,133.393,2900.0
2018-07-17 15:10:00,143.74,143.83,143.74,143.8,3619.0,133.4116,133.4951,133.4116,133.4673,3619.0
2018-07-17 15:15:00,143.79,143.83,143.78,143.83,2746.0,133.458,133.4951,133.4487,133.4951,2746.0
2018-07-17 15:20:00,143.86,143.86,143.81,143.84,4742.0,133.523,133.523,133.4766,133.5044,4742.0
2018-07-17 15:25:00,143.84,143.85,143.7,143.7,6972.0,133.5044,133.5137,133.3745,133.3745,6972.0
2018-07-17 15:30:00,143.75,143.84,143.72,143.84,5362.0,133.4209,133.5044,133.393,133.5044,5362.0
2018-07-17 15:35:00,143.84,143.93,143.84,143.88,7350.0,133.5044,133.588,133.5044,133.5415,7350.0
2018-07-17 15:40:00,143.9,143.92,143.82,143.88,8380.0,133.5601,133.5787,133.4859,133.5415,8380.0
2018-07-17 15:45:00,143.87,143.87,143.78,143.78,13476.0,133.5323,133.5323,133.4487,133.4487,13476.0
2018-07-17 15:50:00,143.78,143.78,143.68,143.7,13250.0,133.4487,133.4487,133.3559,133.3745,13250.0
2018-07-17 15:55:00,143.7,143.77,143.67,143.71,30815.0,133.3745,133.4395,133.3466,133.3838,30815.0
2018-07-18 09:30:00,144.0,144.0,143.67,143.74,32606.0,133.6529,133.6529,133.3466,133.4116,32606.0
2018-07-18 09:35:00,143.84,144.13,143.8,143.84,12594.0,133.5044,133.7736,133.4673,133.5044,12594.0
2018-07-18 09:40:00,143.92,144.36,143.87,144.36,7666.0,133.5787,133.9871,133.5323,133.9871,7666.0
2018-07-18 09:45:00,144.26,144.26,144.09,144.2,1565.0,133.8942,133.8942,133.7365,133.8386,1565.0
2018-07-18 09:50:00,144.29,144.49,144.18,144.49,6414.0,133.9221,134.1077,133.82,134.1077,6414.0
2018-07-18 09:55:00,144.37,144.41,144.32,144.32,1100.0,133.9963,134.0335,133.9499,133.9499,1100.0
2018-07-18 10:00:00,144.38,144.57,144.32,144.55,6381.0,134.0056,134.182,133.9499,134.1634,6381.0
2018-07-18 10:05:00,144.5,144.51,144.31,144.36,5294.0,134.117,134.1263,133.9407,133.9871,5294.0
2018-07-18 10:10:00,144.26,144.3,144.16,144.22,3856.0,133.8942,133.9314,133.8014,133.8571,3856.0
2018-07-18 10:15:00,144.16,144.19,143.97,143.98,2382.0,133.8014,133.8293,133.6251,133.6344,2382.0
2018-07-18 10:20:00,144.0,144.01,143.88,143.88,3099.0,133.6529,133.6622,133.5415,133.5415,3099.0
2018-07-18 10:25:00,143.95,144.02,143.83,143.85,4414.0,133.6065,133.6715,133.4951,133.5137,4414.0
2018-07-18 10:30:00,143.84,144.04,143.8,143.96,7001.0,133.5044,133.6901,133.4673,133.6158,7001.0
2018-07-18 10:35:00,143.97,143.97,143.88,143.88,1967.0,133.6251,133.6251,133.5415,133.5415,1967.0
2018-07-18 10:40:00,143.89,143.91,143.71,143.75,2200.0,133.5508,133.5694,133.3838,133.4209,2200.0
2018-07-18 10:45:00,143.75,143.82,143.73,143.76,3661.0,133.4209,133.4859,133.4023,133.4302,3661.0
2018-07-18 10:50:00,143.68,143.68,143.52,143.56,2450.0,133.3559,133.3559,133.2074,133.2445,2450.0
2018-07-18 10:55:00,143.59,143.82,143.59,143.82,5667.0,133.2724,133.4859,133.2724,133.4859,5667.0
2018-07-18 11:00:00,143.88,143.91,143.74,143.74,6455.0,133.5415,133.5694,133.4116,133.4116,6455.0
2018-07-18 11:05:00,143.76,143.93,143.76,143.86,2702.0,133.4302,133.588,133.4302,133.523,2702.0
2018-07-18 11:10:00,143.85,143.93,143.78,143.78,2629.0,133.5137,133.588,133.4487,133.4487,2629.0
2018-07-18 11:15:00,143.74,143.9,143.73,143.88,3573.0,133.4116,133.5601,133.4023,133.5415,3573.0
2018-07-18 11:20:00,143.87,144.0,143.85,143.91,2988.0,133.5323,133.6529,133.5137,133.5694,2988.0
2018-07-18 11:25:00,143.87,144.1,143.86,144.08,3112.0,133.5323,133.7457,133.523,133.7272,3112.0
2018-07-18 11:30:00,144.08,144.28,144.08,144.18,4442.0,133.7272,133.9128,133.7272,133.82,4442.0
2018-07-18 11:35:00,144.18,144.19,144.07,144.07,3100.0,133.82,133.8293,133.7179,133.7179,3100.0
2018-07-18 11:40:00,144.11,144.23,144.11,144.23,2260.0,133.755,133.8664,133.755,133.8664,2260.0
2018-07-18 11:45:00,144.2,144.31,144.12,144.31,5193.0,133.8386,133.9407,133.7643,133.9407,5193.0
2018-07-18 11:50:00,144.28,144.31,144.25,144.28,4227.0,133.9128,133.9407,133.885,133.9128,4227.0
2018-07-18 11:55:00,144.31,144.38,144.26,144.34,4854.0,133.9407,134.0056,133.8942,133.9685,4854.0
2018-07-18 12:00:00,144.4,144.4,144.32,144.35,2015.0,134.0242,134.0242,133.9499,133.9778,2015.0
2018-07-18 12:05:00,144.34,144.36,144.26,144.27,4703.0,133.9685,133.9871,133.8942,133.9035,4703.0
2018-07-18 12:10:00,144.24,144.24,144.14,144.14,4897.0,133.8757,133.8757,133.7829,133.7829,4897.0
2018-07-18 12:15:00,144.14,144.19,144.13,144.19,2469.0,133.7829,133.8293,133.7736,133.8293,2469.0
2018-07-18 12:20:00,144.21,144.31,144.18,144.18,3707.0,133.8478,133.9407,133.82,133.82,3707.0
2018-07-18 12:25:00,144.2,144.33,144.18,144.33,37726.0,133.8386,133.9592,133.82,133.9592,37726.0
2018-07-18 12:30:00,144.35,144.36,144.3,144.34,2348.0,133.9778,133.9871,133.9314,133.9685,2348.0
2018-07-18 12:35:00,144.34,144.48,144.34,144.48,10207.0,133.9685,134.0984,133.9685,134.0984,10207.0
2018-07-18 12:40:00,144.46,144.54,144.46,144.48,3400.0,134.0799,134.1541,134.0799,134.0984,3400.0
2018-07-18 12:45:00,144.43,144.49,144.39,144.44,3800.0,134.052,134.1077,134.0149,134.0613,3800.0
2018-07-18 12:50:00,144.44,144.45,144.26,144.34,14300.0,134.0613,134.0706,133.8942,133.9685,14300.0
2018-07-18 12:55:00,144.34,144.34,144.29,144.33,1800.0,133.9685,133.9685,133.9221,133.9592,1800.0
2018-07-18 13:00:00,144.32,144.32,144.18,144.18,3371.0,133.9499,133.9499,133.82,133.82,3371.0
2018-07-18 13:05:00,144.2,144.21,144.16,144.2,2740.0,133.8386,133.8478,133.8014,133.8386,2740.0
2018-07-18 13:10:00,144.21,144.26,144.18,144.26,2300.0,133.8478,133.8942,133.82,133.8942,2300.0
2018-07-18 13:15:00,144.26,144.33,144.26,144.3,5217.0,133.8942,133.9592,133.8942,133.9314,5217.0
2018-07-18 13:20:00,144.29,144.32,144.26,144.31,2423.0,133.9221,133.9499,133.8942,133.9407,2423.0
2018-07-18 13:25:00,144.3,144.32,144.28,144.32,2100.0,133.9314,133.9499,133.9128,133.9499,2100.0
2018-07-18 13:30:00,144.33,144.38,144.26,144.3,2406.0,133.9592,134.0056,133.8942,133.9314,2406.0
2018-07-18 13:35:00,144.28,144.33,144.28,144.29,3300.0,133.9128,133.9592,133.9128,133.9221,3300.0
2018-07-18 13:40:00,144.26,144.29,144.13,144.14,4408.0,133.8942,133.9221,133.7736,133.7829,4408.0
2018-07-18 13:45:00,144.11,144.13,144.05,144.06,6000.0,133.755,133.7736,133.6993,133.7086,6000.0
2018-07-18 13:50:00,144.06,144.17,144.01,144.17,4685.0,133.7086,133.8107,133.6622,133.8107,4685.0
2018-07-18 13:55:00,144.18,144.26,144.15,144.26,1917.0,133.82,133.8942,133.7921,133.8942,1917.0
2018-07-18 14:00:00,144.22,144.3,144.22,144.27,2500.0,133.8571,133.9314,133.8571,133.9035,2500.0
2018-07-18 14:05:00,144.27,144.32,144.23,144.26,2950.0,133.9035,133.9499,133.8664,133.8942,2950.0
2018-07-18 14:10:00,144.26,144.3,144.22,144.24,5285.0,133.8942,133.9314,133.8571,133.8757,5285.0
2018-07-18 14:15:00,144.22,144.45,144.18,144.44,8650.0,133.8571,134.0706,133.82,134.0613,8650.0
2018-07-18 14:20:00,144.43,144.5,144.41,144.43,5619.0,134.052,134.117,134.0335,134.052,5619.0
2018-07-18 14:25:00,144.43,144.46,144.39,144.46,5517.0,134.052,134.0799,134.0149,134.0799,5517.0
2018-07-18 14:30:00,144.44,144.48,144.33,144.34,5979.0,134.0613,134.0984,133.9592,133.9685,5979.0
2018-07-18 14:35:00,144.27,144.3,144.24,144.25,4761.0,133.9035,133.9314,133.8757,133.885,4761.0
2018-07-18 14:40:00,144.25,144.32,144.19,144.32,4750.0,133.885,133.9499,133.8293,133.9499,4750.0
2018-07-18 14:45:00,144.33,144.48,144.26,144.4,4238.0,133.9592,134.0984,133.8942,134.0242,4238.0
2018-07-18 14:50:00,144.39,144.39,144.27,144.31,2508.0,134.0149,134.0149,133.9035,133.9407,2508.0
2018-07-18 14:55:00,144.27,144.28,144.2,144.23,5000.0,133.9035,133.9128,133.8386,133.8664,5000.0
2018-07-18 15:00:00,144.21,144.22,144.14,144.18,4512.0,133.8478,133.8571,133.7829,133.82,4512.0
2018-07-18 15:05:00,144.2,144.21,144.05,144.05,7419.0,133.8386,133.8478,133.6993,133.6993,7419.0
2018-07-18 15:10:00,144.05,144.05,143.96,143.98,5248.0,133.6993,133.6993,133.6158,133.6344,5248.0
2018-07-18 15:15:00,143.96,144.12,143.96,144.08,5000.0,133.6158,133.7643,133.6158,133.7272,5000.0
2018-07-18 15:20:00,144.09,144.12,144.03,144.05,6000.0,133.7365,133.7643,133.6808,133.6993,6000.0
2018-07-18 15:25:00,144.03,144.04,143.98,144.02,6400.0,133.6808,133.6901,133.6344,133.6715,6400.0
2018-07-18 15:30:00,144.02,144.05,143.92,143.96,9314.0,133.6715,133.6993,133.5787,133.6158,9314.0
2018-07-18 15:35:00,143.97,144.04,143.96,144.02,12401.0,133.6251,133.6901,133.6158,133.6715,12401.0
2018-07-18 15:40:00,144.0,144.01,143.95,144.01,10591.0,133.6529,133.6622,133.6065,133.6622,10591.0
2018-07-18 15:45:00,144.01,144.1,144.0,144.08,16364.0,133.6622,133.7457,133.6529,133.7272,16364.0
2018-07-18 15:50:00,144.07,144.1,144.03,144.07,20300.0,133.7179,133.7457,133.6808,133.7179,20300.0
2018-07-18 15:55:00,144.07,144.07,143.92,144.01,33854.0,133.7179,133.7179,133.5787,133.6622,33854.0
2018-07-19 09:30:00,143.15,143.61,142.44,143.52,17574.0,132.864,133.2909,132.205,133.2074,17574.0
2018-07-19 09:35:00,143.52,143.55,143.17,143.19,3055.0,133.2074,133.2353,132.8826,132.9011,3055.0
2018-07-19 09:40:00,143.06,143.3,143.06,143.21,1400.0,132.7805,133.0032,132.7805,132.9197,1400.0
2018-07-19 09:45:00,143.33,143.34,143.0,143.04,3584.0,133.0311,133.0403,132.7248,132.7619,3584.0
2018-07-19 09:50:00,142.98,143.06,142.75,143.05,2985.0,132.7062,132.7805,132.4927,132.7712,2985.0
2018-07-19 09:55:00,143.1,143.2,142.72,142.88,5335.0,132.8176,132.9104,132.4649,132.6134,5335.0
2018-07-19 10:00:00,142.79,142.87,142.75,142.77,2868.0,132.5299,132.6041,132.4927,132.5113,2868.0
2018-07-19 10:05:00,142.78,142.84,142.7,142.79,2939.0,132.5206,132.5763,132.4463,132.5299,2939.0
2018-07-19 10:10:00,142.78,142.88,142.73,142.88,3289.0,132.5206,132.6134,132.4742,132.6134,3289.0
2018-07-19 10:15:00,142.85,142.94,142.78,142.94,2161.0,132.5856,132.6691,132.5206,132.6691,2161.0
2018-07-19 10:20:00,142.88,142.88,142.67,142.67,3334.0,132.6134,132.6134,132.4185,132.4185,3334.0
2018-07-19 10:25:00,142.7,142.93,142.69,142.93,1500.0,132.4463,132.6598,132.4371,132.6598,1500.0
2018-07-19 10:30:00,142.84,143.03,142.84,143.03,2829.0,132.5763,132.7526,132.5763,132.7526,2829.0
2018-07-19 10:35:00,142.98,143.06,142.91,142.96,6987.0,132.7062,132.7805,132.6412,132.6877,6987.0
2018-07-19 10:40:00,143.08,143.21,143.05,143.12,2705.0,132.799,132.9197,132.7712,132.8362,2705.0
2018-07-19 10:45:00,143.06,143.18,143.0,143.18,1600.0,132.7805,132.8918,132.7248,132.8918,1600.0
2018-07-19 10:50:00,143.28,143.32,143.26,143.28,1566.0,132.9847,133.0218,132.9661,132.9847,1566.0
2018-07-19 10:55:00,143.34,143.47,143.28,143.32,2859.0,133.0403,133.161,132.9847,133.0218,2859.0
2018-07-19 11:00:00,143.42,143.43,143.19,143.23,1203.0,133.1146,133.1239,132.9011,132.9383,1203.0
2018-07-19 11:05:00,143.19,143.35,143.19,143.32,2872.0,132.9011,133.0496,132.9011,133.0218,2872.0
2018-07-19 11:10:00,143.37,143.37,143.21,143.21,8871.0,133.0682,133.0682,132.9197,132.9197,8871.0
2018-07-19 11:15:00,143.22,143.32,143.07,143.1,55337.0,132.929,133.0218,132.7898,132.8176,55337.0
2018-07-19 11:20:00,143.12,143.15,142.92,142.99,14855.0,132.8362,132.864,132.6505,132.7155,14855.0
2018-07-19 11:25:00,142.99,143.03,142.93,143.0,2216.0,132.7155,132.7526,132.6598,132.7248,2216.0
2018-07-19 11:30:00,143.03,143.05,142.95,143.05,2682.0,132.7526,132.7712,132.6784,132.7712,2682.0
2018-07-19 11:35:00,143.07,143.13,143.04,143.13,2358.0,132.7898,132.8454,132.7619,132.8454,2358.0
2018-07-19 11:40:00,143.1,143.24,143.08,143.21,6150.0,132.8176,132.9475,132.799,132.9197,6150.0
2018-07-19 11:45:00,143.17,143.39,143.16,143.35,3422.0,132.8826,133.0868,132.8733,133.0496,3422.0
2018-07-19 11:50:00,143.41,143.45,143.29,143.31,2807.0,133.1053,133.1424,132.9939,133.0125,2807.0
2018-07-19 11:55:00,143.36,143.37,143.22,143.24,3261.0,133.0589,133.0682,132.929,132.9475,3261.0
2018-07-19 12:00:00,143.27,143.28,143.17,143.28,2610.0,132.9754,132.9847,132.8826,132.9847,2610.0
2018-07-19 12:05:00,143.28,143.39,143.27,143.38,2077.0,132.9847,133.0868,132.9754,133.0775,2077.0
2018-07-19 12:10:00,143.35,143.38,143.33,143.33,2442.0,133.0496,133.0775,133.0311,133.0311,2442.0
2018-07-19 12:15:00,143.37,143.37,143.21,143.22,2200.0,133.0682,133.0682,132.9197,132.929,2200.0
2018-07-19 12:20:00,143.29,143.37,143.26,143.37,5508.0,132.9939,133.0682,132.9661,133.0682,5508.0
2018-07-19 12:25:00,143.37,143.44,143.33,143.37,2708.0,133.0682,133.1332,133.0311,133.0682,2708.0
2018-07-19 12:30:00,143.31,143.32,143.28,143.28,615.0,133.0125,133.0218,132.9847,132.9847,615.0
2018-07-19 12:35:00,143.34,143.35,143.28,143.32,1403.0,133.0403,133.0496,132.9847,133.0218,1403.0
2018-07-19 12:40:00,143.26,143.31,143.24,143.25,2458.0,132.9661,133.0125,132.9475,132.9568,2458.0
2018-07-19 12:45:00,143.27,143.28,143.19,143.22,2000.0,132.9754,132.9847,132.9011,132.929,2000.0
2018-07-19 12:50:00,143.19,143.19,143.1,143.13,2810.0,132.9011,132.9011,132.8176,132.8454,2810.0
2018-07-19 12:55:00,143.08,143.11,143.0,143.03,1810.0,132.799,132.8269,132.7248,132.7526,1810.0
2018-07-19 13:00:00,142.99,143.13,142.89,142.9,3935.0,132.7155,132.8454,132.6227,132.632,3935.0
2018-07-19 13:05:00,142.9,143.06,142.9,142.92,7029.0,132.632,132.7805,132.632,132.6505,7029.0
2018-07-19 13:10:00,142.91,143.02,142.91,142.95,2300.0,132.6412,132.7433,132.6412,132.6784,2300.0
2018-07-19 13:15:00,142.95,143.08,142.95,142.99,1681.0,132.6784,132.799,132.6784,132.7155,1681.0
2018-07-19 13:20:00,143.05,143.15,143.05,143.15,1240.0,132.7712,132.864,132.7712,132.864,1240.0
2018-07-19 13:25:00,143.09,143.11,143.05,143.11,1541.0,132.8083,132.8269,132.7712,132.8269,1541.0
2018-07-19 13:30:00,143.11,143.14,143.06,143.08,2911.0,132.8269,132.8547,132.7805,132.799,2911.0
2018-07-19 13:35:00,143.1,143.28,143.1,143.28,1319.0,132.8176,132.9847,132.8176,132.9847,1319.0
2018-07-19 13:40:00,143.32,143.32,143.12,143.13,6049.0,133.0218,133.0218,132.8362,132.8454,6049.0
2018-07-19 13:45:00,143.12,143.13,143.05,143.05,2574.0,132.8362,132.8454,132.7712,132.7712,2574.0
2018-07-19 13:50:00,143.02,143.02,142.93,142.96,2741.0,132.7433,132.7433,132.6598,132.6877,2741.0
2018-07-19 13:55:00,142.99,143.08,142.99,143.04,4458.0,132.7155,132.799,132.7155,132.7619,4458.0
2018-07-19 14:00:00,143.07,143.1,143.03,143.03,3574.0,132.7898,132.8176,132.7526,132.7526,3574.0
2018-07-19 14:05:00,143.01,143.04,142.99,143.04,3710.0,132.7341,132.7619,132.7155,132.7619,3710.0
2018-07-19 14:10:00,143.04,143.05,142.96,142.96,2963.0,132.7619,132.7712,132.6877,132.6877,2963.0
2018-07-19 14:15:00,142.97,143.0,142.92,142.94,4503.0,132.6969,132.7248,132.6505,132.6691,4503.0
2018-07-19 14:20:00,142.94,143.03,142.92,142.94,6360.0,132.6691,132.7526,132.6505,132.6691,6360.0
2018-07-19 14:25:00,142.92,142.96,142.85,142.85,9541.0,132.6505,132.6877,132.5856,132.5856,9541.0
2018-07-19 14:30:00,142.85,142.85,142.71,142.75,26265.0,132.5856,132.5856,132.4556,132.4927,26265.0
2018-07-19 14:35:00,142.75,142.76,142.7,142.71,9931.0,132.4927,132.502,132.4463,132.4556,9931.0
2018-07-19 14:40:00,142.69,142.72,142.66,142.71,14824.0,132.4371,132.4649,132.4092,132.4556,14824.0
2018-07-19 14:45:00,142.67,142.67,142.61,142.63,9514.0,132.4185,132.4185,132.3628,132.3814,9514.0
2018-07-19 14:50:00,142.63,142.65,142.53,142.65,5966.0,132.3814,132.3999,132.2886,132.3999,5966.0
2018-07-19 14:55:00,142.63,142.63,142.55,142.59,5131.0,132.3814,132.3814,132.3071,132.3442,5131.0
2018-07-19 15:00:00,142.63,142.63,142.54,142.54,12073.0,132.3814,132.3814,132.2978,132.2978,12073.0
2018-07-19 15:05:00,142.52,142.78,142.51,142.78,24618.0,132.2793,132.5206,132.27,132.5206,24618.0
2018-07-19 15:10:00,142.76,142.78,142.65,142.69,7175.0,132.502,132.5206,132.3999,132.4371,7175.0
2018-07-19 15:15:00,142.65,142.65,142.53,142.54,4987.0,132.3999,132.3999,132.2886,132.2978,4987.0
2018-07-19 15:20:00,142.55,142.57,142.39,142.39,7764.0,132.3071,132.3257,132.1586,132.1586,7764.0
2018-07-19 15:25:00,142.43,142.44,142.33,142.4,26608.0,132.1957,132.205,132.1029,132.1679,26608.0
2018-07-19 15:30:00,142.4,142.41,142.33,142.4,24037.0,132.1679,132.1772,132.1029,132.1679,24037.0
2018-07-19 15:35:00,142.4,142.41,142.11,142.14,29482.0,132.1679,132.1772,131.8987,131.9266,29482.0
2018-07-19 15:40:00,142.13,142.13,141.85,142.02,42670.0,131.9173,131.9173,131.6574,131.8152,42670.0
2018-07-19 15:45:00,142.01,142.03,141.92,141.96,46030.0,131.8059,131.8245,131.7224,131.7595,46030.0
2018-07-19 15:50:00,141.96,142.02,141.9,141.98,63084.0,131.7595,131.8152,131.7038,131.7781,63084.0
2018-07-19 15:55:00,141.99,142.03,141.83,141.97,130410.0,131.7874,131.8245,131.6388,131.7688,130410.0
2018-07-20 09:30:00,141.29,141.62,140.88,141.11,70760.0,131.1377,131.4439,130.7571,130.9706,70760.0
2018-07-20 09:35:00,141.17,141.2,141.01,141.02,3912.0,131.0263,131.0541,130.8778,130.8871,3912.0
2018-07-20 09:40:00,141.06,141.31,141.06,141.21,3263.0,130.9242,131.1562,130.9242,131.0634,3263.0
2018-07-20 09:45:00,141.27,141.46,141.17,141.17,7432.0,131.1191,131.2954,131.0263,131.0263,7432.0
2018-07-20 09:50:00,141.05,141.08,140.74,140.75,3710.0,130.9149,130.9427,130.6272,130.6365,3710.0
2018-07-20 09:55:00,140.84,140.9,140.73,140.87,3370.0,130.72,130.7757,130.6179,130.7478,3370.0
2018-07-20 10:00:00,140.91,140.99,140.75,140.9,4143.0,130.785,130.8592,130.6365,130.7757,4143.0
2018-07-20 10:05:00,140.82,140.82,140.58,140.8,5575.0,130.7014,130.7014,130.4787,130.6829,5575.0
2018-07-20 10:10:00,140.81,140.86,140.64,140.8,5084.0,130.6921,130.7385,130.5344,130.6829,5084.0
2018-07-20 10:15:00,140.75,140.76,140.65,140.71,3030.0,130.6365,130.6457,130.5436,130.5993,3030.0
2018-07-20 10:20:00,140.69,140.75,140.65,140.65,2650.0,130.5808,130.6365,130.5436,130.5436,2650.0
2018-07-20 10:25:00,140.64,140.82,140.62,140.82,4832.0,130.5344,130.7014,130.5158,130.7014,4832.0
2018-07-20 10:30:00,140.81,140.94,140.74,140.9,5233.0,130.6921,130.8128,130.6272,130.7757,5233.0
2018-07-20 10:35:00,140.92,140.94,140.84,140.91,3908.0,130.7942,130.8128,130.72,130.785,3908.0
2018-07-20 10:40:00,140.9,141.02,140.87,141.02,6911.0,130.7757,130.8871,130.7478,130.8871,6911.0
2018-07-20 10:45:00,141.01,141.08,140.91,140.97,8800.0,130.8778,130.9427,130.785,130.8406,8800.0
2018-07-20 10:50:00,140.95,140.95,140.88,140.9,5908.0,130.8221,130.8221,130.7571,130.7757,5908.0
2018-07-20 10:55:00,140.94,141.04,140.9,141.04,4549.0,130.8128,130.9056,130.7757,130.9056,4549.0
2018-07-20 11:00:00,141.04,141.1,140.92,140.99,8579.0,130.9056,130.9613,130.7942,130.8592,8579.0
2018-07-20 11:05:00,141.01,141.01,140.8,140.83,4233.0,130.8778,130.8778,130.6829,130.7107,4233.0
2018-07-20 11:10:00,140.85,141.17,140.85,141.17,6864.0,130.7293,131.0263,130.7293,131.0263,6864.0
2018-07-20 11:15:00,141.19,141.28,141.18,141.21,7535.0,131.0448,131.1284,131.0356,131.0634,7535.0
2018-07-20 11:20:00,141.19,141.2,141.09,141.09,5600.0,131.0448,131.0541,130.952,130.952,5600.0
2018-07-20 11:25:00,141.11,141.26,141.08,141.25,7283.0,130.9706,131.1098,130.9427,131.1005,7283.0
2018-07-20 11:30:00,141.26,141.35,141.24,141.28,5100.0,131.1098,131.1933,131.0912,131.1284,5100.0
2018-07-20 11:35:00,141.26,141.43,141.26,141.31,7400.0,131.1098,131.2676,131.1098,131.1562,7400.0
2018-07-20 11:40:00,141.31,141.32,141.19,141.27,12206.0,131.1562,131.1655,131.0448,131.1191,12206.0
2018-07-20 11:45:00,141.25,141.31,141.22,141.28,6200.0,131.1005,131.1562,131.0727,131.1284,6200.0
2018-07-20 11:50:00,141.28,141.33,141.19,141.3,10800.0,131.1284,131.1748,131.0448,131.1469,10800.0
2018-07-20 11:55:00,141.27,141.29,141.2,141.2,4209.0,131.1191,131.1377,131.0541,131.0541,4209.0
2018-07-20 12:00:00,141.2,141.2,141.12,141.13,5654.0,131.0541,131.0541,130.9799,130.9891,5654.0
2018-07-20 12:05:00,141.14,141.32,141.14,141.3,5583.0,130.9984,131.1655,130.9984,131.1469,5583.0
2018-07-20 12:10:00,141.3,141.32,141.19,141.3,8222.0,131.1469,131.1655,131.0448,131.1469,8222.0
2018-07-20 12:15:00,141.32,141.33,141.19,141.27,10733.0,131.1655,131.1748,131.0448,131.1191,10733.0
2018-07-20 12:20:00,141.28,141.36,141.28,141.36,6457.0,131.1284,131.2026,131.1284,131.2026,6457.0
2018-07-20 12:25:00,141.38,141.38,141.31,141.32,5900.0,131.2212,131.2212,131.1562,131.1655,5900.0
2018-07-20 12:30:00,141.31,141.31,141.21,141.25,8812.0,131.1562,131.1562,131.0634,131.1005,8812.0
2018-07-20 12:35:00,141.24,141.32,141.22,141.22,7144.0,131.0912,131.1655,131.0727,131.0727,7144.0
2018-07-20 12:40:00,141.24,141.32,141.22,141.26,5349.0,131.0912,131.1655,131.0727,131.1098,5349.0
2018-07-20 12:45:00,141.25,141.3,141.2,141.3,7644.0,131.1005,131.1469,131.0541,131.1469,7644.0
2018-07-20 12:50:00,141.32,141.32,141.24,141.24,5700.0,131.1655,131.1655,131.0912,131.0912,5700.0
2018-07-20 12:55:00,141.23,141.24,141.1,141.17,11176.0,131.082,131.0912,130.9613,131.0263,11176.0
2018-07-20 13:00:00,141.15,141.24,141.15,141.23,2104.0,131.0077,131.0912,131.0077,131.082,2104.0
2018-07-20 13:05:00,141.23,141.28,141.22,141.22,3500.0,131.082,131.1284,131.0727,131.0727,3500.0
2018-07-20 13:10:00,141.24,141.32,141.24,141.29,3563.0,131.0912,131.1655,131.0912,131.1377,3563.0
2018-07-20 13:15:00,141.28,141.28,141.16,141.16,5400.0,131.1284,131.1284,131.017,131.017,5400.0
2018-07-20 13:20:00,141.17,141.17,141.04,141.05,5734.0,131.0263,131.0263,130.9056,130.9149,5734.0
2018-07-20 13:25:00,141.02,141.02,140.99,140.99,1814.0,130.8871,130.8871,130.8592,130.8592,1814.0
2018-07-20 13:30:00,141.01,141.13,141.01,141.13,5463.0,130.8778,130.9891,130.8778,130.9891,5463.0
2018-07-20 13:35:00,141.13,141.18,141.12,141.18,6400.0,130.9891,131.0356,130.9799,131.0356,6400.0
2018-07-20 13:40:00,141.19,141.24,141.09,141.09,7250.0,131.0448,131.0912,130.952,130.952,7250.0
2018-07-20 13:45:00,141.07,141.14,141.06,141.14,4815.0,130.9335,130.9984,130.9242,130.9984,4815.0
2018-07-20 13:50:00,141.13,141.18,141.13,141.13,3044.0,130.9891,131.0356,130.9891,130.9891,3044.0
2018-07-20 13:55:00,141.13,141.14,141.01,141.04,7935.0,130.9891,130.9984,130.8778,130.9056,7935.0
2018-07-20 14:00:00,141.04,141.15,141.04,141.04,23300.0,130.9056,131.0077,130.9056,130.9056,23300.0
2018-07-20 14:05:00,141.07,141.1,140.9,140.9,7950.0,130.9335,130.9613,130.7757,130.7757,7950.0
2018-07-20 14:10:00,140.9,140.9,140.81,140.81,3469.0,130.7757,130.7757,130.6921,130.6921,3469.0
2018-07-20 14:15:00,140.8,141.0,140.75,140.95,6943.0,130.6829,130.8685,130.6365,130.8221,6943.0
2018-07-20 14:20:00,140.97,140.98,140.93,140.97,3100.0,130.8406,130.8499,130.8035,130.8406,3100.0
2018-07-20 14:25:00,140.96,140.96,140.84,140.88,7401.0,130.8314,130.8314,130.72,130.7571,7401.0
2018-07-20 14:30:00,140.9,140.91,140.77,140.77,4000.0,130.7757,130.785,130.655,130.655,4000.0
2018-07-20 14:35:00,140.78,140.78,140.64,140.77,6142.0,130.6643,130.6643,130.5344,130.655,6142.0
2018-07-20 14:40:00,140.8,140.84,140.71,140.72,3630.0,130.6829,130.72,130.5993,130.6086,3630.0
2018-07-20 14:45:00,140.71,140.86,140.69,140.82,5753.0,130.5993,130.7385,130.5808,130.7014,5753.0
2018-07-20 14:50:00,140.82,140.82,140.72,140.75,9176.0,130.7014,130.7014,130.6086,130.6365,9176.0
2018-07-20 14:55:00,140.77,140.93,140.76,140.92,6904.0,130.655,130.8035,130.6457,130.7942,6904.0
2018-07-20 15:00:00,140.9,140.93,140.84,140.85,8672.0,130.7757,130.8035,130.72,130.7293,8672.0
2018-07-20 15:05:00,140.84,140.86,140.82,140.82,4125.0,130.72,130.7385,130.7014,130.7014,4125.0
2018-07-20 15:10:00,140.82,140.82,140.72,140.76,14280.0,130.7014,130.7014,130.6086,130.6457,14280.0
2018-07-20 15:15:00,140.78,140.86,140.78,140.84,11245.0,130.6643,130.7385,130.6643,130.72,11245.0
2018-07-20 15:20:00,140.83,140.85,140.76,140.81,8690.0,130.7107,130.7293,130.6457,130.6921,8690.0
2018-07-20 15:25:00,140.8,140.93,140.8,140.92,8365.0,130.6829,130.8035,130.6829,130.7942,8365.0
2018-07-20 15:30:00,140.93,140.96,140.91,140.96,10308.0,130.8035,130.8314,130.785,130.8314,10308.0
2018-07-20 15:35:00,140.97,140.97,140.87,140.87,12754.0,130.8406,130.8406,130.7478,130.7478,12754.0
2018-07-20 15:40:00,140.87,141.06,140.87,141.05,14299.0,130.7478,130.9242,130.7478,130.9149,14299.0
2018-07-20 15:45:00,141.04,141.05,140.94,140.98,18440.0,130.9056,130.9149,130.8128,130.8499,18440.0
2018-07-20 15:50:00,140.97,141.0,140.82,140.86,28045.0,130.8406,130.8685,130.7014,130.7385,28045.0
2018-07-20 15:55:00,140.86,140.95,140.86,140.92,65851.0,130.7385,130.8221,130.7385,130.7942,65851.0
2018-07-23 09:30:00,140.94,141.08,140.5,140.76,14320.0,130.8128,130.9427,130.4044,130.6457,14320.0
2018-07-23 09:35:00,140.9,141.02,140.52,140.54,6342.0,130.7757,130.8871,130.423,130.4415,6342.0
2018-07-23 09:40:00,140.69,140.81,140.57,140.69,5450.0,130.5808,130.6921,130.4694,130.5808,5450.0
2018-07-23 09:45:00,140.75,140.75,140.46,140.53,8133.0,130.6365,130.6365,130.3673,130.4323,8133.0
2018-07-23 09:50:00,140.57,140.57,140.47,140.51,2300.0,130.4694,130.4694,130.3766,130.4137,2300.0
2018-07-23 09:55:00,140.51,140.56,140.43,140.54,4813.0,130.4137,130.4601,130.3394,130.4415,4813.0
2018-07-23 10:00:00,140.49,140.6,140.46,140.58,2900.0,130.3951,130.4972,130.3673,130.4787,2900.0
2018-07-23 10:05:00,140.55,140.55,140.39,140.4,6989.0,130.4508,130.4508,130.3023,130.3116,6989.0
2018-07-23 10:10:00,140.39,140.46,140.38,140.42,3138.0,130.3023,130.3673,130.293,130.3302,3138.0
2018-07-23 10:15:00,140.4,140.4,140.2,140.2,4779.0,130.3116,130.3116,130.126,130.126,4779.0
2018-07-23 10:20:00,140.21,140.28,140.14,140.27,5447.0,130.1353,130.2002,130.0703,130.1909,5447.0
2018-07-23 10:25:00,140.25,140.26,140.13,140.17,3300.0,130.1724,130.1817,130.061,130.0981,3300.0
2018-07-23 10:30:00,140.14,140.15,140.01,140.05,4382.0,130.0703,130.0796,129.9496,129.9868,4382.0
2018-07-23 10:35:00,140.04,140.16,140.04,140.16,4103.0,129.9775,130.0888,129.9775,130.0888,4103.0
2018-07-23 10:40:00,140.16,140.2,140.14,140.16,1463.0,130.0888,130.126,130.0703,130.0888,1463.0
2018-07-23 10:45:00,140.19,140.19,140.13,140.17,4543.0,130.1167,130.1167,130.061,130.0981,4543.0
2018-07-23 10:50:00,140.15,140.19,140.06,140.06,19769.0,130.0796,130.1167,129.996,129.996,19769.0
2018-07-23 10:55:00,140.08,140.08,139.93,139.93,5959.0,130.0146,130.0146,129.8754,129.8754,5959.0
2018-07-23 11:00:00,139.96,140.02,139.91,139.91,8102.0,129.9032,129.9589,129.8568,129.8568,8102.0
2018-07-23 11:05:00,139.9,139.9,139.7,139.78,5926.0,129.8475,129.8475,129.6619,129.7362,5926.0
2018-07-23 11:10:00,139.78,140.0,139.77,140.0,5238.0,129.7362,129.9403,129.7269,129.9403,5238.0
2018-07-23 11:15:00,139.97,140.07,139.94,140.0,8061.0,129.9125,130.0053,129.8847,129.9403,8061.0
2018-07-23 11:20:00,139.97,140.02,139.95,140.01,3163.0,129.9125,129.9589,129.8939,129.9496,3163.0
2018-07-23 11:25:00,140.05,140.05,139.93,139.95,5471.0,129.9868,129.9868,129.8754,129.8939,5471.0
2018-07-23 11:30:00,139.95,139.98,139.91,139.91,3001.0,129.8939,129.9218,129.8568,129.8568,3001.0
2018-07-23 11:35:00,139.9,139.99,139.88,139.99,5569.0,129.8475,129.9311,129.829,129.9311,5569.0
2018-07-23 11:40:00,139.99,140.05,139.95,140.02,6407.0,129.9311,129.9868,129.8939,129.9589,6407.0
2018-07-23 11:45:00,140.03,140.08,139.96,139.96,3512.0,129.9682,130.0146,129.9032,129.9032,3512.0
2018-07-23 11:50:00,139.95,139.99,139.93,139.99,8051.0,129.8939,129.9311,129.8754,129.9311,8051.0
2018-07-23 11:55:00,140.01,140.03,139.99,140.03,2501.0,129.9496,129.9682,129.9311,129.9682,2501.0
2018-07-23 12:00:00,140.06,140.06,139.95,139.95,4900.0,129.996,129.996,129.8939,129.8939,4900.0
2018-07-23 12:05:00,139.92,139.99,139.9,139.99,9474.0,129.8661,129.9311,129.8475,129.9311,9474.0
2018-07-23 12:10:00,140.0,140.08,139.98,140.0,6193.0,129.9403,130.0146,129.9218,129.9403,6193.0
2018-07-23 12:15:00,140.0,140.01,139.92,139.92,4913.0,129.9403,129.9496,129.8661,129.8661,4913.0
2018-07-23 12:20:00,139.92,140.07,139.92,140.0,8165.0,129.8661,130.0053,129.8661,129.9403,8165.0
2018-07-23 12:25:00,140.0,140.08,140.0,140.05,7034.0,129.9403,130.0146,129.9403,129.9868,7034.0
2018-07-23 12:30:00,140.04,140.04,139.97,140.04,5060.0,129.9775,129.9775,129.9125,129.9775,5060.0
2018-07-23 12:35:00,140.03,140.03,139.88,139.89,11029.0,129.9682,129.9682,129.829,129.8382,11029.0
2018-07-23 12:40:00,139.9,139.97,139.89,139.96,2660.0,129.8475,129.9125,129.8382,129.9032,2660.0
2018-07-23 12:45:00,139.98,140.02,139.89,139.91,6049.0,129.9218,129.9589,129.8382,129.8568,6049.0
2018-07-23 12:50:00,139.9,139.94,139.9,139.91,2800.0,129.8475,129.8847,129.8475,129.8568,2800.0
2018-07-23 12:55:00,139.94,140.01,139.94,139.99,4207.0,129.8847,129.9496,129.8847,129.9311,4207.0
2018-07-23 13:00:00,139.99,140.1,139.99,140.05,6119.0,129.9311,130.0332,129.9311,129.9868,6119.0
2018-07-23 13:05:00,140.06,140.07,140.01,140.01,2700.0,129.996,130.0053,129.9496,129.9496,2700.0
2018-07-23 13:10:00,140.01,140.07,139.99,140.07,7562.0,129.9496,130.0053,129.9311,130.0053,7562.0
2018-07-23 13:15:00,140.06,140.1,140.04,140.08,5178.0,129.996,130.0332,129.9775,130.0146,5178.0
2018-07-23 13:20:00,140.09,140.09,140.03,140.06,6892.0,130.0239,130.0239,129.9682,129.996,6892.0
2018-07-23 13:25:00,140.06,140.08,140.04,140.06,2886.0,129.996,130.0146,129.9775,129.996,2886.0
2018-07-23 13:30:00,140.06,140.08,140.02,140.03,4099.0,129.996,130.0146,129.9589,129.9682,4099.0
2018-07-23 13:35:00,140.03,140.16,140.03,140.14,3602.0,129.9682,130.0888,129.9682,130.0703,3602.0
2018-07-23 13:40:00,140.12,140.18,140.12,140.16,2138.0,130.0517,130.1074,130.0517,130.0888,2138.0
2018-07-23 13:45:00,140.17,140.18,140.07,140.14,4200.0,130.0981,130.1074,130.0053,130.0703,4200.0
2018-07-23 13:50:00,140.13,140.2,140.12,140.2,6755.0,130.061,130.126,130.0517,130.126,6755.0
2018-07-23 13:55:00,140.19,140.19,140.07,140.07,16156.0,130.1167,130.1167,130.0053,130.0053,16156.0
2018-07-23 14:00:00,140.06,140.06,139.96,140.0,9776.0,129.996,129.996,129.9032,129.9403,9776.0
2018-07-23 14:05:00,140.01,140.11,140.0,140.11,4771.0,129.9496,130.0424,129.9403,130.0424,4771.0
2018-07-23 14:10:00,140.13,140.21,140.12,140.18,5146.0,130.061,130.1353,130.0517,130.1074,5146.0
2018-07-23 14:15:00,140.2,140.25,140.19,140.19,5600.0,130.126,130.1724,130.1167,130.1167,5600.0
2018-07-23 14:20:00,140.18,140.18,140.01,140.06,7400.0,130.1074,130.1074,129.9496,129.996,7400.0
2018-07-23 14:25:00,140.07,140.1,140.02,140.02,5956.0,130.0053,130.0332,129.9589,129.9589,5956.0
2018-07-23 14:30:00,140.03,140.04,139.88,139.94,7719.0,129.9682,129.9775,129.829,129.8847,7719.0
2018-07-23 14:35:00,139.94,139.98,139.85,139.85,4031.0,129.8847,129.9218,129.8011,129.8011,4031.0
2018-07-23 14:40:00,139.84,139.97,139.84,139.94,5805.0,129.7918,129.9125,129.7918,129.8847,5805.0
2018-07-23 14:45:00,139.92,140.04,139.91,140.02,3200.0,129.8661,129.9775,129.8568,129.9589,3200.0
2018-07-23 14:50:00,140.04,140.04,139.93,140.0,6043.0,129.9775,129.9775,129.8754,129.9403,6043.0
2018-07-23 14:55:00,139.98,140.03,139.97,140.01,3700.0,129.9218,129.9682,129.9125,129.9496,3700.0
2018-07-23 15:00:00,139.98,140.01,139.96,140.0,3754.0,129.9218,129.9496,129.9032,129.9403,3754.0
2018-07-23 15:05:00,140.01,140.16,140.01,140.16,55299.0,129.9496,130.0888,129.9496,130.0888,55299.0
2018-07-23 15:10:00,140.17,140.25,140.16,140.22,9002.0,130.0981,130.1724,130.0888,130.1445,9002.0
2018-07-23 15:15:00,140.24,140.25,140.21,140.23,8557.0,130.1631,130.1724,130.1353,130.1538,8557.0
2018-07-23 15:20:00,140.22,140.24,140.16,140.2,6898.0,130.1445,130.1631,130.0888,130.126,6898.0
2018-07-23 15:25:00,140.2,140.31,140.2,140.31,8649.0,130.126,130.2281,130.126,130.2281,8649.0
2018-07-23 15:30:00,140.3,140.3,140.21,140.21,10374.0,130.2188,130.2188,130.1353,130.1353,10374.0
2018-07-23 15:35:00,140.2,140.3,140.18,140.27,9675.0,130.126,130.2188,130.1074,130.1909,9675.0
2018-07-23 15:40:00,140.27,140.34,140.26,140.33,11978.0,130.1909,130.2559,130.1817,130.2466,11978.0
2018-07-23 15:45:00,140.33,140.44,140.33,140.39,21454.0,130.2466,130.3487,130.2466,130.3023,21454.0
2018-07-23 15:50:00,140.41,140.51,140.38,140.4,36331.0,130.3209,130.4137,130.293,130.3116,36331.0
2018-07-23 15:55:00,140.4,140.41,140.33,140.34,64641.0,130.3116,130.3209,130.2466,130.2559,64641.0
2018-07-24 09:30:00,141.12,141.61,141.12,141.35,14109.0,130.9799,131.4347,130.9799,131.1933,14109.0
2018-07-24 09:35:00,141.41,141.5,141.35,141.49,10310.0,131.249,131.3326,131.1933,131.3233,10310.0
2018-07-24 09:40:00,141.47,141.52,141.4,141.41,8400.0,131.3047,131.3511,131.2397,131.249,8400.0
2018-07-24 09:45:00,141.41,141.41,141.31,141.35,16277.0,131.249,131.249,131.1562,131.1933,16277.0
2018-07-24 09:50:00,141.31,141.31,141.21,141.24,2920.0,131.1562,131.1562,131.0634,131.0912,2920.0
2018-07-24 09:55:00,141.22,141.24,141.02,141.12,19084.0,131.0727,131.0912,130.8871,130.9799,19084.0
2018-07-24 10:00:00,141.1,141.14,141.0,141.07,6043.0,130.9613,130.9984,130.8685,130.9335,6043.0
2018-07-24 10:05:00,141.08,141.1,141.02,141.06,2545.0,130.9427,130.9613,130.8871,130.9242,2545.0
2018-07-24 10:10:00,141.06,141.1,141.02,141.06,12676.0,130.9242,130.9613,130.8871,130.9242,12676.0
2018-07-24 10:15:00,141.09,141.31,141.05,141.31,26699.0,130.952,131.1562,130.9149,131.1562,26699.0
2018-07-24 10:20:00,141.25,141.31,141.21,141.26,12122.0,131.1005,131.1562,131.0634,131.1098,12122.0
2018-07-24 10:25:00,141.27,141.34,141.26,141.27,2850.0,131.1191,131.1841,131.1098,131.1191,2850.0
2018-07-24 10:30:00,141.25,141.28,141.22,141.23,2207.0,131.1005,131.1284,131.0727,131.082,2207.0
2018-07-24 10:35:00,141.24,141.27,141.22,141.23,9649.0,131.0912,131.1191,131.0727,131.082,9649.0
2018-07-24 10:40:00,141.24,141.32,141.23,141.31,5054.0,131.0912,131.1655,131.082,131.1562,5054.0
2018-07-24 10:45:00,141.31,141.31,141.19,141.24,3200.0,131.1562,131.1562,131.0448,131.0912,3200.0
2018-07-24 10:50:00,141.21,141.25,141.14,141.24,2234.0,131.0634,131.1005,130.9984,131.0912,2234.0
2018-07-24 10:55:00,141.19,141.31,141.19,141.31,4355.0,131.0448,131.1562,131.0448,131.1562,4355.0
2018-07-24 11:00:00,141.33,141.33,141.24,141.24,2794.0,131.1748,131.1748,131.0912,131.0912,2794.0
2018-07-24 11:05:00,141.22,141.25,141.08,141.18,4651.0,131.0727,131.1005,130.9427,131.0356,4651.0
2018-07-24 11:10:00,141.23,141.31,141.21,141.21,5721.0,131.082,131.1562,131.0634,131.0634,5721.0
2018-07-24 11:15:00,141.23,141.3,141.18,141.3,3665.0,131.082,131.1469,131.0356,131.1469,3665.0
2018-07-24 11:20:00,141.33,141.37,141.26,141.36,8221.0,131.1748,131.2119,131.1098,131.2026,8221.0
2018-07-24 11:25:00,141.34,141.35,141.07,141.08,7240.0,131.1841,131.1933,130.9335,130.9427,7240.0
2018-07-24 11:30:00,141.07,141.21,140.99,141.06,36790.0,130.9335,131.0634,130.8592,130.9242,36790.0
2018-07-24 11:35:00,141.06,141.06,140.84,140.9,4000.0,130.9242,130.9242,130.72,130.7757,4000.0
2018-07-24 11:40:00,140.9,140.94,140.81,140.89,5379.0,130.7757,130.8128,130.6921,130.7664,5379.0
2018-07-24 11:45:00,140.92,140.95,140.82,140.94,5682.0,130.7942,130.8221,130.7014,130.8128,5682.0
2018-07-24 11:50:00,140.93,140.95,140.87,140.87,3436.0,130.8035,130.8221,130.7478,130.7478,3436.0
2018-07-24 11:55:00,140.84,140.84,140.64,140.74,8911.0,130.72,130.72,130.5344,130.6272,8911.0
2018-07-24 12:00:00,140.74,141.09,140.71,141.09,4314.0,130.6272,130.952,130.5993,130.952,4314.0
2018-07-24 12:05:00,141.05,141.13,140.96,141.05,5635.0,130.9149,130.9891,130.8314,130.9149,5635.0
2018-07-24 12:10:00,141.08,141.12,141.0,141.03,5725.0,130.9427,130.9799,130.8685,130.8963,5725.0
2018-07-24 12:15:00,141.02,141.05,140.88,140.94,13512.0,130.8871,130.9149,130.7571,130.8128,13512.0
2018-07-24 12:20:00,140.97,141.02,140.93,140.98,4100.0,130.8406,130.8871,130.8035,130.8499,4100.0
2018-07-24 12:25:00,141.0,141.02,140.93,140.97,8905.0,130.8685,130.8871,130.8035,130.8406,8905.0
2018-07-24 12:30:00,140.97,141.0,140.91,140.92,6202.0,130.8406,130.8685,130.785,130.7942,6202.0
2018-07-24 12:35:00,140.94,141.01,140.9,140.9,7074.0,130.8128,130.8778,130.7757,130.7757,7074.0
2018-07-24 12:40:00,140.89,140.89,140.78,140.78,4643.0,130.7664,130.7664,130.6643,130.6643,4643.0
2018-07-24 12:45:00,140.81,140.86,140.73,140.73,5500.0,130.6921,130.7385,130.6179,130.6179,5500.0
2018-07-24 12:50:00,140.75,140.82,140.75,140.8,2150.0,130.6365,130.7014,130.6365,130.6829,2150.0
2018-07-24 12:55:00,140.83,140.89,140.8,140.88,2400.0,130.7107,130.7664,130.6829,130.7571,2400.0
2018-07-24 13:00:00,140.88,141.0,140.87,140.97,3100.0,130.7571,130.8685,130.7478,130.8406,3100.0
2018-07-24 13:05:00,140.98,140.99,140.91,140.93,2542.0,130.8499,130.8592,130.785,130.8035,2542.0
2018-07-24 13:10:00,140.93,140.95,140.86,140.9,2459.0,130.8035,130.8221,130.7385,130.7757,2459.0
2018-07-24 13:15:00,140.86,140.86,140.71,140.77,3074.0,130.7385,130.7385,130.5993,130.655,3074.0
2018-07-24 13:20:00,140.75,140.78,140.7,140.75,4249.0,130.6365,130.6643,130.59,130.6365,4249.0
2018-07-24 13:25:00,140.75,140.84,140.73,140.76,2798.0,130.6365,130.72,130.6179,130.6457,2798.0
2018-07-24 13:30:00,140.78,140.81,140.58,140.67,3213.0,130.6643,130.6921,130.4787,130.5622,3213.0
2018-07-24 13:35:00,140.64,140.69,140.49,140.49,4700.0,130.5344,130.5808,130.3951,130.3951,4700.0
2018-07-24 13:40:00,140.58,140.64,140.53,140.56,3100.0,130.4787,130.5344,130.4323,130.4601,3100.0
2018-07-24 13:45:00,140.56,140.67,140.47,140.61,4920.0,130.4601,130.5622,130.3766,130.5065,4920.0
2018-07-24 13:50:00,140.62,140.62,140.52,140.55,1500.0,130.5158,130.5158,130.423,130.4508,1500.0
2018-07-24 13:55:00,140.57,140.64,140.57,140.62,3300.0,130.4694,130.5344,130.4694,130.5158,3300.0
2018-07-24 14:00:00,140.58,140.64,140.57,140.58,1917.0,130.4787,130.5344,130.4694,130.4787,1917.0
2018-07-24 14:05:00,140.56,140.56,140.42,140.48,6480.0,130.4601,130.4601,130.3302,130.3859,6480.0
2018-07-24 14:10:00,140.47,140.5,140.41,140.45,4837.0,130.3766,130.4044,130.3209,130.358,4837.0
2018-07-24 14:15:00,140.44,140.48,140.39,140.45,6253.0,130.3487,130.3859,130.3023,130.358,6253.0
2018-07-24 14:20:00,140.52,140.55,140.47,140.5,2812.0,130.423,130.4508,130.3766,130.4044,2812.0
2018-07-24 14:25:00,140.52,140.52,140.43,140.47,6383.0,130.423,130.423,130.3394,130.3766,6383.0
2018-07-24 14:30:00,140.49,140.52,140.43,140.45,7067.0,130.3951,130.423,130.3394,130.358,7067.0
2018-07-24 14:35:00,140.48,140.5,140.34,140.35,6735.0,130.3859,130.4044,130.2559,130.2652,6735.0
2018-07-24 14:40:00,140.36,140.39,140.24,140.24,7098.0,130.2745,130.3023,130.1631,130.1631,7098.0
2018-07-24 14:45:00,140.28,140.49,140.25,140.36,4611.0,130.2002,130.3951,130.1724,130.2745,4611.0
2018-07-24 14:50:00,140.34,140.35,140.32,140.32,2211.0,130.2559,130.2652,130.2374,130.2374,2211.0
2018-07-24 14:55:00,140.31,140.39,140.26,140.39,3588.0,130.2281,130.3023,130.1817,130.3023,3588.0
2018-07-24 15:00:00,140.38,140.39,140.32,140.38,3959.0,130.293,130.3023,130.2374,130.293,3959.0
2018-07-24 15:05:00,140.37,140.43,140.36,140.43,6316.0,130.2838,130.3394,130.2745,130.3394,6316.0
2018-07-24 15:10:00,140.45,140.46,140.4,140.42,7238.0,130.358,130.3673,130.3116,130.3302,7238.0
2018-07-24 15:15:00,140.44,140.58,140.43,140.58,4134.0,130.3487,130.4787,130.3394,130.4787,4134.0
2018-07-24 15:20:00,140.56,140.62,140.55,140.55,5974.0,130.4601,130.5158,130.4508,130.4508,5974.0
2018-07-24 15:25:00,140.56,140.6,140.56,140.57,6183.0,130.4601,130.4972,130.4601,130.4694,6183.0
2018-07-24 15:30:00,140.58,140.73,140.52,140.7,9241.0,130.4787,130.6179,130.423,130.59,9241.0
2018-07-24 15:35:00,140.71,140.72,140.55,140.55,17118.0,130.5993,130.6086,130.4508,130.4508,17118.0
2018-07-24 15:40:00,140.55,140.57,140.44,140.56,15216.0,130.4508,130.4694,130.3487,130.4601,15216.0
2018-07-24 15:45:00,140.58,140.6,140.45,140.6,20592.0,130.4787,130.4972,130.358,130.4972,20592.0
2018-07-24 15:50:00,140.6,140.73,140.6,140.64,25414.0,130.4972,130.6179,130.4972,130.5344,25414.0
2018-07-24 15:55:00,140.65,140.7,140.52,140.61,67148.0,130.5436,130.59,130.423,130.5065,67148.0
2018-07-25 09:30:00,140.66,140.95,140.66,140.81,11461.0,130.5529,130.8221,130.5529,130.6921,11461.0
2018-07-25 09:35:00,140.76,140.77,139.83,139.83,27103.0,130.6457,130.655,129.7826,129.7826,27103.0
2018-07-25 09:40:00,139.99,140.2,139.8,139.82,4622.0,129.9311,130.126,129.7547,129.7733,4622.0
2018-07-25 09:45:00,140.11,140.6,139.96,140.6,2243.0,130.0424,130.4972,129.9032,130.4972,2243.0
2018-07-25 09:50:00,140.44,140.84,140.36,140.84,5853.0,130.3487,130.72,130.2745,130.72,5853.0
2018-07-25 09:55:00,140.84,140.84,140.68,140.68,2302.0,130.72,130.72,130.5715,130.5715,2302.0
2018-07-25 10:00:00,140.72,140.84,140.72,140.79,3599.0,130.6086,130.72,130.6086,130.6736,3599.0
2018-07-25 10:05:00,140.78,140.79,140.62,140.62,5597.0,130.6643,130.6736,130.5158,130.5158,5597.0
2018-07-25 10:10:00,140.61,140.73,140.53,140.73,5102.0,130.5065,130.6179,130.4323,130.6179,5102.0
2018-07-25 10:15:00,140.74,140.74,140.52,140.52,8334.0,130.6272,130.6272,130.423,130.423,8334.0
2018-07-25 10:20:00,140.56,140.61,140.5,140.5,4431.0,130.4601,130.5065,130.4044,130.4044,4431.0
2018-07-25 10:25:00,140.53,140.53,140.34,140.36,5899.0,130.4323,130.4323,130.2559,130.2745,5899.0
2018-07-25 10:30:00,140.45,140.53,140.39,140.53,4635.0,130.358,130.4323,130.3023,130.4323,4635.0
2018-07-25 10:35:00,140.56,140.72,140.56,140.68,2959.0,130.4601,130.6086,130.4601,130.5715,2959.0
2018-07-25 10:40:00,140.69,140.71,140.53,140.66,8446.0,130.5808,130.5993,130.4323,130.5529,8446.0
2018-07-25 10:45:00,140.62,140.65,140.5,140.51,3700.0,130.5158,130.5436,130.4044,130.4137,3700.0
2018-07-25 10:50:00,140.53,140.58,140.42,140.42,2600.0,130.4323,130.4787,130.3302,130.3302,2600.0
2018-07-25 10:55:00,140.4,140.56,140.4,140.5,5022.0,130.3116,130.4601,130.3116,130.4044,5022.0
2018-07-25 11:00:00,140.53,140.57,140.43,140.45,4945.0,130.4323,130.4694,130.3394,130.358,4945.0
2018-07-25 11:05:00,140.45,140.47,140.19,140.19,7962.0,130.358,130.3766,130.1167,130.1167,7962.0
2018-07-25 11:10:00,140.2,140.2,140.05,140.05,3100.0,130.126,130.126,129.9868,129.9868,3100.0
2018-07-25 11:15:00,140.03,140.03,139.89,139.98,18889.0,129.9682,129.9682,129.8382,129.9218,18889.0
2018-07-25 11:20:00,140.0,140.12,139.94,140.12,11942.0,129.9403,130.0517,129.8847,130.0517,11942.0
2018-07-25 11:25:00,140.12,140.27,140.05,140.06,8826.0,130.0517,130.1909,129.9868,129.996,8826.0
2018-07-25 11:30:00,140.09,140.19,140.0,140.05,9707.0,130.0239,130.1167,129.9403,129.9868,9707.0
2018-07-25 11:35:00,140.02,140.11,140.01,140.03,4979.0,129.9589,130.0424,129.9496,129.9682,4979.0
2018-07-25 11:40:00,140.04,140.13,140.02,140.13,4164.0,129.9775,130.061,129.9589,130.061,4164.0
2018-07-25 11:45:00,140.13,140.32,140.13,140.3,4495.0,130.061,130.2374,130.061,130.2188,4495.0
2018-07-25 11:50:00,140.3,140.32,140.2,140.26,3920.0,130.2188,130.2374,130.126,130.1817,3920.0
2018-07-25 11:55:00,140.27,140.47,140.26,140.46,3500.0,130.1909,130.3766,130.1817,130.3673,3500.0
2018-07-25 12:00:00,140.48,140.49,140.39,140.39,5599.0,130.3859,130.3951,130.3023,130.3023,5599.0
2018-07-25 12:05:00,140.34,140.34,140.22,140.22,2000.0,130.2559,130.2559,130.1445,130.1445,2000.0
2018-07-25 12:10:00,140.23,140.35,140.21,140.34,4908.0,130.1538,130.2652,130.1353,130.2559,4908.0
2018-07-25 12:15:00,140.36,140.36,140.27,140.32,3708.0,130.2745,130.2745,130.1909,130.2374,3708.0
2018-07-25 12:20:00,140.34,140.36,140.29,140.34,5197.0,130.2559,130.2745,130.2095,130.2559,5197.0
2018-07-25 12:25:00,140.38,140.38,140.27,140.27,2304.0,130.293,130.293,130.1909,130.1909,2304.0
2018-07-25 12:30:00,140.28,140.38,140.18,140.18,9210.0,130.2002,130.293,130.1074,130.1074,9210.0
2018-07-25 12:35:00,140.19,140.28,140.18,140.25,4836.0,130.1167,130.2002,130.1074,130.1724,4836.0
2018-07-25 12:40:00,140.28,140.36,140.26,140.26,6815.0,130.2002,130.2745,130.1817,130.1817,6815.0
2018-07-25 12:45:00,140.27,140.33,140.27,140.31,7819.0,130.1909,130.2466,130.1909,130.2281,7819.0
2018-07-25 12:50:00,140.29,140.36,140.22,140.34,22769.0,130.2095,130.2745,130.1445,130.2559,22769.0
2018-07-25 12:55:00,140.34,140.36,140.32,140.35,3978.0,130.2559,130.2745,130.2374,130.2652,3978.0
2018-07-25 13:00:00,140.36,140.38,140.31,140.34,10710.0,130.2745,130.293,130.2281,130.2559,10710.0
2018-07-25 13:05:00,140.34,140.37,140.32,140.36,3606.0,130.2559,130.2838,130.2374,130.2745,3606.0
2018-07-25 13:10:00,140.36,140.38,140.32,140.32,7776.0,130.2745,130.293,130.2374,130.2374,7776.0
2018-07-25 13:15:00,140.34,140.36,140.29,140.32,5052.0,130.2559,130.2745,130.2095,130.2374,5052.0
2018-07-25 13:20:00,140.31,140.36,140.31,140.35,5997.0,130.2281,130.2745,130.2281,130.2652,5997.0
2018-07-25 13:25:00,140.35,140.36,140.17,140.18,6224.0,130.2652,130.2745,130.0981,130.1074,6224.0
2018-07-25 13:30:00,140.21,140.37,140.2,140.33,4600.0,130.1353,130.2838,130.126,130.2466,4600.0
2018-07-25 13:35:00,140.35,140.4,140.3,140.38,9726.0,130.2652,130.3116,130.2188,130.293,9726.0
2018-07-25 13:40:00,140.38,140.42,140.32,140.34,18274.0,130.293,130.3302,130.2374,130.2559,18274.0
2018-07-25 13:45:00,140.34,140.41,140.32,140.32,15714.0,130.2559,130.3209,130.2374,130.2374,15714.0
2018-07-25 13:50:00,140.32,140.37,140.32,140.34,10490.0,130.2374,130.2838,130.2374,130.2559,10490.0
2018-07-25 13:55:00,140.34,140.4,140.3,140.35,21693.0,130.2559,130.3116,130.2188,130.2652,21693.0
2018-07-25 14:00:00,140.32,140.46,140.32,140.46,20707.0,130.2374,130.3673,130.2374,130.3673,20707.0
2018-07-25 14:05:00,140.45,140.77,140.45,140.77,5800.0,130.358,130.655,130.358,130.655,5800.0
2018-07-25 14:10:00,140.77,140.8,140.68,140.75,9833.0,130.655,130.6829,130.5715,130.6365,9833.0
2018-07-25 14:15:00,140.75,140.85,140.73,140.78,10610.0,130.6365,130.7293,130.6179,130.6643,10610.0
2018-07-25 14:20:00,140.78,140.88,140.78,140.88,5357.0,130.6643,130.7571,130.6643,130.7571,5357.0
2018-07-25 14:25:00,140.88,140.95,140.88,140.95,5910.0,130.7571,130.8221,130.7571,130.8221,5910.0
2018-07-25 14:30:00,140.96,141.01,140.93,140.99,14634.0,130.8314,130.8778,130.8035,130.8592,14634.0
2018-07-25 14:35:00,141.01,141.01,140.91,140.91,7039.0,130.8778,130.8778,130.785,130.785,7039.0
2018-07-25 14:40:00,140.9,140.9,140.8,140.89,7464.0,130.7757,130.7757,130.6829,130.7664,7464.0
2018-07-25 14:45:00,140.96,141.06,140.96,141.03,13742.0,130.8314,130.9242,130.8314,130.8963,13742.0
2018-07-25 14:50:00,141.0,141.02,140.95,140.99,4599.0,130.8685,130.8871,130.8221,130.8592,4599.0
2018-07-25 14:55:00,141.0,141.02,140.96,140.98,7027.0,130.8685,130.8871,130.8314,130.8499,7027.0
2018-07-25 15:00:00,140.99,141.02,140.92,140.96,6020.0,130.8592,130.8871,130.7942,130.8314,6020.0
2018-07-25 15:05:00,140.95,140.97,140.83,140.85,9694.0,130.8221,130.8406,130.7107,130.7293,9694.0
2018-07-25 15:10:00,140.87,140.95,140.87,140.9,9754.0,130.7478,130.8221,130.7478,130.7757,9754.0
2018-07-25 15:15:00,140.91,140.95,140.86,140.86,11487.0,130.785,130.8221,130.7385,130.7385,11487.0
2018-07-25 15:20:00,140.89,140.95,140.88,140.93,15328.0,130.7664,130.8221,130.7571,130.8035,15328.0
2018-07-25 15:25:00,140.93,140.98,140.87,140.94,14742.0,130.8035,130.8499,130.7478,130.8128,14742.0
2018-07-25 15:30:00,140.94,140.94,140.84,140.88,11759.0,130.8128,130.8128,130.72,130.7571,11759.0
2018-07-25 15:35:00,140.9,141.07,140.9,141.0,44637.0,130.7757,130.9335,130.7757,130.8685,44637.0
2018-07-25 15:40:00,141.01,141.12,140.99,141.05,77682.0,130.8778,130.9799,130.8592,130.9149,77682.0
2018-07-25 15:45:00,141.07,141.33,140.99,141.33,69319.0,130.9335,131.1748,130.8592,131.1748,69319.0
2018-07-25 15:50:00,141.32,141.7,141.32,141.63,45793.0,131.1655,131.5182,131.1655,131.4532,45793.0
2018-07-25 15:55:00,141.64,141.68,140.99,141.58,87327.0,131.4625,131.4996,130.8592,131.4068,87327.0
2018-07-26 09:30:00,142.13,142.42,141.99,142.42,16620.0,131.9173,132.1865,131.7874,132.1865,16620.0
2018-07-26 09:35:00,142.1,142.4,142.03,142.4,1603.0,131.8894,132.1679,131.8245,132.1679,1603.0
2018-07-26 09:40:00,142.43,142.54,142.2,142.32,3226.0,132.1957,132.2978,131.9823,132.0936,3226.0
2018-07-26 09:45:00,142.4,142.6,142.4,142.5,4953.0,132.1679,132.3535,132.1679,132.2607,4953.0
2018-07-26 09:50:00,142.57,142.71,142.51,142.58,3000.0,132.3257,132.4556,132.27,132.335,3000.0
2018-07-26 09:55:00,142.58,142.58,142.5,142.56,1300.0,132.335,132.335,132.2607,132.3164,1300.0
2018-07-26 10:00:00,142.56,142.9,142.53,142.9,11513.0,132.3164,132.632,132.2886,132.632,11513.0
2018-07-26 10:05:00,142.8,143.02,142.74,142.74,10380.0,132.5392,132.7433,132.4835,132.4835,10380.0
2018-07-26 10:10:00,142.81,142.83,142.42,142.42,3863.0,132.5484,132.567,132.1865,132.1865,3863.0
2018-07-26 10:15:00,142.49,142.57,142.41,142.44,4550.0,132.2514,132.3257,132.1772,132.205,4550.0
2018-07-26 10:20:00,142.54,142.54,142.29,142.29,1923.0,132.2978,132.2978,132.0658,132.0658,1923.0
2018-07-26 10:25:00,142.33,142.34,142.21,142.26,7650.0,132.1029,132.1122,131.9915,132.038,7650.0
2018-07-26 10:30:00,142.29,142.47,142.25,142.47,3167.0,132.0658,132.2329,132.0287,132.2329,3167.0
2018-07-26 10:35:00,142.49,142.69,142.46,142.6,5710.0,132.2514,132.4371,132.2236,132.3535,5710.0
2018-07-26 10:40:00,142.6,142.62,142.53,142.58,6300.0,132.3535,132.3721,132.2886,132.335,6300.0
2018-07-26 10:45:00,142.53,142.53,142.41,142.43,7401.0,132.2886,132.2886,132.1772,132.1957,7401.0
2018-07-26 10:50:00,142.43,142.78,142.43,142.78,4938.0,132.1957,132.5206,132.1957,132.5206,4938.0
2018-07-26 10:55:00,142.75,142.75,142.48,142.6,8750.0,132.4927,132.4927,132.2421,132.3535,8750.0
2018-07-26 11:00:00,142.6,142.67,142.49,142.66,3512.0,132.3535,132.4185,132.2514,132.4092,3512.0
2018-07-26 11:05:00,142.67,142.72,142.59,142.66,4852.0,132.4185,132.4649,132.3442,132.4092,4852.0
2018-07-26 11:10:00,142.67,142.72,142.65,142.69,3938.0,132.4185,132.4649,132.3999,132.4371,3938.0
2018-07-26 11:15:00,142.71,142.76,142.69,142.72,5634.0,132.4556,132.502,132.4371,132.4649,5634.0
2018-07-26 11:20:00,142.7,142.82,142.7,142.74,5705.0,132.4463,132.5577,132.4463,132.4835,5705.0
2018-07-26 11:25:00,142.73,142.82,142.73,142.82,3985.0,132.4742,132.5577,132.4742,132.5577,3985.0
2018-07-26 11:30:00,142.81,142.97,142.81,142.92,4744.0,132.5484,132.6969,132.5484,132.6505,4744.0
2018-07-26 11:35:00,142.92,142.95,142.83,142.83,5910.0,132.6505,132.6784,132.567,132.567,5910.0
2018-07-26 11:40:00,142.83,142.88,142.8,142.87,9963.0,132.567,132.6134,132.5392,132.6041,9963.0
2018-07-26 11:45:00,142.86,142.86,142.64,142.67,11926.0,132.5948,132.5948,132.3906,132.4185,11926.0
2018-07-26 11:50:00,142.67,142.67,142.54,142.61,5907.0,132.4185,132.4185,132.2978,132.3628,5907.0
2018-07-26 11:55:00,142.62,142.69,142.6,142.67,4006.0,132.3721,132.4371,132.3535,132.4185,4006.0
2018-07-26 12:00:00,142.67,142.83,142.67,142.75,15942.0,132.4185,132.567,132.4185,132.4927,15942.0
2018-07-26 12:05:00,142.75,142.76,142.59,142.59,10173.0,132.4927,132.502,132.3442,132.3442,10173.0
2018-07-26 12:10:00,142.56,142.6,142.49,142.53,4620.0,132.3164,132.3535,132.2514,132.2886,4620.0
2018-07-26 12:15:00,142.57,142.59,142.53,142.54,3841.0,132.3257,132.3442,132.2886,132.2978,3841.0
2018-07-26 12:20:00,142.52,142.56,142.52,142.53,4901.0,132.2793,132.3164,132.2793,132.2886,4901.0
2018-07-26 12:25:00,142.51,142.53,142.45,142.46,5613.0,132.27,132.2886,132.2143,132.2236,5613.0
2018-07-26 12:30:00,142.47,142.51,142.46,142.49,3843.0,132.2329,132.27,132.2236,132.2514,3843.0
2018-07-26 12:35:00,142.52,142.62,142.52,142.62,3984.0,132.2793,132.3721,132.2793,132.3721,3984.0
2018-07-26 12:40:00,142.64,142.7,142.64,142.7,3017.0,132.3906,132.4463,132.3906,132.4463,3017.0
2018-07-26 12:45:00,142.68,142.72,142.68,142.69,3801.0,132.4278,132.4649,132.4278,132.4371,3801.0
2018-07-26 12:50:00,142.7,142.7,142.64,142.64,3910.0,132.4463,132.4463,132.3906,132.3906,3910.0
2018-07-26 12:55:00,142.65,142.69,142.65,142.67,3089.0,132.3999,132.4371,132.3999,132.4185,3089.0
2018-07-26 13:00:00,142.65,142.7,142.64,142.68,3694.0,132.3999,132.4463,132.3906,132.4278,3694.0
2018-07-26 13:05:00,142.68,142.72,142.66,142.66,4093.0,132.4278,132.4649,132.4092,132.4092,4093.0
2018-07-26 13:10:00,142.68,142.7,142.63,142.63,2900.0,132.4278,132.4463,132.3814,132.3814,2900.0
2018-07-26 13:15:00,142.62,142.82,142.62,142.72,21273.0,132.3721,132.5577,132.3721,132.4649,21273.0
2018-07-26 13:20:00,142.74,142.97,142.73,142.97,9229.0,132.4835,132.6969,132.4742,132.6969,9229.0
2018-07-26 13:25:00,143.0,143.11,142.98,143.11,4037.0,132.7248,132.8269,132.7062,132.8269,4037.0
2018-07-26 13:30:00,143.07,143.08,143.0,143.08,1477.0,132.7898,132.799,132.7248,132.799,1477.0
2018-07-26 13:35:00,143.06,143.12,143.0,143.12,7722.0,132.7805,132.8362,132.7248,132.8362,7722.0
2018-07-26 13:40:00,143.09,143.11,142.88,142.96,8524.0,132.8083,132.8269,132.6134,132.6877,8524.0
2018-07-26 13:45:00,142.97,143.02,142.92,142.96,4116.0,132.6969,132.7433,132.6505,132.6877,4116.0
2018-07-26 13:50:00,142.97,143.02,142.94,142.97,10661.0,132.6969,132.7433,132.6691,132.6969,10661.0
2018-07-26 13:55:00,142.97,143.01,142.96,142.97,7609.0,132.6969,132.7341,132.6877,132.6969,7609.0
2018-07-26 14:00:00,142.95,143.02,142.93,143.0,8479.0,132.6784,132.7433,132.6598,132.7248,8479.0
2018-07-26 14:05:00,142.99,143.02,142.95,142.97,5029.0,132.7155,132.7433,132.6784,132.6969,5029.0
2018-07-26 14:10:00,142.99,143.02,142.97,142.97,5971.0,132.7155,132.7433,132.6969,132.6969,5971.0
2018-07-26 14:15:00,142.97,143.02,142.94,142.96,7001.0,132.6969,132.7433,132.6691,132.6877,7001.0
2018-07-26 14:20:00,142.96,142.97,142.94,142.97,5074.0,132.6877,132.6969,132.6691,132.6969,5074.0
2018-07-26 14:25:00,142.96,142.97,142.86,142.9,5326.0,132.6877,132.6969,132.5948,132.632,5326.0
2018-07-26 14:30:00,142.92,142.95,142.84,142.91,10024.0,132.6505,132.6784,132.5763,132.6412,10024.0
2018-07-26 14:35:00,142.91,142.94,142.87,142.9,4821.0,132.6412,132.6691,132.6041,132.632,4821.0
2018-07-26 14:40:00,142.91,142.95,142.89,142.92,8041.0,132.6412,132.6784,132.6227,132.6505,8041.0
2018-07-26 14:45:00,142.93,142.96,142.87,142.89,9068.0,132.6598,132.6877,132.6041,132.6227,9068.0
2018-07-26 14:50:00,142.89,142.91,142.85,142.87,6015.0,132.6227,132.6412,132.5856,132.6041,6015.0
2018-07-26 14:55:00,142.88,142.89,142.8,142.83,9110.0,132.6134,132.6227,132.5392,132.567,9110.0
2018-07-26 15:00:00,142.83,142.83,142.66,142.68,6865.0,132.567,132.567,132.4092,132.4278,6865.0
2018-07-26 15:05:00,142.68,142.68,142.54,142.6,10401.0,132.4278,132.4278,132.2978,132.3535,10401.0
2018-07-26 15:10:00,142.59,142.59,142.54,142.58,11095.0,132.3442,132.3442,132.2978,132.335,11095.0
2018-07-26 15:15:00,142.58,142.6,142.51,142.51,10289.0,132.335,132.3535,132.27,132.27,10289.0
2018-07-26 15:20:00,142.48,142.53,142.43,142.47,11389.0,132.2421,132.2886,132.1957,132.2329,11389.0
2018-07-26 15:25:00,142.48,142.5,142.46,142.46,9772.0,132.2421,132.2607,132.2236,132.2236,9772.0
2018-07-26 15:30:00,142.47,142.66,142.46,142.62,16705.0,132.2329,132.4092,132.2236,132.3721,16705.0
2018-07-26 15:35:00,142.64,142.66,142.53,142.66,16206.0,132.3906,132.4092,132.2886,132.4092,16206.0
2018-07-26 15:40:00,142.64,142.67,142.58,142.62,18270.0,132.3906,132.4185,132.335,132.3721,18270.0
2018-07-26 15:45:00,142.63,142.72,142.58,142.66,21621.0,132.3814,132.4649,132.335,132.4092,21621.0
2018-07-26 15:50:00,142.66,142.67,142.56,142.61,29868.0,132.4092,132.4185,132.3164,132.3628,29868.0
2018-07-26 15:55:00,142.63,142.8,142.6,142.69,52057.0,132.3814,132.5392,132.3535,132.4371,52057.0
2018-07-27 09:30:00,142.72,143.05,142.1,142.1,18313.0,132.4649,132.7712,131.8894,131.8894,18313.0
2018-07-27 09:35:00,142.05,142.28,141.72,141.93,8640.0,131.843,132.0565,131.5368,131.7317,8640.0
2018-07-27 09:40:00,142.02,142.09,141.9,141.95,8508.0,131.8152,131.8802,131.7038,131.7502,8508.0
2018-07-27 09:45:00,142.04,142.09,141.79,141.99,7138.0,131.8338,131.8802,131.6017,131.7874,7138.0
2018-07-27 09:50:00,142.0,142.0,141.77,141.83,8299.0,131.7966,131.7966,131.5832,131.6388,8299.0
2018-07-27 09:55:00,141.78,141.86,141.68,141.69,7370.0,131.5924,131.6667,131.4996,131.5089,7370.0
2018-07-27 10:00:00,141.76,141.91,141.62,141.7,11578.0,131.5739,131.7131,131.4439,131.5182,11578.0
2018-07-27 10:05:00,141.65,141.81,141.54,141.54,6899.0,131.4718,131.6203,131.3697,131.3697,6899.0
2018-07-27 10:10:00,141.58,141.58,141.22,141.31,8723.0,131.4068,131.4068,131.0727,131.1562,8723.0
2018-07-27 10:15:00,141.31,141.51,141.31,141.41,14034.0,131.1562,131.3418,131.1562,131.249,14034.0
2018-07-27 10:20:00,141.41,141.44,141.33,141.39,9540.0,131.249,131.2769,131.1748,131.2305,9540.0
2018-07-27 10:25:00,141.36,141.39,141.1,141.16,14018.0,131.2026,131.2305,130.9613,131.017,14018.0
2018-07-27 10:30:00,141.15,141.19,140.97,141.19,36917.0,131.0077,131.0448,130.8406,131.0448,36917.0
2018-07-27 10:35:00,141.21,141.36,141.17,141.33,9612.0,131.0634,131.2026,131.0263,131.1748,9612.0
2018-07-27 10:40:00,141.33,141.52,141.29,141.52,11226.0,131.1748,131.3511,131.1377,131.3511,11226.0
2018-07-27 10:45:00,141.52,141.64,141.47,141.64,7717.0,131.3511,131.4625,131.3047,131.4625,7717.0
2018-07-27 10:50:00,141.67,141.79,141.56,141.61,7876.0,131.4903,131.6017,131.3883,131.4347,7876.0
2018-07-27 10:55:00,141.57,141.57,141.32,141.41,6850.0,131.3975,131.3975,131.1655,131.249,6850.0
2018-07-27 11:00:00,141.41,141.52,141.39,141.49,5100.0,131.249,131.3511,131.2305,131.3233,5100.0
2018-07-27 11:05:00,141.52,141.52,141.35,141.44,4006.0,131.3511,131.3511,131.1933,131.2769,4006.0
2018-07-27 11:10:00,141.5,141.55,141.48,141.5,5052.0,131.3326,131.379,131.314,131.3326,5052.0
2018-07-27 11:15:00,141.51,141.52,141.45,141.5,5621.0,131.3418,131.3511,131.2862,131.3326,5621.0
2018-07-27 11:20:00,141.47,141.64,141.47,141.63,3945.0,131.3047,131.4625,131.3047,131.4532,3945.0
2018-07-27 11:25:00,141.6,141.6,141.44,141.46,8639.0,131.4254,131.4254,131.2769,131.2954,8639.0
2018-07-27 11:30:00,141.45,141.59,141.4,141.59,4667.0,131.2862,131.4161,131.2397,131.4161,4667.0
2018-07-27 11:35:00,141.59,141.67,141.56,141.65,7214.0,131.4161,131.4903,131.3883,131.4718,7214.0
2018-07-27 11:40:00,141.64,141.66,141.52,141.56,4799.0,131.4625,131.4811,131.3511,131.3883,4799.0
2018-07-27 11:45:00,141.56,141.66,141.52,141.64,4100.0,131.3883,131.4811,131.3511,131.4625,4100.0
2018-07-27 11:50:00,141.65,141.65,141.51,141.51,4759.0,131.4718,131.4718,131.3418,131.3418,4759.0
2018-07-27 11:55:00,141.54,141.56,141.4,141.4,4947.0,131.3697,131.3883,131.2397,131.2397,4947.0
2018-07-27 12:00:00,141.42,141.42,141.12,141.16,5653.0,131.2583,131.2583,130.9799,131.017,5653.0
2018-07-27 12:05:00,141.14,141.24,141.1,141.17,5984.0,130.9984,131.0912,130.9613,131.0263,5984.0
2018-07-27 12:10:00,141.18,141.34,141.18,141.32,4013.0,131.0356,131.1841,131.0356,131.1655,4013.0
2018-07-27 12:15:00,141.34,141.38,141.3,141.31,4000.0,131.1841,131.2212,131.1469,131.1562,4000.0
2018-07-27 12:20:00,141.3,141.32,141.21,141.21,4992.0,131.1469,131.1655,131.0634,131.0634,4992.0
2018-07-27 12:25:00,141.21,141.22,141.14,141.17,5654.0,131.0634,131.0727,130.9984,131.0263,5654.0
2018-07-27 12:30:00,141.18,141.18,140.95,140.98,6312.0,131.0356,131.0356,130.8221,130.8499,6312.0
2018-07-27 12:35:00,140.93,140.95,140.8,140.83,9905.0,130.8035,130.8221,130.6829,130.7107,9905.0
2018-07-27 12:40:00,140.82,140.92,140.82,140.85,6858.0,130.7014,130.7942,130.7014,130.7293,6858.0
2018-07-27 12:45:00,140.86,140.89,140.79,140.8,9300.0,130.7385,130.7664,130.6736,130.6829,9300.0
2018-07-27 12:50:00,140.8,140.83,140.64,140.65,9064.0,130.6829,130.7107,130.5344,130.5436,9064.0
2018-07-27 12:55:00,140.65,140.71,140.59,140.59,5148.0,130.5436,130.5993,130.4879,130.4879,5148.0
2018-07-27 13:00:00,140.56,140.61,140.33,140.61,21299.0,130.4601,130.5065,130.2466,130.5065,21299.0
2018-07-27 13:05:00,140.63,140.78,140.63,140.67,4891.0,130.5251,130.6643,130.5251,130.5622,4891.0
2018-07-27 13:10:00,140.67,140.7,140.57,140.69,5800.0,130.5622,130.59,130.4694,130.5808,5800.0
2018-07-27 13:15:00,140.68,140.72,140.55,140.72,4189.0,130.5715,130.6086,130.4508,130.6086,4189.0
2018-07-27 13:20:00,140.73,140.81,140.7,140.79,4532.0,130.6179,130.6921,130.59,130.6736,4532.0
2018-07-27 13:25:00,140.79,140.93,140.79,140.93,2764.0,130.6736,130.8035,130.6736,130.8035,2764.0
2018-07-27 13:30:00,140.9,140.91,140.85,140.88,3100.0,130.7757,130.785,130.7293,130.7571,3100.0
2018-07-27 13:35:00,140.88,140.95,140.81,140.93,4644.0,130.7571,130.8221,130.6921,130.8035,4644.0
2018-07-27 13:40:00,140.97,140.99,140.91,140.99,3000.0,130.8406,130.8592,130.785,130.8592,3000.0
2018-07-27 13:45:00,140.96,141.07,140.96,141.05,4305.0,130.8314,130.9335,130.8314,130.9149,4305.0
2018-07-27 13:50:00,141.1,141.12,141.05,141.09,3300.0,130.9613,130.9799,130.9149,130.952,3300.0
2018-07-27 13:55:00,141.11,141.12,141.08,141.08,2812.0,130.9706,130.9799,130.9427,130.9427,2812.0
2018-07-27 14:00:00,141.08,141.12,141.06,141.06,4721.0,130.9427,130.9799,130.9242,130.9242,4721.0
2018-07-27 14:05:00,141.08,141.09,140.97,140.97,7883.0,130.9427,130.952,130.8406,130.8406,7883.0
2018-07-27 14:10:00,140.97,141.01,140.95,140.98,4000.0,130.8406,130.8778,130.8221,130.8499,4000.0
2018-07-27 14:15:00,141.0,141.03,140.88,140.91,6520.0,130.8685,130.8963,130.7571,130.785,6520.0
2018-07-27 14:20:00,140.92,140.92,140.87,140.89,17678.0,130.7942,130.7942,130.7478,130.7664,17678.0
2018-07-27 14:25:00,140.95,140.99,140.93,140.98,11271.0,130.8221,130.8592,130.8035,130.8499,11271.0
2018-07-27 14:30:00,140.97,141.1,140.92,141.09,6658.0,130.8406,130.9613,130.7942,130.952,6658.0
2018-07-27 14:35:00,141.05,141.05,140.89,140.91,5014.0,130.9149,130.9149,130.7664,130.785,5014.0
2018-07-27 14:40:00,140.89,141.0,140.89,140.93,5858.0,130.7664,130.8685,130.7664,130.8035,5858.0
2018-07-27 14:45:00,140.93,140.98,140.92,140.94,4548.0,130.8035,130.8499,130.7942,130.8128,4548.0
2018-07-27 14:50:00,140.94,141.1,140.92,141.06,4203.0,130.8128,130.9613,130.7942,130.9242,4203.0
2018-07-27 14:55:00,141.08,141.14,141.05,141.1,4250.0,130.9427,130.9984,130.9149,130.9613,4250.0
2018-07-27 15:00:00,141.09,141.21,141.09,141.18,5844.0,130.952,131.0634,130.952,131.0356,5844.0
2018-07-27 15:05:00,141.19,141.2,141.15,141.18,7077.0,131.0448,131.0541,131.0077,131.0356,7077.0
2018-07-27 15:10:00,141.19,141.21,141.14,141.21,4335.0,131.0448,131.0634,130.9984,131.0634,4335.0
2018-07-27 15:15:00,141.22,141.23,141.16,141.18,6687.0,131.0727,131.082,131.017,131.0356,6687.0
2018-07-27 15:20:00,141.17,141.22,141.15,141.21,7073.0,131.0263,131.0727,131.0077,131.0634,7073.0
2018-07-27 15:25:00,141.21,141.22,141.03,141.05,10032.0,131.0634,131.0727,130.8963,130.9149,10032.0
2018-07-27 15:30:00,141.04,141.08,141.01,141.02,20885.0,130.9056,130.9427,130.8778,130.8871,20885.0
2018-07-27 15:35:00,141.01,141.02,140.92,140.94,17663.0,130.8778,130.8871,130.7942,130.8128,17663.0
2018-07-27 15:40:00,140.94,141.0,140.89,140.92,12576.0,130.8128,130.8685,130.7664,130.7942,12576.0
2018-07-27 15:45:00,140.9,140.93,140.86,140.86,22417.0,130.7757,130.8035,130.7385,130.7385,22417.0
2018-07-27 15:50:00,140.88,140.96,140.85,140.86,31725.0,130.7571,130.8314,130.7293,130.7385,31725.0
2018-07-27 15:55:00,140.85,141.01,140.85,140.95,59077.0,130.7293,130.8778,130.7293,130.8221,59077.0
2018-07-30 09:30:00,140.87,141.15,140.53,141.09,14169.0,130.7478,131.0077,130.4323,130.952,14169.0
2018-07-30 09:35:00,140.99,141.61,140.93,141.4,11827.0,130.8592,131.4347,130.8035,131.2397,11827.0
2018-07-30 09:40:00,141.42,141.98,141.32,141.78,19628.0,131.2583,131.7781,131.1655,131.5924,19628.0
2018-07-30 09:45:00,141.77,142.21,141.69,142.0,10225.0,131.5832,131.9915,131.5089,131.7966,10225.0
2018-07-30 09:50:00,142.01,142.06,141.8,141.85,12344.0,131.8059,131.8523,131.611,131.6574,12344.0
2018-07-30 09:55:00,141.89,142.4,141.84,142.4,9521.0,131.6945,132.1679,131.6481,132.1679,9521.0
2018-07-30 10:00:00,142.41,142.49,142.15,142.19,6592.0,132.1772,132.2514,131.9359,131.973,6592.0
2018-07-30 10:05:00,142.17,142.25,142.12,142.18,7950.0,131.9544,132.0287,131.908,131.9637,7950.0
2018-07-30 10:10:00,142.22,142.39,142.13,142.26,13336.0,132.0008,132.1586,131.9173,132.038,13336.0
2018-07-30 10:15:00,142.25,142.25,142.05,142.05,11804.0,132.0287,132.0287,131.843,131.843,11804.0
2018-07-30 10:20:00,142.09,142.13,141.96,142.0,11750.0,131.8802,131.9173,131.7595,131.7966,11750.0
2018-07-30 10:25:00,142.03,142.4,141.87,142.4,15370.0,131.8245,132.1679,131.676,132.1679,15370.0
2018-07-30 10:30:00,142.34,142.54,142.34,142.48,12417.0,132.1122,132.2978,132.1122,132.2421,12417.0
2018-07-30 10:35:00,142.49,142.49,142.34,142.35,9755.0,132.2514,132.2514,132.1122,132.1215,9755.0
2018-07-30 10:40:00,142.34,142.37,142.28,142.33,8249.0,132.1122,132.14,132.0565,132.1029,8249.0
2018-07-30 10:45:00,142.35,142.47,142.35,142.47,7721.0,132.1215,132.2329,132.1215,132.2329,7721.0
2018-07-30 10:50:00,142.46,142.52,142.33,142.33,11746.0,132.2236,132.2793,132.1029,132.1029,11746.0
2018-07-30 10:55:00,142.33,142.4,141.87,142.06,40261.0,132.1029,132.1679,131.676,131.8523,40261.0
2018-07-30 11:00:00,142.08,142.11,141.93,141.97,12955.0,131.8709,131.8987,131.7317,131.7688,12955.0
2018-07-30 11:05:00,141.97,142.08,141.92,142.0,7195.0,131.7688,131.8709,131.7224,131.7966,7195.0
2018-07-30 11:10:00,141.98,141.98,141.85,141.86,5500.0,131.7781,131.7781,131.6574,131.6667,5500.0
2018-07-30 11:15:00,141.85,141.85,141.71,141.72,4700.0,131.6574,131.6574,131.5275,131.5368,4700.0
2018-07-30 11:20:00,141.74,141.88,141.74,141.88,3200.0,131.5553,131.6853,131.5553,131.6853,3200.0
2018-07-30 11:25:00,141.89,141.91,141.83,141.83,7233.0,131.6945,131.7131,131.6388,131.6388,7233.0
2018-07-30 11:30:00,141.86,141.97,141.85,141.91,7661.0,131.6667,131.7688,131.6574,131.7131,7661.0
2018-07-30 11:35:00,141.91,141.99,141.79,141.96,6010.0,131.7131,131.7874,131.6017,131.7595,6010.0
2018-07-30 11:40:00,141.97,142.0,141.7,141.88,80684.0,131.7688,131.7966,131.5182,131.6853,80684.0
2018-07-30 11:45:00,141.88,141.88,141.64,141.71,8009.0,131.6853,131.6853,131.4625,131.5275,8009.0
2018-07-30 11:50:00,141.66,141.79,141.63,141.79,5027.0,131.4811,131.6017,131.4532,131.6017,5027.0
2018-07-30 11:55:00,141.78,141.78,141.49,141.53,10504.0,131.5924,131.5924,131.3233,131.3604,10504.0
2018-07-30 12:00:00,141.52,141.57,141.44,141.51,10100.0,131.3511,131.3975,131.2769,131.3418,10100.0
2018-07-30 12:05:00,141.55,141.62,141.49,141.59,6100.0,131.379,131.4439,131.3233,131.4161,6100.0
2018-07-30 12:10:00,141.6,141.63,141.44,141.45,7983.0,131.4254,131.4532,131.2769,131.2862,7983.0
2018-07-30 12:15:00,141.46,141.48,141.31,141.36,5979.0,131.2954,131.314,131.1562,131.2026,5979.0
2018-07-30 12:20:00,141.37,141.48,141.21,141.48,11424.0,131.2119,131.314,131.0634,131.314,11424.0
2018-07-30 12:25:00,141.4,141.47,141.3,141.32,12131.0,131.2397,131.3047,131.1469,131.1655,12131.0
2018-07-30 12:30:00,141.4,141.49,141.38,141.4,7700.0,131.2397,131.3233,131.2212,131.2397,7700.0
2018-07-30 12:35:00,141.45,141.59,141.42,141.42,10700.0,131.2862,131.4161,131.2583,131.2583,10700.0
2018-07-30 12:40:00,141.41,141.58,141.4,141.52,5000.0,131.249,131.4068,131.2397,131.3511,5000.0
2018-07-30 12:45:00,141.53,141.62,141.44,141.46,9168.0,131.3604,131.4439,131.2769,131.2954,9168.0
2018-07-30 12:50:00,141.46,141.46,141.27,141.3,9163.0,131.2954,131.2954,131.1191,131.1469,9163.0
2018-07-30 12:55:00,141.27,141.32,141.17,141.17,8074.0,131.1191,131.1655,131.0263,131.0263,8074.0
2018-07-30 13:00:00,141.18,141.18,141.07,141.1,9900.0,131.0356,131.0356,130.9335,130.9613,9900.0
2018-07-30 13:05:00,141.1,141.21,141.1,141.18,5148.0,130.9613,131.0634,130.9613,131.0356,5148.0
2018-07-30 13:10:00,141.18,141.23,141.17,141.22,5886.0,131.0356,131.082,131.0263,131.0727,5886.0
2018-07-30 13:15:00,141.21,141.3,141.21,141.26,13264.0,131.0634,131.1469,131.0634,131.1098,13264.0
2018-07-30 13:20:00,141.28,141.43,141.27,141.41,9469.0,131.1284,131.2676,131.1191,131.249,9469.0
2018-07-30 13:25:00,141.39,141.48,141.36,141.48,5722.0,131.2305,131.314,131.2026,131.314,5722.0
2018-07-30 13:30:00,141.5,141.6,141.5,141.55,17369.0,131.3326,131.4254,131.3326,131.379,17369.0
2018-07-30 13:35:00,141.54,141.58,141.45,141.58,5311.0,131.3697,131.4068,131.2862,131.4068,5311.0
2018-07-30 13:40:00,141.57,141.62,141.53,141.57,8500.0,131.3975,131.4439,131.3604,131.3975,8500.0
2018-07-30 13:45:00,141.58,141.61,141.53,141.53,8300.0,131.4068,131.4347,131.3604,131.3604,8300.0
2018-07-30 13:50:00,141.53,141.65,141.52,141.65,11118.0,131.3604,131.4718,131.3511,131.4718,11118.0
2018-07-30 13:55:00,141.63,141.65,141.54,141.6,14813.0,131.4532,131.4718,131.3697,131.4254,14813.0
2018-07-30 14:00:00,141.61,141.62,141.51,141.6,14216.0,131.4347,131.4439,131.3418,131.4254,14216.0
2018-07-30 14:05:00,141.6,141.61,141.53,141.58,12500.0,131.4254,131.4347,131.3604,131.4068,12500.0
2018-07-30 14:10:00,141.58,141.62,141.56,141.6,16543.0,131.4068,131.4439,131.3883,131.4254,16543.0
2018-07-30 14:15:00,141.6,141.6,141.49,141.49,15452.0,131.4254,131.4254,131.3233,131.3233,15452.0
2018-07-30 14:20:00,141.49,141.49,141.43,141.44,5030.0,131.3233,131.3233,131.2676,131.2769,5030.0
2018-07-30 14:25:00,141.43,141.45,141.35,141.41,23096.0,131.2676,131.2862,131.1933,131.249,23096.0
2018-07-30 14:30:00,141.41,141.45,141.25,141.28,21384.0,131.249,131.2862,131.1005,131.1284,21384.0
2018-07-30 14:35:00,141.28,141.38,141.09,141.1,9776.0,131.1284,131.2212,130.952,130.9613,9776.0
2018-07-30 14:40:00,141.11,141.18,141.08,141.08,14230.0,130.9706,131.0356,130.9427,130.9427,14230.0
2018-07-30 14:45:00,141.06,141.2,141.04,141.18,9453.0,130.9242,131.0541,130.9056,131.0356,9453.0
2018-07-30 14:50:00,141.14,141.17,141.06,141.06,8600.0,130.9984,131.0263,130.9242,130.9242,8600.0
2018-07-30 14:55:00,141.1,141.11,140.88,140.89,7381.0,130.9613,130.9706,130.7571,130.7664,7381.0
2018-07-30 15:00:00,140.91,141.06,140.87,141.04,18918.0,130.785,130.9242,130.7478,130.9056,18918.0
2018-07-30 15:05:00,141.05,141.11,140.93,140.96,11173.0,130.9149,130.9706,130.8035,130.8314,11173.0
2018-07-30 15:10:00,140.95,140.96,140.8,140.87,11646.0,130.8221,130.8314,130.6829,130.7478,11646.0
2018-07-30 15:15:00,140.89,140.92,140.84,140.87,9184.0,130.7664,130.7942,130.72,130.7478,9184.0
2018-07-30 15:20:00,140.88,140.94,140.83,140.92,11018.0,130.7571,130.8128,130.7107,130.7942,11018.0
2018-07-30 15:25:00,140.92,140.92,140.84,140.84,8477.0,130.7942,130.7942,130.72,130.72,8477.0
2018-07-30 15:30:00,140.83,140.97,140.77,140.96,17972.0,130.7107,130.8406,130.655,130.8314,17972.0
2018-07-30 15:35:00,140.97,141.01,140.8,140.81,17178.0,130.8406,130.8778,130.6829,130.6921,17178.0
2018-07-30 15:40:00,140.82,140.98,140.81,140.95,16746.0,130.7014,130.8499,130.6921,130.8221,16746.0
2018-07-30 15:45:00,140.94,140.94,140.68,140.68,28850.0,130.8128,130.8128,130.5715,130.5715,28850.0
2018-07-30 15:50:00,140.71,140.99,140.68,140.8,52028.0,130.5993,130.8592,130.5715,130.6829,52028.0
2018-07-30 15:55:00,140.79,140.82,140.58,140.81,96096.0,130.6736,130.7014,130.4787,130.6921,96096.0
2018-07-31 09:30:00,140.58,141.89,140.58,141.62,11626.0,130.4787,131.6945,130.4787,131.4439,11626.0
2018-07-31 09:35:00,141.62,142.85,141.4,142.65,56365.0,131.4439,132.5856,131.2397,132.3999,56365.0
2018-07-31 09:40:00,142.65,142.73,141.41,141.61,18659.0,132.3999,132.4742,131.249,131.4347,18659.0
2018-07-31 09:45:00,142.03,142.37,141.88,142.37,19025.0,131.8245,132.14,131.6853,132.14,19025.0
2018-07-31 09:50:00,142.18,142.28,140.54,140.57,19414.0,131.9637,132.0565,130.4415,130.4694,19414.0
2018-07-31 09:55:00,140.57,140.57,139.51,139.68,37723.0,130.4694,130.4694,129.4856,129.6433,37723.0
2018-07-31 10:00:00,139.79,139.85,139.53,139.53,27796.0,129.7454,129.8011,129.5041,129.5041,27796.0
2018-07-31 10:05:00,139.66,140.38,139.55,140.38,27421.0,129.6248,130.293,129.5227,130.293,27421.0
2018-07-31 10:10:00,140.32,141.06,140.32,141.06,9916.0,130.2374,130.9242,130.2374,130.9242,9916.0
2018-07-31 10:15:00,141.15,141.48,141.08,141.27,12294.0,131.0077,131.314,130.9427,131.1191,12294.0
2018-07-31 10:20:00,141.35,141.76,141.27,141.34,7028.0,131.1933,131.5739,131.1191,131.1841,7028.0
2018-07-31 10:25:00,141.31,141.62,141.24,141.62,5726.0,131.1562,131.4439,131.0912,131.4439,5726.0
2018-07-31 10:30:00,141.62,141.71,141.56,141.61,10969.0,131.4439,131.5275,131.3883,131.4347,10969.0
2018-07-31 10:35:00,141.61,141.61,141.34,141.34,6800.0,131.4347,131.4347,131.1841,131.1841,6800.0
2018-07-31 10:40:00,141.33,141.37,141.05,141.07,11312.0,131.1748,131.2119,130.9149,130.9335,11312.0
2018-07-31 10:45:00,141.08,141.12,140.79,140.8,17365.0,130.9427,130.9799,130.6736,130.6829,17365.0
2018-07-31 10:50:00,140.8,140.82,140.5,140.57,14603.0,130.6829,130.7014,130.4044,130.4694,14603.0
2018-07-31 10:55:00,140.56,140.6,140.4,140.4,5800.0,130.4601,130.4972,130.3116,130.3116,5800.0
2018-07-31 11:00:00,140.41,140.74,140.41,140.68,6911.0,130.3209,130.6272,130.3209,130.5715,6911.0
2018-07-31 11:05:00,140.66,140.71,140.38,140.57,7790.0,130.5529,130.5993,130.293,130.4694,7790.0
2018-07-31 11:10:00,140.64,140.64,140.21,140.35,5821.0,130.5344,130.5344,130.1353,130.2652,5821.0
2018-07-31 11:15:00,140.38,140.38,140.05,140.05,5325.0,130.293,130.293,129.9868,129.9868,5325.0
2018-07-31 11:20:00,140.06,140.41,140.02,140.41,8735.0,129.996,130.3209,129.9589,130.3209,8735.0
2018-07-31 11:25:00,140.33,140.42,140.29,140.42,7100.0,130.2466,130.3302,130.2095,130.3302,7100.0
2018-07-31 11:30:00,140.46,140.68,140.43,140.59,11051.0,130.3673,130.5715,130.3394,130.4879,11051.0
2018-07-31 11:35:00,140.56,140.59,140.29,140.29,6400.0,130.4601,130.4879,130.2095,130.2095,6400.0
2018-07-31 11:40:00,140.27,140.28,139.92,139.95,9274.0,130.1909,130.2002,129.8661,129.8939,9274.0
2018-07-31 11:45:00,139.95,140.2,139.95,140.2,15356.0,129.8939,130.126,129.8939,130.126,15356.0
2018-07-31 11:50:00,140.23,140.23,139.98,140.01,6797.0,130.1538,130.1538,129.9218,129.9496,6797.0
2018-07-31 11:55:00,140.0,140.21,139.95,140.03,9455.0,129.9403,130.1353,129.8939,129.9682,9455.0
2018-07-31 12:00:00,140.01,140.03,139.83,139.86,6411.0,129.9496,129.9682,129.7826,129.8104,6411.0
2018-07-31 12:05:00,139.85,139.94,139.7,139.87,11170.0,129.8011,129.8847,129.6619,129.8197,11170.0
2018-07-31 12:10:00,139.84,139.97,139.76,139.94,9407.0,129.7918,129.9125,129.7176,129.8847,9407.0
2018-07-31 12:15:00,139.94,139.94,139.78,139.92,8163.0,129.8847,129.8847,129.7362,129.8661,8163.0
2018-07-31 12:20:00,139.92,140.1,139.92,140.08,9060.0,129.8661,130.0332,129.8661,130.0146,9060.0
2018-07-31 12:25:00,140.06,140.15,140.04,140.12,6720.0,129.996,130.0796,129.9775,130.0517,6720.0
2018-07-31 12:30:00,140.12,140.21,140.07,140.18,7948.0,130.0517,130.1353,130.0053,130.1074,7948.0
2018-07-31 12:35:00,140.21,140.39,140.17,140.39,7461.0,130.1353,130.3023,130.0981,130.3023,7461.0
2018-07-31 12:40:00,140.36,140.38,140.22,140.24,8044.0,130.2745,130.293,130.1445,130.1631,8044.0
2018-07-31 12:45:00,140.19,140.22,140.13,140.17,6606.0,130.1167,130.1445,130.061,130.0981,6606.0
2018-07-31 12:50:00,140.17,140.19,140.03,140.06,7222.0,130.0981,130.1167,129.9682,129.996,7222.0
2018-07-31 12:55:00,140.03,140.07,139.96,140.0,8640.0,129.9682,130.0053,129.9032,129.9403,8640.0
2018-07-31 13:00:00,139.99,140.08,139.89,140.04,7050.0,129.9311,130.0146,129.8382,129.9775,7050.0
2018-07-31 13:05:00,140.06,140.66,140.04,140.65,7874.0,129.996,130.5529,129.9775,130.5436,7874.0
2018-07-31 13:10:00,140.58,140.63,140.45,140.49,7000.0,130.4787,130.5251,130.358,130.3951,7000.0
2018-07-31 13:15:00,140.46,141.23,140.46,141.09,26907.0,130.3673,131.082,130.3673,130.952,26907.0
2018-07-31 13:20:00,141.15,141.15,140.88,141.09,15531.0,131.0077,131.0077,130.7571,130.952,15531.0
2018-07-31 13:25:00,141.05,141.08,140.98,141.06,10093.0,130.9149,130.9427,130.8499,130.9242,10093.0
2018-07-31 13:30:00,141.09,141.13,141.0,141.06,9858.0,130.952,130.9891,130.8685,130.9242,9858.0
2018-07-31 13:35:00,141.05,141.26,141.04,141.17,21719.0,130.9149,131.1098,130.9056,131.0263,21719.0
2018-07-31 13:40:00,141.16,141.16,140.76,140.86,34829.0,131.017,131.017,130.6457,130.7385,34829.0
2018-07-31 13:45:00,140.86,140.86,140.49,140.49,11534.0,130.7385,130.7385,130.3951,130.3951,11534.0
2018-07-31 13:50:00,140.49,140.51,140.41,140.44,2600.0,130.3951,130.4137,130.3209,130.3487,2600.0
2018-07-31 13:55:00,140.42,140.45,140.33,140.36,12523.0,130.3302,130.358,130.2466,130.2745,12523.0
2018-07-31 14:00:00,140.36,140.63,140.35,140.37,18819.0,130.2745,130.5251,130.2652,130.2838,18819.0
2018-07-31 14:05:00,140.36,140.43,140.18,140.22,13256.0,130.2745,130.3394,130.1074,130.1445,13256.0
2018-07-31 14:10:00,140.19,140.22,139.92,139.94,11026.0,130.1167,130.1445,129.8661,129.8847,11026.0
2018-07-31 14:15:00,139.94,139.94,139.7,139.71,8969.0,129.8847,129.8847,129.6619,129.6712,8969.0
2018-07-31 14:20:00,139.75,139.83,139.66,139.66,15505.0,129.7083,129.7826,129.6248,129.6248,15505.0
2018-07-31 14:25:00,139.69,139.71,139.57,139.61,12761.0,129.6526,129.6712,129.5412,129.5784,12761.0
2018-07-31 14:30:00,139.63,139.82,139.55,139.58,11861.0,129.5969,129.7733,129.5227,129.5505,11861.0
2018-07-31 14:35:00,139.57,139.79,139.52,139.75,11158.0,129.5412,129.7454,129.4948,129.7083,11158.0
2018-07-31 14:40:00,139.72,139.94,139.68,139.91,11317.0,129.6805,129.8847,129.6433,129.8568,11317.0
2018-07-31 14:45:00,139.91,139.93,139.78,139.84,17401.0,129.8568,129.8754,129.7362,129.7918,17401.0
2018-07-31 14:50:00,139.82,140.02,139.81,139.9,12343.0,129.7733,129.9589,129.764,129.8475,12343.0
2018-07-31 14:55:00,139.84,139.91,139.83,139.83,11753.0,129.7918,129.8568,129.7826,129.7826,11753.0
2018-07-31 15:00:00,139.81,139.84,139.67,139.78,15353.0,129.764,129.7918,129.6341,129.7362,15353.0
2018-07-31 15:05:00,139.79,140.12,139.78,140.12,20234.0,129.7454,130.0517,129.7362,130.0517,20234.0
2018-07-31 15:10:00,140.12,140.12,140.03,140.09,11645.0,130.0517,130.0517,129.9682,130.0239,11645.0
2018-07-31 15:15:00,140.07,140.21,140.02,140.16,19193.0,130.0053,130.1353,129.9589,130.0888,19193.0
2018-07-31 15:20:00,140.15,140.3,140.12,140.26,40807.0,130.0796,130.2188,130.0517,130.1817,40807.0
2018-07-31 15:25:00,140.28,140.49,140.28,140.41,24050.0,130.2002,130.3951,130.2002,130.3209,24050.0
2018-07-31 15:30:00,140.4,140.63,140.4,140.57,23407.0,130.3116,130.5251,130.3116,130.4694,23407.0
2018-07-31 15:35:00,140.58,140.75,140.56,140.63,24062.0,130.4787,130.6365,130.4601,130.5251,24062.0
2018-07-31 15:40:00,140.62,140.62,140.49,140.54,43080.0,130.5158,130.5158,130.3951,130.4415,43080.0
2018-07-31 15:45:00,140.55,140.68,140.42,140.46,48813.0,130.4508,130.5715,130.3302,130.3673,48813.0
2018-07-31 15:50:00,140.48,140.54,140.42,140.52,45369.0,130.3859,130.4415,130.3302,130.423,45369.0
2018-07-31 15:55:00,140.52,141.03,140.5,140.7,207748.0,130.423,130.8963,130.4044,130.59,207748.0
2018-08-01 09:30:00,141.4,142.61,141.25,141.86,58215.0,131.2397,132.3628,131.1005,131.6667,58215.0
2018-08-01 09:35:00,141.86,142.44,141.86,142.38,15327.0,131.6667,132.205,131.6667,132.1493,15327.0
2018-08-01 09:40:00,142.38,142.67,142.12,142.46,26431.0,132.1493,132.4185,131.908,132.2236,26431.0
2018-08-01 09:45:00,142.37,143.38,142.37,143.27,25542.0,132.14,133.0775,132.14,132.9754,25542.0
2018-08-01 09:50:00,143.34,143.6,143.01,143.08,39111.0,133.0403,133.2817,132.7341,132.799,39111.0
2018-08-01 09:55:00,143.08,143.29,143.01,143.29,22022.0,132.799,132.9939,132.7341,132.9939,22022.0
2018-08-01 10:00:00,143.29,143.58,143.2,143.51,21033.0,132.9939,133.2631,132.9104,133.1981,21033.0
2018-08-01 10:05:00,143.5,143.87,143.46,143.87,23237.0,133.1889,133.5323,133.1517,133.5323,23237.0
2018-08-01 10:10:00,143.79,143.86,143.71,143.8,11251.0,133.458,133.523,133.3838,133.4673,11251.0
2018-08-01 10:15:00,143.77,143.79,143.46,143.52,20929.0,133.4395,133.458,133.1517,133.2074,20929.0
2018-08-01 10:20:00,143.54,143.61,143.48,143.55,15537.0,133.226,133.2909,133.1703,133.2353,15537.0
2018-08-01 10:25:00,143.54,143.58,143.49,143.52,21317.0,133.226,133.2631,133.1796,133.2074,21317.0
2018-08-01 10:30:00,143.54,143.9,143.52,143.9,23233.0,133.226,133.5601,133.2074,133.5601,23233.0
2018-08-01 10:35:00,143.87,144.45,143.87,144.36,14615.0,133.5323,134.0706,133.5323,133.9871,14615.0
2018-08-01 10:40:00,144.36,144.36,143.97,144.18,19669.0,133.9871,133.9871,133.6251,133.82,19669.0
2018-08-01 10:45:00,144.17,144.35,144.07,144.07,18574.0,133.8107,133.9778,133.7179,133.7179,18574.0
2018-08-01 10:50:00,144.07,144.21,143.86,144.2,15098.0,133.7179,133.8478,133.523,133.8386,15098.0
2018-08-01 10:55:00,144.2,144.36,144.14,144.3,14782.0,133.8386,133.9871,133.7829,133.9314,14782.0
2018-08-01 11:00:00,144.31,144.49,144.14,144.31,25010.0,133.9407,134.1077,133.7829,133.9407,25010.0
2018-08-01 11:05:00,144.29,144.29,144.14,144.17,24178.0,133.9221,133.9221,133.7829,133.8107,24178.0
2018-08-01 11:10:00,144.17,144.19,144.02,144.16,17653.0,133.8107,133.8293,133.6715,133.8014,17653.0
2018-08-01 11:15:00,144.18,144.24,144.12,144.2,25562.0,133.82,133.8757,133.7643,133.8386,25562.0
2018-08-01 11:20:00,144.22,144.24,144.15,144.19,18251.0,133.8571,133.8757,133.7921,133.8293,18251.0
2018-08-01 11:25:00,144.19,144.33,144.17,144.31,18528.0,133.8293,133.9592,133.8107,133.9407,18528.0
2018-08-01 11:30:00,144.27,144.33,144.07,144.25,32997.0,133.9035,133.9592,133.7179,133.885,32997.0
2018-08-01 11:35:00,144.27,144.55,144.23,144.52,14297.0,133.9035,134.1634,133.8664,134.1356,14297.0
2018-08-01 11:40:00,144.52,144.52,144.2,144.27,16460.0,134.1356,134.1356,133.8386,133.9035,16460.0
2018-08-01 11:45:00,144.29,144.42,144.26,144.41,13049.0,133.9221,134.0427,133.8942,134.0335,13049.0
2018-08-01 11:50:00,144.39,144.43,144.21,144.34,9674.0,134.0149,134.052,133.8478,133.9685,9674.0
2018-08-01 11:55:00,144.3,144.36,144.29,144.33,12438.0,133.9314,133.9871,133.9221,133.9592,12438.0
2018-08-01 12:00:00,144.32,144.46,144.16,144.46,11236.0,133.9499,134.0799,133.8014,134.0799,11236.0
2018-08-01 12:05:00,144.44,144.54,144.43,144.5,17733.0,134.0613,134.1541,134.052,134.117,17733.0
2018-08-01 12:10:00,144.51,144.56,144.48,144.52,5712.0,134.1263,134.1727,134.0984,134.1356,5712.0
2018-08-01 12:15:00,144.52,144.58,144.49,144.57,11691.0,134.1356,134.1912,134.1077,134.182,11691.0
2018-08-01 12:20:00,144.57,144.61,144.4,144.44,15133.0,134.182,134.2191,134.0242,134.0613,15133.0
2018-08-01 12:25:00,144.42,144.43,144.32,144.38,9123.0,134.0427,134.052,133.9499,134.0056,9123.0
2018-08-01 12:30:00,144.4,144.42,144.32,144.35,8535.0,134.0242,134.0427,133.9499,133.9778,8535.0
2018-08-01 12:35:00,144.36,144.38,144.16,144.18,10227.0,133.9871,134.0056,133.8014,133.82,10227.0
2018-08-01 12:40:00,144.19,144.28,144.17,144.22,29425.0,133.8293,133.9128,133.8107,133.8571,29425.0
2018-08-01 12:45:00,144.22,144.3,144.16,144.3,7821.0,133.8571,133.9314,133.8014,133.9314,7821.0
2018-08-01 12:50:00,144.3,144.49,144.29,144.47,14360.0,133.9314,134.1077,133.9221,134.0892,14360.0
2018-08-01 12:55:00,144.48,144.53,144.46,144.52,24968.0,134.0984,134.1448,134.0799,134.1356,24968.0
2018-08-01 13:00:00,144.52,144.79,144.51,144.78,16300.0,134.1356,134.3862,134.1263,134.3769,16300.0
2018-08-01 13:05:00,144.78,144.84,144.71,144.72,9277.0,134.3769,134.4326,134.3119,134.3212,9277.0
2018-08-01 13:10:00,144.74,144.75,144.71,144.71,10770.0,134.3398,134.349,134.3119,134.3119,10770.0
2018-08-01 13:15:00,144.71,144.73,144.61,144.62,5749.0,134.3119,134.3305,134.2191,134.2284,5749.0
2018-08-01 13:20:00,144.62,144.72,144.62,144.71,13871.0,134.2284,134.3212,134.2284,134.3119,13871.0
2018-08-01 13:25:00,144.72,144.76,144.7,144.75,8200.0,134.3212,134.3583,134.3026,134.349,8200.0
2018-08-01 13:30:00,144.74,144.74,144.66,144.66,8557.0,134.3398,134.3398,134.2655,134.2655,8557.0
2018-08-01 13:35:00,144.68,144.68,144.55,144.59,12894.0,134.2841,134.2841,134.1634,134.2005,12894.0
2018-08-01 13:40:00,144.58,144.63,144.44,144.46,16199.0,134.1912,134.2377,134.0613,134.0799,16199.0
2018-08-01 13:45:00,144.43,144.52,144.33,144.49,5221.0,134.052,134.1356,133.9592,134.1077,5221.0
2018-08-01 13:50:00,144.51,144.58,144.48,144.56,9561.0,134.1263,134.1912,134.0984,134.1727,9561.0
2018-08-01 13:55:00,144.56,144.64,144.5,144.5,19024.0,134.1727,134.2469,134.117,134.117,19024.0
2018-08-01 14:00:00,144.55,144.59,144.48,144.59,16073.0,134.1634,134.2005,134.0984,134.2005,16073.0
2018-08-01 14:05:00,144.6,144.73,144.56,144.72,12837.0,134.2098,134.3305,134.1727,134.3212,12837.0
2018-08-01 14:10:00,144.73,144.91,144.71,144.89,16966.0,134.3305,134.4975,134.3119,134.479,16966.0
2018-08-01 14:15:00,144.88,145.26,144.87,145.23,33758.0,134.4697,134.8224,134.4604,134.7945,33758.0
2018-08-01 14:20:00,145.24,145.24,144.97,145.05,14791.0,134.8038,134.8038,134.5532,134.6275,14791.0
2018-08-01 14:25:00,145.06,145.23,145.06,145.2,15910.0,134.6368,134.7945,134.6368,134.7667,15910.0
2018-08-01 14:30:00,145.17,145.28,145.14,145.24,20169.0,134.7389,134.841,134.711,134.8038,20169.0
2018-08-01 14:35:00,145.23,145.24,144.94,144.97,12138.0,134.7945,134.8038,134.5254,134.5532,12138.0
2018-08-01 14:40:00,144.96,145.0,144.88,144.91,11704.0,134.5439,134.5811,134.4697,134.4975,11704.0
2018-08-01 14:45:00,144.92,145.02,144.9,144.91,15643.0,134.5068,134.5996,134.4883,134.4975,15643.0
2018-08-01 14:50:00,144.9,144.99,144.87,144.96,9403.0,134.4883,134.5718,134.4604,134.5439,9403.0
2018-08-01 14:55:00,144.94,145.0,144.93,144.95,15024.0,134.5254,134.5811,134.5161,134.5347,15024.0
2018-08-01 15:00:00,144.95,144.95,144.87,144.87,15842.0,134.5347,134.5347,134.4604,134.4604,15842.0
2018-08-01 15:05:00,144.87,144.87,144.75,144.77,13300.0,134.4604,134.4604,134.349,134.3676,13300.0
2018-08-01 15:10:00,144.77,144.79,144.65,144.65,20060.0,134.3676,134.3862,134.2562,134.2562,20060.0
2018-08-01 15:15:00,144.63,144.69,144.58,144.69,12104.0,134.2377,134.2933,134.1912,134.2933,12104.0
2018-08-01 15:20:00,144.69,144.87,144.68,144.83,27642.0,134.2933,134.4604,134.2841,134.4233,27642.0
2018-08-01 15:25:00,144.82,144.96,144.81,144.89,41223.0,134.414,134.5439,134.4047,134.479,41223.0
2018-08-01 15:30:00,144.9,144.91,144.79,144.8,17834.0,134.4883,134.4975,134.3862,134.3954,17834.0
2018-08-01 15:35:00,144.8,144.84,144.62,144.71,24655.0,134.3954,134.4326,134.2284,134.3119,24655.0
2018-08-01 15:40:00,144.7,144.8,144.7,144.72,23221.0,134.3026,134.3954,134.3026,134.3212,23221.0
2018-08-01 15:45:00,144.73,144.79,144.71,144.76,30846.0,134.3305,134.3862,134.3119,134.3583,30846.0
2018-08-01 15:50:00,144.74,144.77,144.63,144.68,47505.0,134.3398,134.3676,134.2377,134.2841,47505.0
2018-08-01 15:55:00,144.68,144.86,144.6,144.69,155673.0,134.2841,134.4511,134.2098,134.2933,155673.0
2018-08-02 09:30:00,144.31,144.9,143.77,144.22,21429.0,133.9407,134.4883,133.4395,133.8571,21429.0
2018-08-02 09:35:00,144.22,144.75,144.22,144.39,12029.0,133.8571,134.349,133.8571,134.0149,12029.0
2018-08-02 09:40:00,144.4,144.84,144.39,144.77,10896.0,134.0242,134.4326,134.0149,134.3676,10896.0
2018-08-02 09:45:00,144.77,145.35,144.69,145.26,21494.0,134.3676,134.9059,134.2933,134.8224,21494.0
2018-08-02 09:50:00,145.22,145.44,145.11,145.36,17536.0,134.7853,134.9895,134.6832,134.9152,17536.0
2018-08-02 09:55:00,145.35,145.75,145.34,145.72,23669.0,134.9059,135.2772,134.8966,135.2493,23669.0
2018-08-02 10:00:00,145.71,146.62,145.58,146.35,43895.0,135.2401,136.0847,135.1194,135.8341,43895.0
2018-08-02 10:05:00,146.21,146.4,145.64,145.66,13256.0,135.7041,135.8805,135.1751,135.1936,13256.0
2018-08-02 10:10:00,145.63,145.63,145.14,145.3,10837.0,135.1658,135.1658,134.711,134.8595,10837.0
2018-08-02 10:15:00,145.3,145.49,145.06,145.49,32087.0,134.8595,135.0359,134.6368,135.0359,32087.0
2018-08-02 10:20:00,145.43,145.74,145.43,145.68,23331.0,134.9802,135.2679,134.9802,135.2122,23331.0
2018-08-02 10:25:00,145.72,145.98,145.68,145.87,17843.0,135.2493,135.4907,135.2122,135.3886,17843.0
2018-08-02 10:30:00,145.87,145.87,145.43,145.8,15345.0,135.3886,135.3886,134.9802,135.3236,15345.0
2018-08-02 10:35:00,145.89,146.05,145.8,146.0,14250.0,135.4071,135.5556,135.3236,135.5092,14250.0
2018-08-02 10:40:00,145.99,146.1,145.94,146.05,12307.0,135.4999,135.602,135.4535,135.5556,12307.0
2018-08-02 10:45:00,146.02,146.05,145.52,145.54,8926.0,135.5278,135.5556,135.0637,135.0823,8926.0
2018-08-02 10:50:00,145.6,145.91,145.51,145.54,37087.0,135.138,135.4257,135.0544,135.0823,37087.0
2018-08-02 10:55:00,145.52,145.61,145.4,145.56,9971.0,135.0637,135.1472,134.9523,135.1008,9971.0
2018-08-02 11:00:00,145.58,145.82,145.57,145.69,12817.0,135.1194,135.3421,135.1101,135.2215,12817.0
2018-08-02 11:05:00,145.73,145.74,145.59,145.6,17547.0,135.2586,135.2679,135.1287,135.138,17547.0
2018-08-02 11:10:00,145.61,145.72,145.49,145.65,17001.0,135.1472,135.2493,135.0359,135.1844,17001.0
2018-08-02 11:15:00,145.73,145.73,145.51,145.58,12205.0,135.2586,135.2586,135.0544,135.1194,12205.0
2018-08-02 11:20:00,145.6,145.72,145.58,145.6,8383.0,135.138,135.2493,135.1194,135.138,8383.0
2018-08-02 11:25:00,145.57,145.6,145.44,145.49,11583.0,135.1101,135.138,134.9895,135.0359,11583.0
2018-08-02 11:30:00,145.48,145.48,145.23,145.35,19180.0,135.0266,135.0266,134.7945,134.9059,19180.0
2018-08-02 11:35:00,145.37,145.45,145.21,145.21,16274.0,134.9245,134.9987,134.776,134.776,16274.0
2018-08-02 11:40:00,145.21,145.34,145.17,145.33,7746.0,134.776,134.8966,134.7389,134.8874,7746.0
2018-08-02 11:45:00,145.35,145.58,145.32,145.55,12783.0,134.9059,135.1194,134.8781,135.0916,12783.0
2018-08-02 11:50:00,145.59,145.61,145.5,145.58,8800.0,135.1287,135.1472,135.0451,135.1194,8800.0
2018-08-02 11:55:00,145.6,145.73,145.58,145.72,7376.0,135.138,135.2586,135.1194,135.2493,7376.0
2018-08-02 12:00:00,145.74,145.74,145.65,145.72,10217.0,135.2679,135.2679,135.1844,135.2493,10217.0
2018-08-02 12:05:00,145.72,145.9,145.72,145.76,9104.0,135.2493,135.4164,135.2493,135.2865,9104.0
2018-08-02 12:10:00,145.74,145.79,145.68,145.76,5405.0,135.2679,135.3143,135.2122,135.2865,5405.0
2018-08-02 12:15:00,145.77,145.82,145.67,145.77,9985.0,135.2957,135.3421,135.2029,135.2957,9985.0
2018-08-02 12:20:00,145.78,145.96,145.75,145.96,12981.0,135.305,135.4721,135.2772,135.4721,12981.0
2018-08-02 12:25:00,145.94,146.03,145.94,146.03,3000.0,135.4535,135.5371,135.4535,135.5371,3000.0
2018-08-02 12:30:00,146.03,146.06,145.92,145.97,9759.0,135.5371,135.5649,135.435,135.4814,9759.0
2018-08-02 12:35:00,145.98,146.09,145.96,146.08,10009.0,135.4907,135.5927,135.4721,135.5835,10009.0
2018-08-02 12:40:00,146.06,146.34,146.06,146.27,18049.0,135.5649,135.8248,135.5649,135.7598,18049.0
2018-08-02 12:45:00,146.23,146.6,146.16,146.6,11144.0,135.7227,136.0661,135.6577,136.0661,11144.0
2018-08-02 12:50:00,146.6,146.75,146.58,146.66,16723.0,136.0661,136.2053,136.0475,136.1218,16723.0
2018-08-02 12:55:00,146.66,146.68,146.53,146.56,10724.0,136.1218,136.1404,136.0011,136.029,10724.0
2018-08-02 13:00:00,146.57,146.6,146.52,146.53,7725.0,136.0383,136.0661,135.9919,136.0011,7725.0
2018-08-02 13:05:00,146.53,146.58,146.43,146.58,8696.0,136.0011,136.0475,135.9083,136.0475,8696.0
2018-08-02 13:10:00,146.55,146.64,146.54,146.64,8042.0,136.0197,136.1032,136.0104,136.1032,8042.0
2018-08-02 13:15:00,146.63,146.8,146.62,146.75,6794.0,136.0939,136.2517,136.0847,136.2053,6794.0
2018-08-02 13:20:00,146.74,146.78,146.7,146.73,10972.0,136.196,136.2332,136.1589,136.1868,10972.0
2018-08-02 13:25:00,146.76,146.86,146.75,146.86,14930.0,136.2146,136.3074,136.2053,136.3074,14930.0
2018-08-02 13:30:00,146.85,147.08,146.83,147.08,26317.0,136.2981,136.5116,136.2796,136.5116,26317.0
2018-08-02 13:35:00,147.16,147.16,146.91,146.93,19443.0,136.5859,136.5859,136.3538,136.3724,19443.0
2018-08-02 13:40:00,146.91,147.04,146.91,146.98,12164.0,136.3538,136.4745,136.3538,136.4188,12164.0
2018-08-02 13:45:00,146.98,147.11,146.97,147.0,13345.0,136.4188,136.5395,136.4095,136.4374,13345.0
2018-08-02 13:50:00,147.01,147.01,146.93,146.97,14364.0,136.4466,136.4466,136.3724,136.4095,14364.0
2018-08-02 13:55:00,146.97,146.99,146.68,146.68,26518.0,136.4095,136.4281,136.1404,136.1404,26518.0
2018-08-02 14:00:00,146.69,146.71,146.53,146.58,14226.0,136.1496,136.1682,136.0011,136.0475,14226.0
2018-08-02 14:05:00,146.56,146.7,146.53,146.63,22714.0,136.029,136.1589,136.0011,136.0939,22714.0
2018-08-02 14:10:00,146.65,146.7,146.61,146.7,13116.0,136.1125,136.1589,136.0754,136.1589,13116.0
2018-08-02 14:15:00,146.69,146.7,146.58,146.67,20177.0,136.1496,136.1589,136.0475,136.1311,20177.0
2018-08-02 14:20:00,146.69,146.74,146.65,146.74,9405.0,136.1496,136.196,136.1125,136.196,9405.0
2018-08-02 14:25:00,146.74,146.8,146.74,146.74,12096.0,136.196,136.2517,136.196,136.196,12096.0
2018-08-02 14:30:00,146.76,146.76,146.58,146.67,20590.0,136.2146,136.2146,136.0475,136.1311,20590.0
2018-08-02 14:35:00,146.67,146.71,146.65,146.68,13707.0,136.1311,136.1682,136.1125,136.1404,13707.0
2018-08-02 14:40:00,146.68,146.69,146.63,146.63,24866.0,136.1404,136.1496,136.0939,136.0939,24866.0
2018-08-02 14:45:00,146.63,146.63,146.35,146.35,13234.0,136.0939,136.0939,135.8341,135.8341,13234.0
2018-08-02 14:50:00,146.34,146.51,146.25,146.51,12847.0,135.8248,135.9826,135.7413,135.9826,12847.0
2018-08-02 14:55:00,146.48,146.58,146.47,146.55,9794.0,135.9547,136.0475,135.9454,136.0197,9794.0
2018-08-02 15:00:00,146.56,146.57,146.51,146.53,13541.0,136.029,136.0383,135.9826,136.0011,13541.0
2018-08-02 15:05:00,146.52,146.55,146.42,146.44,32333.0,135.9919,136.0197,135.899,135.9176,32333.0
2018-08-02 15:10:00,146.43,146.55,146.35,146.46,24821.0,135.9083,136.0197,135.8341,135.9362,24821.0
2018-08-02 15:15:00,146.47,146.5,146.39,146.46,30072.0,135.9454,135.9733,135.8712,135.9362,30072.0
2018-08-02 15:20:00,146.46,146.46,146.25,146.31,26167.0,135.9362,135.9362,135.7413,135.7969,26167.0
2018-08-02 15:25:00,146.32,146.37,146.23,146.24,56433.0,135.8062,135.8526,135.7227,135.732,56433.0
2018-08-02 15:30:00,146.23,146.31,146.2,146.23,74307.0,135.7227,135.7969,135.6948,135.7227,74307.0
2018-08-02 15:35:00,146.24,146.55,146.2,146.55,57153.0,135.732,136.0197,135.6948,136.0197,57153.0
2018-08-02 15:40:00,146.55,146.62,146.41,146.45,56899.0,136.0197,136.0847,135.8898,135.9269,56899.0
2018-08-02 15:45:00,146.45,146.46,146.37,146.39,74344.0,135.9269,135.9362,135.8526,135.8712,74344.0
2018-08-02 15:50:00,146.38,146.48,146.35,146.46,63054.0,135.8619,135.9547,135.8341,135.9362,63054.0
2018-08-02 15:55:00,146.46,146.49,146.34,146.36,144899.0,135.9362,135.964,135.8248,135.8433,144899.0
2018-08-03 09:30:00,146.8,146.97,146.57,146.67,18185.0,136.2517,136.4095,136.0383,136.1311,18185.0
2018-08-03 09:35:00,146.68,146.85,146.66,146.66,5145.0,136.1404,136.2981,136.1218,136.1218,5145.0
2018-08-03 09:40:00,146.64,146.75,146.54,146.67,5047.0,136.1032,136.2053,136.0104,136.1311,5047.0
2018-08-03 09:45:00,146.73,146.77,146.58,146.74,10626.0,136.1868,136.2239,136.0475,136.196,10626.0
2018-08-03 09:50:00,146.75,146.76,146.55,146.76,5718.0,136.2053,136.2146,136.0197,136.2146,5718.0
2018-08-03 09:55:00,146.77,146.77,146.6,146.77,10236.0,136.2239,136.2239,136.0661,136.2239,10236.0
2018-08-03 10:00:00,146.7,146.71,146.46,146.52,9343.0,136.1589,136.1682,135.9362,135.9919,9343.0
2018-08-03 10:05:00,146.52,146.62,146.47,146.61,10161.0,135.9919,136.0847,135.9454,136.0754,10161.0
2018-08-03 10:10:00,146.61,146.62,146.43,146.46,9361.0,136.0754,136.0847,135.9083,135.9362,9361.0
2018-08-03 10:15:00,146.46,146.6,146.45,146.49,6308.0,135.9362,136.0661,135.9269,135.964,6308.0
2018-08-03 10:20:00,146.49,146.53,146.45,146.52,4022.0,135.964,136.0011,135.9269,135.9919,4022.0
2018-08-03 10:25:00,146.51,146.71,146.49,146.58,7513.0,135.9826,136.1682,135.964,136.0475,7513.0
2018-08-03 10:30:00,146.59,146.63,146.46,146.46,4845.0,136.0568,136.0939,135.9362,135.9362,4845.0
2018-08-03 10:35:00,146.47,146.51,146.44,146.5,7257.0,135.9454,135.9826,135.9176,135.9733,7257.0
2018-08-03 10:40:00,146.49,146.49,146.41,146.42,6800.0,135.964,135.964,135.8898,135.899,6800.0
2018-08-03 10:45:00,146.39,146.58,146.37,146.58,8040.0,135.8712,136.0475,135.8526,136.0475,8040.0
2018-08-03 10:50:00,146.56,146.56,146.35,146.35,4461.0,136.029,136.029,135.8341,135.8341,4461.0
2018-08-03 10:55:00,146.41,146.43,146.37,146.41,5000.0,135.8898,135.9083,135.8526,135.8898,5000.0
2018-08-03 11:00:00,146.42,146.48,146.42,146.44,8135.0,135.899,135.9547,135.899,135.9176,8135.0
2018-08-03 11:05:00,146.46,146.46,146.37,146.37,14891.0,135.9362,135.9362,135.8526,135.8526,14891.0
2018-08-03 11:10:00,146.35,146.54,146.31,146.54,12319.0,135.8341,136.0104,135.7969,136.0104,12319.0
2018-08-03 11:15:00,146.53,146.61,146.4,146.4,8183.0,136.0011,136.0754,135.8805,135.8805,8183.0
2018-08-03 11:20:00,146.43,146.49,146.4,146.43,6716.0,135.9083,135.964,135.8805,135.9083,6716.0
2018-08-03 11:25:00,146.43,146.48,146.39,146.47,7288.0,135.9083,135.9547,135.8712,135.9454,7288.0
2018-08-03 11:30:00,146.47,146.57,146.44,146.56,7547.0,135.9454,136.0383,135.9176,136.029,7547.0
2018-08-03 11:35:00,146.56,146.64,146.4,146.43,8329.0,136.029,136.1032,135.8805,135.9083,8329.0
2018-08-03 11:40:00,146.41,146.54,146.41,146.51,7256.0,135.8898,136.0104,135.8898,135.9826,7256.0
2018-08-03 11:45:00,146.54,146.59,146.46,146.47,7182.0,136.0104,136.0568,135.9362,135.9454,7182.0
2018-08-03 11:50:00,146.48,146.49,146.38,146.49,6414.0,135.9547,135.964,135.8619,135.964,6414.0
2018-08-03 11:55:00,146.47,146.49,146.32,146.34,10248.0,135.9454,135.964,135.8062,135.8248,10248.0
2018-08-03 12:00:00,146.35,146.41,146.33,146.41,13962.0,135.8341,135.8898,135.8155,135.8898,13962.0
2018-08-03 12:05:00,146.41,146.43,146.33,146.38,9705.0,135.8898,135.9083,135.8155,135.8619,9705.0
2018-08-03 12:10:00,146.38,146.45,146.37,146.41,4300.0,135.8619,135.9269,135.8526,135.8898,4300.0
2018-08-03 12:15:00,146.39,146.47,146.37,146.4,6006.0,135.8712,135.9454,135.8526,135.8805,6006.0
2018-08-03 12:20:00,146.39,146.41,146.33,146.41,9822.0,135.8712,135.8898,135.8155,135.8898,9822.0
2018-08-03 12:25:00,146.38,146.54,146.36,146.51,5383.0,135.8619,136.0104,135.8433,135.9826,5383.0
2018-08-03 12:30:00,146.5,146.57,146.49,146.55,6088.0,135.9733,136.0383,135.964,136.0197,6088.0
2018-08-03 12:35:00,146.53,146.57,146.53,146.56,2400.0,136.0011,136.0383,136.0011,136.029,2400.0
2018-08-03 12:40:00,146.56,146.63,146.56,146.63,5144.0,136.029,136.0939,136.029,136.0939,5144.0
2018-08-03 12:45:00,146.6,146.62,146.55,146.61,8510.0,136.0661,136.0847,136.0197,136.0754,8510.0
2018-08-03 12:50:00,146.6,146.63,146.58,146.58,6258.0,136.0661,136.0939,136.0475,136.0475,6258.0
2018-08-03 12:55:00,146.57,146.59,146.52,146.53,7458.0,136.0383,136.0568,135.9919,136.0011,7458.0
2018-08-03 13:00:00,146.53,146.6,146.53,146.59,6698.0,136.0011,136.0661,136.0011,136.0568,6698.0
2018-08-03 13:05:00,146.59,146.66,146.59,146.63,5488.0,136.0568,136.1218,136.0568,136.0939,5488.0
2018-08-03 13:10:00,146.61,146.62,146.54,146.59,4727.0,136.0754,136.0847,136.0104,136.0568,4727.0
2018-08-03 13:15:00,146.59,146.59,146.55,146.58,3215.0,136.0568,136.0568,136.0197,136.0475,3215.0
2018-08-03 13:20:00,146.57,146.6,146.55,146.59,6722.0,136.0383,136.0661,136.0197,136.0568,6722.0
2018-08-03 13:25:00,146.59,146.61,146.56,146.6,10696.0,136.0568,136.0754,136.029,136.0661,10696.0
2018-08-03 13:30:00,146.61,146.62,146.5,146.52,12042.0,136.0754,136.0847,135.9733,135.9919,12042.0
2018-08-03 13:35:00,146.5,146.52,146.48,146.5,5866.0,135.9733,135.9919,135.9547,135.9733,5866.0
2018-08-03 13:40:00,146.5,146.51,146.37,146.45,25237.0,135.9733,135.9826,135.8526,135.9269,25237.0
2018-08-03 13:45:00,146.46,146.52,146.43,146.44,7799.0,135.9362,135.9919,135.9083,135.9176,7799.0
2018-08-03 13:50:00,146.45,146.51,146.41,146.51,5406.0,135.9269,135.9826,135.8898,135.9826,5406.0
2018-08-03 13:55:00,146.54,146.6,146.53,146.59,3718.0,136.0104,136.0661,136.0011,136.0568,3718.0
2018-08-03 14:00:00,146.59,146.67,146.58,146.59,8871.0,136.0568,136.1311,136.0475,136.0568,8871.0
2018-08-03 14:05:00,146.6,146.66,146.58,146.62,9695.0,136.0661,136.1218,136.0475,136.0847,9695.0
2018-08-03 14:10:00,146.62,146.62,146.54,146.54,9802.0,136.0847,136.0847,136.0104,136.0104,9802.0
2018-08-03 14:15:00,146.56,146.57,146.49,146.53,11193.0,136.029,136.0383,135.964,136.0011,11193.0
2018-08-03 14:20:00,146.53,146.58,146.51,146.58,8097.0,136.0011,136.0475,135.9826,136.0475,8097.0
2018-08-03 14:25:00,146.58,146.62,146.54,146.58,12538.0,136.0475,136.0847,136.0104,136.0475,12538.0
2018-08-03 14:30:00,146.59,146.69,146.59,146.69,5300.0,136.0568,136.1496,136.0568,136.1496,5300.0
2018-08-03 14:35:00,146.67,146.8,146.67,146.8,4601.0,136.1311,136.2517,136.1311,136.2517,4601.0
2018-08-03 14:40:00,146.78,146.81,146.75,146.76,6700.0,136.2332,136.261,136.2053,136.2146,6700.0
2018-08-03 14:45:00,146.77,146.81,146.72,146.78,5176.0,136.2239,136.261,136.1775,136.2332,5176.0
2018-08-03 14:50:00,146.81,146.87,146.81,146.87,6041.0,136.261,136.3167,136.261,136.3167,6041.0
2018-08-03 14:55:00,146.87,146.92,146.87,146.92,5888.0,136.3167,136.3631,136.3167,136.3631,5888.0
2018-08-03 15:00:00,146.93,146.95,146.88,146.9,6867.0,136.3724,136.391,136.326,136.3445,6867.0
2018-08-03 15:05:00,146.91,147.0,146.91,146.97,6357.0,136.3538,136.4374,136.3538,136.4095,6357.0
2018-08-03 15:10:00,146.94,147.06,146.94,147.02,8271.0,136.3817,136.493,136.3817,136.4559,8271.0
2018-08-03 15:15:00,147.02,147.09,147.01,147.06,6857.0,136.4559,136.5209,136.4466,136.493,6857.0
2018-08-03 15:20:00,147.06,147.06,147.0,147.05,23182.0,136.493,136.493,136.4374,136.4838,23182.0
2018-08-03 15:25:00,147.04,147.04,146.92,146.93,10159.0,136.4745,136.4745,136.3631,136.3724,10159.0
2018-08-03 15:30:00,146.94,147.0,146.9,146.99,9097.0,136.3817,136.4374,136.3445,136.4281,9097.0
2018-08-03 15:35:00,147.0,147.12,146.95,147.09,12131.0,136.4374,136.5487,136.391,136.5209,12131.0
2018-08-03 15:40:00,147.08,147.08,146.96,147.06,18049.0,136.5116,136.5116,136.4002,136.493,18049.0
2018-08-03 15:45:00,147.06,147.1,146.99,147.01,20932.0,136.493,136.5302,136.4281,136.4466,20932.0
2018-08-03 15:50:00,147.01,147.13,147.01,147.08,30521.0,136.4466,136.558,136.4466,136.5116,30521.0
2018-08-03 15:55:00,147.08,147.2,147.03,147.13,67431.0,136.5116,136.623,136.4652,136.558,67431.0
2018-08-06 09:30:00,146.55,147.63,146.5,147.23,25685.0,136.0197,137.0221,135.9733,136.6508,25685.0
2018-08-06 09:35:00,147.19,147.31,147.0,147.26,6757.0,136.6137,136.7251,136.4374,136.6787,6757.0
2018-08-06 09:40:00,147.25,147.35,147.17,147.19,4347.0,136.6694,136.7622,136.5951,136.6137,4347.0
2018-08-06 09:45:00,147.19,147.53,147.19,147.41,6035.0,136.6137,136.9293,136.6137,136.8179,6035.0
2018-08-06 09:50:00,147.42,147.64,147.42,147.64,11131.0,136.8272,137.0314,136.8272,137.0314,11131.0
2018-08-06 09:55:00,147.62,148.16,147.62,147.81,28082.0,137.0128,137.514,137.0128,137.1892,28082.0
2018-08-06 10:00:00,147.72,147.73,147.43,147.47,4496.0,137.1056,137.1149,136.8365,136.8736,4496.0
2018-08-06 10:05:00,147.47,147.88,147.45,147.79,8850.0,136.8736,137.2541,136.855,137.1706,8850.0
2018-08-06 10:10:00,147.83,147.87,147.77,147.86,6017.0,137.2077,137.2448,137.152,137.2356,6017.0
2018-08-06 10:15:00,147.89,147.96,147.71,147.88,6444.0,137.2634,137.3284,137.0963,137.2541,6444.0
2018-08-06 10:20:00,147.86,147.94,147.81,147.84,6787.0,137.2356,137.3098,137.1892,137.217,6787.0
2018-08-06 10:25:00,147.8,147.8,147.66,147.73,6444.0,137.1799,137.1799,137.0499,137.1149,6444.0
2018-08-06 10:30:00,147.72,147.9,147.72,147.9,3301.0,137.1056,137.2727,137.1056,137.2727,3301.0
2018-08-06 10:35:00,147.98,147.99,147.89,147.95,7408.0,137.3469,137.3562,137.2634,137.3191,7408.0
2018-08-06 10:40:00,147.96,148.03,147.95,148.02,7848.0,137.3284,137.3934,137.3191,137.3841,7848.0
2018-08-06 10:45:00,148.03,148.19,148.0,148.19,17087.0,137.3934,137.5419,137.3655,137.5419,17087.0
2018-08-06 10:50:00,148.15,148.15,147.9,148.0,6746.0,137.5047,137.5047,137.2727,137.3655,6746.0
2018-08-06 10:55:00,147.96,148.0,147.86,147.89,4847.0,137.3284,137.3655,137.2356,137.2634,4847.0
2018-08-06 11:00:00,147.89,148.02,147.89,148.02,6700.0,137.2634,137.3841,137.2634,137.3841,6700.0
2018-08-06 11:05:00,148.03,148.33,148.0,148.28,15180.0,137.3934,137.6718,137.3655,137.6254,15180.0
2018-08-06 11:10:00,148.31,148.42,148.31,148.36,3600.0,137.6532,137.7553,137.6532,137.6996,3600.0
2018-08-06 11:15:00,148.35,148.42,148.33,148.33,6054.0,137.6904,137.7553,137.6718,137.6718,6054.0
2018-08-06 11:20:00,148.36,148.44,148.26,148.34,7680.0,137.6996,137.7739,137.6068,137.6811,7680.0
2018-08-06 11:25:00,148.34,148.49,148.33,148.48,6679.0,137.6811,137.8203,137.6718,137.811,6679.0
2018-08-06 11:30:00,148.48,148.56,148.47,148.52,9603.0,137.811,137.8853,137.8017,137.8481,9603.0
2018-08-06 11:35:00,148.52,148.53,148.33,148.36,7349.0,137.8481,137.8574,137.6718,137.6996,7349.0
2018-08-06 11:40:00,148.37,148.48,148.37,148.47,2800.0,137.7089,137.811,137.7089,137.8017,2800.0
2018-08-06 11:45:00,148.48,148.51,148.44,148.47,7425.0,137.811,137.8389,137.7739,137.8017,7425.0
2018-08-06 11:50:00,148.49,148.63,148.46,148.63,10257.0,137.8203,137.9502,137.7925,137.9502,10257.0
2018-08-06 11:55:00,148.64,148.76,148.59,148.62,7431.0,137.9595,138.0709,137.9131,137.941,7431.0
2018-08-06 12:00:00,148.63,148.65,148.61,148.64,6000.0,137.9502,137.9688,137.9317,137.9595,6000.0
2018-08-06 12:05:00,148.65,148.74,148.64,148.65,5262.0,137.9688,138.0523,137.9595,137.9688,5262.0
2018-08-06 12:10:00,148.67,148.7,148.63,148.66,6136.0,137.9874,138.0152,137.9502,137.9781,6136.0
2018-08-06 12:15:00,148.65,148.66,148.59,148.64,4700.0,137.9688,137.9781,137.9131,137.9595,4700.0
2018-08-06 12:20:00,148.66,148.77,148.63,148.77,10674.0,137.9781,138.0802,137.9502,138.0802,10674.0
2018-08-06 12:25:00,148.79,148.79,148.69,148.69,5503.0,138.0987,138.0987,138.0059,138.0059,5503.0
2018-08-06 12:30:00,148.66,148.75,148.66,148.74,4420.0,137.9781,138.0616,137.9781,138.0523,4420.0
2018-08-06 12:35:00,148.75,148.77,148.6,148.72,12313.0,138.0616,138.0802,137.9224,138.0338,12313.0
2018-08-06 12:40:00,148.7,148.7,148.61,148.67,3108.0,138.0152,138.0152,137.9317,137.9874,3108.0
2018-08-06 12:45:00,148.7,148.7,148.65,148.65,4204.0,138.0152,138.0152,137.9688,137.9688,4204.0
2018-08-06 12:50:00,148.65,148.69,148.62,148.63,4400.0,137.9688,138.0059,137.941,137.9502,4400.0
2018-08-06 12:55:00,148.64,148.67,148.59,148.59,4362.0,137.9595,137.9874,137.9131,137.9131,4362.0
2018-08-06 13:00:00,148.57,148.63,148.56,148.62,6869.0,137.8945,137.9502,137.8853,137.941,6869.0
2018-08-06 13:05:00,148.62,148.68,148.61,148.66,5522.0,137.941,137.9966,137.9317,137.9781,5522.0
2018-08-06 13:10:00,148.65,148.67,148.62,148.63,2396.0,137.9688,137.9874,137.941,137.9502,2396.0
2018-08-06 13:15:00,148.61,148.66,148.55,148.65,7696.0,137.9317,137.9781,137.876,137.9688,7696.0
2018-08-06 13:20:00,148.63,148.64,148.5,148.52,4344.0,137.9502,137.9595,137.8296,137.8481,4344.0
2018-08-06 13:25:00,148.54,148.57,148.46,148.53,7215.0,137.8667,137.8945,137.7925,137.8574,7215.0
2018-08-06 13:30:00,148.55,148.55,148.46,148.52,9635.0,137.876,137.876,137.7925,137.8481,9635.0
2018-08-06 13:35:00,148.52,148.57,148.52,148.57,5353.0,137.8481,137.8945,137.8481,137.8945,5353.0
2018-08-06 13:40:00,148.56,148.56,148.54,148.54,4002.0,137.8853,137.8853,137.8667,137.8667,4002.0
2018-08-06 13:45:00,148.55,148.57,148.54,148.57,13199.0,137.876,137.8945,137.8667,137.8945,13199.0
2018-08-06 13:50:00,148.55,148.57,148.52,148.55,15233.0,137.876,137.8945,137.8481,137.876,15233.0
2018-08-06 13:55:00,148.55,148.55,148.4,148.45,14062.0,137.876,137.876,137.7368,137.7832,14062.0
2018-08-06 14:00:00,148.44,148.44,148.31,148.33,5496.0,137.7739,137.7739,137.6532,137.6718,5496.0
2018-08-06 14:05:00,148.36,148.36,148.21,148.33,13872.0,137.6996,137.6996,137.5604,137.6718,13872.0
2018-08-06 14:10:00,148.35,148.36,148.3,148.34,7793.0,137.6904,137.6996,137.644,137.6811,7793.0
2018-08-06 14:15:00,148.33,148.39,148.29,148.29,13917.0,137.6718,137.7275,137.6347,137.6347,13917.0
2018-08-06 14:20:00,148.31,148.33,148.22,148.22,12277.0,137.6532,137.6718,137.5697,137.5697,12277.0
2018-08-06 14:25:00,148.22,148.3,148.21,148.25,9948.0,137.5697,137.644,137.5604,137.5975,9948.0
2018-08-06 14:30:00,148.25,148.3,148.24,148.24,8006.0,137.5975,137.644,137.5883,137.5883,8006.0
2018-08-06 14:35:00,148.25,148.31,148.23,148.27,10722.0,137.5975,137.6532,137.579,137.6161,10722.0
2018-08-06 14:40:00,148.26,148.27,148.21,148.26,7390.0,137.6068,137.6161,137.5604,137.6068,7390.0
2018-08-06 14:45:00,148.26,148.26,148.18,148.18,6630.0,137.6068,137.6068,137.5326,137.5326,6630.0
2018-08-06 14:50:00,148.19,148.26,148.18,148.24,10385.0,137.5419,137.6068,137.5326,137.5883,10385.0
2018-08-06 14:55:00,148.22,148.24,148.2,148.24,4100.0,137.5697,137.5883,137.5511,137.5883,4100.0
2018-08-06 15:00:00,148.24,148.27,148.22,148.22,8409.0,137.5883,137.6161,137.5697,137.5697,8409.0
2018-08-06 15:05:00,148.22,148.22,148.17,148.18,10043.0,137.5697,137.5697,137.5233,137.5326,10043.0
2018-08-06 15:10:00,148.18,148.24,148.16,148.17,13505.0,137.5326,137.5883,137.514,137.5233,13505.0
2018-08-06 15:15:00,148.18,148.18,148.08,148.12,8299.0,137.5326,137.5326,137.4398,137.4769,8299.0
2018-08-06 15:20:00,148.12,148.14,148.08,148.11,10238.0,137.4769,137.4954,137.4398,137.4676,10238.0
2018-08-06 15:25:00,148.11,148.16,148.09,148.15,12460.0,137.4676,137.514,137.449,137.5047,12460.0
2018-08-06 15:30:00,148.15,148.15,148.09,148.14,17821.0,137.5047,137.5047,137.449,137.4954,17821.0
2018-08-06 15:35:00,148.15,148.17,148.07,148.09,11455.0,137.5047,137.5233,137.4305,137.449,11455.0
2018-08-06 15:40:00,148.09,148.15,148.08,148.09,14042.0,137.449,137.5047,137.4398,137.449,14042.0
2018-08-06 15:45:00,148.09,148.14,148.05,148.14,20022.0,137.449,137.4954,137.4119,137.4954,20022.0
2018-08-06 15:50:00,148.14,148.17,147.93,147.96,37203.0,137.4954,137.5233,137.3005,137.3284,37203.0
2018-08-06 15:55:00,147.97,148.25,147.96,148.16,89775.0,137.3377,137.5975,137.3284,137.514,89775.0
2018-08-07 09:30:00,148.16,148.39,147.76,148.18,33257.0,137.514,137.7275,137.1428,137.5326,33257.0
2018-08-07 09:35:00,148.27,148.28,147.67,147.83,14827.0,137.6161,137.6254,137.0592,137.2077,14827.0
2018-08-07 09:40:00,147.77,148.4,147.77,147.91,23089.0,137.152,137.7368,137.152,137.282,23089.0
2018-08-07 09:45:00,147.9,148.19,147.9,148.02,5366.0,137.2727,137.5419,137.2727,137.3841,5366.0
2018-08-07 09:50:00,148.0,148.15,147.96,148.02,4393.0,137.3655,137.5047,137.3284,137.3841,4393.0
2018-08-07 09:55:00,148.15,148.29,148.07,148.11,7727.0,137.5047,137.6347,137.4305,137.4676,7727.0
2018-08-07 10:00:00,148.16,148.34,148.14,148.25,5814.0,137.514,137.6811,137.4954,137.5975,5814.0
2018-08-07 10:05:00,148.28,148.41,148.25,148.31,5649.0,137.6254,137.746,137.5975,137.6532,5649.0
2018-08-07 10:10:00,148.25,148.32,148.12,148.15,16490.0,137.5975,137.6625,137.4769,137.5047,16490.0
2018-08-07 10:15:00,148.2,148.27,148.11,148.27,6691.0,137.5511,137.6161,137.4676,137.6161,6691.0
2018-08-07 10:20:00,148.24,148.31,148.23,148.25,4553.0,137.5883,137.6532,137.579,137.5975,4553.0
2018-08-07 10:25:00,148.25,148.4,148.2,148.36,7801.0,137.5975,137.7368,137.5511,137.6996,7801.0
2018-08-07 10:30:00,148.38,148.44,148.31,148.35,7074.0,137.7182,137.7739,137.6532,137.6904,7074.0
2018-08-07 10:35:00,148.36,148.61,148.36,148.6,8650.0,137.6996,137.9317,137.6996,137.9224,8650.0
2018-08-07 10:40:00,148.6,148.6,148.42,148.46,3700.0,137.9224,137.9224,137.7553,137.7925,3700.0
2018-08-07 10:45:00,148.49,148.69,148.49,148.56,11045.0,137.8203,138.0059,137.8203,137.8853,11045.0
2018-08-07 10:50:00,148.59,148.62,148.54,148.62,3303.0,137.9131,137.941,137.8667,137.941,3303.0
2018-08-07 10:55:00,148.64,148.67,148.59,148.6,5062.0,137.9595,137.9874,137.9131,137.9224,5062.0
2018-08-07 11:00:00,148.6,148.67,148.59,148.67,6150.0,137.9224,137.9874,137.9131,137.9874,6150.0
2018-08-07 11:05:00,148.61,148.87,148.6,148.87,9655.0,137.9317,138.173,137.9224,138.173,9655.0
2018-08-07 11:10:00,148.87,149.03,148.85,148.94,27248.0,138.173,138.3215,138.1544,138.238,27248.0
2018-08-07 11:15:00,148.93,148.99,148.9,148.92,5905.0,138.2287,138.2844,138.2008,138.2194,5905.0
2018-08-07 11:20:00,148.93,149.2,148.84,149.05,31239.0,138.2287,138.4793,138.1451,138.3401,31239.0
2018-08-07 11:25:00,149.05,149.14,148.96,149.09,10910.0,138.3401,138.4236,138.2565,138.3772,10910.0
2018-08-07 11:30:00,149.07,149.12,148.97,149.05,20251.0,138.3586,138.405,138.2658,138.3401,20251.0
2018-08-07 11:35:00,149.06,149.13,149.06,149.08,11477.0,138.3493,138.4143,138.3493,138.3679,11477.0
2018-08-07 11:40:00,149.1,149.1,149.03,149.1,5488.0,138.3865,138.3865,138.3215,138.3865,5488.0
2018-08-07 11:45:00,149.09,149.31,149.09,149.17,10070.0,138.3772,138.5814,138.3772,138.4514,10070.0
2018-08-07 11:50:00,149.14,149.18,149.04,149.08,9019.0,138.4236,138.4607,138.3308,138.3679,9019.0
2018-08-07 11:55:00,149.08,149.11,149.04,149.09,10273.0,138.3679,138.3957,138.3308,138.3772,10273.0
2018-08-07 12:00:00,149.08,149.14,149.08,149.14,5218.0,138.3679,138.4236,138.3679,138.4236,5218.0
2018-08-07 12:05:00,149.13,149.14,149.1,149.14,1930.0,138.4143,138.4236,138.3865,138.4236,1930.0
2018-08-07 12:10:00,149.15,149.16,149.09,149.11,2650.0,138.4329,138.4422,138.3772,138.3957,2650.0
2018-08-07 12:15:00,149.1,149.13,149.08,149.12,5350.0,138.3865,138.4143,138.3679,138.405,5350.0
2018-08-07 12:20:00,149.13,149.15,149.1,149.12,3872.0,138.4143,138.4329,138.3865,138.405,3872.0
2018-08-07 12:25:00,149.08,149.15,149.06,149.11,7415.0,138.3679,138.4329,138.3493,138.3957,7415.0
2018-08-07 12:30:00,149.12,149.14,149.08,149.09,5763.0,138.405,138.4236,138.3679,138.3772,5763.0
2018-08-07 12:35:00,149.09,149.1,149.08,149.09,13218.0,138.3772,138.3865,138.3679,138.3772,13218.0
2018-08-07 12:40:00,149.1,149.18,149.09,149.18,5869.0,138.3865,138.4607,138.3772,138.4607,5869.0
2018-08-07 12:45:00,149.18,149.19,149.09,149.11,6597.0,138.4607,138.47,138.3772,138.3957,6597.0
2018-08-07 12:50:00,149.11,149.3,149.11,149.18,24377.0,138.3957,138.5721,138.3957,138.4607,24377.0
2018-08-07 12:55:00,149.15,149.19,149.04,149.06,6539.0,138.4329,138.47,138.3308,138.3493,6539.0
2018-08-07 13:00:00,149.07,149.1,149.05,149.1,1502.0,138.3586,138.3865,138.3401,138.3865,1502.0
2018-08-07 13:05:00,149.12,149.17,149.1,149.17,2748.0,138.405,138.4514,138.3865,138.4514,2748.0
2018-08-07 13:10:00,149.14,149.16,149.1,149.13,2835.0,138.4236,138.4422,138.3865,138.4143,2835.0
2018-08-07 13:15:00,149.13,149.14,149.06,149.06,4380.0,138.4143,138.4236,138.3493,138.3493,4380.0
2018-08-07 13:20:00,149.06,149.06,149.03,149.03,3206.0,138.3493,138.3493,138.3215,138.3215,3206.0
2018-08-07 13:25:00,149.02,149.11,148.9,148.9,23915.0,138.3122,138.3957,138.2008,138.2008,23915.0
2018-08-07 13:30:00,148.91,148.94,148.81,148.94,11648.0,138.2101,138.238,138.1173,138.238,11648.0
2018-08-07 13:35:00,148.95,149.0,148.93,148.93,3500.0,138.2472,138.2937,138.2287,138.2287,3500.0
2018-08-07 13:40:00,148.93,148.97,148.9,148.94,5000.0,138.2287,138.2658,138.2008,138.238,5000.0
2018-08-07 13:45:00,148.92,149.0,148.92,149.0,5294.0,138.2194,138.2937,138.2194,138.2937,5294.0
2018-08-07 13:50:00,149.0,149.04,148.95,148.99,6500.0,138.2937,138.3308,138.2472,138.2844,6500.0
2018-08-07 13:55:00,148.99,149.03,148.98,148.99,3071.0,138.2844,138.3215,138.2751,138.2844,3071.0
2018-08-07 14:00:00,149.01,149.04,148.98,149.0,5488.0,138.3029,138.3308,138.2751,138.2937,5488.0
2018-08-07 14:05:00,149.01,149.02,148.98,149.0,4849.0,138.3029,138.3122,138.2751,138.2937,4849.0
2018-08-07 14:10:00,148.99,149.07,148.98,149.06,7582.0,138.2844,138.3586,138.2751,138.3493,7582.0
2018-08-07 14:15:00,149.08,149.09,149.04,149.09,5942.0,138.3679,138.3772,138.3308,138.3772,5942.0
2018-08-07 14:20:00,149.09,149.15,149.09,149.12,6699.0,138.3772,138.4329,138.3772,138.405,6699.0
2018-08-07 14:25:00,149.13,149.14,149.06,149.09,6620.0,138.4143,138.4236,138.3493,138.3772,6620.0
2018-08-07 14:30:00,149.08,149.08,148.99,149.01,4455.0,138.3679,138.3679,138.2844,138.3029,4455.0
2018-08-07 14:35:00,148.97,148.98,148.93,148.96,4975.0,138.2658,138.2751,138.2287,138.2565,4975.0
2018-08-07 14:40:00,148.96,148.99,148.96,148.97,3270.0,138.2565,138.2844,138.2565,138.2658,3270.0
2018-08-07 14:45:00,148.99,149.03,148.97,149.03,7001.0,138.2844,138.3215,138.2658,138.3215,7001.0
2018-08-07 14:50:00,149.03,149.08,149.03,149.06,5436.0,138.3215,138.3679,138.3215,138.3493,5436.0
2018-08-07 14:55:00,149.05,149.08,149.02,149.02,5908.0,138.3401,138.3679,138.3122,138.3122,5908.0
2018-08-07 15:00:00,149.02,149.04,148.99,149.01,8154.0,138.3122,138.3308,138.2844,138.3029,8154.0
2018-08-07 15:05:00,149.0,149.04,148.97,148.98,13602.0,138.2937,138.3308,138.2658,138.2751,13602.0
2018-08-07 15:10:00,149.0,149.02,148.94,149.02,3916.0,138.2937,138.3122,138.238,138.3122,3916.0
2018-08-07 15:15:00,149.01,149.08,148.99,149.03,14128.0,138.3029,138.3679,138.2844,138.3215,14128.0
2018-08-07 15:20:00,149.03,149.06,149.02,149.04,11838.0,138.3215,138.3493,138.3122,138.3308,11838.0
2018-08-07 15:25:00,149.04,149.09,149.03,149.04,7945.0,138.3308,138.3772,138.3215,138.3308,7945.0
2018-08-07 15:30:00,149.04,149.08,149.02,149.04,17252.0,138.3308,138.3679,138.3122,138.3308,17252.0
2018-08-07 15:35:00,149.04,149.05,149.01,149.02,10825.0,138.3308,138.3401,138.3029,138.3122,10825.0
2018-08-07 15:40:00,149.02,149.05,148.91,148.93,16114.0,138.3122,138.3401,138.2101,138.2287,16114.0
2018-08-07 15:45:00,148.95,148.99,148.89,148.92,22317.0,138.2472,138.2844,138.1916,138.2194,22317.0
2018-08-07 15:50:00,148.93,148.96,148.85,148.86,24329.0,138.2287,138.2565,138.1544,138.1637,24329.0
2018-08-07 15:55:00,148.86,148.98,148.86,148.95,55095.0,138.1637,138.2751,138.1637,138.2472,55095.0
2018-08-08 09:30:00,148.9,149.21,148.8,148.91,14004.0,138.2008,138.4886,138.108,138.2101,14004.0
2018-08-08 09:35:00,148.76,148.76,148.4,148.48,3680.0,138.0709,138.0709,137.7368,137.811,3680.0
2018-08-08 09:40:00,148.56,148.76,148.56,148.63,4000.0,137.8853,138.0709,137.8853,137.9502,4000.0
2018-08-08 09:45:00,148.58,148.63,148.35,148.44,8632.0,137.9038,137.9502,137.6904,137.7739,8632.0
2018-08-08 09:50:00,148.43,148.62,148.26,148.27,28888.0,137.7646,137.941,137.6068,137.6161,28888.0
2018-08-08 09:55:00,148.31,148.32,148.16,148.22,9500.0,137.6532,137.6625,137.514,137.5697,9500.0
2018-08-08 10:00:00,148.21,148.21,147.97,148.04,5000.0,137.5604,137.5604,137.3377,137.4026,5000.0
2018-08-08 10:05:00,147.96,148.32,147.96,148.23,6100.0,137.3284,137.6625,137.3284,137.579,6100.0
2018-08-08 10:10:00,148.2,148.26,148.13,148.16,2047.0,137.5511,137.6068,137.4862,137.514,2047.0
2018-08-08 10:15:00,148.14,148.31,147.93,148.26,13397.0,137.4954,137.6532,137.3005,137.6068,13397.0
2018-08-08 10:20:00,148.21,148.26,148.11,148.18,6587.0,137.5604,137.6068,137.4676,137.5326,6587.0
2018-08-08 10:25:00,148.2,148.25,148.11,148.12,7870.0,137.5511,137.5975,137.4676,137.4769,7870.0
2018-08-08 10:30:00,148.09,148.1,147.82,147.91,12101.0,137.449,137.4583,137.1984,137.282,12101.0
2018-08-08 10:35:00,147.91,148.11,147.84,147.99,18484.0,137.282,137.4676,137.217,137.3562,18484.0
2018-08-08 10:40:00,147.98,148.02,147.73,148.02,7782.0,137.3469,137.3841,137.1149,137.3841,7782.0
2018-08-08 10:45:00,147.96,148.13,147.9,148.08,8502.0,137.3284,137.4862,137.2727,137.4398,8502.0
2018-08-08 10:50:00,148.07,148.24,148.07,148.24,2101.0,137.4305,137.5883,137.4305,137.5883,2101.0
2018-08-08 10:55:00,148.23,148.34,148.22,148.34,3535.0,137.579,137.6811,137.5697,137.6811,3535.0
2018-08-08 11:00:00,148.34,148.46,148.31,148.42,7267.0,137.6811,137.7925,137.6532,137.7553,7267.0
2018-08-08 11:05:00,148.43,148.53,148.4,148.53,5593.0,137.7646,137.8574,137.7368,137.8574,5593.0
2018-08-08 11:10:00,148.53,148.68,148.49,148.63,9561.0,137.8574,137.9966,137.8203,137.9502,9561.0
2018-08-08 11:15:00,148.64,149.06,148.64,149.05,19665.0,137.9595,138.3493,137.9595,138.3401,19665.0
2018-08-08 11:20:00,148.99,149.08,148.86,149.01,13544.0,138.2844,138.3679,138.1637,138.3029,13544.0
2018-08-08 11:25:00,148.95,149.0,148.89,148.95,4647.0,138.2472,138.2937,138.1916,138.2472,4647.0
2018-08-08 11:30:00,148.92,148.96,148.71,148.71,4155.0,138.2194,138.2565,138.0245,138.0245,4155.0
2018-08-08 11:35:00,148.77,148.82,148.73,148.73,4344.0,138.0802,138.1266,138.0431,138.0431,4344.0
2018-08-08 11:40:00,148.78,148.82,148.69,148.8,6719.0,138.0895,138.1266,138.0059,138.108,6719.0
2018-08-08 11:45:00,148.82,148.82,148.73,148.77,6703.0,138.1266,138.1266,138.0431,138.0802,6703.0
2018-08-08 11:50:00,148.79,148.88,148.77,148.87,5300.0,138.0987,138.1823,138.0802,138.173,5300.0
2018-08-08 11:55:00,148.88,148.93,148.82,148.91,8202.0,138.1823,138.2287,138.1266,138.2101,8202.0
2018-08-08 12:00:00,148.91,148.91,148.77,148.82,3600.0,138.2101,138.2101,138.0802,138.1266,3600.0
2018-08-08 12:05:00,148.82,148.86,148.76,148.79,2700.0,138.1266,138.1637,138.0709,138.0987,2700.0
2018-08-08 12:10:00,148.78,149.17,148.78,149.02,20668.0,138.0895,138.4514,138.0895,138.3122,20668.0
2018-08-08 12:15:00,149.04,149.04,148.92,148.92,1994.0,138.3308,138.3308,138.2194,138.2194,1994.0
2018-08-08 12:20:00,148.86,148.91,148.84,148.87,1494.0,138.1637,138.2101,138.1451,138.173,1494.0
2018-08-08 12:25:00,148.84,148.96,148.8,148.84,6167.0,138.1451,138.2565,138.108,138.1451,6167.0
2018-08-08 12:30:00,148.82,148.9,148.8,148.9,3186.0,138.1266,138.2008,138.108,138.2008,3186.0
2018-08-08 12:35:00,148.87,148.97,148.81,148.87,20792.0,138.173,138.2658,138.1173,138.173,20792.0
2018-08-08 12:40:00,148.9,148.91,148.87,148.87,2700.0,138.2008,138.2101,138.173,138.173,2700.0
2018-08-08 12:45:00,148.9,148.96,148.88,148.94,5693.0,138.2008,138.2565,138.1823,138.238,5693.0
2018-08-08 12:50:00,148.94,148.97,148.85,148.86,18114.0,138.238,138.2658,138.1544,138.1637,18114.0
2018-08-08 12:55:00,148.85,148.88,148.72,148.74,4632.0,138.1544,138.1823,138.0338,138.0523,4632.0
2018-08-08 13:00:00,148.71,148.77,148.61,148.7,3315.0,138.0245,138.0802,137.9317,138.0152,3315.0
2018-08-08 13:05:00,148.65,148.94,148.62,148.94,7402.0,137.9688,138.238,137.941,138.238,7402.0
2018-08-08 13:10:00,148.93,149.0,148.74,148.75,17681.0,138.2287,138.2937,138.0523,138.0616,17681.0
2018-08-08 13:15:00,148.78,148.78,148.71,148.78,8929.0,138.0895,138.0895,138.0245,138.0895,8929.0
2018-08-08 13:20:00,148.77,148.82,148.76,148.82,2615.0,138.0802,138.1266,138.0709,138.1266,2615.0
2018-08-08 13:25:00,148.8,148.85,148.71,148.85,4194.0,138.108,138.1544,138.0245,138.1544,4194.0
2018-08-08 13:30:00,148.88,148.88,148.83,148.83,7260.0,138.1823,138.1823,138.1359,138.1359,7260.0
2018-08-08 13:35:00,148.85,148.85,148.79,148.82,3374.0,138.1544,138.1544,138.0987,138.1266,3374.0
2018-08-08 13:40:00,148.78,148.82,148.75,148.82,3801.0,138.0895,138.1266,138.0616,138.1266,3801.0
2018-08-08 13:45:00,148.82,148.89,148.82,148.89,3968.0,138.1266,138.1916,138.1266,138.1916,3968.0
2018-08-08 13:50:00,148.89,148.89,148.84,148.87,3208.0,138.1916,138.1916,138.1451,138.173,3208.0
2018-08-08 13:55:00,148.86,148.93,148.84,148.88,3330.0,138.1637,138.2287,138.1451,138.1823,3330.0
2018-08-08 14:00:00,148.88,148.93,148.86,148.92,4136.0,138.1823,138.2287,138.1637,138.2194,4136.0
2018-08-08 14:05:00,148.91,148.93,148.89,148.93,4962.0,138.2101,138.2287,138.1916,138.2287,4962.0
2018-08-08 14:10:00,148.93,148.95,148.87,148.92,6364.0,138.2287,138.2472,138.173,138.2194,6364.0
2018-08-08 14:15:00,148.92,148.92,148.84,148.84,10503.0,138.2194,138.2194,138.1451,138.1451,10503.0
2018-08-08 14:20:00,148.84,148.85,148.77,148.79,5900.0,138.1451,138.1544,138.0802,138.0987,5900.0
2018-08-08 14:25:00,148.78,148.78,148.74,148.77,2557.0,138.0895,138.0895,138.0523,138.0802,2557.0
2018-08-08 14:30:00,148.77,148.85,148.76,148.78,3867.0,138.0802,138.1544,138.0709,138.0895,3867.0
2018-08-08 14:35:00,148.79,148.96,148.79,148.85,15111.0,138.0987,138.2565,138.0987,138.1544,15111.0
2018-08-08 14:40:00,148.84,148.87,148.83,148.84,5066.0,138.1451,138.173,138.1359,138.1451,5066.0
2018-08-08 14:45:00,148.84,148.88,148.84,148.84,4729.0,138.1451,138.1823,138.1451,138.1451,4729.0
2018-08-08 14:50:00,148.84,148.86,148.81,148.84,29419.0,138.1451,138.1637,138.1173,138.1451,29419.0
2018-08-08 14:55:00,148.84,148.91,148.78,148.91,11508.0,138.1451,138.2101,138.0895,138.2101,11508.0
2018-08-08 15:00:00,148.9,148.92,148.8,148.8,12712.0,138.2008,138.2194,138.108,138.108,12712.0
2018-08-08 15:05:00,148.81,148.83,148.76,148.77,6187.0,138.1173,138.1359,138.0709,138.0802,6187.0
2018-08-08 15:10:00,148.75,148.8,148.75,148.8,4361.0,138.0616,138.108,138.0616,138.108,4361.0
2018-08-08 15:15:00,148.8,148.81,148.68,148.69,7184.0,138.108,138.1173,137.9966,138.0059,7184.0
2018-08-08 15:20:00,148.67,148.75,148.67,148.69,4647.0,137.9874,138.0616,137.9874,138.0059,4647.0
2018-08-08 15:25:00,148.7,148.72,148.67,148.72,6194.0,138.0152,138.0338,137.9874,138.0338,6194.0
2018-08-08 15:30:00,148.7,148.75,148.69,148.69,8421.0,138.0152,138.0616,138.0059,138.0059,8421.0
2018-08-08 15:35:00,148.68,148.68,148.6,148.63,6856.0,137.9966,137.9966,137.9224,137.9502,6856.0
2018-08-08 15:40:00,148.63,148.67,148.59,148.6,9210.0,137.9502,137.9874,137.9131,137.9224,9210.0
2018-08-08 15:45:00,148.62,148.63,148.51,148.53,9937.0,137.941,137.9502,137.8389,137.8574,9937.0
2018-08-08 15:50:00,148.54,148.57,148.48,148.48,15599.0,137.8667,137.8945,137.811,137.811,15599.0
2018-08-08 15:55:00,148.49,148.53,148.37,148.41,62256.0,137.8203,137.8574,137.7089,137.746,62256.0
2018-08-09 09:30:00,148.86,148.96,148.66,148.78,15224.0,138.1637,138.2565,137.9781,138.0895,15224.0
2018-08-09 09:35:00,148.72,148.72,148.43,148.52,2996.0,138.0338,138.0338,137.7646,137.8481,2996.0
2018-08-09 09:40:00,148.49,148.8,148.3,148.54,5203.0,137.8203,138.108,137.644,137.8667,5203.0
2018-08-09 09:45:00,148.52,148.65,148.45,148.58,3190.0,137.8481,137.9688,137.7832,137.9038,3190.0
2018-08-09 09:50:00,148.56,148.6,148.52,148.56,2804.0,137.8853,137.9224,137.8481,137.8853,2804.0
2018-08-09 09:55:00,148.56,148.56,148.37,148.52,5080.0,137.8853,137.8853,137.7089,137.8481,5080.0
2018-08-09 10:00:00,148.5,148.54,148.45,148.47,3475.0,137.8296,137.8667,137.7832,137.8017,3475.0
2018-08-09 10:05:00,148.44,148.49,148.38,148.44,6544.0,137.7739,137.8203,137.7182,137.7739,6544.0
2018-08-09 10:10:00,148.41,148.45,148.37,148.39,9400.0,137.746,137.7832,137.7089,137.7275,9400.0
2018-08-09 10:15:00,148.39,148.46,148.35,148.42,7238.0,137.7275,137.7925,137.6904,137.7553,7238.0
2018-08-09 10:20:00,148.42,148.42,148.33,148.37,2600.0,137.7553,137.7553,137.6718,137.7089,2600.0
2018-08-09 10:25:00,148.32,148.37,148.23,148.25,6590.0,137.6625,137.7089,137.579,137.5975,6590.0
2018-08-09 10:30:00,148.24,148.29,148.2,148.21,5217.0,137.5883,137.6347,137.5511,137.5604,5217.0
2018-08-09 10:35:00,148.19,148.2,148.07,148.18,6710.0,137.5419,137.5511,137.4305,137.5326,6710.0
2018-08-09 10:40:00,148.15,148.33,148.15,148.3,1800.0,137.5047,137.6718,137.5047,137.644,1800.0
2018-08-09 10:45:00,148.33,148.41,148.29,148.29,5497.0,137.6718,137.746,137.6347,137.6347,5497.0
2018-08-09 10:50:00,148.31,148.33,148.26,148.28,5617.0,137.6532,137.6718,137.6068,137.6254,5617.0
2018-08-09 10:55:00,148.27,148.3,148.24,148.24,3272.0,137.6161,137.644,137.5883,137.5883,3272.0
2018-08-09 11:00:00,148.27,148.39,148.27,148.39,4636.0,137.6161,137.7275,137.6161,137.7275,4636.0
2018-08-09 11:05:00,148.41,148.42,148.36,148.39,4914.0,137.746,137.7553,137.6996,137.7275,4914.0
2018-08-09 11:10:00,148.39,148.44,148.35,148.43,2800.0,137.7275,137.7739,137.6904,137.7646,2800.0
2018-08-09 11:15:00,148.43,148.73,148.43,148.69,7330.0,137.7646,138.0431,137.7646,138.0059,7330.0
2018-08-09 11:20:00,148.73,148.75,148.6,148.6,4122.0,138.0431,138.0616,137.9224,137.9224,4122.0
2018-08-09 11:25:00,148.6,148.65,148.53,148.63,1800.0,137.9224,137.9688,137.8574,137.9502,1800.0
2018-08-09 11:30:00,148.67,148.67,148.51,148.55,2852.0,137.9874,137.9874,137.8389,137.876,2852.0
2018-08-09 11:35:00,148.53,148.53,148.42,148.43,2316.0,137.8574,137.8574,137.7553,137.7646,2316.0
2018-08-09 11:40:00,148.42,148.44,148.32,148.32,3024.0,137.7553,137.7739,137.6625,137.6625,3024.0
2018-08-09 11:45:00,148.32,148.41,148.29,148.35,5926.0,137.6625,137.746,137.6347,137.6904,5926.0
2018-08-09 11:50:00,148.42,148.48,148.4,148.45,3619.0,137.7553,137.811,137.7368,137.7832,3619.0
2018-08-09 11:55:00,148.45,148.47,148.4,148.47,3400.0,137.7832,137.8017,137.7368,137.8017,3400.0
2018-08-09 12:00:00,148.45,148.47,148.41,148.45,3700.0,137.7832,137.8017,137.746,137.7832,3700.0
2018-08-09 12:05:00,148.44,148.44,148.38,148.4,2050.0,137.7739,137.7739,137.7182,137.7368,2050.0
2018-08-09 12:10:00,148.39,148.42,148.39,148.41,2400.0,137.7275,137.7553,137.7275,137.746,2400.0
2018-08-09 12:15:00,148.42,148.43,148.41,148.41,800.0,137.7553,137.7646,137.746,137.746,800.0
2018-08-09 12:20:00,148.41,148.44,148.38,148.44,4000.0,137.746,137.7739,137.7182,137.7739,4000.0
2018-08-09 12:25:00,148.42,148.42,148.32,148.32,2200.0,137.7553,137.7553,137.6625,137.6625,2200.0
2018-08-09 12:30:00,148.32,148.34,148.31,148.34,1600.0,137.6625,137.6811,137.6532,137.6811,1600.0
2018-08-09 12:35:00,148.38,148.39,148.35,148.35,4178.0,137.7182,137.7275,137.6904,137.6904,4178.0
2018-08-09 12:40:00,148.35,148.41,148.35,148.39,2900.0,137.6904,137.746,137.6904,137.7275,2900.0
2018-08-09 12:45:00,148.38,148.43,148.35,148.41,5104.0,137.7182,137.7646,137.6904,137.746,5104.0
2018-08-09 12:50:00,148.4,148.5,148.4,148.5,4227.0,137.7368,137.8296,137.7368,137.8296,4227.0
2018-08-09 12:55:00,148.51,148.54,148.46,148.46,2424.0,137.8389,137.8667,137.7925,137.7925,2424.0
2018-08-09 13:00:00,148.5,148.5,148.44,148.45,4194.0,137.8296,137.8296,137.7739,137.7832,4194.0
2018-08-09 13:05:00,148.44,148.44,148.36,148.36,4787.0,137.7739,137.7739,137.6996,137.6996,4787.0
2018-08-09 13:10:00,148.37,148.37,148.36,148.37,2300.0,137.7089,137.7089,137.6996,137.7089,2300.0
2018-08-09 13:15:00,148.37,148.48,148.37,148.47,5035.0,137.7089,137.811,137.7089,137.8017,5035.0
2018-08-09 13:20:00,148.46,148.49,148.43,148.49,3377.0,137.7925,137.8203,137.7646,137.8203,3377.0
2018-08-09 13:25:00,148.46,148.47,148.45,148.47,1423.0,137.7925,137.8017,137.7832,137.8017,1423.0
2018-08-09 13:30:00,148.46,148.49,148.38,148.38,4713.0,137.7925,137.8203,137.7182,137.7182,4713.0
2018-08-09 13:35:00,148.37,148.38,148.28,148.28,2801.0,137.7089,137.7182,137.6254,137.6254,2801.0
2018-08-09 13:40:00,148.3,148.37,148.28,148.37,4961.0,137.644,137.7089,137.6254,137.7089,4961.0
2018-08-09 13:45:00,148.37,148.38,148.33,148.33,2300.0,137.7089,137.7182,137.6718,137.6718,2300.0
2018-08-09 13:50:00,148.31,148.31,148.27,148.29,2143.0,137.6532,137.6532,137.6161,137.6347,2143.0
2018-08-09 13:55:00,148.27,148.3,148.26,148.3,5340.0,137.6161,137.644,137.6068,137.644,5340.0
2018-08-09 14:00:00,148.3,148.38,148.3,148.37,7444.0,137.644,137.7182,137.644,137.7089,7444.0
2018-08-09 14:05:00,148.38,148.43,148.19,148.2,13788.0,137.7182,137.7646,137.5419,137.5511,13788.0
2018-08-09 14:10:00,148.21,148.21,148.13,148.13,3381.0,137.5604,137.5604,137.4862,137.4862,3381.0
2018-08-09 14:15:00,148.13,148.13,148.0,148.0,5625.0,137.4862,137.4862,137.3655,137.3655,5625.0
2018-08-09 14:20:00,148.02,148.02,147.92,148.01,6632.0,137.3841,137.3841,137.2913,137.3748,6632.0
2018-08-09 14:25:00,148.0,148.05,147.96,147.97,7527.0,137.3655,137.4119,137.3284,137.3377,7527.0
2018-08-09 14:30:00,147.99,148.01,147.95,147.99,3607.0,137.3562,137.3748,137.3191,137.3562,3607.0
2018-08-09 14:35:00,147.98,148.02,147.98,148.01,4789.0,137.3469,137.3841,137.3469,137.3748,4789.0
2018-08-09 14:40:00,148.0,148.05,148.0,148.05,7674.0,137.3655,137.4119,137.3655,137.4119,7674.0
2018-08-09 14:45:00,148.05,148.26,148.02,148.04,25376.0,137.4119,137.6068,137.3841,137.4026,25376.0
2018-08-09 14:50:00,148.03,148.11,147.99,148.03,10871.0,137.3934,137.4676,137.3562,137.3934,10871.0
2018-08-09 14:55:00,148.02,148.1,147.96,148.04,14072.0,137.3841,137.4583,137.3284,137.4026,14072.0
2018-08-09 15:00:00,148.03,148.07,148.01,148.05,4905.0,137.3934,137.4305,137.3748,137.4119,4905.0
2018-08-09 15:05:00,148.06,148.07,147.95,147.96,3717.0,137.4212,137.4305,137.3191,137.3284,3717.0
2018-08-09 15:10:00,147.96,147.96,147.91,147.94,4600.0,137.3284,137.3284,137.282,137.3098,4600.0
2018-08-09 15:15:00,147.94,147.95,147.89,147.94,8360.0,137.3098,137.3191,137.2634,137.3098,8360.0
2018-08-09 15:20:00,147.93,147.95,147.92,147.94,4942.0,137.3005,137.3191,137.2913,137.3098,4942.0
2018-08-09 15:25:00,147.94,147.94,147.8,147.82,11059.0,137.3098,137.3098,137.1799,137.1984,11059.0
2018-08-09 15:30:00,147.82,147.83,147.79,147.81,6800.0,137.1984,137.2077,137.1706,137.1892,6800.0
2018-08-09 15:35:00,147.81,147.85,147.77,147.78,13246.0,137.1892,137.2263,137.152,137.1613,13246.0
2018-08-09 15:40:00,147.76,147.8,147.73,147.78,8254.0,137.1428,137.1799,137.1149,137.1613,8254.0
2018-08-09 15:45:00,147.8,147.81,147.68,147.72,15780.0,137.1799,137.1892,137.0685,137.1056,15780.0
2018-08-09 15:50:00,147.72,147.78,147.68,147.73,18855.0,137.1056,137.1613,137.0685,137.1149,18855.0
2018-08-09 15:55:00,147.76,147.86,147.73,147.82,48246.0,137.1428,137.2356,137.1149,137.1984,48246.0
2018-08-10 09:30:00,147.44,147.44,146.86,147.07,8123.0,136.8457,136.8457,136.3074,136.5023,8123.0
2018-08-10 09:35:00,147.22,147.28,146.86,146.87,4005.0,136.6416,136.6972,136.3074,136.3167,4005.0
2018-08-10 09:40:00,146.87,147.26,146.86,147.22,2551.0,136.3167,136.6787,136.3074,136.6416,2551.0
2018-08-10 09:45:00,147.29,147.47,147.29,147.38,2046.0,136.7065,136.8736,136.7065,136.7901,2046.0
2018-08-10 09:50:00,147.45,147.66,147.38,147.56,4080.0,136.855,137.0499,136.7901,136.9571,4080.0
2018-08-10 09:55:00,147.46,147.51,147.06,147.21,2315.0,136.8643,136.9107,136.493,136.6323,2315.0
2018-08-10 10:00:00,147.16,147.19,147.12,147.16,1513.0,136.5859,136.6137,136.5487,136.5859,1513.0
2018-08-10 10:05:00,147.13,147.31,147.12,147.24,4263.0,136.558,136.7251,136.5487,136.6601,4263.0
2018-08-10 10:10:00,147.24,147.37,147.19,147.22,9198.0,136.6601,136.7808,136.6137,136.6416,9198.0
2018-08-10 10:15:00,147.22,147.3,147.12,147.12,4197.0,136.6416,136.7158,136.5487,136.5487,4197.0
2018-08-10 10:20:00,147.11,147.12,146.95,147.0,1555.0,136.5395,136.5487,136.391,136.4374,1555.0
2018-08-10 10:25:00,146.95,147.07,146.95,147.06,6440.0,136.391,136.5023,136.391,136.493,6440.0
2018-08-10 10:30:00,146.99,147.1,146.99,147.03,1621.0,136.4281,136.5302,136.4281,136.4652,1621.0
2018-08-10 10:35:00,147.04,147.15,147.02,147.04,8869.0,136.4745,136.5766,136.4559,136.4745,8869.0
2018-08-10 10:40:00,147.05,147.11,146.97,147.06,6796.0,136.4838,136.5395,136.4095,136.493,6796.0
2018-08-10 10:45:00,147.04,147.1,147.0,147.01,3005.0,136.4745,136.5302,136.4374,136.4466,3005.0
2018-08-10 10:50:00,147.09,147.12,147.0,147.07,5408.0,136.5209,136.5487,136.4374,136.5023,5408.0
2018-08-10 10:55:00,147.1,147.17,147.1,147.11,2604.0,136.5302,136.5951,136.5302,136.5395,2604.0
2018-08-10 11:00:00,147.14,147.17,147.05,147.15,2902.0,136.5673,136.5951,136.4838,136.5766,2902.0
2018-08-10 11:05:00,147.15,147.16,147.09,147.11,4395.0,136.5766,136.5859,136.5209,136.5395,4395.0
2018-08-10 11:10:00,147.11,147.33,147.09,147.19,11539.0,136.5395,136.7436,136.5209,136.6137,11539.0
2018-08-10 11:15:00,147.19,147.29,147.19,147.23,10030.0,136.6137,136.7065,136.6137,136.6508,10030.0
2018-08-10 11:20:00,147.24,147.44,147.21,147.43,9088.0,136.6601,136.8457,136.6323,136.8365,9088.0
2018-08-10 11:25:00,147.42,147.46,147.39,147.39,1400.0,136.8272,136.8643,136.7993,136.7993,1400.0
2018-08-10 11:30:00,147.46,147.52,147.41,147.46,2299.0,136.8643,136.92,136.8179,136.8643,2299.0
2018-08-10 11:35:00,147.47,147.55,147.42,147.55,2900.0,136.8736,136.9478,136.8272,136.9478,2900.0
2018-08-10 11:40:00,147.51,147.57,147.49,147.53,9404.0,136.9107,136.9664,136.8922,136.9293,9404.0
2018-08-10 11:45:00,147.53,147.55,147.4,147.55,9202.0,136.9293,136.9478,136.8086,136.9478,9202.0
2018-08-10 11:50:00,147.51,147.56,147.48,147.53,4858.0,136.9107,136.9571,136.8829,136.9293,4858.0
2018-08-10 11:55:00,147.53,147.58,147.45,147.46,2300.0,136.9293,136.9757,136.855,136.8643,2300.0
2018-08-10 12:00:00,147.41,147.41,147.27,147.3,2421.0,136.8179,136.8179,136.688,136.7158,2421.0
2018-08-10 12:05:00,147.3,147.41,147.27,147.41,11835.0,136.7158,136.8179,136.688,136.8179,11835.0
2018-08-10 12:10:00,147.39,147.44,147.31,147.4,13683.0,136.7993,136.8457,136.7251,136.8086,13683.0
2018-08-10 12:15:00,147.4,147.45,147.4,147.43,2171.0,136.8086,136.855,136.8086,136.8365,2171.0
2018-08-10 12:20:00,147.4,147.4,147.4,147.4,100.0,136.8086,136.8086,136.8086,136.8086,100.0
2018-08-10 12:25:00,147.39,147.41,147.34,147.4,2056.0,136.7993,136.8179,136.7529,136.8086,2056.0
2018-08-10 12:30:00,147.38,147.39,147.34,147.39,4318.0,136.7901,136.7993,136.7529,136.7993,4318.0
2018-08-10 12:35:00,147.35,147.39,147.31,147.33,1100.0,136.7622,136.7993,136.7251,136.7436,1100.0
2018-08-10 12:40:00,147.31,147.32,147.28,147.3,1900.0,136.7251,136.7344,136.6972,136.7158,1900.0
2018-08-10 12:45:00,147.32,147.32,147.2,147.3,8810.0,136.7344,136.7344,136.623,136.7158,8810.0
2018-08-10 12:50:00,147.27,147.3,147.19,147.24,4111.0,136.688,136.7158,136.6137,136.6601,4111.0
2018-08-10 12:55:00,147.22,147.26,147.22,147.25,1100.0,136.6416,136.6787,136.6416,136.6694,1100.0
2018-08-10 13:00:00,147.26,147.28,147.2,147.26,1480.0,136.6787,136.6972,136.623,136.6787,1480.0
2018-08-10 13:05:00,147.24,147.31,147.2,147.31,2313.0,136.6601,136.7251,136.623,136.7251,2313.0
2018-08-10 13:10:00,147.31,147.36,147.31,147.34,1800.0,136.7251,136.7715,136.7251,136.7529,1800.0
2018-08-10 13:15:00,147.32,147.34,147.14,147.2,5140.0,136.7344,136.7529,136.5673,136.623,5140.0
2018-08-10 13:20:00,147.2,147.33,147.17,147.29,5800.0,136.623,136.7436,136.5951,136.7065,5800.0
2018-08-10 13:25:00,147.27,147.33,147.22,147.33,3300.0,136.688,136.7436,136.6416,136.7436,3300.0
2018-08-10 13:30:00,147.33,147.34,147.24,147.25,7493.0,136.7436,136.7529,136.6601,136.6694,7493.0
2018-08-10 13:35:00,147.24,147.29,147.18,147.22,12690.0,136.6601,136.7065,136.6044,136.6416,12690.0
2018-08-10 13:40:00,147.2,147.23,147.14,147.18,3400.0,136.623,136.6508,136.5673,136.6044,3400.0
2018-08-10 13:45:00,147.18,147.2,147.07,147.16,14000.0,136.6044,136.623,136.5023,136.5859,14000.0
2018-08-10 13:50:00,147.17,147.2,147.1,147.11,10693.0,136.5951,136.623,136.5302,136.5395,10693.0
2018-08-10 13:55:00,147.08,147.14,147.08,147.12,9851.0,136.5116,136.5673,136.5116,136.5487,9851.0
2018-08-10 14:00:00,147.13,147.15,147.06,147.11,11186.0,136.558,136.5766,136.493,136.5395,11186.0
2018-08-10 14:05:00,147.09,147.17,147.05,147.14,9704.0,136.5209,136.5951,136.4838,136.5673,9704.0
2018-08-10 14:10:00,147.11,147.18,147.09,147.16,3660.0,136.5395,136.6044,136.5209,136.5859,3660.0
2018-08-10 14:15:00,147.18,147.18,147.11,147.13,2938.0,136.6044,136.6044,136.5395,136.558,2938.0
2018-08-10 14:20:00,147.14,147.16,147.09,147.09,20728.0,136.5673,136.5859,136.5209,136.5209,20728.0
2018-08-10 14:25:00,147.11,147.15,146.89,146.89,20571.0,136.5395,136.5766,136.3353,136.3353,20571.0
2018-08-10 14:30:00,146.89,147.0,146.89,146.98,11653.0,136.3353,136.4374,136.3353,136.4188,11653.0
2018-08-10 14:35:00,146.97,147.01,146.96,146.96,900.0,136.4095,136.4466,136.4002,136.4002,900.0
2018-08-10 14:40:00,146.99,147.03,146.94,147.0,2917.0,136.4281,136.4652,136.3817,136.4374,2917.0
2018-08-10 14:45:00,147.0,147.09,146.96,147.02,4581.0,136.4374,136.5209,136.4002,136.4559,4581.0
2018-08-10 14:50:00,147.04,147.15,147.04,147.08,5208.0,136.4745,136.5766,136.4745,136.5116,5208.0
2018-08-10 14:55:00,147.09,147.09,147.02,147.03,1900.0,136.5209,136.5209,136.4559,136.4652,1900.0
2018-08-10 15:00:00,147.01,147.01,146.87,146.87,18866.0,136.4466,136.4466,136.3167,136.3167,18866.0
2018-08-10 15:05:00,146.89,146.92,146.81,146.81,23134.0,136.3353,136.3631,136.261,136.261,23134.0
2018-08-10 15:10:00,146.81,146.84,146.78,146.79,13290.0,136.261,136.2889,136.2332,136.2425,13290.0
2018-08-10 15:15:00,146.78,146.9,146.78,146.84,16002.0,136.2332,136.3445,136.2332,136.2889,16002.0
2018-08-10 15:20:00,146.86,147.08,146.84,146.97,26978.0,136.3074,136.5116,136.2889,136.4095,26978.0
2018-08-10 15:25:00,146.97,147.14,146.95,146.97,19883.0,136.4095,136.5673,136.391,136.4095,19883.0
2018-08-10 15:30:00,146.99,146.99,146.89,146.9,3919.0,136.4281,136.4281,136.3353,136.3445,3919.0
2018-08-10 15:35:00,146.91,146.97,146.86,146.87,6548.0,136.3538,136.4095,136.3074,136.3167,6548.0
2018-08-10 15:40:00,146.9,146.9,146.71,146.71,10682.0,136.3445,136.3445,136.1682,136.1682,10682.0
2018-08-10 15:45:00,146.75,146.87,146.72,146.82,6256.0,136.2053,136.3167,136.1775,136.2703,6256.0
2018-08-10 15:50:00,146.83,146.95,146.83,146.86,7799.0,136.2796,136.391,136.2796,136.3074,7799.0
2018-08-10 15:55:00,146.87,146.98,146.85,146.88,45608.0,136.3167,136.4188,136.2981,136.326,45608.0
2018-08-13 09:30:00,146.9,147.6,146.9,147.57,12248.0,136.3445,136.9942,136.3445,136.9664,12248.0
2018-08-13 09:35:00,147.76,147.77,147.31,147.34,9608.0,137.1428,137.152,136.7251,136.7529,9608.0
2018-08-13 09:40:00,147.42,147.92,147.28,147.92,6970.0,136.8272,137.2913,136.6972,137.2913,6970.0
2018-08-13 09:45:00,147.98,148.05,147.77,148.0,3815.0,137.3469,137.4119,137.152,137.3655,3815.0
2018-08-13 09:50:00,147.94,148.04,147.81,148.03,5391.0,137.3098,137.4026,137.1892,137.3934,5391.0
2018-08-13 09:55:00,147.97,147.97,147.84,147.91,2100.0,137.3377,137.3377,137.217,137.282,2100.0
2018-08-13 10:00:00,147.91,147.91,147.62,147.84,10117.0,137.282,137.282,137.0128,137.217,10117.0
2018-08-13 10:05:00,147.87,147.87,147.73,147.74,2009.0,137.2448,137.2448,137.1149,137.1242,2009.0
2018-08-13 10:10:00,147.77,147.77,147.52,147.52,3074.0,137.152,137.152,136.92,136.92,3074.0
2018-08-13 10:15:00,147.55,147.55,147.5,147.5,1479.0,136.9478,136.9478,136.9014,136.9014,1479.0
2018-08-13 10:20:00,147.51,147.59,147.5,147.52,2817.0,136.9107,136.985,136.9014,136.92,2817.0
2018-08-13 10:25:00,147.56,147.59,147.45,147.46,4465.0,136.9571,136.985,136.855,136.8643,4465.0
2018-08-13 10:30:00,147.46,147.5,147.42,147.48,3372.0,136.8643,136.9014,136.8272,136.8829,3372.0
2018-08-13 10:35:00,147.46,147.52,147.45,147.46,7281.0,136.8643,136.92,136.855,136.8643,7281.0
2018-08-13 10:40:00,147.49,147.58,147.47,147.57,3472.0,136.8922,136.9757,136.8736,136.9664,3472.0
2018-08-13 10:45:00,147.62,147.63,147.28,147.31,8369.0,137.0128,137.0221,136.6972,136.7251,8369.0
2018-08-13 10:50:00,147.32,147.35,147.32,147.34,900.0,136.7344,136.7622,136.7344,136.7529,900.0
2018-08-13 10:55:00,147.34,147.42,147.32,147.38,4859.0,136.7529,136.8272,136.7344,136.7901,4859.0
2018-08-13 11:00:00,147.37,147.38,147.28,147.28,2600.0,136.7808,136.7901,136.6972,136.6972,2600.0
2018-08-13 11:05:00,147.26,147.33,147.15,147.29,10844.0,136.6787,136.7436,136.5766,136.7065,10844.0
2018-08-13 11:10:00,147.31,147.43,147.29,147.4,7536.0,136.7251,136.8365,136.7065,136.8086,7536.0
2018-08-13 11:15:00,147.39,147.4,147.15,147.19,12519.0,136.7993,136.8086,136.5766,136.6137,12519.0
2018-08-13 11:20:00,147.21,147.25,147.08,147.11,9266.0,136.6323,136.6694,136.5116,136.5395,9266.0
2018-08-13 11:25:00,147.11,147.14,147.03,147.09,5548.0,136.5395,136.5673,136.4652,136.5209,5548.0
2018-08-13 11:30:00,147.08,147.08,146.9,146.92,3791.0,136.5116,136.5116,136.3445,136.3631,3791.0
2018-08-13 11:35:00,146.92,147.02,146.91,147.02,4240.0,136.3631,136.4559,136.3538,136.4559,4240.0
2018-08-13 11:40:00,147.02,147.06,147.0,147.06,5199.0,136.4559,136.493,136.4374,136.493,5199.0
2018-08-13 11:45:00,147.04,147.07,146.92,146.97,4292.0,136.4745,136.5023,136.3631,136.4095,4292.0
2018-08-13 11:50:00,146.98,147.04,146.91,146.96,12627.0,136.4188,136.4745,136.3538,136.4002,12627.0
2018-08-13 11:55:00,146.93,146.97,146.87,146.88,4377.0,136.3724,136.4095,136.3167,136.326,4377.0
2018-08-13 12:00:00,146.79,146.83,146.71,146.74,4200.0,136.2425,136.2796,136.1682,136.196,4200.0
2018-08-13 12:05:00,146.73,146.74,146.64,146.65,3190.0,136.1868,136.196,136.1032,136.1125,3190.0
2018-08-13 12:10:00,146.66,146.67,146.58,146.58,1950.0,136.1218,136.1311,136.0475,136.0475,1950.0
2018-08-13 12:15:00,146.56,146.58,146.47,146.49,3002.0,136.029,136.0475,135.9454,135.964,3002.0
2018-08-13 12:20:00,146.5,146.5,146.36,146.37,3450.0,135.9733,135.9733,135.8433,135.8526,3450.0
2018-08-13 12:25:00,146.36,146.36,146.21,146.26,6180.0,135.8433,135.8433,135.7041,135.7505,6180.0
2018-08-13 12:30:00,146.27,146.28,146.18,146.19,4271.0,135.7598,135.7691,135.6763,135.6856,4271.0
2018-08-13 12:35:00,146.17,146.28,146.16,146.26,6326.0,135.667,135.7691,135.6577,135.7505,6326.0
2018-08-13 12:40:00,146.25,146.34,146.25,146.26,8000.0,135.7413,135.8248,135.7413,135.7505,8000.0
2018-08-13 12:45:00,146.25,146.26,146.08,146.09,3700.0,135.7413,135.7505,135.5835,135.5927,3700.0
2018-08-13 12:50:00,146.07,146.08,145.86,145.86,7492.0,135.5742,135.5835,135.3793,135.3793,7492.0
2018-08-13 12:55:00,145.91,145.94,145.85,145.86,3713.0,135.4257,135.4535,135.37,135.3793,3713.0
2018-08-13 13:00:00,145.84,145.84,145.7,145.71,3521.0,135.3607,135.3607,135.2308,135.2401,3521.0
2018-08-13 13:05:00,145.73,145.73,145.69,145.73,880.0,135.2586,135.2586,135.2215,135.2586,880.0
2018-08-13 13:10:00,145.75,145.82,145.75,145.76,5411.0,135.2772,135.3421,135.2772,135.2865,5411.0
2018-08-13 13:15:00,145.75,146.0,145.73,145.97,5130.0,135.2772,135.5092,135.2586,135.4814,5130.0
2018-08-13 13:20:00,146.0,146.05,145.98,146.01,3068.0,135.5092,135.5556,135.4907,135.5185,3068.0
2018-08-13 13:25:00,146.03,146.07,146.02,146.07,2420.0,135.5371,135.5742,135.5278,135.5742,2420.0
2018-08-13 13:30:00,146.08,146.19,146.08,146.11,3265.0,135.5835,135.6856,135.5835,135.6113,3265.0
2018-08-13 13:35:00,146.08,146.09,146.08,146.09,1000.0,135.5835,135.5927,135.5835,135.5927,1000.0
2018-08-13 13:40:00,146.11,146.11,146.05,146.06,2200.0,135.6113,135.6113,135.5556,135.5649,2200.0
2018-08-13 13:45:00,146.05,146.05,145.87,145.96,4700.0,135.5556,135.5556,135.3886,135.4721,4700.0
2018-08-13 13:50:00,145.96,146.11,145.96,146.05,4244.0,135.4721,135.6113,135.4721,135.5556,4244.0
2018-08-13 13:55:00,146.11,146.11,146.06,146.06,801.0,135.6113,135.6113,135.5649,135.5649,801.0
2018-08-13 14:00:00,146.01,146.23,146.01,146.23,5845.0,135.5185,135.7227,135.5185,135.7227,5845.0
2018-08-13 14:05:00,146.24,146.25,146.18,146.18,1240.0,135.732,135.7413,135.6763,135.6763,1240.0
2018-08-13 14:10:00,146.2,146.25,146.19,146.25,2045.0,135.6948,135.7413,135.6856,135.7413,2045.0
2018-08-13 14:15:00,146.29,146.31,146.18,146.18,4517.0,135.7784,135.7969,135.6763,135.6763,4517.0
2018-08-13 14:20:00,146.16,146.34,146.16,146.32,5509.0,135.6577,135.8248,135.6577,135.8062,5509.0
2018-08-13 14:25:00,146.32,146.4,146.32,146.37,3348.0,135.8062,135.8805,135.8062,135.8526,3348.0
2018-08-13 14:30:00,146.4,146.45,146.35,146.35,3583.0,135.8805,135.9269,135.8341,135.8341,3583.0
2018-08-13 14:35:00,146.38,146.38,146.25,146.28,3406.0,135.8619,135.8619,135.7413,135.7691,3406.0
2018-08-13 14:40:00,146.29,146.34,146.28,146.3,1410.0,135.7784,135.8248,135.7691,135.7877,1410.0
2018-08-13 14:45:00,146.32,146.37,146.32,146.35,2947.0,135.8062,135.8526,135.8062,135.8341,2947.0
2018-08-13 14:50:00,146.34,146.35,146.22,146.22,5441.0,135.8248,135.8341,135.7134,135.7134,5441.0
2018-08-13 14:55:00,146.22,146.27,146.14,146.23,7357.0,135.7134,135.7598,135.6392,135.7227,7357.0
2018-08-13 15:00:00,146.2,146.21,146.11,146.14,5530.0,135.6948,135.7041,135.6113,135.6392,5530.0
2018-08-13 15:05:00,146.16,146.18,146.02,146.07,2088.0,135.6577,135.6763,135.5278,135.5742,2088.0
2018-08-13 15:10:00,146.07,146.22,146.07,146.2,5983.0,135.5742,135.7134,135.5742,135.6948,5983.0
2018-08-13 15:15:00,146.21,146.24,146.14,146.16,2554.0,135.7041,135.732,135.6392,135.6577,2554.0
2018-08-13 15:20:00,146.12,146.15,146.09,146.13,5924.0,135.6206,135.6484,135.5927,135.6299,5924.0
2018-08-13 15:25:00,146.15,146.19,146.05,146.05,5669.0,135.6484,135.6856,135.5556,135.5556,5669.0
2018-08-13 15:30:00,146.06,146.09,146.02,146.02,6032.0,135.5649,135.5927,135.5278,135.5278,6032.0
2018-08-13 15:35:00,146.03,146.24,146.03,146.19,8868.0,135.5371,135.732,135.5371,135.6856,8868.0
2018-08-13 15:40:00,146.19,146.2,146.13,146.15,9083.0,135.6856,135.6948,135.6299,135.6484,9083.0
2018-08-13 15:45:00,146.14,146.14,145.98,145.98,14318.0,135.6392,135.6392,135.4907,135.4907,14318.0
2018-08-13 15:50:00,145.93,146.01,145.92,145.97,15102.0,135.4442,135.5185,135.435,135.4814,15102.0
2018-08-13 15:55:00,145.98,146.03,145.92,145.96,55977.0,135.4907,135.5371,135.435,135.4721,55977.0
2018-08-14 09:30:00,146.1,146.71,146.1,146.48,13579.0,135.602,136.1682,135.602,135.9547,13579.0
2018-08-14 09:35:00,146.48,146.48,146.07,146.12,6361.0,135.9547,135.9547,135.5742,135.6206,6361.0
2018-08-14 09:40:00,146.18,146.42,146.13,146.37,2931.0,135.6763,135.899,135.6299,135.8526,2931.0
2018-08-14 09:45:00,146.37,146.53,146.34,146.39,10788.0,135.8526,136.0011,135.8248,135.8712,10788.0
2018-08-14 09:50:00,146.4,146.4,146.27,146.36,5605.0,135.8805,135.8805,135.7598,135.8433,5605.0
2018-08-14 09:55:00,146.39,146.41,146.29,146.34,7200.0,135.8712,135.8898,135.7784,135.8248,7200.0
2018-08-14 10:00:00,146.36,146.64,146.34,146.36,10285.0,135.8433,136.1032,135.8248,135.8433,10285.0
2018-08-14 10:05:00,146.36,146.39,146.09,146.16,7912.0,135.8433,135.8712,135.5927,135.6577,7912.0
2018-08-14 10:10:00,146.16,146.27,146.12,146.27,3310.0,135.6577,135.7598,135.6206,135.7598,3310.0
2018-08-14 10:15:00,146.29,146.32,146.08,146.08,5797.0,135.7784,135.8062,135.5835,135.5835,5797.0
2018-08-14 10:20:00,146.08,146.13,145.93,146.03,4631.0,135.5835,135.6299,135.4442,135.5371,4631.0
2018-08-14 10:25:00,146.03,146.45,146.03,146.45,12726.0,135.5371,135.9269,135.5371,135.9269,12726.0
2018-08-14 10:30:00,146.47,146.52,146.36,146.41,15907.0,135.9454,135.9919,135.8433,135.8898,15907.0
2018-08-14 10:35:00,146.4,146.68,146.37,146.68,5200.0,135.8805,136.1404,135.8526,136.1404,5200.0
2018-08-14 10:40:00,146.67,146.7,146.65,146.7,4105.0,136.1311,136.1589,136.1125,136.1589,4105.0
2018-08-14 10:45:00,146.7,146.88,146.69,146.88,4335.0,136.1589,136.326,136.1496,136.326,4335.0
2018-08-14 10:50:00,146.9,147.25,146.83,147.16,31017.0,136.3445,136.6694,136.2796,136.5859,31017.0
2018-08-14 10:55:00,147.13,147.2,147.11,147.11,5805.0,136.558,136.623,136.5395,136.5395,5805.0
2018-08-14 11:00:00,147.14,147.57,147.07,147.34,13446.0,136.5673,136.9664,136.5023,136.7529,13446.0
2018-08-14 11:05:00,147.33,147.49,147.27,147.32,6029.0,136.7436,136.8922,136.688,136.7344,6029.0
2018-08-14 11:10:00,147.31,147.4,147.28,147.39,3085.0,136.7251,136.8086,136.6972,136.7993,3085.0
2018-08-14 11:15:00,147.36,147.39,147.15,147.17,5460.0,136.7715,136.7993,136.5766,136.5951,5460.0
2018-08-14 11:20:00,147.06,147.26,147.05,147.22,12358.0,136.493,136.6787,136.4838,136.6416,12358.0
2018-08-14 11:25:00,147.17,147.28,147.16,147.19,3783.0,136.5951,136.6972,136.5859,136.6137,3783.0
2018-08-14 11:30:00,147.22,147.23,147.18,147.2,2106.0,136.6416,136.6508,136.6044,136.623,2106.0
2018-08-14 11:35:00,147.23,147.3,147.2,147.28,6344.0,136.6508,136.7158,136.623,136.6972,6344.0
2018-08-14 11:40:00,147.28,147.31,147.21,147.22,7603.0,136.6972,136.7251,136.6323,136.6416,7603.0
2018-08-14 11:45:00,147.22,147.26,147.18,147.24,6898.0,136.6416,136.6787,136.6044,136.6601,6898.0
2018-08-14 11:50:00,147.22,147.27,147.18,147.18,7975.0,136.6416,136.688,136.6044,136.6044,7975.0
2018-08-14 11:55:00,147.18,147.18,147.09,147.09,3597.0,136.6044,136.6044,136.5209,136.5209,3597.0
2018-08-14 12:00:00,147.08,147.23,147.08,147.22,3175.0,136.5116,136.6508,136.5116,136.6416,3175.0
2018-08-14 12:05:00,147.25,147.33,147.25,147.25,2882.0,136.6694,136.7436,136.6694,136.6694,2882.0
2018-08-14 12:10:00,147.27,147.3,147.12,147.12,4783.0,136.688,136.7158,136.5487,136.5487,4783.0
2018-08-14 12:15:00,147.18,147.22,147.16,147.2,2650.0,136.6044,136.6416,136.5859,136.623,2650.0
2018-08-14 12:20:00,147.22,147.22,147.15,147.17,1486.0,136.6416,136.6416,136.5766,136.5951,1486.0
2018-08-14 12:25:00,147.15,147.17,147.1,147.1,2500.0,136.5766,136.5951,136.5302,136.5302,2500.0
2018-08-14 12:30:00,147.1,147.12,147.01,147.01,2504.0,136.5302,136.5487,136.4466,136.4466,2504.0
2018-08-14 12:35:00,146.96,147.04,146.96,147.04,1926.0,136.4002,136.4745,136.4002,136.4745,1926.0
2018-08-14 12:40:00,147.05,147.08,147.02,147.03,2872.0,136.4838,136.5116,136.4559,136.4652,2872.0
2018-08-14 12:45:00,147.01,147.03,146.95,146.95,1872.0,136.4466,136.4652,136.391,136.391,1872.0
2018-08-14 12:50:00,146.98,146.98,146.87,146.87,2400.0,136.4188,136.4188,136.3167,136.3167,2400.0
2018-08-14 12:55:00,146.88,146.9,146.74,146.74,2100.0,136.326,136.3445,136.196,136.196,2100.0
2018-08-14 13:00:00,146.77,146.85,146.76,146.85,1164.0,136.2239,136.2981,136.2146,136.2981,1164.0
2018-08-14 13:05:00,146.85,146.85,146.82,146.84,2269.0,136.2981,136.2981,136.2703,136.2889,2269.0
2018-08-14 13:10:00,146.84,146.94,146.84,146.92,4970.0,136.2889,136.3817,136.2889,136.3631,4970.0
2018-08-14 13:15:00,146.91,146.94,146.9,146.91,4237.0,136.3538,136.3817,136.3445,136.3538,4237.0
2018-08-14 13:20:00,146.91,146.96,146.91,146.93,3923.0,136.3538,136.4002,136.3538,136.3724,3923.0
2018-08-14 13:25:00,146.92,146.95,146.89,146.95,4158.0,136.3631,136.391,136.3353,136.391,4158.0
2018-08-14 13:30:00,146.95,146.97,146.88,146.89,2721.0,136.391,136.4095,136.326,136.3353,2721.0
2018-08-14 13:35:00,146.87,146.88,146.78,146.78,5385.0,136.3167,136.326,136.2332,136.2332,5385.0
2018-08-14 13:40:00,146.81,146.82,146.76,146.8,2200.0,136.261,136.2703,136.2146,136.2517,2200.0
2018-08-14 13:45:00,146.78,146.82,146.76,146.82,4300.0,136.2332,136.2703,136.2146,136.2703,4300.0
2018-08-14 13:50:00,146.84,146.87,146.82,146.86,7024.0,136.2889,136.3167,136.2703,136.3074,7024.0
2018-08-14 13:55:00,146.88,146.95,146.87,146.95,1896.0,136.326,136.391,136.3167,136.391,1896.0
2018-08-14 14:00:00,146.98,147.2,146.98,147.16,10573.0,136.4188,136.623,136.4188,136.5859,10573.0
2018-08-14 14:05:00,147.18,147.18,147.12,147.14,4900.0,136.6044,136.6044,136.5487,136.5673,4900.0
2018-08-14 14:10:00,147.13,147.15,146.96,146.96,2714.0,136.558,136.5766,136.4002,136.4002,2714.0
2018-08-14 14:15:00,146.98,147.05,146.98,147.04,4473.0,136.4188,136.4838,136.4188,136.4745,4473.0
2018-08-14 14:20:00,147.04,147.04,146.95,146.98,4691.0,136.4745,136.4745,136.391,136.4188,4691.0
2018-08-14 14:25:00,146.97,146.97,146.87,146.92,2751.0,136.4095,136.4095,136.3167,136.3631,2751.0
2018-08-14 14:30:00,146.93,146.97,146.91,146.96,5553.0,136.3724,136.4095,136.3538,136.4002,5553.0
2018-08-14 14:35:00,146.97,146.99,146.96,146.99,752.0,136.4095,136.4281,136.4002,136.4281,752.0
2018-08-14 14:40:00,146.98,146.98,146.95,146.96,800.0,136.4188,136.4188,136.391,136.4002,800.0
2018-08-14 14:45:00,146.94,146.94,146.84,146.86,2630.0,136.3817,136.3817,136.2889,136.3074,2630.0
2018-08-14 14:50:00,146.84,146.9,146.83,146.83,6118.0,136.2889,136.3445,136.2796,136.2796,6118.0
2018-08-14 14:55:00,146.78,146.84,146.77,146.83,8700.0,136.2332,136.2889,136.2239,136.2796,8700.0
2018-08-14 15:00:00,146.84,146.88,146.83,146.87,4070.0,136.2889,136.326,136.2796,136.3167,4070.0
2018-08-14 15:05:00,146.86,146.89,146.86,146.88,3635.0,136.3074,136.3353,136.3074,136.326,3635.0
2018-08-14 15:10:00,146.89,146.97,146.89,146.92,7173.0,136.3353,136.4095,136.3353,136.3631,7173.0
2018-08-14 15:15:00,146.93,146.94,146.9,146.91,3546.0,136.3724,136.3817,136.3445,136.3538,3546.0
2018-08-14 15:20:00,146.89,146.91,146.83,146.88,6191.0,136.3353,136.3538,136.2796,136.326,6191.0
2018-08-14 15:25:00,146.87,146.88,146.83,146.83,3851.0,136.3167,136.326,136.2796,136.2796,3851.0
2018-08-14 15:30:00,146.84,146.88,146.8,146.88,4810.0,136.2889,136.326,136.2517,136.326,4810.0
2018-08-14 15:35:00,146.89,146.91,146.83,146.86,7050.0,136.3353,136.3538,136.2796,136.3074,7050.0
2018-08-14 15:40:00,146.86,146.86,146.76,146.77,3404.0,136.3074,136.3074,136.2146,136.2239,3404.0
2018-08-14 15:45:00,146.78,146.79,146.71,146.75,7100.0,136.2332,136.2425,136.1682,136.2053,7100.0
2018-08-14 15:50:00,146.76,146.87,146.75,146.86,18396.0,136.2146,136.3167,136.2053,136.3074,18396.0
2018-08-14 15:55:00,146.86,147.1,146.84,147.04,93485.0,136.3074,136.5302,136.2889,136.4745,93485.0
2018-08-15 09:30:00,146.61,146.9,146.34,146.63,10424.0,136.0754,136.3445,135.8248,136.0939,10424.0
2018-08-15 09:35:00,146.73,146.82,146.63,146.72,4552.0,136.1868,136.2703,136.0939,136.1775,4552.0
2018-08-15 09:40:00,146.65,146.7,146.42,146.47,4710.0,136.1125,136.1589,135.899,135.9454,4710.0
2018-08-15 09:45:00,146.48,146.48,146.1,146.12,2866.0,135.9547,135.9547,135.602,135.6206,2866.0
2018-08-15 09:50:00,146.06,146.08,145.96,146.08,2448.0,135.5649,135.5835,135.4721,135.5835,2448.0
2018-08-15 09:55:00,146.21,146.41,146.12,146.22,2494.0,135.7041,135.8898,135.6206,135.7134,2494.0
2018-08-15 10:00:00,146.22,146.22,145.93,145.93,4000.0,135.7134,135.7134,135.4442,135.4442,4000.0
2018-08-15 10:05:00,145.93,146.04,145.87,145.98,2227.0,135.4442,135.5463,135.3886,135.4907,2227.0
2018-08-15 10:10:00,145.93,146.1,145.87,145.87,2938.0,135.4442,135.602,135.3886,135.3886,2938.0
2018-08-15 10:15:00,145.87,145.88,145.6,145.67,3285.0,135.3886,135.3978,135.138,135.2029,3285.0
2018-08-15 10:20:00,145.63,145.77,145.49,145.52,9432.0,135.1658,135.2957,135.0359,135.0637,9432.0
2018-08-15 10:25:00,145.51,145.51,145.34,145.41,2900.0,135.0544,135.0544,134.8966,134.9616,2900.0
2018-08-15 10:30:00,145.34,145.5,145.28,145.36,8080.0,134.8966,135.0451,134.841,134.9152,8080.0
2018-08-15 10:35:00,145.41,145.59,145.37,145.53,4447.0,134.9616,135.1287,134.9245,135.073,4447.0
2018-08-15 10:40:00,145.55,145.56,145.36,145.36,2800.0,135.0916,135.1008,134.9152,134.9152,2800.0
2018-08-15 10:45:00,145.35,145.42,145.01,145.1,5764.0,134.9059,134.9709,134.5904,134.6739,5764.0
2018-08-15 10:50:00,145.07,145.11,145.0,145.02,5464.0,134.646,134.6832,134.5811,134.5996,5464.0
2018-08-15 10:55:00,145.09,145.26,145.04,145.19,6614.0,134.6646,134.8224,134.6182,134.7574,6614.0
2018-08-15 11:00:00,145.21,145.35,145.14,145.3,7135.0,134.776,134.9059,134.711,134.8595,7135.0
2018-08-15 11:05:00,145.3,145.59,145.26,145.59,4318.0,134.8595,135.1287,134.8224,135.1287,4318.0
2018-08-15 11:10:00,145.61,145.74,145.57,145.71,6496.0,135.1472,135.2679,135.1101,135.2401,6496.0
2018-08-15 11:15:00,145.74,145.83,145.59,145.69,4714.0,135.2679,135.3514,135.1287,135.2215,4714.0
2018-08-15 11:20:00,145.74,145.9,145.7,145.83,5697.0,135.2679,135.4164,135.2308,135.3514,5697.0
2018-08-15 11:25:00,145.79,145.96,145.79,145.83,4858.0,135.3143,135.4721,135.3143,135.3514,4858.0
2018-08-15 11:30:00,145.84,145.88,145.74,145.78,9787.0,135.3607,135.3978,135.2679,135.305,9787.0
2018-08-15 11:35:00,145.7,145.8,145.64,145.64,7864.0,135.2308,135.3236,135.1751,135.1751,7864.0
2018-08-15 11:40:00,145.64,145.71,145.61,145.66,4338.0,135.1751,135.2401,135.1472,135.1936,4338.0
2018-08-15 11:45:00,145.65,145.67,145.51,145.61,3876.0,135.1844,135.2029,135.0544,135.1472,3876.0
2018-08-15 11:50:00,145.68,145.72,145.53,145.53,2609.0,135.2122,135.2493,135.073,135.073,2609.0
2018-08-15 11:55:00,145.59,145.6,145.37,145.38,3796.0,135.1287,135.138,134.9245,134.9338,3796.0
2018-08-15 12:00:00,145.38,145.54,145.38,145.52,2200.0,134.9338,135.0823,134.9338,135.0637,2200.0
2018-08-15 12:05:00,145.52,145.57,145.43,145.57,2156.0,135.0637,135.1101,134.9802,135.1101,2156.0
2018-08-15 12:10:00,145.53,145.53,145.3,145.42,12443.0,135.073,135.073,134.8595,134.9709,12443.0
2018-08-15 12:15:00,145.42,145.46,145.37,145.38,3013.0,134.9709,135.008,134.9245,134.9338,3013.0
2018-08-15 12:20:00,145.44,145.57,145.35,145.57,4787.0,134.9895,135.1101,134.9059,135.1101,4787.0
2018-08-15 12:25:00,145.55,145.57,145.48,145.55,4377.0,135.0916,135.1101,135.0266,135.0916,4377.0
2018-08-15 12:30:00,145.55,145.81,145.55,145.8,4433.0,135.0916,135.3329,135.0916,135.3236,4433.0
2018-08-15 12:35:00,145.81,145.97,145.81,145.97,3435.0,135.3329,135.4814,135.3329,135.4814,3435.0
2018-08-15 12:40:00,145.97,145.97,145.82,145.9,1800.0,135.4814,135.4814,135.3421,135.4164,1800.0
2018-08-15 12:45:00,145.91,145.91,145.78,145.83,2377.0,135.4257,135.4257,135.305,135.3514,2377.0
2018-08-15 12:50:00,145.89,145.91,145.78,145.8,2518.0,135.4071,135.4257,135.305,135.3236,2518.0
2018-08-15 12:55:00,145.79,145.89,145.79,145.88,908.0,135.3143,135.4071,135.3143,135.3978,908.0
2018-08-15 13:00:00,145.88,145.9,145.82,145.88,3548.0,135.3978,135.4164,135.3421,135.3978,3548.0
2018-08-15 13:05:00,145.87,145.98,145.86,145.89,2287.0,135.3886,135.4907,135.3793,135.4071,2287.0
2018-08-15 13:10:00,145.92,145.92,145.81,145.83,2730.0,135.435,135.435,135.3329,135.3514,2730.0
2018-08-15 13:15:00,145.83,145.9,145.78,145.86,3963.0,135.3514,135.4164,135.305,135.3793,3963.0
2018-08-15 13:20:00,145.85,145.91,145.69,145.74,3350.0,135.37,135.4257,135.2215,135.2679,3350.0
2018-08-15 13:25:00,145.75,145.81,145.72,145.72,2200.0,135.2772,135.3329,135.2493,135.2493,2200.0
2018-08-15 13:30:00,145.72,145.77,145.58,145.67,10286.0,135.2493,135.2957,135.1194,135.2029,10286.0
2018-08-15 13:35:00,145.67,145.68,145.62,145.62,3473.0,135.2029,135.2122,135.1565,135.1565,3473.0
2018-08-15 13:40:00,145.71,145.72,145.64,145.68,6050.0,135.2401,135.2493,135.1751,135.2122,6050.0
2018-08-15 13:45:00,145.68,145.69,145.51,145.52,16410.0,135.2122,135.2215,135.0544,135.0637,16410.0
2018-08-15 13:50:00,145.58,145.59,145.52,145.58,6307.0,135.1194,135.1287,135.0637,135.1194,6307.0
2018-08-15 13:55:00,145.55,145.63,145.54,145.59,4729.0,135.0916,135.1658,135.0823,135.1287,4729.0
2018-08-15 14:00:00,145.65,145.74,145.51,145.74,4283.0,135.1844,135.2679,135.0544,135.2679,4283.0
2018-08-15 14:05:00,145.72,145.72,145.52,145.52,3529.0,135.2493,135.2493,135.0637,135.0637,3529.0
2018-08-15 14:10:00,145.58,145.6,145.43,145.43,6480.0,135.1194,135.138,134.9802,134.9802,6480.0
2018-08-15 14:15:00,145.48,145.53,145.46,145.5,1934.0,135.0266,135.073,135.008,135.0451,1934.0
2018-08-15 14:20:00,145.5,145.55,145.46,145.55,2315.0,135.0451,135.0916,135.008,135.0916,2315.0
2018-08-15 14:25:00,145.51,145.51,145.22,145.26,12831.0,135.0544,135.0544,134.7853,134.8224,12831.0
2018-08-15 14:30:00,145.23,145.36,145.22,145.36,12540.0,134.7945,134.9152,134.7853,134.9152,12540.0
2018-08-15 14:35:00,145.37,145.42,145.32,145.37,3461.0,134.9245,134.9709,134.8781,134.9245,3461.0
2018-08-15 14:40:00,145.34,145.38,145.26,145.26,4157.0,134.8966,134.9338,134.8224,134.8224,4157.0
2018-08-15 14:45:00,145.27,145.3,145.14,145.16,2400.0,134.8317,134.8595,134.711,134.7296,2400.0
2018-08-15 14:50:00,145.2,145.28,145.15,145.25,5714.0,134.7667,134.841,134.7203,134.8131,5714.0
2018-08-15 14:55:00,145.26,145.37,145.22,145.37,8297.0,134.8224,134.9245,134.7853,134.9245,8297.0
2018-08-15 15:00:00,145.38,145.63,145.35,145.63,4305.0,134.9338,135.1658,134.9059,135.1658,4305.0
2018-08-15 15:05:00,145.65,145.73,145.64,145.66,5788.0,135.1844,135.2586,135.1751,135.1936,5788.0
2018-08-15 15:10:00,145.66,145.66,145.52,145.57,5351.0,135.1936,135.1936,135.0637,135.1101,5351.0
2018-08-15 15:15:00,145.52,145.6,145.47,145.57,10329.0,135.0637,135.138,135.0173,135.1101,10329.0
2018-08-15 15:20:00,145.53,146.0,145.53,145.95,25419.0,135.073,135.5092,135.073,135.4628,25419.0
2018-08-15 15:25:00,145.96,146.01,145.91,145.95,9114.0,135.4721,135.5185,135.4257,135.4628,9114.0
2018-08-15 15:30:00,146.02,146.38,146.01,146.27,5568.0,135.5278,135.8619,135.5185,135.7598,5568.0
2018-08-15 15:35:00,146.34,146.35,146.21,146.21,12211.0,135.8248,135.8341,135.7041,135.7041,12211.0
2018-08-15 15:40:00,146.18,146.18,146.1,146.17,9823.0,135.6763,135.6763,135.602,135.667,9823.0
2018-08-15 15:45:00,146.17,146.35,146.14,146.28,8106.0,135.667,135.8341,135.6392,135.7691,8106.0
2018-08-15 15:50:00,146.28,146.28,146.12,146.12,12147.0,135.7691,135.7691,135.6206,135.6206,12147.0
2018-08-15 15:55:00,146.15,146.24,146.02,146.08,50065.0,135.6484,135.732,135.5278,135.5835,50065.0
2018-08-16 09:30:00,146.53,146.99,146.31,146.73,15175.0,136.0011,136.4281,135.7969,136.1868,15175.0
2018-08-16 09:35:00,146.68,146.68,146.42,146.42,5405.0,136.1404,136.1404,135.899,135.899,5405.0
2018-08-16 09:40:00,146.44,146.49,146.42,146.47,1621.0,135.9176,135.964,135.899,135.9454,1621.0
2018-08-16 09:45:00,146.47,146.51,146.16,146.3,4886.0,135.9454,135.9826,135.6577,135.7877,4886.0
2018-08-16 09:50:00,146.34,146.69,146.33,146.69,2861.0,135.8248,136.1496,135.8155,136.1496,2861.0
2018-08-16 09:55:00,146.63,146.63,146.41,146.41,2200.0,136.0939,136.0939,135.8898,135.8898,2200.0
2018-08-16 10:00:00,146.49,146.5,146.28,146.34,2600.0,135.964,135.9733,135.7691,135.8248,2600.0
2018-08-16 10:05:00,146.35,146.6,146.35,146.53,1923.0,135.8341,136.0661,135.8341,136.0011,1923.0
2018-08-16 10:10:00,146.51,146.52,146.24,146.24,2600.0,135.9826,135.9919,135.732,135.732,2600.0
2018-08-16 10:15:00,146.24,146.24,146.15,146.21,1676.0,135.732,135.732,135.6484,135.7041,1676.0
2018-08-16 10:20:00,146.19,146.41,146.17,146.41,2103.0,135.6856,135.8898,135.667,135.8898,2103.0
2018-08-16 10:25:00,146.47,146.47,146.38,146.43,1125.0,135.9454,135.9454,135.8619,135.9083,1125.0
2018-08-16 10:30:00,146.49,146.61,146.49,146.54,1000.0,135.964,136.0754,135.964,136.0104,1000.0
2018-08-16 10:35:00,146.59,146.87,146.54,146.82,7495.0,136.0568,136.3167,136.0104,136.2703,7495.0
2018-08-16 10:40:00,146.82,146.95,146.78,146.86,9046.0,136.2703,136.391,136.2332,136.3074,9046.0
2018-08-16 10:45:00,146.86,146.99,146.79,146.96,7478.0,136.3074,136.4281,136.2425,136.4002,7478.0
2018-08-16 10:50:00,146.96,146.99,146.89,146.9,7635.0,136.4002,136.4281,136.3353,136.3445,7635.0
2018-08-16 10:55:00,146.99,146.99,146.84,146.99,2397.0,136.4281,136.4281,136.2889,136.4281,2397.0
2018-08-16 11:00:00,146.99,147.21,146.99,147.05,3300.0,136.4281,136.6323,136.4281,136.4838,3300.0
2018-08-16 11:05:00,147.06,147.1,146.95,146.95,3350.0,136.493,136.5302,136.391,136.391,3350.0
2018-08-16 11:10:00,147.02,147.12,147.02,147.08,2200.0,136.4559,136.5487,136.4559,136.5116,2200.0
2018-08-16 11:15:00,147.1,147.24,147.1,147.24,1986.0,136.5302,136.6601,136.5302,136.6601,1986.0
2018-08-16 11:20:00,147.25,147.26,147.12,147.12,2100.0,136.6694,136.6787,136.5487,136.5487,2100.0
2018-08-16 11:25:00,147.14,147.2,147.03,147.19,5134.0,136.5673,136.623,136.4652,136.6137,5134.0
2018-08-16 11:30:00,147.17,147.17,147.01,147.09,2440.0,136.5951,136.5951,136.4466,136.5209,2440.0
2018-08-16 11:35:00,147.08,147.09,146.97,147.07,1840.0,136.5116,136.5209,136.4095,136.5023,1840.0
2018-08-16 11:40:00,147.03,147.07,146.91,146.94,2300.0,136.4652,136.5023,136.3538,136.3817,2300.0
2018-08-16 11:45:00,146.97,147.0,146.95,146.95,3276.0,136.4095,136.4374,136.391,136.391,3276.0
2018-08-16 11:50:00,146.9,146.97,146.9,146.92,2400.0,136.3445,136.4095,136.3445,136.3631,2400.0
2018-08-16 11:55:00,146.92,147.0,146.86,147.0,8866.0,136.3631,136.4374,136.3074,136.4374,8866.0
2018-08-16 12:00:00,146.97,147.0,146.95,146.99,4574.0,136.4095,136.4374,136.391,136.4281,4574.0
2018-08-16 12:05:00,146.99,147.01,146.98,146.98,6155.0,136.4281,136.4466,136.4188,136.4188,6155.0
2018-08-16 12:10:00,146.98,147.0,146.93,146.94,5823.0,136.4188,136.4374,136.3724,136.3817,5823.0
2018-08-16 12:15:00,146.98,147.0,146.92,146.99,2500.0,136.4188,136.4374,136.3631,136.4281,2500.0
2018-08-16 12:20:00,147.0,147.0,146.8,146.83,6177.0,136.4374,136.4374,136.2517,136.2796,6177.0
2018-08-16 12:25:00,146.83,146.83,146.74,146.74,3680.0,136.2796,136.2796,136.196,136.196,3680.0
2018-08-16 12:30:00,146.72,146.8,146.72,146.74,3500.0,136.1775,136.2517,136.1775,136.196,3500.0
2018-08-16 12:35:00,146.74,146.77,146.74,146.75,1800.0,136.196,136.2239,136.196,136.2053,1800.0
2018-08-16 12:40:00,146.77,146.8,146.67,146.73,3100.0,136.2239,136.2517,136.1311,136.1868,3100.0
2018-08-16 12:45:00,146.73,146.81,146.71,146.79,2600.0,136.1868,136.261,136.1682,136.2425,2600.0
2018-08-16 12:50:00,146.82,146.88,146.78,146.87,1902.0,136.2703,136.326,136.2332,136.3167,1902.0
2018-08-16 12:55:00,146.88,146.91,146.85,146.88,2482.0,136.326,136.3538,136.2981,136.326,2482.0
2018-08-16 13:00:00,146.89,146.93,146.89,146.9,2070.0,136.3353,136.3724,136.3353,136.3445,2070.0
2018-08-16 13:05:00,146.94,146.95,146.91,146.93,3680.0,136.3817,136.391,136.3538,136.3724,3680.0
2018-08-16 13:10:00,146.92,146.95,146.91,146.95,2100.0,136.3631,136.391,136.3538,136.391,2100.0
2018-08-16 13:15:00,146.94,146.95,146.92,146.95,2320.0,136.3817,136.391,136.3631,136.391,2320.0
2018-08-16 13:20:00,146.93,147.0,146.93,146.98,6224.0,136.3724,136.4374,136.3724,136.4188,6224.0
2018-08-16 13:25:00,147.0,147.0,146.95,146.97,2818.0,136.4374,136.4374,136.391,136.4095,2818.0
2018-08-16 13:30:00,146.94,146.95,146.88,146.93,3000.0,136.3817,136.391,136.326,136.3724,3000.0
2018-08-16 13:35:00,146.96,147.0,146.96,147.0,3600.0,136.4002,136.4374,136.4002,136.4374,3600.0
2018-08-16 13:40:00,147.0,147.0,146.92,146.92,7049.0,136.4374,136.4374,136.3631,136.3631,7049.0
2018-08-16 13:45:00,146.92,146.92,146.85,146.9,2359.0,136.3631,136.3631,136.2981,136.3445,2359.0
2018-08-16 13:50:00,146.8,146.88,146.8,146.88,1250.0,136.2517,136.326,136.2517,136.326,1250.0
2018-08-16 13:55:00,146.85,146.9,146.85,146.9,2113.0,136.2981,136.3445,136.2981,136.3445,2113.0
2018-08-16 14:00:00,146.86,146.87,146.81,146.86,1735.0,136.3074,136.3167,136.261,136.3074,1735.0
2018-08-16 14:05:00,146.87,146.89,146.84,146.89,1200.0,136.3167,136.3353,136.2889,136.3353,1200.0
2018-08-16 14:10:00,146.88,146.95,146.87,146.91,4527.0,136.326,136.391,136.3167,136.3538,4527.0
2018-08-16 14:15:00,146.92,146.93,146.86,146.86,1800.0,136.3631,136.3724,136.3074,136.3074,1800.0
2018-08-16 14:20:00,146.86,146.88,146.85,146.85,1018.0,136.3074,136.326,136.2981,136.2981,1018.0
2018-08-16 14:25:00,146.86,146.87,146.75,146.75,4183.0,136.3074,136.3167,136.2053,136.2053,4183.0
2018-08-16 14:30:00,146.74,146.8,146.68,146.8,4873.0,136.196,136.2517,136.1404,136.2517,4873.0
2018-08-16 14:35:00,146.83,146.9,146.83,146.88,2301.0,136.2796,136.3445,136.2796,136.326,2301.0
2018-08-16 14:40:00,146.87,146.9,146.85,146.88,2900.0,136.3167,136.3445,136.2981,136.326,2900.0
2018-08-16 14:45:00,146.88,146.89,146.84,146.89,700.0,136.326,136.3353,136.2889,136.3353,700.0
2018-08-16 14:50:00,146.88,146.91,146.86,146.91,1800.0,136.326,136.3538,136.3074,136.3538,1800.0
2018-08-16 14:55:00,146.9,146.94,146.88,146.88,4667.0,136.3445,136.3817,136.326,136.326,4667.0
2018-08-16 15:00:00,146.88,146.93,146.86,146.93,2707.0,136.326,136.3724,136.3074,136.3724,2707.0
2018-08-16 15:05:00,146.93,146.93,146.86,146.88,3339.0,136.3724,136.3724,136.3074,136.326,3339.0
2018-08-16 15:10:00,146.89,146.91,146.77,146.77,13687.0,136.3353,136.3538,136.2239,136.2239,13687.0
2018-08-16 15:15:00,146.77,146.8,146.75,146.78,3505.0,136.2239,136.2517,136.2053,136.2332,3505.0
2018-08-16 15:20:00,146.76,146.8,146.74,146.79,3074.0,136.2146,136.2517,136.196,136.2425,3074.0
2018-08-16 15:25:00,146.77,146.8,146.76,146.79,8289.0,136.2239,136.2517,136.2146,136.2425,8289.0
2018-08-16 15:30:00,146.77,146.77,146.66,146.74,8817.0,136.2239,136.2239,136.1218,136.196,8817.0
2018-08-16 15:35:00,146.73,146.73,146.58,146.58,12942.0,136.1868,136.1868,136.0475,136.0475,12942.0
2018-08-16 15:40:00,146.59,146.6,146.54,146.58,12558.0,136.0568,136.0661,136.0104,136.0475,12558.0
2018-08-16 15:45:00,146.57,146.58,146.46,146.5,32198.0,136.0383,136.0475,135.9362,135.9733,32198.0
2018-08-16 15:50:00,146.49,146.61,146.44,146.56,14208.0,135.964,136.0754,135.9176,136.029,14208.0
2018-08-16 15:55:00,146.56,146.73,146.54,146.71,34329.0,136.029,136.1868,136.0104,136.1682,34329.0
2018-08-17 09:30:00,146.86,147.26,146.68,147.25,26197.0,136.3074,136.6787,136.1404,136.6694,26197.0
2018-08-17 09:35:00,147.09,147.17,146.86,146.86,1650.0,136.5209,136.5951,136.3074,136.3074,1650.0
2018-08-17 09:40:00,146.97,146.97,146.96,146.96,500.0,136.4095,136.4095,136.4002,136.4002,500.0
2018-08-17 09:45:00,146.9,147.22,146.77,146.87,5558.0,136.3445,136.6416,136.2239,136.3167,5558.0
2018-08-17 09:50:00,146.78,146.83,146.66,146.75,6556.0,136.2332,136.2796,136.1218,136.2053,6556.0
2018-08-17 09:55:00,146.81,146.83,146.73,146.83,1705.0,136.261,136.2796,136.1868,136.2796,1705.0
2018-08-17 10:00:00,146.88,146.99,146.75,146.99,2668.0,136.326,136.4281,136.2053,136.4281,2668.0
2018-08-17 10:05:00,146.98,147.04,146.7,146.7,3529.0,136.4188,136.4745,136.1589,136.1589,3529.0
2018-08-17 10:10:00,146.74,146.78,146.61,146.63,3048.0,136.196,136.2332,136.0754,136.0939,3048.0
2018-08-17 10:15:00,146.61,146.68,146.58,146.6,3179.0,136.0754,136.1404,136.0475,136.0661,3179.0
2018-08-17 10:20:00,146.6,146.6,146.49,146.53,859.0,136.0661,136.0661,135.964,136.0011,859.0
2018-08-17 10:25:00,146.54,146.61,146.4,146.4,5312.0,136.0104,136.0754,135.8805,135.8805,5312.0
2018-08-17 10:30:00,146.42,146.71,146.42,146.65,3471.0,135.899,136.1682,135.899,136.1125,3471.0
2018-08-17 10:35:00,146.7,147.0,146.7,147.0,6800.0,136.1589,136.4374,136.1589,136.4374,6800.0
2018-08-17 10:40:00,146.98,146.99,146.88,146.89,1166.0,136.4188,136.4281,136.326,136.3353,1166.0
2018-08-17 10:45:00,146.85,146.93,146.81,146.83,6491.0,136.2981,136.3724,136.261,136.2796,6491.0
2018-08-17 10:50:00,146.86,147.05,146.84,146.92,7615.0,136.3074,136.4838,136.2889,136.3631,7615.0
2018-08-17 10:55:00,146.92,146.99,146.92,146.95,1917.0,136.3631,136.4281,136.3631,136.391,1917.0
2018-08-17 11:00:00,146.94,146.99,146.83,146.97,2343.0,136.3817,136.4281,136.2796,136.4095,2343.0
2018-08-17 11:05:00,146.93,146.93,146.88,146.93,1400.0,136.3724,136.3724,136.326,136.3724,1400.0
2018-08-17 11:10:00,146.96,147.0,146.92,146.92,3266.0,136.4002,136.4374,136.3631,136.3631,3266.0
2018-08-17 11:15:00,146.93,147.05,146.92,147.02,6888.0,136.3724,136.4838,136.3631,136.4559,6888.0
2018-08-17 11:20:00,146.99,147.09,146.9,146.94,7005.0,136.4281,136.5209,136.3445,136.3817,7005.0
2018-08-17 11:25:00,146.93,146.95,146.89,146.93,1700.0,136.3724,136.391,136.3353,136.3724,1700.0
2018-08-17 11:30:00,146.93,147.03,146.91,146.99,1485.0,136.3724,136.4652,136.3538,136.4281,1485.0
2018-08-17 11:35:00,147.03,147.04,146.93,146.93,5863.0,136.4652,136.4745,136.3724,136.3724,5863.0
2018-08-17 11:40:00,147.0,147.03,146.97,147.01,2119.0,136.4374,136.4652,136.4095,136.4466,2119.0
2018-08-17 11:45:00,147.0,147.02,146.97,147.01,5770.0,136.4374,136.4559,136.4095,136.4466,5770.0
2018-08-17 11:50:00,147.01,147.01,146.93,146.99,3565.0,136.4466,136.4466,136.3724,136.4281,3565.0
2018-08-17 11:55:00,146.99,147.11,146.99,147.1,1503.0,136.4281,136.5395,136.4281,136.5302,1503.0
2018-08-17 12:00:00,147.08,147.1,147.01,147.01,2135.0,136.5116,136.5302,136.4466,136.4466,2135.0
2018-08-17 12:05:00,147.0,147.0,146.96,146.97,1195.0,136.4374,136.4374,136.4002,136.4095,1195.0
2018-08-17 12:10:00,146.97,147.05,146.95,146.97,2802.0,136.4095,136.4838,136.391,136.4095,2802.0
2018-08-17 12:15:00,147.07,147.07,146.98,146.98,1100.0,136.5023,136.5023,136.4188,136.4188,1100.0
2018-08-17 12:20:00,147.05,147.05,147.05,147.05,100.0,136.4838,136.4838,136.4838,136.4838,100.0
2018-08-17 12:25:00,147.06,147.06,146.98,146.98,6450.0,136.493,136.493,136.4188,136.4188,6450.0
2018-08-17 12:30:00,146.98,147.03,146.88,146.92,5187.0,136.4188,136.4652,136.326,136.3631,5187.0
2018-08-17 12:35:00,146.92,146.93,146.88,146.91,700.0,136.3631,136.3724,136.326,136.3538,700.0
2018-08-17 12:40:00,146.89,146.9,146.85,146.88,3474.0,136.3353,136.3445,136.2981,136.326,3474.0
2018-08-17 12:45:00,146.85,146.88,146.82,146.82,4843.0,136.2981,136.326,136.2703,136.2703,4843.0
2018-08-17 12:50:00,146.85,146.9,146.8,146.86,10583.0,136.2981,136.3445,136.2517,136.3074,10583.0
2018-08-17 12:55:00,146.86,146.97,146.86,146.94,10879.0,136.3074,136.4095,136.3074,136.3817,10879.0
2018-08-17 13:00:00,146.94,146.99,146.91,146.93,1495.0,136.3817,136.4281,136.3538,136.3724,1495.0
2018-08-17 13:05:00,146.91,146.94,146.89,146.89,1878.0,136.3538,136.3817,136.3353,136.3353,1878.0
2018-08-17 13:10:00,146.92,147.11,146.91,147.01,4465.0,136.3631,136.5395,136.3538,136.4466,4465.0
2018-08-17 13:15:00,147.01,147.07,147.0,147.06,3051.0,136.4466,136.5023,136.4374,136.493,3051.0
2018-08-17 13:20:00,147.05,147.07,147.03,147.07,900.0,136.4838,136.5023,136.4652,136.5023,900.0
2018-08-17 13:25:00,147.05,147.05,146.98,146.98,2013.0,136.4838,136.4838,136.4188,136.4188,2013.0
2018-08-17 13:30:00,146.98,147.01,146.98,146.98,1600.0,136.4188,136.4466,136.4188,136.4188,1600.0
2018-08-17 13:35:00,146.99,147.02,146.98,147.01,3362.0,136.4281,136.4559,136.4188,136.4466,3362.0
2018-08-17 13:40:00,147.0,147.03,146.92,146.94,6265.0,136.4374,136.4652,136.3631,136.3817,6265.0
2018-08-17 13:45:00,146.97,146.97,146.89,146.93,1236.0,136.4095,136.4095,136.3353,136.3724,1236.0
2018-08-17 13:50:00,146.95,146.98,146.95,146.98,600.0,136.391,136.4188,136.391,136.4188,600.0
2018-08-17 13:55:00,146.95,146.97,146.89,146.97,1625.0,136.391,136.4095,136.3353,136.4095,1625.0
2018-08-17 14:00:00,146.97,147.17,146.95,147.14,4992.0,136.4095,136.5951,136.391,136.5673,4992.0
2018-08-17 14:05:00,147.22,147.29,147.2,147.22,4037.0,136.6416,136.7065,136.623,136.6416,4037.0
2018-08-17 14:10:00,147.2,147.2,147.17,147.18,1540.0,136.623,136.623,136.5951,136.6044,1540.0
2018-08-17 14:15:00,147.19,147.33,147.18,147.27,3522.0,136.6137,136.7436,136.6044,136.688,3522.0
2018-08-17 14:20:00,147.3,147.35,147.26,147.32,1806.0,136.7158,136.7622,136.6787,136.7344,1806.0
2018-08-17 14:25:00,147.37,147.42,147.34,147.36,2929.0,136.7808,136.8272,136.7529,136.7715,2929.0
2018-08-17 14:30:00,147.38,147.42,147.32,147.34,2550.0,136.7901,136.8272,136.7344,136.7529,2550.0
2018-08-17 14:35:00,147.32,147.32,147.2,147.22,1600.0,136.7344,136.7344,136.623,136.6416,1600.0
2018-08-17 14:40:00,147.21,147.3,147.21,147.3,2602.0,136.6323,136.7158,136.6323,136.7158,2602.0
2018-08-17 14:45:00,147.3,147.3,147.24,147.29,1615.0,136.7158,136.7158,136.6601,136.7065,1615.0
2018-08-17 14:50:00,147.3,147.41,147.26,147.4,3600.0,136.7158,136.8179,136.6787,136.8086,3600.0
2018-08-17 14:55:00,147.43,147.44,147.39,147.39,3800.0,136.8365,136.8457,136.7993,136.7993,3800.0
2018-08-17 15:00:00,147.37,147.37,147.29,147.29,2398.0,136.7808,136.7808,136.7065,136.7065,2398.0
2018-08-17 15:05:00,147.32,147.33,147.18,147.18,2724.0,136.7344,136.7436,136.6044,136.6044,2724.0
2018-08-17 15:10:00,147.18,147.23,147.16,147.23,2950.0,136.6044,136.6508,136.5859,136.6508,2950.0
2018-08-17 15:15:00,147.2,147.23,147.14,147.18,11201.0,136.623,136.6508,136.5673,136.6044,11201.0
2018-08-17 15:20:00,147.19,147.24,147.19,147.24,3972.0,136.6137,136.6601,136.6137,136.6601,3972.0
2018-08-17 15:25:00,147.23,147.23,147.17,147.17,4254.0,136.6508,136.6508,136.5951,136.5951,4254.0
2018-08-17 15:30:00,147.14,147.16,147.1,147.16,6876.0,136.5673,136.5859,136.5302,136.5859,6876.0
2018-08-17 15:35:00,147.15,147.21,147.13,147.15,9309.0,136.5766,136.6323,136.558,136.5766,9309.0
2018-08-17 15:40:00,147.17,147.22,147.17,147.18,5961.0,136.5951,136.6416,136.5951,136.6044,5961.0
2018-08-17 15:45:00,147.18,147.27,147.18,147.26,8604.0,136.6044,136.688,136.6044,136.6787,8604.0
2018-08-17 15:50:00,147.25,147.27,147.14,147.17,12849.0,136.6694,136.688,136.5673,136.5951,12849.0
2018-08-17 15:55:00,147.15,147.32,147.13,147.27,63776.0,136.5766,136.7344,136.558,136.688,63776.0
2018-08-20 09:30:00,147.87,148.26,147.64,148.19,14762.0,137.2448,137.6068,137.0314,137.5419,14762.0
2018-08-20 09:35:00,148.07,148.14,147.91,147.91,1250.0,137.4305,137.4954,137.282,137.282,1250.0
2018-08-20 09:40:00,148.03,148.12,148.02,148.12,400.0,137.3934,137.4769,137.3841,137.4769,400.0
2018-08-20 09:45:00,147.97,148.06,147.87,147.94,2439.0,137.3377,137.4212,137.2448,137.3098,2439.0
2018-08-20 09:50:00,147.97,148.09,147.97,148.05,2075.0,137.3377,137.449,137.3377,137.4119,2075.0
2018-08-20 09:55:00,148.03,148.03,147.95,147.98,1700.0,137.3934,137.3934,137.3191,137.3469,1700.0
2018-08-20 10:00:00,147.99,148.15,147.99,147.99,2626.0,137.3562,137.5047,137.3562,137.3562,2626.0
2018-08-20 10:05:00,148.09,148.17,148.09,148.17,1275.0,137.449,137.5233,137.449,137.5233,1275.0
2018-08-20 10:10:00,148.13,148.13,147.89,147.97,2906.0,137.4862,137.4862,137.2634,137.3377,2906.0
2018-08-20 10:15:00,148.0,148.11,148.0,148.11,5099.0,137.3655,137.4676,137.3655,137.4676,5099.0
2018-08-20 10:20:00,148.04,148.2,148.04,148.2,2691.0,137.4026,137.5511,137.4026,137.5511,2691.0
2018-08-20 10:25:00,148.18,148.19,148.11,148.15,2678.0,137.5326,137.5419,137.4676,137.5047,2678.0
2018-08-20 10:30:00,148.17,148.35,148.17,148.35,4063.0,137.5233,137.6904,137.5233,137.6904,4063.0
2018-08-20 10:35:00,148.31,148.31,148.18,148.21,3043.0,137.6532,137.6532,137.5326,137.5604,3043.0
2018-08-20 10:40:00,148.07,148.1,148.06,148.1,1500.0,137.4305,137.4583,137.4212,137.4583,1500.0
2018-08-20 10:45:00,148.1,148.18,148.08,148.11,4520.0,137.4583,137.5326,137.4398,137.4676,4520.0
2018-08-20 10:50:00,148.09,148.1,147.88,147.95,2473.0,137.449,137.4583,137.2541,137.3191,2473.0
2018-08-20 10:55:00,147.96,148.03,147.91,148.02,2933.0,137.3284,137.3934,137.282,137.3841,2933.0
2018-08-20 11:00:00,148.02,148.19,148.02,148.18,4233.0,137.3841,137.5419,137.3841,137.5326,4233.0
2018-08-20 11:05:00,148.19,148.26,148.16,148.22,3282.0,137.5419,137.6068,137.514,137.5697,3282.0
2018-08-20 11:10:00,148.24,148.26,148.19,148.19,3245.0,137.5883,137.6068,137.5419,137.5419,3245.0
2018-08-20 11:15:00,148.17,148.17,148.07,148.12,2895.0,137.5233,137.5233,137.4305,137.4769,2895.0
2018-08-20 11:20:00,148.12,148.14,148.02,148.02,2000.0,137.4769,137.4954,137.3841,137.3841,2000.0
2018-08-20 11:25:00,148.02,148.22,147.98,148.15,3421.0,137.3841,137.5697,137.3469,137.5047,3421.0
2018-08-20 11:30:00,148.18,148.18,148.1,148.11,1671.0,137.5326,137.5326,137.4583,137.4676,1671.0
2018-08-20 11:35:00,148.07,148.16,148.06,148.16,1100.0,137.4305,137.514,137.4212,137.514,1100.0
2018-08-20 11:40:00,148.21,148.25,148.19,148.23,2830.0,137.5604,137.5975,137.5419,137.579,2830.0
2018-08-20 11:45:00,148.23,148.24,148.21,148.23,1648.0,137.579,137.5883,137.5604,137.579,1648.0
2018-08-20 11:50:00,148.23,148.3,148.21,148.23,4403.0,137.579,137.644,137.5604,137.579,4403.0
2018-08-20 11:55:00,148.24,148.29,148.23,148.29,4405.0,137.5883,137.6347,137.579,137.6347,4405.0
2018-08-20 12:00:00,148.24,148.38,148.23,148.37,3200.0,137.5883,137.7182,137.579,137.7089,3200.0
2018-08-20 12:05:00,148.33,148.41,148.33,148.41,3500.0,137.6718,137.746,137.6718,137.746,3500.0
2018-08-20 12:10:00,148.39,148.42,148.37,148.39,2507.0,137.7275,137.7553,137.7089,137.7275,2507.0
2018-08-20 12:15:00,148.4,148.43,148.38,148.4,2754.0,137.7368,137.7646,137.7182,137.7368,2754.0
2018-08-20 12:20:00,148.37,148.37,148.32,148.32,433.0,137.7089,137.7089,137.6625,137.6625,433.0
2018-08-20 12:25:00,148.32,148.33,148.25,148.26,2600.0,137.6625,137.6718,137.5975,137.6068,2600.0
2018-08-20 12:30:00,148.26,148.39,148.25,148.38,5461.0,137.6068,137.7275,137.5975,137.7182,5461.0
2018-08-20 12:35:00,148.33,148.38,148.32,148.38,2172.0,137.6718,137.7182,137.6625,137.7182,2172.0
2018-08-20 12:40:00,148.35,148.37,148.29,148.36,2849.0,137.6904,137.7089,137.6347,137.6996,2849.0
2018-08-20 12:45:00,148.29,148.4,148.29,148.33,4850.0,137.6347,137.7368,137.6347,137.6718,4850.0
2018-08-20 12:50:00,148.37,148.39,148.33,148.34,2255.0,137.7089,137.7275,137.6718,137.6811,2255.0
2018-08-20 12:55:00,148.35,148.46,148.35,148.45,3000.0,137.6904,137.7925,137.6904,137.7832,3000.0
2018-08-20 13:00:00,148.44,148.44,148.4,148.41,3330.0,137.7739,137.7739,137.7368,137.746,3330.0
2018-08-20 13:05:00,148.39,148.4,148.38,148.4,1402.0,137.7275,137.7368,137.7182,137.7368,1402.0
2018-08-20 13:10:00,148.4,148.48,148.4,148.46,3100.0,137.7368,137.811,137.7368,137.7925,3100.0
2018-08-20 13:15:00,148.45,148.45,148.37,148.38,826.0,137.7832,137.7832,137.7089,137.7182,826.0
2018-08-20 13:20:00,148.4,148.47,148.34,148.4,7068.0,137.7368,137.8017,137.6811,137.7368,7068.0
2018-08-20 13:25:00,148.4,148.42,148.4,148.42,500.0,137.7368,137.7553,137.7368,137.7553,500.0
2018-08-20 13:30:00,148.44,148.44,148.44,148.44,100.0,137.7739,137.7739,137.7739,137.7739,100.0
2018-08-20 13:35:00,148.44,148.44,148.39,148.42,6146.0,137.7739,137.7739,137.7275,137.7553,6146.0
2018-08-20 13:40:00,148.39,148.45,148.39,148.45,1437.0,137.7275,137.7832,137.7275,137.7832,1437.0
2018-08-20 13:45:00,148.4,148.46,148.4,148.45,3133.0,137.7368,137.7925,137.7368,137.7832,3133.0
2018-08-20 13:50:00,148.44,148.47,148.39,148.42,4955.0,137.7739,137.8017,137.7275,137.7553,4955.0
2018-08-20 13:55:00,148.4,148.4,148.37,148.37,2700.0,137.7368,137.7368,137.7089,137.7089,2700.0
2018-08-20 14:00:00,148.36,148.43,148.36,148.43,2617.0,137.6996,137.7646,137.6996,137.7646,2617.0
2018-08-20 14:05:00,148.4,148.43,148.4,148.42,2705.0,137.7368,137.7646,137.7368,137.7553,2705.0
2018-08-20 14:10:00,148.43,148.46,148.41,148.46,3914.0,137.7646,137.7925,137.746,137.7925,3914.0
2018-08-20 14:15:00,148.45,148.54,148.44,148.51,5755.0,137.7832,137.8667,137.7739,137.8389,5755.0
2018-08-20 14:20:00,148.53,148.53,148.45,148.51,1402.0,137.8574,137.8574,137.7832,137.8389,1402.0
2018-08-20 14:25:00,148.52,148.55,148.45,148.48,6404.0,137.8481,137.876,137.7832,137.811,6404.0
2018-08-20 14:30:00,148.48,148.48,148.4,148.44,3235.0,137.811,137.811,137.7368,137.7739,3235.0
2018-08-20 14:35:00,148.45,148.45,148.4,148.42,1676.0,137.7832,137.7832,137.7368,137.7553,1676.0
2018-08-20 14:40:00,148.42,148.43,148.38,148.42,4970.0,137.7553,137.7646,137.7182,137.7553,4970.0
2018-08-20 14:45:00,148.38,148.41,148.35,148.38,1690.0,137.7182,137.746,137.6904,137.7182,1690.0
2018-08-20 14:50:00,148.38,148.41,148.37,148.41,2966.0,137.7182,137.746,137.7089,137.746,2966.0
2018-08-20 14:55:00,148.44,148.44,148.42,148.42,1725.0,137.7739,137.7739,137.7553,137.7553,1725.0
2018-08-20 15:00:00,148.42,148.45,148.4,148.45,4523.0,137.7553,137.7832,137.7368,137.7832,4523.0
2018-08-20 15:05:00,148.45,148.46,148.35,148.38,4936.0,137.7832,137.7925,137.6904,137.7182,4936.0
2018-08-20 15:10:00,148.38,148.41,148.37,148.38,2100.0,137.7182,137.746,137.7089,137.7182,2100.0
2018-08-20 15:15:00,148.41,148.45,148.41,148.43,3316.0,137.746,137.7832,137.746,137.7646,3316.0
2018-08-20 15:20:00,148.44,148.45,148.36,148.4,3902.0,137.7739,137.7832,137.6996,137.7368,3902.0
2018-08-20 15:25:00,148.4,148.4,148.36,148.37,4427.0,137.7368,137.7368,137.6996,137.7089,4427.0
2018-08-20 15:30:00,148.35,148.42,148.34,148.42,5055.0,137.6904,137.7553,137.6811,137.7553,5055.0
2018-08-20 15:35:00,148.43,148.52,148.42,148.52,4329.0,137.7646,137.8481,137.7553,137.8481,4329.0
2018-08-20 15:40:00,148.5,148.57,148.48,148.56,6962.0,137.8296,137.8945,137.811,137.8853,6962.0
2018-08-20 15:45:00,148.56,148.56,148.44,148.44,9794.0,137.8853,137.8853,137.7739,137.7739,9794.0
2018-08-20 15:50:00,148.44,148.44,148.32,148.36,15407.0,137.7739,137.7739,137.6625,137.6996,15407.0
2018-08-20 15:55:00,148.34,148.38,148.23,148.29,27915.0,137.6811,137.7182,137.579,137.6347,27915.0
2018-08-21 09:30:00,148.68,148.8,148.28,148.62,14741.0,137.9966,138.108,137.6254,137.941,14741.0
2018-08-21 09:35:00,148.63,148.63,148.63,148.63,700.0,137.9502,137.9502,137.9502,137.9502,700.0
2018-08-21 09:40:00,148.63,148.67,148.55,148.55,2026.0,137.9502,137.9874,137.876,137.876,2026.0
2018-08-21 09:45:00,148.63,148.63,148.47,148.47,510.0,137.9502,137.9502,137.8017,137.8017,510.0
2018-08-21 09:50:00,148.47,148.65,148.47,148.53,5570.0,137.8017,137.9688,137.8017,137.8574,5570.0
2018-08-21 09:55:00,148.53,148.64,148.4,148.64,3400.0,137.8574,137.9595,137.7368,137.9595,3400.0
2018-08-21 10:00:00,148.61,148.73,148.52,148.52,5399.0,137.9317,138.0431,137.8481,137.8481,5399.0
2018-08-21 10:05:00,148.56,148.59,148.43,148.5,4425.0,137.8853,137.9131,137.7646,137.8296,4425.0
2018-08-21 10:10:00,148.46,148.52,148.36,148.42,2566.0,137.7925,137.8481,137.6996,137.7553,2566.0
2018-08-21 10:15:00,148.35,148.37,148.19,148.19,4089.0,137.6904,137.7089,137.5419,137.5419,4089.0
2018-08-21 10:20:00,148.18,148.2,148.11,148.14,2389.0,137.5326,137.5511,137.4676,137.4954,2389.0
2018-08-21 10:25:00,148.13,148.18,148.04,148.16,6100.0,137.4862,137.5326,137.4026,137.514,6100.0
2018-08-21 10:30:00,148.17,148.19,148.13,148.13,4195.0,137.5233,137.5419,137.4862,137.4862,4195.0
2018-08-21 10:35:00,148.18,148.18,148.08,148.14,4900.0,137.5326,137.5326,137.4398,137.4954,4900.0
2018-08-21 10:40:00,148.12,148.18,148.05,148.17,7662.0,137.4769,137.5326,137.4119,137.5233,7662.0
2018-08-21 10:45:00,148.19,148.26,148.05,148.07,17016.0,137.5419,137.6068,137.4119,137.4305,17016.0
2018-08-21 10:50:00,148.04,148.06,147.88,147.95,7495.0,137.4026,137.4212,137.2541,137.3191,7495.0
2018-08-21 10:55:00,147.94,147.97,147.84,147.93,3494.0,137.3098,137.3377,137.217,137.3005,3494.0
2018-08-21 11:00:00,147.94,147.97,147.91,147.91,1500.0,137.3098,137.3377,137.282,137.282,1500.0
2018-08-21 11:05:00,147.91,147.91,147.79,147.86,8196.0,137.282,137.282,137.1706,137.2356,8196.0
2018-08-21 11:10:00,147.84,147.9,147.8,147.87,4300.0,137.217,137.2727,137.1799,137.2448,4300.0
2018-08-21 11:15:00,147.81,147.82,147.77,147.78,1327.0,137.1892,137.1984,137.152,137.1613,1327.0
2018-08-21 11:20:00,147.81,147.84,147.65,147.71,4697.0,137.1892,137.217,137.0407,137.0963,4697.0
2018-08-21 11:25:00,147.73,147.85,147.73,147.82,1102.0,137.1149,137.2263,137.1149,137.1984,1102.0
2018-08-21 11:30:00,147.86,147.97,147.85,147.97,3800.0,137.2356,137.3377,137.2263,137.3377,3800.0
2018-08-21 11:35:00,147.94,147.95,147.9,147.92,2210.0,137.3098,137.3191,137.2727,137.2913,2210.0
2018-08-21 11:40:00,147.93,147.93,147.9,147.9,520.0,137.3005,137.3005,137.2727,137.2727,520.0
2018-08-21 11:45:00,147.92,147.99,147.92,147.99,3880.0,137.2913,137.3562,137.2913,137.3562,3880.0
2018-08-21 11:50:00,147.97,147.97,147.91,147.91,1800.0,137.3377,137.3377,137.282,137.282,1800.0
2018-08-21 11:55:00,147.9,147.97,147.9,147.95,3416.0,137.2727,137.3377,137.2727,137.3191,3416.0
2018-08-21 12:00:00,147.96,148.02,147.94,148.0,4200.0,137.3284,137.3841,137.3098,137.3655,4200.0
2018-08-21 12:05:00,148.02,148.1,148.02,148.09,1009.0,137.3841,137.4583,137.3841,137.449,1009.0
2018-08-21 12:10:00,148.06,148.1,148.06,148.08,1832.0,137.4212,137.4583,137.4212,137.4398,1832.0
2018-08-21 12:15:00,148.05,148.13,148.05,148.11,1959.0,137.4119,137.4862,137.4119,137.4676,1959.0
2018-08-21 12:20:00,148.13,148.13,148.08,148.11,2899.0,137.4862,137.4862,137.4398,137.4676,2899.0
2018-08-21 12:25:00,148.09,148.2,148.08,148.19,1350.0,137.449,137.5511,137.4398,137.5419,1350.0
2018-08-21 12:30:00,148.18,148.26,148.18,148.26,1847.0,137.5326,137.6068,137.5326,137.6068,1847.0
2018-08-21 12:35:00,148.24,148.35,148.24,148.34,2905.0,137.5883,137.6904,137.5883,137.6811,2905.0
2018-08-21 12:40:00,148.35,148.38,148.33,148.35,1100.0,137.6904,137.7182,137.6718,137.6904,1100.0
2018-08-21 12:45:00,148.39,148.42,148.39,148.42,1597.0,137.7275,137.7553,137.7275,137.7553,1597.0
2018-08-21 12:50:00,148.41,148.41,148.37,148.4,2400.0,137.746,137.746,137.7089,137.7368,2400.0
2018-08-21 12:55:00,148.37,148.44,148.37,148.42,2700.0,137.7089,137.7739,137.7089,137.7553,2700.0
2018-08-21 13:00:00,148.45,148.46,148.43,148.43,759.0,137.7832,137.7925,137.7646,137.7646,759.0
2018-08-21 13:05:00,148.42,148.43,148.38,148.4,3504.0,137.7553,137.7646,137.7182,137.7368,3504.0
2018-08-21 13:10:00,148.38,148.42,148.36,148.41,829.0,137.7182,137.7553,137.6996,137.746,829.0
2018-08-21 13:15:00,148.39,148.41,148.35,148.37,1935.0,137.7275,137.746,137.6904,137.7089,1935.0
2018-08-21 13:20:00,148.34,148.37,148.33,148.37,1100.0,137.6811,137.7089,137.6718,137.7089,1100.0
2018-08-21 13:25:00,148.42,148.42,148.4,148.4,500.0,137.7553,137.7553,137.7368,137.7368,500.0
2018-08-21 13:30:00,148.39,148.44,148.38,148.4,2556.0,137.7275,137.7739,137.7182,137.7368,2556.0
2018-08-21 13:35:00,148.41,148.41,148.37,148.38,800.0,137.746,137.746,137.7089,137.7182,800.0
2018-08-21 13:40:00,148.37,148.39,148.35,148.38,2405.0,137.7089,137.7275,137.6904,137.7182,2405.0
2018-08-21 13:45:00,148.37,148.39,148.28,148.3,4325.0,137.7089,137.7275,137.6254,137.644,4325.0
2018-08-21 13:50:00,148.31,148.38,148.31,148.33,1526.0,137.6532,137.7182,137.6532,137.6718,1526.0
2018-08-21 13:55:00,148.35,148.37,148.34,148.37,3458.0,137.6904,137.7089,137.6811,137.7089,3458.0
2018-08-21 14:00:00,148.37,148.37,148.31,148.32,3740.0,137.7089,137.7089,137.6532,137.6625,3740.0
2018-08-21 14:05:00,148.31,148.34,148.3,148.3,4500.0,137.6532,137.6811,137.644,137.644,4500.0
2018-08-21 14:10:00,148.28,148.33,148.28,148.33,1060.0,137.6254,137.6718,137.6254,137.6718,1060.0
2018-08-21 14:15:00,148.34,148.35,148.33,148.34,957.0,137.6811,137.6904,137.6718,137.6811,957.0
2018-08-21 14:20:00,148.33,148.34,148.29,148.3,2028.0,137.6718,137.6811,137.6347,137.644,2028.0
2018-08-21 14:25:00,148.3,148.31,148.26,148.28,2457.0,137.644,137.6532,137.6068,137.6254,2457.0
2018-08-21 14:30:00,148.28,148.28,148.16,148.2,1822.0,137.6254,137.6254,137.514,137.5511,1822.0
2018-08-21 14:35:00,148.22,148.23,148.15,148.15,3982.0,137.5697,137.579,137.5047,137.5047,3982.0
2018-08-21 14:40:00,148.15,148.22,148.15,148.21,5213.0,137.5047,137.5697,137.5047,137.5604,5213.0
2018-08-21 14:45:00,148.21,148.25,148.19,148.19,3118.0,137.5604,137.5975,137.5419,137.5419,3118.0
2018-08-21 14:50:00,148.22,148.24,148.18,148.24,3805.0,137.5697,137.5883,137.5326,137.5883,3805.0
2018-08-21 14:55:00,148.25,148.36,148.25,148.35,2720.0,137.5975,137.6996,137.5975,137.6904,2720.0
2018-08-21 15:00:00,148.37,148.37,148.34,148.36,2692.0,137.7089,137.7089,137.6811,137.6996,2692.0
2018-08-21 15:05:00,148.36,148.37,148.32,148.34,7719.0,137.6996,137.7089,137.6625,137.6811,7719.0
2018-08-21 15:10:00,148.34,148.35,148.27,148.27,5456.0,137.6811,137.6904,137.6161,137.6161,5456.0
2018-08-21 15:15:00,148.29,148.29,148.23,148.25,4349.0,137.6347,137.6347,137.579,137.5975,4349.0
2018-08-21 15:20:00,148.22,148.24,148.18,148.22,2363.0,137.5697,137.5883,137.5326,137.5697,2363.0
2018-08-21 15:25:00,148.23,148.25,148.19,148.23,4682.0,137.579,137.5975,137.5419,137.579,4682.0
2018-08-21 15:30:00,148.21,148.21,148.16,148.18,4658.0,137.5604,137.5604,137.514,137.5326,4658.0
2018-08-21 15:35:00,148.19,148.2,148.12,148.13,3528.0,137.5419,137.5511,137.4769,137.4862,3528.0
2018-08-21 15:40:00,148.12,148.13,148.05,148.08,6280.0,137.4769,137.4862,137.4119,137.4398,6280.0
2018-08-21 15:45:00,148.07,148.11,147.93,148.0,8381.0,137.4305,137.4676,137.3005,137.3655,8381.0
2018-08-21 15:50:00,147.99,148.11,147.95,148.11,6741.0,137.3562,137.4676,137.3191,137.4676,6741.0
2018-08-21 15:55:00,148.11,148.2,148.06,148.09,28281.0,137.4676,137.5511,137.4212,137.449,28281.0
2018-08-22 09:30:00,148.02,148.06,147.6,147.62,13119.0,137.3841,137.4212,136.9942,137.0128,13119.0
2018-08-22 09:35:00,147.68,147.95,147.68,147.72,2543.0,137.0685,137.3191,137.0685,137.1056,2543.0
2018-08-22 09:40:00,147.78,147.92,147.72,147.72,2044.0,137.1613,137.2913,137.1056,137.1056,2044.0
2018-08-22 09:45:00,147.68,147.68,147.5,147.54,2324.0,137.0685,137.0685,136.9014,136.9386,2324.0
2018-08-22 09:50:00,147.63,147.69,147.45,147.45,1440.0,137.0221,137.0778,136.855,136.855,1440.0
2018-08-22 09:55:00,147.5,147.63,147.5,147.63,700.0,136.9014,137.0221,136.9014,137.0221,700.0
2018-08-22 10:00:00,147.63,147.63,147.55,147.59,1940.0,137.0221,137.0221,136.9478,136.985,1940.0
2018-08-22 10:05:00,147.68,147.68,147.51,147.53,2358.0,137.0685,137.0685,136.9107,136.9293,2358.0
2018-08-22 10:10:00,147.56,147.65,147.5,147.61,5006.0,136.9571,137.0407,136.9014,137.0035,5006.0
2018-08-22 10:15:00,147.61,147.65,147.55,147.6,2344.0,137.0035,137.0407,136.9478,136.9942,2344.0
2018-08-22 10:20:00,147.61,147.66,147.53,147.58,4946.0,137.0035,137.0499,136.9293,136.9757,4946.0
2018-08-22 10:25:00,147.59,147.62,147.55,147.58,2519.0,136.985,137.0128,136.9478,136.9757,2519.0
2018-08-22 10:30:00,147.53,147.62,147.52,147.59,5437.0,136.9293,137.0128,136.92,136.985,5437.0
2018-08-22 10:35:00,147.63,147.75,147.63,147.66,2600.0,137.0221,137.1335,137.0221,137.0499,2600.0
2018-08-22 10:40:00,147.7,147.7,147.66,147.68,1648.0,137.0871,137.0871,137.0499,137.0685,1648.0
2018-08-22 10:45:00,147.68,147.8,147.68,147.77,2783.0,137.0685,137.1799,137.0685,137.152,2783.0
2018-08-22 10:50:00,147.79,147.79,147.76,147.79,600.0,137.1706,137.1706,137.1428,137.1706,600.0
2018-08-22 10:55:00,147.73,147.88,147.72,147.83,7677.0,137.1149,137.2541,137.1056,137.2077,7677.0
2018-08-22 11:00:00,147.79,147.88,147.76,147.84,2652.0,137.1706,137.2541,137.1428,137.217,2652.0
2018-08-22 11:05:00,147.84,147.9,147.83,147.87,3513.0,137.217,137.2727,137.2077,137.2448,3513.0
2018-08-22 11:10:00,147.91,147.98,147.88,147.98,1030.0,137.282,137.3469,137.2541,137.3469,1030.0
2018-08-22 11:15:00,147.95,147.96,147.85,147.86,4967.0,137.3191,137.3284,137.2263,137.2356,4967.0
2018-08-22 11:20:00,147.85,147.87,147.83,147.83,2611.0,137.2263,137.2448,137.2077,137.2077,2611.0
2018-08-22 11:25:00,147.85,147.88,147.85,147.87,3070.0,137.2263,137.2541,137.2263,137.2448,3070.0
2018-08-22 11:30:00,147.85,147.88,147.8,147.85,4046.0,137.2263,137.2541,137.1799,137.2263,4046.0
2018-08-22 11:35:00,147.86,147.87,147.84,147.87,1788.0,137.2356,137.2448,137.217,137.2448,1788.0
2018-08-22 11:40:00,147.84,147.93,147.81,147.92,2188.0,137.217,137.3005,137.1892,137.2913,2188.0
2018-08-22 11:45:00,147.93,147.93,147.83,147.83,1520.0,137.3005,137.3005,137.2077,137.2077,1520.0
2018-08-22 11:50:00,147.83,147.87,147.83,147.86,3046.0,137.2077,137.2448,137.2077,137.2356,3046.0
2018-08-22 11:55:00,147.84,147.89,147.82,147.88,4206.0,137.217,137.2634,137.1984,137.2541,4206.0
2018-08-22 12:00:00,147.87,147.93,147.84,147.93,1607.0,137.2448,137.3005,137.217,137.3005,1607.0
2018-08-22 12:05:00,147.92,147.92,147.86,147.86,1709.0,137.2913,137.2913,137.2356,137.2356,1709.0
2018-08-22 12:10:00,147.85,147.85,147.8,147.8,900.0,137.2263,137.2263,137.1799,137.1799,900.0
2018-08-22 12:15:00,147.8,147.8,147.76,147.76,1387.0,137.1799,137.1799,137.1428,137.1428,1387.0
2018-08-22 12:20:00,147.78,147.8,147.71,147.71,3667.0,137.1613,137.1799,137.0963,137.0963,3667.0
2018-08-22 12:25:00,147.75,147.77,147.7,147.77,3984.0,137.1335,137.152,137.0871,137.152,3984.0
2018-08-22 12:30:00,147.74,147.74,147.69,147.69,1000.0,137.1242,137.1242,137.0778,137.0778,1000.0
2018-08-22 12:35:00,147.69,147.69,147.62,147.66,2214.0,137.0778,137.0778,137.0128,137.0499,2214.0
2018-08-22 12:40:00,147.68,147.69,147.67,147.67,438.0,137.0685,137.0778,137.0592,137.0592,438.0
2018-08-22 12:45:00,147.67,147.68,147.65,147.68,2042.0,137.0592,137.0685,137.0407,137.0685,2042.0
2018-08-22 12:50:00,147.7,147.72,147.7,147.72,573.0,137.0871,137.1056,137.0871,137.1056,573.0
2018-08-22 12:55:00,147.7,147.73,147.68,147.73,3233.0,137.0871,137.1149,137.0685,137.1149,3233.0
2018-08-22 13:00:00,147.75,147.75,147.67,147.69,4147.0,137.1335,137.1335,137.0592,137.0778,4147.0
2018-08-22 13:05:00,147.69,147.71,147.67,147.68,1001.0,137.0778,137.0963,137.0592,137.0685,1001.0
2018-08-22 13:10:00,147.68,147.71,147.64,147.66,4027.0,137.0685,137.0963,137.0314,137.0499,4027.0
2018-08-22 13:15:00,147.66,147.68,147.59,147.59,2000.0,137.0499,137.0685,136.985,136.985,2000.0
2018-08-22 13:20:00,147.64,147.65,147.6,147.65,3442.0,137.0314,137.0407,136.9942,137.0407,3442.0
2018-08-22 13:25:00,147.61,147.65,147.61,147.64,2200.0,137.0035,137.0407,137.0035,137.0314,2200.0
2018-08-22 13:30:00,147.65,147.65,147.61,147.61,912.0,137.0407,137.0407,137.0035,137.0035,912.0
2018-08-22 13:35:00,147.62,147.62,147.57,147.59,4131.0,137.0128,137.0128,136.9664,136.985,4131.0
2018-08-22 13:40:00,147.59,147.62,147.58,147.59,1427.0,136.985,137.0128,136.9757,136.985,1427.0
2018-08-22 13:45:00,147.6,147.61,147.56,147.59,3354.0,136.9942,137.0035,136.9571,136.985,3354.0
2018-08-22 13:50:00,147.56,147.59,147.56,147.56,2009.0,136.9571,136.985,136.9571,136.9571,2009.0
2018-08-22 13:55:00,147.55,147.61,147.51,147.61,3396.0,136.9478,137.0035,136.9107,137.0035,3396.0
2018-08-22 14:00:00,147.65,147.76,147.63,147.7,3496.0,137.0407,137.1428,137.0221,137.0871,3496.0
2018-08-22 14:05:00,147.76,147.77,147.68,147.68,2000.0,137.1428,137.152,137.0685,137.0685,2000.0
2018-08-22 14:10:00,147.67,147.67,147.6,147.6,3790.0,137.0592,137.0592,136.9942,136.9942,3790.0
2018-08-22 14:15:00,147.62,147.62,147.42,147.42,3607.0,137.0128,137.0128,136.8272,136.8272,3607.0
2018-08-22 14:20:00,147.43,147.53,147.42,147.51,2114.0,136.8365,136.9293,136.8272,136.9107,2114.0
2018-08-22 14:25:00,147.49,147.57,147.45,147.53,3220.0,136.8922,136.9664,136.855,136.9293,3220.0
2018-08-22 14:30:00,147.57,147.58,147.5,147.52,2057.0,136.9664,136.9757,136.9014,136.92,2057.0
2018-08-22 14:35:00,147.5,147.56,147.5,147.51,1494.0,136.9014,136.9571,136.9014,136.9107,1494.0
2018-08-22 14:40:00,147.49,147.5,147.43,147.46,4207.0,136.8922,136.9014,136.8365,136.8643,4207.0
2018-08-22 14:45:00,147.43,147.44,147.41,147.42,1600.0,136.8365,136.8457,136.8179,136.8272,1600.0
2018-08-22 14:50:00,147.44,147.47,147.44,147.45,1400.0,136.8457,136.8736,136.8457,136.855,1400.0
2018-08-22 14:55:00,147.45,147.46,147.41,147.44,3993.0,136.855,136.8643,136.8179,136.8457,3993.0
2018-08-22 15:00:00,147.47,147.52,147.46,147.5,3418.0,136.8736,136.92,136.8643,136.9014,3418.0
2018-08-22 15:05:00,147.5,147.51,147.43,147.49,5040.0,136.9014,136.9107,136.8365,136.8922,5040.0
2018-08-22 15:10:00,147.5,147.5,147.42,147.47,4742.0,136.9014,136.9014,136.8272,136.8736,4742.0
2018-08-22 15:15:00,147.45,147.48,147.44,147.46,3904.0,136.855,136.8829,136.8457,136.8643,3904.0
2018-08-22 15:20:00,147.45,147.45,147.39,147.39,3010.0,136.855,136.855,136.7993,136.7993,3010.0
2018-08-22 15:25:00,147.39,147.39,147.36,147.36,3808.0,136.7993,136.7993,136.7715,136.7715,3808.0
2018-08-22 15:30:00,147.39,147.44,147.35,147.42,7600.0,136.7993,136.8457,136.7622,136.8272,7600.0
2018-08-22 15:35:00,147.42,147.47,147.42,147.46,4537.0,136.8272,136.8736,136.8272,136.8643,4537.0
2018-08-22 15:40:00,147.45,147.45,147.39,147.4,6382.0,136.855,136.855,136.7993,136.8086,6382.0
2018-08-22 15:45:00,147.39,147.39,147.26,147.26,6802.0,136.7993,136.7993,136.6787,136.6787,6802.0
2018-08-22 15:50:00,147.25,147.25,147.19,147.23,8918.0,136.6694,136.6694,136.6137,136.6508,8918.0
2018-08-22 15:55:00,147.22,147.26,147.15,147.19,39848.0,136.6416,136.6787,136.5766,136.6137,39848.0
2018-08-23 09:30:00,147.0,147.0,146.74,146.88,6490.0,136.4374,136.4374,136.196,136.326,6490.0
2018-08-23 09:35:00,146.85,146.99,146.45,146.49,2400.0,136.2981,136.4281,135.9269,135.964,2400.0
2018-08-23 09:40:00,146.59,146.72,146.58,146.72,2526.0,136.0568,136.1775,136.0475,136.1775,2526.0
2018-08-23 09:45:00,146.71,146.71,146.55,146.58,1298.0,136.1682,136.1682,136.0197,136.0475,1298.0
2018-08-23 09:50:00,146.58,146.8,146.56,146.7,2765.0,136.0475,136.2517,136.029,136.1589,2765.0
2018-08-23 09:55:00,146.71,146.72,146.63,146.69,2809.0,136.1682,136.1775,136.0939,136.1496,2809.0
2018-08-23 10:00:00,146.77,146.97,146.77,146.97,1632.0,136.2239,136.4095,136.2239,136.4095,1632.0
2018-08-23 10:05:00,147.03,147.03,146.96,146.96,1300.0,136.4652,136.4652,136.4002,136.4002,1300.0
2018-08-23 10:10:00,146.99,147.12,146.98,147.06,2638.0,136.4281,136.5487,136.4188,136.493,2638.0
2018-08-23 10:15:00,147.02,147.09,146.97,146.98,2688.0,136.4559,136.5209,136.4095,136.4188,2688.0
2018-08-23 10:20:00,147.01,147.18,147.01,147.14,1989.0,136.4466,136.6044,136.4466,136.5673,1989.0
2018-08-23 10:25:00,147.21,147.21,147.16,147.2,1400.0,136.6323,136.6323,136.5859,136.623,1400.0
2018-08-23 10:30:00,147.15,147.22,147.08,147.17,4567.0,136.5766,136.6416,136.5116,136.5951,4567.0
2018-08-23 10:35:00,147.22,147.32,147.14,147.15,2437.0,136.6416,136.7344,136.5673,136.5766,2437.0
2018-08-23 10:40:00,147.14,147.31,147.14,147.31,1625.0,136.5673,136.7251,136.5673,136.7251,1625.0
2018-08-23 10:45:00,147.3,147.3,147.24,147.29,1544.0,136.7158,136.7158,136.6601,136.7065,1544.0
2018-08-23 10:50:00,147.26,147.26,147.09,147.15,4530.0,136.6787,136.6787,136.5209,136.5766,4530.0
2018-08-23 10:55:00,147.16,147.16,147.11,147.11,1200.0,136.5859,136.5859,136.5395,136.5395,1200.0
2018-08-23 11:00:00,147.09,147.13,147.07,147.13,2758.0,136.5209,136.558,136.5023,136.558,2758.0
2018-08-23 11:05:00,147.11,147.14,147.05,147.05,3717.0,136.5395,136.5673,136.4838,136.4838,3717.0
2018-08-23 11:10:00,147.06,147.08,147.01,147.08,1800.0,136.493,136.5116,136.4466,136.5116,1800.0
2018-08-23 11:15:00,147.12,147.13,146.95,146.95,2274.0,136.5487,136.558,136.391,136.391,2274.0
2018-08-23 11:20:00,146.92,147.14,146.92,147.08,2784.0,136.3631,136.5673,136.3631,136.5116,2784.0
2018-08-23 11:25:00,147.08,147.11,147.04,147.11,3553.0,136.5116,136.5395,136.4745,136.5395,3553.0
2018-08-23 11:30:00,147.09,147.16,147.02,147.12,1617.0,136.5209,136.5859,136.4559,136.5487,1617.0
2018-08-23 11:35:00,147.12,147.14,147.0,147.03,4914.0,136.5487,136.5673,136.4374,136.4652,4914.0
2018-08-23 11:40:00,147.05,147.15,147.03,147.11,1627.0,136.4838,136.5766,136.4652,136.5395,1627.0
2018-08-23 11:45:00,147.09,147.11,147.07,147.1,1843.0,136.5209,136.5395,136.5023,136.5302,1843.0
2018-08-23 11:50:00,147.1,147.15,147.06,147.06,4860.0,136.5302,136.5766,136.493,136.493,4860.0
2018-08-23 11:55:00,147.04,147.11,147.04,147.07,2455.0,136.4745,136.5395,136.4745,136.5023,2455.0
2018-08-23 12:00:00,147.08,147.11,147.01,147.01,3100.0,136.5116,136.5395,136.4466,136.4466,3100.0
2018-08-23 12:05:00,147.03,147.11,147.03,147.1,1860.0,136.4652,136.5395,136.4652,136.5302,1860.0
2018-08-23 12:10:00,147.06,147.06,147.0,147.05,1519.0,136.493,136.493,136.4374,136.4838,1519.0
2018-08-23 12:15:00,147.07,147.18,147.07,147.17,2133.0,136.5023,136.6044,136.5023,136.5951,2133.0
2018-08-23 12:20:00,147.14,147.2,147.12,147.17,3470.0,136.5673,136.623,136.5487,136.5951,3470.0
2018-08-23 12:25:00,147.17,147.17,147.14,147.15,773.0,136.5951,136.5951,136.5673,136.5766,773.0
2018-08-23 12:30:00,147.14,147.15,147.1,147.12,1927.0,136.5673,136.5766,136.5302,136.5487,1927.0
2018-08-23 12:35:00,147.12,147.12,147.09,147.11,1754.0,136.5487,136.5487,136.5209,136.5395,1754.0
2018-08-23 12:40:00,147.12,147.13,147.05,147.05,1700.0,136.5487,136.558,136.4838,136.4838,1700.0
2018-08-23 12:45:00,147.06,147.08,147.05,147.07,800.0,136.493,136.5116,136.4838,136.5023,800.0
2018-08-23 12:50:00,147.05,147.05,146.99,146.99,2774.0,136.4838,136.4838,136.4281,136.4281,2774.0
2018-08-23 12:55:00,146.98,146.98,146.9,146.91,2309.0,136.4188,136.4188,136.3445,136.3538,2309.0
2018-08-23 13:00:00,146.89,146.91,146.79,146.81,2500.0,136.3353,136.3538,136.2425,136.261,2500.0
2018-08-23 13:05:00,146.8,146.8,146.74,146.74,4354.0,136.2517,136.2517,136.196,136.196,4354.0
2018-08-23 13:10:00,146.75,146.76,146.67,146.67,1762.0,136.2053,136.2146,136.1311,136.1311,1762.0
2018-08-23 13:15:00,146.65,146.72,146.63,146.69,1660.0,136.1125,136.1775,136.0939,136.1496,1660.0
2018-08-23 13:20:00,146.69,146.73,146.66,146.69,2622.0,136.1496,136.1868,136.1218,136.1496,2622.0
2018-08-23 13:25:00,146.69,146.8,146.69,146.8,2526.0,136.1496,136.2517,136.1496,136.2517,2526.0
2018-08-23 13:30:00,146.81,146.81,146.66,146.7,2508.0,136.261,136.261,136.1218,136.1589,2508.0
2018-08-23 13:35:00,146.68,146.68,146.62,146.66,2753.0,136.1404,136.1404,136.0847,136.1218,2753.0
2018-08-23 13:40:00,146.72,146.74,146.7,146.73,809.0,136.1775,136.196,136.1589,136.1868,809.0
2018-08-23 13:45:00,146.71,146.73,146.68,146.71,3443.0,136.1682,136.1868,136.1404,136.1682,3443.0
2018-08-23 13:50:00,146.67,146.72,146.67,146.71,1174.0,136.1311,136.1775,136.1311,136.1682,1174.0
2018-08-23 13:55:00,146.72,146.77,146.68,146.75,3346.0,136.1775,136.2239,136.1404,136.2053,3346.0
2018-08-23 14:00:00,146.78,146.84,146.78,146.81,1527.0,136.2332,136.2889,136.2332,136.261,1527.0
2018-08-23 14:05:00,146.83,146.86,146.81,146.81,5019.0,136.2796,136.3074,136.261,136.261,5019.0
2018-08-23 14:10:00,146.83,146.86,146.78,146.78,2756.0,136.2796,136.3074,136.2332,136.2332,2756.0
2018-08-23 14:15:00,146.78,146.79,146.78,146.79,2035.0,136.2332,136.2425,136.2332,136.2425,2035.0
2018-08-23 14:20:00,146.8,146.83,146.79,146.8,1954.0,136.2517,136.2796,136.2425,136.2517,1954.0
2018-08-23 14:25:00,146.83,146.86,146.81,146.85,1665.0,136.2796,136.3074,136.261,136.2981,1665.0
2018-08-23 14:30:00,146.86,146.86,146.82,146.85,1975.0,136.3074,136.3074,136.2703,136.2981,1975.0
2018-08-23 14:35:00,146.82,146.89,146.82,146.84,2597.0,136.2703,136.3353,136.2703,136.2889,2597.0
2018-08-23 14:40:00,146.84,146.9,146.83,146.9,5641.0,136.2889,136.3445,136.2796,136.3445,5641.0
2018-08-23 14:45:00,146.93,146.96,146.89,146.93,4398.0,136.3724,136.4002,136.3353,136.3724,4398.0
2018-08-23 14:50:00,146.95,147.0,146.95,147.0,3439.0,136.391,136.4374,136.391,136.4374,3439.0
2018-08-23 14:55:00,147.0,147.06,146.98,147.05,5422.0,136.4374,136.493,136.4188,136.4838,5422.0
2018-08-23 15:00:00,147.06,147.18,147.06,147.08,7112.0,136.493,136.6044,136.493,136.5116,7112.0
2018-08-23 15:05:00,147.09,147.17,147.08,147.17,3746.0,136.5209,136.5951,136.5116,136.5951,3746.0
2018-08-23 15:10:00,147.16,147.27,147.16,147.23,3060.0,136.5859,136.688,136.5859,136.6508,3060.0
2018-08-23 15:15:00,147.23,147.27,147.22,147.27,3633.0,136.6508,136.688,136.6416,136.688,3633.0
2018-08-23 15:20:00,147.25,147.25,147.15,147.15,3927.0,136.6694,136.6694,136.5766,136.5766,3927.0
2018-08-23 15:25:00,147.18,147.19,147.15,147.15,3744.0,136.6044,136.6137,136.5766,136.5766,3744.0
2018-08-23 15:30:00,147.16,147.19,147.14,147.16,13820.0,136.5859,136.6137,136.5673,136.5859,13820.0
2018-08-23 15:35:00,147.15,147.16,146.96,146.96,5375.0,136.5766,136.5859,136.4002,136.4002,5375.0
2018-08-23 15:40:00,146.95,146.98,146.89,146.9,6103.0,136.391,136.4188,136.3353,136.3445,6103.0
2018-08-23 15:45:00,146.88,147.0,146.85,146.97,7695.0,136.326,136.4374,136.2981,136.4095,7695.0
2018-08-23 15:50:00,146.95,147.0,146.94,146.97,11488.0,136.391,136.4374,136.3817,136.4095,11488.0
2018-08-23 15:55:00,146.98,147.17,146.95,147.15,57868.0,136.4188,136.5951,136.391,136.5766,57868.0
2018-08-24 09:30:00,147.49,147.49,147.21,147.32,7489.0,136.8922,136.8922,136.6323,136.7344,7489.0
2018-08-24 09:35:00,147.32,147.47,147.32,147.47,500.0,136.7344,136.8736,136.7344,136.8736,500.0
2018-08-24 09:40:00,147.45,147.64,147.42,147.46,3806.0,136.855,137.0314,136.8272,136.8643,3806.0
2018-08-24 09:45:00,147.52,147.6,147.39,147.59,1000.0,136.92,136.9942,136.7993,136.985,1000.0
2018-08-24 09:50:00,147.62,147.64,147.53,147.53,2100.0,137.0128,137.0314,136.9293,136.9293,2100.0
2018-08-24 09:55:00,147.35,147.39,147.35,147.39,900.0,136.7622,136.7993,136.7622,136.7993,900.0
2018-08-24 10:00:00,147.43,147.62,147.43,147.58,4200.0,136.8365,137.0128,136.8365,136.9757,4200.0
2018-08-24 10:05:00,147.56,147.72,147.52,147.72,3000.0,136.9571,137.1056,136.92,137.1056,3000.0
2018-08-24 10:10:00,147.74,147.77,147.65,147.65,1724.0,137.1242,137.152,137.0407,137.0407,1724.0
2018-08-24 10:15:00,147.73,147.93,147.73,147.93,2369.0,137.1149,137.3005,137.1149,137.3005,2369.0
2018-08-24 10:20:00,147.92,147.94,147.87,147.9,3100.0,137.2913,137.3098,137.2448,137.2727,3100.0
2018-08-24 10:25:00,147.92,147.99,147.89,147.97,7399.0,137.2913,137.3562,137.2634,137.3377,7399.0
2018-08-24 10:30:00,147.97,148.06,147.93,148.06,3356.0,137.3377,137.4212,137.3005,137.4212,3356.0
2018-08-24 10:35:00,148.09,148.25,148.08,148.25,3410.0,137.449,137.5975,137.4398,137.5975,3410.0
2018-08-24 10:40:00,148.31,148.35,148.27,148.32,8832.0,137.6532,137.6904,137.6161,137.6625,8832.0
2018-08-24 10:45:00,148.32,148.46,148.31,148.4,11208.0,137.6625,137.7925,137.6532,137.7368,11208.0
2018-08-24 10:50:00,148.34,148.38,148.33,148.38,2704.0,137.6811,137.7182,137.6718,137.7182,2704.0
2018-08-24 10:55:00,148.37,148.41,148.3,148.3,3174.0,137.7089,137.746,137.644,137.644,3174.0
2018-08-24 11:00:00,148.3,148.34,148.23,148.23,3215.0,137.644,137.6811,137.579,137.579,3215.0
2018-08-24 11:05:00,148.29,148.34,148.27,148.31,2545.0,137.6347,137.6811,137.6161,137.6532,2545.0
2018-08-24 11:10:00,148.3,148.43,148.29,148.43,7257.0,137.644,137.7646,137.6347,137.7646,7257.0
2018-08-24 11:15:00,148.45,148.54,148.43,148.54,2892.0,137.7832,137.8667,137.7646,137.8667,2892.0
2018-08-24 11:20:00,148.54,148.55,148.44,148.45,4808.0,137.8667,137.876,137.7739,137.7832,4808.0
2018-08-24 11:25:00,148.44,148.44,148.38,148.39,1211.0,137.7739,137.7739,137.7182,137.7275,1211.0
2018-08-24 11:30:00,148.37,148.5,148.37,148.43,5132.0,137.7089,137.8296,137.7089,137.7646,5132.0
2018-08-24 11:35:00,148.42,148.52,148.42,148.47,3484.0,137.7553,137.8481,137.7553,137.8017,3484.0
2018-08-24 11:40:00,148.46,148.52,148.46,148.48,1800.0,137.7925,137.8481,137.7925,137.811,1800.0
2018-08-24 11:45:00,148.48,148.51,148.47,148.51,2100.0,137.811,137.8389,137.8017,137.8389,2100.0
2018-08-24 11:50:00,148.52,148.55,148.49,148.51,2600.0,137.8481,137.876,137.8203,137.8389,2600.0
2018-08-24 11:55:00,148.53,148.62,148.53,148.57,12600.0,137.8574,137.941,137.8574,137.8945,12600.0
2018-08-24 12:00:00,148.58,148.84,148.58,148.8,5971.0,137.9038,138.1451,137.9038,138.108,5971.0
2018-08-24 12:05:00,148.81,148.88,148.77,148.87,4276.0,138.1173,138.1823,138.0802,138.173,4276.0
2018-08-24 12:10:00,148.88,148.89,148.85,148.86,2828.0,138.1823,138.1916,138.1544,138.1637,2828.0
2018-08-24 12:15:00,148.83,148.84,148.79,148.82,2400.0,138.1359,138.1451,138.0987,138.1266,2400.0
2018-08-24 12:20:00,148.81,148.96,148.79,148.94,14629.0,138.1173,138.2565,138.0987,138.238,14629.0
2018-08-24 12:25:00,148.94,149.14,148.94,149.09,16311.0,138.238,138.4236,138.238,138.3772,16311.0
2018-08-24 12:30:00,149.11,149.2,148.82,148.94,30558.0,138.3957,138.4793,138.1266,138.238,30558.0
2018-08-24 12:35:00,148.94,149.0,148.85,148.89,5680.0,138.238,138.2937,138.1544,138.1916,5680.0
2018-08-24 12:40:00,148.86,148.86,148.8,148.85,3615.0,138.1637,138.1637,138.108,138.1544,3615.0
2018-08-24 12:45:00,148.86,148.93,148.84,148.84,4068.0,138.1637,138.2287,138.1451,138.1451,4068.0
2018-08-24 12:50:00,148.83,148.87,148.8,148.85,5357.0,138.1359,138.173,138.108,138.1544,5357.0
2018-08-24 12:55:00,148.87,148.94,148.85,148.87,5491.0,138.173,138.238,138.1544,138.173,5491.0
2018-08-24 13:00:00,148.91,149.07,148.91,149.07,13832.0,138.2101,138.3586,138.2101,138.3586,13832.0
2018-08-24 13:05:00,149.01,149.04,149.0,149.02,3677.0,138.3029,138.3308,138.2937,138.3122,3677.0
2018-08-24 13:10:00,149.01,149.1,148.98,149.1,4400.0,138.3029,138.3865,138.2751,138.3865,4400.0
2018-08-24 13:15:00,149.09,149.15,149.08,149.15,4672.0,138.3772,138.4329,138.3679,138.4329,4672.0
2018-08-24 13:20:00,149.14,149.21,149.08,149.19,6975.0,138.4236,138.4886,138.3679,138.47,6975.0
2018-08-24 13:25:00,149.19,149.32,149.16,149.23,8126.0,138.47,138.5907,138.4422,138.5071,8126.0
2018-08-24 13:30:00,149.23,149.23,149.0,149.11,8569.0,138.5071,138.5071,138.2937,138.3957,8569.0
2018-08-24 13:35:00,149.13,149.13,149.02,149.03,5171.0,138.4143,138.4143,138.3122,138.3215,5171.0
2018-08-24 13:40:00,149.0,149.05,148.93,149.03,10745.0,138.2937,138.3401,138.2287,138.3215,10745.0
2018-08-24 13:45:00,149.04,149.12,149.04,149.07,7643.0,138.3308,138.405,138.3308,138.3586,7643.0
2018-08-24 13:50:00,149.02,149.13,149.01,149.13,5392.0,138.3122,138.4143,138.3029,138.4143,5392.0
2018-08-24 13:55:00,149.1,149.16,149.07,149.1,1692.0,138.3865,138.4422,138.3586,138.3865,1692.0
2018-08-24 14:00:00,149.08,149.13,149.07,149.13,5475.0,138.3679,138.4143,138.3586,138.4143,5475.0
2018-08-24 14:05:00,149.11,149.14,149.04,149.04,3726.0,138.3957,138.4236,138.3308,138.3308,3726.0
2018-08-24 14:10:00,149.03,149.09,149.01,149.09,2485.0,138.3215,138.3772,138.3029,138.3772,2485.0
2018-08-24 14:15:00,149.08,149.1,149.04,149.05,3388.0,138.3679,138.3865,138.3308,138.3401,3388.0
2018-08-24 14:20:00,149.03,149.05,149.01,149.04,2589.0,138.3215,138.3401,138.3029,138.3308,2589.0
2018-08-24 14:25:00,149.05,149.14,149.0,149.14,24326.0,138.3401,138.4236,138.2937,138.4236,24326.0
2018-08-24 14:30:00,149.13,149.13,149.03,149.05,4615.0,138.4143,138.4143,138.3215,138.3401,4615.0
2018-08-24 14:35:00,149.06,149.06,149.04,149.04,3004.0,138.3493,138.3493,138.3308,138.3308,3004.0
2018-08-24 14:40:00,149.05,149.12,149.05,149.07,5790.0,138.3401,138.405,138.3401,138.3586,5790.0
2018-08-24 14:45:00,149.09,149.13,149.08,149.09,6912.0,138.3772,138.4143,138.3679,138.3772,6912.0
2018-08-24 14:50:00,149.07,149.09,149.07,149.07,2200.0,138.3586,138.3772,138.3586,138.3586,2200.0
2018-08-24 14:55:00,149.07,149.12,149.07,149.11,4323.0,138.3586,138.405,138.3586,138.3957,4323.0
2018-08-24 15:00:00,149.12,149.14,149.04,149.09,2976.0,138.405,138.4236,138.3308,138.3772,2976.0
2018-08-24 15:05:00,149.07,149.09,148.98,148.98,3851.0,138.3586,138.3772,138.2751,138.2751,3851.0
2018-08-24 15:10:00,149.0,149.12,148.99,149.1,9247.0,138.2937,138.405,138.2844,138.3865,9247.0
2018-08-24 15:15:00,149.09,149.11,149.07,149.1,2102.0,138.3772,138.3957,138.3586,138.3865,2102.0
2018-08-24 15:20:00,149.07,149.09,149.05,149.07,2786.0,138.3586,138.3772,138.3401,138.3586,2786.0
2018-08-24 15:25:00,149.07,149.08,149.04,149.06,5252.0,138.3586,138.3679,138.3308,138.3493,5252.0
2018-08-24 15:30:00,149.06,149.2,149.06,149.14,9618.0,138.3493,138.4793,138.3493,138.4236,9618.0
2018-08-24 15:35:00,149.13,149.13,149.03,149.09,7113.0,138.4143,138.4143,138.3215,138.3772,7113.0
2018-08-24 15:40:00,149.09,149.12,149.06,149.06,12835.0,138.3772,138.405,138.3493,138.3493,12835.0
2018-08-24 15:45:00,149.04,149.21,149.02,149.13,12905.0,138.3308,138.4886,138.3122,138.4143,12905.0
2018-08-24 15:50:00,149.13,149.15,148.97,148.97,9869.0,138.4143,138.4329,138.2658,138.2658,9869.0
2018-08-24 15:55:00,148.98,149.01,148.85,148.93,43779.0,138.2751,138.3029,138.1544,138.2287,43779.0
2018-08-27 09:30:00,149.1,149.68,149.1,149.66,12522.0,138.3865,138.9248,138.3865,138.9062,12522.0
2018-08-27 09:35:00,149.56,149.63,149.42,149.43,4567.0,138.8134,138.8784,138.6835,138.6928,4567.0
2018-08-27 09:40:00,149.41,149.57,149.26,149.54,5037.0,138.6742,138.8227,138.535,138.7949,5037.0
2018-08-27 09:45:00,149.53,149.74,149.53,149.54,5322.0,138.7856,138.9805,138.7856,138.7949,5322.0
2018-08-27 09:50:00,149.53,149.59,149.46,149.58,6577.0,138.7856,138.8413,138.7206,138.832,6577.0
2018-08-27 09:55:00,149.54,149.57,149.42,149.54,7626.0,138.7949,138.8227,138.6835,138.7949,7626.0
2018-08-27 10:00:00,149.5,149.73,149.49,149.68,2603.0,138.7577,138.9712,138.7484,138.9248,2603.0
2018-08-27 10:05:00,149.74,149.76,149.71,149.74,1512.0,138.9805,138.999,138.9526,138.9805,1512.0
2018-08-27 10:10:00,149.78,149.85,149.75,149.85,4260.0,139.0176,139.0826,138.9898,139.0826,4260.0
2018-08-27 10:15:00,149.87,149.91,149.82,149.9,5765.0,139.1011,139.1383,139.0547,139.129,5765.0
2018-08-27 10:20:00,149.93,149.98,149.89,149.94,5255.0,139.1568,139.2032,139.1197,139.1661,5255.0
2018-08-27 10:25:00,149.97,149.97,149.88,149.89,7800.0,139.194,139.194,139.1104,139.1197,7800.0
2018-08-27 10:30:00,149.84,149.84,149.75,149.81,7079.0,139.0733,139.0733,138.9898,139.0454,7079.0
2018-08-27 10:35:00,149.81,149.82,149.67,149.7,4059.0,139.0454,139.0547,138.9155,138.9434,4059.0
2018-08-27 10:40:00,149.7,149.8,149.7,149.79,2880.0,138.9434,139.0362,138.9434,139.0269,2880.0
2018-08-27 10:45:00,149.81,149.84,149.73,149.76,1773.0,139.0454,139.0733,138.9712,138.999,1773.0
2018-08-27 10:50:00,149.74,149.81,149.66,149.78,3855.0,138.9805,139.0454,138.9062,139.0176,3855.0
2018-08-27 10:55:00,149.79,149.81,149.66,149.7,2511.0,139.0269,139.0454,138.9062,138.9434,2511.0
2018-08-27 11:00:00,149.69,149.76,149.69,149.71,2207.0,138.9341,138.999,138.9341,138.9526,2207.0
2018-08-27 11:05:00,149.7,149.7,149.51,149.67,3936.0,138.9434,138.9434,138.767,138.9155,3936.0
2018-08-27 11:10:00,149.66,149.73,149.62,149.69,4722.0,138.9062,138.9712,138.8691,138.9341,4722.0
2018-08-27 11:15:00,149.69,149.74,149.66,149.71,2004.0,138.9341,138.9805,138.9062,138.9526,2004.0
2018-08-27 11:20:00,149.71,149.77,149.65,149.72,4826.0,138.9526,139.0083,138.8969,138.9619,4826.0
2018-08-27 11:25:00,149.72,149.84,149.72,149.84,5135.0,138.9619,139.0733,138.9619,139.0733,5135.0
2018-08-27 11:30:00,149.82,149.9,149.82,149.9,1600.0,139.0547,139.129,139.0547,139.129,1600.0
2018-08-27 11:35:00,149.89,149.9,149.81,149.83,2201.0,139.1197,139.129,139.0454,139.064,2201.0
2018-08-27 11:40:00,149.79,149.83,149.79,149.82,1700.0,139.0269,139.064,139.0269,139.0547,1700.0
2018-08-27 11:45:00,149.83,149.93,149.83,149.92,2605.0,139.064,139.1568,139.064,139.1475,2605.0
2018-08-27 11:50:00,149.92,149.93,149.86,149.86,2400.0,139.1475,139.1568,139.0919,139.0919,2400.0
2018-08-27 11:55:00,149.86,149.94,149.8,149.92,2880.0,139.0919,139.1661,139.0362,139.1475,2880.0
2018-08-27 12:00:00,149.91,149.91,149.85,149.88,1830.0,139.1383,139.1383,139.0826,139.1104,1830.0
2018-08-27 12:05:00,149.86,149.87,149.83,149.83,1025.0,139.0919,139.1011,139.064,139.064,1025.0
2018-08-27 12:10:00,149.85,149.86,149.81,149.83,5182.0,139.0826,139.0919,139.0454,139.064,5182.0
2018-08-27 12:15:00,149.83,149.84,149.78,149.78,1500.0,139.064,139.0733,139.0176,139.0176,1500.0
2018-08-27 12:20:00,149.79,149.85,149.78,149.8,2200.0,139.0269,139.0826,139.0176,139.0362,2200.0
2018-08-27 12:25:00,149.82,149.84,149.78,149.79,2200.0,139.0547,139.0733,139.0176,139.0269,2200.0
2018-08-27 12:30:00,149.82,149.85,149.81,149.82,2500.0,139.0547,139.0826,139.0454,139.0547,2500.0
2018-08-27 12:35:00,149.82,149.83,149.79,149.8,3600.0,139.0547,139.064,139.0269,139.0362,3600.0
2018-08-27 12:40:00,149.81,149.85,149.81,149.83,3565.0,139.0454,139.0826,139.0454,139.064,3565.0
2018-08-27 12:45:00,149.83,149.87,149.73,149.84,14619.0,139.064,139.1011,138.9712,139.0733,14619.0
2018-08-27 12:50:00,149.84,149.84,149.76,149.79,3400.0,139.0733,139.0733,138.999,139.0269,3400.0
2018-08-27 12:55:00,149.78,149.85,149.78,149.84,4200.0,139.0176,139.0826,139.0176,139.0733,4200.0
2018-08-27 13:00:00,149.85,149.87,149.81,149.81,1600.0,139.0826,139.1011,139.0454,139.0454,1600.0
2018-08-27 13:05:00,149.8,149.8,149.74,149.74,3500.0,139.0362,139.0362,138.9805,138.9805,3500.0
2018-08-27 13:10:00,149.75,149.79,149.74,149.74,12703.0,138.9898,139.0269,138.9805,138.9805,12703.0
2018-08-27 13:15:00,149.73,149.77,149.63,149.71,25771.0,138.9712,139.0083,138.8784,138.9526,25771.0
2018-08-27 13:20:00,149.73,149.75,149.66,149.66,3595.0,138.9712,138.9898,138.9062,138.9062,3595.0
2018-08-27 13:25:00,149.66,149.69,149.63,149.67,4661.0,138.9062,138.9341,138.8784,138.9155,4661.0
2018-08-27 13:30:00,149.69,149.72,149.67,149.67,5600.0,138.9341,138.9619,138.9155,138.9155,5600.0
2018-08-27 13:35:00,149.69,149.72,149.66,149.68,58198.0,138.9341,138.9619,138.9062,138.9248,58198.0
2018-08-27 13:40:00,149.66,149.67,149.64,149.66,1620.0,138.9062,138.9155,138.8877,138.9062,1620.0
2018-08-27 13:45:00,149.68,149.68,149.65,149.67,3000.0,138.9248,138.9248,138.8969,138.9155,3000.0
2018-08-27 13:50:00,149.67,149.69,149.65,149.68,4970.0,138.9155,138.9341,138.8969,138.9248,4970.0
2018-08-27 13:55:00,149.67,149.72,149.67,149.72,1900.0,138.9155,138.9619,138.9155,138.9619,1900.0
2018-08-27 14:00:00,149.73,149.77,149.73,149.76,5204.0,138.9712,139.0083,138.9712,138.999,5204.0
2018-08-27 14:05:00,149.77,149.77,149.68,149.7,5471.0,139.0083,139.0083,138.9248,138.9434,5471.0
2018-08-27 14:10:00,149.72,149.75,149.72,149.72,3336.0,138.9619,138.9898,138.9619,138.9619,3336.0
2018-08-27 14:15:00,149.71,149.78,149.71,149.73,4255.0,138.9526,139.0176,138.9526,138.9712,4255.0
2018-08-27 14:20:00,149.73,149.76,149.72,149.73,4926.0,138.9712,138.999,138.9619,138.9712,4926.0
2018-08-27 14:25:00,149.75,149.79,149.72,149.79,4325.0,138.9898,139.0269,138.9619,139.0269,4325.0
2018-08-27 14:30:00,149.82,149.86,149.82,149.82,4446.0,139.0547,139.0919,139.0547,139.0547,4446.0
2018-08-27 14:35:00,149.83,149.86,149.77,149.77,2100.0,139.064,139.0919,139.0083,139.0083,2100.0
2018-08-27 14:40:00,149.73,149.78,149.72,149.75,3700.0,138.9712,139.0176,138.9619,138.9898,3700.0
2018-08-27 14:45:00,149.73,149.76,149.71,149.71,2575.0,138.9712,138.999,138.9526,138.9526,2575.0
2018-08-27 14:50:00,149.71,149.74,149.66,149.74,6048.0,138.9526,138.9805,138.9062,138.9805,6048.0
2018-08-27 14:55:00,149.76,149.77,149.73,149.77,5000.0,138.999,139.0083,138.9712,139.0083,5000.0
2018-08-27 15:00:00,149.77,149.77,149.69,149.72,2400.0,139.0083,139.0083,138.9341,138.9619,2400.0
2018-08-27 15:05:00,149.72,149.73,149.65,149.67,15957.0,138.9619,138.9712,138.8969,138.9155,15957.0
2018-08-27 15:10:00,149.65,149.7,149.65,149.68,9221.0,138.8969,138.9434,138.8969,138.9248,9221.0
2018-08-27 15:15:00,149.68,149.69,149.63,149.67,11304.0,138.9248,138.9341,138.8784,138.9155,11304.0
2018-08-27 15:20:00,149.67,149.71,149.66,149.67,6200.0,138.9155,138.9526,138.9062,138.9155,6200.0
2018-08-27 15:25:00,149.66,149.71,149.66,149.7,5185.0,138.9062,138.9526,138.9062,138.9434,5185.0
2018-08-27 15:30:00,149.7,149.75,149.69,149.69,6349.0,138.9434,138.9898,138.9341,138.9341,6349.0
2018-08-27 15:35:00,149.7,149.72,149.69,149.69,5878.0,138.9434,138.9619,138.9341,138.9341,5878.0
2018-08-27 15:40:00,149.7,149.75,149.67,149.71,6120.0,138.9434,138.9898,138.9155,138.9526,6120.0
2018-08-27 15:45:00,149.75,149.76,149.66,149.7,10686.0,138.9898,138.999,138.9062,138.9434,10686.0
2018-08-27 15:50:00,149.69,149.72,149.65,149.71,10679.0,138.9341,138.9619,138.8969,138.9526,10679.0
2018-08-27 15:55:00,149.72,149.85,149.68,149.82,40092.0,138.9619,139.0826,138.9248,139.0547,40092.0
2018-08-28 09:30:00,150.0,150.75,149.79,150.72,48777.0,139.2218,139.9179,139.0269,139.8901,48777.0
2018-08-28 09:35:00,150.73,150.95,150.42,150.88,5946.0,139.8993,140.1035,139.6116,140.0386,5946.0
2018-08-28 09:40:00,150.76,150.8,150.49,150.52,3900.0,139.9272,139.9643,139.6766,139.7044,3900.0
2018-08-28 09:45:00,150.54,150.58,150.45,150.56,5371.0,139.723,139.7601,139.6395,139.7416,5371.0
2018-08-28 09:50:00,150.5,150.57,150.39,150.44,8621.0,139.6859,139.7508,139.5838,139.6302,8621.0
2018-08-28 09:55:00,150.42,150.46,150.31,150.31,1548.0,139.6116,139.6487,139.5095,139.5095,1548.0
2018-08-28 10:00:00,150.36,150.4,150.18,150.3,7854.0,139.5559,139.5931,139.3889,139.5002,7854.0
2018-08-28 10:05:00,150.28,150.4,150.22,150.22,3305.0,139.4817,139.5931,139.426,139.426,3305.0
2018-08-28 10:10:00,150.22,150.24,150.17,150.24,6000.0,139.426,139.4446,139.3796,139.4446,6000.0
2018-08-28 10:15:00,150.21,150.31,150.16,150.3,9303.0,139.4167,139.5095,139.3703,139.5002,9303.0
2018-08-28 10:20:00,150.28,150.33,150.21,150.33,4016.0,139.4817,139.5281,139.4167,139.5281,4016.0
2018-08-28 10:25:00,150.31,150.31,150.19,150.24,7938.0,139.5095,139.5095,139.3981,139.4446,7938.0
2018-08-28 10:30:00,150.28,150.31,150.23,150.27,7946.0,139.4817,139.5095,139.4353,139.4724,7946.0
2018-08-28 10:35:00,150.32,150.35,150.26,150.27,4270.0,139.5188,139.5466,139.4631,139.4724,4270.0
2018-08-28 10:40:00,150.24,150.24,150.15,150.21,5934.0,139.4446,139.4446,139.361,139.4167,5934.0
2018-08-28 10:45:00,150.22,150.23,150.0,150.03,7561.0,139.426,139.4353,139.2218,139.2496,7561.0
2018-08-28 10:50:00,150.07,150.16,150.07,150.12,4362.0,139.2868,139.3703,139.2868,139.3332,4362.0
2018-08-28 10:55:00,150.11,150.25,150.08,150.21,9965.0,139.3239,139.4538,139.296,139.4167,9965.0
2018-08-28 11:00:00,150.25,150.25,150.19,150.19,4934.0,139.4538,139.4538,139.3981,139.3981,4934.0
2018-08-28 11:05:00,150.17,150.28,150.14,150.28,6196.0,139.3796,139.4817,139.3517,139.4817,6196.0
2018-08-28 11:10:00,150.29,150.33,150.25,150.27,6278.0,139.491,139.5281,139.4538,139.4724,6278.0
2018-08-28 11:15:00,150.27,150.3,150.19,150.19,5445.0,139.4724,139.5002,139.3981,139.3981,5445.0
2018-08-28 11:20:00,150.21,150.32,150.21,150.25,6497.0,139.4167,139.5188,139.4167,139.4538,6497.0
2018-08-28 11:25:00,150.22,150.35,150.22,150.35,4637.0,139.426,139.5466,139.426,139.5466,4637.0
2018-08-28 11:30:00,150.32,150.35,150.2,150.22,7261.0,139.5188,139.5466,139.4074,139.426,7261.0
2018-08-28 11:35:00,150.24,150.25,150.12,150.13,4358.0,139.4446,139.4538,139.3332,139.3425,4358.0
2018-08-28 11:40:00,150.12,150.13,150.05,150.06,6572.0,139.3332,139.3425,139.2682,139.2775,6572.0
2018-08-28 11:45:00,150.03,150.06,150.01,150.01,3435.0,139.2496,139.2775,139.2311,139.2311,3435.0
2018-08-28 11:50:00,150.05,150.09,149.94,149.97,6687.0,139.2682,139.3053,139.1661,139.194,6687.0
2018-08-28 11:55:00,149.97,149.98,149.83,149.83,6189.0,139.194,139.2032,139.064,139.064,6189.0
2018-08-28 12:00:00,149.83,149.95,149.81,149.93,9412.0,139.064,139.1754,139.0454,139.1568,9412.0
2018-08-28 12:05:00,149.96,150.0,149.93,149.96,5945.0,139.1847,139.2218,139.1568,139.1847,5945.0
2018-08-28 12:10:00,149.95,150.02,149.94,149.98,5855.0,139.1754,139.2404,139.1661,139.2032,5855.0
2018-08-28 12:15:00,149.96,149.97,149.92,149.96,2325.0,139.1847,139.194,139.1475,139.1847,2325.0
2018-08-28 12:20:00,149.98,150.0,149.88,149.88,2522.0,139.2032,139.2218,139.1104,139.1104,2522.0
2018-08-28 12:25:00,149.88,149.88,149.77,149.78,900.0,139.1104,139.1104,139.0083,139.0176,900.0
2018-08-28 12:30:00,149.79,149.82,149.75,149.78,1600.0,139.0269,139.0547,138.9898,139.0176,1600.0
2018-08-28 12:35:00,149.78,149.79,149.77,149.78,1348.0,139.0176,139.0269,139.0083,139.0176,1348.0
2018-08-28 12:40:00,149.78,149.78,149.72,149.72,5472.0,139.0176,139.0176,138.9619,138.9619,5472.0
2018-08-28 12:45:00,149.68,149.69,149.64,149.68,2050.0,138.9248,138.9341,138.8877,138.9248,2050.0
2018-08-28 12:50:00,149.67,149.67,149.63,149.65,950.0,138.9155,138.9155,138.8784,138.8969,950.0
2018-08-28 12:55:00,149.67,149.67,149.59,149.59,3300.0,138.9155,138.9155,138.8413,138.8413,3300.0
2018-08-28 13:00:00,149.6,149.6,149.54,149.6,2750.0,138.8505,138.8505,138.7949,138.8505,2750.0
2018-08-28 13:05:00,149.59,149.62,149.56,149.61,2700.0,138.8413,138.8691,138.8134,138.8598,2700.0
2018-08-28 13:10:00,149.59,149.6,149.46,149.46,1702.0,138.8413,138.8505,138.7206,138.7206,1702.0
2018-08-28 13:15:00,149.46,149.5,149.38,149.5,2600.0,138.7206,138.7577,138.6463,138.7577,2600.0
2018-08-28 13:20:00,149.5,149.5,149.43,149.43,7611.0,138.7577,138.7577,138.6928,138.6928,7611.0
2018-08-28 13:25:00,149.43,149.43,149.33,149.33,7144.0,138.6928,138.6928,138.5999,138.5999,7144.0
2018-08-28 13:30:00,149.27,149.32,149.26,149.32,2489.0,138.5443,138.5907,138.535,138.5907,2489.0
2018-08-28 13:35:00,149.31,149.37,149.31,149.37,4426.0,138.5814,138.6371,138.5814,138.6371,4426.0
2018-08-28 13:40:00,149.37,149.43,149.37,149.41,4183.0,138.6371,138.6928,138.6371,138.6742,4183.0
2018-08-28 13:45:00,149.42,149.45,149.41,149.42,2486.0,138.6835,138.7113,138.6742,138.6835,2486.0
2018-08-28 13:50:00,149.41,149.44,149.39,149.42,2800.0,138.6742,138.702,138.6556,138.6835,2800.0
2018-08-28 13:55:00,149.42,149.43,149.37,149.37,1733.0,138.6835,138.6928,138.6371,138.6371,1733.0
2018-08-28 14:00:00,149.4,149.42,149.39,149.39,3363.0,138.6649,138.6835,138.6556,138.6556,3363.0
2018-08-28 14:05:00,149.41,149.51,149.41,149.51,3400.0,138.6742,138.767,138.6742,138.767,3400.0
2018-08-28 14:10:00,149.48,149.51,149.48,149.51,733.0,138.7392,138.767,138.7392,138.767,733.0
2018-08-28 14:15:00,149.49,149.52,149.49,149.51,3240.0,138.7484,138.7763,138.7484,138.767,3240.0
2018-08-28 14:20:00,149.51,149.59,149.51,149.57,8649.0,138.767,138.8413,138.767,138.8227,8649.0
2018-08-28 14:25:00,149.59,149.64,149.59,149.62,4184.0,138.8413,138.8877,138.8413,138.8691,4184.0
2018-08-28 14:30:00,149.63,149.68,149.61,149.66,1900.0,138.8784,138.9248,138.8598,138.9062,1900.0
2018-08-28 14:35:00,149.62,149.65,149.62,149.62,1400.0,138.8691,138.8969,138.8691,138.8691,1400.0
2018-08-28 14:40:00,149.62,149.65,149.6,149.64,4863.0,138.8691,138.8969,138.8505,138.8877,4863.0
2018-08-28 14:45:00,149.63,149.67,149.62,149.64,2914.0,138.8784,138.9155,138.8691,138.8877,2914.0
2018-08-28 14:50:00,149.64,149.66,149.61,149.63,3654.0,138.8877,138.9062,138.8598,138.8784,3654.0
2018-08-28 14:55:00,149.66,149.66,149.63,149.63,850.0,138.9062,138.9062,138.8784,138.8784,850.0
2018-08-28 15:00:00,149.65,149.65,149.59,149.61,2979.0,138.8969,138.8969,138.8413,138.8598,2979.0
2018-08-28 15:05:00,149.6,149.62,149.59,149.62,2732.0,138.8505,138.8691,138.8413,138.8691,2732.0
2018-08-28 15:10:00,149.61,149.68,149.61,149.67,8530.0,138.8598,138.9248,138.8598,138.9155,8530.0
2018-08-28 15:15:00,149.67,149.7,149.63,149.63,3358.0,138.9155,138.9434,138.8784,138.8784,3358.0
2018-08-28 15:20:00,149.58,149.58,149.5,149.5,2728.0,138.832,138.832,138.7577,138.7577,2728.0
2018-08-28 15:25:00,149.51,149.53,149.48,149.51,4920.0,138.767,138.7856,138.7392,138.767,4920.0
2018-08-28 15:30:00,149.51,149.61,149.5,149.58,6098.0,138.767,138.8598,138.7577,138.832,6098.0
2018-08-28 15:35:00,149.58,149.59,149.49,149.49,6254.0,138.832,138.8413,138.7484,138.7484,6254.0
2018-08-28 15:40:00,149.5,149.51,149.41,149.41,6513.0,138.7577,138.767,138.6742,138.6742,6513.0
2018-08-28 15:45:00,149.41,149.46,149.37,149.42,8816.0,138.6742,138.7206,138.6371,138.6835,8816.0
2018-08-28 15:50:00,149.41,149.43,149.36,149.38,10999.0,138.6742,138.6928,138.6278,138.6463,10999.0
2018-08-28 15:55:00,149.36,149.5,149.34,149.5,37488.0,138.6278,138.7577,138.6092,138.7577,37488.0
2018-08-29 09:30:00,149.76,150.01,149.27,149.81,14614.0,138.999,139.2311,138.5443,139.0454,14614.0
2018-08-29 09:35:00,149.91,149.98,149.72,149.72,1635.0,139.1383,139.2032,138.9619,138.9619,1635.0
2018-08-29 09:40:00,149.7,149.86,149.63,149.63,3700.0,138.9434,139.0919,138.8784,138.8784,3700.0
2018-08-29 09:45:00,149.76,149.92,149.63,149.92,2500.0,138.999,139.1475,138.8784,139.1475,2500.0
2018-08-29 09:50:00,149.81,150.04,149.78,150.02,4290.0,139.0454,139.2589,139.0176,139.2404,4290.0
2018-08-29 09:55:00,149.98,150.1,149.98,150.02,2188.0,139.2032,139.3146,139.2032,139.2404,2188.0
2018-08-29 10:00:00,150.04,150.05,149.87,149.87,1600.0,139.2589,139.2682,139.1011,139.1011,1600.0
2018-08-29 10:05:00,149.88,149.98,149.88,149.98,2835.0,139.1104,139.2032,139.1104,139.2032,2835.0
2018-08-29 10:10:00,149.97,150.04,149.95,150.04,2200.0,139.194,139.2589,139.1754,139.2589,2200.0
2018-08-29 10:15:00,150.09,150.09,149.95,149.95,2500.0,139.3053,139.3053,139.1754,139.1754,2500.0
2018-08-29 10:20:00,149.97,149.99,149.87,149.93,4106.0,139.194,139.2125,139.1011,139.1568,4106.0
2018-08-29 10:25:00,149.89,149.96,149.89,149.94,6851.0,139.1197,139.1847,139.1197,139.1661,6851.0
2018-08-29 10:30:00,149.94,149.94,149.83,149.83,3402.0,139.1661,139.1661,139.064,139.064,3402.0
2018-08-29 10:35:00,149.9,149.94,149.85,149.89,4030.0,139.129,139.1661,139.0826,139.1197,4030.0
2018-08-29 10:40:00,149.85,149.91,149.78,149.83,1835.0,139.0826,139.1383,139.0176,139.064,1835.0
2018-08-29 10:45:00,149.84,149.96,149.84,149.94,3420.0,139.0733,139.1847,139.0733,139.1661,3420.0
2018-08-29 10:50:00,149.91,149.94,149.81,149.88,2584.0,139.1383,139.1661,139.0454,139.1104,2584.0
2018-08-29 10:55:00,149.88,150.01,149.84,150.01,3859.0,139.1104,139.2311,139.0733,139.2311,3859.0
2018-08-29 11:00:00,150.02,150.03,149.94,149.94,7288.0,139.2404,139.2496,139.1661,139.1661,7288.0
2018-08-29 11:05:00,149.88,150.01,149.88,150.01,5680.0,139.1104,139.2311,139.1104,139.2311,5680.0
2018-08-29 11:10:00,150.02,150.09,150.01,150.09,1500.0,139.2404,139.3053,139.2311,139.3053,1500.0
2018-08-29 11:15:00,150.05,150.23,150.05,150.22,3301.0,139.2682,139.4353,139.2682,139.426,3301.0
2018-08-29 11:20:00,150.17,150.25,150.17,150.19,2542.0,139.3796,139.4538,139.3796,139.3981,2542.0
2018-08-29 11:25:00,150.18,150.32,150.18,150.3,2003.0,139.3889,139.5188,139.3889,139.5002,2003.0
2018-08-29 11:30:00,150.33,150.37,150.3,150.33,2000.0,139.5281,139.5652,139.5002,139.5281,2000.0
2018-08-29 11:35:00,150.33,150.35,150.29,150.29,1450.0,139.5281,139.5466,139.491,139.491,1450.0
2018-08-29 11:40:00,150.3,150.34,150.29,150.33,1822.0,139.5002,139.5374,139.491,139.5281,1822.0
2018-08-29 11:45:00,150.3,150.44,150.3,150.44,4046.0,139.5002,139.6302,139.5002,139.6302,4046.0
2018-08-29 11:50:00,150.43,150.55,150.43,150.52,2705.0,139.6209,139.7323,139.6209,139.7044,2705.0
2018-08-29 11:55:00,150.52,150.55,150.44,150.55,1900.0,139.7044,139.7323,139.6302,139.7323,1900.0
2018-08-29 12:00:00,150.52,150.55,150.48,150.48,4150.0,139.7044,139.7323,139.6673,139.6673,4150.0
2018-08-29 12:05:00,150.35,150.5,150.35,150.46,2000.0,139.5466,139.6859,139.5466,139.6487,2000.0
2018-08-29 12:10:00,150.45,150.49,150.43,150.49,5496.0,139.6395,139.6766,139.6209,139.6766,5496.0
2018-08-29 12:15:00,150.48,150.48,150.42,150.45,1700.0,139.6673,139.6673,139.6116,139.6395,1700.0
2018-08-29 12:20:00,150.44,150.46,150.4,150.41,1025.0,139.6302,139.6487,139.5931,139.6023,1025.0
2018-08-29 12:25:00,150.4,150.45,150.4,150.45,3112.0,139.5931,139.6395,139.5931,139.6395,3112.0
2018-08-29 12:30:00,150.45,150.57,150.4,150.55,2600.0,139.6395,139.7508,139.5931,139.7323,2600.0
2018-08-29 12:35:00,150.54,150.62,150.54,150.62,2458.0,139.723,139.7972,139.723,139.7972,2458.0
2018-08-29 12:40:00,150.62,150.63,150.59,150.6,1909.0,139.7972,139.8065,139.7694,139.7787,1909.0
2018-08-29 12:45:00,150.63,150.63,150.59,150.62,4144.0,139.8065,139.8065,139.7694,139.7972,4144.0
2018-08-29 12:50:00,150.62,150.67,150.62,150.67,5454.0,139.7972,139.8437,139.7972,139.8437,5454.0
2018-08-29 12:55:00,150.68,150.68,150.59,150.63,2300.0,139.8529,139.8529,139.7694,139.8065,2300.0
2018-08-29 13:00:00,150.64,150.69,150.64,150.67,3200.0,139.8158,139.8622,139.8158,139.8437,3200.0
2018-08-29 13:05:00,150.69,150.76,150.69,150.73,3651.0,139.8622,139.9272,139.8622,139.8993,3651.0
2018-08-29 13:10:00,150.72,150.76,150.72,150.76,4399.0,139.8901,139.9272,139.8901,139.9272,4399.0
2018-08-29 13:15:00,150.76,150.78,150.73,150.77,4450.0,139.9272,139.9458,139.8993,139.9365,4450.0
2018-08-29 13:20:00,150.76,150.76,150.68,150.71,3903.0,139.9272,139.9272,139.8529,139.8808,3903.0
2018-08-29 13:25:00,150.71,150.71,150.68,150.71,1710.0,139.8808,139.8808,139.8529,139.8808,1710.0
2018-08-29 13:30:00,150.69,150.71,150.63,150.71,3600.0,139.8622,139.8808,139.8065,139.8808,3600.0
2018-08-29 13:35:00,150.69,150.69,150.56,150.56,800.0,139.8622,139.8622,139.7416,139.7416,800.0
2018-08-29 13:40:00,150.56,150.57,150.49,150.5,2900.0,139.7416,139.7508,139.6766,139.6859,2900.0
2018-08-29 13:45:00,150.5,150.5,150.46,150.48,1294.0,139.6859,139.6859,139.6487,139.6673,1294.0
2018-08-29 13:50:00,150.49,150.5,150.38,150.39,2344.0,139.6766,139.6859,139.5745,139.5838,2344.0
2018-08-29 13:55:00,150.4,150.4,150.31,150.32,5251.0,139.5931,139.5931,139.5095,139.5188,5251.0
2018-08-29 14:00:00,150.3,150.38,150.3,150.36,4145.0,139.5002,139.5745,139.5002,139.5559,4145.0
2018-08-29 14:05:00,150.36,150.45,150.36,150.45,2305.0,139.5559,139.6395,139.5559,139.6395,2305.0
2018-08-29 14:10:00,150.46,150.46,150.4,150.41,3652.0,139.6487,139.6487,139.5931,139.6023,3652.0
2018-08-29 14:15:00,150.4,150.41,150.35,150.36,800.0,139.5931,139.6023,139.5466,139.5559,800.0
2018-08-29 14:20:00,150.36,150.4,150.34,150.37,6324.0,139.5559,139.5931,139.5374,139.5652,6324.0
2018-08-29 14:25:00,150.37,150.4,150.34,150.4,1240.0,139.5652,139.5931,139.5374,139.5931,1240.0
2018-08-29 14:30:00,150.39,150.42,150.35,150.41,2072.0,139.5838,139.6116,139.5466,139.6023,2072.0
2018-08-29 14:35:00,150.42,150.48,150.42,150.47,3434.0,139.6116,139.6673,139.6116,139.658,3434.0
2018-08-29 14:40:00,150.46,150.49,150.43,150.49,3251.0,139.6487,139.6766,139.6209,139.6766,3251.0
2018-08-29 14:45:00,150.46,150.51,150.46,150.51,1400.0,139.6487,139.6952,139.6487,139.6952,1400.0
2018-08-29 14:50:00,150.52,150.58,150.48,150.58,15725.0,139.7044,139.7601,139.6673,139.7601,15725.0
2018-08-29 14:55:00,150.61,150.69,150.6,150.68,3494.0,139.788,139.8622,139.7787,139.8529,3494.0
2018-08-29 15:00:00,150.69,150.78,150.69,150.72,5358.0,139.8622,139.9458,139.8622,139.8901,5358.0
2018-08-29 15:05:00,150.71,150.72,150.65,150.7,7109.0,139.8808,139.8901,139.8251,139.8715,7109.0
2018-08-29 15:10:00,150.7,150.78,150.7,150.75,6027.0,139.8715,139.9458,139.8715,139.9179,6027.0
2018-08-29 15:15:00,150.76,150.77,150.74,150.76,3125.0,139.9272,139.9365,139.9086,139.9272,3125.0
2018-08-29 15:20:00,150.77,150.84,150.75,150.8,7890.0,139.9365,140.0014,139.9179,139.9643,7890.0
2018-08-29 15:25:00,150.79,150.88,150.79,150.86,10542.0,139.955,140.0386,139.955,140.02,10542.0
2018-08-29 15:30:00,150.86,150.93,150.86,150.93,7338.0,140.02,140.085,140.02,140.085,7338.0
2018-08-29 15:35:00,150.94,151.01,150.94,150.96,12624.0,140.0943,140.1592,140.0943,140.1128,12624.0
2018-08-29 15:40:00,150.97,150.97,150.9,150.91,6469.0,140.1221,140.1221,140.0571,140.0664,6469.0
2018-08-29 15:45:00,150.91,150.94,150.87,150.92,15782.0,140.0664,140.0943,140.0293,140.0757,15782.0
2018-08-29 15:50:00,150.92,150.94,150.86,150.89,24001.0,140.0757,140.0943,140.02,140.0478,24001.0
2018-08-29 15:55:00,150.89,150.98,150.87,150.87,59755.0,140.0478,140.1314,140.0293,140.0293,59755.0
2018-08-30 09:30:00,150.72,151.0,150.63,150.71,16460.0,139.8901,140.1499,139.8065,139.8808,16460.0
2018-08-30 09:35:00,150.64,150.96,150.54,150.96,3378.0,139.8158,140.1128,139.723,140.1128,3378.0
2018-08-30 09:40:00,150.95,150.95,150.86,150.86,1607.0,140.1035,140.1035,140.02,140.02,1607.0
2018-08-30 09:45:00,150.94,151.02,150.85,150.9,7916.0,140.0943,140.1685,140.0107,140.0571,7916.0
2018-08-30 09:50:00,150.89,150.9,150.78,150.78,13000.0,140.0478,140.0571,139.9458,139.9458,13000.0
2018-08-30 09:55:00,150.74,150.83,150.69,150.69,11151.0,139.9086,139.9922,139.8622,139.8622,11151.0
2018-08-30 10:00:00,150.68,150.74,150.55,150.62,5094.0,139.8529,139.9086,139.7323,139.7972,5094.0
2018-08-30 10:05:00,150.71,150.71,150.53,150.58,5108.0,139.8808,139.8808,139.7137,139.7601,5108.0
2018-08-30 10:10:00,150.56,150.59,150.42,150.47,3180.0,139.7416,139.7694,139.6116,139.658,3180.0
2018-08-30 10:15:00,150.44,150.44,150.36,150.4,2900.0,139.6302,139.6302,139.5559,139.5931,2900.0
2018-08-30 10:20:00,150.41,150.47,150.31,150.31,4500.0,139.6023,139.658,139.5095,139.5095,4500.0
2018-08-30 10:25:00,150.29,150.39,150.23,150.24,3500.0,139.491,139.5838,139.4353,139.4446,3500.0
2018-08-30 10:30:00,150.3,150.34,150.11,150.31,5905.0,139.5002,139.5374,139.3239,139.5095,5905.0
2018-08-30 10:35:00,150.34,150.43,150.34,150.34,5100.0,139.5374,139.6209,139.5374,139.5374,5100.0
2018-08-30 10:40:00,150.39,150.43,150.35,150.4,2600.0,139.5838,139.6209,139.5466,139.5931,2600.0
2018-08-30 10:45:00,150.4,150.51,150.37,150.5,5932.0,139.5931,139.6952,139.5652,139.6859,5932.0
2018-08-30 10:50:00,150.47,150.56,150.47,150.5,8747.0,139.658,139.7416,139.658,139.6859,8747.0
2018-08-30 10:55:00,150.5,150.52,150.45,150.45,4400.0,139.6859,139.7044,139.6395,139.6395,4400.0
2018-08-30 11:00:00,150.5,150.5,150.18,150.18,2705.0,139.6859,139.6859,139.3889,139.3889,2705.0
2018-08-30 11:05:00,150.19,150.3,150.17,150.24,4200.0,139.3981,139.5002,139.3796,139.4446,4200.0
2018-08-30 11:10:00,150.19,150.22,150.18,150.19,3365.0,139.3981,139.426,139.3889,139.3981,3365.0
2018-08-30 11:15:00,150.21,150.23,150.15,150.15,4910.0,139.4167,139.4353,139.361,139.361,4910.0
2018-08-30 11:20:00,150.16,150.16,150.12,150.14,4001.0,139.3703,139.3703,139.3332,139.3517,4001.0
2018-08-30 11:25:00,150.14,150.18,150.07,150.18,6100.0,139.3517,139.3889,139.2868,139.3889,6100.0
2018-08-30 11:30:00,150.19,150.2,150.17,150.19,3800.0,139.3981,139.4074,139.3796,139.3981,3800.0
2018-08-30 11:35:00,150.18,150.26,150.18,150.2,5597.0,139.3889,139.4631,139.3889,139.4074,5597.0
2018-08-30 11:40:00,150.15,150.29,150.13,150.2,8372.0,139.361,139.491,139.3425,139.4074,8372.0
2018-08-30 11:45:00,150.18,150.2,150.15,150.19,2291.0,139.3889,139.4074,139.361,139.3981,2291.0
2018-08-30 11:50:00,150.17,150.25,150.15,150.25,3200.0,139.3796,139.4538,139.361,139.4538,3200.0
2018-08-30 11:55:00,150.25,150.25,150.16,150.17,4010.0,139.4538,139.4538,139.3703,139.3796,4010.0
2018-08-30 12:00:00,150.18,150.28,150.18,150.24,3748.0,139.3889,139.4817,139.3889,139.4446,3748.0
2018-08-30 12:05:00,150.24,150.26,150.23,150.23,1415.0,139.4446,139.4631,139.4353,139.4353,1415.0
2018-08-30 12:10:00,150.22,150.25,150.22,150.24,1123.0,139.426,139.4538,139.426,139.4446,1123.0
2018-08-30 12:15:00,150.26,150.29,150.25,150.28,3844.0,139.4631,139.491,139.4538,139.4817,3844.0
2018-08-30 12:20:00,150.28,150.3,150.28,150.28,1000.0,139.4817,139.5002,139.4817,139.4817,1000.0
2018-08-30 12:25:00,150.27,150.27,150.21,150.21,2122.0,139.4724,139.4724,139.4167,139.4167,2122.0
2018-08-30 12:30:00,150.22,150.26,150.17,150.25,7679.0,139.426,139.4631,139.3796,139.4538,7679.0
2018-08-30 12:35:00,150.25,150.26,150.21,150.26,2261.0,139.4538,139.4631,139.4167,139.4631,2261.0
2018-08-30 12:40:00,150.26,150.28,150.23,150.27,2700.0,139.4631,139.4817,139.4353,139.4724,2700.0
2018-08-30 12:45:00,150.26,150.28,150.23,150.28,1783.0,139.4631,139.4817,139.4353,139.4817,1783.0
2018-08-30 12:50:00,150.29,150.37,150.29,150.37,2770.0,139.491,139.5652,139.491,139.5652,2770.0
2018-08-30 12:55:00,150.37,150.39,150.34,150.35,2713.0,139.5652,139.5838,139.5374,139.5466,2713.0
2018-08-30 13:00:00,150.33,150.35,150.29,150.29,3622.0,139.5281,139.5466,139.491,139.491,3622.0
2018-08-30 13:05:00,150.31,150.34,150.27,150.34,2257.0,139.5095,139.5374,139.4724,139.5374,2257.0
2018-08-30 13:10:00,150.35,150.37,150.33,150.34,2055.0,139.5466,139.5652,139.5281,139.5374,2055.0
2018-08-30 13:15:00,150.34,150.37,150.32,150.35,2615.0,139.5374,139.5652,139.5188,139.5466,2615.0
2018-08-30 13:20:00,150.33,150.33,150.3,150.31,900.0,139.5281,139.5281,139.5002,139.5095,900.0
2018-08-30 13:25:00,150.33,150.33,150.3,150.32,1631.0,139.5281,139.5281,139.5002,139.5188,1631.0
2018-08-30 13:30:00,150.31,150.41,150.31,150.41,4235.0,139.5095,139.6023,139.5095,139.6023,4235.0
2018-08-30 13:35:00,150.4,150.5,150.4,150.48,2643.0,139.5931,139.6859,139.5931,139.6673,2643.0
2018-08-30 13:40:00,150.51,150.52,150.5,150.52,800.0,139.6952,139.7044,139.6859,139.7044,800.0
2018-08-30 13:45:00,150.52,150.57,150.52,150.55,3294.0,139.7044,139.7508,139.7044,139.7323,3294.0
2018-08-30 13:50:00,150.56,150.56,150.4,150.43,6111.0,139.7416,139.7416,139.5931,139.6209,6111.0
2018-08-30 13:55:00,150.43,150.44,150.38,150.38,1409.0,139.6209,139.6302,139.5745,139.5745,1409.0
2018-08-30 14:00:00,150.41,150.41,150.34,150.39,2420.0,139.6023,139.6023,139.5374,139.5838,2420.0
2018-08-30 14:05:00,150.37,150.37,150.26,150.27,3640.0,139.5652,139.5652,139.4631,139.4724,3640.0
2018-08-30 14:10:00,150.28,150.28,150.24,150.25,4292.0,139.4817,139.4817,139.4446,139.4538,4292.0
2018-08-30 14:15:00,150.26,150.27,149.87,149.87,8135.0,139.4631,139.4724,139.1011,139.1011,8135.0
2018-08-30 14:20:00,149.86,149.99,149.65,149.77,11318.0,139.0919,139.2125,138.8969,139.0083,11318.0
2018-08-30 14:25:00,149.8,149.85,149.75,149.77,6100.0,139.0362,139.0826,138.9898,139.0083,6100.0
2018-08-30 14:30:00,149.77,149.92,149.77,149.87,4670.0,139.0083,139.1475,139.0083,139.1011,4670.0
2018-08-30 14:35:00,149.9,149.97,149.87,149.96,5623.0,139.129,139.194,139.1011,139.1847,5623.0
2018-08-30 14:40:00,150.01,150.03,149.96,149.99,3600.0,139.2311,139.2496,139.1847,139.2125,3600.0
2018-08-30 14:45:00,149.98,150.09,149.98,150.06,4585.0,139.2032,139.3053,139.2032,139.2775,4585.0
2018-08-30 14:50:00,150.05,150.05,149.96,149.96,3030.0,139.2682,139.2682,139.1847,139.1847,3030.0
2018-08-30 14:55:00,149.96,149.97,149.9,149.91,3300.0,139.1847,139.194,139.129,139.1383,3300.0
2018-08-30 15:00:00,149.89,149.89,149.76,149.81,8530.0,139.1197,139.1197,138.999,139.0454,8530.0
2018-08-30 15:05:00,149.82,149.87,149.8,149.83,3518.0,139.0547,139.1011,139.0362,139.064,3518.0
2018-08-30 15:10:00,149.86,149.92,149.82,149.82,9164.0,139.0919,139.1475,139.0547,139.0547,9164.0
2018-08-30 15:15:00,149.82,149.88,149.78,149.83,4900.0,139.0547,139.1104,139.0176,139.064,4900.0
2018-08-30 15:20:00,149.85,149.92,149.8,149.88,5391.0,139.0826,139.1475,139.0362,139.1104,5391.0
2018-08-30 15:25:00,149.9,149.95,149.87,149.95,7392.0,139.129,139.1754,139.1011,139.1754,7392.0
2018-08-30 15:30:00,149.95,150.02,149.95,149.97,8278.0,139.1754,139.2404,139.1754,139.194,8278.0
2018-08-30 15:35:00,149.99,149.99,149.86,149.96,11767.0,139.2125,139.2125,139.0919,139.1847,11767.0
2018-08-30 15:40:00,149.96,149.99,149.91,149.92,8185.0,139.1847,139.2125,139.1383,139.1475,8185.0
2018-08-30 15:45:00,149.93,150.12,149.93,150.05,12966.0,139.1568,139.3332,139.1568,139.2682,12966.0
2018-08-30 15:50:00,150.02,150.23,150.02,150.21,14321.0,139.2404,139.4353,139.2404,139.4167,14321.0
2018-08-30 15:55:00,150.2,150.21,150.11,150.12,28116.0,139.4074,139.4167,139.3239,139.3332,28116.0
2018-08-31 09:30:00,149.84,150.0,149.67,149.67,9608.0,139.0733,139.2218,138.9155,138.9155,9608.0
2018-08-31 09:35:00,149.73,149.9,149.57,149.8,3674.0,138.9712,139.129,138.8227,139.0362,3674.0
2018-08-31 09:40:00,149.79,150.09,149.79,150.09,1824.0,139.0269,139.3053,139.0269,139.3053,1824.0
2018-08-31 09:45:00,150.09,150.12,149.95,150.04,3440.0,139.3053,139.3332,139.1754,139.2589,3440.0
2018-08-31 09:50:00,150.12,150.12,150.02,150.03,1100.0,139.3332,139.3332,139.2404,139.2496,1100.0
2018-08-31 09:55:00,150.03,150.19,150.03,150.18,3048.0,139.2496,139.3981,139.2496,139.3889,3048.0
2018-08-31 10:00:00,150.12,150.47,150.12,150.47,4526.0,139.3332,139.658,139.3332,139.658,4526.0
2018-08-31 10:05:00,150.5,151.06,150.5,151.01,17175.0,139.6859,140.2056,139.6859,140.1592,17175.0
2018-08-31 10:10:00,151.0,151.03,150.76,150.89,9785.0,140.1499,140.1778,139.9272,140.0478,9785.0
2018-08-31 10:15:00,150.92,151.0,150.72,150.81,2667.0,140.0757,140.1499,139.8901,139.9736,2667.0
2018-08-31 10:20:00,150.81,150.91,150.81,150.84,2878.0,139.9736,140.0664,139.9736,140.0014,2878.0
2018-08-31 10:25:00,150.79,150.79,150.59,150.7,3426.0,139.955,139.955,139.7694,139.8715,3426.0
2018-08-31 10:30:00,150.74,150.97,150.71,150.83,3019.0,139.9086,140.1221,139.8808,139.9922,3019.0
2018-08-31 10:35:00,150.88,150.91,150.8,150.89,3728.0,140.0386,140.0664,139.9643,140.0478,3728.0
2018-08-31 10:40:00,150.88,150.91,150.74,150.77,6386.0,140.0386,140.0664,139.9086,139.9365,6386.0
2018-08-31 10:45:00,150.78,150.82,150.73,150.82,2942.0,139.9458,139.9829,139.8993,139.9829,2942.0
2018-08-31 10:50:00,150.86,150.86,150.77,150.81,4417.0,140.02,140.02,139.9365,139.9736,4417.0
2018-08-31 10:55:00,150.83,150.92,150.7,150.73,8700.0,139.9922,140.0757,139.8715,139.8993,8700.0
2018-08-31 11:00:00,150.75,150.77,150.63,150.63,3010.0,139.9179,139.9365,139.8065,139.8065,3010.0
2018-08-31 11:05:00,150.63,150.66,150.39,150.42,6609.0,139.8065,139.8344,139.5838,139.6116,6609.0
2018-08-31 11:10:00,150.39,150.46,150.31,150.36,4313.0,139.5838,139.6487,139.5095,139.5559,4313.0
2018-08-31 11:15:00,150.33,150.45,150.33,150.44,5267.0,139.5281,139.6395,139.5281,139.6302,5267.0
2018-08-31 11:20:00,150.37,150.37,150.21,150.28,4500.0,139.5652,139.5652,139.4167,139.4817,4500.0
2018-08-31 11:25:00,150.31,150.34,150.25,150.3,5150.0,139.5095,139.5374,139.4538,139.5002,5150.0
2018-08-31 11:30:00,150.3,150.38,150.29,150.34,3067.0,139.5002,139.5745,139.491,139.5374,3067.0
2018-08-31 11:35:00,150.36,150.53,150.36,150.53,3387.0,139.5559,139.7137,139.5559,139.7137,3387.0
2018-08-31 11:40:00,150.52,150.54,150.35,150.38,4400.0,139.7044,139.723,139.5466,139.5745,4400.0
2018-08-31 11:45:00,150.38,150.42,150.33,150.41,3308.0,139.5745,139.6116,139.5281,139.6023,3308.0
2018-08-31 11:50:00,150.41,150.5,150.33,150.36,4054.0,139.6023,139.6859,139.5281,139.5559,4054.0
2018-08-31 11:55:00,150.37,150.37,150.21,150.28,3000.0,139.5652,139.5652,139.4167,139.4817,3000.0
2018-08-31 12:00:00,150.25,150.25,150.1,150.1,4700.0,139.4538,139.4538,139.3146,139.3146,4700.0
2018-08-31 12:05:00,150.04,150.09,149.94,149.99,3314.0,139.2589,139.3053,139.1661,139.2125,3314.0
2018-08-31 12:10:00,150.02,150.07,149.97,149.99,2911.0,139.2404,139.2868,139.194,139.2125,2911.0
2018-08-31 12:15:00,149.98,150.11,149.96,150.07,2989.0,139.2032,139.3239,139.1847,139.2868,2989.0
2018-08-31 12:20:00,150.05,150.05,149.99,150.01,3069.0,139.2682,139.2682,139.2125,139.2311,3069.0
2018-08-31 12:25:00,149.99,150.04,149.94,149.98,8254.0,139.2125,139.2589,139.1661,139.2032,8254.0
2018-08-31 12:30:00,149.97,149.97,149.75,149.8,4507.0,139.194,139.194,138.9898,139.0362,4507.0
2018-08-31 12:35:00,149.8,149.91,149.8,149.91,2650.0,139.0362,139.1383,139.0362,139.1383,2650.0
2018-08-31 12:40:00,149.92,150.06,149.92,150.06,2896.0,139.1475,139.2775,139.1475,139.2775,2896.0
2018-08-31 12:45:00,150.06,150.13,150.05,150.12,3000.0,139.2775,139.3425,139.2682,139.3332,3000.0
2018-08-31 12:50:00,150.13,150.14,150.09,150.09,2489.0,139.3425,139.3517,139.3053,139.3053,2489.0
2018-08-31 12:55:00,150.07,150.09,150.0,150.06,2268.0,139.2868,139.3053,139.2218,139.2775,2268.0
2018-08-31 13:00:00,150.07,150.12,150.06,150.12,2718.0,139.2868,139.3332,139.2775,139.3332,2718.0
2018-08-31 13:05:00,150.09,150.19,150.07,150.15,3918.0,139.3053,139.3981,139.2868,139.361,3918.0
2018-08-31 13:10:00,150.13,150.14,150.09,150.14,3100.0,139.3425,139.3517,139.3053,139.3517,3100.0
2018-08-31 13:15:00,150.14,150.18,150.1,150.12,2200.0,139.3517,139.3889,139.3146,139.3332,2200.0
2018-08-31 13:20:00,150.16,150.27,150.14,150.26,3197.0,139.3703,139.4724,139.3517,139.4631,3197.0
2018-08-31 13:25:00,150.26,150.29,150.25,150.26,2100.0,139.4631,139.491,139.4538,139.4631,2100.0
2018-08-31 13:30:00,150.22,150.27,150.16,150.23,5952.0,139.426,139.4724,139.3703,139.4353,5952.0
2018-08-31 13:35:00,150.23,150.28,150.2,150.22,4200.0,139.4353,139.4817,139.4074,139.426,4200.0
2018-08-31 13:40:00,150.23,150.23,150.14,150.2,18075.0,139.4353,139.4353,139.3517,139.4074,18075.0
2018-08-31 13:45:00,150.22,150.32,150.22,150.29,4280.0,139.426,139.5188,139.426,139.491,4280.0
2018-08-31 13:50:00,150.3,150.31,150.24,150.29,3900.0,139.5002,139.5095,139.4446,139.491,3900.0
2018-08-31 13:55:00,150.27,150.27,150.2,150.2,4062.0,139.4724,139.4724,139.4074,139.4074,4062.0
2018-08-31 14:00:00,150.21,150.23,150.18,150.21,10310.0,139.4167,139.4353,139.3889,139.4167,10310.0
2018-08-31 14:05:00,150.21,150.23,150.18,150.22,4730.0,139.4167,139.4353,139.3889,139.426,4730.0
2018-08-31 14:10:00,150.22,150.23,150.18,150.22,10775.0,139.426,139.4353,139.3889,139.426,10775.0
2018-08-31 14:15:00,150.22,150.25,150.2,150.21,5727.0,139.426,139.4538,139.4074,139.4167,5727.0
2018-08-31 14:20:00,150.25,150.26,150.15,150.18,6445.0,139.4538,139.4631,139.361,139.3889,6445.0
2018-08-31 14:25:00,150.21,150.24,150.19,150.23,4298.0,139.4167,139.4446,139.3981,139.4353,4298.0
2018-08-31 14:30:00,150.24,150.32,150.19,150.29,4150.0,139.4446,139.5188,139.3981,139.491,4150.0
2018-08-31 14:35:00,150.27,150.31,150.26,150.28,3008.0,139.4724,139.5095,139.4631,139.4817,3008.0
2018-08-31 14:40:00,150.3,150.34,150.21,150.22,7353.0,139.5002,139.5374,139.4167,139.426,7353.0
2018-08-31 14:45:00,150.23,150.28,150.22,150.27,3557.0,139.4353,139.4817,139.426,139.4724,3557.0
2018-08-31 14:50:00,150.27,150.34,150.26,150.32,6014.0,139.4724,139.5374,139.4631,139.5188,6014.0
2018-08-31 14:55:00,150.31,150.32,150.2,150.22,5671.0,139.5095,139.5188,139.4074,139.426,5671.0
2018-08-31 15:00:00,150.22,150.31,150.19,150.28,6227.0,139.426,139.5095,139.3981,139.4817,6227.0
2018-08-31 15:05:00,150.31,150.31,150.25,150.3,3871.0,139.5095,139.5095,139.4538,139.5002,3871.0
2018-08-31 15:10:00,150.3,150.35,150.29,150.33,8599.0,139.5002,139.5466,139.491,139.5281,8599.0
2018-08-31 15:15:00,150.34,150.35,150.29,150.32,20413.0,139.5374,139.5466,139.491,139.5188,20413.0
2018-08-31 15:20:00,150.3,150.32,150.2,150.26,8904.0,139.5002,139.5188,139.4074,139.4631,8904.0
2018-08-31 15:25:00,150.27,150.28,150.17,150.2,16562.0,139.4724,139.4817,139.3796,139.4074,16562.0
2018-08-31 15:30:00,150.2,150.41,150.2,150.41,9107.0,139.4074,139.6023,139.4074,139.6023,9107.0
2018-08-31 15:35:00,150.4,150.52,150.4,150.49,8387.0,139.5931,139.7044,139.5931,139.6766,8387.0
2018-08-31 15:40:00,150.48,150.49,150.38,150.43,10688.0,139.6673,139.6766,139.5745,139.6209,10688.0
2018-08-31 15:45:00,150.44,150.46,150.33,150.39,16162.0,139.6302,139.6487,139.5281,139.5838,16162.0
2018-08-31 15:50:00,150.38,150.49,150.37,150.48,20897.0,139.5745,139.6766,139.5652,139.6673,20897.0
2018-08-31 15:55:00,150.49,150.61,150.45,150.47,59185.0,139.6766,139.788,139.6395,139.658,59185.0
2018-09-04 09:30:00,150.61,151.3,150.44,151.23,30250.0,139.788,140.4284,139.6302,140.3634,30250.0
2018-09-04 09:35:00,151.21,151.34,151.06,151.06,6433.0,140.3449,140.4655,140.2056,140.2056,6433.0
2018-09-04 09:40:00,151.04,151.08,150.9,151.03,9521.0,140.1871,140.2242,140.0571,140.1778,9521.0
2018-09-04 09:45:00,151.01,151.01,150.53,150.54,5161.0,140.1592,140.1592,139.7137,139.723,5161.0
2018-09-04 09:50:00,150.54,150.55,150.36,150.4,3875.0,139.723,139.7323,139.5559,139.5931,3875.0
2018-09-04 09:55:00,150.42,150.62,150.39,150.62,3250.0,139.6116,139.7972,139.5838,139.7972,3250.0
2018-09-04 10:00:00,150.63,150.74,150.53,150.53,5255.0,139.8065,139.9086,139.7137,139.7137,5255.0
2018-09-04 10:05:00,150.55,150.62,150.51,150.58,4420.0,139.7323,139.7972,139.6952,139.7601,4420.0
2018-09-04 10:10:00,150.56,150.85,150.54,150.83,12047.0,139.7416,140.0107,139.723,139.9922,12047.0
2018-09-04 10:15:00,150.82,150.82,150.68,150.69,6600.0,139.9829,139.9829,139.8529,139.8622,6600.0
2018-09-04 10:20:00,150.74,150.83,150.73,150.76,3933.0,139.9086,139.9922,139.8993,139.9272,3933.0
2018-09-04 10:25:00,150.76,150.77,150.65,150.72,16097.0,139.9272,139.9365,139.8251,139.8901,16097.0
2018-09-04 10:30:00,150.75,150.78,150.52,150.56,14506.0,139.9179,139.9458,139.7044,139.7416,14506.0
2018-09-04 10:35:00,150.55,150.66,150.5,150.58,24790.0,139.7323,139.8344,139.6859,139.7601,24790.0
2018-09-04 10:40:00,150.57,150.71,150.53,150.69,3703.0,139.7508,139.8808,139.7137,139.8622,3703.0
2018-09-04 10:45:00,150.7,150.87,150.63,150.87,9569.0,139.8715,140.0293,139.8065,140.0293,9569.0
2018-09-04 10:50:00,150.88,151.05,150.88,151.02,7901.0,140.0386,140.1963,140.0386,140.1685,7901.0
2018-09-04 10:55:00,151.03,151.09,150.77,150.77,13972.0,140.1778,140.2335,139.9365,139.9365,13972.0
2018-09-04 11:00:00,150.75,150.8,150.68,150.71,4300.0,139.9179,139.9643,139.8529,139.8808,4300.0
2018-09-04 11:05:00,150.68,150.86,150.64,150.84,9040.0,139.8529,140.02,139.8158,140.0014,9040.0
2018-09-04 11:10:00,150.83,150.86,150.73,150.76,17434.0,139.9922,140.02,139.8993,139.9272,17434.0
2018-09-04 11:15:00,150.76,150.84,150.73,150.75,19988.0,139.9272,140.0014,139.8993,139.9179,19988.0
2018-09-04 11:20:00,150.75,150.84,150.73,150.75,7475.0,139.9179,140.0014,139.8993,139.9179,7475.0
2018-09-04 11:25:00,150.75,150.78,150.74,150.75,8160.0,139.9179,139.9458,139.9086,139.9179,8160.0
2018-09-04 11:30:00,150.77,150.82,150.73,150.78,14309.0,139.9365,139.9829,139.8993,139.9458,14309.0
2018-09-04 11:35:00,150.79,150.86,150.77,150.86,3678.0,139.955,140.02,139.9365,140.02,3678.0
2018-09-04 11:40:00,150.85,150.85,150.73,150.75,9296.0,140.0107,140.0107,139.8993,139.9179,9296.0
2018-09-04 11:45:00,150.75,150.8,150.73,150.75,5946.0,139.9179,139.9643,139.8993,139.9179,5946.0
2018-09-04 11:50:00,150.75,150.83,150.69,150.81,6801.0,139.9179,139.9922,139.8622,139.9736,6801.0
2018-09-04 11:55:00,150.81,150.84,150.76,150.78,8878.0,139.9736,140.0014,139.9272,139.9458,8878.0
2018-09-04 12:00:00,150.78,150.78,150.7,150.73,15751.0,139.9458,139.9458,139.8715,139.8993,15751.0
2018-09-04 12:05:00,150.73,150.75,150.58,150.58,14094.0,139.8993,139.9179,139.7601,139.7601,14094.0
2018-09-04 12:10:00,150.57,150.63,150.56,150.61,6769.0,139.7508,139.8065,139.7416,139.788,6769.0
2018-09-04 12:15:00,150.62,150.65,150.57,150.59,10872.0,139.7972,139.8251,139.7508,139.7694,10872.0
2018-09-04 12:20:00,150.59,150.59,150.21,150.22,12400.0,139.7694,139.7694,139.4167,139.426,12400.0
2018-09-04 12:25:00,150.22,150.46,150.2,150.46,7913.0,139.426,139.6487,139.4074,139.6487,7913.0
2018-09-04 12:30:00,150.49,150.59,150.42,150.58,11316.0,139.6766,139.7694,139.6116,139.7601,11316.0
2018-09-04 12:35:00,150.59,150.65,150.31,150.42,8000.0,139.7694,139.8251,139.5095,139.6116,8000.0
2018-09-04 12:40:00,150.43,150.54,150.4,150.49,6801.0,139.6209,139.723,139.5931,139.6766,6801.0
2018-09-04 12:45:00,150.46,150.59,150.46,150.57,6000.0,139.6487,139.7694,139.6487,139.7508,6000.0
2018-09-04 12:50:00,150.55,150.55,150.41,150.48,6999.0,139.7323,139.7323,139.6023,139.6673,6999.0
2018-09-04 12:55:00,150.48,150.53,150.42,150.47,5992.0,139.6673,139.7137,139.6116,139.658,5992.0
2018-09-04 13:00:00,150.47,150.51,150.43,150.48,8788.0,139.658,139.6952,139.6209,139.6673,8788.0
2018-09-04 13:05:00,150.52,150.53,150.46,150.53,3883.0,139.7044,139.7137,139.6487,139.7137,3883.0
2018-09-04 13:10:00,150.52,150.68,150.52,150.62,3091.0,139.7044,139.8529,139.7044,139.7972,3091.0
2018-09-04 13:15:00,150.61,150.67,150.54,150.61,8642.0,139.788,139.8437,139.723,139.788,8642.0
2018-09-04 13:20:00,150.55,150.55,150.47,150.52,3782.0,139.7323,139.7323,139.658,139.7044,3782.0
2018-09-04 13:25:00,150.53,150.57,150.41,150.41,4600.0,139.7137,139.7508,139.6023,139.6023,4600.0
2018-09-04 13:30:00,150.43,150.55,150.43,150.55,5962.0,139.6209,139.7323,139.6209,139.7323,5962.0
2018-09-04 13:35:00,150.56,150.6,150.44,150.44,4150.0,139.7416,139.7787,139.6302,139.6302,4150.0
2018-09-04 13:40:00,150.46,150.53,150.31,150.31,6256.0,139.6487,139.7137,139.5095,139.5095,6256.0
2018-09-04 13:45:00,150.32,150.44,150.32,150.43,3021.0,139.5188,139.6302,139.5188,139.6209,3021.0
2018-09-04 13:50:00,150.47,150.49,150.42,150.44,3313.0,139.658,139.6766,139.6116,139.6302,3313.0
2018-09-04 13:55:00,150.42,150.5,150.39,150.5,4038.0,139.6116,139.6859,139.5838,139.6859,4038.0
2018-09-04 14:00:00,150.52,150.59,150.5,150.52,5706.0,139.7044,139.7694,139.6859,139.7044,5706.0
2018-09-04 14:05:00,150.54,150.63,150.52,150.58,5750.0,139.723,139.8065,139.7044,139.7601,5750.0
2018-09-04 14:10:00,150.58,150.58,150.53,150.55,4600.0,139.7601,139.7601,139.7137,139.7323,4600.0
2018-09-04 14:15:00,150.55,150.6,150.52,150.53,10959.0,139.7323,139.7787,139.7044,139.7137,10959.0
2018-09-04 14:20:00,150.53,150.66,150.48,150.66,6631.0,139.7137,139.8344,139.6673,139.8344,6631.0
2018-09-04 14:25:00,150.65,150.67,150.6,150.61,6400.0,139.8251,139.8437,139.7787,139.788,6400.0
2018-09-04 14:30:00,150.6,150.68,150.58,150.68,2900.0,139.7787,139.8529,139.7601,139.8529,2900.0
2018-09-04 14:35:00,150.68,150.68,150.62,150.64,3766.0,139.8529,139.8529,139.7972,139.8158,3766.0
2018-09-04 14:40:00,150.64,150.66,150.6,150.64,9600.0,139.8158,139.8344,139.7787,139.8158,9600.0
2018-09-04 14:45:00,150.65,150.71,150.56,150.66,11727.0,139.8251,139.8808,139.7416,139.8344,11727.0
2018-09-04 14:50:00,150.65,150.7,150.64,150.64,5249.0,139.8251,139.8715,139.8158,139.8158,5249.0
2018-09-04 14:55:00,150.64,150.74,150.6,150.7,5414.0,139.8158,139.9086,139.7787,139.8715,5414.0
2018-09-04 15:00:00,150.68,150.68,150.58,150.64,5497.0,139.8529,139.8529,139.7601,139.8158,5497.0
2018-09-04 15:05:00,150.7,150.7,150.62,150.66,6917.0,139.8715,139.8715,139.7972,139.8344,6917.0
2018-09-04 15:10:00,150.67,150.68,150.62,150.65,10868.0,139.8437,139.8529,139.7972,139.8251,10868.0
2018-09-04 15:15:00,150.65,150.66,150.58,150.58,8749.0,139.8251,139.8344,139.7601,139.7601,8749.0
2018-09-04 15:20:00,150.58,150.63,150.52,150.52,8575.0,139.7601,139.8065,139.7044,139.7044,8575.0
2018-09-04 15:25:00,150.51,150.59,150.48,150.5,8358.0,139.6952,139.7694,139.6673,139.6859,8358.0
2018-09-04 15:30:00,150.52,150.59,150.49,150.59,11428.0,139.7044,139.7694,139.6766,139.7694,11428.0
2018-09-04 15:35:00,150.61,150.62,150.52,150.59,12751.0,139.788,139.7972,139.7044,139.7694,12751.0
2018-09-04 15:40:00,150.58,150.58,150.44,150.45,9646.0,139.7601,139.7601,139.6302,139.6395,9646.0
2018-09-04 15:45:00,150.44,150.51,150.36,150.42,18360.0,139.6302,139.6952,139.5559,139.6116,18360.0
2018-09-04 15:50:00,150.42,150.45,150.33,150.37,21203.0,139.6116,139.6395,139.5281,139.5652,21203.0
2018-09-04 15:55:00,150.39,150.65,150.39,150.63,37201.0,139.5838,139.8251,139.5838,139.8065,37201.0
2018-09-05 09:30:00,150.48,150.59,150.31,150.46,13358.0,139.6673,139.7694,139.5095,139.6487,13358.0
2018-09-05 09:35:00,150.56,150.89,150.56,150.89,4852.0,139.7416,140.0478,139.7416,140.0478,4852.0
2018-09-05 09:40:00,151.01,151.08,150.94,151.08,1700.0,140.1592,140.2242,140.0943,140.2242,1700.0
2018-09-05 09:45:00,151.05,151.05,150.89,150.89,2675.0,140.1963,140.1963,140.0478,140.0478,2675.0
2018-09-05 09:50:00,150.74,150.87,150.57,150.87,2911.0,139.9086,140.0293,139.7508,140.0293,2911.0
2018-09-05 09:55:00,150.88,151.01,150.82,150.87,5261.0,140.0386,140.1592,139.9829,140.0293,5261.0
2018-09-05 10:00:00,150.88,151.08,150.83,151.08,1694.0,140.0386,140.2242,139.9922,140.2242,1694.0
2018-09-05 10:05:00,151.01,151.23,150.99,151.23,3746.0,140.1592,140.3634,140.1407,140.3634,3746.0
2018-09-05 10:10:00,151.19,151.19,150.91,150.99,2932.0,140.3263,140.3263,140.0664,140.1407,2932.0
2018-09-05 10:15:00,150.89,151.1,150.84,151.02,5508.0,140.0478,140.2428,140.0014,140.1685,5508.0
2018-09-05 10:20:00,151.0,151.0,150.75,150.76,3647.0,140.1499,140.1499,139.9179,139.9272,3647.0
2018-09-05 10:25:00,150.76,151.13,150.73,151.13,3827.0,139.9272,140.2706,139.8993,140.2706,3827.0
2018-09-05 10:30:00,151.2,151.25,151.05,151.11,8102.0,140.3356,140.382,140.1963,140.252,8102.0
2018-09-05 10:35:00,151.11,151.3,151.09,151.3,4800.0,140.252,140.4284,140.2335,140.4284,4800.0
2018-09-05 10:40:00,151.25,151.56,151.21,151.53,8964.0,140.382,140.6697,140.3449,140.6419,8964.0
2018-09-05 10:45:00,151.49,151.65,151.46,151.5,6527.0,140.6047,140.7532,140.5769,140.614,6527.0
2018-09-05 10:50:00,151.52,151.59,151.48,151.55,3702.0,140.6326,140.6975,140.5955,140.6604,3702.0
2018-09-05 10:55:00,151.56,151.71,151.56,151.67,3662.0,140.6697,140.8089,140.6697,140.7718,3662.0
2018-09-05 11:00:00,151.68,151.69,151.61,151.65,4438.0,140.7811,140.7904,140.7161,140.7532,4438.0
2018-09-05 11:05:00,151.66,151.71,151.59,151.59,2460.0,140.7625,140.8089,140.6975,140.6975,2460.0
2018-09-05 11:10:00,151.6,151.6,151.47,151.52,3095.0,140.7068,140.7068,140.5862,140.6326,3095.0
2018-09-05 11:15:00,151.56,151.74,151.54,151.74,2785.0,140.6697,140.8368,140.6511,140.8368,2785.0
2018-09-05 11:20:00,151.74,151.84,151.7,151.8,7198.0,140.8368,140.9296,140.7996,140.8925,7198.0
2018-09-05 11:25:00,151.84,151.84,151.63,151.68,4824.0,140.9296,140.9296,140.7347,140.7811,4824.0
2018-09-05 11:30:00,151.65,151.68,151.56,151.6,2924.0,140.7532,140.7811,140.6697,140.7068,2924.0
2018-09-05 11:35:00,151.56,151.62,151.52,151.6,2415.0,140.6697,140.7254,140.6326,140.7068,2415.0
2018-09-05 11:40:00,151.58,151.61,151.54,151.56,2655.0,140.6883,140.7161,140.6511,140.6697,2655.0
2018-09-05 11:45:00,151.6,151.62,151.57,151.57,6200.0,140.7068,140.7254,140.679,140.679,6200.0
2018-09-05 11:50:00,151.63,151.65,151.53,151.61,7987.0,140.7347,140.7532,140.6419,140.7161,7987.0
2018-09-05 11:55:00,151.58,151.6,151.54,151.54,2248.0,140.6883,140.7068,140.6511,140.6511,2248.0
2018-09-05 12:00:00,151.55,151.62,151.55,151.59,2351.0,140.6604,140.7254,140.6604,140.6975,2351.0
2018-09-05 12:05:00,151.6,151.63,151.6,151.6,3314.0,140.7068,140.7347,140.7068,140.7068,3314.0
2018-09-05 12:10:00,151.61,151.61,151.42,151.44,2630.0,140.7161,140.7161,140.5398,140.5583,2630.0
2018-09-05 12:15:00,151.47,151.55,151.47,151.55,3686.0,140.5862,140.6604,140.5862,140.6604,3686.0
2018-09-05 12:20:00,151.56,151.57,151.52,151.53,3571.0,140.6697,140.679,140.6326,140.6419,3571.0
2018-09-05 12:25:00,151.54,151.62,151.48,151.62,3956.0,140.6511,140.7254,140.5955,140.7254,3956.0
2018-09-05 12:30:00,151.64,151.75,151.64,151.75,2100.0,140.744,140.8461,140.744,140.8461,2100.0
2018-09-05 12:35:00,151.76,151.86,151.74,151.86,4650.0,140.8553,140.9481,140.8368,140.9481,4650.0
2018-09-05 12:40:00,151.86,151.89,151.83,151.88,4085.0,140.9481,140.976,140.9203,140.9667,4085.0
2018-09-05 12:45:00,151.88,151.91,151.87,151.91,2708.0,140.9667,140.9946,140.9574,140.9946,2708.0
2018-09-05 12:50:00,151.93,151.97,151.87,151.92,4587.0,141.0131,141.0502,140.9574,141.0038,4587.0
2018-09-05 12:55:00,151.94,151.94,151.86,151.87,2208.0,141.0224,141.0224,140.9481,140.9574,2208.0
2018-09-05 13:00:00,151.85,151.91,151.82,151.9,2782.0,140.9389,140.9946,140.911,140.9853,2782.0
2018-09-05 13:05:00,151.93,152.0,151.92,152.0,14158.0,141.0131,141.0781,141.0038,141.0781,14158.0
2018-09-05 13:10:00,152.0,152.1,151.97,152.03,14684.0,141.0781,141.1709,141.0502,141.1059,14684.0
2018-09-05 13:15:00,152.02,152.11,152.0,152.03,3608.0,141.0967,141.1802,141.0781,141.1059,3608.0
2018-09-05 13:20:00,152.0,152.06,151.99,152.04,2645.0,141.0781,141.1338,141.0688,141.1152,2645.0
2018-09-05 13:25:00,152.02,152.03,151.95,152.03,2513.0,141.0967,141.1059,141.0317,141.1059,2513.0
2018-09-05 13:30:00,152.06,152.14,152.03,152.03,5280.0,141.1338,141.208,141.1059,141.1059,5280.0
2018-09-05 13:35:00,152.01,152.14,152.01,152.05,5452.0,141.0874,141.208,141.0874,141.1245,5452.0
2018-09-05 13:40:00,152.07,152.1,152.01,152.01,1669.0,141.1431,141.1709,141.0874,141.0874,1669.0
2018-09-05 13:45:00,152.02,152.05,151.98,151.99,4018.0,141.0967,141.1245,141.0595,141.0688,4018.0
2018-09-05 13:50:00,151.99,152.02,151.94,152.02,3870.0,141.0688,141.0967,141.0224,141.0967,3870.0
2018-09-05 13:55:00,152.02,152.08,152.0,152.08,4216.0,141.0967,141.1523,141.0781,141.1523,4216.0
2018-09-05 14:00:00,152.09,152.17,152.06,152.06,4433.0,141.1616,141.2359,141.1338,141.1338,4433.0
2018-09-05 14:05:00,152.03,152.07,152.0,152.0,4109.0,141.1059,141.1431,141.0781,141.0781,4109.0
2018-09-05 14:10:00,151.96,151.97,151.94,151.96,3833.0,141.041,141.0502,141.0224,141.041,3833.0
2018-09-05 14:15:00,151.97,152.04,151.95,152.04,5893.0,141.0502,141.1152,141.0317,141.1152,5893.0
2018-09-05 14:20:00,152.03,152.06,152.0,152.06,5398.0,141.1059,141.1338,141.0781,141.1338,5398.0
2018-09-05 14:25:00,152.05,152.05,151.98,151.98,2306.0,141.1245,141.1245,141.0595,141.0595,2306.0
2018-09-05 14:30:00,151.99,152.05,151.95,152.04,3593.0,141.0688,141.1245,141.0317,141.1152,3593.0
2018-09-05 14:35:00,152.05,152.24,152.05,152.21,7010.0,141.1245,141.3008,141.1245,141.273,7010.0
2018-09-05 14:40:00,152.2,152.27,152.19,152.27,6773.0,141.2637,141.3287,141.2544,141.3287,6773.0
2018-09-05 14:45:00,152.28,152.32,152.16,152.16,13876.0,141.338,141.3751,141.2266,141.2266,13876.0
2018-09-05 14:50:00,152.16,152.2,152.05,152.19,7829.0,141.2266,141.2637,141.1245,141.2544,7829.0
2018-09-05 14:55:00,152.17,152.29,152.17,152.29,7614.0,141.2359,141.3472,141.2359,141.3472,7614.0
2018-09-05 15:00:00,152.32,152.38,152.32,152.38,7892.0,141.3751,141.4308,141.3751,141.4308,7892.0
2018-09-05 15:05:00,152.38,152.4,152.21,152.21,12420.0,141.4308,141.4493,141.273,141.273,12420.0
2018-09-05 15:10:00,152.2,152.27,152.18,152.27,5836.0,141.2637,141.3287,141.2452,141.3287,5836.0
2018-09-05 15:15:00,152.28,152.35,152.28,152.32,12784.0,141.338,141.4029,141.338,141.3751,12784.0
2018-09-05 15:20:00,152.31,152.35,152.27,152.27,7218.0,141.3658,141.4029,141.3287,141.3287,7218.0
2018-09-05 15:25:00,152.29,152.32,152.27,152.31,14516.0,141.3472,141.3751,141.3287,141.3658,14516.0
2018-09-05 15:30:00,152.31,152.38,152.3,152.38,7098.0,141.3658,141.4308,141.3565,141.4308,7098.0
2018-09-05 15:35:00,152.39,152.43,152.36,152.43,13939.0,141.4401,141.4772,141.4122,141.4772,13939.0
2018-09-05 15:40:00,152.42,152.43,152.35,152.38,20004.0,141.4679,141.4772,141.4029,141.4308,20004.0
2018-09-05 15:45:00,152.38,152.4,152.27,152.27,25996.0,141.4308,141.4493,141.3287,141.3287,25996.0
2018-09-05 15:50:00,152.27,152.36,152.23,152.35,34945.0,141.3287,141.4122,141.2916,141.4029,34945.0
2018-09-05 15:55:00,152.36,152.52,152.36,152.46,76131.0,141.4122,141.5607,141.4122,141.505,76131.0
2018-09-06 09:30:00,152.33,152.63,152.33,152.63,8616.0,141.3844,141.6628,141.3844,141.6628,8616.0
2018-09-06 09:35:00,152.75,152.76,152.47,152.61,5195.0,141.7742,141.7835,141.5143,141.6443,5195.0
2018-09-06 09:40:00,152.68,152.99,152.67,152.89,6553.0,141.7092,141.997,141.6999,141.9041,6553.0
2018-09-06 09:45:00,152.87,153.27,152.87,153.27,10580.0,141.8856,142.2568,141.8856,142.2568,10580.0
2018-09-06 09:50:00,153.19,153.29,153.11,153.13,3232.0,142.1826,142.2754,142.1083,142.1269,3232.0
2018-09-06 09:55:00,152.99,153.14,152.83,153.14,6366.0,141.997,142.1362,141.8484,142.1362,6366.0
2018-09-06 10:00:00,153.16,153.24,153.14,153.15,2644.0,142.1547,142.229,142.1362,142.1455,2644.0
2018-09-06 10:05:00,153.19,153.25,153.14,153.25,4141.0,142.1826,142.2383,142.1362,142.2383,4141.0
2018-09-06 10:10:00,153.22,153.23,153.07,153.07,6129.0,142.2104,142.2197,142.0712,142.0712,6129.0
2018-09-06 10:15:00,153.04,153.16,152.94,152.99,4615.0,142.0434,142.1547,141.9505,141.997,4615.0
2018-09-06 10:20:00,152.97,153.03,152.87,152.91,5866.0,141.9784,142.0341,141.8856,141.9227,5866.0
2018-09-06 10:25:00,152.91,153.0,152.77,153.0,4539.0,141.9227,142.0062,141.7928,142.0062,4539.0
2018-09-06 10:30:00,152.93,152.96,152.77,152.77,3500.0,141.9413,141.9691,141.7928,141.7928,3500.0
2018-09-06 10:35:00,152.75,152.85,152.7,152.75,5762.0,141.7742,141.867,141.7278,141.7742,5762.0
2018-09-06 10:40:00,152.79,152.83,152.65,152.74,7339.0,141.8113,141.8484,141.6814,141.7649,7339.0
2018-09-06 10:45:00,152.7,152.76,152.42,152.44,5445.0,141.7278,141.7835,141.4679,141.4865,5445.0
2018-09-06 10:50:00,152.46,152.57,152.4,152.41,7469.0,141.505,141.6071,141.4493,141.4586,7469.0
2018-09-06 10:55:00,152.43,152.6,152.41,152.52,4654.0,141.4772,141.635,141.4586,141.5607,4654.0
2018-09-06 11:00:00,152.55,152.63,152.51,152.55,4793.0,141.5886,141.6628,141.5514,141.5886,4793.0
2018-09-06 11:05:00,152.51,152.6,152.48,152.6,4471.0,141.5514,141.635,141.5236,141.635,4471.0
2018-09-06 11:10:00,152.59,152.71,152.57,152.58,6020.0,141.6257,141.7371,141.6071,141.6164,6020.0
2018-09-06 11:15:00,152.59,152.64,152.5,152.51,3800.0,141.6257,141.6721,141.5422,141.5514,3800.0
2018-09-06 11:20:00,152.52,152.82,152.48,152.75,4733.0,141.5607,141.8392,141.5236,141.7742,4733.0
2018-09-06 11:25:00,152.7,152.7,152.5,152.56,8405.0,141.7278,141.7278,141.5422,141.5978,8405.0
2018-09-06 11:30:00,152.46,152.72,152.41,152.67,4734.0,141.505,141.7464,141.4586,141.6999,4734.0
2018-09-06 11:35:00,152.58,152.61,152.47,152.6,3001.0,141.6164,141.6443,141.5143,141.635,3001.0
2018-09-06 11:40:00,152.61,152.97,152.61,152.85,11427.0,141.6443,141.9784,141.6443,141.867,11427.0
2018-09-06 11:45:00,152.82,153.05,152.82,153.02,2956.0,141.8392,142.0526,141.8392,142.0248,2956.0
2018-09-06 11:50:00,153.05,153.05,152.88,152.97,2330.0,142.0526,142.0526,141.8949,141.9784,2330.0
2018-09-06 11:55:00,152.99,153.07,152.86,153.03,5527.0,141.997,142.0712,141.8763,142.0341,5527.0
2018-09-06 12:00:00,152.99,153.0,152.77,152.84,1500.0,141.997,142.0062,141.7928,141.8577,1500.0
2018-09-06 12:05:00,152.83,152.94,152.82,152.94,2027.0,141.8484,141.9505,141.8392,141.9505,2027.0
2018-09-06 12:10:00,152.92,152.92,152.76,152.77,4035.0,141.932,141.932,141.7835,141.7928,4035.0
2018-09-06 12:15:00,152.72,152.78,152.67,152.74,2267.0,141.7464,141.802,141.6999,141.7649,2267.0
2018-09-06 12:20:00,152.72,152.75,152.67,152.71,3304.0,141.7464,141.7742,141.6999,141.7371,3304.0
2018-09-06 12:25:00,152.74,152.77,152.71,152.71,2774.0,141.7649,141.7928,141.7371,141.7371,2774.0
2018-09-06 12:30:00,152.75,152.79,152.73,152.75,3017.0,141.7742,141.8113,141.7556,141.7742,3017.0
2018-09-06 12:35:00,152.78,152.83,152.7,152.75,8175.0,141.802,141.8484,141.7278,141.7742,8175.0
2018-09-06 12:40:00,152.76,152.79,152.74,152.79,2544.0,141.7835,141.8113,141.7649,141.8113,2544.0
2018-09-06 12:45:00,152.76,152.84,152.76,152.78,4721.0,141.7835,141.8577,141.7835,141.802,4721.0
2018-09-06 12:50:00,152.78,152.79,152.62,152.62,14950.0,141.802,141.8113,141.6535,141.6535,14950.0
2018-09-06 12:55:00,152.64,152.64,152.57,152.58,4891.0,141.6721,141.6721,141.6071,141.6164,4891.0
2018-09-06 13:00:00,152.55,152.58,152.42,152.43,2610.0,141.5886,141.6164,141.4679,141.4772,2610.0
2018-09-06 13:05:00,152.38,152.47,152.38,152.4,2848.0,141.4308,141.5143,141.4308,141.4493,2848.0
2018-09-06 13:10:00,152.37,152.51,152.34,152.45,3763.0,141.4215,141.5514,141.3937,141.4958,3763.0
2018-09-06 13:15:00,152.49,152.72,152.49,152.72,3711.0,141.5329,141.7464,141.5329,141.7464,3711.0
2018-09-06 13:20:00,152.68,152.73,152.65,152.73,2228.0,141.7092,141.7556,141.6814,141.7556,2228.0
2018-09-06 13:25:00,152.77,152.77,152.72,152.75,1979.0,141.7928,141.7928,141.7464,141.7742,1979.0
2018-09-06 13:30:00,152.75,152.78,152.69,152.73,6084.0,141.7742,141.802,141.7185,141.7556,6084.0
2018-09-06 13:35:00,152.77,152.82,152.77,152.82,4231.0,141.7928,141.8392,141.7928,141.8392,4231.0
2018-09-06 13:40:00,152.83,152.89,152.82,152.85,5858.0,141.8484,141.9041,141.8392,141.867,5858.0
2018-09-06 13:45:00,152.84,152.89,152.74,152.75,4520.0,141.8577,141.9041,141.7649,141.7742,4520.0
2018-09-06 13:50:00,152.77,152.86,152.77,152.81,4011.0,141.7928,141.8763,141.7928,141.8299,4011.0
2018-09-06 13:55:00,152.79,152.87,152.78,152.83,3958.0,141.8113,141.8856,141.802,141.8484,3958.0
2018-09-06 14:00:00,152.83,153.01,152.83,153.0,5239.0,141.8484,142.0155,141.8484,142.0062,5239.0
2018-09-06 14:05:00,153.0,153.06,152.98,153.06,6760.0,142.0062,142.0619,141.9877,142.0619,6760.0
2018-09-06 14:10:00,153.07,153.21,153.05,153.18,9116.0,142.0712,142.2011,142.0526,142.1733,9116.0
2018-09-06 14:15:00,153.19,153.23,153.15,153.23,4059.0,142.1826,142.2197,142.1455,142.2197,4059.0
2018-09-06 14:20:00,153.21,153.23,153.18,153.22,2988.0,142.2011,142.2197,142.1733,142.2104,2988.0
2018-09-06 14:25:00,153.22,153.3,153.22,153.25,5604.0,142.2104,142.2847,142.2104,142.2383,5604.0
2018-09-06 14:30:00,153.25,153.36,153.25,153.36,5974.0,142.2383,142.3404,142.2383,142.3404,5974.0
2018-09-06 14:35:00,153.33,153.38,153.29,153.34,4028.0,142.3125,142.3589,142.2754,142.3218,4028.0
2018-09-06 14:40:00,153.33,153.4,153.33,153.4,7157.0,142.3125,142.3775,142.3125,142.3775,7157.0
2018-09-06 14:45:00,153.41,153.45,153.33,153.33,6092.0,142.3868,142.4239,142.3125,142.3125,6092.0
2018-09-06 14:50:00,153.34,153.37,153.28,153.3,7048.0,142.3218,142.3496,142.2661,142.2847,7048.0
2018-09-06 14:55:00,153.27,153.31,153.25,153.28,4396.0,142.2568,142.294,142.2383,142.2661,4396.0
2018-09-06 15:00:00,153.28,153.4,153.26,153.38,12257.0,142.2661,142.3775,142.2476,142.3589,12257.0
2018-09-06 15:05:00,153.4,153.48,153.39,153.46,14520.0,142.3775,142.4517,142.3682,142.4332,14520.0
2018-09-06 15:10:00,153.46,153.59,153.42,153.55,5627.0,142.4332,142.5538,142.3961,142.5167,5627.0
2018-09-06 15:15:00,153.55,153.55,153.4,153.4,5393.0,142.5167,142.5167,142.3775,142.3775,5393.0
2018-09-06 15:20:00,153.39,153.48,153.36,153.48,11362.0,142.3682,142.4517,142.3404,142.4517,11362.0
2018-09-06 15:25:00,153.49,153.59,153.49,153.57,26257.0,142.461,142.5538,142.461,142.5353,26257.0
2018-09-06 15:30:00,153.57,153.62,153.57,153.6,14170.0,142.5353,142.5817,142.5353,142.5631,14170.0
2018-09-06 15:35:00,153.6,153.61,153.51,153.56,9578.0,142.5631,142.5724,142.4796,142.526,9578.0
2018-09-06 15:40:00,153.56,153.57,153.34,153.39,11948.0,142.526,142.5353,142.3218,142.3682,11948.0
2018-09-06 15:45:00,153.36,153.41,153.32,153.35,15093.0,142.3404,142.3868,142.3032,142.3311,15093.0
2018-09-06 15:50:00,153.34,153.37,153.24,153.26,26798.0,142.3218,142.3496,142.229,142.2476,26798.0
2018-09-06 15:55:00,153.26,153.32,153.17,153.19,50046.0,142.2476,142.3032,142.164,142.1826,50046.0
2018-09-07 09:30:00,152.71,152.71,151.87,152.39,15740.0,141.7371,141.7371,140.9574,141.4401,15740.0
2018-09-07 09:35:00,152.45,152.45,151.9,152.09,5843.0,141.4958,141.4958,140.9853,141.1616,5843.0
2018-09-07 09:40:00,152.21,152.45,152.15,152.37,2767.0,141.273,141.4958,141.2173,141.4215,2767.0
2018-09-07 09:45:00,152.36,152.5,152.36,152.45,4100.0,141.4122,141.5422,141.4122,141.4958,4100.0
2018-09-07 09:50:00,152.35,152.57,152.3,152.57,3247.0,141.4029,141.6071,141.3565,141.6071,3247.0
2018-09-07 09:55:00,152.58,152.68,152.41,152.58,5030.0,141.6164,141.7092,141.4586,141.6164,5030.0
2018-09-07 10:00:00,152.62,152.75,152.51,152.65,4344.0,141.6535,141.7742,141.5514,141.6814,4344.0
2018-09-07 10:05:00,152.77,152.83,152.62,152.79,4461.0,141.7928,141.8484,141.6535,141.8113,4461.0
2018-09-07 10:10:00,152.79,152.99,152.75,152.83,7187.0,141.8113,141.997,141.7742,141.8484,7187.0
2018-09-07 10:15:00,152.89,152.92,152.75,152.78,3066.0,141.9041,141.932,141.7742,141.802,3066.0
2018-09-07 10:20:00,152.72,152.95,152.72,152.91,3916.0,141.7464,141.9598,141.7464,141.9227,3916.0
2018-09-07 10:25:00,152.91,152.92,152.82,152.83,15665.0,141.9227,141.932,141.8392,141.8484,15665.0
2018-09-07 10:30:00,152.82,153.01,152.8,152.95,12064.0,141.8392,142.0155,141.8206,141.9598,12064.0
2018-09-07 10:35:00,152.97,153.02,152.86,153.02,6577.0,141.9784,142.0248,141.8763,142.0248,6577.0
2018-09-07 10:40:00,153.05,153.06,152.87,152.98,4484.0,142.0526,142.0619,141.8856,141.9877,4484.0
2018-09-07 10:45:00,152.93,153.13,152.92,153.06,3546.0,141.9413,142.1269,141.932,142.0619,3546.0
2018-09-07 10:50:00,153.05,153.1,153.01,153.1,1800.0,142.0526,142.099,142.0155,142.099,1800.0
2018-09-07 10:55:00,153.06,153.13,153.04,153.07,3584.0,142.0619,142.1269,142.0434,142.0712,3584.0
2018-09-07 11:00:00,153.04,153.13,153.04,153.11,5301.0,142.0434,142.1269,142.0434,142.1083,5301.0
2018-09-07 11:05:00,153.11,153.25,153.08,153.2,6200.0,142.1083,142.2383,142.0805,142.1919,6200.0
2018-09-07 11:10:00,153.17,153.17,153.12,153.14,1200.0,142.164,142.164,142.1176,142.1362,1200.0
2018-09-07 11:15:00,153.17,153.24,153.11,153.22,7142.0,142.164,142.229,142.1083,142.2104,7142.0
2018-09-07 11:20:00,153.22,153.28,153.17,153.26,6007.0,142.2104,142.2661,142.164,142.2476,6007.0
2018-09-07 11:25:00,153.25,153.41,153.24,153.41,5617.0,142.2383,142.3868,142.229,142.3868,5617.0
2018-09-07 11:30:00,153.42,153.43,153.32,153.39,3000.0,142.3961,142.4053,142.3032,142.3682,3000.0
2018-09-07 11:35:00,153.41,153.46,153.38,153.42,3873.0,142.3868,142.4332,142.3589,142.3961,3873.0
2018-09-07 11:40:00,153.46,153.46,153.39,153.39,1700.0,142.4332,142.4332,142.3682,142.3682,1700.0
2018-09-07 11:45:00,153.4,153.43,153.28,153.36,4796.0,142.3775,142.4053,142.2661,142.3404,4796.0
2018-09-07 11:50:00,153.35,153.35,153.29,153.3,1910.0,142.3311,142.3311,142.2754,142.2847,1910.0
2018-09-07 11:55:00,153.27,153.27,153.13,153.19,4983.0,142.2568,142.2568,142.1269,142.1826,4983.0
2018-09-07 12:00:00,153.2,153.24,153.16,153.22,2400.0,142.1919,142.229,142.1547,142.2104,2400.0
2018-09-07 12:05:00,153.19,153.26,153.02,153.11,55277.0,142.1826,142.2476,142.0248,142.1083,55277.0
2018-09-07 12:10:00,153.1,153.12,152.97,153.0,5752.0,142.099,142.1176,141.9784,142.0062,5752.0
2018-09-07 12:15:00,153.0,153.01,152.92,152.97,1862.0,142.0062,142.0155,141.932,141.9784,1862.0
2018-09-07 12:20:00,152.94,153.05,152.93,152.96,4300.0,141.9505,142.0526,141.9413,141.9691,4300.0
2018-09-07 12:25:00,152.96,152.98,152.87,152.92,2357.0,141.9691,141.9877,141.8856,141.932,2357.0
2018-09-07 12:30:00,152.97,153.11,152.97,153.04,3612.0,141.9784,142.1083,141.9784,142.0434,3612.0
2018-09-07 12:35:00,153.06,153.07,153.02,153.03,1800.0,142.0619,142.0712,142.0248,142.0341,1800.0
2018-09-07 12:40:00,153.07,153.07,152.89,152.93,3200.0,142.0712,142.0712,141.9041,141.9413,3200.0
2018-09-07 12:45:00,152.94,153.1,152.93,153.07,3900.0,141.9505,142.099,141.9413,142.0712,3900.0
2018-09-07 12:50:00,153.08,153.14,153.08,153.14,2260.0,142.0805,142.1362,142.0805,142.1362,2260.0
2018-09-07 12:55:00,153.13,153.14,153.06,153.09,2700.0,142.1269,142.1362,142.0619,142.0898,2700.0
2018-09-07 13:00:00,153.09,153.11,153.03,153.05,1600.0,142.0898,142.1083,142.0341,142.0526,1600.0
2018-09-07 13:05:00,153.05,153.05,152.99,153.0,2437.0,142.0526,142.0526,141.997,142.0062,2437.0
2018-09-07 13:10:00,153.0,153.0,152.95,152.95,1800.0,142.0062,142.0062,141.9598,141.9598,1800.0
2018-09-07 13:15:00,152.96,152.97,152.82,152.82,3554.0,141.9691,141.9784,141.8392,141.8392,3554.0
2018-09-07 13:20:00,152.82,152.93,152.81,152.9,6638.0,141.8392,141.9413,141.8299,141.9134,6638.0
2018-09-07 13:25:00,152.9,152.97,152.86,152.97,1653.0,141.9134,141.9784,141.8763,141.9784,1653.0
2018-09-07 13:30:00,153.02,153.05,152.98,153.02,3020.0,142.0248,142.0526,141.9877,142.0248,3020.0
2018-09-07 13:35:00,153.03,153.04,152.96,153.0,5179.0,142.0341,142.0434,141.9691,142.0062,5179.0
2018-09-07 13:40:00,153.01,153.05,153.0,153.05,2385.0,142.0155,142.0526,142.0062,142.0526,2385.0
2018-09-07 13:45:00,153.05,153.11,153.03,153.04,3909.0,142.0526,142.1083,142.0341,142.0434,3909.0
2018-09-07 13:50:00,153.04,153.14,153.04,153.13,10333.0,142.0434,142.1362,142.0434,142.1269,10333.0
2018-09-07 13:55:00,153.13,153.24,153.13,153.21,4910.0,142.1269,142.229,142.1269,142.2011,4910.0
2018-09-07 14:00:00,153.22,153.3,153.21,153.26,3729.0,142.2104,142.2847,142.2011,142.2476,3729.0
2018-09-07 14:05:00,153.23,153.24,153.15,153.2,2508.0,142.2197,142.229,142.1455,142.1919,2508.0
2018-09-07 14:10:00,153.24,153.43,153.24,153.41,5483.0,142.229,142.4053,142.229,142.3868,5483.0
2018-09-07 14:15:00,153.36,153.36,153.2,153.33,4191.0,142.3404,142.3404,142.1919,142.3125,4191.0
2018-09-07 14:20:00,153.31,153.32,153.29,153.3,1991.0,142.294,142.3032,142.2754,142.2847,1991.0
2018-09-07 14:25:00,153.29,153.46,153.26,153.46,8036.0,142.2754,142.4332,142.2476,142.4332,8036.0
2018-09-07 14:30:00,153.43,153.43,153.34,153.39,3425.0,142.4053,142.4053,142.3218,142.3682,3425.0
2018-09-07 14:35:00,153.4,153.42,153.38,153.42,3403.0,142.3775,142.3961,142.3589,142.3961,3403.0
2018-09-07 14:40:00,153.42,153.43,153.36,153.36,4748.0,142.3961,142.4053,142.3404,142.3404,4748.0
2018-09-07 14:45:00,153.38,153.48,153.38,153.44,5108.0,142.3589,142.4517,142.3589,142.4146,5108.0
2018-09-07 14:50:00,153.42,153.45,153.4,153.44,4100.0,142.3961,142.4239,142.3775,142.4146,4100.0
2018-09-07 14:55:00,153.46,153.59,153.44,153.58,6448.0,142.4332,142.5538,142.4146,142.5446,6448.0
2018-09-07 15:00:00,153.56,153.57,153.51,153.52,4517.0,142.526,142.5353,142.4796,142.4889,4517.0
2018-09-07 15:05:00,153.53,153.54,153.45,153.49,5997.0,142.4982,142.5074,142.4239,142.461,5997.0
2018-09-07 15:10:00,153.49,153.54,153.48,153.52,8963.0,142.461,142.5074,142.4517,142.4889,8963.0
2018-09-07 15:15:00,153.51,153.51,153.44,153.47,6709.0,142.4796,142.4796,142.4146,142.4425,6709.0
2018-09-07 15:20:00,153.48,153.49,153.42,153.45,8966.0,142.4517,142.461,142.3961,142.4239,8966.0
2018-09-07 15:25:00,153.44,153.57,153.44,153.56,10328.0,142.4146,142.5353,142.4146,142.526,10328.0
2018-09-07 15:30:00,153.56,153.57,153.47,153.55,15121.0,142.526,142.5353,142.4425,142.5167,15121.0
2018-09-07 15:35:00,153.55,153.58,153.5,153.53,16837.0,142.5167,142.5446,142.4703,142.4982,16837.0
2018-09-07 15:40:00,153.53,153.58,153.48,153.48,16808.0,142.4982,142.5446,142.4517,142.4517,16808.0
2018-09-07 15:45:00,153.47,153.49,153.35,153.35,15782.0,142.4425,142.461,142.3311,142.3311,15782.0
2018-09-07 15:50:00,153.35,153.37,153.23,153.31,54062.0,142.3311,142.3496,142.2197,142.294,54062.0
2018-09-07 15:55:00,153.31,153.42,153.21,153.36,68228.0,142.294,142.3961,142.2011,142.3404,68228.0
2018-09-10 09:30:00,153.8,153.99,153.34,153.68,17838.0,142.7487,142.9251,142.3218,142.6374,17838.0
2018-09-10 09:35:00,154.13,154.13,153.64,153.94,7131.0,143.055,143.055,142.6002,142.8787,7131.0
2018-09-10 09:40:00,153.91,154.14,153.83,153.96,5039.0,142.8508,143.0643,142.7766,142.8973,5039.0
2018-09-10 09:45:00,154.07,154.13,153.83,153.9,14244.0,142.9993,143.055,142.7766,142.8416,14244.0
2018-09-10 09:50:00,153.94,154.0,153.6,153.6,4500.0,142.8787,142.9344,142.5631,142.5631,4500.0
2018-09-10 09:55:00,153.57,153.87,153.5,153.8,3963.0,142.5353,142.8137,142.4703,142.7487,3963.0
2018-09-10 10:00:00,153.84,153.84,153.51,153.62,5216.0,142.7859,142.7859,142.4796,142.5817,5216.0
2018-09-10 10:05:00,153.62,153.73,153.47,153.73,36277.0,142.5817,142.6838,142.4425,142.6838,36277.0
2018-09-10 10:10:00,153.7,153.76,153.66,153.66,4322.0,142.6559,142.7116,142.6188,142.6188,4322.0
2018-09-10 10:15:00,153.64,153.8,153.59,153.77,8157.0,142.6002,142.7487,142.5538,142.7209,8157.0
2018-09-10 10:20:00,153.77,153.79,153.73,153.77,2436.0,142.7209,142.7395,142.6838,142.7209,2436.0
2018-09-10 10:25:00,153.75,153.75,153.68,153.72,2066.0,142.7023,142.7023,142.6374,142.6745,2066.0
2018-09-10 10:30:00,153.73,153.82,153.73,153.76,3412.0,142.6838,142.7673,142.6838,142.7116,3412.0
2018-09-10 10:35:00,153.8,153.81,153.72,153.75,3744.0,142.7487,142.758,142.6745,142.7023,3744.0
2018-09-10 10:40:00,153.75,153.96,153.75,153.96,3027.0,142.7023,142.8973,142.7023,142.8973,3027.0
2018-09-10 10:45:00,153.92,153.94,153.85,153.91,2815.0,142.8601,142.8787,142.7952,142.8508,2815.0
2018-09-10 10:50:00,153.87,153.94,153.84,153.9,3340.0,142.8137,142.8787,142.7859,142.8416,3340.0
2018-09-10 10:55:00,153.93,153.95,153.82,153.87,4788.0,142.8694,142.888,142.7673,142.8137,4788.0
2018-09-10 11:00:00,153.87,153.87,153.66,153.7,4574.0,142.8137,142.8137,142.6188,142.6559,4574.0
2018-09-10 11:05:00,153.7,153.75,153.67,153.74,1596.0,142.6559,142.7023,142.6281,142.6931,1596.0
2018-09-10 11:10:00,153.82,153.84,153.78,153.78,4866.0,142.7673,142.7859,142.7302,142.7302,4866.0
2018-09-10 11:15:00,153.82,153.88,153.78,153.88,1791.0,142.7673,142.823,142.7302,142.823,1791.0
2018-09-10 11:20:00,153.87,153.98,153.86,153.97,2626.0,142.8137,142.9158,142.8044,142.9065,2626.0
2018-09-10 11:25:00,154.0,154.02,153.98,154.0,6972.0,142.9344,142.9529,142.9158,142.9344,6972.0
2018-09-10 11:30:00,154.02,154.06,154.0,154.02,3289.0,142.9529,142.9901,142.9344,142.9529,3289.0
2018-09-10 11:35:00,154.04,154.04,153.83,153.84,3100.0,142.9715,142.9715,142.7766,142.7859,3100.0
2018-09-10 11:40:00,153.85,153.91,153.7,153.71,6274.0,142.7952,142.8508,142.6559,142.6652,6274.0
2018-09-10 11:45:00,153.7,153.77,153.7,153.77,1900.0,142.6559,142.7209,142.6559,142.7209,1900.0
2018-09-10 11:50:00,153.77,153.92,153.77,153.84,5154.0,142.7209,142.8601,142.7209,142.7859,5154.0
2018-09-10 11:55:00,153.83,153.83,153.75,153.83,4336.0,142.7766,142.7766,142.7023,142.7766,4336.0
2018-09-10 12:00:00,153.81,153.86,153.8,153.84,5321.0,142.758,142.8044,142.7487,142.7859,5321.0
2018-09-10 12:05:00,153.84,153.84,153.73,153.74,4344.0,142.7859,142.7859,142.6838,142.6931,4344.0
2018-09-10 12:10:00,153.75,153.78,153.72,153.76,3342.0,142.7023,142.7302,142.6745,142.7116,3342.0
2018-09-10 12:15:00,153.75,153.87,153.75,153.83,10969.0,142.7023,142.8137,142.7023,142.7766,10969.0
2018-09-10 12:20:00,153.82,153.85,153.66,153.67,4041.0,142.7673,142.7952,142.6188,142.6281,4041.0
2018-09-10 12:25:00,153.67,153.72,153.52,153.52,7150.0,142.6281,142.6745,142.4889,142.4889,7150.0
2018-09-10 12:30:00,153.53,153.67,153.53,153.67,2357.0,142.4982,142.6281,142.4982,142.6281,2357.0
2018-09-10 12:35:00,153.7,153.72,153.64,153.69,2919.0,142.6559,142.6745,142.6002,142.6467,2919.0
2018-09-10 12:40:00,153.72,153.72,153.57,153.61,4425.0,142.6745,142.6745,142.5353,142.5724,4425.0
2018-09-10 12:45:00,153.64,153.72,153.63,153.71,15041.0,142.6002,142.6745,142.591,142.6652,15041.0
2018-09-10 12:50:00,153.72,153.72,153.59,153.63,3115.0,142.6745,142.6745,142.5538,142.591,3115.0
2018-09-10 12:55:00,153.61,153.62,153.56,153.58,2470.0,142.5724,142.5817,142.526,142.5446,2470.0
2018-09-10 13:00:00,153.56,153.66,153.56,153.64,4285.0,142.526,142.6188,142.526,142.6002,4285.0
2018-09-10 13:05:00,153.63,153.73,153.62,153.68,5379.0,142.591,142.6838,142.5817,142.6374,5379.0
2018-09-10 13:10:00,153.67,153.7,153.66,153.7,2141.0,142.6281,142.6559,142.6188,142.6559,2141.0
2018-09-10 13:15:00,153.7,153.76,153.7,153.75,2794.0,142.6559,142.7116,142.6559,142.7023,2794.0
2018-09-10 13:20:00,153.75,153.8,153.75,153.79,3631.0,142.7023,142.7487,142.7023,142.7395,3631.0
2018-09-10 13:25:00,153.77,153.79,153.75,153.78,2991.0,142.7209,142.7395,142.7023,142.7302,2991.0
2018-09-10 13:30:00,153.78,153.83,153.76,153.78,4921.0,142.7302,142.7766,142.7116,142.7302,4921.0
2018-09-10 13:35:00,153.79,153.87,153.79,153.87,4431.0,142.7395,142.8137,142.7395,142.8137,4431.0
2018-09-10 13:40:00,153.88,153.94,153.87,153.89,3208.0,142.823,142.8787,142.8137,142.8323,3208.0
2018-09-10 13:45:00,153.89,153.89,153.76,153.79,3782.0,142.8323,142.8323,142.7116,142.7395,3782.0
2018-09-10 13:50:00,153.8,153.85,153.79,153.85,3383.0,142.7487,142.7952,142.7395,142.7952,3383.0
2018-09-10 13:55:00,153.85,153.97,153.84,153.97,1811.0,142.7952,142.9065,142.7859,142.9065,1811.0
2018-09-10 14:00:00,153.94,153.99,153.93,153.99,3121.0,142.8787,142.9251,142.8694,142.9251,3121.0
2018-09-10 14:05:00,153.97,153.97,153.91,153.91,4046.0,142.9065,142.9065,142.8508,142.8508,4046.0
2018-09-10 14:10:00,153.93,154.0,153.93,154.0,8374.0,142.8694,142.9344,142.8694,142.9344,8374.0
2018-09-10 14:15:00,154.0,154.0,153.97,154.0,4486.0,142.9344,142.9344,142.9065,142.9344,4486.0
2018-09-10 14:20:00,153.99,154.0,153.95,153.97,4653.0,142.9251,142.9344,142.888,142.9065,4653.0
2018-09-10 14:25:00,153.99,154.0,153.91,153.94,12804.0,142.9251,142.9344,142.8508,142.8787,12804.0
2018-09-10 14:30:00,153.95,154.04,153.95,154.04,8865.0,142.888,142.9715,142.888,142.9715,8865.0
2018-09-10 14:35:00,154.04,154.08,154.04,154.06,3665.0,142.9715,143.0086,142.9715,142.9901,3665.0
2018-09-10 14:40:00,154.07,154.1,154.05,154.1,3235.0,142.9993,143.0272,142.9808,143.0272,3235.0
2018-09-10 14:45:00,154.1,154.21,154.09,154.21,5339.0,143.0272,143.1293,143.0179,143.1293,5339.0
2018-09-10 14:50:00,154.22,154.25,154.18,154.2,6372.0,143.1386,143.1664,143.1014,143.12,6372.0
2018-09-10 14:55:00,154.19,154.2,154.14,154.15,2245.0,143.1107,143.12,143.0643,143.0736,2245.0
2018-09-10 15:00:00,154.17,154.24,154.14,154.24,4955.0,143.0922,143.1571,143.0643,143.1571,4955.0
2018-09-10 15:05:00,154.23,154.24,154.13,154.13,5167.0,143.1479,143.1571,143.055,143.055,5167.0
2018-09-10 15:10:00,154.13,154.22,154.11,154.22,6498.0,143.055,143.1386,143.0365,143.1386,6498.0
2018-09-10 15:15:00,154.2,154.2,154.04,154.06,5173.0,143.12,143.12,142.9715,142.9901,5173.0
2018-09-10 15:20:00,154.05,154.08,154.0,154.08,7233.0,142.9808,143.0086,142.9344,143.0086,7233.0
2018-09-10 15:25:00,154.08,154.14,154.04,154.13,9867.0,143.0086,143.0643,142.9715,143.055,9867.0
2018-09-10 15:30:00,154.12,154.12,154.03,154.04,7010.0,143.0458,143.0458,142.9622,142.9715,7010.0
2018-09-10 15:35:00,154.03,154.08,153.95,153.96,8102.0,142.9622,143.0086,142.888,142.8973,8102.0
2018-09-10 15:40:00,153.93,154.0,153.91,153.97,8903.0,142.8694,142.9344,142.8508,142.9065,8903.0
2018-09-10 15:45:00,153.96,153.99,153.89,153.91,20808.0,142.8973,142.9251,142.8323,142.8508,20808.0
2018-09-10 15:50:00,153.9,153.92,153.85,153.86,21106.0,142.8416,142.8601,142.7952,142.8044,21106.0
2018-09-10 15:55:00,153.87,153.89,153.82,153.85,50094.0,142.8137,142.8323,142.7673,142.7952,50094.0
2018-09-11 09:30:00,153.64,154.49,153.19,153.97,25198.0,142.6002,143.3892,142.1826,142.9065,25198.0
2018-09-11 09:35:00,153.97,154.07,153.76,153.92,2000.0,142.9065,142.9993,142.7116,142.8601,2000.0
2018-09-11 09:40:00,153.87,154.23,153.83,154.16,6100.0,142.8137,143.1479,142.7766,143.0829,6100.0
2018-09-11 09:45:00,154.15,154.52,154.07,154.52,8900.0,143.0736,143.417,142.9993,143.417,8900.0
2018-09-11 09:50:00,154.5,154.51,154.27,154.27,8322.0,143.3985,143.4077,143.185,143.185,8322.0
2018-09-11 09:55:00,154.27,154.38,154.16,154.22,3891.0,143.185,143.2871,143.0829,143.1386,3891.0
2018-09-11 10:00:00,154.29,154.33,153.95,154.0,5999.0,143.2035,143.2407,142.888,142.9344,5999.0
2018-09-11 10:05:00,154.01,154.29,153.99,154.29,2403.0,142.9437,143.2035,142.9251,143.2035,2403.0
2018-09-11 10:10:00,154.3,154.39,154.26,154.34,8880.0,143.2128,143.2964,143.1757,143.2499,8880.0
2018-09-11 10:15:00,154.35,154.41,154.31,154.4,4592.0,143.2592,143.3149,143.2221,143.3056,4592.0
2018-09-11 10:20:00,154.34,154.4,154.28,154.31,3905.0,143.2499,143.3056,143.1943,143.2221,3905.0
2018-09-11 10:25:00,154.33,154.4,154.26,154.31,6761.0,143.2407,143.3056,143.1757,143.2221,6761.0
2018-09-11 10:30:00,154.32,154.33,154.22,154.22,3300.0,143.2314,143.2407,143.1386,143.1386,3300.0
2018-09-11 10:35:00,154.22,154.33,154.22,154.31,2307.0,143.1386,143.2407,143.1386,143.2221,2307.0
2018-09-11 10:40:00,154.27,154.32,153.8,153.88,8928.0,143.185,143.2314,142.7487,142.823,8928.0
2018-09-11 10:45:00,153.93,154.03,153.87,153.98,3313.0,142.8694,142.9622,142.8137,142.9158,3313.0
2018-09-11 10:50:00,153.98,154.11,153.98,154.11,2200.0,142.9158,143.0365,142.9158,143.0365,2200.0
2018-09-11 10:55:00,154.12,154.21,154.12,154.2,3028.0,143.0458,143.1293,143.0458,143.12,3028.0
2018-09-11 11:00:00,154.22,154.39,154.22,154.37,4200.0,143.1386,143.2964,143.1386,143.2778,4200.0
2018-09-11 11:05:00,154.36,154.45,154.36,154.43,9603.0,143.2685,143.352,143.2685,143.3335,9603.0
2018-09-11 11:10:00,154.43,154.43,154.18,154.22,6983.0,143.3335,143.3335,143.1014,143.1386,6983.0
2018-09-11 11:15:00,154.21,154.26,154.2,154.2,7442.0,143.1293,143.1757,143.12,143.12,7442.0
2018-09-11 11:20:00,154.2,154.26,154.18,154.18,7865.0,143.12,143.1757,143.1014,143.1014,7865.0
2018-09-11 11:25:00,154.22,154.38,154.22,154.36,2300.0,143.1386,143.2871,143.1386,143.2685,2300.0
2018-09-11 11:30:00,154.37,154.47,154.36,154.45,5685.0,143.2778,143.3706,143.2685,143.352,5685.0
2018-09-11 11:35:00,154.43,154.44,154.36,154.38,3431.0,143.3335,143.3428,143.2685,143.2871,3431.0
2018-09-11 11:40:00,154.36,154.37,154.3,154.34,5900.0,143.2685,143.2778,143.2128,143.2499,5900.0
2018-09-11 11:45:00,154.35,154.47,154.33,154.46,3951.0,143.2592,143.3706,143.2407,143.3613,3951.0
2018-09-11 11:50:00,154.48,154.7,154.48,154.68,7764.0,143.3799,143.5841,143.3799,143.5655,7764.0
2018-09-11 11:55:00,154.68,154.83,154.66,154.83,5927.0,143.5655,143.7047,143.547,143.7047,5927.0
2018-09-11 12:00:00,154.83,154.96,154.83,154.87,4700.0,143.7047,143.8254,143.7047,143.7419,4700.0
2018-09-11 12:05:00,154.9,154.94,154.85,154.94,3450.0,143.7697,143.8068,143.7233,143.8068,3450.0
2018-09-11 12:10:00,154.97,154.97,154.92,154.94,5755.0,143.8347,143.8347,143.7883,143.8068,5755.0
2018-09-11 12:15:00,154.95,154.95,154.88,154.93,5524.0,143.8161,143.8161,143.7511,143.7976,5524.0
2018-09-11 12:20:00,154.95,154.99,154.93,154.94,3712.0,143.8161,143.8532,143.7976,143.8068,3712.0
2018-09-11 12:25:00,154.93,154.93,154.81,154.81,2800.0,143.7976,143.7976,143.6862,143.6862,2800.0
2018-09-11 12:30:00,154.78,154.81,154.71,154.71,4683.0,143.6583,143.6862,143.5934,143.5934,4683.0
2018-09-11 12:35:00,154.71,154.84,154.7,154.82,4000.0,143.5934,143.714,143.5841,143.6955,4000.0
2018-09-11 12:40:00,154.82,154.82,154.82,154.82,600.0,143.6955,143.6955,143.6955,143.6955,600.0
2018-09-11 12:45:00,154.81,154.84,154.75,154.75,2555.0,143.6862,143.714,143.6305,143.6305,2555.0
2018-09-11 12:50:00,154.76,154.78,154.71,154.73,4271.0,143.6398,143.6583,143.5934,143.6119,4271.0
2018-09-11 12:55:00,154.72,154.8,154.72,154.79,2824.0,143.6026,143.6769,143.6026,143.6676,2824.0
2018-09-11 13:00:00,154.8,154.81,154.73,154.77,2708.0,143.6769,143.6862,143.6119,143.6491,2708.0
2018-09-11 13:05:00,154.79,154.84,154.79,154.82,2559.0,143.6676,143.714,143.6676,143.6955,2559.0
2018-09-11 13:10:00,154.82,154.91,154.8,154.8,5151.0,143.6955,143.779,143.6769,143.6769,5151.0
2018-09-11 13:15:00,154.82,155.04,154.82,155.0,7937.0,143.6955,143.8996,143.6955,143.8625,7937.0
2018-09-11 13:20:00,155.03,155.06,154.94,154.99,4620.0,143.8904,143.9182,143.8068,143.8532,4620.0
2018-09-11 13:25:00,155.0,155.03,154.98,154.98,2000.0,143.8625,143.8904,143.844,143.844,2000.0
2018-09-11 13:30:00,154.98,154.98,154.83,154.83,5020.0,143.844,143.844,143.7047,143.7047,5020.0
2018-09-11 13:35:00,154.89,154.91,154.87,154.87,1587.0,143.7604,143.779,143.7419,143.7419,1587.0
2018-09-11 13:40:00,154.93,154.93,154.72,154.76,2943.0,143.7976,143.7976,143.6026,143.6398,2943.0
2018-09-11 13:45:00,154.76,154.76,154.72,154.72,3444.0,143.6398,143.6398,143.6026,143.6026,3444.0
2018-09-11 13:50:00,154.72,154.76,154.65,154.76,2500.0,143.6026,143.6398,143.5377,143.6398,2500.0
2018-09-11 13:55:00,154.75,154.77,154.71,154.75,2302.0,143.6305,143.6491,143.5934,143.6305,2302.0
2018-09-11 14:00:00,154.72,154.75,154.68,154.75,1900.0,143.6026,143.6305,143.5655,143.6305,1900.0
2018-09-11 14:05:00,154.75,154.77,154.74,154.76,1618.0,143.6305,143.6491,143.6212,143.6398,1618.0
2018-09-11 14:10:00,154.76,154.82,154.75,154.77,4508.0,143.6398,143.6955,143.6305,143.6491,4508.0
2018-09-11 14:15:00,154.76,154.87,154.76,154.85,3881.0,143.6398,143.7419,143.6398,143.7233,3881.0
2018-09-11 14:20:00,154.86,154.95,154.81,154.93,3600.0,143.7326,143.8161,143.6862,143.7976,3600.0
2018-09-11 14:25:00,154.93,154.99,154.92,154.97,3416.0,143.7976,143.8532,143.7883,143.8347,3416.0
2018-09-11 14:30:00,154.99,155.0,154.96,154.99,3058.0,143.8532,143.8625,143.8254,143.8532,3058.0
2018-09-11 14:35:00,154.98,155.0,154.9,154.98,3787.0,143.844,143.8625,143.7697,143.844,3787.0
2018-09-11 14:40:00,154.97,154.98,154.91,154.91,4309.0,143.8347,143.844,143.779,143.779,4309.0
2018-09-11 14:45:00,154.91,154.97,154.9,154.93,3100.0,143.779,143.8347,143.7697,143.7976,3100.0
2018-09-11 14:50:00,154.94,154.95,154.9,154.92,4994.0,143.8068,143.8161,143.7697,143.7883,4994.0
2018-09-11 14:55:00,154.95,154.98,154.93,154.95,3718.0,143.8161,143.844,143.7976,143.8161,3718.0
2018-09-11 15:00:00,154.98,154.98,154.93,154.98,2900.0,143.844,143.844,143.7976,143.844,2900.0
2018-09-11 15:05:00,154.95,154.98,154.92,154.93,3106.0,143.8161,143.844,143.7883,143.7976,3106.0
2018-09-11 15:10:00,154.96,154.99,154.93,154.96,9852.0,143.8254,143.8532,143.7976,143.8254,9852.0
2018-09-11 15:15:00,154.97,154.97,154.85,154.86,8078.0,143.8347,143.8347,143.7233,143.7326,8078.0
2018-09-11 15:20:00,154.86,154.87,154.74,154.76,6252.0,143.7326,143.7419,143.6212,143.6398,6252.0
2018-09-11 15:25:00,154.77,154.82,154.74,154.82,4391.0,143.6491,143.6955,143.6212,143.6955,4391.0
2018-09-11 15:30:00,154.8,154.88,154.8,154.85,8653.0,143.6769,143.7511,143.6769,143.7233,8653.0
2018-09-11 15:35:00,154.85,154.88,154.83,154.84,9507.0,143.7233,143.7511,143.7047,143.714,9507.0
2018-09-11 15:40:00,154.85,154.88,154.8,154.83,13039.0,143.7233,143.7511,143.6769,143.7047,13039.0
2018-09-11 15:45:00,154.84,154.85,154.76,154.81,13507.0,143.714,143.7233,143.6398,143.6862,13507.0
2018-09-11 15:50:00,154.79,154.85,154.75,154.81,18212.0,143.6676,143.7233,143.6305,143.6862,18212.0
2018-09-11 15:55:00,154.81,154.94,154.81,154.89,43341.0,143.6862,143.8068,143.6862,143.7604,43341.0
2018-09-12 09:30:00,154.98,155.22,154.82,154.82,21866.0,143.844,144.0667,143.6955,143.6955,21866.0
2018-09-12 09:35:00,154.74,155.04,154.66,155.04,4071.0,143.6212,143.8996,143.547,143.8996,4071.0
2018-09-12 09:40:00,155.13,155.28,155.05,155.08,7545.0,143.9832,144.1224,143.9089,143.9368,7545.0
2018-09-12 09:45:00,155.11,155.22,154.96,155.13,4136.0,143.9646,144.0667,143.8254,143.9832,4136.0
2018-09-12 09:50:00,155.11,155.12,154.96,155.12,3298.0,143.9646,143.9739,143.8254,143.9739,3298.0
2018-09-12 09:55:00,155.1,155.4,155.1,155.34,8319.0,143.9553,144.2338,143.9553,144.1781,8319.0
2018-09-12 10:00:00,155.39,155.48,155.29,155.29,2830.0,144.2245,144.308,144.1317,144.1317,2830.0
2018-09-12 10:05:00,155.2,155.29,155.15,155.18,6693.0,144.0482,144.1317,144.0017,144.0296,6693.0
2018-09-12 10:10:00,155.19,155.3,155.1,155.3,4290.0,144.0389,144.141,143.9553,144.141,4290.0
2018-09-12 10:15:00,155.25,155.29,155.21,155.29,1919.0,144.0946,144.1317,144.0574,144.1317,1919.0
2018-09-12 10:20:00,155.2,155.28,155.08,155.21,8486.0,144.0482,144.1224,143.9368,144.0574,8486.0
2018-09-12 10:25:00,155.21,155.4,155.12,155.3,16013.0,144.0574,144.2338,143.9739,144.141,16013.0
2018-09-12 10:30:00,155.29,155.35,155.23,155.27,3137.0,144.1317,144.1874,144.076,144.1131,3137.0
2018-09-12 10:35:00,155.31,155.65,155.23,155.65,9017.0,144.1502,144.4658,144.076,144.4658,9017.0
2018-09-12 10:40:00,155.65,155.65,155.41,155.41,3300.0,144.4658,144.4658,144.2431,144.2431,3300.0
2018-09-12 10:45:00,155.35,155.36,155.19,155.3,3950.0,144.1874,144.1967,144.0389,144.141,3950.0
2018-09-12 10:50:00,155.33,155.38,155.3,155.38,1200.0,144.1688,144.2152,144.141,144.2152,1200.0
2018-09-12 10:55:00,155.44,155.47,155.35,155.41,2590.0,144.2709,144.2988,144.1874,144.2431,2590.0
2018-09-12 11:00:00,155.41,155.55,155.35,155.46,4400.0,144.2431,144.373,144.1874,144.2895,4400.0
2018-09-12 11:05:00,155.41,155.47,155.35,155.42,2030.0,144.2431,144.2988,144.1874,144.2523,2030.0
2018-09-12 11:10:00,155.42,155.81,155.39,155.78,4086.0,144.2523,144.6143,144.2245,144.5865,4086.0
2018-09-12 11:15:00,155.76,155.9,155.72,155.86,3229.0,144.5679,144.6979,144.5308,144.6607,3229.0
2018-09-12 11:20:00,155.93,156.11,155.81,156.1,4433.0,144.7257,144.8928,144.6143,144.8835,4433.0
2018-09-12 11:25:00,156.05,156.26,156.05,156.2,4064.0,144.8371,145.032,144.8371,144.9763,4064.0
2018-09-12 11:30:00,156.23,156.3,156.2,156.24,5101.0,145.0041,145.0691,144.9763,145.0134,5101.0
2018-09-12 11:35:00,156.2,156.2,155.79,155.79,2793.0,144.9763,144.9763,144.5958,144.5958,2793.0
2018-09-12 11:40:00,155.77,155.78,155.64,155.68,4255.0,144.5772,144.5865,144.4565,144.4937,4255.0
2018-09-12 11:45:00,155.65,155.7,155.58,155.61,1800.0,144.4658,144.5122,144.4008,144.4287,1800.0
2018-09-12 11:50:00,155.61,155.65,155.51,155.62,8433.0,144.4287,144.4658,144.3359,144.438,8433.0
2018-09-12 11:55:00,155.57,155.59,155.48,155.53,1205.0,144.3916,144.4101,144.308,144.3544,1205.0
2018-09-12 12:00:00,155.56,155.63,155.56,155.6,3450.0,144.3823,144.4473,144.3823,144.4194,3450.0
2018-09-12 12:05:00,155.56,155.71,155.47,155.47,5358.0,144.3823,144.5215,144.2988,144.2988,5358.0
2018-09-12 12:10:00,155.52,155.59,155.47,155.55,3200.0,144.3452,144.4101,144.2988,144.373,3200.0
2018-09-12 12:15:00,155.63,155.64,155.52,155.57,2032.0,144.4473,144.4565,144.3452,144.3916,2032.0
2018-09-12 12:20:00,155.58,155.69,155.57,155.67,3706.0,144.4008,144.5029,144.3916,144.4844,3706.0
2018-09-12 12:25:00,155.71,155.71,155.6,155.64,1704.0,144.5215,144.5215,144.4194,144.4565,1704.0
2018-09-12 12:30:00,155.63,155.67,155.6,155.64,4550.0,144.4473,144.4844,144.4194,144.4565,4550.0
2018-09-12 12:35:00,155.67,155.7,155.62,155.7,2400.0,144.4844,144.5122,144.438,144.5122,2400.0
2018-09-12 12:40:00,155.72,155.79,155.7,155.79,2858.0,144.5308,144.5958,144.5122,144.5958,2858.0
2018-09-12 12:45:00,155.81,155.86,155.79,155.83,2403.0,144.6143,144.6607,144.5958,144.6329,2403.0
2018-09-12 12:50:00,155.84,155.86,155.8,155.8,3875.0,144.6422,144.6607,144.605,144.605,3875.0
2018-09-12 12:55:00,155.79,155.79,155.6,155.63,4468.0,144.5958,144.5958,144.4194,144.4473,4468.0
2018-09-12 13:00:00,155.64,155.7,155.63,155.68,2792.0,144.4565,144.5122,144.4473,144.4937,2792.0
2018-09-12 13:05:00,155.69,155.72,155.68,155.71,2604.0,144.5029,144.5308,144.4937,144.5215,2604.0
2018-09-12 13:10:00,155.72,155.73,155.65,155.66,2600.0,144.5308,144.5401,144.4658,144.4751,2600.0
2018-09-12 13:15:00,155.68,155.73,155.64,155.72,2411.0,144.4937,144.5401,144.4565,144.5308,2411.0
2018-09-12 13:20:00,155.75,155.86,155.72,155.81,5130.0,144.5586,144.6607,144.5308,144.6143,5130.0
2018-09-12 13:25:00,155.83,155.83,155.69,155.72,1800.0,144.6329,144.6329,144.5029,144.5308,1800.0
2018-09-12 13:30:00,155.72,155.75,155.64,155.74,3925.0,144.5308,144.5586,144.4565,144.5494,3925.0
2018-09-12 13:35:00,155.74,155.79,155.71,155.78,1384.0,144.5494,144.5958,144.5215,144.5865,1384.0
2018-09-12 13:40:00,155.79,155.82,155.75,155.81,4600.0,144.5958,144.6236,144.5586,144.6143,4600.0
2018-09-12 13:45:00,155.83,155.85,155.77,155.77,5510.0,144.6329,144.6514,144.5772,144.5772,5510.0
2018-09-12 13:50:00,155.78,155.86,155.7,155.79,4158.0,144.5865,144.6607,144.5122,144.5958,4158.0
2018-09-12 13:55:00,155.84,155.85,155.81,155.81,1400.0,144.6422,144.6514,144.6143,144.6143,1400.0
2018-09-12 14:00:00,155.84,155.84,155.66,155.67,2375.0,144.6422,144.6422,144.4751,144.4844,2375.0
2018-09-12 14:05:00,155.65,155.65,155.57,155.57,2050.0,144.4658,144.4658,144.3916,144.3916,2050.0
2018-09-12 14:10:00,155.6,155.67,155.55,155.64,6944.0,144.4194,144.4844,144.373,144.4565,6944.0
2018-09-12 14:15:00,155.65,155.73,155.6,155.73,6756.0,144.4658,144.5401,144.4194,144.5401,6756.0
2018-09-12 14:20:00,155.74,155.82,155.73,155.8,4060.0,144.5494,144.6236,144.5401,144.605,4060.0
2018-09-12 14:25:00,155.82,155.86,155.78,155.79,3295.0,144.6236,144.6607,144.5865,144.5958,3295.0
2018-09-12 14:30:00,155.8,155.8,155.7,155.72,4415.0,144.605,144.605,144.5122,144.5308,4415.0
2018-09-12 14:35:00,155.69,155.76,155.68,155.76,1300.0,144.5029,144.5679,144.4937,144.5679,1300.0
2018-09-12 14:40:00,155.81,155.81,155.67,155.71,4534.0,144.6143,144.6143,144.4844,144.5215,4534.0
2018-09-12 14:45:00,155.71,155.77,155.61,155.77,2867.0,144.5215,144.5772,144.4287,144.5772,2867.0
2018-09-12 14:50:00,155.75,155.81,155.75,155.81,2234.0,144.5586,144.6143,144.5586,144.6143,2234.0
2018-09-12 14:55:00,155.81,155.82,155.66,155.69,4318.0,144.6143,144.6236,144.4751,144.5029,4318.0
2018-09-12 15:00:00,155.64,155.7,155.64,155.69,1184.0,144.4565,144.5122,144.4565,144.5029,1184.0
2018-09-12 15:05:00,155.7,155.89,155.7,155.89,10211.0,144.5122,144.6886,144.5122,144.6886,10211.0
2018-09-12 15:10:00,155.88,155.91,155.84,155.84,5245.0,144.6793,144.7071,144.6422,144.6422,5245.0
2018-09-12 15:15:00,155.84,155.85,155.79,155.85,4798.0,144.6422,144.6514,144.5958,144.6514,4798.0
2018-09-12 15:20:00,155.85,155.88,155.82,155.84,4694.0,144.6514,144.6793,144.6236,144.6422,4694.0
2018-09-12 15:25:00,155.85,155.86,155.83,155.84,4243.0,144.6514,144.6607,144.6329,144.6422,4243.0
2018-09-12 15:30:00,155.86,155.93,155.79,155.79,13597.0,144.6607,144.7257,144.5958,144.5958,13597.0
2018-09-12 15:35:00,155.78,155.85,155.77,155.8,12732.0,144.5865,144.6514,144.5772,144.605,12732.0
2018-09-12 15:40:00,155.82,155.84,155.79,155.84,9379.0,144.6236,144.6422,144.5958,144.6422,9379.0
2018-09-12 15:45:00,155.85,155.89,155.77,155.78,20752.0,144.6514,144.6886,144.5772,144.5865,20752.0
2018-09-12 15:50:00,155.78,155.88,155.77,155.82,22143.0,144.5865,144.6793,144.5772,144.6236,22143.0
2018-09-12 15:55:00,155.82,155.82,155.62,155.72,60915.0,144.6236,144.6236,144.438,144.5308,60915.0
2018-09-13 09:30:00,156.0,156.71,155.64,155.71,23158.0,144.7907,145.4497,144.4565,144.5215,23158.0
2018-09-13 09:35:00,155.66,155.87,155.61,155.78,9710.0,144.4751,144.67,144.4287,144.5865,9710.0
2018-09-13 09:40:00,155.79,156.3,155.79,156.04,6305.0,144.5958,145.0691,144.5958,144.8278,6305.0
2018-09-13 09:45:00,156.05,156.09,155.71,155.84,10284.0,144.8371,144.8742,144.5215,144.6422,10284.0
2018-09-13 09:50:00,155.87,156.19,155.83,156.09,10012.0,144.67,144.967,144.6329,144.8742,10012.0
2018-09-13 09:55:00,156.09,156.09,155.75,155.95,4341.0,144.8742,144.8742,144.5586,144.7443,4341.0
2018-09-13 10:00:00,155.91,156.02,155.88,155.99,18670.0,144.7071,144.8092,144.6793,144.7814,18670.0
2018-09-13 10:05:00,156.03,156.15,155.87,155.96,6558.0,144.8185,144.9299,144.67,144.7535,6558.0
2018-09-13 10:10:00,155.9,155.95,155.85,155.86,6973.0,144.6979,144.7443,144.6514,144.6607,6973.0
2018-09-13 10:15:00,155.85,155.9,155.6,155.68,5535.0,144.6514,144.6979,144.4194,144.4937,5535.0
2018-09-13 10:20:00,155.68,155.69,155.51,155.64,9791.0,144.4937,144.5029,144.3359,144.4565,9791.0
2018-09-13 10:25:00,155.64,155.7,155.49,155.53,4630.0,144.4565,144.5122,144.3173,144.3544,4630.0
2018-09-13 10:30:00,155.55,155.56,155.39,155.51,6408.0,144.373,144.3823,144.2245,144.3359,6408.0
2018-09-13 10:35:00,155.49,155.52,155.19,155.25,5620.0,144.3173,144.3452,144.0389,144.0946,5620.0
2018-09-13 10:40:00,155.3,155.51,155.25,155.51,3830.0,144.141,144.3359,144.0946,144.3359,3830.0
2018-09-13 10:45:00,155.5,155.72,155.46,155.67,4018.0,144.3266,144.5308,144.2895,144.4844,4018.0
2018-09-13 10:50:00,155.67,155.72,155.63,155.65,3684.0,144.4844,144.5308,144.4473,144.4658,3684.0
2018-09-13 10:55:00,155.63,155.63,155.4,155.51,10775.0,144.4473,144.4473,144.2338,144.3359,10775.0
2018-09-13 11:00:00,155.52,155.57,155.45,155.45,13596.0,144.3452,144.3916,144.2802,144.2802,13596.0
2018-09-13 11:05:00,155.48,155.71,155.48,155.71,4206.0,144.308,144.5215,144.308,144.5215,4206.0
2018-09-13 11:10:00,155.75,155.83,155.67,155.67,6751.0,144.5586,144.6329,144.4844,144.4844,6751.0
2018-09-13 11:15:00,155.67,155.71,155.53,155.68,8900.0,144.4844,144.5215,144.3544,144.4937,8900.0
2018-09-13 11:20:00,155.71,155.74,155.61,155.61,7584.0,144.5215,144.5494,144.4287,144.4287,7584.0
2018-09-13 11:25:00,155.64,155.72,155.51,155.59,7800.0,144.4565,144.5308,144.3359,144.4101,7800.0
2018-09-13 11:30:00,155.59,155.7,155.48,155.66,7118.0,144.4101,144.5122,144.308,144.4751,7118.0
2018-09-13 11:35:00,155.68,155.71,155.64,155.71,4306.0,144.4937,144.5215,144.4565,144.5215,4306.0
2018-09-13 11:40:00,155.68,155.75,155.64,155.7,9530.0,144.4937,144.5586,144.4565,144.5122,9530.0
2018-09-13 11:45:00,155.7,155.83,155.69,155.75,5907.0,144.5122,144.6329,144.5029,144.5586,5907.0
2018-09-13 11:50:00,155.77,155.94,155.77,155.9,6650.0,144.5772,144.735,144.5772,144.6979,6650.0
2018-09-13 11:55:00,155.9,156.1,155.89,156.07,11968.0,144.6979,144.8835,144.6886,144.8556,11968.0
2018-09-13 12:00:00,156.07,156.23,155.93,155.94,14289.0,144.8556,145.0041,144.7257,144.735,14289.0
2018-09-13 12:05:00,155.96,155.96,155.85,155.92,5001.0,144.7535,144.7535,144.6514,144.7164,5001.0
2018-09-13 12:10:00,155.95,156.05,155.91,155.95,6611.0,144.7443,144.8371,144.7071,144.7443,6611.0
2018-09-13 12:15:00,155.97,155.97,155.81,155.81,4224.0,144.7628,144.7628,144.6143,144.6143,4224.0
2018-09-13 12:20:00,155.82,155.91,155.82,155.91,2833.0,144.6236,144.7071,144.6236,144.7071,2833.0
2018-09-13 12:25:00,155.91,155.97,155.91,155.91,5950.0,144.7071,144.7628,144.7071,144.7071,5950.0
2018-09-13 12:30:00,155.92,155.98,155.87,155.97,7527.0,144.7164,144.7721,144.67,144.7628,7527.0
2018-09-13 12:35:00,155.95,156.01,155.93,155.96,6594.0,144.7443,144.8,144.7257,144.7535,6594.0
2018-09-13 12:40:00,156.0,156.0,155.93,155.99,3130.0,144.7907,144.7907,144.7257,144.7814,3130.0
2018-09-13 12:45:00,155.99,155.99,155.93,155.95,5042.0,144.7814,144.7814,144.7257,144.7443,5042.0
2018-09-13 12:50:00,155.96,156.32,155.96,156.28,18732.0,144.7535,145.0877,144.7535,145.0505,18732.0
2018-09-13 12:55:00,156.25,156.41,156.25,156.28,8863.0,145.0227,145.1712,145.0227,145.0505,8863.0
2018-09-13 13:00:00,156.24,156.28,156.02,156.09,5708.0,145.0134,145.0505,144.8092,144.8742,5708.0
2018-09-13 13:05:00,156.09,156.14,155.88,155.92,8102.0,144.8742,144.9206,144.6793,144.7164,8102.0
2018-09-13 13:10:00,155.93,155.95,155.8,155.82,8783.0,144.7257,144.7443,144.605,144.6236,8783.0
2018-09-13 13:15:00,155.87,156.02,155.87,156.02,1700.0,144.67,144.8092,144.67,144.8092,1700.0
2018-09-13 13:20:00,155.98,156.1,155.98,156.02,1935.0,144.7721,144.8835,144.7721,144.8092,1935.0
2018-09-13 13:25:00,156.05,156.05,155.96,156.01,2795.0,144.8371,144.8371,144.7535,144.8,2795.0
2018-09-13 13:30:00,156.03,156.1,156.03,156.06,2480.0,144.8185,144.8835,144.8185,144.8464,2480.0
2018-09-13 13:35:00,156.06,156.16,156.0,156.16,3632.0,144.8464,144.9392,144.7907,144.9392,3632.0
2018-09-13 13:40:00,156.16,156.19,156.16,156.18,1362.0,144.9392,144.967,144.9392,144.9577,1362.0
2018-09-13 13:45:00,156.2,156.24,156.16,156.19,3976.0,144.9763,145.0134,144.9392,144.967,3976.0
2018-09-13 13:50:00,156.21,156.26,156.12,156.16,11647.0,144.9856,145.032,144.902,144.9392,11647.0
2018-09-13 13:55:00,156.17,156.24,156.17,156.2,4015.0,144.9485,145.0134,144.9485,144.9763,4015.0
2018-09-13 14:00:00,156.19,156.24,156.17,156.22,5748.0,144.967,145.0134,144.9485,144.9949,5748.0
2018-09-13 14:05:00,156.2,156.27,156.17,156.25,3736.0,144.9763,145.0413,144.9485,145.0227,3736.0
2018-09-13 14:10:00,156.31,156.31,156.21,156.23,4668.0,145.0784,145.0784,144.9856,145.0041,4668.0
2018-09-13 14:15:00,156.23,156.31,156.2,156.2,2750.0,145.0041,145.0784,144.9763,144.9763,2750.0
2018-09-13 14:20:00,156.16,156.25,156.13,156.24,5745.0,144.9392,145.0227,144.9113,145.0134,5745.0
2018-09-13 14:25:00,156.24,156.33,156.24,156.29,2400.0,145.0134,145.097,145.0134,145.0598,2400.0
2018-09-13 14:30:00,156.3,156.31,156.2,156.27,6806.0,145.0691,145.0784,144.9763,145.0413,6806.0
2018-09-13 14:35:00,156.28,156.44,156.26,156.44,5660.0,145.0505,145.1991,145.032,145.1991,5660.0
2018-09-13 14:40:00,156.43,156.43,156.33,156.34,3400.0,145.1898,145.1898,145.097,145.1062,3400.0
2018-09-13 14:45:00,156.34,156.34,156.29,156.29,2940.0,145.1062,145.1062,145.0598,145.0598,2940.0
2018-09-13 14:50:00,156.3,156.31,156.23,156.25,5139.0,145.0691,145.0784,145.0041,145.0227,5139.0
2018-09-13 14:55:00,156.25,156.5,156.24,156.46,16659.0,145.0227,145.2547,145.0134,145.2176,16659.0
2018-09-13 15:00:00,156.45,156.45,156.39,156.41,5192.0,145.2083,145.2083,145.1526,145.1712,5192.0
2018-09-13 15:05:00,156.41,156.41,156.3,156.33,5900.0,145.1712,145.1712,145.0691,145.097,5900.0
2018-09-13 15:10:00,156.29,156.4,156.27,156.39,5656.0,145.0598,145.1619,145.0413,145.1526,5656.0
2018-09-13 15:15:00,156.39,156.39,156.29,156.31,4023.0,145.1526,145.1526,145.0598,145.0784,4023.0
2018-09-13 15:20:00,156.28,156.3,156.22,156.29,5239.0,145.0505,145.0691,144.9949,145.0598,5239.0
2018-09-13 15:25:00,156.29,156.34,156.24,156.29,8200.0,145.0598,145.1062,145.0134,145.0598,8200.0
2018-09-13 15:30:00,156.32,156.35,156.24,156.33,8349.0,145.0877,145.1155,145.0134,145.097,8349.0
2018-09-13 15:35:00,156.34,156.35,156.21,156.27,8156.0,145.1062,145.1155,144.9856,145.0413,8156.0
2018-09-13 15:40:00,156.27,156.35,156.27,156.34,11782.0,145.0413,145.1155,145.0413,145.1062,11782.0
2018-09-13 15:45:00,156.38,156.43,156.26,156.43,18027.0,145.1434,145.1898,145.032,145.1898,18027.0
2018-09-13 15:50:00,156.44,156.48,156.41,156.45,25430.0,145.1991,145.2362,145.1712,145.2083,25430.0
2018-09-13 15:55:00,156.46,156.52,156.4,156.51,48072.0,145.2176,145.2733,145.1619,145.264,48072.0
2018-09-14 09:30:00,156.66,156.75,156.09,156.24,22312.0,145.4032,145.4868,144.8742,145.0134,22312.0
2018-09-14 09:35:00,156.06,156.35,156.04,156.04,7170.0,144.8464,145.1155,144.8278,144.8278,7170.0
2018-09-14 09:40:00,156.14,156.44,156.07,156.38,5966.0,144.9206,145.1991,144.8556,145.1434,5966.0
2018-09-14 09:45:00,156.38,156.42,156.14,156.28,2767.0,145.1434,145.1805,144.9206,145.0505,2767.0
2018-09-14 09:50:00,156.28,156.48,156.27,156.48,3637.0,145.0505,145.2362,145.0413,145.2362,3637.0
2018-09-14 09:55:00,156.39,156.57,156.38,156.47,5947.0,145.1526,145.3197,145.1434,145.2269,5947.0
2018-09-14 10:00:00,156.47,156.52,156.35,156.35,3072.0,145.2269,145.2733,145.1155,145.1155,3072.0
2018-09-14 10:05:00,156.37,156.38,156.18,156.24,5900.0,145.1341,145.1434,144.9577,145.0134,5900.0
2018-09-14 10:10:00,156.25,156.32,156.11,156.12,4306.0,145.0227,145.0877,144.8928,144.902,4306.0
2018-09-14 10:15:00,156.16,156.33,156.16,156.25,6489.0,144.9392,145.097,144.9392,145.0227,6489.0
2018-09-14 10:20:00,156.27,156.36,156.26,156.33,2900.0,145.0413,145.1248,145.032,145.097,2900.0
2018-09-14 10:25:00,156.34,156.37,156.21,156.25,3900.0,145.1062,145.1341,144.9856,145.0227,3900.0
2018-09-14 10:30:00,156.27,156.3,156.23,156.29,6031.0,145.0413,145.0691,145.0041,145.0598,6031.0
2018-09-14 10:35:00,156.32,156.35,156.26,156.34,4324.0,145.0877,145.1155,145.032,145.1062,4324.0
2018-09-14 10:40:00,156.35,156.45,156.34,156.45,4100.0,145.1155,145.2083,145.1062,145.2083,4100.0
2018-09-14 10:45:00,156.48,156.48,156.33,156.42,4789.0,145.2362,145.2362,145.097,145.1805,4789.0
2018-09-14 10:50:00,156.4,156.41,156.31,156.37,6004.0,145.1619,145.1712,145.0784,145.1341,6004.0
2018-09-14 10:55:00,156.45,156.65,156.4,156.57,3262.0,145.2083,145.394,145.1619,145.3197,3262.0
2018-09-14 11:00:00,156.55,156.56,156.44,156.53,4638.0,145.3011,145.3104,145.1991,145.2826,4638.0
2018-09-14 11:05:00,156.5,156.55,156.4,156.4,2500.0,145.2547,145.3011,145.1619,145.1619,2500.0
2018-09-14 11:10:00,156.44,156.49,156.29,156.42,4957.0,145.1991,145.2455,145.0598,145.1805,4957.0
2018-09-14 11:15:00,156.4,156.48,156.32,156.48,4000.0,145.1619,145.2362,145.0877,145.2362,4000.0
2018-09-14 11:20:00,156.43,156.47,156.33,156.35,4108.0,145.1898,145.2269,145.097,145.1155,4108.0
2018-09-14 11:25:00,156.38,156.43,156.28,156.35,1735.0,145.1434,145.1898,145.0505,145.1155,1735.0
2018-09-14 11:30:00,156.35,156.5,156.32,156.43,4516.0,145.1155,145.2547,145.0877,145.1898,4516.0
2018-09-14 11:35:00,156.43,156.43,156.29,156.35,5140.0,145.1898,145.1898,145.0598,145.1155,5140.0
2018-09-14 11:40:00,156.32,156.41,156.29,156.37,3337.0,145.0877,145.1712,145.0598,145.1341,3337.0
2018-09-14 11:45:00,156.4,156.45,156.3,156.3,4000.0,145.1619,145.2083,145.0691,145.0691,4000.0
2018-09-14 11:50:00,156.33,156.41,156.27,156.35,7106.0,145.097,145.1712,145.0413,145.1155,7106.0
2018-09-14 11:55:00,156.38,156.46,156.34,156.38,6702.0,145.1434,145.2176,145.1062,145.1434,6702.0
2018-09-14 12:00:00,156.35,156.35,156.08,156.17,7936.0,145.1155,145.1155,144.8649,144.9485,7936.0
2018-09-14 12:05:00,156.15,156.27,156.1,156.27,5698.0,144.9299,145.0413,144.8835,145.0413,5698.0
2018-09-14 12:10:00,156.25,156.39,156.24,156.28,3300.0,145.0227,145.1526,145.0134,145.0505,3300.0
2018-09-14 12:15:00,156.35,156.42,156.31,156.31,1475.0,145.1155,145.1805,145.0784,145.0784,1475.0
2018-09-14 12:20:00,156.27,156.33,156.22,156.29,1500.0,145.0413,145.097,144.9949,145.0598,1500.0
2018-09-14 12:25:00,156.35,156.39,156.27,156.39,3366.0,145.1155,145.1526,145.0413,145.1526,3366.0
2018-09-14 12:30:00,156.34,156.34,156.21,156.28,4395.0,145.1062,145.1062,144.9856,145.0505,4395.0
2018-09-14 12:35:00,156.31,156.39,156.3,156.39,1000.0,145.0784,145.1526,145.0691,145.1526,1000.0
2018-09-14 12:40:00,156.33,156.38,156.29,156.29,1900.0,145.097,145.1434,145.0598,145.0598,1900.0
2018-09-14 12:45:00,156.31,156.36,156.27,156.31,2395.0,145.0784,145.1248,145.0413,145.0784,2395.0
2018-09-14 12:50:00,156.32,156.34,156.25,156.33,6954.0,145.0877,145.1062,145.0227,145.097,6954.0
2018-09-14 12:55:00,156.34,156.37,156.27,156.32,7467.0,145.1062,145.1341,145.0413,145.0877,7467.0
2018-09-14 13:00:00,156.31,156.35,156.23,156.24,1660.0,145.0784,145.1155,145.0041,145.0134,1660.0
2018-09-14 13:05:00,156.26,156.28,156.19,156.19,3164.0,145.032,145.0505,144.967,144.967,3164.0
2018-09-14 13:10:00,156.19,156.25,156.18,156.18,7343.0,144.967,145.0227,144.9577,144.9577,7343.0
2018-09-14 13:15:00,156.2,156.26,156.16,156.24,15127.0,144.9763,145.032,144.9392,145.0134,15127.0
2018-09-14 13:20:00,156.24,156.33,156.23,156.28,5339.0,145.0134,145.097,145.0041,145.0505,5339.0
2018-09-14 13:25:00,156.31,156.4,156.3,156.4,1638.0,145.0784,145.1619,145.0691,145.1619,1638.0
2018-09-14 13:30:00,156.4,156.43,156.36,156.39,2800.0,145.1619,145.1898,145.1248,145.1526,2800.0
2018-09-14 13:35:00,156.41,156.48,156.41,156.48,2461.0,145.1712,145.2362,145.1712,145.2362,2461.0
2018-09-14 13:40:00,156.45,156.86,156.43,156.82,18217.0,145.2083,145.5889,145.1898,145.5517,18217.0
2018-09-14 13:45:00,156.77,156.82,156.74,156.82,2000.0,145.5053,145.5517,145.4775,145.5517,2000.0
2018-09-14 13:50:00,156.78,156.82,156.67,156.69,3295.0,145.5146,145.5517,145.4125,145.4311,3295.0
2018-09-14 13:55:00,156.69,156.75,156.64,156.75,1761.0,145.4311,145.4868,145.3847,145.4868,1761.0
2018-09-14 14:00:00,156.82,156.89,156.81,156.85,5247.0,145.5517,145.6167,145.5425,145.5796,5247.0
2018-09-14 14:05:00,156.89,157.0,156.88,157.0,5707.0,145.6167,145.7188,145.6074,145.7188,5707.0
2018-09-14 14:10:00,157.02,157.02,156.92,156.96,4906.0,145.7374,145.7374,145.6446,145.6817,4906.0
2018-09-14 14:15:00,156.96,157.04,156.93,156.96,4600.0,145.6817,145.7559,145.6538,145.6817,4600.0
2018-09-14 14:20:00,156.97,157.03,156.94,157.01,3640.0,145.691,145.7467,145.6631,145.7281,3640.0
2018-09-14 14:25:00,157.0,157.03,156.93,156.96,4426.0,145.7188,145.7467,145.6538,145.6817,4426.0
2018-09-14 14:30:00,156.98,156.98,156.87,156.87,3100.0,145.7003,145.7003,145.5982,145.5982,3100.0
2018-09-14 14:35:00,156.89,157.0,156.84,156.98,10963.0,145.6167,145.7188,145.5703,145.7003,10963.0
2018-09-14 14:40:00,156.94,157.03,156.91,157.03,2810.0,145.6631,145.7467,145.6353,145.7467,2810.0
2018-09-14 14:45:00,157.0,157.05,156.97,157.05,3700.0,145.7188,145.7652,145.691,145.7652,3700.0
2018-09-14 14:50:00,157.05,157.05,156.96,157.02,4000.0,145.7652,145.7652,145.6817,145.7374,4000.0
2018-09-14 14:55:00,157.02,157.02,156.95,156.97,4624.0,145.7374,145.7374,145.6724,145.691,4624.0
2018-09-14 15:00:00,156.98,157.05,156.98,157.03,4965.0,145.7003,145.7652,145.7003,145.7467,4965.0
2018-09-14 15:05:00,157.01,157.14,157.01,157.14,4234.0,145.7281,145.8488,145.7281,145.8488,4234.0
2018-09-14 15:10:00,157.17,157.23,157.11,157.13,5627.0,145.8766,145.9323,145.8209,145.8395,5627.0
2018-09-14 15:15:00,157.13,157.17,157.11,157.14,4194.0,145.8395,145.8766,145.8209,145.8488,4194.0
2018-09-14 15:20:00,157.13,157.18,157.09,157.16,4500.0,145.8395,145.8859,145.8023,145.8673,4500.0
2018-09-14 15:25:00,157.13,157.22,157.08,157.09,6200.0,145.8395,145.923,145.7931,145.8023,6200.0
2018-09-14 15:30:00,157.1,157.16,157.07,157.14,5900.0,145.8116,145.8673,145.7838,145.8488,5900.0
2018-09-14 15:35:00,157.15,157.17,157.11,157.17,7381.0,145.858,145.8766,145.8209,145.8766,7381.0
2018-09-14 15:40:00,157.17,157.22,157.15,157.21,11648.0,145.8766,145.923,145.858,145.9137,11648.0
2018-09-14 15:45:00,157.19,157.19,157.12,157.15,15685.0,145.8952,145.8952,145.8302,145.858,15685.0
2018-09-14 15:50:00,157.15,157.17,157.11,157.13,20701.0,145.858,145.8766,145.8209,145.8395,20701.0
2018-09-14 15:55:00,157.13,157.18,157.06,157.12,49544.0,145.8395,145.8859,145.7745,145.8302,49544.0
2018-09-17 09:30:00,156.81,156.81,156.22,156.31,10640.0,145.9244,145.9244,145.3754,145.4591,10640.0
2018-09-17 09:35:00,156.4,157.15,156.15,156.92,6725.0,145.5429,146.2408,145.3102,146.0268,6725.0
2018-09-17 09:40:00,156.84,156.84,156.74,156.74,400.0,145.9523,145.9523,145.8593,145.8593,400.0
2018-09-17 09:45:00,156.71,156.71,156.44,156.51,1020.0,145.8313,145.8313,145.5801,145.6452,1020.0
2018-09-17 09:50:00,156.27,156.31,156.08,156.31,4437.0,145.4219,145.4591,145.2451,145.4591,4437.0
2018-09-17 09:55:00,156.41,156.55,156.35,156.55,1748.0,145.5522,145.6824,145.4963,145.6824,1748.0
2018-09-17 10:00:00,156.47,156.83,156.43,156.83,3376.0,145.608,145.943,145.5708,145.943,3376.0
2018-09-17 10:05:00,156.85,156.89,156.8,156.82,1400.0,145.9616,145.9988,145.9151,145.9337,1400.0
2018-09-17 10:10:00,156.87,156.99,156.86,156.99,1600.0,145.9802,146.0919,145.9709,146.0919,1600.0
2018-09-17 10:15:00,157.03,157.2,157.01,157.01,4017.0,146.1291,146.2873,146.1105,146.1105,4017.0
2018-09-17 10:20:00,157.05,157.07,156.93,156.99,1700.0,146.1477,146.1663,146.0361,146.0919,1700.0
2018-09-17 10:25:00,157.06,157.16,156.91,156.91,12142.0,146.157,146.2501,146.0175,146.0175,12142.0
2018-09-17 10:30:00,156.88,156.88,156.73,156.76,4237.0,145.9895,145.9895,145.8499,145.8779,4237.0
2018-09-17 10:35:00,156.81,156.89,156.72,156.72,6635.0,145.9244,145.9988,145.8406,145.8406,6635.0
2018-09-17 10:40:00,156.73,156.77,156.67,156.67,2700.0,145.8499,145.8872,145.7941,145.7941,2700.0
2018-09-17 10:45:00,156.72,156.93,156.7,156.7,3880.0,145.8406,146.0361,145.822,145.822,3880.0
2018-09-17 10:50:00,156.69,156.7,156.35,156.38,3334.0,145.8127,145.822,145.4963,145.5242,3334.0
2018-09-17 10:55:00,156.35,156.42,156.35,156.41,1408.0,145.4963,145.5615,145.4963,145.5522,1408.0
2018-09-17 11:00:00,156.4,156.51,156.28,156.29,1408.0,145.5429,145.6452,145.4312,145.4405,1408.0
2018-09-17 11:05:00,156.35,156.39,156.27,156.39,3400.0,145.4963,145.5336,145.4219,145.5336,3400.0
2018-09-17 11:10:00,156.46,156.48,156.38,156.48,3777.0,145.5987,145.6173,145.5242,145.6173,3777.0
2018-09-17 11:15:00,156.47,156.58,156.41,156.57,4033.0,145.608,145.7104,145.5522,145.7011,4033.0
2018-09-17 11:20:00,156.55,156.59,156.45,156.59,6900.0,145.6824,145.7197,145.5894,145.7197,6900.0
2018-09-17 11:25:00,156.59,156.61,156.5,156.5,2800.0,145.7197,145.7383,145.6359,145.6359,2800.0
2018-09-17 11:30:00,156.52,156.65,156.48,156.59,5463.0,145.6545,145.7755,145.6173,145.7197,5463.0
2018-09-17 11:35:00,156.62,156.64,156.48,156.5,2219.0,145.7476,145.7662,145.6173,145.6359,2219.0
2018-09-17 11:40:00,156.5,156.52,156.46,156.49,3840.0,145.6359,145.6545,145.5987,145.6266,3840.0
2018-09-17 11:45:00,156.5,156.55,156.48,156.53,3300.0,145.6359,145.6824,145.6173,145.6638,3300.0
2018-09-17 11:50:00,156.55,156.58,156.49,156.55,2200.0,145.6824,145.7104,145.6266,145.6824,2200.0
2018-09-17 11:55:00,156.56,156.57,156.45,156.5,2384.0,145.6917,145.7011,145.5894,145.6359,2384.0
2018-09-17 12:00:00,156.43,156.47,156.34,156.34,2100.0,145.5708,145.608,145.487,145.487,2100.0
2018-09-17 12:05:00,156.33,156.37,156.3,156.36,3800.0,145.4777,145.5149,145.4498,145.5056,3800.0
2018-09-17 12:10:00,156.36,156.44,156.29,156.36,7624.0,145.5056,145.5801,145.4405,145.5056,7624.0
2018-09-17 12:15:00,156.35,156.35,156.26,156.3,2200.0,145.4963,145.4963,145.4126,145.4498,2200.0
2018-09-17 12:20:00,156.29,156.29,156.16,156.29,4297.0,145.4405,145.4405,145.3195,145.4405,4297.0
2018-09-17 12:25:00,156.29,156.35,156.29,156.3,2196.0,145.4405,145.4963,145.4405,145.4498,2196.0
2018-09-17 12:30:00,156.32,156.32,156.29,156.31,800.0,145.4684,145.4684,145.4405,145.4591,800.0
2018-09-17 12:35:00,156.26,156.36,156.26,156.36,2427.0,145.4126,145.5056,145.4126,145.5056,2427.0
2018-09-17 12:40:00,156.35,156.36,156.27,156.34,3491.0,145.4963,145.5056,145.4219,145.487,3491.0
2018-09-17 12:45:00,156.34,156.34,156.29,156.29,918.0,145.487,145.487,145.4405,145.4405,918.0
2018-09-17 12:50:00,156.25,156.25,156.16,156.19,700.0,145.4033,145.4033,145.3195,145.3474,700.0
2018-09-17 12:55:00,156.13,156.24,156.09,156.21,6464.0,145.2916,145.394,145.2544,145.366,6464.0
2018-09-17 13:00:00,156.24,156.26,156.18,156.2,1649.0,145.394,145.4126,145.3381,145.3567,1649.0
2018-09-17 13:05:00,156.2,156.22,156.13,156.19,5463.0,145.3567,145.3754,145.2916,145.3474,5463.0
2018-09-17 13:10:00,156.2,156.25,156.19,156.21,2459.0,145.3567,145.4033,145.3474,145.366,2459.0
2018-09-17 13:15:00,156.14,156.21,156.14,156.16,1600.0,145.3009,145.366,145.3009,145.3195,1600.0
2018-09-17 13:20:00,156.19,156.2,156.16,156.2,1500.0,145.3474,145.3567,145.3195,145.3567,1500.0
2018-09-17 13:25:00,156.2,156.26,156.2,156.2,1621.0,145.3567,145.4126,145.3567,145.3567,1621.0
2018-09-17 13:30:00,156.2,156.22,156.17,156.21,2054.0,145.3567,145.3754,145.3288,145.366,2054.0
2018-09-17 13:35:00,156.21,156.21,156.12,156.12,1828.0,145.366,145.366,145.2823,145.2823,1828.0
2018-09-17 13:40:00,156.07,156.2,156.07,156.17,5284.0,145.2358,145.3567,145.2358,145.3288,5284.0
2018-09-17 13:45:00,156.14,156.17,156.12,156.16,1500.0,145.3009,145.3288,145.2823,145.3195,1500.0
2018-09-17 13:50:00,156.15,156.17,156.11,156.17,2950.0,145.3102,145.3288,145.273,145.3288,2950.0
2018-09-17 13:55:00,156.21,156.24,156.14,156.14,1100.0,145.366,145.394,145.3009,145.3009,1100.0
2018-09-17 14:00:00,156.13,156.19,156.11,156.15,4067.0,145.2916,145.3474,145.273,145.3102,4067.0
2018-09-17 14:05:00,156.12,156.23,156.12,156.22,3300.0,145.2823,145.3847,145.2823,145.3754,3300.0
2018-09-17 14:10:00,156.21,156.21,156.16,156.18,2700.0,145.366,145.366,145.3195,145.3381,2700.0
2018-09-17 14:15:00,156.16,156.22,156.15,156.22,3426.0,145.3195,145.3754,145.3102,145.3754,3426.0
2018-09-17 14:20:00,156.21,156.23,156.2,156.2,3464.0,145.366,145.3847,145.3567,145.3567,3464.0
2018-09-17 14:25:00,156.2,156.26,156.19,156.23,1906.0,145.3567,145.4126,145.3474,145.3847,1906.0
2018-09-17 14:30:00,156.2,156.21,156.19,156.19,1982.0,145.3567,145.366,145.3474,145.3474,1982.0
2018-09-17 14:35:00,156.22,156.22,156.1,156.1,2728.0,145.3754,145.3754,145.2637,145.2637,2728.0
2018-09-17 14:40:00,156.11,156.11,156.08,156.09,2606.0,145.273,145.273,145.2451,145.2544,2606.0
2018-09-17 14:45:00,156.09,156.1,156.03,156.09,2447.0,145.2544,145.2637,145.1985,145.2544,2447.0
2018-09-17 14:50:00,156.09,156.2,156.09,156.17,4882.0,145.2544,145.3567,145.2544,145.3288,4882.0
2018-09-17 14:55:00,156.17,156.19,156.05,156.11,3488.0,145.3288,145.3474,145.2172,145.273,3488.0
2018-09-17 15:00:00,156.16,156.17,156.11,156.17,2670.0,145.3195,145.3288,145.273,145.3288,2670.0
2018-09-17 15:05:00,156.15,156.19,156.13,156.13,4097.0,145.3102,145.3474,145.2916,145.2916,4097.0
2018-09-17 15:10:00,156.12,156.19,156.09,156.18,5184.0,145.2823,145.3474,145.2544,145.3381,5184.0
2018-09-17 15:15:00,156.15,156.16,156.1,156.11,5181.0,145.3102,145.3195,145.2637,145.273,5181.0
2018-09-17 15:20:00,156.1,156.1,156.01,156.04,5552.0,145.2637,145.2637,145.1799,145.2078,5552.0
2018-09-17 15:25:00,156.03,156.1,156.0,156.04,6655.0,145.1985,145.2637,145.1706,145.2078,6655.0
2018-09-17 15:30:00,156.04,156.07,155.95,156.01,15485.0,145.2078,145.2358,145.1241,145.1799,15485.0
2018-09-17 15:35:00,156.0,156.04,155.91,155.93,8711.0,145.1706,145.2078,145.0869,145.1055,8711.0
2018-09-17 15:40:00,155.93,156.02,155.93,156.02,11815.0,145.1055,145.1892,145.1055,145.1892,11815.0
2018-09-17 15:45:00,156.02,156.11,156.02,156.08,13107.0,145.1892,145.273,145.1892,145.2451,13107.0
2018-09-17 15:50:00,156.08,156.1,156.0,156.01,14789.0,145.2451,145.2637,145.1706,145.1799,14789.0
2018-09-17 15:55:00,156.02,156.25,156.02,156.21,52280.0,145.1892,145.4033,145.1892,145.366,52280.0
2018-09-18 09:30:00,156.47,156.47,156.21,156.23,11326.0,145.608,145.608,145.366,145.3847,11326.0
2018-09-18 09:35:00,156.12,156.12,155.93,156.03,2986.0,145.2823,145.2823,145.1055,145.1985,2986.0
2018-09-18 09:40:00,155.95,156.02,155.9,156.0,2073.0,145.1241,145.1892,145.0776,145.1706,2073.0
2018-09-18 09:45:00,155.96,156.06,155.54,155.54,9721.0,145.1334,145.2265,144.7426,144.7426,9721.0
2018-09-18 09:50:00,155.54,155.66,155.45,155.45,6206.0,144.7426,144.8542,144.6588,144.6588,6206.0
2018-09-18 09:55:00,155.37,155.57,155.37,155.5,3150.0,144.5844,144.7705,144.5844,144.7053,3150.0
2018-09-18 10:00:00,155.45,155.45,155.33,155.44,2229.0,144.6588,144.6588,144.5471,144.6495,2229.0
2018-09-18 10:05:00,155.45,155.58,155.45,155.5,6241.0,144.6588,144.7798,144.6588,144.7053,6241.0
2018-09-18 10:10:00,155.5,155.56,155.43,155.56,3900.0,144.7053,144.7612,144.6402,144.7612,3900.0
2018-09-18 10:15:00,155.53,155.71,155.53,155.7,3500.0,144.7333,144.9008,144.7333,144.8914,3500.0
2018-09-18 10:20:00,155.67,155.81,155.67,155.77,4303.0,144.8635,144.9938,144.8635,144.9566,4303.0
2018-09-18 10:25:00,155.82,155.82,155.65,155.65,5143.0,145.0031,145.0031,144.8449,144.8449,5143.0
2018-09-18 10:30:00,155.68,155.7,155.4,155.49,4937.0,144.8728,144.8914,144.6123,144.696,4937.0
2018-09-18 10:35:00,155.5,155.57,155.48,155.57,2619.0,144.7053,144.7705,144.6867,144.7705,2619.0
2018-09-18 10:40:00,155.6,155.76,155.52,155.75,4146.0,144.7984,144.9473,144.7239,144.938,4146.0
2018-09-18 10:45:00,155.76,155.83,155.7,155.74,3656.0,144.9473,145.0124,144.8914,144.9287,3656.0
2018-09-18 10:50:00,155.69,155.81,155.69,155.79,3686.0,144.8821,144.9938,144.8821,144.9752,3686.0
2018-09-18 10:55:00,155.86,156.11,155.85,156.11,1434.0,145.0403,145.273,145.031,145.273,1434.0
2018-09-18 11:00:00,156.07,156.27,156.07,156.08,2500.0,145.2358,145.4219,145.2358,145.2451,2500.0
2018-09-18 11:05:00,156.09,156.35,156.09,156.29,7087.0,145.2544,145.4963,145.2544,145.4405,7087.0
2018-09-18 11:10:00,156.32,156.36,156.26,156.26,1445.0,145.4684,145.5056,145.4126,145.4126,1445.0
2018-09-18 11:15:00,156.31,156.58,156.25,156.45,23058.0,145.4591,145.7104,145.4033,145.5894,23058.0
2018-09-18 11:20:00,156.51,156.51,156.31,156.33,1700.0,145.6452,145.6452,145.4591,145.4777,1700.0
2018-09-18 11:25:00,156.36,156.48,156.35,156.48,1965.0,145.5056,145.6173,145.4963,145.6173,1965.0
2018-09-18 11:30:00,156.46,156.51,156.41,156.47,3113.0,145.5987,145.6452,145.5522,145.608,3113.0
2018-09-18 11:35:00,156.49,156.59,156.48,156.57,2845.0,145.6266,145.7197,145.6173,145.7011,2845.0
2018-09-18 11:40:00,156.57,156.67,156.57,156.62,2995.0,145.7011,145.7941,145.7011,145.7476,2995.0
2018-09-18 11:45:00,156.6,156.6,156.56,156.58,1785.0,145.729,145.729,145.6917,145.7104,1785.0
2018-09-18 11:50:00,156.56,156.57,156.48,156.48,2563.0,145.6917,145.7011,145.6173,145.6173,2563.0
2018-09-18 11:55:00,156.5,156.54,156.49,156.54,2724.0,145.6359,145.6731,145.6266,145.6731,2724.0
2018-09-18 12:00:00,156.55,156.8,156.55,156.73,3900.0,145.6824,145.9151,145.6824,145.8499,3900.0
2018-09-18 12:05:00,156.77,156.79,156.68,156.68,1208.0,145.8872,145.9058,145.8034,145.8034,1208.0
2018-09-18 12:10:00,156.64,156.67,156.58,156.67,3412.0,145.7662,145.7941,145.7104,145.7941,3412.0
2018-09-18 12:15:00,156.66,156.71,156.64,156.7,3026.0,145.7848,145.8313,145.7662,145.822,3026.0
2018-09-18 12:20:00,156.66,156.66,156.47,156.48,2900.0,145.7848,145.7848,145.608,145.6173,2900.0
2018-09-18 12:25:00,156.48,156.48,156.41,156.44,4691.0,145.6173,145.6173,145.5522,145.5801,4691.0
2018-09-18 12:30:00,156.43,156.55,156.43,156.55,3649.0,145.5708,145.6824,145.5708,145.6824,3649.0
2018-09-18 12:35:00,156.55,156.68,156.55,156.68,1245.0,145.6824,145.8034,145.6824,145.8034,1245.0
2018-09-18 12:40:00,156.7,156.71,156.61,156.65,3383.0,145.822,145.8313,145.7383,145.7755,3383.0
2018-09-18 12:45:00,156.64,156.64,156.58,156.64,1000.0,145.7662,145.7662,145.7104,145.7662,1000.0
2018-09-18 12:50:00,156.65,156.65,156.58,156.61,2337.0,145.7755,145.7755,145.7104,145.7383,2337.0
2018-09-18 12:55:00,156.57,156.61,156.55,156.55,4490.0,145.7011,145.7383,145.6824,145.6824,4490.0
2018-09-18 13:00:00,156.55,156.61,156.55,156.61,2300.0,145.6824,145.7383,145.6824,145.7383,2300.0
2018-09-18 13:05:00,156.59,156.64,156.59,156.64,1696.0,145.7197,145.7662,145.7197,145.7662,1696.0
2018-09-18 13:10:00,156.63,156.66,156.62,156.66,2458.0,145.7569,145.7848,145.7476,145.7848,2458.0
2018-09-18 13:15:00,156.68,156.74,156.68,156.72,2759.0,145.8034,145.8593,145.8034,145.8406,2759.0
2018-09-18 13:20:00,156.71,156.71,156.64,156.69,2811.0,145.8313,145.8313,145.7662,145.8127,2811.0
2018-09-18 13:25:00,156.71,156.76,156.71,156.76,1800.0,145.8313,145.8779,145.8313,145.8779,1800.0
2018-09-18 13:30:00,156.73,156.79,156.72,156.78,1500.0,145.8499,145.9058,145.8406,145.8965,1500.0
2018-09-18 13:35:00,156.78,156.82,156.74,156.77,8654.0,145.8965,145.9337,145.8593,145.8872,8654.0
2018-09-18 13:40:00,156.8,156.84,156.76,156.84,2311.0,145.9151,145.9523,145.8779,145.9523,2311.0
2018-09-18 13:45:00,156.82,156.82,156.79,156.79,1817.0,145.9337,145.9337,145.9058,145.9058,1817.0
2018-09-18 13:50:00,156.82,156.85,156.8,156.85,3677.0,145.9337,145.9616,145.9151,145.9616,3677.0
2018-09-18 13:55:00,156.82,156.83,156.8,156.83,1326.0,145.9337,145.943,145.9151,145.943,1326.0
2018-09-18 14:00:00,156.82,156.94,156.82,156.94,2146.0,145.9337,146.0454,145.9337,146.0454,2146.0
2018-09-18 14:05:00,156.97,156.98,156.91,156.91,3195.0,146.0733,146.0826,146.0175,146.0175,3195.0
2018-09-18 14:10:00,156.91,156.96,156.91,156.95,1681.0,146.0175,146.064,146.0175,146.0547,1681.0
2018-09-18 14:15:00,156.92,156.99,156.92,156.98,2915.0,146.0268,146.0919,146.0268,146.0826,2915.0
2018-09-18 14:20:00,156.98,156.98,156.94,156.94,4465.0,146.0826,146.0826,146.0454,146.0454,4465.0
2018-09-18 14:25:00,156.98,157.06,156.95,156.96,10973.0,146.0826,146.157,146.0547,146.064,10973.0
2018-09-18 14:30:00,156.96,156.97,156.9,156.91,4350.0,146.064,146.0733,146.0081,146.0175,4350.0
2018-09-18 14:35:00,156.91,156.99,156.91,156.98,1845.0,146.0175,146.0919,146.0175,146.0826,1845.0
2018-09-18 14:40:00,157.0,157.03,156.99,157.0,3994.0,146.1012,146.1291,146.0919,146.1012,3994.0
2018-09-18 14:45:00,157.02,157.02,156.96,156.97,4913.0,146.1198,146.1198,146.064,146.0733,4913.0
2018-09-18 14:50:00,156.97,157.0,156.93,156.96,4556.0,146.0733,146.1012,146.0361,146.064,4556.0
2018-09-18 14:55:00,156.97,157.03,156.95,157.03,3693.0,146.0733,146.1291,146.0547,146.1291,3693.0
2018-09-18 15:00:00,157.01,157.04,156.97,157.01,6060.0,146.1105,146.1384,146.0733,146.1105,6060.0
2018-09-18 15:05:00,157.02,157.02,156.97,156.99,3302.0,146.1198,146.1198,146.0733,146.0919,3302.0
2018-09-18 15:10:00,156.98,157.11,156.96,157.08,5432.0,146.0826,146.2036,146.064,146.1757,5432.0
2018-09-18 15:15:00,157.06,157.07,157.0,157.0,3544.0,146.157,146.1663,146.1012,146.1012,3544.0
2018-09-18 15:20:00,157.0,157.09,156.98,157.06,10520.0,146.1012,146.185,146.0826,146.157,10520.0
2018-09-18 15:25:00,157.06,157.09,157.03,157.04,4211.0,146.157,146.185,146.1291,146.1384,4211.0
2018-09-18 15:30:00,157.03,157.06,156.99,157.03,5500.0,146.1291,146.157,146.0919,146.1291,5500.0
2018-09-18 15:35:00,157.03,157.04,156.98,156.99,6302.0,146.1291,146.1384,146.0826,146.0919,6302.0
2018-09-18 15:40:00,157.0,157.04,156.97,156.98,8979.0,146.1012,146.1384,146.0733,146.0826,8979.0
2018-09-18 15:45:00,156.96,156.96,156.36,156.36,36113.0,146.064,146.064,145.5056,145.5056,36113.0
2018-09-18 15:50:00,156.39,156.68,156.39,156.65,12353.0,145.5336,145.8034,145.5336,145.7755,12353.0
2018-09-18 15:55:00,156.63,156.74,156.62,156.66,37999.0,145.7569,145.8593,145.7476,145.7848,37999.0
2018-09-19 09:30:00,156.9,157.08,156.61,156.82,12252.0,146.0081,146.1757,145.7383,145.9337,12252.0
2018-09-19 09:35:00,156.81,157.24,156.68,157.14,5310.0,145.9244,146.3245,145.8034,146.2315,5310.0
2018-09-19 09:40:00,157.12,157.59,157.01,157.5,11375.0,146.2129,146.6502,146.1105,146.5665,11375.0
2018-09-19 09:45:00,157.51,157.51,157.18,157.2,4774.0,146.5758,146.5758,146.2687,146.2873,4774.0
2018-09-19 09:50:00,157.14,157.57,157.05,157.49,6803.0,146.2315,146.6316,146.1477,146.5572,6803.0
2018-09-19 09:55:00,157.45,157.65,157.44,157.6,10129.0,146.52,146.7061,146.5107,146.6596,10129.0
2018-09-19 10:00:00,157.66,157.66,157.41,157.47,5270.0,146.7154,146.7154,146.4827,146.5386,5270.0
2018-09-19 10:05:00,157.43,157.48,157.3,157.33,6714.0,146.5014,146.5479,146.3804,146.4083,6714.0
2018-09-19 10:10:00,157.34,157.4,157.25,157.36,6400.0,146.4176,146.4734,146.3339,146.4362,6400.0
2018-09-19 10:15:00,157.39,157.57,157.39,157.56,7185.0,146.4641,146.6316,146.4641,146.6223,7185.0
2018-09-19 10:20:00,157.62,157.8,157.61,157.75,7302.0,146.6782,146.8457,146.6689,146.7991,7302.0
2018-09-19 10:25:00,157.74,157.89,157.74,157.78,5650.0,146.7898,146.9294,146.7898,146.8271,5650.0
2018-09-19 10:30:00,157.78,157.85,157.75,157.76,5114.0,146.8271,146.8922,146.7991,146.8084,5114.0
2018-09-19 10:35:00,157.73,157.77,157.62,157.75,7809.0,146.7805,146.8178,146.6782,146.7991,7809.0
2018-09-19 10:40:00,157.74,157.84,157.7,157.77,5900.0,146.7898,146.8829,146.7526,146.8178,5900.0
2018-09-19 10:45:00,157.84,157.97,157.83,157.94,5752.0,146.8829,147.0039,146.8736,146.976,5752.0
2018-09-19 10:50:00,157.93,158.01,157.91,157.95,6857.0,146.9666,147.0411,146.948,146.9853,6857.0
2018-09-19 10:55:00,157.95,157.95,157.74,157.78,4125.0,146.9853,146.9853,146.7898,146.8271,4125.0
2018-09-19 11:00:00,157.72,157.89,157.72,157.86,5212.0,146.7712,146.9294,146.7712,146.9015,5212.0
2018-09-19 11:05:00,157.87,157.9,157.81,157.9,4046.0,146.9108,146.9387,146.855,146.9387,4046.0
2018-09-19 11:10:00,157.92,157.93,157.81,157.88,7096.0,146.9573,146.9666,146.855,146.9201,7096.0
2018-09-19 11:15:00,157.86,157.93,157.79,157.83,11722.0,146.9015,146.9666,146.8364,146.8736,11722.0
2018-09-19 11:20:00,157.86,157.89,157.75,157.85,11929.0,146.9015,146.9294,146.7991,146.8922,11929.0
2018-09-19 11:25:00,157.87,157.87,157.76,157.86,15784.0,146.9108,146.9108,146.8084,146.9015,15784.0
2018-09-19 11:30:00,157.82,157.86,157.72,157.83,12305.0,146.8643,146.9015,146.7712,146.8736,12305.0
2018-09-19 11:35:00,157.83,157.9,157.78,157.88,9334.0,146.8736,146.9387,146.8271,146.9201,9334.0
2018-09-19 11:40:00,157.9,157.95,157.88,157.93,7420.0,146.9387,146.9853,146.9201,146.9666,7420.0
2018-09-19 11:45:00,157.95,157.95,157.92,157.92,847.0,146.9853,146.9853,146.9573,146.9573,847.0
2018-09-19 11:50:00,157.96,157.96,157.88,157.9,3004.0,146.9946,146.9946,146.9201,146.9387,3004.0
2018-09-19 11:55:00,157.91,158.0,157.83,157.83,11255.0,146.948,147.0318,146.8736,146.8736,11255.0
2018-09-19 12:00:00,157.82,157.9,157.79,157.84,9100.0,146.8643,146.9387,146.8364,146.8829,9100.0
2018-09-19 12:05:00,157.88,157.88,157.8,157.81,2009.0,146.9201,146.9201,146.8457,146.855,2009.0
2018-09-19 12:10:00,157.79,157.83,157.76,157.83,3760.0,146.8364,146.8736,146.8084,146.8736,3760.0
2018-09-19 12:15:00,157.85,157.9,157.78,157.88,8321.0,146.8922,146.9387,146.8271,146.9201,8321.0
2018-09-19 12:20:00,157.9,157.9,157.81,157.81,1973.0,146.9387,146.9387,146.855,146.855,1973.0
2018-09-19 12:25:00,157.81,157.87,157.78,157.81,1600.0,146.855,146.9108,146.8271,146.855,1600.0
2018-09-19 12:30:00,157.8,157.88,157.79,157.87,4426.0,146.8457,146.9201,146.8364,146.9108,4426.0
2018-09-19 12:35:00,157.89,157.89,157.78,157.88,9773.0,146.9294,146.9294,146.8271,146.9201,9773.0
2018-09-19 12:40:00,157.83,157.95,157.8,157.93,8060.0,146.8736,146.9853,146.8457,146.9666,8060.0
2018-09-19 12:45:00,157.92,157.94,157.91,157.91,1000.0,146.9573,146.976,146.948,146.948,1000.0
2018-09-19 12:50:00,157.91,157.95,157.9,157.91,3000.0,146.948,146.9853,146.9387,146.948,3000.0
2018-09-19 12:55:00,157.95,158.05,157.92,158.02,5996.0,146.9853,147.0783,146.9573,147.0504,5996.0
2018-09-19 13:00:00,158.02,158.07,157.99,158.01,1905.0,147.0504,147.0969,147.0225,147.0411,1905.0
2018-09-19 13:05:00,158.03,158.07,157.99,158.04,3719.0,147.0597,147.0969,147.0225,147.069,3719.0
2018-09-19 13:10:00,158.03,158.05,157.93,157.94,3507.0,147.0597,147.0783,146.9666,146.976,3507.0
2018-09-19 13:15:00,157.96,157.99,157.93,157.95,2400.0,146.9946,147.0225,146.9666,146.9853,2400.0
2018-09-19 13:20:00,157.92,157.97,157.92,157.95,1295.0,146.9573,147.0039,146.9573,146.9853,1295.0
2018-09-19 13:25:00,157.92,158.06,157.91,158.0,3805.0,146.9573,147.0876,146.948,147.0318,3805.0
2018-09-19 13:30:00,157.96,158.02,157.92,157.96,4068.0,146.9946,147.0504,146.9573,146.9946,4068.0
2018-09-19 13:35:00,158.01,158.01,157.92,157.99,2600.0,147.0411,147.0411,146.9573,147.0225,2600.0
2018-09-19 13:40:00,157.95,158.01,157.95,157.99,900.0,146.9853,147.0411,146.9853,147.0225,900.0
2018-09-19 13:45:00,158.01,158.01,157.91,157.92,2506.0,147.0411,147.0411,146.948,146.9573,2506.0
2018-09-19 13:50:00,157.9,157.99,157.9,157.91,2506.0,146.9387,147.0225,146.9387,146.948,2506.0
2018-09-19 13:55:00,157.87,157.87,157.67,157.67,3399.0,146.9108,146.9108,146.7247,146.7247,3399.0
2018-09-19 14:00:00,157.66,157.94,157.66,157.92,15827.0,146.7154,146.976,146.7154,146.9573,15827.0
2018-09-19 14:05:00,157.94,157.99,157.87,157.93,22193.0,146.976,147.0225,146.9108,146.9666,22193.0
2018-09-19 14:10:00,157.91,157.95,157.9,157.91,5703.0,146.948,146.9853,146.9387,146.948,5703.0
2018-09-19 14:15:00,157.93,157.95,157.74,157.74,11375.0,146.9666,146.9853,146.7898,146.7898,11375.0
2018-09-19 14:20:00,157.74,157.78,157.71,157.73,4800.0,146.7898,146.8271,146.7619,146.7805,4800.0
2018-09-19 14:25:00,157.75,157.79,157.68,157.72,3094.0,146.7991,146.8364,146.734,146.7712,3094.0
2018-09-19 14:30:00,157.68,157.75,157.62,157.66,8619.0,146.734,146.7991,146.6782,146.7154,8619.0
2018-09-19 14:35:00,157.71,157.71,157.62,157.62,3300.0,146.7619,146.7619,146.6782,146.6782,3300.0
2018-09-19 14:40:00,157.67,157.68,157.64,157.65,2353.0,146.7247,146.734,146.6968,146.7061,2353.0
2018-09-19 14:45:00,157.7,157.73,157.67,157.69,1700.0,146.7526,146.7805,146.7247,146.7433,1700.0
2018-09-19 14:50:00,157.67,157.73,157.67,157.7,4729.0,146.7247,146.7805,146.7247,146.7526,4729.0
2018-09-19 14:55:00,157.68,157.71,157.65,157.65,2385.0,146.734,146.7619,146.7061,146.7061,2385.0
2018-09-19 15:00:00,157.67,157.73,157.67,157.72,5155.0,146.7247,146.7805,146.7247,146.7712,5155.0
2018-09-19 15:05:00,157.73,157.79,157.68,157.75,4446.0,146.7805,146.8364,146.734,146.7991,4446.0
2018-09-19 15:10:00,157.77,157.87,157.77,157.78,4480.0,146.8178,146.9108,146.8178,146.8271,4480.0
2018-09-19 15:15:00,157.8,157.82,157.75,157.81,4000.0,146.8457,146.8643,146.7991,146.855,4000.0
2018-09-19 15:20:00,157.84,157.9,157.77,157.86,4000.0,146.8829,146.9387,146.8178,146.9015,4000.0
2018-09-19 15:25:00,157.88,157.98,157.87,157.92,5649.0,146.9201,147.0132,146.9108,146.9573,5649.0
2018-09-19 15:30:00,157.92,157.92,157.83,157.85,11598.0,146.9573,146.9573,146.8736,146.8922,11598.0
2018-09-19 15:35:00,157.86,157.91,157.81,157.87,21137.0,146.9015,146.948,146.855,146.9108,21137.0
2018-09-19 15:40:00,157.87,157.9,157.81,157.85,15236.0,146.9108,146.9387,146.855,146.8922,15236.0
2018-09-19 15:45:00,157.85,157.85,157.75,157.81,9061.0,146.8922,146.8922,146.7991,146.855,9061.0
2018-09-19 15:50:00,157.83,157.91,157.83,157.88,15443.0,146.8736,146.948,146.8736,146.9201,15443.0
2018-09-19 15:55:00,157.86,157.89,157.8,157.83,34811.0,146.9015,146.9294,146.8457,146.8736,34811.0
2018-09-20 09:30:00,158.17,158.84,158.14,158.84,19641.0,147.19,147.8135,147.1621,147.8135,19641.0
2018-09-20 09:35:00,158.73,158.93,158.67,158.74,7464.0,147.7111,147.8972,147.6553,147.7204,7464.0
2018-09-20 09:40:00,158.71,158.76,158.6,158.67,4876.0,147.6925,147.739,147.5901,147.6553,4876.0
2018-09-20 09:45:00,158.69,158.69,158.5,158.52,2264.0,147.6739,147.6739,147.4971,147.5157,2264.0
2018-09-20 09:50:00,158.52,158.52,158.26,158.31,2684.0,147.5157,147.5157,147.2737,147.3203,2684.0
2018-09-20 09:55:00,158.31,158.51,158.31,158.31,2500.0,147.3203,147.5064,147.3203,147.3203,2500.0
2018-09-20 10:00:00,158.32,158.54,158.09,158.22,7369.0,147.3296,147.5343,147.1155,147.2365,7369.0
2018-09-20 10:05:00,158.22,158.48,158.18,158.43,8473.0,147.2365,147.4785,147.1993,147.4319,8473.0
2018-09-20 10:10:00,158.36,158.51,158.36,158.47,2000.0,147.3668,147.5064,147.3668,147.4692,2000.0
2018-09-20 10:15:00,158.47,158.68,158.47,158.62,9796.0,147.4692,147.6646,147.4692,147.6087,9796.0
2018-09-20 10:20:00,158.66,158.67,158.45,158.46,6300.0,147.646,147.6553,147.4505,147.4599,6300.0
2018-09-20 10:25:00,158.47,158.6,158.47,158.55,6237.0,147.4692,147.5901,147.4692,147.5436,6237.0
2018-09-20 10:30:00,158.55,158.6,158.38,158.56,6104.0,147.5436,147.5901,147.3854,147.5529,6104.0
2018-09-20 10:35:00,158.57,158.63,158.53,158.57,6067.0,147.5622,147.6181,147.525,147.5622,6067.0
2018-09-20 10:40:00,158.57,158.77,158.57,158.7,17701.0,147.5622,147.7483,147.5622,147.6832,17701.0
2018-09-20 10:45:00,158.7,158.73,158.57,158.59,11336.0,147.6832,147.7111,147.5622,147.5808,11336.0
2018-09-20 10:50:00,158.6,158.66,158.46,158.54,4919.0,147.5901,147.646,147.4599,147.5343,4919.0
2018-09-20 10:55:00,158.54,158.86,158.54,158.85,18743.0,147.5343,147.8321,147.5343,147.8228,18743.0
2018-09-20 11:00:00,158.88,159.05,158.88,158.97,4213.0,147.8507,148.0089,147.8507,147.9344,4213.0
2018-09-20 11:05:00,159.02,159.02,158.86,158.88,3500.0,147.981,147.981,147.8321,147.8507,3500.0
2018-09-20 11:10:00,158.85,158.9,158.79,158.89,1700.0,147.8228,147.8693,147.7669,147.86,1700.0
2018-09-20 11:15:00,158.92,158.96,158.87,158.91,4811.0,147.8879,147.9251,147.8414,147.8786,4811.0
2018-09-20 11:20:00,158.87,158.91,158.81,158.89,2846.0,147.8414,147.8786,147.7856,147.86,2846.0
2018-09-20 11:25:00,158.88,158.94,158.85,158.9,3590.0,147.8507,147.9065,147.8228,147.8693,3590.0
2018-09-20 11:30:00,158.88,158.9,158.73,158.73,3954.0,147.8507,147.8693,147.7111,147.7111,3954.0
2018-09-20 11:35:00,158.73,158.87,158.73,158.81,3655.0,147.7111,147.8414,147.7111,147.7856,3655.0
2018-09-20 11:40:00,158.83,158.84,158.76,158.82,2066.0,147.8042,147.8135,147.739,147.7949,2066.0
2018-09-20 11:45:00,158.83,158.92,158.81,158.84,6000.0,147.8042,147.8879,147.7856,147.8135,6000.0
2018-09-20 11:50:00,158.83,158.94,158.81,158.94,4200.0,147.8042,147.9065,147.7856,147.9065,4200.0
2018-09-20 11:55:00,158.92,159.08,158.92,159.08,6657.0,147.8879,148.0368,147.8879,148.0368,6657.0
2018-09-20 12:00:00,159.19,159.22,158.94,159.14,6073.0,148.1392,148.1671,147.9065,148.0926,6073.0
2018-09-20 12:05:00,159.08,159.17,159.0,159.01,3300.0,148.0368,148.1206,147.9624,147.9717,3300.0
2018-09-20 12:10:00,159.0,159.18,158.98,159.18,3589.0,147.9624,148.1299,147.9438,148.1299,3589.0
2018-09-20 12:15:00,159.19,159.19,159.11,159.16,4457.0,148.1392,148.1392,148.0647,148.1113,4457.0
2018-09-20 12:20:00,159.17,159.18,159.15,159.16,2400.0,148.1206,148.1299,148.102,148.1113,2400.0
2018-09-20 12:25:00,159.15,159.27,159.15,159.23,6360.0,148.102,148.2136,148.102,148.1764,6360.0
2018-09-20 12:30:00,159.23,159.23,159.11,159.11,2523.0,148.1764,148.1764,148.0647,148.0647,2523.0
2018-09-20 12:35:00,159.15,159.4,159.13,159.34,11431.0,148.102,148.3346,148.0833,148.2788,11431.0
2018-09-20 12:40:00,159.36,159.36,158.47,158.84,79749.0,148.2974,148.2974,147.4692,147.8135,79749.0
2018-09-20 12:45:00,158.92,158.93,158.84,158.86,2825.0,147.8879,147.8972,147.8135,147.8321,2825.0
2018-09-20 12:50:00,158.81,158.84,158.77,158.83,4808.0,147.7856,147.8135,147.7483,147.8042,4808.0
2018-09-20 12:55:00,158.83,158.97,158.8,158.95,4602.0,147.8042,147.9344,147.7763,147.9158,4602.0
2018-09-20 13:00:00,159.0,159.03,158.93,159.0,7269.0,147.9624,147.9903,147.8972,147.9624,7269.0
2018-09-20 13:05:00,159.0,159.02,158.97,158.99,2628.0,147.9624,147.981,147.9344,147.9531,2628.0
2018-09-20 13:10:00,159.03,159.11,159.02,159.11,1894.0,147.9903,148.0647,147.981,148.0647,1894.0
2018-09-20 13:15:00,159.09,159.09,158.98,158.99,3272.0,148.0461,148.0461,147.9438,147.9531,3272.0
2018-09-20 13:20:00,159.0,159.03,158.98,158.98,500.0,147.9624,147.9903,147.9438,147.9438,500.0
2018-09-20 13:25:00,158.99,159.02,158.77,158.9,8480.0,147.9531,147.981,147.7483,147.8693,8480.0
2018-09-20 13:30:00,158.92,158.92,158.85,158.92,4563.0,147.8879,147.8879,147.8228,147.8879,4563.0
2018-09-20 13:35:00,158.93,158.96,158.92,158.95,1000.0,147.8972,147.9251,147.8879,147.9158,1000.0
2018-09-20 13:40:00,158.97,159.05,158.96,159.05,3543.0,147.9344,148.0089,147.9251,148.0089,3543.0
2018-09-20 13:45:00,159.04,159.06,158.99,159.03,2745.0,147.9996,148.0182,147.9531,147.9903,2745.0
2018-09-20 13:50:00,159.07,159.08,158.92,158.97,3084.0,148.0275,148.0368,147.8879,147.9344,3084.0
2018-09-20 13:55:00,158.99,159.0,158.96,158.97,2000.0,147.9531,147.9624,147.9251,147.9344,2000.0
2018-09-20 14:00:00,158.99,159.0,158.93,158.94,2651.0,147.9531,147.9624,147.8972,147.9065,2651.0
2018-09-20 14:05:00,158.95,159.02,158.95,158.98,5074.0,147.9158,147.981,147.9158,147.9438,5074.0
2018-09-20 14:10:00,159.0,159.01,158.98,159.01,2100.0,147.9624,147.9717,147.9438,147.9717,2100.0
2018-09-20 14:15:00,158.99,159.0,158.79,158.79,4501.0,147.9531,147.9624,147.7669,147.7669,4501.0
2018-09-20 14:20:00,158.79,159.14,158.76,158.9,12474.0,147.7669,148.0926,147.739,147.8693,12474.0
2018-09-20 14:25:00,158.9,158.98,158.9,158.96,1496.0,147.8693,147.9438,147.8693,147.9251,1496.0
2018-09-20 14:30:00,158.94,158.94,158.9,158.9,2465.0,147.9065,147.9065,147.8693,147.8693,2465.0
2018-09-20 14:35:00,158.92,158.96,158.89,158.94,3981.0,147.8879,147.9251,147.86,147.9065,3981.0
2018-09-20 14:40:00,158.93,158.99,158.91,158.99,3731.0,147.8972,147.9531,147.8786,147.9531,3731.0
2018-09-20 14:45:00,159.0,159.02,158.97,159.0,4100.0,147.9624,147.981,147.9344,147.9624,4100.0
2018-09-20 14:50:00,158.99,159.07,158.98,159.07,3544.0,147.9531,148.0275,147.9438,148.0275,3544.0
2018-09-20 14:55:00,159.04,159.05,158.98,159.02,3602.0,147.9996,148.0089,147.9438,147.981,3602.0
2018-09-20 15:00:00,159.03,159.12,159.02,159.06,4600.0,147.9903,148.074,147.981,148.0182,4600.0
2018-09-20 15:05:00,159.1,159.1,159.04,159.08,2694.0,148.0554,148.0554,147.9996,148.0368,2694.0
2018-09-20 15:10:00,159.08,159.2,159.08,159.18,6160.0,148.0368,148.1485,148.0368,148.1299,6160.0
2018-09-20 15:15:00,159.19,159.3,159.18,159.3,7385.0,148.1392,148.2415,148.1299,148.2415,7385.0
2018-09-20 15:20:00,159.3,159.3,159.2,159.22,5914.0,148.2415,148.2415,148.1485,148.1671,5914.0
2018-09-20 15:25:00,159.23,159.25,159.21,159.22,6943.0,148.1764,148.195,148.1578,148.1671,6943.0
2018-09-20 15:30:00,159.21,159.31,159.2,159.29,11208.0,148.1578,148.2508,148.1485,148.2322,11208.0
2018-09-20 15:35:00,159.28,159.28,159.16,159.2,9688.0,148.2229,148.2229,148.1113,148.1485,9688.0
2018-09-20 15:40:00,159.21,159.22,159.11,159.17,14576.0,148.1578,148.1671,148.0647,148.1206,14576.0
2018-09-20 15:45:00,159.18,159.27,159.17,159.22,22280.0,148.1299,148.2136,148.1206,148.1671,22280.0
2018-09-20 15:50:00,159.2,159.21,159.1,159.12,19288.0,148.1485,148.1578,148.0554,148.074,19288.0
2018-09-20 15:55:00,159.13,159.26,159.13,159.2,47029.0,148.0833,148.2043,148.0833,148.1485,47029.0
2018-09-21 09:30:00,159.92,159.92,159.29,159.43,435587.0,148.8185,148.8185,148.2322,148.3625,435587.0
2018-09-21 09:35:00,159.35,159.74,159.29,159.36,6484.0,148.2881,148.651,148.2322,148.2974,6484.0
2018-09-21 09:40:00,159.35,159.46,159.2,159.4,10261.0,148.2881,148.3904,148.1485,148.3346,10261.0
2018-09-21 09:45:00,159.4,159.54,159.29,159.44,10823.0,148.3346,148.4649,148.2322,148.3718,10823.0
2018-09-21 09:50:00,159.37,159.45,159.24,159.35,42923.0,148.3067,148.3811,148.1857,148.2881,42923.0
2018-09-21 09:55:00,159.33,159.38,159.14,159.38,20208.0,148.2695,148.316,148.0926,148.316,20208.0
2018-09-21 10:00:00,159.38,159.48,159.25,159.25,3659.0,148.316,148.409,148.195,148.195,3659.0
2018-09-21 10:05:00,159.28,159.28,159.12,159.16,3925.0,148.2229,148.2229,148.074,148.1113,3925.0
2018-09-21 10:10:00,159.18,159.21,159.01,159.11,4593.0,148.1299,148.1578,147.9717,148.0647,4593.0
2018-09-21 10:15:00,159.02,159.25,159.0,159.25,8905.0,147.981,148.195,147.9624,148.195,8905.0
2018-09-21 10:20:00,159.23,159.26,159.11,159.23,6864.0,148.1764,148.2043,148.0647,148.1764,6864.0
2018-09-21 10:25:00,159.29,159.4,159.29,159.39,5654.0,148.2322,148.3346,148.2322,148.3253,5654.0
2018-09-21 10:30:00,159.38,159.49,159.26,159.28,24297.0,148.316,148.4184,148.2043,148.2229,24297.0
2018-09-21 10:35:00,159.32,159.47,159.31,159.42,5190.0,148.2602,148.3997,148.2508,148.3532,5190.0
2018-09-21 10:40:00,159.46,159.46,159.37,159.41,9193.0,148.3904,148.3904,148.3067,148.3439,9193.0
2018-09-21 10:45:00,159.41,159.45,159.31,159.35,8268.0,148.3439,148.3811,148.2508,148.2881,8268.0
2018-09-21 10:50:00,159.31,159.42,159.2,159.42,9620.0,148.2508,148.3532,148.1485,148.3532,9620.0
2018-09-21 10:55:00,159.4,159.57,159.37,159.39,8993.0,148.3346,148.4928,148.3067,148.3253,8993.0
2018-09-21 11:00:00,159.32,159.38,159.27,159.34,7200.0,148.2602,148.316,148.2136,148.2788,7200.0
2018-09-21 11:05:00,159.31,159.44,159.3,159.38,7800.0,148.2508,148.3718,148.2415,148.316,7800.0
2018-09-21 11:10:00,159.38,159.4,159.28,159.28,3481.0,148.316,148.3346,148.2229,148.2229,3481.0
2018-09-21 11:15:00,159.25,159.38,159.25,159.35,4936.0,148.195,148.316,148.195,148.2881,4936.0
2018-09-21 11:20:00,159.34,159.47,159.33,159.45,3160.0,148.2788,148.3997,148.2695,148.3811,3160.0
2018-09-21 11:25:00,159.42,159.44,159.35,159.35,4296.0,148.3532,148.3718,148.2881,148.2881,4296.0
2018-09-21 11:30:00,159.35,159.35,159.26,159.31,5380.0,148.2881,148.2881,148.2043,148.2508,5380.0
2018-09-21 11:35:00,159.31,159.39,159.26,159.28,7105.0,148.2508,148.3253,148.2043,148.2229,7105.0
2018-09-21 11:40:00,159.34,159.39,159.28,159.39,5600.0,148.2788,148.3253,148.2229,148.3253,5600.0
2018-09-21 11:45:00,159.36,159.43,159.35,159.38,3867.0,148.2974,148.3625,148.2881,148.316,3867.0
2018-09-21 11:50:00,159.38,159.43,159.36,159.42,2100.0,148.316,148.3625,148.2974,148.3532,2100.0
2018-09-21 11:55:00,159.42,159.43,159.3,159.38,3942.0,148.3532,148.3625,148.2415,148.316,3942.0
2018-09-21 12:00:00,159.4,159.42,159.28,159.29,4122.0,148.3346,148.3532,148.2229,148.2322,4122.0
2018-09-21 12:05:00,159.31,159.36,159.25,159.25,3605.0,148.2508,148.2974,148.195,148.195,3605.0
2018-09-21 12:10:00,159.28,159.3,159.25,159.29,2850.0,148.2229,148.2415,148.195,148.2322,2850.0
2018-09-21 12:15:00,159.27,159.34,159.27,159.31,10990.0,148.2136,148.2788,148.2136,148.2508,10990.0
2018-09-21 12:20:00,159.3,159.33,159.27,159.31,2644.0,148.2415,148.2695,148.2136,148.2508,2644.0
2018-09-21 12:25:00,159.3,159.35,159.27,159.31,4612.0,148.2415,148.2881,148.2136,148.2508,4612.0
2018-09-21 12:30:00,159.29,159.29,159.22,159.22,4190.0,148.2322,148.2322,148.1671,148.1671,4190.0
2018-09-21 12:35:00,159.22,159.23,159.18,159.2,2400.0,148.1671,148.1764,148.1299,148.1485,2400.0
2018-09-21 12:40:00,159.19,159.3,159.19,159.24,10088.0,148.1392,148.2415,148.1392,148.1857,10088.0
2018-09-21 12:45:00,159.27,159.28,159.23,159.26,2600.0,148.2136,148.2229,148.1764,148.2043,2600.0
2018-09-21 12:50:00,159.26,159.35,159.26,159.32,5195.0,148.2043,148.2881,148.2043,148.2602,5195.0
2018-09-21 12:55:00,159.31,159.33,159.24,159.25,4374.0,148.2508,148.2695,148.1857,148.195,4374.0
2018-09-21 13:00:00,159.24,159.24,159.15,159.15,7351.0,148.1857,148.1857,148.102,148.102,7351.0
2018-09-21 13:05:00,159.15,159.18,159.13,159.16,7633.0,148.102,148.1299,148.0833,148.1113,7633.0
2018-09-21 13:10:00,159.1,159.15,159.08,159.11,3996.0,148.0554,148.102,148.0368,148.0647,3996.0
2018-09-21 13:15:00,159.08,159.14,159.08,159.09,4876.0,148.0368,148.0926,148.0368,148.0461,4876.0
2018-09-21 13:20:00,159.1,159.1,159.05,159.06,8165.0,148.0554,148.0554,148.0089,148.0182,8165.0
2018-09-21 13:25:00,159.05,159.12,159.05,159.08,2516.0,148.0089,148.074,148.0089,148.0368,2516.0
2018-09-21 13:30:00,159.06,159.06,159.03,159.05,1889.0,148.0182,148.0182,147.9903,148.0089,1889.0
2018-09-21 13:35:00,159.04,159.07,159.03,159.07,3000.0,147.9996,148.0275,147.9903,148.0275,3000.0
2018-09-21 13:40:00,159.07,159.09,159.05,159.09,4888.0,148.0275,148.0461,148.0089,148.0461,4888.0
2018-09-21 13:45:00,159.09,159.12,159.07,159.07,3300.0,148.0461,148.074,148.0275,148.0275,3300.0
2018-09-21 13:50:00,159.06,159.09,158.99,159.04,5674.0,148.0182,148.0461,147.9531,147.9996,5674.0
2018-09-21 13:55:00,159.02,159.02,159.0,159.02,2988.0,147.981,147.981,147.9624,147.981,2988.0
2018-09-21 14:00:00,159.05,159.09,159.05,159.09,1612.0,148.0089,148.0461,148.0089,148.0461,1612.0
2018-09-21 14:05:00,159.07,159.07,158.99,158.99,6780.0,148.0275,148.0275,147.9531,147.9531,6780.0
2018-09-21 14:10:00,159.01,159.02,158.92,158.92,3400.0,147.9717,147.981,147.8879,147.8879,3400.0
2018-09-21 14:15:00,158.91,159.03,158.91,158.94,6410.0,147.8786,147.9903,147.8786,147.9065,6410.0
2018-09-21 14:20:00,158.96,158.98,158.93,158.95,3312.0,147.9251,147.9438,147.8972,147.9158,3312.0
2018-09-21 14:25:00,158.94,159.0,158.94,158.97,4474.0,147.9065,147.9624,147.9065,147.9344,4474.0
2018-09-21 14:30:00,158.99,158.99,158.91,158.97,4100.0,147.9531,147.9531,147.8786,147.9344,4100.0
2018-09-21 14:35:00,158.97,159.01,158.97,158.98,5256.0,147.9344,147.9717,147.9344,147.9438,5256.0
2018-09-21 14:40:00,158.99,158.99,158.91,158.97,5215.0,147.9531,147.9531,147.8786,147.9344,5215.0
2018-09-21 14:45:00,158.98,158.98,158.93,158.94,3700.0,147.9438,147.9438,147.8972,147.9065,3700.0
2018-09-21 14:50:00,158.93,158.97,158.89,158.92,5075.0,147.8972,147.9344,147.86,147.8879,5075.0
2018-09-21 14:55:00,158.9,159.02,158.9,158.97,5050.0,147.8693,147.981,147.8693,147.9344,5050.0
2018-09-21 15:00:00,158.97,159.05,158.96,158.98,6386.0,147.9344,148.0089,147.9251,147.9438,6386.0
2018-09-21 15:05:00,158.98,159.05,158.96,159.05,6001.0,147.9438,148.0089,147.9251,148.0089,6001.0
2018-09-21 15:10:00,159.07,159.08,159.03,159.05,9318.0,148.0275,148.0368,147.9903,148.0089,9318.0
2018-09-21 15:15:00,159.05,159.06,158.98,159.05,7200.0,148.0089,148.0182,147.9438,148.0089,7200.0
2018-09-21 15:20:00,159.05,159.21,159.02,159.18,6950.0,148.0089,148.1578,147.981,148.1299,6950.0
2018-09-21 15:25:00,159.2,159.31,159.19,159.26,8361.0,148.1485,148.2508,148.1392,148.2043,8361.0
2018-09-21 15:30:00,159.24,159.47,159.24,159.38,15474.0,148.1857,148.3997,148.1857,148.316,15474.0
2018-09-21 15:35:00,159.38,159.45,159.28,159.41,12716.0,148.316,148.3811,148.2229,148.3439,12716.0
2018-09-21 15:40:00,159.41,159.47,159.39,159.45,12910.0,148.3439,148.3997,148.3253,148.3811,12910.0
2018-09-21 15:45:00,159.48,159.57,159.34,159.36,20634.0,148.409,148.4928,148.2788,148.2974,20634.0
2018-09-21 15:50:00,159.38,159.44,159.35,159.39,18634.0,148.316,148.3718,148.2881,148.3253,18634.0
2018-09-21 15:55:00,159.39,159.51,159.2,159.39,75229.0,148.3253,148.437,148.1485,148.3253,75229.0
2018-09-24 09:30:00,159.0,159.15,158.25,158.62,19568.0,147.9624,148.102,147.2644,147.6087,19568.0
2018-09-24 09:35:00,158.7,158.83,158.56,158.74,2576.0,147.6832,147.8042,147.5529,147.7204,2576.0
2018-09-24 09:40:00,158.59,158.63,157.96,158.03,8671.0,147.5808,147.6181,146.9946,147.0597,8671.0
2018-09-24 09:45:00,158.03,158.43,157.98,158.15,9313.0,147.0597,147.4319,147.0132,147.1714,9313.0
2018-09-24 09:50:00,158.04,158.22,158.04,158.14,9522.0,147.069,147.2365,147.069,147.1621,9522.0
2018-09-24 09:55:00,158.15,158.15,157.74,157.76,3545.0,147.1714,147.1714,146.7898,146.8084,3545.0
2018-09-24 10:00:00,157.8,157.83,157.68,157.77,5703.0,146.8457,146.8736,146.734,146.8178,5703.0
2018-09-24 10:05:00,157.77,157.82,157.57,157.65,11091.0,146.8178,146.8643,146.6316,146.7061,11091.0
2018-09-24 10:10:00,157.64,157.69,157.43,157.44,5750.0,146.6968,146.7433,146.5014,146.5107,5750.0
2018-09-24 10:15:00,157.4,157.54,157.38,157.43,9603.0,146.4734,146.6037,146.4548,146.5014,9603.0
2018-09-24 10:20:00,157.39,157.59,157.38,157.5,5715.0,146.4641,146.6502,146.4548,146.5665,5715.0
2018-09-24 10:25:00,157.51,157.53,157.36,157.41,6800.0,146.5758,146.5944,146.4362,146.4827,6800.0
2018-09-24 10:30:00,157.4,157.42,157.26,157.32,5426.0,146.4734,146.492,146.3432,146.399,5426.0
2018-09-24 10:35:00,157.35,157.65,157.35,157.5,5996.0,146.4269,146.7061,146.4269,146.5665,5996.0
2018-09-24 10:40:00,157.52,157.79,157.47,157.68,6674.0,146.5851,146.8364,146.5386,146.734,6674.0
2018-09-24 10:45:00,157.7,157.84,157.57,157.79,23143.0,146.7526,146.8829,146.6316,146.8364,23143.0
2018-09-24 10:50:00,157.78,157.92,157.76,157.86,15595.0,146.8271,146.9573,146.8084,146.9015,15595.0
2018-09-24 10:55:00,157.82,158.05,157.81,157.99,3035.0,146.8643,147.0783,146.855,147.0225,3035.0
2018-09-24 11:00:00,158.06,158.19,157.88,157.88,4700.0,147.0876,147.2086,146.9201,146.9201,4700.0
2018-09-24 11:05:00,157.88,157.96,157.85,157.96,5673.0,146.9201,146.9946,146.8922,146.9946,5673.0
2018-09-24 11:10:00,158.0,158.07,157.96,157.96,5053.0,147.0318,147.0969,146.9946,146.9946,5053.0
2018-09-24 11:15:00,158.01,158.02,157.88,157.9,4200.0,147.0411,147.0504,146.9201,146.9387,4200.0
2018-09-24 11:20:00,157.93,157.93,157.88,157.91,2650.0,146.9666,146.9666,146.9201,146.948,2650.0
2018-09-24 11:25:00,157.94,158.07,157.93,158.03,3100.0,146.976,147.0969,146.9666,147.0597,3100.0
2018-09-24 11:30:00,158.01,158.01,157.71,157.71,4300.0,147.0411,147.0411,146.7619,146.7619,4300.0
2018-09-24 11:35:00,157.71,157.84,157.71,157.74,2806.0,146.7619,146.8829,146.7619,146.7898,2806.0
2018-09-24 11:40:00,157.7,157.83,157.67,157.79,4384.0,146.7526,146.8736,146.7247,146.8364,4384.0
2018-09-24 11:45:00,157.81,157.92,157.8,157.86,2000.0,146.855,146.9573,146.8457,146.9015,2000.0
2018-09-24 11:50:00,157.88,157.96,157.82,157.83,6535.0,146.9201,146.9946,146.8643,146.8736,6535.0
2018-09-24 11:55:00,157.85,157.89,157.76,157.76,11117.0,146.8922,146.9294,146.8084,146.8084,11117.0
2018-09-24 12:00:00,157.75,157.81,157.62,157.65,8428.0,146.7991,146.855,146.6782,146.7061,8428.0
2018-09-24 12:05:00,157.6,157.78,157.55,157.59,5500.0,146.6596,146.8271,146.613,146.6502,5500.0
2018-09-24 12:10:00,157.55,157.61,157.52,157.61,2247.0,146.613,146.6689,146.5851,146.6689,2247.0
2018-09-24 12:15:00,157.59,157.59,157.5,157.55,4202.0,146.6502,146.6502,146.5665,146.613,4202.0
2018-09-24 12:20:00,157.52,157.54,157.44,157.45,6533.0,146.5851,146.6037,146.5107,146.52,6533.0
2018-09-24 12:25:00,157.46,157.5,157.36,157.36,2638.0,146.5293,146.5665,146.4362,146.4362,2638.0
2018-09-24 12:30:00,157.34,157.48,157.29,157.48,3697.0,146.4176,146.5479,146.3711,146.5479,3697.0
2018-09-24 12:35:00,157.45,157.45,157.33,157.39,2993.0,146.52,146.52,146.4083,146.4641,2993.0
2018-09-24 12:40:00,157.35,157.45,157.32,157.42,3275.0,146.4269,146.52,146.399,146.492,3275.0
2018-09-24 12:45:00,157.42,157.54,157.41,157.54,3573.0,146.492,146.6037,146.4827,146.6037,3573.0
2018-09-24 12:50:00,157.49,157.66,157.49,157.66,5595.0,146.5572,146.7154,146.5572,146.7154,5595.0
2018-09-24 12:55:00,157.64,157.64,157.5,157.56,8935.0,146.6968,146.6968,146.5665,146.6223,8935.0
2018-09-24 13:00:00,157.57,157.6,157.53,157.53,998.0,146.6316,146.6596,146.5944,146.5944,998.0
2018-09-24 13:05:00,157.58,157.58,157.48,157.55,7522.0,146.6409,146.6409,146.5479,146.613,7522.0
2018-09-24 13:10:00,157.55,157.61,157.54,157.54,2661.0,146.613,146.6689,146.6037,146.6037,2661.0
2018-09-24 13:15:00,157.52,157.52,157.45,157.52,6436.0,146.5851,146.5851,146.52,146.5851,6436.0
2018-09-24 13:20:00,157.55,157.77,157.54,157.77,13314.0,146.613,146.8178,146.6037,146.8178,13314.0
2018-09-24 13:25:00,157.75,157.78,157.74,157.78,2200.0,146.7991,146.8271,146.7898,146.8271,2200.0
2018-09-24 13:30:00,157.8,157.81,157.71,157.8,7579.0,146.8457,146.855,146.7619,146.8457,7579.0
2018-09-24 13:35:00,157.79,157.8,157.66,157.73,8495.0,146.8364,146.8457,146.7154,146.7805,8495.0
2018-09-24 13:40:00,157.73,157.8,157.72,157.8,2596.0,146.7805,146.8457,146.7712,146.8457,2596.0
2018-09-24 13:45:00,157.8,157.84,157.79,157.82,1100.0,146.8457,146.8829,146.8364,146.8643,1100.0
2018-09-24 13:50:00,157.83,157.89,157.82,157.86,1999.0,146.8736,146.9294,146.8643,146.9015,1999.0
2018-09-24 13:55:00,157.86,157.91,157.84,157.9,3520.0,146.9015,146.948,146.8829,146.9387,3520.0
2018-09-24 14:00:00,157.88,157.98,157.86,157.96,5910.0,146.9201,147.0132,146.9015,146.9946,5910.0
2018-09-24 14:05:00,157.94,157.98,157.93,157.93,4671.0,146.976,147.0132,146.9666,146.9666,4671.0
2018-09-24 14:10:00,157.93,157.96,157.89,157.92,5268.0,146.9666,146.9946,146.9294,146.9573,5268.0
2018-09-24 14:15:00,157.9,157.94,157.89,157.91,3300.0,146.9387,146.976,146.9294,146.948,3300.0
2018-09-24 14:20:00,157.89,157.92,157.8,157.8,3175.0,146.9294,146.9573,146.8457,146.8457,3175.0
2018-09-24 14:25:00,157.79,157.89,157.77,157.89,4458.0,146.8364,146.9294,146.8178,146.9294,4458.0
2018-09-24 14:30:00,157.9,158.07,157.89,157.97,2859.0,146.9387,147.0969,146.9294,147.0039,2859.0
2018-09-24 14:35:00,157.99,158.04,157.99,158.04,500.0,147.0225,147.069,147.0225,147.069,500.0
2018-09-24 14:40:00,158.01,158.03,157.98,158.0,2534.0,147.0411,147.0597,147.0132,147.0318,2534.0
2018-09-24 14:45:00,158.01,158.13,158.01,158.13,2216.0,147.0411,147.1528,147.0411,147.1528,2216.0
2018-09-24 14:50:00,158.14,158.16,158.11,158.12,3331.0,147.1621,147.1807,147.1341,147.1435,3331.0
2018-09-24 14:55:00,158.13,158.13,158.03,158.03,2152.0,147.1528,147.1528,147.0597,147.0597,2152.0
2018-09-24 15:00:00,158.03,158.14,158.03,158.06,2122.0,147.0597,147.1621,147.0597,147.0876,2122.0
2018-09-24 15:05:00,158.04,158.13,158.02,158.11,3755.0,147.069,147.1528,147.0504,147.1341,3755.0
2018-09-24 15:10:00,158.1,158.13,158.1,158.12,4539.0,147.1248,147.1528,147.1248,147.1435,4539.0
2018-09-24 15:15:00,158.11,158.14,158.1,158.14,3375.0,147.1341,147.1621,147.1248,147.1621,3375.0
2018-09-24 15:20:00,158.15,158.15,158.06,158.06,2474.0,147.1714,147.1714,147.0876,147.0876,2474.0
2018-09-24 15:25:00,158.07,158.1,158.06,158.09,4460.0,147.0969,147.1248,147.0876,147.1155,4460.0
2018-09-24 15:30:00,158.08,158.1,158.06,158.08,2543.0,147.1062,147.1248,147.0876,147.1062,2543.0
2018-09-24 15:35:00,158.07,158.09,158.02,158.03,7220.0,147.0969,147.1155,147.0504,147.0597,7220.0
2018-09-24 15:40:00,158.03,158.03,157.91,157.99,8817.0,147.0597,147.0597,146.948,147.0225,8817.0
2018-09-24 15:45:00,157.97,157.98,157.93,157.97,7599.0,147.0039,147.0132,146.9666,147.0039,7599.0
2018-09-24 15:50:00,157.97,158.0,157.95,157.96,9697.0,147.0039,147.0318,146.9853,146.9946,9697.0
2018-09-24 15:55:00,157.97,158.14,157.96,157.99,51481.0,147.0039,147.1621,146.9946,147.0225,51481.0
2018-09-25 09:30:00,158.4,158.62,157.14,157.14,31929.0,147.404,147.6087,146.2315,146.2315,31929.0
2018-09-25 09:35:00,157.14,157.86,157.14,157.86,4500.0,146.2315,146.9015,146.2315,146.9015,4500.0
2018-09-25 09:40:00,157.89,158.2,157.51,157.72,11328.0,146.9294,147.2179,146.5758,146.7712,11328.0
2018-09-25 09:45:00,157.73,157.85,157.6,157.76,2626.0,146.7805,146.8922,146.6596,146.8084,2626.0
2018-09-25 09:50:00,157.76,157.81,157.7,157.79,1620.0,146.8084,146.855,146.7526,146.8364,1620.0
2018-09-25 09:55:00,157.77,157.78,157.59,157.67,4222.0,146.8178,146.8271,146.6502,146.7247,4222.0
2018-09-25 10:00:00,157.71,157.74,157.57,157.72,5731.0,146.7619,146.7898,146.6316,146.7712,5731.0
2018-09-25 10:05:00,157.72,157.73,157.61,157.7,3600.0,146.7712,146.7805,146.6689,146.7526,3600.0
2018-09-25 10:10:00,157.67,157.69,157.66,157.67,1286.0,146.7247,146.7433,146.7154,146.7247,1286.0
2018-09-25 10:15:00,157.63,157.74,157.62,157.69,4327.0,146.6875,146.7898,146.6782,146.7433,4327.0
2018-09-25 10:20:00,157.66,157.78,157.65,157.77,1168.0,146.7154,146.8271,146.7061,146.8178,1168.0
2018-09-25 10:25:00,157.78,157.98,157.77,157.8,5837.0,146.8271,147.0132,146.8178,146.8457,5837.0
2018-09-25 10:30:00,157.8,157.93,157.8,157.91,3120.0,146.8457,146.9666,146.8457,146.948,3120.0
2018-09-25 10:35:00,157.91,157.91,157.85,157.86,2864.0,146.948,146.948,146.8922,146.9015,2864.0
2018-09-25 10:40:00,157.86,157.91,157.77,157.83,7010.0,146.9015,146.948,146.8178,146.8736,7010.0
2018-09-25 10:45:00,157.88,158.03,157.88,158.0,4430.0,146.9201,147.0597,146.9201,147.0318,4430.0
2018-09-25 10:50:00,158.0,158.02,157.9,157.99,24612.0,147.0318,147.0504,146.9387,147.0225,24612.0
2018-09-25 10:55:00,158.0,158.0,157.76,157.78,4820.0,147.0318,147.0318,146.8084,146.8271,4820.0
2018-09-25 11:00:00,157.77,157.83,157.67,157.83,4875.0,146.8178,146.8736,146.7247,146.8736,4875.0
2018-09-25 11:05:00,157.86,158.0,157.86,157.96,4635.0,146.9015,147.0318,146.9015,146.9946,4635.0
2018-09-25 11:10:00,158.0,158.0,157.86,157.93,2828.0,147.0318,147.0318,146.9015,146.9666,2828.0
2018-09-25 11:15:00,157.96,157.96,157.84,157.85,4978.0,146.9946,146.9946,146.8829,146.8922,4978.0
2018-09-25 11:20:00,157.8,157.81,157.69,157.74,3003.0,146.8457,146.855,146.7433,146.7898,3003.0
2018-09-25 11:25:00,157.74,157.81,157.7,157.79,4155.0,146.7898,146.855,146.7526,146.8364,4155.0
2018-09-25 11:30:00,157.81,157.83,157.74,157.74,3305.0,146.855,146.8736,146.7898,146.7898,3305.0
2018-09-25 11:35:00,157.71,157.71,157.63,157.71,866.0,146.7619,146.7619,146.6875,146.7619,866.0
2018-09-25 11:40:00,157.68,157.68,157.54,157.54,1020.0,146.734,146.734,146.6037,146.6037,1020.0
2018-09-25 11:45:00,157.56,157.7,157.56,157.7,5500.0,146.6223,146.7526,146.6223,146.7526,5500.0
2018-09-25 11:50:00,157.69,157.99,157.69,157.98,6298.0,146.7433,147.0225,146.7433,147.0132,6298.0
2018-09-25 11:55:00,157.95,158.05,157.95,158.0,11157.0,146.9853,147.0783,146.9853,147.0318,11157.0
2018-09-25 12:00:00,158.02,158.29,158.02,158.25,9581.0,147.0504,147.3017,147.0504,147.2644,9581.0
2018-09-25 12:05:00,158.28,158.36,158.28,158.36,1407.0,147.2923,147.3668,147.2923,147.3668,1407.0
2018-09-25 12:10:00,158.41,158.42,158.32,158.32,1844.0,147.4133,147.4226,147.3296,147.3296,1844.0
2018-09-25 12:15:00,158.33,158.37,158.18,158.18,2020.0,147.3389,147.3761,147.1993,147.1993,2020.0
2018-09-25 12:20:00,158.16,158.4,158.16,158.25,5385.0,147.1807,147.404,147.1807,147.2644,5385.0
2018-09-25 12:25:00,158.22,158.25,157.95,157.95,25300.0,147.2365,147.2644,146.9853,146.9853,25300.0
2018-09-25 12:30:00,157.93,158.01,157.88,158.01,3689.0,146.9666,147.0411,146.9201,147.0411,3689.0
2018-09-25 12:35:00,158.0,158.01,157.87,157.91,2143.0,147.0318,147.0411,146.9108,146.948,2143.0
2018-09-25 12:40:00,157.91,157.98,157.91,157.91,2400.0,146.948,147.0132,146.948,146.948,2400.0
2018-09-25 12:45:00,157.96,157.97,157.89,157.95,1644.0,146.9946,147.0039,146.9294,146.9853,1644.0
2018-09-25 12:50:00,157.95,157.98,157.83,157.9,3850.0,146.9853,147.0132,146.8736,146.9387,3850.0
2018-09-25 12:55:00,157.9,157.93,157.86,157.9,6500.0,146.9387,146.9666,146.9015,146.9387,6500.0
2018-09-25 13:00:00,157.87,157.87,157.77,157.77,1613.0,146.9108,146.9108,146.8178,146.8178,1613.0
2018-09-25 13:05:00,157.76,157.76,157.7,157.73,1700.0,146.8084,146.8084,146.7526,146.7805,1700.0
2018-09-25 13:10:00,157.7,157.7,157.59,157.61,3089.0,146.7526,146.7526,146.6502,146.6689,3089.0
2018-09-25 13:15:00,157.58,157.58,157.39,157.39,2040.0,146.6409,146.6409,146.4641,146.4641,2040.0
2018-09-25 13:20:00,157.42,157.46,157.39,157.46,1558.0,146.492,146.5293,146.4641,146.5293,1558.0
2018-09-25 13:25:00,157.4,157.44,157.28,157.34,1300.0,146.4734,146.5107,146.3618,146.4176,1300.0
2018-09-25 13:30:00,157.29,157.29,157.21,157.24,1740.0,146.3711,146.3711,146.2966,146.3245,1740.0
2018-09-25 13:35:00,157.24,157.24,157.16,157.22,4857.0,146.3245,146.3245,146.2501,146.3059,4857.0
2018-09-25 13:40:00,157.2,157.23,157.16,157.21,3928.0,146.2873,146.3152,146.2501,146.2966,3928.0
2018-09-25 13:45:00,157.15,157.22,157.11,157.21,2585.0,146.2408,146.3059,146.2036,146.2966,2585.0
2018-09-25 13:50:00,157.19,157.35,157.19,157.29,2780.0,146.278,146.4269,146.278,146.3711,2780.0
2018-09-25 13:55:00,157.25,157.3,157.17,157.25,3317.0,146.3339,146.3804,146.2594,146.3339,3317.0
2018-09-25 14:00:00,157.22,157.22,157.12,157.15,1879.0,146.3059,146.3059,146.2129,146.2408,1879.0
2018-09-25 14:05:00,157.13,157.13,157.09,157.12,2716.0,146.2222,146.2222,146.185,146.2129,2716.0
2018-09-25 14:10:00,157.15,157.19,157.07,157.08,2077.0,146.2408,146.278,146.1663,146.1757,2077.0
2018-09-25 14:15:00,157.1,157.16,157.1,157.16,1709.0,146.1943,146.2501,146.1943,146.2501,1709.0
2018-09-25 14:20:00,157.16,157.23,157.15,157.23,7448.0,146.2501,146.3152,146.2408,146.3152,7448.0
2018-09-25 14:25:00,157.21,157.24,157.2,157.22,1900.0,146.2966,146.3245,146.2873,146.3059,1900.0
2018-09-25 14:30:00,157.21,157.21,157.14,157.16,13787.0,146.2966,146.2966,146.2315,146.2501,13787.0
2018-09-25 14:35:00,157.16,157.17,157.12,157.16,2968.0,146.2501,146.2594,146.2129,146.2501,2968.0
2018-09-25 14:40:00,157.18,157.18,157.05,157.05,1736.0,146.2687,146.2687,146.1477,146.1477,1736.0
2018-09-25 14:45:00,157.07,157.07,156.87,156.96,7255.0,146.1663,146.1663,145.9802,146.064,7255.0
2018-09-25 14:50:00,156.97,157.05,156.97,157.04,1904.0,146.0733,146.1477,146.0733,146.1384,1904.0
2018-09-25 14:55:00,157.07,157.21,157.07,157.2,1603.0,146.1663,146.2966,146.1663,146.2873,1603.0
2018-09-25 15:00:00,157.22,157.22,157.18,157.18,2200.0,146.3059,146.3059,146.2687,146.2687,2200.0
2018-09-25 15:05:00,157.21,157.32,157.17,157.32,3856.0,146.2966,146.399,146.2594,146.399,3856.0
2018-09-25 15:10:00,157.3,157.35,157.28,157.28,2900.0,146.3804,146.4269,146.3618,146.3618,2900.0
2018-09-25 15:15:00,157.28,157.3,157.27,157.28,3042.0,146.3618,146.3804,146.3525,146.3618,3042.0
2018-09-25 15:20:00,157.28,157.32,157.27,157.3,4567.0,146.3618,146.399,146.3525,146.3804,4567.0
2018-09-25 15:25:00,157.31,157.38,157.31,157.35,5316.0,146.3897,146.4548,146.3897,146.4269,5316.0
2018-09-25 15:30:00,157.35,157.43,157.33,157.38,7602.0,146.4269,146.5014,146.4083,146.4548,7602.0
2018-09-25 15:35:00,157.38,157.46,157.37,157.42,7797.0,146.4548,146.5293,146.4455,146.492,7797.0
2018-09-25 15:40:00,157.42,157.45,157.41,157.41,9045.0,146.492,146.52,146.4827,146.4827,9045.0
2018-09-25 15:45:00,157.41,157.53,157.41,157.48,14085.0,146.4827,146.5944,146.4827,146.5479,14085.0
2018-09-25 15:50:00,157.46,157.46,157.31,157.31,11530.0,146.5293,146.5293,146.3897,146.3897,11530.0
2018-09-25 15:55:00,157.31,157.38,157.16,157.32,41281.0,146.3897,146.4548,146.2501,146.399,41281.0
2018-09-26 09:30:00,157.23,157.47,157.07,157.47,10309.0,146.3152,146.5386,146.1663,146.5386,10309.0
2018-09-26 09:35:00,157.56,157.57,157.16,157.24,4316.0,146.6223,146.6316,146.2501,146.3245,4316.0
2018-09-26 09:40:00,157.34,157.46,157.25,157.34,2139.0,146.4176,146.5293,146.3339,146.4176,2139.0
2018-09-26 09:45:00,157.37,157.39,157.18,157.31,6150.0,146.4455,146.4641,146.2687,146.3897,6150.0
2018-09-26 09:50:00,157.32,157.39,157.08,157.08,2696.0,146.399,146.4641,146.1757,146.1757,2696.0
2018-09-26 09:55:00,157.13,157.13,156.34,156.4,5135.0,146.2222,146.2222,145.487,145.5429,5135.0
2018-09-26 10:00:00,156.39,156.56,156.22,156.44,6911.0,145.5336,145.6917,145.3754,145.5801,6911.0
2018-09-26 10:05:00,156.43,156.43,155.59,155.8,13353.0,145.5708,145.5708,144.7891,144.9845,13353.0
2018-09-26 10:10:00,155.72,156.07,155.58,156.02,8846.0,144.9101,145.2358,144.7798,145.1892,8846.0
2018-09-26 10:15:00,155.96,156.35,155.96,156.31,1142.0,145.1334,145.4963,145.1334,145.4591,1142.0
2018-09-26 10:20:00,156.35,156.4,156.23,156.39,2333.0,145.4963,145.5429,145.3847,145.5336,2333.0
2018-09-26 10:25:00,156.45,156.55,156.37,156.5,4574.0,145.5894,145.6824,145.5149,145.6359,4574.0
2018-09-26 10:30:00,156.5,156.52,156.36,156.36,4601.0,145.6359,145.6545,145.5056,145.5056,4601.0
2018-09-26 10:35:00,156.4,156.52,156.36,156.45,4852.0,145.5429,145.6545,145.5056,145.5894,4852.0
2018-09-26 10:40:00,156.39,156.46,156.34,156.46,2504.0,145.5336,145.5987,145.487,145.5987,2504.0
2018-09-26 10:45:00,156.49,156.59,156.49,156.54,7682.0,145.6266,145.7197,145.6266,145.6731,7682.0
2018-09-26 10:50:00,156.56,156.9,156.55,156.81,6082.0,145.6917,146.0081,145.6824,145.9244,6082.0
2018-09-26 10:55:00,156.79,157.17,156.79,157.1,3600.0,145.9058,146.2594,145.9058,146.1943,3600.0
2018-09-26 11:00:00,157.09,157.09,157.02,157.05,2731.0,146.185,146.185,146.1198,146.1477,2731.0
2018-09-26 11:05:00,157.08,157.22,157.03,157.22,4676.0,146.1757,146.3059,146.1291,146.3059,4676.0
2018-09-26 11:10:00,157.15,157.22,157.08,157.08,2404.0,146.2408,146.3059,146.1757,146.1757,2404.0
2018-09-26 11:15:00,157.03,157.24,157.02,157.21,4981.0,146.1291,146.3245,146.1198,146.2966,4981.0
2018-09-26 11:20:00,157.21,157.38,157.02,157.14,5049.0,146.2966,146.4548,146.1198,146.2315,5049.0
2018-09-26 11:25:00,157.13,157.23,157.13,157.21,4335.0,146.2222,146.3152,146.2222,146.2966,4335.0
2018-09-26 11:30:00,157.21,157.21,156.92,156.97,8100.0,146.2966,146.2966,146.0268,146.0733,8100.0
2018-09-26 11:35:00,156.97,156.97,156.84,156.84,1742.0,146.0733,146.0733,145.9523,145.9523,1742.0
2018-09-26 11:40:00,156.81,156.81,156.66,156.66,1409.0,145.9244,145.9244,145.7848,145.7848,1409.0
2018-09-26 11:45:00,156.73,156.87,156.7,156.83,4896.0,145.8499,145.9802,145.822,145.943,4896.0
2018-09-26 11:50:00,156.84,156.87,156.82,156.87,2400.0,145.9523,145.9802,145.9337,145.9802,2400.0
2018-09-26 11:55:00,156.87,156.95,156.86,156.95,3056.0,145.9802,146.0547,145.9709,146.0547,3056.0
2018-09-26 12:00:00,156.93,157.0,156.88,157.0,5000.0,146.0361,146.1012,145.9895,146.1012,5000.0
2018-09-26 12:05:00,157.02,157.02,156.97,156.97,1538.0,146.1198,146.1198,146.0733,146.0733,1538.0
2018-09-26 12:10:00,156.96,156.98,156.89,156.93,2902.0,146.064,146.0826,145.9988,146.0361,2902.0
2018-09-26 12:15:00,156.92,156.94,156.9,156.94,300.0,146.0268,146.0454,146.0081,146.0454,300.0
2018-09-26 12:20:00,156.95,156.99,156.95,156.98,2024.0,146.0547,146.0919,146.0547,146.0826,2024.0
2018-09-26 12:25:00,156.98,157.15,156.98,157.15,2853.0,146.0826,146.2408,146.0826,146.2408,2853.0
2018-09-26 12:30:00,157.18,157.27,157.18,157.27,812.0,146.2687,146.3525,146.2687,146.3525,812.0
2018-09-26 12:35:00,157.31,157.33,157.26,157.26,4205.0,146.3897,146.4083,146.3432,146.3432,4205.0
2018-09-26 12:40:00,157.26,157.28,157.26,157.27,700.0,146.3432,146.3618,146.3432,146.3525,700.0
2018-09-26 12:45:00,157.28,157.43,157.22,157.22,6833.0,146.3618,146.5014,146.3059,146.3059,6833.0
2018-09-26 12:50:00,157.25,157.36,157.24,157.28,2779.0,146.3339,146.4362,146.3245,146.3618,2779.0
2018-09-26 12:55:00,157.34,157.35,157.34,157.34,518.0,146.4176,146.4269,146.4176,146.4176,518.0
2018-09-26 13:00:00,157.38,157.38,157.08,157.18,6914.0,146.4548,146.4548,146.1757,146.2687,6914.0
2018-09-26 13:05:00,157.18,157.21,157.12,157.18,4182.0,146.2687,146.2966,146.2129,146.2687,4182.0
2018-09-26 13:10:00,157.21,157.3,157.11,157.19,8300.0,146.2966,146.3804,146.2036,146.278,8300.0
2018-09-26 13:15:00,157.19,157.23,157.09,157.17,4177.0,146.278,146.3152,146.185,146.2594,4177.0
2018-09-26 13:20:00,157.17,157.17,157.1,157.1,1160.0,146.2594,146.2594,146.1943,146.1943,1160.0
2018-09-26 13:25:00,157.14,157.16,157.1,157.14,1530.0,146.2315,146.2501,146.1943,146.2315,1530.0
2018-09-26 13:30:00,157.12,157.16,156.85,157.04,12811.0,146.2129,146.2501,145.9616,146.1384,12811.0
2018-09-26 13:35:00,157.01,157.07,157.01,157.04,534.0,146.1105,146.1663,146.1105,146.1384,534.0
2018-09-26 13:40:00,157.08,157.08,156.98,157.02,2115.0,146.1757,146.1757,146.0826,146.1198,2115.0
2018-09-26 13:45:00,157.06,157.09,157.05,157.09,1600.0,146.157,146.185,146.1477,146.185,1600.0
2018-09-26 13:50:00,157.09,157.17,157.09,157.16,1058.0,146.185,146.2594,146.185,146.2501,1058.0
2018-09-26 13:55:00,157.17,157.17,157.1,157.1,2402.0,146.2594,146.2594,146.1943,146.1943,2402.0
2018-09-26 14:00:00,157.12,157.45,157.08,157.36,3718.0,146.2129,146.52,146.1757,146.4362,3718.0
2018-09-26 14:05:00,157.36,157.36,157.18,157.31,4336.0,146.4362,146.4362,146.2687,146.3897,4336.0
2018-09-26 14:10:00,157.25,157.52,157.25,157.44,4425.0,146.3339,146.5851,146.3339,146.5107,4425.0
2018-09-26 14:15:00,157.54,157.66,157.47,157.5,5424.0,146.6037,146.7154,146.5386,146.5665,5424.0
2018-09-26 14:20:00,157.5,157.57,157.49,157.55,800.0,146.5665,146.6316,146.5572,146.613,800.0
2018-09-26 14:25:00,157.53,157.53,157.33,157.51,4217.0,146.5944,146.5944,146.4083,146.5758,4217.0
2018-09-26 14:30:00,157.44,157.5,157.4,157.44,2148.0,146.5107,146.5665,146.4734,146.5107,2148.0
2018-09-26 14:35:00,157.47,157.69,157.35,157.66,12938.0,146.5386,146.7433,146.4269,146.7154,12938.0
2018-09-26 14:40:00,157.67,157.77,157.57,157.64,10260.0,146.7247,146.8178,146.6316,146.6968,10260.0
2018-09-26 14:45:00,157.7,157.72,157.55,157.68,5166.0,146.7526,146.7712,146.613,146.734,5166.0
2018-09-26 14:50:00,157.68,157.68,157.41,157.51,7063.0,146.734,146.734,146.4827,146.5758,7063.0
2018-09-26 14:55:00,157.48,157.54,157.42,157.48,4806.0,146.5479,146.6037,146.492,146.5479,4806.0
2018-09-26 15:00:00,157.47,157.5,157.37,157.47,11962.0,146.5386,146.5665,146.4455,146.5386,11962.0
2018-09-26 15:05:00,157.45,157.45,157.22,157.36,19633.0,146.52,146.52,146.3059,146.4362,19633.0
2018-09-26 15:10:00,157.35,157.38,157.28,157.35,5523.0,146.4269,146.4548,146.3618,146.4269,5523.0
2018-09-26 15:15:00,157.35,157.45,157.34,157.44,8238.0,146.4269,146.52,146.4176,146.5107,8238.0
2018-09-26 15:20:00,157.44,157.52,157.41,157.48,5838.0,146.5107,146.5851,146.4827,146.5479,5838.0
2018-09-26 15:25:00,157.5,157.52,157.4,157.4,5482.0,146.5665,146.5851,146.4734,146.4734,5482.0
2018-09-26 15:30:00,157.4,157.49,157.27,157.27,12335.0,146.4734,146.5572,146.3525,146.3525,12335.0
2018-09-26 15:35:00,157.26,157.32,157.15,157.24,16149.0,146.3432,146.399,146.2408,146.3245,16149.0
2018-09-26 15:40:00,157.22,157.22,157.11,157.15,20317.0,146.3059,146.3059,146.2036,146.2408,20317.0
2018-09-26 15:45:00,157.12,157.13,156.65,156.77,24227.0,146.2129,146.2222,145.7755,145.8872,24227.0
2018-09-26 15:50:00,156.8,156.91,156.72,156.82,28596.0,145.9151,146.0175,145.8406,145.9337,28596.0
2018-09-26 15:55:00,156.8,156.92,156.7,156.86,67620.0,145.9151,146.0268,145.822,145.9709,67620.0
2018-09-27 09:30:00,156.82,157.69,156.82,157.52,12354.0,145.9337,146.7433,145.9337,146.5851,12354.0
2018-09-27 09:35:00,157.19,157.25,156.95,157.19,4200.0,146.278,146.3339,146.0547,146.278,4200.0
2018-09-27 09:40:00,157.33,157.46,157.09,157.46,4271.0,146.4083,146.5293,146.185,146.5293,4271.0
2018-09-27 09:45:00,157.46,157.54,157.33,157.37,2400.0,146.5293,146.6037,146.4083,146.4455,2400.0
2018-09-27 09:50:00,157.31,157.42,157.27,157.29,1700.0,146.3897,146.492,146.3525,146.3711,1700.0
2018-09-27 09:55:00,157.13,157.36,157.12,157.28,1800.0,146.2222,146.4362,146.2129,146.3618,1800.0
2018-09-27 10:00:00,157.42,157.56,157.35,157.56,2200.0,146.492,146.6223,146.4269,146.6223,2200.0
2018-09-27 10:05:00,157.5,157.65,157.45,157.6,2850.0,146.5665,146.7061,146.52,146.6596,2850.0
2018-09-27 10:10:00,157.58,157.67,157.51,157.67,1467.0,146.6409,146.7247,146.5758,146.7247,1467.0
2018-09-27 10:15:00,157.65,157.94,157.65,157.87,7254.0,146.7061,146.976,146.7061,146.9108,7254.0
2018-09-27 10:20:00,157.84,157.84,157.77,157.79,1140.0,146.8829,146.8829,146.8178,146.8364,1140.0
2018-09-27 10:25:00,157.79,157.79,157.65,157.66,600.0,146.8364,146.8364,146.7061,146.7154,600.0
2018-09-27 10:30:00,157.66,157.71,157.53,157.53,3628.0,146.7154,146.7619,146.5944,146.5944,3628.0
2018-09-27 10:35:00,157.53,157.7,157.48,157.65,2055.0,146.5944,146.7526,146.5479,146.7061,2055.0
2018-09-27 10:40:00,157.67,157.86,157.66,157.86,4317.0,146.7247,146.9015,146.7154,146.9015,4317.0
2018-09-27 10:45:00,157.84,157.84,157.67,157.76,2863.0,146.8829,146.8829,146.7247,146.8084,2863.0
2018-09-27 10:50:00,157.71,157.74,157.5,157.74,3883.0,146.7619,146.7898,146.5665,146.7898,3883.0
2018-09-27 10:55:00,157.8,157.81,157.74,157.74,1880.0,146.8457,146.855,146.7898,146.7898,1880.0
2018-09-27 11:00:00,157.76,157.78,157.76,157.78,541.0,146.8084,146.8271,146.8084,146.8271,541.0
2018-09-27 11:05:00,157.77,157.78,157.69,157.74,881.0,146.8178,146.8271,146.7433,146.7898,881.0
2018-09-27 11:10:00,157.75,157.76,157.46,157.53,2704.0,146.7991,146.8084,146.5293,146.5944,2704.0
2018-09-27 11:15:00,157.5,157.66,157.5,157.66,6002.0,146.5665,146.7154,146.5665,146.7154,6002.0
2018-09-27 11:20:00,157.54,157.71,157.53,157.71,2300.0,146.6037,146.7619,146.5944,146.7619,2300.0
2018-09-27 11:25:00,157.64,157.66,157.58,157.62,4371.0,146.6968,146.7154,146.6409,146.6782,4371.0
2018-09-27 11:30:00,157.67,157.67,157.36,157.36,1807.0,146.7247,146.7247,146.4362,146.4362,1807.0
2018-09-27 11:35:00,157.43,157.43,157.26,157.42,2944.0,146.5014,146.5014,146.3432,146.492,2944.0
2018-09-27 11:40:00,157.44,157.58,157.4,157.53,2381.0,146.5107,146.6409,146.4734,146.5944,2381.0
2018-09-27 11:45:00,157.57,157.6,157.5,157.5,1094.0,146.6316,146.6596,146.5665,146.5665,1094.0
2018-09-27 11:50:00,157.48,157.6,157.48,157.59,1886.0,146.5479,146.6596,146.5479,146.6502,1886.0
2018-09-27 11:55:00,157.6,157.66,157.54,157.66,1648.0,146.6596,146.7154,146.6037,146.7154,1648.0
2018-09-27 12:00:00,157.68,157.68,157.66,157.66,200.0,146.734,146.734,146.7154,146.7154,200.0
2018-09-27 12:05:00,157.72,157.76,157.69,157.69,1705.0,146.7712,146.8084,146.7433,146.7433,1705.0
2018-09-27 12:10:00,157.67,157.67,157.58,157.61,400.0,146.7247,146.7247,146.6409,146.6689,400.0
2018-09-27 12:15:00,157.61,157.64,157.61,157.63,200.0,146.6689,146.6968,146.6689,146.6875,200.0
2018-09-27 12:20:00,157.64,157.64,157.49,157.51,1999.0,146.6968,146.6968,146.5572,146.5758,1999.0
2018-09-27 12:25:00,157.46,157.47,157.33,157.42,2680.0,146.5293,146.5386,146.4083,146.492,2680.0
2018-09-27 12:30:00,157.47,157.48,157.32,157.33,1105.0,146.5386,146.5479,146.399,146.4083,1105.0
2018-09-27 12:35:00,157.3,157.38,157.3,157.37,1507.0,146.3804,146.4548,146.3804,146.4455,1507.0
2018-09-27 12:40:00,157.37,157.47,157.34,157.35,3439.0,146.4455,146.5386,146.4176,146.4269,3439.0
2018-09-27 12:45:00,157.42,157.47,157.37,157.38,1778.0,146.492,146.5386,146.4455,146.4548,1778.0
2018-09-27 12:50:00,157.32,157.39,157.32,157.36,2636.0,146.399,146.4641,146.399,146.4362,2636.0
2018-09-27 12:55:00,157.4,157.41,157.28,157.32,900.0,146.4734,146.4827,146.3618,146.399,900.0
2018-09-27 13:00:00,157.29,157.29,157.16,157.19,2104.0,146.3711,146.3711,146.2501,146.278,2104.0
2018-09-27 13:05:00,157.17,157.22,157.08,157.08,2503.0,146.2594,146.3059,146.1757,146.1757,2503.0
2018-09-27 13:10:00,157.15,157.15,156.95,156.95,1614.0,146.2408,146.2408,146.0547,146.0547,1614.0
2018-09-27 13:15:00,156.97,156.98,156.92,156.93,1379.0,146.0733,146.0826,146.0268,146.0361,1379.0
2018-09-27 13:20:00,156.98,157.05,156.92,156.93,3769.0,146.0826,146.1477,146.0268,146.0361,3769.0
2018-09-27 13:25:00,156.91,156.98,156.91,156.98,706.0,146.0175,146.0826,146.0175,146.0826,706.0
2018-09-27 13:30:00,156.96,157.0,156.96,157.0,1257.0,146.064,146.1012,146.064,146.1012,1257.0
2018-09-27 13:35:00,157.0,157.0,156.9,156.9,2904.0,146.1012,146.1012,146.0081,146.0081,2904.0
2018-09-27 13:40:00,156.88,156.91,156.81,156.81,1211.0,145.9895,146.0175,145.9244,145.9244,1211.0
2018-09-27 13:45:00,156.88,156.88,156.8,156.81,2403.0,145.9895,145.9895,145.9151,145.9244,2403.0
2018-09-27 13:50:00,156.83,156.86,156.77,156.81,2900.0,145.943,145.9709,145.8872,145.9244,2900.0
2018-09-27 13:55:00,156.83,156.83,156.77,156.83,1123.0,145.943,145.943,145.8872,145.943,1123.0
2018-09-27 14:00:00,156.83,156.83,156.8,156.81,1300.0,145.943,145.943,145.9151,145.9244,1300.0
2018-09-27 14:05:00,156.8,156.86,156.78,156.8,2057.0,145.9151,145.9709,145.8965,145.9151,2057.0
2018-09-27 14:10:00,156.83,156.85,156.81,156.84,912.0,145.943,145.9616,145.9244,145.9523,912.0
2018-09-27 14:15:00,156.83,156.93,156.83,156.89,2316.0,145.943,146.0361,145.943,145.9988,2316.0
2018-09-27 14:20:00,156.89,156.99,156.88,156.98,4105.0,145.9988,146.0919,145.9895,146.0826,4105.0
2018-09-27 14:25:00,157.01,157.01,156.94,156.95,2167.0,146.1105,146.1105,146.0454,146.0547,2167.0
2018-09-27 14:30:00,156.97,157.01,156.93,156.93,1006.0,146.0733,146.1105,146.0361,146.0361,1006.0
2018-09-27 14:35:00,156.88,156.89,156.8,156.88,1927.0,145.9895,145.9988,145.9151,145.9895,1927.0
2018-09-27 14:40:00,156.87,156.88,156.78,156.78,1662.0,145.9802,145.9895,145.8965,145.8965,1662.0
2018-09-27 14:45:00,156.82,156.82,156.75,156.81,2290.0,145.9337,145.9337,145.8686,145.9244,2290.0
2018-09-27 14:50:00,156.75,156.78,156.7,156.7,1300.0,145.8686,145.8965,145.822,145.822,1300.0
2018-09-27 14:55:00,156.7,156.71,156.48,156.52,4700.0,145.822,145.8313,145.6173,145.6545,4700.0
2018-09-27 15:00:00,156.53,156.67,156.53,156.64,2077.0,145.6638,145.7941,145.6638,145.7662,2077.0
2018-09-27 15:05:00,156.58,156.67,156.58,156.61,3102.0,145.7104,145.7941,145.7104,145.7383,3102.0
2018-09-27 15:10:00,156.63,156.73,156.63,156.71,3468.0,145.7569,145.8499,145.7569,145.8313,3468.0
2018-09-27 15:15:00,156.7,156.86,156.7,156.86,6810.0,145.822,145.9709,145.822,145.9709,6810.0
2018-09-27 15:20:00,156.87,156.87,156.77,156.79,8100.0,145.9802,145.9802,145.8872,145.9058,8100.0
2018-09-27 15:25:00,156.78,156.84,156.73,156.82,6027.0,145.8965,145.9523,145.8499,145.9337,6027.0
2018-09-27 15:30:00,156.82,156.85,156.77,156.82,7086.0,145.9337,145.9616,145.8872,145.9337,7086.0
2018-09-27 15:35:00,156.85,156.85,156.77,156.81,8797.0,145.9616,145.9616,145.8872,145.9244,8797.0
2018-09-27 15:40:00,156.79,156.91,156.72,156.88,14100.0,145.9058,146.0175,145.8406,145.9895,14100.0
2018-09-27 15:45:00,156.84,156.88,156.78,156.78,8125.0,145.9523,145.9895,145.8965,145.8965,8125.0
2018-09-27 15:50:00,156.8,156.86,156.79,156.85,10576.0,145.9151,145.9709,145.9058,145.9616,10576.0
2018-09-27 15:55:00,156.86,156.97,156.81,156.83,36266.0,145.9709,146.0733,145.9244,145.943,36266.0
2018-09-28 09:30:00,156.5,156.96,156.47,156.86,7391.0,145.6359,146.064,145.608,145.9709,7391.0
2018-09-28 09:35:00,156.83,157.22,156.64,156.94,4419.0,145.943,146.3059,145.7662,146.0454,4419.0
2018-09-28 09:40:00,157.05,157.25,156.91,157.09,5600.0,146.1477,146.3339,146.0175,146.185,5600.0
2018-09-28 09:45:00,157.05,157.61,157.01,157.5,22459.0,146.1477,146.6689,146.1105,146.5665,22459.0
2018-09-28 09:50:00,157.45,157.57,157.17,157.22,19087.0,146.52,146.6316,146.2594,146.3059,19087.0
2018-09-28 09:55:00,157.22,157.22,156.96,156.96,7621.0,146.3059,146.3059,146.064,146.064,7621.0
2018-09-28 10:00:00,156.89,156.94,156.82,156.89,3200.0,145.9988,146.0454,145.9337,145.9988,3200.0
2018-09-28 10:05:00,156.92,156.92,156.79,156.81,2500.0,146.0268,146.0268,145.9058,145.9244,2500.0
2018-09-28 10:10:00,156.77,156.79,156.67,156.7,4090.0,145.8872,145.9058,145.7941,145.822,4090.0
2018-09-28 10:15:00,156.72,156.72,156.63,156.65,1882.0,145.8406,145.8406,145.7569,145.7755,1882.0
2018-09-28 10:20:00,156.7,156.7,156.59,156.62,5032.0,145.822,145.822,145.7197,145.7476,5032.0
2018-09-28 10:25:00,156.63,156.74,156.58,156.7,8214.0,145.7569,145.8593,145.7104,145.822,8214.0
2018-09-28 10:30:00,156.67,156.69,156.56,156.59,3400.0,145.7941,145.8127,145.6917,145.7197,3400.0
2018-09-28 10:35:00,156.59,156.63,156.53,156.56,4020.0,145.7197,145.7569,145.6638,145.6917,4020.0
2018-09-28 10:40:00,156.59,156.78,156.55,156.75,5624.0,145.7197,145.8965,145.6824,145.8686,5624.0
2018-09-28 10:45:00,156.81,156.82,156.63,156.64,7987.0,145.9244,145.9337,145.7569,145.7662,7987.0
2018-09-28 10:50:00,156.64,156.64,156.6,156.63,2600.0,145.7662,145.7662,145.729,145.7569,2600.0
2018-09-28 10:55:00,156.63,156.64,156.5,156.5,2102.0,145.7569,145.7662,145.6359,145.6359,2102.0
2018-09-28 11:00:00,156.46,156.54,156.42,156.43,6002.0,145.5987,145.6731,145.5615,145.5708,6002.0
2018-09-28 11:05:00,156.39,156.42,156.35,156.37,5108.0,145.5336,145.5615,145.4963,145.5149,5108.0
2018-09-28 11:10:00,156.38,156.41,156.28,156.28,5357.0,145.5242,145.5522,145.4312,145.4312,5357.0
2018-09-28 11:15:00,156.3,156.3,156.04,156.11,11036.0,145.4498,145.4498,145.2078,145.273,11036.0
2018-09-28 11:20:00,156.13,156.56,156.13,156.56,10777.0,145.2916,145.6917,145.2916,145.6917,10777.0
2018-09-28 11:25:00,156.6,156.69,156.58,156.64,12741.0,145.729,145.8127,145.7104,145.7662,12741.0
2018-09-28 11:30:00,156.64,156.66,156.46,156.46,14474.0,145.7662,145.7848,145.5987,145.5987,14474.0
2018-09-28 11:35:00,156.47,156.51,156.44,156.5,2000.0,145.608,145.6452,145.5801,145.6359,2000.0
2018-09-28 11:40:00,156.47,156.5,156.37,156.5,2761.0,145.608,145.6359,145.5149,145.6359,2761.0
2018-09-28 11:45:00,156.45,156.52,156.3,156.36,2242.0,145.5894,145.6545,145.4498,145.5056,2242.0
2018-09-28 11:50:00,156.3,156.37,156.13,156.13,2800.0,145.4498,145.5149,145.2916,145.2916,2800.0
2018-09-28 11:55:00,156.16,156.19,156.03,156.05,10572.0,145.3195,145.3474,145.1985,145.2172,10572.0
2018-09-28 12:00:00,156.06,156.13,156.02,156.02,7435.0,145.2265,145.2916,145.1892,145.1892,7435.0
2018-09-28 12:05:00,156.02,156.02,155.99,155.99,886.0,145.1892,145.1892,145.1613,145.1613,886.0
2018-09-28 12:10:00,155.96,155.97,155.79,155.81,3133.0,145.1334,145.1427,144.9752,144.9938,3133.0
2018-09-28 12:15:00,155.81,155.92,155.8,155.86,3310.0,144.9938,145.0962,144.9845,145.0403,3310.0
2018-09-28 12:20:00,155.86,156.02,155.86,156.0,2300.0,145.0403,145.1892,145.0403,145.1706,2300.0
2018-09-28 12:25:00,156.05,156.05,155.93,155.97,2693.0,145.2172,145.2172,145.1055,145.1427,2693.0
2018-09-28 12:30:00,155.99,156.03,155.98,155.99,1602.0,145.1613,145.1985,145.152,145.1613,1602.0
2018-09-28 12:35:00,156.0,156.12,155.97,156.09,8838.0,145.1706,145.2823,145.1427,145.2544,8838.0
2018-09-28 12:40:00,156.1,156.12,156.04,156.06,4536.0,145.2637,145.2823,145.2078,145.2265,4536.0
2018-09-28 12:45:00,156.08,156.11,155.82,155.87,4540.0,145.2451,145.273,145.0031,145.0496,4540.0
2018-09-28 12:50:00,155.83,155.85,155.68,155.75,14246.0,145.0124,145.031,144.8728,144.938,14246.0
2018-09-28 12:55:00,155.75,155.95,155.73,155.95,5581.0,144.938,145.1241,144.9194,145.1241,5581.0
2018-09-28 13:00:00,155.94,155.99,155.9,155.97,6430.0,145.1148,145.1613,145.0776,145.1427,6430.0
2018-09-28 13:05:00,155.97,156.08,155.96,156.08,7248.0,145.1427,145.2451,145.1334,145.2451,7248.0
2018-09-28 13:10:00,156.09,156.09,156.04,156.09,931.0,145.2544,145.2544,145.2078,145.2544,931.0
2018-09-28 13:15:00,156.09,156.5,156.09,156.45,5101.0,145.2544,145.6359,145.2544,145.5894,5101.0
2018-09-28 13:20:00,156.46,156.83,156.42,156.73,9824.0,145.5987,145.943,145.5615,145.8499,9824.0
2018-09-28 13:25:00,156.71,156.71,156.54,156.54,8467.0,145.8313,145.8313,145.6731,145.6731,8467.0
2018-09-28 13:30:00,156.56,156.57,156.47,156.52,4883.0,145.6917,145.7011,145.608,145.6545,4883.0
2018-09-28 13:35:00,156.52,156.55,156.48,156.53,2305.0,145.6545,145.6824,145.6173,145.6638,2305.0
2018-09-28 13:40:00,156.52,156.52,156.47,156.48,2600.0,145.6545,145.6545,145.608,145.6173,2600.0
2018-09-28 13:45:00,156.47,156.62,156.43,156.61,9628.0,145.608,145.7476,145.5708,145.7383,9628.0
2018-09-28 13:50:00,156.62,156.64,156.55,156.56,7622.0,145.7476,145.7662,145.6824,145.6917,7622.0
2018-09-28 13:55:00,156.57,156.59,156.47,156.53,2400.0,145.7011,145.7197,145.608,145.6638,2400.0
2018-09-28 14:00:00,156.49,156.51,156.46,156.46,4590.0,145.6266,145.6452,145.5987,145.5987,4590.0
2018-09-28 14:05:00,156.45,156.45,156.36,156.4,12400.0,145.5894,145.5894,145.5056,145.5429,12400.0
2018-09-28 14:10:00,156.39,156.49,156.34,156.47,3975.0,145.5336,145.6266,145.487,145.608,3975.0
2018-09-28 14:15:00,156.47,156.49,156.4,156.49,6249.0,145.608,145.6266,145.5429,145.6266,6249.0
2018-09-28 14:20:00,156.48,156.54,156.46,156.51,5335.0,145.6173,145.6731,145.5987,145.6452,5335.0
2018-09-28 14:25:00,156.51,156.68,156.51,156.68,11549.0,145.6452,145.8034,145.6452,145.8034,11549.0
2018-09-28 14:30:00,156.65,156.76,156.65,156.7,6671.0,145.7755,145.8779,145.7755,145.822,6671.0
2018-09-28 14:35:00,156.68,156.68,156.59,156.62,3620.0,145.8034,145.8034,145.7197,145.7476,3620.0
2018-09-28 14:40:00,156.63,156.8,156.63,156.66,7780.0,145.7569,145.9151,145.7569,145.7848,7780.0
2018-09-28 14:45:00,156.64,156.64,156.51,156.53,5622.0,145.7662,145.7662,145.6452,145.6638,5622.0
2018-09-28 14:50:00,156.52,156.54,156.5,156.52,6316.0,145.6545,145.6731,145.6359,145.6545,6316.0
2018-09-28 14:55:00,156.53,156.7,156.53,156.64,11764.0,145.6638,145.822,145.6638,145.7662,11764.0
2018-09-28 15:00:00,156.66,156.66,156.55,156.58,8784.0,145.7848,145.7848,145.6824,145.7104,8784.0
2018-09-28 15:05:00,156.56,156.73,156.56,156.64,8823.0,145.6917,145.8499,145.6917,145.7662,8823.0
2018-09-28 15:10:00,156.65,156.68,156.64,156.67,3833.0,145.7755,145.8034,145.7662,145.7941,3833.0
2018-09-28 15:15:00,156.66,156.66,156.51,156.51,15576.0,145.7848,145.7848,145.6452,145.6452,15576.0
2018-09-28 15:20:00,156.5,156.6,156.49,156.56,12761.0,145.6359,145.729,145.6266,145.6917,12761.0
2018-09-28 15:25:00,156.56,156.59,156.53,156.56,9009.0,145.6917,145.7197,145.6638,145.6917,9009.0
2018-09-28 15:30:00,156.56,156.56,156.33,156.44,18430.0,145.6917,145.6917,145.4777,145.5801,18430.0
2018-09-28 15:35:00,156.45,156.45,156.4,156.41,15298.0,145.5894,145.5894,145.5429,145.5522,15298.0
2018-09-28 15:40:00,156.42,156.49,156.37,156.39,18254.0,145.5615,145.6266,145.5149,145.5336,18254.0
2018-09-28 15:45:00,156.4,156.65,156.37,156.61,25225.0,145.5429,145.7755,145.5149,145.7383,25225.0
2018-09-28 15:50:00,156.61,156.62,156.46,156.62,25894.0,145.7383,145.7476,145.5987,145.7476,25894.0
2018-09-28 15:55:00,156.64,156.79,156.61,156.77,69874.0,145.7662,145.9058,145.7383,145.8872,69874.0
2018-10-01 09:30:00,157.57,157.85,157.31,157.7,15542.0,146.6316,146.8922,146.3897,146.7526,15542.0
2018-10-01 09:35:00,157.68,158.0,157.56,157.99,3667.0,146.734,147.0318,146.6223,147.0225,3667.0
2018-10-01 09:40:00,157.97,158.01,157.82,157.89,4731.0,147.0039,147.0411,146.8643,146.9294,4731.0
2018-10-01 09:45:00,157.91,158.04,157.9,157.97,9308.0,146.948,147.069,146.9387,147.0039,9308.0
2018-10-01 09:50:00,157.83,157.84,157.69,157.72,1138.0,146.8736,146.8829,146.7433,146.7712,1138.0
2018-10-01 09:55:00,157.74,157.83,157.71,157.72,1700.0,146.7898,146.8736,146.7619,146.7712,1700.0
2018-10-01 10:00:00,157.77,157.9,157.76,157.81,2407.0,146.8178,146.9387,146.8084,146.855,2407.0
2018-10-01 10:05:00,157.83,157.88,157.77,157.84,2700.0,146.8736,146.9201,146.8178,146.8829,2700.0
2018-10-01 10:10:00,157.83,157.88,157.66,157.66,2858.0,146.8736,146.9201,146.7154,146.7154,2858.0
2018-10-01 10:15:00,157.66,157.68,157.46,157.49,7603.0,146.7154,146.734,146.5293,146.5572,7603.0
2018-10-01 10:20:00,157.48,157.63,157.44,157.6,2700.0,146.5479,146.6875,146.5107,146.6596,2700.0
2018-10-01 10:25:00,157.69,157.78,157.66,157.73,6495.0,146.7433,146.8271,146.7154,146.7805,6495.0
2018-10-01 10:30:00,157.72,157.79,157.71,157.73,2200.0,146.7712,146.8364,146.7619,146.7805,2200.0
2018-10-01 10:35:00,157.7,157.73,157.57,157.72,2500.0,146.7526,146.7805,146.6316,146.7712,2500.0
2018-10-01 10:40:00,157.65,157.68,157.56,157.57,3300.0,146.7061,146.734,146.6223,146.6316,3300.0
2018-10-01 10:45:00,157.54,157.6,157.47,157.49,4876.0,146.6037,146.6596,146.5386,146.5572,4876.0
2018-10-01 10:50:00,157.45,157.53,157.33,157.51,2120.0,146.52,146.5944,146.4083,146.5758,2120.0
2018-10-01 10:55:00,157.48,157.52,157.4,157.52,2100.0,146.5479,146.5851,146.4734,146.5851,2100.0
2018-10-01 11:00:00,157.51,157.56,157.43,157.56,3388.0,146.5758,146.6223,146.5014,146.6223,3388.0
2018-10-01 11:05:00,157.55,157.55,157.47,157.48,2787.0,146.613,146.613,146.5386,146.5479,2787.0
2018-10-01 11:10:00,157.51,157.51,157.45,157.45,1342.0,146.5758,146.5758,146.52,146.52,1342.0
2018-10-01 11:15:00,157.47,157.48,157.38,157.39,1600.0,146.5386,146.5479,146.4548,146.4641,1600.0
2018-10-01 11:20:00,157.42,157.5,157.37,157.37,2650.0,146.492,146.5665,146.4455,146.4455,2650.0
2018-10-01 11:25:00,157.38,157.42,157.35,157.39,2323.0,146.4548,146.492,146.4269,146.4641,2323.0
2018-10-01 11:30:00,157.37,157.45,157.28,157.41,1100.0,146.4455,146.52,146.3618,146.4827,1100.0
2018-10-01 11:35:00,157.41,157.54,157.41,157.54,4047.0,146.4827,146.6037,146.4827,146.6037,4047.0
2018-10-01 11:40:00,157.53,157.59,157.52,157.55,1508.0,146.5944,146.6502,146.5851,146.613,1508.0
2018-10-01 11:45:00,157.59,157.6,157.55,157.59,1700.0,146.6502,146.6596,146.613,146.6502,1700.0
2018-10-01 11:50:00,157.6,157.65,157.6,157.61,1265.0,146.6596,146.7061,146.6596,146.6689,1265.0
2018-10-01 11:55:00,157.64,157.64,157.52,157.61,3751.0,146.6968,146.6968,146.5851,146.6689,3751.0
2018-10-01 12:00:00,157.64,157.64,157.54,157.57,2400.0,146.6968,146.6968,146.6037,146.6316,2400.0
2018-10-01 12:05:00,157.58,157.66,157.58,157.65,901.0,146.6409,146.7154,146.6409,146.7061,901.0
2018-10-01 12:10:00,157.69,157.69,157.28,157.33,7669.0,146.7433,146.7433,146.3618,146.4083,7669.0
2018-10-01 12:15:00,157.28,157.3,157.01,157.02,8855.0,146.3618,146.3804,146.1105,146.1198,8855.0
2018-10-01 12:20:00,157.03,157.05,156.72,156.78,9946.0,146.1291,146.1477,145.8406,145.8965,9946.0
2018-10-01 12:25:00,156.72,156.73,156.49,156.52,8444.0,145.8406,145.8499,145.6266,145.6545,8444.0
2018-10-01 12:30:00,156.55,156.84,156.5,156.75,10201.0,145.6824,145.9523,145.6359,145.8686,10201.0
2018-10-01 12:35:00,156.74,156.82,156.61,156.77,6919.0,145.8593,145.9337,145.7383,145.8872,6919.0
2018-10-01 12:40:00,156.77,156.96,156.72,156.96,4633.0,145.8872,146.064,145.8406,146.064,4633.0
2018-10-01 12:45:00,156.94,157.12,156.94,157.07,3415.0,146.0454,146.2129,146.0454,146.1663,3415.0
2018-10-01 12:50:00,157.12,157.22,157.1,157.22,1000.0,146.2129,146.3059,146.1943,146.3059,1000.0
2018-10-01 12:55:00,157.23,157.31,157.23,157.23,1959.0,146.3152,146.3897,146.3152,146.3152,1959.0
2018-10-01 13:00:00,157.22,157.31,157.21,157.25,974.0,146.3059,146.3897,146.2966,146.3339,974.0
2018-10-01 13:05:00,157.29,157.33,157.23,157.3,1796.0,146.3711,146.4083,146.3152,146.3804,1796.0
2018-10-01 13:10:00,157.31,157.37,157.28,157.36,1117.0,146.3897,146.4455,146.3618,146.4362,1117.0
2018-10-01 13:15:00,157.38,157.49,157.38,157.47,1917.0,146.4548,146.5572,146.4548,146.5386,1917.0
2018-10-01 13:20:00,157.49,157.51,157.39,157.4,1907.0,146.5572,146.5758,146.4641,146.4734,1907.0
2018-10-01 13:25:00,157.35,157.45,157.32,157.4,1600.0,146.4269,146.52,146.399,146.4734,1600.0
2018-10-01 13:30:00,157.44,157.65,157.4,157.65,700.0,146.5107,146.7061,146.4734,146.7061,700.0
2018-10-01 13:35:00,157.57,157.59,157.55,157.59,400.0,146.6316,146.6502,146.613,146.6502,400.0
2018-10-01 13:40:00,157.59,157.72,157.59,157.63,2575.0,146.6502,146.7712,146.6502,146.6875,2575.0
2018-10-01 13:45:00,157.58,157.6,157.57,157.59,490.0,146.6409,146.6596,146.6316,146.6502,490.0
2018-10-01 13:50:00,157.6,157.6,157.53,157.53,1794.0,146.6596,146.6596,146.5944,146.5944,1794.0
2018-10-01 13:55:00,157.53,157.55,157.48,157.52,1820.0,146.5944,146.613,146.5479,146.5851,1820.0
2018-10-01 14:00:00,157.5,157.5,157.36,157.37,1913.0,146.5665,146.5665,146.4362,146.4455,1913.0
2018-10-01 14:05:00,157.4,157.52,157.4,157.49,1933.0,146.4734,146.5851,146.4734,146.5572,1933.0
2018-10-01 14:10:00,157.54,157.6,157.5,157.6,1901.0,146.6037,146.6596,146.5665,146.6596,1901.0
2018-10-01 14:15:00,157.6,157.66,157.55,157.66,1400.0,146.6596,146.7154,146.613,146.7154,1400.0
2018-10-01 14:20:00,157.66,157.72,157.52,157.59,3967.0,146.7154,146.7712,146.5851,146.6502,3967.0
2018-10-01 14:25:00,157.6,157.71,157.6,157.67,1100.0,146.6596,146.7619,146.6596,146.7247,1100.0
2018-10-01 14:30:00,157.68,157.72,157.61,157.72,2479.0,146.734,146.7712,146.6689,146.7712,2479.0
2018-10-01 14:35:00,157.7,157.78,157.69,157.75,1753.0,146.7526,146.8271,146.7433,146.7991,1753.0
2018-10-01 14:40:00,157.73,157.73,157.66,157.66,2323.0,146.7805,146.7805,146.7154,146.7154,2323.0
2018-10-01 14:45:00,157.7,157.75,157.69,157.7,1000.0,146.7526,146.7991,146.7433,146.7526,1000.0
2018-10-01 14:50:00,157.68,157.74,157.65,157.65,1147.0,146.734,146.7898,146.7061,146.7061,1147.0
2018-10-01 14:55:00,157.72,157.72,157.64,157.68,2400.0,146.7712,146.7712,146.6968,146.734,2400.0
2018-10-01 15:00:00,157.67,157.76,157.67,157.72,2140.0,146.7247,146.8084,146.7247,146.7712,2140.0
2018-10-01 15:05:00,157.72,157.74,157.54,157.55,2850.0,146.7712,146.7898,146.6037,146.613,2850.0
2018-10-01 15:10:00,157.57,157.58,157.5,157.53,3007.0,146.6316,146.6409,146.5665,146.5944,3007.0
2018-10-01 15:15:00,157.52,157.58,157.52,157.58,1722.0,146.5851,146.6409,146.5851,146.6409,1722.0
2018-10-01 15:20:00,157.55,157.55,157.44,157.44,1830.0,146.613,146.613,146.5107,146.5107,1830.0
2018-10-01 15:25:00,157.41,157.41,157.2,157.27,1929.0,146.4827,146.4827,146.2873,146.3525,1929.0
2018-10-01 15:30:00,157.18,157.21,157.09,157.12,2763.0,146.2687,146.2966,146.185,146.2129,2763.0
2018-10-01 15:35:00,157.13,157.18,157.08,157.14,4028.0,146.2222,146.2687,146.1757,146.2315,4028.0
2018-10-01 15:40:00,157.14,157.15,156.96,156.96,5520.0,146.2315,146.2408,146.064,146.064,5520.0
2018-10-01 15:45:00,156.99,157.28,156.99,157.26,5801.0,146.0919,146.3618,146.0919,146.3432,5801.0
2018-10-01 15:50:00,157.2,157.32,157.18,157.32,4959.0,146.2873,146.399,146.2687,146.399,4959.0
2018-10-01 15:55:00,157.33,157.43,157.29,157.38,27371.0,146.4083,146.5014,146.3711,146.4548,27371.0
2018-10-02 09:30:00,157.66,157.66,156.83,156.83,10966.0,146.7154,146.7154,145.943,145.943,10966.0
2018-10-02 09:35:00,156.95,157.04,156.52,156.85,2731.0,146.0547,146.1384,145.6545,145.9616,2731.0
2018-10-02 09:40:00,157.0,157.35,156.84,157.24,3341.0,146.1012,146.4269,145.9523,146.3245,3341.0
2018-10-02 09:45:00,157.43,157.73,157.26,157.42,4837.0,146.5014,146.7805,146.3432,146.492,4837.0
2018-10-02 09:50:00,157.31,157.53,157.26,157.39,16125.0,146.3897,146.5944,146.3432,146.4641,16125.0
2018-10-02 09:55:00,157.46,157.46,157.29,157.29,1476.0,146.5293,146.5293,146.3711,146.3711,1476.0
2018-10-02 10:00:00,157.31,157.31,157.17,157.2,1961.0,146.3897,146.3897,146.2594,146.2873,1961.0
2018-10-02 10:05:00,157.17,157.35,157.12,157.33,3062.0,146.2594,146.4269,146.2129,146.4083,3062.0
2018-10-02 10:10:00,157.32,157.52,157.32,157.51,1800.0,146.399,146.5851,146.399,146.5758,1800.0
2018-10-02 10:15:00,157.53,157.73,157.39,157.47,3904.0,146.5944,146.7805,146.4641,146.5386,3904.0
2018-10-02 10:20:00,157.45,157.5,157.36,157.47,2500.0,146.52,146.5665,146.4362,146.5386,2500.0
2018-10-02 10:25:00,157.52,157.53,157.46,157.5,700.0,146.5851,146.5944,146.5293,146.5665,700.0
2018-10-02 10:30:00,157.52,157.52,157.29,157.29,2000.0,146.5851,146.5851,146.3711,146.3711,2000.0
2018-10-02 10:35:00,157.29,157.39,157.29,157.37,2394.0,146.3711,146.4641,146.3711,146.4455,2394.0
2018-10-02 10:40:00,157.22,157.31,157.19,157.19,1500.0,146.3059,146.3897,146.278,146.278,1500.0
2018-10-02 10:45:00,157.25,157.47,157.22,157.47,2200.0,146.3339,146.5386,146.3059,146.5386,2200.0
2018-10-02 10:50:00,157.47,157.61,157.44,157.55,2334.0,146.5386,146.6689,146.5107,146.613,2334.0
2018-10-02 10:55:00,157.56,157.56,157.4,157.4,4600.0,146.6223,146.6223,146.4734,146.4734,4600.0
2018-10-02 11:00:00,157.36,157.57,157.34,157.57,3169.0,146.4362,146.6316,146.4176,146.6316,3169.0
2018-10-02 11:05:00,157.52,157.52,157.42,157.44,1307.0,146.5851,146.5851,146.492,146.5107,1307.0
2018-10-02 11:10:00,157.44,157.57,157.43,157.51,13861.0,146.5107,146.6316,146.5014,146.5758,13861.0
2018-10-02 11:15:00,157.51,157.56,157.42,157.46,4396.0,146.5758,146.6223,146.492,146.5293,4396.0
2018-10-02 11:20:00,157.45,157.45,157.35,157.44,1800.0,146.52,146.52,146.4269,146.5107,1800.0
2018-10-02 11:25:00,157.41,157.41,157.27,157.27,2500.0,146.4827,146.4827,146.3525,146.3525,2500.0
2018-10-02 11:30:00,157.15,157.32,157.15,157.32,2898.0,146.2408,146.399,146.2408,146.399,2898.0
2018-10-02 11:35:00,157.32,157.32,157.19,157.19,5359.0,146.399,146.399,146.278,146.278,5359.0
2018-10-02 11:40:00,157.15,157.21,157.15,157.21,1361.0,146.2408,146.2966,146.2408,146.2966,1361.0
2018-10-02 11:45:00,157.23,157.32,157.2,157.31,4388.0,146.3152,146.399,146.2873,146.3897,4388.0
2018-10-02 11:50:00,157.32,157.45,157.29,157.44,3611.0,146.399,146.52,146.3711,146.5107,3611.0
2018-10-02 11:55:00,157.43,157.44,157.38,157.38,1133.0,146.5014,146.5107,146.4548,146.4548,1133.0
2018-10-02 12:00:00,157.39,157.39,157.3,157.36,3939.0,146.4641,146.4641,146.3804,146.4362,3939.0
2018-10-02 12:05:00,157.37,157.43,157.33,157.43,1605.0,146.4455,146.5014,146.4083,146.5014,1605.0
2018-10-02 12:10:00,157.45,157.45,157.34,157.34,1000.0,146.52,146.52,146.4176,146.4176,1000.0
2018-10-02 12:15:00,157.34,157.34,157.29,157.3,2797.0,146.4176,146.4176,146.3711,146.3804,2797.0
2018-10-02 12:20:00,157.26,157.29,157.22,157.24,3301.0,146.3432,146.3711,146.3059,146.3245,3301.0
2018-10-02 12:25:00,157.22,157.28,157.22,157.24,2072.0,146.3059,146.3618,146.3059,146.3245,2072.0
2018-10-02 12:30:00,157.24,157.24,157.14,157.18,4038.0,146.3245,146.3245,146.2315,146.2687,4038.0
2018-10-02 12:35:00,157.22,157.24,157.16,157.21,2681.0,146.3059,146.3245,146.2501,146.2966,2681.0
2018-10-02 12:40:00,157.2,157.2,157.15,157.15,524.0,146.2873,146.2873,146.2408,146.2408,524.0
2018-10-02 12:45:00,157.12,157.12,157.01,157.03,1910.0,146.2129,146.2129,146.1105,146.1291,1910.0
2018-10-02 12:50:00,156.98,156.98,156.92,156.92,900.0,146.0826,146.0826,146.0268,146.0268,900.0
2018-10-02 12:55:00,156.92,157.02,156.91,157.02,2847.0,146.0268,146.1198,146.0175,146.1198,2847.0
2018-10-02 13:00:00,157.01,157.07,157.0,157.05,2565.0,146.1105,146.1663,146.1012,146.1477,2565.0
2018-10-02 13:05:00,157.08,157.18,157.08,157.18,1669.0,146.1757,146.2687,146.1757,146.2687,1669.0
2018-10-02 13:10:00,157.19,157.23,157.17,157.23,2400.0,146.278,146.3152,146.2594,146.3152,2400.0
2018-10-02 13:15:00,157.3,157.35,157.28,157.28,2145.0,146.3804,146.4269,146.3618,146.3618,2145.0
2018-10-02 13:20:00,157.31,157.31,157.19,157.19,3187.0,146.3897,146.3897,146.278,146.278,3187.0
2018-10-02 13:25:00,157.15,157.19,157.14,157.14,1700.0,146.2408,146.278,146.2315,146.2315,1700.0
2018-10-02 13:30:00,157.13,157.13,157.08,157.12,1600.0,146.2222,146.2222,146.1757,146.2129,1600.0
2018-10-02 13:35:00,157.14,157.23,157.12,157.22,2281.0,146.2315,146.3152,146.2129,146.3059,2281.0
2018-10-02 13:40:00,157.23,157.23,157.18,157.18,2719.0,146.3152,146.3152,146.2687,146.2687,2719.0
2018-10-02 13:45:00,157.18,157.22,157.17,157.19,3656.0,146.2687,146.3059,146.2594,146.278,3656.0
2018-10-02 13:50:00,157.17,157.18,157.12,157.18,3400.0,146.2594,146.2687,146.2129,146.2687,3400.0
2018-10-02 13:55:00,157.19,157.19,157.1,157.12,2900.0,146.278,146.278,146.1943,146.2129,2900.0
2018-10-02 14:00:00,157.1,157.13,157.09,157.13,2785.0,146.1943,146.2222,146.185,146.2222,2785.0
2018-10-02 14:05:00,157.11,157.11,157.09,157.11,1450.0,146.2036,146.2036,146.185,146.2036,1450.0
2018-10-02 14:10:00,157.1,157.11,157.05,157.11,4662.0,146.1943,146.2036,146.1477,146.2036,4662.0
2018-10-02 14:15:00,157.11,157.21,157.08,157.21,1970.0,146.2036,146.2966,146.1757,146.2966,1970.0
2018-10-02 14:20:00,157.19,157.21,157.11,157.18,3266.0,146.278,146.2966,146.2036,146.2687,3266.0
2018-10-02 14:25:00,157.16,157.18,157.11,157.15,2545.0,146.2501,146.2687,146.2036,146.2408,2545.0
2018-10-02 14:30:00,157.16,157.17,157.11,157.13,3428.0,146.2501,146.2594,146.2036,146.2222,3428.0
2018-10-02 14:35:00,157.14,157.27,157.13,157.27,3917.0,146.2315,146.3525,146.2222,146.3525,3917.0
2018-10-02 14:40:00,157.29,157.31,157.24,157.25,3312.0,146.3711,146.3897,146.3245,146.3339,3312.0
2018-10-02 14:45:00,157.27,157.39,157.27,157.39,3980.0,146.3525,146.4641,146.3525,146.4641,3980.0
2018-10-02 14:50:00,157.39,157.41,157.3,157.3,5649.0,146.4641,146.4827,146.3804,146.3804,5649.0
2018-10-02 14:55:00,157.28,157.29,157.18,157.21,4705.0,146.3618,146.3711,146.2687,146.2966,4705.0
2018-10-02 15:00:00,157.22,157.26,157.12,157.16,7381.0,146.3059,146.3432,146.2129,146.2501,7381.0
2018-10-02 15:05:00,157.16,157.2,157.05,157.06,2739.0,146.2501,146.2873,146.1477,146.157,2739.0
2018-10-02 15:10:00,157.07,157.07,156.98,156.99,3667.0,146.1663,146.1663,146.0826,146.0919,3667.0
2018-10-02 15:15:00,156.99,157.04,156.96,157.03,5932.0,146.0919,146.1384,146.064,146.1291,5932.0
2018-10-02 15:20:00,156.99,157.05,156.99,157.0,3038.0,146.0919,146.1477,146.0919,146.1012,3038.0
2018-10-02 15:25:00,157.01,157.08,157.01,157.03,5126.0,146.1105,146.1757,146.1105,146.1291,5126.0
2018-10-02 15:30:00,157.05,157.2,157.02,157.13,10514.0,146.1477,146.2873,146.1198,146.2222,10514.0
2018-10-02 15:35:00,157.11,157.11,157.02,157.04,7628.0,146.2036,146.2036,146.1198,146.1384,7628.0
2018-10-02 15:40:00,157.05,157.13,157.02,157.02,4685.0,146.1477,146.2222,146.1198,146.1198,4685.0
2018-10-02 15:45:00,157.01,157.24,156.99,157.21,10469.0,146.1105,146.3245,146.0919,146.2966,10469.0
2018-10-02 15:50:00,157.2,157.2,157.1,157.13,10890.0,146.2873,146.2873,146.1943,146.2222,10890.0
2018-10-02 15:55:00,157.13,157.24,157.08,157.18,47851.0,146.2222,146.3245,146.1757,146.2687,47851.0
2018-10-03 09:30:00,157.65,157.96,157.52,157.63,19137.0,146.7061,146.9946,146.5851,146.6875,19137.0
2018-10-03 09:35:00,157.66,157.69,157.65,157.66,1400.0,146.7154,146.7433,146.7061,146.7154,1400.0
2018-10-03 09:40:00,157.65,157.65,157.53,157.53,700.0,146.7061,146.7061,146.5944,146.5944,700.0
2018-10-03 09:45:00,157.48,157.54,157.42,157.53,3335.0,146.5479,146.6037,146.492,146.5944,3335.0
2018-10-03 09:50:00,157.48,157.48,157.25,157.34,1586.0,146.5479,146.5479,146.3339,146.4176,1586.0
2018-10-03 09:55:00,157.26,157.29,157.02,157.02,4354.0,146.3432,146.3711,146.1198,146.1198,4354.0
2018-10-03 10:00:00,157.03,157.03,156.93,156.97,2152.0,146.1291,146.1291,146.0361,146.0733,2152.0
2018-10-03 10:05:00,156.99,157.27,156.99,157.21,1400.0,146.0919,146.3525,146.0919,146.2966,1400.0
2018-10-03 10:10:00,157.18,157.3,157.17,157.21,1000.0,146.2687,146.3804,146.2594,146.2966,1000.0
2018-10-03 10:15:00,157.27,157.3,157.19,157.19,2494.0,146.3525,146.3804,146.278,146.278,2494.0
2018-10-03 10:20:00,157.25,157.31,157.17,157.31,1039.0,146.3339,146.3897,146.2594,146.3897,1039.0
2018-10-03 10:25:00,157.35,157.57,157.34,157.56,1400.0,146.4269,146.6316,146.4176,146.6223,1400.0
2018-10-03 10:30:00,157.48,157.51,157.38,157.4,2801.0,146.5479,146.5758,146.4548,146.4734,2801.0
2018-10-03 10:35:00,157.43,157.55,157.38,157.53,7998.0,146.5014,146.613,146.4548,146.5944,7998.0
2018-10-03 10:40:00,157.48,157.62,157.47,157.62,10869.0,146.5479,146.6782,146.5386,146.6782,10869.0
2018-10-03 10:45:00,157.66,157.9,157.58,157.9,3439.0,146.7154,146.9387,146.6409,146.9387,3439.0
2018-10-03 10:50:00,158.0,158.04,157.92,157.99,5508.0,147.0318,147.069,146.9573,147.0225,5508.0
2018-10-03 10:55:00,158.07,158.12,158.06,158.1,1740.0,147.0969,147.1435,147.0876,147.1248,1740.0
2018-10-03 11:00:00,158.07,158.11,157.63,157.68,7275.0,147.0969,147.1341,146.6875,146.734,7275.0
2018-10-03 11:05:00,157.69,157.7,157.57,157.58,1813.0,146.7433,146.7526,146.6316,146.6409,1813.0
2018-10-03 11:10:00,157.63,157.68,157.55,157.55,3300.0,146.6875,146.734,146.613,146.613,3300.0
2018-10-03 11:15:00,157.61,157.62,157.44,157.44,2366.0,146.6689,146.6782,146.5107,146.5107,2366.0
2018-10-03 11:20:00,157.46,157.5,157.46,157.48,1000.0,146.5293,146.5665,146.5293,146.5479,1000.0
2018-10-03 11:25:00,157.43,157.61,157.43,157.61,1019.0,146.5014,146.6689,146.5014,146.6689,1019.0
2018-10-03 11:30:00,157.61,157.66,157.5,157.54,1887.0,146.6689,146.7154,146.5665,146.6037,1887.0
2018-10-03 11:35:00,157.49,157.49,157.26,157.28,1899.0,146.5572,146.5572,146.3432,146.3618,1899.0
2018-10-03 11:40:00,157.28,157.28,157.2,157.23,700.0,146.3618,146.3618,146.2873,146.3152,700.0
2018-10-03 11:45:00,157.22,157.33,157.19,157.27,2700.0,146.3059,146.4083,146.278,146.3525,2700.0
2018-10-03 11:50:00,157.27,157.38,157.26,157.38,3462.0,146.3525,146.4548,146.3432,146.4548,3462.0
2018-10-03 11:55:00,157.37,157.42,157.37,157.39,814.0,146.4455,146.492,146.4455,146.4641,814.0
2018-10-03 12:00:00,157.45,157.45,157.29,157.29,2471.0,146.52,146.52,146.3711,146.3711,2471.0
2018-10-03 12:05:00,157.24,157.29,157.15,157.15,3556.0,146.3245,146.3711,146.2408,146.2408,3556.0
2018-10-03 12:10:00,157.25,157.26,157.25,157.26,300.0,146.3339,146.3432,146.3339,146.3432,300.0
2018-10-03 12:15:00,157.24,157.25,157.13,157.21,2710.0,146.3245,146.3339,146.2222,146.2966,2710.0
2018-10-03 12:20:00,157.21,157.21,157.08,157.15,1695.0,146.2966,146.2966,146.1757,146.2408,1695.0
2018-10-03 12:25:00,157.15,157.2,157.11,157.13,1300.0,146.2408,146.2873,146.2036,146.2222,1300.0
2018-10-03 12:30:00,157.14,157.21,157.14,157.21,1912.0,146.2315,146.2966,146.2315,146.2966,1912.0
2018-10-03 12:35:00,157.17,157.17,157.09,157.12,2000.0,146.2594,146.2594,146.185,146.2129,2000.0
2018-10-03 12:40:00,157.07,157.11,157.03,157.11,5211.0,146.1663,146.2036,146.1291,146.2036,5211.0
2018-10-03 12:45:00,157.11,157.17,157.07,157.17,1600.0,146.2036,146.2594,146.1663,146.2594,1600.0
2018-10-03 12:50:00,157.2,157.22,157.12,157.15,1300.0,146.2873,146.3059,146.2129,146.2408,1300.0
2018-10-03 12:55:00,157.13,157.14,157.1,157.13,745.0,146.2222,146.2315,146.1943,146.2222,745.0
2018-10-03 13:00:00,157.1,157.17,157.08,157.11,2009.0,146.1943,146.2594,146.1757,146.2036,2009.0
2018-10-03 13:05:00,157.12,157.2,157.11,157.17,2032.0,146.2129,146.2873,146.2036,146.2594,2032.0
2018-10-03 13:10:00,157.17,157.17,157.12,157.14,1370.0,146.2594,146.2594,146.2129,146.2315,1370.0
2018-10-03 13:15:00,157.12,157.2,157.12,157.16,1200.0,146.2129,146.2873,146.2129,146.2501,1200.0
2018-10-03 13:20:00,157.16,157.17,157.07,157.08,1300.0,146.2501,146.2594,146.1663,146.1757,1300.0
2018-10-03 13:25:00,157.07,157.21,157.06,157.17,1600.0,146.1663,146.2966,146.157,146.2594,1600.0
2018-10-03 13:30:00,157.19,157.19,157.12,157.14,1500.0,146.278,146.278,146.2129,146.2315,1500.0
2018-10-03 13:35:00,157.11,157.15,157.09,157.09,1400.0,146.2036,146.2408,146.185,146.185,1400.0
2018-10-03 13:40:00,157.08,157.14,157.04,157.12,3100.0,146.1757,146.2315,146.1384,146.2129,3100.0
2018-10-03 13:45:00,157.19,157.19,157.1,157.13,1500.0,146.278,146.278,146.1943,146.2222,1500.0
2018-10-03 13:50:00,157.15,157.17,157.06,157.06,1671.0,146.2408,146.2594,146.157,146.157,1671.0
2018-10-03 13:55:00,157.12,157.17,157.09,157.13,1900.0,146.2129,146.2594,146.185,146.2222,1900.0
2018-10-03 14:00:00,157.09,157.13,157.09,157.09,500.0,146.185,146.2222,146.185,146.185,500.0
2018-10-03 14:05:00,157.1,157.12,157.06,157.08,2400.0,146.1943,146.2129,146.157,146.1757,2400.0
2018-10-03 14:10:00,157.08,157.13,157.02,157.07,2465.0,146.1757,146.2222,146.1198,146.1663,2465.0
2018-10-03 14:15:00,157.01,157.04,156.89,156.97,3330.0,146.1105,146.1384,145.9988,146.0733,3330.0
2018-10-03 14:20:00,156.99,157.13,156.95,157.1,1850.0,146.0919,146.2222,146.0547,146.1943,1850.0
2018-10-03 14:25:00,157.06,157.07,156.99,157.04,1934.0,146.157,146.1663,146.0919,146.1384,1934.0
2018-10-03 14:30:00,157.04,157.06,156.9,156.91,3600.0,146.1384,146.157,146.0081,146.0175,3600.0
2018-10-03 14:35:00,156.86,156.86,156.64,156.64,4110.0,145.9709,145.9709,145.7662,145.7662,4110.0
2018-10-03 14:40:00,156.61,156.61,156.44,156.53,900.0,145.7383,145.7383,145.5801,145.6638,900.0
2018-10-03 14:45:00,156.51,156.53,156.35,156.38,2652.0,145.6452,145.6638,145.4963,145.5242,2652.0
2018-10-03 14:50:00,156.32,156.32,156.04,156.05,3100.0,145.4684,145.4684,145.2078,145.2172,3100.0
2018-10-03 14:55:00,156.08,156.36,156.04,156.33,3956.0,145.2451,145.5056,145.2078,145.4777,3956.0
2018-10-03 15:00:00,156.34,156.43,156.34,156.43,4250.0,145.487,145.5708,145.487,145.5708,4250.0
2018-10-03 15:05:00,156.41,156.42,156.28,156.36,2988.0,145.5522,145.5615,145.4312,145.5056,2988.0
2018-10-03 15:10:00,156.36,156.36,156.21,156.29,3313.0,145.5056,145.5056,145.366,145.4405,3313.0
2018-10-03 15:15:00,156.32,156.32,156.14,156.16,5496.0,145.4684,145.4684,145.3009,145.3195,5496.0
2018-10-03 15:20:00,156.17,156.17,156.06,156.09,3490.0,145.3288,145.3288,145.2265,145.2544,3490.0
2018-10-03 15:25:00,156.08,156.11,155.94,156.03,2800.0,145.2451,145.273,145.1148,145.1985,2800.0
2018-10-03 15:30:00,156.09,156.18,156.07,156.1,5491.0,145.2544,145.3381,145.2358,145.2637,5491.0
2018-10-03 15:35:00,156.09,156.16,155.99,156.0,4576.0,145.2544,145.3195,145.1613,145.1706,4576.0
2018-10-03 15:40:00,155.99,156.04,155.95,155.96,5900.0,145.1613,145.2078,145.1241,145.1334,5900.0
2018-10-03 15:45:00,155.96,156.15,155.92,155.95,9065.0,145.1334,145.3102,145.0962,145.1241,9065.0
2018-10-03 15:50:00,155.99,156.07,155.98,156.04,11539.0,145.1613,145.2358,145.152,145.2078,11539.0
2018-10-03 15:55:00,156.03,156.15,155.91,156.1,50828.0,145.1985,145.3102,145.0869,145.2637,50828.0
2018-10-04 09:30:00,155.62,156.15,155.62,156.15,8039.0,144.817,145.3102,144.817,145.3102,8039.0
2018-10-04 09:35:00,155.98,156.08,155.38,155.6,2720.0,145.152,145.2451,144.5937,144.7984,2720.0
2018-10-04 09:40:00,155.6,155.74,155.59,155.74,5000.0,144.7984,144.9287,144.7891,144.9287,5000.0
2018-10-04 09:45:00,155.64,155.64,155.27,155.33,4900.0,144.8356,144.8356,144.4913,144.5471,4900.0
2018-10-04 09:50:00,155.39,155.65,155.38,155.58,4700.0,144.603,144.8449,144.5937,144.7798,4700.0
2018-10-04 09:55:00,155.58,155.58,155.16,155.31,6481.0,144.7798,144.7798,144.3889,144.5285,6481.0
2018-10-04 10:00:00,155.26,155.43,155.2,155.43,5853.0,144.482,144.6402,144.4262,144.6402,5853.0
2018-10-04 10:05:00,155.43,155.45,155.25,155.29,8750.0,144.6402,144.6588,144.4727,144.5099,8750.0
2018-10-04 10:10:00,155.28,155.33,155.2,155.25,3105.0,144.5006,144.5471,144.4262,144.4727,3105.0
2018-10-04 10:15:00,155.25,155.34,155.19,155.34,5907.0,144.4727,144.5564,144.4169,144.5564,5907.0
2018-10-04 10:20:00,155.38,155.68,155.32,155.42,13650.0,144.5937,144.8728,144.5378,144.6309,13650.0
2018-10-04 10:25:00,155.36,155.71,155.32,155.58,5215.0,144.5751,144.9008,144.5378,144.7798,5215.0
2018-10-04 10:30:00,155.55,155.64,155.45,155.51,6739.0,144.7519,144.8356,144.6588,144.7146,6739.0
2018-10-04 10:35:00,155.49,155.68,155.47,155.67,6361.0,144.696,144.8728,144.6774,144.8635,6361.0
2018-10-04 10:40:00,155.64,155.74,155.56,155.57,8336.0,144.8356,144.9287,144.7612,144.7705,8336.0
2018-10-04 10:45:00,155.62,155.63,155.47,155.53,7435.0,144.817,144.8263,144.6774,144.7333,7435.0
2018-10-04 10:50:00,155.49,155.63,155.49,155.59,9179.0,144.696,144.8263,144.696,144.7891,9179.0
2018-10-04 10:55:00,155.59,155.64,155.54,155.54,6215.0,144.7891,144.8356,144.7426,144.7426,6215.0
2018-10-04 11:00:00,155.5,155.86,155.5,155.84,8356.0,144.7053,145.0403,144.7053,145.0217,8356.0
2018-10-04 11:05:00,155.81,155.81,155.64,155.72,5658.0,144.9938,144.9938,144.8356,144.9101,5658.0
2018-10-04 11:10:00,155.7,155.8,155.64,155.72,5074.0,144.8914,144.9845,144.8356,144.9101,5074.0
2018-10-04 11:15:00,155.76,155.79,155.64,155.65,12557.0,144.9473,144.9752,144.8356,144.8449,12557.0
2018-10-04 11:20:00,155.66,155.66,155.37,155.37,9748.0,144.8542,144.8542,144.5844,144.5844,9748.0
2018-10-04 11:25:00,155.37,155.43,155.23,155.23,8513.0,144.5844,144.6402,144.4541,144.4541,8513.0
2018-10-04 11:30:00,155.21,155.32,155.2,155.21,17822.0,144.4355,144.5378,144.4262,144.4355,17822.0
2018-10-04 11:35:00,155.21,155.4,155.21,155.3,8644.0,144.4355,144.6123,144.4355,144.5192,8644.0
2018-10-04 11:40:00,155.34,155.45,155.21,155.21,9900.0,144.5564,144.6588,144.4355,144.4355,9900.0
2018-10-04 11:45:00,155.24,155.29,155.19,155.22,4509.0,144.4634,144.5099,144.4169,144.4448,4509.0
2018-10-04 11:50:00,155.22,155.42,155.22,155.39,10591.0,144.4448,144.6309,144.4448,144.603,10591.0
2018-10-04 11:55:00,155.39,155.41,155.24,155.28,5848.0,144.603,144.6216,144.4634,144.5006,5848.0
2018-10-04 12:00:00,155.28,155.3,155.24,155.28,3609.0,144.5006,144.5192,144.4634,144.5006,3609.0
2018-10-04 12:05:00,155.28,155.49,155.24,155.39,4702.0,144.5006,144.696,144.4634,144.603,4702.0
2018-10-04 12:10:00,155.33,155.35,155.27,155.31,3200.0,144.5471,144.5657,144.4913,144.5285,3200.0
2018-10-04 12:15:00,155.26,155.29,155.17,155.21,3595.0,144.482,144.5099,144.3982,144.4355,3595.0
2018-10-04 12:20:00,155.19,155.21,155.06,155.07,5942.0,144.4169,144.4355,144.2959,144.3052,5942.0
2018-10-04 12:25:00,155.04,155.21,154.96,155.21,6470.0,144.2773,144.4355,144.2028,144.4355,6470.0
2018-10-04 12:30:00,155.24,155.38,155.23,155.37,3985.0,144.4634,144.5937,144.4541,144.5844,3985.0
2018-10-04 12:35:00,155.4,155.49,155.38,155.41,2339.0,144.6123,144.696,144.5937,144.6216,2339.0
2018-10-04 12:40:00,155.41,155.44,155.38,155.38,2443.0,144.6216,144.6495,144.5937,144.5937,2443.0
2018-10-04 12:45:00,155.38,155.43,155.29,155.3,3237.0,144.5937,144.6402,144.5099,144.5192,3237.0
2018-10-04 12:50:00,155.31,155.36,155.21,155.26,5486.0,144.5285,144.5751,144.4355,144.482,5486.0
2018-10-04 12:55:00,155.21,155.22,155.13,155.16,3894.0,144.4355,144.4448,144.361,144.3889,3894.0
2018-10-04 13:00:00,155.16,155.16,155.07,155.08,4724.0,144.3889,144.3889,144.3052,144.3145,4724.0
2018-10-04 13:05:00,155.13,155.23,155.12,155.13,2041.0,144.361,144.4541,144.3517,144.361,2041.0
2018-10-04 13:10:00,155.09,155.1,155.02,155.02,3822.0,144.3238,144.3331,144.2587,144.2587,3822.0
2018-10-04 13:15:00,155.07,155.09,154.87,155.0,23777.0,144.3052,144.3238,144.1191,144.24,23777.0
2018-10-04 13:20:00,155.04,155.14,155.0,155.09,7195.0,144.2773,144.3703,144.24,144.3238,7195.0
2018-10-04 13:25:00,155.12,155.12,155.02,155.06,3536.0,144.3517,144.3517,144.2587,144.2959,3536.0
2018-10-04 13:30:00,155.08,155.1,154.9,154.97,7502.0,144.3145,144.3331,144.147,144.2121,7502.0
2018-10-04 13:35:00,154.95,155.02,154.93,155.0,4163.0,144.1935,144.2587,144.1749,144.24,4163.0
2018-10-04 13:40:00,155.03,155.29,155.03,155.29,3138.0,144.268,144.5099,144.268,144.5099,3138.0
2018-10-04 13:45:00,155.3,155.32,155.15,155.22,4428.0,144.5192,144.5378,144.3796,144.4448,4428.0
2018-10-04 13:50:00,155.26,155.36,155.19,155.25,3934.0,144.482,144.5751,144.4169,144.4727,3934.0
2018-10-04 13:55:00,155.18,155.18,155.1,155.16,4285.0,144.4075,144.4075,144.3331,144.3889,4285.0
2018-10-04 14:00:00,155.15,155.28,155.05,155.28,4957.0,144.3796,144.5006,144.2866,144.5006,4957.0
2018-10-04 14:05:00,155.29,155.29,155.19,155.2,4277.0,144.5099,144.5099,144.4169,144.4262,4277.0
2018-10-04 14:10:00,155.11,155.29,155.11,155.27,6320.0,144.3424,144.5099,144.3424,144.4913,6320.0
2018-10-04 14:15:00,155.28,155.29,155.16,155.18,4602.0,144.5006,144.5099,144.3889,144.4075,4602.0
2018-10-04 14:20:00,155.2,155.2,155.11,155.11,3762.0,144.4262,144.4262,144.3424,144.3424,3762.0
2018-10-04 14:25:00,155.11,155.2,155.11,155.19,5151.0,144.3424,144.4262,144.3424,144.4169,5151.0
2018-10-04 14:30:00,155.23,155.25,155.16,155.25,4085.0,144.4541,144.4727,144.3889,144.4727,4085.0
2018-10-04 14:35:00,155.26,155.55,155.26,155.52,8454.0,144.482,144.7519,144.482,144.7239,8454.0
2018-10-04 14:40:00,155.49,155.58,155.36,155.43,7958.0,144.696,144.7798,144.5751,144.6402,7958.0
2018-10-04 14:45:00,155.44,155.54,155.42,155.47,4318.0,144.6495,144.7426,144.6309,144.6774,4318.0
2018-10-04 14:50:00,155.51,155.84,155.51,155.84,4052.0,144.7146,145.0217,144.7146,145.0217,4052.0
2018-10-04 14:55:00,155.84,155.98,155.84,155.96,6952.0,145.0217,145.152,145.0217,145.1334,6952.0
2018-10-04 15:00:00,155.91,156.15,155.88,156.15,5540.0,145.0869,145.3102,145.059,145.3102,5540.0
2018-10-04 15:05:00,156.15,156.24,156.03,156.24,11632.0,145.3102,145.394,145.1985,145.394,11632.0
2018-10-04 15:10:00,156.23,156.27,156.09,156.2,8773.0,145.3847,145.4219,145.2544,145.3567,8773.0
2018-10-04 15:15:00,156.23,156.34,156.23,156.33,6822.0,145.3847,145.487,145.3847,145.4777,6822.0
2018-10-04 15:20:00,156.33,156.33,156.18,156.2,23096.0,145.4777,145.4777,145.3381,145.3567,23096.0
2018-10-04 15:25:00,156.2,156.26,156.0,156.0,10031.0,145.3567,145.4126,145.1706,145.1706,10031.0
2018-10-04 15:30:00,156.01,156.11,155.89,155.92,12000.0,145.1799,145.273,145.0683,145.0962,12000.0
2018-10-04 15:35:00,155.88,155.89,155.73,155.76,9110.0,145.059,145.0683,144.9194,144.9473,9110.0
2018-10-04 15:40:00,155.75,155.86,155.73,155.86,9405.0,144.938,145.0403,144.9194,145.0403,9405.0
2018-10-04 15:45:00,155.86,156.2,155.85,156.11,17665.0,145.0403,145.3567,145.031,145.273,17665.0
2018-10-04 15:50:00,156.11,156.2,156.06,156.18,19393.0,145.273,145.3567,145.2265,145.3381,19393.0
2018-10-04 15:55:00,156.17,156.2,156.04,156.11,43085.0,145.3288,145.3567,145.2078,145.273,43085.0
2018-10-05 09:30:00,156.27,156.56,156.0,156.18,13796.0,145.4219,145.6917,145.1706,145.3381,13796.0
2018-10-05 09:35:00,156.94,157.09,156.64,156.86,2500.0,146.0454,146.185,145.7662,145.9709,2500.0
2018-10-05 09:40:00,156.78,157.35,156.78,157.35,6357.0,145.8965,146.4269,145.8965,146.4269,6357.0
2018-10-05 09:45:00,157.19,157.19,156.67,156.72,4758.0,146.278,146.278,145.7941,145.8406,4758.0
2018-10-05 09:50:00,156.66,156.66,156.31,156.44,5400.0,145.7848,145.7848,145.4591,145.5801,5400.0
2018-10-05 09:55:00,156.56,156.56,156.27,156.35,14855.0,145.6917,145.6917,145.4219,145.4963,14855.0
2018-10-05 10:00:00,156.4,156.64,156.4,156.56,5808.0,145.5429,145.7662,145.5429,145.6917,5808.0
2018-10-05 10:05:00,156.62,156.79,156.61,156.78,2400.0,145.7476,145.9058,145.7383,145.8965,2400.0
2018-10-05 10:10:00,156.89,156.98,156.53,156.55,2505.0,145.9988,146.0826,145.6638,145.6824,2505.0
2018-10-05 10:15:00,156.48,156.71,156.48,156.63,2700.0,145.6173,145.8313,145.6173,145.7569,2700.0
2018-10-05 10:20:00,156.62,156.62,156.41,156.53,3646.0,145.7476,145.7476,145.5522,145.6638,3646.0
2018-10-05 10:25:00,156.55,156.58,156.49,156.55,1843.0,145.6824,145.7104,145.6266,145.6824,1843.0
2018-10-05 10:30:00,156.58,156.86,156.52,156.86,6383.0,145.7104,145.9709,145.6545,145.9709,6383.0
2018-10-05 10:35:00,156.89,157.05,156.88,156.93,4053.0,145.9988,146.1477,145.9895,146.0361,4053.0
2018-10-05 10:40:00,156.96,157.12,156.87,157.12,4824.0,146.064,146.2129,145.9802,146.2129,4824.0
2018-10-05 10:45:00,157.05,157.13,156.94,156.99,2611.0,146.1477,146.2222,146.0454,146.0919,2611.0
2018-10-05 10:50:00,156.9,156.94,156.77,156.91,1806.0,146.0081,146.0454,145.8872,146.0175,1806.0
2018-10-05 10:55:00,156.9,156.93,156.82,156.84,4520.0,146.0081,146.0361,145.9337,145.9523,4520.0
2018-10-05 11:00:00,156.81,156.96,156.78,156.78,32124.0,145.9244,146.064,145.8965,145.8965,32124.0
2018-10-05 11:05:00,156.65,156.71,156.46,156.67,9079.0,145.7755,145.8313,145.5987,145.7941,9079.0
2018-10-05 11:10:00,156.63,156.76,156.55,156.76,4791.0,145.7569,145.8779,145.6824,145.8779,4791.0
2018-10-05 11:15:00,156.76,156.92,156.69,156.92,2500.0,145.8779,146.0268,145.8127,146.0268,2500.0
2018-10-05 11:20:00,156.95,156.95,156.79,156.92,6668.0,146.0547,146.0547,145.9058,146.0268,6668.0
2018-10-05 11:25:00,156.96,157.22,156.96,157.19,12022.0,146.064,146.3059,146.064,146.278,12022.0
2018-10-05 11:30:00,157.11,157.23,157.08,157.11,13729.0,146.2036,146.3152,146.1757,146.2036,13729.0
2018-10-05 11:35:00,157.12,157.19,157.06,157.14,3431.0,146.2129,146.278,146.157,146.2315,3431.0
2018-10-05 11:40:00,157.16,157.18,157.04,157.12,17133.0,146.2501,146.2687,146.1384,146.2129,17133.0
2018-10-05 11:45:00,157.16,157.22,157.0,157.05,7545.0,146.2501,146.3059,146.1012,146.1477,7545.0
2018-10-05 11:50:00,157.02,157.03,156.92,156.92,4649.0,146.1198,146.1291,146.0268,146.0268,4649.0
2018-10-05 11:55:00,156.92,156.96,156.61,156.67,2539.0,146.0268,146.064,145.7383,145.7941,2539.0
2018-10-05 12:00:00,156.65,156.86,156.64,156.86,3189.0,145.7755,145.9709,145.7662,145.9709,3189.0
2018-10-05 12:05:00,156.84,157.14,156.82,157.14,2737.0,145.9523,146.2315,145.9337,146.2315,2737.0
2018-10-05 12:10:00,157.12,157.12,156.92,156.92,3755.0,146.2129,146.2129,146.0268,146.0268,3755.0
2018-10-05 12:15:00,156.85,157.06,156.85,157.05,3417.0,145.9616,146.157,145.9616,146.1477,3417.0
2018-10-05 12:20:00,157.02,157.26,157.02,157.23,4631.0,146.1198,146.3432,146.1198,146.3152,4631.0
2018-10-05 12:25:00,157.21,157.24,157.13,157.2,4064.0,146.2966,146.3245,146.2222,146.2873,4064.0
2018-10-05 12:30:00,157.13,157.15,157.04,157.09,4100.0,146.2222,146.2408,146.1384,146.185,4100.0
2018-10-05 12:35:00,157.05,157.22,157.03,157.22,4951.0,146.1477,146.3059,146.1291,146.3059,4951.0
2018-10-05 12:40:00,157.21,157.22,157.04,157.12,3289.0,146.2966,146.3059,146.1384,146.2129,3289.0
2018-10-05 12:45:00,157.1,157.21,157.07,157.21,2600.0,146.1943,146.2966,146.1663,146.2966,2600.0
2018-10-05 12:50:00,157.23,157.25,157.2,157.22,1417.0,146.3152,146.3339,146.2873,146.3059,1417.0
2018-10-05 12:55:00,157.28,157.38,157.27,157.3,2347.0,146.3618,146.4548,146.3525,146.3804,2347.0
2018-10-05 13:00:00,157.31,157.32,157.18,157.32,2200.0,146.3897,146.399,146.2687,146.399,2200.0
2018-10-05 13:05:00,157.26,157.34,157.12,157.13,4270.0,146.3432,146.4176,146.2129,146.2222,4270.0
2018-10-05 13:10:00,157.09,157.15,157.07,157.13,3014.0,146.185,146.2408,146.1663,146.2222,3014.0
2018-10-05 13:15:00,157.16,157.19,157.1,157.14,850.0,146.2501,146.278,146.1943,146.2315,850.0
2018-10-05 13:20:00,157.11,157.14,157.0,157.02,4041.0,146.2036,146.2315,146.1012,146.1198,4041.0
2018-10-05 13:25:00,157.01,157.04,156.96,157.01,900.0,146.1105,146.1384,146.064,146.1105,900.0
2018-10-05 13:30:00,157.02,157.04,156.97,157.01,2450.0,146.1198,146.1384,146.0733,146.1105,2450.0
2018-10-05 13:35:00,156.99,157.07,156.96,157.05,5519.0,146.0919,146.1663,146.064,146.1477,5519.0
2018-10-05 13:40:00,157.09,157.2,157.08,157.14,2229.0,146.185,146.2873,146.1757,146.2315,2229.0
2018-10-05 13:45:00,157.16,157.43,157.16,157.37,4131.0,146.2501,146.5014,146.2501,146.4455,4131.0
2018-10-05 13:50:00,157.39,157.47,157.35,157.43,5709.0,146.4641,146.5386,146.4269,146.5014,5709.0
2018-10-05 13:55:00,157.47,157.51,157.43,157.51,6009.0,146.5386,146.5758,146.5014,146.5758,6009.0
2018-10-05 14:00:00,157.51,157.63,157.47,157.59,10584.0,146.5758,146.6875,146.5386,146.6502,10584.0
2018-10-05 14:05:00,157.63,157.67,157.55,157.62,7982.0,146.6875,146.7247,146.613,146.6782,7982.0
2018-10-05 14:10:00,157.61,157.66,157.4,157.42,6398.0,146.6689,146.7154,146.4734,146.492,6398.0
2018-10-05 14:15:00,157.38,157.62,157.35,157.61,3592.0,146.4548,146.6782,146.4269,146.6689,3592.0
2018-10-05 14:20:00,157.6,157.75,157.56,157.66,6860.0,146.6596,146.7991,146.6223,146.7154,6860.0
2018-10-05 14:25:00,157.7,157.7,157.49,157.52,7732.0,146.7526,146.7526,146.5572,146.5851,7732.0
2018-10-05 14:30:00,157.52,157.57,157.44,157.44,6473.0,146.5851,146.6316,146.5107,146.5107,6473.0
2018-10-05 14:35:00,157.49,157.54,157.36,157.54,12020.0,146.5572,146.6037,146.4362,146.6037,12020.0
2018-10-05 14:40:00,157.48,157.54,157.43,157.47,6658.0,146.5479,146.6037,146.5014,146.5386,6658.0
2018-10-05 14:45:00,157.42,157.52,157.38,157.46,8715.0,146.492,146.5851,146.4548,146.5293,8715.0
2018-10-05 14:50:00,157.43,157.5,157.43,157.48,6319.0,146.5014,146.5665,146.5014,146.5479,6319.0
2018-10-05 14:55:00,157.5,157.57,157.46,157.51,2900.0,146.5665,146.6316,146.5293,146.5758,2900.0
2018-10-05 15:00:00,157.46,157.7,157.42,157.7,9848.0,146.5293,146.7526,146.492,146.7526,9848.0
2018-10-05 15:05:00,157.63,157.79,157.59,157.71,4232.0,146.6875,146.8364,146.6502,146.7619,4232.0
2018-10-05 15:10:00,157.71,157.75,157.65,157.72,3631.0,146.7619,146.7991,146.7061,146.7712,3631.0
2018-10-05 15:15:00,157.71,157.76,157.62,157.64,8760.0,146.7619,146.8084,146.6782,146.6968,8760.0
2018-10-05 15:20:00,157.67,157.73,157.6,157.68,10504.0,146.7247,146.7805,146.6596,146.734,10504.0
2018-10-05 15:25:00,157.61,157.62,157.53,157.58,5130.0,146.6689,146.6782,146.5944,146.6409,5130.0
2018-10-05 15:30:00,157.6,157.63,157.41,157.5,18749.0,146.6596,146.6875,146.4827,146.5665,18749.0
2018-10-05 15:35:00,157.48,157.48,157.37,157.42,11848.0,146.5479,146.5479,146.4455,146.492,11848.0
2018-10-05 15:40:00,157.39,157.54,157.38,157.53,8858.0,146.4641,146.6037,146.4548,146.5944,8858.0
2018-10-05 15:45:00,157.49,157.69,157.47,157.66,13777.0,146.5572,146.7433,146.5386,146.7154,13777.0
2018-10-05 15:50:00,157.64,157.7,157.56,157.7,31770.0,146.6968,146.7526,146.6223,146.7526,31770.0
2018-10-05 15:55:00,157.68,157.76,157.41,157.59,68990.0,146.734,146.8084,146.4827,146.6502,68990.0
2018-10-08 09:30:00,157.59,157.97,157.28,157.79,17185.0,146.6502,147.0039,146.3618,146.8364,17185.0
2018-10-08 09:35:00,157.79,157.91,157.54,157.91,13265.0,146.8364,146.948,146.6037,146.948,13265.0
2018-10-08 09:40:00,157.91,158.05,157.69,157.97,11727.0,146.948,147.0783,146.7433,147.0039,11727.0
2018-10-08 09:45:00,157.96,158.1,157.85,157.9,53383.0,146.9946,147.1248,146.8922,146.9387,53383.0
2018-10-08 09:50:00,157.84,157.93,157.7,157.84,12824.0,146.8829,146.9666,146.7526,146.8829,12824.0
2018-10-08 09:55:00,157.78,157.9,157.75,157.81,7200.0,146.8271,146.9387,146.7991,146.855,7200.0
2018-10-08 10:00:00,157.89,158.01,157.84,158.0,4873.0,146.9294,147.0411,146.8829,147.0318,4873.0
2018-10-08 10:05:00,157.97,158.01,157.8,157.8,5358.0,147.0039,147.0411,146.8457,146.8457,5358.0
2018-10-08 10:10:00,157.82,157.89,157.79,157.84,4407.0,146.8643,146.9294,146.8364,146.8829,4407.0
2018-10-08 10:15:00,157.79,157.82,157.72,157.75,3679.0,146.8364,146.8643,146.7712,146.7991,3679.0
2018-10-08 10:20:00,157.79,157.84,157.61,157.66,8905.0,146.8364,146.8829,146.6689,146.7154,8905.0
2018-10-08 10:25:00,157.61,157.7,157.58,157.7,5124.0,146.6689,146.7526,146.6409,146.7526,5124.0
2018-10-08 10:30:00,157.69,157.69,157.63,157.64,2400.0,146.7433,146.7433,146.6875,146.6968,2400.0
2018-10-08 10:35:00,157.6,157.63,157.58,157.63,5037.0,146.6596,146.6875,146.6409,146.6875,5037.0
2018-10-08 10:40:00,157.62,157.62,157.49,157.55,5541.0,146.6782,146.6782,146.5572,146.613,5541.0
2018-10-08 10:45:00,157.54,157.55,157.39,157.4,4100.0,146.6037,146.613,146.4641,146.4734,4100.0
2018-10-08 10:50:00,157.4,157.62,157.39,157.58,10840.0,146.4734,146.6782,146.4641,146.6409,10840.0
2018-10-08 10:55:00,157.57,157.57,157.44,157.45,3505.0,146.6316,146.6316,146.5107,146.52,3505.0
2018-10-08 11:00:00,157.48,157.48,157.34,157.38,3970.0,146.5479,146.5479,146.4176,146.4548,3970.0
2018-10-08 11:05:00,157.34,157.34,157.14,157.14,3671.0,146.4176,146.4176,146.2315,146.2315,3671.0
2018-10-08 11:10:00,157.22,157.32,157.12,157.32,5472.0,146.3059,146.399,146.2129,146.399,5472.0
2018-10-08 11:15:00,157.25,157.33,157.14,157.33,2900.0,146.3339,146.4083,146.2315,146.4083,2900.0
2018-10-08 11:20:00,157.3,157.36,157.28,157.34,4362.0,146.3804,146.4362,146.3618,146.4176,4362.0
2018-10-08 11:25:00,157.32,157.35,157.15,157.18,4100.0,146.399,146.4269,146.2408,146.2687,4100.0
2018-10-08 11:30:00,157.18,157.35,157.06,157.31,6561.0,146.2687,146.4269,146.157,146.3897,6561.0
2018-10-08 11:35:00,157.36,157.4,157.24,157.36,7513.0,146.4362,146.4734,146.3245,146.4362,7513.0
2018-10-08 11:40:00,157.38,157.49,157.32,157.44,5198.0,146.4548,146.5572,146.399,146.5107,5198.0
2018-10-08 11:45:00,157.36,157.42,157.26,157.32,5021.0,146.4362,146.492,146.3432,146.399,5021.0
2018-10-08 11:50:00,157.28,157.37,157.25,157.37,5312.0,146.3618,146.4455,146.3339,146.4455,5312.0
2018-10-08 11:55:00,157.32,157.33,157.1,157.27,8431.0,146.399,146.4083,146.1943,146.3525,8431.0
2018-10-08 12:00:00,157.23,157.33,157.17,157.33,6332.0,146.3152,146.4083,146.2594,146.4083,6332.0
2018-10-08 12:05:00,157.27,157.49,157.27,157.45,11129.0,146.3525,146.5572,146.3525,146.52,11129.0
2018-10-08 12:10:00,157.45,157.48,157.44,157.47,1300.0,146.52,146.5479,146.5107,146.5386,1300.0
2018-10-08 12:15:00,157.47,157.55,157.46,157.55,4416.0,146.5386,146.613,146.5293,146.613,4416.0
2018-10-08 12:20:00,157.52,157.9,157.52,157.9,9814.0,146.5851,146.9387,146.5851,146.9387,9814.0
2018-10-08 12:25:00,157.86,157.92,157.78,157.92,14382.0,146.9015,146.9573,146.8271,146.9573,14382.0
2018-10-08 12:30:00,157.89,157.95,157.71,157.95,5450.0,146.9294,146.9853,146.7619,146.9853,5450.0
2018-10-08 12:35:00,157.91,157.92,157.74,157.75,71853.0,146.948,146.9573,146.7898,146.7991,71853.0
2018-10-08 12:40:00,157.75,157.82,157.64,157.64,20238.0,146.7991,146.8643,146.6968,146.6968,20238.0
2018-10-08 12:45:00,157.63,157.67,157.54,157.66,6835.0,146.6875,146.7247,146.6037,146.7154,6835.0
2018-10-08 12:50:00,157.66,157.66,157.54,157.59,1500.0,146.7154,146.7154,146.6037,146.6502,1500.0
2018-10-08 12:55:00,157.56,157.59,157.5,157.55,7778.0,146.6223,146.6502,146.5665,146.613,7778.0
2018-10-08 13:00:00,157.55,157.77,157.52,157.77,5336.0,146.613,146.8178,146.5851,146.8178,5336.0
2018-10-08 13:05:00,157.77,157.91,157.74,157.9,4700.0,146.8178,146.948,146.7898,146.9387,4700.0
2018-10-08 13:10:00,157.88,157.91,157.79,157.89,2227.0,146.9201,146.948,146.8364,146.9294,2227.0
2018-10-08 13:15:00,157.88,157.89,157.65,157.73,4490.0,146.9201,146.9294,146.7061,146.7805,4490.0
2018-10-08 13:20:00,157.67,157.71,157.64,157.69,3407.0,146.7247,146.7619,146.6968,146.7433,3407.0
2018-10-08 13:25:00,157.74,157.79,157.61,157.61,67798.0,146.7898,146.8364,146.6689,146.6689,67798.0
2018-10-08 13:30:00,157.52,157.71,157.52,157.67,7367.0,146.5851,146.7619,146.5851,146.7247,7367.0
2018-10-08 13:35:00,157.71,157.73,157.62,157.68,900.0,146.7619,146.7805,146.6782,146.734,900.0
2018-10-08 13:40:00,157.68,157.71,157.63,157.68,3487.0,146.734,146.7619,146.6875,146.734,3487.0
2018-10-08 13:45:00,157.66,157.68,157.53,157.53,7003.0,146.7154,146.734,146.5944,146.5944,7003.0
2018-10-08 13:50:00,157.55,157.55,157.39,157.42,4041.0,146.613,146.613,146.4641,146.492,4041.0
2018-10-08 13:55:00,157.41,157.41,157.23,157.23,4357.0,146.4827,146.4827,146.3152,146.3152,4357.0
2018-10-08 14:00:00,157.25,157.47,157.19,157.4,24936.0,146.3339,146.5386,146.278,146.4734,24936.0
2018-10-08 14:05:00,157.36,157.74,157.36,157.66,12076.0,146.4362,146.7898,146.4362,146.7154,12076.0
2018-10-08 14:10:00,157.69,157.73,157.57,157.57,3650.0,146.7433,146.7805,146.6316,146.6316,3650.0
2018-10-08 14:15:00,157.55,157.64,157.41,157.41,4156.0,146.613,146.6968,146.4827,146.4827,4156.0
2018-10-08 14:20:00,157.44,157.5,157.29,157.35,6707.0,146.5107,146.5665,146.3711,146.4269,6707.0
2018-10-08 14:25:00,157.33,157.41,157.15,157.2,17600.0,146.4083,146.4827,146.2408,146.2873,17600.0
2018-10-08 14:30:00,157.23,157.39,157.18,157.21,6208.0,146.3152,146.4641,146.2687,146.2966,6208.0
2018-10-08 14:35:00,157.24,157.24,157.2,157.23,4534.0,146.3245,146.3245,146.2873,146.3152,4534.0
2018-10-08 14:40:00,157.23,157.24,157.15,157.18,10269.0,146.3152,146.3245,146.2408,146.2687,10269.0
2018-10-08 14:45:00,157.16,157.16,157.05,157.12,8576.0,146.2501,146.2501,146.1477,146.2129,8576.0
2018-10-08 14:50:00,157.14,157.19,157.09,157.09,5389.0,146.2315,146.278,146.185,146.185,5389.0
2018-10-08 14:55:00,157.09,157.15,157.09,157.12,8107.0,146.185,146.2408,146.185,146.2129,8107.0
2018-10-08 15:00:00,157.13,157.24,157.09,157.19,9124.0,146.2222,146.3245,146.185,146.278,9124.0
2018-10-08 15:05:00,157.19,157.19,157.09,157.13,4874.0,146.278,146.278,146.185,146.2222,4874.0
2018-10-08 15:10:00,157.15,157.24,157.15,157.18,5875.0,146.2408,146.3245,146.2408,146.2687,5875.0
2018-10-08 15:15:00,157.19,157.32,157.19,157.32,7738.0,146.278,146.399,146.278,146.399,7738.0
2018-10-08 15:20:00,157.33,157.37,157.19,157.2,7299.0,146.4083,146.4455,146.278,146.2873,7299.0
2018-10-08 15:25:00,157.2,157.29,157.2,157.27,10343.0,146.2873,146.3711,146.2873,146.3525,10343.0
2018-10-08 15:30:00,157.28,157.4,157.28,157.35,8103.0,146.3618,146.4734,146.3618,146.4269,8103.0
2018-10-08 15:35:00,157.34,157.44,157.3,157.43,10240.0,146.4176,146.5107,146.3804,146.5014,10240.0
2018-10-08 15:40:00,157.44,157.52,157.38,157.4,8895.0,146.5107,146.5851,146.4548,146.4734,8895.0
2018-10-08 15:45:00,157.41,157.53,157.37,157.42,17426.0,146.4827,146.5944,146.4455,146.492,17426.0
2018-10-08 15:50:00,157.42,157.45,157.34,157.37,17601.0,146.492,146.52,146.4176,146.4455,17601.0
2018-10-08 15:55:00,157.37,157.4,157.27,157.36,59604.0,146.4455,146.4734,146.3525,146.4362,59604.0
2018-10-09 09:30:00,156.53,157.93,155.9,155.94,18249.0,145.6638,146.9666,145.0776,145.1148,18249.0
2018-10-09 09:35:00,156.15,156.28,155.3,155.3,4688.0,145.3102,145.4312,144.5192,144.5192,4688.0
2018-10-09 09:40:00,155.3,155.54,155.29,155.32,9104.0,144.5192,144.7426,144.5099,144.5378,9104.0
2018-10-09 09:45:00,155.29,155.33,154.92,154.92,18709.0,144.5099,144.5471,144.1656,144.1656,18709.0
2018-10-09 09:50:00,154.99,155.23,154.54,155.02,18639.0,144.2307,144.4541,143.812,144.2587,18639.0
2018-10-09 09:55:00,155.15,155.39,155.05,155.39,19191.0,144.3796,144.603,144.2866,144.603,19191.0
2018-10-09 10:00:00,155.36,155.52,155.12,155.27,32890.0,144.5751,144.7239,144.3517,144.4913,32890.0
2018-10-09 10:05:00,155.21,155.33,155.1,155.25,11978.0,144.4355,144.5471,144.3331,144.4727,11978.0
2018-10-09 10:10:00,155.26,155.54,155.22,155.45,8922.0,144.482,144.7426,144.4448,144.6588,8922.0
2018-10-09 10:15:00,155.47,155.72,155.33,155.45,7521.0,144.6774,144.9101,144.5471,144.6588,7521.0
2018-10-09 10:20:00,155.48,155.56,155.34,155.39,5518.0,144.6867,144.7612,144.5564,144.603,5518.0
2018-10-09 10:25:00,155.42,155.59,155.38,155.46,5600.0,144.6309,144.7891,144.5937,144.6681,5600.0
2018-10-09 10:30:00,155.51,155.67,155.4,155.53,4989.0,144.7146,144.8635,144.6123,144.7333,4989.0
2018-10-09 10:35:00,155.53,155.74,155.53,155.7,5326.0,144.7333,144.9287,144.7333,144.8914,5326.0
2018-10-09 10:40:00,155.65,155.69,155.5,155.59,3737.0,144.8449,144.8821,144.7053,144.7891,3737.0
2018-10-09 10:45:00,155.59,156.04,155.59,156.0,15332.0,144.7891,145.2078,144.7891,145.1706,15332.0
2018-10-09 10:50:00,155.89,156.09,155.89,156.01,8359.0,145.0683,145.2544,145.0683,145.1799,8359.0
2018-10-09 10:55:00,155.98,156.07,155.61,155.63,5398.0,145.152,145.2358,144.8077,144.8263,5398.0
2018-10-09 11:00:00,155.59,155.69,155.54,155.69,3740.0,144.7891,144.8821,144.7426,144.8821,3740.0
2018-10-09 11:05:00,155.69,155.69,155.43,155.43,4230.0,144.8821,144.8821,144.6402,144.6402,4230.0
2018-10-09 11:10:00,155.44,155.55,155.44,155.48,3915.0,144.6495,144.7519,144.6495,144.6867,3915.0
2018-10-09 11:15:00,155.54,155.58,155.44,155.51,7107.0,144.7426,144.7798,144.6495,144.7146,7107.0
2018-10-09 11:20:00,155.52,155.59,155.46,155.53,6350.0,144.7239,144.7891,144.6681,144.7333,6350.0
2018-10-09 11:25:00,155.56,155.61,155.44,155.51,10083.0,144.7612,144.8077,144.6495,144.7146,10083.0
2018-10-09 11:30:00,155.48,155.49,155.14,155.18,3157.0,144.6867,144.696,144.3703,144.4075,3157.0
2018-10-09 11:35:00,155.12,155.21,155.06,155.08,2125.0,144.3517,144.4355,144.2959,144.3145,2125.0
2018-10-09 11:40:00,155.06,155.15,154.99,155.02,3800.0,144.2959,144.3796,144.2307,144.2587,3800.0
2018-10-09 11:45:00,155.04,155.15,155.02,155.13,2642.0,144.2773,144.3796,144.2587,144.361,2642.0
2018-10-09 11:50:00,155.08,155.17,155.06,155.15,3040.0,144.3145,144.3982,144.2959,144.3796,3040.0
2018-10-09 11:55:00,155.11,155.15,155.08,155.11,4223.0,144.3424,144.3796,144.3145,144.3424,4223.0
2018-10-09 12:00:00,155.11,155.29,155.11,155.2,5742.0,144.3424,144.5099,144.3424,144.4262,5742.0
2018-10-09 12:05:00,155.22,155.3,155.18,155.21,5726.0,144.4448,144.5192,144.4075,144.4355,5726.0
2018-10-09 12:10:00,155.22,155.29,155.19,155.26,3600.0,144.4448,144.5099,144.4169,144.482,3600.0
2018-10-09 12:15:00,155.24,155.25,155.15,155.21,4076.0,144.4634,144.4727,144.3796,144.4355,4076.0
2018-10-09 12:20:00,155.21,155.21,155.03,155.06,6096.0,144.4355,144.4355,144.268,144.2959,6096.0
2018-10-09 12:25:00,155.06,155.24,155.06,155.24,2272.0,144.2959,144.4634,144.2959,144.4634,2272.0
2018-10-09 12:30:00,155.22,155.23,155.1,155.16,4321.0,144.4448,144.4541,144.3331,144.3889,4321.0
2018-10-09 12:35:00,155.15,155.16,155.07,155.07,4090.0,144.3796,144.3889,144.3052,144.3052,4090.0
2018-10-09 12:40:00,155.04,155.08,154.92,154.94,4151.0,144.2773,144.3145,144.1656,144.1842,4151.0
2018-10-09 12:45:00,154.95,154.98,154.8,154.91,3310.0,144.1935,144.2214,144.0539,144.1563,3310.0
2018-10-09 12:50:00,154.88,154.94,154.86,154.92,3035.0,144.1284,144.1842,144.1098,144.1656,3035.0
2018-10-09 12:55:00,154.92,154.96,154.83,154.84,2686.0,144.1656,144.2028,144.0818,144.0912,2686.0
2018-10-09 13:00:00,154.88,154.89,154.77,154.89,3929.0,144.1284,144.1377,144.026,144.1377,3929.0
2018-10-09 13:05:00,154.88,155.01,154.88,154.95,1800.0,144.1284,144.2493,144.1284,144.1935,1800.0
2018-10-09 13:10:00,155.0,155.07,154.96,155.07,7266.0,144.24,144.3052,144.2028,144.3052,7266.0
2018-10-09 13:15:00,155.05,155.05,154.99,155.01,2128.0,144.2866,144.2866,144.2307,144.2493,2128.0
2018-10-09 13:20:00,155.0,155.23,154.97,155.14,6197.0,144.24,144.4541,144.2121,144.3703,6197.0
2018-10-09 13:25:00,155.14,155.18,155.13,155.13,900.0,144.3703,144.4075,144.361,144.361,900.0
2018-10-09 13:30:00,155.2,155.2,155.04,155.1,5548.0,144.4262,144.4262,144.2773,144.3331,5548.0
2018-10-09 13:35:00,155.07,155.08,154.94,155.0,6444.0,144.3052,144.3145,144.1842,144.24,6444.0
2018-10-09 13:40:00,155.02,155.05,154.91,155.01,4148.0,144.2587,144.2866,144.1563,144.2493,4148.0
2018-10-09 13:45:00,154.97,155.07,154.94,155.06,2740.0,144.2121,144.3052,144.1842,144.2959,2740.0
2018-10-09 13:50:00,155.03,155.11,154.99,155.02,6085.0,144.268,144.3424,144.2307,144.2587,6085.0
2018-10-09 13:55:00,155.06,155.18,155.06,155.16,5083.0,144.2959,144.4075,144.2959,144.3889,5083.0
2018-10-09 14:00:00,155.16,155.16,155.08,155.09,10694.0,144.3889,144.3889,144.3145,144.3238,10694.0
2018-10-09 14:05:00,155.11,155.13,155.03,155.13,6095.0,144.3424,144.361,144.268,144.361,6095.0
2018-10-09 14:10:00,155.14,155.14,155.06,155.1,2900.0,144.3703,144.3703,144.2959,144.3331,2900.0
2018-10-09 14:15:00,155.13,155.16,155.09,155.09,3100.0,144.361,144.3889,144.3238,144.3238,3100.0
2018-10-09 14:20:00,155.13,155.19,155.09,155.19,2886.0,144.361,144.4169,144.3238,144.4169,2886.0
2018-10-09 14:25:00,155.13,155.15,155.0,155.07,4064.0,144.361,144.3796,144.24,144.3052,4064.0
2018-10-09 14:30:00,155.08,155.09,155.01,155.04,6657.0,144.3145,144.3238,144.2493,144.2773,6657.0
2018-10-09 14:35:00,155.01,155.15,154.98,155.15,8422.0,144.2493,144.3796,144.2214,144.3796,8422.0
2018-10-09 14:40:00,155.2,155.2,155.1,155.17,2821.0,144.4262,144.4262,144.3331,144.3982,2821.0
2018-10-09 14:45:00,155.15,155.16,155.02,155.08,4512.0,144.3796,144.3889,144.2587,144.3145,4512.0
2018-10-09 14:50:00,155.09,155.33,155.05,155.3,3850.0,144.3238,144.5471,144.2866,144.5192,3850.0
2018-10-09 14:55:00,155.3,155.36,155.29,155.35,5550.0,144.5192,144.5751,144.5099,144.5657,5550.0
2018-10-09 15:00:00,155.34,155.5,155.29,155.5,3660.0,144.5564,144.7053,144.5099,144.7053,3660.0
2018-10-09 15:05:00,155.46,155.62,155.44,155.62,10138.0,144.6681,144.817,144.6495,144.817,10138.0
2018-10-09 15:10:00,155.64,155.69,155.5,155.56,14740.0,144.8356,144.8821,144.7053,144.7612,14740.0
2018-10-09 15:15:00,155.56,155.59,155.48,155.48,11747.0,144.7612,144.7891,144.6867,144.6867,11747.0
2018-10-09 15:20:00,155.49,155.49,155.1,155.11,8118.0,144.696,144.696,144.3331,144.3424,8118.0
2018-10-09 15:25:00,155.09,155.23,155.06,155.18,6533.0,144.3238,144.4541,144.2959,144.4075,6533.0
2018-10-09 15:30:00,155.19,155.19,155.04,155.09,15771.0,144.4169,144.4169,144.2773,144.3238,15771.0
2018-10-09 15:35:00,155.06,155.13,155.03,155.13,10447.0,144.2959,144.361,144.268,144.361,10447.0
2018-10-09 15:40:00,155.14,155.15,155.05,155.11,14093.0,144.3703,144.3796,144.2866,144.3424,14093.0
2018-10-09 15:45:00,155.13,155.3,155.13,155.16,15695.0,144.361,144.5192,144.361,144.3889,15695.0
2018-10-09 15:50:00,155.16,155.16,154.95,155.02,20128.0,144.3889,144.3889,144.1935,144.2587,20128.0
2018-10-09 15:55:00,155.03,155.04,154.88,154.95,64815.0,144.268,144.2773,144.1284,144.1935,64815.0
2018-10-10 09:30:00,155.04,155.99,154.43,154.9,17109.0,144.2773,145.1613,143.7096,144.147,17109.0
2018-10-10 09:35:00,154.93,155.04,154.25,154.42,9190.0,144.1749,144.2773,143.5421,143.7003,9190.0
2018-10-10 09:40:00,154.6,154.68,154.43,154.53,4100.0,143.8678,143.9423,143.7096,143.8027,4100.0
2018-10-10 09:45:00,154.54,155.01,154.5,154.73,5837.0,143.812,144.2493,143.7748,143.9888,5837.0
2018-10-10 09:50:00,154.66,155.12,154.6,155.06,6973.0,143.9236,144.3517,143.8678,144.2959,6973.0
2018-10-10 09:55:00,155.06,155.12,154.4,154.47,8181.0,144.2959,144.3517,143.6817,143.7468,8181.0
2018-10-10 10:00:00,154.43,154.68,154.41,154.59,4320.0,143.7096,143.9423,143.691,143.8585,4320.0
2018-10-10 10:05:00,154.59,154.81,154.48,154.76,8153.0,143.8585,144.0632,143.7561,144.0167,8153.0
2018-10-10 10:10:00,154.75,154.75,154.54,154.55,4883.0,144.0074,144.0074,143.812,143.8213,4883.0
2018-10-10 10:15:00,154.43,154.5,154.24,154.24,7356.0,143.7096,143.7748,143.5328,143.5328,7356.0
2018-10-10 10:20:00,154.32,154.75,154.29,154.65,10656.0,143.6072,144.0074,143.5793,143.9143,10656.0
2018-10-10 10:25:00,154.72,154.94,154.69,154.93,4707.0,143.9795,144.1842,143.9516,144.1749,4707.0
2018-10-10 10:30:00,154.85,155.14,154.82,154.94,18116.0,144.1005,144.3703,144.0725,144.1842,18116.0
2018-10-10 10:35:00,154.96,154.98,154.45,154.45,18567.0,144.2028,144.2214,143.7282,143.7282,18567.0
2018-10-10 10:40:00,154.47,154.54,154.24,154.52,7586.0,143.7468,143.812,143.5328,143.7934,7586.0
2018-10-10 10:45:00,154.47,154.49,154.23,154.39,5058.0,143.7468,143.7654,143.5235,143.6724,5058.0
2018-10-10 10:50:00,154.41,154.53,154.27,154.27,7786.0,143.691,143.8027,143.5607,143.5607,7786.0
2018-10-10 10:55:00,154.18,154.31,154.08,154.16,9329.0,143.477,143.5979,143.3839,143.4584,9329.0
2018-10-10 11:00:00,154.14,154.24,154.05,154.05,8776.0,143.4397,143.5328,143.356,143.356,8776.0
2018-10-10 11:05:00,154.02,154.03,153.82,153.82,14753.0,143.3281,143.3374,143.142,143.142,14753.0
2018-10-10 11:10:00,153.76,153.79,153.34,153.47,25090.0,143.0861,143.114,142.6953,142.8163,25090.0
2018-10-10 11:15:00,153.45,153.5,153.23,153.23,20056.0,142.7976,142.8442,142.5929,142.5929,20056.0
2018-10-10 11:20:00,153.2,153.24,152.93,152.97,21062.0,142.565,142.6022,142.3137,142.351,21062.0
2018-10-10 11:25:00,152.94,153.25,152.93,153.14,23558.0,142.323,142.6115,142.3137,142.5092,23558.0
2018-10-10 11:30:00,153.16,153.21,153.07,153.18,8915.0,142.5278,142.5743,142.444,142.5464,8915.0
2018-10-10 11:35:00,153.2,153.23,152.92,152.93,9075.0,142.565,142.5929,142.3044,142.3137,9075.0
2018-10-10 11:40:00,152.92,153.04,152.64,152.79,17663.0,142.3044,142.4161,142.0439,142.1835,17663.0
2018-10-10 11:45:00,152.84,153.12,152.74,152.89,12782.0,142.23,142.4906,142.1369,142.2765,12782.0
2018-10-10 11:50:00,152.85,153.16,152.84,152.91,27560.0,142.2393,142.5278,142.23,142.2951,27560.0
2018-10-10 11:55:00,152.86,152.99,152.79,152.88,9206.0,142.2486,142.3696,142.1835,142.2672,9206.0
2018-10-10 12:00:00,152.89,153.1,152.89,153.1,7689.0,142.2765,142.4719,142.2765,142.4719,7689.0
2018-10-10 12:05:00,153.05,153.08,152.89,153.03,7500.0,142.4254,142.4533,142.2765,142.4068,7500.0
2018-10-10 12:10:00,152.96,153.15,152.96,153.14,11933.0,142.3417,142.5185,142.3417,142.5092,11933.0
2018-10-10 12:15:00,153.16,153.17,153.02,153.11,15676.0,142.5278,142.5371,142.3975,142.4812,15676.0
2018-10-10 12:20:00,153.08,153.27,152.99,153.22,21043.0,142.4533,142.6301,142.3696,142.5836,21043.0
2018-10-10 12:25:00,153.25,153.41,153.19,153.19,5714.0,142.6115,142.7604,142.5557,142.5557,5714.0
2018-10-10 12:30:00,153.26,153.43,152.89,153.05,15008.0,142.6208,142.779,142.2765,142.4254,15008.0
2018-10-10 12:35:00,153.05,153.08,152.81,152.84,10983.0,142.4254,142.4533,142.2021,142.23,10983.0
2018-10-10 12:40:00,152.84,152.85,152.3,152.3,12991.0,142.23,142.2393,141.7275,141.7275,12991.0
2018-10-10 12:45:00,152.41,152.71,152.36,152.49,13755.0,141.8298,142.109,141.7833,141.9043,13755.0
2018-10-10 12:50:00,152.54,152.74,152.51,152.6,10002.0,141.9508,142.1369,141.9229,142.0066,10002.0
2018-10-10 12:55:00,152.61,152.8,152.5,152.56,8777.0,142.016,142.1928,141.9136,141.9694,8777.0
2018-10-10 13:00:00,152.5,152.5,152.03,152.12,7575.0,141.9136,141.9136,141.4762,141.56,7575.0
2018-10-10 13:05:00,152.17,152.31,151.92,152.03,20737.0,141.6065,141.7368,141.3739,141.4762,20737.0
2018-10-10 13:10:00,151.94,152.87,151.91,152.83,19038.0,141.3925,142.2579,141.3645,142.2207,19038.0
2018-10-10 13:15:00,152.75,152.86,152.61,152.82,3643.0,142.1462,142.2486,142.016,142.2114,3643.0
2018-10-10 13:20:00,152.83,152.87,152.6,152.79,10741.0,142.2207,142.2579,142.0066,142.1835,10741.0
2018-10-10 13:25:00,152.75,152.77,152.67,152.68,3700.0,142.1462,142.1648,142.0718,142.0811,3700.0
2018-10-10 13:30:00,152.62,152.79,152.58,152.79,3965.0,142.0253,142.1835,141.988,142.1835,3965.0
2018-10-10 13:35:00,152.86,152.91,152.78,152.86,5290.0,142.2486,142.2951,142.1742,142.2486,5290.0
2018-10-10 13:40:00,152.86,152.91,152.71,152.75,4100.0,142.2486,142.2951,142.109,142.1462,4100.0
2018-10-10 13:45:00,152.87,152.91,152.78,152.89,7310.0,142.2579,142.2951,142.1742,142.2765,7310.0
2018-10-10 13:50:00,152.88,152.93,152.79,152.83,3742.0,142.2672,142.3137,142.1835,142.2207,3742.0
2018-10-10 13:55:00,152.82,152.82,152.76,152.79,2435.0,142.2114,142.2114,142.1555,142.1835,2435.0
2018-10-10 14:00:00,152.82,152.85,152.6,152.6,10748.0,142.2114,142.2393,142.0066,142.0066,10748.0
2018-10-10 14:05:00,152.6,152.64,152.29,152.38,9281.0,142.0066,142.0439,141.7182,141.8019,9281.0
2018-10-10 14:10:00,152.42,152.62,152.31,152.39,7450.0,141.8391,142.0253,141.7368,141.8112,7450.0
2018-10-10 14:15:00,152.41,152.69,152.4,152.56,5722.0,141.8298,142.0904,141.8205,141.9694,5722.0
2018-10-10 14:20:00,152.56,152.59,152.38,152.53,12571.0,141.9694,141.9973,141.8019,141.9415,12571.0
2018-10-10 14:25:00,152.57,152.57,152.37,152.54,4821.0,141.9787,141.9787,141.7926,141.9508,4821.0
2018-10-10 14:30:00,152.55,152.67,152.44,152.46,7630.0,141.9601,142.0718,141.8578,141.8764,7630.0
2018-10-10 14:35:00,152.45,152.52,152.25,152.33,10111.0,141.8671,141.9322,141.6809,141.7554,10111.0
2018-10-10 14:40:00,152.3,152.4,152.24,152.24,16189.0,141.7275,141.8205,141.6716,141.6716,16189.0
2018-10-10 14:45:00,152.24,152.39,152.2,152.33,6948.0,141.6716,141.8112,141.6344,141.7554,6948.0
2018-10-10 14:50:00,152.32,152.55,152.29,152.37,5775.0,141.7461,141.9601,141.7182,141.7926,5775.0
2018-10-10 14:55:00,152.42,152.44,152.29,152.34,10417.0,141.8391,141.8578,141.7182,141.7647,10417.0
2018-10-10 15:00:00,152.32,152.32,152.1,152.14,7119.0,141.7461,141.7461,141.5414,141.5786,7119.0
2018-10-10 15:05:00,152.13,152.25,151.94,151.95,8860.0,141.5693,141.6809,141.3925,141.4018,8860.0
2018-10-10 15:10:00,151.97,152.01,151.63,151.72,13114.0,141.4204,141.4576,141.104,141.1877,13114.0
2018-10-10 15:15:00,151.68,151.87,151.63,151.66,11636.0,141.1505,141.3273,141.104,141.1319,11636.0
2018-10-10 15:20:00,151.65,152.1,151.64,152.07,12021.0,141.1226,141.5414,141.1133,141.5134,12021.0
2018-10-10 15:25:00,152.07,152.16,151.94,152.1,15460.0,141.5134,141.5972,141.3925,141.5414,15460.0
2018-10-10 15:30:00,152.08,152.09,151.67,151.67,18450.0,141.5227,141.5321,141.1412,141.1412,18450.0
2018-10-10 15:35:00,151.65,151.65,151.41,151.42,30973.0,141.1226,141.1226,140.8993,140.9086,30973.0
2018-10-10 15:40:00,151.41,151.41,150.99,151.23,42078.0,140.8993,140.8993,140.5084,140.7318,42078.0
2018-10-10 15:45:00,151.17,151.65,150.97,151.55,46670.0,140.6759,141.1226,140.4898,141.0295,46670.0
2018-10-10 15:50:00,151.5,151.56,151.11,151.17,38932.0,140.983,141.0388,140.6201,140.6759,38932.0
2018-10-10 15:55:00,151.1,151.14,150.69,150.83,112741.0,140.6108,140.648,140.2292,140.3595,112741.0
2018-10-11 09:30:00,150.28,150.71,149.62,149.78,38691.0,139.8477,140.2479,139.2335,139.3824,38691.0
2018-10-11 09:35:00,149.85,150.09,149.07,149.07,20314.0,139.4476,139.6709,138.7217,138.7217,20314.0
2018-10-11 09:40:00,149.07,149.25,148.92,148.97,31596.0,138.7217,138.8892,138.5821,138.6286,31596.0
2018-10-11 09:45:00,148.97,149.83,148.77,149.52,28999.0,138.6286,139.4289,138.4425,139.1405,28999.0
2018-10-11 09:50:00,149.59,149.94,149.5,149.94,14416.0,139.2056,139.5313,139.1218,139.5313,14416.0
2018-10-11 09:55:00,149.84,150.1,149.71,150.04,16761.0,139.4382,139.6802,139.3173,139.6244,16761.0
2018-10-11 10:00:00,150.03,150.13,149.74,149.81,38017.0,139.6151,139.7081,139.3452,139.4103,38017.0
2018-10-11 10:05:00,149.86,150.46,149.86,150.3,29432.0,139.4569,140.0152,139.4569,139.8663,29432.0
2018-10-11 10:10:00,150.27,150.4,149.75,149.75,14262.0,139.8384,139.9594,139.3545,139.3545,14262.0
2018-10-11 10:15:00,149.71,149.94,149.53,149.65,17779.0,139.3173,139.5313,139.1498,139.2614,17779.0
2018-10-11 10:20:00,149.59,149.7,149.27,149.31,18851.0,139.2056,139.308,138.9078,138.945,18851.0
2018-10-11 10:25:00,149.3,149.5,149.23,149.38,16247.0,138.9357,139.1218,138.8706,139.0102,16247.0
2018-10-11 10:30:00,149.37,149.6,149.23,149.42,14539.0,139.0009,139.2149,138.8706,139.0474,14539.0
2018-10-11 10:35:00,149.44,149.57,149.33,149.43,16749.0,139.066,139.187,138.9636,139.0567,16749.0
2018-10-11 10:40:00,149.45,149.69,149.42,149.49,10725.0,139.0753,139.2987,139.0474,139.1125,10725.0
2018-10-11 10:45:00,149.49,149.56,148.78,148.79,25569.0,139.1125,139.1777,138.4518,138.4611,25569.0
2018-10-11 10:50:00,148.78,148.94,148.58,148.58,18515.0,138.4518,138.6007,138.2657,138.2657,18515.0
2018-10-11 10:55:00,148.64,148.89,148.5,148.51,14800.0,138.3215,138.5542,138.1913,138.2006,14800.0
2018-10-11 11:00:00,148.54,148.67,148.02,148.19,26452.0,138.2285,138.3495,137.7446,137.9028,26452.0
2018-10-11 11:05:00,148.21,148.65,148.2,148.59,11067.0,137.9214,138.3309,137.9121,138.275,11067.0
2018-10-11 11:10:00,148.59,148.6,148.17,148.18,12819.0,138.275,138.2843,137.8842,137.8935,12819.0
2018-10-11 11:15:00,148.19,148.56,148.19,148.47,23577.0,137.9028,138.2471,137.9028,138.1633,23577.0
2018-10-11 11:20:00,148.51,149.13,148.47,148.86,13737.0,138.2006,138.7775,138.1633,138.5263,13737.0
2018-10-11 11:25:00,148.89,148.94,148.61,148.77,20347.0,138.5542,138.6007,138.2936,138.4425,20347.0
2018-10-11 11:30:00,148.74,148.94,148.57,148.93,13575.0,138.4146,138.6007,138.2564,138.5914,13575.0
2018-10-11 11:35:00,148.97,148.97,148.56,148.65,8637.0,138.6286,138.6286,138.2471,138.3309,8637.0
2018-10-11 11:40:00,148.69,149.0,148.69,148.72,11286.0,138.3681,138.6566,138.3681,138.396,11286.0
2018-10-11 11:45:00,148.71,149.14,148.58,149.09,20396.0,138.3867,138.7868,138.2657,138.7403,20396.0
2018-10-11 11:50:00,149.06,149.4,148.98,149.34,13540.0,138.7124,139.0288,138.6379,138.973,13540.0
2018-10-11 11:55:00,149.32,149.48,149.14,149.24,7009.0,138.9543,139.1032,138.7868,138.8799,7009.0
2018-10-11 12:00:00,149.21,149.6,149.18,149.22,9496.0,138.852,139.2149,138.8241,138.8613,9496.0
2018-10-11 12:05:00,149.24,149.31,149.1,149.14,7974.0,138.8799,138.945,138.7496,138.7868,7974.0
2018-10-11 12:10:00,149.15,149.3,149.07,149.3,7788.0,138.7961,138.9357,138.7217,138.9357,7788.0
2018-10-11 12:15:00,149.31,149.47,149.23,149.47,8992.0,138.945,139.0939,138.8706,139.0939,8992.0
2018-10-11 12:20:00,149.48,150.01,149.48,149.99,6625.0,139.1032,139.5964,139.1032,139.5778,6625.0
2018-10-11 12:25:00,150.0,150.0,149.62,149.62,17085.0,139.5871,139.5871,139.2335,139.2335,17085.0
2018-10-11 12:30:00,149.61,149.61,149.37,149.49,14394.0,139.2242,139.2242,139.0009,139.1125,14394.0
2018-10-11 12:35:00,149.58,149.67,149.38,149.41,9102.0,139.1963,139.28,139.0102,139.0381,9102.0
2018-10-11 12:40:00,149.42,149.55,149.36,149.51,7368.0,139.0474,139.1684,138.9916,139.1312,7368.0
2018-10-11 12:45:00,149.51,149.53,149.26,149.31,16758.0,139.1312,139.1498,138.8985,138.945,16758.0
2018-10-11 12:50:00,149.34,149.55,149.3,149.41,11200.0,138.973,139.1684,138.9357,139.0381,11200.0
2018-10-11 12:55:00,149.38,149.43,149.22,149.43,8026.0,139.0102,139.0567,138.8613,139.0567,8026.0
2018-10-11 13:00:00,149.41,149.41,149.06,149.06,9123.0,139.0381,139.0381,138.7124,138.7124,9123.0
2018-10-11 13:05:00,149.03,149.13,148.95,149.13,9961.0,138.6845,138.7775,138.61,138.7775,9961.0
2018-10-11 13:10:00,149.13,149.57,149.03,149.47,9115.0,138.7775,139.187,138.6845,139.0939,9115.0
2018-10-11 13:15:00,149.47,149.62,149.45,149.52,8199.0,139.0939,139.2335,139.0753,139.1405,8199.0
2018-10-11 13:20:00,149.46,149.46,149.17,149.25,10115.0,139.0846,139.0846,138.8148,138.8892,10115.0
2018-10-11 13:25:00,149.05,149.3,149.02,149.16,9447.0,138.7031,138.9357,138.6752,138.8055,9447.0
2018-10-11 13:30:00,149.2,149.39,148.98,149.07,7800.0,138.8427,139.0195,138.6379,138.7217,7800.0
2018-10-11 13:35:00,149.04,149.13,148.95,149.07,8100.0,138.6938,138.7775,138.61,138.7217,8100.0
2018-10-11 13:40:00,149.06,149.14,148.89,148.94,6757.0,138.7124,138.7868,138.5542,138.6007,6757.0
2018-10-11 13:45:00,148.93,149.12,148.77,148.81,12447.0,138.5914,138.7682,138.4425,138.4797,12447.0
2018-10-11 13:50:00,148.72,148.72,148.49,148.64,8500.0,138.396,138.396,138.182,138.3215,8500.0
2018-10-11 13:55:00,148.65,149.07,148.58,149.07,11425.0,138.3309,138.7217,138.2657,138.7217,11425.0
2018-10-11 14:00:00,149.07,149.1,148.79,148.91,11798.0,138.7217,138.7496,138.4611,138.5728,11798.0
2018-10-11 14:05:00,148.93,149.02,148.53,148.53,14189.0,138.5914,138.6752,138.2192,138.2192,14189.0
2018-10-11 14:10:00,148.56,148.64,148.12,148.22,20791.0,138.2471,138.3215,137.8376,137.9307,20791.0
2018-10-11 14:15:00,148.19,148.34,148.11,148.19,11876.0,137.9028,138.0424,137.8283,137.9028,11876.0
2018-10-11 14:20:00,148.17,148.49,148.1,148.12,20946.0,137.8842,138.182,137.819,137.8376,20946.0
2018-10-11 14:25:00,148.12,148.12,147.79,147.91,26942.0,137.8376,137.8376,137.5306,137.6422,26942.0
2018-10-11 14:30:00,147.86,147.87,147.59,147.63,25281.0,137.5957,137.605,137.3444,137.3817,25281.0
2018-10-11 14:35:00,147.59,147.59,147.27,147.46,17501.0,137.3444,137.3444,137.0467,137.2235,17501.0
2018-10-11 14:40:00,147.45,147.46,146.59,146.69,24614.0,137.2142,137.2235,136.4139,136.5069,24614.0
2018-10-11 14:45:00,146.7,147.19,146.1,146.96,31863.0,136.5162,136.9722,135.9579,136.7582,31863.0
2018-10-11 14:50:00,146.87,147.3,146.66,146.87,18574.0,136.6744,137.0746,136.479,136.6744,18574.0
2018-10-11 14:55:00,146.88,147.08,146.67,147.0,21737.0,136.6837,136.8698,136.4883,136.7954,21737.0
2018-10-11 15:00:00,146.94,147.85,146.81,147.7,19319.0,136.7396,137.5864,136.6186,137.4468,19319.0
2018-10-11 15:05:00,147.68,147.68,147.02,147.06,19774.0,137.4282,137.4282,136.814,136.8512,19774.0
2018-10-11 15:10:00,147.03,147.36,146.62,147.28,38208.0,136.8233,137.1304,136.4418,137.056,38208.0
2018-10-11 15:15:00,147.25,148.05,147.24,147.8,42608.0,137.028,137.7725,137.0187,137.5399,42608.0
2018-10-11 15:20:00,147.82,148.01,147.55,147.86,13945.0,137.5585,137.7353,137.3072,137.5957,13945.0
2018-10-11 15:25:00,147.86,147.93,147.46,147.46,17109.0,137.5957,137.6608,137.2235,137.2235,17109.0
2018-10-11 15:30:00,147.44,147.69,147.37,147.45,20810.0,137.2049,137.4375,137.1397,137.2142,20810.0
2018-10-11 15:35:00,147.44,147.48,146.92,147.26,21396.0,137.2049,137.2421,136.7209,137.0373,21396.0
2018-10-11 15:40:00,147.2,147.25,146.88,146.94,28913.0,136.9815,137.028,136.6837,136.7396,28913.0
2018-10-11 15:45:00,146.9,147.01,146.1,146.19,60581.0,136.7023,136.8047,135.9579,136.0416,60581.0
2018-10-11 15:50:00,146.16,146.72,146.1,146.28,69362.0,136.0137,136.5348,135.9579,136.1254,69362.0
2018-10-11 15:55:00,146.3,146.51,145.85,145.95,148159.0,136.144,136.3394,135.7252,135.8183,148159.0
2018-10-12 09:30:00,147.75,148.36,147.31,147.36,24416.0,137.4933,138.061,137.0839,137.1304,24416.0
2018-10-12 09:35:00,147.43,147.65,147.1,147.53,8712.0,137.1955,137.4003,136.8885,137.2886,8712.0
2018-10-12 09:40:00,147.59,148.1,147.39,147.61,6462.0,137.3444,137.819,137.1583,137.3631,6462.0
2018-10-12 09:45:00,147.55,148.1,147.55,147.77,4969.0,137.3072,137.819,137.3072,137.5119,4969.0
2018-10-12 09:50:00,147.84,147.92,147.64,147.78,10728.0,137.5771,137.6515,137.391,137.5212,10728.0
2018-10-12 09:55:00,147.91,148.19,147.76,148.19,7555.0,137.6422,137.9028,137.5026,137.9028,7555.0
2018-10-12 10:00:00,148.06,148.22,147.7,147.81,6917.0,137.7818,137.9307,137.4468,137.5492,6917.0
2018-10-12 10:05:00,147.82,147.9,147.55,147.72,7221.0,137.5585,137.6329,137.3072,137.4654,7221.0
2018-10-12 10:10:00,147.74,147.74,147.36,147.37,5100.0,137.484,137.484,137.1304,137.1397,5100.0
2018-10-12 10:15:00,147.36,147.42,147.15,147.18,9097.0,137.1304,137.1862,136.935,136.9629,9097.0
2018-10-12 10:20:00,147.23,147.24,146.81,146.81,6955.0,137.0094,137.0187,136.6186,136.6186,6955.0
2018-10-12 10:25:00,146.79,147.14,146.71,146.79,9453.0,136.6,136.9257,136.5255,136.6,9453.0
2018-10-12 10:30:00,146.93,146.97,146.66,146.72,7730.0,136.7303,136.7675,136.479,136.5348,7730.0
2018-10-12 10:35:00,146.71,147.05,146.71,146.89,6365.0,136.5255,136.8419,136.5255,136.693,6365.0
2018-10-12 10:40:00,146.9,147.0,146.72,146.74,7227.0,136.7023,136.7954,136.5348,136.5534,7227.0
2018-10-12 10:45:00,146.74,146.92,146.58,146.58,8300.0,136.5534,136.7209,136.4046,136.4046,8300.0
2018-10-12 10:50:00,146.53,146.74,146.43,146.6,10777.0,136.358,136.5534,136.265,136.4232,10777.0
2018-10-12 10:55:00,146.63,146.67,146.44,146.51,13305.0,136.4511,136.4883,136.2743,136.3394,13305.0
2018-10-12 11:00:00,146.52,146.64,146.42,146.52,12347.0,136.3487,136.4604,136.2557,136.3487,12347.0
2018-10-12 11:05:00,146.54,146.64,146.43,146.5,10988.0,136.3673,136.4604,136.265,136.3301,10988.0
2018-10-12 11:10:00,146.51,146.68,146.37,146.37,22593.0,136.3394,136.4976,136.2091,136.2091,22593.0
2018-10-12 11:15:00,146.35,146.44,146.29,146.4,5545.0,136.1905,136.2743,136.1347,136.237,5545.0
2018-10-12 11:20:00,146.37,146.39,146.18,146.18,5004.0,136.2091,136.2277,136.0323,136.0323,5004.0
2018-10-12 11:25:00,146.18,146.31,146.04,146.12,7800.0,136.0323,136.1533,135.902,135.9765,7800.0
2018-10-12 11:30:00,146.1,146.44,146.06,146.39,11527.0,135.9579,136.2743,135.9206,136.2277,11527.0
2018-10-12 11:35:00,146.4,146.47,146.24,146.43,11619.0,136.237,136.3022,136.0882,136.265,11619.0
2018-10-12 11:40:00,146.51,146.51,146.27,146.38,16281.0,136.3394,136.3394,136.1161,136.2184,16281.0
2018-10-12 11:45:00,146.36,146.37,145.95,146.14,6607.0,136.1998,136.2091,135.8183,135.9951,6607.0
2018-10-12 11:50:00,146.1,146.1,145.87,145.99,9398.0,135.9579,135.9579,135.7438,135.8555,9398.0
2018-10-12 11:55:00,146.03,146.12,145.7,145.7,17110.0,135.8927,135.9765,135.5856,135.5856,17110.0
2018-10-12 12:00:00,145.7,145.82,145.47,145.73,18417.0,135.5856,135.6973,135.3716,135.6136,18417.0
2018-10-12 12:05:00,145.78,145.81,145.43,145.51,11038.0,135.6601,135.688,135.3344,135.4088,11038.0
2018-10-12 12:10:00,145.51,145.64,145.49,145.5,9289.0,135.4088,135.5298,135.3902,135.3995,9289.0
2018-10-12 12:15:00,145.47,145.48,145.21,145.24,8264.0,135.3716,135.3809,135.1297,135.1576,8264.0
2018-10-12 12:20:00,145.24,145.25,145.09,145.24,16553.0,135.1576,135.1669,135.018,135.1576,16553.0
2018-10-12 12:25:00,145.28,145.28,144.88,145.0,11740.0,135.1948,135.1948,134.8226,134.9342,11740.0
2018-10-12 12:30:00,145.0,145.21,144.93,145.2,5700.0,134.9342,135.1297,134.8691,135.1203,5700.0
2018-10-12 12:35:00,145.15,145.19,144.86,144.87,7226.0,135.0738,135.111,134.804,134.8133,7226.0
2018-10-12 12:40:00,144.79,144.91,144.37,144.37,16039.0,134.7388,134.8505,134.348,134.348,16039.0
2018-10-12 12:45:00,144.45,144.56,144.34,144.34,6314.0,134.4224,134.5248,134.3201,134.3201,6314.0
2018-10-12 12:50:00,144.32,144.66,144.28,144.66,5553.0,134.3014,134.6178,134.2642,134.6178,5553.0
2018-10-12 12:55:00,144.7,144.9,144.64,144.87,8140.0,134.6551,134.8412,134.5992,134.8133,8140.0
2018-10-12 13:00:00,144.9,145.06,144.67,145.06,8588.0,134.8412,134.9901,134.6271,134.9901,8588.0
2018-10-12 13:05:00,145.09,145.38,145.0,145.38,9489.0,135.018,135.2879,134.9342,135.2879,9489.0
2018-10-12 13:10:00,145.41,145.66,145.35,145.35,10473.0,135.3158,135.5484,135.2599,135.2599,10473.0
2018-10-12 13:15:00,145.34,145.35,145.13,145.17,11271.0,135.2506,135.2599,135.0552,135.0924,11271.0
2018-10-12 13:20:00,145.21,145.4,145.2,145.39,4400.0,135.1297,135.3065,135.1203,135.2972,4400.0
2018-10-12 13:25:00,145.38,145.45,145.02,145.11,10081.0,135.2879,135.353,134.9528,135.0366,10081.0
2018-10-12 13:30:00,145.12,145.14,144.86,144.9,5665.0,135.0459,135.0645,134.804,134.8412,5665.0
2018-10-12 13:35:00,144.89,144.89,144.56,144.77,8743.0,134.8319,134.8319,134.5248,134.7202,8743.0
2018-10-12 13:40:00,144.85,145.01,144.65,145.01,11643.0,134.7946,134.9435,134.6085,134.9435,11643.0
2018-10-12 13:45:00,144.99,145.35,144.99,145.22,7686.0,134.9249,135.2599,134.9249,135.139,7686.0
2018-10-12 13:50:00,145.24,145.5,145.12,145.38,15737.0,135.1576,135.3995,135.0459,135.2879,15737.0
2018-10-12 13:55:00,145.4,145.49,145.21,145.31,8567.0,135.3065,135.3902,135.1297,135.2227,8567.0
2018-10-12 14:00:00,145.38,145.44,145.11,145.26,8545.0,135.2879,135.3437,135.0366,135.1762,8545.0
2018-10-12 14:05:00,145.23,145.44,145.17,145.22,12337.0,135.1483,135.3437,135.0924,135.139,12337.0
2018-10-12 14:10:00,145.25,145.25,144.85,144.85,10021.0,135.1669,135.1669,134.7946,134.7946,10021.0
2018-10-12 14:15:00,144.83,145.25,144.81,145.22,8607.0,134.776,135.1669,134.7574,135.139,8607.0
2018-10-12 14:20:00,145.25,145.26,144.86,144.86,5600.0,135.1669,135.1762,134.804,134.804,5600.0
2018-10-12 14:25:00,144.81,145.21,144.76,145.21,5400.0,134.7574,135.1297,134.7109,135.1297,5400.0
2018-10-12 14:30:00,145.22,145.22,144.89,144.96,6938.0,135.139,135.139,134.8319,134.897,6938.0
2018-10-12 14:35:00,145.12,145.15,144.92,145.0,7046.0,135.0459,135.0738,134.8598,134.9342,7046.0
2018-10-12 14:40:00,145.12,145.12,144.64,144.64,8253.0,135.0459,135.0459,134.5992,134.5992,8253.0
2018-10-12 14:45:00,144.59,144.81,144.5,144.72,6284.0,134.5527,134.7574,134.4689,134.6737,6284.0
2018-10-12 14:50:00,144.77,145.2,144.7,145.16,9920.0,134.7202,135.1203,134.6551,135.0831,9920.0
2018-10-12 14:55:00,145.16,145.43,145.14,145.4,6604.0,135.0831,135.3344,135.0645,135.3065,6604.0
2018-10-12 15:00:00,145.44,145.53,145.21,145.35,7810.0,135.3437,135.4274,135.1297,135.2599,7810.0
2018-10-12 15:05:00,145.42,145.72,145.32,145.63,8234.0,135.3251,135.6043,135.232,135.5205,8234.0
2018-10-12 15:10:00,145.63,145.83,145.63,145.69,12566.0,135.5205,135.7066,135.5205,135.5763,12566.0
2018-10-12 15:15:00,145.69,145.71,145.53,145.58,13782.0,135.5763,135.5949,135.4274,135.474,13782.0
2018-10-12 15:20:00,145.61,145.79,145.6,145.75,12726.0,135.5019,135.6694,135.4926,135.6322,12726.0
2018-10-12 15:25:00,145.79,146.17,145.79,146.09,16190.0,135.6694,136.023,135.6694,135.9486,16190.0
2018-10-12 15:30:00,146.12,146.21,145.96,146.18,16375.0,135.9765,136.0602,135.8276,136.0323,16375.0
2018-10-12 15:35:00,146.17,146.17,145.83,145.85,20388.0,136.023,136.023,135.7066,135.7252,20388.0
2018-10-12 15:40:00,145.85,146.23,145.68,146.22,37834.0,135.7252,136.0788,135.567,136.0695,37834.0
2018-10-12 15:45:00,146.17,146.32,145.99,146.25,37208.0,136.023,136.1626,135.8555,136.0975,37208.0
2018-10-12 15:50:00,146.27,146.55,146.17,146.33,34409.0,136.1161,136.3766,136.023,136.1719,34409.0
2018-10-12 15:55:00,146.32,146.49,145.98,145.98,83363.0,136.1626,136.3208,135.8462,135.8462,83363.0
2018-10-15 09:30:00,145.81,146.7,145.69,146.22,32957.0,135.688,136.5162,135.5763,136.0695,32957.0
2018-10-15 09:35:00,146.34,146.64,146.34,146.38,2949.0,136.1812,136.4604,136.1812,136.2184,2949.0
2018-10-15 09:40:00,146.65,146.85,146.39,146.69,4856.0,136.4697,136.6558,136.2277,136.5069,4856.0
2018-10-15 09:45:00,146.68,147.01,146.6,146.85,2634.0,136.4976,136.8047,136.4232,136.6558,2634.0
2018-10-15 09:50:00,146.92,147.04,146.7,146.7,2900.0,136.7209,136.8326,136.5162,136.5162,2900.0
2018-10-15 09:55:00,146.69,146.92,146.58,146.64,7739.0,136.5069,136.7209,136.4046,136.4604,7739.0
2018-10-15 10:00:00,146.78,146.82,146.53,146.6,3839.0,136.5907,136.6279,136.358,136.4232,3839.0
2018-10-15 10:05:00,146.6,146.92,146.6,146.77,7996.0,136.4232,136.7209,136.4232,136.5814,7996.0
2018-10-15 10:10:00,146.76,146.85,146.48,146.48,8870.0,136.5721,136.6558,136.3115,136.3115,8870.0
2018-10-15 10:15:00,146.56,146.58,146.35,146.43,4241.0,136.3859,136.4046,136.1905,136.265,4241.0
2018-10-15 10:20:00,146.45,146.77,146.4,146.77,2785.0,136.2836,136.5814,136.237,136.5814,2785.0
2018-10-15 10:25:00,146.74,146.75,146.61,146.62,5005.0,136.5534,136.5628,136.4325,136.4418,5005.0
2018-10-15 10:30:00,146.68,146.93,146.68,146.89,4732.0,136.4976,136.7303,136.4976,136.693,4732.0
2018-10-15 10:35:00,146.97,147.03,146.85,147.02,4983.0,136.7675,136.8233,136.6558,136.814,4983.0
2018-10-15 10:40:00,147.01,147.02,146.72,146.72,3160.0,136.8047,136.814,136.5348,136.5348,3160.0
2018-10-15 10:45:00,146.75,146.79,146.43,146.62,8423.0,136.5628,136.6,136.265,136.4418,8423.0
2018-10-15 10:50:00,146.59,146.72,146.56,146.71,4032.0,136.4139,136.5348,136.3859,136.5255,4032.0
2018-10-15 10:55:00,146.68,146.82,146.68,146.81,2500.0,136.4976,136.6279,136.4976,136.6186,2500.0
2018-10-15 11:00:00,146.82,146.93,146.79,146.92,7067.0,136.6279,136.7303,136.6,136.7209,7067.0
2018-10-15 11:05:00,146.95,146.95,146.61,146.67,4244.0,136.7489,136.7489,136.4325,136.4883,4244.0
2018-10-15 11:10:00,146.66,146.68,146.54,146.64,2495.0,136.479,136.4976,136.3673,136.4604,2495.0
2018-10-15 11:15:00,146.67,146.76,146.66,146.74,6317.0,136.4883,136.5721,136.479,136.5534,6317.0
2018-10-15 11:20:00,146.75,146.83,146.74,146.82,2801.0,136.5628,136.6372,136.5534,136.6279,2801.0
2018-10-15 11:25:00,146.86,147.05,146.8,146.86,6348.0,136.6651,136.8419,136.6093,136.6651,6348.0
2018-10-15 11:30:00,146.91,146.95,146.85,146.85,3400.0,136.7116,136.7489,136.6558,136.6558,3400.0
2018-10-15 11:35:00,146.85,147.03,146.85,146.94,4400.0,136.6558,136.8233,136.6558,136.7396,4400.0
2018-10-15 11:40:00,146.95,147.04,146.93,146.93,3926.0,136.7489,136.8326,136.7303,136.7303,3926.0
2018-10-15 11:45:00,146.93,147.06,146.93,147.01,3060.0,136.7303,136.8512,136.7303,136.8047,3060.0
2018-10-15 11:50:00,147.01,147.04,146.68,146.79,3598.0,136.8047,136.8326,136.4976,136.6,3598.0
2018-10-15 11:55:00,146.8,146.83,146.54,146.6,6481.0,136.6093,136.6372,136.3673,136.4232,6481.0
2018-10-15 12:00:00,146.54,146.66,146.46,146.62,13876.0,136.3673,136.479,136.2929,136.4418,13876.0
2018-10-15 12:05:00,146.57,146.67,146.53,146.59,2350.0,136.3952,136.4883,136.358,136.4139,2350.0
2018-10-15 12:10:00,146.62,146.65,146.44,146.52,6834.0,136.4418,136.4697,136.2743,136.3487,6834.0
2018-10-15 12:15:00,146.51,146.67,146.48,146.61,3500.0,136.3394,136.4883,136.3115,136.4325,3500.0
2018-10-15 12:20:00,146.65,146.79,146.65,146.79,2700.0,136.4697,136.6,136.4697,136.6,2700.0
2018-10-15 12:25:00,146.75,146.95,146.73,146.87,5225.0,136.5628,136.7489,136.5441,136.6744,5225.0
2018-10-15 12:30:00,146.87,147.17,146.84,147.08,5423.0,136.6744,136.9536,136.6465,136.8698,5423.0
2018-10-15 12:35:00,147.07,147.18,147.02,147.13,3900.0,136.8605,136.9629,136.814,136.9164,3900.0
2018-10-15 12:40:00,147.14,147.21,147.09,147.11,2700.0,136.9257,136.9908,136.8791,136.8978,2700.0
2018-10-15 12:45:00,147.19,147.19,147.02,147.19,4400.0,136.9722,136.9722,136.814,136.9722,4400.0
2018-10-15 12:50:00,147.25,147.28,147.12,147.21,3400.0,137.028,137.056,136.9071,136.9908,3400.0
2018-10-15 12:55:00,147.16,147.41,147.15,147.26,6732.0,136.9443,137.1769,136.935,137.0373,6732.0
2018-10-15 13:00:00,147.29,147.54,147.23,147.45,3800.0,137.0653,137.2979,137.0094,137.2142,3800.0
2018-10-15 13:05:00,147.52,147.69,147.48,147.58,6926.0,137.2793,137.4375,137.2421,137.3351,6926.0
2018-10-15 13:10:00,147.55,147.6,147.44,147.44,4163.0,137.3072,137.3537,137.2049,137.2049,4163.0
2018-10-15 13:15:00,147.42,147.57,147.4,147.56,5096.0,137.1862,137.3258,137.1676,137.3165,5096.0
2018-10-15 13:20:00,147.54,147.57,147.42,147.44,4157.0,137.2979,137.3258,137.1862,137.2049,4157.0
2018-10-15 13:25:00,147.5,147.56,147.44,147.54,3790.0,137.2607,137.3165,137.2049,137.2979,3790.0
2018-10-15 13:30:00,147.54,147.77,147.5,147.75,7500.0,137.2979,137.5119,137.2607,137.4933,7500.0
2018-10-15 13:35:00,147.77,147.78,147.64,147.77,8173.0,137.5119,137.5212,137.391,137.5119,8173.0
2018-10-15 13:40:00,147.77,147.84,147.57,147.57,8117.0,137.5119,137.5771,137.3258,137.3258,8117.0
2018-10-15 13:45:00,147.51,147.51,147.37,147.49,2435.0,137.27,137.27,137.1397,137.2514,2435.0
2018-10-15 13:50:00,147.54,147.54,147.4,147.43,3755.0,137.2979,137.2979,137.1676,137.1955,3755.0
2018-10-15 13:55:00,147.5,147.65,147.47,147.62,2300.0,137.2607,137.4003,137.2328,137.3724,2300.0
2018-10-15 14:00:00,147.6,147.62,147.41,147.5,3700.0,137.3537,137.3724,137.1769,137.2607,3700.0
2018-10-15 14:05:00,147.47,147.53,147.32,147.4,4530.0,137.2328,137.2886,137.0932,137.1676,4530.0
2018-10-15 14:10:00,147.34,147.34,147.13,147.15,2300.0,137.1118,137.1118,136.9164,136.935,2300.0
2018-10-15 14:15:00,147.15,147.3,147.13,147.29,2331.0,136.935,137.0746,136.9164,137.0653,2331.0
2018-10-15 14:20:00,147.26,147.45,147.26,147.28,3800.0,137.0373,137.2142,137.0373,137.056,3800.0
2018-10-15 14:25:00,147.37,147.39,147.1,147.18,5208.0,137.1397,137.1583,136.8885,136.9629,5208.0
2018-10-15 14:30:00,147.19,147.34,147.17,147.33,2686.0,136.9722,137.1118,136.9536,137.1025,2686.0
2018-10-15 14:35:00,147.4,147.54,147.28,147.48,5544.0,137.1676,137.2979,137.056,137.2421,5544.0
2018-10-15 14:40:00,147.52,147.72,147.5,147.64,1717.0,137.2793,137.4654,137.2607,137.391,1717.0
2018-10-15 14:45:00,147.73,147.79,147.67,147.78,6222.0,137.4747,137.5306,137.4189,137.5212,6222.0
2018-10-15 14:50:00,147.77,147.99,147.77,147.99,3752.0,137.5119,137.7167,137.5119,137.7167,3752.0
2018-10-15 14:55:00,147.99,147.99,147.73,147.77,4341.0,137.7167,137.7167,137.4747,137.5119,4341.0
2018-10-15 15:00:00,147.81,147.81,147.63,147.66,4208.0,137.5492,137.5492,137.3817,137.4096,4208.0
2018-10-15 15:05:00,147.67,147.76,147.42,147.42,4090.0,137.4189,137.5026,137.1862,137.1862,4090.0
2018-10-15 15:10:00,147.44,147.44,147.28,147.3,4958.0,137.2049,137.2049,137.056,137.0746,4958.0
2018-10-15 15:15:00,147.3,147.32,147.13,147.19,3600.0,137.0746,137.0932,136.9164,136.9722,3600.0
2018-10-15 15:20:00,147.12,147.31,147.11,147.22,4166.0,136.9071,137.0839,136.8978,137.0001,4166.0
2018-10-15 15:25:00,147.28,147.29,147.03,147.1,4324.0,137.056,137.0653,136.8233,136.8885,4324.0
2018-10-15 15:30:00,147.03,147.09,146.93,146.95,7203.0,136.8233,136.8791,136.7303,136.7489,7203.0
2018-10-15 15:35:00,146.99,147.07,146.87,146.96,14522.0,136.7861,136.8605,136.6744,136.7582,14522.0
2018-10-15 15:40:00,146.95,147.11,146.85,146.87,8272.0,136.7489,136.8978,136.6558,136.6744,8272.0
2018-10-15 15:45:00,146.91,146.98,146.73,146.89,13224.0,136.7116,136.7768,136.5441,136.693,13224.0
2018-10-15 15:50:00,146.88,146.97,146.64,146.8,14073.0,136.6837,136.7675,136.4604,136.6093,14073.0
2018-10-15 15:55:00,146.78,146.81,146.35,146.35,59769.0,136.5907,136.6186,136.1905,136.1905,59769.0
2018-10-16 09:30:00,147.28,148.1,146.7,146.92,25465.0,137.056,137.819,136.5162,136.7209,25465.0
2018-10-16 09:35:00,146.9,146.95,146.38,146.38,10253.0,136.7023,136.7489,136.2184,136.2184,10253.0
2018-10-16 09:40:00,146.38,146.52,145.96,146.52,49558.0,136.2184,136.3487,135.8276,136.3487,49558.0
2018-10-16 09:45:00,146.52,146.53,145.68,145.81,55197.0,136.3487,136.358,135.567,135.688,55197.0
2018-10-16 09:50:00,145.81,146.36,145.7,146.36,11396.0,135.688,136.1998,135.5856,136.1998,11396.0
2018-10-16 09:55:00,146.5,146.5,146.2,146.39,15217.0,136.3301,136.3301,136.0509,136.2277,15217.0
2018-10-16 10:00:00,146.4,146.44,146.23,146.42,8441.0,136.237,136.2743,136.0788,136.2557,8441.0
2018-10-16 10:05:00,146.38,146.68,146.36,146.65,22903.0,136.2184,136.4976,136.1998,136.4697,22903.0
2018-10-16 10:10:00,146.66,146.79,146.54,146.56,12207.0,136.479,136.6,136.3673,136.3859,12207.0
2018-10-16 10:15:00,146.6,146.65,146.49,146.6,4580.0,136.4232,136.4697,136.3208,136.4232,4580.0
2018-10-16 10:20:00,146.69,146.77,146.59,146.68,12809.0,136.5069,136.5814,136.4139,136.4976,12809.0
2018-10-16 10:25:00,146.72,146.74,146.4,146.5,6194.0,136.5348,136.5534,136.237,136.3301,6194.0
2018-10-16 10:30:00,146.49,146.6,146.4,146.46,7020.0,136.3208,136.4232,136.237,136.2929,7020.0
2018-10-16 10:35:00,146.42,146.49,146.41,146.46,5884.0,136.2557,136.3208,136.2464,136.2929,5884.0
2018-10-16 10:40:00,146.47,146.77,146.41,146.67,11976.0,136.3022,136.5814,136.2464,136.4883,11976.0
2018-10-16 10:45:00,146.69,146.76,146.59,146.71,9700.0,136.5069,136.5721,136.4139,136.5255,9700.0
2018-10-16 10:50:00,146.7,146.76,146.62,146.71,9258.0,136.5162,136.5721,136.4418,136.5255,9258.0
2018-10-16 10:55:00,146.69,146.82,146.64,146.8,25302.0,136.5069,136.6279,136.4604,136.6093,25302.0
2018-10-16 11:00:00,146.83,146.84,146.7,146.72,8275.0,136.6372,136.6465,136.5162,136.5348,8275.0
2018-10-16 11:05:00,146.8,146.95,146.77,146.86,6753.0,136.6093,136.7489,136.5814,136.6651,6753.0
2018-10-16 11:10:00,146.86,147.07,146.82,147.05,5166.0,136.6651,136.8605,136.6279,136.8419,5166.0
2018-10-16 11:15:00,147.13,147.26,147.06,147.24,13973.0,136.9164,137.0373,136.8512,137.0187,13973.0
2018-10-16 11:20:00,147.34,147.34,147.11,147.11,4940.0,137.1118,137.1118,136.8978,136.8978,4940.0
2018-10-16 11:25:00,147.09,147.15,147.01,147.15,4387.0,136.8791,136.935,136.8047,136.935,4387.0
2018-10-16 11:30:00,147.16,147.34,147.16,147.32,4741.0,136.9443,137.1118,136.9443,137.0932,4741.0
2018-10-16 11:35:00,147.32,147.33,147.22,147.25,5500.0,137.0932,137.1025,137.0001,137.028,5500.0
2018-10-16 11:40:00,147.25,147.34,147.18,147.24,4039.0,137.028,137.1118,136.9629,137.0187,4039.0
2018-10-16 11:45:00,147.28,147.33,147.25,147.3,3230.0,137.056,137.1025,137.028,137.0746,3230.0
2018-10-16 11:50:00,147.3,147.3,147.11,147.25,4950.0,137.0746,137.0746,136.8978,137.028,4950.0
2018-10-16 11:55:00,147.26,147.3,147.22,147.28,3175.0,137.0373,137.0746,137.0001,137.056,3175.0
2018-10-16 12:00:00,147.33,147.49,147.3,147.49,2197.0,137.1025,137.2514,137.0746,137.2514,2197.0
2018-10-16 12:05:00,147.46,147.63,147.46,147.62,1920.0,137.2235,137.3817,137.2235,137.3724,1920.0
2018-10-16 12:10:00,147.62,147.66,147.57,147.59,6650.0,137.3724,137.4096,137.3258,137.3444,6650.0
2018-10-16 12:15:00,147.58,147.67,147.51,147.51,2376.0,137.3351,137.4189,137.27,137.27,2376.0
2018-10-16 12:20:00,147.53,147.56,147.48,147.5,3510.0,137.2886,137.3165,137.2421,137.2607,3510.0
2018-10-16 12:25:00,147.53,147.54,147.49,147.5,5170.0,137.2886,137.2979,137.2514,137.2607,5170.0
2018-10-16 12:30:00,147.5,147.7,147.5,147.68,11642.0,137.2607,137.4468,137.2607,137.4282,11642.0
2018-10-16 12:35:00,147.65,147.72,147.63,147.67,7784.0,137.4003,137.4654,137.3817,137.4189,7784.0
2018-10-16 12:40:00,147.68,147.73,147.64,147.71,4738.0,137.4282,137.4747,137.391,137.4561,4738.0
2018-10-16 12:45:00,147.7,147.7,147.59,147.61,4605.0,137.4468,137.4468,137.3444,137.3631,4605.0
2018-10-16 12:50:00,147.67,147.7,147.65,147.65,2522.0,137.4189,137.4468,137.4003,137.4003,2522.0
2018-10-16 12:55:00,147.65,147.67,147.62,147.67,3174.0,137.4003,137.4189,137.3724,137.4189,3174.0
2018-10-16 13:00:00,147.66,147.67,147.57,147.57,4200.0,137.4096,137.4189,137.3258,137.3258,4200.0
2018-10-16 13:05:00,147.62,147.62,147.54,147.55,1200.0,137.3724,137.3724,137.2979,137.3072,1200.0
2018-10-16 13:10:00,147.55,147.65,147.55,147.64,1879.0,137.3072,137.4003,137.3072,137.391,1879.0
2018-10-16 13:15:00,147.64,147.65,147.5,147.55,3547.0,137.391,137.4003,137.2607,137.3072,3547.0
2018-10-16 13:20:00,147.57,147.61,147.54,147.56,3208.0,137.3258,137.3631,137.2979,137.3165,3208.0
2018-10-16 13:25:00,147.56,147.57,147.48,147.57,2147.0,137.3165,137.3258,137.2421,137.3258,2147.0
2018-10-16 13:30:00,147.56,147.69,147.55,147.67,2954.0,137.3165,137.4375,137.3072,137.4189,2954.0
2018-10-16 13:35:00,147.66,147.78,147.66,147.75,2796.0,137.4096,137.5212,137.4096,137.4933,2796.0
2018-10-16 13:40:00,147.77,147.87,147.77,147.81,4982.0,137.5119,137.605,137.5119,137.5492,4982.0
2018-10-16 13:45:00,147.8,147.97,147.8,147.95,2402.0,137.5399,137.6981,137.5399,137.6794,2402.0
2018-10-16 13:50:00,147.95,148.02,147.8,147.84,5076.0,137.6794,137.7446,137.5399,137.5771,5076.0
2018-10-16 13:55:00,147.87,147.95,147.73,147.81,5167.0,137.605,137.6794,137.4747,137.5492,5167.0
2018-10-16 14:00:00,147.81,147.93,147.75,147.92,3186.0,137.5492,137.6608,137.4933,137.6515,3186.0
2018-10-16 14:05:00,147.92,148.05,147.92,148.04,3567.0,137.6515,137.7725,137.6515,137.7632,3567.0
2018-10-16 14:10:00,148.04,148.12,147.97,148.07,2915.0,137.7632,137.8376,137.6981,137.7911,2915.0
2018-10-16 14:15:00,148.09,148.1,147.83,147.87,9181.0,137.8097,137.819,137.5678,137.605,9181.0
2018-10-16 14:20:00,147.82,147.82,147.69,147.74,8487.0,137.5585,137.5585,137.4375,137.484,8487.0
2018-10-16 14:25:00,147.71,147.94,147.71,147.94,3155.0,137.4561,137.6701,137.4561,137.6701,3155.0
2018-10-16 14:30:00,148.02,148.04,147.82,147.93,17501.0,137.7446,137.7632,137.5585,137.6608,17501.0
2018-10-16 14:35:00,147.9,147.93,147.84,147.88,9310.0,137.6329,137.6608,137.5771,137.6143,9310.0
2018-10-16 14:40:00,147.88,148.01,147.86,148.01,7517.0,137.6143,137.7353,137.5957,137.7353,7517.0
2018-10-16 14:45:00,148.01,148.01,147.88,147.96,6681.0,137.7353,137.7353,137.6143,137.6888,6681.0
2018-10-16 14:50:00,147.98,147.98,147.87,147.93,8010.0,137.7074,137.7074,137.605,137.6608,8010.0
2018-10-16 14:55:00,147.93,147.93,147.84,147.89,9744.0,137.6608,137.6608,137.5771,137.6236,9744.0
2018-10-16 15:00:00,147.9,147.9,147.61,147.68,5899.0,137.6329,137.6329,137.3631,137.4282,5899.0
2018-10-16 15:05:00,147.69,147.78,147.65,147.75,7765.0,137.4375,137.5212,137.4003,137.4933,7765.0
2018-10-16 15:10:00,147.73,147.83,147.66,147.83,3458.0,137.4747,137.5678,137.4096,137.5678,3458.0
2018-10-16 15:15:00,147.84,147.99,147.8,147.99,7127.0,137.5771,137.7167,137.5399,137.7167,7127.0
2018-10-16 15:20:00,147.97,147.98,147.89,147.9,7047.0,137.6981,137.7074,137.6236,137.6329,7047.0
2018-10-16 15:25:00,147.93,147.97,147.87,147.92,4900.0,137.6608,137.6981,137.605,137.6515,4900.0
2018-10-16 15:30:00,147.91,147.91,147.78,147.85,7519.0,137.6422,137.6422,137.5212,137.5864,7519.0
2018-10-16 15:35:00,147.87,148.11,147.87,148.11,8980.0,137.605,137.8283,137.605,137.8283,8980.0
2018-10-16 15:40:00,148.18,148.19,147.98,148.19,17675.0,137.8935,137.9028,137.7074,137.9028,17675.0
2018-10-16 15:45:00,148.2,148.43,148.1,148.43,18639.0,137.9121,138.1261,137.819,138.1261,18639.0
2018-10-16 15:50:00,148.43,148.46,148.28,148.41,25619.0,138.1261,138.154,137.9865,138.1075,25619.0
2018-10-16 15:55:00,148.38,148.53,148.19,148.46,109434.0,138.0796,138.2192,137.9028,138.154,109434.0
2018-10-17 09:30:00,148.1,149.07,148.05,148.29,18180.0,137.819,138.7217,137.7725,137.9958,18180.0
2018-10-17 09:35:00,148.29,148.51,148.24,148.42,4531.0,137.9958,138.2006,137.9493,138.1168,4531.0
2018-10-17 09:40:00,148.58,148.75,148.45,148.54,4166.0,138.2657,138.4239,138.1447,138.2285,4166.0
2018-10-17 09:45:00,148.54,148.54,148.15,148.16,2830.0,138.2285,138.2285,137.8656,137.8749,2830.0
2018-10-17 09:50:00,148.16,148.48,148.12,148.34,3500.0,137.8749,138.1727,137.8376,138.0424,3500.0
2018-10-17 09:55:00,148.3,148.3,147.75,147.93,5875.0,138.0052,138.0052,137.4933,137.6608,5875.0
2018-10-17 10:00:00,147.79,147.97,147.71,147.85,4351.0,137.5306,137.6981,137.4561,137.5864,4351.0
2018-10-17 10:05:00,147.9,147.93,147.67,147.75,12587.0,137.6329,137.6608,137.4189,137.4933,12587.0
2018-10-17 10:10:00,147.74,147.78,147.48,147.48,14324.0,137.484,137.5212,137.2421,137.2421,14324.0
2018-10-17 10:15:00,147.53,147.64,147.5,147.59,13729.0,137.2886,137.391,137.2607,137.3444,13729.0
2018-10-17 10:20:00,147.57,147.86,147.53,147.78,7956.0,137.3258,137.5957,137.2886,137.5212,7956.0
2018-10-17 10:25:00,147.76,148.05,147.74,148.05,9646.0,137.5026,137.7725,137.484,137.7725,9646.0
2018-10-17 10:30:00,148.02,148.15,147.96,148.05,15735.0,137.7446,137.8656,137.6888,137.7725,15735.0
2018-10-17 10:35:00,148.06,148.06,147.86,147.93,9639.0,137.7818,137.7818,137.5957,137.6608,9639.0
2018-10-17 10:40:00,147.96,147.98,147.83,147.98,21216.0,137.6888,137.7074,137.5678,137.7074,21216.0
2018-10-17 10:45:00,147.92,147.95,147.72,147.91,17207.0,137.6515,137.6794,137.4654,137.6422,17207.0
2018-10-17 10:50:00,147.86,147.89,147.56,147.75,16603.0,137.5957,137.6236,137.3165,137.4933,16603.0
2018-10-17 10:55:00,147.79,147.79,147.64,147.67,3860.0,137.5306,137.5306,137.391,137.4189,3860.0
2018-10-17 11:00:00,147.64,147.66,147.48,147.52,4330.0,137.391,137.4096,137.2421,137.2793,4330.0
2018-10-17 11:05:00,147.53,147.73,147.45,147.68,3914.0,137.2886,137.4747,137.2142,137.4282,3914.0
2018-10-17 11:10:00,147.68,147.73,147.58,147.64,4079.0,137.4282,137.4747,137.3351,137.391,4079.0
2018-10-17 11:15:00,147.57,147.66,147.38,147.66,7170.0,137.3258,137.4096,137.149,137.4096,7170.0
2018-10-17 11:20:00,147.65,147.77,147.59,147.73,5545.0,137.4003,137.5119,137.3444,137.4747,5545.0
2018-10-17 11:25:00,147.68,147.94,147.66,147.88,7103.0,137.4282,137.6701,137.4096,137.6143,7103.0
2018-10-17 11:30:00,147.9,148.2,147.89,148.12,11191.0,137.6329,137.9121,137.6236,137.8376,11191.0
2018-10-17 11:35:00,148.12,148.16,147.91,147.98,8486.0,137.8376,137.8749,137.6422,137.7074,8486.0
2018-10-17 11:40:00,147.98,148.42,147.98,148.41,6423.0,137.7074,138.1168,137.7074,138.1075,6423.0
2018-10-17 11:45:00,148.42,148.61,148.42,148.56,5035.0,138.1168,138.2936,138.1168,138.2471,5035.0
2018-10-17 11:50:00,148.5,148.63,148.39,148.41,8722.0,138.1913,138.3122,138.0889,138.1075,8722.0
2018-10-17 11:55:00,148.41,148.72,148.4,148.72,6600.0,138.1075,138.396,138.0982,138.396,6600.0
2018-10-17 12:00:00,148.7,148.83,148.7,148.8,34204.0,138.3774,138.4984,138.3774,138.4704,34204.0
2018-10-17 12:05:00,148.76,148.95,148.73,148.9,13375.0,138.4332,138.61,138.4053,138.5635,13375.0
2018-10-17 12:10:00,148.89,148.99,148.83,148.99,9690.0,138.5542,138.6473,138.4984,138.6473,9690.0
2018-10-17 12:15:00,149.02,149.12,148.9,148.91,7514.0,138.6752,138.7682,138.5635,138.5728,7514.0
2018-10-17 12:20:00,148.87,149.08,148.84,148.99,7576.0,138.5356,138.731,138.5077,138.6473,7576.0
2018-10-17 12:25:00,149.03,149.2,148.82,148.85,21060.0,138.6845,138.8427,138.4891,138.517,21060.0
2018-10-17 12:30:00,148.84,148.84,148.64,148.71,6452.0,138.5077,138.5077,138.3215,138.3867,6452.0
2018-10-17 12:35:00,148.72,148.77,148.59,148.59,3769.0,138.396,138.4425,138.275,138.275,3769.0
2018-10-17 12:40:00,148.62,148.79,148.5,148.52,10413.0,138.3029,138.4611,138.1913,138.2099,10413.0
2018-10-17 12:45:00,148.52,148.52,148.22,148.24,2102.0,138.2099,138.2099,137.9307,137.9493,2102.0
2018-10-17 12:50:00,148.23,148.32,148.21,148.31,2101.0,137.94,138.0238,137.9214,138.0145,2101.0
2018-10-17 12:55:00,148.39,148.44,148.37,148.41,7935.0,138.0889,138.1354,138.0703,138.1075,7935.0
2018-10-17 13:00:00,148.41,148.48,148.24,148.44,14925.0,138.1075,138.1727,137.9493,138.1354,14925.0
2018-10-17 13:05:00,148.46,148.5,148.24,148.29,36170.0,138.154,138.1913,137.9493,137.9958,36170.0
2018-10-17 13:10:00,148.33,148.53,148.24,148.53,17503.0,138.0331,138.2192,137.9493,138.2192,17503.0
2018-10-17 13:15:00,148.55,148.57,148.46,148.57,4995.0,138.2378,138.2564,138.154,138.2564,4995.0
2018-10-17 13:20:00,148.57,148.88,148.57,148.88,4986.0,138.2564,138.5449,138.2564,138.5449,4986.0
2018-10-17 13:25:00,148.88,148.91,148.73,148.84,5309.0,138.5449,138.5728,138.4053,138.5077,5309.0
2018-10-17 13:30:00,148.87,149.07,148.78,149.01,5700.0,138.5356,138.7217,138.4518,138.6659,5700.0
2018-10-17 13:35:00,148.98,149.09,148.85,149.09,6667.0,138.6379,138.7403,138.517,138.7403,6667.0
2018-10-17 13:40:00,149.12,149.26,149.07,149.09,4651.0,138.7682,138.8985,138.7217,138.7403,4651.0
2018-10-17 13:45:00,149.11,149.11,148.92,148.92,5084.0,138.7589,138.7589,138.5821,138.5821,5084.0
2018-10-17 13:50:00,148.9,149.01,148.87,148.99,5847.0,138.5635,138.6659,138.5356,138.6473,5847.0
2018-10-17 13:55:00,148.99,149.03,148.85,148.89,3624.0,138.6473,138.6845,138.517,138.5542,3624.0
2018-10-17 14:00:00,148.91,148.96,148.58,148.78,6102.0,138.5728,138.6193,138.2657,138.4518,6102.0
2018-10-17 14:05:00,148.8,149.0,148.8,148.86,8824.0,138.4704,138.6566,138.4704,138.5263,8824.0
2018-10-17 14:10:00,148.83,148.84,148.55,148.58,3812.0,138.4984,138.5077,138.2378,138.2657,3812.0
2018-10-17 14:15:00,148.4,148.4,148.04,148.13,15110.0,138.0982,138.0982,137.7632,137.847,15110.0
2018-10-17 14:20:00,148.11,148.11,147.47,147.78,10607.0,137.8283,137.8283,137.2328,137.5212,10607.0
2018-10-17 14:25:00,147.97,148.06,147.72,147.81,4600.0,137.6981,137.7818,137.4654,137.5492,4600.0
2018-10-17 14:30:00,147.75,148.02,147.75,147.96,4530.0,137.4933,137.7446,137.4933,137.6888,4530.0
2018-10-17 14:35:00,147.96,148.06,147.9,148.05,3413.0,137.6888,137.7818,137.6329,137.7725,3413.0
2018-10-17 14:40:00,148.05,148.35,148.05,148.33,5536.0,137.7725,138.0517,137.7725,138.0331,5536.0
2018-10-17 14:45:00,148.31,148.33,148.19,148.33,3436.0,138.0145,138.0331,137.9028,138.0331,3436.0
2018-10-17 14:50:00,148.37,148.55,148.33,148.55,5500.0,138.0703,138.2378,138.0331,138.2378,5500.0
2018-10-17 14:55:00,148.62,148.67,148.6,148.64,3400.0,138.3029,138.3495,138.2843,138.3215,3400.0
2018-10-17 15:00:00,148.63,148.63,148.4,148.44,7686.0,138.3122,138.3122,138.0982,138.1354,7686.0
2018-10-17 15:05:00,148.41,148.6,148.37,148.57,10170.0,138.1075,138.2843,138.0703,138.2564,10170.0
2018-10-17 15:10:00,148.59,148.63,148.49,148.51,12843.0,138.275,138.3122,138.182,138.2006,12843.0
2018-10-17 15:15:00,148.5,148.5,148.32,148.43,12740.0,138.1913,138.1913,138.0238,138.1261,12740.0
2018-10-17 15:20:00,148.42,148.55,148.4,148.53,14084.0,138.1168,138.2378,138.0982,138.2192,14084.0
2018-10-17 15:25:00,148.56,148.82,148.56,148.7,13715.0,138.2471,138.4891,138.2471,138.3774,13715.0
2018-10-17 15:30:00,148.67,148.73,148.37,148.43,19505.0,138.3495,138.4053,138.0703,138.1261,19505.0
2018-10-17 15:35:00,148.43,148.46,148.24,148.27,19566.0,138.1261,138.154,137.9493,137.9772,19566.0
2018-10-17 15:40:00,148.24,148.28,147.98,148.08,22098.0,137.9493,137.9865,137.7074,137.8004,22098.0
2018-10-17 15:45:00,148.07,148.22,147.99,148.13,19478.0,137.7911,137.9307,137.7167,137.847,19478.0
2018-10-17 15:50:00,148.12,148.41,148.08,148.32,20332.0,137.8376,138.1075,137.8004,138.0238,20332.0
2018-10-17 15:55:00,148.32,148.57,148.25,148.52,59754.0,138.0238,138.2564,137.9586,138.2099,59754.0
2018-10-18 09:30:00,148.0,148.86,148.0,148.68,13704.0,137.726,138.5263,137.726,138.3588,13704.0
2018-10-18 09:35:00,148.7,148.7,148.05,148.5,12471.0,138.3774,138.3774,137.7725,138.1913,12471.0
2018-10-18 09:40:00,148.5,148.82,148.45,148.82,13170.0,138.1913,138.4891,138.1447,138.4891,13170.0
2018-10-18 09:45:00,148.83,148.93,148.68,148.7,9310.0,138.4984,138.5914,138.3588,138.3774,9310.0
2018-10-18 09:50:00,148.7,148.96,148.61,148.86,9991.0,138.3774,138.6193,138.2936,138.5263,9991.0
2018-10-18 09:55:00,148.75,149.24,148.64,149.08,27320.0,138.4239,138.8799,138.3215,138.731,27320.0
2018-10-18 10:00:00,149.07,149.21,148.84,149.16,84052.0,138.7217,138.852,138.5077,138.8055,84052.0
2018-10-18 10:05:00,149.16,149.23,148.77,148.8,5475.0,138.8055,138.8706,138.4425,138.4704,5475.0
2018-10-18 10:10:00,148.76,148.86,148.66,148.78,10957.0,138.4332,138.5263,138.3402,138.4518,10957.0
2018-10-18 10:15:00,148.82,149.02,148.78,148.92,5390.0,138.4891,138.6752,138.4518,138.5821,5390.0
2018-10-18 10:20:00,148.92,148.95,148.69,148.75,6524.0,138.5821,138.61,138.3681,138.4239,6524.0
2018-10-18 10:25:00,148.75,148.96,148.71,148.96,4510.0,138.4239,138.6193,138.3867,138.6193,4510.0
2018-10-18 10:30:00,148.96,149.16,148.9,149.14,4867.0,138.6193,138.8055,138.5635,138.7868,4867.0
2018-10-18 10:35:00,149.14,149.4,149.14,149.28,7100.0,138.7868,139.0288,138.7868,138.9171,7100.0
2018-10-18 10:40:00,149.28,149.36,149.15,149.2,9739.0,138.9171,138.9916,138.7961,138.8427,9739.0
2018-10-18 10:45:00,149.18,149.22,149.12,149.14,7550.0,138.8241,138.8613,138.7682,138.7868,7550.0
2018-10-18 10:50:00,149.16,149.26,149.1,149.22,11153.0,138.8055,138.8985,138.7496,138.8613,11153.0
2018-10-18 10:55:00,149.22,149.49,149.22,149.49,9100.0,138.8613,139.1125,138.8613,139.1125,9100.0
2018-10-18 11:00:00,149.52,149.52,149.26,149.31,14655.0,139.1405,139.1405,138.8985,138.945,14655.0
2018-10-18 11:05:00,149.29,149.36,149.21,149.31,16213.0,138.9264,138.9916,138.852,138.945,16213.0
2018-10-18 11:10:00,149.33,149.4,149.16,149.39,6400.0,138.9636,139.0288,138.8055,139.0195,6400.0
2018-10-18 11:15:00,149.39,149.69,149.37,149.54,26893.0,139.0195,139.2987,139.0009,139.1591,26893.0
2018-10-18 11:20:00,149.54,149.54,149.14,149.14,5961.0,139.1591,139.1591,138.7868,138.7868,5961.0
2018-10-18 11:25:00,149.11,149.23,149.0,149.15,7594.0,138.7589,138.8706,138.6566,138.7961,7594.0
2018-10-18 11:30:00,149.16,149.16,148.77,148.78,15900.0,138.8055,138.8055,138.4425,138.4518,15900.0
2018-10-18 11:35:00,148.79,148.9,148.63,148.85,11549.0,138.4611,138.5635,138.3122,138.517,11549.0
2018-10-18 11:40:00,148.79,148.84,148.48,148.49,6086.0,138.4611,138.5077,138.1727,138.182,6086.0
2018-10-18 11:45:00,148.37,148.44,148.15,148.3,9528.0,138.0703,138.1354,137.8656,138.0052,9528.0
2018-10-18 11:50:00,148.26,148.26,148.06,148.21,4641.0,137.9679,137.9679,137.7818,137.9214,4641.0
2018-10-18 11:55:00,148.29,148.29,148.03,148.11,3567.0,137.9958,137.9958,137.7539,137.8283,3567.0
2018-10-18 12:00:00,148.11,148.11,147.82,147.9,8242.0,137.8283,137.8283,137.5585,137.6329,8242.0
2018-10-18 12:05:00,147.9,148.1,147.9,148.05,2335.0,137.6329,137.819,137.6329,137.7725,2335.0
2018-10-18 12:10:00,148.09,148.1,148.01,148.03,2000.0,137.8097,137.819,137.7353,137.7539,2000.0
2018-10-18 12:15:00,148.04,148.04,147.79,147.81,5003.0,137.7632,137.7632,137.5306,137.5492,5003.0
2018-10-18 12:20:00,147.88,148.3,147.87,148.29,6143.0,137.6143,138.0052,137.605,137.9958,6143.0
2018-10-18 12:25:00,148.29,148.3,148.12,148.24,3603.0,137.9958,138.0052,137.8376,137.9493,3603.0
2018-10-18 12:30:00,148.16,148.27,147.95,148.2,2801.0,137.8749,137.9772,137.6794,137.9121,2801.0
2018-10-18 12:35:00,148.2,148.29,148.12,148.19,3513.0,137.9121,137.9958,137.8376,137.9028,3513.0
2018-10-18 12:40:00,148.3,148.45,148.22,148.29,2400.0,138.0052,138.1447,137.9307,137.9958,2400.0
2018-10-18 12:45:00,148.32,148.42,148.27,148.28,2148.0,138.0238,138.1168,137.9772,137.9865,2148.0
2018-10-18 12:50:00,148.28,148.28,148.09,148.09,2600.0,137.9865,137.9865,137.8097,137.8097,2600.0
2018-10-18 12:55:00,148.17,148.22,148.06,148.12,4964.0,137.8842,137.9307,137.7818,137.8376,4964.0
2018-10-18 13:00:00,148.12,148.25,148.07,148.11,5376.0,137.8376,137.9586,137.7911,137.8283,5376.0
2018-10-18 13:05:00,147.99,148.02,147.75,147.88,5350.0,137.7167,137.7446,137.4933,137.6143,5350.0
2018-10-18 13:10:00,147.79,147.79,147.57,147.57,1500.0,137.5306,137.5306,137.3258,137.3258,1500.0
2018-10-18 13:15:00,147.57,147.62,147.39,147.42,6005.0,137.3258,137.3724,137.1583,137.1862,6005.0
2018-10-18 13:20:00,147.46,147.51,147.41,147.44,2800.0,137.2235,137.27,137.1769,137.2049,2800.0
2018-10-18 13:25:00,147.39,147.39,147.13,147.2,4377.0,137.1583,137.1583,136.9164,136.9815,4377.0
2018-10-18 13:30:00,147.2,147.37,147.01,147.15,5948.0,136.9815,137.1397,136.8047,136.935,5948.0
2018-10-18 13:35:00,147.17,147.23,147.08,147.23,4140.0,136.9536,137.0094,136.8698,137.0094,4140.0
2018-10-18 13:40:00,147.19,147.19,146.88,147.01,4728.0,136.9722,136.9722,136.6837,136.8047,4728.0
2018-10-18 13:45:00,147.05,147.21,146.96,147.1,3158.0,136.8419,136.9908,136.7582,136.8885,3158.0
2018-10-18 13:50:00,147.16,147.16,146.91,146.91,3710.0,136.9443,136.9443,136.7116,136.7116,3710.0
2018-10-18 13:55:00,146.94,147.11,146.94,147.06,2811.0,136.7396,136.8978,136.7396,136.8512,2811.0
2018-10-18 14:00:00,147.13,147.34,147.13,147.26,2707.0,136.9164,137.1118,136.9164,137.0373,2707.0
2018-10-18 14:05:00,147.23,147.54,147.21,147.52,3839.0,137.0094,137.2979,136.9908,137.2793,3839.0
2018-10-18 14:10:00,147.48,147.54,147.36,147.39,3655.0,137.2421,137.2979,137.1304,137.1583,3655.0
2018-10-18 14:15:00,147.34,147.39,147.23,147.23,2300.0,137.1118,137.1583,137.0094,137.0094,2300.0
2018-10-18 14:20:00,147.31,147.75,147.3,147.75,6222.0,137.0839,137.4933,137.0746,137.4933,6222.0
2018-10-18 14:25:00,147.75,147.75,147.47,147.56,2622.0,137.4933,137.4933,137.2328,137.3165,2622.0
2018-10-18 14:30:00,147.48,147.48,147.31,147.48,2697.0,137.2421,137.2421,137.0839,137.2421,2697.0
2018-10-18 14:35:00,147.44,147.57,147.32,147.38,3344.0,137.2049,137.3258,137.0932,137.149,3344.0
2018-10-18 14:40:00,147.37,147.56,147.32,147.54,9400.0,137.1397,137.3165,137.0932,137.2979,9400.0
2018-10-18 14:45:00,147.61,147.74,147.54,147.54,2646.0,137.3631,137.484,137.2979,137.2979,2646.0
2018-10-18 14:50:00,147.55,147.7,147.46,147.7,3597.0,137.3072,137.4468,137.2235,137.4468,3597.0
2018-10-18 14:55:00,147.66,147.66,147.44,147.48,2700.0,137.4096,137.4096,137.2049,137.2421,2700.0
2018-10-18 15:00:00,147.54,147.57,147.26,147.26,4028.0,137.2979,137.3258,137.0373,137.0373,4028.0
2018-10-18 15:05:00,147.25,147.28,147.08,147.17,4800.0,137.028,137.056,136.8698,136.9536,4800.0
2018-10-18 15:10:00,147.16,147.2,147.11,147.16,3412.0,136.9443,136.9815,136.8978,136.9443,3412.0
2018-10-18 15:15:00,147.2,147.58,147.2,147.45,4922.0,136.9815,137.3351,136.9815,137.2142,4922.0
2018-10-18 15:20:00,147.45,147.73,147.44,147.73,6293.0,137.2142,137.4747,137.2049,137.4747,6293.0
2018-10-18 15:25:00,147.74,147.96,147.68,147.84,8010.0,137.484,137.6888,137.4282,137.5771,8010.0
2018-10-18 15:30:00,147.82,147.82,147.45,147.46,6500.0,137.5585,137.5585,137.2142,137.2235,6500.0
2018-10-18 15:35:00,147.43,147.81,147.4,147.81,8402.0,137.1955,137.5492,137.1676,137.5492,8402.0
2018-10-18 15:40:00,147.85,147.98,147.48,147.48,10110.0,137.5864,137.7074,137.2421,137.2421,10110.0
2018-10-18 15:45:00,147.48,147.65,147.46,147.58,13142.0,137.2421,137.4003,137.2235,137.3351,13142.0
2018-10-18 15:50:00,147.56,147.58,147.41,147.46,12879.0,137.3165,137.3351,137.1769,137.2235,12879.0
2018-10-18 15:55:00,147.48,147.59,147.39,147.55,42154.0,137.2421,137.3444,137.1583,137.3072,42154.0
2018-10-19 09:30:00,148.08,148.53,147.9,148.41,76781.0,137.8004,138.2192,137.6329,138.1075,76781.0
2018-10-19 09:35:00,148.4,148.45,148.24,148.41,2000.0,138.0982,138.1447,137.9493,138.1075,2000.0
2018-10-19 09:40:00,148.44,148.74,148.36,148.37,5184.0,138.1354,138.4146,138.061,138.0703,5184.0
2018-10-19 09:45:00,148.54,148.55,148.48,148.48,2530.0,138.2285,138.2378,138.1727,138.1727,2530.0
2018-10-19 09:50:00,148.48,148.81,148.46,148.74,6253.0,138.1727,138.4797,138.154,138.4146,6253.0
2018-10-19 09:55:00,148.82,148.83,148.66,148.75,5612.0,138.4891,138.4984,138.3402,138.4239,5612.0
2018-10-19 10:00:00,148.76,149.15,148.71,149.09,3080.0,138.4332,138.7961,138.3867,138.7403,3080.0
2018-10-19 10:05:00,149.09,149.14,148.9,149.01,8822.0,138.7403,138.7868,138.5635,138.6659,8822.0
2018-10-19 10:10:00,149.02,149.06,148.8,148.8,5952.0,138.6752,138.7124,138.4704,138.4704,5952.0
2018-10-19 10:15:00,148.78,149.03,148.78,148.9,3852.0,138.4518,138.6845,138.4518,138.5635,3852.0
2018-10-19 10:20:00,148.85,148.91,148.77,148.85,2036.0,138.517,138.5728,138.4425,138.517,2036.0
2018-10-19 10:25:00,148.96,149.05,148.76,148.78,5374.0,138.6193,138.7031,138.4332,138.4518,5374.0
2018-10-19 10:30:00,148.73,148.93,148.68,148.91,3331.0,138.4053,138.5914,138.3588,138.5728,3331.0
2018-10-19 10:35:00,148.9,148.9,148.52,148.52,2700.0,138.5635,138.5635,138.2099,138.2099,2700.0
2018-10-19 10:40:00,148.49,148.65,148.45,148.64,3771.0,138.182,138.3309,138.1447,138.3215,3771.0
2018-10-19 10:45:00,148.73,148.84,148.6,148.6,4024.0,138.4053,138.5077,138.2843,138.2843,4024.0
2018-10-19 10:50:00,148.6,148.64,148.5,148.52,4225.0,138.2843,138.3215,138.1913,138.2099,4225.0
2018-10-19 10:55:00,148.5,148.64,148.5,148.64,3239.0,138.1913,138.3215,138.1913,138.3215,3239.0
2018-10-19 11:00:00,148.76,148.88,148.72,148.72,5961.0,138.4332,138.5449,138.396,138.396,5961.0
2018-10-19 11:05:00,148.69,148.82,148.69,148.79,1942.0,138.3681,138.4891,138.3681,138.4611,1942.0
2018-10-19 11:10:00,148.84,149.01,148.78,148.86,7070.0,138.5077,138.6659,138.4518,138.5263,7070.0
2018-10-19 11:15:00,148.88,148.92,148.76,148.76,5725.0,138.5449,138.5821,138.4332,138.4332,5725.0
2018-10-19 11:20:00,148.76,148.76,148.5,148.52,2200.0,138.4332,138.4332,138.1913,138.2099,2200.0
2018-10-19 11:25:00,148.52,148.6,148.5,148.53,3568.0,138.2099,138.2843,138.1913,138.2192,3568.0
2018-10-19 11:30:00,148.55,148.59,148.33,148.35,3655.0,138.2378,138.275,138.0331,138.0517,3655.0
2018-10-19 11:35:00,148.31,148.32,148.0,148.14,3740.0,138.0145,138.0238,137.726,137.8563,3740.0
2018-10-19 11:40:00,148.11,148.11,147.96,148.06,2215.0,137.8283,137.8283,137.6888,137.7818,2215.0
2018-10-19 11:45:00,148.17,148.31,148.14,148.18,3077.0,137.8842,138.0145,137.8563,137.8935,3077.0
2018-10-19 11:50:00,148.21,148.48,148.2,148.38,6628.0,137.9214,138.1727,137.9121,138.0796,6628.0
2018-10-19 11:55:00,148.34,148.84,148.34,148.7,5412.0,138.0424,138.5077,138.0424,138.3774,5412.0
2018-10-19 12:00:00,148.7,148.78,148.57,148.57,2661.0,138.3774,138.4518,138.2564,138.2564,2661.0
2018-10-19 12:05:00,148.56,148.79,148.56,148.69,6694.0,138.2471,138.4611,138.2471,138.3681,6694.0
2018-10-19 12:10:00,148.63,148.75,148.59,148.64,5701.0,138.3122,138.4239,138.275,138.3215,5701.0
2018-10-19 12:15:00,148.63,148.69,148.54,148.63,5135.0,138.3122,138.3681,138.2285,138.3122,5135.0
2018-10-19 12:20:00,148.58,148.65,148.51,148.55,5783.0,138.2657,138.3309,138.2006,138.2378,5783.0
2018-10-19 12:25:00,148.51,148.51,148.32,148.43,3982.0,138.2006,138.2006,138.0238,138.1261,3982.0
2018-10-19 12:30:00,148.42,148.48,148.35,148.39,5525.0,138.1168,138.1727,138.0517,138.0889,5525.0
2018-10-19 12:35:00,148.41,148.47,148.3,148.43,6471.0,138.1075,138.1633,138.0052,138.1261,6471.0
2018-10-19 12:40:00,148.39,148.51,148.31,148.48,4687.0,138.0889,138.2006,138.0145,138.1727,4687.0
2018-10-19 12:45:00,148.47,148.51,148.39,148.46,4481.0,138.1633,138.2006,138.0889,138.154,4481.0
2018-10-19 12:50:00,148.43,148.43,148.21,148.36,4400.0,138.1261,138.1261,137.9214,138.061,4400.0
2018-10-19 12:55:00,148.35,148.59,148.35,148.53,5629.0,138.0517,138.275,138.0517,138.2192,5629.0
2018-10-19 13:00:00,148.52,148.57,148.44,148.52,11666.0,138.2099,138.2564,138.1354,138.2099,11666.0
2018-10-19 13:05:00,148.53,148.65,148.47,148.56,10999.0,138.2192,138.3309,138.1633,138.2471,10999.0
2018-10-19 13:10:00,148.52,148.94,148.52,148.87,6190.0,138.2099,138.6007,138.2099,138.5356,6190.0
2018-10-19 13:15:00,148.92,149.02,148.82,148.84,14117.0,138.5821,138.6752,138.4891,138.5077,14117.0
2018-10-19 13:20:00,148.82,148.87,148.77,148.87,4307.0,138.4891,138.5356,138.4425,138.5356,4307.0
2018-10-19 13:25:00,148.86,149.03,148.8,148.97,6957.0,138.5263,138.6845,138.4704,138.6286,6957.0
2018-10-19 13:30:00,148.94,148.99,148.85,148.88,3913.0,138.6007,138.6473,138.517,138.5449,3913.0
2018-10-19 13:35:00,148.88,148.96,148.81,148.9,3735.0,138.5449,138.6193,138.4797,138.5635,3735.0
2018-10-19 13:40:00,148.87,148.99,148.75,148.76,8531.0,138.5356,138.6473,138.4239,138.4332,8531.0
2018-10-19 13:45:00,148.8,148.85,148.75,148.8,3328.0,138.4704,138.517,138.4239,138.4704,3328.0
2018-10-19 13:50:00,148.8,148.83,148.65,148.74,7187.0,138.4704,138.4984,138.3309,138.4146,7187.0
2018-10-19 13:55:00,148.79,148.8,148.68,148.69,2169.0,138.4611,138.4704,138.3588,138.3681,2169.0
2018-10-19 14:00:00,148.69,148.69,148.37,148.37,4819.0,138.3681,138.3681,138.0703,138.0703,4819.0
2018-10-19 14:05:00,148.34,148.37,148.15,148.36,11221.0,138.0424,138.0703,137.8656,138.061,11221.0
2018-10-19 14:10:00,148.34,148.47,148.31,148.34,6201.0,138.0424,138.1633,138.0145,138.0424,6201.0
2018-10-19 14:15:00,148.36,148.38,148.29,148.38,3543.0,138.061,138.0796,137.9958,138.0796,3543.0
2018-10-19 14:20:00,148.39,148.67,148.32,148.66,3638.0,138.0889,138.3495,138.0238,138.3402,3638.0
2018-10-19 14:25:00,148.67,148.73,148.57,148.59,4219.0,138.3495,138.4053,138.2564,138.275,4219.0
2018-10-19 14:30:00,148.56,148.66,148.48,148.49,5230.0,138.2471,138.3402,138.1727,138.182,5230.0
2018-10-19 14:35:00,148.49,148.63,148.49,148.56,3690.0,138.182,138.3122,138.182,138.2471,3690.0
2018-10-19 14:40:00,148.51,148.52,148.41,148.45,3909.0,138.2006,138.2099,138.1075,138.1447,3909.0
2018-10-19 14:45:00,148.46,148.63,148.4,148.59,4109.0,138.154,138.3122,138.0982,138.275,4109.0
2018-10-19 14:50:00,148.63,148.75,148.58,148.75,5570.0,138.3122,138.4239,138.2657,138.4239,5570.0
2018-10-19 14:55:00,148.76,148.79,148.61,148.62,5700.0,138.4332,138.4611,138.2936,138.3029,5700.0
2018-10-19 15:00:00,148.65,148.69,148.3,148.3,4928.0,138.3309,138.3681,138.0052,138.0052,4928.0
2018-10-19 15:05:00,148.33,148.35,148.25,148.3,4927.0,138.0331,138.0517,137.9586,138.0052,4927.0
2018-10-19 15:10:00,148.33,148.38,148.32,148.37,3612.0,138.0331,138.0796,138.0238,138.0703,3612.0
2018-10-19 15:15:00,148.37,148.52,148.22,148.47,9233.0,138.0703,138.2099,137.9307,138.1633,9233.0
2018-10-19 15:20:00,148.47,148.55,148.35,148.4,5751.0,138.1633,138.2378,138.0517,138.0982,5751.0
2018-10-19 15:25:00,148.42,148.78,148.42,148.77,7780.0,138.1168,138.4518,138.1168,138.4425,7780.0
2018-10-19 15:30:00,148.74,148.82,148.67,148.77,11570.0,138.4146,138.4891,138.3495,138.4425,11570.0
2018-10-19 15:35:00,148.76,148.85,148.64,148.67,14024.0,138.4332,138.517,138.3215,138.3495,14024.0
2018-10-19 15:40:00,148.64,148.78,148.57,148.78,12991.0,138.3215,138.4518,138.2564,138.4518,12991.0
2018-10-19 15:45:00,148.81,148.89,148.62,148.76,19792.0,138.4797,138.5542,138.3029,138.4332,19792.0
2018-10-19 15:50:00,148.74,148.9,148.74,148.81,25616.0,138.4146,138.5635,138.4146,138.4797,25616.0
2018-10-19 15:55:00,148.78,148.83,148.52,148.54,45634.0,138.4518,138.4984,138.2099,138.2285,45634.0
2018-10-22 09:30:00,148.9,149.23,148.77,148.77,14619.0,138.5635,138.8706,138.4425,138.4425,14619.0
2018-10-22 09:35:00,148.78,148.9,148.21,148.21,10252.0,138.4518,138.5635,137.9214,137.9214,10252.0
2018-10-22 09:40:00,148.21,148.45,147.69,147.92,10902.0,137.9214,138.1447,137.4375,137.6515,10902.0
2018-10-22 09:45:00,147.92,148.3,147.76,147.9,6160.0,137.6515,138.0052,137.5026,137.6329,6160.0
2018-10-22 09:50:00,147.98,147.98,147.4,147.62,30500.0,137.7074,137.7074,137.1676,137.3724,30500.0
2018-10-22 09:55:00,147.58,147.59,147.16,147.33,7423.0,137.3351,137.3444,136.9443,137.1025,7423.0
2018-10-22 10:00:00,147.26,147.26,146.93,146.97,27114.0,137.0373,137.0373,136.7303,136.7675,27114.0
2018-10-22 10:05:00,146.98,147.25,146.91,147.24,16374.0,136.7768,137.028,136.7116,137.0187,16374.0
2018-10-22 10:10:00,147.25,147.43,147.21,147.29,5802.0,137.028,137.1955,136.9908,137.0653,5802.0
2018-10-22 10:15:00,147.28,147.29,147.03,147.22,9312.0,137.056,137.0653,136.8233,137.0001,9312.0
2018-10-22 10:20:00,147.15,147.43,147.14,147.38,13798.0,136.935,137.1955,136.9257,137.149,13798.0
2018-10-22 10:25:00,147.34,147.4,147.21,147.28,9700.0,137.1118,137.1676,136.9908,137.056,9700.0
2018-10-22 10:30:00,147.26,147.35,147.1,147.35,7910.0,137.0373,137.1211,136.8885,137.1211,7910.0
2018-10-22 10:35:00,147.38,147.45,147.22,147.22,10548.0,137.149,137.2142,137.0001,137.0001,10548.0
2018-10-22 10:40:00,147.22,147.4,147.22,147.37,8069.0,137.0001,137.1676,137.0001,137.1397,8069.0
2018-10-22 10:45:00,147.33,147.61,147.26,147.6,10352.0,137.1025,137.3631,137.0373,137.3537,10352.0
2018-10-22 10:50:00,147.67,147.75,147.58,147.58,5795.0,137.4189,137.4933,137.3351,137.3351,5795.0
2018-10-22 10:55:00,147.53,147.58,147.48,147.52,4466.0,137.2886,137.3351,137.2421,137.2793,4466.0
2018-10-22 11:00:00,147.52,147.52,147.29,147.43,28907.0,137.2793,137.2793,137.0653,137.1955,28907.0
2018-10-22 11:05:00,147.43,147.49,147.32,147.32,8625.0,137.1955,137.2514,137.0932,137.0932,8625.0
2018-10-22 11:10:00,147.3,147.31,146.9,146.97,6346.0,137.0746,137.0839,136.7023,136.7675,6346.0
2018-10-22 11:15:00,147.0,147.26,146.97,147.23,7600.0,136.7954,137.0373,136.7675,137.0094,7600.0
2018-10-22 11:20:00,147.26,147.36,147.19,147.3,6144.0,137.0373,137.1304,136.9722,137.0746,6144.0
2018-10-22 11:25:00,147.32,147.4,147.06,147.06,5920.0,137.0932,137.1676,136.8512,136.8512,5920.0
2018-10-22 11:30:00,147.06,147.28,147.02,147.06,7660.0,136.8512,137.056,136.814,136.8512,7660.0
2018-10-22 11:35:00,147.01,147.24,147.01,147.1,6382.0,136.8047,137.0187,136.8047,136.8885,6382.0
2018-10-22 11:40:00,147.1,147.16,146.96,147.16,6110.0,136.8885,136.9443,136.7582,136.9443,6110.0
2018-10-22 11:45:00,147.16,147.38,147.01,147.31,5932.0,136.9443,137.149,136.8047,137.0839,5932.0
2018-10-22 11:50:00,147.29,147.34,147.04,147.07,3200.0,137.0653,137.1118,136.8326,136.8605,3200.0
2018-10-22 11:55:00,147.06,147.12,146.88,146.89,4913.0,136.8512,136.9071,136.6837,136.693,4913.0
2018-10-22 12:00:00,146.89,147.03,146.78,146.8,5381.0,136.693,136.8233,136.5907,136.6093,5381.0
2018-10-22 12:05:00,146.8,147.05,146.8,146.88,6172.0,136.6093,136.8419,136.6093,136.6837,6172.0
2018-10-22 12:10:00,146.83,146.94,146.63,146.63,6844.0,136.6372,136.7396,136.4511,136.4511,6844.0
2018-10-22 12:15:00,146.52,146.57,146.4,146.43,5598.0,136.3487,136.3952,136.237,136.265,5598.0
2018-10-22 12:20:00,146.41,146.55,146.3,146.45,7170.0,136.2464,136.3766,136.144,136.2836,7170.0
2018-10-22 12:25:00,146.43,146.6,146.3,146.6,6608.0,136.265,136.4232,136.144,136.4232,6608.0
2018-10-22 12:30:00,146.67,146.76,146.53,146.55,3487.0,136.4883,136.5721,136.358,136.3766,3487.0
2018-10-22 12:35:00,146.65,146.7,146.43,146.57,6656.0,136.4697,136.5162,136.265,136.3952,6656.0
2018-10-22 12:40:00,146.55,146.69,146.51,146.56,3633.0,136.3766,136.5069,136.3394,136.3859,3633.0
2018-10-22 12:45:00,146.57,146.62,146.37,146.4,5655.0,136.3952,136.4418,136.2091,136.237,5655.0
2018-10-22 12:50:00,146.33,146.59,146.26,146.59,6798.0,136.1719,136.4139,136.1068,136.4139,6798.0
2018-10-22 12:55:00,146.55,146.58,146.43,146.52,3694.0,136.3766,136.4046,136.265,136.3487,3694.0
2018-10-22 13:00:00,146.52,146.56,146.31,146.46,6000.0,136.3487,136.3859,136.1533,136.2929,6000.0
2018-10-22 13:05:00,146.57,146.86,146.57,146.72,4732.0,136.3952,136.6651,136.3952,136.5348,4732.0
2018-10-22 13:10:00,146.74,146.91,146.66,146.85,6026.0,136.5534,136.7116,136.479,136.6558,6026.0
2018-10-22 13:15:00,146.84,146.99,146.83,146.96,5376.0,136.6465,136.7861,136.6372,136.7582,5376.0
2018-10-22 13:20:00,146.98,147.04,146.74,146.75,3262.0,136.7768,136.8326,136.5534,136.5628,3262.0
2018-10-22 13:25:00,146.67,146.78,146.62,146.78,2710.0,136.4883,136.5907,136.4418,136.5907,2710.0
2018-10-22 13:30:00,146.79,146.82,146.71,146.74,6620.0,136.6,136.6279,136.5255,136.5534,6620.0
2018-10-22 13:35:00,146.74,146.97,146.73,146.97,9103.0,136.5534,136.7675,136.5441,136.7675,9103.0
2018-10-22 13:40:00,146.94,147.11,146.93,147.1,7802.0,136.7396,136.8978,136.7303,136.8885,7802.0
2018-10-22 13:45:00,147.13,147.25,146.98,146.98,5508.0,136.9164,137.028,136.7768,136.7768,5508.0
2018-10-22 13:50:00,146.97,146.97,146.79,146.81,4729.0,136.7675,136.7675,136.6,136.6186,4729.0
2018-10-22 13:55:00,146.92,146.98,146.88,146.93,4425.0,136.7209,136.7768,136.6837,136.7303,4425.0
2018-10-22 14:00:00,146.98,147.14,146.97,147.13,8434.0,136.7768,136.9257,136.7675,136.9164,8434.0
2018-10-22 14:05:00,147.13,147.28,147.06,147.06,5109.0,136.9164,137.056,136.8512,136.8512,5109.0
2018-10-22 14:10:00,147.12,147.22,147.08,147.22,3796.0,136.9071,137.0001,136.8698,137.0001,3796.0
2018-10-22 14:15:00,147.22,147.32,147.17,147.17,2308.0,137.0001,137.0932,136.9536,136.9536,2308.0
2018-10-22 14:20:00,147.24,147.28,147.16,147.16,3839.0,137.0187,137.056,136.9443,136.9443,3839.0
2018-10-22 14:25:00,147.07,147.13,147.04,147.09,4321.0,136.8605,136.9164,136.8326,136.8791,4321.0
2018-10-22 14:30:00,147.08,147.11,147.02,147.11,4425.0,136.8698,136.8978,136.814,136.8978,4425.0
2018-10-22 14:35:00,147.06,147.13,147.04,147.05,2690.0,136.8512,136.9164,136.8326,136.8419,2690.0
2018-10-22 14:40:00,147.03,147.03,146.92,146.99,7180.0,136.8233,136.8233,136.7209,136.7861,7180.0
2018-10-22 14:45:00,146.98,147.2,146.94,147.16,14125.0,136.7768,136.9815,136.7396,136.9443,14125.0
2018-10-22 14:50:00,147.15,147.24,147.12,147.24,4950.0,136.935,137.0187,136.9071,137.0187,4950.0
2018-10-22 14:55:00,147.25,147.33,147.19,147.26,7888.0,137.028,137.1025,136.9722,137.0373,7888.0
2018-10-22 15:00:00,147.31,147.52,147.31,147.52,5276.0,137.0839,137.2793,137.0839,137.2793,5276.0
2018-10-22 15:05:00,147.44,147.46,147.33,147.34,1969.0,137.2049,137.2235,137.1025,137.1118,1969.0
2018-10-22 15:10:00,147.34,147.49,147.31,147.37,7997.0,137.1118,137.2514,137.0839,137.1397,7997.0
2018-10-22 15:15:00,147.38,147.38,147.14,147.22,14400.0,137.149,137.149,136.9257,137.0001,14400.0
2018-10-22 15:20:00,147.26,147.38,147.24,147.3,10152.0,137.0373,137.149,137.0187,137.0746,10152.0
2018-10-22 15:25:00,147.29,147.34,147.17,147.25,6622.0,137.0653,137.1118,136.9536,137.028,6622.0
2018-10-22 15:30:00,147.22,147.29,147.17,147.28,7288.0,137.0001,137.0653,136.9536,137.056,7288.0
2018-10-22 15:35:00,147.29,147.5,147.29,147.29,16317.0,137.0653,137.2607,137.0653,137.0653,16317.0
2018-10-22 15:40:00,147.19,147.29,147.08,147.19,17367.0,136.9722,137.0653,136.8698,136.9722,17367.0
2018-10-22 15:45:00,147.18,147.23,147.09,147.12,12220.0,136.9629,137.0094,136.8791,136.9071,12220.0
2018-10-22 15:50:00,147.14,147.19,147.0,147.11,17247.0,136.9257,136.9722,136.7954,136.8978,17247.0
2018-10-22 15:55:00,147.11,147.16,146.94,146.99,39151.0,136.8978,136.9443,136.7396,136.7861,39151.0
2018-10-23 09:30:00,146.22,146.6,145.59,146.18,21829.0,136.0695,136.4232,135.4833,136.0323,21829.0
2018-10-23 09:35:00,146.19,146.44,145.84,146.2,6012.0,136.0416,136.2743,135.7159,136.0509,6012.0
2018-10-23 09:40:00,146.18,146.26,145.92,145.92,4242.0,136.0323,136.1068,135.7904,135.7904,4242.0
2018-10-23 09:45:00,145.88,146.43,145.84,146.41,12149.0,135.7531,136.265,135.7159,136.2464,12149.0
2018-10-23 09:50:00,146.37,146.37,145.83,145.83,3027.0,136.2091,136.2091,135.7066,135.7066,3027.0
2018-10-23 09:55:00,145.83,145.97,145.65,145.65,4435.0,135.7066,135.8369,135.5391,135.5391,4435.0
2018-10-23 10:00:00,145.67,145.68,145.34,145.41,14591.0,135.5577,135.567,135.2506,135.3158,14591.0
2018-10-23 10:05:00,145.41,145.96,145.33,145.88,97668.0,135.3158,135.8276,135.2413,135.7531,97668.0
2018-10-23 10:10:00,145.88,146.07,145.75,145.79,44050.0,135.7531,135.93,135.6322,135.6694,44050.0
2018-10-23 10:15:00,145.78,145.86,145.57,145.63,29829.0,135.6601,135.7345,135.4647,135.5205,29829.0
2018-10-23 10:20:00,145.69,145.8,145.57,145.8,23519.0,135.5763,135.6787,135.4647,135.6787,23519.0
2018-10-23 10:25:00,145.82,146.1,145.82,146.03,15200.0,135.6973,135.9579,135.6973,135.8927,15200.0
2018-10-23 10:30:00,145.95,145.99,145.67,145.81,15399.0,135.8183,135.8555,135.5577,135.688,15399.0
2018-10-23 10:35:00,145.85,146.05,145.65,146.05,11049.0,135.7252,135.9113,135.5391,135.9113,11049.0
2018-10-23 10:40:00,146.06,146.14,145.94,146.05,42903.0,135.9206,135.9951,135.809,135.9113,42903.0
2018-10-23 10:45:00,146.03,146.45,145.87,146.34,20607.0,135.8927,136.2836,135.7438,136.1812,20607.0
2018-10-23 10:50:00,146.36,146.36,145.94,145.99,13700.0,136.1998,136.1998,135.809,135.8555,13700.0
2018-10-23 10:55:00,146.01,146.04,145.78,145.84,9318.0,135.8741,135.902,135.6601,135.7159,9318.0
2018-10-23 11:00:00,145.88,146.07,145.83,145.9,10444.0,135.7531,135.93,135.7066,135.7718,10444.0
2018-10-23 11:05:00,145.88,146.07,145.87,146.0,9555.0,135.7531,135.93,135.7438,135.8648,9555.0
2018-10-23 11:10:00,146.06,146.46,146.06,146.39,10023.0,135.9206,136.2929,135.9206,136.2277,10023.0
2018-10-23 11:15:00,146.4,146.47,146.31,146.46,10640.0,136.237,136.3022,136.1533,136.2929,10640.0
2018-10-23 11:20:00,146.46,146.64,146.43,146.55,11835.0,136.2929,136.4604,136.265,136.3766,11835.0
2018-10-23 11:25:00,146.59,146.69,146.49,146.56,13193.0,136.4139,136.5069,136.3208,136.3859,13193.0
2018-10-23 11:30:00,146.51,146.56,146.01,146.13,11038.0,136.3394,136.3859,135.8741,135.9858,11038.0
2018-10-23 11:35:00,146.07,146.11,145.96,146.09,7725.0,135.93,135.9672,135.8276,135.9486,7725.0
2018-10-23 11:40:00,146.05,146.13,145.85,145.88,9700.0,135.9113,135.9858,135.7252,135.7531,9700.0
2018-10-23 11:45:00,145.81,145.98,145.7,145.71,26958.0,135.688,135.8462,135.5856,135.5949,26958.0
2018-10-23 11:50:00,145.72,145.72,145.45,145.61,7911.0,135.6043,135.6043,135.353,135.5019,7911.0
2018-10-23 11:55:00,145.58,145.58,145.13,145.14,6971.0,135.474,135.474,135.0552,135.0645,6971.0
2018-10-23 12:00:00,145.1,145.2,144.99,145.11,12992.0,135.0273,135.1203,134.9249,135.0366,12992.0
2018-10-23 12:05:00,145.11,145.84,145.11,145.8,12072.0,135.0366,135.7159,135.0366,135.6787,12072.0
2018-10-23 12:10:00,145.83,145.9,145.71,145.76,7784.0,135.7066,135.7718,135.5949,135.6415,7784.0
2018-10-23 12:15:00,145.77,146.01,145.73,145.99,11473.0,135.6508,135.8741,135.6136,135.8555,11473.0
2018-10-23 12:20:00,145.97,146.38,145.96,146.1,22882.0,135.8369,136.2184,135.8276,135.9579,22882.0
2018-10-23 12:25:00,146.12,146.31,146.12,146.19,6291.0,135.9765,136.1533,135.9765,136.0416,6291.0
2018-10-23 12:30:00,146.22,146.31,146.12,146.28,10208.0,136.0695,136.1533,135.9765,136.1254,10208.0
2018-10-23 12:35:00,146.24,146.29,146.11,146.22,6530.0,136.0882,136.1347,135.9672,136.0695,6530.0
2018-10-23 12:40:00,146.26,146.34,146.18,146.22,6609.0,136.1068,136.1812,136.0323,136.0695,6609.0
2018-10-23 12:45:00,146.22,146.25,146.04,146.2,13574.0,136.0695,136.0975,135.902,136.0509,13574.0
2018-10-23 12:50:00,146.25,146.33,146.2,146.23,6052.0,136.0975,136.1719,136.0509,136.0788,6052.0
2018-10-23 12:55:00,146.23,146.33,146.23,146.31,4541.0,136.0788,136.1719,136.0788,136.1533,4541.0
2018-10-23 13:00:00,146.26,146.68,146.22,146.62,8003.0,136.1068,136.4976,136.0695,136.4418,8003.0
2018-10-23 13:05:00,146.63,147.09,146.29,147.09,35967.0,136.4511,136.8791,136.1347,136.8791,35967.0
2018-10-23 13:10:00,147.1,147.26,147.04,147.12,18873.0,136.8885,137.0373,136.8326,136.9071,18873.0
2018-10-23 13:15:00,147.19,147.34,147.11,147.11,5400.0,136.9722,137.1118,136.8978,136.8978,5400.0
2018-10-23 13:20:00,147.15,147.39,147.11,147.39,6181.0,136.935,137.1583,136.8978,137.1583,6181.0
2018-10-23 13:25:00,147.36,147.53,147.29,147.34,6653.0,137.1304,137.2886,137.0653,137.1118,6653.0
2018-10-23 13:30:00,147.4,147.48,147.33,147.36,9000.0,137.1676,137.2421,137.1025,137.1304,9000.0
2018-10-23 13:35:00,147.31,147.31,147.01,147.09,6684.0,137.0839,137.0839,136.8047,136.8791,6684.0
2018-10-23 13:40:00,147.12,147.14,146.78,146.89,6553.0,136.9071,136.9257,136.5907,136.693,6553.0
2018-10-23 13:45:00,146.89,147.0,146.79,146.83,11636.0,136.693,136.7954,136.6,136.6372,11636.0
2018-10-23 13:50:00,146.83,147.05,146.78,146.81,6188.0,136.6372,136.8419,136.5907,136.6186,6188.0
2018-10-23 13:55:00,146.84,146.91,146.64,146.77,7600.0,136.6465,136.7116,136.4604,136.5814,7600.0
2018-10-23 14:00:00,146.78,147.09,146.78,147.09,8163.0,136.5907,136.8791,136.5907,136.8791,8163.0
2018-10-23 14:05:00,147.09,147.26,147.0,147.19,5850.0,136.8791,137.0373,136.7954,136.9722,5850.0
2018-10-23 14:10:00,147.16,147.27,147.05,147.24,9834.0,136.9443,137.0467,136.8419,137.0187,9834.0
2018-10-23 14:15:00,147.22,147.63,147.22,147.63,5102.0,137.0001,137.3817,137.0001,137.3817,5102.0
2018-10-23 14:20:00,147.69,148.03,147.63,148.03,15467.0,137.4375,137.7539,137.3817,137.7539,15467.0
2018-10-23 14:25:00,148.07,148.11,147.88,148.06,7345.0,137.7911,137.8283,137.6143,137.7818,7345.0
2018-10-23 14:30:00,148.02,148.31,148.02,148.2,8667.0,137.7446,138.0145,137.7446,137.9121,8667.0
2018-10-23 14:35:00,148.19,148.39,148.12,148.32,8640.0,137.9028,138.0889,137.8376,138.0238,8640.0
2018-10-23 14:40:00,148.34,148.42,148.19,148.4,10446.0,138.0424,138.1168,137.9028,138.0982,10446.0
2018-10-23 14:45:00,148.39,148.39,148.16,148.18,9526.0,138.0889,138.0889,137.8749,137.8935,9526.0
2018-10-23 14:50:00,148.22,148.52,148.15,148.29,10885.0,137.9307,138.2099,137.8656,137.9958,10885.0
2018-10-23 14:55:00,148.22,148.4,148.18,148.36,14372.0,137.9307,138.0982,137.8935,138.061,14372.0
2018-10-23 15:00:00,148.41,148.58,148.38,148.54,8134.0,138.1075,138.2657,138.0796,138.2285,8134.0
2018-10-23 15:05:00,148.49,148.75,148.35,148.55,16522.0,138.182,138.4239,138.0517,138.2378,16522.0
2018-10-23 15:10:00,148.55,148.59,148.38,148.51,12233.0,138.2378,138.275,138.0796,138.2006,12233.0
2018-10-23 15:15:00,148.49,148.69,148.4,148.46,9245.0,138.182,138.3681,138.0982,138.154,9245.0
2018-10-23 15:20:00,148.43,148.74,148.43,148.64,8443.0,138.1261,138.4146,138.1261,138.3215,8443.0
2018-10-23 15:25:00,148.62,148.68,148.3,148.3,7735.0,138.3029,138.3588,138.0052,138.0052,7735.0
2018-10-23 15:30:00,148.29,148.44,148.21,148.44,10900.0,137.9958,138.1354,137.9214,138.1354,10900.0
2018-10-23 15:35:00,148.44,148.45,148.08,148.1,13867.0,138.1354,138.1447,137.8004,137.819,13867.0
2018-10-23 15:40:00,148.08,148.19,147.8,147.96,20353.0,137.8004,137.9028,137.5399,137.6888,20353.0
2018-10-23 15:45:00,147.93,148.13,147.85,148.05,18703.0,137.6608,137.847,137.5864,137.7725,18703.0
2018-10-23 15:50:00,148.02,148.1,147.93,148.07,36137.0,137.7446,137.819,137.6608,137.7911,36137.0
2018-10-23 15:55:00,148.07,148.08,147.86,147.95,56780.0,137.7911,137.8004,137.5957,137.6794,56780.0
2018-10-24 09:30:00,148.9,149.72,148.02,149.71,23708.0,138.5635,139.3266,137.7446,139.3173,23708.0
2018-10-24 09:35:00,149.71,149.73,149.32,149.52,16396.0,139.3173,139.3359,138.9543,139.1405,16396.0
2018-10-24 09:40:00,149.52,149.63,149.33,149.33,4273.0,139.1405,139.2428,138.9636,138.9636,4273.0
2018-10-24 09:45:00,149.33,149.33,149.0,149.0,3100.0,138.9636,138.9636,138.6566,138.6566,3100.0
2018-10-24 09:50:00,148.84,148.97,148.57,148.74,8830.0,138.5077,138.6286,138.2564,138.4146,8830.0
2018-10-24 09:55:00,148.77,148.95,148.6,148.94,8490.0,138.4425,138.61,138.2843,138.6007,8490.0
2018-10-24 10:00:00,148.9,149.08,148.79,148.81,22053.0,138.5635,138.731,138.4611,138.4797,22053.0
2018-10-24 10:05:00,148.82,149.05,148.75,148.93,14205.0,138.4891,138.7031,138.4239,138.5914,14205.0
2018-10-24 10:10:00,148.89,149.19,148.86,149.14,7649.0,138.5542,138.8334,138.5263,138.7868,7649.0
2018-10-24 10:15:00,149.15,149.15,148.77,148.83,18552.0,138.7961,138.7961,138.4425,138.4984,18552.0
2018-10-24 10:20:00,148.77,149.34,148.77,149.25,9341.0,138.4425,138.973,138.4425,138.8892,9341.0
2018-10-24 10:25:00,149.28,149.52,149.18,149.39,12120.0,138.9171,139.1405,138.8241,139.0195,12120.0
2018-10-24 10:30:00,149.43,149.61,149.34,149.46,14870.0,139.0567,139.2242,138.973,139.0846,14870.0
2018-10-24 10:35:00,149.59,149.66,149.06,149.06,17388.0,139.2056,139.2707,138.7124,138.7124,17388.0
2018-10-24 10:40:00,149.06,149.28,148.97,149.0,16763.0,138.7124,138.9171,138.6286,138.6566,16763.0
2018-10-24 10:45:00,148.97,148.97,148.29,148.45,7951.0,138.6286,138.6286,137.9958,138.1447,7951.0
2018-10-24 10:50:00,148.41,148.71,148.28,148.67,8738.0,138.1075,138.3867,137.9865,138.3495,8738.0
2018-10-24 10:55:00,148.66,148.7,148.51,148.56,6722.0,138.3402,138.3774,138.2006,138.2471,6722.0
2018-10-24 11:00:00,148.56,148.8,148.33,148.49,15171.0,138.2471,138.4704,138.0331,138.182,15171.0
2018-10-24 11:05:00,148.45,148.51,148.22,148.27,31393.0,138.1447,138.2006,137.9307,137.9772,31393.0
2018-10-24 11:10:00,148.3,149.0,148.29,148.81,31133.0,138.0052,138.6566,137.9958,138.4797,31133.0
2018-10-24 11:15:00,148.86,148.95,148.76,148.79,21377.0,138.5263,138.61,138.4332,138.4611,21377.0
2018-10-24 11:20:00,148.78,149.01,148.71,148.98,15644.0,138.4518,138.6659,138.3867,138.6379,15644.0
2018-10-24 11:25:00,149.04,149.21,148.78,148.78,13866.0,138.6938,138.852,138.4518,138.4518,13866.0
2018-10-24 11:30:00,148.74,148.9,148.67,148.9,17317.0,138.4146,138.5635,138.3495,138.5635,17317.0
2018-10-24 11:35:00,148.95,149.04,148.79,148.96,9014.0,138.61,138.6938,138.4611,138.6193,9014.0
2018-10-24 11:40:00,148.95,149.05,148.9,148.94,14931.0,138.61,138.7031,138.5635,138.6007,14931.0
2018-10-24 11:45:00,149.06,149.34,149.01,149.21,13304.0,138.7124,138.973,138.6659,138.852,13304.0
2018-10-24 11:50:00,149.2,149.57,149.08,149.57,6292.0,138.8427,139.187,138.731,139.187,6292.0
2018-10-24 11:55:00,149.61,149.99,149.61,149.73,22969.0,139.2242,139.5778,139.2242,139.3359,22969.0
2018-10-24 12:00:00,149.72,149.83,149.72,149.77,4857.0,139.3266,139.4289,139.3266,139.3731,4857.0
2018-10-24 12:05:00,149.77,149.89,149.69,149.72,8331.0,139.3731,139.4848,139.2987,139.3266,8331.0
2018-10-24 12:10:00,149.66,149.71,149.62,149.62,4200.0,139.2707,139.3173,139.2335,139.2335,4200.0
2018-10-24 12:15:00,149.59,149.77,149.41,149.42,4314.0,139.2056,139.3731,139.0381,139.0474,4314.0
2018-10-24 12:20:00,149.35,149.39,149.2,149.28,4900.0,138.9823,139.0195,138.8427,138.9171,4900.0
2018-10-24 12:25:00,149.35,149.4,149.2,149.27,5539.0,138.9823,139.0288,138.8427,138.9078,5539.0
2018-10-24 12:30:00,149.22,149.37,149.11,149.35,6005.0,138.8613,139.0009,138.7589,138.9823,6005.0
2018-10-24 12:35:00,149.31,149.35,149.19,149.25,14368.0,138.945,138.9823,138.8334,138.8892,14368.0
2018-10-24 12:40:00,149.26,149.41,149.26,149.41,7052.0,138.8985,139.0381,138.8985,139.0381,7052.0
2018-10-24 12:45:00,149.35,149.38,149.27,149.29,6040.0,138.9823,139.0102,138.9078,138.9264,6040.0
2018-10-24 12:50:00,149.27,149.42,149.18,149.42,20064.0,138.9078,139.0474,138.8241,139.0474,20064.0
2018-10-24 12:55:00,149.41,149.45,149.34,149.34,2932.0,139.0381,139.0753,138.973,138.973,2932.0
2018-10-24 13:00:00,149.19,149.19,148.98,148.98,2042.0,138.8334,138.8334,138.6379,138.6379,2042.0
2018-10-24 13:05:00,148.89,148.91,148.63,148.66,7159.0,138.5542,138.5728,138.3122,138.3402,7159.0
2018-10-24 13:10:00,148.68,148.75,148.59,148.71,11888.0,138.3588,138.4239,138.275,138.3867,11888.0
2018-10-24 13:15:00,148.61,148.92,148.59,148.92,5404.0,138.2936,138.5821,138.275,138.5821,5404.0
2018-10-24 13:20:00,149.0,149.01,148.8,148.87,6873.0,138.6566,138.6659,138.4704,138.5356,6873.0
2018-10-24 13:25:00,148.9,148.9,148.66,148.66,5965.0,138.5635,138.5635,138.3402,138.3402,5965.0
2018-10-24 13:30:00,148.72,148.81,148.43,148.8,8785.0,138.396,138.4797,138.1261,138.4704,8785.0
2018-10-24 13:35:00,148.81,148.83,148.66,148.66,4832.0,138.4797,138.4984,138.3402,138.3402,4832.0
2018-10-24 13:40:00,148.64,148.93,148.61,148.93,4316.0,138.3215,138.5914,138.2936,138.5914,4316.0
2018-10-24 13:45:00,148.92,149.08,148.79,149.06,6255.0,138.5821,138.731,138.4611,138.7124,6255.0
2018-10-24 13:50:00,149.01,149.19,148.84,149.19,7376.0,138.6659,138.8334,138.5077,138.8334,7376.0
2018-10-24 13:55:00,149.19,149.27,148.89,148.91,17366.0,138.8334,138.9078,138.5542,138.5728,17366.0
2018-10-24 14:00:00,148.99,149.03,148.68,149.02,8257.0,138.6473,138.6845,138.3588,138.6752,8257.0
2018-10-24 14:05:00,149.03,149.06,148.59,148.7,9240.0,138.6845,138.7124,138.275,138.3774,9240.0
2018-10-24 14:10:00,148.69,148.94,148.66,148.87,10300.0,138.3681,138.6007,138.3402,138.5356,10300.0
2018-10-24 14:15:00,148.76,148.93,148.59,148.91,9597.0,138.4332,138.5914,138.275,138.5728,9597.0
2018-10-24 14:20:00,148.91,149.27,148.85,149.25,9593.0,138.5728,138.9078,138.517,138.8892,9593.0
2018-10-24 14:25:00,149.22,149.57,149.09,149.52,11498.0,138.8613,139.187,138.7403,139.1405,11498.0
2018-10-24 14:30:00,149.54,149.75,149.35,149.72,9390.0,139.1591,139.3545,138.9823,139.3266,9390.0
2018-10-24 14:35:00,149.71,149.71,149.4,149.56,4573.0,139.3173,139.3173,139.0288,139.1777,4573.0
2018-10-24 14:40:00,149.51,149.59,149.15,149.16,7923.0,139.1312,139.2056,138.7961,138.8055,7923.0
2018-10-24 14:45:00,149.1,149.14,148.96,149.05,9403.0,138.7496,138.7868,138.6193,138.7031,9403.0
2018-10-24 14:50:00,149.0,149.14,148.9,148.9,8523.0,138.6566,138.7868,138.5635,138.5635,8523.0
2018-10-24 14:55:00,148.95,149.08,148.91,148.97,11039.0,138.61,138.731,138.5728,138.6286,11039.0
2018-10-24 15:00:00,148.98,148.99,148.32,148.32,14776.0,138.6379,138.6473,138.0238,138.0238,14776.0
2018-10-24 15:05:00,148.31,148.7,148.31,148.56,14147.0,138.0145,138.3774,138.0145,138.2471,14147.0
2018-10-24 15:10:00,148.56,149.05,148.56,149.0,17301.0,138.2471,138.7031,138.2471,138.6566,17301.0
2018-10-24 15:15:00,148.99,149.05,148.89,148.95,34543.0,138.6473,138.7031,138.5542,138.61,34543.0
2018-10-24 15:20:00,148.94,148.94,148.44,148.57,12768.0,138.6007,138.6007,138.1354,138.2564,12768.0
2018-10-24 15:25:00,148.55,148.89,148.4,148.42,18386.0,138.2378,138.5542,138.0982,138.1168,18386.0
2018-10-24 15:30:00,148.4,148.5,148.4,148.4,28366.0,138.0982,138.1913,138.0982,138.0982,28366.0
2018-10-24 15:35:00,148.42,148.83,148.42,148.83,23044.0,138.1168,138.4984,138.1168,138.4984,23044.0
2018-10-24 15:40:00,148.8,149.09,148.61,148.61,29119.0,138.4704,138.7403,138.2936,138.2936,29119.0
2018-10-24 15:45:00,148.58,148.61,148.21,148.25,32252.0,138.2657,138.2936,137.9214,137.9586,32252.0
2018-10-24 15:50:00,148.26,148.33,147.91,148.02,34491.0,137.9679,138.0331,137.6422,137.7446,34491.0
2018-10-24 15:55:00,148.0,148.0,147.41,147.65,84840.0,137.726,137.726,137.1769,137.4003,84840.0
2018-10-25 09:30:00,148.56,149.42,148.47,149.42,33405.0,138.2471,139.0474,138.1633,139.0474,33405.0
2018-10-25 09:35:00,149.01,149.25,148.34,148.73,15563.0,138.6659,138.8892,138.0424,138.4053,15563.0
2018-10-25 09:40:00,148.83,148.83,148.46,148.53,17918.0,138.4984,138.4984,138.154,138.2192,17918.0
2018-10-25 09:45:00,148.65,149.09,148.48,148.95,16638.0,138.3309,138.7403,138.1727,138.61,16638.0
2018-10-25 09:50:00,148.87,149.12,148.75,149.06,13000.0,138.5356,138.7682,138.4239,138.7124,13000.0
2018-10-25 09:55:00,148.98,149.34,148.96,149.19,30216.0,138.6379,138.973,138.6193,138.8334,30216.0
2018-10-25 10:00:00,149.19,149.89,149.17,149.89,26358.0,138.8334,139.4848,138.8148,139.4848,26358.0
2018-10-25 10:05:00,149.95,150.01,149.84,149.96,45350.0,139.5406,139.5964,139.4382,139.5499,45350.0
2018-10-25 10:10:00,149.96,150.15,149.92,149.99,42132.0,139.5499,139.7267,139.5127,139.5778,42132.0
2018-10-25 10:15:00,149.92,150.04,149.78,150.0,21725.0,139.5127,139.6244,139.3824,139.5871,21725.0
2018-10-25 10:20:00,149.96,149.99,149.83,149.95,18194.0,139.5499,139.5778,139.4289,139.5406,18194.0
2018-10-25 10:25:00,149.84,149.9,149.73,149.81,14192.0,139.4382,139.4941,139.3359,139.4103,14192.0
2018-10-25 10:30:00,149.78,150.21,149.78,150.01,15877.0,139.3824,139.7826,139.3824,139.5964,15877.0
2018-10-25 10:35:00,150.13,150.25,149.7,149.7,12921.0,139.7081,139.8198,139.308,139.308,12921.0
2018-10-25 10:40:00,149.76,149.98,149.6,149.93,9692.0,139.3638,139.5685,139.2149,139.522,9692.0
2018-10-25 10:45:00,149.96,150.06,149.86,149.93,18546.0,139.5499,139.643,139.4569,139.522,18546.0
2018-10-25 10:50:00,149.94,149.98,149.59,149.76,16490.0,139.5313,139.5685,139.2056,139.3638,16490.0
2018-10-25 10:55:00,149.74,150.11,149.7,150.06,32767.0,139.3452,139.6895,139.308,139.643,32767.0
2018-10-25 11:00:00,150.06,150.17,150.01,150.06,53630.0,139.643,139.7453,139.5964,139.643,53630.0
2018-10-25 11:05:00,150.06,150.52,150.06,150.49,57977.0,139.643,140.071,139.643,140.0431,57977.0
2018-10-25 11:10:00,150.47,150.56,150.37,150.39,45347.0,140.0245,140.1083,139.9315,139.9501,45347.0
2018-10-25 11:15:00,150.37,150.76,150.2,150.76,15715.0,139.9315,140.2944,139.7733,140.2944,15715.0
2018-10-25 11:20:00,150.87,151.11,150.86,151.1,33555.0,140.3967,140.6201,140.3874,140.6108,33555.0
2018-10-25 11:25:00,151.15,151.18,150.89,151.0,13404.0,140.6573,140.6852,140.4154,140.5177,13404.0
2018-10-25 11:30:00,150.93,151.21,150.93,151.06,24704.0,140.4526,140.7131,140.4526,140.5736,24704.0
2018-10-25 11:35:00,151.03,151.14,151.02,151.11,13884.0,140.5456,140.648,140.5363,140.6201,13884.0
2018-10-25 11:40:00,151.11,151.31,150.94,150.94,26770.0,140.6201,140.8062,140.4619,140.4619,26770.0
2018-10-25 11:45:00,151.0,151.23,150.94,151.23,8373.0,140.5177,140.7318,140.4619,140.7318,8373.0
2018-10-25 11:50:00,151.17,151.37,151.17,151.37,21452.0,140.6759,140.862,140.6759,140.862,21452.0
2018-10-25 11:55:00,151.35,151.37,150.96,151.03,14272.0,140.8434,140.862,140.4805,140.5456,14272.0
2018-10-25 12:00:00,151.04,151.04,150.49,150.61,15365.0,140.5549,140.5549,140.0431,140.1548,15365.0
2018-10-25 12:05:00,150.64,150.85,150.57,150.63,11421.0,140.1827,140.3781,140.1176,140.1734,11421.0
2018-10-25 12:10:00,150.65,150.66,149.98,150.18,9605.0,140.192,140.2013,139.5685,139.7546,9605.0
2018-10-25 12:15:00,150.17,150.18,149.97,150.15,8399.0,139.7453,139.7546,139.5592,139.7267,8399.0
2018-10-25 12:20:00,150.09,150.15,150.02,150.06,3391.0,139.6709,139.7267,139.6058,139.643,3391.0
2018-10-25 12:25:00,150.06,150.21,149.96,150.03,16947.0,139.643,139.7826,139.5499,139.6151,16947.0
2018-10-25 12:30:00,150.0,150.15,149.94,149.99,7774.0,139.5871,139.7267,139.5313,139.5778,7774.0
2018-10-25 12:35:00,150.04,150.15,150.04,150.15,4186.0,139.6244,139.7267,139.6244,139.7267,4186.0
2018-10-25 12:40:00,150.18,150.25,150.13,150.19,5199.0,139.7546,139.8198,139.7081,139.7639,5199.0
2018-10-25 12:45:00,150.2,150.29,150.12,150.24,6180.0,139.7733,139.857,139.6988,139.8105,6180.0
2018-10-25 12:50:00,150.32,150.32,150.21,150.23,4874.0,139.8849,139.8849,139.7826,139.8012,4874.0
2018-10-25 12:55:00,150.25,150.25,150.09,150.16,6400.0,139.8198,139.8198,139.6709,139.736,6400.0
2018-10-25 13:00:00,150.2,150.3,150.02,150.02,4718.0,139.7733,139.8663,139.6058,139.6058,4718.0
2018-10-25 13:05:00,150.03,150.04,149.65,149.65,7243.0,139.6151,139.6244,139.2614,139.2614,7243.0
2018-10-25 13:10:00,149.62,149.64,149.5,149.54,9347.0,139.2335,139.2521,139.1218,139.1591,9347.0
2018-10-25 13:15:00,149.55,149.55,149.41,149.46,5021.0,139.1684,139.1684,139.0381,139.0846,5021.0
2018-10-25 13:20:00,149.46,149.58,149.41,149.58,8378.0,139.0846,139.1963,139.0381,139.1963,8378.0
2018-10-25 13:25:00,149.62,149.92,149.62,149.92,7113.0,139.2335,139.5127,139.2335,139.5127,7113.0
2018-10-25 13:30:00,149.89,150.12,149.88,150.12,9846.0,139.4848,139.6988,139.4755,139.6988,9846.0
2018-10-25 13:35:00,150.16,150.29,150.14,150.22,8790.0,139.736,139.857,139.7174,139.7919,8790.0
2018-10-25 13:40:00,150.25,150.36,150.22,150.36,7250.0,139.8198,139.9221,139.7919,139.9221,7250.0
2018-10-25 13:45:00,150.3,150.3,150.11,150.11,7006.0,139.8663,139.8663,139.6895,139.6895,7006.0
2018-10-25 13:50:00,150.12,150.12,149.87,149.87,3734.0,139.6988,139.6988,139.4662,139.4662,3734.0
2018-10-25 13:55:00,149.84,149.91,149.79,149.91,5000.0,139.4382,139.5034,139.3917,139.5034,5000.0
2018-10-25 14:00:00,149.86,149.86,149.65,149.75,7906.0,139.4569,139.4569,139.2614,139.3545,7906.0
2018-10-25 14:05:00,149.77,150.06,149.77,150.06,4870.0,139.3731,139.643,139.3731,139.643,4870.0
2018-10-25 14:10:00,150.09,150.15,149.95,150.08,8181.0,139.6709,139.7267,139.5406,139.6616,8181.0
2018-10-25 14:15:00,150.08,150.17,150.0,150.11,8246.0,139.6616,139.7453,139.5871,139.6895,8246.0
2018-10-25 14:20:00,150.08,150.13,150.02,150.07,7463.0,139.6616,139.7081,139.6058,139.6523,7463.0
2018-10-25 14:25:00,150.06,150.28,150.01,150.28,8861.0,139.643,139.8477,139.5964,139.8477,8861.0
2018-10-25 14:30:00,150.24,150.43,150.19,150.43,5861.0,139.8105,139.9873,139.7639,139.9873,5861.0
2018-10-25 14:35:00,150.48,150.55,150.36,150.38,6525.0,140.0338,140.099,139.9221,139.9408,6525.0
2018-10-25 14:40:00,150.34,150.43,150.3,150.35,9430.0,139.9035,139.9873,139.8663,139.9128,9430.0
2018-10-25 14:45:00,150.33,150.49,150.33,150.42,7395.0,139.8942,140.0431,139.8942,139.978,7395.0
2018-10-25 14:50:00,150.42,150.42,150.13,150.13,4401.0,139.978,139.978,139.7081,139.7081,4401.0
2018-10-25 14:55:00,150.18,150.28,150.17,150.23,35781.0,139.7546,139.8477,139.7453,139.8012,35781.0
2018-10-25 15:00:00,150.23,150.29,150.15,150.2,12907.0,139.8012,139.857,139.7267,139.7733,12907.0
2018-10-25 15:05:00,150.17,150.24,150.1,150.17,9689.0,139.7453,139.8105,139.6802,139.7453,9689.0
2018-10-25 15:10:00,150.18,150.37,150.18,150.36,9125.0,139.7546,139.9315,139.7546,139.9221,9125.0
2018-10-25 15:15:00,150.36,150.48,150.36,150.42,8984.0,139.9221,140.0338,139.9221,139.978,8984.0
2018-10-25 15:20:00,150.44,150.47,150.24,150.42,14030.0,139.9966,140.0245,139.8105,139.978,14030.0
2018-10-25 15:25:00,150.41,150.44,150.25,150.3,9981.0,139.9687,139.9966,139.8198,139.8663,9981.0
2018-10-25 15:30:00,150.32,150.37,150.0,150.11,21293.0,139.8849,139.9315,139.5871,139.6895,21293.0
2018-10-25 15:35:00,150.09,150.18,150.05,150.11,15147.0,139.6709,139.7546,139.6337,139.6895,15147.0
2018-10-25 15:40:00,150.2,150.2,149.87,149.96,25885.0,139.7733,139.7733,139.4662,139.5499,25885.0
2018-10-25 15:45:00,149.95,150.21,149.83,150.1,25980.0,139.5406,139.7826,139.4289,139.6802,25980.0
2018-10-25 15:50:00,150.11,150.12,149.82,150.12,53822.0,139.6895,139.6988,139.4196,139.6988,53822.0
2018-10-25 15:55:00,150.11,150.14,149.9,150.08,93044.0,139.6895,139.7174,139.4941,139.6616,93044.0
2018-10-26 09:30:00,148.74,148.74,147.83,148.16,15790.0,138.4146,138.4146,137.5678,137.8749,15790.0
2018-10-26 09:35:00,148.03,148.5,147.84,148.42,5968.0,137.7539,138.1913,137.5771,138.1168,5968.0
2018-10-26 09:40:00,148.44,148.6,148.07,148.6,7506.0,138.1354,138.2843,137.7911,138.2843,7506.0
2018-10-26 09:45:00,148.61,149.12,148.54,149.03,11082.0,138.2936,138.7682,138.2285,138.6845,11082.0
2018-10-26 09:50:00,149.0,149.26,148.88,149.07,26136.0,138.6566,138.8985,138.5449,138.7217,26136.0
2018-10-26 09:55:00,149.07,149.2,148.81,149.04,18520.0,138.7217,138.8427,138.4797,138.6938,18520.0
2018-10-26 10:00:00,149.11,149.16,148.1,148.12,9464.0,138.7589,138.8055,137.819,137.8376,9464.0
2018-10-26 10:05:00,148.1,148.12,147.32,147.58,9460.0,137.819,137.8376,137.0932,137.3351,9460.0
2018-10-26 10:10:00,147.51,147.76,147.5,147.7,7502.0,137.27,137.5026,137.2607,137.4468,7502.0
2018-10-26 10:15:00,147.7,147.89,147.52,147.65,13074.0,137.4468,137.6236,137.2793,137.4003,13074.0
2018-10-26 10:20:00,147.69,147.95,147.57,147.84,6337.0,137.4375,137.6794,137.3258,137.5771,6337.0
2018-10-26 10:25:00,148.03,148.15,147.63,147.78,8633.0,137.7539,137.8656,137.3817,137.5212,8633.0
2018-10-26 10:30:00,147.53,147.63,147.18,147.34,9259.0,137.2886,137.3817,136.9629,137.1118,9259.0
2018-10-26 10:35:00,147.42,147.66,147.27,147.66,37497.0,137.1862,137.4096,137.0467,137.4096,37497.0
2018-10-26 10:40:00,147.74,147.89,147.63,147.63,25812.0,137.484,137.6236,137.3817,137.3817,25812.0
2018-10-26 10:45:00,147.68,147.69,146.9,146.9,7096.0,137.4282,137.4375,136.7023,136.7023,7096.0
2018-10-26 10:50:00,146.95,147.13,146.64,146.64,8517.0,136.7489,136.9164,136.4604,136.4604,8517.0
2018-10-26 10:55:00,146.69,146.78,146.42,146.52,11560.0,136.5069,136.5907,136.2557,136.3487,11560.0
2018-10-26 11:00:00,146.46,146.83,146.46,146.8,7903.0,136.2929,136.6372,136.2929,136.6093,7903.0
2018-10-26 11:05:00,146.74,146.99,146.58,146.87,3816.0,136.5534,136.7861,136.4046,136.6744,3816.0
2018-10-26 11:10:00,146.86,147.06,146.66,146.98,6192.0,136.6651,136.8512,136.479,136.7768,6192.0
2018-10-26 11:15:00,147.06,147.25,147.02,147.18,6835.0,136.8512,137.028,136.814,136.9629,6835.0
2018-10-26 11:20:00,147.08,147.26,146.97,147.13,11197.0,136.8698,137.0373,136.7675,136.9164,11197.0
2018-10-26 11:25:00,147.19,147.34,146.93,147.18,11357.0,136.9722,137.1118,136.7303,136.9629,11357.0
2018-10-26 11:30:00,147.3,147.46,147.07,147.38,20950.0,137.0746,137.2235,136.8605,137.149,20950.0
2018-10-26 11:35:00,147.45,147.56,146.63,146.8,21763.0,137.2142,137.3165,136.4511,136.6093,21763.0
2018-10-26 11:40:00,146.78,146.96,146.58,146.63,11691.0,136.5907,136.7582,136.4046,136.4511,11691.0
2018-10-26 11:45:00,146.85,147.11,146.77,147.01,21050.0,136.6558,136.8978,136.5814,136.8047,21050.0
2018-10-26 11:50:00,147.14,147.51,147.13,147.39,19391.0,136.9257,137.27,136.9164,137.1583,19391.0
2018-10-26 11:55:00,147.38,147.68,147.34,147.34,4745.0,137.149,137.4282,137.1118,137.1118,4745.0
2018-10-26 12:00:00,147.39,147.61,147.26,147.47,10156.0,137.1583,137.3631,137.0373,137.2328,10156.0
2018-10-26 12:05:00,147.56,148.05,147.56,147.81,10838.0,137.3165,137.7725,137.3165,137.5492,10838.0
2018-10-26 12:10:00,147.85,147.9,147.55,147.86,7613.0,137.5864,137.6329,137.3072,137.5957,7613.0
2018-10-26 12:15:00,147.8,147.86,147.51,147.81,11450.0,137.5399,137.5957,137.27,137.5492,11450.0
2018-10-26 12:20:00,147.88,148.06,147.7,147.72,16489.0,137.6143,137.7818,137.4468,137.4654,16489.0
2018-10-26 12:25:00,147.69,147.84,147.61,147.84,11618.0,137.4375,137.5771,137.3631,137.5771,11618.0
2018-10-26 12:30:00,147.74,148.08,147.64,148.08,11014.0,137.484,137.8004,137.391,137.8004,11014.0
2018-10-26 12:35:00,148.11,148.77,148.04,148.77,36021.0,137.8283,138.4425,137.7632,138.4425,36021.0
2018-10-26 12:40:00,148.78,149.12,148.66,149.03,12368.0,138.4518,138.7682,138.3402,138.6845,12368.0
2018-10-26 12:45:00,148.97,149.03,148.79,148.96,6403.0,138.6286,138.6845,138.4611,138.6193,6403.0
2018-10-26 12:50:00,149.02,149.06,148.78,149.01,7776.0,138.6752,138.7124,138.4518,138.6659,7776.0
2018-10-26 12:55:00,148.91,148.92,148.63,148.63,4783.0,138.5728,138.5821,138.3122,138.3122,4783.0
2018-10-26 13:00:00,148.78,149.34,148.77,149.34,5233.0,138.4518,138.973,138.4425,138.973,5233.0
2018-10-26 13:05:00,149.34,149.34,148.96,148.96,6983.0,138.973,138.973,138.6193,138.6193,6983.0
2018-10-26 13:10:00,148.97,149.14,148.81,148.82,9190.0,138.6286,138.7868,138.4797,138.4891,9190.0
2018-10-26 13:15:00,148.96,149.06,148.76,148.99,10090.0,138.6193,138.7124,138.4332,138.6473,10090.0
2018-10-26 13:20:00,148.99,149.09,148.83,148.88,7758.0,138.6473,138.7403,138.4984,138.5449,7758.0
2018-10-26 13:25:00,148.95,148.95,148.71,148.71,5400.0,138.61,138.61,138.3867,138.3867,5400.0
2018-10-26 13:30:00,148.65,148.66,148.21,148.21,13542.0,138.3309,138.3402,137.9214,137.9214,13542.0
2018-10-26 13:35:00,148.17,148.43,148.02,148.07,11635.0,137.8842,138.1261,137.7446,137.7911,11635.0
2018-10-26 13:40:00,148.1,148.53,148.1,148.53,5503.0,137.819,138.2192,137.819,138.2192,5503.0
2018-10-26 13:45:00,148.53,148.63,148.3,148.54,6286.0,138.2192,138.3122,138.0052,138.2285,6286.0
2018-10-26 13:50:00,148.59,148.63,148.43,148.63,5819.0,138.275,138.3122,138.1261,138.3122,5819.0
2018-10-26 13:55:00,148.74,148.74,148.61,148.69,2506.0,138.4146,138.4146,138.2936,138.3681,2506.0
2018-10-26 14:00:00,148.69,148.69,148.2,148.27,8072.0,138.3681,138.3681,137.9121,137.9772,8072.0
2018-10-26 14:05:00,148.22,148.38,148.12,148.26,8640.0,137.9307,138.0796,137.8376,137.9679,8640.0
2018-10-26 14:10:00,148.37,148.44,147.96,148.06,7546.0,138.0703,138.1354,137.6888,137.7818,7546.0
2018-10-26 14:15:00,148.06,148.13,147.83,147.96,10178.0,137.7818,137.847,137.5678,137.6888,10178.0
2018-10-26 14:20:00,147.96,148.02,147.68,147.88,95334.0,137.6888,137.7446,137.4282,137.6143,95334.0
2018-10-26 14:25:00,147.91,148.37,147.9,148.01,121969.0,137.6422,138.0703,137.6329,137.7353,121969.0
2018-10-26 14:30:00,148.01,148.35,147.93,148.27,10706.0,137.7353,138.0517,137.6608,137.9772,10706.0
2018-10-26 14:35:00,148.28,148.61,148.27,148.38,10078.0,137.9865,138.2936,137.9772,138.0796,10078.0
2018-10-26 14:40:00,148.31,148.5,148.08,148.1,8273.0,138.0145,138.1913,137.8004,137.819,8273.0
2018-10-26 14:45:00,148.17,148.23,147.83,147.83,9811.0,137.8842,137.94,137.5678,137.5678,9811.0
2018-10-26 14:50:00,147.83,147.89,147.63,147.63,11472.0,137.5678,137.6236,137.3817,137.3817,11472.0
2018-10-26 14:55:00,147.62,147.64,147.16,147.25,12774.0,137.3724,137.391,136.9443,137.028,12774.0
2018-10-26 15:00:00,147.28,147.28,146.93,147.25,9596.0,137.056,137.056,136.7303,137.028,9596.0
2018-10-26 15:05:00,147.2,147.21,147.02,147.06,14483.0,136.9815,136.9908,136.814,136.8512,14483.0
2018-10-26 15:10:00,147.09,147.19,146.65,146.7,22165.0,136.8791,136.9722,136.4697,136.5162,22165.0
2018-10-26 15:15:00,146.7,147.43,146.68,147.4,23696.0,136.5162,137.1955,136.4976,137.1676,23696.0
2018-10-26 15:20:00,147.36,147.82,147.36,147.63,14090.0,137.1304,137.5585,137.1304,137.3817,14090.0
2018-10-26 15:25:00,147.58,147.77,147.48,147.67,14052.0,137.3351,137.5119,137.2421,137.4189,14052.0
2018-10-26 15:30:00,147.63,147.63,147.16,147.22,91684.0,137.3817,137.3817,136.9443,137.0001,91684.0
2018-10-26 15:35:00,147.24,147.73,147.15,147.5,38553.0,137.0187,137.4747,136.935,137.2607,38553.0
2018-10-26 15:40:00,147.44,147.51,146.94,146.94,42357.0,137.2049,137.27,136.7396,136.7396,42357.0
2018-10-26 15:45:00,146.92,147.93,146.92,147.74,51175.0,136.7209,137.6608,136.7209,137.484,51175.0
2018-10-26 15:50:00,147.8,148.2,147.76,147.88,54329.0,137.5399,137.9121,137.5026,137.6143,54329.0
2018-10-26 15:55:00,147.87,147.87,147.12,147.34,100559.0,137.605,137.605,136.9071,137.1118,100559.0
2018-10-29 09:30:00,149.28,150.63,148.77,150.15,28471.0,138.9171,140.1734,138.4425,139.7267,28471.0
2018-10-29 09:35:00,150.15,150.37,149.68,150.34,10471.0,139.7267,139.9315,139.2894,139.9035,10471.0
2018-10-29 09:40:00,150.24,150.34,150.13,150.23,9817.0,139.8105,139.9035,139.7081,139.8012,9817.0
2018-10-29 09:45:00,150.25,150.33,149.68,149.68,23178.0,139.8198,139.8942,139.2894,139.2894,23178.0
2018-10-29 09:50:00,149.67,149.78,149.39,149.72,21018.0,139.28,139.3824,139.0195,139.3266,21018.0
2018-10-29 09:55:00,149.77,149.83,149.57,149.65,5734.0,139.3731,139.4289,139.187,139.2614,5734.0
2018-10-29 10:00:00,149.78,150.31,149.78,150.28,11522.0,139.3824,139.8756,139.3824,139.8477,11522.0
2018-10-29 10:05:00,150.35,150.35,150.01,150.09,6477.0,139.9128,139.9128,139.5964,139.6709,6477.0
2018-10-29 10:10:00,150.09,150.13,149.95,149.96,4778.0,139.6709,139.7081,139.5406,139.5499,4778.0
2018-10-29 10:15:00,149.99,150.04,149.85,150.01,44376.0,139.5778,139.6244,139.4476,139.5964,44376.0
2018-10-29 10:20:00,149.94,149.98,149.76,149.76,9170.0,139.5313,139.5685,139.3638,139.3638,9170.0
2018-10-29 10:25:00,149.76,149.81,149.6,149.67,16008.0,139.3638,139.4103,139.2149,139.28,16008.0
2018-10-29 10:30:00,149.68,149.9,149.62,149.65,16598.0,139.2894,139.4941,139.2335,139.2614,16598.0
2018-10-29 10:35:00,149.62,149.63,149.24,149.32,8524.0,139.2335,139.2428,138.8799,138.9543,8524.0
2018-10-29 10:40:00,149.35,149.54,149.23,149.28,13243.0,138.9823,139.1591,138.8706,138.9171,13243.0
2018-10-29 10:45:00,149.28,149.47,148.93,149.01,13867.0,138.9171,139.0939,138.5914,138.6659,13867.0
2018-10-29 10:50:00,149.0,149.24,148.92,149.13,18129.0,138.6566,138.8799,138.5821,138.7775,18129.0
2018-10-29 10:55:00,149.11,149.29,149.03,149.29,14180.0,138.7589,138.9264,138.6845,138.9264,14180.0
2018-10-29 11:00:00,149.27,149.44,149.2,149.42,9128.0,138.9078,139.066,138.8427,139.0474,9128.0
2018-10-29 11:05:00,149.41,149.42,149.1,149.12,15457.0,139.0381,139.0474,138.7496,138.7682,15457.0
2018-10-29 11:10:00,149.14,149.28,148.93,148.99,13309.0,138.7868,138.9171,138.5914,138.6473,13309.0
2018-10-29 11:15:00,148.95,148.99,148.76,148.86,6000.0,138.61,138.6473,138.4332,138.5263,6000.0
2018-10-29 11:20:00,148.86,149.1,148.8,149.1,10719.0,138.5263,138.7496,138.4704,138.7496,10719.0
2018-10-29 11:25:00,149.1,149.41,149.1,149.41,11721.0,138.7496,139.0381,138.7496,139.0381,11721.0
2018-10-29 11:30:00,149.42,149.52,149.25,149.25,6633.0,139.0474,139.1405,138.8892,138.8892,6633.0
2018-10-29 11:35:00,149.2,149.32,149.16,149.27,5202.0,138.8427,138.9543,138.8055,138.9078,5202.0
2018-10-29 11:40:00,149.27,149.49,149.18,149.44,13720.0,138.9078,139.1125,138.8241,139.066,13720.0
2018-10-29 11:45:00,149.41,149.49,149.28,149.29,7049.0,139.0381,139.1125,138.9171,138.9264,7049.0
2018-10-29 11:50:00,149.27,149.33,149.11,149.11,9800.0,138.9078,138.9636,138.7589,138.7589,9800.0
2018-10-29 11:55:00,149.07,149.1,148.73,148.8,10634.0,138.7217,138.7496,138.4053,138.4704,10634.0
2018-10-29 12:00:00,148.73,148.89,148.7,148.76,6757.0,138.4053,138.5542,138.3774,138.4332,6757.0
2018-10-29 12:05:00,148.77,148.79,148.4,148.4,7201.0,138.4425,138.4611,138.0982,138.0982,7201.0
2018-10-29 12:10:00,148.35,148.41,148.23,148.4,8233.0,138.0517,138.1075,137.94,138.0982,8233.0
2018-10-29 12:15:00,148.49,148.76,148.48,148.6,6326.0,138.182,138.4332,138.1727,138.2843,6326.0
2018-10-29 12:20:00,148.59,148.59,148.33,148.53,9820.0,138.275,138.275,138.0331,138.2192,9820.0
2018-10-29 12:25:00,148.51,148.81,148.47,148.81,11289.0,138.2006,138.4797,138.1633,138.4797,11289.0
2018-10-29 12:30:00,148.79,148.88,148.68,148.88,5500.0,138.4611,138.5449,138.3588,138.5449,5500.0
2018-10-29 12:35:00,148.82,148.99,148.82,148.94,7241.0,138.4891,138.6473,138.4891,138.6007,7241.0
2018-10-29 12:40:00,148.99,149.49,148.95,149.29,9828.0,138.6473,139.1125,138.61,138.9264,9828.0
2018-10-29 12:45:00,149.29,149.33,149.15,149.15,13869.0,138.9264,138.9636,138.7961,138.7961,13869.0
2018-10-29 12:50:00,149.09,149.13,148.64,148.87,15495.0,138.7403,138.7775,138.3215,138.5356,15495.0
2018-10-29 12:55:00,148.82,148.92,148.56,148.8,9118.0,138.4891,138.5821,138.2471,138.4704,9118.0
2018-10-29 13:00:00,148.78,149.27,148.73,148.93,44709.0,138.4518,138.9078,138.4053,138.5914,44709.0
2018-10-29 13:05:00,148.97,149.03,148.8,149.03,8780.0,138.6286,138.6845,138.4704,138.6845,8780.0
2018-10-29 13:10:00,149.0,149.0,148.81,148.81,20264.0,138.6566,138.6566,138.4797,138.4797,20264.0
2018-10-29 13:15:00,148.79,148.84,148.63,148.72,9220.0,138.4611,138.5077,138.3122,138.396,9220.0
2018-10-29 13:20:00,148.66,148.76,148.61,148.69,7884.0,138.3402,138.4332,138.2936,138.3681,7884.0
2018-10-29 13:25:00,148.69,148.7,148.45,148.54,9527.0,138.3681,138.3774,138.1447,138.2285,9527.0
2018-10-29 13:30:00,148.54,149.09,148.54,148.96,10423.0,138.2285,138.7403,138.2285,138.6193,10423.0
2018-10-29 13:35:00,148.96,148.99,148.67,148.84,10556.0,138.6193,138.6473,138.3495,138.5077,10556.0
2018-10-29 13:40:00,148.84,148.84,148.57,148.81,10718.0,138.5077,138.5077,138.2564,138.4797,10718.0
2018-10-29 13:45:00,148.81,148.86,148.55,148.65,10804.0,138.4797,138.5263,138.2378,138.3309,10804.0
2018-10-29 13:50:00,148.6,148.69,148.42,148.42,48071.0,138.2843,138.3681,138.1168,138.1168,48071.0
2018-10-29 13:55:00,148.42,148.51,148.35,148.42,8824.0,138.1168,138.2006,138.0517,138.1168,8824.0
2018-10-29 14:00:00,148.43,148.43,148.17,148.37,13412.0,138.1261,138.1261,137.8842,138.0703,13412.0
2018-10-29 14:05:00,148.37,148.52,148.21,148.23,14366.0,138.0703,138.2099,137.9214,137.94,14366.0
2018-10-29 14:10:00,148.3,148.3,147.97,148.14,16147.0,138.0052,138.0052,137.6981,137.8563,16147.0
2018-10-29 14:15:00,148.11,148.12,147.8,147.88,17254.0,137.8283,137.8376,137.5399,137.6143,17254.0
2018-10-29 14:20:00,147.88,147.94,147.61,147.7,23817.0,137.6143,137.6701,137.3631,137.4468,23817.0
2018-10-29 14:25:00,147.72,147.73,147.47,147.48,35456.0,137.4654,137.4747,137.2328,137.2421,35456.0
2018-10-29 14:30:00,147.48,147.62,147.42,147.47,27945.0,137.2421,137.3724,137.1862,137.2328,27945.0
2018-10-29 14:35:00,147.47,147.59,147.13,147.14,34692.0,137.2328,137.3444,136.9164,136.9257,34692.0
2018-10-29 14:40:00,147.13,147.65,147.08,147.45,77292.0,136.9164,137.4003,136.8698,137.2142,77292.0
2018-10-29 14:45:00,147.4,147.51,147.04,147.08,26779.0,137.1676,137.27,136.8326,136.8698,26779.0
2018-10-29 14:50:00,147.08,147.08,146.62,146.92,34985.0,136.8698,136.8698,136.4418,136.7209,34985.0
2018-10-29 14:55:00,146.96,147.17,146.86,147.04,27295.0,136.7582,136.9536,136.6651,136.8326,27295.0
2018-10-29 15:00:00,147.06,147.09,146.75,146.9,26686.0,136.8512,136.8791,136.5628,136.7023,26686.0
2018-10-29 15:05:00,146.9,147.09,146.49,146.5,40417.0,136.7023,136.8791,136.3208,136.3301,40417.0
2018-10-29 15:10:00,146.61,146.63,146.07,146.07,50251.0,136.4325,136.4511,135.93,135.93,50251.0
2018-10-29 15:15:00,146.08,146.41,145.89,146.21,43070.0,135.9393,136.2464,135.7625,136.0602,43070.0
2018-10-29 15:20:00,146.25,146.28,145.85,146.19,51026.0,136.0975,136.1254,135.7252,136.0416,51026.0
2018-10-29 15:25:00,146.22,146.3,145.8,145.88,37016.0,136.0695,136.144,135.6787,135.7531,37016.0
2018-10-29 15:30:00,145.86,146.1,145.51,145.7,55782.0,135.7345,135.9579,135.4088,135.5856,55782.0
2018-10-29 15:35:00,145.7,145.85,145.31,145.35,73396.0,135.5856,135.7252,135.2227,135.2599,73396.0
2018-10-29 15:40:00,145.32,145.32,144.62,144.7,43322.0,135.232,135.232,134.5806,134.6551,43322.0
2018-10-29 15:45:00,144.64,146.39,144.58,146.39,40545.0,134.5992,136.2277,134.5434,136.2277,40545.0
2018-10-29 15:50:00,146.32,146.38,145.74,146.31,46565.0,136.1626,136.2184,135.6229,136.1533,46565.0
2018-10-29 15:55:00,146.35,146.6,146.18,146.44,97563.0,136.1905,136.4232,136.0323,136.2743,97563.0
2018-10-30 09:30:00,137.7,141.89,137.7,141.89,125122.0,128.141,132.0401,128.141,132.0401,125122.0
2018-10-30 09:35:00,141.55,143.25,141.34,142.28,46049.0,131.7237,133.3057,131.5283,132.4031,46049.0
2018-10-30 09:40:00,142.47,142.73,140.56,140.56,71899.0,132.5799,132.8218,130.8025,130.8025,71899.0
2018-10-30 09:45:00,140.56,143.03,140.56,142.42,79821.0,130.8025,133.101,130.8025,132.5333,79821.0
2018-10-30 09:50:00,142.42,142.9,140.0,140.68,42642.0,132.5333,132.98,130.2813,130.9141,42642.0
2018-10-30 09:55:00,140.89,142.47,140.4,141.35,56827.0,131.1095,132.5799,130.6536,131.5376,56827.0
2018-10-30 10:00:00,141.39,142.05,141.07,141.92,50898.0,131.5748,132.189,131.2771,132.068,50898.0
2018-10-30 10:05:00,142.02,142.02,141.27,141.45,45037.0,132.1611,132.1611,131.4632,131.6307,45037.0
2018-10-30 10:10:00,141.44,141.55,140.69,141.3,51416.0,131.6214,131.7237,130.9234,131.4911,51416.0
2018-10-30 10:15:00,141.27,142.63,141.27,141.49,34221.0,131.4632,132.7288,131.4632,131.6679,34221.0
2018-10-30 10:20:00,141.41,142.2,141.4,141.99,33516.0,131.5934,132.3286,131.5841,132.1332,33516.0
2018-10-30 10:25:00,141.89,143.46,141.77,142.96,23450.0,132.0401,133.5011,131.9285,133.0358,23450.0
2018-10-30 10:30:00,143.03,144.17,142.84,143.14,21658.0,133.101,134.1619,132.9242,133.2034,21658.0
2018-10-30 10:35:00,142.97,143.29,142.37,143.15,22716.0,133.0452,133.3429,132.4868,133.2127,22716.0
2018-10-30 10:40:00,143.2,143.69,142.97,143.28,27314.0,133.2592,133.7152,133.0452,133.3336,27314.0
2018-10-30 10:45:00,143.27,144.66,143.25,144.34,16268.0,133.3243,134.6178,133.3057,134.3201,16268.0
2018-10-30 10:50:00,144.33,144.93,144.31,144.64,28058.0,134.3107,134.8691,134.2921,134.5992,28058.0
2018-10-30 10:55:00,144.61,145.37,144.6,144.91,33525.0,134.5713,135.2785,134.562,134.8505,33525.0
2018-10-30 11:00:00,144.87,145.74,144.87,145.72,14553.0,134.8133,135.6229,134.8133,135.6043,14553.0
2018-10-30 11:05:00,145.61,147.06,145.6,147.06,25859.0,135.5019,136.8512,135.4926,136.8512,25859.0
2018-10-30 11:10:00,147.0,148.2,146.51,146.51,35580.0,136.7954,137.9121,136.3394,136.3394,35580.0
2018-10-30 11:15:00,146.65,146.73,145.7,145.71,44647.0,136.4697,136.5441,135.5856,135.5949,44647.0
2018-10-30 11:20:00,145.65,146.78,145.52,145.92,30203.0,135.5391,136.5907,135.4181,135.7904,30203.0
2018-10-30 11:25:00,146.03,147.25,146.03,147.0,17855.0,135.8927,137.028,135.8927,136.7954,17855.0
2018-10-30 11:30:00,147.23,147.85,147.05,147.52,22964.0,137.0094,137.5864,136.8419,137.2793,22964.0
2018-10-30 11:35:00,147.48,148.22,146.99,147.4,19320.0,137.2421,137.9307,136.7861,137.1676,19320.0
2018-10-30 11:40:00,147.55,148.34,147.22,148.14,33277.0,137.3072,138.0424,137.0001,137.8563,33277.0
2018-10-30 11:45:00,148.19,148.65,147.98,148.65,16980.0,137.9028,138.3309,137.7074,138.3309,16980.0
2018-10-30 11:50:00,148.47,148.75,148.27,148.35,13821.0,138.1633,138.4239,137.9772,138.0517,13821.0
2018-10-30 11:55:00,148.57,148.89,148.03,148.09,15176.0,138.2564,138.5542,137.7539,137.8097,15176.0
2018-10-30 12:00:00,148.12,148.24,147.69,147.69,14460.0,137.8376,137.9493,137.4375,137.4375,14460.0
2018-10-30 12:05:00,147.91,148.59,147.75,148.26,9341.0,137.6422,138.275,137.4933,137.9679,9341.0
2018-10-30 12:10:00,148.39,148.53,147.12,147.23,8683.0,138.0889,138.2192,136.9071,137.0094,8683.0
2018-10-30 12:15:00,147.45,147.53,146.33,146.34,20694.0,137.2142,137.2886,136.1719,136.1812,20694.0
2018-10-30 12:20:00,146.59,147.3,146.59,147.15,10884.0,136.4139,137.0746,136.4139,136.935,10884.0
2018-10-30 12:25:00,147.25,147.31,146.97,147.12,12455.0,137.028,137.0839,136.7675,136.9071,12455.0
2018-10-30 12:30:00,147.08,147.08,146.45,147.0,10050.0,136.8698,136.8698,136.2836,136.7954,10050.0
2018-10-30 12:35:00,146.89,146.99,146.08,146.29,20615.0,136.693,136.7861,135.9393,136.1347,20615.0
2018-10-30 12:40:00,146.24,146.42,146.19,146.35,23642.0,136.0882,136.2557,136.0416,136.1905,23642.0
2018-10-30 12:45:00,146.34,147.49,146.15,147.35,39501.0,136.1812,137.2514,136.0044,137.1211,39501.0
2018-10-30 12:50:00,147.15,147.99,147.02,147.17,13340.0,136.935,137.7167,136.814,136.9536,13340.0
2018-10-30 12:55:00,146.94,147.08,146.43,147.01,4700.0,136.7396,136.8698,136.265,136.8047,4700.0
2018-10-30 13:00:00,146.92,146.92,146.34,146.35,27280.0,136.7209,136.7209,136.1812,136.1905,27280.0
2018-10-30 13:05:00,146.39,146.74,145.77,146.05,31234.0,136.2277,136.5534,135.6508,135.9113,31234.0
2018-10-30 13:10:00,146.05,146.31,145.72,145.87,13085.0,135.9113,136.1533,135.6043,135.7438,13085.0
2018-10-30 13:15:00,145.96,146.73,145.89,146.44,18160.0,135.8276,136.5441,135.7625,136.2743,18160.0
2018-10-30 13:20:00,146.48,146.61,146.16,146.16,8906.0,136.3115,136.4325,136.0137,136.0137,8906.0
2018-10-30 13:25:00,146.16,146.17,145.86,146.07,18247.0,136.0137,136.023,135.7345,135.93,18247.0
2018-10-30 13:30:00,146.1,146.2,145.93,145.93,27601.0,135.9579,136.0509,135.7997,135.7997,27601.0
2018-10-30 13:35:00,145.94,146.29,145.9,146.29,13404.0,135.809,136.1347,135.7718,136.1347,13404.0
2018-10-30 13:40:00,146.53,147.4,146.51,147.37,19201.0,136.358,137.1676,136.3394,137.1397,19201.0
2018-10-30 13:45:00,147.55,147.63,147.11,147.57,19132.0,137.3072,137.3817,136.8978,137.3258,19132.0
2018-10-30 13:50:00,147.51,147.57,146.91,147.35,23780.0,137.27,137.3258,136.7116,137.1211,23780.0
2018-10-30 13:55:00,147.31,147.73,147.14,147.17,22500.0,137.0839,137.4747,136.9257,136.9536,22500.0
2018-10-30 14:00:00,147.15,147.31,146.54,147.03,15269.0,136.935,137.0839,136.3673,136.8233,15269.0
2018-10-30 14:05:00,147.09,147.22,146.83,147.05,11958.0,136.8791,137.0001,136.6372,136.8419,11958.0
2018-10-30 14:10:00,147.05,147.57,146.97,147.52,16819.0,136.8419,137.3258,136.7675,137.2793,16819.0
2018-10-30 14:15:00,147.34,147.69,147.3,147.67,10728.0,137.1118,137.4375,137.0746,137.4189,10728.0
2018-10-30 14:20:00,147.71,147.89,147.57,147.65,18785.0,137.4561,137.6236,137.3258,137.4003,18785.0
2018-10-30 14:25:00,147.68,147.79,146.83,146.92,15855.0,137.4282,137.5306,136.6372,136.7209,15855.0
2018-10-30 14:30:00,146.95,147.36,146.71,147.36,18464.0,136.7489,137.1304,136.5255,137.1304,18464.0
2018-10-30 14:35:00,147.36,147.58,147.21,147.48,13104.0,137.1304,137.3351,136.9908,137.2421,13104.0
2018-10-30 14:40:00,147.47,148.0,147.36,147.87,23764.0,137.2328,137.726,137.1304,137.605,23764.0
2018-10-30 14:45:00,147.83,147.93,147.53,147.64,16152.0,137.5678,137.6608,137.2886,137.391,16152.0
2018-10-30 14:50:00,147.76,148.39,147.66,148.06,22427.0,137.5026,138.0889,137.4096,137.7818,22427.0
2018-10-30 14:55:00,148.06,148.54,147.52,148.45,16488.0,137.7818,138.2285,137.2793,138.1447,16488.0
2018-10-30 15:00:00,148.39,148.39,147.52,147.79,12955.0,138.0889,138.0889,137.2793,137.5306,12955.0
2018-10-30 15:05:00,147.91,148.16,147.69,148.07,14341.0,137.6422,137.8749,137.4375,137.7911,14341.0
2018-10-30 15:10:00,148.15,148.76,148.1,148.43,26793.0,137.8656,138.4332,137.819,138.1261,26793.0
2018-10-30 15:15:00,148.5,149.18,148.5,148.78,29012.0,138.1913,138.8241,138.1913,138.4518,29012.0
2018-10-30 15:20:00,148.78,149.03,148.66,149.03,33298.0,138.4518,138.6845,138.3402,138.6845,33298.0
2018-10-30 15:25:00,149.07,149.86,149.06,149.5,37889.0,138.7217,139.4569,138.7124,139.1218,37889.0
2018-10-30 15:30:00,149.51,149.69,148.81,148.96,42925.0,139.1312,139.2987,138.4797,138.6193,42925.0
2018-10-30 15:35:00,148.89,149.03,148.33,148.35,44447.0,138.5542,138.6845,138.0331,138.0517,44447.0
2018-10-30 15:40:00,148.43,148.56,148.19,148.46,43843.0,138.1261,138.2471,137.9028,138.154,43843.0
2018-10-30 15:45:00,148.39,148.56,148.24,148.41,41287.0,138.0889,138.2471,137.9493,138.1075,41287.0
2018-10-30 15:50:00,148.41,149.09,148.36,148.91,46442.0,138.1075,138.7403,138.061,138.5728,46442.0
2018-10-30 15:55:00,148.91,149.2,148.74,149.01,79538.0,138.5728,138.8427,138.4146,138.6659,79538.0
2018-10-31 09:30:00,151.01,151.6,150.41,151.05,37775.0,140.527,141.0761,139.9687,140.5642,37775.0
2018-10-31 09:35:00,150.81,151.25,150.44,150.76,26057.0,140.3409,140.7504,139.9966,140.2944,26057.0
2018-10-31 09:40:00,151.04,151.34,150.66,150.81,28575.0,140.5549,140.8341,140.2013,140.3409,28575.0
2018-10-31 09:45:00,150.74,150.99,150.46,150.87,18861.0,140.2758,140.5084,140.0152,140.3967,18861.0
2018-10-31 09:50:00,150.86,150.94,150.59,150.68,25100.0,140.3874,140.4619,140.1362,140.2199,25100.0
2018-10-31 09:55:00,150.67,150.84,150.48,150.84,11508.0,140.2106,140.3688,140.0338,140.3688,11508.0
2018-10-31 10:00:00,150.74,150.74,150.29,150.33,12565.0,140.2758,140.2758,139.857,139.8942,12565.0
2018-10-31 10:05:00,150.34,150.34,149.92,150.17,17563.0,139.9035,139.9035,139.5127,139.7453,17563.0
2018-10-31 10:10:00,150.22,150.27,150.03,150.03,21891.0,139.7919,139.8384,139.6151,139.6151,21891.0
2018-10-31 10:15:00,150.09,150.3,149.96,150.3,27018.0,139.6709,139.8663,139.5499,139.8663,27018.0
2018-10-31 10:20:00,150.28,150.77,150.17,150.59,14790.0,139.8477,140.3037,139.7453,140.1362,14790.0
2018-10-31 10:25:00,150.59,150.85,150.57,150.71,18003.0,140.1362,140.3781,140.1176,140.2479,18003.0
2018-10-31 10:30:00,150.71,151.01,150.61,151.01,21547.0,140.2479,140.527,140.1548,140.527,21547.0
2018-10-31 10:35:00,151.01,151.16,150.91,151.06,12790.0,140.527,140.6666,140.434,140.5736,12790.0
2018-10-31 10:40:00,151.04,151.49,151.02,151.49,12595.0,140.5549,140.9737,140.5363,140.9737,12595.0
2018-10-31 10:45:00,151.46,151.5,151.14,151.14,15161.0,140.9458,140.983,140.648,140.648,15161.0
2018-10-31 10:50:00,151.19,151.23,151.03,151.15,16797.0,140.6945,140.7318,140.5456,140.6573,16797.0
2018-10-31 10:55:00,151.17,151.2,151.03,151.12,27191.0,140.6759,140.7038,140.5456,140.6294,27191.0
2018-10-31 11:00:00,151.14,151.2,150.96,150.97,22588.0,140.648,140.7038,140.4805,140.4898,22588.0
2018-10-31 11:05:00,150.98,151.3,150.98,151.29,12170.0,140.4991,140.7969,140.4991,140.7876,12170.0
2018-10-31 11:10:00,151.26,151.26,151.01,151.03,15882.0,140.7597,140.7597,140.527,140.5456,15882.0
2018-10-31 11:15:00,151.04,151.04,150.93,151.02,19977.0,140.5549,140.5549,140.4526,140.5363,19977.0
2018-10-31 11:20:00,151.02,151.12,150.93,151.04,16235.0,140.5363,140.6294,140.4526,140.5549,16235.0
2018-10-31 11:25:00,150.99,151.05,150.94,150.96,14272.0,140.5084,140.5642,140.4619,140.4805,14272.0
2018-10-31 11:30:00,150.97,151.14,150.97,151.04,24013.0,140.4898,140.648,140.4898,140.5549,24013.0
2018-10-31 11:35:00,151.02,151.25,151.01,151.16,12558.0,140.5363,140.7504,140.527,140.6666,12558.0
2018-10-31 11:40:00,151.15,151.23,151.01,151.08,18377.0,140.6573,140.7318,140.527,140.5922,18377.0
2018-10-31 11:45:00,151.09,151.25,151.09,151.18,6056.0,140.6015,140.7504,140.6015,140.6852,6056.0
2018-10-31 11:50:00,151.21,151.29,151.11,151.24,6171.0,140.7131,140.7876,140.6201,140.7411,6171.0
2018-10-31 11:55:00,151.24,151.29,151.11,151.23,5657.0,140.7411,140.7876,140.6201,140.7318,5657.0
2018-10-31 12:00:00,151.25,151.34,151.11,151.18,5752.0,140.7504,140.8341,140.6201,140.6852,5752.0
2018-10-31 12:05:00,151.14,151.24,151.11,151.13,6957.0,140.648,140.7411,140.6201,140.6387,6957.0
2018-10-31 12:10:00,151.2,151.27,151.15,151.25,10902.0,140.7038,140.769,140.6573,140.7504,10902.0
2018-10-31 12:15:00,151.25,151.34,151.18,151.34,8082.0,140.7504,140.8341,140.6852,140.8341,8082.0
2018-10-31 12:20:00,151.32,151.6,151.27,151.6,5881.0,140.8155,141.0761,140.769,141.0761,5881.0
2018-10-31 12:25:00,151.57,151.75,151.52,151.67,8750.0,141.0482,141.2157,141.0016,141.1412,8750.0
2018-10-31 12:30:00,151.68,151.83,151.67,151.77,7625.0,141.1505,141.2901,141.1412,141.2343,7625.0
2018-10-31 12:35:00,151.81,152.36,151.79,152.33,6646.0,141.2715,141.7833,141.2529,141.7554,6646.0
2018-10-31 12:40:00,152.36,152.54,152.32,152.5,14925.0,141.7833,141.9508,141.7461,141.9136,14925.0
2018-10-31 12:45:00,152.47,152.5,152.21,152.22,9608.0,141.8857,141.9136,141.6437,141.653,9608.0
2018-10-31 12:50:00,152.2,152.37,152.14,152.36,9492.0,141.6344,141.7926,141.5786,141.7833,9492.0
2018-10-31 12:55:00,152.36,152.88,152.36,152.87,10641.0,141.7833,142.2672,141.7833,142.2579,10641.0
2018-10-31 13:00:00,152.87,152.91,152.68,152.73,7439.0,142.2579,142.2951,142.0811,142.1276,7439.0
2018-10-31 13:05:00,152.77,152.82,152.76,152.78,8357.0,142.1648,142.2114,142.1555,142.1742,8357.0
2018-10-31 13:10:00,152.74,152.95,152.74,152.8,23503.0,142.1369,142.3324,142.1369,142.1928,23503.0
2018-10-31 13:15:00,152.8,153.0,152.67,152.92,12015.0,142.1928,142.3789,142.0718,142.3044,12015.0
2018-10-31 13:20:00,152.91,153.16,152.9,153.01,17247.0,142.2951,142.5278,142.2858,142.3882,17247.0
2018-10-31 13:25:00,153.02,153.06,152.88,152.9,20176.0,142.3975,142.4347,142.2672,142.2858,20176.0
2018-10-31 13:30:00,152.9,152.94,152.72,152.78,10483.0,142.2858,142.323,142.1183,142.1742,10483.0
2018-10-31 13:35:00,152.79,152.79,152.58,152.63,9434.0,142.1835,142.1835,141.988,142.0346,9434.0
2018-10-31 13:40:00,152.48,152.86,151.87,152.68,22135.0,141.895,142.2486,141.3273,142.0811,22135.0
2018-10-31 13:45:00,152.72,152.81,152.56,152.69,7053.0,142.1183,142.2021,141.9694,142.0904,7053.0
2018-10-31 13:50:00,152.69,152.69,152.57,152.59,7670.0,142.0904,142.0904,141.9787,141.9973,7670.0
2018-10-31 13:55:00,152.61,152.7,152.59,152.64,10111.0,142.016,142.0997,141.9973,142.0439,10111.0
2018-10-31 14:00:00,152.59,152.98,152.58,152.94,13017.0,141.9973,142.3603,141.988,142.323,13017.0
2018-10-31 14:05:00,152.96,153.14,152.83,153.12,20269.0,142.3417,142.5092,142.2207,142.4906,20269.0
2018-10-31 14:10:00,153.16,153.43,153.15,153.41,13064.0,142.5278,142.779,142.5185,142.7604,13064.0
2018-10-31 14:15:00,153.4,153.58,153.35,153.49,15198.0,142.7511,142.9186,142.7046,142.8349,15198.0
2018-10-31 14:20:00,153.48,153.56,153.17,153.35,15304.0,142.8256,142.9,142.5371,142.7046,15304.0
2018-10-31 14:25:00,153.31,153.44,153.22,153.37,18288.0,142.6674,142.7883,142.5836,142.7232,18288.0
2018-10-31 14:30:00,153.37,153.37,153.06,153.06,13755.0,142.7232,142.7232,142.4347,142.4347,13755.0
2018-10-31 14:35:00,153.01,153.15,152.98,153.14,9884.0,142.3882,142.5185,142.3603,142.5092,9884.0
2018-10-31 14:40:00,153.21,153.51,153.21,153.38,15999.0,142.5743,142.8535,142.5743,142.7325,15999.0
2018-10-31 14:45:00,153.41,153.74,153.34,153.71,10967.0,142.7604,143.0675,142.6953,143.0396,10967.0
2018-10-31 14:50:00,153.69,153.82,153.55,153.79,18903.0,143.021,143.142,142.8907,143.114,18903.0
2018-10-31 14:55:00,153.8,153.93,153.65,153.79,15535.0,143.1233,143.2443,142.9838,143.114,15535.0
2018-10-31 15:00:00,153.79,153.83,153.66,153.66,21556.0,143.114,143.1513,142.9931,142.9931,21556.0
2018-10-31 15:05:00,153.7,153.77,153.57,153.6,40741.0,143.0303,143.0954,142.9093,142.9372,40741.0
2018-10-31 15:10:00,153.58,153.81,153.5,153.55,47556.0,142.9186,143.1327,142.8442,142.8907,47556.0
2018-10-31 15:15:00,153.57,153.83,153.49,153.6,32164.0,142.9093,143.1513,142.8349,142.9372,32164.0
2018-10-31 15:20:00,153.6,153.71,152.79,153.03,53497.0,142.9372,143.0396,142.1835,142.4068,53497.0
2018-10-31 15:25:00,153.02,153.06,152.84,153.06,11874.0,142.3975,142.4347,142.23,142.4347,11874.0
2018-10-31 15:30:00,153.03,153.07,152.8,152.91,23709.0,142.4068,142.444,142.1928,142.2951,23709.0
2018-10-31 15:35:00,152.92,152.98,152.72,152.75,26149.0,142.3044,142.3603,142.1183,142.1462,26149.0
2018-10-31 15:40:00,152.81,153.03,152.8,152.93,35317.0,142.2021,142.4068,142.1928,142.3137,35317.0
2018-10-31 15:45:00,152.96,153.0,152.72,152.76,53726.0,142.3417,142.3789,142.1183,142.1555,53726.0
2018-10-31 15:50:00,152.75,153.03,152.74,152.94,66547.0,142.1462,142.4068,142.1369,142.323,66547.0
2018-10-31 15:55:00,152.93,153.38,152.87,153.13,156620.0,142.3137,142.7325,142.2579,142.4999,156620.0
2018-11-01 09:30:00,153.27,153.58,152.5,152.83,48036.0,142.6301,142.9186,141.9136,142.2207,48036.0
2018-11-01 09:35:00,152.72,153.51,152.72,153.3,20184.0,142.1183,142.8535,142.1183,142.6581,20184.0
2018-11-01 09:40:00,153.2,153.44,153.11,153.41,12150.0,142.565,142.7883,142.4812,142.7604,12150.0
2018-11-01 09:45:00,153.43,153.44,152.65,152.74,16693.0,142.779,142.7883,142.0532,142.1369,16693.0
2018-11-01 09:50:00,152.72,152.86,152.14,152.32,42390.0,142.1183,142.2486,141.5786,141.7461,42390.0
2018-11-01 09:55:00,152.36,152.43,151.84,151.84,5880.0,141.7833,141.8485,141.2994,141.2994,5880.0
2018-11-01 10:00:00,151.72,152.0,151.61,151.89,6270.0,141.1877,141.4483,141.0854,141.3459,6270.0
2018-11-01 10:05:00,151.92,152.26,151.63,152.25,11666.0,141.3739,141.6903,141.104,141.6809,11666.0
2018-11-01 10:10:00,152.1,152.58,152.09,152.57,7985.0,141.5414,141.988,141.5321,141.9787,7985.0
2018-11-01 10:15:00,152.5,152.77,152.34,152.36,11057.0,141.9136,142.1648,141.7647,141.7833,11057.0
2018-11-01 10:20:00,152.37,152.6,152.11,152.59,8800.0,141.7926,142.0066,141.5507,141.9973,8800.0
2018-11-01 10:25:00,152.65,153.0,152.52,152.89,12961.0,142.0532,142.3789,141.9322,142.2765,12961.0
2018-11-01 10:30:00,152.84,153.16,152.72,152.97,8392.0,142.23,142.5278,142.1183,142.351,8392.0
2018-11-01 10:35:00,152.91,153.36,152.91,153.33,11768.0,142.2951,142.7139,142.2951,142.686,11768.0
2018-11-01 10:40:00,153.33,153.33,153.12,153.23,7100.0,142.686,142.686,142.4906,142.5929,7100.0
2018-11-01 10:45:00,153.22,153.3,152.91,152.91,7998.0,142.5836,142.6581,142.2951,142.2951,7998.0
2018-11-01 10:50:00,152.97,153.2,152.97,153.0,9273.0,142.351,142.565,142.351,142.3789,9273.0
2018-11-01 10:55:00,153.0,153.1,152.92,153.02,7826.0,142.3789,142.4719,142.3044,142.3975,7826.0
2018-11-01 11:00:00,153.02,153.27,152.71,152.8,9508.0,142.3975,142.6301,142.109,142.1928,9508.0
2018-11-01 11:05:00,152.8,153.03,152.77,152.92,10682.0,142.1928,142.4068,142.1648,142.3044,10682.0
2018-11-01 11:10:00,152.92,152.99,152.77,152.77,10817.0,142.3044,142.3696,142.1648,142.1648,10817.0
2018-11-01 11:15:00,152.8,152.8,152.46,152.73,11127.0,142.1928,142.1928,141.8764,142.1276,11127.0
2018-11-01 11:20:00,152.69,152.76,152.46,152.51,28061.0,142.0904,142.1555,141.8764,141.9229,28061.0
2018-11-01 11:25:00,152.5,152.98,152.47,152.97,9259.0,141.9136,142.3603,141.8857,142.351,9259.0
2018-11-01 11:30:00,153.03,153.19,152.88,153.13,9362.0,142.4068,142.5557,142.2672,142.4999,9362.0
2018-11-01 11:35:00,153.11,153.12,152.85,152.85,8687.0,142.4812,142.4906,142.2393,142.2393,8687.0
2018-11-01 11:40:00,152.85,152.85,152.6,152.63,8750.0,142.2393,142.2393,142.0066,142.0346,8750.0
2018-11-01 11:45:00,152.61,152.88,152.6,152.83,11843.0,142.016,142.2672,142.0066,142.2207,11843.0
2018-11-01 11:50:00,152.87,153.0,152.74,152.94,9043.0,142.2579,142.3789,142.1369,142.323,9043.0
2018-11-01 11:55:00,153.0,153.37,152.88,153.16,17806.0,142.3789,142.7232,142.2672,142.5278,17806.0
2018-11-01 12:00:00,153.12,153.14,152.87,152.99,6940.0,142.4906,142.5092,142.2579,142.3696,6940.0
2018-11-01 12:05:00,152.99,153.42,152.94,153.31,11159.0,142.3696,142.7697,142.323,142.6674,11159.0
2018-11-01 12:10:00,153.3,153.42,153.24,153.3,8350.0,142.6581,142.7697,142.6022,142.6581,8350.0
2018-11-01 12:15:00,153.35,153.35,153.12,153.13,7842.0,142.7046,142.7046,142.4906,142.4999,7842.0
2018-11-01 12:20:00,153.09,153.1,152.86,152.94,7173.0,142.4626,142.4719,142.2486,142.323,7173.0
2018-11-01 12:25:00,152.9,153.0,152.71,152.92,10056.0,142.2858,142.3789,142.109,142.3044,10056.0
2018-11-01 12:30:00,152.93,153.13,152.92,152.95,6600.0,142.3137,142.4999,142.3044,142.3324,6600.0
2018-11-01 12:35:00,152.99,153.07,152.92,153.07,7626.0,142.3696,142.444,142.3044,142.444,7626.0
2018-11-01 12:40:00,153.02,153.15,152.98,153.13,7057.0,142.3975,142.5185,142.3603,142.4999,7057.0
2018-11-01 12:45:00,153.13,153.26,152.97,153.26,5798.0,142.4999,142.6208,142.351,142.6208,5798.0
2018-11-01 12:50:00,153.26,153.32,153.21,153.22,3316.0,142.6208,142.6767,142.5743,142.5836,3316.0
2018-11-01 12:55:00,153.21,153.31,153.16,153.3,6933.0,142.5743,142.6674,142.5278,142.6581,6933.0
2018-11-01 13:00:00,153.27,153.32,153.12,153.12,5740.0,142.6301,142.6767,142.4906,142.4906,5740.0
2018-11-01 13:05:00,153.09,153.19,152.99,153.03,4969.0,142.4626,142.5557,142.3696,142.4068,4969.0
2018-11-01 13:10:00,153.0,153.14,153.0,153.11,4961.0,142.3789,142.5092,142.3789,142.4812,4961.0
2018-11-01 13:15:00,153.09,153.19,153.05,153.11,6689.0,142.4626,142.5557,142.4254,142.4812,6689.0
2018-11-01 13:20:00,153.13,153.28,153.13,153.25,6300.0,142.4999,142.6394,142.4999,142.6115,6300.0
2018-11-01 13:25:00,153.25,153.28,153.12,153.19,6214.0,142.6115,142.6394,142.4906,142.5557,6214.0
2018-11-01 13:30:00,153.2,153.25,152.97,153.14,5822.0,142.565,142.6115,142.351,142.5092,5822.0
2018-11-01 13:35:00,153.13,153.31,153.09,153.31,10768.0,142.4999,142.6674,142.4626,142.6674,10768.0
2018-11-01 13:40:00,153.28,153.31,153.2,153.28,5980.0,142.6394,142.6674,142.565,142.6394,5980.0
2018-11-01 13:45:00,153.27,153.31,153.07,153.15,9117.0,142.6301,142.6674,142.444,142.5185,9117.0
2018-11-01 13:50:00,153.19,153.3,153.12,153.27,5636.0,142.5557,142.6581,142.4906,142.6301,5636.0
2018-11-01 13:55:00,153.27,153.42,153.2,153.29,4910.0,142.6301,142.7697,142.565,142.6487,4910.0
2018-11-01 14:00:00,153.24,153.31,153.15,153.25,20621.0,142.6022,142.6674,142.5185,142.6115,20621.0
2018-11-01 14:05:00,153.23,153.25,153.05,153.14,16920.0,142.5929,142.6115,142.4254,142.5092,16920.0
2018-11-01 14:10:00,153.14,153.19,152.86,152.92,7710.0,142.5092,142.5557,142.2486,142.3044,7710.0
2018-11-01 14:15:00,152.92,153.05,152.92,153.03,16838.0,142.3044,142.4254,142.3044,142.4068,16838.0
2018-11-01 14:20:00,153.03,153.04,152.96,153.03,9051.0,142.4068,142.4161,142.3417,142.4068,9051.0
2018-11-01 14:25:00,153.04,153.08,152.84,152.84,43142.0,142.4161,142.4533,142.23,142.23,43142.0
2018-11-01 14:30:00,152.84,152.91,152.54,152.56,11531.0,142.23,142.2951,141.9508,141.9694,11531.0
2018-11-01 14:35:00,152.54,152.56,152.23,152.36,21855.0,141.9508,141.9694,141.6623,141.7833,21855.0
2018-11-01 14:40:00,152.34,152.39,152.27,152.36,7321.0,141.7647,141.8112,141.6996,141.7833,7321.0
2018-11-01 14:45:00,152.34,152.45,152.32,152.32,5575.0,141.7647,141.8671,141.7461,141.7461,5575.0
2018-11-01 14:50:00,152.34,152.38,152.2,152.2,11683.0,141.7647,141.8019,141.6344,141.6344,11683.0
2018-11-01 14:55:00,152.22,152.57,152.19,152.55,16975.0,141.653,141.9787,141.6251,141.9601,16975.0
2018-11-01 15:00:00,152.51,152.51,152.41,152.47,8962.0,141.9229,141.9229,141.8298,141.8857,8962.0
2018-11-01 15:05:00,152.5,152.73,152.49,152.7,18164.0,141.9136,142.1276,141.9043,142.0997,18164.0
2018-11-01 15:10:00,152.7,153.0,152.63,152.94,15584.0,142.0997,142.3789,142.0346,142.323,15584.0
2018-11-01 15:15:00,152.9,152.91,152.82,152.86,13805.0,142.2858,142.2951,142.2114,142.2486,13805.0
2018-11-01 15:20:00,152.86,152.86,152.76,152.83,13015.0,142.2486,142.2486,142.1555,142.2207,13015.0
2018-11-01 15:25:00,152.84,152.93,152.69,152.9,21684.0,142.23,142.3137,142.0904,142.2858,21684.0
2018-11-01 15:30:00,152.88,152.9,152.66,152.75,19514.0,142.2672,142.2858,142.0625,142.1462,19514.0
2018-11-01 15:35:00,152.75,152.88,152.73,152.76,20710.0,142.1462,142.2672,142.1276,142.1555,20710.0
2018-11-01 15:40:00,152.78,152.88,152.61,152.88,27589.0,142.1742,142.2672,142.016,142.2672,27589.0
2018-11-01 15:45:00,152.87,152.88,152.61,152.77,35594.0,142.2579,142.2672,142.016,142.1648,35594.0
2018-11-01 15:50:00,152.74,152.94,152.66,152.7,36453.0,142.1369,142.323,142.0625,142.0997,36453.0
2018-11-01 15:55:00,152.71,153.07,152.69,152.75,87485.0,142.109,142.444,142.0904,142.1462,87485.0
2018-11-02 09:30:00,154.05,154.95,154.05,154.62,33495.0,143.356,144.1935,143.356,143.8864,33495.0
2018-11-02 09:35:00,154.59,154.82,154.44,154.82,7250.0,143.8585,144.0725,143.7189,144.0725,7250.0
2018-11-02 09:40:00,154.8,154.87,154.44,154.46,9239.0,144.0539,144.1191,143.7189,143.7375,9239.0
2018-11-02 09:45:00,154.48,154.71,154.44,154.71,16144.0,143.7561,143.9702,143.7189,143.9702,16144.0
2018-11-02 09:50:00,154.73,155.0,154.69,154.88,8597.0,143.9888,144.24,143.9516,144.1284,8597.0
2018-11-02 09:55:00,154.88,154.94,154.42,154.53,18615.0,144.1284,144.1842,143.7003,143.8027,18615.0
2018-11-02 10:00:00,154.6,155.03,154.6,154.95,50540.0,143.8678,144.268,143.8678,144.1935,50540.0
2018-11-02 10:05:00,155.03,155.47,155.02,155.38,4232.0,144.268,144.6774,144.2587,144.5937,4232.0
2018-11-02 10:10:00,155.47,155.9,155.3,155.69,9554.0,144.6774,145.0776,144.5192,144.8821,9554.0
2018-11-02 10:15:00,155.66,155.93,155.6,155.81,9753.0,144.8542,145.1055,144.7984,144.9938,9753.0
2018-11-02 10:20:00,155.88,155.96,155.3,155.35,4251.0,145.059,145.1334,144.5192,144.5657,4251.0
2018-11-02 10:25:00,155.42,155.57,155.0,155.0,12195.0,144.6309,144.7705,144.24,144.24,12195.0
2018-11-02 10:30:00,155.0,155.25,154.87,155.01,10244.0,144.24,144.4727,144.1191,144.2493,10244.0
2018-11-02 10:35:00,154.9,155.0,154.74,154.79,4500.0,144.147,144.24,143.9981,144.0446,4500.0
2018-11-02 10:40:00,154.77,154.82,154.49,154.63,7746.0,144.026,144.0725,143.7654,143.8957,7746.0
2018-11-02 10:45:00,154.55,154.61,154.24,154.29,6740.0,143.8213,143.8771,143.5328,143.5793,6740.0
2018-11-02 10:50:00,154.29,154.4,154.1,154.11,9122.0,143.5793,143.6817,143.4025,143.4118,9122.0
2018-11-02 10:55:00,154.11,154.53,154.11,154.14,8208.0,143.4118,143.8027,143.4118,143.4397,8208.0
2018-11-02 11:00:00,154.18,154.49,154.08,154.21,6167.0,143.477,143.7654,143.3839,143.5049,6167.0
2018-11-02 11:05:00,154.12,154.21,153.72,154.21,6795.0,143.4211,143.5049,143.0489,143.5049,6795.0
2018-11-02 11:10:00,154.17,154.24,153.84,153.84,10010.0,143.4677,143.5328,143.1606,143.1606,10010.0
2018-11-02 11:15:00,153.85,154.07,153.76,153.92,5936.0,143.1699,143.3746,143.0861,143.235,5936.0
2018-11-02 11:20:00,153.84,153.94,153.54,153.93,4112.0,143.1606,143.2536,142.8814,143.2443,4112.0
2018-11-02 11:25:00,153.96,154.03,153.65,153.75,46221.0,143.2722,143.3374,142.9838,143.0768,46221.0
2018-11-02 11:30:00,153.69,154.0,153.69,153.73,5933.0,143.021,143.3095,143.021,143.0582,5933.0
2018-11-02 11:35:00,153.73,153.75,153.49,153.75,8443.0,143.0582,143.0768,142.8349,143.0768,8443.0
2018-11-02 11:40:00,153.79,153.85,153.5,153.56,17556.0,143.114,143.1699,142.8442,142.9,17556.0
2018-11-02 11:45:00,153.54,153.64,153.34,153.49,5249.0,142.8814,142.9745,142.6953,142.8349,5249.0
2018-11-02 11:50:00,153.5,153.59,153.48,153.54,2749.0,142.8442,142.9279,142.8256,142.8814,2749.0
2018-11-02 11:55:00,153.5,153.58,153.44,153.55,5036.0,142.8442,142.9186,142.7883,142.8907,5036.0
2018-11-02 12:00:00,153.5,153.6,153.21,153.3,6568.0,142.8442,142.9372,142.5743,142.6581,6568.0
2018-11-02 12:05:00,153.36,153.56,153.21,153.24,4602.0,142.7139,142.9,142.5743,142.6022,4602.0
2018-11-02 12:10:00,153.29,153.3,152.88,153.03,12209.0,142.6487,142.6581,142.2672,142.4068,12209.0
2018-11-02 12:15:00,153.0,153.11,152.94,153.11,5225.0,142.3789,142.4812,142.323,142.4812,5225.0
2018-11-02 12:20:00,153.14,153.25,152.96,153.21,12749.0,142.5092,142.6115,142.3417,142.5743,12749.0
2018-11-02 12:25:00,153.29,153.42,153.25,153.36,3572.0,142.6487,142.7697,142.6115,142.7139,3572.0
2018-11-02 12:30:00,153.43,153.43,152.85,152.85,9301.0,142.779,142.779,142.2393,142.2393,9301.0
2018-11-02 12:35:00,152.95,153.08,152.83,152.97,3630.0,142.3324,142.4533,142.2207,142.351,3630.0
2018-11-02 12:40:00,152.94,153.16,152.93,153.01,4008.0,142.323,142.5278,142.3137,142.3882,4008.0
2018-11-02 12:45:00,153.07,153.07,152.85,152.85,14943.0,142.444,142.444,142.2393,142.2393,14943.0
2018-11-02 12:50:00,152.92,152.93,152.43,152.44,3055.0,142.3044,142.3137,141.8485,141.8578,3055.0
2018-11-02 12:55:00,152.44,152.54,152.22,152.52,5481.0,141.8578,141.9508,141.653,141.9322,5481.0
2018-11-02 13:00:00,152.5,152.52,152.42,152.52,3104.0,141.9136,141.9322,141.8391,141.9322,3104.0
2018-11-02 13:05:00,152.48,152.8,152.42,152.8,24525.0,141.895,142.1928,141.8391,142.1928,24525.0
2018-11-02 13:10:00,152.82,153.12,152.76,153.12,3715.0,142.2114,142.4906,142.1555,142.4906,3715.0
2018-11-02 13:15:00,153.08,153.53,153.08,153.53,9229.0,142.4533,142.8721,142.4533,142.8721,9229.0
2018-11-02 13:20:00,153.59,153.69,153.28,153.41,2851.0,142.9279,143.021,142.6394,142.7604,2851.0
2018-11-02 13:25:00,153.38,153.38,153.16,153.17,3313.0,142.7325,142.7325,142.5278,142.5371,3313.0
2018-11-02 13:30:00,153.21,153.22,153.09,153.1,2200.0,142.5743,142.5836,142.4626,142.4719,2200.0
2018-11-02 13:35:00,153.09,153.09,152.95,153.09,2000.0,142.4626,142.4626,142.3324,142.4626,2000.0
2018-11-02 13:40:00,153.03,153.29,152.89,153.22,8939.0,142.4068,142.6487,142.2765,142.5836,8939.0
2018-11-02 13:45:00,153.32,153.5,153.22,153.34,2900.0,142.6767,142.8442,142.5836,142.6953,2900.0
2018-11-02 13:50:00,153.31,153.98,153.19,153.7,29195.0,142.6674,143.2909,142.5557,143.0303,29195.0
2018-11-02 13:55:00,153.7,153.88,153.68,153.77,2103.0,143.0303,143.1978,143.0117,143.0954,2103.0
2018-11-02 14:00:00,153.77,153.77,153.5,153.55,4925.0,143.0954,143.0954,142.8442,142.8907,4925.0
2018-11-02 14:05:00,153.47,153.58,153.43,153.52,4233.0,142.8163,142.9186,142.779,142.8628,4233.0
2018-11-02 14:10:00,153.52,153.59,153.44,153.51,1716.0,142.8628,142.9279,142.7883,142.8535,1716.0
2018-11-02 14:15:00,153.46,153.65,153.38,153.65,4224.0,142.8069,142.9838,142.7325,142.9838,4224.0
2018-11-02 14:20:00,153.67,153.68,153.59,153.66,3522.0,143.0024,143.0117,142.9279,142.9931,3522.0
2018-11-02 14:25:00,153.74,154.86,153.67,154.79,7004.0,143.0675,144.1098,143.0024,144.0446,7004.0
2018-11-02 14:30:00,154.84,154.86,154.43,154.62,7418.0,144.0912,144.1098,143.7096,143.8864,7418.0
2018-11-02 14:35:00,154.62,154.7,154.43,154.43,3828.0,143.8864,143.9609,143.7096,143.7096,3828.0
2018-11-02 14:40:00,154.42,154.63,154.39,154.43,6465.0,143.7003,143.8957,143.6724,143.7096,6465.0
2018-11-02 14:45:00,154.51,154.56,154.38,154.53,5858.0,143.7841,143.8306,143.6631,143.8027,5858.0
2018-11-02 14:50:00,154.48,154.57,154.38,154.43,5155.0,143.7561,143.8399,143.6631,143.7096,5155.0
2018-11-02 14:55:00,154.39,154.46,154.3,154.34,8050.0,143.6724,143.7375,143.5886,143.6259,8050.0
2018-11-02 15:00:00,154.41,154.47,154.16,154.23,6576.0,143.691,143.7468,143.4584,143.5235,6576.0
2018-11-02 15:05:00,154.28,154.68,154.27,154.57,10145.0,143.57,143.9423,143.5607,143.8399,10145.0
2018-11-02 15:10:00,154.48,154.87,154.48,154.71,7734.0,143.7561,144.1191,143.7561,143.9702,7734.0
2018-11-02 15:15:00,154.74,154.81,154.49,154.54,6883.0,143.9981,144.0632,143.7654,143.812,6883.0
2018-11-02 15:20:00,154.55,154.72,154.55,154.72,5942.0,143.8213,143.9795,143.8213,143.9795,5942.0
2018-11-02 15:25:00,154.72,154.79,154.39,154.47,13088.0,143.9795,144.0446,143.6724,143.7468,13088.0
2018-11-02 15:30:00,154.44,154.46,154.32,154.37,6783.0,143.7189,143.7375,143.6072,143.6538,6783.0
2018-11-02 15:35:00,154.41,154.5,154.23,154.49,10120.0,143.691,143.7748,143.5235,143.7654,10120.0
2018-11-02 15:40:00,154.49,154.66,154.48,154.55,16100.0,143.7654,143.9236,143.7561,143.8213,16100.0
2018-11-02 15:45:00,154.58,154.65,154.43,154.52,14655.0,143.8492,143.9143,143.7096,143.7934,14655.0
2018-11-02 15:50:00,154.52,154.71,154.5,154.59,20177.0,143.7934,143.9702,143.7748,143.8585,20177.0
2018-11-02 15:55:00,154.6,154.73,154.42,154.59,49603.0,143.8678,143.9888,143.7003,143.8585,49603.0
2018-11-05 09:30:00,154.95,155.68,154.62,155.55,36071.0,144.1935,144.8728,143.8864,144.7519,36071.0
2018-11-05 09:35:00,155.65,155.81,155.31,155.4,4918.0,144.8449,144.9938,144.5285,144.6123,4918.0
2018-11-05 09:40:00,155.45,155.48,155.1,155.14,4947.0,144.6588,144.6867,144.3331,144.3703,4947.0
2018-11-05 09:45:00,155.03,155.35,155.01,155.19,5249.0,144.268,144.5657,144.2493,144.4169,5249.0
2018-11-05 09:50:00,155.25,155.56,155.25,155.56,8841.0,144.4727,144.7612,144.4727,144.7612,8841.0
2018-11-05 09:55:00,155.5,155.77,155.28,155.28,6200.0,144.7053,144.9566,144.5006,144.5006,6200.0
2018-11-05 10:00:00,155.39,155.55,155.37,155.39,5090.0,144.603,144.7519,144.5844,144.603,5090.0
2018-11-05 10:05:00,155.39,155.39,155.0,155.07,4690.0,144.603,144.603,144.24,144.3052,4690.0
2018-11-05 10:10:00,155.02,155.19,155.0,155.17,7120.0,144.2587,144.4169,144.24,144.3982,7120.0
2018-11-05 10:15:00,155.19,155.19,155.0,155.09,2400.0,144.4169,144.4169,144.24,144.3238,2400.0
2018-11-05 10:20:00,155.06,155.12,154.94,155.12,4223.0,144.2959,144.3517,144.1842,144.3517,4223.0
2018-11-05 10:25:00,155.09,155.37,155.09,155.29,2456.0,144.3238,144.5844,144.3238,144.5099,2456.0
2018-11-05 10:30:00,155.38,155.58,155.38,155.42,3740.0,144.5937,144.7798,144.5937,144.6309,3740.0
2018-11-05 10:35:00,155.45,155.48,155.33,155.4,3381.0,144.6588,144.6867,144.5471,144.6123,3381.0
2018-11-05 10:40:00,155.43,155.45,155.34,155.39,3465.0,144.6402,144.6588,144.5564,144.603,3465.0
2018-11-05 10:45:00,155.29,155.29,155.25,155.25,200.0,144.5099,144.5099,144.4727,144.4727,200.0
2018-11-05 10:50:00,155.3,155.45,155.2,155.45,5695.0,144.5192,144.6588,144.4262,144.6588,5695.0
2018-11-05 10:55:00,155.31,155.64,155.31,155.6,6412.0,144.5285,144.8356,144.5285,144.7984,6412.0
2018-11-05 11:00:00,155.69,155.77,155.52,155.76,6796.0,144.8821,144.9566,144.7239,144.9473,6796.0
2018-11-05 11:05:00,155.74,155.91,155.7,155.84,5721.0,144.9287,145.0869,144.8914,145.0217,5721.0
2018-11-05 11:10:00,155.85,156.25,155.85,156.25,7090.0,145.031,145.4033,145.031,145.4033,7090.0
2018-11-05 11:15:00,156.17,156.19,156.02,156.12,4702.0,145.3288,145.3474,145.1892,145.2823,4702.0
2018-11-05 11:20:00,156.05,156.11,155.98,155.98,1845.0,145.2172,145.273,145.152,145.152,1845.0
2018-11-05 11:25:00,156.04,156.17,155.91,155.98,4513.0,145.2078,145.3288,145.0869,145.152,4513.0
2018-11-05 11:30:00,155.87,155.99,155.87,155.99,3321.0,145.0496,145.1613,145.0496,145.1613,3321.0
2018-11-05 11:35:00,156.04,156.1,155.99,155.99,2000.0,145.2078,145.2637,145.1613,145.1613,2000.0
2018-11-05 11:40:00,156.04,156.17,155.9,156.04,4227.0,145.2078,145.3288,145.0776,145.2078,4227.0
2018-11-05 11:45:00,156.05,156.14,155.93,156.09,8409.0,145.2172,145.3009,145.1055,145.2544,8409.0
2018-11-05 11:50:00,156.13,156.38,156.13,156.32,6815.0,145.2916,145.5242,145.2916,145.4684,6815.0
2018-11-05 11:55:00,156.35,156.38,156.24,156.38,2555.0,145.4963,145.5242,145.394,145.5242,2555.0
2018-11-05 12:00:00,156.36,156.39,156.01,156.11,8914.0,145.5056,145.5336,145.1799,145.273,8914.0
2018-11-05 12:05:00,156.07,156.08,155.94,155.97,5429.0,145.2358,145.2451,145.1148,145.1427,5429.0
2018-11-05 12:10:00,155.97,156.06,155.89,156.05,2896.0,145.1427,145.2265,145.0683,145.2172,2896.0
2018-11-05 12:15:00,156.03,156.08,155.89,155.93,2602.0,145.1985,145.2451,145.0683,145.1055,2602.0
2018-11-05 12:20:00,155.93,155.98,155.87,155.98,900.0,145.1055,145.152,145.0496,145.152,900.0
2018-11-05 12:25:00,156.02,156.02,155.84,155.96,3700.0,145.1892,145.1892,145.0217,145.1334,3700.0
2018-11-05 12:30:00,155.96,155.97,155.8,155.8,2211.0,145.1334,145.1427,144.9845,144.9845,2211.0
2018-11-05 12:35:00,155.81,155.82,155.73,155.79,2703.0,144.9938,145.0031,144.9194,144.9752,2703.0
2018-11-05 12:40:00,155.75,155.79,155.64,155.72,6300.0,144.938,144.9752,144.8356,144.9101,6300.0
2018-11-05 12:45:00,155.73,155.83,155.66,155.83,3680.0,144.9194,145.0124,144.8542,145.0124,3680.0
2018-11-05 12:50:00,155.83,155.88,155.58,155.58,6365.0,145.0124,145.059,144.7798,144.7798,6365.0
2018-11-05 12:55:00,155.55,155.68,155.55,155.65,4008.0,144.7519,144.8728,144.7519,144.8449,4008.0
2018-11-05 13:00:00,155.66,155.7,155.62,155.67,2240.0,144.8542,144.8914,144.817,144.8635,2240.0
2018-11-05 13:05:00,155.69,155.86,155.66,155.81,3807.0,144.8821,145.0403,144.8542,144.9938,3807.0
2018-11-05 13:10:00,155.78,155.78,155.67,155.77,2500.0,144.9659,144.9659,144.8635,144.9566,2500.0
2018-11-05 13:15:00,155.78,155.8,155.7,155.76,1870.0,144.9659,144.9845,144.8914,144.9473,1870.0
2018-11-05 13:20:00,155.72,155.79,155.72,155.76,1732.0,144.9101,144.9752,144.9101,144.9473,1732.0
2018-11-05 13:25:00,155.77,155.81,155.75,155.76,2300.0,144.9566,144.9938,144.938,144.9473,2300.0
2018-11-05 13:30:00,155.75,155.93,155.75,155.92,5654.0,144.938,145.1055,144.938,145.0962,5654.0
2018-11-05 13:35:00,155.91,156.05,155.89,156.04,2780.0,145.0869,145.2172,145.0683,145.2078,2780.0
2018-11-05 13:40:00,156.01,156.06,155.92,155.92,3000.0,145.1799,145.2265,145.0962,145.0962,3000.0
2018-11-05 13:45:00,155.89,156.08,155.89,156.07,4967.0,145.0683,145.2451,145.0683,145.2358,4967.0
2018-11-05 13:50:00,156.09,156.16,155.99,156.1,5151.0,145.2544,145.3195,145.1613,145.2637,5151.0
2018-11-05 13:55:00,156.15,156.2,156.09,156.09,2688.0,145.3102,145.3567,145.2544,145.2544,2688.0
2018-11-05 14:00:00,156.08,156.14,156.06,156.06,5595.0,145.2451,145.3009,145.2265,145.2265,5595.0
2018-11-05 14:05:00,156.05,156.12,156.04,156.08,6174.0,145.2172,145.2823,145.2078,145.2451,6174.0
2018-11-05 14:10:00,156.08,156.16,155.96,156.06,13016.0,145.2451,145.3195,145.1334,145.2265,13016.0
2018-11-05 14:15:00,156.06,156.3,156.01,156.26,8188.0,145.2265,145.4498,145.1799,145.4126,8188.0
2018-11-05 14:20:00,156.28,156.5,156.28,156.47,10099.0,145.4312,145.6359,145.4312,145.608,10099.0
2018-11-05 14:25:00,156.47,156.49,156.37,156.49,6489.0,145.608,145.6266,145.5149,145.6266,6489.0
2018-11-05 14:30:00,156.49,156.49,156.35,156.35,2586.0,145.6266,145.6266,145.4963,145.4963,2586.0
2018-11-05 14:35:00,156.28,156.28,156.2,156.28,4475.0,145.4312,145.4312,145.3567,145.4312,4475.0
2018-11-05 14:40:00,156.3,156.41,156.29,156.41,3765.0,145.4498,145.5522,145.4405,145.5522,3765.0
2018-11-05 14:45:00,156.44,156.57,156.44,156.47,6501.0,145.5801,145.7011,145.5801,145.608,6501.0
2018-11-05 14:50:00,156.44,156.46,156.32,156.33,4926.0,145.5801,145.5987,145.4684,145.4777,4926.0
2018-11-05 14:55:00,156.24,156.29,156.18,156.23,2800.0,145.394,145.4405,145.3381,145.3847,2800.0
2018-11-05 15:00:00,156.23,156.24,156.07,156.16,3065.0,145.3847,145.394,145.2358,145.3195,3065.0
2018-11-05 15:05:00,156.21,156.31,156.1,156.1,3100.0,145.366,145.4591,145.2637,145.2637,3100.0
2018-11-05 15:10:00,156.06,156.2,156.06,156.1,4476.0,145.2265,145.3567,145.2265,145.2637,4476.0
2018-11-05 15:15:00,156.05,156.07,155.86,155.89,5400.0,145.2172,145.2358,145.0403,145.0683,5400.0
2018-11-05 15:20:00,155.9,155.91,155.65,155.68,11154.0,145.0776,145.0869,144.8449,144.8728,11154.0
2018-11-05 15:25:00,155.62,155.73,155.5,155.72,10072.0,144.817,144.9194,144.7053,144.9101,10072.0
2018-11-05 15:30:00,155.71,155.79,155.57,155.79,13200.0,144.9008,144.9752,144.7705,144.9752,13200.0
2018-11-05 15:35:00,155.8,155.89,155.74,155.79,7577.0,144.9845,145.0683,144.9287,144.9752,7577.0
2018-11-05 15:40:00,155.81,155.85,155.75,155.79,10862.0,144.9938,145.031,144.938,144.9752,10862.0
2018-11-05 15:45:00,155.81,155.86,155.67,155.83,20453.0,144.9938,145.0403,144.8635,145.0124,20453.0
2018-11-05 15:50:00,155.81,155.86,155.74,155.85,21323.0,144.9938,145.0403,144.9287,145.031,21323.0
2018-11-05 15:55:00,155.88,155.99,155.8,155.93,44609.0,145.059,145.1613,144.9845,145.1055,44609.0
2018-11-06 09:30:00,156.15,156.76,154.57,156.52,30489.0,145.3102,145.8779,143.8399,145.6545,30489.0
2018-11-06 09:35:00,156.19,156.57,155.87,156.43,75054.0,145.3474,145.7011,145.0496,145.5708,75054.0
2018-11-06 09:40:00,156.22,156.4,155.76,155.87,188980.0,145.3754,145.5429,144.9473,145.0496,188980.0
2018-11-06 09:45:00,155.86,156.19,155.67,156.19,7125.0,145.0403,145.3474,144.8635,145.3474,7125.0
2018-11-06 09:50:00,156.09,156.19,155.39,155.39,4210.0,145.2544,145.3474,144.603,144.603,4210.0
2018-11-06 09:55:00,155.33,155.84,155.23,155.84,4400.0,144.5471,145.0217,144.4541,145.0217,4400.0
2018-11-06 10:00:00,155.75,155.75,155.58,155.61,3861.0,144.938,144.938,144.7798,144.8077,3861.0
2018-11-06 10:05:00,155.57,155.63,155.49,155.54,2900.0,144.7705,144.8263,144.696,144.7426,2900.0
2018-11-06 10:10:00,155.47,155.89,155.47,155.89,5593.0,144.6774,145.0683,144.6774,145.0683,5593.0
2018-11-06 10:15:00,155.93,155.93,155.73,155.8,5301.0,145.1055,145.1055,144.9194,144.9845,5301.0
2018-11-06 10:20:00,155.74,156.16,155.74,155.99,5723.0,144.9287,145.3195,144.9287,145.1613,5723.0
2018-11-06 10:25:00,156.06,156.18,156.06,156.06,764.0,145.2265,145.3381,145.2265,145.2265,764.0
2018-11-06 10:30:00,156.09,156.26,156.02,156.2,6522.0,145.2544,145.4126,145.1892,145.3567,6522.0
2018-11-06 10:35:00,156.38,156.38,155.95,155.95,8165.0,145.5242,145.5242,145.1241,145.1241,8165.0
2018-11-06 10:40:00,156.0,156.36,155.96,156.26,7800.0,145.1706,145.5056,145.1334,145.4126,7800.0
2018-11-06 10:45:00,156.26,156.32,156.15,156.25,4475.0,145.4126,145.4684,145.3102,145.4033,4475.0
2018-11-06 10:50:00,156.34,156.39,156.19,156.29,5851.0,145.487,145.5336,145.3474,145.4405,5851.0
2018-11-06 10:55:00,156.25,156.37,156.17,156.17,4126.0,145.4033,145.5149,145.3288,145.3288,4126.0
2018-11-06 11:00:00,156.19,156.22,155.94,155.94,5702.0,145.3474,145.3754,145.1148,145.1148,5702.0
2018-11-06 11:05:00,155.94,156.22,155.83,156.07,6551.0,145.1148,145.3754,145.0124,145.2358,6551.0
2018-11-06 11:10:00,156.11,156.18,155.94,156.04,3458.0,145.273,145.3381,145.1148,145.2078,3458.0
2018-11-06 11:15:00,156.0,156.08,155.85,155.86,3400.0,145.1706,145.2451,145.031,145.0403,3400.0
2018-11-06 11:20:00,155.83,156.15,155.74,156.12,7140.0,145.0124,145.3102,144.9287,145.2823,7140.0
2018-11-06 11:25:00,156.01,156.35,156.0,156.29,7603.0,145.1799,145.4963,145.1706,145.4405,7603.0
2018-11-06 11:30:00,156.24,156.29,156.01,156.17,7771.0,145.394,145.4405,145.1799,145.3288,7771.0
2018-11-06 11:35:00,156.26,156.38,156.15,156.16,3541.0,145.4126,145.5242,145.3102,145.3195,3541.0
2018-11-06 11:40:00,156.17,156.26,156.15,156.26,2958.0,145.3288,145.4126,145.3102,145.4126,2958.0
2018-11-06 11:45:00,156.23,156.25,156.14,156.21,7102.0,145.3847,145.4033,145.3009,145.366,7102.0
2018-11-06 11:50:00,156.21,156.28,156.15,156.16,5654.0,145.366,145.4312,145.3102,145.3195,5654.0
2018-11-06 11:55:00,156.15,156.3,156.13,156.16,9807.0,145.3102,145.4498,145.2916,145.3195,9807.0
2018-11-06 12:00:00,156.15,156.35,156.11,156.31,2900.0,145.3102,145.4963,145.273,145.4591,2900.0
2018-11-06 12:05:00,156.36,156.47,156.33,156.44,4815.0,145.5056,145.608,145.4777,145.5801,4815.0
2018-11-06 12:10:00,156.48,156.48,156.38,156.41,1700.0,145.6173,145.6173,145.5242,145.5522,1700.0
2018-11-06 12:15:00,156.41,156.41,156.25,156.25,5213.0,145.5522,145.5522,145.4033,145.4033,5213.0
2018-11-06 12:20:00,156.3,156.45,156.26,156.38,3005.0,145.4498,145.5894,145.4126,145.5242,3005.0
2018-11-06 12:25:00,156.39,156.51,156.39,156.46,3002.0,145.5336,145.6452,145.5336,145.5987,3002.0
2018-11-06 12:30:00,156.51,156.71,156.51,156.67,3092.0,145.6452,145.8313,145.6452,145.7941,3092.0
2018-11-06 12:35:00,156.69,156.82,156.69,156.79,5385.0,145.8127,145.9337,145.8127,145.9058,5385.0
2018-11-06 12:40:00,156.78,156.98,156.7,156.7,5987.0,145.8965,146.0826,145.822,145.822,5987.0
2018-11-06 12:45:00,156.72,156.72,156.38,156.38,5476.0,145.8406,145.8406,145.5242,145.5242,5476.0
2018-11-06 12:50:00,156.39,156.5,156.37,156.46,2077.0,145.5336,145.6359,145.5149,145.5987,2077.0
2018-11-06 12:55:00,156.45,156.45,156.23,156.25,4999.0,145.5894,145.5894,145.3847,145.4033,4999.0
2018-11-06 13:00:00,156.25,156.39,156.25,156.36,3050.0,145.4033,145.5336,145.4033,145.5056,3050.0
2018-11-06 13:05:00,156.43,156.49,156.42,156.43,1240.0,145.5708,145.6266,145.5615,145.5708,1240.0
2018-11-06 13:10:00,156.44,156.57,156.38,156.56,3589.0,145.5801,145.7011,145.5242,145.6917,3589.0
2018-11-06 13:15:00,156.6,156.68,156.54,156.54,2993.0,145.729,145.8034,145.6731,145.6731,2993.0
2018-11-06 13:20:00,156.49,156.59,156.4,156.59,1810.0,145.6266,145.7197,145.5429,145.7197,1810.0
2018-11-06 13:25:00,156.61,156.61,156.55,156.59,2297.0,145.7383,145.7383,145.6824,145.7197,2297.0
2018-11-06 13:30:00,156.58,156.62,156.57,156.61,2800.0,145.7104,145.7476,145.7011,145.7383,2800.0
2018-11-06 13:35:00,156.6,156.81,156.6,156.81,11221.0,145.729,145.9244,145.729,145.9244,11221.0
2018-11-06 13:40:00,156.84,156.86,156.71,156.71,2000.0,145.9523,145.9709,145.8313,145.8313,2000.0
2018-11-06 13:45:00,156.68,156.69,156.57,156.6,2822.0,145.8034,145.8127,145.7011,145.729,2822.0
2018-11-06 13:50:00,156.63,156.88,156.61,156.86,9710.0,145.7569,145.9895,145.7383,145.9709,9710.0
2018-11-06 13:55:00,156.92,157.15,156.91,157.15,17849.0,146.0268,146.2408,146.0175,146.2408,17849.0
2018-11-06 14:00:00,157.14,157.14,156.81,156.95,9914.0,146.2315,146.2315,145.9244,146.0547,9914.0
2018-11-06 14:05:00,157.0,157.13,156.98,157.12,3551.0,146.1012,146.2222,146.0826,146.2129,3551.0
2018-11-06 14:10:00,157.12,157.12,156.93,156.99,4101.0,146.2129,146.2129,146.0361,146.0919,4101.0
2018-11-06 14:15:00,156.97,157.17,156.89,157.16,13751.0,146.0733,146.2594,145.9988,146.2501,13751.0
2018-11-06 14:20:00,157.18,157.18,156.74,156.77,9803.0,146.2687,146.2687,145.8593,145.8872,9803.0
2018-11-06 14:25:00,156.74,156.74,156.48,156.5,4915.0,145.8593,145.8593,145.6173,145.6359,4915.0
2018-11-06 14:30:00,156.46,156.65,156.43,156.56,7053.0,145.5987,145.7755,145.5708,145.6917,7053.0
2018-11-06 14:35:00,156.6,156.73,156.55,156.55,6065.0,145.729,145.8499,145.6824,145.6824,6065.0
2018-11-06 14:40:00,156.56,156.62,156.56,156.62,2659.0,145.6917,145.7476,145.6917,145.7476,2659.0
2018-11-06 14:45:00,156.6,156.78,156.59,156.75,5960.0,145.729,145.8965,145.7197,145.8686,5960.0
2018-11-06 14:50:00,156.78,156.82,156.71,156.73,2900.0,145.8965,145.9337,145.8313,145.8499,2900.0
2018-11-06 14:55:00,156.64,156.71,156.61,156.61,2991.0,145.7662,145.8313,145.7383,145.7383,2991.0
2018-11-06 15:00:00,156.63,156.7,156.51,156.51,10048.0,145.7569,145.822,145.6452,145.6452,10048.0
2018-11-06 15:05:00,156.56,156.56,156.47,156.5,4558.0,145.6917,145.6917,145.608,145.6359,4558.0
2018-11-06 15:10:00,156.52,156.65,156.51,156.58,5402.0,145.6545,145.7755,145.6452,145.7104,5402.0
2018-11-06 15:15:00,156.58,156.59,156.54,156.57,4452.0,145.7104,145.7197,145.6731,145.7011,4452.0
2018-11-06 15:20:00,156.57,156.72,156.5,156.66,8043.0,145.7011,145.8406,145.6359,145.7848,8043.0
2018-11-06 15:25:00,156.65,156.66,156.49,156.53,13220.0,145.7755,145.7848,145.6266,145.6638,13220.0
2018-11-06 15:30:00,156.5,156.53,156.44,156.5,10230.0,145.6359,145.6638,145.5801,145.6359,10230.0
2018-11-06 15:35:00,156.5,156.51,156.26,156.32,20153.0,145.6359,145.6452,145.4126,145.4684,20153.0
2018-11-06 15:40:00,156.33,156.36,156.29,156.29,9849.0,145.4777,145.5056,145.4405,145.4405,9849.0
2018-11-06 15:45:00,156.29,156.35,156.16,156.33,33777.0,145.4405,145.4963,145.3195,145.4777,33777.0
2018-11-06 15:50:00,156.33,156.66,156.31,156.63,27875.0,145.4777,145.7848,145.4591,145.7569,27875.0
2018-11-06 15:55:00,156.66,156.9,156.62,156.87,49706.0,145.7848,146.0081,145.7476,145.9802,49706.0
2018-11-07 09:30:00,157.98,158.8,157.47,158.22,38861.0,147.0132,147.7763,146.5386,147.2365,38861.0
2018-11-07 09:35:00,158.13,158.49,157.87,158.47,7896.0,147.1528,147.4878,146.9108,147.4692,7896.0
2018-11-07 09:40:00,158.36,158.43,157.94,158.01,7908.0,147.3668,147.4319,146.976,147.0411,7908.0
2018-11-07 09:45:00,158.06,158.19,157.91,158.19,3845.0,147.0876,147.2086,146.948,147.2086,3845.0
2018-11-07 09:50:00,158.2,158.39,157.86,157.96,7839.0,147.2179,147.3947,146.9015,146.9946,7839.0
2018-11-07 09:55:00,157.99,158.47,157.99,158.44,5266.0,147.0225,147.4692,147.0225,147.4412,5266.0
2018-11-07 10:00:00,158.53,158.53,158.16,158.16,9649.0,147.525,147.525,147.1807,147.1807,9649.0
2018-11-07 10:05:00,158.25,158.34,157.8,157.86,6431.0,147.2644,147.3482,146.8457,146.9015,6431.0
2018-11-07 10:10:00,157.77,158.0,157.75,157.85,5823.0,146.8178,147.0318,146.7991,146.8922,5823.0
2018-11-07 10:15:00,157.86,157.99,157.74,157.79,9158.0,146.9015,147.0225,146.7898,146.8364,9158.0
2018-11-07 10:20:00,157.75,158.01,157.68,157.99,5215.0,146.7991,147.0411,146.734,147.0225,5215.0
2018-11-07 10:25:00,158.0,158.07,157.81,157.88,4132.0,147.0318,147.0969,146.855,146.9201,4132.0
2018-11-07 10:30:00,157.93,158.25,157.89,158.25,10141.0,146.9666,147.2644,146.9294,147.2644,10141.0
2018-11-07 10:35:00,158.26,158.71,158.26,158.7,8906.0,147.2737,147.6925,147.2737,147.6832,8906.0
2018-11-07 10:40:00,158.75,158.88,158.73,158.73,6958.0,147.7297,147.8507,147.7111,147.7111,6958.0
2018-11-07 10:45:00,158.74,158.92,158.73,158.92,6381.0,147.7204,147.8879,147.7111,147.8879,6381.0
2018-11-07 10:50:00,158.86,158.97,158.85,158.91,6273.0,147.8321,147.9344,147.8228,147.8786,6273.0
2018-11-07 10:55:00,158.91,159.15,158.91,159.02,10320.0,147.8786,148.102,147.8786,147.981,10320.0
2018-11-07 11:00:00,159.02,159.42,158.99,159.41,6362.0,147.981,148.3532,147.9531,148.3439,6362.0
2018-11-07 11:05:00,159.35,159.61,159.28,159.59,4933.0,148.2881,148.53,148.2229,148.5114,4933.0
2018-11-07 11:10:00,159.62,159.62,159.41,159.5,5880.0,148.5393,148.5393,148.3439,148.4277,5880.0
2018-11-07 11:15:00,159.54,159.62,159.46,159.49,4698.0,148.4649,148.5393,148.3904,148.4184,4698.0
2018-11-07 11:20:00,159.49,159.61,159.46,159.61,4300.0,148.4184,148.53,148.3904,148.53,4300.0
2018-11-07 11:25:00,159.6,159.75,159.57,159.68,10164.0,148.5207,148.6603,148.4928,148.5952,10164.0
2018-11-07 11:30:00,159.68,159.81,159.63,159.68,7908.0,148.5952,148.7161,148.5486,148.5952,7908.0
2018-11-07 11:35:00,159.63,159.65,159.57,159.63,4902.0,148.5486,148.5672,148.4928,148.5486,4902.0
2018-11-07 11:40:00,159.6,159.64,159.46,159.48,10549.0,148.5207,148.5579,148.3904,148.409,10549.0
2018-11-07 11:45:00,159.38,159.38,159.19,159.28,4802.0,148.316,148.316,148.1392,148.2229,4802.0
2018-11-07 11:50:00,159.32,159.45,159.14,159.45,8408.0,148.2602,148.3811,148.0926,148.3811,8408.0
2018-11-07 11:55:00,159.42,159.53,159.36,159.47,3965.0,148.3532,148.4556,148.2974,148.3997,3965.0
2018-11-07 12:00:00,159.53,159.67,159.51,159.58,6180.0,148.4556,148.5859,148.437,148.5021,6180.0
2018-11-07 12:05:00,159.54,159.72,159.53,159.7,15291.0,148.4649,148.6324,148.4556,148.6138,15291.0
2018-11-07 12:10:00,159.72,159.73,159.61,159.65,5198.0,148.6324,148.6417,148.53,148.5672,5198.0
2018-11-07 12:15:00,159.61,159.61,159.48,159.49,3000.0,148.53,148.53,148.409,148.4184,3000.0
2018-11-07 12:20:00,159.51,159.69,159.49,159.67,5034.0,148.437,148.6045,148.4184,148.5859,5034.0
2018-11-07 12:25:00,159.71,159.88,159.69,159.88,7423.0,148.6231,148.7813,148.6045,148.7813,7423.0
2018-11-07 12:30:00,159.82,159.9,159.75,159.75,5932.0,148.7254,148.7999,148.6603,148.6603,5932.0
2018-11-07 12:35:00,159.73,159.76,159.58,159.58,2901.0,148.6417,148.6696,148.5021,148.5021,2901.0
2018-11-07 12:40:00,159.57,159.62,159.56,159.57,2402.0,148.4928,148.5393,148.4835,148.4928,2402.0
2018-11-07 12:45:00,159.57,159.74,159.57,159.71,4499.0,148.4928,148.651,148.4928,148.6231,4499.0
2018-11-07 12:50:00,159.71,159.75,159.66,159.72,3402.0,148.6231,148.6603,148.5766,148.6324,3402.0
2018-11-07 12:55:00,159.72,159.81,159.72,159.77,3119.0,148.6324,148.7161,148.6324,148.6789,3119.0
2018-11-07 13:00:00,159.81,159.93,159.81,159.81,3987.0,148.7161,148.8278,148.7161,148.7161,3987.0
2018-11-07 13:05:00,159.76,159.89,159.71,159.88,6518.0,148.6696,148.7906,148.6231,148.7813,6518.0
2018-11-07 13:10:00,159.84,159.98,159.84,159.97,5665.0,148.7441,148.8743,148.7441,148.865,5665.0
2018-11-07 13:15:00,159.96,160.17,159.88,159.88,20592.0,148.8557,149.0511,148.7813,148.7813,20592.0
2018-11-07 13:20:00,159.97,160.28,159.93,160.25,3635.0,148.865,149.1535,148.8278,149.1256,3635.0
2018-11-07 13:25:00,160.25,160.36,160.1,160.15,5847.0,149.1256,149.228,148.986,149.0325,5847.0
2018-11-07 13:30:00,160.21,160.21,160.04,160.04,2593.0,149.0884,149.0884,148.9302,148.9302,2593.0
2018-11-07 13:35:00,160.09,160.09,160.0,160.03,4401.0,148.9767,148.9767,148.8929,148.9209,4401.0
2018-11-07 13:40:00,160.01,160.09,160.0,160.09,6897.0,148.9023,148.9767,148.8929,148.9767,6897.0
2018-11-07 13:45:00,160.07,160.11,159.92,159.95,7042.0,148.9581,148.9953,148.8185,148.8464,7042.0
2018-11-07 13:50:00,159.95,160.07,159.87,159.96,13020.0,148.8464,148.9581,148.772,148.8557,13020.0
2018-11-07 13:55:00,159.97,160.02,159.9,160.0,7932.0,148.865,148.9116,148.7999,148.8929,7932.0
2018-11-07 14:00:00,160.0,160.21,159.97,160.18,6929.0,148.8929,149.0884,148.865,149.0605,6929.0
2018-11-07 14:05:00,160.19,160.46,160.18,160.37,6798.0,149.0698,149.321,149.0605,149.2373,6798.0
2018-11-07 14:10:00,160.4,160.55,160.37,160.39,4155.0,149.2652,149.4048,149.2373,149.2559,4155.0
2018-11-07 14:15:00,160.35,160.38,160.29,160.31,4237.0,149.2187,149.2466,149.1628,149.1814,4237.0
2018-11-07 14:20:00,160.28,160.39,160.22,160.31,9775.0,149.1535,149.2559,149.0977,149.1814,9775.0
2018-11-07 14:25:00,160.33,160.34,160.28,160.31,4530.0,149.2,149.2093,149.1535,149.1814,4530.0
2018-11-07 14:30:00,160.32,160.43,160.24,160.39,7187.0,149.1907,149.2931,149.1163,149.2559,7187.0
2018-11-07 14:35:00,160.41,160.55,160.41,160.47,10002.0,149.2745,149.4048,149.2745,149.3303,10002.0
2018-11-07 14:40:00,160.48,160.54,160.44,160.46,11282.0,149.3396,149.3955,149.3024,149.321,11282.0
2018-11-07 14:45:00,160.44,160.47,160.12,160.14,8020.0,149.3024,149.3303,149.0046,149.0232,8020.0
2018-11-07 14:50:00,160.11,160.19,159.97,160.02,8106.0,148.9953,149.0698,148.865,148.9116,8106.0
2018-11-07 14:55:00,159.99,159.99,159.88,159.97,5714.0,148.8836,148.8836,148.7813,148.865,5714.0
2018-11-07 15:00:00,160.05,160.19,159.99,159.99,7348.0,148.9395,149.0698,148.8836,148.8836,7348.0
2018-11-07 15:05:00,159.99,160.18,159.99,160.1,9881.0,148.8836,149.0605,148.8836,148.986,9881.0
2018-11-07 15:10:00,160.06,160.42,160.06,160.38,7960.0,148.9488,149.2838,148.9488,149.2466,7960.0
2018-11-07 15:15:00,160.39,160.39,160.22,160.23,6339.0,149.2559,149.2559,149.0977,149.107,6339.0
2018-11-07 15:20:00,160.23,160.29,160.09,160.18,13045.0,149.107,149.1628,148.9767,149.0605,13045.0
2018-11-07 15:25:00,160.19,160.31,160.11,160.25,14808.0,149.0698,149.1814,148.9953,149.1256,14808.0
2018-11-07 15:30:00,160.23,160.32,160.19,160.29,16299.0,149.107,149.1907,149.0698,149.1628,16299.0
2018-11-07 15:35:00,160.29,160.29,160.04,160.05,17566.0,149.1628,149.1628,148.9302,148.9395,17566.0
2018-11-07 15:40:00,160.06,160.15,159.98,160.03,29737.0,148.9488,149.0325,148.8743,148.9209,29737.0
2018-11-07 15:45:00,160.03,160.22,160.02,160.08,33024.0,148.9209,149.0977,148.9116,148.9674,33024.0
2018-11-07 15:50:00,160.08,160.27,160.08,160.22,38407.0,148.9674,149.1442,148.9674,149.0977,38407.0
2018-11-07 15:55:00,160.25,160.43,160.23,160.35,97322.0,149.1256,149.2931,149.107,149.2187,97322.0
2018-11-08 09:30:00,160.01,160.42,159.9,160.33,20053.0,148.9023,149.2838,148.7999,149.2,20053.0
2018-11-08 09:35:00,160.39,160.51,160.18,160.51,6772.0,149.2559,149.3675,149.0605,149.3675,6772.0
2018-11-08 09:40:00,160.31,160.4,159.75,159.77,8900.0,149.1814,149.2652,148.6603,148.6789,8900.0
2018-11-08 09:45:00,159.89,160.51,159.88,160.42,15363.0,148.7906,149.3675,148.7813,149.2838,15363.0
2018-11-08 09:50:00,160.51,160.61,160.36,160.46,31739.0,149.3675,149.4606,149.228,149.321,31739.0
2018-11-08 09:55:00,160.32,160.37,160.16,160.34,4300.0,149.1907,149.2373,149.0418,149.2093,4300.0
2018-11-08 10:00:00,160.24,160.34,160.01,160.15,7337.0,149.1163,149.2093,148.9023,149.0325,7337.0
2018-11-08 10:05:00,160.09,160.4,160.09,160.17,17496.0,148.9767,149.2652,148.9767,149.0511,17496.0
2018-11-08 10:10:00,160.2,160.2,160.02,160.14,18223.0,149.0791,149.0791,148.9116,149.0232,18223.0
2018-11-08 10:15:00,160.17,160.26,159.96,159.96,5157.0,149.0511,149.1349,148.8557,148.8557,5157.0
2018-11-08 10:20:00,159.96,159.98,159.68,159.74,1700.0,148.8557,148.8743,148.5952,148.651,1700.0
2018-11-08 10:25:00,159.8,159.83,159.5,159.5,5147.0,148.7068,148.7347,148.4277,148.4277,5147.0
2018-11-08 10:30:00,159.56,159.7,159.47,159.61,6566.0,148.4835,148.6138,148.3997,148.53,6566.0
2018-11-08 10:35:00,159.66,159.98,159.63,159.98,4560.0,148.5766,148.8743,148.5486,148.8743,4560.0
2018-11-08 10:40:00,159.98,159.98,159.26,159.26,3810.0,148.8743,148.8743,148.2043,148.2043,3810.0
2018-11-08 10:45:00,159.25,159.29,158.96,158.96,16503.0,148.195,148.2322,147.9251,147.9251,16503.0
2018-11-08 10:50:00,158.97,159.24,158.92,159.16,26089.0,147.9344,148.1857,147.8879,148.1113,26089.0
2018-11-08 10:55:00,159.2,159.34,159.07,159.21,11776.0,148.1485,148.2788,148.0275,148.1578,11776.0
2018-11-08 11:00:00,159.19,159.19,158.98,159.01,11081.0,148.1392,148.1392,147.9438,147.9717,11081.0
2018-11-08 11:05:00,159.01,159.07,158.88,159.05,8831.0,147.9717,148.0275,147.8507,148.0089,8831.0
2018-11-08 11:10:00,159.03,159.08,158.9,159.03,6977.0,147.9903,148.0368,147.8693,147.9903,6977.0
2018-11-08 11:15:00,159.03,159.03,158.84,158.95,15008.0,147.9903,147.9903,147.8135,147.9158,15008.0
2018-11-08 11:20:00,158.91,159.03,158.74,158.82,7069.0,147.8786,147.9903,147.7204,147.7949,7069.0
2018-11-08 11:25:00,158.83,159.19,158.83,159.19,5757.0,147.8042,148.1392,147.8042,148.1392,5757.0
2018-11-08 11:30:00,159.32,159.6,159.32,159.4,4000.0,148.2602,148.5207,148.2602,148.3346,4000.0
2018-11-08 11:35:00,159.37,159.49,159.37,159.46,1888.0,148.3067,148.4184,148.3067,148.3904,1888.0
2018-11-08 11:40:00,159.49,159.64,159.45,159.48,4941.0,148.4184,148.5579,148.3811,148.409,4941.0
2018-11-08 11:45:00,159.47,159.67,159.39,159.67,3801.0,148.3997,148.5859,148.3253,148.5859,3801.0
2018-11-08 11:50:00,159.68,159.99,159.67,159.76,6584.0,148.5952,148.8836,148.5859,148.6696,6584.0
2018-11-08 11:55:00,159.73,159.73,159.65,159.69,3962.0,148.6417,148.6417,148.5672,148.6045,3962.0
2018-11-08 12:00:00,159.73,159.84,159.7,159.84,2003.0,148.6417,148.7441,148.6138,148.7441,2003.0
2018-11-08 12:05:00,159.83,159.95,159.8,159.85,5990.0,148.7347,148.8464,148.7068,148.7534,5990.0
2018-11-08 12:10:00,159.87,160.02,159.87,159.99,8984.0,148.772,148.9116,148.772,148.8836,8984.0
2018-11-08 12:15:00,160.0,160.03,159.93,159.96,5500.0,148.8929,148.9209,148.8278,148.8557,5500.0
2018-11-08 12:20:00,159.95,160.03,159.89,159.89,6746.0,148.8464,148.9209,148.7906,148.7906,6746.0
2018-11-08 12:25:00,159.92,159.97,159.71,159.9,25897.0,148.8185,148.865,148.6231,148.7999,25897.0
2018-11-08 12:30:00,159.84,159.92,159.66,159.75,5762.0,148.7441,148.8185,148.5766,148.6603,5762.0
2018-11-08 12:35:00,159.73,159.88,159.71,159.81,8240.0,148.6417,148.7813,148.6231,148.7161,8240.0
2018-11-08 12:40:00,159.8,159.94,159.78,159.9,6985.0,148.7068,148.8371,148.6882,148.7999,6985.0
2018-11-08 12:45:00,159.9,159.95,159.85,159.87,4002.0,148.7999,148.8464,148.7534,148.772,4002.0
2018-11-08 12:50:00,159.83,159.83,159.73,159.79,2945.0,148.7347,148.7347,148.6417,148.6975,2945.0
2018-11-08 12:55:00,159.79,159.8,159.7,159.7,2400.0,148.6975,148.7068,148.6138,148.6138,2400.0
2018-11-08 13:00:00,159.7,159.73,159.65,159.7,3700.0,148.6138,148.6417,148.5672,148.6138,3700.0
2018-11-08 13:05:00,159.68,159.77,159.68,159.71,2890.0,148.5952,148.6789,148.5952,148.6231,2890.0
2018-11-08 13:10:00,159.69,159.71,159.57,159.61,3612.0,148.6045,148.6231,148.4928,148.53,3612.0
2018-11-08 13:15:00,159.59,159.6,159.46,159.5,6419.0,148.5114,148.5207,148.3904,148.4277,6419.0
2018-11-08 13:20:00,159.45,159.46,159.36,159.44,5542.0,148.3811,148.3904,148.2974,148.3718,5542.0
2018-11-08 13:25:00,159.47,159.47,159.31,159.31,1431.0,148.3997,148.3997,148.2508,148.2508,1431.0
2018-11-08 13:30:00,159.33,159.35,159.24,159.24,2207.0,148.2695,148.2881,148.1857,148.1857,2207.0
2018-11-08 13:35:00,159.25,159.35,159.23,159.31,3569.0,148.195,148.2881,148.1764,148.2508,3569.0
2018-11-08 13:40:00,159.29,159.33,159.27,159.33,5300.0,148.2322,148.2695,148.2136,148.2695,5300.0
2018-11-08 13:45:00,159.43,159.47,159.36,159.44,3610.0,148.3625,148.3997,148.2974,148.3718,3610.0
2018-11-08 13:50:00,159.43,159.54,159.41,159.54,1800.0,148.3625,148.4649,148.3439,148.4649,1800.0
2018-11-08 13:55:00,159.53,159.58,159.43,159.54,5842.0,148.4556,148.5021,148.3625,148.4649,5842.0
2018-11-08 14:00:00,159.59,159.71,159.31,159.31,9198.0,148.5114,148.6231,148.2508,148.2508,9198.0
2018-11-08 14:05:00,159.39,159.89,159.39,159.82,2492.0,148.3253,148.7906,148.3253,148.7254,2492.0
2018-11-08 14:10:00,159.76,159.8,159.72,159.72,3100.0,148.6696,148.7068,148.6324,148.6324,3100.0
2018-11-08 14:15:00,159.76,159.81,159.55,159.6,3858.0,148.6696,148.7161,148.4742,148.5207,3858.0
2018-11-08 14:20:00,159.62,159.71,159.57,159.57,9202.0,148.5393,148.6231,148.4928,148.4928,9202.0
2018-11-08 14:25:00,159.53,159.56,159.26,159.26,3949.0,148.4556,148.4835,148.2043,148.2043,3949.0
2018-11-08 14:30:00,159.21,159.33,159.18,159.23,7315.0,148.1578,148.2695,148.1299,148.1764,7315.0
2018-11-08 14:35:00,159.23,159.3,159.18,159.18,4854.0,148.1764,148.2415,148.1299,148.1299,4854.0
2018-11-08 14:40:00,159.15,159.24,159.0,159.19,12842.0,148.102,148.1857,147.9624,148.1392,12842.0
2018-11-08 14:45:00,159.18,159.35,159.18,159.27,3639.0,148.1299,148.2881,148.1299,148.2136,3639.0
2018-11-08 14:50:00,159.23,159.33,159.19,159.25,3996.0,148.1764,148.2695,148.1392,148.195,3996.0
2018-11-08 14:55:00,159.24,159.35,159.18,159.25,4732.0,148.1857,148.2881,148.1299,148.195,4732.0
2018-11-08 15:00:00,159.18,159.25,159.02,159.18,7710.0,148.1299,148.195,147.981,148.1299,7710.0
2018-11-08 15:05:00,159.2,159.37,159.14,159.28,9660.0,148.1485,148.3067,148.0926,148.2229,9660.0
2018-11-08 15:10:00,159.32,159.48,159.25,159.47,10600.0,148.2602,148.409,148.195,148.3997,10600.0
2018-11-08 15:15:00,159.47,159.53,159.33,159.44,5968.0,148.3997,148.4556,148.2695,148.3718,5968.0
2018-11-08 15:20:00,159.47,159.49,159.37,159.44,6136.0,148.3997,148.4184,148.3067,148.3718,6136.0
2018-11-08 15:25:00,159.48,159.48,159.23,159.25,8680.0,148.409,148.409,148.1764,148.195,8680.0
2018-11-08 15:30:00,159.17,159.27,159.15,159.25,7091.0,148.1206,148.2136,148.102,148.195,7091.0
2018-11-08 15:35:00,159.26,159.33,158.98,159.13,11891.0,148.2043,148.2695,147.9438,148.0833,11891.0
2018-11-08 15:40:00,159.17,159.28,159.1,159.22,6163.0,148.1206,148.2229,148.0554,148.1671,6163.0
2018-11-08 15:45:00,159.2,159.4,159.18,159.29,15195.0,148.1485,148.3346,148.1299,148.2322,15195.0
2018-11-08 15:50:00,159.28,159.38,159.18,159.19,20127.0,148.2229,148.316,148.1299,148.1392,20127.0
2018-11-08 15:55:00,159.2,159.49,159.13,159.49,39160.0,148.1485,148.4184,148.0833,148.4184,39160.0
2018-11-09 09:30:00,158.97,159.76,158.81,159.72,24614.0,147.9344,148.6696,147.7856,148.6324,24614.0
2018-11-09 09:35:00,159.6,159.6,158.91,158.91,1875.0,148.5207,148.5207,147.8786,147.8786,1875.0
2018-11-09 09:40:00,158.91,159.4,158.85,158.86,4986.0,147.8786,148.3346,147.8228,147.8321,4986.0
2018-11-09 09:45:00,158.86,158.9,158.54,158.55,4249.0,147.8321,147.8693,147.5343,147.5436,4249.0
2018-11-09 09:50:00,158.51,158.52,158.01,158.01,3607.0,147.5064,147.5157,147.0411,147.0411,3607.0
2018-11-09 09:55:00,158.01,158.23,158.0,158.14,10739.0,147.0411,147.2458,147.0318,147.1621,10739.0
2018-11-09 10:00:00,158.14,158.21,157.95,158.1,3628.0,147.1621,147.2272,146.9853,147.1248,3628.0
2018-11-09 10:05:00,158.23,158.49,158.09,158.35,4978.0,147.2458,147.4878,147.1155,147.3575,4978.0
2018-11-09 10:10:00,158.31,158.63,158.25,158.63,4002.0,147.3203,147.6181,147.2644,147.6181,4002.0
2018-11-09 10:15:00,158.61,158.72,158.39,158.48,3417.0,147.5994,147.7018,147.3947,147.4785,3417.0
2018-11-09 10:20:00,158.4,158.71,158.4,158.5,6265.0,147.404,147.6925,147.404,147.4971,6265.0
2018-11-09 10:25:00,158.63,158.93,158.63,158.8,5868.0,147.6181,147.8972,147.6181,147.7763,5868.0
2018-11-09 10:30:00,158.86,158.98,158.6,158.72,5705.0,147.8321,147.9438,147.5901,147.7018,5705.0
2018-11-09 10:35:00,158.78,158.85,158.5,158.73,8023.0,147.7576,147.8228,147.4971,147.7111,8023.0
2018-11-09 10:40:00,158.7,158.91,158.66,158.66,2652.0,147.6832,147.8786,147.646,147.646,2652.0
2018-11-09 10:45:00,158.69,158.85,158.38,158.38,2950.0,147.6739,147.8228,147.3854,147.3854,2950.0
2018-11-09 10:50:00,158.31,158.31,157.89,157.99,8582.0,147.3203,147.3203,146.9294,147.0225,8582.0
2018-11-09 10:55:00,157.92,158.1,157.83,158.02,6253.0,146.9573,147.1248,146.8736,147.0504,6253.0
2018-11-09 11:00:00,158.05,158.26,157.99,157.99,4642.0,147.0783,147.2737,147.0225,147.0225,4642.0
2018-11-09 11:05:00,157.87,158.02,157.8,157.99,5351.0,146.9108,147.0504,146.8457,147.0225,5351.0
2018-11-09 11:10:00,158.05,158.16,157.86,157.97,5273.0,147.0783,147.1807,146.9015,147.0039,5273.0
2018-11-09 11:15:00,158.07,158.38,158.06,158.2,2439.0,147.0969,147.3854,147.0876,147.2179,2439.0
2018-11-09 11:20:00,158.32,158.83,158.32,158.83,3205.0,147.3296,147.8042,147.3296,147.8042,3205.0
2018-11-09 11:25:00,158.73,158.73,158.42,158.65,3550.0,147.7111,147.7111,147.4226,147.6367,3550.0
2018-11-09 11:30:00,158.71,158.83,158.49,158.6,4470.0,147.6925,147.8042,147.4878,147.5901,4470.0
2018-11-09 11:35:00,158.61,158.8,158.48,158.8,3907.0,147.5994,147.7763,147.4785,147.7763,3907.0
2018-11-09 11:40:00,158.78,158.78,158.46,158.47,2116.0,147.7576,147.7576,147.4599,147.4692,2116.0
2018-11-09 11:45:00,158.6,158.62,158.41,158.46,2400.0,147.5901,147.6087,147.4133,147.4599,2400.0
2018-11-09 11:50:00,158.42,158.52,158.41,158.42,1900.0,147.4226,147.5157,147.4133,147.4226,1900.0
2018-11-09 11:55:00,158.34,158.44,158.15,158.21,2500.0,147.3482,147.4412,147.1714,147.2272,2500.0
2018-11-09 12:00:00,158.23,158.37,158.23,158.36,1704.0,147.2458,147.3761,147.2458,147.3668,1704.0
2018-11-09 12:05:00,158.34,158.34,158.13,158.22,4424.0,147.3482,147.3482,147.1528,147.2365,4424.0
2018-11-09 12:10:00,158.23,158.39,158.05,158.08,3720.0,147.2458,147.3947,147.0783,147.1062,3720.0
2018-11-09 12:15:00,158.09,158.18,158.08,158.08,2048.0,147.1155,147.1993,147.1062,147.1062,2048.0
2018-11-09 12:20:00,158.15,158.42,158.13,158.31,2083.0,147.1714,147.4226,147.1528,147.3203,2083.0
2018-11-09 12:25:00,158.31,158.41,158.22,158.3,4842.0,147.3203,147.4133,147.2365,147.311,4842.0
2018-11-09 12:30:00,158.46,158.65,158.44,158.52,1607.0,147.4599,147.6367,147.4412,147.5157,1607.0
2018-11-09 12:35:00,158.54,158.71,158.53,158.53,3100.0,147.5343,147.6925,147.525,147.525,3100.0
2018-11-09 12:40:00,158.58,158.68,158.48,158.64,2800.0,147.5715,147.6646,147.4785,147.6274,2800.0
2018-11-09 12:45:00,158.68,158.81,158.65,158.81,2453.0,147.6646,147.7856,147.6367,147.7856,2453.0
2018-11-09 12:50:00,158.83,158.83,158.64,158.64,1800.0,147.8042,147.8042,147.6274,147.6274,1800.0
2018-11-09 12:55:00,158.64,158.69,158.62,158.62,1535.0,147.6274,147.6739,147.6087,147.6087,1535.0
2018-11-09 13:00:00,158.71,158.76,158.67,158.7,3023.0,147.6925,147.739,147.6553,147.6832,3023.0
2018-11-09 13:05:00,158.77,159.01,158.77,159.01,1460.0,147.7483,147.9717,147.7483,147.9717,1460.0
2018-11-09 13:10:00,159.0,159.01,158.77,158.78,3494.0,147.9624,147.9717,147.7483,147.7576,3494.0
2018-11-09 13:15:00,158.83,158.83,158.77,158.77,1727.0,147.8042,147.8042,147.7483,147.7483,1727.0
2018-11-09 13:20:00,158.76,158.77,158.67,158.74,1795.0,147.739,147.7483,147.6553,147.7204,1795.0
2018-11-09 13:25:00,158.72,158.85,158.71,158.83,3026.0,147.7018,147.8228,147.6925,147.8042,3026.0
2018-11-09 13:30:00,158.83,158.83,158.55,158.65,2954.0,147.8042,147.8042,147.5436,147.6367,2954.0
2018-11-09 13:35:00,158.59,158.77,158.58,158.7,4758.0,147.5808,147.7483,147.5715,147.6832,4758.0
2018-11-09 13:40:00,158.65,158.69,158.48,158.58,2300.0,147.6367,147.6739,147.4785,147.5715,2300.0
2018-11-09 13:45:00,158.57,158.57,158.17,158.3,5300.0,147.5622,147.5622,147.19,147.311,5300.0
2018-11-09 13:50:00,158.33,158.5,158.29,158.44,2200.0,147.3389,147.4971,147.3017,147.4412,2200.0
2018-11-09 13:55:00,158.54,158.61,158.42,158.43,3346.0,147.5343,147.5994,147.4226,147.4319,3346.0
2018-11-09 14:00:00,158.48,158.5,158.33,158.43,6030.0,147.4785,147.4971,147.3389,147.4319,6030.0
2018-11-09 14:05:00,158.46,158.49,158.08,158.08,7499.0,147.4599,147.4878,147.1062,147.1062,7499.0
2018-11-09 14:10:00,158.09,158.09,157.92,157.94,2389.0,147.1155,147.1155,146.9573,146.976,2389.0
2018-11-09 14:15:00,157.93,158.04,157.64,157.64,9813.0,146.9666,147.069,146.6968,146.6968,9813.0
2018-11-09 14:20:00,157.67,157.86,157.63,157.77,6435.0,146.7247,146.9015,146.6875,146.8178,6435.0
2018-11-09 14:25:00,157.77,158.05,157.77,157.98,4700.0,146.8178,147.0783,146.8178,147.0132,4700.0
2018-11-09 14:30:00,157.96,158.16,157.96,158.15,7898.0,146.9946,147.1807,146.9946,147.1714,7898.0
2018-11-09 14:35:00,158.14,158.35,158.13,158.33,7508.0,147.1621,147.3575,147.1528,147.3389,7508.0
2018-11-09 14:40:00,158.36,158.53,158.36,158.4,4500.0,147.3668,147.525,147.3668,147.404,4500.0
2018-11-09 14:45:00,158.48,158.55,158.32,158.33,4835.0,147.4785,147.5436,147.3296,147.3389,4835.0
2018-11-09 14:50:00,158.37,158.61,158.35,158.53,6827.0,147.3761,147.5994,147.3575,147.525,6827.0
2018-11-09 14:55:00,158.57,158.8,158.57,158.72,4100.0,147.5622,147.7763,147.5622,147.7018,4100.0
2018-11-09 15:00:00,158.74,158.86,158.7,158.82,3932.0,147.7204,147.8321,147.6832,147.7949,3932.0
2018-11-09 15:05:00,158.83,158.93,158.76,158.93,3900.0,147.8042,147.8972,147.739,147.8972,3900.0
2018-11-09 15:10:00,158.93,159.04,158.77,159.02,4555.0,147.8972,147.9996,147.7483,147.981,4555.0
2018-11-09 15:15:00,159.09,159.17,159.01,159.13,4650.0,148.0461,148.1206,147.9717,148.0833,4650.0
2018-11-09 15:20:00,159.23,159.52,159.15,159.52,6365.0,148.1764,148.4463,148.102,148.4463,6365.0
2018-11-09 15:25:00,159.5,159.5,159.32,159.39,6530.0,148.4277,148.4277,148.2602,148.3253,6530.0
2018-11-09 15:30:00,159.44,159.58,159.39,159.42,9096.0,148.3718,148.5021,148.3253,148.3532,9096.0
2018-11-09 15:35:00,159.41,159.57,159.4,159.47,6900.0,148.3439,148.4928,148.3346,148.3997,6900.0
2018-11-09 15:40:00,159.49,159.61,159.4,159.61,16178.0,148.4184,148.53,148.3346,148.53,16178.0
2018-11-09 15:45:00,159.61,159.72,159.22,159.26,17764.0,148.53,148.6324,148.1671,148.2043,17764.0
2018-11-09 15:50:00,159.27,159.57,159.25,159.56,16204.0,148.2136,148.4928,148.195,148.4835,16204.0
2018-11-09 15:55:00,159.58,159.62,159.3,159.31,33644.0,148.5021,148.5393,148.2415,148.2508,33644.0
2018-11-12 09:30:00,159.5,159.57,158.99,159.3,33536.0,148.4277,148.4928,147.9531,148.2415,33536.0
2018-11-12 09:35:00,159.3,159.96,159.3,159.5,4622.0,148.2415,148.8557,148.2415,148.4277,4622.0
2018-11-12 09:40:00,159.35,159.56,159.27,159.41,1394.0,148.2881,148.4835,148.2136,148.3439,1394.0
2018-11-12 09:45:00,159.41,159.49,159.24,159.47,4450.0,148.3439,148.4184,148.1857,148.3997,4450.0
2018-11-12 09:50:00,159.45,159.61,159.38,159.57,2100.0,148.3811,148.53,148.316,148.4928,2100.0
2018-11-12 09:55:00,159.58,159.84,159.58,159.65,3542.0,148.5021,148.7441,148.5021,148.5672,3542.0
2018-11-12 10:00:00,159.65,159.69,159.47,159.62,2876.0,148.5672,148.6045,148.3997,148.5393,2876.0
2018-11-12 10:05:00,159.63,159.8,159.63,159.76,3338.0,148.5486,148.7068,148.5486,148.6696,3338.0
2018-11-12 10:10:00,159.71,159.77,159.54,159.66,4760.0,148.6231,148.6789,148.4649,148.5766,4760.0
2018-11-12 10:15:00,159.71,159.9,159.68,159.86,3208.0,148.6231,148.7999,148.5952,148.7627,3208.0
2018-11-12 10:20:00,159.8,160.41,159.8,160.29,22253.0,148.7068,149.2745,148.7068,149.1628,22253.0
2018-11-12 10:25:00,160.23,160.38,160.14,160.17,2815.0,149.107,149.2466,149.0232,149.0511,2815.0
2018-11-12 10:30:00,160.16,160.37,160.11,160.37,40527.0,149.0418,149.2373,148.9953,149.2373,40527.0
2018-11-12 10:35:00,160.4,160.48,160.27,160.32,10061.0,149.2652,149.3396,149.1442,149.1907,10061.0
2018-11-12 10:40:00,160.31,160.41,160.26,160.3,5617.0,149.1814,149.2745,149.1349,149.1721,5617.0
2018-11-12 10:45:00,160.31,160.41,160.3,160.33,3541.0,149.1814,149.2745,149.1721,149.2,3541.0
2018-11-12 10:50:00,160.31,160.46,160.29,160.46,6976.0,149.1814,149.321,149.1628,149.321,6976.0
2018-11-12 10:55:00,160.3,160.45,160.26,160.43,9608.0,149.1721,149.3117,149.1349,149.2931,9608.0
2018-11-12 11:00:00,160.39,160.41,160.16,160.29,5337.0,149.2559,149.2745,149.0418,149.1628,5337.0
2018-11-12 11:05:00,160.26,160.33,160.1,160.24,8561.0,149.1349,149.2,148.986,149.1163,8561.0
2018-11-12 11:10:00,160.18,160.18,159.99,160.09,2017.0,149.0605,149.0605,148.8836,148.9767,2017.0
2018-11-12 11:15:00,160.03,160.03,159.67,159.68,2073.0,148.9209,148.9209,148.5859,148.5952,2073.0
2018-11-12 11:20:00,159.67,159.75,159.54,159.63,10630.0,148.5859,148.6603,148.4649,148.5486,10630.0
2018-11-12 11:25:00,159.63,159.8,159.61,159.62,13976.0,148.5486,148.7068,148.53,148.5393,13976.0
2018-11-12 11:30:00,159.56,159.77,159.39,159.55,5856.0,148.4835,148.6789,148.3253,148.4742,5856.0
2018-11-12 11:35:00,159.58,159.59,159.33,159.33,2530.0,148.5021,148.5114,148.2695,148.2695,2530.0
2018-11-12 11:40:00,159.38,159.52,159.38,159.41,3693.0,148.316,148.4463,148.316,148.3439,3693.0
2018-11-12 11:45:00,159.48,159.51,159.3,159.3,4101.0,148.409,148.437,148.2415,148.2415,4101.0
2018-11-12 11:50:00,159.25,159.44,159.06,159.39,5848.0,148.195,148.3718,148.0182,148.3253,5848.0
2018-11-12 11:55:00,159.44,159.47,159.16,159.16,6074.0,148.3718,148.3997,148.1113,148.1113,6074.0
2018-11-12 12:00:00,159.2,159.31,159.18,159.24,2550.0,148.1485,148.2508,148.1299,148.1857,2550.0
2018-11-12 12:05:00,159.2,159.44,159.17,159.44,2900.0,148.1485,148.3718,148.1206,148.3718,2900.0
2018-11-12 12:10:00,159.41,159.41,159.3,159.31,2010.0,148.3439,148.3439,148.2415,148.2508,2010.0
2018-11-12 12:15:00,159.31,159.43,159.31,159.43,700.0,148.2508,148.3625,148.2508,148.3625,700.0
2018-11-12 12:20:00,159.32,159.36,159.23,159.29,17429.0,148.2602,148.2974,148.1764,148.2322,17429.0
2018-11-12 12:25:00,159.3,159.31,159.07,159.09,5980.0,148.2415,148.2508,148.0275,148.0461,5980.0
2018-11-12 12:30:00,159.07,159.07,158.84,158.88,3957.0,148.0275,148.0275,147.8135,147.8507,3957.0
2018-11-12 12:35:00,158.86,159.11,158.85,159.02,2402.0,147.8321,148.0647,147.8228,147.981,2402.0
2018-11-12 12:40:00,159.0,159.11,158.96,158.96,3872.0,147.9624,148.0647,147.9251,147.9251,3872.0
2018-11-12 12:45:00,158.91,158.99,158.87,158.99,2433.0,147.8786,147.9531,147.8414,147.9531,2433.0
2018-11-12 12:50:00,158.91,158.92,158.73,158.73,5096.0,147.8786,147.8879,147.7111,147.7111,5096.0
2018-11-12 12:55:00,158.68,158.8,158.47,158.47,6916.0,147.6646,147.7763,147.4692,147.4692,6916.0
2018-11-12 13:00:00,158.53,158.57,158.37,158.48,4183.0,147.525,147.5622,147.3761,147.4785,4183.0
2018-11-12 13:05:00,158.46,158.46,158.14,158.22,7533.0,147.4599,147.4599,147.1621,147.2365,7533.0
2018-11-12 13:10:00,158.22,158.25,158.12,158.13,3435.0,147.2365,147.2644,147.1435,147.1528,3435.0
2018-11-12 13:15:00,158.12,158.21,158.01,158.01,2853.0,147.1435,147.2272,147.0411,147.0411,2853.0
2018-11-12 13:20:00,158.07,158.1,157.99,158.05,8488.0,147.0969,147.1248,147.0225,147.0783,8488.0
2018-11-12 13:25:00,158.06,158.27,158.06,158.22,1990.0,147.0876,147.283,147.0876,147.2365,1990.0
2018-11-12 13:30:00,158.14,158.3,158.13,158.3,4155.0,147.1621,147.311,147.1528,147.311,4155.0
2018-11-12 13:35:00,158.36,158.36,158.26,158.27,1831.0,147.3668,147.3668,147.2737,147.283,1831.0
2018-11-12 13:40:00,158.26,158.3,158.13,158.13,5775.0,147.2737,147.311,147.1528,147.1528,5775.0
2018-11-12 13:45:00,158.09,158.35,158.05,158.34,3752.0,147.1155,147.3575,147.0783,147.3482,3752.0
2018-11-12 13:50:00,158.37,158.7,158.34,158.61,4029.0,147.3761,147.6832,147.3482,147.5994,4029.0
2018-11-12 13:55:00,158.55,158.7,158.54,158.65,6262.0,147.5436,147.6832,147.5343,147.6367,6262.0
2018-11-12 14:00:00,158.57,158.8,158.56,158.77,10258.0,147.5622,147.7763,147.5529,147.7483,10258.0
2018-11-12 14:05:00,158.72,158.72,158.51,158.51,2469.0,147.7018,147.7018,147.5064,147.5064,2469.0
2018-11-12 14:10:00,158.57,158.73,158.54,158.58,3637.0,147.5622,147.7111,147.5343,147.5715,3637.0
2018-11-12 14:15:00,158.59,158.8,158.58,158.74,10312.0,147.5808,147.7763,147.5715,147.7204,10312.0
2018-11-12 14:20:00,158.75,158.75,158.63,158.63,2643.0,147.7297,147.7297,147.6181,147.6181,2643.0
2018-11-12 14:25:00,158.63,158.65,158.49,158.52,4947.0,147.6181,147.6367,147.4878,147.5157,4947.0
2018-11-12 14:30:00,158.54,158.67,158.49,158.65,1700.0,147.5343,147.6553,147.4878,147.6367,1700.0
2018-11-12 14:35:00,158.64,158.64,158.32,158.34,4350.0,147.6274,147.6274,147.3296,147.3482,4350.0
2018-11-12 14:40:00,158.46,158.59,158.41,158.57,2500.0,147.4599,147.5808,147.4133,147.5622,2500.0
2018-11-12 14:45:00,158.57,158.83,158.57,158.75,7716.0,147.5622,147.8042,147.5622,147.7297,7716.0
2018-11-12 14:50:00,158.64,158.67,158.4,158.47,2064.0,147.6274,147.6553,147.404,147.4692,2064.0
2018-11-12 14:55:00,158.46,158.46,158.29,158.3,2824.0,147.4599,147.4599,147.3017,147.311,2824.0
2018-11-12 15:00:00,158.26,158.45,158.23,158.3,5747.0,147.2737,147.4505,147.2458,147.311,5747.0
2018-11-12 15:05:00,158.23,158.23,158.05,158.07,4187.0,147.2458,147.2458,147.0783,147.0969,4187.0
2018-11-12 15:10:00,158.09,158.23,157.92,158.11,3600.0,147.1155,147.2458,146.9573,147.1341,3600.0
2018-11-12 15:15:00,158.14,158.26,158.05,158.17,8096.0,147.1621,147.2737,147.0783,147.19,8096.0
2018-11-12 15:20:00,158.23,158.51,158.23,158.38,3245.0,147.2458,147.5064,147.2458,147.3854,3245.0
2018-11-12 15:25:00,158.38,158.44,158.36,158.4,3105.0,147.3854,147.4412,147.3668,147.404,3105.0
2018-11-12 15:30:00,158.37,158.44,158.2,158.2,16983.0,147.3761,147.4412,147.2179,147.2179,16983.0
2018-11-12 15:35:00,158.16,158.27,158.13,158.19,7544.0,147.1807,147.283,147.1528,147.2086,7544.0
2018-11-12 15:40:00,158.16,158.27,158.04,158.19,13237.0,147.1807,147.283,147.069,147.2086,13237.0
2018-11-12 15:45:00,158.18,158.38,158.16,158.22,16010.0,147.1993,147.3854,147.1807,147.2365,16010.0
2018-11-12 15:50:00,158.26,158.26,157.54,157.64,17864.0,147.2737,147.2737,146.6037,146.6968,17864.0
2018-11-12 15:55:00,157.64,157.99,157.63,157.99,72511.0,146.6968,147.0225,146.6875,147.0225,72511.0
2018-11-13 09:30:00,157.97,158.31,157.44,157.63,22231.0,147.0039,147.3203,146.5107,146.6875,22231.0
2018-11-13 09:35:00,157.77,157.78,156.54,156.76,18564.0,146.8178,146.8271,145.6731,145.8779,18564.0
2018-11-13 09:40:00,156.81,157.63,156.81,157.5,17301.0,145.9244,146.6875,145.9244,146.5665,17301.0
2018-11-13 09:45:00,157.58,157.64,157.06,157.13,13457.0,146.6409,146.6968,146.157,146.2222,13457.0
2018-11-13 09:50:00,157.27,157.88,157.13,157.65,8712.0,146.3525,146.9201,146.2222,146.7061,8712.0
2018-11-13 09:55:00,157.5,157.59,157.26,157.53,1986.0,146.5665,146.6502,146.3432,146.5944,1986.0
2018-11-13 10:00:00,157.58,157.73,157.52,157.59,2522.0,146.6409,146.7805,146.5851,146.6502,2522.0
2018-11-13 10:05:00,157.44,158.03,157.43,158.02,4024.0,146.5107,147.0597,146.5014,147.0504,4024.0
2018-11-13 10:10:00,158.0,158.27,157.85,158.27,4342.0,147.0318,147.283,146.8922,147.283,4342.0
2018-11-13 10:15:00,158.17,158.24,158.07,158.19,5321.0,147.19,147.2551,147.0969,147.2086,5321.0
2018-11-13 10:20:00,158.19,158.19,157.5,157.51,7846.0,147.2086,147.2086,146.5665,146.5758,7846.0
2018-11-13 10:25:00,157.53,157.59,157.28,157.28,4185.0,146.5944,146.6502,146.3618,146.3618,4185.0
2018-11-13 10:30:00,157.36,157.43,157.02,157.02,3296.0,146.4362,146.5014,146.1198,146.1198,3296.0
2018-11-13 10:35:00,157.18,157.68,157.13,157.43,4125.0,146.2687,146.734,146.2222,146.5014,4125.0
2018-11-13 10:40:00,157.52,157.87,157.28,157.56,7914.0,146.5851,146.9108,146.3618,146.6223,7914.0
2018-11-13 10:45:00,157.63,158.04,157.63,157.95,3400.0,146.6875,147.069,146.6875,146.9853,3400.0
2018-11-13 10:50:00,157.95,158.04,157.7,157.99,4880.0,146.9853,147.069,146.7526,147.0225,4880.0
2018-11-13 10:55:00,158.05,158.17,158.0,158.16,5950.0,147.0783,147.19,147.0318,147.1807,5950.0
2018-11-13 11:00:00,158.06,158.68,157.99,158.67,8203.0,147.0876,147.6646,147.0225,147.6553,8203.0
2018-11-13 11:05:00,158.67,158.71,158.31,158.36,10707.0,147.6553,147.6925,147.3203,147.3668,10707.0
2018-11-13 11:10:00,158.35,158.59,158.26,158.44,4896.0,147.3575,147.5808,147.2737,147.4412,4896.0
2018-11-13 11:15:00,158.49,159.06,158.37,158.92,8729.0,147.4878,148.0182,147.3761,147.8879,8729.0
2018-11-13 11:20:00,158.97,158.97,158.56,158.56,2247.0,147.9344,147.9344,147.5529,147.5529,2247.0
2018-11-13 11:25:00,158.64,158.68,158.48,158.54,3855.0,147.6274,147.6646,147.4785,147.5343,3855.0
2018-11-13 11:30:00,158.6,158.6,158.36,158.41,2600.0,147.5901,147.5901,147.3668,147.4133,2600.0
2018-11-13 11:35:00,158.46,158.47,158.05,158.07,3500.0,147.4599,147.4692,147.0783,147.0969,3500.0
2018-11-13 11:40:00,158.09,158.21,158.05,158.14,1300.0,147.1155,147.2272,147.0783,147.1621,1300.0
2018-11-13 11:45:00,158.19,158.27,158.14,158.27,1400.0,147.2086,147.283,147.1621,147.283,1400.0
2018-11-13 11:50:00,158.32,158.39,157.99,158.04,3300.0,147.3296,147.3947,147.0225,147.069,3300.0
2018-11-13 11:55:00,158.05,158.28,158.02,158.28,2319.0,147.0783,147.2923,147.0504,147.2923,2319.0
2018-11-13 12:00:00,158.33,158.57,158.19,158.32,3506.0,147.3389,147.5622,147.2086,147.3296,3506.0
2018-11-13 12:05:00,158.17,158.2,158.1,158.2,700.0,147.19,147.2179,147.1248,147.2179,700.0
2018-11-13 12:10:00,158.06,158.19,158.02,158.19,1200.0,147.0876,147.2086,147.0504,147.2086,1200.0
2018-11-13 12:15:00,158.33,158.34,158.04,158.14,3626.0,147.3389,147.3482,147.069,147.1621,3626.0
2018-11-13 12:20:00,158.09,158.36,158.09,158.36,1002.0,147.1155,147.3668,147.1155,147.3668,1002.0
2018-11-13 12:25:00,158.3,158.46,158.25,158.3,5722.0,147.311,147.4599,147.2644,147.311,5722.0
2018-11-13 12:30:00,158.19,158.28,158.1,158.2,2000.0,147.2086,147.2923,147.1248,147.2179,2000.0
2018-11-13 12:35:00,157.96,158.01,157.9,158.01,655.0,146.9946,147.0411,146.9387,147.0411,655.0
2018-11-13 12:40:00,157.91,157.91,157.73,157.73,2729.0,146.948,146.948,146.7805,146.7805,2729.0
2018-11-13 12:45:00,157.9,157.9,157.74,157.79,1543.0,146.9387,146.9387,146.7898,146.8364,1543.0
2018-11-13 12:50:00,157.9,157.9,157.68,157.89,1400.0,146.9387,146.9387,146.734,146.9294,1400.0
2018-11-13 12:55:00,157.9,157.9,157.68,157.75,1730.0,146.9387,146.9387,146.734,146.7991,1730.0
2018-11-13 13:00:00,157.73,157.88,157.72,157.79,2000.0,146.7805,146.9201,146.7712,146.8364,2000.0
2018-11-13 13:05:00,157.77,157.78,157.64,157.64,8885.0,146.8178,146.8271,146.6968,146.6968,8885.0
2018-11-13 13:10:00,157.68,157.69,157.34,157.4,2303.0,146.734,146.7433,146.4176,146.4734,2303.0
2018-11-13 13:15:00,157.4,157.41,157.26,157.28,5115.0,146.4734,146.4827,146.3432,146.3618,5115.0
2018-11-13 13:20:00,157.3,157.44,157.26,157.44,5412.0,146.3804,146.5107,146.3432,146.5107,5412.0
2018-11-13 13:25:00,157.4,157.4,157.26,157.36,4300.0,146.4734,146.4734,146.3432,146.4362,4300.0
2018-11-13 13:30:00,157.44,157.67,157.38,157.67,2396.0,146.5107,146.7247,146.4548,146.7247,2396.0
2018-11-13 13:35:00,157.8,157.87,157.7,157.87,1416.0,146.8457,146.9108,146.7526,146.9108,1416.0
2018-11-13 13:40:00,157.92,157.92,157.74,157.83,2812.0,146.9573,146.9573,146.7898,146.8736,2812.0
2018-11-13 13:45:00,157.97,157.98,157.76,157.77,1588.0,147.0039,147.0132,146.8084,146.8178,1588.0
2018-11-13 13:50:00,157.78,157.88,157.76,157.79,2555.0,146.8271,146.9201,146.8084,146.8364,2555.0
2018-11-13 13:55:00,157.75,157.85,157.62,157.64,3100.0,146.7991,146.8922,146.6782,146.6968,3100.0
2018-11-13 14:00:00,157.67,157.73,157.53,157.55,2300.0,146.7247,146.7805,146.5944,146.613,2300.0
2018-11-13 14:05:00,157.58,157.68,157.56,157.62,2225.0,146.6409,146.734,146.6223,146.6782,2225.0
2018-11-13 14:10:00,157.65,157.66,157.47,157.5,2880.0,146.7061,146.7154,146.5386,146.5665,2880.0
2018-11-13 14:15:00,157.41,157.41,157.15,157.25,4287.0,146.4827,146.4827,146.2408,146.3339,4287.0
2018-11-13 14:20:00,157.28,157.28,156.94,157.07,2643.0,146.3618,146.3618,146.0454,146.1663,2643.0
2018-11-13 14:25:00,157.05,157.13,157.03,157.05,3225.0,146.1477,146.2222,146.1291,146.1477,3225.0
2018-11-13 14:30:00,157.16,157.19,157.0,157.14,4419.0,146.2501,146.278,146.1012,146.2315,4419.0
2018-11-13 14:35:00,157.21,157.36,157.21,157.25,4290.0,146.2966,146.4362,146.2966,146.3339,4290.0
2018-11-13 14:40:00,157.27,157.27,156.89,156.96,3028.0,146.3525,146.3525,145.9988,146.064,3028.0
2018-11-13 14:45:00,156.92,157.0,156.74,157.0,2035.0,146.0268,146.1012,145.8593,146.1012,2035.0
2018-11-13 14:50:00,156.91,157.07,156.9,156.97,3000.0,146.0175,146.1663,146.0081,146.0733,3000.0
2018-11-13 14:55:00,157.15,157.22,156.96,157.02,4824.0,146.2408,146.3059,146.064,146.1198,4824.0
2018-11-13 15:00:00,156.99,157.4,156.98,157.28,4079.0,146.0919,146.4734,146.0826,146.3618,4079.0
2018-11-13 15:05:00,157.3,157.42,157.18,157.3,3856.0,146.3804,146.492,146.2687,146.3804,3856.0
2018-11-13 15:10:00,157.18,157.29,157.17,157.19,3645.0,146.2687,146.3711,146.2594,146.278,3645.0
2018-11-13 15:15:00,157.3,157.32,156.98,157.1,4995.0,146.3804,146.399,146.0826,146.1943,4995.0
2018-11-13 15:20:00,157.06,157.22,156.98,157.04,5932.0,146.157,146.3059,146.0826,146.1384,5932.0
2018-11-13 15:25:00,157.17,157.5,157.17,157.34,4680.0,146.2594,146.5665,146.2594,146.4176,4680.0
2018-11-13 15:30:00,157.24,157.41,156.98,157.02,6212.0,146.3245,146.4827,146.0826,146.1198,6212.0
2018-11-13 15:35:00,157.06,157.43,157.03,157.32,6532.0,146.157,146.5014,146.1291,146.399,6532.0
2018-11-13 15:40:00,157.34,157.44,157.29,157.44,10302.0,146.4176,146.5107,146.3711,146.5107,10302.0
2018-11-13 15:45:00,157.43,157.74,157.33,157.66,13390.0,146.5014,146.7898,146.4083,146.7154,13390.0
2018-11-13 15:50:00,157.73,157.77,157.62,157.74,14435.0,146.7805,146.8178,146.6782,146.7898,14435.0
2018-11-13 15:55:00,157.71,157.72,157.47,157.5,33161.0,146.7619,146.7712,146.5386,146.5665,33161.0
2018-11-14 09:30:00,158.26,158.4,157.85,158.08,14691.0,147.2737,147.404,146.8922,147.1062,14691.0
2018-11-14 09:35:00,158.08,158.28,157.58,158.09,8447.0,147.1062,147.2923,146.6409,147.1155,8447.0
2018-11-14 09:40:00,157.98,158.65,157.8,158.39,7559.0,147.0132,147.6367,146.8457,147.3947,7559.0
2018-11-14 09:45:00,158.39,158.77,158.38,158.71,3137.0,147.3947,147.7483,147.3854,147.6925,3137.0
2018-11-14 09:50:00,158.73,158.87,158.63,158.79,4104.0,147.7111,147.8414,147.6181,147.7669,4104.0
2018-11-14 09:55:00,158.78,159.1,158.53,159.08,18868.0,147.7576,148.0554,147.525,148.0368,18868.0
2018-11-14 10:00:00,158.93,159.07,158.57,158.64,14597.0,147.8972,148.0275,147.5622,147.6274,14597.0
2018-11-14 10:05:00,158.54,158.63,158.44,158.63,3020.0,147.5343,147.6181,147.4412,147.6181,3020.0
2018-11-14 10:10:00,158.67,158.67,158.49,158.5,2970.0,147.6553,147.6553,147.4878,147.4971,2970.0
2018-11-14 10:15:00,158.41,158.48,158.32,158.37,3586.0,147.4133,147.4785,147.3296,147.3761,3586.0
2018-11-14 10:20:00,158.34,158.35,158.16,158.25,3200.0,147.3482,147.3575,147.1807,147.2644,3200.0
2018-11-14 10:25:00,158.17,158.19,158.01,158.19,5445.0,147.19,147.2086,147.0411,147.2086,5445.0
2018-11-14 10:30:00,158.18,158.31,158.16,158.26,1906.0,147.1993,147.3203,147.1807,147.2737,1906.0
2018-11-14 10:35:00,158.27,158.6,158.26,158.6,2100.0,147.283,147.5901,147.2737,147.5901,2100.0
2018-11-14 10:40:00,158.65,158.69,158.48,158.58,3800.0,147.6367,147.6739,147.4785,147.5715,3800.0
2018-11-14 10:45:00,158.58,158.82,158.57,158.64,7612.0,147.5715,147.7949,147.5622,147.6274,7612.0
2018-11-14 10:50:00,158.56,158.56,158.17,158.28,2191.0,147.5529,147.5529,147.19,147.2923,2191.0
2018-11-14 10:55:00,158.28,158.36,158.1,158.12,6518.0,147.2923,147.3668,147.1248,147.1435,6518.0
2018-11-14 11:00:00,158.09,158.11,157.91,157.95,2800.0,147.1155,147.1341,146.948,146.9853,2800.0
2018-11-14 11:05:00,157.86,157.96,157.66,157.73,3213.0,146.9015,146.9946,146.7154,146.7805,3213.0
2018-11-14 11:10:00,157.78,157.94,157.69,157.83,9186.0,146.8271,146.976,146.7433,146.8736,9186.0
2018-11-14 11:15:00,157.82,157.98,157.77,157.98,7026.0,146.8643,147.0132,146.8178,147.0132,7026.0
2018-11-14 11:20:00,157.86,157.88,157.68,157.71,1900.0,146.9015,146.9201,146.734,146.7619,1900.0
2018-11-14 11:25:00,157.82,158.01,157.78,157.84,4309.0,146.8643,147.0411,146.8271,146.8829,4309.0
2018-11-14 11:30:00,158.0,158.0,157.71,157.71,3200.0,147.0318,147.0318,146.7619,146.7619,3200.0
2018-11-14 11:35:00,157.7,157.7,157.25,157.3,3600.0,146.7526,146.7526,146.3339,146.3804,3600.0
2018-11-14 11:40:00,157.34,157.35,157.14,157.29,6106.0,146.4176,146.4269,146.2315,146.3711,6106.0
2018-11-14 11:45:00,157.28,157.29,156.93,156.94,11234.0,146.3618,146.3711,146.0361,146.0454,11234.0
2018-11-14 11:50:00,156.93,157.21,156.8,157.2,5901.0,146.0361,146.2966,145.9151,146.2873,5901.0
2018-11-14 11:55:00,157.2,157.44,157.15,157.44,1300.0,146.2873,146.5107,146.2408,146.5107,1300.0
2018-11-14 12:00:00,157.56,157.62,157.44,157.6,3631.0,146.6223,146.6782,146.5107,146.6596,3631.0
2018-11-14 12:05:00,157.56,157.56,157.34,157.36,1380.0,146.6223,146.6223,146.4176,146.4362,1380.0
2018-11-14 12:10:00,157.31,157.31,157.03,157.05,1542.0,146.3897,146.3897,146.1291,146.1477,1542.0
2018-11-14 12:15:00,157.05,157.33,157.05,157.24,6300.0,146.1477,146.4083,146.1477,146.3245,6300.0
2018-11-14 12:20:00,157.34,157.64,157.34,157.56,1830.0,146.4176,146.6968,146.4176,146.6223,1830.0
2018-11-14 12:25:00,157.57,157.79,157.54,157.78,1929.0,146.6316,146.8364,146.6037,146.8271,1929.0
2018-11-14 12:30:00,157.72,157.73,157.32,157.32,2843.0,146.7712,146.7805,146.399,146.399,2843.0
2018-11-14 12:35:00,157.26,157.27,156.99,157.24,4041.0,146.3432,146.3525,146.0919,146.3245,4041.0
2018-11-14 12:40:00,157.14,157.17,157.07,157.14,1551.0,146.2315,146.2594,146.1663,146.2315,1551.0
2018-11-14 12:45:00,157.27,157.27,157.0,157.12,4200.0,146.3525,146.3525,146.1012,146.2129,4200.0
2018-11-14 12:50:00,157.13,157.33,157.05,157.13,2444.0,146.2222,146.4083,146.1477,146.2222,2444.0
2018-11-14 12:55:00,157.16,157.23,156.82,156.82,2586.0,146.2501,146.3152,145.9337,145.9337,2586.0
2018-11-14 13:00:00,157.01,157.12,156.99,157.0,750.0,146.1105,146.2129,146.0919,146.1012,750.0
2018-11-14 13:05:00,156.91,157.07,156.91,157.01,2899.0,146.0175,146.1663,146.0175,146.1105,2899.0
2018-11-14 13:10:00,156.95,156.95,156.63,156.82,3270.0,146.0547,146.0547,145.7569,145.9337,3270.0
2018-11-14 13:15:00,157.03,157.12,156.91,157.12,3404.0,146.1291,146.2129,146.0175,146.2129,3404.0
2018-11-14 13:20:00,157.01,157.1,156.77,156.84,3765.0,146.1105,146.1943,145.8872,145.9523,3765.0
2018-11-14 13:25:00,156.84,156.91,156.83,156.86,3783.0,145.9523,146.0175,145.943,145.9709,3783.0
2018-11-14 13:30:00,157.0,157.01,156.7,156.8,3018.0,146.1012,146.1105,145.822,145.9151,3018.0
2018-11-14 13:35:00,156.85,156.87,156.71,156.78,2851.0,145.9616,145.9802,145.8313,145.8965,2851.0
2018-11-14 13:40:00,156.75,156.75,156.37,156.37,3900.0,145.8686,145.8686,145.5149,145.5149,3900.0
2018-11-14 13:45:00,156.43,156.53,156.27,156.31,8864.0,145.5708,145.6638,145.4219,145.4591,8864.0
2018-11-14 13:50:00,156.24,156.26,156.12,156.12,3661.0,145.394,145.4126,145.2823,145.2823,3661.0
2018-11-14 13:55:00,156.17,156.47,156.17,156.47,9300.0,145.3288,145.608,145.3288,145.608,9300.0
2018-11-14 14:00:00,156.4,156.43,156.05,156.05,4000.0,145.5429,145.5708,145.2172,145.2172,4000.0
2018-11-14 14:05:00,156.04,156.18,155.91,156.18,3559.0,145.2078,145.3381,145.0869,145.3381,3559.0
2018-11-14 14:10:00,156.22,156.47,156.13,156.47,4771.0,145.3754,145.608,145.2916,145.608,4771.0
2018-11-14 14:15:00,156.54,157.34,156.53,157.12,8362.0,145.6731,146.4176,145.6638,146.2129,8362.0
2018-11-14 14:20:00,157.11,157.51,157.11,157.51,4296.0,146.2036,146.5758,146.2036,146.5758,4296.0
2018-11-14 14:25:00,157.36,157.45,157.08,157.08,3931.0,146.4362,146.52,146.1757,146.1757,3931.0
2018-11-14 14:30:00,157.06,157.17,156.91,157.01,3419.0,146.157,146.2594,146.0175,146.1105,3419.0
2018-11-14 14:35:00,157.0,157.26,156.95,157.26,5565.0,146.1012,146.3432,146.0547,146.3432,5565.0
2018-11-14 14:40:00,157.26,157.26,157.03,157.05,3800.0,146.3432,146.3432,146.1291,146.1477,3800.0
2018-11-14 14:45:00,157.07,157.22,156.94,157.12,4105.0,146.1663,146.3059,146.0454,146.2129,4105.0
2018-11-14 14:50:00,157.21,157.48,157.21,157.45,4208.0,146.2966,146.5479,146.2966,146.52,4208.0
2018-11-14 14:55:00,157.46,157.85,157.46,157.85,4600.0,146.5293,146.8922,146.5293,146.8922,4600.0
2018-11-14 15:00:00,157.82,157.88,157.65,157.68,6139.0,146.8643,146.9201,146.7061,146.734,6139.0
2018-11-14 15:05:00,157.71,158.0,157.64,157.86,8100.0,146.7619,147.0318,146.6968,146.9015,8100.0
2018-11-14 15:10:00,157.83,157.89,157.67,157.8,4569.0,146.8736,146.9294,146.7247,146.8457,4569.0
2018-11-14 15:15:00,157.78,157.91,157.67,157.84,6435.0,146.8271,146.948,146.7247,146.8829,6435.0
2018-11-14 15:20:00,157.83,157.83,157.54,157.64,6000.0,146.8736,146.8736,146.6037,146.6968,6000.0
2018-11-14 15:25:00,157.57,157.58,157.32,157.45,6722.0,146.6316,146.6409,146.399,146.52,6722.0
2018-11-14 15:30:00,157.42,157.51,157.25,157.29,6538.0,146.492,146.5758,146.3339,146.3711,6538.0
2018-11-14 15:35:00,157.27,157.32,157.12,157.22,19375.0,146.3525,146.399,146.2129,146.3059,19375.0
2018-11-14 15:40:00,157.2,157.24,157.04,157.04,12719.0,146.2873,146.3245,146.1384,146.1384,12719.0
2018-11-14 15:45:00,157.06,157.22,156.96,156.98,17183.0,146.157,146.3059,146.064,146.0826,17183.0
2018-11-14 15:50:00,156.98,156.98,156.54,156.7,13282.0,146.0826,146.0826,145.6731,145.822,13282.0
2018-11-14 15:55:00,156.7,157.01,156.53,156.95,47811.0,145.822,146.1105,145.6638,146.0547,47811.0
2018-11-15 09:30:00,156.29,156.37,155.57,156.12,16613.0,145.4405,145.5149,144.7705,145.2823,16613.0
2018-11-15 09:35:00,155.92,156.46,155.91,156.46,1100.0,145.0962,145.5987,145.0869,145.5987,1100.0
2018-11-15 09:40:00,156.41,156.42,155.87,156.41,4215.0,145.5522,145.5615,145.0496,145.5522,4215.0
2018-11-15 09:45:00,156.38,156.57,156.28,156.49,7100.0,145.5242,145.7011,145.4312,145.6266,7100.0
2018-11-15 09:50:00,156.66,156.66,156.4,156.55,1510.0,145.7848,145.7848,145.5429,145.6824,1510.0
2018-11-15 09:55:00,156.66,156.82,156.52,156.58,3613.0,145.7848,145.9337,145.6545,145.7104,3613.0
2018-11-15 10:00:00,156.58,156.75,156.48,156.48,3608.0,145.7104,145.8686,145.6173,145.6173,3608.0
2018-11-15 10:05:00,156.44,156.7,156.35,156.43,4156.0,145.5801,145.822,145.4963,145.5708,4156.0
2018-11-15 10:10:00,156.34,156.48,156.21,156.45,3852.0,145.487,145.6173,145.366,145.5894,3852.0
2018-11-15 10:15:00,156.5,156.65,156.48,156.63,6026.0,145.6359,145.7755,145.6173,145.7569,6026.0
2018-11-15 10:20:00,156.57,156.7,156.38,156.38,5910.0,145.7011,145.822,145.5242,145.5242,5910.0
2018-11-15 10:25:00,156.47,156.53,156.37,156.48,2952.0,145.608,145.6638,145.5149,145.6173,2952.0
2018-11-15 10:30:00,156.37,156.37,155.98,156.05,6801.0,145.5149,145.5149,145.152,145.2172,6801.0
2018-11-15 10:35:00,156.05,156.19,155.85,156.13,4281.0,145.2172,145.3474,145.031,145.2916,4281.0
2018-11-15 10:40:00,156.2,156.42,156.2,156.26,4500.0,145.3567,145.5615,145.3567,145.4126,4500.0
2018-11-15 10:45:00,156.24,156.52,156.24,156.52,4216.0,145.394,145.6545,145.394,145.6545,4216.0
2018-11-15 10:50:00,156.47,156.66,156.38,156.65,4156.0,145.608,145.7848,145.5242,145.7755,4156.0
2018-11-15 10:55:00,156.66,156.73,156.62,156.72,1300.0,145.7848,145.8499,145.7476,145.8406,1300.0
2018-11-15 11:00:00,156.77,157.19,156.65,157.15,3944.0,145.8872,146.278,145.7755,146.2408,3944.0
2018-11-15 11:05:00,157.24,157.77,157.21,157.53,12319.0,146.3245,146.8178,146.2966,146.5944,12319.0
2018-11-15 11:10:00,157.58,157.63,157.48,157.6,1501.0,146.6409,146.6875,146.5479,146.6596,1501.0
2018-11-15 11:15:00,157.55,157.7,157.35,157.46,4180.0,146.613,146.7526,146.4269,146.5293,4180.0
2018-11-15 11:20:00,157.53,157.83,157.53,157.67,2759.0,146.5944,146.8736,146.5944,146.7247,2759.0
2018-11-15 11:25:00,157.67,157.79,157.41,157.44,4099.0,146.7247,146.8364,146.4827,146.5107,4099.0
2018-11-15 11:30:00,157.5,157.98,157.5,157.84,2942.0,146.5665,147.0132,146.5665,146.8829,2942.0
2018-11-15 11:35:00,157.9,157.9,157.75,157.76,2142.0,146.9387,146.9387,146.7991,146.8084,2142.0
2018-11-15 11:40:00,157.75,157.93,157.61,157.61,2627.0,146.7991,146.9666,146.6689,146.6689,2627.0
2018-11-15 11:45:00,157.62,157.77,157.62,157.73,1091.0,146.6782,146.8178,146.6782,146.7805,1091.0
2018-11-15 11:50:00,157.81,158.0,157.72,158.0,3155.0,146.855,147.0318,146.7712,147.0318,3155.0
2018-11-15 11:55:00,157.95,158.0,157.88,157.96,3800.0,146.9853,147.0318,146.9201,146.9946,3800.0
2018-11-15 12:00:00,158.1,158.14,157.8,158.13,2458.0,147.1248,147.1621,146.8457,147.1528,2458.0
2018-11-15 12:05:00,158.17,158.2,157.71,157.71,4914.0,147.19,147.2179,146.7619,146.7619,4914.0
2018-11-15 12:10:00,157.71,157.77,157.48,157.61,3940.0,146.7619,146.8178,146.5479,146.6689,3940.0
2018-11-15 12:15:00,157.59,157.86,157.59,157.81,1500.0,146.6502,146.9015,146.6502,146.855,1500.0
2018-11-15 12:20:00,157.83,158.09,157.77,157.94,2550.0,146.8736,147.1155,146.8178,146.976,2550.0
2018-11-15 12:25:00,157.91,157.91,157.57,157.83,5024.0,146.948,146.948,146.6316,146.8736,5024.0
2018-11-15 12:30:00,157.75,157.76,157.67,157.73,1500.0,146.7991,146.8084,146.7247,146.7805,1500.0
2018-11-15 12:35:00,157.76,157.82,157.53,157.81,3287.0,146.8084,146.8643,146.5944,146.855,3287.0
2018-11-15 12:40:00,157.8,157.8,157.5,157.5,1710.0,146.8457,146.8457,146.5665,146.5665,1710.0
2018-11-15 12:45:00,157.6,157.66,157.46,157.63,1050.0,146.6596,146.7154,146.5293,146.6875,1050.0
2018-11-15 12:50:00,157.78,157.78,157.5,157.52,4420.0,146.8271,146.8271,146.5665,146.5851,4420.0
2018-11-15 12:55:00,157.52,157.52,157.28,157.34,2196.0,146.5851,146.5851,146.3618,146.4176,2196.0
2018-11-15 13:00:00,157.31,157.35,157.06,157.22,2902.0,146.3897,146.4269,146.157,146.3059,2902.0
2018-11-15 13:05:00,157.26,157.27,156.99,157.18,2200.0,146.3432,146.3525,146.0919,146.2687,2200.0
2018-11-15 13:10:00,156.96,157.23,156.96,157.15,1970.0,146.064,146.3152,146.064,146.2408,1970.0
2018-11-15 13:15:00,157.19,157.83,157.19,157.65,4800.0,146.278,146.8736,146.278,146.7061,4800.0
2018-11-15 13:20:00,157.8,158.4,157.8,158.39,10204.0,146.8457,147.404,146.8457,147.3947,10204.0
2018-11-15 13:25:00,158.36,158.43,158.11,158.4,4165.0,147.3668,147.4319,147.1341,147.404,4165.0
2018-11-15 13:30:00,158.38,158.54,158.33,158.5,10067.0,147.3854,147.5343,147.3389,147.4971,10067.0
2018-11-15 13:35:00,158.52,158.55,158.34,158.36,3911.0,147.5157,147.5436,147.3482,147.3668,3911.0
2018-11-15 13:40:00,158.4,158.47,158.21,158.43,4574.0,147.404,147.4692,147.2272,147.4319,4574.0
2018-11-15 13:45:00,158.4,158.56,158.22,158.23,5202.0,147.404,147.5529,147.2365,147.2458,5202.0
2018-11-15 13:50:00,158.22,158.4,158.13,158.26,8710.0,147.2365,147.404,147.1528,147.2737,8710.0
2018-11-15 13:55:00,158.37,158.52,158.3,158.47,4994.0,147.3761,147.5157,147.311,147.4692,4994.0
2018-11-15 14:00:00,158.49,158.49,158.33,158.4,2700.0,147.4878,147.4878,147.3389,147.404,2700.0
2018-11-15 14:05:00,158.43,158.58,158.4,158.4,5200.0,147.4319,147.5715,147.404,147.404,5200.0
2018-11-15 14:10:00,158.39,158.45,158.23,158.42,14693.0,147.3947,147.4505,147.2458,147.4226,14693.0
2018-11-15 14:15:00,158.43,158.43,158.08,158.15,6665.0,147.4319,147.4319,147.1062,147.1714,6665.0
2018-11-15 14:20:00,158.16,158.23,158.06,158.06,5423.0,147.1807,147.2458,147.0876,147.0876,5423.0
2018-11-15 14:25:00,158.1,158.55,158.0,158.51,7133.0,147.1248,147.5436,147.0318,147.5064,7133.0
2018-11-15 14:30:00,158.48,158.69,158.37,158.37,15294.0,147.4785,147.6739,147.3761,147.3761,15294.0
2018-11-15 14:35:00,158.39,158.46,158.14,158.14,14098.0,147.3947,147.4599,147.1621,147.1621,14098.0
2018-11-15 14:40:00,158.15,158.22,158.09,158.13,4200.0,147.1714,147.2365,147.1155,147.1528,4200.0
2018-11-15 14:45:00,158.13,158.32,158.13,158.22,6760.0,147.1528,147.3296,147.1528,147.2365,6760.0
2018-11-15 14:50:00,158.18,158.18,157.86,158.02,8273.0,147.1993,147.1993,146.9015,147.0504,8273.0
2018-11-15 14:55:00,158.1,158.16,157.99,157.99,7989.0,147.1248,147.1807,147.0225,147.0225,7989.0
2018-11-15 15:00:00,157.99,158.0,157.33,157.61,15039.0,147.0225,147.0318,146.4083,146.6689,15039.0
2018-11-15 15:05:00,157.65,157.93,157.6,157.88,10647.0,146.7061,146.9666,146.6596,146.9201,10647.0
2018-11-15 15:10:00,157.88,158.25,157.83,158.15,12739.0,146.9201,147.2644,146.8736,147.1714,12739.0
2018-11-15 15:15:00,158.17,158.17,157.75,157.75,8996.0,147.19,147.19,146.7991,146.7991,8996.0
2018-11-15 15:20:00,157.7,157.78,157.42,157.73,12791.0,146.7526,146.8271,146.492,146.7805,12791.0
2018-11-15 15:25:00,157.76,157.97,157.65,157.65,7693.0,146.8084,147.0039,146.7061,146.7061,7693.0
2018-11-15 15:30:00,157.65,158.03,157.64,157.79,12638.0,146.7061,147.0597,146.6968,146.8364,12638.0
2018-11-15 15:35:00,157.83,158.03,157.83,157.96,13984.0,146.8736,147.0597,146.8736,146.9946,13984.0
2018-11-15 15:40:00,157.97,158.09,157.77,157.92,17448.0,147.0039,147.1155,146.8178,146.9573,17448.0
2018-11-15 15:45:00,157.94,158.06,157.8,157.8,15407.0,146.976,147.0876,146.8457,146.8457,15407.0
2018-11-15 15:50:00,157.83,158.28,157.83,158.23,17091.0,146.8736,147.2923,146.8736,147.2458,17091.0
2018-11-15 15:55:00,158.22,158.31,158.0,158.31,42885.0,147.2365,147.3203,147.0318,147.3203,42885.0
2018-11-16 09:30:00,157.18,158.11,157.18,157.49,67809.0,146.2687,147.1341,146.2687,146.5572,67809.0
2018-11-16 09:35:00,157.61,157.61,156.99,157.35,8361.0,146.6689,146.6689,146.0919,146.4269,8361.0
2018-11-16 09:40:00,157.33,157.4,157.06,157.4,3600.0,146.4083,146.4734,146.157,146.4734,3600.0
2018-11-16 09:45:00,157.44,157.58,157.39,157.39,3338.0,146.5107,146.6409,146.4641,146.4641,3338.0
2018-11-16 09:50:00,157.52,157.53,157.26,157.33,7913.0,146.5851,146.5944,146.3432,146.4083,7913.0
2018-11-16 09:55:00,157.22,157.23,156.74,157.13,39343.0,146.3059,146.3152,145.8593,146.2222,39343.0
2018-11-16 10:00:00,157.09,157.17,156.94,157.06,6726.0,146.185,146.2594,146.0454,146.157,6726.0
2018-11-16 10:05:00,157.08,157.32,157.08,157.08,8479.0,146.1757,146.399,146.1757,146.1757,8479.0
2018-11-16 10:10:00,157.13,157.16,156.96,156.96,5195.0,146.2222,146.2501,146.064,146.064,5195.0
2018-11-16 10:15:00,157.06,157.26,156.96,156.99,3582.0,146.157,146.3432,146.064,146.0919,3582.0
2018-11-16 10:20:00,156.94,157.05,156.49,156.49,12502.0,146.0454,146.1477,145.6266,145.6266,12502.0
2018-11-16 10:25:00,156.65,156.86,156.57,156.57,63679.0,145.7755,145.9709,145.7011,145.7011,63679.0
2018-11-16 10:30:00,156.61,157.27,156.58,157.19,13091.0,145.7383,146.3525,145.7104,146.278,13091.0
2018-11-16 10:35:00,157.26,157.48,157.2,157.46,4700.0,146.3432,146.5479,146.2873,146.5293,4700.0
2018-11-16 10:40:00,157.48,157.72,157.48,157.69,4795.0,146.5479,146.7712,146.5479,146.7433,4795.0
2018-11-16 10:45:00,157.73,157.93,157.7,157.89,4500.0,146.7805,146.9666,146.7526,146.9294,4500.0
2018-11-16 10:50:00,157.93,157.97,157.85,157.95,4088.0,146.9666,147.0039,146.8922,146.9853,4088.0
2018-11-16 10:55:00,157.89,157.97,157.83,157.87,4900.0,146.9294,147.0039,146.8736,146.9108,4900.0
2018-11-16 11:00:00,157.9,158.07,157.87,158.05,6560.0,146.9387,147.0969,146.9108,147.0783,6560.0
2018-11-16 11:05:00,158.06,158.13,157.97,158.01,11411.0,147.0876,147.1528,147.0039,147.0411,11411.0
2018-11-16 11:10:00,157.93,158.06,157.93,158.03,4730.0,146.9666,147.0876,146.9666,147.0597,4730.0
2018-11-16 11:15:00,158.03,158.27,158.01,158.2,4183.0,147.0597,147.283,147.0411,147.2179,4183.0
2018-11-16 11:20:00,158.19,158.21,158.03,158.21,4300.0,147.2086,147.2272,147.0597,147.2272,4300.0
2018-11-16 11:25:00,158.22,158.35,158.22,158.22,6614.0,147.2365,147.3575,147.2365,147.2365,6614.0
2018-11-16 11:30:00,158.27,158.31,158.06,158.16,7844.0,147.283,147.3203,147.0876,147.1807,7844.0
2018-11-16 11:35:00,158.18,158.32,158.18,158.22,805.0,147.1993,147.3296,147.1993,147.2365,805.0
2018-11-16 11:40:00,158.25,158.28,158.18,158.27,3043.0,147.2644,147.2923,147.1993,147.283,3043.0
2018-11-16 11:45:00,158.27,158.41,158.26,158.32,4650.0,147.283,147.4133,147.2737,147.3296,4650.0
2018-11-16 11:50:00,158.31,158.32,158.19,158.28,6996.0,147.3203,147.3296,147.2086,147.2923,6996.0
2018-11-16 11:55:00,158.32,158.47,158.22,158.4,6458.0,147.3296,147.4692,147.2365,147.404,6458.0
2018-11-16 12:00:00,158.42,158.49,158.32,158.49,3205.0,147.4226,147.4878,147.3296,147.4878,3205.0
2018-11-16 12:05:00,158.52,158.84,158.5,158.83,11821.0,147.5157,147.8135,147.4971,147.8042,11821.0
2018-11-16 12:10:00,158.86,158.9,158.62,158.66,2731.0,147.8321,147.8693,147.6087,147.646,2731.0
2018-11-16 12:15:00,158.66,158.83,158.62,158.83,4854.0,147.646,147.8042,147.6087,147.8042,4854.0
2018-11-16 12:20:00,158.83,158.95,158.83,158.85,3300.0,147.8042,147.9158,147.8042,147.8228,3300.0
2018-11-16 12:25:00,158.86,158.86,158.62,158.64,5543.0,147.8321,147.8321,147.6087,147.6274,5543.0
2018-11-16 12:30:00,158.64,158.96,158.55,158.96,4607.0,147.6274,147.9251,147.5436,147.9251,4607.0
2018-11-16 12:35:00,158.98,159.12,158.88,158.93,22096.0,147.9438,148.074,147.8507,147.8972,22096.0
2018-11-16 12:40:00,158.94,159.36,158.93,159.16,4070.0,147.9065,148.2974,147.8972,148.1113,4070.0
2018-11-16 12:45:00,159.19,159.55,159.14,159.42,8042.0,148.1392,148.4742,148.0926,148.3532,8042.0
2018-11-16 12:50:00,159.39,159.41,159.28,159.35,3156.0,148.3253,148.3439,148.2229,148.2881,3156.0
2018-11-16 12:55:00,159.25,159.25,159.1,159.17,4425.0,148.195,148.195,148.0554,148.1206,4425.0
2018-11-16 13:00:00,159.22,159.34,159.09,159.13,4577.0,148.1671,148.2788,148.0461,148.0833,4577.0
2018-11-16 13:05:00,159.09,159.09,158.82,158.86,6216.0,148.0461,148.0461,147.7949,147.8321,6216.0
2018-11-16 13:10:00,158.84,158.93,158.84,158.88,429.0,147.8135,147.8972,147.8135,147.8507,429.0
2018-11-16 13:15:00,158.9,158.95,158.81,158.88,2904.0,147.8693,147.9158,147.7856,147.8507,2904.0
2018-11-16 13:20:00,158.82,158.83,158.71,158.83,2800.0,147.7949,147.8042,147.6925,147.8042,2800.0
2018-11-16 13:25:00,158.86,158.9,158.67,158.73,2500.0,147.8321,147.8693,147.6553,147.7111,2500.0
2018-11-16 13:30:00,158.73,158.78,158.73,158.74,2883.0,147.7111,147.7576,147.7111,147.7204,2883.0
2018-11-16 13:35:00,158.68,158.76,158.62,158.75,1805.0,147.6646,147.739,147.6087,147.7297,1805.0
2018-11-16 13:40:00,158.7,158.7,158.39,158.65,2400.0,147.6832,147.6832,147.3947,147.6367,2400.0
2018-11-16 13:45:00,158.57,158.61,158.48,158.6,1600.0,147.5622,147.5994,147.4785,147.5901,1600.0
2018-11-16 13:50:00,158.63,158.7,158.49,158.49,1799.0,147.6181,147.6832,147.4878,147.4878,1799.0
2018-11-16 13:55:00,158.55,158.74,158.54,158.69,2033.0,147.5436,147.7204,147.5343,147.6739,2033.0
2018-11-16 14:00:00,158.73,158.84,158.67,158.69,2500.0,147.7111,147.8135,147.6553,147.6739,2500.0
2018-11-16 14:05:00,158.79,158.91,158.76,158.78,2175.0,147.7669,147.8786,147.739,147.7576,2175.0
2018-11-16 14:10:00,158.9,158.95,158.76,158.76,4400.0,147.8693,147.9158,147.739,147.739,4400.0
2018-11-16 14:15:00,158.6,158.84,158.5,158.81,3650.0,147.5901,147.8135,147.4971,147.7856,3650.0
2018-11-16 14:20:00,158.76,158.83,158.72,158.79,3588.0,147.739,147.8042,147.7018,147.7669,3588.0
2018-11-16 14:25:00,158.75,159.24,158.72,159.18,8007.0,147.7297,148.1857,147.7018,148.1299,8007.0
2018-11-16 14:30:00,159.14,159.34,159.13,159.34,2348.0,148.0926,148.2788,148.0833,148.2788,2348.0
2018-11-16 14:35:00,159.3,159.36,159.18,159.18,2558.0,148.2415,148.2974,148.1299,148.1299,2558.0
2018-11-16 14:40:00,159.26,159.26,159.15,159.17,3801.0,148.2043,148.2043,148.102,148.1206,3801.0
2018-11-16 14:45:00,159.14,159.31,159.14,159.31,3483.0,148.0926,148.2508,148.0926,148.2508,3483.0
2018-11-16 14:50:00,159.32,159.38,159.24,159.27,3800.0,148.2602,148.316,148.1857,148.2136,3800.0
2018-11-16 14:55:00,159.29,159.29,159.2,159.27,2700.0,148.2322,148.2322,148.1485,148.2136,2700.0
2018-11-16 15:00:00,159.29,159.51,159.21,159.27,12689.0,148.2322,148.437,148.1578,148.2136,12689.0
2018-11-16 15:05:00,159.24,159.36,159.24,159.26,3086.0,148.1857,148.2974,148.1857,148.2043,3086.0
2018-11-16 15:10:00,159.33,159.43,159.32,159.42,5864.0,148.2695,148.3625,148.2602,148.3532,5864.0
2018-11-16 15:15:00,159.42,159.57,159.41,159.57,4444.0,148.3532,148.4928,148.3439,148.4928,4444.0
2018-11-16 15:20:00,159.57,159.63,159.55,159.61,6489.0,148.4928,148.5486,148.4742,148.53,6489.0
2018-11-16 15:25:00,159.63,159.67,159.5,159.52,6645.0,148.5486,148.5859,148.4277,148.4463,6645.0
2018-11-16 15:30:00,159.51,159.51,159.26,159.29,7837.0,148.437,148.437,148.2043,148.2322,7837.0
2018-11-16 15:35:00,159.29,159.56,159.29,159.52,7311.0,148.2322,148.4835,148.2322,148.4463,7311.0
2018-11-16 15:40:00,159.53,159.62,159.51,159.58,10308.0,148.4556,148.5393,148.437,148.5021,10308.0
2018-11-16 15:45:00,159.58,159.65,159.34,159.35,17853.0,148.5021,148.5672,148.2788,148.2881,17853.0
2018-11-16 15:50:00,159.36,159.41,159.24,159.28,23379.0,148.2974,148.3439,148.1857,148.2229,23379.0
2018-11-16 15:55:00,159.26,159.34,159.08,159.34,65495.0,148.2043,148.2788,148.0368,148.2788,65495.0
2018-11-19 09:30:00,159.31,159.69,159.05,159.69,12301.0,148.2508,148.6045,148.0089,148.6045,12301.0
2018-11-19 09:35:00,159.93,159.95,159.18,159.19,6800.0,148.8278,148.8464,148.1299,148.1392,6800.0
2018-11-19 09:40:00,159.21,159.47,159.18,159.33,1258.0,148.1578,148.3997,148.1299,148.2695,1258.0
2018-11-19 09:45:00,159.24,159.36,159.04,159.04,3502.0,148.1857,148.2974,147.9996,147.9996,3502.0
2018-11-19 09:50:00,159.18,159.37,159.1,159.11,5404.0,148.1299,148.3067,148.0554,148.0647,5404.0
2018-11-19 09:55:00,159.21,159.27,159.0,159.15,7940.0,148.1578,148.2136,147.9624,148.102,7940.0
2018-11-19 10:00:00,159.16,159.26,158.86,158.93,4306.0,148.1113,148.2043,147.8321,147.8972,4306.0
2018-11-19 10:05:00,159.02,159.17,158.92,158.92,5673.0,147.981,148.1206,147.8879,147.8879,5673.0
2018-11-19 10:10:00,158.96,158.97,158.24,158.31,8822.0,147.9251,147.9344,147.2551,147.3203,8822.0
2018-11-19 10:15:00,158.22,158.43,158.2,158.25,9644.0,147.2365,147.4319,147.2179,147.2644,9644.0
2018-11-19 10:20:00,158.26,158.28,157.92,157.94,5800.0,147.2737,147.2923,146.9573,146.976,5800.0
2018-11-19 10:25:00,157.93,158.49,157.93,158.1,12300.0,146.9666,147.4878,146.9666,147.1248,12300.0
2018-11-19 10:30:00,158.26,158.26,157.58,157.65,7352.0,147.2737,147.2737,146.6409,146.7061,7352.0
2018-11-19 10:35:00,157.71,158.16,157.55,158.12,6330.0,146.7619,147.1807,146.613,147.1435,6330.0
2018-11-19 10:40:00,158.14,158.52,158.05,158.51,6650.0,147.1621,147.5157,147.0783,147.5064,6650.0
2018-11-19 10:45:00,158.51,158.51,158.17,158.29,3026.0,147.5064,147.5064,147.19,147.3017,3026.0
2018-11-19 10:50:00,158.4,158.93,158.37,158.82,5000.0,147.404,147.8972,147.3761,147.7949,5000.0
2018-11-19 10:55:00,158.75,158.9,158.64,158.64,4700.0,147.7297,147.8693,147.6274,147.6274,4700.0
2018-11-19 11:00:00,158.74,158.81,158.66,158.67,3700.0,147.7204,147.7856,147.646,147.6553,3700.0
2018-11-19 11:05:00,158.74,159.15,158.71,159.06,15500.0,147.7204,148.102,147.6925,148.0182,15500.0
2018-11-19 11:10:00,159.04,159.06,158.86,158.98,2900.0,147.9996,148.0182,147.8321,147.9438,2900.0
2018-11-19 11:15:00,158.98,159.27,158.89,159.27,5050.0,147.9438,148.2136,147.86,148.2136,5050.0
2018-11-19 11:20:00,159.18,159.4,158.98,159.35,29400.0,148.1299,148.3346,147.9438,148.2881,29400.0
2018-11-19 11:25:00,159.36,159.6,159.2,159.47,5392.0,148.2974,148.5207,148.1485,148.3997,5392.0
2018-11-19 11:30:00,159.38,159.53,159.22,159.36,9971.0,148.316,148.4556,148.1671,148.2974,9971.0
2018-11-19 11:35:00,159.42,159.75,159.15,159.65,16293.0,148.3532,148.6603,148.102,148.5672,16293.0
2018-11-19 11:40:00,159.66,159.68,159.29,159.4,9662.0,148.5766,148.5952,148.2322,148.3346,9662.0
2018-11-19 11:45:00,159.38,159.6,159.09,159.56,6318.0,148.316,148.5207,148.0461,148.4835,6318.0
2018-11-19 11:50:00,159.5,159.57,158.67,158.71,8996.0,148.4277,148.4928,147.6553,147.6925,8996.0
2018-11-19 11:55:00,158.8,159.3,158.8,158.92,6011.0,147.7763,148.2415,147.7763,147.8879,6011.0
2018-11-19 12:00:00,158.92,158.99,158.67,158.71,5706.0,147.8879,147.9531,147.6553,147.6925,5706.0
2018-11-19 12:05:00,158.75,158.88,158.4,158.66,3200.0,147.7297,147.8507,147.404,147.646,3200.0
2018-11-19 12:10:00,158.63,158.85,158.46,158.58,5911.0,147.6181,147.8228,147.4599,147.5715,5911.0
2018-11-19 12:15:00,158.67,158.85,158.47,158.8,6075.0,147.6553,147.8228,147.4692,147.7763,6075.0
2018-11-19 12:20:00,158.73,158.93,158.69,158.8,4350.0,147.7111,147.8972,147.6739,147.7763,4350.0
2018-11-19 12:25:00,158.68,158.78,158.48,158.72,7000.0,147.6646,147.7576,147.4785,147.7018,7000.0
2018-11-19 12:30:00,158.66,158.75,158.46,158.72,4018.0,147.646,147.7297,147.4599,147.7018,4018.0
2018-11-19 12:35:00,158.88,159.15,158.8,159.13,7800.0,147.8507,148.102,147.7763,148.0833,7800.0
2018-11-19 12:40:00,159.13,159.27,159.11,159.17,3800.0,148.0833,148.2136,148.0647,148.1206,3800.0
2018-11-19 12:45:00,159.21,159.29,159.1,159.29,2500.0,148.1578,148.2322,148.0554,148.2322,2500.0
2018-11-19 12:50:00,159.3,159.38,159.07,159.37,6300.0,148.2415,148.316,148.0275,148.3067,6300.0
2018-11-19 12:55:00,159.36,159.52,159.23,159.52,4600.0,148.2974,148.4463,148.1764,148.4463,4600.0
2018-11-19 13:00:00,159.45,159.52,159.23,159.4,5609.0,148.3811,148.4463,148.1764,148.3346,5609.0
2018-11-19 13:05:00,159.33,159.41,158.96,159.08,4400.0,148.2695,148.3439,147.9251,148.0368,4400.0
2018-11-19 13:10:00,158.98,159.37,158.98,159.31,6059.0,147.9438,148.3067,147.9438,148.2508,6059.0
2018-11-19 13:15:00,159.28,159.39,158.89,159.17,6350.0,148.2229,148.3253,147.86,148.1206,6350.0
2018-11-19 13:20:00,159.23,159.3,158.98,158.98,4100.0,148.1764,148.2415,147.9438,147.9438,4100.0
2018-11-19 13:25:00,159.12,159.12,158.84,158.84,2427.0,148.074,148.074,147.8135,147.8135,2427.0
2018-11-19 13:30:00,158.96,159.11,158.54,158.54,7116.0,147.9251,148.0647,147.5343,147.5343,7116.0
2018-11-19 13:35:00,158.53,158.89,158.53,158.77,7190.0,147.525,147.86,147.525,147.7483,7190.0
2018-11-19 13:40:00,158.86,159.03,158.71,159.03,5373.0,147.8321,147.9903,147.6925,147.9903,5373.0
2018-11-19 13:45:00,159.05,159.05,158.89,159.0,4607.0,148.0089,148.0089,147.86,147.9624,4607.0
2018-11-19 13:50:00,158.92,159.0,158.74,158.94,11192.0,147.8879,147.9624,147.7204,147.9065,11192.0
2018-11-19 13:55:00,158.89,159.1,158.88,159.1,6603.0,147.86,148.0554,147.8507,148.0554,6603.0
2018-11-19 14:00:00,159.09,159.11,158.58,158.75,7018.0,148.0461,148.0647,147.5715,147.7297,7018.0
2018-11-19 14:05:00,158.68,158.91,158.55,158.91,7908.0,147.6646,147.8786,147.5436,147.8786,7908.0
2018-11-19 14:10:00,158.83,158.84,158.53,158.7,4000.0,147.8042,147.8135,147.525,147.6832,4000.0
2018-11-19 14:15:00,158.7,159.05,158.59,158.97,9040.0,147.6832,148.0089,147.5808,147.9344,9040.0
2018-11-19 14:20:00,159.0,159.29,159.0,159.29,13357.0,147.9624,148.2322,147.9624,148.2322,13357.0
2018-11-19 14:25:00,159.31,159.44,159.19,159.42,7300.0,148.2508,148.3718,148.1392,148.3532,7300.0
2018-11-19 14:30:00,159.32,159.45,159.11,159.45,6502.0,148.2602,148.3811,148.0647,148.3811,6502.0
2018-11-19 14:35:00,159.43,159.81,159.19,159.76,14400.0,148.3625,148.7161,148.1392,148.6696,14400.0
2018-11-19 14:40:00,159.78,159.94,159.62,159.7,10824.0,148.6882,148.8371,148.5393,148.6138,10824.0
2018-11-19 14:45:00,159.66,159.95,159.52,159.93,12327.0,148.5766,148.8464,148.4463,148.8278,12327.0
2018-11-19 14:50:00,159.89,159.97,159.73,159.92,7939.0,148.7906,148.865,148.6417,148.8185,7939.0
2018-11-19 14:55:00,159.87,159.95,159.8,159.88,12226.0,148.772,148.8464,148.7068,148.7813,12226.0
2018-11-19 15:00:00,159.9,159.99,159.69,159.96,7760.0,148.7999,148.8836,148.6045,148.8557,7760.0
2018-11-19 15:05:00,159.92,160.24,159.89,160.14,45351.0,148.8185,149.1163,148.7906,149.0232,45351.0
2018-11-19 15:10:00,160.14,160.67,160.13,160.48,11431.0,149.0232,149.5164,149.0139,149.3396,11431.0
2018-11-19 15:15:00,160.45,160.58,160.24,160.4,22690.0,149.3117,149.4327,149.1163,149.2652,22690.0
2018-11-19 15:20:00,160.46,160.64,160.46,160.46,12925.0,149.321,149.4885,149.321,149.321,12925.0
2018-11-19 15:25:00,160.51,160.58,160.22,160.39,11755.0,149.3675,149.4327,149.0977,149.2559,11755.0
2018-11-19 15:30:00,160.4,160.58,160.37,160.42,19801.0,149.2652,149.4327,149.2373,149.2838,19801.0
2018-11-19 15:35:00,160.38,160.55,160.18,160.54,27103.0,149.2466,149.4048,149.0605,149.3955,27103.0
2018-11-19 15:40:00,160.49,160.59,160.27,160.41,41634.0,149.3489,149.442,149.1442,149.2745,41634.0
2018-11-19 15:45:00,160.4,160.51,160.05,160.16,43373.0,149.2652,149.3675,148.9395,149.0418,43373.0
2018-11-19 15:50:00,160.14,160.14,159.96,160.08,51433.0,149.0232,149.0232,148.8557,148.9674,51433.0
2018-11-19 15:55:00,160.08,160.32,159.99,160.28,52631.0,148.9674,149.1907,148.8836,149.1535,52631.0
2018-11-20 09:30:00,159.03,159.59,158.8,158.8,26900.0,147.9903,148.5114,147.7763,147.7763,26900.0
2018-11-20 09:35:00,158.75,158.81,157.95,158.22,16046.0,147.7297,147.7856,146.9853,147.2365,16046.0
2018-11-20 09:40:00,158.34,158.59,158.06,158.29,11159.0,147.3482,147.5808,147.0876,147.3017,11159.0
2018-11-20 09:45:00,158.37,158.86,158.16,158.76,12622.0,147.3761,147.8321,147.1807,147.739,12622.0
2018-11-20 09:50:00,158.78,158.91,158.14,158.37,16285.0,147.7576,147.8786,147.1621,147.3761,16285.0
2018-11-20 09:55:00,158.38,158.39,157.65,157.94,19366.0,147.3854,147.3947,146.7061,146.976,19366.0
2018-11-20 10:00:00,157.88,157.98,157.39,157.64,11428.0,146.9201,147.0132,146.4641,146.6968,11428.0
2018-11-20 10:05:00,157.56,158.07,157.34,157.81,8906.0,146.6223,147.0969,146.4176,146.855,8906.0
2018-11-20 10:10:00,157.74,157.8,157.3,157.35,8620.0,146.7898,146.8457,146.3804,146.4269,8620.0
2018-11-20 10:15:00,157.45,157.93,157.4,157.56,12717.0,146.52,146.9666,146.4734,146.6223,12717.0
2018-11-20 10:20:00,157.74,157.76,157.52,157.52,10062.0,146.7898,146.8084,146.5851,146.5851,10062.0
2018-11-20 10:25:00,157.52,157.62,157.33,157.44,13496.0,146.5851,146.6782,146.4083,146.5107,13496.0
2018-11-20 10:30:00,157.46,157.6,157.28,157.29,12527.0,146.5293,146.6596,146.3618,146.3711,12527.0
2018-11-20 10:35:00,157.36,157.47,157.22,157.37,9790.0,146.4362,146.5386,146.3059,146.4455,9790.0
2018-11-20 10:40:00,157.58,157.76,157.38,157.56,14254.0,146.6409,146.8084,146.4548,146.6223,14254.0
2018-11-20 10:45:00,157.56,157.92,157.48,157.77,14138.0,146.6223,146.9573,146.5479,146.8178,14138.0
2018-11-20 10:50:00,157.86,158.19,157.75,158.03,21929.0,146.9015,147.2086,146.7991,147.0597,21929.0
2018-11-20 10:55:00,158.12,158.25,158.02,158.03,22100.0,147.1435,147.2644,147.0504,147.0597,22100.0
2018-11-20 11:00:00,158.03,158.11,157.72,157.72,9575.0,147.0597,147.1341,146.7712,146.7712,9575.0
2018-11-20 11:05:00,157.72,157.9,157.45,157.51,13688.0,146.7712,146.9387,146.52,146.5758,13688.0
2018-11-20 11:10:00,157.48,157.57,157.15,157.25,10826.0,146.5479,146.6316,146.2408,146.3339,10826.0
2018-11-20 11:15:00,157.19,157.19,156.91,157.03,3502.0,146.278,146.278,146.0175,146.1291,3502.0
2018-11-20 11:20:00,157.03,157.23,157.0,157.01,8479.0,146.1291,146.3152,146.1012,146.1105,8479.0
2018-11-20 11:25:00,157.01,157.06,156.76,156.82,6232.0,146.1105,146.157,145.8779,145.9337,6232.0
2018-11-20 11:30:00,156.82,156.89,156.66,156.69,6861.0,145.9337,145.9988,145.7848,145.8127,6861.0
2018-11-20 11:35:00,156.7,157.56,156.69,157.39,9641.0,145.822,146.6223,145.8127,146.4641,9641.0
2018-11-20 11:40:00,157.43,157.82,157.43,157.82,3059.0,146.5014,146.8643,146.5014,146.8643,3059.0
2018-11-20 11:45:00,157.83,157.92,157.52,157.55,11128.0,146.8736,146.9573,146.5851,146.613,11128.0
2018-11-20 11:50:00,157.54,157.66,157.34,157.54,8101.0,146.6037,146.7154,146.4176,146.6037,8101.0
2018-11-20 11:55:00,157.46,157.98,157.4,157.85,11508.0,146.5293,147.0132,146.4734,146.8922,11508.0
2018-11-20 12:00:00,157.94,158.19,157.84,158.15,11602.0,146.976,147.2086,146.8829,147.1714,11602.0
2018-11-20 12:05:00,158.11,158.11,157.78,157.78,6137.0,147.1341,147.1341,146.8271,146.8271,6137.0
2018-11-20 12:10:00,157.76,157.76,157.43,157.59,11316.0,146.8084,146.8084,146.5014,146.6502,11316.0
2018-11-20 12:15:00,157.59,157.68,157.54,157.54,3528.0,146.6502,146.734,146.6037,146.6037,3528.0
2018-11-20 12:20:00,157.6,157.61,157.43,157.43,11533.0,146.6596,146.6689,146.5014,146.5014,11533.0
2018-11-20 12:25:00,157.5,157.73,157.47,157.64,8562.0,146.5665,146.7805,146.5386,146.6968,8562.0
2018-11-20 12:30:00,157.67,157.7,157.38,157.38,10346.0,146.7247,146.7526,146.4548,146.4548,10346.0
2018-11-20 12:35:00,157.38,157.47,157.27,157.4,4272.0,146.4548,146.5386,146.3525,146.4734,4272.0
2018-11-20 12:40:00,157.34,157.38,157.21,157.21,1651.0,146.4176,146.4548,146.2966,146.2966,1651.0
2018-11-20 12:45:00,157.23,157.26,157.11,157.26,4463.0,146.3152,146.3432,146.2036,146.3432,4463.0
2018-11-20 12:50:00,157.21,157.31,157.14,157.15,3898.0,146.2966,146.3897,146.2315,146.2408,3898.0
2018-11-20 12:55:00,157.14,157.14,156.61,156.61,8295.0,146.2315,146.2315,145.7383,145.7383,8295.0
2018-11-20 13:00:00,156.61,156.66,156.09,156.09,29736.0,145.7383,145.7848,145.2544,145.2544,29736.0
2018-11-20 13:05:00,156.09,156.27,156.01,156.13,27888.0,145.2544,145.4219,145.1799,145.2916,27888.0
2018-11-20 13:10:00,156.1,156.27,155.94,156.09,26152.0,145.2637,145.4219,145.1148,145.2544,26152.0
2018-11-20 13:15:00,156.07,156.23,155.96,156.06,26441.0,145.2358,145.3847,145.1334,145.2265,26441.0
2018-11-20 13:20:00,156.02,156.06,155.59,155.59,13635.0,145.1892,145.2265,144.7891,144.7891,13635.0
2018-11-20 13:25:00,155.61,155.66,155.44,155.51,11709.0,144.8077,144.8542,144.6495,144.7146,11709.0
2018-11-20 13:30:00,155.57,155.68,155.46,155.56,34590.0,144.7705,144.8728,144.6681,144.7612,34590.0
2018-11-20 13:35:00,155.57,155.57,155.29,155.33,14545.0,144.7705,144.7705,144.5099,144.5471,14545.0
2018-11-20 13:40:00,155.35,156.07,155.34,155.94,10437.0,144.5657,145.2358,144.5564,145.1148,10437.0
2018-11-20 13:45:00,155.93,156.0,155.68,155.94,5168.0,145.1055,145.1706,144.8728,145.1148,5168.0
2018-11-20 13:50:00,155.98,156.14,155.92,155.98,5482.0,145.152,145.3009,145.0962,145.152,5482.0
2018-11-20 13:55:00,155.97,156.06,155.89,155.92,9528.0,145.1427,145.2265,145.0683,145.0962,9528.0
2018-11-20 14:00:00,155.89,155.89,155.74,155.76,10206.0,145.0683,145.0683,144.9287,144.9473,10206.0
2018-11-20 14:05:00,155.74,155.76,155.48,155.58,7601.0,144.9287,144.9473,144.6867,144.7798,7601.0
2018-11-20 14:10:00,155.62,155.89,155.58,155.89,20173.0,144.817,145.0683,144.7798,145.0683,20173.0
2018-11-20 14:15:00,155.89,155.98,155.6,155.72,42031.0,145.0683,145.152,144.7984,144.9101,42031.0
2018-11-20 14:20:00,155.68,156.26,155.58,156.26,36957.0,144.8728,145.4126,144.7798,145.4126,36957.0
2018-11-20 14:25:00,156.28,156.53,156.02,156.35,22081.0,145.4312,145.6638,145.1892,145.4963,22081.0
2018-11-20 14:30:00,156.46,156.61,156.24,156.31,36053.0,145.5987,145.7383,145.394,145.4591,36053.0
2018-11-20 14:35:00,156.24,156.24,155.89,156.12,37689.0,145.394,145.394,145.0683,145.2823,37689.0
2018-11-20 14:40:00,156.1,156.54,156.1,156.27,16394.0,145.2637,145.6731,145.2637,145.4219,16394.0
2018-11-20 14:45:00,156.21,156.21,155.78,155.89,15668.0,145.366,145.366,144.9659,145.0683,15668.0
2018-11-20 14:50:00,155.82,155.97,155.49,155.53,22575.0,145.0031,145.1427,144.696,144.7333,22575.0
2018-11-20 14:55:00,155.5,155.59,155.42,155.44,31508.0,144.7053,144.7891,144.6309,144.6495,31508.0
2018-11-20 15:00:00,155.48,155.54,155.33,155.47,24764.0,144.6867,144.7426,144.5471,144.6774,24764.0
2018-11-20 15:05:00,155.46,155.47,155.18,155.23,29275.0,144.6681,144.6774,144.4075,144.4541,29275.0
2018-11-20 15:10:00,155.25,155.9,155.02,155.72,63959.0,144.4727,145.0776,144.2587,144.9101,63959.0
2018-11-20 15:15:00,155.72,156.27,155.66,156.2,10630.0,144.9101,145.4219,144.8542,145.3567,10630.0
2018-11-20 15:20:00,156.22,156.4,156.19,156.4,7423.0,145.3754,145.5429,145.3474,145.5429,7423.0
2018-11-20 15:25:00,156.31,156.47,156.05,156.39,13622.0,145.4591,145.608,145.2172,145.5336,13622.0
2018-11-20 15:30:00,156.38,156.51,156.09,156.17,27112.0,145.5242,145.6452,145.2544,145.3288,27112.0
2018-11-20 15:35:00,156.16,156.47,156.1,156.42,14990.0,145.3195,145.608,145.2637,145.5615,14990.0
2018-11-20 15:40:00,156.42,156.55,156.28,156.4,16641.0,145.5615,145.6824,145.4312,145.5429,16641.0
2018-11-20 15:45:00,156.4,156.53,156.28,156.37,21760.0,145.5429,145.6638,145.4312,145.5149,21760.0
2018-11-20 15:50:00,156.39,156.44,156.02,156.14,23788.0,145.5336,145.5801,145.1892,145.3009,23788.0
2018-11-20 15:55:00,156.13,156.29,156.04,156.08,62637.0,145.2916,145.4405,145.2078,145.2451,62637.0
2018-11-21 09:30:00,154.98,155.95,154.0,154.93,29071.0,144.2214,145.1241,143.3095,144.1749,29071.0
2018-11-21 09:35:00,155.03,155.52,155.01,155.19,9355.0,144.268,144.7239,144.2493,144.4169,9355.0
2018-11-21 09:40:00,155.42,155.88,155.18,155.4,13096.0,144.6309,145.059,144.4075,144.6123,13096.0
2018-11-21 09:45:00,155.39,155.64,155.32,155.41,10657.0,144.603,144.8356,144.5378,144.6216,10657.0
2018-11-21 09:50:00,155.37,155.37,154.59,155.03,18112.0,144.5844,144.5844,143.8585,144.268,18112.0
2018-11-21 09:55:00,155.08,155.6,154.9,155.6,8577.0,144.3145,144.7984,144.147,144.7984,8577.0
2018-11-21 10:00:00,155.66,155.87,155.46,155.85,11030.0,144.8542,145.0496,144.6681,145.031,11030.0
2018-11-21 10:05:00,155.89,155.94,155.47,155.56,9527.0,145.0683,145.1148,144.6774,144.7612,9527.0
2018-11-21 10:10:00,155.52,155.6,155.45,155.47,6421.0,144.7239,144.7984,144.6588,144.6774,6421.0
2018-11-21 10:15:00,155.55,155.58,155.29,155.52,7805.0,144.7519,144.7798,144.5099,144.7239,7805.0
2018-11-21 10:20:00,155.52,155.7,155.43,155.53,3672.0,144.7239,144.8914,144.6402,144.7333,3672.0
2018-11-21 10:25:00,155.68,155.82,155.54,155.73,12563.0,144.8728,145.0031,144.7426,144.9194,12563.0
2018-11-21 10:30:00,155.74,155.85,155.72,155.8,8298.0,144.9287,145.031,144.9101,144.9845,8298.0
2018-11-21 10:35:00,155.82,155.83,155.67,155.78,5537.0,145.0031,145.0124,144.8635,144.9659,5537.0
2018-11-21 10:40:00,155.74,155.81,155.57,155.62,9562.0,144.9287,144.9938,144.7705,144.817,9562.0
2018-11-21 10:45:00,155.57,155.57,155.33,155.33,9418.0,144.7705,144.7705,144.5471,144.5471,9418.0
2018-11-21 10:50:00,155.3,155.4,155.23,155.3,5778.0,144.5192,144.6123,144.4541,144.5192,5778.0
2018-11-21 10:55:00,155.35,155.36,155.15,155.19,17335.0,144.5657,144.5751,144.3796,144.4169,17335.0
2018-11-21 11:00:00,155.15,155.23,155.09,155.22,12025.0,144.3796,144.4541,144.3238,144.4448,12025.0
2018-11-21 11:05:00,155.21,155.34,155.16,155.2,10180.0,144.4355,144.5564,144.3889,144.4262,10180.0
2018-11-21 11:10:00,155.23,155.45,155.18,155.39,16930.0,144.4541,144.6588,144.4075,144.603,16930.0
2018-11-21 11:15:00,155.44,155.94,155.36,155.94,8217.0,144.6495,145.1148,144.5751,145.1148,8217.0
2018-11-21 11:20:00,155.88,155.92,155.52,155.58,18892.0,145.059,145.0962,144.7239,144.7798,18892.0
2018-11-21 11:25:00,155.55,155.61,155.37,155.37,8119.0,144.7519,144.8077,144.5844,144.5844,8119.0
2018-11-21 11:30:00,155.42,155.53,155.32,155.32,7526.0,144.6309,144.7333,144.5378,144.5378,7526.0
2018-11-21 11:35:00,155.3,155.32,155.22,155.22,6784.0,144.5192,144.5378,144.4448,144.4448,6784.0
2018-11-21 11:40:00,155.18,155.52,155.17,155.47,6726.0,144.4075,144.7239,144.3982,144.6774,6726.0
2018-11-21 11:45:00,155.48,155.54,155.43,155.47,6914.0,144.6867,144.7426,144.6402,144.6774,6914.0
2018-11-21 11:50:00,155.47,155.55,155.45,155.55,5542.0,144.6774,144.7519,144.6588,144.7519,5542.0
2018-11-21 11:55:00,155.55,155.55,155.26,155.36,8878.0,144.7519,144.7519,144.482,144.5751,8878.0
2018-11-21 12:00:00,155.39,155.41,155.34,155.35,4214.0,144.603,144.6216,144.5564,144.5657,4214.0
2018-11-21 12:05:00,155.33,155.45,155.33,155.38,5021.0,144.5471,144.6588,144.5471,144.5937,5021.0
2018-11-21 12:10:00,155.43,155.53,155.26,155.26,9021.0,144.6402,144.7333,144.482,144.482,9021.0
2018-11-21 12:15:00,155.22,155.3,155.1,155.16,6512.0,144.4448,144.5192,144.3331,144.3889,6512.0
2018-11-21 12:20:00,155.21,155.26,155.19,155.23,4452.0,144.4355,144.482,144.4169,144.4541,4452.0
2018-11-21 12:25:00,155.19,155.2,155.08,155.16,4772.0,144.4169,144.4262,144.3145,144.3889,4772.0
2018-11-21 12:30:00,155.19,155.19,155.15,155.17,3499.0,144.4169,144.4169,144.3796,144.3982,3499.0
2018-11-21 12:35:00,155.21,155.31,155.18,155.31,3000.0,144.4355,144.5285,144.4075,144.5285,3000.0
2018-11-21 12:40:00,155.36,155.45,155.34,155.34,5249.0,144.5751,144.6588,144.5564,144.5564,5249.0
2018-11-21 12:45:00,155.33,155.33,155.22,155.25,4886.0,144.5471,144.5471,144.4448,144.4727,4886.0
2018-11-21 12:50:00,155.22,155.25,155.2,155.2,4525.0,144.4448,144.4727,144.4262,144.4262,4525.0
2018-11-21 12:55:00,155.24,155.31,155.2,155.31,5922.0,144.4634,144.5285,144.4262,144.5285,5922.0
2018-11-21 13:00:00,155.3,155.3,155.19,155.24,7384.0,144.5192,144.5192,144.4169,144.4634,7384.0
2018-11-21 13:05:00,155.23,155.23,155.03,155.03,9409.0,144.4541,144.4541,144.268,144.268,9409.0
2018-11-21 13:10:00,155.05,155.22,155.01,155.22,2309.0,144.2866,144.4448,144.2493,144.4448,2309.0
2018-11-21 13:15:00,155.19,155.21,155.14,155.18,5253.0,144.4169,144.4355,144.3703,144.4075,5253.0
2018-11-21 13:20:00,155.17,155.2,155.07,155.2,5400.0,144.3982,144.4262,144.3052,144.4262,5400.0
2018-11-21 13:25:00,155.19,155.27,155.16,155.25,4725.0,144.4169,144.4913,144.3889,144.4727,4725.0
2018-11-21 13:30:00,155.26,155.28,155.2,155.2,5511.0,144.482,144.5006,144.4262,144.4262,5511.0
2018-11-21 13:35:00,155.2,155.31,155.14,155.31,3300.0,144.4262,144.5285,144.3703,144.5285,3300.0
2018-11-21 13:40:00,155.37,155.55,155.37,155.52,5200.0,144.5844,144.7519,144.5844,144.7239,5200.0
2018-11-21 13:45:00,155.52,155.56,155.42,155.43,5821.0,144.7239,144.7612,144.6309,144.6402,5821.0
2018-11-21 13:50:00,155.43,155.5,155.39,155.5,4758.0,144.6402,144.7053,144.603,144.7053,4758.0
2018-11-21 13:55:00,155.47,155.56,155.45,155.53,7132.0,144.6774,144.7612,144.6588,144.7333,7132.0
2018-11-21 14:00:00,155.5,155.51,155.37,155.37,6083.0,144.7053,144.7146,144.5844,144.5844,6083.0
2018-11-21 14:05:00,155.36,155.43,155.36,155.39,4725.0,144.5751,144.6402,144.5751,144.603,4725.0
2018-11-21 14:10:00,155.39,155.39,155.23,155.24,7079.0,144.603,144.603,144.4541,144.4634,7079.0
2018-11-21 14:15:00,155.23,155.42,155.2,155.34,9571.0,144.4541,144.6309,144.4262,144.5564,9571.0
2018-11-21 14:20:00,155.34,155.48,155.29,155.48,5055.0,144.5564,144.6867,144.5099,144.6867,5055.0
2018-11-21 14:25:00,155.45,155.5,155.4,155.47,4731.0,144.6588,144.7053,144.6123,144.6774,4731.0
2018-11-21 14:30:00,155.49,155.58,155.39,155.47,15856.0,144.696,144.7798,144.603,144.6774,15856.0
2018-11-21 14:35:00,155.4,155.43,155.32,155.41,3260.0,144.6123,144.6402,144.5378,144.6216,3260.0
2018-11-21 14:40:00,155.43,155.52,155.42,155.46,5042.0,144.6402,144.7239,144.6309,144.6681,5042.0
2018-11-21 14:45:00,155.44,155.46,155.39,155.41,3949.0,144.6495,144.6681,144.603,144.6216,3949.0
2018-11-21 14:50:00,155.44,155.54,155.43,155.48,6947.0,144.6495,144.7426,144.6402,144.6867,6947.0
2018-11-21 14:55:00,155.46,155.46,155.3,155.31,3500.0,144.6681,144.6681,144.5192,144.5285,3500.0
2018-11-21 15:00:00,155.31,155.37,155.04,155.16,11623.0,144.5285,144.5844,144.2773,144.3889,11623.0
2018-11-21 15:05:00,155.18,155.26,155.18,155.25,4467.0,144.4075,144.482,144.4075,144.4727,4467.0
2018-11-21 15:10:00,155.24,155.24,155.05,155.05,9222.0,144.4634,144.4634,144.2866,144.2866,9222.0
2018-11-21 15:15:00,155.13,155.14,155.0,155.11,24560.0,144.361,144.3703,144.24,144.3424,24560.0
2018-11-21 15:20:00,155.07,155.14,155.0,155.12,8180.0,144.3052,144.3703,144.24,144.3517,8180.0
2018-11-21 15:25:00,155.14,155.21,155.08,155.1,9634.0,144.3703,144.4355,144.3145,144.3331,9634.0
2018-11-21 15:30:00,155.09,155.23,154.97,155.23,40962.0,144.3238,144.4541,144.2121,144.4541,40962.0
2018-11-21 15:35:00,155.25,155.25,155.11,155.14,17495.0,144.4727,144.4727,144.3424,144.3703,17495.0
2018-11-21 15:40:00,155.1,155.1,154.99,155.02,31093.0,144.3331,144.3331,144.2307,144.2587,31093.0
2018-11-21 15:45:00,155.01,155.15,155.01,155.12,17070.0,144.2493,144.3796,144.2493,144.3517,17070.0
2018-11-21 15:50:00,155.13,155.26,155.11,155.2,24020.0,144.361,144.482,144.3424,144.4262,24020.0
2018-11-21 15:55:00,155.21,155.22,155.0,155.03,40086.0,144.4355,144.4448,144.24,144.268,40086.0
2018-11-23 09:30:00,154.03,154.89,153.73,153.73,17360.0,143.3374,144.1377,143.0582,143.0582,17360.0
2018-11-23 09:35:00,153.8,153.8,153.14,153.22,9919.0,143.1233,143.1233,142.5092,142.5836,9919.0
2018-11-23 09:40:00,153.18,153.76,153.16,153.68,6495.0,142.5464,143.0861,142.5278,143.0117,6495.0
2018-11-23 09:45:00,153.89,154.4,153.84,154.19,8924.0,143.2071,143.6817,143.1606,143.4863,8924.0
2018-11-23 09:50:00,154.22,154.67,154.19,154.54,4027.0,143.5142,143.933,143.4863,143.812,4027.0
2018-11-23 09:55:00,154.68,154.9,154.52,154.6,7350.0,143.9423,144.147,143.7934,143.8678,7350.0
2018-11-23 10:00:00,154.69,154.84,154.5,154.79,6006.0,143.9516,144.0912,143.7748,144.0446,6006.0
2018-11-23 10:05:00,154.88,155.09,154.83,155.04,5773.0,144.1284,144.3238,144.0818,144.2773,5773.0
2018-11-23 10:10:00,155.04,155.14,154.76,154.89,4801.0,144.2773,144.3703,144.0167,144.1377,4801.0
2018-11-23 10:15:00,154.95,155.15,154.93,155.15,6182.0,144.1935,144.3796,144.1749,144.3796,6182.0
2018-11-23 10:20:00,155.25,155.25,154.92,154.92,5715.0,144.4727,144.4727,144.1656,144.1656,5715.0
2018-11-23 10:25:00,155.03,155.03,154.69,154.75,12805.0,144.268,144.268,143.9516,144.0074,12805.0
2018-11-23 10:30:00,154.74,154.8,154.45,154.64,11700.0,143.9981,144.0539,143.7282,143.905,11700.0
2018-11-23 10:35:00,154.68,154.78,154.59,154.65,15187.0,143.9423,144.0353,143.8585,143.9143,15187.0
2018-11-23 10:40:00,154.68,154.75,154.6,154.72,10892.0,143.9423,144.0074,143.8678,143.9795,10892.0
2018-11-23 10:45:00,154.69,154.75,154.57,154.59,8334.0,143.9516,144.0074,143.8399,143.8585,8334.0
2018-11-23 10:50:00,154.64,154.74,154.62,154.66,6883.0,143.905,143.9981,143.8864,143.9236,6883.0
2018-11-23 10:55:00,154.68,154.71,154.3,154.38,16072.0,143.9423,143.9702,143.5886,143.6631,16072.0
2018-11-23 11:00:00,154.43,154.48,154.33,154.34,11261.0,143.7096,143.7561,143.6166,143.6259,11261.0
2018-11-23 11:05:00,154.31,154.35,154.2,154.22,11786.0,143.5979,143.6352,143.4956,143.5142,11786.0
2018-11-23 11:10:00,154.2,154.21,153.99,154.07,15574.0,143.4956,143.5049,143.3002,143.3746,15574.0
2018-11-23 11:15:00,154.07,154.31,154.05,154.22,15591.0,143.3746,143.5979,143.356,143.5142,15591.0
2018-11-23 11:20:00,154.19,154.25,154.02,154.05,11943.0,143.4863,143.5421,143.3281,143.356,11943.0
2018-11-23 11:25:00,154.02,154.04,153.86,153.88,11200.0,143.3281,143.3467,143.1792,143.1978,11200.0
2018-11-23 11:30:00,153.88,153.94,153.77,153.83,10047.0,143.1978,143.2536,143.0954,143.1513,10047.0
2018-11-23 11:35:00,153.86,153.95,153.73,153.87,11480.0,143.1792,143.2629,143.0582,143.1885,11480.0
2018-11-23 11:40:00,153.9,154.01,153.85,153.96,10872.0,143.2164,143.3188,143.1699,143.2722,10872.0
2018-11-23 11:45:00,153.98,154.0,153.94,153.96,14774.0,143.2909,143.3095,143.2536,143.2722,14774.0
2018-11-23 11:50:00,153.93,154.0,153.8,153.94,8045.0,143.2443,143.3095,143.1233,143.2536,8045.0
2018-11-23 11:55:00,153.9,153.9,153.45,153.6,8754.0,143.2164,143.2164,142.7976,142.9372,8754.0
2018-11-23 12:00:00,153.6,153.8,153.6,153.66,7679.0,142.9372,143.1233,142.9372,142.9931,7679.0
2018-11-23 12:05:00,153.68,153.71,153.53,153.56,7555.0,143.0117,143.0396,142.8721,142.9,7555.0
2018-11-23 12:10:00,153.56,153.7,153.56,153.61,6548.0,142.9,143.0303,142.9,142.9465,6548.0
2018-11-23 12:15:00,153.62,153.84,153.62,153.77,15326.0,142.9558,143.1606,142.9558,143.0954,15326.0
2018-11-23 12:20:00,153.79,154.0,153.77,153.77,11562.0,143.114,143.3095,143.0954,143.0954,11562.0
2018-11-23 12:25:00,153.79,153.79,153.51,153.53,16953.0,143.114,143.114,142.8535,142.8721,16953.0
2018-11-23 12:30:00,153.53,153.73,153.53,153.71,14329.0,142.8721,143.0582,142.8721,143.0396,14329.0
2018-11-23 12:35:00,153.72,154.15,153.72,154.07,22892.0,143.0489,143.449,143.0489,143.3746,22892.0
2018-11-23 12:40:00,154.09,154.1,153.91,153.97,14125.0,143.3932,143.4025,143.2257,143.2815,14125.0
2018-11-23 12:45:00,153.94,153.99,153.71,153.84,20164.0,143.2536,143.3002,143.0396,143.1606,20164.0
2018-11-23 12:50:00,153.79,153.79,153.48,153.5,19127.0,143.114,143.114,142.8256,142.8442,19127.0
2018-11-23 12:55:00,153.48,153.48,153.16,153.26,35919.0,142.8256,142.8256,142.5278,142.6208,35919.0
2018-11-26 09:30:00,154.6,155.36,154.15,154.79,21664.0,143.8678,144.5751,143.449,144.0446,21664.0
2018-11-26 09:35:00,154.83,155.61,154.83,155.47,13591.0,144.0818,144.8077,144.0818,144.6774,13591.0
2018-11-26 09:40:00,155.63,155.76,155.3,155.5,5188.0,144.8263,144.9473,144.5192,144.7053,5188.0
2018-11-26 09:45:00,155.34,155.49,154.9,154.99,32456.0,144.5564,144.696,144.147,144.2307,32456.0
2018-11-26 09:50:00,154.9,155.16,154.86,154.99,11298.0,144.147,144.3889,144.1098,144.2307,11298.0
2018-11-26 09:55:00,155.04,155.04,154.75,155.03,12616.0,144.2773,144.2773,144.0074,144.268,12616.0
2018-11-26 10:00:00,155.03,155.03,154.58,154.58,9438.0,144.268,144.268,143.8492,143.8492,9438.0
2018-11-26 10:05:00,154.58,154.65,154.28,154.57,135322.0,143.8492,143.9143,143.57,143.8399,135322.0
2018-11-26 10:10:00,154.64,155.09,154.59,154.64,12485.0,143.905,144.3238,143.8585,143.905,12485.0
2018-11-26 10:15:00,154.63,154.7,154.56,154.63,6375.0,143.8957,143.9609,143.8306,143.8957,6375.0
2018-11-26 10:20:00,154.66,154.66,154.34,154.34,4776.0,143.9236,143.9236,143.6259,143.6259,4776.0
2018-11-26 10:25:00,154.32,154.47,154.15,154.46,6800.0,143.6072,143.7468,143.449,143.7375,6800.0
2018-11-26 10:30:00,154.47,154.53,154.29,154.29,7309.0,143.7468,143.8027,143.5793,143.5793,7309.0
2018-11-26 10:35:00,154.29,154.3,154.0,154.11,5347.0,143.5793,143.5886,143.3095,143.4118,5347.0
2018-11-26 10:40:00,154.1,154.1,153.58,153.74,9612.0,143.4025,143.4025,142.9186,143.0675,9612.0
2018-11-26 10:45:00,153.72,154.0,153.68,154.0,10522.0,143.0489,143.3095,143.0117,143.3095,10522.0
2018-11-26 10:50:00,154.0,154.0,153.95,153.95,10488.0,143.3095,143.3095,143.2629,143.2629,10488.0
2018-11-26 10:55:00,153.97,154.01,153.92,153.92,24681.0,143.2815,143.3188,143.235,143.235,24681.0
2018-11-26 11:00:00,153.95,154.0,153.7,153.7,13784.0,143.2629,143.3095,143.0303,143.0303,13784.0
2018-11-26 11:05:00,153.7,153.71,153.37,153.37,10206.0,143.0303,143.0396,142.7232,142.7232,10206.0
2018-11-26 11:10:00,153.43,153.5,152.91,153.39,16427.0,142.779,142.8442,142.2951,142.7418,16427.0
2018-11-26 11:15:00,153.46,153.72,153.42,153.72,10140.0,142.8069,143.0489,142.7697,143.0489,10140.0
2018-11-26 11:20:00,153.71,153.79,153.61,153.68,7031.0,143.0396,143.114,142.9465,143.0117,7031.0
2018-11-26 11:25:00,153.6,153.75,153.42,153.55,9825.0,142.9372,143.0768,142.7697,142.8907,9825.0
2018-11-26 11:30:00,153.54,153.56,153.11,153.19,11200.0,142.8814,142.9,142.4812,142.5557,11200.0
2018-11-26 11:35:00,153.22,153.37,153.1,153.37,50691.0,142.5836,142.7232,142.4719,142.7232,50691.0
2018-11-26 11:40:00,153.38,153.52,153.37,153.4,8615.0,142.7325,142.8628,142.7232,142.7511,8615.0
2018-11-26 11:45:00,153.4,153.51,153.34,153.4,6152.0,142.7511,142.8535,142.6953,142.7511,6152.0
2018-11-26 11:50:00,153.37,153.43,153.32,153.43,3705.0,142.7232,142.779,142.6767,142.779,3705.0
2018-11-26 11:55:00,153.41,153.48,153.33,153.38,4131.0,142.7604,142.8256,142.686,142.7325,4131.0
2018-11-26 12:00:00,153.41,153.42,153.34,153.41,2194.0,142.7604,142.7697,142.6953,142.7604,2194.0
2018-11-26 12:05:00,153.4,153.51,153.34,153.5,6731.0,142.7511,142.8535,142.6953,142.8442,6731.0
2018-11-26 12:10:00,153.53,153.74,153.46,153.73,7661.0,142.8721,143.0675,142.8069,143.0582,7661.0
2018-11-26 12:15:00,153.69,154.05,153.65,154.05,7460.0,143.021,143.356,142.9838,143.356,7460.0
2018-11-26 12:20:00,154.01,154.13,153.9,154.08,9163.0,143.3188,143.4304,143.2164,143.3839,9163.0
2018-11-26 12:25:00,154.12,154.27,154.11,154.17,11090.0,143.4211,143.5607,143.4118,143.4677,11090.0
2018-11-26 12:30:00,154.19,154.3,154.18,154.2,7975.0,143.4863,143.5886,143.477,143.4956,7975.0
2018-11-26 12:35:00,154.19,154.19,153.71,153.77,9013.0,143.4863,143.4863,143.0396,143.0954,9013.0
2018-11-26 12:40:00,153.74,153.79,153.6,153.79,3003.0,143.0675,143.114,142.9372,143.114,3003.0
2018-11-26 12:45:00,153.84,153.89,153.77,153.77,4419.0,143.1606,143.2071,143.0954,143.0954,4419.0
2018-11-26 12:50:00,153.77,153.81,153.59,153.64,4271.0,143.0954,143.1327,142.9279,142.9745,4271.0
2018-11-26 12:55:00,153.65,153.75,153.54,153.74,4865.0,142.9838,143.0768,142.8814,143.0675,4865.0
2018-11-26 13:00:00,153.75,153.77,153.57,153.57,4271.0,143.0768,143.0954,142.9093,142.9093,4271.0
2018-11-26 13:05:00,153.55,153.95,153.55,153.95,3100.0,142.8907,143.2629,142.8907,143.2629,3100.0
2018-11-26 13:10:00,153.96,154.2,153.93,154.1,7713.0,143.2722,143.4956,143.2443,143.4025,7713.0
2018-11-26 13:15:00,154.2,154.31,154.16,154.25,4248.0,143.4956,143.5979,143.4584,143.5421,4248.0
2018-11-26 13:20:00,154.24,154.35,154.1,154.28,5505.0,143.5328,143.6352,143.4025,143.57,5505.0
2018-11-26 13:25:00,154.25,154.32,154.18,154.18,2601.0,143.5421,143.6072,143.477,143.477,2601.0
2018-11-26 13:30:00,154.21,154.29,154.13,154.26,3429.0,143.5049,143.5793,143.4304,143.5514,3429.0
2018-11-26 13:35:00,154.23,154.25,154.14,154.23,2889.0,143.5235,143.5421,143.4397,143.5235,2889.0
2018-11-26 13:40:00,154.24,154.29,154.14,154.2,4801.0,143.5328,143.5793,143.4397,143.4956,4801.0
2018-11-26 13:45:00,154.24,154.41,154.24,154.36,4301.0,143.5328,143.691,143.5328,143.6445,4301.0
2018-11-26 13:50:00,154.38,154.43,154.35,154.35,5700.0,143.6631,143.7096,143.6352,143.6352,5700.0
2018-11-26 13:55:00,154.34,154.4,154.27,154.34,4300.0,143.6259,143.6817,143.5607,143.6259,4300.0
2018-11-26 14:00:00,154.33,154.39,154.26,154.28,4957.0,143.6166,143.6724,143.5514,143.57,4957.0
2018-11-26 14:05:00,154.25,154.35,154.16,154.32,4100.0,143.5421,143.6352,143.4584,143.6072,4100.0
2018-11-26 14:10:00,154.33,154.5,154.31,154.46,5496.0,143.6166,143.7748,143.5979,143.7375,5496.0
2018-11-26 14:15:00,154.46,154.59,154.46,154.56,3900.0,143.7375,143.8585,143.7375,143.8306,3900.0
2018-11-26 14:20:00,154.63,154.96,154.63,154.91,5106.0,143.8957,144.2028,143.8957,144.1563,5106.0
2018-11-26 14:25:00,154.91,154.91,154.57,154.57,6616.0,144.1563,144.1563,143.8399,143.8399,6616.0
2018-11-26 14:30:00,154.54,154.82,154.54,154.74,5100.0,143.812,144.0725,143.812,143.9981,5100.0
2018-11-26 14:35:00,154.78,154.81,154.62,154.66,4331.0,144.0353,144.0632,143.8864,143.9236,4331.0
2018-11-26 14:40:00,154.57,154.68,154.55,154.63,4379.0,143.8399,143.9423,143.8213,143.8957,4379.0
2018-11-26 14:45:00,154.66,154.73,154.53,154.6,3430.0,143.9236,143.9888,143.8027,143.8678,3430.0
2018-11-26 14:50:00,154.56,154.77,154.5,154.64,5828.0,143.8306,144.026,143.7748,143.905,5828.0
2018-11-26 14:55:00,154.6,154.74,154.57,154.74,5169.0,143.8678,143.9981,143.8399,143.9981,5169.0
2018-11-26 15:00:00,154.72,154.78,154.53,154.57,9800.0,143.9795,144.0353,143.8027,143.8399,9800.0
2018-11-26 15:05:00,154.52,154.52,154.36,154.37,10198.0,143.7934,143.7934,143.6445,143.6538,10198.0
2018-11-26 15:10:00,154.38,154.38,154.21,154.3,11004.0,143.6631,143.6631,143.5049,143.5886,11004.0
2018-11-26 15:15:00,154.29,154.34,154.22,154.3,7835.0,143.5793,143.6259,143.5142,143.5886,7835.0
2018-11-26 15:20:00,154.3,154.49,154.28,154.37,10902.0,143.5886,143.7654,143.57,143.6538,10902.0
2018-11-26 15:25:00,154.31,154.33,154.19,154.19,8748.0,143.5979,143.6166,143.4863,143.4863,8748.0
2018-11-26 15:30:00,154.27,154.62,154.25,154.54,9339.0,143.5607,143.8864,143.5421,143.812,9339.0
2018-11-26 15:35:00,154.51,154.55,154.24,154.28,18072.0,143.7841,143.8213,143.5328,143.57,18072.0
2018-11-26 15:40:00,154.3,154.36,154.26,154.36,17613.0,143.5886,143.6445,143.5514,143.6445,17613.0
2018-11-26 15:45:00,154.37,154.68,154.37,154.65,16660.0,143.6538,143.9423,143.6538,143.9143,16660.0
2018-11-26 15:50:00,154.68,154.71,154.59,154.65,16406.0,143.9423,143.9702,143.8585,143.9143,16406.0
2018-11-26 15:55:00,154.65,154.77,154.63,154.74,69431.0,143.9143,144.026,143.8957,143.9981,69431.0
2018-11-27 09:30:00,153.98,155.23,153.98,155.19,13579.0,143.2909,144.4541,143.2909,144.4169,13579.0
2018-11-27 09:35:00,155.05,155.14,154.21,154.32,4136.0,144.2866,144.3703,143.5049,143.6072,4136.0
2018-11-27 09:40:00,154.39,154.62,154.07,154.07,4486.0,143.6724,143.8864,143.3746,143.3746,4486.0
2018-11-27 09:45:00,154.17,154.36,154.17,154.2,2333.0,143.4677,143.6445,143.4677,143.4956,2333.0
2018-11-27 09:50:00,154.15,154.16,153.91,153.91,2563.0,143.449,143.4584,143.2257,143.2257,2563.0
2018-11-27 09:55:00,153.7,153.87,153.66,153.87,3697.0,143.0303,143.1885,142.9931,143.1885,3697.0
2018-11-27 10:00:00,153.91,153.99,153.56,153.56,6120.0,143.2257,143.3002,142.9,142.9,6120.0
2018-11-27 10:05:00,153.56,154.15,153.47,153.9,8811.0,142.9,143.449,142.8163,143.2164,8811.0
2018-11-27 10:10:00,153.92,154.36,153.88,154.25,6251.0,143.235,143.6445,143.1978,143.5421,6251.0
2018-11-27 10:15:00,154.24,154.24,154.01,154.03,6029.0,143.5328,143.5328,143.3188,143.3374,6029.0
2018-11-27 10:20:00,153.93,154.12,153.89,154.12,4623.0,143.2443,143.4211,143.2071,143.4211,4623.0
2018-11-27 10:25:00,154.1,154.22,153.99,154.14,4200.0,143.4025,143.5142,143.3002,143.4397,4200.0
2018-11-27 10:30:00,154.13,154.13,153.9,153.96,10361.0,143.4304,143.4304,143.2164,143.2722,10361.0
2018-11-27 10:35:00,153.93,153.93,153.6,153.66,5865.0,143.2443,143.2443,142.9372,142.9931,5865.0
2018-11-27 10:40:00,153.68,153.89,153.67,153.85,3810.0,143.0117,143.2071,143.0024,143.1699,3810.0
2018-11-27 10:45:00,153.81,154.25,153.71,154.25,9895.0,143.1327,143.5421,143.0396,143.5421,9895.0
2018-11-27 10:50:00,154.32,154.53,154.28,154.38,7164.0,143.6072,143.8027,143.57,143.6631,7164.0
2018-11-27 10:55:00,154.4,154.63,154.3,154.4,10861.0,143.6817,143.8957,143.5886,143.6817,10861.0
2018-11-27 11:00:00,154.4,154.66,154.34,154.5,12226.0,143.6817,143.9236,143.6259,143.7748,12226.0
2018-11-27 11:05:00,154.44,154.44,154.27,154.27,6610.0,143.7189,143.7189,143.5607,143.5607,6610.0
2018-11-27 11:10:00,154.24,154.35,154.01,154.01,15017.0,143.5328,143.6352,143.3188,143.3188,15017.0
2018-11-27 11:15:00,154.0,154.11,153.85,153.86,9194.0,143.3095,143.4118,143.1699,143.1792,9194.0
2018-11-27 11:20:00,153.84,153.92,153.77,153.85,6978.0,143.1606,143.235,143.0954,143.1699,6978.0
2018-11-27 11:25:00,153.79,154.07,153.79,154.05,5314.0,143.114,143.3746,143.114,143.356,5314.0
2018-11-27 11:30:00,154.03,154.03,153.88,153.95,5248.0,143.3374,143.3374,143.1978,143.2629,5248.0
2018-11-27 11:35:00,153.98,154.03,153.92,153.99,5584.0,143.2909,143.3374,143.235,143.3002,5584.0
2018-11-27 11:40:00,154.02,154.03,153.86,153.93,5108.0,143.3281,143.3374,143.1792,143.2443,5108.0
2018-11-27 11:45:00,153.94,154.06,153.94,153.96,9747.0,143.2536,143.3653,143.2536,143.2722,9747.0
2018-11-27 11:50:00,154.01,154.11,154.01,154.06,5640.0,143.3188,143.4118,143.3188,143.3653,5640.0
2018-11-27 11:55:00,154.06,154.11,153.88,153.9,6515.0,143.3653,143.4118,143.1978,143.2164,6515.0
2018-11-27 12:00:00,153.93,153.97,153.89,153.94,3470.0,143.2443,143.2815,143.2071,143.2536,3470.0
2018-11-27 12:05:00,153.94,154.0,153.93,153.96,9742.0,143.2536,143.3095,143.2443,143.2722,9742.0
2018-11-27 12:10:00,153.94,154.0,153.94,153.97,4999.0,143.2536,143.3095,143.2536,143.2815,4999.0
2018-11-27 12:15:00,153.95,154.01,153.89,153.93,6858.0,143.2629,143.3188,143.2071,143.2443,6858.0
2018-11-27 12:20:00,153.93,153.98,153.89,153.91,3200.0,143.2443,143.2909,143.2071,143.2257,3200.0
2018-11-27 12:25:00,153.87,153.87,153.65,153.71,5830.0,143.1885,143.1885,142.9838,143.0396,5830.0
2018-11-27 12:30:00,153.72,153.75,153.64,153.71,3739.0,143.0489,143.0768,142.9745,143.0396,3739.0
2018-11-27 12:35:00,153.71,153.99,153.71,153.93,3820.0,143.0396,143.3002,143.0396,143.2443,3820.0
2018-11-27 12:40:00,153.96,154.0,153.86,153.86,3305.0,143.2722,143.3095,143.1792,143.1792,3305.0
2018-11-27 12:45:00,153.88,153.89,153.76,153.76,4440.0,143.1978,143.2071,143.0861,143.0861,4440.0
2018-11-27 12:50:00,153.79,153.8,153.7,153.77,5400.0,143.114,143.1233,143.0303,143.0954,5400.0
2018-11-27 12:55:00,153.77,153.82,153.59,153.59,3500.0,143.0954,143.142,142.9279,142.9279,3500.0
2018-11-27 13:00:00,153.62,153.74,153.61,153.66,9652.0,142.9558,143.0675,142.9465,142.9931,9652.0
2018-11-27 13:05:00,153.7,153.73,153.58,153.65,4307.0,143.0303,143.0582,142.9186,142.9838,4307.0
2018-11-27 13:10:00,153.66,153.7,153.54,153.62,6619.0,142.9931,143.0303,142.8814,142.9558,6619.0
2018-11-27 13:15:00,153.65,153.92,153.51,153.53,11295.0,142.9838,143.235,142.8535,142.8721,11295.0
2018-11-27 13:20:00,153.58,153.6,153.37,153.45,8588.0,142.9186,142.9372,142.7232,142.7976,8588.0
2018-11-27 13:25:00,153.45,153.5,153.38,153.5,7039.0,142.7976,142.8442,142.7325,142.8442,7039.0
2018-11-27 13:30:00,153.46,153.52,153.41,153.43,4600.0,142.8069,142.8628,142.7604,142.779,4600.0
2018-11-27 13:35:00,153.47,153.6,153.44,153.54,8213.0,142.8163,142.9372,142.7883,142.8814,8213.0
2018-11-27 13:40:00,153.52,153.53,153.43,153.44,5738.0,142.8628,142.8721,142.779,142.7883,5738.0
2018-11-27 13:45:00,153.47,153.52,153.47,153.48,6678.0,142.8163,142.8628,142.8163,142.8256,6678.0
2018-11-27 13:50:00,153.51,153.51,153.44,153.47,4900.0,142.8535,142.8535,142.7883,142.8163,4900.0
2018-11-27 13:55:00,153.44,153.64,153.42,153.64,10162.0,142.7883,142.9745,142.7697,142.9745,10162.0
2018-11-27 14:00:00,153.69,153.73,153.59,153.59,7904.0,143.021,143.0582,142.9279,142.9279,7904.0
2018-11-27 14:05:00,153.65,153.68,153.56,153.56,8291.0,142.9838,143.0117,142.9,142.9,8291.0
2018-11-27 14:10:00,153.58,153.65,153.55,153.59,10452.0,142.9186,142.9838,142.8907,142.9279,10452.0
2018-11-27 14:15:00,153.59,153.59,153.46,153.52,13517.0,142.9279,142.9279,142.8069,142.8628,13517.0
2018-11-27 14:20:00,153.51,153.6,153.48,153.6,12464.0,142.8535,142.9372,142.8256,142.9372,12464.0
2018-11-27 14:25:00,153.6,153.67,153.49,153.67,11972.0,142.9372,143.0024,142.8349,143.0024,11972.0
2018-11-27 14:30:00,153.68,153.83,153.62,153.83,11262.0,143.0117,143.1513,142.9558,143.1513,11262.0
2018-11-27 14:35:00,153.83,153.97,153.79,153.79,9701.0,143.1513,143.2815,143.114,143.114,9701.0
2018-11-27 14:40:00,153.82,154.01,153.8,153.99,5849.0,143.142,143.3188,143.1233,143.3002,5849.0
2018-11-27 14:45:00,154.0,154.01,153.85,154.01,19754.0,143.3095,143.3188,143.1699,143.3188,19754.0
2018-11-27 14:50:00,153.95,154.01,153.86,153.9,8240.0,143.2629,143.3188,143.1792,143.2164,8240.0
2018-11-27 14:55:00,153.87,153.91,153.63,153.69,11653.0,143.1885,143.2257,142.9651,143.021,11653.0
2018-11-27 15:00:00,153.7,153.79,153.62,153.79,16680.0,143.0303,143.114,142.9558,143.114,16680.0
2018-11-27 15:05:00,153.85,153.86,153.69,153.7,10672.0,143.1699,143.1792,143.021,143.0303,10672.0
2018-11-27 15:10:00,153.71,153.86,153.7,153.78,10566.0,143.0396,143.1792,143.0303,143.1047,10566.0
2018-11-27 15:15:00,153.8,153.84,153.65,153.65,15850.0,143.1233,143.1606,142.9838,142.9838,15850.0
2018-11-27 15:20:00,153.64,153.68,153.56,153.56,23295.0,142.9745,143.0117,142.9,142.9,23295.0
2018-11-27 15:25:00,153.59,153.63,153.56,153.58,13923.0,142.9279,142.9651,142.9,142.9186,13923.0
2018-11-27 15:30:00,153.57,153.68,153.49,153.65,22868.0,142.9093,143.0117,142.8349,142.9838,22868.0
2018-11-27 15:35:00,153.65,154.01,153.65,153.88,19104.0,142.9838,143.3188,142.9838,143.1978,19104.0
2018-11-27 15:40:00,153.86,153.96,153.86,153.96,18805.0,143.1792,143.2722,143.1792,143.2722,18805.0
2018-11-27 15:45:00,153.97,153.97,153.81,153.92,25693.0,143.2815,143.2815,143.1327,143.235,25693.0
2018-11-27 15:50:00,153.92,153.95,153.86,153.89,26234.0,143.235,143.2629,143.1792,143.2071,26234.0
2018-11-27 15:55:00,153.88,154.0,153.87,153.95,86555.0,143.1978,143.3095,143.1885,143.2629,86555.0
2018-11-28 09:30:00,154.35,154.94,153.98,154.9,17368.0,143.6352,144.1842,143.2909,144.147,17368.0
2018-11-28 09:35:00,154.88,155.16,154.88,155.15,2689.0,144.1284,144.3889,144.1284,144.3796,2689.0
2018-11-28 09:40:00,155.67,155.76,154.95,155.08,17459.0,144.8635,144.9473,144.1935,144.3145,17459.0
2018-11-28 09:45:00,155.15,155.17,154.73,155.1,22700.0,144.3796,144.3982,143.9888,144.3331,22700.0
2018-11-28 09:50:00,155.15,155.15,154.85,154.86,4092.0,144.3796,144.3796,144.1005,144.1098,4092.0
2018-11-28 09:55:00,154.78,154.98,154.65,154.68,6723.0,144.0353,144.2214,143.9143,143.9423,6723.0
2018-11-28 10:00:00,154.62,154.94,154.62,154.9,2501.0,143.8864,144.1842,143.8864,144.147,2501.0
2018-11-28 10:05:00,154.9,154.98,154.88,154.93,7800.0,144.147,144.2214,144.1284,144.1749,7800.0
2018-11-28 10:10:00,154.91,154.91,154.77,154.87,4017.0,144.1563,144.1563,144.026,144.1191,4017.0
2018-11-28 10:15:00,154.97,155.0,154.86,155.0,6550.0,144.2121,144.24,144.1098,144.24,6550.0
2018-11-28 10:20:00,155.06,155.06,154.78,154.82,4860.0,144.2959,144.2959,144.0353,144.0725,4860.0
2018-11-28 10:25:00,154.79,154.92,154.78,154.78,5530.0,144.0446,144.1656,144.0353,144.0353,5530.0
2018-11-28 10:30:00,154.73,154.85,154.69,154.81,6281.0,143.9888,144.1005,143.9516,144.0632,6281.0
2018-11-28 10:35:00,154.86,154.94,154.41,154.46,16188.0,144.1098,144.1842,143.691,143.7375,16188.0
2018-11-28 10:40:00,154.55,154.71,154.49,154.68,2262.0,143.8213,143.9702,143.7654,143.9423,2262.0
2018-11-28 10:45:00,154.66,154.85,154.65,154.82,3318.0,143.9236,144.1005,143.9143,144.0725,3318.0
2018-11-28 10:50:00,154.89,155.07,154.85,155.07,2053.0,144.1377,144.3052,144.1005,144.3052,2053.0
2018-11-28 10:55:00,155.07,155.07,154.95,154.96,6813.0,144.3052,144.3052,144.1935,144.2028,6813.0
2018-11-28 11:00:00,154.94,155.14,154.92,154.98,7952.0,144.1842,144.3703,144.1656,144.2214,7952.0
2018-11-28 11:05:00,154.98,155.33,154.98,155.32,18320.0,144.2214,144.5471,144.2214,144.5378,18320.0
2018-11-28 11:10:00,155.29,155.29,155.06,155.26,13472.0,144.5099,144.5099,144.2959,144.482,13472.0
2018-11-28 11:15:00,155.3,155.35,155.23,155.28,4900.0,144.5192,144.5657,144.4541,144.5006,4900.0
2018-11-28 11:20:00,155.35,155.35,155.21,155.21,4010.0,144.5657,144.5657,144.4355,144.4355,4010.0
2018-11-28 11:25:00,155.24,155.31,155.22,155.29,3750.0,144.4634,144.5285,144.4448,144.5099,3750.0
2018-11-28 11:30:00,155.27,155.27,155.08,155.11,4201.0,144.4913,144.4913,144.3145,144.3424,4201.0
2018-11-28 11:35:00,155.15,155.15,154.91,154.95,12256.0,144.3796,144.3796,144.1563,144.1935,12256.0
2018-11-28 11:40:00,154.97,155.06,154.8,155.03,3650.0,144.2121,144.2959,144.0539,144.268,3650.0
2018-11-28 11:45:00,155.02,155.02,154.91,155.0,5900.0,144.2587,144.2587,144.1563,144.24,5900.0
2018-11-28 11:50:00,154.99,155.13,154.96,154.96,6864.0,144.2307,144.361,144.2028,144.2028,6864.0
2018-11-28 11:55:00,154.98,155.04,154.84,155.04,11098.0,144.2214,144.2773,144.0912,144.2773,11098.0
2018-11-28 12:00:00,155.02,155.61,154.99,155.55,19334.0,144.2587,144.8077,144.2307,144.7519,19334.0
2018-11-28 12:05:00,155.53,155.93,155.53,155.92,11983.0,144.7333,145.1055,144.7333,145.0962,11983.0
2018-11-28 12:10:00,155.85,155.95,155.69,155.82,10672.0,145.031,145.1241,144.8821,145.0031,10672.0
2018-11-28 12:15:00,155.95,156.03,155.77,155.87,8438.0,145.1241,145.1985,144.9566,145.0496,8438.0
2018-11-28 12:20:00,155.89,155.9,155.66,155.71,8218.0,145.0683,145.0776,144.8542,144.9008,8218.0
2018-11-28 12:25:00,155.66,155.66,155.44,155.5,7886.0,144.8542,144.8542,144.6495,144.7053,7886.0
2018-11-28 12:30:00,155.46,155.46,155.24,155.35,3200.0,144.6681,144.6681,144.4634,144.5657,3200.0
2018-11-28 12:35:00,155.38,155.43,155.23,155.38,3661.0,144.5937,144.6402,144.4541,144.5937,3661.0
2018-11-28 12:40:00,155.36,155.4,155.3,155.33,5541.0,144.5751,144.6123,144.5192,144.5471,5541.0
2018-11-28 12:45:00,155.38,155.55,155.38,155.55,6000.0,144.5937,144.7519,144.5937,144.7519,6000.0
2018-11-28 12:50:00,155.68,155.83,155.57,155.83,5204.0,144.8728,145.0124,144.7705,145.0124,5204.0
2018-11-28 12:55:00,155.81,155.85,155.58,155.64,4511.0,144.9938,145.031,144.7798,144.8356,4511.0
2018-11-28 13:00:00,155.58,155.6,155.49,155.51,3609.0,144.7798,144.7984,144.696,144.7146,3609.0
2018-11-28 13:05:00,155.54,155.68,155.54,155.68,5200.0,144.7426,144.8728,144.7426,144.8728,5200.0
2018-11-28 13:10:00,155.67,155.83,155.66,155.68,6634.0,144.8635,145.0124,144.8542,144.8728,6634.0
2018-11-28 13:15:00,155.7,155.91,155.64,155.82,9603.0,144.8914,145.0869,144.8356,145.0031,9603.0
2018-11-28 13:20:00,155.78,155.78,155.65,155.65,4200.0,144.9659,144.9659,144.8449,144.8449,4200.0
2018-11-28 13:25:00,155.69,155.72,155.6,155.7,6000.0,144.8821,144.9101,144.7984,144.8914,6000.0
2018-11-28 13:30:00,155.65,155.72,155.58,155.59,3300.0,144.8449,144.9101,144.7798,144.7891,3300.0
2018-11-28 13:35:00,155.59,155.8,155.59,155.77,7236.0,144.7891,144.9845,144.7891,144.9566,7236.0
2018-11-28 13:40:00,155.78,155.89,155.75,155.81,6810.0,144.9659,145.0683,144.938,144.9938,6810.0
2018-11-28 13:45:00,155.75,155.85,155.7,155.81,7955.0,144.938,145.031,144.8914,144.9938,7955.0
2018-11-28 13:50:00,155.82,155.88,155.75,155.75,5708.0,145.0031,145.059,144.938,144.938,5708.0
2018-11-28 13:55:00,155.76,155.86,155.74,155.82,7200.0,144.9473,145.0403,144.9287,145.0031,7200.0
2018-11-28 14:00:00,155.84,156.0,155.76,155.99,8787.0,145.0217,145.1706,144.9473,145.1613,8787.0
2018-11-28 14:05:00,155.97,156.02,155.76,155.98,20759.0,145.1427,145.1892,144.9473,145.152,20759.0
2018-11-28 14:10:00,155.98,156.13,155.98,156.02,6203.0,145.152,145.2916,145.152,145.1892,6203.0
2018-11-28 14:15:00,156.01,156.01,155.85,155.85,11800.0,145.1799,145.1799,145.031,145.031,11800.0
2018-11-28 14:20:00,155.86,155.87,155.67,155.7,5377.0,145.0403,145.0496,144.8635,144.8914,5377.0
2018-11-28 14:25:00,155.72,155.76,155.57,155.58,6205.0,144.9101,144.9473,144.7705,144.7798,6205.0
2018-11-28 14:30:00,155.63,155.63,155.46,155.5,7267.0,144.8263,144.8263,144.6681,144.7053,7267.0
2018-11-28 14:35:00,155.49,155.7,155.49,155.61,5893.0,144.696,144.8914,144.696,144.8077,5893.0
2018-11-28 14:40:00,155.61,155.82,155.61,155.75,6683.0,144.8077,145.0031,144.8077,144.938,6683.0
2018-11-28 14:45:00,155.78,155.78,155.72,155.72,4015.0,144.9659,144.9659,144.9101,144.9101,4015.0
2018-11-28 14:50:00,155.74,155.82,155.69,155.72,5913.0,144.9287,145.0031,144.8821,144.9101,5913.0
2018-11-28 14:55:00,155.68,155.68,155.46,155.49,9964.0,144.8728,144.8728,144.6681,144.696,9964.0
2018-11-28 15:00:00,155.52,155.53,155.4,155.53,6516.0,144.7239,144.7333,144.6123,144.7333,6516.0
2018-11-28 15:05:00,155.48,155.52,155.36,155.41,6212.0,144.6867,144.7239,144.5751,144.6216,6212.0
2018-11-28 15:10:00,155.43,155.45,155.32,155.38,8318.0,144.6402,144.6588,144.5378,144.5937,8318.0
2018-11-28 15:15:00,155.36,155.37,155.31,155.34,9292.0,144.5751,144.5844,144.5285,144.5564,9292.0
2018-11-28 15:20:00,155.34,155.44,155.33,155.4,11566.0,144.5564,144.6495,144.5471,144.6123,11566.0
2018-11-28 15:25:00,155.4,155.45,155.31,155.4,16094.0,144.6123,144.6588,144.5285,144.6123,16094.0
2018-11-28 15:30:00,155.4,155.52,155.25,155.46,20291.0,144.6123,144.7239,144.4727,144.6681,20291.0
2018-11-28 15:35:00,155.48,155.74,155.47,155.68,16109.0,144.6867,144.9287,144.6774,144.8728,16109.0
2018-11-28 15:40:00,155.67,155.77,155.58,155.69,22950.0,144.8635,144.9566,144.7798,144.8821,22950.0
2018-11-28 15:45:00,155.7,156.19,155.7,156.13,28455.0,144.8914,145.3474,144.8914,145.2916,28455.0
2018-11-28 15:50:00,156.13,156.17,156.06,156.09,21081.0,145.2916,145.3288,145.2265,145.2544,21081.0
2018-11-28 15:55:00,156.08,156.37,156.06,156.24,78650.0,145.2451,145.5149,145.2265,145.394,78650.0
2018-11-29 09:30:00,156.45,157.99,156.45,156.78,29712.0,145.5894,147.0225,145.5894,145.8965,29712.0
2018-11-29 09:35:00,156.7,157.68,156.69,157.68,10870.0,145.822,146.734,145.8127,146.734,10870.0
2018-11-29 09:40:00,157.55,157.65,157.14,157.21,10950.0,146.613,146.7061,146.2315,146.2966,10950.0
2018-11-29 09:45:00,157.33,157.44,157.05,157.15,3750.0,146.4083,146.5107,146.1477,146.2408,3750.0
2018-11-29 09:50:00,157.05,157.39,157.05,157.29,8511.0,146.1477,146.4641,146.1477,146.3711,8511.0
2018-11-29 09:55:00,157.34,157.57,157.18,157.57,35355.0,146.4176,146.6316,146.2687,146.6316,35355.0
2018-11-29 10:00:00,157.5,157.83,157.5,157.83,8184.0,146.5665,146.8736,146.5665,146.8736,8184.0
2018-11-29 10:05:00,157.85,157.98,157.72,157.98,8067.0,146.8922,147.0132,146.7712,147.0132,8067.0
2018-11-29 10:10:00,158.05,158.33,158.03,158.33,8033.0,147.0783,147.3389,147.0597,147.3389,8033.0
2018-11-29 10:15:00,158.22,158.34,158.1,158.22,5976.0,147.2365,147.3482,147.1248,147.2365,5976.0
2018-11-29 10:20:00,158.25,158.25,158.06,158.18,4040.0,147.2644,147.2644,147.0876,147.1993,4040.0
2018-11-29 10:25:00,158.19,158.28,157.87,157.87,5649.0,147.2086,147.2923,146.9108,146.9108,5649.0
2018-11-29 10:30:00,157.89,158.34,157.88,158.17,6311.0,146.9294,147.3482,146.9201,147.19,6311.0
2018-11-29 10:35:00,158.16,158.3,158.05,158.05,7273.0,147.1807,147.311,147.0783,147.0783,7273.0
2018-11-29 10:40:00,158.05,158.16,157.87,157.9,2401.0,147.0783,147.1807,146.9108,146.9387,2401.0
2018-11-29 10:45:00,157.99,158.14,157.97,157.97,4738.0,147.0225,147.1621,147.0039,147.0039,4738.0
2018-11-29 10:50:00,157.89,158.09,157.76,157.87,5974.0,146.9294,147.1155,146.8084,146.9108,5974.0
2018-11-29 10:55:00,157.9,158.18,157.9,158.18,4489.0,146.9387,147.1993,146.9387,147.1993,4489.0
2018-11-29 11:00:00,158.22,158.25,158.09,158.25,8330.0,147.2365,147.2644,147.1155,147.2644,8330.0
2018-11-29 11:05:00,158.21,158.45,158.21,158.45,8444.0,147.2272,147.4505,147.2272,147.4505,8444.0
2018-11-29 11:10:00,158.42,158.49,158.33,158.48,7969.0,147.4226,147.4878,147.3389,147.4785,7969.0
2018-11-29 11:15:00,158.43,158.5,158.34,158.37,11633.0,147.4319,147.4971,147.3482,147.3761,11633.0
2018-11-29 11:20:00,158.37,158.88,158.36,158.74,8834.0,147.3761,147.8507,147.3668,147.7204,8834.0
2018-11-29 11:25:00,158.66,158.73,158.55,158.66,5852.0,147.646,147.7111,147.5436,147.646,5852.0
2018-11-29 11:30:00,158.68,158.77,158.46,158.46,6307.0,147.6646,147.7483,147.4599,147.4599,6307.0
2018-11-29 11:35:00,158.51,158.62,158.43,158.62,4092.0,147.5064,147.6087,147.4319,147.6087,4092.0
2018-11-29 11:40:00,158.62,158.75,158.62,158.7,5210.0,147.6087,147.7297,147.6087,147.6832,5210.0
2018-11-29 11:45:00,158.63,158.67,158.5,158.65,3816.0,147.6181,147.6553,147.4971,147.6367,3816.0
2018-11-29 11:50:00,158.59,158.84,158.59,158.84,12386.0,147.5808,147.8135,147.5808,147.8135,12386.0
2018-11-29 11:55:00,158.86,158.92,158.71,158.92,6667.0,147.8321,147.8879,147.6925,147.8879,6667.0
2018-11-29 12:00:00,158.85,158.86,158.73,158.76,3760.0,147.8228,147.8321,147.7111,147.739,3760.0
2018-11-29 12:05:00,158.75,158.86,158.7,158.83,4335.0,147.7297,147.8321,147.6832,147.8042,4335.0
2018-11-29 12:10:00,158.85,158.93,158.78,158.87,5983.0,147.8228,147.8972,147.7576,147.8414,5983.0
2018-11-29 12:15:00,158.81,158.93,158.8,158.89,5144.0,147.7856,147.8972,147.7763,147.86,5144.0
2018-11-29 12:20:00,158.86,158.86,158.77,158.82,5626.0,147.8321,147.8321,147.7483,147.7949,5626.0
2018-11-29 12:25:00,158.84,158.89,158.81,158.83,6909.0,147.8135,147.86,147.7856,147.8042,6909.0
2018-11-29 12:30:00,158.84,159.05,158.84,158.88,9473.0,147.8135,148.0089,147.8135,147.8507,9473.0
2018-11-29 12:35:00,158.91,158.97,158.77,158.97,6365.0,147.8786,147.9344,147.7483,147.9344,6365.0
2018-11-29 12:40:00,158.93,159.02,158.78,159.0,9230.0,147.8972,147.981,147.7576,147.9624,9230.0
2018-11-29 12:45:00,159.0,159.14,158.92,159.13,4582.0,147.9624,148.0926,147.8879,148.0833,4582.0
2018-11-29 12:50:00,159.14,159.24,159.1,159.16,3263.0,148.0926,148.1857,148.0554,148.1113,3263.0
2018-11-29 12:55:00,159.2,159.32,159.2,159.28,4747.0,148.1485,148.2602,148.1485,148.2229,4747.0
2018-11-29 13:00:00,159.26,159.29,159.18,159.29,5102.0,148.2043,148.2322,148.1299,148.2322,5102.0
2018-11-29 13:05:00,159.24,159.24,159.09,159.12,12244.0,148.1857,148.1857,148.0461,148.074,12244.0
2018-11-29 13:10:00,159.17,159.18,158.96,158.96,5709.0,148.1206,148.1299,147.9251,147.9251,5709.0
2018-11-29 13:15:00,158.94,159.04,158.85,158.85,4285.0,147.9065,147.9996,147.8228,147.8228,4285.0
2018-11-29 13:20:00,158.89,158.89,158.41,158.41,6937.0,147.86,147.86,147.4133,147.4133,6937.0
2018-11-29 13:25:00,158.45,158.45,158.15,158.39,3215.0,147.4505,147.4505,147.1714,147.3947,3215.0
2018-11-29 13:30:00,158.46,158.56,158.45,158.45,3501.0,147.4599,147.5529,147.4505,147.4505,3501.0
2018-11-29 13:35:00,158.45,158.45,158.32,158.36,5124.0,147.4505,147.4505,147.3296,147.3668,5124.0
2018-11-29 13:40:00,158.32,158.47,158.29,158.37,3597.0,147.3296,147.4692,147.3017,147.3761,3597.0
2018-11-29 13:45:00,158.37,158.68,158.34,158.68,4305.0,147.3761,147.6646,147.3482,147.6646,4305.0
2018-11-29 13:50:00,158.58,158.62,158.49,158.57,3846.0,147.5715,147.6087,147.4878,147.5622,3846.0
2018-11-29 13:55:00,158.58,158.81,158.36,158.45,55951.0,147.5715,147.7856,147.3668,147.4505,55951.0
2018-11-29 14:00:00,158.4,158.51,158.36,158.43,5772.0,147.404,147.5064,147.3668,147.4319,5772.0
2018-11-29 14:05:00,158.45,158.45,158.26,158.34,2773.0,147.4505,147.4505,147.2737,147.3482,2773.0
2018-11-29 14:10:00,158.41,158.88,158.41,158.87,4343.0,147.4133,147.8507,147.4133,147.8414,4343.0
2018-11-29 14:15:00,158.8,158.86,158.64,158.77,7048.0,147.7763,147.8321,147.6274,147.7483,7048.0
2018-11-29 14:20:00,158.8,158.86,158.72,158.74,7258.0,147.7763,147.8321,147.7018,147.7204,7258.0
2018-11-29 14:25:00,158.75,158.78,158.62,158.63,4614.0,147.7297,147.7576,147.6087,147.6181,4614.0
2018-11-29 14:30:00,158.63,158.78,158.58,158.78,5005.0,147.6181,147.7576,147.5715,147.7576,5005.0
2018-11-29 14:35:00,158.75,158.86,158.74,158.74,5350.0,147.7297,147.8321,147.7204,147.7204,5350.0
2018-11-29 14:40:00,158.68,158.78,158.68,158.72,4525.0,147.6646,147.7576,147.6646,147.7018,4525.0
2018-11-29 14:45:00,158.74,158.83,158.65,158.83,4929.0,147.7204,147.8042,147.6367,147.8042,4929.0
2018-11-29 14:50:00,158.8,159.1,158.8,158.99,5640.0,147.7763,148.0554,147.7763,147.9531,5640.0
2018-11-29 14:55:00,159.01,159.27,159.0,159.21,11457.0,147.9717,148.2136,147.9624,148.1578,11457.0
2018-11-29 15:00:00,159.22,159.22,159.11,159.11,8413.0,148.1671,148.1671,148.0647,148.0647,8413.0
2018-11-29 15:05:00,159.06,159.07,158.89,158.93,5471.0,148.0182,148.0275,147.86,147.8972,5471.0
2018-11-29 15:10:00,158.97,159.02,158.9,159.01,7230.0,147.9344,147.981,147.8693,147.9717,7230.0
2018-11-29 15:15:00,159.02,159.04,158.9,158.9,6603.0,147.981,147.9996,147.8693,147.8693,6603.0
2018-11-29 15:20:00,158.91,158.95,158.6,158.62,28065.0,147.8786,147.9158,147.5901,147.6087,28065.0
2018-11-29 15:25:00,158.66,158.92,158.62,158.92,19920.0,147.646,147.8879,147.6087,147.8879,19920.0
2018-11-29 15:30:00,158.88,158.88,158.7,158.75,10909.0,147.8507,147.8507,147.6832,147.7297,10909.0
2018-11-29 15:35:00,158.74,158.78,158.58,158.62,26840.0,147.7204,147.7576,147.5715,147.6087,26840.0
2018-11-29 15:40:00,158.62,158.7,158.59,158.64,9599.0,147.6087,147.6832,147.5808,147.6274,9599.0
2018-11-29 15:45:00,158.62,158.76,158.5,158.55,28823.0,147.6087,147.739,147.4971,147.5436,28823.0
2018-11-29 15:50:00,158.55,158.55,158.42,158.54,17173.0,147.5436,147.5436,147.4226,147.5343,17173.0
2018-11-29 15:55:00,158.51,158.51,158.29,158.33,33365.0,147.5064,147.5064,147.3017,147.3389,33365.0
2018-11-30 09:30:00,158.31,159.43,158.31,159.21,26350.0,147.3203,148.3625,147.3203,148.1578,26350.0
2018-11-30 09:35:00,159.17,159.61,158.94,159.3,15276.0,148.1206,148.53,147.9065,148.2415,15276.0
2018-11-30 09:40:00,159.35,159.41,158.86,159.13,4739.0,148.2881,148.3439,147.8321,148.0833,4739.0
2018-11-30 09:45:00,159.14,159.31,159.02,159.3,5800.0,148.0926,148.2508,147.981,148.2415,5800.0
2018-11-30 09:50:00,159.18,159.18,159.05,159.11,6668.0,148.1299,148.1299,148.0089,148.0647,6668.0
2018-11-30 09:55:00,159.17,159.89,159.11,159.86,14877.0,148.1206,148.7906,148.0647,148.7627,14877.0
2018-11-30 10:00:00,159.79,160.37,159.7,160.26,61665.0,148.6975,149.2373,148.6138,149.1349,61665.0
2018-11-30 10:05:00,160.21,160.73,160.2,160.25,21898.0,149.0884,149.5723,149.0791,149.1256,21898.0
2018-11-30 10:10:00,160.22,160.22,159.93,159.94,8753.0,149.0977,149.0977,148.8278,148.8371,8753.0
2018-11-30 10:15:00,159.93,160.06,159.63,159.69,8637.0,148.8278,148.9488,148.5486,148.6045,8637.0
2018-11-30 10:20:00,159.72,159.99,159.63,159.77,9780.0,148.6324,148.8836,148.5486,148.6789,9780.0
2018-11-30 10:25:00,159.81,159.85,159.65,159.77,7060.0,148.7161,148.7534,148.5672,148.6789,7060.0
2018-11-30 10:30:00,159.78,159.97,159.76,159.81,11213.0,148.6882,148.865,148.6696,148.7161,11213.0
2018-11-30 10:35:00,159.78,159.96,159.78,159.89,12520.0,148.6882,148.8557,148.6882,148.7906,12520.0
2018-11-30 10:40:00,159.87,160.42,159.87,160.23,14372.0,148.772,149.2838,148.772,149.107,14372.0
2018-11-30 10:45:00,160.22,160.33,160.09,160.31,7292.0,149.0977,149.2,148.9767,149.1814,7292.0
2018-11-30 10:50:00,160.33,160.43,159.94,160.25,15016.0,149.2,149.2931,148.8371,149.1256,15016.0
2018-11-30 10:55:00,160.2,160.25,160.13,160.17,11008.0,149.0791,149.1256,149.0139,149.0511,11008.0
2018-11-30 11:00:00,160.13,160.23,160.06,160.13,14047.0,149.0139,149.107,148.9488,149.0139,14047.0
2018-11-30 11:05:00,160.14,160.31,160.11,160.3,7100.0,149.0232,149.1814,148.9953,149.1721,7100.0
2018-11-30 11:10:00,160.25,160.28,160.13,160.17,5397.0,149.1256,149.1535,149.0139,149.0511,5397.0
2018-11-30 11:15:00,160.17,160.2,160.09,160.13,3710.0,149.0511,149.0791,148.9767,149.0139,3710.0
2018-11-30 11:20:00,160.16,160.25,160.13,160.19,5229.0,149.0418,149.1256,149.0139,149.0698,5229.0
2018-11-30 11:25:00,160.22,160.34,160.17,160.26,14779.0,149.0977,149.2093,149.0511,149.1349,14779.0
2018-11-30 11:30:00,160.2,160.39,160.14,160.26,11436.0,149.0791,149.2559,149.0232,149.1349,11436.0
2018-11-30 11:35:00,160.26,160.26,160.17,160.18,5046.0,149.1349,149.1349,149.0511,149.0605,5046.0
2018-11-30 11:40:00,160.2,160.27,160.09,160.09,6673.0,149.0791,149.1442,148.9767,148.9767,6673.0
2018-11-30 11:45:00,160.09,160.25,160.09,160.16,4800.0,148.9767,149.1256,148.9767,149.0418,4800.0
2018-11-30 11:50:00,160.16,160.16,160.01,160.01,5744.0,149.0418,149.0418,148.9023,148.9023,5744.0
2018-11-30 11:55:00,160.01,160.15,159.99,160.04,16019.0,148.9023,149.0325,148.8836,148.9302,16019.0
2018-11-30 12:00:00,160.04,160.06,160.01,160.06,5002.0,148.9302,148.9488,148.9023,148.9488,5002.0
2018-11-30 12:05:00,160.03,160.07,159.96,160.05,8560.0,148.9209,148.9581,148.8557,148.9395,8560.0
2018-11-30 12:10:00,160.05,160.09,159.96,160.01,5235.0,148.9395,148.9767,148.8557,148.9023,5235.0
2018-11-30 12:15:00,159.99,160.04,159.98,160.02,3226.0,148.8836,148.9302,148.8743,148.9116,3226.0
2018-11-30 12:20:00,159.99,160.02,159.95,159.95,5636.0,148.8836,148.9116,148.8464,148.8464,5636.0
2018-11-30 12:25:00,159.92,159.96,159.9,159.92,5100.0,148.8185,148.8557,148.7999,148.8185,5100.0
2018-11-30 12:30:00,159.93,160.01,159.93,159.99,5300.0,148.8278,148.9023,148.8278,148.8836,5300.0
2018-11-30 12:35:00,159.98,159.98,159.94,159.95,2809.0,148.8743,148.8743,148.8371,148.8464,2809.0
2018-11-30 12:40:00,159.95,160.01,159.89,159.9,8102.0,148.8464,148.9023,148.7906,148.7999,8102.0
2018-11-30 12:45:00,159.88,160.08,159.88,160.04,14463.0,148.7813,148.9674,148.7813,148.9302,14463.0
2018-11-30 12:50:00,160.02,160.02,159.95,159.99,5646.0,148.9116,148.9116,148.8464,148.8836,5646.0
2018-11-30 12:55:00,160.0,160.04,159.97,160.01,11527.0,148.8929,148.9302,148.865,148.9023,11527.0
2018-11-30 13:00:00,159.99,160.04,159.97,160.01,4916.0,148.8836,148.9302,148.865,148.9023,4916.0
2018-11-30 13:05:00,160.04,160.04,159.96,159.96,4839.0,148.9302,148.9302,148.8557,148.8557,4839.0
2018-11-30 13:10:00,159.95,160.08,159.95,160.08,6493.0,148.8464,148.9674,148.8464,148.9674,6493.0
2018-11-30 13:15:00,160.06,160.06,160.01,160.02,3859.0,148.9488,148.9488,148.9023,148.9116,3859.0
2018-11-30 13:20:00,160.02,160.07,160.0,160.07,7550.0,148.9116,148.9581,148.8929,148.9581,7550.0
2018-11-30 13:25:00,160.07,160.34,160.05,160.31,12953.0,148.9581,149.2093,148.9395,149.1814,12953.0
2018-11-30 13:30:00,160.33,160.4,160.05,160.14,13343.0,149.2,149.2652,148.9395,149.0232,13343.0
2018-11-30 13:35:00,160.22,160.22,160.08,160.15,9259.0,149.0977,149.0977,148.9674,149.0325,9259.0
2018-11-30 13:40:00,160.19,160.19,160.11,160.15,6946.0,149.0698,149.0698,148.9953,149.0325,6946.0
2018-11-30 13:45:00,160.11,160.19,160.11,160.17,12489.0,148.9953,149.0698,148.9953,149.0511,12489.0
2018-11-30 13:50:00,160.17,160.25,160.13,160.15,23300.0,149.0511,149.1256,149.0139,149.0325,23300.0
2018-11-30 13:55:00,160.17,160.24,160.14,160.14,13620.0,149.0511,149.1163,149.0232,149.0232,13620.0
2018-11-30 14:00:00,160.13,160.18,160.12,160.18,6834.0,149.0139,149.0605,149.0046,149.0605,6834.0
2018-11-30 14:05:00,160.16,160.21,160.08,160.08,7873.0,149.0418,149.0884,148.9674,148.9674,7873.0
2018-11-30 14:10:00,160.08,160.12,160.04,160.05,7478.0,148.9674,149.0046,148.9302,148.9395,7478.0
2018-11-30 14:15:00,160.07,160.19,159.94,159.96,8116.0,148.9581,149.0698,148.8371,148.8557,8116.0
2018-11-30 14:20:00,159.98,160.18,159.97,160.02,6733.0,148.8743,149.0605,148.865,148.9116,6733.0
2018-11-30 14:25:00,160.04,160.14,160.02,160.06,7865.0,148.9302,149.0232,148.9116,148.9488,7865.0
2018-11-30 14:30:00,160.07,160.18,160.05,160.05,7636.0,148.9581,149.0605,148.9395,148.9395,7636.0
2018-11-30 14:35:00,160.01,160.17,160.0,160.17,7148.0,148.9023,149.0511,148.8929,149.0511,7148.0
2018-11-30 14:40:00,160.17,160.4,160.15,160.24,23760.0,149.0511,149.2652,149.0325,149.1163,23760.0
2018-11-30 14:45:00,160.25,160.26,160.16,160.23,8291.0,149.1256,149.1349,149.0418,149.107,8291.0
2018-11-30 14:50:00,160.28,160.41,160.25,160.3,16065.0,149.1535,149.2745,149.1256,149.1721,16065.0
2018-11-30 14:55:00,160.32,160.43,160.29,160.35,10633.0,149.1907,149.2931,149.1628,149.2187,10633.0
2018-11-30 15:00:00,160.35,160.38,160.22,160.31,8802.0,149.2187,149.2466,149.0977,149.1814,8802.0
2018-11-30 15:05:00,160.31,160.53,160.31,160.43,13583.0,149.1814,149.3862,149.1814,149.2931,13583.0
2018-11-30 15:10:00,160.44,160.49,160.35,160.43,22341.0,149.3024,149.3489,149.2187,149.2931,22341.0
2018-11-30 15:15:00,160.42,160.51,160.39,160.47,18870.0,149.2838,149.3675,149.2559,149.3303,18870.0
2018-11-30 15:20:00,160.5,160.83,160.48,160.78,12223.0,149.3582,149.6653,149.3396,149.6188,12223.0
2018-11-30 15:25:00,160.77,160.79,160.65,160.71,7389.0,149.6095,149.6281,149.4978,149.5537,7389.0
2018-11-30 15:30:00,160.69,160.89,160.69,160.85,15559.0,149.535,149.7212,149.535,149.6839,15559.0
2018-11-30 15:35:00,160.86,160.9,160.76,160.83,12631.0,149.6932,149.7305,149.6002,149.6653,12631.0
2018-11-30 15:40:00,160.84,160.88,160.73,160.73,11262.0,149.6746,149.7119,149.5723,149.5723,11262.0
2018-11-30 15:45:00,160.75,160.79,160.48,160.59,29225.0,149.5909,149.6281,149.3396,149.442,29225.0
2018-11-30 15:50:00,160.57,160.66,160.47,160.53,32007.0,149.4234,149.5071,149.3303,149.3862,32007.0
2018-11-30 15:55:00,160.54,160.92,160.48,160.5,125693.0,149.3955,149.7491,149.3396,149.3582,125693.0
2018-12-03 09:30:00,162.37,162.91,161.55,161.55,45393.0,151.0984,151.6009,150.3353,150.3353,45393.0
2018-12-03 09:35:00,161.72,161.72,160.04,160.61,25527.0,150.4935,150.4935,148.9302,149.4606,25527.0
2018-12-03 09:40:00,160.61,160.63,160.01,160.05,7459.0,149.4606,149.4792,148.9023,148.9395,7459.0
2018-12-03 09:45:00,160.26,160.41,159.55,159.71,16266.0,149.1349,149.2745,148.4742,148.6231,16266.0
2018-12-03 09:50:00,159.63,159.9,159.39,159.4,9530.0,148.5486,148.7999,148.3253,148.3346,9530.0
2018-12-03 09:55:00,159.49,160.0,159.25,159.26,26186.0,148.4184,148.8929,148.195,148.2043,26186.0
2018-12-03 10:00:00,159.29,159.54,159.21,159.28,15688.0,148.2322,148.4649,148.1578,148.2229,15688.0
2018-12-03 10:05:00,159.22,159.26,158.56,158.56,14977.0,148.1671,148.2043,147.5529,147.5529,14977.0
2018-12-03 10:10:00,158.53,158.91,158.36,158.69,29831.0,147.525,147.8786,147.3668,147.6739,29831.0
2018-12-03 10:15:00,158.64,158.82,158.45,158.82,7349.0,147.6274,147.7949,147.4505,147.7949,7349.0
2018-12-03 10:20:00,158.8,159.05,158.71,159.01,5731.0,147.7763,148.0089,147.6925,147.9717,5731.0
2018-12-03 10:25:00,159.05,159.19,159.01,159.16,5932.0,148.0089,148.1392,147.9717,148.1113,5932.0
2018-12-03 10:30:00,159.11,159.11,158.76,158.99,7617.0,148.0647,148.0647,147.739,147.9531,7617.0
2018-12-03 10:35:00,158.95,159.06,158.55,158.55,4639.0,147.9158,148.0182,147.5436,147.5436,4639.0
2018-12-03 10:40:00,158.59,158.59,158.34,158.41,9560.0,147.5808,147.5808,147.3482,147.4133,9560.0
2018-12-03 10:45:00,158.31,158.38,158.12,158.17,7412.0,147.3203,147.3854,147.1435,147.19,7412.0
2018-12-03 10:50:00,158.17,158.31,157.73,157.91,9947.0,147.19,147.3203,146.7805,146.948,9947.0
2018-12-03 10:55:00,157.9,158.0,157.66,157.76,8603.0,146.9387,147.0318,146.7154,146.8084,8603.0
2018-12-03 11:00:00,157.76,157.81,157.4,157.41,7226.0,146.8084,146.855,146.4734,146.4827,7226.0
2018-12-03 11:05:00,157.46,157.66,157.39,157.59,6495.0,146.5293,146.7154,146.4641,146.6502,6495.0
2018-12-03 11:10:00,157.54,157.55,157.44,157.53,4413.0,146.6037,146.613,146.5107,146.5944,4413.0
2018-12-03 11:15:00,157.56,157.74,157.51,157.74,5339.0,146.6223,146.7898,146.5758,146.7898,5339.0
2018-12-03 11:20:00,157.73,157.87,157.53,157.87,18852.0,146.7805,146.9108,146.5944,146.9108,18852.0
2018-12-03 11:25:00,157.88,158.21,157.74,158.15,6455.0,146.9201,147.2272,146.7898,147.1714,6455.0
2018-12-03 11:30:00,158.21,158.47,158.21,158.32,2136.0,147.2272,147.4692,147.2272,147.3296,2136.0
2018-12-03 11:35:00,158.36,158.49,158.27,158.31,6431.0,147.3668,147.4878,147.283,147.3203,6431.0
2018-12-03 11:40:00,158.23,158.23,158.0,158.07,3502.0,147.2458,147.2458,147.0318,147.0969,3502.0
2018-12-03 11:45:00,158.03,158.19,158.03,158.19,3315.0,147.0597,147.2086,147.0597,147.2086,3315.0
2018-12-03 11:50:00,158.18,158.26,158.15,158.16,3119.0,147.1993,147.2737,147.1714,147.1807,3119.0
2018-12-03 11:55:00,158.16,158.5,158.09,158.44,7187.0,147.1807,147.4971,147.1155,147.4412,7187.0
2018-12-03 12:00:00,158.48,158.57,158.44,158.48,1604.0,147.4785,147.5622,147.4412,147.4785,1604.0
2018-12-03 12:05:00,158.54,158.57,158.48,158.53,3641.0,147.5343,147.5622,147.4785,147.525,3641.0
2018-12-03 12:10:00,158.47,158.51,158.37,158.47,5444.0,147.4692,147.5064,147.3761,147.4692,5444.0
2018-12-03 12:15:00,158.5,158.6,158.47,158.53,9046.0,147.4971,147.5901,147.4692,147.525,9046.0
2018-12-03 12:20:00,158.55,158.56,158.39,158.52,5102.0,147.5436,147.5529,147.3947,147.5157,5102.0
2018-12-03 12:25:00,158.49,158.59,158.45,158.52,5589.0,147.4878,147.5808,147.4505,147.5157,5589.0
2018-12-03 12:30:00,158.54,158.89,158.54,158.85,2020.0,147.5343,147.86,147.5343,147.8228,2020.0
2018-12-03 12:35:00,158.93,158.94,158.81,158.83,3804.0,147.8972,147.9065,147.7856,147.8042,3804.0
2018-12-03 12:40:00,158.79,158.79,158.61,158.63,2801.0,147.7669,147.7669,147.5994,147.6181,2801.0
2018-12-03 12:45:00,158.63,158.63,158.44,158.51,1800.0,147.6181,147.6181,147.4412,147.5064,1800.0
2018-12-03 12:50:00,158.5,158.56,158.4,158.46,3451.0,147.4971,147.5529,147.404,147.4599,3451.0
2018-12-03 12:55:00,158.48,158.52,158.4,158.45,3827.0,147.4785,147.5157,147.404,147.4505,3827.0
2018-12-03 13:00:00,158.49,158.68,158.49,158.68,4751.0,147.4878,147.6646,147.4878,147.6646,4751.0
2018-12-03 13:05:00,158.61,158.72,158.59,158.63,3700.0,147.5994,147.7018,147.5808,147.6181,3700.0
2018-12-03 13:10:00,158.64,158.83,158.64,158.76,4874.0,147.6274,147.8042,147.6274,147.739,4874.0
2018-12-03 13:15:00,158.75,158.75,158.6,158.66,3000.0,147.7297,147.7297,147.5901,147.646,3000.0
2018-12-03 13:20:00,158.65,158.91,158.65,158.91,3213.0,147.6367,147.8786,147.6367,147.8786,3213.0
2018-12-03 13:25:00,158.93,158.94,158.82,158.88,4030.0,147.8972,147.9065,147.7949,147.8507,4030.0
2018-12-03 13:30:00,158.82,158.85,158.74,158.82,2533.0,147.7949,147.8228,147.7204,147.7949,2533.0
2018-12-03 13:35:00,158.76,158.76,158.63,158.63,3601.0,147.739,147.739,147.6181,147.6181,3601.0
2018-12-03 13:40:00,158.61,158.78,158.59,158.78,4127.0,147.5994,147.7576,147.5808,147.7576,4127.0
2018-12-03 13:45:00,158.81,158.88,158.57,158.68,5000.0,147.7856,147.8507,147.5622,147.6646,5000.0
2018-12-03 13:50:00,158.71,158.79,158.67,158.78,1201.0,147.6925,147.7669,147.6553,147.7576,1201.0
2018-12-03 13:55:00,158.74,158.82,158.64,158.73,2000.0,147.7204,147.7949,147.6274,147.7111,2000.0
2018-12-03 14:00:00,158.76,158.79,158.66,158.74,2836.0,147.739,147.7669,147.646,147.7204,2836.0
2018-12-03 14:05:00,158.72,158.75,158.4,158.55,5126.0,147.7018,147.7297,147.404,147.5436,5126.0
2018-12-03 14:10:00,158.56,158.68,158.51,158.54,1700.0,147.5529,147.6646,147.5064,147.5343,1700.0
2018-12-03 14:15:00,158.5,158.9,158.5,158.85,4621.0,147.4971,147.8693,147.4971,147.8228,4621.0
2018-12-03 14:20:00,158.81,158.95,158.8,158.89,2228.0,147.7856,147.9158,147.7763,147.86,2228.0
2018-12-03 14:25:00,158.83,158.99,158.8,158.87,4443.0,147.8042,147.9531,147.7763,147.8414,4443.0
2018-12-03 14:30:00,158.88,158.93,158.8,158.91,3814.0,147.8507,147.8972,147.7763,147.8786,3814.0
2018-12-03 14:35:00,158.91,158.96,158.79,158.83,3399.0,147.8786,147.9251,147.7669,147.8042,3399.0
2018-12-03 14:40:00,158.82,158.88,158.69,158.72,4604.0,147.7949,147.8507,147.6739,147.7018,4604.0
2018-12-03 14:45:00,158.77,158.97,158.75,158.97,26903.0,147.7483,147.9344,147.7297,147.9344,26903.0
2018-12-03 14:50:00,158.97,159.08,158.73,158.81,7400.0,147.9344,148.0368,147.7111,147.7856,7400.0
2018-12-03 14:55:00,158.81,159.0,158.77,158.95,3796.0,147.7856,147.9624,147.7483,147.9158,3796.0
2018-12-03 15:00:00,158.98,159.08,158.95,159.01,6286.0,147.9438,148.0368,147.9158,147.9717,6286.0
2018-12-03 15:05:00,158.98,159.17,158.88,159.03,4605.0,147.9438,148.1206,147.8507,147.9903,4605.0
2018-12-03 15:10:00,159.04,159.32,159.04,159.28,8000.0,147.9996,148.2602,147.9996,148.2229,8000.0
2018-12-03 15:15:00,159.29,159.42,159.29,159.4,4092.0,148.2322,148.3532,148.2322,148.3346,4092.0
2018-12-03 15:20:00,159.42,159.47,159.38,159.42,5753.0,148.3532,148.3997,148.316,148.3532,5753.0
2018-12-03 15:25:00,159.41,159.41,159.13,159.26,18361.0,148.3439,148.3439,148.0833,148.2043,18361.0
2018-12-03 15:30:00,159.31,159.55,159.17,159.55,7294.0,148.2508,148.4742,148.1206,148.4742,7294.0
2018-12-03 15:35:00,159.56,159.66,159.52,159.58,10747.0,148.4835,148.5766,148.4463,148.5021,10747.0
2018-12-03 15:40:00,159.61,159.61,159.43,159.49,10492.0,148.53,148.53,148.3625,148.4184,10492.0
2018-12-03 15:45:00,159.5,159.63,159.42,159.55,16737.0,148.4277,148.5486,148.3532,148.4742,16737.0
2018-12-03 15:50:00,159.56,159.59,159.41,159.46,14817.0,148.4835,148.5114,148.3439,148.3904,14817.0
2018-12-03 15:55:00,159.48,159.69,159.48,159.57,67474.0,148.409,148.6045,148.409,148.4928,67474.0
2018-12-04 09:30:00,159.05,159.8,159.05,159.58,43497.0,148.0089,148.7068,148.0089,148.5021,43497.0
2018-12-04 09:35:00,159.8,160.5,159.64,160.31,4730.0,148.7068,149.3582,148.5579,149.1814,4730.0
2018-12-04 09:40:00,160.48,160.48,159.99,159.99,6106.0,149.3396,149.3396,148.8836,148.8836,6106.0
2018-12-04 09:45:00,159.99,159.99,159.59,159.84,5150.0,148.8836,148.8836,148.5114,148.7441,5150.0
2018-12-04 09:50:00,159.84,160.17,159.84,160.0,4065.0,148.7441,149.0511,148.7441,148.8929,4065.0
2018-12-04 09:55:00,160.09,160.3,160.01,160.05,9798.0,148.9767,149.1721,148.9023,148.9395,9798.0
2018-12-04 10:00:00,160.11,160.17,159.9,159.92,8385.0,148.9953,149.0511,148.7999,148.8185,8385.0
2018-12-04 10:05:00,159.91,159.99,159.73,159.79,6202.0,148.8092,148.8836,148.6417,148.6975,6202.0
2018-12-04 10:10:00,159.81,159.84,159.31,159.35,9264.0,148.7161,148.7441,148.2508,148.2881,9264.0
2018-12-04 10:15:00,159.33,159.42,159.08,159.08,8478.0,148.2695,148.3532,148.0368,148.0368,8478.0
2018-12-04 10:20:00,159.19,159.38,159.19,159.35,4992.0,148.1392,148.316,148.1392,148.2881,4992.0
2018-12-04 10:25:00,159.34,159.53,159.3,159.47,5484.0,148.2788,148.4556,148.2415,148.3997,5484.0
2018-12-04 10:30:00,159.49,159.49,159.21,159.31,5143.0,148.4184,148.4184,148.1578,148.2508,5143.0
2018-12-04 10:35:00,159.34,159.59,159.34,159.51,8676.0,148.2788,148.5114,148.2788,148.437,8676.0
2018-12-04 10:40:00,159.51,159.81,159.51,159.77,3935.0,148.437,148.7161,148.437,148.6789,3935.0
2018-12-04 10:45:00,159.8,159.88,159.58,159.73,15896.0,148.7068,148.7813,148.5021,148.6417,15896.0
2018-12-04 10:50:00,159.76,159.76,159.5,159.54,11030.0,148.6696,148.6696,148.4277,148.4649,11030.0
2018-12-04 10:55:00,159.54,159.56,159.4,159.46,5676.0,148.4649,148.4835,148.3346,148.3904,5676.0
2018-12-04 11:00:00,159.42,159.58,159.23,159.58,4560.0,148.3532,148.5021,148.1764,148.5021,4560.0
2018-12-04 11:05:00,159.64,159.91,159.63,159.91,5985.0,148.5579,148.8092,148.5486,148.8092,5985.0
2018-12-04 11:10:00,159.84,159.89,159.74,159.89,9736.0,148.7441,148.7906,148.651,148.7906,9736.0
2018-12-04 11:15:00,159.84,159.97,159.84,159.97,3569.0,148.7441,148.865,148.7441,148.865,3569.0
2018-12-04 11:20:00,160.0,160.16,159.93,160.05,6775.0,148.8929,149.0418,148.8278,148.9395,6775.0
2018-12-04 11:25:00,160.05,160.05,159.72,159.81,4165.0,148.9395,148.9395,148.6324,148.7161,4165.0
2018-12-04 11:30:00,159.85,159.89,159.75,159.89,3861.0,148.7534,148.7906,148.6603,148.7906,3861.0
2018-12-04 11:35:00,159.9,159.97,159.83,159.93,5051.0,148.7999,148.865,148.7347,148.8278,5051.0
2018-12-04 11:40:00,159.93,160.07,159.87,159.93,4858.0,148.8278,148.9581,148.772,148.8278,4858.0
2018-12-04 11:45:00,159.88,160.04,159.88,160.02,4000.0,148.7813,148.9302,148.7813,148.9116,4000.0
2018-12-04 11:50:00,160.06,160.06,159.91,160.01,3260.0,148.9488,148.9488,148.8092,148.9023,3260.0
2018-12-04 11:55:00,159.97,159.97,159.73,159.74,4755.0,148.865,148.865,148.6417,148.651,4755.0
2018-12-04 12:00:00,159.65,159.65,159.38,159.42,6041.0,148.5672,148.5672,148.316,148.3532,6041.0
2018-12-04 12:05:00,159.36,159.36,158.61,158.65,11920.0,148.2974,148.2974,147.5994,147.6367,11920.0
2018-12-04 12:10:00,158.74,158.8,158.6,158.75,2555.0,147.7204,147.7763,147.5901,147.7297,2555.0
2018-12-04 12:15:00,158.54,158.63,158.35,158.57,6055.0,147.5343,147.6181,147.3575,147.5622,6055.0
2018-12-04 12:20:00,158.57,158.61,158.49,158.56,28731.0,147.5622,147.5994,147.4878,147.5529,28731.0
2018-12-04 12:25:00,158.52,158.74,158.49,158.49,3855.0,147.5157,147.7204,147.4878,147.4878,3855.0
2018-12-04 12:30:00,158.4,158.44,158.0,158.26,4398.0,147.404,147.4412,147.0318,147.2737,4398.0
2018-12-04 12:35:00,158.33,158.39,158.26,158.33,2024.0,147.3389,147.3947,147.2737,147.3389,2024.0
2018-12-04 12:40:00,158.24,158.39,158.09,158.29,6778.0,147.2551,147.3947,147.1155,147.3017,6778.0
2018-12-04 12:45:00,158.31,158.43,158.26,158.39,3412.0,147.3203,147.4319,147.2737,147.3947,3412.0
2018-12-04 12:50:00,158.33,158.38,158.27,158.37,5980.0,147.3389,147.3854,147.283,147.3761,5980.0
2018-12-04 12:55:00,158.34,158.51,158.34,158.41,6404.0,147.3482,147.5064,147.3482,147.4133,6404.0
2018-12-04 13:00:00,158.34,158.34,158.07,158.3,11508.0,147.3482,147.3482,147.0969,147.311,11508.0
2018-12-04 13:05:00,158.38,158.38,158.17,158.23,2878.0,147.3854,147.3854,147.19,147.2458,2878.0
2018-12-04 13:10:00,158.12,158.17,157.91,157.96,5412.0,147.1435,147.19,146.948,146.9946,5412.0
2018-12-04 13:15:00,157.93,158.14,157.86,157.92,6460.0,146.9666,147.1621,146.9015,146.9573,6460.0
2018-12-04 13:20:00,157.89,157.96,157.71,157.79,2668.0,146.9294,146.9946,146.7619,146.8364,2668.0
2018-12-04 13:25:00,157.72,157.72,157.01,157.09,7507.0,146.7712,146.7712,146.1105,146.185,7507.0
2018-12-04 13:30:00,157.2,157.46,157.05,157.46,5491.0,146.2873,146.5293,146.1477,146.5293,5491.0
2018-12-04 13:35:00,157.36,157.37,156.93,157.01,3670.0,146.4362,146.4455,146.0361,146.1105,3670.0
2018-12-04 13:40:00,156.91,157.18,156.74,157.18,7220.0,146.0175,146.2687,145.8593,146.2687,7220.0
2018-12-04 13:45:00,157.12,157.52,157.08,157.39,6916.0,146.2129,146.5851,146.1757,146.4641,6916.0
2018-12-04 13:50:00,157.36,157.49,157.3,157.44,3156.0,146.4362,146.5572,146.3804,146.5107,3156.0
2018-12-04 13:55:00,157.49,157.81,157.49,157.57,2792.0,146.5572,146.855,146.5572,146.6316,2792.0
2018-12-04 14:00:00,157.48,157.54,157.24,157.24,7108.0,146.5479,146.6037,146.3245,146.3245,7108.0
2018-12-04 14:05:00,157.25,157.47,157.17,157.47,7640.0,146.3339,146.5386,146.2594,146.5386,7640.0
2018-12-04 14:10:00,157.43,157.73,157.43,157.61,1760.0,146.5014,146.7805,146.5014,146.6689,1760.0
2018-12-04 14:15:00,157.58,157.61,157.47,157.61,5446.0,146.6409,146.6689,146.5386,146.6689,5446.0
2018-12-04 14:20:00,157.63,157.71,157.44,157.44,4987.0,146.6875,146.7619,146.5107,146.5107,4987.0
2018-12-04 14:25:00,157.45,157.48,157.19,157.19,10635.0,146.52,146.5479,146.278,146.278,10635.0
2018-12-04 14:30:00,157.19,157.69,157.19,157.69,8801.0,146.278,146.7433,146.278,146.7433,8801.0
2018-12-04 14:35:00,157.61,157.74,157.55,157.67,7067.0,146.6689,146.7898,146.613,146.7247,7067.0
2018-12-04 14:40:00,157.66,157.7,157.49,157.58,11897.0,146.7154,146.7526,146.5572,146.6409,11897.0
2018-12-04 14:45:00,157.66,157.91,157.66,157.78,8864.0,146.7154,146.948,146.7154,146.8271,8864.0
2018-12-04 14:50:00,157.82,158.02,157.82,157.91,17994.0,146.8643,147.0504,146.8643,146.948,17994.0
2018-12-04 14:55:00,157.9,158.03,157.74,157.81,11895.0,146.9387,147.0597,146.7898,146.855,11895.0
2018-12-04 15:00:00,157.78,157.78,157.47,157.5,5831.0,146.8271,146.8271,146.5386,146.5665,5831.0
2018-12-04 15:05:00,157.48,157.58,157.36,157.39,10106.0,146.5479,146.6409,146.4362,146.4641,10106.0
2018-12-04 15:10:00,157.42,157.43,157.18,157.27,5002.0,146.492,146.5014,146.2687,146.3525,5002.0
2018-12-04 15:15:00,157.33,157.47,157.05,157.1,10316.0,146.4083,146.5386,146.1477,146.1943,10316.0
2018-12-04 15:20:00,157.09,157.31,156.84,156.85,8646.0,146.185,146.3897,145.9523,145.9616,8646.0
2018-12-04 15:25:00,156.87,157.15,156.83,156.87,8819.0,145.9802,146.2408,145.943,145.9802,8819.0
2018-12-04 15:30:00,156.84,157.04,156.73,157.04,9509.0,145.9523,146.1384,145.8499,146.1384,9509.0
2018-12-04 15:35:00,156.98,157.2,156.82,156.87,13941.0,146.0826,146.2873,145.9337,145.9802,13941.0
2018-12-04 15:40:00,156.84,156.88,156.53,156.64,14251.0,145.9523,145.9895,145.6638,145.7662,14251.0
2018-12-04 15:45:00,156.69,156.94,156.58,156.91,16739.0,145.8127,146.0454,145.7104,146.0175,16739.0
2018-12-04 15:50:00,156.98,157.0,156.66,156.88,20054.0,146.0826,146.1012,145.7848,145.9895,20054.0
2018-12-04 15:55:00,156.85,157.08,156.68,156.75,118579.0,145.9616,146.1757,145.8034,145.8686,118579.0
2018-12-06 09:30:00,155.57,156.49,154.69,155.82,34213.0,144.7705,145.6266,143.9516,145.0031,34213.0
2018-12-06 09:35:00,155.84,156.28,155.17,155.92,9756.0,145.0217,145.4312,144.3982,145.0962,9756.0
2018-12-06 09:40:00,155.6,155.93,155.28,155.74,10336.0,144.7984,145.1055,144.5006,144.9287,10336.0
2018-12-06 09:45:00,155.64,156.14,155.36,155.36,16156.0,144.8356,145.3009,144.5751,144.5751,16156.0
2018-12-06 09:50:00,155.44,155.65,155.11,155.22,17831.0,144.6495,144.8449,144.3424,144.4448,17831.0
2018-12-06 09:55:00,155.31,155.63,155.28,155.41,14836.0,144.5285,144.8263,144.5006,144.6216,14836.0
2018-12-06 10:00:00,155.41,156.14,155.36,156.07,22656.0,144.6216,145.3009,144.5751,145.2358,22656.0
2018-12-06 10:05:00,155.98,155.98,155.51,155.73,5770.0,145.152,145.152,144.7146,144.9194,5770.0
2018-12-06 10:10:00,155.8,156.19,155.58,155.92,20823.0,144.9845,145.3474,144.7798,145.0962,20823.0
2018-12-06 10:15:00,156.16,156.41,155.96,156.11,15498.0,145.3195,145.5522,145.1334,145.273,15498.0
2018-12-06 10:20:00,156.21,156.59,156.01,156.03,52556.0,145.366,145.7197,145.1799,145.1985,52556.0
2018-12-06 10:25:00,155.89,156.44,155.79,156.44,6398.0,145.0683,145.5801,144.9752,145.5801,6398.0
2018-12-06 10:30:00,156.31,156.32,155.78,155.87,19221.0,145.4591,145.4684,144.9659,145.0496,19221.0
2018-12-06 10:35:00,155.79,155.95,155.59,155.95,5632.0,144.9752,145.1241,144.7891,145.1241,5632.0
2018-12-06 10:40:00,155.99,156.16,155.58,155.88,5983.0,145.1613,145.3195,144.7798,145.059,5983.0
2018-12-06 10:45:00,155.86,155.87,155.17,155.17,5828.0,145.0403,145.0496,144.3982,144.3982,5828.0
2018-12-06 10:50:00,155.13,155.42,155.0,155.42,6195.0,144.361,144.6309,144.24,144.6309,6195.0
2018-12-06 10:55:00,155.47,155.48,154.88,155.03,25304.0,144.6774,144.6867,144.1284,144.268,25304.0
2018-12-06 11:00:00,155.07,155.1,154.59,154.59,8058.0,144.3052,144.3331,143.8585,143.8585,8058.0
2018-12-06 11:05:00,154.59,154.59,154.1,154.12,5902.0,143.8585,143.8585,143.4025,143.4211,5902.0
2018-12-06 11:10:00,154.0,154.08,153.86,153.86,7908.0,143.3095,143.3839,143.1792,143.1792,7908.0
2018-12-06 11:15:00,153.83,153.97,153.7,153.97,7729.0,143.1513,143.2815,143.0303,143.2815,7729.0
2018-12-06 11:20:00,153.9,154.02,153.67,153.67,11557.0,143.2164,143.3281,143.0024,143.0024,11557.0
2018-12-06 11:25:00,153.71,153.71,153.14,153.31,8733.0,143.0396,143.0396,142.5092,142.6674,8733.0
2018-12-06 11:30:00,153.35,153.71,153.33,153.6,6403.0,142.7046,143.0396,142.686,142.9372,6403.0
2018-12-06 11:35:00,153.66,153.79,153.51,153.65,7401.0,142.9931,143.114,142.8535,142.9838,7401.0
2018-12-06 11:40:00,153.71,154.1,153.66,154.1,7571.0,143.0396,143.4025,142.9931,143.4025,7571.0
2018-12-06 11:45:00,153.94,154.04,153.78,153.83,5813.0,143.2536,143.3467,143.1047,143.1513,5813.0
2018-12-06 11:50:00,153.85,154.22,153.8,154.14,5022.0,143.1699,143.5142,143.1233,143.4397,5022.0
2018-12-06 11:55:00,154.2,154.53,154.14,154.53,7224.0,143.4956,143.8027,143.4397,143.8027,7224.0
2018-12-06 12:00:00,154.53,154.54,154.26,154.54,7402.0,143.8027,143.812,143.5514,143.812,7402.0
2018-12-06 12:05:00,154.58,154.74,154.49,154.73,6634.0,143.8492,143.9981,143.7654,143.9888,6634.0
2018-12-06 12:10:00,154.68,154.76,154.48,154.76,9052.0,143.9423,144.0167,143.7561,144.0167,9052.0
2018-12-06 12:15:00,154.77,155.02,154.77,154.9,6002.0,144.026,144.2587,144.026,144.147,6002.0
2018-12-06 12:20:00,154.96,155.16,154.77,155.15,8941.0,144.2028,144.3889,144.026,144.3796,8941.0
2018-12-06 12:25:00,155.17,155.42,155.08,155.35,8983.0,144.3982,144.6309,144.3145,144.5657,8983.0
2018-12-06 12:30:00,155.35,155.54,155.18,155.46,9716.0,144.5657,144.7426,144.4075,144.6681,9716.0
2018-12-06 12:35:00,155.5,155.57,155.05,155.14,4261.0,144.7053,144.7705,144.2866,144.3703,4261.0
2018-12-06 12:40:00,155.18,155.27,155.11,155.26,4990.0,144.4075,144.4913,144.3424,144.482,4990.0
2018-12-06 12:45:00,155.31,155.31,155.11,155.24,4866.0,144.5285,144.5285,144.3424,144.4634,4866.0
2018-12-06 12:50:00,155.16,155.33,155.06,155.33,3550.0,144.3889,144.5471,144.2959,144.5471,3550.0
2018-12-06 12:55:00,155.3,155.3,155.08,155.08,3200.0,144.5192,144.5192,144.3145,144.3145,3200.0
2018-12-06 13:00:00,155.06,155.12,154.97,155.02,9289.0,144.2959,144.3517,144.2121,144.2587,9289.0
2018-12-06 13:05:00,155.06,155.11,154.86,154.89,7073.0,144.2959,144.3424,144.1098,144.1377,7073.0
2018-12-06 13:10:00,154.92,155.12,154.92,154.99,6472.0,144.1656,144.3517,144.1656,144.2307,6472.0
2018-12-06 13:15:00,154.99,155.11,154.82,154.84,6096.0,144.2307,144.3424,144.0725,144.0912,6096.0
2018-12-06 13:20:00,154.86,155.26,154.79,155.26,5400.0,144.1098,144.482,144.0446,144.482,5400.0
2018-12-06 13:25:00,155.28,155.28,155.09,155.15,5280.0,144.5006,144.5006,144.3238,144.3796,5280.0
2018-12-06 13:30:00,155.07,155.08,154.76,154.9,6657.0,144.3052,144.3145,144.0167,144.147,6657.0
2018-12-06 13:35:00,154.95,155.19,154.88,154.98,6351.0,144.1935,144.4169,144.1284,144.2214,6351.0
2018-12-06 13:40:00,155.05,155.32,155.05,155.24,4800.0,144.2866,144.5378,144.2866,144.4634,4800.0
2018-12-06 13:45:00,155.31,155.51,155.22,155.51,3441.0,144.5285,144.7146,144.4448,144.7146,3441.0
2018-12-06 13:50:00,155.51,155.58,155.35,155.58,6531.0,144.7146,144.7798,144.5657,144.7798,6531.0
2018-12-06 13:55:00,155.63,155.75,155.52,155.68,4619.0,144.8263,144.938,144.7239,144.8728,4619.0
2018-12-06 14:00:00,155.88,155.92,155.74,155.8,6000.0,145.059,145.0962,144.9287,144.9845,6000.0
2018-12-06 14:05:00,155.75,155.99,155.65,155.69,12776.0,144.938,145.1613,144.8449,144.8821,12776.0
2018-12-06 14:10:00,155.59,155.61,155.2,155.39,9984.0,144.7891,144.8077,144.4262,144.603,9984.0
2018-12-06 14:15:00,155.38,155.53,155.0,155.15,13222.0,144.5937,144.7333,144.24,144.3796,13222.0
2018-12-06 14:20:00,155.14,155.24,154.93,155.08,9338.0,144.3703,144.4634,144.1749,144.3145,9338.0
2018-12-06 14:25:00,155.16,155.58,155.16,155.58,6340.0,144.3889,144.7798,144.3889,144.7798,6340.0
2018-12-06 14:30:00,155.49,155.69,155.3,155.35,7952.0,144.696,144.8821,144.5192,144.5657,7952.0
2018-12-06 14:35:00,155.31,155.44,155.1,155.14,6222.0,144.5285,144.6495,144.3331,144.3703,6222.0
2018-12-06 14:40:00,155.23,155.38,155.12,155.19,5831.0,144.4541,144.5937,144.3517,144.4169,5831.0
2018-12-06 14:45:00,155.21,155.28,154.93,155.18,12381.0,144.4355,144.5006,144.1749,144.4075,12381.0
2018-12-06 14:50:00,155.18,155.88,155.18,155.88,6580.0,144.4075,145.059,144.4075,145.059,6580.0
2018-12-06 14:55:00,156.18,156.18,155.8,155.95,8265.0,145.3381,145.3381,144.9845,145.1241,8265.0
2018-12-06 15:00:00,156.07,156.34,155.88,155.95,5077.0,145.2358,145.487,145.059,145.1241,5077.0
2018-12-06 15:05:00,155.91,155.91,155.69,155.85,5342.0,145.0869,145.0869,144.8821,145.031,5342.0
2018-12-06 15:10:00,155.81,156.02,155.76,155.89,14832.0,144.9938,145.1892,144.9473,145.0683,14832.0
2018-12-06 15:15:00,155.79,155.96,155.76,155.93,10443.0,144.9752,145.1334,144.9473,145.1055,10443.0
2018-12-06 15:20:00,155.83,155.91,155.62,155.75,6644.0,145.0124,145.0869,144.817,144.938,6644.0
2018-12-06 15:25:00,155.8,156.28,155.8,156.28,26338.0,144.9845,145.4312,144.9845,145.4312,26338.0
2018-12-06 15:30:00,156.26,157.0,156.26,156.79,24116.0,145.4126,146.1012,145.4126,145.9058,24116.0
2018-12-06 15:35:00,156.81,156.97,156.75,156.89,8604.0,145.9244,146.0733,145.8686,145.9988,8604.0
2018-12-06 15:40:00,156.89,157.04,156.7,157.04,15715.0,145.9988,146.1384,145.822,146.1384,15715.0
2018-12-06 15:45:00,157.08,157.51,157.03,157.45,22506.0,146.1757,146.5758,146.1291,146.52,22506.0
2018-12-06 15:50:00,157.38,157.64,157.32,157.47,22123.0,146.4548,146.6968,146.399,146.5386,22123.0
2018-12-06 15:55:00,157.48,157.61,157.3,157.52,74079.0,146.5479,146.6689,146.3804,146.5851,74079.0
2018-12-07 09:30:00,157.47,157.54,156.9,156.93,23811.0,146.5386,146.6037,146.0081,146.0361,23811.0
2018-12-07 09:35:00,156.85,157.42,156.83,157.31,12995.0,145.9616,146.492,145.943,146.3897,12995.0
2018-12-07 09:40:00,157.36,157.8,157.24,157.27,20177.0,146.4362,146.8457,146.3245,146.3525,20177.0
2018-12-07 09:45:00,157.34,157.58,157.22,157.58,14460.0,146.4176,146.6409,146.3059,146.6409,14460.0
2018-12-07 09:50:00,157.44,157.94,157.42,157.68,6722.0,146.5107,146.976,146.492,146.734,6722.0
2018-12-07 09:55:00,157.59,157.89,157.59,157.72,6500.0,146.6502,146.9294,146.6502,146.7712,6500.0
2018-12-07 10:00:00,157.58,157.86,157.52,157.86,6479.0,146.6409,146.9015,146.5851,146.9015,6479.0
2018-12-07 10:05:00,157.78,157.79,157.32,157.37,4506.0,146.8271,146.8364,146.399,146.4455,4506.0
2018-12-07 10:10:00,157.28,157.7,157.28,157.28,6672.0,146.3618,146.7526,146.3618,146.3618,6672.0
2018-12-07 10:15:00,157.21,157.21,156.85,156.86,2700.0,146.2966,146.2966,145.9616,145.9709,2700.0
2018-12-07 10:20:00,156.83,156.97,156.59,156.59,3836.0,145.943,146.0733,145.7197,145.7197,3836.0
2018-12-07 10:25:00,156.48,156.72,156.36,156.72,6143.0,145.6173,145.8406,145.5056,145.8406,6143.0
2018-12-07 10:30:00,156.67,156.84,156.65,156.66,3232.0,145.7941,145.9523,145.7755,145.7848,3232.0
2018-12-07 10:35:00,156.55,156.55,156.02,156.47,4314.0,145.6824,145.6824,145.1892,145.608,4314.0
2018-12-07 10:40:00,156.05,156.5,156.05,156.34,2564.0,145.2172,145.6359,145.2172,145.487,2564.0
2018-12-07 10:45:00,156.32,156.72,156.3,156.3,3599.0,145.4684,145.8406,145.4498,145.4498,3599.0
2018-12-07 10:50:00,156.32,156.67,156.27,156.27,5971.0,145.4684,145.7941,145.4219,145.4219,5971.0
2018-12-07 10:55:00,156.22,156.54,156.22,156.42,3709.0,145.3754,145.6731,145.3754,145.5615,3709.0
2018-12-07 11:00:00,156.61,156.65,155.98,155.98,3882.0,145.7383,145.7755,145.152,145.152,3882.0
2018-12-07 11:05:00,156.08,156.11,155.67,155.67,4700.0,145.2451,145.273,144.8635,144.8635,4700.0
2018-12-07 11:10:00,155.67,155.67,155.21,155.21,5000.0,144.8635,144.8635,144.4355,144.4355,5000.0
2018-12-07 11:15:00,155.18,155.22,155.0,155.15,6321.0,144.4075,144.4448,144.24,144.3796,6321.0
2018-12-07 11:20:00,155.01,155.09,154.77,154.78,22665.0,144.2493,144.3238,144.026,144.0353,22665.0
2018-12-07 11:25:00,154.71,154.76,154.5,154.58,4449.0,143.9702,144.0167,143.7748,143.8492,4449.0
2018-12-07 11:30:00,154.61,154.86,154.48,154.56,9680.0,143.8771,144.1098,143.7561,143.8306,9680.0
2018-12-07 11:35:00,154.71,154.74,154.44,154.58,8481.0,143.9702,143.9981,143.7189,143.8492,8481.0
2018-12-07 11:40:00,154.51,154.75,154.37,154.71,7770.0,143.7841,144.0074,143.6538,143.9702,7770.0
2018-12-07 11:45:00,154.78,154.97,154.66,154.9,3757.0,144.0353,144.2121,143.9236,144.147,3757.0
2018-12-07 11:50:00,154.9,154.99,154.6,154.62,9351.0,144.147,144.2307,143.8678,143.8864,9351.0
2018-12-07 11:55:00,154.69,154.71,154.38,154.38,4285.0,143.9516,143.9702,143.6631,143.6631,4285.0
2018-12-07 12:00:00,154.41,154.81,154.35,154.81,10878.0,143.691,144.0632,143.6352,144.0632,10878.0
2018-12-07 12:05:00,154.72,154.73,154.51,154.6,4267.0,143.9795,143.9888,143.7841,143.8678,4267.0
2018-12-07 12:10:00,154.54,154.99,154.51,154.9,1306.0,143.812,144.2307,143.7841,144.147,1306.0
2018-12-07 12:15:00,154.9,154.92,154.57,154.65,4625.0,144.147,144.1656,143.8399,143.9143,4625.0
2018-12-07 12:20:00,154.74,154.93,154.72,154.85,5117.0,143.9981,144.1749,143.9795,144.1005,5117.0
2018-12-07 12:25:00,154.8,154.8,154.5,154.5,1770.0,144.0539,144.0539,143.7748,143.7748,1770.0
2018-12-07 12:30:00,154.5,154.56,154.3,154.3,2764.0,143.7748,143.8306,143.5886,143.5886,2764.0
2018-12-07 12:35:00,154.4,154.42,154.03,154.1,3144.0,143.6817,143.7003,143.3374,143.4025,3144.0
2018-12-07 12:40:00,154.12,154.14,153.93,154.14,4391.0,143.4211,143.4397,143.2443,143.4397,4391.0
2018-12-07 12:45:00,154.18,154.43,154.18,154.3,1200.0,143.477,143.7096,143.477,143.5886,1200.0
2018-12-07 12:50:00,154.26,154.56,154.14,154.56,2900.0,143.5514,143.8306,143.4397,143.8306,2900.0
2018-12-07 12:55:00,154.59,154.88,154.54,154.82,2457.0,143.8585,144.1284,143.812,144.0725,2457.0
2018-12-07 13:00:00,154.75,155.21,154.67,155.12,2990.0,144.0074,144.4355,143.933,144.3517,2990.0
2018-12-07 13:05:00,155.06,155.13,154.82,154.86,1727.0,144.2959,144.361,144.0725,144.1098,1727.0
2018-12-07 13:10:00,154.86,154.9,154.56,154.56,2088.0,144.1098,144.147,143.8306,143.8306,2088.0
2018-12-07 13:15:00,154.53,154.61,154.1,154.1,2820.0,143.8027,143.8771,143.4025,143.4025,2820.0
2018-12-07 13:20:00,154.05,154.62,154.05,154.62,1400.0,143.356,143.8864,143.356,143.8864,1400.0
2018-12-07 13:25:00,154.56,154.56,154.32,154.4,4127.0,143.8306,143.8306,143.6072,143.6817,4127.0
2018-12-07 13:30:00,154.39,154.39,154.05,154.06,2043.0,143.6724,143.6724,143.356,143.3653,2043.0
2018-12-07 13:35:00,154.05,154.05,153.86,153.87,2092.0,143.356,143.356,143.1792,143.1885,2092.0
2018-12-07 13:40:00,153.89,154.05,153.82,154.05,12368.0,143.2071,143.356,143.142,143.356,12368.0
2018-12-07 13:45:00,154.07,154.19,153.75,153.76,3749.0,143.3746,143.4863,143.0768,143.0861,3749.0
2018-12-07 13:50:00,153.75,153.76,153.58,153.65,2354.0,143.0768,143.0861,142.9186,142.9838,2354.0
2018-12-07 13:55:00,153.55,153.61,153.42,153.42,4009.0,142.8907,142.9465,142.7697,142.7697,4009.0
2018-12-07 14:00:00,153.43,153.43,153.11,153.17,3174.0,142.779,142.779,142.4812,142.5371,3174.0
2018-12-07 14:05:00,153.06,153.25,153.0,153.17,5752.0,142.4347,142.6115,142.3789,142.5371,5752.0
2018-12-07 14:10:00,153.1,153.26,153.04,153.21,14074.0,142.4719,142.6208,142.4161,142.5743,14074.0
2018-12-07 14:15:00,153.24,153.79,153.21,153.79,4247.0,142.6022,143.114,142.5743,143.114,4247.0
2018-12-07 14:20:00,153.87,154.0,153.7,153.71,4055.0,143.1885,143.3095,143.0303,143.0396,4055.0
2018-12-07 14:25:00,153.65,153.65,153.42,153.59,3648.0,142.9838,142.9838,142.7697,142.9279,3648.0
2018-12-07 14:30:00,153.6,153.69,153.54,153.65,2931.0,142.9372,143.021,142.8814,142.9838,2931.0
2018-12-07 14:35:00,153.53,153.72,153.51,153.63,2785.0,142.8721,143.0489,142.8535,142.9651,2785.0
2018-12-07 14:40:00,153.59,153.72,153.55,153.57,9913.0,142.9279,143.0489,142.8907,142.9093,9913.0
2018-12-07 14:45:00,153.62,153.72,153.3,153.61,9006.0,142.9558,143.0489,142.6581,142.9465,9006.0
2018-12-07 14:50:00,153.72,153.88,153.51,153.54,4276.0,143.0489,143.1978,142.8535,142.8814,4276.0
2018-12-07 14:55:00,153.5,153.65,153.36,153.5,4417.0,142.8442,142.9838,142.7139,142.8442,4417.0
2018-12-07 15:00:00,153.53,153.66,153.27,153.49,8166.0,142.8721,142.9931,142.6301,142.8349,8166.0
2018-12-07 15:05:00,153.31,153.74,153.22,153.74,6200.0,142.6674,143.0675,142.5836,143.0675,6200.0
2018-12-07 15:10:00,153.74,153.97,153.6,153.72,6807.0,143.0675,143.2815,142.9372,143.0489,6807.0
2018-12-07 15:15:00,153.57,153.96,153.56,153.92,6075.0,142.9093,143.2722,142.9,143.235,6075.0
2018-12-07 15:20:00,153.9,154.03,153.82,153.9,9357.0,143.2164,143.3374,143.142,143.2164,9357.0
2018-12-07 15:25:00,153.94,154.36,153.74,154.24,6249.0,143.2536,143.6445,143.0675,143.5328,6249.0
2018-12-07 15:30:00,154.17,154.76,154.09,154.71,14085.0,143.4677,144.0167,143.3932,143.9702,14085.0
2018-12-07 15:35:00,154.71,155.07,154.57,154.57,16875.0,143.9702,144.3052,143.8399,143.8399,16875.0
2018-12-07 15:40:00,154.52,154.73,154.43,154.62,12994.0,143.7934,143.9888,143.7096,143.8864,12994.0
2018-12-07 15:45:00,154.58,154.71,154.11,154.11,19589.0,143.8492,143.9702,143.4118,143.4118,19589.0
2018-12-07 15:50:00,154.11,154.5,154.11,154.24,17813.0,143.4118,143.7748,143.4118,143.5328,17813.0
2018-12-07 15:55:00,154.31,154.39,154.06,154.07,38969.0,143.5979,143.6724,143.3653,143.3746,38969.0
2018-12-10 09:30:00,153.68,154.64,153.52,154.61,21920.0,143.0117,143.905,142.8628,143.8771,21920.0
2018-12-10 09:35:00,154.61,154.88,154.35,154.62,5252.0,143.8771,144.1284,143.6352,143.8864,5252.0
2018-12-10 09:40:00,154.61,154.87,154.41,154.56,6082.0,143.8771,144.1191,143.691,143.8306,6082.0
2018-12-10 09:45:00,154.52,154.96,154.43,154.5,12056.0,143.7934,144.2028,143.7096,143.7748,12056.0
2018-12-10 09:50:00,154.41,154.56,154.11,154.34,8183.0,143.691,143.8306,143.4118,143.6259,8183.0
2018-12-10 09:55:00,154.25,154.25,153.96,154.06,3025.0,143.5421,143.5421,143.2722,143.3653,3025.0
2018-12-10 10:00:00,153.99,153.99,153.83,153.94,3451.0,143.3002,143.3002,143.1513,143.2536,3451.0
2018-12-10 10:05:00,153.92,154.15,153.83,153.96,4442.0,143.235,143.449,143.1513,143.2722,4442.0
2018-12-10 10:10:00,153.87,154.35,153.81,154.35,3800.0,143.1885,143.6352,143.1327,143.6352,3800.0
2018-12-10 10:15:00,154.34,154.34,154.11,154.23,5797.0,143.6259,143.6259,143.4118,143.5235,5797.0
2018-12-10 10:20:00,154.24,154.32,154.07,154.07,13378.0,143.5328,143.6072,143.3746,143.3746,13378.0
2018-12-10 10:25:00,154.14,154.21,153.93,153.97,4307.0,143.4397,143.5049,143.2443,143.2815,4307.0
2018-12-10 10:30:00,153.96,154.07,153.57,153.57,6616.0,143.2722,143.3746,142.9093,142.9093,6616.0
2018-12-10 10:35:00,153.64,153.65,153.02,153.02,4848.0,142.9745,142.9838,142.3975,142.3975,4848.0
2018-12-10 10:40:00,153.11,153.15,152.67,152.67,6241.0,142.4812,142.5185,142.0718,142.0718,6241.0
2018-12-10 10:45:00,152.72,152.97,152.64,152.82,6580.0,142.1183,142.351,142.0439,142.2114,6580.0
2018-12-10 10:50:00,152.87,152.87,152.27,152.28,8326.0,142.2579,142.2579,141.6996,141.7089,8326.0
2018-12-10 10:55:00,152.28,152.83,152.28,152.81,8083.0,141.7089,142.2207,141.7089,142.2021,8083.0
2018-12-10 11:00:00,152.85,152.88,151.93,152.07,10601.0,142.2393,142.2672,141.3832,141.5134,10601.0
2018-12-10 11:05:00,152.06,152.3,152.01,152.01,4404.0,141.5041,141.7275,141.4576,141.4576,4404.0
2018-12-10 11:10:00,151.86,152.13,151.85,151.99,18225.0,141.318,141.5693,141.3087,141.439,18225.0
2018-12-10 11:15:00,152.01,152.22,151.85,152.15,20140.0,141.4576,141.653,141.3087,141.5879,20140.0
2018-12-10 11:20:00,152.18,152.71,152.07,152.32,27947.0,141.6158,142.109,141.5134,141.7461,27947.0
2018-12-10 11:25:00,152.33,152.46,152.11,152.26,6619.0,141.7554,141.8764,141.5507,141.6903,6619.0
2018-12-10 11:30:00,152.34,152.64,152.29,152.29,6440.0,141.7647,142.0439,141.7182,141.7182,6440.0
2018-12-10 11:35:00,152.37,153.17,152.31,153.09,6173.0,141.7926,142.5371,141.7368,142.4626,6173.0
2018-12-10 11:40:00,153.09,153.28,152.78,152.78,6147.0,142.4626,142.6394,142.1742,142.1742,6147.0
2018-12-10 11:45:00,152.89,153.18,152.77,153.01,5645.0,142.2765,142.5464,142.1648,142.3882,5645.0
2018-12-10 11:50:00,153.01,153.12,152.83,153.01,4700.0,142.3882,142.4906,142.2207,142.3882,4700.0
2018-12-10 11:55:00,153.12,153.34,152.59,152.75,3612.0,142.4906,142.6953,141.9973,142.1462,3612.0
2018-12-10 12:00:00,152.76,152.84,152.49,152.52,3292.0,142.1555,142.23,141.9043,141.9322,3292.0
2018-12-10 12:05:00,152.44,152.71,152.37,152.7,3572.0,141.8578,142.109,141.7926,142.0997,3572.0
2018-12-10 12:10:00,152.6,152.86,152.51,152.85,3708.0,142.0066,142.2486,141.9229,142.2393,3708.0
2018-12-10 12:15:00,152.92,153.07,152.52,152.52,5183.0,142.3044,142.444,141.9322,141.9322,5183.0
2018-12-10 12:20:00,152.49,152.62,152.33,152.47,2901.0,141.9043,142.0253,141.7554,141.8857,2901.0
2018-12-10 12:25:00,152.59,152.77,152.54,152.69,2599.0,141.9973,142.1648,141.9508,142.0904,2599.0
2018-12-10 12:30:00,152.64,153.03,152.64,152.99,4620.0,142.0439,142.4068,142.0439,142.3696,4620.0
2018-12-10 12:35:00,153.0,153.82,153.0,153.72,3700.0,142.3789,143.142,142.3789,143.0489,3700.0
2018-12-10 12:40:00,153.8,153.96,153.73,153.89,8753.0,143.1233,143.2722,143.0582,143.2071,8753.0
2018-12-10 12:45:00,153.81,154.35,153.81,154.32,5747.0,143.1327,143.6352,143.1327,143.6072,5747.0
2018-12-10 12:50:00,154.36,154.42,154.25,154.4,4434.0,143.6445,143.7003,143.5421,143.6817,4434.0
2018-12-10 12:55:00,154.34,154.34,154.09,154.09,2500.0,143.6259,143.6259,143.3932,143.3932,2500.0
2018-12-10 13:00:00,154.08,154.09,153.79,153.82,4556.0,143.3839,143.3932,143.114,143.142,4556.0
2018-12-10 13:05:00,153.8,154.09,153.69,153.83,4695.0,143.1233,143.3932,143.021,143.1513,4695.0
2018-12-10 13:10:00,153.85,154.09,153.75,154.0,6855.0,143.1699,143.3932,143.0768,143.3095,6855.0
2018-12-10 13:15:00,153.97,154.09,153.91,154.09,1442.0,143.2815,143.3932,143.2257,143.3932,1442.0
2018-12-10 13:20:00,154.13,154.13,153.84,153.86,1300.0,143.4304,143.4304,143.1606,143.1792,1300.0
2018-12-10 13:25:00,153.74,153.82,153.68,153.72,2000.0,143.0675,143.142,143.0117,143.0489,2000.0
2018-12-10 13:30:00,153.72,154.07,153.71,154.01,4405.0,143.0489,143.3746,143.0396,143.3188,4405.0
2018-12-10 13:35:00,154.05,154.24,154.05,154.08,2224.0,143.356,143.5328,143.356,143.3839,2224.0
2018-12-10 13:40:00,154.06,154.3,154.01,154.04,3014.0,143.3653,143.5886,143.3188,143.3467,3014.0
2018-12-10 13:45:00,154.09,154.29,154.08,154.24,3196.0,143.3932,143.5793,143.3839,143.5328,3196.0
2018-12-10 13:50:00,154.23,154.45,154.23,154.37,2395.0,143.5235,143.7282,143.5235,143.6538,2395.0
2018-12-10 13:55:00,154.38,154.39,154.21,154.25,3427.0,143.6631,143.6724,143.5049,143.5421,3427.0
2018-12-10 14:00:00,154.28,154.34,154.1,154.1,3642.0,143.57,143.6259,143.4025,143.4025,3642.0
2018-12-10 14:05:00,154.18,154.35,154.12,154.27,2211.0,143.477,143.6352,143.4211,143.5607,2211.0
2018-12-10 14:10:00,154.32,154.32,154.14,154.2,2270.0,143.6072,143.6072,143.4397,143.4956,2270.0
2018-12-10 14:15:00,154.23,154.23,153.82,153.92,2800.0,143.5235,143.5235,143.142,143.235,2800.0
2018-12-10 14:20:00,153.93,154.12,153.7,154.02,5414.0,143.2443,143.4211,143.0303,143.3281,5414.0
2018-12-10 14:25:00,154.04,154.37,154.03,154.29,3563.0,143.3467,143.6538,143.3374,143.5793,3563.0
2018-12-10 14:30:00,154.36,154.8,154.36,154.8,2228.0,143.6445,144.0539,143.6445,144.0539,2228.0
2018-12-10 14:35:00,154.88,154.88,154.71,154.8,2552.0,144.1284,144.1284,143.9702,144.0539,2552.0
2018-12-10 14:40:00,154.73,154.82,154.66,154.8,1855.0,143.9888,144.0725,143.9236,144.0539,1855.0
2018-12-10 14:45:00,154.75,154.77,154.59,154.62,3313.0,144.0074,144.026,143.8585,143.8864,3313.0
2018-12-10 14:50:00,154.62,154.76,154.62,154.72,2704.0,143.8864,144.0167,143.8864,143.9795,2704.0
2018-12-10 14:55:00,154.65,154.81,154.18,154.24,3500.0,143.9143,144.0632,143.477,143.5328,3500.0
2018-12-10 15:00:00,154.24,154.34,154.16,154.2,6100.0,143.5328,143.6259,143.4584,143.4956,6100.0
2018-12-10 15:05:00,154.04,154.36,154.04,154.36,2661.0,143.3467,143.6445,143.3467,143.6445,2661.0
2018-12-10 15:10:00,154.32,154.34,154.0,154.02,3768.0,143.6072,143.6259,143.3095,143.3281,3768.0
2018-12-10 15:15:00,154.01,154.01,153.67,153.82,5967.0,143.3188,143.3188,143.0024,143.142,5967.0
2018-12-10 15:20:00,153.83,154.1,153.81,154.1,3991.0,143.1513,143.4025,143.1327,143.4025,3991.0
2018-12-10 15:25:00,154.02,154.3,154.02,154.27,3750.0,143.3281,143.5886,143.3281,143.5607,3750.0
2018-12-10 15:30:00,154.33,154.9,154.33,154.84,12712.0,143.6166,144.147,143.6166,144.0912,12712.0
2018-12-10 15:35:00,154.86,155.13,154.78,154.98,8190.0,144.1098,144.361,144.0353,144.2214,8190.0
2018-12-10 15:40:00,154.99,155.0,154.75,154.83,10994.0,144.2307,144.24,144.0074,144.0818,10994.0
2018-12-10 15:45:00,154.82,154.91,154.68,154.73,7061.0,144.0725,144.1563,143.9423,143.9888,7061.0
2018-12-10 15:50:00,154.67,154.79,154.62,154.75,11947.0,143.933,144.0446,143.8864,144.0074,11947.0
2018-12-10 15:55:00,154.73,154.86,154.54,154.54,30765.0,143.9888,144.1098,143.812,143.812,30765.0
2018-12-11 09:30:00,156.43,156.86,156.13,156.43,27341.0,145.5708,145.9709,145.2916,145.5708,27341.0
2018-12-11 09:35:00,156.41,156.56,156.02,156.02,15461.0,145.5522,145.6917,145.1892,145.1892,15461.0
2018-12-11 09:40:00,156.01,156.45,155.71,156.28,7082.0,145.1799,145.5894,144.9008,145.4312,7082.0
2018-12-11 09:45:00,156.36,156.43,156.03,156.29,7695.0,145.5056,145.5708,145.1985,145.4405,7695.0
2018-12-11 09:50:00,156.1,156.24,156.04,156.18,12859.0,145.2637,145.394,145.2078,145.3381,12859.0
2018-12-11 09:55:00,156.06,156.17,155.93,155.93,3980.0,145.2265,145.3288,145.1055,145.1055,3980.0
2018-12-11 10:00:00,155.84,156.32,155.77,156.21,11028.0,145.0217,145.4684,144.9566,145.366,11028.0
2018-12-11 10:05:00,156.24,156.73,156.21,156.73,3822.0,145.394,145.8499,145.366,145.8499,3822.0
2018-12-11 10:10:00,156.83,156.83,156.44,156.52,3983.0,145.943,145.943,145.5801,145.6545,3983.0
2018-12-11 10:15:00,156.52,157.01,156.46,156.91,4909.0,145.6545,146.1105,145.5987,146.0175,4909.0
2018-12-11 10:20:00,156.88,157.18,156.83,157.05,10903.0,145.9895,146.2687,145.943,146.1477,10903.0
2018-12-11 10:25:00,157.04,157.04,156.75,156.83,5783.0,146.1384,146.1384,145.8686,145.943,5783.0
2018-12-11 10:30:00,156.84,156.87,156.68,156.68,4851.0,145.9523,145.9802,145.8034,145.8034,4851.0
2018-12-11 10:35:00,156.67,157.07,156.44,157.07,4259.0,145.7941,146.1663,145.5801,146.1663,4259.0
2018-12-11 10:40:00,157.0,157.0,156.54,156.65,5123.0,146.1012,146.1012,145.6731,145.7755,5123.0
2018-12-11 10:45:00,156.87,156.87,156.35,156.44,2547.0,145.9802,145.9802,145.4963,145.5801,2547.0
2018-12-11 10:50:00,156.42,156.56,156.24,156.26,8306.0,145.5615,145.6917,145.394,145.4126,8306.0
2018-12-11 10:55:00,156.26,156.78,156.1,156.45,6982.0,145.4126,145.8965,145.2637,145.5894,6982.0
2018-12-11 11:00:00,156.48,156.48,156.1,156.16,5142.0,145.6173,145.6173,145.2637,145.3195,5142.0
2018-12-11 11:05:00,156.2,156.47,156.07,156.47,2962.0,145.3567,145.608,145.2358,145.608,2962.0
2018-12-11 11:10:00,156.54,156.54,156.1,156.1,3900.0,145.6731,145.6731,145.2637,145.2637,3900.0
2018-12-11 11:15:00,156.08,156.22,155.95,156.05,3422.0,145.2451,145.3754,145.1241,145.2172,3422.0
2018-12-11 11:20:00,156.1,156.14,155.81,156.01,4911.0,145.2637,145.3009,144.9938,145.1799,4911.0
2018-12-11 11:25:00,155.96,156.02,155.16,155.25,14493.0,145.1334,145.1892,144.3889,144.4727,14493.0
2018-12-11 11:30:00,155.26,155.6,155.26,155.32,5669.0,144.482,144.7984,144.482,144.5378,5669.0
2018-12-11 11:35:00,155.32,155.53,155.25,155.41,2950.0,144.5378,144.7333,144.4727,144.6216,2950.0
2018-12-11 11:40:00,155.51,155.52,155.16,155.4,3992.0,144.7146,144.7239,144.3889,144.6123,3992.0
2018-12-11 11:45:00,155.33,155.33,155.1,155.2,3378.0,144.5471,144.5471,144.3331,144.4262,3378.0
2018-12-11 11:50:00,155.28,155.36,155.17,155.29,1100.0,144.5006,144.5751,144.3982,144.5099,1100.0
2018-12-11 11:55:00,155.38,155.57,155.21,155.53,2925.0,144.5937,144.7705,144.4355,144.7333,2925.0
2018-12-11 12:00:00,155.35,155.38,155.1,155.11,2764.0,144.5657,144.5937,144.3331,144.3424,2764.0
2018-12-11 12:05:00,155.15,155.3,155.0,155.21,12896.0,144.3796,144.5192,144.24,144.4355,12896.0
2018-12-11 12:10:00,155.03,155.18,155.0,155.04,3905.0,144.268,144.4075,144.24,144.2773,3905.0
2018-12-11 12:15:00,155.0,155.14,155.0,155.14,14398.0,144.24,144.3703,144.24,144.3703,14398.0
2018-12-11 12:20:00,155.11,155.26,155.06,155.2,12129.0,144.3424,144.482,144.2959,144.4262,12129.0
2018-12-11 12:25:00,155.24,155.28,155.11,155.11,2108.0,144.4634,144.5006,144.3424,144.3424,2108.0
2018-12-11 12:30:00,155.05,155.24,155.0,155.16,5024.0,144.2866,144.4634,144.24,144.3889,5024.0
2018-12-11 12:35:00,155.22,155.31,155.22,155.24,2200.0,144.4448,144.5285,144.4448,144.4634,2200.0
2018-12-11 12:40:00,155.21,155.54,155.11,155.54,2501.0,144.4355,144.7426,144.3424,144.7426,2501.0
2018-12-11 12:45:00,155.52,155.56,155.45,155.54,1615.0,144.7239,144.7612,144.6588,144.7426,1615.0
2018-12-11 12:50:00,155.42,155.48,155.35,155.39,2075.0,144.6309,144.6867,144.5657,144.603,2075.0
2018-12-11 12:55:00,155.5,155.69,155.4,155.51,11043.0,144.7053,144.8821,144.6123,144.7146,11043.0
2018-12-11 13:00:00,155.49,155.57,155.45,155.56,9701.0,144.696,144.7705,144.6588,144.7612,9701.0
2018-12-11 13:05:00,155.57,155.58,155.33,155.45,4691.0,144.7705,144.7798,144.5471,144.6588,4691.0
2018-12-11 13:10:00,155.5,155.59,155.27,155.27,4478.0,144.7053,144.7891,144.4913,144.4913,4478.0
2018-12-11 13:15:00,155.29,155.61,155.21,155.61,2950.0,144.5099,144.8077,144.4355,144.8077,2950.0
2018-12-11 13:20:00,155.54,155.66,155.38,155.41,2852.0,144.7426,144.8542,144.5937,144.6216,2852.0
2018-12-11 13:25:00,155.38,155.38,155.22,155.31,5120.0,144.5937,144.5937,144.4448,144.5285,5120.0
2018-12-11 13:30:00,155.3,155.4,155.23,155.4,3793.0,144.5192,144.6123,144.4541,144.6123,3793.0
2018-12-11 13:35:00,155.42,155.45,155.28,155.45,8632.0,144.6309,144.6588,144.5006,144.6588,8632.0
2018-12-11 13:40:00,155.43,155.43,155.0,155.04,10844.0,144.6402,144.6402,144.24,144.2773,10844.0
2018-12-11 13:45:00,155.03,155.24,155.0,155.07,7500.0,144.268,144.4634,144.24,144.3052,7500.0
2018-12-11 13:50:00,155.17,155.17,155.0,155.08,6443.0,144.3982,144.3982,144.24,144.3145,6443.0
2018-12-11 13:55:00,155.08,155.22,155.07,155.07,11909.0,144.3145,144.4448,144.3052,144.3052,11909.0
2018-12-11 14:00:00,155.03,155.38,155.02,155.22,8766.0,144.268,144.5937,144.2587,144.4448,8766.0
2018-12-11 14:05:00,155.22,155.29,155.1,155.1,5337.0,144.4448,144.5099,144.3331,144.3331,5337.0
2018-12-11 14:10:00,155.16,155.25,155.02,155.2,9410.0,144.3889,144.4727,144.2587,144.4262,9410.0
2018-12-11 14:15:00,155.2,155.42,155.04,155.42,7985.0,144.4262,144.6309,144.2773,144.6309,7985.0
2018-12-11 14:20:00,155.38,155.59,155.32,155.49,2959.0,144.5937,144.7891,144.5378,144.696,2959.0
2018-12-11 14:25:00,155.55,156.03,155.54,155.95,8595.0,144.7519,145.1985,144.7426,145.1241,8595.0
2018-12-11 14:30:00,156.06,156.33,155.99,156.02,5531.0,145.2265,145.4777,145.1613,145.1892,5531.0
2018-12-11 14:35:00,156.1,156.2,155.87,155.87,3990.0,145.2637,145.3567,145.0496,145.0496,3990.0
2018-12-11 14:40:00,155.97,156.21,155.86,156.12,8073.0,145.1427,145.366,145.0403,145.2823,8073.0
2018-12-11 14:45:00,156.16,156.4,155.92,155.97,9413.0,145.3195,145.5429,145.0962,145.1427,9413.0
2018-12-11 14:50:00,155.98,156.15,155.86,156.12,3559.0,145.152,145.3102,145.0403,145.2823,3559.0
2018-12-11 14:55:00,156.02,156.11,155.91,156.11,4000.0,145.1892,145.273,145.0869,145.273,4000.0
2018-12-11 15:00:00,156.18,156.22,155.82,156.02,5400.0,145.3381,145.3754,145.0031,145.1892,5400.0
2018-12-11 15:05:00,156.0,156.08,155.88,156.06,6389.0,145.1706,145.2451,145.059,145.2265,6389.0
2018-12-11 15:10:00,156.15,156.93,156.15,156.75,7125.0,145.3102,146.0361,145.3102,145.8686,7125.0
2018-12-11 15:15:00,156.77,156.8,156.51,156.71,4756.0,145.8872,145.9151,145.6452,145.8313,4756.0
2018-12-11 15:20:00,156.63,156.67,156.51,156.52,6286.0,145.7569,145.7941,145.6452,145.6545,6286.0
2018-12-11 15:25:00,156.51,156.58,156.35,156.35,11587.0,145.6452,145.7104,145.4963,145.4963,11587.0
2018-12-11 15:30:00,156.33,156.84,156.31,156.63,14361.0,145.4777,145.9523,145.4591,145.7569,14361.0
2018-12-11 15:35:00,156.62,156.62,156.35,156.39,11510.0,145.7476,145.7476,145.4963,145.5336,11510.0
2018-12-11 15:40:00,156.36,156.36,156.04,156.04,17250.0,145.5056,145.5056,145.2078,145.2078,17250.0
2018-12-11 15:45:00,156.09,156.09,155.75,155.77,17559.0,145.2544,145.2544,144.938,144.9566,17559.0
2018-12-11 15:50:00,155.77,155.79,155.43,155.47,35232.0,144.9566,144.9752,144.6402,144.6774,35232.0
2018-12-11 15:55:00,155.44,155.44,155.16,155.27,47419.0,144.6495,144.6495,144.3889,144.4913,47419.0
2018-12-12 09:30:00,157.36,157.57,156.58,157.43,27221.0,146.4362,146.6316,145.7104,146.5014,27221.0
2018-12-12 09:35:00,157.43,157.58,156.87,156.87,8319.0,146.5014,146.6409,145.9802,145.9802,8319.0
2018-12-12 09:40:00,156.86,156.91,156.45,156.91,3698.0,145.9709,146.0175,145.5894,146.0175,3698.0
2018-12-12 09:45:00,156.81,156.82,156.56,156.67,6070.0,145.9244,145.9337,145.6917,145.7941,6070.0
2018-12-12 09:50:00,156.65,156.68,156.3,156.55,1940.0,145.7755,145.8034,145.4498,145.6824,1940.0
2018-12-12 09:55:00,156.31,156.77,156.3,156.77,8853.0,145.4591,145.8872,145.4498,145.8872,8853.0
2018-12-12 10:00:00,156.79,156.9,156.61,156.67,6983.0,145.9058,146.0081,145.7383,145.7941,6983.0
2018-12-12 10:05:00,156.72,156.79,156.18,156.42,9393.0,145.8406,145.9058,145.3381,145.5615,9393.0
2018-12-12 10:10:00,156.54,156.82,156.49,156.8,4829.0,145.6731,145.9337,145.6266,145.9151,4829.0
2018-12-12 10:15:00,156.83,156.84,156.59,156.65,8352.0,145.943,145.9523,145.7197,145.7755,8352.0
2018-12-12 10:20:00,156.69,156.9,156.5,156.8,6640.0,145.8127,146.0081,145.6359,145.9151,6640.0
2018-12-12 10:25:00,156.84,157.05,156.7,156.97,6161.0,145.9523,146.1477,145.822,146.0733,6161.0
2018-12-12 10:30:00,157.01,157.41,156.87,157.21,7029.0,146.1105,146.4827,145.9802,146.2966,7029.0
2018-12-12 10:35:00,157.22,157.27,156.9,156.98,9926.0,146.3059,146.3525,146.0081,146.0826,9926.0
2018-12-12 10:40:00,157.03,157.43,157.01,157.24,5155.0,146.1291,146.5014,146.1105,146.3245,5155.0
2018-12-12 10:45:00,157.29,157.5,157.13,157.43,3500.0,146.3711,146.5665,146.2222,146.5014,3500.0
2018-12-12 10:50:00,157.66,157.83,157.35,157.35,5494.0,146.7154,146.8736,146.4269,146.4269,5494.0
2018-12-12 10:55:00,157.36,157.77,157.29,157.77,6000.0,146.4362,146.8178,146.3711,146.8178,6000.0
2018-12-12 11:00:00,157.71,157.81,157.37,157.58,4423.0,146.7619,146.855,146.4455,146.6409,4423.0
2018-12-12 11:05:00,157.47,157.47,157.22,157.36,5120.0,146.5386,146.5386,146.3059,146.4362,5120.0
2018-12-12 11:10:00,157.28,157.33,157.04,157.14,5329.0,146.3618,146.4083,146.1384,146.2315,5329.0
2018-12-12 11:15:00,157.09,157.25,156.67,156.67,3658.0,146.185,146.3339,145.7941,145.7941,3658.0
2018-12-12 11:20:00,156.61,156.76,156.54,156.76,4094.0,145.7383,145.8779,145.6731,145.8779,4094.0
2018-12-12 11:25:00,156.65,156.73,156.3,156.47,5700.0,145.7755,145.8499,145.4498,145.608,5700.0
2018-12-12 11:30:00,156.47,156.54,156.13,156.29,4507.0,145.608,145.6731,145.2916,145.4405,4507.0
2018-12-12 11:35:00,156.18,156.27,156.05,156.05,6650.0,145.3381,145.4219,145.2172,145.2172,6650.0
2018-12-12 11:40:00,156.0,156.43,155.96,156.34,5400.0,145.1706,145.5708,145.1334,145.487,5400.0
2018-12-12 11:45:00,156.34,156.38,156.2,156.3,4200.0,145.487,145.5242,145.3567,145.4498,4200.0
2018-12-12 11:50:00,156.26,156.38,156.17,156.25,3197.0,145.4126,145.5242,145.3288,145.4033,3197.0
2018-12-12 11:55:00,156.16,156.56,155.99,156.44,10912.0,145.3195,145.6917,145.1613,145.5801,10912.0
2018-12-12 12:00:00,156.56,156.8,156.5,156.7,2768.0,145.6917,145.9151,145.6359,145.822,2768.0
2018-12-12 12:05:00,156.6,156.76,156.17,156.3,26741.0,145.729,145.8779,145.3288,145.4498,26741.0
2018-12-12 12:10:00,156.43,156.43,156.14,156.31,4309.0,145.5708,145.5708,145.3009,145.4591,4309.0
2018-12-12 12:15:00,156.44,156.59,156.27,156.59,2700.0,145.5801,145.7197,145.4219,145.7197,2700.0
2018-12-12 12:20:00,156.65,156.65,156.38,156.38,1984.0,145.7755,145.7755,145.5242,145.5242,1984.0
2018-12-12 12:25:00,156.41,156.49,156.3,156.33,2200.0,145.5522,145.6266,145.4498,145.4777,2200.0
2018-12-12 12:30:00,156.39,156.39,156.06,156.15,2948.0,145.5336,145.5336,145.2265,145.3102,2948.0
2018-12-12 12:35:00,156.25,156.32,156.15,156.16,2430.0,145.4033,145.4684,145.3102,145.3195,2430.0
2018-12-12 12:40:00,156.16,156.31,156.16,156.25,2310.0,145.3195,145.4591,145.3195,145.4033,2310.0
2018-12-12 12:45:00,156.26,156.33,156.11,156.26,2037.0,145.4126,145.4777,145.273,145.4126,2037.0
2018-12-12 12:50:00,156.21,156.45,156.17,156.41,1665.0,145.366,145.5894,145.3288,145.5522,1665.0
2018-12-12 12:55:00,156.26,156.5,156.26,156.47,2100.0,145.4126,145.6359,145.4126,145.608,2100.0
2018-12-12 13:00:00,156.29,156.47,156.29,156.38,2494.0,145.4405,145.608,145.4405,145.5242,2494.0
2018-12-12 13:05:00,156.34,156.37,156.26,156.37,4335.0,145.487,145.5149,145.4126,145.5149,4335.0
2018-12-12 13:10:00,156.4,156.58,156.34,156.55,3257.0,145.5429,145.7104,145.487,145.6824,3257.0
2018-12-12 13:15:00,156.51,156.51,156.41,156.41,2581.0,145.6452,145.6452,145.5522,145.5522,2581.0
2018-12-12 13:20:00,156.38,156.38,156.18,156.25,5646.0,145.5242,145.5242,145.3381,145.4033,5646.0
2018-12-12 13:25:00,156.26,156.4,156.25,156.36,2801.0,145.4126,145.5429,145.4033,145.5056,2801.0
2018-12-12 13:30:00,156.38,156.38,156.28,156.34,3900.0,145.5242,145.5242,145.4312,145.487,3900.0
2018-12-12 13:35:00,156.41,156.42,156.18,156.2,3254.0,145.5522,145.5615,145.3381,145.3567,3254.0
2018-12-12 13:40:00,156.13,156.19,156.07,156.13,2350.0,145.2916,145.3474,145.2358,145.2916,2350.0
2018-12-12 13:45:00,156.11,156.11,155.88,155.88,2169.0,145.273,145.273,145.059,145.059,2169.0
2018-12-12 13:50:00,155.92,156.06,155.89,155.92,4255.0,145.0962,145.2265,145.0683,145.0962,4255.0
2018-12-12 13:55:00,155.82,156.03,155.78,156.02,2800.0,145.0031,145.1985,144.9659,145.1892,2800.0
2018-12-12 14:00:00,155.96,156.04,155.87,155.87,3761.0,145.1334,145.2078,145.0496,145.0496,3761.0
2018-12-12 14:05:00,155.8,155.86,155.67,155.67,2913.0,144.9845,145.0403,144.8635,144.8635,2913.0
2018-12-12 14:10:00,155.69,155.81,155.53,155.81,2841.0,144.8821,144.9938,144.7333,144.9938,2841.0
2018-12-12 14:15:00,155.74,155.95,155.74,155.95,2900.0,144.9287,145.1241,144.9287,145.1241,2900.0
2018-12-12 14:20:00,156.0,156.0,155.77,155.86,3432.0,145.1706,145.1706,144.9566,145.0403,3432.0
2018-12-12 14:25:00,155.83,155.86,155.49,155.62,3245.0,145.0124,145.0403,144.696,144.817,3245.0
2018-12-12 14:30:00,155.65,155.71,155.43,155.68,2415.0,144.8449,144.9008,144.6402,144.8728,2415.0
2018-12-12 14:35:00,155.67,155.77,155.66,155.71,3987.0,144.8635,144.9566,144.8542,144.9008,3987.0
2018-12-12 14:40:00,155.7,155.7,155.39,155.57,6450.0,144.8914,144.8914,144.603,144.7705,6450.0
2018-12-12 14:45:00,155.56,155.64,155.35,155.42,3015.0,144.7612,144.8356,144.5657,144.6309,3015.0
2018-12-12 14:50:00,155.41,155.49,155.22,155.44,6097.0,144.6216,144.696,144.4448,144.6495,6097.0
2018-12-12 14:55:00,155.4,155.78,155.39,155.69,3289.0,144.6123,144.9659,144.603,144.8821,3289.0
2018-12-12 15:00:00,155.69,155.84,155.59,155.64,2409.0,144.8821,145.0217,144.7891,144.8356,2409.0
2018-12-12 15:05:00,155.64,155.88,155.59,155.84,4012.0,144.8356,145.059,144.7891,145.0217,4012.0
2018-12-12 15:10:00,155.97,156.04,155.87,155.87,7701.0,145.1427,145.2078,145.0496,145.0496,7701.0
2018-12-12 15:15:00,155.91,155.93,155.61,155.66,7995.0,145.0869,145.1055,144.8077,144.8542,7995.0
2018-12-12 15:20:00,155.7,155.71,155.53,155.69,5689.0,144.8914,144.9008,144.7333,144.8821,5689.0
2018-12-12 15:25:00,155.7,155.93,155.5,155.61,11754.0,144.8914,145.1055,144.7053,144.8077,11754.0
2018-12-12 15:30:00,155.61,155.72,155.5,155.51,16000.0,144.8077,144.9101,144.7053,144.7146,16000.0
2018-12-12 15:35:00,155.58,155.67,155.49,155.67,7600.0,144.7798,144.8635,144.696,144.8635,7600.0
2018-12-12 15:40:00,155.73,155.76,155.49,155.49,37250.0,144.9194,144.9473,144.696,144.696,37250.0
2018-12-12 15:45:00,155.39,155.39,155.22,155.29,12461.0,144.603,144.603,144.4448,144.5099,12461.0
2018-12-12 15:50:00,155.24,155.28,155.12,155.2,19553.0,144.4634,144.5006,144.3517,144.4262,19553.0
2018-12-12 15:55:00,155.18,155.2,154.76,154.9,36485.0,144.4075,144.4262,144.0167,144.147,36485.0
2018-12-13 09:30:00,155.22,155.99,155.22,155.63,24852.0,144.4448,145.1613,144.4448,144.8263,24852.0
2018-12-13 09:35:00,155.73,156.5,155.7,156.5,6260.0,144.9194,145.6359,144.8914,145.6359,6260.0
2018-12-13 09:40:00,156.53,156.57,156.27,156.29,3489.0,145.6638,145.7011,145.4219,145.4405,3489.0
2018-12-13 09:45:00,156.08,156.23,155.91,156.23,2200.0,145.2451,145.3847,145.0869,145.3847,2200.0
2018-12-13 09:50:00,156.02,156.02,155.29,155.29,2727.0,145.1892,145.1892,144.5099,144.5099,2727.0
2018-12-13 09:55:00,155.3,155.69,155.22,155.5,8041.0,144.5192,144.8821,144.4448,144.7053,8041.0
2018-12-13 10:00:00,155.57,156.17,155.57,156.16,5146.0,144.7705,145.3288,144.7705,145.3195,5146.0
2018-12-13 10:05:00,156.16,156.2,155.69,155.72,2000.0,145.3195,145.3567,144.8821,144.9101,2000.0
2018-12-13 10:10:00,155.75,156.03,155.65,155.68,7822.0,144.938,145.1985,144.8449,144.8728,7822.0
2018-12-13 10:15:00,155.7,155.72,155.29,155.41,5256.0,144.8914,144.9101,144.5099,144.6216,5256.0
2018-12-13 10:20:00,155.41,155.44,155.15,155.17,3100.0,144.6216,144.6495,144.3796,144.3982,3100.0
2018-12-13 10:25:00,155.16,155.19,155.0,155.16,13234.0,144.3889,144.4169,144.24,144.3889,13234.0
2018-12-13 10:30:00,155.08,155.45,155.07,155.37,2500.0,144.3145,144.6588,144.3052,144.5844,2500.0
2018-12-13 10:35:00,155.36,155.41,155.03,155.12,4717.0,144.5751,144.6216,144.268,144.3517,4717.0
2018-12-13 10:40:00,155.0,155.33,155.0,155.21,8400.0,144.24,144.5471,144.24,144.4355,8400.0
2018-12-13 10:45:00,155.31,155.33,155.02,155.08,4725.0,144.5285,144.5471,144.2587,144.3145,4725.0
2018-12-13 10:50:00,155.29,155.29,154.93,155.1,16794.0,144.5099,144.5099,144.1749,144.3331,16794.0
2018-12-13 10:55:00,155.15,155.48,155.12,155.28,13469.0,144.3796,144.6867,144.3517,144.5006,13469.0
2018-12-13 11:00:00,155.22,155.48,155.18,155.43,4653.0,144.4448,144.6867,144.4075,144.6402,4653.0
2018-12-13 11:05:00,155.45,155.73,155.36,155.52,6479.0,144.6588,144.9194,144.5751,144.7239,6479.0
2018-12-13 11:10:00,155.5,155.5,155.21,155.21,6646.0,144.7053,144.7053,144.4355,144.4355,6646.0
2018-12-13 11:15:00,155.21,155.35,155.0,155.22,5573.0,144.4355,144.5657,144.24,144.4448,5573.0
2018-12-13 11:20:00,155.24,155.27,155.08,155.11,4566.0,144.4634,144.4913,144.3145,144.3424,4566.0
2018-12-13 11:25:00,155.12,155.24,155.04,155.04,7204.0,144.3517,144.4634,144.2773,144.2773,7204.0
2018-12-13 11:30:00,155.04,155.19,154.93,154.97,40515.0,144.2773,144.4169,144.1749,144.2121,40515.0
2018-12-13 11:35:00,154.96,155.1,154.92,155.1,4148.0,144.2028,144.3331,144.1656,144.3331,4148.0
2018-12-13 11:40:00,155.02,155.51,155.01,155.51,4712.0,144.2587,144.7146,144.2493,144.7146,4712.0
2018-12-13 11:45:00,155.43,155.43,155.25,155.28,3300.0,144.6402,144.6402,144.4727,144.5006,3300.0
2018-12-13 11:50:00,155.24,155.27,154.99,155.09,7407.0,144.4634,144.4913,144.2307,144.3238,7407.0
2018-12-13 11:55:00,155.13,155.33,155.09,155.09,3233.0,144.361,144.5471,144.3238,144.3238,3233.0
2018-12-13 12:00:00,155.15,155.17,154.81,155.06,10407.0,144.3796,144.3982,144.0632,144.2959,10407.0
2018-12-13 12:05:00,155.0,155.11,154.92,154.95,3442.0,144.24,144.3424,144.1656,144.1935,3442.0
2018-12-13 12:10:00,155.01,155.02,154.81,154.92,2673.0,144.2493,144.2587,144.0632,144.1656,2673.0
2018-12-13 12:15:00,154.85,154.85,154.58,154.83,4210.0,144.1005,144.1005,143.8492,144.0818,4210.0
2018-12-13 12:20:00,154.78,154.82,154.69,154.71,5277.0,144.0353,144.0725,143.9516,143.9702,5277.0
2018-12-13 12:25:00,154.75,154.77,154.66,154.72,1476.0,144.0074,144.026,143.9236,143.9795,1476.0
2018-12-13 12:30:00,154.76,154.92,154.73,154.92,3900.0,144.0167,144.1656,143.9888,144.1656,3900.0
2018-12-13 12:35:00,154.92,155.12,154.92,155.12,3908.0,144.1656,144.3517,144.1656,144.3517,3908.0
2018-12-13 12:40:00,155.07,155.09,154.98,155.01,2877.0,144.3052,144.3238,144.2214,144.2493,2877.0
2018-12-13 12:45:00,155.04,155.08,155.0,155.08,1800.0,144.2773,144.3145,144.24,144.3145,1800.0
2018-12-13 12:50:00,155.08,155.15,155.0,155.12,6389.0,144.3145,144.3796,144.24,144.3517,6389.0
2018-12-13 12:55:00,155.07,155.07,155.0,155.05,2300.0,144.3052,144.3052,144.24,144.2866,2300.0
2018-12-13 13:00:00,155.03,155.04,154.71,154.8,4691.0,144.268,144.2773,143.9702,144.0539,4691.0
2018-12-13 13:05:00,154.72,154.73,154.44,154.63,4240.0,143.9795,143.9888,143.7189,143.8957,4240.0
2018-12-13 13:10:00,154.57,154.8,154.56,154.8,3141.0,143.8399,144.0539,143.8306,144.0539,3141.0
2018-12-13 13:15:00,154.8,154.9,154.64,154.66,3793.0,144.0539,144.147,143.905,143.9236,3793.0
2018-12-13 13:20:00,154.71,154.84,154.71,154.84,2200.0,143.9702,144.0912,143.9702,144.0912,2200.0
2018-12-13 13:25:00,154.84,154.84,154.44,154.61,5530.0,144.0912,144.0912,143.7189,143.8771,5530.0
2018-12-13 13:30:00,154.66,154.78,154.62,154.67,4959.0,143.9236,144.0353,143.8864,143.933,4959.0
2018-12-13 13:35:00,154.59,154.81,154.49,154.67,5934.0,143.8585,144.0632,143.7654,143.933,5934.0
2018-12-13 13:40:00,154.75,154.8,154.65,154.65,3774.0,144.0074,144.0539,143.9143,143.9143,3774.0
2018-12-13 13:45:00,154.64,154.66,154.54,154.62,5208.0,143.905,143.9236,143.812,143.8864,5208.0
2018-12-13 13:50:00,154.71,154.77,154.51,154.55,3931.0,143.9702,144.026,143.7841,143.8213,3931.0
2018-12-13 13:55:00,154.57,154.67,154.37,154.5,5424.0,143.8399,143.933,143.6538,143.7748,5424.0
2018-12-13 14:00:00,154.46,154.53,154.21,154.21,3842.0,143.7375,143.8027,143.5049,143.5049,3842.0
2018-12-13 14:05:00,154.21,154.27,153.8,153.96,6710.0,143.5049,143.5607,143.1233,143.2722,6710.0
2018-12-13 14:10:00,153.97,154.04,153.89,153.96,6107.0,143.2815,143.3467,143.2071,143.2722,6107.0
2018-12-13 14:15:00,154.01,154.29,154.01,154.22,4408.0,143.3188,143.5793,143.3188,143.5142,4408.0
2018-12-13 14:20:00,154.19,154.52,154.19,154.28,37681.0,143.4863,143.7934,143.4863,143.57,37681.0
2018-12-13 14:25:00,154.25,154.49,154.04,154.44,7027.0,143.5421,143.7654,143.3467,143.7189,7027.0
2018-12-13 14:30:00,154.46,154.46,154.28,154.3,4198.0,143.7375,143.7375,143.57,143.5886,4198.0
2018-12-13 14:35:00,154.28,154.3,154.1,154.23,4595.0,143.57,143.5886,143.4025,143.5235,4595.0
2018-12-13 14:40:00,154.2,154.42,154.19,154.28,5471.0,143.4956,143.7003,143.4863,143.57,5471.0
2018-12-13 14:45:00,154.31,154.43,154.31,154.43,4178.0,143.5979,143.7096,143.5979,143.7096,4178.0
2018-12-13 14:50:00,154.43,154.81,154.43,154.71,56441.0,143.7096,144.0632,143.7096,143.9702,56441.0
2018-12-13 14:55:00,154.77,154.97,154.75,154.78,11751.0,144.026,144.2121,144.0074,144.0353,11751.0
2018-12-13 15:00:00,154.83,154.86,154.68,154.75,5059.0,144.0818,144.1098,143.9423,144.0074,5059.0
2018-12-13 15:05:00,154.78,154.86,154.67,154.68,4670.0,144.0353,144.1098,143.933,143.9423,4670.0
2018-12-13 15:10:00,154.66,155.05,154.63,154.98,9728.0,143.9236,144.2866,143.8957,144.2214,9728.0
2018-12-13 15:15:00,154.99,155.18,154.98,155.12,10270.0,144.2307,144.4075,144.2214,144.3517,10270.0
2018-12-13 15:20:00,155.14,155.17,154.98,155.07,10000.0,144.3703,144.3982,144.2214,144.3052,10000.0
2018-12-13 15:25:00,155.02,155.06,154.9,154.91,6323.0,144.2587,144.2959,144.147,144.1563,6323.0
2018-12-13 15:30:00,154.88,155.02,154.84,154.92,14117.0,144.1284,144.2587,144.0912,144.1656,14117.0
2018-12-13 15:35:00,154.93,154.97,154.78,154.97,9919.0,144.1749,144.2121,144.0353,144.2121,9919.0
2018-12-13 15:40:00,154.97,155.5,154.94,155.45,36482.0,144.2121,144.7053,144.1842,144.6588,36482.0
2018-12-13 15:45:00,155.46,155.57,155.17,155.24,13607.0,144.6681,144.7705,144.3982,144.4634,13607.0
2018-12-13 15:50:00,155.22,155.22,155.04,155.07,20215.0,144.4448,144.4448,144.2773,144.3052,20215.0
2018-12-13 15:55:00,155.06,155.25,154.98,155.07,50083.0,144.2959,144.4727,144.2214,144.3052,50083.0
2018-12-14 09:30:00,154.01,154.51,153.82,154.26,17921.0,143.3188,143.7841,143.142,143.5514,17921.0
2018-12-14 09:35:00,154.31,154.45,154.02,154.16,7491.0,143.5979,143.7282,143.3281,143.4584,7491.0
2018-12-14 09:40:00,154.21,154.45,154.06,154.32,5548.0,143.5049,143.7282,143.3653,143.6072,5548.0
2018-12-14 09:45:00,154.34,154.34,153.3,153.48,62281.0,143.6259,143.6259,142.6581,142.8256,62281.0
2018-12-14 09:50:00,153.5,154.16,153.39,154.16,31375.0,142.8442,143.4584,142.7418,143.4584,31375.0
2018-12-14 09:55:00,154.21,154.61,154.14,154.61,7190.0,143.5049,143.8771,143.4397,143.8771,7190.0
2018-12-14 10:00:00,154.49,154.49,154.2,154.26,3523.0,143.7654,143.7654,143.4956,143.5514,3523.0
2018-12-14 10:05:00,154.26,154.36,154.0,154.36,3081.0,143.5514,143.6445,143.3095,143.6445,3081.0
2018-12-14 10:10:00,154.48,154.54,154.26,154.42,3938.0,143.7561,143.812,143.5514,143.7003,3938.0
2018-12-14 10:15:00,154.51,154.75,154.47,154.61,4225.0,143.7841,144.0074,143.7468,143.8771,4225.0
2018-12-14 10:20:00,154.69,154.78,154.53,154.78,2156.0,143.9516,144.0353,143.8027,144.0353,2156.0
2018-12-14 10:25:00,154.83,154.84,154.73,154.74,5767.0,144.0818,144.0912,143.9888,143.9981,5767.0
2018-12-14 10:30:00,154.74,154.8,154.29,154.29,10825.0,143.9981,144.0539,143.5793,143.5793,10825.0
2018-12-14 10:35:00,154.22,154.47,154.22,154.45,6300.0,143.5142,143.7468,143.5142,143.7282,6300.0
2018-12-14 10:40:00,154.48,154.72,154.34,154.66,7166.0,143.7561,143.9795,143.6259,143.9236,7166.0
2018-12-14 10:45:00,154.62,154.91,154.56,154.76,4699.0,143.8864,144.1563,143.8306,144.0167,4699.0
2018-12-14 10:50:00,154.76,154.79,154.42,154.62,5188.0,144.0167,144.0446,143.7003,143.8864,5188.0
2018-12-14 10:55:00,154.62,154.63,154.33,154.35,4138.0,143.8864,143.8957,143.6166,143.6352,4138.0
2018-12-14 11:00:00,154.29,154.54,154.29,154.39,4300.0,143.5793,143.812,143.5793,143.6724,4300.0
2018-12-14 11:05:00,154.39,154.61,154.38,154.49,2899.0,143.6724,143.8771,143.6631,143.7654,2899.0
2018-12-14 11:10:00,154.43,154.5,154.13,154.2,4814.0,143.7096,143.7748,143.4304,143.4956,4814.0
2018-12-14 11:15:00,154.2,154.24,153.97,154.0,6199.0,143.4956,143.5328,143.2815,143.3095,6199.0
2018-12-14 11:20:00,154.04,154.1,153.77,153.81,14269.0,143.3467,143.4025,143.0954,143.1327,14269.0
2018-12-14 11:25:00,153.74,154.31,153.74,154.12,6807.0,143.0675,143.5979,143.0675,143.4211,6807.0
2018-12-14 11:30:00,154.07,154.44,154.07,154.37,3900.0,143.3746,143.7189,143.3746,143.6538,3900.0
2018-12-14 11:35:00,154.4,154.41,154.0,154.15,4301.0,143.6817,143.691,143.3095,143.449,4301.0
2018-12-14 11:40:00,154.18,154.23,154.04,154.04,4060.0,143.477,143.5235,143.3467,143.3467,4060.0
2018-12-14 11:45:00,154.04,154.09,153.95,154.0,5077.0,143.3467,143.3932,143.2629,143.3095,5077.0
2018-12-14 11:50:00,153.96,154.01,153.81,154.01,9455.0,143.2722,143.3188,143.1327,143.3188,9455.0
2018-12-14 11:55:00,154.04,154.09,153.84,153.87,9844.0,143.3467,143.3932,143.1606,143.1885,9844.0
2018-12-14 12:00:00,153.93,154.11,153.93,154.02,4857.0,143.2443,143.4118,143.2443,143.3281,4857.0
2018-12-14 12:05:00,154.04,154.1,153.83,153.83,2556.0,143.3467,143.4025,143.1513,143.1513,2556.0
2018-12-14 12:10:00,153.89,154.11,153.81,153.89,9227.0,143.2071,143.4118,143.1327,143.2071,9227.0
2018-12-14 12:15:00,153.92,154.2,153.92,154.11,2200.0,143.235,143.4956,143.235,143.4118,2200.0
2018-12-14 12:20:00,154.25,154.55,154.24,154.51,7076.0,143.5421,143.8213,143.5328,143.7841,7076.0
2018-12-14 12:25:00,154.45,154.54,154.33,154.35,7347.0,143.7282,143.812,143.6166,143.6352,7347.0
2018-12-14 12:30:00,154.34,154.74,154.34,154.57,4701.0,143.6259,143.9981,143.6259,143.8399,4701.0
2018-12-14 12:35:00,154.54,154.65,154.47,154.5,3095.0,143.812,143.9143,143.7468,143.7748,3095.0
2018-12-14 12:40:00,154.44,154.51,154.34,154.44,2400.0,143.7189,143.7841,143.6259,143.7189,2400.0
2018-12-14 12:45:00,154.42,154.45,154.21,154.32,3580.0,143.7003,143.7282,143.5049,143.6072,3580.0
2018-12-14 12:50:00,154.34,154.46,154.31,154.46,3617.0,143.6259,143.7375,143.5979,143.7375,3617.0
2018-12-14 12:55:00,154.47,154.47,154.35,154.38,3563.0,143.7468,143.7468,143.6352,143.6631,3563.0
2018-12-14 13:00:00,154.18,154.18,154.1,154.15,2252.0,143.477,143.477,143.4025,143.449,2252.0
2018-12-14 13:05:00,154.15,154.46,154.15,154.45,4071.0,143.449,143.7375,143.449,143.7282,4071.0
2018-12-14 13:10:00,154.5,154.54,154.4,154.42,3326.0,143.7748,143.812,143.6817,143.7003,3326.0
2018-12-14 13:15:00,154.48,154.48,154.3,154.3,2800.0,143.7561,143.7561,143.5886,143.5886,2800.0
2018-12-14 13:20:00,154.24,154.29,154.16,154.19,3402.0,143.5328,143.5793,143.4584,143.4863,3402.0
2018-12-14 13:25:00,154.15,154.3,154.15,154.23,1910.0,143.449,143.5886,143.449,143.5235,1910.0
2018-12-14 13:30:00,154.24,154.3,153.92,154.01,3600.0,143.5328,143.5886,143.235,143.3188,3600.0
2018-12-14 13:35:00,153.93,154.0,153.78,153.78,6392.0,143.2443,143.3095,143.1047,143.1047,6392.0
2018-12-14 13:40:00,153.83,153.9,153.73,153.73,5800.0,143.1513,143.2164,143.0582,143.0582,5800.0
2018-12-14 13:45:00,153.78,153.9,153.73,153.78,6558.0,143.1047,143.2164,143.0582,143.1047,6558.0
2018-12-14 13:50:00,153.75,153.89,153.74,153.81,5059.0,143.0768,143.2071,143.0675,143.1327,5059.0
2018-12-14 13:55:00,153.77,153.84,153.73,153.8,4149.0,143.0954,143.1606,143.0582,143.1233,4149.0
2018-12-14 14:00:00,153.81,153.86,153.61,153.74,7808.0,143.1327,143.1792,142.9465,143.0675,7808.0
2018-12-14 14:05:00,153.72,153.84,153.54,153.64,8525.0,143.0489,143.1606,142.8814,142.9745,8525.0
2018-12-14 14:10:00,153.62,153.7,153.51,153.68,3296.0,142.9558,143.0303,142.8535,143.0117,3296.0
2018-12-14 14:15:00,153.77,153.89,153.73,153.89,2723.0,143.0954,143.2071,143.0582,143.2071,2723.0
2018-12-14 14:20:00,153.91,154.06,153.91,154.01,3925.0,143.2257,143.3653,143.2257,143.3188,3925.0
2018-12-14 14:25:00,154.06,154.06,153.81,153.9,5559.0,143.3653,143.3653,143.1327,143.2164,5559.0
2018-12-14 14:30:00,153.89,153.9,153.7,153.7,7896.0,143.2071,143.2164,143.0303,143.0303,7896.0
2018-12-14 14:35:00,153.66,153.72,153.55,153.55,6485.0,142.9931,143.0489,142.8907,142.8907,6485.0
2018-12-14 14:40:00,153.51,153.66,153.51,153.53,2800.0,142.8535,142.9931,142.8535,142.8721,2800.0
2018-12-14 14:45:00,153.63,153.75,153.61,153.72,2865.0,142.9651,143.0768,142.9465,143.0489,2865.0
2018-12-14 14:50:00,153.75,153.8,153.68,153.71,3927.0,143.0768,143.1233,143.0117,143.0396,3927.0
2018-12-14 14:55:00,153.7,154.17,153.7,154.14,5687.0,143.0303,143.4677,143.0303,143.4397,5687.0
2018-12-14 15:00:00,154.1,154.28,153.99,154.07,6473.0,143.4025,143.57,143.3002,143.3746,6473.0
2018-12-14 15:05:00,154.08,154.22,154.05,154.09,8580.0,143.3839,143.5142,143.356,143.3932,8580.0
2018-12-14 15:10:00,154.07,154.58,154.07,154.52,10792.0,143.3746,143.8492,143.3746,143.7934,10792.0
2018-12-14 15:15:00,154.5,154.51,154.33,154.42,10247.0,143.7748,143.7841,143.6166,143.7003,10247.0
2018-12-14 15:20:00,154.4,154.4,154.06,154.09,8043.0,143.6817,143.6817,143.3653,143.3932,8043.0
2018-12-14 15:25:00,154.09,154.21,154.03,154.03,5000.0,143.3932,143.5049,143.3374,143.3374,5000.0
2018-12-14 15:30:00,154.08,154.09,153.7,153.76,6581.0,143.3839,143.3932,143.0303,143.0861,6581.0
2018-12-14 15:35:00,153.75,153.98,153.72,153.92,12148.0,143.0768,143.2909,143.0489,143.235,12148.0
2018-12-14 15:40:00,153.93,153.97,153.8,153.84,15291.0,143.2443,143.2815,143.1233,143.1606,15291.0
2018-12-14 15:45:00,153.88,154.19,153.85,154.15,27949.0,143.1978,143.4863,143.1699,143.449,27949.0
2018-12-14 15:50:00,154.15,154.26,154.05,154.23,14281.0,143.449,143.5514,143.356,143.5235,14281.0
2018-12-14 15:55:00,154.25,154.53,154.25,154.46,67800.0,143.5421,143.8027,143.5421,143.7375,67800.0
2018-12-17 09:30:00,153.35,153.8,152.58,152.79,31727.0,143.1433,143.5633,142.4245,142.6205,31727.0
2018-12-17 09:35:00,152.8,152.91,152.58,152.73,35676.0,142.6299,142.7326,142.4245,142.5645,35676.0
2018-12-17 09:40:00,152.75,152.75,151.64,151.98,14972.0,142.5832,142.5832,141.5471,141.8644,14972.0
2018-12-17 09:45:00,151.89,152.01,151.7,151.92,8060.0,141.7804,141.8925,141.6031,141.8084,8060.0
2018-12-17 09:50:00,151.93,152.27,151.75,151.9,13475.0,141.8178,142.1351,141.6498,141.7898,13475.0
2018-12-17 09:55:00,152.0,152.1,151.77,152.1,8769.0,141.8831,141.9765,141.6684,141.9765,8769.0
2018-12-17 10:00:00,152.1,152.18,151.72,151.76,10895.0,141.9765,142.0511,141.6218,141.6591,10895.0
2018-12-17 10:05:00,151.89,152.17,151.79,152.13,11302.0,141.7804,142.0418,141.6871,142.0045,11302.0
2018-12-17 10:10:00,152.13,152.62,151.99,152.43,9446.0,142.0045,142.4619,141.8738,142.2845,9446.0
2018-12-17 10:15:00,152.4,152.8,152.24,152.74,12339.0,142.2565,142.6299,142.1071,142.5739,12339.0
2018-12-17 10:20:00,152.67,152.69,152.34,152.36,4247.0,142.5085,142.5272,142.2005,142.2192,4247.0
2018-12-17 10:25:00,152.49,152.79,152.49,152.71,2500.0,142.3405,142.6205,142.3405,142.5459,2500.0
2018-12-17 10:30:00,152.69,152.91,152.67,152.71,6527.0,142.5272,142.7326,142.5085,142.5459,6527.0
2018-12-17 10:35:00,152.67,152.67,152.53,152.54,3612.0,142.5085,142.5085,142.3778,142.3872,3612.0
2018-12-17 10:40:00,152.52,152.84,152.49,152.81,9501.0,142.3685,142.6672,142.3405,142.6392,9501.0
2018-12-17 10:45:00,152.85,153.0,152.85,152.92,3600.0,142.6765,142.8166,142.6765,142.7419,3600.0
2018-12-17 10:50:00,152.9,152.98,152.72,152.84,4322.0,142.7232,142.7979,142.5552,142.6672,4322.0
2018-12-17 10:55:00,152.84,153.04,152.82,153.04,4219.0,142.6672,142.8539,142.6485,142.8539,4219.0
2018-12-17 11:00:00,153.13,153.2,152.93,152.93,6395.0,142.9379,143.0032,142.7512,142.7512,6395.0
2018-12-17 11:05:00,152.98,153.1,152.85,153.09,6020.0,142.7979,142.9099,142.6765,142.9006,6020.0
2018-12-17 11:10:00,153.1,153.11,152.91,153.03,3317.0,142.9099,142.9192,142.7326,142.8446,3317.0
2018-12-17 11:15:00,153.04,153.04,152.61,152.62,4742.0,142.8539,142.8539,142.4525,142.4619,4742.0
2018-12-17 11:20:00,152.67,152.75,152.55,152.64,9135.0,142.5085,142.5832,142.3965,142.4805,9135.0
2018-12-17 11:25:00,152.69,152.77,152.53,152.53,3828.0,142.5272,142.6019,142.3778,142.3778,3828.0
2018-12-17 11:30:00,152.52,152.52,152.36,152.36,4634.0,142.3685,142.3685,142.2192,142.2192,4634.0
2018-12-17 11:35:00,152.36,152.42,152.26,152.41,5500.0,142.2192,142.2752,142.1258,142.2658,5500.0
2018-12-17 11:40:00,152.34,152.35,152.13,152.13,5775.0,142.2005,142.2098,142.0045,142.0045,5775.0
2018-12-17 11:45:00,152.1,152.35,152.05,152.34,3750.0,141.9765,142.2098,141.9298,142.2005,3750.0
2018-12-17 11:50:00,152.36,152.42,152.27,152.35,2550.0,142.2192,142.2752,142.1351,142.2098,2550.0
2018-12-17 11:55:00,152.27,152.33,152.19,152.29,4820.0,142.1351,142.1912,142.0605,142.1538,4820.0
2018-12-17 12:00:00,152.25,152.46,152.25,152.41,4574.0,142.1165,142.3125,142.1165,142.2658,4574.0
2018-12-17 12:05:00,152.44,152.44,152.29,152.34,5204.0,142.2938,142.2938,142.1538,142.2005,5204.0
2018-12-17 12:10:00,152.35,152.35,152.12,152.12,4665.0,142.2098,142.2098,141.9951,141.9951,4665.0
2018-12-17 12:15:00,152.12,152.23,152.09,152.19,9600.0,141.9951,142.0978,141.9671,142.0605,9600.0
2018-12-17 12:20:00,152.17,152.35,152.13,152.13,4800.0,142.0418,142.2098,142.0045,142.0045,4800.0
2018-12-17 12:25:00,152.12,152.24,151.98,151.98,6518.0,141.9951,142.1071,141.8644,141.8644,6518.0
2018-12-17 12:30:00,151.98,151.98,151.63,151.67,4864.0,141.8644,141.8644,141.5377,141.5751,4864.0
2018-12-17 12:35:00,151.59,151.67,151.51,151.62,5748.0,141.5004,141.5751,141.4257,141.5284,5748.0
2018-12-17 12:40:00,151.61,151.72,151.4,151.53,5268.0,141.5191,141.6218,141.3231,141.4444,5268.0
2018-12-17 12:45:00,151.46,151.58,151.45,151.56,2745.0,141.3791,141.4911,141.3697,141.4724,2745.0
2018-12-17 12:50:00,151.56,151.56,151.07,151.07,4500.0,141.4724,141.4724,141.015,141.015,4500.0
2018-12-17 12:55:00,151.05,151.11,150.94,151.11,25094.0,140.9963,141.0524,140.8937,141.0524,25094.0
2018-12-17 13:00:00,151.06,151.34,150.95,151.16,11475.0,141.0057,141.267,140.903,141.099,11475.0
2018-12-17 13:05:00,151.22,151.32,151.21,151.26,2904.0,141.155,141.2484,141.1457,141.1924,2904.0
2018-12-17 13:10:00,151.27,151.28,150.93,150.94,5217.0,141.2017,141.211,140.8843,140.8937,5217.0
2018-12-17 13:15:00,150.94,150.95,150.7,150.75,5461.0,140.8937,140.903,140.6696,140.7163,5461.0
2018-12-17 13:20:00,150.68,150.91,150.46,150.81,3400.0,140.651,140.8657,140.4456,140.7723,3400.0
2018-12-17 13:25:00,150.81,150.81,150.63,150.64,838.0,140.7723,140.7723,140.6043,140.6136,838.0
2018-12-17 13:30:00,150.55,150.85,150.44,150.44,8247.0,140.5296,140.8097,140.4269,140.4269,8247.0
2018-12-17 13:35:00,150.44,150.49,150.16,150.19,5568.0,140.4269,140.4736,140.1656,140.1936,5568.0
2018-12-17 13:40:00,150.23,150.48,150.23,150.33,2726.0,140.2309,140.4643,140.2309,140.3243,2726.0
2018-12-17 13:45:00,150.29,150.29,150.03,150.16,6626.0,140.2869,140.2869,140.0442,140.1656,6626.0
2018-12-17 13:50:00,150.26,150.57,150.1,150.47,7955.0,140.2589,140.5483,140.1096,140.455,7955.0
2018-12-17 13:55:00,150.4,150.59,150.34,150.46,2500.0,140.3896,140.567,140.3336,140.4456,2500.0
2018-12-17 14:00:00,150.33,150.33,149.96,150.09,17901.0,140.3243,140.3243,139.9789,140.1002,17901.0
2018-12-17 14:05:00,150.03,150.16,149.92,150.02,12717.0,140.0442,140.1656,139.9416,140.0349,12717.0
2018-12-17 14:10:00,150.08,150.08,149.76,149.92,7825.0,140.0909,140.0909,139.7922,139.9416,7825.0
2018-12-17 14:15:00,149.97,150.13,149.87,150.12,8435.0,139.9882,140.1376,139.8949,140.1282,8435.0
2018-12-17 14:20:00,150.2,150.37,150.09,150.09,5756.0,140.2029,140.3616,140.1002,140.1002,5756.0
2018-12-17 14:25:00,150.1,150.26,150.0,150.19,8602.0,140.1096,140.2589,140.0162,140.1936,8602.0
2018-12-17 14:30:00,150.15,150.3,150.11,150.24,7345.0,140.1563,140.2963,140.1189,140.2403,7345.0
2018-12-17 14:35:00,150.22,150.24,150.06,150.06,5481.0,140.2216,140.2403,140.0722,140.0722,5481.0
2018-12-17 14:40:00,150.11,150.38,150.11,150.29,6306.0,140.1189,140.3709,140.1189,140.2869,6306.0
2018-12-17 14:45:00,150.37,150.59,150.35,150.54,7182.0,140.3616,140.567,140.3429,140.5203,7182.0
2018-12-17 14:50:00,150.54,150.54,150.06,150.14,12151.0,140.5203,140.5203,140.0722,140.1469,12151.0
2018-12-17 14:55:00,150.07,150.12,149.93,149.98,7844.0,140.0816,140.1282,139.9509,139.9976,7844.0
2018-12-17 15:00:00,150.0,150.0,149.62,149.62,12042.0,140.0162,140.0162,139.6615,139.6615,12042.0
2018-12-17 15:05:00,149.71,149.9,149.45,149.47,19107.0,139.7455,139.9229,139.5028,139.5215,19107.0
2018-12-17 15:10:00,149.45,150.01,149.45,149.78,13691.0,139.5028,140.0256,139.5028,139.8109,13691.0
2018-12-17 15:15:00,149.77,149.79,149.54,149.54,11785.0,139.8015,139.8202,139.5869,139.5869,11785.0
2018-12-17 15:20:00,149.61,149.63,149.29,149.33,6737.0,139.6522,139.6709,139.3535,139.3908,6737.0
2018-12-17 15:25:00,149.27,149.3,149.1,149.21,6646.0,139.3348,139.3628,139.1761,139.2788,6646.0
2018-12-17 15:30:00,149.26,149.33,148.97,149.04,13285.0,139.3255,139.3908,139.0548,139.1201,13285.0
2018-12-17 15:35:00,148.99,149.14,148.82,148.96,15101.0,139.0735,139.2135,138.9148,139.0455,15101.0
2018-12-17 15:40:00,148.94,149.15,148.89,148.98,29689.0,139.0268,139.2228,138.9801,139.0641,29689.0
2018-12-17 15:45:00,148.99,149.32,148.64,148.78,36689.0,139.0735,139.3815,138.7468,138.8774,36689.0
2018-12-17 15:50:00,148.81,149.17,148.8,149.15,23573.0,138.9054,139.2415,138.8961,139.2228,23573.0
2018-12-17 15:55:00,149.19,149.7,149.08,149.63,74143.0,139.2601,139.7362,139.1575,139.6709,74143.0
2018-12-18 09:30:00,150.4,151.24,150.32,150.92,20149.0,140.3896,141.1737,140.3149,140.875,20149.0
2018-12-18 09:35:00,150.96,151.16,150.73,151.0,8188.0,140.9123,141.099,140.6976,140.9497,8188.0
2018-12-18 09:40:00,150.88,150.88,150.35,150.35,2700.0,140.8377,140.8377,140.3429,140.3429,2700.0
2018-12-18 09:45:00,150.63,150.96,150.59,150.68,5846.0,140.6043,140.9123,140.567,140.651,5846.0
2018-12-18 09:50:00,150.73,150.73,150.31,150.57,6554.0,140.6976,140.6976,140.3056,140.5483,6554.0
2018-12-18 09:55:00,150.61,150.64,150.13,150.57,7441.0,140.5856,140.6136,140.1376,140.5483,7441.0
2018-12-18 10:00:00,150.45,150.59,150.23,150.37,13622.0,140.4363,140.567,140.2309,140.3616,13622.0
2018-12-18 10:05:00,150.38,150.76,150.38,150.52,19214.0,140.3709,140.7257,140.3709,140.5016,19214.0
2018-12-18 10:10:00,150.47,150.56,150.26,150.32,13451.0,140.455,140.539,140.2589,140.3149,13451.0
2018-12-18 10:15:00,150.52,150.52,150.3,150.35,3417.0,140.5016,140.5016,140.2963,140.3429,3417.0
2018-12-18 10:20:00,150.47,150.47,150.12,150.13,1900.0,140.455,140.455,140.1282,140.1376,1900.0
2018-12-18 10:25:00,150.14,150.38,150.09,150.31,11445.0,140.1469,140.3709,140.1002,140.3056,11445.0
2018-12-18 10:30:00,150.34,150.43,150.24,150.34,5161.0,140.3336,140.4176,140.2403,140.3336,5161.0
2018-12-18 10:35:00,150.29,150.32,150.04,150.21,10404.0,140.2869,140.3149,140.0536,140.2123,10404.0
2018-12-18 10:40:00,150.32,150.33,149.8,149.8,4471.0,140.3149,140.3243,139.8295,139.8295,4471.0
2018-12-18 10:45:00,149.8,149.99,149.68,149.9,2940.0,139.8295,140.0069,139.7175,139.9229,2940.0
2018-12-18 10:50:00,149.91,150.21,149.91,150.21,12200.0,139.9322,140.2123,139.9322,140.2123,12200.0
2018-12-18 10:55:00,150.24,150.4,150.17,150.17,7184.0,140.2403,140.3896,140.1749,140.1749,7184.0
2018-12-18 11:00:00,150.25,150.33,150.15,150.19,10738.0,140.2496,140.3243,140.1563,140.1936,10738.0
2018-12-18 11:05:00,150.17,150.37,150.17,150.31,3901.0,140.1749,140.3616,140.1749,140.3056,3901.0
2018-12-18 11:10:00,150.37,150.47,150.34,150.39,5100.0,140.3616,140.455,140.3336,140.3803,5100.0
2018-12-18 11:15:00,150.35,150.39,149.98,150.06,8163.0,140.3429,140.3803,139.9976,140.0722,8163.0
2018-12-18 11:20:00,150.05,150.05,149.69,149.69,5214.0,140.0629,140.0629,139.7269,139.7269,5214.0
2018-12-18 11:25:00,149.77,149.77,149.58,149.62,6498.0,139.8015,139.8015,139.6242,139.6615,6498.0
2018-12-18 11:30:00,149.53,149.72,149.45,149.59,8405.0,139.5775,139.7549,139.5028,139.6335,8405.0
2018-12-18 11:35:00,149.59,149.96,149.58,149.91,7828.0,139.6335,139.9789,139.6242,139.9322,7828.0
2018-12-18 11:40:00,149.95,149.99,149.58,149.58,21308.0,139.9696,140.0069,139.6242,139.6242,21308.0
2018-12-18 11:45:00,149.51,150.0,149.51,149.93,10588.0,139.5588,140.0162,139.5588,139.9509,10588.0
2018-12-18 11:50:00,149.91,150.18,149.91,150.18,3949.0,139.9322,140.1843,139.9322,140.1843,3949.0
2018-12-18 11:55:00,150.2,150.2,149.92,149.95,4703.0,140.2029,140.2029,139.9416,139.9696,4703.0
2018-12-18 12:00:00,150.06,150.24,150.02,150.08,4012.0,140.0722,140.2403,140.0349,140.0909,4012.0
2018-12-18 12:05:00,150.14,150.36,150.14,150.36,4804.0,140.1469,140.3523,140.1469,140.3523,4804.0
2018-12-18 12:10:00,150.33,150.51,150.33,150.34,3492.0,140.3243,140.4923,140.3243,140.3336,3492.0
2018-12-18 12:15:00,150.37,150.54,150.25,150.51,12353.0,140.3616,140.5203,140.2496,140.4923,12353.0
2018-12-18 12:20:00,150.51,150.56,150.19,150.21,6355.0,140.4923,140.539,140.1936,140.2123,6355.0
2018-12-18 12:25:00,150.17,150.23,150.01,150.18,4489.0,140.1749,140.2309,140.0256,140.1843,4489.0
2018-12-18 12:30:00,150.22,150.3,150.15,150.22,3305.0,140.2216,140.2963,140.1563,140.2216,3305.0
2018-12-18 12:35:00,150.17,150.32,150.12,150.19,3082.0,140.1749,140.3149,140.1282,140.1936,3082.0
2018-12-18 12:40:00,150.23,150.23,149.95,149.99,12652.0,140.2309,140.2309,139.9696,140.0069,12652.0
2018-12-18 12:45:00,149.99,150.27,149.88,150.22,5729.0,140.0069,140.2683,139.9042,140.2216,5729.0
2018-12-18 12:50:00,150.19,150.37,150.09,150.37,3900.0,140.1936,140.3616,140.1002,140.3616,3900.0
2018-12-18 12:55:00,150.36,150.36,150.17,150.35,2716.0,140.3523,140.3523,140.1749,140.3429,2716.0
2018-12-18 13:00:00,150.29,150.31,150.13,150.13,1967.0,140.2869,140.3056,140.1376,140.1376,1967.0
2018-12-18 13:05:00,150.18,150.22,150.14,150.2,4021.0,140.1843,140.2216,140.1469,140.2029,4021.0
2018-12-18 13:10:00,150.24,150.26,150.12,150.17,3119.0,140.2403,140.2589,140.1282,140.1749,3119.0
2018-12-18 13:15:00,150.11,150.14,149.97,149.97,2771.0,140.1189,140.1469,139.9882,139.9882,2771.0
2018-12-18 13:20:00,150.02,150.15,149.96,150.09,4832.0,140.0349,140.1563,139.9789,140.1002,4832.0
2018-12-18 13:25:00,150.04,150.05,149.88,149.96,1939.0,140.0536,140.0629,139.9042,139.9789,1939.0
2018-12-18 13:30:00,149.85,149.89,149.72,149.72,1925.0,139.8762,139.9136,139.7549,139.7549,1925.0
2018-12-18 13:35:00,149.74,149.81,149.57,149.61,5532.0,139.7735,139.8389,139.6149,139.6522,5532.0
2018-12-18 13:40:00,149.64,149.74,149.53,149.54,3831.0,139.6802,139.7735,139.5775,139.5869,3831.0
2018-12-18 13:45:00,149.54,149.62,149.46,149.59,11977.0,139.5869,139.6615,139.5122,139.6335,11977.0
2018-12-18 13:50:00,149.53,149.57,149.37,149.37,5500.0,139.5775,139.6149,139.4282,139.4282,5500.0
2018-12-18 13:55:00,149.32,149.36,149.1,149.1,5676.0,139.3815,139.4188,139.1761,139.1761,5676.0
2018-12-18 14:00:00,149.19,149.24,149.09,149.16,5102.0,139.2601,139.3068,139.1668,139.2321,5102.0
2018-12-18 14:05:00,149.11,149.33,149.0,149.33,4436.0,139.1855,139.3908,139.0828,139.3908,4436.0
2018-12-18 14:10:00,149.32,149.32,149.13,149.13,5146.0,139.3815,139.3815,139.2041,139.2041,5146.0
2018-12-18 14:15:00,149.13,149.17,148.85,149.07,6048.0,139.2041,139.2415,138.9428,139.1481,6048.0
2018-12-18 14:20:00,149.01,149.14,148.99,149.11,4425.0,139.0921,139.2135,139.0735,139.1855,4425.0
2018-12-18 14:25:00,149.07,149.18,149.06,149.15,4268.0,139.1481,139.2508,139.1388,139.2228,4268.0
2018-12-18 14:30:00,149.16,149.16,148.86,148.86,3910.0,139.2321,139.2321,138.9521,138.9521,3910.0
2018-12-18 14:35:00,148.84,148.96,148.76,148.93,6397.0,138.9334,139.0455,138.8588,139.0175,6397.0
2018-12-18 14:40:00,148.97,149.03,148.26,148.32,9063.0,139.0548,139.1108,138.392,138.4481,9063.0
2018-12-18 14:45:00,148.21,148.5,148.21,148.4,4146.0,138.3454,138.6161,138.3454,138.5227,4146.0
2018-12-18 14:50:00,148.5,148.58,148.26,148.26,6367.0,138.6161,138.6907,138.392,138.392,6367.0
2018-12-18 14:55:00,148.26,149.55,148.05,148.19,15873.0,138.392,139.5962,138.196,138.3267,15873.0
2018-12-18 15:00:00,148.12,148.31,148.01,148.13,6849.0,138.2614,138.4387,138.1587,138.2707,6849.0
2018-12-18 15:05:00,148.14,148.34,147.87,148.08,5222.0,138.28,138.4667,138.028,138.224,5222.0
2018-12-18 15:10:00,148.17,148.55,148.12,148.35,7764.0,138.308,138.6627,138.2614,138.4761,7764.0
2018-12-18 15:15:00,148.36,148.69,148.29,148.6,10699.0,138.4854,138.7934,138.4201,138.7094,10699.0
2018-12-18 15:20:00,148.62,148.64,148.47,148.6,14851.0,138.7281,138.7468,138.5881,138.7094,14851.0
2018-12-18 15:25:00,148.59,148.59,148.33,148.49,8893.0,138.7001,138.7001,138.4574,138.6067,8893.0
2018-12-18 15:30:00,148.54,149.06,148.53,148.96,10283.0,138.6534,139.1388,138.6441,139.0455,10283.0
2018-12-18 15:35:00,148.97,149.03,148.15,148.66,37131.0,139.0548,139.1108,138.2894,138.7654,37131.0
2018-12-18 15:40:00,148.65,149.02,148.65,148.96,25773.0,138.7561,139.1015,138.7561,139.0455,25773.0
2018-12-18 15:45:00,149.0,149.64,148.97,149.61,32884.0,139.0828,139.6802,139.0548,139.6522,32884.0
2018-12-18 15:50:00,149.59,149.61,149.47,149.56,14028.0,139.6335,139.6522,139.5215,139.6055,14028.0
2018-12-18 15:55:00,149.56,149.61,148.99,148.99,77532.0,139.6055,139.6522,139.0735,139.0735,77532.0
2018-12-19 09:30:00,149.48,149.48,148.77,149.19,29941.0,139.5308,139.5308,138.8681,139.2601,29941.0
2018-12-19 09:35:00,149.18,149.63,149.01,149.44,11866.0,139.2508,139.6709,139.0921,139.4935,11866.0
2018-12-19 09:40:00,149.45,149.74,149.42,149.66,5670.0,139.5028,139.7735,139.4748,139.6989,5670.0
2018-12-19 09:45:00,149.74,149.87,149.62,149.83,7267.0,139.7735,139.8949,139.6615,139.8576,7267.0
2018-12-19 09:50:00,149.81,150.3,149.69,150.21,6300.0,139.8389,140.2963,139.7269,140.2123,6300.0
2018-12-19 09:55:00,150.29,150.49,150.05,150.22,5502.0,140.2869,140.4736,140.0629,140.2216,5502.0
2018-12-19 10:00:00,150.11,150.18,149.85,150.12,12685.0,140.1189,140.1843,139.8762,140.1282,12685.0
2018-12-19 10:05:00,150.07,150.09,149.79,149.92,7730.0,140.0816,140.1002,139.8202,139.9416,7730.0
2018-12-19 10:10:00,149.76,150.15,149.62,150.11,9289.0,139.7922,140.1563,139.6615,140.1189,9289.0
2018-12-19 10:15:00,150.04,150.15,150.0,150.09,4571.0,140.0536,140.1563,140.0162,140.1002,4571.0
2018-12-19 10:20:00,150.09,150.37,150.07,150.07,5026.0,140.1002,140.3616,140.0816,140.0816,5026.0
2018-12-19 10:25:00,150.04,150.33,150.0,150.24,5449.0,140.0536,140.3243,140.0162,140.2403,5449.0
2018-12-19 10:30:00,150.35,150.45,150.12,150.14,16804.0,140.3429,140.4363,140.1282,140.1469,16804.0
2018-12-19 10:35:00,150.23,150.4,150.05,150.34,8628.0,140.2309,140.3896,140.0629,140.3336,8628.0
2018-12-19 10:40:00,150.26,150.28,150.08,150.24,3599.0,140.2589,140.2776,140.0909,140.2403,3599.0
2018-12-19 10:45:00,150.27,150.3,150.2,150.25,3955.0,140.2683,140.2963,140.2029,140.2496,3955.0
2018-12-19 10:50:00,150.29,150.42,150.29,150.34,5800.0,140.2869,140.4083,140.2869,140.3336,5800.0
2018-12-19 10:55:00,150.29,150.55,150.27,150.37,11091.0,140.2869,140.5296,140.2683,140.3616,11091.0
2018-12-19 11:00:00,150.4,150.42,150.22,150.32,8200.0,140.3896,140.4083,140.2216,140.3149,8200.0
2018-12-19 11:05:00,150.32,150.36,150.22,150.28,6103.0,140.3149,140.3523,140.2216,140.2776,6103.0
2018-12-19 11:10:00,150.29,150.3,149.97,149.97,7273.0,140.2869,140.2963,139.9882,139.9882,7273.0
2018-12-19 11:15:00,149.89,149.92,149.52,149.58,6484.0,139.9136,139.9416,139.5682,139.6242,6484.0
2018-12-19 11:20:00,149.59,149.91,149.58,149.84,5141.0,139.6335,139.9322,139.6242,139.8669,5141.0
2018-12-19 11:25:00,149.92,150.22,149.88,150.08,3900.0,139.9416,140.2216,139.9042,140.0909,3900.0
2018-12-19 11:30:00,150.15,150.15,149.91,150.02,13973.0,140.1563,140.1563,139.9322,140.0349,13973.0
2018-12-19 11:35:00,150.02,150.06,149.94,150.0,6303.0,140.0349,140.0722,139.9602,140.0162,6303.0
2018-12-19 11:40:00,150.05,150.16,149.88,149.91,13633.0,140.0629,140.1656,139.9042,139.9322,13633.0
2018-12-19 11:45:00,149.93,150.11,149.93,150.02,4817.0,139.9509,140.1189,139.9509,140.0349,4817.0
2018-12-19 11:50:00,150.11,150.34,150.11,150.34,4749.0,140.1189,140.3336,140.1189,140.3336,4749.0
2018-12-19 11:55:00,150.35,150.35,150.17,150.27,5555.0,140.3429,140.3429,140.1749,140.2683,5555.0
2018-12-19 12:00:00,150.36,150.62,150.31,150.41,2604.0,140.3523,140.595,140.3056,140.3989,2604.0
2018-12-19 12:05:00,150.43,150.62,150.38,150.61,6313.0,140.4176,140.595,140.3709,140.5856,6313.0
2018-12-19 12:10:00,150.62,150.79,150.58,150.75,3851.0,140.595,140.7537,140.5576,140.7163,3851.0
2018-12-19 12:15:00,150.67,150.67,150.47,150.51,2724.0,140.6416,140.6416,140.455,140.4923,2724.0
2018-12-19 12:20:00,150.59,150.66,150.37,150.65,5358.0,140.567,140.6323,140.3616,140.623,5358.0
2018-12-19 12:25:00,150.65,150.72,150.55,150.55,3272.0,140.623,140.6883,140.5296,140.5296,3272.0
2018-12-19 12:30:00,150.59,150.63,150.53,150.59,4432.0,140.567,140.6043,140.511,140.567,4432.0
2018-12-19 12:35:00,150.6,150.7,150.6,150.65,3864.0,140.5763,140.6696,140.5763,140.623,3864.0
2018-12-19 12:40:00,150.68,150.7,150.59,150.6,4151.0,140.651,140.6696,140.567,140.5763,4151.0
2018-12-19 12:45:00,150.58,150.72,150.51,150.69,2963.0,140.5576,140.6883,140.4923,140.6603,2963.0
2018-12-19 12:50:00,150.76,150.85,150.64,150.67,4840.0,140.7257,140.8097,140.6136,140.6416,4840.0
2018-12-19 12:55:00,150.7,150.7,150.52,150.55,2601.0,140.6696,140.6696,140.5016,140.5296,2601.0
2018-12-19 13:00:00,150.57,150.64,150.49,150.52,2700.0,140.5483,140.6136,140.4736,140.5016,2700.0
2018-12-19 13:05:00,150.57,150.57,150.33,150.34,4256.0,140.5483,140.5483,140.3243,140.3336,4256.0
2018-12-19 13:10:00,150.33,150.43,150.3,150.4,3117.0,140.3243,140.4176,140.2963,140.3896,3117.0
2018-12-19 13:15:00,150.39,150.39,150.22,150.36,5262.0,140.3803,140.3803,140.2216,140.3523,5262.0
2018-12-19 13:20:00,150.35,150.4,150.12,150.28,5160.0,140.3429,140.3896,140.1282,140.2776,5160.0
2018-12-19 13:25:00,150.28,150.37,150.28,150.37,4299.0,140.2776,140.3616,140.2776,140.3616,4299.0
2018-12-19 13:30:00,150.45,150.47,150.35,150.41,5586.0,140.4363,140.455,140.3429,140.3989,5586.0
2018-12-19 13:35:00,150.45,150.56,150.41,150.52,3549.0,140.4363,140.539,140.3989,140.5016,3549.0
2018-12-19 13:40:00,150.64,150.91,150.64,150.79,4369.0,140.6136,140.8657,140.6136,140.7537,4369.0
2018-12-19 13:45:00,150.91,150.91,150.77,150.83,4017.0,140.8657,140.8657,140.735,140.791,4017.0
2018-12-19 13:50:00,150.84,150.88,150.48,150.49,5493.0,140.8003,140.8377,140.4643,140.4736,5493.0
2018-12-19 13:55:00,150.47,151.33,150.45,151.28,8391.0,140.455,141.2577,140.4363,141.211,8391.0
2018-12-19 14:00:00,151.44,151.5,149.07,149.31,12630.0,141.3604,141.4164,139.1481,139.3722,12630.0
2018-12-19 14:05:00,149.19,149.66,149.01,149.34,9375.0,139.2601,139.6989,139.0921,139.4002,9375.0
2018-12-19 14:10:00,149.35,149.41,148.67,149.09,7500.0,139.4095,139.4655,138.7748,139.1668,7500.0
2018-12-19 14:15:00,149.01,149.55,148.93,149.47,9968.0,139.0921,139.5962,139.0175,139.5215,9968.0
2018-12-19 14:20:00,149.45,149.66,149.34,149.66,4501.0,139.5028,139.6989,139.4002,139.6989,4501.0
2018-12-19 14:25:00,149.45,149.8,149.45,149.61,5500.0,139.5028,139.8295,139.5028,139.6522,5500.0
2018-12-19 14:30:00,149.7,149.89,149.4,149.73,7400.0,139.7362,139.9136,139.4562,139.7642,7400.0
2018-12-19 14:35:00,149.66,149.79,149.37,149.43,6046.0,139.6989,139.8202,139.4282,139.4842,6046.0
2018-12-19 14:40:00,149.62,149.62,148.35,148.35,10279.0,139.6615,139.6615,138.4761,138.4761,10279.0
2018-12-19 14:45:00,148.21,148.69,148.15,148.69,6120.0,138.3454,138.7934,138.2894,138.7934,6120.0
2018-12-19 14:50:00,148.51,148.68,147.99,148.08,12754.0,138.6254,138.7841,138.14,138.224,12754.0
2018-12-19 14:55:00,148.06,148.06,147.14,147.16,10853.0,138.2054,138.2054,137.3466,137.3653,10853.0
2018-12-19 15:00:00,147.23,147.43,147.02,147.12,11920.0,137.4306,137.6173,137.2346,137.3279,11920.0
2018-12-19 15:05:00,147.1,147.24,146.45,147.11,9742.0,137.3093,137.4399,136.7025,137.3186,9742.0
2018-12-19 15:10:00,147.09,147.62,146.75,147.62,8245.0,137.2999,137.7946,136.9826,137.7946,8245.0
2018-12-19 15:15:00,147.82,147.86,146.87,147.06,13295.0,137.9813,138.0187,137.0946,137.2719,13295.0
2018-12-19 15:20:00,147.28,147.89,146.81,147.83,16557.0,137.4773,138.0467,137.0386,137.9907,16557.0
2018-12-19 15:25:00,147.73,147.89,147.16,147.16,11959.0,137.8973,138.0467,137.3653,137.3653,11959.0
2018-12-19 15:30:00,147.21,147.58,147.06,147.52,12726.0,137.4119,137.7573,137.2719,137.7013,12726.0
2018-12-19 15:35:00,147.41,147.45,147.07,147.14,13541.0,137.5986,137.636,137.2813,137.3466,13541.0
2018-12-19 15:40:00,147.22,147.37,146.8,147.19,23074.0,137.4213,137.5613,137.0292,137.3933,23074.0
2018-12-19 15:45:00,147.15,147.63,147.15,147.56,21609.0,137.3559,137.804,137.3559,137.7386,21609.0
2018-12-19 15:50:00,147.61,147.76,147.51,147.65,30874.0,137.7853,137.9253,137.692,137.8226,30874.0
2018-12-19 15:55:00,147.65,147.86,147.4,147.45,75578.0,137.8226,138.0187,137.5893,137.636,75578.0
2018-12-20 09:30:00,147.33,147.96,147.07,147.43,25793.0,137.5239,138.112,137.2813,137.6173,25793.0
2018-12-20 09:35:00,147.47,147.62,146.85,147.19,13062.0,137.6546,137.7946,137.0759,137.3933,13062.0
2018-12-20 09:40:00,147.1,147.1,146.4,146.75,3553.0,137.3093,137.3093,136.6558,136.9826,3553.0
2018-12-20 09:45:00,146.72,146.72,146.11,146.17,5075.0,136.9545,136.9545,136.3851,136.4412,5075.0
2018-12-20 09:50:00,146.18,146.52,146.06,146.39,7056.0,136.4505,136.7679,136.3385,136.6465,7056.0
2018-12-20 09:55:00,146.34,147.11,146.34,146.9,20944.0,136.5998,137.3186,136.5998,137.1226,20944.0
2018-12-20 10:00:00,147.0,147.19,146.81,146.99,6521.0,137.2159,137.3933,137.0386,137.2066,6521.0
2018-12-20 10:05:00,146.85,147.19,146.82,147.16,10900.0,137.0759,137.3933,137.0479,137.3653,10900.0
2018-12-20 10:10:00,147.14,147.38,147.09,147.18,5627.0,137.3466,137.5706,137.2999,137.3839,5627.0
2018-12-20 10:15:00,147.25,147.3,146.92,146.93,10000.0,137.4493,137.4959,137.1412,137.1506,10000.0
2018-12-20 10:20:00,146.97,147.41,146.86,146.99,17449.0,137.1879,137.5986,137.0852,137.2066,17449.0
2018-12-20 10:25:00,147.04,147.6,147.04,147.18,7594.0,137.2532,137.776,137.2532,137.3839,7594.0
2018-12-20 10:30:00,147.18,147.39,147.12,147.19,5800.0,137.3839,137.58,137.3279,137.3933,5800.0
2018-12-20 10:35:00,147.35,147.69,147.13,147.55,6860.0,137.5426,137.86,137.3373,137.7293,6860.0
2018-12-20 10:40:00,147.58,147.93,147.58,147.73,2775.0,137.7573,138.084,137.7573,137.8973,2775.0
2018-12-20 10:45:00,147.75,147.82,147.52,147.53,6347.0,137.916,137.9813,137.7013,137.7106,6347.0
2018-12-20 10:50:00,147.51,147.67,147.29,147.39,5319.0,137.692,137.8413,137.4866,137.58,5319.0
2018-12-20 10:55:00,147.4,147.72,147.37,147.62,4803.0,137.5893,137.888,137.5613,137.7946,4803.0
2018-12-20 11:00:00,147.5,147.66,147.26,147.41,4835.0,137.6826,137.832,137.4586,137.5986,4835.0
2018-12-20 11:05:00,147.41,147.52,147.09,147.3,6999.0,137.5986,137.7013,137.2999,137.4959,6999.0
2018-12-20 11:10:00,147.32,147.41,147.07,147.34,6447.0,137.5146,137.5986,137.2813,137.5333,6447.0
2018-12-20 11:15:00,147.22,147.35,147.05,147.35,3882.0,137.4213,137.5426,137.2626,137.5426,3882.0
2018-12-20 11:20:00,147.34,147.36,147.09,147.18,6677.0,137.5333,137.5519,137.2999,137.3839,6677.0
2018-12-20 11:25:00,147.25,147.35,146.99,147.19,9881.0,137.4493,137.5426,137.2066,137.3933,9881.0
2018-12-20 11:30:00,147.29,147.46,147.19,147.23,4934.0,137.4866,137.6453,137.3933,137.4306,4934.0
2018-12-20 11:35:00,147.16,147.22,146.83,146.96,6077.0,137.3653,137.4213,137.0572,137.1786,6077.0
2018-12-20 11:40:00,147.0,147.11,146.71,146.85,7035.0,137.2159,137.3186,136.9452,137.0759,7035.0
2018-12-20 11:45:00,146.74,146.92,146.47,146.54,6654.0,136.9732,137.1412,136.7212,136.7865,6654.0
2018-12-20 11:50:00,146.55,146.66,146.02,146.37,7356.0,136.7959,136.8985,136.3011,136.6278,7356.0
2018-12-20 11:55:00,146.28,146.67,145.75,145.76,8872.0,136.5438,136.9079,136.0491,136.0584,8872.0
2018-12-20 12:00:00,145.77,145.94,145.28,145.3,24388.0,136.0678,136.2265,135.6104,135.6291,24388.0
2018-12-20 12:05:00,145.22,145.89,145.16,145.88,7345.0,135.5544,136.1798,135.4984,136.1705,7345.0
2018-12-20 12:10:00,145.87,146.13,145.74,145.74,3741.0,136.1611,136.4038,136.0398,136.0398,3741.0
2018-12-20 12:15:00,145.71,146.02,145.59,145.91,5678.0,136.0118,136.3011,135.8998,136.1985,5678.0
2018-12-20 12:20:00,145.92,146.17,145.81,146.1,3261.0,136.2078,136.4412,136.1051,136.3758,3261.0
2018-12-20 12:25:00,146.18,146.49,146.13,146.34,4800.0,136.4505,136.7399,136.4038,136.5998,4800.0
2018-12-20 12:30:00,146.33,146.56,146.33,146.47,3500.0,136.5905,136.8052,136.5905,136.7212,3500.0
2018-12-20 12:35:00,146.48,146.48,146.19,146.25,4684.0,136.7305,136.7305,136.4598,136.5158,4684.0
2018-12-20 12:40:00,146.2,146.2,145.96,146.09,2529.0,136.4692,136.4692,136.2451,136.3665,2529.0
2018-12-20 12:45:00,145.98,146.16,145.98,146.03,2690.0,136.2638,136.4318,136.2638,136.3105,2690.0
2018-12-20 12:50:00,146.18,146.24,145.77,145.92,5512.0,136.4505,136.5065,136.0678,136.2078,5512.0
2018-12-20 12:55:00,145.89,145.99,145.68,145.8,6225.0,136.1798,136.2731,135.9838,136.0958,6225.0
2018-12-20 13:00:00,145.9,145.9,145.53,145.67,4999.0,136.1891,136.1891,135.8438,135.9744,4999.0
2018-12-20 13:05:00,145.62,145.85,145.17,145.34,6663.0,135.9278,136.1425,135.5077,135.6664,6663.0
2018-12-20 13:10:00,145.38,145.86,145.25,145.77,5129.0,135.7037,136.1518,135.5824,136.0678,5129.0
2018-12-20 13:15:00,145.8,145.88,145.68,145.69,1900.0,136.0958,136.1705,135.9838,135.9931,1900.0
2018-12-20 13:20:00,145.78,145.95,145.55,145.69,4972.0,136.0771,136.2358,135.8624,135.9931,4972.0
2018-12-20 13:25:00,145.71,145.89,145.66,145.66,6920.0,136.0118,136.1798,135.9651,135.9651,6920.0
2018-12-20 13:30:00,145.62,145.62,145.45,145.5,4446.0,135.9278,135.9278,135.7691,135.8157,4446.0
2018-12-20 13:35:00,145.47,145.6,145.29,145.49,5843.0,135.7877,135.9091,135.6197,135.8064,5843.0
2018-12-20 13:40:00,145.49,145.5,144.82,145.16,9748.0,135.8064,135.8157,135.181,135.4984,9748.0
2018-12-20 13:45:00,145.19,145.35,144.98,145.26,6205.0,135.5264,135.6757,135.3304,135.5917,6205.0
2018-12-20 13:50:00,145.22,145.23,144.98,145.0,3104.0,135.5544,135.5637,135.3304,135.349,3104.0
2018-12-20 13:55:00,145.12,145.21,144.91,145.01,6173.0,135.461,135.5451,135.265,135.3584,6173.0
2018-12-20 14:00:00,144.94,144.96,144.1,144.26,11301.0,135.293,135.3117,134.5089,134.6583,11301.0
2018-12-20 14:05:00,144.24,144.45,144.1,144.25,4689.0,134.6396,134.8356,134.5089,134.6489,4689.0
2018-12-20 14:10:00,144.17,144.18,143.54,143.96,6484.0,134.5743,134.5836,133.9862,134.3782,6484.0
2018-12-20 14:15:00,143.99,144.09,143.63,143.63,9608.0,134.4063,134.4996,134.0702,134.0702,9608.0
2018-12-20 14:20:00,143.66,144.56,143.66,144.46,13162.0,134.0982,134.9383,134.0982,134.845,13162.0
2018-12-20 14:25:00,144.66,145.05,144.45,145.05,4728.0,135.0317,135.3957,134.8356,135.3957,4728.0
2018-12-20 14:30:00,145.06,145.35,144.87,145.17,8589.0,135.405,135.6757,135.2277,135.5077,8589.0
2018-12-20 14:35:00,145.14,145.65,145.07,145.43,6672.0,135.4797,135.9558,135.4144,135.7504,6672.0
2018-12-20 14:40:00,145.38,145.87,145.34,145.87,10092.0,135.7037,136.1611,135.6664,136.1611,10092.0
2018-12-20 14:45:00,145.91,146.39,145.91,146.39,8938.0,136.1985,136.6465,136.1985,136.6465,8938.0
2018-12-20 14:50:00,146.41,146.48,146.14,146.3,17419.0,136.6652,136.7305,136.4132,136.5625,17419.0
2018-12-20 14:55:00,146.21,146.21,145.63,145.73,8558.0,136.4785,136.4785,135.9371,136.0304,8558.0
2018-12-20 15:00:00,145.75,145.81,145.33,145.37,8704.0,136.0491,136.1051,135.6571,135.6944,8704.0
2018-12-20 15:05:00,145.39,145.75,145.09,145.7,12197.0,135.7131,136.0491,135.433,136.0024,12197.0
2018-12-20 15:10:00,145.74,146.07,145.55,145.93,8445.0,136.0398,136.3478,135.8624,136.2171,8445.0
2018-12-20 15:15:00,145.82,145.82,145.51,145.63,6544.0,136.1144,136.1144,135.8251,135.9371,6544.0
2018-12-20 15:20:00,145.6,146.25,145.6,146.24,14767.0,135.9091,136.5158,135.9091,136.5065,14767.0
2018-12-20 15:25:00,146.23,146.24,145.82,145.88,19760.0,136.4972,136.5065,136.1144,136.1705,19760.0
2018-12-20 15:30:00,145.82,146.21,145.82,146.02,12522.0,136.1144,136.4785,136.1144,136.3011,12522.0
2018-12-20 15:35:00,145.99,146.16,145.85,146.08,14052.0,136.2731,136.4318,136.1425,136.3571,14052.0
2018-12-20 15:40:00,146.03,146.18,145.44,145.44,21382.0,136.3105,136.4505,135.7597,135.7597,21382.0
2018-12-20 15:45:00,145.35,145.52,145.15,145.29,38422.0,135.6757,135.8344,135.489,135.6197,38422.0
2018-12-20 15:50:00,145.27,145.3,144.88,144.97,24731.0,135.6011,135.6291,135.237,135.321,24731.0
2018-12-20 15:55:00,144.96,145.75,144.91,145.68,103055.0,135.3117,136.0491,135.265,135.9838,103055.0
2018-12-21 09:30:00,145.42,146.26,144.77,145.28,496738.0,135.7411,136.5252,135.1343,135.6104,496738.0
2018-12-21 09:35:00,145.28,145.88,144.68,145.55,8219.0,135.6104,136.1705,135.0503,135.8624,8219.0
2018-12-21 09:40:00,145.21,146.49,145.21,146.46,16011.0,135.5451,136.7399,135.5451,136.7119,16011.0
2018-12-21 09:45:00,146.38,147.14,146.17,147.07,19531.0,136.6372,137.3466,136.4412,137.2813,19531.0
2018-12-21 09:50:00,146.91,147.07,146.61,146.97,8403.0,137.1319,137.2813,136.8519,137.1879,8403.0
2018-12-21 09:55:00,146.94,147.44,146.79,147.31,14181.0,137.1599,137.6266,137.0199,137.5053,14181.0
2018-12-21 10:00:00,147.3,147.44,146.9,147.35,11994.0,137.4959,137.6266,137.1226,137.5426,11994.0
2018-12-21 10:05:00,147.4,147.42,146.95,147.18,16495.0,137.5893,137.608,137.1692,137.3839,16495.0
2018-12-21 10:10:00,147.22,148.15,147.22,148.13,18856.0,137.4213,138.2894,137.4213,138.2707,18856.0
2018-12-21 10:15:00,148.09,149.0,148.08,148.25,18636.0,138.2334,139.0828,138.224,138.3827,18636.0
2018-12-21 10:20:00,148.19,148.34,147.92,148.21,7845.0,138.3267,138.4667,138.0747,138.3454,7845.0
2018-12-21 10:25:00,148.21,148.22,147.68,147.9,3805.0,138.3454,138.3547,137.8507,138.056,3805.0
2018-12-21 10:30:00,147.91,147.98,147.76,147.95,5331.0,138.0653,138.1307,137.9253,138.1027,5331.0
2018-12-21 10:35:00,148.07,148.11,147.81,147.89,6210.0,138.2147,138.252,137.972,138.0467,6210.0
2018-12-21 10:40:00,147.74,147.79,147.59,147.69,2687.0,137.9067,137.9533,137.7666,137.86,2687.0
2018-12-21 10:45:00,147.85,148.04,147.76,147.76,5397.0,138.0093,138.1867,137.9253,137.9253,5397.0
2018-12-21 10:50:00,147.82,147.83,147.43,147.45,9184.0,137.9813,137.9907,137.6173,137.636,9184.0
2018-12-21 10:55:00,147.38,147.41,147.16,147.25,7000.0,137.5706,137.5986,137.3653,137.4493,7000.0
2018-12-21 11:00:00,147.16,147.33,146.96,147.12,4715.0,137.3653,137.5239,137.1786,137.3279,4715.0
2018-12-21 11:05:00,147.05,147.09,146.22,146.22,9029.0,137.2626,137.2999,136.4878,136.4878,9029.0
2018-12-21 11:10:00,146.28,146.55,146.21,146.22,7613.0,136.5438,136.7959,136.4785,136.4878,7613.0
2018-12-21 11:15:00,146.32,146.36,145.98,146.07,16472.0,136.5812,136.6185,136.2638,136.3478,16472.0
2018-12-21 11:20:00,146.14,146.38,146.06,146.28,11764.0,136.4132,136.6372,136.3385,136.5438,11764.0
2018-12-21 11:25:00,146.37,146.61,145.96,146.6,15871.0,136.6278,136.8519,136.2451,136.8425,15871.0
2018-12-21 11:30:00,146.49,146.76,146.41,146.68,9079.0,136.7399,136.9919,136.6652,136.9172,9079.0
2018-12-21 11:35:00,146.67,147.04,146.57,146.89,6582.0,136.9079,137.2532,136.8145,137.1132,6582.0
2018-12-21 11:40:00,146.83,147.19,146.67,146.7,7443.0,137.0572,137.3933,136.9079,136.9359,7443.0
2018-12-21 11:45:00,146.7,146.79,146.45,146.49,5704.0,136.9359,137.0199,136.7025,136.7399,5704.0
2018-12-21 11:50:00,146.55,147.04,146.54,146.74,7366.0,136.7959,137.2532,136.7865,136.9732,7366.0
2018-12-21 11:55:00,146.81,146.82,146.28,146.36,5900.0,137.0386,137.0479,136.5438,136.6185,5900.0
2018-12-21 12:00:00,146.36,146.52,146.25,146.34,8794.0,136.6185,136.7679,136.5158,136.5998,8794.0
2018-12-21 12:05:00,146.35,146.56,146.0,146.28,10114.0,136.6092,136.8052,136.2825,136.5438,10114.0
2018-12-21 12:10:00,146.21,146.22,145.82,145.85,13100.0,136.4785,136.4878,136.1144,136.1425,13100.0
2018-12-21 12:15:00,145.87,145.94,145.51,145.56,7340.0,136.1611,136.2265,135.8251,135.8718,7340.0
2018-12-21 12:20:00,145.53,145.82,145.36,145.74,7268.0,135.8438,136.1144,135.6851,136.0398,7268.0
2018-12-21 12:25:00,145.64,145.74,145.41,145.41,6735.0,135.9464,136.0398,135.7317,135.7317,6735.0
2018-12-21 12:30:00,145.33,145.47,144.74,145.32,11047.0,135.6571,135.7877,135.1063,135.6477,11047.0
2018-12-21 12:35:00,145.41,145.92,145.2,145.83,11641.0,135.7317,136.2078,135.5357,136.1238,11641.0
2018-12-21 12:40:00,145.82,146.02,145.4,145.51,6422.0,136.1144,136.3011,135.7224,135.8251,6422.0
2018-12-21 12:45:00,145.67,145.84,145.43,145.43,14513.0,135.9744,136.1331,135.7504,135.7504,14513.0
2018-12-21 12:50:00,145.51,145.55,144.83,144.83,7625.0,135.8251,135.8624,135.1903,135.1903,7625.0
2018-12-21 12:55:00,144.78,145.18,144.52,144.85,14293.0,135.1437,135.517,134.901,135.209,14293.0
2018-12-21 13:00:00,144.99,145.15,144.83,144.84,6013.0,135.3397,135.489,135.1903,135.1997,6013.0
2018-12-21 13:05:00,144.78,145.03,144.64,145.0,9984.0,135.1437,135.377,135.013,135.349,9984.0
2018-12-21 13:10:00,144.96,145.07,144.65,144.8,7494.0,135.3117,135.4144,135.0223,135.1623,7494.0
2018-12-21 13:15:00,144.87,145.12,144.69,145.0,7696.0,135.2277,135.461,135.0597,135.349,7696.0
2018-12-21 13:20:00,145.05,145.69,144.95,145.45,7137.0,135.3957,135.9931,135.3024,135.7691,7137.0
2018-12-21 13:25:00,145.4,145.53,145.06,145.12,8867.0,135.7224,135.8438,135.405,135.461,8867.0
2018-12-21 13:30:00,145.18,145.54,145.16,145.48,5709.0,135.517,135.8531,135.4984,135.7971,5709.0
2018-12-21 13:35:00,145.7,145.78,145.3,145.4,9645.0,136.0024,136.0771,135.6291,135.7224,9645.0
2018-12-21 13:40:00,145.55,145.89,145.24,145.79,7518.0,135.8624,136.1798,135.5731,136.0864,7518.0
2018-12-21 13:45:00,145.79,145.85,145.49,145.57,5621.0,136.0864,136.1425,135.8064,135.8811,5621.0
2018-12-21 13:50:00,145.57,145.64,145.11,145.25,8340.0,135.8811,135.9464,135.4517,135.5824,8340.0
2018-12-21 13:55:00,145.07,145.29,145.0,145.25,8235.0,135.4144,135.6197,135.349,135.5824,8235.0
2018-12-21 14:00:00,145.18,145.39,144.95,145.1,11237.0,135.517,135.7131,135.3024,135.4424,11237.0
2018-12-21 14:05:00,145.11,145.34,145.07,145.12,7784.0,135.4517,135.6664,135.4144,135.461,7784.0
2018-12-21 14:10:00,145.16,145.35,144.93,144.93,10718.0,135.4984,135.6757,135.2837,135.2837,10718.0
2018-12-21 14:15:00,145.14,145.45,144.95,145.45,10130.0,135.4797,135.7691,135.3024,135.7691,10130.0
2018-12-21 14:20:00,145.5,145.64,145.27,145.29,8632.0,135.8157,135.9464,135.6011,135.6197,8632.0
2018-12-21 14:25:00,145.29,145.48,144.76,145.03,17776.0,135.6197,135.7971,135.125,135.377,17776.0
2018-12-21 14:30:00,145.16,145.54,145.03,145.33,6469.0,135.4984,135.8531,135.377,135.6571,6469.0
2018-12-21 14:35:00,145.45,145.53,145.21,145.35,10047.0,135.7691,135.8438,135.5451,135.6757,10047.0
2018-12-21 14:40:00,145.34,145.49,144.95,144.95,7531.0,135.6664,135.8064,135.3024,135.3024,7531.0
2018-12-21 14:45:00,145.02,145.24,145.02,145.16,10471.0,135.3677,135.5731,135.3677,135.4984,10471.0
2018-12-21 14:50:00,145.21,145.61,145.04,145.04,7508.0,135.5451,135.9184,135.3864,135.3864,7508.0
2018-12-21 14:55:00,145.06,145.22,144.73,144.94,11964.0,135.405,135.5544,135.097,135.293,11964.0
2018-12-21 15:00:00,144.98,145.43,144.98,145.3,8586.0,135.3304,135.7504,135.3304,135.6291,8586.0
2018-12-21 15:05:00,145.38,145.42,145.04,145.2,9744.0,135.7037,135.7411,135.3864,135.5357,9744.0
2018-12-21 15:10:00,145.25,145.26,144.79,144.79,8665.0,135.5824,135.5917,135.153,135.153,8665.0
2018-12-21 15:15:00,144.83,144.9,144.53,144.64,7645.0,135.1903,135.2557,134.9103,135.013,7645.0
2018-12-21 15:20:00,144.68,144.83,144.5,144.64,10762.0,135.0503,135.1903,134.8823,135.013,10762.0
2018-12-21 15:25:00,144.62,144.62,144.31,144.31,11478.0,134.9943,134.9943,134.705,134.705,11478.0
2018-12-21 15:30:00,144.21,144.63,144.16,144.17,29122.0,134.6116,135.0037,134.5649,134.5743,29122.0
2018-12-21 15:35:00,144.19,144.19,143.44,143.45,26231.0,134.5929,134.5929,133.8929,133.9022,26231.0
2018-12-21 15:40:00,143.48,144.49,143.41,144.3,39672.0,133.9302,134.873,133.8649,134.6956,39672.0
2018-12-21 15:45:00,144.3,144.77,144.3,144.46,36427.0,134.6956,135.1343,134.6956,134.845,36427.0
2018-12-21 15:50:00,144.47,144.63,144.16,144.54,53665.0,134.8543,135.0037,134.5649,134.9196,53665.0
2018-12-21 15:55:00,144.49,144.49,143.94,143.98,72889.0,134.873,134.873,134.3596,134.3969,72889.0
2018-12-24 09:30:00,143.38,143.38,141.43,142.52,33801.0,133.8369,133.8369,132.0166,133.0341,33801.0
2018-12-24 09:35:00,142.26,142.26,141.2,141.65,5857.0,132.7914,132.7914,131.8019,132.222,5857.0
2018-12-24 09:40:00,141.57,142.13,141.53,141.64,5606.0,132.1473,132.6701,132.11,132.2127,5606.0
2018-12-24 09:45:00,141.56,141.87,141.27,141.28,2009.0,132.138,132.4274,131.8673,131.8766,2009.0
2018-12-24 09:50:00,141.28,141.43,141.04,141.22,8243.0,131.8766,132.0166,131.6526,131.8206,8243.0
2018-12-24 09:55:00,141.26,141.77,141.05,141.66,10406.0,131.858,132.334,131.6619,132.2313,10406.0
2018-12-24 10:00:00,141.64,141.71,140.79,140.94,6634.0,132.2127,132.278,131.4192,131.5593,6634.0
2018-12-24 10:05:00,140.82,141.03,140.27,140.28,9652.0,131.4472,131.6433,130.9338,130.9432,9652.0
2018-12-24 10:10:00,140.36,141.08,140.28,141.04,9364.0,131.0179,131.6899,130.9432,131.6526,9364.0
2018-12-24 10:15:00,140.96,141.4,140.63,140.73,4726.0,131.5779,131.9886,131.2699,131.3632,4726.0
2018-12-24 10:20:00,140.88,141.1,140.64,140.99,5457.0,131.5032,131.7086,131.2792,131.6059,5457.0
2018-12-24 10:25:00,141.13,141.43,141.1,141.1,5427.0,131.7366,132.0166,131.7086,131.7086,5427.0
2018-12-24 10:30:00,141.27,141.45,141.09,141.33,17171.0,131.8673,132.0353,131.6993,131.9233,17171.0
2018-12-24 10:35:00,141.31,141.79,141.18,141.79,7680.0,131.9046,132.3527,131.7833,132.3527,7680.0
2018-12-24 10:40:00,141.84,142.52,141.84,142.09,8846.0,132.3994,133.0341,132.3994,132.6327,8846.0
2018-12-24 10:45:00,142.19,142.19,141.9,141.9,6635.0,132.7261,132.7261,132.4554,132.4554,6635.0
2018-12-24 10:50:00,141.88,141.88,141.33,141.35,5544.0,132.4367,132.4367,131.9233,131.942,5544.0
2018-12-24 10:55:00,141.4,141.49,140.9,141.1,8391.0,131.9886,132.0726,131.5219,131.7086,8391.0
2018-12-24 11:00:00,141.1,141.38,140.4,140.4,10605.0,131.7086,131.97,131.0552,131.0552,10605.0
2018-12-24 11:05:00,140.51,140.98,140.47,140.68,9880.0,131.1579,131.5966,131.1205,131.3166,9880.0
2018-12-24 11:10:00,140.7,140.93,140.39,140.87,10068.0,131.3352,131.5499,131.0459,131.4939,10068.0
2018-12-24 11:15:00,140.87,140.87,140.43,140.6,8915.0,131.4939,131.4939,131.0832,131.2419,8915.0
2018-12-24 11:20:00,140.63,140.75,140.32,140.32,6891.0,131.2699,131.3819,130.9805,130.9805,6891.0
2018-12-24 11:25:00,140.27,140.42,139.95,140.01,11556.0,130.9338,131.0739,130.6351,130.6912,11556.0
2018-12-24 11:30:00,139.95,140.45,139.95,140.16,16190.0,130.6351,131.1019,130.6351,130.8312,16190.0
2018-12-24 11:35:00,140.15,140.15,139.78,140.0,7960.0,130.8218,130.8218,130.4765,130.6818,7960.0
2018-12-24 11:40:00,139.97,140.25,139.76,139.96,11037.0,130.6538,130.9152,130.4578,130.6445,11037.0
2018-12-24 11:45:00,139.92,139.92,139.32,139.62,12578.0,130.6071,130.6071,130.0471,130.3271,12578.0
2018-12-24 11:50:00,139.57,139.79,139.24,139.78,8402.0,130.2804,130.4858,129.9724,130.4765,8402.0
2018-12-24 11:55:00,139.74,139.83,139.31,139.31,8181.0,130.4391,130.5231,130.0377,130.0377,8181.0
2018-12-24 12:00:00,139.43,139.83,139.43,139.74,9742.0,130.1498,130.5231,130.1498,130.4391,9742.0
2018-12-24 12:05:00,139.64,139.8,139.4,139.41,9434.0,130.3458,130.4951,130.1218,130.1311,9434.0
2018-12-24 12:10:00,139.35,139.49,139.13,139.39,10446.0,130.0751,130.2058,129.8697,130.1124,10446.0
2018-12-24 12:15:00,139.35,139.55,139.12,139.2,14052.0,130.0751,130.2618,129.8604,129.9351,14052.0
2018-12-24 12:20:00,139.21,139.21,138.75,139.09,20273.0,129.9444,129.9444,129.515,129.8324,20273.0
2018-12-24 12:25:00,139.09,139.65,138.96,139.24,19574.0,129.8324,130.3551,129.711,129.9724,19574.0
2018-12-24 12:30:00,139.25,139.5,138.96,139.09,23836.0,129.9817,130.2151,129.711,129.8324,23836.0
2018-12-24 12:35:00,139.11,139.12,138.58,138.71,23899.0,129.8511,129.8604,129.3563,129.4777,23899.0
2018-12-24 12:40:00,138.65,138.73,138.41,138.55,38360.0,129.4217,129.4963,129.1976,129.3283,38360.0
2018-12-24 12:45:00,138.55,138.96,138.22,138.94,34551.0,129.3283,129.711,129.0203,129.6924,34551.0
2018-12-24 12:50:00,138.88,138.91,138.42,138.6,31416.0,129.6364,129.6644,129.207,129.375,31416.0
2018-12-24 12:55:00,138.59,138.59,137.89,138.01,67941.0,129.3657,129.3657,128.7123,128.8243,67941.0
2018-12-26 09:30:00,138.21,139.49,138.21,138.77,16847.0,129.011,130.2058,129.011,129.5337,16847.0
2018-12-26 09:35:00,138.77,139.38,138.72,138.97,13943.0,129.5337,130.1031,129.487,129.7204,13943.0
2018-12-26 09:40:00,138.98,139.0,138.17,138.42,3964.0,129.7297,129.7484,128.9736,129.207,3964.0
2018-12-26 09:45:00,138.33,138.97,138.33,138.91,7810.0,129.123,129.7204,129.123,129.6644,7810.0
2018-12-26 09:50:00,138.73,138.97,138.33,138.34,8218.0,129.4963,129.7204,129.123,129.1323,8218.0
2018-12-26 09:55:00,138.29,138.4,137.41,137.41,14841.0,129.0856,129.1883,128.2642,128.2642,14841.0
2018-12-26 10:00:00,137.45,137.67,137.26,137.26,14954.0,128.3015,128.5069,128.1242,128.1242,14954.0
2018-12-26 10:05:00,137.25,137.37,136.84,137.09,21883.0,128.1149,128.2269,127.7321,127.9655,21883.0
2018-12-26 10:10:00,137.36,137.44,136.65,136.8,16027.0,128.2175,128.2922,127.5548,127.6948,16027.0
2018-12-26 10:15:00,136.79,136.98,135.77,135.95,50488.0,127.6855,127.8628,126.7334,126.9014,50488.0
2018-12-26 10:20:00,135.97,137.55,135.96,137.39,17526.0,126.9201,128.3949,126.9107,128.2455,17526.0
2018-12-26 10:25:00,137.38,137.86,137.23,137.23,16665.0,128.2362,128.6843,128.0962,128.0962,16665.0
2018-12-26 10:30:00,137.31,137.64,137.17,137.18,7417.0,128.1709,128.4789,128.0402,128.0495,7417.0
2018-12-26 10:35:00,137.12,137.32,136.69,136.92,10884.0,127.9935,128.1802,127.5921,127.8068,10884.0
2018-12-26 10:40:00,136.91,137.08,136.7,137.08,10227.0,127.7975,127.9562,127.6015,127.9562,10227.0
2018-12-26 10:45:00,137.02,137.17,136.95,137.14,7750.0,127.9002,128.0402,127.8348,128.0122,7750.0
2018-12-26 10:50:00,137.13,137.32,136.16,136.21,16298.0,128.0028,128.1802,127.0974,127.1441,16298.0
2018-12-26 10:55:00,136.36,136.7,136.35,136.44,9805.0,127.2841,127.6015,127.2748,127.3588,9805.0
2018-12-26 11:00:00,136.5,136.98,136.29,136.81,19106.0,127.4148,127.8628,127.2188,127.7041,19106.0
2018-12-26 11:05:00,136.98,137.11,136.43,136.8,12507.0,127.8628,127.9842,127.3494,127.6948,12507.0
2018-12-26 11:10:00,136.8,137.23,136.8,137.23,8966.0,127.6948,128.0962,127.6948,128.0962,8966.0
2018-12-26 11:15:00,137.14,137.58,137.0,137.48,10281.0,128.0122,128.4229,127.8815,128.3295,10281.0
2018-12-26 11:20:00,137.46,137.55,137.13,137.2,2000.0,128.3109,128.3949,128.0028,128.0682,2000.0
2018-12-26 11:25:00,137.21,137.4,137.17,137.29,7044.0,128.0775,128.2549,128.0402,128.1522,7044.0
2018-12-26 11:30:00,137.26,137.37,137.01,137.12,7140.0,128.1242,128.2269,127.8908,127.9935,7140.0
2018-12-26 11:35:00,137.11,137.6,137.08,137.57,10359.0,127.9842,128.4416,127.9562,128.4136,10359.0
2018-12-26 11:40:00,137.64,137.77,137.43,137.7,8027.0,128.4789,128.6002,128.2829,128.5349,8027.0
2018-12-26 11:45:00,137.7,137.79,137.64,137.79,5389.0,128.5349,128.6189,128.4789,128.6189,5389.0
2018-12-26 11:50:00,137.9,137.9,137.46,137.46,2995.0,128.7216,128.7216,128.3109,128.3109,2995.0
2018-12-26 11:55:00,137.56,138.14,137.55,138.08,4100.0,128.4042,128.9456,128.3949,128.8896,4100.0
2018-12-26 12:00:00,138.1,138.33,138.04,138.14,9613.0,128.9083,129.123,128.8523,128.9456,9613.0
2018-12-26 12:05:00,138.25,138.61,138.15,138.61,11142.0,129.0483,129.3843,128.955,129.3843,11142.0
2018-12-26 12:10:00,138.6,139.51,138.58,139.5,25565.0,129.375,130.2244,129.3563,130.2151,25565.0
2018-12-26 12:15:00,139.5,139.53,138.77,138.93,37159.0,130.2151,130.2431,129.5337,129.683,37159.0
2018-12-26 12:20:00,139.0,139.16,138.94,139.03,34887.0,129.7484,129.8977,129.6924,129.7764,34887.0
2018-12-26 12:25:00,139.01,139.32,138.94,139.02,25065.0,129.7577,130.0471,129.6924,129.767,25065.0
2018-12-26 12:30:00,139.0,139.12,138.81,139.12,3497.0,129.7484,129.8604,129.571,129.8604,3497.0
2018-12-26 12:35:00,139.21,139.48,139.18,139.38,2958.0,129.9444,130.1964,129.9164,130.1031,2958.0
2018-12-26 12:40:00,139.31,140.02,139.26,140.0,26018.0,130.0377,130.7005,129.9911,130.6818,26018.0
2018-12-26 12:45:00,140.0,140.59,139.85,139.85,84845.0,130.6818,131.2326,130.5418,130.5418,84845.0
2018-12-26 12:50:00,139.77,140.31,139.74,140.25,3931.0,130.4671,130.9712,130.4391,130.9152,3931.0
2018-12-26 12:55:00,140.31,141.12,140.31,140.97,30264.0,130.9712,131.7273,130.9712,131.5873,30264.0
2018-12-26 13:00:00,141.01,141.11,140.83,140.83,28548.0,131.6246,131.7179,131.4566,131.4566,28548.0
2018-12-26 13:05:00,140.78,140.8,139.97,139.97,7030.0,131.4099,131.4286,130.6538,130.6538,7030.0
2018-12-26 13:10:00,140.01,140.19,139.85,139.85,3579.0,130.6912,130.8592,130.5418,130.5418,3579.0
2018-12-26 13:15:00,139.77,139.93,139.67,139.74,5878.0,130.4671,130.6165,130.3738,130.4391,5878.0
2018-12-26 13:20:00,139.77,139.88,139.63,139.86,18052.0,130.4671,130.5698,130.3364,130.5511,18052.0
2018-12-26 13:25:00,139.85,140.24,139.85,139.99,3334.0,130.5418,130.9058,130.5418,130.6725,3334.0
2018-12-26 13:30:00,139.98,140.37,139.98,140.29,4600.0,130.6632,131.0272,130.6632,130.9525,4600.0
2018-12-26 13:35:00,140.17,140.24,140.04,140.24,4819.0,130.8405,130.9058,130.7192,130.9058,4819.0
2018-12-26 13:40:00,140.3,140.46,139.94,139.94,5014.0,130.9619,131.1112,130.6258,130.6258,5014.0
2018-12-26 13:45:00,140.08,140.2,140.05,140.2,3123.0,130.7565,130.8685,130.7285,130.8685,3123.0
2018-12-26 13:50:00,140.29,140.72,140.18,140.69,5540.0,130.9525,131.3539,130.8498,131.3259,5540.0
2018-12-26 13:55:00,140.72,141.0,140.52,140.52,2396.0,131.3539,131.6153,131.1672,131.1672,2396.0
2018-12-26 14:00:00,140.47,140.57,140.41,140.42,2709.0,131.1205,131.2139,131.0645,131.0739,2709.0
2018-12-26 14:05:00,140.41,140.54,140.26,140.54,3306.0,131.0645,131.1859,130.9245,131.1859,3306.0
2018-12-26 14:10:00,140.51,140.56,140.17,140.2,7159.0,131.1579,131.2045,130.8405,130.8685,7159.0
2018-12-26 14:15:00,140.24,140.41,139.78,139.93,7645.0,130.9058,131.0645,130.4765,130.6165,7645.0
2018-12-26 14:20:00,140.03,140.08,139.57,139.92,5008.0,130.7098,130.7565,130.2804,130.6071,5008.0
2018-12-26 14:25:00,139.91,140.2,139.69,140.19,4283.0,130.5978,130.8685,130.3925,130.8592,4283.0
2018-12-26 14:30:00,140.02,140.53,140.02,140.53,5361.0,130.7005,131.1765,130.7005,131.1765,5361.0
2018-12-26 14:35:00,140.56,140.61,140.09,140.25,4056.0,131.2045,131.2512,130.7658,130.9152,4056.0
2018-12-26 14:40:00,140.27,140.29,139.84,140.06,4741.0,130.9338,130.9525,130.5325,130.7378,4741.0
2018-12-26 14:45:00,140.0,140.07,139.9,139.99,3888.0,130.6818,130.7472,130.5885,130.6725,3888.0
2018-12-26 14:50:00,139.95,140.45,139.95,140.15,4151.0,130.6351,131.1019,130.6351,130.8218,4151.0
2018-12-26 14:55:00,140.11,140.66,140.0,140.66,6479.0,130.7845,131.2979,130.6818,131.2979,6479.0
2018-12-26 15:00:00,140.65,140.72,140.44,140.55,3760.0,131.2886,131.3539,131.0925,131.1952,3760.0
2018-12-26 15:05:00,140.57,140.91,140.53,140.74,4395.0,131.2139,131.5313,131.1765,131.3726,4395.0
2018-12-26 15:10:00,140.81,140.86,140.61,140.7,8450.0,131.4379,131.4846,131.2512,131.3352,8450.0
2018-12-26 15:15:00,140.64,140.85,140.61,140.63,21103.0,131.2792,131.4752,131.2512,131.2699,21103.0
2018-12-26 15:20:00,140.58,141.1,140.55,141.1,9579.0,131.2232,131.7086,131.1952,131.7086,9579.0
2018-12-26 15:25:00,141.1,141.11,140.93,141.08,9401.0,131.7086,131.7179,131.5499,131.6899,9401.0
2018-12-26 15:30:00,141.15,141.49,141.05,141.34,10165.0,131.7553,132.0726,131.6619,131.9326,10165.0
2018-12-26 15:35:00,141.32,141.79,141.22,141.79,11830.0,131.914,132.3527,131.8206,132.3527,11830.0
2018-12-26 15:40:00,141.75,142.4,141.59,142.4,14491.0,132.3153,132.9221,132.166,132.9221,14491.0
2018-12-26 15:45:00,142.41,142.49,141.98,142.07,16784.0,132.9314,133.0061,132.53,132.614,16784.0
2018-12-26 15:50:00,142.1,142.7,142.06,142.6,35974.0,132.642,133.2021,132.6047,133.1088,35974.0
2018-12-26 15:55:00,142.62,142.83,142.48,142.83,101612.0,133.1274,133.3235,132.9968,133.3235,101612.0
2018-12-27 09:30:00,141.26,141.42,140.5,141.4,25328.0,131.858,132.0073,131.1485,131.9886,25328.0
2018-12-27 09:35:00,141.4,142.12,141.26,142.12,7431.0,131.9886,132.6607,131.858,132.6607,7431.0
2018-12-27 09:40:00,142.05,142.12,140.81,140.83,3621.0,132.5954,132.6607,131.4379,131.4566,3621.0
2018-12-27 09:45:00,141.0,141.33,140.67,140.67,6573.0,131.6153,131.9233,131.3072,131.3072,6573.0
2018-12-27 09:50:00,140.63,140.87,140.29,140.29,10452.0,131.2699,131.4939,130.9525,130.9525,10452.0
2018-12-27 09:55:00,140.28,140.87,140.05,140.76,7793.0,130.9432,131.4939,130.7285,131.3912,7793.0
2018-12-27 10:00:00,140.76,141.79,140.55,141.72,11106.0,131.3912,132.3527,131.1952,132.2873,11106.0
2018-12-27 10:05:00,141.71,142.07,140.74,140.74,14366.0,132.278,132.614,131.3726,131.3726,14366.0
2018-12-27 10:10:00,140.78,140.9,140.42,140.56,5002.0,131.4099,131.5219,131.0739,131.2045,5002.0
2018-12-27 10:15:00,140.69,141.24,140.67,140.83,7234.0,131.3259,131.8393,131.3072,131.4566,7234.0
2018-12-27 10:20:00,140.61,140.93,140.53,140.72,6048.0,131.2512,131.5499,131.1765,131.3539,6048.0
2018-12-27 10:25:00,140.87,141.18,140.87,141.14,965.0,131.4939,131.7833,131.4939,131.7459,965.0
2018-12-27 10:30:00,141.11,141.36,140.7,141.29,8563.0,131.7179,131.9513,131.3352,131.886,8563.0
2018-12-27 10:35:00,141.2,141.47,141.11,141.16,3535.0,131.8019,132.054,131.7179,131.7646,3535.0
2018-12-27 10:40:00,140.96,141.62,140.96,141.62,4505.0,131.5779,132.194,131.5779,132.194,4505.0
2018-12-27 10:45:00,141.54,141.98,141.43,141.66,5005.0,132.1193,132.53,132.0166,132.2313,5005.0
2018-12-27 10:50:00,141.66,141.67,141.24,141.31,4542.0,132.2313,132.2407,131.8393,131.9046,4542.0
2018-12-27 10:55:00,141.27,141.43,141.09,141.11,4570.0,131.8673,132.0166,131.6993,131.7179,4570.0
2018-12-27 11:00:00,141.13,141.22,140.79,140.91,9140.0,131.7366,131.8206,131.4192,131.5313,9140.0
2018-12-27 11:05:00,140.87,141.04,140.84,141.0,4233.0,131.4939,131.6526,131.4659,131.6153,4233.0
2018-12-27 11:10:00,140.91,141.05,140.74,141.05,2828.0,131.5313,131.6619,131.3726,131.6619,2828.0
2018-12-27 11:15:00,141.05,141.31,140.89,141.31,5684.0,131.6619,131.9046,131.5126,131.9046,5684.0
2018-12-27 11:20:00,141.34,141.5,141.3,141.5,5684.0,131.9326,132.082,131.8953,132.082,5684.0
2018-12-27 11:25:00,141.48,141.88,141.48,141.86,5832.0,132.0633,132.4367,132.0633,132.418,5832.0
2018-12-27 11:30:00,141.91,142.41,141.81,141.88,9924.0,132.4647,132.9314,132.3713,132.4367,9924.0
2018-12-27 11:35:00,141.86,142.08,141.72,141.74,5498.0,132.418,132.6234,132.2873,132.306,5498.0
2018-12-27 11:40:00,141.68,141.69,141.27,141.35,10823.0,132.25,132.2593,131.8673,131.942,10823.0
2018-12-27 11:45:00,141.32,141.44,141.27,141.31,4198.0,131.914,132.026,131.8673,131.9046,4198.0
2018-12-27 11:50:00,141.42,141.67,141.42,141.59,6007.0,132.0073,132.2407,132.0073,132.166,6007.0
2018-12-27 11:55:00,141.6,141.91,141.52,141.8,6359.0,132.1753,132.4647,132.1007,132.362,6359.0
2018-12-27 12:00:00,141.82,141.96,141.65,141.65,6138.0,132.3807,132.5114,132.222,132.222,6138.0
2018-12-27 12:05:00,141.52,141.88,141.52,141.86,6735.0,132.1007,132.4367,132.1007,132.418,6735.0
2018-12-27 12:10:00,141.71,141.91,141.7,141.86,2200.0,132.278,132.4647,132.2687,132.418,2200.0
2018-12-27 12:15:00,142.01,142.34,141.93,142.24,4428.0,132.558,132.8661,132.4834,132.7727,4428.0
2018-12-27 12:20:00,142.18,142.24,141.98,142.22,4330.0,132.7167,132.7727,132.53,132.7541,4330.0
2018-12-27 12:25:00,142.22,142.24,141.28,141.51,5401.0,132.7541,132.7727,131.8766,132.0913,5401.0
2018-12-27 12:30:00,141.39,141.54,141.22,141.33,4145.0,131.9793,132.1193,131.8206,131.9233,4145.0
2018-12-27 12:35:00,141.45,141.57,141.39,141.41,2550.0,132.0353,132.1473,131.9793,131.998,2550.0
2018-12-27 12:40:00,141.38,141.48,141.2,141.25,4740.0,131.97,132.0633,131.8019,131.8486,4740.0
2018-12-27 12:45:00,141.37,141.59,141.2,141.43,5261.0,131.9606,132.166,131.8019,132.0166,5261.0
2018-12-27 12:50:00,141.41,141.67,141.26,141.67,4452.0,131.998,132.2407,131.858,132.2407,4452.0
2018-12-27 12:55:00,141.61,141.89,141.37,141.89,4036.0,132.1847,132.446,131.9606,132.446,4036.0
2018-12-27 13:00:00,141.86,141.93,141.59,141.75,4455.0,132.418,132.4834,132.166,132.3153,4455.0
2018-12-27 13:05:00,141.8,142.08,141.77,142.04,4335.0,132.362,132.6234,132.334,132.586,4335.0
2018-12-27 13:10:00,142.06,142.09,141.75,141.87,2401.0,132.6047,132.6327,132.3153,132.4274,2401.0
2018-12-27 13:15:00,142.01,142.01,141.79,141.97,1900.0,132.558,132.558,132.3527,132.5207,1900.0
2018-12-27 13:20:00,141.86,141.86,141.51,141.53,2630.0,132.418,132.418,132.0913,132.11,2630.0
2018-12-27 13:25:00,141.59,141.88,141.54,141.59,3890.0,132.166,132.4367,132.1193,132.166,3890.0
2018-12-27 13:30:00,141.54,141.67,141.47,141.66,2716.0,132.1193,132.2407,132.054,132.2313,2716.0
2018-12-27 13:35:00,141.52,141.59,141.25,141.25,4812.0,132.1007,132.166,131.8486,131.8486,4812.0
2018-12-27 13:40:00,141.25,141.45,141.2,141.32,2456.0,131.8486,132.0353,131.8019,131.914,2456.0
2018-12-27 13:45:00,141.29,141.31,140.79,140.79,3610.0,131.886,131.9046,131.4192,131.4192,3610.0
2018-12-27 13:50:00,140.91,140.99,140.55,140.68,4377.0,131.5313,131.6059,131.1952,131.3166,4377.0
2018-12-27 13:55:00,140.87,140.96,140.78,140.81,2160.0,131.4939,131.5779,131.4099,131.4379,2160.0
2018-12-27 14:00:00,140.76,140.9,140.72,140.88,2897.0,131.3912,131.5219,131.3539,131.5032,2897.0
2018-12-27 14:05:00,140.81,140.98,140.5,140.5,5064.0,131.4379,131.5966,131.1485,131.1485,5064.0
2018-12-27 14:10:00,140.5,140.67,140.43,140.53,3512.0,131.1485,131.3072,131.0832,131.1765,3512.0
2018-12-27 14:15:00,140.47,140.5,140.19,140.24,5168.0,131.1205,131.1485,130.8592,130.9058,5168.0
2018-12-27 14:20:00,140.13,140.45,140.13,140.13,4328.0,130.8032,131.1019,130.8032,130.8032,4328.0
2018-12-27 14:25:00,140.17,140.32,140.11,140.32,2515.0,130.8405,130.9805,130.7845,130.9805,2515.0
2018-12-27 14:30:00,140.38,140.44,140.16,140.18,4430.0,131.0365,131.0925,130.8312,130.8498,4430.0
2018-12-27 14:35:00,140.17,140.43,140.17,140.37,7012.0,130.8405,131.0832,130.8405,131.0272,7012.0
2018-12-27 14:40:00,140.47,141.58,140.47,141.58,8005.0,131.1205,132.1567,131.1205,132.1567,8005.0
2018-12-27 14:45:00,141.44,141.45,140.96,141.08,5560.0,132.026,132.0353,131.5779,131.6899,5560.0
2018-12-27 14:50:00,141.05,141.83,141.03,141.45,3686.0,131.6619,132.39,131.6433,132.0353,3686.0
2018-12-27 14:55:00,141.64,141.82,141.4,141.81,4858.0,132.2127,132.3807,131.9886,132.3713,4858.0
2018-12-27 15:00:00,141.74,141.74,141.23,141.42,6498.0,132.306,132.306,131.83,132.0073,6498.0
2018-12-27 15:05:00,141.61,141.88,141.3,141.77,8593.0,132.1847,132.4367,131.8953,132.334,8593.0
2018-12-27 15:10:00,141.66,142.31,141.49,142.26,12519.0,132.2313,132.8381,132.0726,132.7914,12519.0
2018-12-27 15:15:00,142.25,142.47,142.12,142.18,6591.0,132.7821,132.9874,132.6607,132.7167,6591.0
2018-12-27 15:20:00,142.29,142.81,142.27,142.75,11424.0,132.8194,133.3048,132.8007,133.2488,11424.0
2018-12-27 15:25:00,142.77,143.33,142.7,143.1,9610.0,133.2675,133.7902,133.2021,133.5755,9610.0
2018-12-27 15:30:00,143.14,143.32,142.82,143.26,12522.0,133.6128,133.7808,133.3141,133.7248,12522.0
2018-12-27 15:35:00,143.22,143.79,143.22,143.58,13858.0,133.6875,134.2196,133.6875,134.0235,13858.0
2018-12-27 15:40:00,143.65,144.64,143.65,144.39,22683.0,134.0889,135.013,134.0889,134.7796,22683.0
2018-12-27 15:45:00,144.54,144.56,143.98,144.27,19931.0,134.9196,134.9383,134.3969,134.6676,19931.0
2018-12-27 15:50:00,144.32,144.34,143.7,143.87,20334.0,134.7143,134.733,134.1356,134.2942,20334.0
2018-12-27 15:55:00,143.9,144.88,143.89,144.85,61135.0,134.3222,135.237,134.3129,135.209,61135.0
2018-12-28 09:30:00,145.41,146.26,144.83,145.57,19877.0,135.7317,136.5252,135.1903,135.8811,19877.0
2018-12-28 09:35:00,145.57,145.92,145.41,145.78,3704.0,135.8811,136.2078,135.7317,136.0771,3704.0
2018-12-28 09:40:00,145.61,146.07,145.61,145.85,12743.0,135.9184,136.3478,135.9184,136.1425,12743.0
2018-12-28 09:45:00,145.84,145.92,145.59,145.73,7304.0,136.1331,136.2078,135.8998,136.0304,7304.0
2018-12-28 09:50:00,145.66,145.97,145.5,145.76,6400.0,135.9651,136.2545,135.8157,136.0584,6400.0
2018-12-28 09:55:00,145.66,145.66,145.33,145.58,6420.0,135.9651,135.9651,135.6571,135.8904,6420.0
2018-12-28 10:00:00,145.53,145.77,145.08,145.17,8377.0,135.8438,136.0678,135.4237,135.5077,8377.0
2018-12-28 10:05:00,145.14,145.45,144.89,144.91,3800.0,135.4797,135.7691,135.2463,135.265,3800.0
2018-12-28 10:10:00,144.88,145.03,144.62,144.94,6491.0,135.237,135.377,134.9943,135.293,6491.0
2018-12-28 10:15:00,145.02,145.28,145.0,145.0,3637.0,135.3677,135.6104,135.349,135.349,3637.0
2018-12-28 10:20:00,145.15,145.29,144.85,144.96,7383.0,135.489,135.6197,135.209,135.3117,7383.0
2018-12-28 10:25:00,144.92,144.92,144.46,144.5,6283.0,135.2744,135.2744,134.845,134.8823,6283.0
2018-12-28 10:30:00,144.5,144.69,144.22,144.49,5483.0,134.8823,135.0597,134.6209,134.873,5483.0
2018-12-28 10:35:00,144.28,144.28,143.78,143.97,8363.0,134.6769,134.6769,134.2102,134.3876,8363.0
2018-12-28 10:40:00,144.07,144.33,143.89,144.1,8560.0,134.4809,134.7236,134.3129,134.5089,8560.0
2018-12-28 10:45:00,144.25,144.81,144.22,144.74,7568.0,134.6489,135.1717,134.6209,135.1063,7568.0
2018-12-28 10:50:00,144.72,145.04,144.6,144.6,10168.0,135.0877,135.3864,134.9757,134.9757,10168.0
2018-12-28 10:55:00,144.65,144.83,144.62,144.7,6804.0,135.0223,135.1903,134.9943,135.069,6804.0
2018-12-28 11:00:00,144.73,144.8,144.58,144.64,6253.0,135.097,135.1623,134.957,135.013,6253.0
2018-12-28 11:05:00,144.65,144.91,144.56,144.83,3895.0,135.0223,135.265,134.9383,135.1903,3895.0
2018-12-28 11:10:00,144.98,144.99,144.79,144.79,2100.0,135.3304,135.3397,135.153,135.153,2100.0
2018-12-28 11:15:00,144.8,145.06,144.71,144.95,4862.0,135.1623,135.405,135.0783,135.3024,4862.0
2018-12-28 11:20:00,144.82,144.95,144.52,144.73,5678.0,135.181,135.3024,134.901,135.097,5678.0
2018-12-28 11:25:00,144.71,144.87,144.64,144.82,5017.0,135.0783,135.2277,135.013,135.181,5017.0
2018-12-28 11:30:00,144.85,145.03,144.68,145.03,1800.0,135.209,135.377,135.0503,135.377,1800.0
2018-12-28 11:35:00,144.92,145.46,144.81,145.46,6116.0,135.2744,135.7784,135.1717,135.7784,6116.0
2018-12-28 11:40:00,145.33,145.33,145.01,145.01,2459.0,135.6571,135.6571,135.3584,135.3584,2459.0
2018-12-28 11:45:00,144.95,144.95,144.72,144.85,4211.0,135.3024,135.3024,135.0877,135.209,4211.0
2018-12-28 11:50:00,144.86,145.1,144.82,144.98,3386.0,135.2183,135.4424,135.181,135.3304,3386.0
2018-12-28 11:55:00,145.03,145.19,144.98,145.14,2880.0,135.377,135.5264,135.3304,135.4797,2880.0
2018-12-28 12:00:00,145.14,145.23,144.98,145.16,3717.0,135.4797,135.5637,135.3304,135.4984,3717.0
2018-12-28 12:05:00,145.22,145.36,145.2,145.24,4024.0,135.5544,135.6851,135.5357,135.5731,4024.0
2018-12-28 12:10:00,145.18,145.29,145.09,145.11,5151.0,135.517,135.6197,135.433,135.4517,5151.0
2018-12-28 12:15:00,145.09,145.09,144.66,144.82,6425.0,135.433,135.433,135.0317,135.181,6425.0
2018-12-28 12:20:00,144.81,144.84,144.49,144.79,9517.0,135.1717,135.1997,134.873,135.153,9517.0
2018-12-28 12:25:00,144.84,144.89,144.58,144.85,3725.0,135.1997,135.2463,134.957,135.209,3725.0
2018-12-28 12:30:00,144.91,145.03,144.85,145.02,3150.0,135.265,135.377,135.209,135.3677,3150.0
2018-12-28 12:35:00,144.95,145.18,144.9,145.18,4708.0,135.3024,135.517,135.2557,135.517,4708.0
2018-12-28 12:40:00,145.39,145.41,145.15,145.22,2721.0,135.7131,135.7317,135.489,135.5544,2721.0
2018-12-28 12:45:00,145.22,145.29,144.94,144.94,4197.0,135.5544,135.6197,135.293,135.293,4197.0
2018-12-28 12:50:00,145.05,145.21,144.89,145.17,4368.0,135.3957,135.5451,135.2463,135.5077,4368.0
2018-12-28 12:55:00,145.12,145.12,144.6,144.66,3797.0,135.461,135.461,134.9757,135.0317,3797.0
2018-12-28 13:00:00,144.72,144.87,144.69,144.74,3445.0,135.0877,135.2277,135.0597,135.1063,3445.0
2018-12-28 13:05:00,144.7,145.0,144.67,145.0,5940.0,135.069,135.349,135.041,135.349,5940.0
2018-12-28 13:10:00,145.0,145.06,144.94,144.97,3920.0,135.349,135.405,135.293,135.321,3920.0
2018-12-28 13:15:00,145.03,145.08,144.77,144.77,3835.0,135.377,135.4237,135.1343,135.1343,3835.0
2018-12-28 13:20:00,144.61,144.73,144.45,144.45,3275.0,134.985,135.097,134.8356,134.8356,3275.0
2018-12-28 13:25:00,144.34,144.44,144.25,144.25,2904.0,134.733,134.8263,134.6489,134.6489,2904.0
2018-12-28 13:30:00,144.31,144.34,144.21,144.29,2411.0,134.705,134.733,134.6116,134.6863,2411.0
2018-12-28 13:35:00,144.27,144.44,144.27,144.32,2400.0,134.6676,134.8263,134.6676,134.7143,2400.0
2018-12-28 13:40:00,144.41,144.65,144.41,144.64,5142.0,134.7983,135.0223,134.7983,135.013,5142.0
2018-12-28 13:45:00,144.64,145.01,144.63,144.93,3470.0,135.013,135.3584,135.0037,135.2837,3470.0
2018-12-28 13:50:00,145.0,145.06,144.81,144.87,9183.0,135.349,135.405,135.1717,135.2277,9183.0
2018-12-28 13:55:00,144.94,144.97,144.82,144.87,4504.0,135.293,135.321,135.181,135.2277,4504.0
2018-12-28 14:00:00,144.88,145.22,144.88,145.15,10325.0,135.237,135.5544,135.237,135.489,10325.0
2018-12-28 14:05:00,145.03,145.36,145.01,145.22,6790.0,135.377,135.6851,135.3584,135.5544,6790.0
2018-12-28 14:10:00,145.22,145.32,144.97,145.29,9266.0,135.5544,135.6477,135.321,135.6197,9266.0
2018-12-28 14:15:00,145.33,145.58,145.31,145.31,7722.0,135.6571,135.8904,135.6384,135.6384,7722.0
2018-12-28 14:20:00,145.34,145.36,144.91,145.04,5225.0,135.6664,135.6851,135.265,135.3864,5225.0
2018-12-28 14:25:00,145.02,145.15,144.9,144.93,6175.0,135.3677,135.489,135.2557,135.2837,6175.0
2018-12-28 14:30:00,144.93,145.23,144.93,145.23,4831.0,135.2837,135.5637,135.2837,135.5637,4831.0
2018-12-28 14:35:00,145.26,145.75,145.17,145.75,3514.0,135.5917,136.0491,135.5077,136.0491,3514.0
2018-12-28 14:40:00,145.78,146.04,145.64,145.88,9438.0,136.0771,136.3198,135.9464,136.1705,9438.0
2018-12-28 14:45:00,145.87,146.04,145.68,146.04,4989.0,136.1611,136.3198,135.9838,136.3198,4989.0
2018-12-28 14:50:00,145.96,146.28,145.9,146.14,6528.0,136.2451,136.5438,136.1891,136.4132,6528.0
2018-12-28 14:55:00,146.11,146.29,145.98,146.06,4872.0,136.3851,136.5532,136.2638,136.3385,4872.0
2018-12-28 15:00:00,146.09,146.25,145.92,145.93,7063.0,136.3665,136.5158,136.2078,136.2171,7063.0
2018-12-28 15:05:00,145.84,145.84,145.29,145.43,7220.0,136.1331,136.1331,135.6197,135.7504,7220.0
2018-12-28 15:10:00,145.37,145.75,145.08,145.74,8280.0,135.6944,136.0491,135.4237,136.0398,8280.0
2018-12-28 15:15:00,145.68,145.69,145.16,145.16,12851.0,135.9838,135.9931,135.4984,135.4984,12851.0
2018-12-28 15:20:00,145.08,145.08,144.78,144.84,7944.0,135.4237,135.4237,135.1437,135.1997,7944.0
2018-12-28 15:25:00,144.86,144.86,144.11,144.38,9970.0,135.2183,135.2183,134.5183,134.7703,9970.0
2018-12-28 15:30:00,144.33,144.45,143.97,144.3,8691.0,134.7236,134.8356,134.3876,134.6956,8691.0
2018-12-28 15:35:00,144.31,144.63,144.16,144.17,9883.0,134.705,135.0037,134.5649,134.5743,9883.0
2018-12-28 15:40:00,144.14,144.5,144.06,144.06,11087.0,134.5463,134.8823,134.4716,134.4716,11087.0
2018-12-28 15:45:00,144.08,144.33,143.92,144.28,14181.0,134.4903,134.7236,134.3409,134.6769,14181.0
2018-12-28 15:50:00,144.26,144.37,143.97,143.98,21786.0,134.6583,134.761,134.3876,134.3969,21786.0
2018-12-28 15:55:00,144.01,144.55,144.01,144.39,47731.0,134.4249,134.929,134.4249,134.7796,47731.0
2018-12-31 09:30:00,144.96,145.51,144.48,145.16,12692.0,135.3117,135.8251,134.8636,135.4984,12692.0
2018-12-31 09:35:00,145.46,145.46,145.07,145.45,4007.0,135.7784,135.7784,135.4144,135.7691,4007.0
2018-12-31 09:40:00,145.36,145.88,145.36,145.52,3210.0,135.6851,136.1705,135.6851,135.8344,3210.0
2018-12-31 09:45:00,145.53,145.85,145.5,145.7,16522.0,135.8438,136.1425,135.8157,136.0024,16522.0
2018-12-31 09:50:00,145.69,146.12,145.66,145.95,5296.0,135.9931,136.3945,135.9651,136.2358,5296.0
2018-12-31 09:55:00,146.0,146.1,145.79,145.8,6697.0,136.2825,136.3758,136.0864,136.0958,6697.0
2018-12-31 10:00:00,145.83,146.09,145.83,145.92,6639.0,136.1238,136.3665,136.1238,136.2078,6639.0
2018-12-31 10:05:00,145.89,146.04,145.82,145.82,3001.0,136.1798,136.3198,136.1144,136.1144,3001.0
2018-12-31 10:10:00,145.78,145.87,145.71,145.72,5050.0,136.0771,136.1611,136.0118,136.0211,5050.0
2018-12-31 10:15:00,145.66,145.69,145.26,145.32,7898.0,135.9651,135.9931,135.5917,135.6477,7898.0
2018-12-31 10:20:00,145.34,145.45,145.19,145.39,12266.0,135.6664,135.7691,135.5264,135.7131,12266.0
2018-12-31 10:25:00,145.41,145.41,145.24,145.4,3211.0,135.7317,135.7317,135.5731,135.7224,3211.0
2018-12-31 10:30:00,145.37,145.39,145.14,145.32,13705.0,135.6944,135.7131,135.4797,135.6477,13705.0
2018-12-31 10:35:00,145.27,145.32,145.17,145.26,6156.0,135.6011,135.6477,135.5077,135.5917,6156.0
2018-12-31 10:40:00,145.27,145.33,145.19,145.25,4908.0,135.6011,135.6571,135.5264,135.5824,4908.0
2018-12-31 10:45:00,145.28,145.45,145.28,145.39,3700.0,135.6104,135.7691,135.6104,135.7131,3700.0
2018-12-31 10:50:00,145.41,145.48,145.23,145.37,18772.0,135.7317,135.7971,135.5637,135.6944,18772.0
2018-12-31 10:55:00,145.32,145.48,145.03,145.05,17172.0,135.6477,135.7971,135.377,135.3957,17172.0
2018-12-31 11:00:00,145.03,145.11,144.75,145.0,5204.0,135.377,135.4517,135.1157,135.349,5204.0
2018-12-31 11:05:00,145.04,145.1,144.73,144.81,4663.0,135.3864,135.4424,135.097,135.1717,4663.0
2018-12-31 11:10:00,144.76,145.07,144.6,145.03,15798.0,135.125,135.4144,134.9757,135.377,15798.0
2018-12-31 11:15:00,145.1,145.19,144.97,145.01,3854.0,135.4424,135.5264,135.321,135.3584,3854.0
2018-12-31 11:20:00,145.07,145.25,144.97,145.25,5245.0,135.4144,135.5824,135.321,135.5824,5245.0
2018-12-31 11:25:00,145.2,145.76,145.2,145.67,3909.0,135.5357,136.0584,135.5357,135.9744,3909.0
2018-12-31 11:30:00,145.59,145.59,145.14,145.34,5185.0,135.8998,135.8998,135.4797,135.6664,5185.0
2018-12-31 11:35:00,145.33,145.65,145.21,145.43,16463.0,135.6571,135.9558,135.5451,135.7504,16463.0
2018-12-31 11:40:00,145.34,145.43,145.17,145.25,6528.0,135.6664,135.7504,135.5077,135.5824,6528.0
2018-12-31 11:45:00,145.29,145.62,145.23,145.51,5450.0,135.6197,135.9278,135.5637,135.8251,5450.0
2018-12-31 11:50:00,145.55,145.73,145.49,145.61,15891.0,135.8624,136.0304,135.8064,135.9184,15891.0
2018-12-31 11:55:00,145.71,145.89,145.56,145.89,9998.0,136.0118,136.1798,135.8718,136.1798,9998.0
2018-12-31 12:00:00,145.87,145.87,145.67,145.71,3724.0,136.1611,136.1611,135.9744,136.0118,3724.0
2018-12-31 12:05:00,145.8,146.04,145.8,145.99,10600.0,136.0958,136.3198,136.0958,136.2731,10600.0
2018-12-31 12:10:00,145.94,146.07,145.92,146.02,9372.0,136.2265,136.3478,136.2078,136.3011,9372.0
2018-12-31 12:15:00,146.0,146.0,145.82,146.0,6800.0,136.2825,136.2825,136.1144,136.2825,6800.0
2018-12-31 12:20:00,146.02,146.12,145.94,145.94,4077.0,136.3011,136.3945,136.2265,136.2265,4077.0
2018-12-31 12:25:00,146.0,146.03,145.93,146.0,3891.0,136.2825,136.3105,136.2171,136.2825,3891.0
2018-12-31 12:30:00,146.07,146.25,145.98,146.25,4922.0,136.3478,136.5158,136.2638,136.5158,4922.0
2018-12-31 12:35:00,146.23,146.44,146.22,146.39,2715.0,136.4972,136.6932,136.4878,136.6465,2715.0
2018-12-31 12:40:00,146.36,146.38,146.23,146.38,7245.0,136.6185,136.6372,136.4972,136.6372,7245.0
2018-12-31 12:45:00,146.36,146.36,146.16,146.3,12500.0,136.6185,136.6185,136.4318,136.5625,12500.0
2018-12-31 12:50:00,146.27,146.31,146.18,146.31,3912.0,136.5345,136.5718,136.4505,136.5718,3912.0
2018-12-31 12:55:00,146.31,146.32,146.21,146.26,2940.0,136.5718,136.5812,136.4785,136.5252,2940.0
2018-12-31 13:00:00,146.36,146.48,146.34,146.44,4611.0,136.6185,136.7305,136.5998,136.6932,4611.0
2018-12-31 13:05:00,146.46,146.5,146.38,146.46,4107.0,136.7119,136.7492,136.6372,136.7119,4107.0
2018-12-31 13:10:00,146.4,146.52,146.35,146.44,3015.0,136.6558,136.7679,136.6092,136.6932,3015.0
2018-12-31 13:15:00,146.48,146.66,146.48,146.52,3478.0,136.7305,136.8985,136.7305,136.7679,3478.0
2018-12-31 13:20:00,146.52,146.55,146.46,146.52,1497.0,136.7679,136.7959,136.7119,136.7679,1497.0
2018-12-31 13:25:00,146.47,146.56,146.44,146.56,3339.0,136.7212,136.8052,136.6932,136.8052,3339.0
2018-12-31 13:30:00,146.56,146.63,146.49,146.57,10169.0,136.8052,136.8705,136.7399,136.8145,10169.0
2018-12-31 13:35:00,146.57,146.63,146.51,146.53,11756.0,136.8145,136.8705,136.7585,136.7772,11756.0
2018-12-31 13:40:00,146.51,146.72,146.51,146.61,9430.0,136.7585,136.9545,136.7585,136.8519,9430.0
2018-12-31 13:45:00,146.53,146.55,146.43,146.55,7200.0,136.7772,136.7959,136.6838,136.7959,7200.0
2018-12-31 13:50:00,146.59,146.63,146.33,146.33,4210.0,136.8332,136.8705,136.5905,136.5905,4210.0
2018-12-31 13:55:00,146.33,146.59,146.33,146.48,10527.0,136.5905,136.8332,136.5905,136.7305,10527.0
2018-12-31 14:00:00,146.53,146.57,146.21,146.54,7576.0,136.7772,136.8145,136.4785,136.7865,7576.0
2018-12-31 14:05:00,146.49,146.62,146.49,146.52,6322.0,136.7399,136.8612,136.7399,136.7679,6322.0
2018-12-31 14:10:00,146.51,146.58,146.44,146.53,12020.0,136.7585,136.8239,136.6932,136.7772,12020.0
2018-12-31 14:15:00,146.57,146.67,146.42,146.55,6759.0,136.8145,136.9079,136.6745,136.7959,6759.0
2018-12-31 14:20:00,146.53,146.53,146.18,146.41,12861.0,136.7772,136.7772,136.4505,136.6652,12861.0
2018-12-31 14:25:00,146.38,146.47,146.33,146.4,22428.0,136.6372,136.7212,136.5905,136.6558,22428.0
2018-12-31 14:30:00,146.4,146.5,146.11,146.19,20848.0,136.6558,136.7492,136.3851,136.4598,20848.0
2018-12-31 14:35:00,146.1,146.25,145.99,146.25,12782.0,136.3758,136.5158,136.2731,136.5158,12782.0
2018-12-31 14:40:00,146.23,146.23,146.08,146.23,8738.0,136.4972,136.4972,136.3571,136.4972,8738.0
2018-12-31 14:45:00,146.22,146.4,146.17,146.25,6900.0,136.4878,136.6558,136.4412,136.5158,6900.0
2018-12-31 14:50:00,146.22,146.55,146.22,146.37,4373.0,136.4878,136.7959,136.4878,136.6278,4373.0
2018-12-31 14:55:00,146.38,146.44,146.11,146.12,4548.0,136.6372,136.6932,136.3851,136.3945,4548.0
2018-12-31 15:00:00,146.1,146.44,146.1,146.22,6650.0,136.3758,136.6932,136.3758,136.4878,6650.0
2018-12-31 15:05:00,146.24,146.4,146.21,146.28,14334.0,136.5065,136.6558,136.4785,136.5438,14334.0
2018-12-31 15:10:00,146.24,146.36,146.24,146.3,3235.0,136.5065,136.6185,136.5065,136.5625,3235.0
2018-12-31 15:15:00,146.31,146.49,146.25,146.49,8021.0,136.5718,136.7399,136.5158,136.7399,8021.0
2018-12-31 15:20:00,146.45,146.52,146.29,146.3,21899.0,136.7025,136.7679,136.5532,136.5625,21899.0
2018-12-31 15:25:00,146.34,146.74,146.34,146.65,11357.0,136.5998,136.9732,136.5998,136.8892,11357.0
2018-12-31 15:30:00,146.62,147.03,146.62,146.96,7831.0,136.8612,137.2439,136.8612,137.1786,7831.0
2018-12-31 15:35:00,146.96,147.13,146.82,147.11,22923.0,137.1786,137.3373,137.0479,137.3186,22923.0
2018-12-31 15:40:00,147.08,147.45,147.04,147.18,20550.0,137.2906,137.636,137.2532,137.3839,20550.0
2018-12-31 15:45:00,147.23,147.58,146.84,146.99,25054.0,137.4306,137.7573,137.0666,137.2066,25054.0
2018-12-31 15:50:00,147.0,147.08,146.7,146.76,25609.0,137.2159,137.2906,136.9359,136.9919,25609.0
2018-12-31 15:55:00,146.78,147.36,146.39,147.36,85657.0,137.0106,137.5519,136.6465,137.5519,85657.0
2019-01-02 09:30:00,145.5,146.31,145.12,145.91,23061.0,135.8157,136.5718,135.461,136.1985,23061.0
2019-01-02 09:35:00,145.65,146.0,144.51,146.0,14523.0,135.9558,136.2825,134.8916,136.2825,14523.0
2019-01-02 09:40:00,145.59,145.76,144.96,145.21,9299.0,135.8998,136.0584,135.3117,135.5451,9299.0
2019-01-02 09:45:00,145.28,145.38,145.07,145.16,10928.0,135.6104,135.7037,135.4144,135.4984,10928.0
2019-01-02 09:50:00,145.31,145.38,144.6,144.6,5694.0,135.6384,135.7037,134.9757,134.9757,5694.0
2019-01-02 09:55:00,144.67,144.9,144.48,144.71,5549.0,135.041,135.2557,134.8636,135.0783,5549.0
2019-01-02 10:00:00,144.7,144.8,144.38,144.72,7721.0,135.069,135.1623,134.7703,135.0877,7721.0
2019-01-02 10:05:00,144.77,145.16,144.68,145.05,14389.0,135.1343,135.4984,135.0503,135.3957,14389.0
2019-01-02 10:10:00,145.06,145.22,144.8,144.8,14382.0,135.405,135.5544,135.1623,135.1623,14382.0
2019-01-02 10:15:00,144.86,144.86,144.52,144.64,11945.0,135.2183,135.2183,134.901,135.013,11945.0
2019-01-02 10:20:00,144.54,144.65,144.33,144.37,6660.0,134.9196,135.0223,134.7236,134.761,6660.0
2019-01-02 10:25:00,144.44,144.8,144.16,144.16,7357.0,134.8263,135.1623,134.5649,134.5649,7357.0
2019-01-02 10:30:00,144.22,144.38,143.82,143.82,13645.0,134.6209,134.7703,134.2476,134.2476,13645.0
2019-01-02 10:35:00,143.81,144.04,143.53,143.94,20195.0,134.2382,134.4529,133.9769,134.3596,20195.0
2019-01-02 10:40:00,144.0,144.62,144.0,144.59,6586.0,134.4156,134.9943,134.4156,134.9663,6586.0
2019-01-02 10:45:00,144.5,144.58,144.28,144.34,8723.0,134.8823,134.957,134.6769,134.733,8723.0
2019-01-02 10:50:00,144.35,144.85,144.28,144.52,21422.0,134.7423,135.209,134.6769,134.901,21422.0
2019-01-02 10:55:00,144.57,144.72,144.3,144.49,12214.0,134.9476,135.0877,134.6956,134.873,12214.0
2019-01-02 11:00:00,144.6,144.64,144.39,144.56,10814.0,134.9757,135.013,134.7796,134.9383,10814.0
2019-01-02 11:05:00,144.66,144.85,144.57,144.67,2710.0,135.0317,135.209,134.9476,135.041,2710.0
2019-01-02 11:10:00,144.66,144.84,144.61,144.71,5607.0,135.0317,135.1997,134.985,135.0783,5607.0
2019-01-02 11:15:00,144.79,145.34,144.6,145.34,9313.0,135.153,135.6664,134.9757,135.6664,9313.0
2019-01-02 11:20:00,145.46,145.46,145.05,145.25,8905.0,135.7784,135.7784,135.3957,135.5824,8905.0
2019-01-02 11:25:00,145.21,145.24,144.76,144.76,3921.0,135.5451,135.5731,135.125,135.125,3921.0
2019-01-02 11:30:00,144.76,144.77,144.56,144.69,2710.0,135.125,135.1343,134.9383,135.0597,2710.0
2019-01-02 11:35:00,144.72,144.74,144.48,144.56,8527.0,135.0877,135.1063,134.8636,134.9383,8527.0
2019-01-02 11:40:00,144.89,145.13,144.82,145.13,3309.0,135.2463,135.4704,135.181,135.4704,3309.0
2019-01-02 11:45:00,145.02,145.11,144.87,145.06,3300.0,135.3677,135.4517,135.2277,135.405,3300.0
2019-01-02 11:50:00,144.96,144.96,144.44,144.44,4999.0,135.3117,135.3117,134.8263,134.8263,4999.0
2019-01-02 11:55:00,144.41,144.51,144.26,144.26,7877.0,134.7983,134.8916,134.6583,134.6583,7877.0
2019-01-02 12:00:00,144.31,144.54,144.3,144.43,5927.0,134.705,134.9196,134.6956,134.817,5927.0
2019-01-02 12:05:00,144.42,144.7,144.3,144.46,11202.0,134.8076,135.069,134.6956,134.845,11202.0
2019-01-02 12:10:00,144.45,144.45,144.31,144.34,4733.0,134.8356,134.8356,134.705,134.733,4733.0
2019-01-02 12:15:00,144.37,144.47,144.14,144.14,5223.0,134.761,134.8543,134.5463,134.5463,5223.0
2019-01-02 12:20:00,144.13,144.22,144.02,144.04,4874.0,134.5369,134.6209,134.4343,134.4529,4874.0
2019-01-02 12:25:00,144.05,144.12,143.95,143.95,1517.0,134.4623,134.5276,134.3689,134.3689,1517.0
2019-01-02 12:30:00,143.94,144.1,143.92,143.98,4330.0,134.3596,134.5089,134.3409,134.3969,4330.0
2019-01-02 12:35:00,144.12,144.54,144.12,144.54,4195.0,134.5276,134.9196,134.5276,134.9196,4195.0
2019-01-02 12:40:00,144.38,144.61,144.28,144.48,3429.0,134.7703,134.985,134.6769,134.8636,3429.0
2019-01-02 12:45:00,144.45,144.63,144.43,144.53,12544.0,134.8356,135.0037,134.817,134.9103,12544.0
2019-01-02 12:50:00,144.46,144.59,144.4,144.49,5677.0,134.845,134.9663,134.789,134.873,5677.0
2019-01-02 12:55:00,144.38,144.79,144.35,144.72,4913.0,134.7703,135.153,134.7423,135.0877,4913.0
2019-01-02 13:00:00,144.72,144.91,144.71,144.79,4162.0,135.0877,135.265,135.0783,135.153,4162.0
2019-01-02 13:05:00,144.76,145.09,144.75,144.79,4449.0,135.125,135.433,135.1157,135.153,4449.0
2019-01-02 13:10:00,144.78,144.81,144.67,144.76,6553.0,135.1437,135.1717,135.041,135.125,6553.0
2019-01-02 13:15:00,144.78,145.01,144.75,145.01,6927.0,135.1437,135.3584,135.1157,135.3584,6927.0
2019-01-02 13:20:00,145.05,145.38,145.05,145.31,9065.0,135.3957,135.7037,135.3957,135.6384,9065.0
2019-01-02 13:25:00,145.34,145.77,145.29,145.6,7581.0,135.6664,136.0678,135.6197,135.9091,7581.0
2019-01-02 13:30:00,145.55,145.6,145.39,145.53,32479.0,135.8624,135.9091,135.7131,135.8438,32479.0
2019-01-02 13:35:00,145.53,145.53,144.96,145.02,8031.0,135.8438,135.8438,135.3117,135.3677,8031.0
2019-01-02 13:40:00,145.02,145.14,144.91,144.97,6204.0,135.3677,135.4797,135.265,135.321,6204.0
2019-01-02 13:45:00,145.01,145.16,144.95,144.95,11929.0,135.3584,135.4984,135.3024,135.3024,11929.0
2019-01-02 13:50:00,144.96,145.06,144.91,144.94,5290.0,135.3117,135.405,135.265,135.293,5290.0
2019-01-02 13:55:00,144.9,145.32,144.9,145.32,7597.0,135.2557,135.6477,135.2557,135.6477,7597.0
2019-01-02 14:00:00,145.2,145.22,144.93,145.02,13743.0,135.5357,135.5544,135.2837,135.3677,13743.0
2019-01-02 14:05:00,145.02,145.05,144.66,144.89,9664.0,135.3677,135.3957,135.0317,135.2463,9664.0
2019-01-02 14:10:00,144.89,144.9,144.55,144.75,8569.0,135.2463,135.2557,134.929,135.1157,8569.0
2019-01-02 14:15:00,144.74,144.75,144.63,144.71,7176.0,135.1063,135.1157,135.0037,135.0783,7176.0
2019-01-02 14:20:00,144.67,144.81,144.56,144.8,7268.0,135.041,135.1717,134.9383,135.1623,7268.0
2019-01-02 14:25:00,144.77,144.84,144.5,144.5,12770.0,135.1343,135.1997,134.8823,134.8823,12770.0
2019-01-02 14:30:00,144.52,145.04,144.5,144.72,11979.0,134.901,135.3864,134.8823,135.0877,11979.0
2019-01-02 14:35:00,144.71,144.8,144.59,144.78,9105.0,135.0783,135.1623,134.9663,135.1437,9105.0
2019-01-02 14:40:00,144.75,144.84,144.57,144.75,14735.0,135.1157,135.1997,134.9476,135.1157,14735.0
2019-01-02 14:45:00,144.75,145.01,144.75,144.96,9052.0,135.1157,135.3584,135.1157,135.3117,9052.0
2019-01-02 14:50:00,144.93,144.94,144.73,144.75,6865.0,135.2837,135.293,135.097,135.1157,6865.0
2019-01-02 14:55:00,144.78,144.8,144.44,144.5,14514.0,135.1437,135.1623,134.8263,134.8823,14514.0
2019-01-02 15:00:00,144.5,144.77,144.44,144.52,15622.0,134.8823,135.1343,134.8263,134.901,15622.0
2019-01-02 15:05:00,144.46,144.56,144.33,144.5,22939.0,134.845,134.9383,134.7236,134.8823,22939.0
2019-01-02 15:10:00,144.52,144.55,144.37,144.55,17593.0,134.901,134.929,134.761,134.929,17593.0
2019-01-02 15:15:00,144.52,144.71,144.29,144.3,22639.0,134.901,135.0783,134.6863,134.6956,22639.0
2019-01-02 15:20:00,144.26,144.53,144.22,144.45,18455.0,134.6583,134.9103,134.6209,134.8356,18455.0
2019-01-02 15:25:00,144.41,144.47,144.21,144.34,24486.0,134.7983,134.8543,134.6116,134.733,24486.0
2019-01-02 15:30:00,144.37,144.37,144.1,144.15,18431.0,134.761,134.761,134.5089,134.5556,18431.0
2019-01-02 15:35:00,144.15,144.31,144.08,144.15,27555.0,134.5556,134.705,134.4903,134.5556,27555.0
2019-01-02 15:40:00,144.14,144.38,144.06,144.06,29374.0,134.5463,134.7703,134.4716,134.4716,29374.0
2019-01-02 15:45:00,144.1,144.48,144.03,144.12,30742.0,134.5089,134.8636,134.4436,134.5276,30742.0
2019-01-02 15:50:00,144.19,144.64,144.17,144.54,23061.0,134.5929,135.013,134.5743,134.9196,23061.0
2019-01-02 15:55:00,144.59,145.11,144.56,144.91,57567.0,134.9663,135.4517,134.9383,135.265,57567.0
2019-01-03 09:30:00,144.66,145.04,144.01,145.04,34749.0,135.0317,135.3864,134.4249,135.3864,34749.0
2019-01-03 09:35:00,144.92,145.35,144.76,144.92,10769.0,135.2744,135.6757,135.125,135.2744,10769.0
2019-01-03 09:40:00,144.7,144.98,144.55,144.63,9055.0,135.069,135.3304,134.929,135.0037,9055.0
2019-01-03 09:45:00,144.66,144.66,144.05,144.05,5753.0,135.0317,135.0317,134.4623,134.4623,5753.0
2019-01-03 09:50:00,144.06,144.22,144.01,144.16,9070.0,134.4716,134.6209,134.4249,134.5649,9070.0
2019-01-03 09:55:00,144.12,144.82,144.05,144.68,21394.0,134.5276,135.181,134.4623,135.0503,21394.0
2019-01-03 10:00:00,144.49,144.52,143.63,143.93,10876.0,134.873,134.901,134.0702,134.3502,10876.0
2019-01-03 10:05:00,143.92,143.94,143.7,143.78,7105.0,134.3409,134.3596,134.1356,134.2102,7105.0
2019-01-03 10:10:00,143.73,143.89,143.53,143.62,16176.0,134.1636,134.3129,133.9769,134.0609,16176.0
2019-01-03 10:15:00,143.67,144.04,143.55,143.99,7867.0,134.1076,134.4529,133.9955,134.4063,7867.0
2019-01-03 10:20:00,143.86,144.26,143.8,144.25,9717.0,134.2849,134.6583,134.2289,134.6489,9717.0
2019-01-03 10:25:00,144.26,144.28,143.99,144.06,6814.0,134.6583,134.6769,134.4063,134.4716,6814.0
2019-01-03 10:30:00,143.95,144.05,143.59,143.68,15129.0,134.3689,134.4623,134.0329,134.1169,15129.0
2019-01-03 10:35:00,143.66,143.66,142.96,143.13,11305.0,134.0982,134.0982,133.4448,133.6035,11305.0
2019-01-03 10:40:00,143.21,143.25,142.75,142.92,10006.0,133.6782,133.7155,133.2488,133.4075,10006.0
2019-01-03 10:45:00,142.96,143.22,142.96,143.05,17569.0,133.4448,133.6875,133.4448,133.5288,17569.0
2019-01-03 10:50:00,143.0,143.24,142.87,143.06,8716.0,133.4821,133.7062,133.3608,133.5382,8716.0
2019-01-03 10:55:00,143.13,143.56,143.09,143.56,5562.0,133.6035,134.0049,133.5662,134.0049,5562.0
2019-01-03 11:00:00,143.54,143.64,143.33,143.64,9025.0,133.9862,134.0795,133.7902,134.0795,9025.0
2019-01-03 11:05:00,143.61,143.61,143.21,143.36,8036.0,134.0515,134.0515,133.6782,133.8182,8036.0
2019-01-03 11:10:00,143.4,143.72,143.37,143.38,10477.0,133.8555,134.1542,133.8275,133.8369,10477.0
2019-01-03 11:15:00,143.34,143.63,143.34,143.43,6713.0,133.7995,134.0702,133.7995,133.8835,6713.0
2019-01-03 11:20:00,143.39,143.67,143.33,143.57,5931.0,133.8462,134.1076,133.7902,134.0142,5931.0
2019-01-03 11:25:00,143.63,143.66,143.34,143.43,11489.0,134.0702,134.0982,133.7995,133.8835,11489.0
2019-01-03 11:30:00,143.44,143.66,143.37,143.51,15998.0,133.8929,134.0982,133.8275,133.9582,15998.0
2019-01-03 11:35:00,143.56,144.2,143.56,144.2,15110.0,134.0049,134.6023,134.0049,134.6023,15110.0
2019-01-03 11:40:00,144.15,144.57,144.13,144.39,11017.0,134.5556,134.9476,134.5369,134.7796,11017.0
2019-01-03 11:45:00,144.47,144.59,144.27,144.4,7471.0,134.8543,134.9663,134.6676,134.789,7471.0
2019-01-03 11:50:00,144.49,144.49,144.0,144.06,12930.0,134.873,134.873,134.4156,134.4716,12930.0
2019-01-03 11:55:00,144.03,144.11,143.34,143.6,16865.0,134.4436,134.5183,133.7995,134.0422,16865.0
2019-01-03 12:00:00,143.55,143.89,143.5,143.75,4952.0,133.9955,134.3129,133.9489,134.1822,4952.0
2019-01-03 12:05:00,143.59,143.68,143.42,143.57,5646.0,134.0329,134.1169,133.8742,134.0142,5646.0
2019-01-03 12:10:00,143.4,143.72,143.4,143.58,5932.0,133.8555,134.1542,133.8555,134.0235,5932.0
2019-01-03 12:15:00,143.63,143.72,143.28,143.36,7496.0,134.0702,134.1542,133.7435,133.8182,7496.0
2019-01-03 12:20:00,143.38,143.6,143.34,143.55,4765.0,133.8369,134.0422,133.7995,133.9955,4765.0
2019-01-03 12:25:00,143.53,143.54,143.2,143.35,6119.0,133.9769,133.9862,133.6688,133.8088,6119.0
2019-01-03 12:30:00,143.31,143.58,143.26,143.58,10454.0,133.7715,134.0235,133.7248,134.0235,10454.0
2019-01-03 12:35:00,143.54,143.54,143.24,143.44,13000.0,133.9862,133.9862,133.7062,133.8929,13000.0
2019-01-03 12:40:00,143.44,143.49,143.1,143.22,11182.0,133.8929,133.9395,133.5755,133.6875,11182.0
2019-01-03 12:45:00,143.27,143.3,143.19,143.21,4400.0,133.7342,133.7622,133.6595,133.6782,4400.0
2019-01-03 12:50:00,143.26,143.49,143.25,143.48,4458.0,133.7248,133.9395,133.7155,133.9302,4458.0
2019-01-03 12:55:00,143.53,143.53,143.33,143.43,3306.0,133.9769,133.9769,133.7902,133.8835,3306.0
2019-01-03 13:00:00,143.48,143.56,143.24,143.28,10279.0,133.9302,134.0049,133.7062,133.7435,10279.0
2019-01-03 13:05:00,143.34,143.34,142.84,142.97,7141.0,133.7995,133.7995,133.3328,133.4541,7141.0
2019-01-03 13:10:00,142.8,142.96,142.72,142.96,2245.0,133.2955,133.4448,133.2208,133.4448,2245.0
2019-01-03 13:15:00,142.86,142.92,142.23,142.24,5282.0,133.3515,133.4075,132.7634,132.7727,5282.0
2019-01-03 13:20:00,142.14,142.63,142.14,142.45,8902.0,132.6794,133.1368,132.6794,132.9688,8902.0
2019-01-03 13:25:00,142.55,142.64,142.41,142.63,4861.0,133.0621,133.1461,132.9314,133.1368,4861.0
2019-01-03 13:30:00,142.48,142.75,142.46,142.71,6641.0,132.9968,133.2488,132.9781,133.2114,6641.0
2019-01-03 13:35:00,142.71,142.94,142.55,142.92,5204.0,133.2114,133.4261,133.0621,133.4075,5204.0
2019-01-03 13:40:00,142.92,143.33,142.92,143.26,4704.0,133.4075,133.7902,133.4075,133.7248,4704.0
2019-01-03 13:45:00,143.2,143.22,142.91,143.03,5131.0,133.6688,133.6875,133.3981,133.5101,5131.0
2019-01-03 13:50:00,143.03,143.14,142.66,142.71,7799.0,133.5101,133.6128,133.1648,133.2114,7799.0
2019-01-03 13:55:00,142.71,142.71,142.4,142.48,5552.0,133.2114,133.2114,132.9221,132.9968,5552.0
2019-01-03 14:00:00,142.41,142.52,142.4,142.4,12118.0,132.9314,133.0341,132.9221,132.9221,12118.0
2019-01-03 14:05:00,142.35,142.6,142.33,142.54,12479.0,132.8754,133.1088,132.8567,133.0528,12479.0
2019-01-03 14:10:00,142.49,142.88,142.49,142.57,9658.0,133.0061,133.3701,133.0061,133.0808,9658.0
2019-01-03 14:15:00,142.51,142.82,142.44,142.66,3996.0,133.0248,133.3141,132.9594,133.1648,3996.0
2019-01-03 14:20:00,142.69,142.77,142.62,142.64,4250.0,133.1928,133.2675,133.1274,133.1461,4250.0
2019-01-03 14:25:00,142.71,143.21,142.62,143.19,10517.0,133.2114,133.6782,133.1274,133.6595,10517.0
2019-01-03 14:30:00,143.17,143.38,142.89,142.99,7423.0,133.6408,133.8369,133.3795,133.4728,7423.0
2019-01-03 14:35:00,142.99,143.01,142.83,142.87,6898.0,133.4728,133.4915,133.3235,133.3608,6898.0
2019-01-03 14:40:00,143.01,143.02,142.77,142.91,7045.0,133.4915,133.5008,133.2675,133.3981,7045.0
2019-01-03 14:45:00,142.92,142.96,142.49,142.56,11946.0,133.4075,133.4448,133.0061,133.0714,11946.0
2019-01-03 14:50:00,142.59,142.61,142.48,142.5,11618.0,133.0994,133.1181,132.9968,133.0154,11618.0
2019-01-03 14:55:00,142.42,142.42,142.07,142.12,6134.0,132.9407,132.9407,132.614,132.6607,6134.0
2019-01-03 15:00:00,142.14,142.39,141.93,141.97,13512.0,132.6794,132.9127,132.4834,132.5207,13512.0
2019-01-03 15:05:00,142.01,142.04,141.82,141.94,7064.0,132.558,132.586,132.3807,132.4927,7064.0
2019-01-03 15:10:00,142.01,142.01,141.58,141.58,16638.0,132.558,132.558,132.1567,132.1567,16638.0
2019-01-03 15:15:00,141.55,141.91,141.53,141.91,10141.0,132.1287,132.4647,132.11,132.4647,10141.0
2019-01-03 15:20:00,141.88,142.02,141.79,141.81,5474.0,132.4367,132.5674,132.3527,132.3713,5474.0
2019-01-03 15:25:00,141.8,142.0,141.74,141.86,13818.0,132.362,132.5487,132.306,132.418,13818.0
2019-01-03 15:30:00,141.84,142.27,141.77,142.05,10969.0,132.3994,132.8007,132.334,132.5954,10969.0
2019-01-03 15:35:00,142.1,142.18,141.69,141.69,12039.0,132.642,132.7167,132.2593,132.2593,12039.0
2019-01-03 15:40:00,141.65,141.96,141.57,141.81,14282.0,132.222,132.5114,132.1473,132.3713,14282.0
2019-01-03 15:45:00,141.83,141.98,141.64,141.67,30951.0,132.39,132.53,132.2127,132.2407,30951.0
2019-01-03 15:50:00,141.67,141.87,141.47,141.57,20703.0,132.2407,132.4274,132.054,132.1473,20703.0
2019-01-03 15:55:00,141.61,141.85,141.3,141.5,57234.0,132.1847,132.4087,131.8953,132.082,57234.0
2019-01-04 09:30:00,143.74,144.19,142.59,142.59,34813.0,134.1729,134.5929,133.0994,133.0994,34813.0
2019-01-04 09:35:00,142.61,143.4,142.61,143.03,4079.0,133.1181,133.8555,133.1181,133.5101,4079.0
2019-01-04 09:40:00,143.19,143.9,143.03,143.88,13050.0,133.6595,134.3222,133.5101,134.3036,13050.0
2019-01-04 09:45:00,143.73,143.81,143.48,143.8,4806.0,134.1636,134.2382,133.9302,134.2289,4806.0
2019-01-04 09:50:00,143.68,144.36,143.68,144.08,17679.0,134.1169,134.7516,134.1169,134.4903,17679.0
2019-01-04 09:55:00,144.17,144.58,143.84,144.58,6355.0,134.5743,134.957,134.2662,134.957,6355.0
2019-01-04 10:00:00,144.58,145.09,144.57,144.95,6512.0,134.957,135.433,134.9476,135.3024,6512.0
2019-01-04 10:05:00,145.01,145.09,144.72,144.77,8031.0,135.3584,135.433,135.0877,135.1343,8031.0
2019-01-04 10:10:00,144.91,145.03,144.78,144.78,8106.0,135.265,135.377,135.1437,135.1437,8106.0
2019-01-04 10:15:00,144.8,144.96,144.59,144.96,13814.0,135.1623,135.3117,134.9663,135.3117,13814.0
2019-01-04 10:20:00,144.96,146.09,144.66,145.74,15888.0,135.3117,136.3665,135.0317,136.0398,15888.0
2019-01-04 10:25:00,145.8,146.17,145.75,145.92,6607.0,136.0958,136.4412,136.0491,136.2078,6607.0
2019-01-04 10:30:00,146.02,146.27,145.8,145.81,7347.0,136.3011,136.5345,136.0958,136.1051,7347.0
2019-01-04 10:35:00,145.72,146.41,145.67,146.25,12551.0,136.0211,136.6652,135.9744,136.5158,12551.0
2019-01-04 10:40:00,146.26,146.26,145.88,145.95,19024.0,136.5252,136.5252,136.1705,136.2358,19024.0
2019-01-04 10:45:00,145.97,146.08,145.74,145.85,17588.0,136.2545,136.3571,136.0398,136.1425,17588.0
2019-01-04 10:50:00,145.85,146.08,145.67,145.99,14912.0,136.1425,136.3571,135.9744,136.2731,14912.0
2019-01-04 10:55:00,145.93,146.25,145.93,146.14,8918.0,136.2171,136.5158,136.2171,136.4132,8918.0
2019-01-04 11:00:00,146.24,146.94,146.1,146.94,12226.0,136.5065,137.1599,136.3758,137.1599,12226.0
2019-01-04 11:05:00,146.94,147.01,146.56,147.01,6312.0,137.1599,137.2252,136.8052,137.2252,6312.0
2019-01-04 11:10:00,146.98,147.12,146.81,146.94,14229.0,137.1972,137.3279,137.0386,137.1599,14229.0
2019-01-04 11:15:00,146.9,147.0,146.5,147.0,20377.0,137.1226,137.2159,136.7492,137.2159,20377.0
2019-01-04 11:20:00,146.94,147.0,146.63,146.66,7014.0,137.1599,137.2159,136.8705,136.8985,7014.0
2019-01-04 11:25:00,146.58,146.6,146.28,146.46,16199.0,136.8239,136.8425,136.5438,136.7119,16199.0
2019-01-04 11:30:00,146.47,146.89,146.39,146.78,9674.0,136.7212,137.1132,136.6465,137.0106,9674.0
2019-01-04 11:35:00,146.71,146.97,146.47,146.65,11667.0,136.9452,137.1879,136.7212,136.8892,11667.0
2019-01-04 11:40:00,146.59,146.84,146.58,146.62,6637.0,136.8332,137.0666,136.8239,136.8612,6637.0
2019-01-04 11:45:00,146.66,146.78,146.55,146.71,6519.0,136.8985,137.0106,136.7959,136.9452,6519.0
2019-01-04 11:50:00,146.79,147.22,146.79,147.16,9422.0,137.0199,137.4213,137.0199,137.3653,9422.0
2019-01-04 11:55:00,147.23,147.24,146.74,146.74,5126.0,137.4306,137.4399,136.9732,136.9732,5126.0
2019-01-04 12:00:00,146.71,146.73,146.36,146.53,5100.0,136.9452,136.9639,136.6185,136.7772,5100.0
2019-01-04 12:05:00,146.48,146.76,146.44,146.67,7538.0,136.7305,136.9919,136.6932,136.9079,7538.0
2019-01-04 12:10:00,146.76,146.97,146.76,146.85,4564.0,136.9919,137.1879,136.9919,137.0759,4564.0
2019-01-04 12:15:00,146.82,147.36,146.78,147.35,4442.0,137.0479,137.5519,137.0106,137.5426,4442.0
2019-01-04 12:20:00,147.35,147.41,147.1,147.1,9802.0,137.5426,137.5986,137.3093,137.3093,9802.0
2019-01-04 12:25:00,147.18,147.37,146.98,147.0,12332.0,137.3839,137.5613,137.1972,137.2159,12332.0
2019-01-04 12:30:00,147.0,147.06,146.85,146.92,2468.0,137.2159,137.2719,137.0759,137.1412,2468.0
2019-01-04 12:35:00,146.93,147.27,146.92,147.17,4802.0,137.1506,137.4679,137.1412,137.3746,4802.0
2019-01-04 12:40:00,147.14,147.54,147.13,147.5,8164.0,137.3466,137.72,137.3373,137.6826,8164.0
2019-01-04 12:45:00,147.33,147.54,147.15,147.35,6365.0,137.5239,137.72,137.3559,137.5426,6365.0
2019-01-04 12:50:00,147.28,147.49,147.2,147.33,4925.0,137.4773,137.6733,137.4026,137.5239,4925.0
2019-01-04 12:55:00,147.32,147.59,147.27,147.27,5748.0,137.5146,137.7666,137.4679,137.4679,5748.0
2019-01-04 13:00:00,147.33,147.61,147.33,147.5,4335.0,137.5239,137.7853,137.5239,137.6826,4335.0
2019-01-04 13:05:00,147.63,147.77,147.55,147.69,2969.0,137.804,137.9347,137.7293,137.86,2969.0
2019-01-04 13:10:00,147.76,147.76,147.09,147.24,6818.0,137.9253,137.9253,137.2999,137.4399,6818.0
2019-01-04 13:15:00,147.3,147.32,147.16,147.28,2200.0,137.4959,137.5146,137.3653,137.4773,2200.0
2019-01-04 13:20:00,147.25,147.32,147.1,147.1,3270.0,137.4493,137.5146,137.3093,137.3093,3270.0
2019-01-04 13:25:00,147.2,147.23,147.01,147.22,7627.0,137.4026,137.4306,137.2252,137.4213,7627.0
2019-01-04 13:30:00,147.17,147.29,147.04,147.04,5376.0,137.3746,137.4866,137.2532,137.2532,5376.0
2019-01-04 13:35:00,147.07,147.07,146.83,146.83,5930.0,137.2813,137.2813,137.0572,137.0572,5930.0
2019-01-04 13:40:00,146.76,146.76,146.5,146.59,5888.0,136.9919,136.9919,136.7492,136.8332,5888.0
2019-01-04 13:45:00,146.59,146.75,146.42,146.74,4323.0,136.8332,136.9826,136.6745,136.9732,4323.0
2019-01-04 13:50:00,146.7,146.86,146.62,146.69,9973.0,136.9359,137.0852,136.8612,136.9265,9973.0
2019-01-04 13:55:00,146.72,146.72,146.45,146.61,1700.0,136.9545,136.9545,136.7025,136.8519,1700.0
2019-01-04 14:00:00,146.63,146.74,146.47,146.73,4134.0,136.8705,136.9732,136.7212,136.9639,4134.0
2019-01-04 14:05:00,146.65,146.74,146.41,146.42,3633.0,136.8892,136.9732,136.6652,136.6745,3633.0
2019-01-04 14:10:00,146.5,146.59,146.29,146.3,13013.0,136.7492,136.8332,136.5532,136.5625,13013.0
2019-01-04 14:15:00,146.25,146.31,146.05,146.17,5204.0,136.5158,136.5718,136.3291,136.4412,5204.0
2019-01-04 14:20:00,146.18,146.6,146.15,146.6,13434.0,136.4505,136.8425,136.4225,136.8425,13434.0
2019-01-04 14:25:00,146.58,146.78,146.57,146.78,1522.0,136.8239,137.0106,136.8145,137.0106,1522.0
2019-01-04 14:30:00,146.73,146.73,146.58,146.65,3974.0,136.9639,136.9639,136.8239,136.8892,3974.0
2019-01-04 14:35:00,146.68,146.9,146.68,146.9,3350.0,136.9172,137.1226,136.9172,137.1226,3350.0
2019-01-04 14:40:00,146.9,147.05,146.82,146.9,8130.0,137.1226,137.2626,137.0479,137.1226,8130.0
2019-01-04 14:45:00,146.88,146.88,146.48,146.81,7609.0,137.1039,137.1039,136.7305,137.0386,7609.0
2019-01-04 14:50:00,146.81,146.81,146.64,146.72,6758.0,137.0386,137.0386,136.8799,136.9545,6758.0
2019-01-04 14:55:00,146.65,146.8,146.5,146.51,7223.0,136.8892,137.0292,136.7492,136.7585,7223.0
2019-01-04 15:00:00,146.54,146.89,146.54,146.89,8592.0,136.7865,137.1132,136.7865,137.1132,8592.0
2019-01-04 15:05:00,146.78,146.91,146.61,146.61,6488.0,137.0106,137.1319,136.8519,136.8519,6488.0
2019-01-04 15:10:00,146.63,146.93,146.59,146.9,14428.0,136.8705,137.1506,136.8332,137.1226,14428.0
2019-01-04 15:15:00,146.94,147.06,146.84,146.93,10876.0,137.1599,137.2719,137.0666,137.1506,10876.0
2019-01-04 15:20:00,146.89,146.96,146.43,146.44,8032.0,137.1132,137.1786,136.6838,136.6932,8032.0
2019-01-04 15:25:00,146.41,146.66,146.35,146.66,10484.0,136.6652,136.8985,136.6092,136.8985,10484.0
2019-01-04 15:30:00,146.63,146.88,146.54,146.82,16738.0,136.8705,137.1039,136.7865,137.0479,16738.0
2019-01-04 15:35:00,146.87,146.92,146.7,146.72,15256.0,137.0946,137.1412,136.9359,136.9545,15256.0
2019-01-04 15:40:00,146.69,146.75,146.59,146.75,17063.0,136.9265,136.9826,136.8332,136.9826,17063.0
2019-01-04 15:45:00,146.72,146.82,146.6,146.6,21242.0,136.9545,137.0479,136.8425,136.8425,21242.0
2019-01-04 15:50:00,146.63,146.68,146.42,146.45,34517.0,136.8705,136.9172,136.6745,136.7025,34517.0
2019-01-04 15:55:00,146.45,146.89,146.45,146.69,61832.0,136.7025,137.1132,136.7025,136.9265,61832.0
2019-01-07 09:30:00,146.58,146.93,146.41,146.41,14028.0,136.8239,137.1506,136.6652,136.6652,14028.0
2019-01-07 09:35:00,146.43,146.61,146.2,146.58,2761.0,136.6838,136.8519,136.4692,136.8239,2761.0
2019-01-07 09:40:00,146.59,147.24,146.45,147.19,10309.0,136.8332,137.4399,136.7025,137.3933,10309.0
2019-01-07 09:45:00,147.33,147.66,147.2,147.5,11906.0,137.5239,137.832,137.4026,137.6826,11906.0
2019-01-07 09:50:00,147.45,147.51,147.12,147.41,5548.0,137.636,137.692,137.3279,137.5986,5548.0
2019-01-07 09:55:00,147.38,147.82,147.24,147.82,10324.0,137.5706,137.9813,137.4399,137.9813,10324.0
2019-01-07 10:00:00,147.85,148.55,147.6,148.55,5642.0,138.0093,138.6627,137.776,138.6627,5642.0
2019-01-07 10:05:00,148.62,148.62,147.9,147.9,12604.0,138.7281,138.7281,138.056,138.056,12604.0
2019-01-07 10:10:00,148.0,148.12,147.81,147.89,6537.0,138.1494,138.2614,137.972,138.0467,6537.0
2019-01-07 10:15:00,147.94,148.24,147.76,147.81,4705.0,138.0933,138.3734,137.9253,137.972,4705.0
2019-01-07 10:20:00,147.76,147.76,147.39,147.63,6812.0,137.9253,137.9253,137.58,137.804,6812.0
2019-01-07 10:25:00,147.58,147.65,147.15,147.15,6051.0,137.7573,137.8226,137.3559,137.3559,6051.0
2019-01-07 10:30:00,147.29,147.65,147.28,147.59,4746.0,137.4866,137.8226,137.4773,137.7666,4746.0
2019-01-07 10:35:00,147.62,147.7,147.41,147.47,3351.0,137.7946,137.8693,137.5986,137.6546,3351.0
2019-01-07 10:40:00,147.44,147.77,147.39,147.61,4847.0,137.6266,137.9347,137.58,137.7853,4847.0
2019-01-07 10:45:00,147.62,147.69,147.54,147.62,2906.0,137.7946,137.86,137.72,137.7946,2906.0
2019-01-07 10:50:00,147.6,147.79,147.53,147.68,5105.0,137.776,137.9533,137.7106,137.8507,5105.0
2019-01-07 10:55:00,147.59,147.67,147.41,147.61,8665.0,137.7666,137.8413,137.5986,137.7853,8665.0
2019-01-07 11:00:00,147.57,148.12,147.52,148.12,6913.0,137.748,138.2614,137.7013,138.2614,6913.0
2019-01-07 11:05:00,148.1,148.1,147.84,147.84,4481.0,138.2427,138.2427,138.0,138.0,4481.0
2019-01-07 11:10:00,147.91,148.08,147.84,147.9,6232.0,138.0653,138.224,138.0,138.056,6232.0
2019-01-07 11:15:00,147.94,148.29,147.93,148.22,4150.0,138.0933,138.4201,138.084,138.3547,4150.0
2019-01-07 11:20:00,148.32,148.43,148.21,148.22,3917.0,138.4481,138.5507,138.3454,138.3547,3917.0
2019-01-07 11:25:00,148.31,148.31,147.98,148.12,9617.0,138.4387,138.4387,138.1307,138.2614,9617.0
2019-01-07 11:30:00,148.09,148.23,148.07,148.12,5600.0,138.2334,138.364,138.2147,138.2614,5600.0
2019-01-07 11:35:00,148.07,148.5,148.07,148.5,6286.0,138.2147,138.6161,138.2147,138.6161,6286.0
2019-01-07 11:40:00,148.46,148.7,148.26,148.57,5139.0,138.5787,138.8028,138.392,138.6814,5139.0
2019-01-07 11:45:00,148.63,148.9,148.47,148.67,12624.0,138.7374,138.9894,138.5881,138.7748,12624.0
2019-01-07 11:50:00,148.69,148.86,148.68,148.71,2800.0,138.7934,138.9521,138.7841,138.8121,2800.0
2019-01-07 11:55:00,148.72,148.88,148.64,148.83,1411.0,138.8214,138.9708,138.7468,138.9241,1411.0
2019-01-07 12:00:00,148.86,148.92,148.51,148.51,3851.0,138.9521,139.0081,138.6254,138.6254,3851.0
2019-01-07 12:05:00,148.6,148.61,148.36,148.47,2509.0,138.7094,138.7188,138.4854,138.5881,2509.0
2019-01-07 12:10:00,148.47,148.59,148.42,148.49,3035.0,138.5881,138.7001,138.5414,138.6067,3035.0
2019-01-07 12:15:00,148.55,148.59,148.23,148.44,4875.0,138.6627,138.7001,138.364,138.5601,4875.0
2019-01-07 12:20:00,148.43,148.53,148.29,148.36,3584.0,138.5507,138.6441,138.4201,138.4854,3584.0
2019-01-07 12:25:00,148.41,148.5,148.4,148.41,9460.0,138.5321,138.6161,138.5227,138.5321,9460.0
2019-01-07 12:30:00,148.39,148.62,148.33,148.51,20762.0,138.5134,138.7281,138.4574,138.6254,20762.0
2019-01-07 12:35:00,148.46,148.46,148.32,148.33,4158.0,138.5787,138.5787,138.4481,138.4574,4158.0
2019-01-07 12:40:00,148.34,148.34,148.24,148.31,2899.0,138.4667,138.4667,138.3734,138.4387,2899.0
2019-01-07 12:45:00,148.3,148.39,148.13,148.22,6660.0,138.4294,138.5134,138.2707,138.3547,6660.0
2019-01-07 12:50:00,148.31,148.31,148.02,148.26,2593.0,138.4387,138.4387,138.168,138.392,2593.0
2019-01-07 12:55:00,148.32,148.45,148.18,148.33,3321.0,138.4481,138.5694,138.3174,138.4574,3321.0
2019-01-07 13:00:00,148.38,148.5,148.37,148.41,13134.0,138.5041,138.6161,138.4947,138.5321,13134.0
2019-01-07 13:05:00,148.37,148.4,148.28,148.4,1689.0,138.4947,138.5227,138.4107,138.5227,1689.0
2019-01-07 13:10:00,148.34,148.5,148.33,148.48,2106.0,138.4667,138.6161,138.4574,138.5974,2106.0
2019-01-07 13:15:00,148.43,148.5,148.32,148.4,2553.0,138.5507,138.6161,138.4481,138.5227,2553.0
2019-01-07 13:20:00,148.4,148.46,148.25,148.38,4127.0,138.5227,138.5787,138.3827,138.5041,4127.0
2019-01-07 13:25:00,148.3,148.42,148.24,148.28,3041.0,138.4294,138.5414,138.3734,138.4107,3041.0
2019-01-07 13:30:00,148.38,148.43,148.23,148.43,5707.0,138.5041,138.5507,138.364,138.5507,5707.0
2019-01-07 13:35:00,148.42,148.42,148.12,148.12,7208.0,138.5414,138.5414,138.2614,138.2614,7208.0
2019-01-07 13:40:00,148.11,148.26,148.1,148.22,8560.0,138.252,138.392,138.2427,138.3547,8560.0
2019-01-07 13:45:00,148.21,148.21,147.91,147.91,3326.0,138.3454,138.3454,138.0653,138.0653,3326.0
2019-01-07 13:50:00,147.81,147.91,147.77,147.88,4274.0,137.972,138.0653,137.9347,138.0373,4274.0
2019-01-07 13:55:00,147.89,148.06,147.8,147.8,3542.0,138.0467,138.2054,137.9627,137.9627,3542.0
2019-01-07 14:00:00,147.81,148.07,147.81,147.98,2174.0,137.972,138.2147,137.972,138.1307,2174.0
2019-01-07 14:05:00,147.96,148.02,147.74,147.83,4522.0,138.112,138.168,137.9067,137.9907,4522.0
2019-01-07 14:10:00,147.77,147.92,147.77,147.84,1930.0,137.9347,138.0747,137.9347,138.0,1930.0
2019-01-07 14:15:00,147.91,148.01,147.69,147.94,13507.0,138.0653,138.1587,137.86,138.0933,13507.0
2019-01-07 14:20:00,147.99,148.16,147.95,147.99,4527.0,138.14,138.2987,138.1027,138.14,4527.0
2019-01-07 14:25:00,148.01,148.06,147.89,147.89,3502.0,138.1587,138.2054,138.0467,138.0467,3502.0
2019-01-07 14:30:00,147.91,148.0,147.85,147.91,4864.0,138.0653,138.1494,138.0093,138.0653,4864.0
2019-01-07 14:35:00,147.88,147.88,147.73,147.75,3218.0,138.0373,138.0373,137.8973,137.916,3218.0
2019-01-07 14:40:00,147.8,147.8,147.56,147.57,4310.0,137.9627,137.9627,137.7386,137.748,4310.0
2019-01-07 14:45:00,147.54,147.69,147.47,147.68,9304.0,137.72,137.86,137.6546,137.8507,9304.0
2019-01-07 14:50:00,147.67,147.67,147.33,147.37,4851.0,137.8413,137.8413,137.5239,137.5613,4851.0
2019-01-07 14:55:00,147.31,147.32,147.14,147.32,5409.0,137.5053,137.5146,137.3466,137.5146,5409.0
2019-01-07 15:00:00,147.29,147.48,147.23,147.44,8677.0,137.4866,137.664,137.4306,137.6266,8677.0
2019-01-07 15:05:00,147.5,147.6,147.47,147.56,5214.0,137.6826,137.776,137.6546,137.7386,5214.0
2019-01-07 15:10:00,147.59,147.85,147.54,147.84,4011.0,137.7666,138.0093,137.72,138.0,4011.0
2019-01-07 15:15:00,147.91,148.0,147.88,147.97,9372.0,138.0653,138.1494,138.0373,138.1213,9372.0
2019-01-07 15:20:00,147.98,148.0,147.86,147.93,7318.0,138.1307,138.1494,138.0187,138.084,7318.0
2019-01-07 15:25:00,147.91,147.91,147.74,147.74,10170.0,138.0653,138.0653,137.9067,137.9067,10170.0
2019-01-07 15:30:00,147.77,147.77,147.44,147.65,8606.0,137.9347,137.9347,137.6266,137.8226,8606.0
2019-01-07 15:35:00,147.62,147.76,147.5,147.5,8984.0,137.7946,137.9253,137.6826,137.6826,8984.0
2019-01-07 15:40:00,147.46,147.46,147.28,147.31,15626.0,137.6453,137.6453,137.4773,137.5053,15626.0
2019-01-07 15:45:00,147.27,147.62,147.25,147.59,29917.0,137.4679,137.7946,137.4493,137.7666,29917.0
2019-01-07 15:50:00,147.58,147.6,147.38,147.42,26672.0,137.7573,137.776,137.5706,137.608,26672.0
2019-01-07 15:55:00,147.42,147.47,147.02,147.12,51663.0,137.608,137.6546,137.2346,137.3279,51663.0
2019-01-08 09:30:00,148.09,149.07,148.09,148.36,19484.0,138.2334,139.1481,138.2334,138.4854,19484.0
2019-01-08 09:35:00,148.81,148.81,148.33,148.39,11468.0,138.9054,138.9054,138.4574,138.5134,11468.0
2019-01-08 09:40:00,148.45,148.56,148.24,148.49,25120.0,138.5694,138.6721,138.3734,138.6067,25120.0
2019-01-08 09:45:00,148.48,148.61,148.16,148.16,6224.0,138.5974,138.7188,138.2987,138.2987,6224.0
2019-01-08 09:50:00,148.14,148.5,148.14,148.34,15055.0,138.28,138.6161,138.28,138.4667,15055.0
2019-01-08 09:55:00,148.38,148.5,148.24,148.5,11499.0,138.5041,138.6161,138.3734,138.6161,11499.0
2019-01-08 10:00:00,148.5,148.77,148.31,148.7,18846.0,138.6161,138.8681,138.4387,138.8028,18846.0
2019-01-08 10:05:00,148.74,148.95,148.74,148.81,2111.0,138.8401,139.0361,138.8401,138.9054,2111.0
2019-01-08 10:10:00,148.8,148.91,148.57,148.57,9139.0,138.8961,138.9988,138.6814,138.6814,9139.0
2019-01-08 10:15:00,148.52,148.77,148.31,148.31,9563.0,138.6347,138.8681,138.4387,138.4387,9563.0
2019-01-08 10:20:00,148.41,148.69,148.41,148.51,4860.0,138.5321,138.7934,138.5321,138.6254,4860.0
2019-01-08 10:25:00,148.47,148.79,148.36,148.37,6767.0,138.5881,138.8868,138.4854,138.4947,6767.0
2019-01-08 10:30:00,148.36,148.46,148.08,148.46,8002.0,138.4854,138.5787,138.224,138.5787,8002.0
2019-01-08 10:35:00,148.47,148.55,148.14,148.47,7878.0,138.5881,138.6627,138.28,138.5881,7878.0
2019-01-08 10:40:00,148.32,148.39,148.05,148.05,4976.0,138.4481,138.5134,138.196,138.196,4976.0
2019-01-08 10:45:00,148.07,148.07,147.77,147.77,4423.0,138.2147,138.2147,137.9347,137.9347,4423.0
2019-01-08 10:50:00,147.73,147.85,147.6,147.73,4590.0,137.8973,138.0093,137.776,137.8973,4590.0
2019-01-08 10:55:00,147.72,147.93,147.65,147.93,4400.0,137.888,138.084,137.8226,138.084,4400.0
2019-01-08 11:00:00,147.97,148.18,147.97,148.11,7090.0,138.1213,138.3174,138.1213,138.252,7090.0
2019-01-08 11:05:00,148.16,148.16,147.98,148.02,7025.0,138.2987,138.2987,138.1307,138.168,7025.0
2019-01-08 11:10:00,148.02,148.1,147.93,148.06,10877.0,138.168,138.2427,138.084,138.2054,10877.0
2019-01-08 11:15:00,148.04,148.4,148.04,148.15,12557.0,138.1867,138.5227,138.1867,138.2894,12557.0
2019-01-08 11:20:00,148.07,148.1,147.78,147.81,4233.0,138.2147,138.2427,137.944,137.972,4233.0
2019-01-08 11:25:00,147.76,147.81,147.4,147.4,4748.0,137.9253,137.972,137.5893,137.5893,4748.0
2019-01-08 11:30:00,147.48,147.48,147.16,147.3,8253.0,137.664,137.664,137.3653,137.4959,8253.0
2019-01-08 11:35:00,147.21,147.39,147.21,147.39,1205.0,137.4119,137.58,137.4119,137.58,1205.0
2019-01-08 11:40:00,147.4,147.47,147.2,147.24,4673.0,137.5893,137.6546,137.4026,137.4399,4673.0
2019-01-08 11:45:00,147.24,147.48,147.18,147.42,5786.0,137.4399,137.664,137.3839,137.608,5786.0
2019-01-08 11:50:00,147.45,147.58,147.36,147.4,5689.0,137.636,137.7573,137.5519,137.5893,5689.0
2019-01-08 11:55:00,147.43,147.82,147.42,147.76,8692.0,137.6173,137.9813,137.608,137.9253,8692.0
2019-01-08 12:00:00,147.8,147.9,147.71,147.8,3451.0,137.9627,138.056,137.8787,137.9627,3451.0
2019-01-08 12:05:00,147.75,147.78,147.62,147.72,3095.0,137.916,137.944,137.7946,137.888,3095.0
2019-01-08 12:10:00,147.73,147.87,147.68,147.87,4909.0,137.8973,138.028,137.8507,138.028,4909.0
2019-01-08 12:15:00,147.86,148.13,147.86,148.04,3100.0,138.0187,138.2707,138.0187,138.1867,3100.0
2019-01-08 12:20:00,147.99,148.03,147.89,147.92,1900.0,138.14,138.1774,138.0467,138.0747,1900.0
2019-01-08 12:25:00,147.97,148.17,147.97,148.05,2530.0,138.1213,138.308,138.1213,138.196,2530.0
2019-01-08 12:30:00,148.07,148.28,148.07,148.28,4905.0,138.2147,138.4107,138.2147,138.4107,4905.0
2019-01-08 12:35:00,148.17,148.18,147.65,147.72,11865.0,138.308,138.3174,137.8226,137.888,11865.0
2019-01-08 12:40:00,147.72,147.84,147.67,147.83,3981.0,137.888,138.0,137.8413,137.9907,3981.0
2019-01-08 12:45:00,147.73,147.79,147.25,147.3,6426.0,137.8973,137.9533,137.4493,137.4959,6426.0
2019-01-08 12:50:00,147.21,147.52,147.21,147.52,3950.0,137.4119,137.7013,137.4119,137.7013,3950.0
2019-01-08 12:55:00,147.37,147.57,147.26,147.56,4382.0,137.5613,137.748,137.4586,137.7386,4382.0
2019-01-08 13:00:00,147.52,147.74,147.42,147.72,2979.0,137.7013,137.9067,137.608,137.888,2979.0
2019-01-08 13:05:00,147.79,147.91,147.77,147.91,4133.0,137.9533,138.0653,137.9347,138.0653,4133.0
2019-01-08 13:10:00,147.91,148.04,147.87,148.03,4584.0,138.0653,138.1867,138.028,138.1774,4584.0
2019-01-08 13:15:00,147.99,148.05,147.92,147.93,2100.0,138.14,138.196,138.0747,138.084,2100.0
2019-01-08 13:20:00,147.9,148.1,147.9,148.04,2321.0,138.056,138.2427,138.056,138.1867,2321.0
2019-01-08 13:25:00,148.03,148.07,147.96,148.04,2109.0,138.1774,138.2147,138.112,138.1867,2109.0
2019-01-08 13:30:00,148.02,148.15,147.97,148.15,3404.0,138.168,138.2894,138.1213,138.2894,3404.0
2019-01-08 13:35:00,148.13,148.19,148.1,148.13,3161.0,138.2707,138.3267,138.2427,138.2707,3161.0
2019-01-08 13:40:00,148.22,148.37,148.22,148.29,3744.0,138.3547,138.4947,138.3547,138.4201,3744.0
2019-01-08 13:45:00,148.17,148.24,147.99,148.1,7059.0,138.308,138.3734,138.14,138.2427,7059.0
2019-01-08 13:50:00,148.07,148.14,148.01,148.06,16588.0,138.2147,138.28,138.1587,138.2054,16588.0
2019-01-08 13:55:00,148.1,148.16,148.04,148.08,6072.0,138.2427,138.2987,138.1867,138.224,6072.0
2019-01-08 14:00:00,148.11,148.14,147.98,148.03,10781.0,138.252,138.28,138.1307,138.1774,10781.0
2019-01-08 14:05:00,148.0,148.1,147.99,148.08,5892.0,138.1494,138.2427,138.14,138.224,5892.0
2019-01-08 14:10:00,148.06,148.12,148.02,148.07,9538.0,138.2054,138.2614,138.168,138.2147,9538.0
2019-01-08 14:15:00,148.06,148.1,147.97,147.98,2600.0,138.2054,138.2427,138.1213,138.1307,2600.0
2019-01-08 14:20:00,147.81,147.94,147.75,147.76,2022.0,137.972,138.0933,137.916,137.9253,2022.0
2019-01-08 14:25:00,147.78,148.02,147.78,147.96,3050.0,137.944,138.168,137.944,138.112,3050.0
2019-01-08 14:30:00,147.91,147.95,147.82,147.95,2786.0,138.0653,138.1027,137.9813,138.1027,2786.0
2019-01-08 14:35:00,147.9,148.06,147.83,148.04,3315.0,138.056,138.2054,137.9907,138.1867,3315.0
2019-01-08 14:40:00,148.09,148.1,148.07,148.1,2827.0,138.2334,138.2427,138.2147,138.2427,2827.0
2019-01-08 14:45:00,148.1,148.1,148.01,148.05,6700.0,138.2427,138.2427,138.1587,138.196,6700.0
2019-01-08 14:50:00,148.07,148.07,147.95,148.07,3572.0,138.2147,138.2147,138.1027,138.2147,3572.0
2019-01-08 14:55:00,148.04,148.1,147.96,148.1,3738.0,138.1867,138.2427,138.112,138.2427,3738.0
2019-01-08 15:00:00,148.07,148.12,148.01,148.01,7274.0,138.2147,138.2614,138.1587,138.1587,7274.0
2019-01-08 15:05:00,148.01,148.06,147.74,148.06,5726.0,138.1587,138.2054,137.9067,138.2054,5726.0
2019-01-08 15:10:00,148.06,148.1,148.04,148.1,4061.0,138.2054,138.2427,138.1867,138.2427,4061.0
2019-01-08 15:15:00,148.1,148.11,148.03,148.03,9152.0,138.2427,138.252,138.1774,138.1774,9152.0
2019-01-08 15:20:00,148.06,148.3,148.04,148.26,8851.0,138.2054,138.4294,138.1867,138.392,8851.0
2019-01-08 15:25:00,148.27,148.57,148.27,148.56,7081.0,138.4014,138.6814,138.4014,138.6721,7081.0
2019-01-08 15:30:00,148.56,148.82,148.51,148.82,11378.0,138.6721,138.9148,138.6254,138.9148,11378.0
2019-01-08 15:35:00,148.78,148.89,148.69,148.86,8835.0,138.8774,138.9801,138.7934,138.9521,8835.0
2019-01-08 15:40:00,148.86,148.89,148.72,148.88,17285.0,138.9521,138.9801,138.8214,138.9708,17285.0
2019-01-08 15:45:00,148.94,148.96,148.72,148.72,14014.0,139.0268,139.0455,138.8214,138.8214,14014.0
2019-01-08 15:50:00,148.7,148.79,148.62,148.78,15539.0,138.8028,138.8868,138.7281,138.8774,15539.0
2019-01-08 15:55:00,148.75,148.97,148.7,148.88,51392.0,138.8494,139.0548,138.8028,138.9708,51392.0
2019-01-09 09:30:00,149.53,150.21,149.52,149.96,24905.0,139.5775,140.2123,139.5682,139.9789,24905.0
2019-01-09 09:35:00,149.96,150.08,149.58,149.79,5428.0,139.9789,140.0909,139.6242,139.8202,5428.0
2019-01-09 09:40:00,149.74,149.99,149.68,149.97,18005.0,139.7735,140.0069,139.7175,139.9882,18005.0
2019-01-09 09:45:00,149.89,150.07,149.44,149.49,6477.0,139.9136,140.0816,139.4935,139.5402,6477.0
2019-01-09 09:50:00,149.48,149.8,149.47,149.8,5318.0,139.5308,139.8295,139.5215,139.8295,5318.0
2019-01-09 09:55:00,149.84,149.86,149.38,149.4,2773.0,139.8669,139.8856,139.4375,139.4562,2773.0
2019-01-09 10:00:00,149.4,149.76,149.4,149.51,6832.0,139.4562,139.7922,139.4562,139.5588,6832.0
2019-01-09 10:05:00,149.69,149.7,149.23,149.28,8693.0,139.7269,139.7362,139.2975,139.3442,8693.0
2019-01-09 10:10:00,149.27,149.46,148.98,149.06,4750.0,139.3348,139.5122,139.0641,139.1388,4750.0
2019-01-09 10:15:00,149.06,149.35,148.93,149.35,6533.0,139.1388,139.4095,139.0175,139.4095,6533.0
2019-01-09 10:20:00,149.27,149.37,148.95,149.16,5310.0,139.3348,139.4282,139.0361,139.2321,5310.0
2019-01-09 10:25:00,149.19,149.32,149.03,149.04,9399.0,139.2601,139.3815,139.1108,139.1201,9399.0
2019-01-09 10:30:00,149.11,149.11,148.75,148.8,5163.0,139.1855,139.1855,138.8494,138.8961,5163.0
2019-01-09 10:35:00,148.82,148.85,148.57,148.6,12671.0,138.9148,138.9428,138.6814,138.7094,12671.0
2019-01-09 10:40:00,148.6,148.61,148.04,148.05,7790.0,138.7094,138.7188,138.1867,138.196,7790.0
2019-01-09 10:45:00,148.23,148.24,147.9,148.0,7439.0,138.364,138.3734,138.056,138.1494,7439.0
2019-01-09 10:50:00,148.08,148.29,148.07,148.29,3880.0,138.224,138.4201,138.2147,138.4201,3880.0
2019-01-09 10:55:00,148.26,148.44,148.19,148.44,3200.0,138.392,138.5601,138.3267,138.5601,3200.0
2019-01-09 11:00:00,148.45,148.78,148.41,148.72,8242.0,138.5694,138.8774,138.5321,138.8214,8242.0
2019-01-09 11:05:00,148.69,148.8,148.56,148.7,8041.0,138.7934,138.8961,138.6721,138.8028,8041.0
2019-01-09 11:10:00,148.71,148.77,148.59,148.65,10146.0,138.8121,138.8681,138.7001,138.7561,10146.0
2019-01-09 11:15:00,148.61,148.61,148.45,148.56,27111.0,138.7188,138.7188,138.5694,138.6721,27111.0
2019-01-09 11:20:00,148.52,148.67,148.42,148.61,10709.0,138.6347,138.7748,138.5414,138.7188,10709.0
2019-01-09 11:25:00,148.62,148.62,148.46,148.56,5388.0,138.7281,138.7281,138.5787,138.6721,5388.0
2019-01-09 11:30:00,148.57,148.59,148.42,148.48,7654.0,138.6814,138.7001,138.5414,138.5974,7654.0
2019-01-09 11:35:00,148.47,148.57,148.43,148.43,4200.0,138.5881,138.6814,138.5507,138.5507,4200.0
2019-01-09 11:40:00,148.49,148.49,148.28,148.33,2607.0,138.6067,138.6067,138.4107,138.4574,2607.0
2019-01-09 11:45:00,148.37,148.49,148.29,148.44,4100.0,138.4947,138.6067,138.4201,138.5601,4100.0
2019-01-09 11:50:00,148.44,148.63,148.34,148.46,7773.0,138.5601,138.7374,138.4667,138.5787,7773.0
2019-01-09 11:55:00,148.52,148.52,148.19,148.19,5556.0,138.6347,138.6347,138.3267,138.3267,5556.0
2019-01-09 12:00:00,148.22,148.31,148.12,148.12,5211.0,138.3547,138.4387,138.2614,138.2614,5211.0
2019-01-09 12:05:00,148.09,148.14,147.9,148.03,5111.0,138.2334,138.28,138.056,138.1774,5111.0
2019-01-09 12:10:00,148.09,148.35,148.07,148.35,5588.0,138.2334,138.4761,138.2147,138.4761,5588.0
2019-01-09 12:15:00,148.35,148.77,148.35,148.75,4231.0,138.4761,138.8681,138.4761,138.8494,4231.0
2019-01-09 12:20:00,148.69,148.72,148.58,148.71,3461.0,138.7934,138.8214,138.6907,138.8121,3461.0
2019-01-09 12:25:00,148.72,148.72,148.61,148.67,1953.0,138.8214,138.8214,138.7188,138.7748,1953.0
2019-01-09 12:30:00,148.62,148.62,148.52,148.54,2828.0,138.7281,138.7281,138.6347,138.6534,2828.0
2019-01-09 12:35:00,148.58,148.77,148.56,148.77,2027.0,138.6907,138.8681,138.6721,138.8681,2027.0
2019-01-09 12:40:00,148.79,148.98,148.79,148.94,4801.0,138.8868,139.0641,138.8868,139.0268,4801.0
2019-01-09 12:45:00,148.91,149.19,148.91,149.05,3834.0,138.9988,139.2601,138.9988,139.1295,3834.0
2019-01-09 12:50:00,149.06,149.14,149.06,149.13,2666.0,139.1388,139.2135,139.1388,139.2041,2666.0
2019-01-09 12:55:00,149.08,149.29,149.08,149.26,3884.0,139.1575,139.3535,139.1575,139.3255,3884.0
2019-01-09 13:00:00,149.24,149.29,149.1,149.1,2300.0,139.3068,139.3535,139.1761,139.1761,2300.0
2019-01-09 13:05:00,149.1,149.17,149.04,149.13,4432.0,139.1761,139.2415,139.1201,139.2041,4432.0
2019-01-09 13:10:00,149.1,149.24,149.08,149.15,2500.0,139.1761,139.3068,139.1575,139.2228,2500.0
2019-01-09 13:15:00,149.2,149.2,149.09,149.17,1200.0,139.2695,139.2695,139.1668,139.2415,1200.0
2019-01-09 13:20:00,149.17,149.26,149.14,149.16,3706.0,139.2415,139.3255,139.2135,139.2321,3706.0
2019-01-09 13:25:00,149.24,149.24,149.01,149.06,5058.0,139.3068,139.3068,139.0921,139.1388,5058.0
2019-01-09 13:30:00,149.08,149.11,148.97,149.06,3527.0,139.1575,139.1855,139.0548,139.1388,3527.0
2019-01-09 13:35:00,149.1,149.11,148.97,148.97,5072.0,139.1761,139.1855,139.0548,139.0548,5072.0
2019-01-09 13:40:00,149.01,149.11,148.99,148.99,2501.0,139.0921,139.1855,139.0735,139.0735,2501.0
2019-01-09 13:45:00,148.92,149.06,148.91,149.06,2600.0,139.0081,139.1388,138.9988,139.1388,2600.0
2019-01-09 13:50:00,148.98,148.98,148.75,148.8,4150.0,139.0641,139.0641,138.8494,138.8961,4150.0
2019-01-09 13:55:00,148.84,148.88,148.81,148.88,1804.0,138.9334,138.9708,138.9054,138.9708,1804.0
2019-01-09 14:00:00,148.88,149.12,148.88,148.89,3879.0,138.9708,139.1948,138.9708,138.9801,3879.0
2019-01-09 14:05:00,148.99,149.25,148.87,149.22,5401.0,139.0735,139.3162,138.9614,139.2882,5401.0
2019-01-09 14:10:00,149.19,149.22,149.1,149.22,7201.0,139.2601,139.2882,139.1761,139.2882,7201.0
2019-01-09 14:15:00,149.21,149.21,148.81,148.81,3616.0,139.2788,139.2788,138.9054,138.9054,3616.0
2019-01-09 14:20:00,148.73,148.79,148.5,148.61,8205.0,138.8308,138.8868,138.6161,138.7188,8205.0
2019-01-09 14:25:00,148.71,148.72,148.61,148.65,3902.0,138.8121,138.8214,138.7188,138.7561,3902.0
2019-01-09 14:30:00,148.57,149.12,148.53,149.12,12191.0,138.6814,139.1948,138.6441,139.1948,12191.0
2019-01-09 14:35:00,149.09,149.29,149.06,149.29,2750.0,139.1668,139.3535,139.1388,139.3535,2750.0
2019-01-09 14:40:00,149.22,149.3,149.12,149.22,3422.0,139.2882,139.3628,139.1948,139.2882,3422.0
2019-01-09 14:45:00,149.32,149.37,149.26,149.37,2055.0,139.3815,139.4282,139.3255,139.4282,2055.0
2019-01-09 14:50:00,149.4,149.42,149.2,149.2,3565.0,139.4562,139.4748,139.2695,139.2695,3565.0
2019-01-09 14:55:00,149.18,149.18,149.02,149.02,4855.0,139.2508,139.2508,139.1015,139.1015,4855.0
2019-01-09 15:00:00,149.06,149.1,148.92,148.96,18472.0,139.1388,139.1761,139.0081,139.0455,18472.0
2019-01-09 15:05:00,148.95,149.0,148.72,148.87,29270.0,139.0361,139.0828,138.8214,138.9614,29270.0
2019-01-09 15:10:00,148.85,148.95,148.77,148.88,6261.0,138.9428,139.0361,138.8681,138.9708,6261.0
2019-01-09 15:15:00,148.89,149.05,148.86,148.97,4568.0,138.9801,139.1295,138.9521,139.0548,4568.0
2019-01-09 15:20:00,149.0,149.07,148.96,148.99,7880.0,139.0828,139.1481,139.0455,139.0735,7880.0
2019-01-09 15:25:00,149.06,149.07,148.85,148.85,9549.0,139.1388,139.1481,138.9428,138.9428,9549.0
2019-01-09 15:30:00,148.85,148.95,148.62,148.89,8720.0,138.9428,139.0361,138.7281,138.9801,8720.0
2019-01-09 15:35:00,148.81,148.81,148.54,148.54,9880.0,138.9054,138.9054,138.6534,138.6534,9880.0
2019-01-09 15:40:00,148.54,148.63,148.41,148.61,16595.0,138.6534,138.7374,138.5321,138.7188,16595.0
2019-01-09 15:45:00,148.65,148.72,148.38,148.48,23882.0,138.7561,138.8214,138.5041,138.5974,23882.0
2019-01-09 15:50:00,148.5,148.65,148.33,148.36,37372.0,138.6161,138.7561,138.4574,138.4854,37372.0
2019-01-09 15:55:00,148.36,148.79,148.34,148.69,40013.0,138.4854,138.8868,138.4667,138.7934,40013.0
2019-01-10 09:30:00,147.58,148.44,147.58,148.14,27001.0,137.7573,138.5601,137.7573,138.28,27001.0
2019-01-10 09:35:00,148.18,148.4,148.02,148.06,5900.0,138.3174,138.5227,138.168,138.2054,5900.0
2019-01-10 09:40:00,148.14,148.41,148.12,148.32,3900.0,138.28,138.5321,138.2614,138.4481,3900.0
2019-01-10 09:45:00,148.35,148.35,147.86,147.86,4620.0,138.4761,138.4761,138.0187,138.0187,4620.0
2019-01-10 09:50:00,147.87,148.03,147.83,147.9,8760.0,138.028,138.1774,137.9907,138.056,8760.0
2019-01-10 09:55:00,147.87,148.11,147.81,148.05,4100.0,138.028,138.252,137.972,138.196,4100.0
2019-01-10 10:00:00,148.03,148.29,147.98,148.07,9902.0,138.1774,138.4201,138.1307,138.2147,9902.0
2019-01-10 10:05:00,147.99,148.1,147.88,147.88,2324.0,138.14,138.2427,138.0373,138.0373,2324.0
2019-01-10 10:10:00,147.91,148.21,147.91,148.16,6385.0,138.0653,138.3454,138.0653,138.2987,6385.0
2019-01-10 10:15:00,148.06,148.25,147.84,148.25,5502.0,138.2054,138.3827,138.0,138.3827,5502.0
2019-01-10 10:20:00,148.25,148.85,148.25,148.85,2400.0,138.3827,138.9428,138.3827,138.9428,2400.0
2019-01-10 10:25:00,148.87,148.87,148.64,148.85,2813.0,138.9614,138.9614,138.7468,138.9428,2813.0
2019-01-10 10:30:00,148.87,148.92,148.68,148.92,1550.0,138.9614,139.0081,138.7841,139.0081,1550.0
2019-01-10 10:35:00,148.81,148.82,148.67,148.82,2900.0,138.9054,138.9148,138.7748,138.9148,2900.0
2019-01-10 10:40:00,148.84,148.87,148.55,148.61,5950.0,138.9334,138.9614,138.6627,138.7188,5950.0
2019-01-10 10:45:00,148.71,148.73,148.58,148.71,3284.0,138.8121,138.8308,138.6907,138.8121,3284.0
2019-01-10 10:50:00,148.76,148.98,148.69,148.69,2500.0,138.8588,139.0641,138.7934,138.7934,2500.0
2019-01-10 10:55:00,148.77,148.77,148.54,148.54,3560.0,138.8681,138.8681,138.6534,138.6534,3560.0
2019-01-10 11:00:00,148.72,148.84,148.59,148.72,6658.0,138.8214,138.9334,138.7001,138.8214,6658.0
2019-01-10 11:05:00,148.86,148.87,148.76,148.87,926.0,138.9521,138.9614,138.8588,138.9614,926.0
2019-01-10 11:10:00,148.84,148.98,148.7,148.97,6700.0,138.9334,139.0641,138.8028,139.0548,6700.0
2019-01-10 11:15:00,148.9,149.0,148.73,148.87,12655.0,138.9894,139.0828,138.8308,138.9614,12655.0
2019-01-10 11:20:00,148.9,148.97,148.77,148.84,4676.0,138.9894,139.0548,138.8681,138.9334,4676.0
2019-01-10 11:25:00,148.84,148.85,148.51,148.64,3109.0,138.9334,138.9428,138.6254,138.7468,3109.0
2019-01-10 11:30:00,148.64,148.91,148.59,148.9,7556.0,138.7468,138.9988,138.7001,138.9894,7556.0
2019-01-10 11:35:00,148.95,149.0,148.79,148.79,1410.0,139.0361,139.0828,138.8868,138.8868,1410.0
2019-01-10 11:40:00,148.83,148.89,148.75,148.75,1070.0,138.9241,138.9801,138.8494,138.8494,1070.0
2019-01-10 11:45:00,148.77,148.82,148.67,148.82,3267.0,138.8681,138.9148,138.7748,138.9148,3267.0
2019-01-10 11:50:00,148.82,148.82,148.67,148.67,2300.0,138.9148,138.9148,138.7748,138.7748,2300.0
2019-01-10 11:55:00,148.72,148.85,148.63,148.85,3710.0,138.8214,138.9428,138.7374,138.9428,3710.0
2019-01-10 12:00:00,148.8,148.98,148.74,148.74,5148.0,138.8961,139.0641,138.8401,138.8401,5148.0
2019-01-10 12:05:00,148.72,148.72,148.66,148.66,2450.0,138.8214,138.8214,138.7654,138.7654,2450.0
2019-01-10 12:10:00,148.73,148.77,148.6,148.66,5539.0,138.8308,138.8681,138.7094,138.7654,5539.0
2019-01-10 12:15:00,148.61,148.97,148.6,148.95,4120.0,138.7188,139.0548,138.7094,139.0361,4120.0
2019-01-10 12:20:00,148.91,149.06,148.87,149.06,1501.0,138.9988,139.1388,138.9614,139.1388,1501.0
2019-01-10 12:25:00,149.06,149.06,148.74,148.85,6120.0,139.1388,139.1388,138.8401,138.9428,6120.0
2019-01-10 12:30:00,148.93,149.06,148.9,148.9,1810.0,139.0175,139.1388,138.9894,138.9894,1810.0
2019-01-10 12:35:00,148.88,148.88,148.82,148.86,1888.0,138.9708,138.9708,138.9148,138.9521,1888.0
2019-01-10 12:40:00,148.88,148.88,148.62,148.62,1922.0,138.9708,138.9708,138.7281,138.7281,1922.0
2019-01-10 12:45:00,148.59,148.92,148.58,148.92,5286.0,138.7001,139.0081,138.6907,139.0081,5286.0
2019-01-10 12:50:00,148.94,149.06,148.82,148.97,3500.0,139.0268,139.1388,138.9148,139.0548,3500.0
2019-01-10 12:55:00,149.01,149.02,148.75,148.75,9930.0,139.0921,139.1015,138.8494,138.8494,9930.0
2019-01-10 13:00:00,148.7,148.74,148.53,148.62,2750.0,138.8028,138.8401,138.6441,138.7281,2750.0
2019-01-10 13:05:00,148.67,148.69,148.3,148.39,8410.0,138.7748,138.7934,138.4294,138.5134,8410.0
2019-01-10 13:10:00,148.28,148.55,148.28,148.51,1814.0,138.4107,138.6627,138.4107,138.6254,1814.0
2019-01-10 13:15:00,148.39,148.4,148.21,148.21,3620.0,138.5134,138.5227,138.3454,138.3454,3620.0
2019-01-10 13:20:00,148.25,148.52,148.17,148.52,4108.0,138.3827,138.6347,138.308,138.6347,4108.0
2019-01-10 13:25:00,148.39,148.44,148.27,148.37,2783.0,138.5134,138.5601,138.4014,138.4947,2783.0
2019-01-10 13:30:00,148.51,148.51,148.25,148.35,3765.0,138.6254,138.6254,138.3827,138.4761,3765.0
2019-01-10 13:35:00,148.32,148.37,148.1,148.1,3834.0,138.4481,138.4947,138.2427,138.2427,3834.0
2019-01-10 13:40:00,148.08,148.09,147.93,148.02,5742.0,138.224,138.2334,138.084,138.168,5742.0
2019-01-10 13:45:00,148.0,148.21,148.0,148.2,1457.0,138.1494,138.3454,138.1494,138.336,1457.0
2019-01-10 13:50:00,148.17,148.21,148.0,148.0,5880.0,138.308,138.3454,138.1494,138.1494,5880.0
2019-01-10 13:55:00,148.03,148.13,147.99,148.03,3774.0,138.1774,138.2707,138.14,138.1774,3774.0
2019-01-10 14:00:00,148.09,148.44,148.09,148.44,9633.0,138.2334,138.5601,138.2334,138.5601,9633.0
2019-01-10 14:05:00,148.44,148.76,148.44,148.73,2274.0,138.5601,138.8588,138.5601,138.8308,2274.0
2019-01-10 14:10:00,148.62,148.72,148.53,148.57,1907.0,138.7281,138.8214,138.6441,138.6814,1907.0
2019-01-10 14:15:00,148.62,148.67,148.47,148.6,4820.0,138.7281,138.7748,138.5881,138.7094,4820.0
2019-01-10 14:20:00,148.6,148.87,148.58,148.66,4412.0,138.7094,138.9614,138.6907,138.7654,4412.0
2019-01-10 14:25:00,148.61,148.71,148.58,148.68,3100.0,138.7188,138.8121,138.6907,138.7841,3100.0
2019-01-10 14:30:00,148.67,148.72,148.48,148.58,5945.0,138.7748,138.8214,138.5974,138.6907,5945.0
2019-01-10 14:35:00,148.54,148.68,148.53,148.54,3895.0,138.6534,138.7841,138.6441,138.6534,3895.0
2019-01-10 14:40:00,148.54,149.0,148.53,148.93,4872.0,138.6534,139.0828,138.6441,139.0175,4872.0
2019-01-10 14:45:00,148.87,148.99,148.69,148.69,4378.0,138.9614,139.0735,138.7934,138.7934,4378.0
2019-01-10 14:50:00,148.66,148.7,148.59,148.63,3416.0,138.7654,138.8028,138.7001,138.7374,3416.0
2019-01-10 14:55:00,148.6,148.81,148.56,148.81,5229.0,138.7094,138.9054,138.6721,138.9054,5229.0
2019-01-10 15:00:00,148.76,148.99,148.76,148.87,8037.0,138.8588,139.0735,138.8588,138.9614,8037.0
2019-01-10 15:05:00,148.87,148.94,148.8,148.82,7558.0,138.9614,139.0268,138.8961,138.9148,7558.0
2019-01-10 15:10:00,148.77,148.89,148.71,148.84,7400.0,138.8681,138.9801,138.8121,138.9334,7400.0
2019-01-10 15:15:00,148.9,148.93,148.82,148.86,5017.0,138.9894,139.0175,138.9148,138.9521,5017.0
2019-01-10 15:20:00,148.87,148.94,148.8,148.91,5304.0,138.9614,139.0268,138.8961,138.9988,5304.0
2019-01-10 15:25:00,148.9,149.05,148.9,149.05,9120.0,138.9894,139.1295,138.9894,139.1295,9120.0
2019-01-10 15:30:00,149.06,149.14,149.0,149.01,14216.0,139.1388,139.2135,139.0828,139.0921,14216.0
2019-01-10 15:35:00,148.96,149.08,148.95,149.05,6475.0,139.0455,139.1575,139.0361,139.1295,6475.0
2019-01-10 15:40:00,149.05,149.31,149.04,149.26,14928.0,139.1295,139.3722,139.1201,139.3255,14928.0
2019-01-10 15:45:00,149.27,149.38,149.22,149.32,13743.0,139.3348,139.4375,139.2882,139.3815,13743.0
2019-01-10 15:50:00,149.31,149.54,149.31,149.52,14879.0,139.3722,139.5869,139.3722,139.5682,14879.0
2019-01-10 15:55:00,149.53,149.74,149.35,149.61,52500.0,139.5775,139.7735,139.4095,139.6522,52500.0
2019-01-11 09:30:00,148.72,149.55,148.72,148.93,8823.0,138.8214,139.5962,138.8214,139.0175,8823.0
2019-01-11 09:35:00,148.94,149.45,148.94,149.45,1300.0,139.0268,139.5028,139.0268,139.5028,1300.0
2019-01-11 09:40:00,149.27,149.59,149.26,149.47,10975.0,139.3348,139.6335,139.3255,139.5215,10975.0
2019-01-11 09:45:00,149.41,149.45,149.31,149.38,2267.0,139.4655,139.5028,139.3722,139.4375,2267.0
2019-01-11 09:50:00,149.41,149.44,148.92,148.92,3309.0,139.4655,139.4935,139.0081,139.0081,3309.0
2019-01-11 09:55:00,148.8,149.11,148.8,149.11,4119.0,138.8961,139.1855,138.8961,139.1855,4119.0
2019-01-11 10:00:00,149.06,149.1,148.57,148.58,16126.0,139.1388,139.1761,138.6814,138.6907,16126.0
2019-01-11 10:05:00,148.56,148.79,148.46,148.72,8610.0,138.6721,138.8868,138.5787,138.8214,8610.0
2019-01-11 10:10:00,148.79,149.0,148.79,149.0,3691.0,138.8868,139.0828,138.8868,139.0828,3691.0
2019-01-11 10:15:00,148.94,148.94,148.74,148.81,4570.0,139.0268,139.0268,138.8401,138.9054,4570.0
2019-01-11 10:20:00,148.82,149.1,148.56,148.75,7676.0,138.9148,139.1761,138.6721,138.8494,7676.0
2019-01-11 10:25:00,148.66,148.99,148.59,148.9,10607.0,138.7654,139.0735,138.7001,138.9894,10607.0
2019-01-11 10:30:00,149.01,149.17,148.91,149.17,11173.0,139.0921,139.2415,138.9988,139.2415,11173.0
2019-01-11 10:35:00,149.19,149.41,149.19,149.41,4729.0,139.2601,139.4655,139.2601,139.4655,4729.0
2019-01-11 10:40:00,149.42,149.53,149.34,149.42,8708.0,139.4748,139.5775,139.4002,139.4748,8708.0
2019-01-11 10:45:00,149.43,149.53,149.39,149.46,5921.0,139.4842,139.5775,139.4468,139.5122,5921.0
2019-01-11 10:50:00,149.5,149.54,149.3,149.54,5650.0,139.5495,139.5869,139.3628,139.5869,5650.0
2019-01-11 10:55:00,149.59,149.66,149.41,149.46,4727.0,139.6335,139.6989,139.4655,139.5122,4727.0
2019-01-11 11:00:00,149.54,149.55,149.05,149.06,3237.0,139.5869,139.5962,139.1295,139.1388,3237.0
2019-01-11 11:05:00,149.03,149.28,148.97,149.24,8252.0,139.1108,139.3442,139.0548,139.3068,8252.0
2019-01-11 11:10:00,149.23,149.23,148.95,148.99,6085.0,139.2975,139.2975,139.0361,139.0735,6085.0
2019-01-11 11:15:00,149.09,149.22,148.95,149.22,5609.0,139.1668,139.2882,139.0361,139.2882,5609.0
2019-01-11 11:20:00,149.17,149.31,149.1,149.18,7620.0,139.2415,139.3722,139.1761,139.2508,7620.0
2019-01-11 11:25:00,149.2,149.24,149.04,149.12,6977.0,139.2695,139.3068,139.1201,139.1948,6977.0
2019-01-11 11:30:00,149.14,149.14,148.98,149.14,4872.0,139.2135,139.2135,139.0641,139.2135,4872.0
2019-01-11 11:35:00,149.16,149.23,149.04,149.04,2435.0,139.2321,139.2975,139.1201,139.1201,2435.0
2019-01-11 11:40:00,149.04,149.17,148.58,148.59,7405.0,139.1201,139.2415,138.6907,138.7001,7405.0
2019-01-11 11:45:00,148.6,148.65,148.37,148.49,7786.0,138.7094,138.7561,138.4947,138.6067,7786.0
2019-01-11 11:50:00,148.43,148.67,148.43,148.58,6456.0,138.5507,138.7748,138.5507,138.6907,6456.0
2019-01-11 11:55:00,148.58,148.87,148.58,148.87,2400.0,138.6907,138.9614,138.6907,138.9614,2400.0
2019-01-11 12:00:00,148.8,149.17,148.78,149.11,8261.0,138.8961,139.2415,138.8774,139.1855,8261.0
2019-01-11 12:05:00,149.07,149.19,148.94,148.96,3640.0,139.1481,139.2601,139.0268,139.0455,3640.0
2019-01-11 12:10:00,148.91,149.04,148.88,149.04,1364.0,138.9988,139.1201,138.9708,139.1201,1364.0
2019-01-11 12:15:00,149.14,149.39,149.14,149.35,5599.0,139.2135,139.4468,139.2135,139.4095,5599.0
2019-01-11 12:20:00,149.31,149.31,148.97,148.97,4810.0,139.3722,139.3722,139.0548,139.0548,4810.0
2019-01-11 12:25:00,148.97,149.01,148.8,148.93,4321.0,139.0548,139.0921,138.8961,139.0175,4321.0
2019-01-11 12:30:00,148.9,149.08,148.89,149.01,3654.0,138.9894,139.1575,138.9801,139.0921,3654.0
2019-01-11 12:35:00,149.03,149.03,148.87,148.95,2066.0,139.1108,139.1108,138.9614,139.0361,2066.0
2019-01-11 12:40:00,148.98,149.07,148.88,149.06,2667.0,139.0641,139.1481,138.9708,139.1388,2667.0
2019-01-11 12:45:00,148.99,149.02,148.96,149.02,1706.0,139.0735,139.1015,139.0455,139.1015,1706.0
2019-01-11 12:50:00,149.0,149.07,149.0,149.0,1931.0,139.0828,139.1481,139.0828,139.0828,1931.0
2019-01-11 12:55:00,149.06,149.09,149.04,149.08,1420.0,139.1388,139.1668,139.1201,139.1575,1420.0
2019-01-11 13:00:00,149.07,149.07,148.99,149.01,4600.0,139.1481,139.1481,139.0735,139.0921,4600.0
2019-01-11 13:05:00,149.01,149.08,148.98,148.98,1952.0,139.0921,139.1575,139.0641,139.0641,1952.0
2019-01-11 13:10:00,149.0,149.09,148.9,148.91,5442.0,139.0828,139.1668,138.9894,138.9988,5442.0
2019-01-11 13:15:00,148.88,148.89,148.8,148.86,3100.0,138.9708,138.9801,138.8961,138.9521,3100.0
2019-01-11 13:20:00,148.9,148.9,148.79,148.82,2550.0,138.9894,138.9894,138.8868,138.9148,2550.0
2019-01-11 13:25:00,148.79,148.98,148.78,148.93,2120.0,138.8868,139.0641,138.8774,139.0175,2120.0
2019-01-11 13:30:00,148.85,148.9,148.78,148.82,2062.0,138.9428,138.9894,138.8774,138.9148,2062.0
2019-01-11 13:35:00,148.77,148.93,148.77,148.93,819.0,138.8681,139.0175,138.8681,139.0175,819.0
2019-01-11 13:40:00,148.93,148.98,148.91,148.91,2100.0,139.0175,139.0641,138.9988,138.9988,2100.0
2019-01-11 13:45:00,148.92,148.94,148.86,148.9,2104.0,139.0081,139.0268,138.9521,138.9894,2104.0
2019-01-11 13:50:00,148.91,149.05,148.88,149.02,3376.0,138.9988,139.1295,138.9708,139.1015,3376.0
2019-01-11 13:55:00,149.03,149.24,149.02,149.13,6377.0,139.1108,139.3068,139.1015,139.2041,6377.0
2019-01-11 14:00:00,149.19,149.19,148.99,149.16,2586.0,139.2601,139.2601,139.0735,139.2321,2586.0
2019-01-11 14:05:00,149.17,149.21,149.14,149.21,2682.0,139.2415,139.2788,139.2135,139.2788,2682.0
2019-01-11 14:10:00,149.25,149.34,149.21,149.24,4500.0,139.3162,139.4002,139.2788,139.3068,4500.0
2019-01-11 14:15:00,149.19,149.19,149.1,149.14,2500.0,139.2601,139.2601,139.1761,139.2135,2500.0
2019-01-11 14:20:00,149.13,149.13,149.08,149.11,1649.0,139.2041,139.2041,139.1575,139.1855,1649.0
2019-01-11 14:25:00,149.12,149.16,149.05,149.16,3904.0,139.1948,139.2321,139.1295,139.2321,3904.0
2019-01-11 14:30:00,149.24,149.3,149.14,149.3,4830.0,139.3068,139.3628,139.2135,139.3628,4830.0
2019-01-11 14:35:00,149.33,149.33,149.25,149.29,3038.0,139.3908,139.3908,139.3162,139.3535,3038.0
2019-01-11 14:40:00,149.3,149.48,149.24,149.41,2222.0,139.3628,139.5308,139.3068,139.4655,2222.0
2019-01-11 14:45:00,149.37,149.4,149.29,149.35,5138.0,139.4282,139.4562,139.3535,139.4095,5138.0
2019-01-11 14:50:00,149.39,149.41,149.25,149.28,6293.0,139.4468,139.4655,139.3162,139.3442,6293.0
2019-01-11 14:55:00,149.27,149.27,149.06,149.06,3746.0,139.3348,139.3348,139.1388,139.1388,3746.0
2019-01-11 15:00:00,149.06,149.11,148.95,148.95,6666.0,139.1388,139.1855,139.0361,139.0361,6666.0
2019-01-11 15:05:00,148.92,149.16,148.92,149.08,7240.0,139.0081,139.2321,139.0081,139.1575,7240.0
2019-01-11 15:10:00,149.05,149.09,149.0,149.0,3101.0,139.1295,139.1668,139.0828,139.0828,3101.0
2019-01-11 15:15:00,149.01,149.02,148.95,148.99,9165.0,139.0921,139.1015,139.0361,139.0735,9165.0
2019-01-11 15:20:00,149.0,149.0,148.86,148.87,6776.0,139.0828,139.0828,138.9521,138.9614,6776.0
2019-01-11 15:25:00,148.86,148.88,148.69,148.74,8295.0,138.9521,138.9708,138.7934,138.8401,8295.0
2019-01-11 15:30:00,148.74,148.92,148.71,148.91,9494.0,138.8401,139.0081,138.8121,138.9988,9494.0
2019-01-11 15:35:00,148.94,149.18,148.91,149.14,6318.0,139.0268,139.2508,138.9988,139.2135,6318.0
2019-01-11 15:40:00,149.12,149.23,149.1,149.19,6375.0,139.1948,139.2975,139.1761,139.2601,6375.0
2019-01-11 15:45:00,149.25,149.43,149.2,149.28,16913.0,139.3162,139.4842,139.2695,139.3442,16913.0
2019-01-11 15:50:00,149.28,149.45,149.28,149.35,10200.0,139.3442,139.5028,139.3442,139.4095,10200.0
2019-01-11 15:55:00,149.35,149.62,149.35,149.54,44920.0,139.4095,139.6615,139.4095,139.5869,44920.0
2019-01-14 09:30:00,148.81,149.08,148.79,148.9,13980.0,138.9054,139.1575,138.8868,138.9894,13980.0
2019-01-14 09:35:00,148.75,149.23,148.74,149.22,6245.0,138.8494,139.2975,138.8401,139.2882,6245.0
2019-01-14 09:40:00,149.24,150.14,149.24,150.07,9738.0,139.3068,140.1469,139.3068,140.0816,9738.0
2019-01-14 09:45:00,150.08,150.31,149.95,150.01,9400.0,140.0909,140.3056,139.9696,140.0256,9400.0
2019-01-14 09:50:00,150.09,150.09,149.8,149.82,7473.0,140.1002,140.1002,139.8295,139.8482,7473.0
2019-01-14 09:55:00,149.81,150.01,149.69,149.93,5200.0,139.8389,140.0256,139.7269,139.9509,5200.0
2019-01-14 10:00:00,149.95,150.09,149.83,149.84,10584.0,139.9696,140.1002,139.8576,139.8669,10584.0
2019-01-14 10:05:00,149.77,149.94,149.47,149.94,7097.0,139.8015,139.9602,139.5215,139.9602,7097.0
2019-01-14 10:10:00,149.93,149.93,149.66,149.8,7846.0,139.9509,139.9509,139.6989,139.8295,7846.0
2019-01-14 10:15:00,149.89,149.94,149.71,149.94,4720.0,139.9136,139.9602,139.7455,139.9602,4720.0
2019-01-14 10:20:00,149.93,150.05,149.9,149.97,13294.0,139.9509,140.0629,139.9229,139.9882,13294.0
2019-01-14 10:25:00,149.92,149.96,149.68,149.8,6417.0,139.9416,139.9789,139.7175,139.8295,6417.0
2019-01-14 10:30:00,149.81,150.09,149.74,150.0,14955.0,139.8389,140.1002,139.7735,140.0162,14955.0
2019-01-14 10:35:00,149.97,150.14,149.94,150.08,10000.0,139.9882,140.1469,139.9602,140.0909,10000.0
2019-01-14 10:40:00,150.1,150.15,149.98,150.06,8459.0,140.1096,140.1563,139.9976,140.0722,8459.0
2019-01-14 10:45:00,150.11,150.21,149.96,150.11,16226.0,140.1189,140.2123,139.9789,140.1189,16226.0
2019-01-14 10:50:00,150.09,150.16,149.95,150.07,6299.0,140.1002,140.1656,139.9696,140.0816,6299.0
2019-01-14 10:55:00,150.15,150.42,150.15,150.27,3045.0,140.1563,140.4083,140.1563,140.2683,3045.0
2019-01-14 11:00:00,150.16,150.25,150.01,150.23,4211.0,140.1656,140.2496,140.0256,140.2309,4211.0
2019-01-14 11:05:00,150.25,150.3,150.08,150.24,7064.0,140.2496,140.2963,140.0909,140.2403,7064.0
2019-01-14 11:10:00,150.21,150.29,150.08,150.1,5700.0,140.2123,140.2869,140.0909,140.1096,5700.0
2019-01-14 11:15:00,150.06,150.21,149.6,149.6,3900.0,140.0722,140.2123,139.6429,139.6429,3900.0
2019-01-14 11:20:00,149.66,149.7,149.56,149.58,3644.0,139.6989,139.7362,139.6055,139.6242,3644.0
2019-01-14 11:25:00,149.56,149.66,149.55,149.57,1907.0,139.6055,139.6989,139.5962,139.6149,1907.0
2019-01-14 11:30:00,149.55,149.74,149.52,149.67,5917.0,139.5962,139.7735,139.5682,139.7082,5917.0
2019-01-14 11:35:00,149.67,149.74,149.65,149.7,5701.0,139.7082,139.7735,139.6895,139.7362,5701.0
2019-01-14 11:40:00,149.73,149.82,149.69,149.74,7484.0,139.7642,139.8482,139.7269,139.7735,7484.0
2019-01-14 11:45:00,149.66,149.66,149.46,149.51,3299.0,139.6989,139.6989,139.5122,139.5588,3299.0
2019-01-14 11:50:00,149.51,149.51,149.38,149.38,2405.0,139.5588,139.5588,139.4375,139.4375,2405.0
2019-01-14 11:55:00,149.44,149.45,149.3,149.32,2615.0,139.4935,139.5028,139.3628,139.3815,2615.0
2019-01-14 12:00:00,149.3,149.31,149.13,149.22,4067.0,139.3628,139.3722,139.2041,139.2882,4067.0
2019-01-14 12:05:00,149.19,149.27,149.11,149.11,5475.0,139.2601,139.3348,139.1855,139.1855,5475.0
2019-01-14 12:10:00,149.11,149.21,149.1,149.21,4183.0,139.1855,139.2788,139.1761,139.2788,4183.0
2019-01-14 12:15:00,149.22,149.47,149.22,149.4,6356.0,139.2882,139.5215,139.2882,139.4562,6356.0
2019-01-14 12:20:00,149.39,149.39,149.2,149.22,3866.0,139.4468,139.4468,139.2695,139.2882,3866.0
2019-01-14 12:25:00,149.19,149.19,149.07,149.1,2486.0,139.2601,139.2601,139.1481,139.1761,2486.0
2019-01-14 12:30:00,149.12,149.15,149.06,149.1,4548.0,139.1948,139.2228,139.1388,139.1761,4548.0
2019-01-14 12:35:00,149.11,149.11,149.08,149.11,3200.0,139.1855,139.1855,139.1575,139.1855,3200.0
2019-01-14 12:40:00,149.08,149.1,148.97,149.02,6526.0,139.1575,139.1761,139.0548,139.1015,6526.0
2019-01-14 12:45:00,149.04,149.04,148.76,148.84,8805.0,139.1201,139.1201,138.8588,138.9334,8805.0
2019-01-14 12:50:00,148.83,148.86,148.79,148.79,9479.0,138.9241,138.9521,138.8868,138.8868,9479.0
2019-01-14 12:55:00,148.79,149.0,148.79,148.93,11780.0,138.8868,139.0828,138.8868,139.0175,11780.0
2019-01-14 13:00:00,148.9,148.9,148.86,148.86,1253.0,138.9894,138.9894,138.9521,138.9521,1253.0
2019-01-14 13:05:00,148.84,148.84,148.73,148.79,4974.0,138.9334,138.9334,138.8308,138.8868,4974.0
2019-01-14 13:10:00,148.85,148.97,148.82,148.91,8299.0,138.9428,139.0548,138.9148,138.9988,8299.0
2019-01-14 13:15:00,148.96,149.01,148.86,149.01,1840.0,139.0455,139.0921,138.9521,139.0921,1840.0
2019-01-14 13:20:00,149.01,149.01,148.97,149.0,5100.0,139.0921,139.0921,139.0548,139.0828,5100.0
2019-01-14 13:25:00,148.97,149.0,148.95,148.98,2360.0,139.0548,139.0828,139.0361,139.0641,2360.0
2019-01-14 13:30:00,149.0,149.03,148.96,148.96,5997.0,139.0828,139.1108,139.0455,139.0455,5997.0
2019-01-14 13:35:00,149.0,149.0,148.97,148.97,3041.0,139.0828,139.0828,139.0548,139.0548,3041.0
2019-01-14 13:40:00,148.97,149.21,148.97,149.18,6509.0,139.0548,139.2788,139.0548,139.2508,6509.0
2019-01-14 13:45:00,149.23,149.35,149.09,149.17,7629.0,139.2975,139.4095,139.1668,139.2415,7629.0
2019-01-14 13:50:00,149.1,149.1,149.0,149.07,3904.0,139.1761,139.1761,139.0828,139.1481,3904.0
2019-01-14 13:55:00,149.11,149.11,148.96,149.02,4090.0,139.1855,139.1855,139.0455,139.1015,4090.0
2019-01-14 14:00:00,149.0,149.0,148.87,148.92,5574.0,139.0828,139.0828,138.9614,139.0081,5574.0
2019-01-14 14:05:00,148.95,149.0,148.8,148.8,7391.0,139.0361,139.0828,138.8961,138.8961,7391.0
2019-01-14 14:10:00,148.8,148.8,148.69,148.75,3128.0,138.8961,138.8961,138.7934,138.8494,3128.0
2019-01-14 14:15:00,148.76,148.81,148.71,148.78,8521.0,138.8588,138.9054,138.8121,138.8774,8521.0
2019-01-14 14:20:00,148.84,148.89,148.8,148.82,3776.0,138.9334,138.9801,138.8961,138.9148,3776.0
2019-01-14 14:25:00,148.86,148.86,148.72,148.76,5534.0,138.9521,138.9521,138.8214,138.8588,5534.0
2019-01-14 14:30:00,148.83,148.97,148.83,148.97,3517.0,138.9241,139.0548,138.9241,139.0548,3517.0
2019-01-14 14:35:00,149.02,149.02,148.91,148.95,3001.0,139.1015,139.1015,138.9988,139.0361,3001.0
2019-01-14 14:40:00,148.96,149.08,148.96,149.04,6106.0,139.0455,139.1575,139.0455,139.1201,6106.0
2019-01-14 14:45:00,149.13,149.23,149.13,149.22,1300.0,139.2041,139.2975,139.2041,139.2882,1300.0
2019-01-14 14:50:00,149.19,149.28,149.16,149.25,3658.0,139.2601,139.3442,139.2321,139.3162,3658.0
2019-01-14 14:55:00,149.28,149.34,149.25,149.32,3887.0,139.3442,139.4002,139.3162,139.3815,3887.0
2019-01-14 15:00:00,149.38,149.38,149.16,149.17,3404.0,139.4375,139.4375,139.2321,139.2415,3404.0
2019-01-14 15:05:00,149.19,149.26,149.16,149.19,4025.0,139.2601,139.3255,139.2321,139.2601,4025.0
2019-01-14 15:10:00,149.22,149.23,149.09,149.12,4557.0,139.2882,139.2975,139.1668,139.1948,4557.0
2019-01-14 15:15:00,149.11,149.21,149.07,149.15,3325.0,139.1855,139.2788,139.1481,139.2228,3325.0
2019-01-14 15:20:00,149.21,149.24,149.14,149.18,6113.0,139.2788,139.3068,139.2135,139.2508,6113.0
2019-01-14 15:25:00,149.15,149.21,149.06,149.06,6260.0,139.2228,139.2788,139.1388,139.1388,6260.0
2019-01-14 15:30:00,149.08,149.16,149.07,149.08,3800.0,139.1575,139.2321,139.1481,139.1575,3800.0
2019-01-14 15:35:00,149.07,149.11,148.93,148.95,8527.0,139.1481,139.1855,139.0175,139.0361,8527.0
2019-01-14 15:40:00,148.96,148.99,148.76,148.78,9352.0,139.0455,139.0735,138.8588,138.8774,9352.0
2019-01-14 15:45:00,148.76,148.8,148.49,148.49,21655.0,138.8588,138.8961,138.6067,138.6067,21655.0
2019-01-14 15:50:00,148.51,148.53,148.35,148.37,30327.0,138.6254,138.6441,138.4761,138.4947,30327.0
2019-01-14 15:55:00,148.34,148.83,148.31,148.72,91736.0,138.4667,138.9241,138.4387,138.8214,91736.0
2019-01-15 09:30:00,148.0,149.12,148.0,148.14,11959.0,138.1494,139.1948,138.1494,138.28,11959.0
2019-01-15 09:35:00,148.2,148.58,148.17,148.42,1000.0,138.336,138.6907,138.308,138.5414,1000.0
2019-01-15 09:40:00,148.59,148.73,148.42,148.58,4261.0,138.7001,138.8308,138.5414,138.6907,4261.0
2019-01-15 09:45:00,148.72,148.72,148.29,148.41,9762.0,138.8214,138.8214,138.4201,138.5321,9762.0
2019-01-15 09:50:00,148.45,148.51,148.28,148.36,3439.0,138.5694,138.6254,138.4107,138.4854,3439.0
2019-01-15 09:55:00,148.43,148.46,148.28,148.44,9309.0,138.5507,138.5787,138.4107,138.5601,9309.0
2019-01-15 10:00:00,148.38,148.89,148.37,148.74,3410.0,138.5041,138.9801,138.4947,138.8401,3410.0
2019-01-15 10:05:00,148.8,149.05,148.78,148.78,3577.0,138.8961,139.1295,138.8774,138.8774,3577.0
2019-01-15 10:10:00,148.74,148.74,148.4,148.4,2013.0,138.8401,138.8401,138.5227,138.5227,2013.0
2019-01-15 10:15:00,148.38,148.62,148.23,148.6,6273.0,138.5041,138.7281,138.364,138.7094,6273.0
2019-01-15 10:20:00,148.63,149.04,148.63,149.04,4419.0,138.7374,139.1201,138.7374,139.1201,4419.0
2019-01-15 10:25:00,149.06,149.43,148.99,149.34,5603.0,139.1388,139.4842,139.0735,139.4002,5603.0
2019-01-15 10:30:00,149.38,149.45,149.15,149.37,4428.0,139.4375,139.5028,139.2228,139.4282,4428.0
2019-01-15 10:35:00,149.28,149.45,149.22,149.45,2535.0,139.3442,139.5028,139.2882,139.5028,2535.0
2019-01-15 10:40:00,149.44,149.7,149.4,149.48,4510.0,139.4935,139.7362,139.4562,139.5308,4510.0
2019-01-15 10:45:00,149.46,149.53,149.27,149.37,2500.0,139.5122,139.5775,139.3348,139.4282,2500.0
2019-01-15 10:50:00,149.31,149.48,149.29,149.47,4105.0,139.3722,139.5308,139.3535,139.5215,4105.0
2019-01-15 10:55:00,149.51,149.64,149.42,149.54,3400.0,139.5588,139.6802,139.4748,139.5869,3400.0
2019-01-15 11:00:00,149.59,149.71,149.58,149.63,4788.0,139.6335,139.7455,139.6242,139.6709,4788.0
2019-01-15 11:05:00,149.62,149.63,149.39,149.52,4348.0,139.6615,139.6709,139.4468,139.5682,4348.0
2019-01-15 11:10:00,149.57,149.61,149.45,149.59,4239.0,139.6149,139.6522,139.5028,139.6335,4239.0
2019-01-15 11:15:00,149.59,149.72,149.54,149.58,12550.0,139.6335,139.7549,139.5869,139.6242,12550.0
2019-01-15 11:20:00,149.6,149.65,149.51,149.51,4088.0,139.6429,139.6895,139.5588,139.5588,4088.0
2019-01-15 11:25:00,149.51,149.67,149.5,149.67,6085.0,139.5588,139.7082,139.5495,139.7082,6085.0
2019-01-15 11:30:00,149.65,149.65,149.49,149.58,4325.0,139.6895,139.6895,139.5402,139.6242,4325.0
2019-01-15 11:35:00,149.6,149.69,149.57,149.58,1557.0,139.6429,139.7269,139.6149,139.6242,1557.0
2019-01-15 11:40:00,149.65,149.72,149.5,149.5,5812.0,139.6895,139.7549,139.5495,139.5495,5812.0
2019-01-15 11:45:00,149.49,149.55,149.47,149.47,1821.0,139.5402,139.5962,139.5215,139.5215,1821.0
2019-01-15 11:50:00,149.5,149.5,149.3,149.44,4900.0,139.5495,139.5495,139.3628,139.4935,4900.0
2019-01-15 11:55:00,149.46,149.74,149.46,149.63,10857.0,139.5122,139.7735,139.5122,139.6709,10857.0
2019-01-15 12:00:00,149.54,149.69,149.5,149.59,4476.0,139.5869,139.7269,139.5495,139.6335,4476.0
2019-01-15 12:05:00,149.65,149.73,149.58,149.67,1023.0,139.6895,139.7642,139.6242,139.7082,1023.0
2019-01-15 12:10:00,149.53,149.71,149.53,149.68,1800.0,139.5775,139.7455,139.5775,139.7175,1800.0
2019-01-15 12:15:00,149.72,149.72,149.63,149.69,900.0,139.7549,139.7549,139.6709,139.7269,900.0
2019-01-15 12:20:00,149.68,149.85,149.68,149.85,4859.0,139.7175,139.8762,139.7175,139.8762,4859.0
2019-01-15 12:25:00,149.81,149.85,149.72,149.74,2710.0,139.8389,139.8762,139.7549,139.7735,2710.0
2019-01-15 12:30:00,149.74,149.76,149.42,149.55,2713.0,139.7735,139.7922,139.4748,139.5962,2713.0
2019-01-15 12:35:00,149.54,149.55,149.35,149.49,3800.0,139.5869,139.5962,139.4095,139.5402,3800.0
2019-01-15 12:40:00,149.55,149.59,149.45,149.46,2000.0,139.5962,139.6335,139.5028,139.5122,2000.0
2019-01-15 12:45:00,149.5,149.5,149.42,149.42,300.0,139.5495,139.5495,139.4748,139.4748,300.0
2019-01-15 12:50:00,149.42,149.44,149.35,149.42,400.0,139.4748,139.4935,139.4095,139.4748,400.0
2019-01-15 12:55:00,149.45,149.49,149.29,149.44,6465.0,139.5028,139.5402,139.3535,139.4935,6465.0
2019-01-15 13:00:00,149.4,149.41,149.33,149.33,1215.0,139.4562,139.4655,139.3908,139.3908,1215.0
2019-01-15 13:05:00,149.3,149.51,149.3,149.43,1900.0,139.3628,139.5588,139.3628,139.4842,1900.0
2019-01-15 13:10:00,149.37,149.37,149.25,149.3,1700.0,139.4282,139.4282,139.3162,139.3628,1700.0
2019-01-15 13:15:00,149.25,149.26,149.18,149.26,2312.0,139.3162,139.3255,139.2508,139.3255,2312.0
2019-01-15 13:20:00,149.34,149.34,149.24,149.3,1000.0,139.4002,139.4002,139.3068,139.3628,1000.0
2019-01-15 13:25:00,149.34,149.41,149.28,149.41,1100.0,139.4002,139.4655,139.3442,139.4655,1100.0
2019-01-15 13:30:00,149.35,149.55,149.34,149.54,3019.0,139.4095,139.5962,139.4002,139.5869,3019.0
2019-01-15 13:35:00,149.47,149.59,149.47,149.53,3184.0,139.5215,139.6335,139.5215,139.5775,3184.0
2019-01-15 13:40:00,149.58,149.62,149.52,149.59,2088.0,139.6242,139.6615,139.5682,139.6335,2088.0
2019-01-15 13:45:00,149.62,149.7,149.6,149.69,4037.0,139.6615,139.7362,139.6429,139.7269,4037.0
2019-01-15 13:50:00,149.69,149.74,149.64,149.7,8191.0,139.7269,139.7735,139.6802,139.7362,8191.0
2019-01-15 13:55:00,149.7,149.74,149.63,149.71,1800.0,139.7362,139.7735,139.6709,139.7455,1800.0
2019-01-15 14:00:00,149.68,149.98,149.67,149.71,5182.0,139.7175,139.9976,139.7082,139.7455,5182.0
2019-01-15 14:05:00,149.71,149.87,149.7,149.85,2308.0,139.7455,139.8949,139.7362,139.8762,2308.0
2019-01-15 14:10:00,149.86,149.96,149.82,149.83,3548.0,139.8856,139.9789,139.8482,139.8576,3548.0
2019-01-15 14:15:00,149.78,149.79,149.7,149.77,3588.0,139.8109,139.8202,139.7362,139.8015,3588.0
2019-01-15 14:20:00,149.77,149.77,149.63,149.68,2573.0,139.8015,139.8015,139.6709,139.7175,2573.0
2019-01-15 14:25:00,149.68,149.68,149.46,149.46,7324.0,139.7175,139.7175,139.5122,139.5122,7324.0
2019-01-15 14:30:00,149.35,149.52,149.32,149.51,3557.0,139.4095,139.5682,139.3815,139.5588,3557.0
2019-01-15 14:35:00,149.46,149.54,149.12,149.33,2691.0,139.5122,139.5869,139.1948,139.3908,2691.0
2019-01-15 14:40:00,149.37,149.5,149.31,149.31,1901.0,139.4282,139.5495,139.3722,139.3722,1901.0
2019-01-15 14:45:00,149.34,149.51,149.34,149.48,11045.0,139.4002,139.5588,139.4002,139.5308,11045.0
2019-01-15 14:50:00,149.47,149.72,149.47,149.65,2436.0,139.5215,139.7549,139.5215,139.6895,2436.0
2019-01-15 14:55:00,149.62,149.67,149.56,149.6,3106.0,139.6615,139.7082,139.6055,139.6429,3106.0
2019-01-15 15:00:00,149.56,149.71,149.55,149.59,5403.0,139.6055,139.7455,139.5962,139.6335,5403.0
2019-01-15 15:05:00,149.6,149.88,149.55,149.88,8156.0,139.6429,139.9042,139.5962,139.9042,8156.0
2019-01-15 15:10:00,149.87,150.04,149.84,149.94,15351.0,139.8949,140.0536,139.8669,139.9602,15351.0
2019-01-15 15:15:00,149.94,149.94,149.8,149.8,2114.0,139.9602,139.9602,139.8295,139.8295,2114.0
2019-01-15 15:20:00,149.78,149.79,149.66,149.71,2203.0,139.8109,139.8202,139.6989,139.7455,2203.0
2019-01-15 15:25:00,149.73,149.73,149.59,149.71,5252.0,139.7642,139.7642,139.6335,139.7455,5252.0
2019-01-15 15:30:00,149.66,149.73,149.61,149.63,4801.0,139.6989,139.7642,139.6522,139.6709,4801.0
2019-01-15 15:35:00,149.65,149.66,149.47,149.53,8382.0,139.6895,139.6989,139.5215,139.5775,8382.0
2019-01-15 15:40:00,149.52,149.82,149.52,149.79,8497.0,139.5682,139.8482,139.5682,139.8202,8497.0
2019-01-15 15:45:00,149.82,150.08,149.82,149.99,9198.0,139.8482,140.0909,139.8482,140.0069,9198.0
2019-01-15 15:50:00,149.96,149.98,149.84,149.9,15678.0,139.9789,139.9976,139.8669,139.9229,15678.0
2019-01-15 15:55:00,149.9,150.09,149.87,150.03,41569.0,139.9229,140.1002,139.8949,140.0442,41569.0
2019-01-16 09:30:00,150.48,151.13,150.36,151.09,27526.0,140.4643,141.071,140.3523,141.0337,27526.0
2019-01-16 09:35:00,150.81,151.09,150.71,151.08,1493.0,140.7723,141.0337,140.679,141.0244,1493.0
2019-01-16 09:40:00,150.81,151.09,150.8,150.81,857.0,140.7723,141.0337,140.763,140.7723,857.0
2019-01-16 09:45:00,150.62,151.04,150.42,150.44,6917.0,140.595,140.987,140.4083,140.4269,6917.0
2019-01-16 09:50:00,150.37,150.57,150.29,150.4,12913.0,140.3616,140.5483,140.2869,140.3896,12913.0
2019-01-16 09:55:00,150.56,150.74,150.48,150.66,18299.0,140.539,140.707,140.4643,140.6323,18299.0
2019-01-16 10:00:00,150.57,150.59,150.27,150.27,14441.0,140.5483,140.567,140.2683,140.2683,14441.0
2019-01-16 10:05:00,150.26,150.35,149.97,150.16,5758.0,140.2589,140.3429,139.9882,140.1656,5758.0
2019-01-16 10:10:00,150.16,150.28,150.06,150.23,2158.0,140.1656,140.2776,140.0722,140.2309,2158.0
2019-01-16 10:15:00,150.19,150.19,150.06,150.1,2377.0,140.1936,140.1936,140.0722,140.1096,2377.0
2019-01-16 10:20:00,150.07,150.44,150.06,150.28,4209.0,140.0816,140.4269,140.0722,140.2776,4209.0
2019-01-16 10:25:00,150.32,150.42,150.18,150.19,2770.0,140.3149,140.4083,140.1843,140.1936,2770.0
2019-01-16 10:30:00,150.23,150.28,150.15,150.28,1323.0,140.2309,140.2776,140.1563,140.2776,1323.0
2019-01-16 10:35:00,150.3,150.35,150.22,150.22,1800.0,140.2963,140.3429,140.2216,140.2216,1800.0
2019-01-16 10:40:00,150.22,150.22,150.01,150.01,7000.0,140.2216,140.2216,140.0256,140.0256,7000.0
2019-01-16 10:45:00,150.01,150.2,150.01,150.07,828.0,140.0256,140.2029,140.0256,140.0816,828.0
2019-01-16 10:50:00,150.21,150.59,150.21,150.5,2272.0,140.2123,140.567,140.2123,140.483,2272.0
2019-01-16 10:55:00,150.55,150.56,150.41,150.49,3767.0,140.5296,140.539,140.3989,140.4736,3767.0
2019-01-16 11:00:00,150.46,150.49,150.26,150.4,2496.0,140.4456,140.4736,140.2589,140.3896,2496.0
2019-01-16 11:05:00,150.46,150.46,150.13,150.14,3350.0,140.4456,140.4456,140.1376,140.1469,3350.0
2019-01-16 11:10:00,150.27,150.44,150.26,150.33,1000.0,140.2683,140.4269,140.2589,140.3243,1000.0
2019-01-16 11:15:00,150.48,150.5,150.36,150.48,2984.0,140.4643,140.483,140.3523,140.4643,2984.0
2019-01-16 11:20:00,150.5,150.57,150.43,150.49,5472.0,140.483,140.5483,140.4176,140.4736,5472.0
2019-01-16 11:25:00,150.42,150.5,150.37,150.5,2725.0,140.4083,140.483,140.3616,140.483,2725.0
2019-01-16 11:30:00,150.49,150.49,150.26,150.31,2394.0,140.4736,140.4736,140.2589,140.3056,2394.0
2019-01-16 11:35:00,150.35,150.41,150.29,150.3,2630.0,140.3429,140.3989,140.2869,140.2963,2630.0
2019-01-16 11:40:00,150.27,150.28,150.14,150.14,4130.0,140.2683,140.2776,140.1469,140.1469,4130.0
2019-01-16 11:45:00,150.09,150.1,149.78,149.78,5317.0,140.1002,140.1096,139.8109,139.8109,5317.0
2019-01-16 11:50:00,149.78,149.79,149.63,149.63,1200.0,139.8109,139.8202,139.6709,139.6709,1200.0
2019-01-16 11:55:00,149.7,150.03,149.7,150.03,2316.0,139.7362,140.0442,139.7362,140.0442,2316.0
2019-01-16 12:00:00,150.1,150.17,149.87,149.9,1472.0,140.1096,140.1749,139.8949,139.9229,1472.0
2019-01-16 12:05:00,149.96,150.0,149.88,150.0,888.0,139.9789,140.0162,139.9042,140.0162,888.0
2019-01-16 12:10:00,150.07,150.15,150.06,150.14,1269.0,140.0816,140.1563,140.0722,140.1469,1269.0
2019-01-16 12:15:00,150.09,150.26,150.02,150.26,1771.0,140.1002,140.2589,140.0349,140.2589,1771.0
2019-01-16 12:20:00,150.18,150.29,150.11,150.29,1700.0,140.1843,140.2869,140.1189,140.2869,1700.0
2019-01-16 12:25:00,150.25,150.3,150.23,150.29,842.0,140.2496,140.2963,140.2309,140.2869,842.0
2019-01-16 12:30:00,150.32,150.35,150.26,150.35,1700.0,140.3149,140.3429,140.2589,140.3429,1700.0
2019-01-16 12:35:00,150.29,150.37,150.26,150.26,1092.0,140.2869,140.3616,140.2589,140.2589,1092.0
2019-01-16 12:40:00,150.3,150.41,150.3,150.41,600.0,140.2963,140.3989,140.2963,140.3989,600.0
2019-01-16 12:45:00,150.39,150.42,150.33,150.33,682.0,140.3803,140.4083,140.3243,140.3243,682.0
2019-01-16 12:50:00,150.4,150.43,150.39,150.41,1191.0,140.3896,140.4176,140.3803,140.3989,1191.0
2019-01-16 12:55:00,150.45,150.5,150.45,150.47,1700.0,140.4363,140.483,140.4363,140.455,1700.0
2019-01-16 13:00:00,150.54,150.54,150.38,150.38,1513.0,140.5203,140.5203,140.3709,140.3709,1513.0
2019-01-16 13:05:00,150.35,150.44,150.28,150.43,1330.0,140.3429,140.4269,140.2776,140.4176,1330.0
2019-01-16 13:10:00,150.45,150.5,150.36,150.43,1426.0,140.4363,140.483,140.3523,140.4176,1426.0
2019-01-16 13:15:00,150.35,150.43,150.26,150.43,1372.0,140.3429,140.4176,140.2589,140.4176,1372.0
2019-01-16 13:20:00,150.34,150.4,150.3,150.34,879.0,140.3336,140.3896,140.2963,140.3336,879.0
2019-01-16 13:25:00,150.42,150.43,150.36,150.36,300.0,140.4083,140.4176,140.3523,140.3523,300.0
2019-01-16 13:30:00,150.34,150.47,150.34,150.45,798.0,140.3336,140.455,140.3336,140.4363,798.0
2019-01-16 13:35:00,150.44,150.46,150.34,150.34,2987.0,140.4269,140.4456,140.3336,140.3336,2987.0
2019-01-16 13:40:00,150.36,150.38,150.28,150.35,3994.0,140.3523,140.3709,140.2776,140.3429,3994.0
2019-01-16 13:45:00,150.3,150.41,150.27,150.41,1600.0,140.2963,140.3989,140.2683,140.3989,1600.0
2019-01-16 13:50:00,150.41,150.42,150.28,150.33,4103.0,140.3989,140.4083,140.2776,140.3243,4103.0
2019-01-16 13:55:00,150.33,150.42,150.3,150.37,1515.0,140.3243,140.4083,140.2963,140.3616,1515.0
2019-01-16 14:00:00,150.41,150.47,150.36,150.36,1991.0,140.3989,140.455,140.3523,140.3523,1991.0
2019-01-16 14:05:00,150.36,150.38,150.31,150.35,1159.0,140.3523,140.3709,140.3056,140.3429,1159.0
2019-01-16 14:10:00,150.33,150.4,150.32,150.32,1855.0,140.3243,140.3896,140.3149,140.3149,1855.0
2019-01-16 14:15:00,150.38,150.47,150.33,150.39,2819.0,140.3709,140.455,140.3243,140.3803,2819.0
2019-01-16 14:20:00,150.36,150.5,150.32,150.37,4269.0,140.3523,140.483,140.3149,140.3616,4269.0
2019-01-16 14:25:00,150.34,150.4,150.3,150.37,1600.0,140.3336,140.3896,140.2963,140.3616,1600.0
2019-01-16 14:30:00,150.37,150.47,150.36,150.46,2266.0,140.3616,140.455,140.3523,140.4456,2266.0
2019-01-16 14:35:00,150.4,150.4,150.28,150.28,2617.0,140.3896,140.3896,140.2776,140.2776,2617.0
2019-01-16 14:40:00,150.33,150.39,150.24,150.24,3844.0,140.3243,140.3803,140.2403,140.2403,3844.0
2019-01-16 14:45:00,150.22,150.29,150.21,150.25,3508.0,140.2216,140.2869,140.2123,140.2496,3508.0
2019-01-16 14:50:00,150.24,150.25,150.09,150.15,5961.0,140.2403,140.2496,140.1002,140.1563,5961.0
2019-01-16 14:55:00,150.15,150.25,150.15,150.25,2452.0,140.1563,140.2496,140.1563,140.2496,2452.0
2019-01-16 15:00:00,150.29,150.39,150.23,150.23,10725.0,140.2869,140.3803,140.2309,140.2309,10725.0
2019-01-16 15:05:00,150.25,150.25,150.18,150.19,10273.0,140.2496,140.2496,140.1843,140.1936,10273.0
2019-01-16 15:10:00,150.18,150.2,150.13,150.13,3056.0,140.1843,140.2029,140.1376,140.1376,3056.0
2019-01-16 15:15:00,150.13,150.23,150.13,150.21,5030.0,140.1376,140.2309,140.1376,140.2123,5030.0
2019-01-16 15:20:00,150.22,150.27,150.19,150.27,3836.0,140.2216,140.2683,140.1936,140.2683,3836.0
2019-01-16 15:25:00,150.28,150.29,150.2,150.29,3798.0,140.2776,140.2869,140.2029,140.2869,3798.0
2019-01-16 15:30:00,150.31,150.33,150.04,150.1,7249.0,140.3056,140.3243,140.0536,140.1096,7249.0
2019-01-16 15:35:00,150.09,150.31,150.08,150.31,3798.0,140.1002,140.3056,140.0909,140.3056,3798.0
2019-01-16 15:40:00,150.3,150.3,150.18,150.22,4268.0,140.2963,140.2963,140.1843,140.2216,4268.0
2019-01-16 15:45:00,150.19,150.42,150.11,150.34,12886.0,140.1936,140.4083,140.1189,140.3336,12886.0
2019-01-16 15:50:00,150.36,150.39,150.28,150.31,20968.0,140.3523,140.3803,140.2776,140.3056,20968.0
2019-01-16 15:55:00,150.33,150.37,150.19,150.2,55576.0,140.3243,140.3616,140.1936,140.2029,55576.0
2019-01-17 09:30:00,150.58,151.68,150.24,151.49,23218.0,140.5576,141.5844,140.2403,141.4071,23218.0
2019-01-17 09:35:00,151.03,151.4,151.03,151.09,4084.0,140.9777,141.3231,140.9777,141.0337,4084.0
2019-01-17 09:40:00,151.23,151.42,150.92,151.33,7720.0,141.1644,141.3417,140.875,141.2577,7720.0
2019-01-17 09:45:00,151.38,151.73,151.37,151.7,14817.0,141.3044,141.6311,141.2951,141.6031,14817.0
2019-01-17 09:50:00,151.65,152.39,151.61,152.19,27012.0,141.5564,142.2472,141.5191,142.0605,27012.0
2019-01-17 09:55:00,151.96,152.1,151.7,151.83,7053.0,141.8458,141.9765,141.6031,141.7244,7053.0
2019-01-17 10:00:00,151.78,151.93,151.6,151.89,16384.0,141.6778,141.8178,141.5097,141.7804,16384.0
2019-01-17 10:05:00,151.93,151.93,151.59,151.79,6174.0,141.8178,141.8178,141.5004,141.6871,6174.0
2019-01-17 10:10:00,151.7,151.88,151.28,151.69,24751.0,141.6031,141.7711,141.211,141.5938,24751.0
2019-01-17 10:15:00,151.65,151.9,151.6,151.66,27422.0,141.5564,141.7898,141.5097,141.5657,27422.0
2019-01-17 10:20:00,151.58,151.73,151.53,151.62,8402.0,141.4911,141.6311,141.4444,141.5284,8402.0
2019-01-17 10:25:00,151.6,151.74,151.47,151.68,4416.0,141.5097,141.6404,141.3884,141.5844,4416.0
2019-01-17 10:30:00,151.69,151.7,151.27,151.4,3043.0,141.5938,141.6031,141.2017,141.3231,3043.0
2019-01-17 10:35:00,151.42,151.59,151.32,151.36,5473.0,141.3417,141.5004,141.2484,141.2857,5473.0
2019-01-17 10:40:00,151.33,151.48,151.33,151.36,2603.0,141.2577,141.3977,141.2577,141.2857,2603.0
2019-01-17 10:45:00,151.34,151.38,151.12,151.38,4200.0,141.267,141.3044,141.0617,141.3044,4200.0
2019-01-17 10:50:00,151.43,151.5,151.34,151.5,21950.0,141.3511,141.4164,141.267,141.4164,21950.0
2019-01-17 10:55:00,151.48,151.65,151.37,151.4,14667.0,141.3977,141.5564,141.2951,141.3231,14667.0
2019-01-17 11:00:00,151.4,151.79,151.39,151.62,15647.0,141.3231,141.6871,141.3137,141.5284,15647.0
2019-01-17 11:05:00,151.61,151.8,151.52,151.8,5525.0,141.5191,141.6964,141.4351,141.6964,5525.0
2019-01-17 11:10:00,151.71,152.17,151.67,151.75,32946.0,141.6124,142.0418,141.5751,141.6498,32946.0
2019-01-17 11:15:00,151.75,151.75,151.47,151.6,2762.0,141.6498,141.6498,141.3884,141.5097,2762.0
2019-01-17 11:20:00,151.61,151.67,151.56,151.64,2300.0,141.5191,141.5751,141.4724,141.5471,2300.0
2019-01-17 11:25:00,151.65,151.72,151.47,151.59,8319.0,141.5564,141.6218,141.3884,141.5004,8319.0
2019-01-17 11:30:00,151.59,151.63,151.53,151.57,1883.0,141.5004,141.5377,141.4444,141.4817,1883.0
2019-01-17 11:35:00,151.61,151.7,151.53,151.7,3231.0,141.5191,141.6031,141.4444,141.6031,3231.0
2019-01-17 11:40:00,151.65,151.67,151.57,151.58,1900.0,141.5564,141.5751,141.4817,141.4911,1900.0
2019-01-17 11:45:00,151.59,151.69,151.59,151.65,1980.0,141.5004,141.5938,141.5004,141.5564,1980.0
2019-01-17 11:50:00,151.6,151.75,151.53,151.6,3530.0,141.5097,141.6498,141.4444,141.5097,3530.0
2019-01-17 11:55:00,151.68,151.68,151.65,151.65,350.0,141.5844,141.5844,141.5564,141.5564,350.0
2019-01-17 12:00:00,151.67,151.77,151.67,151.75,2056.0,141.5751,141.6684,141.5751,141.6498,2056.0
2019-01-17 12:05:00,151.64,151.65,151.55,151.6,3503.0,141.5471,141.5564,141.4631,141.5097,3503.0
2019-01-17 12:10:00,151.55,151.63,151.54,151.61,2900.0,141.4631,141.5377,141.4537,141.5191,2900.0
2019-01-17 12:15:00,151.61,151.69,151.48,151.61,18577.0,141.5191,141.5938,141.3977,141.5191,18577.0
2019-01-17 12:20:00,151.61,151.66,151.48,151.63,7512.0,141.5191,141.5657,141.3977,141.5377,7512.0
2019-01-17 12:25:00,151.66,151.7,151.53,151.67,2128.0,141.5657,141.6031,141.4444,141.5751,2128.0
2019-01-17 12:30:00,151.67,152.0,151.6,152.0,25649.0,141.5751,141.8831,141.5097,141.8831,25649.0
2019-01-17 12:35:00,151.95,151.95,151.76,151.82,2565.0,141.8364,141.8364,141.6591,141.7151,2565.0
2019-01-17 12:40:00,151.8,151.8,151.64,151.64,2165.0,141.6964,141.6964,141.5471,141.5471,2165.0
2019-01-17 12:45:00,151.6,151.6,151.46,151.46,700.0,141.5097,141.5097,141.3791,141.3791,700.0
2019-01-17 12:50:00,151.51,151.51,151.34,151.34,587.0,141.4257,141.4257,141.267,141.267,587.0
2019-01-17 12:55:00,151.32,151.39,151.24,151.3,7810.0,141.2484,141.3137,141.1737,141.2297,7810.0
2019-01-17 13:00:00,151.21,151.47,151.21,151.47,1316.0,141.1457,141.3884,141.1457,141.3884,1316.0
2019-01-17 13:05:00,151.49,151.6,151.49,151.56,2138.0,141.4071,141.5097,141.4071,141.4724,2138.0
2019-01-17 13:10:00,151.57,151.6,151.48,151.49,2992.0,141.4817,141.5097,141.3977,141.4071,2992.0
2019-01-17 13:15:00,151.51,151.56,151.49,151.5,1913.0,141.4257,141.4724,141.4071,141.4164,1913.0
2019-01-17 13:20:00,151.53,151.64,151.49,151.52,5419.0,141.4444,141.5471,141.4071,141.4351,5419.0
2019-01-17 13:25:00,151.63,151.69,151.63,151.64,900.0,141.5377,141.5938,141.5377,141.5471,900.0
2019-01-17 13:30:00,151.65,151.71,151.62,151.67,2018.0,141.5564,141.6124,141.5284,141.5751,2018.0
2019-01-17 13:35:00,151.63,151.69,151.59,151.65,1127.0,141.5377,141.5938,141.5004,141.5564,1127.0
2019-01-17 13:40:00,151.66,151.68,151.58,151.65,1943.0,141.5657,141.5844,141.4911,141.5564,1943.0
2019-01-17 13:45:00,151.64,151.67,151.58,151.59,2112.0,141.5471,141.5751,141.4911,141.5004,2112.0
2019-01-17 13:50:00,151.6,151.72,151.55,151.67,3104.0,141.5097,141.6218,141.4631,141.5751,3104.0
2019-01-17 13:55:00,151.71,151.74,151.65,151.7,4058.0,141.6124,141.6404,141.5564,141.6031,4058.0
2019-01-17 14:00:00,151.77,151.86,151.71,151.77,3449.0,141.6684,141.7524,141.6124,141.6684,3449.0
2019-01-17 14:05:00,151.76,151.9,151.73,151.88,9146.0,141.6591,141.7898,141.6311,141.7711,9146.0
2019-01-17 14:10:00,151.89,152.03,151.75,151.96,17274.0,141.7804,141.9111,141.6498,141.8458,17274.0
2019-01-17 14:15:00,151.92,152.01,151.76,151.95,6493.0,141.8084,141.8925,141.6591,141.8364,6493.0
2019-01-17 14:20:00,151.83,151.84,151.74,151.74,3910.0,141.7244,141.7338,141.6404,141.6404,3910.0
2019-01-17 14:25:00,151.62,151.67,151.54,151.6,935.0,141.5284,141.5751,141.4537,141.5097,935.0
2019-01-17 14:30:00,151.61,151.74,151.6,151.66,4100.0,141.5191,141.6404,141.5097,141.5657,4100.0
2019-01-17 14:35:00,151.59,151.82,151.44,151.82,13917.0,141.5004,141.7151,141.3604,141.7151,13917.0
2019-01-17 14:40:00,151.81,152.45,151.8,152.37,3844.0,141.7058,142.3032,141.6964,142.2285,3844.0
2019-01-17 14:45:00,152.5,152.75,152.5,152.69,3015.0,142.3498,142.5832,142.3498,142.5272,3015.0
2019-01-17 14:50:00,152.72,152.8,152.55,152.7,2801.0,142.5552,142.6299,142.3965,142.5365,2801.0
2019-01-17 14:55:00,152.59,152.61,152.07,152.36,4700.0,142.4338,142.4525,141.9485,142.2192,4700.0
2019-01-17 15:00:00,152.31,152.44,152.03,152.15,5600.0,142.1725,142.2938,141.9111,142.0231,5600.0
2019-01-17 15:05:00,152.08,152.41,152.07,152.19,7840.0,141.9578,142.2658,141.9485,142.0605,7840.0
2019-01-17 15:10:00,152.21,152.28,152.0,152.02,3094.0,142.0791,142.1445,141.8831,141.9018,3094.0
2019-01-17 15:15:00,151.93,151.95,151.77,151.91,4986.0,141.8178,141.8364,141.6684,141.7991,4986.0
2019-01-17 15:20:00,151.96,152.12,151.93,152.02,5609.0,141.8458,141.9951,141.8178,141.9018,5609.0
2019-01-17 15:25:00,152.03,152.15,151.95,152.11,5178.0,141.9111,142.0231,141.8364,141.9858,5178.0
2019-01-17 15:30:00,152.08,152.38,152.05,152.32,8263.0,141.9578,142.2378,141.9298,142.1818,8263.0
2019-01-17 15:35:00,152.31,152.48,152.24,152.33,8748.0,142.1725,142.3312,142.1071,142.1912,8748.0
2019-01-17 15:40:00,152.31,152.31,152.1,152.18,5008.0,142.1725,142.1725,141.9765,142.0511,5008.0
2019-01-17 15:45:00,152.12,152.27,152.03,152.14,15317.0,141.9951,142.1351,141.9111,142.0138,15317.0
2019-01-17 15:50:00,152.1,152.17,151.99,152.13,11767.0,141.9765,142.0418,141.8738,142.0045,11767.0
2019-01-17 15:55:00,152.14,152.53,152.14,152.52,38877.0,142.0138,142.3778,142.0138,142.3685,38877.0
2019-01-18 09:30:00,153.66,153.99,153.42,153.63,139248.0,143.4326,143.7407,143.2086,143.4046,139248.0
2019-01-18 09:35:00,153.42,153.43,152.84,152.84,4161.0,143.2086,143.2179,142.6672,142.6672,4161.0
2019-01-18 09:40:00,153.03,153.37,152.87,153.23,2880.0,142.8446,143.1619,142.6952,143.0313,2880.0
2019-01-18 09:45:00,153.33,153.56,153.08,153.49,5504.0,143.1246,143.3393,142.8912,143.2739,5504.0
2019-01-18 09:50:00,153.42,153.44,153.0,153.09,6042.0,143.2086,143.2273,142.8166,142.9006,6042.0
2019-01-18 09:55:00,152.97,153.08,152.78,152.9,7123.0,142.7886,142.8912,142.6112,142.7232,7123.0
2019-01-18 10:00:00,152.8,153.06,152.73,152.95,5845.0,142.6299,142.8726,142.5645,142.7699,5845.0
2019-01-18 10:05:00,153.09,153.48,153.08,153.27,9032.0,142.9006,143.2646,142.8912,143.0686,9032.0
2019-01-18 10:10:00,153.23,153.52,153.15,153.15,4548.0,143.0313,143.3019,142.9566,142.9566,4548.0
2019-01-18 10:15:00,153.1,153.78,153.1,153.42,13242.0,142.9099,143.5446,142.9099,143.2086,13242.0
2019-01-18 10:20:00,153.33,153.51,153.27,153.33,4850.0,143.1246,143.2926,143.0686,143.1246,4850.0
2019-01-18 10:25:00,153.29,153.37,153.02,153.22,5051.0,143.0873,143.1619,142.8352,143.0219,5051.0
2019-01-18 10:30:00,153.18,153.35,153.07,153.08,8870.0,142.9846,143.1433,142.8819,142.8912,8870.0
2019-01-18 10:35:00,153.05,153.28,152.97,153.26,6197.0,142.8632,143.0779,142.7886,143.0593,6197.0
2019-01-18 10:40:00,153.25,153.75,153.25,153.67,34941.0,143.0499,143.5166,143.0499,143.442,34941.0
2019-01-18 10:45:00,153.78,153.94,153.74,153.78,4296.0,143.5446,143.694,143.5073,143.5446,4296.0
2019-01-18 10:50:00,153.8,153.94,153.75,153.94,2008.0,143.5633,143.694,143.5166,143.694,2008.0
2019-01-18 10:55:00,153.94,153.94,153.72,153.75,1100.0,143.694,143.694,143.4886,143.5166,1100.0
2019-01-18 11:00:00,153.73,153.77,153.59,153.67,4892.0,143.498,143.5353,143.3673,143.442,4892.0
2019-01-18 11:05:00,153.74,153.84,153.56,153.58,2200.0,143.5073,143.6007,143.3393,143.358,2200.0
2019-01-18 11:10:00,153.57,153.6,153.47,153.56,2404.0,143.3486,143.3766,143.2553,143.3393,2404.0
2019-01-18 11:15:00,153.58,153.75,153.58,153.59,2524.0,143.358,143.5166,143.358,143.3673,2524.0
2019-01-18 11:20:00,153.64,153.92,153.64,153.87,5610.0,143.414,143.6753,143.414,143.6287,5610.0
2019-01-18 11:25:00,153.91,154.19,153.89,154.19,5143.0,143.666,143.9274,143.6473,143.9274,5143.0
2019-01-18 11:30:00,154.18,154.27,154.15,154.26,4300.0,143.918,144.002,143.89,143.9927,4300.0
2019-01-18 11:35:00,154.22,154.36,154.22,154.34,3494.0,143.9554,144.086,143.9554,144.0674,3494.0
2019-01-18 11:40:00,154.31,154.36,154.24,154.35,2600.0,144.0394,144.086,143.974,144.0767,2600.0
2019-01-18 11:45:00,154.35,154.54,154.28,154.43,9987.0,144.0767,144.2541,144.0114,144.1514,9987.0
2019-01-18 11:50:00,154.45,154.59,154.4,154.47,5846.0,144.1701,144.3007,144.1234,144.1887,5846.0
2019-01-18 11:55:00,154.5,154.82,154.5,154.75,6393.0,144.2167,144.5154,144.2167,144.4501,6393.0
2019-01-18 12:00:00,154.8,154.86,154.67,154.67,3350.0,144.4968,144.5528,144.3754,144.3754,3350.0
2019-01-18 12:05:00,154.63,154.63,154.5,154.58,1700.0,144.3381,144.3381,144.2167,144.2914,1700.0
2019-01-18 12:10:00,154.62,154.94,154.56,154.94,5262.0,144.3287,144.6274,144.2727,144.6274,5262.0
2019-01-18 12:15:00,154.94,155.19,154.88,154.89,16800.0,144.6274,144.8608,144.5714,144.5808,16800.0
2019-01-18 12:20:00,154.81,154.95,154.74,154.84,3812.0,144.5061,144.6368,144.4407,144.5341,3812.0
2019-01-18 12:25:00,154.94,155.03,154.9,154.92,5065.0,144.6274,144.7114,144.5901,144.6088,5065.0
2019-01-18 12:30:00,154.92,155.04,154.84,154.97,6612.0,144.6088,144.7208,144.5341,144.6554,6612.0
2019-01-18 12:35:00,154.97,154.98,154.83,154.95,3566.0,144.6554,144.6648,144.5248,144.6368,3566.0
2019-01-18 12:40:00,154.96,155.05,154.87,155.03,4379.0,144.6461,144.7301,144.5621,144.7114,4379.0
2019-01-18 12:45:00,155.0,155.0,154.72,154.81,4500.0,144.6834,144.6834,144.4221,144.5061,4500.0
2019-01-18 12:50:00,154.79,154.87,154.63,154.78,4400.0,144.4874,144.5621,144.3381,144.4781,4400.0
2019-01-18 12:55:00,154.83,154.85,154.79,154.83,5786.0,144.5248,144.5434,144.4874,144.5248,5786.0
2019-01-18 13:00:00,154.84,154.84,154.7,154.75,5673.0,144.5341,144.5341,144.4034,144.4501,5673.0
2019-01-18 13:05:00,154.75,154.75,154.59,154.62,7133.0,144.4501,144.4501,144.3007,144.3287,7133.0
2019-01-18 13:10:00,154.63,154.75,154.6,154.7,7546.0,144.3381,144.4501,144.3101,144.4034,7546.0
2019-01-18 13:15:00,154.67,154.67,154.51,154.59,5865.0,144.3754,144.3754,144.2261,144.3007,5865.0
2019-01-18 13:20:00,154.58,154.65,154.49,154.55,5809.0,144.2914,144.3567,144.2074,144.2634,5809.0
2019-01-18 13:25:00,154.56,154.58,154.33,154.39,5639.0,144.2727,144.2914,144.058,144.114,5639.0
2019-01-18 13:30:00,154.45,154.46,154.34,154.34,4007.0,144.1701,144.1794,144.0674,144.0674,4007.0
2019-01-18 13:35:00,154.43,154.49,154.39,154.42,26629.0,144.1514,144.2074,144.114,144.142,26629.0
2019-01-18 13:40:00,154.43,154.67,154.38,154.56,29557.0,144.1514,144.3754,144.1047,144.2727,29557.0
2019-01-18 13:45:00,154.5,154.51,154.33,154.46,3958.0,144.2167,144.2261,144.058,144.1794,3958.0
2019-01-18 13:50:00,154.54,154.54,154.37,154.39,4613.0,144.2541,144.2541,144.0954,144.114,4613.0
2019-01-18 13:55:00,154.36,154.45,154.32,154.4,5409.0,144.086,144.1701,144.0487,144.1234,5409.0
2019-01-18 14:00:00,154.41,154.43,154.36,154.39,6314.0,144.1327,144.1514,144.086,144.114,6314.0
2019-01-18 14:05:00,154.38,154.46,154.37,154.43,5138.0,144.1047,144.1794,144.0954,144.1514,5138.0
2019-01-18 14:10:00,154.42,154.46,154.41,154.42,5889.0,144.142,144.1794,144.1327,144.142,5889.0
2019-01-18 14:15:00,154.43,154.43,154.26,154.31,4081.0,144.1514,144.1514,143.9927,144.0394,4081.0
2019-01-18 14:20:00,154.28,154.43,154.25,154.41,7593.0,144.0114,144.1514,143.9834,144.1327,7593.0
2019-01-18 14:25:00,154.4,154.43,154.28,154.34,6560.0,144.1234,144.1514,144.0114,144.0674,6560.0
2019-01-18 14:30:00,154.34,154.51,154.33,154.4,4180.0,144.0674,144.2261,144.058,144.1234,4180.0
2019-01-18 14:35:00,154.43,154.48,154.38,154.41,9780.0,144.1514,144.1981,144.1047,144.1327,9780.0
2019-01-18 14:40:00,154.39,154.44,154.23,154.36,7143.0,144.114,144.1607,143.9647,144.086,7143.0
2019-01-18 14:45:00,154.37,154.5,154.35,154.45,8227.0,144.0954,144.2167,144.0767,144.1701,8227.0
2019-01-18 14:50:00,154.46,154.48,154.39,154.46,5008.0,144.1794,144.1981,144.114,144.1794,5008.0
2019-01-18 14:55:00,154.48,154.53,154.44,154.44,7256.0,144.1981,144.2447,144.1607,144.1607,7256.0
2019-01-18 15:00:00,154.41,154.43,154.32,154.4,6467.0,144.1327,144.1514,144.0487,144.1234,6467.0
2019-01-18 15:05:00,154.4,154.42,154.35,154.4,5174.0,144.1234,144.142,144.0767,144.1234,5174.0
2019-01-18 15:10:00,154.39,154.47,154.35,154.42,9427.0,144.114,144.1887,144.0767,144.142,9427.0
2019-01-18 15:15:00,154.42,154.45,154.36,154.39,10260.0,144.142,144.1701,144.086,144.114,10260.0
2019-01-18 15:20:00,154.42,154.42,154.29,154.33,16010.0,144.142,144.142,144.0207,144.058,16010.0
2019-01-18 15:25:00,154.3,154.41,154.28,154.4,6576.0,144.03,144.1327,144.0114,144.1234,6576.0
2019-01-18 15:30:00,154.39,154.43,154.32,154.35,11240.0,144.114,144.1514,144.0487,144.0767,11240.0
2019-01-18 15:35:00,154.36,154.5,154.36,154.47,18216.0,144.086,144.2167,144.086,144.1887,18216.0
2019-01-18 15:40:00,154.47,154.48,154.35,154.35,16529.0,144.1887,144.1981,144.0767,144.0767,16529.0
2019-01-18 15:45:00,154.32,154.41,153.98,153.99,27504.0,144.0487,144.1327,143.7313,143.7407,27504.0
2019-01-18 15:50:00,153.97,154.12,153.9,154.12,26739.0,143.722,143.862,143.6567,143.862,26739.0
2019-01-18 15:55:00,154.12,154.61,154.11,154.51,78332.0,143.862,144.3194,143.8527,144.2261,78332.0
2019-01-22 09:30:00,154.13,154.58,153.8,153.93,30740.0,143.8713,144.2914,143.5633,143.6847,30740.0
2019-01-22 09:35:00,154.17,154.49,154.1,154.35,4361.0,143.9087,144.2074,143.8433,144.0767,4361.0
2019-01-22 09:40:00,154.06,154.1,153.85,153.97,8515.0,143.806,143.8433,143.61,143.722,8515.0
2019-01-22 09:45:00,154.0,154.0,153.17,153.24,23321.0,143.75,143.75,142.9752,143.0406,23321.0
2019-01-22 09:50:00,153.23,153.87,153.16,153.5,10153.0,143.0313,143.6287,142.9659,143.2833,10153.0
2019-01-22 09:55:00,153.46,153.46,153.17,153.36,8102.0,143.2459,143.2459,142.9752,143.1526,8102.0
2019-01-22 10:00:00,153.41,153.42,153.12,153.21,3103.0,143.1993,143.2086,142.9286,143.0126,3103.0
2019-01-22 10:05:00,153.12,153.4,153.12,153.4,10495.0,142.9286,143.1899,142.9286,143.1899,10495.0
2019-01-22 10:10:00,153.41,153.5,153.27,153.31,3790.0,143.1993,143.2833,143.0686,143.1059,3790.0
2019-01-22 10:15:00,153.3,153.72,153.27,153.6,5787.0,143.0966,143.4886,143.0686,143.3766,5787.0
2019-01-22 10:20:00,153.54,154.03,153.54,153.94,2300.0,143.3206,143.778,143.3206,143.694,2300.0
2019-01-22 10:25:00,154.04,154.18,153.8,153.89,5518.0,143.7873,143.918,143.5633,143.6473,5518.0
2019-01-22 10:30:00,153.92,154.0,153.75,153.75,8011.0,143.6753,143.75,143.5166,143.5166,8011.0
2019-01-22 10:35:00,153.77,153.78,153.45,153.52,4568.0,143.5353,143.5446,143.2366,143.3019,4568.0
2019-01-22 10:40:00,153.45,153.47,152.86,152.93,15686.0,143.2366,143.2553,142.6859,142.7512,15686.0
2019-01-22 10:45:00,152.98,153.29,152.88,153.29,10439.0,142.7979,143.0873,142.7045,143.0873,10439.0
2019-01-22 10:50:00,153.3,153.43,153.2,153.26,7251.0,143.0966,143.2179,143.0032,143.0593,7251.0
2019-01-22 10:55:00,153.29,153.37,153.19,153.33,5091.0,143.0873,143.1619,142.9939,143.1246,5091.0
2019-01-22 11:00:00,153.28,153.52,153.2,153.35,5380.0,143.0779,143.3019,143.0032,143.1433,5380.0
2019-01-22 11:05:00,153.37,153.44,153.32,153.43,4013.0,143.1619,143.2273,143.1153,143.2179,4013.0
2019-01-22 11:10:00,153.44,153.66,153.35,153.63,3734.0,143.2273,143.4326,143.1433,143.4046,3734.0
2019-01-22 11:15:00,153.61,153.72,153.61,153.7,3432.0,143.386,143.4886,143.386,143.47,3432.0
2019-01-22 11:20:00,153.8,153.93,153.79,153.92,1539.0,143.5633,143.6847,143.554,143.6753,1539.0
2019-01-22 11:25:00,153.97,154.02,153.77,153.82,8844.0,143.722,143.7687,143.5353,143.582,8844.0
2019-01-22 11:30:00,153.83,154.02,153.81,153.83,4424.0,143.5913,143.7687,143.5726,143.5913,4424.0
2019-01-22 11:35:00,153.79,153.89,153.78,153.83,4440.0,143.554,143.6473,143.5446,143.5913,4440.0
2019-01-22 11:40:00,153.8,153.8,153.58,153.67,6900.0,143.5633,143.5633,143.358,143.442,6900.0
2019-01-22 11:45:00,153.67,153.77,153.61,153.75,6861.0,143.442,143.5353,143.386,143.5166,6861.0
2019-01-22 11:50:00,153.78,153.79,153.63,153.74,7113.0,143.5446,143.554,143.4046,143.5073,7113.0
2019-01-22 11:55:00,153.71,153.78,153.6,153.6,8795.0,143.4793,143.5446,143.3766,143.3766,8795.0
2019-01-22 12:00:00,153.61,153.61,153.33,153.47,4847.0,143.386,143.386,143.1246,143.2553,4847.0
2019-01-22 12:05:00,153.52,153.66,153.47,153.51,4596.0,143.3019,143.4326,143.2553,143.2926,4596.0
2019-01-22 12:10:00,153.6,153.66,153.32,153.36,7192.0,143.3766,143.4326,143.1153,143.1526,7192.0
2019-01-22 12:15:00,153.4,153.43,153.3,153.3,6219.0,143.1899,143.2179,143.0966,143.0966,6219.0
2019-01-22 12:20:00,153.33,153.34,153.2,153.2,3466.0,143.1246,143.1339,143.0032,143.0032,3466.0
2019-01-22 12:25:00,153.21,153.21,152.9,152.94,11099.0,143.0126,143.0126,142.7232,142.7606,11099.0
2019-01-22 12:30:00,152.9,153.13,152.9,153.01,4761.0,142.7232,142.9379,142.7232,142.8259,4761.0
2019-01-22 12:35:00,153.01,153.1,152.96,153.06,4504.0,142.8259,142.9099,142.7792,142.8726,4504.0
2019-01-22 12:40:00,153.01,153.1,152.99,153.09,2807.0,142.8259,142.9099,142.8072,142.9006,2807.0
2019-01-22 12:45:00,153.08,153.26,153.04,153.26,2387.0,142.8912,143.0593,142.8539,143.0593,2387.0
2019-01-22 12:50:00,153.26,153.29,153.21,153.26,3716.0,143.0593,143.0873,143.0126,143.0593,3716.0
2019-01-22 12:55:00,153.22,153.25,153.16,153.16,1400.0,143.0219,143.0499,142.9659,142.9659,1400.0
2019-01-22 13:00:00,153.12,153.12,152.74,152.8,4697.0,142.9286,142.9286,142.5739,142.6299,4697.0
2019-01-22 13:05:00,152.75,152.76,152.67,152.68,3228.0,142.5832,142.5925,142.5085,142.5179,3228.0
2019-01-22 13:10:00,152.67,152.8,152.51,152.72,3921.0,142.5085,142.6299,142.3592,142.5552,3921.0
2019-01-22 13:15:00,152.74,152.77,152.68,152.71,2900.0,142.5739,142.6019,142.5179,142.5459,2900.0
2019-01-22 13:20:00,152.78,153.08,152.77,152.97,11878.0,142.6112,142.8912,142.6019,142.7886,11878.0
2019-01-22 13:25:00,152.99,153.04,152.89,152.95,2723.0,142.8072,142.8539,142.7139,142.7699,2723.0
2019-01-22 13:30:00,152.91,152.91,152.68,152.82,4694.0,142.7326,142.7326,142.5179,142.6485,4694.0
2019-01-22 13:35:00,152.87,152.92,152.81,152.9,2271.0,142.6952,142.7419,142.6392,142.7232,2271.0
2019-01-22 13:40:00,152.86,152.89,152.6,152.67,11638.0,142.6859,142.7139,142.4432,142.5085,11638.0
2019-01-22 13:45:00,152.62,152.7,152.58,152.65,4979.0,142.4619,142.5365,142.4245,142.4899,4979.0
2019-01-22 13:50:00,152.67,152.7,152.39,152.48,5100.0,142.5085,142.5365,142.2472,142.3312,5100.0
2019-01-22 13:55:00,152.42,152.55,152.42,152.53,3200.0,142.2752,142.3965,142.2752,142.3778,3200.0
2019-01-22 14:00:00,152.51,152.51,151.93,151.98,9561.0,142.3592,142.3592,141.8178,141.8644,9561.0
2019-01-22 14:05:00,151.97,152.24,151.94,152.12,10551.0,141.8551,142.1071,141.8271,141.9951,10551.0
2019-01-22 14:10:00,152.15,152.27,152.09,152.09,5439.0,142.0231,142.1351,141.9671,141.9671,5439.0
2019-01-22 14:15:00,152.1,152.34,152.07,152.19,8605.0,141.9765,142.2005,141.9485,142.0605,8605.0
2019-01-22 14:20:00,152.24,152.24,151.88,151.89,5337.0,142.1071,142.1071,141.7711,141.7804,5337.0
2019-01-22 14:25:00,151.89,152.17,151.88,151.99,5010.0,141.7804,142.0418,141.7711,141.8738,5010.0
2019-01-22 14:30:00,151.98,152.2,151.9,152.09,5921.0,141.8644,142.0698,141.7898,141.9671,5921.0
2019-01-22 14:35:00,152.07,152.13,151.9,151.91,7709.0,141.9485,142.0045,141.7898,141.7991,7709.0
2019-01-22 14:40:00,151.93,152.13,151.83,151.91,7034.0,141.8178,142.0045,141.7244,141.7991,7034.0
2019-01-22 14:45:00,151.9,152.01,151.74,151.74,3410.0,141.7898,141.8925,141.6404,141.6404,3410.0
2019-01-22 14:50:00,151.83,152.01,151.7,151.93,5704.0,141.7244,141.8925,141.6031,141.8178,5704.0
2019-01-22 14:55:00,151.97,152.21,151.97,152.12,3947.0,141.8551,142.0791,141.8551,141.9951,3947.0
2019-01-22 15:00:00,152.13,152.18,151.89,151.96,9606.0,142.0045,142.0511,141.7804,141.8458,9606.0
2019-01-22 15:05:00,151.98,152.01,151.74,151.91,5749.0,141.8644,141.8925,141.6404,141.7991,5749.0
2019-01-22 15:10:00,151.89,152.07,151.87,152.01,6963.0,141.7804,141.9485,141.7618,141.8925,6963.0
2019-01-22 15:15:00,152.02,152.27,152.02,152.25,5250.0,141.9018,142.1351,141.9018,142.1165,5250.0
2019-01-22 15:20:00,152.33,152.52,152.32,152.45,10397.0,142.1912,142.3685,142.1818,142.3032,10397.0
2019-01-22 15:25:00,152.42,152.49,152.31,152.4,9455.0,142.2752,142.3405,142.1725,142.2565,9455.0
2019-01-22 15:30:00,152.37,152.37,151.97,152.0,9381.0,142.2285,142.2285,141.8551,141.8831,9381.0
2019-01-22 15:35:00,152.0,152.53,151.84,152.53,12619.0,141.8831,142.3778,141.7338,142.3778,12619.0
2019-01-22 15:40:00,152.52,152.78,152.31,152.31,18750.0,142.3685,142.6112,142.1725,142.1725,18750.0
2019-01-22 15:45:00,152.32,152.32,152.16,152.23,15764.0,142.1818,142.1818,142.0325,142.0978,15764.0
2019-01-22 15:50:00,152.23,152.31,152.08,152.17,20585.0,142.0978,142.1725,141.9578,142.0418,20585.0
2019-01-22 15:55:00,152.18,152.94,152.1,152.94,61879.0,142.0511,142.7606,141.9765,142.7606,61879.0
2019-01-23 09:30:00,153.34,153.73,153.19,153.51,17268.0,143.1339,143.498,142.9939,143.2926,17268.0
2019-01-23 09:35:00,153.51,153.51,153.05,153.41,3000.0,143.2926,143.2926,142.8632,143.1993,3000.0
2019-01-23 09:40:00,153.41,153.45,152.86,152.93,2713.0,143.1993,143.2366,142.6859,142.7512,2713.0
2019-01-23 09:45:00,153.06,153.18,152.96,153.18,789.0,142.8726,142.9846,142.7792,142.9846,789.0
2019-01-23 09:50:00,153.14,153.27,152.89,153.27,7258.0,142.9472,143.0686,142.7139,143.0686,7258.0
2019-01-23 09:55:00,153.14,153.4,153.14,153.36,839.0,142.9472,143.1899,142.9472,143.1526,839.0
2019-01-23 10:00:00,153.26,153.26,153.01,153.01,2663.0,143.0593,143.0593,142.8259,142.8259,2663.0
2019-01-23 10:05:00,152.94,153.02,152.64,152.71,11366.0,142.7606,142.8352,142.4805,142.5459,11366.0
2019-01-23 10:10:00,152.75,152.88,152.7,152.79,5030.0,142.5832,142.7045,142.5365,142.6205,5030.0
2019-01-23 10:15:00,152.69,152.83,152.69,152.78,800.0,142.5272,142.6579,142.5272,142.6112,800.0
2019-01-23 10:20:00,152.72,152.76,152.72,152.75,450.0,142.5552,142.5925,142.5552,142.5832,450.0
2019-01-23 10:25:00,152.75,152.76,152.56,152.56,2200.0,142.5832,142.5925,142.4058,142.4058,2200.0
2019-01-23 10:30:00,152.52,152.76,152.39,152.66,1133.0,142.3685,142.5925,142.2472,142.4992,1133.0
2019-01-23 10:35:00,152.69,152.72,152.51,152.62,3633.0,142.5272,142.5552,142.3592,142.4619,3633.0
2019-01-23 10:40:00,152.54,152.54,152.34,152.34,1540.0,142.3872,142.3872,142.2005,142.2005,1540.0
2019-01-23 10:45:00,152.34,152.45,152.32,152.4,819.0,142.2005,142.3032,142.1818,142.2565,819.0
2019-01-23 10:50:00,152.36,152.36,152.11,152.32,7974.0,142.2192,142.2192,141.9858,142.1818,7974.0
2019-01-23 10:55:00,152.25,152.37,152.17,152.34,7365.0,142.1165,142.2285,142.0418,142.2005,7365.0
2019-01-23 11:00:00,152.36,152.55,152.33,152.55,5651.0,142.2192,142.3965,142.1912,142.3965,5651.0
2019-01-23 11:05:00,152.6,152.7,152.53,152.61,7093.0,142.4432,142.5365,142.3778,142.4525,7093.0
2019-01-23 11:10:00,152.64,152.75,152.62,152.71,3800.0,142.4805,142.5832,142.4619,142.5459,3800.0
2019-01-23 11:15:00,152.7,152.75,152.6,152.63,7300.0,142.5365,142.5832,142.4432,142.4712,7300.0
2019-01-23 11:20:00,152.67,152.72,152.35,152.35,3439.0,142.5085,142.5552,142.2098,142.2098,3439.0
2019-01-23 11:25:00,152.34,152.34,152.0,152.23,11423.0,142.2005,142.2005,141.8831,142.0978,11423.0
2019-01-23 11:30:00,152.25,152.36,152.15,152.36,5874.0,142.1165,142.2192,142.0231,142.2192,5874.0
2019-01-23 11:35:00,152.32,152.38,152.24,152.36,11094.0,142.1818,142.2378,142.1071,142.2192,11094.0
2019-01-23 11:40:00,152.32,152.36,151.92,151.92,3354.0,142.1818,142.2192,141.8084,141.8084,3354.0
2019-01-23 11:45:00,151.89,152.01,151.65,151.96,9807.0,141.7804,141.8925,141.5564,141.8458,9807.0
2019-01-23 11:50:00,151.93,151.96,151.77,151.77,1937.0,141.8178,141.8458,141.6684,141.6684,1937.0
2019-01-23 11:55:00,151.69,151.82,151.55,151.58,2933.0,141.5938,141.7151,141.4631,141.4911,2933.0
2019-01-23 12:00:00,151.71,151.99,151.6,151.81,4133.0,141.6124,141.8738,141.5097,141.7058,4133.0
2019-01-23 12:05:00,151.83,151.85,151.5,151.54,2275.0,141.7244,141.7431,141.4164,141.4537,2275.0
2019-01-23 12:10:00,151.53,151.54,151.39,151.5,2400.0,141.4444,141.4537,141.3137,141.4164,2400.0
2019-01-23 12:15:00,151.5,151.5,151.24,151.35,3300.0,141.4164,141.4164,141.1737,141.2764,3300.0
2019-01-23 12:20:00,151.41,151.65,151.39,151.65,4156.0,141.3324,141.5564,141.3137,141.5564,4156.0
2019-01-23 12:25:00,151.59,151.72,151.58,151.63,2915.0,141.5004,141.6218,141.4911,141.5377,2915.0
2019-01-23 12:30:00,151.6,151.75,151.55,151.63,2903.0,141.5097,141.6498,141.4631,141.5377,2903.0
2019-01-23 12:35:00,151.67,151.7,151.59,151.59,4051.0,141.5751,141.6031,141.5004,141.5004,4051.0
2019-01-23 12:40:00,151.61,151.74,151.57,151.7,4128.0,141.5191,141.6404,141.4817,141.6031,4128.0
2019-01-23 12:45:00,151.74,151.85,151.73,151.75,1555.0,141.6404,141.7431,141.6311,141.6498,1555.0
2019-01-23 12:50:00,151.73,151.82,151.7,151.7,2415.0,141.6311,141.7151,141.6031,141.6031,2415.0
2019-01-23 12:55:00,151.75,151.95,151.69,151.95,2679.0,141.6498,141.8364,141.5938,141.8364,2679.0
2019-01-23 13:00:00,151.92,151.94,151.8,151.8,1300.0,141.8084,141.8271,141.6964,141.6964,1300.0
2019-01-23 13:05:00,151.73,151.99,151.73,151.99,2475.0,141.6311,141.8738,141.6311,141.8738,2475.0
2019-01-23 13:10:00,152.01,152.09,151.9,152.0,3914.0,141.8925,141.9671,141.7898,141.8831,3914.0
2019-01-23 13:15:00,152.06,152.3,152.03,152.21,1700.0,141.9391,142.1632,141.9111,142.0791,1700.0
2019-01-23 13:20:00,152.15,152.17,152.11,152.11,548.0,142.0231,142.0418,141.9858,141.9858,548.0
2019-01-23 13:25:00,152.21,152.21,151.95,151.96,3781.0,142.0791,142.0791,141.8364,141.8458,3781.0
2019-01-23 13:30:00,152.01,152.2,152.0,152.16,2838.0,141.8925,142.0698,141.8831,142.0325,2838.0
2019-01-23 13:35:00,152.19,152.33,152.19,152.24,3341.0,142.0605,142.1912,142.0605,142.1071,3341.0
2019-01-23 13:40:00,152.23,152.29,152.17,152.24,1446.0,142.0978,142.1538,142.0418,142.1071,1446.0
2019-01-23 13:45:00,152.29,152.29,152.07,152.18,6396.0,142.1538,142.1538,141.9485,142.0511,6396.0
2019-01-23 13:50:00,152.13,152.22,152.01,152.13,3423.0,142.0045,142.0885,141.8925,142.0045,3423.0
2019-01-23 13:55:00,152.15,152.16,152.06,152.12,2174.0,142.0231,142.0325,141.9391,141.9951,2174.0
2019-01-23 14:00:00,152.15,152.37,152.15,152.33,948.0,142.0231,142.2285,142.0231,142.1912,948.0
2019-01-23 14:05:00,152.33,152.47,152.26,152.29,3724.0,142.1912,142.3218,142.1258,142.1538,3724.0
2019-01-23 14:10:00,152.3,152.41,152.27,152.29,5289.0,142.1632,142.2658,142.1351,142.1538,5289.0
2019-01-23 14:15:00,152.26,152.26,152.01,152.03,3131.0,142.1258,142.1258,141.8925,141.9111,3131.0
2019-01-23 14:20:00,152.09,152.18,152.01,152.15,1745.0,141.9671,142.0511,141.8925,142.0231,1745.0
2019-01-23 14:25:00,152.13,152.24,152.08,152.18,2871.0,142.0045,142.1071,141.9578,142.0511,2871.0
2019-01-23 14:30:00,152.17,152.25,152.07,152.25,4754.0,142.0418,142.1165,141.9485,142.1165,4754.0
2019-01-23 14:35:00,152.26,152.28,152.09,152.09,2309.0,142.1258,142.1445,141.9671,141.9671,2309.0
2019-01-23 14:40:00,152.07,152.08,151.98,152.03,2196.0,141.9485,141.9578,141.8644,141.9111,2196.0
2019-01-23 14:45:00,151.99,152.02,151.88,151.88,925.0,141.8738,141.9018,141.7711,141.7711,925.0
2019-01-23 14:50:00,151.98,152.2,151.98,152.2,1309.0,141.8644,142.0698,141.8644,142.0698,1309.0
2019-01-23 14:55:00,152.19,152.21,152.08,152.17,2565.0,142.0605,142.0791,141.9578,142.0418,2565.0
2019-01-23 15:00:00,152.24,152.47,152.2,152.47,2715.0,142.1071,142.3218,142.0698,142.3218,2715.0
2019-01-23 15:05:00,152.47,152.57,152.34,152.4,3202.0,142.3218,142.4152,142.2005,142.2565,3202.0
2019-01-23 15:10:00,152.33,152.6,152.32,152.51,4844.0,142.1912,142.4432,142.1818,142.3592,4844.0
2019-01-23 15:15:00,152.53,152.7,152.53,152.7,3412.0,142.3778,142.5365,142.3778,142.5365,3412.0
2019-01-23 15:20:00,152.71,152.77,152.6,152.72,4784.0,142.5459,142.6019,142.4432,142.5552,4784.0
2019-01-23 15:25:00,152.71,152.74,152.61,152.68,4943.0,142.5459,142.5739,142.4525,142.5179,4943.0
2019-01-23 15:30:00,152.71,152.71,152.44,152.44,2600.0,142.5459,142.5459,142.2938,142.2938,2600.0
2019-01-23 15:35:00,152.47,152.63,152.44,152.53,5638.0,142.3218,142.4712,142.2938,142.3778,5638.0
2019-01-23 15:40:00,152.59,152.73,152.58,152.68,8115.0,142.4338,142.5645,142.4245,142.5179,8115.0
2019-01-23 15:45:00,152.7,152.94,152.59,152.94,18664.0,142.5365,142.7606,142.4338,142.7606,18664.0
2019-01-23 15:50:00,152.95,152.95,152.65,152.74,19236.0,142.7699,142.7699,142.4899,142.5739,19236.0
2019-01-23 15:55:00,152.76,153.04,152.76,152.96,42202.0,142.5925,142.8539,142.5925,142.7792,42202.0
2019-01-24 09:30:00,152.53,153.14,152.53,152.99,14879.0,142.3778,142.9472,142.3778,142.8072,14879.0
2019-01-24 09:35:00,152.99,152.99,152.48,152.64,5199.0,142.8072,142.8072,142.3312,142.4805,5199.0
2019-01-24 09:40:00,152.53,152.54,151.73,151.75,16056.0,142.3778,142.3872,141.6311,141.6498,16056.0
2019-01-24 09:45:00,151.83,152.14,151.79,151.88,10076.0,141.7244,142.0138,141.6871,141.7711,10076.0
2019-01-24 09:50:00,152.01,152.21,152.01,152.09,6788.0,141.8925,142.0791,141.8925,141.9671,6788.0
2019-01-24 09:55:00,152.1,152.13,151.75,151.77,3906.0,141.9765,142.0045,141.6498,141.6684,3906.0
2019-01-24 10:00:00,151.76,151.98,151.71,151.98,6043.0,141.6591,141.8644,141.6124,141.8644,6043.0
2019-01-24 10:05:00,151.93,152.16,151.91,152.16,2782.0,141.8178,142.0325,141.7991,142.0325,2782.0
2019-01-24 10:10:00,152.14,152.41,152.13,152.41,3342.0,142.0138,142.2658,142.0045,142.2658,3342.0
2019-01-24 10:15:00,152.52,152.52,152.37,152.37,1420.0,142.3685,142.3685,142.2285,142.2285,1420.0
2019-01-24 10:20:00,152.49,152.53,152.37,152.47,2700.0,142.3405,142.3778,142.2285,142.3218,2700.0
2019-01-24 10:25:00,152.52,152.62,152.33,152.47,5400.0,142.3685,142.4619,142.1912,142.3218,5400.0
2019-01-24 10:30:00,152.52,152.54,152.3,152.3,6364.0,142.3685,142.3872,142.1632,142.1632,6364.0
2019-01-24 10:35:00,152.3,152.41,152.16,152.37,5011.0,142.1632,142.2658,142.0325,142.2285,5011.0
2019-01-24 10:40:00,152.45,152.46,152.26,152.38,2327.0,142.3032,142.3125,142.1258,142.2378,2327.0
2019-01-24 10:45:00,152.34,152.43,152.29,152.29,3135.0,142.2005,142.2845,142.1538,142.1538,3135.0
2019-01-24 10:50:00,152.15,152.23,151.8,151.83,6776.0,142.0231,142.0978,141.6964,141.7244,6776.0
2019-01-24 10:55:00,151.83,152.16,151.83,151.97,9882.0,141.7244,142.0325,141.7244,141.8551,9882.0
2019-01-24 11:00:00,152.0,152.01,151.82,151.93,2050.0,141.8831,141.8925,141.7151,141.8178,2050.0
2019-01-24 11:05:00,151.87,151.87,151.74,151.84,6304.0,141.7618,141.7618,141.6404,141.7338,6304.0
2019-01-24 11:10:00,151.84,151.87,151.63,151.64,3100.0,141.7338,141.7618,141.5377,141.5471,3100.0
2019-01-24 11:15:00,151.62,151.77,151.54,151.56,3508.0,141.5284,141.6684,141.4537,141.4724,3508.0
2019-01-24 11:20:00,151.59,151.63,151.43,151.62,4200.0,141.5004,141.5377,141.3511,141.5284,4200.0
2019-01-24 11:25:00,151.58,151.72,151.53,151.54,3900.0,141.4911,141.6218,141.4444,141.4537,3900.0
2019-01-24 11:30:00,151.54,151.59,151.3,151.44,5951.0,141.4537,141.5004,141.2297,141.3604,5951.0
2019-01-24 11:35:00,151.43,151.61,151.37,151.55,4000.0,141.3511,141.5191,141.2951,141.4631,4000.0
2019-01-24 11:40:00,151.58,151.67,151.52,151.56,5938.0,141.4911,141.5751,141.4351,141.4724,5938.0
2019-01-24 11:45:00,151.57,151.63,151.33,151.44,12572.0,141.4817,141.5377,141.2577,141.3604,12572.0
2019-01-24 11:50:00,151.4,151.49,151.34,151.36,38436.0,141.3231,141.4071,141.267,141.2857,38436.0
2019-01-24 11:55:00,151.42,151.62,151.34,151.59,8162.0,141.3417,141.5284,141.267,141.5004,8162.0
2019-01-24 12:00:00,151.68,151.88,151.64,151.81,4697.0,141.5844,141.7711,141.5471,141.7058,4697.0
2019-01-24 12:05:00,151.83,151.88,151.76,151.76,2907.0,141.7244,141.7711,141.6591,141.6591,2907.0
2019-01-24 12:10:00,151.67,151.71,151.58,151.58,1673.0,141.5751,141.6124,141.4911,141.4911,1673.0
2019-01-24 12:15:00,151.61,151.73,151.61,151.65,3485.0,141.5191,141.6311,141.5191,141.5564,3485.0
2019-01-24 12:20:00,151.62,151.65,151.5,151.65,3326.0,141.5284,141.5564,141.4164,141.5564,3326.0
2019-01-24 12:25:00,151.69,151.69,151.57,151.61,2515.0,141.5938,141.5938,141.4817,141.5191,2515.0
2019-01-24 12:30:00,151.65,151.65,151.5,151.5,4866.0,141.5564,141.5564,141.4164,141.4164,4866.0
2019-01-24 12:35:00,151.5,151.5,151.4,151.49,3674.0,141.4164,141.4164,141.3231,141.4071,3674.0
2019-01-24 12:40:00,151.5,151.5,151.41,151.44,2423.0,141.4164,141.4164,141.3324,141.3604,2423.0
2019-01-24 12:45:00,151.45,151.48,151.42,151.42,3440.0,141.3697,141.3977,141.3417,141.3417,3440.0
2019-01-24 12:50:00,151.46,151.46,151.34,151.34,3204.0,141.3791,141.3791,141.267,141.267,3204.0
2019-01-24 12:55:00,151.43,151.43,151.33,151.38,2403.0,141.3511,141.3511,141.2577,141.3044,2403.0
2019-01-24 13:00:00,151.38,151.48,151.24,151.25,4649.0,141.3044,141.3977,141.1737,141.183,4649.0
2019-01-24 13:05:00,151.33,151.42,151.32,151.33,1700.0,141.2577,141.3417,141.2484,141.2577,1700.0
2019-01-24 13:10:00,151.33,151.37,151.18,151.37,3500.0,141.2577,141.2951,141.1177,141.2951,3500.0
2019-01-24 13:15:00,151.3,151.31,151.18,151.19,2600.0,141.2297,141.239,141.1177,141.127,2600.0
2019-01-24 13:20:00,151.35,151.53,151.34,151.37,2735.0,141.2764,141.4444,141.267,141.2951,2735.0
2019-01-24 13:25:00,151.37,151.57,151.35,151.4,3300.0,141.2951,141.4817,141.2764,141.3231,3300.0
2019-01-24 13:30:00,151.48,151.7,151.44,151.7,1700.0,141.3977,141.6031,141.3604,141.6031,1700.0
2019-01-24 13:35:00,151.69,151.98,151.66,151.91,7114.0,141.5938,141.8644,141.5657,141.7991,7114.0
2019-01-24 13:40:00,151.83,151.83,151.49,151.59,3218.0,141.7244,141.7244,141.4071,141.5004,3218.0
2019-01-24 13:45:00,151.58,151.68,151.57,151.67,2763.0,141.4911,141.5844,141.4817,141.5751,2763.0
2019-01-24 13:50:00,151.68,151.72,151.62,151.66,3371.0,141.5844,141.6218,141.5284,141.5657,3371.0
2019-01-24 13:55:00,151.68,151.74,151.63,151.66,3424.0,141.5844,141.6404,141.5377,141.5657,3424.0
2019-01-24 14:00:00,151.61,151.65,151.53,151.62,2368.0,141.5191,141.5564,141.4444,141.5284,2368.0
2019-01-24 14:05:00,151.63,151.8,151.61,151.65,9733.0,141.5377,141.6964,141.5191,141.5564,9733.0
2019-01-24 14:10:00,151.66,151.79,151.65,151.73,7474.0,141.5657,141.6871,141.5564,141.6311,7474.0
2019-01-24 14:15:00,151.68,151.74,151.68,151.68,2032.0,141.5844,141.6404,141.5844,141.5844,2032.0
2019-01-24 14:20:00,151.7,151.86,151.7,151.73,4480.0,141.6031,141.7524,141.6031,141.6311,4480.0
2019-01-24 14:25:00,151.69,151.88,151.69,151.88,2100.0,141.5938,141.7711,141.5938,141.7711,2100.0
2019-01-24 14:30:00,151.83,151.83,151.69,151.76,3601.0,141.7244,141.7244,141.5938,141.6591,3601.0
2019-01-24 14:35:00,151.78,151.97,151.78,151.94,2820.0,141.6778,141.8551,141.6778,141.8271,2820.0
2019-01-24 14:40:00,151.94,151.94,151.7,151.72,15383.0,141.8271,141.8271,141.6031,141.6218,15383.0
2019-01-24 14:45:00,151.72,151.77,151.7,151.7,4610.0,141.6218,141.6684,141.6031,141.6031,4610.0
2019-01-24 14:50:00,151.71,151.73,151.66,151.72,5029.0,141.6124,141.6311,141.5657,141.6218,5029.0
2019-01-24 14:55:00,151.73,151.78,151.69,151.74,7534.0,141.6311,141.6778,141.5938,141.6404,7534.0
2019-01-24 15:00:00,151.74,151.8,151.72,151.78,13328.0,141.6404,141.6964,141.6218,141.6778,13328.0
2019-01-24 15:05:00,151.78,152.0,151.78,151.98,7778.0,141.6778,141.8831,141.6778,141.8644,7778.0
2019-01-24 15:10:00,151.97,152.11,151.94,152.07,5027.0,141.8551,141.9858,141.8271,141.9485,5027.0
2019-01-24 15:15:00,152.09,152.18,152.0,152.0,5052.0,141.9671,142.0511,141.8831,141.8831,5052.0
2019-01-24 15:20:00,152.0,152.04,151.94,152.0,6896.0,141.8831,141.9205,141.8271,141.8831,6896.0
2019-01-24 15:25:00,152.0,152.03,151.87,151.97,7798.0,141.8831,141.9111,141.7618,141.8551,7798.0
2019-01-24 15:30:00,151.96,151.98,151.89,151.98,4310.0,141.8458,141.8644,141.7804,141.8644,4310.0
2019-01-24 15:35:00,151.98,152.03,151.92,151.94,8483.0,141.8644,141.9111,141.8084,141.8271,8483.0
2019-01-24 15:40:00,151.93,151.99,151.91,151.93,9769.0,141.8178,141.8738,141.7991,141.8178,9769.0
2019-01-24 15:45:00,151.91,152.02,151.9,151.97,11909.0,141.7991,141.9018,141.7898,141.8551,11909.0
2019-01-24 15:50:00,151.96,152.03,151.9,152.02,15697.0,141.8458,141.9111,141.7898,141.9018,15697.0
2019-01-24 15:55:00,152.03,152.14,151.88,151.92,47467.0,141.9111,142.0138,141.7711,141.8084,47467.0
2019-01-25 09:30:00,152.91,154.2,152.91,154.1,18316.0,142.7326,143.9367,142.7326,143.8433,18316.0
2019-01-25 09:35:00,154.0,154.16,153.88,154.1,5478.0,143.75,143.8994,143.638,143.8433,5478.0
2019-01-25 09:40:00,154.14,154.35,154.12,154.26,6800.0,143.8807,144.0767,143.862,143.9927,6800.0
2019-01-25 09:45:00,154.21,154.23,153.78,153.86,9104.0,143.946,143.9647,143.5446,143.6193,9104.0
2019-01-25 09:50:00,153.98,154.5,153.83,154.31,19691.0,143.7313,144.2167,143.5913,144.0394,19691.0
2019-01-25 09:55:00,154.37,154.57,154.04,154.46,15395.0,144.0954,144.2821,143.7873,144.1794,15395.0
2019-01-25 10:00:00,154.45,154.63,154.44,154.47,8630.0,144.1701,144.3381,144.1607,144.1887,8630.0
2019-01-25 10:05:00,154.49,154.55,154.47,154.55,1900.0,144.2074,144.2634,144.1887,144.2634,1900.0
2019-01-25 10:10:00,154.55,154.57,154.49,154.54,1812.0,144.2634,144.2821,144.2074,144.2541,1812.0
2019-01-25 10:15:00,154.56,154.64,154.55,154.6,700.0,144.2727,144.3474,144.2634,144.3101,700.0
2019-01-25 10:20:00,154.68,154.71,154.49,154.5,5208.0,144.3847,144.4127,144.2074,144.2167,5208.0
2019-01-25 10:25:00,154.56,154.64,154.48,154.62,2300.0,144.2727,144.3474,144.1981,144.3287,2300.0
2019-01-25 10:30:00,154.65,154.73,154.39,154.4,1949.0,144.3567,144.4314,144.114,144.1234,1949.0
2019-01-25 10:35:00,154.46,154.81,154.45,154.81,1900.0,144.1794,144.5061,144.1701,144.5061,1900.0
2019-01-25 10:40:00,154.75,154.96,154.69,154.96,2123.0,144.4501,144.6461,144.3941,144.6461,2123.0
2019-01-25 10:45:00,154.96,154.99,154.83,154.92,1300.0,144.6461,144.6741,144.5248,144.6088,1300.0
2019-01-25 10:50:00,154.83,154.92,154.8,154.92,2039.0,144.5248,144.6088,144.4968,144.6088,2039.0
2019-01-25 10:55:00,154.89,154.95,154.81,154.93,3092.0,144.5808,144.6368,144.5061,144.6181,3092.0
2019-01-25 11:00:00,154.93,155.08,154.81,154.9,6000.0,144.6181,144.7581,144.5061,144.5901,6000.0
2019-01-25 11:05:00,154.85,154.85,154.38,154.74,9446.0,144.5434,144.5434,144.1047,144.4407,9446.0
2019-01-25 11:10:00,154.65,154.7,154.43,154.47,3225.0,144.3567,144.4034,144.1514,144.1887,3225.0
2019-01-25 11:15:00,154.43,154.47,154.35,154.43,1732.0,144.1514,144.1887,144.0767,144.1514,1732.0
2019-01-25 11:20:00,154.35,154.51,154.35,154.38,7756.0,144.0767,144.2261,144.0767,144.1047,7756.0
2019-01-25 11:25:00,154.32,154.46,154.32,154.44,2864.0,144.0487,144.1794,144.0487,144.1607,2864.0
2019-01-25 11:30:00,154.5,154.5,154.41,154.45,1600.0,144.2167,144.2167,144.1327,144.1701,1600.0
2019-01-25 11:35:00,154.42,154.5,154.35,154.4,4595.0,144.142,144.2167,144.0767,144.1234,4595.0
2019-01-25 11:40:00,154.45,154.9,154.38,154.57,24767.0,144.1701,144.5901,144.1047,144.2821,24767.0
2019-01-25 11:45:00,154.6,154.63,154.46,154.54,1850.0,144.3101,144.3381,144.1794,144.2541,1850.0
2019-01-25 11:50:00,154.5,154.61,154.37,154.42,2768.0,144.2167,144.3194,144.0954,144.142,2768.0
2019-01-25 11:55:00,154.39,154.44,154.31,154.35,2775.0,144.114,144.1607,144.0394,144.0767,2775.0
2019-01-25 12:00:00,154.34,154.49,154.29,154.36,4525.0,144.0674,144.2074,144.0207,144.086,4525.0
2019-01-25 12:05:00,154.38,154.46,154.32,154.37,5030.0,144.1047,144.1794,144.0487,144.0954,5030.0
2019-01-25 12:10:00,154.39,154.45,154.32,154.36,1550.0,144.114,144.1701,144.0487,144.086,1550.0
2019-01-25 12:15:00,154.39,154.47,154.32,154.36,2300.0,144.114,144.1887,144.0487,144.086,2300.0
2019-01-25 12:20:00,154.31,154.44,154.28,154.44,2357.0,144.0394,144.1607,144.0114,144.1607,2357.0
2019-01-25 12:25:00,154.46,154.61,154.46,154.61,9978.0,144.1794,144.3194,144.1794,144.3194,9978.0
2019-01-25 12:30:00,154.56,154.62,154.46,154.55,1939.0,144.2727,144.3287,144.1794,144.2634,1939.0
2019-01-25 12:35:00,154.5,154.55,154.38,154.55,1112.0,144.2167,144.2634,144.1047,144.2634,1112.0
2019-01-25 12:40:00,154.55,154.58,154.37,154.41,2183.0,144.2634,144.2914,144.0954,144.1327,2183.0
2019-01-25 12:45:00,154.4,154.4,154.16,154.26,8710.0,144.1234,144.1234,143.8994,143.9927,8710.0
2019-01-25 12:50:00,154.34,154.34,154.09,154.29,2143.0,144.0674,144.0674,143.834,144.0207,2143.0
2019-01-25 12:55:00,154.35,154.46,154.34,154.35,3700.0,144.0767,144.1794,144.0674,144.0767,3700.0
2019-01-25 13:00:00,154.39,154.43,154.33,154.37,953.0,144.114,144.1514,144.058,144.0954,953.0
2019-01-25 13:05:00,154.35,154.39,154.33,154.39,400.0,144.0767,144.114,144.058,144.114,400.0
2019-01-25 13:10:00,154.33,154.33,154.12,154.23,5160.0,144.058,144.058,143.862,143.9647,5160.0
2019-01-25 13:15:00,154.17,154.19,154.09,154.1,970.0,143.9087,143.9274,143.834,143.8433,970.0
2019-01-25 13:20:00,154.1,154.27,154.1,154.23,1424.0,143.8433,144.002,143.8433,143.9647,1424.0
2019-01-25 13:25:00,154.19,154.3,154.19,154.3,718.0,143.9274,144.03,143.9274,144.03,718.0
2019-01-25 13:30:00,154.26,154.37,154.19,154.33,2570.0,143.9927,144.0954,143.9274,144.058,2570.0
2019-01-25 13:35:00,154.29,154.32,154.09,154.15,4132.0,144.0207,144.0487,143.834,143.89,4132.0
2019-01-25 13:40:00,154.19,154.3,154.15,154.2,909.0,143.9274,144.03,143.89,143.9367,909.0
2019-01-25 13:45:00,154.22,154.37,154.21,154.29,3146.0,143.9554,144.0954,143.946,144.0207,3146.0
2019-01-25 13:50:00,154.29,154.36,154.21,154.34,1400.0,144.0207,144.086,143.946,144.0674,1400.0
2019-01-25 13:55:00,154.4,154.42,154.29,154.34,2117.0,144.1234,144.142,144.0207,144.0674,2117.0
2019-01-25 14:00:00,154.33,154.34,154.23,154.34,800.0,144.058,144.0674,143.9647,144.0674,800.0
2019-01-25 14:05:00,154.36,154.36,154.23,154.23,1600.0,144.086,144.086,143.9647,143.9647,1600.0
2019-01-25 14:10:00,154.24,154.3,154.13,154.3,2356.0,143.974,144.03,143.8713,144.03,2356.0
2019-01-25 14:15:00,154.3,154.31,154.11,154.29,2781.0,144.03,144.0394,143.8527,144.0207,2781.0
2019-01-25 14:20:00,154.28,154.29,153.98,154.07,3688.0,144.0114,144.0207,143.7313,143.8153,3688.0
2019-01-25 14:25:00,154.16,154.19,153.88,153.97,3045.0,143.8994,143.9274,143.638,143.722,3045.0
2019-01-25 14:30:00,154.1,154.1,153.94,154.05,2527.0,143.8433,143.8433,143.694,143.7967,2527.0
2019-01-25 14:35:00,153.97,154.15,153.97,154.07,2663.0,143.722,143.89,143.722,143.8153,2663.0
2019-01-25 14:40:00,154.12,154.19,154.07,154.1,3448.0,143.862,143.9274,143.8153,143.8433,3448.0
2019-01-25 14:45:00,154.08,154.17,153.99,154.11,2745.0,143.8247,143.9087,143.7407,143.8527,2745.0
2019-01-25 14:50:00,154.03,154.25,154.01,154.14,2656.0,143.778,143.9834,143.7593,143.8807,2656.0
2019-01-25 14:55:00,154.19,154.22,154.04,154.1,2710.0,143.9274,143.9554,143.7873,143.8433,2710.0
2019-01-25 15:00:00,154.07,154.16,154.02,154.11,4901.0,143.8153,143.8994,143.7687,143.8527,4901.0
2019-01-25 15:05:00,154.08,154.11,153.92,153.92,4473.0,143.8247,143.8527,143.6753,143.6753,4473.0
2019-01-25 15:10:00,153.93,153.99,153.89,153.94,6628.0,143.6847,143.7407,143.6473,143.694,6628.0
2019-01-25 15:15:00,153.94,154.06,153.92,153.98,6124.0,143.694,143.806,143.6753,143.7313,6124.0
2019-01-25 15:20:00,153.97,154.01,153.94,153.97,6050.0,143.722,143.7593,143.694,143.722,6050.0
2019-01-25 15:25:00,153.97,154.0,153.78,153.84,8780.0,143.722,143.75,143.5446,143.6007,8780.0
2019-01-25 15:30:00,153.84,153.86,153.66,153.77,9789.0,143.6007,143.6193,143.4326,143.5353,9789.0
2019-01-25 15:35:00,153.72,153.95,153.67,153.81,27899.0,143.4886,143.7033,143.442,143.5726,27899.0
2019-01-25 15:40:00,153.81,153.98,153.77,153.9,12160.0,143.5726,143.7313,143.5353,143.6567,12160.0
2019-01-25 15:45:00,153.89,154.13,153.89,154.13,15197.0,143.6473,143.8713,143.6473,143.8713,15197.0
2019-01-25 15:50:00,154.08,154.11,153.76,153.77,12195.0,143.8247,143.8527,143.526,143.5353,12195.0
2019-01-25 15:55:00,153.82,154.0,153.75,153.9,28153.0,143.582,143.75,143.5166,143.6567,28153.0
2019-01-28 09:30:00,153.15,153.72,153.15,153.42,15748.0,142.9566,143.4886,142.9566,143.2086,15748.0
2019-01-28 09:35:00,153.55,153.8,153.49,153.79,3529.0,143.33,143.5633,143.2739,143.554,3529.0
2019-01-28 09:40:00,153.79,154.19,153.57,153.58,4910.0,143.554,143.9274,143.3486,143.358,4910.0
2019-01-28 09:45:00,153.76,153.91,153.54,153.76,7058.0,143.526,143.666,143.3206,143.526,7058.0
2019-01-28 09:50:00,153.86,153.86,153.66,153.67,3300.0,143.6193,143.6193,143.4326,143.442,3300.0
2019-01-28 09:55:00,153.71,153.75,153.51,153.7,1946.0,143.4793,143.5166,143.2926,143.47,1946.0
2019-01-28 10:00:00,153.65,153.67,153.48,153.56,1992.0,143.4233,143.442,143.2646,143.3393,1992.0
2019-01-28 10:05:00,153.37,153.72,153.37,153.72,16079.0,143.1619,143.4886,143.1619,143.4886,16079.0
2019-01-28 10:10:00,153.73,153.75,153.18,153.27,2962.0,143.498,143.5166,142.9846,143.0686,2962.0
2019-01-28 10:15:00,153.2,153.37,153.11,153.31,2407.0,143.0032,143.1619,142.9192,143.1059,2407.0
2019-01-28 10:20:00,153.34,153.66,153.3,153.63,16228.0,143.1339,143.4326,143.0966,143.4046,16228.0
2019-01-28 10:25:00,153.53,153.74,153.53,153.74,2212.0,143.3113,143.5073,143.3113,143.5073,2212.0
2019-01-28 10:30:00,153.78,154.18,153.73,154.15,5536.0,143.5446,143.918,143.498,143.89,5536.0
2019-01-28 10:35:00,154.18,154.29,153.93,153.95,10472.0,143.918,144.0207,143.6847,143.7033,10472.0
2019-01-28 10:40:00,153.92,154.05,153.9,153.9,2244.0,143.6753,143.7967,143.6567,143.6567,2244.0
2019-01-28 10:45:00,153.91,153.98,153.6,153.65,4099.0,143.666,143.7313,143.3766,143.4233,4099.0
2019-01-28 10:50:00,153.67,153.81,153.67,153.81,705.0,143.442,143.5726,143.442,143.5726,705.0
2019-01-28 10:55:00,153.8,153.81,153.65,153.78,4555.0,143.5633,143.5726,143.4233,143.5446,4555.0
2019-01-28 11:00:00,153.68,153.83,153.61,153.61,3957.0,143.4513,143.5913,143.386,143.386,3957.0
2019-01-28 11:05:00,153.66,153.85,153.63,153.85,1873.0,143.4326,143.61,143.4046,143.61,1873.0
2019-01-28 11:10:00,153.88,154.06,153.81,154.06,2546.0,143.638,143.806,143.5726,143.806,2546.0
2019-01-28 11:15:00,154.07,154.08,153.76,153.85,6392.0,143.8153,143.8247,143.526,143.61,6392.0
2019-01-28 11:20:00,153.87,154.18,153.87,154.11,3371.0,143.6287,143.918,143.6287,143.8527,3371.0
2019-01-28 11:25:00,154.06,154.38,154.04,154.33,6260.0,143.806,144.1047,143.7873,144.058,6260.0
2019-01-28 11:30:00,154.34,154.39,154.24,154.35,5165.0,144.0674,144.114,143.974,144.0767,5165.0
2019-01-28 11:35:00,154.32,154.32,154.03,154.07,4070.0,144.0487,144.0487,143.778,143.8153,4070.0
2019-01-28 11:40:00,154.08,154.08,153.97,154.01,1600.0,143.8247,143.8247,143.722,143.7593,1600.0
2019-01-28 11:45:00,153.93,154.04,153.78,153.9,9624.0,143.6847,143.7873,143.5446,143.6567,9624.0
2019-01-28 11:50:00,153.84,153.92,153.69,153.73,6721.0,143.6007,143.6753,143.4606,143.498,6721.0
2019-01-28 11:55:00,153.77,153.86,153.64,153.64,3644.0,143.5353,143.6193,143.414,143.414,3644.0
2019-01-28 12:00:00,153.65,153.72,153.4,153.56,4159.0,143.4233,143.4886,143.1899,143.3393,4159.0
2019-01-28 12:05:00,153.51,153.51,153.29,153.39,2200.0,143.2926,143.2926,143.0873,143.1806,2200.0
2019-01-28 12:10:00,153.44,153.6,153.37,153.6,2748.0,143.2273,143.3766,143.1619,143.3766,2748.0
2019-01-28 12:15:00,153.6,153.7,153.6,153.62,2644.0,143.3766,143.47,143.3766,143.3953,2644.0
2019-01-28 12:20:00,153.61,153.81,153.6,153.81,2157.0,143.386,143.5726,143.3766,143.5726,2157.0
2019-01-28 12:25:00,153.82,154.01,153.82,154.01,2870.0,143.582,143.7593,143.582,143.7593,2870.0
2019-01-28 12:30:00,154.01,154.04,153.87,153.9,3633.0,143.7593,143.7873,143.6287,143.6567,3633.0
2019-01-28 12:35:00,153.88,153.96,153.71,153.96,4744.0,143.638,143.7127,143.4793,143.7127,4744.0
2019-01-28 12:40:00,153.97,154.01,153.9,153.9,1600.0,143.722,143.7593,143.6567,143.6567,1600.0
2019-01-28 12:45:00,153.84,153.97,153.84,153.91,1853.0,143.6007,143.722,143.6007,143.666,1853.0
2019-01-28 12:50:00,153.91,154.02,153.87,153.88,4151.0,143.666,143.7687,143.6287,143.638,4151.0
2019-01-28 12:55:00,153.92,153.97,153.81,153.81,3809.0,143.6753,143.722,143.5726,143.5726,3809.0
2019-01-28 13:00:00,153.76,153.84,153.7,153.79,2925.0,143.526,143.6007,143.47,143.554,2925.0
2019-01-28 13:05:00,153.85,153.96,153.84,153.96,4682.0,143.61,143.7127,143.6007,143.7127,4682.0
2019-01-28 13:10:00,153.94,154.14,153.94,154.03,6360.0,143.694,143.8807,143.694,143.778,6360.0
2019-01-28 13:15:00,154.03,154.07,153.97,154.0,1778.0,143.778,143.8153,143.722,143.75,1778.0
2019-01-28 13:20:00,154.01,154.14,153.99,154.0,7900.0,143.7593,143.8807,143.7407,143.75,7900.0
2019-01-28 13:25:00,153.97,154.1,153.95,154.08,3600.0,143.722,143.8433,143.7033,143.8247,3600.0
2019-01-28 13:30:00,154.09,154.2,154.07,154.1,9115.0,143.834,143.9367,143.8153,143.8433,9115.0
2019-01-28 13:35:00,154.18,154.27,154.09,154.09,4831.0,143.918,144.002,143.834,143.834,4831.0
2019-01-28 13:40:00,154.12,154.27,154.1,154.23,1511.0,143.862,144.002,143.8433,143.9647,1511.0
2019-01-28 13:45:00,154.27,154.45,154.21,154.42,4869.0,144.002,144.1701,143.946,144.142,4869.0
2019-01-28 13:50:00,154.41,154.49,154.27,154.27,8057.0,144.1327,144.2074,144.002,144.002,8057.0
2019-01-28 13:55:00,154.24,154.39,154.22,154.37,6052.0,143.974,144.114,143.9554,144.0954,6052.0
2019-01-28 14:00:00,154.39,154.44,154.17,154.19,4176.0,144.114,144.1607,143.9087,143.9274,4176.0
2019-01-28 14:05:00,154.24,154.25,154.24,154.24,385.0,143.974,143.9834,143.974,143.974,385.0
2019-01-28 14:10:00,154.2,154.24,154.02,154.12,4686.0,143.9367,143.974,143.7687,143.862,4686.0
2019-01-28 14:15:00,154.19,154.2,154.1,154.15,3520.0,143.9274,143.9367,143.8433,143.89,3520.0
2019-01-28 14:20:00,154.15,154.19,153.9,153.96,6818.0,143.89,143.9274,143.6567,143.7127,6818.0
2019-01-28 14:25:00,153.91,154.02,153.91,154.01,3444.0,143.666,143.7687,143.666,143.7593,3444.0
2019-01-28 14:30:00,153.99,154.15,153.99,154.06,4370.0,143.7407,143.89,143.7407,143.806,4370.0
2019-01-28 14:35:00,154.05,154.11,153.99,154.11,6899.0,143.7967,143.8527,143.7407,143.8527,6899.0
2019-01-28 14:40:00,154.13,154.19,154.06,154.15,4943.0,143.8713,143.9274,143.806,143.89,4943.0
2019-01-28 14:45:00,154.25,154.41,154.25,154.41,2731.0,143.9834,144.1327,143.9834,144.1327,2731.0
2019-01-28 14:50:00,154.44,154.59,154.43,154.43,3939.0,144.1607,144.3007,144.1514,144.1514,3939.0
2019-01-28 14:55:00,154.45,154.51,154.42,154.42,2700.0,144.1701,144.2261,144.142,144.142,2700.0
2019-01-28 15:00:00,154.44,154.52,154.4,154.4,6072.0,144.1607,144.2354,144.1234,144.1234,6072.0
2019-01-28 15:05:00,154.4,154.4,154.25,154.34,7844.0,144.1234,144.1234,143.9834,144.0674,7844.0
2019-01-28 15:10:00,154.33,154.51,154.33,154.51,8694.0,144.058,144.2261,144.058,144.2261,8694.0
2019-01-28 15:15:00,154.52,154.55,154.43,154.46,6479.0,144.2354,144.2634,144.1514,144.1794,6479.0
2019-01-28 15:20:00,154.48,154.68,154.46,154.53,7383.0,144.1981,144.3847,144.1794,144.2447,7383.0
2019-01-28 15:25:00,154.52,154.53,154.46,154.48,3537.0,144.2354,144.2447,144.1794,144.1981,3537.0
2019-01-28 15:30:00,154.47,154.51,154.4,154.51,4204.0,144.1887,144.2261,144.1234,144.2261,4204.0
2019-01-28 15:35:00,154.47,154.49,154.43,154.48,6860.0,144.1887,144.2074,144.1514,144.1981,6860.0
2019-01-28 15:40:00,154.44,154.5,154.38,154.39,10877.0,144.1607,144.2167,144.1047,144.114,10877.0
2019-01-28 15:45:00,154.38,154.6,154.35,154.5,22227.0,144.1047,144.3101,144.0767,144.2167,22227.0
2019-01-28 15:50:00,154.52,154.77,154.5,154.74,25793.0,144.2354,144.4688,144.2167,144.4407,25793.0
2019-01-28 15:55:00,154.75,154.99,154.74,154.99,39917.0,144.4501,144.6741,144.4407,144.6741,39917.0
2019-01-29 09:30:00,155.07,155.38,154.88,155.19,10459.0,144.7488,145.0382,144.5714,144.8608,10459.0
2019-01-29 09:35:00,155.19,155.32,154.71,155.06,7720.0,144.8608,144.9821,144.4127,144.7394,7720.0
2019-01-29 09:40:00,155.13,155.6,155.12,155.19,7975.0,144.8048,145.2435,144.7955,144.8608,7975.0
2019-01-29 09:45:00,155.19,155.59,155.18,155.44,5720.0,144.8608,145.2342,144.8515,145.0942,5720.0
2019-01-29 09:50:00,155.42,155.64,155.41,155.57,2380.0,145.0755,145.2808,145.0662,145.2155,2380.0
2019-01-29 09:55:00,155.5,155.75,155.49,155.75,8959.0,145.1502,145.3835,145.1408,145.3835,8959.0
2019-01-29 10:00:00,155.83,155.83,155.64,155.64,5926.0,145.4582,145.4582,145.2808,145.2808,5926.0
2019-01-29 10:05:00,155.6,155.65,155.28,155.32,14533.0,145.2435,145.2902,144.9448,144.9821,14533.0
2019-01-29 10:10:00,155.28,155.57,155.28,155.57,3485.0,144.9448,145.2155,144.9448,145.2155,3485.0
2019-01-29 10:15:00,155.5,155.62,155.27,155.62,8695.0,145.1502,145.2622,144.9355,145.2622,8695.0
2019-01-29 10:20:00,155.56,155.63,155.45,155.46,1967.0,145.2062,145.2715,145.1035,145.1128,1967.0
2019-01-29 10:25:00,155.48,155.64,155.45,155.53,3500.0,145.1315,145.2808,145.1035,145.1782,3500.0
2019-01-29 10:30:00,155.53,155.56,155.37,155.47,2391.0,145.1782,145.2062,145.0288,145.1222,2391.0
2019-01-29 10:35:00,155.43,155.45,155.09,155.2,7872.0,145.0848,145.1035,144.7675,144.8701,7872.0
2019-01-29 10:40:00,155.28,155.44,155.21,155.21,3818.0,144.9448,145.0942,144.8795,144.8795,3818.0
2019-01-29 10:45:00,155.14,155.29,155.14,155.18,3153.0,144.8141,144.9541,144.8141,144.8515,3153.0
2019-01-29 10:50:00,155.16,155.16,155.0,155.04,18389.0,144.8328,144.8328,144.6834,144.7208,18389.0
2019-01-29 10:55:00,155.04,155.15,155.0,155.13,21048.0,144.7208,144.8235,144.6834,144.8048,21048.0
2019-01-29 11:00:00,155.11,155.11,154.95,155.05,10408.0,144.7861,144.7861,144.6368,144.7301,10408.0
2019-01-29 11:05:00,155.0,155.08,154.94,154.96,6920.0,144.6834,144.7581,144.6274,144.6461,6920.0
2019-01-29 11:10:00,155.01,155.03,154.86,154.97,7689.0,144.6928,144.7114,144.5528,144.6554,7689.0
2019-01-29 11:15:00,154.99,155.07,154.96,155.02,7519.0,144.6741,144.7488,144.6461,144.7021,7519.0
2019-01-29 11:20:00,155.06,155.15,155.0,155.14,13310.0,144.7394,144.8235,144.6834,144.8141,13310.0
2019-01-29 11:25:00,155.14,155.24,155.1,155.1,8288.0,144.8141,144.9075,144.7768,144.7768,8288.0
2019-01-29 11:30:00,155.16,155.28,155.16,155.27,24390.0,144.8328,144.9448,144.8328,144.9355,24390.0
2019-01-29 11:35:00,155.3,155.33,155.22,155.26,1700.0,144.9635,144.9915,144.8888,144.9261,1700.0
2019-01-29 11:40:00,155.21,155.32,155.19,155.27,3900.0,144.8795,144.9821,144.8608,144.9355,3900.0
2019-01-29 11:45:00,155.32,155.45,155.31,155.35,4618.0,144.9821,145.1035,144.9728,145.0101,4618.0
2019-01-29 11:50:00,155.35,155.49,155.35,155.46,1501.0,145.0101,145.1408,145.0101,145.1128,1501.0
2019-01-29 11:55:00,155.48,155.62,155.45,155.62,5698.0,145.1315,145.2622,145.1035,145.2622,5698.0
2019-01-29 12:00:00,155.6,155.67,155.56,155.62,4069.0,145.2435,145.3088,145.2062,145.2622,4069.0
2019-01-29 12:05:00,155.67,155.67,155.58,155.62,2660.0,145.3088,145.3088,145.2248,145.2622,2660.0
2019-01-29 12:10:00,155.58,155.82,155.58,155.8,3095.0,145.2248,145.4489,145.2248,145.4302,3095.0
2019-01-29 12:15:00,155.8,155.89,155.76,155.79,12628.0,145.4302,145.5142,145.3929,145.4209,12628.0
2019-01-29 12:20:00,155.79,155.93,155.79,155.8,3141.0,145.4209,145.5515,145.4209,145.4302,3141.0
2019-01-29 12:25:00,155.8,155.89,155.78,155.87,4990.0,145.4302,145.5142,145.4115,145.4955,4990.0
2019-01-29 12:30:00,155.82,155.83,155.74,155.77,6280.0,145.4489,145.4582,145.3742,145.4022,6280.0
2019-01-29 12:35:00,155.77,155.82,155.71,155.75,6372.0,145.4022,145.4489,145.3462,145.3835,6372.0
2019-01-29 12:40:00,155.81,155.87,155.71,155.71,4171.0,145.4395,145.4955,145.3462,145.3462,4171.0
2019-01-29 12:45:00,155.74,155.75,155.39,155.43,6546.0,145.3742,145.3835,145.0475,145.0848,6546.0
2019-01-29 12:50:00,155.43,155.54,155.39,155.51,2164.0,145.0848,145.1875,145.0475,145.1595,2164.0
2019-01-29 12:55:00,155.55,155.61,155.42,155.44,2400.0,145.1968,145.2528,145.0755,145.0942,2400.0
2019-01-29 13:00:00,155.42,155.47,155.3,155.47,2073.0,145.0755,145.1222,144.9635,145.1222,2073.0
2019-01-29 13:05:00,155.45,155.54,155.42,155.48,4323.0,145.1035,145.1875,145.0755,145.1315,4323.0
2019-01-29 13:10:00,155.46,155.47,155.39,155.41,2700.0,145.1128,145.1222,145.0475,145.0662,2700.0
2019-01-29 13:15:00,155.43,155.43,155.26,155.27,6931.0,145.0848,145.0848,144.9261,144.9355,6931.0
2019-01-29 13:20:00,155.26,155.27,155.2,155.23,3157.0,144.9261,144.9355,144.8701,144.8981,3157.0
2019-01-29 13:25:00,155.21,155.31,155.12,155.13,5112.0,144.8795,144.9728,144.7955,144.8048,5112.0
2019-01-29 13:30:00,155.14,155.2,155.09,155.16,7047.0,144.8141,144.8701,144.7675,144.8328,7047.0
2019-01-29 13:35:00,155.13,155.16,155.08,155.14,3468.0,144.8048,144.8328,144.7581,144.8141,3468.0
2019-01-29 13:40:00,155.16,155.29,155.06,155.2,3508.0,144.8328,144.9541,144.7394,144.8701,3508.0
2019-01-29 13:45:00,155.21,155.24,155.19,155.23,3124.0,144.8795,144.9075,144.8608,144.8981,3124.0
2019-01-29 13:50:00,155.25,155.39,155.25,155.25,4499.0,144.9168,145.0475,144.9168,144.9168,4499.0
2019-01-29 13:55:00,155.24,155.37,155.24,155.36,3659.0,144.9075,145.0288,144.9075,145.0195,3659.0
2019-01-29 14:00:00,155.32,155.33,155.23,155.24,2595.0,144.9821,144.9915,144.8981,144.9075,2595.0
2019-01-29 14:05:00,155.24,155.28,155.19,155.19,4140.0,144.9075,144.9448,144.8608,144.8608,4140.0
2019-01-29 14:10:00,155.19,155.3,155.16,155.17,5422.0,144.8608,144.9635,144.8328,144.8421,5422.0
2019-01-29 14:15:00,155.16,155.2,155.08,155.18,3275.0,144.8328,144.8701,144.7581,144.8515,3275.0
2019-01-29 14:20:00,155.13,155.13,155.04,155.05,3000.0,144.8048,144.8048,144.7208,144.7301,3000.0
2019-01-29 14:25:00,155.05,155.05,154.88,155.02,6311.0,144.7301,144.7301,144.5714,144.7021,6311.0
2019-01-29 14:30:00,155.02,155.1,155.01,155.06,4260.0,144.7021,144.7768,144.6928,144.7394,4260.0
2019-01-29 14:35:00,155.05,155.1,154.99,155.02,5451.0,144.7301,144.7768,144.6741,144.7021,5451.0
2019-01-29 14:40:00,154.99,155.02,154.84,154.84,6008.0,144.6741,144.7021,144.5341,144.5341,6008.0
2019-01-29 14:45:00,154.84,154.88,154.76,154.88,4283.0,144.5341,144.5714,144.4594,144.5714,4283.0
2019-01-29 14:50:00,154.88,154.92,154.85,154.92,3197.0,144.5714,144.6088,144.5434,144.6088,3197.0
2019-01-29 14:55:00,154.87,154.9,154.76,154.81,11558.0,144.5621,144.5901,144.4594,144.5061,11558.0
2019-01-29 15:00:00,154.8,154.8,154.64,154.74,7095.0,144.4968,144.4968,144.3474,144.4407,7095.0
2019-01-29 15:05:00,154.72,154.96,154.7,154.89,5855.0,144.4221,144.6461,144.4034,144.5808,5855.0
2019-01-29 15:10:00,154.84,154.9,154.84,154.9,4064.0,144.5341,144.5901,144.5341,144.5901,4064.0
2019-01-29 15:15:00,154.92,155.02,154.87,155.02,6933.0,144.6088,144.7021,144.5621,144.7021,6933.0
2019-01-29 15:20:00,155.02,155.04,154.94,155.0,8885.0,144.7021,144.7208,144.6274,144.6834,8885.0
2019-01-29 15:25:00,155.0,155.0,154.91,154.97,6261.0,144.6834,144.6834,144.5994,144.6554,6261.0
2019-01-29 15:30:00,155.01,155.06,154.91,154.94,12979.0,144.6928,144.7394,144.5994,144.6274,12979.0
2019-01-29 15:35:00,154.93,154.94,154.74,154.83,8596.0,144.6181,144.6274,144.4407,144.5248,8596.0
2019-01-29 15:40:00,154.84,155.01,154.83,155.0,9649.0,144.5341,144.6928,144.5248,144.6834,9649.0
2019-01-29 15:45:00,155.01,155.09,154.89,154.9,19029.0,144.6928,144.7675,144.5808,144.5901,19029.0
2019-01-29 15:50:00,154.89,154.91,154.81,154.9,15741.0,144.5808,144.5994,144.5061,144.5901,15741.0
2019-01-29 15:55:00,154.9,155.04,154.84,155.02,71567.0,144.5901,144.7208,144.5341,144.7021,71567.0
2019-01-30 09:30:00,155.6,155.97,155.37,155.61,19198.0,145.2435,145.5889,145.0288,145.2528,19198.0
2019-01-30 09:35:00,155.71,155.77,155.61,155.75,4018.0,145.3462,145.4022,145.2528,145.3835,4018.0
2019-01-30 09:40:00,155.68,156.03,155.59,156.03,3125.0,145.3182,145.6449,145.2342,145.6449,3125.0
2019-01-30 09:45:00,156.03,156.04,155.9,155.97,1756.0,145.6449,145.6542,145.5235,145.5889,1756.0
2019-01-30 09:50:00,155.93,156.01,155.79,155.83,5480.0,145.5515,145.6262,145.4209,145.4582,5480.0
2019-01-30 09:55:00,155.82,155.92,155.66,155.91,3665.0,145.4489,145.5422,145.2995,145.5329,3665.0
2019-01-30 10:00:00,155.94,156.0,155.47,155.64,10290.0,145.5609,145.6169,145.1222,145.2808,10290.0
2019-01-30 10:05:00,155.65,155.65,155.48,155.54,3403.0,145.2902,145.2902,145.1315,145.1875,3403.0
2019-01-30 10:10:00,155.54,155.67,155.48,155.67,3453.0,145.1875,145.3088,145.1315,145.3088,3453.0
2019-01-30 10:15:00,155.58,155.74,155.37,155.37,6165.0,145.2248,145.3742,145.0288,145.0288,6165.0
2019-01-30 10:20:00,155.42,155.45,155.23,155.24,3702.0,145.0755,145.1035,144.8981,144.9075,3702.0
2019-01-30 10:25:00,155.23,155.59,155.23,155.59,8265.0,144.8981,145.2342,144.8981,145.2342,8265.0
2019-01-30 10:30:00,155.59,155.71,155.52,155.61,2650.0,145.2342,145.3462,145.1688,145.2528,2650.0
2019-01-30 10:35:00,155.68,155.68,155.26,155.43,5987.0,145.3182,145.3182,144.9261,145.0848,5987.0
2019-01-30 10:40:00,155.45,155.52,155.35,155.52,4976.0,145.1035,145.1688,145.0101,145.1688,4976.0
2019-01-30 10:45:00,155.57,155.62,155.49,155.62,2003.0,145.2155,145.2622,145.1408,145.2622,2003.0
2019-01-30 10:50:00,155.57,155.78,155.57,155.63,3805.0,145.2155,145.4115,145.2155,145.2715,3805.0
2019-01-30 10:55:00,155.67,155.77,155.39,155.39,6849.0,145.3088,145.4022,145.0475,145.0475,6849.0
2019-01-30 11:00:00,155.4,155.69,155.27,155.56,5852.0,145.0568,145.3275,144.9355,145.2062,5852.0
2019-01-30 11:05:00,155.62,155.78,155.61,155.77,2738.0,145.2622,145.4115,145.2528,145.4022,2738.0
2019-01-30 11:10:00,155.8,155.81,155.64,155.68,4400.0,145.4302,145.4395,145.2808,145.3182,4400.0
2019-01-30 11:15:00,155.71,155.81,155.68,155.76,3607.0,145.3462,145.4395,145.3182,145.3929,3607.0
2019-01-30 11:20:00,155.72,155.8,155.64,155.8,2216.0,145.3555,145.4302,145.2808,145.4302,2216.0
2019-01-30 11:25:00,155.75,155.83,155.67,155.72,3346.0,145.3835,145.4582,145.3088,145.3555,3346.0
2019-01-30 11:30:00,155.82,155.85,155.61,155.72,13437.0,145.4489,145.4769,145.2528,145.3555,13437.0
2019-01-30 11:35:00,155.71,155.71,155.56,155.61,1900.0,145.3462,145.3462,145.2062,145.2528,1900.0
2019-01-30 11:40:00,155.62,155.83,155.62,155.83,900.0,145.2622,145.4582,145.2622,145.4582,900.0
2019-01-30 11:45:00,155.86,155.89,155.81,155.89,1036.0,145.4862,145.5142,145.4395,145.5142,1036.0
2019-01-30 11:50:00,155.9,155.94,155.83,155.87,3300.0,145.5235,145.5609,145.4582,145.4955,3300.0
2019-01-30 11:55:00,155.9,156.0,155.74,155.78,7324.0,145.5235,145.6169,145.3742,145.4115,7324.0
2019-01-30 12:00:00,155.75,155.81,155.67,155.81,2526.0,145.3835,145.4395,145.3088,145.4395,2526.0
2019-01-30 12:05:00,155.78,155.82,155.69,155.74,3200.0,145.4115,145.4489,145.3275,145.3742,3200.0
2019-01-30 12:10:00,155.74,155.84,155.74,155.74,2200.0,145.3742,145.4675,145.3742,145.3742,2200.0
2019-01-30 12:15:00,155.75,155.93,155.7,155.93,3624.0,145.3835,145.5515,145.3369,145.5515,3624.0
2019-01-30 12:20:00,155.89,155.89,155.65,155.66,2700.0,145.5142,145.5142,145.2902,145.2995,2700.0
2019-01-30 12:25:00,155.68,155.72,155.62,155.71,2918.0,145.3182,145.3555,145.2622,145.3462,2918.0
2019-01-30 12:30:00,155.71,155.78,155.64,155.64,4500.0,145.3462,145.4115,145.2808,145.2808,4500.0
2019-01-30 12:35:00,155.61,155.64,155.6,155.64,1692.0,145.2528,145.2808,145.2435,145.2808,1692.0
2019-01-30 12:40:00,155.6,155.69,155.51,155.52,5200.0,145.2435,145.3275,145.1595,145.1688,5200.0
2019-01-30 12:45:00,155.49,155.52,155.46,155.5,3483.0,145.1408,145.1688,145.1128,145.1502,3483.0
2019-01-30 12:50:00,155.52,155.56,155.42,155.42,2336.0,145.1688,145.2062,145.0755,145.0755,2336.0
2019-01-30 12:55:00,155.46,155.46,155.33,155.35,5800.0,145.1128,145.1128,144.9915,145.0101,5800.0
2019-01-30 13:00:00,155.36,155.4,155.34,155.37,1746.0,145.0195,145.0568,145.0008,145.0288,1746.0
2019-01-30 13:05:00,155.35,155.4,155.31,155.31,3500.0,145.0101,145.0568,144.9728,144.9728,3500.0
2019-01-30 13:10:00,155.28,155.33,155.26,155.28,2406.0,144.9448,144.9915,144.9261,144.9448,2406.0
2019-01-30 13:15:00,155.26,155.26,155.15,155.16,4000.0,144.9261,144.9261,144.8235,144.8328,4000.0
2019-01-30 13:20:00,155.16,155.28,155.12,155.26,2231.0,144.8328,144.9448,144.7955,144.9261,2231.0
2019-01-30 13:25:00,155.17,155.22,155.11,155.18,8845.0,144.8421,144.8888,144.7861,144.8515,8845.0
2019-01-30 13:30:00,155.22,155.34,155.2,155.22,4148.0,144.8888,145.0008,144.8701,144.8888,4148.0
2019-01-30 13:35:00,155.19,155.28,155.19,155.28,3096.0,144.8608,144.9448,144.8608,144.9448,3096.0
2019-01-30 13:40:00,155.29,155.43,155.27,155.39,3792.0,144.9541,145.0848,144.9355,145.0475,3792.0
2019-01-30 13:45:00,155.38,155.4,155.07,155.1,4944.0,145.0382,145.0568,144.7488,144.7768,4944.0
2019-01-30 13:50:00,155.09,155.17,155.09,155.17,942.0,144.7675,144.8421,144.7675,144.8421,942.0
2019-01-30 13:55:00,155.15,155.28,155.09,155.28,1299.0,144.8235,144.9448,144.7675,144.9448,1299.0
2019-01-30 14:00:00,155.45,156.0,155.23,155.96,12884.0,145.1035,145.6169,144.8981,145.5795,12884.0
2019-01-30 14:05:00,155.96,156.09,155.89,156.03,3021.0,145.5795,145.7009,145.5142,145.6449,3021.0
2019-01-30 14:10:00,156.04,156.42,156.04,156.38,6803.0,145.6542,146.0089,145.6542,145.9716,6803.0
2019-01-30 14:15:00,156.37,156.56,156.26,156.37,7300.0,145.9623,146.1396,145.8596,145.9623,7300.0
2019-01-30 14:20:00,156.48,156.61,156.44,156.5,5958.0,146.0649,146.1863,146.0276,146.0836,5958.0
2019-01-30 14:25:00,156.5,156.51,156.23,156.23,4906.0,146.0836,146.0929,145.8316,145.8316,4906.0
2019-01-30 14:30:00,156.26,156.36,156.17,156.36,3287.0,145.8596,145.9529,145.7756,145.9529,3287.0
2019-01-30 14:35:00,156.36,156.52,156.26,156.38,3719.0,145.9529,146.1023,145.8596,145.9716,3719.0
2019-01-30 14:40:00,156.31,156.59,156.29,156.59,4600.0,145.9063,146.1676,145.8876,146.1676,4600.0
2019-01-30 14:45:00,156.59,156.84,156.59,156.83,3500.0,146.1676,146.401,146.1676,146.3916,3500.0
2019-01-30 14:50:00,156.77,157.14,156.57,157.1,12132.0,146.3356,146.681,146.1489,146.6437,12132.0
2019-01-30 14:55:00,157.11,157.29,157.1,157.25,5961.0,146.653,146.821,146.6437,146.7837,5961.0
2019-01-30 15:00:00,157.22,157.26,157.03,157.03,4010.0,146.7557,146.793,146.5783,146.5783,4010.0
2019-01-30 15:05:00,157.03,157.03,156.77,156.8,10331.0,146.5783,146.5783,146.3356,146.3636,10331.0
2019-01-30 15:10:00,156.75,156.85,156.71,156.77,5967.0,146.317,146.4103,146.2796,146.3356,5967.0
2019-01-30 15:15:00,156.77,156.83,156.69,156.83,6901.0,146.3356,146.3916,146.261,146.3916,6901.0
2019-01-30 15:20:00,156.83,156.95,156.59,156.63,12789.0,146.3916,146.5037,146.1676,146.205,12789.0
2019-01-30 15:25:00,156.66,156.75,156.51,156.51,8999.0,146.233,146.317,146.0929,146.0929,8999.0
2019-01-30 15:30:00,156.48,156.57,156.29,156.29,8387.0,146.0649,146.1489,145.8876,145.8876,8387.0
2019-01-30 15:35:00,156.31,156.48,156.31,156.45,7296.0,145.9063,146.0649,145.9063,146.0369,7296.0
2019-01-30 15:40:00,156.45,156.6,156.36,156.58,12016.0,146.0369,146.1769,145.9529,146.1583,12016.0
2019-01-30 15:45:00,156.65,156.85,156.6,156.76,15279.0,146.2236,146.4103,146.1769,146.3263,15279.0
2019-01-30 15:50:00,156.73,156.75,156.56,156.57,18804.0,146.2983,146.317,146.1396,146.1489,18804.0
2019-01-30 15:55:00,156.57,156.89,156.57,156.88,57711.0,146.1489,146.4476,146.1489,146.4383,57711.0
2019-01-31 09:30:00,156.26,156.67,155.59,156.67,21227.0,145.8596,146.2423,145.2342,146.2423,21227.0
2019-01-31 09:35:00,156.73,156.94,156.36,156.47,8662.0,146.2983,146.4943,145.9529,146.0556,8662.0
2019-01-31 09:40:00,156.47,156.95,156.46,156.95,8044.0,146.0556,146.5037,146.0463,146.5037,8044.0
2019-01-31 09:45:00,156.8,156.89,156.1,156.33,24998.0,146.3636,146.4476,145.7102,145.9249,24998.0
2019-01-31 09:50:00,156.35,156.77,156.2,156.77,8030.0,145.9436,146.3356,145.8036,146.3356,8030.0
2019-01-31 09:55:00,156.62,156.78,156.16,156.26,15028.0,146.1956,146.345,145.7662,145.8596,15028.0
2019-01-31 10:00:00,156.26,156.43,156.02,156.31,7999.0,145.8596,146.0183,145.6356,145.9063,7999.0
2019-01-31 10:05:00,156.32,156.52,156.2,156.48,5176.0,145.9156,146.1023,145.8036,146.0649,5176.0
2019-01-31 10:10:00,156.44,156.57,156.2,156.45,5686.0,146.0276,146.1489,145.8036,146.0369,5686.0
2019-01-31 10:15:00,156.45,156.54,156.29,156.54,7795.0,146.0369,146.1209,145.8876,146.1209,7795.0
2019-01-31 10:20:00,156.57,157.05,156.57,156.8,11053.0,146.1489,146.597,146.1489,146.3636,11053.0
2019-01-31 10:25:00,156.74,156.93,156.71,156.82,11367.0,146.3076,146.485,146.2796,146.3823,11367.0
2019-01-31 10:30:00,156.91,157.06,156.86,156.93,13378.0,146.4663,146.6063,146.4196,146.485,13378.0
2019-01-31 10:35:00,156.92,157.04,156.87,157.0,12748.0,146.4757,146.5877,146.429,146.5503,12748.0
2019-01-31 10:40:00,157.02,157.59,156.99,157.49,10490.0,146.569,147.1011,146.541,147.0077,10490.0
2019-01-31 10:45:00,157.46,157.48,157.32,157.33,10368.0,146.9797,146.9984,146.849,146.8584,10368.0
2019-01-31 10:50:00,157.34,157.56,157.34,157.51,14198.0,146.8677,147.0731,146.8677,147.0264,14198.0
2019-01-31 10:55:00,157.47,157.77,157.47,157.61,17766.0,146.989,147.2691,146.989,147.1197,17766.0
2019-01-31 11:00:00,157.58,157.98,157.57,157.88,9827.0,147.0917,147.4651,147.0824,147.3718,9827.0
2019-01-31 11:05:00,157.83,158.09,157.72,158.08,16102.0,147.3251,147.5678,147.2224,147.5584,16102.0
2019-01-31 11:10:00,158.1,158.22,158.01,158.19,9362.0,147.5771,147.6891,147.4931,147.6611,9362.0
2019-01-31 11:15:00,158.21,158.21,157.75,157.75,19860.0,147.6798,147.6798,147.2504,147.2504,19860.0
2019-01-31 11:20:00,157.78,157.88,157.71,157.71,8865.0,147.2784,147.3718,147.2131,147.2131,8865.0
2019-01-31 11:25:00,157.74,157.78,157.52,157.61,8901.0,147.2411,147.2784,147.0357,147.1197,8901.0
2019-01-31 11:30:00,157.6,157.71,157.58,157.71,8610.0,147.1104,147.2131,147.0917,147.2131,8610.0
2019-01-31 11:35:00,157.7,157.72,157.57,157.6,9001.0,147.2037,147.2224,147.0824,147.1104,9001.0
2019-01-31 11:40:00,157.63,157.76,157.54,157.67,6132.0,147.1384,147.2597,147.0544,147.1757,6132.0
2019-01-31 11:45:00,157.7,158.02,157.7,158.02,11813.0,147.2037,147.5024,147.2037,147.5024,11813.0
2019-01-31 11:50:00,157.97,158.36,157.97,158.36,4148.0,147.4558,147.8198,147.4558,147.8198,4148.0
2019-01-31 11:55:00,158.37,158.6,158.36,158.6,6405.0,147.8291,148.0438,147.8198,148.0438,6405.0
2019-01-31 12:00:00,158.57,158.69,158.55,158.62,10561.0,148.0158,148.1278,147.9972,148.0625,10561.0
2019-01-31 12:05:00,158.64,158.7,158.46,158.61,8301.0,148.0812,148.1372,147.9132,148.0532,8301.0
2019-01-31 12:10:00,158.59,158.59,158.27,158.38,6600.0,148.0345,148.0345,147.7358,147.8385,6600.0
2019-01-31 12:15:00,158.39,158.54,158.39,158.5,5050.0,147.8478,147.9878,147.8478,147.9505,5050.0
2019-01-31 12:20:00,158.54,158.58,158.44,158.57,3201.0,147.9878,148.0252,147.8945,148.0158,3201.0
2019-01-31 12:25:00,158.55,158.65,158.55,158.61,6701.0,147.9972,148.0905,147.9972,148.0532,6701.0
2019-01-31 12:30:00,158.59,158.61,158.51,158.58,12061.0,148.0345,148.0532,147.9598,148.0252,12061.0
2019-01-31 12:35:00,158.59,158.87,158.59,158.79,6129.0,148.0345,148.2959,148.0345,148.2212,6129.0
2019-01-31 12:40:00,158.84,158.84,158.25,158.25,9220.0,148.2679,148.2679,147.7171,147.7171,9220.0
2019-01-31 12:45:00,158.25,158.34,158.22,158.33,8036.0,147.7171,147.8011,147.6891,147.7918,8036.0
2019-01-31 12:50:00,158.38,158.38,158.29,158.31,8890.0,147.8385,147.8385,147.7545,147.7731,8890.0
2019-01-31 12:55:00,158.31,158.55,158.29,158.53,5343.0,147.7731,147.9972,147.7545,147.9785,5343.0
2019-01-31 13:00:00,158.51,158.53,158.31,158.42,14341.0,147.9598,147.9785,147.7731,147.8758,14341.0
2019-01-31 13:05:00,158.42,158.48,158.4,158.43,8421.0,147.8758,147.9318,147.8571,147.8851,8421.0
2019-01-31 13:10:00,158.45,158.48,158.4,158.42,5733.0,147.9038,147.9318,147.8571,147.8758,5733.0
2019-01-31 13:15:00,158.47,158.52,158.38,158.48,5045.0,147.9225,147.9692,147.8385,147.9318,5045.0
2019-01-31 13:20:00,158.48,158.56,158.43,158.5,6408.0,147.9318,148.0065,147.8851,147.9505,6408.0
2019-01-31 13:25:00,158.48,158.5,158.28,158.31,11172.0,147.9318,147.9505,147.7451,147.7731,11172.0
2019-01-31 13:30:00,158.28,158.28,157.9,157.9,5544.0,147.7451,147.7451,147.3904,147.3904,5544.0
2019-01-31 13:35:00,157.95,157.99,157.9,157.92,2432.0,147.4371,147.4744,147.3904,147.4091,2432.0
2019-01-31 13:40:00,157.92,158.04,157.81,158.0,6419.0,147.4091,147.5211,147.3064,147.4838,6419.0
2019-01-31 13:45:00,158.0,158.0,157.84,157.97,5044.0,147.4838,147.4838,147.3344,147.4558,5044.0
2019-01-31 13:50:00,157.97,157.99,157.91,157.99,8263.0,147.4558,147.4744,147.3998,147.4744,8263.0
2019-01-31 13:55:00,157.97,158.06,157.91,158.05,5547.0,147.4558,147.5398,147.3998,147.5304,5547.0
2019-01-31 14:00:00,158.07,158.24,158.05,158.2,6837.0,147.5491,147.7078,147.5304,147.6705,6837.0
2019-01-31 14:05:00,158.16,158.23,158.11,158.11,6546.0,147.6331,147.6985,147.5864,147.5864,6546.0
2019-01-31 14:10:00,158.11,158.11,157.96,157.99,3054.0,147.5864,147.5864,147.4464,147.4744,3054.0
2019-01-31 14:15:00,158.0,158.0,157.73,157.8,8382.0,147.4838,147.4838,147.2317,147.2971,8382.0
2019-01-31 14:20:00,157.77,157.81,157.68,157.81,5615.0,147.2691,147.3064,147.1851,147.3064,5615.0
2019-01-31 14:25:00,157.78,157.79,157.69,157.75,4234.0,147.2784,147.2877,147.1944,147.2504,4234.0
2019-01-31 14:30:00,157.76,157.76,157.42,157.42,6749.0,147.2597,147.2597,146.9424,146.9424,6749.0
2019-01-31 14:35:00,157.46,157.6,157.44,157.53,4977.0,146.9797,147.1104,146.961,147.0451,4977.0
2019-01-31 14:40:00,157.51,157.63,157.47,157.58,10267.0,147.0264,147.1384,146.989,147.0917,10267.0
2019-01-31 14:45:00,157.57,157.7,157.48,157.7,5549.0,147.0824,147.2037,146.9984,147.2037,5549.0
2019-01-31 14:50:00,157.67,157.91,157.65,157.89,8283.0,147.1757,147.3998,147.1571,147.3811,8283.0
2019-01-31 14:55:00,157.85,157.95,157.83,157.87,8570.0,147.3438,147.4371,147.3251,147.3624,8570.0
2019-01-31 15:00:00,157.86,157.91,157.83,157.88,4954.0,147.3531,147.3998,147.3251,147.3718,4954.0
2019-01-31 15:05:00,157.86,157.98,157.79,157.95,7089.0,147.3531,147.4651,147.2877,147.4371,7089.0
2019-01-31 15:10:00,157.95,157.95,157.69,157.73,16101.0,147.4371,147.4371,147.1944,147.2317,16101.0
2019-01-31 15:15:00,157.71,157.89,157.71,157.84,12151.0,147.2131,147.3811,147.2131,147.3344,12151.0
2019-01-31 15:20:00,157.84,158.09,157.83,158.09,13721.0,147.3344,147.5678,147.3251,147.5678,13721.0
2019-01-31 15:25:00,158.1,158.21,158.1,158.18,10159.0,147.5771,147.6798,147.5771,147.6518,10159.0
2019-01-31 15:30:00,158.18,158.39,158.15,158.24,17411.0,147.6518,147.8478,147.6238,147.7078,17411.0
2019-01-31 15:35:00,158.24,158.38,158.06,158.37,16514.0,147.7078,147.8385,147.5398,147.8291,16514.0
2019-01-31 15:40:00,158.37,158.5,158.33,158.34,25342.0,147.8291,147.9505,147.7918,147.8011,25342.0
2019-01-31 15:45:00,158.32,158.55,158.25,158.45,27945.0,147.7825,147.9972,147.7171,147.9038,27945.0
2019-01-31 15:50:00,158.43,158.82,158.43,158.79,39588.0,147.8851,148.2492,147.8851,148.2212,39588.0
2019-01-31 15:55:00,158.8,158.87,157.99,158.23,274500.0,148.2305,148.2959,147.4744,147.6985,274500.0
2019-02-01 09:30:00,158.49,159.22,158.21,158.47,33641.0,147.9412,148.6226,147.6798,147.9225,33641.0
2019-02-01 09:35:00,158.49,158.49,157.99,158.19,15226.0,147.9412,147.9412,147.4744,147.6611,15226.0
2019-02-01 09:40:00,158.29,158.55,158.21,158.21,9661.0,147.7545,147.9972,147.6798,147.6798,9661.0
2019-02-01 09:45:00,158.31,158.51,158.23,158.41,6690.0,147.7731,147.9598,147.6985,147.8665,6690.0
2019-02-01 09:50:00,158.41,158.45,158.03,158.44,8613.0,147.8665,147.9038,147.5118,147.8945,8613.0
2019-02-01 09:55:00,158.37,158.57,158.05,158.05,13990.0,147.8291,148.0158,147.5304,147.5304,13990.0
2019-02-01 10:00:00,158.09,158.73,158.0,158.69,7868.0,147.5678,148.1652,147.4838,148.1278,7868.0
2019-02-01 10:05:00,158.79,159.2,158.74,159.07,4393.0,148.2212,148.6039,148.1745,148.4826,4393.0
2019-02-01 10:10:00,159.16,159.22,158.9,158.97,9415.0,148.5666,148.6226,148.3239,148.3892,9415.0
2019-02-01 10:15:00,158.91,159.0,158.81,158.84,7494.0,148.3332,148.4172,148.2399,148.2679,7494.0
2019-02-01 10:20:00,158.78,159.07,158.65,159.05,8087.0,148.2119,148.4826,148.0905,148.4639,8087.0
2019-02-01 10:25:00,159.15,159.18,158.92,159.0,3997.0,148.5572,148.5852,148.3425,148.4172,3997.0
2019-02-01 10:30:00,159.0,159.28,158.91,159.14,6434.0,148.4172,148.6786,148.3332,148.5479,6434.0
2019-02-01 10:35:00,159.15,159.39,159.15,159.29,6764.0,148.5572,148.7813,148.5572,148.6879,6764.0
2019-02-01 10:40:00,159.3,159.46,159.22,159.37,11387.0,148.6972,148.8466,148.6226,148.7626,11387.0
2019-02-01 10:45:00,159.41,159.51,159.19,159.21,7986.0,148.7999,148.8933,148.5946,148.6132,7986.0
2019-02-01 10:50:00,159.23,159.28,158.95,158.97,10766.0,148.6319,148.6786,148.3705,148.3892,10766.0
2019-02-01 10:55:00,158.97,159.07,158.85,158.85,14252.0,148.3892,148.4826,148.2772,148.2772,14252.0
2019-02-01 11:00:00,158.83,158.83,158.56,158.72,12767.0,148.2585,148.2585,148.0065,148.1558,12767.0
2019-02-01 11:05:00,158.69,158.83,158.64,158.8,10825.0,148.1278,148.2585,148.0812,148.2305,10825.0
2019-02-01 11:10:00,158.78,158.85,158.61,158.71,8131.0,148.2119,148.2772,148.0532,148.1465,8131.0
2019-02-01 11:15:00,158.64,158.72,158.58,158.68,8718.0,148.0812,148.1558,148.0252,148.1185,8718.0
2019-02-01 11:20:00,158.66,158.81,158.6,158.8,12535.0,148.0998,148.2399,148.0438,148.2305,12535.0
2019-02-01 11:25:00,158.8,158.83,158.63,158.65,13332.0,148.2305,148.2585,148.0718,148.0905,13332.0
2019-02-01 11:30:00,158.66,158.66,158.28,158.4,10411.0,148.0998,148.0998,147.7451,147.8571,10411.0
2019-02-01 11:35:00,158.41,158.54,158.36,158.5,4880.0,147.8665,147.9878,147.8198,147.9505,4880.0
2019-02-01 11:40:00,158.51,158.57,158.44,158.57,4960.0,147.9598,148.0158,147.8945,148.0158,4960.0
2019-02-01 11:45:00,158.57,158.7,158.47,158.56,14649.0,148.0158,148.1372,147.9225,148.0065,14649.0
2019-02-01 11:50:00,158.57,158.85,158.57,158.85,5189.0,148.0158,148.2772,148.0158,148.2772,5189.0
2019-02-01 11:55:00,158.85,159.06,158.85,159.0,12075.0,148.2772,148.4732,148.2772,148.4172,12075.0
2019-02-01 12:00:00,159.04,159.1,158.82,158.95,9784.0,148.4545,148.5106,148.2492,148.3705,9784.0
2019-02-01 12:05:00,158.92,158.98,158.82,158.98,7141.0,148.3425,148.3985,148.2492,148.3985,7141.0
2019-02-01 12:10:00,158.98,159.1,158.82,158.85,13985.0,148.3985,148.5106,148.2492,148.2772,13985.0
2019-02-01 12:15:00,158.83,158.88,158.65,158.71,8587.0,148.2585,148.3052,148.0905,148.1465,8587.0
2019-02-01 12:20:00,158.68,158.68,158.26,158.34,5905.0,148.1185,148.1185,147.7265,147.8011,5905.0
2019-02-01 12:25:00,158.33,158.66,158.33,158.66,3210.0,147.7918,148.0998,147.7918,148.0998,3210.0
2019-02-01 12:30:00,158.64,158.78,158.53,158.78,3582.0,148.0812,148.2119,147.9785,148.2119,3582.0
2019-02-01 12:35:00,158.78,158.84,158.54,158.56,5949.0,148.2119,148.2679,147.9878,148.0065,5949.0
2019-02-01 12:40:00,158.57,158.82,158.57,158.82,2464.0,148.0158,148.2492,148.0158,148.2492,2464.0
2019-02-01 12:45:00,158.82,159.02,158.69,159.02,7161.0,148.2492,148.4359,148.1278,148.4359,7161.0
2019-02-01 12:50:00,159.02,159.09,158.82,158.91,6609.0,148.4359,148.5012,148.2492,148.3332,6609.0
2019-02-01 12:55:00,158.88,159.0,158.88,158.97,4700.0,148.3052,148.4172,148.3052,148.3892,4700.0
2019-02-01 13:00:00,158.93,159.05,158.84,158.88,5301.0,148.3519,148.4639,148.2679,148.3052,5301.0
2019-02-01 13:05:00,158.9,159.0,158.85,158.96,3418.0,148.3239,148.4172,148.2772,148.3799,3418.0
2019-02-01 13:10:00,159.0,159.05,158.88,158.94,7072.0,148.4172,148.4639,148.3052,148.3612,7072.0
2019-02-01 13:15:00,158.94,158.96,158.71,158.89,7379.0,148.3612,148.3799,148.1465,148.3145,7379.0
2019-02-01 13:20:00,158.9,158.9,158.74,158.78,6294.0,148.3239,148.3239,148.1745,148.2119,6294.0
2019-02-01 13:25:00,158.79,158.87,158.71,158.77,2968.0,148.2212,148.2959,148.1465,148.2025,2968.0
2019-02-01 13:30:00,158.74,158.95,158.74,158.82,8007.0,148.1745,148.3705,148.1745,148.2492,8007.0
2019-02-01 13:35:00,158.83,159.0,158.76,158.9,5804.0,148.2585,148.4172,148.1932,148.3239,5804.0
2019-02-01 13:40:00,159.0,159.03,158.68,158.72,6345.0,148.4172,148.4452,148.1185,148.1558,6345.0
2019-02-01 13:45:00,158.58,158.76,158.46,158.76,4072.0,148.0252,148.1932,147.9132,148.1932,4072.0
2019-02-01 13:50:00,158.71,158.73,158.6,158.66,3924.0,148.1465,148.1652,148.0438,148.0998,3924.0
2019-02-01 13:55:00,158.69,158.81,158.62,158.8,6518.0,148.1278,148.2399,148.0625,148.2305,6518.0
2019-02-01 14:00:00,158.72,158.75,158.43,158.48,9608.0,148.1558,148.1838,147.8851,147.9318,9608.0
2019-02-01 14:05:00,158.43,158.64,158.43,158.58,5788.0,147.8851,148.0812,147.8851,148.0252,5788.0
2019-02-01 14:10:00,158.62,158.66,158.4,158.4,6965.0,148.0625,148.0998,147.8571,147.8571,6965.0
2019-02-01 14:15:00,158.47,158.62,158.37,158.62,12334.0,147.9225,148.0625,147.8291,148.0625,12334.0
2019-02-01 14:20:00,158.53,158.59,158.38,158.45,8242.0,147.9785,148.0345,147.8385,147.9038,8242.0
2019-02-01 14:25:00,158.42,158.56,158.32,158.46,13079.0,147.8758,148.0065,147.7825,147.9132,13079.0
2019-02-01 14:30:00,158.52,158.7,158.46,158.66,6910.0,147.9692,148.1372,147.9132,148.0998,6910.0
2019-02-01 14:35:00,158.69,158.77,158.6,158.68,6568.0,148.1278,148.2025,148.0438,148.1185,6568.0
2019-02-01 14:40:00,158.66,158.8,158.66,158.79,4903.0,148.0998,148.2305,148.0998,148.2212,4903.0
2019-02-01 14:45:00,158.75,158.77,158.62,158.68,8978.0,148.1838,148.2025,148.0625,148.1185,8978.0
2019-02-01 14:50:00,158.69,158.7,158.35,158.47,20203.0,148.1278,148.1372,147.8105,147.9225,20203.0
2019-02-01 14:55:00,158.47,158.59,158.45,158.56,5184.0,147.9225,148.0345,147.9038,148.0065,5184.0
2019-02-01 15:00:00,158.53,158.64,158.38,158.56,8236.0,147.9785,148.0812,147.8385,148.0065,8236.0
2019-02-01 15:05:00,158.52,158.69,158.45,158.56,8801.0,147.9692,148.1278,147.9038,148.0065,8801.0
2019-02-01 15:10:00,158.54,158.59,158.42,158.59,6018.0,147.9878,148.0345,147.8758,148.0345,6018.0
2019-02-01 15:15:00,158.6,158.73,158.6,158.64,5600.0,148.0438,148.1652,148.0438,148.0812,5600.0
2019-02-01 15:20:00,158.65,158.67,158.56,158.59,8865.0,148.0905,148.1092,148.0065,148.0345,8865.0
2019-02-01 15:25:00,158.59,158.63,158.45,158.62,7500.0,148.0345,148.0718,147.9038,148.0625,7500.0
2019-02-01 15:30:00,158.63,158.84,158.62,158.78,8134.0,148.0718,148.2679,148.0625,148.2119,8134.0
2019-02-01 15:35:00,158.78,158.86,158.73,158.85,8343.0,148.2119,148.2865,148.1652,148.2772,8343.0
2019-02-01 15:40:00,158.85,158.95,158.75,158.95,14586.0,148.2772,148.3705,148.1838,148.3705,14586.0
2019-02-01 15:45:00,158.97,159.02,158.84,158.86,22319.0,148.3892,148.4359,148.2679,148.2865,22319.0
2019-02-01 15:50:00,158.86,158.88,158.72,158.78,20285.0,148.2865,148.3052,148.1558,148.2119,20285.0
2019-02-01 15:55:00,158.77,159.04,158.73,159.0,54893.0,148.2025,148.4545,148.1652,148.4172,54893.0
2019-02-04 09:30:00,158.95,159.52,158.61,158.61,20196.0,148.3705,148.9026,148.0532,148.0532,20196.0
2019-02-04 09:35:00,158.88,158.88,158.22,158.5,8257.0,148.3052,148.3052,147.6891,147.9505,8257.0
2019-02-04 09:40:00,158.49,158.64,158.34,158.47,2086.0,147.9412,148.0812,147.8011,147.9225,2086.0
2019-02-04 09:45:00,158.46,158.97,158.32,158.9,11745.0,147.9132,148.3892,147.7825,148.3239,11745.0
2019-02-04 09:50:00,158.88,158.88,158.57,158.72,5700.0,148.3052,148.3052,148.0158,148.1558,5700.0
2019-02-04 09:55:00,158.71,158.76,158.33,158.4,5325.0,148.1465,148.1932,147.7918,147.8571,5325.0
2019-02-04 10:00:00,158.33,158.33,157.88,157.93,7022.0,147.7918,147.7918,147.3718,147.4184,7022.0
2019-02-04 10:05:00,157.91,158.05,157.11,157.95,27335.0,147.3998,147.5304,146.653,147.4371,27335.0
2019-02-04 10:10:00,157.97,158.12,157.87,158.04,3884.0,147.4558,147.5958,147.3624,147.5211,3884.0
2019-02-04 10:15:00,158.1,158.24,157.96,157.99,3812.0,147.5771,147.7078,147.4464,147.4744,3812.0
2019-02-04 10:20:00,158.02,158.05,157.92,157.93,3557.0,147.5024,147.5304,147.4091,147.4184,3557.0
2019-02-04 10:25:00,157.89,157.92,157.73,157.89,9781.0,147.3811,147.4091,147.2317,147.3811,9781.0
2019-02-04 10:30:00,157.88,157.97,157.8,157.95,7863.0,147.3718,147.4558,147.2971,147.4371,7863.0
2019-02-04 10:35:00,158.01,158.06,157.83,157.83,3882.0,147.4931,147.5398,147.3251,147.3251,3882.0
2019-02-04 10:40:00,157.78,158.07,157.78,158.0,4306.0,147.2784,147.5491,147.2784,147.4838,4306.0
2019-02-04 10:45:00,157.95,158.02,157.91,158.02,3704.0,147.4371,147.5024,147.3998,147.5024,3704.0
2019-02-04 10:50:00,158.04,158.05,157.93,157.97,6031.0,147.5211,147.5304,147.4184,147.4558,6031.0
2019-02-04 10:55:00,157.97,158.08,157.73,158.08,32108.0,147.4558,147.5584,147.2317,147.5584,32108.0
2019-02-04 11:00:00,158.07,158.43,158.06,158.38,2306.0,147.5491,147.8851,147.5398,147.8385,2306.0
2019-02-04 11:05:00,158.37,158.41,158.2,158.21,3425.0,147.8291,147.8665,147.6705,147.6798,3425.0
2019-02-04 11:10:00,158.21,158.23,158.11,158.12,5189.0,147.6798,147.6985,147.5864,147.5958,5189.0
2019-02-04 11:15:00,158.14,158.24,158.13,158.14,7100.0,147.6144,147.7078,147.6051,147.6144,7100.0
2019-02-04 11:20:00,158.11,158.17,158.05,158.05,2646.0,147.5864,147.6425,147.5304,147.5304,2646.0
2019-02-04 11:25:00,158.07,158.24,158.01,158.24,5417.0,147.5491,147.7078,147.4931,147.7078,5417.0
2019-02-04 11:30:00,158.22,158.25,158.09,158.19,2400.0,147.6891,147.7171,147.5678,147.6611,2400.0
2019-02-04 11:35:00,158.27,158.27,158.09,158.09,2300.0,147.7358,147.7358,147.5678,147.5678,2300.0
2019-02-04 11:40:00,158.1,158.12,158.02,158.09,4784.0,147.5771,147.5958,147.5024,147.5678,4784.0
2019-02-04 11:45:00,158.12,158.32,158.12,158.32,4617.0,147.5958,147.7825,147.5958,147.7825,4617.0
2019-02-04 11:50:00,158.36,158.46,158.33,158.4,5011.0,147.8198,147.9132,147.7918,147.8571,5011.0
2019-02-04 11:55:00,158.4,158.54,158.38,158.5,8296.0,147.8571,147.9878,147.8385,147.9505,8296.0
2019-02-04 12:00:00,158.5,158.54,158.46,158.5,8093.0,147.9505,147.9878,147.9132,147.9505,8093.0
2019-02-04 12:05:00,158.47,158.51,158.45,158.49,2000.0,147.9225,147.9598,147.9038,147.9412,2000.0
2019-02-04 12:10:00,158.47,158.52,158.43,158.46,6251.0,147.9225,147.9692,147.8851,147.9132,6251.0
2019-02-04 12:15:00,158.47,158.5,158.35,158.48,4266.0,147.9225,147.9505,147.8105,147.9318,4266.0
2019-02-04 12:20:00,158.46,158.48,158.42,158.42,1615.0,147.9132,147.9318,147.8758,147.8758,1615.0
2019-02-04 12:25:00,158.45,158.45,158.33,158.35,1836.0,147.9038,147.9038,147.7918,147.8105,1836.0
2019-02-04 12:30:00,158.29,158.35,158.23,158.24,3200.0,147.7545,147.8105,147.6985,147.7078,3200.0
2019-02-04 12:35:00,158.26,158.33,158.25,158.29,3010.0,147.7265,147.7918,147.7171,147.7545,3010.0
2019-02-04 12:40:00,158.36,158.4,158.19,158.3,5084.0,147.8198,147.8571,147.6611,147.7638,5084.0
2019-02-04 12:45:00,158.24,158.34,158.24,158.3,2296.0,147.7078,147.8011,147.7078,147.7638,2296.0
2019-02-04 12:50:00,158.32,158.47,158.32,158.47,3208.0,147.7825,147.9225,147.7825,147.9225,3208.0
2019-02-04 12:55:00,158.47,158.49,158.37,158.4,3106.0,147.9225,147.9412,147.8291,147.8571,3106.0
2019-02-04 13:00:00,158.41,158.47,158.37,158.47,2639.0,147.8665,147.9225,147.8291,147.9225,2639.0
2019-02-04 13:05:00,158.46,158.51,158.45,158.45,2202.0,147.9132,147.9598,147.9038,147.9038,2202.0
2019-02-04 13:10:00,158.48,158.56,158.46,158.55,2455.0,147.9318,148.0065,147.9132,147.9972,2455.0
2019-02-04 13:15:00,158.53,158.59,158.48,158.59,2600.0,147.9785,148.0345,147.9318,148.0345,2600.0
2019-02-04 13:20:00,158.55,158.58,158.51,158.51,3878.0,147.9972,148.0252,147.9598,147.9598,3878.0
2019-02-04 13:25:00,158.52,158.56,158.48,158.48,2067.0,147.9692,148.0065,147.9318,147.9318,2067.0
2019-02-04 13:30:00,158.52,158.62,158.52,158.62,4012.0,147.9692,148.0625,147.9692,148.0625,4012.0
2019-02-04 13:35:00,158.59,158.62,158.55,158.62,2374.0,148.0345,148.0625,147.9972,148.0625,2374.0
2019-02-04 13:40:00,158.64,158.76,158.64,158.71,2615.0,148.0812,148.1932,148.0812,148.1465,2615.0
2019-02-04 13:45:00,158.74,158.86,158.74,158.83,3799.0,148.1745,148.2865,148.1745,148.2585,3799.0
2019-02-04 13:50:00,158.85,158.95,158.83,158.85,4008.0,148.2772,148.3705,148.2585,148.2772,4008.0
2019-02-04 13:55:00,158.88,158.97,158.83,158.96,3130.0,148.3052,148.3892,148.2585,148.3799,3130.0
2019-02-04 14:00:00,158.94,158.99,158.9,158.99,6360.0,148.3612,148.4079,148.3239,148.4079,6360.0
2019-02-04 14:05:00,159.02,159.12,159.02,159.12,2676.0,148.4359,148.5292,148.4359,148.5292,2676.0
2019-02-04 14:10:00,159.11,159.11,159.07,159.09,3137.0,148.5199,148.5199,148.4826,148.5012,3137.0
2019-02-04 14:15:00,159.07,159.07,158.92,158.92,3699.0,148.4826,148.4826,148.3425,148.3425,3699.0
2019-02-04 14:20:00,158.94,158.95,158.83,158.9,8147.0,148.3612,148.3705,148.2585,148.3239,8147.0
2019-02-04 14:25:00,158.87,158.89,158.82,158.88,4085.0,148.2959,148.3145,148.2492,148.3052,4085.0
2019-02-04 14:30:00,158.86,158.96,158.85,158.91,2988.0,148.2865,148.3799,148.2772,148.3332,2988.0
2019-02-04 14:35:00,158.91,158.93,158.83,158.83,2048.0,148.3332,148.3519,148.2585,148.2585,2048.0
2019-02-04 14:40:00,158.84,158.89,158.76,158.76,7644.0,148.2679,148.3145,148.1932,148.1932,7644.0
2019-02-04 14:45:00,158.78,158.8,158.71,158.77,5713.0,148.2119,148.2305,148.1465,148.2025,5713.0
2019-02-04 14:50:00,158.8,158.8,158.74,158.74,2327.0,148.2305,148.2305,148.1745,148.1745,2327.0
2019-02-04 14:55:00,158.79,158.8,158.69,158.69,5313.0,148.2212,148.2305,148.1278,148.1278,5313.0
2019-02-04 15:00:00,158.77,158.78,158.67,158.72,2215.0,148.2025,148.2119,148.1092,148.1558,2215.0
2019-02-04 15:05:00,158.72,158.8,158.69,158.77,5223.0,148.1558,148.2305,148.1278,148.2025,5223.0
2019-02-04 15:10:00,158.75,158.8,158.72,158.72,5200.0,148.1838,148.2305,148.1558,148.1558,5200.0
2019-02-04 15:15:00,158.78,158.85,158.77,158.85,5501.0,148.2119,148.2772,148.2025,148.2772,5501.0
2019-02-04 15:20:00,158.85,158.85,158.81,158.85,4575.0,148.2772,148.2772,148.2399,148.2772,4575.0
2019-02-04 15:25:00,158.88,158.88,158.81,158.81,4188.0,148.3052,148.3052,148.2399,148.2399,4188.0
2019-02-04 15:30:00,158.79,158.79,158.66,158.73,5945.0,148.2212,148.2212,148.0998,148.1652,5945.0
2019-02-04 15:35:00,158.69,158.76,158.66,158.74,5556.0,148.1278,148.1932,148.0998,148.1745,5556.0
2019-02-04 15:40:00,158.74,158.76,158.71,158.72,7984.0,148.1745,148.1932,148.1465,148.1558,7984.0
2019-02-04 15:45:00,158.75,158.88,158.72,158.79,19284.0,148.1838,148.3052,148.1558,148.2212,19284.0
2019-02-04 15:50:00,158.8,158.97,158.78,158.91,19434.0,148.2305,148.3892,148.2119,148.3332,19434.0
2019-02-04 15:55:00,158.93,159.24,158.9,159.13,30641.0,148.3519,148.6412,148.3239,148.5386,30641.0
2019-02-05 09:30:00,161.11,162.11,160.7,161.53,134010.0,150.3868,151.3202,150.0041,150.7788,134010.0
2019-02-05 09:35:00,161.51,162.38,161.31,161.59,59439.0,150.7601,151.5722,150.5735,150.8348,59439.0
2019-02-05 09:40:00,161.74,162.1,161.27,161.44,54505.0,150.9748,151.3109,150.5361,150.6948,54505.0
2019-02-05 09:45:00,161.45,161.55,160.59,160.69,17765.0,150.7041,150.7975,149.9014,149.9947,17765.0
2019-02-05 09:50:00,160.71,160.76,160.35,160.43,6481.0,150.0134,150.0601,149.6774,149.752,6481.0
2019-02-05 09:55:00,160.34,160.5,160.03,160.45,17222.0,149.668,149.8174,149.3787,149.7707,17222.0
2019-02-05 10:00:00,160.45,160.88,160.42,160.79,19509.0,149.7707,150.1721,149.7427,150.0881,19509.0
2019-02-05 10:05:00,160.78,160.86,160.5,160.56,24944.0,150.0787,150.1534,149.8174,149.8734,24944.0
2019-02-05 10:10:00,160.6,160.74,160.54,160.74,6179.0,149.9107,150.0414,149.8547,150.0414,6179.0
2019-02-05 10:15:00,160.74,160.76,160.55,160.63,8551.0,150.0414,150.0601,149.864,149.9387,8551.0
2019-02-05 10:20:00,160.63,160.75,160.52,160.52,8447.0,149.9387,150.0507,149.836,149.836,8447.0
2019-02-05 10:25:00,160.5,160.62,160.33,160.6,4815.0,149.8174,149.9294,149.6587,149.9107,4815.0
2019-02-05 10:30:00,160.56,160.83,160.46,160.7,10903.0,149.8734,150.1254,149.78,150.0041,10903.0
2019-02-05 10:35:00,160.68,160.79,160.59,160.65,10067.0,149.9854,150.0881,149.9014,149.9574,10067.0
2019-02-05 10:40:00,160.66,160.66,160.2,160.45,11580.0,149.9667,149.9667,149.5373,149.7707,11580.0
2019-02-05 10:45:00,160.46,160.52,160.26,160.35,10189.0,149.78,149.836,149.5933,149.6774,10189.0
2019-02-05 10:50:00,160.35,160.5,160.27,160.47,12049.0,149.6774,149.8174,149.6027,149.7894,12049.0
2019-02-05 10:55:00,160.47,160.6,160.41,160.47,9642.0,149.7894,149.9107,149.7334,149.7894,9642.0
2019-02-05 11:00:00,160.51,160.51,160.36,160.36,7689.0,149.8267,149.8267,149.6867,149.6867,7689.0
2019-02-05 11:05:00,160.37,160.42,160.14,160.15,7855.0,149.696,149.7427,149.4813,149.4907,7855.0
2019-02-05 11:10:00,160.16,160.19,159.87,159.9,12710.0,149.5,149.528,149.2293,149.2573,12710.0
2019-02-05 11:15:00,159.88,159.88,159.42,159.56,26519.0,149.2386,149.2386,148.8093,148.9399,26519.0
2019-02-05 11:20:00,159.61,159.68,159.3,159.53,14863.0,148.9866,149.0519,148.6972,148.9119,14863.0
2019-02-05 11:25:00,159.55,159.65,159.35,159.55,19849.0,148.9306,149.0239,148.7439,148.9306,19849.0
2019-02-05 11:30:00,159.55,159.58,159.35,159.5,12205.0,148.9306,148.9586,148.7439,148.8839,12205.0
2019-02-05 11:35:00,159.49,159.61,159.46,159.48,6853.0,148.8746,148.9866,148.8466,148.8653,6853.0
2019-02-05 11:40:00,159.52,159.73,159.4,159.44,8402.0,148.9026,149.0986,148.7906,148.8279,8402.0
2019-02-05 11:45:00,159.46,159.48,159.13,159.22,6695.0,148.8466,148.8653,148.5386,148.6226,6695.0
2019-02-05 11:50:00,159.24,159.49,159.23,159.41,8293.0,148.6412,148.8746,148.6319,148.7999,8293.0
2019-02-05 11:55:00,159.4,159.55,159.28,159.47,6712.0,148.7906,148.9306,148.6786,148.8559,6712.0
2019-02-05 12:00:00,159.44,159.47,159.3,159.39,10760.0,148.8279,148.8559,148.6972,148.7813,10760.0
2019-02-05 12:05:00,159.36,159.44,159.34,159.44,6653.0,148.7532,148.8279,148.7346,148.8279,6653.0
2019-02-05 12:10:00,159.39,159.42,159.29,159.41,7141.0,148.7813,148.8093,148.6879,148.7999,7141.0
2019-02-05 12:15:00,159.41,159.51,159.17,159.21,5250.0,148.7999,148.8933,148.5759,148.6132,5250.0
2019-02-05 12:20:00,159.17,159.3,158.83,159.29,9160.0,148.5759,148.6972,148.2585,148.6879,9160.0
2019-02-05 12:25:00,159.21,159.32,158.95,159.06,7025.0,148.6132,148.7159,148.3705,148.4732,7025.0
2019-02-05 12:30:00,159.06,159.25,158.97,159.04,10109.0,148.4732,148.6506,148.3892,148.4545,10109.0
2019-02-05 12:35:00,159.12,159.29,159.07,159.21,4800.0,148.5292,148.6879,148.4826,148.6132,4800.0
2019-02-05 12:40:00,159.24,159.27,159.06,159.15,8374.0,148.6412,148.6692,148.4732,148.5572,8374.0
2019-02-05 12:45:00,159.1,159.39,159.05,159.18,5380.0,148.5106,148.7813,148.4639,148.5852,5380.0
2019-02-05 12:50:00,159.18,159.24,159.1,159.13,3221.0,148.5852,148.6412,148.5106,148.5386,3221.0
2019-02-05 12:55:00,159.14,159.14,158.95,158.98,5418.0,148.5479,148.5479,148.3705,148.3985,5418.0
2019-02-05 13:00:00,159.02,159.03,158.8,158.87,6140.0,148.4359,148.4452,148.2305,148.2959,6140.0
2019-02-05 13:05:00,158.87,158.87,158.55,158.56,9881.0,148.2959,148.2959,147.9972,148.0065,9881.0
2019-02-05 13:10:00,158.56,158.72,158.55,158.72,7281.0,148.0065,148.1558,147.9972,148.1558,7281.0
2019-02-05 13:15:00,158.71,158.76,158.67,158.75,5975.0,148.1465,148.1932,148.1092,148.1838,5975.0
2019-02-05 13:20:00,158.74,158.84,158.62,158.62,4158.0,148.1745,148.2679,148.0625,148.0625,4158.0
2019-02-05 13:25:00,158.61,158.71,158.56,158.67,8931.0,148.0532,148.1465,148.0065,148.1092,8931.0
2019-02-05 13:30:00,158.7,158.71,158.64,158.65,8855.0,148.1372,148.1465,148.0812,148.0905,8855.0
2019-02-05 13:35:00,158.66,158.67,158.52,158.55,11737.0,148.0998,148.1092,147.9692,147.9972,11737.0
2019-02-05 13:40:00,158.57,158.57,158.4,158.41,7972.0,148.0158,148.0158,147.8571,147.8665,7972.0
2019-02-05 13:45:00,158.43,158.5,158.39,158.42,5738.0,147.8851,147.9505,147.8478,147.8758,5738.0
2019-02-05 13:50:00,158.43,158.46,158.39,158.39,10812.0,147.8851,147.9132,147.8478,147.8478,10812.0
2019-02-05 13:55:00,158.38,158.48,158.37,158.44,5714.0,147.8385,147.9318,147.8291,147.8945,5714.0
2019-02-05 14:00:00,158.45,158.63,158.4,158.61,8520.0,147.9038,148.0718,147.8571,148.0532,8520.0
2019-02-05 14:05:00,158.6,158.75,158.6,158.67,7998.0,148.0438,148.1838,148.0438,148.1092,7998.0
2019-02-05 14:10:00,158.65,158.65,158.56,158.58,26394.0,148.0905,148.0905,148.0065,148.0252,26394.0
2019-02-05 14:15:00,158.59,158.64,158.53,158.54,11376.0,148.0345,148.0812,147.9785,147.9878,11376.0
2019-02-05 14:20:00,158.52,158.55,158.43,158.47,8419.0,147.9692,147.9972,147.8851,147.9225,8419.0
2019-02-05 14:25:00,158.46,158.5,158.37,158.38,6246.0,147.9132,147.9505,147.8291,147.8385,6246.0
2019-02-05 14:30:00,158.39,158.6,158.37,158.57,8992.0,147.8478,148.0438,147.8291,148.0158,8992.0
2019-02-05 14:35:00,158.53,158.54,158.46,158.51,6670.0,147.9785,147.9878,147.9132,147.9598,6670.0
2019-02-05 14:40:00,158.51,158.52,158.4,158.45,7574.0,147.9598,147.9692,147.8571,147.9038,7574.0
2019-02-05 14:45:00,158.48,158.62,158.48,158.56,6234.0,147.9318,148.0625,147.9318,148.0065,6234.0
2019-02-05 14:50:00,158.58,158.6,158.51,158.57,8594.0,148.0252,148.0438,147.9598,148.0158,8594.0
2019-02-05 14:55:00,158.56,158.61,158.56,158.61,5911.0,148.0065,148.0532,148.0065,148.0532,5911.0
2019-02-05 15:00:00,158.6,158.61,158.51,158.53,8779.0,148.0438,148.0532,147.9598,147.9785,8779.0
2019-02-05 15:05:00,158.54,158.6,158.38,158.59,8172.0,147.9878,148.0438,147.8385,148.0345,8172.0
2019-02-05 15:10:00,158.56,158.56,158.39,158.42,7616.0,148.0065,148.0065,147.8478,147.8758,7616.0
2019-02-05 15:15:00,158.4,158.44,158.39,158.43,6462.0,147.8571,147.8945,147.8478,147.8851,6462.0
2019-02-05 15:20:00,158.43,158.46,158.38,158.39,8781.0,147.8851,147.9132,147.8385,147.8478,8781.0
2019-02-05 15:25:00,158.38,158.41,158.33,158.36,13569.0,147.8385,147.8665,147.7918,147.8198,13569.0
2019-02-05 15:30:00,158.38,158.45,158.36,158.36,20858.0,147.8385,147.9038,147.8198,147.8198,20858.0
2019-02-05 15:35:00,158.36,158.46,158.35,158.46,21386.0,147.8198,147.9132,147.8105,147.9132,21386.0
2019-02-05 15:40:00,158.46,158.57,158.41,158.43,29946.0,147.9132,148.0158,147.8665,147.8851,29946.0
2019-02-05 15:45:00,158.48,158.49,158.33,158.37,35215.0,147.9318,147.9412,147.7918,147.8291,35215.0
2019-02-05 15:50:00,158.37,158.47,158.34,158.4,38925.0,147.8291,147.9225,147.8011,147.8571,38925.0
2019-02-05 15:55:00,158.41,158.75,158.37,158.65,243089.0,147.8665,148.1838,147.8291,148.0905,243089.0
2019-02-06 09:30:00,158.22,159.03,158.18,158.22,25925.0,147.6891,148.4452,147.6518,147.6891,25925.0
2019-02-06 09:35:00,158.47,159.33,158.47,159.33,12018.0,147.9225,148.7252,147.9225,148.7252,12018.0
2019-02-06 09:40:00,159.33,159.6,159.23,159.42,8400.0,148.7252,148.9773,148.6319,148.8093,8400.0
2019-02-06 09:45:00,159.36,159.57,159.01,159.01,6312.0,148.7532,148.9493,148.4265,148.4265,6312.0
2019-02-06 09:50:00,159.17,159.49,159.17,159.49,2900.0,148.5759,148.8746,148.5759,148.8746,2900.0
2019-02-06 09:55:00,159.46,159.47,159.21,159.22,8551.0,148.8466,148.8559,148.6132,148.6226,8551.0
2019-02-06 10:00:00,159.22,159.22,158.91,158.98,4111.0,148.6226,148.6226,148.3332,148.3985,4111.0
2019-02-06 10:05:00,158.96,159.06,158.84,158.85,7567.0,148.3799,148.4732,148.2679,148.2772,7567.0
2019-02-06 10:10:00,158.82,158.88,158.7,158.7,2884.0,148.2492,148.3052,148.1372,148.1372,2884.0
2019-02-06 10:15:00,158.72,158.89,158.64,158.86,4752.0,148.1558,148.3145,148.0812,148.2865,4752.0
2019-02-06 10:20:00,158.86,158.9,158.6,158.79,5046.0,148.2865,148.3239,148.0438,148.2212,5046.0
2019-02-06 10:25:00,158.84,159.05,158.74,158.74,2944.0,148.2679,148.4639,148.1745,148.1745,2944.0
2019-02-06 10:30:00,158.78,158.91,158.75,158.84,9054.0,148.2119,148.3332,148.1838,148.2679,9054.0
2019-02-06 10:35:00,158.83,158.88,158.66,158.72,4250.0,148.2585,148.3052,148.0998,148.1558,4250.0
2019-02-06 10:40:00,158.75,158.77,158.58,158.58,7884.0,148.1838,148.2025,148.0252,148.0252,7884.0
2019-02-06 10:45:00,158.6,158.79,158.57,158.75,6900.0,148.0438,148.2212,148.0158,148.1838,6900.0
2019-02-06 10:50:00,158.72,158.8,158.67,158.76,6187.0,148.1558,148.2305,148.1092,148.1932,6187.0
2019-02-06 10:55:00,158.76,158.77,158.52,158.55,6977.0,148.1932,148.2025,147.9692,147.9972,6977.0
2019-02-06 11:00:00,158.57,158.67,158.48,158.62,7515.0,148.0158,148.1092,147.9318,148.0625,7515.0
2019-02-06 11:05:00,158.66,158.87,158.66,158.76,5965.0,148.0998,148.2959,148.0998,148.1932,5965.0
2019-02-06 11:10:00,158.69,158.82,158.59,158.8,4784.0,148.1278,148.2492,148.0345,148.2305,4784.0
2019-02-06 11:15:00,158.82,158.84,158.66,158.84,13538.0,148.2492,148.2679,148.0998,148.2679,13538.0
2019-02-06 11:20:00,158.88,159.06,158.76,158.76,6397.0,148.3052,148.4732,148.1932,148.1932,6397.0
2019-02-06 11:25:00,158.76,159.08,158.68,159.07,5573.0,148.1932,148.4919,148.1185,148.4826,5573.0
2019-02-06 11:30:00,159.09,159.19,158.95,159.06,9378.0,148.5012,148.5946,148.3705,148.4732,9378.0
2019-02-06 11:35:00,159.03,159.17,158.99,159.06,26756.0,148.4452,148.5759,148.4079,148.4732,26756.0
2019-02-06 11:40:00,159.08,159.24,159.02,159.13,21836.0,148.4919,148.6412,148.4359,148.5386,21836.0
2019-02-06 11:45:00,159.1,159.23,158.98,158.98,5707.0,148.5106,148.6319,148.3985,148.3985,5707.0
2019-02-06 11:50:00,158.98,159.13,158.91,158.92,5847.0,148.3985,148.5386,148.3332,148.3425,5847.0
2019-02-06 11:55:00,158.93,158.95,158.78,158.81,4400.0,148.3519,148.3705,148.2119,148.2399,4400.0
2019-02-06 12:00:00,158.83,158.98,158.79,158.93,6055.0,148.2585,148.3985,148.2212,148.3519,6055.0
2019-02-06 12:05:00,158.96,158.97,158.82,158.89,5620.0,148.3799,148.3892,148.2492,148.3145,5620.0
2019-02-06 12:10:00,158.94,159.02,158.87,158.9,7909.0,148.3612,148.4359,148.2959,148.3239,7909.0
2019-02-06 12:15:00,158.88,159.0,158.84,158.94,5924.0,148.3052,148.4172,148.2679,148.3612,5924.0
2019-02-06 12:20:00,158.95,159.01,158.92,158.94,9451.0,148.3705,148.4265,148.3425,148.3612,9451.0
2019-02-06 12:25:00,158.92,158.99,158.88,158.88,4389.0,148.3425,148.4079,148.3052,148.3052,4389.0
2019-02-06 12:30:00,158.97,159.02,158.95,159.0,11166.0,148.3892,148.4359,148.3705,148.4172,11166.0
2019-02-06 12:35:00,159.0,159.03,158.89,158.95,8703.0,148.4172,148.4452,148.3145,148.3705,8703.0
2019-02-06 12:40:00,158.96,159.17,158.94,159.15,5125.0,148.3799,148.5759,148.3612,148.5572,5125.0
2019-02-06 12:45:00,159.18,159.36,159.18,159.34,3100.0,148.5852,148.7532,148.5852,148.7346,3100.0
2019-02-06 12:50:00,159.3,159.3,159.2,159.2,2100.0,148.6972,148.6972,148.6039,148.6039,2100.0
2019-02-06 12:55:00,159.12,159.25,159.11,159.15,3163.0,148.5292,148.6506,148.5199,148.5572,3163.0
2019-02-06 13:00:00,159.2,159.43,159.2,159.43,7494.0,148.6039,148.8186,148.6039,148.8186,7494.0
2019-02-06 13:05:00,159.44,159.47,159.21,159.42,10070.0,148.8279,148.8559,148.6132,148.8093,10070.0
2019-02-06 13:10:00,159.41,159.41,159.23,159.23,4079.0,148.7999,148.7999,148.6319,148.6319,4079.0
2019-02-06 13:15:00,159.22,159.35,159.16,159.16,4662.0,148.6226,148.7439,148.5666,148.5666,4662.0
2019-02-06 13:20:00,159.23,159.26,158.98,159.05,3362.0,148.6319,148.6599,148.3985,148.4639,3362.0
2019-02-06 13:25:00,159.04,159.1,159.04,159.1,300.0,148.4545,148.5106,148.4545,148.5106,300.0
2019-02-06 13:30:00,159.06,159.06,158.92,158.99,6509.0,148.4732,148.4732,148.3425,148.4079,6509.0
2019-02-06 13:35:00,158.99,159.27,158.98,159.27,2849.0,148.4079,148.6692,148.3985,148.6692,2849.0
2019-02-06 13:40:00,159.3,159.3,159.17,159.25,3674.0,148.6972,148.6972,148.5759,148.6506,3674.0
2019-02-06 13:45:00,159.25,159.26,159.08,159.18,4934.0,148.6506,148.6599,148.4919,148.5852,4934.0
2019-02-06 13:50:00,159.17,159.22,159.12,159.21,4243.0,148.5759,148.6226,148.5292,148.6132,4243.0
2019-02-06 13:55:00,159.16,159.16,159.04,159.04,7681.0,148.5666,148.5666,148.4545,148.4545,7681.0
2019-02-06 14:00:00,159.03,159.1,158.96,159.1,6203.0,148.4452,148.5106,148.3799,148.5106,6203.0
2019-02-06 14:05:00,159.12,159.12,158.85,158.85,3589.0,148.5292,148.5292,148.2772,148.2772,3589.0
2019-02-06 14:10:00,158.85,158.86,158.79,158.8,3013.0,148.2772,148.2865,148.2212,148.2305,3013.0
2019-02-06 14:15:00,158.78,158.84,158.69,158.83,7088.0,148.2119,148.2679,148.1278,148.2585,7088.0
2019-02-06 14:20:00,158.8,158.89,158.75,158.86,5274.0,148.2305,148.3145,148.1838,148.2865,5274.0
2019-02-06 14:25:00,158.86,158.88,158.76,158.78,5410.0,148.2865,148.3052,148.1932,148.2119,5410.0
2019-02-06 14:30:00,158.78,158.86,158.65,158.73,11022.0,148.2119,148.2865,148.0905,148.1652,11022.0
2019-02-06 14:35:00,158.68,158.73,158.4,158.46,9000.0,148.1185,148.1652,147.8571,147.9132,9000.0
2019-02-06 14:40:00,158.46,158.47,158.37,158.39,7521.0,147.9132,147.9225,147.8291,147.8478,7521.0
2019-02-06 14:45:00,158.37,158.5,158.36,158.41,9766.0,147.8291,147.9505,147.8198,147.8665,9766.0
2019-02-06 14:50:00,158.4,158.43,158.3,158.34,8362.0,147.8571,147.8851,147.7638,147.8011,8362.0
2019-02-06 14:55:00,158.31,158.39,158.31,158.36,7945.0,147.7731,147.8478,147.7731,147.8198,7945.0
2019-02-06 15:00:00,158.36,158.36,158.29,158.32,10665.0,147.8198,147.8198,147.7545,147.7825,10665.0
2019-02-06 15:05:00,158.34,158.49,158.34,158.49,10718.0,147.8011,147.9412,147.8011,147.9412,10718.0
2019-02-06 15:10:00,158.51,158.58,158.47,158.57,7059.0,147.9598,148.0252,147.9225,148.0158,7059.0
2019-02-06 15:15:00,158.61,158.76,158.55,158.76,8079.0,148.0532,148.1932,147.9972,148.1932,8079.0
2019-02-06 15:20:00,158.79,158.86,158.77,158.83,9071.0,148.2212,148.2865,148.2025,148.2585,9071.0
2019-02-06 15:25:00,158.82,158.92,158.75,158.8,9287.0,148.2492,148.3425,148.1838,148.2305,9287.0
2019-02-06 15:30:00,158.77,158.83,158.74,158.75,9573.0,148.2025,148.2585,148.1745,148.1838,9573.0
2019-02-06 15:35:00,158.74,158.96,158.66,158.93,13213.0,148.1745,148.3799,148.0998,148.3519,13213.0
2019-02-06 15:40:00,158.92,158.93,158.86,158.88,7144.0,148.3425,148.3519,148.2865,148.3052,7144.0
2019-02-06 15:45:00,158.87,158.96,158.81,158.96,17080.0,148.2959,148.3799,148.2399,148.3799,17080.0
2019-02-06 15:50:00,158.96,158.98,158.86,158.89,20885.0,148.3799,148.3985,148.2865,148.3145,20885.0
2019-02-06 15:55:00,158.89,159.21,158.81,159.16,86815.0,148.3145,148.6132,148.2399,148.5666,86815.0
2019-02-07 09:30:00,158.29,158.65,158.16,158.22,18758.0,147.7545,148.0905,147.6331,147.6891,18758.0
2019-02-07 09:35:00,158.27,158.27,157.51,157.75,3945.0,147.7358,147.7358,147.0264,147.2504,3945.0
2019-02-07 09:40:00,157.65,157.68,157.65,157.65,1203.0,147.1571,147.1851,147.1571,147.1571,1203.0
2019-02-07 09:45:00,157.59,158.14,157.5,157.93,5894.0,147.1011,147.6144,147.017,147.4184,5894.0
2019-02-07 09:50:00,157.98,158.19,157.97,158.19,1831.0,147.4651,147.6611,147.4558,147.6611,1831.0
2019-02-07 09:55:00,158.32,158.45,158.24,158.31,16084.0,147.7825,147.9038,147.7078,147.7731,16084.0
2019-02-07 10:00:00,158.22,158.44,158.02,158.03,6030.0,147.6891,147.8945,147.5024,147.5118,6030.0
2019-02-07 10:05:00,158.05,158.22,157.99,158.22,3600.0,147.5304,147.6891,147.4744,147.6891,3600.0
2019-02-07 10:10:00,158.27,158.84,158.27,158.84,2897.0,147.7358,148.2679,147.7358,148.2679,2897.0
2019-02-07 10:15:00,158.78,158.78,158.51,158.51,3125.0,148.2119,148.2119,147.9598,147.9598,3125.0
2019-02-07 10:20:00,158.51,159.07,158.5,158.96,5483.0,147.9598,148.4826,147.9505,148.3799,5483.0
2019-02-07 10:25:00,158.95,158.97,158.84,158.84,2010.0,148.3705,148.3892,148.2679,148.2679,2010.0
2019-02-07 10:30:00,158.88,159.02,158.87,158.94,2555.0,148.3052,148.4359,148.2959,148.3612,2555.0
2019-02-07 10:35:00,159.0,159.04,158.88,159.04,666.0,148.4172,148.4545,148.3052,148.4545,666.0
2019-02-07 10:40:00,158.99,158.99,158.6,158.68,4629.0,148.4079,148.4079,148.0438,148.1185,4629.0
2019-02-07 10:45:00,158.69,158.78,158.62,158.68,1788.0,148.1278,148.2119,148.0625,148.1185,1788.0
2019-02-07 10:50:00,158.6,158.68,158.31,158.37,5343.0,148.0438,148.1185,147.7731,147.8291,5343.0
2019-02-07 10:55:00,158.35,158.46,158.29,158.36,7400.0,147.8105,147.9132,147.7545,147.8198,7400.0
2019-02-07 11:00:00,158.28,158.43,158.24,158.39,2400.0,147.7451,147.8851,147.7078,147.8478,2400.0
2019-02-07 11:05:00,158.43,158.43,158.15,158.19,2357.0,147.8851,147.8851,147.6238,147.6611,2357.0
2019-02-07 11:10:00,158.15,158.15,158.02,158.06,2824.0,147.6238,147.6238,147.5024,147.5398,2824.0
2019-02-07 11:15:00,158.02,158.32,158.02,158.26,3127.0,147.5024,147.7825,147.5024,147.7265,3127.0
2019-02-07 11:20:00,158.26,158.26,158.12,158.12,3425.0,147.7265,147.7265,147.5958,147.5958,3425.0
2019-02-07 11:25:00,158.15,158.15,157.81,157.97,3972.0,147.6238,147.6238,147.3064,147.4558,3972.0
2019-02-07 11:30:00,157.94,157.94,157.6,157.64,5452.0,147.4278,147.4278,147.1104,147.1477,5452.0
2019-02-07 11:35:00,157.72,157.81,157.61,157.78,3500.0,147.2224,147.3064,147.1197,147.2784,3500.0
2019-02-07 11:40:00,157.78,157.85,157.73,157.73,3531.0,147.2784,147.3438,147.2317,147.2317,3531.0
2019-02-07 11:45:00,157.71,157.77,157.33,157.34,3625.0,147.2131,147.2691,146.8584,146.8677,3625.0
2019-02-07 11:50:00,157.36,157.6,157.36,157.51,2601.0,146.8864,147.1104,146.8864,147.0264,2601.0
2019-02-07 11:55:00,157.58,157.58,157.42,157.43,3201.0,147.0917,147.0917,146.9424,146.9517,3201.0
2019-02-07 12:00:00,157.34,157.41,157.2,157.37,3969.0,146.8677,146.933,146.737,146.8957,3969.0
2019-02-07 12:05:00,157.36,157.49,157.29,157.49,1771.0,146.8864,147.0077,146.821,147.0077,1771.0
2019-02-07 12:10:00,157.49,157.56,157.44,157.54,2941.0,147.0077,147.0731,146.961,147.0544,2941.0
2019-02-07 12:15:00,157.49,157.62,157.46,157.56,4301.0,147.0077,147.1291,146.9797,147.0731,4301.0
2019-02-07 12:20:00,157.63,157.67,157.57,157.61,3563.0,147.1384,147.1757,147.0824,147.1197,3563.0
2019-02-07 12:25:00,157.56,157.68,157.54,157.55,1000.0,147.0731,147.1851,147.0544,147.0637,1000.0
2019-02-07 12:30:00,157.55,157.61,157.5,157.59,1935.0,147.0637,147.1197,147.017,147.1011,1935.0
2019-02-07 12:35:00,157.75,157.75,157.65,157.65,800.0,147.2504,147.2504,147.1571,147.1571,800.0
2019-02-07 12:40:00,157.66,157.67,157.4,157.41,2241.0,147.1664,147.1757,146.9237,146.933,2241.0
2019-02-07 12:45:00,157.41,157.52,157.41,157.51,1701.0,146.933,147.0357,146.933,147.0264,1701.0
2019-02-07 12:50:00,157.4,157.52,157.4,157.4,1658.0,146.9237,147.0357,146.9237,146.9237,1658.0
2019-02-07 12:55:00,157.38,157.67,157.36,157.67,1872.0,146.905,147.1757,146.8864,147.1757,1872.0
2019-02-07 13:00:00,157.62,157.82,157.48,157.77,10674.0,147.1291,147.3157,146.9984,147.2691,10674.0
2019-02-07 13:05:00,157.82,157.94,157.76,157.76,3663.0,147.3157,147.4278,147.2597,147.2597,3663.0
2019-02-07 13:10:00,157.79,157.79,157.69,157.72,2900.0,147.2877,147.2877,147.1944,147.2224,2900.0
2019-02-07 13:15:00,157.8,157.8,157.72,157.8,1903.0,147.2971,147.2971,147.2224,147.2971,1903.0
2019-02-07 13:20:00,157.74,158.01,157.61,157.98,26000.0,147.2411,147.4931,147.1197,147.4651,26000.0
2019-02-07 13:25:00,158.0,158.12,157.91,158.0,3280.0,147.4838,147.5958,147.3998,147.4838,3280.0
2019-02-07 13:30:00,158.1,158.31,157.99,158.18,2010.0,147.5771,147.7731,147.4744,147.6518,2010.0
2019-02-07 13:35:00,158.15,158.23,158.05,158.19,2446.0,147.6238,147.6985,147.5304,147.6611,2446.0
2019-02-07 13:40:00,158.23,158.23,158.03,158.03,1600.0,147.6985,147.6985,147.5118,147.5118,1600.0
2019-02-07 13:45:00,158.13,158.17,157.91,157.92,1516.0,147.6051,147.6425,147.3998,147.4091,1516.0
2019-02-07 13:50:00,158.0,158.04,157.95,158.04,1330.0,147.4838,147.5211,147.4371,147.5211,1330.0
2019-02-07 13:55:00,158.04,158.13,157.91,158.02,3075.0,147.5211,147.6051,147.3998,147.5024,3075.0
2019-02-07 14:00:00,157.94,157.97,157.86,157.97,2051.0,147.4278,147.4558,147.3531,147.4558,2051.0
2019-02-07 14:05:00,157.91,157.98,157.81,157.81,2829.0,147.3998,147.4651,147.3064,147.3064,2829.0
2019-02-07 14:10:00,157.78,157.78,157.62,157.67,7239.0,147.2784,147.2784,147.1291,147.1757,7239.0
2019-02-07 14:15:00,157.65,157.75,157.55,157.68,4589.0,147.1571,147.2504,147.0637,147.1851,4589.0
2019-02-07 14:20:00,157.66,157.83,157.65,157.77,1722.0,147.1664,147.3251,147.1571,147.2691,1722.0
2019-02-07 14:25:00,157.81,158.07,157.79,158.07,3377.0,147.3064,147.5491,147.2877,147.5491,3377.0
2019-02-07 14:30:00,158.02,158.08,157.89,157.9,4389.0,147.5024,147.5584,147.3811,147.3904,4389.0
2019-02-07 14:35:00,157.94,157.97,157.9,157.92,1655.0,147.4278,147.4558,147.3904,147.4091,1655.0
2019-02-07 14:40:00,157.95,158.04,157.89,157.96,1589.0,147.4371,147.5211,147.3811,147.4464,1589.0
2019-02-07 14:45:00,157.95,157.95,157.66,157.7,3049.0,147.4371,147.4371,147.1664,147.2037,3049.0
2019-02-07 14:50:00,157.74,157.85,157.63,157.84,2196.0,147.2411,147.3438,147.1384,147.3344,2196.0
2019-02-07 14:55:00,157.83,157.84,157.71,157.79,1615.0,147.3251,147.3344,147.2131,147.2877,1615.0
2019-02-07 15:00:00,157.79,157.85,157.66,157.67,4610.0,147.2877,147.3438,147.1664,147.1757,4610.0
2019-02-07 15:05:00,157.62,157.84,157.55,157.73,2941.0,147.1291,147.3344,147.0637,147.2317,2941.0
2019-02-07 15:10:00,157.73,157.85,157.66,157.79,3077.0,147.2317,147.3438,147.1664,147.2877,3077.0
2019-02-07 15:15:00,157.76,157.89,157.71,157.73,4182.0,147.2597,147.3811,147.2131,147.2317,4182.0
2019-02-07 15:20:00,157.79,157.95,157.79,157.89,4979.0,147.2877,147.4371,147.2877,147.3811,4979.0
2019-02-07 15:25:00,157.86,157.98,157.83,157.97,2403.0,147.3531,147.4651,147.3251,147.4558,2403.0
2019-02-07 15:30:00,157.94,157.98,157.65,157.71,5212.0,147.4278,147.4651,147.1571,147.2131,5212.0
2019-02-07 15:35:00,157.74,157.98,157.61,157.85,6580.0,147.2411,147.4651,147.1197,147.3438,6580.0
2019-02-07 15:40:00,157.84,158.25,157.84,158.12,8470.0,147.3344,147.7171,147.3344,147.5958,8470.0
2019-02-07 15:45:00,158.11,158.13,158.02,158.07,7920.0,147.5864,147.6051,147.5024,147.5491,7920.0
2019-02-07 15:50:00,158.06,158.25,158.06,158.24,17904.0,147.5398,147.7171,147.5398,147.7078,17904.0
2019-02-07 15:55:00,158.24,158.67,158.19,158.61,73175.0,147.7078,148.1092,147.6611,148.0532,73175.0
2019-02-08 09:30:00,158.07,158.49,157.51,158.04,18033.0,147.5491,147.9412,147.0264,147.5211,18033.0
2019-02-08 09:35:00,158.03,158.42,158.02,158.34,1025.0,147.5118,147.8758,147.5024,147.8011,1025.0
2019-02-08 09:40:00,158.5,158.78,158.42,158.42,6647.0,147.9505,148.2119,147.8758,147.8758,6647.0
2019-02-08 09:45:00,158.31,158.31,157.6,157.99,6432.0,147.7731,147.7731,147.1104,147.4744,6432.0
2019-02-08 09:50:00,157.98,158.15,157.82,157.82,2490.0,147.4651,147.6238,147.3157,147.3157,2490.0
2019-02-08 09:55:00,157.74,157.76,157.57,157.7,2070.0,147.2411,147.2597,147.0824,147.2037,2070.0
2019-02-08 10:00:00,157.54,157.62,157.34,157.42,13067.0,147.0544,147.1291,146.8677,146.9424,13067.0
2019-02-08 10:05:00,157.36,157.64,157.36,157.64,5827.0,146.8864,147.1477,146.8864,147.1477,5827.0
2019-02-08 10:10:00,157.62,157.62,157.34,157.34,1800.0,147.1291,147.1291,146.8677,146.8677,1800.0
2019-02-08 10:15:00,157.27,157.47,157.19,157.31,4119.0,146.8024,146.989,146.7277,146.8397,4119.0
2019-02-08 10:20:00,157.23,157.64,157.23,157.57,3021.0,146.765,147.1477,146.765,147.0824,3021.0
2019-02-08 10:25:00,157.54,157.71,157.54,157.71,1598.0,147.0544,147.2131,147.0544,147.2131,1598.0
2019-02-08 10:30:00,157.78,157.79,157.58,157.76,8549.0,147.2784,147.2877,147.0917,147.2597,8549.0
2019-02-08 10:35:00,157.67,157.97,157.54,157.97,4610.0,147.1757,147.4558,147.0544,147.4558,4610.0
2019-02-08 10:40:00,157.96,158.13,157.76,157.84,3985.0,147.4464,147.6051,147.2597,147.3344,3985.0
2019-02-08 10:45:00,157.78,158.01,157.76,158.01,3690.0,147.2784,147.4931,147.2597,147.4931,3690.0
2019-02-08 10:50:00,158.03,158.21,157.79,157.79,4168.0,147.5118,147.6798,147.2877,147.2877,4168.0
2019-02-08 10:55:00,157.79,158.16,157.79,158.09,7451.0,147.2877,147.6331,147.2877,147.5678,7451.0
2019-02-08 11:00:00,158.05,158.05,157.58,157.59,3205.0,147.5304,147.5304,147.0917,147.1011,3205.0
2019-02-08 11:05:00,157.57,157.59,157.45,157.46,3533.0,147.0824,147.1011,146.9704,146.9797,3533.0
2019-02-08 11:10:00,157.46,157.63,157.46,157.51,3200.0,146.9797,147.1384,146.9797,147.0264,3200.0
2019-02-08 11:15:00,157.51,157.66,157.46,157.46,1802.0,147.0264,147.1664,146.9797,146.9797,1802.0
2019-02-08 11:20:00,157.41,157.67,157.41,157.59,2955.0,146.933,147.1757,146.933,147.1011,2955.0
2019-02-08 11:25:00,157.62,157.73,157.54,157.69,5460.0,147.1291,147.2317,147.0544,147.1944,5460.0
2019-02-08 11:30:00,157.69,157.86,157.68,157.71,3305.0,147.1944,147.3531,147.1851,147.2131,3305.0
2019-02-08 11:35:00,157.67,157.85,157.67,157.77,3651.0,147.1757,147.3438,147.1757,147.2691,3651.0
2019-02-08 11:40:00,157.72,157.91,157.66,157.71,4462.0,147.2224,147.3998,147.1664,147.2131,4462.0
2019-02-08 11:45:00,157.75,157.77,157.6,157.66,4617.0,147.2504,147.2691,147.1104,147.1664,4617.0
2019-02-08 11:50:00,157.66,157.87,157.45,157.57,3845.0,147.1664,147.3624,146.9704,147.0824,3845.0
2019-02-08 11:55:00,157.56,157.7,157.52,157.62,2528.0,147.0731,147.2037,147.0357,147.1291,2528.0
2019-02-08 12:00:00,157.7,157.78,157.62,157.62,3501.0,147.2037,147.2784,147.1291,147.1291,3501.0
2019-02-08 12:05:00,157.64,157.67,157.49,157.56,4043.0,147.1477,147.1757,147.0077,147.0731,4043.0
2019-02-08 12:10:00,157.62,157.64,157.51,157.6,3750.0,147.1291,147.1477,147.0264,147.1104,3750.0
2019-02-08 12:15:00,157.62,157.7,157.5,157.61,3965.0,147.1291,147.2037,147.017,147.1197,3965.0
2019-02-08 12:20:00,157.63,158.15,157.56,158.15,8167.0,147.1384,147.6238,147.0731,147.6238,8167.0
2019-02-08 12:25:00,158.18,158.52,158.17,158.49,9667.0,147.6518,147.9692,147.6425,147.9412,9667.0
2019-02-08 12:30:00,158.48,158.48,157.77,157.91,5987.0,147.9318,147.9318,147.2691,147.3998,5987.0
2019-02-08 12:35:00,157.85,157.94,157.74,157.74,5537.0,147.3438,147.4278,147.2411,147.2411,5537.0
2019-02-08 12:40:00,157.83,157.89,157.75,157.83,3541.0,147.3251,147.3811,147.2504,147.3251,3541.0
2019-02-08 12:45:00,157.82,157.9,157.77,157.9,1863.0,147.3157,147.3904,147.2691,147.3904,1863.0
2019-02-08 12:50:00,157.95,158.0,157.77,157.79,10478.0,147.4371,147.4838,147.2691,147.2877,10478.0
2019-02-08 12:55:00,157.82,157.88,157.68,157.69,4600.0,147.3157,147.3718,147.1851,147.1944,4600.0
2019-02-08 13:00:00,157.71,157.95,157.7,157.95,2000.0,147.2131,147.4371,147.2037,147.4371,2000.0
2019-02-08 13:05:00,157.97,158.01,157.88,157.88,7419.0,147.4558,147.4931,147.3718,147.3718,7419.0
2019-02-08 13:10:00,157.9,157.93,157.82,157.87,6000.0,147.3904,147.4184,147.3157,147.3624,6000.0
2019-02-08 13:15:00,157.87,157.9,157.75,157.78,3596.0,147.3624,147.3904,147.2504,147.2784,3596.0
2019-02-08 13:20:00,157.81,157.81,157.63,157.68,6008.0,147.3064,147.3064,147.1384,147.1851,6008.0
2019-02-08 13:25:00,157.69,157.75,157.66,157.75,4163.0,147.1944,147.2504,147.1664,147.2504,4163.0
2019-02-08 13:30:00,157.87,157.9,157.8,157.87,7505.0,147.3624,147.3904,147.2971,147.3624,7505.0
2019-02-08 13:35:00,157.82,157.82,157.71,157.78,1900.0,147.3157,147.3157,147.2131,147.2784,1900.0
2019-02-08 13:40:00,157.85,157.87,157.84,157.85,3104.0,147.3438,147.3624,147.3344,147.3438,3104.0
2019-02-08 13:45:00,157.86,157.93,157.86,157.92,2107.0,147.3531,147.4184,147.3531,147.4091,2107.0
2019-02-08 13:50:00,157.92,157.93,157.8,157.83,3490.0,147.4091,147.4184,147.2971,147.3251,3490.0
2019-02-08 13:55:00,157.86,157.96,157.81,157.96,7189.0,147.3531,147.4464,147.3064,147.4464,7189.0
2019-02-08 14:00:00,157.97,158.02,157.92,158.01,3137.0,147.4558,147.5024,147.4091,147.4931,3137.0
2019-02-08 14:05:00,158.03,158.08,157.93,158.05,4360.0,147.5118,147.5584,147.4184,147.5304,4360.0
2019-02-08 14:10:00,158.15,158.25,158.09,158.25,1938.0,147.6238,147.7171,147.5678,147.7171,1938.0
2019-02-08 14:15:00,158.19,158.41,158.17,158.41,5562.0,147.6611,147.8665,147.6425,147.8665,5562.0
2019-02-08 14:20:00,158.4,158.4,158.3,158.34,1500.0,147.8571,147.8571,147.7638,147.8011,1500.0
2019-02-08 14:25:00,158.32,158.39,158.31,158.38,3552.0,147.7825,147.8478,147.7731,147.8385,3552.0
2019-02-08 14:30:00,158.4,158.43,158.31,158.32,5643.0,147.8571,147.8851,147.7731,147.7825,5643.0
2019-02-08 14:35:00,158.32,158.35,158.3,158.34,3522.0,147.7825,147.8105,147.7638,147.8011,3522.0
2019-02-08 14:40:00,158.29,158.41,158.28,158.35,2500.0,147.7545,147.8665,147.7451,147.8105,2500.0
2019-02-08 14:45:00,158.33,158.34,158.24,158.3,3063.0,147.7918,147.8011,147.7078,147.7638,3063.0
2019-02-08 14:50:00,158.31,158.32,158.25,158.28,3933.0,147.7731,147.7825,147.7171,147.7451,3933.0
2019-02-08 14:55:00,158.29,158.31,158.19,158.19,2484.0,147.7545,147.7731,147.6611,147.6611,2484.0
2019-02-08 15:00:00,158.18,158.33,158.17,158.25,5970.0,147.6518,147.7918,147.6425,147.7171,5970.0
2019-02-08 15:05:00,158.3,158.39,158.21,158.28,4951.0,147.7638,147.8478,147.6798,147.7451,4951.0
2019-02-08 15:10:00,158.32,158.52,158.29,158.52,2799.0,147.7825,147.9692,147.7545,147.9692,2799.0
2019-02-08 15:15:00,158.56,158.58,158.48,158.55,3200.0,148.0065,148.0252,147.9318,147.9972,3200.0
2019-02-08 15:20:00,158.56,158.8,158.54,158.61,7857.0,148.0065,148.2305,147.9878,148.0532,7857.0
2019-02-08 15:25:00,158.55,158.62,158.52,158.61,3407.0,147.9972,148.0625,147.9692,148.0532,3407.0
2019-02-08 15:30:00,158.58,158.64,158.43,158.6,9147.0,148.0252,148.0812,147.8851,148.0438,9147.0
2019-02-08 15:35:00,158.58,158.58,158.35,158.5,10528.0,148.0252,148.0252,147.8105,147.9505,10528.0
2019-02-08 15:40:00,158.49,158.51,158.32,158.37,7144.0,147.9412,147.9598,147.7825,147.8291,7144.0
2019-02-08 15:45:00,158.37,158.52,158.36,158.45,8806.0,147.8291,147.9692,147.8198,147.9038,8806.0
2019-02-08 15:50:00,158.46,158.66,158.43,158.59,20564.0,147.9132,148.0998,147.8851,148.0345,20564.0
2019-02-08 15:55:00,158.58,159.19,158.55,159.17,52145.0,148.0252,148.5946,147.9972,148.5759,52145.0
2019-02-11 09:30:00,159.39,160.49,159.39,160.15,37331.0,148.7813,149.808,148.7813,149.4907,37331.0
2019-02-11 09:35:00,160.35,160.42,159.82,159.84,9277.0,149.6774,149.7427,149.1826,149.2013,9277.0
2019-02-11 09:40:00,159.86,160.26,159.74,160.11,1457.0,149.22,149.5933,149.108,149.4533,1457.0
2019-02-11 09:45:00,160.26,160.49,160.05,160.05,20409.0,149.5933,149.808,149.3973,149.3973,20409.0
2019-02-11 09:50:00,160.02,160.39,159.92,160.39,5808.0,149.3693,149.7147,149.276,149.7147,5808.0
2019-02-11 09:55:00,160.32,160.32,160.03,160.06,3558.0,149.6494,149.6494,149.3787,149.4067,3558.0
2019-02-11 10:00:00,160.14,160.17,159.77,159.78,2400.0,149.4813,149.5093,149.136,149.1453,2400.0
2019-02-11 10:05:00,159.76,159.9,159.69,159.85,2906.0,149.1266,149.2573,149.0613,149.2106,2906.0
2019-02-11 10:10:00,159.73,159.73,159.36,159.36,2618.0,149.0986,149.0986,148.7532,148.7532,2618.0
2019-02-11 10:15:00,159.45,159.71,159.45,159.63,4607.0,148.8373,149.08,148.8373,149.0053,4607.0
2019-02-11 10:20:00,159.57,159.73,159.29,159.36,5494.0,148.9493,149.0986,148.6879,148.7532,5494.0
2019-02-11 10:25:00,159.37,159.41,159.22,159.22,1600.0,148.7626,148.7999,148.6226,148.6226,1600.0
2019-02-11 10:30:00,159.19,159.31,159.02,159.24,3300.0,148.5946,148.7066,148.4359,148.6412,3300.0
2019-02-11 10:35:00,159.25,159.36,159.1,159.29,3600.0,148.6506,148.7532,148.5106,148.6879,3600.0
2019-02-11 10:40:00,159.31,159.47,159.3,159.39,1900.0,148.7066,148.8559,148.6972,148.7813,1900.0
2019-02-11 10:45:00,159.52,159.61,159.37,159.37,2201.0,148.9026,148.9866,148.7626,148.7626,2201.0
2019-02-11 10:50:00,159.32,159.39,159.27,159.27,2644.0,148.7159,148.7813,148.6692,148.6692,2644.0
2019-02-11 10:55:00,159.23,159.38,159.1,159.31,1600.0,148.6319,148.7719,148.5106,148.7066,1600.0
2019-02-11 11:00:00,159.33,159.46,159.28,159.4,5000.0,148.7252,148.8466,148.6786,148.7906,5000.0
2019-02-11 11:05:00,159.43,159.52,159.02,159.1,8330.0,148.8186,148.9026,148.4359,148.5106,8330.0
2019-02-11 11:10:00,159.06,159.3,159.05,159.22,2100.0,148.4732,148.6972,148.4639,148.6226,2100.0
2019-02-11 11:15:00,159.23,159.35,159.23,159.31,1500.0,148.6319,148.7439,148.6319,148.7066,1500.0
2019-02-11 11:20:00,159.33,159.48,159.32,159.44,2800.0,148.7252,148.8653,148.7159,148.8279,2800.0
2019-02-11 11:25:00,159.48,159.51,159.4,159.42,4435.0,148.8653,148.8933,148.7906,148.8093,4435.0
2019-02-11 11:30:00,159.41,159.43,159.28,159.34,4115.0,148.7999,148.8186,148.6786,148.7346,4115.0
2019-02-11 11:35:00,159.33,159.41,159.22,159.41,7596.0,148.7252,148.7999,148.6226,148.7999,7596.0
2019-02-11 11:40:00,159.42,159.58,159.39,159.48,4100.0,148.8093,148.9586,148.7813,148.8653,4100.0
2019-02-11 11:45:00,159.52,159.7,159.5,159.6,3879.0,148.9026,149.0706,148.8839,148.9773,3879.0
2019-02-11 11:50:00,159.45,159.6,159.39,159.59,3597.0,148.8373,148.9773,148.7813,148.9679,3597.0
2019-02-11 11:55:00,159.61,159.61,159.52,159.52,2000.0,148.9866,148.9866,148.9026,148.9026,2000.0
2019-02-11 12:00:00,159.44,159.52,159.44,159.49,1490.0,148.8279,148.9026,148.8279,148.8746,1490.0
2019-02-11 12:05:00,159.53,159.55,159.48,159.54,3101.0,148.9119,148.9306,148.8653,148.9213,3101.0
2019-02-11 12:10:00,159.52,159.52,159.4,159.41,2201.0,148.9026,148.9026,148.7906,148.7999,2201.0
2019-02-11 12:15:00,159.4,159.42,159.28,159.28,2586.0,148.7906,148.8093,148.6786,148.6786,2586.0
2019-02-11 12:20:00,159.27,159.35,159.26,159.3,5022.0,148.6692,148.7439,148.6599,148.6972,5022.0
2019-02-11 12:25:00,159.32,159.37,159.31,159.36,6292.0,148.7159,148.7626,148.7066,148.7532,6292.0
2019-02-11 12:30:00,159.4,159.81,159.4,159.64,16608.0,148.7906,149.1733,148.7906,149.0146,16608.0
2019-02-11 12:35:00,159.68,159.69,159.58,159.61,2630.0,149.0519,149.0613,148.9586,148.9866,2630.0
2019-02-11 12:40:00,159.59,159.65,159.59,159.65,2255.0,148.9679,149.0239,148.9679,149.0239,2255.0
2019-02-11 12:45:00,159.66,159.78,159.63,159.63,7417.0,149.0333,149.1453,149.0053,149.0053,7417.0
2019-02-11 12:50:00,159.62,159.68,159.52,159.61,4574.0,148.9959,149.0519,148.9026,148.9866,4574.0
2019-02-11 12:55:00,159.65,159.7,159.63,159.67,3386.0,149.0239,149.0706,149.0053,149.0426,3386.0
2019-02-11 13:00:00,159.64,159.74,159.63,159.67,6800.0,149.0146,149.108,149.0053,149.0426,6800.0
2019-02-11 13:05:00,159.7,159.7,159.61,159.63,2300.0,149.0706,149.0706,148.9866,149.0053,2300.0
2019-02-11 13:10:00,159.64,159.64,159.52,159.61,4610.0,149.0146,149.0146,148.9026,148.9866,4610.0
2019-02-11 13:15:00,159.61,159.61,159.5,159.58,2804.0,148.9866,148.9866,148.8839,148.9586,2804.0
2019-02-11 13:20:00,159.58,159.58,159.52,159.52,1251.0,148.9586,148.9586,148.9026,148.9026,1251.0
2019-02-11 13:25:00,159.53,159.61,159.49,159.5,7737.0,148.9119,148.9866,148.8746,148.8839,7737.0
2019-02-11 13:30:00,159.5,159.54,159.49,159.53,2857.0,148.8839,148.9213,148.8746,148.9119,2857.0
2019-02-11 13:35:00,159.51,159.52,159.38,159.46,5395.0,148.8933,148.9026,148.7719,148.8466,5395.0
2019-02-11 13:40:00,159.42,159.43,159.39,159.43,2591.0,148.8093,148.8186,148.7813,148.8186,2591.0
2019-02-11 13:45:00,159.44,159.51,159.42,159.49,5773.0,148.8279,148.8933,148.8093,148.8746,5773.0
2019-02-11 13:50:00,159.48,159.5,159.47,159.48,1457.0,148.8653,148.8839,148.8559,148.8653,1457.0
2019-02-11 13:55:00,159.49,159.6,159.47,159.59,4339.0,148.8746,148.9773,148.8559,148.9679,4339.0
2019-02-11 14:00:00,159.57,159.71,159.47,159.66,10683.0,148.9493,149.08,148.8559,149.0333,10683.0
2019-02-11 14:05:00,159.68,159.69,159.6,159.63,5521.0,149.0519,149.0613,148.9773,149.0053,5521.0
2019-02-11 14:10:00,159.62,159.67,159.58,159.61,5401.0,148.9959,149.0426,148.9586,148.9866,5401.0
2019-02-11 14:15:00,159.61,159.63,159.58,159.58,2980.0,148.9866,149.0053,148.9586,148.9586,2980.0
2019-02-11 14:20:00,159.56,159.6,159.42,159.48,3198.0,148.9399,148.9773,148.8093,148.8653,3198.0
2019-02-11 14:25:00,159.51,159.52,159.48,159.51,900.0,148.8933,148.9026,148.8653,148.8933,900.0
2019-02-11 14:30:00,159.52,159.61,159.5,159.53,3946.0,148.9026,148.9866,148.8839,148.9119,3946.0
2019-02-11 14:35:00,159.54,159.55,159.38,159.39,27772.0,148.9213,148.9306,148.7719,148.7813,27772.0
2019-02-11 14:40:00,159.41,159.59,159.41,159.59,6405.0,148.7999,148.9679,148.7999,148.9679,6405.0
2019-02-11 14:45:00,159.59,159.6,159.38,159.44,4993.0,148.9679,148.9773,148.7719,148.8279,4993.0
2019-02-11 14:50:00,159.44,159.49,159.41,159.42,3765.0,148.8279,148.8746,148.7999,148.8093,3765.0
2019-02-11 14:55:00,159.43,159.49,159.42,159.42,9345.0,148.8186,148.8746,148.8093,148.8093,9345.0
2019-02-11 15:00:00,159.41,159.54,159.41,159.52,5433.0,148.7999,148.9213,148.7999,148.9026,5433.0
2019-02-11 15:05:00,159.52,159.59,159.49,159.56,5386.0,148.9026,148.9679,148.8746,148.9399,5386.0
2019-02-11 15:10:00,159.61,159.61,159.56,159.61,6476.0,148.9866,148.9866,148.9399,148.9866,6476.0
2019-02-11 15:15:00,159.62,159.67,159.55,159.57,9462.0,148.9959,149.0426,148.9306,148.9493,9462.0
2019-02-11 15:20:00,159.58,159.77,159.57,159.76,6325.0,148.9586,149.136,148.9493,149.1266,6325.0
2019-02-11 15:25:00,159.76,159.94,159.75,159.94,5520.0,149.1266,149.2946,149.1173,149.2946,5520.0
2019-02-11 15:30:00,159.94,159.94,159.72,159.79,8735.0,149.2946,149.2946,149.0893,149.1546,8735.0
2019-02-11 15:35:00,159.8,159.89,159.75,159.84,8647.0,149.164,149.248,149.1173,149.2013,8647.0
2019-02-11 15:40:00,159.82,159.83,159.74,159.79,6936.0,149.1826,149.192,149.108,149.1546,6936.0
2019-02-11 15:45:00,159.79,159.9,159.76,159.77,11579.0,149.1546,149.2573,149.1266,149.136,11579.0
2019-02-11 15:50:00,159.8,160.05,159.79,160.01,16106.0,149.164,149.3973,149.1546,149.36,16106.0
2019-02-11 15:55:00,160.0,160.2,159.95,160.09,43842.0,149.3507,149.5373,149.304,149.4347,43842.0
2019-02-12 09:30:00,160.98,161.0,160.11,160.63,22457.0,150.2654,150.2841,149.4533,149.9387,22457.0
2019-02-12 09:35:00,160.77,161.43,160.67,160.91,6998.0,150.0694,150.6855,149.9761,150.2001,6998.0
2019-02-12 09:40:00,160.95,161.23,160.8,160.81,2800.0,150.2374,150.4988,150.0974,150.1067,2800.0
2019-02-12 09:45:00,161.0,161.0,160.59,160.85,15877.0,150.2841,150.2841,149.9014,150.1441,15877.0
2019-02-12 09:50:00,160.9,160.91,160.67,160.7,2500.0,150.1907,150.2001,149.9761,150.0041,2500.0
2019-02-12 09:55:00,160.76,160.77,160.5,160.75,3053.0,150.0601,150.0694,149.8174,150.0507,3053.0
2019-02-12 10:00:00,160.73,160.74,160.48,160.48,1800.0,150.0321,150.0414,149.7987,149.7987,1800.0
2019-02-12 10:05:00,160.48,160.56,160.38,160.49,7409.0,149.7987,149.8734,149.7054,149.808,7409.0
2019-02-12 10:10:00,160.49,160.58,160.44,160.5,5401.0,149.808,149.892,149.7614,149.8174,5401.0
2019-02-12 10:15:00,160.5,160.66,160.46,160.66,4450.0,149.8174,149.9667,149.78,149.9667,4450.0
2019-02-12 10:20:00,160.68,161.21,160.66,161.21,13337.0,149.9854,150.4801,149.9667,150.4801,13337.0
2019-02-12 10:25:00,161.26,161.33,160.89,160.98,5600.0,150.5268,150.5921,150.1814,150.2654,5600.0
2019-02-12 10:30:00,161.0,161.14,160.98,161.14,1300.0,150.2841,150.4148,150.2654,150.4148,1300.0
2019-02-12 10:35:00,161.08,161.28,161.03,161.22,2950.0,150.3588,150.5455,150.3121,150.4894,2950.0
2019-02-12 10:40:00,161.29,161.31,161.05,161.05,2397.0,150.5548,150.5735,150.3308,150.3308,2397.0
2019-02-12 10:45:00,161.1,161.4,161.1,161.39,2300.0,150.3774,150.6575,150.3774,150.6481,2300.0
2019-02-12 10:50:00,161.46,161.46,161.34,161.4,5000.0,150.7135,150.7135,150.6015,150.6575,5000.0
2019-02-12 10:55:00,161.38,161.49,161.36,161.36,5096.0,150.6388,150.7415,150.6201,150.6201,5096.0
2019-02-12 11:00:00,161.35,161.44,161.35,161.36,7542.0,150.6108,150.6948,150.6108,150.6201,7542.0
2019-02-12 11:05:00,161.38,161.55,161.37,161.53,10153.0,150.6388,150.7975,150.6295,150.7788,10153.0
2019-02-12 11:10:00,161.5,161.79,161.49,161.79,2697.0,150.7508,151.0215,150.7415,151.0215,2697.0
2019-02-12 11:15:00,161.79,161.86,161.74,161.85,5852.0,151.0215,151.0869,150.9748,151.0775,5852.0
2019-02-12 11:20:00,161.86,161.88,161.71,161.74,4894.0,151.0869,151.1055,150.9468,150.9748,4894.0
2019-02-12 11:25:00,161.67,161.84,161.61,161.79,8516.0,150.9095,151.0682,150.8535,151.0215,8516.0
2019-02-12 11:30:00,161.75,161.76,161.59,161.59,2171.0,150.9842,150.9935,150.8348,150.8348,2171.0
2019-02-12 11:35:00,161.65,161.75,161.65,161.71,7090.0,150.8908,150.9842,150.8908,150.9468,7090.0
2019-02-12 11:40:00,161.69,161.79,161.69,161.7,7044.0,150.9282,151.0215,150.9282,150.9375,7044.0
2019-02-12 11:45:00,161.7,161.7,161.51,161.54,5657.0,150.9375,150.9375,150.7601,150.7882,5657.0
2019-02-12 11:50:00,161.52,161.82,161.47,161.78,5139.0,150.7695,151.0495,150.7228,151.0122,5139.0
2019-02-12 11:55:00,161.8,161.96,161.77,161.91,10558.0,151.0308,151.1802,151.0028,151.1335,10558.0
2019-02-12 12:00:00,161.92,162.0,161.89,161.91,7279.0,151.1429,151.2175,151.1149,151.1335,7279.0
2019-02-12 12:05:00,161.86,161.88,161.81,161.82,2211.0,151.0869,151.1055,151.0402,151.0495,2211.0
2019-02-12 12:10:00,161.75,161.76,161.65,161.68,5904.0,150.9842,150.9935,150.8908,150.9188,5904.0
2019-02-12 12:15:00,161.64,161.68,161.5,161.53,7067.0,150.8815,150.9188,150.7508,150.7788,7067.0
2019-02-12 12:20:00,161.53,161.6,161.53,161.6,3908.0,150.7788,150.8442,150.7788,150.8442,3908.0
2019-02-12 12:25:00,161.64,161.65,161.58,161.59,2909.0,150.8815,150.8908,150.8255,150.8348,2909.0
2019-02-12 12:30:00,161.59,161.66,161.56,161.66,5891.0,150.8348,150.9002,150.8068,150.9002,5891.0
2019-02-12 12:35:00,161.68,161.71,161.62,161.65,7735.0,150.9188,150.9468,150.8628,150.8908,7735.0
2019-02-12 12:40:00,161.64,161.65,161.59,161.65,10268.0,150.8815,150.8908,150.8348,150.8908,10268.0
2019-02-12 12:45:00,161.65,161.66,161.54,161.54,3281.0,150.8908,150.9002,150.7882,150.7882,3281.0
2019-02-12 12:50:00,161.55,161.62,161.52,161.55,4542.0,150.7975,150.8628,150.7695,150.7975,4542.0
2019-02-12 12:55:00,161.58,161.65,161.58,161.6,1537.0,150.8255,150.8908,150.8255,150.8442,1537.0
2019-02-12 13:00:00,161.61,161.65,161.57,161.62,2795.0,150.8535,150.8908,150.8162,150.8628,2795.0
2019-02-12 13:05:00,161.64,161.66,161.59,161.6,4432.0,150.8815,150.9002,150.8348,150.8442,4432.0
2019-02-12 13:10:00,161.6,161.66,161.59,161.61,3244.0,150.8442,150.9002,150.8348,150.8535,3244.0
2019-02-12 13:15:00,161.67,161.67,161.49,161.5,2120.0,150.9095,150.9095,150.7415,150.7508,2120.0
2019-02-12 13:20:00,161.48,161.66,161.48,161.66,4737.0,150.7321,150.9002,150.7321,150.9002,4737.0
2019-02-12 13:25:00,161.66,161.74,161.65,161.74,4393.0,150.9002,150.9748,150.8908,150.9748,4393.0
2019-02-12 13:30:00,161.76,161.81,161.68,161.81,6976.0,150.9935,151.0402,150.9188,151.0402,6976.0
2019-02-12 13:35:00,161.82,161.85,161.81,161.83,2616.0,151.0495,151.0775,151.0402,151.0588,2616.0
2019-02-12 13:40:00,161.82,161.87,161.81,161.83,3648.0,151.0495,151.0962,151.0402,151.0588,3648.0
2019-02-12 13:45:00,161.83,161.86,161.82,161.84,1752.0,151.0588,151.0869,151.0495,151.0682,1752.0
2019-02-12 13:50:00,161.84,161.94,161.84,161.91,4600.0,151.0682,151.1615,151.0682,151.1335,4600.0
2019-02-12 13:55:00,161.89,162.27,161.89,162.25,18057.0,151.1149,151.4696,151.1149,151.4509,18057.0
2019-02-12 14:00:00,162.2,162.35,162.15,162.29,6820.0,151.4042,151.5442,151.3576,151.4882,6820.0
2019-02-12 14:05:00,162.35,162.44,162.27,162.27,8146.0,151.5442,151.6282,151.4696,151.4696,8146.0
2019-02-12 14:10:00,162.23,162.23,161.98,162.03,12150.0,151.4322,151.4322,151.1989,151.2455,12150.0
2019-02-12 14:15:00,162.02,162.07,161.86,161.95,13310.0,151.2362,151.2829,151.0869,151.1709,13310.0
2019-02-12 14:20:00,161.94,162.04,161.94,162.04,2244.0,151.1615,151.2549,151.1615,151.2549,2244.0
2019-02-12 14:25:00,162.07,162.09,162.0,162.0,2499.0,151.2829,151.3015,151.2175,151.2175,2499.0
2019-02-12 14:30:00,161.94,162.02,161.9,161.99,4239.0,151.1615,151.2362,151.1242,151.2082,4239.0
2019-02-12 14:35:00,162.0,162.14,161.99,162.05,2400.0,151.2175,151.3482,151.2082,151.2642,2400.0
2019-02-12 14:40:00,162.04,162.08,162.01,162.06,1900.0,151.2549,151.2922,151.2269,151.2735,1900.0
2019-02-12 14:45:00,162.15,162.26,162.12,162.17,2500.0,151.3576,151.4602,151.3295,151.3762,2500.0
2019-02-12 14:50:00,162.18,162.22,162.16,162.2,2563.0,151.3856,151.4229,151.3669,151.4042,2563.0
2019-02-12 14:55:00,162.23,162.26,162.18,162.2,2100.0,151.4322,151.4602,151.3856,151.4042,2100.0
2019-02-12 15:00:00,162.19,162.27,162.13,162.22,13577.0,151.3949,151.4696,151.3389,151.4229,13577.0
2019-02-12 15:05:00,162.24,162.36,162.21,162.35,6889.0,151.4416,151.5536,151.4136,151.5442,6889.0
2019-02-12 15:10:00,162.33,162.34,162.21,162.32,6875.0,151.5256,151.5349,151.4136,151.5162,6875.0
2019-02-12 15:15:00,162.32,162.38,162.3,162.31,2881.0,151.5162,151.5722,151.4976,151.5069,2881.0
2019-02-12 15:20:00,162.3,162.38,162.29,162.35,2531.0,151.4976,151.5722,151.4882,151.5442,2531.0
2019-02-12 15:25:00,162.34,162.39,162.29,162.34,5819.0,151.5349,151.5816,151.4882,151.5349,5819.0
2019-02-12 15:30:00,162.38,162.38,162.21,162.21,5171.0,151.5722,151.5722,151.4136,151.4136,5171.0
2019-02-12 15:35:00,162.21,162.21,162.14,162.17,8758.0,151.4136,151.4136,151.3482,151.3762,8758.0
2019-02-12 15:40:00,162.19,162.27,162.19,162.27,14948.0,151.3949,151.4696,151.3949,151.4696,14948.0
2019-02-12 15:45:00,162.27,162.33,162.27,162.33,15486.0,151.4696,151.5256,151.4696,151.5256,15486.0
2019-02-12 15:50:00,162.33,162.55,162.32,162.51,32024.0,151.5256,151.7309,151.5162,151.6936,32024.0
2019-02-12 15:55:00,162.54,162.62,162.36,162.36,54988.0,151.7216,151.7963,151.5536,151.5536,54988.0
2019-02-13 09:30:00,162.93,163.45,162.74,163.24,48229.0,152.0856,152.571,151.9083,152.375,48229.0
2019-02-13 09:35:00,163.24,163.45,162.44,162.85,8968.0,152.375,152.571,151.6282,152.011,8968.0
2019-02-13 09:40:00,162.96,162.96,162.29,162.51,12550.0,152.1136,152.1136,151.4882,151.6936,12550.0
2019-02-13 09:45:00,162.43,162.8,162.29,162.8,7051.0,151.6189,151.9643,151.4882,151.9643,7051.0
2019-02-13 09:50:00,163.03,163.12,162.8,163.12,4423.0,152.179,152.263,151.9643,152.263,4423.0
2019-02-13 09:55:00,163.11,163.28,163.06,163.17,3650.0,152.2537,152.4123,152.207,152.3097,3650.0
2019-02-13 10:00:00,163.13,163.6,163.13,163.37,5178.0,152.2723,152.711,152.2723,152.4963,5178.0
2019-02-13 10:05:00,163.35,163.35,162.93,162.99,1807.0,152.4777,152.4777,152.0856,152.1416,1807.0
2019-02-13 10:10:00,163.03,163.19,162.98,163.07,2715.0,152.179,152.3283,152.1323,152.2163,2715.0
2019-02-13 10:15:00,163.06,163.07,162.92,163.05,900.0,152.207,152.2163,152.0763,152.1976,900.0
2019-02-13 10:20:00,163.05,163.11,162.95,163.11,2516.0,152.1976,152.2537,152.1043,152.2537,2516.0
2019-02-13 10:25:00,163.11,163.24,163.08,163.13,5235.0,152.2537,152.375,152.2257,152.2723,5235.0
2019-02-13 10:30:00,163.18,163.4,163.12,163.3,5240.0,152.319,152.5244,152.263,152.431,5240.0
2019-02-13 10:35:00,163.31,163.61,163.3,163.48,4614.0,152.4403,152.7204,152.431,152.599,4614.0
2019-02-13 10:40:00,163.44,163.63,163.3,163.34,7303.0,152.5617,152.739,152.431,152.4683,7303.0
2019-02-13 10:45:00,163.36,163.45,163.2,163.38,31809.0,152.487,152.571,152.3377,152.5057,31809.0
2019-02-13 10:50:00,163.38,163.7,163.38,163.66,6363.0,152.5057,152.8044,152.5057,152.767,6363.0
2019-02-13 10:55:00,163.69,163.78,163.58,163.64,7241.0,152.7951,152.8791,152.6924,152.7484,7241.0
2019-02-13 11:00:00,163.64,163.66,163.52,163.6,3420.0,152.7484,152.767,152.6364,152.711,3420.0
2019-02-13 11:05:00,163.64,163.64,163.3,163.3,5387.0,152.7484,152.7484,152.431,152.431,5387.0
2019-02-13 11:10:00,163.26,163.34,163.05,163.3,3983.0,152.3937,152.4683,152.1976,152.431,3983.0
2019-02-13 11:15:00,163.27,163.34,162.99,163.02,5200.0,152.403,152.4683,152.1416,152.1696,5200.0
2019-02-13 11:20:00,162.96,163.03,162.81,162.93,8541.0,152.1136,152.179,151.9736,152.0856,8541.0
2019-02-13 11:25:00,162.94,162.96,162.82,162.82,3642.0,152.095,152.1136,151.983,151.983,3642.0
2019-02-13 11:30:00,162.64,162.93,162.63,162.79,5167.0,151.8149,152.0856,151.8056,151.955,5167.0
2019-02-13 11:35:00,162.71,162.84,162.69,162.77,2635.0,151.8803,152.0016,151.8616,151.9363,2635.0
2019-02-13 11:40:00,162.71,162.89,162.71,162.78,4623.0,151.8803,152.0483,151.8803,151.9456,4623.0
2019-02-13 11:45:00,162.74,162.87,162.74,162.81,4324.0,151.9083,152.0296,151.9083,151.9736,4324.0
2019-02-13 11:50:00,162.79,162.81,162.73,162.78,2581.0,151.955,151.9736,151.8989,151.9456,2581.0
2019-02-13 11:55:00,162.82,162.86,162.74,162.83,3178.0,151.983,152.0203,151.9083,151.9923,3178.0
2019-02-13 12:00:00,162.86,162.86,162.79,162.83,1300.0,152.0203,152.0203,151.955,151.9923,1300.0
2019-02-13 12:05:00,162.86,162.95,162.78,162.92,2400.0,152.0203,152.1043,151.9456,152.0763,2400.0
2019-02-13 12:10:00,162.9,163.16,162.89,163.11,65840.0,152.0576,152.3003,152.0483,152.2537,65840.0
2019-02-13 12:15:00,163.07,163.12,162.82,162.84,6843.0,152.2163,152.263,151.983,152.0016,6843.0
2019-02-13 12:20:00,162.85,162.88,162.79,162.79,5369.0,152.011,152.039,151.955,151.955,5369.0
2019-02-13 12:25:00,162.78,162.87,162.76,162.85,2769.0,151.9456,152.0296,151.9269,152.011,2769.0
2019-02-13 12:30:00,162.85,162.88,162.75,162.88,3500.0,152.011,152.039,151.9176,152.039,3500.0
2019-02-13 12:35:00,162.86,162.97,162.86,162.87,2001.0,152.0203,152.123,152.0203,152.0296,2001.0
2019-02-13 12:40:00,162.82,162.88,162.77,162.79,2600.0,151.983,152.039,151.9363,151.955,2600.0
2019-02-13 12:45:00,162.8,162.83,162.77,162.81,2817.0,151.9643,151.9923,151.9363,151.9736,2817.0
2019-02-13 12:50:00,162.8,162.86,162.78,162.81,2887.0,151.9643,152.0203,151.9456,151.9736,2887.0
2019-02-13 12:55:00,162.81,162.87,162.78,162.87,2966.0,151.9736,152.0296,151.9456,152.0296,2966.0
2019-02-13 13:00:00,162.86,162.97,162.82,162.94,3528.0,152.0203,152.123,151.983,152.095,3528.0
2019-02-13 13:05:00,162.91,163.05,162.91,162.96,3888.0,152.067,152.1976,152.067,152.1136,3888.0
2019-02-13 13:10:00,162.97,163.01,162.92,162.98,3674.0,152.123,152.1603,152.0763,152.1323,3674.0
2019-02-13 13:15:00,162.95,162.97,162.88,162.91,1940.0,152.1043,152.123,152.039,152.067,1940.0
2019-02-13 13:20:00,162.93,162.94,162.76,162.79,2800.0,152.0856,152.095,151.9269,151.955,2800.0
2019-02-13 13:25:00,162.77,162.84,162.76,162.77,4252.0,151.9363,152.0016,151.9269,151.9363,4252.0
2019-02-13 13:30:00,162.78,162.78,162.52,162.52,13419.0,151.9456,151.9456,151.7029,151.7029,13419.0
2019-02-13 13:35:00,162.52,162.59,162.52,162.53,4477.0,151.7029,151.7683,151.7029,151.7123,4477.0
2019-02-13 13:40:00,162.53,162.54,162.44,162.48,3285.0,151.7123,151.7216,151.6282,151.6656,3285.0
2019-02-13 13:45:00,162.46,162.5,162.39,162.47,4221.0,151.6469,151.6843,151.5816,151.6563,4221.0
2019-02-13 13:50:00,162.48,162.57,162.4,162.41,6493.0,151.6656,151.7496,151.5909,151.6002,6493.0
2019-02-13 13:55:00,162.38,162.44,162.37,162.37,2780.0,151.5722,151.6282,151.5629,151.5629,2780.0
2019-02-13 14:00:00,162.39,162.65,162.39,162.65,3535.0,151.5816,151.8243,151.5816,151.8243,3535.0
2019-02-13 14:05:00,162.55,162.59,162.43,162.5,4388.0,151.7309,151.7683,151.6189,151.6843,4388.0
2019-02-13 14:10:00,162.47,162.51,162.43,162.45,3299.0,151.6563,151.6936,151.6189,151.6376,3299.0
2019-02-13 14:15:00,162.47,162.48,162.36,162.39,34388.0,151.6563,151.6656,151.5536,151.5816,34388.0
2019-02-13 14:20:00,162.42,162.44,162.37,162.43,3518.0,151.6096,151.6282,151.5629,151.6189,3518.0
2019-02-13 14:25:00,162.39,162.48,162.33,162.47,4210.0,151.5816,151.6656,151.5256,151.6563,4210.0
2019-02-13 14:30:00,162.47,162.62,162.47,162.57,3376.0,151.6563,151.7963,151.6563,151.7496,3376.0
2019-02-13 14:35:00,162.6,162.62,162.44,162.46,7052.0,151.7776,151.7963,151.6282,151.6469,7052.0
2019-02-13 14:40:00,162.49,162.6,162.46,162.59,2700.0,151.6749,151.7776,151.6469,151.7683,2700.0
2019-02-13 14:45:00,162.58,162.71,162.58,162.66,2658.0,151.7589,151.8803,151.7589,151.8336,2658.0
2019-02-13 14:50:00,162.67,162.7,162.57,162.69,10766.0,151.8429,151.8709,151.7496,151.8616,10766.0
2019-02-13 14:55:00,162.71,162.87,162.71,162.77,3070.0,151.8803,152.0296,151.8803,151.9363,3070.0
2019-02-13 15:00:00,162.76,162.87,162.76,162.76,4051.0,151.9269,152.0296,151.9269,151.9269,4051.0
2019-02-13 15:05:00,162.75,162.82,162.71,162.81,4848.0,151.9176,151.983,151.8803,151.9736,4848.0
2019-02-13 15:10:00,162.87,162.92,162.83,162.85,4587.0,152.0296,152.0763,151.9923,152.011,4587.0
2019-02-13 15:15:00,162.85,162.89,162.8,162.8,5906.0,152.011,152.0483,151.9643,151.9643,5906.0
2019-02-13 15:20:00,162.8,162.88,162.79,162.86,53341.0,151.9643,152.039,151.955,152.0203,53341.0
2019-02-13 15:25:00,162.86,162.93,162.83,162.91,8786.0,152.0203,152.0856,151.9923,152.067,8786.0
2019-02-13 15:30:00,162.94,163.12,162.91,163.07,7326.0,152.095,152.263,152.067,152.2163,7326.0
2019-02-13 15:35:00,163.09,163.12,163.02,163.03,7330.0,152.235,152.263,152.1696,152.179,7330.0
2019-02-13 15:40:00,163.09,163.13,162.95,162.96,7255.0,152.235,152.2723,152.1043,152.1136,7255.0
2019-02-13 15:45:00,162.96,163.01,162.73,162.91,13950.0,152.1136,152.1603,151.8989,152.067,13950.0
2019-02-13 15:50:00,162.89,162.89,162.66,162.75,18583.0,152.0483,152.0483,151.8336,151.9176,18583.0
2019-02-13 15:55:00,162.75,162.79,162.57,162.67,46909.0,151.9176,151.955,151.7496,151.8429,46909.0
2019-02-14 09:30:00,161.63,162.0,161.32,161.72,15004.0,150.8722,151.2175,150.5828,150.9562,15004.0
2019-02-14 09:35:00,161.72,161.99,161.68,161.84,3740.0,150.9562,151.2082,150.9188,151.0682,3740.0
2019-02-14 09:40:00,161.74,161.88,161.48,161.48,6293.0,150.9748,151.1055,150.7321,150.7321,6293.0
2019-02-14 09:45:00,161.49,161.9,161.49,161.68,6231.0,150.7415,151.1242,150.7415,150.9188,6231.0
2019-02-14 09:50:00,161.67,161.87,161.56,161.69,4716.0,150.9095,151.0962,150.8068,150.9282,4716.0
2019-02-14 09:55:00,161.6,161.98,161.42,161.77,11211.0,150.8442,151.1989,150.6761,151.0028,11211.0
2019-02-14 10:00:00,161.77,161.78,161.58,161.64,2705.0,151.0028,151.0122,150.8255,150.8815,2705.0
2019-02-14 10:05:00,161.57,161.7,161.44,161.68,4034.0,150.8162,150.9375,150.6948,150.9188,4034.0
2019-02-14 10:10:00,161.7,161.87,161.7,161.75,2327.0,150.9375,151.0962,150.9375,150.9842,2327.0
2019-02-14 10:15:00,161.72,161.75,161.63,161.75,2729.0,150.9562,150.9842,150.8722,150.9842,2729.0
2019-02-14 10:20:00,161.74,161.74,161.52,161.66,5800.0,150.9748,150.9748,150.7695,150.9002,5800.0
2019-02-14 10:25:00,161.63,161.95,161.54,161.95,3160.0,150.8722,151.1709,150.7882,151.1709,3160.0
2019-02-14 10:30:00,161.89,161.89,161.76,161.83,3795.0,151.1149,151.1149,150.9935,151.0588,3795.0
2019-02-14 10:35:00,161.83,161.83,161.34,161.55,21142.0,151.0588,151.0588,150.6015,150.7975,21142.0
2019-02-14 10:40:00,161.56,161.68,161.45,161.47,8812.0,150.8068,150.9188,150.7041,150.7228,8812.0
2019-02-14 10:45:00,161.47,161.52,161.26,161.31,7253.0,150.7228,150.7695,150.5268,150.5735,7253.0
2019-02-14 10:50:00,161.34,161.37,161.06,161.08,7218.0,150.6015,150.6295,150.3401,150.3588,7218.0
2019-02-14 10:55:00,161.06,161.32,160.83,161.22,9768.0,150.3401,150.5828,150.1254,150.4894,9768.0
2019-02-14 11:00:00,161.2,161.27,160.87,160.9,9491.0,150.4708,150.5361,150.1627,150.1907,9491.0
2019-02-14 11:05:00,160.93,161.17,160.92,161.12,30807.0,150.2188,150.4428,150.2094,150.3961,30807.0
2019-02-14 11:10:00,161.17,161.27,160.94,160.99,13560.0,150.4428,150.5361,150.2281,150.2748,13560.0
2019-02-14 11:15:00,161.03,161.16,160.99,161.16,4100.0,150.3121,150.4334,150.2748,150.4334,4100.0
2019-02-14 11:20:00,161.24,161.25,161.11,161.15,4601.0,150.5081,150.5175,150.3868,150.4241,4601.0
2019-02-14 11:25:00,161.15,161.25,161.1,161.13,4836.0,150.4241,150.5175,150.3774,150.4054,4836.0
2019-02-14 11:30:00,161.16,161.16,160.9,160.9,6749.0,150.4334,150.4334,150.1907,150.1907,6749.0
2019-02-14 11:35:00,160.92,160.99,160.83,160.88,5636.0,150.2094,150.2748,150.1254,150.1721,5636.0
2019-02-14 11:40:00,160.93,161.03,160.85,160.9,7200.0,150.2188,150.3121,150.1441,150.1907,7200.0
2019-02-14 11:45:00,160.92,161.16,160.9,161.1,10816.0,150.2094,150.4334,150.1907,150.3774,10816.0
2019-02-14 11:50:00,161.09,161.31,161.09,161.31,6717.0,150.3681,150.5735,150.3681,150.5735,6717.0
2019-02-14 11:55:00,161.34,161.45,161.3,161.41,2079.0,150.6015,150.7041,150.5641,150.6668,2079.0
2019-02-14 12:00:00,161.43,161.51,161.38,161.5,3889.0,150.6855,150.7601,150.6388,150.7508,3889.0
2019-02-14 12:05:00,161.58,161.58,161.47,161.47,5113.0,150.8255,150.8255,150.7228,150.7228,5113.0
2019-02-14 12:10:00,161.44,161.71,161.43,161.71,4099.0,150.6948,150.9468,150.6855,150.9468,4099.0
2019-02-14 12:15:00,161.71,161.72,161.49,161.65,5881.0,150.9468,150.9562,150.7415,150.8908,5881.0
2019-02-14 12:20:00,161.65,161.8,161.63,161.77,4073.0,150.8908,151.0308,150.8722,151.0028,4073.0
2019-02-14 12:25:00,161.79,161.79,161.64,161.68,4762.0,151.0215,151.0215,150.8815,150.9188,4762.0
2019-02-14 12:30:00,161.7,161.76,161.62,161.64,4586.0,150.9375,150.9935,150.8628,150.8815,4586.0
2019-02-14 12:35:00,161.64,161.69,161.63,161.66,1700.0,150.8815,150.9282,150.8722,150.9002,1700.0
2019-02-14 12:40:00,161.68,161.76,161.66,161.74,3621.0,150.9188,150.9935,150.9002,150.9748,3621.0
2019-02-14 12:45:00,161.76,161.77,161.71,161.73,5824.0,150.9935,151.0028,150.9468,150.9655,5824.0
2019-02-14 12:50:00,161.73,161.76,161.7,161.76,5400.0,150.9655,150.9935,150.9375,150.9935,5400.0
2019-02-14 12:55:00,161.74,161.82,161.73,161.74,8183.0,150.9748,151.0495,150.9655,150.9748,8183.0
2019-02-14 13:00:00,161.78,161.9,161.74,161.9,7808.0,151.0122,151.1242,150.9748,151.1242,7808.0
2019-02-14 13:05:00,161.95,161.96,161.85,161.96,6367.0,151.1709,151.1802,151.0775,151.1802,6367.0
2019-02-14 13:10:00,162.0,162.11,162.0,162.06,1973.0,151.2175,151.3202,151.2175,151.2735,1973.0
2019-02-14 13:15:00,162.1,162.13,162.06,162.1,1718.0,151.3109,151.3389,151.2735,151.3109,1718.0
2019-02-14 13:20:00,162.11,162.12,162.05,162.06,3453.0,151.3202,151.3295,151.2642,151.2735,3453.0
2019-02-14 13:25:00,162.08,162.12,161.97,162.12,2971.0,151.2922,151.3295,151.1895,151.3295,2971.0
2019-02-14 13:30:00,162.13,162.27,162.13,162.18,8634.0,151.3389,151.4696,151.3389,151.3856,8634.0
2019-02-14 13:35:00,162.21,162.34,162.18,162.34,1131.0,151.4136,151.5349,151.3856,151.5349,1131.0
2019-02-14 13:40:00,162.29,162.32,162.24,162.24,3357.0,151.4882,151.5162,151.4416,151.4416,3357.0
2019-02-14 13:45:00,162.23,162.23,162.16,162.16,2036.0,151.4322,151.4322,151.3669,151.3669,2036.0
2019-02-14 13:50:00,162.17,162.17,162.07,162.08,7865.0,151.3762,151.3762,151.2829,151.2922,7865.0
2019-02-14 13:55:00,162.14,162.24,162.11,162.17,3192.0,151.3482,151.4416,151.3202,151.3762,3192.0
2019-02-14 14:00:00,162.14,162.14,162.06,162.06,6599.0,151.3482,151.3482,151.2735,151.2735,6599.0
2019-02-14 14:05:00,162.06,162.23,162.04,162.16,3807.0,151.2735,151.4322,151.2549,151.3669,3807.0
2019-02-14 14:10:00,162.19,162.25,162.16,162.25,2013.0,151.3949,151.4509,151.3669,151.4509,2013.0
2019-02-14 14:15:00,162.27,162.38,162.22,162.22,5017.0,151.4696,151.5722,151.4229,151.4229,5017.0
2019-02-14 14:20:00,162.21,162.36,162.07,162.36,5698.0,151.4136,151.5536,151.2829,151.5536,5698.0
2019-02-14 14:25:00,162.32,162.44,162.29,162.29,5971.0,151.5162,151.6282,151.4882,151.4882,5971.0
2019-02-14 14:30:00,162.29,162.35,162.25,162.33,3668.0,151.4882,151.5442,151.4509,151.5256,3668.0
2019-02-14 14:35:00,162.36,162.36,162.28,162.3,3129.0,151.5536,151.5536,151.4789,151.4976,3129.0
2019-02-14 14:40:00,162.31,162.36,162.31,162.32,1612.0,151.5069,151.5536,151.5069,151.5162,1612.0
2019-02-14 14:45:00,162.32,162.36,162.3,162.31,2472.0,151.5162,151.5536,151.4976,151.5069,2472.0
2019-02-14 14:50:00,162.29,162.32,162.22,162.25,4294.0,151.4882,151.5162,151.4229,151.4509,4294.0
2019-02-14 14:55:00,162.24,162.24,162.03,162.16,4358.0,151.4416,151.4416,151.2455,151.3669,4358.0
2019-02-14 15:00:00,162.18,162.22,162.14,162.18,3251.0,151.3856,151.4229,151.3482,151.3856,3251.0
2019-02-14 15:05:00,162.18,162.47,162.11,162.13,9533.0,151.3856,151.6563,151.3202,151.3389,9533.0
2019-02-14 15:10:00,162.14,162.19,161.9,161.96,4314.0,151.3482,151.3949,151.1242,151.1802,4314.0
2019-02-14 15:15:00,161.96,162.02,161.93,161.97,14063.0,151.1802,151.2362,151.1522,151.1895,14063.0
2019-02-14 15:20:00,161.95,162.06,161.91,162.06,4058.0,151.1709,151.2735,151.1335,151.2735,4058.0
2019-02-14 15:25:00,162.03,162.06,161.95,161.98,5611.0,151.2455,151.2735,151.1709,151.1989,5611.0
2019-02-14 15:30:00,161.95,162.15,161.95,162.05,5745.0,151.1709,151.3576,151.1709,151.2642,5745.0
2019-02-14 15:35:00,162.06,162.22,162.06,162.16,6104.0,151.2735,151.4229,151.2735,151.3669,6104.0
2019-02-14 15:40:00,162.16,162.17,162.03,162.13,6958.0,151.3669,151.3762,151.2455,151.3389,6958.0
2019-02-14 15:45:00,162.11,162.11,161.88,161.88,13037.0,151.3202,151.3202,151.1055,151.1055,13037.0
2019-02-14 15:50:00,161.9,161.95,161.73,161.91,17671.0,151.1242,151.1709,150.9655,151.1335,17671.0
2019-02-14 15:55:00,161.89,161.89,161.53,161.61,34526.0,151.1149,151.1149,150.7788,150.8535,34526.0
2019-02-15 09:30:00,163.35,164.19,162.5,163.72,94580.0,152.4777,153.2618,151.6843,152.8231,94580.0
2019-02-15 09:35:00,163.68,163.78,162.99,163.0,22985.0,152.7857,152.8791,152.1416,152.151,22985.0
2019-02-15 09:40:00,162.99,163.7,162.99,163.36,5233.0,152.1416,152.8044,152.1416,152.487,5233.0
2019-02-15 09:45:00,163.35,163.53,163.26,163.49,8437.0,152.4777,152.6457,152.3937,152.6084,8437.0
2019-02-15 09:50:00,163.45,163.54,163.18,163.49,31960.0,152.571,152.655,152.319,152.6084,31960.0
2019-02-15 09:55:00,163.49,163.57,163.13,163.31,31220.0,152.6084,152.683,152.2723,152.4403,31220.0
2019-02-15 10:00:00,163.24,163.39,162.96,163.01,14495.0,152.375,152.515,152.1136,152.1603,14495.0
2019-02-15 10:05:00,162.95,163.08,162.78,162.81,7481.0,152.1043,152.2257,151.9456,151.9736,7481.0
2019-02-15 10:10:00,162.77,162.94,162.65,162.89,6248.0,151.9363,152.095,151.8243,152.0483,6248.0
2019-02-15 10:15:00,162.9,163.3,162.9,163.3,2675.0,152.0576,152.431,152.0576,152.431,2675.0
2019-02-15 10:20:00,163.27,163.27,162.97,163.07,4306.0,152.403,152.403,152.123,152.2163,4306.0
2019-02-15 10:25:00,163.23,163.23,162.96,162.97,6244.0,152.3657,152.3657,152.1136,152.123,6244.0
2019-02-15 10:30:00,162.96,163.04,162.9,162.95,5213.0,152.1136,152.1883,152.0576,152.1043,5213.0
2019-02-15 10:35:00,162.92,162.96,162.71,162.81,5932.0,152.0763,152.1136,151.8803,151.9736,5932.0
2019-02-15 10:40:00,162.77,163.0,162.76,162.82,4368.0,151.9363,152.151,151.9269,151.983,4368.0
2019-02-15 10:45:00,162.91,162.97,162.59,162.62,5972.0,152.067,152.123,151.7683,151.7963,5972.0
2019-02-15 10:50:00,162.6,162.6,162.29,162.56,5648.0,151.7776,151.7776,151.4882,151.7403,5648.0
2019-02-15 10:55:00,162.59,162.7,162.38,162.43,8365.0,151.7683,151.8709,151.5722,151.6189,8365.0
2019-02-15 11:00:00,162.46,162.71,162.46,162.71,2685.0,151.6469,151.8803,151.6469,151.8803,2685.0
2019-02-15 11:05:00,162.71,162.8,162.7,162.76,2805.0,151.8803,151.9643,151.8709,151.9269,2805.0
2019-02-15 11:10:00,162.76,162.8,162.59,162.67,3529.0,151.9269,151.9643,151.7683,151.8429,3529.0
2019-02-15 11:15:00,162.65,162.67,162.48,162.52,4207.0,151.8243,151.8429,151.6656,151.7029,4207.0
2019-02-15 11:20:00,162.59,162.64,162.48,162.63,2007.0,151.7683,151.8149,151.6656,151.8056,2007.0
2019-02-15 11:25:00,162.72,162.75,162.53,162.53,4499.0,151.8896,151.9176,151.7123,151.7123,4499.0
2019-02-15 11:30:00,162.58,162.75,162.58,162.75,4611.0,151.7589,151.9176,151.7589,151.9176,4611.0
2019-02-15 11:35:00,162.72,162.83,162.67,162.79,4452.0,151.8896,151.9923,151.8429,151.955,4452.0
2019-02-15 11:40:00,162.88,162.92,162.84,162.91,2311.0,152.039,152.0763,152.0016,152.067,2311.0
2019-02-15 11:45:00,162.9,162.94,162.82,162.89,3812.0,152.0576,152.095,151.983,152.0483,3812.0
2019-02-15 11:50:00,162.91,163.07,162.83,163.03,5640.0,152.067,152.2163,151.9923,152.179,5640.0
2019-02-15 11:55:00,163.07,163.1,162.96,163.03,6165.0,152.2163,152.2443,152.1136,152.179,6165.0
2019-02-15 12:00:00,162.98,163.0,162.92,162.96,3924.0,152.1323,152.151,152.0763,152.1136,3924.0
2019-02-15 12:05:00,162.95,162.95,162.82,162.86,2876.0,152.1043,152.1043,151.983,152.0203,2876.0
2019-02-15 12:10:00,162.86,162.92,162.85,162.89,3601.0,152.0203,152.0763,152.011,152.0483,3601.0
2019-02-15 12:15:00,162.91,162.95,162.76,162.76,6350.0,152.067,152.1043,151.9269,151.9269,6350.0
2019-02-15 12:20:00,162.79,162.8,162.59,162.63,4358.0,151.955,151.9643,151.7683,151.8056,4358.0
2019-02-15 12:25:00,162.65,162.75,162.62,162.63,4189.0,151.8243,151.9176,151.7963,151.8056,4189.0
2019-02-15 12:30:00,162.65,162.73,162.64,162.72,4035.0,151.8243,151.8989,151.8149,151.8896,4035.0
2019-02-15 12:35:00,162.72,162.77,162.65,162.65,3721.0,151.8896,151.9363,151.8243,151.8243,3721.0
2019-02-15 12:40:00,162.68,162.75,162.64,162.72,5538.0,151.8523,151.9176,151.8149,151.8896,5538.0
2019-02-15 12:45:00,162.74,162.75,162.57,162.58,4927.0,151.9083,151.9176,151.7496,151.7589,4927.0
2019-02-15 12:50:00,162.56,162.57,162.42,162.48,5781.0,151.7403,151.7496,151.6096,151.6656,5781.0
2019-02-15 12:55:00,162.53,162.6,162.5,162.5,4056.0,151.7123,151.7776,151.6843,151.6843,4056.0
2019-02-15 13:00:00,162.49,162.56,162.48,162.48,2946.0,151.6749,151.7403,151.6656,151.6656,2946.0
2019-02-15 13:05:00,162.5,162.51,162.4,162.4,5982.0,151.6843,151.6936,151.5909,151.5909,5982.0
2019-02-15 13:10:00,162.41,162.52,162.37,162.45,4495.0,151.6002,151.7029,151.5629,151.6376,4495.0
2019-02-15 13:15:00,162.41,162.53,162.41,162.46,7270.0,151.6002,151.7123,151.6002,151.6469,7270.0
2019-02-15 13:20:00,162.51,162.55,162.46,162.51,3056.0,151.6936,151.7309,151.6469,151.6936,3056.0
2019-02-15 13:25:00,162.51,162.51,162.37,162.38,5763.0,151.6936,151.6936,151.5629,151.5722,5763.0
2019-02-15 13:30:00,162.38,162.42,162.26,162.26,9281.0,151.5722,151.6096,151.4602,151.4602,9281.0
2019-02-15 13:35:00,162.27,162.42,162.21,162.39,9691.0,151.4696,151.6096,151.4136,151.5816,9691.0
2019-02-15 13:40:00,162.41,162.42,162.35,162.36,4704.0,151.6002,151.6096,151.5442,151.5536,4704.0
2019-02-15 13:45:00,162.37,162.46,162.35,162.38,3726.0,151.5629,151.6469,151.5442,151.5722,3726.0
2019-02-15 13:50:00,162.48,162.56,162.48,162.56,2290.0,151.6656,151.7403,151.6656,151.7403,2290.0
2019-02-15 13:55:00,162.57,162.58,162.45,162.49,5606.0,151.7496,151.7589,151.6376,151.6749,5606.0
2019-02-15 14:00:00,162.51,162.69,162.51,162.61,4746.0,151.6936,151.8616,151.6936,151.7869,4746.0
2019-02-15 14:05:00,162.65,162.75,162.64,162.66,3951.0,151.8243,151.9176,151.8149,151.8336,3951.0
2019-02-15 14:10:00,162.63,162.66,162.53,162.6,3202.0,151.8056,151.8336,151.7123,151.7776,3202.0
2019-02-15 14:15:00,162.63,162.82,162.63,162.67,5327.0,151.8056,151.983,151.8056,151.8429,5327.0
2019-02-15 14:20:00,162.66,162.73,162.64,162.72,2927.0,151.8336,151.8989,151.8149,151.8896,2927.0
2019-02-15 14:25:00,162.75,162.75,162.63,162.65,4580.0,151.9176,151.9176,151.8056,151.8243,4580.0
2019-02-15 14:30:00,162.67,162.8,162.66,162.78,3887.0,151.8429,151.9643,151.8336,151.9456,3887.0
2019-02-15 14:35:00,162.8,162.92,162.73,162.88,2654.0,151.9643,152.0763,151.8989,152.039,2654.0
2019-02-15 14:40:00,162.84,162.91,162.84,162.85,2141.0,152.0016,152.067,152.0016,152.011,2141.0
2019-02-15 14:45:00,162.88,162.94,162.85,162.89,13354.0,152.039,152.095,152.011,152.0483,13354.0
2019-02-15 14:50:00,162.87,163.0,162.85,162.93,6920.0,152.0296,152.151,152.011,152.0856,6920.0
2019-02-15 14:55:00,162.97,163.01,162.9,162.99,4316.0,152.123,152.1603,152.0576,152.1416,4316.0
2019-02-15 15:00:00,162.99,162.99,162.89,162.94,5933.0,152.1416,152.1416,152.0483,152.095,5933.0
2019-02-15 15:05:00,162.91,163.02,162.91,162.97,6100.0,152.067,152.1696,152.067,152.123,6100.0
2019-02-15 15:10:00,162.97,163.01,162.92,162.96,9804.0,152.123,152.1603,152.0763,152.1136,9804.0
2019-02-15 15:15:00,162.95,162.97,162.91,162.95,6029.0,152.1043,152.123,152.067,152.1043,6029.0
2019-02-15 15:20:00,162.93,163.02,162.89,162.92,9830.0,152.0856,152.1696,152.0483,152.0763,9830.0
2019-02-15 15:25:00,162.94,163.06,162.91,162.97,9404.0,152.095,152.207,152.067,152.123,9404.0
2019-02-15 15:30:00,162.94,163.0,162.84,162.95,12700.0,152.095,152.151,152.0016,152.1043,12700.0
2019-02-15 15:35:00,162.95,163.06,162.92,163.06,8856.0,152.1043,152.207,152.0763,152.207,8856.0
2019-02-15 15:40:00,163.07,163.11,162.98,163.01,16104.0,152.2163,152.2537,152.1323,152.1603,16104.0
2019-02-15 15:45:00,163.0,163.21,163.0,163.16,26791.0,152.151,152.347,152.151,152.3003,26791.0
2019-02-15 15:50:00,163.17,163.23,162.95,163.2,54580.0,152.3097,152.3657,152.1043,152.3377,54580.0
2019-02-15 15:55:00,163.2,163.47,163.06,163.45,93536.0,152.3377,152.5897,152.207,152.571,93536.0
2019-02-19 09:30:00,165.0,167.0,163.5,166.06,58884.0,154.0179,155.8847,152.6177,155.0073,58884.0
2019-02-19 09:35:00,166.5,167.47,165.48,166.02,32700.0,155.418,156.3235,154.4659,154.97,32700.0
2019-02-19 09:40:00,166.02,166.02,165.01,165.77,8718.0,154.97,154.97,154.0272,154.7366,8718.0
2019-02-19 09:45:00,165.77,166.22,165.1,166.08,15777.0,154.7366,155.1567,154.1112,155.026,15777.0
2019-02-19 09:50:00,166.1,166.35,165.81,166.01,20417.0,155.0446,155.278,154.7739,154.9606,20417.0
2019-02-19 09:55:00,166.18,166.79,166.01,166.51,28325.0,155.1193,155.6887,154.9606,155.4274,28325.0
2019-02-19 10:00:00,166.61,166.69,165.92,166.15,26389.0,155.5207,155.5954,154.8766,155.0913,26389.0
2019-02-19 10:05:00,165.99,166.64,165.99,166.15,12510.0,154.942,155.5487,154.942,155.0913,12510.0
2019-02-19 10:10:00,166.31,167.06,166.26,166.47,37252.0,155.2407,155.9407,155.194,155.39,37252.0
2019-02-19 10:15:00,166.43,167.48,166.36,167.4,29629.0,155.3527,156.3328,155.2873,156.2581,29629.0
2019-02-19 10:20:00,167.43,167.5,166.48,167.3,21664.0,156.2861,156.3515,155.3994,156.1648,21664.0
2019-02-19 10:25:00,167.44,167.51,166.95,167.43,17499.0,156.2955,156.3608,155.8381,156.2861,17499.0
2019-02-19 10:30:00,167.43,167.43,166.53,166.53,20162.0,156.2861,156.2861,155.446,155.446,20162.0
2019-02-19 10:35:00,166.5,166.62,166.27,166.61,10975.0,155.418,155.53,155.2033,155.5207,10975.0
2019-02-19 10:40:00,166.61,167.12,166.18,166.68,21230.0,155.5207,155.9968,155.1193,155.586,21230.0
2019-02-19 10:45:00,166.74,166.94,166.36,166.65,30389.0,155.642,155.8287,155.2873,155.558,30389.0
2019-02-19 10:50:00,166.67,166.98,166.11,166.11,18478.0,155.5767,155.8661,155.054,155.054,18478.0
2019-02-19 10:55:00,166.12,166.56,165.9,166.28,24304.0,155.0633,155.474,154.858,155.2127,24304.0
2019-02-19 11:00:00,166.32,166.61,165.9,166.23,19387.0,155.25,155.5207,154.858,155.166,19387.0
2019-02-19 11:05:00,166.3,166.44,165.86,165.86,30520.0,155.2313,155.362,154.8206,154.8206,30520.0
2019-02-19 11:10:00,165.86,166.37,165.63,165.91,49473.0,154.8206,155.2967,154.6059,154.8673,49473.0
2019-02-19 11:15:00,165.83,165.91,165.25,165.91,41021.0,154.7926,154.8673,154.2512,154.8673,41021.0
2019-02-19 11:20:00,166.04,166.07,165.69,165.93,12399.0,154.9886,155.0166,154.6619,154.886,12399.0
2019-02-19 11:25:00,165.88,166.22,165.84,166.09,16079.0,154.8393,155.1567,154.8019,155.0353,16079.0
2019-02-19 11:30:00,166.09,166.38,166.09,166.31,7000.0,155.0353,155.306,155.0353,155.2407,7000.0
2019-02-19 11:35:00,166.31,166.42,166.13,166.13,13700.0,155.2407,155.3433,155.0726,155.0726,13700.0
2019-02-19 11:40:00,166.01,166.43,166.01,166.37,9308.0,154.9606,155.3527,154.9606,155.2967,9308.0
2019-02-19 11:45:00,166.25,166.64,166.17,166.47,9546.0,155.1847,155.5487,155.11,155.39,9546.0
2019-02-19 11:50:00,166.44,166.8,166.37,166.63,7000.0,155.362,155.6981,155.2967,155.5394,7000.0
2019-02-19 11:55:00,166.55,167.05,166.55,167.04,7436.0,155.4647,155.9314,155.4647,155.9221,7436.0
2019-02-19 12:00:00,167.05,167.05,166.78,166.85,8773.0,155.9314,155.9314,155.6794,155.7447,8773.0
2019-02-19 12:05:00,166.85,167.25,166.85,167.18,8960.0,155.7447,156.1181,155.7447,156.0528,8960.0
2019-02-19 12:10:00,167.13,167.13,166.76,166.77,11591.0,156.0061,156.0061,155.6607,155.6701,11591.0
2019-02-19 12:15:00,166.7,166.74,166.55,166.63,3197.0,155.6047,155.642,155.4647,155.5394,3197.0
2019-02-19 12:20:00,166.57,166.83,166.57,166.72,20178.0,155.4834,155.7261,155.4834,155.6234,20178.0
2019-02-19 12:25:00,166.71,166.8,166.51,166.6,12084.0,155.614,155.6981,155.4274,155.5114,12084.0
2019-02-19 12:30:00,166.66,166.85,166.6,166.77,7005.0,155.5674,155.7447,155.5114,155.6701,7005.0
2019-02-19 12:35:00,166.75,166.85,166.68,166.85,5700.0,155.6514,155.7447,155.586,155.7447,5700.0
2019-02-19 12:40:00,166.82,167.11,166.82,166.96,13418.0,155.7167,155.9874,155.7167,155.8474,13418.0
2019-02-19 12:45:00,166.96,167.2,166.9,167.18,13052.0,155.8474,156.0714,155.7914,156.0528,13052.0
2019-02-19 12:50:00,167.18,167.32,167.04,167.21,14271.0,156.0528,156.1834,155.9221,156.0808,14271.0
2019-02-19 12:55:00,167.23,167.35,167.15,167.19,6327.0,156.0994,156.2114,156.0248,156.0621,6327.0
2019-02-19 13:00:00,167.21,167.22,166.98,167.14,6134.0,156.0808,156.0901,155.8661,156.0154,6134.0
2019-02-19 13:05:00,167.12,167.14,166.87,167.06,5026.0,155.9968,156.0154,155.7634,155.9407,5026.0
2019-02-19 13:10:00,167.06,167.28,167.06,167.18,4066.0,155.9407,156.1461,155.9407,156.0528,4066.0
2019-02-19 13:15:00,167.18,167.3,167.1,167.29,10001.0,156.0528,156.1648,155.9781,156.1554,10001.0
2019-02-19 13:20:00,167.33,167.56,167.31,167.55,6639.0,156.1928,156.4075,156.1741,156.3981,6639.0
2019-02-19 13:25:00,167.52,167.72,167.48,167.63,12961.0,156.3701,156.5568,156.3328,156.4728,12961.0
2019-02-19 13:30:00,167.6,167.77,167.5,167.69,21903.0,156.4448,156.6035,156.3515,156.5288,21903.0
2019-02-19 13:35:00,167.76,167.88,167.44,167.52,21116.0,156.5942,156.7062,156.2955,156.3701,21116.0
2019-02-19 13:40:00,167.46,167.78,167.46,167.74,6973.0,156.3141,156.6128,156.3141,156.5755,6973.0
2019-02-19 13:45:00,167.74,167.74,167.58,167.6,8836.0,156.5755,156.5755,156.4261,156.4448,8836.0
2019-02-19 13:50:00,167.67,167.85,167.64,167.65,12513.0,156.5101,156.6782,156.4821,156.4915,12513.0
2019-02-19 13:55:00,167.64,167.77,167.42,167.43,15605.0,156.4821,156.6035,156.2768,156.2861,15605.0
2019-02-19 14:00:00,167.45,167.7,167.3,167.7,9526.0,156.3048,156.5382,156.1648,156.5382,9526.0
2019-02-19 14:05:00,167.69,167.69,167.3,167.65,12926.0,156.5288,156.5288,156.1648,156.4915,12926.0
2019-02-19 14:10:00,167.68,167.73,167.57,167.68,9186.0,156.5195,156.5662,156.4168,156.5195,9186.0
2019-02-19 14:15:00,167.68,167.73,167.56,167.72,9099.0,156.5195,156.5662,156.4075,156.5568,9099.0
2019-02-19 14:20:00,167.65,167.9,167.59,167.89,10631.0,156.4915,156.7248,156.4355,156.7155,10631.0
2019-02-19 14:25:00,167.87,168.0,167.76,167.91,17101.0,156.6968,156.8182,156.5942,156.7342,17101.0
2019-02-19 14:30:00,167.98,168.04,167.77,167.77,17734.0,156.7995,156.8555,156.6035,156.6035,17734.0
2019-02-19 14:35:00,167.77,168.03,167.75,167.92,14319.0,156.6035,156.8462,156.5848,156.7435,14319.0
2019-02-19 14:40:00,167.92,168.08,167.91,168.06,16497.0,156.7435,156.8929,156.7342,156.8742,16497.0
2019-02-19 14:45:00,168.05,168.32,167.9,168.15,12454.0,156.8649,157.1169,156.7248,156.9582,12454.0
2019-02-19 14:50:00,168.11,168.14,167.87,168.02,10864.0,156.9209,156.9489,156.6968,156.8369,10864.0
2019-02-19 14:55:00,168.0,168.03,167.83,167.94,13712.0,156.8182,156.8462,156.6595,156.7622,13712.0
2019-02-19 15:00:00,167.96,167.96,167.84,167.87,9536.0,156.7808,156.7808,156.6688,156.6968,9536.0
2019-02-19 15:05:00,167.84,167.99,167.83,167.95,9790.0,156.6688,156.8088,156.6595,156.7715,9790.0
2019-02-19 15:10:00,167.91,167.91,167.64,167.65,12348.0,156.7342,156.7342,156.4821,156.4915,12348.0
2019-02-19 15:15:00,167.65,167.67,167.46,167.5,11300.0,156.4915,156.5101,156.3141,156.3515,11300.0
2019-02-19 15:20:00,167.47,167.51,167.14,167.28,15917.0,156.3235,156.3608,156.0154,156.1461,15917.0
2019-02-19 15:25:00,167.28,167.36,167.23,167.31,9006.0,156.1461,156.2208,156.0994,156.1741,9006.0
2019-02-19 15:30:00,167.29,167.57,167.27,167.5,22828.0,156.1554,156.4168,156.1368,156.3515,22828.0
2019-02-19 15:35:00,167.5,167.59,167.43,167.45,21464.0,156.3515,156.4355,156.2861,156.3048,21464.0
2019-02-19 15:40:00,167.46,167.55,167.39,167.47,14938.0,156.3141,156.3981,156.2488,156.3235,14938.0
2019-02-19 15:45:00,167.5,167.56,167.12,167.14,17825.0,156.3515,156.4075,155.9968,156.0154,17825.0
2019-02-19 15:50:00,167.14,167.34,167.12,167.3,23590.0,156.0154,156.2021,155.9968,156.1648,23590.0
2019-02-19 15:55:00,167.3,167.35,166.94,167.31,52860.0,156.1648,156.2114,155.8287,156.1741,52860.0
2019-02-20 09:30:00,165.66,166.21,164.69,165.67,46207.0,154.6339,155.1473,153.7285,154.6433,46207.0
2019-02-20 09:35:00,165.72,166.13,165.19,165.25,11748.0,154.6899,155.0726,154.1952,154.2512,11748.0
2019-02-20 09:40:00,165.36,165.84,165.28,165.47,33060.0,154.3539,154.8019,154.2792,154.4566,33060.0
2019-02-20 09:45:00,165.45,165.45,164.76,164.81,74460.0,154.4379,154.4379,153.7938,153.8405,74460.0
2019-02-20 09:50:00,164.77,165.19,164.56,164.98,86417.0,153.8032,154.1952,153.6071,153.9992,86417.0
2019-02-20 09:55:00,165.04,165.78,164.87,165.62,76837.0,154.0552,154.7459,153.8965,154.5966,76837.0
2019-02-20 10:00:00,165.62,166.12,165.41,166.03,20233.0,154.5966,155.0633,154.4006,154.9793,20233.0
2019-02-20 10:05:00,166.07,166.07,165.57,165.77,17833.0,155.0166,155.0166,154.5499,154.7366,17833.0
2019-02-20 10:10:00,165.82,166.18,165.81,165.91,13302.0,154.7833,155.1193,154.7739,154.8673,13302.0
2019-02-20 10:15:00,165.97,166.24,165.97,166.08,11720.0,154.9233,155.1753,154.9233,155.026,11720.0
2019-02-20 10:20:00,166.1,166.14,165.88,166.14,17282.0,155.0446,155.082,154.8393,155.082,17282.0
2019-02-20 10:25:00,166.1,166.13,165.86,165.86,8766.0,155.0446,155.0726,154.8206,154.8206,8766.0
2019-02-20 10:30:00,165.93,166.05,165.76,165.81,26290.0,154.886,154.998,154.7273,154.7739,26290.0
2019-02-20 10:35:00,165.81,165.95,165.6,165.95,15158.0,154.7739,154.9046,154.5779,154.9046,15158.0
2019-02-20 10:40:00,165.9,166.16,165.85,166.11,27006.0,154.858,155.1007,154.8113,155.054,27006.0
2019-02-20 10:45:00,166.06,166.41,166.01,166.25,13010.0,155.0073,155.334,154.9606,155.1847,13010.0
2019-02-20 10:50:00,166.23,166.32,166.04,166.27,50833.0,155.166,155.25,154.9886,155.2033,50833.0
2019-02-20 10:55:00,166.26,166.35,166.2,166.35,54956.0,155.194,155.278,155.138,155.278,54956.0
2019-02-20 11:00:00,166.29,166.55,166.26,166.49,17712.0,155.222,155.4647,155.194,155.4087,17712.0
2019-02-20 11:05:00,166.55,166.66,166.22,166.24,11115.0,155.4647,155.5674,155.1567,155.1753,11115.0
2019-02-20 11:10:00,166.25,166.26,165.83,165.84,23460.0,155.1847,155.194,154.7926,154.8019,23460.0
2019-02-20 11:15:00,165.81,166.2,165.81,166.04,19100.0,154.7739,155.138,154.7739,154.9886,19100.0
2019-02-20 11:20:00,166.04,166.04,165.69,165.7,19047.0,154.9886,154.9886,154.6619,154.6713,19047.0
2019-02-20 11:25:00,165.62,165.79,165.53,165.59,15493.0,154.5966,154.7553,154.5126,154.5686,15493.0
2019-02-20 11:30:00,165.61,165.73,165.57,165.73,11217.0,154.5873,154.6993,154.5499,154.6993,11217.0
2019-02-20 11:35:00,165.78,166.06,165.71,166.04,8730.0,154.7459,155.0073,154.6806,154.9886,8730.0
2019-02-20 11:40:00,166.08,166.08,165.67,165.67,11423.0,155.026,155.026,154.6433,154.6433,11423.0
2019-02-20 11:45:00,165.68,165.76,165.58,165.68,9900.0,154.6526,154.7273,154.5593,154.6526,9900.0
2019-02-20 11:50:00,165.67,165.7,165.56,165.56,14983.0,154.6433,154.6713,154.5406,154.5406,14983.0
2019-02-20 11:55:00,165.55,165.55,165.32,165.34,12900.0,154.5313,154.5313,154.3166,154.3352,12900.0
2019-02-20 12:00:00,165.32,165.45,165.25,165.45,7991.0,154.3166,154.4379,154.2512,154.4379,7991.0
2019-02-20 12:05:00,165.42,165.45,165.29,165.45,15551.0,154.4099,154.4379,154.2886,154.4379,15551.0
2019-02-20 12:10:00,165.45,165.5,165.35,165.47,12517.0,154.4379,154.4846,154.3446,154.4566,12517.0
2019-02-20 12:15:00,165.47,165.5,165.45,165.5,33048.0,154.4566,154.4846,154.4379,154.4846,33048.0
2019-02-20 12:20:00,165.5,165.5,165.15,165.15,8299.0,154.4846,154.4846,154.1579,154.1579,8299.0
2019-02-20 12:25:00,165.18,165.2,165.05,165.08,4612.0,154.1859,154.2045,154.0645,154.0925,4612.0
2019-02-20 12:30:00,165.07,165.24,165.05,165.12,5791.0,154.0832,154.2419,154.0645,154.1299,5791.0
2019-02-20 12:35:00,165.12,165.36,165.12,165.33,3854.0,154.1299,154.3539,154.1299,154.3259,3854.0
2019-02-20 12:40:00,165.34,165.41,165.28,165.28,2992.0,154.3352,154.4006,154.2792,154.2792,2992.0
2019-02-20 12:45:00,165.28,165.43,165.27,165.36,4018.0,154.2792,154.4192,154.2699,154.3539,4018.0
2019-02-20 12:50:00,165.36,165.38,165.17,165.2,8364.0,154.3539,154.3726,154.1765,154.2045,8364.0
2019-02-20 12:55:00,165.18,165.2,165.1,165.12,4279.0,154.1859,154.2045,154.1112,154.1299,4279.0
2019-02-20 13:00:00,165.16,165.2,165.05,165.1,5446.0,154.1672,154.2045,154.0645,154.1112,5446.0
2019-02-20 13:05:00,165.05,165.2,165.05,165.11,13664.0,154.0645,154.2045,154.0645,154.1205,13664.0
2019-02-20 13:10:00,165.1,165.19,165.01,165.16,11648.0,154.1112,154.1952,154.0272,154.1672,11648.0
2019-02-20 13:15:00,165.12,165.24,165.1,165.15,50061.0,154.1299,154.2419,154.1112,154.1579,50061.0
2019-02-20 13:20:00,165.14,165.55,165.12,165.46,10291.0,154.1485,154.5313,154.1299,154.4472,10291.0
2019-02-20 13:25:00,165.45,165.66,165.39,165.5,5000.0,154.4379,154.6339,154.3819,154.4846,5000.0
2019-02-20 13:30:00,165.51,165.55,165.43,165.5,3435.0,154.4939,154.5313,154.4192,154.4846,3435.0
2019-02-20 13:35:00,165.51,165.7,165.51,165.57,10442.0,154.4939,154.6713,154.4939,154.5499,10442.0
2019-02-20 13:40:00,165.64,165.65,165.47,165.47,7638.0,154.6153,154.6246,154.4566,154.4566,7638.0
2019-02-20 13:45:00,165.52,165.52,165.24,165.3,8082.0,154.5032,154.5032,154.2419,154.2979,8082.0
2019-02-20 13:50:00,165.27,165.42,165.25,165.4,4500.0,154.2699,154.4099,154.2512,154.3912,4500.0
2019-02-20 13:55:00,165.4,165.43,165.29,165.43,7901.0,154.3912,154.4192,154.2886,154.4192,7901.0
2019-02-20 14:00:00,165.42,165.5,165.34,165.41,15663.0,154.4099,154.4846,154.3352,154.4006,15663.0
2019-02-20 14:05:00,165.49,165.55,165.35,165.41,10721.0,154.4752,154.5313,154.3446,154.4006,10721.0
2019-02-20 14:10:00,165.4,165.48,165.23,165.41,6514.0,154.3912,154.4659,154.2326,154.4006,6514.0
2019-02-20 14:15:00,165.37,165.41,165.02,165.06,3100.0,154.3632,154.4006,154.0365,154.0739,3100.0
2019-02-20 14:20:00,165.03,165.05,164.84,164.95,5130.0,154.0459,154.0645,153.8685,153.9712,5130.0
2019-02-20 14:25:00,164.91,165.06,164.9,165.04,5169.0,153.9338,154.0739,153.9245,154.0552,5169.0
2019-02-20 14:30:00,165.11,165.46,165.11,165.4,7678.0,154.1205,154.4472,154.1205,154.3912,7678.0
2019-02-20 14:35:00,165.41,165.62,165.4,165.55,6595.0,154.4006,154.5966,154.3912,154.5313,6595.0
2019-02-20 14:40:00,165.55,165.64,165.46,165.62,7365.0,154.5313,154.6153,154.4472,154.5966,7365.0
2019-02-20 14:45:00,165.61,165.76,165.46,165.47,18231.0,154.5873,154.7273,154.4472,154.4566,18231.0
2019-02-20 14:50:00,165.47,165.5,165.42,165.47,6516.0,154.4566,154.4846,154.4099,154.4566,6516.0
2019-02-20 14:55:00,165.47,165.49,165.4,165.44,3883.0,154.4566,154.4752,154.3912,154.4286,3883.0
2019-02-20 15:00:00,165.49,165.51,165.36,165.38,12853.0,154.4752,154.4939,154.3539,154.3726,12853.0
2019-02-20 15:05:00,165.38,165.52,165.36,165.5,9861.0,154.3726,154.5032,154.3539,154.4846,9861.0
2019-02-20 15:10:00,165.47,165.52,165.32,165.32,10707.0,154.4566,154.5032,154.3166,154.3166,10707.0
2019-02-20 15:15:00,165.33,165.45,165.32,165.42,6079.0,154.3259,154.4379,154.3166,154.4099,6079.0
2019-02-20 15:20:00,165.42,165.48,165.34,165.45,7533.0,154.4099,154.4659,154.3352,154.4379,7533.0
2019-02-20 15:25:00,165.43,165.47,165.3,165.33,6976.0,154.4192,154.4566,154.2979,154.3259,6976.0
2019-02-20 15:30:00,165.34,165.36,165.25,165.31,6921.0,154.3352,154.3539,154.2512,154.3072,6921.0
2019-02-20 15:35:00,165.31,165.36,165.24,165.26,9102.0,154.3072,154.3539,154.2419,154.2606,9102.0
2019-02-20 15:40:00,165.26,165.4,165.26,165.4,11675.0,154.2606,154.3912,154.2606,154.3912,11675.0
2019-02-20 15:45:00,165.42,165.44,165.21,165.35,14519.0,154.4099,154.4286,154.2139,154.3446,14519.0
2019-02-20 15:50:00,165.36,165.51,165.31,165.5,16841.0,154.3539,154.4939,154.3072,154.4846,16841.0
2019-02-20 15:55:00,165.48,165.48,165.19,165.31,54293.0,154.4659,154.4659,154.1952,154.3072,54293.0
2019-02-21 09:30:00,165.22,166.17,165.22,165.88,36009.0,154.2232,155.11,154.2232,154.8393,36009.0
2019-02-21 09:35:00,165.65,165.8,165.4,165.43,7600.0,154.6246,154.7646,154.3912,154.4192,7600.0
2019-02-21 09:40:00,165.52,165.8,165.33,165.8,9378.0,154.5032,154.7646,154.3259,154.7646,9378.0
2019-02-21 09:45:00,165.73,165.89,165.52,165.57,12104.0,154.6993,154.8486,154.5032,154.5499,12104.0
2019-02-21 09:50:00,165.53,165.86,165.53,165.84,12835.0,154.5126,154.8206,154.5126,154.8019,12835.0
2019-02-21 09:55:00,165.83,166.42,165.74,166.26,9705.0,154.7926,155.3433,154.7086,155.194,9705.0
2019-02-21 10:00:00,166.33,166.72,166.28,166.71,21389.0,155.2593,155.6234,155.2127,155.614,21389.0
2019-02-21 10:05:00,166.74,166.74,166.44,166.56,13416.0,155.642,155.642,155.362,155.474,13416.0
2019-02-21 10:10:00,166.56,166.58,166.23,166.25,16052.0,155.474,155.4927,155.166,155.1847,16052.0
2019-02-21 10:15:00,166.22,166.27,166.06,166.21,9797.0,155.1567,155.2033,155.0073,155.1473,9797.0
2019-02-21 10:20:00,166.21,166.25,166.04,166.17,6560.0,155.1473,155.1847,154.9886,155.11,6560.0
2019-02-21 10:25:00,166.26,166.26,165.97,166.03,12562.0,155.194,155.194,154.9233,154.9793,12562.0
2019-02-21 10:30:00,166.1,166.19,166.09,166.18,5539.0,155.0446,155.1287,155.0353,155.1193,5539.0
2019-02-21 10:35:00,166.18,166.36,166.18,166.36,3600.0,155.1193,155.2873,155.1193,155.2873,3600.0
2019-02-21 10:40:00,166.35,166.62,166.33,166.57,6292.0,155.278,155.53,155.2593,155.4834,6292.0
2019-02-21 10:45:00,166.6,166.78,166.6,166.78,6312.0,155.5114,155.6794,155.5114,155.6794,6312.0
2019-02-21 10:50:00,166.73,166.77,166.64,166.71,4742.0,155.6327,155.6701,155.5487,155.614,4742.0
2019-02-21 10:55:00,166.77,166.78,166.55,166.6,9991.0,155.6701,155.6794,155.4647,155.5114,9991.0
2019-02-21 11:00:00,166.59,166.82,166.59,166.82,2688.0,155.502,155.7167,155.502,155.7167,2688.0
2019-02-21 11:05:00,166.92,167.03,166.89,167.02,20672.0,155.8101,155.9127,155.7821,155.9034,20672.0
2019-02-21 11:10:00,167.03,167.08,166.93,167.03,11479.0,155.9127,155.9594,155.8194,155.9127,11479.0
2019-02-21 11:15:00,167.05,167.09,166.93,166.93,6900.0,155.9314,155.9688,155.8194,155.8194,6900.0
2019-02-21 11:20:00,166.95,167.04,166.89,167.02,4487.0,155.8381,155.9221,155.7821,155.9034,4487.0
2019-02-21 11:25:00,167.02,167.09,166.88,166.96,8028.0,155.9034,155.9688,155.7727,155.8474,8028.0
2019-02-21 11:30:00,166.96,167.13,166.92,167.08,13428.0,155.8474,156.0061,155.8101,155.9594,13428.0
2019-02-21 11:35:00,167.09,167.12,166.91,166.97,5237.0,155.9688,155.9968,155.8007,155.8567,5237.0
2019-02-21 11:40:00,167.01,167.11,167.01,167.1,8518.0,155.8941,155.9874,155.8941,155.9781,8518.0
2019-02-21 11:45:00,167.12,167.17,166.95,166.98,13016.0,155.9968,156.0434,155.8381,155.8661,13016.0
2019-02-21 11:50:00,166.97,167.22,166.91,167.06,13475.0,155.8567,156.0901,155.8007,155.9407,13475.0
2019-02-21 11:55:00,167.13,167.22,167.11,167.18,7211.0,156.0061,156.0901,155.9874,156.0528,7211.0
2019-02-21 12:00:00,167.15,167.18,167.04,167.08,5362.0,156.0248,156.0528,155.9221,155.9594,5362.0
2019-02-21 12:05:00,167.05,167.05,167.01,167.02,6659.0,155.9314,155.9314,155.8941,155.9034,6659.0
2019-02-21 12:10:00,167.04,167.05,166.96,166.96,11447.0,155.9221,155.9314,155.8474,155.8474,11447.0
2019-02-21 12:15:00,166.97,167.07,166.97,167.03,6930.0,155.8567,155.9501,155.8567,155.9127,6930.0
2019-02-21 12:20:00,167.04,167.08,167.01,167.02,7593.0,155.9221,155.9594,155.8941,155.9034,7593.0
2019-02-21 12:25:00,167.02,167.04,166.93,166.93,8761.0,155.9034,155.9221,155.8194,155.8194,8761.0
2019-02-21 12:30:00,166.94,167.1,166.94,167.02,10443.0,155.8287,155.9781,155.8287,155.9034,10443.0
2019-02-21 12:35:00,167.03,167.04,166.94,166.94,7289.0,155.9127,155.9221,155.8287,155.8287,7289.0
2019-02-21 12:40:00,166.96,166.96,166.77,166.8,6618.0,155.8474,155.8474,155.6701,155.6981,6618.0
2019-02-21 12:45:00,166.82,166.87,166.75,166.77,8714.0,155.7167,155.7634,155.6514,155.6701,8714.0
2019-02-21 12:50:00,166.78,166.8,166.47,166.54,12439.0,155.6794,155.6981,155.39,155.4554,12439.0
2019-02-21 12:55:00,166.57,166.64,166.54,166.61,4259.0,155.4834,155.5487,155.4554,155.5207,4259.0
2019-02-21 13:00:00,166.61,166.65,166.5,166.54,6663.0,155.5207,155.558,155.418,155.4554,6663.0
2019-02-21 13:05:00,166.51,166.55,166.51,166.55,3416.0,155.4274,155.4647,155.4274,155.4647,3416.0
2019-02-21 13:10:00,166.54,166.54,166.43,166.48,8093.0,155.4554,155.4554,155.3527,155.3994,8093.0
2019-02-21 13:15:00,166.48,166.48,166.39,166.39,3871.0,155.3994,155.3994,155.3153,155.3153,3871.0
2019-02-21 13:20:00,166.44,166.49,166.32,166.39,7809.0,155.362,155.4087,155.25,155.3153,7809.0
2019-02-21 13:25:00,166.37,166.41,166.24,166.29,6306.0,155.2967,155.334,155.1753,155.222,6306.0
2019-02-21 13:30:00,166.29,166.37,166.25,166.37,2452.0,155.222,155.2967,155.1847,155.2967,2452.0
2019-02-21 13:35:00,166.36,166.39,166.29,166.34,6418.0,155.2873,155.3153,155.222,155.2687,6418.0
2019-02-21 13:40:00,166.34,166.48,166.34,166.41,5188.0,155.2687,155.3994,155.2687,155.334,5188.0
2019-02-21 13:45:00,166.42,166.51,166.39,166.41,3299.0,155.3433,155.4274,155.3153,155.334,3299.0
2019-02-21 13:50:00,166.42,166.61,166.39,166.6,6094.0,155.3433,155.5207,155.3153,155.5114,6094.0
2019-02-21 13:55:00,166.63,166.71,166.61,166.68,6034.0,155.5394,155.614,155.5207,155.586,6034.0
2019-02-21 14:00:00,166.67,166.78,166.65,166.74,3296.0,155.5767,155.6794,155.558,155.642,3296.0
2019-02-21 14:05:00,166.74,166.83,166.72,166.82,3054.0,155.642,155.7261,155.6234,155.7167,3054.0
2019-02-21 14:10:00,166.81,166.91,166.76,166.76,4431.0,155.7074,155.8007,155.6607,155.6607,4431.0
2019-02-21 14:15:00,166.75,166.76,166.69,166.73,6575.0,155.6514,155.6607,155.5954,155.6327,6575.0
2019-02-21 14:20:00,166.74,166.79,166.65,166.66,9490.0,155.642,155.6887,155.558,155.5674,9490.0
2019-02-21 14:25:00,166.65,166.67,166.6,166.6,2675.0,155.558,155.5767,155.5114,155.5114,2675.0
2019-02-21 14:30:00,166.59,166.71,166.56,166.69,5900.0,155.502,155.614,155.474,155.5954,5900.0
2019-02-21 14:35:00,166.68,166.69,166.62,166.67,4135.0,155.586,155.5954,155.53,155.5767,4135.0
2019-02-21 14:40:00,166.62,166.75,166.6,166.72,4315.0,155.53,155.6514,155.5114,155.6234,4315.0
2019-02-21 14:45:00,166.65,166.78,166.46,166.55,5661.0,155.558,155.6794,155.3807,155.4647,5661.0
2019-02-21 14:50:00,166.54,166.56,166.34,166.34,8350.0,155.4554,155.474,155.2687,155.2687,8350.0
2019-02-21 14:55:00,166.36,166.47,166.36,166.43,6507.0,155.2873,155.39,155.2873,155.3527,6507.0
2019-02-21 15:00:00,166.4,166.49,166.34,166.46,5160.0,155.3247,155.4087,155.2687,155.3807,5160.0
2019-02-21 15:05:00,166.48,166.69,166.45,166.69,6185.0,155.3994,155.5954,155.3713,155.5954,6185.0
2019-02-21 15:10:00,166.7,166.84,166.65,166.68,10998.0,155.6047,155.7354,155.558,155.586,10998.0
2019-02-21 15:15:00,166.67,166.75,166.33,166.44,11585.0,155.5767,155.6514,155.2593,155.362,11585.0
2019-02-21 15:20:00,166.47,166.52,166.43,166.46,16537.0,155.39,155.4367,155.3527,155.3807,16537.0
2019-02-21 15:25:00,166.46,166.51,166.4,166.42,16133.0,155.3807,155.4274,155.3247,155.3433,16133.0
2019-02-21 15:30:00,166.41,166.45,166.23,166.39,24652.0,155.334,155.3713,155.166,155.3153,24652.0
2019-02-21 15:35:00,166.39,166.55,166.34,166.55,10967.0,155.3153,155.4647,155.2687,155.4647,10967.0
2019-02-21 15:40:00,166.55,166.65,166.46,166.58,15473.0,155.4647,155.558,155.3807,155.4927,15473.0
2019-02-21 15:45:00,166.6,166.98,166.6,166.78,22836.0,155.5114,155.8661,155.5114,155.6794,22836.0
2019-02-21 15:50:00,166.78,166.97,166.71,166.92,16866.0,155.6794,155.8567,155.614,155.8101,16866.0
2019-02-21 15:55:00,166.93,167.2,166.87,167.06,41048.0,155.8194,156.0714,155.7634,155.9407,41048.0
2019-02-22 09:30:00,167.41,167.41,165.94,166.71,21639.0,156.2675,156.2675,154.8953,155.614,21639.0
2019-02-22 09:35:00,166.8,167.4,166.55,166.75,16046.0,155.6981,156.2581,155.4647,155.6514,16046.0
2019-02-22 09:40:00,166.85,166.85,166.39,166.59,18940.0,155.7447,155.7447,155.3153,155.502,18940.0
2019-02-22 09:45:00,166.76,166.94,166.64,166.74,6351.0,155.6607,155.8287,155.5487,155.642,6351.0
2019-02-22 09:50:00,166.62,166.79,166.46,166.61,7991.0,155.53,155.6887,155.3807,155.5207,7991.0
2019-02-22 09:55:00,166.81,166.84,166.66,166.72,9024.0,155.7074,155.7354,155.5674,155.6234,9024.0
2019-02-22 10:00:00,166.71,166.89,166.66,166.73,12271.0,155.614,155.7821,155.5674,155.6327,12271.0
2019-02-22 10:05:00,166.73,166.76,166.37,166.44,11516.0,155.6327,155.6607,155.2967,155.362,11516.0
2019-02-22 10:10:00,166.42,166.55,166.18,166.46,7189.0,155.3433,155.4647,155.1193,155.3807,7189.0
2019-02-22 10:15:00,166.48,166.64,166.23,166.31,5941.0,155.3994,155.5487,155.166,155.2407,5941.0
2019-02-22 10:20:00,166.36,166.52,166.27,166.52,27281.0,155.2873,155.4367,155.2033,155.4367,27281.0
2019-02-22 10:25:00,166.59,166.74,166.5,166.52,4560.0,155.502,155.642,155.418,155.4367,4560.0
2019-02-22 10:30:00,166.65,166.87,166.65,166.7,2980.0,155.558,155.7634,155.558,155.6047,2980.0
2019-02-22 10:35:00,166.7,166.71,166.59,166.7,2600.0,155.6047,155.614,155.502,155.6047,2600.0
2019-02-22 10:40:00,166.62,166.73,166.51,166.69,12823.0,155.53,155.6327,155.4274,155.5954,12823.0
2019-02-22 10:45:00,166.67,166.82,166.48,166.78,3621.0,155.5767,155.7167,155.3994,155.6794,3621.0
2019-02-22 10:50:00,166.86,167.1,166.78,166.9,7321.0,155.7541,155.9781,155.6794,155.7914,7321.0
2019-02-22 10:55:00,166.9,167.16,166.9,167.13,3487.0,155.7914,156.0341,155.7914,156.0061,3487.0
2019-02-22 11:00:00,167.16,167.17,166.93,166.97,3000.0,156.0341,156.0434,155.8194,155.8567,3000.0
2019-02-22 11:05:00,166.96,166.98,166.89,166.91,2815.0,155.8474,155.8661,155.7821,155.8007,2815.0
2019-02-22 11:10:00,166.89,167.03,166.82,167.03,3308.0,155.7821,155.9127,155.7167,155.9127,3308.0
2019-02-22 11:15:00,166.96,167.05,166.89,167.02,2728.0,155.8474,155.9314,155.7821,155.9034,2728.0
2019-02-22 11:20:00,167.0,167.01,166.77,166.91,4630.0,155.8847,155.8941,155.6701,155.8007,4630.0
2019-02-22 11:25:00,166.91,166.93,166.77,166.84,2426.0,155.8007,155.8194,155.6701,155.7354,2426.0
2019-02-22 11:30:00,166.94,167.02,166.84,166.93,4591.0,155.8287,155.9034,155.7354,155.8194,4591.0
2019-02-22 11:35:00,167.01,167.25,167.01,167.13,4225.0,155.8941,156.1181,155.8941,156.0061,4225.0
2019-02-22 11:40:00,167.09,167.15,166.89,167.02,3850.0,155.9688,156.0248,155.7821,155.9034,3850.0
2019-02-22 11:45:00,166.98,167.1,166.96,167.09,800.0,155.8661,155.9781,155.8474,155.9688,800.0
2019-02-22 11:50:00,167.17,167.18,166.9,167.02,2800.0,156.0434,156.0528,155.7914,155.9034,2800.0
2019-02-22 11:55:00,166.99,167.15,166.96,167.15,1515.0,155.8754,156.0248,155.8474,156.0248,1515.0
2019-02-22 12:00:00,167.07,167.25,167.03,167.14,2847.0,155.9501,156.1181,155.9127,156.0154,2847.0
2019-02-22 12:05:00,167.23,167.23,167.07,167.07,3300.0,156.0994,156.0994,155.9501,155.9501,3300.0
2019-02-22 12:10:00,167.08,167.22,167.0,167.07,2200.0,155.9594,156.0901,155.8847,155.9501,2200.0
2019-02-22 12:15:00,167.08,167.13,166.96,166.96,1400.0,155.9594,156.0061,155.8474,155.8474,1400.0
2019-02-22 12:20:00,167.0,167.06,166.99,167.05,1746.0,155.8847,155.9407,155.8754,155.9314,1746.0
2019-02-22 12:25:00,167.03,167.1,166.96,167.02,2105.0,155.9127,155.9781,155.8474,155.9034,2105.0
2019-02-22 12:30:00,167.03,167.05,166.97,167.04,1000.0,155.9127,155.9314,155.8567,155.9221,1000.0
2019-02-22 12:35:00,167.05,167.18,167.05,167.14,3399.0,155.9314,156.0528,155.9314,156.0154,3399.0
2019-02-22 12:40:00,167.16,167.21,167.09,167.15,2500.0,156.0341,156.0808,155.9688,156.0248,2500.0
2019-02-22 12:45:00,167.17,167.2,167.09,167.17,3400.0,156.0434,156.0714,155.9688,156.0434,3400.0
2019-02-22 12:50:00,167.18,167.2,167.07,167.19,4869.0,156.0528,156.0714,155.9501,156.0621,4869.0
2019-02-22 12:55:00,167.2,167.24,167.03,167.03,3481.0,156.0714,156.1088,155.9127,155.9127,3481.0
2019-02-22 13:00:00,167.03,167.08,166.99,167.0,979.0,155.9127,155.9594,155.8754,155.8847,979.0
2019-02-22 13:05:00,167.06,167.07,166.97,167.01,600.0,155.9407,155.9501,155.8567,155.8941,600.0
2019-02-22 13:10:00,166.92,166.92,166.75,166.76,2275.0,155.8101,155.8101,155.6514,155.6607,2275.0
2019-02-22 13:15:00,166.82,166.96,166.81,166.81,3211.0,155.7167,155.8474,155.7074,155.7074,3211.0
2019-02-22 13:20:00,166.77,166.94,166.77,166.91,1374.0,155.6701,155.8287,155.6701,155.8007,1374.0
2019-02-22 13:25:00,166.92,167.02,166.86,166.97,4625.0,155.8101,155.9034,155.7541,155.8567,4625.0
2019-02-22 13:30:00,166.98,167.01,166.93,166.97,2700.0,155.8661,155.8941,155.8194,155.8567,2700.0
2019-02-22 13:35:00,166.99,167.1,166.92,167.1,14291.0,155.8754,155.9781,155.8101,155.9781,14291.0
2019-02-22 13:40:00,167.16,167.16,167.03,167.03,1666.0,156.0341,156.0341,155.9127,155.9127,1666.0
2019-02-22 13:45:00,167.06,167.16,166.95,167.02,5948.0,155.9407,156.0341,155.8381,155.9034,5948.0
2019-02-22 13:50:00,167.03,167.03,166.93,166.97,2030.0,155.9127,155.9127,155.8194,155.8567,2030.0
2019-02-22 13:55:00,167.0,167.0,166.84,166.93,3849.0,155.8847,155.8847,155.7354,155.8194,3849.0
2019-02-22 14:00:00,166.91,167.0,166.9,166.93,3337.0,155.8007,155.8847,155.7914,155.8194,3337.0
2019-02-22 14:05:00,166.92,167.01,166.89,167.0,4617.0,155.8101,155.8941,155.7821,155.8847,4617.0
2019-02-22 14:10:00,166.99,167.0,166.82,166.84,6931.0,155.8754,155.8847,155.7167,155.7354,6931.0
2019-02-22 14:15:00,166.9,166.93,166.82,166.82,2643.0,155.7914,155.8194,155.7167,155.7167,2643.0
2019-02-22 14:20:00,166.82,166.86,166.74,166.85,1747.0,155.7167,155.7541,155.642,155.7447,1747.0
2019-02-22 14:25:00,166.85,166.87,166.73,166.83,1750.0,155.7447,155.7634,155.6327,155.7261,1750.0
2019-02-22 14:30:00,166.88,166.88,166.75,166.78,3188.0,155.7727,155.7727,155.6514,155.6794,3188.0
2019-02-22 14:35:00,166.78,166.83,166.61,166.77,4049.0,155.6794,155.7261,155.5207,155.6701,4049.0
2019-02-22 14:40:00,166.75,166.9,166.72,166.84,3666.0,155.6514,155.7914,155.6234,155.7354,3666.0
2019-02-22 14:45:00,166.75,166.87,166.75,166.84,1254.0,155.6514,155.7634,155.6514,155.7354,1254.0
2019-02-22 14:50:00,166.82,166.92,166.63,166.72,4448.0,155.7167,155.8101,155.5394,155.6234,4448.0
2019-02-22 14:55:00,166.73,166.73,166.59,166.71,4345.0,155.6327,155.6327,155.502,155.614,4345.0
2019-02-22 15:00:00,166.66,166.87,166.63,166.83,3827.0,155.5674,155.7634,155.5394,155.7261,3827.0
2019-02-22 15:05:00,166.87,166.87,166.68,166.75,3498.0,155.7634,155.7634,155.586,155.6514,3498.0
2019-02-22 15:10:00,166.74,166.97,166.73,166.97,5068.0,155.642,155.8567,155.6327,155.8567,5068.0
2019-02-22 15:15:00,166.94,166.96,166.82,166.91,6163.0,155.8287,155.8474,155.7167,155.8007,6163.0
2019-02-22 15:20:00,166.9,166.95,166.83,166.84,3760.0,155.7914,155.8381,155.7261,155.7354,3760.0
2019-02-22 15:25:00,166.84,166.87,166.69,166.87,9879.0,155.7354,155.7634,155.5954,155.7634,9879.0
2019-02-22 15:30:00,166.79,166.84,166.67,166.81,10329.0,155.6887,155.7354,155.5767,155.7074,10329.0
2019-02-22 15:35:00,166.84,166.87,166.7,166.7,8355.0,155.7354,155.7634,155.6047,155.6047,8355.0
2019-02-22 15:40:00,166.7,166.8,166.53,166.8,20099.0,155.6047,155.6981,155.446,155.6981,20099.0
2019-02-22 15:45:00,166.8,166.92,166.74,166.74,16505.0,155.6981,155.8101,155.642,155.642,16505.0
2019-02-22 15:50:00,166.75,166.84,166.64,166.81,25163.0,155.6514,155.7354,155.5487,155.7074,25163.0
2019-02-22 15:55:00,166.82,167.1,166.67,167.0,76742.0,155.7167,155.9781,155.5767,155.8847,76742.0
2019-02-25 09:30:00,167.71,168.49,166.75,167.09,31543.0,156.5475,157.2756,155.6514,155.9688,31543.0
2019-02-25 09:35:00,167.3,167.5,167.0,167.28,7450.0,156.1648,156.3515,155.8847,156.1461,7450.0
2019-02-25 09:40:00,167.27,167.27,166.72,166.95,5015.0,156.1368,156.1368,155.6234,155.8381,5015.0
2019-02-25 09:45:00,166.85,167.29,166.84,167.29,7626.0,155.7447,156.1554,155.7354,156.1554,7626.0
2019-02-25 09:50:00,167.32,167.45,167.0,167.0,2622.0,156.1834,156.3048,155.8847,155.8847,2622.0
2019-02-25 09:55:00,166.95,167.2,166.79,166.88,8088.0,155.8381,156.0714,155.6887,155.7727,8088.0
2019-02-25 10:00:00,166.96,167.24,166.96,167.18,6463.0,155.8474,156.1088,155.8474,156.0528,6463.0
2019-02-25 10:05:00,167.09,167.94,167.05,167.94,36338.0,155.9688,156.7622,155.9314,156.7622,36338.0
2019-02-25 10:10:00,167.81,168.13,167.79,167.97,9006.0,156.6408,156.9395,156.6222,156.7902,9006.0
2019-02-25 10:15:00,167.92,168.15,167.86,167.96,8107.0,156.7435,156.9582,156.6875,156.7808,8107.0
2019-02-25 10:20:00,167.92,168.13,167.91,167.92,4302.0,156.7435,156.9395,156.7342,156.7435,4302.0
2019-02-25 10:25:00,167.95,167.98,167.81,167.82,3945.0,156.7715,156.7995,156.6408,156.6502,3945.0
2019-02-25 10:30:00,167.84,167.91,167.43,167.44,4745.0,156.6688,156.7342,156.2861,156.2955,4745.0
2019-02-25 10:35:00,167.52,167.81,167.48,167.67,5254.0,156.3701,156.6408,156.3328,156.5101,5254.0
2019-02-25 10:40:00,167.66,167.66,167.55,167.66,2721.0,156.5008,156.5008,156.3981,156.5008,2721.0
2019-02-25 10:45:00,167.7,167.87,167.69,167.81,2558.0,156.5382,156.6968,156.5288,156.6408,2558.0
2019-02-25 10:50:00,167.87,168.29,167.87,168.29,4146.0,156.6968,157.0889,156.6968,157.0889,4146.0
2019-02-25 10:55:00,168.37,168.37,168.3,168.3,2711.0,157.1636,157.1636,157.0982,157.0982,2711.0
2019-02-25 11:00:00,168.26,168.45,168.25,168.28,6792.0,157.0609,157.2382,157.0515,157.0795,6792.0
2019-02-25 11:05:00,168.28,168.28,168.12,168.13,6064.0,157.0795,157.0795,156.9302,156.9395,6064.0
2019-02-25 11:10:00,168.05,168.14,168.03,168.12,2302.0,156.8649,156.9489,156.8462,156.9302,2302.0
2019-02-25 11:15:00,168.06,168.24,168.04,168.15,4277.0,156.8742,157.0422,156.8555,156.9582,4277.0
2019-02-25 11:20:00,168.19,168.19,168.1,168.16,2725.0,156.9955,156.9955,156.9115,156.9675,2725.0
2019-02-25 11:25:00,168.13,168.17,168.04,168.07,3859.0,156.9395,156.9769,156.8555,156.8835,3859.0
2019-02-25 11:30:00,168.07,168.3,168.07,168.27,4277.0,156.8835,157.0982,156.8835,157.0702,4277.0
2019-02-25 11:35:00,168.25,168.27,168.13,168.21,1510.0,157.0515,157.0702,156.9395,157.0142,1510.0
2019-02-25 11:40:00,168.23,168.32,168.19,168.3,5975.0,157.0329,157.1169,156.9955,157.0982,5975.0
2019-02-25 11:45:00,168.25,168.37,168.24,168.33,2867.0,157.0515,157.1636,157.0422,157.1262,2867.0
2019-02-25 11:50:00,168.31,168.32,168.12,168.12,3583.0,157.1076,157.1169,156.9302,156.9302,3583.0
2019-02-25 11:55:00,168.12,168.19,168.12,168.16,629.0,156.9302,156.9955,156.9302,156.9675,629.0
2019-02-25 12:00:00,168.16,168.27,168.11,168.27,2691.0,156.9675,157.0702,156.9209,157.0702,2691.0
2019-02-25 12:05:00,168.17,168.32,168.15,168.25,4169.0,156.9769,157.1169,156.9582,157.0515,4169.0
2019-02-25 12:10:00,168.31,168.33,168.24,168.28,2300.0,157.1076,157.1262,157.0422,157.0795,2300.0
2019-02-25 12:15:00,168.29,168.41,168.29,168.33,3468.0,157.0889,157.2009,157.0889,157.1262,3468.0
2019-02-25 12:20:00,168.31,168.33,168.15,168.18,3575.0,157.1076,157.1262,156.9582,156.9862,3575.0
2019-02-25 12:25:00,168.19,168.19,168.07,168.11,5721.0,156.9955,156.9955,156.8835,156.9209,5721.0
2019-02-25 12:30:00,168.06,168.15,168.06,168.14,1950.0,156.8742,156.9582,156.8742,156.9489,1950.0
2019-02-25 12:35:00,168.08,168.14,168.07,168.12,1349.0,156.8929,156.9489,156.8835,156.9302,1349.0
2019-02-25 12:40:00,168.11,168.15,168.03,168.06,3264.0,156.9209,156.9582,156.8462,156.8742,3264.0
2019-02-25 12:45:00,168.0,168.16,167.98,168.12,8551.0,156.8182,156.9675,156.7995,156.9302,8551.0
2019-02-25 12:50:00,168.15,168.18,167.94,168.01,14055.0,156.9582,156.9862,156.7622,156.8275,14055.0
2019-02-25 12:55:00,167.97,167.97,167.88,167.96,1300.0,156.7902,156.7902,156.7062,156.7808,1300.0
2019-02-25 13:00:00,167.96,168.17,167.96,168.1,3786.0,156.7808,156.9769,156.7808,156.9115,3786.0
2019-02-25 13:05:00,168.15,168.15,168.08,168.09,3474.0,156.9582,156.9582,156.8929,156.9022,3474.0
2019-02-25 13:10:00,168.15,168.15,168.07,168.09,1200.0,156.9582,156.9582,156.8835,156.9022,1200.0
2019-02-25 13:15:00,168.11,168.15,168.0,168.0,3610.0,156.9209,156.9582,156.8182,156.8182,3610.0
2019-02-25 13:20:00,167.96,168.02,167.86,167.91,3825.0,156.7808,156.8369,156.6875,156.7342,3825.0
2019-02-25 13:25:00,167.9,167.96,167.86,167.93,3386.0,156.7248,156.7808,156.6875,156.7528,3386.0
2019-02-25 13:30:00,167.93,167.93,167.72,167.77,3401.0,156.7528,156.7528,156.5568,156.6035,3401.0
2019-02-25 13:35:00,167.7,167.73,167.67,167.68,2241.0,156.5382,156.5662,156.5101,156.5195,2241.0
2019-02-25 13:40:00,167.71,167.88,167.71,167.81,2973.0,156.5475,156.7062,156.5475,156.6408,2973.0
2019-02-25 13:45:00,167.83,167.87,167.73,167.87,2074.0,156.6595,156.6968,156.5662,156.6968,2074.0
2019-02-25 13:50:00,167.88,167.92,167.84,167.89,1740.0,156.7062,156.7435,156.6688,156.7155,1740.0
2019-02-25 13:55:00,167.89,167.93,167.84,167.88,3923.0,156.7155,156.7528,156.6688,156.7062,3923.0
2019-02-25 14:00:00,167.91,167.95,167.85,167.92,4340.0,156.7342,156.7715,156.6782,156.7435,4340.0
2019-02-25 14:05:00,167.85,167.93,167.81,167.84,3659.0,156.6782,156.7528,156.6408,156.6688,3659.0
2019-02-25 14:10:00,167.88,168.06,167.88,167.99,3403.0,156.7062,156.8742,156.7062,156.8088,3403.0
2019-02-25 14:15:00,167.99,168.11,167.99,168.08,1900.0,156.8088,156.9209,156.8088,156.8929,1900.0
2019-02-25 14:20:00,168.03,168.05,167.97,168.03,4374.0,156.8462,156.8649,156.7902,156.8462,4374.0
2019-02-25 14:25:00,168.03,168.14,168.03,168.1,7007.0,156.8462,156.9489,156.8462,156.9115,7007.0
2019-02-25 14:30:00,168.11,168.12,167.97,167.97,3669.0,156.9209,156.9302,156.7902,156.7902,3669.0
2019-02-25 14:35:00,168.03,168.12,168.02,168.12,2418.0,156.8462,156.9302,156.8369,156.9302,2418.0
2019-02-25 14:40:00,168.12,168.14,168.05,168.1,3387.0,156.9302,156.9489,156.8649,156.9115,3387.0
2019-02-25 14:45:00,168.12,168.21,168.11,168.2,2670.0,156.9302,157.0142,156.9209,157.0049,2670.0
2019-02-25 14:50:00,168.18,168.21,168.04,168.07,6361.0,156.9862,157.0142,156.8555,156.8835,6361.0
2019-02-25 14:55:00,168.08,168.17,168.08,168.08,1455.0,156.8929,156.9769,156.8929,156.8929,1455.0
2019-02-25 15:00:00,168.12,168.15,168.07,168.07,5179.0,156.9302,156.9582,156.8835,156.8835,5179.0
2019-02-25 15:05:00,168.07,168.12,168.03,168.06,3372.0,156.8835,156.9302,156.8462,156.8742,3372.0
2019-02-25 15:10:00,167.99,168.01,167.92,167.97,5935.0,156.8088,156.8275,156.7435,156.7902,5935.0
2019-02-25 15:15:00,167.96,168.0,167.93,167.98,5665.0,156.7808,156.8182,156.7528,156.7995,5665.0
2019-02-25 15:20:00,167.99,168.02,167.93,167.94,9829.0,156.8088,156.8369,156.7528,156.7622,9829.0
2019-02-25 15:25:00,167.97,167.99,167.65,167.65,9025.0,156.7902,156.8088,156.4915,156.4915,9025.0
2019-02-25 15:30:00,167.69,167.86,167.68,167.86,9892.0,156.5288,156.6875,156.5195,156.6875,9892.0
2019-02-25 15:35:00,167.87,168.02,167.86,168.0,7988.0,156.6968,156.8369,156.6875,156.8182,7988.0
2019-02-25 15:40:00,168.03,168.2,168.03,168.16,10294.0,156.8462,157.0049,156.8462,156.9675,10294.0
2019-02-25 15:45:00,168.16,168.19,168.05,168.14,15226.0,156.9675,156.9955,156.8649,156.9489,15226.0
2019-02-25 15:50:00,168.14,168.14,168.0,168.12,19592.0,156.9489,156.9489,156.8182,156.9302,19592.0
2019-02-25 15:55:00,168.13,168.35,168.03,168.22,61885.0,156.9395,157.1449,156.8462,157.0235,61885.0
2019-02-26 09:30:00,168.0,168.5,167.92,168.14,20120.0,156.8182,157.2849,156.7435,156.9489,20120.0
2019-02-26 09:35:00,168.12,168.19,167.79,168.05,9844.0,156.9302,156.9955,156.6222,156.8649,9844.0
2019-02-26 09:40:00,168.02,168.35,167.96,168.35,5388.0,156.8369,157.1449,156.7808,157.1449,5388.0
2019-02-26 09:45:00,168.31,168.85,168.31,168.85,20539.0,157.1076,157.6116,157.1076,157.6116,20539.0
2019-02-26 09:50:00,168.8,168.84,168.62,168.7,9399.0,157.5649,157.6023,157.3969,157.4716,9399.0
2019-02-26 09:55:00,168.71,168.84,168.71,168.82,4726.0,157.4809,157.6023,157.4809,157.5836,4726.0
2019-02-26 10:00:00,168.85,169.42,168.84,169.42,6442.0,157.6116,158.1437,157.6023,158.1437,6442.0
2019-02-26 10:05:00,169.43,169.43,169.12,169.16,12084.0,158.153,158.153,157.8636,157.901,12084.0
2019-02-26 10:10:00,169.1,169.25,168.93,168.99,4401.0,157.845,157.985,157.6863,157.7423,4401.0
2019-02-26 10:15:00,168.97,169.18,168.96,168.99,6379.0,157.7236,157.9196,157.7143,157.7423,6379.0
2019-02-26 10:20:00,168.91,169.33,168.75,169.33,19988.0,157.6676,158.0597,157.5183,158.0597,19988.0
2019-02-26 10:25:00,169.31,169.33,169.14,169.33,5905.0,158.041,158.0597,157.8823,158.0597,5905.0
2019-02-26 10:30:00,169.27,169.27,168.82,168.98,11872.0,158.0037,158.0037,157.5836,157.733,11872.0
2019-02-26 10:35:00,168.97,169.03,168.92,168.92,3363.0,157.7236,157.7796,157.6769,157.6769,3363.0
2019-02-26 10:40:00,168.91,169.01,168.86,168.98,5611.0,157.6676,157.761,157.6209,157.733,5611.0
2019-02-26 10:45:00,169.02,169.02,168.83,168.83,3310.0,157.7703,157.7703,157.5929,157.5929,3310.0
2019-02-26 10:50:00,168.83,168.83,168.59,168.65,2269.0,157.5929,157.5929,157.3689,157.4249,2269.0
2019-02-26 10:55:00,168.69,168.8,168.69,168.77,2987.0,157.4623,157.5649,157.4623,157.5369,2987.0
2019-02-26 11:00:00,168.72,168.82,168.71,168.73,3579.0,157.4903,157.5836,157.4809,157.4996,3579.0
2019-02-26 11:05:00,168.77,168.87,168.72,168.87,1152.0,157.5369,157.6303,157.4903,157.6303,1152.0
2019-02-26 11:10:00,168.94,169.32,168.93,169.32,4466.0,157.6956,158.0503,157.6863,158.0503,4466.0
2019-02-26 11:15:00,169.36,169.4,169.15,169.19,9836.0,158.0877,158.125,157.8916,157.929,9836.0
2019-02-26 11:20:00,169.21,169.34,169.1,169.1,5047.0,157.9476,158.069,157.845,157.845,5047.0
2019-02-26 11:25:00,169.09,169.18,169.06,169.09,3161.0,157.8356,157.9196,157.8076,157.8356,3161.0
2019-02-26 11:30:00,169.16,169.31,169.16,169.27,2200.0,157.901,158.041,157.901,158.0037,2200.0
2019-02-26 11:35:00,169.26,169.29,169.05,169.1,2312.0,157.9943,158.0223,157.7983,157.845,2312.0
2019-02-26 11:40:00,169.1,169.15,168.97,168.99,3098.0,157.845,157.8916,157.7236,157.7423,3098.0
2019-02-26 11:45:00,169.01,169.15,169.01,169.05,3788.0,157.761,157.8916,157.761,157.7983,3788.0
2019-02-26 11:50:00,169.07,169.12,168.85,168.85,9065.0,157.817,157.8636,157.6116,157.6116,9065.0
2019-02-26 11:55:00,168.84,168.85,168.76,168.77,1851.0,157.6023,157.6116,157.5276,157.5369,1851.0
2019-02-26 12:00:00,168.77,168.86,168.69,168.8,4090.0,157.5369,157.6209,157.4623,157.5649,4090.0
2019-02-26 12:05:00,168.74,168.83,168.73,168.78,2648.0,157.5089,157.5929,157.4996,157.5463,2648.0
2019-02-26 12:10:00,168.75,168.92,168.75,168.81,5158.0,157.5183,157.6769,157.5183,157.5743,5158.0
2019-02-26 12:15:00,168.83,168.83,168.73,168.81,3940.0,157.5929,157.5929,157.4996,157.5743,3940.0
2019-02-26 12:20:00,168.88,168.88,168.78,168.88,2673.0,157.6396,157.6396,157.5463,157.6396,2673.0
2019-02-26 12:25:00,168.93,168.95,168.91,168.91,800.0,157.6863,157.705,157.6676,157.6676,800.0
2019-02-26 12:30:00,168.95,168.99,168.8,168.85,5398.0,157.705,157.7423,157.5649,157.6116,5398.0
2019-02-26 12:35:00,168.83,168.86,168.8,168.81,2754.0,157.5929,157.6209,157.5649,157.5743,2754.0
2019-02-26 12:40:00,168.8,168.84,168.76,168.8,3577.0,157.5649,157.6023,157.5276,157.5649,3577.0
2019-02-26 12:45:00,168.84,168.93,168.79,168.93,3365.0,157.6023,157.6863,157.5556,157.6863,3365.0
2019-02-26 12:50:00,168.91,168.93,168.79,168.81,2707.0,157.6676,157.6863,157.5556,157.5743,2707.0
2019-02-26 12:55:00,168.79,168.79,168.77,168.77,1101.0,157.5556,157.5556,157.5369,157.5369,1101.0
2019-02-26 13:00:00,168.82,168.94,168.8,168.81,2954.0,157.5836,157.6956,157.5649,157.5743,2954.0
2019-02-26 13:05:00,168.81,168.81,168.72,168.72,1340.0,157.5743,157.5743,157.4903,157.4903,1340.0
2019-02-26 13:10:00,168.71,168.79,168.7,168.79,2622.0,157.4809,157.5556,157.4716,157.5556,2622.0
2019-02-26 13:15:00,168.8,168.9,168.8,168.88,4462.0,157.5649,157.6583,157.5649,157.6396,4462.0
2019-02-26 13:20:00,168.87,168.9,168.84,168.9,2026.0,157.6303,157.6583,157.6023,157.6583,2026.0
2019-02-26 13:25:00,168.89,168.91,168.86,168.89,2771.0,157.6489,157.6676,157.6209,157.6489,2771.0
2019-02-26 13:30:00,168.84,168.85,168.77,168.81,4137.0,157.6023,157.6116,157.5369,157.5743,4137.0
2019-02-26 13:35:00,168.79,168.79,168.67,168.67,4515.0,157.5556,157.5556,157.4436,157.4436,4515.0
2019-02-26 13:40:00,168.7,168.76,168.67,168.75,1905.0,157.4716,157.5276,157.4436,157.5183,1905.0
2019-02-26 13:45:00,168.75,168.83,168.75,168.75,5954.0,157.5183,157.5929,157.5183,157.5183,5954.0
2019-02-26 13:50:00,168.77,168.81,168.69,168.7,2613.0,157.5369,157.5743,157.4623,157.4716,2613.0
2019-02-26 13:55:00,168.69,168.76,168.66,168.76,3766.0,157.4623,157.5276,157.4343,157.5276,3766.0
2019-02-26 14:00:00,168.76,168.94,168.76,168.91,5148.0,157.5276,157.6956,157.5276,157.6676,5148.0
2019-02-26 14:05:00,168.92,168.94,168.8,168.81,6103.0,157.6769,157.6956,157.5649,157.5743,6103.0
2019-02-26 14:10:00,168.85,168.89,168.84,168.88,2597.0,157.6116,157.6489,157.6023,157.6396,2597.0
2019-02-26 14:15:00,168.9,168.9,168.84,168.87,3203.0,157.6583,157.6583,157.6023,157.6303,3203.0
2019-02-26 14:20:00,168.9,168.93,168.82,168.84,4837.0,157.6583,157.6863,157.5836,157.6023,4837.0
2019-02-26 14:25:00,168.81,168.87,168.81,168.84,2219.0,157.5743,157.6303,157.5743,157.6023,2219.0
2019-02-26 14:30:00,168.85,168.9,168.81,168.81,5183.0,157.6116,157.6583,157.5743,157.5743,5183.0
2019-02-26 14:35:00,168.85,168.86,168.58,168.84,13402.0,157.6116,157.6209,157.3596,157.6023,13402.0
2019-02-26 14:40:00,168.84,168.88,168.69,168.72,9783.0,157.6023,157.6396,157.4623,157.4903,9783.0
2019-02-26 14:45:00,168.75,168.84,168.74,168.78,5038.0,157.5183,157.6023,157.5089,157.5463,5038.0
2019-02-26 14:50:00,168.8,168.87,168.78,168.84,2915.0,157.5649,157.6303,157.5463,157.6023,2915.0
2019-02-26 14:55:00,168.86,168.91,168.81,168.84,4537.0,157.6209,157.6676,157.5743,157.6023,4537.0
2019-02-26 15:00:00,168.84,169.04,168.84,169.04,9349.0,157.6023,157.789,157.6023,157.789,9349.0
2019-02-26 15:05:00,169.02,169.02,168.73,168.74,10418.0,157.7703,157.7703,157.4996,157.5089,10418.0
2019-02-26 15:10:00,168.74,168.78,168.7,168.71,2300.0,157.5089,157.5463,157.4716,157.4809,2300.0
2019-02-26 15:15:00,168.73,168.85,168.72,168.84,4232.0,157.4996,157.6116,157.4903,157.6023,4232.0
2019-02-26 15:20:00,168.87,168.93,168.85,168.89,5739.0,157.6303,157.6863,157.6116,157.6489,5739.0
2019-02-26 15:25:00,168.89,168.91,168.73,168.75,7474.0,157.6489,157.6676,157.4996,157.5183,7474.0
2019-02-26 15:30:00,168.73,168.9,168.69,168.81,11397.0,157.4996,157.6583,157.4623,157.5743,11397.0
2019-02-26 15:35:00,168.75,168.76,168.56,168.62,5232.0,157.5183,157.5276,157.3409,157.3969,5232.0
2019-02-26 15:40:00,168.65,168.75,168.55,168.56,7523.0,157.4249,157.5183,157.3316,157.3409,7523.0
2019-02-26 15:45:00,168.57,168.57,168.46,168.53,20929.0,157.3502,157.3502,157.2476,157.3129,20929.0
2019-02-26 15:50:00,168.53,168.63,168.43,168.56,22014.0,157.3129,157.4063,157.2196,157.3409,22014.0
2019-02-26 15:55:00,168.56,168.59,168.2,168.22,41754.0,157.3409,157.3689,157.0049,157.0235,41754.0
2019-02-27 09:30:00,167.89,168.39,167.34,168.37,15555.0,156.7155,157.1822,156.2021,157.1636,15555.0
2019-02-27 09:35:00,168.33,168.88,168.3,168.87,4900.0,157.1262,157.6396,157.0982,157.6303,4900.0
2019-02-27 09:40:00,168.75,168.86,168.48,168.53,3300.0,157.5183,157.6209,157.2662,157.3129,3300.0
2019-02-27 09:45:00,168.53,168.66,168.37,168.52,6780.0,157.3129,157.4343,157.1636,157.3036,6780.0
2019-02-27 09:50:00,168.43,168.43,168.13,168.29,6735.0,157.2196,157.2196,156.9395,157.0889,6735.0
2019-02-27 09:55:00,168.13,168.31,167.98,168.16,7600.0,156.9395,157.1076,156.7995,156.9675,7600.0
2019-02-27 10:00:00,168.17,168.4,168.09,168.09,13293.0,156.9769,157.1916,156.9022,156.9022,13293.0
2019-02-27 10:05:00,168.08,168.08,167.92,167.92,3425.0,156.8929,156.8929,156.7435,156.7435,3425.0
2019-02-27 10:10:00,167.88,167.96,167.51,167.81,4165.0,156.7062,156.7808,156.3608,156.6408,4165.0
2019-02-27 10:15:00,167.93,168.17,167.82,168.17,6511.0,156.7528,156.9769,156.6502,156.9769,6511.0
2019-02-27 10:20:00,168.15,168.16,167.93,167.99,4714.0,156.9582,156.9675,156.7528,156.8088,4714.0
2019-02-27 10:25:00,168.0,168.13,167.9,168.08,2934.0,156.8182,156.9395,156.7248,156.8929,2934.0
2019-02-27 10:30:00,168.03,168.03,167.62,167.84,8663.0,156.8462,156.8462,156.4635,156.6688,8663.0
2019-02-27 10:35:00,167.83,167.87,167.34,167.46,11122.0,156.6595,156.6968,156.2021,156.3141,11122.0
2019-02-27 10:40:00,167.43,167.59,167.21,167.59,10838.0,156.2861,156.4355,156.0808,156.4355,10838.0
2019-02-27 10:45:00,167.54,167.58,167.34,167.49,8238.0,156.3888,156.4261,156.2021,156.3421,8238.0
2019-02-27 10:50:00,167.52,167.56,167.38,167.47,5907.0,156.3701,156.4075,156.2394,156.3235,5907.0
2019-02-27 10:55:00,167.52,167.52,167.4,167.5,5751.0,156.3701,156.3701,156.2581,156.3515,5751.0
2019-02-27 11:00:00,167.53,167.66,167.46,167.48,5898.0,156.3795,156.5008,156.3141,156.3328,5898.0
2019-02-27 11:05:00,167.56,167.78,167.48,167.78,4012.0,156.4075,156.6128,156.3328,156.6128,4012.0
2019-02-27 11:10:00,167.71,167.71,167.56,167.68,3127.0,156.5475,156.5475,156.4075,156.5195,3127.0
2019-02-27 11:15:00,167.64,167.79,167.6,167.75,3200.0,156.4821,156.6222,156.4448,156.5848,3200.0
2019-02-27 11:20:00,167.78,167.91,167.78,167.91,5505.0,156.6128,156.7342,156.6128,156.7342,5505.0
2019-02-27 11:25:00,167.91,168.02,167.84,167.98,10144.0,156.7342,156.8369,156.6688,156.7995,10144.0
2019-02-27 11:30:00,167.98,168.02,167.86,167.92,4922.0,156.7995,156.8369,156.6875,156.7435,4922.0
2019-02-27 11:35:00,167.86,168.1,167.86,168.1,8471.0,156.6875,156.9115,156.6875,156.9115,8471.0
2019-02-27 11:40:00,168.12,168.21,168.0,168.0,5786.0,156.9302,157.0142,156.8182,156.8182,5786.0
2019-02-27 11:45:00,168.05,168.05,167.84,167.93,3321.0,156.8649,156.8649,156.6688,156.7528,3321.0
2019-02-27 11:50:00,167.87,167.93,167.76,167.77,3885.0,156.6968,156.7528,156.5942,156.6035,3885.0
2019-02-27 11:55:00,167.77,167.99,167.77,167.95,9470.0,156.6035,156.8088,156.6035,156.7715,9470.0
2019-02-27 12:00:00,167.97,168.18,167.95,168.11,3801.0,156.7902,156.9862,156.7715,156.9209,3801.0
2019-02-27 12:05:00,168.15,168.15,168.05,168.15,4657.0,156.9582,156.9582,156.8649,156.9582,4657.0
2019-02-27 12:10:00,168.13,168.17,168.05,168.13,4613.0,156.9395,156.9769,156.8649,156.9395,4613.0
2019-02-27 12:15:00,168.17,168.2,168.07,168.17,5314.0,156.9769,157.0049,156.8835,156.9769,5314.0
2019-02-27 12:20:00,168.21,168.25,168.12,168.25,3000.0,157.0142,157.0515,156.9302,157.0515,3000.0
2019-02-27 12:25:00,168.23,168.41,168.23,168.41,2650.0,157.0329,157.2009,157.0329,157.2009,2650.0
2019-02-27 12:30:00,168.41,168.48,168.35,168.45,4202.0,157.2009,157.2662,157.1449,157.2382,4202.0
2019-02-27 12:35:00,168.5,168.56,168.47,168.48,1900.0,157.2849,157.3409,157.2569,157.2662,1900.0
2019-02-27 12:40:00,168.51,168.64,168.5,168.5,4066.0,157.2942,157.4156,157.2849,157.2849,4066.0
2019-02-27 12:45:00,168.55,168.58,168.37,168.48,2500.0,157.3316,157.3596,157.1636,157.2662,2500.0
2019-02-27 12:50:00,168.56,168.73,168.55,168.69,5700.0,157.3409,157.4996,157.3316,157.4623,5700.0
2019-02-27 12:55:00,168.76,168.76,168.44,168.44,3718.0,157.5276,157.5276,157.2289,157.2289,3718.0
2019-02-27 13:00:00,168.5,168.55,168.46,168.54,1404.0,157.2849,157.3316,157.2476,157.3222,1404.0
2019-02-27 13:05:00,168.55,168.61,168.55,168.61,1200.0,157.3316,157.3876,157.3316,157.3876,1200.0
2019-02-27 13:10:00,168.55,168.73,168.55,168.73,2625.0,157.3316,157.4996,157.3316,157.4996,2625.0
2019-02-27 13:15:00,168.74,168.81,168.66,168.68,4354.0,157.5089,157.5743,157.4343,157.4529,4354.0
2019-02-27 13:20:00,168.7,168.81,168.67,168.79,3830.0,157.4716,157.5743,157.4436,157.5556,3830.0
2019-02-27 13:25:00,168.72,168.77,168.69,168.69,2770.0,157.4903,157.5369,157.4623,157.4623,2770.0
2019-02-27 13:30:00,168.66,168.66,168.57,168.57,1843.0,157.4343,157.4343,157.3502,157.3502,1843.0
2019-02-27 13:35:00,168.59,168.59,168.47,168.47,1820.0,157.3689,157.3689,157.2569,157.2569,1820.0
2019-02-27 13:40:00,168.45,168.51,168.45,168.46,925.0,157.2382,157.2942,157.2382,157.2476,925.0
2019-02-27 13:45:00,168.46,168.47,168.36,168.47,2219.0,157.2476,157.2569,157.1542,157.2569,2219.0
2019-02-27 13:50:00,168.45,168.46,168.41,168.46,1658.0,157.2382,157.2476,157.2009,157.2476,1658.0
2019-02-27 13:55:00,168.49,168.53,168.44,168.44,2476.0,157.2756,157.3129,157.2289,157.2289,2476.0
2019-02-27 14:00:00,168.43,168.66,168.39,168.61,4318.0,157.2196,157.4343,157.1822,157.3876,4318.0
2019-02-27 14:05:00,168.65,168.76,168.63,168.76,2600.0,157.4249,157.5276,157.4063,157.5276,2600.0
2019-02-27 14:10:00,168.74,168.91,168.72,168.83,8050.0,157.5089,157.6676,157.4903,157.5929,8050.0
2019-02-27 14:15:00,168.83,168.89,168.65,168.74,9082.0,157.5929,157.6489,157.4249,157.5089,9082.0
2019-02-27 14:20:00,168.76,168.78,168.71,168.73,3145.0,157.5276,157.5463,157.4809,157.4996,3145.0
2019-02-27 14:25:00,168.77,168.88,168.72,168.8,3405.0,157.5369,157.6396,157.4903,157.5649,3405.0
2019-02-27 14:30:00,168.81,168.89,168.76,168.89,5659.0,157.5743,157.6489,157.5276,157.6489,5659.0
2019-02-27 14:35:00,168.85,168.92,168.8,168.83,3720.0,157.6116,157.6769,157.5649,157.5929,3720.0
2019-02-27 14:40:00,168.8,168.87,168.73,168.76,5806.0,157.5649,157.6303,157.4996,157.5276,5806.0
2019-02-27 14:45:00,168.76,168.81,168.7,168.73,3049.0,157.5276,157.5743,157.4716,157.4996,3049.0
2019-02-27 14:50:00,168.71,168.75,168.53,168.53,3629.0,157.4809,157.5183,157.3129,157.3129,3629.0
2019-02-27 14:55:00,168.59,168.64,168.54,168.57,3400.0,157.3689,157.4156,157.3222,157.3502,3400.0
2019-02-27 15:00:00,168.56,168.62,168.54,168.55,9729.0,157.3409,157.3969,157.3222,157.3316,9729.0
2019-02-27 15:05:00,168.54,168.57,168.39,168.5,11592.0,157.3222,157.3502,157.1822,157.2849,11592.0
2019-02-27 15:10:00,168.47,168.55,168.43,168.47,11439.0,157.2569,157.3316,157.2196,157.2569,11439.0
2019-02-27 15:15:00,168.5,168.52,168.45,168.48,5053.0,157.2849,157.3036,157.2382,157.2662,5053.0
2019-02-27 15:20:00,168.48,168.5,168.35,168.39,8023.0,157.2662,157.2849,157.1449,157.1822,8023.0
2019-02-27 15:25:00,168.42,168.44,168.33,168.34,5008.0,157.2102,157.2289,157.1262,157.1356,5008.0
2019-02-27 15:30:00,168.32,168.46,168.32,168.41,6339.0,157.1169,157.2476,157.1169,157.2009,6339.0
2019-02-27 15:35:00,168.38,168.49,168.37,168.47,7350.0,157.1729,157.2756,157.1636,157.2569,7350.0
2019-02-27 15:40:00,168.47,168.49,168.4,168.44,11583.0,157.2569,157.2756,157.1916,157.2289,11583.0
2019-02-27 15:45:00,168.48,168.48,168.28,168.37,14228.0,157.2662,157.2662,157.0795,157.1636,14228.0
2019-02-27 15:50:00,168.39,168.39,168.12,168.23,17777.0,157.1822,157.1822,156.9302,157.0329,17777.0
2019-02-27 15:55:00,168.28,168.54,168.28,168.49,36259.0,157.0795,157.3222,157.0795,157.2756,36259.0
2019-02-28 09:30:00,168.56,168.81,168.07,168.67,21781.0,157.3409,157.5743,156.8835,157.4436,21781.0
2019-02-28 09:35:00,168.67,169.02,168.67,168.83,47238.0,157.4436,157.7703,157.4436,157.5929,47238.0
2019-02-28 09:40:00,168.8,168.8,168.51,168.54,17969.0,157.5649,157.5649,157.2942,157.3222,17969.0
2019-02-28 09:45:00,168.52,168.79,168.45,168.65,17428.0,157.3036,157.5556,157.2382,157.4249,17428.0
2019-02-28 09:50:00,168.65,168.86,168.64,168.8,9563.0,157.4249,157.6209,157.4156,157.5649,9563.0
2019-02-28 09:55:00,168.79,169.04,168.75,169.0,11932.0,157.5556,157.789,157.5183,157.7516,11932.0
2019-02-28 10:00:00,168.99,169.03,168.82,168.85,9351.0,157.7423,157.7796,157.5836,157.6116,9351.0
2019-02-28 10:05:00,168.82,168.92,168.72,168.84,19561.0,157.5836,157.6769,157.4903,157.6023,19561.0
2019-02-28 10:10:00,168.78,169.19,168.71,168.99,12346.0,157.5463,157.929,157.4809,157.7423,12346.0
2019-02-28 10:15:00,168.99,169.07,168.89,168.89,27213.0,157.7423,157.817,157.6489,157.6489,27213.0
2019-02-28 10:20:00,168.92,168.98,168.87,168.94,8481.0,157.6769,157.733,157.6303,157.6956,8481.0
2019-02-28 10:25:00,168.95,169.09,168.89,168.96,7601.0,157.705,157.8356,157.6489,157.7143,7601.0
2019-02-28 10:30:00,168.96,169.06,168.92,169.0,8131.0,157.7143,157.8076,157.6769,157.7516,8131.0
2019-02-28 10:35:00,168.95,169.04,168.9,168.95,9725.0,157.705,157.789,157.6583,157.705,9725.0
2019-02-28 10:40:00,168.97,169.01,168.87,168.87,6098.0,157.7236,157.761,157.6303,157.6303,6098.0
2019-02-28 10:45:00,168.84,168.89,168.62,168.63,5957.0,157.6023,157.6489,157.3969,157.4063,5957.0
2019-02-28 10:50:00,168.65,168.65,168.46,168.6,11090.0,157.4249,157.4249,157.2476,157.3782,11090.0
2019-02-28 10:55:00,168.58,168.72,168.58,168.7,4503.0,157.3596,157.4903,157.3596,157.4716,4503.0
2019-02-28 11:00:00,168.7,168.76,168.6,168.6,8636.0,157.4716,157.5276,157.3782,157.3782,8636.0
2019-02-28 11:05:00,168.59,168.62,168.54,168.55,8535.0,157.3689,157.3969,157.3222,157.3316,8535.0
2019-02-28 11:10:00,168.59,168.59,168.56,168.58,5707.0,157.3689,157.3689,157.3409,157.3596,5707.0
2019-02-28 11:15:00,168.56,168.65,168.56,168.65,7414.0,157.3409,157.4249,157.3409,157.4249,7414.0
2019-02-28 11:20:00,168.66,168.76,168.66,168.73,5319.0,157.4343,157.5276,157.4343,157.4996,5319.0
2019-02-28 11:25:00,168.75,168.83,168.72,168.73,23559.0,157.5183,157.5929,157.4903,157.4996,23559.0
2019-02-28 11:30:00,168.74,168.86,168.72,168.86,16347.0,157.5089,157.6209,157.4903,157.6209,16347.0
2019-02-28 11:35:00,168.88,169.25,168.85,169.25,4100.0,157.6396,157.985,157.6116,157.985,4100.0
2019-02-28 11:40:00,169.21,169.25,169.07,169.12,5360.0,157.9476,157.985,157.817,157.8636,5360.0
2019-02-28 11:45:00,169.15,169.15,169.0,169.03,15293.0,157.8916,157.8916,157.7516,157.7796,15293.0
2019-02-28 11:50:00,169.04,169.13,169.02,169.13,5679.0,157.789,157.873,157.7703,157.873,5679.0
2019-02-28 11:55:00,169.15,169.28,169.15,169.19,2975.0,157.8916,158.013,157.8916,157.929,2975.0
2019-02-28 12:00:00,169.21,169.21,169.02,169.04,6134.0,157.9476,157.9476,157.7703,157.789,6134.0
2019-02-28 12:05:00,169.04,169.04,168.98,169.02,6600.0,157.789,157.789,157.733,157.7703,6600.0
2019-02-28 12:10:00,169.01,169.18,169.0,169.17,6046.0,157.761,157.9196,157.7516,157.9103,6046.0
2019-02-28 12:15:00,169.2,169.2,169.1,169.1,3350.0,157.9383,157.9383,157.845,157.845,3350.0
2019-02-28 12:20:00,169.1,169.16,169.09,169.14,2897.0,157.845,157.901,157.8356,157.8823,2897.0
2019-02-28 12:25:00,169.12,169.18,169.09,169.18,4317.0,157.8636,157.9196,157.8356,157.9196,4317.0
2019-02-28 12:30:00,169.19,169.22,169.13,169.15,3017.0,157.929,157.957,157.873,157.8916,3017.0
2019-02-28 12:35:00,169.12,169.13,169.09,169.1,9727.0,157.8636,157.873,157.8356,157.845,9727.0
2019-02-28 12:40:00,169.1,169.16,169.1,169.11,4550.0,157.845,157.901,157.845,157.8543,4550.0
2019-02-28 12:45:00,169.1,169.12,169.09,169.1,10186.0,157.845,157.8636,157.8356,157.845,10186.0
2019-02-28 12:50:00,169.1,169.18,169.1,169.13,7449.0,157.845,157.9196,157.845,157.873,7449.0
2019-02-28 12:55:00,169.15,169.17,169.12,169.15,3245.0,157.8916,157.9103,157.8636,157.8916,3245.0
2019-02-28 13:00:00,169.16,169.16,169.13,169.13,2871.0,157.901,157.901,157.873,157.873,2871.0
2019-02-28 13:05:00,169.14,169.15,169.12,169.12,3826.0,157.8823,157.8916,157.8636,157.8636,3826.0
2019-02-28 13:10:00,169.12,169.12,169.05,169.05,6195.0,157.8636,157.8636,157.7983,157.7983,6195.0
2019-02-28 13:15:00,169.03,169.04,168.95,168.98,1243.0,157.7796,157.789,157.705,157.733,1243.0
2019-02-28 13:20:00,168.97,169.06,168.84,168.87,32526.0,157.7236,157.8076,157.6023,157.6303,32526.0
2019-02-28 13:25:00,168.87,168.91,168.85,168.87,6825.0,157.6303,157.6676,157.6116,157.6303,6825.0
2019-02-28 13:30:00,168.88,168.91,168.84,168.85,3637.0,157.6396,157.6676,157.6023,157.6116,3637.0
2019-02-28 13:35:00,168.88,168.88,168.83,168.85,5661.0,157.6396,157.6396,157.5929,157.6116,5661.0
2019-02-28 13:40:00,168.85,168.85,168.83,168.83,5001.0,157.6116,157.6116,157.5929,157.5929,5001.0
2019-02-28 13:45:00,168.83,168.89,168.82,168.89,4080.0,157.5929,157.6489,157.5836,157.6489,4080.0
2019-02-28 13:50:00,168.89,168.89,168.83,168.87,6639.0,157.6489,157.6489,157.5929,157.6303,6639.0
2019-02-28 13:55:00,168.86,168.86,168.82,168.85,4550.0,157.6209,157.6209,157.5836,157.6116,4550.0
2019-02-28 14:00:00,168.85,168.94,168.8,168.8,8806.0,157.6116,157.6956,157.5649,157.5649,8806.0
2019-02-28 14:05:00,168.81,168.81,168.64,168.64,4591.0,157.5743,157.5743,157.4156,157.4156,4591.0
2019-02-28 14:10:00,168.63,168.68,168.58,168.68,11075.0,157.4063,157.4529,157.3596,157.4529,11075.0
2019-02-28 14:15:00,168.7,168.7,168.65,168.66,4035.0,157.4716,157.4716,157.4249,157.4343,4035.0
2019-02-28 14:20:00,168.67,168.69,168.59,168.64,5650.0,157.4436,157.4623,157.3689,157.4156,5650.0
2019-02-28 14:25:00,168.65,168.65,168.6,168.61,2227.0,157.4249,157.4249,157.3782,157.3876,2227.0
2019-02-28 14:30:00,168.61,168.61,168.44,168.48,6500.0,157.3876,157.3876,157.2289,157.2662,6500.0
2019-02-28 14:35:00,168.49,168.58,168.49,168.55,4215.0,157.2756,157.3596,157.2756,157.3316,4215.0
2019-02-28 14:40:00,168.52,168.53,168.49,168.5,5017.0,157.3036,157.3129,157.2756,157.2849,5017.0
2019-02-28 14:45:00,168.49,168.5,168.43,168.46,18056.0,157.2756,157.2849,157.2196,157.2476,18056.0
2019-02-28 14:50:00,168.45,168.52,168.45,168.51,2708.0,157.2382,157.3036,157.2382,157.2942,2708.0
2019-02-28 14:55:00,168.49,168.54,168.47,168.52,4102.0,157.2756,157.3222,157.2569,157.3036,4102.0
2019-02-28 15:00:00,168.53,168.75,168.52,168.75,15646.0,157.3129,157.5183,157.3036,157.5183,15646.0
2019-02-28 15:05:00,168.75,168.79,168.72,168.72,8683.0,157.5183,157.5556,157.4903,157.4903,8683.0
2019-02-28 15:10:00,168.73,168.73,168.69,168.69,17619.0,157.4996,157.4996,157.4623,157.4623,17619.0
2019-02-28 15:15:00,168.7,168.79,168.62,168.64,8778.0,157.4716,157.5556,157.3969,157.4156,8778.0
2019-02-28 15:20:00,168.65,168.71,168.62,168.62,6822.0,157.4249,157.4809,157.3969,157.3969,6822.0
2019-02-28 15:25:00,168.63,168.71,168.63,168.7,6814.0,157.4063,157.4809,157.4063,157.4716,6814.0
2019-02-28 15:30:00,168.68,168.75,168.68,168.75,6452.0,157.4529,157.5183,157.4529,157.5183,6452.0
2019-02-28 15:35:00,168.75,168.95,168.72,168.94,15159.0,157.5183,157.705,157.4903,157.6956,15159.0
2019-02-28 15:40:00,168.95,168.96,168.76,168.77,22667.0,157.705,157.7143,157.5276,157.5369,22667.0
2019-02-28 15:45:00,168.74,168.82,168.62,168.75,22226.0,157.5089,157.5836,157.3969,157.5183,22226.0
2019-02-28 15:50:00,168.75,168.85,168.75,168.83,28548.0,157.5183,157.6116,157.5183,157.5929,28548.0
2019-02-28 15:55:00,168.83,169.08,168.72,168.92,128629.0,157.5929,157.8263,157.4903,157.6769,128629.0
2019-03-01 09:30:00,169.75,169.78,168.92,169.49,48614.0,158.4517,158.4797,157.6769,158.209,48614.0
2019-03-01 09:35:00,169.36,169.8,169.36,169.39,8027.0,158.0877,158.4984,158.0877,158.1157,8027.0
2019-03-01 09:40:00,169.5,169.58,169.21,169.41,6602.0,158.2183,158.293,157.9476,158.1343,6602.0
2019-03-01 09:45:00,169.42,169.56,169.41,169.56,6700.0,158.1437,158.2744,158.1343,158.2744,6700.0
2019-03-01 09:50:00,169.56,169.78,169.5,169.74,13350.0,158.2744,158.4797,158.2183,158.4424,13350.0
2019-03-01 09:55:00,169.7,169.7,169.41,169.59,11029.0,158.405,158.405,158.1343,158.3024,11029.0
2019-03-01 10:00:00,169.53,169.72,169.44,169.58,12244.0,158.2463,158.4237,158.1623,158.293,12244.0
2019-03-01 10:05:00,169.61,169.67,169.57,169.64,4985.0,158.321,158.377,158.2837,158.349,4985.0
2019-03-01 10:10:00,169.61,169.65,169.52,169.53,9570.0,158.321,158.3584,158.237,158.2463,9570.0
2019-03-01 10:15:00,169.52,169.56,169.31,169.46,20365.0,158.237,158.2744,158.041,158.181,20365.0
2019-03-01 10:20:00,169.47,169.53,169.32,169.33,23998.0,158.1903,158.2463,158.0503,158.0597,23998.0
2019-03-01 10:25:00,169.32,169.77,169.3,169.74,17367.0,158.0503,158.4704,158.0317,158.4424,17367.0
2019-03-01 10:30:00,169.68,169.69,169.47,169.62,11419.0,158.3864,158.3957,158.1903,158.3304,11419.0
2019-03-01 10:35:00,169.61,169.61,169.46,169.53,4513.0,158.321,158.321,158.181,158.2463,4513.0
2019-03-01 10:40:00,169.53,169.72,169.5,169.72,16814.0,158.2463,158.4237,158.2183,158.4237,16814.0
2019-03-01 10:45:00,169.72,169.77,169.7,169.76,9002.0,158.4237,158.4704,158.405,158.461,9002.0
2019-03-01 10:50:00,169.73,169.84,169.71,169.84,7480.0,158.433,158.5357,158.4144,158.5357,7480.0
2019-03-01 10:55:00,169.84,169.88,169.78,169.86,15355.0,158.5357,158.5731,158.4797,158.5544,15355.0
2019-03-01 11:00:00,169.88,169.99,169.84,169.9,25680.0,158.5731,158.6757,158.5357,158.5917,25680.0
2019-03-01 11:05:00,169.9,169.9,169.67,169.73,12756.0,158.5917,158.5917,158.377,158.433,12756.0
2019-03-01 11:10:00,169.72,169.73,169.63,169.71,7492.0,158.4237,158.433,158.3397,158.4144,7492.0
2019-03-01 11:15:00,169.73,170.02,169.71,169.89,16187.0,158.433,158.7037,158.4144,158.5824,16187.0
2019-03-01 11:20:00,169.92,169.97,169.87,169.94,5337.0,158.6104,158.6571,158.5637,158.6291,5337.0
2019-03-01 11:25:00,169.95,169.95,169.81,169.9,8219.0,158.6384,158.6384,158.5077,158.5917,8219.0
2019-03-01 11:30:00,169.93,170.05,169.92,170.05,19645.0,158.6197,158.7317,158.6104,158.7317,19645.0
2019-03-01 11:35:00,170.06,170.12,170.0,170.04,8285.0,158.7411,158.7971,158.6851,158.7224,8285.0
2019-03-01 11:40:00,170.07,170.08,169.97,170.08,8023.0,158.7504,158.7597,158.6571,158.7597,8023.0
2019-03-01 11:45:00,170.09,170.26,170.0,170.03,20034.0,158.7691,158.9278,158.6851,158.7131,20034.0
2019-03-01 11:50:00,170.0,170.09,169.81,169.86,16853.0,158.6851,158.7691,158.5077,158.5544,16853.0
2019-03-01 11:55:00,169.85,170.0,169.84,169.95,7706.0,158.5451,158.6851,158.5357,158.6384,7706.0
2019-03-01 12:00:00,169.97,170.03,169.92,169.98,9222.0,158.6571,158.7131,158.6104,158.6664,9222.0
2019-03-01 12:05:00,169.99,170.13,169.99,170.12,18309.0,158.6757,158.8064,158.6757,158.7971,18309.0
2019-03-01 12:10:00,170.13,170.54,170.13,170.51,16756.0,158.8064,159.1891,158.8064,159.1611,16756.0
2019-03-01 12:15:00,170.53,170.54,170.37,170.4,16583.0,159.1798,159.1891,159.0304,159.0584,16583.0
2019-03-01 12:20:00,170.37,170.42,170.11,170.14,10996.0,159.0304,159.0771,158.7877,158.8157,10996.0
2019-03-01 12:25:00,170.17,170.32,170.17,170.22,14096.0,158.8438,158.9838,158.8438,158.8904,14096.0
2019-03-01 12:30:00,170.22,170.33,170.2,170.31,8898.0,158.8904,158.9931,158.8718,158.9744,8898.0
2019-03-01 12:35:00,170.31,170.32,170.24,170.25,9101.0,158.9744,158.9838,158.9091,158.9184,9101.0
2019-03-01 12:40:00,170.27,170.49,170.19,170.48,10622.0,158.9371,159.1425,158.8624,159.1331,10622.0
2019-03-01 12:45:00,170.47,170.65,170.42,170.63,5903.0,159.1238,159.2918,159.0771,159.2731,5903.0
2019-03-01 12:50:00,170.59,170.64,170.56,170.62,8318.0,159.2358,159.2825,159.2078,159.2638,8318.0
2019-03-01 12:55:00,170.62,170.65,170.45,170.65,9420.0,159.2638,159.2918,159.1051,159.2918,9420.0
2019-03-01 13:00:00,170.66,170.66,170.51,170.58,7262.0,159.3011,159.3011,159.1611,159.2265,7262.0
2019-03-01 13:05:00,170.58,170.62,170.5,170.57,6674.0,159.2265,159.2638,159.1518,159.2171,6674.0
2019-03-01 13:10:00,170.53,170.55,170.36,170.46,6068.0,159.1798,159.1985,159.0211,159.1145,6068.0
2019-03-01 13:15:00,170.39,170.42,170.31,170.37,6463.0,159.0491,159.0771,158.9744,159.0304,6463.0
2019-03-01 13:20:00,170.37,170.4,170.34,170.38,5890.0,159.0304,159.0584,159.0024,159.0398,5890.0
2019-03-01 13:25:00,170.38,170.4,170.32,170.32,4507.0,159.0398,159.0584,158.9838,158.9838,4507.0
2019-03-01 13:30:00,170.34,170.41,170.33,170.41,7905.0,159.0024,159.0678,158.9931,159.0678,7905.0
2019-03-01 13:35:00,170.41,170.41,170.34,170.34,8663.0,159.0678,159.0678,159.0024,159.0024,8663.0
2019-03-01 13:40:00,170.29,170.39,170.26,170.39,12034.0,158.9558,159.0491,158.9278,159.0491,12034.0
2019-03-01 13:45:00,170.4,170.4,170.29,170.29,11557.0,159.0584,159.0584,158.9558,158.9558,11557.0
2019-03-01 13:50:00,170.31,170.32,170.15,170.2,27434.0,158.9744,158.9838,158.8251,158.8718,27434.0
2019-03-01 13:55:00,170.22,170.26,169.91,170.0,18571.0,158.8904,158.9278,158.6011,158.6851,18571.0
2019-03-01 14:00:00,170.01,170.1,169.84,169.84,21859.0,158.6944,158.7784,158.5357,158.5357,21859.0
2019-03-01 14:05:00,169.87,170.02,169.84,170.02,12071.0,158.5637,158.7037,158.5357,158.7037,12071.0
2019-03-01 14:10:00,170.05,170.14,170.05,170.11,12222.0,158.7317,158.8157,158.7317,158.7877,12222.0
2019-03-01 14:15:00,170.1,170.1,170.0,170.04,11945.0,158.7784,158.7784,158.6851,158.7224,11945.0
2019-03-01 14:20:00,170.03,170.42,170.01,170.38,22851.0,158.7131,159.0771,158.6944,159.0398,22851.0
2019-03-01 14:25:00,170.38,170.4,170.28,170.34,23521.0,159.0398,159.0584,158.9464,159.0024,23521.0
2019-03-01 14:30:00,170.35,170.4,170.25,170.27,14433.0,159.0118,159.0584,158.9184,158.9371,14433.0
2019-03-01 14:35:00,170.3,170.3,170.1,170.2,13373.0,158.9651,158.9651,158.7784,158.8718,13373.0
2019-03-01 14:40:00,170.22,170.3,170.22,170.22,15021.0,158.8904,158.9651,158.8904,158.8904,15021.0
2019-03-01 14:45:00,170.24,170.25,169.98,170.02,9643.0,158.9091,158.9184,158.6664,158.7037,9643.0
2019-03-01 14:50:00,170.02,170.11,170.02,170.07,11558.0,158.7037,158.7877,158.7037,158.7504,11558.0
2019-03-01 14:55:00,170.07,170.08,169.93,169.98,9992.0,158.7504,158.7597,158.6197,158.6664,9992.0
2019-03-01 15:00:00,169.99,169.99,169.91,169.93,11020.0,158.6757,158.6757,158.6011,158.6197,11020.0
2019-03-01 15:05:00,169.94,170.03,169.89,170.03,12905.0,158.6291,158.7131,158.5824,158.7131,12905.0
2019-03-01 15:10:00,170.02,170.07,169.93,169.96,13394.0,158.7037,158.7504,158.6197,158.6477,13394.0
2019-03-01 15:15:00,169.96,169.97,169.83,169.83,10579.0,158.6477,158.6571,158.5264,158.5264,10579.0
2019-03-01 15:20:00,169.8,169.8,169.72,169.8,14842.0,158.4984,158.4984,158.4237,158.4984,14842.0
2019-03-01 15:25:00,169.8,169.95,169.8,169.95,13517.0,158.4984,158.6384,158.4984,158.6384,13517.0
2019-03-01 15:30:00,169.95,170.02,169.91,169.98,22833.0,158.6384,158.7037,158.6011,158.6664,22833.0
2019-03-01 15:35:00,169.98,170.34,169.97,170.14,21204.0,158.6664,159.0024,158.6571,158.8157,21204.0
2019-03-01 15:40:00,170.13,170.36,170.08,170.31,32095.0,158.8064,159.0211,158.7597,158.9744,32095.0
2019-03-01 15:45:00,170.3,170.4,170.16,170.25,32044.0,158.9651,159.0584,158.8344,158.9184,32044.0
2019-03-01 15:50:00,170.22,170.3,170.1,170.28,39830.0,158.8904,158.9651,158.7784,158.9464,39830.0
2019-03-01 15:55:00,170.26,170.4,170.06,170.18,91524.0,158.9278,159.0584,158.7411,158.8531,91524.0
2019-03-04 09:30:00,171.05,171.27,170.3,171.24,34418.0,159.6652,159.8705,158.9651,159.8425,34418.0
2019-03-04 09:35:00,171.05,171.71,171.05,171.47,4201.0,159.6652,160.2813,159.6652,160.0572,4201.0
2019-03-04 09:40:00,171.47,171.67,171.25,171.38,2635.0,160.0572,160.2439,159.8519,159.9732,2635.0
2019-03-04 09:45:00,171.42,171.49,171.14,171.15,6327.0,160.0106,160.0759,159.7492,159.7585,6327.0
2019-03-04 09:50:00,171.14,171.15,170.95,171.03,6169.0,159.7492,159.7585,159.5718,159.6465,6169.0
2019-03-04 09:55:00,171.04,171.34,171.04,171.28,7111.0,159.6558,159.9359,159.6558,159.8799,7111.0
2019-03-04 10:00:00,171.31,171.43,171.18,171.39,21802.0,159.9079,160.0199,159.7865,159.9826,21802.0
2019-03-04 10:05:00,171.38,171.69,171.21,171.3,8969.0,159.9732,160.2626,159.8145,159.8985,8969.0
2019-03-04 10:10:00,171.24,171.4,171.15,171.37,13628.0,159.8425,159.9919,159.7585,159.9639,13628.0
2019-03-04 10:15:00,171.31,171.47,171.31,171.42,6171.0,159.9079,160.0572,159.9079,160.0106,6171.0
2019-03-04 10:20:00,171.37,171.4,171.26,171.37,11443.0,159.9639,159.9919,159.8612,159.9639,11443.0
2019-03-04 10:25:00,171.34,171.42,171.06,171.06,11671.0,159.9359,160.0106,159.6745,159.6745,11671.0
2019-03-04 10:30:00,171.14,171.14,170.6,170.6,7158.0,159.7492,159.7492,159.2451,159.2451,7158.0
2019-03-04 10:35:00,170.6,170.76,170.56,170.68,7006.0,159.2451,159.3945,159.2078,159.3198,7006.0
2019-03-04 10:40:00,170.65,170.69,170.36,170.69,7562.0,159.2918,159.3291,159.0211,159.3291,7562.0
2019-03-04 10:45:00,170.69,170.75,170.5,170.54,13034.0,159.3291,159.3851,159.1518,159.1891,13034.0
2019-03-04 10:50:00,170.51,170.58,170.39,170.49,7440.0,159.1611,159.2265,159.0491,159.1425,7440.0
2019-03-04 10:55:00,170.45,170.49,170.13,170.22,7207.0,159.1051,159.1425,158.8064,158.8904,7207.0
2019-03-04 11:00:00,170.28,170.36,170.27,170.28,3544.0,158.9464,159.0211,158.9371,158.9464,3544.0
2019-03-04 11:05:00,170.32,170.38,170.14,170.14,4404.0,158.9838,159.0398,158.8157,158.8157,4404.0
2019-03-04 11:10:00,170.17,170.27,170.11,170.22,3017.0,158.8438,158.9371,158.7877,158.8904,3017.0
2019-03-04 11:15:00,170.25,170.44,170.19,170.43,5021.0,158.9184,159.0958,158.8624,159.0864,5021.0
2019-03-04 11:20:00,170.4,170.4,170.0,170.0,9095.0,159.0584,159.0584,158.6851,158.6851,9095.0
2019-03-04 11:25:00,170.08,170.17,170.0,170.12,3651.0,158.7597,158.8438,158.6851,158.7971,3651.0
2019-03-04 11:30:00,170.08,170.11,169.88,169.9,10614.0,158.7597,158.7877,158.5731,158.5917,10614.0
2019-03-04 11:35:00,169.92,170.09,169.85,169.98,4744.0,158.6104,158.7691,158.5451,158.6664,4744.0
2019-03-04 11:40:00,169.98,169.99,169.69,169.69,6291.0,158.6664,158.6757,158.3957,158.3957,6291.0
2019-03-04 11:45:00,169.71,169.74,169.57,169.57,2601.0,158.4144,158.4424,158.2837,158.2837,2601.0
2019-03-04 11:50:00,169.65,169.65,169.22,169.37,3541.0,158.3584,158.3584,157.957,158.097,3541.0
2019-03-04 11:55:00,169.3,169.3,168.93,168.93,4965.0,158.0317,158.0317,157.6863,157.6863,4965.0
2019-03-04 12:00:00,168.92,169.26,168.92,169.26,5979.0,157.6769,157.9943,157.6769,157.9943,5979.0
2019-03-04 12:05:00,169.22,169.28,169.05,169.19,3735.0,157.957,158.013,157.7983,157.929,3735.0
2019-03-04 12:10:00,169.25,169.26,169.04,169.04,4000.0,157.985,157.9943,157.789,157.789,4000.0
2019-03-04 12:15:00,169.09,169.09,168.6,168.67,7336.0,157.8356,157.8356,157.3782,157.4436,7336.0
2019-03-04 12:20:00,168.63,169.0,168.49,168.87,40992.0,157.4063,157.7516,157.2756,157.6303,40992.0
2019-03-04 12:25:00,168.89,169.05,168.66,169.05,2691.0,157.6489,157.7983,157.4343,157.7983,2691.0
2019-03-04 12:30:00,169.06,169.32,169.06,169.28,2411.0,157.8076,158.0503,157.8076,158.013,2411.0
2019-03-04 12:35:00,169.27,169.27,168.98,168.98,7703.0,158.0037,158.0037,157.733,157.733,7703.0
2019-03-04 12:40:00,168.98,168.99,168.81,168.81,2638.0,157.733,157.7423,157.5743,157.5743,2638.0
2019-03-04 12:45:00,168.87,168.92,168.61,168.62,4595.0,157.6303,157.6769,157.3876,157.3969,4595.0
2019-03-04 12:50:00,168.72,168.88,168.72,168.86,2684.0,157.4903,157.6396,157.4903,157.6209,2684.0
2019-03-04 12:55:00,168.83,168.91,168.67,168.83,5101.0,157.5929,157.6676,157.4436,157.5929,5101.0
2019-03-04 13:00:00,168.79,168.79,168.39,168.39,23839.0,157.5556,157.5556,157.1822,157.1822,23839.0
2019-03-04 13:05:00,168.4,168.49,168.06,168.1,9610.0,157.1916,157.2756,156.8742,156.9115,9610.0
2019-03-04 13:10:00,168.04,168.25,168.01,168.12,15724.0,156.8555,157.0515,156.8275,156.9302,15724.0
2019-03-04 13:15:00,168.14,168.23,168.07,168.11,6488.0,156.9489,157.0329,156.8835,156.9209,6488.0
2019-03-04 13:20:00,168.11,168.54,168.11,168.51,7381.0,156.9209,157.3222,156.9209,157.2942,7381.0
2019-03-04 13:25:00,168.51,168.74,168.51,168.74,1995.0,157.2942,157.5089,157.2942,157.5089,1995.0
2019-03-04 13:30:00,168.7,168.91,168.7,168.86,4845.0,157.4716,157.6676,157.4716,157.6209,4845.0
2019-03-04 13:35:00,168.81,168.86,168.79,168.83,2811.0,157.5743,157.6209,157.5556,157.5929,2811.0
2019-03-04 13:40:00,168.84,169.01,168.84,169.01,1328.0,157.6023,157.761,157.6023,157.761,1328.0
2019-03-04 13:45:00,168.94,169.07,168.92,169.06,1335.0,157.6956,157.817,157.6769,157.8076,1335.0
2019-03-04 13:50:00,169.07,169.25,169.06,169.25,2461.0,157.817,157.985,157.8076,157.985,2461.0
2019-03-04 13:55:00,169.31,169.31,169.21,169.24,1421.0,158.041,158.041,157.9476,157.9757,1421.0
2019-03-04 14:00:00,169.22,169.27,169.16,169.27,3567.0,157.957,158.0037,157.901,158.0037,3567.0
2019-03-04 14:05:00,169.25,169.4,169.23,169.26,4455.0,157.985,158.125,157.9663,157.9943,4455.0
2019-03-04 14:10:00,169.32,169.43,169.29,169.43,2395.0,158.0503,158.153,158.0223,158.153,2395.0
2019-03-04 14:15:00,169.42,169.57,169.41,169.55,3417.0,158.1437,158.2837,158.1343,158.265,3417.0
2019-03-04 14:20:00,169.62,169.74,169.57,169.74,4860.0,158.3304,158.4424,158.2837,158.4424,4860.0
2019-03-04 14:25:00,169.72,169.74,169.63,169.64,3934.0,158.4237,158.4424,158.3397,158.349,3934.0
2019-03-04 14:30:00,169.72,169.73,169.61,169.62,6840.0,158.4237,158.433,158.321,158.3304,6840.0
2019-03-04 14:35:00,169.63,169.67,169.58,169.64,4432.0,158.3397,158.377,158.293,158.349,4432.0
2019-03-04 14:40:00,169.58,169.74,169.54,169.74,25462.0,158.293,158.4424,158.2557,158.4424,25462.0
2019-03-04 14:45:00,169.75,169.88,169.7,169.84,6388.0,158.4517,158.5731,158.405,158.5357,6388.0
2019-03-04 14:50:00,169.82,169.86,169.7,169.77,11677.0,158.517,158.5544,158.405,158.4704,11677.0
2019-03-04 14:55:00,169.79,169.79,169.62,169.62,9461.0,158.489,158.489,158.3304,158.3304,9461.0
2019-03-04 15:00:00,169.63,169.65,169.38,169.4,9135.0,158.3397,158.3584,158.1063,158.125,9135.0
2019-03-04 15:05:00,169.39,169.42,169.29,169.31,6642.0,158.1157,158.1437,158.0223,158.041,6642.0
2019-03-04 15:10:00,169.31,169.41,169.22,169.23,9589.0,158.041,158.1343,157.957,157.9663,9589.0
2019-03-04 15:15:00,169.24,169.36,169.19,169.29,10581.0,157.9757,158.0877,157.929,158.0223,10581.0
2019-03-04 15:20:00,169.28,169.42,169.21,169.28,8794.0,158.013,158.1437,157.9476,158.013,8794.0
2019-03-04 15:25:00,169.3,169.54,169.3,169.49,8007.0,158.0317,158.2557,158.0317,158.209,8007.0
2019-03-04 15:30:00,169.44,169.69,169.36,169.64,19357.0,158.1623,158.3957,158.0877,158.349,19357.0
2019-03-04 15:35:00,169.69,169.72,169.51,169.57,13457.0,158.3957,158.4237,158.2277,158.2837,13457.0
2019-03-04 15:40:00,169.56,169.79,169.53,169.76,16781.0,158.2744,158.489,158.2463,158.461,16781.0
2019-03-04 15:45:00,169.79,169.82,169.56,169.56,15784.0,158.489,158.517,158.2744,158.2744,15784.0
2019-03-04 15:50:00,169.58,169.68,169.45,169.54,27591.0,158.293,158.3864,158.1717,158.2557,27591.0
2019-03-04 15:55:00,169.5,169.69,169.45,169.6,101250.0,158.2183,158.3957,158.1717,158.3117,101250.0
2019-03-05 09:30:00,169.47,170.28,169.47,169.92,22081.0,158.1903,158.9464,158.1903,158.6104,22081.0
2019-03-05 09:35:00,170.06,170.25,169.8,170.18,7657.0,158.7411,158.9184,158.4984,158.8531,7657.0
2019-03-05 09:40:00,170.18,170.57,170.1,170.1,3799.0,158.8531,159.2171,158.7784,158.7784,3799.0
2019-03-05 09:45:00,170.14,170.5,170.1,170.35,6688.0,158.8157,159.1518,158.7784,159.0118,6688.0
2019-03-05 09:50:00,170.41,170.41,170.2,170.25,3199.0,159.0678,159.0678,158.8718,158.9184,3199.0
2019-03-05 09:55:00,170.19,170.38,170.11,170.12,3900.0,158.8624,159.0398,158.7877,158.7971,3900.0
2019-03-05 10:00:00,170.26,170.59,170.26,170.48,6760.0,158.9278,159.2358,158.9278,159.1331,6760.0
2019-03-05 10:05:00,170.52,170.69,170.39,170.4,3400.0,159.1705,159.3291,159.0491,159.0584,3400.0
2019-03-05 10:10:00,170.39,170.61,170.28,170.56,2700.0,159.0491,159.2545,158.9464,159.2078,2700.0
2019-03-05 10:15:00,170.62,170.63,170.37,170.44,4199.0,159.2638,159.2731,159.0304,159.0958,4199.0
2019-03-05 10:20:00,170.44,170.53,170.4,170.53,3900.0,159.0958,159.1798,159.0584,159.1798,3900.0
2019-03-05 10:25:00,170.48,170.58,170.17,170.3,4358.0,159.1331,159.2265,158.8438,158.9651,4358.0
2019-03-05 10:30:00,170.31,170.57,170.28,170.56,2915.0,158.9744,159.2171,158.9464,159.2078,2915.0
2019-03-05 10:35:00,170.53,170.61,170.37,170.37,5565.0,159.1798,159.2545,159.0304,159.0304,5565.0
2019-03-05 10:40:00,170.44,170.49,170.28,170.33,3461.0,159.0958,159.1425,158.9464,158.9931,3461.0
2019-03-05 10:45:00,170.34,170.4,170.28,170.38,6050.0,159.0024,159.0584,158.9464,159.0398,6050.0
2019-03-05 10:50:00,170.38,170.53,170.32,170.53,3600.0,159.0398,159.1798,158.9838,159.1798,3600.0
2019-03-05 10:55:00,170.51,170.56,170.36,170.51,3600.0,159.1611,159.2078,159.0211,159.1611,3600.0
2019-03-05 11:00:00,170.45,170.56,170.43,170.49,3815.0,159.1051,159.2078,159.0864,159.1425,3815.0
2019-03-05 11:05:00,170.5,170.65,170.46,170.59,4611.0,159.1518,159.2918,159.1145,159.2358,4611.0
2019-03-05 11:10:00,170.62,170.91,170.61,170.91,5976.0,159.2638,159.5345,159.2545,159.5345,5976.0
2019-03-05 11:15:00,170.89,170.97,170.87,170.91,2643.0,159.5158,159.5905,159.4972,159.5345,2643.0
2019-03-05 11:20:00,170.91,170.91,170.68,170.68,8283.0,159.5345,159.5345,159.3198,159.3198,8283.0
2019-03-05 11:25:00,170.67,170.79,170.67,170.78,2800.0,159.3105,159.4225,159.3105,159.4132,2800.0
2019-03-05 11:30:00,170.73,170.78,170.65,170.69,5853.0,159.3665,159.4132,159.2918,159.3291,5853.0
2019-03-05 11:35:00,170.68,170.85,170.65,170.85,2000.0,159.3198,159.4785,159.2918,159.4785,2000.0
2019-03-05 11:40:00,170.81,170.89,170.8,170.87,3296.0,159.4412,159.5158,159.4318,159.4972,3296.0
2019-03-05 11:45:00,170.84,170.9,170.82,170.84,3095.0,159.4692,159.5252,159.4505,159.4692,3095.0
2019-03-05 11:50:00,170.85,170.85,170.67,170.73,4784.0,159.4785,159.4785,159.3105,159.3665,4784.0
2019-03-05 11:55:00,170.71,170.85,170.71,170.83,4300.0,159.3478,159.4785,159.3478,159.4598,4300.0
2019-03-05 12:00:00,170.83,170.89,170.73,170.78,5399.0,159.4598,159.5158,159.3665,159.4132,5399.0
2019-03-05 12:05:00,170.81,170.81,170.73,170.74,4636.0,159.4412,159.4412,159.3665,159.3758,4636.0
2019-03-05 12:10:00,170.75,170.79,170.71,170.73,4900.0,159.3851,159.4225,159.3478,159.3665,4900.0
2019-03-05 12:15:00,170.72,170.77,170.61,170.61,4517.0,159.3571,159.4038,159.2545,159.2545,4517.0
2019-03-05 12:20:00,170.58,170.7,170.58,170.7,8806.0,159.2265,159.3385,159.2265,159.3385,8806.0
2019-03-05 12:25:00,170.71,170.75,170.69,170.72,4093.0,159.3478,159.3851,159.3291,159.3571,4093.0
2019-03-05 12:30:00,170.72,170.75,170.71,170.73,4108.0,159.3571,159.3851,159.3478,159.3665,4108.0
2019-03-05 12:35:00,170.68,170.68,170.55,170.55,4596.0,159.3198,159.3198,159.1985,159.1985,4596.0
2019-03-05 12:40:00,170.57,170.66,170.55,170.64,3800.0,159.2171,159.3011,159.1985,159.2825,3800.0
2019-03-05 12:45:00,170.6,170.77,170.6,170.75,2700.0,159.2451,159.4038,159.2451,159.3851,2700.0
2019-03-05 12:50:00,170.75,170.76,170.66,170.67,5178.0,159.3851,159.3945,159.3011,159.3105,5178.0
2019-03-05 12:55:00,170.66,170.9,170.64,170.9,8016.0,159.3011,159.5252,159.2825,159.5252,8016.0
2019-03-05 13:00:00,170.89,170.89,170.83,170.88,3719.0,159.5158,159.5158,159.4598,159.5065,3719.0
2019-03-05 13:05:00,170.88,170.96,170.87,170.95,5207.0,159.5065,159.5812,159.4972,159.5718,5207.0
2019-03-05 13:10:00,170.96,171.11,170.96,171.08,4677.0,159.5812,159.7212,159.5812,159.6932,4677.0
2019-03-05 13:15:00,171.09,171.1,170.92,170.92,4595.0,159.7025,159.7119,159.5438,159.5438,4595.0
2019-03-05 13:20:00,170.95,170.97,170.91,170.96,4152.0,159.5718,159.5905,159.5345,159.5812,4152.0
2019-03-05 13:25:00,170.92,170.95,170.82,170.83,3600.0,159.5438,159.5718,159.4505,159.4598,3600.0
2019-03-05 13:30:00,170.84,170.88,170.8,170.81,3217.0,159.4692,159.5065,159.4318,159.4412,3217.0
2019-03-05 13:35:00,170.81,170.9,170.81,170.89,3192.0,159.4412,159.5252,159.4412,159.5158,3192.0
2019-03-05 13:40:00,170.84,170.84,170.69,170.74,3902.0,159.4692,159.4692,159.3291,159.3758,3902.0
2019-03-05 13:45:00,170.77,170.85,170.76,170.78,3649.0,159.4038,159.4785,159.3945,159.4132,3649.0
2019-03-05 13:50:00,170.83,170.87,170.83,170.85,2604.0,159.4598,159.4972,159.4598,159.4785,2604.0
2019-03-05 13:55:00,170.87,170.93,170.87,170.93,4300.0,159.4972,159.5532,159.4972,159.5532,4300.0
2019-03-05 14:00:00,170.94,171.0,170.91,170.93,7288.0,159.5625,159.6185,159.5345,159.5532,7288.0
2019-03-05 14:05:00,170.94,170.99,170.89,170.96,6500.0,159.5625,159.6092,159.5158,159.5812,6500.0
2019-03-05 14:10:00,170.97,170.98,170.93,170.96,2263.0,159.5905,159.5998,159.5532,159.5812,2263.0
2019-03-05 14:15:00,170.97,171.01,170.94,171.0,4382.0,159.5905,159.6278,159.5625,159.6185,4382.0
2019-03-05 14:20:00,171.03,171.05,170.88,170.9,8375.0,159.6465,159.6652,159.5065,159.5252,8375.0
2019-03-05 14:25:00,170.9,170.93,170.79,170.83,4748.0,159.5252,159.5532,159.4225,159.4598,4748.0
2019-03-05 14:30:00,170.84,170.94,170.84,170.85,5972.0,159.4692,159.5625,159.4692,159.4785,5972.0
2019-03-05 14:35:00,170.83,170.85,170.74,170.85,6198.0,159.4598,159.4785,159.3758,159.4785,6198.0
2019-03-05 14:40:00,170.83,170.89,170.82,170.85,6633.0,159.4598,159.5158,159.4505,159.4785,6633.0
2019-03-05 14:45:00,170.86,170.89,170.77,170.87,5942.0,159.4878,159.5158,159.4038,159.4972,5942.0
2019-03-05 14:50:00,170.86,170.97,170.85,170.96,4892.0,159.4878,159.5905,159.4785,159.5812,4892.0
2019-03-05 14:55:00,170.99,171.03,170.91,170.96,4487.0,159.6092,159.6465,159.5345,159.5812,4487.0
2019-03-05 15:00:00,170.94,171.01,170.91,170.93,7850.0,159.5625,159.6278,159.5345,159.5532,7850.0
2019-03-05 15:05:00,170.93,170.93,170.73,170.75,5565.0,159.5532,159.5532,159.3665,159.3851,5565.0
2019-03-05 15:10:00,170.74,170.76,170.62,170.68,8284.0,159.3758,159.3945,159.2638,159.3198,8284.0
2019-03-05 15:15:00,170.66,170.67,170.58,170.6,4816.0,159.3011,159.3105,159.2265,159.2451,4816.0
2019-03-05 15:20:00,170.58,170.61,170.52,170.61,6164.0,159.2265,159.2545,159.1705,159.2545,6164.0
2019-03-05 15:25:00,170.62,170.62,170.49,170.51,4425.0,159.2638,159.2638,159.1425,159.1611,4425.0
2019-03-05 15:30:00,170.52,170.54,170.46,170.5,7919.0,159.1705,159.1891,159.1145,159.1518,7919.0
2019-03-05 15:35:00,170.51,170.62,170.51,170.58,9434.0,159.1611,159.2638,159.1611,159.2265,9434.0
2019-03-05 15:40:00,170.59,170.65,170.52,170.63,11603.0,159.2358,159.2918,159.1705,159.2731,11603.0
2019-03-05 15:45:00,170.63,170.72,170.62,170.66,13459.0,159.2731,159.3571,159.2638,159.3011,13459.0
2019-03-05 15:50:00,170.67,170.79,170.65,170.76,18392.0,159.3105,159.4225,159.2918,159.3945,18392.0
2019-03-05 15:55:00,170.71,170.75,170.49,170.52,41162.0,159.3478,159.3851,159.1425,159.1705,41162.0
2019-03-06 09:30:00,170.87,171.61,170.58,171.43,30077.0,159.4972,160.1879,159.2265,160.0199,30077.0
2019-03-06 09:35:00,171.31,171.98,171.13,171.63,29236.0,159.9079,160.5333,159.7399,160.2066,29236.0
2019-03-06 09:40:00,171.52,171.9,171.44,171.64,12900.0,160.1039,160.4586,160.0292,160.2159,12900.0
2019-03-06 09:45:00,171.59,171.87,171.34,171.53,22283.0,160.1692,160.4306,159.9359,160.1132,22283.0
2019-03-06 09:50:00,171.56,171.59,171.14,171.34,19362.0,160.1412,160.1692,159.7492,159.9359,19362.0
2019-03-06 09:55:00,171.3,171.54,171.27,171.43,8332.0,159.8985,160.1226,159.8705,160.0199,8332.0
2019-03-06 10:00:00,171.43,171.52,171.14,171.34,10564.0,160.0199,160.1039,159.7492,159.9359,10564.0
2019-03-06 10:05:00,171.29,171.47,171.22,171.47,14077.0,159.8892,160.0572,159.8239,160.0572,14077.0
2019-03-06 10:10:00,171.49,171.56,170.9,171.01,13230.0,160.0759,160.1412,159.5252,159.6278,13230.0
2019-03-06 10:15:00,171.08,171.12,170.79,170.82,3124.0,159.6932,159.7305,159.4225,159.4505,3124.0
2019-03-06 10:20:00,170.81,170.92,170.79,170.89,1541.0,159.4412,159.5438,159.4225,159.5158,1541.0
2019-03-06 10:25:00,170.85,171.05,170.8,170.8,3638.0,159.4785,159.6652,159.4318,159.4318,3638.0
2019-03-06 10:30:00,170.8,170.98,170.8,170.93,5004.0,159.4318,159.5998,159.4318,159.5532,5004.0
2019-03-06 10:35:00,170.97,171.03,170.88,170.91,3450.0,159.5905,159.6465,159.5065,159.5345,3450.0
2019-03-06 10:40:00,170.88,170.96,170.78,170.96,2689.0,159.5065,159.5812,159.4132,159.5812,2689.0
2019-03-06 10:45:00,170.95,170.95,170.69,170.8,8229.0,159.5718,159.5718,159.3291,159.4318,8229.0
2019-03-06 10:50:00,170.88,170.92,170.84,170.87,5550.0,159.5065,159.5438,159.4692,159.4972,5550.0
2019-03-06 10:55:00,170.92,171.05,170.89,171.03,3902.0,159.5438,159.6652,159.5158,159.6465,3902.0
2019-03-06 11:00:00,170.99,171.16,170.97,171.12,4020.0,159.6092,159.7679,159.5905,159.7305,4020.0
2019-03-06 11:05:00,171.19,171.22,171.12,171.12,2012.0,159.7959,159.8239,159.7305,159.7305,2012.0
2019-03-06 11:10:00,171.12,171.19,171.12,171.17,1901.0,159.7305,159.7959,159.7305,159.7772,1901.0
2019-03-06 11:15:00,171.19,171.28,171.18,171.19,1246.0,159.7959,159.8799,159.7865,159.7959,1246.0
2019-03-06 11:20:00,171.13,171.16,170.98,170.98,1885.0,159.7399,159.7679,159.5998,159.5998,1885.0
2019-03-06 11:25:00,170.95,171.03,170.93,170.95,1801.0,159.5718,159.6465,159.5532,159.5718,1801.0
2019-03-06 11:30:00,170.94,171.04,170.92,170.98,5335.0,159.5625,159.6558,159.5438,159.5998,5335.0
2019-03-06 11:35:00,171.08,171.08,170.81,170.81,9395.0,159.6932,159.6932,159.4412,159.4412,9395.0
2019-03-06 11:40:00,170.75,170.8,170.38,170.38,1857.0,159.3851,159.4318,159.0398,159.0398,1857.0
2019-03-06 11:45:00,170.41,170.47,170.37,170.39,3067.0,159.0678,159.1238,159.0304,159.0491,3067.0
2019-03-06 11:50:00,170.38,170.38,170.25,170.32,1923.0,159.0398,159.0398,158.9184,158.9838,1923.0
2019-03-06 11:55:00,170.31,170.38,170.31,170.37,4670.0,158.9744,159.0398,158.9744,159.0304,4670.0
2019-03-06 12:00:00,170.31,170.41,170.31,170.4,1193.0,158.9744,159.0678,158.9744,159.0584,1193.0
2019-03-06 12:05:00,170.44,170.68,170.43,170.62,4512.0,159.0958,159.3198,159.0864,159.2638,4512.0
2019-03-06 12:10:00,170.6,170.6,170.45,170.45,1824.0,159.2451,159.2451,159.1051,159.1051,1824.0
2019-03-06 12:15:00,170.43,170.48,170.27,170.27,3129.0,159.0864,159.1331,158.9371,158.9371,3129.0
2019-03-06 12:20:00,170.34,170.42,170.25,170.25,2319.0,159.0024,159.0771,158.9184,158.9184,2319.0
2019-03-06 12:25:00,170.23,170.31,170.2,170.22,3160.0,158.8998,158.9744,158.8718,158.8904,3160.0
2019-03-06 12:30:00,170.21,170.35,170.21,170.33,1500.0,158.8811,159.0118,158.8811,158.9931,1500.0
2019-03-06 12:35:00,170.39,170.54,170.39,170.52,1400.0,159.0491,159.1891,159.0491,159.1705,1400.0
2019-03-06 12:40:00,170.47,170.54,170.43,170.51,1920.0,159.1238,159.1891,159.0864,159.1611,1920.0
2019-03-06 12:45:00,170.51,170.53,170.33,170.37,4254.0,159.1611,159.1798,158.9931,159.0304,4254.0
2019-03-06 12:50:00,170.37,170.38,170.19,170.19,3297.0,159.0304,159.0398,158.8624,158.8624,3297.0
2019-03-06 12:55:00,170.17,170.25,170.12,170.17,3404.0,158.8438,158.9184,158.7971,158.8438,3404.0
2019-03-06 13:00:00,170.18,170.19,170.02,170.02,6299.0,158.8531,158.8624,158.7037,158.7037,6299.0
2019-03-06 13:05:00,170.01,170.09,170.0,170.08,7209.0,158.6944,158.7691,158.6851,158.7597,7209.0
2019-03-06 13:10:00,170.08,170.16,170.06,170.14,5828.0,158.7597,158.8344,158.7411,158.8157,5828.0
2019-03-06 13:15:00,170.12,170.16,170.08,170.1,8214.0,158.7971,158.8344,158.7597,158.7784,8214.0
2019-03-06 13:20:00,170.13,170.22,170.08,170.22,2855.0,158.8064,158.8904,158.7597,158.8904,2855.0
2019-03-06 13:25:00,170.2,170.33,170.19,170.22,1813.0,158.8718,158.9931,158.8624,158.8904,1813.0
2019-03-06 13:30:00,170.27,170.43,170.27,170.43,2644.0,158.9371,159.0864,158.9371,159.0864,2644.0
2019-03-06 13:35:00,170.42,170.48,170.3,170.48,4280.0,159.0771,159.1331,158.9651,159.1331,4280.0
2019-03-06 13:40:00,170.5,170.52,170.45,170.48,500.0,159.1518,159.1705,159.1051,159.1331,500.0
2019-03-06 13:45:00,170.49,170.49,170.37,170.42,2379.0,159.1425,159.1425,159.0304,159.0771,2379.0
2019-03-06 13:50:00,170.43,170.43,170.37,170.37,500.0,159.0864,159.0864,159.0304,159.0304,500.0
2019-03-06 13:55:00,170.43,170.64,170.43,170.55,4226.0,159.0864,159.2825,159.0864,159.1985,4226.0
2019-03-06 14:00:00,170.53,170.69,170.53,170.66,1600.0,159.1798,159.3291,159.1798,159.3011,1600.0
2019-03-06 14:05:00,170.64,170.67,170.55,170.56,5774.0,159.2825,159.3105,159.1985,159.2078,5774.0
2019-03-06 14:10:00,170.59,170.69,170.59,170.64,2392.0,159.2358,159.3291,159.2358,159.2825,2392.0
2019-03-06 14:15:00,170.66,170.66,170.56,170.56,4440.0,159.3011,159.3011,159.2078,159.2078,4440.0
2019-03-06 14:20:00,170.58,170.62,170.53,170.61,2044.0,159.2265,159.2638,159.1798,159.2545,2044.0
2019-03-06 14:25:00,170.57,170.57,170.49,170.52,2516.0,159.2171,159.2171,159.1425,159.1705,2516.0
2019-03-06 14:30:00,170.5,170.53,170.37,170.4,3240.0,159.1518,159.1798,159.0304,159.0584,3240.0
2019-03-06 14:35:00,170.41,170.51,170.35,170.47,1429.0,159.0678,159.1611,159.0118,159.1238,1429.0
2019-03-06 14:40:00,170.43,170.44,170.36,170.42,1980.0,159.0864,159.0958,159.0211,159.0771,1980.0
2019-03-06 14:45:00,170.42,170.5,170.41,170.46,1689.0,159.0771,159.1518,159.0678,159.1145,1689.0
2019-03-06 14:50:00,170.52,170.61,170.48,170.56,2513.0,159.1705,159.2545,159.1331,159.2078,2513.0
2019-03-06 14:55:00,170.61,170.8,170.61,170.68,2118.0,159.2545,159.4318,159.2545,159.3198,2118.0
2019-03-06 15:00:00,170.63,170.73,170.58,170.58,2304.0,159.2731,159.3665,159.2265,159.2265,2304.0
2019-03-06 15:05:00,170.56,170.59,170.5,170.56,3409.0,159.2078,159.2358,159.1518,159.2078,3409.0
2019-03-06 15:10:00,170.55,170.58,170.39,170.39,2691.0,159.1985,159.2265,159.0491,159.0491,2691.0
2019-03-06 15:15:00,170.39,170.42,170.28,170.35,4063.0,159.0491,159.0771,158.9464,159.0118,4063.0
2019-03-06 15:20:00,170.4,170.47,170.4,170.45,2794.0,159.0584,159.1238,159.0584,159.1051,2794.0
2019-03-06 15:25:00,170.45,170.47,170.37,170.47,4762.0,159.1051,159.1238,159.0304,159.1238,4762.0
2019-03-06 15:30:00,170.47,170.64,170.47,170.64,4127.0,159.1238,159.2825,159.1238,159.2825,4127.0
2019-03-06 15:35:00,170.66,170.88,170.64,170.85,8120.0,159.3011,159.5065,159.2825,159.4785,8120.0
2019-03-06 15:40:00,170.85,170.94,170.84,170.93,11616.0,159.4785,159.5625,159.4692,159.5532,11616.0
2019-03-06 15:45:00,170.85,170.87,170.67,170.73,7698.0,159.4785,159.4972,159.3105,159.3665,7698.0
2019-03-06 15:50:00,170.74,170.88,170.71,170.74,13513.0,159.3758,159.5065,159.3478,159.3758,13513.0
2019-03-06 15:55:00,170.69,170.74,170.25,170.35,79286.0,159.3291,159.3758,158.9184,159.0118,79286.0
2019-03-07 09:30:00,170.0,170.8,170.0,170.19,31783.0,158.6851,159.4318,158.6851,158.8624,31783.0
2019-03-07 09:35:00,170.18,170.55,170.11,170.43,5622.0,158.8531,159.1985,158.7877,159.0864,5622.0
2019-03-07 09:40:00,170.47,170.58,170.26,170.47,7492.0,159.1238,159.2265,158.9278,159.1238,7492.0
2019-03-07 09:45:00,170.44,170.49,169.88,169.9,16980.0,159.0958,159.1425,158.5731,158.5917,16980.0
2019-03-07 09:50:00,169.91,169.91,169.5,169.71,6018.0,158.6011,158.6011,158.2183,158.4144,6018.0
2019-03-07 09:55:00,169.71,170.22,169.7,170.18,4585.0,158.4144,158.8904,158.405,158.8531,4585.0
2019-03-07 10:00:00,170.26,170.3,170.01,170.28,8058.0,158.9278,158.9651,158.6944,158.9464,8058.0
2019-03-07 10:05:00,170.27,170.45,170.15,170.15,5358.0,158.9371,159.1051,158.8251,158.8251,5358.0
2019-03-07 10:10:00,170.19,170.22,169.93,170.06,5260.0,158.8624,158.8904,158.6197,158.7411,5260.0
2019-03-07 10:15:00,170.06,170.14,169.78,169.78,4897.0,158.7411,158.8157,158.4797,158.4797,4897.0
2019-03-07 10:20:00,169.73,169.99,169.66,169.99,3488.0,158.433,158.6757,158.3677,158.6757,3488.0
2019-03-07 10:25:00,170.13,170.21,170.07,170.21,2394.0,158.8064,158.8811,158.7504,158.8811,2394.0
2019-03-07 10:30:00,170.14,170.29,170.14,170.25,4200.0,158.8157,158.9558,158.8157,158.9184,4200.0
2019-03-07 10:35:00,170.25,170.5,170.22,170.45,4628.0,158.9184,159.1518,158.8904,159.1051,4628.0
2019-03-07 10:40:00,170.41,170.41,170.15,170.18,7761.0,159.0678,159.0678,158.8251,158.8531,7761.0
2019-03-07 10:45:00,170.2,170.39,170.18,170.3,4604.0,158.8718,159.0491,158.8531,158.9651,4604.0
2019-03-07 10:50:00,170.26,170.28,170.15,170.26,4099.0,158.9278,158.9464,158.8251,158.9278,4099.0
2019-03-07 10:55:00,170.29,170.38,170.23,170.32,4770.0,158.9558,159.0398,158.8998,158.9838,4770.0
2019-03-07 11:00:00,170.28,170.33,170.09,170.09,8230.0,158.9464,158.9931,158.7691,158.7691,8230.0
2019-03-07 11:05:00,170.03,170.05,169.97,170.0,5100.0,158.7131,158.7317,158.6571,158.6851,5100.0
2019-03-07 11:10:00,170.0,170.11,169.99,170.04,4183.0,158.6851,158.7877,158.6757,158.7224,4183.0
2019-03-07 11:15:00,170.14,170.14,169.77,169.88,5719.0,158.8157,158.8157,158.4704,158.5731,5719.0
2019-03-07 11:20:00,169.82,169.89,169.73,169.89,4425.0,158.517,158.5824,158.433,158.5824,4425.0
2019-03-07 11:25:00,169.94,169.97,169.88,169.92,2787.0,158.6291,158.6571,158.5731,158.6104,2787.0
2019-03-07 11:30:00,169.95,170.1,169.91,169.98,6274.0,158.6384,158.7784,158.6011,158.6664,6274.0
2019-03-07 11:35:00,169.93,170.04,169.93,169.94,4206.0,158.6197,158.7224,158.6197,158.6291,4206.0
2019-03-07 11:40:00,169.9,170.0,169.84,169.93,4500.0,158.5917,158.6851,158.5357,158.6197,4500.0
2019-03-07 11:45:00,169.91,169.91,169.8,169.82,3773.0,158.6011,158.6011,158.4984,158.517,3773.0
2019-03-07 11:50:00,169.79,169.87,169.68,169.83,3621.0,158.489,158.5637,158.3864,158.5264,3621.0
2019-03-07 11:55:00,169.85,169.85,169.74,169.85,2545.0,158.5451,158.5451,158.4424,158.5451,2545.0
2019-03-07 12:00:00,169.83,169.83,169.56,169.57,2581.0,158.5264,158.5264,158.2744,158.2837,2581.0
2019-03-07 12:05:00,169.57,169.64,169.49,169.53,5800.0,158.2837,158.349,158.209,158.2463,5800.0
2019-03-07 12:10:00,169.54,169.62,169.51,169.56,6604.0,158.2557,158.3304,158.2277,158.2744,6604.0
2019-03-07 12:15:00,169.56,169.63,169.45,169.5,6138.0,158.2744,158.3397,158.1717,158.2183,6138.0
2019-03-07 12:20:00,169.5,169.65,169.48,169.57,8625.0,158.2183,158.3584,158.1997,158.2837,8625.0
2019-03-07 12:25:00,169.63,169.7,169.57,169.65,4761.0,158.3397,158.405,158.2837,158.3584,4761.0
2019-03-07 12:30:00,169.63,169.72,169.33,169.68,8860.0,158.3397,158.4237,158.0597,158.3864,8860.0
2019-03-07 12:35:00,169.65,169.79,169.58,169.73,3312.0,158.3584,158.489,158.293,158.433,3312.0
2019-03-07 12:40:00,169.76,169.82,169.72,169.72,2300.0,158.461,158.517,158.4237,158.4237,2300.0
2019-03-07 12:45:00,169.74,169.84,169.74,169.82,2715.0,158.4424,158.5357,158.4424,158.517,2715.0
2019-03-07 12:50:00,169.87,170.09,169.87,170.06,3533.0,158.5637,158.7691,158.5637,158.7411,3533.0
2019-03-07 12:55:00,170.09,170.18,170.09,170.1,2888.0,158.7691,158.8531,158.7691,158.7784,2888.0
2019-03-07 13:00:00,170.08,170.12,170.0,170.0,4562.0,158.7597,158.7971,158.6851,158.6851,4562.0
2019-03-07 13:05:00,170.02,170.19,170.0,170.15,17525.0,158.7037,158.8624,158.6851,158.8251,17525.0
2019-03-07 13:10:00,170.16,170.21,170.06,170.21,4152.0,158.8344,158.8811,158.7411,158.8811,4152.0
2019-03-07 13:15:00,170.25,170.27,170.16,170.21,2249.0,158.9184,158.9371,158.8344,158.8811,2249.0
2019-03-07 13:20:00,170.24,170.24,170.08,170.1,5304.0,158.9091,158.9091,158.7597,158.7784,5304.0
2019-03-07 13:25:00,170.08,170.09,170.04,170.06,4550.0,158.7597,158.7691,158.7224,158.7411,4550.0
2019-03-07 13:30:00,170.08,170.09,169.89,169.89,7685.0,158.7597,158.7691,158.5824,158.5824,7685.0
2019-03-07 13:35:00,169.89,169.89,169.68,169.83,10813.0,158.5824,158.5824,158.3864,158.5264,10813.0
2019-03-07 13:40:00,169.88,170.05,169.88,170.04,1900.0,158.5731,158.7317,158.5731,158.7224,1900.0
2019-03-07 13:45:00,170.06,170.27,170.06,170.21,1632.0,158.7411,158.9371,158.7411,158.8811,1632.0
2019-03-07 13:50:00,170.25,170.25,170.11,170.11,3646.0,158.9184,158.9184,158.7877,158.7877,3646.0
2019-03-07 13:55:00,170.09,170.13,170.07,170.11,1777.0,158.7691,158.8064,158.7504,158.7877,1777.0
2019-03-07 14:00:00,170.14,170.15,170.06,170.06,2441.0,158.8157,158.8251,158.7411,158.7411,2441.0
2019-03-07 14:05:00,170.11,170.11,170.0,170.04,4378.0,158.7877,158.7877,158.6851,158.7224,4378.0
2019-03-07 14:10:00,170.04,170.06,169.97,169.97,5305.0,158.7224,158.7411,158.6571,158.6571,5305.0
2019-03-07 14:15:00,169.93,169.93,169.81,169.87,4176.0,158.6197,158.6197,158.5077,158.5637,4176.0
2019-03-07 14:20:00,169.91,169.97,169.91,169.96,2501.0,158.6011,158.6571,158.6011,158.6477,2501.0
2019-03-07 14:25:00,169.93,169.99,169.92,169.93,1700.0,158.6197,158.6757,158.6104,158.6197,1700.0
2019-03-07 14:30:00,169.96,169.99,169.76,169.77,5461.0,158.6477,158.6757,158.461,158.4704,5461.0
2019-03-07 14:35:00,169.75,169.76,169.68,169.72,4743.0,158.4517,158.461,158.3864,158.4237,4743.0
2019-03-07 14:40:00,169.76,169.76,169.63,169.67,3118.0,158.461,158.461,158.3397,158.377,3118.0
2019-03-07 14:45:00,169.69,169.69,169.47,169.53,4200.0,158.3957,158.3957,158.1903,158.2463,4200.0
2019-03-07 14:50:00,169.52,169.55,169.34,169.38,3803.0,158.237,158.265,158.069,158.1063,3803.0
2019-03-07 14:55:00,169.37,169.49,169.32,169.36,3137.0,158.097,158.209,158.0503,158.0877,3137.0
2019-03-07 15:00:00,169.34,169.37,169.14,169.16,5433.0,158.069,158.097,157.8823,157.901,5433.0
2019-03-07 15:05:00,169.16,169.19,168.9,168.9,12030.0,157.901,157.929,157.6583,157.6583,12030.0
2019-03-07 15:10:00,168.9,169.1,168.85,169.07,11253.0,157.6583,157.845,157.6116,157.817,11253.0
2019-03-07 15:15:00,169.07,169.26,169.01,169.24,8867.0,157.817,157.9943,157.761,157.9757,8867.0
2019-03-07 15:20:00,169.23,169.45,169.2,169.42,6966.0,157.9663,158.1717,157.9383,158.1437,6966.0
2019-03-07 15:25:00,169.4,169.54,169.24,169.24,6617.0,158.125,158.2557,157.9757,157.9757,6617.0
2019-03-07 15:30:00,169.25,169.41,169.21,169.28,5547.0,157.985,158.1343,157.9476,158.013,5547.0
2019-03-07 15:35:00,169.33,169.6,169.33,169.59,9684.0,158.0597,158.3117,158.0597,158.3024,9684.0
2019-03-07 15:40:00,169.55,169.6,169.28,169.32,11672.0,158.265,158.3117,158.013,158.0503,11672.0
2019-03-07 15:45:00,169.32,169.55,169.3,169.45,9798.0,158.0503,158.265,158.0317,158.1717,9798.0
2019-03-07 15:50:00,169.42,169.42,169.16,169.31,17876.0,158.1437,158.1437,157.901,158.041,17876.0
2019-03-07 15:55:00,169.32,169.7,169.32,169.6,38526.0,158.0503,158.405,158.0503,158.3117,38526.0
2019-03-08 09:30:00,168.91,169.73,168.53,168.53,26714.0,157.6676,158.433,157.3129,157.3129,26714.0
2019-03-08 09:35:00,168.65,168.89,168.55,168.89,9083.0,157.4249,157.6489,157.3316,157.6489,9083.0
2019-03-08 09:40:00,168.91,168.98,168.54,168.6,6609.0,157.6676,157.733,157.3222,157.3782,6609.0
2019-03-08 09:45:00,168.53,169.1,168.42,169.07,6464.0,157.3129,157.845,157.2102,157.817,6464.0
2019-03-08 09:50:00,169.07,169.19,168.89,168.89,6050.0,157.817,157.929,157.6489,157.6489,6050.0
2019-03-08 09:55:00,168.9,168.91,168.52,168.58,6750.0,157.6583,157.6676,157.3036,157.3596,6750.0
2019-03-08 10:00:00,168.59,168.77,168.49,168.66,7202.0,157.3689,157.5369,157.2756,157.4343,7202.0
2019-03-08 10:05:00,168.63,168.63,168.27,168.32,10164.0,157.4063,157.4063,157.0702,157.1169,10164.0
2019-03-08 10:10:00,168.37,168.4,168.15,168.21,6762.0,157.1636,157.1916,156.9582,157.0142,6762.0
2019-03-08 10:15:00,168.22,168.33,168.07,168.13,4470.0,157.0235,157.1262,156.8835,156.9395,4470.0
2019-03-08 10:20:00,168.13,168.26,168.05,168.06,10984.0,156.9395,157.0609,156.8649,156.8742,10984.0
2019-03-08 10:25:00,168.09,168.24,168.05,168.14,4989.0,156.9022,157.0422,156.8649,156.9489,4989.0
2019-03-08 10:30:00,168.2,168.39,168.18,168.24,13036.0,157.0049,157.1822,156.9862,157.0422,13036.0
2019-03-08 10:35:00,168.27,168.58,168.26,168.44,4453.0,157.0702,157.3596,157.0609,157.2289,4453.0
2019-03-08 10:40:00,168.44,168.95,168.3,168.95,3430.0,157.2289,157.705,157.0982,157.705,3430.0
2019-03-08 10:45:00,168.97,169.11,168.97,169.0,5633.0,157.7236,157.8543,157.7236,157.7516,5633.0
2019-03-08 10:50:00,168.95,169.0,168.58,168.6,4938.0,157.705,157.7516,157.3596,157.3782,4938.0
2019-03-08 10:55:00,168.64,168.69,168.38,168.46,4749.0,157.4156,157.4623,157.1729,157.2476,4749.0
2019-03-08 11:00:00,168.42,168.48,168.19,168.32,13501.0,157.2102,157.2662,156.9955,157.1169,13501.0
2019-03-08 11:05:00,168.3,168.52,168.25,168.52,3984.0,157.0982,157.3036,157.0515,157.3036,3984.0
2019-03-08 11:10:00,168.52,168.77,168.5,168.63,5023.0,157.3036,157.5369,157.2849,157.4063,5023.0
2019-03-08 11:15:00,168.64,168.64,168.44,168.44,7957.0,157.4156,157.4156,157.2289,157.2289,7957.0
2019-03-08 11:20:00,168.46,168.47,168.36,168.45,3600.0,157.2476,157.2569,157.1542,157.2382,3600.0
2019-03-08 11:25:00,168.59,168.9,168.59,168.79,2898.0,157.3689,157.6583,157.3689,157.5556,2898.0
2019-03-08 11:30:00,168.81,168.87,168.58,168.58,5433.0,157.5743,157.6303,157.3596,157.3596,5433.0
2019-03-08 11:35:00,168.59,168.61,168.5,168.53,3000.0,157.3689,157.3876,157.2849,157.3129,3000.0
2019-03-08 11:40:00,168.51,168.64,168.49,168.59,3455.0,157.2942,157.4156,157.2756,157.3689,3455.0
2019-03-08 11:45:00,168.63,168.79,168.63,168.72,2600.0,157.4063,157.5556,157.4063,157.4903,2600.0
2019-03-08 11:50:00,168.64,168.83,168.63,168.81,2676.0,157.4156,157.5929,157.4063,157.5743,2676.0
2019-03-08 11:55:00,168.81,168.82,168.48,168.52,4300.0,157.5743,157.5836,157.2662,157.3036,4300.0
2019-03-08 12:00:00,168.55,168.6,168.52,168.52,2905.0,157.3316,157.3782,157.3036,157.3036,2905.0
2019-03-08 12:05:00,168.5,168.52,168.45,168.45,2950.0,157.2849,157.3036,157.2382,157.2382,2950.0
2019-03-08 12:10:00,168.48,168.61,168.45,168.61,2615.0,157.2662,157.3876,157.2382,157.3876,2615.0
2019-03-08 12:15:00,168.67,168.68,168.5,168.5,3575.0,157.4436,157.4529,157.2849,157.2849,3575.0
2019-03-08 12:20:00,168.51,168.56,168.43,168.43,1152.0,157.2942,157.3409,157.2196,157.2196,1152.0
2019-03-08 12:25:00,168.42,168.59,168.42,168.59,3184.0,157.2102,157.3689,157.2102,157.3689,3184.0
2019-03-08 12:30:00,168.62,168.73,168.61,168.66,3145.0,157.3969,157.4996,157.3876,157.4343,3145.0
2019-03-08 12:35:00,168.62,168.67,168.55,168.6,2479.0,157.3969,157.4436,157.3316,157.3782,2479.0
2019-03-08 12:40:00,168.55,168.6,168.51,168.55,1400.0,157.3316,157.3782,157.2942,157.3316,1400.0
2019-03-08 12:45:00,168.55,168.55,168.38,168.39,1404.0,157.3316,157.3316,157.1729,157.1822,1404.0
2019-03-08 12:50:00,168.4,168.4,168.25,168.31,4297.0,157.1916,157.1916,157.0515,157.1076,4297.0
2019-03-08 12:55:00,168.34,168.34,168.24,168.31,3000.0,157.1356,157.1356,157.0422,157.1076,3000.0
2019-03-08 13:00:00,168.31,168.32,168.27,168.28,2485.0,157.1076,157.1169,157.0702,157.0795,2485.0
2019-03-08 13:05:00,168.27,168.35,168.18,168.18,5476.0,157.0702,157.1449,156.9862,156.9862,5476.0
2019-03-08 13:10:00,168.19,168.37,168.19,168.28,2375.0,156.9955,157.1636,156.9955,157.0795,2375.0
2019-03-08 13:15:00,168.27,168.27,168.12,168.24,4146.0,157.0702,157.0702,156.9302,157.0422,4146.0
2019-03-08 13:20:00,168.24,168.35,168.21,168.35,3962.0,157.0422,157.1449,157.0142,157.1449,3962.0
2019-03-08 13:25:00,168.34,168.36,168.29,168.33,2873.0,157.1356,157.1542,157.0889,157.1262,2873.0
2019-03-08 13:30:00,168.37,168.43,168.3,168.36,3652.0,157.1636,157.2196,157.0982,157.1542,3652.0
2019-03-08 13:35:00,168.34,168.35,168.28,168.33,2376.0,157.1356,157.1449,157.0795,157.1262,2376.0
2019-03-08 13:40:00,168.51,168.57,168.47,168.49,2374.0,157.2942,157.3502,157.2569,157.2756,2374.0
2019-03-08 13:45:00,168.47,168.65,168.46,168.65,3240.0,157.2569,157.4249,157.2476,157.4249,3240.0
2019-03-08 13:50:00,168.65,168.69,168.58,168.62,4212.0,157.4249,157.4623,157.3596,157.3969,4212.0
2019-03-08 13:55:00,168.63,168.71,168.61,168.66,5799.0,157.4063,157.4809,157.3876,157.4343,5799.0
2019-03-08 14:00:00,168.67,168.72,168.4,168.43,3062.0,157.4436,157.4903,157.1916,157.2196,3062.0
2019-03-08 14:05:00,168.47,168.49,168.44,168.46,2660.0,157.2569,157.2756,157.2289,157.2476,2660.0
2019-03-08 14:10:00,168.51,168.56,168.46,168.5,3156.0,157.2942,157.3409,157.2476,157.2849,3156.0
2019-03-08 14:15:00,168.51,168.66,168.5,168.66,3897.0,157.2942,157.4343,157.2849,157.4343,3897.0
2019-03-08 14:20:00,168.66,168.87,168.64,168.87,2300.0,157.4343,157.6303,157.4156,157.6303,2300.0
2019-03-08 14:25:00,168.87,168.93,168.83,168.88,5816.0,157.6303,157.6863,157.5929,157.6396,5816.0
2019-03-08 14:30:00,168.88,168.96,168.88,168.9,3938.0,157.6396,157.7143,157.6396,157.6583,3938.0
2019-03-08 14:35:00,168.88,168.88,168.74,168.76,6185.0,157.6396,157.6396,157.5089,157.5276,6185.0
2019-03-08 14:40:00,168.79,169.01,168.79,169.0,2840.0,157.5556,157.761,157.5556,157.7516,2840.0
2019-03-08 14:45:00,169.0,169.01,168.94,168.95,6913.0,157.7516,157.761,157.6956,157.705,6913.0
2019-03-08 14:50:00,168.99,169.24,168.99,169.21,2440.0,157.7423,157.9757,157.7423,157.9476,2440.0
2019-03-08 14:55:00,169.21,169.22,169.1,169.1,4229.0,157.9476,157.957,157.845,157.845,4229.0
2019-03-08 15:00:00,169.11,169.12,169.02,169.02,5313.0,157.8543,157.8636,157.7703,157.7703,5313.0
2019-03-08 15:05:00,169.03,169.13,168.96,169.04,5591.0,157.7796,157.873,157.7143,157.789,5591.0
2019-03-08 15:10:00,169.01,169.01,168.82,168.88,3420.0,157.761,157.761,157.5836,157.6396,3420.0
2019-03-08 15:15:00,168.92,168.94,168.71,168.71,6829.0,157.6769,157.6956,157.4809,157.4809,6829.0
2019-03-08 15:20:00,168.72,168.78,168.56,168.56,7251.0,157.4903,157.5463,157.3409,157.3409,7251.0
2019-03-08 15:25:00,168.53,168.63,168.5,168.62,7046.0,157.3129,157.4063,157.2849,157.3969,7046.0
2019-03-08 15:30:00,168.61,168.87,168.56,168.79,10406.0,157.3876,157.6303,157.3409,157.5556,10406.0
2019-03-08 15:35:00,168.77,168.77,168.5,168.63,9961.0,157.5369,157.5369,157.2849,157.4063,9961.0
2019-03-08 15:40:00,168.68,168.82,168.64,168.8,10931.0,157.4529,157.5836,157.4156,157.5649,10931.0
2019-03-08 15:45:00,168.83,169.18,168.8,169.1,13680.0,157.5929,157.9196,157.5649,157.845,13680.0
2019-03-08 15:50:00,169.1,169.46,169.1,169.39,14453.0,157.845,158.181,157.845,158.1157,14453.0
2019-03-08 15:55:00,169.41,169.71,169.38,169.57,41094.0,158.1343,158.4144,158.1063,158.2837,41094.0
2019-03-11 09:30:00,170.28,170.96,169.78,170.26,26980.0,158.9464,159.5812,158.4797,158.9278,26980.0
2019-03-11 09:35:00,170.28,170.32,169.6,169.83,7919.0,158.9464,158.9838,158.3117,158.5264,7919.0
2019-03-11 09:40:00,169.78,169.99,169.49,169.7,16686.0,158.4797,158.6757,158.209,158.405,16686.0
2019-03-11 09:45:00,169.69,169.97,169.62,169.75,6560.0,158.3957,158.6571,158.3304,158.4517,6560.0
2019-03-11 09:50:00,169.75,169.82,169.66,169.82,2876.0,158.4517,158.517,158.3677,158.517,2876.0
2019-03-11 09:55:00,169.85,170.07,169.79,170.0,6676.0,158.5451,158.7504,158.489,158.6851,6676.0
2019-03-11 10:00:00,170.0,170.35,169.93,170.23,4006.0,158.6851,159.0118,158.6197,158.8998,4006.0
2019-03-11 10:05:00,170.28,170.29,170.19,170.2,2419.0,158.9464,158.9558,158.8624,158.8718,2419.0
2019-03-11 10:10:00,170.3,170.44,170.3,170.38,4153.0,158.9651,159.0958,158.9651,159.0398,4153.0
2019-03-11 10:15:00,170.38,170.49,170.31,170.34,9029.0,159.0398,159.1425,158.9744,159.0024,9029.0
2019-03-11 10:20:00,170.36,170.36,170.09,170.1,11148.0,159.0211,159.0211,158.7691,158.7784,11148.0
2019-03-11 10:25:00,170.12,170.21,170.09,170.13,6242.0,158.7971,158.8811,158.7691,158.8064,6242.0
2019-03-11 10:30:00,170.15,170.17,169.95,169.97,10472.0,158.8251,158.8438,158.6384,158.6571,10472.0
2019-03-11 10:35:00,169.98,170.19,169.94,170.19,6301.0,158.6664,158.8624,158.6291,158.8624,6301.0
2019-03-11 10:40:00,170.23,170.24,170.05,170.06,3693.0,158.8998,158.9091,158.7317,158.7411,3693.0
2019-03-11 10:45:00,170.08,170.45,170.06,170.45,4113.0,158.7597,159.1051,158.7411,159.1051,4113.0
2019-03-11 10:50:00,170.46,170.64,170.45,170.48,4317.0,159.1145,159.2825,159.1051,159.1331,4317.0
2019-03-11 10:55:00,170.53,170.64,170.45,170.63,3647.0,159.1798,159.2825,159.1051,159.2731,3647.0
2019-03-11 11:00:00,170.61,170.61,170.31,170.39,8252.0,159.2545,159.2545,158.9744,159.0491,8252.0
2019-03-11 11:05:00,170.5,170.67,170.5,170.67,2232.0,159.1518,159.3105,159.1518,159.3105,2232.0
2019-03-11 11:10:00,170.68,170.68,170.53,170.58,2831.0,159.3198,159.3198,159.1798,159.2265,2831.0
2019-03-11 11:15:00,170.59,170.62,170.37,170.37,4703.0,159.2358,159.2638,159.0304,159.0304,4703.0
2019-03-11 11:20:00,170.41,170.54,170.39,170.47,3900.0,159.0678,159.1891,159.0491,159.1238,3900.0
2019-03-11 11:25:00,170.45,170.57,170.42,170.51,4780.0,159.1051,159.2171,159.0771,159.1611,4780.0
2019-03-11 11:30:00,170.45,170.46,170.25,170.27,8571.0,159.1051,159.1145,158.9184,158.9371,8571.0
2019-03-11 11:35:00,170.29,170.54,170.29,170.46,1500.0,158.9558,159.1891,158.9558,159.1145,1500.0
2019-03-11 11:40:00,170.46,170.65,170.46,170.48,2965.0,159.1145,159.2918,159.1145,159.1331,2965.0
2019-03-11 11:45:00,170.52,170.53,170.42,170.42,4101.0,159.1705,159.1798,159.0771,159.0771,4101.0
2019-03-11 11:50:00,170.44,170.69,170.39,170.69,3833.0,159.0958,159.3291,159.0491,159.3291,3833.0
2019-03-11 11:55:00,170.75,170.75,170.53,170.6,5620.0,159.3851,159.3851,159.1798,159.2451,5620.0
2019-03-11 12:00:00,170.55,170.8,170.55,170.8,1764.0,159.1985,159.4318,159.1985,159.4318,1764.0
2019-03-11 12:05:00,170.81,170.81,170.69,170.74,3895.0,159.4412,159.4412,159.3291,159.3758,3895.0
2019-03-11 12:10:00,170.72,170.83,170.7,170.83,3041.0,159.3571,159.4598,159.3385,159.4598,3041.0
2019-03-11 12:15:00,170.78,170.81,170.68,170.69,4100.0,159.4132,159.4412,159.3198,159.3291,4100.0
2019-03-11 12:20:00,170.68,170.72,170.56,170.56,21188.0,159.3198,159.3571,159.2078,159.2078,21188.0
2019-03-11 12:25:00,170.54,170.55,170.3,170.3,5473.0,159.1891,159.1985,158.9651,158.9651,5473.0
2019-03-11 12:30:00,170.33,170.36,170.16,170.24,14067.0,158.9931,159.0211,158.8344,158.9091,14067.0
2019-03-11 12:35:00,170.24,170.3,170.13,170.18,6360.0,158.9091,158.9651,158.8064,158.8531,6360.0
2019-03-11 12:40:00,170.18,170.25,170.18,170.22,3492.0,158.8531,158.9184,158.8531,158.8904,3492.0
2019-03-11 12:45:00,170.22,170.25,170.17,170.18,2703.0,158.8904,158.9184,158.8438,158.8531,2703.0
2019-03-11 12:50:00,170.17,170.18,169.83,169.95,26712.0,158.8438,158.8531,158.5264,158.6384,26712.0
2019-03-11 12:55:00,169.97,170.02,169.8,169.84,4803.0,158.6571,158.7037,158.4984,158.5357,4803.0
2019-03-11 13:00:00,169.87,169.89,169.57,169.59,8315.0,158.5637,158.5824,158.2837,158.3024,8315.0
2019-03-11 13:05:00,169.58,169.89,169.55,169.74,9662.0,158.293,158.5824,158.265,158.4424,9662.0
2019-03-11 13:10:00,169.77,169.77,169.56,169.72,8249.0,158.4704,158.4704,158.2744,158.4237,8249.0
2019-03-11 13:15:00,169.72,169.77,169.52,169.76,43625.0,158.4237,158.4704,158.237,158.461,43625.0
2019-03-11 13:20:00,169.75,169.76,169.44,169.53,27623.0,158.4517,158.461,158.1623,158.2463,27623.0
2019-03-11 13:25:00,169.52,169.53,169.09,169.34,67486.0,158.237,158.2463,157.8356,158.069,67486.0
2019-03-11 13:30:00,169.33,169.9,169.33,169.78,13965.0,158.0597,158.5917,158.0597,158.4797,13965.0
2019-03-11 13:35:00,169.81,169.91,169.72,169.9,6507.0,158.5077,158.6011,158.4237,158.5917,6507.0
2019-03-11 13:40:00,169.88,169.93,169.54,169.59,8726.0,158.5731,158.6197,158.2557,158.3024,8726.0
2019-03-11 13:45:00,169.59,169.59,169.26,169.34,12181.0,158.3024,158.3024,157.9943,158.069,12181.0
2019-03-11 13:50:00,169.31,169.44,169.16,169.28,9571.0,158.041,158.1623,157.901,158.013,9571.0
2019-03-11 13:55:00,169.3,169.34,169.1,169.29,9519.0,158.0317,158.069,157.845,158.0223,9519.0
2019-03-11 14:00:00,169.28,169.61,169.19,169.61,12057.0,158.013,158.321,157.929,158.321,12057.0
2019-03-11 14:05:00,169.61,169.83,169.48,169.6,12426.0,158.321,158.5264,158.1997,158.3117,12426.0
2019-03-11 14:10:00,169.63,169.64,169.45,169.53,11266.0,158.3397,158.349,158.1717,158.2463,11266.0
2019-03-11 14:15:00,169.56,169.6,169.36,169.36,12674.0,158.2744,158.3117,158.0877,158.0877,12674.0
2019-03-11 14:20:00,169.37,169.62,169.33,169.59,11256.0,158.097,158.3304,158.0597,158.3024,11256.0
2019-03-11 14:25:00,169.58,169.64,169.48,169.61,9722.0,158.293,158.349,158.1997,158.321,9722.0
2019-03-11 14:30:00,169.64,169.71,169.45,169.61,14720.0,158.349,158.4144,158.1717,158.321,14720.0
2019-03-11 14:35:00,169.65,169.66,169.49,169.53,14013.0,158.3584,158.3677,158.209,158.2463,14013.0
2019-03-11 14:40:00,169.54,169.68,169.17,169.23,16685.0,158.2557,158.3864,157.9103,157.9663,16685.0
2019-03-11 14:45:00,169.2,169.42,169.14,169.31,12995.0,157.9383,158.1437,157.8823,158.041,12995.0
2019-03-11 14:50:00,169.28,169.52,169.2,169.48,19274.0,158.013,158.237,157.9383,158.1997,19274.0
2019-03-11 14:55:00,169.49,169.56,169.33,169.46,14660.0,158.209,158.2744,158.0597,158.181,14660.0
2019-03-11 15:00:00,169.45,169.55,169.4,169.46,13703.0,158.1717,158.265,158.125,158.181,13703.0
2019-03-11 15:05:00,169.5,169.53,169.41,169.44,13640.0,158.2183,158.2463,158.1343,158.1623,13640.0
2019-03-11 15:10:00,169.44,169.52,169.42,169.48,13539.0,158.1623,158.237,158.1437,158.1997,13539.0
2019-03-11 15:15:00,169.46,169.67,169.4,169.64,14679.0,158.181,158.377,158.125,158.349,14679.0
2019-03-11 15:20:00,169.64,169.95,169.6,169.94,18921.0,158.349,158.6384,158.3117,158.6291,18921.0
2019-03-11 15:25:00,169.94,169.95,169.69,169.82,13268.0,158.6291,158.6384,158.3957,158.517,13268.0
2019-03-11 15:30:00,169.81,170.06,169.74,170.01,13173.0,158.5077,158.7411,158.4424,158.6944,13173.0
2019-03-11 15:35:00,170.0,170.23,170.0,170.14,8794.0,158.6851,158.8998,158.6851,158.8157,8794.0
2019-03-11 15:40:00,170.13,170.19,169.96,170.18,11861.0,158.8064,158.8624,158.6477,158.8531,11861.0
2019-03-11 15:45:00,170.2,170.32,170.11,170.22,17046.0,158.8718,158.9838,158.7877,158.8904,17046.0
2019-03-11 15:50:00,170.25,170.39,170.22,170.33,19368.0,158.9184,159.0491,158.8904,158.9931,19368.0
2019-03-11 15:55:00,170.34,170.41,170.13,170.13,60953.0,159.0024,159.0678,158.8064,158.8064,60953.0
2019-03-12 09:30:00,170.65,171.0,170.31,170.33,21261.0,159.2918,159.6185,158.9744,158.9931,21261.0
2019-03-12 09:35:00,170.14,170.55,170.14,170.26,7571.0,158.8157,159.1985,158.8157,158.9278,7571.0
2019-03-12 09:40:00,170.3,170.57,170.29,170.35,4200.0,158.9651,159.2171,158.9558,159.0118,4200.0
2019-03-12 09:45:00,170.38,170.44,170.13,170.16,8399.0,159.0398,159.0958,158.8064,158.8344,8399.0
2019-03-12 09:50:00,170.15,170.27,169.96,170.14,7680.0,158.8251,158.9371,158.6477,158.8157,7680.0
2019-03-12 09:55:00,170.13,170.17,169.86,169.86,6260.0,158.8064,158.8438,158.5544,158.5544,6260.0
2019-03-12 10:00:00,169.93,170.21,169.88,170.21,7538.0,158.6197,158.8811,158.5731,158.8811,7538.0
2019-03-12 10:05:00,170.21,170.58,170.17,170.58,7955.0,158.8811,159.2265,158.8438,159.2265,7955.0
2019-03-12 10:10:00,170.51,170.74,170.44,170.74,4143.0,159.1611,159.3758,159.0958,159.3758,4143.0
2019-03-12 10:15:00,170.71,170.88,170.57,170.83,9034.0,159.3478,159.5065,159.2171,159.4598,9034.0
2019-03-12 10:20:00,170.84,170.86,170.75,170.86,3301.0,159.4692,159.4878,159.3851,159.4878,3301.0
2019-03-12 10:25:00,170.86,170.92,170.8,170.92,3656.0,159.4878,159.5438,159.4318,159.5438,3656.0
2019-03-12 10:30:00,170.98,171.27,170.98,171.2,8787.0,159.5998,159.8705,159.5998,159.8052,8787.0
2019-03-12 10:35:00,171.17,171.2,171.12,171.16,4345.0,159.7772,159.8052,159.7305,159.7679,4345.0
2019-03-12 10:40:00,171.16,171.23,171.01,171.02,5809.0,159.7679,159.8332,159.6278,159.6372,5809.0
2019-03-12 10:45:00,171.02,171.19,171.0,171.19,7824.0,159.6372,159.7959,159.6185,159.7959,7824.0
2019-03-12 10:50:00,171.26,171.46,171.26,171.4,8076.0,159.8612,160.0479,159.8612,159.9919,8076.0
2019-03-12 10:55:00,171.38,171.38,171.3,171.3,6771.0,159.9732,159.9732,159.8985,159.8985,6771.0
2019-03-12 11:00:00,171.3,171.32,171.18,171.18,8101.0,159.8985,159.9172,159.7865,159.7865,8101.0
2019-03-12 11:05:00,171.21,171.37,171.18,171.25,5515.0,159.8145,159.9639,159.7865,159.8519,5515.0
2019-03-12 11:10:00,171.23,171.28,171.0,171.09,7652.0,159.8332,159.8799,159.6185,159.7025,7652.0
2019-03-12 11:15:00,171.11,171.2,171.11,171.16,3854.0,159.7212,159.8052,159.7212,159.7679,3854.0
2019-03-12 11:20:00,171.16,171.17,171.09,171.09,3923.0,159.7679,159.7772,159.7025,159.7025,3923.0
2019-03-12 11:25:00,171.09,171.19,170.96,170.99,7907.0,159.7025,159.7959,159.5812,159.6092,7907.0
2019-03-12 11:30:00,170.99,171.04,170.89,170.89,4641.0,159.6092,159.6558,159.5158,159.5158,4641.0
2019-03-12 11:35:00,170.93,170.93,170.87,170.92,4100.0,159.5532,159.5532,159.4972,159.5438,4100.0
2019-03-12 11:40:00,170.92,171.11,170.92,171.07,3100.0,159.5438,159.7212,159.5438,159.6838,3100.0
2019-03-12 11:45:00,171.02,171.06,170.92,170.98,6533.0,159.6372,159.6745,159.5438,159.5998,6533.0
2019-03-12 11:50:00,170.97,171.2,170.96,171.12,5656.0,159.5905,159.8052,159.5812,159.7305,5656.0
2019-03-12 11:55:00,171.09,171.18,171.04,171.18,4125.0,159.7025,159.7865,159.6558,159.7865,4125.0
2019-03-12 12:00:00,171.16,171.17,171.03,171.05,3138.0,159.7679,159.7772,159.6465,159.6652,3138.0
2019-03-12 12:05:00,171.05,171.07,170.96,171.02,2855.0,159.6652,159.6838,159.5812,159.6372,2855.0
2019-03-12 12:10:00,171.01,171.08,170.97,171.08,6794.0,159.6278,159.6932,159.5905,159.6932,6794.0
2019-03-12 12:15:00,171.1,171.28,171.1,171.27,2239.0,159.7119,159.8799,159.7119,159.8705,2239.0
2019-03-12 12:20:00,171.27,171.28,171.16,171.28,4147.0,159.8705,159.8799,159.7679,159.8799,4147.0
2019-03-12 12:25:00,171.27,171.28,171.14,171.24,5820.0,159.8705,159.8799,159.7492,159.8425,5820.0
2019-03-12 12:30:00,171.22,171.25,171.21,171.25,1200.0,159.8239,159.8519,159.8145,159.8519,1200.0
2019-03-12 12:35:00,171.25,171.27,171.17,171.22,4699.0,159.8519,159.8705,159.7772,159.8239,4699.0
2019-03-12 12:40:00,171.23,171.28,171.1,171.1,3296.0,159.8332,159.8799,159.7119,159.7119,3296.0
2019-03-12 12:45:00,171.08,171.14,171.07,171.11,3234.0,159.6932,159.7492,159.6838,159.7212,3234.0
2019-03-12 12:50:00,171.11,171.11,170.95,171.01,3213.0,159.7212,159.7212,159.5718,159.6278,3213.0
2019-03-12 12:55:00,171.03,171.06,171.03,171.04,600.0,159.6465,159.6745,159.6465,159.6558,600.0
2019-03-12 13:00:00,171.04,171.12,171.04,171.09,2100.0,159.6558,159.7305,159.6558,159.7025,2100.0
2019-03-12 13:05:00,171.09,171.12,171.07,171.12,1500.0,159.7025,159.7305,159.6838,159.7305,1500.0
2019-03-12 13:10:00,171.12,171.12,171.06,171.11,2199.0,159.7305,159.7305,159.6745,159.7212,2199.0
2019-03-12 13:15:00,171.06,171.06,170.89,170.9,3328.0,159.6745,159.6745,159.5158,159.5252,3328.0
2019-03-12 13:20:00,170.94,170.95,170.81,170.81,8092.0,159.5625,159.5718,159.4412,159.4412,8092.0
2019-03-12 13:25:00,170.82,170.91,170.76,170.88,3603.0,159.4505,159.5345,159.3945,159.5065,3603.0
2019-03-12 13:30:00,170.9,170.94,170.88,170.93,4912.0,159.5252,159.5625,159.5065,159.5532,4912.0
2019-03-12 13:35:00,170.91,170.94,170.84,170.91,6456.0,159.5345,159.5625,159.4692,159.5345,6456.0
2019-03-12 13:40:00,170.9,170.95,170.89,170.89,4516.0,159.5252,159.5718,159.5158,159.5158,4516.0
2019-03-12 13:45:00,170.9,170.99,170.9,170.96,5567.0,159.5252,159.6092,159.5252,159.5812,5567.0
2019-03-12 13:50:00,170.96,170.96,170.9,170.9,11330.0,159.5812,159.5812,159.5252,159.5252,11330.0
2019-03-12 13:55:00,170.87,170.93,170.81,170.87,4200.0,159.4972,159.5532,159.4412,159.4972,4200.0
2019-03-12 14:00:00,170.88,170.92,170.86,170.87,5761.0,159.5065,159.5438,159.4878,159.4972,5761.0
2019-03-12 14:05:00,170.87,171.0,170.83,171.0,4288.0,159.4972,159.6185,159.4598,159.6185,4288.0
2019-03-12 14:10:00,171.01,171.02,170.87,170.89,7524.0,159.6278,159.6372,159.4972,159.5158,7524.0
2019-03-12 14:15:00,170.9,170.98,170.87,170.98,8029.0,159.5252,159.5998,159.4972,159.5998,8029.0
2019-03-12 14:20:00,170.97,171.15,170.96,171.14,4266.0,159.5905,159.7585,159.5812,159.7492,4266.0
2019-03-12 14:25:00,171.12,171.26,171.04,171.11,9357.0,159.7305,159.8612,159.6558,159.7212,9357.0
2019-03-12 14:30:00,171.13,171.14,171.09,171.11,2800.0,159.7399,159.7492,159.7025,159.7212,2800.0
2019-03-12 14:35:00,171.11,171.12,171.07,171.08,4220.0,159.7212,159.7305,159.6838,159.6932,4220.0
2019-03-12 14:40:00,171.08,171.08,170.95,170.95,4314.0,159.6932,159.6932,159.5718,159.5718,4314.0
2019-03-12 14:45:00,170.98,171.06,170.97,171.06,5814.0,159.5998,159.6745,159.5905,159.6745,5814.0
2019-03-12 14:50:00,171.08,171.09,171.03,171.05,3406.0,159.6932,159.7025,159.6465,159.6652,3406.0
2019-03-12 14:55:00,171.05,171.13,171.05,171.13,4988.0,159.6652,159.7399,159.6652,159.7399,4988.0
2019-03-12 15:00:00,171.14,171.14,171.06,171.13,5498.0,159.7492,159.7492,159.6745,159.7399,5498.0
2019-03-12 15:05:00,171.14,171.16,171.11,171.16,5300.0,159.7492,159.7679,159.7212,159.7679,5300.0
2019-03-12 15:10:00,171.12,171.13,170.96,170.96,4803.0,159.7305,159.7399,159.5812,159.5812,4803.0
2019-03-12 15:15:00,170.96,170.96,170.67,170.67,11713.0,159.5812,159.5812,159.3105,159.3105,11713.0
2019-03-12 15:20:00,170.72,170.82,170.61,170.82,4984.0,159.3571,159.4505,159.2545,159.4505,4984.0
2019-03-12 15:25:00,170.84,170.97,170.82,170.97,6902.0,159.4692,159.5905,159.4505,159.5905,6902.0
2019-03-12 15:30:00,170.97,170.97,170.82,170.89,8405.0,159.5905,159.5905,159.4505,159.5158,8405.0
2019-03-12 15:35:00,170.89,171.01,170.88,171.0,7575.0,159.5158,159.6278,159.5065,159.6185,7575.0
2019-03-12 15:40:00,171.01,171.03,170.8,170.96,19522.0,159.6278,159.6465,159.4318,159.5812,19522.0
2019-03-12 15:45:00,171.0,171.07,170.83,170.83,20044.0,159.6185,159.6838,159.4598,159.4598,20044.0
2019-03-12 15:50:00,170.84,171.0,170.77,170.78,16969.0,159.4692,159.6185,159.4038,159.4132,16969.0
2019-03-12 15:55:00,170.77,171.06,170.69,171.06,50127.0,159.4038,159.6745,159.3291,159.6745,50127.0
2019-03-13 09:30:00,171.58,172.47,171.23,171.72,27417.0,160.1599,160.9907,159.8332,160.2906,27417.0
2019-03-13 09:35:00,171.65,171.71,171.36,171.5,5644.0,160.2252,160.2813,159.9545,160.0852,5644.0
2019-03-13 09:40:00,171.5,171.65,171.5,171.62,6538.0,160.0852,160.2252,160.0852,160.1972,6538.0
2019-03-13 09:45:00,171.63,171.63,171.44,171.56,2799.0,160.2066,160.2066,160.0292,160.1412,2799.0
2019-03-13 09:50:00,171.63,172.22,171.63,172.21,11567.0,160.2066,160.7573,160.2066,160.748,11567.0
2019-03-13 09:55:00,172.21,172.58,172.16,172.31,17526.0,160.748,161.0933,160.7013,160.8413,17526.0
2019-03-13 10:00:00,172.36,172.49,172.14,172.31,9692.0,160.888,161.0093,160.6826,160.8413,9692.0
2019-03-13 10:05:00,172.33,172.33,172.16,172.24,4620.0,160.86,160.86,160.7013,160.776,4620.0
2019-03-13 10:10:00,172.24,172.41,172.24,172.41,2636.0,160.776,160.9347,160.776,160.9347,2636.0
2019-03-13 10:15:00,172.46,172.47,172.25,172.3,5837.0,160.9813,160.9907,160.7853,160.832,5837.0
2019-03-13 10:20:00,172.41,172.55,172.41,172.44,5379.0,160.9347,161.0653,160.9347,160.9627,5379.0
2019-03-13 10:25:00,172.47,172.59,172.42,172.52,8757.0,160.9907,161.1027,160.944,161.0373,8757.0
2019-03-13 10:30:00,172.49,172.79,172.49,172.59,9063.0,161.0093,161.2894,161.0093,161.1027,9063.0
2019-03-13 10:35:00,172.68,172.68,172.56,172.65,5701.0,161.1867,161.1867,161.0747,161.1587,5701.0
2019-03-13 10:40:00,172.67,172.86,172.63,172.76,8788.0,161.1774,161.3547,161.14,161.2614,8788.0
2019-03-13 10:45:00,172.76,172.89,172.76,172.86,4853.0,161.2614,161.3827,161.2614,161.3547,4853.0
2019-03-13 10:50:00,172.85,173.11,172.85,173.09,13625.0,161.3454,161.5881,161.3454,161.5694,13625.0
2019-03-13 10:55:00,173.09,173.2,173.01,173.2,6994.0,161.5694,161.6721,161.4947,161.6721,6994.0
2019-03-13 11:00:00,173.2,173.27,173.02,173.05,10241.0,161.6721,161.7374,161.5041,161.5321,10241.0
2019-03-13 11:05:00,173.06,173.26,173.03,173.25,6556.0,161.5414,161.7281,161.5134,161.7188,6556.0
2019-03-13 11:10:00,173.22,173.25,173.02,173.11,6037.0,161.6907,161.7188,161.5041,161.5881,6037.0
2019-03-13 11:15:00,173.11,173.18,173.11,173.12,2587.0,161.5881,161.6534,161.5881,161.5974,2587.0
2019-03-13 11:20:00,173.12,173.21,173.12,173.21,5126.0,161.5974,161.6814,161.5974,161.6814,5126.0
2019-03-13 11:25:00,173.21,173.32,173.18,173.25,5486.0,161.6814,161.7841,161.6534,161.7188,5486.0
2019-03-13 11:30:00,173.28,173.36,173.28,173.29,6129.0,161.7468,161.8214,161.7468,161.7561,6129.0
2019-03-13 11:35:00,173.27,173.28,173.23,173.24,4989.0,161.7374,161.7468,161.7001,161.7094,4989.0
2019-03-13 11:40:00,173.2,173.25,173.06,173.06,4921.0,161.6721,161.7188,161.5414,161.5414,4921.0
2019-03-13 11:45:00,173.08,173.11,173.01,173.08,7491.0,161.5601,161.5881,161.4947,161.5601,7491.0
2019-03-13 11:50:00,173.07,173.14,173.04,173.12,4906.0,161.5507,161.6161,161.5227,161.5974,4906.0
2019-03-13 11:55:00,173.15,173.18,173.1,173.17,3600.0,161.6254,161.6534,161.5787,161.6441,3600.0
2019-03-13 12:00:00,173.17,173.31,173.12,173.31,3570.0,161.6441,161.7748,161.5974,161.7748,3570.0
2019-03-13 12:05:00,173.31,173.35,173.29,173.32,1916.0,161.7748,161.8121,161.7561,161.7841,1916.0
2019-03-13 12:10:00,173.35,173.39,173.32,173.32,5116.0,161.8121,161.8494,161.7841,161.7841,5116.0
2019-03-13 12:15:00,173.28,173.28,173.15,173.21,7669.0,161.7468,161.7468,161.6254,161.6814,7669.0
2019-03-13 12:20:00,173.21,173.24,173.06,173.12,7228.0,161.6814,161.7094,161.5414,161.5974,7228.0
2019-03-13 12:25:00,173.11,173.25,173.1,173.23,3359.0,161.5881,161.7188,161.5787,161.7001,3359.0
2019-03-13 12:30:00,173.25,173.26,173.13,173.25,4172.0,161.7188,161.7281,161.6067,161.7188,4172.0
2019-03-13 12:35:00,173.23,173.3,173.23,173.28,1918.0,161.7001,161.7654,161.7001,161.7468,1918.0
2019-03-13 12:40:00,173.28,173.37,173.27,173.37,5506.0,161.7468,161.8308,161.7374,161.8308,5506.0
2019-03-13 12:45:00,173.4,173.41,173.32,173.34,5023.0,161.8588,161.8681,161.7841,161.8028,5023.0
2019-03-13 12:50:00,173.36,173.51,173.34,173.45,4000.0,161.8214,161.9614,161.8028,161.9054,4000.0
2019-03-13 12:55:00,173.42,173.45,173.42,173.44,1964.0,161.8774,161.9054,161.8774,161.8961,1964.0
2019-03-13 13:00:00,173.45,173.6,173.45,173.6,3851.0,161.9054,162.0455,161.9054,162.0455,3851.0
2019-03-13 13:05:00,173.58,173.62,173.51,173.53,13927.0,162.0268,162.0641,161.9614,161.9801,13927.0
2019-03-13 13:10:00,173.53,173.57,173.46,173.49,14318.0,161.9801,162.0175,161.9148,161.9428,14318.0
2019-03-13 13:15:00,173.48,173.54,173.43,173.47,7832.0,161.9334,161.9895,161.8868,161.9241,7832.0
2019-03-13 13:20:00,173.47,173.47,173.34,173.42,4015.0,161.9241,161.9241,161.8028,161.8774,4015.0
2019-03-13 13:25:00,173.42,173.49,173.4,173.46,6065.0,161.8774,161.9428,161.8588,161.9148,6065.0
2019-03-13 13:30:00,173.49,173.49,173.42,173.45,2227.0,161.9428,161.9428,161.8774,161.9054,2227.0
2019-03-13 13:35:00,173.42,173.42,173.35,173.38,1700.0,161.8774,161.8774,161.8121,161.8401,1700.0
2019-03-13 13:40:00,173.36,173.36,173.33,173.33,1638.0,161.8214,161.8214,161.7934,161.7934,1638.0
2019-03-13 13:45:00,173.36,173.39,173.23,173.26,4652.0,161.8214,161.8494,161.7001,161.7281,4652.0
2019-03-13 13:50:00,173.27,173.33,173.25,173.33,1571.0,161.7374,161.7934,161.7188,161.7934,1571.0
2019-03-13 13:55:00,173.33,173.4,173.31,173.39,6883.0,161.7934,161.8588,161.7748,161.8494,6883.0
2019-03-13 14:00:00,173.4,173.53,173.39,173.53,3800.0,161.8588,161.9801,161.8494,161.9801,3800.0
2019-03-13 14:05:00,173.53,173.62,173.53,173.62,6558.0,161.9801,162.0641,161.9801,162.0641,6558.0
2019-03-13 14:10:00,173.62,173.62,173.47,173.51,4606.0,162.0641,162.0641,161.9241,161.9614,4606.0
2019-03-13 14:15:00,173.5,173.55,173.49,173.52,2300.0,161.9521,161.9988,161.9428,161.9708,2300.0
2019-03-13 14:20:00,173.49,173.51,173.46,173.5,3150.0,161.9428,161.9614,161.9148,161.9521,3150.0
2019-03-13 14:25:00,173.52,173.53,173.44,173.44,6615.0,161.9708,161.9801,161.8961,161.8961,6615.0
2019-03-13 14:30:00,173.41,173.41,173.35,173.36,3364.0,161.8681,161.8681,161.8121,161.8214,3364.0
2019-03-13 14:35:00,173.36,173.42,173.33,173.37,6226.0,161.8214,161.8774,161.7934,161.8308,6226.0
2019-03-13 14:40:00,173.35,173.35,173.26,173.29,4370.0,161.8121,161.8121,161.7281,161.7561,4370.0
2019-03-13 14:45:00,173.27,173.27,172.95,173.02,7809.0,161.7374,161.7374,161.4387,161.5041,7809.0
2019-03-13 14:50:00,173.04,173.15,172.93,173.1,6256.0,161.5227,161.6254,161.4201,161.5787,6256.0
2019-03-13 14:55:00,173.09,173.29,173.07,173.23,4914.0,161.5694,161.7561,161.5507,161.7001,4914.0
2019-03-13 15:00:00,173.22,173.24,173.12,173.2,10963.0,161.6907,161.7094,161.5974,161.6721,10963.0
2019-03-13 15:05:00,173.22,173.26,172.98,173.03,6329.0,161.6907,161.7281,161.4667,161.5134,6329.0
2019-03-13 15:10:00,173.0,173.05,172.85,172.86,6139.0,161.4854,161.5321,161.3454,161.3547,6139.0
2019-03-13 15:15:00,172.82,172.91,172.76,172.84,8698.0,161.3174,161.4014,161.2614,161.336,8698.0
2019-03-13 15:20:00,172.82,172.86,172.46,172.66,26443.0,161.3174,161.3547,160.9813,161.168,26443.0
2019-03-13 15:25:00,172.66,172.85,172.63,172.69,8941.0,161.168,161.3454,161.14,161.196,8941.0
2019-03-13 15:30:00,172.69,172.9,172.67,172.9,6960.0,161.196,161.392,161.1774,161.392,6960.0
2019-03-13 15:35:00,172.92,173.03,172.88,172.97,7202.0,161.4107,161.5134,161.3734,161.4574,7202.0
2019-03-13 15:40:00,172.96,173.05,172.92,173.05,13607.0,161.4481,161.5321,161.4107,161.5321,13607.0
2019-03-13 15:45:00,173.08,173.11,172.91,172.91,17791.0,161.5601,161.5881,161.4014,161.4014,17791.0
2019-03-13 15:50:00,172.91,173.08,172.91,172.95,15184.0,161.4014,161.5601,161.4014,161.4387,15184.0
2019-03-13 15:55:00,172.96,173.2,172.92,173.12,62213.0,161.4481,161.6721,161.4107,161.5974,62213.0
2019-03-14 09:30:00,172.82,174.0,172.82,173.49,23000.0,161.3174,162.4188,161.3174,161.9428,23000.0
2019-03-14 09:35:00,173.46,173.51,173.16,173.26,6403.0,161.9148,161.9614,161.6347,161.7281,6403.0
2019-03-14 09:40:00,173.23,173.36,173.11,173.15,6593.0,161.7001,161.8214,161.5881,161.6254,6593.0
2019-03-14 09:45:00,173.15,173.39,173.13,173.3,9772.0,161.6254,161.8494,161.6067,161.7654,9772.0
2019-03-14 09:50:00,173.33,173.56,173.33,173.55,11109.0,161.7934,162.0081,161.7934,161.9988,11109.0
2019-03-14 09:55:00,173.51,173.57,173.32,173.46,11580.0,161.9614,162.0175,161.7841,161.9148,11580.0
2019-03-14 10:00:00,173.41,173.52,173.34,173.39,8785.0,161.8681,161.9708,161.8028,161.8494,8785.0
2019-03-14 10:05:00,173.32,173.37,173.21,173.28,5289.0,161.7841,161.8308,161.6814,161.7468,5289.0
2019-03-14 10:10:00,173.34,173.4,173.33,173.39,1800.0,161.8028,161.8588,161.7934,161.8494,1800.0
2019-03-14 10:15:00,173.4,173.58,173.39,173.58,3089.0,161.8588,162.0268,161.8494,162.0268,3089.0
2019-03-14 10:20:00,173.59,173.6,173.51,173.51,2600.0,162.0361,162.0455,161.9614,161.9614,2600.0
2019-03-14 10:25:00,173.51,173.55,173.5,173.54,700.0,161.9614,161.9988,161.9521,161.9895,700.0
2019-03-14 10:30:00,173.49,173.73,173.43,173.63,3960.0,161.9428,162.1668,161.8868,162.0735,3960.0
2019-03-14 10:35:00,173.66,173.74,173.64,173.71,8245.0,162.1015,162.1761,162.0828,162.1481,8245.0
2019-03-14 10:40:00,173.75,173.82,173.67,173.67,8208.0,162.1855,162.2508,162.1108,162.1108,8208.0
2019-03-14 10:45:00,173.6,173.61,173.49,173.49,3304.0,162.0455,162.0548,161.9428,161.9428,3304.0
2019-03-14 10:50:00,173.49,173.66,173.48,173.66,4174.0,161.9428,162.1015,161.9334,162.1015,4174.0
2019-03-14 10:55:00,173.66,173.78,173.55,173.56,9026.0,162.1015,162.2135,161.9988,162.0081,9026.0
2019-03-14 11:00:00,173.55,173.55,173.31,173.36,18717.0,161.9988,161.9988,161.7748,161.8214,18717.0
2019-03-14 11:05:00,173.34,173.53,173.29,173.33,6290.0,161.8028,161.9801,161.7561,161.7934,6290.0
2019-03-14 11:10:00,173.36,173.57,173.36,173.52,3804.0,161.8214,162.0175,161.8214,161.9708,3804.0
2019-03-14 11:15:00,173.53,173.61,173.41,173.41,7404.0,161.9801,162.0548,161.8681,161.8681,7404.0
2019-03-14 11:20:00,173.44,173.49,173.42,173.49,2545.0,161.8961,161.9428,161.8774,161.9428,2545.0
2019-03-14 11:25:00,173.45,173.49,173.42,173.45,2753.0,161.9054,161.9428,161.8774,161.9054,2753.0
2019-03-14 11:30:00,173.39,173.55,173.39,173.55,2473.0,161.8494,161.9988,161.8494,161.9988,2473.0
2019-03-14 11:35:00,173.52,173.59,173.47,173.55,5931.0,161.9708,162.0361,161.9241,161.9988,5931.0
2019-03-14 11:40:00,173.55,173.6,173.5,173.56,10136.0,161.9988,162.0455,161.9521,162.0081,10136.0
2019-03-14 11:45:00,173.56,173.73,173.52,173.73,36866.0,162.0081,162.1668,161.9708,162.1668,36866.0
2019-03-14 11:50:00,173.72,173.76,173.58,173.7,8269.0,162.1575,162.1948,162.0268,162.1388,8269.0
2019-03-14 11:55:00,173.66,173.77,173.53,173.54,2500.0,162.1015,162.2041,161.9801,161.9895,2500.0
2019-03-14 12:00:00,173.54,173.54,173.48,173.51,6000.0,161.9895,161.9895,161.9334,161.9614,6000.0
2019-03-14 12:05:00,173.52,173.56,173.47,173.54,1690.0,161.9708,162.0081,161.9241,161.9895,1690.0
2019-03-14 12:10:00,173.52,173.59,173.51,173.59,2554.0,161.9708,162.0361,161.9614,162.0361,2554.0
2019-03-14 12:15:00,173.61,173.7,173.61,173.68,2620.0,162.0548,162.1388,162.0548,162.1201,2620.0
2019-03-14 12:20:00,173.71,173.73,173.49,173.5,4432.0,162.1481,162.1668,161.9428,161.9521,4432.0
2019-03-14 12:25:00,173.54,173.64,173.53,173.59,2077.0,161.9895,162.0828,161.9801,162.0361,2077.0
2019-03-14 12:30:00,173.59,173.59,173.47,173.5,2900.0,162.0361,162.0361,161.9241,161.9521,2900.0
2019-03-14 12:35:00,173.49,173.55,173.49,173.52,2642.0,161.9428,161.9988,161.9428,161.9708,2642.0
2019-03-14 12:40:00,173.52,173.59,173.52,173.54,2358.0,161.9708,162.0361,161.9708,161.9895,2358.0
2019-03-14 12:45:00,173.52,173.67,173.52,173.67,1537.0,161.9708,162.1108,161.9708,162.1108,1537.0
2019-03-14 12:50:00,173.65,173.67,173.59,173.62,1807.0,162.0921,162.1108,162.0361,162.0641,1807.0
2019-03-14 12:55:00,173.6,173.63,173.54,173.63,2200.0,162.0455,162.0735,161.9895,162.0735,2200.0
2019-03-14 13:00:00,173.63,173.66,173.56,173.56,3119.0,162.0735,162.1015,162.0081,162.0081,3119.0
2019-03-14 13:05:00,173.57,173.6,173.57,173.6,1702.0,162.0175,162.0455,162.0175,162.0455,1702.0
2019-03-14 13:10:00,173.61,173.75,173.6,173.66,2200.0,162.0548,162.1855,162.0455,162.1015,2200.0
2019-03-14 13:15:00,173.66,173.66,173.65,173.65,1113.0,162.1015,162.1015,162.0921,162.0921,1113.0
2019-03-14 13:20:00,173.61,173.64,173.59,173.59,1400.0,162.0548,162.0828,162.0361,162.0361,1400.0
2019-03-14 13:25:00,173.6,173.61,173.49,173.56,3313.0,162.0455,162.0548,161.9428,162.0081,3313.0
2019-03-14 13:30:00,173.6,173.64,173.59,173.63,3027.0,162.0455,162.0828,162.0361,162.0735,3027.0
2019-03-14 13:35:00,173.63,173.63,173.53,173.59,3483.0,162.0735,162.0735,161.9801,162.0361,3483.0
2019-03-14 13:40:00,173.57,173.63,173.56,173.59,2300.0,162.0175,162.0735,162.0081,162.0361,2300.0
2019-03-14 13:45:00,173.59,173.61,173.54,173.54,6934.0,162.0361,162.0548,161.9895,161.9895,6934.0
2019-03-14 13:50:00,173.58,173.61,173.4,173.41,3748.0,162.0268,162.0548,161.8588,161.8681,3748.0
2019-03-14 13:55:00,173.4,173.54,173.4,173.54,3391.0,161.8588,161.9895,161.8588,161.9895,3391.0
2019-03-14 14:00:00,173.54,173.56,173.48,173.5,5466.0,161.9895,162.0081,161.9334,161.9521,5466.0
2019-03-14 14:05:00,173.51,173.52,173.48,173.52,4304.0,161.9614,161.9708,161.9334,161.9708,4304.0
2019-03-14 14:10:00,173.5,173.5,173.4,173.4,6116.0,161.9521,161.9521,161.8588,161.8588,6116.0
2019-03-14 14:15:00,173.42,173.5,173.42,173.47,4798.0,161.8774,161.9521,161.8774,161.9241,4798.0
2019-03-14 14:20:00,173.52,173.54,173.45,173.47,11360.0,161.9708,161.9895,161.9054,161.9241,11360.0
2019-03-14 14:25:00,173.47,173.51,173.43,173.49,4200.0,161.9241,161.9614,161.8868,161.9428,4200.0
2019-03-14 14:30:00,173.5,173.5,173.46,173.5,3709.0,161.9521,161.9521,161.9148,161.9521,3709.0
2019-03-14 14:35:00,173.48,173.51,173.43,173.47,5977.0,161.9334,161.9614,161.8868,161.9241,5977.0
2019-03-14 14:40:00,173.47,173.51,173.45,173.47,6200.0,161.9241,161.9614,161.9054,161.9241,6200.0
2019-03-14 14:45:00,173.49,173.57,173.47,173.49,9722.0,161.9428,162.0175,161.9241,161.9428,9722.0
2019-03-14 14:50:00,173.49,173.53,173.43,173.46,5950.0,161.9428,161.9801,161.8868,161.9148,5950.0
2019-03-14 14:55:00,173.47,173.56,173.45,173.54,5090.0,161.9241,162.0081,161.9054,161.9895,5090.0
2019-03-14 15:00:00,173.56,173.57,173.48,173.53,7167.0,162.0081,162.0175,161.9334,161.9801,7167.0
2019-03-14 15:05:00,173.53,173.64,173.51,173.51,5831.0,161.9801,162.0828,161.9614,161.9614,5831.0
2019-03-14 15:10:00,173.53,173.58,173.52,173.52,7050.0,161.9801,162.0268,161.9708,161.9708,7050.0
2019-03-14 15:15:00,173.52,173.53,173.39,173.41,9175.0,161.9708,161.9801,161.8494,161.8681,9175.0
2019-03-14 15:20:00,173.41,173.54,173.39,173.52,8050.0,161.8681,161.9895,161.8494,161.9708,8050.0
2019-03-14 15:25:00,173.53,173.58,173.49,173.53,8907.0,161.9801,162.0268,161.9428,161.9801,8907.0
2019-03-14 15:30:00,173.52,173.54,173.47,173.49,21167.0,161.9708,161.9895,161.9241,161.9428,21167.0
2019-03-14 15:35:00,173.49,173.54,173.4,173.53,20327.0,161.9428,161.9895,161.8588,161.9801,20327.0
2019-03-14 15:40:00,173.53,173.56,173.42,173.53,22861.0,161.9801,162.0081,161.8774,161.9801,22861.0
2019-03-14 15:45:00,173.5,173.54,173.49,173.53,19241.0,161.9521,161.9895,161.9428,161.9801,19241.0
2019-03-14 15:50:00,173.53,173.54,173.47,173.49,41565.0,161.9801,161.9895,161.9241,161.9428,41565.0
2019-03-14 15:55:00,173.47,173.76,173.27,173.6,88344.0,161.9241,162.1948,161.7374,162.0455,88344.0
2019-03-15 09:30:00,173.25,174.25,173.25,173.71,294951.0,161.7188,162.6522,161.7188,162.1481,294951.0
2019-03-15 09:35:00,173.88,174.14,173.66,173.66,5750.0,162.3068,162.5495,162.1015,162.1015,5750.0
2019-03-15 09:40:00,173.68,174.0,173.63,174.0,6773.0,162.1201,162.4188,162.0735,162.4188,6773.0
2019-03-15 09:45:00,174.05,174.11,173.91,174.11,4400.0,162.4655,162.5215,162.3348,162.5215,4400.0
2019-03-15 09:50:00,174.11,174.44,174.07,174.41,9426.0,162.5215,162.8295,162.4842,162.8015,9426.0
2019-03-15 09:55:00,174.38,174.38,174.26,174.26,1150.0,162.7735,162.7735,162.6615,162.6615,1150.0
2019-03-15 10:00:00,174.24,174.4,174.18,174.29,5027.0,162.6429,162.7922,162.5869,162.6895,5027.0
2019-03-15 10:05:00,174.32,174.45,174.18,174.18,4523.0,162.7175,162.8389,162.5869,162.5869,4523.0
2019-03-15 10:10:00,174.23,174.23,173.95,173.97,5124.0,162.6335,162.6335,162.3722,162.3908,5124.0
2019-03-15 10:15:00,173.93,173.93,173.73,173.74,3050.0,162.3535,162.3535,162.1668,162.1761,3050.0
2019-03-15 10:20:00,173.8,173.81,173.6,173.72,5360.0,162.2321,162.2415,162.0455,162.1575,5360.0
2019-03-15 10:25:00,173.68,173.81,173.67,173.74,3500.0,162.1201,162.2415,162.1108,162.1761,3500.0
2019-03-15 10:30:00,173.77,173.77,173.65,173.71,3631.0,162.2041,162.2041,162.0921,162.1481,3631.0
2019-03-15 10:35:00,173.68,173.73,173.57,173.61,4771.0,162.1201,162.1668,162.0175,162.0548,4771.0
2019-03-15 10:40:00,173.62,173.71,173.61,173.71,4200.0,162.0641,162.1481,162.0548,162.1481,4200.0
2019-03-15 10:45:00,173.78,173.85,173.66,173.76,4251.0,162.2135,162.2788,162.1015,162.1948,4251.0
2019-03-15 10:50:00,173.8,173.81,173.71,173.73,1700.0,162.2321,162.2415,162.1481,162.1668,1700.0
2019-03-15 10:55:00,173.76,173.95,173.76,173.94,4330.0,162.1948,162.3722,162.1948,162.3628,4330.0
2019-03-15 11:00:00,173.92,173.99,173.88,173.93,4652.0,162.3442,162.4095,162.3068,162.3535,4652.0
2019-03-15 11:05:00,173.88,173.9,173.85,173.89,1800.0,162.3068,162.3255,162.2788,162.3162,1800.0
2019-03-15 11:10:00,173.92,173.97,173.9,173.97,3408.0,162.3442,162.3908,162.3255,162.3908,3408.0
2019-03-15 11:15:00,174.0,174.13,174.0,174.09,5013.0,162.4188,162.5402,162.4188,162.5028,5013.0
2019-03-15 11:20:00,174.07,174.09,174.0,174.06,4792.0,162.4842,162.5028,162.4188,162.4748,4792.0
2019-03-15 11:25:00,174.06,174.06,173.92,173.98,4093.0,162.4748,162.4748,162.3442,162.4002,4093.0
2019-03-15 11:30:00,173.98,174.0,173.9,173.94,4200.0,162.4002,162.4188,162.3255,162.3628,4200.0
2019-03-15 11:35:00,173.93,173.96,173.82,173.83,6212.0,162.3535,162.3815,162.2508,162.2601,6212.0
2019-03-15 11:40:00,173.88,173.93,173.84,173.93,3500.0,162.3068,162.3535,162.2695,162.3535,3500.0
2019-03-15 11:45:00,173.93,174.36,173.91,174.36,4300.0,162.3535,162.7549,162.3348,162.7549,4300.0
2019-03-15 11:50:00,174.44,174.44,174.32,174.36,4919.0,162.8295,162.8295,162.7175,162.7549,4919.0
2019-03-15 11:55:00,174.35,174.53,174.32,174.53,5407.0,162.7455,162.9136,162.7175,162.9136,5407.0
2019-03-15 12:00:00,174.51,174.58,174.47,174.57,4485.0,162.8949,162.9602,162.8576,162.9509,4485.0
2019-03-15 12:05:00,174.53,174.69,174.53,174.69,6322.0,162.9136,163.0629,162.9136,163.0629,6322.0
2019-03-15 12:10:00,174.73,174.83,174.69,174.8,8175.0,163.1002,163.1936,163.0629,163.1656,8175.0
2019-03-15 12:15:00,174.78,174.79,174.61,174.67,20386.0,163.1469,163.1563,162.9882,163.0442,20386.0
2019-03-15 12:20:00,174.67,174.79,174.67,174.79,8319.0,163.0442,163.1563,163.0442,163.1563,8319.0
2019-03-15 12:25:00,174.79,174.81,174.67,174.81,6821.0,163.1563,163.1749,163.0442,163.1749,6821.0
2019-03-15 12:30:00,174.81,174.94,174.81,174.93,7954.0,163.1749,163.2963,163.1749,163.2869,7954.0
2019-03-15 12:35:00,174.92,174.98,174.89,174.9,4302.0,163.2776,163.3336,163.2496,163.2589,4302.0
2019-03-15 12:40:00,174.91,174.95,174.88,174.95,4762.0,163.2683,163.3056,163.2403,163.3056,4762.0
2019-03-15 12:45:00,174.97,174.97,174.86,174.92,6850.0,163.3243,163.3243,163.2216,163.2776,6850.0
2019-03-15 12:50:00,174.92,174.95,174.83,174.83,8456.0,163.2776,163.3056,163.1936,163.1936,8456.0
2019-03-15 12:55:00,174.84,174.86,174.75,174.83,7395.0,163.2029,163.2216,163.1189,163.1936,7395.0
2019-03-15 13:00:00,174.81,174.83,174.77,174.78,6136.0,163.1749,163.1936,163.1376,163.1469,6136.0
2019-03-15 13:05:00,174.78,174.89,174.71,174.79,13130.0,163.1469,163.2496,163.0816,163.1563,13130.0
2019-03-15 13:10:00,174.8,174.86,174.75,174.8,3103.0,163.1656,163.2216,163.1189,163.1656,3103.0
2019-03-15 13:15:00,174.8,174.84,174.75,174.77,10307.0,163.1656,163.2029,163.1189,163.1376,10307.0
2019-03-15 13:20:00,174.74,174.74,174.63,174.64,5639.0,163.1096,163.1096,163.0069,163.0162,5639.0
2019-03-15 13:25:00,174.57,174.57,174.51,174.53,2406.0,162.9509,162.9509,162.8949,162.9136,2406.0
2019-03-15 13:30:00,174.53,174.54,174.46,174.46,5233.0,162.9136,162.9229,162.8482,162.8482,5233.0
2019-03-15 13:35:00,174.46,174.51,174.42,174.42,2864.0,162.8482,162.8949,162.8109,162.8109,2864.0
2019-03-15 13:40:00,174.39,174.47,174.35,174.46,3850.0,162.7829,162.8576,162.7455,162.8482,3850.0
2019-03-15 13:45:00,174.46,174.5,174.41,174.5,3429.0,162.8482,162.8856,162.8015,162.8856,3429.0
2019-03-15 13:50:00,174.52,174.52,174.37,174.38,2421.0,162.9042,162.9042,162.7642,162.7735,2421.0
2019-03-15 13:55:00,174.36,174.36,174.27,174.33,5212.0,162.7549,162.7549,162.6709,162.7269,5212.0
2019-03-15 14:00:00,174.32,174.35,174.28,174.3,4580.0,162.7175,162.7455,162.6802,162.6989,4580.0
2019-03-15 14:05:00,174.32,174.32,174.12,174.12,6418.0,162.7175,162.7175,162.5308,162.5308,6418.0
2019-03-15 14:10:00,174.12,174.17,174.09,174.14,4207.0,162.5308,162.5775,162.5028,162.5495,4207.0
2019-03-15 14:15:00,174.14,174.2,174.12,174.18,4101.0,162.5495,162.6055,162.5308,162.5869,4101.0
2019-03-15 14:20:00,174.19,174.19,174.15,174.18,5394.0,162.5962,162.5962,162.5588,162.5869,5394.0
2019-03-15 14:25:00,174.16,174.26,174.16,174.22,5700.0,162.5682,162.6615,162.5682,162.6242,5700.0
2019-03-15 14:30:00,174.21,174.27,174.19,174.25,4905.0,162.6149,162.6709,162.5962,162.6522,4905.0
2019-03-15 14:35:00,174.25,174.41,174.24,174.41,5226.0,162.6522,162.8015,162.6429,162.8015,5226.0
2019-03-15 14:40:00,174.4,174.54,174.4,174.49,3637.0,162.7922,162.9229,162.7922,162.8762,3637.0
2019-03-15 14:45:00,174.48,174.52,174.47,174.47,4641.0,162.8669,162.9042,162.8576,162.8576,4641.0
2019-03-15 14:50:00,174.46,174.48,174.38,174.44,2100.0,162.8482,162.8669,162.7735,162.8295,2100.0
2019-03-15 14:55:00,174.46,174.46,174.11,174.16,12933.0,162.8482,162.8482,162.5215,162.5682,12933.0
2019-03-15 15:00:00,174.18,174.26,174.12,174.13,5379.0,162.5869,162.6615,162.5308,162.5402,5379.0
2019-03-15 15:05:00,174.15,174.22,174.15,174.21,8092.0,162.5588,162.6242,162.5588,162.6149,8092.0
2019-03-15 15:10:00,174.18,174.21,174.1,174.16,5949.0,162.5869,162.6149,162.5122,162.5682,5949.0
2019-03-15 15:15:00,174.16,174.24,174.12,174.24,3215.0,162.5682,162.6429,162.5308,162.6429,3215.0
2019-03-15 15:20:00,174.24,174.32,174.23,174.32,5707.0,162.6429,162.7175,162.6335,162.7175,5707.0
2019-03-15 15:25:00,174.33,174.34,174.28,174.29,6017.0,162.7269,162.7362,162.6802,162.6895,6017.0
2019-03-15 15:30:00,174.29,174.3,174.13,174.17,8543.0,162.6895,162.6989,162.5402,162.5775,8543.0
2019-03-15 15:35:00,174.16,174.16,173.99,174.01,7500.0,162.5682,162.5682,162.4095,162.4282,7500.0
2019-03-15 15:40:00,174.03,174.31,174.03,174.16,16230.0,162.4468,162.7082,162.4468,162.5682,16230.0
2019-03-15 15:45:00,174.18,174.21,174.07,174.2,24312.0,162.5869,162.6149,162.4842,162.6055,24312.0
2019-03-15 15:50:00,174.19,174.19,174.02,174.02,38957.0,162.5962,162.5962,162.4375,162.4375,38957.0
2019-03-15 15:55:00,174.05,174.56,174.02,174.48,121810.0,162.4655,162.9416,162.4375,162.8669,121810.0
2019-03-18 09:30:00,182.18,182.19,174.01,174.01,63164.0,170.501,170.5104,162.8548,162.8548,63164.0
2019-03-18 09:35:00,173.94,174.31,173.74,174.08,10236.0,162.7892,163.1355,162.6021,162.9203,10236.0
2019-03-18 09:40:00,174.09,174.16,173.9,174.15,9699.0,162.9296,162.9951,162.7518,162.9858,9699.0
2019-03-18 09:45:00,174.05,174.16,173.87,174.0,8816.0,162.8922,162.9951,162.7237,162.8454,8816.0
2019-03-18 09:50:00,174.11,174.48,173.73,174.07,29637.0,162.9483,163.2946,162.5927,162.9109,29637.0
2019-03-18 09:55:00,174.13,174.13,173.87,173.98,8734.0,162.9671,162.9671,162.7237,162.8267,8734.0
2019-03-18 10:00:00,174.02,174.33,173.86,174.24,8760.0,162.8641,163.1542,162.7144,163.07,8760.0
2019-03-18 10:05:00,174.24,174.26,173.98,174.0,12091.0,163.07,163.0887,162.8267,162.8454,12091.0
2019-03-18 10:10:00,174.05,174.16,173.81,173.86,5419.0,162.8922,162.9951,162.6676,162.7144,5419.0
2019-03-18 10:15:00,173.79,173.83,173.7,173.7,3048.0,162.6489,162.6863,162.5646,162.5646,3048.0
2019-03-18 10:20:00,173.73,173.96,173.72,173.94,7000.0,162.5927,162.808,162.5833,162.7892,7000.0
2019-03-18 10:25:00,173.95,174.16,173.95,174.12,6751.0,162.7986,162.9951,162.7986,162.9577,6751.0
2019-03-18 10:30:00,174.13,174.42,174.08,174.39,7409.0,162.9671,163.2385,162.9203,163.2104,7409.0
2019-03-18 10:35:00,174.38,174.38,174.3,174.36,4295.0,163.201,163.201,163.1262,163.1823,4295.0
2019-03-18 10:40:00,174.32,174.39,174.32,174.33,3569.0,163.1449,163.2104,163.1449,163.1542,3569.0
2019-03-18 10:45:00,174.33,174.69,174.32,174.65,10566.0,163.1542,163.4912,163.1449,163.4537,10566.0
2019-03-18 10:50:00,174.66,174.67,174.42,174.42,6841.0,163.4631,163.4724,163.2385,163.2385,6841.0
2019-03-18 10:55:00,174.39,174.49,174.39,174.49,5480.0,163.2104,163.304,163.2104,163.304,5480.0
2019-03-18 11:00:00,174.48,174.53,174.39,174.47,8066.0,163.2946,163.3414,163.2104,163.2853,8066.0
2019-03-18 11:05:00,174.52,174.66,174.5,174.62,4100.0,163.3321,163.4631,163.3133,163.4257,4100.0
2019-03-18 11:10:00,174.62,174.63,174.42,174.46,5620.0,163.4257,163.435,163.2385,163.2759,5620.0
2019-03-18 11:15:00,174.47,174.52,174.38,174.4,5700.0,163.2853,163.3321,163.201,163.2198,5700.0
2019-03-18 11:20:00,174.35,174.36,174.18,174.24,5063.0,163.173,163.1823,163.0139,163.07,5063.0
2019-03-18 11:25:00,174.25,174.26,174.13,174.24,7658.0,163.0794,163.0887,162.9671,163.07,7658.0
2019-03-18 11:30:00,174.2,174.27,174.13,174.17,8237.0,163.0326,163.0981,162.9671,163.0045,8237.0
2019-03-18 11:35:00,174.16,174.16,174.0,174.08,6459.0,162.9951,162.9951,162.8454,162.9203,6459.0
2019-03-18 11:40:00,174.07,174.11,173.91,173.92,5389.0,162.9109,162.9483,162.7612,162.7705,5389.0
2019-03-18 11:45:00,173.96,173.98,173.9,173.96,3954.0,162.808,162.8267,162.7518,162.808,3954.0
2019-03-18 11:50:00,173.97,174.17,173.97,174.14,4878.0,162.8173,163.0045,162.8173,162.9764,4878.0
2019-03-18 11:55:00,174.12,174.12,173.97,173.97,2590.0,162.9577,162.9577,162.8173,162.8173,2590.0
2019-03-18 12:00:00,174.0,174.03,173.92,173.95,8193.0,162.8454,162.8735,162.7705,162.7986,8193.0
2019-03-18 12:05:00,173.95,173.97,173.71,173.77,9027.0,162.7986,162.8173,162.574,162.6301,9027.0
2019-03-18 12:10:00,173.77,173.87,173.76,173.87,3749.0,162.6301,162.7237,162.6208,162.7237,3749.0
2019-03-18 12:15:00,173.89,174.01,173.89,173.97,4277.0,162.7424,162.8548,162.7424,162.8173,4277.0
2019-03-18 12:20:00,173.96,174.07,173.96,174.05,2300.0,162.808,162.9109,162.808,162.8922,2300.0
2019-03-18 12:25:00,174.0,174.02,173.94,173.98,3432.0,162.8454,162.8641,162.7892,162.8267,3432.0
2019-03-18 12:30:00,173.98,174.04,173.94,173.94,7183.0,162.8267,162.8828,162.7892,162.7892,7183.0
2019-03-18 12:35:00,173.95,174.07,173.95,174.03,3859.0,162.7986,162.9109,162.7986,162.8735,3859.0
2019-03-18 12:40:00,174.08,174.11,174.06,174.1,5210.0,162.9203,162.9483,162.9016,162.939,5210.0
2019-03-18 12:45:00,174.07,174.14,174.06,174.13,4420.0,162.9109,162.9764,162.9016,162.9671,4420.0
2019-03-18 12:50:00,174.13,174.22,174.09,174.22,5950.0,162.9671,163.0513,162.9296,163.0513,5950.0
2019-03-18 12:55:00,174.21,174.27,174.21,174.21,2315.0,163.0419,163.0981,163.0419,163.0419,2315.0
2019-03-18 13:00:00,174.22,174.24,174.16,174.21,4538.0,163.0513,163.07,162.9951,163.0419,4538.0
2019-03-18 13:05:00,174.22,174.39,174.21,174.37,4235.0,163.0513,163.2104,163.0419,163.1917,4235.0
2019-03-18 13:10:00,174.38,174.39,174.33,174.38,5542.0,163.201,163.2104,163.1542,163.201,5542.0
2019-03-18 13:15:00,174.38,174.38,174.27,174.3,2775.0,163.201,163.201,163.0981,163.1262,2775.0
2019-03-18 13:20:00,174.3,174.33,174.24,174.33,5076.0,163.1262,163.1542,163.07,163.1542,5076.0
2019-03-18 13:25:00,174.32,174.37,174.19,174.21,4220.0,163.1449,163.1917,163.0232,163.0419,4220.0
2019-03-18 13:30:00,174.18,174.19,174.1,174.16,5115.0,163.0139,163.0232,162.939,162.9951,5115.0
2019-03-18 13:35:00,174.14,174.25,174.09,174.25,3108.0,162.9764,163.0794,162.9296,163.0794,3108.0
2019-03-18 13:40:00,174.24,174.31,174.19,174.3,3885.0,163.07,163.1355,163.0232,163.1262,3885.0
2019-03-18 13:45:00,174.28,174.3,174.2,174.28,4984.0,163.1074,163.1262,163.0326,163.1074,4984.0
2019-03-18 13:50:00,174.28,174.39,174.28,174.37,3987.0,163.1074,163.2104,163.1074,163.1917,3987.0
2019-03-18 13:55:00,174.37,174.37,174.23,174.29,4514.0,163.1917,163.1917,163.0607,163.1168,4514.0
2019-03-18 14:00:00,174.31,174.47,174.3,174.45,7288.0,163.1355,163.2853,163.1262,163.2665,7288.0
2019-03-18 14:05:00,174.47,174.54,174.42,174.45,6042.0,163.2853,163.3508,163.2385,163.2665,6042.0
2019-03-18 14:10:00,174.43,174.44,174.34,174.34,3023.0,163.2478,163.2572,163.1636,163.1636,3023.0
2019-03-18 14:15:00,174.33,174.37,174.3,174.34,2694.0,163.1542,163.1917,163.1262,163.1636,2694.0
2019-03-18 14:20:00,174.35,174.4,174.34,174.38,6645.0,163.173,163.2198,163.1636,163.201,6645.0
2019-03-18 14:25:00,174.36,174.38,174.32,174.34,4905.0,163.1823,163.201,163.1449,163.1636,4905.0
2019-03-18 14:30:00,174.36,174.37,174.24,174.3,13949.0,163.1823,163.1917,163.07,163.1262,13949.0
2019-03-18 14:35:00,174.3,174.54,174.3,174.5,4124.0,163.1262,163.3508,163.1262,163.3133,4124.0
2019-03-18 14:40:00,174.5,174.6,174.42,174.59,4430.0,163.3133,163.4069,163.2385,163.3976,4430.0
2019-03-18 14:45:00,174.6,174.72,174.59,174.72,7825.0,163.4069,163.5192,163.3976,163.5192,7825.0
2019-03-18 14:50:00,174.7,174.73,174.68,174.72,5266.0,163.5005,163.5286,163.4818,163.5192,5266.0
2019-03-18 14:55:00,174.71,174.78,174.71,174.76,5403.0,163.5099,163.5754,163.5099,163.5567,5403.0
2019-03-18 15:00:00,174.76,174.78,174.62,174.66,6798.0,163.5567,163.5754,163.4257,163.4631,6798.0
2019-03-18 15:05:00,174.68,174.74,174.68,174.7,3945.0,163.4818,163.538,163.4818,163.5005,3945.0
2019-03-18 15:10:00,174.72,174.83,174.68,174.76,6241.0,163.5192,163.6222,163.4818,163.5567,6241.0
2019-03-18 15:15:00,174.77,174.81,174.74,174.78,18600.0,163.566,163.6035,163.538,163.5754,18600.0
2019-03-18 15:20:00,174.81,174.85,174.73,174.74,9577.0,163.6035,163.6409,163.5286,163.538,9577.0
2019-03-18 15:25:00,174.73,174.78,174.71,174.71,7416.0,163.5286,163.5754,163.5099,163.5099,7416.0
2019-03-18 15:30:00,174.71,174.86,174.7,174.82,15901.0,163.5099,163.6503,163.5005,163.6128,15901.0
2019-03-18 15:35:00,174.82,174.86,174.75,174.83,8974.0,163.6128,163.6503,163.5473,163.6222,8974.0
2019-03-18 15:40:00,174.81,175.06,174.79,175.06,17442.0,163.6035,163.8374,163.5848,163.8374,17442.0
2019-03-18 15:45:00,175.04,175.16,175.0,175.15,27794.0,163.8187,163.931,163.7813,163.9217,27794.0
2019-03-18 15:50:00,175.15,175.17,175.05,175.13,22215.0,163.9217,163.9404,163.8281,163.903,22215.0
2019-03-18 15:55:00,175.12,175.22,175.03,175.15,70865.0,163.8936,163.9872,163.8094,163.9217,70865.0
2019-03-19 09:30:00,175.04,175.83,175.04,175.55,33276.0,163.8187,164.5581,163.8187,164.296,33276.0
2019-03-19 09:35:00,175.48,175.72,175.19,175.31,9926.0,164.2305,164.4551,163.9591,164.0714,9926.0
2019-03-19 09:40:00,175.12,175.18,174.69,174.77,12266.0,163.8936,163.9498,163.4912,163.566,12266.0
2019-03-19 09:45:00,174.77,174.84,174.7,174.84,3960.0,163.566,163.6315,163.5005,163.6315,3960.0
2019-03-19 09:50:00,174.82,174.99,174.64,174.87,10779.0,163.6128,163.7719,163.4444,163.6596,10779.0
2019-03-19 09:55:00,174.86,174.89,174.65,174.69,4698.0,163.6503,163.6783,163.4537,163.4912,4698.0
2019-03-19 10:00:00,174.7,175.15,174.68,175.15,13758.0,163.5005,163.9217,163.4818,163.9217,13758.0
2019-03-19 10:05:00,175.15,175.38,175.12,175.38,5021.0,163.9217,164.1369,163.8936,164.1369,5021.0
2019-03-19 10:10:00,175.41,175.41,175.23,175.29,5610.0,164.165,164.165,163.9965,164.0527,5610.0
2019-03-19 10:15:00,175.31,175.65,175.31,175.65,4668.0,164.0714,164.3896,164.0714,164.3896,4668.0
2019-03-19 10:20:00,175.65,175.67,175.37,175.38,5668.0,164.3896,164.4083,164.1276,164.1369,5668.0
2019-03-19 10:25:00,175.35,175.35,174.9,175.02,17173.0,164.1089,164.1089,163.6877,163.8,17173.0
2019-03-19 10:30:00,174.99,175.14,174.99,175.1,3700.0,163.7719,163.9123,163.7719,163.8749,3700.0
2019-03-19 10:35:00,175.11,175.21,175.11,175.21,6782.0,163.8842,163.9778,163.8842,163.9778,6782.0
2019-03-19 10:40:00,175.19,175.26,175.15,175.2,4840.0,163.9591,164.0246,163.9217,163.9685,4840.0
2019-03-19 10:45:00,175.21,175.35,175.16,175.26,8033.0,163.9778,164.1089,163.931,164.0246,8033.0
2019-03-19 10:50:00,175.31,175.37,175.3,175.3,2629.0,164.0714,164.1276,164.0621,164.0621,2629.0
2019-03-19 10:55:00,175.32,175.32,175.13,175.13,4915.0,164.0808,164.0808,163.903,163.903,4915.0
2019-03-19 11:00:00,175.13,175.34,175.06,175.34,10103.0,163.903,164.0995,163.8374,164.0995,10103.0
2019-03-19 11:05:00,175.34,175.34,175.27,175.27,1700.0,164.0995,164.0995,164.034,164.034,1700.0
2019-03-19 11:10:00,175.29,175.48,175.24,175.43,4400.0,164.0527,164.2305,164.0059,164.1837,4400.0
2019-03-19 11:15:00,175.42,175.45,175.26,175.34,4217.0,164.1744,164.2024,164.0246,164.0995,4217.0
2019-03-19 11:20:00,175.35,175.39,175.27,175.29,3194.0,164.1089,164.1463,164.034,164.0527,3194.0
2019-03-19 11:25:00,175.37,175.51,175.37,175.48,2700.0,164.1276,164.2586,164.1276,164.2305,2700.0
2019-03-19 11:30:00,175.44,175.44,175.34,175.38,3580.0,164.1931,164.1931,164.0995,164.1369,3580.0
2019-03-19 11:35:00,175.41,175.49,175.38,175.44,2073.0,164.165,164.2399,164.1369,164.1931,2073.0
2019-03-19 11:40:00,175.46,175.46,175.39,175.46,1500.0,164.2118,164.2118,164.1463,164.2118,1500.0
2019-03-19 11:45:00,175.52,175.67,175.52,175.67,2307.0,164.268,164.4083,164.268,164.4083,2307.0
2019-03-19 11:50:00,175.69,175.69,175.57,175.59,2027.0,164.4271,164.4271,164.3147,164.3335,2027.0
2019-03-19 11:55:00,175.63,175.91,175.63,175.83,8622.0,164.3709,164.633,164.3709,164.5581,8622.0
2019-03-19 12:00:00,175.84,175.87,175.78,175.86,9911.0,164.5674,164.5955,164.5113,164.5862,9911.0
2019-03-19 12:05:00,175.86,175.95,175.77,175.77,9450.0,164.5862,164.6704,164.5019,164.5019,9450.0
2019-03-19 12:10:00,175.78,175.82,175.71,175.78,4050.0,164.5113,164.5487,164.4458,164.5113,4050.0
2019-03-19 12:15:00,175.8,175.8,175.57,175.58,3100.0,164.53,164.53,164.3147,164.3241,3100.0
2019-03-19 12:20:00,175.59,175.59,175.57,175.59,964.0,164.3335,164.3335,164.3147,164.3335,964.0
2019-03-19 12:25:00,175.61,175.62,175.54,175.55,3148.0,164.3522,164.3615,164.2867,164.296,3148.0
2019-03-19 12:30:00,175.57,175.65,175.56,175.57,2075.0,164.3147,164.3896,164.3054,164.3147,2075.0
2019-03-19 12:35:00,175.55,175.55,175.4,175.4,3867.0,164.296,164.296,164.1556,164.1556,3867.0
2019-03-19 12:40:00,175.36,175.48,175.33,175.34,5505.0,164.1182,164.2305,164.0901,164.0995,5505.0
2019-03-19 12:45:00,175.37,175.37,174.81,174.81,12861.0,164.1276,164.1276,163.6035,163.6035,12861.0
2019-03-19 12:50:00,174.8,175.12,174.8,175.02,10850.0,163.5941,163.8936,163.5941,163.8,10850.0
2019-03-19 12:55:00,175.07,175.29,175.05,175.29,6910.0,163.8468,164.0527,163.8281,164.0527,6910.0
2019-03-19 13:00:00,175.27,175.34,175.2,175.25,4200.0,164.034,164.0995,163.9685,164.0153,4200.0
2019-03-19 13:05:00,175.31,175.4,175.23,175.24,3436.0,164.0714,164.1556,163.9965,164.0059,3436.0
2019-03-19 13:10:00,175.28,175.43,175.24,175.43,6251.0,164.0433,164.1837,164.0059,164.1837,6251.0
2019-03-19 13:15:00,175.4,175.4,175.27,175.29,3000.0,164.1556,164.1556,164.034,164.0527,3000.0
2019-03-19 13:20:00,175.35,175.36,175.29,175.3,2800.0,164.1089,164.1182,164.0527,164.0621,2800.0
2019-03-19 13:25:00,175.26,175.3,175.26,175.28,3701.0,164.0246,164.0621,164.0246,164.0433,3701.0
2019-03-19 13:30:00,175.26,175.34,175.26,175.33,3724.0,164.0246,164.0995,164.0246,164.0901,3724.0
2019-03-19 13:35:00,175.29,175.34,175.27,175.27,2551.0,164.0527,164.0995,164.034,164.034,2551.0
2019-03-19 13:40:00,175.26,175.29,175.24,175.26,2625.0,164.0246,164.0527,164.0059,164.0246,2625.0
2019-03-19 13:45:00,175.26,175.29,175.23,175.28,1725.0,164.0246,164.0527,163.9965,164.0433,1725.0
2019-03-19 13:50:00,175.29,175.38,175.15,175.15,7119.0,164.0527,164.1369,163.9217,163.9217,7119.0
2019-03-19 13:55:00,175.14,175.18,175.1,175.17,3000.0,163.9123,163.9498,163.8749,163.9404,3000.0
2019-03-19 14:00:00,175.19,175.32,175.18,175.32,3675.0,163.9591,164.0808,163.9498,164.0808,3675.0
2019-03-19 14:05:00,175.37,175.44,175.21,175.26,3560.0,164.1276,164.1931,163.9778,164.0246,3560.0
2019-03-19 14:10:00,175.25,175.25,175.09,175.09,1683.0,164.0153,164.0153,163.8655,163.8655,1683.0
2019-03-19 14:15:00,175.11,175.17,175.04,175.14,2777.0,163.8842,163.9404,163.8187,163.9123,2777.0
2019-03-19 14:20:00,175.14,175.16,175.1,175.14,4116.0,163.9123,163.931,163.8749,163.9123,4116.0
2019-03-19 14:25:00,175.16,175.22,175.16,175.18,3900.0,163.931,163.9872,163.931,163.9498,3900.0
2019-03-19 14:30:00,175.22,175.23,175.13,175.18,4248.0,163.9872,163.9965,163.903,163.9498,4248.0
2019-03-19 14:35:00,175.17,175.32,175.16,175.27,6099.0,163.9404,164.0808,163.931,164.034,6099.0
2019-03-19 14:40:00,175.29,175.43,175.29,175.41,2105.0,164.0527,164.1837,164.0527,164.165,2105.0
2019-03-19 14:45:00,175.4,175.4,175.3,175.31,2320.0,164.1556,164.1556,164.0621,164.0714,2320.0
2019-03-19 14:50:00,175.29,175.31,175.21,175.26,2640.0,164.0527,164.0714,163.9778,164.0246,2640.0
2019-03-19 14:55:00,175.33,175.33,175.11,175.13,6288.0,164.0901,164.0901,163.8842,163.903,6288.0
2019-03-19 15:00:00,175.17,175.21,175.08,175.17,3500.0,163.9404,163.9778,163.8562,163.9404,3500.0
2019-03-19 15:05:00,175.2,175.3,175.16,175.16,3009.0,163.9685,164.0621,163.931,163.931,3009.0
2019-03-19 15:10:00,175.16,175.16,174.99,175.0,3623.0,163.931,163.931,163.7719,163.7813,3623.0
2019-03-19 15:15:00,175.02,175.06,174.84,174.95,23926.0,163.8,163.8374,163.6315,163.7345,23926.0
2019-03-19 15:20:00,174.91,174.92,174.8,174.81,8577.0,163.6971,163.7064,163.5941,163.6035,8577.0
2019-03-19 15:25:00,174.83,174.93,174.8,174.91,6527.0,163.6222,163.7158,163.5941,163.6971,6527.0
2019-03-19 15:30:00,174.91,175.01,174.78,174.98,12501.0,163.6971,163.7906,163.5754,163.7626,12501.0
2019-03-19 15:35:00,174.96,174.96,174.78,174.79,19836.0,163.7439,163.7439,163.5754,163.5848,19836.0
2019-03-19 15:40:00,174.77,174.77,174.58,174.72,13785.0,163.566,163.566,163.3882,163.5192,13785.0
2019-03-19 15:45:00,174.72,174.94,174.7,174.92,17601.0,163.5192,163.7251,163.5005,163.7064,17601.0
2019-03-19 15:50:00,174.94,174.98,174.72,174.72,24901.0,163.7251,163.7626,163.5192,163.5192,24901.0
2019-03-19 15:55:00,174.69,175.15,174.69,175.07,58713.0,163.4912,163.9217,163.4912,163.8468,58713.0
2019-03-20 09:30:00,175.15,175.42,174.74,174.74,22836.0,163.9217,164.1744,163.538,163.538,22836.0
2019-03-20 09:35:00,174.75,174.75,174.33,174.38,5912.0,163.5473,163.5473,163.1542,163.201,5912.0
2019-03-20 09:40:00,174.39,174.54,174.39,174.54,2000.0,163.2104,163.3508,163.2104,163.3508,2000.0
2019-03-20 09:45:00,174.51,174.6,174.35,174.35,4100.0,163.3227,163.4069,163.173,163.173,4100.0
2019-03-20 09:50:00,174.31,174.5,174.28,174.5,4000.0,163.1355,163.3133,163.1074,163.3133,4000.0
2019-03-20 09:55:00,174.42,174.51,173.95,174.01,8408.0,163.2385,163.3227,162.7986,162.8548,8408.0
2019-03-20 10:00:00,174.01,174.06,173.88,173.9,6553.0,162.8548,162.9016,162.7331,162.7518,6553.0
2019-03-20 10:05:00,173.9,174.26,173.8,174.15,4167.0,162.7518,163.0887,162.6582,162.9858,4167.0
2019-03-20 10:10:00,174.06,174.31,174.06,174.29,3188.0,162.9016,163.1355,162.9016,163.1168,3188.0
2019-03-20 10:15:00,174.31,174.31,173.97,174.01,6005.0,163.1355,163.1355,162.8173,162.8548,6005.0
2019-03-20 10:20:00,174.01,174.11,173.96,173.98,5910.0,162.8548,162.9483,162.808,162.8267,5910.0
2019-03-20 10:25:00,173.99,174.35,173.98,174.28,6199.0,162.836,163.173,162.8267,163.1074,6199.0
2019-03-20 10:30:00,174.43,174.43,174.16,174.16,2800.0,163.2478,163.2478,162.9951,162.9951,2800.0
2019-03-20 10:35:00,174.1,174.38,174.1,174.26,2420.0,162.939,163.201,162.939,163.0887,2420.0
2019-03-20 10:40:00,174.43,174.56,174.27,174.56,3820.0,163.2478,163.3695,163.0981,163.3695,3820.0
2019-03-20 10:45:00,174.59,174.66,174.5,174.58,3248.0,163.3976,163.4631,163.3133,163.3882,3248.0
2019-03-20 10:50:00,174.57,174.68,174.53,174.66,2211.0,163.3789,163.4818,163.3414,163.4631,2211.0
2019-03-20 10:55:00,174.63,174.69,174.59,174.65,2650.0,163.435,163.4912,163.3976,163.4537,2650.0
2019-03-20 11:00:00,174.64,174.78,174.56,174.56,2400.0,163.4444,163.5754,163.3695,163.3695,2400.0
2019-03-20 11:05:00,174.56,174.62,174.49,174.55,2211.0,163.3695,163.4257,163.304,163.3601,2211.0
2019-03-20 11:10:00,174.49,174.49,174.27,174.36,3070.0,163.304,163.304,163.0981,163.1823,3070.0
2019-03-20 11:15:00,174.34,174.41,174.25,174.41,1963.0,163.1636,163.2291,163.0794,163.2291,1963.0
2019-03-20 11:20:00,174.38,174.67,174.33,174.66,3755.0,163.201,163.4724,163.1542,163.4631,3755.0
2019-03-20 11:25:00,174.65,174.65,174.58,174.58,1600.0,163.4537,163.4537,163.3882,163.3882,1600.0
2019-03-20 11:30:00,174.62,174.67,174.5,174.58,1892.0,163.4257,163.4724,163.3133,163.3882,1892.0
2019-03-20 11:35:00,174.51,174.53,174.42,174.42,4235.0,163.3227,163.3414,163.2385,163.2385,4235.0
2019-03-20 11:40:00,174.38,174.41,174.32,174.33,1900.0,163.201,163.2291,163.1449,163.1542,1900.0
2019-03-20 11:45:00,174.4,174.45,174.17,174.22,5096.0,163.2198,163.2665,163.0045,163.0513,5096.0
2019-03-20 11:50:00,174.29,174.36,174.25,174.28,2941.0,163.1168,163.1823,163.0794,163.1074,2941.0
2019-03-20 11:55:00,174.29,174.34,174.22,174.22,1400.0,163.1168,163.1636,163.0513,163.0513,1400.0
2019-03-20 12:00:00,174.28,174.42,174.27,174.37,2035.0,163.1074,163.2385,163.0981,163.1917,2035.0
2019-03-20 12:05:00,174.47,174.51,174.43,174.51,3550.0,163.2853,163.3227,163.2478,163.3227,3550.0
2019-03-20 12:10:00,174.48,174.51,174.42,174.46,2900.0,163.2946,163.3227,163.2385,163.2759,2900.0
2019-03-20 12:15:00,174.45,174.49,174.34,174.34,1907.0,163.2665,163.304,163.1636,163.1636,1907.0
2019-03-20 12:20:00,174.29,174.29,174.14,174.21,1500.0,163.1168,163.1168,162.9764,163.0419,1500.0
2019-03-20 12:25:00,174.23,174.26,174.04,174.13,3541.0,163.0607,163.0887,162.8828,162.9671,3541.0
2019-03-20 12:30:00,174.13,174.16,173.75,173.8,4641.0,162.9671,162.9951,162.6114,162.6582,4641.0
2019-03-20 12:35:00,173.83,173.94,173.76,173.91,2966.0,162.6863,162.7892,162.6208,162.7612,2966.0
2019-03-20 12:40:00,173.94,174.03,173.84,173.84,2420.0,162.7892,162.8735,162.6957,162.6957,2420.0
2019-03-20 12:45:00,173.9,174.09,173.87,174.08,2421.0,162.7518,162.9296,162.7237,162.9203,2421.0
2019-03-20 12:50:00,174.17,174.2,174.07,174.08,1825.0,163.0045,163.0326,162.9109,162.9203,1825.0
2019-03-20 12:55:00,174.2,174.26,174.19,174.25,3677.0,163.0326,163.0887,163.0232,163.0794,3677.0
2019-03-20 13:00:00,174.24,174.35,174.21,174.33,1900.0,163.07,163.173,163.0419,163.1542,1900.0
2019-03-20 13:05:00,174.33,174.4,174.22,174.25,3100.0,163.1542,163.2198,163.0513,163.0794,3100.0
2019-03-20 13:10:00,174.3,174.34,174.29,174.34,900.0,163.1262,163.1636,163.1168,163.1636,900.0
2019-03-20 13:15:00,174.34,174.35,174.23,174.27,4000.0,163.1636,163.173,163.0607,163.0981,4000.0
2019-03-20 13:20:00,174.33,174.34,174.23,174.34,2654.0,163.1542,163.1636,163.0607,163.1636,2654.0
2019-03-20 13:25:00,174.32,174.36,174.31,174.31,1750.0,163.1449,163.1823,163.1355,163.1355,1750.0
2019-03-20 13:30:00,174.31,174.35,174.29,174.29,5565.0,163.1355,163.173,163.1168,163.1168,5565.0
2019-03-20 13:35:00,174.3,174.44,174.3,174.41,3000.0,163.1262,163.2572,163.1262,163.2291,3000.0
2019-03-20 13:40:00,174.35,174.36,174.19,174.22,4605.0,163.173,163.1823,163.0232,163.0513,4605.0
2019-03-20 13:45:00,174.25,174.25,174.13,174.15,5800.0,163.0794,163.0794,162.9671,162.9858,5800.0
2019-03-20 13:50:00,174.13,174.13,174.0,174.02,6157.0,162.9671,162.9671,162.8454,162.8641,6157.0
2019-03-20 13:55:00,174.08,174.36,174.08,174.33,3721.0,162.9203,163.1823,162.9203,163.1542,3721.0
2019-03-20 14:00:00,174.5,175.54,174.5,175.45,10406.0,163.3133,164.2867,163.3133,164.2024,10406.0
2019-03-20 14:05:00,175.56,175.67,175.31,175.33,6989.0,164.3054,164.4083,164.0714,164.0901,6989.0
2019-03-20 14:10:00,175.31,175.4,174.99,175.05,12632.0,164.0714,164.1556,163.7719,163.8281,12632.0
2019-03-20 14:15:00,175.12,175.12,174.81,174.81,2314.0,163.8936,163.8936,163.6035,163.6035,2314.0
2019-03-20 14:20:00,174.82,175.21,174.81,175.21,10536.0,163.6128,163.9778,163.6035,163.9778,10536.0
2019-03-20 14:25:00,175.21,175.31,175.13,175.3,5771.0,163.9778,164.0714,163.903,164.0621,5771.0
2019-03-20 14:30:00,175.31,175.31,174.98,175.17,21092.0,164.0714,164.0714,163.7626,163.9404,21092.0
2019-03-20 14:35:00,175.21,175.33,175.15,175.33,3762.0,163.9778,164.0901,163.9217,164.0901,3762.0
2019-03-20 14:40:00,175.33,175.33,175.11,175.21,2950.0,164.0901,164.0901,163.8842,163.9778,2950.0
2019-03-20 14:45:00,175.18,175.33,175.0,175.17,14147.0,163.9498,164.0901,163.7813,163.9404,14147.0
2019-03-20 14:50:00,175.19,175.25,175.0,175.13,7274.0,163.9591,164.0153,163.7813,163.903,7274.0
2019-03-20 14:55:00,175.04,175.06,174.88,174.96,4815.0,163.8187,163.8374,163.669,163.7439,4815.0
2019-03-20 15:00:00,175.02,175.19,174.93,174.93,3840.0,163.8,163.9591,163.7158,163.7158,3840.0
2019-03-20 15:05:00,174.89,175.06,174.89,175.01,4425.0,163.6783,163.8374,163.6783,163.7906,4425.0
2019-03-20 15:10:00,175.09,175.09,174.78,174.96,8356.0,163.8655,163.8655,163.5754,163.7439,8356.0
2019-03-20 15:15:00,174.99,175.04,174.9,174.97,3000.0,163.7719,163.8187,163.6877,163.7532,3000.0
2019-03-20 15:20:00,174.99,175.04,174.96,174.98,4438.0,163.7719,163.8187,163.7439,163.7626,4438.0
2019-03-20 15:25:00,174.95,175.01,174.88,174.96,5368.0,163.7345,163.7906,163.669,163.7439,5368.0
2019-03-20 15:30:00,174.94,174.94,174.3,174.33,6129.0,163.7251,163.7251,163.1262,163.1542,6129.0
2019-03-20 15:35:00,174.35,174.43,174.33,174.36,7167.0,163.173,163.2478,163.1542,163.1823,7167.0
2019-03-20 15:40:00,174.39,174.55,174.31,174.48,7445.0,163.2104,163.3601,163.1355,163.2946,7445.0
2019-03-20 15:45:00,174.54,174.77,174.54,174.59,9567.0,163.3508,163.566,163.3508,163.3976,9567.0
2019-03-20 15:50:00,174.58,174.58,174.33,174.43,10192.0,163.3882,163.3882,163.1542,163.2478,10192.0
2019-03-20 15:55:00,174.39,174.68,174.31,174.47,43148.0,163.2104,163.4818,163.1355,163.2853,43148.0
2019-03-21 09:30:00,174.56,174.66,174.31,174.44,21554.0,163.3695,163.4631,163.1355,163.2572,21554.0
2019-03-21 09:35:00,174.36,174.6,174.3,174.53,19655.0,163.1823,163.4069,163.1262,163.3414,19655.0
2019-03-21 09:40:00,174.62,174.89,174.62,174.74,3817.0,163.4257,163.6783,163.4257,163.538,3817.0
2019-03-21 09:45:00,174.75,174.92,174.74,174.86,4476.0,163.5473,163.7064,163.538,163.6503,4476.0
2019-03-21 09:50:00,174.82,174.88,174.7,174.77,9600.0,163.6128,163.669,163.5005,163.566,9600.0
2019-03-21 09:55:00,174.82,174.86,174.64,174.72,7376.0,163.6128,163.6503,163.4444,163.5192,7376.0
2019-03-21 10:00:00,174.7,174.95,174.65,174.77,13697.0,163.5005,163.7345,163.4537,163.566,13697.0
2019-03-21 10:05:00,174.78,174.93,174.78,174.84,8555.0,163.5754,163.7158,163.5754,163.6315,8555.0
2019-03-21 10:10:00,174.86,174.92,174.78,174.82,6540.0,163.6503,163.7064,163.5754,163.6128,6540.0
2019-03-21 10:15:00,174.78,174.8,174.56,174.57,12551.0,163.5754,163.5941,163.3695,163.3789,12551.0
2019-03-21 10:20:00,174.55,174.64,174.47,174.64,10294.0,163.3601,163.4444,163.2853,163.4444,10294.0
2019-03-21 10:25:00,174.7,174.78,174.55,174.77,20218.0,163.5005,163.5754,163.3601,163.566,20218.0
2019-03-21 10:30:00,174.81,174.95,174.65,174.95,24921.0,163.6035,163.7345,163.4537,163.7345,24921.0
2019-03-21 10:35:00,174.92,174.98,174.86,174.98,4663.0,163.7064,163.7626,163.6503,163.7626,4663.0
2019-03-21 10:40:00,174.97,175.12,174.9,175.11,3975.0,163.7532,163.8936,163.6877,163.8842,3975.0
2019-03-21 10:45:00,175.13,175.16,175.02,175.03,3936.0,163.903,163.931,163.8,163.8094,3936.0
2019-03-21 10:50:00,175.03,175.19,175.03,175.17,6497.0,163.8094,163.9591,163.8094,163.9404,6497.0
2019-03-21 10:55:00,175.22,175.22,175.04,175.1,12974.0,163.9872,163.9872,163.8187,163.8749,12974.0
2019-03-21 11:00:00,175.15,175.4,175.12,175.3,19056.0,163.9217,164.1556,163.8936,164.0621,19056.0
2019-03-21 11:05:00,175.4,175.4,175.29,175.3,1600.0,164.1556,164.1556,164.0527,164.0621,1600.0
2019-03-21 11:10:00,175.37,175.39,175.3,175.31,2000.0,164.1276,164.1463,164.0621,164.0714,2000.0
2019-03-21 11:15:00,175.32,175.35,175.23,175.27,6645.0,164.0808,164.1089,163.9965,164.034,6645.0
2019-03-21 11:20:00,175.28,175.28,175.14,175.24,21656.0,164.0433,164.0433,163.9123,164.0059,21656.0
2019-03-21 11:25:00,175.25,175.3,175.13,175.2,9051.0,164.0153,164.0621,163.903,163.9685,9051.0
2019-03-21 11:30:00,175.2,175.34,175.18,175.24,3325.0,163.9685,164.0995,163.9498,164.0059,3325.0
2019-03-21 11:35:00,175.22,175.24,175.14,175.14,2200.0,163.9872,164.0059,163.9123,163.9123,2200.0
2019-03-21 11:40:00,175.16,175.3,175.16,175.27,4316.0,163.931,164.0621,163.931,164.034,4316.0
2019-03-21 11:45:00,175.31,175.4,175.27,175.37,3439.0,164.0714,164.1556,164.034,164.1276,3439.0
2019-03-21 11:50:00,175.37,175.45,175.35,175.41,8048.0,164.1276,164.2024,164.1089,164.165,8048.0
2019-03-21 11:55:00,175.38,175.5,175.21,175.44,25192.0,164.1369,164.2492,163.9778,164.1931,25192.0
2019-03-21 12:00:00,175.39,175.62,175.35,175.6,10152.0,164.1463,164.3615,164.1089,164.3428,10152.0
2019-03-21 12:05:00,175.6,175.62,175.42,175.51,6446.0,164.3428,164.3615,164.1744,164.2586,6446.0
2019-03-21 12:10:00,175.53,175.63,175.5,175.57,4541.0,164.2773,164.3709,164.2492,164.3147,4541.0
2019-03-21 12:15:00,175.57,175.57,175.45,175.48,1400.0,164.3147,164.3147,164.2024,164.2305,1400.0
2019-03-21 12:20:00,175.47,175.48,175.36,175.41,3838.0,164.2212,164.2305,164.1182,164.165,3838.0
2019-03-21 12:25:00,175.39,175.41,175.26,175.31,2945.0,164.1463,164.165,164.0246,164.0714,2945.0
2019-03-21 12:30:00,175.29,175.29,175.2,175.27,5323.0,164.0527,164.0527,163.9685,164.034,5323.0
2019-03-21 12:35:00,175.3,175.3,175.2,175.25,3760.0,164.0621,164.0621,163.9685,164.0153,3760.0
2019-03-21 12:40:00,175.25,175.34,175.25,175.33,1132.0,164.0153,164.0995,164.0153,164.0901,1132.0
2019-03-21 12:45:00,175.35,175.41,175.33,175.41,3000.0,164.1089,164.165,164.0901,164.165,3000.0
2019-03-21 12:50:00,175.43,175.47,175.35,175.45,3612.0,164.1837,164.2212,164.1089,164.2024,3612.0
2019-03-21 12:55:00,175.47,175.59,175.4,175.49,5371.0,164.2212,164.3335,164.1556,164.2399,5371.0
2019-03-21 13:00:00,175.52,175.59,175.52,175.58,4901.0,164.268,164.3335,164.268,164.3241,4901.0
2019-03-21 13:05:00,175.58,175.61,175.48,175.48,6198.0,164.3241,164.3522,164.2305,164.2305,6198.0
2019-03-21 13:10:00,175.49,175.56,175.48,175.56,1600.0,164.2399,164.3054,164.2305,164.3054,1600.0
2019-03-21 13:15:00,175.54,175.57,175.52,175.55,2172.0,164.2867,164.3147,164.268,164.296,2172.0
2019-03-21 13:20:00,175.52,175.58,175.52,175.54,1800.0,164.268,164.3241,164.268,164.2867,1800.0
2019-03-21 13:25:00,175.57,175.58,175.52,175.55,3737.0,164.3147,164.3241,164.268,164.296,3737.0
2019-03-21 13:30:00,175.6,175.62,175.57,175.57,2000.0,164.3428,164.3615,164.3147,164.3147,2000.0
2019-03-21 13:35:00,175.56,175.56,175.49,175.5,2800.0,164.3054,164.3054,164.2399,164.2492,2800.0
2019-03-21 13:40:00,175.51,175.55,175.42,175.48,2650.0,164.2586,164.296,164.1744,164.2305,2650.0
2019-03-21 13:45:00,175.44,175.51,175.39,175.51,2200.0,164.1931,164.2586,164.1463,164.2586,2200.0
2019-03-21 13:50:00,175.53,175.62,175.51,175.59,7067.0,164.2773,164.3615,164.2586,164.3335,7067.0
2019-03-21 13:55:00,175.57,175.6,175.47,175.55,7149.0,164.3147,164.3428,164.2212,164.296,7149.0
2019-03-21 14:00:00,175.57,175.76,175.52,175.71,3001.0,164.3147,164.4926,164.268,164.4458,3001.0
2019-03-21 14:05:00,175.76,175.77,175.71,175.77,4969.0,164.4926,164.5019,164.4458,164.5019,4969.0
2019-03-21 14:10:00,175.77,175.87,175.71,175.8,5825.0,164.5019,164.5955,164.4458,164.53,5825.0
2019-03-21 14:15:00,175.82,175.83,175.64,175.69,6405.0,164.5487,164.5581,164.3803,164.4271,6405.0
2019-03-21 14:20:00,175.73,175.79,175.65,175.76,7441.0,164.4645,164.5206,164.3896,164.4926,7441.0
2019-03-21 14:25:00,175.76,175.83,175.73,175.81,5124.0,164.4926,164.5581,164.4645,164.5394,5124.0
2019-03-21 14:30:00,175.81,175.84,175.79,175.81,5560.0,164.5394,164.5674,164.5206,164.5394,5560.0
2019-03-21 14:35:00,175.81,175.87,175.8,175.87,8702.0,164.5394,164.5955,164.53,164.5955,8702.0
2019-03-21 14:40:00,175.84,175.86,175.77,175.86,9134.0,164.5674,164.5862,164.5019,164.5862,9134.0
2019-03-21 14:45:00,175.88,175.88,175.8,175.85,5811.0,164.6049,164.6049,164.53,164.5768,5811.0
2019-03-21 14:50:00,175.85,175.88,175.81,175.82,3100.0,164.5768,164.6049,164.5394,164.5487,3100.0
2019-03-21 14:55:00,175.81,175.82,175.67,175.67,3008.0,164.5394,164.5487,164.4083,164.4083,3008.0
2019-03-21 15:00:00,175.69,175.81,175.66,175.78,6147.0,164.4271,164.5394,164.399,164.5113,6147.0
2019-03-21 15:05:00,175.8,175.94,175.79,175.79,7940.0,164.53,164.661,164.5206,164.5206,7940.0
2019-03-21 15:10:00,175.81,175.83,175.56,175.59,4587.0,164.5394,164.5581,164.3054,164.3335,4587.0
2019-03-21 15:15:00,175.61,175.74,175.59,175.74,3925.0,164.3522,164.4739,164.3335,164.4739,3925.0
2019-03-21 15:20:00,175.75,175.83,175.64,175.83,7456.0,164.4832,164.5581,164.3803,164.5581,7456.0
2019-03-21 15:25:00,175.83,175.88,175.74,175.74,5203.0,164.5581,164.6049,164.4739,164.4739,5203.0
2019-03-21 15:30:00,175.72,175.86,175.72,175.8,4312.0,164.4551,164.5862,164.4551,164.53,4312.0
2019-03-21 15:35:00,175.81,175.93,175.72,175.89,7664.0,164.5394,164.6517,164.4551,164.6142,7664.0
2019-03-21 15:40:00,175.89,175.97,175.85,175.91,14109.0,164.6142,164.6891,164.5768,164.633,14109.0
2019-03-21 15:45:00,175.94,175.98,175.63,175.63,11034.0,164.661,164.6985,164.3709,164.3709,11034.0
2019-03-21 15:50:00,175.57,175.79,175.5,175.7,13547.0,164.3147,164.5206,164.2492,164.4364,13547.0
2019-03-21 15:55:00,175.71,175.84,175.63,175.82,36142.0,164.4458,164.5674,164.3709,164.5487,36142.0
2019-03-22 09:30:00,174.67,174.79,174.33,174.79,19002.0,163.4724,163.5848,163.1542,163.5848,19002.0
2019-03-22 09:35:00,174.73,174.98,174.73,174.79,4457.0,163.5286,163.7626,163.5286,163.5848,4457.0
2019-03-22 09:40:00,174.82,175.11,174.82,175.06,2500.0,163.6128,163.8842,163.6128,163.8374,2500.0
2019-03-22 09:45:00,174.98,175.03,174.79,174.83,3171.0,163.7626,163.8094,163.5848,163.6222,3171.0
2019-03-22 09:50:00,174.84,175.07,174.71,174.75,3976.0,163.6315,163.8468,163.5099,163.5473,3976.0
2019-03-22 09:55:00,174.64,174.67,174.47,174.49,4201.0,163.4444,163.4724,163.2853,163.304,4201.0
2019-03-22 10:00:00,174.59,174.95,174.58,174.94,4502.0,163.3976,163.7345,163.3882,163.7251,4502.0
2019-03-22 10:05:00,174.9,175.36,174.89,175.33,4824.0,163.6877,164.1182,163.6783,164.0901,4824.0
2019-03-22 10:10:00,175.28,175.46,175.18,175.33,20714.0,164.0433,164.2118,163.9498,164.0901,20714.0
2019-03-22 10:15:00,175.29,175.29,175.12,175.23,6451.0,164.0527,164.0527,163.8936,163.9965,6451.0
2019-03-22 10:20:00,175.21,175.46,175.14,175.42,17325.0,163.9778,164.2118,163.9123,164.1744,17325.0
2019-03-22 10:25:00,175.45,175.45,175.02,175.02,4002.0,164.2024,164.2024,163.8,163.8,4002.0
2019-03-22 10:30:00,175.04,175.17,175.04,175.04,4515.0,163.8187,163.9404,163.8187,163.8187,4515.0
2019-03-22 10:35:00,175.1,175.22,174.96,174.96,3303.0,163.8749,163.9872,163.7439,163.7439,3303.0
2019-03-22 10:40:00,174.94,174.94,174.7,174.84,5004.0,163.7251,163.7251,163.5005,163.6315,5004.0
2019-03-22 10:45:00,174.86,174.86,174.52,174.64,6560.0,163.6503,163.6503,163.3321,163.4444,6560.0
2019-03-22 10:50:00,174.6,174.62,174.51,174.62,4204.0,163.4069,163.4257,163.3227,163.4257,4204.0
2019-03-22 10:55:00,174.65,174.75,174.45,174.45,5403.0,163.4537,163.5473,163.2665,163.2665,5403.0
2019-03-22 11:00:00,174.4,174.42,174.32,174.34,4153.0,163.2198,163.2385,163.1449,163.1636,4153.0
2019-03-22 11:05:00,174.29,174.43,174.21,174.21,2550.0,163.1168,163.2478,163.0419,163.0419,2550.0
2019-03-22 11:10:00,174.21,174.3,174.14,174.25,4860.0,163.0419,163.1262,162.9764,163.0794,4860.0
2019-03-22 11:15:00,174.29,174.35,174.14,174.23,11257.0,163.1168,163.173,162.9764,163.0607,11257.0
2019-03-22 11:20:00,174.27,174.27,173.95,174.01,5754.0,163.0981,163.0981,162.7986,162.8548,5754.0
2019-03-22 11:25:00,174.02,174.09,173.92,173.99,4100.0,162.8641,162.9296,162.7705,162.836,4100.0
2019-03-22 11:30:00,173.97,174.06,173.89,173.93,3000.0,162.8173,162.9016,162.7424,162.7799,3000.0
2019-03-22 11:35:00,173.89,173.95,173.59,173.73,5757.0,162.7424,162.7986,162.4617,162.5927,5757.0
2019-03-22 11:40:00,173.69,173.74,173.57,173.66,5213.0,162.5553,162.6021,162.443,162.5272,5213.0
2019-03-22 11:45:00,173.64,173.8,173.64,173.77,3425.0,162.5085,162.6582,162.5085,162.6301,3425.0
2019-03-22 11:50:00,173.75,173.76,173.34,173.49,6030.0,162.6114,162.6208,162.2277,162.3681,6030.0
2019-03-22 11:55:00,173.47,173.59,173.21,173.24,3200.0,162.3494,162.4617,162.106,162.1341,3200.0
2019-03-22 12:00:00,173.25,173.63,173.25,173.54,3828.0,162.1435,162.4991,162.1435,162.4149,3828.0
2019-03-22 12:05:00,173.56,173.59,173.41,173.42,6000.0,162.4336,162.4617,162.2932,162.3026,6000.0
2019-03-22 12:10:00,173.46,173.48,173.25,173.25,3000.0,162.34,162.3587,162.1435,162.1435,3000.0
2019-03-22 12:15:00,173.22,173.5,173.22,173.42,3300.0,162.1154,162.3775,162.1154,162.3026,3300.0
2019-03-22 12:20:00,173.43,173.65,173.43,173.44,7711.0,162.3119,162.5178,162.3119,162.3213,7711.0
2019-03-22 12:25:00,173.51,173.51,173.33,173.37,3100.0,162.3868,162.3868,162.2183,162.2558,3100.0
2019-03-22 12:30:00,173.33,173.62,173.33,173.54,4220.0,162.2183,162.4898,162.2183,162.4149,4220.0
2019-03-22 12:35:00,173.52,173.52,173.42,173.45,2424.0,162.3962,162.3962,162.3026,162.3307,2424.0
2019-03-22 12:40:00,173.35,173.35,172.87,173.06,9007.0,162.2371,162.2371,161.7878,161.9657,9007.0
2019-03-22 12:45:00,173.06,173.23,173.06,173.2,1900.0,161.9657,162.1248,161.9657,162.0967,1900.0
2019-03-22 12:50:00,173.19,173.48,173.17,173.45,5189.0,162.0873,162.3587,162.0686,162.3307,5189.0
2019-03-22 12:55:00,173.39,173.42,173.27,173.38,6567.0,162.2745,162.3026,162.1622,162.2651,6567.0
2019-03-22 13:00:00,173.37,173.63,173.37,173.45,4116.0,162.2558,162.4991,162.2558,162.3307,4116.0
2019-03-22 13:05:00,173.42,173.55,173.39,173.53,7478.0,162.3026,162.4242,162.2745,162.4055,7478.0
2019-03-22 13:10:00,173.51,173.51,173.34,173.36,5034.0,162.3868,162.3868,162.2277,162.2464,5034.0
2019-03-22 13:15:00,173.4,173.48,173.37,173.37,3605.0,162.2839,162.3587,162.2558,162.2558,3605.0
2019-03-22 13:20:00,173.37,173.44,173.25,173.33,4155.0,162.2558,162.3213,162.1435,162.2183,4155.0
2019-03-22 13:25:00,173.31,173.33,173.21,173.23,9791.0,162.1996,162.2183,162.106,162.1248,9791.0
2019-03-22 13:30:00,173.31,173.48,173.31,173.39,5931.0,162.1996,162.3587,162.1996,162.2745,5931.0
2019-03-22 13:35:00,173.39,173.48,173.33,173.36,3871.0,162.2745,162.3587,162.2183,162.2464,3871.0
2019-03-22 13:40:00,173.39,173.54,173.39,173.54,3000.0,162.2745,162.4149,162.2745,162.4149,3000.0
2019-03-22 13:45:00,173.59,173.61,173.52,173.59,2748.0,162.4617,162.4804,162.3962,162.4617,2748.0
2019-03-22 13:50:00,173.54,173.59,173.47,173.54,4781.0,162.4149,162.4617,162.3494,162.4149,4781.0
2019-03-22 13:55:00,173.55,173.6,173.47,173.58,10328.0,162.4242,162.471,162.3494,162.4523,10328.0
2019-03-22 14:00:00,173.58,173.88,173.58,173.83,5600.0,162.4523,162.7331,162.4523,162.6863,5600.0
2019-03-22 14:05:00,173.85,173.85,173.65,173.84,2233.0,162.705,162.705,162.5178,162.6957,2233.0
2019-03-22 14:10:00,173.83,174.1,173.83,174.1,3392.0,162.6863,162.939,162.6863,162.939,3392.0
2019-03-22 14:15:00,174.11,174.22,174.04,174.04,14023.0,162.9483,163.0513,162.8828,162.8828,14023.0
2019-03-22 14:20:00,174.04,174.12,174.0,174.09,4271.0,162.8828,162.9577,162.8454,162.9296,4271.0
2019-03-22 14:25:00,174.09,174.09,173.99,173.99,5087.0,162.9296,162.9296,162.836,162.836,5087.0
2019-03-22 14:30:00,174.02,174.02,173.85,173.85,4869.0,162.8641,162.8641,162.705,162.705,4869.0
2019-03-22 14:35:00,173.8,173.84,173.75,173.8,7204.0,162.6582,162.6957,162.6114,162.6582,7204.0
2019-03-22 14:40:00,173.83,173.97,173.83,173.85,3119.0,162.6863,162.8173,162.6863,162.705,3119.0
2019-03-22 14:45:00,173.86,174.07,173.86,173.98,7100.0,162.7144,162.9109,162.7144,162.8267,7100.0
2019-03-22 14:50:00,174.02,174.17,173.99,174.0,6389.0,162.8641,163.0045,162.836,162.8454,6389.0
2019-03-22 14:55:00,174.0,174.06,173.95,174.01,5603.0,162.8454,162.9016,162.7986,162.8548,5603.0
2019-03-22 15:00:00,174.0,174.14,173.85,173.86,3752.0,162.8454,162.9764,162.705,162.7144,3752.0
2019-03-22 15:05:00,173.86,174.03,173.86,173.93,3140.0,162.7144,162.8735,162.7144,162.7799,3140.0
2019-03-22 15:10:00,173.94,174.0,173.72,173.75,4575.0,162.7892,162.8454,162.5833,162.6114,4575.0
2019-03-22 15:15:00,173.75,173.77,173.57,173.65,6353.0,162.6114,162.6301,162.443,162.5178,6353.0
2019-03-22 15:20:00,173.66,173.89,173.63,173.87,9971.0,162.5272,162.7424,162.4991,162.7237,9971.0
2019-03-22 15:25:00,173.86,173.88,173.58,173.59,11062.0,162.7144,162.7331,162.4523,162.4617,11062.0
2019-03-22 15:30:00,173.55,173.69,173.38,173.39,16979.0,162.4242,162.5553,162.2651,162.2745,16979.0
2019-03-22 15:35:00,173.4,173.58,173.31,173.38,5500.0,162.2839,162.4523,162.1996,162.2651,5500.0
2019-03-22 15:40:00,173.36,173.52,173.31,173.36,11179.0,162.2464,162.3962,162.1996,162.2464,11179.0
2019-03-22 15:45:00,173.36,173.73,173.36,173.67,9561.0,162.2464,162.5927,162.2464,162.5366,9561.0
2019-03-22 15:50:00,173.68,173.68,173.47,173.54,15879.0,162.5459,162.5459,162.3494,162.4149,15879.0
2019-03-22 15:55:00,173.49,173.58,173.34,173.37,32255.0,162.3681,162.4523,162.2277,162.2558,32255.0
2019-03-25 09:30:00,173.35,173.35,172.53,172.82,25497.0,162.2371,162.2371,161.4696,161.741,25497.0
2019-03-25 09:35:00,172.91,173.49,172.74,173.49,9547.0,161.8253,162.3681,161.6662,162.3681,9547.0
2019-03-25 09:40:00,173.34,173.4,172.84,173.13,6644.0,162.2277,162.2839,161.7598,162.0312,6644.0
2019-03-25 09:45:00,172.95,172.98,172.82,172.93,6561.0,161.8627,161.8908,161.741,161.844,6561.0
2019-03-25 09:50:00,172.88,172.95,172.67,172.67,5637.0,161.7972,161.8627,161.6007,161.6007,5637.0
2019-03-25 09:55:00,172.59,172.98,172.54,172.98,6000.0,161.5258,161.8908,161.479,161.8908,6000.0
2019-03-25 10:00:00,173.03,173.29,173.03,173.17,8000.0,161.9376,162.1809,161.9376,162.0686,8000.0
2019-03-25 10:05:00,173.17,173.32,173.15,173.15,5900.0,162.0686,162.209,162.0499,162.0499,5900.0
2019-03-25 10:10:00,173.2,173.23,173.05,173.08,5249.0,162.0967,162.1248,161.9563,161.9844,5249.0
2019-03-25 10:15:00,173.09,173.27,173.09,173.18,2937.0,161.9937,162.1622,161.9937,162.078,2937.0
2019-03-25 10:20:00,173.12,173.15,173.05,173.08,3282.0,162.0218,162.0499,161.9563,161.9844,3282.0
2019-03-25 10:25:00,173.15,173.41,173.15,173.39,3980.0,162.0499,162.2932,162.0499,162.2745,3980.0
2019-03-25 10:30:00,173.4,173.66,173.37,173.63,3820.0,162.2839,162.5272,162.2558,162.4991,3820.0
2019-03-25 10:35:00,173.62,173.7,173.61,173.66,2700.0,162.4898,162.5646,162.4804,162.5272,2700.0
2019-03-25 10:40:00,173.63,173.77,173.61,173.76,4300.0,162.4991,162.6301,162.4804,162.6208,4300.0
2019-03-25 10:45:00,173.85,173.94,173.73,173.89,3315.0,162.705,162.7892,162.5927,162.7424,3315.0
2019-03-25 10:50:00,173.97,174.44,173.97,174.28,4232.0,162.8173,163.2572,162.8173,163.1074,4232.0
2019-03-25 10:55:00,174.32,174.37,174.14,174.23,3626.0,163.1449,163.1917,162.9764,163.0607,3626.0
2019-03-25 11:00:00,174.17,174.22,174.09,174.18,2616.0,163.0045,163.0513,162.9296,163.0139,2616.0
2019-03-25 11:05:00,174.1,174.35,174.1,174.2,1897.0,162.939,163.173,162.939,163.0326,1897.0
2019-03-25 11:10:00,174.2,174.27,174.06,174.27,5291.0,163.0326,163.0981,162.9016,163.0981,5291.0
2019-03-25 11:15:00,174.33,174.33,174.3,174.32,700.0,163.1542,163.1542,163.1262,163.1449,700.0
2019-03-25 11:20:00,174.29,174.39,174.27,174.27,2926.0,163.1168,163.2104,163.0981,163.0981,2926.0
2019-03-25 11:25:00,174.27,174.44,174.25,174.39,13479.0,163.0981,163.2572,163.0794,163.2104,13479.0
2019-03-25 11:30:00,174.38,174.58,174.33,174.46,2000.0,163.201,163.3882,163.1542,163.2759,2000.0
2019-03-25 11:35:00,174.38,174.4,174.36,174.37,2095.0,163.201,163.2198,163.1823,163.1917,2095.0
2019-03-25 11:40:00,174.33,174.33,174.09,174.11,2600.0,163.1542,163.1542,162.9296,162.9483,2600.0
2019-03-25 11:45:00,174.11,174.13,173.86,173.88,3831.0,162.9483,162.9671,162.7144,162.7331,3831.0
2019-03-25 11:50:00,173.87,173.99,173.84,173.99,9844.0,162.7237,162.836,162.6957,162.836,9844.0
2019-03-25 11:55:00,174.01,174.05,173.97,174.0,1211.0,162.8548,162.8922,162.8173,162.8454,1211.0
2019-03-25 12:00:00,173.93,174.08,173.89,174.03,2791.0,162.7799,162.9203,162.7424,162.8735,2791.0
2019-03-25 12:05:00,174.05,174.22,174.05,174.17,2000.0,162.8922,163.0513,162.8922,163.0045,2000.0
2019-03-25 12:10:00,174.14,174.26,174.12,174.24,3486.0,162.9764,163.0887,162.9577,163.07,3486.0
2019-03-25 12:15:00,174.17,174.21,174.1,174.16,2200.0,163.0045,163.0419,162.939,162.9951,2200.0
2019-03-25 12:20:00,174.2,174.28,174.18,174.28,1600.0,163.0326,163.1074,163.0139,163.1074,1600.0
2019-03-25 12:25:00,174.33,174.42,174.32,174.39,2425.0,163.1542,163.2385,163.1449,163.2104,2425.0
2019-03-25 12:30:00,174.34,174.37,174.16,174.18,2282.0,163.1636,163.1917,162.9951,163.0139,2282.0
2019-03-25 12:35:00,174.15,174.15,173.99,174.01,2418.0,162.9858,162.9858,162.836,162.8548,2418.0
2019-03-25 12:40:00,173.93,173.93,173.72,173.72,1787.0,162.7799,162.7799,162.5833,162.5833,1787.0
2019-03-25 12:45:00,173.79,173.85,173.75,173.85,2000.0,162.6489,162.705,162.6114,162.705,2000.0
2019-03-25 12:50:00,173.85,173.94,173.85,173.94,2662.0,162.705,162.7892,162.705,162.7892,2662.0
2019-03-25 12:55:00,173.92,174.04,173.89,174.04,3932.0,162.7705,162.8828,162.7424,162.8828,3932.0
2019-03-25 13:00:00,174.01,174.01,173.71,173.77,2600.0,162.8548,162.8548,162.574,162.6301,2600.0
2019-03-25 13:05:00,173.7,173.85,173.69,173.83,2008.0,162.5646,162.705,162.5553,162.6863,2008.0
2019-03-25 13:10:00,173.82,174.13,173.82,174.11,4039.0,162.6769,162.9671,162.6769,162.9483,4039.0
2019-03-25 13:15:00,174.11,174.12,173.91,173.99,28876.0,162.9483,162.9577,162.7612,162.836,28876.0
2019-03-25 13:20:00,173.99,174.07,173.83,173.83,1848.0,162.836,162.9109,162.6863,162.6863,1848.0
2019-03-25 13:25:00,173.86,173.88,173.79,173.83,1300.0,162.7144,162.7331,162.6489,162.6863,1300.0
2019-03-25 13:30:00,173.86,173.86,173.5,173.52,21695.0,162.7144,162.7144,162.3775,162.3962,21695.0
2019-03-25 13:35:00,173.56,173.63,173.43,173.43,20620.0,162.4336,162.4991,162.3119,162.3119,20620.0
2019-03-25 13:40:00,173.39,173.46,173.34,173.36,7252.0,162.2745,162.34,162.2277,162.2464,7252.0
2019-03-25 13:45:00,173.3,173.3,173.09,173.1,7774.0,162.1903,162.1903,161.9937,162.0031,7774.0
2019-03-25 13:50:00,173.15,173.2,173.13,173.16,6102.0,162.0499,162.0967,162.0312,162.0592,6102.0
2019-03-25 13:55:00,173.14,173.22,173.09,173.18,7406.0,162.0405,162.1154,161.9937,162.078,7406.0
2019-03-25 14:00:00,173.18,173.33,173.18,173.29,4400.0,162.078,162.2183,162.078,162.1809,4400.0
2019-03-25 14:05:00,173.3,173.31,173.17,173.19,5237.0,162.1903,162.1996,162.0686,162.0873,5237.0
2019-03-25 14:10:00,173.19,173.29,173.17,173.22,4265.0,162.0873,162.1809,162.0686,162.1154,4265.0
2019-03-25 14:15:00,173.22,173.25,173.15,173.16,4527.0,162.1154,162.1435,162.0499,162.0592,4527.0
2019-03-25 14:20:00,173.18,173.19,173.08,173.12,4561.0,162.078,162.0873,161.9844,162.0218,4561.0
2019-03-25 14:25:00,173.09,173.17,173.03,173.15,3821.0,161.9937,162.0686,161.9376,162.0499,3821.0
2019-03-25 14:30:00,173.19,173.33,173.19,173.28,8193.0,162.0873,162.2183,162.0873,162.1716,8193.0
2019-03-25 14:35:00,173.3,173.3,173.25,173.28,2400.0,162.1903,162.1903,162.1435,162.1716,2400.0
2019-03-25 14:40:00,173.29,173.44,173.28,173.41,4933.0,162.1809,162.3213,162.1716,162.2932,4933.0
2019-03-25 14:45:00,173.43,173.49,173.41,173.46,4000.0,162.3119,162.3681,162.2932,162.34,4000.0
2019-03-25 14:50:00,173.46,173.54,173.39,173.54,4264.0,162.34,162.4149,162.2745,162.4149,4264.0
2019-03-25 14:55:00,173.58,173.73,173.53,173.72,5236.0,162.4523,162.5927,162.4055,162.5833,5236.0
2019-03-25 15:00:00,173.75,173.85,173.61,173.68,5809.0,162.6114,162.705,162.4804,162.5459,5809.0
2019-03-25 15:05:00,173.66,173.81,173.65,173.8,3183.0,162.5272,162.6676,162.5178,162.6582,3183.0
2019-03-25 15:10:00,173.82,174.06,173.81,174.05,4210.0,162.6769,162.9016,162.6676,162.8922,4210.0
2019-03-25 15:15:00,174.02,174.02,173.9,173.92,4150.0,162.8641,162.8641,162.7518,162.7705,4150.0
2019-03-25 15:20:00,173.92,174.22,173.92,174.2,5220.0,162.7705,163.0513,162.7705,163.0326,5220.0
2019-03-25 15:25:00,174.17,174.32,174.16,174.18,5353.0,163.0045,163.1449,162.9951,163.0139,5353.0
2019-03-25 15:30:00,174.17,174.21,174.01,174.06,5638.0,163.0045,163.0419,162.8548,162.9016,5638.0
2019-03-25 15:35:00,174.04,174.17,173.99,174.09,8590.0,162.8828,163.0045,162.836,162.9296,8590.0
2019-03-25 15:40:00,174.09,174.29,174.06,174.28,16764.0,162.9296,163.1168,162.9016,163.1074,16764.0
2019-03-25 15:45:00,174.26,174.35,174.0,174.06,9567.0,163.0887,163.173,162.8454,162.9016,9567.0
2019-03-25 15:50:00,174.05,174.25,174.04,174.19,12734.0,162.8922,163.0794,162.8828,163.0232,12734.0
2019-03-25 15:55:00,174.2,174.35,174.08,174.09,32107.0,163.0326,163.173,162.9203,162.9296,32107.0
2019-03-26 09:30:00,174.94,174.95,173.93,174.16,30310.0,163.7251,163.7345,162.7799,162.9951,30310.0
2019-03-26 09:35:00,174.25,174.35,173.78,173.96,18182.0,163.0794,163.173,162.6395,162.808,18182.0
2019-03-26 09:40:00,173.96,174.41,173.89,174.41,9725.0,162.808,163.2291,162.7424,163.2291,9725.0
2019-03-26 09:45:00,174.46,174.71,174.4,174.65,7100.0,163.2759,163.5099,163.2198,163.4537,7100.0
2019-03-26 09:50:00,174.64,174.85,174.42,174.73,10700.0,163.4444,163.6409,163.2385,163.5286,10700.0
2019-03-26 09:55:00,174.71,175.15,174.67,175.15,3863.0,163.5099,163.9217,163.4724,163.9217,3863.0
2019-03-26 10:00:00,175.21,175.22,174.87,175.15,12500.0,163.9778,163.9872,163.6596,163.9217,12500.0
2019-03-26 10:05:00,175.03,175.09,174.87,175.04,2805.0,163.8094,163.8655,163.6596,163.8187,2805.0
2019-03-26 10:10:00,175.06,175.13,174.86,174.91,10443.0,163.8374,163.903,163.6503,163.6971,10443.0
2019-03-26 10:15:00,174.85,174.98,174.78,174.96,4996.0,163.6409,163.7626,163.5754,163.7439,4996.0
2019-03-26 10:20:00,174.96,174.96,174.83,174.88,3100.0,163.7439,163.7439,163.6222,163.669,3100.0
2019-03-26 10:25:00,174.96,174.99,174.77,174.97,12814.0,163.7439,163.7719,163.566,163.7532,12814.0
2019-03-26 10:30:00,174.96,174.96,174.76,174.86,4400.0,163.7439,163.7439,163.5567,163.6503,4400.0
2019-03-26 10:35:00,174.89,175.02,174.82,174.94,2438.0,163.6783,163.8,163.6128,163.7251,2438.0
2019-03-26 10:40:00,174.94,175.03,174.88,174.92,2900.0,163.7251,163.8094,163.669,163.7064,2900.0
2019-03-26 10:45:00,174.96,175.15,174.95,175.15,2897.0,163.7439,163.9217,163.7345,163.9217,2897.0
2019-03-26 10:50:00,175.2,175.43,175.2,175.43,4109.0,163.9685,164.1837,163.9685,164.1837,4109.0
2019-03-26 10:55:00,175.47,175.65,175.47,175.62,13202.0,164.2212,164.3896,164.2212,164.3615,13202.0
2019-03-26 11:00:00,175.58,175.68,175.53,175.67,11922.0,164.3241,164.4177,164.2773,164.4083,11922.0
2019-03-26 11:05:00,175.65,175.77,175.62,175.74,11333.0,164.3896,164.5019,164.3615,164.4739,11333.0
2019-03-26 11:10:00,175.74,176.13,175.71,176.0,29650.0,164.4739,164.8388,164.4458,164.7172,29650.0
2019-03-26 11:15:00,175.98,176.04,175.89,175.97,30650.0,164.6985,164.7546,164.6142,164.6891,30650.0
2019-03-26 11:20:00,175.97,176.0,175.89,175.96,16351.0,164.6891,164.7172,164.6142,164.6797,16351.0
2019-03-26 11:25:00,176.0,176.0,175.8,175.81,6570.0,164.7172,164.7172,164.53,164.5394,6570.0
2019-03-26 11:30:00,175.76,175.8,175.64,175.76,2050.0,164.4926,164.53,164.3803,164.4926,2050.0
2019-03-26 11:35:00,175.7,175.79,175.67,175.69,2998.0,164.4364,164.5206,164.4083,164.4271,2998.0
2019-03-26 11:40:00,175.75,175.75,175.65,175.68,4300.0,164.4832,164.4832,164.3896,164.4177,4300.0
2019-03-26 11:45:00,175.64,175.64,175.43,175.56,3369.0,164.3803,164.3803,164.1837,164.3054,3369.0
2019-03-26 11:50:00,175.48,175.49,175.26,175.31,4915.0,164.2305,164.2399,164.0246,164.0714,4915.0
2019-03-26 11:55:00,175.3,175.38,175.19,175.28,10833.0,164.0621,164.1369,163.9591,164.0433,10833.0
2019-03-26 12:00:00,175.29,175.46,175.29,175.4,3500.0,164.0527,164.2118,164.0527,164.1556,3500.0
2019-03-26 12:05:00,175.44,175.47,175.37,175.37,4822.0,164.1931,164.2212,164.1276,164.1276,4822.0
2019-03-26 12:10:00,175.35,175.35,175.29,175.33,1238.0,164.1089,164.1089,164.0527,164.0901,1238.0
2019-03-26 12:15:00,175.38,175.38,175.33,175.38,1600.0,164.1369,164.1369,164.0901,164.1369,1600.0
2019-03-26 12:20:00,175.39,175.4,175.17,175.18,4437.0,164.1463,164.1556,163.9404,163.9498,4437.0
2019-03-26 12:25:00,175.2,175.2,175.11,175.16,1685.0,163.9685,163.9685,163.8842,163.931,1685.0
2019-03-26 12:30:00,175.19,175.24,175.1,175.15,4521.0,163.9591,164.0059,163.8749,163.9217,4521.0
2019-03-26 12:35:00,175.16,175.2,175.12,175.17,1503.0,163.931,163.9685,163.8936,163.9404,1503.0
2019-03-26 12:40:00,175.11,175.11,174.88,174.88,2800.0,163.8842,163.8842,163.669,163.669,2800.0
2019-03-26 12:45:00,174.87,174.9,174.74,174.74,4332.0,163.6596,163.6877,163.538,163.538,4332.0
2019-03-26 12:50:00,174.75,174.99,174.73,174.99,2000.0,163.5473,163.7719,163.5286,163.7719,2000.0
2019-03-26 12:55:00,174.99,175.01,174.91,174.99,2873.0,163.7719,163.7906,163.6971,163.7719,2873.0
2019-03-26 13:00:00,175.01,175.18,175.01,175.11,2937.0,163.7906,163.9498,163.7906,163.8842,2937.0
2019-03-26 13:05:00,175.08,175.09,175.0,175.07,2738.0,163.8562,163.8655,163.7813,163.8468,2738.0
2019-03-26 13:10:00,175.1,175.12,175.1,175.12,1100.0,163.8749,163.8936,163.8749,163.8936,1100.0
2019-03-26 13:15:00,175.15,175.27,175.14,175.24,2710.0,163.9217,164.034,163.9123,164.0059,2710.0
2019-03-26 13:20:00,175.25,175.3,175.22,175.25,2566.0,164.0153,164.0621,163.9872,164.0153,2566.0
2019-03-26 13:25:00,175.27,175.27,175.17,175.17,3828.0,164.034,164.034,163.9404,163.9404,3828.0
2019-03-26 13:30:00,175.13,175.16,175.08,175.08,1200.0,163.903,163.931,163.8562,163.8562,1200.0
2019-03-26 13:35:00,175.09,175.09,174.96,175.0,2600.0,163.8655,163.8655,163.7439,163.7813,2600.0
2019-03-26 13:40:00,174.97,175.01,174.93,174.98,2300.0,163.7532,163.7906,163.7158,163.7626,2300.0
2019-03-26 13:45:00,174.97,175.13,174.95,175.09,4927.0,163.7532,163.903,163.7345,163.8655,4927.0
2019-03-26 13:50:00,175.09,175.1,175.01,175.03,2242.0,163.8655,163.8749,163.7906,163.8094,2242.0
2019-03-26 13:55:00,175.03,175.04,174.87,174.87,3838.0,163.8094,163.8187,163.6596,163.6596,3838.0
2019-03-26 14:00:00,174.85,174.88,174.78,174.78,2615.0,163.6409,163.669,163.5754,163.5754,2615.0
2019-03-26 14:05:00,174.83,174.92,174.82,174.86,2824.0,163.6222,163.7064,163.6128,163.6503,2824.0
2019-03-26 14:10:00,174.79,174.79,174.7,174.7,3300.0,163.5848,163.5848,163.5005,163.5005,3300.0
2019-03-26 14:15:00,174.75,174.79,174.73,174.78,2270.0,163.5473,163.5848,163.5286,163.5754,2270.0
2019-03-26 14:20:00,174.8,174.85,174.74,174.81,3789.0,163.5941,163.6409,163.538,163.6035,3789.0
2019-03-26 14:25:00,174.8,174.8,174.66,174.66,5813.0,163.5941,163.5941,163.4631,163.4631,5813.0
2019-03-26 14:30:00,174.65,174.69,174.61,174.67,3787.0,163.4537,163.4912,163.4163,163.4724,3787.0
2019-03-26 14:35:00,174.69,174.81,174.69,174.81,3999.0,163.4912,163.6035,163.4912,163.6035,3999.0
2019-03-26 14:40:00,174.8,174.91,174.77,174.85,6427.0,163.5941,163.6971,163.566,163.6409,6427.0
2019-03-26 14:45:00,174.88,174.93,174.87,174.88,3799.0,163.669,163.7158,163.6596,163.669,3799.0
2019-03-26 14:50:00,174.86,174.86,174.66,174.66,5530.0,163.6503,163.6503,163.4631,163.4631,5530.0
2019-03-26 14:55:00,174.68,174.86,174.66,174.86,6928.0,163.4818,163.6503,163.4631,163.6503,6928.0
2019-03-26 15:00:00,174.85,175.03,174.85,175.02,3443.0,163.6409,163.8094,163.6409,163.8,3443.0
2019-03-26 15:05:00,175.0,175.11,174.98,175.09,6316.0,163.7813,163.8842,163.7626,163.8655,6316.0
2019-03-26 15:10:00,175.08,175.18,175.01,175.02,20398.0,163.8562,163.9498,163.7906,163.8,20398.0
2019-03-26 15:15:00,175.04,175.06,174.9,174.94,27777.0,163.8187,163.8374,163.6877,163.7251,27777.0
2019-03-26 15:20:00,174.94,175.0,174.84,174.94,6248.0,163.7251,163.7813,163.6315,163.7251,6248.0
2019-03-26 15:25:00,174.86,174.91,174.79,174.81,5051.0,163.6503,163.6971,163.5848,163.6035,5051.0
2019-03-26 15:30:00,174.79,174.94,174.79,174.91,5870.0,163.5848,163.7251,163.5848,163.6971,5870.0
2019-03-26 15:35:00,174.9,175.0,174.9,174.96,5984.0,163.6877,163.7813,163.6877,163.7439,5984.0
2019-03-26 15:40:00,174.95,174.97,174.77,174.77,16559.0,163.7345,163.7532,163.566,163.566,16559.0
2019-03-26 15:45:00,174.78,175.01,174.73,174.9,9174.0,163.5754,163.7906,163.5286,163.6877,9174.0
2019-03-26 15:50:00,174.9,175.06,174.87,174.97,12114.0,163.6877,163.8374,163.6596,163.7532,12114.0
2019-03-26 15:55:00,175.03,175.41,175.0,175.31,36451.0,163.8094,164.165,163.7813,164.0714,36451.0
2019-03-27 09:30:00,175.57,176.69,175.41,176.04,42501.0,164.3147,165.3629,164.165,164.7546,42501.0
2019-03-27 09:35:00,175.86,176.28,175.71,175.85,4942.0,164.5862,164.9792,164.4458,164.5768,4942.0
2019-03-27 09:40:00,175.9,175.92,175.57,175.61,5525.0,164.6236,164.6423,164.3147,164.3522,5525.0
2019-03-27 09:45:00,175.65,175.93,175.48,175.58,3500.0,164.3896,164.6517,164.2305,164.3241,3500.0
2019-03-27 09:50:00,175.54,176.03,175.41,175.53,6700.0,164.2867,164.7453,164.165,164.2773,6700.0
2019-03-27 09:55:00,175.66,175.79,175.41,175.74,7618.0,164.399,164.5206,164.165,164.4739,7618.0
2019-03-27 10:00:00,175.74,175.74,175.44,175.54,3950.0,164.4739,164.4739,164.1931,164.2867,3950.0
2019-03-27 10:05:00,175.5,175.72,175.45,175.71,3729.0,164.2492,164.4551,164.2024,164.4458,3729.0
2019-03-27 10:10:00,175.61,175.83,175.52,175.77,18159.0,164.3522,164.5581,164.268,164.5019,18159.0
2019-03-27 10:15:00,175.7,175.8,175.58,175.78,4599.0,164.4364,164.53,164.3241,164.5113,4599.0
2019-03-27 10:20:00,175.8,175.8,175.67,175.74,3091.0,164.53,164.53,164.4083,164.4739,3091.0
2019-03-27 10:25:00,175.74,175.74,175.59,175.66,2120.0,164.4739,164.4739,164.3335,164.399,2120.0
2019-03-27 10:30:00,175.71,175.77,175.59,175.71,4762.0,164.4458,164.5019,164.3335,164.4458,4762.0
2019-03-27 10:35:00,175.77,175.8,175.26,175.26,3502.0,164.5019,164.53,164.0246,164.0246,3502.0
2019-03-27 10:40:00,175.26,175.32,174.86,174.87,3302.0,164.0246,164.0808,163.6503,163.6596,3302.0
2019-03-27 10:45:00,174.85,174.97,174.74,174.74,2539.0,163.6409,163.7532,163.538,163.538,2539.0
2019-03-27 10:50:00,174.71,174.81,174.5,174.78,6335.0,163.5099,163.6035,163.3133,163.5754,6335.0
2019-03-27 10:55:00,174.78,174.92,174.73,174.91,2650.0,163.5754,163.7064,163.5286,163.6971,2650.0
2019-03-27 11:00:00,174.95,175.06,174.88,174.93,4500.0,163.7345,163.8374,163.669,163.7158,4500.0
2019-03-27 11:05:00,174.99,175.07,174.87,175.07,4695.0,163.7719,163.8468,163.6596,163.8468,4695.0
2019-03-27 11:10:00,175.14,175.2,174.89,174.9,4520.0,163.9123,163.9685,163.6783,163.6877,4520.0
2019-03-27 11:15:00,174.92,174.94,174.7,174.84,3403.0,163.7064,163.7251,163.5005,163.6315,3403.0
2019-03-27 11:20:00,174.88,174.88,174.79,174.8,1825.0,163.669,163.669,163.5848,163.5941,1825.0
2019-03-27 11:25:00,174.88,174.94,174.73,174.78,11305.0,163.669,163.7251,163.5286,163.5754,11305.0
2019-03-27 11:30:00,174.78,174.85,174.23,174.23,24662.0,163.5754,163.6409,163.0607,163.0607,24662.0
2019-03-27 11:35:00,174.21,174.38,174.21,174.38,1927.0,163.0419,163.201,163.0419,163.201,1927.0
2019-03-27 11:40:00,174.48,174.48,174.28,174.31,6975.0,163.2946,163.2946,163.1074,163.1355,6975.0
2019-03-27 11:45:00,174.31,174.5,174.2,174.25,9410.0,163.1355,163.3133,163.0326,163.0794,9410.0
2019-03-27 11:50:00,174.19,174.23,174.08,174.22,4483.0,163.0232,163.0607,162.9203,163.0513,4483.0
2019-03-27 11:55:00,174.26,174.47,174.16,174.47,2850.0,163.0887,163.2853,162.9951,163.2853,2850.0
2019-03-27 12:00:00,174.47,174.53,174.36,174.53,6850.0,163.2853,163.3414,163.1823,163.3414,6850.0
2019-03-27 12:05:00,174.63,174.77,174.63,174.71,3102.0,163.435,163.566,163.435,163.5099,3102.0
2019-03-27 12:10:00,174.65,174.69,174.52,174.52,6400.0,163.4537,163.4912,163.3321,163.3321,6400.0
2019-03-27 12:15:00,174.49,174.72,174.48,174.72,2904.0,163.304,163.5192,163.2946,163.5192,2904.0
2019-03-27 12:20:00,174.73,174.84,174.65,174.74,5102.0,163.5286,163.6315,163.4537,163.538,5102.0
2019-03-27 12:25:00,174.67,174.75,174.56,174.7,3106.0,163.4724,163.5473,163.3695,163.5005,3106.0
2019-03-27 12:30:00,174.72,174.79,174.69,174.76,2303.0,163.5192,163.5848,163.4912,163.5567,2303.0
2019-03-27 12:35:00,174.82,174.83,174.76,174.81,4600.0,163.6128,163.6222,163.5567,163.6035,4600.0
2019-03-27 12:40:00,174.78,174.83,174.76,174.77,2871.0,163.5754,163.6222,163.5567,163.566,2871.0
2019-03-27 12:45:00,174.92,175.0,174.9,174.91,2700.0,163.7064,163.7813,163.6877,163.6971,2700.0
2019-03-27 12:50:00,174.86,175.01,174.85,174.96,1800.0,163.6503,163.7906,163.6409,163.7439,1800.0
2019-03-27 12:55:00,174.93,175.0,174.89,174.89,4113.0,163.7158,163.7813,163.6783,163.6783,4113.0
2019-03-27 13:00:00,174.9,174.91,174.73,174.73,2210.0,163.6877,163.6971,163.5286,163.5286,2210.0
2019-03-27 13:05:00,174.72,174.73,174.51,174.56,8163.0,163.5192,163.5286,163.3227,163.3695,8163.0
2019-03-27 13:10:00,174.5,175.1,174.5,175.07,4500.0,163.3133,163.8749,163.3133,163.8468,4500.0
2019-03-27 13:15:00,175.07,175.15,174.94,175.05,2916.0,163.8468,163.9217,163.7251,163.8281,2916.0
2019-03-27 13:20:00,175.03,175.2,175.03,175.12,4300.0,163.8094,163.9685,163.8094,163.8936,4300.0
2019-03-27 13:25:00,175.17,175.33,175.17,175.21,2500.0,163.9404,164.0901,163.9404,163.9778,2500.0
2019-03-27 13:30:00,175.18,175.22,175.11,175.11,3678.0,163.9498,163.9872,163.8842,163.8842,3678.0
2019-03-27 13:35:00,175.14,175.15,174.99,174.99,4202.0,163.9123,163.9217,163.7719,163.7719,4202.0
2019-03-27 13:40:00,174.97,175.12,174.97,175.12,3500.0,163.7532,163.8936,163.7532,163.8936,3500.0
2019-03-27 13:45:00,175.15,175.17,175.1,175.17,1500.0,163.9217,163.9404,163.8749,163.9404,1500.0
2019-03-27 13:50:00,175.18,175.23,175.13,175.15,3675.0,163.9498,163.9965,163.903,163.9217,3675.0
2019-03-27 13:55:00,175.18,175.18,175.07,175.15,3068.0,163.9498,163.9498,163.8468,163.9217,3068.0
2019-03-27 14:00:00,175.17,175.17,174.95,175.12,5949.0,163.9404,163.9404,163.7345,163.8936,5949.0
2019-03-27 14:05:00,175.07,175.09,174.93,174.97,3700.0,163.8468,163.8655,163.7158,163.7532,3700.0
2019-03-27 14:10:00,174.96,175.15,174.96,175.13,2200.0,163.7439,163.9217,163.7439,163.903,2200.0
2019-03-27 14:15:00,175.15,175.21,175.1,175.12,4293.0,163.9217,163.9778,163.8749,163.8936,4293.0
2019-03-27 14:20:00,175.11,175.14,175.06,175.13,4800.0,163.8842,163.9123,163.8374,163.903,4800.0
2019-03-27 14:25:00,175.15,175.22,175.08,175.22,5726.0,163.9217,163.9872,163.8562,163.9872,5726.0
2019-03-27 14:30:00,175.24,175.42,175.24,175.38,4311.0,164.0059,164.1744,164.0059,164.1369,4311.0
2019-03-27 14:35:00,175.34,175.34,174.93,174.93,7200.0,164.0995,164.0995,163.7158,163.7158,7200.0
2019-03-27 14:40:00,174.98,175.0,174.92,175.0,2616.0,163.7626,163.7813,163.7064,163.7813,2616.0
2019-03-27 14:45:00,175.05,175.18,175.05,175.16,6658.0,163.8281,163.9498,163.8281,163.931,6658.0
2019-03-27 14:50:00,175.19,175.35,175.18,175.28,2635.0,163.9591,164.1089,163.9498,164.0433,2635.0
2019-03-27 14:55:00,175.28,175.34,175.15,175.22,5850.0,164.0433,164.0995,163.9217,163.9872,5850.0
2019-03-27 15:00:00,175.29,175.29,175.15,175.25,7079.0,164.0527,164.0527,163.9217,164.0153,7079.0
2019-03-27 15:05:00,175.27,175.28,175.1,175.12,5181.0,164.034,164.0433,163.8749,163.8936,5181.0
2019-03-27 15:10:00,175.15,175.27,175.09,175.22,5400.0,163.9217,164.034,163.8655,163.9872,5400.0
2019-03-27 15:15:00,175.21,175.32,175.19,175.32,4745.0,163.9778,164.0808,163.9591,164.0808,4745.0
2019-03-27 15:20:00,175.32,175.37,175.25,175.29,6638.0,164.0808,164.1276,164.0153,164.0527,6638.0
2019-03-27 15:25:00,175.29,175.33,175.27,175.3,4312.0,164.0527,164.0901,164.034,164.0621,4312.0
2019-03-27 15:30:00,175.3,175.53,175.3,175.48,9200.0,164.0621,164.2773,164.0621,164.2305,9200.0
2019-03-27 15:35:00,175.48,175.56,175.45,175.46,8986.0,164.2305,164.3054,164.2024,164.2118,8986.0
2019-03-27 15:40:00,175.46,175.61,175.45,175.5,10596.0,164.2118,164.3522,164.2024,164.2492,10596.0
2019-03-27 15:45:00,175.5,175.55,175.37,175.45,12608.0,164.2492,164.296,164.1276,164.2024,12608.0
2019-03-27 15:50:00,175.43,175.45,175.16,175.16,12014.0,164.1837,164.2024,163.931,163.931,12014.0
2019-03-27 15:55:00,175.15,175.28,175.07,175.22,33211.0,163.9217,164.0433,163.8468,163.9872,33211.0
2019-03-28 09:30:00,175.88,176.13,175.52,175.54,14927.0,164.6049,164.8388,164.268,164.2867,14927.0
2019-03-28 09:35:00,175.59,176.08,175.54,176.01,1606.0,164.3335,164.7921,164.2867,164.7265,1606.0
2019-03-28 09:40:00,175.96,176.57,175.82,176.48,6100.0,164.6797,165.2506,164.5487,165.1664,6100.0
2019-03-28 09:45:00,176.37,176.37,176.03,176.06,2700.0,165.0635,165.0635,164.7453,164.7733,2700.0
2019-03-28 09:50:00,176.11,176.2,175.81,175.81,5582.0,164.8201,164.9044,164.5394,164.5394,5582.0
2019-03-28 09:55:00,175.9,176.2,175.85,176.15,5298.0,164.6236,164.9044,164.5768,164.8576,5298.0
2019-03-28 10:00:00,176.17,176.18,175.84,176.05,7131.0,164.8763,164.8856,164.5674,164.764,7131.0
2019-03-28 10:05:00,176.13,176.13,175.95,176.05,1500.0,164.8388,164.8388,164.6704,164.764,1500.0
2019-03-28 10:10:00,176.07,176.12,175.98,175.99,3725.0,164.7827,164.8295,164.6985,164.7078,3725.0
2019-03-28 10:15:00,176.01,176.04,175.92,175.97,2900.0,164.7265,164.7546,164.6423,164.6891,2900.0
2019-03-28 10:20:00,176.04,176.5,175.98,176.5,4657.0,164.7546,165.1851,164.6985,165.1851,4657.0
2019-03-28 10:25:00,176.58,176.58,176.41,176.54,3702.0,165.26,165.26,165.1009,165.2226,3702.0
2019-03-28 10:30:00,176.5,176.83,176.5,176.81,3750.0,165.1851,165.494,165.1851,165.4753,3750.0
2019-03-28 10:35:00,176.78,176.86,176.55,176.56,5826.0,165.4472,165.5221,165.2319,165.2413,5826.0
2019-03-28 10:40:00,176.54,176.64,176.52,176.57,2274.0,165.2226,165.3162,165.2038,165.2506,2274.0
2019-03-28 10:45:00,176.64,176.64,176.35,176.46,5063.0,165.3162,165.3162,165.0447,165.1477,5063.0
2019-03-28 10:50:00,176.43,176.43,176.21,176.29,2300.0,165.1196,165.1196,164.9137,164.9886,2300.0
2019-03-28 10:55:00,176.33,176.47,176.31,176.31,3600.0,165.026,165.1571,165.0073,165.0073,3600.0
2019-03-28 11:00:00,176.31,176.31,176.04,176.15,5222.0,165.0073,165.0073,164.7546,164.8576,5222.0
2019-03-28 11:05:00,176.13,176.27,176.11,176.25,6104.0,164.8388,164.9699,164.8201,164.9512,6104.0
2019-03-28 11:10:00,176.28,176.39,176.27,176.39,1800.0,164.9792,165.0822,164.9699,165.0822,1800.0
2019-03-28 11:15:00,176.39,176.39,176.22,176.26,4820.0,165.0822,165.0822,164.9231,164.9605,4820.0
2019-03-28 11:20:00,176.18,176.25,176.1,176.15,2250.0,164.8856,164.9512,164.8108,164.8576,2250.0
2019-03-28 11:25:00,176.18,176.18,175.84,175.84,2400.0,164.8856,164.8856,164.5674,164.5674,2400.0
2019-03-28 11:30:00,175.85,176.01,175.85,175.97,2400.0,164.5768,164.7265,164.5768,164.6891,2400.0
2019-03-28 11:35:00,175.95,176.07,175.89,176.03,5600.0,164.6704,164.7827,164.6142,164.7453,5600.0
2019-03-28 11:40:00,176.01,176.04,175.74,175.82,3650.0,164.7265,164.7546,164.4739,164.5487,3650.0
2019-03-28 11:45:00,175.81,175.93,175.65,175.93,7055.0,164.5394,164.6517,164.3896,164.6517,7055.0
2019-03-28 11:50:00,175.97,175.99,175.77,175.77,3900.0,164.6891,164.7078,164.5019,164.5019,3900.0
2019-03-28 11:55:00,175.81,175.87,175.77,175.85,5138.0,164.5394,164.5955,164.5019,164.5768,5138.0
2019-03-28 12:00:00,175.81,176.12,175.78,176.06,19193.0,164.5394,164.8295,164.5113,164.7733,19193.0
2019-03-28 12:05:00,176.02,176.08,175.88,175.92,12230.0,164.7359,164.7921,164.6049,164.6423,12230.0
2019-03-28 12:10:00,175.92,175.93,175.64,175.64,5000.0,164.6423,164.6517,164.3803,164.3803,5000.0
2019-03-28 12:15:00,175.67,175.83,175.65,175.81,2926.0,164.4083,164.5581,164.3896,164.5394,2926.0
2019-03-28 12:20:00,175.82,175.99,175.82,175.99,1728.0,164.5487,164.7078,164.5487,164.7078,1728.0
2019-03-28 12:25:00,175.92,175.99,175.91,175.99,1280.0,164.6423,164.7078,164.633,164.7078,1280.0
2019-03-28 12:30:00,176.02,176.13,176.02,176.1,2695.0,164.7359,164.8388,164.7359,164.8108,2695.0
2019-03-28 12:35:00,176.14,176.29,176.1,176.29,1563.0,164.8482,164.9886,164.8108,164.9886,1563.0
2019-03-28 12:40:00,176.29,176.29,176.01,176.12,5670.0,164.9886,164.9886,164.7265,164.8295,5670.0
2019-03-28 12:45:00,176.15,176.15,175.99,176.1,3109.0,164.8576,164.8576,164.7078,164.8108,3109.0
2019-03-28 12:50:00,176.11,176.2,176.1,176.18,1960.0,164.8201,164.9044,164.8108,164.8856,1960.0
2019-03-28 12:55:00,176.19,176.22,176.12,176.12,1200.0,164.895,164.9231,164.8295,164.8295,1200.0
2019-03-28 13:00:00,176.19,176.31,176.15,176.28,2416.0,164.895,165.0073,164.8576,164.9792,2416.0
2019-03-28 13:05:00,176.28,176.33,176.24,176.32,1500.0,164.9792,165.026,164.9418,165.0167,1500.0
2019-03-28 13:10:00,176.35,176.42,176.32,176.37,1500.0,165.0447,165.1103,165.0167,165.0635,1500.0
2019-03-28 13:15:00,176.36,176.36,176.25,176.29,2708.0,165.0541,165.0541,164.9512,164.9886,2708.0
2019-03-28 13:20:00,176.3,176.36,176.3,176.3,1849.0,164.998,165.0541,164.998,164.998,1849.0
2019-03-28 13:25:00,176.29,176.45,176.27,176.45,3400.0,164.9886,165.1383,164.9699,165.1383,3400.0
2019-03-28 13:30:00,176.49,176.62,176.45,176.54,26605.0,165.1758,165.2974,165.1383,165.2226,26605.0
2019-03-28 13:35:00,176.54,176.54,176.36,176.36,3200.0,165.2226,165.2226,165.0541,165.0541,3200.0
2019-03-28 13:40:00,176.27,176.31,176.24,176.24,2130.0,164.9699,165.0073,164.9418,164.9418,2130.0
2019-03-28 13:45:00,176.24,176.34,176.24,176.31,1942.0,164.9418,165.0354,164.9418,165.0073,1942.0
2019-03-28 13:50:00,176.32,176.46,176.32,176.46,2639.0,165.0167,165.1477,165.0167,165.1477,2639.0
2019-03-28 13:55:00,176.46,176.5,176.42,176.46,3200.0,165.1477,165.1851,165.1103,165.1477,3200.0
2019-03-28 14:00:00,176.43,176.44,176.34,176.34,9824.0,165.1196,165.129,165.0354,165.0354,9824.0
2019-03-28 14:05:00,176.33,176.35,176.23,176.23,4169.0,165.026,165.0447,164.9324,164.9324,4169.0
2019-03-28 14:10:00,176.25,176.4,176.24,176.38,3319.0,164.9512,165.0915,164.9418,165.0728,3319.0
2019-03-28 14:15:00,176.36,176.36,176.19,176.22,3659.0,165.0541,165.0541,164.895,164.9231,3659.0
2019-03-28 14:20:00,176.21,176.25,176.08,176.25,2669.0,164.9137,164.9512,164.7921,164.9512,2669.0
2019-03-28 14:25:00,176.27,176.35,176.23,176.33,3702.0,164.9699,165.0447,164.9324,165.026,3702.0
2019-03-28 14:30:00,176.33,176.33,175.42,175.83,23468.0,165.026,165.026,164.1744,164.5581,23468.0
2019-03-28 14:35:00,175.82,175.89,175.55,175.85,20355.0,164.5487,164.6142,164.296,164.5768,20355.0
2019-03-28 14:40:00,175.85,175.88,175.75,175.88,4110.0,164.5768,164.6049,164.4832,164.6049,4110.0
2019-03-28 14:45:00,175.85,176.01,175.85,175.9,2640.0,164.5768,164.7265,164.5768,164.6236,2640.0
2019-03-28 14:50:00,175.9,175.98,175.85,175.94,3044.0,164.6236,164.6985,164.5768,164.661,3044.0
2019-03-28 14:55:00,175.94,176.0,175.91,175.98,6939.0,164.661,164.7172,164.633,164.6985,6939.0
2019-03-28 15:00:00,176.0,176.1,175.93,176.06,8304.0,164.7172,164.8108,164.6517,164.7733,8304.0
2019-03-28 15:05:00,176.07,176.21,176.01,176.19,3519.0,164.7827,164.9137,164.7265,164.895,3519.0
2019-03-28 15:10:00,176.18,176.35,176.17,176.35,3800.0,164.8856,165.0447,164.8763,165.0447,3800.0
2019-03-28 15:15:00,176.34,176.36,176.15,176.2,7532.0,165.0354,165.0541,164.8576,164.9044,7532.0
2019-03-28 15:20:00,176.19,176.2,176.08,176.14,3782.0,164.895,164.9044,164.7921,164.8482,3782.0
2019-03-28 15:25:00,176.13,176.31,175.63,176.03,16990.0,164.8388,165.0073,164.3709,164.7453,16990.0
2019-03-28 15:30:00,176.06,176.13,176.04,176.1,9274.0,164.7733,164.8388,164.7546,164.8108,9274.0
2019-03-28 15:35:00,176.11,176.25,176.03,176.07,11308.0,164.8201,164.9512,164.7453,164.7827,11308.0
2019-03-28 15:40:00,176.06,176.22,176.04,176.21,7100.0,164.7733,164.9231,164.7546,164.9137,7100.0
2019-03-28 15:45:00,176.22,176.24,175.83,175.97,22064.0,164.9231,164.9418,164.5581,164.6891,22064.0
2019-03-28 15:50:00,175.96,176.02,175.72,176.02,37177.0,164.6797,164.7359,164.4551,164.7359,37177.0
2019-03-28 15:55:00,176.02,176.05,175.69,175.97,41571.0,164.7359,164.764,164.4271,164.6891,41571.0
2019-03-29 09:30:00,176.57,176.76,176.13,176.34,17563.0,165.2506,165.4285,164.8388,165.0354,17563.0
2019-03-29 09:35:00,176.19,176.57,176.05,176.05,3728.0,164.895,165.2506,164.764,164.764,3728.0
2019-03-29 09:40:00,176.15,176.3,175.9,176.0,5938.0,164.8576,164.998,164.6236,164.7172,5938.0
2019-03-29 09:45:00,176.05,176.1,175.9,175.91,3338.0,164.764,164.8108,164.6236,164.633,3338.0
2019-03-29 09:50:00,175.92,175.95,175.73,175.74,9879.0,164.6423,164.6704,164.4645,164.4739,9879.0
2019-03-29 09:55:00,175.78,175.87,175.65,175.87,6147.0,164.5113,164.5955,164.3896,164.5955,6147.0
2019-03-29 10:00:00,175.88,176.0,175.85,175.93,8652.0,164.6049,164.7172,164.5768,164.6517,8652.0
2019-03-29 10:05:00,175.93,175.98,175.71,175.98,3483.0,164.6517,164.6985,164.4458,164.6985,3483.0
2019-03-29 10:10:00,175.98,176.06,175.89,176.05,2700.0,164.6985,164.7733,164.6142,164.764,2700.0
2019-03-29 10:15:00,176.05,176.07,175.94,175.94,3305.0,164.764,164.7827,164.661,164.661,3305.0
2019-03-29 10:20:00,176.03,176.05,175.92,175.97,5250.0,164.7453,164.764,164.6423,164.6891,5250.0
2019-03-29 10:25:00,176.0,176.16,175.98,176.16,5003.0,164.7172,164.8669,164.6985,164.8669,5003.0
2019-03-29 10:30:00,176.13,176.16,175.97,175.97,4550.0,164.8388,164.8669,164.6891,164.6891,4550.0
2019-03-29 10:35:00,175.93,176.09,175.79,175.93,40190.0,164.6517,164.8014,164.5206,164.6517,40190.0
2019-03-29 10:40:00,175.9,175.92,175.78,175.78,1900.0,164.6236,164.6423,164.5113,164.5113,1900.0
2019-03-29 10:45:00,175.61,175.67,175.54,175.59,4819.0,164.3522,164.4083,164.2867,164.3335,4819.0
2019-03-29 10:50:00,175.51,175.59,175.47,175.48,2600.0,164.2586,164.3335,164.2212,164.2305,2600.0
2019-03-29 10:55:00,175.54,175.69,175.53,175.66,2900.0,164.2867,164.4271,164.2773,164.399,2900.0
2019-03-29 11:00:00,175.72,175.92,175.71,175.91,5804.0,164.4551,164.6423,164.4458,164.633,5804.0
2019-03-29 11:05:00,175.89,176.0,175.29,175.53,19314.0,164.6142,164.7172,164.0527,164.2773,19314.0
2019-03-29 11:10:00,175.54,175.65,175.51,175.65,3608.0,164.2867,164.3896,164.2586,164.3896,3608.0
2019-03-29 11:15:00,175.66,175.76,175.65,175.69,2954.0,164.399,164.4926,164.3896,164.4271,2954.0
2019-03-29 11:20:00,175.64,175.64,175.59,175.6,1600.0,164.3803,164.3803,164.3335,164.3428,1600.0
2019-03-29 11:25:00,175.61,175.78,175.61,175.78,2800.0,164.3522,164.5113,164.3522,164.5113,2800.0
2019-03-29 11:30:00,175.75,175.91,175.74,175.91,5321.0,164.4832,164.633,164.4739,164.633,5321.0
2019-03-29 11:35:00,175.84,175.9,175.78,175.83,5100.0,164.5674,164.6236,164.5113,164.5581,5100.0
2019-03-29 11:40:00,175.85,175.88,175.76,175.88,3829.0,164.5768,164.6049,164.4926,164.6049,3829.0
2019-03-29 11:45:00,175.85,175.89,175.78,175.83,4400.0,164.5768,164.6142,164.5113,164.5581,4400.0
2019-03-29 11:50:00,175.85,175.88,175.82,175.84,4273.0,164.5768,164.6049,164.5487,164.5674,4273.0
2019-03-29 11:55:00,175.83,175.87,175.72,175.72,5433.0,164.5581,164.5955,164.4551,164.4551,5433.0
2019-03-29 12:00:00,175.72,175.72,175.65,175.7,1300.0,164.4551,164.4551,164.3896,164.4364,1300.0
2019-03-29 12:05:00,175.66,175.67,175.6,175.67,2100.0,164.399,164.4083,164.3428,164.4083,2100.0
2019-03-29 12:10:00,175.67,175.71,175.58,175.58,4800.0,164.4083,164.4458,164.3241,164.3241,4800.0
2019-03-29 12:15:00,175.57,175.6,175.54,175.6,1000.0,164.3147,164.3428,164.2867,164.3428,1000.0
2019-03-29 12:20:00,175.63,175.71,175.61,175.7,1423.0,164.3709,164.4458,164.3522,164.4364,1423.0
2019-03-29 12:25:00,175.71,175.75,175.69,175.71,2892.0,164.4458,164.4832,164.4271,164.4458,2892.0
2019-03-29 12:30:00,175.72,175.83,175.72,175.83,1300.0,164.4551,164.5581,164.4551,164.5581,1300.0
2019-03-29 12:35:00,175.83,175.93,175.79,175.87,3542.0,164.5581,164.6517,164.5206,164.5955,3542.0
2019-03-29 12:40:00,175.92,175.93,175.84,175.84,2109.0,164.6423,164.6517,164.5674,164.5674,2109.0
2019-03-29 12:45:00,175.84,175.86,175.7,175.8,4706.0,164.5674,164.5862,164.4364,164.53,4706.0
2019-03-29 12:50:00,175.8,175.8,175.65,175.7,5255.0,164.53,164.53,164.3896,164.4364,5255.0
2019-03-29 12:55:00,175.7,175.87,175.7,175.87,1902.0,164.4364,164.5955,164.4364,164.5955,1902.0
2019-03-29 13:00:00,175.86,175.86,175.86,175.86,520.0,164.5862,164.5862,164.5862,164.5862,520.0
2019-03-29 13:05:00,175.82,175.84,175.82,175.84,1567.0,164.5487,164.5674,164.5487,164.5674,1567.0
2019-03-29 13:10:00,175.85,175.89,175.83,175.83,2021.0,164.5768,164.6142,164.5581,164.5581,2021.0
2019-03-29 13:15:00,175.81,175.81,175.76,175.76,1923.0,164.5394,164.5394,164.4926,164.4926,1923.0
2019-03-29 13:20:00,175.75,175.75,175.66,175.75,2200.0,164.4832,164.4832,164.399,164.4832,2200.0
2019-03-29 13:25:00,175.75,175.76,175.74,175.76,2034.0,164.4832,164.4926,164.4739,164.4926,2034.0
2019-03-29 13:30:00,175.73,175.75,175.68,175.68,2216.0,164.4645,164.4832,164.4177,164.4177,2216.0
2019-03-29 13:35:00,175.69,175.69,175.41,175.5,11660.0,164.4271,164.4271,164.165,164.2492,11660.0
2019-03-29 13:40:00,175.52,175.72,175.51,175.71,2251.0,164.268,164.4551,164.2586,164.4458,2251.0
2019-03-29 13:45:00,175.72,175.72,175.61,175.65,3300.0,164.4551,164.4551,164.3522,164.3896,3300.0
2019-03-29 13:50:00,175.64,175.74,175.63,175.7,10056.0,164.3803,164.4739,164.3709,164.4364,10056.0
2019-03-29 13:55:00,175.67,175.68,175.65,175.65,1801.0,164.4083,164.4177,164.3896,164.3896,1801.0
2019-03-29 14:00:00,175.64,175.73,175.59,175.72,5341.0,164.3803,164.4645,164.3335,164.4551,5341.0
2019-03-29 14:05:00,175.74,175.83,175.71,175.75,7067.0,164.4739,164.5581,164.4458,164.4832,7067.0
2019-03-29 14:10:00,175.74,175.78,175.72,175.75,5222.0,164.4739,164.5113,164.4551,164.4832,5222.0
2019-03-29 14:15:00,175.76,175.79,175.72,175.75,6812.0,164.4926,164.5206,164.4551,164.4832,6812.0
2019-03-29 14:20:00,175.8,175.91,175.79,175.9,7631.0,164.53,164.633,164.5206,164.6236,7631.0
2019-03-29 14:25:00,175.9,175.95,175.81,175.95,5698.0,164.6236,164.6704,164.5394,164.6704,5698.0
2019-03-29 14:30:00,175.95,175.95,175.78,175.79,4050.0,164.6704,164.6704,164.5113,164.5206,4050.0
2019-03-29 14:35:00,175.82,175.87,175.76,175.87,2435.0,164.5487,164.5955,164.4926,164.5955,2435.0
2019-03-29 14:40:00,175.89,175.9,175.71,175.83,6801.0,164.6142,164.6236,164.4458,164.5581,6801.0
2019-03-29 14:45:00,175.8,175.95,175.8,175.95,1700.0,164.53,164.6704,164.53,164.6704,1700.0
2019-03-29 14:50:00,176.0,176.22,175.95,176.22,4649.0,164.7172,164.9231,164.6704,164.9231,4649.0
2019-03-29 14:55:00,176.29,176.29,176.19,176.22,3700.0,164.9886,164.9886,164.895,164.9231,3700.0
2019-03-29 15:00:00,176.24,176.34,176.23,176.25,5042.0,164.9418,165.0354,164.9324,164.9512,5042.0
2019-03-29 15:05:00,176.24,176.24,176.12,176.16,4200.0,164.9418,164.9418,164.8295,164.8669,4200.0
2019-03-29 15:10:00,176.15,176.16,176.03,176.06,6120.0,164.8576,164.8669,164.7453,164.7733,6120.0
2019-03-29 15:15:00,176.02,176.1,176.01,176.09,4731.0,164.7359,164.8108,164.7265,164.8014,4731.0
2019-03-29 15:20:00,176.06,176.07,175.97,175.97,7376.0,164.7733,164.7827,164.6891,164.6891,7376.0
2019-03-29 15:25:00,175.96,176.1,175.94,176.04,10762.0,164.6797,164.8108,164.661,164.7546,10762.0
2019-03-29 15:30:00,176.05,176.06,175.94,176.0,14355.0,164.764,164.7733,164.661,164.7172,14355.0
2019-03-29 15:35:00,175.99,176.2,175.98,176.2,12023.0,164.7078,164.9044,164.6985,164.9044,12023.0
2019-03-29 15:40:00,176.2,176.28,176.15,176.26,8608.0,164.9044,164.9792,164.8576,164.9605,8608.0
2019-03-29 15:45:00,176.29,176.4,176.13,176.14,15924.0,164.9886,165.0915,164.8388,164.8482,15924.0
2019-03-29 15:50:00,176.17,176.33,176.05,176.15,19177.0,164.8763,165.026,164.764,164.8576,19177.0
2019-03-29 15:55:00,176.19,176.65,176.19,176.51,62955.0,164.895,165.3255,164.895,165.1945,62955.0
2019-04-01 09:30:00,177.48,177.79,177.17,177.64,33868.0,166.1023,166.3924,165.8122,166.252,33868.0
2019-04-01 09:35:00,177.67,177.68,177.26,177.47,19907.0,166.2801,166.2895,165.8964,166.0929,19907.0
2019-04-01 09:40:00,177.45,177.82,177.43,177.82,10668.0,166.0742,166.4205,166.0555,166.4205,10668.0
2019-04-01 09:45:00,177.8,177.88,177.54,177.66,11566.0,166.4018,166.4767,166.1585,166.2708,11566.0
2019-04-01 09:50:00,177.69,177.87,177.67,177.87,4908.0,166.2988,166.4673,166.2801,166.4673,4908.0
2019-04-01 09:55:00,177.83,177.87,177.6,177.73,5670.0,166.4299,166.4673,166.2146,166.3363,5670.0
2019-04-01 10:00:00,177.84,177.98,177.82,177.98,6035.0,166.4392,166.5703,166.4205,166.5703,6035.0
2019-04-01 10:05:00,178.0,178.06,177.56,177.59,11406.0,166.589,166.6451,166.1772,166.2053,11406.0
2019-04-01 10:10:00,177.51,177.69,177.49,177.6,21448.0,166.1304,166.2988,166.1117,166.2146,21448.0
2019-04-01 10:15:00,177.62,177.77,177.56,177.77,6277.0,166.2333,166.3737,166.1772,166.3737,6277.0
2019-04-01 10:20:00,177.77,177.88,177.68,177.71,6028.0,166.3737,166.4767,166.2895,166.3176,6028.0
2019-04-01 10:25:00,177.74,177.93,177.74,177.81,8919.0,166.3456,166.5235,166.3456,166.4111,8919.0
2019-04-01 10:30:00,177.81,178.01,177.81,178.01,9544.0,166.4111,166.5983,166.4111,166.5983,9544.0
2019-04-01 10:35:00,177.96,178.03,177.9,177.91,4000.0,166.5515,166.617,166.4954,166.5047,4000.0
2019-04-01 10:40:00,177.95,177.99,177.92,177.99,4030.0,166.5422,166.5796,166.5141,166.5796,4030.0
2019-04-01 10:45:00,177.99,178.0,177.82,177.89,8634.0,166.5796,166.589,166.4205,166.486,8634.0
2019-04-01 10:50:00,177.86,177.93,177.83,177.89,4139.0,166.4579,166.5235,166.4299,166.486,4139.0
2019-04-01 10:55:00,177.85,177.91,177.79,177.91,3100.0,166.4486,166.5047,166.3924,166.5047,3100.0
2019-04-01 11:00:00,177.9,177.91,177.79,177.79,6984.0,166.4954,166.5047,166.3924,166.3924,6984.0
2019-04-01 11:05:00,177.77,177.88,177.76,177.85,3900.0,166.3737,166.4767,166.3644,166.4486,3900.0
2019-04-01 11:10:00,177.89,177.89,177.74,177.77,21229.0,166.486,166.486,166.3456,166.3737,21229.0
2019-04-01 11:15:00,177.74,177.87,177.71,177.78,6803.0,166.3456,166.4673,166.3176,166.3831,6803.0
2019-04-01 11:20:00,177.79,177.82,177.75,177.77,10798.0,166.3924,166.4205,166.355,166.3737,10798.0
2019-04-01 11:25:00,177.77,177.77,177.51,177.53,7798.0,166.3737,166.3737,166.1304,166.1491,7798.0
2019-04-01 11:30:00,177.53,177.53,177.38,177.47,6300.0,166.1491,166.1491,166.0087,166.0929,6300.0
2019-04-01 11:35:00,177.45,177.57,177.44,177.48,5900.0,166.0742,166.1865,166.0649,166.1023,5900.0
2019-04-01 11:40:00,177.49,177.51,177.46,177.49,7098.0,166.1117,166.1304,166.0836,166.1117,7098.0
2019-04-01 11:45:00,177.49,177.49,177.44,177.47,4701.0,166.1117,166.1117,166.0649,166.0929,4701.0
2019-04-01 11:50:00,177.47,177.56,177.45,177.53,6540.0,166.0929,166.1772,166.0742,166.1491,6540.0
2019-04-01 11:55:00,177.55,177.71,177.53,177.59,7121.0,166.1678,166.3176,166.1491,166.2053,7121.0
2019-04-01 12:00:00,177.57,177.59,177.46,177.47,5212.0,166.1865,166.2053,166.0836,166.0929,5212.0
2019-04-01 12:05:00,177.43,177.45,177.34,177.34,5110.0,166.0555,166.0742,165.9713,165.9713,5110.0
2019-04-01 12:10:00,177.34,177.43,177.32,177.4,8932.0,165.9713,166.0555,165.9526,166.0274,8932.0
2019-04-01 12:15:00,177.41,177.52,177.4,177.47,3829.0,166.0368,166.1397,166.0274,166.0929,3829.0
2019-04-01 12:20:00,177.46,177.6,177.46,177.56,6088.0,166.0836,166.2146,166.0836,166.1772,6088.0
2019-04-01 12:25:00,177.55,177.61,177.55,177.61,6931.0,166.1678,166.224,166.1678,166.224,6931.0
2019-04-01 12:30:00,177.63,177.69,177.61,177.63,6845.0,166.2427,166.2988,166.224,166.2427,6845.0
2019-04-01 12:35:00,177.63,177.74,177.63,177.65,5732.0,166.2427,166.3456,166.2427,166.2614,5732.0
2019-04-01 12:40:00,177.65,177.67,177.58,177.62,5187.0,166.2614,166.2801,166.1959,166.2333,5187.0
2019-04-01 12:45:00,177.63,177.7,177.62,177.62,2501.0,166.2427,166.3082,166.2333,166.2333,2501.0
2019-04-01 12:50:00,177.66,177.67,177.62,177.63,2445.0,166.2708,166.2801,166.2333,166.2427,2445.0
2019-04-01 12:55:00,177.61,177.85,177.61,177.85,2341.0,166.224,166.4486,166.224,166.4486,2341.0
2019-04-01 13:00:00,177.86,177.86,177.78,177.81,1923.0,166.4579,166.4579,166.3831,166.4111,1923.0
2019-04-01 13:05:00,177.79,177.82,177.76,177.78,2214.0,166.3924,166.4205,166.3644,166.3831,2214.0
2019-04-01 13:10:00,177.78,177.82,177.74,177.77,2726.0,166.3831,166.4205,166.3456,166.3737,2726.0
2019-04-01 13:15:00,177.79,177.82,177.76,177.77,2100.0,166.3924,166.4205,166.3644,166.3737,2100.0
2019-04-01 13:20:00,177.75,177.77,177.73,177.74,3524.0,166.355,166.3737,166.3363,166.3456,3524.0
2019-04-01 13:25:00,177.75,177.79,177.65,177.65,4000.0,166.355,166.3924,166.2614,166.2614,4000.0
2019-04-01 13:30:00,177.69,177.7,177.57,177.61,3662.0,166.2988,166.3082,166.1865,166.224,3662.0
2019-04-01 13:35:00,177.59,177.72,177.59,177.71,1800.0,166.2053,166.3269,166.2053,166.3176,1800.0
2019-04-01 13:40:00,177.76,177.79,177.74,177.76,2448.0,166.3644,166.3924,166.3456,166.3644,2448.0
2019-04-01 13:45:00,177.78,177.87,177.78,177.81,2840.0,166.3831,166.4673,166.3831,166.4111,2840.0
2019-04-01 13:50:00,177.78,177.86,177.78,177.82,2750.0,166.3831,166.4579,166.3831,166.4205,2750.0
2019-04-01 13:55:00,177.85,177.85,177.81,177.83,3626.0,166.4486,166.4486,166.4111,166.4299,3626.0
2019-04-01 14:00:00,177.86,177.92,177.82,177.87,4428.0,166.4579,166.5141,166.4205,166.4673,4428.0
2019-04-01 14:05:00,177.87,177.98,177.87,177.98,2100.0,166.4673,166.5703,166.4673,166.5703,2100.0
2019-04-01 14:10:00,177.99,178.05,177.97,178.0,5732.0,166.5796,166.6358,166.5609,166.589,5732.0
2019-04-01 14:15:00,177.97,178.02,177.96,177.98,3195.0,166.5609,166.6077,166.5515,166.5703,3195.0
2019-04-01 14:20:00,177.97,177.99,177.95,177.96,2202.0,166.5609,166.5796,166.5422,166.5515,2202.0
2019-04-01 14:25:00,178.02,178.07,177.99,178.0,4862.0,166.6077,166.6545,166.5796,166.589,4862.0
2019-04-01 14:30:00,178.01,178.18,178.01,178.18,1550.0,166.5983,166.7574,166.5983,166.7574,1550.0
2019-04-01 14:35:00,178.17,178.22,178.11,178.11,8815.0,166.7481,166.7949,166.6919,166.6919,8815.0
2019-04-01 14:40:00,178.13,178.28,178.12,178.26,3947.0,166.7106,166.851,166.7013,166.8323,3947.0
2019-04-01 14:45:00,178.24,178.36,178.24,178.26,7624.0,166.8136,166.9259,166.8136,166.8323,7624.0
2019-04-01 14:50:00,178.25,178.25,178.12,178.2,4680.0,166.8229,166.8229,166.7013,166.7761,4680.0
2019-04-01 14:55:00,178.22,178.33,178.19,178.22,4003.0,166.7949,166.8978,166.7668,166.7949,4003.0
2019-04-01 15:00:00,178.2,178.21,178.07,178.07,2900.0,166.7761,166.7855,166.6545,166.6545,2900.0
2019-04-01 15:05:00,178.08,178.13,177.97,177.97,8182.0,166.6638,166.7106,166.5609,166.5609,8182.0
2019-04-01 15:10:00,177.97,178.09,177.9,178.05,4413.0,166.5609,166.6732,166.4954,166.6358,4413.0
2019-04-01 15:15:00,178.04,178.15,178.04,178.15,7143.0,166.6264,166.7294,166.6264,166.7294,7143.0
2019-04-01 15:20:00,178.13,178.23,178.09,178.17,8725.0,166.7106,166.8042,166.6732,166.7481,8725.0
2019-04-01 15:25:00,178.15,178.28,178.11,178.28,5633.0,166.7294,166.851,166.6919,166.851,5633.0
2019-04-01 15:30:00,178.34,178.38,178.26,178.26,7212.0,166.9072,166.9446,166.8323,166.8323,7212.0
2019-04-01 15:35:00,178.24,178.37,178.22,178.32,7918.0,166.8136,166.9352,166.7949,166.8885,7918.0
2019-04-01 15:40:00,178.33,178.4,178.32,178.39,8116.0,166.8978,166.9633,166.8885,166.954,8116.0
2019-04-01 15:45:00,178.39,178.43,178.31,178.41,15947.0,166.954,166.9914,166.8791,166.9727,15947.0
2019-04-01 15:50:00,178.43,178.64,178.43,178.63,22309.0,166.9914,167.1879,166.9914,167.1786,22309.0
2019-04-01 15:55:00,178.64,178.75,178.61,178.62,62351.0,167.1879,167.2909,167.1599,167.1692,62351.0
2019-04-02 09:30:00,178.75,178.75,177.94,177.94,17445.0,167.2909,167.2909,166.5328,166.5328,17445.0
2019-04-02 09:35:00,178.02,178.12,177.59,177.77,5433.0,166.6077,166.7013,166.2053,166.3737,5433.0
2019-04-02 09:40:00,177.84,178.14,177.84,178.14,5730.0,166.4392,166.72,166.4392,166.72,5730.0
2019-04-02 09:45:00,178.19,178.19,178.0,178.1,10115.0,166.7668,166.7668,166.589,166.6826,10115.0
2019-04-02 09:50:00,178.17,178.32,177.95,178.07,8939.0,166.7481,166.8885,166.5422,166.6545,8939.0
2019-04-02 09:55:00,178.11,178.43,177.79,178.35,13939.0,166.6919,166.9914,166.3924,166.9165,13939.0
2019-04-02 10:00:00,178.35,178.35,177.98,177.98,7847.0,166.9165,166.9165,166.5703,166.5703,7847.0
2019-04-02 10:05:00,177.97,177.99,177.86,177.99,6100.0,166.5609,166.5796,166.4579,166.5796,6100.0
2019-04-02 10:10:00,177.95,178.01,177.8,177.88,6705.0,166.5422,166.5983,166.4018,166.4767,6705.0
2019-04-02 10:15:00,177.92,178.0,177.85,177.99,2996.0,166.5141,166.589,166.4486,166.5796,2996.0
2019-04-02 10:20:00,177.99,178.03,177.77,177.77,2700.0,166.5796,166.617,166.3737,166.3737,2700.0
2019-04-02 10:25:00,177.77,177.93,177.72,177.84,4690.0,166.3737,166.5235,166.3269,166.4392,4690.0
2019-04-02 10:30:00,177.83,177.92,177.83,177.87,3131.0,166.4299,166.5141,166.4299,166.4673,3131.0
2019-04-02 10:35:00,177.84,177.84,177.61,177.61,2586.0,166.4392,166.4392,166.224,166.224,2586.0
2019-04-02 10:40:00,177.6,177.62,177.46,177.56,5666.0,166.2146,166.2333,166.0836,166.1772,5666.0
2019-04-02 10:45:00,177.56,177.74,177.55,177.73,4500.0,166.1772,166.3456,166.1678,166.3363,4500.0
2019-04-02 10:50:00,177.73,177.94,177.73,177.91,3975.0,166.3363,166.5328,166.3363,166.5047,3975.0
2019-04-02 10:55:00,177.94,177.95,177.78,177.78,4400.0,166.5328,166.5422,166.3831,166.3831,4400.0
2019-04-02 11:00:00,177.77,177.77,177.42,177.42,6350.0,166.3737,166.3737,166.0462,166.0462,6350.0
2019-04-02 11:05:00,177.43,177.49,177.3,177.35,2575.0,166.0555,166.1117,165.9338,165.9806,2575.0
2019-04-02 11:10:00,177.3,177.45,177.24,177.45,3554.0,165.9338,166.0742,165.8777,166.0742,3554.0
2019-04-02 11:15:00,177.48,177.63,177.46,177.54,3919.0,166.1023,166.2427,166.0836,166.1585,3919.0
2019-04-02 11:20:00,177.53,177.73,177.49,177.68,3860.0,166.1491,166.3363,166.1117,166.2895,3860.0
2019-04-02 11:25:00,177.66,177.66,177.53,177.59,2435.0,166.2708,166.2708,166.1491,166.2053,2435.0
2019-04-02 11:30:00,177.62,177.63,177.57,177.63,1000.0,166.2333,166.2427,166.1865,166.2427,1000.0
2019-04-02 11:35:00,177.63,177.63,177.43,177.43,3979.0,166.2427,166.2427,166.0555,166.0555,3979.0
2019-04-02 11:40:00,177.45,177.52,177.43,177.48,1810.0,166.0742,166.1397,166.0555,166.1023,1810.0
2019-04-02 11:45:00,177.46,177.6,177.46,177.58,2644.0,166.0836,166.2146,166.0836,166.1959,2644.0
2019-04-02 11:50:00,177.58,177.66,177.58,177.63,2236.0,166.1959,166.2708,166.1959,166.2427,2236.0
2019-04-02 11:55:00,177.62,177.62,177.52,177.61,2520.0,166.2333,166.2333,166.1397,166.224,2520.0
2019-04-02 12:00:00,177.64,177.69,177.54,177.67,2000.0,166.252,166.2988,166.1585,166.2801,2000.0
2019-04-02 12:05:00,177.66,177.66,177.6,177.6,2310.0,166.2708,166.2708,166.2146,166.2146,2310.0
2019-04-02 12:10:00,177.62,177.8,177.62,177.8,1556.0,166.2333,166.4018,166.2333,166.4018,1556.0
2019-04-02 12:15:00,177.84,177.86,177.71,177.71,2614.0,166.4392,166.4579,166.3176,166.3176,2614.0
2019-04-02 12:20:00,177.72,177.75,177.59,177.59,2236.0,166.3269,166.355,166.2053,166.2053,2236.0
2019-04-02 12:25:00,177.57,177.69,177.57,177.68,2500.0,166.1865,166.2988,166.1865,166.2895,2500.0
2019-04-02 12:30:00,177.72,177.74,177.68,177.74,2868.0,166.3269,166.3456,166.2895,166.3456,2868.0
2019-04-02 12:35:00,177.74,177.74,177.68,177.73,1990.0,166.3456,166.3456,166.2895,166.3363,1990.0
2019-04-02 12:40:00,177.73,177.73,177.7,177.7,1000.0,166.3363,166.3363,166.3082,166.3082,1000.0
2019-04-02 12:45:00,177.67,177.75,177.67,177.75,1850.0,166.2801,166.355,166.2801,166.355,1850.0
2019-04-02 12:50:00,177.74,177.74,177.68,177.7,3500.0,166.3456,166.3456,166.2895,166.3082,3500.0
2019-04-02 12:55:00,177.69,177.71,177.67,177.68,4184.0,166.2988,166.3176,166.2801,166.2895,4184.0
2019-04-02 13:00:00,177.67,177.68,177.62,177.64,4900.0,166.2801,166.2895,166.2333,166.252,4900.0
2019-04-02 13:05:00,177.64,177.75,177.63,177.71,6748.0,166.252,166.355,166.2427,166.3176,6748.0
2019-04-02 13:10:00,177.69,177.69,177.64,177.67,1000.0,166.2988,166.2988,166.252,166.2801,1000.0
2019-04-02 13:15:00,177.68,177.7,177.65,177.65,1700.0,166.2895,166.3082,166.2614,166.2614,1700.0
2019-04-02 13:20:00,177.66,177.75,177.65,177.75,2305.0,166.2708,166.355,166.2614,166.355,2305.0
2019-04-02 13:25:00,177.74,177.74,177.68,177.69,3425.0,166.3456,166.3456,166.2895,166.2988,3425.0
2019-04-02 13:30:00,177.69,177.76,177.67,177.68,2458.0,166.2988,166.3644,166.2801,166.2895,2458.0
2019-04-02 13:35:00,177.7,177.88,177.69,177.8,9510.0,166.3082,166.4767,166.2988,166.4018,9510.0
2019-04-02 13:40:00,177.76,177.76,177.71,177.71,2301.0,166.3644,166.3644,166.3176,166.3176,2301.0
2019-04-02 13:45:00,177.69,177.69,177.64,177.66,1100.0,166.2988,166.2988,166.252,166.2708,1100.0
2019-04-02 13:50:00,177.68,177.75,177.67,177.74,3901.0,166.2895,166.355,166.2801,166.3456,3901.0
2019-04-02 13:55:00,177.74,177.78,177.69,177.69,5633.0,166.3456,166.3831,166.2988,166.2988,5633.0
2019-04-02 14:00:00,177.68,177.75,177.67,177.75,2127.0,166.2895,166.355,166.2801,166.355,2127.0
2019-04-02 14:05:00,177.75,177.79,177.7,177.77,3855.0,166.355,166.3924,166.3082,166.3737,3855.0
2019-04-02 14:10:00,177.76,177.8,177.74,177.77,2893.0,166.3644,166.4018,166.3456,166.3737,2893.0
2019-04-02 14:15:00,177.77,177.79,177.75,177.79,2100.0,166.3737,166.3924,166.355,166.3924,2100.0
2019-04-02 14:20:00,177.8,177.82,177.79,177.8,2167.0,166.4018,166.4205,166.3924,166.4018,2167.0
2019-04-02 14:25:00,177.81,177.87,177.8,177.87,3374.0,166.4111,166.4673,166.4018,166.4673,3374.0
2019-04-02 14:30:00,177.92,177.98,177.91,177.97,2302.0,166.5141,166.5703,166.5047,166.5609,2302.0
2019-04-02 14:35:00,177.95,177.95,177.87,177.87,4168.0,166.5422,166.5422,166.4673,166.4673,4168.0
2019-04-02 14:40:00,177.87,177.88,177.82,177.83,2905.0,166.4673,166.4767,166.4205,166.4299,2905.0
2019-04-02 14:45:00,177.84,177.88,177.79,177.8,3700.0,166.4392,166.4767,166.3924,166.4018,3700.0
2019-04-02 14:50:00,177.8,177.9,177.79,177.9,2084.0,166.4018,166.4954,166.3924,166.4954,2084.0
2019-04-02 14:55:00,177.9,177.97,177.89,177.91,5306.0,166.4954,166.5609,166.486,166.5047,5306.0
2019-04-02 15:00:00,177.91,177.95,177.87,177.87,2673.0,166.5047,166.5422,166.4673,166.4673,2673.0
2019-04-02 15:05:00,177.88,177.95,177.87,177.93,2825.0,166.4767,166.5422,166.4673,166.5235,2825.0
2019-04-02 15:10:00,177.93,177.96,177.91,177.94,5221.0,166.5235,166.5515,166.5047,166.5328,5221.0
2019-04-02 15:15:00,177.93,177.95,177.88,177.91,4920.0,166.5235,166.5422,166.4767,166.5047,4920.0
2019-04-02 15:20:00,177.9,177.98,177.9,177.93,8694.0,166.4954,166.5703,166.4954,166.5235,8694.0
2019-04-02 15:25:00,177.93,177.99,177.88,177.99,8644.0,166.5235,166.5796,166.4767,166.5796,8644.0
2019-04-02 15:30:00,177.98,178.16,177.95,178.13,5603.0,166.5703,166.7387,166.5422,166.7106,5603.0
2019-04-02 15:35:00,178.12,178.16,178.08,178.12,16098.0,166.7013,166.7387,166.6638,166.7013,16098.0
2019-04-02 15:40:00,178.13,178.21,178.13,178.17,9587.0,166.7106,166.7855,166.7106,166.7481,9587.0
2019-04-02 15:45:00,178.17,178.21,178.13,178.17,12579.0,166.7481,166.7855,166.7106,166.7481,12579.0
2019-04-02 15:50:00,178.17,178.33,178.17,178.29,14522.0,166.7481,166.8978,166.7481,166.8604,14522.0
2019-04-02 15:55:00,178.28,178.3,178.09,178.14,19841.0,166.851,166.8697,166.6732,166.72,19841.0
2019-04-03 09:30:00,178.75,178.95,178.29,178.69,34554.0,167.2909,167.4781,166.8604,167.2347,34554.0
2019-04-03 09:35:00,178.75,178.81,178.28,178.28,15960.0,167.2909,167.347,166.851,166.851,15960.0
2019-04-03 09:40:00,178.31,178.63,178.31,178.54,15159.0,166.8791,167.1786,166.8791,167.0944,15159.0
2019-04-03 09:45:00,178.55,178.91,178.47,178.56,16223.0,167.1037,167.4406,167.0288,167.1131,16223.0
2019-04-03 09:50:00,178.55,178.93,178.46,178.91,18250.0,167.1037,167.4593,167.0195,167.4406,18250.0
2019-04-03 09:55:00,178.84,178.85,178.58,178.84,19362.0,167.3751,167.3845,167.1318,167.3751,19362.0
2019-04-03 10:00:00,178.84,178.86,178.63,178.79,17463.0,167.3751,167.3938,167.1786,167.3283,17463.0
2019-04-03 10:05:00,178.79,178.79,178.43,178.57,6203.0,167.3283,167.3283,166.9914,167.1224,6203.0
2019-04-03 10:10:00,178.59,178.94,178.57,178.94,15371.0,167.1411,167.4687,167.1224,167.4687,15371.0
2019-04-03 10:15:00,178.93,179.28,178.9,179.28,16592.0,167.4593,167.7869,167.4313,167.7869,16592.0
2019-04-03 10:20:00,179.31,179.59,179.26,179.5,10253.0,167.815,168.077,167.7682,167.9928,10253.0
2019-04-03 10:25:00,179.57,179.57,179.32,179.51,12804.0,168.0583,168.0583,167.8243,168.0022,12804.0
2019-04-03 10:30:00,179.53,179.95,179.42,179.89,14205.0,168.0209,168.414,167.9179,168.3578,14205.0
2019-04-03 10:35:00,179.94,180.24,179.83,180.2,25529.0,168.4046,168.6854,168.3017,168.6479,25529.0
2019-04-03 10:40:00,180.23,180.3,180.04,180.23,16067.0,168.676,168.7415,168.4982,168.676,16067.0
2019-04-03 10:45:00,180.24,180.48,180.14,180.48,20177.0,168.6854,168.91,168.5918,168.91,20177.0
2019-04-03 10:50:00,180.43,180.87,180.3,180.66,21682.0,168.8632,169.275,168.7415,169.0784,21682.0
2019-04-03 10:55:00,180.68,180.9,180.35,180.9,47282.0,169.0972,169.3031,168.7883,169.3031,47282.0
2019-04-03 11:00:00,180.9,181.12,180.78,181.0,37127.0,169.3031,169.509,169.1908,169.3966,37127.0
2019-04-03 11:05:00,181.04,181.38,181.01,181.09,40216.0,169.4341,169.7523,169.406,169.4809,40216.0
2019-04-03 11:10:00,181.15,181.29,180.6,181.29,36168.0,169.537,169.6681,169.0223,169.6681,36168.0
2019-04-03 11:15:00,181.2,181.33,180.95,180.99,9144.0,169.5838,169.7055,169.3499,169.3873,9144.0
2019-04-03 11:20:00,180.99,181.26,180.94,181.01,17557.0,169.3873,169.64,169.3405,169.406,17557.0
2019-04-03 11:25:00,181.05,181.19,180.96,181.0,14958.0,169.4434,169.5745,169.3592,169.3966,14958.0
2019-04-03 11:30:00,181.01,181.09,180.85,180.92,19239.0,169.406,169.4809,169.2563,169.3218,19239.0
2019-04-03 11:35:00,180.97,181.04,180.79,181.02,11610.0,169.3686,169.4341,169.2001,169.4154,11610.0
2019-04-03 11:40:00,180.98,181.2,180.98,181.2,9030.0,169.3779,169.5838,169.3779,169.5838,9030.0
2019-04-03 11:45:00,181.09,181.4,181.09,181.34,9713.0,169.4809,169.771,169.4809,169.7149,9713.0
2019-04-03 11:50:00,181.25,181.38,181.25,181.33,3195.0,169.6306,169.7523,169.6306,169.7055,3195.0
2019-04-03 11:55:00,181.29,181.46,181.13,181.23,4526.0,169.6681,169.8272,169.5183,169.6119,4526.0
2019-04-03 12:00:00,181.27,181.35,181.14,181.25,11818.0,169.6493,169.7242,169.5277,169.6306,11818.0
2019-04-03 12:05:00,181.26,181.35,181.18,181.23,22297.0,169.64,169.7242,169.5651,169.6119,22297.0
2019-04-03 12:10:00,181.23,181.26,181.01,181.11,33945.0,169.6119,169.64,169.406,169.4996,33945.0
2019-04-03 12:15:00,181.2,181.38,181.2,181.38,7400.0,169.5838,169.7523,169.5838,169.7523,7400.0
2019-04-03 12:20:00,181.4,181.45,181.36,181.39,7650.0,169.771,169.8178,169.7336,169.7616,7650.0
2019-04-03 12:25:00,181.41,181.54,181.34,181.51,10903.0,169.7804,169.902,169.7149,169.874,10903.0
2019-04-03 12:30:00,181.46,182.01,181.45,181.67,25704.0,169.8272,170.3419,169.8178,170.0237,25704.0
2019-04-03 12:35:00,181.66,181.68,181.21,181.21,4395.0,170.0143,170.0331,169.5932,169.5932,4395.0
2019-04-03 12:40:00,181.26,181.55,181.26,181.29,51573.0,169.64,169.9114,169.64,169.6681,51573.0
2019-04-03 12:45:00,181.28,181.28,181.0,181.07,4983.0,169.6587,169.6587,169.3966,169.4622,4983.0
2019-04-03 12:50:00,181.1,181.17,181.07,181.1,2550.0,169.4902,169.5558,169.4622,169.4902,2550.0
2019-04-03 12:55:00,181.12,181.18,181.05,181.15,2015.0,169.509,169.5651,169.4434,169.537,2015.0
2019-04-03 13:00:00,181.11,181.37,181.11,181.35,8983.0,169.4996,169.7429,169.4996,169.7242,8983.0
2019-04-03 13:05:00,181.34,181.5,181.31,181.45,5441.0,169.7149,169.8646,169.6868,169.8178,5441.0
2019-04-03 13:10:00,181.38,181.65,181.38,181.58,14372.0,169.7523,170.005,169.7523,169.9395,14372.0
2019-04-03 13:15:00,181.59,181.93,181.58,181.9,19128.0,169.9488,170.267,169.9395,170.239,19128.0
2019-04-03 13:20:00,181.91,182.19,181.8,181.84,15629.0,170.2483,170.5104,170.1454,170.1828,15629.0
2019-04-03 13:25:00,181.81,182.25,181.81,182.25,16930.0,170.1547,170.5665,170.1547,170.5665,16930.0
2019-04-03 13:30:00,182.13,182.18,181.67,181.7,3668.0,170.4542,170.501,170.0237,170.0518,3668.0
2019-04-03 13:35:00,181.68,181.91,181.68,181.86,7222.0,170.0331,170.2483,170.0331,170.2015,7222.0
2019-04-03 13:40:00,181.9,181.9,181.75,181.87,8351.0,170.239,170.239,170.0986,170.2109,8351.0
2019-04-03 13:45:00,181.83,182.1,181.79,182.04,7352.0,170.1734,170.4261,170.136,170.37,7352.0
2019-04-03 13:50:00,181.99,182.05,181.63,181.8,20799.0,170.3232,170.3793,169.9863,170.1454,20799.0
2019-04-03 13:55:00,181.8,181.88,181.58,181.58,13397.0,170.1454,170.2202,169.9395,169.9395,13397.0
2019-04-03 14:00:00,181.55,181.68,181.33,181.6,29033.0,169.9114,170.0331,169.7055,169.9582,29033.0
2019-04-03 14:05:00,181.6,181.87,181.5,181.87,20700.0,169.9582,170.2109,169.8646,170.2109,20700.0
2019-04-03 14:10:00,181.87,181.97,181.67,181.74,31189.0,170.2109,170.3045,170.0237,170.0892,31189.0
2019-04-03 14:15:00,181.78,182.52,181.78,182.31,45974.0,170.1266,170.8192,170.1266,170.6227,45974.0
2019-04-03 14:20:00,182.3,182.3,182.04,182.13,25154.0,170.6133,170.6133,170.37,170.4542,25154.0
2019-04-03 14:25:00,182.14,182.49,182.1,182.19,50211.0,170.4636,170.7911,170.4261,170.5104,50211.0
2019-04-03 14:30:00,182.2,182.51,182.15,182.5,27288.0,170.5197,170.8098,170.4729,170.8005,27288.0
2019-04-03 14:35:00,182.5,182.5,181.73,181.97,40648.0,170.8005,170.8005,170.0799,170.3045,40648.0
2019-04-03 14:40:00,181.92,182.55,181.86,181.98,32211.0,170.2577,170.8473,170.2015,170.3138,32211.0
2019-04-03 14:45:00,181.92,182.05,181.86,181.88,5830.0,170.2577,170.3793,170.2015,170.2202,5830.0
2019-04-03 14:50:00,181.81,181.91,181.39,181.49,10547.0,170.1547,170.2483,169.7616,169.8552,10547.0
2019-04-03 14:55:00,181.49,181.51,181.12,181.19,20035.0,169.8552,169.874,169.509,169.5745,20035.0
2019-04-03 15:00:00,181.15,181.25,180.82,180.85,11864.0,169.537,169.6306,169.2282,169.2563,11864.0
2019-04-03 15:05:00,180.84,180.92,180.7,180.76,32697.0,169.2469,169.3218,169.1159,169.172,32697.0
2019-04-03 15:10:00,180.77,180.99,180.73,180.91,21482.0,169.1814,169.3873,169.144,169.3124,21482.0
2019-04-03 15:15:00,180.9,181.05,180.87,181.0,11562.0,169.3031,169.4434,169.275,169.3966,11562.0
2019-04-03 15:20:00,181.0,181.06,180.89,180.89,9810.0,169.3966,169.4528,169.2937,169.2937,9810.0
2019-04-03 15:25:00,180.88,181.01,180.88,180.98,3888.0,169.2843,169.406,169.2843,169.3779,3888.0
2019-04-03 15:30:00,180.98,180.99,180.71,180.96,10754.0,169.3779,169.3873,169.1252,169.3592,10754.0
2019-04-03 15:35:00,181.01,181.46,181.0,181.4,29078.0,169.406,169.8272,169.3966,169.771,29078.0
2019-04-03 15:40:00,181.34,181.34,181.07,181.26,13987.0,169.7149,169.7149,169.4622,169.64,13987.0
2019-04-03 15:45:00,181.25,181.35,181.24,181.34,30450.0,169.6306,169.7242,169.6213,169.7149,30450.0
2019-04-03 15:50:00,181.33,181.41,181.23,181.26,24322.0,169.7055,169.7804,169.6119,169.64,24322.0
2019-04-03 15:55:00,181.25,181.7,181.24,181.48,90454.0,169.6306,170.0518,169.6213,169.8459,90454.0
2019-04-04 09:30:00,181.13,181.39,180.82,180.91,31489.0,169.5183,169.7616,169.2282,169.3124,31489.0
2019-04-04 09:35:00,181.04,181.16,180.24,180.24,16533.0,169.4341,169.5464,168.6854,168.6854,16533.0
2019-04-04 09:40:00,180.21,180.81,180.2,180.81,12582.0,168.6573,169.2188,168.6479,169.2188,12582.0
2019-04-04 09:45:00,180.81,180.81,180.39,180.51,9895.0,169.2188,169.2188,168.8258,168.9381,9895.0
2019-04-04 09:50:00,180.66,180.95,180.5,180.57,13905.0,169.0784,169.3499,168.9287,168.9942,13905.0
2019-04-04 09:55:00,180.53,180.82,180.53,180.82,7043.0,168.9568,169.2282,168.9568,169.2282,7043.0
2019-04-04 10:00:00,180.94,181.05,180.77,180.78,12466.0,169.3405,169.4434,169.1814,169.1908,12466.0
2019-04-04 10:05:00,180.83,181.22,180.83,181.22,29156.0,169.2375,169.6025,169.2375,169.6025,29156.0
2019-04-04 10:10:00,181.15,181.37,181.15,181.25,6376.0,169.537,169.7429,169.537,169.6306,6376.0
2019-04-04 10:15:00,181.21,181.48,181.2,181.26,24673.0,169.5932,169.8459,169.5838,169.64,24673.0
2019-04-04 10:20:00,181.32,181.63,181.19,181.63,14366.0,169.6961,169.9863,169.5745,169.9863,14366.0
2019-04-04 10:25:00,181.63,181.69,181.48,181.49,11586.0,169.9863,170.0424,169.8459,169.8552,11586.0
2019-04-04 10:30:00,181.53,181.58,181.41,181.48,22476.0,169.8927,169.9395,169.7804,169.8459,22476.0
2019-04-04 10:35:00,181.48,181.5,181.31,181.45,7023.0,169.8459,169.8646,169.6868,169.8178,7023.0
2019-04-04 10:40:00,181.48,181.64,181.4,181.47,21138.0,169.8459,169.9956,169.771,169.8365,21138.0
2019-04-04 10:45:00,181.51,181.58,181.25,181.28,5200.0,169.874,169.9395,169.6306,169.6587,5200.0
2019-04-04 10:50:00,181.24,181.36,181.15,181.32,6290.0,169.6213,169.7336,169.537,169.6961,6290.0
2019-04-04 10:55:00,181.32,181.48,181.29,181.45,14105.0,169.6961,169.8459,169.6681,169.8178,14105.0
2019-04-04 11:00:00,181.46,181.58,181.38,181.56,17702.0,169.8272,169.9395,169.7523,169.9207,17702.0
2019-04-04 11:05:00,181.59,181.59,181.45,181.54,7473.0,169.9488,169.9488,169.8178,169.902,7473.0
2019-04-04 11:10:00,181.53,181.64,181.44,181.44,25677.0,169.8927,169.9956,169.8084,169.8084,25677.0
2019-04-04 11:15:00,181.41,181.64,181.22,181.42,33032.0,169.7804,169.9956,169.6025,169.7897,33032.0
2019-04-04 11:20:00,181.42,181.6,181.18,181.27,29368.0,169.7897,169.9582,169.5651,169.6493,29368.0
2019-04-04 11:25:00,181.25,181.4,181.22,181.36,4600.0,169.6306,169.771,169.6025,169.7336,4600.0
2019-04-04 11:30:00,181.31,181.36,181.21,181.28,5400.0,169.6868,169.7336,169.5932,169.6587,5400.0
2019-04-04 11:35:00,181.22,181.49,181.21,181.44,9864.0,169.6025,169.8552,169.5932,169.8084,9864.0
2019-04-04 11:40:00,181.48,181.58,181.39,181.46,27133.0,169.8459,169.9395,169.7616,169.8272,27133.0
2019-04-04 11:45:00,181.45,181.69,181.42,181.53,31568.0,169.8178,170.0424,169.7897,169.8927,31568.0
2019-04-04 11:50:00,181.43,181.6,181.34,181.47,16652.0,169.7991,169.9582,169.7149,169.8365,16652.0
2019-04-04 11:55:00,181.55,181.63,181.45,181.45,8500.0,169.9114,169.9863,169.8178,169.8178,8500.0
2019-04-04 12:00:00,181.5,181.5,181.3,181.31,4205.0,169.8646,169.8646,169.6774,169.6868,4205.0
2019-04-04 12:05:00,181.34,181.37,181.14,181.14,2052.0,169.7149,169.7429,169.5277,169.5277,2052.0
2019-04-04 12:10:00,181.13,181.17,180.98,181.0,3000.0,169.5183,169.5558,169.3779,169.3966,3000.0
2019-04-04 12:15:00,180.95,181.03,180.81,181.03,5602.0,169.3499,169.4247,169.2188,169.4247,5602.0
2019-04-04 12:20:00,181.0,181.08,180.95,180.99,5400.0,169.3966,169.4715,169.3499,169.3873,5400.0
2019-04-04 12:25:00,181.04,181.06,180.93,181.02,2800.0,169.4341,169.4528,169.3311,169.4154,2800.0
2019-04-04 12:30:00,180.95,180.95,180.8,180.88,16624.0,169.3499,169.3499,169.2095,169.2843,16624.0
2019-04-04 12:35:00,180.88,180.98,180.84,180.92,4629.0,169.2843,169.3779,169.2469,169.3218,4629.0
2019-04-04 12:40:00,180.87,180.95,180.74,180.83,1549.0,169.275,169.3499,169.1533,169.2375,1549.0
2019-04-04 12:45:00,180.77,180.79,180.56,180.79,5026.0,169.1814,169.2001,168.9849,169.2001,5026.0
2019-04-04 12:50:00,180.77,181.0,180.68,180.93,8003.0,169.1814,169.3966,169.0972,169.3311,8003.0
2019-04-04 12:55:00,180.87,181.0,180.81,180.93,4236.0,169.275,169.3966,169.2188,169.3311,4236.0
2019-04-04 13:00:00,180.96,180.96,180.73,180.73,20351.0,169.3592,169.3592,169.144,169.144,20351.0
2019-04-04 13:05:00,180.74,180.75,180.64,180.69,1000.0,169.1533,169.1627,169.0597,169.1065,1000.0
2019-04-04 13:10:00,180.62,180.73,180.62,180.72,1400.0,169.041,169.144,169.041,169.1346,1400.0
2019-04-04 13:15:00,180.68,180.79,180.55,180.79,4166.0,169.0972,169.2001,168.9755,169.2001,4166.0
2019-04-04 13:20:00,180.77,180.77,180.66,180.66,2177.0,169.1814,169.1814,169.0784,169.0784,2177.0
2019-04-04 13:25:00,180.61,180.67,180.59,180.67,1662.0,169.0317,169.0878,169.0129,169.0878,1662.0
2019-04-04 13:30:00,180.66,180.74,180.6,180.7,6600.0,169.0784,169.1533,169.0223,169.1159,6600.0
2019-04-04 13:35:00,180.73,180.79,180.71,180.73,2200.0,169.144,169.2001,169.1252,169.144,2200.0
2019-04-04 13:40:00,180.73,180.97,180.73,180.94,7126.0,169.144,169.3686,169.144,169.3405,7126.0
2019-04-04 13:45:00,180.98,181.0,180.92,180.92,1400.0,169.3779,169.3966,169.3218,169.3218,1400.0
2019-04-04 13:50:00,180.93,181.01,180.92,181.0,3008.0,169.3311,169.406,169.3218,169.3966,3008.0
2019-04-04 13:55:00,181.01,181.02,180.91,180.95,4083.0,169.406,169.4154,169.3124,169.3499,4083.0
2019-04-04 14:00:00,180.95,181.01,180.92,181.01,3600.0,169.3499,169.406,169.3218,169.406,3600.0
2019-04-04 14:05:00,181.01,181.07,180.97,181.02,2720.0,169.406,169.4622,169.3686,169.4154,2720.0
2019-04-04 14:10:00,181.04,181.13,181.0,181.13,12270.0,169.4341,169.5183,169.3966,169.5183,12270.0
2019-04-04 14:15:00,181.12,181.23,181.08,181.22,4084.0,169.509,169.6119,169.4715,169.6025,4084.0
2019-04-04 14:20:00,181.24,181.34,181.21,181.31,2958.0,169.6213,169.7149,169.5932,169.6868,2958.0
2019-04-04 14:25:00,181.36,181.48,181.35,181.48,7217.0,169.7336,169.8459,169.7242,169.8459,7217.0
2019-04-04 14:30:00,181.43,181.52,181.4,181.5,13490.0,169.7991,169.8833,169.771,169.8646,13490.0
2019-04-04 14:35:00,181.5,181.57,181.48,181.56,11446.0,169.8646,169.9301,169.8459,169.9207,11446.0
2019-04-04 14:40:00,181.59,181.68,181.56,181.68,6863.0,169.9488,170.0331,169.9207,170.0331,6863.0
2019-04-04 14:45:00,181.7,181.88,181.7,181.88,5061.0,170.0518,170.2202,170.0518,170.2202,5061.0
2019-04-04 14:50:00,181.88,182.04,181.8,181.95,27219.0,170.2202,170.37,170.1454,170.2857,27219.0
2019-04-04 14:55:00,181.91,181.93,181.69,181.92,12200.0,170.2483,170.267,170.0424,170.2577,12200.0
2019-04-04 15:00:00,181.86,181.88,181.64,181.7,9766.0,170.2015,170.2202,169.9956,170.0518,9766.0
2019-04-04 15:05:00,181.63,181.85,181.63,181.79,13886.0,169.9863,170.1922,169.9863,170.136,13886.0
2019-04-04 15:10:00,181.77,181.99,181.76,181.99,4143.0,170.1173,170.3232,170.1079,170.3232,4143.0
2019-04-04 15:15:00,181.98,182.04,181.94,182.03,7896.0,170.3138,170.37,170.2764,170.3606,7896.0
2019-04-04 15:20:00,182.03,182.06,181.96,182.05,20415.0,170.3606,170.3887,170.2951,170.3793,20415.0
2019-04-04 15:25:00,182.06,182.13,182.01,182.1,12683.0,170.3887,170.4542,170.3419,170.4261,12683.0
2019-04-04 15:30:00,182.14,182.27,182.1,182.27,27599.0,170.4636,170.5852,170.4261,170.5852,27599.0
2019-04-04 15:35:00,182.25,182.37,182.24,182.35,17393.0,170.5665,170.6788,170.5572,170.6601,17393.0
2019-04-04 15:40:00,182.33,182.51,182.31,182.51,36407.0,170.6414,170.8098,170.6227,170.8098,36407.0
2019-04-04 15:45:00,182.52,182.52,182.13,182.31,25337.0,170.8192,170.8192,170.4542,170.6227,25337.0
2019-04-04 15:50:00,182.37,182.52,182.3,182.5,38373.0,170.6788,170.8192,170.6133,170.8005,38373.0
2019-04-04 15:55:00,182.51,182.59,182.34,182.56,79274.0,170.8098,170.8847,170.6507,170.8566,79274.0
2019-04-05 09:30:00,182.56,182.93,181.94,182.69,21036.0,170.8566,171.2029,170.2764,170.9783,21036.0
2019-04-05 09:35:00,182.57,182.61,182.34,182.56,5810.0,170.866,170.9034,170.6507,170.8566,5810.0
2019-04-05 09:40:00,182.61,182.98,182.6,182.98,3684.0,170.9034,171.2497,170.8941,171.2497,3684.0
2019-04-05 09:45:00,183.01,183.41,182.86,182.89,6624.0,171.2778,171.6522,171.1374,171.1655,6624.0
2019-04-05 09:50:00,182.81,182.99,182.81,182.98,2156.0,171.0906,171.2591,171.0906,171.2497,2156.0
2019-04-05 09:55:00,182.98,183.0,182.86,182.97,3625.0,171.2497,171.2684,171.1374,171.2404,3625.0
2019-04-05 10:00:00,183.0,183.19,182.91,183.16,5960.0,171.2684,171.4463,171.1842,171.4182,5960.0
2019-04-05 10:05:00,183.12,183.15,183.06,183.08,2700.0,171.3807,171.4088,171.3246,171.3433,2700.0
2019-04-05 10:10:00,183.06,183.06,182.93,183.06,5606.0,171.3246,171.3246,171.2029,171.3246,5606.0
2019-04-05 10:15:00,183.06,183.11,182.82,182.84,5054.0,171.3246,171.3714,171.1,171.1187,5054.0
2019-04-05 10:20:00,182.8,182.95,182.8,182.94,2300.0,171.0813,171.2216,171.0813,171.2123,2300.0
2019-04-05 10:25:00,182.97,182.97,182.67,182.68,5404.0,171.2404,171.2404,170.9596,170.9689,5404.0
2019-04-05 10:30:00,182.77,182.82,182.69,182.77,3273.0,171.0532,171.1,170.9783,171.0532,3273.0
2019-04-05 10:35:00,182.71,182.78,182.55,182.62,4048.0,170.997,171.0625,170.8473,170.9128,4048.0
2019-04-05 10:40:00,182.61,182.61,182.3,182.39,4503.0,170.9034,170.9034,170.6133,170.6975,4503.0
2019-04-05 10:45:00,182.36,182.44,182.34,182.39,2116.0,170.6695,170.7443,170.6507,170.6975,2116.0
2019-04-05 10:50:00,182.41,182.42,182.31,182.42,4103.0,170.7163,170.7256,170.6227,170.7256,4103.0
2019-04-05 10:55:00,182.4,182.41,182.24,182.27,8348.0,170.7069,170.7163,170.5572,170.5852,8348.0
2019-04-05 11:00:00,182.29,182.31,182.11,182.12,9585.0,170.604,170.6227,170.4355,170.4448,9585.0
2019-04-05 11:05:00,182.14,182.14,181.9,181.94,9373.0,170.4636,170.4636,170.239,170.2764,9373.0
2019-04-05 11:10:00,181.94,182.11,181.94,182.07,5631.0,170.2764,170.4355,170.2764,170.3981,5631.0
2019-04-05 11:15:00,182.04,182.18,182.03,182.03,4895.0,170.37,170.501,170.3606,170.3606,4895.0
2019-04-05 11:20:00,182.06,182.06,181.48,181.77,18395.0,170.3887,170.3887,169.8459,170.1173,18395.0
2019-04-05 11:25:00,181.73,181.73,181.32,181.57,9754.0,170.0799,170.0799,169.6961,169.9301,9754.0
2019-04-05 11:30:00,181.55,181.6,181.33,181.39,10500.0,169.9114,169.9582,169.7055,169.7616,10500.0
2019-04-05 11:35:00,181.4,181.45,181.28,181.45,4008.0,169.771,169.8178,169.6587,169.8178,4008.0
2019-04-05 11:40:00,181.45,181.47,181.29,181.3,5380.0,169.8178,169.8365,169.6681,169.6774,5380.0
2019-04-05 11:45:00,181.33,181.38,181.18,181.34,5603.0,169.7055,169.7523,169.5651,169.7149,5603.0
2019-04-05 11:50:00,181.33,181.45,181.33,181.4,2103.0,169.7055,169.8178,169.7055,169.771,2103.0
2019-04-05 11:55:00,181.35,181.35,181.17,181.17,3383.0,169.7242,169.7242,169.5558,169.5558,3383.0
2019-04-05 12:00:00,181.16,181.42,181.16,181.4,3359.0,169.5464,169.7897,169.5464,169.771,3359.0
2019-04-05 12:05:00,181.42,181.42,181.23,181.23,4189.0,169.7897,169.7897,169.6119,169.6119,4189.0
2019-04-05 12:10:00,181.24,181.33,181.21,181.23,3675.0,169.6213,169.7055,169.5932,169.6119,3675.0
2019-04-05 12:15:00,181.23,181.27,181.21,181.23,2609.0,169.6119,169.6493,169.5932,169.6119,2609.0
2019-04-05 12:20:00,181.25,181.27,181.17,181.19,6818.0,169.6306,169.6493,169.5558,169.5745,6818.0
2019-04-05 12:25:00,181.23,181.54,181.22,181.54,19992.0,169.6119,169.902,169.6025,169.902,19992.0
2019-04-05 12:30:00,181.5,181.5,181.29,181.31,5002.0,169.8646,169.8646,169.6681,169.6868,5002.0
2019-04-05 12:35:00,181.27,181.27,181.0,181.05,3700.0,169.6493,169.6493,169.3966,169.4434,3700.0
2019-04-05 12:40:00,181.0,181.12,180.95,181.01,3559.0,169.3966,169.509,169.3499,169.406,3559.0
2019-04-05 12:45:00,181.01,181.15,181.01,181.14,4000.0,169.406,169.537,169.406,169.5277,4000.0
2019-04-05 12:50:00,181.11,181.12,180.96,180.96,2200.0,169.4996,169.509,169.3592,169.3592,2200.0
2019-04-05 12:55:00,180.96,181.04,180.89,181.04,4901.0,169.3592,169.4341,169.2937,169.4341,4901.0
2019-04-05 13:00:00,181.02,181.16,181.01,181.01,3758.0,169.4154,169.5464,169.406,169.406,3758.0
2019-04-05 13:05:00,181.03,181.12,180.91,181.12,4524.0,169.4247,169.509,169.3124,169.509,4524.0
2019-04-05 13:10:00,181.12,181.18,181.11,181.12,2031.0,169.509,169.5651,169.4996,169.509,2031.0
2019-04-05 13:15:00,181.15,181.2,181.05,181.06,2700.0,169.537,169.5838,169.4434,169.4528,2700.0
2019-04-05 13:20:00,181.07,181.09,180.99,180.99,2703.0,169.4622,169.4809,169.3873,169.3873,2703.0
2019-04-05 13:25:00,181.03,181.08,180.99,181.02,3200.0,169.4247,169.4715,169.3873,169.4154,3200.0
2019-04-05 13:30:00,181.02,181.04,180.88,180.9,2419.0,169.4154,169.4341,169.2843,169.3031,2419.0
2019-04-05 13:35:00,180.96,181.06,180.9,181.02,5294.0,169.3592,169.4528,169.3031,169.4154,5294.0
2019-04-05 13:40:00,181.04,181.18,181.04,181.11,2700.0,169.4341,169.5651,169.4341,169.4996,2700.0
2019-04-05 13:45:00,181.13,181.18,181.06,181.18,2641.0,169.5183,169.5651,169.4528,169.5651,2641.0
2019-04-05 13:50:00,181.17,181.17,181.03,181.04,2100.0,169.5558,169.5558,169.4247,169.4341,2100.0
2019-04-05 13:55:00,180.99,181.21,180.99,181.21,5010.0,169.3873,169.5932,169.3873,169.5932,5010.0
2019-04-05 14:00:00,181.21,181.34,181.19,181.34,3294.0,169.5932,169.7149,169.5745,169.7149,3294.0
2019-04-05 14:05:00,181.36,181.42,181.28,181.4,2369.0,169.7336,169.7897,169.6587,169.771,2369.0
2019-04-05 14:10:00,181.39,181.39,181.31,181.33,4758.0,169.7616,169.7616,169.6868,169.7055,4758.0
2019-04-05 14:15:00,181.33,181.38,181.31,181.35,3600.0,169.7055,169.7523,169.6868,169.7242,3600.0
2019-04-05 14:20:00,181.34,181.34,181.15,181.16,5060.0,169.7149,169.7149,169.537,169.5464,5060.0
2019-04-05 14:25:00,181.16,181.21,181.09,181.13,2993.0,169.5464,169.5932,169.4809,169.5183,2993.0
2019-04-05 14:30:00,181.15,181.18,181.09,181.11,1720.0,169.537,169.5651,169.4809,169.4996,1720.0
2019-04-05 14:35:00,181.11,181.19,181.07,181.17,1950.0,169.4996,169.5745,169.4622,169.5558,1950.0
2019-04-05 14:40:00,181.18,181.18,181.09,181.12,4929.0,169.5651,169.5651,169.4809,169.509,4929.0
2019-04-05 14:45:00,181.16,181.19,181.1,181.16,3615.0,169.5464,169.5745,169.4902,169.5464,3615.0
2019-04-05 14:50:00,181.17,181.22,181.08,181.19,2371.0,169.5558,169.6025,169.4715,169.5745,2371.0
2019-04-05 14:55:00,181.21,181.33,181.21,181.31,3242.0,169.5932,169.7055,169.5932,169.6868,3242.0
2019-04-05 15:00:00,181.36,181.49,181.34,181.37,5602.0,169.7336,169.8552,169.7149,169.7429,5602.0
2019-04-05 15:05:00,181.37,181.37,181.13,181.15,4221.0,169.7429,169.7429,169.5183,169.537,4221.0
2019-04-05 15:10:00,181.14,181.26,181.13,181.26,3121.0,169.5277,169.64,169.5183,169.64,3121.0
2019-04-05 15:15:00,181.24,181.26,181.2,181.22,3722.0,169.6213,169.64,169.5838,169.6025,3722.0
2019-04-05 15:20:00,181.24,181.35,181.24,181.32,4854.0,169.6213,169.7242,169.6213,169.6961,4854.0
2019-04-05 15:25:00,181.31,181.44,181.3,181.4,6136.0,169.6868,169.8084,169.6774,169.771,6136.0
2019-04-05 15:30:00,181.39,181.42,181.35,181.42,5518.0,169.7616,169.7897,169.7242,169.7897,5518.0
2019-04-05 15:35:00,181.42,181.5,181.35,181.42,9852.0,169.7897,169.8646,169.7242,169.7897,9852.0
2019-04-05 15:40:00,181.44,181.45,181.31,181.31,5944.0,169.8084,169.8178,169.6868,169.6868,5944.0
2019-04-05 15:45:00,181.3,181.43,181.27,181.43,7664.0,169.6774,169.7991,169.6493,169.7991,7664.0
2019-04-05 15:50:00,181.44,181.48,181.35,181.46,20565.0,169.8084,169.8459,169.7242,169.8272,20565.0
2019-04-05 15:55:00,181.47,181.74,181.44,181.67,50494.0,169.8365,170.0892,169.8084,170.0237,50494.0
2019-04-08 09:30:00,181.3,181.65,180.93,181.47,26133.0,169.6774,170.005,169.3311,169.8365,26133.0
2019-04-08 09:35:00,181.52,181.78,181.28,181.28,10198.0,169.8833,170.1266,169.6587,169.6587,10198.0
2019-04-08 09:40:00,181.42,181.54,181.06,181.06,5351.0,169.7897,169.902,169.4528,169.4528,5351.0
2019-04-08 09:45:00,181.05,181.05,180.84,181.05,6549.0,169.4434,169.4434,169.2469,169.4434,6549.0
2019-04-08 09:50:00,181.04,181.04,180.85,180.89,2730.0,169.4341,169.4341,169.2563,169.2937,2730.0
2019-04-08 09:55:00,180.96,181.09,180.84,180.84,4111.0,169.3592,169.4809,169.2469,169.2469,4111.0
2019-04-08 10:00:00,180.86,180.92,180.17,180.17,14922.0,169.2656,169.3218,168.6199,168.6199,14922.0
2019-04-08 10:05:00,180.27,180.83,180.24,180.76,7000.0,168.7134,169.2375,168.6854,169.172,7000.0
2019-04-08 10:10:00,180.76,180.9,180.67,180.8,4760.0,169.172,169.3031,169.0878,169.2095,4760.0
2019-04-08 10:15:00,180.73,180.81,180.62,180.69,4800.0,169.144,169.2188,169.041,169.1065,4800.0
2019-04-08 10:20:00,180.69,180.87,180.37,180.82,19257.0,169.1065,169.275,168.807,169.2282,19257.0
2019-04-08 10:25:00,180.95,181.05,180.84,180.9,5625.0,169.3499,169.4434,169.2469,169.3031,5625.0
2019-04-08 10:30:00,180.89,180.97,180.84,180.97,8397.0,169.2937,169.3686,169.2469,169.3686,8397.0
2019-04-08 10:35:00,181.03,181.17,181.02,181.12,2387.0,169.4247,169.5558,169.4154,169.509,2387.0
2019-04-08 10:40:00,181.09,181.2,181.02,181.12,1811.0,169.4809,169.5838,169.4154,169.509,1811.0
2019-04-08 10:45:00,181.14,181.21,181.1,181.21,825.0,169.5277,169.5932,169.4902,169.5932,825.0
2019-04-08 10:50:00,181.29,181.35,181.25,181.27,1500.0,169.6681,169.7242,169.6306,169.6493,1500.0
2019-04-08 10:55:00,181.25,181.27,181.16,181.22,2779.0,169.6306,169.6493,169.5464,169.6025,2779.0
2019-04-08 11:00:00,181.22,181.3,181.16,181.29,2040.0,169.6025,169.6774,169.5464,169.6681,2040.0
2019-04-08 11:05:00,181.29,181.32,181.08,181.08,2645.0,169.6681,169.6961,169.4715,169.4715,2645.0
2019-04-08 11:10:00,181.04,181.1,180.92,180.92,3403.0,169.4341,169.4902,169.3218,169.3218,3403.0
2019-04-08 11:15:00,181.02,181.1,180.96,180.96,3948.0,169.4154,169.4902,169.3592,169.3592,3948.0
2019-04-08 11:20:00,180.97,181.1,180.92,180.93,4189.0,169.3686,169.4902,169.3218,169.3311,4189.0
2019-04-08 11:25:00,180.92,180.99,180.87,180.99,2000.0,169.3218,169.3873,169.275,169.3873,2000.0
2019-04-08 11:30:00,181.0,181.02,180.92,180.93,5926.0,169.3966,169.4154,169.3218,169.3311,5926.0
2019-04-08 11:35:00,180.95,181.02,180.95,180.95,1697.0,169.3499,169.4154,169.3499,169.3499,1697.0
2019-04-08 11:40:00,180.91,180.95,180.88,180.9,2237.0,169.3124,169.3499,169.2843,169.3031,2237.0
2019-04-08 11:45:00,180.9,180.92,180.75,180.92,1948.0,169.3031,169.3218,169.1627,169.3218,1948.0
2019-04-08 11:50:00,180.95,181.0,180.86,181.0,2965.0,169.3499,169.3966,169.2656,169.3966,2965.0
2019-04-08 11:55:00,181.0,181.01,180.91,180.95,2700.0,169.3966,169.406,169.3124,169.3499,2700.0
2019-04-08 12:00:00,180.98,181.07,180.92,180.99,4417.0,169.3779,169.4622,169.3218,169.3873,4417.0
2019-04-08 12:05:00,180.99,181.02,180.92,180.95,2302.0,169.3873,169.4154,169.3218,169.3499,2302.0
2019-04-08 12:10:00,180.93,181.02,180.87,181.02,2861.0,169.3311,169.4154,169.275,169.4154,2861.0
2019-04-08 12:15:00,181.02,181.06,180.99,181.04,3002.0,169.4154,169.4528,169.3873,169.4341,3002.0
2019-04-08 12:20:00,181.01,181.06,180.96,181.06,3523.0,169.406,169.4528,169.3592,169.4528,3523.0
2019-04-08 12:25:00,181.03,181.1,181.03,181.04,3301.0,169.4247,169.4902,169.4247,169.4341,3301.0
2019-04-08 12:30:00,181.07,181.1,181.0,181.03,3500.0,169.4622,169.4902,169.3966,169.4247,3500.0
2019-04-08 12:35:00,181.05,181.11,181.04,181.04,2163.0,169.4434,169.4996,169.4341,169.4341,2163.0
2019-04-08 12:40:00,181.06,181.09,181.01,181.04,1865.0,169.4528,169.4809,169.406,169.4341,1865.0
2019-04-08 12:45:00,181.03,181.03,180.95,180.97,3145.0,169.4247,169.4247,169.3499,169.3686,3145.0
2019-04-08 12:50:00,180.97,181.06,180.97,181.0,3296.0,169.3686,169.4528,169.3686,169.3966,3296.0
2019-04-08 12:55:00,181.0,181.01,180.92,180.95,2812.0,169.3966,169.406,169.3218,169.3499,2812.0
2019-04-08 13:00:00,180.94,180.94,180.79,180.81,6869.0,169.3405,169.3405,169.2001,169.2188,6869.0
2019-04-08 13:05:00,180.81,181.02,180.8,180.98,6330.0,169.2188,169.4154,169.2095,169.3779,6330.0
2019-04-08 13:10:00,181.01,181.06,180.98,181.02,3037.0,169.406,169.4528,169.3779,169.4154,3037.0
2019-04-08 13:15:00,181.02,181.03,180.97,181.01,2700.0,169.4154,169.4247,169.3686,169.406,2700.0
2019-04-08 13:20:00,181.03,181.09,181.01,181.05,3771.0,169.4247,169.4809,169.406,169.4434,3771.0
2019-04-08 13:25:00,181.07,181.1,181.04,181.06,2502.0,169.4622,169.4902,169.4341,169.4528,2502.0
2019-04-08 13:30:00,181.06,181.16,181.05,181.16,6682.0,169.4528,169.5464,169.4434,169.5464,6682.0
2019-04-08 13:35:00,181.17,181.23,181.13,181.13,3290.0,169.5558,169.6119,169.5183,169.5183,3290.0
2019-04-08 13:40:00,181.15,181.15,181.08,181.13,2248.0,169.537,169.537,169.4715,169.5183,2248.0
2019-04-08 13:45:00,181.15,181.15,181.03,181.07,6263.0,169.537,169.537,169.4247,169.4622,6263.0
2019-04-08 13:50:00,181.06,181.31,181.06,181.29,3388.0,169.4528,169.6868,169.4528,169.6681,3388.0
2019-04-08 13:55:00,181.27,181.27,181.15,181.16,4500.0,169.6493,169.6493,169.537,169.5464,4500.0
2019-04-08 14:00:00,181.19,181.19,181.1,181.14,3400.0,169.5745,169.5745,169.4902,169.5277,3400.0
2019-04-08 14:05:00,181.14,181.26,181.14,181.23,4823.0,169.5277,169.64,169.5277,169.6119,4823.0
2019-04-08 14:10:00,181.23,181.26,181.13,181.18,6310.0,169.6119,169.64,169.5183,169.5651,6310.0
2019-04-08 14:15:00,181.19,181.21,181.13,181.2,4449.0,169.5745,169.5932,169.5183,169.5838,4449.0
2019-04-08 14:20:00,181.18,181.18,181.09,181.09,4010.0,169.5651,169.5651,169.4809,169.4809,4010.0
2019-04-08 14:25:00,181.08,181.13,181.0,181.07,5648.0,169.4715,169.5183,169.3966,169.4622,5648.0
2019-04-08 14:30:00,181.09,181.11,181.01,181.05,3921.0,169.4809,169.4996,169.406,169.4434,3921.0
2019-04-08 14:35:00,181.06,181.13,181.05,181.06,2651.0,169.4528,169.5183,169.4434,169.4528,2651.0
2019-04-08 14:40:00,181.07,181.1,181.02,181.04,4581.0,169.4622,169.4902,169.4154,169.4341,4581.0
2019-04-08 14:45:00,181.05,181.05,180.97,180.97,4164.0,169.4434,169.4434,169.3686,169.3686,4164.0
2019-04-08 14:50:00,180.99,181.09,180.99,181.0,3469.0,169.3873,169.4809,169.3873,169.3966,3469.0
2019-04-08 14:55:00,181.0,181.1,180.98,181.09,2742.0,169.3966,169.4902,169.3779,169.4809,2742.0
2019-04-08 15:00:00,181.1,181.11,181.01,181.01,3647.0,169.4902,169.4996,169.406,169.406,3647.0
2019-04-08 15:05:00,181.04,181.11,181.03,181.05,3529.0,169.4341,169.4996,169.4247,169.4434,3529.0
2019-04-08 15:10:00,181.03,181.06,181.01,181.05,3673.0,169.4247,169.4528,169.406,169.4434,3673.0
2019-04-08 15:15:00,181.04,181.07,181.0,181.07,5504.0,169.4341,169.4622,169.3966,169.4622,5504.0
2019-04-08 15:20:00,181.09,181.09,181.03,181.05,5890.0,169.4809,169.4809,169.4247,169.4434,5890.0
2019-04-08 15:25:00,181.05,181.09,181.04,181.08,5352.0,169.4434,169.4809,169.4341,169.4715,5352.0
2019-04-08 15:30:00,181.05,181.13,181.0,181.11,7990.0,169.4434,169.5183,169.3966,169.4996,7990.0
2019-04-08 15:35:00,181.1,181.12,181.07,181.1,4691.0,169.4902,169.509,169.4622,169.4902,4691.0
2019-04-08 15:40:00,181.1,181.12,181.06,181.1,9489.0,169.4902,169.509,169.4528,169.4902,9489.0
2019-04-08 15:45:00,181.1,181.16,181.09,181.1,13068.0,169.4902,169.5464,169.4809,169.4902,13068.0
2019-04-08 15:50:00,181.09,181.25,181.09,181.25,15476.0,169.4809,169.6306,169.4809,169.6306,15476.0
2019-04-08 15:55:00,181.27,181.27,181.08,181.21,37611.0,169.6493,169.6493,169.4715,169.5932,37611.0
2019-04-09 09:30:00,180.63,180.87,180.02,180.07,33149.0,169.0504,169.275,168.4795,168.5263,33149.0
2019-04-09 09:35:00,180.17,180.31,179.74,180.31,12679.0,168.6199,168.7509,168.2174,168.7509,12679.0
2019-04-09 09:40:00,180.22,180.26,180.09,180.21,1750.0,168.6667,168.7041,168.545,168.6573,1750.0
2019-04-09 09:45:00,180.2,180.39,180.16,180.39,21777.0,168.6479,168.8258,168.6105,168.8258,21777.0
2019-04-09 09:50:00,180.35,180.52,180.33,180.52,8400.0,168.7883,168.9474,168.7696,168.9474,8400.0
2019-04-09 09:55:00,180.52,180.63,180.5,180.6,2658.0,168.9474,169.0504,168.9287,169.0223,2658.0
2019-04-09 10:00:00,180.62,180.65,180.28,180.4,11453.0,169.041,169.0691,168.7228,168.8351,11453.0
2019-04-09 10:05:00,180.41,180.62,180.41,180.52,4550.0,168.8445,169.041,168.8445,168.9474,4550.0
2019-04-09 10:10:00,180.44,180.46,180.01,180.02,5085.0,168.8725,168.8913,168.4701,168.4795,5085.0
2019-04-09 10:15:00,180.06,180.2,179.96,180.18,8731.0,168.5169,168.6479,168.4233,168.6292,8731.0
2019-04-09 10:20:00,180.21,180.5,180.2,180.49,3421.0,168.6573,168.9287,168.6479,168.9193,3421.0
2019-04-09 10:25:00,180.54,180.56,180.48,180.51,5453.0,168.9661,168.9849,168.91,168.9381,5453.0
2019-04-09 10:30:00,180.51,180.69,180.46,180.5,11301.0,168.9381,169.1065,168.8913,168.9287,11301.0
2019-04-09 10:35:00,180.58,180.79,180.58,180.71,3541.0,169.0036,169.2001,169.0036,169.1252,3541.0
2019-04-09 10:40:00,180.66,180.68,180.52,180.52,2659.0,169.0784,169.0972,168.9474,168.9474,2659.0
2019-04-09 10:45:00,180.46,180.49,180.39,180.4,5703.0,168.8913,168.9193,168.8258,168.8351,5703.0
2019-04-09 10:50:00,180.41,180.46,180.36,180.38,2126.0,168.8445,168.8913,168.7977,168.8164,2126.0
2019-04-09 10:55:00,180.36,180.53,180.27,180.53,3998.0,168.7977,168.9568,168.7134,168.9568,3998.0
2019-04-09 11:00:00,180.56,180.8,180.53,180.68,4395.0,168.9849,169.2095,168.9568,169.0972,4395.0
2019-04-09 11:05:00,180.66,180.66,180.57,180.57,1400.0,169.0784,169.0784,168.9942,168.9942,1400.0
2019-04-09 11:10:00,180.56,180.63,180.51,180.59,5169.0,168.9849,169.0504,168.9381,169.0129,5169.0
2019-04-09 11:15:00,180.61,180.72,180.52,180.52,3924.0,169.0317,169.1346,168.9474,168.9474,3924.0
2019-04-09 11:20:00,180.57,180.69,180.54,180.54,3260.0,168.9942,169.1065,168.9661,168.9661,3260.0
2019-04-09 11:25:00,180.56,180.73,180.55,180.66,2200.0,168.9849,169.144,168.9755,169.0784,2200.0
2019-04-09 11:30:00,180.66,180.66,180.45,180.46,2200.0,169.0784,169.0784,168.8819,168.8913,2200.0
2019-04-09 11:35:00,180.42,180.66,180.42,180.54,3162.0,168.8538,169.0784,168.8538,168.9661,3162.0
2019-04-09 11:40:00,180.51,180.62,180.46,180.59,1600.0,168.9381,169.041,168.8913,169.0129,1600.0
2019-04-09 11:45:00,180.6,180.62,180.5,180.62,1800.0,169.0223,169.041,168.9287,169.041,1800.0
2019-04-09 11:50:00,180.61,180.73,180.58,180.58,2006.0,169.0317,169.144,169.0036,169.0036,2006.0
2019-04-09 11:55:00,180.62,180.74,180.61,180.62,2928.0,169.041,169.1533,169.0317,169.041,2928.0
2019-04-09 12:00:00,180.61,180.76,180.6,180.67,2701.0,169.0317,169.172,169.0223,169.0878,2701.0
2019-04-09 12:05:00,180.67,180.92,180.67,180.91,2115.0,169.0878,169.3218,169.0878,169.3124,2115.0
2019-04-09 12:10:00,180.88,181.15,180.84,181.06,13543.0,169.2843,169.537,169.2469,169.4528,13543.0
2019-04-09 12:15:00,181.06,181.1,181.02,181.04,1400.0,169.4528,169.4902,169.4154,169.4341,1400.0
2019-04-09 12:20:00,181.09,181.12,180.98,181.09,3491.0,169.4809,169.509,169.3779,169.4809,3491.0
2019-04-09 12:25:00,181.04,181.05,180.94,181.01,6600.0,169.4341,169.4434,169.3405,169.406,6600.0
2019-04-09 12:30:00,181.01,181.07,180.97,181.07,6040.0,169.406,169.4622,169.3686,169.4622,6040.0
2019-04-09 12:35:00,181.06,181.18,181.06,181.1,2900.0,169.4528,169.5651,169.4528,169.4902,2900.0
2019-04-09 12:40:00,181.09,181.14,181.08,181.08,4100.0,169.4809,169.5277,169.4715,169.4715,4100.0
2019-04-09 12:45:00,181.08,181.16,181.07,181.1,2307.0,169.4715,169.5464,169.4622,169.4902,2307.0
2019-04-09 12:50:00,181.1,181.14,181.0,181.12,7423.0,169.4902,169.5277,169.3966,169.509,7423.0
2019-04-09 12:55:00,181.15,181.19,181.02,181.06,4368.0,169.537,169.5745,169.4154,169.4528,4368.0
2019-04-09 13:00:00,181.07,181.14,180.99,181.09,3279.0,169.4622,169.5277,169.3873,169.4809,3279.0
2019-04-09 13:05:00,181.08,181.1,181.0,181.04,3744.0,169.4715,169.4902,169.3966,169.4341,3744.0
2019-04-09 13:10:00,181.04,181.16,181.01,181.09,17814.0,169.4341,169.5464,169.406,169.4809,17814.0
2019-04-09 13:15:00,181.11,181.23,181.04,181.12,17501.0,169.4996,169.6119,169.4341,169.509,17501.0
2019-04-09 13:20:00,181.08,181.17,181.0,181.04,15642.0,169.4715,169.5558,169.3966,169.4341,15642.0
2019-04-09 13:25:00,181.04,181.14,181.0,181.14,6912.0,169.4341,169.5277,169.3966,169.5277,6912.0
2019-04-09 13:30:00,181.11,181.14,181.05,181.13,3281.0,169.4996,169.5277,169.4434,169.5183,3281.0
2019-04-09 13:35:00,181.14,181.22,181.14,181.2,2017.0,169.5277,169.6025,169.5277,169.5838,2017.0
2019-04-09 13:40:00,181.19,181.21,181.15,181.17,2494.0,169.5745,169.5932,169.537,169.5558,2494.0
2019-04-09 13:45:00,181.17,181.2,181.09,181.1,1200.0,169.5558,169.5838,169.4809,169.4902,1200.0
2019-04-09 13:50:00,181.13,181.24,181.06,181.24,7443.0,169.5183,169.6213,169.4528,169.6213,7443.0
2019-04-09 13:55:00,181.19,181.23,181.16,181.22,1920.0,169.5745,169.6119,169.5464,169.6025,1920.0
2019-04-09 14:00:00,181.23,181.26,181.04,181.07,4992.0,169.6119,169.64,169.4341,169.4622,4992.0
2019-04-09 14:05:00,181.04,181.16,181.01,181.08,5991.0,169.4341,169.5464,169.406,169.4715,5991.0
2019-04-09 14:10:00,181.1,181.23,181.06,181.21,8353.0,169.4902,169.6119,169.4528,169.5932,8353.0
2019-04-09 14:15:00,181.29,181.29,181.23,181.23,3025.0,169.6681,169.6681,169.6119,169.6119,3025.0
2019-04-09 14:20:00,181.24,181.37,181.24,181.33,6497.0,169.6213,169.7429,169.6213,169.7055,6497.0
2019-04-09 14:25:00,181.33,181.35,181.27,181.3,6135.0,169.7055,169.7242,169.6493,169.6774,6135.0
2019-04-09 14:30:00,181.33,181.35,181.24,181.29,5578.0,169.7055,169.7242,169.6213,169.6681,5578.0
2019-04-09 14:35:00,181.3,181.39,181.3,181.38,4246.0,169.6774,169.7616,169.6774,169.7523,4246.0
2019-04-09 14:40:00,181.38,181.38,181.15,181.19,3350.0,169.7523,169.7523,169.537,169.5745,3350.0
2019-04-09 14:45:00,181.18,181.21,181.12,181.21,4214.0,169.5651,169.5932,169.509,169.5932,4214.0
2019-04-09 14:50:00,181.21,181.25,181.12,181.14,4132.0,169.5932,169.6306,169.509,169.5277,4132.0
2019-04-09 14:55:00,181.15,181.15,181.06,181.11,3559.0,169.537,169.537,169.4528,169.4996,3559.0
2019-04-09 15:00:00,181.12,181.22,181.12,181.19,6461.0,169.509,169.6025,169.509,169.5745,6461.0
2019-04-09 15:05:00,181.18,181.21,181.13,181.2,6396.0,169.5651,169.5932,169.5183,169.5838,6396.0
2019-04-09 15:10:00,181.2,181.25,181.19,181.2,4274.0,169.5838,169.6306,169.5745,169.5838,4274.0
2019-04-09 15:15:00,181.22,181.32,181.22,181.3,5731.0,169.6025,169.6961,169.6025,169.6774,5731.0
2019-04-09 15:20:00,181.28,181.28,181.16,181.19,7227.0,169.6587,169.6587,169.5464,169.5745,7227.0
2019-04-09 15:25:00,181.19,181.24,181.1,181.24,15856.0,169.5745,169.6213,169.4902,169.6213,15856.0
2019-04-09 15:30:00,181.21,181.5,181.2,181.48,8006.0,169.5932,169.8646,169.5838,169.8459,8006.0
2019-04-09 15:35:00,181.51,181.52,181.4,181.48,5411.0,169.874,169.8833,169.771,169.8459,5411.0
2019-04-09 15:40:00,181.5,181.5,181.34,181.43,5234.0,169.8646,169.8646,169.7149,169.7991,5234.0
2019-04-09 15:45:00,181.44,181.46,181.41,181.43,8127.0,169.8084,169.8272,169.7804,169.7991,8127.0
2019-04-09 15:50:00,181.42,181.43,181.26,181.28,23303.0,169.7897,169.7991,169.64,169.6587,23303.0
2019-04-09 15:55:00,181.28,181.54,181.13,181.53,94509.0,169.6587,169.902,169.5183,169.8927,94509.0
2019-04-10 09:30:00,181.61,181.61,179.93,181.44,14489.0,169.9675,169.9675,168.3952,169.8084,14489.0
2019-04-10 09:35:00,181.44,181.45,181.25,181.45,2400.0,169.8084,169.8178,169.6306,169.8178,2400.0
2019-04-10 09:40:00,181.4,181.4,181.15,181.23,3903.0,169.771,169.771,169.537,169.6119,3903.0
2019-04-10 09:45:00,181.34,181.51,181.32,181.32,2100.0,169.7149,169.874,169.6961,169.6961,2100.0
2019-04-10 09:50:00,181.29,181.32,181.04,181.27,4400.0,169.6681,169.6961,169.4341,169.6493,4400.0
2019-04-10 09:55:00,181.27,181.44,181.2,181.34,5300.0,169.6493,169.8084,169.5838,169.7149,5300.0
2019-04-10 10:00:00,181.34,181.41,181.18,181.27,10146.0,169.7149,169.7804,169.5651,169.6493,10146.0
2019-04-10 10:05:00,181.29,181.51,181.29,181.47,6765.0,169.6681,169.874,169.6681,169.8365,6765.0
2019-04-10 10:10:00,181.5,181.55,181.39,181.55,6638.0,169.8646,169.9114,169.7616,169.9114,6638.0
2019-04-10 10:15:00,181.6,181.63,181.53,181.6,2247.0,169.9582,169.9863,169.8927,169.9582,2247.0
2019-04-10 10:20:00,181.6,181.78,181.6,181.61,6133.0,169.9582,170.1266,169.9582,169.9675,6133.0
2019-04-10 10:25:00,181.64,181.78,181.64,181.65,2300.0,169.9956,170.1266,169.9956,170.005,2300.0
2019-04-10 10:30:00,181.67,181.78,181.51,181.6,17802.0,170.0237,170.1266,169.874,169.9582,17802.0
2019-04-10 10:35:00,181.65,181.72,181.57,181.64,5070.0,170.005,170.0705,169.9301,169.9956,5070.0
2019-04-10 10:40:00,181.61,181.72,181.58,181.65,5090.0,169.9675,170.0705,169.9395,170.005,5090.0
2019-04-10 10:45:00,181.73,181.92,181.73,181.88,2959.0,170.0799,170.2577,170.0799,170.2202,2959.0
2019-04-10 10:50:00,181.88,181.88,181.73,181.8,2094.0,170.2202,170.2202,170.0799,170.1454,2094.0
2019-04-10 10:55:00,181.76,181.9,181.76,181.86,1535.0,170.1079,170.239,170.1079,170.2015,1535.0
2019-04-10 11:00:00,181.94,181.98,181.91,181.93,1160.0,170.2764,170.3138,170.2483,170.267,1160.0
2019-04-10 11:05:00,181.91,181.97,181.88,181.94,2046.0,170.2483,170.3045,170.2202,170.2764,2046.0
2019-04-10 11:10:00,181.93,181.99,181.88,181.95,2892.0,170.267,170.3232,170.2202,170.2857,2892.0
2019-04-10 11:15:00,181.95,181.95,181.77,181.79,5000.0,170.2857,170.2857,170.1173,170.136,5000.0
2019-04-10 11:20:00,181.74,181.74,181.64,181.74,2300.0,170.0892,170.0892,169.9956,170.0892,2300.0
2019-04-10 11:25:00,181.74,181.8,181.67,181.77,3958.0,170.0892,170.1454,170.0237,170.1173,3958.0
2019-04-10 11:30:00,181.77,181.9,181.77,181.88,1433.0,170.1173,170.239,170.1173,170.2202,1433.0
2019-04-10 11:35:00,181.91,182.0,181.9,181.91,6615.0,170.2483,170.3325,170.239,170.2483,6615.0
2019-04-10 11:40:00,181.88,181.92,181.79,181.87,2351.0,170.2202,170.2577,170.136,170.2109,2351.0
2019-04-10 11:45:00,181.86,181.89,181.83,181.86,1947.0,170.2015,170.2296,170.1734,170.2015,1947.0
2019-04-10 11:50:00,181.86,181.89,181.81,181.81,1500.0,170.2015,170.2296,170.1547,170.1547,1500.0
2019-04-10 11:55:00,181.82,181.83,181.74,181.79,1545.0,170.1641,170.1734,170.0892,170.136,1545.0
2019-04-10 12:00:00,181.8,181.84,181.79,181.83,1701.0,170.1454,170.1828,170.136,170.1734,1701.0
2019-04-10 12:05:00,181.87,181.9,181.84,181.87,2607.0,170.2109,170.239,170.1828,170.2109,2607.0
2019-04-10 12:10:00,181.88,181.88,181.78,181.79,2264.0,170.2202,170.2202,170.1266,170.136,2264.0
2019-04-10 12:15:00,181.8,181.89,181.78,181.89,2990.0,170.1454,170.2296,170.1266,170.2296,2990.0
2019-04-10 12:20:00,181.91,182.02,181.89,182.01,25306.0,170.2483,170.3513,170.2296,170.3419,25306.0
2019-04-10 12:25:00,182.02,182.12,182.02,182.12,1620.0,170.3513,170.4448,170.3513,170.4448,1620.0
2019-04-10 12:30:00,182.09,182.17,182.05,182.14,3617.0,170.4168,170.4916,170.3793,170.4636,3617.0
2019-04-10 12:35:00,182.11,182.11,182.08,182.09,1691.0,170.4355,170.4355,170.4074,170.4168,1691.0
2019-04-10 12:40:00,182.09,182.09,181.98,182.04,3600.0,170.4168,170.4168,170.3138,170.37,3600.0
2019-04-10 12:45:00,182.01,182.04,181.99,182.02,4305.0,170.3419,170.37,170.3232,170.3513,4305.0
2019-04-10 12:50:00,182.01,182.07,182.01,182.07,1939.0,170.3419,170.3981,170.3419,170.3981,1939.0
2019-04-10 12:55:00,182.09,182.11,181.97,181.99,2397.0,170.4168,170.4355,170.3045,170.3232,2397.0
2019-04-10 13:00:00,182.02,182.09,182.0,182.0,2997.0,170.3513,170.4168,170.3325,170.3325,2997.0
2019-04-10 13:05:00,182.0,182.11,181.99,182.11,4154.0,170.3325,170.4355,170.3232,170.4355,4154.0
2019-04-10 13:10:00,182.11,182.27,182.11,182.16,4338.0,170.4355,170.5852,170.4355,170.4823,4338.0
2019-04-10 13:15:00,182.13,182.26,182.13,182.21,2465.0,170.4542,170.5759,170.4542,170.5291,2465.0
2019-04-10 13:20:00,182.25,182.25,182.2,182.22,1501.0,170.5665,170.5665,170.5197,170.5384,1501.0
2019-04-10 13:25:00,182.24,182.28,182.21,182.27,4310.0,170.5572,170.5946,170.5291,170.5852,4310.0
2019-04-10 13:30:00,182.28,182.28,182.15,182.19,2826.0,170.5946,170.5946,170.4729,170.5104,2826.0
2019-04-10 13:35:00,182.19,182.21,182.13,182.13,4212.0,170.5104,170.5291,170.4542,170.4542,4212.0
2019-04-10 13:40:00,182.12,182.18,182.12,182.17,2979.0,170.4448,170.501,170.4448,170.4916,2979.0
2019-04-10 13:45:00,182.19,182.32,182.19,182.27,6454.0,170.5104,170.632,170.5104,170.5852,6454.0
2019-04-10 13:50:00,182.3,182.3,182.22,182.22,1906.0,170.6133,170.6133,170.5384,170.5384,1906.0
2019-04-10 13:55:00,182.23,182.36,182.23,182.32,6101.0,170.5478,170.6695,170.5478,170.632,6101.0
2019-04-10 14:00:00,182.28,182.38,182.23,182.23,4641.0,170.5946,170.6882,170.5478,170.5478,4641.0
2019-04-10 14:05:00,182.18,182.19,182.07,182.07,1327.0,170.501,170.5104,170.3981,170.3981,1327.0
2019-04-10 14:10:00,182.08,182.09,181.85,182.06,15006.0,170.4074,170.4168,170.1922,170.3887,15006.0
2019-04-10 14:15:00,182.08,182.17,182.08,182.15,1200.0,170.4074,170.4916,170.4074,170.4729,1200.0
2019-04-10 14:20:00,182.15,182.17,181.96,182.08,6427.0,170.4729,170.4916,170.2951,170.4074,6427.0
2019-04-10 14:25:00,182.06,182.12,181.98,182.08,4179.0,170.3887,170.4448,170.3138,170.4074,4179.0
2019-04-10 14:30:00,182.04,182.05,181.9,181.9,3600.0,170.37,170.3793,170.239,170.239,3600.0
2019-04-10 14:35:00,181.89,182.07,181.88,182.0,4419.0,170.2296,170.3981,170.2202,170.3325,4419.0
2019-04-10 14:40:00,182.0,182.13,182.0,182.08,2111.0,170.3325,170.4542,170.3325,170.4074,2111.0
2019-04-10 14:45:00,182.09,182.12,182.01,182.05,4068.0,170.4168,170.4448,170.3419,170.3793,4068.0
2019-04-10 14:50:00,182.06,182.14,182.06,182.11,3075.0,170.3887,170.4636,170.3887,170.4355,3075.0
2019-04-10 14:55:00,182.1,182.24,182.1,182.17,17039.0,170.4261,170.5572,170.4261,170.4916,17039.0
2019-04-10 15:00:00,182.19,182.39,182.16,182.36,3700.0,170.5104,170.6975,170.4823,170.6695,3700.0
2019-04-10 15:05:00,182.3,182.42,182.27,182.41,4200.0,170.6133,170.7256,170.5852,170.7163,4200.0
2019-04-10 15:10:00,182.39,182.41,182.23,182.28,3533.0,170.6975,170.7163,170.5478,170.5946,3533.0
2019-04-10 15:15:00,182.29,182.32,182.23,182.23,3255.0,170.604,170.632,170.5478,170.5478,3255.0
2019-04-10 15:20:00,182.25,182.27,182.2,182.22,5045.0,170.5665,170.5852,170.5197,170.5384,5045.0
2019-04-10 15:25:00,182.18,182.31,182.15,182.24,3765.0,170.501,170.6227,170.4729,170.5572,3765.0
2019-04-10 15:30:00,182.24,182.28,182.18,182.25,3287.0,170.5572,170.5946,170.501,170.5665,3287.0
2019-04-10 15:35:00,182.25,182.41,182.25,182.37,6365.0,170.5665,170.7163,170.5665,170.6788,6365.0
2019-04-10 15:40:00,182.37,182.38,182.3,182.31,5568.0,170.6788,170.6882,170.6133,170.6227,5568.0
2019-04-10 15:45:00,182.31,182.31,182.22,182.24,7687.0,170.6227,170.6227,170.5384,170.5572,7687.0
2019-04-10 15:50:00,182.25,182.34,182.18,182.34,22529.0,170.5665,170.6507,170.501,170.6507,22529.0
2019-04-10 15:55:00,182.33,182.6,182.29,182.59,42099.0,170.6414,170.8941,170.604,170.8847,42099.0
2019-04-11 09:30:00,182.35,182.76,181.86,182.1,16880.0,170.6601,171.0438,170.2015,170.4261,16880.0
2019-04-11 09:35:00,182.18,182.18,181.9,181.9,2100.0,170.501,170.501,170.239,170.239,2100.0
2019-04-11 09:40:00,181.83,182.06,181.82,181.98,4400.0,170.1734,170.3887,170.1641,170.3138,4400.0
2019-04-11 09:45:00,182.03,182.2,181.93,182.17,3007.0,170.3606,170.5197,170.267,170.4916,3007.0
2019-04-11 09:50:00,182.17,182.34,182.17,182.34,3504.0,170.4916,170.6507,170.4916,170.6507,3504.0
2019-04-11 09:55:00,182.3,182.46,182.3,182.34,1920.0,170.6133,170.7631,170.6133,170.6507,1920.0
2019-04-11 10:00:00,182.4,182.52,182.35,182.52,2026.0,170.7069,170.8192,170.6601,170.8192,2026.0
2019-04-11 10:05:00,182.59,182.66,182.56,182.66,1800.0,170.8847,170.9502,170.8566,170.9502,1800.0
2019-04-11 10:10:00,182.68,182.68,182.52,182.58,1950.0,170.9689,170.9689,170.8192,170.8754,1950.0
2019-04-11 10:15:00,182.64,182.64,182.58,182.63,3013.0,170.9315,170.9315,170.8754,170.9222,3013.0
2019-04-11 10:20:00,182.65,182.81,182.65,182.81,1510.0,170.9409,171.0906,170.9409,171.0906,1510.0
2019-04-11 10:25:00,182.83,182.92,182.8,182.81,2800.0,171.1093,171.1936,171.0813,171.0906,2800.0
2019-04-11 10:30:00,182.8,182.81,182.67,182.67,4226.0,171.0813,171.0906,170.9596,170.9596,4226.0
2019-04-11 10:35:00,182.7,182.73,182.62,182.69,1303.0,170.9877,171.0157,170.9128,170.9783,1303.0
2019-04-11 10:40:00,182.71,182.88,182.7,182.88,2600.0,170.997,171.1561,170.9877,171.1561,2600.0
2019-04-11 10:45:00,182.92,182.92,182.77,182.78,4800.0,171.1936,171.1936,171.0532,171.0625,4800.0
2019-04-11 10:50:00,182.85,182.9,182.74,182.77,9568.0,171.1281,171.1748,171.0251,171.0532,9568.0
2019-04-11 10:55:00,182.75,182.79,182.72,182.79,2200.0,171.0345,171.0719,171.0064,171.0719,2200.0
2019-04-11 11:00:00,182.79,182.85,182.71,182.83,3254.0,171.0719,171.1281,170.997,171.1093,3254.0
2019-04-11 11:05:00,182.81,182.88,182.78,182.88,7210.0,171.0906,171.1561,171.0625,171.1561,7210.0
2019-04-11 11:10:00,182.87,182.88,182.81,182.85,1674.0,171.1468,171.1561,171.0906,171.1281,1674.0
2019-04-11 11:15:00,182.84,182.95,182.84,182.9,32808.0,171.1187,171.2216,171.1187,171.1748,32808.0
2019-04-11 11:20:00,182.9,182.92,182.85,182.85,4189.0,171.1748,171.1936,171.1281,171.1281,4189.0
2019-04-11 11:25:00,182.85,182.91,182.82,182.86,9051.0,171.1281,171.1842,171.1,171.1374,9051.0
2019-04-11 11:30:00,182.85,182.87,182.65,182.65,5354.0,171.1281,171.1468,170.9409,170.9409,5354.0
2019-04-11 11:35:00,182.62,182.68,182.55,182.55,1700.0,170.9128,170.9689,170.8473,170.8473,1700.0
2019-04-11 11:40:00,182.51,182.51,182.28,182.39,2404.0,170.8098,170.8098,170.5946,170.6975,2404.0
2019-04-11 11:45:00,182.4,182.57,182.4,182.51,2987.0,170.7069,170.866,170.7069,170.8098,2987.0
2019-04-11 11:50:00,182.56,182.65,182.56,182.65,1200.0,170.8566,170.9409,170.8566,170.9409,1200.0
2019-04-11 11:55:00,182.61,182.7,182.61,182.69,5770.0,170.9034,170.9877,170.9034,170.9783,5770.0
2019-04-11 12:00:00,182.72,182.77,182.69,182.73,2068.0,171.0064,171.0532,170.9783,171.0157,2068.0
2019-04-11 12:05:00,182.75,182.83,182.74,182.77,4604.0,171.0345,171.1093,171.0251,171.0532,4604.0
2019-04-11 12:10:00,182.79,182.79,182.62,182.67,1900.0,171.0719,171.0719,170.9128,170.9596,1900.0
2019-04-11 12:15:00,182.65,182.7,182.61,182.68,800.0,170.9409,170.9877,170.9034,170.9689,800.0
2019-04-11 12:20:00,182.69,182.74,182.68,182.7,1100.0,170.9783,171.0251,170.9689,170.9877,1100.0
2019-04-11 12:25:00,182.7,182.7,182.62,182.65,2125.0,170.9877,170.9877,170.9128,170.9409,2125.0
2019-04-11 12:30:00,182.69,182.72,182.66,182.67,3455.0,170.9783,171.0064,170.9502,170.9596,3455.0
2019-04-11 12:35:00,182.69,182.78,182.68,182.77,5811.0,170.9783,171.0625,170.9689,171.0532,5811.0
2019-04-11 12:40:00,182.74,182.8,182.74,182.8,500.0,171.0251,171.0813,171.0251,171.0813,500.0
2019-04-11 12:45:00,182.85,182.85,182.74,182.76,600.0,171.1281,171.1281,171.0251,171.0438,600.0
2019-04-11 12:50:00,182.78,182.84,182.73,182.84,1271.0,171.0625,171.1187,171.0157,171.1187,1271.0
2019-04-11 12:55:00,182.8,182.85,182.79,182.84,1000.0,171.0813,171.1281,171.0719,171.1187,1000.0
2019-04-11 13:00:00,182.86,182.93,182.85,182.93,1300.0,171.1374,171.2029,171.1281,171.2029,1300.0
2019-04-11 13:05:00,182.95,183.07,182.95,183.05,2984.0,171.2216,171.3339,171.2216,171.3152,2984.0
2019-04-11 13:10:00,183.06,183.14,183.06,183.07,1700.0,171.3246,171.3995,171.3246,171.3339,1700.0
2019-04-11 13:15:00,183.07,183.11,182.97,182.99,1550.0,171.3339,171.3714,171.2404,171.2591,1550.0
2019-04-11 13:20:00,182.98,183.02,182.93,182.94,1956.0,171.2497,171.2872,171.2029,171.2123,1956.0
2019-04-11 13:25:00,182.96,183.01,182.96,183.01,1300.0,171.231,171.2778,171.231,171.2778,1300.0
2019-04-11 13:30:00,183.01,183.01,182.9,182.93,1365.0,171.2778,171.2778,171.1748,171.2029,1365.0
2019-04-11 13:35:00,182.96,183.07,182.95,183.02,2605.0,171.231,171.3339,171.2216,171.2872,2605.0
2019-04-11 13:40:00,183.02,183.06,182.94,183.06,2013.0,171.2872,171.3246,171.2123,171.3246,2013.0
2019-04-11 13:45:00,183.07,183.16,183.07,183.12,1137.0,171.3339,171.4182,171.3339,171.3807,1137.0
2019-04-11 13:50:00,183.12,183.17,183.07,183.07,1534.0,171.3807,171.4275,171.3339,171.3339,1534.0
2019-04-11 13:55:00,183.0,183.06,182.93,182.97,1528.0,171.2684,171.3246,171.2029,171.2404,1528.0
2019-04-11 14:00:00,182.97,183.04,182.97,183.01,1508.0,171.2404,171.3059,171.2404,171.2778,1508.0
2019-04-11 14:05:00,183.01,183.04,182.82,182.87,6679.0,171.2778,171.3059,171.1,171.1468,6679.0
2019-04-11 14:10:00,182.8,182.89,182.79,182.8,1601.0,171.0813,171.1655,171.0719,171.0813,1601.0
2019-04-11 14:15:00,182.79,182.8,182.72,182.74,2197.0,171.0719,171.0813,171.0064,171.0251,2197.0
2019-04-11 14:20:00,182.72,182.75,182.7,182.7,1607.0,171.0064,171.0345,170.9877,170.9877,1607.0
2019-04-11 14:25:00,182.67,182.69,182.55,182.57,17002.0,170.9596,170.9783,170.8473,170.866,17002.0
2019-04-11 14:30:00,182.55,182.66,182.54,182.54,21100.0,170.8473,170.9502,170.8379,170.8379,21100.0
2019-04-11 14:35:00,182.54,182.54,182.36,182.41,5423.0,170.8379,170.8379,170.6695,170.7163,5423.0
2019-04-11 14:40:00,182.46,182.56,182.41,182.53,3744.0,170.7631,170.8566,170.7163,170.8286,3744.0
2019-04-11 14:45:00,182.56,182.65,182.56,182.65,2283.0,170.8566,170.9409,170.8566,170.9409,2283.0
2019-04-11 14:50:00,182.64,182.64,182.52,182.52,1200.0,170.9315,170.9315,170.8192,170.8192,1200.0
2019-04-11 14:55:00,182.48,182.59,182.48,182.59,1900.0,170.7818,170.8847,170.7818,170.8847,1900.0
2019-04-11 15:00:00,182.58,182.67,182.51,182.67,1200.0,170.8754,170.9596,170.8098,170.9596,1200.0
2019-04-11 15:05:00,182.65,182.69,182.59,182.67,3844.0,170.9409,170.9783,170.8847,170.9596,3844.0
2019-04-11 15:10:00,182.63,182.65,182.56,182.56,2400.0,170.9222,170.9409,170.8566,170.8566,2400.0
2019-04-11 15:15:00,182.61,182.64,182.56,182.58,2689.0,170.9034,170.9315,170.8566,170.8754,2689.0
2019-04-11 15:20:00,182.61,182.65,182.61,182.62,2221.0,170.9034,170.9409,170.9034,170.9128,2221.0
2019-04-11 15:25:00,182.63,182.66,182.62,182.65,3912.0,170.9222,170.9502,170.9128,170.9409,3912.0
2019-04-11 15:30:00,182.66,182.74,182.65,182.69,9713.0,170.9502,171.0251,170.9409,170.9783,9713.0
2019-04-11 15:35:00,182.71,182.73,182.65,182.69,6700.0,170.997,171.0157,170.9409,170.9783,6700.0
2019-04-11 15:40:00,182.66,182.75,182.65,182.74,6130.0,170.9502,171.0345,170.9409,171.0251,6130.0
2019-04-11 15:45:00,182.73,182.76,182.61,182.63,8887.0,171.0157,171.0438,170.9034,170.9222,8887.0
2019-04-11 15:50:00,182.57,182.95,182.57,182.91,17841.0,170.866,171.2216,170.866,171.1842,17841.0
2019-04-11 15:55:00,182.89,183.04,182.83,182.98,37960.0,171.1655,171.3059,171.1093,171.2497,37960.0
2019-04-12 09:30:00,183.78,184.05,182.82,183.1,17757.0,171.9984,172.2511,171.1,171.362,17757.0
2019-04-12 09:35:00,183.16,183.5,182.82,183.49,8563.0,171.4182,171.7364,171.1,171.727,8563.0
2019-04-12 09:40:00,183.59,183.62,183.31,183.53,44995.0,171.8206,171.8487,171.5586,171.7645,44995.0
2019-04-12 09:45:00,183.51,183.7,183.49,183.54,6600.0,171.7457,171.9236,171.727,171.7738,6600.0
2019-04-12 09:50:00,183.57,183.72,183.46,183.64,8817.0,171.8019,171.9423,171.6989,171.8674,8817.0
2019-04-12 09:55:00,183.65,183.71,183.58,183.7,4700.0,171.8768,171.9329,171.8113,171.9236,4700.0
2019-04-12 10:00:00,183.74,183.78,183.6,183.64,9761.0,171.961,171.9984,171.83,171.8674,9761.0
2019-04-12 10:05:00,183.63,183.89,183.6,183.79,9374.0,171.858,172.1014,171.83,172.0078,9374.0
2019-04-12 10:10:00,183.84,183.84,183.71,183.78,4000.0,172.0546,172.0546,171.9329,171.9984,4000.0
2019-04-12 10:15:00,183.78,183.85,183.69,183.76,5678.0,171.9984,172.0639,171.9142,171.9797,5678.0
2019-04-12 10:20:00,183.81,184.1,183.8,184.09,4120.0,172.0265,172.2979,172.0171,172.2886,4120.0
2019-04-12 10:25:00,184.11,184.27,184.03,184.19,5735.0,172.3073,172.457,172.2324,172.3821,5735.0
2019-04-12 10:30:00,184.21,184.35,184.21,184.25,4994.0,172.4009,172.5319,172.4009,172.4383,4994.0
2019-04-12 10:35:00,184.25,184.37,184.2,184.2,4125.0,172.4383,172.5506,172.3915,172.3915,4125.0
2019-04-12 10:40:00,184.17,184.17,184.03,184.11,3224.0,172.3634,172.3634,172.2324,172.3073,3224.0
2019-04-12 10:45:00,184.13,184.34,184.09,184.27,4533.0,172.326,172.5225,172.2886,172.457,4533.0
2019-04-12 10:50:00,184.28,184.28,184.07,184.25,3797.0,172.4664,172.4664,172.2698,172.4383,3797.0
2019-04-12 10:55:00,184.23,184.25,184.12,184.12,3823.0,172.4196,172.4383,172.3166,172.3166,3823.0
2019-04-12 11:00:00,184.09,184.09,183.95,183.97,2414.0,172.2886,172.2886,172.1575,172.1763,2414.0
2019-04-12 11:05:00,183.95,183.99,183.8,183.99,3300.0,172.1575,172.195,172.0171,172.195,3300.0
2019-04-12 11:10:00,183.99,183.99,183.84,183.84,3044.0,172.195,172.195,172.0546,172.0546,3044.0
2019-04-12 11:15:00,183.83,183.87,183.77,183.84,4500.0,172.0452,172.0827,171.9891,172.0546,4500.0
2019-04-12 11:20:00,183.83,183.92,183.83,183.92,2800.0,172.0452,172.1295,172.0452,172.1295,2800.0
2019-04-12 11:25:00,183.9,184.02,183.87,183.99,2335.0,172.1107,172.223,172.0827,172.195,2335.0
2019-04-12 11:30:00,183.98,184.05,183.94,184.05,3984.0,172.1856,172.2511,172.1482,172.2511,3984.0
2019-04-12 11:35:00,184.08,184.1,183.95,183.96,5720.0,172.2792,172.2979,172.1575,172.1669,5720.0
2019-04-12 11:40:00,183.96,184.0,183.89,183.94,5315.0,172.1669,172.2043,172.1014,172.1482,5315.0
2019-04-12 11:45:00,183.95,183.95,183.84,183.91,4505.0,172.1575,172.1575,172.0546,172.1201,4505.0
2019-04-12 11:50:00,183.93,184.05,183.87,184.03,8374.0,172.1388,172.2511,172.0827,172.2324,8374.0
2019-04-12 11:55:00,184.06,184.13,184.05,184.1,1900.0,172.2605,172.326,172.2511,172.2979,1900.0
2019-04-12 12:00:00,184.1,184.1,183.97,184.02,2641.0,172.2979,172.2979,172.1763,172.223,2641.0
2019-04-12 12:05:00,183.99,184.3,183.99,184.29,3093.0,172.195,172.4851,172.195,172.4757,3093.0
2019-04-12 12:10:00,184.23,184.32,184.23,184.29,1688.0,172.4196,172.5038,172.4196,172.4757,1688.0
2019-04-12 12:15:00,184.31,184.47,184.31,184.33,2623.0,172.4945,172.6442,172.4945,172.5132,2623.0
2019-04-12 12:20:00,184.35,184.35,184.29,184.35,2300.0,172.5319,172.5319,172.4757,172.5319,2300.0
2019-04-12 12:25:00,184.35,184.37,184.29,184.32,2110.0,172.5319,172.5506,172.4757,172.5038,2110.0
2019-04-12 12:30:00,184.33,184.36,184.32,184.32,1285.0,172.5132,172.5412,172.5038,172.5038,1285.0
2019-04-12 12:35:00,184.31,184.36,184.24,184.36,1500.0,172.4945,172.5412,172.4289,172.5412,1500.0
2019-04-12 12:40:00,184.35,184.37,184.3,184.3,3232.0,172.5319,172.5506,172.4851,172.4851,3232.0
2019-04-12 12:45:00,184.31,184.45,184.3,184.45,3944.0,172.4945,172.6255,172.4851,172.6255,3944.0
2019-04-12 12:50:00,184.48,184.58,184.42,184.58,3011.0,172.6536,172.7471,172.5974,172.7471,3011.0
2019-04-12 12:55:00,184.56,184.59,184.47,184.59,2803.0,172.7284,172.7565,172.6442,172.7565,2803.0
2019-04-12 13:00:00,184.58,184.59,184.55,184.56,2308.0,172.7471,172.7565,172.7191,172.7284,2308.0
2019-04-12 13:05:00,184.55,184.76,184.53,184.71,10605.0,172.7191,172.9156,172.7004,172.8688,10605.0
2019-04-12 13:10:00,184.7,184.98,184.7,184.92,12013.0,172.8595,173.1215,172.8595,173.0653,12013.0
2019-04-12 13:15:00,184.9,184.95,184.85,184.9,7219.0,173.0466,173.0934,172.9998,173.0466,7219.0
2019-04-12 13:20:00,184.89,184.89,184.82,184.82,9860.0,173.0373,173.0373,172.9718,172.9718,9860.0
2019-04-12 13:25:00,184.81,184.81,184.71,184.75,4200.0,172.9624,172.9624,172.8688,172.9062,4200.0
2019-04-12 13:30:00,184.76,184.85,184.76,184.85,5041.0,172.9156,172.9998,172.9156,172.9998,5041.0
2019-04-12 13:35:00,184.86,184.95,184.83,184.95,9268.0,173.0092,173.0934,172.9811,173.0934,9268.0
2019-04-12 13:40:00,184.96,184.97,184.91,184.94,3900.0,173.1028,173.1121,173.056,173.0841,3900.0
2019-04-12 13:45:00,184.93,184.96,184.83,184.83,2308.0,173.0747,173.1028,172.9811,172.9811,2308.0
2019-04-12 13:50:00,184.83,184.83,184.8,184.8,1200.0,172.9811,172.9811,172.953,172.953,1200.0
2019-04-12 13:55:00,184.81,184.84,184.78,184.8,3800.0,172.9624,172.9905,172.9343,172.953,3800.0
2019-04-12 14:00:00,184.79,184.91,184.78,184.91,2200.0,172.9437,173.056,172.9343,173.056,2200.0
2019-04-12 14:05:00,184.93,185.0,184.88,184.91,6112.0,173.0747,173.1402,173.0279,173.056,6112.0
2019-04-12 14:10:00,184.88,184.97,184.88,184.97,2661.0,173.0279,173.1121,173.0279,173.1121,2661.0
2019-04-12 14:15:00,184.97,184.99,184.92,184.96,3067.0,173.1121,173.1309,173.0653,173.1028,3067.0
2019-04-12 14:20:00,184.96,184.97,184.85,184.88,5088.0,173.1028,173.1121,172.9998,173.0279,5088.0
2019-04-12 14:25:00,184.86,184.86,184.75,184.76,4513.0,173.0092,173.0092,172.9062,172.9156,4513.0
2019-04-12 14:30:00,184.78,184.86,184.76,184.77,2309.0,172.9343,173.0092,172.9156,172.925,2309.0
2019-04-12 14:35:00,184.79,184.81,184.74,184.76,2816.0,172.9437,172.9624,172.8969,172.9156,2816.0
2019-04-12 14:40:00,184.76,184.79,184.74,184.76,2885.0,172.9156,172.9437,172.8969,172.9156,2885.0
2019-04-12 14:45:00,184.73,184.77,184.64,184.71,3798.0,172.8875,172.925,172.8033,172.8688,3798.0
2019-04-12 14:50:00,184.73,184.85,184.72,184.85,2586.0,172.8875,172.9998,172.8782,172.9998,2586.0
2019-04-12 14:55:00,184.81,184.85,184.79,184.83,2327.0,172.9624,172.9998,172.9437,172.9811,2327.0
2019-04-12 15:00:00,184.83,184.89,184.8,184.88,1900.0,172.9811,173.0373,172.953,173.0279,1900.0
2019-04-12 15:05:00,184.83,184.96,184.83,184.94,3197.0,172.9811,173.1028,172.9811,173.0841,3197.0
2019-04-12 15:10:00,184.95,184.98,184.91,184.91,3834.0,173.0934,173.1215,173.056,173.056,3834.0
2019-04-12 15:15:00,184.92,184.96,184.86,184.86,5536.0,173.0653,173.1028,173.0092,173.0092,5536.0
2019-04-12 15:20:00,184.87,184.87,184.79,184.84,4622.0,173.0186,173.0186,172.9437,172.9905,4622.0
2019-04-12 15:25:00,184.86,184.88,184.82,184.88,3124.0,173.0092,173.0279,172.9718,173.0279,3124.0
2019-04-12 15:30:00,184.94,184.99,184.91,184.98,5645.0,173.0841,173.1309,173.056,173.1215,5645.0
2019-04-12 15:35:00,184.96,185.31,184.95,185.27,28239.0,173.1028,173.4303,173.0934,173.3929,28239.0
2019-04-12 15:40:00,185.26,185.26,185.05,185.13,63263.0,173.3836,173.3836,173.187,173.2619,63263.0
2019-04-12 15:45:00,185.09,185.1,185.0,185.04,12081.0,173.2245,173.2338,173.1402,173.1777,12081.0
2019-04-12 15:50:00,185.04,185.07,184.82,184.89,12981.0,173.1777,173.2057,172.9718,173.0373,12981.0
2019-04-12 15:55:00,184.9,185.11,184.89,185.08,33317.0,173.0466,173.2432,173.0373,173.2151,33317.0
2019-04-15 09:30:00,184.9,185.0,184.32,184.68,26658.0,173.0466,173.1402,172.5038,172.8407,26658.0
2019-04-15 09:35:00,184.95,185.03,184.75,184.84,7197.0,173.0934,173.1683,172.9062,172.9905,7197.0
2019-04-15 09:40:00,184.82,184.82,184.33,184.6,15267.0,172.9718,172.9718,172.5132,172.7659,15267.0
2019-04-15 09:45:00,184.51,184.84,184.32,184.67,23869.0,172.6816,172.9905,172.5038,172.8314,23869.0
2019-04-15 09:50:00,184.69,184.69,184.2,184.29,19659.0,172.8501,172.8501,172.3915,172.4757,19659.0
2019-04-15 09:55:00,184.32,184.37,184.11,184.25,5679.0,172.5038,172.5506,172.3073,172.4383,5679.0
2019-04-15 10:00:00,184.29,184.54,184.22,184.34,9534.0,172.4757,172.7097,172.4102,172.5225,9534.0
2019-04-15 10:05:00,184.28,184.31,184.22,184.25,4010.0,172.4664,172.4945,172.4102,172.4383,4010.0
2019-04-15 10:10:00,184.18,184.33,184.09,184.11,6756.0,172.3728,172.5132,172.2886,172.3073,6756.0
2019-04-15 10:15:00,184.18,184.28,184.16,184.25,2978.0,172.3728,172.4664,172.3541,172.4383,2978.0
2019-04-15 10:20:00,184.24,184.25,184.05,184.09,6335.0,172.4289,172.4383,172.2511,172.2886,6335.0
2019-04-15 10:25:00,184.09,184.13,183.96,184.01,7768.0,172.2886,172.326,172.1669,172.2137,7768.0
2019-04-15 10:30:00,184.01,184.1,184.01,184.03,6406.0,172.2137,172.2979,172.2137,172.2324,6406.0
2019-04-15 10:35:00,184.04,184.04,183.87,183.99,5109.0,172.2418,172.2418,172.0827,172.195,5109.0
2019-04-15 10:40:00,183.96,183.96,183.8,183.83,3863.0,172.1669,172.1669,172.0171,172.0452,3863.0
2019-04-15 10:45:00,183.81,183.82,183.63,183.63,8898.0,172.0265,172.0359,171.858,171.858,8898.0
2019-04-15 10:50:00,183.63,184.01,183.6,184.01,27131.0,171.858,172.2137,171.83,172.2137,27131.0
2019-04-15 10:55:00,184.04,184.04,183.81,183.81,5050.0,172.2418,172.2418,172.0265,172.0265,5050.0
2019-04-15 11:00:00,183.84,183.99,183.84,183.87,4042.0,172.0546,172.195,172.0546,172.0827,4042.0
2019-04-15 11:05:00,183.84,183.97,183.69,183.95,12148.0,172.0546,172.1763,171.9142,172.1575,12148.0
2019-04-15 11:10:00,183.87,184.06,183.87,183.97,8250.0,172.0827,172.2605,172.0827,172.1763,8250.0
2019-04-15 11:15:00,183.94,184.04,183.83,183.95,17134.0,172.1482,172.2418,172.0452,172.1575,17134.0
2019-04-15 11:20:00,184.0,184.07,183.94,183.97,11522.0,172.2043,172.2698,172.1482,172.1763,11522.0
2019-04-15 11:25:00,183.94,183.95,183.79,183.81,10490.0,172.1482,172.1575,172.0078,172.0265,10490.0
2019-04-15 11:30:00,183.81,183.81,183.66,183.74,13559.0,172.0265,172.0265,171.8861,171.961,13559.0
2019-04-15 11:35:00,183.75,183.83,183.61,183.67,12039.0,171.9704,172.0452,171.8393,171.8955,12039.0
2019-04-15 11:40:00,183.68,183.68,183.53,183.53,9031.0,171.9048,171.9048,171.7645,171.7645,9031.0
2019-04-15 11:45:00,183.53,183.56,183.38,183.5,16535.0,171.7645,171.7925,171.6241,171.7364,16535.0
2019-04-15 11:50:00,183.44,183.61,183.41,183.5,10336.0,171.6802,171.8393,171.6522,171.7364,10336.0
2019-04-15 11:55:00,183.5,183.57,183.35,183.42,13486.0,171.7364,171.8019,171.596,171.6615,13486.0
2019-04-15 12:00:00,183.42,183.52,183.21,183.48,12861.0,171.6615,171.7551,171.465,171.7177,12861.0
2019-04-15 12:05:00,183.5,183.5,183.2,183.2,6177.0,171.7364,171.7364,171.4556,171.4556,6177.0
2019-04-15 12:10:00,183.19,183.31,183.14,183.14,11220.0,171.4463,171.5586,171.3995,171.3995,11220.0
2019-04-15 12:15:00,183.11,183.17,183.06,183.11,7726.0,171.3714,171.4275,171.3246,171.3714,7726.0
2019-04-15 12:20:00,183.11,183.24,183.08,183.24,6988.0,171.3714,171.493,171.3433,171.493,6988.0
2019-04-15 12:25:00,183.24,183.32,183.19,183.26,13073.0,171.493,171.5679,171.4463,171.5118,13073.0
2019-04-15 12:30:00,183.32,183.47,183.29,183.4,5100.0,171.5679,171.7083,171.5398,171.6428,5100.0
2019-04-15 12:35:00,183.41,183.48,183.39,183.44,7445.0,171.6522,171.7177,171.6334,171.6802,7445.0
2019-04-15 12:40:00,183.45,183.45,183.23,183.27,16704.0,171.6896,171.6896,171.4837,171.5211,16704.0
2019-04-15 12:45:00,183.3,183.33,183.15,183.2,6670.0,171.5492,171.5773,171.4088,171.4556,6670.0
2019-04-15 12:50:00,183.21,183.38,183.21,183.3,4122.0,171.465,171.6241,171.465,171.5492,4122.0
2019-04-15 12:55:00,183.3,183.38,183.25,183.27,4300.0,171.5492,171.6241,171.5024,171.5211,4300.0
2019-04-15 13:00:00,183.23,183.29,183.16,183.25,5576.0,171.4837,171.5398,171.4182,171.5024,5576.0
2019-04-15 13:05:00,183.3,183.37,183.25,183.32,4102.0,171.5492,171.6147,171.5024,171.5679,4102.0
2019-04-15 13:10:00,183.34,183.37,183.29,183.3,4569.0,171.5866,171.6147,171.5398,171.5492,4569.0
2019-04-15 13:15:00,183.3,183.35,183.28,183.3,4842.0,171.5492,171.596,171.5305,171.5492,4842.0
2019-04-15 13:20:00,183.31,183.38,183.28,183.32,4641.0,171.5586,171.6241,171.5305,171.5679,4641.0
2019-04-15 13:25:00,183.31,183.42,183.2,183.35,9439.0,171.5586,171.6615,171.4556,171.596,9439.0
2019-04-15 13:30:00,183.3,183.39,183.29,183.36,5439.0,171.5492,171.6334,171.5398,171.6054,5439.0
2019-04-15 13:35:00,183.35,183.39,183.25,183.33,5823.0,171.596,171.6334,171.5024,171.5773,5823.0
2019-04-15 13:40:00,183.34,183.35,183.28,183.3,3554.0,171.5866,171.596,171.5305,171.5492,3554.0
2019-04-15 13:45:00,183.27,183.41,183.27,183.39,6121.0,171.5211,171.6522,171.5211,171.6334,6121.0
2019-04-15 13:50:00,183.35,183.41,183.28,183.41,4900.0,171.596,171.6522,171.5305,171.6522,4900.0
2019-04-15 13:55:00,183.39,183.45,183.37,183.41,3691.0,171.6334,171.6896,171.6147,171.6522,3691.0
2019-04-15 14:00:00,183.48,183.53,183.38,183.53,4460.0,171.7177,171.7645,171.6241,171.7645,4460.0
2019-04-15 14:05:00,183.48,183.54,183.42,183.54,5500.0,171.7177,171.7738,171.6615,171.7738,5500.0
2019-04-15 14:10:00,183.52,183.53,183.42,183.5,8222.0,171.7551,171.7645,171.6615,171.7364,8222.0
2019-04-15 14:15:00,183.51,183.58,183.37,183.39,8792.0,171.7457,171.8113,171.6147,171.6334,8792.0
2019-04-15 14:20:00,183.39,183.45,183.39,183.44,3372.0,171.6334,171.6896,171.6334,171.6802,3372.0
2019-04-15 14:25:00,183.42,183.42,183.35,183.37,5975.0,171.6615,171.6615,171.596,171.6147,5975.0
2019-04-15 14:30:00,183.37,183.38,183.32,183.32,6078.0,171.6147,171.6241,171.5679,171.5679,6078.0
2019-04-15 14:35:00,183.32,183.36,183.22,183.34,9186.0,171.5679,171.6054,171.4743,171.5866,9186.0
2019-04-15 14:40:00,183.36,183.37,183.22,183.24,3395.0,171.6054,171.6147,171.4743,171.493,3395.0
2019-04-15 14:45:00,183.23,183.39,183.23,183.31,13385.0,171.4837,171.6334,171.4837,171.5586,13385.0
2019-04-15 14:50:00,183.33,183.46,183.31,183.38,10390.0,171.5773,171.6989,171.5586,171.6241,10390.0
2019-04-15 14:55:00,183.34,183.42,183.31,183.4,5527.0,171.5866,171.6615,171.5586,171.6428,5527.0
2019-04-15 15:00:00,183.41,183.45,183.38,183.44,4490.0,171.6522,171.6896,171.6241,171.6802,4490.0
2019-04-15 15:05:00,183.45,183.58,183.44,183.54,8257.0,171.6896,171.8113,171.6802,171.7738,8257.0
2019-04-15 15:10:00,183.5,183.58,183.44,183.5,5592.0,171.7364,171.8113,171.6802,171.7364,5592.0
2019-04-15 15:15:00,183.49,183.63,183.44,183.62,8657.0,171.727,171.858,171.6802,171.8487,8657.0
2019-04-15 15:20:00,183.63,183.69,183.49,183.53,18192.0,171.858,171.9142,171.727,171.7645,18192.0
2019-04-15 15:25:00,183.52,183.66,183.49,183.66,4037.0,171.7551,171.8861,171.727,171.8861,4037.0
2019-04-15 15:30:00,183.68,183.71,183.54,183.59,6330.0,171.9048,171.9329,171.7738,171.8206,6330.0
2019-04-15 15:35:00,183.55,183.6,183.51,183.53,11064.0,171.7832,171.83,171.7457,171.7645,11064.0
2019-04-15 15:40:00,183.54,183.61,183.48,183.59,9882.0,171.7738,171.8393,171.7177,171.8206,9882.0
2019-04-15 15:45:00,183.59,183.63,183.47,183.48,11356.0,171.8206,171.858,171.7083,171.7177,11356.0
2019-04-15 15:50:00,183.48,183.53,183.34,183.48,14599.0,171.7177,171.7645,171.5866,171.7177,14599.0
2019-04-15 15:55:00,183.57,183.8,183.5,183.77,71135.0,171.8019,172.0171,171.7364,171.9891,71135.0
2019-04-16 09:30:00,184.28,184.49,183.83,184.46,44970.0,172.4664,172.6629,172.0452,172.6348,44970.0
2019-04-16 09:35:00,184.38,185.2,184.38,185.2,12628.0,172.56,173.3274,172.56,173.3274,12628.0
2019-04-16 09:40:00,185.22,185.22,184.81,184.81,7931.0,173.3461,173.3461,172.9624,172.9624,7931.0
2019-04-16 09:45:00,184.81,184.85,184.45,184.64,11421.0,172.9624,172.9998,172.6255,172.8033,11421.0
2019-04-16 09:50:00,184.53,184.93,184.53,184.88,27255.0,172.7004,173.0747,172.7004,173.0279,27255.0
2019-04-16 09:55:00,184.89,185.15,184.85,185.11,11901.0,173.0373,173.2806,172.9998,173.2432,11901.0
2019-04-16 10:00:00,185.06,185.14,184.82,185.06,19453.0,173.1964,173.2712,172.9718,173.1964,19453.0
2019-04-16 10:05:00,185.0,185.04,184.93,184.98,7522.0,173.1402,173.1777,173.0747,173.1215,7522.0
2019-04-16 10:10:00,184.97,185.09,184.92,185.03,12958.0,173.1121,173.2245,173.0653,173.1683,12958.0
2019-04-16 10:15:00,185.03,185.06,184.82,184.88,12934.0,173.1683,173.1964,172.9718,173.0279,12934.0
2019-04-16 10:20:00,184.91,185.06,184.85,185.0,10371.0,173.056,173.1964,172.9998,173.1402,10371.0
2019-04-16 10:25:00,185.03,185.07,184.96,185.03,11331.0,173.1683,173.2057,173.1028,173.1683,11331.0
2019-04-16 10:30:00,185.01,185.06,184.92,185.0,8447.0,173.1496,173.1964,173.0653,173.1402,8447.0
2019-04-16 10:35:00,185.04,185.07,184.96,184.99,11674.0,173.1777,173.2057,173.1028,173.1309,11674.0
2019-04-16 10:40:00,185.0,185.07,184.95,185.0,12500.0,173.1402,173.2057,173.0934,173.1402,12500.0
2019-04-16 10:45:00,185.0,185.01,184.8,184.85,11604.0,173.1402,173.1496,172.953,172.9998,11604.0
2019-04-16 10:50:00,184.86,184.86,184.54,184.58,10847.0,173.0092,173.0092,172.7097,172.7471,10847.0
2019-04-16 10:55:00,184.63,184.69,184.3,184.5,8175.0,172.7939,172.8501,172.4851,172.6723,8175.0
2019-04-16 11:00:00,184.49,184.69,184.49,184.69,6923.0,172.6629,172.8501,172.6629,172.8501,6923.0
2019-04-16 11:05:00,184.67,184.8,184.65,184.74,10375.0,172.8314,172.953,172.8127,172.8969,10375.0
2019-04-16 11:10:00,184.72,184.8,184.71,184.77,9413.0,172.8782,172.953,172.8688,172.925,9413.0
2019-04-16 11:15:00,184.78,184.86,184.69,184.8,18351.0,172.9343,173.0092,172.8501,172.953,18351.0
2019-04-16 11:20:00,184.8,184.9,184.79,184.84,8242.0,172.953,173.0466,172.9437,172.9905,8242.0
2019-04-16 11:25:00,184.86,184.89,184.8,184.89,4650.0,173.0092,173.0373,172.953,173.0373,4650.0
2019-04-16 11:30:00,184.89,184.93,184.81,184.93,8499.0,173.0373,173.0747,172.9624,173.0747,8499.0
2019-04-16 11:35:00,184.93,184.94,184.79,184.85,6932.0,173.0747,173.0841,172.9437,172.9998,6932.0
2019-04-16 11:40:00,184.86,184.9,184.81,184.83,5072.0,173.0092,173.0466,172.9624,172.9811,5072.0
2019-04-16 11:45:00,184.84,184.96,184.82,184.89,8206.0,172.9905,173.1028,172.9718,173.0373,8206.0
2019-04-16 11:50:00,184.86,184.93,184.81,184.81,7474.0,173.0092,173.0747,172.9624,172.9624,7474.0
2019-04-16 11:55:00,184.84,184.89,184.77,184.87,17344.0,172.9905,173.0373,172.925,173.0186,17344.0
2019-04-16 12:00:00,184.85,184.9,184.71,184.75,10035.0,172.9998,173.0466,172.8688,172.9062,10035.0
2019-04-16 12:05:00,184.78,184.9,184.78,184.9,5853.0,172.9343,173.0466,172.9343,173.0466,5853.0
2019-04-16 12:10:00,184.87,184.96,184.78,184.78,5824.0,173.0186,173.1028,172.9343,172.9343,5824.0
2019-04-16 12:15:00,184.81,184.93,184.81,184.92,5838.0,172.9624,173.0747,172.9624,173.0653,5838.0
2019-04-16 12:20:00,184.88,184.95,184.85,184.88,4025.0,173.0279,173.0934,172.9998,173.0279,4025.0
2019-04-16 12:25:00,184.87,184.96,184.87,184.94,7755.0,173.0186,173.1028,173.0186,173.0841,7755.0
2019-04-16 12:30:00,184.96,184.98,184.9,184.97,3215.0,173.1028,173.1215,173.0466,173.1121,3215.0
2019-04-16 12:35:00,184.99,184.99,184.82,184.91,9435.0,173.1309,173.1309,172.9718,173.056,9435.0
2019-04-16 12:40:00,184.94,185.08,184.92,185.03,9191.0,173.0841,173.2151,173.0653,173.1683,9191.0
2019-04-16 12:45:00,185.0,185.04,184.98,185.0,5385.0,173.1402,173.1777,173.1215,173.1402,5385.0
2019-04-16 12:50:00,185.0,185.03,184.96,184.98,4509.0,173.1402,173.1683,173.1028,173.1215,4509.0
2019-04-16 12:55:00,184.99,185.16,184.99,185.11,3685.0,173.1309,173.29,173.1309,173.2432,3685.0
2019-04-16 13:00:00,185.11,185.11,184.97,185.03,4942.0,173.2432,173.2432,173.1121,173.1683,4942.0
2019-04-16 13:05:00,185.0,185.1,184.99,185.05,2837.0,173.1402,173.2338,173.1309,173.187,2837.0
2019-04-16 13:10:00,185.11,185.11,184.95,184.99,3376.0,173.2432,173.2432,173.0934,173.1309,3376.0
2019-04-16 13:15:00,185.01,185.03,184.94,185.02,7890.0,173.1496,173.1683,173.0841,173.1589,7890.0
2019-04-16 13:20:00,184.99,185.03,184.96,185.01,7719.0,173.1309,173.1683,173.1028,173.1496,7719.0
2019-04-16 13:25:00,184.97,185.01,184.95,184.99,11415.0,173.1121,173.1496,173.0934,173.1309,11415.0
2019-04-16 13:30:00,184.98,185.04,184.96,185.01,6913.0,173.1215,173.1777,173.1028,173.1496,6913.0
2019-04-16 13:35:00,185.02,185.02,184.97,184.97,3362.0,173.1589,173.1589,173.1121,173.1121,3362.0
2019-04-16 13:40:00,184.99,185.01,184.92,185.01,5765.0,173.1309,173.1496,173.0653,173.1496,5765.0
2019-04-16 13:45:00,185.02,185.05,184.97,185.03,3500.0,173.1589,173.187,173.1121,173.1683,3500.0
2019-04-16 13:50:00,185.02,185.05,184.91,185.0,6573.0,173.1589,173.187,173.056,173.1402,6573.0
2019-04-16 13:55:00,184.99,185.08,184.96,185.07,8287.0,173.1309,173.2151,173.1028,173.2057,8287.0
2019-04-16 14:00:00,185.05,185.08,184.89,184.96,4320.0,173.187,173.2151,173.0373,173.1028,4320.0
2019-04-16 14:05:00,184.96,185.05,184.8,185.05,15549.0,173.1028,173.187,172.953,173.187,15549.0
2019-04-16 14:10:00,185.0,185.0,184.79,184.87,5424.0,173.1402,173.1402,172.9437,173.0186,5424.0
2019-04-16 14:15:00,184.86,184.96,184.81,184.84,5987.0,173.0092,173.1028,172.9624,172.9905,5987.0
2019-04-16 14:20:00,184.8,184.89,184.74,184.85,6203.0,172.953,173.0373,172.8969,172.9998,6203.0
2019-04-16 14:25:00,184.89,185.09,184.89,185.05,10068.0,173.0373,173.2245,173.0373,173.187,10068.0
2019-04-16 14:30:00,185.06,185.24,185.06,185.24,9400.0,173.1964,173.3648,173.1964,173.3648,9400.0
2019-04-16 14:35:00,185.24,185.3,185.19,185.23,8939.0,173.3648,173.421,173.318,173.3555,8939.0
2019-04-16 14:40:00,185.19,185.34,185.19,185.34,7849.0,173.318,173.4584,173.318,173.4584,7849.0
2019-04-16 14:45:00,185.33,185.44,185.33,185.33,10531.0,173.4491,173.552,173.4491,173.4491,10531.0
2019-04-16 14:50:00,185.35,185.39,185.23,185.29,12488.0,173.4678,173.5052,173.3555,173.4116,12488.0
2019-04-16 14:55:00,185.3,185.58,185.28,185.58,9504.0,173.421,173.683,173.4023,173.683,9504.0
2019-04-16 15:00:00,185.59,185.76,185.51,185.54,18654.0,173.6924,173.8515,173.6175,173.6456,18654.0
2019-04-16 15:05:00,185.53,185.56,185.44,185.5,9336.0,173.6362,173.6643,173.552,173.6082,9336.0
2019-04-16 15:10:00,185.5,185.65,185.47,185.61,14394.0,173.6082,173.7486,173.5801,173.7111,14394.0
2019-04-16 15:15:00,185.62,185.71,185.58,185.68,10912.0,173.7205,173.8047,173.683,173.7766,10912.0
2019-04-16 15:20:00,185.66,185.69,185.47,185.47,18642.0,173.7579,173.786,173.5801,173.5801,18642.0
2019-04-16 15:25:00,185.48,185.53,185.33,185.53,18426.0,173.5894,173.6362,173.4491,173.6362,18426.0
2019-04-16 15:30:00,185.52,185.54,185.13,185.18,11899.0,173.6269,173.6456,173.2619,173.3087,11899.0
2019-04-16 15:35:00,185.17,185.21,185.0,185.21,13972.0,173.2993,173.3368,173.1402,173.3368,13972.0
2019-04-16 15:40:00,185.2,185.2,185.09,185.15,12728.0,173.3274,173.3274,173.2245,173.2806,12728.0
2019-04-16 15:45:00,185.16,185.31,185.14,185.23,29855.0,173.29,173.4303,173.2712,173.3555,29855.0
2019-04-16 15:50:00,185.23,185.45,185.21,185.36,29858.0,173.3555,173.5614,173.3368,173.4771,29858.0
2019-04-16 15:55:00,185.36,185.39,185.24,185.37,56130.0,173.4771,173.5052,173.3648,173.4865,56130.0
2019-04-17 09:30:00,185.92,186.27,184.67,184.99,22127.0,174.0012,174.3288,172.8314,173.1309,22127.0
2019-04-17 09:35:00,185.08,185.31,185.08,185.28,1820.0,173.2151,173.4303,173.2151,173.4023,1820.0
2019-04-17 09:40:00,185.37,185.45,185.21,185.29,7070.0,173.4865,173.5614,173.3368,173.4116,7070.0
2019-04-17 09:45:00,185.33,185.33,185.04,185.25,3881.0,173.4491,173.4491,173.1777,173.3742,3881.0
2019-04-17 09:50:00,185.29,185.34,185.06,185.06,4803.0,173.4116,173.4584,173.1964,173.1964,4803.0
2019-04-17 09:55:00,185.11,185.31,185.07,185.1,4694.0,173.2432,173.4303,173.2057,173.2338,4694.0
2019-04-17 10:00:00,185.12,185.13,185.0,185.13,3591.0,173.2525,173.2619,173.1402,173.2619,3591.0
2019-04-17 10:05:00,185.09,185.09,184.46,184.49,10216.0,173.2245,173.2245,172.6348,172.6629,10216.0
2019-04-17 10:10:00,184.47,184.68,184.31,184.64,3509.0,172.6442,172.8407,172.4945,172.8033,3509.0
2019-04-17 10:15:00,184.57,184.71,184.39,184.42,6147.0,172.7378,172.8688,172.5693,172.5974,6147.0
2019-04-17 10:20:00,184.41,184.45,184.2,184.28,6046.0,172.588,172.6255,172.3915,172.4664,6046.0
2019-04-17 10:25:00,184.3,184.4,184.25,184.36,18754.0,172.4851,172.5787,172.4383,172.5412,18754.0
2019-04-17 10:30:00,184.37,184.42,184.2,184.23,5166.0,172.5506,172.5974,172.3915,172.4196,5166.0
2019-04-17 10:35:00,184.29,184.38,184.29,184.32,1600.0,172.4757,172.56,172.4757,172.5038,1600.0
2019-04-17 10:40:00,184.31,184.31,184.23,184.25,2300.0,172.4945,172.4945,172.4196,172.4383,2300.0
2019-04-17 10:45:00,184.22,184.4,184.19,184.27,3539.0,172.4102,172.5787,172.3821,172.457,3539.0
2019-04-17 10:50:00,184.25,184.25,183.93,184.0,14190.0,172.4383,172.4383,172.1388,172.2043,14190.0
2019-04-17 10:55:00,183.93,183.93,183.8,183.82,2630.0,172.1388,172.1388,172.0171,172.0359,2630.0
2019-04-17 11:00:00,183.83,184.0,183.83,183.96,2770.0,172.0452,172.2043,172.0452,172.1669,2770.0
2019-04-17 11:05:00,183.99,184.05,183.96,183.96,2310.0,172.195,172.2511,172.1669,172.1669,2310.0
2019-04-17 11:10:00,183.96,183.97,183.83,183.91,4200.0,172.1669,172.1763,172.0452,172.1201,4200.0
2019-04-17 11:15:00,183.93,183.97,183.83,183.96,5141.0,172.1388,172.1763,172.0452,172.1669,5141.0
2019-04-17 11:20:00,183.98,184.05,183.93,183.94,7035.0,172.1856,172.2511,172.1388,172.1482,7035.0
2019-04-17 11:25:00,183.92,183.98,183.81,183.82,5932.0,172.1295,172.1856,172.0265,172.0359,5932.0
2019-04-17 11:30:00,183.84,183.84,183.5,183.68,6670.0,172.0546,172.0546,171.7364,171.9048,6670.0
2019-04-17 11:35:00,183.65,183.8,183.65,183.69,6239.0,171.8768,172.0171,171.8768,171.9142,6239.0
2019-04-17 11:40:00,183.68,183.83,183.66,183.77,3683.0,171.9048,172.0452,171.8861,171.9891,3683.0
2019-04-17 11:45:00,183.75,183.91,183.75,183.88,4067.0,171.9704,172.1201,171.9704,172.092,4067.0
2019-04-17 11:50:00,183.92,184.09,183.92,184.03,2482.0,172.1295,172.2886,172.1295,172.2324,2482.0
2019-04-17 11:55:00,184.05,184.05,183.94,183.97,2300.0,172.2511,172.2511,172.1482,172.1763,2300.0
2019-04-17 12:00:00,183.96,183.96,183.85,183.89,3257.0,172.1669,172.1669,172.0639,172.1014,3257.0
2019-04-17 12:05:00,183.87,183.88,183.76,183.81,3409.0,172.0827,172.092,171.9797,172.0265,3409.0
2019-04-17 12:10:00,183.76,183.84,183.66,183.8,5947.0,171.9797,172.0546,171.8861,172.0171,5947.0
2019-04-17 12:15:00,183.81,183.81,183.64,183.64,2800.0,172.0265,172.0265,171.8674,171.8674,2800.0
2019-04-17 12:20:00,183.64,183.64,183.44,183.45,4047.0,171.8674,171.8674,171.6802,171.6896,4047.0
2019-04-17 12:25:00,183.45,183.6,183.42,183.43,7292.0,171.6896,171.83,171.6615,171.6709,7292.0
2019-04-17 12:30:00,183.45,183.48,183.35,183.38,6623.0,171.6896,171.7177,171.596,171.6241,6623.0
2019-04-17 12:35:00,183.38,183.47,183.38,183.45,2100.0,171.6241,171.7083,171.6241,171.6896,2100.0
2019-04-17 12:40:00,183.46,183.46,183.36,183.41,4769.0,171.6989,171.6989,171.6054,171.6522,4769.0
2019-04-17 12:45:00,183.43,183.43,183.32,183.33,3120.0,171.6709,171.6709,171.5679,171.5773,3120.0
2019-04-17 12:50:00,183.34,183.38,183.27,183.27,4912.0,171.5866,171.6241,171.5211,171.5211,4912.0
2019-04-17 12:55:00,183.29,183.47,183.28,183.35,7227.0,171.5398,171.7083,171.5305,171.596,7227.0
2019-04-17 13:00:00,183.36,183.36,183.17,183.17,13168.0,171.6054,171.6054,171.4275,171.4275,13168.0
2019-04-17 13:05:00,183.22,183.27,183.17,183.18,4352.0,171.4743,171.5211,171.4275,171.4369,4352.0
2019-04-17 13:10:00,183.2,183.23,183.08,183.17,8399.0,171.4556,171.4837,171.3433,171.4275,8399.0
2019-04-17 13:15:00,183.22,183.22,183.14,183.14,4743.0,171.4743,171.4743,171.3995,171.3995,4743.0
2019-04-17 13:20:00,183.14,183.37,183.09,183.27,4574.0,171.3995,171.6147,171.3527,171.5211,4574.0
2019-04-17 13:25:00,183.28,183.28,183.17,183.2,823.0,171.5305,171.5305,171.4275,171.4556,823.0
2019-04-17 13:30:00,183.18,183.3,183.18,183.3,2033.0,171.4369,171.5492,171.4369,171.5492,2033.0
2019-04-17 13:35:00,183.34,183.43,183.31,183.43,2590.0,171.5866,171.6709,171.5586,171.6709,2590.0
2019-04-17 13:40:00,183.43,183.47,183.38,183.46,2000.0,171.6709,171.7083,171.6241,171.6989,2000.0
2019-04-17 13:45:00,183.42,183.45,183.36,183.38,3528.0,171.6615,171.6896,171.6054,171.6241,3528.0
2019-04-17 13:50:00,183.36,183.36,183.3,183.33,2755.0,171.6054,171.6054,171.5492,171.5773,2755.0
2019-04-17 13:55:00,183.34,183.43,183.34,183.37,2085.0,171.5866,171.6709,171.5866,171.6147,2085.0
2019-04-17 14:00:00,183.39,183.44,183.37,183.37,2400.0,171.6334,171.6802,171.6147,171.6147,2400.0
2019-04-17 14:05:00,183.39,183.41,183.26,183.26,3700.0,171.6334,171.6522,171.5118,171.5118,3700.0
2019-04-17 14:10:00,183.26,183.32,183.21,183.21,5628.0,171.5118,171.5679,171.465,171.465,5628.0
2019-04-17 14:15:00,183.23,183.32,183.23,183.25,2748.0,171.4837,171.5679,171.4837,171.5024,2748.0
2019-04-17 14:20:00,183.22,183.3,183.22,183.22,3686.0,171.4743,171.5492,171.4743,171.4743,3686.0
2019-04-17 14:25:00,183.27,183.27,183.14,183.2,4195.0,171.5211,171.5211,171.3995,171.4556,4195.0
2019-04-17 14:30:00,183.25,183.38,183.25,183.38,3920.0,171.5024,171.6241,171.5024,171.6241,3920.0
2019-04-17 14:35:00,183.41,183.45,183.33,183.33,3903.0,171.6522,171.6896,171.5773,171.5773,3903.0
2019-04-17 14:40:00,183.33,183.33,183.18,183.21,5969.0,171.5773,171.5773,171.4369,171.465,5969.0
2019-04-17 14:45:00,183.25,183.28,183.16,183.19,4474.0,171.5024,171.5305,171.4182,171.4463,4474.0
2019-04-17 14:50:00,183.2,183.34,183.17,183.34,3908.0,171.4556,171.5866,171.4275,171.5866,3908.0
2019-04-17 14:55:00,183.31,183.42,183.3,183.39,5341.0,171.5586,171.6615,171.5492,171.6334,5341.0
2019-04-17 15:00:00,183.34,183.46,183.32,183.4,3190.0,171.5866,171.6989,171.5679,171.6428,3190.0
2019-04-17 15:05:00,183.38,183.38,183.28,183.28,8757.0,171.6241,171.6241,171.5305,171.5305,8757.0
2019-04-17 15:10:00,183.32,183.33,183.27,183.32,4178.0,171.5679,171.5773,171.5211,171.5679,4178.0
2019-04-17 15:15:00,183.31,183.4,183.31,183.39,5295.0,171.5586,171.6428,171.5586,171.6334,5295.0
2019-04-17 15:20:00,183.4,183.4,183.35,183.37,1600.0,171.6428,171.6428,171.596,171.6147,1600.0
2019-04-17 15:25:00,183.37,183.45,183.37,183.41,4853.0,171.6147,171.6896,171.6147,171.6522,4853.0
2019-04-17 15:30:00,183.42,183.44,183.27,183.28,5427.0,171.6615,171.6802,171.5211,171.5305,5427.0
2019-04-17 15:35:00,183.32,183.45,183.29,183.43,8133.0,171.5679,171.6896,171.5398,171.6709,8133.0
2019-04-17 15:40:00,183.39,183.41,183.29,183.39,10664.0,171.6334,171.6522,171.5398,171.6334,10664.0
2019-04-17 15:45:00,183.39,183.44,183.24,183.27,10746.0,171.6334,171.6802,171.493,171.5211,10746.0
2019-04-17 15:50:00,183.23,183.23,183.15,183.15,17918.0,171.4837,171.4837,171.4088,171.4088,17918.0
2019-04-17 15:55:00,183.14,183.14,182.85,182.97,50422.0,171.3995,171.3995,171.1281,171.2404,50422.0
2019-04-18 09:30:00,182.01,182.48,180.06,182.36,95563.0,170.3419,170.7818,168.5169,170.6695,95563.0
2019-04-18 09:35:00,182.25,182.7,182.15,182.7,16828.0,170.5665,170.9877,170.4729,170.9877,16828.0
2019-04-18 09:40:00,182.66,183.18,182.66,183.13,9732.0,170.9502,171.4369,170.9502,171.3901,9732.0
2019-04-18 09:45:00,183.13,183.28,183.07,183.28,8680.0,171.3901,171.5305,171.3339,171.5305,8680.0
2019-04-18 09:50:00,183.27,183.27,182.81,183.11,10490.0,171.5211,171.5211,171.0906,171.3714,10490.0
2019-04-18 09:55:00,183.11,183.37,182.94,182.94,13130.0,171.3714,171.6147,171.2123,171.2123,13130.0
2019-04-18 10:00:00,182.96,183.37,182.96,183.3,10659.0,171.231,171.6147,171.231,171.5492,10659.0
2019-04-18 10:05:00,183.3,183.38,183.11,183.12,9138.0,171.5492,171.6241,171.3714,171.3807,9138.0
2019-04-18 10:10:00,183.05,183.05,182.62,182.73,7930.0,171.3152,171.3152,170.9128,171.0157,7930.0
2019-04-18 10:15:00,182.72,182.73,182.55,182.57,2786.0,171.0064,171.0157,170.8473,170.866,2786.0
2019-04-18 10:20:00,182.57,182.67,182.46,182.67,10919.0,170.866,170.9596,170.7631,170.9596,10919.0
2019-04-18 10:25:00,182.66,182.67,182.44,182.48,5372.0,170.9502,170.9596,170.7443,170.7818,5372.0
2019-04-18 10:30:00,182.46,182.52,182.31,182.5,11551.0,170.7631,170.8192,170.6227,170.8005,11551.0
2019-04-18 10:35:00,182.51,182.57,182.39,182.41,16612.0,170.8098,170.866,170.6975,170.7163,16612.0
2019-04-18 10:40:00,182.44,182.55,182.37,182.39,7000.0,170.7443,170.8473,170.6788,170.6975,7000.0
2019-04-18 10:45:00,182.44,182.54,182.4,182.4,5533.0,170.7443,170.8379,170.7069,170.7069,5533.0
2019-04-18 10:50:00,182.39,182.48,182.31,182.4,5869.0,170.6975,170.7818,170.6227,170.7069,5869.0
2019-04-18 10:55:00,182.43,182.75,182.38,182.75,13196.0,170.735,171.0345,170.6882,171.0345,13196.0
2019-04-18 11:00:00,182.73,182.77,182.55,182.6,10254.0,171.0157,171.0532,170.8473,170.8941,10254.0
2019-04-18 11:05:00,182.65,182.66,182.44,182.48,7811.0,170.9409,170.9502,170.7443,170.7818,7811.0
2019-04-18 11:10:00,182.49,182.54,182.28,182.53,7067.0,170.7911,170.8379,170.5946,170.8286,7067.0
2019-04-18 11:15:00,182.55,182.61,182.46,182.52,16751.0,170.8473,170.9034,170.7631,170.8192,16751.0
2019-04-18 11:20:00,182.52,182.55,182.44,182.44,5330.0,170.8192,170.8473,170.7443,170.7443,5330.0
2019-04-18 11:25:00,182.43,182.57,182.4,182.55,5961.0,170.735,170.866,170.7069,170.8473,5961.0
2019-04-18 11:30:00,182.57,182.86,182.57,182.84,8067.0,170.866,171.1374,170.866,171.1187,8067.0
2019-04-18 11:35:00,182.86,182.92,182.82,182.87,3083.0,171.1374,171.1936,171.1,171.1468,3083.0
2019-04-18 11:40:00,182.84,182.9,182.79,182.81,6836.0,171.1187,171.1748,171.0719,171.0906,6836.0
2019-04-18 11:45:00,182.83,182.84,182.74,182.8,4500.0,171.1093,171.1187,171.0251,171.0813,4500.0
2019-04-18 11:50:00,182.81,182.81,182.68,182.78,5490.0,171.0906,171.0906,170.9689,171.0625,5490.0
2019-04-18 11:55:00,182.77,182.81,182.69,182.74,5803.0,171.0532,171.0906,170.9783,171.0251,5803.0
2019-04-18 12:00:00,182.72,182.73,182.6,182.69,5218.0,171.0064,171.0157,170.8941,170.9783,5218.0
2019-04-18 12:05:00,182.7,182.74,182.66,182.72,3706.0,170.9877,171.0251,170.9502,171.0064,3706.0
2019-04-18 12:10:00,182.71,182.76,182.68,182.68,4240.0,170.997,171.0438,170.9689,170.9689,4240.0
2019-04-18 12:15:00,182.67,182.69,182.54,182.55,11647.0,170.9596,170.9783,170.8379,170.8473,11647.0
2019-04-18 12:20:00,182.55,182.58,182.46,182.58,11796.0,170.8473,170.8754,170.7631,170.8754,11796.0
2019-04-18 12:25:00,182.58,182.58,182.44,182.5,4688.0,170.8754,170.8754,170.7443,170.8005,4688.0
2019-04-18 12:30:00,182.51,182.51,182.33,182.34,10591.0,170.8098,170.8098,170.6414,170.6507,10591.0
2019-04-18 12:35:00,182.36,182.4,182.28,182.29,7130.0,170.6695,170.7069,170.5946,170.604,7130.0
2019-04-18 12:40:00,182.3,182.39,182.3,182.38,10770.0,170.6133,170.6975,170.6133,170.6882,10770.0
2019-04-18 12:45:00,182.41,182.57,182.36,182.55,9356.0,170.7163,170.866,170.6695,170.8473,9356.0
2019-04-18 12:50:00,182.54,182.73,182.5,182.73,8226.0,170.8379,171.0157,170.8005,171.0157,8226.0
2019-04-18 12:55:00,182.78,182.78,182.61,182.68,5592.0,171.0625,171.0625,170.9034,170.9689,5592.0
2019-04-18 13:00:00,182.7,182.74,182.64,182.7,6943.0,170.9877,171.0251,170.9315,170.9877,6943.0
2019-04-18 13:05:00,182.69,182.73,182.49,182.49,5628.0,170.9783,171.0157,170.7911,170.7911,5628.0
2019-04-18 13:10:00,182.46,182.58,182.44,182.58,7003.0,170.7631,170.8754,170.7443,170.8754,7003.0
2019-04-18 13:15:00,182.55,182.6,182.53,182.53,3262.0,170.8473,170.8941,170.8286,170.8286,3262.0
2019-04-18 13:20:00,182.55,182.55,182.45,182.55,4625.0,170.8473,170.8473,170.7537,170.8473,4625.0
2019-04-18 13:25:00,182.52,182.71,182.5,182.66,4139.0,170.8192,170.997,170.8005,170.9502,4139.0
2019-04-18 13:30:00,182.65,182.73,182.57,182.67,6239.0,170.9409,171.0157,170.866,170.9596,6239.0
2019-04-18 13:35:00,182.67,182.75,182.66,182.7,5315.0,170.9596,171.0345,170.9502,170.9877,5315.0
2019-04-18 13:40:00,182.71,182.81,182.7,182.77,6848.0,170.997,171.0906,170.9877,171.0532,6848.0
2019-04-18 13:45:00,182.79,183.0,182.79,183.0,2406.0,171.0719,171.2684,171.0719,171.2684,2406.0
2019-04-18 13:50:00,183.0,183.03,182.93,183.03,3833.0,171.2684,171.2965,171.2029,171.2965,3833.0
2019-04-18 13:55:00,183.03,183.15,182.98,183.1,5168.0,171.2965,171.4088,171.2497,171.362,5168.0
2019-04-18 14:00:00,183.1,183.16,183.09,183.12,4985.0,171.362,171.4182,171.3527,171.3807,4985.0
2019-04-18 14:05:00,183.11,183.13,183.08,183.13,3382.0,171.3714,171.3901,171.3433,171.3901,3382.0
2019-04-18 14:10:00,183.12,183.16,183.12,183.15,3566.0,171.3807,171.4182,171.3807,171.4088,3566.0
2019-04-18 14:15:00,183.14,183.32,183.1,183.31,7524.0,171.3995,171.5679,171.362,171.5586,7524.0
2019-04-18 14:20:00,183.29,183.33,183.26,183.29,4718.0,171.5398,171.5773,171.5118,171.5398,4718.0
2019-04-18 14:25:00,183.29,183.31,183.25,183.29,3332.0,171.5398,171.5586,171.5024,171.5398,3332.0
2019-04-18 14:30:00,183.3,183.34,183.25,183.3,7149.0,171.5492,171.5866,171.5024,171.5492,7149.0
2019-04-18 14:35:00,183.29,183.29,183.2,183.22,6793.0,171.5398,171.5398,171.4556,171.4743,6793.0
2019-04-18 14:40:00,183.24,183.43,183.24,183.41,4102.0,171.493,171.6709,171.493,171.6522,4102.0
2019-04-18 14:45:00,183.41,183.41,183.36,183.36,2989.0,171.6522,171.6522,171.6054,171.6054,2989.0
2019-04-18 14:50:00,183.37,183.41,183.37,183.38,2725.0,171.6147,171.6522,171.6147,171.6241,2725.0
2019-04-18 14:55:00,183.4,183.53,183.37,183.4,9693.0,171.6428,171.7645,171.6147,171.6428,9693.0
2019-04-18 15:00:00,183.42,183.46,183.36,183.43,6000.0,171.6615,171.6989,171.6054,171.6709,6000.0
2019-04-18 15:05:00,183.43,183.46,183.37,183.37,5805.0,171.6709,171.6989,171.6147,171.6147,5805.0
2019-04-18 15:10:00,183.38,183.39,183.28,183.32,8609.0,171.6241,171.6334,171.5305,171.5679,8609.0
2019-04-18 15:15:00,183.33,183.34,183.3,183.3,6970.0,171.5773,171.5866,171.5492,171.5492,6970.0
2019-04-18 15:20:00,183.3,183.32,183.22,183.26,7305.0,171.5492,171.5679,171.4743,171.5118,7305.0
2019-04-18 15:25:00,183.26,183.3,183.15,183.15,6776.0,171.5118,171.5492,171.4088,171.4088,6776.0
2019-04-18 15:30:00,183.12,183.19,182.99,183.18,11495.0,171.3807,171.4463,171.2591,171.4369,11495.0
2019-04-18 15:35:00,183.19,183.19,182.97,183.07,13006.0,171.4463,171.4463,171.2404,171.3339,13006.0
2019-04-18 15:40:00,183.05,183.07,182.93,182.98,12428.0,171.3152,171.3339,171.2029,171.2497,12428.0
2019-04-18 15:45:00,182.97,183.24,182.97,183.11,18618.0,171.2404,171.493,171.2404,171.3714,18618.0
2019-04-18 15:50:00,183.13,183.25,182.96,183.14,32584.0,171.3901,171.5024,171.231,171.3995,32584.0
2019-04-18 15:55:00,183.12,183.3,183.08,183.2,58462.0,171.3807,171.5492,171.3433,171.4556,58462.0
2019-04-22 09:30:00,182.92,183.2,182.38,182.38,11719.0,171.1936,171.4556,170.6882,170.6882,11719.0
2019-04-22 09:35:00,182.58,183.0,182.58,182.78,5032.0,170.8754,171.2684,170.8754,171.0625,5032.0
2019-04-22 09:40:00,182.93,183.18,182.84,183.08,3975.0,171.2029,171.4369,171.1187,171.3433,3975.0
2019-04-22 09:45:00,183.08,183.29,183.03,183.23,4016.0,171.3433,171.5398,171.2965,171.4837,4016.0
2019-04-22 09:50:00,183.23,183.26,183.01,183.14,3784.0,171.4837,171.5118,171.2778,171.3995,3784.0
2019-04-22 09:55:00,183.11,183.23,182.9,183.23,7751.0,171.3714,171.4837,171.1748,171.4837,7751.0
2019-04-22 10:00:00,183.19,183.44,183.11,183.36,4190.0,171.4463,171.6802,171.3714,171.6054,4190.0
2019-04-22 10:05:00,183.42,183.51,183.4,183.43,5200.0,171.6615,171.7457,171.6428,171.6709,5200.0
2019-04-22 10:10:00,183.42,183.58,183.42,183.56,3200.0,171.6615,171.8113,171.6615,171.7925,3200.0
2019-04-22 10:15:00,183.57,183.6,183.47,183.49,2690.0,171.8019,171.83,171.7083,171.727,2690.0
2019-04-22 10:20:00,183.46,183.53,183.44,183.51,4569.0,171.6989,171.7645,171.6802,171.7457,4569.0
2019-04-22 10:25:00,183.53,183.68,183.51,183.65,3679.0,171.7645,171.9048,171.7457,171.8768,3679.0
2019-04-22 10:30:00,183.67,183.82,183.66,183.7,3300.0,171.8955,172.0359,171.8861,171.9236,3300.0
2019-04-22 10:35:00,183.63,183.74,183.56,183.73,4100.0,171.858,171.961,171.7925,171.9516,4100.0
2019-04-22 10:40:00,183.76,183.84,183.72,183.72,8695.0,171.9797,172.0546,171.9423,171.9423,8695.0
2019-04-22 10:45:00,183.72,183.79,183.68,183.79,3415.0,171.9423,172.0078,171.9048,172.0078,3415.0
2019-04-22 10:50:00,183.81,183.82,183.66,183.73,2773.0,172.0265,172.0359,171.8861,171.9516,2773.0
2019-04-22 10:55:00,183.69,183.81,183.69,183.73,7865.0,171.9142,172.0265,171.9142,171.9516,7865.0
2019-04-22 11:00:00,183.74,183.74,183.51,183.51,1011.0,171.961,171.961,171.7457,171.7457,1011.0
2019-04-22 11:05:00,183.47,183.47,183.36,183.39,4750.0,171.7083,171.7083,171.6054,171.6334,4750.0
2019-04-22 11:10:00,183.33,183.39,183.28,183.39,2800.0,171.5773,171.6334,171.5305,171.6334,2800.0
2019-04-22 11:15:00,183.34,183.34,183.21,183.24,2869.0,171.5866,171.5866,171.465,171.493,2869.0
2019-04-22 11:20:00,183.25,183.25,183.11,183.12,2556.0,171.5024,171.5024,171.3714,171.3807,2556.0
2019-04-22 11:25:00,183.11,183.12,182.97,183.08,1939.0,171.3714,171.3807,171.2404,171.3433,1939.0
2019-04-22 11:30:00,183.09,183.19,183.06,183.19,4091.0,171.3527,171.4463,171.3246,171.4463,4091.0
2019-04-22 11:35:00,183.18,183.27,183.18,183.27,1500.0,171.4369,171.5211,171.4369,171.5211,1500.0
2019-04-22 11:40:00,183.24,183.25,183.19,183.21,2300.0,171.493,171.5024,171.4463,171.465,2300.0
2019-04-22 11:45:00,183.23,183.25,183.17,183.22,1500.0,171.4837,171.5024,171.4275,171.4743,1500.0
2019-04-22 11:50:00,183.15,183.2,183.15,183.15,1700.0,171.4088,171.4556,171.4088,171.4088,1700.0
2019-04-22 11:55:00,183.1,183.16,183.03,183.11,2672.0,171.362,171.4182,171.2965,171.3714,2672.0
2019-04-22 12:00:00,183.1,183.15,183.03,183.14,2141.0,171.362,171.4088,171.2965,171.3995,2141.0
2019-04-22 12:05:00,183.14,183.14,183.05,183.05,1011.0,171.3995,171.3995,171.3152,171.3152,1011.0
2019-04-22 12:10:00,183.09,183.09,182.94,182.94,1038.0,171.3527,171.3527,171.2123,171.2123,1038.0
2019-04-22 12:15:00,182.92,182.96,182.92,182.95,2066.0,171.1936,171.231,171.1936,171.2216,2066.0
2019-04-22 12:20:00,182.94,182.95,182.85,182.85,1132.0,171.2123,171.2216,171.1281,171.1281,1132.0
2019-04-22 12:25:00,182.86,182.99,182.82,182.99,3417.0,171.1374,171.2591,171.1,171.2591,3417.0
2019-04-22 12:30:00,183.0,183.08,183.0,183.03,1600.0,171.2684,171.3433,171.2684,171.2965,1600.0
2019-04-22 12:35:00,183.0,183.01,182.97,182.99,2661.0,171.2684,171.2778,171.2404,171.2591,2661.0
2019-04-22 12:40:00,182.99,183.08,182.97,183.06,2502.0,171.2591,171.3433,171.2404,171.3246,2502.0
2019-04-22 12:45:00,183.06,183.24,183.05,183.22,4243.0,171.3246,171.493,171.3152,171.4743,4243.0
2019-04-22 12:50:00,183.21,183.24,183.15,183.21,3125.0,171.465,171.493,171.4088,171.465,3125.0
2019-04-22 12:55:00,183.2,183.28,183.2,183.25,2991.0,171.4556,171.5305,171.4556,171.5024,2991.0
2019-04-22 13:00:00,183.21,183.21,183.1,183.12,1750.0,171.465,171.465,171.362,171.3807,1750.0
2019-04-22 13:05:00,183.12,183.16,183.07,183.16,2388.0,171.3807,171.4182,171.3339,171.4182,2388.0
2019-04-22 13:10:00,183.16,183.3,183.16,183.24,2736.0,171.4182,171.5492,171.4182,171.493,2736.0
2019-04-22 13:15:00,183.21,183.27,183.21,183.25,1700.0,171.465,171.5211,171.465,171.5024,1700.0
2019-04-22 13:20:00,183.25,183.29,183.21,183.28,4748.0,171.5024,171.5398,171.465,171.5305,4748.0
2019-04-22 13:25:00,183.31,183.31,183.23,183.23,600.0,171.5586,171.5586,171.4837,171.4837,600.0
2019-04-22 13:30:00,183.23,183.23,183.16,183.18,1018.0,171.4837,171.4837,171.4182,171.4369,1018.0
2019-04-22 13:35:00,183.2,183.2,183.14,183.14,1135.0,171.4556,171.4556,171.3995,171.3995,1135.0
2019-04-22 13:40:00,183.16,183.16,183.05,183.05,671.0,171.4182,171.4182,171.3152,171.3152,671.0
2019-04-22 13:45:00,183.08,183.08,183.0,183.02,1910.0,171.3433,171.3433,171.2684,171.2872,1910.0
2019-04-22 13:50:00,183.05,183.15,183.05,183.13,8291.0,171.3152,171.4088,171.3152,171.3901,8291.0
2019-04-22 13:55:00,183.13,183.14,183.07,183.11,2223.0,171.3901,171.3995,171.3339,171.3714,2223.0
2019-04-22 14:00:00,183.12,183.14,183.07,183.09,2097.0,171.3807,171.3995,171.3339,171.3527,2097.0
2019-04-22 14:05:00,183.08,183.08,183.01,183.03,1296.0,171.3433,171.3433,171.2778,171.2965,1296.0
2019-04-22 14:10:00,183.05,183.05,182.93,182.93,3584.0,171.3152,171.3152,171.2029,171.2029,3584.0
2019-04-22 14:15:00,182.89,182.89,182.84,182.84,2129.0,171.1655,171.1655,171.1187,171.1187,2129.0
2019-04-22 14:20:00,182.8,182.85,182.78,182.78,2282.0,171.0813,171.1281,171.0625,171.0625,2282.0
2019-04-22 14:25:00,182.76,182.78,182.7,182.7,5385.0,171.0438,171.0625,170.9877,170.9877,5385.0
2019-04-22 14:30:00,182.7,182.89,182.7,182.84,2987.0,170.9877,171.1655,170.9877,171.1187,2987.0
2019-04-22 14:35:00,182.85,182.85,182.74,182.76,4529.0,171.1281,171.1281,171.0251,171.0438,4529.0
2019-04-22 14:40:00,182.79,182.87,182.76,182.87,3264.0,171.0719,171.1468,171.0438,171.1468,3264.0
2019-04-22 14:45:00,182.9,182.92,182.81,182.92,2851.0,171.1748,171.1936,171.0906,171.1936,2851.0
2019-04-22 14:50:00,182.91,182.93,182.79,182.79,1903.0,171.1842,171.2029,171.0719,171.0719,1903.0
2019-04-22 14:55:00,182.85,182.91,182.82,182.87,2240.0,171.1281,171.1842,171.1,171.1468,2240.0
2019-04-22 15:00:00,182.87,182.87,182.72,182.73,3155.0,171.1468,171.1468,171.0064,171.0157,3155.0
2019-04-22 15:05:00,182.71,182.75,182.65,182.69,6363.0,170.997,171.0345,170.9409,170.9783,6363.0
2019-04-22 15:10:00,182.7,182.79,182.69,182.69,2021.0,170.9877,171.0719,170.9783,170.9783,2021.0
2019-04-22 15:15:00,182.69,182.72,182.66,182.7,4124.0,170.9783,171.0064,170.9502,170.9877,4124.0
2019-04-22 15:20:00,182.7,182.74,182.69,182.7,3300.0,170.9877,171.0251,170.9783,170.9877,3300.0
2019-04-22 15:25:00,182.69,182.7,182.59,182.59,4410.0,170.9783,170.9877,170.8847,170.8847,4410.0
2019-04-22 15:30:00,182.6,182.64,182.54,182.6,7793.0,170.8941,170.9315,170.8379,170.8941,7793.0
2019-04-22 15:35:00,182.59,182.69,182.55,182.69,6328.0,170.8847,170.9783,170.8473,170.9783,6328.0
2019-04-22 15:40:00,182.72,182.79,182.71,182.73,10023.0,171.0064,171.0719,170.997,171.0157,10023.0
2019-04-22 15:45:00,182.74,182.89,182.73,182.81,8763.0,171.0251,171.1655,171.0157,171.0906,8763.0
2019-04-22 15:50:00,182.84,182.99,182.8,182.98,14565.0,171.1187,171.2591,171.0813,171.2497,14565.0
2019-04-22 15:55:00,183.0,183.0,182.87,182.87,25016.0,171.2684,171.2684,171.1468,171.1468,25016.0
2019-04-23 09:30:00,183.0,183.46,182.18,183.35,23855.0,171.2684,171.6989,170.501,171.596,23855.0
2019-04-23 09:35:00,183.3,183.98,183.3,183.91,12657.0,171.5492,172.1856,171.5492,172.1201,12657.0
2019-04-23 09:40:00,183.92,183.96,183.79,183.94,8558.0,172.1295,172.1669,172.0078,172.1482,8558.0
2019-04-23 09:45:00,183.78,183.87,183.77,183.87,2507.0,171.9984,172.0827,171.9891,172.0827,2507.0
2019-04-23 09:50:00,183.87,183.89,183.68,183.82,4426.0,172.0827,172.1014,171.9048,172.0359,4426.0
2019-04-23 09:55:00,183.78,183.8,183.45,183.56,8331.0,171.9984,172.0171,171.6896,171.7925,8331.0
2019-04-23 10:00:00,183.59,183.73,183.49,183.68,10365.0,171.8206,171.9516,171.727,171.9048,10365.0
2019-04-23 10:05:00,183.72,183.77,183.63,183.63,2371.0,171.9423,171.9891,171.858,171.858,2371.0
2019-04-23 10:10:00,183.64,183.74,183.6,183.7,5653.0,171.8674,171.961,171.83,171.9236,5653.0
2019-04-23 10:15:00,183.73,183.8,183.71,183.79,1748.0,171.9516,172.0171,171.9329,172.0078,1748.0
2019-04-23 10:20:00,183.8,183.86,183.77,183.83,3021.0,172.0171,172.0733,171.9891,172.0452,3021.0
2019-04-23 10:25:00,183.87,184.07,183.82,184.07,3405.0,172.0827,172.2698,172.0359,172.2698,3405.0
2019-04-23 10:30:00,184.06,184.17,183.89,183.89,4370.0,172.2605,172.3634,172.1014,172.1014,4370.0
2019-04-23 10:35:00,183.9,184.18,183.89,184.12,10210.0,172.1107,172.3728,172.1014,172.3166,10210.0
2019-04-23 10:40:00,184.15,184.28,184.15,184.21,2686.0,172.3447,172.4664,172.3447,172.4009,2686.0
2019-04-23 10:45:00,184.25,184.25,184.09,184.2,3400.0,172.4383,172.4383,172.2886,172.3915,3400.0
2019-04-23 10:50:00,184.21,184.36,184.21,184.33,2869.0,172.4009,172.5412,172.4009,172.5132,2869.0
2019-04-23 10:55:00,184.35,184.58,184.35,184.57,7472.0,172.5319,172.7471,172.5319,172.7378,7472.0
2019-04-23 11:00:00,184.56,185.02,184.53,184.76,29600.0,172.7284,173.1589,172.7004,172.9156,29600.0
2019-04-23 11:05:00,184.79,184.79,184.67,184.71,4442.0,172.9437,172.9437,172.8314,172.8688,4442.0
2019-04-23 11:10:00,184.68,185.04,184.66,185.04,4761.0,172.8407,173.1777,172.822,173.1777,4761.0
2019-04-23 11:15:00,185.08,185.2,185.08,185.11,3408.0,173.2151,173.3274,173.2151,173.2432,3408.0
2019-04-23 11:20:00,185.11,185.36,185.11,185.36,12897.0,173.2432,173.4771,173.2432,173.4771,12897.0
2019-04-23 11:25:00,185.37,185.64,185.36,185.64,5995.0,173.4865,173.7392,173.4771,173.7392,5995.0
2019-04-23 11:30:00,185.61,186.07,185.55,185.78,22054.0,173.7111,174.1416,173.655,173.8702,22054.0
2019-04-23 11:35:00,185.74,185.82,185.54,185.61,5644.0,173.8328,173.9077,173.6456,173.7111,5644.0
2019-04-23 11:40:00,185.57,185.57,185.36,185.36,3022.0,173.6737,173.6737,173.4771,173.4771,3022.0
2019-04-23 11:45:00,185.39,185.78,185.39,185.78,4322.0,173.5052,173.8702,173.5052,173.8702,4322.0
2019-04-23 11:50:00,185.76,185.78,185.7,185.7,4162.0,173.8515,173.8702,173.7953,173.7953,4162.0
2019-04-23 11:55:00,185.74,185.74,185.66,185.7,5328.0,173.8328,173.8328,173.7579,173.7953,5328.0
2019-04-23 12:00:00,185.74,186.09,185.74,186.06,5329.0,173.8328,174.1603,173.8328,174.1323,5329.0
2019-04-23 12:05:00,186.1,186.23,186.09,186.2,1953.0,174.1697,174.2914,174.1603,174.2633,1953.0
2019-04-23 12:10:00,186.17,186.17,186.05,186.13,4200.0,174.2352,174.2352,174.1229,174.1978,4200.0
2019-04-23 12:15:00,186.13,186.34,186.08,186.09,5700.0,174.1978,174.3943,174.151,174.1603,5700.0
2019-04-23 12:20:00,186.13,186.13,185.97,186.06,6315.0,174.1978,174.1978,174.048,174.1323,6315.0
2019-04-23 12:25:00,186.0,186.03,185.82,185.89,2818.0,174.0761,174.1042,173.9077,173.9732,2818.0
2019-04-23 12:30:00,185.8,185.88,185.73,185.88,3402.0,173.8889,173.9638,173.8234,173.9638,3402.0
2019-04-23 12:35:00,185.85,185.88,185.46,185.49,13102.0,173.9357,173.9638,173.5707,173.5988,13102.0
2019-04-23 12:40:00,185.5,185.55,185.45,185.5,3316.0,173.6082,173.655,173.5614,173.6082,3316.0
2019-04-23 12:45:00,185.5,185.5,185.32,185.43,8930.0,173.6082,173.6082,173.4397,173.5427,8930.0
2019-04-23 12:50:00,185.41,185.49,185.38,185.46,5300.0,173.5239,173.5988,173.4959,173.5707,5300.0
2019-04-23 12:55:00,185.47,185.57,185.4,185.54,7124.0,173.5801,173.6737,173.5146,173.6456,7124.0
2019-04-23 13:00:00,185.52,185.52,185.4,185.43,4024.0,173.6269,173.6269,173.5146,173.5427,4024.0
2019-04-23 13:05:00,185.37,185.37,185.3,185.32,4200.0,173.4865,173.4865,173.421,173.4397,4200.0
2019-04-23 13:10:00,185.28,185.36,185.27,185.32,2721.0,173.4023,173.4771,173.3929,173.4397,2721.0
2019-04-23 13:15:00,185.32,185.35,185.19,185.19,3023.0,173.4397,173.4678,173.318,173.318,3023.0
2019-04-23 13:20:00,185.23,185.24,185.19,185.24,1599.0,173.3555,173.3648,173.318,173.3648,1599.0
2019-04-23 13:25:00,185.25,185.25,185.09,185.09,2528.0,173.3742,173.3742,173.2245,173.2245,2528.0
2019-04-23 13:30:00,185.05,185.1,185.01,185.07,3861.0,173.187,173.2338,173.1496,173.2057,3861.0
2019-04-23 13:35:00,185.09,185.09,185.04,185.05,1822.0,173.2245,173.2245,173.1777,173.187,1822.0
2019-04-23 13:40:00,185.06,185.15,185.03,185.13,3539.0,173.1964,173.2806,173.1683,173.2619,3539.0
2019-04-23 13:45:00,185.15,185.18,185.07,185.07,2515.0,173.2806,173.3087,173.2057,173.2057,2515.0
2019-04-23 13:50:00,185.08,185.08,185.02,185.06,2162.0,173.2151,173.2151,173.1589,173.1964,2162.0
2019-04-23 13:55:00,185.06,185.08,185.01,185.05,2450.0,173.1964,173.2151,173.1496,173.187,2450.0
2019-04-23 14:00:00,185.02,185.04,184.92,184.92,16911.0,173.1589,173.1777,173.0653,173.0653,16911.0
2019-04-23 14:05:00,184.92,184.94,184.91,184.94,2979.0,173.0653,173.0841,173.056,173.0841,2979.0
2019-04-23 14:10:00,184.94,184.95,184.81,184.81,8602.0,173.0841,173.0934,172.9624,172.9624,8602.0
2019-04-23 14:15:00,184.82,184.84,184.67,184.67,9219.0,172.9718,172.9905,172.8314,172.8314,9219.0
2019-04-23 14:20:00,184.67,184.67,184.49,184.5,9654.0,172.8314,172.8314,172.6629,172.6723,9654.0
2019-04-23 14:25:00,184.51,184.69,184.48,184.69,6862.0,172.6816,172.8501,172.6536,172.8501,6862.0
2019-04-23 14:30:00,184.69,184.83,184.69,184.82,4718.0,172.8501,172.9811,172.8501,172.9718,4718.0
2019-04-23 14:35:00,184.81,184.85,184.77,184.78,3091.0,172.9624,172.9998,172.925,172.9343,3091.0
2019-04-23 14:40:00,184.8,184.85,184.75,184.75,5947.0,172.953,172.9998,172.9062,172.9062,5947.0
2019-04-23 14:45:00,184.7,184.71,184.64,184.7,4573.0,172.8595,172.8688,172.8033,172.8595,4573.0
2019-04-23 14:50:00,184.65,184.7,184.62,184.68,4432.0,172.8127,172.8595,172.7846,172.8407,4432.0
2019-04-23 14:55:00,184.69,184.86,184.69,184.8,5889.0,172.8501,173.0092,172.8501,172.953,5889.0
2019-04-23 15:00:00,184.8,184.8,184.66,184.75,7919.0,172.953,172.953,172.822,172.9062,7919.0
2019-04-23 15:05:00,184.75,184.76,184.72,184.74,3699.0,172.9062,172.9156,172.8782,172.8969,3699.0
2019-04-23 15:10:00,184.74,184.75,184.66,184.66,8497.0,172.8969,172.9062,172.822,172.822,8497.0
2019-04-23 15:15:00,184.65,184.67,184.62,184.67,7200.0,172.8127,172.8314,172.7846,172.8314,7200.0
2019-04-23 15:20:00,184.66,184.66,184.53,184.57,6245.0,172.822,172.822,172.7004,172.7378,6245.0
2019-04-23 15:25:00,184.57,184.57,184.5,184.52,7636.0,172.7378,172.7378,172.6723,172.691,7636.0
2019-04-23 15:30:00,184.52,184.58,184.47,184.57,10210.0,172.691,172.7471,172.6442,172.7378,10210.0
2019-04-23 15:35:00,184.57,184.82,184.57,184.82,9073.0,172.7378,172.9718,172.7378,172.9718,9073.0
2019-04-23 15:40:00,184.82,184.82,184.6,184.65,21628.0,172.9718,172.9718,172.7659,172.8127,21628.0
2019-04-23 15:45:00,184.64,184.64,184.49,184.55,16222.0,172.8033,172.8033,172.6629,172.7191,16222.0
2019-04-23 15:50:00,184.55,184.59,184.45,184.47,47764.0,172.7191,172.7565,172.6255,172.6442,47764.0
2019-04-23 15:55:00,184.48,184.5,184.32,184.39,54308.0,172.6536,172.6723,172.5038,172.5693,54308.0
2019-04-24 09:30:00,184.39,184.87,183.72,184.33,18883.0,172.5693,173.0186,171.9423,172.5132,18883.0
2019-04-24 09:35:00,184.33,184.62,184.15,184.5,10515.0,172.5132,172.7846,172.3447,172.6723,10515.0
2019-04-24 09:40:00,184.42,184.53,184.2,184.37,9333.0,172.5974,172.7004,172.3915,172.5506,9333.0
2019-04-24 09:45:00,184.37,184.4,184.05,184.07,7273.0,172.5506,172.5787,172.2511,172.2698,7273.0
2019-04-24 09:50:00,184.08,184.38,184.03,184.38,11141.0,172.2792,172.56,172.2324,172.56,11141.0
2019-04-24 09:55:00,184.46,184.46,184.22,184.22,6488.0,172.6348,172.6348,172.4102,172.4102,6488.0
2019-04-24 10:00:00,184.21,184.46,184.21,184.45,6998.0,172.4009,172.6348,172.4009,172.6255,6998.0
2019-04-24 10:05:00,184.47,184.53,184.37,184.43,5851.0,172.6442,172.7004,172.5506,172.6068,5851.0
2019-04-24 10:10:00,184.48,184.58,184.45,184.53,3200.0,172.6536,172.7471,172.6255,172.7004,3200.0
2019-04-24 10:15:00,184.57,184.63,184.51,184.56,7927.0,172.7378,172.7939,172.6816,172.7284,7927.0
2019-04-24 10:20:00,184.54,184.8,184.53,184.8,18049.0,172.7097,172.953,172.7004,172.953,18049.0
2019-04-24 10:25:00,184.85,184.95,184.85,184.93,3152.0,172.9998,173.0934,172.9998,173.0747,3152.0
2019-04-24 10:30:00,184.88,184.88,184.67,184.67,5913.0,173.0279,173.0279,172.8314,172.8314,5913.0
2019-04-24 10:35:00,184.66,184.68,184.4,184.41,14108.0,172.822,172.8407,172.5787,172.588,14108.0
2019-04-24 10:40:00,184.4,184.53,184.38,184.38,5285.0,172.5787,172.7004,172.56,172.56,5285.0
2019-04-24 10:45:00,184.41,184.5,184.34,184.34,1600.0,172.588,172.6723,172.5225,172.5225,1600.0
2019-04-24 10:50:00,184.34,184.34,184.17,184.21,6329.0,172.5225,172.5225,172.3634,172.4009,6329.0
2019-04-24 10:55:00,184.19,184.35,184.19,184.31,7476.0,172.3821,172.5319,172.3821,172.4945,7476.0
2019-04-24 11:00:00,184.35,184.35,184.26,184.32,3237.0,172.5319,172.5319,172.4477,172.5038,3237.0
2019-04-24 11:05:00,184.32,184.32,184.0,184.0,4135.0,172.5038,172.5038,172.2043,172.2043,4135.0
2019-04-24 11:10:00,184.0,184.01,183.9,183.93,3633.0,172.2043,172.2137,172.1107,172.1388,3633.0
2019-04-24 11:15:00,183.93,183.96,183.9,183.94,2516.0,172.1388,172.1669,172.1107,172.1482,2516.0
2019-04-24 11:20:00,183.94,184.15,183.88,184.06,4723.0,172.1482,172.3447,172.092,172.2605,4723.0
2019-04-24 11:25:00,184.06,184.08,184.01,184.06,1908.0,172.2605,172.2792,172.2137,172.2605,1908.0
2019-04-24 11:30:00,184.08,184.08,183.93,183.97,4121.0,172.2792,172.2792,172.1388,172.1763,4121.0
2019-04-24 11:35:00,183.97,184.04,183.95,184.03,5089.0,172.1763,172.2418,172.1575,172.2324,5089.0
2019-04-24 11:40:00,184.08,184.11,184.02,184.08,2602.0,172.2792,172.3073,172.223,172.2792,2602.0
2019-04-24 11:45:00,184.06,184.08,184.03,184.03,3400.0,172.2605,172.2792,172.2324,172.2324,3400.0
2019-04-24 11:50:00,184.03,184.03,183.96,183.99,1500.0,172.2324,172.2324,172.1669,172.195,1500.0
2019-04-24 11:55:00,184.06,184.15,184.04,184.06,2900.0,172.2605,172.3447,172.2418,172.2605,2900.0
2019-04-24 12:00:00,184.1,184.16,184.04,184.09,3172.0,172.2979,172.3541,172.2418,172.2886,3172.0
2019-04-24 12:05:00,184.1,184.16,184.08,184.16,3734.0,172.2979,172.3541,172.2792,172.3541,3734.0
2019-04-24 12:10:00,184.17,184.33,184.15,184.24,3600.0,172.3634,172.5132,172.3447,172.4289,3600.0
2019-04-24 12:15:00,184.27,184.27,184.1,184.12,7523.0,172.457,172.457,172.2979,172.3166,7523.0
2019-04-24 12:20:00,184.12,184.21,184.08,184.21,4300.0,172.3166,172.4009,172.2792,172.4009,4300.0
2019-04-24 12:25:00,184.21,184.37,184.2,184.37,5506.0,172.4009,172.5506,172.3915,172.5506,5506.0
2019-04-24 12:30:00,184.37,184.37,184.26,184.27,4039.0,172.5506,172.5506,172.4477,172.457,4039.0
2019-04-24 12:35:00,184.29,184.31,184.21,184.31,6248.0,172.4757,172.4945,172.4009,172.4945,6248.0
2019-04-24 12:40:00,184.31,184.43,184.28,184.38,16889.0,172.4945,172.6068,172.4664,172.56,16889.0
2019-04-24 12:45:00,184.39,184.52,184.38,184.52,1874.0,172.5693,172.691,172.56,172.691,1874.0
2019-04-24 12:50:00,184.54,184.56,184.42,184.42,3703.0,172.7097,172.7284,172.5974,172.5974,3703.0
2019-04-24 12:55:00,184.39,184.39,184.3,184.34,2600.0,172.5693,172.5693,172.4851,172.5225,2600.0
2019-04-24 13:00:00,184.35,184.35,184.21,184.3,26412.0,172.5319,172.5319,172.4009,172.4851,26412.0
2019-04-24 13:05:00,184.29,184.42,184.23,184.42,10056.0,172.4757,172.5974,172.4196,172.5974,10056.0
2019-04-24 13:10:00,184.39,184.46,184.34,184.34,1900.0,172.5693,172.6348,172.5225,172.5225,1900.0
2019-04-24 13:15:00,184.32,184.56,184.31,184.52,2936.0,172.5038,172.7284,172.4945,172.691,2936.0
2019-04-24 13:20:00,184.53,184.62,184.49,184.62,6268.0,172.7004,172.7846,172.6629,172.7846,6268.0
2019-04-24 13:25:00,184.68,184.68,184.62,184.68,2650.0,172.8407,172.8407,172.7846,172.8407,2650.0
2019-04-24 13:30:00,184.73,184.73,184.57,184.59,5970.0,172.8875,172.8875,172.7378,172.7565,5970.0
2019-04-24 13:35:00,184.58,184.6,184.58,184.6,1500.0,172.7471,172.7659,172.7471,172.7659,1500.0
2019-04-24 13:40:00,184.58,184.58,184.47,184.49,3006.0,172.7471,172.7471,172.6442,172.6629,3006.0
2019-04-24 13:45:00,184.5,184.57,184.49,184.54,1956.0,172.6723,172.7378,172.6629,172.7097,1956.0
2019-04-24 13:50:00,184.57,184.57,184.48,184.53,2791.0,172.7378,172.7378,172.6536,172.7004,2791.0
2019-04-24 13:55:00,184.51,184.56,184.42,184.42,3465.0,172.6816,172.7284,172.5974,172.5974,3465.0
2019-04-24 14:00:00,184.4,184.54,184.4,184.54,2342.0,172.5787,172.7097,172.5787,172.7097,2342.0
2019-04-24 14:05:00,184.51,184.52,184.36,184.36,2912.0,172.6816,172.691,172.5412,172.5412,2912.0
2019-04-24 14:10:00,184.38,184.38,184.3,184.34,1810.0,172.56,172.56,172.4851,172.5225,1810.0
2019-04-24 14:15:00,184.3,184.37,184.3,184.34,1909.0,172.4851,172.5506,172.4851,172.5225,1909.0
2019-04-24 14:20:00,184.29,184.4,184.25,184.4,4434.0,172.4757,172.5787,172.4383,172.5787,4434.0
2019-04-24 14:25:00,184.4,184.45,184.37,184.41,3697.0,172.5787,172.6255,172.5506,172.588,3697.0
2019-04-24 14:30:00,184.38,184.5,184.37,184.5,2287.0,172.56,172.6723,172.5506,172.6723,2287.0
2019-04-24 14:35:00,184.47,184.47,184.38,184.38,4334.0,172.6442,172.6442,172.56,172.56,4334.0
2019-04-24 14:40:00,184.4,184.51,184.4,184.48,2068.0,172.5787,172.6816,172.5787,172.6536,2068.0
2019-04-24 14:45:00,184.48,184.56,184.48,184.52,2390.0,172.6536,172.7284,172.6536,172.691,2390.0
2019-04-24 14:50:00,184.53,184.57,184.49,184.51,2900.0,172.7004,172.7378,172.6629,172.6816,2900.0
2019-04-24 14:55:00,184.52,184.57,184.49,184.55,3288.0,172.691,172.7378,172.6629,172.7191,3288.0
2019-04-24 15:00:00,184.56,184.64,184.56,184.58,2000.0,172.7284,172.8033,172.7284,172.7471,2000.0
2019-04-24 15:05:00,184.56,184.71,184.56,184.7,3750.0,172.7284,172.8688,172.7284,172.8595,3750.0
2019-04-24 15:10:00,184.68,184.78,184.67,184.7,4610.0,172.8407,172.9343,172.8314,172.8595,4610.0
2019-04-24 15:15:00,184.7,184.76,184.65,184.75,4445.0,172.8595,172.9156,172.8127,172.9062,4445.0
2019-04-24 15:20:00,184.77,184.77,184.68,184.73,3110.0,172.925,172.925,172.8407,172.8875,3110.0
2019-04-24 15:25:00,184.71,184.74,184.67,184.7,6566.0,172.8688,172.8969,172.8314,172.8595,6566.0
2019-04-24 15:30:00,184.71,184.76,184.56,184.56,10390.0,172.8688,172.9156,172.7284,172.7284,10390.0
2019-04-24 15:35:00,184.57,184.6,184.46,184.48,6656.0,172.7378,172.7659,172.6348,172.6536,6656.0
2019-04-24 15:40:00,184.48,184.55,184.47,184.55,6886.0,172.6536,172.7191,172.6442,172.7191,6886.0
2019-04-24 15:45:00,184.59,184.73,184.57,184.68,7607.0,172.7565,172.8875,172.7378,172.8407,7607.0
2019-04-24 15:50:00,184.69,184.76,184.4,184.58,17654.0,172.8501,172.9156,172.5787,172.7471,17654.0
2019-04-24 15:55:00,184.56,184.66,184.45,184.52,65268.0,172.7284,172.822,172.6255,172.691,65268.0
2019-04-25 09:30:00,183.9,184.16,183.6,183.75,15805.0,172.1107,172.3541,171.83,171.9704,15805.0
2019-04-25 09:35:00,183.8,183.81,183.21,183.5,6991.0,172.0171,172.0265,171.465,171.7364,6991.0
2019-04-25 09:40:00,183.55,183.66,183.36,183.36,5000.0,171.7832,171.8861,171.6054,171.6054,5000.0
2019-04-25 09:45:00,183.4,183.58,183.34,183.42,3815.0,171.6428,171.8113,171.5866,171.6615,3815.0
2019-04-25 09:50:00,183.33,183.44,183.19,183.32,8048.0,171.5773,171.6802,171.4463,171.5679,8048.0
2019-04-25 09:55:00,183.42,183.43,183.15,183.2,4842.0,171.6615,171.6709,171.4088,171.4556,4842.0
2019-04-25 10:00:00,183.21,183.59,183.2,183.53,5468.0,171.465,171.8206,171.4556,171.7645,5468.0
2019-04-25 10:05:00,183.53,183.58,183.31,183.33,6955.0,171.7645,171.8113,171.5586,171.5773,6955.0
2019-04-25 10:10:00,183.22,183.28,182.97,182.98,3620.0,171.4743,171.5305,171.2404,171.2497,3620.0
2019-04-25 10:15:00,182.87,182.91,182.61,182.7,5100.0,171.1468,171.1842,170.9034,170.9877,5100.0
2019-04-25 10:20:00,182.66,182.7,182.34,182.34,9534.0,170.9502,170.9877,170.6507,170.6507,9534.0
2019-04-25 10:25:00,182.36,182.51,182.35,182.37,4182.0,170.6695,170.8098,170.6601,170.6788,4182.0
2019-04-25 10:30:00,182.34,182.36,182.23,182.33,2916.0,170.6507,170.6695,170.5478,170.6414,2916.0
2019-04-25 10:35:00,182.33,182.65,182.33,182.64,2418.0,170.6414,170.9409,170.6414,170.9315,2418.0
2019-04-25 10:40:00,182.74,182.78,182.65,182.78,2000.0,171.0251,171.0625,170.9409,171.0625,2000.0
2019-04-25 10:45:00,182.73,182.84,182.73,182.83,2766.0,171.0157,171.1187,171.0157,171.1093,2766.0
2019-04-25 10:50:00,182.92,182.94,182.78,182.78,2961.0,171.1936,171.2123,171.0625,171.0625,2961.0
2019-04-25 10:55:00,182.78,182.95,182.77,182.81,2692.0,171.0625,171.2216,171.0532,171.0906,2692.0
2019-04-25 11:00:00,182.85,183.19,182.85,183.15,2650.0,171.1281,171.4463,171.1281,171.4088,2650.0
2019-04-25 11:05:00,183.16,183.16,183.0,183.04,3290.0,171.4182,171.4182,171.2684,171.3059,3290.0
2019-04-25 11:10:00,182.99,183.03,182.95,182.97,3812.0,171.2591,171.2965,171.2216,171.2404,3812.0
2019-04-25 11:15:00,182.95,182.95,182.77,182.85,2312.0,171.2216,171.2216,171.0532,171.1281,2312.0
2019-04-25 11:20:00,182.81,182.97,182.81,182.93,1615.0,171.0906,171.2404,171.0906,171.2029,1615.0
2019-04-25 11:25:00,182.96,183.14,182.96,183.09,2088.0,171.231,171.3995,171.231,171.3527,2088.0
2019-04-25 11:30:00,183.11,183.36,183.11,183.32,11619.0,171.3714,171.6054,171.3714,171.5679,11619.0
2019-04-25 11:35:00,183.3,183.43,183.21,183.41,3279.0,171.5492,171.6709,171.465,171.6522,3279.0
2019-04-25 11:40:00,183.47,183.56,183.38,183.55,3373.0,171.7083,171.7925,171.6241,171.7832,3373.0
2019-04-25 11:45:00,183.55,183.57,183.45,183.45,1500.0,171.7832,171.8019,171.6896,171.6896,1500.0
2019-04-25 11:50:00,183.48,183.61,183.47,183.58,3346.0,171.7177,171.8393,171.7083,171.8113,3346.0
2019-04-25 11:55:00,183.6,183.71,183.55,183.58,4700.0,171.83,171.9329,171.7832,171.8113,4700.0
2019-04-25 12:00:00,183.58,183.65,183.58,183.61,2900.0,171.8113,171.8768,171.8113,171.8393,2900.0
2019-04-25 12:05:00,183.66,183.66,183.47,183.47,5402.0,171.8861,171.8861,171.7083,171.7083,5402.0
2019-04-25 12:10:00,183.48,183.48,183.32,183.36,3665.0,171.7177,171.7177,171.5679,171.6054,3665.0
2019-04-25 12:15:00,183.34,183.36,183.31,183.33,3752.0,171.5866,171.6054,171.5586,171.5773,3752.0
2019-04-25 12:20:00,183.33,183.35,183.24,183.34,2710.0,171.5773,171.596,171.493,171.5866,2710.0
2019-04-25 12:25:00,183.38,183.42,183.35,183.37,3237.0,171.6241,171.6615,171.596,171.6147,3237.0
2019-04-25 12:30:00,183.35,183.35,183.19,183.19,3351.0,171.596,171.596,171.4463,171.4463,3351.0
2019-04-25 12:35:00,183.2,183.28,183.19,183.25,4800.0,171.4556,171.5305,171.4463,171.5024,4800.0
2019-04-25 12:40:00,183.25,183.27,183.23,183.24,2600.0,171.5024,171.5211,171.4837,171.493,2600.0
2019-04-25 12:45:00,183.22,183.37,183.21,183.37,1842.0,171.4743,171.6147,171.465,171.6147,1842.0
2019-04-25 12:50:00,183.38,183.42,183.34,183.34,1690.0,171.6241,171.6615,171.5866,171.5866,1690.0
2019-04-25 12:55:00,183.34,183.4,183.32,183.4,1945.0,171.5866,171.6428,171.5679,171.6428,1945.0
2019-04-25 13:00:00,183.43,183.45,183.38,183.38,2421.0,171.6709,171.6896,171.6241,171.6241,2421.0
2019-04-25 13:05:00,183.36,183.38,183.34,183.38,1112.0,171.6054,171.6241,171.5866,171.6241,1112.0
2019-04-25 13:10:00,183.39,183.48,183.39,183.48,1632.0,171.6334,171.7177,171.6334,171.7177,1632.0
2019-04-25 13:15:00,183.52,183.59,183.48,183.57,3239.0,171.7551,171.8206,171.7177,171.8019,3239.0
2019-04-25 13:20:00,183.57,183.57,183.54,183.56,1529.0,171.8019,171.8019,171.7738,171.7925,1529.0
2019-04-25 13:25:00,183.57,183.57,183.51,183.54,1052.0,171.8019,171.8019,171.7457,171.7738,1052.0
2019-04-25 13:30:00,183.59,183.59,183.57,183.57,500.0,171.8206,171.8206,171.8019,171.8019,500.0
2019-04-25 13:35:00,183.63,183.8,183.63,183.79,3965.0,171.858,172.0171,171.858,172.0078,3965.0
2019-04-25 13:40:00,183.82,183.87,183.8,183.82,2265.0,172.0359,172.0827,172.0171,172.0359,2265.0
2019-04-25 13:45:00,183.81,183.87,183.7,183.72,6341.0,172.0265,172.0827,171.9236,171.9423,6341.0
2019-04-25 13:50:00,183.72,183.76,183.71,183.73,3601.0,171.9423,171.9797,171.9329,171.9516,3601.0
2019-04-25 13:55:00,183.72,183.81,183.72,183.81,1900.0,171.9423,172.0265,171.9423,172.0265,1900.0
2019-04-25 14:00:00,183.83,184.06,183.83,184.04,4311.0,172.0452,172.2605,172.0452,172.2418,4311.0
2019-04-25 14:05:00,184.02,184.05,183.94,184.03,4710.0,172.223,172.2511,172.1482,172.2324,4710.0
2019-04-25 14:10:00,184.02,184.08,183.98,184.08,2869.0,172.223,172.2792,172.1856,172.2792,2869.0
2019-04-25 14:15:00,184.07,184.07,183.93,184.01,3967.0,172.2698,172.2698,172.1388,172.2137,3967.0
2019-04-25 14:20:00,183.99,183.99,183.79,183.79,4204.0,172.195,172.195,172.0078,172.0078,4204.0
2019-04-25 14:25:00,183.8,183.81,183.74,183.78,2294.0,172.0171,172.0265,171.961,171.9984,2294.0
2019-04-25 14:30:00,183.78,183.83,183.78,183.82,3143.0,171.9984,172.0452,171.9984,172.0359,3143.0
2019-04-25 14:35:00,183.84,183.9,183.77,183.8,5007.0,172.0546,172.1107,171.9891,172.0171,5007.0
2019-04-25 14:40:00,183.79,183.8,183.71,183.71,4140.0,172.0078,172.0171,171.9329,171.9329,4140.0
2019-04-25 14:45:00,183.73,183.77,183.65,183.65,2467.0,171.9516,171.9891,171.8768,171.8768,2467.0
2019-04-25 14:50:00,183.68,183.71,183.66,183.68,1196.0,171.9048,171.9329,171.8861,171.9048,1196.0
2019-04-25 14:55:00,183.68,183.71,183.66,183.68,3324.0,171.9048,171.9329,171.8861,171.9048,3324.0
2019-04-25 15:00:00,183.67,183.7,183.58,183.58,2541.0,171.8955,171.9236,171.8113,171.8113,2541.0
2019-04-25 15:05:00,183.6,183.62,183.57,183.6,1856.0,171.83,171.8487,171.8019,171.83,1856.0
2019-04-25 15:10:00,183.61,183.62,183.49,183.53,3152.0,171.8393,171.8487,171.727,171.7645,3152.0
2019-04-25 15:15:00,183.52,183.66,183.51,183.66,2642.0,171.7551,171.8861,171.7457,171.8861,2642.0
2019-04-25 15:20:00,183.66,183.77,183.62,183.64,7149.0,171.8861,171.9891,171.8487,171.8674,7149.0
2019-04-25 15:25:00,183.66,183.71,183.56,183.66,5796.0,171.8861,171.9329,171.7925,171.8861,5796.0
2019-04-25 15:30:00,183.68,183.71,183.61,183.67,5944.0,171.9048,171.9329,171.8393,171.8955,5944.0
2019-04-25 15:35:00,183.68,183.72,183.62,183.69,6921.0,171.9048,171.9423,171.8487,171.9142,6921.0
2019-04-25 15:40:00,183.69,183.89,183.64,183.89,8329.0,171.9142,172.1014,171.8674,172.1014,8329.0
2019-04-25 15:45:00,183.89,183.92,183.74,183.78,11311.0,172.1014,172.1295,171.961,171.9984,11311.0
2019-04-25 15:50:00,183.82,183.89,183.78,183.78,15629.0,172.0359,172.1014,171.9984,171.9984,15629.0
2019-04-25 15:55:00,183.76,183.82,183.4,183.4,46630.0,171.9797,172.0359,171.6428,171.6428,46630.0
2019-04-26 09:30:00,184.06,184.2,183.81,184.19,23602.0,172.2605,172.3915,172.0265,172.3821,23602.0
2019-04-26 09:35:00,184.43,184.48,183.39,183.4,14589.0,172.6068,172.6536,171.6334,171.6428,14589.0
2019-04-26 09:40:00,183.29,183.4,182.89,183.32,20371.0,171.5398,171.6428,171.1655,171.5679,20371.0
2019-04-26 09:45:00,183.37,183.41,182.87,183.2,12383.0,171.6147,171.6522,171.1468,171.4556,12383.0
2019-04-26 09:50:00,183.2,183.4,183.12,183.2,7679.0,171.4556,171.6428,171.3807,171.4556,7679.0
2019-04-26 09:55:00,183.15,183.21,182.99,183.04,8656.0,171.4088,171.465,171.2591,171.3059,8656.0
2019-04-26 10:00:00,183.05,183.54,182.91,183.43,14227.0,171.3152,171.7738,171.1842,171.6709,14227.0
2019-04-26 10:05:00,183.49,183.64,183.31,183.64,5347.0,171.727,171.8674,171.5586,171.8674,5347.0
2019-04-26 10:10:00,183.6,183.71,183.52,183.63,5943.0,171.83,171.9329,171.7551,171.858,5943.0
2019-04-26 10:15:00,183.66,183.74,183.51,183.65,6835.0,171.8861,171.961,171.7457,171.8768,6835.0
2019-04-26 10:20:00,183.58,183.92,183.53,183.88,6411.0,171.8113,172.1295,171.7645,172.092,6411.0
2019-04-26 10:25:00,183.91,183.91,183.74,183.79,2832.0,172.1201,172.1201,171.961,172.0078,2832.0
2019-04-26 10:30:00,183.78,183.98,183.78,183.85,3279.0,171.9984,172.1856,171.9984,172.0639,3279.0
2019-04-26 10:35:00,183.85,183.89,183.78,183.8,5658.0,172.0639,172.1014,171.9984,172.0171,5658.0
2019-04-26 10:40:00,183.76,183.83,183.72,183.8,3067.0,171.9797,172.0452,171.9423,172.0171,3067.0
2019-04-26 10:45:00,183.83,183.83,183.74,183.77,3156.0,172.0452,172.0452,171.961,171.9891,3156.0
2019-04-26 10:50:00,183.86,184.11,183.83,184.01,5628.0,172.0733,172.3073,172.0452,172.2137,5628.0
2019-04-26 10:55:00,184.01,184.01,183.93,183.95,8497.0,172.2137,172.2137,172.1388,172.1575,8497.0
2019-04-26 11:00:00,183.94,183.96,183.84,183.84,6545.0,172.1482,172.1669,172.0546,172.0546,6545.0
2019-04-26 11:05:00,183.85,183.93,183.8,183.93,5201.0,172.0639,172.1388,172.0171,172.1388,5201.0
2019-04-26 11:10:00,183.94,184.14,183.93,184.11,4112.0,172.1482,172.3354,172.1388,172.3073,4112.0
2019-04-26 11:15:00,184.18,184.44,184.16,184.41,5594.0,172.3728,172.6161,172.3541,172.588,5594.0
2019-04-26 11:20:00,184.34,184.38,184.28,184.29,5130.0,172.5225,172.56,172.4664,172.4757,5130.0
2019-04-26 11:25:00,184.32,184.46,184.32,184.42,4226.0,172.5038,172.6348,172.5038,172.5974,4226.0
2019-04-26 11:30:00,184.41,184.41,184.25,184.29,3600.0,172.588,172.588,172.4383,172.4757,3600.0
2019-04-26 11:35:00,184.31,184.32,184.09,184.09,7600.0,172.4945,172.5038,172.2886,172.2886,7600.0
2019-04-26 11:40:00,184.01,184.12,183.98,184.12,3810.0,172.2137,172.3166,172.1856,172.3166,3810.0
2019-04-26 11:45:00,184.12,184.26,184.11,184.18,1500.0,172.3166,172.4477,172.3073,172.3728,1500.0
2019-04-26 11:50:00,184.18,184.43,184.16,184.39,4778.0,172.3728,172.6068,172.3541,172.5693,4778.0
2019-04-26 11:55:00,184.42,184.44,184.26,184.28,2721.0,172.5974,172.6161,172.4477,172.4664,2721.0
2019-04-26 12:00:00,184.26,184.29,184.16,184.17,2885.0,172.4477,172.4757,172.3541,172.3634,2885.0
2019-04-26 12:05:00,184.21,184.38,184.21,184.34,2776.0,172.4009,172.56,172.4009,172.5225,2776.0
2019-04-26 12:10:00,184.31,184.37,184.28,184.37,1740.0,172.4945,172.5506,172.4664,172.5506,1740.0
2019-04-26 12:15:00,184.35,184.37,184.25,184.31,2209.0,172.5319,172.5506,172.4383,172.4945,2209.0
2019-04-26 12:20:00,184.41,184.41,184.21,184.21,1420.0,172.588,172.588,172.4009,172.4009,1420.0
2019-04-26 12:25:00,184.21,184.21,184.16,184.2,2000.0,172.4009,172.4009,172.3541,172.3915,2000.0
2019-04-26 12:30:00,184.23,184.26,184.2,184.24,2181.0,172.4196,172.4477,172.3915,172.4289,2181.0
2019-04-26 12:35:00,184.23,184.23,184.13,184.13,1568.0,172.4196,172.4196,172.326,172.326,1568.0
2019-04-26 12:40:00,184.09,184.14,184.08,184.12,1900.0,172.2886,172.3354,172.2792,172.3166,1900.0
2019-04-26 12:45:00,184.09,184.13,184.05,184.05,1349.0,172.2886,172.326,172.2511,172.2511,1349.0
2019-04-26 12:50:00,184.01,184.08,184.01,184.03,1941.0,172.2137,172.2792,172.2137,172.2324,1941.0
2019-04-26 12:55:00,184.07,184.07,184.04,184.05,500.0,172.2698,172.2698,172.2418,172.2511,500.0
2019-04-26 13:00:00,184.03,184.03,183.92,183.93,4300.0,172.2324,172.2324,172.1295,172.1388,4300.0
2019-04-26 13:05:00,183.91,183.98,183.9,183.96,3931.0,172.1201,172.1856,172.1107,172.1669,3931.0
2019-04-26 13:10:00,183.94,184.01,183.94,183.96,2512.0,172.1482,172.2137,172.1482,172.1669,2512.0
2019-04-26 13:15:00,183.95,183.96,183.83,183.85,2434.0,172.1575,172.1669,172.0452,172.0639,2434.0
2019-04-26 13:20:00,183.83,183.85,183.68,183.75,12343.0,172.0452,172.0639,171.9048,171.9704,12343.0
2019-04-26 13:25:00,183.78,183.82,183.7,183.72,4715.0,171.9984,172.0359,171.9236,171.9423,4715.0
2019-04-26 13:30:00,183.72,183.85,183.72,183.82,4236.0,171.9423,172.0639,171.9423,172.0359,4236.0
2019-04-26 13:35:00,183.8,183.82,183.66,183.67,4010.0,172.0171,172.0359,171.8861,171.8955,4010.0
2019-04-26 13:40:00,183.65,183.69,183.6,183.69,2317.0,171.8768,171.9142,171.83,171.9142,2317.0
2019-04-26 13:45:00,183.69,183.81,183.68,183.81,1692.0,171.9142,172.0265,171.9048,172.0265,1692.0
2019-04-26 13:50:00,183.78,183.86,183.75,183.75,2983.0,171.9984,172.0733,171.9704,171.9704,2983.0
2019-04-26 13:55:00,183.77,183.78,183.71,183.71,3914.0,171.9891,171.9984,171.9329,171.9329,3914.0
2019-04-26 14:00:00,183.72,183.95,183.68,183.95,13413.0,171.9423,172.1575,171.9048,172.1575,13413.0
2019-04-26 14:05:00,183.95,184.09,183.95,184.07,8100.0,172.1575,172.2886,172.1575,172.2698,8100.0
2019-04-26 14:10:00,184.06,184.07,183.96,184.03,2767.0,172.2605,172.2698,172.1669,172.2324,2767.0
2019-04-26 14:15:00,184.01,184.14,184.01,184.13,11357.0,172.2137,172.3354,172.2137,172.326,11357.0
2019-04-26 14:20:00,184.14,184.26,184.13,184.21,3546.0,172.3354,172.4477,172.326,172.4009,3546.0
2019-04-26 14:25:00,184.23,184.33,184.17,184.24,6950.0,172.4196,172.5132,172.3634,172.4289,6950.0
2019-04-26 14:30:00,184.24,184.25,184.19,184.21,5394.0,172.4289,172.4383,172.3821,172.4009,5394.0
2019-04-26 14:35:00,184.23,184.35,184.22,184.31,5411.0,172.4196,172.5319,172.4102,172.4945,5411.0
2019-04-26 14:40:00,184.28,184.37,184.26,184.37,4922.0,172.4664,172.5506,172.4477,172.5506,4922.0
2019-04-26 14:45:00,184.35,184.37,184.2,184.2,8412.0,172.5319,172.5506,172.3915,172.3915,8412.0
2019-04-26 14:50:00,184.19,184.22,184.17,184.17,2813.0,172.3821,172.4102,172.3634,172.3634,2813.0
2019-04-26 14:55:00,184.21,184.25,184.16,184.25,7832.0,172.4009,172.4383,172.3541,172.4383,7832.0
2019-04-26 15:00:00,184.23,184.55,184.23,184.54,8333.0,172.4196,172.7191,172.4196,172.7097,8333.0
2019-04-26 15:05:00,184.55,184.55,184.33,184.33,5388.0,172.7191,172.7191,172.5132,172.5132,5388.0
2019-04-26 15:10:00,184.35,184.38,184.17,184.22,9659.0,172.5319,172.56,172.3634,172.4102,9659.0
2019-04-26 15:15:00,184.21,184.3,184.2,184.29,7291.0,172.4009,172.4851,172.3915,172.4757,7291.0
2019-04-26 15:20:00,184.3,184.31,184.16,184.17,24473.0,172.4851,172.4945,172.3541,172.3634,24473.0
2019-04-26 15:25:00,184.18,184.23,184.13,184.15,9068.0,172.3728,172.4196,172.326,172.3447,9068.0
2019-04-26 15:30:00,184.14,184.29,184.11,184.29,8800.0,172.3354,172.4757,172.3073,172.4757,8800.0
2019-04-26 15:35:00,184.28,184.54,184.28,184.54,7400.0,172.4664,172.7097,172.4664,172.7097,7400.0
2019-04-26 15:40:00,184.52,184.63,184.47,184.62,12634.0,172.691,172.7939,172.6442,172.7846,12634.0
2019-04-26 15:45:00,184.62,184.62,184.38,184.42,16379.0,172.7846,172.7846,172.56,172.5974,16379.0
2019-04-26 15:50:00,184.43,184.53,184.39,184.52,15378.0,172.6068,172.7004,172.5693,172.691,15378.0
2019-04-26 15:55:00,184.51,184.9,184.51,184.89,56127.0,172.6816,173.0466,172.6816,173.0373,56127.0
2019-04-29 09:30:00,185.19,185.41,184.57,184.84,21691.0,173.318,173.5239,172.7378,172.9905,21691.0
2019-04-29 09:35:00,184.76,184.9,184.01,184.19,28248.0,172.9156,173.0466,172.2137,172.3821,28248.0
2019-04-29 09:40:00,184.18,184.38,183.72,183.87,13069.0,172.3728,172.56,171.9423,172.0827,13069.0
2019-04-29 09:45:00,183.81,184.62,183.8,184.47,5545.0,172.0265,172.7846,172.0171,172.6442,5545.0
2019-04-29 09:50:00,184.53,184.58,184.37,184.47,7600.0,172.7004,172.7471,172.5506,172.6442,7600.0
2019-04-29 09:55:00,184.43,184.72,184.4,184.58,9260.0,172.6068,172.8782,172.5787,172.7471,9260.0
2019-04-29 10:00:00,184.61,184.62,184.11,184.11,7077.0,172.7752,172.7846,172.3073,172.3073,7077.0
2019-04-29 10:05:00,184.14,184.14,183.77,183.92,9900.0,172.3354,172.3354,171.9891,172.1295,9900.0
2019-04-29 10:10:00,183.88,184.17,183.88,184.11,9509.0,172.092,172.3634,172.092,172.3073,9509.0
2019-04-29 10:15:00,184.15,184.45,184.15,184.28,8589.0,172.3447,172.6255,172.3447,172.4664,8589.0
2019-04-29 10:20:00,184.34,184.34,184.16,184.3,6439.0,172.5225,172.5225,172.3541,172.4851,6439.0
2019-04-29 10:25:00,184.39,184.48,184.27,184.27,3227.0,172.5693,172.6536,172.457,172.457,3227.0
2019-04-29 10:30:00,184.32,184.33,184.1,184.18,6799.0,172.5038,172.5132,172.2979,172.3728,6799.0
2019-04-29 10:35:00,184.15,184.38,184.15,184.38,5000.0,172.3447,172.56,172.3447,172.56,5000.0
2019-04-29 10:40:00,184.38,184.39,184.27,184.37,4040.0,172.56,172.5693,172.457,172.5506,4040.0
2019-04-29 10:45:00,184.39,184.58,184.35,184.53,3700.0,172.5693,172.7471,172.5319,172.7004,3700.0
2019-04-29 10:50:00,184.5,184.6,184.45,184.56,5842.0,172.6723,172.7659,172.6255,172.7284,5842.0
2019-04-29 10:55:00,184.56,184.66,184.52,184.6,6910.0,172.7284,172.822,172.691,172.7659,6910.0
2019-04-29 11:00:00,184.58,184.68,184.49,184.68,5798.0,172.7471,172.8407,172.6629,172.8407,5798.0
2019-04-29 11:05:00,184.66,184.73,184.59,184.59,4524.0,172.822,172.8875,172.7565,172.7565,4524.0
2019-04-29 11:10:00,184.61,184.63,184.5,184.55,7961.0,172.7752,172.7939,172.6723,172.7191,7961.0
2019-04-29 11:15:00,184.56,184.6,184.49,184.55,4758.0,172.7284,172.7659,172.6629,172.7191,4758.0
2019-04-29 11:20:00,184.55,184.59,184.47,184.49,5426.0,172.7191,172.7565,172.6442,172.6629,5426.0
2019-04-29 11:25:00,184.5,184.68,184.46,184.67,7000.0,172.6723,172.8407,172.6348,172.8314,7000.0
2019-04-29 11:30:00,184.63,184.76,184.61,184.69,6636.0,172.7939,172.9156,172.7752,172.8501,6636.0
2019-04-29 11:35:00,184.67,184.67,184.51,184.53,3301.0,172.8314,172.8314,172.6816,172.7004,3301.0
2019-04-29 11:40:00,184.52,184.52,184.42,184.49,4193.0,172.691,172.691,172.5974,172.6629,4193.0
2019-04-29 11:45:00,184.5,184.62,184.5,184.56,4445.0,172.6723,172.7846,172.6723,172.7284,4445.0
2019-04-29 11:50:00,184.59,184.59,184.52,184.57,2653.0,172.7565,172.7565,172.691,172.7378,2653.0
2019-04-29 11:55:00,184.57,184.61,184.55,184.55,4693.0,172.7378,172.7752,172.7191,172.7191,4693.0
2019-04-29 12:00:00,184.55,184.68,184.54,184.68,4267.0,172.7191,172.8407,172.7097,172.8407,4267.0
2019-04-29 12:05:00,184.68,184.71,184.66,184.7,6441.0,172.8407,172.8688,172.822,172.8595,6441.0
2019-04-29 12:10:00,184.73,184.77,184.67,184.75,5842.0,172.8875,172.925,172.8314,172.9062,5842.0
2019-04-29 12:15:00,184.75,184.85,184.72,184.8,5967.0,172.9062,172.9998,172.8782,172.953,5967.0
2019-04-29 12:20:00,184.78,184.79,184.73,184.78,3632.0,172.9343,172.9437,172.8875,172.9343,3632.0
2019-04-29 12:25:00,184.79,184.89,184.79,184.89,3400.0,172.9437,173.0373,172.9437,173.0373,3400.0
2019-04-29 12:30:00,184.9,184.99,184.8,184.84,5927.0,173.0466,173.1309,172.953,172.9905,5927.0
2019-04-29 12:35:00,184.87,185.03,184.87,184.95,6737.0,173.0186,173.1683,173.0186,173.0934,6737.0
2019-04-29 12:40:00,184.97,185.0,184.87,184.88,3900.0,173.1121,173.1402,173.0186,173.0279,3900.0
2019-04-29 12:45:00,184.88,184.95,184.85,184.94,3504.0,173.0279,173.0934,172.9998,173.0841,3504.0
2019-04-29 12:50:00,184.93,185.03,184.91,184.97,3122.0,173.0747,173.1683,173.056,173.1121,3122.0
2019-04-29 12:55:00,184.94,184.95,184.84,184.88,2617.0,173.0841,173.0934,172.9905,173.0279,2617.0
2019-04-29 13:00:00,184.88,184.88,184.83,184.84,5382.0,173.0279,173.0279,172.9811,172.9905,5382.0
2019-04-29 13:05:00,184.84,184.97,184.84,184.97,10009.0,172.9905,173.1121,172.9905,173.1121,10009.0
2019-04-29 13:10:00,184.98,185.02,184.9,184.92,7999.0,173.1215,173.1589,173.0466,173.0653,7999.0
2019-04-29 13:15:00,184.92,184.97,184.89,184.91,1953.0,173.0653,173.1121,173.0373,173.056,1953.0
2019-04-29 13:20:00,184.88,184.93,184.8,184.8,4169.0,173.0279,173.0747,172.953,172.953,4169.0
2019-04-29 13:25:00,184.81,184.87,184.81,184.84,2585.0,172.9624,173.0186,172.9624,172.9905,2585.0
2019-04-29 13:30:00,184.83,184.83,184.73,184.74,3903.0,172.9811,172.9811,172.8875,172.8969,3903.0
2019-04-29 13:35:00,184.74,184.74,184.64,184.68,3100.0,172.8969,172.8969,172.8033,172.8407,3100.0
2019-04-29 13:40:00,184.65,184.67,184.61,184.64,4300.0,172.8127,172.8314,172.7752,172.8033,4300.0
2019-04-29 13:45:00,184.65,184.71,184.64,184.68,2264.0,172.8127,172.8688,172.8033,172.8407,2264.0
2019-04-29 13:50:00,184.64,184.64,184.53,184.53,5512.0,172.8033,172.8033,172.7004,172.7004,5512.0
2019-04-29 13:55:00,184.51,184.54,184.4,184.42,7196.0,172.6816,172.7097,172.5787,172.5974,7196.0
2019-04-29 14:00:00,184.4,184.6,184.4,184.56,6180.0,172.5787,172.7659,172.5787,172.7284,6180.0
2019-04-29 14:05:00,184.56,184.57,184.5,184.51,4866.0,172.7284,172.7378,172.6723,172.6816,4866.0
2019-04-29 14:10:00,184.51,184.53,184.46,184.52,3852.0,172.6816,172.7004,172.6348,172.691,3852.0
2019-04-29 14:15:00,184.49,184.54,184.49,184.5,5566.0,172.6629,172.7097,172.6629,172.6723,5566.0
2019-04-29 14:20:00,184.52,184.68,184.52,184.66,7536.0,172.691,172.8407,172.691,172.822,7536.0
2019-04-29 14:25:00,184.66,184.67,184.53,184.53,6120.0,172.822,172.8314,172.7004,172.7004,6120.0
2019-04-29 14:30:00,184.51,184.56,184.45,184.52,7905.0,172.6816,172.7284,172.6255,172.691,7905.0
2019-04-29 14:35:00,184.56,184.64,184.54,184.63,4635.0,172.7284,172.8033,172.7097,172.7939,4635.0
2019-04-29 14:40:00,184.57,184.58,184.5,184.56,6360.0,172.7378,172.7471,172.6723,172.7284,6360.0
2019-04-29 14:45:00,184.57,184.66,184.54,184.59,5916.0,172.7378,172.822,172.7097,172.7565,5916.0
2019-04-29 14:50:00,184.62,184.66,184.58,184.64,5240.0,172.7846,172.822,172.7471,172.8033,5240.0
2019-04-29 14:55:00,184.62,184.67,184.62,184.62,7032.0,172.7846,172.8314,172.7846,172.7846,7032.0
2019-04-29 15:00:00,184.62,184.69,184.59,184.66,9323.0,172.7846,172.8501,172.7565,172.822,9323.0
2019-04-29 15:05:00,184.65,184.77,184.65,184.7,8359.0,172.8127,172.925,172.8127,172.8595,8359.0
2019-04-29 15:10:00,184.7,184.7,184.52,184.59,12370.0,172.8595,172.8595,172.691,172.7565,12370.0
2019-04-29 15:15:00,184.58,184.62,184.55,184.57,12004.0,172.7471,172.7846,172.7191,172.7378,12004.0
2019-04-29 15:20:00,184.56,184.66,184.55,184.63,14582.0,172.7284,172.822,172.7191,172.7939,14582.0
2019-04-29 15:25:00,184.64,184.64,184.59,184.61,11868.0,172.8033,172.8033,172.7565,172.7752,11868.0
2019-04-29 15:30:00,184.59,184.68,184.51,184.63,22478.0,172.7565,172.8407,172.6816,172.7939,22478.0
2019-04-29 15:35:00,184.63,184.69,184.59,184.68,13916.0,172.7939,172.8501,172.7565,172.8407,13916.0
2019-04-29 15:40:00,184.68,184.71,184.58,184.61,17265.0,172.8407,172.8688,172.7471,172.7752,17265.0
2019-04-29 15:45:00,184.6,184.62,184.46,184.53,25633.0,172.7659,172.7846,172.6348,172.7004,25633.0
2019-04-29 15:50:00,184.53,184.56,184.32,184.38,31479.0,172.7004,172.7284,172.5038,172.56,31479.0
2019-04-29 15:55:00,184.38,184.56,184.31,184.36,46669.0,172.56,172.7284,172.4945,172.5412,46669.0
2019-04-30 09:30:00,180.77,181.05,179.13,180.04,59860.0,169.1814,169.4434,167.6465,168.4982,59860.0
2019-04-30 09:35:00,180.22,180.62,179.83,180.18,13412.0,168.6667,169.041,168.3017,168.6292,13412.0
2019-04-30 09:40:00,180.22,181.64,180.06,181.64,13640.0,168.6667,169.9956,168.5169,169.9956,13640.0
2019-04-30 09:45:00,181.35,181.79,181.18,181.65,20631.0,169.7242,170.136,169.5651,170.005,20631.0
2019-04-30 09:50:00,181.59,181.78,181.06,181.08,12745.0,169.9488,170.1266,169.4528,169.4715,12745.0
2019-04-30 09:55:00,181.13,181.31,180.9,181.28,15583.0,169.5183,169.6868,169.3031,169.6587,15583.0
2019-04-30 10:00:00,181.38,181.38,181.07,181.09,8433.0,169.7523,169.7523,169.4622,169.4809,8433.0
2019-04-30 10:05:00,181.18,181.18,180.75,180.96,16480.0,169.5651,169.5651,169.1627,169.3592,16480.0
2019-04-30 10:10:00,180.98,181.14,180.8,181.11,7809.0,169.3779,169.5277,169.2095,169.4996,7809.0
2019-04-30 10:15:00,181.06,181.14,180.82,181.14,23434.0,169.4528,169.5277,169.2282,169.5277,23434.0
2019-04-30 10:20:00,181.16,181.49,181.09,181.16,13893.0,169.5464,169.8552,169.4809,169.5464,13893.0
2019-04-30 10:25:00,181.16,181.4,181.16,181.4,7100.0,169.5464,169.771,169.5464,169.771,7100.0
2019-04-30 10:30:00,181.4,181.92,181.4,181.64,26489.0,169.771,170.2577,169.771,169.9956,26489.0
2019-04-30 10:35:00,181.63,182.24,181.62,182.22,7600.0,169.9863,170.5572,169.9769,170.5384,7600.0
2019-04-30 10:40:00,182.32,182.43,182.22,182.3,27468.0,170.632,170.735,170.5384,170.6133,27468.0
2019-04-30 10:45:00,182.31,182.92,182.3,182.9,8943.0,170.6227,171.1936,170.6133,171.1748,8943.0
2019-04-30 10:50:00,182.85,182.98,182.74,182.96,12713.0,171.1281,171.2497,171.0251,171.231,12713.0
2019-04-30 10:55:00,182.96,183.21,182.92,182.92,14593.0,171.231,171.465,171.1936,171.1936,14593.0
2019-04-30 11:00:00,182.92,183.05,182.51,182.56,14430.0,171.1936,171.3152,170.8098,170.8566,14430.0
2019-04-30 11:05:00,182.56,182.84,182.51,182.7,10678.0,170.8566,171.1187,170.8098,170.9877,10678.0
2019-04-30 11:10:00,182.75,182.96,182.63,182.92,8063.0,171.0345,171.231,170.9222,171.1936,8063.0
2019-04-30 11:15:00,182.88,183.25,182.83,183.18,9600.0,171.1561,171.5024,171.1093,171.4369,9600.0
2019-04-30 11:20:00,183.27,183.35,183.16,183.29,7495.0,171.5211,171.596,171.4182,171.5398,7495.0
2019-04-30 11:25:00,183.27,183.28,182.96,182.97,9155.0,171.5211,171.5305,171.231,171.2404,9155.0
2019-04-30 11:30:00,182.97,183.17,182.88,183.11,8061.0,171.2404,171.4275,171.1561,171.3714,8061.0
2019-04-30 11:35:00,183.2,183.43,183.18,183.42,4964.0,171.4556,171.6709,171.4369,171.6615,4964.0
2019-04-30 11:40:00,183.38,183.86,183.37,183.83,7083.0,171.6241,172.0733,171.6147,172.0452,7083.0
2019-04-30 11:45:00,183.74,184.13,183.73,184.08,7976.0,171.961,172.326,171.9516,172.2792,7976.0
2019-04-30 11:50:00,184.08,184.48,183.93,184.41,19982.0,172.2792,172.6536,172.1388,172.588,19982.0
2019-04-30 11:55:00,184.42,185.1,184.41,185.0,37979.0,172.5974,173.2338,172.588,173.1402,37979.0
2019-04-30 12:00:00,185.0,185.11,184.64,185.11,37300.0,173.1402,173.2432,172.8033,173.2432,37300.0
2019-04-30 12:05:00,185.08,185.2,184.71,184.77,16027.0,173.2151,173.3274,172.8688,172.925,16027.0
2019-04-30 12:10:00,184.81,185.18,184.81,184.94,18208.0,172.9624,173.3087,172.9624,173.0841,18208.0
2019-04-30 12:15:00,184.93,185.02,184.45,184.51,17132.0,173.0747,173.1589,172.6255,172.6816,17132.0
2019-04-30 12:20:00,184.49,184.71,184.39,184.55,9124.0,172.6629,172.8688,172.5693,172.7191,9124.0
2019-04-30 12:25:00,184.51,184.74,184.4,184.48,8645.0,172.6816,172.8969,172.5787,172.6536,8645.0
2019-04-30 12:30:00,184.44,184.44,184.26,184.3,9040.0,172.6161,172.6161,172.4477,172.4851,9040.0
2019-04-30 12:35:00,184.26,184.26,183.96,183.96,8146.0,172.4477,172.4477,172.1669,172.1669,8146.0
2019-04-30 12:40:00,184.02,184.03,183.72,183.88,10910.0,172.223,172.2324,171.9423,172.092,10910.0
2019-04-30 12:45:00,183.89,184.0,183.5,183.63,12637.0,172.1014,172.2043,171.7364,171.858,12637.0
2019-04-30 12:50:00,183.74,183.89,183.68,183.78,1000.0,171.961,172.1014,171.9048,171.9984,1000.0
2019-04-30 12:55:00,183.85,183.86,183.68,183.85,7840.0,172.0639,172.0733,171.9048,172.0639,7840.0
2019-04-30 13:00:00,183.78,183.95,183.78,183.86,3900.0,171.9984,172.1575,171.9984,172.0733,3900.0
2019-04-30 13:05:00,183.84,183.89,183.68,183.7,4793.0,172.0546,172.1014,171.9048,171.9236,4793.0
2019-04-30 13:10:00,183.68,183.68,183.57,183.6,6769.0,171.9048,171.9048,171.8019,171.83,6769.0
2019-04-30 13:15:00,183.58,183.75,183.44,183.63,8166.0,171.8113,171.9704,171.6802,171.858,8166.0
2019-04-30 13:20:00,183.63,183.75,183.6,183.6,3600.0,171.858,171.9704,171.83,171.83,3600.0
2019-04-30 13:25:00,183.58,183.58,183.42,183.51,4462.0,171.8113,171.8113,171.6615,171.7457,4462.0
2019-04-30 13:30:00,183.51,183.66,183.27,183.64,9618.0,171.7457,171.8861,171.5211,171.8674,9618.0
2019-04-30 13:35:00,183.64,183.75,183.64,183.65,3668.0,171.8674,171.9704,171.8674,171.8768,3668.0
2019-04-30 13:40:00,183.67,183.9,183.65,183.9,10360.0,171.8955,172.1107,171.8768,172.1107,10360.0
2019-04-30 13:45:00,183.88,184.08,183.88,184.08,3177.0,172.092,172.2792,172.092,172.2792,3177.0
2019-04-30 13:50:00,184.08,184.08,183.85,183.89,6746.0,172.2792,172.2792,172.0639,172.1014,6746.0
2019-04-30 13:55:00,183.9,184.05,183.84,184.05,5796.0,172.1107,172.2511,172.0546,172.2511,5796.0
2019-04-30 14:00:00,184.03,184.17,183.97,184.17,11124.0,172.2324,172.3634,172.1763,172.3634,11124.0
2019-04-30 14:05:00,184.18,184.35,184.16,184.16,5584.0,172.3728,172.5319,172.3541,172.3541,5584.0
2019-04-30 14:10:00,184.13,184.19,184.08,184.1,8483.0,172.326,172.3821,172.2792,172.2979,8483.0
2019-04-30 14:15:00,184.09,184.18,184.01,184.01,7340.0,172.2886,172.3728,172.2137,172.2137,7340.0
2019-04-30 14:20:00,183.96,184.12,183.94,184.12,6903.0,172.1669,172.3166,172.1482,172.3166,6903.0
2019-04-30 14:25:00,184.08,184.31,184.07,184.25,11160.0,172.2792,172.4945,172.2698,172.4383,11160.0
2019-04-30 14:30:00,184.22,184.28,184.19,184.19,7283.0,172.4102,172.4664,172.3821,172.3821,7283.0
2019-04-30 14:35:00,184.21,184.33,184.2,184.3,10970.0,172.4009,172.5132,172.3915,172.4851,10970.0
2019-04-30 14:40:00,184.32,184.32,184.19,184.21,11450.0,172.5038,172.5038,172.3821,172.4009,11450.0
2019-04-30 14:45:00,184.22,184.25,183.95,183.95,15640.0,172.4102,172.4383,172.1575,172.1575,15640.0
2019-04-30 14:50:00,183.96,184.27,183.9,184.25,25685.0,172.1669,172.457,172.1107,172.4383,25685.0
2019-04-30 14:55:00,184.28,184.34,184.18,184.2,8717.0,172.4664,172.5225,172.3728,172.3915,8717.0
2019-04-30 15:00:00,184.21,184.32,184.13,184.16,9980.0,172.4009,172.5038,172.326,172.3541,9980.0
2019-04-30 15:05:00,184.16,184.27,184.06,184.21,19965.0,172.3541,172.457,172.2605,172.4009,19965.0
2019-04-30 15:10:00,184.21,184.29,184.17,184.22,9138.0,172.4009,172.4757,172.3634,172.4102,9138.0
2019-04-30 15:15:00,184.2,184.2,184.0,184.05,13780.0,172.3915,172.3915,172.2043,172.2511,13780.0
2019-04-30 15:20:00,184.04,184.24,184.04,184.1,17083.0,172.2418,172.4289,172.2418,172.2979,17083.0
2019-04-30 15:25:00,184.05,184.09,184.0,184.04,22876.0,172.2511,172.2886,172.2043,172.2418,22876.0
2019-04-30 15:30:00,184.04,184.28,184.01,184.25,17011.0,172.2418,172.4664,172.2137,172.4383,17011.0
2019-04-30 15:35:00,184.25,184.25,184.1,184.17,26622.0,172.4383,172.4383,172.2979,172.3634,26622.0
2019-04-30 15:40:00,184.17,184.28,184.05,184.27,27167.0,172.3634,172.4664,172.2511,172.457,27167.0
2019-04-30 15:45:00,184.28,184.35,184.1,184.23,38794.0,172.4664,172.5319,172.2979,172.4196,38794.0
2019-04-30 15:50:00,184.25,184.25,184.04,184.1,56224.0,172.4383,172.4383,172.2418,172.2979,56224.0
2019-04-30 15:55:00,184.09,184.14,183.99,184.0,107016.0,172.2886,172.3354,172.195,172.2043,107016.0
2019-05-01 09:30:00,183.47,184.23,183.34,183.88,39415.0,171.7083,172.4196,171.5866,172.092,39415.0
2019-05-01 09:35:00,183.88,183.88,183.14,183.15,4763.0,172.092,172.092,171.3995,171.4088,4763.0
2019-05-01 09:40:00,183.17,183.22,183.02,183.17,2271.0,171.4275,171.4743,171.2872,171.4275,2271.0
2019-05-01 09:45:00,183.1,183.54,183.06,183.3,7500.0,171.362,171.7738,171.3246,171.5492,7500.0
2019-05-01 09:50:00,183.28,183.46,183.2,183.28,18386.0,171.5305,171.6989,171.4556,171.5305,18386.0
2019-05-01 09:55:00,183.28,183.28,182.56,182.79,16948.0,171.5305,171.5305,170.8566,171.0719,16948.0
2019-05-01 10:00:00,182.72,183.09,182.56,182.83,26033.0,171.0064,171.3527,170.8566,171.1093,26033.0
2019-05-01 10:05:00,182.89,182.99,182.6,182.86,5081.0,171.1655,171.2591,170.8941,171.1374,5081.0
2019-05-01 10:10:00,182.84,182.9,182.8,182.8,2853.0,171.1187,171.1748,171.0813,171.0813,2853.0
2019-05-01 10:15:00,182.77,183.09,182.77,182.99,6517.0,171.0532,171.3527,171.0532,171.2591,6517.0
2019-05-01 10:20:00,183.0,183.04,182.8,182.84,5099.0,171.2684,171.3059,171.0813,171.1187,5099.0
2019-05-01 10:25:00,182.75,182.96,182.74,182.74,5346.0,171.0345,171.231,171.0251,171.0251,5346.0
2019-05-01 10:30:00,182.74,182.85,182.73,182.81,5797.0,171.0251,171.1281,171.0157,171.0906,5797.0
2019-05-01 10:35:00,182.88,183.02,182.87,183.02,2755.0,171.1561,171.2872,171.1468,171.2872,2755.0
2019-05-01 10:40:00,183.05,183.07,182.89,183.04,5188.0,171.3152,171.3339,171.1655,171.3059,5188.0
2019-05-01 10:45:00,183.02,183.2,182.91,183.14,6500.0,171.2872,171.4556,171.1842,171.3995,6500.0
2019-05-01 10:50:00,183.15,183.27,183.15,183.25,2118.0,171.4088,171.5211,171.4088,171.5024,2118.0
2019-05-01 10:55:00,183.33,183.57,183.32,183.56,4813.0,171.5773,171.8019,171.5679,171.7925,4813.0
2019-05-01 11:00:00,183.56,183.89,183.49,183.81,5000.0,171.7925,172.1014,171.727,172.0265,5000.0
2019-05-01 11:05:00,183.76,183.97,183.71,183.95,4318.0,171.9797,172.1763,171.9329,172.1575,4318.0
2019-05-01 11:10:00,183.96,184.3,183.94,184.29,4445.0,172.1669,172.4851,172.1482,172.4757,4445.0
2019-05-01 11:15:00,184.24,184.28,184.18,184.28,3897.0,172.4289,172.4664,172.3728,172.4664,3897.0
2019-05-01 11:20:00,184.27,184.5,184.27,184.36,4263.0,172.457,172.6723,172.457,172.5412,4263.0
2019-05-01 11:25:00,184.33,184.44,184.26,184.38,2999.0,172.5132,172.6161,172.4477,172.56,2999.0
2019-05-01 11:30:00,184.41,184.46,184.23,184.28,3171.0,172.588,172.6348,172.4196,172.4664,3171.0
2019-05-01 11:35:00,184.32,184.61,184.32,184.61,4611.0,172.5038,172.7752,172.5038,172.7752,4611.0
2019-05-01 11:40:00,184.59,184.77,184.59,184.74,4653.0,172.7565,172.925,172.7565,172.8969,4653.0
2019-05-01 11:45:00,184.73,184.73,184.54,184.54,2409.0,172.8875,172.8875,172.7097,172.7097,2409.0
2019-05-01 11:50:00,184.58,184.6,184.21,184.25,10355.0,172.7471,172.7659,172.4009,172.4383,10355.0
2019-05-01 11:55:00,184.25,184.45,184.25,184.37,3772.0,172.4383,172.6255,172.4383,172.5506,3772.0
2019-05-01 12:00:00,184.35,184.35,184.14,184.14,2300.0,172.5319,172.5319,172.3354,172.3354,2300.0
2019-05-01 12:05:00,184.09,184.09,183.9,183.96,2535.0,172.2886,172.2886,172.1107,172.1669,2535.0
2019-05-01 12:10:00,183.93,183.93,183.7,183.7,1912.0,172.1388,172.1388,171.9236,171.9236,1912.0
2019-05-01 12:15:00,183.72,183.72,183.57,183.58,3298.0,171.9423,171.9423,171.8019,171.8113,3298.0
2019-05-01 12:20:00,183.55,183.55,183.4,183.49,4002.0,171.7832,171.7832,171.6428,171.727,4002.0
2019-05-01 12:25:00,183.44,183.68,183.41,183.68,3977.0,171.6802,171.9048,171.6522,171.9048,3977.0
2019-05-01 12:30:00,183.65,183.67,183.44,183.49,4900.0,171.8768,171.8955,171.6802,171.727,4900.0
2019-05-01 12:35:00,183.49,183.49,183.37,183.39,1900.0,171.727,171.727,171.6147,171.6334,1900.0
2019-05-01 12:40:00,183.39,183.39,183.2,183.23,5122.0,171.6334,171.6334,171.4556,171.4837,5122.0
2019-05-01 12:45:00,183.27,183.44,183.23,183.43,5687.0,171.5211,171.6802,171.4837,171.6709,5687.0
2019-05-01 12:50:00,183.45,183.46,183.35,183.36,4031.0,171.6896,171.6989,171.596,171.6054,4031.0
2019-05-01 12:55:00,183.39,183.62,183.39,183.52,1678.0,171.6334,171.8487,171.6334,171.7551,1678.0
2019-05-01 13:00:00,183.59,183.76,183.58,183.6,4123.0,171.8206,171.9797,171.8113,171.83,4123.0
2019-05-01 13:05:00,183.57,183.59,183.48,183.52,4529.0,171.8019,171.8206,171.7177,171.7551,4529.0
2019-05-01 13:10:00,183.54,183.64,183.46,183.64,4199.0,171.7738,171.8674,171.6989,171.8674,4199.0
2019-05-01 13:15:00,183.64,183.65,183.55,183.57,2547.0,171.8674,171.8768,171.7832,171.8019,2547.0
2019-05-01 13:20:00,183.56,183.6,183.54,183.57,2557.0,171.7925,171.83,171.7738,171.8019,2557.0
2019-05-01 13:25:00,183.56,183.61,183.56,183.57,1656.0,171.7925,171.8393,171.7925,171.8019,1656.0
2019-05-01 13:30:00,183.57,183.6,183.54,183.58,7649.0,171.8019,171.83,171.7738,171.8113,7649.0
2019-05-01 13:35:00,183.58,183.67,183.56,183.62,2976.0,171.8113,171.8955,171.7925,171.8487,2976.0
2019-05-01 13:40:00,183.61,183.63,183.55,183.63,3124.0,171.8393,171.858,171.7832,171.858,3124.0
2019-05-01 13:45:00,183.63,183.71,183.63,183.68,2100.0,171.858,171.9329,171.858,171.9048,2100.0
2019-05-01 13:50:00,183.67,183.68,183.57,183.64,3226.0,171.8955,171.9048,171.8019,171.8674,3226.0
2019-05-01 13:55:00,183.64,183.78,183.63,183.75,2400.0,171.8674,171.9984,171.858,171.9704,2400.0
2019-05-01 14:00:00,183.75,184.17,183.71,184.17,5537.0,171.9704,172.3634,171.9329,172.3634,5537.0
2019-05-01 14:05:00,184.24,184.25,184.17,184.17,1700.0,172.4289,172.4383,172.3634,172.3634,1700.0
2019-05-01 14:10:00,184.17,184.22,184.1,184.13,4431.0,172.3634,172.4102,172.2979,172.326,4431.0
2019-05-01 14:15:00,184.15,184.22,184.09,184.12,5322.0,172.3447,172.4102,172.2886,172.3166,5322.0
2019-05-01 14:20:00,184.12,184.2,184.04,184.05,3074.0,172.3166,172.3915,172.2418,172.2511,3074.0
2019-05-01 14:25:00,184.1,184.1,183.96,183.99,5447.0,172.2979,172.2979,172.1669,172.195,5447.0
2019-05-01 14:30:00,183.96,184.07,183.89,183.93,9641.0,172.1669,172.2698,172.1014,172.1388,9641.0
2019-05-01 14:35:00,183.93,184.02,183.57,183.57,15813.0,172.1388,172.223,171.8019,171.8019,15813.0
2019-05-01 14:40:00,183.51,183.66,183.32,183.66,12028.0,171.7457,171.8861,171.5679,171.8861,12028.0
2019-05-01 14:45:00,183.67,183.71,183.57,183.65,10595.0,171.8955,171.9329,171.8019,171.8768,10595.0
2019-05-01 14:50:00,183.66,184.01,183.6,184.0,8861.0,171.8861,172.2137,171.83,172.2043,8861.0
2019-05-01 14:55:00,184.01,184.11,183.82,183.82,11495.0,172.2137,172.3073,172.0359,172.0359,11495.0
2019-05-01 15:00:00,183.79,183.88,183.52,183.56,7494.0,172.0078,172.092,171.7551,171.7925,7494.0
2019-05-01 15:05:00,183.55,183.56,183.23,183.36,6209.0,171.7832,171.7925,171.4837,171.6054,6209.0
2019-05-01 15:10:00,183.38,183.39,183.2,183.33,8835.0,171.6241,171.6334,171.4556,171.5773,8835.0
2019-05-01 15:15:00,183.3,183.38,183.2,183.27,11315.0,171.5492,171.6241,171.4556,171.5211,11315.0
2019-05-01 15:20:00,183.26,183.28,182.93,182.93,19257.0,171.5118,171.5305,171.2029,171.2029,19257.0
2019-05-01 15:25:00,182.96,183.16,182.81,183.04,11341.0,171.231,171.4182,171.0906,171.3059,11341.0
2019-05-01 15:30:00,183.02,183.02,182.78,182.82,26227.0,171.2872,171.2872,171.0625,171.1,26227.0
2019-05-01 15:35:00,182.83,182.91,182.72,182.72,12355.0,171.1093,171.1842,171.0064,171.0064,12355.0
2019-05-01 15:40:00,182.71,182.79,182.64,182.73,16848.0,170.997,171.0719,170.9315,171.0157,16848.0
2019-05-01 15:45:00,182.72,182.72,182.41,182.48,12509.0,171.0064,171.0064,170.7163,170.7818,12509.0
2019-05-01 15:50:00,182.48,182.57,182.31,182.31,17590.0,170.7818,170.866,170.6227,170.6227,17590.0
2019-05-01 15:55:00,182.33,182.56,182.26,182.33,53970.0,170.6414,170.8566,170.5759,170.6414,53970.0
2019-05-02 09:30:00,182.51,182.6,181.63,181.77,24589.0,170.8098,170.8941,169.9863,170.1173,24589.0
2019-05-02 09:35:00,181.79,182.52,181.79,182.13,4777.0,170.136,170.8192,170.136,170.4542,4777.0
2019-05-02 09:40:00,182.25,182.72,182.25,182.59,3925.0,170.5665,171.0064,170.5665,170.8847,3925.0
2019-05-02 09:45:00,182.62,183.33,182.57,182.99,14016.0,170.9128,171.5773,170.866,171.2591,14016.0
2019-05-02 09:50:00,182.94,183.29,182.89,183.2,22974.0,171.2123,171.5398,171.1655,171.4556,22974.0
2019-05-02 09:55:00,183.19,183.19,182.59,182.69,25487.0,171.4463,171.4463,170.8847,170.9783,25487.0
2019-05-02 10:00:00,182.65,183.02,182.65,182.73,23200.0,170.9409,171.2872,170.9409,171.0157,23200.0
2019-05-02 10:05:00,182.65,182.83,182.42,182.76,7228.0,170.9409,171.1093,170.7256,171.0438,7228.0
2019-05-02 10:10:00,182.72,183.03,182.71,183.03,3875.0,171.0064,171.2965,170.997,171.2965,3875.0
2019-05-02 10:15:00,183.0,183.48,183.0,183.36,4200.0,171.2684,171.7177,171.2684,171.6054,4200.0
2019-05-02 10:20:00,183.41,183.41,183.27,183.28,1626.0,171.6522,171.6522,171.5211,171.5305,1626.0
2019-05-02 10:25:00,183.38,183.57,183.16,183.31,2950.0,171.6241,171.8019,171.4182,171.5586,2950.0
2019-05-02 10:30:00,183.23,183.23,183.04,183.09,2200.0,171.4837,171.4837,171.3059,171.3527,2200.0
2019-05-02 10:35:00,183.1,183.13,183.0,183.04,2240.0,171.362,171.3901,171.2684,171.3059,2240.0
2019-05-02 10:40:00,182.98,183.0,182.88,182.95,5050.0,171.2497,171.2684,171.1561,171.2216,5050.0
2019-05-02 10:45:00,182.93,182.96,182.79,182.96,4037.0,171.2029,171.231,171.0719,171.231,4037.0
2019-05-02 10:50:00,182.96,182.99,182.9,182.98,3192.0,171.231,171.2591,171.1748,171.2497,3192.0
2019-05-02 10:55:00,183.04,183.13,182.97,183.05,2546.0,171.3059,171.3901,171.2404,171.3152,2546.0
2019-05-02 11:00:00,183.05,183.16,183.01,183.1,2893.0,171.3152,171.4182,171.2778,171.362,2893.0
2019-05-02 11:05:00,183.03,183.07,182.82,182.82,5903.0,171.2965,171.3339,171.1,171.1,5903.0
2019-05-02 11:10:00,182.81,182.84,182.73,182.8,5000.0,171.0906,171.1187,171.0157,171.0813,5000.0
2019-05-02 11:15:00,182.82,182.82,182.67,182.73,7761.0,171.1,171.1,170.9596,171.0157,7761.0
2019-05-02 11:20:00,182.72,182.74,182.5,182.5,4636.0,171.0064,171.0251,170.8005,170.8005,4636.0
2019-05-02 11:25:00,182.47,182.59,182.31,182.39,2903.0,170.7724,170.8847,170.6227,170.6975,2903.0
2019-05-02 11:30:00,182.38,182.69,182.38,182.65,5593.0,170.6882,170.9783,170.6882,170.9409,5593.0
2019-05-02 11:35:00,182.65,182.75,182.5,182.54,5438.0,170.9409,171.0345,170.8005,170.8379,5438.0
2019-05-02 11:40:00,182.64,183.02,182.63,182.81,27557.0,170.9315,171.2872,170.9222,171.0906,27557.0
2019-05-02 11:45:00,182.78,182.84,182.56,182.83,4375.0,171.0625,171.1187,170.8566,171.1093,4375.0
2019-05-02 11:50:00,182.78,182.78,182.55,182.61,4410.0,171.0625,171.0625,170.8473,170.9034,4410.0
2019-05-02 11:55:00,182.65,182.73,182.52,182.73,1801.0,170.9409,171.0157,170.8192,171.0157,1801.0
2019-05-02 12:00:00,182.7,182.72,182.48,182.5,4620.0,170.9877,171.0064,170.7818,170.8005,4620.0
2019-05-02 12:05:00,182.5,182.65,182.49,182.61,6060.0,170.8005,170.9409,170.7911,170.9034,6060.0
2019-05-02 12:10:00,182.6,182.7,182.52,182.54,3293.0,170.8941,170.9877,170.8192,170.8379,3293.0
2019-05-02 12:15:00,182.55,182.62,182.51,182.56,3043.0,170.8473,170.9128,170.8098,170.8566,3043.0
2019-05-02 12:20:00,182.57,182.76,182.57,182.72,1347.0,170.866,171.0438,170.866,171.0064,1347.0
2019-05-02 12:25:00,182.75,182.76,182.62,182.62,2470.0,171.0345,171.0438,170.9128,170.9128,2470.0
2019-05-02 12:30:00,182.7,182.8,182.64,182.77,4100.0,170.9877,171.0813,170.9315,171.0532,4100.0
2019-05-02 12:35:00,182.78,182.83,182.77,182.77,3026.0,171.0625,171.1093,171.0532,171.0532,3026.0
2019-05-02 12:40:00,182.8,182.85,182.68,182.7,5450.0,171.0813,171.1281,170.9689,170.9877,5450.0
2019-05-02 12:45:00,182.68,182.86,182.68,182.83,4774.0,170.9689,171.1374,170.9689,171.1093,4774.0
2019-05-02 12:50:00,182.9,183.01,182.77,182.93,6040.0,171.1748,171.2778,171.0532,171.2029,6040.0
2019-05-02 12:55:00,182.95,183.08,182.84,183.07,4503.0,171.2216,171.3433,171.1187,171.3339,4503.0
2019-05-02 13:00:00,183.05,183.09,182.7,182.81,6625.0,171.3152,171.3527,170.9877,171.0906,6625.0
2019-05-02 13:05:00,182.82,183.02,182.75,182.99,2800.0,171.1,171.2872,171.0345,171.2591,2800.0
2019-05-02 13:10:00,183.1,183.16,183.02,183.05,3709.0,171.362,171.4182,171.2872,171.3152,3709.0
2019-05-02 13:15:00,183.06,183.14,183.05,183.11,1787.0,171.3246,171.3995,171.3152,171.3714,1787.0
2019-05-02 13:20:00,183.16,183.29,183.13,183.25,2113.0,171.4182,171.5398,171.3901,171.5024,2113.0
2019-05-02 13:25:00,183.23,183.23,182.99,183.11,2050.0,171.4837,171.4837,171.2591,171.3714,2050.0
2019-05-02 13:30:00,183.08,183.08,182.96,182.96,2252.0,171.3433,171.3433,171.231,171.231,2252.0
2019-05-02 13:35:00,183.05,183.32,183.01,183.31,3300.0,171.3152,171.5679,171.2778,171.5586,3300.0
2019-05-02 13:40:00,183.31,183.45,183.28,183.4,8946.0,171.5586,171.6896,171.5305,171.6428,8946.0
2019-05-02 13:45:00,183.44,183.65,183.36,183.46,4908.0,171.6802,171.8768,171.6054,171.6989,4908.0
2019-05-02 13:50:00,183.55,183.69,183.49,183.49,3650.0,171.7832,171.9142,171.727,171.727,3650.0
2019-05-02 13:55:00,183.53,183.7,183.53,183.59,1265.0,171.7645,171.9236,171.7645,171.8206,1265.0
2019-05-02 14:00:00,183.57,183.61,183.49,183.61,2314.0,171.8019,171.8393,171.727,171.8393,2314.0
2019-05-02 14:05:00,183.59,183.59,183.17,183.17,14297.0,171.8206,171.8206,171.4275,171.4275,14297.0
2019-05-02 14:10:00,183.14,183.34,183.11,183.33,3132.0,171.3995,171.5866,171.3714,171.5773,3132.0
2019-05-02 14:15:00,183.35,183.38,183.26,183.26,1700.0,171.596,171.6241,171.5118,171.5118,1700.0
2019-05-02 14:20:00,183.28,183.3,183.18,183.3,6016.0,171.5305,171.5492,171.4369,171.5492,6016.0
2019-05-02 14:25:00,183.27,183.27,183.12,183.21,3273.0,171.5211,171.5211,171.3807,171.465,3273.0
2019-05-02 14:30:00,183.21,183.3,183.16,183.17,2700.0,171.465,171.5492,171.4182,171.4275,2700.0
2019-05-02 14:35:00,183.19,183.26,183.12,183.17,2500.0,171.4463,171.5118,171.3807,171.4275,2500.0
2019-05-02 14:40:00,183.12,183.22,183.05,183.22,1500.0,171.3807,171.4743,171.3152,171.4743,1500.0
2019-05-02 14:45:00,183.24,183.3,183.04,183.04,1595.0,171.493,171.5492,171.3059,171.3059,1595.0
2019-05-02 14:50:00,183.02,183.18,182.89,183.18,3676.0,171.2872,171.4369,171.1655,171.4369,3676.0
2019-05-02 14:55:00,183.2,183.21,183.13,183.18,3388.0,171.4556,171.465,171.3901,171.4369,3388.0
2019-05-02 15:00:00,183.21,183.25,183.16,183.21,2600.0,171.465,171.5024,171.4182,171.465,2600.0
2019-05-02 15:05:00,183.19,183.48,183.19,183.41,5026.0,171.4463,171.7177,171.4463,171.6522,5026.0
2019-05-02 15:10:00,183.54,183.54,183.42,183.5,1465.0,171.7738,171.7738,171.6615,171.7364,1465.0
2019-05-02 15:15:00,183.53,183.64,183.5,183.63,2184.0,171.7645,171.8674,171.7364,171.858,2184.0
2019-05-02 15:20:00,183.63,183.65,183.54,183.56,4023.0,171.858,171.8768,171.7738,171.7925,4023.0
2019-05-02 15:25:00,183.63,183.63,183.45,183.49,6624.0,171.858,171.858,171.6896,171.727,6624.0
2019-05-02 15:30:00,183.43,183.59,183.41,183.44,5126.0,171.6709,171.8206,171.6522,171.6802,5126.0
2019-05-02 15:35:00,183.42,183.54,183.31,183.5,5267.0,171.6615,171.7738,171.5586,171.7364,5267.0
2019-05-02 15:40:00,183.44,183.62,183.36,183.61,9391.0,171.6802,171.8487,171.6054,171.8393,9391.0
2019-05-02 15:45:00,183.65,183.7,183.46,183.61,10846.0,171.8768,171.9236,171.6989,171.8393,10846.0
2019-05-02 15:50:00,183.59,184.12,183.58,184.05,34437.0,171.8206,172.3166,171.8113,172.2511,34437.0
2019-05-02 15:55:00,184.06,184.31,183.82,184.3,80852.0,172.2605,172.4945,172.0359,172.4851,80852.0
2019-05-03 09:30:00,185.0,185.1,183.99,184.18,40358.0,173.1402,173.2338,172.195,172.3728,40358.0
2019-05-03 09:35:00,184.25,184.61,184.12,184.41,14835.0,172.4383,172.7752,172.3166,172.588,14835.0
2019-05-03 09:40:00,184.3,184.3,183.88,183.88,901.0,172.4851,172.4851,172.092,172.092,901.0
2019-05-03 09:45:00,184.02,184.42,183.98,184.21,6986.0,172.223,172.5974,172.1856,172.4009,6986.0
2019-05-03 09:50:00,184.31,184.37,184.0,184.17,4300.0,172.4945,172.5506,172.2043,172.3634,4300.0
2019-05-03 09:55:00,184.16,184.4,184.05,184.05,3712.0,172.3541,172.5787,172.2511,172.2511,3712.0
2019-05-03 10:00:00,184.0,184.54,184.0,184.27,8353.0,172.2043,172.7097,172.2043,172.457,8353.0
2019-05-03 10:05:00,184.25,184.27,184.11,184.11,2785.0,172.4383,172.457,172.3073,172.3073,2785.0
2019-05-03 10:10:00,184.05,184.16,183.94,184.1,9319.0,172.2511,172.3541,172.1482,172.2979,9319.0
2019-05-03 10:15:00,184.2,184.59,184.19,184.49,6585.0,172.3915,172.7565,172.3821,172.6629,6585.0
2019-05-03 10:20:00,184.37,184.56,184.29,184.56,2300.0,172.5506,172.7284,172.4757,172.7284,2300.0
2019-05-03 10:25:00,184.53,184.53,184.17,184.25,2100.0,172.7004,172.7004,172.3634,172.4383,2100.0
2019-05-03 10:30:00,184.22,184.41,184.14,184.41,5825.0,172.4102,172.588,172.3354,172.588,5825.0
2019-05-03 10:35:00,184.41,184.45,184.3,184.45,4070.0,172.588,172.6255,172.4851,172.6255,4070.0
2019-05-03 10:40:00,184.45,184.53,184.3,184.53,2625.0,172.6255,172.7004,172.4851,172.7004,2625.0
2019-05-03 10:45:00,184.54,184.73,184.53,184.64,600.0,172.7097,172.8875,172.7004,172.8033,600.0
2019-05-03 10:50:00,184.58,184.85,184.58,184.85,2750.0,172.7471,172.9998,172.7471,172.9998,2750.0
2019-05-03 10:55:00,184.85,184.93,184.83,184.89,1664.0,172.9998,173.0747,172.9811,173.0373,1664.0
2019-05-03 11:00:00,184.88,184.94,184.79,184.91,4706.0,173.0279,173.0841,172.9437,173.056,4706.0
2019-05-03 11:05:00,184.95,184.95,184.69,184.74,2270.0,173.0934,173.0934,172.8501,172.8969,2270.0
2019-05-03 11:10:00,184.78,184.84,184.72,184.73,3770.0,172.9343,172.9905,172.8782,172.8875,3770.0
2019-05-03 11:15:00,184.78,184.79,184.56,184.56,2812.0,172.9343,172.9437,172.7284,172.7284,2812.0
2019-05-03 11:20:00,184.56,184.61,184.27,184.37,7429.0,172.7284,172.7752,172.457,172.5506,7429.0
2019-05-03 11:25:00,184.38,184.43,184.32,184.43,3420.0,172.56,172.6068,172.5038,172.6068,3420.0
2019-05-03 11:30:00,184.44,184.44,184.24,184.31,11170.0,172.6161,172.6161,172.4289,172.4945,11170.0
2019-05-03 11:35:00,184.3,184.34,184.23,184.23,4018.0,172.4851,172.5225,172.4196,172.4196,4018.0
2019-05-03 11:40:00,184.25,184.46,184.25,184.46,5395.0,172.4383,172.6348,172.4383,172.6348,5395.0
2019-05-03 11:45:00,184.46,184.49,184.43,184.49,2078.0,172.6348,172.6629,172.6068,172.6629,2078.0
2019-05-03 11:50:00,184.49,184.8,184.49,184.79,3533.0,172.6629,172.953,172.6629,172.9437,3533.0
2019-05-03 11:55:00,184.77,184.88,184.74,184.88,2784.0,172.925,173.0279,172.8969,173.0279,2784.0
2019-05-03 12:00:00,184.89,184.91,184.76,184.78,3472.0,173.0373,173.056,172.9156,172.9343,3472.0
2019-05-03 12:05:00,184.8,184.95,184.8,184.84,4733.0,172.953,173.0934,172.953,172.9905,4733.0
2019-05-03 12:10:00,184.84,184.84,184.72,184.84,2051.0,172.9905,172.9905,172.8782,172.9905,2051.0
2019-05-03 12:15:00,184.86,184.91,184.8,184.91,2000.0,173.0092,173.056,172.953,173.056,2000.0
2019-05-03 12:20:00,184.88,184.88,184.77,184.79,3072.0,173.0279,173.0279,172.925,172.9437,3072.0
2019-05-03 12:25:00,184.81,184.89,184.81,184.85,2200.0,172.9624,173.0373,172.9624,172.9998,2200.0
2019-05-03 12:30:00,184.89,184.94,184.83,184.9,3300.0,173.0373,173.0841,172.9811,173.0466,3300.0
2019-05-03 12:35:00,184.92,184.92,184.59,184.65,4689.0,173.0653,173.0653,172.7565,172.8127,4689.0
2019-05-03 12:40:00,184.64,184.75,184.64,184.67,2172.0,172.8033,172.9062,172.8033,172.8314,2172.0
2019-05-03 12:45:00,184.71,184.83,184.7,184.82,4100.0,172.8688,172.9811,172.8595,172.9718,4100.0
2019-05-03 12:50:00,184.83,184.85,184.8,184.82,1827.0,172.9811,172.9998,172.953,172.9718,1827.0
2019-05-03 12:55:00,184.82,184.88,184.82,184.84,1729.0,172.9718,173.0279,172.9718,172.9905,1729.0
2019-05-03 13:00:00,184.84,184.87,184.77,184.79,4138.0,172.9905,173.0186,172.925,172.9437,4138.0
2019-05-03 13:05:00,184.79,184.89,184.79,184.89,2971.0,172.9437,173.0373,172.9437,173.0373,2971.0
2019-05-03 13:10:00,184.89,184.95,184.85,184.95,6829.0,173.0373,173.0934,172.9998,173.0934,6829.0
2019-05-03 13:15:00,184.96,185.22,184.95,185.17,9217.0,173.1028,173.3461,173.0934,173.2993,9217.0
2019-05-03 13:20:00,185.15,185.17,185.09,185.17,2553.0,173.2806,173.2993,173.2245,173.2993,2553.0
2019-05-03 13:25:00,185.19,185.28,185.18,185.25,4226.0,173.318,173.4023,173.3087,173.3742,4226.0
2019-05-03 13:30:00,185.23,185.25,185.12,185.2,3754.0,173.3555,173.3742,173.2525,173.3274,3754.0
2019-05-03 13:35:00,185.21,185.29,185.21,185.29,2009.0,173.3368,173.4116,173.3368,173.4116,2009.0
2019-05-03 13:40:00,185.34,185.39,185.32,185.36,1893.0,173.4584,173.5052,173.4397,173.4771,1893.0
2019-05-03 13:45:00,185.34,185.34,185.27,185.29,4095.0,173.4584,173.4584,173.3929,173.4116,4095.0
2019-05-03 13:50:00,185.29,185.36,185.23,185.24,3944.0,173.4116,173.4771,173.3555,173.3648,3944.0
2019-05-03 13:55:00,185.25,185.31,185.2,185.28,5135.0,173.3742,173.4303,173.3274,173.4023,5135.0
2019-05-03 14:00:00,185.29,185.29,185.24,185.25,3610.0,173.4116,173.4116,173.3648,173.3742,3610.0
2019-05-03 14:05:00,185.27,185.37,185.27,185.29,4174.0,173.3929,173.4865,173.3929,173.4116,4174.0
2019-05-03 14:10:00,185.27,185.37,185.27,185.35,2909.0,173.3929,173.4865,173.3929,173.4678,2909.0
2019-05-03 14:15:00,185.32,185.32,185.26,185.26,1815.0,173.4397,173.4397,173.3836,173.3836,1815.0
2019-05-03 14:20:00,185.24,185.24,185.16,185.17,2934.0,173.3648,173.3648,173.29,173.2993,2934.0
2019-05-03 14:25:00,185.17,185.17,184.99,185.02,4782.0,173.2993,173.2993,173.1309,173.1589,4782.0
2019-05-03 14:30:00,185.0,185.02,184.96,185.02,3970.0,173.1402,173.1589,173.1028,173.1589,3970.0
2019-05-03 14:35:00,185.02,185.02,184.9,184.9,3600.0,173.1589,173.1589,173.0466,173.0466,3600.0
2019-05-03 14:40:00,184.94,185.02,184.9,185.02,3577.0,173.0841,173.1589,173.0466,173.1589,3577.0
2019-05-03 14:45:00,185.02,185.12,184.99,185.12,3380.0,173.1589,173.2525,173.1309,173.2525,3380.0
2019-05-03 14:50:00,185.09,185.15,185.03,185.05,4935.0,173.2245,173.2806,173.1683,173.187,4935.0
2019-05-03 14:55:00,185.05,185.07,184.92,184.97,6134.0,173.187,173.2057,173.0653,173.1121,6134.0
2019-05-03 15:00:00,184.96,184.96,184.78,184.78,4044.0,173.1028,173.1028,172.9343,172.9343,4044.0
2019-05-03 15:05:00,184.81,184.89,184.8,184.87,5895.0,172.9624,173.0373,172.953,173.0186,5895.0
2019-05-03 15:10:00,184.83,184.89,184.74,184.89,5481.0,172.9811,173.0373,172.8969,173.0373,5481.0
2019-05-03 15:15:00,184.91,184.92,184.82,184.85,3761.0,173.056,173.0653,172.9718,172.9998,3761.0
2019-05-03 15:20:00,184.87,184.95,184.85,184.94,4305.0,173.0186,173.0934,172.9998,173.0841,4305.0
2019-05-03 15:25:00,184.95,185.04,184.95,185.04,4008.0,173.0934,173.1777,173.0934,173.1777,4008.0
2019-05-03 15:30:00,185.02,185.05,185.0,185.03,6128.0,173.1589,173.187,173.1402,173.1683,6128.0
2019-05-03 15:35:00,185.04,185.04,184.93,184.99,6361.0,173.1777,173.1777,173.0747,173.1309,6361.0
2019-05-03 15:40:00,185.0,185.0,184.88,184.96,8146.0,173.1402,173.1402,173.0279,173.1028,8146.0
2019-05-03 15:45:00,184.95,185.13,184.95,185.03,10600.0,173.0934,173.2619,173.0934,173.1683,10600.0
2019-05-03 15:50:00,185.03,185.15,184.97,184.97,15990.0,173.1683,173.2806,173.1121,173.1121,15990.0
2019-05-03 15:55:00,185.0,185.15,184.89,184.93,42570.0,173.1402,173.2806,173.0373,173.0747,42570.0
2019-05-06 09:30:00,182.93,184.19,182.93,183.74,28119.0,171.2029,172.3821,171.2029,171.961,28119.0
2019-05-06 09:35:00,183.82,183.82,182.99,183.55,6130.0,172.0359,172.0359,171.2591,171.7832,6130.0
2019-05-06 09:40:00,183.82,183.82,183.33,183.52,11450.0,172.0359,172.0359,171.5773,171.7551,11450.0
2019-05-06 09:45:00,183.59,183.94,183.29,183.62,8483.0,171.8206,172.1482,171.5398,171.8487,8483.0
2019-05-06 09:50:00,183.53,183.7,183.45,183.61,5767.0,171.7645,171.9236,171.6896,171.8393,5767.0
2019-05-06 09:55:00,183.61,183.76,183.59,183.72,3718.0,171.8393,171.9797,171.8206,171.9423,3718.0
2019-05-06 10:00:00,183.84,183.89,183.66,183.75,8262.0,172.0546,172.1014,171.8861,171.9704,8262.0
2019-05-06 10:05:00,183.75,183.84,183.48,183.55,7274.0,171.9704,172.0546,171.7177,171.7832,7274.0
2019-05-06 10:10:00,183.55,183.7,183.33,183.45,11307.0,171.7832,171.9236,171.5773,171.6896,11307.0
2019-05-06 10:15:00,183.48,183.63,183.44,183.48,3837.0,171.7177,171.858,171.6802,171.7177,3837.0
2019-05-06 10:20:00,183.63,183.63,183.29,183.41,7868.0,171.858,171.858,171.5398,171.6522,7868.0
2019-05-06 10:25:00,183.43,183.43,183.21,183.37,5100.0,171.6709,171.6709,171.465,171.6147,5100.0
2019-05-06 10:30:00,183.34,183.34,183.11,183.25,7851.0,171.5866,171.5866,171.3714,171.5024,7851.0
2019-05-06 10:35:00,183.25,183.33,183.06,183.07,11519.0,171.5024,171.5773,171.3246,171.3339,11519.0
2019-05-06 10:40:00,183.23,183.38,183.06,183.08,6081.0,171.4837,171.6241,171.3246,171.3433,6081.0
2019-05-06 10:45:00,183.1,183.32,183.08,183.28,4874.0,171.362,171.5679,171.3433,171.5305,4874.0
2019-05-06 10:50:00,183.32,183.41,183.11,183.12,11207.0,171.5679,171.6522,171.3714,171.3807,11207.0
2019-05-06 10:55:00,183.11,183.56,183.1,183.54,8628.0,171.3714,171.7925,171.362,171.7738,8628.0
2019-05-06 11:00:00,183.62,183.73,183.48,183.69,6865.0,171.8487,171.9516,171.7177,171.9142,6865.0
2019-05-06 11:05:00,183.76,183.95,183.71,183.95,5600.0,171.9797,172.1575,171.9329,172.1575,5600.0
2019-05-06 11:10:00,183.94,183.95,183.71,183.71,4018.0,172.1482,172.1575,171.9329,171.9329,4018.0
2019-05-06 11:15:00,183.62,183.7,183.55,183.69,5175.0,171.8487,171.9236,171.7832,171.9142,5175.0
2019-05-06 11:20:00,183.75,183.88,183.75,183.82,4604.0,171.9704,172.092,171.9704,172.0359,4604.0
2019-05-06 11:25:00,183.81,183.9,183.61,183.61,5000.0,172.0265,172.1107,171.8393,171.8393,5000.0
2019-05-06 11:30:00,183.65,183.75,183.46,183.54,9440.0,171.8768,171.9704,171.6989,171.7738,9440.0
2019-05-06 11:35:00,183.4,183.74,183.4,183.68,3110.0,171.6428,171.961,171.6428,171.9048,3110.0
2019-05-06 11:40:00,183.66,183.71,183.56,183.64,4140.0,171.8861,171.9329,171.7925,171.8674,4140.0
2019-05-06 11:45:00,183.67,183.86,183.64,183.84,5300.0,171.8955,172.0733,171.8674,172.0546,5300.0
2019-05-06 11:50:00,183.77,183.77,183.56,183.63,6019.0,171.9891,171.9891,171.7925,171.858,6019.0
2019-05-06 11:55:00,183.64,183.7,183.53,183.69,4707.0,171.8674,171.9236,171.7645,171.9142,4707.0
2019-05-06 12:00:00,183.66,183.69,183.37,183.38,5866.0,171.8861,171.9142,171.6147,171.6241,5866.0
2019-05-06 12:05:00,183.4,183.75,183.39,183.65,6350.0,171.6428,171.9704,171.6334,171.8768,6350.0
2019-05-06 12:10:00,183.68,183.69,183.56,183.58,1815.0,171.9048,171.9142,171.7925,171.8113,1815.0
2019-05-06 12:15:00,183.58,183.68,183.57,183.68,4765.0,171.8113,171.9048,171.8019,171.9048,4765.0
2019-05-06 12:20:00,183.72,183.72,183.59,183.69,2623.0,171.9423,171.9423,171.8206,171.9142,2623.0
2019-05-06 12:25:00,183.66,183.76,183.65,183.68,9302.0,171.8861,171.9797,171.8768,171.9048,9302.0
2019-05-06 12:30:00,183.66,183.69,183.6,183.6,1210.0,171.8861,171.9142,171.83,171.83,1210.0
2019-05-06 12:35:00,183.6,183.81,183.6,183.73,4262.0,171.83,172.0265,171.83,171.9516,4262.0
2019-05-06 12:40:00,183.73,183.77,183.68,183.7,1100.0,171.9516,171.9891,171.9048,171.9236,1100.0
2019-05-06 12:45:00,183.7,183.74,183.66,183.66,1843.0,171.9236,171.961,171.8861,171.8861,1843.0
2019-05-06 12:50:00,183.64,183.75,183.6,183.7,1800.0,171.8674,171.9704,171.83,171.9236,1800.0
2019-05-06 12:55:00,183.75,183.76,183.64,183.64,800.0,171.9704,171.9797,171.8674,171.8674,800.0
2019-05-06 13:00:00,183.6,183.62,183.45,183.6,3452.0,171.83,171.8487,171.6896,171.83,3452.0
2019-05-06 13:05:00,183.66,183.77,183.6,183.6,3748.0,171.8861,171.9891,171.83,171.83,3748.0
2019-05-06 13:10:00,183.66,183.68,183.55,183.62,3755.0,171.8861,171.9048,171.7832,171.8487,3755.0
2019-05-06 13:15:00,183.64,183.73,183.59,183.66,3900.0,171.8674,171.9516,171.8206,171.8861,3900.0
2019-05-06 13:20:00,183.63,183.66,183.52,183.62,3619.0,171.858,171.8861,171.7551,171.8487,3619.0
2019-05-06 13:25:00,183.63,183.65,183.59,183.59,600.0,171.858,171.8768,171.8206,171.8206,600.0
2019-05-06 13:30:00,183.64,183.65,183.54,183.54,1400.0,171.8674,171.8768,171.7738,171.7738,1400.0
2019-05-06 13:35:00,183.52,183.58,183.45,183.49,9973.0,171.7551,171.8113,171.6896,171.727,9973.0
2019-05-06 13:40:00,183.51,183.51,183.39,183.43,2933.0,171.7457,171.7457,171.6334,171.6709,2933.0
2019-05-06 13:45:00,183.42,183.52,183.42,183.46,3679.0,171.6615,171.7551,171.6615,171.6989,3679.0
2019-05-06 13:50:00,183.47,183.47,183.43,183.43,1100.0,171.7083,171.7083,171.6709,171.6709,1100.0
2019-05-06 13:55:00,183.43,183.51,183.42,183.49,4195.0,171.6709,171.7457,171.6615,171.727,4195.0
2019-05-06 14:00:00,183.48,183.52,183.43,183.45,8028.0,171.7177,171.7551,171.6709,171.6896,8028.0
2019-05-06 14:05:00,183.41,183.58,183.36,183.56,14713.0,171.6522,171.8113,171.6054,171.7925,14713.0
2019-05-06 14:10:00,183.54,183.65,183.54,183.63,4266.0,171.7738,171.8768,171.7738,171.858,4266.0
2019-05-06 14:15:00,183.62,183.81,183.61,183.8,4372.0,171.8487,172.0265,171.8393,172.0171,4372.0
2019-05-06 14:20:00,183.87,183.87,183.68,183.72,3701.0,172.0827,172.0827,171.9048,171.9423,3701.0
2019-05-06 14:25:00,183.76,183.81,183.73,183.73,7187.0,171.9797,172.0265,171.9516,171.9516,7187.0
2019-05-06 14:30:00,183.73,183.79,183.6,183.62,6231.0,171.9516,172.0078,171.83,171.8487,6231.0
2019-05-06 14:35:00,183.61,183.73,183.61,183.7,5689.0,171.8393,171.9516,171.8393,171.9236,5689.0
2019-05-06 14:40:00,183.7,183.72,183.62,183.67,6033.0,171.9236,171.9423,171.8487,171.8955,6033.0
2019-05-06 14:45:00,183.71,183.78,183.69,183.76,5645.0,171.9329,171.9984,171.9142,171.9797,5645.0
2019-05-06 14:50:00,183.82,183.91,183.81,183.91,7857.0,172.0359,172.1201,172.0265,172.1201,7857.0
2019-05-06 14:55:00,183.92,183.95,183.68,183.77,6647.0,172.1295,172.1575,171.9048,171.9891,6647.0
2019-05-06 15:00:00,183.78,183.82,183.7,183.71,3308.0,171.9984,172.0359,171.9236,171.9329,3308.0
2019-05-06 15:05:00,183.69,183.79,183.63,183.79,6682.0,171.9142,172.0078,171.858,172.0078,6682.0
2019-05-06 15:10:00,183.81,183.82,183.64,183.66,6922.0,172.0265,172.0359,171.8674,171.8861,6922.0
2019-05-06 15:15:00,183.7,183.78,183.7,183.71,5845.0,171.9236,171.9984,171.9236,171.9329,5845.0
2019-05-06 15:20:00,183.72,183.9,183.71,183.9,4965.0,171.9423,172.1107,171.9329,172.1107,4965.0
2019-05-06 15:25:00,183.92,183.99,183.85,183.85,4100.0,172.1295,172.195,172.0639,172.0639,4100.0
2019-05-06 15:30:00,183.86,183.94,183.78,183.9,9440.0,172.0733,172.1482,171.9984,172.1107,9440.0
2019-05-06 15:35:00,183.9,183.95,183.87,183.9,5943.0,172.1107,172.1575,172.0827,172.1107,5943.0
2019-05-06 15:40:00,183.95,183.96,183.77,183.84,13819.0,172.1575,172.1669,171.9891,172.0546,13819.0
2019-05-06 15:45:00,183.81,183.89,183.78,183.88,16199.0,172.0265,172.1014,171.9984,172.092,16199.0
2019-05-06 15:50:00,183.88,183.98,183.83,183.85,20376.0,172.092,172.1856,172.0452,172.0639,20376.0
2019-05-06 15:55:00,183.82,183.88,183.56,183.64,46921.0,172.0359,172.092,171.7925,171.8674,46921.0
2019-05-07 09:30:00,182.17,182.93,181.82,182.05,26711.0,170.4916,171.2029,170.1641,170.3793,26711.0
2019-05-07 09:35:00,182.12,182.24,181.52,181.77,6095.0,170.4448,170.5572,169.8833,170.1173,6095.0
2019-05-07 09:40:00,181.82,181.95,181.54,181.75,5100.0,170.1641,170.2857,169.902,170.0986,5100.0
2019-05-07 09:45:00,181.51,181.92,181.22,181.22,10328.0,169.874,170.2577,169.6025,169.6025,10328.0
2019-05-07 09:50:00,181.22,181.46,181.07,181.32,4715.0,169.6025,169.8272,169.4622,169.6961,4715.0
2019-05-07 09:55:00,181.29,181.75,181.29,181.67,3910.0,169.6681,170.0986,169.6681,170.0237,3910.0
2019-05-07 10:00:00,181.66,181.85,181.45,181.45,7175.0,170.0143,170.1922,169.8178,169.8178,7175.0
2019-05-07 10:05:00,181.51,181.63,181.15,181.61,3716.0,169.874,169.9863,169.537,169.9675,3716.0
2019-05-07 10:10:00,181.42,181.51,181.24,181.33,1893.0,169.7897,169.874,169.6213,169.7055,1893.0
2019-05-07 10:15:00,181.14,181.6,180.94,181.6,3856.0,169.5277,169.9582,169.3405,169.9582,3856.0
2019-05-07 10:20:00,181.58,181.94,181.45,181.81,3794.0,169.9395,170.2764,169.8178,170.1547,3794.0
2019-05-07 10:25:00,181.77,181.84,181.62,181.81,2100.0,170.1173,170.1828,169.9769,170.1547,2100.0
2019-05-07 10:30:00,181.97,182.1,181.91,182.0,3926.0,170.3045,170.4261,170.2483,170.3325,3926.0
2019-05-07 10:35:00,181.97,182.1,181.45,181.45,3300.0,170.3045,170.4261,169.8178,169.8178,3300.0
2019-05-07 10:40:00,181.45,181.53,181.33,181.44,1993.0,169.8178,169.8927,169.7055,169.8084,1993.0
2019-05-07 10:45:00,181.32,181.65,181.32,181.6,2570.0,169.6961,170.005,169.6961,169.9582,2570.0
2019-05-07 10:50:00,181.58,181.65,181.35,181.36,1700.0,169.9395,170.005,169.7242,169.7336,1700.0
2019-05-07 10:55:00,181.44,181.47,181.19,181.31,5411.0,169.8084,169.8365,169.5745,169.6868,5411.0
2019-05-07 11:00:00,181.16,181.2,181.01,181.06,5637.0,169.5464,169.5838,169.406,169.4528,5637.0
2019-05-07 11:05:00,181.07,181.41,181.06,181.38,3400.0,169.4622,169.7804,169.4528,169.7523,3400.0
2019-05-07 11:10:00,181.34,181.39,181.21,181.39,2104.0,169.7149,169.7616,169.5932,169.7616,2104.0
2019-05-07 11:15:00,181.4,181.48,181.32,181.4,8096.0,169.771,169.8459,169.6961,169.771,8096.0
2019-05-07 11:20:00,181.39,181.43,181.18,181.25,6069.0,169.7616,169.7991,169.5651,169.6306,6069.0
2019-05-07 11:25:00,181.23,181.23,181.03,181.23,2134.0,169.6119,169.6119,169.4247,169.6119,2134.0
2019-05-07 11:30:00,181.38,181.63,181.36,181.46,12500.0,169.7523,169.9863,169.7336,169.8272,12500.0
2019-05-07 11:35:00,181.51,181.52,180.9,181.28,6992.0,169.874,169.8833,169.3031,169.6587,6992.0
2019-05-07 11:40:00,181.37,181.37,181.11,181.11,2100.0,169.7429,169.7429,169.4996,169.4996,2100.0
2019-05-07 11:45:00,181.09,181.18,181.0,181.12,6022.0,169.4809,169.5651,169.3966,169.509,6022.0
2019-05-07 11:50:00,181.11,181.18,180.75,180.87,3200.0,169.4996,169.5651,169.1627,169.275,3200.0
2019-05-07 11:55:00,180.86,180.86,180.55,180.67,1500.0,169.2656,169.2656,168.9755,169.0878,1500.0
2019-05-07 12:00:00,180.69,180.77,180.46,180.77,2507.0,169.1065,169.1814,168.8913,169.1814,2507.0
2019-05-07 12:05:00,180.73,181.05,180.73,180.87,3747.0,169.144,169.4434,169.144,169.275,3747.0
2019-05-07 12:10:00,180.92,180.98,180.79,180.83,7548.0,169.3218,169.3779,169.2001,169.2375,7548.0
2019-05-07 12:15:00,180.79,181.02,180.79,180.85,13386.0,169.2001,169.4154,169.2001,169.2563,13386.0
2019-05-07 12:20:00,180.85,180.87,180.52,180.64,24389.0,169.2563,169.275,168.9474,169.0597,24389.0
2019-05-07 12:25:00,180.68,180.85,180.68,180.79,2966.0,169.0972,169.2563,169.0972,169.2001,2966.0
2019-05-07 12:30:00,180.79,180.83,180.64,180.71,5500.0,169.2001,169.2375,169.0597,169.1252,5500.0
2019-05-07 12:35:00,180.7,180.77,180.59,180.59,9404.0,169.1159,169.1814,169.0129,169.0129,9404.0
2019-05-07 12:40:00,180.54,180.55,180.46,180.48,1500.0,168.9661,168.9755,168.8913,168.91,1500.0
2019-05-07 12:45:00,180.49,180.87,180.49,180.71,6176.0,168.9193,169.275,168.9193,169.1252,6176.0
2019-05-07 12:50:00,180.7,180.95,180.69,180.8,12300.0,169.1159,169.3499,169.1065,169.2095,12300.0
2019-05-07 12:55:00,180.71,180.71,180.56,180.56,3315.0,169.1252,169.1252,168.9849,168.9849,3315.0
2019-05-07 13:00:00,180.56,180.56,180.16,180.3,2106.0,168.9849,168.9849,168.6105,168.7415,2106.0
2019-05-07 13:05:00,180.24,180.27,179.92,179.99,3804.0,168.6854,168.7134,168.3859,168.4514,3804.0
2019-05-07 13:10:00,180.03,180.11,179.91,180.0,5183.0,168.4888,168.5637,168.3765,168.4608,5183.0
2019-05-07 13:15:00,180.02,180.02,179.74,179.76,6198.0,168.4795,168.4795,168.2174,168.2361,6198.0
2019-05-07 13:20:00,179.76,179.77,179.52,179.52,4471.0,168.2361,168.2455,168.0115,168.0115,4471.0
2019-05-07 13:25:00,179.55,179.6,179.35,179.45,2400.0,168.0396,168.0864,167.8524,167.946,2400.0
2019-05-07 13:30:00,179.35,179.36,179.13,179.33,6000.0,167.8524,167.8618,167.6465,167.8337,6000.0
2019-05-07 13:35:00,179.33,179.45,179.18,179.34,5895.0,167.8337,167.946,167.6933,167.8431,5895.0
2019-05-07 13:40:00,179.31,179.36,179.11,179.24,5605.0,167.815,167.8618,167.6278,167.7495,5605.0
2019-05-07 13:45:00,179.23,179.37,179.21,179.28,3520.0,167.7401,167.8711,167.7214,167.7869,3520.0
2019-05-07 13:50:00,179.32,179.67,179.32,179.67,2400.0,167.8243,168.1519,167.8243,168.1519,2400.0
2019-05-07 13:55:00,179.6,179.66,179.5,179.55,3284.0,168.0864,168.1426,167.9928,168.0396,3284.0
2019-05-07 14:00:00,179.48,179.55,179.25,179.25,3143.0,167.9741,168.0396,167.7588,167.7588,3143.0
2019-05-07 14:05:00,179.23,179.64,179.22,179.56,2532.0,167.7401,168.1238,167.7308,168.049,2532.0
2019-05-07 14:10:00,179.59,179.59,179.4,179.42,1481.0,168.077,168.077,167.8992,167.9179,1481.0
2019-05-07 14:15:00,179.47,179.59,179.31,179.45,3000.0,167.9647,168.077,167.815,167.946,3000.0
2019-05-07 14:20:00,179.49,179.72,179.39,179.39,5814.0,167.9835,168.1987,167.8899,167.8899,5814.0
2019-05-07 14:25:00,179.39,179.45,179.1,179.16,3546.0,167.8899,167.946,167.6185,167.6746,3546.0
2019-05-07 14:30:00,179.31,179.32,179.02,179.12,3020.0,167.815,167.8243,167.5436,167.6372,3020.0
2019-05-07 14:35:00,179.06,179.06,178.86,179.02,5160.0,167.581,167.581,167.3938,167.5436,5160.0
2019-05-07 14:40:00,179.11,179.29,179.08,179.09,4296.0,167.6278,167.7963,167.5997,167.6091,4296.0
2019-05-07 14:45:00,179.13,179.17,178.91,178.91,4026.0,167.6465,167.684,167.4406,167.4406,4026.0
2019-05-07 14:50:00,178.98,179.15,178.96,179.14,2815.0,167.5061,167.6652,167.4874,167.6559,2815.0
2019-05-07 14:55:00,179.33,179.37,179.17,179.17,4606.0,167.8337,167.8711,167.684,167.684,4606.0
2019-05-07 15:00:00,179.05,179.13,178.87,178.97,10101.0,167.5717,167.6465,167.4032,167.4968,10101.0
2019-05-07 15:05:00,178.95,179.08,178.79,179.06,6476.0,167.4781,167.5997,167.3283,167.581,6476.0
2019-05-07 15:10:00,179.06,179.28,178.99,179.18,6802.0,167.581,167.7869,167.5155,167.6933,6802.0
2019-05-07 15:15:00,179.15,179.33,179.01,179.18,5555.0,167.6652,167.8337,167.5342,167.6933,5555.0
2019-05-07 15:20:00,179.21,179.31,178.96,179.0,6388.0,167.7214,167.815,167.4874,167.5249,6388.0
2019-05-07 15:25:00,179.11,179.11,178.87,178.9,2985.0,167.6278,167.6278,167.4032,167.4313,2985.0
2019-05-07 15:30:00,178.89,178.99,178.69,178.96,20009.0,167.4219,167.5155,167.2347,167.4874,20009.0
2019-05-07 15:35:00,178.96,178.98,178.6,178.6,28422.0,167.4874,167.5061,167.1505,167.1505,28422.0
2019-05-07 15:40:00,178.57,179.07,178.55,179.07,13872.0,167.1224,167.5904,167.1037,167.5904,13872.0
2019-05-07 15:45:00,179.09,179.2,178.98,179.2,11142.0,167.6091,167.712,167.5061,167.712,11142.0
2019-05-07 15:50:00,179.14,179.69,179.07,179.64,23021.0,167.6559,168.1706,167.5904,168.1238,23021.0
2019-05-07 15:55:00,179.62,179.89,179.37,179.55,81225.0,168.1051,168.3578,167.8711,168.0396,81225.0
2019-05-08 09:30:00,179.6,179.73,178.81,179.13,16116.0,168.0864,168.2081,167.347,167.6465,16116.0
2019-05-08 09:35:00,179.24,179.78,178.97,179.38,10630.0,167.7495,168.2549,167.4968,167.8805,10630.0
2019-05-08 09:40:00,179.56,179.85,179.25,179.7,5300.0,168.049,168.3204,167.7588,168.18,5300.0
2019-05-08 09:45:00,179.69,179.95,179.42,179.73,4600.0,168.1706,168.414,167.9179,168.2081,4600.0
2019-05-08 09:50:00,179.5,179.57,179.27,179.4,4809.0,167.9928,168.0583,167.7776,167.8992,4809.0
2019-05-08 09:55:00,179.41,179.66,179.41,179.55,13632.0,167.9086,168.1426,167.9086,168.0396,13632.0
2019-05-08 10:00:00,179.6,179.79,179.56,179.63,12368.0,168.0864,168.2642,168.049,168.1145,12368.0
2019-05-08 10:05:00,179.62,179.85,179.51,179.56,14407.0,168.1051,168.3204,168.0022,168.049,14407.0
2019-05-08 10:10:00,179.62,179.77,179.54,179.66,3562.0,168.1051,168.2455,168.0302,168.1426,3562.0
2019-05-08 10:15:00,179.76,179.88,179.55,179.69,14617.0,168.2361,168.3484,168.0396,168.1706,14617.0
2019-05-08 10:20:00,179.68,179.68,179.28,179.61,9511.0,168.1613,168.1613,167.7869,168.0958,9511.0
2019-05-08 10:25:00,179.57,179.57,179.17,179.38,5539.0,168.0583,168.0583,167.684,167.8805,5539.0
2019-05-08 10:30:00,179.35,179.43,179.17,179.43,7000.0,167.8524,167.9273,167.684,167.9273,7000.0
2019-05-08 10:35:00,179.36,179.6,179.34,179.46,4470.0,167.8618,168.0864,167.8431,167.9554,4470.0
2019-05-08 10:40:00,179.59,179.71,179.59,179.71,1700.0,168.077,168.1893,168.077,168.1893,1700.0
2019-05-08 10:45:00,179.7,179.74,179.52,179.52,3106.0,168.18,168.2174,168.0115,168.0115,3106.0
2019-05-08 10:50:00,179.56,179.66,179.5,179.63,5154.0,168.049,168.1426,167.9928,168.1145,5154.0
2019-05-08 10:55:00,179.63,179.98,179.48,179.98,7320.0,168.1145,168.442,167.9741,168.442,7320.0
2019-05-08 11:00:00,179.94,180.52,179.94,180.23,12644.0,168.4046,168.9474,168.4046,168.676,12644.0
2019-05-08 11:05:00,180.22,180.49,180.22,180.34,24961.0,168.6667,168.9193,168.6667,168.779,24961.0
2019-05-08 11:10:00,180.46,180.74,180.42,180.42,5797.0,168.8913,169.1533,168.8538,168.8538,5797.0
2019-05-08 11:15:00,180.56,180.92,180.5,180.73,10565.0,168.9849,169.3218,168.9287,169.144,10565.0
2019-05-08 11:20:00,180.73,180.75,180.37,180.44,3400.0,169.144,169.1627,168.807,168.8725,3400.0
2019-05-08 11:25:00,180.41,180.57,180.2,180.46,3800.0,168.8445,168.9942,168.6479,168.8913,3800.0
2019-05-08 11:30:00,180.47,180.8,180.27,180.31,10043.0,168.9006,169.2095,168.7134,168.7509,10043.0
2019-05-08 11:35:00,180.41,180.41,180.01,180.11,3973.0,168.8445,168.8445,168.4701,168.5637,3973.0
2019-05-08 11:40:00,180.1,180.3,180.1,180.23,6069.0,168.5543,168.7415,168.5543,168.676,6069.0
2019-05-08 11:45:00,180.29,180.45,180.27,180.43,3100.0,168.7322,168.8819,168.7134,168.8632,3100.0
2019-05-08 11:50:00,180.5,180.67,180.38,180.61,8264.0,168.9287,169.0878,168.8164,169.0317,8264.0
2019-05-08 11:55:00,180.61,180.88,180.61,180.74,3812.0,169.0317,169.2843,169.0317,169.1533,3812.0
2019-05-08 12:00:00,180.7,180.75,180.6,180.62,5031.0,169.1159,169.1627,169.0223,169.041,5031.0
2019-05-08 12:05:00,180.63,180.75,180.49,180.49,3245.0,169.0504,169.1627,168.9193,168.9193,3245.0
2019-05-08 12:10:00,180.52,180.57,180.42,180.45,2846.0,168.9474,168.9942,168.8538,168.8819,2846.0
2019-05-08 12:15:00,180.53,180.65,180.51,180.54,2700.0,168.9568,169.0691,168.9381,168.9661,2700.0
2019-05-08 12:20:00,180.59,180.62,180.51,180.51,2025.0,169.0129,169.041,168.9381,168.9381,2025.0
2019-05-08 12:25:00,180.48,180.62,180.42,180.59,2919.0,168.91,169.041,168.8538,169.0129,2919.0
2019-05-08 12:30:00,180.66,180.76,180.62,180.69,2832.0,169.0784,169.172,169.041,169.1065,2832.0
2019-05-08 12:35:00,180.65,180.72,180.52,180.59,5883.0,169.0691,169.1346,168.9474,169.0129,5883.0
2019-05-08 12:40:00,180.55,180.74,180.55,180.74,2287.0,168.9755,169.1533,168.9755,169.1533,2287.0
2019-05-08 12:45:00,180.8,181.12,180.79,180.94,6397.0,169.2095,169.509,169.2001,169.3405,6397.0
2019-05-08 12:50:00,180.97,181.18,180.94,181.12,4300.0,169.3686,169.5651,169.3405,169.509,4300.0
2019-05-08 12:55:00,181.18,181.31,181.18,181.2,3628.0,169.5651,169.6868,169.5651,169.5838,3628.0
2019-05-08 13:00:00,181.16,181.17,181.0,181.17,3326.0,169.5464,169.5558,169.3966,169.5558,3326.0
2019-05-08 13:05:00,181.16,181.16,180.92,181.0,6529.0,169.5464,169.5464,169.3218,169.3966,6529.0
2019-05-08 13:10:00,180.96,181.06,180.94,181.06,5215.0,169.3592,169.4528,169.3405,169.4528,5215.0
2019-05-08 13:15:00,181.12,181.12,180.94,180.96,3645.0,169.509,169.509,169.3405,169.3592,3645.0
2019-05-08 13:20:00,180.95,181.05,180.91,181.04,2100.0,169.3499,169.4434,169.3124,169.4341,2100.0
2019-05-08 13:25:00,181.05,181.08,180.96,181.08,4548.0,169.4434,169.4715,169.3592,169.4715,4548.0
2019-05-08 13:30:00,181.08,181.18,180.9,180.9,5014.0,169.4715,169.5651,169.3031,169.3031,5014.0
2019-05-08 13:35:00,180.86,180.87,180.71,180.71,1400.0,169.2656,169.275,169.1252,169.1252,1400.0
2019-05-08 13:40:00,180.79,180.92,180.79,180.92,2281.0,169.2001,169.3218,169.2001,169.3218,2281.0
2019-05-08 13:45:00,180.95,181.02,180.81,180.97,2801.0,169.3499,169.4154,169.2188,169.3686,2801.0
2019-05-08 13:50:00,181.0,181.01,180.63,180.72,11727.0,169.3966,169.406,169.0504,169.1346,11727.0
2019-05-08 13:55:00,180.72,180.8,180.71,180.73,6535.0,169.1346,169.2095,169.1252,169.144,6535.0
2019-05-08 14:00:00,180.72,180.77,180.57,180.63,22057.0,169.1346,169.1814,168.9942,169.0504,22057.0
2019-05-08 14:05:00,180.63,180.69,180.55,180.59,16744.0,169.0504,169.1065,168.9755,169.0129,16744.0
2019-05-08 14:10:00,180.59,180.66,180.54,180.56,8950.0,169.0129,169.0784,168.9661,168.9849,8950.0
2019-05-08 14:15:00,180.63,180.89,180.63,180.82,2720.0,169.0504,169.2937,169.0504,169.2282,2720.0
2019-05-08 14:20:00,180.83,180.83,180.69,180.73,3217.0,169.2375,169.2375,169.1065,169.144,3217.0
2019-05-08 14:25:00,180.75,180.83,180.72,180.81,2544.0,169.1627,169.2375,169.1346,169.2188,2544.0
2019-05-08 14:30:00,180.81,181.11,180.81,181.02,40699.0,169.2188,169.4996,169.2188,169.4154,40699.0
2019-05-08 14:35:00,181.01,181.11,180.98,181.06,4998.0,169.406,169.4996,169.3779,169.4528,4998.0
2019-05-08 14:40:00,181.06,181.21,181.06,181.21,31644.0,169.4528,169.5932,169.4528,169.5932,31644.0
2019-05-08 14:45:00,181.22,181.22,181.04,181.21,2874.0,169.6025,169.6025,169.4341,169.5932,2874.0
2019-05-08 14:50:00,181.18,181.18,181.03,181.13,3420.0,169.5651,169.5651,169.4247,169.5183,3420.0
2019-05-08 14:55:00,181.11,181.33,181.11,181.31,3771.0,169.4996,169.7055,169.4996,169.6868,3771.0
2019-05-08 15:00:00,181.36,181.44,181.35,181.35,3671.0,169.7336,169.8084,169.7242,169.7242,3671.0
2019-05-08 15:05:00,181.34,181.42,181.25,181.33,4273.0,169.7149,169.7897,169.6306,169.7055,4273.0
2019-05-08 15:10:00,181.31,181.43,181.3,181.43,3180.0,169.6868,169.7991,169.6774,169.7991,3180.0
2019-05-08 15:15:00,181.44,181.58,181.38,181.56,4312.0,169.8084,169.9395,169.7523,169.9207,4312.0
2019-05-08 15:20:00,181.6,181.62,181.54,181.58,4314.0,169.9582,169.9769,169.902,169.9395,4314.0
2019-05-08 15:25:00,181.57,181.7,181.54,181.67,9122.0,169.9301,170.0518,169.902,170.0237,9122.0
2019-05-08 15:30:00,181.71,181.8,181.64,181.7,12303.0,170.0611,170.1454,169.9956,170.0518,12303.0
2019-05-08 15:35:00,181.72,181.86,181.69,181.81,9424.0,170.0705,170.2015,170.0424,170.1547,9424.0
2019-05-08 15:40:00,181.74,181.88,181.69,181.79,28200.0,170.0892,170.2202,170.0424,170.136,28200.0
2019-05-08 15:45:00,181.77,181.81,181.7,181.73,64262.0,170.1173,170.1547,170.0518,170.0799,64262.0
2019-05-08 15:50:00,181.75,181.75,181.08,181.11,20002.0,170.0986,170.0986,169.4715,169.4996,20002.0
2019-05-08 15:55:00,181.11,181.42,180.97,181.3,90642.0,169.4996,169.7897,169.3686,169.6774,90642.0
2019-05-09 09:30:00,179.81,180.24,179.38,179.88,23074.0,168.2829,168.6854,167.8805,168.3484,23074.0
2019-05-09 09:35:00,179.83,179.83,179.39,179.53,13931.0,168.3017,168.3017,167.8899,168.0209,13931.0
2019-05-09 09:40:00,179.52,179.52,178.86,178.92,10500.0,168.0115,168.0115,167.3938,167.45,10500.0
2019-05-09 09:45:00,179.03,179.11,178.52,178.56,6300.0,167.5529,167.6278,167.0756,167.1131,6300.0
2019-05-09 09:50:00,178.56,178.77,178.37,178.65,9907.0,167.1131,167.3096,166.9352,167.1973,9907.0
2019-05-09 09:55:00,178.8,178.8,178.45,178.74,7566.0,167.3377,167.3377,167.0101,167.2815,7566.0
2019-05-09 10:00:00,178.68,178.68,178.21,178.31,3043.0,167.2254,167.2254,166.7855,166.8791,3043.0
2019-05-09 10:05:00,178.32,178.32,177.77,177.99,8708.0,166.8885,166.8885,166.3737,166.5796,8708.0
2019-05-09 10:10:00,178.06,178.53,178.06,178.53,3454.0,166.6451,167.085,166.6451,167.085,3454.0
2019-05-09 10:15:00,178.69,178.84,178.69,178.73,1825.0,167.2347,167.3751,167.2347,167.2722,1825.0
2019-05-09 10:20:00,178.7,178.71,178.4,178.4,2709.0,167.2441,167.2535,166.9633,166.9633,2709.0
2019-05-09 10:25:00,178.42,178.71,178.34,178.66,12357.0,166.982,167.2535,166.9072,167.2067,12357.0
2019-05-09 10:30:00,178.66,178.66,178.39,178.41,4603.0,167.2067,167.2067,166.954,166.9727,4603.0
2019-05-09 10:35:00,178.52,178.52,178.2,178.24,2585.0,167.0756,167.0756,166.7761,166.8136,2585.0
2019-05-09 10:40:00,178.2,178.59,178.19,178.51,4513.0,166.7761,167.1411,166.7668,167.0663,4513.0
2019-05-09 10:45:00,178.5,178.71,178.5,178.61,2540.0,167.0569,167.2535,167.0569,167.1599,2540.0
2019-05-09 10:50:00,178.6,178.66,178.46,178.47,3742.0,167.1505,167.2067,167.0195,167.0288,3742.0
2019-05-09 10:55:00,178.45,178.56,178.42,178.5,14000.0,167.0101,167.1131,166.982,167.0569,14000.0
2019-05-09 11:00:00,178.5,178.59,178.39,178.47,14453.0,167.0569,167.1411,166.954,167.0288,14453.0
2019-05-09 11:05:00,178.5,178.6,178.35,178.37,7590.0,167.0569,167.1505,166.9165,166.9352,7590.0
2019-05-09 11:10:00,178.3,178.53,178.27,178.52,4923.0,166.8697,167.085,166.8417,167.0756,4923.0
2019-05-09 11:15:00,178.56,178.61,178.51,178.51,1700.0,167.1131,167.1599,167.0663,167.0663,1700.0
2019-05-09 11:20:00,178.42,178.78,178.38,178.55,8151.0,166.982,167.319,166.9446,167.1037,8151.0
2019-05-09 11:25:00,178.61,178.63,178.38,178.54,5419.0,167.1599,167.1786,166.9446,167.0944,5419.0
2019-05-09 11:30:00,178.52,178.88,178.52,178.87,4638.0,167.0756,167.4126,167.0756,167.4032,4638.0
2019-05-09 11:35:00,178.86,178.96,178.81,178.81,1950.0,167.3938,167.4874,167.347,167.347,1950.0
2019-05-09 11:40:00,178.89,178.93,178.78,178.93,4508.0,167.4219,167.4593,167.319,167.4593,4508.0
2019-05-09 11:45:00,178.95,179.0,178.88,178.93,15831.0,167.4781,167.5249,167.4126,167.4593,15831.0
2019-05-09 11:50:00,178.93,179.15,178.73,179.15,4962.0,167.4593,167.6652,167.2722,167.6652,4962.0
2019-05-09 11:55:00,179.13,179.28,179.08,179.16,2813.0,167.6465,167.7869,167.5997,167.6746,2813.0
2019-05-09 12:00:00,179.19,179.22,179.07,179.07,3444.0,167.7027,167.7308,167.5904,167.5904,3444.0
2019-05-09 12:05:00,179.17,179.21,179.11,179.21,600.0,167.684,167.7214,167.6278,167.7214,600.0
2019-05-09 12:10:00,179.31,179.59,179.27,179.53,6879.0,167.815,168.077,167.7776,168.0209,6879.0
2019-05-09 12:15:00,179.53,179.59,179.45,179.59,5400.0,168.0209,168.077,167.946,168.077,5400.0
2019-05-09 12:20:00,179.55,179.57,179.39,179.44,5002.0,168.0396,168.0583,167.8899,167.9367,5002.0
2019-05-09 12:25:00,179.45,179.88,179.45,179.79,11085.0,167.946,168.3484,167.946,168.2642,11085.0
2019-05-09 12:30:00,179.91,180.14,179.9,180.11,4087.0,168.3765,168.5918,168.3672,168.5637,4087.0
2019-05-09 12:35:00,180.31,180.59,180.3,180.45,2070.0,168.7509,169.0129,168.7415,168.8819,2070.0
2019-05-09 12:40:00,180.49,180.67,180.2,180.24,5800.0,168.9193,169.0878,168.6479,168.6854,5800.0
2019-05-09 12:45:00,180.31,180.38,180.15,180.38,2419.0,168.7509,168.8164,168.6011,168.8164,2419.0
2019-05-09 12:50:00,180.34,180.56,180.3,180.56,2075.0,168.779,168.9849,168.7415,168.9849,2075.0
2019-05-09 12:55:00,180.55,180.66,180.46,180.55,1600.0,168.9755,169.0784,168.8913,168.9755,1600.0
2019-05-09 13:00:00,180.48,180.74,180.48,180.7,3437.0,168.91,169.1533,168.91,169.1159,3437.0
2019-05-09 13:05:00,180.61,180.61,180.34,180.34,1200.0,169.0317,169.0317,168.779,168.779,1200.0
2019-05-09 13:10:00,180.44,180.65,180.25,180.65,1700.0,168.8725,169.0691,168.6947,169.0691,1700.0
2019-05-09 13:15:00,180.65,180.65,180.35,180.35,1946.0,169.0691,169.0691,168.7883,168.7883,1946.0
2019-05-09 13:20:00,180.35,180.5,180.35,180.41,654.0,168.7883,168.9287,168.7883,168.8445,654.0
2019-05-09 13:25:00,180.44,180.46,180.37,180.37,1454.0,168.8725,168.8913,168.807,168.807,1454.0
2019-05-09 13:30:00,180.37,180.42,180.14,180.4,2995.0,168.807,168.8538,168.5918,168.8351,2995.0
2019-05-09 13:35:00,180.33,180.46,180.21,180.46,1923.0,168.7696,168.8913,168.6573,168.8913,1923.0
2019-05-09 13:40:00,180.52,180.73,180.46,180.73,6310.0,168.9474,169.144,168.8913,169.144,6310.0
2019-05-09 13:45:00,180.8,181.16,180.74,181.16,1563.0,169.2095,169.5464,169.1533,169.5464,1563.0
2019-05-09 13:50:00,181.13,181.14,180.88,180.88,1750.0,169.5183,169.5277,169.2843,169.2843,1750.0
2019-05-09 13:55:00,180.81,180.86,180.7,180.84,2761.0,169.2188,169.2656,169.1159,169.2469,2761.0
2019-05-09 14:00:00,180.88,180.9,180.64,180.64,3131.0,169.2843,169.3031,169.0597,169.0597,3131.0
2019-05-09 14:05:00,180.64,180.89,180.64,180.72,2934.0,169.0597,169.2937,169.0597,169.1346,2934.0
2019-05-09 14:10:00,180.74,180.87,180.68,180.87,4081.0,169.1533,169.275,169.0972,169.275,4081.0
2019-05-09 14:15:00,180.93,181.01,180.92,180.92,2077.0,169.3311,169.406,169.3218,169.3218,2077.0
2019-05-09 14:20:00,180.92,181.06,180.88,180.88,2367.0,169.3218,169.4528,169.2843,169.2843,2367.0
2019-05-09 14:25:00,180.9,180.92,180.66,180.79,3835.0,169.3031,169.3218,169.0784,169.2001,3835.0
2019-05-09 14:30:00,180.78,181.0,180.78,180.96,1400.0,169.1908,169.3966,169.1908,169.3592,1400.0
2019-05-09 14:35:00,180.95,181.09,180.88,180.88,3087.0,169.3499,169.4809,169.2843,169.2843,3087.0
2019-05-09 14:40:00,180.88,180.97,180.82,180.82,2100.0,169.2843,169.3686,169.2282,169.2282,2100.0
2019-05-09 14:45:00,180.85,180.92,180.76,180.76,3645.0,169.2563,169.3218,169.172,169.172,3645.0
2019-05-09 14:50:00,180.79,180.95,180.79,180.87,4135.0,169.2001,169.3499,169.2001,169.275,4135.0
2019-05-09 14:55:00,180.86,180.89,180.57,180.59,6300.0,169.2656,169.2937,168.9942,169.0129,6300.0
2019-05-09 15:00:00,180.6,180.66,180.42,180.62,3804.0,169.0223,169.0784,168.8538,169.041,3804.0
2019-05-09 15:05:00,180.59,180.59,180.27,180.31,5494.0,169.0129,169.0129,168.7134,168.7509,5494.0
2019-05-09 15:10:00,180.27,180.53,180.26,180.53,3154.0,168.7134,168.9568,168.7041,168.9568,3154.0
2019-05-09 15:15:00,180.54,180.59,180.46,180.59,1589.0,168.9661,169.0129,168.8913,169.0129,1589.0
2019-05-09 15:20:00,180.59,180.62,180.43,180.49,3538.0,169.0129,169.041,168.8632,168.9193,3538.0
2019-05-09 15:25:00,180.53,180.92,180.53,180.91,3312.0,168.9568,169.3218,168.9568,169.3124,3312.0
2019-05-09 15:30:00,180.9,181.25,180.9,181.15,5860.0,169.3031,169.6306,169.3031,169.537,5860.0
2019-05-09 15:35:00,181.15,181.16,180.91,181.04,6366.0,169.537,169.5464,169.3124,169.4341,6366.0
2019-05-09 15:40:00,181.07,181.07,180.76,180.89,5262.0,169.4622,169.4622,169.172,169.2937,5262.0
2019-05-09 15:45:00,180.85,181.04,180.77,180.77,9447.0,169.2563,169.4341,169.1814,169.1814,9447.0
2019-05-09 15:50:00,180.7,181.0,180.68,180.99,10137.0,169.1159,169.3966,169.0972,169.3873,10137.0
2019-05-09 15:55:00,180.96,181.03,180.7,180.72,43562.0,169.3592,169.4247,169.1159,169.1346,43562.0
2019-05-10 09:30:00,180.35,180.79,180.21,180.38,15149.0,168.7883,169.2001,168.6573,168.8164,15149.0
2019-05-10 09:35:00,180.36,180.57,180.0,180.44,9151.0,168.7977,168.9942,168.4608,168.8725,9151.0
2019-05-10 09:40:00,180.63,180.73,180.4,180.42,3608.0,169.0504,169.144,168.8351,168.8538,3608.0
2019-05-10 09:45:00,180.38,180.51,180.27,180.35,3000.0,168.8164,168.9381,168.7134,168.7883,3000.0
2019-05-10 09:50:00,180.41,180.49,180.26,180.28,3700.0,168.8445,168.9193,168.7041,168.7228,3700.0
2019-05-10 09:55:00,180.31,180.51,180.31,180.4,2216.0,168.7509,168.9381,168.7509,168.8351,2216.0
2019-05-10 10:00:00,180.4,180.4,180.19,180.19,5879.0,168.8351,168.8351,168.6386,168.6386,5879.0
2019-05-10 10:05:00,180.18,180.34,180.08,180.27,1600.0,168.6292,168.779,168.5356,168.7134,1600.0
2019-05-10 10:10:00,180.28,180.28,180.05,180.05,1800.0,168.7228,168.7228,168.5076,168.5076,1800.0
2019-05-10 10:15:00,180.05,180.35,179.93,180.35,4992.0,168.5076,168.7883,168.3952,168.7883,4992.0
2019-05-10 10:20:00,180.33,180.49,180.19,180.19,1900.0,168.7696,168.9193,168.6386,168.6386,1900.0
2019-05-10 10:25:00,180.11,180.37,180.11,180.16,3677.0,168.5637,168.807,168.5637,168.6105,3677.0
2019-05-10 10:30:00,180.16,180.23,180.07,180.08,2241.0,168.6105,168.676,168.5263,168.5356,2241.0
2019-05-10 10:35:00,180.17,180.17,179.85,179.94,6005.0,168.6199,168.6199,168.3204,168.4046,6005.0
2019-05-10 10:40:00,179.88,179.88,179.24,179.64,6608.0,168.3484,168.3484,167.7495,168.1238,6608.0
2019-05-10 10:45:00,179.61,179.7,179.3,179.42,4336.0,168.0958,168.18,167.8056,167.9179,4336.0
2019-05-10 10:50:00,179.37,179.38,178.97,179.17,13832.0,167.8711,167.8805,167.4968,167.684,13832.0
2019-05-10 10:55:00,179.06,179.25,178.82,178.88,5962.0,167.581,167.7588,167.3564,167.4126,5962.0
2019-05-10 11:00:00,178.82,178.99,178.7,178.89,6357.0,167.3564,167.5155,167.2441,167.4219,6357.0
2019-05-10 11:05:00,178.93,179.16,178.89,179.08,3800.0,167.4593,167.6746,167.4219,167.5997,3800.0
2019-05-10 11:10:00,179.13,179.2,178.93,178.93,5239.0,167.6465,167.712,167.4593,167.4593,5239.0
2019-05-10 11:15:00,178.83,178.99,178.83,178.98,14873.0,167.3658,167.5155,167.3658,167.5061,14873.0
2019-05-10 11:20:00,178.99,179.08,178.86,178.9,18663.0,167.5155,167.5997,167.3938,167.4313,18663.0
2019-05-10 11:25:00,178.82,178.82,178.41,178.51,14111.0,167.3564,167.3564,166.9727,167.0663,14111.0
2019-05-10 11:30:00,178.53,178.63,178.32,178.55,6300.0,167.085,167.1786,166.8885,167.1037,6300.0
2019-05-10 11:35:00,178.5,179.02,178.49,178.94,9565.0,167.0569,167.5436,167.0476,167.4687,9565.0
2019-05-10 11:40:00,178.95,178.95,178.49,178.68,6945.0,167.4781,167.4781,167.0476,167.2254,6945.0
2019-05-10 11:45:00,178.65,178.68,178.39,178.43,5895.0,167.1973,167.2254,166.954,166.9914,5895.0
2019-05-10 11:50:00,178.4,178.64,178.35,178.64,5597.0,166.9633,167.1879,166.9165,167.1879,5597.0
2019-05-10 11:55:00,178.64,178.82,178.52,178.61,5221.0,167.1879,167.3564,167.0756,167.1599,5221.0
2019-05-10 12:00:00,178.66,178.9,178.66,178.86,7660.0,167.2067,167.4313,167.2067,167.3938,7660.0
2019-05-10 12:05:00,178.88,178.91,178.5,178.56,7400.0,167.4126,167.4406,167.0569,167.1131,7400.0
2019-05-10 12:10:00,178.56,178.87,178.5,178.77,15329.0,167.1131,167.4032,167.0569,167.3096,15329.0
2019-05-10 12:15:00,178.79,179.0,178.78,178.93,12470.0,167.3283,167.5249,167.319,167.4593,12470.0
2019-05-10 12:20:00,178.98,179.02,178.88,178.96,8654.0,167.5061,167.5436,167.4126,167.4874,8654.0
2019-05-10 12:25:00,178.96,179.2,178.95,179.18,9518.0,167.4874,167.712,167.4781,167.6933,9518.0
2019-05-10 12:30:00,179.17,179.25,178.94,179.19,57557.0,167.684,167.7588,167.4687,167.7027,57557.0
2019-05-10 12:35:00,179.18,179.36,179.11,179.11,10715.0,167.6933,167.8618,167.6278,167.6278,10715.0
2019-05-10 12:40:00,179.16,179.27,179.03,179.25,9181.0,167.6746,167.7776,167.5529,167.7588,9181.0
2019-05-10 12:45:00,179.25,179.25,179.0,179.1,5619.0,167.7588,167.7588,167.5249,167.6185,5619.0
2019-05-10 12:50:00,179.1,179.32,179.1,179.26,6102.0,167.6185,167.8243,167.6185,167.7682,6102.0
2019-05-10 12:55:00,179.3,179.32,179.1,179.22,7316.0,167.8056,167.8243,167.6185,167.7308,7316.0
2019-05-10 13:00:00,179.22,179.48,179.17,179.39,6908.0,167.7308,167.9741,167.684,167.8899,6908.0
2019-05-10 13:05:00,179.45,179.49,179.25,179.3,3460.0,167.946,167.9835,167.7588,167.8056,3460.0
2019-05-10 13:10:00,179.28,179.45,179.18,179.44,5410.0,167.7869,167.946,167.6933,167.9367,5410.0
2019-05-10 13:15:00,179.42,179.61,179.3,179.5,9724.0,167.9179,168.0958,167.8056,167.9928,9724.0
2019-05-10 13:20:00,179.57,179.81,179.54,179.64,5002.0,168.0583,168.2829,168.0302,168.1238,5002.0
2019-05-10 13:25:00,179.58,179.77,179.58,179.68,12444.0,168.0677,168.2455,168.0677,168.1613,12444.0
2019-05-10 13:30:00,179.69,179.74,179.54,179.68,6349.0,168.1706,168.2174,168.0302,168.1613,6349.0
2019-05-10 13:35:00,179.69,179.77,179.64,179.65,4890.0,168.1706,168.2455,168.1238,168.1332,4890.0
2019-05-10 13:40:00,179.65,179.74,179.51,179.69,20125.0,168.1332,168.2174,168.0022,168.1706,20125.0
2019-05-10 13:45:00,179.68,179.95,179.55,179.82,39705.0,168.1613,168.414,168.0396,168.2923,39705.0
2019-05-10 13:50:00,179.83,179.89,179.59,179.62,49259.0,168.3017,168.3578,168.077,168.1051,49259.0
2019-05-10 13:55:00,179.66,179.76,179.39,179.66,37372.0,168.1426,168.2361,167.8899,168.1426,37372.0
2019-05-10 14:00:00,179.72,179.93,179.69,179.91,23949.0,168.1987,168.3952,168.1706,168.3765,23949.0
2019-05-10 14:05:00,179.91,179.92,179.81,179.92,13627.0,168.3765,168.3859,168.2829,168.3859,13627.0
2019-05-10 14:10:00,179.92,179.99,179.82,179.83,8285.0,168.3859,168.4514,168.2923,168.3017,8285.0
2019-05-10 14:15:00,179.81,179.85,179.7,179.7,4399.0,168.2829,168.3204,168.18,168.18,4399.0
2019-05-10 14:20:00,179.72,179.85,179.69,179.73,4155.0,168.1987,168.3204,168.1706,168.2081,4155.0
2019-05-10 14:25:00,179.74,179.85,179.7,179.81,7465.0,168.2174,168.3204,168.18,168.2829,7465.0
2019-05-10 14:30:00,179.83,179.83,179.69,179.76,7719.0,168.3017,168.3017,168.1706,168.2361,7719.0
2019-05-10 14:35:00,179.79,179.85,179.72,179.82,7454.0,168.2642,168.3204,168.1987,168.2923,7454.0
2019-05-10 14:40:00,179.85,179.88,179.78,179.8,4800.0,168.3204,168.3484,168.2549,168.2736,4800.0
2019-05-10 14:45:00,179.82,179.89,179.82,179.85,5700.0,168.2923,168.3578,168.2923,168.3204,5700.0
2019-05-10 14:50:00,179.85,180.2,179.84,180.08,36341.0,168.3204,168.6479,168.311,168.5356,36341.0
2019-05-10 14:55:00,180.08,180.12,180.0,180.09,12172.0,168.5356,168.5731,168.4608,168.545,12172.0
2019-05-10 15:00:00,180.12,180.35,180.11,180.28,10819.0,168.5731,168.7883,168.5637,168.7228,10819.0
2019-05-10 15:05:00,180.25,180.35,180.2,180.26,5600.0,168.6947,168.7883,168.6479,168.7041,5600.0
2019-05-10 15:10:00,180.31,180.37,180.2,180.37,7223.0,168.7509,168.807,168.6479,168.807,7223.0
2019-05-10 15:15:00,180.39,180.9,180.32,180.79,7540.0,168.8258,169.3031,168.7602,169.2001,7540.0
2019-05-10 15:20:00,180.77,181.07,180.64,181.0,13572.0,169.1814,169.4622,169.0597,169.3966,13572.0
2019-05-10 15:25:00,181.03,181.3,181.03,181.2,3561.0,169.4247,169.6774,169.4247,169.5838,3561.0
2019-05-10 15:30:00,181.2,181.23,180.58,180.61,9454.0,169.5838,169.6119,169.0036,169.0317,9454.0
2019-05-10 15:35:00,180.59,180.61,180.41,180.53,8147.0,169.0129,169.0317,168.8445,168.9568,8147.0
2019-05-10 15:40:00,180.47,180.76,180.32,180.76,14491.0,168.9006,169.172,168.7602,169.172,14491.0
2019-05-10 15:45:00,180.73,180.93,180.59,180.64,12298.0,169.144,169.3311,169.0129,169.0597,12298.0
2019-05-10 15:50:00,180.67,180.81,180.63,180.81,9724.0,169.0878,169.2188,169.0504,169.2188,9724.0
2019-05-10 15:55:00,180.77,181.12,180.67,181.12,36387.0,169.1814,169.509,169.0878,169.509,36387.0
2019-05-13 09:30:00,178.81,179.56,178.47,179.24,51315.0,167.347,168.049,167.0288,167.7495,51315.0
2019-05-13 09:35:00,179.36,179.74,178.97,179.45,5243.0,167.8618,168.2174,167.4968,167.946,5243.0
2019-05-13 09:40:00,179.46,179.68,178.51,178.81,8917.0,167.9554,168.1613,167.0663,167.347,8917.0
2019-05-13 09:45:00,178.76,178.99,178.52,178.84,14078.0,167.3002,167.5155,167.0756,167.3751,14078.0
2019-05-13 09:50:00,178.77,178.77,178.25,178.36,7824.0,167.3096,167.3096,166.8229,166.9259,7824.0
2019-05-13 09:55:00,178.27,178.27,178.01,178.07,4405.0,166.8417,166.8417,166.5983,166.6545,4405.0
2019-05-13 10:00:00,178.22,178.76,178.14,178.75,23070.0,166.7949,167.3002,166.72,167.2909,23070.0
2019-05-13 10:05:00,178.69,178.71,178.48,178.58,5155.0,167.2347,167.2535,167.0382,167.1318,5155.0
2019-05-13 10:10:00,178.68,179.0,178.61,178.96,4720.0,167.2254,167.5249,167.1599,167.4874,4720.0
2019-05-13 10:15:00,178.91,179.1,178.82,178.97,2440.0,167.4406,167.6185,167.3564,167.4968,2440.0
2019-05-13 10:20:00,178.84,178.84,178.58,178.58,2068.0,167.3751,167.3751,167.1318,167.1318,2068.0
2019-05-13 10:25:00,178.63,178.65,178.35,178.6,5381.0,167.1786,167.1973,166.9165,167.1505,5381.0
2019-05-13 10:30:00,178.58,178.72,178.45,178.65,3059.0,167.1318,167.2628,167.0101,167.1973,3059.0
2019-05-13 10:35:00,178.68,178.84,178.66,178.79,1000.0,167.2254,167.3751,167.2067,167.3283,1000.0
2019-05-13 10:40:00,178.89,179.0,178.67,178.97,7831.0,167.4219,167.5249,167.216,167.4968,7831.0
2019-05-13 10:45:00,179.02,179.02,178.56,178.56,3225.0,167.5436,167.5436,167.1131,167.1131,3225.0
2019-05-13 10:50:00,178.47,178.67,178.32,178.4,9586.0,167.0288,167.216,166.8885,166.9633,9586.0
2019-05-13 10:55:00,178.39,178.45,178.06,178.28,3886.0,166.954,167.0101,166.6451,166.851,3886.0
2019-05-13 11:00:00,178.33,178.41,178.0,178.04,2800.0,166.8978,166.9727,166.589,166.6264,2800.0
2019-05-13 11:05:00,178.06,178.2,178.0,178.0,8529.0,166.6451,166.7761,166.589,166.589,8529.0
2019-05-13 11:10:00,178.01,178.16,177.92,178.11,3722.0,166.5983,166.7387,166.5141,166.6919,3722.0
2019-05-13 11:15:00,178.14,178.14,177.73,177.85,4644.0,166.72,166.72,166.3363,166.4486,4644.0
2019-05-13 11:20:00,177.88,178.24,177.85,178.15,3864.0,166.4767,166.8136,166.4486,166.7294,3864.0
2019-05-13 11:25:00,178.13,178.13,177.95,177.96,1408.0,166.7106,166.7106,166.5422,166.5515,1408.0
2019-05-13 11:30:00,178.03,178.16,177.84,177.9,4203.0,166.617,166.7387,166.4392,166.4954,4203.0
2019-05-13 11:35:00,177.92,178.0,177.85,178.0,2481.0,166.5141,166.589,166.4486,166.589,2481.0
2019-05-13 11:40:00,178.0,178.08,177.9,177.9,3075.0,166.589,166.6638,166.4954,166.4954,3075.0
2019-05-13 11:45:00,177.93,178.12,177.91,177.93,1679.0,166.5235,166.7013,166.5047,166.5235,1679.0
2019-05-13 11:50:00,177.97,178.02,177.79,177.85,3410.0,166.5609,166.6077,166.3924,166.4486,3410.0
2019-05-13 11:55:00,177.9,178.35,177.88,178.31,3511.0,166.4954,166.9165,166.4767,166.8791,3511.0
2019-05-13 12:00:00,178.32,178.35,178.18,178.28,1510.0,166.8885,166.9165,166.7574,166.851,1510.0
2019-05-13 12:05:00,178.25,178.29,178.02,178.14,2825.0,166.8229,166.8604,166.6077,166.72,2825.0
2019-05-13 12:10:00,178.26,178.31,178.17,178.26,1533.0,166.8323,166.8791,166.7481,166.8323,1533.0
2019-05-13 12:15:00,178.26,178.27,178.03,178.22,6049.0,166.8323,166.8417,166.617,166.7949,6049.0
2019-05-13 12:20:00,178.28,178.3,178.13,178.13,1000.0,166.851,166.8697,166.7106,166.7106,1000.0
2019-05-13 12:25:00,178.09,178.09,177.85,177.95,2627.0,166.6732,166.6732,166.4486,166.5422,2627.0
2019-05-13 12:30:00,177.99,177.99,177.85,177.88,1249.0,166.5796,166.5796,166.4486,166.4767,1249.0
2019-05-13 12:35:00,177.82,178.07,177.82,177.89,2800.0,166.4205,166.6545,166.4205,166.486,2800.0
2019-05-13 12:40:00,178.01,178.1,177.94,178.0,2500.0,166.5983,166.6826,166.5328,166.589,2500.0
2019-05-13 12:45:00,178.04,178.23,178.04,178.22,1706.0,166.6264,166.8042,166.6264,166.7949,1706.0
2019-05-13 12:50:00,178.26,178.26,178.03,178.05,2788.0,166.8323,166.8323,166.617,166.6358,2788.0
2019-05-13 12:55:00,178.01,178.04,177.75,177.78,2700.0,166.5983,166.6264,166.355,166.3831,2700.0
2019-05-13 13:00:00,177.7,177.79,177.62,177.71,2524.0,166.3082,166.3924,166.2333,166.3176,2524.0
2019-05-13 13:05:00,177.7,177.8,177.69,177.72,3216.0,166.3082,166.4018,166.2988,166.3269,3216.0
2019-05-13 13:10:00,177.74,177.75,177.61,177.71,2308.0,166.3456,166.355,166.224,166.3176,2308.0
2019-05-13 13:15:00,177.73,177.82,177.54,177.54,3739.0,166.3363,166.4205,166.1585,166.1585,3739.0
2019-05-13 13:20:00,177.56,177.64,177.48,177.59,2665.0,166.1772,166.252,166.1023,166.2053,2665.0
2019-05-13 13:25:00,177.63,177.73,177.52,177.58,2200.0,166.2427,166.3363,166.1397,166.1959,2200.0
2019-05-13 13:30:00,177.57,177.73,177.53,177.58,4028.0,166.1865,166.3363,166.1491,166.1959,4028.0
2019-05-13 13:35:00,177.65,177.92,177.55,177.85,4600.0,166.2614,166.5141,166.1678,166.4486,4600.0
2019-05-13 13:40:00,177.81,177.96,177.81,177.85,3790.0,166.4111,166.5515,166.4111,166.4486,3790.0
2019-05-13 13:45:00,177.87,177.92,177.76,177.79,6600.0,166.4673,166.5141,166.3644,166.3924,6600.0
2019-05-13 13:50:00,177.83,177.89,177.75,177.87,2000.0,166.4299,166.486,166.355,166.4673,2000.0
2019-05-13 13:55:00,177.85,178.05,177.8,178.05,3302.0,166.4486,166.6358,166.4018,166.6358,3302.0
2019-05-13 14:00:00,178.0,178.1,177.97,178.01,4501.0,166.589,166.6826,166.5609,166.5983,4501.0
2019-05-13 14:05:00,178.03,178.22,178.03,178.09,3198.0,166.617,166.7949,166.617,166.6732,3198.0
2019-05-13 14:10:00,178.05,178.05,177.81,177.83,5100.0,166.6358,166.6358,166.4111,166.4299,5100.0
2019-05-13 14:15:00,177.88,177.88,177.76,177.78,1685.0,166.4767,166.4767,166.3644,166.3831,1685.0
2019-05-13 14:20:00,177.77,177.97,177.76,177.82,18650.0,166.3737,166.5609,166.3644,166.4205,18650.0
2019-05-13 14:25:00,178.08,178.51,178.08,178.26,6463.0,166.6638,167.0663,166.6638,166.8323,6463.0
2019-05-13 14:30:00,178.3,178.32,178.11,178.16,3690.0,166.8697,166.8885,166.6919,166.7387,3690.0
2019-05-13 14:35:00,178.28,178.33,178.06,178.24,4800.0,166.851,166.8978,166.6451,166.8136,4800.0
2019-05-13 14:40:00,178.13,178.24,177.92,177.96,3700.0,166.7106,166.8136,166.5141,166.5515,3700.0
2019-05-13 14:45:00,177.93,178.4,177.92,178.36,2774.0,166.5235,166.9633,166.5141,166.9259,2774.0
2019-05-13 14:50:00,178.41,178.84,178.41,178.84,4459.0,166.9727,167.3751,166.9727,167.3751,4459.0
2019-05-13 14:55:00,178.74,178.77,178.59,178.6,5500.0,167.2815,167.3096,167.1411,167.1505,5500.0
2019-05-13 15:00:00,178.61,178.74,178.36,178.39,6463.0,167.1599,167.2815,166.9259,166.954,6463.0
2019-05-13 15:05:00,178.41,178.77,178.34,178.72,3321.0,166.9727,167.3096,166.9072,167.2628,3321.0
2019-05-13 15:10:00,178.73,178.73,178.44,178.44,6263.0,167.2722,167.2722,167.0008,167.0008,6263.0
2019-05-13 15:15:00,178.43,178.55,178.31,178.31,7855.0,166.9914,167.1037,166.8791,166.8791,7855.0
2019-05-13 15:20:00,178.4,178.41,178.01,178.01,10082.0,166.9633,166.9727,166.5983,166.5983,10082.0
2019-05-13 15:25:00,178.0,178.21,177.97,178.03,5012.0,166.589,166.7855,166.5609,166.617,5012.0
2019-05-13 15:30:00,178.06,178.06,177.71,177.87,7900.0,166.6451,166.6451,166.3176,166.4673,7900.0
2019-05-13 15:35:00,177.91,177.94,177.72,177.81,8061.0,166.5047,166.5328,166.3269,166.4111,8061.0
2019-05-13 15:40:00,177.86,177.97,177.79,177.89,5569.0,166.4579,166.5609,166.3924,166.486,5569.0
2019-05-13 15:45:00,177.9,178.2,177.9,178.2,7252.0,166.4954,166.7761,166.4954,166.7761,7252.0
2019-05-13 15:50:00,178.18,178.43,178.02,178.43,22968.0,166.7574,166.9914,166.6077,166.9914,22968.0
2019-05-13 15:55:00,178.42,178.49,178.19,178.23,36034.0,166.982,167.0476,166.7668,166.8042,36034.0
2019-05-14 09:30:00,178.87,178.9,177.99,178.32,23879.0,167.4032,167.4313,166.5796,166.8885,23879.0
2019-05-14 09:35:00,178.43,178.74,177.96,178.68,10504.0,166.9914,167.2815,166.5515,167.2254,10504.0
2019-05-14 09:40:00,178.76,179.21,178.73,178.86,7891.0,167.3002,167.7214,167.2722,167.3938,7891.0
2019-05-14 09:45:00,178.86,178.86,178.37,178.41,9106.0,167.3938,167.3938,166.9352,166.9727,9106.0
2019-05-14 09:50:00,178.48,178.81,178.48,178.73,3000.0,167.0382,167.347,167.0382,167.2722,3000.0
2019-05-14 09:55:00,178.7,178.78,178.42,178.56,6807.0,167.2441,167.319,166.982,167.1131,6807.0
2019-05-14 10:00:00,178.66,178.86,178.57,178.76,5229.0,167.2067,167.3938,167.1224,167.3002,5229.0
2019-05-14 10:05:00,178.79,178.91,178.64,178.81,3200.0,167.3283,167.4406,167.1879,167.347,3200.0
2019-05-14 10:10:00,178.84,179.28,178.81,179.21,5204.0,167.3751,167.7869,167.347,167.7214,5204.0
2019-05-14 10:15:00,179.3,179.6,179.3,179.53,2510.0,167.8056,168.0864,167.8056,168.0209,2510.0
2019-05-14 10:20:00,179.54,179.54,179.32,179.33,5340.0,168.0302,168.0302,167.8243,167.8337,5340.0
2019-05-14 10:25:00,179.28,179.56,179.28,179.51,3381.0,167.7869,168.049,167.7869,168.0022,3381.0
2019-05-14 10:30:00,179.51,179.67,179.27,179.28,2103.0,168.0022,168.1519,167.7776,167.7869,2103.0
2019-05-14 10:35:00,179.32,179.46,179.31,179.33,2905.0,167.8243,167.9554,167.815,167.8337,2905.0
2019-05-14 10:40:00,179.34,179.44,179.26,179.36,4682.0,167.8431,167.9367,167.7682,167.8618,4682.0
2019-05-14 10:45:00,179.42,179.49,179.35,179.35,4020.0,167.9179,167.9835,167.8524,167.8524,4020.0
2019-05-14 10:50:00,179.21,179.33,179.01,179.06,4646.0,167.7214,167.8337,167.5342,167.581,4646.0
2019-05-14 10:55:00,179.08,179.17,179.04,179.15,2600.0,167.5997,167.684,167.5623,167.6652,2600.0
2019-05-14 11:00:00,179.11,179.5,179.08,179.47,3601.0,167.6278,167.9928,167.5997,167.9647,3601.0
2019-05-14 11:05:00,179.5,179.6,179.42,179.56,7445.0,167.9928,168.0864,167.9179,168.049,7445.0
2019-05-14 11:10:00,179.68,179.75,179.64,179.7,2361.0,168.1613,168.2268,168.1238,168.18,2361.0
2019-05-14 11:15:00,179.62,179.75,179.44,179.44,7076.0,168.1051,168.2268,167.9367,167.9367,7076.0
2019-05-14 11:20:00,179.42,179.9,179.42,179.85,5805.0,167.9179,168.3672,167.9179,168.3204,5805.0
2019-05-14 11:25:00,179.82,179.98,179.79,179.79,5185.0,168.2923,168.442,168.2642,168.2642,5185.0
2019-05-14 11:30:00,179.79,179.81,179.61,179.67,5300.0,168.2642,168.2829,168.0958,168.1519,5300.0
2019-05-14 11:35:00,179.68,180.03,179.68,179.91,4657.0,168.1613,168.4888,168.1613,168.3765,4657.0
2019-05-14 11:40:00,179.9,180.08,179.82,179.94,3900.0,168.3672,168.5356,168.2923,168.4046,3900.0
2019-05-14 11:45:00,179.99,180.13,179.89,180.1,4379.0,168.4514,168.5824,168.3578,168.5543,4379.0
2019-05-14 11:50:00,180.13,180.13,179.97,179.97,2826.0,168.5824,168.5824,168.4327,168.4327,2826.0
2019-05-14 11:55:00,180.02,180.02,179.71,179.75,6582.0,168.4795,168.4795,168.1893,168.2268,6582.0
2019-05-14 12:00:00,179.8,179.81,179.59,179.64,3751.0,168.2736,168.2829,168.077,168.1238,3751.0
2019-05-14 12:05:00,179.67,179.69,179.53,179.63,4983.0,168.1519,168.1706,168.0209,168.1145,4983.0
2019-05-14 12:10:00,179.6,179.86,179.57,179.76,6000.0,168.0864,168.3297,168.0583,168.2361,6000.0
2019-05-14 12:15:00,179.71,179.74,179.62,179.68,2632.0,168.1893,168.2174,168.1051,168.1613,2632.0
2019-05-14 12:20:00,179.72,179.89,179.72,179.86,1545.0,168.1987,168.3578,168.1987,168.3297,1545.0
2019-05-14 12:25:00,179.94,179.97,179.84,179.89,4353.0,168.4046,168.4327,168.311,168.3578,4353.0
2019-05-14 12:30:00,179.93,179.95,179.83,179.95,2809.0,168.3952,168.414,168.3017,168.414,2809.0
2019-05-14 12:35:00,180.0,180.22,179.98,180.18,3158.0,168.4608,168.6667,168.442,168.6292,3158.0
2019-05-14 12:40:00,180.2,180.2,180.07,180.13,2235.0,168.6479,168.6479,168.5263,168.5824,2235.0
2019-05-14 12:45:00,180.11,180.19,180.1,180.15,4300.0,168.5637,168.6386,168.5543,168.6011,4300.0
2019-05-14 12:50:00,180.16,180.22,180.15,180.2,2075.0,168.6105,168.6667,168.6011,168.6479,2075.0
2019-05-14 12:55:00,180.23,180.34,180.22,180.25,2334.0,168.676,168.779,168.6667,168.6947,2334.0
2019-05-14 13:00:00,180.22,180.32,180.17,180.19,2723.0,168.6667,168.7602,168.6199,168.6386,2723.0
2019-05-14 13:05:00,180.19,180.23,180.17,180.2,1000.0,168.6386,168.676,168.6199,168.6479,1000.0
2019-05-14 13:10:00,180.2,180.42,180.2,180.35,4750.0,168.6479,168.8538,168.6479,168.7883,4750.0
2019-05-14 13:15:00,180.31,180.31,180.26,180.28,700.0,168.7509,168.7509,168.7041,168.7228,700.0
2019-05-14 13:20:00,180.2,180.32,180.2,180.32,3791.0,168.6479,168.7602,168.6479,168.7602,3791.0
2019-05-14 13:25:00,180.32,180.32,180.23,180.23,1207.0,168.7602,168.7602,168.676,168.676,1207.0
2019-05-14 13:30:00,180.32,180.39,180.26,180.27,2875.0,168.7602,168.8258,168.7041,168.7134,2875.0
2019-05-14 13:35:00,180.21,180.23,180.15,180.18,1300.0,168.6573,168.676,168.6011,168.6292,1300.0
2019-05-14 13:40:00,180.2,180.25,180.12,180.14,2910.0,168.6479,168.6947,168.5731,168.5918,2910.0
2019-05-14 13:45:00,180.14,180.15,180.0,180.15,11425.0,168.5918,168.6011,168.4608,168.6011,11425.0
2019-05-14 13:50:00,180.22,180.25,180.13,180.16,4900.0,168.6667,168.6947,168.5824,168.6105,4900.0
2019-05-14 13:55:00,180.14,180.14,180.0,180.05,969.0,168.5918,168.5918,168.4608,168.5076,969.0
2019-05-14 14:00:00,180.0,180.06,179.92,179.93,3800.0,168.4608,168.5169,168.3859,168.3952,3800.0
2019-05-14 14:05:00,179.89,179.91,179.71,179.88,3000.0,168.3578,168.3765,168.1893,168.3484,3000.0
2019-05-14 14:10:00,179.93,179.93,179.79,179.88,2000.0,168.3952,168.3952,168.2642,168.3484,2000.0
2019-05-14 14:15:00,179.91,179.98,179.91,179.97,3264.0,168.3765,168.442,168.3765,168.4327,3264.0
2019-05-14 14:20:00,179.97,180.23,179.97,180.2,5050.0,168.4327,168.676,168.4327,168.6479,5050.0
2019-05-14 14:25:00,180.2,180.2,180.08,180.08,2558.0,168.6479,168.6479,168.5356,168.5356,2558.0
2019-05-14 14:30:00,180.11,180.12,179.95,180.01,3747.0,168.5637,168.5731,168.414,168.4701,3747.0
2019-05-14 14:35:00,179.97,180.01,179.93,179.98,3955.0,168.4327,168.4701,168.3952,168.442,3955.0
2019-05-14 14:40:00,179.97,180.02,179.96,179.98,4093.0,168.4327,168.4795,168.4233,168.442,4093.0
2019-05-14 14:45:00,180.0,180.0,179.7,179.7,6530.0,168.4608,168.4608,168.18,168.18,6530.0
2019-05-14 14:50:00,179.73,179.83,179.59,179.72,8098.0,168.2081,168.3017,168.077,168.1987,8098.0
2019-05-14 14:55:00,179.75,179.95,179.74,179.89,4602.0,168.2268,168.414,168.2174,168.3578,4602.0
2019-05-14 15:00:00,179.91,180.05,179.81,180.04,3112.0,168.3765,168.5076,168.2829,168.4982,3112.0
2019-05-14 15:05:00,180.03,180.15,179.97,180.12,5300.0,168.4888,168.6011,168.4327,168.5731,5300.0
2019-05-14 15:10:00,180.15,180.15,179.91,179.99,4880.0,168.6011,168.6011,168.3765,168.4514,4880.0
2019-05-14 15:15:00,179.96,180.1,179.94,180.1,5714.0,168.4233,168.5543,168.4046,168.5543,5714.0
2019-05-14 15:20:00,180.14,180.18,180.01,180.03,6199.0,168.5918,168.6292,168.4701,168.4888,6199.0
2019-05-14 15:25:00,180.02,180.19,180.01,180.09,6681.0,168.4795,168.6386,168.4701,168.545,6681.0
2019-05-14 15:30:00,180.1,180.1,179.57,179.63,11404.0,168.5543,168.5543,168.0583,168.1145,11404.0
2019-05-14 15:35:00,179.65,179.84,179.62,179.78,9633.0,168.1332,168.311,168.1051,168.2549,9633.0
2019-05-14 15:40:00,179.74,179.89,179.74,179.79,9273.0,168.2174,168.3578,168.2174,168.2642,9273.0
2019-05-14 15:45:00,179.75,179.76,179.5,179.66,16188.0,168.2268,168.2361,167.9928,168.1426,16188.0
2019-05-14 15:50:00,179.68,179.87,179.53,179.87,27006.0,168.1613,168.3391,168.0209,168.3391,27006.0
2019-05-14 15:55:00,179.85,179.95,179.16,179.33,67776.0,168.3204,168.414,167.6746,167.8337,67776.0
2019-05-15 09:30:00,178.35,179.09,177.76,178.58,14409.0,166.9165,167.6091,166.3644,167.1318,14409.0
2019-05-15 09:35:00,178.77,179.32,178.77,179.2,3402.0,167.3096,167.8243,167.3096,167.712,3402.0
2019-05-15 09:40:00,179.17,179.43,179.05,179.36,1923.0,167.684,167.9273,167.5717,167.8618,1923.0
2019-05-15 09:45:00,179.26,179.52,179.16,179.35,9694.0,167.7682,168.0115,167.6746,167.8524,9694.0
2019-05-15 09:50:00,179.47,179.61,179.35,179.41,11792.0,167.9647,168.0958,167.8524,167.9086,11792.0
2019-05-15 09:55:00,179.58,179.62,179.43,179.48,3980.0,168.0677,168.1051,167.9273,167.9741,3980.0
2019-05-15 10:00:00,179.5,179.62,179.24,179.57,10927.0,167.9928,168.1051,167.7495,168.0583,10927.0
2019-05-15 10:05:00,179.58,179.58,179.25,179.44,13363.0,168.0677,168.0677,167.7588,167.9367,13363.0
2019-05-15 10:10:00,179.4,179.99,179.14,179.99,7338.0,167.8992,168.4514,167.6559,168.4514,7338.0
2019-05-15 10:15:00,180.15,180.24,179.73,179.91,2153.0,168.6011,168.6854,168.2081,168.3765,2153.0
2019-05-15 10:20:00,179.89,179.89,179.66,179.8,4823.0,168.3578,168.3578,168.1426,168.2736,4823.0
2019-05-15 10:25:00,179.71,180.06,179.7,180.06,2445.0,168.1893,168.5169,168.18,168.5169,2445.0
2019-05-15 10:30:00,180.14,180.14,179.69,179.72,14892.0,168.5918,168.5918,168.1706,168.1987,14892.0
2019-05-15 10:35:00,179.7,179.85,179.59,179.63,6287.0,168.18,168.3204,168.077,168.1145,6287.0
2019-05-15 10:40:00,179.72,179.85,179.57,179.75,4893.0,168.1987,168.3204,168.0583,168.2268,4893.0
2019-05-15 10:45:00,179.75,179.8,179.63,179.75,4029.0,168.2268,168.2736,168.1145,168.2268,4029.0
2019-05-15 10:50:00,179.81,179.91,179.76,179.83,2822.0,168.2829,168.3765,168.2361,168.3017,2822.0
2019-05-15 10:55:00,179.85,179.93,179.78,179.87,3173.0,168.3204,168.3952,168.2549,168.3391,3173.0
2019-05-15 11:00:00,179.88,179.91,179.7,179.91,4036.0,168.3484,168.3765,168.18,168.3765,4036.0
2019-05-15 11:05:00,179.84,179.93,179.74,179.88,3523.0,168.311,168.3952,168.2174,168.3484,3523.0
2019-05-15 11:10:00,179.91,180.18,179.91,180.15,4149.0,168.3765,168.6292,168.3765,168.6011,4149.0
2019-05-15 11:15:00,180.12,180.22,180.11,180.18,2012.0,168.5731,168.6667,168.5637,168.6292,2012.0
2019-05-15 11:20:00,180.18,180.49,180.16,180.47,3877.0,168.6292,168.9193,168.6105,168.9006,3877.0
2019-05-15 11:25:00,180.5,180.65,180.5,180.53,3300.0,168.9287,169.0691,168.9287,168.9568,3300.0
2019-05-15 11:30:00,180.56,180.85,180.52,180.81,5804.0,168.9849,169.2563,168.9474,169.2188,5804.0
2019-05-15 11:35:00,180.74,180.74,180.6,180.63,2500.0,169.1533,169.1533,169.0223,169.0504,2500.0
2019-05-15 11:40:00,180.58,180.79,180.58,180.79,2550.0,169.0036,169.2001,169.0036,169.2001,2550.0
2019-05-15 11:45:00,180.89,180.89,180.76,180.79,3615.0,169.2937,169.2937,169.172,169.2001,3615.0
2019-05-15 11:50:00,180.8,180.93,180.55,180.82,12955.0,169.2095,169.3311,168.9755,169.2282,12955.0
2019-05-15 11:55:00,180.81,180.96,180.79,180.89,1748.0,169.2188,169.3592,169.2001,169.2937,1748.0
2019-05-15 12:00:00,180.93,180.98,180.78,180.78,3402.0,169.3311,169.3779,169.1908,169.1908,3402.0
2019-05-15 12:05:00,180.83,181.01,180.83,180.95,3776.0,169.2375,169.406,169.2375,169.3499,3776.0
2019-05-15 12:10:00,180.81,180.84,180.71,180.77,960.0,169.2188,169.2469,169.1252,169.1814,960.0
2019-05-15 12:15:00,180.76,180.78,180.61,180.67,2000.0,169.172,169.1908,169.0317,169.0878,2000.0
2019-05-15 12:20:00,180.53,180.68,180.53,180.54,3101.0,168.9568,169.0972,168.9568,168.9661,3101.0
2019-05-15 12:25:00,180.62,180.62,180.54,180.6,2465.0,169.041,169.041,168.9661,169.0223,2465.0
2019-05-15 12:30:00,180.58,180.6,180.53,180.58,1900.0,169.0036,169.0223,168.9568,169.0036,1900.0
2019-05-15 12:35:00,180.58,180.58,180.4,180.42,3173.0,169.0036,169.0036,168.8351,168.8538,3173.0
2019-05-15 12:40:00,180.41,180.46,180.41,180.46,1947.0,168.8445,168.8913,168.8445,168.8913,1947.0
2019-05-15 12:45:00,180.47,180.54,180.43,180.54,2165.0,168.9006,168.9661,168.8632,168.9661,2165.0
2019-05-15 12:50:00,180.57,180.57,180.39,180.39,2600.0,168.9942,168.9942,168.8258,168.8258,2600.0
2019-05-15 12:55:00,180.36,180.36,180.15,180.26,1827.0,168.7977,168.7977,168.6011,168.7041,1827.0
2019-05-15 13:00:00,180.26,180.31,180.23,180.27,2674.0,168.7041,168.7509,168.676,168.7134,2674.0
2019-05-15 13:05:00,180.28,180.32,180.15,180.15,1751.0,168.7228,168.7602,168.6011,168.6011,1751.0
2019-05-15 13:10:00,180.19,180.27,180.15,180.15,2036.0,168.6386,168.7134,168.6011,168.6011,2036.0
2019-05-15 13:15:00,180.12,180.18,179.99,180.05,2200.0,168.5731,168.6292,168.4514,168.5076,2200.0
2019-05-15 13:20:00,180.02,180.06,179.89,179.89,6191.0,168.4795,168.5169,168.3578,168.3578,6191.0
2019-05-15 13:25:00,179.94,180.13,179.94,180.13,1900.0,168.4046,168.5824,168.4046,168.5824,1900.0
2019-05-15 13:30:00,180.13,180.22,180.11,180.2,3520.0,168.5824,168.6667,168.5637,168.6479,3520.0
2019-05-15 13:35:00,180.24,180.3,180.15,180.3,1500.0,168.6854,168.7415,168.6011,168.7415,1500.0
2019-05-15 13:40:00,180.3,180.3,180.17,180.17,828.0,168.7415,168.7415,168.6199,168.6199,828.0
2019-05-15 13:45:00,180.19,180.43,180.16,180.4,2162.0,168.6386,168.8632,168.6105,168.8351,2162.0
2019-05-15 13:50:00,180.44,180.46,180.41,180.44,2223.0,168.8725,168.8913,168.8445,168.8725,2223.0
2019-05-15 13:55:00,180.42,180.5,180.42,180.46,1200.0,168.8538,168.9287,168.8538,168.8913,1200.0
2019-05-15 14:00:00,180.51,180.56,180.51,180.56,900.0,168.9381,168.9849,168.9381,168.9849,900.0
2019-05-15 14:05:00,180.56,180.56,180.48,180.48,982.0,168.9849,168.9849,168.91,168.91,982.0
2019-05-15 14:10:00,180.51,180.58,180.45,180.58,2066.0,168.9381,169.0036,168.8819,169.0036,2066.0
2019-05-15 14:15:00,180.53,180.56,180.42,180.47,1500.0,168.9568,168.9849,168.8538,168.9006,1500.0
2019-05-15 14:20:00,180.51,180.53,180.48,180.52,993.0,168.9381,168.9568,168.91,168.9474,993.0
2019-05-15 14:25:00,180.54,180.54,180.37,180.46,4421.0,168.9661,168.9661,168.807,168.8913,4421.0
2019-05-15 14:30:00,180.48,180.55,180.47,180.52,2945.0,168.91,168.9755,168.9006,168.9474,2945.0
2019-05-15 14:35:00,180.52,180.52,180.46,180.5,2840.0,168.9474,168.9474,168.8913,168.9287,2840.0
2019-05-15 14:40:00,180.49,180.6,180.49,180.55,1714.0,168.9193,169.0223,168.9193,168.9755,1714.0
2019-05-15 14:45:00,180.62,180.75,180.62,180.72,2498.0,169.041,169.1627,169.041,169.1346,2498.0
2019-05-15 14:50:00,180.73,180.73,180.51,180.52,1510.0,169.144,169.144,168.9381,168.9474,1510.0
2019-05-15 14:55:00,180.44,180.49,180.44,180.49,1406.0,168.8725,168.9193,168.8725,168.9193,1406.0
2019-05-15 15:00:00,180.52,180.52,180.39,180.43,3017.0,168.9474,168.9474,168.8258,168.8632,3017.0
2019-05-15 15:05:00,180.43,180.48,180.39,180.47,2085.0,168.8632,168.91,168.8258,168.9006,2085.0
2019-05-15 15:10:00,180.47,180.48,180.38,180.41,1800.0,168.9006,168.91,168.8164,168.8445,1800.0
2019-05-15 15:15:00,180.4,180.4,180.29,180.31,3364.0,168.8351,168.8351,168.7322,168.7509,3364.0
2019-05-15 15:20:00,180.34,180.54,180.34,180.53,3513.0,168.779,168.9661,168.779,168.9568,3513.0
2019-05-15 15:25:00,180.53,180.62,180.52,180.57,5616.0,168.9568,169.041,168.9474,168.9942,5616.0
2019-05-15 15:30:00,180.55,180.6,180.45,180.51,6040.0,168.9755,169.0223,168.8819,168.9381,6040.0
2019-05-15 15:35:00,180.5,180.52,180.35,180.38,5039.0,168.9287,168.9474,168.7883,168.8164,5039.0
2019-05-15 15:40:00,180.35,180.35,180.09,180.12,11610.0,168.7883,168.7883,168.545,168.5731,11610.0
2019-05-15 15:45:00,180.09,180.15,180.01,180.04,8521.0,168.545,168.6011,168.4701,168.4982,8521.0
2019-05-15 15:50:00,180.0,180.15,179.92,180.15,9858.0,168.4608,168.6011,168.3859,168.6011,9858.0
2019-05-15 15:55:00,180.15,180.15,179.84,179.86,27174.0,168.6011,168.6011,168.311,168.3297,27174.0
2019-05-16 09:30:00,181.21,181.47,180.98,181.47,16945.0,169.5932,169.8365,169.3779,169.8365,16945.0
2019-05-16 09:35:00,181.46,181.48,180.94,181.36,9459.0,169.8272,169.8459,169.3405,169.7336,9459.0
2019-05-16 09:40:00,181.36,181.89,181.19,181.89,8900.0,169.7336,170.2296,169.5745,170.2296,8900.0
2019-05-16 09:45:00,181.94,182.26,181.89,182.14,6943.0,170.2764,170.5759,170.2296,170.4636,6943.0
2019-05-16 09:50:00,182.19,182.47,182.07,182.19,4997.0,170.5104,170.7724,170.3981,170.5104,4997.0
2019-05-16 09:55:00,182.21,182.52,182.16,182.36,2600.0,170.5291,170.8192,170.4823,170.6695,2600.0
2019-05-16 10:00:00,182.45,182.45,182.24,182.38,3824.0,170.7537,170.7537,170.5572,170.6882,3824.0
2019-05-16 10:05:00,182.45,182.49,182.17,182.17,2202.0,170.7537,170.7911,170.4916,170.4916,2202.0
2019-05-16 10:10:00,182.22,182.22,181.56,181.56,12625.0,170.5384,170.5384,169.9207,169.9207,12625.0
2019-05-16 10:15:00,181.73,181.92,181.56,181.85,5412.0,170.0799,170.2577,169.9207,170.1922,5412.0
2019-05-16 10:20:00,181.94,181.95,181.81,181.83,3341.0,170.2764,170.2857,170.1547,170.1734,3341.0
2019-05-16 10:25:00,181.77,182.01,181.75,181.98,5452.0,170.1173,170.3419,170.0986,170.3138,5452.0
2019-05-16 10:30:00,181.98,182.05,181.75,181.84,3300.0,170.3138,170.3793,170.0986,170.1828,3300.0
2019-05-16 10:35:00,181.79,181.86,181.6,181.71,2586.0,170.136,170.2015,169.9582,170.0611,2586.0
2019-05-16 10:40:00,181.63,181.74,181.5,181.56,3980.0,169.9863,170.0892,169.8646,169.9207,3980.0
2019-05-16 10:45:00,181.54,181.63,181.37,181.44,7037.0,169.902,169.9863,169.7429,169.8084,7037.0
2019-05-16 10:50:00,181.41,181.53,181.27,181.47,9242.0,169.7804,169.8927,169.6493,169.8365,9242.0
2019-05-16 10:55:00,181.48,181.71,181.4,181.63,12311.0,169.8459,170.0611,169.771,169.9863,12311.0
2019-05-16 11:00:00,181.65,181.69,181.45,181.55,2914.0,170.005,170.0424,169.8178,169.9114,2914.0
2019-05-16 11:05:00,181.5,181.58,181.36,181.37,3375.0,169.8646,169.9395,169.7336,169.7429,3375.0
2019-05-16 11:10:00,181.41,181.42,181.18,181.22,16370.0,169.7804,169.7897,169.5651,169.6025,16370.0
2019-05-16 11:15:00,181.31,181.5,181.18,181.42,13313.0,169.6868,169.8646,169.5651,169.7897,13313.0
2019-05-16 11:20:00,181.4,181.52,181.29,181.39,4725.0,169.771,169.8833,169.6681,169.7616,4725.0
2019-05-16 11:25:00,181.42,181.58,181.41,181.52,4368.0,169.7897,169.9395,169.7804,169.8833,4368.0
2019-05-16 11:30:00,181.52,181.57,181.48,181.57,4075.0,169.8833,169.9301,169.8459,169.9301,4075.0
2019-05-16 11:35:00,181.59,181.67,181.57,181.66,4888.0,169.9488,170.0237,169.9301,170.0143,4888.0
2019-05-16 11:40:00,181.65,181.84,181.65,181.74,204704.0,170.005,170.1828,170.005,170.0892,204704.0
2019-05-16 11:45:00,181.74,181.78,181.36,181.71,62123.0,170.0892,170.1266,169.7336,170.0611,62123.0
2019-05-16 11:50:00,181.7,182.08,181.7,181.95,17365.0,170.0518,170.4074,170.0518,170.2857,17365.0
2019-05-16 11:55:00,181.98,182.27,181.98,182.27,2537.0,170.3138,170.5852,170.3138,170.5852,2537.0
2019-05-16 12:00:00,182.42,182.48,182.39,182.44,3150.0,170.7256,170.7818,170.6975,170.7443,3150.0
2019-05-16 12:05:00,182.48,182.62,182.48,182.59,1560.0,170.7818,170.9128,170.7818,170.8847,1560.0
2019-05-16 12:10:00,182.56,182.76,182.56,182.76,1600.0,170.8566,171.0438,170.8566,171.0438,1600.0
2019-05-16 12:15:00,182.76,182.91,182.74,182.88,3225.0,171.0438,171.1842,171.0251,171.1561,3225.0
2019-05-16 12:20:00,182.88,182.91,182.76,182.76,2722.0,171.1561,171.1842,171.0438,171.0438,2722.0
2019-05-16 12:25:00,182.71,182.75,182.65,182.65,2638.0,170.997,171.0345,170.9409,170.9409,2638.0
2019-05-16 12:30:00,182.7,182.75,182.63,182.75,1719.0,170.9877,171.0345,170.9222,171.0345,1719.0
2019-05-16 12:35:00,182.71,182.72,182.64,182.72,2600.0,170.997,171.0064,170.9315,171.0064,2600.0
2019-05-16 12:40:00,182.62,182.71,182.53,182.58,1359.0,170.9128,170.997,170.8286,170.8754,1359.0
2019-05-16 12:45:00,182.58,182.58,182.45,182.45,1520.0,170.8754,170.8754,170.7537,170.7537,1520.0
2019-05-16 12:50:00,182.49,182.5,182.3,182.44,3100.0,170.7911,170.8005,170.6133,170.7443,3100.0
2019-05-16 12:55:00,182.5,182.67,182.5,182.67,2465.0,170.8005,170.9596,170.8005,170.9596,2465.0
2019-05-16 13:00:00,182.7,182.76,182.66,182.66,2430.0,170.9877,171.0438,170.9502,170.9502,2430.0
2019-05-16 13:05:00,182.62,182.81,182.62,182.78,1410.0,170.9128,171.0906,170.9128,171.0625,1410.0
2019-05-16 13:10:00,182.85,182.94,182.85,182.94,2400.0,171.1281,171.2123,171.1281,171.2123,2400.0
2019-05-16 13:15:00,182.92,182.95,182.9,182.91,1150.0,171.1936,171.2216,171.1748,171.1842,1150.0
2019-05-16 13:20:00,182.91,182.97,182.83,182.84,4016.0,171.1842,171.2404,171.1093,171.1187,4016.0
2019-05-16 13:25:00,182.83,182.91,182.83,182.89,1065.0,171.1093,171.1842,171.1093,171.1655,1065.0
2019-05-16 13:30:00,182.89,182.89,182.81,182.81,1513.0,171.1655,171.1655,171.0906,171.0906,1513.0
2019-05-16 13:35:00,182.88,182.91,182.79,182.8,2580.0,171.1561,171.1842,171.0719,171.0813,2580.0
2019-05-16 13:40:00,182.77,182.78,182.7,182.76,2554.0,171.0532,171.0625,170.9877,171.0438,2554.0
2019-05-16 13:45:00,182.79,182.79,182.53,182.58,4019.0,171.0719,171.0719,170.8286,170.8754,4019.0
2019-05-16 13:50:00,182.51,182.65,182.49,182.6,1740.0,170.8098,170.9409,170.7911,170.8941,1740.0
2019-05-16 13:55:00,182.56,182.61,182.42,182.58,3854.0,170.8566,170.9034,170.7256,170.8754,3854.0
2019-05-16 14:00:00,182.53,182.62,182.51,182.52,1825.0,170.8286,170.9128,170.8098,170.8192,1825.0
2019-05-16 14:05:00,182.59,182.61,182.53,182.55,2200.0,170.8847,170.9034,170.8286,170.8473,2200.0
2019-05-16 14:10:00,182.54,182.64,182.46,182.64,6234.0,170.8379,170.9315,170.7631,170.9315,6234.0
2019-05-16 14:15:00,182.64,182.68,182.62,182.63,3605.0,170.9315,170.9689,170.9128,170.9222,3605.0
2019-05-16 14:20:00,182.61,182.68,182.59,182.68,2090.0,170.9034,170.9689,170.8847,170.9689,2090.0
2019-05-16 14:25:00,182.71,182.83,182.7,182.81,7314.0,170.997,171.1093,170.9877,171.0906,7314.0
2019-05-16 14:30:00,182.82,182.88,182.78,182.84,3660.0,171.1,171.1561,171.0625,171.1187,3660.0
2019-05-16 14:35:00,182.85,182.85,182.73,182.75,7207.0,171.1281,171.1281,171.0157,171.0345,7207.0
2019-05-16 14:40:00,182.78,182.8,182.75,182.77,3125.0,171.0625,171.0813,171.0345,171.0532,3125.0
2019-05-16 14:45:00,182.77,182.83,182.59,182.59,9224.0,171.0532,171.1093,170.8847,170.8847,9224.0
2019-05-16 14:50:00,182.61,182.61,182.38,182.4,3407.0,170.9034,170.9034,170.6882,170.7069,3407.0
2019-05-16 14:55:00,182.32,182.35,182.25,182.29,3996.0,170.632,170.6601,170.5665,170.604,3996.0
2019-05-16 15:00:00,182.27,182.29,182.13,182.13,5465.0,170.5852,170.604,170.4542,170.4542,5465.0
2019-05-16 15:05:00,182.13,182.19,181.95,181.99,7381.0,170.4542,170.5104,170.2857,170.3232,7381.0
2019-05-16 15:10:00,181.96,182.02,181.92,182.01,8859.0,170.2951,170.3513,170.2577,170.3419,8859.0
2019-05-16 15:15:00,181.98,182.02,181.85,182.01,9623.0,170.3138,170.3513,170.1922,170.3419,9623.0
2019-05-16 15:20:00,182.03,182.23,182.03,182.23,5339.0,170.3606,170.5478,170.3606,170.5478,5339.0
2019-05-16 15:25:00,182.23,182.23,182.13,182.19,4110.0,170.5478,170.5478,170.4542,170.5104,4110.0
2019-05-16 15:30:00,182.19,182.19,182.07,182.19,5663.0,170.5104,170.5104,170.3981,170.5104,5663.0
2019-05-16 15:35:00,182.19,182.27,182.1,182.1,7894.0,170.5104,170.5852,170.4261,170.4261,7894.0
2019-05-16 15:40:00,182.1,182.1,181.65,181.67,18241.0,170.4261,170.4261,170.005,170.0237,18241.0
2019-05-16 15:45:00,181.67,181.88,181.65,181.7,12689.0,170.0237,170.2202,170.005,170.0518,12689.0
2019-05-16 15:50:00,181.8,181.97,181.73,181.85,20419.0,170.1454,170.3045,170.0799,170.1922,20419.0
2019-05-16 15:55:00,181.82,182.28,181.81,182.18,54011.0,170.1641,170.5946,170.1547,170.501,54011.0
2019-05-17 09:30:00,180.73,181.75,180.69,181.42,48632.0,169.144,170.0986,169.1065,169.7897,48632.0
2019-05-17 09:35:00,181.37,181.69,181.15,181.67,8050.0,169.7429,170.0424,169.537,170.0237,8050.0
2019-05-17 09:40:00,181.54,181.98,181.32,181.32,3759.0,169.902,170.3138,169.6961,169.6961,3759.0
2019-05-17 09:45:00,181.23,181.67,181.2,181.2,10204.0,169.6119,170.0237,169.5838,169.5838,10204.0
2019-05-17 09:50:00,181.18,181.37,180.75,180.8,15900.0,169.5651,169.7429,169.1627,169.2095,15900.0
2019-05-17 09:55:00,180.81,180.96,180.72,180.92,1756.0,169.2188,169.3592,169.1346,169.3218,1756.0
2019-05-17 10:00:00,180.93,181.79,180.92,181.67,4700.0,169.3311,170.136,169.3218,170.0237,4700.0
2019-05-17 10:05:00,181.55,182.01,181.46,181.94,3219.0,169.9114,170.3419,169.8272,170.2764,3219.0
2019-05-17 10:10:00,181.89,182.07,181.75,181.75,3885.0,170.2296,170.3981,170.0986,170.0986,3885.0
2019-05-17 10:15:00,181.8,181.99,181.51,181.54,16674.0,170.1454,170.3232,169.874,169.902,16674.0
2019-05-17 10:20:00,181.58,181.82,181.48,181.52,14109.0,169.9395,170.1641,169.8459,169.8833,14109.0
2019-05-17 10:25:00,181.44,181.72,181.4,181.49,5145.0,169.8084,170.0705,169.771,169.8552,5145.0
2019-05-17 10:30:00,181.54,181.6,181.48,181.59,1238.0,169.902,169.9582,169.8459,169.9488,1238.0
2019-05-17 10:35:00,181.57,181.57,181.35,181.41,4757.0,169.9301,169.9301,169.7242,169.7804,4757.0
2019-05-17 10:40:00,181.52,181.66,181.51,181.59,3011.0,169.8833,170.0143,169.874,169.9488,3011.0
2019-05-17 10:45:00,181.66,181.8,181.57,181.8,8307.0,170.0143,170.1454,169.9301,170.1454,8307.0
2019-05-17 10:50:00,181.91,182.19,181.9,182.18,2988.0,170.2483,170.5104,170.239,170.501,2988.0
2019-05-17 10:55:00,182.23,182.56,182.15,182.35,6724.0,170.5478,170.8566,170.4729,170.6601,6724.0
2019-05-17 11:00:00,182.42,182.66,182.42,182.6,4511.0,170.7256,170.9502,170.7256,170.8941,4511.0
2019-05-17 11:05:00,182.8,182.98,182.8,182.94,1900.0,171.0813,171.2497,171.0813,171.2123,1900.0
2019-05-17 11:10:00,182.98,182.98,182.9,182.9,4311.0,171.2497,171.2497,171.1748,171.1748,4311.0
2019-05-17 11:15:00,182.98,182.98,182.51,182.56,2594.0,171.2497,171.2497,170.8098,170.8566,2594.0
2019-05-17 11:20:00,182.6,182.89,182.6,182.89,4694.0,170.8941,171.1655,170.8941,171.1655,4694.0
2019-05-17 11:25:00,182.89,182.91,182.81,182.86,3073.0,171.1655,171.1842,171.0906,171.1374,3073.0
2019-05-17 11:30:00,182.97,182.97,182.64,182.64,4586.0,171.2404,171.2404,170.9315,170.9315,4586.0
2019-05-17 11:35:00,182.69,182.71,182.61,182.61,1709.0,170.9783,170.997,170.9034,170.9034,1709.0
2019-05-17 11:40:00,182.57,182.57,181.9,182.02,14130.0,170.866,170.866,170.239,170.3513,14130.0
2019-05-17 11:45:00,182.06,182.07,181.76,181.8,5524.0,170.3887,170.3981,170.1079,170.1454,5524.0
2019-05-17 11:50:00,181.79,182.02,181.75,182.02,3850.0,170.136,170.3513,170.0986,170.3513,3850.0
2019-05-17 11:55:00,182.02,182.08,181.7,181.9,6026.0,170.3513,170.4074,170.0518,170.239,6026.0
2019-05-17 12:00:00,181.81,182.02,181.79,181.8,5141.0,170.1547,170.3513,170.136,170.1454,5141.0
2019-05-17 12:05:00,181.73,181.74,181.64,181.64,2053.0,170.0799,170.0892,169.9956,169.9956,2053.0
2019-05-17 12:10:00,181.61,181.61,181.4,181.4,1712.0,169.9675,169.9675,169.771,169.771,1712.0
2019-05-17 12:15:00,181.42,181.57,181.41,181.45,2930.0,169.7897,169.9301,169.7804,169.8178,2930.0
2019-05-17 12:20:00,181.42,181.6,181.41,181.55,3256.0,169.7897,169.9582,169.7804,169.9114,3256.0
2019-05-17 12:25:00,181.52,181.52,181.37,181.42,2457.0,169.8833,169.8833,169.7429,169.7897,2457.0
2019-05-17 12:30:00,181.36,181.38,181.19,181.28,3215.0,169.7336,169.7523,169.5745,169.6587,3215.0
2019-05-17 12:35:00,181.33,181.38,181.21,181.3,2263.0,169.7055,169.7523,169.5932,169.6774,2263.0
2019-05-17 12:40:00,181.35,181.46,181.35,181.46,2700.0,169.7242,169.8272,169.7242,169.8272,2700.0
2019-05-17 12:45:00,181.59,181.75,181.58,181.74,5574.0,169.9488,170.0986,169.9395,170.0892,5574.0
2019-05-17 12:50:00,181.76,181.8,181.64,181.8,4572.0,170.1079,170.1454,169.9956,170.1454,4572.0
2019-05-17 12:55:00,181.8,181.8,181.69,181.76,700.0,170.1454,170.1454,170.0424,170.1079,700.0
2019-05-17 13:00:00,181.73,182.48,181.73,182.32,30696.0,170.0799,170.7818,170.0799,170.632,30696.0
2019-05-17 13:05:00,182.36,182.55,182.32,182.55,1430.0,170.6695,170.8473,170.632,170.8473,1430.0
2019-05-17 13:10:00,182.58,182.62,182.46,182.47,2400.0,170.8754,170.9128,170.7631,170.7724,2400.0
2019-05-17 13:15:00,182.48,182.64,182.44,182.49,5500.0,170.7818,170.9315,170.7443,170.7911,5500.0
2019-05-17 13:20:00,182.44,182.45,182.37,182.37,3217.0,170.7443,170.7537,170.6788,170.6788,3217.0
2019-05-17 13:25:00,182.36,182.36,181.98,182.03,11863.0,170.6695,170.6695,170.3138,170.3606,11863.0
2019-05-17 13:30:00,182.03,182.24,181.98,182.24,2744.0,170.3606,170.5572,170.3138,170.5572,2744.0
2019-05-17 13:35:00,182.24,182.37,181.98,182.1,9795.0,170.5572,170.6788,170.3138,170.4261,9795.0
2019-05-17 13:40:00,182.09,182.13,182.01,182.09,1200.0,170.4168,170.4542,170.3419,170.4168,1200.0
2019-05-17 13:45:00,182.13,182.16,181.97,182.05,3174.0,170.4542,170.4823,170.3045,170.3793,3174.0
2019-05-17 13:50:00,182.05,182.14,181.99,182.14,2280.0,170.3793,170.4636,170.3232,170.4636,2280.0
2019-05-17 13:55:00,182.16,182.23,182.11,182.21,2705.0,170.4823,170.5478,170.4355,170.5291,2705.0
2019-05-17 14:00:00,182.16,182.21,182.15,182.21,1275.0,170.4823,170.5291,170.4729,170.5291,1275.0
2019-05-17 14:05:00,182.17,182.17,182.0,182.05,2185.0,170.4916,170.4916,170.3325,170.3793,2185.0
2019-05-17 14:10:00,182.04,182.05,181.86,181.89,1867.0,170.37,170.3793,170.2015,170.2296,1867.0
2019-05-17 14:15:00,181.85,181.85,181.69,181.75,3400.0,170.1922,170.1922,170.0424,170.0986,3400.0
2019-05-17 14:20:00,181.75,181.9,181.65,181.81,4743.0,170.0986,170.239,170.005,170.1547,4743.0
2019-05-17 14:25:00,181.77,181.88,181.76,181.85,2708.0,170.1173,170.2202,170.1079,170.1922,2708.0
2019-05-17 14:30:00,181.87,181.96,181.78,181.81,2905.0,170.2109,170.2951,170.1266,170.1547,2905.0
2019-05-17 14:35:00,181.79,181.98,181.79,181.91,3041.0,170.136,170.3138,170.136,170.2483,3041.0
2019-05-17 14:40:00,181.78,181.9,181.71,181.88,1475.0,170.1266,170.239,170.0611,170.2202,1475.0
2019-05-17 14:45:00,181.91,181.94,181.8,181.82,3823.0,170.2483,170.2764,170.1454,170.1641,3823.0
2019-05-17 14:50:00,181.85,181.91,181.84,181.86,2579.0,170.1922,170.2483,170.1828,170.2015,2579.0
2019-05-17 14:55:00,181.86,182.04,181.86,182.03,2755.0,170.2015,170.37,170.2015,170.3606,2755.0
2019-05-17 15:00:00,182.0,182.01,181.47,181.47,6117.0,170.3325,170.3419,169.8365,169.8365,6117.0
2019-05-17 15:05:00,181.44,181.57,181.27,181.33,9218.0,169.8084,169.9301,169.6493,169.7055,9218.0
2019-05-17 15:10:00,181.32,181.44,181.2,181.41,3202.0,169.6961,169.8084,169.5838,169.7804,3202.0
2019-05-17 15:15:00,181.38,181.44,181.23,181.33,4329.0,169.7523,169.8084,169.6119,169.7055,4329.0
2019-05-17 15:20:00,181.41,181.52,181.26,181.46,3759.0,169.7804,169.8833,169.64,169.8272,3759.0
2019-05-17 15:25:00,181.5,181.73,181.47,181.63,5520.0,169.8646,170.0799,169.8365,169.9863,5520.0
2019-05-17 15:30:00,181.67,181.68,181.53,181.62,8124.0,170.0237,170.0331,169.8927,169.9769,8124.0
2019-05-17 15:35:00,181.62,181.77,181.55,181.58,6029.0,169.9769,170.1173,169.9114,169.9395,6029.0
2019-05-17 15:40:00,181.55,181.81,181.3,181.67,9673.0,169.9114,170.1547,169.6774,170.0237,9673.0
2019-05-17 15:45:00,181.68,181.7,181.47,181.7,10982.0,170.0331,170.0518,169.8365,170.0518,10982.0
2019-05-17 15:50:00,181.76,181.96,181.65,181.73,15781.0,170.1079,170.2951,170.005,170.0799,15781.0
2019-05-17 15:55:00,181.75,181.99,181.52,181.53,42432.0,170.0986,170.3232,169.8833,169.8927,42432.0
2019-05-20 09:30:00,180.76,180.85,180.25,180.46,20675.0,169.172,169.2563,168.6947,168.8913,20675.0
2019-05-20 09:35:00,180.48,180.54,179.77,180.14,7055.0,168.91,168.9661,168.2455,168.5918,7055.0
2019-05-20 09:40:00,180.07,180.4,180.07,180.35,2921.0,168.5263,168.8351,168.5263,168.7883,2921.0
2019-05-20 09:45:00,180.37,180.7,180.23,180.26,6958.0,168.807,169.1159,168.676,168.7041,6958.0
2019-05-20 09:50:00,180.26,180.38,180.08,180.23,15956.0,168.7041,168.8164,168.5356,168.676,15956.0
2019-05-20 09:55:00,180.29,181.0,180.29,180.84,5525.0,168.7322,169.3966,168.7322,169.2469,5525.0
2019-05-20 10:00:00,180.9,180.9,180.52,180.65,5131.0,169.3031,169.3031,168.9474,169.0691,5131.0
2019-05-20 10:05:00,180.78,181.05,180.78,180.96,3368.0,169.1908,169.4434,169.1908,169.3592,3368.0
2019-05-20 10:10:00,180.91,181.25,180.88,180.97,4048.0,169.3124,169.6306,169.2843,169.3686,4048.0
2019-05-20 10:15:00,181.04,181.13,180.96,181.02,3072.0,169.4341,169.5183,169.3592,169.4154,3072.0
2019-05-20 10:20:00,180.94,181.14,180.92,181.08,3300.0,169.3405,169.5277,169.3218,169.4715,3300.0
2019-05-20 10:25:00,181.21,181.37,181.2,181.23,3700.0,169.5932,169.7429,169.5838,169.6119,3700.0
2019-05-20 10:30:00,181.22,181.4,181.14,181.38,3280.0,169.6025,169.771,169.5277,169.7523,3280.0
2019-05-20 10:35:00,181.38,181.38,181.22,181.22,1600.0,169.7523,169.7523,169.6025,169.6025,1600.0
2019-05-20 10:40:00,181.2,181.27,181.13,181.22,2740.0,169.5838,169.6493,169.5183,169.6025,2740.0
2019-05-20 10:45:00,181.27,181.27,181.03,181.04,4080.0,169.6493,169.6493,169.4247,169.4341,4080.0
2019-05-20 10:50:00,181.04,181.05,180.82,180.82,6115.0,169.4341,169.4434,169.2282,169.2282,6115.0
2019-05-20 10:55:00,180.92,181.34,180.92,181.29,2703.0,169.3218,169.7149,169.3218,169.6681,2703.0
2019-05-20 11:00:00,181.32,181.39,181.02,181.09,4477.0,169.6961,169.7616,169.4154,169.4809,4477.0
2019-05-20 11:05:00,181.13,181.25,181.03,181.03,2701.0,169.5183,169.6306,169.4247,169.4247,2701.0
2019-05-20 11:10:00,181.07,181.33,181.07,181.22,3100.0,169.4622,169.7055,169.4622,169.6025,3100.0
2019-05-20 11:15:00,181.17,181.31,181.13,181.18,3170.0,169.5558,169.6868,169.5183,169.5651,3170.0
2019-05-20 11:20:00,181.12,181.18,181.03,181.18,3223.0,169.509,169.5651,169.4247,169.5651,3223.0
2019-05-20 11:25:00,181.23,181.48,181.22,181.45,2704.0,169.6119,169.8459,169.6025,169.8178,2704.0
2019-05-20 11:30:00,181.53,181.65,181.41,181.41,3891.0,169.8927,170.005,169.7804,169.7804,3891.0
2019-05-20 11:35:00,181.4,181.5,181.35,181.39,9631.0,169.771,169.8646,169.7242,169.7616,9631.0
2019-05-20 11:40:00,181.42,181.5,181.39,181.42,4474.0,169.7897,169.8646,169.7616,169.7897,4474.0
2019-05-20 11:45:00,181.63,181.76,181.59,181.7,2802.0,169.9863,170.1079,169.9488,170.0518,2802.0
2019-05-20 11:50:00,181.72,181.72,181.57,181.59,3668.0,170.0705,170.0705,169.9301,169.9488,3668.0
2019-05-20 11:55:00,181.59,181.62,181.4,181.58,3827.0,169.9488,169.9769,169.771,169.9395,3827.0
2019-05-20 12:00:00,181.63,181.78,181.54,181.77,6101.0,169.9863,170.1266,169.902,170.1173,6101.0
2019-05-20 12:05:00,181.75,181.88,181.7,181.81,3788.0,170.0986,170.2202,170.0518,170.1547,3788.0
2019-05-20 12:10:00,181.84,181.98,181.84,181.94,4459.0,170.1828,170.3138,170.1828,170.2764,4459.0
2019-05-20 12:15:00,181.96,181.98,181.83,181.83,3876.0,170.2951,170.3138,170.1734,170.1734,3876.0
2019-05-20 12:20:00,181.82,181.97,181.77,181.84,2800.0,170.1641,170.3045,170.1173,170.1828,2800.0
2019-05-20 12:25:00,181.82,181.82,181.65,181.65,4295.0,170.1641,170.1641,170.005,170.005,4295.0
2019-05-20 12:30:00,181.65,181.65,181.36,181.36,3966.0,170.005,170.005,169.7336,169.7336,3966.0
2019-05-20 12:35:00,181.36,181.62,181.36,181.61,1950.0,169.7336,169.9769,169.7336,169.9675,1950.0
2019-05-20 12:40:00,181.61,181.61,181.47,181.47,2900.0,169.9675,169.9675,169.8365,169.8365,2900.0
2019-05-20 12:45:00,181.44,181.52,181.44,181.46,1500.0,169.8084,169.8833,169.8084,169.8272,1500.0
2019-05-20 12:50:00,181.48,181.51,181.36,181.37,2200.0,169.8459,169.874,169.7336,169.7429,2200.0
2019-05-20 12:55:00,181.31,181.36,181.28,181.36,1900.0,169.6868,169.7336,169.6587,169.7336,1900.0
2019-05-20 13:00:00,181.3,181.38,181.25,181.29,1610.0,169.6774,169.7523,169.6306,169.6681,1610.0
2019-05-20 13:05:00,181.3,181.37,181.25,181.3,3824.0,169.6774,169.7429,169.6306,169.6774,3824.0
2019-05-20 13:10:00,181.31,181.46,181.31,181.46,3487.0,169.6868,169.8272,169.6868,169.8272,3487.0
2019-05-20 13:15:00,181.51,181.62,181.51,181.59,2717.0,169.874,169.9769,169.874,169.9488,2717.0
2019-05-20 13:20:00,181.58,181.61,181.37,181.42,2514.0,169.9395,169.9675,169.7429,169.7897,2514.0
2019-05-20 13:25:00,181.45,181.58,181.4,181.57,1987.0,169.8178,169.9395,169.771,169.9301,1987.0
2019-05-20 13:30:00,181.51,181.67,181.5,181.62,4141.0,169.874,170.0237,169.8646,169.9769,4141.0
2019-05-20 13:35:00,181.62,181.7,181.6,181.69,3025.0,169.9769,170.0518,169.9582,170.0424,3025.0
2019-05-20 13:40:00,181.66,181.66,181.58,181.59,2835.0,170.0143,170.0143,169.9395,169.9488,2835.0
2019-05-20 13:45:00,181.59,181.65,181.55,181.64,3149.0,169.9488,170.005,169.9114,169.9956,3149.0
2019-05-20 13:50:00,181.61,181.65,181.51,181.56,3320.0,169.9675,170.005,169.874,169.9207,3320.0
2019-05-20 13:55:00,181.54,181.67,181.5,181.64,6128.0,169.902,170.0237,169.8646,169.9956,6128.0
2019-05-20 14:00:00,181.64,181.64,181.48,181.49,2000.0,169.9956,169.9956,169.8459,169.8552,2000.0
2019-05-20 14:05:00,181.52,181.57,181.45,181.47,3267.0,169.8833,169.9301,169.8178,169.8365,3267.0
2019-05-20 14:10:00,181.45,181.66,181.45,181.62,4606.0,169.8178,170.0143,169.8178,169.9769,4606.0
2019-05-20 14:15:00,181.61,181.61,181.44,181.49,7209.0,169.9675,169.9675,169.8084,169.8552,7209.0
2019-05-20 14:20:00,181.47,181.49,181.34,181.34,2962.0,169.8365,169.8552,169.7149,169.7149,2962.0
2019-05-20 14:25:00,181.28,181.35,181.21,181.24,3311.0,169.6587,169.7242,169.5932,169.6213,3311.0
2019-05-20 14:30:00,181.24,181.25,181.12,181.14,3501.0,169.6213,169.6306,169.509,169.5277,3501.0
2019-05-20 14:35:00,181.12,181.12,180.79,180.84,4292.0,169.509,169.509,169.2001,169.2469,4292.0
2019-05-20 14:40:00,180.85,181.01,180.85,181.01,3630.0,169.2563,169.406,169.2563,169.406,3630.0
2019-05-20 14:45:00,181.01,181.01,180.88,180.9,4508.0,169.406,169.406,169.2843,169.3031,4508.0
2019-05-20 14:50:00,180.92,180.96,180.82,180.89,4966.0,169.3218,169.3592,169.2282,169.2937,4966.0
2019-05-20 14:55:00,180.88,180.92,180.81,180.83,5820.0,169.2843,169.3218,169.2188,169.2375,5820.0
2019-05-20 15:00:00,180.83,180.83,180.65,180.66,4054.0,169.2375,169.2375,169.0691,169.0784,4054.0
2019-05-20 15:05:00,180.65,180.82,180.61,180.64,9738.0,169.0691,169.2282,169.0317,169.0597,9738.0
2019-05-20 15:10:00,180.65,180.77,180.63,180.77,8001.0,169.0691,169.1814,169.0504,169.1814,8001.0
2019-05-20 15:15:00,180.76,180.87,180.71,180.87,5387.0,169.172,169.275,169.1252,169.275,5387.0
2019-05-20 15:20:00,180.86,180.91,180.74,180.78,4892.0,169.2656,169.3124,169.1533,169.1908,4892.0
2019-05-20 15:25:00,180.76,180.81,180.68,180.79,9909.0,169.172,169.2188,169.0972,169.2001,9909.0
2019-05-20 15:30:00,180.78,180.81,180.66,180.72,7076.0,169.1908,169.2188,169.0784,169.1346,7076.0
2019-05-20 15:35:00,180.74,181.01,180.7,180.94,5228.0,169.1533,169.406,169.1159,169.3405,5228.0
2019-05-20 15:40:00,180.97,180.98,180.72,180.77,10964.0,169.3686,169.3779,169.1346,169.1814,10964.0
2019-05-20 15:45:00,180.79,180.84,180.66,180.67,13998.0,169.2001,169.2469,169.0784,169.0878,13998.0
2019-05-20 15:50:00,180.68,181.02,180.67,180.95,12418.0,169.0972,169.4154,169.0878,169.3499,12418.0
2019-05-20 15:55:00,180.95,181.14,180.9,180.9,42532.0,169.3499,169.5277,169.3031,169.3031,42532.0
2019-05-21 09:30:00,182.43,182.53,181.75,182.46,20823.0,170.735,170.8286,170.0986,170.7631,20823.0
2019-05-21 09:35:00,182.63,183.35,182.6,183.26,21028.0,170.9222,171.596,170.8941,171.5118,21028.0
2019-05-21 09:40:00,183.25,183.52,183.19,183.48,5199.0,171.5024,171.7551,171.4463,171.7177,5199.0
2019-05-21 09:45:00,183.48,183.82,183.23,183.69,6929.0,171.7177,172.0359,171.4837,171.9142,6929.0
2019-05-21 09:50:00,183.69,183.69,182.98,182.99,11636.0,171.9142,171.9142,171.2497,171.2591,11636.0
2019-05-21 09:55:00,182.95,183.24,182.92,183.08,4948.0,171.2216,171.493,171.1936,171.3433,4948.0
2019-05-21 10:00:00,183.03,183.32,182.98,183.2,7608.0,171.2965,171.5679,171.2497,171.4556,7608.0
2019-05-21 10:05:00,183.17,183.34,183.01,183.04,5130.0,171.4275,171.5866,171.2778,171.3059,5130.0
2019-05-21 10:10:00,183.1,183.23,182.98,183.09,8880.0,171.362,171.4837,171.2497,171.3527,8880.0
2019-05-21 10:15:00,183.2,183.28,183.15,183.26,4000.0,171.4556,171.5305,171.4088,171.5118,4000.0
2019-05-21 10:20:00,183.32,183.33,182.95,183.0,24973.0,171.5679,171.5773,171.2216,171.2684,24973.0
2019-05-21 10:25:00,182.99,183.1,182.96,183.06,6138.0,171.2591,171.362,171.231,171.3246,6138.0
2019-05-21 10:30:00,183.05,183.24,183.03,183.21,5676.0,171.3152,171.493,171.2965,171.465,5676.0
2019-05-21 10:35:00,183.23,183.6,183.15,183.15,18630.0,171.4837,171.83,171.4088,171.4088,18630.0
2019-05-21 10:40:00,183.28,183.43,183.2,183.43,1437.0,171.5305,171.6709,171.4556,171.6709,1437.0
2019-05-21 10:45:00,183.46,183.55,183.37,183.44,4832.0,171.6989,171.7832,171.6147,171.6802,4832.0
2019-05-21 10:50:00,183.44,183.47,183.21,183.31,7239.0,171.6802,171.7083,171.465,171.5586,7239.0
2019-05-21 10:55:00,183.35,183.64,183.35,183.49,6300.0,171.596,171.8674,171.596,171.727,6300.0
2019-05-21 11:00:00,183.47,183.48,183.24,183.24,4100.0,171.7083,171.7177,171.493,171.493,4100.0
2019-05-21 11:05:00,183.28,183.65,183.28,183.64,4100.0,171.5305,171.8768,171.5305,171.8674,4100.0
2019-05-21 11:10:00,183.68,183.77,183.57,183.72,3027.0,171.9048,171.9891,171.8019,171.9423,3027.0
2019-05-21 11:15:00,183.73,183.8,183.66,183.66,2902.0,171.9516,172.0171,171.8861,171.8861,2902.0
2019-05-21 11:20:00,183.67,183.67,183.44,183.46,4977.0,171.8955,171.8955,171.6802,171.6989,4977.0
2019-05-21 11:25:00,183.48,183.7,183.48,183.6,3933.0,171.7177,171.9236,171.7177,171.83,3933.0
2019-05-21 11:30:00,183.62,183.66,183.51,183.57,2135.0,171.8487,171.8861,171.7457,171.8019,2135.0
2019-05-21 11:35:00,183.53,183.56,183.47,183.52,4108.0,171.7645,171.7925,171.7083,171.7551,4108.0
2019-05-21 11:40:00,183.51,183.62,183.43,183.62,3804.0,171.7457,171.8487,171.6709,171.8487,3804.0
2019-05-21 11:45:00,183.6,183.64,183.57,183.62,2444.0,171.83,171.8674,171.8019,171.8487,2444.0
2019-05-21 11:50:00,183.59,183.61,183.48,183.59,4372.0,171.8206,171.8393,171.7177,171.8206,4372.0
2019-05-21 11:55:00,183.55,183.68,183.5,183.59,3900.0,171.7832,171.9048,171.7364,171.8206,3900.0
2019-05-21 12:00:00,183.62,183.69,183.45,183.45,4700.0,171.8487,171.9142,171.6896,171.6896,4700.0
2019-05-21 12:05:00,183.49,183.57,183.44,183.55,2900.0,171.727,171.8019,171.6802,171.7832,2900.0
2019-05-21 12:10:00,183.55,183.71,183.48,183.71,3316.0,171.7832,171.9329,171.7177,171.9329,3316.0
2019-05-21 12:15:00,183.71,183.73,183.45,183.45,3001.0,171.9329,171.9516,171.6896,171.6896,3001.0
2019-05-21 12:20:00,183.45,183.61,183.43,183.59,1700.0,171.6896,171.8393,171.6709,171.8206,1700.0
2019-05-21 12:25:00,183.6,183.67,183.57,183.61,3500.0,171.83,171.8955,171.8019,171.8393,3500.0
2019-05-21 12:30:00,183.66,183.66,183.6,183.62,2850.0,171.8861,171.8861,171.83,171.8487,2850.0
2019-05-21 12:35:00,183.62,183.62,183.42,183.42,3443.0,171.8487,171.8487,171.6615,171.6615,3443.0
2019-05-21 12:40:00,183.46,183.49,183.43,183.43,3960.0,171.6989,171.727,171.6709,171.6709,3960.0
2019-05-21 12:45:00,183.44,183.53,183.42,183.53,3754.0,171.6802,171.7645,171.6615,171.7645,3754.0
2019-05-21 12:50:00,183.54,183.56,183.48,183.54,4448.0,171.7738,171.7925,171.7177,171.7738,4448.0
2019-05-21 12:55:00,183.48,183.77,183.48,183.77,3726.0,171.7177,171.9891,171.7177,171.9891,3726.0
2019-05-21 13:00:00,183.82,183.82,183.61,183.61,4454.0,172.0359,172.0359,171.8393,171.8393,4454.0
2019-05-21 13:05:00,183.68,183.68,183.61,183.65,2701.0,171.9048,171.9048,171.8393,171.8768,2701.0
2019-05-21 13:10:00,183.62,183.75,183.62,183.67,3227.0,171.8487,171.9704,171.8487,171.8955,3227.0
2019-05-21 13:15:00,183.67,183.67,183.52,183.53,5007.0,171.8955,171.8955,171.7551,171.7645,5007.0
2019-05-21 13:20:00,183.53,183.66,183.46,183.66,3389.0,171.7645,171.8861,171.6989,171.8861,3389.0
2019-05-21 13:25:00,183.69,183.8,183.69,183.8,5729.0,171.9142,172.0171,171.9142,172.0171,5729.0
2019-05-21 13:30:00,183.8,183.8,183.65,183.69,6084.0,172.0171,172.0171,171.8768,171.9142,6084.0
2019-05-21 13:35:00,183.69,183.77,183.66,183.77,4400.0,171.9142,171.9891,171.8861,171.9891,4400.0
2019-05-21 13:40:00,183.76,183.77,183.53,183.68,4380.0,171.9797,171.9891,171.7645,171.9048,4380.0
2019-05-21 13:45:00,183.7,183.72,183.67,183.72,11367.0,171.9236,171.9423,171.8955,171.9423,11367.0
2019-05-21 13:50:00,183.7,183.75,183.69,183.73,4051.0,171.9236,171.9704,171.9142,171.9516,4051.0
2019-05-21 13:55:00,183.72,183.72,183.65,183.67,6613.0,171.9423,171.9423,171.8768,171.8955,6613.0
2019-05-21 14:00:00,183.71,183.72,183.62,183.63,3036.0,171.9329,171.9423,171.8487,171.858,3036.0
2019-05-21 14:05:00,183.63,183.71,183.55,183.55,6015.0,171.858,171.9329,171.7832,171.7832,6015.0
2019-05-21 14:10:00,183.52,183.56,183.51,183.55,5568.0,171.7551,171.7925,171.7457,171.7832,5568.0
2019-05-21 14:15:00,183.54,183.56,183.52,183.55,4864.0,171.7738,171.7925,171.7551,171.7832,4864.0
2019-05-21 14:20:00,183.54,183.59,183.51,183.58,6225.0,171.7738,171.8206,171.7457,171.8113,6225.0
2019-05-21 14:25:00,183.59,183.65,183.56,183.63,10406.0,171.8206,171.8768,171.7925,171.858,10406.0
2019-05-21 14:30:00,183.62,183.64,183.54,183.54,6888.0,171.8487,171.8674,171.7738,171.7738,6888.0
2019-05-21 14:35:00,183.53,183.54,183.31,183.35,4498.0,171.7645,171.7738,171.5586,171.596,4498.0
2019-05-21 14:40:00,183.35,183.45,183.33,183.45,13114.0,171.596,171.6896,171.5773,171.6896,13114.0
2019-05-21 14:45:00,183.44,183.45,183.33,183.33,4122.0,171.6802,171.6896,171.5773,171.5773,4122.0
2019-05-21 14:50:00,183.35,183.4,183.31,183.33,6226.0,171.596,171.6428,171.5586,171.5773,6226.0
2019-05-21 14:55:00,183.35,183.38,183.27,183.32,7286.0,171.596,171.6241,171.5211,171.5679,7286.0
2019-05-21 15:00:00,183.33,183.37,183.22,183.22,7486.0,171.5773,171.6147,171.4743,171.4743,7486.0
2019-05-21 15:05:00,183.24,183.34,183.23,183.26,7727.0,171.493,171.5866,171.4837,171.5118,7727.0
2019-05-21 15:10:00,183.25,183.28,183.19,183.19,6813.0,171.5024,171.5305,171.4463,171.4463,6813.0
2019-05-21 15:15:00,183.18,183.18,183.04,183.09,7034.0,171.4369,171.4369,171.3059,171.3527,7034.0
2019-05-21 15:20:00,183.09,183.11,182.94,183.0,6393.0,171.3527,171.3714,171.2123,171.2684,6393.0
2019-05-21 15:25:00,183.0,183.12,182.99,183.11,10373.0,171.2684,171.3807,171.2591,171.3714,10373.0
2019-05-21 15:30:00,183.1,183.26,183.1,183.16,11091.0,171.362,171.5118,171.362,171.4182,11091.0
2019-05-21 15:35:00,183.14,183.17,183.08,183.09,12147.0,171.3995,171.4275,171.3433,171.3527,12147.0
2019-05-21 15:40:00,183.07,183.1,182.94,183.0,28102.0,171.3339,171.362,171.2123,171.2684,28102.0
2019-05-21 15:45:00,182.97,183.08,182.95,183.05,29397.0,171.2404,171.3433,171.2216,171.3152,29397.0
2019-05-21 15:50:00,183.08,183.12,182.95,182.97,22760.0,171.3433,171.3807,171.2216,171.2404,22760.0
2019-05-21 15:55:00,182.95,183.23,182.93,183.19,46269.0,171.2216,171.4837,171.2029,171.4463,46269.0
2019-05-22 09:30:00,183.23,183.83,182.85,182.85,15536.0,171.4837,172.0452,171.1281,171.1281,15536.0
2019-05-22 09:35:00,182.88,183.34,182.74,183.08,6950.0,171.1561,171.5866,171.0251,171.3433,6950.0
2019-05-22 09:40:00,183.12,183.16,182.89,183.12,3034.0,171.3807,171.4182,171.1655,171.3807,3034.0
2019-05-22 09:45:00,183.18,183.18,182.8,183.08,2700.0,171.4369,171.4369,171.0813,171.3433,2700.0
2019-05-22 09:50:00,183.27,183.62,183.27,183.62,3912.0,171.5211,171.8487,171.5211,171.8487,3912.0
2019-05-22 09:55:00,183.62,184.25,183.56,184.2,17640.0,171.8487,172.4383,171.7925,172.3915,17640.0
2019-05-22 10:00:00,184.1,184.1,183.74,183.84,8555.0,172.2979,172.2979,171.961,172.0546,8555.0
2019-05-22 10:05:00,183.85,184.06,183.77,183.89,5259.0,172.0639,172.2605,171.9891,172.1014,5259.0
2019-05-22 10:10:00,183.91,184.04,183.83,184.03,5803.0,172.1201,172.2418,172.0452,172.2324,5803.0
2019-05-22 10:15:00,184.13,184.73,184.05,184.18,5936.0,172.326,172.8875,172.2511,172.3728,5936.0
2019-05-22 10:20:00,184.35,184.46,184.14,184.46,3557.0,172.5319,172.6348,172.3354,172.6348,3557.0
2019-05-22 10:25:00,184.46,184.56,184.34,184.42,3510.0,172.6348,172.7284,172.5225,172.5974,3510.0
2019-05-22 10:30:00,184.42,184.47,184.23,184.37,2614.0,172.5974,172.6442,172.4196,172.5506,2614.0
2019-05-22 10:35:00,184.42,184.42,183.94,184.0,4447.0,172.5974,172.5974,172.1482,172.2043,4447.0
2019-05-22 10:40:00,184.1,184.22,184.07,184.2,7046.0,172.2979,172.4102,172.2698,172.3915,7046.0
2019-05-22 10:45:00,184.22,184.29,184.19,184.27,3929.0,172.4102,172.4757,172.3821,172.457,3929.0
2019-05-22 10:50:00,184.25,184.35,184.25,184.33,2863.0,172.4383,172.5319,172.4383,172.5132,2863.0
2019-05-22 10:55:00,184.3,184.46,184.26,184.33,6952.0,172.4851,172.6348,172.4477,172.5132,6952.0
2019-05-22 11:00:00,184.3,184.35,184.16,184.35,5388.0,172.4851,172.5319,172.3541,172.5319,5388.0
2019-05-22 11:05:00,184.31,184.34,184.25,184.29,4081.0,172.4945,172.5225,172.4383,172.4757,4081.0
2019-05-22 11:10:00,184.32,184.58,184.13,184.56,7945.0,172.5038,172.7471,172.326,172.7284,7945.0
2019-05-22 11:15:00,184.56,184.82,184.56,184.76,10761.0,172.7284,172.9718,172.7284,172.9156,10761.0
2019-05-22 11:20:00,184.8,184.91,184.8,184.81,4022.0,172.953,173.056,172.953,172.9624,4022.0
2019-05-22 11:25:00,184.88,185.03,184.88,185.03,10497.0,173.0279,173.1683,173.0279,173.1683,10497.0
2019-05-22 11:30:00,185.04,185.23,184.83,184.83,9005.0,173.1777,173.3555,172.9811,172.9811,9005.0
2019-05-22 11:35:00,184.8,184.86,184.66,184.68,2100.0,172.953,173.0092,172.822,172.8407,2100.0
2019-05-22 11:40:00,184.75,184.75,184.57,184.74,13017.0,172.9062,172.9062,172.7378,172.8969,13017.0
2019-05-22 11:45:00,184.72,184.72,184.39,184.55,5810.0,172.8782,172.8782,172.5693,172.7191,5810.0
2019-05-22 11:50:00,184.57,184.64,184.54,184.63,3211.0,172.7378,172.8033,172.7097,172.7939,3211.0
2019-05-22 11:55:00,184.64,184.68,184.59,184.66,5127.0,172.8033,172.8407,172.7565,172.822,5127.0
2019-05-22 12:00:00,184.66,184.66,184.52,184.59,5220.0,172.822,172.822,172.691,172.7565,5220.0
2019-05-22 12:05:00,184.53,184.55,184.36,184.36,4541.0,172.7004,172.7191,172.5412,172.5412,4541.0
2019-05-22 12:10:00,184.34,184.42,184.21,184.27,4533.0,172.5225,172.5974,172.4009,172.457,4533.0
2019-05-22 12:15:00,184.32,184.36,184.15,184.29,13605.0,172.5038,172.5412,172.3447,172.4757,13605.0
2019-05-22 12:20:00,184.28,184.32,184.09,184.17,12016.0,172.4664,172.5038,172.2886,172.3634,12016.0
2019-05-22 12:25:00,184.13,184.17,184.05,184.12,13388.0,172.326,172.3634,172.2511,172.3166,13388.0
2019-05-22 12:30:00,184.12,184.17,184.1,184.13,4137.0,172.3166,172.3634,172.2979,172.326,4137.0
2019-05-22 12:35:00,184.17,184.26,184.09,184.09,6354.0,172.3634,172.4477,172.2886,172.2886,6354.0
2019-05-22 12:40:00,184.12,184.21,184.08,184.21,4829.0,172.3166,172.4009,172.2792,172.4009,4829.0
2019-05-22 12:45:00,184.21,184.26,184.11,184.26,3608.0,172.4009,172.4477,172.3073,172.4477,3608.0
2019-05-22 12:50:00,184.26,184.28,184.2,184.28,3550.0,172.4477,172.4664,172.3915,172.4664,3550.0
2019-05-22 12:55:00,184.32,184.37,184.21,184.21,3300.0,172.5038,172.5506,172.4009,172.4009,3300.0
2019-05-22 13:00:00,184.24,184.29,184.18,184.18,3335.0,172.4289,172.4757,172.3728,172.3728,3335.0
2019-05-22 13:05:00,184.18,184.2,184.05,184.1,8907.0,172.3728,172.3915,172.2511,172.2979,8907.0
2019-05-22 13:10:00,184.1,184.2,184.1,184.19,3742.0,172.2979,172.3915,172.2979,172.3821,3742.0
2019-05-22 13:15:00,184.19,184.27,184.08,184.13,3987.0,172.3821,172.457,172.2792,172.326,3987.0
2019-05-22 13:20:00,184.17,184.2,184.03,184.1,4025.0,172.3634,172.3915,172.2324,172.2979,4025.0
2019-05-22 13:25:00,184.09,184.24,184.08,184.24,4356.0,172.2886,172.4289,172.2792,172.4289,4356.0
2019-05-22 13:30:00,184.21,184.23,184.03,184.05,3800.0,172.4009,172.4196,172.2324,172.2511,3800.0
2019-05-22 13:35:00,184.04,184.1,184.0,184.0,3215.0,172.2418,172.2979,172.2043,172.2043,3215.0
2019-05-22 13:40:00,184.06,184.1,183.88,183.94,6436.0,172.2605,172.2979,172.092,172.1482,6436.0
2019-05-22 13:45:00,183.94,184.04,183.87,184.04,9759.0,172.1482,172.2418,172.0827,172.2418,9759.0
2019-05-22 13:50:00,184.06,184.18,183.99,184.18,4229.0,172.2605,172.3728,172.195,172.3728,4229.0
2019-05-22 13:55:00,184.18,184.19,184.06,184.09,2864.0,172.3728,172.3821,172.2605,172.2886,2864.0
2019-05-22 14:00:00,184.09,184.09,183.63,183.81,8166.0,172.2886,172.2886,171.858,172.0265,8166.0
2019-05-22 14:05:00,183.8,184.11,183.8,184.11,3429.0,172.0171,172.3073,172.0171,172.3073,3429.0
2019-05-22 14:10:00,184.1,184.1,183.97,184.09,2600.0,172.2979,172.2979,172.1763,172.2886,2600.0
2019-05-22 14:15:00,184.06,184.06,183.95,183.96,3413.0,172.2605,172.2605,172.1575,172.1669,3413.0
2019-05-22 14:20:00,183.99,184.13,183.99,184.02,4290.0,172.195,172.326,172.195,172.223,4290.0
2019-05-22 14:25:00,184.02,184.06,183.98,184.04,3178.0,172.223,172.2605,172.1856,172.2418,3178.0
2019-05-22 14:30:00,184.07,184.27,184.07,184.12,3699.0,172.2698,172.457,172.2698,172.3166,3699.0
2019-05-22 14:35:00,184.15,184.17,184.05,184.08,7370.0,172.3447,172.3634,172.2511,172.2792,7370.0
2019-05-22 14:40:00,184.05,184.15,184.0,184.09,3495.0,172.2511,172.3447,172.2043,172.2886,3495.0
2019-05-22 14:45:00,184.05,184.19,183.99,183.99,5162.0,172.2511,172.3821,172.195,172.195,5162.0
2019-05-22 14:50:00,184.03,184.19,184.01,184.14,3913.0,172.2324,172.3821,172.2137,172.3354,3913.0
2019-05-22 14:55:00,184.11,184.12,183.97,184.06,6597.0,172.3073,172.3166,172.1763,172.2605,6597.0
2019-05-22 15:00:00,184.05,184.12,184.01,184.04,29400.0,172.2511,172.3166,172.2137,172.2418,29400.0
2019-05-22 15:05:00,184.03,184.15,184.02,184.12,4700.0,172.2324,172.3447,172.223,172.3166,4700.0
2019-05-22 15:10:00,184.2,184.35,184.19,184.2,5463.0,172.3915,172.5319,172.3821,172.3915,5463.0
2019-05-22 15:15:00,184.21,184.25,184.15,184.15,7816.0,172.4009,172.4383,172.3447,172.3447,7816.0
2019-05-22 15:20:00,184.17,184.22,184.14,184.21,4959.0,172.3634,172.4102,172.3354,172.4009,4959.0
2019-05-22 15:25:00,184.25,184.28,184.09,184.1,5942.0,172.4383,172.4664,172.2886,172.2979,5942.0
2019-05-22 15:30:00,184.1,184.14,184.0,184.07,6599.0,172.2979,172.3354,172.2043,172.2698,6599.0
2019-05-22 15:35:00,184.07,184.07,183.93,183.98,10627.0,172.2698,172.2698,172.1388,172.1856,10627.0
2019-05-22 15:40:00,183.97,184.09,183.96,184.0,6444.0,172.1763,172.2886,172.1669,172.2043,6444.0
2019-05-22 15:45:00,184.0,184.21,184.0,184.19,6863.0,172.2043,172.4009,172.2043,172.3821,6863.0
2019-05-22 15:50:00,184.16,184.2,183.99,184.01,27917.0,172.3541,172.3915,172.195,172.2137,27917.0
2019-05-22 15:55:00,183.99,184.07,183.72,183.74,59324.0,172.195,172.2698,171.9423,171.961,59324.0
2019-05-23 09:30:00,182.93,183.08,182.28,182.84,30176.0,171.2029,171.3433,170.5946,171.1187,30176.0
2019-05-23 09:35:00,182.89,183.0,182.47,182.52,24961.0,171.1655,171.2684,170.7724,170.8192,24961.0
2019-05-23 09:40:00,182.55,182.65,182.46,182.58,6232.0,170.8473,170.9409,170.7631,170.8754,6232.0
2019-05-23 09:45:00,182.55,182.69,182.36,182.54,5285.0,170.8473,170.9783,170.6695,170.8379,5285.0
2019-05-23 09:50:00,182.49,182.52,182.2,182.49,7815.0,170.7911,170.8192,170.5197,170.7911,7815.0
2019-05-23 09:55:00,182.48,182.74,182.44,182.66,8413.0,170.7818,171.0251,170.7443,170.9502,8413.0
2019-05-23 10:00:00,182.66,183.11,182.45,183.05,18681.0,170.9502,171.3714,170.7537,171.3152,18681.0
2019-05-23 10:05:00,183.05,183.29,183.0,183.11,16868.0,171.3152,171.5398,171.2684,171.3714,16868.0
2019-05-23 10:10:00,183.16,183.64,183.04,183.5,19016.0,171.4182,171.8674,171.3059,171.7364,19016.0
2019-05-23 10:15:00,183.49,183.53,183.18,183.2,19088.0,171.727,171.7645,171.4369,171.4556,19088.0
2019-05-23 10:20:00,183.16,183.31,182.9,183.28,19580.0,171.4182,171.5586,171.1748,171.5305,19580.0
2019-05-23 10:25:00,183.24,183.59,183.18,183.57,11577.0,171.493,171.8206,171.4369,171.8019,11577.0
2019-05-23 10:30:00,183.49,183.77,183.43,183.76,7908.0,171.727,171.9891,171.6709,171.9797,7908.0
2019-05-23 10:35:00,183.78,184.12,183.78,184.12,8593.0,171.9984,172.3166,171.9984,172.3166,8593.0
2019-05-23 10:40:00,184.23,184.23,184.08,184.16,7956.0,172.4196,172.4196,172.2792,172.3541,7956.0
2019-05-23 10:45:00,184.12,184.14,184.02,184.08,5059.0,172.3166,172.3354,172.223,172.2792,5059.0
2019-05-23 10:50:00,184.11,184.4,184.1,184.36,6024.0,172.3073,172.5787,172.2979,172.5412,6024.0
2019-05-23 10:55:00,184.39,184.41,184.33,184.35,4372.0,172.5693,172.588,172.5132,172.5319,4372.0
2019-05-23 11:00:00,184.31,184.31,183.91,183.91,6800.0,172.4945,172.4945,172.1201,172.1201,6800.0
2019-05-23 11:05:00,183.84,184.15,183.83,184.11,6091.0,172.0546,172.3447,172.0452,172.3073,6091.0
2019-05-23 11:10:00,184.18,184.22,184.01,184.09,5339.0,172.3728,172.4102,172.2137,172.2886,5339.0
2019-05-23 11:15:00,183.98,184.19,183.98,184.14,5815.0,172.1856,172.3821,172.1856,172.3354,5815.0
2019-05-23 11:20:00,184.11,184.4,184.11,184.33,14198.0,172.3073,172.5787,172.3073,172.5132,14198.0
2019-05-23 11:25:00,184.33,184.34,183.97,183.97,36963.0,172.5132,172.5225,172.1763,172.1763,36963.0
2019-05-23 11:30:00,183.97,184.01,183.84,183.84,6153.0,172.1763,172.2137,172.0546,172.0546,6153.0
2019-05-23 11:35:00,183.84,183.88,183.57,183.63,23601.0,172.0546,172.092,171.8019,171.858,23601.0
2019-05-23 11:40:00,183.48,183.48,183.02,183.12,1700.0,171.7177,171.7177,171.2872,171.3807,1700.0
2019-05-23 11:45:00,183.13,183.25,183.13,183.16,2206.0,171.3901,171.5024,171.3901,171.4182,2206.0
2019-05-23 11:50:00,183.21,183.3,182.99,182.99,4751.0,171.465,171.5492,171.2591,171.2591,4751.0
2019-05-23 11:55:00,183.0,183.0,182.82,182.95,2350.0,171.2684,171.2684,171.1,171.2216,2350.0
2019-05-23 12:00:00,182.96,183.06,182.91,183.0,22321.0,171.231,171.3246,171.1842,171.2684,22321.0
2019-05-23 12:05:00,182.96,183.24,182.82,182.89,7726.0,171.231,171.493,171.1,171.1655,7726.0
2019-05-23 12:10:00,182.87,182.92,182.79,182.79,1670.0,171.1468,171.1936,171.0719,171.0719,1670.0
2019-05-23 12:15:00,182.75,182.99,182.75,182.96,4618.0,171.0345,171.2591,171.0345,171.231,4618.0
2019-05-23 12:20:00,182.89,182.91,182.81,182.84,2622.0,171.1655,171.1842,171.0906,171.1187,2622.0
2019-05-23 12:25:00,182.88,183.22,182.86,183.19,11138.0,171.1561,171.4743,171.1374,171.4463,11138.0
2019-05-23 12:30:00,183.17,183.26,182.97,182.97,4000.0,171.4275,171.5118,171.2404,171.2404,4000.0
2019-05-23 12:35:00,183.0,183.04,182.9,182.94,3814.0,171.2684,171.3059,171.1748,171.2123,3814.0
2019-05-23 12:40:00,182.94,182.98,182.73,182.83,3932.0,171.2123,171.2497,171.0157,171.1093,3932.0
2019-05-23 12:45:00,182.83,182.95,182.54,182.62,4070.0,171.1093,171.2216,170.8379,170.9128,4070.0
2019-05-23 12:50:00,182.59,182.59,182.26,182.27,2500.0,170.8847,170.8847,170.5759,170.5852,2500.0
2019-05-23 12:55:00,182.31,182.34,182.19,182.29,3908.0,170.6227,170.6507,170.5104,170.604,3908.0
2019-05-23 13:00:00,182.3,182.3,182.08,182.09,7990.0,170.6133,170.6133,170.4074,170.4168,7990.0
2019-05-23 13:05:00,182.15,182.23,182.14,182.18,2400.0,170.4729,170.5478,170.4636,170.501,2400.0
2019-05-23 13:10:00,182.18,182.23,182.1,182.1,4803.0,170.501,170.5478,170.4261,170.4261,4803.0
2019-05-23 13:15:00,182.09,182.12,182.0,182.06,11717.0,170.4168,170.4448,170.3325,170.3887,11717.0
2019-05-23 13:20:00,182.02,182.14,182.0,182.12,5478.0,170.3513,170.4636,170.3325,170.4448,5478.0
2019-05-23 13:25:00,182.1,182.31,182.1,182.23,6267.0,170.4261,170.6227,170.4261,170.5478,6267.0
2019-05-23 13:30:00,182.25,182.35,182.21,182.35,4446.0,170.5665,170.6601,170.5291,170.6601,4446.0
2019-05-23 13:35:00,182.32,182.33,182.24,182.24,3200.0,170.632,170.6414,170.5572,170.5572,3200.0
2019-05-23 13:40:00,182.34,182.38,182.3,182.31,3626.0,170.6507,170.6882,170.6133,170.6227,3626.0
2019-05-23 13:45:00,182.32,182.33,182.0,182.0,5551.0,170.632,170.6414,170.3325,170.3325,5551.0
2019-05-23 13:50:00,182.0,182.18,181.99,182.18,4362.0,170.3325,170.501,170.3232,170.501,4362.0
2019-05-23 13:55:00,182.19,182.26,182.14,182.17,7895.0,170.5104,170.5759,170.4636,170.4916,7895.0
2019-05-23 14:00:00,182.2,182.39,182.16,182.23,8328.0,170.5197,170.6975,170.4823,170.5478,8328.0
2019-05-23 14:05:00,182.18,182.22,182.16,182.19,6554.0,170.501,170.5384,170.4823,170.5104,6554.0
2019-05-23 14:10:00,182.24,182.26,182.16,182.26,11540.0,170.5572,170.5759,170.4823,170.5759,11540.0
2019-05-23 14:15:00,182.2,182.23,182.16,182.19,7428.0,170.5197,170.5478,170.4823,170.5104,7428.0
2019-05-23 14:20:00,182.21,182.34,182.19,182.21,5716.0,170.5291,170.6507,170.5104,170.5291,5716.0
2019-05-23 14:25:00,182.2,182.24,182.09,182.09,14407.0,170.5197,170.5572,170.4168,170.4168,14407.0
2019-05-23 14:30:00,182.07,182.15,182.02,182.12,4891.0,170.3981,170.4729,170.3513,170.4448,4891.0
2019-05-23 14:35:00,182.11,182.11,181.88,181.88,2200.0,170.4355,170.4355,170.2202,170.2202,2200.0
2019-05-23 14:40:00,181.88,181.88,181.71,181.71,2844.0,170.2202,170.2202,170.0611,170.0611,2844.0
2019-05-23 14:45:00,181.69,181.79,181.6,181.75,5117.0,170.0424,170.136,169.9582,170.0986,5117.0
2019-05-23 14:50:00,181.72,181.88,181.71,181.88,4289.0,170.0705,170.2202,170.0611,170.2202,4289.0
2019-05-23 14:55:00,181.89,181.98,181.84,181.98,3600.0,170.2296,170.3138,170.1828,170.3138,3600.0
2019-05-23 15:00:00,181.95,181.95,181.78,181.92,5501.0,170.2857,170.2857,170.1266,170.2577,5501.0
2019-05-23 15:05:00,181.87,181.93,181.82,181.9,3000.0,170.2109,170.267,170.1641,170.239,3000.0
2019-05-23 15:10:00,181.89,182.16,181.89,182.16,6687.0,170.2296,170.4823,170.2296,170.4823,6687.0
2019-05-23 15:15:00,182.16,182.3,182.1,182.24,6270.0,170.4823,170.6133,170.4261,170.5572,6270.0
2019-05-23 15:20:00,182.27,182.56,182.25,182.43,9669.0,170.5852,170.8566,170.5665,170.735,9669.0
2019-05-23 15:25:00,182.41,182.74,182.4,182.57,9896.0,170.7163,171.0251,170.7069,170.866,9896.0
2019-05-23 15:30:00,182.56,182.72,182.51,182.63,6728.0,170.8566,171.0064,170.8098,170.9222,6728.0
2019-05-23 15:35:00,182.68,182.71,182.42,182.42,7856.0,170.9689,170.997,170.7256,170.7256,7856.0
2019-05-23 15:40:00,182.42,182.42,182.13,182.19,13065.0,170.7256,170.7256,170.4542,170.5104,13065.0
2019-05-23 15:45:00,182.2,182.44,182.11,182.24,16218.0,170.5197,170.7443,170.4355,170.5572,16218.0
2019-05-23 15:50:00,182.22,182.55,182.16,182.48,26468.0,170.5384,170.8473,170.4823,170.7818,26468.0
2019-05-23 15:55:00,182.51,182.65,182.4,182.46,44264.0,170.8098,170.9409,170.7069,170.7631,44264.0
2019-05-24 09:30:00,183.66,184.22,183.28,183.59,20648.0,171.8861,172.4102,171.5305,171.8206,20648.0
2019-05-24 09:35:00,183.71,184.06,183.64,183.83,3652.0,171.9329,172.2605,171.8674,172.0452,3652.0
2019-05-24 09:40:00,183.94,184.05,183.82,183.88,3100.0,172.1482,172.2511,172.0359,172.092,3100.0
2019-05-24 09:45:00,183.84,183.84,183.58,183.58,5352.0,172.0546,172.0546,171.8113,171.8113,5352.0
2019-05-24 09:50:00,183.54,183.6,183.3,183.38,6272.0,171.7738,171.83,171.5492,171.6241,6272.0
2019-05-24 09:55:00,183.41,183.41,183.06,183.1,7800.0,171.6522,171.6522,171.3246,171.362,7800.0
2019-05-24 10:00:00,183.2,183.41,183.2,183.41,5049.0,171.4556,171.6522,171.4556,171.6522,5049.0
2019-05-24 10:05:00,183.41,183.41,183.18,183.37,5044.0,171.6522,171.6522,171.4369,171.6147,5044.0
2019-05-24 10:10:00,183.35,183.35,183.04,183.04,6799.0,171.596,171.596,171.3059,171.3059,6799.0
2019-05-24 10:15:00,183.05,183.06,182.94,183.0,4050.0,171.3152,171.3246,171.2123,171.2684,4050.0
2019-05-24 10:20:00,182.97,183.06,182.92,182.92,4246.0,171.2404,171.3246,171.1936,171.1936,4246.0
2019-05-24 10:25:00,182.89,182.98,182.8,182.8,2541.0,171.1655,171.2497,171.0813,171.0813,2541.0
2019-05-24 10:30:00,182.84,183.16,182.83,183.0,6728.0,171.1187,171.4182,171.1093,171.2684,6728.0
2019-05-24 10:35:00,182.93,183.11,182.89,183.0,5885.0,171.2029,171.3714,171.1655,171.2684,5885.0
2019-05-24 10:40:00,182.98,183.0,182.83,182.97,7390.0,171.2497,171.2684,171.1093,171.2404,7390.0
2019-05-24 10:45:00,183.01,183.04,182.68,182.71,4100.0,171.2778,171.3059,170.9689,170.997,4100.0
2019-05-24 10:50:00,182.73,182.76,182.47,182.49,4700.0,171.0157,171.0438,170.7724,170.7911,4700.0
2019-05-24 10:55:00,182.5,182.62,182.37,182.37,4791.0,170.8005,170.9128,170.6788,170.6788,4791.0
2019-05-24 11:00:00,182.4,182.4,182.3,182.33,1200.0,170.7069,170.7069,170.6133,170.6414,1200.0
2019-05-24 11:05:00,182.39,182.51,182.33,182.34,3900.0,170.6975,170.8098,170.6414,170.6507,3900.0
2019-05-24 11:10:00,182.33,182.33,182.2,182.27,5634.0,170.6414,170.6414,170.5197,170.5852,5634.0
2019-05-24 11:15:00,182.24,182.25,182.08,182.19,2483.0,170.5572,170.5665,170.4074,170.5104,2483.0
2019-05-24 11:20:00,182.16,182.2,182.1,182.16,5570.0,170.4823,170.5197,170.4261,170.4823,5570.0
2019-05-24 11:25:00,182.13,182.13,181.98,182.09,9160.0,170.4542,170.4542,170.3138,170.4168,9160.0
2019-05-24 11:30:00,182.11,182.25,182.09,182.25,5202.0,170.4355,170.5665,170.4168,170.5665,5202.0
2019-05-24 11:35:00,182.3,182.48,182.3,182.46,3330.0,170.6133,170.7818,170.6133,170.7631,3330.0
2019-05-24 11:40:00,182.42,182.45,182.32,182.4,6434.0,170.7256,170.7537,170.632,170.7069,6434.0
2019-05-24 11:45:00,182.37,182.47,182.36,182.44,1924.0,170.6788,170.7724,170.6695,170.7443,1924.0
2019-05-24 11:50:00,182.41,182.47,182.31,182.31,5281.0,170.7163,170.7724,170.6227,170.6227,5281.0
2019-05-24 11:55:00,182.3,182.39,182.26,182.28,10250.0,170.6133,170.6975,170.5759,170.5946,10250.0
2019-05-24 12:00:00,182.26,182.33,182.21,182.32,5200.0,170.5759,170.6414,170.5291,170.632,5200.0
2019-05-24 12:05:00,182.3,182.37,182.21,182.21,3700.0,170.6133,170.6788,170.5291,170.5291,3700.0
2019-05-24 12:10:00,182.16,182.18,182.05,182.18,2224.0,170.4823,170.501,170.3793,170.501,2224.0
2019-05-24 12:15:00,182.18,182.25,182.12,182.14,4416.0,170.501,170.5665,170.4448,170.4636,4416.0
2019-05-24 12:20:00,182.18,182.22,182.13,182.18,2702.0,170.501,170.5384,170.4542,170.501,2702.0
2019-05-24 12:25:00,182.25,182.44,182.24,182.44,6665.0,170.5665,170.7443,170.5572,170.7443,6665.0
2019-05-24 12:30:00,182.46,182.64,182.45,182.58,4619.0,170.7631,170.9315,170.7537,170.8754,4619.0
2019-05-24 12:35:00,182.59,182.65,182.55,182.64,2302.0,170.8847,170.9409,170.8473,170.9315,2302.0
2019-05-24 12:40:00,182.68,182.71,182.65,182.67,2556.0,170.9689,170.997,170.9409,170.9596,2556.0
2019-05-24 12:45:00,182.65,182.68,182.62,182.68,1100.0,170.9409,170.9689,170.9128,170.9689,1100.0
2019-05-24 12:50:00,182.7,182.85,182.67,182.8,2818.0,170.9877,171.1281,170.9596,171.0813,2818.0
2019-05-24 12:55:00,182.79,182.96,182.76,182.96,1200.0,171.0719,171.231,171.0438,171.231,1200.0
2019-05-24 13:00:00,182.97,183.05,182.9,182.9,3042.0,171.2404,171.3152,171.1748,171.1748,3042.0
2019-05-24 13:05:00,182.84,182.87,182.78,182.85,1441.0,171.1187,171.1468,171.0625,171.1281,1441.0
2019-05-24 13:10:00,182.86,182.94,182.84,182.84,2400.0,171.1374,171.2123,171.1187,171.1187,2400.0
2019-05-24 13:15:00,182.77,182.87,182.77,182.86,1813.0,171.0532,171.1468,171.0532,171.1374,1813.0
2019-05-24 13:20:00,182.81,182.85,182.77,182.81,2000.0,171.0906,171.1281,171.0532,171.0906,2000.0
2019-05-24 13:25:00,182.84,182.84,182.81,182.83,1127.0,171.1187,171.1187,171.0906,171.1093,1127.0
2019-05-24 13:30:00,182.86,183.0,182.86,182.92,2000.0,171.1374,171.2684,171.1374,171.1936,2000.0
2019-05-24 13:35:00,182.93,182.93,182.8,182.84,1700.0,171.2029,171.2029,171.0813,171.1187,1700.0
2019-05-24 13:40:00,182.86,183.05,182.86,183.05,2000.0,171.1374,171.3152,171.1374,171.3152,2000.0
2019-05-24 13:45:00,183.08,183.12,182.82,182.83,6972.0,171.3433,171.3807,171.1,171.1093,6972.0
2019-05-24 13:50:00,182.9,182.9,182.77,182.77,3103.0,171.1748,171.1748,171.0532,171.0532,3103.0
2019-05-24 13:55:00,182.77,182.77,182.62,182.62,1863.0,171.0532,171.0532,170.9128,170.9128,1863.0
2019-05-24 14:00:00,182.62,182.69,182.55,182.63,4025.0,170.9128,170.9783,170.8473,170.9222,4025.0
2019-05-24 14:05:00,182.61,182.63,182.47,182.59,6103.0,170.9034,170.9222,170.7724,170.8847,6103.0
2019-05-24 14:10:00,182.57,182.62,182.55,182.55,4405.0,170.866,170.9128,170.8473,170.8473,4405.0
2019-05-24 14:15:00,182.49,182.52,182.38,182.4,4375.0,170.7911,170.8192,170.6882,170.7069,4375.0
2019-05-24 14:20:00,182.41,182.46,182.27,182.33,5598.0,170.7163,170.7631,170.5852,170.6414,5598.0
2019-05-24 14:25:00,182.33,182.43,182.33,182.43,4817.0,170.6414,170.735,170.6414,170.735,4817.0
2019-05-24 14:30:00,182.45,182.58,182.45,182.54,3862.0,170.7537,170.8754,170.7537,170.8379,3862.0
2019-05-24 14:35:00,182.57,182.66,182.56,182.59,3586.0,170.866,170.9502,170.8566,170.8847,3586.0
2019-05-24 14:40:00,182.62,182.68,182.62,182.63,4020.0,170.9128,170.9689,170.9128,170.9222,4020.0
2019-05-24 14:45:00,182.65,182.67,182.61,182.61,3655.0,170.9409,170.9596,170.9034,170.9034,3655.0
2019-05-24 14:50:00,182.6,182.64,182.57,182.58,1800.0,170.8941,170.9315,170.866,170.8754,1800.0
2019-05-24 14:55:00,182.61,182.72,182.61,182.69,4100.0,170.9034,171.0064,170.9034,170.9783,4100.0
2019-05-24 15:00:00,182.68,182.76,182.67,182.74,4728.0,170.9689,171.0438,170.9596,171.0251,4728.0
2019-05-24 15:05:00,182.71,182.78,182.69,182.72,6309.0,170.997,171.0625,170.9783,171.0064,6309.0
2019-05-24 15:10:00,182.76,182.77,182.69,182.75,4011.0,171.0438,171.0532,170.9783,171.0345,4011.0
2019-05-24 15:15:00,182.73,182.73,182.66,182.66,3636.0,171.0157,171.0157,170.9502,170.9502,3636.0
2019-05-24 15:20:00,182.72,182.76,182.68,182.76,7790.0,171.0064,171.0438,170.9689,171.0438,7790.0
2019-05-24 15:25:00,182.76,182.79,182.68,182.75,5223.0,171.0438,171.0719,170.9689,171.0345,5223.0
2019-05-24 15:30:00,182.75,182.75,182.55,182.55,9303.0,171.0345,171.0345,170.8473,170.8473,9303.0
2019-05-24 15:35:00,182.53,182.7,182.53,182.7,4666.0,170.8286,170.9877,170.8286,170.9877,4666.0
2019-05-24 15:40:00,182.71,182.72,182.61,182.63,7908.0,170.997,171.0064,170.9034,170.9222,7908.0
2019-05-24 15:45:00,182.63,182.7,182.58,182.69,8052.0,170.9222,170.9877,170.8754,170.9783,8052.0
2019-05-24 15:50:00,182.7,182.72,182.55,182.58,12137.0,170.9877,171.0064,170.8473,170.8754,12137.0
2019-05-24 15:55:00,182.58,182.69,182.43,182.55,71445.0,170.8754,170.9783,170.735,170.8473,71445.0
2019-05-28 09:30:00,182.3,183.07,182.3,182.83,13565.0,170.6133,171.3339,170.6133,171.1093,13565.0
2019-05-28 09:35:00,182.99,183.32,182.91,183.18,4400.0,171.2591,171.5679,171.1842,171.4369,4400.0
2019-05-28 09:40:00,183.17,183.55,183.16,183.55,2359.0,171.4275,171.7832,171.4182,171.7832,2359.0
2019-05-28 09:45:00,183.64,184.01,183.59,184.01,26855.0,171.8674,172.2137,171.8206,172.2137,26855.0
2019-05-28 09:50:00,184.04,184.05,183.68,183.84,5608.0,172.2418,172.2511,171.9048,172.0546,5608.0
2019-05-28 09:55:00,183.9,183.97,183.49,183.62,8152.0,172.1107,172.1763,171.727,171.8487,8152.0
2019-05-28 10:00:00,183.66,183.67,183.35,183.38,9743.0,171.8861,171.8955,171.596,171.6241,9743.0
2019-05-28 10:05:00,183.32,183.5,183.16,183.18,2976.0,171.5679,171.7364,171.4182,171.4369,2976.0
2019-05-28 10:10:00,183.24,183.39,183.17,183.35,3552.0,171.493,171.6334,171.4275,171.596,3552.0
2019-05-28 10:15:00,183.38,183.46,183.31,183.31,1859.0,171.6241,171.6989,171.5586,171.5586,1859.0
2019-05-28 10:20:00,183.31,183.31,182.96,183.12,10249.0,171.5586,171.5586,171.231,171.3807,10249.0
2019-05-28 10:25:00,183.16,183.34,183.16,183.33,1900.0,171.4182,171.5866,171.4182,171.5773,1900.0
2019-05-28 10:30:00,183.26,183.32,183.05,183.05,2606.0,171.5118,171.5679,171.3152,171.3152,2606.0
2019-05-28 10:35:00,183.09,183.14,182.93,182.94,3111.0,171.3527,171.3995,171.2029,171.2123,3111.0
2019-05-28 10:40:00,182.97,183.08,182.97,183.04,3019.0,171.2404,171.3433,171.2404,171.3059,3019.0
2019-05-28 10:45:00,183.03,183.03,182.65,182.65,2215.0,171.2965,171.2965,170.9409,170.9409,2215.0
2019-05-28 10:50:00,182.71,182.86,182.6,182.79,4487.0,170.997,171.1374,170.8941,171.0719,4487.0
2019-05-28 10:55:00,182.77,183.11,182.77,183.0,1849.0,171.0532,171.3714,171.0532,171.2684,1849.0
2019-05-28 11:00:00,182.95,183.32,182.95,183.02,17700.0,171.2216,171.5679,171.2216,171.2872,17700.0
2019-05-28 11:05:00,183.06,183.11,182.97,182.97,2460.0,171.3246,171.3714,171.2404,171.2404,2460.0
2019-05-28 11:10:00,182.99,183.02,182.93,183.0,3100.0,171.2591,171.2872,171.2029,171.2684,3100.0
2019-05-28 11:15:00,183.02,183.07,182.93,183.06,1023.0,171.2872,171.3339,171.2029,171.3246,1023.0
2019-05-28 11:20:00,183.08,183.08,182.95,182.95,1600.0,171.3433,171.3433,171.2216,171.2216,1600.0
2019-05-28 11:25:00,182.97,182.97,182.78,182.78,2499.0,171.2404,171.2404,171.0625,171.0625,2499.0
2019-05-28 11:30:00,182.78,182.78,182.59,182.77,1698.0,171.0625,171.0625,170.8847,171.0532,1698.0
2019-05-28 11:35:00,182.77,182.82,182.77,182.82,1720.0,171.0532,171.1,171.0532,171.1,1720.0
2019-05-28 11:40:00,182.89,183.01,182.82,182.86,5772.0,171.1655,171.2778,171.1,171.1374,5772.0
2019-05-28 11:45:00,182.86,182.89,182.83,182.83,1500.0,171.1374,171.1655,171.1093,171.1093,1500.0
2019-05-28 11:50:00,182.84,182.96,182.82,182.96,2715.0,171.1187,171.231,171.1,171.231,2715.0
2019-05-28 11:55:00,182.96,183.12,182.92,183.12,1700.0,171.231,171.3807,171.1936,171.3807,1700.0
2019-05-28 12:00:00,183.25,183.39,183.19,183.39,2500.0,171.5024,171.6334,171.4463,171.6334,2500.0
2019-05-28 12:05:00,183.4,183.45,183.35,183.39,4295.0,171.6428,171.6896,171.596,171.6334,4295.0
2019-05-28 12:10:00,183.46,183.58,183.46,183.58,3000.0,171.6989,171.8113,171.6989,171.8113,3000.0
2019-05-28 12:15:00,183.6,183.7,183.52,183.7,3250.0,171.83,171.9236,171.7551,171.9236,3250.0
2019-05-28 12:20:00,183.64,183.71,183.61,183.69,2180.0,171.8674,171.9329,171.8393,171.9142,2180.0
2019-05-28 12:25:00,183.71,183.71,183.6,183.69,1438.0,171.9329,171.9329,171.83,171.9142,1438.0
2019-05-28 12:30:00,183.82,183.92,183.82,183.9,2966.0,172.0359,172.1295,172.0359,172.1107,2966.0
2019-05-28 12:35:00,183.86,183.87,183.73,183.78,2504.0,172.0733,172.0827,171.9516,171.9984,2504.0
2019-05-28 12:40:00,183.78,183.78,183.69,183.73,1700.0,171.9984,171.9984,171.9142,171.9516,1700.0
2019-05-28 12:45:00,183.7,183.78,183.62,183.77,1656.0,171.9236,171.9984,171.8487,171.9891,1656.0
2019-05-28 12:50:00,183.76,183.85,183.72,183.75,3344.0,171.9797,172.0639,171.9423,171.9704,3344.0
2019-05-28 12:55:00,183.79,183.8,183.7,183.7,8206.0,172.0078,172.0171,171.9236,171.9236,8206.0
2019-05-28 13:00:00,183.74,183.74,183.55,183.55,1400.0,171.961,171.961,171.7832,171.7832,1400.0
2019-05-28 13:05:00,183.54,183.56,183.37,183.37,1910.0,171.7738,171.7925,171.6147,171.6147,1910.0
2019-05-28 13:10:00,183.37,183.42,183.31,183.31,2500.0,171.6147,171.6615,171.5586,171.5586,2500.0
2019-05-28 13:15:00,183.28,183.34,183.23,183.28,2544.0,171.5305,171.5866,171.4837,171.5305,2544.0
2019-05-28 13:20:00,183.31,183.37,183.31,183.37,1000.0,171.5586,171.6147,171.5586,171.6147,1000.0
2019-05-28 13:25:00,183.37,183.43,183.29,183.29,1900.0,171.6147,171.6709,171.5398,171.5398,1900.0
2019-05-28 13:30:00,183.24,183.27,183.19,183.26,2600.0,171.493,171.5211,171.4463,171.5118,2600.0
2019-05-28 13:35:00,183.25,183.32,183.21,183.21,2200.0,171.5024,171.5679,171.465,171.465,2200.0
2019-05-28 13:40:00,183.34,183.34,183.28,183.3,1400.0,171.5866,171.5866,171.5305,171.5492,1400.0
2019-05-28 13:45:00,183.22,183.26,183.18,183.23,2300.0,171.4743,171.5118,171.4369,171.4837,2300.0
2019-05-28 13:50:00,183.22,183.26,183.17,183.21,1300.0,171.4743,171.5118,171.4275,171.465,1300.0
2019-05-28 13:55:00,183.21,183.21,183.1,183.16,2734.0,171.465,171.465,171.362,171.4182,2734.0
2019-05-28 14:00:00,183.11,183.11,182.99,183.02,3112.0,171.3714,171.3714,171.2591,171.2872,3112.0
2019-05-28 14:05:00,183.05,183.05,182.91,182.94,1910.0,171.3152,171.3152,171.1842,171.2123,1910.0
2019-05-28 14:10:00,182.92,182.92,182.81,182.86,2612.0,171.1936,171.1936,171.0906,171.1374,2612.0
2019-05-28 14:15:00,182.89,182.93,182.83,182.83,3256.0,171.1655,171.2029,171.1093,171.1093,3256.0
2019-05-28 14:20:00,182.85,182.86,182.58,182.71,3641.0,171.1281,171.1374,170.8754,170.997,3641.0
2019-05-28 14:25:00,182.67,182.69,182.58,182.62,3451.0,170.9596,170.9783,170.8754,170.9128,3451.0
2019-05-28 14:30:00,182.54,182.62,182.49,182.6,4453.0,170.8379,170.9128,170.7911,170.8941,4453.0
2019-05-28 14:35:00,182.63,182.63,182.47,182.5,4065.0,170.9222,170.9222,170.7724,170.8005,4065.0
2019-05-28 14:40:00,182.51,182.51,182.26,182.34,4085.0,170.8098,170.8098,170.5759,170.6507,4085.0
2019-05-28 14:45:00,182.33,182.34,182.2,182.24,5029.0,170.6414,170.6507,170.5197,170.5572,5029.0
2019-05-28 14:50:00,182.27,182.28,182.08,182.09,5914.0,170.5852,170.5946,170.4074,170.4168,5914.0
2019-05-28 14:55:00,182.12,182.31,182.11,182.3,2548.0,170.4448,170.6227,170.4355,170.6133,2548.0
2019-05-28 15:00:00,182.32,182.32,182.03,182.04,3903.0,170.632,170.632,170.3606,170.37,3903.0
2019-05-28 15:05:00,182.09,182.22,182.09,182.11,3419.0,170.4168,170.5384,170.4168,170.4355,3419.0
2019-05-28 15:10:00,182.16,182.16,182.01,182.08,3867.0,170.4823,170.4823,170.3419,170.4074,3867.0
2019-05-28 15:15:00,182.09,182.27,182.09,182.27,4061.0,170.4168,170.5852,170.4168,170.5852,4061.0
2019-05-28 15:20:00,182.28,182.3,182.07,182.21,5437.0,170.5946,170.6133,170.3981,170.5291,5437.0
2019-05-28 15:25:00,182.21,182.26,182.07,182.08,4440.0,170.5291,170.5759,170.3981,170.4074,4440.0
2019-05-28 15:30:00,182.11,182.23,181.93,181.93,7186.0,170.4355,170.5478,170.267,170.267,7186.0
2019-05-28 15:35:00,181.94,182.02,181.78,181.86,7602.0,170.2764,170.3513,170.1266,170.2015,7602.0
2019-05-28 15:40:00,181.86,181.86,181.66,181.82,11291.0,170.2015,170.2015,170.0143,170.1641,11291.0
2019-05-28 15:45:00,181.82,182.13,181.79,181.97,13202.0,170.1641,170.4542,170.136,170.3045,13202.0
2019-05-28 15:50:00,181.97,182.17,181.94,182.08,20468.0,170.3045,170.4916,170.2764,170.4074,20468.0
2019-05-28 15:55:00,182.1,182.23,181.96,181.96,64571.0,170.4261,170.5478,170.2951,170.2951,64571.0
2019-05-29 09:30:00,181.44,182.04,180.8,181.85,22593.0,169.8084,170.37,169.2095,170.1922,22593.0
2019-05-29 09:35:00,181.8,181.9,181.45,181.59,8350.0,170.1454,170.239,169.8178,169.9488,8350.0
2019-05-29 09:40:00,181.58,181.65,181.15,181.53,5341.0,169.9395,170.005,169.537,169.8927,5341.0
2019-05-29 09:45:00,181.49,181.65,181.22,181.25,5290.0,169.8552,170.005,169.6025,169.6306,5290.0
2019-05-29 09:50:00,181.22,181.22,180.97,180.97,5000.0,169.6025,169.6025,169.3686,169.3686,5000.0
2019-05-29 09:55:00,181.1,181.49,181.1,181.41,3192.0,169.4902,169.8552,169.4902,169.7804,3192.0
2019-05-29 10:00:00,181.46,181.48,181.17,181.31,4829.0,169.8272,169.8459,169.5558,169.6868,4829.0
2019-05-29 10:05:00,181.31,181.48,181.16,181.18,4323.0,169.6868,169.8459,169.5464,169.5651,4323.0
2019-05-29 10:10:00,181.2,181.51,181.18,181.51,2483.0,169.5838,169.874,169.5651,169.874,2483.0
2019-05-29 10:15:00,181.61,182.07,181.61,182.02,2900.0,169.9675,170.3981,169.9675,170.3513,2900.0
2019-05-29 10:20:00,182.11,182.23,181.99,182.15,4300.0,170.4355,170.5478,170.3232,170.4729,4300.0
2019-05-29 10:25:00,182.24,182.41,182.21,182.41,3786.0,170.5572,170.7163,170.5291,170.7163,3786.0
2019-05-29 10:30:00,182.4,182.57,182.37,182.57,2800.0,170.7069,170.866,170.6788,170.866,2800.0
2019-05-29 10:35:00,182.53,182.57,182.32,182.47,6788.0,170.8286,170.866,170.632,170.7724,6788.0
2019-05-29 10:40:00,182.41,182.44,182.31,182.31,2200.0,170.7163,170.7443,170.6227,170.6227,2200.0
2019-05-29 10:45:00,182.23,182.32,182.17,182.21,5833.0,170.5478,170.632,170.4916,170.5291,5833.0
2019-05-29 10:50:00,182.25,182.37,182.17,182.29,3670.0,170.5665,170.6788,170.4916,170.604,3670.0
2019-05-29 10:55:00,182.34,182.38,182.21,182.21,4383.0,170.6507,170.6882,170.5291,170.5291,4383.0
2019-05-29 11:00:00,182.08,182.43,182.08,182.29,6301.0,170.4074,170.735,170.4074,170.604,6301.0
2019-05-29 11:05:00,182.24,182.5,182.17,182.48,4900.0,170.5572,170.8005,170.4916,170.7818,4900.0
2019-05-29 11:10:00,182.43,182.46,182.23,182.33,3400.0,170.735,170.7631,170.5478,170.6414,3400.0
2019-05-29 11:15:00,182.28,182.57,182.23,182.55,4199.0,170.5946,170.866,170.5478,170.8473,4199.0
2019-05-29 11:20:00,182.53,182.59,182.34,182.36,3703.0,170.8286,170.8847,170.6507,170.6695,3703.0
2019-05-29 11:25:00,182.41,182.55,182.4,182.5,4437.0,170.7163,170.8473,170.7069,170.8005,4437.0
2019-05-29 11:30:00,182.47,182.7,182.44,182.62,7289.0,170.7724,170.9877,170.7443,170.9128,7289.0
2019-05-29 11:35:00,182.61,182.63,182.22,182.22,3700.0,170.9034,170.9222,170.5384,170.5384,3700.0
2019-05-29 11:40:00,182.14,182.15,181.89,182.08,4650.0,170.4636,170.4729,170.2296,170.4074,4650.0
2019-05-29 11:45:00,182.06,182.08,181.93,182.03,5126.0,170.3887,170.4074,170.267,170.3606,5126.0
2019-05-29 11:50:00,181.97,181.98,181.59,181.67,4316.0,170.3045,170.3138,169.9488,170.0237,4316.0
2019-05-29 11:55:00,181.66,181.81,181.55,181.72,3696.0,170.0143,170.1547,169.9114,170.0705,3696.0
2019-05-29 12:00:00,181.69,181.75,181.65,181.75,2015.0,170.0424,170.0986,170.005,170.0986,2015.0
2019-05-29 12:05:00,181.79,182.15,181.75,182.15,2819.0,170.136,170.4729,170.0986,170.4729,2819.0
2019-05-29 12:10:00,182.06,182.24,182.05,182.24,3774.0,170.3887,170.5572,170.3793,170.5572,3774.0
2019-05-29 12:15:00,182.3,182.4,182.15,182.4,5126.0,170.6133,170.7069,170.4729,170.7069,5126.0
2019-05-29 12:20:00,182.4,182.4,182.27,182.31,3800.0,170.7069,170.7069,170.5852,170.6227,3800.0
2019-05-29 12:25:00,182.34,182.68,182.34,182.59,2900.0,170.6507,170.9689,170.6507,170.8847,2900.0
2019-05-29 12:30:00,182.59,182.71,182.46,182.71,4887.0,170.8847,170.997,170.7631,170.997,4887.0
2019-05-29 12:35:00,182.74,182.78,182.65,182.69,4266.0,171.0251,171.0625,170.9409,170.9783,4266.0
2019-05-29 12:40:00,182.65,182.9,182.62,182.88,2900.0,170.9409,171.1748,170.9128,171.1561,2900.0
2019-05-29 12:45:00,182.88,182.92,182.78,182.86,5438.0,171.1561,171.1936,171.0625,171.1374,5438.0
2019-05-29 12:50:00,182.8,182.85,182.65,182.69,4642.0,171.0813,171.1281,170.9409,170.9783,4642.0
2019-05-29 12:55:00,182.7,182.7,182.44,182.45,6257.0,170.9877,170.9877,170.7443,170.7537,6257.0
2019-05-29 13:00:00,182.45,182.51,182.32,182.32,4692.0,170.7537,170.8098,170.632,170.632,4692.0
2019-05-29 13:05:00,182.36,182.95,182.34,182.93,4000.0,170.6695,171.2216,170.6507,171.2029,4000.0
2019-05-29 13:10:00,183.0,183.11,182.88,182.93,7200.0,171.2684,171.3714,171.1561,171.2029,7200.0
2019-05-29 13:15:00,182.86,182.86,182.69,182.81,2116.0,171.1374,171.1374,170.9783,171.0906,2116.0
2019-05-29 13:20:00,182.81,182.97,182.74,182.97,3940.0,171.0906,171.2404,171.0251,171.2404,3940.0
2019-05-29 13:25:00,182.96,182.96,182.78,182.84,3615.0,171.231,171.231,171.0625,171.1187,3615.0
2019-05-29 13:30:00,182.84,182.9,182.82,182.9,2208.0,171.1187,171.1748,171.1,171.1748,2208.0
2019-05-29 13:35:00,182.92,183.07,182.86,183.03,2682.0,171.1936,171.3339,171.1374,171.2965,2682.0
2019-05-29 13:40:00,183.06,183.08,182.88,182.9,3900.0,171.3246,171.3433,171.1561,171.1748,3900.0
2019-05-29 13:45:00,182.93,183.04,182.87,183.04,2654.0,171.2029,171.3059,171.1468,171.3059,2654.0
2019-05-29 13:50:00,183.03,183.11,182.9,182.91,3906.0,171.2965,171.3714,171.1748,171.1842,3906.0
2019-05-29 13:55:00,182.98,183.14,182.98,183.05,2095.0,171.2497,171.3995,171.2497,171.3152,2095.0
2019-05-29 14:00:00,183.13,183.18,183.04,183.08,3184.0,171.3901,171.4369,171.3059,171.3433,3184.0
2019-05-29 14:05:00,183.07,183.12,183.03,183.03,1700.0,171.3339,171.3807,171.2965,171.2965,1700.0
2019-05-29 14:10:00,182.98,183.11,182.88,182.94,3150.0,171.2497,171.3714,171.1561,171.2123,3150.0
2019-05-29 14:15:00,182.88,182.91,182.75,182.84,3217.0,171.1561,171.1842,171.0345,171.1187,3217.0
2019-05-29 14:20:00,182.9,182.91,182.76,182.77,3166.0,171.1748,171.1842,171.0438,171.0532,3166.0
2019-05-29 14:25:00,182.75,182.88,182.73,182.83,2400.0,171.0345,171.1561,171.0157,171.1093,2400.0
2019-05-29 14:30:00,182.81,182.81,182.54,182.54,3179.0,171.0906,171.0906,170.8379,170.8379,3179.0
2019-05-29 14:35:00,182.6,182.6,182.35,182.48,1822.0,170.8941,170.8941,170.6601,170.7818,1822.0
2019-05-29 14:40:00,182.44,182.44,182.12,182.12,3300.0,170.7443,170.7443,170.4448,170.4448,3300.0
2019-05-29 14:45:00,182.18,182.25,182.18,182.2,3927.0,170.501,170.5665,170.501,170.5197,3927.0
2019-05-29 14:50:00,182.14,182.19,182.03,182.16,3257.0,170.4636,170.5104,170.3606,170.4823,3257.0
2019-05-29 14:55:00,182.21,182.35,182.16,182.25,9620.0,170.5291,170.6601,170.4823,170.5665,9620.0
2019-05-29 15:00:00,182.28,182.28,181.84,181.91,5728.0,170.5946,170.5946,170.1828,170.2483,5728.0
2019-05-29 15:05:00,181.96,182.01,181.89,181.97,12610.0,170.2951,170.3419,170.2296,170.3045,12610.0
2019-05-29 15:10:00,181.94,182.2,181.94,182.16,4225.0,170.2764,170.5197,170.2764,170.4823,4225.0
2019-05-29 15:15:00,182.19,182.2,182.03,182.03,2500.0,170.5104,170.5197,170.3606,170.3606,2500.0
2019-05-29 15:20:00,182.08,182.21,181.99,182.14,3511.0,170.4074,170.5291,170.3232,170.4636,3511.0
2019-05-29 15:25:00,182.09,182.18,182.07,182.15,3100.0,170.4168,170.501,170.3981,170.4729,3100.0
2019-05-29 15:30:00,182.17,182.39,181.96,182.39,4932.0,170.4916,170.6975,170.2951,170.6975,4932.0
2019-05-29 15:35:00,182.5,182.68,182.49,182.49,5796.0,170.8005,170.9689,170.7911,170.7911,5796.0
2019-05-29 15:40:00,182.53,182.73,182.47,182.68,5958.0,170.8286,171.0157,170.7724,170.9689,5958.0
2019-05-29 15:45:00,182.65,182.65,182.54,182.58,6964.0,170.9409,170.9409,170.8379,170.8754,6964.0
2019-05-29 15:50:00,182.54,182.55,182.15,182.39,19826.0,170.8379,170.8473,170.4729,170.6975,19826.0
2019-05-29 15:55:00,182.43,182.73,182.4,182.57,38022.0,170.735,171.0157,170.7069,170.866,38022.0
2019-05-30 09:30:00,182.22,183.24,182.22,183.03,19295.0,170.5384,171.493,170.5384,171.2965,19295.0
2019-05-30 09:35:00,182.86,183.71,182.86,183.57,3121.0,171.1374,171.9329,171.1374,171.8019,3121.0
2019-05-30 09:40:00,183.57,183.65,183.46,183.55,2390.0,171.8019,171.8768,171.6989,171.7832,2390.0
2019-05-30 09:45:00,183.52,183.66,183.33,183.34,6002.0,171.7551,171.8861,171.5773,171.5866,6002.0
2019-05-30 09:50:00,183.41,183.53,183.35,183.48,3300.0,171.6522,171.7645,171.596,171.7177,3300.0
2019-05-30 09:55:00,183.5,183.61,183.09,183.09,6199.0,171.7364,171.8393,171.3527,171.3527,6199.0
2019-05-30 10:00:00,183.14,183.48,183.13,183.46,3353.0,171.3995,171.7177,171.3901,171.6989,3353.0
2019-05-30 10:05:00,183.5,183.5,183.18,183.38,5917.0,171.7364,171.7364,171.4369,171.6241,5917.0
2019-05-30 10:10:00,183.45,183.48,183.16,183.41,5948.0,171.6896,171.7177,171.4182,171.6522,5948.0
2019-05-30 10:15:00,183.46,183.57,183.37,183.55,5213.0,171.6989,171.8019,171.6147,171.7832,5213.0
2019-05-30 10:20:00,183.59,183.63,183.51,183.63,1100.0,171.8206,171.858,171.7457,171.858,1100.0
2019-05-30 10:25:00,183.59,183.67,183.59,183.65,700.0,171.8206,171.8955,171.8206,171.8768,700.0
2019-05-30 10:30:00,183.65,183.74,183.65,183.69,1877.0,171.8768,171.961,171.8768,171.9142,1877.0
2019-05-30 10:35:00,183.74,183.74,183.49,183.49,2496.0,171.961,171.961,171.727,171.727,2496.0
2019-05-30 10:40:00,183.46,183.5,183.4,183.48,2100.0,171.6989,171.7364,171.6428,171.7177,2100.0
2019-05-30 10:45:00,183.42,183.44,183.09,183.09,4902.0,171.6615,171.6802,171.3527,171.3527,4902.0
2019-05-30 10:50:00,183.07,183.07,182.75,182.75,2033.0,171.3339,171.3339,171.0345,171.0345,2033.0
2019-05-30 10:55:00,182.68,182.78,182.6,182.78,1400.0,170.9689,171.0625,170.8941,171.0625,1400.0
2019-05-30 11:00:00,182.79,182.89,182.58,182.89,4300.0,171.0719,171.1655,170.8754,171.1655,4300.0
2019-05-30 11:05:00,182.83,182.88,182.65,182.88,3566.0,171.1093,171.1561,170.9409,171.1561,3566.0
2019-05-30 11:10:00,182.9,182.99,182.89,182.95,1210.0,171.1748,171.2591,171.1655,171.2216,1210.0
2019-05-30 11:15:00,182.96,182.96,182.83,182.84,5072.0,171.231,171.231,171.1093,171.1187,5072.0
2019-05-30 11:20:00,182.89,183.04,182.84,182.97,8463.0,171.1655,171.3059,171.1187,171.2404,8463.0
2019-05-30 11:25:00,182.94,183.12,182.92,183.06,4072.0,171.2123,171.3807,171.1936,171.3246,4072.0
2019-05-30 11:30:00,183.1,183.12,182.75,182.85,1660.0,171.362,171.3807,171.0345,171.1281,1660.0
2019-05-30 11:35:00,182.85,182.99,182.82,182.9,2400.0,171.1281,171.2591,171.1,171.1748,2400.0
2019-05-30 11:40:00,182.83,182.86,182.59,182.65,2689.0,171.1093,171.1374,170.8847,170.9409,2689.0
2019-05-30 11:45:00,182.65,182.88,182.65,182.84,1847.0,170.9409,171.1561,170.9409,171.1187,1847.0
2019-05-30 11:50:00,182.91,182.91,182.76,182.78,2200.0,171.1842,171.1842,171.0438,171.0625,2200.0
2019-05-30 11:55:00,182.78,182.8,182.64,182.64,7179.0,171.0625,171.0813,170.9315,170.9315,7179.0
2019-05-30 12:00:00,182.72,182.78,182.49,182.49,8813.0,171.0064,171.0625,170.7911,170.7911,8813.0
2019-05-30 12:05:00,182.48,182.59,182.38,182.43,6893.0,170.7818,170.8847,170.6882,170.735,6893.0
2019-05-30 12:10:00,182.48,182.61,182.4,182.46,3400.0,170.7818,170.9034,170.7069,170.7631,3400.0
2019-05-30 12:15:00,182.53,182.68,182.48,182.61,4908.0,170.8286,170.9689,170.7818,170.9034,4908.0
2019-05-30 12:20:00,182.62,182.84,182.62,182.84,2000.0,170.9128,171.1187,170.9128,171.1187,2000.0
2019-05-30 12:25:00,182.92,182.96,182.81,182.94,4250.0,171.1936,171.231,171.0906,171.2123,4250.0
2019-05-30 12:30:00,182.96,182.97,182.82,182.93,4826.0,171.231,171.2404,171.1,171.2029,4826.0
2019-05-30 12:35:00,183.0,183.28,183.0,183.28,2117.0,171.2684,171.5305,171.2684,171.5305,2117.0
2019-05-30 12:40:00,183.39,183.48,183.39,183.39,4292.0,171.6334,171.7177,171.6334,171.6334,4292.0
2019-05-30 12:45:00,183.31,183.39,183.3,183.39,1200.0,171.5586,171.6334,171.5492,171.6334,1200.0
2019-05-30 12:50:00,183.43,183.53,183.42,183.47,4656.0,171.6709,171.7645,171.6615,171.7083,4656.0
2019-05-30 12:55:00,183.45,183.46,183.37,183.37,2200.0,171.6896,171.6989,171.6147,171.6147,2200.0
2019-05-30 13:00:00,183.44,183.45,183.39,183.39,2800.0,171.6802,171.6896,171.6334,171.6334,2800.0
2019-05-30 13:05:00,183.38,183.45,183.28,183.34,3669.0,171.6241,171.6896,171.5305,171.5866,3669.0
2019-05-30 13:10:00,183.38,183.4,183.35,183.36,4153.0,171.6241,171.6428,171.596,171.6054,4153.0
2019-05-30 13:15:00,183.4,183.4,183.24,183.3,3951.0,171.6428,171.6428,171.493,171.5492,3951.0
2019-05-30 13:20:00,183.28,183.37,183.14,183.2,2300.0,171.5305,171.6147,171.3995,171.4556,2300.0
2019-05-30 13:25:00,183.14,183.14,183.05,183.09,1428.0,171.3995,171.3995,171.3152,171.3527,1428.0
2019-05-30 13:30:00,183.16,183.16,182.8,182.8,4200.0,171.4182,171.4182,171.0813,171.0813,4200.0
2019-05-30 13:35:00,182.8,182.92,182.65,182.92,2650.0,171.0813,171.1936,170.9409,171.1936,2650.0
2019-05-30 13:40:00,182.92,182.92,182.65,182.65,4173.0,171.1936,171.1936,170.9409,170.9409,4173.0
2019-05-30 13:45:00,182.56,182.85,182.56,182.81,5777.0,170.8566,171.1281,170.8566,171.0906,5777.0
2019-05-30 13:50:00,182.87,182.91,182.78,182.84,4133.0,171.1468,171.1842,171.0625,171.1187,4133.0
2019-05-30 13:55:00,182.86,182.88,182.83,182.88,2441.0,171.1374,171.1561,171.1093,171.1561,2441.0
2019-05-30 14:00:00,182.9,183.06,182.89,182.93,2875.0,171.1748,171.3246,171.1655,171.2029,2875.0
2019-05-30 14:05:00,182.92,183.01,182.87,183.0,3613.0,171.1936,171.2778,171.1468,171.2684,3613.0
2019-05-30 14:10:00,183.04,183.13,182.89,182.89,3705.0,171.3059,171.3901,171.1655,171.1655,3705.0
2019-05-30 14:15:00,182.89,183.02,182.89,183.02,3899.0,171.1655,171.2872,171.1655,171.2872,3899.0
2019-05-30 14:20:00,183.07,183.07,182.93,182.94,2988.0,171.3339,171.3339,171.2029,171.2123,2988.0
2019-05-30 14:25:00,182.97,182.99,182.89,182.9,2522.0,171.2404,171.2591,171.1655,171.1748,2522.0
2019-05-30 14:30:00,182.9,182.9,182.77,182.77,1964.0,171.1748,171.1748,171.0532,171.0532,1964.0
2019-05-30 14:35:00,182.78,182.79,182.55,182.58,2098.0,171.0625,171.0719,170.8473,170.8754,2098.0
2019-05-30 14:40:00,182.6,182.7,182.6,182.7,3930.0,170.8941,170.9877,170.8941,170.9877,3930.0
2019-05-30 14:45:00,182.72,182.97,182.67,182.9,5054.0,171.0064,171.2404,170.9596,171.1748,5054.0
2019-05-30 14:50:00,182.9,183.03,182.86,183.03,4155.0,171.1748,171.2965,171.1374,171.2965,4155.0
2019-05-30 14:55:00,183.17,183.19,183.07,183.19,1951.0,171.4275,171.4463,171.3339,171.4463,1951.0
2019-05-30 15:00:00,183.18,183.19,183.0,183.02,4201.0,171.4369,171.4463,171.2684,171.2872,4201.0
2019-05-30 15:05:00,183.12,183.21,182.87,183.03,3700.0,171.3807,171.465,171.1468,171.2965,3700.0
2019-05-30 15:10:00,183.06,183.24,183.04,183.23,4487.0,171.3246,171.493,171.3059,171.4837,4487.0
2019-05-30 15:15:00,183.23,183.28,183.12,183.21,3260.0,171.4837,171.5305,171.3807,171.465,3260.0
2019-05-30 15:20:00,183.19,183.19,183.13,183.19,2325.0,171.4463,171.4463,171.3901,171.4463,2325.0
2019-05-30 15:25:00,183.16,183.47,183.15,183.33,3321.0,171.4182,171.7083,171.4088,171.5773,3321.0
2019-05-30 15:30:00,183.3,183.38,183.2,183.36,6788.0,171.5492,171.6241,171.4556,171.6054,6788.0
2019-05-30 15:35:00,183.39,183.71,183.39,183.63,5882.0,171.6334,171.9329,171.6334,171.858,5882.0
2019-05-30 15:40:00,183.59,183.64,183.46,183.46,6185.0,171.8206,171.8674,171.6989,171.6989,6185.0
2019-05-30 15:45:00,183.46,183.62,183.34,183.58,7310.0,171.6989,171.8487,171.5866,171.8113,7310.0
2019-05-30 15:50:00,183.54,183.54,183.14,183.14,19005.0,171.7738,171.7738,171.3995,171.3995,19005.0
2019-05-30 15:55:00,183.19,183.43,183.09,183.43,21506.0,171.4463,171.6709,171.3527,171.6709,21506.0
2019-05-31 09:30:00,181.57,182.46,181.57,182.19,22253.0,169.9301,170.7631,169.9301,170.5104,22253.0
2019-05-31 09:35:00,182.29,182.77,182.01,182.25,3364.0,170.604,171.0532,170.3419,170.5665,3364.0
2019-05-31 09:40:00,182.13,182.77,182.13,182.76,9450.0,170.4542,171.0532,170.4542,171.0438,9450.0
2019-05-31 09:45:00,182.75,182.87,182.38,182.38,5283.0,171.0345,171.1468,170.6882,170.6882,5283.0
2019-05-31 09:50:00,182.36,182.43,182.07,182.41,12326.0,170.6695,170.735,170.3981,170.7163,12326.0
2019-05-31 09:55:00,182.28,182.73,182.24,182.58,4276.0,170.5946,171.0157,170.5572,170.8754,4276.0
2019-05-31 10:00:00,182.65,182.81,182.55,182.67,5363.0,170.9409,171.0906,170.8473,170.9596,5363.0
2019-05-31 10:05:00,182.61,182.88,182.6,182.8,3543.0,170.9034,171.1561,170.8941,171.0813,3543.0
2019-05-31 10:10:00,182.78,182.86,182.63,182.86,2383.0,171.0625,171.1374,170.9222,171.1374,2383.0
2019-05-31 10:15:00,182.84,182.94,182.53,182.73,7032.0,171.1187,171.2123,170.8286,171.0157,7032.0
2019-05-31 10:20:00,182.66,182.99,182.66,182.83,3380.0,170.9502,171.2591,170.9502,171.1093,3380.0
2019-05-31 10:25:00,182.83,183.05,182.82,182.92,7449.0,171.1093,171.3152,171.1,171.1936,7449.0
2019-05-31 10:30:00,183.06,183.24,183.02,183.19,1922.0,171.3246,171.493,171.2872,171.4463,1922.0
2019-05-31 10:35:00,183.12,183.14,182.97,183.02,3842.0,171.3807,171.3995,171.2404,171.2872,3842.0
2019-05-31 10:40:00,183.1,183.35,183.06,183.29,4369.0,171.362,171.596,171.3246,171.5398,4369.0
2019-05-31 10:45:00,183.27,183.57,183.25,183.55,5025.0,171.5211,171.8019,171.5024,171.7832,5025.0
2019-05-31 10:50:00,183.54,183.68,183.53,183.55,4832.0,171.7738,171.9048,171.7645,171.7832,4832.0
2019-05-31 10:55:00,183.56,183.56,183.31,183.41,2800.0,171.7925,171.7925,171.5586,171.6522,2800.0
2019-05-31 11:00:00,183.44,183.6,183.41,183.46,4743.0,171.6802,171.83,171.6522,171.6989,4743.0
2019-05-31 11:05:00,183.44,183.57,183.42,183.5,2800.0,171.6802,171.8019,171.6615,171.7364,2800.0
2019-05-31 11:10:00,183.53,183.67,183.53,183.65,1800.0,171.7645,171.8955,171.7645,171.8768,1800.0
2019-05-31 11:15:00,183.62,183.98,183.6,183.95,7458.0,171.8487,172.1856,171.83,172.1575,7458.0
2019-05-31 11:20:00,183.95,184.37,183.95,184.34,11871.0,172.1575,172.5506,172.1575,172.5225,11871.0
2019-05-31 11:25:00,184.29,184.37,184.17,184.37,3300.0,172.4757,172.5506,172.3634,172.5506,3300.0
2019-05-31 11:30:00,184.28,184.49,184.24,184.33,15196.0,172.4664,172.6629,172.4289,172.5132,15196.0
2019-05-31 11:35:00,184.33,184.41,184.18,184.2,6432.0,172.5132,172.588,172.3728,172.3915,6432.0
2019-05-31 11:40:00,184.18,184.28,184.08,184.11,2800.0,172.3728,172.4664,172.2792,172.3073,2800.0
2019-05-31 11:45:00,184.11,184.13,184.04,184.07,1303.0,172.3073,172.326,172.2418,172.2698,1303.0
2019-05-31 11:50:00,184.06,184.06,183.94,183.97,1900.0,172.2605,172.2605,172.1482,172.1763,1900.0
2019-05-31 11:55:00,183.9,184.13,183.87,184.13,2391.0,172.1107,172.326,172.0827,172.326,2391.0
2019-05-31 12:00:00,184.08,184.09,183.94,184.0,3500.0,172.2792,172.2886,172.1482,172.2043,3500.0
2019-05-31 12:05:00,184.0,184.14,184.0,184.09,2154.0,172.2043,172.3354,172.2043,172.2886,2154.0
2019-05-31 12:10:00,184.09,184.09,183.94,184.02,1600.0,172.2886,172.2886,172.1482,172.223,1600.0
2019-05-31 12:15:00,183.99,184.12,183.99,184.06,1700.0,172.195,172.3166,172.195,172.2605,1700.0
2019-05-31 12:20:00,184.01,184.03,183.82,183.87,2988.0,172.2137,172.2324,172.0359,172.0827,2988.0
2019-05-31 12:25:00,183.89,183.95,183.85,183.92,1200.0,172.1014,172.1575,172.0639,172.1295,1200.0
2019-05-31 12:30:00,183.87,183.89,183.71,183.82,3400.0,172.0827,172.1014,171.9329,172.0359,3400.0
2019-05-31 12:35:00,183.78,183.83,183.66,183.66,3900.0,171.9984,172.0452,171.8861,171.8861,3900.0
2019-05-31 12:40:00,183.73,183.88,183.73,183.84,3313.0,171.9516,172.092,171.9516,172.0546,3313.0
2019-05-31 12:45:00,183.82,183.91,183.77,183.86,1881.0,172.0359,172.1201,171.9891,172.0733,1881.0
2019-05-31 12:50:00,183.89,183.89,183.75,183.75,1220.0,172.1014,172.1014,171.9704,171.9704,1220.0
2019-05-31 12:55:00,183.77,183.86,183.65,183.82,2765.0,171.9891,172.0733,171.8768,172.0359,2765.0
2019-05-31 13:00:00,183.81,183.86,183.72,183.76,1600.0,172.0265,172.0733,171.9423,171.9797,1600.0
2019-05-31 13:05:00,183.78,183.95,183.78,183.9,1700.0,171.9984,172.1575,171.9984,172.1107,1700.0
2019-05-31 13:10:00,183.95,184.17,183.95,184.17,2600.0,172.1575,172.3634,172.1575,172.3634,2600.0
2019-05-31 13:15:00,184.13,184.13,184.01,184.07,2500.0,172.326,172.326,172.2137,172.2698,2500.0
2019-05-31 13:20:00,184.06,184.16,184.05,184.11,1711.0,172.2605,172.3541,172.2511,172.3073,1711.0
2019-05-31 13:25:00,184.09,184.19,184.01,184.19,2859.0,172.2886,172.3821,172.2137,172.3821,2859.0
2019-05-31 13:30:00,184.2,184.34,184.17,184.3,2500.0,172.3915,172.5225,172.3634,172.4851,2500.0
2019-05-31 13:35:00,184.31,184.38,184.26,184.32,2434.0,172.4945,172.56,172.4477,172.5038,2434.0
2019-05-31 13:40:00,184.36,184.37,184.31,184.33,1562.0,172.5412,172.5506,172.4945,172.5132,1562.0
2019-05-31 13:45:00,184.35,184.45,184.35,184.45,2196.0,172.5319,172.6255,172.5319,172.6255,2196.0
2019-05-31 13:50:00,184.42,184.42,184.23,184.31,3521.0,172.5974,172.5974,172.4196,172.4945,3521.0
2019-05-31 13:55:00,184.34,184.4,184.23,184.31,1995.0,172.5225,172.5787,172.4196,172.4945,1995.0
2019-05-31 14:00:00,184.28,184.34,184.16,184.17,4851.0,172.4664,172.5225,172.3541,172.3634,4851.0
2019-05-31 14:05:00,184.14,184.19,184.07,184.12,2662.0,172.3354,172.3821,172.2698,172.3166,2662.0
2019-05-31 14:10:00,184.12,184.15,183.97,183.97,4503.0,172.3166,172.3447,172.1763,172.1763,4503.0
2019-05-31 14:15:00,184.0,184.0,183.84,183.94,3782.0,172.2043,172.2043,172.0546,172.1482,3782.0
2019-05-31 14:20:00,183.94,183.94,183.75,183.89,4500.0,172.1482,172.1482,171.9704,172.1014,4500.0
2019-05-31 14:25:00,183.87,183.87,183.74,183.76,2408.0,172.0827,172.0827,171.961,171.9797,2408.0
2019-05-31 14:30:00,183.76,183.79,183.7,183.7,2700.0,171.9797,172.0078,171.9236,171.9236,2700.0
2019-05-31 14:35:00,183.69,183.76,183.67,183.76,4574.0,171.9142,171.9797,171.8955,171.9797,4574.0
2019-05-31 14:40:00,183.74,184.28,183.73,184.28,7316.0,171.961,172.4664,171.9516,172.4664,7316.0
2019-05-31 14:45:00,184.3,184.42,184.26,184.29,4814.0,172.4851,172.5974,172.4477,172.4757,4814.0
2019-05-31 14:50:00,184.27,184.53,184.27,184.41,3168.0,172.457,172.7004,172.457,172.588,3168.0
2019-05-31 14:55:00,184.35,184.41,184.24,184.39,3712.0,172.5319,172.588,172.4289,172.5693,3712.0
2019-05-31 15:00:00,184.32,184.35,184.19,184.2,3813.0,172.5038,172.5319,172.3821,172.3915,3813.0
2019-05-31 15:05:00,184.24,184.3,184.13,184.14,4561.0,172.4289,172.4851,172.326,172.3354,4561.0
2019-05-31 15:10:00,184.14,184.24,184.13,184.21,3100.0,172.3354,172.4289,172.326,172.4009,3100.0
2019-05-31 15:15:00,184.23,184.23,184.01,184.12,5400.0,172.4196,172.4196,172.2137,172.3166,5400.0
2019-05-31 15:20:00,184.13,184.14,183.8,183.87,5700.0,172.326,172.3354,172.0171,172.0827,5700.0
2019-05-31 15:25:00,183.89,183.95,183.74,183.95,4977.0,172.1014,172.1575,171.961,172.1575,4977.0
2019-05-31 15:30:00,183.93,184.09,183.8,183.93,7400.0,172.1388,172.2886,172.0171,172.1388,7400.0
2019-05-31 15:35:00,183.93,183.93,183.75,183.82,8449.0,172.1388,172.1388,171.9704,172.0359,8449.0
2019-05-31 15:40:00,183.85,183.95,183.81,183.9,11565.0,172.0639,172.1575,172.0265,172.1107,11565.0
2019-05-31 15:45:00,183.89,184.22,183.87,184.07,13975.0,172.1014,172.4102,172.0827,172.2698,13975.0
2019-05-31 15:50:00,184.11,184.15,183.99,184.0,20314.0,172.3073,172.3447,172.195,172.2043,20314.0
2019-05-31 15:55:00,183.99,184.18,183.91,184.09,55574.0,172.195,172.3728,172.1201,172.2886,55574.0
2019-06-03 09:30:00,184.15,184.78,184.04,184.78,21009.0,172.3447,172.9343,172.2418,172.9343,21009.0
2019-06-03 09:35:00,184.75,184.93,184.5,184.73,11467.0,172.9062,173.0747,172.6723,172.8875,11467.0
2019-06-03 09:40:00,184.75,184.99,184.75,184.96,6480.0,172.9062,173.1309,172.9062,173.1028,6480.0
2019-06-03 09:45:00,184.99,184.99,184.45,184.77,5566.0,173.1309,173.1309,172.6255,172.925,5566.0
2019-06-03 09:50:00,184.78,184.96,184.63,184.64,6110.0,172.9343,173.1028,172.7939,172.8033,6110.0
2019-06-03 09:55:00,184.57,184.67,184.4,184.64,4204.0,172.7378,172.8314,172.5787,172.8033,4204.0
2019-06-03 10:00:00,184.47,184.6,184.24,184.6,5953.0,172.6442,172.7659,172.4289,172.7659,5953.0
2019-06-03 10:05:00,184.55,184.98,184.49,184.84,7350.0,172.7191,173.1215,172.6629,172.9905,7350.0
2019-06-03 10:10:00,184.85,185.12,184.83,185.12,7548.0,172.9998,173.2525,172.9811,173.2525,7548.0
2019-06-03 10:15:00,185.06,185.24,184.94,185.24,10467.0,173.1964,173.3648,173.0841,173.3648,10467.0
2019-06-03 10:20:00,185.24,185.41,185.12,185.38,7197.0,173.3648,173.5239,173.2525,173.4959,7197.0
2019-06-03 10:25:00,185.48,185.58,185.44,185.5,7125.0,173.5894,173.683,173.552,173.6082,7125.0
2019-06-03 10:30:00,185.55,185.71,185.45,185.63,7043.0,173.655,173.8047,173.5614,173.7298,7043.0
2019-06-03 10:35:00,185.67,185.76,185.48,185.75,6400.0,173.7673,173.8515,173.5894,173.8421,6400.0
2019-06-03 10:40:00,185.72,185.74,185.56,185.6,6302.0,173.8141,173.8328,173.6643,173.7018,6302.0
2019-06-03 10:45:00,185.62,185.66,185.25,185.25,7414.0,173.7205,173.7579,173.3742,173.3742,7414.0
2019-06-03 10:50:00,185.28,185.37,185.2,185.36,4640.0,173.4023,173.4865,173.3274,173.4771,4640.0
2019-06-03 10:55:00,185.39,185.57,185.37,185.48,5665.0,173.5052,173.6737,173.4865,173.5894,5665.0
2019-06-03 11:00:00,185.5,185.59,185.39,185.49,12355.0,173.6082,173.6924,173.5052,173.5988,12355.0
2019-06-03 11:05:00,185.5,185.64,185.31,185.37,12495.0,173.6082,173.7392,173.4303,173.4865,12495.0
2019-06-03 11:10:00,185.28,185.28,184.96,185.06,16177.0,173.4023,173.4023,173.1028,173.1964,16177.0
2019-06-03 11:15:00,185.08,185.08,184.82,184.88,19055.0,173.2151,173.2151,172.9718,173.0279,19055.0
2019-06-03 11:20:00,184.84,185.0,184.77,184.94,18231.0,172.9905,173.1402,172.925,173.0841,18231.0
2019-06-03 11:25:00,184.89,185.01,184.88,184.97,5468.0,173.0373,173.1496,173.0279,173.1121,5468.0
2019-06-03 11:30:00,184.98,185.04,184.87,184.9,5840.0,173.1215,173.1777,173.0186,173.0466,5840.0
2019-06-03 11:35:00,184.89,185.02,184.82,184.96,14798.0,173.0373,173.1589,172.9718,173.1028,14798.0
2019-06-03 11:40:00,184.96,185.03,184.74,184.89,22515.0,173.1028,173.1683,172.8969,173.0373,22515.0
2019-06-03 11:45:00,184.91,184.97,184.81,184.88,7995.0,173.056,173.1121,172.9624,173.0279,7995.0
2019-06-03 11:50:00,184.9,184.91,184.77,184.79,4470.0,173.0466,173.056,172.925,172.9437,4470.0
2019-06-03 11:55:00,184.77,184.79,184.62,184.62,11018.0,172.925,172.9437,172.7846,172.7846,11018.0
2019-06-03 12:00:00,184.62,184.75,184.4,184.41,15366.0,172.7846,172.9062,172.5787,172.588,15366.0
2019-06-03 12:05:00,184.4,184.45,184.18,184.23,21981.0,172.5787,172.6255,172.3728,172.4196,21981.0
2019-06-03 12:10:00,184.24,184.36,184.13,184.31,12150.0,172.4289,172.5412,172.326,172.4945,12150.0
2019-06-03 12:15:00,184.28,184.34,184.15,184.34,5228.0,172.4664,172.5225,172.3447,172.5225,5228.0
2019-06-03 12:20:00,184.33,184.33,184.13,184.13,11156.0,172.5132,172.5132,172.326,172.326,11156.0
2019-06-03 12:25:00,184.15,184.18,184.0,184.01,7689.0,172.3447,172.3728,172.2043,172.2137,7689.0
2019-06-03 12:30:00,184.01,184.21,183.93,183.94,6429.0,172.2137,172.4009,172.1388,172.1482,6429.0
2019-06-03 12:35:00,183.95,184.11,183.95,184.11,7564.0,172.1575,172.3073,172.1575,172.3073,7564.0
2019-06-03 12:40:00,184.13,184.14,184.03,184.05,5607.0,172.326,172.3354,172.2324,172.2511,5607.0
2019-06-03 12:45:00,184.02,184.1,183.86,183.92,11999.0,172.223,172.2979,172.0733,172.1295,11999.0
2019-06-03 12:50:00,183.91,183.94,183.8,183.89,6357.0,172.1201,172.1482,172.0171,172.1014,6357.0
2019-06-03 12:55:00,183.88,183.95,183.73,183.73,7903.0,172.092,172.1575,171.9516,171.9516,7903.0
2019-06-03 13:00:00,183.74,183.78,183.41,183.63,21209.0,171.961,171.9984,171.6522,171.858,21209.0
2019-06-03 13:05:00,183.66,183.79,183.64,183.77,9398.0,171.8861,172.0078,171.8674,171.9891,9398.0
2019-06-03 13:10:00,183.81,184.09,183.77,184.02,5242.0,172.0265,172.2886,171.9891,172.223,5242.0
2019-06-03 13:15:00,184.0,184.01,183.75,183.79,8947.0,172.2043,172.2137,171.9704,172.0078,8947.0
2019-06-03 13:20:00,183.79,183.84,183.74,183.81,15894.0,172.0078,172.0546,171.961,172.0265,15894.0
2019-06-03 13:25:00,183.84,184.45,183.65,183.88,25000.0,172.0546,172.6255,171.8768,172.092,25000.0
2019-06-03 13:30:00,183.85,183.94,183.51,183.7,24918.0,172.0639,172.1482,171.7457,171.9236,24918.0
2019-06-03 13:35:00,183.65,183.68,183.46,183.52,8251.0,171.8768,171.9048,171.6989,171.7551,8251.0
2019-06-03 13:40:00,183.42,183.86,183.42,183.72,7734.0,171.6615,172.0733,171.6615,171.9423,7734.0
2019-06-03 13:45:00,183.72,184.11,183.72,183.94,16389.0,171.9423,172.3073,171.9423,172.1482,16389.0
2019-06-03 13:50:00,183.93,184.09,183.86,183.95,15596.0,172.1388,172.2886,172.0733,172.1575,15596.0
2019-06-03 13:55:00,183.99,184.61,183.95,184.37,7898.0,172.195,172.7752,172.1575,172.5506,7898.0
2019-06-03 14:00:00,184.4,184.66,184.33,184.66,6392.0,172.5787,172.822,172.5132,172.822,6392.0
2019-06-03 14:05:00,184.64,184.67,184.46,184.56,11493.0,172.8033,172.8314,172.6348,172.7284,11493.0
2019-06-03 14:10:00,184.55,184.56,184.33,184.52,8400.0,172.7191,172.7284,172.5132,172.691,8400.0
2019-06-03 14:15:00,184.47,184.54,184.38,184.5,7423.0,172.6442,172.7097,172.56,172.6723,7423.0
2019-06-03 14:20:00,184.5,184.68,184.5,184.5,8670.0,172.6723,172.8407,172.6723,172.6723,8670.0
2019-06-03 14:25:00,184.51,184.74,184.47,184.65,12257.0,172.6816,172.8969,172.6442,172.8127,12257.0
2019-06-03 14:30:00,184.75,184.76,184.38,184.43,12805.0,172.9062,172.9156,172.56,172.6068,12805.0
2019-06-03 14:35:00,184.49,184.5,184.21,184.37,8846.0,172.6629,172.6723,172.4009,172.5506,8846.0
2019-06-03 14:40:00,184.35,184.44,184.32,184.37,9086.0,172.5319,172.6161,172.5038,172.5506,9086.0
2019-06-03 14:45:00,184.37,184.48,184.34,184.35,6819.0,172.5506,172.6536,172.5225,172.5319,6819.0
2019-06-03 14:50:00,184.34,184.34,184.04,184.07,10541.0,172.5225,172.5225,172.2418,172.2698,10541.0
2019-06-03 14:55:00,184.06,184.22,184.05,184.12,10737.0,172.2605,172.4102,172.2511,172.3166,10737.0
2019-06-03 15:00:00,184.13,184.24,183.82,183.87,22617.0,172.326,172.4289,172.0359,172.0827,22617.0
2019-06-03 15:05:00,183.92,184.06,183.88,183.99,15971.0,172.1295,172.2605,172.092,172.195,15971.0
2019-06-03 15:10:00,183.99,184.18,183.88,184.11,28984.0,172.195,172.3728,172.092,172.3073,28984.0
2019-06-03 15:15:00,184.11,184.21,183.95,184.13,22261.0,172.3073,172.4009,172.1575,172.326,22261.0
2019-06-03 15:20:00,184.1,184.53,184.09,184.36,15695.0,172.2979,172.7004,172.2886,172.5412,15695.0
2019-06-03 15:25:00,184.34,184.36,183.88,184.05,20521.0,172.5225,172.5412,172.092,172.2511,20521.0
2019-06-03 15:30:00,183.97,184.07,183.75,184.07,20293.0,172.1763,172.2698,171.9704,172.2698,20293.0
2019-06-03 15:35:00,184.02,184.49,184.0,184.42,23007.0,172.223,172.6629,172.2043,172.5974,23007.0
2019-06-03 15:40:00,184.44,184.69,184.4,184.52,37292.0,172.6161,172.8501,172.5787,172.691,37292.0
2019-06-03 15:45:00,184.49,184.6,184.21,184.31,31945.0,172.6629,172.7659,172.4009,172.4945,31945.0
2019-06-03 15:50:00,184.32,184.95,184.3,184.93,39355.0,172.5038,173.0934,172.4851,173.0747,39355.0
2019-06-03 15:55:00,184.94,185.57,184.94,185.36,186241.0,173.0841,173.6737,173.0841,173.4771,186241.0
2019-06-04 09:30:00,187.41,188.0,186.75,186.75,43529.0,175.3957,175.9479,174.778,174.778,43529.0
2019-06-04 09:35:00,186.98,187.03,186.15,186.15,10549.0,174.9933,175.0401,174.2165,174.2165,10549.0
2019-06-04 09:40:00,186.31,186.7,185.81,185.81,9941.0,174.3662,174.7312,173.8983,173.8983,9941.0
2019-06-04 09:45:00,185.98,186.68,185.96,186.23,16600.0,174.0574,174.7125,174.0387,174.2914,16600.0
2019-06-04 09:50:00,186.21,186.21,185.69,185.69,10929.0,174.2727,174.2727,173.786,173.786,10929.0
2019-06-04 09:55:00,185.83,186.31,185.77,186.09,10641.0,173.917,174.3662,173.8609,174.1603,10641.0
2019-06-04 10:00:00,186.18,186.21,185.92,185.99,8105.0,174.2446,174.2727,174.0012,174.0668,8105.0
2019-06-04 10:05:00,185.95,186.18,185.83,186.11,12551.0,174.0293,174.2446,173.917,174.1791,12551.0
2019-06-04 10:10:00,186.1,186.77,186.09,186.7,10756.0,174.1697,174.7968,174.1603,174.7312,10756.0
2019-06-04 10:15:00,186.95,187.25,186.85,187.1,6319.0,174.9652,175.246,174.8716,175.1056,6319.0
2019-06-04 10:20:00,187.14,187.64,186.96,187.44,10838.0,175.143,175.611,174.9746,175.4238,10838.0
2019-06-04 10:25:00,187.46,187.93,187.46,187.63,9959.0,175.4425,175.8824,175.4425,175.6016,9959.0
2019-06-04 10:30:00,187.75,187.94,187.65,187.72,8373.0,175.7139,175.8917,175.6203,175.6859,8373.0
2019-06-04 10:35:00,187.72,187.79,187.52,187.59,9764.0,175.6859,175.7514,175.4987,175.5642,9764.0
2019-06-04 10:40:00,187.52,187.66,187.33,187.56,7072.0,175.4987,175.6297,175.3209,175.5361,7072.0
2019-06-04 10:45:00,187.45,187.67,187.28,187.54,19569.0,175.4332,175.6391,175.2741,175.5174,19569.0
2019-06-04 10:50:00,187.6,187.7,187.38,187.45,12218.0,175.5735,175.6671,175.3676,175.4332,12218.0
2019-06-04 10:55:00,187.44,187.5,187.13,187.5,7112.0,175.4238,175.48,175.1337,175.48,7112.0
2019-06-04 11:00:00,187.43,187.7,187.4,187.69,5730.0,175.4144,175.6671,175.3864,175.6578,5730.0
2019-06-04 11:05:00,187.72,187.86,187.6,187.73,7008.0,175.6859,175.8169,175.5735,175.6952,7008.0
2019-06-04 11:10:00,187.76,187.92,187.61,187.86,7704.0,175.7233,175.873,175.5829,175.8169,7704.0
2019-06-04 11:15:00,187.91,187.93,187.63,187.75,7319.0,175.8637,175.8824,175.6016,175.7139,7319.0
2019-06-04 11:20:00,187.79,187.92,187.7,187.89,6923.0,175.7514,175.873,175.6671,175.845,6923.0
2019-06-04 11:25:00,187.78,188.0,187.78,187.93,5907.0,175.742,175.9479,175.742,175.8824,5907.0
2019-06-04 11:30:00,188.0,188.07,187.91,188.07,5384.0,175.9479,176.0134,175.8637,176.0134,5384.0
2019-06-04 11:35:00,188.09,188.35,188.03,188.25,6293.0,176.0321,176.2755,175.976,176.1819,6293.0
2019-06-04 11:40:00,188.33,188.72,188.24,188.6,10152.0,176.2567,176.6217,176.1725,176.5094,10152.0
2019-06-04 11:45:00,188.67,188.67,188.23,188.36,15652.0,176.5749,176.5749,176.1632,176.2848,15652.0
2019-06-04 11:50:00,188.34,188.55,188.22,188.36,5509.0,176.2661,176.4626,176.1538,176.2848,5509.0
2019-06-04 11:55:00,188.44,188.53,188.33,188.47,3815.0,176.3597,176.4439,176.2567,176.3878,3815.0
2019-06-04 12:00:00,188.52,188.57,188.35,188.35,4300.0,176.4346,176.4814,176.2755,176.2755,4300.0
2019-06-04 12:05:00,188.36,188.51,188.35,188.4,7094.0,176.2848,176.4252,176.2755,176.3223,7094.0
2019-06-04 12:10:00,188.34,188.4,188.23,188.4,1924.0,176.2661,176.3223,176.1632,176.3223,1924.0
2019-06-04 12:15:00,188.41,188.47,188.22,188.36,5921.0,176.3316,176.3878,176.1538,176.2848,5921.0
2019-06-04 12:20:00,188.35,188.38,188.14,188.23,4849.0,176.2755,176.3035,176.0789,176.1632,4849.0
2019-06-04 12:25:00,188.18,188.5,188.18,188.39,3600.0,176.1164,176.4158,176.1164,176.3129,3600.0
2019-06-04 12:30:00,188.45,188.47,188.17,188.25,6752.0,176.3691,176.3878,176.107,176.1819,6752.0
2019-06-04 12:35:00,188.26,188.34,188.22,188.31,3343.0,176.1912,176.2661,176.1538,176.238,3343.0
2019-06-04 12:40:00,188.27,188.37,188.26,188.37,4846.0,176.2006,176.2942,176.1912,176.2942,4846.0
2019-06-04 12:45:00,188.36,188.68,188.33,188.68,6880.0,176.2848,176.5843,176.2567,176.5843,6880.0
2019-06-04 12:50:00,188.69,188.88,188.67,188.77,7056.0,176.5937,176.7715,176.5749,176.6685,7056.0
2019-06-04 12:55:00,188.82,188.94,188.72,188.78,4765.0,176.7153,176.8276,176.6217,176.6779,4765.0
2019-06-04 13:00:00,188.76,188.9,188.7,188.86,4050.0,176.6592,176.7902,176.603,176.7528,4050.0
2019-06-04 13:05:00,188.87,188.91,188.79,188.91,3500.0,176.7621,176.7996,176.6873,176.7996,3500.0
2019-06-04 13:10:00,188.95,188.99,188.87,188.97,5014.0,176.837,176.8744,176.7621,176.8557,5014.0
2019-06-04 13:15:00,188.92,188.92,188.57,188.65,10573.0,176.8089,176.8089,176.4814,176.5562,10573.0
2019-06-04 13:20:00,188.65,188.79,188.59,188.79,4025.0,176.5562,176.6873,176.5001,176.6873,4025.0
2019-06-04 13:25:00,188.8,188.8,188.62,188.7,4339.0,176.6966,176.6966,176.5282,176.603,4339.0
2019-06-04 13:30:00,188.67,188.85,188.62,188.62,6914.0,176.5749,176.7434,176.5282,176.5282,6914.0
2019-06-04 13:35:00,188.59,188.6,188.4,188.46,4831.0,176.5001,176.5094,176.3223,176.3784,4831.0
2019-06-04 13:40:00,188.41,188.54,188.4,188.54,4800.0,176.3316,176.4533,176.3223,176.4533,4800.0
2019-06-04 13:45:00,188.51,188.53,188.35,188.35,4200.0,176.4252,176.4439,176.2755,176.2755,4200.0
2019-06-04 13:50:00,188.38,188.52,188.34,188.44,8488.0,176.3035,176.4346,176.2661,176.3597,8488.0
2019-06-04 13:55:00,188.47,188.61,188.45,188.49,9413.0,176.3878,176.5188,176.3691,176.4065,9413.0
2019-06-04 14:00:00,188.5,188.56,188.32,188.56,4158.0,176.4158,176.472,176.2474,176.472,4158.0
2019-06-04 14:05:00,188.56,188.82,188.56,188.82,4383.0,176.472,176.7153,176.472,176.7153,4383.0
2019-06-04 14:10:00,188.92,188.93,188.84,188.89,6786.0,176.8089,176.8183,176.7341,176.7808,6786.0
2019-06-04 14:15:00,188.92,188.92,188.83,188.91,15060.0,176.8089,176.8089,176.7247,176.7996,15060.0
2019-06-04 14:20:00,188.88,188.92,188.72,188.9,13277.0,176.7715,176.8089,176.6217,176.7902,13277.0
2019-06-04 14:25:00,188.9,189.28,188.84,189.24,33727.0,176.7902,177.1458,176.7341,177.1084,33727.0
2019-06-04 14:30:00,189.26,189.33,188.9,188.95,39236.0,177.1271,177.1926,176.7902,176.837,39236.0
2019-06-04 14:35:00,188.99,189.0,188.9,188.92,8671.0,176.8744,176.8838,176.7902,176.8089,8671.0
2019-06-04 14:40:00,188.9,188.9,188.78,188.88,8126.0,176.7902,176.7902,176.6779,176.7715,8126.0
2019-06-04 14:45:00,188.9,188.91,188.73,188.8,8595.0,176.7902,176.7996,176.6311,176.6966,8595.0
2019-06-04 14:50:00,188.81,188.84,188.51,188.61,5180.0,176.706,176.7341,176.4252,176.5188,5180.0
2019-06-04 14:55:00,188.62,188.67,188.6,188.6,5900.0,176.5282,176.5749,176.5094,176.5094,5900.0
2019-06-04 15:00:00,188.64,188.98,188.61,188.97,14199.0,176.5469,176.8651,176.5188,176.8557,14199.0
2019-06-04 15:05:00,188.98,189.0,188.93,188.98,19394.0,176.8651,176.8838,176.8183,176.8651,19394.0
2019-06-04 15:10:00,188.96,189.11,188.92,189.06,20643.0,176.8464,176.9867,176.8089,176.9399,20643.0
2019-06-04 15:15:00,189.06,189.45,189.06,189.42,13175.0,176.9399,177.3049,176.9399,177.2769,13175.0
2019-06-04 15:20:00,189.44,189.5,189.39,189.46,12596.0,177.2956,177.3517,177.2488,177.3143,12596.0
2019-06-04 15:25:00,189.48,189.79,189.44,189.77,12208.0,177.333,177.6231,177.2956,177.6044,12208.0
2019-06-04 15:30:00,189.79,189.79,189.45,189.52,12836.0,177.6231,177.6231,177.3049,177.3705,12836.0
2019-06-04 15:35:00,189.53,189.69,189.46,189.49,20307.0,177.3798,177.5296,177.3143,177.3424,20307.0
2019-06-04 15:40:00,189.49,189.65,189.47,189.52,18055.0,177.3424,177.4921,177.3237,177.3705,18055.0
2019-06-04 15:45:00,189.51,189.61,189.48,189.49,18154.0,177.3611,177.4547,177.333,177.3424,18154.0
2019-06-04 15:50:00,189.49,189.82,189.48,189.8,27780.0,177.3424,177.6512,177.333,177.6325,27780.0
2019-06-04 15:55:00,189.78,190.37,189.72,190.25,132583.0,177.6138,178.166,177.5576,178.0537,132583.0
2019-06-05 09:30:00,190.26,191.5,189.76,189.76,59966.0,178.063,179.2235,177.5951,177.5951,59966.0
2019-06-05 09:35:00,189.9,190.12,189.6,189.6,11058.0,177.7261,177.932,177.4453,177.4453,11058.0
2019-06-05 09:40:00,189.62,189.68,189.3,189.41,8584.0,177.464,177.5202,177.1646,177.2675,8584.0
2019-06-05 09:45:00,189.5,189.5,188.92,189.23,17379.0,177.3517,177.3517,176.8089,177.099,17379.0
2019-06-05 09:50:00,189.25,189.28,188.72,189.14,10963.0,177.1178,177.1458,176.6217,177.0148,10963.0
2019-06-05 09:55:00,189.2,189.81,189.18,189.81,17523.0,177.071,177.6419,177.0523,177.6419,17523.0
2019-06-05 10:00:00,189.93,190.09,189.64,189.66,7904.0,177.7542,177.9039,177.4828,177.5015,7904.0
2019-06-05 10:05:00,189.79,189.99,189.7,189.99,6775.0,177.6231,177.8103,177.5389,177.8103,6775.0
2019-06-05 10:10:00,190.0,190.19,189.99,190.16,4901.0,177.8197,177.9975,177.8103,177.9694,4901.0
2019-06-05 10:15:00,190.21,190.21,189.86,189.89,3408.0,178.0162,178.0162,177.6887,177.7167,3408.0
2019-06-05 10:20:00,189.9,190.16,189.85,190.12,5233.0,177.7261,177.9694,177.6793,177.932,5233.0
2019-06-05 10:25:00,190.03,190.31,190.0,190.08,5211.0,177.8478,178.1098,177.8197,177.8946,5211.0
2019-06-05 10:30:00,190.09,190.2,189.99,190.09,5400.0,177.9039,178.0069,177.8103,177.9039,5400.0
2019-06-05 10:35:00,190.1,190.27,190.05,190.19,5311.0,177.9133,178.0724,177.8665,177.9975,5311.0
2019-06-05 10:40:00,190.2,190.42,190.17,190.26,12558.0,178.0069,178.2128,177.9788,178.063,12558.0
2019-06-05 10:45:00,190.3,190.43,190.19,190.25,15355.0,178.1005,178.2221,177.9975,178.0537,15355.0
2019-06-05 10:50:00,190.21,190.3,189.83,190.1,12065.0,178.0162,178.1005,177.6606,177.9133,12065.0
2019-06-05 10:55:00,190.07,190.15,189.95,189.96,6274.0,177.8852,177.9601,177.7729,177.7823,6274.0
2019-06-05 11:00:00,189.94,190.38,189.91,190.28,11402.0,177.7635,178.1753,177.7355,178.0817,11402.0
2019-06-05 11:05:00,190.3,190.31,189.86,189.86,3050.0,178.1005,178.1098,177.6887,177.6887,3050.0
2019-06-05 11:10:00,189.77,189.93,189.76,189.76,4324.0,177.6044,177.7542,177.5951,177.5951,4324.0
2019-06-05 11:15:00,189.73,189.78,189.51,189.7,4337.0,177.567,177.6138,177.3611,177.5389,4337.0
2019-06-05 11:20:00,189.68,189.99,189.68,189.99,6286.0,177.5202,177.8103,177.5202,177.8103,6286.0
2019-06-05 11:25:00,189.95,190.16,189.83,190.09,5179.0,177.7729,177.9694,177.6606,177.9039,5179.0
2019-06-05 11:30:00,190.13,190.22,190.06,190.22,4796.0,177.9414,178.0256,177.8758,178.0256,4796.0
2019-06-05 11:35:00,190.23,190.33,190.11,190.24,4807.0,178.0349,178.1285,177.9226,178.0443,4807.0
2019-06-05 11:40:00,190.21,190.34,190.15,190.25,7084.0,178.0162,178.1379,177.9601,178.0537,7084.0
2019-06-05 11:45:00,190.31,190.5,190.31,190.34,5664.0,178.1098,178.2876,178.1098,178.1379,5664.0
2019-06-05 11:50:00,190.42,190.62,190.42,190.58,3300.0,178.2128,178.3999,178.2128,178.3625,3300.0
2019-06-05 11:55:00,190.61,190.76,190.6,190.76,2329.0,178.3906,178.531,178.3812,178.531,2329.0
2019-06-05 12:00:00,190.78,190.96,190.72,190.83,5032.0,178.5497,178.7181,178.4935,178.5965,5032.0
2019-06-05 12:05:00,190.83,190.88,190.65,190.79,4298.0,178.5965,178.6433,178.428,178.559,4298.0
2019-06-05 12:10:00,190.81,190.81,190.54,190.6,2302.0,178.5778,178.5778,178.3251,178.3812,2302.0
2019-06-05 12:15:00,190.55,190.84,190.55,190.82,3185.0,178.3344,178.6058,178.3344,178.5871,3185.0
2019-06-05 12:20:00,190.82,190.98,190.82,190.9,3465.0,178.5871,178.7369,178.5871,178.662,3465.0
2019-06-05 12:25:00,190.95,191.19,190.91,191.12,5499.0,178.7088,178.9334,178.6713,178.8679,5499.0
2019-06-05 12:30:00,191.08,191.08,190.75,190.77,3650.0,178.8305,178.8305,178.5216,178.5403,3650.0
2019-06-05 12:35:00,190.73,190.88,190.72,190.76,7672.0,178.5029,178.6433,178.4935,178.531,7672.0
2019-06-05 12:40:00,190.76,190.91,190.7,190.89,9544.0,178.531,178.6713,178.4748,178.6526,9544.0
2019-06-05 12:45:00,190.94,190.94,190.85,190.88,3905.0,178.6994,178.6994,178.6152,178.6433,3905.0
2019-06-05 12:50:00,190.81,191.05,190.81,191.0,4700.0,178.5778,178.8024,178.5778,178.7556,4700.0
2019-06-05 12:55:00,191.04,191.07,190.97,191.0,4316.0,178.793,178.8211,178.7275,178.7556,4316.0
2019-06-05 13:00:00,191.03,191.21,190.99,191.11,4949.0,178.7837,178.9521,178.7462,178.8585,4949.0
2019-06-05 13:05:00,191.14,191.18,191.06,191.14,2191.0,178.8866,178.924,178.8117,178.8866,2191.0
2019-06-05 13:10:00,191.11,191.14,190.95,190.96,2700.0,178.8585,178.8866,178.7088,178.7181,2700.0
2019-06-05 13:15:00,190.96,191.07,190.96,190.97,4129.0,178.7181,178.8211,178.7181,178.7275,4129.0
2019-06-05 13:20:00,191.0,191.16,190.9,190.9,5588.0,178.7556,178.9053,178.662,178.662,5588.0
2019-06-05 13:25:00,190.91,190.94,190.74,190.91,5277.0,178.6713,178.6994,178.5122,178.6713,5277.0
2019-06-05 13:30:00,190.93,190.97,190.64,190.78,6138.0,178.6901,178.7275,178.4187,178.5497,6138.0
2019-06-05 13:35:00,190.64,190.85,190.63,190.75,9849.0,178.4187,178.6152,178.4093,178.5216,9849.0
2019-06-05 13:40:00,190.75,190.8,190.64,190.71,3557.0,178.5216,178.5684,178.4187,178.4842,3557.0
2019-06-05 13:45:00,190.72,190.8,190.56,190.57,3000.0,178.4935,178.5684,178.3438,178.3531,3000.0
2019-06-05 13:50:00,190.55,190.56,190.43,190.44,2878.0,178.3344,178.3438,178.2221,178.2315,2878.0
2019-06-05 13:55:00,190.44,190.61,190.37,190.49,4117.0,178.2315,178.3906,178.166,178.2783,4117.0
2019-06-05 14:00:00,190.61,190.61,190.39,190.43,6672.0,178.3906,178.3906,178.1847,178.2221,6672.0
2019-06-05 14:05:00,190.46,190.61,190.46,190.59,14233.0,178.2502,178.3906,178.2502,178.3719,14233.0
2019-06-05 14:10:00,190.6,190.63,190.48,190.55,15767.0,178.3812,178.4093,178.2689,178.3344,15767.0
2019-06-05 14:15:00,190.56,190.79,190.56,190.76,5120.0,178.3438,178.559,178.3438,178.531,5120.0
2019-06-05 14:20:00,190.76,190.92,190.7,190.92,3965.0,178.531,178.6807,178.4748,178.6807,3965.0
2019-06-05 14:25:00,190.9,190.92,190.84,190.91,3546.0,178.662,178.6807,178.6058,178.6713,3546.0
2019-06-05 14:30:00,190.92,190.93,190.84,190.84,5160.0,178.6807,178.6901,178.6058,178.6058,5160.0
2019-06-05 14:35:00,190.84,190.92,190.82,190.83,5113.0,178.6058,178.6807,178.5871,178.5965,5113.0
2019-06-05 14:40:00,190.88,190.9,190.75,190.81,12505.0,178.6433,178.662,178.5216,178.5778,12505.0
2019-06-05 14:45:00,190.84,190.92,190.84,190.91,4000.0,178.6058,178.6807,178.6058,178.6713,4000.0
2019-06-05 14:50:00,190.87,190.92,190.82,190.89,6641.0,178.6339,178.6807,178.5871,178.6526,6641.0
2019-06-05 14:55:00,190.88,190.94,190.85,190.9,10144.0,178.6433,178.6994,178.6152,178.662,10144.0
2019-06-05 15:00:00,190.9,191.17,190.89,191.17,26564.0,178.662,178.9147,178.6526,178.9147,26564.0
2019-06-05 15:05:00,191.17,191.43,191.17,191.41,9169.0,178.9147,179.158,178.9147,179.1393,9169.0
2019-06-05 15:10:00,191.42,191.68,191.37,191.62,7588.0,179.1487,179.392,179.1019,179.3358,7588.0
2019-06-05 15:15:00,191.63,191.79,191.52,191.79,7845.0,179.3452,179.4949,179.2422,179.4949,7845.0
2019-06-05 15:20:00,191.78,191.9,191.77,191.86,12433.0,179.4856,179.5979,179.4762,179.5604,12433.0
2019-06-05 15:25:00,191.88,191.96,191.84,191.94,6304.0,179.5792,179.654,179.5417,179.6353,6304.0
2019-06-05 15:30:00,191.92,191.92,191.7,191.83,11806.0,179.6166,179.6166,179.4107,179.5324,11806.0
2019-06-05 15:35:00,191.87,191.91,191.66,191.81,14037.0,179.5698,179.6072,179.3733,179.5137,14037.0
2019-06-05 15:40:00,191.87,192.02,191.85,192.0,16080.0,179.5698,179.7102,179.5511,179.6915,16080.0
2019-06-05 15:45:00,192.03,192.2,192.02,192.07,14179.0,179.7195,179.8787,179.7102,179.757,14179.0
2019-06-05 15:50:00,192.1,192.58,192.09,192.58,25349.0,179.7851,180.2343,179.7757,180.2343,25349.0
2019-06-05 15:55:00,192.58,193.1,192.51,193.0,164359.0,180.2343,180.721,180.1688,180.6274,164359.0
2019-06-06 09:30:00,194.05,194.16,192.68,193.11,30085.0,181.6101,181.713,180.3279,180.7303,30085.0
2019-06-06 09:35:00,193.12,193.46,192.77,193.27,5404.0,180.7397,181.0579,180.4121,180.8801,5404.0
2019-06-06 09:40:00,193.38,193.63,193.17,193.46,6479.0,180.983,181.217,180.7865,181.0579,6479.0
2019-06-06 09:45:00,193.45,193.76,193.22,193.75,6643.0,181.0485,181.3386,180.8333,181.3293,6643.0
2019-06-06 09:50:00,193.81,194.24,193.81,194.13,13310.0,181.3854,181.7879,181.3854,181.6849,13310.0
2019-06-06 09:55:00,194.19,194.47,194.04,194.14,5200.0,181.7411,182.0031,181.6007,181.6943,5200.0
2019-06-06 10:00:00,194.15,194.71,194.13,194.61,9089.0,181.7036,182.2277,181.6849,182.1342,9089.0
2019-06-06 10:05:00,194.54,195.16,194.54,194.95,27950.0,182.0686,182.6489,182.0686,182.4524,27950.0
2019-06-06 10:10:00,194.99,195.06,194.45,194.52,7855.0,182.4898,182.5553,181.9844,182.0499,7855.0
2019-06-06 10:15:00,194.52,194.73,194.29,194.61,4766.0,182.0499,182.2465,181.8347,182.1342,4766.0
2019-06-06 10:20:00,194.62,194.86,194.59,194.59,2819.0,182.1435,182.3681,182.1154,182.1154,2819.0
2019-06-06 10:25:00,194.6,194.7,194.07,194.13,4016.0,182.1248,182.2184,181.6288,181.6849,4016.0
2019-06-06 10:30:00,194.12,194.4,194.0,194.4,14250.0,181.6756,181.9376,181.5633,181.9376,14250.0
2019-06-06 10:35:00,194.47,194.73,194.47,194.73,1806.0,182.0031,182.2465,182.0031,182.2465,1806.0
2019-06-06 10:40:00,194.78,194.88,194.62,194.64,5601.0,182.2933,182.3868,182.1435,182.1622,5601.0
2019-06-06 10:45:00,194.66,194.81,194.56,194.71,10147.0,182.1809,182.3213,182.0874,182.2277,10147.0
2019-06-06 10:50:00,194.76,195.04,194.76,194.82,6400.0,182.2745,182.5366,182.2745,182.3307,6400.0
2019-06-06 10:55:00,194.83,194.88,194.75,194.75,3950.0,182.3401,182.3868,182.2652,182.2652,3950.0
2019-06-06 11:00:00,194.77,194.86,194.45,194.45,7432.0,182.2839,182.3681,181.9844,181.9844,7432.0
2019-06-06 11:05:00,194.53,194.99,194.53,194.85,4300.0,182.0593,182.4898,182.0593,182.3588,4300.0
2019-06-06 11:10:00,194.94,195.03,194.73,194.9,6548.0,182.443,182.5272,182.2465,182.4056,6548.0
2019-06-06 11:15:00,194.9,195.1,194.89,195.05,6211.0,182.4056,182.5927,182.3962,182.5459,6211.0
2019-06-06 11:20:00,195.09,195.22,195.01,195.2,11779.0,182.5834,182.705,182.5085,182.6863,11779.0
2019-06-06 11:25:00,195.16,195.38,195.15,195.38,4467.0,182.6489,182.8548,182.6395,182.8548,4467.0
2019-06-06 11:30:00,195.35,195.38,195.1,195.32,12052.0,182.8267,182.8548,182.5927,182.7986,12052.0
2019-06-06 11:35:00,195.29,195.34,195.17,195.33,2230.0,182.7706,182.8174,182.6583,182.808,2230.0
2019-06-06 11:40:00,195.38,195.58,195.33,195.39,11672.0,182.8548,183.042,182.808,182.8642,11672.0
2019-06-06 11:45:00,195.37,195.52,194.9,194.92,6003.0,182.8454,182.9858,182.4056,182.4243,6003.0
2019-06-06 11:50:00,194.94,195.24,194.91,195.24,7102.0,182.443,182.7238,182.4149,182.7238,7102.0
2019-06-06 11:55:00,195.19,195.19,195.02,195.14,5020.0,182.677,182.677,182.5179,182.6302,5020.0
2019-06-06 12:00:00,195.16,195.19,195.05,195.11,6515.0,182.6489,182.677,182.5459,182.6021,6515.0
2019-06-06 12:05:00,195.07,195.28,195.05,195.18,3926.0,182.5647,182.7612,182.5459,182.6676,3926.0
2019-06-06 12:10:00,195.19,195.28,195.06,195.28,4783.0,182.677,182.7612,182.5553,182.7612,4783.0
2019-06-06 12:15:00,195.24,195.32,195.13,195.28,3880.0,182.7238,182.7986,182.6208,182.7612,3880.0
2019-06-06 12:20:00,195.27,195.33,195.08,195.09,2600.0,182.7518,182.808,182.574,182.5834,2600.0
2019-06-06 12:25:00,195.05,195.13,194.97,195.02,1800.0,182.5459,182.6208,182.4711,182.5179,1800.0
2019-06-06 12:30:00,194.98,195.02,194.82,194.97,6639.0,182.4804,182.5179,182.3307,182.4711,6639.0
2019-06-06 12:35:00,194.92,195.02,194.82,194.83,1856.0,182.4243,182.5179,182.3307,182.3401,1856.0
2019-06-06 12:40:00,194.87,194.99,194.87,194.94,1473.0,182.3775,182.4898,182.3775,182.443,1473.0
2019-06-06 12:45:00,194.98,195.3,194.98,195.18,5350.0,182.4804,182.7799,182.4804,182.6676,5350.0
2019-06-06 12:50:00,195.15,195.16,194.91,194.92,13142.0,182.6395,182.6489,182.4149,182.4243,13142.0
2019-06-06 12:55:00,194.91,195.14,194.9,195.14,2708.0,182.4149,182.6302,182.4056,182.6302,2708.0
2019-06-06 13:00:00,195.21,195.27,195.16,195.22,2536.0,182.6957,182.7518,182.6489,182.705,2536.0
2019-06-06 13:05:00,195.19,195.25,195.1,195.21,5320.0,182.677,182.7331,182.5927,182.6957,5320.0
2019-06-06 13:10:00,195.19,195.39,195.19,195.39,3436.0,182.677,182.8642,182.677,182.8642,3436.0
2019-06-06 13:15:00,195.34,195.37,195.23,195.28,3000.0,182.8174,182.8454,182.7144,182.7612,3000.0
2019-06-06 13:20:00,195.24,195.35,195.21,195.28,3825.0,182.7238,182.8267,182.6957,182.7612,3825.0
2019-06-06 13:25:00,195.27,195.42,195.23,195.39,6360.0,182.7518,182.8922,182.7144,182.8642,6360.0
2019-06-06 13:30:00,195.39,195.47,195.34,195.39,2800.0,182.8642,182.939,182.8174,182.8642,2800.0
2019-06-06 13:35:00,195.35,195.35,195.05,195.14,3000.0,182.8267,182.8267,182.5459,182.6302,3000.0
2019-06-06 13:40:00,195.14,195.28,195.14,195.28,2720.0,182.6302,182.7612,182.6302,182.7612,2720.0
2019-06-06 13:45:00,195.25,195.33,195.15,195.31,2984.0,182.7331,182.808,182.6395,182.7893,2984.0
2019-06-06 13:50:00,195.35,195.36,195.24,195.25,2845.0,182.8267,182.8361,182.7238,182.7331,2845.0
2019-06-06 13:55:00,195.23,195.32,195.13,195.31,6338.0,182.7144,182.7986,182.6208,182.7893,6338.0
2019-06-06 14:00:00,195.3,195.55,195.27,195.52,11535.0,182.7799,183.0139,182.7518,182.9858,11535.0
2019-06-06 14:05:00,195.54,195.76,195.51,195.76,24659.0,183.0045,183.2104,182.9765,183.2104,24659.0
2019-06-06 14:10:00,195.77,195.9,195.76,195.89,6122.0,183.2198,183.3415,183.2104,183.3321,6122.0
2019-06-06 14:15:00,195.86,195.97,195.77,195.86,10934.0,183.304,183.407,183.2198,183.304,10934.0
2019-06-06 14:20:00,195.86,195.96,195.8,195.89,20189.0,183.304,183.3976,183.2479,183.3321,20189.0
2019-06-06 14:25:00,195.89,196.0,195.74,195.94,25109.0,183.3321,183.435,183.1917,183.3789,25109.0
2019-06-06 14:30:00,195.92,196.44,195.85,196.31,16941.0,183.3602,183.8468,183.2947,183.7252,16941.0
2019-06-06 14:35:00,196.36,196.36,195.96,196.04,10268.0,183.772,183.772,183.3976,183.4725,10268.0
2019-06-06 14:40:00,195.96,196.37,195.89,196.24,7311.0,183.3976,183.7813,183.3321,183.6597,7311.0
2019-06-06 14:45:00,196.24,196.27,196.08,196.14,4991.0,183.6597,183.6877,183.5099,183.5661,4991.0
2019-06-06 14:50:00,196.23,196.23,196.08,196.1,3800.0,183.6503,183.6503,183.5099,183.5286,3800.0
2019-06-06 14:55:00,196.05,196.07,195.96,196.03,3145.0,183.4818,183.5006,183.3976,183.4631,3145.0
2019-06-06 15:00:00,196.04,196.4,196.04,196.4,7463.0,183.4725,183.8094,183.4725,183.8094,7463.0
2019-06-06 15:05:00,196.39,196.53,196.36,196.44,10832.0,183.8,183.9311,183.772,183.8468,10832.0
2019-06-06 15:10:00,196.46,196.58,196.4,196.53,16269.0,183.8656,183.9779,183.8094,183.9311,16269.0
2019-06-06 15:15:00,196.55,196.83,196.54,196.83,8370.0,183.9498,184.2118,183.9404,184.2118,8370.0
2019-06-06 15:20:00,196.85,196.85,196.61,196.81,15368.0,184.2306,184.2306,184.0059,184.1931,15368.0
2019-06-06 15:25:00,196.8,196.92,196.73,196.89,13717.0,184.1838,184.2961,184.1182,184.268,13717.0
2019-06-06 15:30:00,196.91,197.16,196.86,197.03,23857.0,184.2867,184.5207,184.2399,184.399,23857.0
2019-06-06 15:35:00,197.03,197.05,196.88,197.02,13721.0,184.399,184.4177,184.2586,184.3897,13721.0
2019-06-06 15:40:00,197.02,197.02,196.79,196.84,18716.0,184.3897,184.3897,184.1744,184.2212,18716.0
2019-06-06 15:45:00,196.8,196.87,196.62,196.86,20295.0,184.1838,184.2493,184.0153,184.2399,20295.0
2019-06-06 15:50:00,196.84,196.95,196.44,196.48,22255.0,184.2212,184.3241,183.8468,183.8843,22255.0
2019-06-06 15:55:00,196.51,196.96,196.39,196.71,98613.0,183.9124,184.3335,183.8,184.0995,98613.0
2019-06-07 09:30:00,197.14,197.96,197.0,197.78,40769.0,184.502,185.2694,184.3709,185.1009,40769.0
2019-06-07 09:35:00,197.78,198.84,197.61,198.84,14955.0,185.1009,186.093,184.9418,186.093,14955.0
2019-06-07 09:40:00,198.7,198.97,198.53,198.65,7831.0,185.962,186.2146,185.8029,185.9152,7831.0
2019-06-07 09:45:00,198.81,198.9,198.64,198.9,8097.0,186.0649,186.1491,185.9058,186.1491,8097.0
2019-06-07 09:50:00,198.91,198.99,198.63,198.89,9311.0,186.1585,186.2334,185.8964,186.1398,9311.0
2019-06-07 09:55:00,198.97,199.5,198.91,199.5,14191.0,186.2146,186.7107,186.1585,186.7107,14191.0
2019-06-07 10:00:00,199.39,199.45,199.3,199.36,8247.0,186.6077,186.6639,186.5235,186.5796,8247.0
2019-06-07 10:05:00,199.45,199.99,199.45,199.52,11815.0,186.6639,187.1693,186.6639,186.7294,11815.0
2019-06-07 10:10:00,199.47,199.55,199.03,199.04,8001.0,186.6826,186.7575,186.2708,186.2802,8001.0
2019-06-07 10:15:00,199.12,199.41,199.11,199.27,5392.0,186.355,186.6264,186.3457,186.4954,5392.0
2019-06-07 10:20:00,199.34,199.78,199.1,199.78,7624.0,186.5609,186.9727,186.3363,186.9727,7624.0
2019-06-07 10:25:00,199.78,199.89,199.58,199.89,5113.0,186.9727,187.0757,186.7855,187.0757,5113.0
2019-06-07 10:30:00,199.84,200.08,199.81,200.07,14089.0,187.0289,187.2535,187.0008,187.2441,14089.0
2019-06-07 10:35:00,200.07,200.07,199.13,199.13,11715.0,187.2441,187.2441,186.3644,186.3644,11715.0
2019-06-07 10:40:00,199.19,199.39,199.13,199.25,6139.0,186.4205,186.6077,186.3644,186.4767,6139.0
2019-06-07 10:45:00,199.19,199.41,199.02,199.11,12905.0,186.4205,186.6264,186.2614,186.3457,12905.0
2019-06-07 10:50:00,199.12,199.66,199.11,199.44,8096.0,186.355,186.8604,186.3457,186.6545,8096.0
2019-06-07 10:55:00,199.48,199.73,199.48,199.59,5005.0,186.692,186.9259,186.692,186.7949,5005.0
2019-06-07 11:00:00,199.59,199.59,199.4,199.48,5485.0,186.7949,186.7949,186.6171,186.692,5485.0
2019-06-07 11:05:00,199.38,199.48,199.0,199.04,10856.0,186.5984,186.692,186.2427,186.2802,10856.0
2019-06-07 11:10:00,199.12,199.12,198.82,198.94,9017.0,186.355,186.355,186.0743,186.1866,9017.0
2019-06-07 11:15:00,198.93,199.14,198.76,199.1,9467.0,186.1772,186.3737,186.0181,186.3363,9467.0
2019-06-07 11:20:00,199.14,199.28,198.92,198.98,10386.0,186.3737,186.5048,186.1679,186.224,10386.0
2019-06-07 11:25:00,198.99,199.14,198.92,199.06,6215.0,186.2334,186.3737,186.1679,186.2989,6215.0
2019-06-07 11:30:00,199.13,199.29,199.08,199.25,6331.0,186.3644,186.5141,186.3176,186.4767,6331.0
2019-06-07 11:35:00,199.25,199.3,199.01,199.08,4098.0,186.4767,186.5235,186.2521,186.3176,4098.0
2019-06-07 11:40:00,199.07,199.23,199.01,199.2,5694.0,186.3082,186.458,186.2521,186.4299,5694.0
2019-06-07 11:45:00,199.27,199.33,199.11,199.26,4100.0,186.4954,186.5516,186.3457,186.4861,4100.0
2019-06-07 11:50:00,199.31,199.43,199.24,199.34,6226.0,186.5329,186.6452,186.4673,186.5609,6226.0
2019-06-07 11:55:00,199.41,199.46,199.23,199.23,3496.0,186.6264,186.6732,186.458,186.458,3496.0
2019-06-07 12:00:00,199.3,199.33,199.17,199.21,4189.0,186.5235,186.5516,186.4018,186.4393,4189.0
2019-06-07 12:05:00,199.26,199.48,199.26,199.47,3912.0,186.4861,186.692,186.4861,186.6826,3912.0
2019-06-07 12:10:00,199.4,199.67,199.34,199.67,16560.0,186.6171,186.8698,186.5609,186.8698,16560.0
2019-06-07 12:15:00,199.67,199.67,199.49,199.58,7366.0,186.8698,186.8698,186.7013,186.7855,7366.0
2019-06-07 12:20:00,199.6,199.87,199.51,199.76,6143.0,186.8043,187.057,186.72,186.954,6143.0
2019-06-07 12:25:00,199.75,199.78,199.48,199.78,6392.0,186.9446,186.9727,186.692,186.9727,6392.0
2019-06-07 12:30:00,199.78,199.85,199.74,199.81,5638.0,186.9727,187.0382,186.9353,187.0008,5638.0
2019-06-07 12:35:00,199.85,199.86,199.6,199.66,4847.0,187.0382,187.0476,186.8043,186.8604,4847.0
2019-06-07 12:40:00,199.66,199.86,199.63,199.77,6954.0,186.8604,187.0476,186.8323,186.9634,6954.0
2019-06-07 12:45:00,199.77,199.98,199.72,199.86,14923.0,186.9634,187.1599,186.9166,187.0476,14923.0
2019-06-07 12:50:00,199.89,199.97,199.84,199.95,3322.0,187.0757,187.1505,187.0289,187.1318,3322.0
2019-06-07 12:55:00,199.96,200.13,199.87,200.13,13671.0,187.1412,187.3003,187.057,187.3003,13671.0
2019-06-07 13:00:00,200.13,200.15,200.01,200.05,6103.0,187.3003,187.319,187.188,187.2254,6103.0
2019-06-07 13:05:00,200.0,200.09,199.96,200.05,4576.0,187.1786,187.2628,187.1412,187.2254,4576.0
2019-06-07 13:10:00,200.07,200.08,199.86,199.86,12034.0,187.2441,187.2535,187.0476,187.0476,12034.0
2019-06-07 13:15:00,199.85,199.99,199.7,199.8,7373.0,187.0382,187.1693,186.8978,186.9914,7373.0
2019-06-07 13:20:00,199.79,199.93,199.45,199.5,4750.0,186.9821,187.1131,186.6639,186.7107,4750.0
2019-06-07 13:25:00,199.54,199.72,199.39,199.4,6556.0,186.7481,186.9166,186.6077,186.6171,6556.0
2019-06-07 13:30:00,199.4,199.54,199.27,199.43,13408.0,186.6171,186.7481,186.4954,186.6452,13408.0
2019-06-07 13:35:00,199.48,199.52,199.41,199.44,4694.0,186.692,186.7294,186.6264,186.6545,4694.0
2019-06-07 13:40:00,199.47,199.5,199.31,199.43,4615.0,186.6826,186.7107,186.5329,186.6452,4615.0
2019-06-07 13:45:00,199.42,199.49,199.32,199.32,5100.0,186.6358,186.7013,186.5422,186.5422,5100.0
2019-06-07 13:50:00,199.31,199.32,198.9,199.15,11084.0,186.5329,186.5422,186.1491,186.3831,11084.0
2019-06-07 13:55:00,199.13,199.13,199.0,199.04,7244.0,186.3644,186.3644,186.2427,186.2802,7244.0
2019-06-07 14:00:00,199.02,199.04,198.83,198.96,5855.0,186.2614,186.2802,186.0836,186.2053,5855.0
2019-06-07 14:05:00,199.01,199.03,198.85,198.94,4917.0,186.2521,186.2708,186.1023,186.1866,4917.0
2019-06-07 14:10:00,198.95,199.01,198.88,198.98,2500.0,186.1959,186.2521,186.1304,186.224,2500.0
2019-06-07 14:15:00,198.98,198.99,198.81,198.92,6530.0,186.224,186.2334,186.0649,186.1679,6530.0
2019-06-07 14:20:00,198.89,199.01,198.76,198.95,10051.0,186.1398,186.2521,186.0181,186.1959,10051.0
2019-06-07 14:25:00,198.99,198.99,198.56,198.67,5566.0,186.2334,186.2334,185.8309,185.9339,5566.0
2019-06-07 14:30:00,198.68,198.92,198.68,198.91,6537.0,185.9432,186.1679,185.9432,186.1585,6537.0
2019-06-07 14:35:00,198.91,198.91,198.77,198.86,5460.0,186.1585,186.1585,186.0275,186.1117,5460.0
2019-06-07 14:40:00,198.84,198.9,198.65,198.65,5347.0,186.093,186.1491,185.9152,185.9152,5347.0
2019-06-07 14:45:00,198.63,198.74,198.41,198.44,9794.0,185.8964,185.9994,185.6905,185.7186,9794.0
2019-06-07 14:50:00,198.47,198.55,198.32,198.51,6859.0,185.7467,185.8216,185.6063,185.7841,6859.0
2019-06-07 14:55:00,198.52,198.61,198.46,198.47,4606.0,185.7935,185.8777,185.7373,185.7467,4606.0
2019-06-07 15:00:00,198.49,198.93,198.49,198.82,10236.0,185.7654,186.1772,185.7654,186.0743,10236.0
2019-06-07 15:05:00,198.77,198.77,198.57,198.65,6371.0,186.0275,186.0275,185.8403,185.9152,6371.0
2019-06-07 15:10:00,198.65,199.01,198.59,199.01,14370.0,185.9152,186.2521,185.859,186.2521,14370.0
2019-06-07 15:15:00,199.03,199.13,198.94,198.97,13601.0,186.2708,186.3644,186.1866,186.2146,13601.0
2019-06-07 15:20:00,199.0,199.17,198.95,199.03,6744.0,186.2427,186.4018,186.1959,186.2708,6744.0
2019-06-07 15:25:00,199.04,199.14,198.95,198.98,8267.0,186.2802,186.3737,186.1959,186.224,8267.0
2019-06-07 15:30:00,198.98,199.13,198.94,199.09,12957.0,186.224,186.3644,186.1866,186.327,12957.0
2019-06-07 15:35:00,199.12,199.37,199.09,199.27,14544.0,186.355,186.589,186.327,186.4954,14544.0
2019-06-07 15:40:00,199.3,199.48,199.18,199.19,15333.0,186.5235,186.692,186.4112,186.4205,15333.0
2019-06-07 15:45:00,199.2,199.2,198.97,199.06,17003.0,186.4299,186.4299,186.2146,186.2989,17003.0
2019-06-07 15:50:00,199.05,199.16,198.71,198.81,19537.0,186.2895,186.3925,185.9713,186.0649,19537.0
2019-06-07 15:55:00,198.83,199.1,198.74,198.77,50601.0,186.0836,186.3363,185.9994,186.0275,50601.0
2019-06-10 09:30:00,200.19,200.44,198.75,198.75,30466.0,187.3564,187.5904,186.0088,186.0088,30466.0
2019-06-10 09:35:00,198.75,198.95,198.46,198.73,8047.0,186.0088,186.1959,185.7373,185.99,8047.0
2019-06-10 09:40:00,198.84,199.09,198.69,198.98,5210.0,186.093,186.327,185.9526,186.224,5210.0
2019-06-10 09:45:00,198.98,199.08,198.62,198.81,9150.0,186.224,186.3176,185.8871,186.0649,9150.0
2019-06-10 09:50:00,198.93,199.26,198.83,199.01,15058.0,186.1772,186.4861,186.0836,186.2521,15058.0
2019-06-10 09:55:00,199.06,199.44,198.9,199.42,6635.0,186.2989,186.6545,186.1491,186.6358,6635.0
2019-06-10 10:00:00,199.44,199.64,199.28,199.49,11519.0,186.6545,186.8417,186.5048,186.7013,11519.0
2019-06-10 10:05:00,199.48,199.62,199.29,199.34,10738.0,186.692,186.823,186.5141,186.5609,10738.0
2019-06-10 10:10:00,199.26,199.6,199.04,199.45,10579.0,186.4861,186.8043,186.2802,186.6639,10579.0
2019-06-10 10:15:00,199.24,199.34,199.21,199.23,1425.0,186.4673,186.5609,186.4393,186.458,1425.0
2019-06-10 10:20:00,199.27,199.34,198.86,198.86,13468.0,186.4954,186.5609,186.1117,186.1117,13468.0
2019-06-10 10:25:00,198.73,198.77,198.54,198.66,4856.0,185.99,186.0275,185.8122,185.9245,4856.0
2019-06-10 10:30:00,198.66,198.67,198.53,198.58,3599.0,185.9245,185.9339,185.8029,185.8496,3599.0
2019-06-10 10:35:00,198.58,198.64,198.52,198.58,7417.0,185.8496,185.9058,185.7935,185.8496,7417.0
2019-06-10 10:40:00,198.53,199.14,198.52,199.14,21083.0,185.8029,186.3737,185.7935,186.3737,21083.0
2019-06-10 10:45:00,199.12,199.15,198.7,198.7,3073.0,186.355,186.3831,185.962,185.962,3073.0
2019-06-10 10:50:00,198.66,198.74,198.52,198.52,8045.0,185.9245,185.9994,185.7935,185.7935,8045.0
2019-06-10 10:55:00,198.49,198.49,198.26,198.28,3038.0,185.7654,185.7654,185.5502,185.5689,3038.0
2019-06-10 11:00:00,198.31,198.45,198.31,198.4,7541.0,185.597,185.728,185.597,185.6812,7541.0
2019-06-10 11:05:00,198.3,198.54,198.2,198.54,6176.0,185.5876,185.8122,185.494,185.8122,6176.0
2019-06-10 11:10:00,198.58,198.63,198.45,198.49,3366.0,185.8496,185.8964,185.728,185.7654,3366.0
2019-06-10 11:15:00,198.56,198.73,198.56,198.62,3057.0,185.8309,185.99,185.8309,185.8871,3057.0
2019-06-10 11:20:00,198.57,198.88,198.57,198.8,3926.0,185.8403,186.1304,185.8403,186.0555,3926.0
2019-06-10 11:25:00,198.93,199.1,198.86,199.02,10333.0,186.1772,186.3363,186.1117,186.2614,10333.0
2019-06-10 11:30:00,199.04,199.44,199.04,199.44,3606.0,186.2802,186.6545,186.2802,186.6545,3606.0
2019-06-10 11:35:00,199.5,199.5,199.21,199.39,8817.0,186.7107,186.7107,186.4393,186.6077,8817.0
2019-06-10 11:40:00,199.39,199.56,199.26,199.56,5181.0,186.6077,186.7668,186.4861,186.7668,5181.0
2019-06-10 11:45:00,199.53,199.53,199.41,199.43,5627.0,186.7387,186.7387,186.6264,186.6452,5627.0
2019-06-10 11:50:00,199.43,199.52,199.38,199.52,4921.0,186.6452,186.7294,186.5984,186.7294,4921.0
2019-06-10 11:55:00,199.49,199.51,199.3,199.44,5186.0,186.7013,186.72,186.5235,186.6545,5186.0
2019-06-10 12:00:00,199.41,199.47,199.3,199.31,3200.0,186.6264,186.6826,186.5235,186.5329,3200.0
2019-06-10 12:05:00,199.34,199.39,199.12,199.13,5424.0,186.5609,186.6077,186.355,186.3644,5424.0
2019-06-10 12:10:00,199.2,199.2,198.96,198.96,2293.0,186.4299,186.4299,186.2053,186.2053,2293.0
2019-06-10 12:15:00,199.03,199.06,198.8,198.82,6601.0,186.2708,186.2989,186.0555,186.0743,6601.0
2019-06-10 12:20:00,198.86,199.04,198.84,199.04,3750.0,186.1117,186.2802,186.093,186.2802,3750.0
2019-06-10 12:25:00,199.04,199.06,198.93,198.93,1357.0,186.2802,186.2989,186.1772,186.1772,1357.0
2019-06-10 12:30:00,198.95,198.96,198.73,198.77,3800.0,186.1959,186.2053,185.99,186.0275,3800.0
2019-06-10 12:35:00,198.7,198.7,198.6,198.66,1757.0,185.962,185.962,185.8684,185.9245,1757.0
2019-06-10 12:40:00,198.66,198.81,198.66,198.67,3525.0,185.9245,186.0649,185.9245,185.9339,3525.0
2019-06-10 12:45:00,198.66,198.81,198.62,198.79,9263.0,185.9245,186.0649,185.8871,186.0462,9263.0
2019-06-10 12:50:00,198.76,198.76,198.7,198.7,2700.0,186.0181,186.0181,185.962,185.962,2700.0
2019-06-10 12:55:00,198.66,198.81,198.65,198.72,4462.0,185.9245,186.0649,185.9152,185.9807,4462.0
2019-06-10 13:00:00,198.78,199.19,198.78,199.18,4949.0,186.0368,186.4205,186.0368,186.4112,4949.0
2019-06-10 13:05:00,199.16,199.18,199.07,199.11,2950.0,186.3925,186.4112,186.3082,186.3457,2950.0
2019-06-10 13:10:00,199.06,199.14,199.06,199.08,2453.0,186.2989,186.3737,186.2989,186.3176,2453.0
2019-06-10 13:15:00,199.13,199.22,199.09,199.1,4500.0,186.3644,186.4486,186.327,186.3363,4500.0
2019-06-10 13:20:00,199.05,199.13,199.05,199.06,2693.0,186.2895,186.3644,186.2895,186.2989,2693.0
2019-06-10 13:25:00,199.04,199.06,199.0,199.06,3339.0,186.2802,186.2989,186.2427,186.2989,3339.0
2019-06-10 13:30:00,199.06,199.11,199.02,199.11,4952.0,186.2989,186.3457,186.2614,186.3457,4952.0
2019-06-10 13:35:00,199.16,199.22,199.13,199.2,4472.0,186.3925,186.4486,186.3644,186.4299,4472.0
2019-06-10 13:40:00,199.2,199.33,199.19,199.28,4025.0,186.4299,186.5516,186.4205,186.5048,4025.0
2019-06-10 13:45:00,199.29,199.42,199.29,199.37,3758.0,186.5141,186.6358,186.5141,186.589,3758.0
2019-06-10 13:50:00,199.36,199.39,199.27,199.35,3609.0,186.5796,186.6077,186.4954,186.5703,3609.0
2019-06-10 13:55:00,199.34,199.4,199.29,199.31,4608.0,186.5609,186.6171,186.5141,186.5329,4608.0
2019-06-10 14:00:00,199.31,199.34,199.14,199.21,4582.0,186.5329,186.5609,186.3737,186.4393,4582.0
2019-06-10 14:05:00,199.21,199.29,199.17,199.22,4631.0,186.4393,186.5141,186.4018,186.4486,4631.0
2019-06-10 14:10:00,199.2,199.25,199.13,199.22,10959.0,186.4299,186.4767,186.3644,186.4486,10959.0
2019-06-10 14:15:00,199.17,199.31,199.13,199.31,6465.0,186.4018,186.5329,186.3644,186.5329,6465.0
2019-06-10 14:20:00,199.31,199.61,199.31,199.6,4981.0,186.5329,186.8136,186.5329,186.8043,4981.0
2019-06-10 14:25:00,199.61,199.75,199.58,199.67,6228.0,186.8136,186.9446,186.7855,186.8698,6228.0
2019-06-10 14:30:00,199.65,199.88,199.63,199.88,5651.0,186.8511,187.0663,186.8323,187.0663,5651.0
2019-06-10 14:35:00,199.85,199.92,199.78,199.88,4528.0,187.0382,187.1037,186.9727,187.0663,4528.0
2019-06-10 14:40:00,199.86,199.97,199.81,199.89,4182.0,187.0476,187.1505,187.0008,187.0757,4182.0
2019-06-10 14:45:00,199.92,199.99,199.9,199.99,6810.0,187.1037,187.1693,187.085,187.1693,6810.0
2019-06-10 14:50:00,199.99,200.13,199.95,199.96,27840.0,187.1693,187.3003,187.1318,187.1412,27840.0
2019-06-10 14:55:00,199.91,200.03,199.83,200.0,4308.0,187.0944,187.2067,187.0195,187.1786,4308.0
2019-06-10 15:00:00,200.0,200.2,200.0,200.17,6502.0,187.1786,187.3658,187.1786,187.3377,6502.0
2019-06-10 15:05:00,200.16,200.16,200.02,200.12,4749.0,187.3284,187.3284,187.1973,187.2909,4749.0
2019-06-10 15:10:00,200.12,200.18,199.93,199.93,3654.0,187.2909,187.3471,187.1131,187.1131,3654.0
2019-06-10 15:15:00,199.96,200.08,199.9,200.07,11083.0,187.1412,187.2535,187.085,187.2441,11083.0
2019-06-10 15:20:00,200.06,200.1,199.94,200.05,9509.0,187.2348,187.2722,187.1225,187.2254,9509.0
2019-06-10 15:25:00,200.05,200.08,199.88,199.89,4346.0,187.2254,187.2535,187.0663,187.0757,4346.0
2019-06-10 15:30:00,199.91,200.04,199.74,199.88,9864.0,187.0944,187.2161,186.9353,187.0663,9864.0
2019-06-10 15:35:00,199.88,199.98,199.84,199.9,6834.0,187.0663,187.1599,187.0289,187.085,6834.0
2019-06-10 15:40:00,199.91,199.96,199.78,199.9,9167.0,187.0944,187.1412,186.9727,187.085,9167.0
2019-06-10 15:45:00,199.9,199.9,199.72,199.75,5997.0,187.085,187.085,186.9166,186.9446,5997.0
2019-06-10 15:50:00,199.72,199.83,199.6,199.77,14923.0,186.9166,187.0195,186.8043,186.9634,14923.0
2019-06-10 15:55:00,199.78,199.82,199.51,199.63,41997.0,186.9727,187.0102,186.72,186.8323,41997.0
2019-06-11 09:30:00,200.56,200.8,200.12,200.65,34863.0,187.7027,187.9273,187.2909,187.7869,34863.0
2019-06-11 09:35:00,200.56,200.93,200.07,200.2,89153.0,187.7027,188.049,187.2441,187.3658,89153.0
2019-06-11 09:40:00,200.2,200.79,200.19,200.52,27028.0,187.3658,187.918,187.3564,187.6653,27028.0
2019-06-11 09:45:00,200.52,200.6,200.05,200.09,23992.0,187.6653,187.7402,187.2254,187.2628,23992.0
2019-06-11 09:50:00,200.07,200.64,199.96,200.28,7546.0,187.2441,187.7776,187.1412,187.4407,7546.0
2019-06-11 09:55:00,200.13,200.35,199.72,199.79,5000.0,187.3003,187.5062,186.9166,186.9821,5000.0
2019-06-11 10:00:00,199.86,200.06,199.57,199.65,14453.0,187.0476,187.2348,186.7762,186.8511,14453.0
2019-06-11 10:05:00,199.54,199.55,198.95,199.02,20281.0,186.7481,186.7575,186.1959,186.2614,20281.0
2019-06-11 10:10:00,199.0,199.49,198.93,199.38,24612.0,186.2427,186.7013,186.1772,186.5984,24612.0
2019-06-11 10:15:00,199.49,199.49,199.04,199.24,5053.0,186.7013,186.7013,186.2802,186.4673,5053.0
2019-06-11 10:20:00,199.17,199.36,199.1,199.29,3351.0,186.4018,186.5796,186.3363,186.5141,3351.0
2019-06-11 10:25:00,199.27,199.34,198.94,199.22,8915.0,186.4954,186.5609,186.1866,186.4486,8915.0
2019-06-11 10:30:00,199.23,199.33,199.06,199.28,18586.0,186.458,186.5516,186.2989,186.5048,18586.0
2019-06-11 10:35:00,199.11,199.23,199.0,199.13,75546.0,186.3457,186.458,186.2427,186.3644,75546.0
2019-06-11 10:40:00,199.11,199.11,198.97,199.02,5419.0,186.3457,186.3457,186.2146,186.2614,5419.0
2019-06-11 10:45:00,199.04,199.08,198.78,198.78,5374.0,186.2802,186.3176,186.0368,186.0368,5374.0
2019-06-11 10:50:00,198.8,198.88,198.64,198.81,7597.0,186.0555,186.1304,185.9058,186.0649,7597.0
2019-06-11 10:55:00,198.77,198.78,198.5,198.5,3935.0,186.0275,186.0368,185.7748,185.7748,3935.0
2019-06-11 11:00:00,198.5,198.73,198.5,198.59,3348.0,185.7748,185.99,185.7748,185.859,3348.0
2019-06-11 11:05:00,198.57,198.73,198.57,198.64,1671.0,185.8403,185.99,185.8403,185.9058,1671.0
2019-06-11 11:10:00,198.7,198.71,198.28,198.31,18394.0,185.962,185.9713,185.5689,185.597,18394.0
2019-06-11 11:15:00,198.31,198.55,198.3,198.52,4226.0,185.597,185.8216,185.5876,185.7935,4226.0
2019-06-11 11:20:00,198.5,198.5,198.2,198.23,6522.0,185.7748,185.7748,185.494,185.5221,6522.0
2019-06-11 11:25:00,198.22,198.42,198.07,198.29,7776.0,185.5127,185.6999,185.3723,185.5782,7776.0
2019-06-11 11:30:00,198.26,198.28,198.16,198.2,4530.0,185.5502,185.5689,185.4566,185.494,4530.0
2019-06-11 11:35:00,198.15,198.31,198.14,198.22,8069.0,185.4472,185.597,185.4379,185.5127,8069.0
2019-06-11 11:40:00,198.23,198.23,197.76,197.82,6485.0,185.5221,185.5221,185.0822,185.1384,6485.0
2019-06-11 11:45:00,197.8,198.08,197.8,198.08,6968.0,185.1197,185.3817,185.1197,185.3817,6968.0
2019-06-11 11:50:00,198.12,198.21,198.05,198.21,3031.0,185.4191,185.5034,185.3536,185.5034,3031.0
2019-06-11 11:55:00,198.2,198.24,198.09,198.09,1905.0,185.494,185.5314,185.3911,185.3911,1905.0
2019-06-11 12:00:00,198.01,198.01,197.74,197.75,14579.0,185.3162,185.3162,185.0635,185.0729,14579.0
2019-06-11 12:05:00,197.75,197.89,197.72,197.82,12503.0,185.0729,185.2039,185.0448,185.1384,12503.0
2019-06-11 12:10:00,197.78,197.81,197.65,197.65,5729.0,185.1009,185.129,184.9793,184.9793,5729.0
2019-06-11 12:15:00,197.6,197.6,197.36,197.36,2674.0,184.9325,184.9325,184.7079,184.7079,2674.0
2019-06-11 12:20:00,197.36,197.36,197.15,197.33,5260.0,184.7079,184.7079,184.5113,184.6798,5260.0
2019-06-11 12:25:00,197.26,197.34,197.19,197.21,4357.0,184.6143,184.6891,184.5488,184.5675,4357.0
2019-06-11 12:30:00,197.24,197.55,197.24,197.55,4641.0,184.5956,184.8857,184.5956,184.8857,4641.0
2019-06-11 12:35:00,197.57,197.77,197.52,197.66,3050.0,184.9044,185.0916,184.8576,184.9886,3050.0
2019-06-11 12:40:00,197.66,197.7,197.51,197.54,3113.0,184.9886,185.0261,184.8482,184.8763,3113.0
2019-06-11 12:45:00,197.52,197.55,197.27,197.27,1244.0,184.8576,184.8857,184.6236,184.6236,1244.0
2019-06-11 12:50:00,197.23,197.3,197.11,197.11,9183.0,184.5862,184.6517,184.4739,184.4739,9183.0
2019-06-11 12:55:00,197.16,197.27,197.12,197.25,7103.0,184.5207,184.6236,184.4832,184.6049,7103.0
2019-06-11 13:00:00,197.24,197.51,197.24,197.51,3014.0,184.5956,184.8482,184.5956,184.8482,3014.0
2019-06-11 13:05:00,197.51,197.56,197.43,197.51,4091.0,184.8482,184.895,184.7734,184.8482,4091.0
2019-06-11 13:10:00,197.46,197.76,197.41,197.68,5076.0,184.8014,185.0822,184.7547,185.0073,5076.0
2019-06-11 13:15:00,197.68,197.74,197.66,197.67,775.0,185.0073,185.0635,184.9886,184.998,775.0
2019-06-11 13:20:00,197.64,197.69,197.57,197.57,1817.0,184.9699,185.0167,184.9044,184.9044,1817.0
2019-06-11 13:25:00,197.52,197.53,197.43,197.52,2907.0,184.8576,184.867,184.7734,184.8576,2907.0
2019-06-11 13:30:00,197.51,197.66,197.47,197.66,2323.0,184.8482,184.9886,184.8108,184.9886,2323.0
2019-06-11 13:35:00,197.62,197.69,197.62,197.69,2112.0,184.9512,185.0167,184.9512,185.0167,2112.0
2019-06-11 13:40:00,197.66,197.68,197.62,197.68,2343.0,184.9886,185.0073,184.9512,185.0073,2343.0
2019-06-11 13:45:00,197.64,197.67,197.59,197.64,1669.0,184.9699,184.998,184.9231,184.9699,1669.0
2019-06-11 13:50:00,197.71,197.77,197.71,197.77,2571.0,185.0354,185.0916,185.0354,185.0916,2571.0
2019-06-11 13:55:00,197.77,197.85,197.73,197.82,4933.0,185.0916,185.1664,185.0541,185.1384,4933.0
2019-06-11 14:00:00,197.85,198.08,197.85,198.06,3372.0,185.1664,185.3817,185.1664,185.363,3372.0
2019-06-11 14:05:00,198.04,198.09,197.98,198.02,5096.0,185.3443,185.3911,185.2881,185.3255,5096.0
2019-06-11 14:10:00,197.97,198.01,197.86,198.01,10181.0,185.2788,185.3162,185.1758,185.3162,10181.0
2019-06-11 14:15:00,198.02,198.03,197.87,197.87,6447.0,185.3255,185.3349,185.1852,185.1852,6447.0
2019-06-11 14:20:00,197.89,197.97,197.85,197.87,6803.0,185.2039,185.2788,185.1664,185.1852,6803.0
2019-06-11 14:25:00,197.85,197.85,197.72,197.75,7939.0,185.1664,185.1664,185.0448,185.0729,7939.0
2019-06-11 14:30:00,197.77,197.85,197.73,197.84,4763.0,185.0916,185.1664,185.0541,185.1571,4763.0
2019-06-11 14:35:00,197.83,197.83,197.69,197.75,4296.0,185.1477,185.1477,185.0167,185.0729,4296.0
2019-06-11 14:40:00,197.73,197.73,197.65,197.69,3153.0,185.0541,185.0541,184.9793,185.0167,3153.0
2019-06-11 14:45:00,197.69,197.74,197.52,197.66,16303.0,185.0167,185.0635,184.8576,184.9886,16303.0
2019-06-11 14:50:00,197.67,197.68,197.58,197.61,7177.0,184.998,185.0073,184.9138,184.9418,7177.0
2019-06-11 14:55:00,197.61,197.71,197.54,197.7,8697.0,184.9418,185.0354,184.8763,185.0261,8697.0
2019-06-11 15:00:00,197.7,197.73,197.51,197.51,7636.0,185.0261,185.0541,184.8482,184.8482,7636.0
2019-06-11 15:05:00,197.55,197.69,197.55,197.65,6469.0,184.8857,185.0167,184.8857,184.9793,6469.0
2019-06-11 15:10:00,197.64,197.7,197.5,197.53,8551.0,184.9699,185.0261,184.8389,184.867,8551.0
2019-06-11 15:15:00,197.5,197.62,197.49,197.5,10894.0,184.8389,184.9512,184.8295,184.8389,10894.0
2019-06-11 15:20:00,197.5,197.6,197.48,197.6,15955.0,184.8389,184.9325,184.8202,184.9325,15955.0
2019-06-11 15:25:00,197.6,197.6,197.5,197.55,8543.0,184.9325,184.9325,184.8389,184.8857,8543.0
2019-06-11 15:30:00,197.56,197.69,197.5,197.64,16479.0,184.895,185.0167,184.8389,184.9699,16479.0
2019-06-11 15:35:00,197.63,197.64,197.5,197.57,19350.0,184.9606,184.9699,184.8389,184.9044,19350.0
2019-06-11 15:40:00,197.57,197.58,197.49,197.53,27612.0,184.9044,184.9138,184.8295,184.867,27612.0
2019-06-11 15:45:00,197.52,197.59,197.46,197.55,20216.0,184.8576,184.9231,184.8014,184.8857,20216.0
2019-06-11 15:50:00,197.52,197.78,197.42,197.78,41506.0,184.8576,185.1009,184.764,185.1009,41506.0
2019-06-11 15:55:00,197.83,197.84,197.48,197.64,74276.0,185.1477,185.1571,184.8202,184.9699,74276.0
2019-06-12 09:30:00,198.26,198.51,197.37,198.01,27381.0,185.5502,185.7841,184.7172,185.3162,27381.0
2019-06-12 09:35:00,197.65,198.42,197.57,198.09,5421.0,184.9793,185.6999,184.9044,185.3911,5421.0
2019-06-12 09:40:00,198.09,198.49,197.93,197.94,10520.0,185.3911,185.7654,185.2413,185.2507,10520.0
2019-06-12 09:45:00,197.93,198.36,197.93,198.13,9963.0,185.2413,185.6438,185.2413,185.4285,9963.0
2019-06-12 09:50:00,198.2,198.51,198.19,198.5,7085.0,185.494,185.7841,185.4847,185.7748,7085.0
2019-06-12 09:55:00,198.47,198.68,198.33,198.53,4050.0,185.7467,185.9432,185.6157,185.8029,4050.0
2019-06-12 10:00:00,198.7,198.93,198.7,198.78,5964.0,185.962,186.1772,185.962,186.0368,5964.0
2019-06-12 10:05:00,198.84,198.9,198.67,198.85,6388.0,186.093,186.1491,185.9339,186.1023,6388.0
2019-06-12 10:10:00,198.84,198.98,198.63,198.64,10254.0,186.093,186.224,185.8964,185.9058,10254.0
2019-06-12 10:15:00,198.7,198.9,198.7,198.75,10600.0,185.962,186.1491,185.962,186.0088,10600.0
2019-06-12 10:20:00,198.76,198.81,198.37,198.37,7926.0,186.0181,186.0649,185.6531,185.6531,7926.0
2019-06-12 10:25:00,198.31,198.31,198.0,198.08,3200.0,185.597,185.597,185.3068,185.3817,3200.0
2019-06-12 10:30:00,198.08,198.22,197.97,198.22,8217.0,185.3817,185.5127,185.2788,185.5127,8217.0
2019-06-12 10:35:00,198.25,198.42,198.17,198.34,3811.0,185.5408,185.6999,185.4659,185.625,3811.0
2019-06-12 10:40:00,198.38,198.44,198.18,198.25,5934.0,185.6625,185.7186,185.4753,185.5408,5934.0
2019-06-12 10:45:00,198.25,198.39,198.22,198.27,5600.0,185.5408,185.6718,185.5127,185.5595,5600.0
2019-06-12 10:50:00,198.25,198.33,198.13,198.13,4465.0,185.5408,185.6157,185.4285,185.4285,4465.0
2019-06-12 10:55:00,198.07,198.22,198.07,198.08,3789.0,185.3723,185.5127,185.3723,185.3817,3789.0
2019-06-12 11:00:00,198.07,198.12,197.96,198.12,3519.0,185.3723,185.4191,185.2694,185.4191,3519.0
2019-06-12 11:05:00,198.09,198.16,198.04,198.09,5155.0,185.3911,185.4566,185.3443,185.3911,5155.0
2019-06-12 11:10:00,198.03,198.3,198.03,198.15,5204.0,185.3349,185.5876,185.3349,185.4472,5204.0
2019-06-12 11:15:00,198.17,198.3,198.17,198.3,2067.0,185.4659,185.5876,185.4659,185.5876,2067.0
2019-06-12 11:20:00,198.26,198.39,198.12,198.39,3878.0,185.5502,185.6718,185.4191,185.6718,3878.0
2019-06-12 11:25:00,198.33,198.33,198.2,198.24,3719.0,185.6157,185.6157,185.494,185.5314,3719.0
2019-06-12 11:30:00,198.26,198.31,198.2,198.29,4711.0,185.5502,185.597,185.494,185.5782,4711.0
2019-06-12 11:35:00,198.28,198.45,198.24,198.45,3700.0,185.5689,185.728,185.5314,185.728,3700.0
2019-06-12 11:40:00,198.48,198.7,198.48,198.56,3240.0,185.7561,185.962,185.7561,185.8309,3240.0
2019-06-12 11:45:00,198.56,198.61,198.47,198.47,2800.0,185.8309,185.8777,185.7467,185.7467,2800.0
2019-06-12 11:50:00,198.53,198.58,198.36,198.38,3341.0,185.8029,185.8496,185.6438,185.6625,3341.0
2019-06-12 11:55:00,198.38,198.42,198.25,198.35,3950.0,185.6625,185.6999,185.5408,185.6344,3950.0
2019-06-12 12:00:00,198.29,198.46,198.29,198.36,4250.0,185.5782,185.7373,185.5782,185.6438,4250.0
2019-06-12 12:05:00,198.37,198.58,198.32,198.51,3996.0,185.6531,185.8496,185.6063,185.7841,3996.0
2019-06-12 12:10:00,198.49,198.59,198.46,198.59,1506.0,185.7654,185.859,185.7373,185.859,1506.0
2019-06-12 12:15:00,198.56,198.58,198.49,198.49,3061.0,185.8309,185.8496,185.7654,185.7654,3061.0
2019-06-12 12:20:00,198.45,198.65,198.45,198.65,4009.0,185.728,185.9152,185.728,185.9152,4009.0
2019-06-12 12:25:00,198.65,198.82,198.65,198.82,1290.0,185.9152,186.0743,185.9152,186.0743,1290.0
2019-06-12 12:30:00,198.79,198.87,198.78,198.86,3552.0,186.0462,186.1211,186.0368,186.1117,3552.0
2019-06-12 12:35:00,198.94,198.94,198.88,198.92,800.0,186.1866,186.1866,186.1304,186.1679,800.0
2019-06-12 12:40:00,198.88,198.96,198.88,198.91,1780.0,186.1304,186.2053,186.1304,186.1585,1780.0
2019-06-12 12:45:00,198.88,199.03,198.85,199.03,2661.0,186.1304,186.2708,186.1023,186.2708,2661.0
2019-06-12 12:50:00,199.06,199.07,198.93,198.94,4010.0,186.2989,186.3082,186.1772,186.1866,4010.0
2019-06-12 12:55:00,198.9,198.98,198.89,198.98,1695.0,186.1491,186.224,186.1398,186.224,1695.0
2019-06-12 13:00:00,199.05,199.16,199.02,199.15,1098.0,186.2895,186.3925,186.2614,186.3831,1098.0
2019-06-12 13:05:00,199.17,199.46,199.16,199.42,5051.0,186.4018,186.6732,186.3925,186.6358,5051.0
2019-06-12 13:10:00,199.42,199.55,199.37,199.49,6867.0,186.6358,186.7575,186.589,186.7013,6867.0
2019-06-12 13:15:00,199.51,199.51,199.41,199.49,4315.0,186.72,186.72,186.6264,186.7013,4315.0
2019-06-12 13:20:00,199.51,199.53,199.44,199.49,2961.0,186.72,186.7387,186.6545,186.7013,2961.0
2019-06-12 13:25:00,199.5,199.68,199.49,199.68,3919.0,186.7107,186.8791,186.7013,186.8791,3919.0
2019-06-12 13:30:00,199.68,199.68,199.5,199.57,6123.0,186.8791,186.8791,186.7107,186.7762,6123.0
2019-06-12 13:35:00,199.52,199.54,199.31,199.33,6732.0,186.7294,186.7481,186.5329,186.5516,6732.0
2019-06-12 13:40:00,199.37,199.38,199.32,199.34,1810.0,186.589,186.5984,186.5422,186.5609,1810.0
2019-06-12 13:45:00,199.39,199.51,199.36,199.43,2883.0,186.6077,186.72,186.5796,186.6452,2883.0
2019-06-12 13:50:00,199.47,199.53,199.37,199.4,3366.0,186.6826,186.7387,186.589,186.6171,3366.0
2019-06-12 13:55:00,199.37,199.46,199.36,199.39,1555.0,186.589,186.6732,186.5796,186.6077,1555.0
2019-06-12 14:00:00,199.39,199.42,199.33,199.34,3725.0,186.6077,186.6358,186.5516,186.5609,3725.0
2019-06-12 14:05:00,199.3,199.31,199.06,199.14,6867.0,186.5235,186.5329,186.2989,186.3737,6867.0
2019-06-12 14:10:00,199.1,199.14,198.97,199.04,3751.0,186.3363,186.3737,186.2146,186.2802,3751.0
2019-06-12 14:15:00,199.03,199.08,198.93,198.99,5255.0,186.2708,186.3176,186.1772,186.2334,5255.0
2019-06-12 14:20:00,199.05,199.19,199.05,199.16,2282.0,186.2895,186.4205,186.2895,186.3925,2282.0
2019-06-12 14:25:00,199.16,199.16,198.95,198.95,2758.0,186.3925,186.3925,186.1959,186.1959,2758.0
2019-06-12 14:30:00,198.95,198.96,198.85,198.93,4029.0,186.1959,186.2053,186.1023,186.1772,4029.0
2019-06-12 14:35:00,198.9,199.01,198.9,198.95,3926.0,186.1491,186.2521,186.1491,186.1959,3926.0
2019-06-12 14:40:00,198.97,199.01,198.86,198.95,3191.0,186.2146,186.2521,186.1117,186.1959,3191.0
2019-06-12 14:45:00,198.97,199.1,198.89,199.1,6416.0,186.2146,186.3363,186.1398,186.3363,6416.0
2019-06-12 14:50:00,199.14,199.26,199.12,199.14,3899.0,186.3737,186.4861,186.355,186.3737,3899.0
2019-06-12 14:55:00,199.17,199.25,199.14,199.21,2450.0,186.4018,186.4767,186.3737,186.4393,2450.0
2019-06-12 15:00:00,199.18,199.22,199.14,199.15,1856.0,186.4112,186.4486,186.3737,186.3831,1856.0
2019-06-12 15:05:00,199.17,199.28,199.14,199.23,12833.0,186.4018,186.5048,186.3737,186.458,12833.0
2019-06-12 15:10:00,199.26,199.26,199.15,199.23,3355.0,186.4861,186.4861,186.3831,186.458,3355.0
2019-06-12 15:15:00,199.23,199.26,199.1,199.14,4015.0,186.458,186.4861,186.3363,186.3737,4015.0
2019-06-12 15:20:00,199.18,199.3,199.15,199.18,4878.0,186.4112,186.5235,186.3831,186.4112,4878.0
2019-06-12 15:25:00,199.21,199.27,199.17,199.26,2666.0,186.4393,186.4954,186.4018,186.4861,2666.0
2019-06-12 15:30:00,199.25,199.3,199.22,199.28,4278.0,186.4767,186.5235,186.4486,186.5048,4278.0
2019-06-12 15:35:00,199.27,199.27,199.08,199.08,5300.0,186.4954,186.4954,186.3176,186.3176,5300.0
2019-06-12 15:40:00,199.07,199.14,198.95,198.97,6064.0,186.3082,186.3737,186.1959,186.2146,6064.0
2019-06-12 15:45:00,198.98,199.06,198.95,199.06,11220.0,186.224,186.2989,186.1959,186.2989,11220.0
2019-06-12 15:50:00,199.04,199.23,198.99,199.09,14047.0,186.2802,186.458,186.2334,186.327,14047.0
2019-06-12 15:55:00,199.12,199.17,198.87,199.17,49283.0,186.355,186.4018,186.1211,186.4018,49283.0
2019-06-13 09:30:00,199.66,200.77,199.66,200.2,28923.0,186.8604,187.8993,186.8604,187.3658,28923.0
2019-06-13 09:35:00,200.39,200.54,199.88,199.92,3200.0,187.5436,187.684,187.0663,187.1037,3200.0
2019-06-13 09:40:00,200.07,200.2,199.5,199.96,4150.0,187.2441,187.3658,186.7107,187.1412,4150.0
2019-06-13 09:45:00,199.96,200.04,199.61,199.76,5951.0,187.1412,187.2161,186.8136,186.954,5951.0
2019-06-13 09:50:00,199.73,199.95,199.44,199.45,8032.0,186.9259,187.1318,186.6545,186.6639,8032.0
2019-06-13 09:55:00,199.55,199.67,199.39,199.52,4654.0,186.7575,186.8698,186.6077,186.7294,4654.0
2019-06-13 10:00:00,199.66,199.84,199.37,199.37,5328.0,186.8604,187.0289,186.589,186.589,5328.0
2019-06-13 10:05:00,199.37,199.41,199.26,199.32,3187.0,186.589,186.6264,186.4861,186.5422,3187.0
2019-06-13 10:10:00,199.34,199.53,199.32,199.48,2400.0,186.5609,186.7387,186.5422,186.692,2400.0
2019-06-13 10:15:00,199.41,199.49,199.34,199.48,1800.0,186.6264,186.7013,186.5609,186.692,1800.0
2019-06-13 10:20:00,199.59,199.96,199.53,199.95,2602.0,186.7949,187.1412,186.7387,187.1318,2602.0
2019-06-13 10:25:00,199.96,199.96,199.58,199.64,5415.0,187.1412,187.1412,186.7855,186.8417,5415.0
2019-06-13 10:30:00,199.65,199.77,199.63,199.65,3899.0,186.8511,186.9634,186.8323,186.8511,3899.0
2019-06-13 10:35:00,199.64,199.77,199.6,199.66,3448.0,186.8417,186.9634,186.8043,186.8604,3448.0
2019-06-13 10:40:00,199.71,199.79,199.6,199.65,2422.0,186.9072,186.9821,186.8043,186.8511,2422.0
2019-06-13 10:45:00,199.7,199.7,199.51,199.51,2173.0,186.8978,186.8978,186.72,186.72,2173.0
2019-06-13 10:50:00,199.5,199.54,199.34,199.35,4300.0,186.7107,186.7481,186.5609,186.5703,4300.0
2019-06-13 10:55:00,199.43,199.43,199.25,199.27,4013.0,186.6452,186.6452,186.4767,186.4954,4013.0
2019-06-13 11:00:00,199.27,199.41,199.22,199.34,6980.0,186.4954,186.6264,186.4486,186.5609,6980.0
2019-06-13 11:05:00,199.32,199.32,199.1,199.18,3264.0,186.5422,186.5422,186.3363,186.4112,3264.0
2019-06-13 11:10:00,199.15,199.29,199.15,199.25,1800.0,186.3831,186.5141,186.3831,186.4767,1800.0
2019-06-13 11:15:00,199.29,199.29,199.13,199.22,3460.0,186.5141,186.5141,186.3644,186.4486,3460.0
2019-06-13 11:20:00,199.25,199.49,199.22,199.49,4595.0,186.4767,186.7013,186.4486,186.7013,4595.0
2019-06-13 11:25:00,199.52,199.56,199.47,199.53,3128.0,186.7294,186.7668,186.6826,186.7387,3128.0
2019-06-13 11:30:00,199.56,199.61,199.51,199.53,2479.0,186.7668,186.8136,186.72,186.7387,2479.0
2019-06-13 11:35:00,199.52,199.54,199.41,199.48,2994.0,186.7294,186.7481,186.6264,186.692,2994.0
2019-06-13 11:40:00,199.5,199.5,199.4,199.4,2000.0,186.7107,186.7107,186.6171,186.6171,2000.0
2019-06-13 11:45:00,199.38,199.39,199.3,199.37,2278.0,186.5984,186.6077,186.5235,186.589,2278.0
2019-06-13 11:50:00,199.36,199.36,199.22,199.29,4045.0,186.5796,186.5796,186.4486,186.5141,4045.0
2019-06-13 11:55:00,199.26,199.42,199.26,199.42,1184.0,186.4861,186.6358,186.4861,186.6358,1184.0
2019-06-13 12:00:00,199.37,199.44,199.36,199.38,2047.0,186.589,186.6545,186.5796,186.5984,2047.0
2019-06-13 12:05:00,199.38,199.39,199.34,199.36,3100.0,186.5984,186.6077,186.5609,186.5796,3100.0
2019-06-13 12:10:00,199.33,199.39,199.33,199.33,600.0,186.5516,186.6077,186.5516,186.5516,600.0
2019-06-13 12:15:00,199.35,199.35,199.22,199.31,2558.0,186.5703,186.5703,186.4486,186.5329,2558.0
2019-06-13 12:20:00,199.31,199.32,199.02,199.07,3141.0,186.5329,186.5422,186.2614,186.3082,3141.0
2019-06-13 12:25:00,199.1,199.2,198.98,199.0,2903.0,186.3363,186.4299,186.224,186.2427,2903.0
2019-06-13 12:30:00,199.03,199.06,199.01,199.06,2282.0,186.2708,186.2989,186.2521,186.2989,2282.0
2019-06-13 12:35:00,199.09,199.15,198.99,198.99,5490.0,186.327,186.3831,186.2334,186.2334,5490.0
2019-06-13 12:40:00,198.99,199.16,198.97,199.14,9446.0,186.2334,186.3925,186.2146,186.3737,9446.0
2019-06-13 12:45:00,199.18,199.24,199.07,199.16,3152.0,186.4112,186.4673,186.3082,186.3925,3152.0
2019-06-13 12:50:00,199.15,199.26,199.15,199.23,1205.0,186.3831,186.4861,186.3831,186.458,1205.0
2019-06-13 12:55:00,199.22,199.29,199.13,199.13,3072.0,186.4486,186.5141,186.3644,186.3644,3072.0
2019-06-13 13:00:00,199.14,199.3,199.11,199.21,5671.0,186.3737,186.5235,186.3457,186.4393,5671.0
2019-06-13 13:05:00,199.18,199.21,199.16,199.19,1808.0,186.4112,186.4393,186.3925,186.4205,1808.0
2019-06-13 13:10:00,199.22,199.28,199.08,199.1,3150.0,186.4486,186.5048,186.3176,186.3363,3150.0
2019-06-13 13:15:00,199.08,199.13,199.0,199.0,4608.0,186.3176,186.3644,186.2427,186.2427,4608.0
2019-06-13 13:20:00,199.02,199.1,199.01,199.06,10897.0,186.2614,186.3363,186.2521,186.2989,10897.0
2019-06-13 13:25:00,199.06,199.2,199.06,199.2,3040.0,186.2989,186.4299,186.2989,186.4299,3040.0
2019-06-13 13:30:00,199.17,199.2,199.13,199.17,2354.0,186.4018,186.4299,186.3644,186.4018,2354.0
2019-06-13 13:35:00,199.16,199.23,199.04,199.08,5316.0,186.3925,186.458,186.2802,186.3176,5316.0
2019-06-13 13:40:00,199.09,199.13,199.04,199.04,1500.0,186.327,186.3644,186.2802,186.2802,1500.0
2019-06-13 13:45:00,199.01,199.09,198.97,199.03,3478.0,186.2521,186.327,186.2146,186.2708,3478.0
2019-06-13 13:50:00,199.08,199.1,199.03,199.05,2600.0,186.3176,186.3363,186.2708,186.2895,2600.0
2019-06-13 13:55:00,199.05,199.05,198.9,198.91,2979.0,186.2895,186.2895,186.1491,186.1585,2979.0
2019-06-13 14:00:00,198.92,198.92,198.74,198.8,3768.0,186.1679,186.1679,185.9994,186.0555,3768.0
2019-06-13 14:05:00,198.85,198.94,198.79,198.81,5869.0,186.1023,186.1866,186.0462,186.0649,5869.0
2019-06-13 14:10:00,198.81,198.97,198.78,198.97,5018.0,186.0649,186.2146,186.0368,186.2146,5018.0
2019-06-13 14:15:00,198.95,198.95,198.74,198.77,7063.0,186.1959,186.1959,185.9994,186.0275,7063.0
2019-06-13 14:20:00,198.78,198.82,198.67,198.8,5484.0,186.0368,186.0743,185.9339,186.0555,5484.0
2019-06-13 14:25:00,198.81,198.87,198.79,198.81,3724.0,186.0649,186.1211,186.0462,186.0649,3724.0
2019-06-13 14:30:00,198.84,198.85,198.69,198.69,3100.0,186.093,186.1023,185.9526,185.9526,3100.0
2019-06-13 14:35:00,198.69,198.69,198.48,198.56,6559.0,185.9526,185.9526,185.7561,185.8309,6559.0
2019-06-13 14:40:00,198.58,198.79,198.56,198.78,5447.0,185.8496,186.0462,185.8309,186.0368,5447.0
2019-06-13 14:45:00,198.82,198.82,198.62,198.63,4000.0,186.0743,186.0743,185.8871,185.8964,4000.0
2019-06-13 14:50:00,198.63,198.69,198.59,198.64,5970.0,185.8964,185.9526,185.859,185.9058,5970.0
2019-06-13 14:55:00,198.61,198.73,198.58,198.64,6700.0,185.8777,185.99,185.8496,185.9058,6700.0
2019-06-13 15:00:00,198.63,198.7,198.51,198.55,11299.0,185.8964,185.962,185.7841,185.8216,11299.0
2019-06-13 15:05:00,198.56,198.63,198.45,198.47,8031.0,185.8309,185.8964,185.728,185.7467,8031.0
2019-06-13 15:10:00,198.47,198.52,198.32,198.42,9188.0,185.7467,185.7935,185.6063,185.6999,9188.0
2019-06-13 15:15:00,198.4,198.4,198.22,198.26,8188.0,185.6812,185.6812,185.5127,185.5502,8188.0
2019-06-13 15:20:00,198.27,198.35,198.24,198.33,7875.0,185.5595,185.6344,185.5314,185.6157,7875.0
2019-06-13 15:25:00,198.35,198.39,198.26,198.39,9946.0,185.6344,185.6718,185.5502,185.6718,9946.0
2019-06-13 15:30:00,198.36,198.62,198.34,198.55,8319.0,185.6438,185.8871,185.625,185.8216,8319.0
2019-06-13 15:35:00,198.52,198.71,198.51,198.69,9130.0,185.7935,185.9713,185.7841,185.9526,9130.0
2019-06-13 15:40:00,198.68,198.73,198.4,198.4,11954.0,185.9432,185.99,185.6812,185.6812,11954.0
2019-06-13 15:45:00,198.38,198.41,198.13,198.13,22181.0,185.6625,185.6905,185.4285,185.4285,22181.0
2019-06-13 15:50:00,198.12,198.28,198.02,198.18,39720.0,185.4191,185.5689,185.3255,185.4753,39720.0
2019-06-13 15:55:00,198.22,198.87,198.15,198.79,43089.0,185.5127,186.1211,185.4472,186.0462,43089.0
2019-06-14 09:30:00,198.71,199.01,198.0,198.4,17758.0,185.9713,186.2521,185.3068,185.6812,17758.0
2019-06-14 09:35:00,198.49,198.56,198.34,198.42,5036.0,185.7654,185.8309,185.625,185.6999,5036.0
2019-06-14 09:40:00,198.41,198.57,198.12,198.12,2776.0,185.6905,185.8403,185.4191,185.4191,2776.0
2019-06-14 09:45:00,198.08,198.31,198.08,198.16,1365.0,185.3817,185.597,185.3817,185.4566,1365.0
2019-06-14 09:50:00,198.06,198.24,197.7,197.84,2309.0,185.363,185.5314,185.0261,185.1571,2309.0
2019-06-14 09:55:00,197.86,198.22,197.75,198.22,6869.0,185.1758,185.5127,185.0729,185.5127,6869.0
2019-06-14 10:00:00,198.16,198.48,198.12,198.33,5734.0,185.4566,185.7561,185.4191,185.6157,5734.0
2019-06-14 10:05:00,198.46,198.59,198.2,198.59,5003.0,185.7373,185.859,185.494,185.859,5003.0
2019-06-14 10:10:00,198.55,198.66,198.5,198.6,6863.0,185.8216,185.9245,185.7748,185.8684,6863.0
2019-06-14 10:15:00,198.64,198.64,198.31,198.34,3203.0,185.9058,185.9058,185.597,185.625,3203.0
2019-06-14 10:20:00,198.34,198.4,198.23,198.29,4161.0,185.625,185.6812,185.5221,185.5782,4161.0
2019-06-14 10:25:00,198.37,198.45,198.32,198.32,4900.0,185.6531,185.728,185.6063,185.6063,4900.0
2019-06-14 10:30:00,198.3,198.36,198.01,198.03,8760.0,185.5876,185.6438,185.3162,185.3349,8760.0
2019-06-14 10:35:00,198.0,198.34,197.99,198.11,3852.0,185.3068,185.625,185.2975,185.4098,3852.0
2019-06-14 10:40:00,198.19,198.4,197.99,198.28,9515.0,185.4847,185.6812,185.2975,185.5689,9515.0
2019-06-14 10:45:00,198.25,198.54,198.16,198.54,4668.0,185.5408,185.8122,185.4566,185.8122,4668.0
2019-06-14 10:50:00,198.5,198.63,198.42,198.42,6744.0,185.7748,185.8964,185.6999,185.6999,6744.0
2019-06-14 10:55:00,198.46,198.66,198.41,198.66,3194.0,185.7373,185.9245,185.6905,185.9245,3194.0
2019-06-14 11:00:00,198.57,198.66,198.53,198.66,4529.0,185.8403,185.9245,185.8029,185.9245,4529.0
2019-06-14 11:05:00,198.62,198.64,198.26,198.26,10872.0,185.8871,185.9058,185.5502,185.5502,10872.0
2019-06-14 11:10:00,198.25,198.29,198.07,198.07,5224.0,185.5408,185.5782,185.3723,185.3723,5224.0
2019-06-14 11:15:00,198.04,198.31,198.04,198.3,1508.0,185.3443,185.597,185.3443,185.5876,1508.0
2019-06-14 11:20:00,198.38,198.43,198.31,198.37,5056.0,185.6625,185.7093,185.597,185.6531,5056.0
2019-06-14 11:25:00,198.43,198.64,198.4,198.54,5383.0,185.7093,185.9058,185.6812,185.8122,5383.0
2019-06-14 11:30:00,198.53,198.68,198.47,198.6,9940.0,185.8029,185.9432,185.7467,185.8684,9940.0
2019-06-14 11:35:00,198.5,198.71,198.46,198.66,6031.0,185.7748,185.9713,185.7373,185.9245,6031.0
2019-06-14 11:40:00,198.66,198.68,198.49,198.49,7491.0,185.9245,185.9432,185.7654,185.7654,7491.0
2019-06-14 11:45:00,198.46,198.46,198.31,198.36,4795.0,185.7373,185.7373,185.597,185.6438,4795.0
2019-06-14 11:50:00,198.34,198.51,198.34,198.39,2800.0,185.625,185.7841,185.625,185.6718,2800.0
2019-06-14 11:55:00,198.39,198.45,198.29,198.35,8633.0,185.6718,185.728,185.5782,185.6344,8633.0
2019-06-14 12:00:00,198.32,198.34,198.27,198.29,3024.0,185.6063,185.625,185.5595,185.5782,3024.0
2019-06-14 12:05:00,198.31,198.32,198.22,198.26,4248.0,185.597,185.6063,185.5127,185.5502,4248.0
2019-06-14 12:10:00,198.23,198.27,198.2,198.2,3075.0,185.5221,185.5595,185.494,185.494,3075.0
2019-06-14 12:15:00,198.17,198.24,198.13,198.2,4204.0,185.4659,185.5314,185.4285,185.494,4204.0
2019-06-14 12:20:00,198.23,198.31,198.22,198.23,2600.0,185.5221,185.597,185.5127,185.5221,2600.0
2019-06-14 12:25:00,198.26,198.46,198.26,198.39,3515.0,185.5502,185.7373,185.5502,185.6718,3515.0
2019-06-14 12:30:00,198.39,198.41,198.33,198.41,3821.0,185.6718,185.6905,185.6157,185.6905,3821.0
2019-06-14 12:35:00,198.4,198.47,198.4,198.46,1300.0,185.6812,185.7467,185.6812,185.7373,1300.0
2019-06-14 12:40:00,198.43,198.43,198.32,198.35,3850.0,185.7093,185.7093,185.6063,185.6344,3850.0
2019-06-14 12:45:00,198.36,198.37,198.34,198.36,2432.0,185.6438,185.6531,185.625,185.6438,2432.0
2019-06-14 12:50:00,198.35,198.36,198.28,198.32,2465.0,185.6344,185.6438,185.5689,185.6063,2465.0
2019-06-14 12:55:00,198.35,198.38,198.32,198.35,1770.0,185.6344,185.6625,185.6063,185.6344,1770.0
2019-06-14 13:00:00,198.38,198.38,198.32,198.38,1209.0,185.6625,185.6625,185.6063,185.6625,1209.0
2019-06-14 13:05:00,198.35,198.38,198.34,198.37,4042.0,185.6344,185.6625,185.625,185.6531,4042.0
2019-06-14 13:10:00,198.39,198.48,198.36,198.44,2117.0,185.6718,185.7561,185.6438,185.7186,2117.0
2019-06-14 13:15:00,198.47,198.52,198.46,198.5,3097.0,185.7467,185.7935,185.7373,185.7748,3097.0
2019-06-14 13:20:00,198.5,198.51,198.44,198.47,3320.0,185.7748,185.7841,185.7186,185.7467,3320.0
2019-06-14 13:25:00,198.47,198.47,198.37,198.37,1692.0,185.7467,185.7467,185.6531,185.6531,1692.0
2019-06-14 13:30:00,198.37,198.42,198.35,198.38,1850.0,185.6531,185.6999,185.6344,185.6625,1850.0
2019-06-14 13:35:00,198.36,198.47,198.36,198.44,2140.0,185.6438,185.7467,185.6438,185.7186,2140.0
2019-06-14 13:40:00,198.42,198.42,198.32,198.36,4120.0,185.6999,185.6999,185.6063,185.6438,4120.0
2019-06-14 13:45:00,198.33,198.33,198.26,198.27,3663.0,185.6157,185.6157,185.5502,185.5595,3663.0
2019-06-14 13:50:00,198.27,198.29,198.19,198.2,2672.0,185.5595,185.5782,185.4847,185.494,2672.0
2019-06-14 13:55:00,198.18,198.22,198.16,198.17,2305.0,185.4753,185.5127,185.4566,185.4659,2305.0
2019-06-14 14:00:00,198.2,198.26,198.2,198.26,1150.0,185.494,185.5502,185.494,185.5502,1150.0
2019-06-14 14:05:00,198.24,198.25,198.02,198.07,9100.0,185.5314,185.5408,185.3255,185.3723,9100.0
2019-06-14 14:10:00,198.07,198.08,197.88,197.88,5597.0,185.3723,185.3817,185.1945,185.1945,5597.0
2019-06-14 14:15:00,197.94,198.09,197.91,198.09,3624.0,185.2507,185.3911,185.2226,185.3911,3624.0
2019-06-14 14:20:00,198.09,198.16,198.03,198.07,3029.0,185.3911,185.4566,185.3349,185.3723,3029.0
2019-06-14 14:25:00,198.09,198.09,198.0,198.06,2741.0,185.3911,185.3911,185.3068,185.363,2741.0
2019-06-14 14:30:00,198.04,198.1,198.02,198.08,2937.0,185.3443,185.4004,185.3255,185.3817,2937.0
2019-06-14 14:35:00,198.11,198.17,198.1,198.12,2684.0,185.4098,185.4659,185.4004,185.4191,2684.0
2019-06-14 14:40:00,198.12,198.19,198.04,198.09,6543.0,185.4191,185.4847,185.3443,185.3911,6543.0
2019-06-14 14:45:00,198.08,198.25,198.08,198.25,7482.0,185.3817,185.5408,185.3817,185.5408,7482.0
2019-06-14 14:50:00,198.26,198.37,198.25,198.35,3400.0,185.5502,185.6531,185.5408,185.6344,3400.0
2019-06-14 14:55:00,198.34,198.64,198.33,198.55,5524.0,185.625,185.9058,185.6157,185.8216,5524.0
2019-06-14 15:00:00,198.58,198.69,198.51,198.67,6009.0,185.8496,185.9526,185.7841,185.9339,6009.0
2019-06-14 15:05:00,198.66,198.7,198.64,198.67,2700.0,185.9245,185.962,185.9058,185.9339,2700.0
2019-06-14 15:10:00,198.67,198.79,198.67,198.78,3600.0,185.9339,186.0462,185.9339,186.0368,3600.0
2019-06-14 15:15:00,198.79,198.88,198.78,198.86,4617.0,186.0462,186.1304,186.0368,186.1117,4617.0
2019-06-14 15:20:00,198.89,199.07,198.89,199.07,7428.0,186.1398,186.3082,186.1398,186.3082,7428.0
2019-06-14 15:25:00,199.08,199.13,198.99,199.09,5729.0,186.3176,186.3644,186.2334,186.327,5729.0
2019-06-14 15:30:00,199.12,199.17,198.9,199.15,7797.0,186.355,186.4018,186.1491,186.3831,7797.0
2019-06-14 15:35:00,199.12,199.2,199.07,199.16,6223.0,186.355,186.4299,186.3082,186.3925,6223.0
2019-06-14 15:40:00,199.16,199.16,198.88,198.94,11059.0,186.3925,186.3925,186.1304,186.1866,11059.0
2019-06-14 15:45:00,198.94,199.09,198.88,199.01,10954.0,186.1866,186.327,186.1304,186.2521,10954.0
2019-06-14 15:50:00,199.05,199.31,199.0,199.21,24259.0,186.2895,186.5329,186.2427,186.4393,24259.0
2019-06-14 15:55:00,199.21,199.23,198.85,198.87,41868.0,186.4393,186.458,186.1023,186.1211,41868.0
2019-06-17 09:30:00,197.93,197.93,197.09,197.76,55597.0,185.6888,185.6888,184.9007,185.5293,55597.0
2019-06-17 09:35:00,197.44,197.69,196.81,197.03,15427.0,185.2291,185.4636,184.638,184.8444,15427.0
2019-06-17 09:40:00,196.96,197.16,196.31,196.31,13577.0,184.7788,184.9664,184.169,184.169,13577.0
2019-06-17 09:45:00,196.47,196.76,196.46,196.52,6500.0,184.3191,184.5911,184.3097,184.366,6500.0
2019-06-17 09:50:00,196.46,196.46,196.14,196.14,17453.0,184.3097,184.3097,184.0095,184.0095,17453.0
2019-06-17 09:55:00,196.27,196.28,195.57,195.63,19228.0,184.1314,184.1408,183.4747,183.531,19228.0
2019-06-17 10:00:00,195.72,195.8,195.14,195.18,12161.0,183.6154,183.6905,183.0713,183.1088,12161.0
2019-06-17 10:05:00,195.24,195.51,195.16,195.31,10228.0,183.1651,183.4184,183.0901,183.2308,10228.0
2019-06-17 10:10:00,195.14,195.37,195.03,195.09,9121.0,183.0713,183.2871,182.9681,183.0244,9121.0
2019-06-17 10:15:00,195.11,195.21,194.89,195.1,8902.0,183.0432,183.137,182.8368,183.0338,8902.0
2019-06-17 10:20:00,195.07,195.25,194.97,194.99,9448.0,183.0056,183.1745,182.9118,182.9306,9448.0
2019-06-17 10:25:00,194.96,195.03,194.82,195.03,15183.0,182.9024,182.9681,182.7711,182.9681,15183.0
2019-06-17 10:30:00,195.03,195.32,195.02,195.32,11643.0,182.9681,183.2402,182.9587,183.2402,11643.0
2019-06-17 10:35:00,195.3,195.65,195.29,195.47,16094.0,183.2214,183.5498,183.212,183.3809,16094.0
2019-06-17 10:40:00,195.4,195.54,195.33,195.36,9889.0,183.3152,183.4466,183.2496,183.2777,9889.0
2019-06-17 10:45:00,195.39,195.39,195.19,195.25,9954.0,183.3059,183.3059,183.1182,183.1745,9954.0
2019-06-17 10:50:00,195.23,195.45,195.23,195.31,5848.0,183.1557,183.3621,183.1557,183.2308,5848.0
2019-06-17 10:55:00,195.32,195.32,194.87,195.0,34309.0,183.2402,183.2402,182.818,182.94,34309.0
2019-06-17 11:00:00,195.06,195.06,194.77,194.85,8996.0,182.9963,182.9963,182.7242,182.7992,8996.0
2019-06-17 11:05:00,194.85,194.85,194.41,194.46,8540.0,182.7992,182.7992,182.3865,182.4334,8540.0
2019-06-17 11:10:00,194.45,194.65,194.41,194.6,7798.0,182.424,182.6116,182.3865,182.5647,7798.0
2019-06-17 11:15:00,194.57,194.6,194.29,194.33,16640.0,182.5366,182.5647,182.2739,182.3114,16640.0
2019-06-17 11:20:00,194.33,194.33,194.0,194.26,20746.0,182.3114,182.3114,182.0018,182.2457,20746.0
2019-06-17 11:25:00,194.24,194.29,193.7,193.91,13757.0,182.227,182.2739,181.7204,181.9174,13757.0
2019-06-17 11:30:00,193.91,194.0,193.3,193.38,19556.0,181.9174,182.0018,181.3451,181.4202,19556.0
2019-06-17 11:35:00,193.43,193.43,193.12,193.22,17825.0,181.4671,181.4671,181.1762,181.2701,17825.0
2019-06-17 11:40:00,193.26,193.36,192.63,193.0,25214.0,181.3076,181.4014,180.7165,181.0637,25214.0
2019-06-17 11:45:00,192.98,193.07,192.4,192.4,10691.0,181.0449,181.1293,180.5008,180.5008,10691.0
2019-06-17 11:50:00,192.49,192.71,192.45,192.62,10315.0,180.5852,180.7916,180.5477,180.7072,10315.0
2019-06-17 11:55:00,192.52,192.8,192.21,192.25,19207.0,180.6133,180.876,180.3225,180.36,19207.0
2019-06-17 12:00:00,192.3,192.46,192.14,192.32,18541.0,180.407,180.5571,180.2569,180.4257,18541.0
2019-06-17 12:05:00,192.31,192.42,192.08,192.09,22508.0,180.4163,180.5195,180.2006,180.2099,22508.0
2019-06-17 12:10:00,192.13,192.25,192.05,192.09,17874.0,180.2475,180.36,180.1724,180.2099,17874.0
2019-06-17 12:15:00,192.09,192.1,191.83,192.01,13765.0,180.2099,180.2193,179.966,180.1349,13765.0
2019-06-17 12:20:00,191.98,191.98,191.69,191.72,8104.0,180.1067,180.1067,179.8347,179.8628,8104.0
2019-06-17 12:25:00,191.62,191.65,191.43,191.52,10093.0,179.769,179.7972,179.5908,179.6752,10093.0
2019-06-17 12:30:00,191.49,191.52,191.17,191.22,13497.0,179.6471,179.6752,179.3468,179.3938,13497.0
2019-06-17 12:35:00,191.22,191.22,191.0,191.09,57118.0,179.3938,179.3938,179.1874,179.2718,57118.0
2019-06-17 12:40:00,191.0,191.15,190.78,190.83,20229.0,179.1874,179.3281,178.981,179.0279,20229.0
2019-06-17 12:45:00,190.84,191.12,190.84,190.9,13022.0,179.0373,179.2999,179.0373,179.0935,13022.0
2019-06-17 12:50:00,190.97,191.05,190.73,190.99,14425.0,179.1592,179.2343,178.9341,179.178,14425.0
2019-06-17 12:55:00,191.04,191.06,190.72,190.75,12710.0,179.2249,179.2436,178.9247,178.9528,12710.0
2019-06-17 13:00:00,190.71,191.17,190.7,191.11,61394.0,178.9153,179.3468,178.9059,179.2906,61394.0
2019-06-17 13:05:00,191.1,191.1,190.64,190.64,29147.0,179.2812,179.2812,178.8496,178.8496,29147.0
2019-06-17 13:10:00,190.66,190.92,190.65,190.84,13609.0,178.8684,179.1123,178.859,179.0373,13609.0
2019-06-17 13:15:00,190.85,190.87,190.48,190.61,32522.0,179.0466,179.0654,178.6995,178.8215,32522.0
2019-06-17 13:20:00,190.68,190.74,190.04,190.09,20001.0,178.8871,178.9434,178.2867,178.3336,20001.0
2019-06-17 13:25:00,190.11,190.23,189.86,189.95,16835.0,178.3524,178.465,178.1179,178.2023,16835.0
2019-06-17 13:30:00,189.97,190.09,189.8,190.06,18017.0,178.2211,178.3336,178.0616,178.3055,18017.0
2019-06-17 13:35:00,190.04,190.1,189.79,189.79,18964.0,178.2867,178.343,178.0522,178.0522,18964.0
2019-06-17 13:40:00,189.82,190.1,189.8,190.1,12604.0,178.0803,178.343,178.0616,178.343,12604.0
2019-06-17 13:45:00,190.12,190.45,190.04,190.35,25218.0,178.3618,178.6714,178.2867,178.5776,25218.0
2019-06-17 13:50:00,190.34,190.34,190.09,190.18,14394.0,178.5682,178.5682,178.3336,178.4181,14394.0
2019-06-17 13:55:00,190.18,190.23,190.01,190.18,17595.0,178.4181,178.465,178.2586,178.4181,17595.0
2019-06-17 14:00:00,190.19,190.31,190.1,190.2,41576.0,178.4275,178.54,178.343,178.4368,41576.0
2019-06-17 14:05:00,190.2,190.33,189.8,190.33,32528.0,178.4368,178.5588,178.0616,178.5588,32528.0
2019-06-17 14:10:00,190.27,190.39,190.12,190.27,13882.0,178.5025,178.6151,178.3618,178.5025,13882.0
2019-06-17 14:15:00,190.28,190.69,190.28,190.64,15504.0,178.5119,178.8965,178.5119,178.8496,15504.0
2019-06-17 14:20:00,190.64,190.65,190.5,190.65,15320.0,178.8496,178.859,178.7183,178.859,15320.0
2019-06-17 14:25:00,190.66,190.66,190.37,190.38,9523.0,178.8684,178.8684,178.5963,178.6057,9523.0
2019-06-17 14:30:00,190.41,190.51,190.15,190.21,12718.0,178.6338,178.7277,178.3899,178.4462,12718.0
2019-06-17 14:35:00,190.23,190.29,190.12,190.17,13953.0,178.465,178.5213,178.3618,178.4087,13953.0
2019-06-17 14:40:00,190.15,190.15,189.85,189.94,9451.0,178.3899,178.3899,178.1085,178.1929,9451.0
2019-06-17 14:45:00,189.94,190.13,189.92,190.03,24362.0,178.1929,178.3712,178.1742,178.2773,24362.0
2019-06-17 14:50:00,189.99,190.1,189.75,189.75,25879.0,178.2398,178.343,178.0147,178.0147,25879.0
2019-06-17 14:55:00,189.78,189.95,189.46,189.75,53366.0,178.0428,178.2023,177.7426,178.0147,53366.0
2019-06-17 15:00:00,189.7,190.04,189.63,190.04,17244.0,177.9678,178.2867,177.9021,178.2867,17244.0
2019-06-17 15:05:00,190.02,190.05,189.94,190.03,12297.0,178.268,178.2961,178.1929,178.2773,12297.0
2019-06-17 15:10:00,190.03,190.03,189.88,189.94,8998.0,178.2773,178.2773,178.1366,178.1929,8998.0
2019-06-17 15:15:00,189.97,189.97,189.78,189.81,13541.0,178.2211,178.2211,178.0428,178.071,13541.0
2019-06-17 15:20:00,189.79,189.85,189.72,189.83,11878.0,178.0522,178.1085,177.9865,178.0897,11878.0
2019-06-17 15:25:00,189.83,189.94,189.83,189.9,12953.0,178.0897,178.1929,178.0897,178.1554,12953.0
2019-06-17 15:30:00,189.88,189.95,189.74,189.92,21544.0,178.1366,178.2023,178.0053,178.1742,21544.0
2019-06-17 15:35:00,189.92,190.45,189.92,190.15,75486.0,178.1742,178.6714,178.1742,178.3899,75486.0
2019-06-17 15:40:00,190.16,190.42,190.12,190.36,18852.0,178.3993,178.6432,178.3618,178.5869,18852.0
2019-06-17 15:45:00,190.36,190.4,190.3,190.39,21866.0,178.5869,178.6245,178.5306,178.6151,21866.0
2019-06-17 15:50:00,190.31,190.57,190.13,190.49,32225.0,178.54,178.784,178.3712,178.7089,32225.0
2019-06-17 15:55:00,190.49,190.56,190.16,190.4,78579.0,178.7089,178.7746,178.3993,178.6245,78579.0
2019-06-18 09:30:00,190.13,191.07,189.99,190.06,65578.0,178.3712,179.253,178.2398,178.3055,65578.0
2019-06-18 09:35:00,190.02,190.63,189.87,190.49,21750.0,178.268,178.8402,178.1272,178.7089,21750.0
2019-06-18 09:40:00,190.67,191.74,190.61,191.33,10774.0,178.8778,179.8816,178.8215,179.4969,10774.0
2019-06-18 09:45:00,191.33,191.53,191.04,191.53,8377.0,179.4969,179.6846,179.2249,179.6846,8377.0
2019-06-18 09:50:00,191.54,191.71,190.35,190.78,9546.0,179.694,179.8534,178.5776,178.981,9546.0
2019-06-18 09:55:00,190.78,190.95,190.35,190.62,6220.0,178.981,179.1404,178.5776,178.8309,6220.0
2019-06-18 10:00:00,190.56,190.99,190.31,190.78,12766.0,178.7746,179.178,178.54,178.981,12766.0
2019-06-18 10:05:00,190.78,190.93,190.69,190.75,7214.0,178.981,179.1217,178.8965,178.9528,7214.0
2019-06-18 10:10:00,190.74,191.01,190.66,190.81,14883.0,178.9434,179.1967,178.8684,179.0091,14883.0
2019-06-18 10:15:00,190.81,190.89,190.66,190.69,10599.0,179.0091,179.0842,178.8684,178.8965,10599.0
2019-06-18 10:20:00,190.69,190.89,190.64,190.71,17964.0,178.8965,179.0842,178.8496,178.9153,17964.0
2019-06-18 10:25:00,190.66,190.89,190.42,190.46,28758.0,178.8684,179.0842,178.6432,178.6808,28758.0
2019-06-18 10:30:00,190.49,190.72,190.41,190.5,15207.0,178.7089,178.9247,178.6338,178.7183,15207.0
2019-06-18 10:35:00,190.52,190.93,190.48,190.79,5905.0,178.737,179.1217,178.6995,178.9903,5905.0
2019-06-18 10:40:00,190.8,190.99,190.73,190.96,6389.0,178.9997,179.178,178.9341,179.1498,6389.0
2019-06-18 10:45:00,190.93,191.15,190.92,191.15,14990.0,179.1217,179.3281,179.1123,179.3281,14990.0
2019-06-18 10:50:00,191.25,191.72,191.23,191.72,7016.0,179.4219,179.8628,179.4031,179.8628,7016.0
2019-06-18 10:55:00,191.81,191.91,191.67,191.67,6976.0,179.9473,180.0411,179.8159,179.8159,6976.0
2019-06-18 11:00:00,191.69,192.0,191.63,191.99,20161.0,179.8347,180.1255,179.7784,180.1161,20161.0
2019-06-18 11:05:00,191.96,192.28,191.94,192.18,10879.0,180.088,180.3882,180.0692,180.2944,10879.0
2019-06-18 11:10:00,192.14,192.14,191.6,191.76,11440.0,180.2569,180.2569,179.7502,179.9004,11440.0
2019-06-18 11:15:00,191.77,191.94,191.66,191.82,7353.0,179.9097,180.0692,179.8065,179.9566,7353.0
2019-06-18 11:20:00,191.81,191.84,191.26,191.49,26238.0,179.9473,179.9754,179.4313,179.6471,26238.0
2019-06-18 11:25:00,191.59,192.05,191.56,192.05,32232.0,179.7409,180.1724,179.7127,180.1724,32232.0
2019-06-18 11:30:00,192.1,192.19,191.76,191.93,10570.0,180.2193,180.3038,179.9004,180.0598,10570.0
2019-06-18 11:35:00,191.97,192.08,191.67,191.69,17426.0,180.0974,180.2006,179.8159,179.8347,17426.0
2019-06-18 11:40:00,191.77,191.87,191.54,191.75,21493.0,179.9097,180.0035,179.694,179.891,21493.0
2019-06-18 11:45:00,191.66,191.72,191.39,191.5,16872.0,179.8065,179.8628,179.5532,179.6564,16872.0
2019-06-18 11:50:00,191.53,191.55,191.17,191.17,12089.0,179.6846,179.7033,179.3468,179.3468,12089.0
2019-06-18 11:55:00,191.12,191.22,190.82,190.87,9946.0,179.2999,179.3938,179.0185,179.0654,9946.0
2019-06-18 12:00:00,190.92,191.05,190.8,190.88,19453.0,179.1123,179.2343,178.9997,179.0748,19453.0
2019-06-18 12:05:00,190.89,191.14,190.75,190.82,15977.0,179.0842,179.3187,178.9528,179.0185,15977.0
2019-06-18 12:10:00,190.83,190.92,190.77,190.77,6199.0,179.0279,179.1123,178.9716,178.9716,6199.0
2019-06-18 12:15:00,190.76,190.76,190.36,190.36,14039.0,178.9622,178.9622,178.5869,178.5869,14039.0
2019-06-18 12:20:00,190.44,190.48,190.32,190.32,18088.0,178.662,178.6995,178.5494,178.5494,18088.0
2019-06-18 12:25:00,190.37,190.56,190.33,190.5,10634.0,178.5963,178.7746,178.5588,178.7183,10634.0
2019-06-18 12:30:00,190.56,190.59,190.35,190.46,8936.0,178.7746,178.8027,178.5776,178.6808,8936.0
2019-06-18 12:35:00,190.5,190.5,190.22,190.22,16031.0,178.7183,178.7183,178.4556,178.4556,16031.0
2019-06-18 12:40:00,190.23,190.53,190.21,190.43,6612.0,178.465,178.7464,178.4462,178.6526,6612.0
2019-06-18 12:45:00,190.37,190.42,190.21,190.24,17429.0,178.5963,178.6432,178.4462,178.4744,17429.0
2019-06-18 12:50:00,190.28,190.3,190.1,190.2,8123.0,178.5119,178.5306,178.343,178.4368,8123.0
2019-06-18 12:55:00,190.22,190.36,190.16,190.36,6415.0,178.4556,178.5869,178.3993,178.5869,6415.0
2019-06-18 13:00:00,190.29,190.34,190.05,190.08,15109.0,178.5213,178.5682,178.2961,178.3243,15109.0
2019-06-18 13:05:00,190.06,190.09,189.86,190.0,7756.0,178.3055,178.3336,178.1179,178.2492,7756.0
2019-06-18 13:10:00,190.0,190.07,189.81,189.88,7139.0,178.2492,178.3149,178.071,178.1366,7139.0
2019-06-18 13:15:00,189.83,189.86,189.59,189.61,5988.0,178.0897,178.1179,177.8646,177.8833,5988.0
2019-06-18 13:20:00,189.62,189.69,189.22,189.55,35862.0,177.8927,177.9584,177.5174,177.827,35862.0
2019-06-18 13:25:00,189.62,189.64,189.48,189.48,5012.0,177.8927,177.9115,177.7614,177.7614,5012.0
2019-06-18 13:30:00,189.53,189.61,189.42,189.5,4450.0,177.8083,177.8833,177.7051,177.7801,4450.0
2019-06-18 13:35:00,189.5,189.54,189.28,189.38,7482.0,177.7801,177.8177,177.5737,177.6675,7482.0
2019-06-18 13:40:00,189.25,189.28,189.11,189.22,5667.0,177.5456,177.5737,177.4142,177.5174,5667.0
2019-06-18 13:45:00,189.16,189.4,189.13,189.32,9348.0,177.4612,177.6863,177.433,177.6113,9348.0
2019-06-18 13:50:00,189.37,189.46,189.32,189.44,10424.0,177.6582,177.7426,177.6113,177.7238,10424.0
2019-06-18 13:55:00,189.43,189.43,189.16,189.27,9161.0,177.7145,177.7145,177.4612,177.5644,9161.0
2019-06-18 14:00:00,189.28,189.48,189.25,189.3,12668.0,177.5737,177.7614,177.5456,177.5925,12668.0
2019-06-18 14:05:00,189.33,189.44,189.19,189.41,15903.0,177.6206,177.7238,177.4893,177.6957,15903.0
2019-06-18 14:10:00,189.41,189.44,189.33,189.4,11782.0,177.6957,177.7238,177.6206,177.6863,11782.0
2019-06-18 14:15:00,189.38,189.47,189.29,189.39,22688.0,177.6675,177.752,177.5831,177.6769,22688.0
2019-06-18 14:20:00,189.4,189.6,189.37,189.56,13715.0,177.6863,177.8739,177.6582,177.8364,13715.0
2019-06-18 14:25:00,189.55,189.7,189.49,189.49,19687.0,177.827,177.9678,177.7707,177.7707,19687.0
2019-06-18 14:30:00,189.49,189.55,189.4,189.51,14938.0,177.7707,177.827,177.6863,177.7895,14938.0
2019-06-18 14:35:00,189.52,189.52,189.04,189.07,19197.0,177.7989,177.7989,177.3486,177.3767,19197.0
2019-06-18 14:40:00,189.04,189.04,188.55,188.57,26243.0,177.3486,177.3486,176.8889,176.9076,26243.0
2019-06-18 14:45:00,188.56,188.74,188.42,188.42,17648.0,176.8983,177.0671,176.7669,176.7669,17648.0
2019-06-18 14:50:00,188.43,188.79,188.36,188.73,18236.0,176.7763,177.114,176.7106,177.0577,18236.0
2019-06-18 14:55:00,188.71,188.71,188.57,188.67,34032.0,177.039,177.039,176.9076,177.0015,34032.0
2019-06-18 15:00:00,188.65,188.66,188.38,188.41,16690.0,176.9827,176.9921,176.7294,176.7575,16690.0
2019-06-18 15:05:00,188.39,188.76,187.91,188.6,55737.0,176.7388,177.0859,176.2885,176.9358,55737.0
2019-06-18 15:10:00,188.58,188.75,188.15,188.2,37799.0,176.917,177.0765,176.5136,176.5605,37799.0
2019-06-18 15:15:00,188.17,188.23,187.92,188.16,37758.0,176.5324,176.5887,176.2978,176.523,37758.0
2019-06-18 15:20:00,188.15,188.19,187.96,188.1,32524.0,176.5136,176.5511,176.3354,176.4667,32524.0
2019-06-18 15:25:00,188.13,188.31,188.05,188.22,26432.0,176.4949,176.6637,176.4198,176.5793,26432.0
2019-06-18 15:30:00,188.22,188.61,188.08,188.57,29171.0,176.5793,176.9452,176.4479,176.9076,29171.0
2019-06-18 15:35:00,188.6,188.84,188.5,188.51,19580.0,176.9358,177.1609,176.842,176.8514,19580.0
2019-06-18 15:40:00,188.52,188.9,188.47,188.84,26367.0,176.8607,177.2172,176.8138,177.1609,26367.0
2019-06-18 15:45:00,188.87,189.03,188.76,188.78,26424.0,177.1891,177.3392,177.0859,177.1047,26424.0
2019-06-18 15:50:00,188.74,188.8,188.44,188.65,51384.0,177.0671,177.1234,176.7857,176.9827,51384.0
2019-06-18 15:55:00,188.64,189.07,188.58,189.03,79170.0,176.9733,177.3767,176.917,177.3392,79170.0
2019-06-19 09:30:00,188.98,189.27,188.53,189.02,30310.0,177.2923,177.5644,176.8701,177.3298,30310.0
2019-06-19 09:35:00,189.05,189.33,188.6,188.66,16756.0,177.358,177.6206,176.9358,176.9921,16756.0
2019-06-19 09:40:00,188.73,188.73,188.38,188.39,2697.0,177.0577,177.0577,176.7294,176.7388,2697.0
2019-06-19 09:45:00,188.33,188.64,188.33,188.37,8941.0,176.6825,176.9733,176.6825,176.72,8941.0
2019-06-19 09:50:00,188.35,188.46,188.12,188.2,7769.0,176.7012,176.8044,176.4855,176.5605,7769.0
2019-06-19 09:55:00,188.23,188.35,188.0,188.01,7941.0,176.5887,176.7012,176.3729,176.3823,7941.0
2019-06-19 10:00:00,187.92,188.07,187.67,187.73,11912.0,176.2978,176.4386,176.0633,176.1196,11912.0
2019-06-19 10:05:00,187.68,187.68,187.37,187.63,15309.0,176.0727,176.0727,175.7819,176.0258,15309.0
2019-06-19 10:10:00,187.55,187.89,187.44,187.6,29181.0,175.9507,176.2697,175.8475,175.9976,29181.0
2019-06-19 10:15:00,187.57,187.82,187.54,187.73,5970.0,175.9695,176.204,175.9413,176.1196,5970.0
2019-06-19 10:20:00,187.74,187.8,187.46,187.66,7629.0,176.129,176.1853,175.8663,176.0539,7629.0
2019-06-19 10:25:00,187.61,187.61,187.3,187.32,8089.0,176.007,176.007,175.7162,175.735,8089.0
2019-06-19 10:30:00,187.38,187.38,186.75,186.92,12065.0,175.7912,175.7912,175.2002,175.3597,12065.0
2019-06-19 10:35:00,186.98,187.37,186.79,186.79,18214.0,175.416,175.7819,175.2377,175.2377,18214.0
2019-06-19 10:40:00,186.83,186.83,186.44,186.75,19886.0,175.2753,175.2753,174.9094,175.2002,19886.0
2019-06-19 10:45:00,186.75,187.32,186.72,186.88,25802.0,175.2002,175.735,175.1721,175.3222,25802.0
2019-06-19 10:50:00,186.91,187.15,186.88,186.98,8438.0,175.3503,175.5755,175.3222,175.416,8438.0
2019-06-19 10:55:00,187.02,187.02,186.75,186.79,14162.0,175.4535,175.4535,175.2002,175.2377,14162.0
2019-06-19 11:00:00,186.79,186.84,186.6,186.6,12781.0,175.2377,175.2846,175.0595,175.0595,12781.0
2019-06-19 11:05:00,186.64,187.07,186.57,187.05,18314.0,175.097,175.5004,175.0313,175.4816,18314.0
2019-06-19 11:10:00,187.01,187.01,186.82,186.84,9068.0,175.4441,175.4441,175.2659,175.2846,9068.0
2019-06-19 11:15:00,186.81,187.1,186.76,187.09,9968.0,175.2565,175.5286,175.2096,175.5192,9968.0
2019-06-19 11:20:00,187.09,187.1,186.84,187.09,14008.0,175.5192,175.5286,175.2846,175.5192,14008.0
2019-06-19 11:25:00,187.12,187.3,187.01,187.08,18242.0,175.5473,175.7162,175.4441,175.5098,18242.0
2019-06-19 11:30:00,187.11,187.42,187.11,187.35,6761.0,175.5379,175.8288,175.5379,175.7631,6761.0
2019-06-19 11:35:00,187.32,187.4,187.23,187.4,5655.0,175.735,175.81,175.6505,175.81,5655.0
2019-06-19 11:40:00,187.42,187.46,187.32,187.34,10012.0,175.8288,175.8663,175.735,175.7537,10012.0
2019-06-19 11:45:00,187.34,187.43,187.33,187.36,8916.0,175.7537,175.8381,175.7443,175.7725,8916.0
2019-06-19 11:50:00,187.31,187.5,187.25,187.25,8566.0,175.7256,175.9038,175.6693,175.6693,8566.0
2019-06-19 11:55:00,187.28,187.51,187.28,187.44,5055.0,175.6974,175.9132,175.6974,175.8475,5055.0
2019-06-19 12:00:00,187.4,187.51,187.37,187.45,6053.0,175.81,175.9132,175.7819,175.8569,6053.0
2019-06-19 12:05:00,187.39,187.39,187.14,187.18,8417.0,175.8006,175.8006,175.5661,175.6036,8417.0
2019-06-19 12:10:00,187.18,187.48,187.17,187.48,4194.0,175.6036,175.8851,175.5942,175.8851,4194.0
2019-06-19 12:15:00,187.44,187.46,187.35,187.44,5259.0,175.8475,175.8663,175.7631,175.8475,5259.0
2019-06-19 12:20:00,187.43,187.64,187.43,187.6,10683.0,175.8381,176.0352,175.8381,175.9976,10683.0
2019-06-19 12:25:00,187.72,187.76,187.62,187.73,2934.0,176.1102,176.1477,176.0164,176.1196,2934.0
2019-06-19 12:30:00,187.73,187.75,187.52,187.57,8884.0,176.1196,176.1384,175.9226,175.9695,8884.0
2019-06-19 12:35:00,187.57,187.7,187.57,187.64,6079.0,175.9695,176.0914,175.9695,176.0352,6079.0
2019-06-19 12:40:00,187.66,187.69,187.62,187.64,4320.0,176.0539,176.0821,176.0164,176.0352,4320.0
2019-06-19 12:45:00,187.65,187.66,187.39,187.44,10823.0,176.0445,176.0539,175.8006,175.8475,10823.0
2019-06-19 12:50:00,187.43,187.49,187.41,187.42,4647.0,175.8381,175.8944,175.8194,175.8288,4647.0
2019-06-19 12:55:00,187.41,187.44,187.34,187.43,4235.0,175.8194,175.8475,175.7537,175.8381,4235.0
2019-06-19 13:00:00,187.45,187.5,187.42,187.49,4840.0,175.8569,175.9038,175.8288,175.8944,4840.0
2019-06-19 13:05:00,187.5,187.68,187.5,187.59,3279.0,175.9038,176.0727,175.9038,175.9883,3279.0
2019-06-19 13:10:00,187.58,187.59,187.5,187.55,4758.0,175.9789,175.9883,175.9038,175.9507,4758.0
2019-06-19 13:15:00,187.51,187.59,187.51,187.51,4782.0,175.9132,175.9883,175.9132,175.9132,4782.0
2019-06-19 13:20:00,187.48,187.69,187.47,187.69,10609.0,175.8851,176.0821,175.8757,176.0821,10609.0
2019-06-19 13:25:00,187.7,188.29,187.7,188.18,10424.0,176.0914,176.645,176.0914,176.5418,10424.0
2019-06-19 13:30:00,188.17,188.44,188.15,188.27,12245.0,176.5324,176.7857,176.5136,176.6262,12245.0
2019-06-19 13:35:00,188.27,188.38,188.22,188.22,7629.0,176.6262,176.7294,176.5793,176.5793,7629.0
2019-06-19 13:40:00,188.22,188.3,188.11,188.12,14252.0,176.5793,176.6543,176.4761,176.4855,14252.0
2019-06-19 13:45:00,188.1,188.15,187.85,187.94,7037.0,176.4667,176.5136,176.2322,176.3166,7037.0
2019-06-19 13:50:00,187.97,188.17,187.97,187.98,10040.0,176.3448,176.5324,176.3448,176.3541,10040.0
2019-06-19 13:55:00,188.0,188.23,187.97,188.23,10828.0,176.3729,176.5887,176.3448,176.5887,10828.0
2019-06-19 14:00:00,188.25,188.56,187.83,188.43,30819.0,176.6074,176.8983,176.2134,176.7763,30819.0
2019-06-19 14:05:00,188.52,188.74,188.16,188.16,22617.0,176.8607,177.0671,176.523,176.523,22617.0
2019-06-19 14:10:00,188.13,188.43,188.13,188.37,12834.0,176.4949,176.7763,176.4949,176.72,12834.0
2019-06-19 14:15:00,188.37,188.37,188.01,188.06,13128.0,176.72,176.72,176.3823,176.4292,13128.0
2019-06-19 14:20:00,188.1,188.26,187.99,187.99,7094.0,176.4667,176.6168,176.3635,176.3635,7094.0
2019-06-19 14:25:00,187.87,188.21,187.83,188.21,7728.0,176.2509,176.5699,176.2134,176.5699,7728.0
2019-06-19 14:30:00,188.21,188.39,188.09,188.09,11123.0,176.5699,176.7388,176.4573,176.4573,11123.0
2019-06-19 14:35:00,188.09,188.33,188.0,188.08,9416.0,176.4573,176.6825,176.3729,176.4479,9416.0
2019-06-19 14:40:00,188.04,188.34,188.01,188.13,6150.0,176.4104,176.6919,176.3823,176.4949,6150.0
2019-06-19 14:45:00,188.08,188.2,187.88,187.88,9742.0,176.4479,176.5605,176.2603,176.2603,9742.0
2019-06-19 14:50:00,187.88,188.17,187.88,188.17,6578.0,176.2603,176.5324,176.2603,176.5324,6578.0
2019-06-19 14:55:00,188.23,188.35,188.22,188.33,6896.0,176.5887,176.7012,176.5793,176.6825,6896.0
2019-06-19 15:00:00,188.38,188.54,188.21,188.25,14719.0,176.7294,176.8795,176.5699,176.6074,14719.0
2019-06-19 15:05:00,188.23,188.4,188.17,188.4,13421.0,176.5887,176.7482,176.5324,176.7482,13421.0
2019-06-19 15:10:00,188.37,188.46,188.23,188.39,10142.0,176.72,176.8044,176.5887,176.7388,10142.0
2019-06-19 15:15:00,188.43,188.47,188.22,188.47,21506.0,176.7763,176.8138,176.5793,176.8138,21506.0
2019-06-19 15:20:00,188.48,188.49,188.21,188.26,13693.0,176.8232,176.8326,176.5699,176.6168,13693.0
2019-06-19 15:25:00,188.26,188.3,188.16,188.3,15719.0,176.6168,176.6543,176.523,176.6543,15719.0
2019-06-19 15:30:00,188.31,188.5,188.23,188.24,30152.0,176.6637,176.842,176.5887,176.5981,30152.0
2019-06-19 15:35:00,188.21,188.23,188.15,188.19,15024.0,176.5699,176.5887,176.5136,176.5511,15024.0
2019-06-19 15:40:00,188.19,188.64,188.19,188.51,26639.0,176.5511,176.9733,176.5511,176.8514,26639.0
2019-06-19 15:45:00,188.49,188.55,188.39,188.48,26583.0,176.8326,176.8889,176.7388,176.8232,26583.0
2019-06-19 15:50:00,188.5,188.84,188.48,188.71,34797.0,176.842,177.1609,176.8232,177.039,34797.0
2019-06-19 15:55:00,188.65,188.67,188.39,188.56,72105.0,176.9827,177.0015,176.7388,176.8983,72105.0
2019-06-20 09:30:00,190.31,190.73,190.2,190.2,31609.0,178.54,178.9341,178.4368,178.4368,31609.0
2019-06-20 09:35:00,190.23,190.54,190.09,190.37,14724.0,178.465,178.7558,178.3336,178.5963,14724.0
2019-06-20 09:40:00,190.4,190.49,190.28,190.45,11920.0,178.6245,178.7089,178.5119,178.6714,11920.0
2019-06-20 09:45:00,190.43,190.54,190.2,190.43,17632.0,178.6526,178.7558,178.4368,178.6526,17632.0
2019-06-20 09:50:00,190.38,190.83,190.24,190.81,19208.0,178.6057,179.0279,178.4744,179.0091,19208.0
2019-06-20 09:55:00,190.91,190.99,190.61,190.83,15038.0,179.1029,179.178,178.8215,179.0279,15038.0
2019-06-20 10:00:00,190.86,190.9,190.69,190.81,11410.0,179.056,179.0935,178.8965,179.0091,11410.0
2019-06-20 10:05:00,190.82,190.82,190.53,190.66,11943.0,179.0185,179.0185,178.7464,178.8684,11943.0
2019-06-20 10:10:00,190.65,190.72,190.26,190.27,24773.0,178.859,178.9247,178.4931,178.5025,24773.0
2019-06-20 10:15:00,190.29,190.32,189.85,189.91,13134.0,178.5213,178.5494,178.1085,178.1648,13134.0
2019-06-20 10:20:00,189.96,190.07,189.75,189.98,13192.0,178.2117,178.3149,178.0147,178.2304,13192.0
2019-06-20 10:25:00,190.08,190.08,189.62,189.74,6405.0,178.3243,178.3243,177.8927,178.0053,6405.0
2019-06-20 10:30:00,189.74,190.18,189.65,190.17,18271.0,178.0053,178.4181,177.9208,178.4087,18271.0
2019-06-20 10:35:00,190.25,190.4,190.12,190.39,7090.0,178.4837,178.6245,178.3618,178.6151,7090.0
2019-06-20 10:40:00,190.4,190.42,190.25,190.31,12073.0,178.6245,178.6432,178.4837,178.54,12073.0
2019-06-20 10:45:00,190.31,190.36,190.25,190.33,8584.0,178.54,178.5869,178.4837,178.5588,8584.0
2019-06-20 10:50:00,190.4,190.47,190.35,190.37,17379.0,178.6245,178.6901,178.5776,178.5963,17379.0
2019-06-20 10:55:00,190.37,190.44,190.26,190.44,4302.0,178.5963,178.662,178.4931,178.662,4302.0
2019-06-20 11:00:00,190.42,191.04,190.41,191.03,14180.0,178.6432,179.2249,178.6338,179.2155,14180.0
2019-06-20 11:05:00,191.05,191.27,190.98,191.25,3733.0,179.2343,179.4407,179.1686,179.4219,3733.0
2019-06-20 11:10:00,191.27,191.5,191.26,191.42,9629.0,179.4407,179.6564,179.4313,179.5814,9629.0
2019-06-20 11:15:00,191.45,191.45,191.0,191.11,6060.0,179.6095,179.6095,179.1874,179.2906,6060.0
2019-06-20 11:20:00,191.12,191.12,190.79,190.79,7530.0,179.2999,179.2999,178.9903,178.9903,7530.0
2019-06-20 11:25:00,190.83,190.93,190.76,190.78,2454.0,179.0279,179.1217,178.9622,178.981,2454.0
2019-06-20 11:30:00,190.7,190.87,190.65,190.87,3870.0,178.9059,179.0654,178.859,179.0654,3870.0
2019-06-20 11:35:00,190.89,191.1,190.89,190.99,9553.0,179.0842,179.2812,179.0842,179.178,9553.0
2019-06-20 11:40:00,190.98,191.24,190.94,191.21,4871.0,179.1686,179.4125,179.1311,179.3844,4871.0
2019-06-20 11:45:00,191.23,191.55,191.21,191.47,16138.0,179.4031,179.7033,179.3844,179.6283,16138.0
2019-06-20 11:50:00,191.55,191.68,191.39,191.39,8366.0,179.7033,179.8253,179.5532,179.5532,8366.0
2019-06-20 11:55:00,191.38,191.42,191.06,191.18,4770.0,179.5439,179.5814,179.2436,179.3562,4770.0
2019-06-20 12:00:00,191.19,191.25,191.0,191.0,6579.0,179.3656,179.4219,179.1874,179.1874,6579.0
2019-06-20 12:05:00,191.05,191.05,190.89,190.89,5569.0,179.2343,179.2343,179.0842,179.0842,5569.0
2019-06-20 12:10:00,190.82,190.82,190.53,190.57,3604.0,179.0185,179.0185,178.7464,178.784,3604.0
2019-06-20 12:15:00,190.53,190.53,190.36,190.37,5492.0,178.7464,178.7464,178.5869,178.5963,5492.0
2019-06-20 12:20:00,190.38,190.73,190.37,190.67,2521.0,178.6057,178.9341,178.5963,178.8778,2521.0
2019-06-20 12:25:00,190.78,190.84,190.72,190.84,1300.0,178.981,179.0373,178.9247,179.0373,1300.0
2019-06-20 12:30:00,190.85,190.85,190.75,190.8,2670.0,179.0466,179.0466,178.9528,178.9997,2670.0
2019-06-20 12:35:00,190.81,190.81,190.72,190.76,2964.0,179.0091,179.0091,178.9247,178.9622,2964.0
2019-06-20 12:40:00,190.73,190.94,190.66,190.94,1609.0,178.9341,179.1311,178.8684,179.1311,1609.0
2019-06-20 12:45:00,190.86,190.94,190.82,190.94,642.0,179.056,179.1311,179.0185,179.1311,642.0
2019-06-20 12:50:00,191.01,191.09,191.0,191.09,3611.0,179.1967,179.2718,179.1874,179.2718,3611.0
2019-06-20 12:55:00,191.01,191.3,191.01,191.29,2860.0,179.1967,179.4688,179.1967,179.4594,2860.0
2019-06-20 13:00:00,191.26,191.35,191.21,191.28,4178.0,179.4313,179.5157,179.3844,179.45,4178.0
2019-06-20 13:05:00,191.25,191.33,191.22,191.24,3525.0,179.4219,179.4969,179.3938,179.4125,3525.0
2019-06-20 13:10:00,191.21,191.28,191.19,191.26,1952.0,179.3844,179.45,179.3656,179.4313,1952.0
2019-06-20 13:15:00,191.27,191.45,191.25,191.45,3154.0,179.4407,179.6095,179.4219,179.6095,3154.0
2019-06-20 13:20:00,191.41,191.55,191.4,191.53,4711.0,179.572,179.7033,179.5626,179.6846,4711.0
2019-06-20 13:25:00,191.56,191.65,191.46,191.46,9762.0,179.7127,179.7972,179.6189,179.6189,9762.0
2019-06-20 13:30:00,191.52,191.61,191.47,191.59,4344.0,179.6752,179.7596,179.6283,179.7409,4344.0
2019-06-20 13:35:00,191.59,191.59,191.45,191.51,2193.0,179.7409,179.7409,179.6095,179.6658,2193.0
2019-06-20 13:40:00,191.56,191.68,191.5,191.52,9636.0,179.7127,179.8253,179.6564,179.6752,9636.0
2019-06-20 13:45:00,191.49,191.49,191.26,191.26,2947.0,179.6471,179.6471,179.4313,179.4313,2947.0
2019-06-20 13:50:00,191.27,191.29,190.96,190.97,9803.0,179.4407,179.4594,179.1498,179.1592,9803.0
2019-06-20 13:55:00,191.0,191.11,190.91,190.94,9781.0,179.1874,179.2906,179.1029,179.1311,9781.0
2019-06-20 14:00:00,190.93,191.09,190.92,191.08,2500.0,179.1217,179.2718,179.1123,179.2624,2500.0
2019-06-20 14:05:00,191.11,191.14,190.91,191.13,6185.0,179.2906,179.3187,179.1029,179.3093,6185.0
2019-06-20 14:10:00,191.12,191.28,191.11,191.21,3701.0,179.2999,179.45,179.2906,179.3844,3701.0
2019-06-20 14:15:00,191.1,191.28,191.1,191.27,2150.0,179.2812,179.45,179.2812,179.4407,2150.0
2019-06-20 14:20:00,191.27,191.3,191.16,191.19,9163.0,179.4407,179.4688,179.3375,179.3656,9163.0
2019-06-20 14:25:00,191.15,191.17,190.89,191.01,6816.0,179.3281,179.3468,179.0842,179.1967,6816.0
2019-06-20 14:30:00,190.97,191.21,190.94,191.1,13343.0,179.1592,179.3844,179.1311,179.2812,13343.0
2019-06-20 14:35:00,191.09,191.31,191.08,191.31,3760.0,179.2718,179.4782,179.2624,179.4782,3760.0
2019-06-20 14:40:00,191.34,191.44,191.33,191.36,4066.0,179.5063,179.6001,179.4969,179.5251,4066.0
2019-06-20 14:45:00,191.39,191.62,191.39,191.45,14801.0,179.5532,179.769,179.5532,179.6095,14801.0
2019-06-20 14:50:00,191.46,191.75,191.46,191.74,4501.0,179.6189,179.891,179.6189,179.8816,4501.0
2019-06-20 14:55:00,191.72,192.04,191.67,191.99,14930.0,179.8628,180.163,179.8159,180.1161,14930.0
2019-06-20 15:00:00,191.99,192.12,191.99,192.05,11827.0,180.1161,180.2381,180.1161,180.1724,11827.0
2019-06-20 15:05:00,192.05,192.05,191.81,191.97,6437.0,180.1724,180.1724,179.9473,180.0974,6437.0
2019-06-20 15:10:00,192.04,192.17,192.0,192.11,4562.0,180.163,180.285,180.1255,180.2287,4562.0
2019-06-20 15:15:00,192.11,192.12,192.01,192.12,2788.0,180.2287,180.2381,180.1349,180.2381,2788.0
2019-06-20 15:20:00,192.15,192.3,192.12,192.14,19393.0,180.2662,180.407,180.2381,180.2569,19393.0
2019-06-20 15:25:00,192.15,192.24,192.14,192.24,7648.0,180.2662,180.3507,180.2569,180.3507,7648.0
2019-06-20 15:30:00,192.24,192.24,191.82,191.9,5102.0,180.3507,180.3507,179.9566,180.0317,5102.0
2019-06-20 15:35:00,191.89,192.03,191.81,191.87,13141.0,180.0223,180.1537,179.9473,180.0035,13141.0
2019-06-20 15:40:00,191.87,192.13,191.87,192.1,10466.0,180.0035,180.2475,180.0035,180.2193,10466.0
2019-06-20 15:45:00,192.05,192.38,192.05,192.34,14111.0,180.1724,180.482,180.1724,180.4445,14111.0
2019-06-20 15:50:00,192.36,192.52,192.36,192.48,21424.0,180.4632,180.6133,180.4632,180.5758,21424.0
2019-06-20 15:55:00,192.54,192.66,192.33,192.37,54664.0,180.6321,180.7447,180.4351,180.4726,54664.0
2019-06-21 09:30:00,192.26,192.45,191.69,192.02,299358.0,180.3694,180.5477,179.8347,180.1443,299358.0
2019-06-21 09:35:00,192.03,192.34,191.69,191.78,13113.0,180.1537,180.4445,179.8347,179.9191,13113.0
2019-06-21 09:40:00,191.88,192.28,191.44,191.57,9138.0,180.0129,180.3882,179.6001,179.7221,9138.0
2019-06-21 09:45:00,191.45,191.74,191.45,191.51,3742.0,179.6095,179.8816,179.6095,179.6658,3742.0
2019-06-21 09:50:00,191.47,191.82,191.47,191.82,7400.0,179.6283,179.9566,179.6283,179.9566,7400.0
2019-06-21 09:55:00,191.73,191.73,191.45,191.52,6417.0,179.8722,179.8722,179.6095,179.6752,6417.0
2019-06-21 10:00:00,191.51,191.56,191.0,191.15,8149.0,179.6658,179.7127,179.1874,179.3281,8149.0
2019-06-21 10:05:00,191.04,191.14,190.85,190.92,4627.0,179.2249,179.3187,179.0466,179.1123,4627.0
2019-06-21 10:10:00,190.81,191.17,190.8,190.9,6088.0,179.0091,179.3468,178.9997,179.0935,6088.0
2019-06-21 10:15:00,190.94,190.98,190.69,190.87,6276.0,179.1311,179.1686,178.8965,179.0654,6276.0
2019-06-21 10:20:00,190.88,190.93,190.72,190.87,5107.0,179.0748,179.1217,178.9247,179.0654,5107.0
2019-06-21 10:25:00,190.81,190.91,190.79,190.9,2505.0,179.0091,179.1029,178.9903,179.0935,2505.0
2019-06-21 10:30:00,190.9,190.92,190.62,190.75,8397.0,179.0935,179.1123,178.8309,178.9528,8397.0
2019-06-21 10:35:00,190.7,190.74,190.58,190.64,3921.0,178.9059,178.9434,178.7933,178.8496,3921.0
2019-06-21 10:40:00,190.59,190.82,190.59,190.74,6229.0,178.8027,179.0185,178.8027,178.9434,6229.0
2019-06-21 10:45:00,190.67,190.74,190.42,190.42,14433.0,178.8778,178.9434,178.6432,178.6432,14433.0
2019-06-21 10:50:00,190.4,190.51,190.34,190.48,21883.0,178.6245,178.7277,178.5682,178.6995,21883.0
2019-06-21 10:55:00,190.47,190.5,190.32,190.5,10175.0,178.6901,178.7183,178.5494,178.7183,10175.0
2019-06-21 11:00:00,190.47,190.75,190.47,190.75,12171.0,178.6901,178.9528,178.6901,178.9528,12171.0
2019-06-21 11:05:00,190.75,191.3,190.7,191.08,11490.0,178.9528,179.4688,178.9059,179.2624,11490.0
2019-06-21 11:10:00,191.07,191.07,190.83,190.83,5868.0,179.253,179.253,179.0279,179.0279,5868.0
2019-06-21 11:15:00,190.82,190.94,190.73,190.89,5071.0,179.0185,179.1311,178.9341,179.0842,5071.0
2019-06-21 11:20:00,190.88,190.88,190.61,190.61,10453.0,179.0748,179.0748,178.8215,178.8215,10453.0
2019-06-21 11:25:00,190.63,190.77,190.59,190.66,7576.0,178.8402,178.9716,178.8027,178.8684,7576.0
2019-06-21 11:30:00,190.64,190.79,190.61,190.77,6931.0,178.8496,178.9903,178.8215,178.9716,6931.0
2019-06-21 11:35:00,190.8,190.82,190.63,190.65,12083.0,178.9997,179.0185,178.8402,178.859,12083.0
2019-06-21 11:40:00,190.65,190.67,190.48,190.49,9214.0,178.859,178.8778,178.6995,178.7089,9214.0
2019-06-21 11:45:00,190.51,190.56,190.43,190.48,4523.0,178.7277,178.7746,178.6526,178.6995,4523.0
2019-06-21 11:50:00,190.42,190.47,190.36,190.4,4111.0,178.6432,178.6901,178.5869,178.6245,4111.0
2019-06-21 11:55:00,190.44,190.5,190.36,190.46,4837.0,178.662,178.7183,178.5869,178.6808,4837.0
2019-06-21 12:00:00,190.45,190.61,190.45,190.61,3832.0,178.6714,178.8215,178.6714,178.8215,3832.0
2019-06-21 12:05:00,190.62,190.66,190.47,190.48,3988.0,178.8309,178.8684,178.6901,178.6995,3988.0
2019-06-21 12:10:00,190.48,190.48,190.31,190.36,5322.0,178.6995,178.6995,178.54,178.5869,5322.0
2019-06-21 12:15:00,190.32,190.33,190.23,190.23,3320.0,178.5494,178.5588,178.465,178.465,3320.0
2019-06-21 12:20:00,190.29,190.31,190.07,190.07,4413.0,178.5213,178.54,178.3149,178.3149,4413.0
2019-06-21 12:25:00,190.07,190.26,190.07,190.22,3094.0,178.3149,178.4931,178.3149,178.4556,3094.0
2019-06-21 12:30:00,190.23,190.23,190.01,190.03,9102.0,178.465,178.465,178.2586,178.2773,9102.0
2019-06-21 12:35:00,190.03,190.21,190.0,190.21,8857.0,178.2773,178.4462,178.2492,178.4462,8857.0
2019-06-21 12:40:00,190.17,190.17,190.1,190.14,3001.0,178.4087,178.4087,178.343,178.3805,3001.0
2019-06-21 12:45:00,190.16,190.31,190.14,190.14,5058.0,178.3993,178.54,178.3805,178.3805,5058.0
2019-06-21 12:50:00,190.13,190.15,190.05,190.05,4057.0,178.3712,178.3899,178.2961,178.2961,4057.0
2019-06-21 12:55:00,190.05,190.05,189.91,190.04,6578.0,178.2961,178.2961,178.1648,178.2867,6578.0
2019-06-21 13:00:00,189.97,190.04,189.79,189.84,6736.0,178.2211,178.2867,178.0522,178.0991,6736.0
2019-06-21 13:05:00,189.82,190.04,189.78,190.03,6440.0,178.0803,178.2867,178.0428,178.2773,6440.0
2019-06-21 13:10:00,190.01,190.06,189.9,189.9,3469.0,178.2586,178.3055,178.1554,178.1554,3469.0
2019-06-21 13:15:00,189.92,189.99,189.91,189.91,3400.0,178.1742,178.2398,178.1648,178.1648,3400.0
2019-06-21 13:20:00,189.93,189.95,189.82,189.88,6583.0,178.1835,178.2023,178.0803,178.1366,6583.0
2019-06-21 13:25:00,189.88,189.88,189.82,189.84,2148.0,178.1366,178.1366,178.0803,178.0991,2148.0
2019-06-21 13:30:00,189.85,189.89,189.81,189.84,4793.0,178.1085,178.146,178.071,178.0991,4793.0
2019-06-21 13:35:00,189.82,189.87,189.76,189.84,3444.0,178.0803,178.1272,178.024,178.0991,3444.0
2019-06-21 13:40:00,189.87,189.89,189.79,189.79,4982.0,178.1272,178.146,178.0522,178.0522,4982.0
2019-06-21 13:45:00,189.72,189.72,189.64,189.72,2725.0,177.9865,177.9865,177.9115,177.9865,2725.0
2019-06-21 13:50:00,189.71,189.71,189.53,189.58,7647.0,177.9771,177.9771,177.8083,177.8552,7647.0
2019-06-21 13:55:00,189.6,189.6,189.46,189.6,7564.0,177.8739,177.8739,177.7426,177.8739,7564.0
2019-06-21 14:00:00,189.64,189.9,189.63,189.9,6498.0,177.9115,178.1554,177.9021,178.1554,6498.0
2019-06-21 14:05:00,189.9,189.95,189.77,189.82,5289.0,178.1554,178.2023,178.0334,178.0803,5289.0
2019-06-21 14:10:00,189.83,189.85,189.77,189.84,4438.0,178.0897,178.1085,178.0334,178.0991,4438.0
2019-06-21 14:15:00,189.83,189.9,189.81,189.88,4566.0,178.0897,178.1554,178.071,178.1366,4566.0
2019-06-21 14:20:00,189.9,189.9,189.82,189.9,4749.0,178.1554,178.1554,178.0803,178.1554,4749.0
2019-06-21 14:25:00,189.89,190.13,189.89,190.1,4952.0,178.146,178.3712,178.146,178.343,4952.0
2019-06-21 14:30:00,190.11,190.18,190.03,190.16,2774.0,178.3524,178.4181,178.2773,178.3993,2774.0
2019-06-21 14:35:00,190.14,190.25,190.09,190.25,5468.0,178.3805,178.4837,178.3336,178.4837,5468.0
2019-06-21 14:40:00,190.22,190.31,190.2,190.2,3688.0,178.4556,178.54,178.4368,178.4368,3688.0
2019-06-21 14:45:00,190.2,190.29,190.2,190.25,2635.0,178.4368,178.5213,178.4368,178.4837,2635.0
2019-06-21 14:50:00,190.25,190.36,190.23,190.23,6526.0,178.4837,178.5869,178.465,178.465,6526.0
2019-06-21 14:55:00,190.22,190.33,190.22,190.32,6325.0,178.4556,178.5588,178.4556,178.5494,6325.0
2019-06-21 15:00:00,190.3,190.33,190.22,190.28,6974.0,178.5306,178.5588,178.4556,178.5119,6974.0
2019-06-21 15:05:00,190.29,190.54,190.29,190.5,7922.0,178.5213,178.7558,178.5213,178.7183,7922.0
2019-06-21 15:10:00,190.5,190.57,190.45,190.5,9742.0,178.7183,178.784,178.6714,178.7183,9742.0
2019-06-21 15:15:00,190.47,190.51,190.4,190.46,6202.0,178.6901,178.7277,178.6245,178.6808,6202.0
2019-06-21 15:20:00,190.44,190.47,190.25,190.28,5800.0,178.662,178.6901,178.4837,178.5119,5800.0
2019-06-21 15:25:00,190.28,190.29,190.2,190.25,9719.0,178.5119,178.5213,178.4368,178.4837,9719.0
2019-06-21 15:30:00,190.26,190.31,190.18,190.24,11840.0,178.4931,178.54,178.4181,178.4744,11840.0
2019-06-21 15:35:00,190.25,190.54,190.25,190.53,13367.0,178.4837,178.7558,178.4837,178.7464,13367.0
2019-06-21 15:40:00,190.53,190.61,190.43,190.52,19051.0,178.7464,178.8215,178.6526,178.737,19051.0
2019-06-21 15:45:00,190.53,190.59,190.41,190.54,21992.0,178.7464,178.8027,178.6338,178.7558,21992.0
2019-06-21 15:50:00,190.51,190.51,190.02,190.02,31242.0,178.7277,178.7277,178.268,178.268,31242.0
2019-06-21 15:55:00,190.02,190.02,189.32,189.63,125586.0,178.268,178.268,177.6113,177.9021,125586.0
2019-06-24 09:30:00,190.26,190.9,189.6,190.9,22613.0,178.4931,179.0935,177.8739,179.0935,22613.0
2019-06-24 09:35:00,190.44,190.86,190.0,190.52,10612.0,178.662,179.056,178.2492,178.737,10612.0
2019-06-24 09:40:00,190.54,190.84,190.54,190.84,2846.0,178.7558,179.0373,178.7558,179.0373,2846.0
2019-06-24 09:45:00,190.64,190.99,190.61,190.89,4200.0,178.8496,179.178,178.8215,179.0842,4200.0
2019-06-24 09:50:00,191.14,191.27,190.67,190.67,3575.0,179.3187,179.4407,178.8778,178.8778,3575.0
2019-06-24 09:55:00,190.67,190.84,190.62,190.69,8997.0,178.8778,179.0373,178.8309,178.8965,8997.0
2019-06-24 10:00:00,190.69,190.81,190.64,190.69,4090.0,178.8965,179.0091,178.8496,178.8965,4090.0
2019-06-24 10:05:00,190.71,190.87,190.68,190.76,7340.0,178.9153,179.0654,178.8871,178.9622,7340.0
2019-06-24 10:10:00,190.76,191.01,190.76,191.0,3080.0,178.9622,179.1967,178.9622,179.1874,3080.0
2019-06-24 10:15:00,191.03,191.17,191.03,191.11,2987.0,179.2155,179.3468,179.2155,179.2906,2987.0
2019-06-24 10:20:00,191.17,191.29,191.1,191.12,3501.0,179.3468,179.4594,179.2812,179.2999,3501.0
2019-06-24 10:25:00,191.17,191.32,191.12,191.32,4515.0,179.3468,179.4876,179.2999,179.4876,4515.0
2019-06-24 10:30:00,191.27,191.27,191.02,191.23,7396.0,179.4407,179.4407,179.2061,179.4031,7396.0
2019-06-24 10:35:00,191.22,191.3,191.2,191.21,2862.0,179.3938,179.4688,179.375,179.3844,2862.0
2019-06-24 10:40:00,191.26,191.34,191.26,191.34,2020.0,179.4313,179.5063,179.4313,179.5063,2020.0
2019-06-24 10:45:00,191.39,191.41,191.21,191.24,2816.0,179.5532,179.572,179.3844,179.4125,2816.0
2019-06-24 10:50:00,191.2,191.3,191.19,191.19,1651.0,179.375,179.4688,179.3656,179.3656,1651.0
2019-06-24 10:55:00,191.21,191.27,191.13,191.24,6110.0,179.3844,179.4407,179.3093,179.4125,6110.0
2019-06-24 11:00:00,191.18,191.3,191.18,191.25,7070.0,179.3562,179.4688,179.3562,179.4219,7070.0
2019-06-24 11:05:00,191.23,191.49,191.23,191.46,3140.0,179.4031,179.6471,179.4031,179.6189,3140.0
2019-06-24 11:10:00,191.49,191.74,191.49,191.56,11928.0,179.6471,179.8816,179.6471,179.7127,11928.0
2019-06-24 11:15:00,191.59,191.62,191.53,191.56,3259.0,179.7409,179.769,179.6846,179.7127,3259.0
2019-06-24 11:20:00,191.57,191.63,191.49,191.61,3101.0,179.7221,179.7784,179.6471,179.7596,3101.0
2019-06-24 11:25:00,191.68,191.79,191.55,191.59,20336.0,179.8253,179.9285,179.7033,179.7409,20336.0
2019-06-24 11:30:00,191.56,191.57,191.44,191.57,3340.0,179.7127,179.7221,179.6001,179.7221,3340.0
2019-06-24 11:35:00,191.56,191.56,191.4,191.45,3377.0,179.7127,179.7127,179.5626,179.6095,3377.0
2019-06-24 11:40:00,191.42,191.51,191.37,191.42,4605.0,179.5814,179.6658,179.5345,179.5814,4605.0
2019-06-24 11:45:00,191.39,191.39,191.31,191.36,2546.0,179.5532,179.5532,179.4782,179.5251,2546.0
2019-06-24 11:50:00,191.29,191.33,191.2,191.2,11530.0,179.4594,179.4969,179.375,179.375,11530.0
2019-06-24 11:55:00,191.15,191.21,191.13,191.21,5219.0,179.3281,179.3844,179.3093,179.3844,5219.0
2019-06-24 12:00:00,191.2,191.23,191.14,191.23,3400.0,179.375,179.4031,179.3187,179.4031,3400.0
2019-06-24 12:05:00,191.21,191.23,191.18,191.19,2643.0,179.3844,179.4031,179.3562,179.3656,2643.0
2019-06-24 12:10:00,191.19,191.19,191.02,191.16,4569.0,179.3656,179.3656,179.2061,179.3375,4569.0
2019-06-24 12:15:00,191.16,191.4,191.16,191.32,7902.0,179.3375,179.5626,179.3375,179.4876,7902.0
2019-06-24 12:20:00,191.3,191.38,191.17,191.19,4843.0,179.4688,179.5439,179.3468,179.3656,4843.0
2019-06-24 12:25:00,191.19,191.22,191.13,191.16,2386.0,179.3656,179.3938,179.3093,179.3375,2386.0
2019-06-24 12:30:00,191.16,191.32,191.15,191.24,3300.0,179.3375,179.4876,179.3281,179.4125,3300.0
2019-06-24 12:35:00,191.18,191.25,191.13,191.17,2794.0,179.3562,179.4219,179.3093,179.3468,2794.0
2019-06-24 12:40:00,191.13,191.21,191.11,191.19,2300.0,179.3093,179.3844,179.2906,179.3656,2300.0
2019-06-24 12:45:00,191.2,191.3,191.19,191.26,2503.0,179.375,179.4688,179.3656,179.4313,2503.0
2019-06-24 12:50:00,191.29,191.34,191.05,191.17,6680.0,179.4594,179.5063,179.2343,179.3468,6680.0
2019-06-24 12:55:00,191.08,191.15,191.06,191.06,2788.0,179.2624,179.3281,179.2436,179.2436,2788.0
2019-06-24 13:00:00,191.09,191.18,191.03,191.18,4985.0,179.2718,179.3562,179.2155,179.3562,4985.0
2019-06-24 13:05:00,191.23,191.26,191.12,191.15,4365.0,179.4031,179.4313,179.2999,179.3281,4365.0
2019-06-24 13:10:00,191.17,191.27,191.14,191.27,3129.0,179.3468,179.4407,179.3187,179.4407,3129.0
2019-06-24 13:15:00,191.28,191.33,191.17,191.22,3405.0,179.45,179.4969,179.3468,179.3938,3405.0
2019-06-24 13:20:00,191.21,191.24,191.08,191.23,4200.0,179.3844,179.4125,179.2624,179.4031,4200.0
2019-06-24 13:25:00,191.17,191.28,191.17,191.25,3748.0,179.3468,179.45,179.3468,179.4219,3748.0
2019-06-24 13:30:00,191.24,191.35,191.24,191.35,1705.0,179.4125,179.5157,179.4125,179.5157,1705.0
2019-06-24 13:35:00,191.35,191.45,191.33,191.45,2702.0,179.5157,179.6095,179.4969,179.6095,2702.0
2019-06-24 13:40:00,191.43,191.71,191.43,191.7,8668.0,179.5908,179.8534,179.5908,179.8441,8668.0
2019-06-24 13:45:00,191.62,191.69,191.55,191.61,5560.0,179.769,179.8347,179.7033,179.7596,5560.0
2019-06-24 13:50:00,191.59,191.64,191.53,191.62,10835.0,179.7409,179.7878,179.6846,179.769,10835.0
2019-06-24 13:55:00,191.62,191.87,191.58,191.87,7100.0,179.769,180.0035,179.7315,180.0035,7100.0
2019-06-24 14:00:00,191.86,191.92,191.8,191.85,6477.0,179.9942,180.0505,179.9379,179.9848,6477.0
2019-06-24 14:05:00,191.84,191.89,191.79,191.84,9562.0,179.9754,180.0223,179.9285,179.9754,9562.0
2019-06-24 14:10:00,191.84,191.87,191.76,191.82,8964.0,179.9754,180.0035,179.9004,179.9566,8964.0
2019-06-24 14:15:00,191.8,191.84,191.73,191.74,7777.0,179.9379,179.9754,179.8722,179.8816,7777.0
2019-06-24 14:20:00,191.74,191.85,191.68,191.81,10456.0,179.8816,179.9848,179.8253,179.9473,10456.0
2019-06-24 14:25:00,191.79,191.92,191.76,191.92,7454.0,179.9285,180.0505,179.9004,180.0505,7454.0
2019-06-24 14:30:00,191.91,192.06,191.82,191.86,13511.0,180.0411,180.1818,179.9566,179.9942,13511.0
2019-06-24 14:35:00,191.84,191.93,191.82,191.84,4762.0,179.9754,180.0598,179.9566,179.9754,4762.0
2019-06-24 14:40:00,191.84,191.89,191.81,191.89,3787.0,179.9754,180.0223,179.9473,180.0223,3787.0
2019-06-24 14:45:00,191.89,192.11,191.89,191.97,10687.0,180.0223,180.2287,180.0223,180.0974,10687.0
2019-06-24 14:50:00,191.95,191.97,191.9,191.92,4292.0,180.0786,180.0974,180.0317,180.0505,4292.0
2019-06-24 14:55:00,191.96,192.06,191.96,192.0,6522.0,180.088,180.1818,180.088,180.1255,6522.0
2019-06-24 15:00:00,192.02,192.09,191.97,192.01,6346.0,180.1443,180.2099,180.0974,180.1349,6346.0
2019-06-24 15:05:00,192.0,192.06,191.93,191.96,7493.0,180.1255,180.1818,180.0598,180.088,7493.0
2019-06-24 15:10:00,191.94,192.03,191.91,192.0,8217.0,180.0692,180.1537,180.0411,180.1255,8217.0
2019-06-24 15:15:00,192.01,192.07,191.99,192.07,7719.0,180.1349,180.1912,180.1161,180.1912,7719.0
2019-06-24 15:20:00,192.08,192.39,192.07,192.15,14200.0,180.2006,180.4914,180.1912,180.2662,14200.0
2019-06-24 15:25:00,192.12,192.14,192.02,192.06,3544.0,180.2381,180.2569,180.1443,180.1818,3544.0
2019-06-24 15:30:00,192.06,192.07,191.79,191.79,6498.0,180.1818,180.1912,179.9285,179.9285,6498.0
2019-06-24 15:35:00,191.78,191.8,191.55,191.58,11507.0,179.9191,179.9379,179.7033,179.7315,11507.0
2019-06-24 15:40:00,191.56,191.6,191.52,191.54,11926.0,179.7127,179.7502,179.6752,179.694,11926.0
2019-06-24 15:45:00,191.54,191.6,191.42,191.46,15841.0,179.694,179.7502,179.5814,179.6189,15841.0
2019-06-24 15:50:00,191.45,191.75,191.43,191.62,20915.0,179.6095,179.891,179.5908,179.769,20915.0
2019-06-24 15:55:00,191.64,191.72,191.51,191.67,43109.0,179.7878,179.8628,179.6658,179.8159,43109.0
2019-06-25 09:30:00,191.99,192.0,191.1,191.3,24794.0,180.1161,180.1255,179.2812,179.4688,24794.0
2019-06-25 09:35:00,191.28,191.66,191.12,191.19,8846.0,179.45,179.8065,179.2999,179.3656,8846.0
2019-06-25 09:40:00,191.12,191.47,190.94,190.98,4733.0,179.2999,179.6283,179.1311,179.1686,4733.0
2019-06-25 09:45:00,190.97,191.02,190.65,190.72,6100.0,179.1592,179.2061,178.859,178.9247,6100.0
2019-06-25 09:50:00,190.7,190.93,190.7,190.86,3801.0,178.9059,179.1217,178.9059,179.056,3801.0
2019-06-25 09:55:00,190.82,190.88,190.6,190.63,6907.0,179.0185,179.0748,178.8121,178.8402,6907.0
2019-06-25 10:00:00,190.63,190.63,190.4,190.52,4306.0,178.8402,178.8402,178.6245,178.737,4306.0
2019-06-25 10:05:00,190.6,190.8,190.5,190.8,3705.0,178.8121,178.9997,178.7183,178.9997,3705.0
2019-06-25 10:10:00,190.87,190.87,190.62,190.77,4125.0,179.0654,179.0654,178.8309,178.9716,4125.0
2019-06-25 10:15:00,190.77,190.77,190.55,190.55,2200.0,178.9716,178.9716,178.7652,178.7652,2200.0
2019-06-25 10:20:00,190.54,190.63,190.34,190.56,6027.0,178.7558,178.8402,178.5682,178.7746,6027.0
2019-06-25 10:25:00,190.56,190.93,190.55,190.85,4381.0,178.7746,179.1217,178.7652,179.0466,4381.0
2019-06-25 10:30:00,190.82,190.95,190.8,190.8,3210.0,179.0185,179.1404,178.9997,178.9997,3210.0
2019-06-25 10:35:00,190.92,190.95,190.73,190.76,4056.0,179.1123,179.1404,178.9341,178.9622,4056.0
2019-06-25 10:40:00,190.78,191.27,190.78,191.15,7892.0,178.981,179.4407,178.981,179.3281,7892.0
2019-06-25 10:45:00,191.26,191.26,190.98,191.1,5176.0,179.4313,179.4313,179.1686,179.2812,5176.0
2019-06-25 10:50:00,191.19,191.3,191.09,191.2,5059.0,179.3656,179.4688,179.2718,179.375,5059.0
2019-06-25 10:55:00,191.25,191.62,191.25,191.6,6703.0,179.4219,179.769,179.4219,179.7502,6703.0
2019-06-25 11:00:00,191.6,191.69,191.44,191.57,6030.0,179.7502,179.8347,179.6001,179.7221,6030.0
2019-06-25 11:05:00,191.58,191.65,191.44,191.44,3300.0,179.7315,179.7972,179.6001,179.6001,3300.0
2019-06-25 11:10:00,191.44,191.53,191.21,191.32,8120.0,179.6001,179.6846,179.3844,179.4876,8120.0
2019-06-25 11:15:00,191.36,191.51,191.36,191.41,5708.0,179.5251,179.6658,179.5251,179.572,5708.0
2019-06-25 11:20:00,191.46,191.72,191.45,191.69,10390.0,179.6189,179.8628,179.6095,179.8347,10390.0
2019-06-25 11:25:00,191.71,191.86,191.71,191.77,1920.0,179.8534,179.9942,179.8534,179.9097,1920.0
2019-06-25 11:30:00,191.79,191.89,191.77,191.78,4400.0,179.9285,180.0223,179.9097,179.9191,4400.0
2019-06-25 11:35:00,191.78,191.99,191.75,191.89,7455.0,179.9191,180.1161,179.891,180.0223,7455.0
2019-06-25 11:40:00,191.91,191.97,191.89,191.93,3068.0,180.0411,180.0974,180.0223,180.0598,3068.0
2019-06-25 11:45:00,191.91,191.97,191.88,191.92,3348.0,180.0411,180.0974,180.0129,180.0505,3348.0
2019-06-25 11:50:00,191.93,192.13,191.9,192.08,5822.0,180.0598,180.2475,180.0317,180.2006,5822.0
2019-06-25 11:55:00,192.07,192.13,192.03,192.11,1850.0,180.1912,180.2475,180.1537,180.2287,1850.0
2019-06-25 12:00:00,192.09,192.09,192.0,192.06,4249.0,180.2099,180.2099,180.1255,180.1818,4249.0
2019-06-25 12:05:00,192.11,192.19,192.08,192.19,4321.0,180.2287,180.3038,180.2006,180.3038,4321.0
2019-06-25 12:10:00,192.21,192.21,192.02,192.11,3075.0,180.3225,180.3225,180.1443,180.2287,3075.0
2019-06-25 12:15:00,192.09,192.11,191.92,191.97,2000.0,180.2099,180.2287,180.0505,180.0974,2000.0
2019-06-25 12:20:00,192.01,192.02,191.83,191.96,2919.0,180.1349,180.1443,179.966,180.088,2919.0
2019-06-25 12:25:00,192.03,192.07,191.96,191.96,2226.0,180.1537,180.1912,180.088,180.088,2226.0
2019-06-25 12:30:00,192.04,192.04,191.84,191.85,1000.0,180.163,180.163,179.9754,179.9848,1000.0
2019-06-25 12:35:00,191.81,191.9,191.63,191.63,3000.0,179.9473,180.0317,179.7784,179.7784,3000.0
2019-06-25 12:40:00,191.58,191.58,191.45,191.56,2797.0,179.7315,179.7315,179.6095,179.7127,2797.0
2019-06-25 12:45:00,191.56,191.73,191.56,191.65,2709.0,179.7127,179.8722,179.7127,179.7972,2709.0
2019-06-25 12:50:00,191.7,191.91,191.67,191.91,1920.0,179.8441,180.0411,179.8159,180.0411,1920.0
2019-06-25 12:55:00,191.94,192.04,191.94,191.94,2601.0,180.0692,180.163,180.0692,180.0692,2601.0
2019-06-25 13:00:00,191.88,191.88,191.59,191.74,2304.0,180.0129,180.0129,179.7409,179.8816,2304.0
2019-06-25 13:05:00,191.75,191.88,191.69,191.88,3661.0,179.891,180.0129,179.8347,180.0129,3661.0
2019-06-25 13:10:00,191.93,191.93,191.84,191.84,800.0,180.0598,180.0598,179.9754,179.9754,800.0
2019-06-25 13:15:00,191.92,192.01,191.89,191.94,4829.0,180.0505,180.1349,180.0223,180.0692,4829.0
2019-06-25 13:20:00,191.96,192.02,191.87,191.89,1956.0,180.088,180.1443,180.0035,180.0223,1956.0
2019-06-25 13:25:00,191.9,192.13,191.9,192.01,4218.0,180.0317,180.2475,180.0317,180.1349,4218.0
2019-06-25 13:30:00,192.05,192.17,191.98,192.17,2508.0,180.1724,180.285,180.1067,180.285,2508.0
2019-06-25 13:35:00,192.15,192.25,192.1,192.13,2051.0,180.2662,180.36,180.2193,180.2475,2051.0
2019-06-25 13:40:00,192.2,192.21,192.13,192.15,2969.0,180.3131,180.3225,180.2475,180.2662,2969.0
2019-06-25 13:45:00,192.18,192.23,192.16,192.21,2667.0,180.2944,180.3413,180.2756,180.3225,2667.0
2019-06-25 13:50:00,192.21,192.24,191.99,191.99,3665.0,180.3225,180.3507,180.1161,180.1161,3665.0
2019-06-25 13:55:00,192.03,192.06,191.99,192.05,3350.0,180.1537,180.1818,180.1161,180.1724,3350.0
2019-06-25 14:00:00,192.06,192.09,191.82,191.82,3699.0,180.1818,180.2099,179.9566,179.9566,3699.0
2019-06-25 14:05:00,191.85,192.17,191.85,192.17,11059.0,179.9848,180.285,179.9848,180.285,11059.0
2019-06-25 14:10:00,192.22,192.33,192.17,192.31,4464.0,180.3319,180.4351,180.285,180.4163,4464.0
2019-06-25 14:15:00,192.3,192.41,192.25,192.39,3442.0,180.407,180.5102,180.36,180.4914,3442.0
2019-06-25 14:20:00,192.36,192.49,192.36,192.46,5455.0,180.4632,180.5852,180.4632,180.5571,5455.0
2019-06-25 14:25:00,192.43,192.46,192.34,192.38,5341.0,180.5289,180.5571,180.4445,180.482,5341.0
2019-06-25 14:30:00,192.39,192.42,192.21,192.24,4700.0,180.4914,180.5195,180.3225,180.3507,4700.0
2019-06-25 14:35:00,192.22,192.22,192.0,192.06,4286.0,180.3319,180.3319,180.1255,180.1818,4286.0
2019-06-25 14:40:00,192.11,192.28,192.08,192.1,4708.0,180.2287,180.3882,180.2006,180.2193,4708.0
2019-06-25 14:45:00,192.12,192.31,192.12,192.3,3146.0,180.2381,180.4163,180.2381,180.407,3146.0
2019-06-25 14:50:00,192.28,192.33,192.22,192.33,2954.0,180.3882,180.4351,180.3319,180.4351,2954.0
2019-06-25 14:55:00,192.32,192.46,192.32,192.43,3674.0,180.4257,180.5571,180.4257,180.5289,3674.0
2019-06-25 15:00:00,192.4,192.51,192.23,192.24,7807.0,180.5008,180.604,180.3413,180.3507,7807.0
2019-06-25 15:05:00,192.3,192.46,192.3,192.45,5832.0,180.407,180.5571,180.407,180.5477,5832.0
2019-06-25 15:10:00,192.46,192.47,192.15,192.23,4743.0,180.5571,180.5664,180.2662,180.3413,4743.0
2019-06-25 15:15:00,192.22,192.22,191.97,191.99,7278.0,180.3319,180.3319,180.0974,180.1161,7278.0
2019-06-25 15:20:00,192.02,192.23,192.01,192.23,8087.0,180.1443,180.3413,180.1349,180.3413,8087.0
2019-06-25 15:25:00,192.24,192.41,192.17,192.36,6446.0,180.3507,180.5102,180.285,180.4632,6446.0
2019-06-25 15:30:00,192.35,192.36,192.07,192.12,11168.0,180.4539,180.4632,180.1912,180.2381,11168.0
2019-06-25 15:35:00,192.12,192.33,192.11,192.19,10875.0,180.2381,180.4351,180.2287,180.3038,10875.0
2019-06-25 15:40:00,192.16,192.16,191.84,191.84,14666.0,180.2756,180.2756,179.9754,179.9754,14666.0
2019-06-25 15:45:00,191.84,192.12,191.68,191.77,18161.0,179.9754,180.2381,179.8253,179.9097,18161.0
2019-06-25 15:50:00,191.76,191.88,191.67,191.79,18606.0,179.9004,180.0129,179.8159,179.9285,18606.0
2019-06-25 15:55:00,191.76,191.97,191.63,191.63,39711.0,179.9004,180.0974,179.7784,179.7784,39711.0
2019-06-26 09:30:00,192.07,192.22,190.67,191.5,18135.0,180.1912,180.3319,178.8778,179.6564,18135.0
2019-06-26 09:35:00,191.42,191.89,191.29,191.32,5788.0,179.5814,180.0223,179.4594,179.4876,5788.0
2019-06-26 09:40:00,191.1,191.21,191.0,191.16,4300.0,179.2812,179.3844,179.1874,179.3375,4300.0
2019-06-26 09:45:00,191.07,191.19,190.67,190.67,4123.0,179.253,179.3656,178.8778,178.8778,4123.0
2019-06-26 09:50:00,190.55,190.69,190.43,190.43,2328.0,178.7652,178.8965,178.6526,178.6526,2328.0
2019-06-26 09:55:00,190.48,190.64,190.15,190.64,8157.0,178.6995,178.8496,178.3899,178.8496,8157.0
2019-06-26 10:00:00,190.7,190.81,190.38,190.44,3701.0,178.9059,179.0091,178.6057,178.662,3701.0
2019-06-26 10:05:00,190.44,190.5,190.27,190.28,7801.0,178.662,178.7183,178.5025,178.5119,7801.0
2019-06-26 10:10:00,190.28,190.34,189.83,189.93,5930.0,178.5119,178.5682,178.0897,178.1835,5930.0
2019-06-26 10:15:00,189.84,189.84,189.29,189.36,11088.0,178.0991,178.0991,177.5831,177.6488,11088.0
2019-06-26 10:20:00,189.32,189.32,188.93,188.94,9635.0,177.6113,177.6113,177.2454,177.2548,9635.0
2019-06-26 10:25:00,188.95,189.29,188.95,189.04,9977.0,177.2641,177.5831,177.2641,177.3486,9977.0
2019-06-26 10:30:00,189.01,189.01,188.69,188.86,7247.0,177.3204,177.3204,177.0202,177.1797,7247.0
2019-06-26 10:35:00,188.86,188.96,188.72,188.81,5443.0,177.1797,177.2735,177.0484,177.1328,5443.0
2019-06-26 10:40:00,188.77,188.93,188.77,188.78,3017.0,177.0953,177.2454,177.0953,177.1047,3017.0
2019-06-26 10:45:00,188.87,188.89,188.52,188.74,10211.0,177.1891,177.2079,176.8607,177.0671,10211.0
2019-06-26 10:50:00,188.75,188.86,188.64,188.76,7964.0,177.0765,177.1797,176.9733,177.0859,7964.0
2019-06-26 10:55:00,188.77,189.35,188.74,189.35,7214.0,177.0953,177.6394,177.0671,177.6394,7214.0
2019-06-26 11:00:00,189.28,189.34,189.1,189.14,12418.0,177.5737,177.63,177.4049,177.4424,12418.0
2019-06-26 11:05:00,189.12,189.51,189.1,189.43,10488.0,177.4236,177.7895,177.4049,177.7145,10488.0
2019-06-26 11:10:00,189.42,189.46,189.29,189.31,6772.0,177.7051,177.7426,177.5831,177.6019,6772.0
2019-06-26 11:15:00,189.35,189.37,189.04,189.05,5582.0,177.6394,177.6582,177.3486,177.358,5582.0
2019-06-26 11:20:00,188.98,189.11,188.98,188.99,4933.0,177.2923,177.4142,177.2923,177.3017,4933.0
2019-06-26 11:25:00,188.94,188.99,188.6,188.75,13134.0,177.2548,177.3017,176.9358,177.0765,13134.0
2019-06-26 11:30:00,188.77,188.88,188.75,188.88,5309.0,177.0953,177.1985,177.0765,177.1985,5309.0
2019-06-26 11:35:00,188.93,189.5,188.84,189.42,10742.0,177.2454,177.7801,177.1609,177.7051,10742.0
2019-06-26 11:40:00,189.44,189.54,189.36,189.49,4724.0,177.7238,177.8177,177.6488,177.7707,4724.0
2019-06-26 11:45:00,189.47,189.53,189.42,189.42,7224.0,177.752,177.8083,177.7051,177.7051,7224.0
2019-06-26 11:50:00,189.46,189.47,189.19,189.27,4261.0,177.7426,177.752,177.4893,177.5644,4261.0
2019-06-26 11:55:00,189.25,189.55,189.24,189.53,4975.0,177.5456,177.827,177.5362,177.8083,4975.0
2019-06-26 12:00:00,189.54,189.58,189.41,189.45,4752.0,177.8177,177.8552,177.6957,177.7332,4752.0
2019-06-26 12:05:00,189.5,189.64,189.45,189.64,5100.0,177.7801,177.9115,177.7332,177.9115,5100.0
2019-06-26 12:10:00,189.64,189.69,189.57,189.61,3251.0,177.9115,177.9584,177.8458,177.8833,3251.0
2019-06-26 12:15:00,189.54,189.55,189.39,189.39,1100.0,177.8177,177.827,177.6769,177.6769,1100.0
2019-06-26 12:20:00,189.39,189.42,189.32,189.35,5040.0,177.6769,177.7051,177.6113,177.6394,5040.0
2019-06-26 12:25:00,189.37,189.54,189.37,189.53,6057.0,177.6582,177.8177,177.6582,177.8083,6057.0
2019-06-26 12:30:00,189.59,189.89,189.55,189.89,3501.0,177.8646,178.146,177.827,178.146,3501.0
2019-06-26 12:35:00,189.89,190.02,189.88,189.9,3907.0,178.146,178.268,178.1366,178.1554,3907.0
2019-06-26 12:40:00,189.93,189.96,189.81,189.88,3811.0,178.1835,178.2117,178.071,178.1366,3811.0
2019-06-26 12:45:00,189.83,189.83,189.61,189.61,3502.0,178.0897,178.0897,177.8833,177.8833,3502.0
2019-06-26 12:50:00,189.63,189.66,189.54,189.62,5900.0,177.9021,177.9302,177.8177,177.8927,5900.0
2019-06-26 12:55:00,189.62,189.66,189.59,189.65,2001.0,177.8927,177.9302,177.8646,177.9208,2001.0
2019-06-26 13:00:00,189.63,189.64,189.51,189.56,3207.0,177.9021,177.9115,177.7895,177.8364,3207.0
2019-06-26 13:05:00,189.55,189.55,189.31,189.37,3467.0,177.827,177.827,177.6019,177.6582,3467.0
2019-06-26 13:10:00,189.36,189.37,189.27,189.31,3578.0,177.6488,177.6582,177.5644,177.6019,3578.0
2019-06-26 13:15:00,189.28,189.52,189.26,189.52,8353.0,177.5737,177.7989,177.555,177.7989,8353.0
2019-06-26 13:20:00,189.55,189.55,189.38,189.39,2945.0,177.827,177.827,177.6675,177.6769,2945.0
2019-06-26 13:25:00,189.32,189.35,189.15,189.15,2727.0,177.6113,177.6394,177.4518,177.4518,2727.0
2019-06-26 13:30:00,189.13,189.21,189.13,189.18,3260.0,177.433,177.5081,177.433,177.4799,3260.0
2019-06-26 13:35:00,189.21,189.38,189.2,189.33,5157.0,177.5081,177.6675,177.4987,177.6206,5157.0
2019-06-26 13:40:00,189.3,189.3,189.1,189.19,3158.0,177.5925,177.5925,177.4049,177.4893,3158.0
2019-06-26 13:45:00,189.18,189.26,189.15,189.25,3571.0,177.4799,177.555,177.4518,177.5456,3571.0
2019-06-26 13:50:00,189.27,189.3,189.2,189.21,1915.0,177.5644,177.5925,177.4987,177.5081,1915.0
2019-06-26 13:55:00,189.23,189.24,189.17,189.17,2505.0,177.5268,177.5362,177.4705,177.4705,2505.0
2019-06-26 14:00:00,189.19,189.21,189.15,189.19,4100.0,177.4893,177.5081,177.4518,177.4893,4100.0
2019-06-26 14:05:00,189.19,189.38,189.19,189.23,3950.0,177.4893,177.6675,177.4893,177.5268,3950.0
2019-06-26 14:10:00,189.23,189.24,189.16,189.19,2916.0,177.5268,177.5362,177.4612,177.4893,2916.0
2019-06-26 14:15:00,189.19,189.25,189.07,189.07,4653.0,177.4893,177.5456,177.3767,177.3767,4653.0
2019-06-26 14:20:00,189.1,189.15,189.05,189.06,6500.0,177.4049,177.4518,177.358,177.3673,6500.0
2019-06-26 14:25:00,189.04,189.05,188.92,188.97,3911.0,177.3486,177.358,177.236,177.2829,3911.0
2019-06-26 14:30:00,188.98,189.02,188.91,188.92,4112.0,177.2923,177.3298,177.2266,177.236,4112.0
2019-06-26 14:35:00,188.91,188.91,188.67,188.67,6915.0,177.2266,177.2266,177.0015,177.0015,6915.0
2019-06-26 14:40:00,188.7,188.7,188.42,188.48,7908.0,177.0296,177.0296,176.7669,176.8232,7908.0
2019-06-26 14:45:00,188.47,188.64,188.47,188.61,8044.0,176.8138,176.9733,176.8138,176.9452,8044.0
2019-06-26 14:50:00,188.6,188.61,188.4,188.43,7025.0,176.9358,176.9452,176.7482,176.7763,7025.0
2019-06-26 14:55:00,188.39,188.62,188.38,188.59,8389.0,176.7388,176.9546,176.7294,176.9264,8389.0
2019-06-26 15:00:00,188.61,188.85,188.61,188.74,9366.0,176.9452,177.1703,176.9452,177.0671,9366.0
2019-06-26 15:05:00,188.73,188.73,188.23,188.44,17290.0,177.0577,177.0577,176.5887,176.7857,17290.0
2019-06-26 15:10:00,188.44,188.52,188.35,188.37,5651.0,176.7857,176.8607,176.7012,176.72,5651.0
2019-06-26 15:15:00,188.4,188.46,188.3,188.45,5729.0,176.7482,176.8044,176.6543,176.7951,5729.0
2019-06-26 15:20:00,188.39,188.53,188.38,188.48,7080.0,176.7388,176.8701,176.7294,176.8232,7080.0
2019-06-26 15:25:00,188.46,188.57,188.43,188.44,20036.0,176.8044,176.9076,176.7763,176.7857,20036.0
2019-06-26 15:30:00,188.38,188.43,188.35,188.43,9850.0,176.7294,176.7763,176.7012,176.7763,9850.0
2019-06-26 15:35:00,188.42,188.73,188.41,188.65,9389.0,176.7669,177.0577,176.7575,176.9827,9389.0
2019-06-26 15:40:00,188.67,188.75,188.49,188.51,14165.0,177.0015,177.0765,176.8326,176.8514,14165.0
2019-06-26 15:45:00,188.5,188.53,188.38,188.53,22872.0,176.842,176.8701,176.7294,176.8701,22872.0
2019-06-26 15:50:00,188.53,188.62,188.42,188.42,23174.0,176.8701,176.9546,176.7669,176.7669,23174.0
2019-06-26 15:55:00,188.45,188.55,188.12,188.25,65383.0,176.7951,176.8889,176.4855,176.6074,65383.0
2019-06-27 09:30:00,189.53,190.44,189.14,190.4,24225.0,177.8083,178.662,177.4424,178.6245,24225.0
2019-06-27 09:35:00,190.13,190.44,190.04,190.04,5956.0,178.3712,178.662,178.2867,178.2867,5956.0
2019-06-27 09:40:00,189.84,190.16,189.84,190.05,3510.0,178.0991,178.3993,178.0991,178.2961,3510.0
2019-06-27 09:45:00,190.12,190.91,190.08,190.91,8430.0,178.3618,179.1029,178.3243,179.1029,8430.0
2019-06-27 09:50:00,190.83,191.24,190.75,191.24,17823.0,179.0279,179.4125,178.9528,179.4125,17823.0
2019-06-27 09:55:00,191.18,191.45,191.13,191.21,27847.0,179.3562,179.6095,179.3093,179.3844,27847.0
2019-06-27 10:00:00,191.15,191.3,191.07,191.16,15009.0,179.3281,179.4688,179.253,179.3375,15009.0
2019-06-27 10:05:00,191.16,191.22,190.96,191.07,12598.0,179.3375,179.3938,179.1498,179.253,12598.0
2019-06-27 10:10:00,191.09,191.09,190.75,191.04,9803.0,179.2718,179.2718,178.9528,179.2249,9803.0
2019-06-27 10:15:00,191.05,191.09,190.9,191.05,10368.0,179.2343,179.2718,179.0935,179.2343,10368.0
2019-06-27 10:20:00,191.02,191.09,190.98,191.08,2129.0,179.2061,179.2718,179.1686,179.2624,2129.0
2019-06-27 10:25:00,191.1,191.54,190.99,191.49,19827.0,179.2812,179.694,179.178,179.6471,19827.0
2019-06-27 10:30:00,191.5,191.68,191.41,191.65,15583.0,179.6564,179.8253,179.572,179.7972,15583.0
2019-06-27 10:35:00,191.65,191.8,191.6,191.78,22173.0,179.7972,179.9379,179.7502,179.9191,22173.0
2019-06-27 10:40:00,191.77,191.82,191.6,191.63,16890.0,179.9097,179.9566,179.7502,179.7784,16890.0
2019-06-27 10:45:00,191.56,191.72,191.14,191.71,11842.0,179.7127,179.8628,179.3187,179.8534,11842.0
2019-06-27 10:50:00,191.69,191.7,191.57,191.7,3253.0,179.8347,179.8441,179.7221,179.8441,3253.0
2019-06-27 10:55:00,191.74,191.75,191.61,191.69,3010.0,179.8816,179.891,179.7596,179.8347,3010.0
2019-06-27 11:00:00,191.65,191.69,191.5,191.57,9901.0,179.7972,179.8347,179.6564,179.7221,9901.0
2019-06-27 11:05:00,191.61,191.61,191.5,191.57,3194.0,179.7596,179.7596,179.6564,179.7221,3194.0
2019-06-27 11:10:00,191.52,191.52,191.34,191.34,26250.0,179.6752,179.6752,179.5063,179.5063,26250.0
2019-06-27 11:15:00,191.39,191.56,191.25,191.56,21510.0,179.5532,179.7127,179.4219,179.7127,21510.0
2019-06-27 11:20:00,191.59,191.86,191.59,191.68,8302.0,179.7409,179.9942,179.7409,179.8253,8302.0
2019-06-27 11:25:00,191.76,191.82,191.53,191.53,5566.0,179.9004,179.9566,179.6846,179.6846,5566.0
2019-06-27 11:30:00,191.52,191.78,191.5,191.73,6130.0,179.6752,179.9191,179.6564,179.8722,6130.0
2019-06-27 11:35:00,191.72,191.85,191.64,191.85,6863.0,179.8628,179.9848,179.7878,179.9848,6863.0
2019-06-27 11:40:00,191.83,191.83,191.68,191.68,4505.0,179.966,179.966,179.8253,179.8253,4505.0
2019-06-27 11:45:00,191.7,192.07,191.69,192.05,11198.0,179.8441,180.1912,179.8347,180.1724,11198.0
2019-06-27 11:50:00,192.05,192.05,191.97,192.04,4468.0,180.1724,180.1724,180.0974,180.163,4468.0
2019-06-27 11:55:00,192.08,192.11,192.03,192.07,2901.0,180.2006,180.2287,180.1537,180.1912,2901.0
2019-06-27 12:00:00,192.03,192.04,191.77,191.82,3996.0,180.1537,180.163,179.9097,179.9566,3996.0
2019-06-27 12:05:00,191.84,192.0,191.84,192.0,5333.0,179.9754,180.1255,179.9754,180.1255,5333.0
2019-06-27 12:10:00,192.0,192.16,191.91,191.96,3300.0,180.1255,180.2756,180.0411,180.088,3300.0
2019-06-27 12:15:00,191.92,191.97,191.83,191.83,2832.0,180.0505,180.0974,179.966,179.966,2832.0
2019-06-27 12:20:00,191.75,192.05,191.75,191.88,7955.0,179.891,180.1724,179.891,180.0129,7955.0
2019-06-27 12:25:00,191.83,191.87,191.76,191.87,3922.0,179.966,180.0035,179.9004,180.0035,3922.0
2019-06-27 12:30:00,191.85,192.25,191.83,192.2,11408.0,179.9848,180.36,179.966,180.3131,11408.0
2019-06-27 12:35:00,192.18,192.34,192.13,192.22,15088.0,180.2944,180.4445,180.2475,180.3319,15088.0
2019-06-27 12:40:00,192.2,192.31,192.18,192.19,6000.0,180.3131,180.4163,180.2944,180.3038,6000.0
2019-06-27 12:45:00,192.13,192.25,192.12,192.18,4500.0,180.2475,180.36,180.2381,180.2944,4500.0
2019-06-27 12:50:00,192.2,192.23,192.04,192.04,3100.0,180.3131,180.3413,180.163,180.163,3100.0
2019-06-27 12:55:00,192.03,192.07,191.89,192.05,6326.0,180.1537,180.1912,180.0223,180.1724,6326.0
2019-06-27 13:00:00,192.01,192.08,191.98,191.99,7405.0,180.1349,180.2006,180.1067,180.1161,7405.0
2019-06-27 13:05:00,191.98,192.0,191.74,191.74,4100.0,180.1067,180.1255,179.8816,179.8816,4100.0
2019-06-27 13:10:00,191.65,191.74,191.62,191.62,2300.0,179.7972,179.8816,179.769,179.769,2300.0
2019-06-27 13:15:00,191.66,191.69,191.52,191.65,6695.0,179.8065,179.8347,179.6752,179.7972,6695.0
2019-06-27 13:20:00,191.67,191.91,191.67,191.89,7317.0,179.8159,180.0411,179.8159,180.0223,7317.0
2019-06-27 13:25:00,191.83,192.01,191.83,191.95,6035.0,179.966,180.1349,179.966,180.0786,6035.0
2019-06-27 13:30:00,191.98,192.15,191.91,192.05,8791.0,180.1067,180.2662,180.0411,180.1724,8791.0
2019-06-27 13:35:00,192.03,192.24,192.01,192.21,9404.0,180.1537,180.3507,180.1349,180.3225,9404.0
2019-06-27 13:40:00,192.2,192.26,192.05,192.06,5130.0,180.3131,180.3694,180.1724,180.1818,5130.0
2019-06-27 13:45:00,192.08,192.1,191.99,192.01,6947.0,180.2006,180.2193,180.1161,180.1349,6947.0
2019-06-27 13:50:00,192.08,192.08,191.99,192.05,2869.0,180.2006,180.2006,180.1161,180.1724,2869.0
2019-06-27 13:55:00,192.0,192.1,191.99,192.04,6407.0,180.1255,180.2193,180.1161,180.163,6407.0
2019-06-27 14:00:00,192.03,192.27,191.99,192.15,91489.0,180.1537,180.3788,180.1161,180.2662,91489.0
2019-06-27 14:05:00,192.16,192.24,192.09,192.09,7500.0,180.2756,180.3507,180.2099,180.2099,7500.0
2019-06-27 14:10:00,192.09,192.67,192.07,192.61,8754.0,180.2099,180.7541,180.1912,180.6978,8754.0
2019-06-27 14:15:00,192.59,192.66,192.4,192.42,6471.0,180.679,180.7447,180.5008,180.5195,6471.0
2019-06-27 14:20:00,192.45,192.61,192.39,192.41,8591.0,180.5477,180.6978,180.4914,180.5102,8591.0
2019-06-27 14:25:00,192.41,192.56,192.4,192.5,6369.0,180.5102,180.6509,180.5008,180.5946,6369.0
2019-06-27 14:30:00,192.52,192.67,192.52,192.61,6492.0,180.6133,180.7541,180.6133,180.6978,6492.0
2019-06-27 14:35:00,192.64,192.64,192.42,192.42,5300.0,180.7259,180.7259,180.5195,180.5195,5300.0
2019-06-27 14:40:00,192.37,192.57,192.36,192.57,3788.0,180.4726,180.6603,180.4632,180.6603,3788.0
2019-06-27 14:45:00,192.54,192.55,192.4,192.49,3622.0,180.6321,180.6415,180.5008,180.5852,3622.0
2019-06-27 14:50:00,192.49,192.55,192.46,192.52,6900.0,180.5852,180.6415,180.5571,180.6133,6900.0
2019-06-27 14:55:00,192.48,192.48,192.02,192.02,3874.0,180.5758,180.5758,180.1443,180.1443,3874.0
2019-06-27 15:00:00,192.08,192.19,192.0,192.0,5167.0,180.2006,180.3038,180.1255,180.1255,5167.0
2019-06-27 15:05:00,192.0,192.12,191.98,191.99,7753.0,180.1255,180.2381,180.1067,180.1161,7753.0
2019-06-27 15:10:00,192.0,192.18,191.94,192.16,3350.0,180.1255,180.2944,180.0692,180.2756,3350.0
2019-06-27 15:15:00,192.09,192.11,191.93,191.97,5937.0,180.2099,180.2287,180.0598,180.0974,5937.0
2019-06-27 15:20:00,192.01,192.24,192.0,192.2,8641.0,180.1349,180.3507,180.1255,180.3131,8641.0
2019-06-27 15:25:00,192.19,192.34,192.15,192.19,6818.0,180.3038,180.4445,180.2662,180.3038,6818.0
2019-06-27 15:30:00,192.15,192.16,192.0,192.08,9461.0,180.2662,180.2756,180.1255,180.2006,9461.0
2019-06-27 15:35:00,192.08,192.23,192.04,192.16,12627.0,180.2006,180.3413,180.163,180.2756,12627.0
2019-06-27 15:40:00,192.17,192.3,192.04,192.04,9250.0,180.285,180.407,180.163,180.163,9250.0
2019-06-27 15:45:00,192.03,192.25,192.03,192.17,13985.0,180.1537,180.36,180.1537,180.285,13985.0
2019-06-27 15:50:00,192.17,192.57,192.05,192.55,33851.0,180.285,180.6603,180.1724,180.6415,33851.0
2019-06-27 15:55:00,192.54,192.73,192.13,192.2,177265.0,180.6321,180.8104,180.2475,180.3131,177265.0
2019-06-28 09:30:00,192.74,192.95,192.52,192.57,14242.0,180.8197,181.0168,180.6133,180.6603,14242.0
2019-06-28 09:35:00,192.48,192.59,192.25,192.33,6117.0,180.5758,180.679,180.36,180.4351,6117.0
2019-06-28 09:40:00,192.25,192.58,192.18,192.49,11435.0,180.36,180.6696,180.2944,180.5852,11435.0
2019-06-28 09:45:00,192.53,192.53,192.35,192.51,15763.0,180.6227,180.6227,180.4539,180.604,15763.0
2019-06-28 09:50:00,192.5,192.57,192.25,192.5,25332.0,180.5946,180.6603,180.36,180.5946,25332.0
2019-06-28 09:55:00,192.5,192.6,192.49,192.57,8500.0,180.5946,180.6884,180.5852,180.6603,8500.0
2019-06-28 10:00:00,192.6,192.62,192.5,192.57,10405.0,180.6884,180.7072,180.5946,180.6603,10405.0
2019-06-28 10:05:00,192.54,192.69,192.51,192.69,6930.0,180.6321,180.7728,180.604,180.7728,6930.0
2019-06-28 10:10:00,192.6,192.8,192.5,192.76,18041.0,180.6884,180.876,180.5946,180.8385,18041.0
2019-06-28 10:15:00,192.73,192.78,192.55,192.68,18706.0,180.8104,180.8573,180.6415,180.7635,18706.0
2019-06-28 10:20:00,192.73,192.73,192.6,192.64,5714.0,180.8104,180.8104,180.6884,180.7259,5714.0
2019-06-28 10:25:00,192.6,192.84,192.6,192.8,13146.0,180.6884,180.9136,180.6884,180.876,13146.0
2019-06-28 10:30:00,192.85,193.0,192.8,192.99,10915.0,180.9229,181.0637,180.876,181.0543,10915.0
2019-06-28 10:35:00,193.03,193.05,192.9,192.95,6921.0,181.0918,181.1106,180.9698,181.0168,6921.0
2019-06-28 10:40:00,192.93,193.0,192.9,192.95,5702.0,180.998,181.0637,180.9698,181.0168,5702.0
2019-06-28 10:45:00,192.95,193.03,192.9,192.96,6075.0,181.0168,181.0918,180.9698,181.0261,6075.0
2019-06-28 10:50:00,192.94,193.15,192.9,193.13,11594.0,181.0074,181.2044,180.9698,181.1856,11594.0
2019-06-28 10:55:00,193.13,193.29,193.1,193.1,9568.0,181.1856,181.3357,181.1575,181.1575,9568.0
2019-06-28 11:00:00,193.12,193.24,193.1,193.1,12001.0,181.1762,181.2888,181.1575,181.1575,12001.0
2019-06-28 11:05:00,193.1,193.25,193.07,193.15,11823.0,181.1575,181.2982,181.1293,181.2044,11823.0
2019-06-28 11:10:00,193.09,193.35,193.05,193.3,12576.0,181.1481,181.392,181.1106,181.3451,12576.0
2019-06-28 11:15:00,193.33,193.33,193.17,193.17,5471.0,181.3733,181.3733,181.2231,181.2231,5471.0
2019-06-28 11:20:00,193.13,193.43,193.09,193.39,604937.0,181.1856,181.4671,181.1481,181.4295,604937.0
2019-06-28 11:25:00,193.36,193.56,193.36,193.4,6552.0,181.4014,181.589,181.4014,181.4389,6552.0
2019-06-28 11:30:00,193.4,193.6,193.4,193.49,7214.0,181.4389,181.6266,181.4389,181.5234,7214.0
2019-06-28 11:35:00,193.48,193.55,193.4,193.5,8600.0,181.514,181.5796,181.4389,181.5327,8600.0
2019-06-28 11:40:00,193.5,193.59,193.48,193.51,9355.0,181.5327,181.6172,181.514,181.5421,9355.0
2019-06-28 11:45:00,193.52,193.56,193.49,193.53,8840.0,181.5515,181.589,181.5234,181.5609,8840.0
2019-06-28 11:50:00,193.53,193.6,193.5,193.55,5627.0,181.5609,181.6266,181.5327,181.5796,5627.0
2019-06-28 11:55:00,193.54,193.6,193.5,193.51,7333.0,181.5703,181.6266,181.5327,181.5421,7333.0
2019-06-28 12:00:00,193.52,193.58,193.5,193.55,6265.0,181.5515,181.6078,181.5327,181.5796,6265.0
2019-06-28 12:05:00,193.58,193.71,193.5,193.63,6602.0,181.6078,181.7298,181.5327,181.6547,6602.0
2019-06-28 12:10:00,193.65,193.73,193.5,193.5,3135.0,181.6735,181.7485,181.5327,181.5327,3135.0
2019-06-28 12:15:00,193.5,193.62,193.49,193.6,16534.0,181.5327,181.6453,181.5234,181.6266,16534.0
2019-06-28 12:20:00,193.62,193.89,193.6,193.85,11600.0,181.6453,181.8986,181.6266,181.8611,11600.0
2019-06-28 12:25:00,193.89,194.1,193.88,194.06,171321.0,181.8986,182.0956,181.8892,182.0581,171321.0
2019-06-28 12:30:00,194.09,194.09,194.05,194.05,5310.0,182.0863,182.0863,182.0487,182.0487,5310.0
2019-06-28 12:35:00,194.05,194.12,194.03,194.1,9614.0,182.0487,182.1144,182.03,182.0956,9614.0
2019-06-28 12:40:00,194.09,194.21,194.05,194.09,11175.0,182.0863,182.1988,182.0487,182.0863,11175.0
2019-06-28 12:45:00,194.07,194.34,194.07,194.33,5900.0,182.0675,182.3208,182.0675,182.3114,5900.0
2019-06-28 12:50:00,194.31,194.37,194.2,194.34,69084.0,182.2926,182.3489,182.1894,182.3208,69084.0
2019-06-28 12:55:00,194.33,194.35,194.18,194.18,10039.0,182.3114,182.3302,182.1707,182.1707,10039.0
2019-06-28 13:00:00,194.18,194.22,194.14,194.17,8955.0,182.1707,182.2082,182.1332,182.1613,8955.0
2019-06-28 13:05:00,194.19,194.19,194.05,194.19,11162.0,182.1801,182.1801,182.0487,182.1801,11162.0
2019-06-28 13:10:00,194.2,194.28,194.15,194.25,14628.0,182.1894,182.2645,182.1425,182.2364,14628.0
2019-06-28 13:15:00,194.25,194.31,194.19,194.31,9809.0,182.2364,182.2926,182.1801,182.2926,9809.0
2019-06-28 13:20:00,194.31,194.34,194.3,194.3,8710.0,182.2926,182.3208,182.2833,182.2833,8710.0
2019-06-28 13:25:00,194.32,194.32,194.25,194.28,6150.0,182.302,182.302,182.2364,182.2645,6150.0
2019-06-28 13:30:00,194.27,194.49,194.24,194.49,9215.0,182.2551,182.4615,182.227,182.4615,9215.0
2019-06-28 13:35:00,194.47,194.49,194.4,194.43,8461.0,182.4427,182.4615,182.3771,182.4052,8461.0
2019-06-28 13:40:00,194.43,194.5,194.4,194.45,4630.0,182.4052,182.4709,182.3771,182.424,4630.0
2019-06-28 13:45:00,194.45,194.48,194.39,194.45,14973.0,182.424,182.4521,182.3677,182.424,14973.0
2019-06-28 13:50:00,194.45,194.5,194.45,194.45,5712.0,182.424,182.4709,182.424,182.424,5712.0
2019-06-28 13:55:00,194.45,194.53,194.4,194.4,77041.0,182.424,182.499,182.3771,182.3771,77041.0
2019-06-28 14:00:00,194.41,194.51,194.35,194.5,12092.0,182.3865,182.4803,182.3302,182.4709,12092.0
2019-06-28 14:05:00,194.52,194.61,194.51,194.61,8072.0,182.4897,182.5741,182.4803,182.5741,8072.0
2019-06-28 14:10:00,194.63,194.67,194.6,194.65,8277.0,182.5929,182.6304,182.5647,182.6116,8277.0
2019-06-28 14:15:00,194.65,194.75,194.6,194.62,16338.0,182.6116,182.7054,182.5647,182.5835,16338.0
2019-06-28 14:20:00,194.63,194.67,194.6,194.6,7545.0,182.5929,182.6304,182.5647,182.5647,7545.0
2019-06-28 14:25:00,194.62,194.63,194.55,194.62,6673.0,182.5835,182.5929,182.5178,182.5835,6673.0
2019-06-28 14:30:00,194.63,194.72,194.63,194.68,8176.0,182.5929,182.6773,182.5929,182.6398,8176.0
2019-06-28 14:35:00,194.68,194.72,194.65,194.7,7329.0,182.6398,182.6773,182.6116,182.6585,7329.0
2019-06-28 14:40:00,194.71,195.0,194.7,195.0,33912.0,182.6679,182.94,182.6585,182.94,33912.0
2019-06-28 14:45:00,195.01,195.12,194.98,195.0,12347.0,182.9494,183.0525,182.9212,182.94,12347.0
2019-06-28 14:50:00,195.0,195.04,194.96,195.01,24420.0,182.94,182.9775,182.9024,182.9494,24420.0
2019-06-28 14:55:00,195.0,195.05,194.98,195.01,30721.0,182.94,182.9869,182.9212,182.9494,30721.0
2019-06-28 15:00:00,195.0,195.04,194.99,195.02,29344.0,182.94,182.9775,182.9306,182.9587,29344.0
2019-06-28 15:05:00,195.0,195.02,194.85,194.91,179283.0,182.94,182.9587,182.7992,182.8555,179283.0
2019-06-28 15:10:00,194.93,194.94,194.85,194.94,14089.0,182.8743,182.8837,182.7992,182.8837,14089.0
2019-06-28 15:15:00,194.95,195.12,194.9,195.08,16470.0,182.8931,183.0525,182.8462,183.015,16470.0
2019-06-28 15:20:00,195.05,195.18,194.95,195.0,41510.0,182.9869,183.1088,182.8931,182.94,41510.0
2019-06-28 15:25:00,195.0,195.08,195.0,195.08,7209.0,182.94,183.015,182.94,183.015,7209.0
2019-06-28 15:30:00,195.06,195.22,195.0,195.22,15765.0,182.9963,183.1464,182.94,183.1464,15765.0
2019-06-28 15:35:00,195.21,195.42,195.15,195.4,29466.0,183.137,183.334,183.0807,183.3152,29466.0
2019-06-28 15:40:00,195.42,195.53,195.3,195.3,36658.0,183.334,183.4372,183.2214,183.2214,36658.0
2019-06-28 15:45:00,195.3,195.33,195.1,195.17,27450.0,183.2214,183.2496,183.0338,183.0995,27450.0
2019-06-28 15:50:00,195.2,195.62,195.19,195.5,72811.0,183.1276,183.5216,183.1182,183.409,72811.0
2019-06-28 15:55:00,195.51,197.39,195.51,197.02,987086.0,183.4184,185.1822,183.4184,184.835,987086.0
2019-07-01 09:30:00,198.01,198.34,196.91,197.09,52725.0,185.7638,186.0734,184.7318,184.9007,52725.0
2019-07-01 09:35:00,197.06,197.53,196.38,196.38,19153.0,184.8726,185.3135,184.2346,184.2346,19153.0
2019-07-01 09:40:00,196.39,196.54,195.77,195.87,8261.0,184.244,184.3847,183.6623,183.7562,8261.0
2019-07-01 09:45:00,195.71,195.71,194.44,194.54,15189.0,183.6061,183.6061,182.4146,182.5084,15189.0
2019-07-01 09:50:00,194.44,194.65,193.99,194.32,13584.0,182.4146,182.6116,181.9924,182.302,13584.0
2019-07-01 09:55:00,194.37,194.4,193.56,193.71,13520.0,182.3489,182.3771,181.589,181.7298,13520.0
2019-07-01 10:00:00,193.97,194.11,193.79,193.97,15622.0,181.9737,182.105,181.8048,181.9737,15622.0
2019-07-01 10:05:00,194.03,194.06,193.83,194.0,26087.0,182.03,182.0581,181.8423,182.0018,26087.0
2019-07-01 10:10:00,193.77,194.08,193.5,193.5,20144.0,181.786,182.0769,181.5327,181.5327,20144.0
2019-07-01 10:15:00,193.48,193.55,193.28,193.32,9651.0,181.514,181.5796,181.3263,181.3639,9651.0
2019-07-01 10:20:00,193.32,193.47,193.21,193.43,10657.0,181.3639,181.5046,181.2607,181.4671,10657.0
2019-07-01 10:25:00,193.46,193.57,193.08,193.08,21815.0,181.4952,181.5984,181.1387,181.1387,21815.0
2019-07-01 10:30:00,193.19,193.76,193.13,193.6,16988.0,181.2419,181.7767,181.1856,181.6266,16988.0
2019-07-01 10:35:00,193.72,193.98,193.63,193.89,5882.0,181.7391,181.9831,181.6547,181.8986,5882.0
2019-07-01 10:40:00,193.8,194.0,193.8,193.96,7674.0,181.8142,182.0018,181.8142,181.9643,7674.0
2019-07-01 10:45:00,194.01,194.17,193.74,194.02,26677.0,182.0112,182.1613,181.7579,182.0206,26677.0
2019-07-01 10:50:00,193.96,194.04,193.64,193.69,11228.0,181.9643,182.0393,181.6641,181.711,11228.0
2019-07-01 10:55:00,193.66,193.77,193.4,193.41,6537.0,181.6828,181.786,181.4389,181.4483,6537.0
2019-07-01 11:00:00,193.43,193.69,193.29,193.29,6387.0,181.4671,181.711,181.3357,181.3357,6387.0
2019-07-01 11:05:00,193.28,193.56,193.21,193.56,6713.0,181.3263,181.589,181.2607,181.589,6713.0
2019-07-01 11:10:00,193.55,193.57,193.4,193.55,7357.0,181.5796,181.5984,181.4389,181.5796,7357.0
2019-07-01 11:15:00,193.51,193.81,193.47,193.81,5863.0,181.5421,181.8236,181.5046,181.8236,5863.0
2019-07-01 11:20:00,193.83,193.87,193.66,193.73,4261.0,181.8423,181.8799,181.6828,181.7485,4261.0
2019-07-01 11:25:00,193.71,193.92,193.62,193.92,17997.0,181.7298,181.9268,181.6453,181.9268,17997.0
2019-07-01 11:30:00,193.95,194.05,193.83,193.86,17309.0,181.9549,182.0487,181.8423,181.8705,17309.0
2019-07-01 11:35:00,193.83,194.04,193.8,193.96,8900.0,181.8423,182.0393,181.8142,181.9643,8900.0
2019-07-01 11:40:00,193.95,193.95,193.47,193.47,5710.0,181.9549,181.9549,181.5046,181.5046,5710.0
2019-07-01 11:45:00,193.54,193.54,193.38,193.4,8510.0,181.5703,181.5703,181.4202,181.4389,8510.0
2019-07-01 11:50:00,193.37,193.47,193.34,193.46,7599.0,181.4108,181.5046,181.3826,181.4952,7599.0
2019-07-01 11:55:00,193.49,193.52,193.3,193.46,7874.0,181.5234,181.5515,181.3451,181.4952,7874.0
2019-07-01 12:00:00,193.5,193.6,193.4,193.52,9924.0,181.5327,181.6266,181.4389,181.5515,9924.0
2019-07-01 12:05:00,193.46,193.52,193.34,193.52,5715.0,181.4952,181.5515,181.3826,181.5515,5715.0
2019-07-01 12:10:00,193.48,193.64,193.48,193.62,5500.0,181.514,181.6641,181.514,181.6453,5500.0
2019-07-01 12:15:00,193.62,193.72,193.62,193.72,4877.0,181.6453,181.7391,181.6453,181.7391,4877.0
2019-07-01 12:20:00,193.67,193.7,193.51,193.61,9732.0,181.6922,181.7204,181.5421,181.6359,9732.0
2019-07-01 12:25:00,193.62,193.69,193.54,193.67,5259.0,181.6453,181.711,181.5703,181.6922,5259.0
2019-07-01 12:30:00,193.68,193.77,193.64,193.66,4699.0,181.7016,181.786,181.6641,181.6828,4699.0
2019-07-01 12:35:00,193.68,193.79,193.68,193.74,8731.0,181.7016,181.8048,181.7016,181.7579,8731.0
2019-07-01 12:40:00,193.81,193.86,193.72,193.77,5078.0,181.8236,181.8705,181.7391,181.786,5078.0
2019-07-01 12:45:00,193.76,193.87,193.76,193.79,5800.0,181.7767,181.8799,181.7767,181.8048,5800.0
2019-07-01 12:50:00,193.78,193.84,193.72,193.78,5200.0,181.7954,181.8517,181.7391,181.7954,5200.0
2019-07-01 12:55:00,193.71,193.86,193.7,193.77,6277.0,181.7298,181.8705,181.7204,181.786,6277.0
2019-07-01 13:00:00,193.78,194.06,193.75,194.0,10570.0,181.7954,182.0581,181.7673,182.0018,10570.0
2019-07-01 13:05:00,194.0,194.05,193.97,194.0,9122.0,182.0018,182.0487,181.9737,182.0018,9122.0
2019-07-01 13:10:00,194.02,194.02,193.87,193.98,8003.0,182.0206,182.0206,181.8799,181.9831,8003.0
2019-07-01 13:15:00,193.99,194.03,193.87,194.0,5741.0,181.9924,182.03,181.8799,182.0018,5741.0
2019-07-01 13:20:00,193.97,194.05,193.94,194.0,24748.0,181.9737,182.0487,181.9455,182.0018,24748.0
2019-07-01 13:25:00,194.0,194.62,193.98,194.6,11024.0,182.0018,182.5835,181.9831,182.5647,11024.0
2019-07-01 13:30:00,194.59,194.69,194.47,194.5,5286.0,182.5553,182.6491,182.4427,182.4709,5286.0
2019-07-01 13:35:00,194.48,194.8,194.48,194.79,7703.0,182.4521,182.7523,182.4521,182.743,7703.0
2019-07-01 13:40:00,194.83,194.9,194.8,194.8,4600.0,182.7805,182.8462,182.7523,182.7523,4600.0
2019-07-01 13:45:00,194.77,194.91,194.76,194.89,9767.0,182.7242,182.8555,182.7148,182.8368,9767.0
2019-07-01 13:50:00,194.86,194.98,194.86,194.96,5128.0,182.8086,182.9212,182.8086,182.9024,5128.0
2019-07-01 13:55:00,194.95,195.05,194.93,194.97,7060.0,182.8931,182.9869,182.8743,182.9118,7060.0
2019-07-01 14:00:00,195.0,195.0,194.8,194.85,6155.0,182.94,182.94,182.7523,182.7992,6155.0
2019-07-01 14:05:00,194.84,194.94,194.74,194.8,5926.0,182.7899,182.8837,182.6961,182.7523,5926.0
2019-07-01 14:10:00,194.78,195.01,194.78,194.99,8381.0,182.7336,182.9494,182.7336,182.9306,8381.0
2019-07-01 14:15:00,195.0,195.09,194.89,195.01,8451.0,182.94,183.0244,182.8368,182.9494,8451.0
2019-07-01 14:20:00,195.01,195.05,194.84,194.84,7043.0,182.9494,182.9869,182.7899,182.7899,7043.0
2019-07-01 14:25:00,194.87,194.87,194.63,194.63,7720.0,182.818,182.818,182.5929,182.5929,7720.0
2019-07-01 14:30:00,194.59,194.88,194.55,194.87,8151.0,182.5553,182.8274,182.5178,182.818,8151.0
2019-07-01 14:35:00,194.89,194.89,194.64,194.66,8002.0,182.8368,182.8368,182.6022,182.621,8002.0
2019-07-01 14:40:00,194.67,194.68,194.57,194.57,5740.0,182.6304,182.6398,182.5366,182.5366,5740.0
2019-07-01 14:45:00,194.58,194.66,194.42,194.62,8400.0,182.5459,182.621,182.3958,182.5835,8400.0
2019-07-01 14:50:00,194.62,194.86,194.57,194.83,8143.0,182.5835,182.8086,182.5366,182.7805,8143.0
2019-07-01 14:55:00,194.83,194.88,194.69,194.7,6528.0,182.7805,182.8274,182.6491,182.6585,6528.0
2019-07-01 15:00:00,194.72,195.04,194.7,195.04,8468.0,182.6773,182.9775,182.6585,182.9775,8468.0
2019-07-01 15:05:00,195.05,195.19,195.04,195.1,8227.0,182.9869,183.1182,182.9775,183.0338,8227.0
2019-07-01 15:10:00,195.1,195.51,195.1,195.41,11891.0,183.0338,183.4184,183.0338,183.3246,11891.0
2019-07-01 15:15:00,195.46,195.52,195.38,195.43,12162.0,183.3715,183.4278,183.2965,183.3434,12162.0
2019-07-01 15:20:00,195.45,195.5,195.42,195.45,8916.0,183.3621,183.409,183.334,183.3621,8916.0
2019-07-01 15:25:00,195.49,195.58,195.26,195.35,7813.0,183.3997,183.4841,183.1839,183.2683,7813.0
2019-07-01 15:30:00,195.35,195.37,195.11,195.11,10701.0,183.2683,183.2871,183.0432,183.0432,10701.0
2019-07-01 15:35:00,195.11,195.3,195.07,195.29,9387.0,183.0432,183.2214,183.0056,183.212,9387.0
2019-07-01 15:40:00,195.32,195.37,195.25,195.31,11060.0,183.2402,183.2871,183.1745,183.2308,11060.0
2019-07-01 15:45:00,195.29,195.67,195.22,195.59,20469.0,183.212,183.5685,183.1464,183.4935,20469.0
2019-07-01 15:50:00,195.61,195.95,195.56,195.88,28642.0,183.5122,183.8312,183.4653,183.7655,28642.0
2019-07-01 15:55:00,195.83,195.86,195.45,195.8,95096.0,183.7186,183.7468,183.3621,183.6905,95096.0
2019-07-02 09:30:00,195.96,196.45,195.61,196.08,29616.0,183.8406,184.3003,183.5122,183.9532,29616.0
2019-07-02 09:35:00,196.08,196.14,195.68,195.97,6230.0,183.9532,184.0095,183.5779,183.85,6230.0
2019-07-02 09:40:00,196.13,196.13,195.72,195.91,4460.0,184.0001,184.0001,183.6154,183.7937,4460.0
2019-07-02 09:45:00,196.08,196.1,195.3,195.43,4422.0,183.9532,183.9719,183.2214,183.3434,4422.0
2019-07-02 09:50:00,195.34,195.67,195.34,195.59,4500.0,183.2589,183.5685,183.2589,183.4935,4500.0
2019-07-02 09:55:00,195.61,195.82,195.56,195.64,5604.0,183.5122,183.7093,183.4653,183.5404,5604.0
2019-07-02 10:00:00,195.71,195.85,195.7,195.79,6785.0,183.6061,183.7374,183.5967,183.6811,6785.0
2019-07-02 10:05:00,195.79,196.03,195.72,195.91,6510.0,183.6811,183.9063,183.6154,183.7937,6510.0
2019-07-02 10:10:00,195.78,196.09,195.77,195.96,7817.0,183.6717,183.9626,183.6623,183.8406,7817.0
2019-07-02 10:15:00,195.96,196.19,195.95,196.07,5409.0,183.8406,184.0564,183.8312,183.9438,5409.0
2019-07-02 10:20:00,196.05,196.17,195.83,196.14,5632.0,183.925,184.0376,183.7186,184.0095,5632.0
2019-07-02 10:25:00,196.12,196.5,196.1,196.5,9513.0,183.9907,184.3472,183.9719,184.3472,9513.0
2019-07-02 10:30:00,196.53,196.78,196.52,196.78,10165.0,184.3753,184.6099,184.366,184.6099,10165.0
2019-07-02 10:35:00,196.83,197.05,196.74,197.05,17117.0,184.6568,184.8632,184.5724,184.8632,17117.0
2019-07-02 10:40:00,197.05,197.36,196.99,197.04,9763.0,184.8632,185.154,184.8069,184.8538,9763.0
2019-07-02 10:45:00,196.92,197.14,196.82,196.89,13242.0,184.7412,184.9476,184.6474,184.7131,13242.0
2019-07-02 10:50:00,196.91,197.3,196.91,197.3,5097.0,184.7318,185.0977,184.7318,185.0977,5097.0
2019-07-02 10:55:00,197.38,197.38,196.86,197.03,6998.0,185.1728,185.1728,184.6849,184.8444,6998.0
2019-07-02 11:00:00,197.03,197.1,196.88,196.96,7584.0,184.8444,184.9101,184.7037,184.7788,7584.0
2019-07-02 11:05:00,197.0,197.15,196.94,197.0,7628.0,184.8163,184.957,184.76,184.8163,7628.0
2019-07-02 11:10:00,196.99,197.03,196.87,196.87,3160.0,184.8069,184.8444,184.6943,184.6943,3160.0
2019-07-02 11:15:00,196.86,197.05,196.86,196.95,3621.0,184.6849,184.8632,184.6849,184.7694,3621.0
2019-07-02 11:20:00,196.99,197.21,196.96,197.19,2556.0,184.8069,185.0133,184.7788,184.9945,2556.0
2019-07-02 11:25:00,197.31,197.31,196.92,197.01,4235.0,185.1071,185.1071,184.7412,184.8257,4235.0
2019-07-02 11:30:00,196.98,197.04,196.96,197.02,4390.0,184.7975,184.8538,184.7788,184.835,4390.0
2019-07-02 11:35:00,197.02,197.18,196.94,197.04,5913.0,184.835,184.9851,184.76,184.8538,5913.0
2019-07-02 11:40:00,196.98,197.35,196.95,197.35,2217.0,184.7975,185.1446,184.7694,185.1446,2217.0
2019-07-02 11:45:00,197.33,197.42,197.22,197.41,4416.0,185.1259,185.2103,185.0227,185.2009,4416.0
2019-07-02 11:50:00,197.41,197.46,197.23,197.24,6858.0,185.2009,185.2478,185.0321,185.0414,6858.0
2019-07-02 11:55:00,197.25,197.37,197.18,197.2,3551.0,185.0508,185.1634,184.9851,185.0039,3551.0
2019-07-02 12:00:00,197.2,197.22,197.0,197.01,3493.0,185.0039,185.0227,184.8163,184.8257,3493.0
2019-07-02 12:05:00,197.05,197.17,197.05,197.11,3075.0,184.8632,184.9758,184.8632,184.9195,3075.0
2019-07-02 12:10:00,197.12,197.12,196.9,196.94,2421.0,184.9289,184.9289,184.7225,184.76,2421.0
2019-07-02 12:15:00,196.93,196.98,196.89,196.93,4520.0,184.7506,184.7975,184.7131,184.7506,4520.0
2019-07-02 12:20:00,196.95,196.98,196.77,196.88,6755.0,184.7694,184.7975,184.6005,184.7037,6755.0
2019-07-02 12:25:00,196.87,196.87,196.49,196.49,4131.0,184.6943,184.6943,184.3378,184.3378,4131.0
2019-07-02 12:30:00,196.49,196.67,196.48,196.49,3556.0,184.3378,184.5067,184.3284,184.3378,3556.0
2019-07-02 12:35:00,196.5,196.73,196.5,196.63,2551.0,184.3472,184.563,184.3472,184.4692,2551.0
2019-07-02 12:40:00,196.63,196.65,196.58,196.63,3197.0,184.4692,184.4879,184.4223,184.4692,3197.0
2019-07-02 12:45:00,196.65,196.65,196.57,196.61,2200.0,184.4879,184.4879,184.4129,184.4504,2200.0
2019-07-02 12:50:00,196.59,196.66,196.53,196.55,4128.0,184.4316,184.4973,184.3753,184.3941,4128.0
2019-07-02 12:55:00,196.51,196.58,196.42,196.53,2109.0,184.3566,184.4223,184.2721,184.3753,2109.0
2019-07-02 13:00:00,196.51,196.51,196.35,196.42,2811.0,184.3566,184.3566,184.2065,184.2721,2811.0
2019-07-02 13:05:00,196.47,196.67,196.47,196.67,2900.0,184.3191,184.5067,184.3191,184.5067,2900.0
2019-07-02 13:10:00,196.67,196.79,196.66,196.75,2918.0,184.5067,184.6193,184.4973,184.5817,2918.0
2019-07-02 13:15:00,196.72,196.77,196.59,196.65,6677.0,184.5536,184.6005,184.4316,184.4879,6677.0
2019-07-02 13:20:00,196.65,196.73,196.59,196.73,2407.0,184.4879,184.563,184.4316,184.563,2407.0
2019-07-02 13:25:00,196.72,196.75,196.65,196.7,2401.0,184.5536,184.5817,184.4879,184.5348,2401.0
2019-07-02 13:30:00,196.72,196.83,196.7,196.83,4546.0,184.5536,184.6568,184.5348,184.6568,4546.0
2019-07-02 13:35:00,196.86,196.97,196.86,196.97,5618.0,184.6849,184.7881,184.6849,184.7881,5618.0
2019-07-02 13:40:00,196.98,197.0,196.9,196.99,4037.0,184.7975,184.8163,184.7225,184.8069,4037.0
2019-07-02 13:45:00,196.96,197.0,196.9,196.96,17381.0,184.7788,184.8163,184.7225,184.7788,17381.0
2019-07-02 13:50:00,196.95,196.98,196.79,196.79,9102.0,184.7694,184.7975,184.6193,184.6193,9102.0
2019-07-02 13:55:00,196.84,196.93,196.84,196.92,2572.0,184.6662,184.7506,184.6662,184.7412,2572.0
2019-07-02 14:00:00,196.92,196.92,196.86,196.9,6035.0,184.7412,184.7412,184.6849,184.7225,6035.0
2019-07-02 14:05:00,196.92,197.16,196.88,197.16,10333.0,184.7412,184.9664,184.7037,184.9664,10333.0
2019-07-02 14:10:00,197.18,197.26,197.13,197.13,24763.0,184.9851,185.0602,184.9382,184.9382,24763.0
2019-07-02 14:15:00,197.17,197.34,197.17,197.19,3900.0,184.9758,185.1353,184.9758,184.9945,3900.0
2019-07-02 14:20:00,197.19,197.2,197.15,197.2,2000.0,184.9945,185.0039,184.957,185.0039,2000.0
2019-07-02 14:25:00,197.17,197.27,197.15,197.27,1800.0,184.9758,185.0696,184.957,185.0696,1800.0
2019-07-02 14:30:00,197.3,197.44,197.29,197.34,8080.0,185.0977,185.2291,185.0883,185.1353,8080.0
2019-07-02 14:35:00,197.33,197.33,197.17,197.23,2716.0,185.1259,185.1259,184.9758,185.0321,2716.0
2019-07-02 14:40:00,197.2,197.3,197.12,197.27,3192.0,185.0039,185.0977,184.9289,185.0696,3192.0
2019-07-02 14:45:00,197.27,197.29,197.14,197.14,3900.0,185.0696,185.0883,184.9476,184.9476,3900.0
2019-07-02 14:50:00,197.14,197.14,196.94,196.97,5309.0,184.9476,184.9476,184.76,184.7881,5309.0
2019-07-02 14:55:00,196.98,197.11,196.96,197.07,3821.0,184.7975,184.9195,184.7788,184.8819,3821.0
2019-07-02 15:00:00,197.1,197.27,197.06,197.19,7325.0,184.9101,185.0696,184.8726,184.9945,7325.0
2019-07-02 15:05:00,197.24,197.33,197.19,197.24,3276.0,185.0414,185.1259,184.9945,185.0414,3276.0
2019-07-02 15:10:00,197.2,197.27,196.99,197.03,8658.0,185.0039,185.0696,184.8069,184.8444,8658.0
2019-07-02 15:15:00,197.05,197.15,197.0,197.01,5934.0,184.8632,184.957,184.8163,184.8257,5934.0
2019-07-02 15:20:00,197.03,197.14,197.0,197.12,7192.0,184.8444,184.9476,184.8163,184.9289,7192.0
2019-07-02 15:25:00,197.15,197.21,197.12,197.12,4305.0,184.957,185.0133,184.9289,184.9289,4305.0
2019-07-02 15:30:00,197.11,197.35,197.1,197.35,6105.0,184.9195,185.1446,184.9101,185.1446,6105.0
2019-07-02 15:35:00,197.32,197.55,197.32,197.5,19860.0,185.1165,185.3323,185.1165,185.2854,19860.0
2019-07-02 15:40:00,197.5,197.74,197.43,197.43,10630.0,185.2854,185.5105,185.2197,185.2197,10630.0
2019-07-02 15:45:00,197.4,197.56,197.35,197.45,16624.0,185.1915,185.3416,185.1446,185.2384,16624.0
2019-07-02 15:50:00,197.44,197.97,197.43,197.88,30608.0,185.2291,185.7263,185.2197,185.6419,30608.0
2019-07-02 15:55:00,197.94,198.04,197.71,198.01,88602.0,185.6981,185.792,185.4824,185.7638,88602.0
2019-07-03 09:30:00,198.29,198.49,197.97,198.26,20753.0,186.0265,186.2141,185.7263,185.9984,20753.0
2019-07-03 09:35:00,198.2,198.32,198.05,198.1,7360.0,185.9421,186.0546,185.8013,185.8482,7360.0
2019-07-03 09:40:00,198.1,198.23,197.87,197.94,5971.0,185.8482,185.9702,185.6325,185.6981,5971.0
2019-07-03 09:45:00,198.03,198.34,197.89,198.34,4178.0,185.7826,186.0734,185.6512,186.0734,4178.0
2019-07-03 09:50:00,198.38,198.54,198.2,198.4,4881.0,186.1109,186.261,185.9421,186.1297,4881.0
2019-07-03 09:55:00,198.41,198.55,198.29,198.48,10162.0,186.1391,186.2704,186.0265,186.2047,10162.0
2019-07-03 10:00:00,198.45,198.72,198.42,198.69,7800.0,186.1766,186.4299,186.1485,186.4018,7800.0
2019-07-03 10:05:00,198.72,198.81,198.44,198.66,10268.0,186.4299,186.5143,186.1672,186.3736,10268.0
2019-07-03 10:10:00,198.73,198.77,198.54,198.75,4739.0,186.4393,186.4768,186.261,186.458,4739.0
2019-07-03 10:15:00,198.75,198.81,198.69,198.77,6507.0,186.458,186.5143,186.4018,186.4768,6507.0
2019-07-03 10:20:00,198.78,198.8,198.69,198.75,3603.0,186.4862,186.505,186.4018,186.458,3603.0
2019-07-03 10:25:00,198.76,198.79,198.57,198.76,5009.0,186.4674,186.4956,186.2892,186.4674,5009.0
2019-07-03 10:30:00,198.79,198.89,198.74,198.76,8834.0,186.4956,186.5894,186.4487,186.4674,8834.0
2019-07-03 10:35:00,198.76,198.97,198.76,198.95,5493.0,186.4674,186.6644,186.4674,186.6457,5493.0
2019-07-03 10:40:00,198.98,198.98,198.78,198.78,2415.0,186.6738,186.6738,186.4862,186.4862,2415.0
2019-07-03 10:45:00,198.83,198.83,198.48,198.51,3904.0,186.5331,186.5331,186.2047,186.2329,3904.0
2019-07-03 10:50:00,198.45,198.58,198.15,198.15,18868.0,186.1766,186.2986,185.8952,185.8952,18868.0
2019-07-03 10:55:00,198.2,198.38,198.13,198.18,5683.0,185.9421,186.1109,185.8764,185.9233,5683.0
2019-07-03 11:00:00,198.14,198.22,198.12,198.12,2685.0,185.8858,185.9608,185.867,185.867,2685.0
2019-07-03 11:05:00,198.09,198.12,197.93,197.99,3726.0,185.8389,185.867,185.6888,185.7451,3726.0
2019-07-03 11:10:00,198.01,198.07,197.8,197.82,2118.0,185.7638,185.8201,185.5668,185.5856,2118.0
2019-07-03 11:15:00,197.89,197.91,197.7,197.78,3179.0,185.6512,185.67,185.473,185.548,3179.0
2019-07-03 11:20:00,197.76,197.82,197.65,197.77,3506.0,185.5293,185.5856,185.4261,185.5387,3506.0
2019-07-03 11:25:00,197.76,197.91,197.72,197.88,3216.0,185.5293,185.67,185.4917,185.6419,3216.0
2019-07-03 11:30:00,197.87,198.25,197.84,198.24,7024.0,185.6325,185.989,185.6043,185.9796,7024.0
2019-07-03 11:35:00,198.24,198.51,198.24,198.43,3896.0,185.9796,186.2329,185.9796,186.1578,3896.0
2019-07-03 11:40:00,198.53,198.73,198.48,198.67,6865.0,186.2517,186.4393,186.2047,186.383,6865.0
2019-07-03 11:45:00,198.67,198.83,198.64,198.75,3217.0,186.383,186.5331,186.3549,186.458,3217.0
2019-07-03 11:50:00,198.74,198.86,198.72,198.84,5749.0,186.4487,186.5612,186.4299,186.5425,5749.0
2019-07-03 11:55:00,198.82,198.92,198.69,198.76,14392.0,186.5237,186.6175,186.4018,186.4674,14392.0
2019-07-03 12:00:00,198.81,199.03,198.77,199.0,8591.0,186.5143,186.7207,186.4768,186.6926,8591.0
2019-07-03 12:05:00,198.97,199.01,198.75,198.77,3338.0,186.6644,186.702,186.458,186.4768,3338.0
2019-07-03 12:10:00,198.74,198.92,198.73,198.87,4808.0,186.4487,186.6175,186.4393,186.5706,4808.0
2019-07-03 12:15:00,198.84,199.08,198.84,199.05,3542.0,186.5425,186.7676,186.5425,186.7395,3542.0
2019-07-03 12:20:00,199.03,199.13,198.95,199.04,3975.0,186.7207,186.8145,186.6457,186.7301,3975.0
2019-07-03 12:25:00,199.01,199.07,199.01,199.04,3206.0,186.702,186.7583,186.702,186.7301,3206.0
2019-07-03 12:30:00,199.08,199.21,199.06,199.16,8664.0,186.7676,186.8896,186.7489,186.8427,8664.0
2019-07-03 12:35:00,199.15,199.22,199.08,199.2,4474.0,186.8333,186.899,186.7676,186.8802,4474.0
2019-07-03 12:40:00,199.19,199.25,199.13,199.16,4854.0,186.8708,186.9271,186.8145,186.8427,4854.0
2019-07-03 12:45:00,199.16,199.33,199.16,199.27,7066.0,186.8427,187.0022,186.8427,186.9459,7066.0
2019-07-03 12:50:00,199.32,199.54,199.32,199.41,11110.0,186.9928,187.1992,186.9928,187.0772,11110.0
2019-07-03 12:55:00,199.44,199.81,199.4,199.72,22966.0,187.1054,187.4525,187.0678,187.3681,22966.0
2019-07-05 09:30:00,197.78,197.78,197.07,197.28,31986.0,185.548,185.548,184.8819,185.079,31986.0
2019-07-05 09:35:00,197.32,197.33,196.61,196.77,12691.0,185.1165,185.1259,184.4504,184.6005,12691.0
2019-07-05 09:40:00,196.77,196.77,196.44,196.5,1974.0,184.6005,184.6005,184.2909,184.3472,1974.0
2019-07-05 09:45:00,196.32,196.32,195.74,195.86,3070.0,184.1783,184.1783,183.6342,183.7468,3070.0
2019-07-05 09:50:00,195.9,195.91,195.31,195.31,7247.0,183.7843,183.7937,183.2308,183.2308,7247.0
2019-07-05 09:55:00,195.11,195.13,194.88,194.99,5372.0,183.0432,183.0619,182.8274,182.9306,5372.0
2019-07-05 10:00:00,194.99,195.17,194.95,195.1,6506.0,182.9306,183.0995,182.8931,183.0338,6506.0
2019-07-05 10:05:00,195.15,195.3,195.04,195.08,13423.0,183.0807,183.2214,182.9775,183.015,13423.0
2019-07-05 10:10:00,195.01,195.09,194.83,194.83,12365.0,182.9494,183.0244,182.7805,182.7805,12365.0
2019-07-05 10:15:00,194.86,194.92,194.45,194.75,17548.0,182.8086,182.8649,182.424,182.7054,17548.0
2019-07-05 10:20:00,194.76,194.81,194.26,194.26,10889.0,182.7148,182.7617,182.2457,182.2457,10889.0
2019-07-05 10:25:00,194.33,195.04,194.2,195.04,13212.0,182.3114,182.9775,182.1894,182.9775,13212.0
2019-07-05 10:30:00,194.99,195.05,194.92,194.97,1800.0,182.9306,182.9869,182.8649,182.9118,1800.0
2019-07-05 10:35:00,194.84,194.84,194.45,194.58,6204.0,182.7899,182.7899,182.424,182.5459,6204.0
2019-07-05 10:40:00,194.52,194.57,194.2,194.37,4817.0,182.4897,182.5366,182.1894,182.3489,4817.0
2019-07-05 10:45:00,194.35,194.68,194.35,194.61,3354.0,182.3302,182.6398,182.3302,182.5741,3354.0
2019-07-05 10:50:00,194.66,194.83,194.61,194.75,9030.0,182.621,182.7805,182.5741,182.7054,9030.0
2019-07-05 10:55:00,194.79,194.79,194.46,194.69,17348.0,182.743,182.743,182.4334,182.6491,17348.0
2019-07-05 11:00:00,194.73,194.91,194.64,194.84,26672.0,182.6867,182.8555,182.6022,182.7899,26672.0
2019-07-05 11:05:00,194.89,195.21,194.66,195.21,11543.0,182.8368,183.137,182.621,183.137,11543.0
2019-07-05 11:10:00,195.28,195.32,195.18,195.31,7666.0,183.2027,183.2402,183.1088,183.2308,7666.0
2019-07-05 11:15:00,195.3,195.35,195.26,195.34,2125.0,183.2214,183.2683,183.1839,183.2589,2125.0
2019-07-05 11:20:00,195.38,195.38,195.17,195.17,803.0,183.2965,183.2965,183.0995,183.0995,803.0
2019-07-05 11:25:00,195.18,195.34,195.16,195.31,5579.0,183.1088,183.2589,183.0901,183.2308,5579.0
2019-07-05 11:30:00,195.32,195.54,195.32,195.36,5617.0,183.2402,183.4466,183.2402,183.2777,5617.0
2019-07-05 11:35:00,195.36,195.42,195.31,195.39,2567.0,183.2777,183.334,183.2308,183.3059,2567.0
2019-07-05 11:40:00,195.39,195.41,195.25,195.25,2800.0,183.3059,183.3246,183.1745,183.1745,2800.0
2019-07-05 11:45:00,195.2,195.25,195.1,195.21,2298.0,183.1276,183.1745,183.0338,183.137,2298.0
2019-07-05 11:50:00,195.23,195.42,195.23,195.3,2474.0,183.1557,183.334,183.1557,183.2214,2474.0
2019-07-05 11:55:00,195.31,195.34,195.27,195.34,1707.0,183.2308,183.2589,183.1933,183.2589,1707.0
2019-07-05 12:00:00,195.45,195.52,195.43,195.52,2600.0,183.3621,183.4278,183.3434,183.4278,2600.0
2019-07-05 12:05:00,195.45,195.64,195.39,195.56,1401.0,183.3621,183.5404,183.3059,183.4653,1401.0
2019-07-05 12:10:00,195.67,195.68,195.67,195.68,800.0,183.5685,183.5779,183.5685,183.5779,800.0
2019-07-05 12:15:00,195.71,195.96,195.71,195.89,4100.0,183.6061,183.8406,183.6061,183.7749,4100.0
2019-07-05 12:20:00,195.92,196.06,195.84,196.01,2631.0,183.8031,183.9344,183.728,183.8875,2631.0
2019-07-05 12:25:00,196.06,196.15,196.01,196.15,2341.0,183.9344,184.0188,183.8875,184.0188,2341.0
2019-07-05 12:30:00,196.16,196.18,196.1,196.18,1685.0,184.0282,184.047,183.9719,184.047,1685.0
2019-07-05 12:35:00,196.2,196.54,196.2,196.54,3014.0,184.0658,184.3847,184.0658,184.3847,3014.0
2019-07-05 12:40:00,196.6,196.65,196.5,196.56,3438.0,184.441,184.4879,184.3472,184.4035,3438.0
2019-07-05 12:45:00,196.58,196.65,196.55,196.55,2216.0,184.4223,184.4879,184.3941,184.3941,2216.0
2019-07-05 12:50:00,196.59,196.63,196.55,196.55,1530.0,184.4316,184.4692,184.3941,184.3941,1530.0
2019-07-05 12:55:00,196.47,196.47,196.25,196.25,1263.0,184.3191,184.3191,184.1127,184.1127,1263.0
2019-07-05 13:00:00,196.22,196.27,196.11,196.27,3050.0,184.0845,184.1314,183.9813,184.1314,3050.0
2019-07-05 13:05:00,196.28,196.29,196.18,196.28,800.0,184.1408,184.1502,184.047,184.1408,800.0
2019-07-05 13:10:00,196.19,196.19,196.01,196.11,5572.0,184.0564,184.0564,183.8875,183.9813,5572.0
2019-07-05 13:15:00,196.13,196.29,196.07,196.27,3401.0,184.0001,184.1502,183.9438,184.1314,3401.0
2019-07-05 13:20:00,196.27,196.39,196.22,196.38,2100.0,184.1314,184.244,184.0845,184.2346,2100.0
2019-07-05 13:25:00,196.38,196.64,196.3,196.6,2923.0,184.2346,184.4785,184.1596,184.441,2923.0
2019-07-05 13:30:00,196.65,196.67,196.54,196.56,2882.0,184.4879,184.5067,184.3847,184.4035,2882.0
2019-07-05 13:35:00,196.58,196.76,196.58,196.66,2390.0,184.4223,184.5911,184.4223,184.4973,2390.0
2019-07-05 13:40:00,196.64,196.71,196.6,196.68,2298.0,184.4785,184.5442,184.441,184.5161,2298.0
2019-07-05 13:45:00,196.73,196.73,196.63,196.64,900.0,184.563,184.563,184.4692,184.4785,900.0
2019-07-05 13:50:00,196.68,196.75,196.49,196.75,5217.0,184.5161,184.5817,184.3378,184.5817,5217.0
2019-07-05 13:55:00,196.71,196.84,196.65,196.84,4080.0,184.5442,184.6662,184.4879,184.6662,4080.0
2019-07-05 14:00:00,196.89,196.91,196.79,196.8,4033.0,184.7131,184.7318,184.6193,184.6286,4033.0
2019-07-05 14:05:00,196.82,196.85,196.65,196.77,3850.0,184.6474,184.6756,184.4879,184.6005,3850.0
2019-07-05 14:10:00,196.8,196.82,196.61,196.63,3266.0,184.6286,184.6474,184.4504,184.4692,3266.0
2019-07-05 14:15:00,196.6,196.73,196.53,196.62,3715.0,184.441,184.563,184.3753,184.4598,3715.0
2019-07-05 14:20:00,196.6,196.62,196.51,196.55,3888.0,184.441,184.4598,184.3566,184.3941,3888.0
2019-07-05 14:25:00,196.52,196.57,196.51,196.54,7089.0,184.366,184.4129,184.3566,184.3847,7089.0
2019-07-05 14:30:00,196.55,196.95,196.54,196.95,17337.0,184.3941,184.7694,184.3847,184.7694,17337.0
2019-07-05 14:35:00,196.92,197.2,196.92,197.2,12249.0,184.7412,185.0039,184.7412,185.0039,12249.0
2019-07-05 14:40:00,197.18,197.22,196.97,196.97,4838.0,184.9851,185.0227,184.7881,184.7881,4838.0
2019-07-05 14:45:00,196.95,197.04,196.81,197.0,17722.0,184.7694,184.8538,184.638,184.8163,17722.0
2019-07-05 14:50:00,197.0,197.04,196.97,197.04,1600.0,184.8163,184.8538,184.7881,184.8538,1600.0
2019-07-05 14:55:00,196.98,197.11,196.89,197.1,4746.0,184.7975,184.9195,184.7131,184.9101,4746.0
2019-07-05 15:00:00,197.09,197.13,197.0,197.0,2846.0,184.9007,184.9382,184.8163,184.8163,2846.0
2019-07-05 15:05:00,197.0,197.24,197.0,197.24,2694.0,184.8163,185.0414,184.8163,185.0414,2694.0
2019-07-05 15:10:00,197.3,197.3,196.9,197.08,3347.0,185.0977,185.0977,184.7225,184.8913,3347.0
2019-07-05 15:15:00,197.09,197.09,196.9,196.93,2317.0,184.9007,184.9007,184.7225,184.7506,2317.0
2019-07-05 15:20:00,196.94,197.13,196.88,197.13,4307.0,184.76,184.9382,184.7037,184.9382,4307.0
2019-07-05 15:25:00,197.12,197.13,196.92,197.0,6227.0,184.9289,184.9382,184.7412,184.8163,6227.0
2019-07-05 15:30:00,197.12,197.13,196.84,196.9,8851.0,184.9289,184.9382,184.6662,184.7225,8851.0
2019-07-05 15:35:00,196.86,197.03,196.76,196.76,5995.0,184.6849,184.8444,184.5911,184.5911,5995.0
2019-07-05 15:40:00,196.71,196.79,196.59,196.73,3959.0,184.5442,184.6193,184.4316,184.563,3959.0
2019-07-05 15:45:00,196.69,196.77,196.63,196.69,6393.0,184.5255,184.6005,184.4692,184.5255,6393.0
2019-07-05 15:50:00,196.66,196.9,196.59,196.74,18837.0,184.4973,184.7225,184.4316,184.5724,18837.0
2019-07-05 15:55:00,196.63,197.17,196.4,197.07,55643.0,184.4692,184.9758,184.2534,184.8819,55643.0
2019-07-08 09:30:00,197.0,197.45,195.82,196.81,14213.0,184.8163,185.2384,183.7093,184.638,14213.0
2019-07-08 09:35:00,196.84,197.31,196.78,197.06,2379.0,184.6662,185.1071,184.6099,184.8726,2379.0
2019-07-08 09:40:00,197.02,197.29,196.93,197.27,5923.0,184.835,185.0883,184.7506,185.0696,5923.0
2019-07-08 09:45:00,197.18,197.18,196.81,196.98,1100.0,184.9851,184.9851,184.638,184.7975,1100.0
2019-07-08 09:50:00,196.92,197.05,196.77,196.81,5540.0,184.7412,184.8632,184.6005,184.638,5540.0
2019-07-08 09:55:00,196.9,197.1,196.87,196.96,6229.0,184.7225,184.9101,184.6943,184.7788,6229.0
2019-07-08 10:00:00,196.87,196.98,196.63,196.98,3351.0,184.6943,184.7975,184.4692,184.7975,3351.0
2019-07-08 10:05:00,196.84,197.11,196.84,197.1,3589.0,184.6662,184.9195,184.6662,184.9101,3589.0
2019-07-08 10:10:00,197.1,197.43,197.08,197.41,6883.0,184.9101,185.2197,184.8913,185.2009,6883.0
2019-07-08 10:15:00,197.37,197.65,197.32,197.54,3800.0,185.1634,185.4261,185.1165,185.3229,3800.0
2019-07-08 10:20:00,197.62,197.74,197.46,197.5,3528.0,185.3979,185.5105,185.2478,185.2854,3528.0
2019-07-08 10:25:00,197.53,197.63,197.45,197.56,4360.0,185.3135,185.4073,185.2384,185.3416,4360.0
2019-07-08 10:30:00,197.57,197.6,197.51,197.53,1665.0,185.351,185.3792,185.2947,185.3135,1665.0
2019-07-08 10:35:00,197.53,197.72,197.5,197.63,9755.0,185.3135,185.4917,185.2854,185.4073,9755.0
2019-07-08 10:40:00,197.7,197.83,197.59,197.83,5784.0,185.473,185.5949,185.3698,185.5949,5784.0
2019-07-08 10:45:00,197.83,198.05,197.83,197.98,2400.0,185.5949,185.8013,185.5949,185.7357,2400.0
2019-07-08 10:50:00,197.97,197.99,197.78,197.84,2250.0,185.7263,185.7451,185.548,185.6043,2250.0
2019-07-08 10:55:00,197.9,198.07,197.84,198.07,4015.0,185.6606,185.8201,185.6043,185.8201,4015.0
2019-07-08 11:00:00,198.08,198.18,197.88,197.92,4200.0,185.8295,185.9233,185.6419,185.6794,4200.0
2019-07-08 11:05:00,197.86,198.08,197.86,197.88,5865.0,185.6231,185.8295,185.6231,185.6419,5865.0
2019-07-08 11:10:00,197.92,198.09,197.91,198.09,3000.0,185.6794,185.8389,185.67,185.8389,3000.0
2019-07-08 11:15:00,198.06,198.09,197.91,198.05,7076.0,185.8107,185.8389,185.67,185.8013,7076.0
2019-07-08 11:20:00,198.12,198.29,198.12,198.19,1100.0,185.867,186.0265,185.867,185.9327,1100.0
2019-07-08 11:25:00,198.23,198.32,198.17,198.3,2117.0,185.9702,186.0546,185.9139,186.0359,2117.0
2019-07-08 11:30:00,198.34,198.35,197.97,198.07,5050.0,186.0734,186.0828,185.7263,185.8201,5050.0
2019-07-08 11:35:00,198.13,198.33,198.1,198.33,5116.0,185.8764,186.064,185.8482,186.064,5116.0
2019-07-08 11:40:00,198.27,198.43,198.26,198.4,2751.0,186.0077,186.1578,185.9984,186.1297,2751.0
2019-07-08 11:45:00,198.43,198.45,198.27,198.43,3289.0,186.1578,186.1766,186.0077,186.1578,3289.0
2019-07-08 11:50:00,198.45,198.83,198.45,198.64,4000.0,186.1766,186.5331,186.1766,186.3549,4000.0
2019-07-08 11:55:00,198.54,198.57,198.47,198.56,1188.0,186.261,186.2892,186.1954,186.2798,1188.0
2019-07-08 12:00:00,198.55,198.61,198.29,198.3,2453.0,186.2704,186.3267,186.0265,186.0359,2453.0
2019-07-08 12:05:00,198.29,198.65,198.29,198.62,6332.0,186.0265,186.3642,186.0265,186.3361,6332.0
2019-07-08 12:10:00,198.53,198.72,198.53,198.72,2269.0,186.2517,186.4299,186.2517,186.4299,2269.0
2019-07-08 12:15:00,198.76,198.83,198.75,198.83,3841.0,186.4674,186.5331,186.458,186.5331,3841.0
2019-07-08 12:20:00,198.81,198.84,198.64,198.64,1601.0,186.5143,186.5425,186.3549,186.3549,1601.0
2019-07-08 12:25:00,198.65,198.65,198.26,198.26,6815.0,186.3642,186.3642,185.9984,185.9984,6815.0
2019-07-08 12:30:00,198.36,198.59,198.33,198.52,4302.0,186.0922,186.3079,186.064,186.2423,4302.0
2019-07-08 12:35:00,198.55,198.56,198.28,198.34,3710.0,186.2704,186.2798,186.0171,186.0734,3710.0
2019-07-08 12:40:00,198.31,198.37,198.17,198.35,4597.0,186.0453,186.1015,185.9139,186.0828,4597.0
2019-07-08 12:45:00,198.29,198.51,198.2,198.44,6122.0,186.0265,186.2329,185.9421,186.1672,6122.0
2019-07-08 12:50:00,198.49,198.49,198.31,198.37,2000.0,186.2141,186.2141,186.0453,186.1015,2000.0
2019-07-08 12:55:00,198.47,198.5,198.44,198.5,909.0,186.1954,186.2235,186.1672,186.2235,909.0
2019-07-08 13:00:00,198.52,198.68,198.45,198.61,6952.0,186.2423,186.3924,186.1766,186.3267,6952.0
2019-07-08 13:05:00,198.56,198.76,198.56,198.64,3320.0,186.2798,186.4674,186.2798,186.3549,3320.0
2019-07-08 13:10:00,198.67,198.85,198.67,198.77,2400.0,186.383,186.5519,186.383,186.4768,2400.0
2019-07-08 13:15:00,198.73,198.82,198.68,198.69,2575.0,186.4393,186.5237,186.3924,186.4018,2575.0
2019-07-08 13:20:00,198.67,198.79,198.56,198.77,3206.0,186.383,186.4956,186.2798,186.4768,3206.0
2019-07-08 13:25:00,198.73,198.82,198.67,198.79,2476.0,186.4393,186.5237,186.383,186.4956,2476.0
2019-07-08 13:30:00,198.75,198.91,198.73,198.73,3283.0,186.458,186.6082,186.4393,186.4393,3283.0
2019-07-08 13:35:00,198.77,198.9,198.53,198.53,3749.0,186.4768,186.5988,186.2517,186.2517,3749.0
2019-07-08 13:40:00,198.56,198.66,198.47,198.55,4123.0,186.2798,186.3736,186.1954,186.2704,4123.0
2019-07-08 13:45:00,198.52,198.59,198.45,198.53,3987.0,186.2423,186.3079,186.1766,186.2517,3987.0
2019-07-08 13:50:00,198.55,198.86,198.55,198.86,6984.0,186.2704,186.5612,186.2704,186.5612,6984.0
2019-07-08 13:55:00,198.81,198.82,198.71,198.72,4063.0,186.5143,186.5237,186.4205,186.4299,4063.0
2019-07-08 14:00:00,198.69,198.69,198.5,198.5,3773.0,186.4018,186.4018,186.2235,186.2235,3773.0
2019-07-08 14:05:00,198.46,198.53,198.42,198.5,3783.0,186.186,186.2517,186.1485,186.2235,3783.0
2019-07-08 14:10:00,198.5,198.56,198.47,198.49,4774.0,186.2235,186.2798,186.1954,186.2141,4774.0
2019-07-08 14:15:00,198.52,198.52,198.44,198.45,4891.0,186.2423,186.2423,186.1672,186.1766,4891.0
2019-07-08 14:20:00,198.48,198.59,198.17,198.18,6653.0,186.2047,186.3079,185.9139,185.9233,6653.0
2019-07-08 14:25:00,198.09,198.33,198.04,198.32,4619.0,185.8389,186.064,185.792,186.0546,4619.0
2019-07-08 14:30:00,198.27,198.54,198.27,198.47,12750.0,186.0077,186.261,186.0077,186.1954,12750.0
2019-07-08 14:35:00,198.44,198.44,198.14,198.28,4661.0,186.1672,186.1672,185.8858,186.0171,4661.0
2019-07-08 14:40:00,198.21,198.34,198.13,198.24,5253.0,185.9514,186.0734,185.8764,185.9796,5253.0
2019-07-08 14:45:00,198.22,198.22,198.0,198.04,17995.0,185.9608,185.9608,185.7544,185.792,17995.0
2019-07-08 14:50:00,198.04,198.07,197.81,197.88,12522.0,185.792,185.8201,185.5762,185.6419,12522.0
2019-07-08 14:55:00,197.86,197.86,197.45,197.52,21533.0,185.6231,185.6231,185.2384,185.3041,21533.0
2019-07-08 15:00:00,197.56,197.59,197.43,197.45,22836.0,185.3416,185.3698,185.2197,185.2384,22836.0
2019-07-08 15:05:00,197.44,197.67,197.38,197.64,10026.0,185.2291,185.4448,185.1728,185.4167,10026.0
2019-07-08 15:10:00,197.66,197.66,197.3,197.44,24098.0,185.4355,185.4355,185.0977,185.2291,24098.0
2019-07-08 15:15:00,197.43,197.56,197.36,197.38,17148.0,185.2197,185.3416,185.154,185.1728,17148.0
2019-07-08 15:20:00,197.36,197.47,197.28,197.43,19445.0,185.154,185.2572,185.079,185.2197,19445.0
2019-07-08 15:25:00,197.38,197.65,197.37,197.57,11547.0,185.1728,185.4261,185.1634,185.351,11547.0
2019-07-08 15:30:00,197.53,197.74,197.36,197.71,21838.0,185.3135,185.5105,185.154,185.4824,21838.0
2019-07-08 15:35:00,197.75,198.04,197.74,198.04,7650.0,185.5199,185.792,185.5105,185.792,7650.0
2019-07-08 15:40:00,198.05,198.14,197.82,197.87,11759.0,185.8013,185.8858,185.5856,185.6325,11759.0
2019-07-08 15:45:00,197.87,197.91,197.68,197.84,23510.0,185.6325,185.67,185.4542,185.6043,23510.0
2019-07-08 15:50:00,197.84,197.87,197.62,197.69,11542.0,185.6043,185.6325,185.3979,185.4636,11542.0
2019-07-08 15:55:00,197.66,197.72,197.46,197.61,31120.0,185.4355,185.4917,185.2478,185.3886,31120.0
2019-07-09 09:30:00,196.74,197.14,196.48,196.89,15831.0,184.5724,184.9476,184.3284,184.7131,15831.0
2019-07-09 09:35:00,196.96,197.25,196.55,196.66,12372.0,184.7788,185.0508,184.3941,184.4973,12372.0
2019-07-09 09:40:00,196.75,196.75,196.37,196.37,2393.0,184.5817,184.5817,184.2252,184.2252,2393.0
2019-07-09 09:45:00,196.47,196.54,196.34,196.34,8054.0,184.3191,184.3847,184.1971,184.1971,8054.0
2019-07-09 09:50:00,196.33,196.5,196.19,196.24,7598.0,184.1877,184.3472,184.0564,184.1033,7598.0
2019-07-09 09:55:00,196.28,196.48,196.25,196.3,3169.0,184.1408,184.3284,184.1127,184.1596,3169.0
2019-07-09 10:00:00,196.34,196.84,196.3,196.84,6604.0,184.1971,184.6662,184.1596,184.6662,6604.0
2019-07-09 10:05:00,196.81,196.89,196.4,196.4,34167.0,184.638,184.7131,184.2534,184.2534,34167.0
2019-07-09 10:10:00,196.3,196.31,195.75,195.75,4776.0,184.1596,184.169,183.6436,183.6436,4776.0
2019-07-09 10:15:00,195.66,195.73,195.21,195.21,11061.0,183.5592,183.6248,183.137,183.137,11061.0
2019-07-09 10:20:00,195.21,195.61,195.12,195.5,24388.0,183.137,183.5122,183.0525,183.409,24388.0
2019-07-09 10:25:00,195.56,195.79,195.53,195.79,3207.0,183.4653,183.6811,183.4372,183.6811,3207.0
2019-07-09 10:30:00,195.87,195.88,195.57,195.84,7321.0,183.7562,183.7655,183.4747,183.728,7321.0
2019-07-09 10:35:00,195.8,196.26,195.75,196.25,5744.0,183.6905,184.122,183.6436,184.1127,5744.0
2019-07-09 10:40:00,196.27,196.5,196.22,196.37,5652.0,184.1314,184.3472,184.0845,184.2252,5652.0
2019-07-09 10:45:00,196.3,196.46,196.26,196.46,2455.0,184.1596,184.3097,184.122,184.3097,2455.0
2019-07-09 10:50:00,196.48,196.51,196.34,196.49,3616.0,184.3284,184.3566,184.1971,184.3378,3616.0
2019-07-09 10:55:00,196.46,196.46,196.31,196.32,4158.0,184.3097,184.3097,184.169,184.1783,4158.0
2019-07-09 11:00:00,196.3,196.67,196.26,196.67,4205.0,184.1596,184.5067,184.122,184.5067,4205.0
2019-07-09 11:05:00,196.69,196.79,196.55,196.7,11871.0,184.5255,184.6193,184.3941,184.5348,11871.0
2019-07-09 11:10:00,196.61,196.8,196.61,196.66,5552.0,184.4504,184.6286,184.4504,184.4973,5552.0
2019-07-09 11:15:00,196.63,196.84,196.6,196.84,1300.0,184.4692,184.6662,184.441,184.6662,1300.0
2019-07-09 11:20:00,196.84,196.85,196.69,196.78,2202.0,184.6662,184.6756,184.5255,184.6099,2202.0
2019-07-09 11:25:00,196.78,196.87,196.46,196.5,4336.0,184.6099,184.6943,184.3097,184.3472,4336.0
2019-07-09 11:30:00,196.52,196.64,196.52,196.56,2785.0,184.366,184.4785,184.366,184.4035,2785.0
2019-07-09 11:35:00,196.52,196.52,196.38,196.48,1690.0,184.366,184.366,184.2346,184.3284,1690.0
2019-07-09 11:40:00,196.47,196.47,196.35,196.36,3300.0,184.3191,184.3191,184.2065,184.2159,3300.0
2019-07-09 11:45:00,196.36,196.54,196.34,196.53,4963.0,184.2159,184.3847,184.1971,184.3753,4963.0
2019-07-09 11:50:00,196.47,196.56,196.47,196.55,3825.0,184.3191,184.4035,184.3191,184.3941,3825.0
2019-07-09 11:55:00,196.59,196.66,196.58,196.59,1820.0,184.4316,184.4973,184.4223,184.4316,1820.0
2019-07-09 12:00:00,196.56,196.64,196.47,196.47,3436.0,184.4035,184.4785,184.3191,184.3191,3436.0
2019-07-09 12:05:00,196.47,196.47,196.39,196.39,400.0,184.3191,184.3191,184.244,184.244,400.0
2019-07-09 12:10:00,196.32,196.34,196.27,196.3,1700.0,184.1783,184.1971,184.1314,184.1596,1700.0
2019-07-09 12:15:00,196.31,196.51,196.31,196.51,2828.0,184.169,184.3566,184.169,184.3566,2828.0
2019-07-09 12:20:00,196.5,196.5,196.36,196.45,2749.0,184.3472,184.3472,184.2159,184.3003,2749.0
2019-07-09 12:25:00,196.49,196.55,196.44,196.49,3404.0,184.3378,184.3941,184.2909,184.3378,3404.0
2019-07-09 12:30:00,196.46,196.49,196.11,196.11,10309.0,184.3097,184.3378,183.9813,183.9813,10309.0
2019-07-09 12:35:00,196.14,196.24,196.02,196.18,6087.0,184.0095,184.1033,183.8969,184.047,6087.0
2019-07-09 12:40:00,196.21,196.22,196.14,196.16,1608.0,184.0751,184.0845,184.0095,184.0282,1608.0
2019-07-09 12:45:00,196.19,196.19,195.95,196.03,2400.0,184.0564,184.0564,183.8312,183.9063,2400.0
2019-07-09 12:50:00,196.05,196.05,195.98,196.01,1335.0,183.925,183.925,183.8594,183.8875,1335.0
2019-07-09 12:55:00,195.99,195.99,195.83,195.83,2104.0,183.8687,183.8687,183.7186,183.7186,2104.0
2019-07-09 13:00:00,195.85,195.87,195.67,195.67,4185.0,183.7374,183.7562,183.5685,183.5685,4185.0
2019-07-09 13:05:00,195.68,195.85,195.68,195.84,2458.0,183.5779,183.7374,183.5779,183.728,2458.0
2019-07-09 13:10:00,195.81,195.82,195.8,195.82,856.0,183.6999,183.7093,183.6905,183.7093,856.0
2019-07-09 13:15:00,195.78,195.87,195.75,195.76,3506.0,183.6717,183.7562,183.6436,183.653,3506.0
2019-07-09 13:20:00,195.75,195.86,195.71,195.84,2764.0,183.6436,183.7468,183.6061,183.728,2764.0
2019-07-09 13:25:00,195.86,196.13,195.86,196.09,1900.0,183.7468,184.0001,183.7468,183.9626,1900.0
2019-07-09 13:30:00,196.12,196.26,196.12,196.22,4228.0,183.9907,184.122,183.9907,184.0845,4228.0
2019-07-09 13:35:00,196.24,196.26,196.19,196.24,1425.0,184.1033,184.122,184.0564,184.1033,1425.0
2019-07-09 13:40:00,196.21,196.25,196.19,196.22,1200.0,184.0751,184.1127,184.0564,184.0845,1200.0
2019-07-09 13:45:00,196.23,196.29,196.18,196.18,1400.0,184.0939,184.1502,184.047,184.047,1400.0
2019-07-09 13:50:00,196.18,196.18,196.09,196.12,3327.0,184.047,184.047,183.9626,183.9907,3327.0
2019-07-09 13:55:00,196.12,196.12,196.06,196.1,2708.0,183.9907,183.9907,183.9344,183.9719,2708.0
2019-07-09 14:00:00,196.12,196.16,196.06,196.08,1713.0,183.9907,184.0282,183.9344,183.9532,1713.0
2019-07-09 14:05:00,196.11,196.14,196.08,196.14,2050.0,183.9813,184.0095,183.9532,184.0095,2050.0
2019-07-09 14:10:00,196.16,196.21,196.12,196.21,2600.0,184.0282,184.0751,183.9907,184.0751,2600.0
2019-07-09 14:15:00,196.24,196.32,196.18,196.28,2625.0,184.1033,184.1783,184.047,184.1408,2625.0
2019-07-09 14:20:00,196.26,196.32,196.26,196.27,3275.0,184.122,184.1783,184.122,184.1314,3275.0
2019-07-09 14:25:00,196.26,196.33,196.23,196.24,2870.0,184.122,184.1877,184.0939,184.1033,2870.0
2019-07-09 14:30:00,196.26,196.27,196.09,196.09,1678.0,184.122,184.1314,183.9626,183.9626,1678.0
2019-07-09 14:35:00,196.03,196.09,196.0,196.04,2713.0,183.9063,183.9626,183.8781,183.9157,2713.0
2019-07-09 14:40:00,196.06,196.09,196.02,196.04,3119.0,183.9344,183.9626,183.8969,183.9157,3119.0
2019-07-09 14:45:00,196.07,196.07,195.91,195.95,2287.0,183.9438,183.9438,183.7937,183.8312,2287.0
2019-07-09 14:50:00,195.9,195.9,195.78,195.78,4657.0,183.7843,183.7843,183.6717,183.6717,4657.0
2019-07-09 14:55:00,195.73,195.89,195.73,195.86,4045.0,183.6248,183.7749,183.6248,183.7468,4045.0
2019-07-09 15:00:00,195.84,195.85,195.74,195.74,4607.0,183.728,183.7374,183.6342,183.6342,4607.0
2019-07-09 15:05:00,195.74,195.78,195.7,195.72,3571.0,183.6342,183.6717,183.5967,183.6154,3571.0
2019-07-09 15:10:00,195.73,195.73,195.53,195.53,4604.0,183.6248,183.6248,183.4372,183.4372,4604.0
2019-07-09 15:15:00,195.56,195.67,195.53,195.61,9734.0,183.4653,183.5685,183.4372,183.5122,9734.0
2019-07-09 15:20:00,195.62,195.62,195.47,195.48,6278.0,183.5216,183.5216,183.3809,183.3903,6278.0
2019-07-09 15:25:00,195.48,195.62,195.48,195.61,5223.0,183.3903,183.5216,183.3903,183.5122,5223.0
2019-07-09 15:30:00,195.62,195.66,195.52,195.59,8072.0,183.5216,183.5592,183.4278,183.4935,8072.0
2019-07-09 15:35:00,195.63,195.8,195.63,195.72,8558.0,183.531,183.6905,183.531,183.6154,8558.0
2019-07-09 15:40:00,195.72,195.73,195.58,195.6,8602.0,183.6154,183.6248,183.4841,183.5029,8602.0
2019-07-09 15:45:00,195.6,195.71,195.57,195.66,14400.0,183.5029,183.6061,183.4747,183.5592,14400.0
2019-07-09 15:50:00,195.67,196.04,195.65,195.95,19276.0,183.5685,183.9157,183.5498,183.8312,19276.0
2019-07-09 15:55:00,195.92,196.07,195.79,195.9,42290.0,183.8031,183.9438,183.6811,183.7843,42290.0
2019-07-10 09:30:00,197.44,197.93,196.62,197.71,25904.0,185.2291,185.6888,184.4598,185.4824,25904.0
2019-07-10 09:35:00,197.8,197.94,197.55,197.8,16274.0,185.5668,185.6981,185.3323,185.5668,16274.0
2019-07-10 09:40:00,197.87,197.95,197.62,197.77,26529.0,185.6325,185.7075,185.3979,185.5387,26529.0
2019-07-10 09:45:00,197.72,197.99,197.65,197.82,24406.0,185.4917,185.7451,185.4261,185.5856,24406.0
2019-07-10 09:50:00,197.85,198.15,197.78,198.08,27002.0,185.6137,185.8952,185.548,185.8295,27002.0
2019-07-10 09:55:00,197.91,197.99,197.3,197.56,55233.0,185.67,185.7451,185.0977,185.3416,55233.0
2019-07-10 10:00:00,197.64,197.99,197.5,197.95,18070.0,185.4167,185.7451,185.2854,185.7075,18070.0
2019-07-10 10:05:00,197.86,198.06,197.84,198.0,14785.0,185.6231,185.8107,185.6043,185.7544,14785.0
2019-07-10 10:10:00,198.0,198.14,197.94,198.1,13834.0,185.7544,185.8858,185.6981,185.8482,13834.0
2019-07-10 10:15:00,198.1,198.54,198.0,198.2,17671.0,185.8482,186.261,185.7544,185.9421,17671.0
2019-07-10 10:20:00,198.18,198.54,198.18,198.49,10010.0,185.9233,186.261,185.9233,186.2141,10010.0
2019-07-10 10:25:00,198.44,198.55,198.34,198.5,6692.0,186.1672,186.2704,186.0734,186.2235,6692.0
2019-07-10 10:30:00,198.5,198.7,198.37,198.5,14420.0,186.2235,186.4111,186.1015,186.2235,14420.0
2019-07-10 10:35:00,198.5,198.7,198.39,198.62,5354.0,186.2235,186.4111,186.1203,186.3361,5354.0
2019-07-10 10:40:00,198.67,198.85,198.58,198.73,9541.0,186.383,186.5519,186.2986,186.4393,9541.0
2019-07-10 10:45:00,198.77,198.86,198.7,198.76,4503.0,186.4768,186.5612,186.4111,186.4674,4503.0
2019-07-10 10:50:00,198.72,198.79,198.71,198.77,2477.0,186.4299,186.4956,186.4205,186.4768,2477.0
2019-07-10 10:55:00,198.78,199.13,198.77,199.0,11539.0,186.4862,186.8145,186.4768,186.6926,11539.0
2019-07-10 11:00:00,198.96,199.08,198.88,199.0,14230.0,186.6551,186.7676,186.58,186.6926,14230.0
2019-07-10 11:05:00,199.0,199.15,198.62,198.68,111656.0,186.6926,186.8333,186.3361,186.3924,111656.0
2019-07-10 11:10:00,198.68,199.07,198.62,198.97,32788.0,186.3924,186.7583,186.3361,186.6644,32788.0
2019-07-10 11:15:00,199.08,199.09,198.81,198.81,18370.0,186.7676,186.777,186.5143,186.5143,18370.0
2019-07-10 11:20:00,198.91,199.04,198.8,199.0,17043.0,186.6082,186.7301,186.505,186.6926,17043.0
2019-07-10 11:25:00,198.96,199.19,198.93,199.19,8508.0,186.6551,186.8708,186.6269,186.8708,8508.0
2019-07-10 11:30:00,199.11,199.11,198.92,198.97,5560.0,186.7958,186.7958,186.6175,186.6644,5560.0
2019-07-10 11:35:00,198.96,199.01,198.85,198.93,18315.0,186.6551,186.702,186.5519,186.6269,18315.0
2019-07-10 11:40:00,198.94,199.07,198.93,199.04,4599.0,186.6363,186.7583,186.6269,186.7301,4599.0
2019-07-10 11:45:00,199.05,199.15,198.96,198.99,4276.0,186.7395,186.8333,186.6551,186.6832,4276.0
2019-07-10 11:50:00,199.02,199.22,198.98,199.11,5571.0,186.7113,186.899,186.6738,186.7958,5571.0
2019-07-10 11:55:00,199.12,199.15,199.06,199.06,3366.0,186.8052,186.8333,186.7489,186.7489,3366.0
2019-07-10 12:00:00,199.06,199.14,199.04,199.04,2300.0,186.7489,186.8239,186.7301,186.7301,2300.0
2019-07-10 12:05:00,199.13,199.13,198.96,199.0,2307.0,186.8145,186.8145,186.6551,186.6926,2307.0
2019-07-10 12:10:00,198.97,199.04,198.81,198.95,18129.0,186.6644,186.7301,186.5143,186.6457,18129.0
2019-07-10 12:15:00,198.95,199.03,198.86,198.94,26508.0,186.6457,186.7207,186.5612,186.6363,26508.0
2019-07-10 12:20:00,198.93,199.02,198.69,198.75,44384.0,186.6269,186.7113,186.4018,186.458,44384.0
2019-07-10 12:25:00,198.75,198.89,198.73,198.85,11433.0,186.458,186.5894,186.4393,186.5519,11433.0
2019-07-10 12:30:00,198.84,199.09,198.84,199.03,15378.0,186.5425,186.777,186.5425,186.7207,15378.0
2019-07-10 12:35:00,198.96,199.04,198.9,198.95,9564.0,186.6551,186.7301,186.5988,186.6457,9564.0
2019-07-10 12:40:00,198.95,199.05,198.87,199.05,12100.0,186.6457,186.7395,186.5706,186.7395,12100.0
2019-07-10 12:45:00,199.1,199.1,198.95,199.02,3561.0,186.7864,186.7864,186.6457,186.7113,3561.0
2019-07-10 12:50:00,199.01,199.01,198.95,199.0,2693.0,186.702,186.702,186.6457,186.6926,2693.0
2019-07-10 12:55:00,199.0,199.08,198.96,199.0,3456.0,186.6926,186.7676,186.6551,186.6926,3456.0
2019-07-10 13:00:00,199.03,199.04,198.93,199.0,5129.0,186.7207,186.7301,186.6269,186.6926,5129.0
2019-07-10 13:05:00,198.93,199.01,198.91,198.95,6551.0,186.6269,186.702,186.6082,186.6457,6551.0
2019-07-10 13:10:00,198.94,199.02,198.91,198.99,8368.0,186.6363,186.7113,186.6082,186.6832,8368.0
2019-07-10 13:15:00,198.99,199.03,198.74,198.86,10545.0,186.6832,186.7207,186.4487,186.5612,10545.0
2019-07-10 13:20:00,198.92,198.93,197.99,197.99,10270.0,186.6175,186.6269,185.7451,185.7451,10270.0
2019-07-10 13:25:00,198.01,198.15,197.98,198.04,2514.0,185.7638,185.8952,185.7357,185.792,2514.0
2019-07-10 13:30:00,198.07,198.15,198.06,198.09,3779.0,185.8201,185.8952,185.8107,185.8389,3779.0
2019-07-10 13:35:00,198.11,198.27,198.07,198.18,2731.0,185.8576,186.0077,185.8201,185.9233,2731.0
2019-07-10 13:40:00,198.23,198.23,197.99,198.12,2974.0,185.9702,185.9702,185.7451,185.867,2974.0
2019-07-10 13:45:00,198.13,198.19,198.05,198.06,1600.0,185.8764,185.9327,185.8013,185.8107,1600.0
2019-07-10 13:50:00,198.11,198.2,198.07,198.2,1429.0,185.8576,185.9421,185.8201,185.9421,1429.0
2019-07-10 13:55:00,198.22,198.27,198.13,198.18,1900.0,185.9608,186.0077,185.8764,185.9233,1900.0
2019-07-10 14:00:00,198.17,198.33,198.16,198.24,4125.0,185.9139,186.064,185.9045,185.9796,4125.0
2019-07-10 14:05:00,198.32,198.32,198.03,198.08,30410.0,186.0546,186.0546,185.7826,185.8295,30410.0
2019-07-10 14:10:00,198.16,198.29,198.16,198.16,2700.0,185.9045,186.0265,185.9045,185.9045,2700.0
2019-07-10 14:15:00,198.09,198.17,197.95,197.97,6227.0,185.8389,185.9139,185.7075,185.7263,6227.0
2019-07-10 14:20:00,197.92,198.06,197.66,197.66,11156.0,185.6794,185.8107,185.4355,185.4355,11156.0
2019-07-10 14:25:00,197.66,197.75,197.6,197.66,1510.0,185.4355,185.5199,185.3792,185.4355,1510.0
2019-07-10 14:30:00,197.62,197.83,197.62,197.78,2726.0,185.3979,185.5949,185.3979,185.548,2726.0
2019-07-10 14:35:00,197.81,197.99,197.81,197.91,3042.0,185.5762,185.7451,185.5762,185.67,3042.0
2019-07-10 14:40:00,197.94,198.01,197.84,197.9,5370.0,185.6981,185.7638,185.6043,185.6606,5370.0
2019-07-10 14:45:00,197.91,198.02,197.79,198.0,5759.0,185.67,185.7732,185.5574,185.7544,5759.0
2019-07-10 14:50:00,198.0,198.11,197.97,198.07,4529.0,185.7544,185.8576,185.7263,185.8201,4529.0
2019-07-10 14:55:00,198.07,198.15,197.99,198.0,5011.0,185.8201,185.8952,185.7451,185.7544,5011.0
2019-07-10 15:00:00,198.01,198.06,197.59,197.66,9584.0,185.7638,185.8107,185.3698,185.4355,9584.0
2019-07-10 15:05:00,197.65,197.71,197.55,197.61,4763.0,185.4261,185.4824,185.3323,185.3886,4763.0
2019-07-10 15:10:00,197.67,197.84,197.67,197.81,4217.0,185.4448,185.6043,185.4448,185.5762,4217.0
2019-07-10 15:15:00,197.78,197.84,197.48,197.49,34471.0,185.548,185.6043,185.2666,185.276,34471.0
2019-07-10 15:20:00,197.49,197.61,197.49,197.5,5496.0,185.276,185.3886,185.276,185.2854,5496.0
2019-07-10 15:25:00,197.55,197.67,197.54,197.62,3652.0,185.3323,185.4448,185.3229,185.3979,3652.0
2019-07-10 15:30:00,197.55,197.74,197.55,197.72,7547.0,185.3323,185.5105,185.3323,185.4917,7547.0
2019-07-10 15:35:00,197.74,197.74,197.6,197.65,7444.0,185.5105,185.5105,185.3792,185.4261,7444.0
2019-07-10 15:40:00,197.64,197.78,197.38,197.53,11851.0,185.4167,185.548,185.1728,185.3135,11851.0
2019-07-10 15:45:00,197.56,197.78,197.55,197.68,7979.0,185.3416,185.548,185.3323,185.4542,7979.0
2019-07-10 15:50:00,197.69,198.08,197.66,198.08,17721.0,185.4636,185.8295,185.4355,185.8295,17721.0
2019-07-10 15:55:00,198.1,198.19,197.78,198.04,83146.0,185.8482,185.9327,185.548,185.792,83146.0
2019-07-11 09:30:00,198.12,198.47,198.02,198.02,44263.0,185.867,186.1954,185.7732,185.7732,44263.0
2019-07-11 09:35:00,197.93,198.18,197.02,197.23,91523.0,185.6888,185.9233,184.835,185.0321,91523.0
2019-07-11 09:40:00,197.23,197.23,197.07,197.12,26900.0,185.0321,185.0321,184.8819,184.9289,26900.0
2019-07-11 09:45:00,197.05,197.07,196.78,196.83,6343.0,184.8632,184.8819,184.6099,184.6568,6343.0
2019-07-11 09:50:00,196.82,197.25,196.82,196.9,9832.0,184.6474,185.0508,184.6474,184.7225,9832.0
2019-07-11 09:55:00,196.89,197.06,196.78,196.98,2793.0,184.7131,184.8726,184.6099,184.7975,2793.0
2019-07-11 10:00:00,197.09,197.22,196.97,196.99,3054.0,184.9007,185.0227,184.7881,184.8069,3054.0
2019-07-11 10:05:00,197.0,197.47,196.9,197.41,4005.0,184.8163,185.2572,184.7225,185.2009,4005.0
2019-07-11 10:10:00,197.43,197.5,197.33,197.47,6025.0,185.2197,185.2854,185.1259,185.2572,6025.0
2019-07-11 10:15:00,197.54,197.68,197.48,197.63,4857.0,185.3229,185.4542,185.2666,185.4073,4857.0
2019-07-11 10:20:00,197.58,197.83,197.43,197.76,7679.0,185.3604,185.5949,185.2197,185.5293,7679.0
2019-07-11 10:25:00,197.76,197.81,197.57,197.67,23996.0,185.5293,185.5762,185.351,185.4448,23996.0
2019-07-11 10:30:00,197.67,197.77,197.61,197.77,20240.0,185.4448,185.5387,185.3886,185.5387,20240.0
2019-07-11 10:35:00,197.74,197.95,197.74,197.81,7400.0,185.5105,185.7075,185.5105,185.5762,7400.0
2019-07-11 10:40:00,197.77,197.96,197.72,197.92,4407.0,185.5387,185.7169,185.4917,185.6794,4407.0
2019-07-11 10:45:00,197.91,198.08,197.88,198.08,5110.0,185.67,185.8295,185.6419,185.8295,5110.0
2019-07-11 10:50:00,198.11,198.29,198.01,198.25,3505.0,185.8576,186.0265,185.7638,185.989,3505.0
2019-07-11 10:55:00,198.28,198.28,198.0,198.27,11000.0,186.0171,186.0171,185.7544,186.0077,11000.0
2019-07-11 11:00:00,198.26,198.46,198.18,198.27,5000.0,185.9984,186.186,185.9233,186.0077,5000.0
2019-07-11 11:05:00,198.27,198.32,198.18,198.31,4320.0,186.0077,186.0546,185.9233,186.0453,4320.0
2019-07-11 11:10:00,198.25,198.36,198.2,198.3,3756.0,185.989,186.0922,185.9421,186.0359,3756.0
2019-07-11 11:15:00,198.37,198.54,198.37,198.46,2904.0,186.1015,186.261,186.1015,186.186,2904.0
2019-07-11 11:20:00,198.44,198.54,198.39,198.43,4438.0,186.1672,186.261,186.1203,186.1578,4438.0
2019-07-11 11:25:00,198.48,198.68,198.48,198.68,4477.0,186.2047,186.3924,186.2047,186.3924,4477.0
2019-07-11 11:30:00,198.61,198.75,198.59,198.59,2647.0,186.3267,186.458,186.3079,186.3079,2647.0
2019-07-11 11:35:00,198.6,198.75,198.54,198.72,8800.0,186.3173,186.458,186.261,186.4299,8800.0
2019-07-11 11:40:00,198.74,198.89,198.66,198.84,19337.0,186.4487,186.5894,186.3736,186.5425,19337.0
2019-07-11 11:45:00,198.84,198.93,198.8,198.88,3054.0,186.5425,186.6269,186.505,186.58,3054.0
2019-07-11 11:50:00,198.83,199.09,198.82,199.09,13106.0,186.5331,186.777,186.5237,186.777,13106.0
2019-07-11 11:55:00,198.99,199.03,198.87,199.03,38196.0,186.6832,186.7207,186.5706,186.7207,38196.0
2019-07-11 12:00:00,199.04,199.11,198.86,198.99,9233.0,186.7301,186.7958,186.5612,186.6832,9233.0
2019-07-11 12:05:00,198.95,199.01,198.94,198.99,6351.0,186.6457,186.702,186.6363,186.6832,6351.0
2019-07-11 12:10:00,198.99,199.01,198.94,198.95,6549.0,186.6832,186.702,186.6363,186.6457,6549.0
2019-07-11 12:15:00,198.95,199.0,198.48,198.55,15806.0,186.6457,186.6926,186.2047,186.2704,15806.0
2019-07-11 12:20:00,198.53,198.53,198.3,198.46,3000.0,186.2517,186.2517,186.0359,186.186,3000.0
2019-07-11 12:25:00,198.37,198.37,197.96,198.02,3148.0,186.1015,186.1015,185.7169,185.7732,3148.0
2019-07-11 12:30:00,197.95,197.95,197.79,197.81,1100.0,185.7075,185.7075,185.5574,185.5762,1100.0
2019-07-11 12:35:00,197.84,197.89,197.76,197.76,1660.0,185.6043,185.6512,185.5293,185.5293,1660.0
2019-07-11 12:40:00,197.76,197.88,197.66,197.67,3589.0,185.5293,185.6419,185.4355,185.4448,3589.0
2019-07-11 12:45:00,197.71,197.87,197.71,197.8,2327.0,185.4824,185.6325,185.4824,185.5668,2327.0
2019-07-11 12:50:00,197.86,197.97,197.72,197.97,2300.0,185.6231,185.7263,185.4917,185.7263,2300.0
2019-07-11 12:55:00,198.0,198.04,197.87,197.87,2644.0,185.7544,185.792,185.6325,185.6325,2644.0
2019-07-11 13:00:00,197.87,197.99,197.82,197.87,2700.0,185.6325,185.7451,185.5856,185.6325,2700.0
2019-07-11 13:05:00,197.74,197.74,197.64,197.69,2238.0,185.5105,185.5105,185.4167,185.4636,2238.0
2019-07-11 13:10:00,197.68,197.68,197.47,197.47,8054.0,185.4542,185.4542,185.2572,185.2572,8054.0
2019-07-11 13:15:00,197.46,197.61,197.46,197.61,3187.0,185.2478,185.3886,185.2478,185.3886,3187.0
2019-07-11 13:20:00,197.65,197.74,197.42,197.42,16725.0,185.4261,185.5105,185.2103,185.2103,16725.0
2019-07-11 13:25:00,197.39,197.4,197.26,197.26,300.0,185.1822,185.1915,185.0602,185.0602,300.0
2019-07-11 13:30:00,197.16,197.28,197.05,197.06,5110.0,184.9664,185.079,184.8632,184.8726,5110.0
2019-07-11 13:35:00,196.99,197.08,196.9,197.08,2650.0,184.8069,184.8913,184.7225,184.8913,2650.0
2019-07-11 13:40:00,197.06,197.06,196.9,196.96,7870.0,184.8726,184.8726,184.7225,184.7788,7870.0
2019-07-11 13:45:00,197.04,197.37,197.0,197.35,14490.0,184.8538,185.1634,184.8163,185.1446,14490.0
2019-07-11 13:50:00,197.35,197.41,197.25,197.41,6118.0,185.1446,185.2009,185.0508,185.2009,6118.0
2019-07-11 13:55:00,197.45,197.62,197.41,197.5,6435.0,185.2384,185.3979,185.2009,185.2854,6435.0
2019-07-11 14:00:00,197.55,197.61,197.5,197.57,3354.0,185.3323,185.3886,185.2854,185.351,3354.0
2019-07-11 14:05:00,197.54,197.65,197.48,197.6,6859.0,185.3229,185.4261,185.2666,185.3792,6859.0
2019-07-11 14:10:00,197.55,197.59,197.46,197.5,6444.0,185.3323,185.3698,185.2478,185.2854,6444.0
2019-07-11 14:15:00,197.52,197.57,197.47,197.51,1910.0,185.3041,185.351,185.2572,185.2947,1910.0
2019-07-11 14:20:00,197.57,197.75,197.5,197.67,4156.0,185.351,185.5199,185.2854,185.4448,4156.0
2019-07-11 14:25:00,197.66,197.66,197.5,197.53,1500.0,185.4355,185.4355,185.2854,185.3135,1500.0
2019-07-11 14:30:00,197.53,197.7,197.5,197.7,3577.0,185.3135,185.473,185.2854,185.473,3577.0
2019-07-11 14:35:00,197.62,197.88,197.62,197.87,3270.0,185.3979,185.6419,185.3979,185.6325,3270.0
2019-07-11 14:40:00,197.78,198.04,197.78,198.04,2200.0,185.548,185.792,185.548,185.792,2200.0
2019-07-11 14:45:00,197.99,198.01,197.85,197.91,4718.0,185.7451,185.7638,185.6137,185.67,4718.0
2019-07-11 14:50:00,197.92,197.98,197.84,197.87,3600.0,185.6794,185.7357,185.6043,185.6325,3600.0
2019-07-11 14:55:00,197.93,198.23,197.87,198.17,4487.0,185.6888,185.9702,185.6325,185.9139,4487.0
2019-07-11 15:00:00,198.2,198.35,198.13,198.35,4225.0,185.9421,186.0828,185.8764,186.0828,4225.0
2019-07-11 15:05:00,198.33,198.33,198.13,198.2,3162.0,186.064,186.064,185.8764,185.9421,3162.0
2019-07-11 15:10:00,198.23,198.28,198.07,198.21,10055.0,185.9702,186.0171,185.8201,185.9514,10055.0
2019-07-11 15:15:00,198.22,198.43,198.19,198.43,4518.0,185.9608,186.1578,185.9327,186.1578,4518.0
2019-07-11 15:20:00,198.48,198.51,198.43,198.44,4218.0,186.2047,186.2329,186.1578,186.1672,4218.0
2019-07-11 15:25:00,198.44,198.53,198.4,198.53,3793.0,186.1672,186.2517,186.1297,186.2517,3793.0
2019-07-11 15:30:00,198.55,198.65,198.5,198.62,11237.0,186.2704,186.3642,186.2235,186.3361,11237.0
2019-07-11 15:35:00,198.64,198.75,198.64,198.66,6471.0,186.3549,186.458,186.3549,186.3736,6471.0
2019-07-11 15:40:00,198.67,199.06,198.66,199.06,12794.0,186.383,186.7489,186.3736,186.7489,12794.0
2019-07-11 15:45:00,199.06,199.41,199.04,199.32,27298.0,186.7489,187.0772,186.7301,186.9928,27298.0
2019-07-11 15:50:00,199.33,199.47,199.06,199.23,32230.0,187.0022,187.1335,186.7489,186.9084,32230.0
2019-07-11 15:55:00,199.27,199.6,199.23,199.53,84849.0,186.9459,187.2555,186.9084,187.1898,84849.0
2019-07-12 09:30:00,200.2,200.39,199.69,200.28,30895.0,187.8184,187.9966,187.3399,187.8934,30895.0
2019-07-12 09:35:00,200.27,200.27,199.7,200.01,5039.0,187.884,187.884,187.3493,187.6401,5039.0
2019-07-12 09:40:00,200.15,200.2,200.07,200.13,1806.0,187.7715,187.8184,187.6964,187.7527,1806.0
2019-07-12 09:45:00,200.18,200.25,199.73,199.73,3714.0,187.7996,187.8653,187.3774,187.3774,3714.0
2019-07-12 09:50:00,199.68,199.74,199.54,199.74,2100.0,187.3305,187.3868,187.1992,187.3868,2100.0
2019-07-12 09:55:00,199.67,199.72,199.31,199.46,5400.0,187.3211,187.3681,186.9834,187.1241,5400.0
2019-07-12 10:00:00,199.43,199.43,199.25,199.25,7090.0,187.096,187.096,186.9271,186.9271,7090.0
2019-07-12 10:05:00,199.2,199.33,198.99,199.0,7367.0,186.8802,187.0022,186.6832,186.6926,7367.0
2019-07-12 10:10:00,198.98,199.05,198.88,198.92,2209.0,186.6738,186.7395,186.58,186.6175,2209.0
2019-07-12 10:15:00,198.87,199.02,198.86,198.87,5936.0,186.5706,186.7113,186.5612,186.5706,5936.0
2019-07-12 10:20:00,198.94,198.95,198.78,198.85,2176.0,186.6363,186.6457,186.4862,186.5519,2176.0
2019-07-12 10:25:00,198.95,198.99,198.82,198.94,5456.0,186.6457,186.6832,186.5237,186.6363,5456.0
2019-07-12 10:30:00,198.98,199.0,198.82,198.82,5747.0,186.6738,186.6926,186.5237,186.5237,5747.0
2019-07-12 10:35:00,198.83,198.83,198.5,198.5,3724.0,186.5331,186.5331,186.2235,186.2235,3724.0
2019-07-12 10:40:00,198.5,198.66,198.33,198.33,7900.0,186.2235,186.3736,186.064,186.064,7900.0
2019-07-12 10:45:00,198.31,198.32,198.0,198.08,6900.0,186.0453,186.0546,185.7544,185.8295,6900.0
2019-07-12 10:50:00,198.02,198.76,197.96,198.72,9324.0,185.7732,186.4674,185.7169,186.4299,9324.0
2019-07-12 10:55:00,198.71,198.8,198.55,198.58,5150.0,186.4205,186.505,186.2704,186.2986,5150.0
2019-07-12 11:00:00,198.63,198.73,198.52,198.71,2308.0,186.3455,186.4393,186.2423,186.4205,2308.0
2019-07-12 11:05:00,198.67,198.76,198.63,198.64,9673.0,186.383,186.4674,186.3455,186.3549,9673.0
2019-07-12 11:10:00,198.61,198.65,198.34,198.65,6781.0,186.3267,186.3642,186.0734,186.3642,6781.0
2019-07-12 11:15:00,198.66,198.73,198.58,198.7,3065.0,186.3736,186.4393,186.2986,186.4111,3065.0
2019-07-12 11:20:00,198.76,199.0,198.76,199.0,1900.0,186.4674,186.6926,186.4674,186.6926,1900.0
2019-07-12 11:25:00,198.91,199.05,198.83,198.83,6597.0,186.6082,186.7395,186.5331,186.5331,6597.0
2019-07-12 11:30:00,198.85,198.89,198.81,198.82,5029.0,186.5519,186.5894,186.5143,186.5237,5029.0
2019-07-12 11:35:00,198.8,198.88,198.75,198.88,16869.0,186.505,186.58,186.458,186.58,16869.0
2019-07-12 11:40:00,198.83,198.93,198.75,198.85,9591.0,186.5331,186.6269,186.458,186.5519,9591.0
2019-07-12 11:45:00,198.78,198.87,198.67,198.74,9628.0,186.4862,186.5706,186.383,186.4487,9628.0
2019-07-12 11:50:00,198.72,198.72,198.52,198.52,11500.0,186.4299,186.4299,186.2423,186.2423,11500.0
2019-07-12 11:55:00,198.54,198.56,198.43,198.47,3800.0,186.261,186.2798,186.1578,186.1954,3800.0
2019-07-12 12:00:00,198.5,198.74,198.47,198.72,6976.0,186.2235,186.4487,186.1954,186.4299,6976.0
2019-07-12 12:05:00,198.74,198.74,198.32,198.36,11466.0,186.4487,186.4487,186.0546,186.0922,11466.0
2019-07-12 12:10:00,198.35,198.53,198.35,198.46,3499.0,186.0828,186.2517,186.0828,186.186,3499.0
2019-07-12 12:15:00,198.52,198.52,198.37,198.44,8400.0,186.2423,186.2423,186.1015,186.1672,8400.0
2019-07-12 12:20:00,198.4,198.64,198.32,198.36,7784.0,186.1297,186.3549,186.0546,186.0922,7784.0
2019-07-12 12:25:00,198.4,198.48,198.38,198.47,696.0,186.1297,186.2047,186.1109,186.1954,696.0
2019-07-12 12:30:00,198.45,198.54,198.39,198.5,5707.0,186.1766,186.261,186.1203,186.2235,5707.0
2019-07-12 12:35:00,198.54,198.82,198.53,198.71,6000.0,186.261,186.5237,186.2517,186.4205,6000.0
2019-07-12 12:40:00,198.67,198.67,198.47,198.53,2500.0,186.383,186.383,186.1954,186.2517,2500.0
2019-07-12 12:45:00,198.59,198.63,198.54,198.61,2859.0,186.3079,186.3455,186.261,186.3267,2859.0
2019-07-12 12:50:00,198.63,198.63,198.47,198.5,2287.0,186.3455,186.3455,186.1954,186.2235,2287.0
2019-07-12 12:55:00,198.47,198.55,198.45,198.54,2827.0,186.1954,186.2704,186.1766,186.261,2827.0
2019-07-12 13:00:00,198.55,198.78,198.55,198.78,2776.0,186.2704,186.4862,186.2704,186.4862,2776.0
2019-07-12 13:05:00,198.78,198.95,198.73,198.95,1400.0,186.4862,186.6457,186.4393,186.6457,1400.0
2019-07-12 13:10:00,198.91,199.11,198.91,199.11,2772.0,186.6082,186.7958,186.6082,186.7958,2772.0
2019-07-12 13:15:00,199.11,199.11,198.99,199.01,1400.0,186.7958,186.7958,186.6832,186.702,1400.0
2019-07-12 13:20:00,199.02,199.12,198.97,199.05,2231.0,186.7113,186.8052,186.6644,186.7395,2231.0
2019-07-12 13:25:00,199.07,199.07,198.84,198.86,3996.0,186.7583,186.7583,186.5425,186.5612,3996.0
2019-07-12 13:30:00,198.85,198.94,198.85,198.91,2720.0,186.5519,186.6363,186.5519,186.6082,2720.0
2019-07-12 13:35:00,198.9,198.93,198.81,198.85,2967.0,186.5988,186.6269,186.5143,186.5519,2967.0
2019-07-12 13:40:00,198.85,198.87,198.69,198.71,19727.0,186.5519,186.5706,186.4018,186.4205,19727.0
2019-07-12 13:45:00,198.73,198.73,198.6,198.66,4360.0,186.4393,186.4393,186.3173,186.3736,4360.0
2019-07-12 13:50:00,198.67,198.7,198.55,198.7,2952.0,186.383,186.4111,186.2704,186.4111,2952.0
2019-07-12 13:55:00,198.72,198.73,198.6,198.65,2434.0,186.4299,186.4393,186.3173,186.3642,2434.0
2019-07-12 14:00:00,198.66,198.69,198.6,198.6,4030.0,186.3736,186.4018,186.3173,186.3173,4030.0
2019-07-12 14:05:00,198.56,198.59,198.54,198.56,3810.0,186.2798,186.3079,186.261,186.2798,3810.0
2019-07-12 14:10:00,198.56,198.64,198.53,198.63,4837.0,186.2798,186.3549,186.2517,186.3455,4837.0
2019-07-12 14:15:00,198.61,198.7,198.61,198.7,2700.0,186.3267,186.4111,186.3267,186.4111,2700.0
2019-07-12 14:20:00,198.72,198.75,198.6,198.74,8939.0,186.4299,186.458,186.3173,186.4487,8939.0
2019-07-12 14:25:00,198.77,198.84,198.73,198.83,2441.0,186.4768,186.5425,186.4393,186.5331,2441.0
2019-07-12 14:30:00,198.85,199.07,198.85,199.04,3900.0,186.5519,186.7583,186.5519,186.7301,3900.0
2019-07-12 14:35:00,199.0,199.2,199.0,199.19,2940.0,186.6926,186.8802,186.6926,186.8708,2940.0
2019-07-12 14:40:00,199.2,199.2,199.03,199.03,1900.0,186.8802,186.8802,186.7207,186.7207,1900.0
2019-07-12 14:45:00,199.02,199.19,198.97,199.13,3971.0,186.7113,186.8708,186.6644,186.8145,3971.0
2019-07-12 14:50:00,199.13,199.14,199.04,199.06,3023.0,186.8145,186.8239,186.7301,186.7489,3023.0
2019-07-12 14:55:00,199.01,199.12,198.97,198.97,4220.0,186.702,186.8052,186.6644,186.6644,4220.0
2019-07-12 15:00:00,199.0,199.13,199.0,199.05,4195.0,186.6926,186.8145,186.6926,186.7395,4195.0
2019-07-12 15:05:00,199.05,199.2,199.04,199.14,2318.0,186.7395,186.8802,186.7301,186.8239,2318.0
2019-07-12 15:10:00,199.08,199.11,199.02,199.06,2427.0,186.7676,186.7958,186.7113,186.7489,2427.0
2019-07-12 15:15:00,199.03,199.21,199.02,199.18,6333.0,186.7207,186.8896,186.7113,186.8615,6333.0
2019-07-12 15:20:00,199.19,199.21,199.07,199.12,3333.0,186.8708,186.8896,186.7583,186.8052,3333.0
2019-07-12 15:25:00,199.15,199.23,199.14,199.2,7634.0,186.8333,186.9084,186.8239,186.8802,7634.0
2019-07-12 15:30:00,199.19,199.57,199.18,199.57,4689.0,186.8708,187.2273,186.8615,187.2273,4689.0
2019-07-12 15:35:00,199.57,199.6,199.47,199.5,5014.0,187.2273,187.2555,187.1335,187.1617,5014.0
2019-07-12 15:40:00,199.51,199.55,199.31,199.39,6489.0,187.171,187.2086,186.9834,187.0585,6489.0
2019-07-12 15:45:00,199.38,199.43,199.32,199.43,9213.0,187.0491,187.096,186.9928,187.096,9213.0
2019-07-12 15:50:00,199.44,199.66,199.34,199.62,10069.0,187.1054,187.3118,187.0116,187.2742,10069.0
2019-07-12 15:55:00,199.62,199.83,199.54,199.77,47462.0,187.2742,187.4713,187.1992,187.415,47462.0
2019-07-15 09:30:00,199.99,200.0,199.37,199.59,15839.0,187.6214,187.6307,187.0397,187.2461,15839.0
2019-07-15 09:35:00,199.42,199.54,198.85,199.28,7586.0,187.0866,187.1992,186.5519,186.9553,7586.0
2019-07-15 09:40:00,199.31,199.32,198.95,199.32,2700.0,186.9834,186.9928,186.6457,186.9928,2700.0
2019-07-15 09:45:00,199.29,199.34,199.1,199.26,5609.0,186.9647,187.0116,186.7864,186.9365,5609.0
2019-07-15 09:50:00,199.34,199.46,199.21,199.21,14616.0,187.0116,187.1241,186.8896,186.8896,14616.0
2019-07-15 09:55:00,199.08,199.43,199.03,199.35,5729.0,186.7676,187.096,186.7207,187.0209,5729.0
2019-07-15 10:00:00,199.26,199.38,199.12,199.37,3500.0,186.9365,187.0491,186.8052,187.0397,3500.0
2019-07-15 10:05:00,199.31,199.34,199.15,199.22,3200.0,186.9834,187.0116,186.8333,186.899,3200.0
2019-07-15 10:10:00,199.24,199.35,199.23,199.26,5169.0,186.9177,187.0209,186.9084,186.9365,5169.0
2019-07-15 10:15:00,199.25,199.25,199.04,199.08,2735.0,186.9271,186.9271,186.7301,186.7676,2735.0
2019-07-15 10:20:00,199.17,199.22,199.09,199.11,5123.0,186.8521,186.899,186.777,186.7958,5123.0
2019-07-15 10:25:00,199.08,199.09,198.86,199.01,2650.0,186.7676,186.777,186.5612,186.702,2650.0
2019-07-15 10:30:00,199.09,199.25,199.09,199.21,1600.0,186.777,186.9271,186.777,186.8896,1600.0
2019-07-15 10:35:00,199.23,199.26,199.14,199.14,2521.0,186.9084,186.9365,186.8239,186.8239,2521.0
2019-07-15 10:40:00,199.05,199.05,198.76,198.76,2702.0,186.7395,186.7395,186.4674,186.4674,2702.0
2019-07-15 10:45:00,198.8,198.86,198.75,198.86,5097.0,186.505,186.5612,186.458,186.5612,5097.0
2019-07-15 10:50:00,198.9,199.02,198.86,198.97,2200.0,186.5988,186.7113,186.5612,186.6644,2200.0
2019-07-15 10:55:00,198.94,198.94,198.62,198.62,2500.0,186.6363,186.6363,186.3361,186.3361,2500.0
2019-07-15 11:00:00,198.7,198.9,198.69,198.7,7595.0,186.4111,186.5988,186.4018,186.4111,7595.0
2019-07-15 11:05:00,198.7,198.7,198.5,198.61,5931.0,186.4111,186.4111,186.2235,186.3267,5931.0
2019-07-15 11:10:00,198.66,198.77,198.58,198.77,3200.0,186.3736,186.4768,186.2986,186.4768,3200.0
2019-07-15 11:15:00,198.8,198.87,198.78,198.82,1676.0,186.505,186.5706,186.4862,186.5237,1676.0
2019-07-15 11:20:00,198.79,198.99,198.79,198.96,4604.0,186.4956,186.6832,186.4956,186.6551,4604.0
2019-07-15 11:25:00,198.99,199.09,198.92,198.93,2873.0,186.6832,186.777,186.6175,186.6269,2873.0
2019-07-15 11:30:00,198.79,198.81,198.66,198.72,3604.0,186.4956,186.5143,186.3736,186.4299,3604.0
2019-07-15 11:35:00,198.76,198.76,198.59,198.64,3501.0,186.4674,186.4674,186.3079,186.3549,3501.0
2019-07-15 11:40:00,198.56,198.58,198.48,198.52,2564.0,186.2798,186.2986,186.2047,186.2423,2564.0
2019-07-15 11:45:00,198.48,198.52,198.42,198.49,4007.0,186.2047,186.2423,186.1485,186.2141,4007.0
2019-07-15 11:50:00,198.49,198.55,198.38,198.53,4458.0,186.2141,186.2704,186.1109,186.2517,4458.0
2019-07-15 11:55:00,198.53,198.75,198.47,198.75,2760.0,186.2517,186.458,186.1954,186.458,2760.0
2019-07-15 12:00:00,198.78,198.78,198.69,198.77,2229.0,186.4862,186.4862,186.4018,186.4768,2229.0
2019-07-15 12:05:00,198.71,198.71,198.54,198.61,1954.0,186.4205,186.4205,186.261,186.3267,1954.0
2019-07-15 12:10:00,198.63,198.64,198.52,198.52,1271.0,186.3455,186.3549,186.2423,186.2423,1271.0
2019-07-15 12:15:00,198.44,198.55,198.41,198.43,3093.0,186.1672,186.2704,186.1391,186.1578,3093.0
2019-07-15 12:20:00,198.47,198.61,198.44,198.6,3035.0,186.1954,186.3267,186.1672,186.3173,3035.0
2019-07-15 12:25:00,198.65,198.69,198.53,198.54,1400.0,186.3642,186.4018,186.2517,186.261,1400.0
2019-07-15 12:30:00,198.58,198.75,198.57,198.75,2965.0,186.2986,186.458,186.2892,186.458,2965.0
2019-07-15 12:35:00,198.73,198.84,198.73,198.8,1700.0,186.4393,186.5425,186.4393,186.505,1700.0
2019-07-15 12:40:00,198.85,198.88,198.72,198.79,2077.0,186.5519,186.58,186.4299,186.4956,2077.0
2019-07-15 12:45:00,198.81,198.81,198.72,198.72,1883.0,186.5143,186.5143,186.4299,186.4299,1883.0
2019-07-15 12:50:00,198.69,198.72,198.64,198.65,1600.0,186.4018,186.4299,186.3549,186.3642,1600.0
2019-07-15 12:55:00,198.68,198.8,198.64,198.8,2811.0,186.3924,186.505,186.3549,186.505,2811.0
2019-07-15 13:00:00,198.81,198.87,198.81,198.86,2500.0,186.5143,186.5706,186.5143,186.5612,2500.0
2019-07-15 13:05:00,198.87,198.87,198.76,198.76,1360.0,186.5706,186.5706,186.4674,186.4674,1360.0
2019-07-15 13:10:00,198.76,198.84,198.76,198.8,2400.0,186.4674,186.5425,186.4674,186.505,2400.0
2019-07-15 13:15:00,198.83,198.84,198.79,198.82,1926.0,186.5331,186.5425,186.4956,186.5237,1926.0
2019-07-15 13:20:00,198.82,199.02,198.82,198.94,6001.0,186.5237,186.7113,186.5237,186.6363,6001.0
2019-07-15 13:25:00,198.96,198.99,198.8,198.83,2382.0,186.6551,186.6832,186.505,186.5331,2382.0
2019-07-15 13:30:00,198.84,198.94,198.82,198.94,3991.0,186.5425,186.6363,186.5237,186.6363,3991.0
2019-07-15 13:35:00,198.94,199.0,198.92,198.98,2100.0,186.6363,186.6926,186.6175,186.6738,2100.0
2019-07-15 13:40:00,198.99,198.99,198.81,198.81,2900.0,186.6832,186.6832,186.5143,186.5143,2900.0
2019-07-15 13:45:00,198.81,198.84,198.74,198.75,5183.0,186.5143,186.5425,186.4487,186.458,5183.0
2019-07-15 13:50:00,198.68,198.76,198.65,198.72,2440.0,186.3924,186.4674,186.3642,186.4299,2440.0
2019-07-15 13:55:00,198.76,198.77,198.62,198.65,3196.0,186.4674,186.4768,186.3361,186.3642,3196.0
2019-07-15 14:00:00,198.6,198.69,198.56,198.59,4265.0,186.3173,186.4018,186.2798,186.3079,4265.0
2019-07-15 14:05:00,198.61,198.78,198.6,198.75,3127.0,186.3267,186.4862,186.3173,186.458,3127.0
2019-07-15 14:10:00,198.72,198.72,198.65,198.68,2925.0,186.4299,186.4299,186.3642,186.3924,2925.0
2019-07-15 14:15:00,198.68,198.7,198.61,198.7,4259.0,186.3924,186.4111,186.3267,186.4111,4259.0
2019-07-15 14:20:00,198.73,198.85,198.66,198.71,2612.0,186.4393,186.5519,186.3736,186.4205,2612.0
2019-07-15 14:25:00,198.69,198.69,198.41,198.41,3853.0,186.4018,186.4018,186.1391,186.1391,3853.0
2019-07-15 14:30:00,198.5,198.56,198.37,198.44,4543.0,186.2235,186.2798,186.1015,186.1672,4543.0
2019-07-15 14:35:00,198.44,198.48,198.42,198.48,1973.0,186.1672,186.2047,186.1485,186.2047,1973.0
2019-07-15 14:40:00,198.46,198.49,198.36,198.47,6796.0,186.186,186.2141,186.0922,186.1954,6796.0
2019-07-15 14:45:00,198.49,198.53,198.29,198.29,4388.0,186.2141,186.2517,186.0265,186.0265,4388.0
2019-07-15 14:50:00,198.35,198.42,198.24,198.24,5777.0,186.0828,186.1485,185.9796,185.9796,5777.0
2019-07-15 14:55:00,198.29,198.67,198.29,198.54,5761.0,186.0265,186.383,186.0265,186.261,5761.0
2019-07-15 15:00:00,198.51,198.69,198.51,198.58,3637.0,186.2329,186.4018,186.2329,186.2986,3637.0
2019-07-15 15:05:00,198.63,198.69,198.54,198.62,3639.0,186.3455,186.4018,186.261,186.3361,3639.0
2019-07-15 15:10:00,198.57,198.62,198.47,198.55,5438.0,186.2892,186.3361,186.1954,186.2704,5438.0
2019-07-15 15:15:00,198.52,198.63,198.47,198.47,4857.0,186.2423,186.3455,186.1954,186.1954,4857.0
2019-07-15 15:20:00,198.48,198.58,198.4,198.4,8263.0,186.2047,186.2986,186.1297,186.1297,8263.0
2019-07-15 15:25:00,198.4,198.53,198.32,198.46,6819.0,186.1297,186.2517,186.0546,186.186,6819.0
2019-07-15 15:30:00,198.48,198.66,198.46,198.66,5000.0,186.2047,186.3736,186.186,186.3736,5000.0
2019-07-15 15:35:00,198.69,198.69,198.54,198.57,8214.0,186.4018,186.4018,186.261,186.2892,8214.0
2019-07-15 15:40:00,198.54,198.67,198.53,198.61,8084.0,186.261,186.383,186.2517,186.3267,8084.0
2019-07-15 15:45:00,198.6,198.69,198.48,198.67,10585.0,186.3173,186.4018,186.2047,186.383,10585.0
2019-07-15 15:50:00,198.67,198.77,198.62,198.74,14265.0,186.383,186.4768,186.3361,186.4487,14265.0
2019-07-15 15:55:00,198.77,198.94,198.68,198.89,47350.0,186.4768,186.6363,186.3924,186.5894,47350.0
2019-07-16 09:30:00,199.03,199.47,199.03,199.22,22157.0,186.7207,187.1335,186.7207,186.899,22157.0
2019-07-16 09:35:00,199.39,199.58,199.33,199.33,3284.0,187.0585,187.2367,187.0022,187.0022,3284.0
2019-07-16 09:40:00,199.2,199.62,199.2,199.38,3645.0,186.8802,187.2742,186.8802,187.0491,3645.0
2019-07-16 09:45:00,199.32,199.35,198.93,199.2,3932.0,186.9928,187.0209,186.6269,186.8802,3932.0
2019-07-16 09:50:00,199.19,199.26,198.77,198.77,4367.0,186.8708,186.9365,186.4768,186.4768,4367.0
2019-07-16 09:55:00,198.75,198.99,198.75,198.91,4126.0,186.458,186.6832,186.458,186.6082,4126.0
2019-07-16 10:00:00,199.0,199.07,198.83,199.03,5314.0,186.6926,186.7583,186.5331,186.7207,5314.0
2019-07-16 10:05:00,198.98,199.21,198.87,199.14,9272.0,186.6738,186.8896,186.5706,186.8239,9272.0
2019-07-16 10:10:00,199.17,199.25,199.07,199.08,7210.0,186.8521,186.9271,186.7583,186.7676,7210.0
2019-07-16 10:15:00,199.09,199.25,198.98,199.23,6891.0,186.777,186.9271,186.6738,186.9084,6891.0
2019-07-16 10:20:00,199.24,199.3,199.14,199.21,3800.0,186.9177,186.974,186.8239,186.8896,3800.0
2019-07-16 10:25:00,199.22,199.22,198.61,198.64,30201.0,186.899,186.899,186.3267,186.3549,30201.0
2019-07-16 10:30:00,198.59,198.79,198.34,198.34,6307.0,186.3079,186.4956,186.0734,186.0734,6307.0
2019-07-16 10:35:00,198.39,198.68,198.35,198.56,5587.0,186.1203,186.3924,186.0828,186.2798,5587.0
2019-07-16 10:40:00,198.49,198.54,198.23,198.4,5231.0,186.2141,186.261,185.9702,186.1297,5231.0
2019-07-16 10:45:00,198.4,198.5,198.39,198.5,5498.0,186.1297,186.2235,186.1203,186.2235,5498.0
2019-07-16 10:50:00,198.44,198.45,198.32,198.33,6301.0,186.1672,186.1766,186.0546,186.064,6301.0
2019-07-16 10:55:00,198.33,198.37,197.98,198.01,14806.0,186.064,186.1015,185.7357,185.7638,14806.0
2019-07-16 11:00:00,198.04,198.07,197.92,197.97,10244.0,185.792,185.8201,185.6794,185.7263,10244.0
2019-07-16 11:05:00,197.9,198.2,197.86,198.12,75417.0,185.6606,185.9421,185.6231,185.867,75417.0
2019-07-16 11:10:00,198.09,198.11,197.83,197.91,10472.0,185.8389,185.8576,185.5949,185.67,10472.0
2019-07-16 11:15:00,197.87,197.98,197.79,197.96,8039.0,185.6325,185.7357,185.5574,185.7169,8039.0
2019-07-16 11:20:00,197.94,198.04,197.81,198.04,7121.0,185.6981,185.792,185.5762,185.792,7121.0
2019-07-16 11:25:00,198.05,198.08,197.89,197.94,3800.0,185.8013,185.8295,185.6512,185.6981,3800.0
2019-07-16 11:30:00,197.94,198.18,197.93,198.15,6908.0,185.6981,185.9233,185.6888,185.8952,6908.0
2019-07-16 11:35:00,198.1,198.21,198.05,198.1,6449.0,185.8482,185.9514,185.8013,185.8482,6449.0
2019-07-16 11:40:00,198.13,198.13,197.93,197.98,3802.0,185.8764,185.8764,185.6888,185.7357,3802.0
2019-07-16 11:45:00,197.94,197.98,197.86,197.89,5133.0,185.6981,185.7357,185.6231,185.6512,5133.0
2019-07-16 11:50:00,197.86,198.11,197.85,198.08,6620.0,185.6231,185.8576,185.6137,185.8295,6620.0
2019-07-16 11:55:00,198.05,198.05,197.65,197.72,2575.0,185.8013,185.8013,185.4261,185.4917,2575.0
2019-07-16 12:00:00,197.68,197.74,197.61,197.7,3700.0,185.4542,185.5105,185.3886,185.473,3700.0
2019-07-16 12:05:00,197.66,197.72,197.57,197.71,6520.0,185.4355,185.4917,185.351,185.4824,6520.0
2019-07-16 12:10:00,197.64,197.75,197.61,197.75,2192.0,185.4167,185.5199,185.3886,185.5199,2192.0
2019-07-16 12:15:00,197.75,197.77,197.49,197.51,6146.0,185.5199,185.5387,185.276,185.2947,6146.0
2019-07-16 12:20:00,197.5,197.62,197.46,197.6,4165.0,185.2854,185.3979,185.2478,185.3792,4165.0
2019-07-16 12:25:00,197.6,197.87,197.56,197.7,4877.0,185.3792,185.6325,185.3416,185.473,4877.0
2019-07-16 12:30:00,197.69,197.73,197.62,197.71,3270.0,185.4636,185.5011,185.3979,185.4824,3270.0
2019-07-16 12:35:00,197.71,197.78,197.68,197.74,1943.0,185.4824,185.548,185.4542,185.5105,1943.0
2019-07-16 12:40:00,197.79,197.88,197.74,197.81,6526.0,185.5574,185.6419,185.5105,185.5762,6526.0
2019-07-16 12:45:00,197.79,197.91,197.79,197.86,2700.0,185.5574,185.67,185.5574,185.6231,2700.0
2019-07-16 12:50:00,197.86,197.86,197.74,197.8,5009.0,185.6231,185.6231,185.5105,185.5668,5009.0
2019-07-16 12:55:00,197.75,197.8,197.71,197.8,2245.0,185.5199,185.5668,185.4824,185.5668,2245.0
2019-07-16 13:00:00,197.86,198.06,197.83,198.06,5000.0,185.6231,185.8107,185.5949,185.8107,5000.0
2019-07-16 13:05:00,198.09,198.1,197.94,197.94,5779.0,185.8389,185.8482,185.6981,185.6981,5779.0
2019-07-16 13:10:00,197.99,198.19,197.95,198.19,4848.0,185.7451,185.9327,185.7075,185.9327,4848.0
2019-07-16 13:15:00,198.17,198.28,198.17,198.18,2260.0,185.9139,186.0171,185.9139,185.9233,2260.0
2019-07-16 13:20:00,198.2,198.28,198.2,198.28,1446.0,185.9421,186.0171,185.9421,186.0171,1446.0
2019-07-16 13:25:00,198.24,198.26,198.17,198.19,1800.0,185.9796,185.9984,185.9139,185.9327,1800.0
2019-07-16 13:30:00,198.18,198.18,198.05,198.08,3007.0,185.9233,185.9233,185.8013,185.8295,3007.0
2019-07-16 13:35:00,198.05,198.13,197.89,197.92,5202.0,185.8013,185.8764,185.6512,185.6794,5202.0
2019-07-16 13:40:00,197.94,198.09,197.86,198.09,8381.0,185.6981,185.8389,185.6231,185.8389,8381.0
2019-07-16 13:45:00,198.06,198.06,197.86,197.91,4305.0,185.8107,185.8107,185.6231,185.67,4305.0
2019-07-16 13:50:00,197.91,197.96,197.9,197.96,1300.0,185.67,185.7169,185.6606,185.7169,1300.0
2019-07-16 13:55:00,197.95,198.0,197.79,197.8,2894.0,185.7075,185.7544,185.5574,185.5668,2894.0
2019-07-16 14:00:00,197.81,197.95,197.8,197.85,4293.0,185.5762,185.7075,185.5668,185.6137,4293.0
2019-07-16 14:05:00,197.91,197.92,197.57,197.6,6337.0,185.67,185.6794,185.351,185.3792,6337.0
2019-07-16 14:10:00,197.62,197.82,197.62,197.73,3700.0,185.3979,185.5856,185.3979,185.5011,3700.0
2019-07-16 14:15:00,197.71,197.71,197.64,197.64,2412.0,185.4824,185.4824,185.4167,185.4167,2412.0
2019-07-16 14:20:00,197.64,197.78,197.57,197.78,2284.0,185.4167,185.548,185.351,185.548,2284.0
2019-07-16 14:25:00,197.78,197.81,197.67,197.67,2059.0,185.548,185.5762,185.4448,185.4448,2059.0
2019-07-16 14:30:00,197.67,197.76,197.54,197.57,3401.0,185.4448,185.5293,185.3229,185.351,3401.0
2019-07-16 14:35:00,197.58,197.74,197.57,197.71,4128.0,185.3604,185.5105,185.351,185.4824,4128.0
2019-07-16 14:40:00,197.72,197.73,197.55,197.59,5344.0,185.4917,185.5011,185.3323,185.3698,5344.0
2019-07-16 14:45:00,197.59,197.74,197.59,197.74,1394.0,185.3698,185.5105,185.3698,185.5105,1394.0
2019-07-16 14:50:00,197.72,197.77,197.62,197.71,4863.0,185.4917,185.5387,185.3979,185.4824,4863.0
2019-07-16 14:55:00,197.85,197.87,197.75,197.8,2572.0,185.6137,185.6325,185.5199,185.5668,2572.0
2019-07-16 15:00:00,197.84,197.88,197.76,197.85,4570.0,185.6043,185.6419,185.5293,185.6137,4570.0
2019-07-16 15:05:00,197.91,198.04,197.88,197.94,3250.0,185.67,185.792,185.6419,185.6981,3250.0
2019-07-16 15:10:00,197.94,198.01,197.9,198.0,5604.0,185.6981,185.7638,185.6606,185.7544,5604.0
2019-07-16 15:15:00,198.01,198.08,197.87,197.89,8584.0,185.7638,185.8295,185.6325,185.6512,8584.0
2019-07-16 15:20:00,197.93,197.93,197.81,197.91,5547.0,185.6888,185.6888,185.5762,185.67,5547.0
2019-07-16 15:25:00,197.88,197.98,197.85,197.85,5148.0,185.6419,185.7357,185.6137,185.6137,5148.0
2019-07-16 15:30:00,197.88,197.95,197.81,197.88,5692.0,185.6419,185.7075,185.5762,185.6419,5692.0
2019-07-16 15:35:00,197.86,198.08,197.86,198.03,6365.0,185.6231,185.8295,185.6231,185.7826,6365.0
2019-07-16 15:40:00,198.03,198.24,197.97,198.19,6709.0,185.7826,185.9796,185.7263,185.9327,6709.0
2019-07-16 15:45:00,198.19,198.2,197.96,198.06,13503.0,185.9327,185.9421,185.7169,185.8107,13503.0
2019-07-16 15:50:00,198.08,198.19,197.96,198.06,12914.0,185.8295,185.9327,185.7169,185.8107,12914.0
2019-07-16 15:55:00,198.1,198.11,197.84,197.93,44184.0,185.8482,185.8576,185.6043,185.6888,44184.0
2019-07-17 09:30:00,198.0,198.34,197.9,197.93,18344.0,185.7544,186.0734,185.6606,185.6888,18344.0
2019-07-17 09:35:00,197.96,197.98,197.52,197.7,6449.0,185.7169,185.7357,185.3041,185.473,6449.0
2019-07-17 09:40:00,197.99,198.07,197.75,197.83,9766.0,185.7451,185.8201,185.5199,185.5949,9766.0
2019-07-17 09:45:00,197.9,197.99,197.73,197.79,2785.0,185.6606,185.7451,185.5011,185.5574,2785.0
2019-07-17 09:50:00,197.77,197.85,197.59,197.59,2456.0,185.5387,185.6137,185.3698,185.3698,2456.0
2019-07-17 09:55:00,197.74,197.74,197.28,197.41,6172.0,185.5105,185.5105,185.079,185.2009,6172.0
2019-07-17 10:00:00,197.41,197.44,197.31,197.31,2524.0,185.2009,185.2291,185.1071,185.1071,2524.0
2019-07-17 10:05:00,197.33,197.39,197.16,197.16,2922.0,185.1259,185.1822,184.9664,184.9664,2922.0
2019-07-17 10:10:00,197.36,197.39,197.35,197.35,700.0,185.154,185.1822,185.1446,185.1446,700.0
2019-07-17 10:15:00,197.34,197.54,197.34,197.42,2791.0,185.1353,185.3229,185.1353,185.2103,2791.0
2019-07-17 10:20:00,197.42,197.46,197.37,197.42,4180.0,185.2103,185.2478,185.1634,185.2103,4180.0
2019-07-17 10:25:00,197.41,197.41,197.26,197.27,3358.0,185.2009,185.2009,185.0602,185.0696,3358.0
2019-07-17 10:30:00,197.21,197.29,197.16,197.23,3925.0,185.0133,185.0883,184.9664,185.0321,3925.0
2019-07-17 10:35:00,197.27,197.44,197.27,197.27,3375.0,185.0696,185.2291,185.0696,185.0696,3375.0
2019-07-17 10:40:00,197.27,197.36,197.24,197.24,2850.0,185.0696,185.154,185.0414,185.0414,2850.0
2019-07-17 10:45:00,197.21,197.27,197.15,197.22,2407.0,185.0133,185.0696,184.957,185.0227,2407.0
2019-07-17 10:50:00,197.18,197.24,197.04,197.08,3601.0,184.9851,185.0414,184.8538,184.8913,3601.0
2019-07-17 10:55:00,197.07,197.15,197.03,197.11,7458.0,184.8819,184.957,184.8444,184.9195,7458.0
2019-07-17 11:00:00,197.11,197.16,197.1,197.13,3145.0,184.9195,184.9664,184.9101,184.9382,3145.0
2019-07-17 11:05:00,197.11,197.16,197.06,197.14,4350.0,184.9195,184.9664,184.8726,184.9476,4350.0
2019-07-17 11:10:00,197.14,197.17,197.1,197.12,5268.0,184.9476,184.9758,184.9101,184.9289,5268.0
2019-07-17 11:15:00,197.14,197.15,197.09,197.09,2452.0,184.9476,184.957,184.9007,184.9007,2452.0
2019-07-17 11:20:00,197.12,197.12,196.99,196.99,3712.0,184.9289,184.9289,184.8069,184.8069,3712.0
2019-07-17 11:25:00,196.98,197.04,196.97,197.04,1057.0,184.7975,184.8538,184.7881,184.8538,1057.0
2019-07-17 11:30:00,197.03,197.11,196.98,197.11,5697.0,184.8444,184.9195,184.7975,184.9195,5697.0
2019-07-17 11:35:00,197.09,197.15,197.03,197.03,4404.0,184.9007,184.957,184.8444,184.8444,4404.0
2019-07-17 11:40:00,197.04,197.16,197.0,197.16,2293.0,184.8538,184.9664,184.8163,184.9664,2293.0
2019-07-17 11:45:00,197.14,197.21,197.13,197.17,1610.0,184.9476,185.0133,184.9382,184.9758,1610.0
2019-07-17 11:50:00,197.2,197.2,197.14,197.16,1601.0,185.0039,185.0039,184.9476,184.9664,1601.0
2019-07-17 11:55:00,197.19,197.2,197.13,197.13,1706.0,184.9945,185.0039,184.9382,184.9382,1706.0
2019-07-17 12:00:00,197.18,197.18,197.1,197.13,1600.0,184.9851,184.9851,184.9101,184.9382,1600.0
2019-07-17 12:05:00,197.14,197.17,197.05,197.11,4542.0,184.9476,184.9758,184.8632,184.9195,4542.0
2019-07-17 12:10:00,197.08,197.08,196.88,196.88,5401.0,184.8913,184.8913,184.7037,184.7037,5401.0
2019-07-17 12:15:00,196.88,196.88,196.78,196.8,2313.0,184.7037,184.7037,184.6099,184.6286,2313.0
2019-07-17 12:20:00,196.8,196.84,196.77,196.81,2374.0,184.6286,184.6662,184.6005,184.638,2374.0
2019-07-17 12:25:00,196.78,196.78,196.62,196.62,2714.0,184.6099,184.6099,184.4598,184.4598,2714.0
2019-07-17 12:30:00,196.59,196.62,196.48,196.55,4552.0,184.4316,184.4598,184.3284,184.3941,4552.0
2019-07-17 12:35:00,196.55,196.68,196.55,196.68,3712.0,184.3941,184.5161,184.3941,184.5161,3712.0
2019-07-17 12:40:00,196.67,196.67,196.56,196.65,2275.0,184.5067,184.5067,184.4035,184.4879,2275.0
2019-07-17 12:45:00,196.65,196.65,196.42,196.44,3700.0,184.4879,184.4879,184.2721,184.2909,3700.0
2019-07-17 12:50:00,196.39,196.48,196.34,196.44,4074.0,184.244,184.3284,184.1971,184.2909,4074.0
2019-07-17 12:55:00,196.48,196.57,196.48,196.51,2402.0,184.3284,184.4129,184.3284,184.3566,2402.0
2019-07-17 13:00:00,196.46,196.51,196.43,196.5,4982.0,184.3097,184.3566,184.2815,184.3472,4982.0
2019-07-17 13:05:00,196.51,196.52,196.35,196.38,8523.0,184.3566,184.366,184.2065,184.2346,8523.0
2019-07-17 13:10:00,196.38,196.38,196.3,196.34,3458.0,184.2346,184.2346,184.1596,184.1971,3458.0
2019-07-17 13:15:00,196.3,196.3,196.07,196.14,11362.0,184.1596,184.1596,183.9438,184.0095,11362.0
2019-07-17 13:20:00,196.16,196.24,196.14,196.22,7103.0,184.0282,184.1033,184.0095,184.0845,7103.0
2019-07-17 13:25:00,196.24,196.34,196.23,196.33,4576.0,184.1033,184.1971,184.0939,184.1877,4576.0
2019-07-17 13:30:00,196.33,196.33,196.25,196.26,3756.0,184.1877,184.1877,184.1127,184.122,3756.0
2019-07-17 13:35:00,196.28,196.32,196.26,196.31,6925.0,184.1408,184.1783,184.122,184.169,6925.0
2019-07-17 13:40:00,196.3,196.65,196.3,196.5,9326.0,184.1596,184.4879,184.1596,184.3472,9326.0
2019-07-17 13:45:00,196.47,196.47,196.4,196.41,2832.0,184.3191,184.3191,184.2534,184.2628,2832.0
2019-07-17 13:50:00,196.42,196.42,196.22,196.24,4486.0,184.2721,184.2721,184.0845,184.1033,4486.0
2019-07-17 13:55:00,196.22,196.22,196.14,196.17,2992.0,184.0845,184.0845,184.0095,184.0376,2992.0
2019-07-17 14:00:00,196.14,196.22,196.05,196.14,8725.0,184.0095,184.0845,183.925,184.0095,8725.0
2019-07-17 14:05:00,196.1,196.18,196.1,196.15,6222.0,183.9719,184.047,183.9719,184.0188,6222.0
2019-07-17 14:10:00,196.14,196.14,196.0,196.0,6263.0,184.0095,184.0095,183.8781,183.8781,6263.0
2019-07-17 14:15:00,195.98,195.98,195.91,195.98,3927.0,183.8594,183.8594,183.7937,183.8594,3927.0
2019-07-17 14:20:00,195.95,196.09,195.92,196.03,5478.0,183.8312,183.9626,183.8031,183.9063,5478.0
2019-07-17 14:25:00,196.06,196.13,196.0,196.13,5055.0,183.9344,184.0001,183.8781,184.0001,5055.0
2019-07-17 14:30:00,196.12,196.18,196.06,196.09,4868.0,183.9907,184.047,183.9344,183.9626,4868.0
2019-07-17 14:35:00,196.08,196.13,195.97,195.97,6344.0,183.9532,184.0001,183.85,183.85,6344.0
2019-07-17 14:40:00,195.93,196.03,195.92,195.95,7058.0,183.8125,183.9063,183.8031,183.8312,7058.0
2019-07-17 14:45:00,195.92,196.02,195.92,196.02,10013.0,183.8031,183.8969,183.8031,183.8969,10013.0
2019-07-17 14:50:00,196.0,196.06,195.9,195.93,7606.0,183.8781,183.9344,183.7843,183.8125,7606.0
2019-07-17 14:55:00,195.96,196.0,195.87,195.91,10088.0,183.8406,183.8781,183.7562,183.7937,10088.0
2019-07-17 15:00:00,195.9,195.91,195.82,195.82,6349.0,183.7843,183.7937,183.7093,183.7093,6349.0
2019-07-17 15:05:00,195.8,195.97,195.8,195.97,7737.0,183.6905,183.85,183.6905,183.85,7737.0
2019-07-17 15:10:00,195.94,196.0,195.88,196.0,10546.0,183.8218,183.8781,183.7655,183.8781,10546.0
2019-07-17 15:15:00,196.03,196.19,196.03,196.07,19297.0,183.9063,184.0564,183.9063,183.9438,19297.0
2019-07-17 15:20:00,196.06,196.07,196.0,196.04,4688.0,183.9344,183.9438,183.8781,183.9157,4688.0
2019-07-17 15:25:00,196.03,196.08,195.92,195.93,10252.0,183.9063,183.9532,183.8031,183.8125,10252.0
2019-07-17 15:30:00,195.94,196.16,195.91,196.16,15566.0,183.8218,184.0282,183.7937,184.0282,15566.0
2019-07-17 15:35:00,196.15,196.23,196.02,196.02,8802.0,184.0188,184.0939,183.8969,183.8969,8802.0
2019-07-17 15:40:00,196.0,196.07,195.93,195.93,12989.0,183.8781,183.9438,183.8125,183.8125,12989.0
2019-07-17 15:45:00,195.94,196.15,195.89,196.15,15570.0,183.8218,184.0188,183.7749,184.0188,15570.0
2019-07-17 15:50:00,196.16,196.45,196.16,196.39,23285.0,184.0282,184.3003,184.0282,184.244,23285.0
2019-07-17 15:55:00,196.39,196.5,195.95,195.95,51674.0,184.244,184.3472,183.8312,183.8312,51674.0
2019-07-18 09:30:00,196.46,196.46,195.26,195.86,15680.0,184.3097,184.3097,183.1839,183.7468,15680.0
2019-07-18 09:35:00,195.85,196.26,195.83,195.91,4166.0,183.7374,184.122,183.7186,183.7937,4166.0
2019-07-18 09:40:00,195.93,196.21,195.92,196.05,1300.0,183.8125,184.0751,183.8031,183.925,1300.0
2019-07-18 09:45:00,196.13,196.13,195.76,196.0,2906.0,184.0001,184.0001,183.653,183.8781,2906.0
2019-07-18 09:50:00,195.89,196.07,195.82,196.07,2445.0,183.7749,183.9438,183.7093,183.9438,2445.0
2019-07-18 09:55:00,196.07,196.12,195.9,195.95,3600.0,183.9438,183.9907,183.7843,183.8312,3600.0
2019-07-18 10:00:00,196.01,196.01,195.82,196.0,8644.0,183.8875,183.8875,183.7093,183.8781,8644.0
2019-07-18 10:05:00,196.04,196.29,196.04,196.25,2337.0,183.9157,184.1502,183.9157,184.1127,2337.0
2019-07-18 10:10:00,196.26,196.76,196.26,196.74,4302.0,184.122,184.5911,184.122,184.5724,4302.0
2019-07-18 10:15:00,196.73,196.75,196.45,196.6,4755.0,184.563,184.5817,184.3003,184.441,4755.0
2019-07-18 10:20:00,196.54,196.76,196.54,196.74,2040.0,184.3847,184.5911,184.3847,184.5724,2040.0
2019-07-18 10:25:00,196.77,196.77,196.69,196.73,1351.0,184.6005,184.6005,184.5255,184.563,1351.0
2019-07-18 10:30:00,196.72,196.89,196.7,196.89,2692.0,184.5536,184.7131,184.5348,184.7131,2692.0
2019-07-18 10:35:00,196.91,196.97,196.8,196.93,2460.0,184.7318,184.7881,184.6286,184.7506,2460.0
2019-07-18 10:40:00,196.95,196.97,196.59,196.59,5303.0,184.7694,184.7881,184.4316,184.4316,5303.0
2019-07-18 10:45:00,196.57,196.75,196.47,196.63,2918.0,184.4129,184.5817,184.3191,184.4692,2918.0
2019-07-18 10:50:00,196.74,196.74,196.61,196.72,2145.0,184.5724,184.5724,184.4504,184.5536,2145.0
2019-07-18 10:55:00,196.8,197.04,196.8,196.94,2300.0,184.6286,184.8538,184.6286,184.76,2300.0
2019-07-18 11:00:00,196.99,196.99,196.76,196.76,3310.0,184.8069,184.8069,184.5911,184.5911,3310.0
2019-07-18 11:05:00,196.75,196.75,196.48,196.49,2727.0,184.5817,184.5817,184.3284,184.3378,2727.0
2019-07-18 11:10:00,196.53,196.53,195.88,195.9,8151.0,184.3753,184.3753,183.7655,183.7843,8151.0
2019-07-18 11:15:00,195.9,196.02,195.85,195.9,3388.0,183.7843,183.8969,183.7374,183.7843,3388.0
2019-07-18 11:20:00,195.93,195.97,195.89,195.97,1292.0,183.8125,183.85,183.7749,183.85,1292.0
2019-07-18 11:25:00,195.97,196.07,195.89,196.04,6388.0,183.85,183.9438,183.7749,183.9157,6388.0
2019-07-18 11:30:00,196.05,196.05,195.73,195.77,11972.0,183.925,183.925,183.6248,183.6623,11972.0
2019-07-18 11:35:00,195.77,195.8,195.64,195.74,4023.0,183.6623,183.6905,183.5404,183.6342,4023.0
2019-07-18 11:40:00,195.78,196.05,195.68,195.87,12533.0,183.6717,183.925,183.5779,183.7562,12533.0
2019-07-18 11:45:00,195.85,196.05,195.8,196.05,2834.0,183.7374,183.925,183.6905,183.925,2834.0
2019-07-18 11:50:00,196.16,196.16,195.82,195.82,1893.0,184.0282,184.0282,183.7093,183.7093,1893.0
2019-07-18 11:55:00,195.84,196.01,195.84,195.92,2222.0,183.728,183.8875,183.728,183.8031,2222.0
2019-07-18 12:00:00,195.95,196.14,195.9,196.14,1525.0,183.8312,184.0095,183.7843,184.0095,1525.0
2019-07-18 12:05:00,196.2,196.4,196.16,196.4,1922.0,184.0658,184.2534,184.0282,184.2534,1922.0
2019-07-18 12:10:00,196.4,196.59,196.4,196.41,7548.0,184.2534,184.4316,184.2534,184.2628,7548.0
2019-07-18 12:15:00,196.37,196.42,196.3,196.41,2833.0,184.2252,184.2721,184.1596,184.2628,2833.0
2019-07-18 12:20:00,196.39,196.42,196.34,196.41,1454.0,184.244,184.2721,184.1971,184.2628,1454.0
2019-07-18 12:25:00,196.43,196.43,196.29,196.33,1631.0,184.2815,184.2815,184.1502,184.1877,1631.0
2019-07-18 12:30:00,196.37,196.37,196.32,196.32,1300.0,184.2252,184.2252,184.1783,184.1783,1300.0
2019-07-18 12:35:00,196.34,196.47,196.33,196.47,1200.0,184.1971,184.3191,184.1877,184.3191,1200.0
2019-07-18 12:40:00,196.45,196.48,196.39,196.47,1700.0,184.3003,184.3284,184.244,184.3191,1700.0
2019-07-18 12:45:00,196.54,196.59,196.43,196.48,3512.0,184.3847,184.4316,184.2815,184.3284,3512.0
2019-07-18 12:50:00,196.53,196.72,196.48,196.64,2466.0,184.3753,184.5536,184.3284,184.4785,2466.0
2019-07-18 12:55:00,196.68,196.71,196.58,196.71,3412.0,184.5161,184.5442,184.4223,184.5442,3412.0
2019-07-18 13:00:00,196.68,196.82,196.68,196.82,3800.0,184.5161,184.6474,184.5161,184.6474,3800.0
2019-07-18 13:05:00,196.85,196.91,196.75,196.91,1200.0,184.6756,184.7318,184.5817,184.7318,1200.0
2019-07-18 13:10:00,196.89,196.93,196.75,196.93,2489.0,184.7131,184.7506,184.5817,184.7506,2489.0
2019-07-18 13:15:00,196.92,196.92,196.8,196.83,4900.0,184.7412,184.7412,184.6286,184.6568,4900.0
2019-07-18 13:20:00,196.83,196.91,196.63,196.67,3635.0,184.6568,184.7318,184.4692,184.5067,3635.0
2019-07-18 13:25:00,196.68,196.73,196.67,196.68,11317.0,184.5161,184.563,184.5067,184.5161,11317.0
2019-07-18 13:30:00,196.67,196.73,196.54,196.54,5470.0,184.5067,184.563,184.3847,184.3847,5470.0
2019-07-18 13:35:00,196.56,196.68,196.5,196.68,3383.0,184.4035,184.5161,184.3472,184.5161,3383.0
2019-07-18 13:40:00,196.72,196.77,196.68,196.7,2008.0,184.5536,184.6005,184.5161,184.5348,2008.0
2019-07-18 13:45:00,196.7,196.7,196.57,196.59,2272.0,184.5348,184.5348,184.4129,184.4316,2272.0
2019-07-18 13:50:00,196.61,196.67,196.58,196.67,2153.0,184.4504,184.5067,184.4223,184.5067,2153.0
2019-07-18 13:55:00,196.72,196.8,196.65,196.69,3430.0,184.5536,184.6286,184.4879,184.5255,3430.0
2019-07-18 14:00:00,196.63,196.63,196.42,196.5,2000.0,184.4692,184.4692,184.2721,184.3472,2000.0
2019-07-18 14:05:00,196.53,196.71,196.52,196.63,1798.0,184.3753,184.5442,184.366,184.4692,1798.0
2019-07-18 14:10:00,196.66,196.76,196.66,196.75,2800.0,184.4973,184.5911,184.4973,184.5817,2800.0
2019-07-18 14:15:00,196.79,196.99,196.79,196.99,2302.0,184.6193,184.8069,184.6193,184.8069,2302.0
2019-07-18 14:20:00,197.02,197.21,197.0,197.19,2403.0,184.835,185.0133,184.8163,184.9945,2403.0
2019-07-18 14:25:00,197.19,197.36,197.16,197.34,2614.0,184.9945,185.154,184.9664,185.1353,2614.0
2019-07-18 14:30:00,197.36,197.42,197.3,197.33,2382.0,185.154,185.2103,185.0977,185.1259,2382.0
2019-07-18 14:35:00,197.34,197.52,197.28,197.44,3232.0,185.1353,185.3041,185.079,185.2291,3232.0
2019-07-18 14:40:00,197.48,197.61,197.4,197.61,2608.0,185.2666,185.3886,185.1915,185.3886,2608.0
2019-07-18 14:45:00,197.61,197.68,197.53,197.56,5394.0,185.3886,185.4542,185.3135,185.3416,5394.0
2019-07-18 14:50:00,197.54,197.59,197.53,197.56,4770.0,185.3229,185.3698,185.3135,185.3416,4770.0
2019-07-18 14:55:00,197.56,197.7,197.53,197.68,8833.0,185.3416,185.473,185.3135,185.4542,8833.0
2019-07-18 15:00:00,197.66,197.68,197.51,197.52,6032.0,185.4355,185.4542,185.2947,185.3041,6032.0
2019-07-18 15:05:00,197.52,197.52,197.38,197.46,4869.0,185.3041,185.3041,185.1728,185.2478,4869.0
2019-07-18 15:10:00,197.43,197.43,197.3,197.4,4218.0,185.2197,185.2197,185.0977,185.1915,4218.0
2019-07-18 15:15:00,197.42,197.42,197.3,197.39,3985.0,185.2103,185.2103,185.0977,185.1822,3985.0
2019-07-18 15:20:00,197.41,197.42,197.24,197.25,6707.0,185.2009,185.2103,185.0414,185.0508,6707.0
2019-07-18 15:25:00,197.23,197.34,197.15,197.33,4183.0,185.0321,185.1353,184.957,185.1259,4183.0
2019-07-18 15:30:00,197.32,197.41,197.24,197.31,5348.0,185.1165,185.2009,185.0414,185.1071,5348.0
2019-07-18 15:35:00,197.32,197.45,197.31,197.45,6002.0,185.1165,185.2384,185.1071,185.2384,6002.0
2019-07-18 15:40:00,197.48,197.55,197.44,197.5,10525.0,185.2666,185.3323,185.2291,185.2854,10525.0
2019-07-18 15:45:00,197.49,197.49,197.32,197.35,14526.0,185.276,185.276,185.1165,185.1446,14526.0
2019-07-18 15:50:00,197.38,197.52,197.32,197.52,18482.0,185.1728,185.3041,185.1165,185.3041,18482.0
2019-07-18 15:55:00,197.53,197.72,197.49,197.69,35191.0,185.3135,185.4917,185.276,185.4636,35191.0
2019-07-19 09:30:00,198.24,198.58,198.02,198.25,47930.0,185.9796,186.2986,185.7732,185.989,47930.0
2019-07-19 09:35:00,198.23,198.23,197.72,197.72,5039.0,185.9702,185.9702,185.4917,185.4917,5039.0
2019-07-19 09:40:00,197.7,198.14,197.59,198.14,3660.0,185.473,185.8858,185.3698,185.8858,3660.0
2019-07-19 09:45:00,197.93,198.06,197.81,197.81,1286.0,185.6888,185.8107,185.5762,185.5762,1286.0
2019-07-19 09:50:00,197.91,198.1,197.91,198.1,813.0,185.67,185.8482,185.67,185.8482,813.0
2019-07-19 09:55:00,198.1,198.49,198.1,198.49,2355.0,185.8482,186.2141,185.8482,186.2141,2355.0
2019-07-19 10:00:00,198.51,198.6,198.39,198.54,3784.0,186.2329,186.3173,186.1203,186.261,3784.0
2019-07-19 10:05:00,198.59,198.78,198.3,198.38,3069.0,186.3079,186.4862,186.0359,186.1109,3069.0
2019-07-19 10:10:00,198.22,198.22,197.94,198.07,3401.0,185.9608,185.9608,185.6981,185.8201,3401.0
2019-07-19 10:15:00,198.06,198.43,198.05,198.42,2002.0,185.8107,186.1578,185.8013,186.1485,2002.0
2019-07-19 10:20:00,198.48,198.49,198.17,198.29,4027.0,186.2047,186.2141,185.9139,186.0265,4027.0
2019-07-19 10:25:00,198.34,198.38,197.75,198.12,10892.0,186.0734,186.1109,185.5199,185.867,10892.0
2019-07-19 10:30:00,198.01,198.01,197.86,197.86,1770.0,185.7638,185.7638,185.6231,185.6231,1770.0
2019-07-19 10:35:00,197.81,197.84,197.53,197.68,4846.0,185.5762,185.6043,185.3135,185.4542,4846.0
2019-07-19 10:40:00,197.76,197.89,197.73,197.84,1932.0,185.5293,185.6512,185.5011,185.6043,1932.0
2019-07-19 10:45:00,197.83,197.91,197.79,197.79,3073.0,185.5949,185.67,185.5574,185.5574,3073.0
2019-07-19 10:50:00,197.74,197.81,197.74,197.8,1450.0,185.5105,185.5762,185.5105,185.5668,1450.0
2019-07-19 10:55:00,197.82,198.04,197.79,198.04,2728.0,185.5856,185.792,185.5574,185.792,2728.0
2019-07-19 11:00:00,197.98,198.18,197.98,198.07,4082.0,185.7357,185.9233,185.7357,185.8201,4082.0
2019-07-19 11:05:00,198.06,198.12,197.94,197.95,2383.0,185.8107,185.867,185.6981,185.7075,2383.0
2019-07-19 11:10:00,197.93,198.1,197.91,198.07,2759.0,185.6888,185.8482,185.67,185.8201,2759.0
2019-07-19 11:15:00,198.05,198.09,197.83,197.89,4713.0,185.8013,185.8389,185.5949,185.6512,4713.0
2019-07-19 11:20:00,197.9,197.92,197.81,197.92,2220.0,185.6606,185.6794,185.5762,185.6794,2220.0
2019-07-19 11:25:00,197.91,197.98,197.82,197.82,4333.0,185.67,185.7357,185.5856,185.5856,4333.0
2019-07-19 11:30:00,197.91,197.92,197.86,197.9,1000.0,185.67,185.6794,185.6231,185.6606,1000.0
2019-07-19 11:35:00,197.9,197.92,197.74,197.77,3058.0,185.6606,185.6794,185.5105,185.5387,3058.0
2019-07-19 11:40:00,197.72,197.72,197.56,197.68,1600.0,185.4917,185.4917,185.3416,185.4542,1600.0
2019-07-19 11:45:00,197.65,197.72,197.63,197.72,2798.0,185.4261,185.4917,185.4073,185.4917,2798.0
2019-07-19 11:50:00,197.72,197.83,197.71,197.83,2884.0,185.4917,185.5949,185.4824,185.5949,2884.0
2019-07-19 11:55:00,197.89,198.0,197.89,197.93,2508.0,185.6512,185.7544,185.6512,185.6888,2508.0
2019-07-19 12:00:00,197.94,198.06,197.93,197.99,5120.0,185.6981,185.8107,185.6888,185.7451,5120.0
2019-07-19 12:05:00,197.98,198.47,197.98,198.37,4571.0,185.7357,186.1954,185.7357,186.1015,4571.0
2019-07-19 12:10:00,198.36,198.37,198.26,198.34,896.0,186.0922,186.1015,185.9984,186.0734,896.0
2019-07-19 12:15:00,198.32,198.47,198.32,198.4,3080.0,186.0546,186.1954,186.0546,186.1297,3080.0
2019-07-19 12:20:00,198.4,198.41,198.19,198.2,1229.0,186.1297,186.1391,185.9327,185.9421,1229.0
2019-07-19 12:25:00,198.22,198.41,198.19,198.33,1999.0,185.9608,186.1391,185.9327,186.064,1999.0
2019-07-19 12:30:00,198.33,198.41,198.33,198.37,1600.0,186.064,186.1391,186.064,186.1015,1600.0
2019-07-19 12:35:00,198.3,198.3,198.16,198.21,2854.0,186.0359,186.0359,185.9045,185.9514,2854.0
2019-07-19 12:40:00,198.18,198.24,198.15,198.2,1600.0,185.9233,185.9796,185.8952,185.9421,1600.0
2019-07-19 12:45:00,198.2,198.21,198.1,198.1,2000.0,185.9421,185.9514,185.8482,185.8482,2000.0
2019-07-19 12:50:00,198.14,198.34,198.14,198.34,2302.0,185.8858,186.0734,185.8858,186.0734,2302.0
2019-07-19 12:55:00,198.4,198.43,198.31,198.31,2400.0,186.1297,186.1578,186.0453,186.0453,2400.0
2019-07-19 13:00:00,198.31,198.35,198.15,198.15,1949.0,186.0453,186.0828,185.8952,185.8952,1949.0
2019-07-19 13:05:00,198.08,198.16,198.08,198.09,2625.0,185.8295,185.9045,185.8295,185.8389,2625.0
2019-07-19 13:10:00,198.12,198.19,198.12,198.18,809.0,185.867,185.9327,185.867,185.9233,809.0
2019-07-19 13:15:00,198.22,198.22,198.08,198.14,2712.0,185.9608,185.9608,185.8295,185.8858,2712.0
2019-07-19 13:20:00,198.16,198.16,198.12,198.12,700.0,185.9045,185.9045,185.867,185.867,700.0
2019-07-19 13:25:00,198.16,198.22,198.14,198.2,2856.0,185.9045,185.9608,185.8858,185.9421,2856.0
2019-07-19 13:30:00,198.18,198.2,198.15,198.16,2094.0,185.9233,185.9421,185.8952,185.9045,2094.0
2019-07-19 13:35:00,198.12,198.12,197.95,197.99,1900.0,185.867,185.867,185.7075,185.7451,1900.0
2019-07-19 13:40:00,197.97,198.0,197.95,197.96,1663.0,185.7263,185.7544,185.7075,185.7169,1663.0
2019-07-19 13:45:00,197.96,198.02,197.9,198.02,1701.0,185.7169,185.7732,185.6606,185.7732,1701.0
2019-07-19 13:50:00,198.0,198.07,197.99,198.03,1612.0,185.7544,185.8201,185.7451,185.7826,1612.0
2019-07-19 13:55:00,198.07,198.07,197.93,198.02,2675.0,185.8201,185.8201,185.6888,185.7732,2675.0
2019-07-19 14:00:00,198.04,198.34,198.04,198.3,1927.0,185.792,186.0734,185.792,186.0359,1927.0
2019-07-19 14:05:00,198.32,198.32,197.82,197.82,6652.0,186.0546,186.0546,185.5856,185.5856,6652.0
2019-07-19 14:10:00,197.73,197.87,197.7,197.74,2159.0,185.5011,185.6325,185.473,185.5105,2159.0
2019-07-19 14:15:00,197.83,197.83,197.57,197.58,3791.0,185.5949,185.5949,185.351,185.3604,3791.0
2019-07-19 14:20:00,197.62,197.64,197.46,197.51,12418.0,185.3979,185.4167,185.2478,185.2947,12418.0
2019-07-19 14:25:00,197.4,197.44,197.28,197.32,3020.0,185.1915,185.2291,185.079,185.1165,3020.0
2019-07-19 14:30:00,197.32,197.46,197.26,197.42,4879.0,185.1165,185.2478,185.0602,185.2103,4879.0
2019-07-19 14:35:00,197.33,197.44,197.28,197.44,3350.0,185.1259,185.2291,185.079,185.2291,3350.0
2019-07-19 14:40:00,197.47,197.53,197.38,197.41,3618.0,185.2572,185.3135,185.1728,185.2009,3618.0
2019-07-19 14:45:00,197.44,197.61,197.39,197.6,2446.0,185.2291,185.3886,185.1822,185.3792,2446.0
2019-07-19 14:50:00,197.62,197.76,197.61,197.66,2216.0,185.3979,185.5293,185.3886,185.4355,2216.0
2019-07-19 14:55:00,197.68,197.76,197.55,197.76,3200.0,185.4542,185.5293,185.3323,185.5293,3200.0
2019-07-19 15:00:00,197.71,197.71,197.52,197.52,5250.0,185.4824,185.4824,185.3041,185.3041,5250.0
2019-07-19 15:05:00,197.54,197.59,197.49,197.53,2302.0,185.3229,185.3698,185.276,185.3135,2302.0
2019-07-19 15:10:00,197.49,197.49,197.29,197.42,5594.0,185.276,185.276,185.0883,185.2103,5594.0
2019-07-19 15:15:00,197.39,197.5,197.25,197.38,6929.0,185.1822,185.2854,185.0508,185.1728,6929.0
2019-07-19 15:20:00,197.36,197.37,197.13,197.37,5454.0,185.154,185.1634,184.9382,185.1634,5454.0
2019-07-19 15:25:00,197.34,197.54,197.34,197.43,3401.0,185.1353,185.3229,185.1353,185.2197,3401.0
2019-07-19 15:30:00,197.46,197.58,197.39,197.53,4072.0,185.2478,185.3604,185.1822,185.3135,4072.0
2019-07-19 15:35:00,197.55,197.63,197.53,197.57,5867.0,185.3323,185.4073,185.3135,185.351,5867.0
2019-07-19 15:40:00,197.55,197.85,197.51,197.85,8797.0,185.3323,185.6137,185.2947,185.6137,8797.0
2019-07-19 15:45:00,197.83,197.84,197.49,197.55,10285.0,185.5949,185.6043,185.276,185.3323,10285.0
2019-07-19 15:50:00,197.58,197.71,197.49,197.61,18826.0,185.3604,185.4824,185.276,185.3886,18826.0
2019-07-19 15:55:00,197.63,197.64,197.19,197.29,41955.0,185.4073,185.4167,184.9945,185.0883,41955.0
2019-07-22 09:30:00,197.98,197.98,197.59,197.62,10060.0,185.7357,185.7357,185.3698,185.3979,10060.0
2019-07-22 09:35:00,197.85,198.06,197.71,197.77,3486.0,185.6137,185.8107,185.4824,185.5387,3486.0
2019-07-22 09:40:00,197.8,197.81,197.46,197.47,1700.0,185.5668,185.5762,185.2478,185.2572,1700.0
2019-07-22 09:45:00,197.46,197.46,197.17,197.2,2105.0,185.2478,185.2478,184.9758,185.0039,2105.0
2019-07-22 09:50:00,197.32,197.47,197.01,197.06,8836.0,185.1165,185.2572,184.8257,184.8726,8836.0
2019-07-22 09:55:00,197.03,197.19,196.65,197.19,13159.0,184.8444,184.9945,184.4879,184.9945,13159.0
2019-07-22 10:00:00,197.27,197.36,197.0,197.03,16730.0,185.0696,185.154,184.8163,184.8444,16730.0
2019-07-22 10:05:00,197.02,197.09,196.71,196.8,5682.0,184.835,184.9007,184.5442,184.6286,5682.0
2019-07-22 10:10:00,196.72,197.46,196.72,197.46,3280.0,184.5536,185.2478,184.5536,185.2478,3280.0
2019-07-22 10:15:00,197.64,197.78,197.64,197.67,3477.0,185.4167,185.548,185.4167,185.4448,3477.0
2019-07-22 10:20:00,197.6,197.6,197.34,197.34,2434.0,185.3792,185.3792,185.1353,185.1353,2434.0
2019-07-22 10:25:00,197.43,197.48,197.23,197.23,500.0,185.2197,185.2666,185.0321,185.0321,500.0
2019-07-22 10:30:00,197.22,197.28,196.93,197.16,6427.0,185.0227,185.079,184.7506,184.9664,6427.0
2019-07-22 10:35:00,197.38,197.64,197.38,197.64,1407.0,185.1728,185.4167,185.1728,185.4167,1407.0
2019-07-22 10:40:00,197.57,197.57,197.16,197.16,2741.0,185.351,185.351,184.9664,184.9664,2741.0
2019-07-22 10:45:00,197.16,197.38,197.13,197.31,3752.0,184.9664,185.1728,184.9382,185.1071,3752.0
2019-07-22 10:50:00,197.27,197.39,197.26,197.35,1496.0,185.0696,185.1822,185.0602,185.1446,1496.0
2019-07-22 10:55:00,197.41,197.41,197.32,197.32,900.0,185.2009,185.2009,185.1165,185.1165,900.0
2019-07-22 11:00:00,197.34,197.43,197.3,197.43,2517.0,185.1353,185.2197,185.0977,185.2197,2517.0
2019-07-22 11:05:00,197.41,197.48,197.15,197.21,3182.0,185.2009,185.2666,184.957,185.0133,3182.0
2019-07-22 11:10:00,197.22,197.24,197.09,197.15,1703.0,185.0227,185.0414,184.9007,184.957,1703.0
2019-07-22 11:15:00,197.08,197.23,197.08,197.13,2978.0,184.8913,185.0321,184.8913,184.9382,2978.0
2019-07-22 11:20:00,196.98,197.14,196.97,196.97,7958.0,184.7975,184.9476,184.7881,184.7881,7958.0
2019-07-22 11:25:00,197.03,197.13,197.0,197.1,1300.0,184.8444,184.9382,184.8163,184.9101,1300.0
2019-07-22 11:30:00,197.13,197.27,197.05,197.05,4365.0,184.9382,185.0696,184.8632,184.8632,4365.0
2019-07-22 11:35:00,197.12,197.28,197.05,197.28,4090.0,184.9289,185.079,184.8632,185.079,4090.0
2019-07-22 11:40:00,197.26,197.31,197.22,197.31,800.0,185.0602,185.1071,185.0227,185.1071,800.0
2019-07-22 11:45:00,197.35,197.39,197.12,197.24,2733.0,185.1446,185.1822,184.9289,185.0414,2733.0
2019-07-22 11:50:00,197.38,197.41,197.38,197.4,688.0,185.1728,185.2009,185.1728,185.1915,688.0
2019-07-22 11:55:00,197.39,197.44,197.33,197.36,707.0,185.1822,185.2291,185.1259,185.154,707.0
2019-07-22 12:00:00,197.34,197.36,197.23,197.23,2227.0,185.1353,185.154,185.0321,185.0321,2227.0
2019-07-22 12:05:00,197.19,197.26,197.11,197.12,1471.0,184.9945,185.0602,184.9195,184.9289,1471.0
2019-07-22 12:10:00,197.14,197.19,197.13,197.19,700.0,184.9476,184.9945,184.9382,184.9945,700.0
2019-07-22 12:15:00,197.2,197.39,197.2,197.32,1900.0,185.0039,185.1822,185.0039,185.1165,1900.0
2019-07-22 12:20:00,197.34,197.36,197.22,197.3,4101.0,185.1353,185.154,185.0227,185.0977,4101.0
2019-07-22 12:25:00,197.31,197.44,197.31,197.44,1050.0,185.1071,185.2291,185.1071,185.2291,1050.0
2019-07-22 12:30:00,197.42,197.44,197.35,197.35,717.0,185.2103,185.2291,185.1446,185.1446,717.0
2019-07-22 12:35:00,197.37,197.49,197.35,197.4,2200.0,185.1634,185.276,185.1446,185.1915,2200.0
2019-07-22 12:40:00,197.32,197.39,197.29,197.39,1700.0,185.1165,185.1822,185.0883,185.1822,1700.0
2019-07-22 12:45:00,197.4,197.4,197.35,197.36,1100.0,185.1915,185.1915,185.1446,185.154,1100.0
2019-07-22 12:50:00,197.4,197.41,197.38,197.39,1298.0,185.1915,185.2009,185.1728,185.1822,1298.0
2019-07-22 12:55:00,197.44,197.58,197.43,197.58,2193.0,185.2291,185.3604,185.2197,185.3604,2193.0
2019-07-22 13:00:00,197.58,197.59,197.53,197.59,1000.0,185.3604,185.3698,185.3135,185.3698,1000.0
2019-07-22 13:05:00,197.63,197.64,197.57,197.64,1001.0,185.4073,185.4167,185.351,185.4167,1001.0
2019-07-22 13:10:00,197.61,197.7,197.6,197.7,3007.0,185.3886,185.473,185.3792,185.473,3007.0
2019-07-22 13:15:00,197.68,197.69,197.65,197.66,1525.0,185.4542,185.4636,185.4261,185.4355,1525.0
2019-07-22 13:20:00,197.68,197.69,197.58,197.62,1176.0,185.4542,185.4636,185.3604,185.3979,1176.0
2019-07-22 13:25:00,197.71,197.71,197.65,197.65,981.0,185.4824,185.4824,185.4261,185.4261,981.0
2019-07-22 13:30:00,197.8,197.8,197.61,197.61,1371.0,185.5668,185.5668,185.3886,185.3886,1371.0
2019-07-22 13:35:00,197.66,197.68,197.63,197.68,1265.0,185.4355,185.4542,185.4073,185.4542,1265.0
2019-07-22 13:40:00,197.68,197.7,197.47,197.55,1700.0,185.4542,185.473,185.2572,185.3323,1700.0
2019-07-22 13:45:00,197.56,197.59,197.44,197.44,1319.0,185.3416,185.3698,185.2291,185.2291,1319.0
2019-07-22 13:50:00,197.52,197.54,197.43,197.43,2100.0,185.3041,185.3229,185.2197,185.2197,2100.0
2019-07-22 13:55:00,197.39,197.48,197.39,197.43,2333.0,185.1822,185.2666,185.1822,185.2197,2333.0
2019-07-22 14:00:00,197.47,197.47,197.37,197.39,1292.0,185.2572,185.2572,185.1634,185.1822,1292.0
2019-07-22 14:05:00,197.4,197.41,197.28,197.28,2758.0,185.1915,185.2009,185.079,185.079,2758.0
2019-07-22 14:10:00,197.29,197.4,197.26,197.4,2150.0,185.0883,185.1915,185.0602,185.1915,2150.0
2019-07-22 14:15:00,197.4,197.51,197.36,197.37,2500.0,185.1915,185.2947,185.154,185.1634,2500.0
2019-07-22 14:20:00,197.34,197.39,197.31,197.39,1781.0,185.1353,185.1822,185.1071,185.1822,1781.0
2019-07-22 14:25:00,197.42,197.44,197.39,197.39,1503.0,185.2103,185.2291,185.1822,185.1822,1503.0
2019-07-22 14:30:00,197.39,197.53,197.35,197.53,2000.0,185.1822,185.3135,185.1446,185.3135,2000.0
2019-07-22 14:35:00,197.52,197.52,197.41,197.44,975.0,185.3041,185.3041,185.2009,185.2291,975.0
2019-07-22 14:40:00,197.44,197.48,197.35,197.35,1300.0,185.2291,185.2666,185.1446,185.1446,1300.0
2019-07-22 14:45:00,197.33,197.38,197.33,197.35,2423.0,185.1259,185.1728,185.1259,185.1446,2423.0
2019-07-22 14:50:00,197.37,197.37,197.24,197.27,2502.0,185.1634,185.1634,185.0414,185.0696,2502.0
2019-07-22 14:55:00,197.27,197.37,197.25,197.37,2500.0,185.0696,185.1634,185.0508,185.1634,2500.0
2019-07-22 15:00:00,197.4,197.7,197.4,197.63,4388.0,185.1915,185.473,185.1915,185.4073,4388.0
2019-07-22 15:05:00,197.64,197.64,197.39,197.39,1800.0,185.4167,185.4167,185.1822,185.1822,1800.0
2019-07-22 15:10:00,197.43,197.46,197.28,197.33,3802.0,185.2197,185.2478,185.079,185.1259,3802.0
2019-07-22 15:15:00,197.31,197.35,197.26,197.3,2655.0,185.1071,185.1446,185.0602,185.0977,2655.0
2019-07-22 15:20:00,197.32,197.35,197.17,197.23,3700.0,185.1165,185.1446,184.9758,185.0321,3700.0
2019-07-22 15:25:00,197.26,197.38,197.25,197.38,3162.0,185.0602,185.1728,185.0508,185.1728,3162.0
2019-07-22 15:30:00,197.36,197.37,197.15,197.25,6405.0,185.154,185.1634,184.957,185.0508,6405.0
2019-07-22 15:35:00,197.25,197.25,196.86,196.91,5812.0,185.0508,185.0508,184.6849,184.7318,5812.0
2019-07-22 15:40:00,196.93,197.07,196.9,197.0,4423.0,184.7506,184.8819,184.7225,184.8163,4423.0
2019-07-22 15:45:00,197.03,197.06,196.91,196.98,6053.0,184.8444,184.8726,184.7318,184.7975,6053.0
2019-07-22 15:50:00,197.0,197.37,197.0,197.32,14520.0,184.8163,185.1634,184.8163,185.1165,14520.0
2019-07-22 15:55:00,197.3,197.37,197.12,197.2,27575.0,185.0977,185.1634,184.9289,185.0039,27575.0
2019-07-23 09:30:00,198.21,198.54,197.94,198.01,15000.0,185.9514,186.261,185.6981,185.7638,15000.0
2019-07-23 09:35:00,198.17,198.2,197.87,198.11,2889.0,185.9139,185.9421,185.6325,185.8576,2889.0
2019-07-23 09:40:00,198.16,198.18,198.03,198.12,4371.0,185.9045,185.9233,185.7826,185.867,4371.0
2019-07-23 09:45:00,198.14,198.29,198.1,198.17,5545.0,185.8858,186.0265,185.8482,185.9139,5545.0
2019-07-23 09:50:00,198.12,198.39,198.05,198.34,4096.0,185.867,186.1203,185.8013,186.0734,4096.0
2019-07-23 09:55:00,198.25,198.49,198.17,198.49,3260.0,185.989,186.2141,185.9139,186.2141,3260.0
2019-07-23 10:00:00,198.53,198.61,198.49,198.53,3910.0,186.2517,186.3267,186.2141,186.2517,3910.0
2019-07-23 10:05:00,198.65,198.98,198.57,198.67,14500.0,186.3642,186.6738,186.2892,186.383,14500.0
2019-07-23 10:10:00,198.61,198.76,198.58,198.75,2200.0,186.3267,186.4674,186.2986,186.458,2200.0
2019-07-23 10:15:00,198.72,198.79,198.68,198.77,2300.0,186.4299,186.4956,186.3924,186.4768,2300.0
2019-07-23 10:20:00,198.78,198.78,198.64,198.7,3857.0,186.4862,186.4862,186.3549,186.4111,3857.0
2019-07-23 10:25:00,198.77,198.84,198.72,198.72,2300.0,186.4768,186.5425,186.4299,186.4299,2300.0
2019-07-23 10:30:00,198.85,199.16,198.85,199.16,4110.0,186.5519,186.8427,186.5519,186.8427,4110.0
2019-07-23 10:35:00,199.16,199.33,199.16,199.24,3589.0,186.8427,187.0022,186.8427,186.9177,3589.0
2019-07-23 10:40:00,199.38,199.62,199.32,199.54,3587.0,187.0491,187.2742,186.9928,187.1992,3587.0
2019-07-23 10:45:00,199.53,199.54,199.29,199.29,3256.0,187.1898,187.1992,186.9647,186.9647,3256.0
2019-07-23 10:50:00,199.34,199.41,199.07,199.14,4032.0,187.0116,187.0772,186.7583,186.8239,4032.0
2019-07-23 10:55:00,199.09,199.16,199.0,199.11,2900.0,186.777,186.8427,186.6926,186.7958,2900.0
2019-07-23 11:00:00,199.12,199.16,198.9,198.9,2590.0,186.8052,186.8427,186.5988,186.5988,2590.0
2019-07-23 11:05:00,198.85,198.85,198.65,198.66,1000.0,186.5519,186.5519,186.3642,186.3736,1000.0
2019-07-23 11:10:00,198.58,198.69,198.58,198.64,2807.0,186.2986,186.4018,186.2986,186.3549,2807.0
2019-07-23 11:15:00,198.65,198.67,198.57,198.57,2385.0,186.3642,186.383,186.2892,186.2892,2385.0
2019-07-23 11:20:00,198.6,198.6,198.53,198.55,2400.0,186.3173,186.3173,186.2517,186.2704,2400.0
2019-07-23 11:25:00,198.53,198.53,198.44,198.51,910.0,186.2517,186.2517,186.1672,186.2329,910.0
2019-07-23 11:30:00,198.47,198.52,198.35,198.35,2230.0,186.1954,186.2423,186.0828,186.0828,2230.0
2019-07-23 11:35:00,198.31,198.33,198.18,198.29,1801.0,186.0453,186.064,185.9233,186.0265,1801.0
2019-07-23 11:40:00,198.26,198.39,198.25,198.34,3768.0,185.9984,186.1203,185.989,186.0734,3768.0
2019-07-23 11:45:00,198.38,198.6,198.38,198.59,2195.0,186.1109,186.3173,186.1109,186.3079,2195.0
2019-07-23 11:50:00,198.65,198.72,198.64,198.71,600.0,186.3642,186.4299,186.3549,186.4205,600.0
2019-07-23 11:55:00,198.68,198.81,198.66,198.81,1800.0,186.3924,186.5143,186.3736,186.5143,1800.0
2019-07-23 12:00:00,198.79,198.83,198.65,198.65,2381.0,186.4956,186.5331,186.3642,186.3642,2381.0
2019-07-23 12:05:00,198.71,198.77,198.68,198.76,1181.0,186.4205,186.4768,186.3924,186.4674,1181.0
2019-07-23 12:10:00,198.77,198.84,198.77,198.84,425.0,186.4768,186.5425,186.4768,186.5425,425.0
2019-07-23 12:15:00,198.84,198.91,198.83,198.9,1935.0,186.5425,186.6082,186.5331,186.5988,1935.0
2019-07-23 12:20:00,198.88,198.95,198.84,198.95,2232.0,186.58,186.6457,186.5425,186.6457,2232.0
2019-07-23 12:25:00,198.96,198.99,198.78,198.8,1438.0,186.6551,186.6832,186.4862,186.505,1438.0
2019-07-23 12:30:00,198.77,198.8,198.72,198.79,2300.0,186.4768,186.505,186.4299,186.4956,2300.0
2019-07-23 12:35:00,198.86,198.89,198.81,198.81,1800.0,186.5612,186.5894,186.5143,186.5143,1800.0
2019-07-23 12:40:00,198.8,198.87,198.8,198.87,800.0,186.505,186.5706,186.505,186.5706,800.0
2019-07-23 12:45:00,198.87,198.92,198.87,198.92,1411.0,186.5706,186.6175,186.5706,186.6175,1411.0
2019-07-23 12:50:00,199.0,199.0,198.89,198.89,1300.0,186.6926,186.6926,186.5894,186.5894,1300.0
2019-07-23 12:55:00,198.89,198.95,198.87,198.91,4022.0,186.5894,186.6457,186.5706,186.6082,4022.0
2019-07-23 13:00:00,198.88,198.88,198.83,198.87,2042.0,186.58,186.58,186.5331,186.5706,2042.0
2019-07-23 13:05:00,198.89,199.06,198.84,198.99,3602.0,186.5894,186.7489,186.5425,186.6832,3602.0
2019-07-23 13:10:00,198.99,199.16,198.98,199.13,1858.0,186.6832,186.8427,186.6738,186.8145,1858.0
2019-07-23 13:15:00,199.13,199.25,199.1,199.15,14951.0,186.8145,186.9271,186.7864,186.8333,14951.0
2019-07-23 13:20:00,199.11,199.11,199.05,199.06,2100.0,186.7958,186.7958,186.7395,186.7489,2100.0
2019-07-23 13:25:00,199.07,199.08,198.79,198.79,2900.0,186.7583,186.7676,186.4956,186.4956,2900.0
2019-07-23 13:30:00,198.8,198.93,198.79,198.89,5449.0,186.505,186.6269,186.4956,186.5894,5449.0
2019-07-23 13:35:00,198.94,198.98,198.86,198.91,4005.0,186.6363,186.6738,186.5612,186.6082,4005.0
2019-07-23 13:40:00,198.97,199.25,198.87,199.2,6991.0,186.6644,186.9271,186.5706,186.8802,6991.0
2019-07-23 13:45:00,199.16,199.19,199.14,199.19,5300.0,186.8427,186.8708,186.8239,186.8708,5300.0
2019-07-23 13:50:00,199.15,199.17,199.13,199.13,3450.0,186.8333,186.8521,186.8145,186.8145,3450.0
2019-07-23 13:55:00,199.16,199.25,199.04,199.19,6500.0,186.8427,186.9271,186.7301,186.8708,6500.0
2019-07-23 14:00:00,199.22,199.25,199.06,199.13,3013.0,186.899,186.9271,186.7489,186.8145,3013.0
2019-07-23 14:05:00,199.13,199.2,199.12,199.16,2144.0,186.8145,186.8802,186.8052,186.8427,2144.0
2019-07-23 14:10:00,199.15,199.26,199.1,199.21,2182.0,186.8333,186.9365,186.7864,186.8896,2182.0
2019-07-23 14:15:00,199.19,199.23,199.13,199.13,4152.0,186.8708,186.9084,186.8145,186.8145,4152.0
2019-07-23 14:20:00,199.11,199.18,199.1,199.18,1715.0,186.7958,186.8615,186.7864,186.8615,1715.0
2019-07-23 14:25:00,199.14,199.24,199.14,199.19,1826.0,186.8239,186.9177,186.8239,186.8708,1826.0
2019-07-23 14:30:00,199.25,199.46,199.25,199.4,2405.0,186.9271,187.1241,186.9271,187.0678,2405.0
2019-07-23 14:35:00,199.35,199.39,199.32,199.35,2870.0,187.0209,187.0585,186.9928,187.0209,2870.0
2019-07-23 14:40:00,199.33,199.47,199.32,199.44,2687.0,187.0022,187.1335,186.9928,187.1054,2687.0
2019-07-23 14:45:00,199.47,199.54,199.42,199.47,3605.0,187.1335,187.1992,187.0866,187.1335,3605.0
2019-07-23 14:50:00,199.38,199.55,199.38,199.49,3795.0,187.0491,187.2086,187.0491,187.1523,3795.0
2019-07-23 14:55:00,199.48,199.57,199.44,199.48,4192.0,187.1429,187.2273,187.1054,187.1429,4192.0
2019-07-23 15:00:00,199.5,199.51,199.35,199.41,3500.0,187.1617,187.171,187.0209,187.0772,3500.0
2019-07-23 15:05:00,199.43,199.57,199.42,199.52,2922.0,187.096,187.2273,187.0866,187.1804,2922.0
2019-07-23 15:10:00,199.55,199.6,199.48,199.5,3070.0,187.2086,187.2555,187.1429,187.1617,3070.0
2019-07-23 15:15:00,199.48,199.5,199.35,199.48,3510.0,187.1429,187.1617,187.0209,187.1429,3510.0
2019-07-23 15:20:00,199.5,199.61,199.5,199.5,3500.0,187.1617,187.2649,187.1617,187.1617,3500.0
2019-07-23 15:25:00,199.51,199.53,199.41,199.47,4640.0,187.171,187.1898,187.0772,187.1335,4640.0
2019-07-23 15:30:00,199.47,199.72,199.47,199.69,5269.0,187.1335,187.3681,187.1335,187.3399,5269.0
2019-07-23 15:35:00,199.66,199.78,199.61,199.72,6323.0,187.3118,187.4243,187.2649,187.3681,6323.0
2019-07-23 15:40:00,199.74,199.83,199.7,199.77,6628.0,187.3868,187.4713,187.3493,187.415,6628.0
2019-07-23 15:45:00,199.78,199.8,199.53,199.53,13484.0,187.4243,187.4431,187.1898,187.1898,13484.0
2019-07-23 15:50:00,199.53,199.82,199.49,199.77,19018.0,187.1898,187.4619,187.1523,187.415,19018.0
2019-07-23 15:55:00,199.8,199.99,199.72,199.95,32937.0,187.4431,187.6214,187.3681,187.5838,32937.0
2019-07-24 09:30:00,199.58,199.58,198.17,198.67,13733.0,187.2367,187.2367,185.9139,186.383,13733.0
2019-07-24 09:35:00,198.82,198.82,198.21,198.3,2733.0,186.5237,186.5237,185.9514,186.0359,2733.0
2019-07-24 09:40:00,198.47,198.79,198.41,198.79,2340.0,186.1954,186.4956,186.1391,186.4956,2340.0
2019-07-24 09:45:00,198.85,199.38,198.85,199.34,1500.0,186.5519,187.0491,186.5519,187.0116,1500.0
2019-07-24 09:50:00,199.26,199.51,199.19,199.36,4034.0,186.9365,187.171,186.8708,187.0303,4034.0
2019-07-24 09:55:00,199.3,199.42,199.29,199.32,5475.0,186.974,187.0866,186.9647,186.9928,5475.0
2019-07-24 10:00:00,199.41,199.42,199.13,199.14,3000.0,187.0772,187.0866,186.8145,186.8239,3000.0
2019-07-24 10:05:00,199.1,199.1,198.92,199.02,1949.0,186.7864,186.7864,186.6175,186.7113,1949.0
2019-07-24 10:10:00,199.01,199.09,198.94,199.0,2175.0,186.702,186.777,186.6363,186.6926,2175.0
2019-07-24 10:15:00,199.02,199.09,198.96,198.96,3012.0,186.7113,186.777,186.6551,186.6551,3012.0
2019-07-24 10:20:00,199.0,199.12,198.94,199.05,2508.0,186.6926,186.8052,186.6363,186.7395,2508.0
2019-07-24 10:25:00,198.99,198.99,198.87,198.88,3781.0,186.6832,186.6832,186.5706,186.58,3781.0
2019-07-24 10:30:00,198.87,198.88,198.51,198.53,11174.0,186.5706,186.58,186.2329,186.2517,11174.0
2019-07-24 10:35:00,198.58,199.04,198.58,198.97,3220.0,186.2986,186.7301,186.2986,186.6644,3220.0
2019-07-24 10:40:00,198.97,199.11,198.89,199.1,3276.0,186.6644,186.7958,186.5894,186.7864,3276.0
2019-07-24 10:45:00,199.1,199.1,198.93,198.99,4037.0,186.7864,186.7864,186.6269,186.6832,4037.0
2019-07-24 10:50:00,199.02,199.22,199.02,199.09,3774.0,186.7113,186.899,186.7113,186.777,3774.0
2019-07-24 10:55:00,199.1,199.1,198.94,199.07,1732.0,186.7864,186.7864,186.6363,186.7583,1732.0
2019-07-24 11:00:00,199.05,199.07,198.74,198.81,2400.0,186.7395,186.7583,186.4487,186.5143,2400.0
2019-07-24 11:05:00,198.74,198.86,198.71,198.74,5761.0,186.4487,186.5612,186.4205,186.4487,5761.0
2019-07-24 11:10:00,198.79,198.79,198.16,198.2,5452.0,186.4956,186.4956,185.9045,185.9421,5452.0
2019-07-24 11:15:00,198.22,198.31,198.19,198.28,4300.0,185.9608,186.0453,185.9327,186.0171,4300.0
2019-07-24 11:20:00,198.22,198.22,197.82,197.89,2942.0,185.9608,185.9608,185.5856,185.6512,2942.0
2019-07-24 11:25:00,197.96,198.1,197.94,198.03,1114.0,185.7169,185.8482,185.6981,185.7826,1114.0
2019-07-24 11:30:00,198.04,198.18,198.04,198.09,1852.0,185.792,185.9233,185.792,185.8389,1852.0
2019-07-24 11:35:00,198.09,198.26,198.01,198.2,1655.0,185.8389,185.9984,185.7638,185.9421,1655.0
2019-07-24 11:40:00,198.24,198.3,197.92,197.93,5450.0,185.9796,186.0359,185.6794,185.6888,5450.0
2019-07-24 11:45:00,197.99,198.18,197.96,198.16,5314.0,185.7451,185.9233,185.7169,185.9045,5314.0
2019-07-24 11:50:00,198.16,198.16,197.88,197.95,3785.0,185.9045,185.9045,185.6419,185.7075,3785.0
2019-07-24 11:55:00,198.02,198.02,197.76,197.8,2851.0,185.7732,185.7732,185.5293,185.5668,2851.0
2019-07-24 12:00:00,197.81,197.82,197.67,197.77,18851.0,185.5762,185.5856,185.4448,185.5387,18851.0
2019-07-24 12:05:00,197.77,197.81,197.68,197.8,4518.0,185.5387,185.5762,185.4542,185.5668,4518.0
2019-07-24 12:10:00,197.77,197.8,197.66,197.72,4885.0,185.5387,185.5668,185.4355,185.4917,4885.0
2019-07-24 12:15:00,197.7,197.84,197.66,197.8,3800.0,185.473,185.6043,185.4355,185.5668,3800.0
2019-07-24 12:20:00,197.78,197.8,197.59,197.69,4860.0,185.548,185.5668,185.3698,185.4636,4860.0
2019-07-24 12:25:00,197.65,197.7,197.6,197.7,4035.0,185.4261,185.473,185.3792,185.473,4035.0
2019-07-24 12:30:00,197.76,197.82,197.74,197.8,7010.0,185.5293,185.5856,185.5105,185.5668,7010.0
2019-07-24 12:35:00,197.78,198.02,197.78,197.93,2278.0,185.548,185.7732,185.548,185.6888,2278.0
2019-07-24 12:40:00,197.96,198.04,197.94,197.99,3000.0,185.7169,185.792,185.6981,185.7451,3000.0
2019-07-24 12:45:00,198.0,198.14,197.99,198.14,1790.0,185.7544,185.8858,185.7451,185.8858,1790.0
2019-07-24 12:50:00,198.17,198.33,198.17,198.22,10990.0,185.9139,186.064,185.9139,185.9608,10990.0
2019-07-24 12:55:00,198.25,198.25,197.98,197.98,9507.0,185.989,185.989,185.7357,185.7357,9507.0
2019-07-24 13:00:00,197.95,197.95,197.84,197.84,4485.0,185.7075,185.7075,185.6043,185.6043,4485.0
2019-07-24 13:05:00,197.89,197.89,197.76,197.88,1621.0,185.6512,185.6512,185.5293,185.6419,1621.0
2019-07-24 13:10:00,197.9,198.05,197.88,197.98,8825.0,185.6606,185.8013,185.6419,185.7357,8825.0
2019-07-24 13:15:00,198.02,198.02,197.98,197.99,400.0,185.7732,185.7732,185.7357,185.7451,400.0
2019-07-24 13:20:00,197.95,197.95,197.75,197.75,2100.0,185.7075,185.7075,185.5199,185.5199,2100.0
2019-07-24 13:25:00,197.73,197.76,197.65,197.66,6496.0,185.5011,185.5293,185.4261,185.4355,6496.0
2019-07-24 13:30:00,197.69,197.69,197.6,197.63,3566.0,185.4636,185.4636,185.3792,185.4073,3566.0
2019-07-24 13:35:00,197.62,197.79,197.62,197.71,7020.0,185.3979,185.5574,185.3979,185.4824,7020.0
2019-07-24 13:40:00,197.74,197.79,197.69,197.69,2008.0,185.5105,185.5574,185.4636,185.4636,2008.0
2019-07-24 13:45:00,197.66,197.86,197.64,197.86,4508.0,185.4355,185.6231,185.4167,185.6231,4508.0
2019-07-24 13:50:00,197.84,197.97,197.79,197.88,5062.0,185.6043,185.7263,185.5574,185.6419,5062.0
2019-07-24 13:55:00,197.84,197.95,197.82,197.84,2905.0,185.6043,185.7075,185.5856,185.6043,2905.0
2019-07-24 14:00:00,197.81,197.93,197.77,197.83,7715.0,185.5762,185.6888,185.5387,185.5949,7715.0
2019-07-24 14:05:00,197.88,197.88,197.63,197.85,13193.0,185.6419,185.6419,185.4073,185.6137,13193.0
2019-07-24 14:10:00,197.92,197.96,197.86,197.86,2521.0,185.6794,185.7169,185.6231,185.6231,2521.0
2019-07-24 14:15:00,197.85,197.92,197.82,197.85,6497.0,185.6137,185.6794,185.5856,185.6137,6497.0
2019-07-24 14:20:00,197.83,197.86,197.8,197.81,2869.0,185.5949,185.6231,185.5668,185.5762,2869.0
2019-07-24 14:25:00,197.83,197.84,197.7,197.71,3071.0,185.5949,185.6043,185.473,185.4824,3071.0
2019-07-24 14:30:00,197.7,197.83,197.67,197.79,4976.0,185.473,185.5949,185.4448,185.5574,4976.0
2019-07-24 14:35:00,197.78,197.79,197.73,197.75,2541.0,185.548,185.5574,185.5011,185.5199,2541.0
2019-07-24 14:40:00,197.73,197.73,197.54,197.56,8436.0,185.5011,185.5011,185.3229,185.3416,8436.0
2019-07-24 14:45:00,197.55,197.62,197.48,197.54,7635.0,185.3323,185.3979,185.2666,185.3229,7635.0
2019-07-24 14:50:00,197.58,197.62,197.53,197.53,2095.0,185.3604,185.3979,185.3135,185.3135,2095.0
2019-07-24 14:55:00,197.57,197.62,197.49,197.62,6501.0,185.351,185.3979,185.276,185.3979,6501.0
2019-07-24 15:00:00,197.61,197.67,197.57,197.67,5215.0,185.3886,185.4448,185.351,185.4448,5215.0
2019-07-24 15:05:00,197.74,197.75,197.67,197.75,2821.0,185.5105,185.5199,185.4448,185.5199,2821.0
2019-07-24 15:10:00,197.75,197.91,197.75,197.84,2943.0,185.5199,185.67,185.5199,185.6043,2943.0
2019-07-24 15:15:00,197.85,197.87,197.8,197.81,5033.0,185.6137,185.6325,185.5668,185.5762,5033.0
2019-07-24 15:20:00,197.79,197.82,197.68,197.74,8863.0,185.5574,185.5856,185.4542,185.5105,8863.0
2019-07-24 15:25:00,197.72,197.75,197.66,197.68,9970.0,185.4917,185.5199,185.4355,185.4542,9970.0
2019-07-24 15:30:00,197.66,197.78,197.65,197.74,18432.0,185.4355,185.548,185.4261,185.5105,18432.0
2019-07-24 15:35:00,197.77,197.89,197.7,197.86,10673.0,185.5387,185.6512,185.473,185.6231,10673.0
2019-07-24 15:40:00,197.85,198.0,197.83,197.83,10312.0,185.6137,185.7544,185.5949,185.5949,10312.0
2019-07-24 15:45:00,197.84,197.85,197.68,197.68,16289.0,185.6043,185.6137,185.4542,185.4542,16289.0
2019-07-24 15:50:00,197.68,197.74,197.64,197.69,18199.0,185.4542,185.5105,185.4167,185.4636,18199.0
2019-07-24 15:55:00,197.69,197.96,197.54,197.95,51194.0,185.4636,185.7169,185.3229,185.7075,51194.0
2019-07-25 09:30:00,198.27,198.41,197.78,197.99,15031.0,186.0077,186.1391,185.548,185.7451,15031.0
2019-07-25 09:35:00,198.0,198.18,197.32,197.37,19438.0,185.7544,185.9233,185.1165,185.1634,19438.0
2019-07-25 09:40:00,197.23,197.69,196.9,197.14,10909.0,185.0321,185.4636,184.7225,184.9476,10909.0
2019-07-25 09:45:00,197.06,197.17,196.54,196.76,8854.0,184.8726,184.9758,184.3847,184.5911,8854.0
2019-07-25 09:50:00,196.73,196.75,195.94,195.94,8312.0,184.563,184.5817,183.8218,183.8218,8312.0
2019-07-25 09:55:00,195.93,196.45,195.89,196.43,5557.0,183.8125,184.3003,183.7749,184.2815,5557.0
2019-07-25 10:00:00,196.42,196.74,196.31,196.7,6196.0,184.2721,184.5724,184.169,184.5348,6196.0
2019-07-25 10:05:00,196.66,196.68,196.43,196.43,2300.0,184.4973,184.5161,184.2815,184.2815,2300.0
2019-07-25 10:10:00,196.47,196.61,196.43,196.47,4829.0,184.3191,184.4504,184.2815,184.3191,4829.0
2019-07-25 10:15:00,196.51,196.8,196.46,196.68,6230.0,184.3566,184.6286,184.3097,184.5161,6230.0
2019-07-25 10:20:00,196.73,196.8,196.68,196.71,1842.0,184.563,184.6286,184.5161,184.5442,1842.0
2019-07-25 10:25:00,196.6,197.25,196.6,197.13,5645.0,184.441,185.0508,184.441,184.9382,5645.0
2019-07-25 10:30:00,197.07,197.34,197.06,197.34,14743.0,184.8819,185.1353,184.8726,185.1353,14743.0
2019-07-25 10:35:00,197.4,197.63,197.38,197.63,880.0,185.1915,185.4073,185.1728,185.4073,880.0
2019-07-25 10:40:00,197.67,198.13,197.66,198.13,3601.0,185.4448,185.8764,185.4355,185.8764,3601.0
2019-07-25 10:45:00,198.11,198.46,198.11,198.44,3800.0,185.8576,186.186,185.8576,186.1672,3800.0
2019-07-25 10:50:00,198.44,198.65,198.41,198.65,4874.0,186.1672,186.3642,186.1391,186.3642,4874.0
2019-07-25 10:55:00,198.6,198.66,198.54,198.56,4447.0,186.3173,186.3736,186.261,186.2798,4447.0
2019-07-25 11:00:00,198.49,198.67,198.49,198.55,5830.0,186.2141,186.383,186.2141,186.2704,5830.0
2019-07-25 11:05:00,198.56,198.74,198.51,198.7,7409.0,186.2798,186.4487,186.2329,186.4111,7409.0
2019-07-25 11:10:00,198.76,198.76,198.56,198.59,2901.0,186.4674,186.4674,186.2798,186.3079,2901.0
2019-07-25 11:15:00,198.58,198.58,198.25,198.33,4877.0,186.2986,186.2986,185.989,186.064,4877.0
2019-07-25 11:20:00,198.24,198.4,198.16,198.22,4583.0,185.9796,186.1297,185.9045,185.9608,4583.0
2019-07-25 11:25:00,198.17,198.62,198.16,198.49,3949.0,185.9139,186.3361,185.9045,186.2141,3949.0
2019-07-25 11:30:00,198.36,198.38,198.25,198.37,2120.0,186.0922,186.1109,185.989,186.1015,2120.0
2019-07-25 11:35:00,198.32,198.32,198.1,198.17,17072.0,186.0546,186.0546,185.8482,185.9139,17072.0
2019-07-25 11:40:00,198.19,198.34,198.16,198.21,3260.0,185.9327,186.0734,185.9045,185.9514,3260.0
2019-07-25 11:45:00,198.23,198.24,198.12,198.15,4821.0,185.9702,185.9796,185.867,185.8952,4821.0
2019-07-25 11:50:00,198.12,198.12,197.95,198.05,4004.0,185.867,185.867,185.7075,185.8013,4004.0
2019-07-25 11:55:00,198.16,198.29,198.14,198.16,2266.0,185.9045,186.0265,185.8858,185.9045,2266.0
2019-07-25 12:00:00,198.12,198.26,197.95,197.96,6564.0,185.867,185.9984,185.7075,185.7169,6564.0
2019-07-25 12:05:00,197.99,198.15,197.98,198.0,1800.0,185.7451,185.8952,185.7357,185.7544,1800.0
2019-07-25 12:10:00,198.1,198.18,198.02,198.11,2526.0,185.8482,185.9233,185.7732,185.8576,2526.0
2019-07-25 12:15:00,198.16,198.24,198.12,198.21,4415.0,185.9045,185.9796,185.867,185.9514,4415.0
2019-07-25 12:20:00,198.22,198.3,198.15,198.17,6500.0,185.9608,186.0359,185.8952,185.9139,6500.0
2019-07-25 12:25:00,198.2,198.25,198.14,198.22,2011.0,185.9421,185.989,185.8858,185.9608,2011.0
2019-07-25 12:30:00,198.29,198.34,198.24,198.3,2861.0,186.0265,186.0734,185.9796,186.0359,2861.0
2019-07-25 12:35:00,198.29,198.43,198.19,198.2,9140.0,186.0265,186.1578,185.9327,185.9421,9140.0
2019-07-25 12:40:00,198.21,198.21,197.81,197.97,5263.0,185.9514,185.9514,185.5762,185.7263,5263.0
2019-07-25 12:45:00,198.06,198.19,198.01,198.1,1100.0,185.8107,185.9327,185.7638,185.8482,1100.0
2019-07-25 12:50:00,198.1,198.16,197.92,197.92,1228.0,185.8482,185.9045,185.6794,185.6794,1228.0
2019-07-25 12:55:00,197.91,198.02,197.83,198.02,3440.0,185.67,185.7732,185.5949,185.7732,3440.0
2019-07-25 13:00:00,197.98,198.07,197.79,197.82,5001.0,185.7357,185.8201,185.5574,185.5856,5001.0
2019-07-25 13:05:00,197.8,198.12,197.79,198.07,1500.0,185.5668,185.867,185.5574,185.8201,1500.0
2019-07-25 13:10:00,198.06,198.09,197.89,198.03,4248.0,185.8107,185.8389,185.6512,185.7826,4248.0
2019-07-25 13:15:00,198.13,198.37,198.13,198.33,3566.0,185.8764,186.1015,185.8764,186.064,3566.0
2019-07-25 13:20:00,198.33,198.34,198.23,198.31,4705.0,186.064,186.0734,185.9702,186.0453,4705.0
2019-07-25 13:25:00,198.3,198.39,198.25,198.39,2500.0,186.0359,186.1203,185.989,186.1203,2500.0
2019-07-25 13:30:00,198.4,198.56,198.36,198.56,4237.0,186.1297,186.2798,186.0922,186.2798,4237.0
2019-07-25 13:35:00,198.62,198.67,198.5,198.53,4767.0,186.3361,186.383,186.2235,186.2517,4767.0
2019-07-25 13:40:00,198.58,198.96,198.58,198.86,10940.0,186.2986,186.6551,186.2986,186.5612,10940.0
2019-07-25 13:45:00,198.89,198.92,198.81,198.81,5264.0,186.5894,186.6175,186.5143,186.5143,5264.0
2019-07-25 13:50:00,198.81,198.81,198.27,198.29,16862.0,186.5143,186.5143,186.0077,186.0265,16862.0
2019-07-25 13:55:00,198.27,198.45,198.24,198.41,15526.0,186.0077,186.1766,185.9796,186.1391,15526.0
2019-07-25 14:00:00,198.44,198.65,198.43,198.52,3560.0,186.1672,186.3642,186.1578,186.2423,3560.0
2019-07-25 14:05:00,198.47,198.51,198.34,198.34,10700.0,186.1954,186.2329,186.0734,186.0734,10700.0
2019-07-25 14:10:00,198.4,198.74,198.4,198.63,3396.0,186.1297,186.4487,186.1297,186.3455,3396.0
2019-07-25 14:15:00,198.75,198.82,198.56,198.59,4460.0,186.458,186.5237,186.2798,186.3079,4460.0
2019-07-25 14:20:00,198.64,199.02,198.63,198.93,2600.0,186.3549,186.7113,186.3455,186.6269,2600.0
2019-07-25 14:25:00,199.02,199.07,198.91,198.94,6880.0,186.7113,186.7583,186.6082,186.6363,6880.0
2019-07-25 14:30:00,198.93,199.09,198.89,199.0,9902.0,186.6269,186.777,186.5894,186.6926,9902.0
2019-07-25 14:35:00,198.97,198.97,198.77,198.85,6570.0,186.6644,186.6644,186.4768,186.5519,6570.0
2019-07-25 14:40:00,198.9,198.98,198.76,198.95,10007.0,186.5988,186.6738,186.4674,186.6457,10007.0
2019-07-25 14:45:00,199.02,199.02,198.81,198.81,5945.0,186.7113,186.7113,186.5143,186.5143,5945.0
2019-07-25 14:50:00,198.86,198.86,198.64,198.65,5080.0,186.5612,186.5612,186.3549,186.3642,5080.0
2019-07-25 14:55:00,198.66,198.87,198.59,198.59,4993.0,186.3736,186.5706,186.3079,186.3079,4993.0
2019-07-25 15:00:00,198.54,198.66,198.2,198.2,5867.0,186.261,186.3736,185.9421,185.9421,5867.0
2019-07-25 15:05:00,198.23,198.29,198.15,198.22,3265.0,185.9702,186.0265,185.8952,185.9608,3265.0
2019-07-25 15:10:00,198.22,198.42,198.21,198.35,2603.0,185.9608,186.1485,185.9514,186.0828,2603.0
2019-07-25 15:15:00,198.43,198.46,198.3,198.43,6529.0,186.1578,186.186,186.0359,186.1578,6529.0
2019-07-25 15:20:00,198.48,198.55,198.26,198.39,3805.0,186.2047,186.2704,185.9984,186.1203,3805.0
2019-07-25 15:25:00,198.42,198.63,198.42,198.58,3175.0,186.1485,186.3455,186.1485,186.2986,3175.0
2019-07-25 15:30:00,198.54,198.66,198.47,198.48,7047.0,186.261,186.3736,186.1954,186.2047,7047.0
2019-07-25 15:35:00,198.5,198.51,198.1,198.1,7269.0,186.2235,186.2329,185.8482,185.8482,7269.0
2019-07-25 15:40:00,198.09,198.27,198.05,198.09,8650.0,185.8389,186.0077,185.8013,185.8389,8650.0
2019-07-25 15:45:00,198.06,198.26,198.05,198.26,6515.0,185.8107,185.9984,185.8013,185.9984,6515.0
2019-07-25 15:50:00,198.28,198.42,198.17,198.3,16620.0,186.0171,186.1485,185.9139,186.0359,16620.0
2019-07-25 15:55:00,198.31,198.35,197.96,198.33,47075.0,186.0453,186.0828,185.7169,186.064,47075.0
2019-07-26 09:30:00,198.3,198.5,196.62,196.7,29681.0,186.0359,186.2235,184.4598,184.5348,29681.0
2019-07-26 09:35:00,196.55,197.11,196.48,197.08,11689.0,184.3941,184.9195,184.3284,184.8913,11689.0
2019-07-26 09:40:00,197.2,197.56,197.2,197.44,2100.0,185.0039,185.3416,185.0039,185.2291,2100.0
2019-07-26 09:45:00,197.51,197.56,197.22,197.31,5479.0,185.2947,185.3416,185.0227,185.1071,5479.0
2019-07-26 09:50:00,197.23,197.44,197.23,197.38,5707.0,185.0321,185.2291,185.0321,185.1728,5707.0
2019-07-26 09:55:00,197.34,197.63,197.31,197.63,1870.0,185.1353,185.4073,185.1071,185.4073,1870.0
2019-07-26 10:00:00,197.74,197.82,197.67,197.82,3663.0,185.5105,185.5856,185.4448,185.5856,3663.0
2019-07-26 10:05:00,197.81,198.01,197.74,197.92,1989.0,185.5762,185.7638,185.5105,185.6794,1989.0
2019-07-26 10:10:00,197.92,198.26,197.92,198.26,4035.0,185.6794,185.9984,185.6794,185.9984,4035.0
2019-07-26 10:15:00,198.28,198.29,197.91,197.91,5707.0,186.0171,186.0265,185.67,185.67,5707.0
2019-07-26 10:20:00,197.8,198.06,197.76,197.84,4350.0,185.5668,185.8107,185.5293,185.6043,4350.0
2019-07-26 10:25:00,197.88,197.98,197.86,197.91,930.0,185.6419,185.7357,185.6231,185.67,930.0
2019-07-26 10:30:00,197.9,198.04,197.81,197.97,2418.0,185.6606,185.792,185.5762,185.7263,2418.0
2019-07-26 10:35:00,197.91,197.92,197.69,197.72,1806.0,185.67,185.6794,185.4636,185.4917,1806.0
2019-07-26 10:40:00,197.81,197.81,197.68,197.75,3928.0,185.5762,185.5762,185.4542,185.5199,3928.0
2019-07-26 10:45:00,197.74,197.97,197.73,197.97,1979.0,185.5105,185.7263,185.5011,185.7263,1979.0
2019-07-26 10:50:00,197.94,197.99,197.73,197.97,13070.0,185.6981,185.7451,185.5011,185.7263,13070.0
2019-07-26 10:55:00,198.07,198.34,198.07,198.34,1900.0,185.8201,186.0734,185.8201,186.0734,1900.0
2019-07-26 11:00:00,198.23,198.77,198.23,198.77,2842.0,185.9702,186.4768,185.9702,186.4768,2842.0
2019-07-26 11:05:00,198.8,198.8,198.47,198.56,2001.0,186.505,186.505,186.1954,186.2798,2001.0
2019-07-26 11:10:00,198.56,198.62,198.41,198.49,4500.0,186.2798,186.3361,186.1391,186.2141,4500.0
2019-07-26 11:15:00,198.49,198.69,198.49,198.6,2758.0,186.2141,186.4018,186.2141,186.3173,2758.0
2019-07-26 11:20:00,198.6,198.68,198.56,198.64,1271.0,186.3173,186.3924,186.2798,186.3549,1271.0
2019-07-26 11:25:00,198.67,198.67,198.57,198.67,1300.0,186.383,186.383,186.2892,186.383,1300.0
2019-07-26 11:30:00,198.66,198.77,198.61,198.67,3557.0,186.3736,186.4768,186.3267,186.383,3557.0
2019-07-26 11:35:00,198.68,198.83,198.65,198.74,4500.0,186.3924,186.5331,186.3642,186.4487,4500.0
2019-07-26 11:40:00,198.71,198.71,198.4,198.4,3212.0,186.4205,186.4205,186.1297,186.1297,3212.0
2019-07-26 11:45:00,198.33,198.45,198.28,198.45,950.0,186.064,186.1766,186.0171,186.1766,950.0
2019-07-26 11:50:00,198.39,198.55,198.39,198.53,1797.0,186.1203,186.2704,186.1203,186.2517,1797.0
2019-07-26 11:55:00,198.6,198.6,198.49,198.55,2600.0,186.3173,186.3173,186.2141,186.2704,2600.0
2019-07-26 12:00:00,198.67,198.78,198.61,198.61,1888.0,186.383,186.4862,186.3267,186.3267,1888.0
2019-07-26 12:05:00,198.58,198.7,198.57,198.66,1800.0,186.2986,186.4111,186.2892,186.3736,1800.0
2019-07-26 12:10:00,198.77,198.85,198.69,198.85,2802.0,186.4768,186.5519,186.4018,186.5519,2802.0
2019-07-26 12:15:00,198.79,198.85,198.69,198.69,2600.0,186.4956,186.5519,186.4018,186.4018,2600.0
2019-07-26 12:20:00,198.74,198.86,198.74,198.81,1775.0,186.4487,186.5612,186.4487,186.5143,1775.0
2019-07-26 12:25:00,198.8,198.82,198.76,198.81,1142.0,186.505,186.5237,186.4674,186.5143,1142.0
2019-07-26 12:30:00,198.88,198.93,198.76,198.76,1872.0,186.58,186.6269,186.4674,186.4674,1872.0
2019-07-26 12:35:00,198.78,198.83,198.67,198.67,925.0,186.4862,186.5331,186.383,186.383,925.0
2019-07-26 12:40:00,198.71,198.76,198.61,198.65,2888.0,186.4205,186.4674,186.3267,186.3642,2888.0
2019-07-26 12:45:00,198.62,198.62,198.45,198.51,5204.0,186.3361,186.3361,186.1766,186.2329,5204.0
2019-07-26 12:50:00,198.56,198.6,198.54,198.54,700.0,186.2798,186.3173,186.261,186.261,700.0
2019-07-26 12:55:00,198.5,198.61,198.5,198.57,1300.0,186.2235,186.3267,186.2235,186.2892,1300.0
2019-07-26 13:00:00,198.6,198.71,198.58,198.71,1680.0,186.3173,186.4205,186.2986,186.4205,1680.0
2019-07-26 13:05:00,198.73,198.78,198.72,198.76,2342.0,186.4393,186.4862,186.4299,186.4674,2342.0
2019-07-26 13:10:00,198.81,198.81,198.51,198.66,2397.0,186.5143,186.5143,186.2329,186.3736,2397.0
2019-07-26 13:15:00,198.74,198.74,198.62,198.67,1283.0,186.4487,186.4487,186.3361,186.383,1283.0
2019-07-26 13:20:00,198.74,198.79,198.72,198.73,2669.0,186.4487,186.4956,186.4299,186.4393,2669.0
2019-07-26 13:25:00,198.75,198.76,198.62,198.62,2464.0,186.458,186.4674,186.3361,186.3361,2464.0
2019-07-26 13:30:00,198.58,198.67,198.58,198.64,1726.0,186.2986,186.383,186.2986,186.3549,1726.0
2019-07-26 13:35:00,198.6,198.64,198.59,198.62,700.0,186.3173,186.3549,186.3079,186.3361,700.0
2019-07-26 13:40:00,198.67,198.69,198.58,198.58,2859.0,186.383,186.4018,186.2986,186.2986,2859.0
2019-07-26 13:45:00,198.58,198.65,198.53,198.56,1114.0,186.2986,186.3642,186.2517,186.2798,1114.0
2019-07-26 13:50:00,198.56,198.72,198.52,198.72,8166.0,186.2798,186.4299,186.2423,186.4299,8166.0
2019-07-26 13:55:00,198.75,198.88,198.75,198.88,13200.0,186.458,186.58,186.458,186.58,13200.0
2019-07-26 14:00:00,198.88,198.92,198.82,198.84,2859.0,186.58,186.6175,186.5237,186.5425,2859.0
2019-07-26 14:05:00,198.87,198.88,198.78,198.88,2085.0,186.5706,186.58,186.4862,186.58,2085.0
2019-07-26 14:10:00,198.9,198.91,198.74,198.76,2383.0,186.5988,186.6082,186.4487,186.4674,2383.0
2019-07-26 14:15:00,198.74,198.8,198.73,198.75,2424.0,186.4487,186.505,186.4393,186.458,2424.0
2019-07-26 14:20:00,198.75,198.83,198.74,198.79,2277.0,186.458,186.5331,186.4487,186.4956,2277.0
2019-07-26 14:25:00,198.76,198.76,198.66,198.75,2051.0,186.4674,186.4674,186.3736,186.458,2051.0
2019-07-26 14:30:00,198.78,198.78,198.75,198.77,2076.0,186.4862,186.4862,186.458,186.4768,2076.0
2019-07-26 14:35:00,198.82,198.95,198.82,198.85,1401.0,186.5237,186.6457,186.5237,186.5519,1401.0
2019-07-26 14:40:00,198.84,198.86,198.79,198.81,2901.0,186.5425,186.5612,186.4956,186.5143,2901.0
2019-07-26 14:45:00,198.86,198.95,198.85,198.89,1800.0,186.5612,186.6457,186.5519,186.5894,1800.0
2019-07-26 14:50:00,198.89,199.2,198.89,199.1,5422.0,186.5894,186.8802,186.5894,186.7864,5422.0
2019-07-26 14:55:00,199.08,199.09,199.03,199.09,2036.0,186.7676,186.777,186.7207,186.777,2036.0
2019-07-26 15:00:00,199.05,199.09,199.01,199.04,2700.0,186.7395,186.777,186.702,186.7301,2700.0
2019-07-26 15:05:00,199.07,199.09,199.01,199.03,1773.0,186.7583,186.777,186.702,186.7207,1773.0
2019-07-26 15:10:00,199.0,199.2,198.98,199.14,5054.0,186.6926,186.8802,186.6738,186.8239,5054.0
2019-07-26 15:15:00,199.18,199.24,199.16,199.24,2505.0,186.8615,186.9177,186.8427,186.9177,2505.0
2019-07-26 15:20:00,199.21,199.41,199.21,199.4,4389.0,186.8896,187.0772,186.8896,187.0678,4389.0
2019-07-26 15:25:00,199.43,199.47,199.35,199.38,5046.0,187.096,187.1335,187.0209,187.0491,5046.0
2019-07-26 15:30:00,199.4,199.53,199.4,199.49,7000.0,187.0678,187.1898,187.0678,187.1523,7000.0
2019-07-26 15:35:00,199.45,199.69,199.45,199.58,7548.0,187.1148,187.3399,187.1148,187.2367,7548.0
2019-07-26 15:40:00,199.57,199.6,199.44,199.55,7096.0,187.2273,187.2555,187.1054,187.2086,7096.0
2019-07-26 15:45:00,199.56,199.58,199.5,199.57,9921.0,187.218,187.2367,187.1617,187.2273,9921.0
2019-07-26 15:50:00,199.58,199.82,199.58,199.81,19379.0,187.2367,187.4619,187.2367,187.4525,19379.0
2019-07-26 15:55:00,199.78,199.8,199.55,199.7,28012.0,187.4243,187.4431,187.2086,187.3493,28012.0
2019-07-29 09:30:00,199.67,200.39,199.65,199.98,37312.0,187.3211,187.9966,187.3024,187.612,37312.0
2019-07-29 09:35:00,200.23,200.61,199.96,200.61,4338.0,187.8465,188.203,187.5932,188.203,4338.0
2019-07-29 09:40:00,200.61,200.74,200.43,200.61,5711.0,188.203,188.325,188.0341,188.203,5711.0
2019-07-29 09:45:00,200.54,200.89,200.54,200.68,3334.0,188.1373,188.4657,188.1373,188.2687,3334.0
2019-07-29 09:50:00,200.74,200.97,200.49,200.49,7600.0,188.325,188.5407,188.0904,188.0904,7600.0
2019-07-29 09:55:00,200.39,200.5,200.39,200.44,900.0,187.9966,188.0998,187.9966,188.0435,900.0
2019-07-29 10:00:00,200.43,200.5,200.21,200.24,4504.0,188.0341,188.0998,187.8278,187.8559,4504.0
2019-07-29 10:05:00,200.22,200.68,200.21,200.55,7626.0,187.8371,188.2687,187.8278,188.1467,7626.0
2019-07-29 10:10:00,200.56,200.83,200.52,200.79,6533.0,188.1561,188.4094,188.1186,188.3719,6533.0
2019-07-29 10:15:00,200.83,201.17,200.79,200.93,7926.0,188.4094,188.7284,188.3719,188.5032,7926.0
2019-07-29 10:20:00,200.96,201.2,200.96,201.16,7059.0,188.5314,188.7565,188.5314,188.719,7059.0
2019-07-29 10:25:00,201.11,201.19,200.91,200.91,9502.0,188.6721,188.7471,188.4845,188.4845,9502.0
2019-07-29 10:30:00,200.94,200.95,200.68,200.81,7860.0,188.5126,188.522,188.2687,188.3906,7860.0
2019-07-29 10:35:00,200.84,201.1,200.84,200.94,11981.0,188.4188,188.6627,188.4188,188.5126,11981.0
2019-07-29 10:40:00,201.01,201.04,200.57,200.63,8950.0,188.5783,188.6064,188.1655,188.2218,8950.0
2019-07-29 10:45:00,200.74,201.07,200.73,200.9,5800.0,188.325,188.6346,188.3156,188.4751,5800.0
2019-07-29 10:50:00,200.9,201.12,200.89,201.05,10801.0,188.4751,188.6815,188.4657,188.6158,10801.0
2019-07-29 10:55:00,201.1,201.1,200.67,200.67,7405.0,188.6627,188.6627,188.2593,188.2593,7405.0
2019-07-29 11:00:00,200.7,200.81,200.63,200.77,7109.0,188.2874,188.3906,188.2218,188.3531,7109.0
2019-07-29 11:05:00,200.8,200.97,200.76,200.81,7602.0,188.3813,188.5407,188.3437,188.3906,7602.0
2019-07-29 11:10:00,200.87,200.87,200.62,200.73,3986.0,188.4469,188.4469,188.2124,188.3156,3986.0
2019-07-29 11:15:00,200.7,200.76,200.61,200.76,2657.0,188.2874,188.3437,188.203,188.3437,2657.0
2019-07-29 11:20:00,200.78,200.94,200.74,200.74,3900.0,188.3625,188.5126,188.325,188.325,3900.0
2019-07-29 11:25:00,200.79,200.97,200.76,200.78,4256.0,188.3719,188.5407,188.3437,188.3625,4256.0
2019-07-29 11:30:00,200.78,200.78,200.63,200.68,3723.0,188.3625,188.3625,188.2218,188.2687,3723.0
2019-07-29 11:35:00,200.74,200.88,200.74,200.86,3400.0,188.325,188.4563,188.325,188.4376,3400.0
2019-07-29 11:40:00,200.85,200.9,200.67,200.7,4991.0,188.4282,188.4751,188.2593,188.2874,4991.0
2019-07-29 11:45:00,200.73,200.85,200.68,200.82,5407.0,188.3156,188.4282,188.2687,188.4,5407.0
2019-07-29 11:50:00,200.84,200.84,200.67,200.7,3463.0,188.4188,188.4188,188.2593,188.2874,3463.0
2019-07-29 11:55:00,200.7,200.82,200.65,200.7,4354.0,188.2874,188.4,188.2405,188.2874,4354.0
2019-07-29 12:00:00,200.66,200.7,200.52,200.59,7365.0,188.2499,188.2874,188.1186,188.1843,7365.0
2019-07-29 12:05:00,200.62,200.75,200.62,200.72,4378.0,188.2124,188.3344,188.2124,188.3062,4378.0
2019-07-29 12:10:00,200.69,200.71,200.52,200.63,4402.0,188.2781,188.2968,188.1186,188.2218,4402.0
2019-07-29 12:15:00,200.65,200.72,200.61,200.7,3753.0,188.2405,188.3062,188.203,188.2874,3753.0
2019-07-29 12:20:00,200.7,200.71,200.44,200.49,5234.0,188.2874,188.2968,188.0435,188.0904,5234.0
2019-07-29 12:25:00,200.44,200.56,200.42,200.56,3504.0,188.0435,188.1561,188.0248,188.1561,3504.0
2019-07-29 12:30:00,200.52,200.55,200.48,200.48,1661.0,188.1186,188.1467,188.0811,188.0811,1661.0
2019-07-29 12:35:00,200.48,200.52,200.3,200.3,3124.0,188.0811,188.1186,187.9122,187.9122,3124.0
2019-07-29 12:40:00,200.33,200.46,200.12,200.17,9573.0,187.9403,188.0623,187.7433,187.7902,9573.0
2019-07-29 12:45:00,200.21,200.38,200.19,200.38,3518.0,187.8278,187.9872,187.809,187.9872,3518.0
2019-07-29 12:50:00,200.32,200.37,200.15,200.15,13084.0,187.9309,187.9779,187.7715,187.7715,13084.0
2019-07-29 12:55:00,200.17,200.31,199.97,200.08,15217.0,187.7902,187.9216,187.6026,187.7058,15217.0
2019-07-29 13:00:00,200.09,200.16,199.97,200.06,5717.0,187.7152,187.7808,187.6026,187.687,5717.0
2019-07-29 13:05:00,199.94,200.04,199.94,200.02,2772.0,187.5745,187.6683,187.5745,187.6495,2772.0
2019-07-29 13:10:00,200.03,200.24,199.91,200.09,21499.0,187.6589,187.8559,187.5463,187.7152,21499.0
2019-07-29 13:15:00,200.1,200.22,200.01,200.05,7264.0,187.7246,187.8371,187.6401,187.6776,7264.0
2019-07-29 13:20:00,200.07,200.25,200.07,200.18,3217.0,187.6964,187.8653,187.6964,187.7996,3217.0
2019-07-29 13:25:00,200.16,200.2,200.05,200.1,8803.0,187.7808,187.8184,187.6776,187.7246,8803.0
2019-07-29 13:30:00,200.09,200.17,200.0,200.04,12723.0,187.7152,187.7902,187.6307,187.6683,12723.0
2019-07-29 13:35:00,200.0,200.14,199.95,200.11,21747.0,187.6307,187.7621,187.5838,187.7339,21747.0
2019-07-29 13:40:00,200.12,200.15,200.08,200.11,6773.0,187.7433,187.7715,187.7058,187.7339,6773.0
2019-07-29 13:45:00,200.1,200.31,200.05,200.31,3626.0,187.7246,187.9216,187.6776,187.9216,3626.0
2019-07-29 13:50:00,200.28,200.44,200.26,200.33,4853.0,187.8934,188.0435,187.8747,187.9403,4853.0
2019-07-29 13:55:00,200.28,200.28,199.96,200.11,6838.0,187.8934,187.8934,187.5932,187.7339,6838.0
2019-07-29 14:00:00,200.14,200.22,199.99,200.08,11431.0,187.7621,187.8371,187.6214,187.7058,11431.0
2019-07-29 14:05:00,200.13,200.2,200.0,200.0,7137.0,187.7527,187.8184,187.6307,187.6307,7137.0
2019-07-29 14:10:00,199.92,200.19,199.92,200.19,6019.0,187.5557,187.809,187.5557,187.809,6019.0
2019-07-29 14:15:00,200.18,200.53,200.05,200.23,321235.0,187.7996,188.128,187.6776,187.8465,321235.0
2019-07-29 14:20:00,200.21,200.24,200.15,200.16,1708.0,187.8278,187.8559,187.7715,187.7808,1708.0
2019-07-29 14:25:00,200.23,200.23,200.01,200.2,7007.0,187.8465,187.8465,187.6401,187.8184,7007.0
2019-07-29 14:30:00,200.11,200.12,199.91,200.04,5502.0,187.7339,187.7433,187.5463,187.6683,5502.0
2019-07-29 14:35:00,200.07,200.15,199.99,199.99,5000.0,187.6964,187.7715,187.6214,187.6214,5000.0
2019-07-29 14:40:00,199.99,200.1,199.88,199.88,8178.0,187.6214,187.7246,187.5182,187.5182,8178.0
2019-07-29 14:45:00,199.87,199.88,199.76,199.76,3311.0,187.5088,187.5182,187.4056,187.4056,3311.0
2019-07-29 14:50:00,199.82,199.89,199.7,199.89,3475.0,187.4619,187.5275,187.3493,187.5275,3475.0
2019-07-29 14:55:00,199.93,199.95,199.87,199.9,2412.0,187.5651,187.5838,187.5088,187.5369,2412.0
2019-07-29 15:00:00,199.9,199.97,199.85,199.95,11399.0,187.5369,187.6026,187.49,187.5838,11399.0
2019-07-29 15:05:00,199.98,200.14,199.94,200.14,2800.0,187.612,187.7621,187.5745,187.7621,2800.0
2019-07-29 15:10:00,200.13,200.15,200.02,200.11,289961.0,187.7527,187.7715,187.6495,187.7339,289961.0
2019-07-29 15:15:00,200.12,200.21,200.07,200.19,9040.0,187.7433,187.8278,187.6964,187.809,9040.0
2019-07-29 15:20:00,200.19,200.29,200.13,200.23,4761.0,187.809,187.9028,187.7527,187.8465,4761.0
2019-07-29 15:25:00,200.21,200.34,200.1,200.3,20918.0,187.8278,187.9497,187.7246,187.9122,20918.0
2019-07-29 15:30:00,200.28,200.35,200.1,200.15,29304.0,187.8934,187.9591,187.7246,187.7715,29304.0
2019-07-29 15:35:00,200.15,200.35,200.14,200.28,23791.0,187.7715,187.9591,187.7621,187.8934,23791.0
2019-07-29 15:40:00,200.28,200.4,200.25,200.4,16476.0,187.8934,188.006,187.8653,188.006,16476.0
2019-07-29 15:45:00,200.39,200.44,200.28,200.33,11855.0,187.9966,188.0435,187.8934,187.9403,11855.0
2019-07-29 15:50:00,200.34,200.61,200.31,200.6,18886.0,187.9497,188.203,187.9216,188.1936,18886.0
2019-07-29 15:55:00,200.58,200.88,200.27,200.54,42803.0,188.1749,188.4563,187.884,188.1373,42803.0
2019-07-30 09:30:00,199.37,199.99,199.04,199.71,22898.0,187.0397,187.6214,186.7301,187.3587,22898.0
2019-07-30 09:35:00,199.97,201.22,198.43,201.21,20553.0,187.6026,188.7753,186.1578,188.7659,20553.0
2019-07-30 09:40:00,201.09,203.27,200.26,203.27,26810.0,188.6533,190.6985,187.8747,190.6985,26810.0
2019-07-30 09:45:00,203.61,208.95,203.24,207.48,66619.0,191.0175,196.0272,190.6704,194.6481,66619.0
2019-07-30 09:50:00,207.13,207.55,205.27,205.61,26020.0,194.3198,194.7138,192.5748,192.8938,26020.0
2019-07-30 09:55:00,205.59,207.26,205.58,207.26,31783.0,192.875,194.4417,192.8656,194.4417,31783.0
2019-07-30 10:00:00,207.55,207.76,205.15,205.81,20214.0,194.7138,194.9108,192.4622,193.0814,20214.0
2019-07-30 10:05:00,205.16,206.22,204.38,205.84,25244.0,192.4716,193.4661,191.7399,193.1096,25244.0
2019-07-30 10:10:00,205.85,206.6,205.66,206.6,10439.0,193.1189,193.8226,192.9407,193.8226,10439.0
2019-07-30 10:15:00,206.6,207.34,206.22,206.87,12991.0,193.8226,194.5168,193.4661,194.0759,12991.0
2019-07-30 10:20:00,206.74,206.9,204.91,205.53,13773.0,193.9539,194.104,192.2371,192.8187,13773.0
2019-07-30 10:25:00,205.49,206.85,205.49,206.27,7292.0,192.7812,194.0571,192.7812,193.513,7292.0
2019-07-30 10:30:00,206.27,206.99,206.27,206.59,8165.0,193.513,194.1884,193.513,193.8132,8165.0
2019-07-30 10:35:00,206.44,206.7,206.16,206.6,13615.0,193.6724,193.9164,193.4098,193.8226,13615.0
2019-07-30 10:40:00,206.63,207.15,206.6,207.1,8130.0,193.8507,194.3385,193.8226,194.2916,8130.0
2019-07-30 10:45:00,207.09,207.14,206.36,206.76,12303.0,194.2822,194.3292,193.5974,193.9727,12303.0
2019-07-30 10:50:00,206.7,207.29,206.7,207.0,24842.0,193.9164,194.4699,193.9164,194.1978,24842.0
2019-07-30 10:55:00,207.06,207.22,206.84,206.84,11143.0,194.2541,194.4042,194.0477,194.0477,11143.0
2019-07-30 11:00:00,206.81,206.91,206.42,206.51,12518.0,194.0196,194.1134,193.6537,193.7381,12518.0
2019-07-30 11:05:00,206.52,206.68,206.36,206.67,13071.0,193.7475,193.8976,193.5974,193.8882,13071.0
2019-07-30 11:10:00,206.62,207.4,206.62,207.24,9508.0,193.8413,194.5731,193.8413,194.423,9508.0
2019-07-30 11:15:00,207.19,207.26,206.93,207.02,10801.0,194.3761,194.4417,194.1321,194.2166,10801.0
2019-07-30 11:20:00,207.02,207.19,206.67,206.67,10420.0,194.2166,194.3761,193.8882,193.8882,10420.0
2019-07-30 11:25:00,206.73,207.1,206.72,206.91,4903.0,193.9445,194.2916,193.9351,194.1134,4903.0
2019-07-30 11:30:00,206.85,207.07,206.83,207.05,6212.0,194.0571,194.2635,194.0383,194.2447,6212.0
2019-07-30 11:35:00,207.05,207.22,206.99,207.16,9961.0,194.2447,194.4042,194.1884,194.3479,9961.0
2019-07-30 11:40:00,207.23,207.55,207.18,207.26,10136.0,194.4136,194.7138,194.3667,194.4417,10136.0
2019-07-30 11:45:00,207.26,207.39,207.15,207.17,3800.0,194.4417,194.5637,194.3385,194.3573,3800.0
2019-07-30 11:50:00,207.25,207.33,207.14,207.2,7844.0,194.4324,194.5074,194.3292,194.3854,7844.0
2019-07-30 11:55:00,207.25,207.3,206.84,207.08,13325.0,194.4324,194.4793,194.0477,194.2729,13325.0
2019-07-30 12:00:00,207.07,207.44,207.01,207.36,5683.0,194.2635,194.6106,194.2072,194.5356,5683.0
2019-07-30 12:05:00,207.36,207.65,207.33,207.51,4625.0,194.5356,194.8076,194.5074,194.6763,4625.0
2019-07-30 12:10:00,207.59,207.78,207.5,207.77,5827.0,194.7513,194.9296,194.6669,194.9202,5827.0
2019-07-30 12:15:00,207.76,208.14,207.76,208.14,9358.0,194.9108,195.2673,194.9108,195.2673,9358.0
2019-07-30 12:20:00,208.11,208.12,207.63,207.77,7275.0,195.2392,195.2485,194.7889,194.9202,7275.0
2019-07-30 12:25:00,207.84,207.84,207.57,207.68,4219.0,194.9859,194.9859,194.7326,194.8358,4219.0
2019-07-30 12:30:00,207.7,208.17,207.69,208.08,7170.0,194.8545,195.2955,194.8451,195.211,7170.0
2019-07-30 12:35:00,208.08,208.36,207.89,208.27,8542.0,195.211,195.4737,195.0328,195.3893,8542.0
2019-07-30 12:40:00,208.25,208.61,208.16,208.61,7264.0,195.3705,195.7082,195.2861,195.7082,7264.0
2019-07-30 12:45:00,208.54,208.54,208.2,208.35,22678.0,195.6426,195.6426,195.3236,195.4643,22678.0
2019-07-30 12:50:00,208.36,208.54,208.27,208.39,24010.0,195.4737,195.6426,195.3893,195.5018,24010.0
2019-07-30 12:55:00,208.47,208.51,208.37,208.41,13965.0,195.5769,195.6144,195.4831,195.5206,13965.0
2019-07-30 13:00:00,208.44,208.53,208.28,208.28,16516.0,195.5488,195.6332,195.3987,195.3987,16516.0
2019-07-30 13:05:00,208.08,208.08,207.67,207.9,7895.0,195.211,195.211,194.8264,195.0422,7895.0
2019-07-30 13:10:00,207.86,208.01,207.29,207.4,29640.0,195.0046,195.1454,194.4699,194.5731,29640.0
2019-07-30 13:15:00,207.4,208.0,206.97,207.38,74239.0,194.5731,195.136,194.1697,194.5543,74239.0
2019-07-30 13:20:00,207.42,208.75,207.38,208.75,30188.0,194.5918,195.8396,194.5543,195.8396,30188.0
2019-07-30 13:25:00,208.86,209.24,208.57,209.07,16906.0,195.9428,196.2993,195.6707,196.1398,16906.0
2019-07-30 13:30:00,209.08,209.15,208.27,208.31,8249.0,196.1492,196.2148,195.3893,195.4268,8249.0
2019-07-30 13:35:00,208.49,208.5,208.14,208.36,6238.0,195.5957,195.605,195.2673,195.4737,6238.0
2019-07-30 13:40:00,208.31,208.49,208.0,208.01,21177.0,195.4268,195.5957,195.136,195.1454,21177.0
2019-07-30 13:45:00,208.06,208.31,207.8,207.89,11477.0,195.1923,195.4268,194.9483,195.0328,11477.0
2019-07-30 13:50:00,207.84,207.88,207.32,207.49,14374.0,194.9859,195.0234,194.498,194.6575,14374.0
2019-07-30 13:55:00,207.57,208.5,206.04,206.48,256495.0,194.7326,195.605,193.2972,193.71,256495.0
2019-07-30 14:00:00,206.48,206.48,205.34,205.37,18017.0,193.71,193.71,192.6405,192.6686,18017.0
2019-07-30 14:05:00,205.31,205.99,205.15,205.92,16353.0,192.6123,193.2503,192.4622,193.1846,16353.0
2019-07-30 14:10:00,205.93,206.62,205.62,206.62,10455.0,193.194,193.8413,192.9032,193.8413,10455.0
2019-07-30 14:15:00,206.62,207.34,206.6,207.05,12735.0,193.8413,194.5168,193.8226,194.2447,12735.0
2019-07-30 14:20:00,206.95,207.49,206.95,207.45,8564.0,194.1509,194.6575,194.1509,194.62,8564.0
2019-07-30 14:25:00,207.44,207.5,207.19,207.4,17564.0,194.6106,194.6669,194.3761,194.5731,17564.0
2019-07-30 14:30:00,207.48,207.56,207.21,207.29,13153.0,194.6481,194.7232,194.3948,194.4699,13153.0
2019-07-30 14:35:00,207.28,207.72,207.16,207.36,14400.0,194.4605,194.8733,194.3479,194.5356,14400.0
2019-07-30 14:40:00,207.36,207.39,206.97,207.3,19565.0,194.5356,194.5637,194.1697,194.4793,19565.0
2019-07-30 14:45:00,207.31,207.38,206.97,207.33,10128.0,194.4886,194.5543,194.1697,194.5074,10128.0
2019-07-30 14:50:00,207.33,207.34,207.08,207.25,12177.0,194.5074,194.5168,194.2729,194.4324,12177.0
2019-07-30 14:55:00,207.33,207.53,207.17,207.47,8302.0,194.5074,194.695,194.3573,194.6387,8302.0
2019-07-30 15:00:00,207.48,207.58,207.33,207.53,8188.0,194.6481,194.7419,194.5074,194.695,8188.0
2019-07-30 15:05:00,207.5,207.57,207.38,207.47,7932.0,194.6669,194.7326,194.5543,194.6387,7932.0
2019-07-30 15:10:00,207.45,207.5,206.89,207.0,15851.0,194.62,194.6669,194.0946,194.1978,15851.0
2019-07-30 15:15:00,207.0,207.0,206.45,206.7,15437.0,194.1978,194.1978,193.6818,193.9164,15437.0
2019-07-30 15:20:00,206.73,206.73,206.21,206.36,14413.0,193.9445,193.9445,193.4567,193.5974,14413.0
2019-07-30 15:25:00,206.37,206.51,206.29,206.29,9976.0,193.6068,193.7381,193.5317,193.5317,9976.0
2019-07-30 15:30:00,206.35,206.52,206.24,206.29,13962.0,193.588,193.7475,193.4848,193.5317,13962.0
2019-07-30 15:35:00,206.3,206.35,206.0,206.05,15300.0,193.5411,193.588,193.2597,193.3066,15300.0
2019-07-30 15:40:00,206.06,206.11,205.83,206.01,33706.0,193.316,193.3629,193.1002,193.269,33706.0
2019-07-30 15:45:00,205.97,206.06,205.82,205.83,31482.0,193.2315,193.316,193.0908,193.1002,31482.0
2019-07-30 15:50:00,205.83,206.0,205.78,205.91,45861.0,193.1002,193.2597,193.0533,193.1752,45861.0
2019-07-30 15:55:00,205.85,205.94,205.36,205.75,122014.0,193.1189,193.2034,192.6592,193.0251,122014.0
2019-07-31 09:30:00,206.01,207.85,205.5,207.27,37198.0,193.269,194.9952,192.7906,194.4511,37198.0
2019-07-31 09:35:00,207.09,207.49,206.35,206.82,12881.0,194.2822,194.6575,193.588,194.0289,12881.0
2019-07-31 09:40:00,206.67,207.5,206.6,206.96,14708.0,193.8882,194.6669,193.8226,194.1603,14708.0
2019-07-31 09:45:00,207.08,207.24,206.76,206.84,7400.0,194.2729,194.423,193.9727,194.0477,7400.0
2019-07-31 09:50:00,206.85,207.24,206.59,206.59,7940.0,194.0571,194.423,193.8132,193.8132,7940.0
2019-07-31 09:55:00,206.68,206.69,206.07,206.17,5419.0,193.8976,193.907,193.3253,193.4191,5419.0
2019-07-31 10:00:00,206.16,206.39,206.02,206.17,4773.0,193.4098,193.6255,193.2784,193.4191,4773.0
2019-07-31 10:05:00,206.13,206.13,205.86,205.89,6093.0,193.3816,193.3816,193.1283,193.1565,6093.0
2019-07-31 10:10:00,205.88,206.02,205.4,205.4,2955.0,193.1471,193.2784,192.6968,192.6968,2955.0
2019-07-31 10:15:00,205.42,205.79,205.41,205.5,8350.0,192.7155,193.0626,192.7062,192.7906,8350.0
2019-07-31 10:20:00,205.44,205.74,205.36,205.73,9232.0,192.7343,193.0157,192.6592,193.0064,9232.0
2019-07-31 10:25:00,205.84,206.31,205.8,205.8,6650.0,193.1096,193.5505,193.072,193.072,6650.0
2019-07-31 10:30:00,205.8,206.04,205.51,205.84,6932.0,193.072,193.2972,192.8,193.1096,6932.0
2019-07-31 10:35:00,205.72,205.97,205.71,205.73,4432.0,192.997,193.2315,192.9876,193.0064,4432.0
2019-07-31 10:40:00,205.71,205.84,205.64,205.66,4501.0,192.9876,193.1096,192.9219,192.9407,4501.0
2019-07-31 10:45:00,205.61,205.65,205.18,205.63,8102.0,192.8938,192.9313,192.4904,192.9125,8102.0
2019-07-31 10:50:00,205.52,205.52,205.01,205.26,5583.0,192.8093,192.8093,192.3309,192.5654,5583.0
2019-07-31 10:55:00,205.15,205.16,204.76,205.15,5610.0,192.4622,192.4716,192.0964,192.4622,5610.0
2019-07-31 11:00:00,205.21,205.59,205.21,205.52,4744.0,192.5185,192.875,192.5185,192.8093,4744.0
2019-07-31 11:05:00,205.52,205.53,205.31,205.39,4375.0,192.8093,192.8187,192.6123,192.6874,4375.0
2019-07-31 11:10:00,205.47,205.47,205.18,205.21,3719.0,192.7624,192.7624,192.4904,192.5185,3719.0
2019-07-31 11:15:00,205.19,205.21,205.03,205.17,6126.0,192.4998,192.5185,192.3497,192.481,6126.0
2019-07-31 11:20:00,205.15,205.15,204.68,204.85,5942.0,192.4622,192.4622,192.0213,192.1808,5942.0
2019-07-31 11:25:00,204.84,204.96,204.78,204.78,7658.0,192.1714,192.284,192.1151,192.1151,7658.0
2019-07-31 11:30:00,204.75,204.91,204.52,204.62,11360.0,192.087,192.2371,191.8712,191.965,11360.0
2019-07-31 11:35:00,204.63,204.65,204.32,204.32,6911.0,191.9744,191.9932,191.6836,191.6836,6911.0
2019-07-31 11:40:00,204.39,204.42,204.3,204.3,2677.0,191.7492,191.7774,191.6648,191.6648,2677.0
2019-07-31 11:45:00,204.35,204.43,204.05,204.11,9391.0,191.7117,191.7868,191.4303,191.4866,9391.0
2019-07-31 11:50:00,204.1,204.65,204.1,204.63,9037.0,191.4772,191.9932,191.4772,191.9744,9037.0
2019-07-31 11:55:00,204.61,204.64,204.37,204.46,6138.0,191.9556,191.9838,191.7305,191.8149,6138.0
2019-07-31 12:00:00,204.43,204.57,204.41,204.5,4049.0,191.7868,191.9181,191.768,191.8524,4049.0
2019-07-31 12:05:00,204.54,204.54,204.04,204.24,32442.0,191.89,191.89,191.4209,191.6085,32442.0
2019-07-31 12:10:00,204.17,204.22,203.4,203.47,15180.0,191.5428,191.5897,190.8205,190.8861,15180.0
2019-07-31 12:15:00,203.56,203.86,203.44,203.61,42009.0,190.9706,191.252,190.858,191.0175,42009.0
2019-07-31 12:20:00,203.53,204.6,203.22,204.41,27124.0,190.9424,191.9462,190.6516,191.768,27124.0
2019-07-31 12:25:00,204.26,204.84,204.25,204.53,8310.0,191.6273,192.1714,191.6179,191.8806,8310.0
2019-07-31 12:30:00,204.59,204.74,204.48,204.61,4903.0,191.9369,192.0776,191.8337,191.9556,4903.0
2019-07-31 12:35:00,204.58,204.62,204.4,204.5,4000.0,191.9275,191.965,191.7586,191.8524,4000.0
2019-07-31 12:40:00,204.47,204.92,204.44,204.88,4490.0,191.8243,192.2465,191.7961,192.2089,4490.0
2019-07-31 12:45:00,204.92,205.0,204.84,204.85,3300.0,192.2465,192.3215,192.1714,192.1808,3300.0
2019-07-31 12:50:00,204.85,204.87,204.55,204.59,5502.0,192.1808,192.1995,191.8993,191.9369,5502.0
2019-07-31 12:55:00,204.53,204.64,204.52,204.53,4024.0,191.8806,191.9838,191.8712,191.8806,4024.0
2019-07-31 13:00:00,204.54,204.63,204.45,204.55,8061.0,191.89,191.9744,191.8055,191.8993,8061.0
2019-07-31 13:05:00,204.51,204.67,204.47,204.5,3806.0,191.8618,192.0119,191.8243,191.8524,3806.0
2019-07-31 13:10:00,204.44,204.64,204.38,204.55,6160.0,191.7961,191.9838,191.7399,191.8993,6160.0
2019-07-31 13:15:00,204.45,204.49,203.78,204.05,20773.0,191.8055,191.843,191.177,191.4303,20773.0
2019-07-31 13:20:00,204.05,204.11,203.87,203.87,7402.0,191.4303,191.4866,191.2614,191.2614,7402.0
2019-07-31 13:25:00,203.85,203.88,203.6,203.65,7149.0,191.2426,191.2708,191.0081,191.055,7149.0
2019-07-31 13:30:00,203.69,203.79,203.5,203.51,8319.0,191.0925,191.1863,190.9143,190.9237,8319.0
2019-07-31 13:35:00,203.52,203.59,203.4,203.59,8189.0,190.933,190.9987,190.8205,190.9987,8189.0
2019-07-31 13:40:00,203.58,203.75,203.44,203.47,9254.0,190.9893,191.1488,190.858,190.8861,9254.0
2019-07-31 13:45:00,203.39,203.41,203.21,203.36,6202.0,190.8111,190.8298,190.6422,190.7829,6202.0
2019-07-31 13:50:00,203.4,203.4,202.66,202.67,6045.0,190.8205,190.8205,190.1262,190.1356,6045.0
2019-07-31 13:55:00,202.61,202.74,201.56,201.65,18059.0,190.0793,190.2013,189.0943,189.1787,18059.0
2019-07-31 14:00:00,201.61,202.83,201.03,202.44,25316.0,189.1412,190.2857,188.597,189.9198,25316.0
2019-07-31 14:05:00,202.44,202.63,202.13,202.49,14086.0,189.9198,190.0981,189.629,189.9667,14086.0
2019-07-31 14:10:00,202.49,203.01,202.34,202.93,14042.0,189.9667,190.4546,189.826,190.3795,14042.0
2019-07-31 14:15:00,202.93,202.99,202.65,202.77,7066.0,190.3795,190.4358,190.1168,190.2294,7066.0
2019-07-31 14:20:00,202.68,202.75,202.5,202.67,10004.0,190.145,190.2107,189.9761,190.1356,10004.0
2019-07-31 14:25:00,202.63,202.87,202.62,202.81,9360.0,190.0981,190.3232,190.0887,190.267,9360.0
2019-07-31 14:30:00,202.86,203.38,202.86,203.1,8270.0,190.3139,190.8017,190.3139,190.539,8270.0
2019-07-31 14:35:00,203.1,203.18,201.58,201.58,13227.0,190.539,190.6141,189.113,189.113,13227.0
2019-07-31 14:40:00,201.58,201.87,201.07,201.13,10695.0,189.113,189.3851,188.6346,188.6909,10695.0
2019-07-31 14:45:00,200.71,201.43,200.39,200.54,12674.0,188.2968,188.9723,187.9966,188.1373,12674.0
2019-07-31 14:50:00,200.52,200.53,199.1,200.44,18109.0,188.1186,188.128,186.7864,188.0435,18109.0
2019-07-31 14:55:00,200.33,201.09,200.26,200.98,10790.0,187.9403,188.6533,187.8747,188.5501,10790.0
2019-07-31 15:00:00,200.98,202.01,200.73,201.37,15368.0,188.5501,189.5164,188.3156,188.916,15368.0
2019-07-31 15:05:00,201.49,202.3,201.49,201.98,19227.0,189.0286,189.7885,189.0286,189.4883,19227.0
2019-07-31 15:10:00,201.91,201.91,201.22,201.68,16336.0,189.4226,189.4226,188.7753,189.2068,16336.0
2019-07-31 15:15:00,201.63,202.02,201.07,201.92,22497.0,189.1599,189.5258,188.6346,189.432,22497.0
2019-07-31 15:20:00,201.86,202.38,201.79,201.98,13778.0,189.3757,189.8635,189.31,189.4883,13778.0
2019-07-31 15:25:00,202.0,202.3,201.98,201.99,13654.0,189.507,189.7885,189.4883,189.4977,13654.0
2019-07-31 15:30:00,201.94,202.3,201.73,202.2,22191.0,189.4508,189.7885,189.2537,189.6947,22191.0
2019-07-31 15:35:00,202.15,202.35,202.04,202.11,13225.0,189.6478,189.8354,189.5446,189.6102,13225.0
2019-07-31 15:40:00,202.17,202.67,201.91,202.67,19729.0,189.6665,190.1356,189.4226,190.1356,19729.0
2019-07-31 15:45:00,202.72,202.82,202.37,202.43,25227.0,190.1825,190.2763,189.8542,189.9105,25227.0
2019-07-31 15:50:00,202.4,202.43,201.77,201.84,28948.0,189.8823,189.9105,189.2913,189.3569,28948.0
2019-07-31 15:55:00,201.87,202.07,201.56,201.65,60008.0,189.3851,189.5727,189.0943,189.1787,60008.0
2019-08-01 09:30:00,202.41,202.75,201.69,202.7,18564.0,189.8917,190.2107,189.2162,190.1638,18564.0
2019-08-01 09:35:00,202.7,202.95,201.89,202.95,8473.0,190.1638,190.3983,189.4039,190.3983,8473.0
2019-08-01 09:40:00,203.16,203.25,202.55,203.25,12248.0,190.5953,190.6797,190.023,190.6797,12248.0
2019-08-01 09:45:00,203.07,203.49,202.91,203.28,6785.0,190.5109,190.9049,190.3608,190.7079,6785.0
2019-08-01 09:50:00,203.28,203.7,203.25,203.26,3895.0,190.7079,191.1019,190.6797,190.6891,3895.0
2019-08-01 09:55:00,203.2,203.41,203.12,203.32,5400.0,190.6328,190.8298,190.5578,190.7454,5400.0
2019-08-01 10:00:00,203.25,203.54,202.91,203.0,5783.0,190.6797,190.9518,190.3608,190.4452,5783.0
2019-08-01 10:05:00,203.01,203.77,203.0,203.77,8818.0,190.4546,191.1676,190.4452,191.1676,8818.0
2019-08-01 10:10:00,203.78,203.93,203.39,203.89,8078.0,191.177,191.3177,190.8111,191.2802,8078.0
2019-08-01 10:15:00,203.83,203.83,203.22,203.35,12669.0,191.2239,191.2239,190.6516,190.7736,12669.0
2019-08-01 10:20:00,203.32,203.82,203.27,203.72,14314.0,190.7454,191.2145,190.6985,191.1207,14314.0
2019-08-01 10:25:00,203.67,203.9,203.39,203.9,3542.0,191.0738,191.2895,190.8111,191.2895,3542.0
2019-08-01 10:30:00,203.92,204.72,203.82,204.61,4200.0,191.3083,192.0588,191.2145,191.9556,4200.0
2019-08-01 10:35:00,204.52,204.52,203.56,203.56,7803.0,191.8712,191.8712,190.9706,190.9706,7803.0
2019-08-01 10:40:00,203.56,203.56,202.77,202.77,6632.0,190.9706,190.9706,190.2294,190.2294,6632.0
2019-08-01 10:45:00,202.87,202.94,202.39,202.72,10877.0,190.3232,190.3889,189.8729,190.1825,10877.0
2019-08-01 10:50:00,202.73,202.89,202.48,202.89,12637.0,190.1919,190.342,189.9574,190.342,12637.0
2019-08-01 10:55:00,202.89,203.2,202.77,203.03,5633.0,190.342,190.6328,190.2294,190.4733,5633.0
2019-08-01 11:00:00,203.09,203.09,202.77,202.77,5575.0,190.5296,190.5296,190.2294,190.2294,5575.0
2019-08-01 11:05:00,202.88,203.02,202.81,202.87,2900.0,190.3326,190.464,190.267,190.3232,2900.0
2019-08-01 11:10:00,202.91,203.15,202.91,203.05,5488.0,190.3608,190.5859,190.3608,190.4921,5488.0
2019-08-01 11:15:00,203.03,203.32,203.03,203.26,4536.0,190.4733,190.7454,190.4733,190.6891,4536.0
2019-08-01 11:20:00,203.33,203.55,203.18,203.47,5153.0,190.7548,190.9612,190.6141,190.8861,5153.0
2019-08-01 11:25:00,203.5,203.53,203.2,203.24,14651.0,190.9143,190.9424,190.6328,190.6704,14651.0
2019-08-01 11:30:00,203.18,203.18,202.78,203.04,16687.0,190.6141,190.6141,190.2388,190.4827,16687.0
2019-08-01 11:35:00,203.09,203.21,203.07,203.14,11587.0,190.5296,190.6422,190.5109,190.5765,11587.0
2019-08-01 11:40:00,203.13,203.19,203.01,203.13,10262.0,190.5672,190.6234,190.4546,190.5672,10262.0
2019-08-01 11:45:00,203.11,203.11,202.77,202.8,5880.0,190.5484,190.5484,190.2294,190.2576,5880.0
2019-08-01 11:50:00,202.83,202.83,202.57,202.69,7684.0,190.2857,190.2857,190.0418,190.1544,7684.0
2019-08-01 11:55:00,202.74,202.81,202.68,202.68,5354.0,190.2013,190.267,190.145,190.145,5354.0
2019-08-01 12:00:00,202.76,202.81,202.47,202.62,16283.0,190.22,190.267,189.948,190.0887,16283.0
2019-08-01 12:05:00,202.67,202.85,202.67,202.79,7592.0,190.1356,190.3045,190.1356,190.2482,7592.0
2019-08-01 12:10:00,202.83,203.0,202.68,202.69,5965.0,190.2857,190.4452,190.145,190.1544,5965.0
2019-08-01 12:15:00,202.73,202.85,202.68,202.69,3301.0,190.1919,190.3045,190.145,190.1544,3301.0
2019-08-01 12:20:00,202.77,203.02,202.77,202.95,5602.0,190.2294,190.464,190.2294,190.3983,5602.0
2019-08-01 12:25:00,202.95,202.98,202.66,202.75,6251.0,190.3983,190.4264,190.1262,190.2107,6251.0
2019-08-01 12:30:00,202.79,202.79,202.64,202.7,4491.0,190.2482,190.2482,190.1075,190.1638,4491.0
2019-08-01 12:35:00,202.73,203.04,202.73,203.01,8654.0,190.1919,190.4827,190.1919,190.4546,8654.0
2019-08-01 12:40:00,203.02,203.02,202.89,203.01,5973.0,190.464,190.464,190.342,190.4546,5973.0
2019-08-01 12:45:00,203.01,203.26,202.95,203.26,7791.0,190.4546,190.6891,190.3983,190.6891,7791.0
2019-08-01 12:50:00,203.27,203.37,203.04,203.12,4889.0,190.6985,190.7923,190.4827,190.5578,4889.0
2019-08-01 12:55:00,203.12,203.26,203.12,203.2,4273.0,190.5578,190.6891,190.5578,190.6328,4273.0
2019-08-01 13:00:00,203.21,203.36,203.21,203.26,9430.0,190.6422,190.7829,190.6422,190.6891,9430.0
2019-08-01 13:05:00,203.26,203.3,203.2,203.3,6370.0,190.6891,190.7266,190.6328,190.7266,6370.0
2019-08-01 13:10:00,203.29,203.52,203.29,203.52,7106.0,190.7173,190.933,190.7173,190.933,7106.0
2019-08-01 13:15:00,203.55,203.6,203.47,203.51,14967.0,190.9612,191.0081,190.8861,190.9237,14967.0
2019-08-01 13:20:00,203.48,203.56,203.45,203.45,10844.0,190.8955,190.9706,190.8674,190.8674,10844.0
2019-08-01 13:25:00,203.46,203.52,202.14,202.24,13691.0,190.8768,190.933,189.6384,189.7322,13691.0
2019-08-01 13:30:00,202.18,202.81,201.96,202.07,7143.0,189.6759,190.267,189.4695,189.5727,7143.0
2019-08-01 13:35:00,201.9,202.11,201.36,201.36,6590.0,189.4132,189.6102,188.9066,188.9066,6590.0
2019-08-01 13:40:00,201.37,201.84,200.95,201.17,9176.0,188.916,189.3569,188.522,188.7284,9176.0
2019-08-01 13:45:00,201.3,201.76,201.16,201.63,7895.0,188.8503,189.2819,188.719,189.1599,7895.0
2019-08-01 13:50:00,201.49,201.72,200.74,200.74,5737.0,189.0286,189.2444,188.325,188.325,5737.0
2019-08-01 13:55:00,200.99,201.38,200.86,201.37,7169.0,188.5595,188.9254,188.4376,188.916,7169.0
2019-08-01 14:00:00,201.31,201.4,200.57,200.62,8872.0,188.8597,188.9442,188.1655,188.2124,8872.0
2019-08-01 14:05:00,200.72,200.98,200.52,200.64,5600.0,188.3062,188.5501,188.1186,188.2312,5600.0
2019-08-01 14:10:00,200.6,200.93,200.23,200.93,7231.0,188.1936,188.5032,187.8465,188.5032,7231.0
2019-08-01 14:15:00,200.83,200.94,200.56,200.71,6778.0,188.4094,188.5126,188.1561,188.2968,6778.0
2019-08-01 14:20:00,200.68,200.72,199.81,200.02,9349.0,188.2687,188.3062,187.4525,187.6495,9349.0
2019-08-01 14:25:00,200.02,200.35,199.9,200.31,9940.0,187.6495,187.9591,187.5369,187.9216,9940.0
2019-08-01 14:30:00,200.34,200.55,200.11,200.5,4180.0,187.9497,188.1467,187.7339,188.0998,4180.0
2019-08-01 14:35:00,200.46,200.46,200.0,200.09,4661.0,188.0623,188.0623,187.6307,187.7152,4661.0
2019-08-01 14:40:00,200.06,200.29,199.45,199.45,3738.0,187.687,187.9028,187.1148,187.1148,3738.0
2019-08-01 14:45:00,199.49,200.34,199.48,200.34,7512.0,187.1523,187.9497,187.1429,187.9497,7512.0
2019-08-01 14:50:00,200.38,200.64,200.22,200.43,5201.0,187.9872,188.2312,187.8371,188.0341,5201.0
2019-08-01 14:55:00,200.36,200.49,200.01,200.21,5829.0,187.9685,188.0904,187.6401,187.8278,5829.0
2019-08-01 15:00:00,200.28,200.32,199.72,200.14,6270.0,187.8934,187.9309,187.3681,187.7621,6270.0
2019-08-01 15:05:00,200.22,200.25,199.55,199.72,5202.0,187.8371,187.8653,187.2086,187.3681,5202.0
2019-08-01 15:10:00,199.76,200.25,199.68,200.23,6216.0,187.4056,187.8653,187.3305,187.8465,6216.0
2019-08-01 15:15:00,200.28,201.08,200.19,200.95,4966.0,187.8934,188.6439,187.809,188.522,4966.0
2019-08-01 15:20:00,200.99,201.51,200.95,201.48,5975.0,188.5595,189.0474,188.522,189.0192,5975.0
2019-08-01 15:25:00,201.48,201.5,201.14,201.17,6500.0,189.0192,189.038,188.7002,188.7284,6500.0
2019-08-01 15:30:00,201.18,201.26,200.89,201.09,11317.0,188.7378,188.8128,188.4657,188.6533,11317.0
2019-08-01 15:35:00,201.06,201.55,200.94,201.44,12156.0,188.6252,189.0849,188.5126,188.9817,12156.0
2019-08-01 15:40:00,201.53,201.59,201.13,201.4,13609.0,189.0661,189.1224,188.6909,188.9442,13609.0
2019-08-01 15:45:00,201.41,201.41,200.89,200.9,14262.0,188.9535,188.9535,188.4657,188.4751,14262.0
2019-08-01 15:50:00,200.87,200.87,200.25,200.36,24518.0,188.4469,188.4469,187.8653,187.9685,24518.0
2019-08-01 15:55:00,200.45,201.04,200.37,200.89,46428.0,188.0529,188.6064,187.9779,188.4657,46428.0
2019-08-02 09:30:00,200.66,200.66,199.74,200.06,26457.0,188.2499,188.2499,187.3868,187.687,26457.0
2019-08-02 09:35:00,200.01,200.48,199.6,200.48,14308.0,187.6401,188.0811,187.2555,188.0811,14308.0
2019-08-02 09:40:00,200.32,200.32,199.72,199.72,6626.0,187.9309,187.9309,187.3681,187.3681,6626.0
2019-08-02 09:45:00,199.71,199.71,198.27,198.51,12196.0,187.3587,187.3587,186.0077,186.2329,12196.0
2019-08-02 09:50:00,198.66,199.49,198.64,199.42,4620.0,186.3736,187.1523,186.3549,187.0866,4620.0
2019-08-02 09:55:00,199.5,199.5,199.18,199.41,9436.0,187.1617,187.1617,186.8615,187.0772,9436.0
2019-08-02 10:00:00,199.52,200.0,199.46,199.46,12392.0,187.1804,187.6307,187.1241,187.1241,12392.0
2019-08-02 10:05:00,199.56,199.96,199.56,199.72,11022.0,187.218,187.5932,187.218,187.3681,11022.0
2019-08-02 10:10:00,199.58,199.61,199.23,199.5,11791.0,187.2367,187.2649,186.9084,187.1617,11791.0
2019-08-02 10:15:00,199.46,199.56,199.1,199.28,13755.0,187.1241,187.218,186.7864,186.9553,13755.0
2019-08-02 10:20:00,199.39,200.1,199.32,200.09,8683.0,187.0585,187.7246,186.9928,187.7152,8683.0
2019-08-02 10:25:00,200.15,200.35,199.61,200.06,10398.0,187.7715,187.9591,187.2649,187.687,10398.0
2019-08-02 10:30:00,200.06,200.06,199.62,199.73,10015.0,187.687,187.687,187.2742,187.3774,10015.0
2019-08-02 10:35:00,199.69,200.12,199.54,200.11,13587.0,187.3399,187.7433,187.1992,187.7339,13587.0
2019-08-02 10:40:00,200.1,200.24,199.79,199.79,8417.0,187.7246,187.8559,187.4337,187.4337,8417.0
2019-08-02 10:45:00,199.74,199.74,199.43,199.62,5338.0,187.3868,187.3868,187.096,187.2742,5338.0
2019-08-02 10:50:00,199.65,199.87,199.54,199.83,4000.0,187.3024,187.5088,187.1992,187.4713,4000.0
2019-08-02 10:55:00,199.82,200.05,199.82,200.05,3260.0,187.4619,187.6776,187.4619,187.6776,3260.0
2019-08-02 11:00:00,200.06,200.13,199.8,200.0,13526.0,187.687,187.7527,187.4431,187.6307,13526.0
2019-08-02 11:05:00,200.06,200.37,200.01,200.2,5800.0,187.687,187.9779,187.6401,187.8184,5800.0
2019-08-02 11:10:00,200.23,200.7,200.17,200.61,14308.0,187.8465,188.2874,187.7902,188.203,14308.0
2019-08-02 11:15:00,200.59,200.81,200.46,200.63,5070.0,188.1843,188.3906,188.0623,188.2218,5070.0
2019-08-02 11:20:00,200.53,200.53,200.15,200.34,4100.0,188.128,188.128,187.7715,187.9497,4100.0
2019-08-02 11:25:00,200.34,200.45,200.25,200.37,6767.0,187.9497,188.0529,187.8653,187.9779,6767.0
2019-08-02 11:30:00,200.37,200.4,199.92,200.03,20898.0,187.9779,188.006,187.5557,187.6589,20898.0
2019-08-02 11:35:00,200.03,200.04,199.53,199.54,10684.0,187.6589,187.6683,187.1898,187.1992,10684.0
2019-08-02 11:40:00,199.54,199.68,199.36,199.5,11492.0,187.1992,187.3305,187.0303,187.1617,11492.0
2019-08-02 11:45:00,199.6,199.99,199.54,199.8,12338.0,187.2555,187.6214,187.1992,187.4431,12338.0
2019-08-02 11:50:00,199.81,200.08,199.45,200.08,13832.0,187.4525,187.7058,187.1148,187.7058,13832.0
2019-08-02 11:55:00,200.18,200.28,199.91,199.99,8702.0,187.7996,187.8934,187.5463,187.6214,8702.0
2019-08-02 12:00:00,199.98,200.07,199.89,200.03,4382.0,187.612,187.6964,187.5275,187.6589,4382.0
2019-08-02 12:05:00,200.04,200.27,199.96,200.21,3550.0,187.6683,187.884,187.5932,187.8278,3550.0
2019-08-02 12:10:00,200.23,200.57,200.19,200.54,3100.0,187.8465,188.1655,187.809,188.1373,3100.0
2019-08-02 12:15:00,200.57,200.71,200.41,200.46,4706.0,188.1655,188.2968,188.0154,188.0623,4706.0
2019-08-02 12:20:00,200.39,200.5,200.13,200.32,4451.0,187.9966,188.0998,187.7527,187.9309,4451.0
2019-08-02 12:25:00,200.4,200.62,200.33,200.62,3138.0,188.006,188.2124,187.9403,188.2124,3138.0
2019-08-02 12:30:00,200.56,200.67,200.35,200.65,6118.0,188.1561,188.2593,187.9591,188.2405,6118.0
2019-08-02 12:35:00,200.61,200.64,200.4,200.62,4902.0,188.203,188.2312,188.006,188.2124,4902.0
2019-08-02 12:40:00,200.52,200.57,200.33,200.52,4477.0,188.1186,188.1655,187.9403,188.1186,4477.0
2019-08-02 12:45:00,200.53,200.53,200.35,200.46,4194.0,188.128,188.128,187.9591,188.0623,4194.0
2019-08-02 12:50:00,200.33,200.58,200.33,200.45,3840.0,187.9403,188.1749,187.9403,188.0529,3840.0
2019-08-02 12:55:00,200.43,200.51,200.25,200.28,3872.0,188.0341,188.1092,187.8653,187.8934,3872.0
2019-08-02 13:00:00,200.24,200.32,199.94,200.0,4200.0,187.8559,187.9309,187.5745,187.6307,4200.0
2019-08-02 13:05:00,200.06,200.12,199.92,199.92,3360.0,187.687,187.7433,187.5557,187.5557,3360.0
2019-08-02 13:10:00,199.9,199.95,199.64,199.64,4300.0,187.5369,187.5838,187.293,187.293,4300.0
2019-08-02 13:15:00,199.72,199.85,199.67,199.77,3520.0,187.3681,187.49,187.3211,187.415,3520.0
2019-08-02 13:20:00,199.75,199.98,199.74,199.84,3382.0,187.3962,187.612,187.3868,187.4806,3382.0
2019-08-02 13:25:00,199.91,200.03,199.91,199.96,3319.0,187.5463,187.6589,187.5463,187.5932,3319.0
2019-08-02 13:30:00,199.91,199.99,199.74,199.8,2931.0,187.5463,187.6214,187.3868,187.4431,2931.0
2019-08-02 13:35:00,199.83,199.94,199.75,199.94,3700.0,187.4713,187.5745,187.3962,187.5745,3700.0
2019-08-02 13:40:00,200.02,200.09,199.86,199.94,10547.0,187.6495,187.7152,187.4994,187.5745,10547.0
2019-08-02 13:45:00,199.89,200.05,199.7,199.7,8963.0,187.5275,187.6776,187.3493,187.3493,8963.0
2019-08-02 13:50:00,199.77,199.78,199.58,199.65,4720.0,187.415,187.4243,187.2367,187.3024,4720.0
2019-08-02 13:55:00,199.66,200.02,199.66,199.7,7042.0,187.3118,187.6495,187.3118,187.3493,7042.0
2019-08-02 14:00:00,199.72,200.03,199.63,199.98,10642.0,187.3681,187.6589,187.2836,187.612,10642.0
2019-08-02 14:05:00,199.95,200.05,199.84,199.92,9028.0,187.5838,187.6776,187.4806,187.5557,9028.0
2019-08-02 14:10:00,199.89,200.06,199.89,200.0,11390.0,187.5275,187.687,187.5275,187.6307,11390.0
2019-08-02 14:15:00,200.06,200.06,199.84,199.95,11070.0,187.687,187.687,187.4806,187.5838,11070.0
2019-08-02 14:20:00,199.99,200.53,199.95,200.44,38648.0,187.6214,188.128,187.5838,188.0435,38648.0
2019-08-02 14:25:00,200.46,200.65,200.26,200.3,8958.0,188.0623,188.2405,187.8747,187.9122,8958.0
2019-08-02 14:30:00,200.27,200.3,200.08,200.08,4305.0,187.884,187.9122,187.7058,187.7058,4305.0
2019-08-02 14:35:00,200.09,200.44,200.02,200.44,8477.0,187.7152,188.0435,187.6495,188.0435,8477.0
2019-08-02 14:40:00,200.34,200.44,200.19,200.28,4457.0,187.9497,188.0435,187.809,187.8934,4457.0
2019-08-02 14:45:00,200.39,200.42,199.99,199.99,4844.0,187.9966,188.0248,187.6214,187.6214,4844.0
2019-08-02 14:50:00,200.17,200.28,200.0,200.27,7429.0,187.7902,187.8934,187.6307,187.884,7429.0
2019-08-02 14:55:00,200.24,200.34,200.01,200.34,6513.0,187.8559,187.9497,187.6401,187.9497,6513.0
2019-08-02 15:00:00,200.4,200.4,200.15,200.16,10413.0,188.006,188.006,187.7715,187.7808,10413.0
2019-08-02 15:05:00,200.15,200.27,199.9,199.9,5716.0,187.7715,187.884,187.5369,187.5369,5716.0
2019-08-02 15:10:00,199.9,199.92,199.51,199.55,12145.0,187.5369,187.5557,187.171,187.2086,12145.0
2019-08-02 15:15:00,199.56,199.75,199.46,199.7,6301.0,187.218,187.3962,187.1241,187.3493,6301.0
2019-08-02 15:20:00,199.72,200.4,199.72,200.31,5340.0,187.3681,188.006,187.3681,187.9216,5340.0
2019-08-02 15:25:00,200.3,200.68,200.3,200.49,21181.0,187.9122,188.2687,187.9122,188.0904,21181.0
2019-08-02 15:30:00,200.48,200.68,200.35,200.41,11753.0,188.0811,188.2687,187.9591,188.0154,11753.0
2019-08-02 15:35:00,200.44,201.22,200.31,200.79,33868.0,188.0435,188.7753,187.9216,188.3719,33868.0
2019-08-02 15:40:00,200.84,200.93,200.4,200.4,18714.0,188.4188,188.5032,188.006,188.006,18714.0
2019-08-02 15:45:00,200.43,200.45,200.15,200.21,14348.0,188.0341,188.0529,187.7715,187.8278,14348.0
2019-08-02 15:50:00,200.2,200.3,199.68,199.68,21591.0,187.8184,187.9122,187.3305,187.3305,21591.0
2019-08-02 15:55:00,199.77,200.26,199.67,199.97,56295.0,187.415,187.8747,187.3211,187.6026,56295.0
2019-08-05 09:30:00,197.67,198.49,196.5,198.02,35649.0,185.4448,186.2141,184.3472,185.7732,35649.0
2019-08-05 09:35:00,198.33,198.46,197.23,197.41,11736.0,186.064,186.186,185.0321,185.2009,11736.0
2019-08-05 09:40:00,197.4,197.4,196.67,197.14,10136.0,185.1915,185.1915,184.5067,184.9476,10136.0
2019-08-05 09:45:00,197.0,197.5,196.87,196.87,8701.0,184.8163,185.2854,184.6943,184.6943,8701.0
2019-08-05 09:50:00,196.87,197.09,196.11,196.27,8213.0,184.6943,184.9007,183.9813,184.1314,8213.0
2019-08-05 09:55:00,196.19,196.75,196.13,196.75,15852.0,184.0564,184.5817,184.0001,184.5817,15852.0
2019-08-05 10:00:00,196.67,196.8,196.39,196.65,5394.0,184.5067,184.6286,184.244,184.4879,5394.0
2019-08-05 10:05:00,196.71,197.41,196.71,196.97,7000.0,184.5442,185.2009,184.5442,184.7881,7000.0
2019-08-05 10:10:00,197.02,197.46,197.02,197.39,4725.0,184.835,185.2478,184.835,185.1822,4725.0
2019-08-05 10:15:00,197.32,197.37,197.11,197.25,5752.0,185.1165,185.1634,184.9195,185.0508,5752.0
2019-08-05 10:20:00,197.24,197.39,197.04,197.04,3900.0,185.0414,185.1822,184.8538,184.8538,3900.0
2019-08-05 10:25:00,197.03,197.37,196.88,197.37,9921.0,184.8444,185.1634,184.7037,185.1634,9921.0
2019-08-05 10:30:00,197.18,197.57,197.08,197.27,6852.0,184.9851,185.351,184.8913,185.0696,6852.0
2019-08-05 10:35:00,197.37,197.52,197.18,197.37,8143.0,185.1634,185.3041,184.9851,185.1634,8143.0
2019-08-05 10:40:00,197.4,197.52,197.18,197.52,9324.0,185.1915,185.3041,184.9851,185.3041,9324.0
2019-08-05 10:45:00,197.46,197.58,197.06,197.15,9364.0,185.2478,185.3604,184.8726,184.957,9364.0
2019-08-05 10:50:00,197.12,197.12,196.79,196.88,7728.0,184.9289,184.9289,184.6193,184.7037,7728.0
2019-08-05 10:55:00,196.93,197.56,196.93,197.5,4310.0,184.7506,185.3416,184.7506,185.2854,4310.0
2019-08-05 11:00:00,197.41,197.62,197.39,197.57,8054.0,185.2009,185.3979,185.1822,185.351,8054.0
2019-08-05 11:05:00,197.51,197.8,197.47,197.78,2900.0,185.2947,185.5668,185.2572,185.548,2900.0
2019-08-05 11:10:00,197.73,198.01,197.73,197.91,10316.0,185.5011,185.7638,185.5011,185.67,10316.0
2019-08-05 11:15:00,197.77,197.94,197.7,197.79,9151.0,185.5387,185.6981,185.473,185.5574,9151.0
2019-08-05 11:20:00,197.88,197.99,197.83,197.88,8401.0,185.6419,185.7451,185.5949,185.6419,8401.0
2019-08-05 11:25:00,197.89,197.91,197.55,197.69,4107.0,185.6512,185.67,185.3323,185.4636,4107.0
2019-08-05 11:30:00,197.71,197.71,197.35,197.4,4218.0,185.4824,185.4824,185.1446,185.1915,4218.0
2019-08-05 11:35:00,197.35,197.53,197.22,197.49,11133.0,185.1446,185.3135,185.0227,185.276,11133.0
2019-08-05 11:40:00,197.47,197.53,197.33,197.33,6569.0,185.2572,185.3135,185.1259,185.1259,6569.0
2019-08-05 11:45:00,197.35,197.59,197.32,197.58,2901.0,185.1446,185.3698,185.1165,185.3604,2901.0
2019-08-05 11:50:00,197.57,197.6,197.4,197.42,6773.0,185.351,185.3792,185.1915,185.2103,6773.0
2019-08-05 11:55:00,197.41,197.5,197.34,197.41,9804.0,185.2009,185.2854,185.1353,185.2009,9804.0
2019-08-05 12:00:00,197.35,197.36,197.17,197.22,3100.0,185.1446,185.154,184.9758,185.0227,3100.0
2019-08-05 12:05:00,197.23,197.23,196.93,196.93,3377.0,185.0321,185.0321,184.7506,184.7506,3377.0
2019-08-05 12:10:00,196.95,196.95,196.47,196.64,4954.0,184.7694,184.7694,184.3191,184.4785,4954.0
2019-08-05 12:15:00,196.61,196.72,196.34,196.45,7242.0,184.4504,184.5536,184.1971,184.3003,7242.0
2019-08-05 12:20:00,196.42,196.55,196.34,196.46,3200.0,184.2721,184.3941,184.1971,184.3097,3200.0
2019-08-05 12:25:00,196.46,196.5,195.89,196.01,7502.0,184.3097,184.3472,183.7749,183.8875,7502.0
2019-08-05 12:30:00,196.0,196.16,195.89,195.95,3300.0,183.8781,184.0282,183.7749,183.8312,3300.0
2019-08-05 12:35:00,195.89,196.08,195.8,195.94,8214.0,183.7749,183.9532,183.6905,183.8218,8214.0
2019-08-05 12:40:00,195.93,195.99,195.57,195.64,6300.0,183.8125,183.8687,183.4747,183.5404,6300.0
2019-08-05 12:45:00,195.56,195.65,195.27,195.27,5359.0,183.4653,183.5498,183.1933,183.1933,5359.0
2019-08-05 12:50:00,195.27,195.64,195.27,195.47,5297.0,183.1933,183.5404,183.1933,183.3809,5297.0
2019-08-05 12:55:00,195.47,195.47,194.89,195.06,9810.0,183.3809,183.3809,182.8368,182.9963,9810.0
2019-08-05 13:00:00,194.98,195.33,194.92,195.26,4116.0,182.9212,183.2496,182.8649,183.1839,4116.0
2019-08-05 13:05:00,195.32,195.51,195.28,195.37,4460.0,183.2402,183.4184,183.2027,183.2871,4460.0
2019-08-05 13:10:00,195.5,195.76,195.5,195.62,7449.0,183.409,183.653,183.409,183.5216,7449.0
2019-08-05 13:15:00,195.7,195.77,195.56,195.56,3344.0,183.5967,183.6623,183.4653,183.4653,3344.0
2019-08-05 13:20:00,195.57,195.76,195.57,195.69,5812.0,183.4747,183.653,183.4747,183.5873,5812.0
2019-08-05 13:25:00,195.68,195.68,195.36,195.4,4642.0,183.5779,183.5779,183.2777,183.3152,4642.0
2019-08-05 13:30:00,195.41,195.41,195.24,195.39,5264.0,183.3246,183.3246,183.1651,183.3059,5264.0
2019-08-05 13:35:00,195.45,195.64,195.41,195.6,3600.0,183.3621,183.5404,183.3246,183.5029,3600.0
2019-08-05 13:40:00,195.64,195.73,194.8,194.94,9702.0,183.5404,183.6248,182.7523,182.8837,9702.0
2019-08-05 13:45:00,194.82,194.91,194.64,194.64,6967.0,182.7711,182.8555,182.6022,182.6022,6967.0
2019-08-05 13:50:00,194.63,194.67,194.4,194.52,8003.0,182.5929,182.6304,182.3771,182.4897,8003.0
2019-08-05 13:55:00,194.56,194.69,194.43,194.48,6175.0,182.5272,182.6491,182.4052,182.4521,6175.0
2019-08-05 14:00:00,194.42,194.75,194.3,194.71,9275.0,182.3958,182.7054,182.2833,182.6679,9275.0
2019-08-05 14:05:00,194.67,194.93,194.64,194.72,5253.0,182.6304,182.8743,182.6022,182.6773,5253.0
2019-08-05 14:10:00,194.65,195.08,194.6,195.01,4533.0,182.6116,183.015,182.5647,182.9494,4533.0
2019-08-05 14:15:00,195.03,195.14,194.93,194.99,4750.0,182.9681,183.0713,182.8743,182.9306,4750.0
2019-08-05 14:20:00,194.99,195.14,194.75,194.83,7931.0,182.9306,183.0713,182.7054,182.7805,7931.0
2019-08-05 14:25:00,194.82,194.82,194.25,194.25,4271.0,182.7711,182.7711,182.2364,182.2364,4271.0
2019-08-05 14:30:00,194.32,194.38,193.97,194.19,6298.0,182.302,182.3583,181.9737,182.1801,6298.0
2019-08-05 14:35:00,194.19,194.31,193.63,193.79,7447.0,182.1801,182.2926,181.6547,181.8048,7447.0
2019-08-05 14:40:00,193.79,194.0,193.47,193.47,5726.0,181.8048,182.0018,181.5046,181.5046,5726.0
2019-08-05 14:45:00,193.56,193.94,193.42,193.61,5340.0,181.589,181.9455,181.4577,181.6359,5340.0
2019-08-05 14:50:00,193.61,193.81,193.35,193.35,6622.0,181.6359,181.8236,181.392,181.392,6622.0
2019-08-05 14:55:00,193.26,193.36,193.11,193.22,8163.0,181.3076,181.4014,181.1669,181.2701,8163.0
2019-08-05 15:00:00,193.22,193.47,192.55,192.56,8712.0,181.2701,181.5046,180.6415,180.6509,8712.0
2019-08-05 15:05:00,192.5,192.59,192.18,192.38,11220.0,180.5946,180.679,180.2944,180.482,11220.0
2019-08-05 15:10:00,192.45,193.39,192.38,193.31,6108.0,180.5477,181.4295,180.482,181.3545,6108.0
2019-08-05 15:15:00,193.32,193.64,192.83,193.51,9274.0,181.3639,181.6641,180.9042,181.5421,9274.0
2019-08-05 15:20:00,193.69,193.97,193.55,193.61,6198.0,181.711,181.9737,181.5796,181.6359,6198.0
2019-08-05 15:25:00,193.72,194.0,193.43,193.52,5726.0,181.7391,182.0018,181.4671,181.5515,5726.0
2019-08-05 15:30:00,193.31,193.81,192.99,193.69,14645.0,181.3545,181.8236,181.0543,181.711,14645.0
2019-08-05 15:35:00,193.75,194.33,193.63,194.28,13794.0,181.7673,182.3114,181.6547,182.2645,13794.0
2019-08-05 15:40:00,194.32,194.68,194.12,194.56,11929.0,182.302,182.6398,182.1144,182.5272,11929.0
2019-08-05 15:45:00,194.63,194.64,193.77,193.98,16233.0,182.5929,182.6022,181.786,181.9831,16233.0
2019-08-05 15:50:00,193.94,194.42,193.61,194.34,44511.0,181.9455,182.3958,181.6359,182.3208,44511.0
2019-08-05 15:55:00,194.37,194.52,194.19,194.35,63267.0,182.3489,182.4897,182.1801,182.3302,63267.0
2019-08-06 09:30:00,195.81,196.01,192.53,193.17,42097.0,183.6999,183.8875,180.6227,181.2231,42097.0
2019-08-06 09:35:00,193.98,196.65,193.46,196.57,19655.0,181.9831,184.4879,181.4952,184.4129,19655.0
2019-08-06 09:40:00,196.46,197.03,196.27,196.78,21218.0,184.3097,184.8444,184.1314,184.6099,21218.0
2019-08-06 09:45:00,196.78,196.78,195.87,196.23,22141.0,184.6099,184.6099,183.7562,184.0939,22141.0
2019-08-06 09:50:00,195.6,196.15,195.42,195.44,13249.0,183.5029,184.0188,183.334,183.3528,13249.0
2019-08-06 09:55:00,195.58,195.76,194.79,194.8,10155.0,183.4841,183.653,182.743,182.7523,10155.0
2019-08-06 10:00:00,194.79,196.12,194.79,196.12,11817.0,182.743,183.9907,182.743,183.9907,11817.0
2019-08-06 10:05:00,196.14,196.18,195.45,195.5,7406.0,184.0095,184.047,183.3621,183.409,7406.0
2019-08-06 10:10:00,195.41,195.66,194.85,195.14,4817.0,183.3246,183.5592,182.7992,183.0713,4817.0
2019-08-06 10:15:00,195.01,195.06,194.38,194.38,5100.0,182.9494,182.9963,182.3583,182.3583,5100.0
2019-08-06 10:20:00,194.45,194.95,194.45,194.95,7839.0,182.424,182.8931,182.424,182.8931,7839.0
2019-08-06 10:25:00,194.99,195.7,194.93,195.24,7808.0,182.9306,183.5967,182.8743,183.1651,7808.0
2019-08-06 10:30:00,195.37,195.93,195.37,195.83,4228.0,183.2871,183.8125,183.2871,183.7186,4228.0
2019-08-06 10:35:00,195.83,195.93,195.57,195.77,12850.0,183.7186,183.8125,183.4747,183.6623,12850.0
2019-08-06 10:40:00,195.75,196.17,195.7,196.03,9499.0,183.6436,184.0376,183.5967,183.9063,9499.0
2019-08-06 10:45:00,195.96,195.99,195.63,195.69,5602.0,183.8406,183.8687,183.531,183.5873,5602.0
2019-08-06 10:50:00,195.66,195.92,195.49,195.92,11291.0,183.5592,183.8031,183.3997,183.8031,11291.0
2019-08-06 10:55:00,195.87,196.11,195.7,195.95,7665.0,183.7562,183.9813,183.5967,183.8312,7665.0
2019-08-06 11:00:00,195.83,195.88,195.12,195.23,5611.0,183.7186,183.7655,183.0525,183.1557,5611.0
2019-08-06 11:05:00,195.14,195.55,195.11,195.39,5418.0,183.0713,183.456,183.0432,183.3059,5418.0
2019-08-06 11:10:00,195.26,195.26,194.75,194.75,20740.0,183.1839,183.1839,182.7054,182.7054,20740.0
2019-08-06 11:15:00,194.8,194.8,194.46,194.52,6295.0,182.7523,182.7523,182.4334,182.4897,6295.0
2019-08-06 11:20:00,194.57,194.95,194.57,194.84,8556.0,182.5366,182.8931,182.5366,182.7899,8556.0
2019-08-06 11:25:00,194.91,195.16,194.86,194.96,9757.0,182.8555,183.0901,182.8086,182.9024,9757.0
2019-08-06 11:30:00,195.09,195.29,194.65,194.79,7213.0,183.0244,183.212,182.6116,182.743,7213.0
2019-08-06 11:35:00,194.82,195.05,194.56,195.02,3360.0,182.7711,182.9869,182.5272,182.9587,3360.0
2019-08-06 11:40:00,195.02,195.22,194.89,195.21,3468.0,182.9587,183.1464,182.8368,183.137,3468.0
2019-08-06 11:45:00,195.24,195.56,195.21,195.56,2893.0,183.1651,183.4653,183.137,183.4653,2893.0
2019-08-06 11:50:00,195.6,195.6,195.25,195.25,4005.0,183.5029,183.5029,183.1745,183.1745,4005.0
2019-08-06 11:55:00,195.28,195.64,195.19,195.63,1800.0,183.2027,183.5404,183.1182,183.531,1800.0
2019-08-06 12:00:00,195.82,196.1,195.64,195.64,3214.0,183.7093,183.9719,183.5404,183.5404,3214.0
2019-08-06 12:05:00,195.77,195.77,195.51,195.7,4000.0,183.6623,183.6623,183.4184,183.5967,4000.0
2019-08-06 12:10:00,195.57,195.71,195.48,195.6,5117.0,183.4747,183.6061,183.3903,183.5029,5117.0
2019-08-06 12:15:00,195.59,195.6,195.15,195.19,3400.0,183.4935,183.5029,183.0807,183.1182,3400.0
2019-08-06 12:20:00,195.3,195.3,194.89,194.89,3401.0,183.2214,183.2214,182.8368,182.8368,3401.0
2019-08-06 12:25:00,194.98,195.11,194.87,195.04,3815.0,182.9212,183.0432,182.818,182.9775,3815.0
2019-08-06 12:30:00,194.92,195.16,194.92,195.16,8920.0,182.8649,183.0901,182.8649,183.0901,8920.0
2019-08-06 12:35:00,195.28,195.32,195.03,195.14,5702.0,183.2027,183.2402,182.9681,183.0713,5702.0
2019-08-06 12:40:00,195.11,195.23,195.07,195.21,5387.0,183.0432,183.1557,183.0056,183.137,5387.0
2019-08-06 12:45:00,195.2,195.2,194.94,194.94,4282.0,183.1276,183.1276,182.8837,182.8837,4282.0
2019-08-06 12:50:00,195.01,195.13,194.89,195.07,3047.0,182.9494,183.0619,182.8368,183.0056,3047.0
2019-08-06 12:55:00,195.03,195.23,195.03,195.18,8191.0,182.9681,183.1557,182.9681,183.1088,8191.0
2019-08-06 13:00:00,195.2,195.23,195.09,195.09,14800.0,183.1276,183.1557,183.0244,183.0244,14800.0
2019-08-06 13:05:00,195.11,195.21,194.99,195.19,23632.0,183.0432,183.137,182.9306,183.1182,23632.0
2019-08-06 13:10:00,195.2,195.27,195.03,195.17,16854.0,183.1276,183.1933,182.9681,183.0995,16854.0
2019-08-06 13:15:00,195.16,195.24,195.0,195.0,22750.0,183.0901,183.1651,182.94,182.94,22750.0
2019-08-06 13:20:00,195.06,195.53,194.98,195.53,12411.0,182.9963,183.4372,182.9212,183.4372,12411.0
2019-08-06 13:25:00,195.6,195.71,195.52,195.54,4326.0,183.5029,183.6061,183.4278,183.4466,4326.0
2019-08-06 13:30:00,195.52,195.6,195.15,195.16,23091.0,183.4278,183.5029,183.0807,183.0901,23091.0
2019-08-06 13:35:00,195.16,195.36,195.09,195.29,25909.0,183.0901,183.2777,183.0244,183.212,25909.0
2019-08-06 13:40:00,195.32,196.19,195.2,196.04,20370.0,183.2402,184.0564,183.1276,183.9157,20370.0
2019-08-06 13:45:00,196.06,196.16,195.88,196.04,11633.0,183.9344,184.0282,183.7655,183.9157,11633.0
2019-08-06 13:50:00,196.0,196.01,195.49,195.89,48363.0,183.8781,183.8875,183.3997,183.7749,48363.0
2019-08-06 13:55:00,195.89,196.38,195.83,196.26,10811.0,183.7749,184.2346,183.7186,184.122,10811.0
2019-08-06 14:00:00,196.25,196.25,195.82,195.92,10600.0,184.1127,184.1127,183.7093,183.8031,10600.0
2019-08-06 14:05:00,195.86,196.03,195.78,195.78,8031.0,183.7468,183.9063,183.6717,183.6717,8031.0
2019-08-06 14:10:00,195.81,196.09,195.81,195.93,4811.0,183.6999,183.9626,183.6999,183.8125,4811.0
2019-08-06 14:15:00,196.0,196.3,196.0,196.28,16663.0,183.8781,184.1596,183.8781,184.1408,16663.0
2019-08-06 14:20:00,196.33,196.37,196.05,196.24,7295.0,184.1877,184.2252,183.925,184.1033,7295.0
2019-08-06 14:25:00,196.2,196.44,196.19,196.27,7299.0,184.0658,184.2909,184.0564,184.1314,7299.0
2019-08-06 14:30:00,196.21,196.4,196.11,196.22,11093.0,184.0751,184.2534,183.9813,184.0845,11093.0
2019-08-06 14:35:00,196.23,196.29,196.08,196.11,8055.0,184.0939,184.1502,183.9532,183.9813,8055.0
2019-08-06 14:40:00,196.07,196.19,195.83,196.09,5406.0,183.9438,184.0564,183.7186,183.9626,5406.0
2019-08-06 14:45:00,196.05,196.05,195.79,195.88,3720.0,183.925,183.925,183.6811,183.7655,3720.0
2019-08-06 14:50:00,195.99,196.0,195.65,195.74,5601.0,183.8687,183.8781,183.5498,183.6342,5601.0
2019-08-06 14:55:00,195.7,195.8,195.63,195.67,4654.0,183.5967,183.6905,183.531,183.5685,4654.0
2019-08-06 15:00:00,195.77,195.77,195.54,195.61,5904.0,183.6623,183.6623,183.4466,183.5122,5904.0
2019-08-06 15:05:00,195.51,195.79,195.51,195.61,3270.0,183.4184,183.6811,183.4184,183.5122,3270.0
2019-08-06 15:10:00,195.61,195.98,195.6,195.96,5394.0,183.5122,183.8594,183.5029,183.8406,5394.0
2019-08-06 15:15:00,195.96,196.08,195.94,195.98,6669.0,183.8406,183.9532,183.8218,183.8594,6669.0
2019-08-06 15:20:00,196.11,196.17,195.82,195.89,6587.0,183.9813,184.0376,183.7093,183.7749,6587.0
2019-08-06 15:25:00,195.86,195.86,195.37,195.57,5899.0,183.7468,183.7468,183.2871,183.4747,5899.0
2019-08-06 15:30:00,195.53,195.57,195.35,195.42,6650.0,183.4372,183.4747,183.2683,183.334,6650.0
2019-08-06 15:35:00,195.47,195.7,195.47,195.64,5398.0,183.3809,183.5967,183.3809,183.5404,5398.0
2019-08-06 15:40:00,195.68,195.96,195.61,195.94,5921.0,183.5779,183.8406,183.5122,183.8218,5921.0
2019-08-06 15:45:00,195.88,196.15,195.63,196.02,16812.0,183.7655,184.0188,183.531,183.8969,16812.0
2019-08-06 15:50:00,196.01,196.56,196.01,196.55,20674.0,183.8875,184.4035,183.8875,184.3941,20674.0
2019-08-06 15:55:00,196.58,196.8,196.26,196.68,85815.0,184.4223,184.6286,184.122,184.5161,85815.0
2019-08-07 09:30:00,196.02,196.28,195.0,196.13,24367.0,183.8969,184.1408,182.94,184.0001,24367.0
2019-08-07 09:35:00,196.28,196.94,196.08,196.94,2891.0,184.1408,184.76,183.9532,184.76,2891.0
2019-08-07 09:40:00,197.02,197.16,196.02,196.26,18643.0,184.835,184.9664,183.8969,184.122,18643.0
2019-08-07 09:45:00,196.36,196.36,195.19,195.74,10046.0,184.2159,184.2159,183.1182,183.6342,10046.0
2019-08-07 09:50:00,195.92,196.42,195.89,196.42,3527.0,183.8031,184.2721,183.7749,184.2721,3527.0
2019-08-07 09:55:00,196.49,197.28,196.49,197.0,10732.0,184.3378,185.079,184.3378,184.8163,10732.0
2019-08-07 10:00:00,196.74,196.97,196.22,196.6,5087.0,184.5724,184.7881,184.0845,184.441,5087.0
2019-08-07 10:05:00,196.61,197.39,196.53,197.27,4334.0,184.4504,185.1822,184.3753,185.0696,4334.0
2019-08-07 10:10:00,197.28,197.81,197.18,197.5,3574.0,185.079,185.5762,184.9851,185.2854,3574.0
2019-08-07 10:15:00,197.53,198.07,197.47,197.78,5907.0,185.3135,185.8201,185.2572,185.548,5907.0
2019-08-07 10:20:00,197.7,197.88,197.57,197.7,13542.0,185.473,185.6419,185.351,185.473,13542.0
2019-08-07 10:25:00,197.82,198.38,197.72,197.92,5983.0,185.5856,186.1109,185.4917,185.6794,5983.0
2019-08-07 10:30:00,197.74,198.58,197.73,198.4,6069.0,185.5105,186.2986,185.5011,186.1297,6069.0
2019-08-07 10:35:00,198.36,198.69,198.03,198.52,10975.0,186.0922,186.4018,185.7826,186.2423,10975.0
2019-08-07 10:40:00,198.36,198.38,198.01,198.02,4297.0,186.0922,186.1109,185.7638,185.7732,4297.0
2019-08-07 10:45:00,198.0,198.1,197.5,197.95,7753.0,185.7544,185.8482,185.2854,185.7075,7753.0
2019-08-07 10:50:00,197.88,198.36,197.83,198.27,3581.0,185.6419,186.0922,185.5949,186.0077,3581.0
2019-08-07 10:55:00,198.2,198.41,197.94,198.41,5901.0,185.9421,186.1391,185.6981,186.1391,5901.0
2019-08-07 11:00:00,198.3,198.52,198.03,198.13,5088.0,186.0359,186.2423,185.7826,185.8764,5088.0
2019-08-07 11:05:00,198.17,198.25,197.78,198.25,3473.0,185.9139,185.989,185.548,185.989,3473.0
2019-08-07 11:10:00,198.2,198.7,198.19,198.66,4098.0,185.9421,186.4111,185.9327,186.3736,4098.0
2019-08-07 11:15:00,198.66,198.82,198.04,198.04,19200.0,186.3736,186.5237,185.792,185.792,19200.0
2019-08-07 11:20:00,198.18,198.2,197.26,197.28,3957.0,185.9233,185.9421,185.0602,185.079,3957.0
2019-08-07 11:25:00,197.28,197.38,197.12,197.37,7427.0,185.079,185.1728,184.9289,185.1634,7427.0
2019-08-07 11:30:00,197.28,197.39,197.07,197.39,3225.0,185.079,185.1822,184.8819,185.1822,3225.0
2019-08-07 11:35:00,197.56,197.78,197.3,197.78,4582.0,185.3416,185.548,185.0977,185.548,4582.0
2019-08-07 11:40:00,197.82,197.88,197.46,197.6,3301.0,185.5856,185.6419,185.2478,185.3792,3301.0
2019-08-07 11:45:00,197.65,197.72,197.36,197.72,2706.0,185.4261,185.4917,185.154,185.4917,2706.0
2019-08-07 11:50:00,197.63,197.65,197.34,197.48,3997.0,185.4073,185.4261,185.1353,185.2666,3997.0
2019-08-07 11:55:00,197.8,197.93,197.69,197.78,2912.0,185.5668,185.6888,185.4636,185.548,2912.0
2019-08-07 12:00:00,197.84,197.89,197.37,197.37,3678.0,185.6043,185.6512,185.1634,185.1634,3678.0
2019-08-07 12:05:00,197.37,197.56,197.25,197.34,4430.0,185.1634,185.3416,185.0508,185.1353,4430.0
2019-08-07 12:10:00,197.45,198.07,197.41,197.96,4165.0,185.2384,185.8201,185.2009,185.7169,4165.0
2019-08-07 12:15:00,197.97,198.11,197.8,197.81,3200.0,185.7263,185.8576,185.5668,185.5762,3200.0
2019-08-07 12:20:00,197.7,197.7,197.44,197.52,2790.0,185.473,185.473,185.2291,185.3041,2790.0
2019-08-07 12:25:00,197.56,197.89,197.45,197.84,2706.0,185.3416,185.6512,185.2384,185.6043,2706.0
2019-08-07 12:30:00,197.73,198.35,197.73,198.14,3456.0,185.5011,186.0828,185.5011,185.8858,3456.0
2019-08-07 12:35:00,198.25,198.44,198.17,198.26,2500.0,185.989,186.1672,185.9139,185.9984,2500.0
2019-08-07 12:40:00,198.3,198.68,198.3,198.63,1161.0,186.0359,186.3924,186.0359,186.3455,1161.0
2019-08-07 12:45:00,198.75,198.79,198.65,198.66,3625.0,186.458,186.4956,186.3642,186.3736,3625.0
2019-08-07 12:50:00,198.61,199.02,198.61,198.81,2110.0,186.3267,186.7113,186.3267,186.5143,2110.0
2019-08-07 12:55:00,198.8,199.08,198.78,199.08,3406.0,186.505,186.7676,186.4862,186.7676,3406.0
2019-08-07 13:00:00,199.11,199.25,198.95,199.0,2672.0,186.7958,186.9271,186.6457,186.6926,2672.0
2019-08-07 13:05:00,199.01,199.17,198.87,198.87,2234.0,186.702,186.8521,186.5706,186.5706,2234.0
2019-08-07 13:10:00,198.99,198.99,198.66,198.66,2200.0,186.6832,186.6832,186.3736,186.3736,2200.0
2019-08-07 13:15:00,198.65,198.88,198.5,198.88,34478.0,186.3642,186.58,186.2235,186.58,34478.0
2019-08-07 13:20:00,198.86,198.93,198.62,198.77,3145.0,186.5612,186.6269,186.3361,186.4768,3145.0
2019-08-07 13:25:00,198.77,198.77,198.54,198.54,1935.0,186.4768,186.4768,186.261,186.261,1935.0
2019-08-07 13:30:00,198.6,199.3,198.6,199.18,2706.0,186.3173,186.974,186.3173,186.8615,2706.0
2019-08-07 13:35:00,199.19,199.48,199.18,199.43,3793.0,186.8708,187.1429,186.8615,187.096,3793.0
2019-08-07 13:40:00,199.53,199.75,199.53,199.61,2703.0,187.1898,187.3962,187.1898,187.2649,2703.0
2019-08-07 13:45:00,199.58,199.93,199.54,199.92,2220.0,187.2367,187.5651,187.1992,187.5557,2220.0
2019-08-07 13:50:00,199.92,199.92,199.42,199.5,7117.0,187.5557,187.5557,187.0866,187.1617,7117.0
2019-08-07 13:55:00,199.41,199.41,199.1,199.1,4076.0,187.0772,187.0772,186.7864,186.7864,4076.0
2019-08-07 14:00:00,199.17,199.3,199.1,199.22,6225.0,186.8521,186.974,186.7864,186.899,6225.0
2019-08-07 14:05:00,199.24,199.74,199.23,199.73,3718.0,186.9177,187.3868,186.9084,187.3774,3718.0
2019-08-07 14:10:00,199.86,199.86,199.48,199.48,4070.0,187.4994,187.4994,187.1429,187.1429,4070.0
2019-08-07 14:15:00,199.47,199.47,198.6,198.68,13210.0,187.1335,187.1335,186.3173,186.3924,13210.0
2019-08-07 14:20:00,198.7,199.02,198.69,198.85,2624.0,186.4111,186.7113,186.4018,186.5519,2624.0
2019-08-07 14:25:00,199.05,199.46,198.79,199.46,4621.0,186.7395,187.1241,186.4956,187.1241,4621.0
2019-08-07 14:30:00,199.52,199.7,199.52,199.58,2890.0,187.1804,187.3493,187.1804,187.2367,2890.0
2019-08-07 14:35:00,199.66,199.67,199.36,199.4,2447.0,187.3118,187.3211,187.0303,187.0678,2447.0
2019-08-07 14:40:00,199.35,200.04,199.29,199.98,6993.0,187.0209,187.6683,186.9647,187.612,6993.0
2019-08-07 14:45:00,199.89,200.12,199.87,199.98,4202.0,187.5275,187.7433,187.5088,187.612,4202.0
2019-08-07 14:50:00,200.02,200.25,199.91,200.25,4162.0,187.6495,187.8653,187.5463,187.8653,4162.0
2019-08-07 14:55:00,200.14,200.45,200.13,200.38,4987.0,187.7621,188.0529,187.7527,187.9872,4987.0
2019-08-07 15:00:00,200.48,200.48,199.86,200.04,13620.0,188.0811,188.0811,187.4994,187.6683,13620.0
2019-08-07 15:05:00,200.13,200.28,200.09,200.18,5171.0,187.7527,187.8934,187.7152,187.7996,5171.0
2019-08-07 15:10:00,200.26,200.5,200.17,200.34,7099.0,187.8747,188.0998,187.7902,187.9497,7099.0
2019-08-07 15:15:00,200.36,200.65,200.24,200.59,4884.0,187.9685,188.2405,187.8559,188.1843,4884.0
2019-08-07 15:20:00,200.68,200.85,200.44,200.54,6575.0,188.2687,188.4282,188.0435,188.1373,6575.0
2019-08-07 15:25:00,200.6,200.87,200.47,200.84,5146.0,188.1936,188.4469,188.0717,188.4188,5146.0
2019-08-07 15:30:00,200.81,201.01,200.73,201.01,6862.0,188.3906,188.5783,188.3156,188.5783,6862.0
2019-08-07 15:35:00,200.96,201.07,200.82,200.94,8596.0,188.5314,188.6346,188.4,188.5126,8596.0
2019-08-07 15:40:00,200.88,200.9,200.5,200.65,7201.0,188.4563,188.4751,188.0998,188.2405,7201.0
2019-08-07 15:45:00,200.51,200.53,200.08,200.17,9618.0,188.1092,188.128,187.7058,187.7902,9618.0
2019-08-07 15:50:00,200.13,200.16,199.96,200.08,17954.0,187.7527,187.7808,187.5932,187.7058,17954.0
2019-08-07 15:55:00,200.1,200.71,200.1,200.21,53781.0,187.7246,188.2968,187.7246,187.8278,53781.0
2019-08-08 09:30:00,202.02,202.95,202.02,202.5,43645.0,189.5258,190.3983,189.5258,189.9761,43645.0
2019-08-08 09:35:00,202.65,202.8,202.16,202.16,2459.0,190.1168,190.2576,189.6572,189.6572,2459.0
2019-08-08 09:40:00,202.15,202.21,201.44,201.44,5011.0,189.6478,189.7041,188.9817,188.9817,5011.0
2019-08-08 09:45:00,201.49,201.84,201.39,201.79,3000.0,189.0286,189.3569,188.9348,189.31,3000.0
2019-08-08 09:50:00,201.83,202.11,201.23,202.06,6443.0,189.3476,189.6102,188.7847,189.5633,6443.0
2019-08-08 09:55:00,202.32,202.42,202.14,202.18,2917.0,189.8073,189.9011,189.6384,189.6759,2917.0
2019-08-08 10:00:00,202.09,202.34,201.92,202.26,6055.0,189.5915,189.826,189.432,189.751,6055.0
2019-08-08 10:05:00,202.42,202.69,202.32,202.62,11900.0,189.9011,190.1544,189.8073,190.0887,11900.0
2019-08-08 10:10:00,202.92,202.92,202.69,202.78,3586.0,190.3701,190.3701,190.1544,190.2388,3586.0
2019-08-08 10:15:00,202.95,202.95,202.62,202.62,5065.0,190.3983,190.3983,190.0887,190.0887,5065.0
2019-08-08 10:20:00,202.55,202.8,202.46,202.79,3661.0,190.023,190.2576,189.9386,190.2482,3661.0
2019-08-08 10:25:00,202.8,202.82,202.55,202.55,1800.0,190.2576,190.2763,190.023,190.023,1800.0
2019-08-08 10:30:00,202.6,202.65,202.34,202.38,2325.0,190.0699,190.1168,189.826,189.8635,2325.0
2019-08-08 10:35:00,202.32,202.5,202.22,202.47,2451.0,189.8073,189.9761,189.7134,189.948,2451.0
2019-08-08 10:40:00,202.26,202.67,202.26,202.48,3950.0,189.751,190.1356,189.751,189.9574,3950.0
2019-08-08 10:45:00,202.38,202.38,201.94,202.21,2885.0,189.8635,189.8635,189.4508,189.7041,2885.0
2019-08-08 10:50:00,202.13,202.55,202.13,202.55,4277.0,189.629,190.023,189.629,190.023,4277.0
2019-08-08 10:55:00,202.58,202.86,202.58,202.65,3830.0,190.0512,190.3139,190.0512,190.1168,3830.0
2019-08-08 11:00:00,202.66,202.77,202.43,202.65,5043.0,190.1262,190.2294,189.9105,190.1168,5043.0
2019-08-08 11:05:00,202.72,202.73,202.58,202.61,2290.0,190.1825,190.1919,190.0512,190.0793,2290.0
2019-08-08 11:10:00,202.54,202.78,202.48,202.76,3224.0,190.0136,190.2388,189.9574,190.22,3224.0
2019-08-08 11:15:00,202.81,203.27,202.74,203.26,4850.0,190.267,190.6985,190.2013,190.6891,4850.0
2019-08-08 11:20:00,203.28,203.52,203.22,203.47,3039.0,190.7079,190.933,190.6516,190.8861,3039.0
2019-08-08 11:25:00,203.44,203.96,203.43,203.75,8275.0,190.858,191.3458,190.8486,191.1488,8275.0
2019-08-08 11:30:00,203.77,204.11,203.68,204.06,6106.0,191.1676,191.4866,191.0831,191.4396,6106.0
2019-08-08 11:35:00,204.07,204.11,203.76,203.87,3545.0,191.449,191.4866,191.1582,191.2614,3545.0
2019-08-08 11:40:00,203.92,204.46,203.88,204.46,4520.0,191.3083,191.8149,191.2708,191.8149,4520.0
2019-08-08 11:45:00,204.47,204.49,204.1,204.11,3425.0,191.8243,191.843,191.4772,191.4866,3425.0
2019-08-08 11:50:00,204.09,204.21,204.01,204.17,1964.0,191.4678,191.5804,191.3927,191.5428,1964.0
2019-08-08 11:55:00,204.16,204.25,204.06,204.22,2817.0,191.5335,191.6179,191.4396,191.5897,2817.0
2019-08-08 12:00:00,204.23,204.37,204.19,204.27,3913.0,191.5991,191.7305,191.5616,191.6367,3913.0
2019-08-08 12:05:00,204.23,204.59,204.21,204.48,4772.0,191.5991,191.9369,191.5804,191.8337,4772.0
2019-08-08 12:10:00,204.44,204.48,204.35,204.45,1705.0,191.7961,191.8337,191.7117,191.8055,1705.0
2019-08-08 12:15:00,204.41,204.91,204.41,204.81,4729.0,191.768,192.2371,191.768,192.1433,4729.0
2019-08-08 12:20:00,204.77,204.83,204.66,204.66,4097.0,192.1057,192.162,192.0025,192.0025,4097.0
2019-08-08 12:25:00,204.65,204.73,204.62,204.66,3515.0,191.9932,192.0682,191.965,192.0025,3515.0
2019-08-08 12:30:00,204.63,204.64,204.46,204.63,6484.0,191.9744,191.9838,191.8149,191.9744,6484.0
2019-08-08 12:35:00,204.68,204.75,204.51,204.56,3635.0,192.0213,192.087,191.8618,191.9087,3635.0
2019-08-08 12:40:00,204.56,204.83,204.53,204.77,3550.0,191.9087,192.162,191.8806,192.1057,3550.0
2019-08-08 12:45:00,204.82,204.85,204.73,204.8,1742.0,192.1526,192.1808,192.0682,192.1339,1742.0
2019-08-08 12:50:00,204.85,205.0,204.85,204.96,10588.0,192.1808,192.3215,192.1808,192.284,10588.0
2019-08-08 12:55:00,205.01,205.01,204.84,204.9,2394.0,192.3309,192.3309,192.1714,192.2277,2394.0
2019-08-08 13:00:00,204.96,204.98,204.79,204.82,2800.0,192.284,192.3027,192.1245,192.1526,2800.0
2019-08-08 13:05:00,204.83,204.93,204.59,204.6,2600.0,192.162,192.2558,191.9369,191.9462,2600.0
2019-08-08 13:10:00,204.6,204.7,204.58,204.61,2417.0,191.9462,192.0401,191.9275,191.9556,2417.0
2019-08-08 13:15:00,204.63,204.69,204.4,204.4,2209.0,191.9744,192.0307,191.7586,191.7586,2209.0
2019-08-08 13:20:00,204.42,204.55,204.31,204.45,3868.0,191.7774,191.8993,191.6742,191.8055,3868.0
2019-08-08 13:25:00,204.41,204.51,204.32,204.33,1900.0,191.768,191.8618,191.6836,191.6929,1900.0
2019-08-08 13:30:00,204.37,204.55,204.37,204.53,2705.0,191.7305,191.8993,191.7305,191.8806,2705.0
2019-08-08 13:35:00,204.52,204.7,204.52,204.53,2800.0,191.8712,192.0401,191.8712,191.8806,2800.0
2019-08-08 13:40:00,204.55,204.75,204.55,204.64,3206.0,191.8993,192.087,191.8993,191.9838,3206.0
2019-08-08 13:45:00,204.67,204.72,204.44,204.44,8459.0,192.0119,192.0588,191.7961,191.7961,8459.0
2019-08-08 13:50:00,204.47,204.54,204.44,204.54,3678.0,191.8243,191.89,191.7961,191.89,3678.0
2019-08-08 13:55:00,204.65,204.65,204.38,204.38,3401.0,191.9932,191.9932,191.7399,191.7399,3401.0
2019-08-08 14:00:00,204.37,204.37,204.1,204.13,3088.0,191.7305,191.7305,191.4772,191.5053,3088.0
2019-08-08 14:05:00,204.17,204.4,204.14,204.31,2828.0,191.5428,191.7586,191.5147,191.6742,2828.0
2019-08-08 14:10:00,204.24,204.37,204.15,204.37,3409.0,191.6085,191.7305,191.5241,191.7305,3409.0
2019-08-08 14:15:00,204.37,204.44,204.28,204.42,2673.0,191.7305,191.7961,191.646,191.7774,2673.0
2019-08-08 14:20:00,204.37,204.47,204.27,204.31,2831.0,191.7305,191.8243,191.6367,191.6742,2831.0
2019-08-08 14:25:00,204.34,204.34,204.18,204.19,2655.0,191.7023,191.7023,191.5522,191.5616,2655.0
2019-08-08 14:30:00,204.24,204.48,204.23,204.31,3154.0,191.6085,191.8337,191.5991,191.6742,3154.0
2019-08-08 14:35:00,204.36,204.43,204.29,204.36,3123.0,191.7211,191.7868,191.6554,191.7211,3123.0
2019-08-08 14:40:00,204.41,204.56,204.38,204.49,3951.0,191.768,191.9087,191.7399,191.843,3951.0
2019-08-08 14:45:00,204.43,204.51,204.11,204.17,3150.0,191.7868,191.8618,191.4866,191.5428,3150.0
2019-08-08 14:50:00,204.22,204.71,204.22,204.46,4960.0,191.5897,192.0494,191.5897,191.8149,4960.0
2019-08-08 14:55:00,204.46,204.7,204.46,204.58,3000.0,191.8149,192.0401,191.8149,191.9275,3000.0
2019-08-08 15:00:00,204.4,204.55,204.37,204.55,3342.0,191.7586,191.8993,191.7305,191.8993,3342.0
2019-08-08 15:05:00,204.53,204.64,204.48,204.53,2649.0,191.8806,191.9838,191.8337,191.8806,2649.0
2019-08-08 15:10:00,204.53,204.53,204.21,204.26,2650.0,191.8806,191.8806,191.5804,191.6273,2650.0
2019-08-08 15:15:00,204.25,204.29,204.11,204.17,2464.0,191.6179,191.6554,191.4866,191.5428,2464.0
2019-08-08 15:20:00,204.13,204.31,204.03,204.3,2627.0,191.5053,191.6742,191.4115,191.6648,2627.0
2019-08-08 15:25:00,204.36,204.46,204.13,204.35,6074.0,191.7211,191.8149,191.5053,191.7117,6074.0
2019-08-08 15:30:00,204.32,204.58,204.27,204.53,8818.0,191.6836,191.9275,191.6367,191.8806,8818.0
2019-08-08 15:35:00,204.5,204.56,204.25,204.34,10004.0,191.8524,191.9087,191.6179,191.7023,10004.0
2019-08-08 15:40:00,204.37,204.95,204.37,204.95,9776.0,191.7305,192.2746,191.7305,192.2746,9776.0
2019-08-08 15:45:00,204.92,204.97,204.74,204.74,7580.0,192.2465,192.2934,192.0776,192.0776,7580.0
2019-08-08 15:50:00,204.8,205.04,204.76,204.94,21265.0,192.1339,192.359,192.0964,192.2652,21265.0
2019-08-08 15:55:00,204.99,205.17,204.8,205.08,39270.0,192.3121,192.481,192.1339,192.3966,39270.0
2019-08-09 09:30:00,204.67,205.25,203.4,205.09,26630.0,192.0119,192.556,190.8205,192.4059,26630.0
2019-08-09 09:35:00,205.17,205.58,204.86,205.09,5505.0,192.481,192.8656,192.1902,192.4059,5505.0
2019-08-09 09:40:00,205.08,205.64,205.08,205.39,2079.0,192.3966,192.9219,192.3966,192.6874,2079.0
2019-08-09 09:45:00,205.39,205.39,204.63,204.8,5936.0,192.6874,192.6874,191.9744,192.1339,5936.0
2019-08-09 09:50:00,204.64,204.84,204.47,204.56,6689.0,191.9838,192.1714,191.8243,191.9087,6689.0
2019-08-09 09:55:00,204.65,204.83,204.21,204.73,3729.0,191.9932,192.162,191.5804,192.0682,3729.0
2019-08-09 10:00:00,204.85,204.96,204.61,204.74,2277.0,192.1808,192.284,191.9556,192.0776,2277.0
2019-08-09 10:05:00,204.72,204.72,204.34,204.42,3832.0,192.0588,192.0588,191.7023,191.7774,3832.0
2019-08-09 10:10:00,204.38,204.67,204.33,204.63,2315.0,191.7399,192.0119,191.6929,191.9744,2315.0
2019-08-09 10:15:00,204.59,204.82,204.45,204.46,11229.0,191.9369,192.1526,191.8055,191.8149,11229.0
2019-08-09 10:20:00,204.53,204.56,204.27,204.51,2402.0,191.8806,191.9087,191.6367,191.8618,2402.0
2019-08-09 10:25:00,204.52,204.64,204.33,204.4,1926.0,191.8712,191.9838,191.6929,191.7586,1926.0
2019-08-09 10:30:00,204.41,204.47,203.99,204.14,2927.0,191.768,191.8243,191.374,191.5147,2927.0
2019-08-09 10:35:00,204.14,204.35,204.14,204.33,3601.0,191.5147,191.7117,191.5147,191.6929,3601.0
2019-08-09 10:40:00,204.22,204.22,203.85,203.99,2950.0,191.5897,191.5897,191.2426,191.374,2950.0
2019-08-09 10:45:00,204.03,204.36,203.94,204.3,4438.0,191.4115,191.7211,191.3271,191.6648,4438.0
2019-08-09 10:50:00,204.54,204.76,204.47,204.58,3800.0,191.89,192.0964,191.8243,191.9275,3800.0
2019-08-09 10:55:00,204.52,204.78,204.51,204.77,2885.0,191.8712,192.1151,191.8618,192.1057,2885.0
2019-08-09 11:00:00,204.8,204.94,204.7,204.7,3904.0,192.1339,192.2652,192.0401,192.0401,3904.0
2019-08-09 11:05:00,204.72,204.72,204.39,204.41,1700.0,192.0588,192.0588,191.7492,191.768,1700.0
2019-08-09 11:10:00,204.33,204.47,204.24,204.47,3184.0,191.6929,191.8243,191.6085,191.8243,3184.0
2019-08-09 11:15:00,204.55,204.65,204.53,204.54,1440.0,191.8993,191.9932,191.8806,191.89,1440.0
2019-08-09 11:20:00,204.59,204.75,204.38,204.38,4670.0,191.9369,192.087,191.7399,191.7399,4670.0
2019-08-09 11:25:00,204.34,204.39,204.03,204.03,2128.0,191.7023,191.7492,191.4115,191.4115,2128.0
2019-08-09 11:30:00,204.11,204.34,204.09,204.32,3600.0,191.4866,191.7023,191.4678,191.6836,3600.0
2019-08-09 11:35:00,204.53,204.53,204.34,204.45,1860.0,191.8806,191.8806,191.7023,191.8055,1860.0
2019-08-09 11:40:00,204.41,204.66,204.34,204.35,3215.0,191.768,192.0025,191.7023,191.7117,3215.0
2019-08-09 11:45:00,204.29,204.5,204.29,204.48,2089.0,191.6554,191.8524,191.6554,191.8337,2089.0
2019-08-09 11:50:00,204.54,204.6,204.28,204.28,2551.0,191.89,191.9462,191.646,191.646,2551.0
2019-08-09 11:55:00,204.28,204.42,203.84,203.97,2104.0,191.646,191.7774,191.2332,191.3552,2104.0
2019-08-09 12:00:00,203.99,204.21,203.95,204.2,1834.0,191.374,191.5804,191.3364,191.571,1834.0
2019-08-09 12:05:00,204.3,204.35,204.07,204.17,1893.0,191.6648,191.7117,191.449,191.5428,1893.0
2019-08-09 12:10:00,204.22,204.31,204.15,204.22,1602.0,191.5897,191.6742,191.5241,191.5897,1602.0
2019-08-09 12:15:00,204.21,204.21,203.93,203.99,2160.0,191.5804,191.5804,191.3177,191.374,2160.0
2019-08-09 12:20:00,203.94,204.24,203.92,204.14,2150.0,191.3271,191.6085,191.3083,191.5147,2150.0
2019-08-09 12:25:00,204.12,204.24,204.04,204.17,2388.0,191.4959,191.6085,191.4209,191.5428,2388.0
2019-08-09 12:30:00,204.14,204.3,204.13,204.25,1693.0,191.5147,191.6648,191.5053,191.6179,1693.0
2019-08-09 12:35:00,204.24,204.47,204.17,204.47,2150.0,191.6085,191.8243,191.5428,191.8243,2150.0
2019-08-09 12:40:00,204.42,204.68,204.42,204.54,2910.0,191.7774,192.0213,191.7774,191.89,2910.0
2019-08-09 12:45:00,204.63,204.8,204.63,204.8,302.0,191.9744,192.1339,191.9744,192.1339,302.0
2019-08-09 12:50:00,204.82,205.32,204.75,205.27,7095.0,192.1526,192.6217,192.087,192.5748,7095.0
2019-08-09 12:55:00,205.22,205.6,204.81,204.81,8670.0,192.5279,192.8844,192.1433,192.1433,8670.0
2019-08-09 13:00:00,204.96,205.11,204.96,205.09,3804.0,192.284,192.4247,192.284,192.4059,3804.0
2019-08-09 13:05:00,205.05,205.28,205.0,205.28,7208.0,192.3684,192.5842,192.3215,192.5842,7208.0
2019-08-09 13:10:00,205.3,205.82,205.25,205.69,4351.0,192.603,193.0908,192.556,192.9688,4351.0
2019-08-09 13:15:00,205.69,205.9,205.54,205.81,2802.0,192.9688,193.1658,192.8281,193.0814,2802.0
2019-08-09 13:20:00,205.81,206.15,205.81,205.96,5747.0,193.0814,193.4004,193.0814,193.2221,5747.0
2019-08-09 13:25:00,205.98,206.28,205.98,206.19,11798.0,193.2409,193.5223,193.2409,193.4379,11798.0
2019-08-09 13:30:00,206.29,206.65,206.27,206.43,13208.0,193.5317,193.8695,193.513,193.6631,13208.0
2019-08-09 13:35:00,206.35,206.5,206.18,206.48,7673.0,193.588,193.7287,193.4285,193.71,7673.0
2019-08-09 13:40:00,206.4,206.59,206.35,206.35,3385.0,193.6349,193.8132,193.588,193.588,3385.0
2019-08-09 13:45:00,206.33,206.41,206.16,206.37,2835.0,193.5693,193.6443,193.4098,193.6068,2835.0
2019-08-09 13:50:00,206.36,206.46,206.22,206.43,1515.0,193.5974,193.6912,193.4661,193.6631,1515.0
2019-08-09 13:55:00,206.32,206.44,206.29,206.37,2602.0,193.5599,193.6724,193.5317,193.6068,2602.0
2019-08-09 14:00:00,206.32,206.32,206.03,206.06,6289.0,193.5599,193.5599,193.2878,193.316,6289.0
2019-08-09 14:05:00,206.1,206.25,206.08,206.08,4100.0,193.3535,193.4942,193.3347,193.3347,4100.0
2019-08-09 14:10:00,206.21,206.38,206.2,206.38,3610.0,193.4567,193.6162,193.4473,193.6162,3610.0
2019-08-09 14:15:00,206.39,206.55,206.34,206.55,700.0,193.6255,193.7756,193.5786,193.7756,700.0
2019-08-09 14:20:00,206.47,206.56,206.35,206.52,3236.0,193.7006,193.785,193.588,193.7475,3236.0
2019-08-09 14:25:00,206.61,206.71,206.46,206.46,3573.0,193.8319,193.9258,193.6912,193.6912,3573.0
2019-08-09 14:30:00,206.45,206.64,206.41,206.47,6239.0,193.6818,193.8601,193.6443,193.7006,6239.0
2019-08-09 14:35:00,206.45,206.49,206.05,206.1,2407.0,193.6818,193.7194,193.3066,193.3535,2407.0
2019-08-09 14:40:00,206.21,206.32,206.15,206.32,2124.0,193.4567,193.5599,193.4004,193.5599,2124.0
2019-08-09 14:45:00,206.28,206.28,206.03,206.07,9282.0,193.5223,193.5223,193.2878,193.3253,9282.0
2019-08-09 14:50:00,206.07,206.09,205.83,205.99,2960.0,193.3253,193.3441,193.1002,193.2503,2960.0
2019-08-09 14:55:00,206.11,206.29,205.96,206.02,4848.0,193.3629,193.5317,193.2221,193.2784,4848.0
2019-08-09 15:00:00,205.94,206.37,205.84,206.34,3501.0,193.2034,193.6068,193.1096,193.5786,3501.0
2019-08-09 15:05:00,206.28,206.87,206.28,206.82,5476.0,193.5223,194.0759,193.5223,194.0289,5476.0
2019-08-09 15:10:00,206.65,206.92,206.65,206.81,2700.0,193.8695,194.1228,193.8695,194.0196,2700.0
2019-08-09 15:15:00,206.82,206.83,206.47,206.58,3048.0,194.0289,194.0383,193.7006,193.8038,3048.0
2019-08-09 15:20:00,206.56,206.56,206.43,206.56,3132.0,193.785,193.785,193.6631,193.785,3132.0
2019-08-09 15:25:00,206.56,206.56,206.39,206.44,2973.0,193.785,193.785,193.6255,193.6724,2973.0
2019-08-09 15:30:00,206.42,206.78,206.39,206.66,8337.0,193.6537,193.9914,193.6255,193.8788,8337.0
2019-08-09 15:35:00,206.62,206.71,206.54,206.63,4559.0,193.8413,193.9258,193.7663,193.8507,4559.0
2019-08-09 15:40:00,206.66,206.67,206.5,206.5,5516.0,193.8788,193.8882,193.7287,193.7287,5516.0
2019-08-09 15:45:00,206.47,206.68,206.42,206.48,8494.0,193.7006,193.8976,193.6537,193.71,8494.0
2019-08-09 15:50:00,206.48,206.6,206.15,206.28,9811.0,193.71,193.8226,193.4004,193.5223,9811.0
2019-08-09 15:55:00,206.21,206.23,205.87,205.97,38910.0,193.4567,193.4754,193.1377,193.2315,38910.0
2019-08-12 09:30:00,205.72,205.83,205.13,205.29,13750.0,192.997,193.1002,192.4435,192.5936,13750.0
2019-08-12 09:35:00,205.29,205.59,204.7,205.21,2104.0,192.5936,192.875,192.0401,192.5185,2104.0
2019-08-12 09:40:00,204.96,205.2,204.91,205.13,6054.0,192.284,192.5091,192.2371,192.4435,6054.0
2019-08-12 09:45:00,205.13,205.82,205.06,205.65,3928.0,192.4435,193.0908,192.3778,192.9313,3928.0
2019-08-12 09:50:00,205.61,205.61,205.04,205.15,5270.0,192.8938,192.8938,192.359,192.4622,5270.0
2019-08-12 09:55:00,205.13,205.26,204.89,205.14,5454.0,192.4435,192.5654,192.2183,192.4528,5454.0
2019-08-12 10:00:00,205.47,205.71,205.22,205.34,2626.0,192.7624,192.9876,192.5279,192.6405,2626.0
2019-08-12 10:05:00,205.34,205.38,205.0,205.38,2906.0,192.6405,192.678,192.3215,192.678,2906.0
2019-08-12 10:10:00,205.43,206.22,205.42,206.22,6256.0,192.7249,193.4661,192.7155,193.4661,6256.0
2019-08-12 10:15:00,206.23,206.53,206.06,206.46,5081.0,193.4754,193.7569,193.316,193.6912,5081.0
2019-08-12 10:20:00,206.43,206.79,206.4,206.79,6121.0,193.6631,194.0008,193.6349,194.0008,6121.0
2019-08-12 10:25:00,206.77,206.78,206.21,206.38,2355.0,193.982,193.9914,193.4567,193.6162,2355.0
2019-08-12 10:30:00,206.21,206.51,206.21,206.24,2545.0,193.4567,193.7381,193.4567,193.4848,2545.0
2019-08-12 10:35:00,206.26,206.71,206.22,206.71,4021.0,193.5036,193.9258,193.4661,193.9258,4021.0
2019-08-12 10:40:00,206.74,206.85,206.25,206.25,3940.0,193.9539,194.0571,193.4942,193.4942,3940.0
2019-08-12 10:45:00,206.28,206.36,206.04,206.22,2754.0,193.5223,193.5974,193.2972,193.4661,2754.0
2019-08-12 10:50:00,206.19,206.35,206.04,206.3,8870.0,193.4379,193.588,193.2972,193.5411,8870.0
2019-08-12 10:55:00,206.27,206.58,206.21,206.35,4195.0,193.513,193.8038,193.4567,193.588,4195.0
2019-08-12 11:00:00,206.24,206.31,205.91,206.03,5075.0,193.4848,193.5505,193.1752,193.2878,5075.0
2019-08-12 11:05:00,205.95,206.19,205.91,206.19,6944.0,193.2128,193.4379,193.1752,193.4379,6944.0
2019-08-12 11:10:00,206.13,206.14,205.51,205.82,7100.0,193.3816,193.391,192.8,193.0908,7100.0
2019-08-12 11:15:00,205.75,206.0,205.75,205.97,2400.0,193.0251,193.2597,193.0251,193.2315,2400.0
2019-08-12 11:20:00,205.92,206.04,205.76,205.84,3086.0,193.1846,193.2972,193.0345,193.1096,3086.0
2019-08-12 11:25:00,205.88,205.95,205.59,205.77,1917.0,193.1471,193.2128,192.875,193.0439,1917.0
2019-08-12 11:30:00,205.81,205.95,205.11,205.11,3150.0,193.0814,193.2128,192.4247,192.4247,3150.0
2019-08-12 11:35:00,205.2,205.26,205.07,205.2,2402.0,192.5091,192.5654,192.3872,192.5091,2402.0
2019-08-12 11:40:00,205.2,205.93,205.19,205.93,4000.0,192.5091,193.194,192.4998,193.194,4000.0
2019-08-12 11:45:00,205.88,205.96,205.68,205.76,3000.0,193.1471,193.2221,192.9595,193.0345,3000.0
2019-08-12 11:50:00,205.88,206.18,205.77,206.14,3183.0,193.1471,193.4285,193.0439,193.391,3183.0
2019-08-12 11:55:00,206.15,206.23,206.15,206.18,400.0,193.4004,193.4754,193.4004,193.4285,400.0
2019-08-12 12:00:00,206.09,206.3,205.66,205.66,7500.0,193.3441,193.5411,192.9407,192.9407,7500.0
2019-08-12 12:05:00,205.82,205.9,205.65,205.84,2241.0,193.0908,193.1658,192.9313,193.1096,2241.0
2019-08-12 12:10:00,206.0,206.16,205.95,205.96,3096.0,193.2597,193.4098,193.2128,193.2221,3096.0
2019-08-12 12:15:00,205.99,206.31,205.99,206.31,4434.0,193.2503,193.5505,193.2503,193.5505,4434.0
2019-08-12 12:20:00,206.35,206.4,206.25,206.28,1346.0,193.588,193.6349,193.4942,193.5223,1346.0
2019-08-12 12:25:00,206.25,206.4,206.17,206.4,2019.0,193.4942,193.6349,193.4191,193.6349,2019.0
2019-08-12 12:30:00,206.29,206.57,206.29,206.51,3934.0,193.5317,193.7944,193.5317,193.7381,3934.0
2019-08-12 12:35:00,206.53,206.61,206.51,206.59,1125.0,193.7569,193.8319,193.7381,193.8132,1125.0
2019-08-12 12:40:00,206.62,206.62,206.16,206.37,4204.0,193.8413,193.8413,193.4098,193.6068,4204.0
2019-08-12 12:45:00,206.18,206.28,206.02,206.02,1300.0,193.4285,193.5223,193.2784,193.2784,1300.0
2019-08-12 12:50:00,206.14,206.14,205.58,205.76,4105.0,193.391,193.391,192.8656,193.0345,4105.0
2019-08-12 12:55:00,205.76,205.86,205.73,205.73,900.0,193.0345,193.1283,193.0064,193.0064,900.0
2019-08-12 13:00:00,205.71,205.84,205.53,205.56,2800.0,192.9876,193.1096,192.8187,192.8469,2800.0
2019-08-12 13:05:00,205.62,205.86,205.6,205.6,2334.0,192.9032,193.1283,192.8844,192.8844,2334.0
2019-08-12 13:10:00,205.71,205.81,205.67,205.81,2961.0,192.9876,193.0814,192.9501,193.0814,2961.0
2019-08-12 13:15:00,205.86,205.86,205.18,205.26,3264.0,193.1283,193.1283,192.4904,192.5654,3264.0
2019-08-12 13:20:00,205.25,205.5,205.25,205.42,3937.0,192.556,192.7906,192.556,192.7155,3937.0
2019-08-12 13:25:00,205.45,205.64,205.45,205.54,3486.0,192.7437,192.9219,192.7437,192.8281,3486.0
2019-08-12 13:30:00,205.46,205.6,205.41,205.6,1700.0,192.7531,192.8844,192.7062,192.8844,1700.0
2019-08-12 13:35:00,205.55,205.63,205.05,205.05,6186.0,192.8375,192.9125,192.3684,192.3684,6186.0
2019-08-12 13:40:00,205.05,205.15,204.72,204.85,9286.0,192.3684,192.4622,192.0588,192.1808,9286.0
2019-08-12 13:45:00,204.84,204.9,204.71,204.71,1667.0,192.1714,192.2277,192.0494,192.0494,1667.0
2019-08-12 13:50:00,204.62,204.81,204.57,204.79,4152.0,191.965,192.1433,191.9181,192.1245,4152.0
2019-08-12 13:55:00,204.72,204.89,204.68,204.88,3129.0,192.0588,192.2183,192.0213,192.2089,3129.0
2019-08-12 14:00:00,204.91,205.0,204.73,204.91,4082.0,192.2371,192.3215,192.0682,192.2371,4082.0
2019-08-12 14:05:00,204.93,205.14,204.92,205.14,2415.0,192.2558,192.4528,192.2465,192.4528,2415.0
2019-08-12 14:10:00,205.07,205.35,205.07,205.17,5381.0,192.3872,192.6499,192.3872,192.481,5381.0
2019-08-12 14:15:00,205.21,205.21,204.84,204.84,2300.0,192.5185,192.5185,192.1714,192.1714,2300.0
2019-08-12 14:20:00,204.87,204.87,204.77,204.82,2995.0,192.1995,192.1995,192.1057,192.1526,2995.0
2019-08-12 14:25:00,204.82,204.82,204.51,204.51,4318.0,192.1526,192.1526,191.8618,191.8618,4318.0
2019-08-12 14:30:00,204.5,204.9,204.5,204.72,3903.0,191.8524,192.2277,191.8524,192.0588,3903.0
2019-08-12 14:35:00,204.81,204.91,204.78,204.87,3123.0,192.1433,192.2371,192.1151,192.1995,3123.0
2019-08-12 14:40:00,204.83,204.83,204.37,204.51,7200.0,192.162,192.162,191.7305,191.8618,7200.0
2019-08-12 14:45:00,204.5,204.75,204.5,204.56,6142.0,191.8524,192.087,191.8524,191.9087,6142.0
2019-08-12 14:50:00,204.62,204.86,204.62,204.74,7651.0,191.965,192.1902,191.965,192.0776,7651.0
2019-08-12 14:55:00,204.76,204.99,204.68,204.93,9256.0,192.0964,192.3121,192.0213,192.2558,9256.0
2019-08-12 15:00:00,204.95,205.24,204.89,205.01,9026.0,192.2746,192.5467,192.2183,192.3309,9026.0
2019-08-12 15:05:00,205.08,205.08,204.73,204.95,18274.0,192.3966,192.3966,192.0682,192.2746,18274.0
2019-08-12 15:10:00,204.9,205.0,204.84,204.9,6639.0,192.2277,192.3215,192.1714,192.2277,6639.0
2019-08-12 15:15:00,204.93,205.08,204.89,205.07,4010.0,192.2558,192.3966,192.2183,192.3872,4010.0
2019-08-12 15:20:00,204.98,205.02,204.86,204.98,4708.0,192.3027,192.3403,192.1902,192.3027,4708.0
2019-08-12 15:25:00,204.97,204.97,204.8,204.96,5336.0,192.2934,192.2934,192.1339,192.284,5336.0
2019-08-12 15:30:00,204.93,205.05,204.74,204.74,4392.0,192.2558,192.3684,192.0776,192.0776,4392.0
2019-08-12 15:35:00,204.78,205.02,204.69,204.98,2900.0,192.1151,192.3403,192.0307,192.3027,2900.0
2019-08-12 15:40:00,204.97,204.98,204.88,204.94,3978.0,192.2934,192.3027,192.2089,192.2652,3978.0
2019-08-12 15:45:00,204.96,204.97,204.75,204.77,5379.0,192.284,192.2934,192.087,192.1057,5379.0
2019-08-12 15:50:00,204.78,204.88,204.66,204.7,12343.0,192.1151,192.2089,192.0025,192.0401,12343.0
2019-08-12 15:55:00,204.7,205.01,204.34,204.89,51840.0,192.0401,192.3309,191.7023,192.2183,51840.0
2019-08-13 09:30:00,205.22,205.9,203.76,204.01,14782.0,192.5279,193.1658,191.1582,191.3927,14782.0
2019-08-13 09:35:00,204.0,205.55,204.0,204.76,5179.0,191.3834,192.8375,191.3834,192.0964,5179.0
2019-08-13 09:40:00,204.9,205.14,204.37,205.14,1942.0,192.2277,192.4528,191.7305,192.4528,1942.0
2019-08-13 09:45:00,205.04,206.69,204.92,205.86,17320.0,192.359,193.907,192.2465,193.1283,17320.0
2019-08-13 09:50:00,205.64,205.69,205.06,205.68,10230.0,192.9219,192.9688,192.3778,192.9595,10230.0
2019-08-13 09:55:00,205.63,205.92,204.91,205.92,13863.0,192.9125,193.1846,192.2371,193.1846,13863.0
2019-08-13 10:00:00,205.73,206.04,205.45,206.02,8837.0,193.0064,193.2972,192.7437,193.2784,8837.0
2019-08-13 10:05:00,206.0,206.33,205.7,206.33,4728.0,193.2597,193.5693,192.9782,193.5693,4728.0
2019-08-13 10:10:00,206.22,206.4,205.7,206.16,7530.0,193.4661,193.6349,192.9782,193.4098,7530.0
2019-08-13 10:15:00,206.29,206.77,206.29,206.77,2803.0,193.5317,193.982,193.5317,193.982,2803.0
2019-08-13 10:20:00,207.0,207.1,206.36,206.69,4211.0,194.1978,194.2916,193.5974,193.907,4211.0
2019-08-13 10:25:00,206.71,207.72,206.71,207.13,9600.0,193.9258,194.8733,193.9258,194.3198,9600.0
2019-08-13 10:30:00,207.11,207.2,206.89,207.2,3769.0,194.301,194.3854,194.0946,194.3854,3769.0
2019-08-13 10:35:00,206.98,207.22,206.74,206.74,2978.0,194.1791,194.4042,193.9539,193.9539,2978.0
2019-08-13 10:40:00,206.69,207.05,206.58,206.83,17860.0,193.907,194.2447,193.8038,194.0383,17860.0
2019-08-13 10:45:00,206.89,207.17,206.35,206.48,4805.0,194.0946,194.3573,193.588,193.71,4805.0
2019-08-13 10:50:00,206.38,207.07,206.26,207.06,7366.0,193.6162,194.2635,193.5036,194.2541,7366.0
2019-08-13 10:55:00,206.98,207.41,206.73,206.74,16918.0,194.1791,194.5825,193.9445,193.9539,16918.0
2019-08-13 11:00:00,206.65,206.95,206.3,206.5,10952.0,193.8695,194.1509,193.5411,193.7287,10952.0
2019-08-13 11:05:00,206.52,206.84,206.37,206.84,7669.0,193.7475,194.0477,193.6068,194.0477,7669.0
2019-08-13 11:10:00,206.89,207.24,206.65,207.06,7383.0,194.0946,194.423,193.8695,194.2541,7383.0
2019-08-13 11:15:00,206.99,206.99,206.23,206.37,7465.0,194.1884,194.1884,193.4754,193.6068,7465.0
2019-08-13 11:20:00,206.38,206.84,206.38,206.78,9851.0,193.6162,194.0477,193.6162,193.9914,9851.0
2019-08-13 11:25:00,206.69,207.11,206.58,206.85,4879.0,193.907,194.301,193.8038,194.0571,4879.0
2019-08-13 11:30:00,206.88,206.96,206.67,206.67,3172.0,194.0852,194.1603,193.8882,193.8882,3172.0
2019-08-13 11:35:00,206.76,207.34,206.72,207.34,5605.0,193.9727,194.5168,193.9351,194.5168,5605.0
2019-08-13 11:40:00,207.35,207.39,207.09,207.27,2747.0,194.5262,194.5637,194.2822,194.4511,2747.0
2019-08-13 11:45:00,207.38,207.53,207.2,207.2,3360.0,194.5543,194.695,194.3854,194.3854,3360.0
2019-08-13 11:50:00,207.23,207.5,207.04,207.5,6479.0,194.4136,194.6669,194.2353,194.6669,6479.0
2019-08-13 11:55:00,207.51,207.76,207.4,207.67,2350.0,194.6763,194.9108,194.5731,194.8264,2350.0
2019-08-13 12:00:00,207.74,207.98,207.63,207.68,2402.0,194.892,195.1172,194.7889,194.8358,2402.0
2019-08-13 12:05:00,207.62,207.9,207.6,207.67,4824.0,194.7795,195.0422,194.7607,194.8264,4824.0
2019-08-13 12:10:00,207.7,207.79,207.46,207.79,2301.0,194.8545,194.939,194.6294,194.939,2301.0
2019-08-13 12:15:00,207.77,208.11,207.77,207.79,7207.0,194.9202,195.2392,194.9202,194.939,7207.0
2019-08-13 12:20:00,207.84,208.1,207.84,207.95,6515.0,194.9859,195.2298,194.9859,195.0891,6515.0
2019-08-13 12:25:00,208.03,208.03,207.73,207.73,2833.0,195.1641,195.1641,194.8827,194.8827,2833.0
2019-08-13 12:30:00,207.73,207.8,207.45,207.46,2299.0,194.8827,194.9483,194.62,194.6294,2299.0
2019-08-13 12:35:00,207.49,207.63,207.39,207.43,2600.0,194.6575,194.7889,194.5637,194.6012,2600.0
2019-08-13 12:40:00,207.44,207.44,207.18,207.31,4440.0,194.6106,194.6106,194.3667,194.4886,4440.0
2019-08-13 12:45:00,207.29,207.33,207.21,207.21,1327.0,194.4699,194.5074,194.3948,194.3948,1327.0
2019-08-13 12:50:00,207.32,207.41,207.2,207.29,2926.0,194.498,194.5825,194.3854,194.4699,2926.0
2019-08-13 12:55:00,207.21,207.21,206.89,207.03,754.0,194.3948,194.3948,194.0946,194.226,754.0
2019-08-13 13:00:00,207.2,207.47,206.96,207.47,3045.0,194.3854,194.6387,194.1603,194.6387,3045.0
2019-08-13 13:05:00,207.46,207.61,207.41,207.55,1350.0,194.6294,194.7701,194.5825,194.7138,1350.0
2019-08-13 13:10:00,207.69,207.8,207.64,207.72,2450.0,194.8451,194.9483,194.7982,194.8733,2450.0
2019-08-13 13:15:00,207.71,207.71,206.86,207.1,3170.0,194.8639,194.8639,194.0665,194.2916,3170.0
2019-08-13 13:20:00,207.07,207.09,206.85,206.96,1917.0,194.2635,194.2822,194.0571,194.1603,1917.0
2019-08-13 13:25:00,207.11,207.23,206.91,207.23,1700.0,194.301,194.4136,194.1134,194.4136,1700.0
2019-08-13 13:30:00,207.17,207.34,207.02,207.34,3506.0,194.3573,194.5168,194.2166,194.5168,3506.0
2019-08-13 13:35:00,207.41,207.42,207.3,207.3,900.0,194.5825,194.5918,194.4793,194.4793,900.0
2019-08-13 13:40:00,207.34,207.34,207.19,207.27,1380.0,194.5168,194.5168,194.3761,194.4511,1380.0
2019-08-13 13:45:00,207.26,207.39,207.1,207.1,3050.0,194.4417,194.5637,194.2916,194.2916,3050.0
2019-08-13 13:50:00,207.18,207.42,207.18,207.4,2344.0,194.3667,194.5918,194.3667,194.5731,2344.0
2019-08-13 13:55:00,207.29,207.45,207.29,207.41,1210.0,194.4699,194.62,194.4699,194.5825,1210.0
2019-08-13 14:00:00,207.44,207.44,207.29,207.35,2503.0,194.6106,194.6106,194.4699,194.5262,2503.0
2019-08-13 14:05:00,207.31,207.37,207.12,207.32,2537.0,194.4886,194.5449,194.3104,194.498,2537.0
2019-08-13 14:10:00,207.36,207.41,207.22,207.41,3443.0,194.5356,194.5825,194.4042,194.5825,3443.0
2019-08-13 14:15:00,207.47,207.7,207.47,207.63,2340.0,194.6387,194.8545,194.6387,194.7889,2340.0
2019-08-13 14:20:00,207.66,207.76,207.42,207.53,2505.0,194.817,194.9108,194.5918,194.695,2505.0
2019-08-13 14:25:00,207.58,208.13,207.58,208.1,6419.0,194.7419,195.2579,194.7419,195.2298,6419.0
2019-08-13 14:30:00,208.14,208.2,208.01,208.2,4546.0,195.2673,195.3236,195.1454,195.3236,4546.0
2019-08-13 14:35:00,208.15,208.15,207.94,208.13,4206.0,195.2767,195.2767,195.0797,195.2579,4206.0
2019-08-13 14:40:00,208.09,208.3,207.98,208.3,2916.0,195.2204,195.4174,195.1172,195.4174,2916.0
2019-08-13 14:45:00,208.18,208.22,207.89,207.93,3759.0,195.3048,195.3424,195.0328,195.0703,3759.0
2019-08-13 14:50:00,208.04,208.23,208.03,208.18,2360.0,195.1735,195.3517,195.1641,195.3048,2360.0
2019-08-13 14:55:00,208.13,208.24,208.04,208.11,3873.0,195.2579,195.3611,195.1735,195.2392,3873.0
2019-08-13 15:00:00,208.1,208.22,207.83,207.89,3689.0,195.2298,195.3424,194.9765,195.0328,3689.0
2019-08-13 15:05:00,207.91,208.06,207.78,208.06,2500.0,195.0515,195.1923,194.9296,195.1923,2500.0
2019-08-13 15:10:00,208.03,208.13,207.81,207.86,4470.0,195.1641,195.2579,194.9577,195.0046,4470.0
2019-08-13 15:15:00,207.9,208.08,207.86,208.08,4257.0,195.0422,195.211,195.0046,195.211,4257.0
2019-08-13 15:20:00,208.03,208.03,207.71,207.76,7414.0,195.1641,195.1641,194.8639,194.9108,7414.0
2019-08-13 15:25:00,207.71,207.71,207.58,207.64,5031.0,194.8639,194.8639,194.7419,194.7982,5031.0
2019-08-13 15:30:00,207.65,207.65,207.36,207.44,6985.0,194.8076,194.8076,194.5356,194.6106,6985.0
2019-08-13 15:35:00,207.5,207.64,207.41,207.55,8807.0,194.6669,194.7982,194.5825,194.7138,8807.0
2019-08-13 15:40:00,207.58,207.61,207.37,207.4,6231.0,194.7419,194.7701,194.5449,194.5731,6231.0
2019-08-13 15:45:00,207.37,207.46,207.28,207.46,10847.0,194.5449,194.6294,194.4605,194.6294,10847.0
2019-08-13 15:50:00,207.42,207.7,207.34,207.7,18332.0,194.5918,194.8545,194.5168,194.8545,18332.0
2019-08-13 15:55:00,207.67,207.67,207.01,207.43,43038.0,194.8264,194.8264,194.2072,194.6012,43038.0
2019-08-14 09:30:00,205.0,205.79,204.62,204.8,19353.0,192.3215,193.0626,191.965,192.1339,19353.0
2019-08-14 09:35:00,205.86,206.23,205.12,205.89,11049.0,193.1283,193.4754,192.4341,193.1565,11049.0
2019-08-14 09:40:00,205.86,205.91,204.87,204.87,5682.0,193.1283,193.1752,192.1995,192.1995,5682.0
2019-08-14 09:45:00,205.29,205.29,204.82,204.85,4418.0,192.5936,192.5936,192.1526,192.1808,4418.0
2019-08-14 09:50:00,204.65,205.12,204.39,204.7,9519.0,191.9932,192.4341,191.7492,192.0401,9519.0
2019-08-14 09:55:00,204.69,204.69,203.95,204.51,11728.0,192.0307,192.0307,191.3364,191.8618,11728.0
2019-08-14 10:00:00,204.55,204.65,204.14,204.65,6806.0,191.8993,191.9932,191.5147,191.9932,6806.0
2019-08-14 10:05:00,204.73,205.17,204.51,205.17,4368.0,192.0682,192.481,191.8618,192.481,4368.0
2019-08-14 10:10:00,205.16,205.28,204.79,205.28,5207.0,192.4716,192.5842,192.1245,192.5842,5207.0
2019-08-14 10:15:00,205.33,205.48,205.11,205.25,4758.0,192.6311,192.7718,192.4247,192.556,4758.0
2019-08-14 10:20:00,204.98,205.31,204.93,205.27,7947.0,192.3027,192.6123,192.2558,192.5748,7947.0
2019-08-14 10:25:00,205.27,205.75,205.22,205.75,6966.0,192.5748,193.0251,192.5279,193.0251,6966.0
2019-08-14 10:30:00,205.67,205.67,205.22,205.65,7196.0,192.9501,192.9501,192.5279,192.9313,7196.0
2019-08-14 10:35:00,205.56,205.56,205.14,205.22,4167.0,192.8469,192.8469,192.4528,192.5279,4167.0
2019-08-14 10:40:00,205.22,205.22,204.89,205.09,6242.0,192.5279,192.5279,192.2183,192.4059,6242.0
2019-08-14 10:45:00,205.14,205.14,204.53,204.62,12104.0,192.4528,192.4528,191.8806,191.965,12104.0
2019-08-14 10:50:00,204.64,204.67,204.29,204.34,4930.0,191.9838,192.0119,191.6554,191.7023,4930.0
2019-08-14 10:55:00,204.4,204.52,204.21,204.21,3975.0,191.7586,191.8712,191.5804,191.5804,3975.0
2019-08-14 11:00:00,204.07,204.18,203.75,203.75,9146.0,191.449,191.5522,191.1488,191.1488,9146.0
2019-08-14 11:05:00,203.66,203.75,203.38,203.39,4736.0,191.0644,191.1488,190.8017,190.8111,4736.0
2019-08-14 11:10:00,203.26,203.26,203.03,203.03,4203.0,190.6891,190.6891,190.4733,190.4733,4203.0
2019-08-14 11:15:00,202.91,203.18,202.83,203.0,6826.0,190.3608,190.6141,190.2857,190.4452,6826.0
2019-08-14 11:20:00,202.95,203.16,202.75,203.11,13750.0,190.3983,190.5953,190.2107,190.5484,13750.0
2019-08-14 11:25:00,203.08,203.31,202.73,202.79,5431.0,190.5203,190.736,190.1919,190.2482,5431.0
2019-08-14 11:30:00,202.78,203.37,202.78,203.37,2902.0,190.2388,190.7923,190.2388,190.7923,2902.0
2019-08-14 11:35:00,203.44,203.97,203.42,203.96,5766.0,190.858,191.3552,190.8392,191.3458,5766.0
2019-08-14 11:40:00,204.02,204.02,203.66,203.83,6017.0,191.4021,191.4021,191.0644,191.2239,6017.0
2019-08-14 11:45:00,203.74,203.78,203.52,203.73,6628.0,191.1394,191.177,190.933,191.1301,6628.0
2019-08-14 11:50:00,203.7,203.83,203.5,203.69,5100.0,191.1019,191.2239,190.9143,191.0925,5100.0
2019-08-14 11:55:00,203.71,203.72,203.26,203.58,4700.0,191.1113,191.1207,190.6891,190.9893,4700.0
2019-08-14 12:00:00,203.49,203.49,202.82,202.89,3629.0,190.9049,190.9049,190.2763,190.342,3629.0
2019-08-14 12:05:00,202.88,203.0,202.74,202.89,3032.0,190.3326,190.4452,190.2013,190.342,3032.0
2019-08-14 12:10:00,202.71,203.07,202.71,202.97,3001.0,190.1731,190.5109,190.1731,190.4171,3001.0
2019-08-14 12:15:00,203.1,203.1,202.81,202.93,2073.0,190.539,190.539,190.267,190.3795,2073.0
2019-08-14 12:20:00,202.92,203.09,202.68,202.91,2606.0,190.3701,190.5296,190.145,190.3608,2606.0
2019-08-14 12:25:00,202.99,202.99,202.65,202.69,1356.0,190.4358,190.4358,190.1168,190.1544,1356.0
2019-08-14 12:30:00,202.77,203.03,202.74,202.95,2940.0,190.2294,190.4733,190.2013,190.3983,2940.0
2019-08-14 12:35:00,202.98,202.98,202.84,202.85,2040.0,190.4264,190.4264,190.2951,190.3045,2040.0
2019-08-14 12:40:00,202.92,202.92,202.62,202.64,3206.0,190.3701,190.3701,190.0887,190.1075,3206.0
2019-08-14 12:45:00,202.68,202.68,201.97,202.04,3801.0,190.145,190.145,189.4789,189.5446,3801.0
2019-08-14 12:50:00,201.92,202.17,201.83,201.92,6595.0,189.432,189.6665,189.3476,189.432,6595.0
2019-08-14 12:55:00,201.78,201.89,201.39,201.6,3400.0,189.3007,189.4039,188.9348,189.1318,3400.0
2019-08-14 13:00:00,201.64,201.82,201.23,201.55,5234.0,189.1693,189.3382,188.7847,189.0849,5234.0
2019-08-14 13:05:00,201.6,201.93,201.42,201.87,6780.0,189.1318,189.4414,188.9629,189.3851,6780.0
2019-08-14 13:10:00,201.99,202.0,201.78,201.88,4192.0,189.4977,189.507,189.3007,189.3945,4192.0
2019-08-14 13:15:00,201.78,201.94,201.38,201.47,2701.0,189.3007,189.4508,188.9254,189.0098,2701.0
2019-08-14 13:20:00,201.5,202.04,201.41,202.04,3432.0,189.038,189.5446,188.9535,189.5446,3432.0
2019-08-14 13:25:00,202.0,202.46,201.93,202.09,8739.0,189.507,189.9386,189.4414,189.5915,8739.0
2019-08-14 13:30:00,202.1,202.27,201.99,202.16,4805.0,189.6009,189.7603,189.4977,189.6572,4805.0
2019-08-14 13:35:00,202.13,202.55,202.06,202.36,1826.0,189.629,190.023,189.5633,189.8448,1826.0
2019-08-14 13:40:00,202.29,202.56,202.29,202.49,2896.0,189.7791,190.0324,189.7791,189.9667,2896.0
2019-08-14 13:45:00,202.52,202.67,202.32,202.67,6515.0,189.9949,190.1356,189.8073,190.1356,6515.0
2019-08-14 13:50:00,202.66,202.88,202.54,202.71,3000.0,190.1262,190.3326,190.0136,190.1731,3000.0
2019-08-14 13:55:00,202.78,202.78,202.34,202.52,6412.0,190.2388,190.2388,189.826,189.9949,6412.0
2019-08-14 14:00:00,202.58,202.58,202.12,202.12,2577.0,190.0512,190.0512,189.6196,189.6196,2577.0
2019-08-14 14:05:00,202.01,202.2,201.81,202.18,2354.0,189.5164,189.6947,189.3288,189.6759,2354.0
2019-08-14 14:10:00,202.17,202.62,202.13,202.17,4300.0,189.6665,190.0887,189.629,189.6665,4300.0
2019-08-14 14:15:00,202.35,202.5,202.2,202.2,2081.0,189.8354,189.9761,189.6947,189.6947,2081.0
2019-08-14 14:20:00,202.24,202.32,201.82,201.86,5800.0,189.7322,189.8073,189.3382,189.3757,5800.0
2019-08-14 14:25:00,201.81,202.25,201.81,201.98,6509.0,189.3288,189.7416,189.3288,189.4883,6509.0
2019-08-14 14:30:00,201.98,202.16,201.54,201.62,3489.0,189.4883,189.6572,189.0755,189.1505,3489.0
2019-08-14 14:35:00,201.7,201.7,201.26,201.28,3403.0,189.2256,189.2256,188.8128,188.8316,3403.0
2019-08-14 14:40:00,201.29,201.52,201.22,201.4,5192.0,188.841,189.0567,188.7753,188.9442,5192.0
2019-08-14 14:45:00,201.61,201.83,201.39,201.59,5550.0,189.1412,189.3476,188.9348,189.1224,5550.0
2019-08-14 14:50:00,201.55,202.11,201.55,201.96,2860.0,189.0849,189.6102,189.0849,189.4695,2860.0
2019-08-14 14:55:00,202.08,202.12,201.81,201.81,4600.0,189.5821,189.6196,189.3288,189.3288,4600.0
2019-08-14 15:00:00,201.84,202.63,201.75,202.51,5760.0,189.3569,190.0981,189.2725,189.9855,5760.0
2019-08-14 15:05:00,202.69,202.74,202.55,202.73,4952.0,190.1544,190.2013,190.023,190.1919,4952.0
2019-08-14 15:10:00,202.68,202.75,202.32,202.38,6576.0,190.145,190.2107,189.8073,189.8635,6576.0
2019-08-14 15:15:00,202.36,202.36,202.02,202.13,6884.0,189.8448,189.8448,189.5258,189.629,6884.0
2019-08-14 15:20:00,202.05,202.09,201.61,201.64,13769.0,189.554,189.5915,189.1412,189.1693,13769.0
2019-08-14 15:25:00,201.67,202.82,201.67,202.38,8048.0,189.1975,190.2763,189.1975,189.8635,8048.0
2019-08-14 15:30:00,202.26,202.26,201.64,202.25,6986.0,189.751,189.751,189.1693,189.7416,6986.0
2019-08-14 15:35:00,202.41,202.44,201.98,202.39,9106.0,189.8917,189.9198,189.4883,189.8729,9106.0
2019-08-14 15:40:00,202.48,202.52,201.79,202.07,9943.0,189.9574,189.9949,189.31,189.5727,9943.0
2019-08-14 15:45:00,202.12,202.5,202.01,202.06,18677.0,189.6196,189.9761,189.5164,189.5633,18677.0
2019-08-14 15:50:00,202.03,202.55,201.97,202.49,21401.0,189.5352,190.023,189.4789,189.9667,21401.0
2019-08-14 15:55:00,202.5,202.5,201.59,201.72,54730.0,189.9761,189.9761,189.1224,189.2444,54730.0
2019-08-15 09:30:00,202.94,203.49,202.13,202.89,28926.0,190.3889,190.9049,189.629,190.342,28926.0
2019-08-15 09:35:00,202.84,203.2,202.73,202.73,7914.0,190.2951,190.6328,190.1919,190.1919,7914.0
2019-08-15 09:40:00,202.5,202.99,202.34,202.66,8595.0,189.9761,190.4358,189.826,190.1262,8595.0
2019-08-15 09:45:00,202.9,203.54,202.88,203.16,5405.0,190.3514,190.9518,190.3326,190.5953,5405.0
2019-08-15 09:50:00,203.16,203.16,202.73,203.0,7085.0,190.5953,190.5953,190.1919,190.4452,7085.0
2019-08-15 09:55:00,202.88,203.43,202.73,203.39,12970.0,190.3326,190.8486,190.1919,190.8111,12970.0
2019-08-15 10:00:00,203.27,203.46,202.86,203.16,4622.0,190.6985,190.8768,190.3139,190.5953,4622.0
2019-08-15 10:05:00,202.88,203.09,202.77,203.02,2600.0,190.3326,190.5296,190.2294,190.464,2600.0
2019-08-15 10:10:00,203.06,203.18,202.85,202.92,6304.0,190.5015,190.6141,190.3045,190.3701,6304.0
2019-08-15 10:15:00,202.92,203.02,202.57,202.81,4577.0,190.3701,190.464,190.0418,190.267,4577.0
2019-08-15 10:20:00,202.85,203.16,202.79,203.09,2313.0,190.3045,190.5953,190.2482,190.5296,2313.0
2019-08-15 10:25:00,203.05,203.18,202.73,202.73,6267.0,190.4921,190.6141,190.1919,190.1919,6267.0
2019-08-15 10:30:00,202.71,203.2,202.64,203.05,5973.0,190.1731,190.6328,190.1075,190.4921,5973.0
2019-08-15 10:35:00,203.11,203.2,202.81,202.81,5818.0,190.5484,190.6328,190.267,190.267,5818.0
2019-08-15 10:40:00,202.66,203.3,202.63,203.3,3205.0,190.1262,190.7266,190.0981,190.7266,3205.0
2019-08-15 10:45:00,203.36,203.87,203.34,203.73,5386.0,190.7829,191.2614,190.7642,191.1301,5386.0
2019-08-15 10:50:00,203.7,204.1,203.7,203.84,5495.0,191.1019,191.4772,191.1019,191.2332,5495.0
2019-08-15 10:55:00,203.87,203.87,203.17,203.28,3416.0,191.2614,191.2614,190.6047,190.7079,3416.0
2019-08-15 11:00:00,203.21,203.34,202.9,202.94,4206.0,190.6422,190.7642,190.3514,190.3889,4206.0
2019-08-15 11:05:00,202.95,203.04,202.57,202.63,5121.0,190.3983,190.4827,190.0418,190.0981,5121.0
2019-08-15 11:10:00,202.61,202.99,202.54,202.75,2400.0,190.0793,190.4358,190.0136,190.2107,2400.0
2019-08-15 11:15:00,202.71,202.85,202.57,202.84,3082.0,190.1731,190.3045,190.0418,190.2951,3082.0
2019-08-15 11:20:00,202.79,202.83,202.59,202.59,2600.0,190.2482,190.2857,190.0606,190.0606,2600.0
2019-08-15 11:25:00,202.8,203.3,202.8,203.13,2019.0,190.2576,190.7266,190.2576,190.5672,2019.0
2019-08-15 11:30:00,203.17,203.17,203.01,203.02,3370.0,190.6047,190.6047,190.4546,190.464,3370.0
2019-08-15 11:35:00,203.21,203.36,203.07,203.36,4000.0,190.6422,190.7829,190.5109,190.7829,4000.0
2019-08-15 11:40:00,203.31,203.38,203.12,203.21,2200.0,190.736,190.8017,190.5578,190.6422,2200.0
2019-08-15 11:45:00,203.16,203.32,202.99,202.99,1598.0,190.5953,190.7454,190.4358,190.4358,1598.0
2019-08-15 11:50:00,203.04,203.05,202.85,203.03,3126.0,190.4827,190.4921,190.3045,190.4733,3126.0
2019-08-15 11:55:00,203.06,203.47,203.06,203.25,3569.0,190.5015,190.8861,190.5015,190.6797,3569.0
2019-08-15 12:00:00,203.25,203.32,203.11,203.31,5280.0,190.6797,190.7454,190.5484,190.736,5280.0
2019-08-15 12:05:00,203.27,203.55,203.27,203.4,2417.0,190.6985,190.9612,190.6985,190.8205,2417.0
2019-08-15 12:10:00,203.34,203.53,203.31,203.31,2591.0,190.7642,190.9424,190.736,190.736,2591.0
2019-08-15 12:15:00,203.29,203.36,203.19,203.35,3106.0,190.7173,190.7829,190.6234,190.7736,3106.0
2019-08-15 12:20:00,203.41,203.53,203.31,203.36,3202.0,190.8298,190.9424,190.736,190.7829,3202.0
2019-08-15 12:25:00,203.33,203.34,203.18,203.18,2400.0,190.7548,190.7642,190.6141,190.6141,2400.0
2019-08-15 12:30:00,203.27,203.29,203.1,203.12,3398.0,190.6985,190.7173,190.539,190.5578,3398.0
2019-08-15 12:35:00,203.27,203.35,203.09,203.18,2387.0,190.6985,190.7736,190.5296,190.6141,2387.0
2019-08-15 12:40:00,203.15,203.28,203.13,203.2,6012.0,190.5859,190.7079,190.5672,190.6328,6012.0
2019-08-15 12:45:00,203.14,203.22,203.04,203.11,6173.0,190.5765,190.6516,190.4827,190.5484,6173.0
2019-08-15 12:50:00,203.17,203.24,202.86,202.87,3736.0,190.6047,190.6704,190.3139,190.3232,3736.0
2019-08-15 12:55:00,202.86,203.06,202.84,202.84,2600.0,190.3139,190.5015,190.2951,190.2951,2600.0
2019-08-15 13:00:00,202.87,202.91,202.76,202.83,2600.0,190.3232,190.3608,190.22,190.2857,2600.0
2019-08-15 13:05:00,202.76,203.0,202.76,203.0,700.0,190.22,190.4452,190.22,190.4452,700.0
2019-08-15 13:10:00,202.94,202.99,202.77,202.77,2465.0,190.3889,190.4358,190.2294,190.2294,2465.0
2019-08-15 13:15:00,202.87,202.91,202.81,202.89,1000.0,190.3232,190.3608,190.267,190.342,1000.0
2019-08-15 13:20:00,202.95,202.95,202.81,202.84,3657.0,190.3983,190.3983,190.267,190.2951,3657.0
2019-08-15 13:25:00,202.81,202.81,202.57,202.73,2101.0,190.267,190.267,190.0418,190.1919,2101.0
2019-08-15 13:30:00,202.84,202.97,202.74,202.97,1573.0,190.2951,190.4171,190.2013,190.4171,1573.0
2019-08-15 13:35:00,202.89,202.89,202.68,202.76,3464.0,190.342,190.342,190.145,190.22,3464.0
2019-08-15 13:40:00,202.71,202.81,202.59,202.6,6215.0,190.1731,190.267,190.0606,190.0699,6215.0
2019-08-15 13:45:00,202.57,202.65,202.34,202.39,3605.0,190.0418,190.1168,189.826,189.8729,3605.0
2019-08-15 13:50:00,202.39,202.4,201.89,202.06,4201.0,189.8729,189.8823,189.4039,189.5633,4201.0
2019-08-15 13:55:00,202.0,202.13,201.84,201.91,4908.0,189.507,189.629,189.3569,189.4226,4908.0
2019-08-15 14:00:00,201.86,202.17,201.82,201.97,3209.0,189.3757,189.6665,189.3382,189.4789,3209.0
2019-08-15 14:05:00,202.06,202.57,202.06,202.56,1283.0,189.5633,190.0418,189.5633,190.0324,1283.0
2019-08-15 14:10:00,202.97,203.05,202.71,202.77,5995.0,190.4171,190.4921,190.1731,190.2294,5995.0
2019-08-15 14:15:00,202.78,202.87,202.68,202.68,4331.0,190.2388,190.3232,190.145,190.145,4331.0
2019-08-15 14:20:00,202.71,203.29,202.71,203.17,5866.0,190.1731,190.7173,190.1731,190.6047,5866.0
2019-08-15 14:25:00,203.2,203.24,203.1,203.12,2742.0,190.6328,190.6704,190.539,190.5578,2742.0
2019-08-15 14:30:00,203.07,203.38,202.87,203.32,5448.0,190.5109,190.8017,190.3232,190.7454,5448.0
2019-08-15 14:35:00,203.43,203.47,203.13,203.26,3954.0,190.8486,190.8861,190.5672,190.6891,3954.0
2019-08-15 14:40:00,203.27,203.43,203.08,203.12,7424.0,190.6985,190.8486,190.5203,190.5578,7424.0
2019-08-15 14:45:00,203.22,203.45,203.21,203.38,11537.0,190.6516,190.8674,190.6422,190.8017,11537.0
2019-08-15 14:50:00,203.37,203.45,203.12,203.38,13007.0,190.7923,190.8674,190.5578,190.8017,13007.0
2019-08-15 14:55:00,203.37,203.37,203.14,203.14,4100.0,190.7923,190.7923,190.5765,190.5765,4100.0
2019-08-15 15:00:00,203.15,203.52,203.15,203.28,9858.0,190.5859,190.933,190.5859,190.7079,9858.0
2019-08-15 15:05:00,203.34,203.47,203.24,203.41,12710.0,190.7642,190.8861,190.6704,190.8298,12710.0
2019-08-15 15:10:00,203.5,203.65,203.38,203.54,6454.0,190.9143,191.055,190.8017,190.9518,6454.0
2019-08-15 15:15:00,203.52,203.52,203.22,203.29,5400.0,190.933,190.933,190.6516,190.7173,5400.0
2019-08-15 15:20:00,203.37,203.44,203.11,203.21,16713.0,190.7923,190.858,190.5484,190.6422,16713.0
2019-08-15 15:25:00,203.21,203.33,203.2,203.24,3238.0,190.6422,190.7548,190.6328,190.6704,3238.0
2019-08-15 15:30:00,203.21,203.47,203.15,203.3,5880.0,190.6422,190.8861,190.5859,190.7266,5880.0
2019-08-15 15:35:00,203.3,203.68,203.3,203.68,5661.0,190.7266,191.0831,190.7266,191.0831,5661.0
2019-08-15 15:40:00,203.8,204.01,203.58,203.93,8117.0,191.1957,191.3927,190.9893,191.3177,8117.0
2019-08-15 15:45:00,203.93,204.09,203.85,204.02,10246.0,191.3177,191.4678,191.2426,191.4021,10246.0
2019-08-15 15:50:00,204.09,204.13,203.82,203.97,28866.0,191.4678,191.5053,191.2145,191.3552,28866.0
2019-08-15 15:55:00,204.06,204.06,203.46,203.64,46296.0,191.4396,191.4396,190.8768,191.0456,46296.0
2019-08-16 09:30:00,204.24,204.94,203.86,204.6,52021.0,191.6085,192.2652,191.252,191.9462,52021.0
2019-08-16 09:35:00,204.95,205.56,204.53,204.66,4213.0,192.2746,192.8469,191.8806,192.0025,4213.0
2019-08-16 09:40:00,204.67,204.67,204.02,204.28,2709.0,192.0119,192.0119,191.4021,191.646,2709.0
2019-08-16 09:45:00,204.08,204.38,203.99,204.28,3716.0,191.4584,191.7399,191.374,191.646,3716.0
2019-08-16 09:50:00,204.33,204.8,204.12,204.34,4872.0,191.6929,192.1339,191.4959,191.7023,4872.0
2019-08-16 09:55:00,204.32,204.48,204.06,204.36,5762.0,191.6836,191.8337,191.4396,191.7211,5762.0
2019-08-16 10:00:00,204.58,204.79,204.29,204.79,2773.0,191.9275,192.1245,191.6554,192.1245,2773.0
2019-08-16 10:05:00,204.94,205.17,204.83,204.87,15043.0,192.2652,192.481,192.162,192.1995,15043.0
2019-08-16 10:10:00,204.83,205.11,204.69,204.78,4656.0,192.162,192.4247,192.0307,192.1151,4656.0
2019-08-16 10:15:00,204.85,205.14,204.72,204.72,7348.0,192.1808,192.4528,192.0588,192.0588,7348.0
2019-08-16 10:20:00,204.77,205.63,204.72,205.44,3378.0,192.1057,192.9125,192.0588,192.7343,3378.0
2019-08-16 10:25:00,205.41,205.76,205.2,205.33,1700.0,192.7062,193.0345,192.5091,192.6311,1700.0
2019-08-16 10:30:00,205.33,205.34,205.08,205.09,2336.0,192.6311,192.6405,192.3966,192.4059,2336.0
2019-08-16 10:35:00,205.18,205.34,205.14,205.34,2600.0,192.4904,192.6405,192.4528,192.6405,2600.0
2019-08-16 10:40:00,205.28,205.66,205.28,205.66,2701.0,192.5842,192.9407,192.5842,192.9407,2701.0
2019-08-16 10:45:00,205.64,205.9,205.58,205.77,2081.0,192.9219,193.1658,192.8656,193.0439,2081.0
2019-08-16 10:50:00,205.84,205.93,205.77,205.79,3002.0,193.1096,193.194,193.0439,193.0626,3002.0
2019-08-16 10:55:00,205.77,206.19,205.74,206.19,3194.0,193.0439,193.4379,193.0157,193.4379,3194.0
2019-08-16 11:00:00,206.26,206.38,206.03,206.1,3804.0,193.5036,193.6162,193.2878,193.3535,3804.0
2019-08-16 11:05:00,206.17,206.17,205.99,206.1,3801.0,193.4191,193.4191,193.2503,193.3535,3801.0
2019-08-16 11:10:00,206.01,206.01,205.53,205.65,3019.0,193.269,193.269,192.8187,192.9313,3019.0
2019-08-16 11:15:00,205.6,205.7,205.51,205.7,5870.0,192.8844,192.9782,192.8,192.9782,5870.0
2019-08-16 11:20:00,205.71,205.87,205.69,205.86,4202.0,192.9876,193.1377,192.9688,193.1283,4202.0
2019-08-16 11:25:00,205.95,205.95,205.72,205.77,6440.0,193.2128,193.2128,192.997,193.0439,6440.0
2019-08-16 11:30:00,205.74,205.84,205.61,205.84,7256.0,193.0157,193.1096,192.8938,193.1096,7256.0
2019-08-16 11:35:00,205.87,205.99,205.66,205.73,3703.0,193.1377,193.2503,192.9407,193.0064,3703.0
2019-08-16 11:40:00,205.77,205.98,205.7,205.7,3705.0,193.0439,193.2409,192.9782,192.9782,3705.0
2019-08-16 11:45:00,205.71,205.78,205.6,205.7,4964.0,192.9876,193.0533,192.8844,192.9782,4964.0
2019-08-16 11:50:00,205.76,206.0,205.75,205.87,2504.0,193.0345,193.2597,193.0251,193.1377,2504.0
2019-08-16 11:55:00,205.91,205.94,205.66,205.73,3162.0,193.1752,193.2034,192.9407,193.0064,3162.0
2019-08-16 12:00:00,205.66,205.87,205.58,205.82,8600.0,192.9407,193.1377,192.8656,193.0908,8600.0
2019-08-16 12:05:00,205.83,205.92,205.66,205.79,3601.0,193.1002,193.1846,192.9407,193.0626,3601.0
2019-08-16 12:10:00,205.84,205.87,205.73,205.83,2600.0,193.1096,193.1377,193.0064,193.1002,2600.0
2019-08-16 12:15:00,205.89,205.89,205.7,205.88,4125.0,193.1565,193.1565,192.9782,193.1471,4125.0
2019-08-16 12:20:00,205.89,206.05,205.89,206.05,1589.0,193.1565,193.3066,193.1565,193.3066,1589.0
2019-08-16 12:25:00,206.05,206.27,206.05,206.12,1801.0,193.3066,193.513,193.3066,193.3722,1801.0
2019-08-16 12:30:00,206.09,206.4,206.09,206.33,2200.0,193.3441,193.6349,193.3441,193.5693,2200.0
2019-08-16 12:35:00,206.27,206.45,206.27,206.33,1711.0,193.513,193.6818,193.513,193.5693,1711.0
2019-08-16 12:40:00,206.33,206.4,206.18,206.37,5408.0,193.5693,193.6349,193.4285,193.6068,5408.0
2019-08-16 12:45:00,206.35,206.36,206.29,206.31,1600.0,193.588,193.5974,193.5317,193.5505,1600.0
2019-08-16 12:50:00,206.34,206.36,206.19,206.19,2400.0,193.5786,193.5974,193.4379,193.4379,2400.0
2019-08-16 12:55:00,206.24,206.29,206.12,206.29,2835.0,193.4848,193.5317,193.3722,193.5317,2835.0
2019-08-16 13:00:00,206.26,206.31,206.25,206.31,3526.0,193.5036,193.5505,193.4942,193.5505,3526.0
2019-08-16 13:05:00,206.34,206.47,206.34,206.47,2752.0,193.5786,193.7006,193.5786,193.7006,2752.0
2019-08-16 13:10:00,206.44,206.44,206.33,206.38,2501.0,193.6724,193.6724,193.5693,193.6162,2501.0
2019-08-16 13:15:00,206.36,206.47,206.23,206.36,3040.0,193.5974,193.7006,193.4754,193.5974,3040.0
2019-08-16 13:20:00,206.36,206.39,206.3,206.37,1712.0,193.5974,193.6255,193.5411,193.6068,1712.0
2019-08-16 13:25:00,206.38,206.44,206.33,206.36,2502.0,193.6162,193.6724,193.5693,193.5974,2502.0
2019-08-16 13:30:00,206.39,206.4,206.27,206.3,3172.0,193.6255,193.6349,193.513,193.5411,3172.0
2019-08-16 13:35:00,206.26,206.32,206.14,206.17,2810.0,193.5036,193.5599,193.391,193.4191,2810.0
2019-08-16 13:40:00,206.17,206.19,206.05,206.1,4922.0,193.4191,193.4379,193.3066,193.3535,4922.0
2019-08-16 13:45:00,206.13,206.17,206.12,206.14,1113.0,193.3816,193.4191,193.3722,193.391,1113.0
2019-08-16 13:50:00,206.15,206.37,206.15,206.37,2726.0,193.4004,193.6068,193.4004,193.6068,2726.0
2019-08-16 13:55:00,206.37,206.5,206.35,206.44,3377.0,193.6068,193.7287,193.588,193.6724,3377.0
2019-08-16 14:00:00,206.5,206.56,206.45,206.48,3452.0,193.7287,193.785,193.6818,193.71,3452.0
2019-08-16 14:05:00,206.49,206.54,206.43,206.46,1900.0,193.7194,193.7663,193.6631,193.6912,1900.0
2019-08-16 14:10:00,206.43,206.76,206.43,206.73,4102.0,193.6631,193.9727,193.6631,193.9445,4102.0
2019-08-16 14:15:00,206.71,207.05,206.71,207.01,6482.0,193.9258,194.2447,193.9258,194.2072,6482.0
2019-08-16 14:20:00,207.04,207.26,207.04,207.06,3990.0,194.2353,194.4417,194.2353,194.2541,3990.0
2019-08-16 14:25:00,207.04,207.04,206.65,206.68,2600.0,194.2353,194.2353,193.8695,193.8976,2600.0
2019-08-16 14:30:00,206.63,206.72,206.58,206.72,2253.0,193.8507,193.9351,193.8038,193.9351,2253.0
2019-08-16 14:35:00,206.75,206.88,206.71,206.71,5712.0,193.9633,194.0852,193.9258,193.9258,5712.0
2019-08-16 14:40:00,206.74,206.83,206.69,206.69,2125.0,193.9539,194.0383,193.907,193.907,2125.0
2019-08-16 14:45:00,206.68,206.74,206.62,206.74,3420.0,193.8976,193.9539,193.8413,193.9539,3420.0
2019-08-16 14:50:00,206.66,206.68,206.52,206.57,2400.0,193.8788,193.8976,193.7475,193.7944,2400.0
2019-08-16 14:55:00,206.64,206.84,206.64,206.78,4193.0,193.8601,194.0477,193.8601,193.9914,4193.0
2019-08-16 15:00:00,206.77,206.9,206.73,206.83,2215.0,193.982,194.104,193.9445,194.0383,2215.0
2019-08-16 15:05:00,206.85,207.03,206.83,207.03,5515.0,194.0571,194.226,194.0383,194.226,5515.0
2019-08-16 15:10:00,207.02,207.35,207.0,207.3,8038.0,194.2166,194.5262,194.1978,194.4793,8038.0
2019-08-16 15:15:00,207.28,207.28,207.19,207.2,2900.0,194.4605,194.4605,194.3761,194.3854,2900.0
2019-08-16 15:20:00,207.18,207.18,206.69,206.69,3971.0,194.3667,194.3667,193.907,193.907,3971.0
2019-08-16 15:25:00,206.76,206.83,206.65,206.76,4646.0,193.9727,194.0383,193.8695,193.9727,4646.0
2019-08-16 15:30:00,206.73,206.82,206.67,206.78,7965.0,193.9445,194.0289,193.8882,193.9914,7965.0
2019-08-16 15:35:00,206.79,206.86,206.67,206.73,5907.0,194.0008,194.0665,193.8882,193.9445,5907.0
2019-08-16 15:40:00,206.73,207.17,206.73,207.12,8429.0,193.9445,194.3573,193.9445,194.3104,8429.0
2019-08-16 15:45:00,207.11,207.31,207.08,207.17,9366.0,194.301,194.4886,194.2729,194.3573,9366.0
2019-08-16 15:50:00,207.18,207.63,207.09,207.49,16005.0,194.3667,194.7889,194.2822,194.6575,16005.0
2019-08-16 15:55:00,207.55,207.56,206.57,206.88,86929.0,194.7138,194.7232,193.7944,194.0852,86929.0
2019-08-19 09:30:00,209.22,209.87,207.99,208.12,26536.0,196.2805,196.8903,195.1266,195.2485,26536.0
2019-08-19 09:35:00,208.13,208.14,207.2,207.22,4327.0,195.2579,195.2673,194.3854,194.4042,4327.0
2019-08-19 09:40:00,207.11,207.23,206.76,206.95,8292.0,194.301,194.4136,193.9727,194.1509,8292.0
2019-08-19 09:45:00,206.89,206.9,206.01,206.49,22229.0,194.0946,194.104,193.269,193.7194,22229.0
2019-08-19 09:50:00,206.58,207.52,206.57,207.39,20420.0,193.8038,194.6857,193.7944,194.5637,20420.0
2019-08-19 09:55:00,207.42,207.46,206.99,207.39,7380.0,194.5918,194.6294,194.1884,194.5637,7380.0
2019-08-19 10:00:00,207.32,207.5,207.05,207.49,3300.0,194.498,194.6669,194.2447,194.6575,3300.0
2019-08-19 10:05:00,207.37,207.51,207.03,207.06,7207.0,194.5449,194.6763,194.226,194.2541,7207.0
2019-08-19 10:10:00,207.02,207.59,206.89,207.53,4789.0,194.2166,194.7513,194.0946,194.695,4789.0
2019-08-19 10:15:00,207.48,207.69,207.48,207.49,4261.0,194.6481,194.8451,194.6481,194.6575,4261.0
2019-08-19 10:20:00,207.5,207.5,207.26,207.33,5722.0,194.6669,194.6669,194.4417,194.5074,5722.0
2019-08-19 10:25:00,207.29,207.41,207.2,207.38,4602.0,194.4699,194.5825,194.3854,194.5543,4602.0
2019-08-19 10:30:00,207.41,207.54,207.07,207.54,10863.0,194.5825,194.7044,194.2635,194.7044,10863.0
2019-08-19 10:35:00,207.54,207.71,207.51,207.58,3758.0,194.7044,194.8639,194.6763,194.7419,3758.0
2019-08-19 10:40:00,207.62,207.88,207.62,207.83,5468.0,194.7795,195.0234,194.7795,194.9765,5468.0
2019-08-19 10:45:00,207.83,207.96,207.68,207.94,5669.0,194.9765,195.0984,194.8358,195.0797,5669.0
2019-08-19 10:50:00,207.89,207.89,207.67,207.68,7820.0,195.0328,195.0328,194.8264,194.8358,7820.0
2019-08-19 10:55:00,207.73,207.83,207.66,207.76,6393.0,194.8827,194.9765,194.817,194.9108,6393.0
2019-08-19 11:00:00,207.77,207.94,207.68,207.68,3047.0,194.9202,195.0797,194.8358,194.8358,3047.0
2019-08-19 11:05:00,207.78,207.84,207.6,207.7,4280.0,194.9296,194.9859,194.7607,194.8545,4280.0
2019-08-19 11:10:00,207.78,207.99,207.74,207.86,4130.0,194.9296,195.1266,194.892,195.0046,4130.0
2019-08-19 11:15:00,207.87,207.97,207.7,207.7,3500.0,195.014,195.1078,194.8545,194.8545,3500.0
2019-08-19 11:20:00,207.67,207.85,207.61,207.76,4067.0,194.8264,194.9952,194.7701,194.9108,4067.0
2019-08-19 11:25:00,207.77,208.09,207.76,208.09,5017.0,194.9202,195.2204,194.9108,195.2204,5017.0
2019-08-19 11:30:00,208.07,208.51,207.91,208.3,8555.0,195.2016,195.6144,195.0515,195.4174,8555.0
2019-08-19 11:35:00,208.29,208.41,208.28,208.32,2914.0,195.408,195.5206,195.3987,195.4362,2914.0
2019-08-19 11:40:00,208.28,208.28,208.16,208.27,2701.0,195.3987,195.3987,195.2861,195.3893,2701.0
2019-08-19 11:45:00,208.26,208.4,208.09,208.39,7863.0,195.3799,195.5112,195.2204,195.5018,7863.0
2019-08-19 11:50:00,208.4,208.42,208.09,208.27,2760.0,195.5112,195.53,195.2204,195.3893,2760.0
2019-08-19 11:55:00,208.27,208.53,208.27,208.32,3852.0,195.3893,195.6332,195.3893,195.4362,3852.0
2019-08-19 12:00:00,208.31,208.31,208.1,208.25,3574.0,195.4268,195.4268,195.2298,195.3705,3574.0
2019-08-19 12:05:00,208.2,208.28,208.1,208.12,4819.0,195.3236,195.3987,195.2298,195.2485,4819.0
2019-08-19 12:10:00,208.06,208.15,208.01,208.15,4940.0,195.1923,195.2767,195.1454,195.2767,4940.0
2019-08-19 12:15:00,208.15,208.41,208.15,208.33,3068.0,195.2767,195.5206,195.2767,195.4456,3068.0
2019-08-19 12:20:00,208.32,208.41,208.1,208.12,2492.0,195.4362,195.5206,195.2298,195.2485,2492.0
2019-08-19 12:25:00,208.14,208.18,208.11,208.18,900.0,195.2673,195.3048,195.2392,195.3048,900.0
2019-08-19 12:30:00,208.12,208.15,207.95,208.01,1300.0,195.2485,195.2767,195.0891,195.1454,1300.0
2019-08-19 12:35:00,208.01,208.13,208.01,208.06,2995.0,195.1454,195.2579,195.1454,195.1923,2995.0
2019-08-19 12:40:00,208.1,208.16,208.08,208.16,1245.0,195.2298,195.2861,195.211,195.2861,1245.0
2019-08-19 12:45:00,208.17,208.46,208.17,208.3,3721.0,195.2955,195.5675,195.2955,195.4174,3721.0
2019-08-19 12:50:00,208.34,208.39,208.34,208.38,800.0,195.4549,195.5018,195.4549,195.4925,800.0
2019-08-19 12:55:00,208.33,208.45,208.32,208.43,1848.0,195.4456,195.5581,195.4362,195.5394,1848.0
2019-08-19 13:00:00,208.46,208.6,208.45,208.53,4671.0,195.5675,195.6989,195.5581,195.6332,4671.0
2019-08-19 13:05:00,208.52,208.62,208.48,208.62,1450.0,195.6238,195.7176,195.5863,195.7176,1450.0
2019-08-19 13:10:00,208.7,208.86,208.7,208.76,3543.0,195.7927,195.9428,195.7927,195.849,3543.0
2019-08-19 13:15:00,208.78,208.85,208.77,208.79,1400.0,195.8677,195.9334,195.8583,195.8771,1400.0
2019-08-19 13:20:00,208.81,208.82,208.5,208.5,1369.0,195.8959,195.9053,195.605,195.605,1369.0
2019-08-19 13:25:00,208.56,208.56,208.38,208.54,1608.0,195.6613,195.6613,195.4925,195.6426,1608.0
2019-08-19 13:30:00,208.5,208.5,208.27,208.33,2280.0,195.605,195.605,195.3893,195.4456,2280.0
2019-08-19 13:35:00,208.33,208.34,208.26,208.29,1230.0,195.4456,195.4549,195.3799,195.408,1230.0
2019-08-19 13:40:00,208.33,208.42,208.28,208.4,8488.0,195.4456,195.53,195.3987,195.5112,8488.0
2019-08-19 13:45:00,208.4,208.56,208.39,208.56,3001.0,195.5112,195.6613,195.5018,195.6613,3001.0
2019-08-19 13:50:00,208.61,208.71,208.58,208.59,3209.0,195.7082,195.8021,195.6801,195.6895,3209.0
2019-08-19 13:55:00,208.56,208.6,208.52,208.59,2300.0,195.6613,195.6989,195.6238,195.6895,2300.0
2019-08-19 14:00:00,208.6,208.6,208.43,208.43,1854.0,195.6989,195.6989,195.5394,195.5394,1854.0
2019-08-19 14:05:00,208.46,208.51,208.44,208.51,1224.0,195.5675,195.6144,195.5488,195.6144,1224.0
2019-08-19 14:10:00,208.49,208.52,208.43,208.52,2967.0,195.5957,195.6238,195.5394,195.6238,2967.0
2019-08-19 14:15:00,208.47,208.56,208.37,208.37,3152.0,195.5769,195.6613,195.4831,195.4831,3152.0
2019-08-19 14:20:00,208.33,208.36,208.26,208.26,2126.0,195.4456,195.4737,195.3799,195.3799,2126.0
2019-08-19 14:25:00,208.23,208.36,208.17,208.36,2960.0,195.3517,195.4737,195.2955,195.4737,2960.0
2019-08-19 14:30:00,208.37,208.51,208.34,208.51,3100.0,195.4831,195.6144,195.4549,195.6144,3100.0
2019-08-19 14:35:00,208.49,208.75,208.49,208.75,6604.0,195.5957,195.8396,195.5957,195.8396,6604.0
2019-08-19 14:40:00,208.76,208.97,208.73,208.97,5456.0,195.849,196.046,195.8208,196.046,5456.0
2019-08-19 14:45:00,208.96,208.96,208.83,208.83,4998.0,196.0366,196.0366,195.9146,195.9146,4998.0
2019-08-19 14:50:00,208.83,208.87,208.69,208.82,8245.0,195.9146,195.9522,195.7833,195.9053,8245.0
2019-08-19 14:55:00,208.81,208.83,208.7,208.7,6052.0,195.8959,195.9146,195.7927,195.7927,6052.0
2019-08-19 15:00:00,208.75,209.01,208.63,208.96,6723.0,195.8396,196.0835,195.727,196.0366,6723.0
2019-08-19 15:05:00,208.93,208.98,208.79,208.79,4759.0,196.0085,196.0554,195.8771,195.8771,4759.0
2019-08-19 15:10:00,208.77,208.8,208.6,208.78,4205.0,195.8583,195.8865,195.6989,195.8677,4205.0
2019-08-19 15:15:00,208.75,208.89,208.68,208.8,9064.0,195.8396,195.9709,195.7739,195.8865,9064.0
2019-08-19 15:20:00,208.7,208.78,208.58,208.66,6205.0,195.7927,195.8677,195.6801,195.7552,6205.0
2019-08-19 15:25:00,208.7,208.83,208.6,208.76,8178.0,195.7927,195.9146,195.6989,195.849,8178.0
2019-08-19 15:30:00,208.76,209.02,208.68,209.02,9516.0,195.849,196.0929,195.7739,196.0929,9516.0
2019-08-19 15:35:00,209.03,209.2,208.95,209.12,14366.0,196.1023,196.2618,196.0272,196.1867,14366.0
2019-08-19 15:40:00,209.12,209.16,209.02,209.08,9601.0,196.1867,196.2242,196.0929,196.1492,9601.0
2019-08-19 15:45:00,209.05,209.06,208.79,208.82,13452.0,196.121,196.1304,195.8771,195.9053,13452.0
2019-08-19 15:50:00,208.83,208.98,208.83,208.93,25505.0,195.9146,196.0554,195.9146,196.0085,25505.0
2019-08-19 15:55:00,208.93,209.01,208.54,208.55,53430.0,196.0085,196.0835,195.6426,195.652,53430.0
2019-08-20 09:30:00,208.3,208.49,207.07,207.4,13960.0,195.4174,195.5957,194.2635,194.5731,13960.0
2019-08-20 09:35:00,207.6,207.91,207.21,207.91,4500.0,194.7607,195.0515,194.3948,195.0515,4500.0
2019-08-20 09:40:00,207.95,207.96,207.26,207.33,3779.0,195.0891,195.0984,194.4417,194.5074,3779.0
2019-08-20 09:45:00,207.26,207.72,207.26,207.3,1307.0,194.4417,194.8733,194.4417,194.4793,1307.0
2019-08-20 09:50:00,207.39,207.63,207.19,207.53,4015.0,194.5637,194.7889,194.3761,194.695,4015.0
2019-08-20 09:55:00,207.57,207.67,207.08,207.08,11932.0,194.7326,194.8264,194.2729,194.2729,11932.0
2019-08-20 10:00:00,206.91,207.14,206.91,207.12,1700.0,194.1134,194.3292,194.1134,194.3104,1700.0
2019-08-20 10:05:00,207.22,207.28,207.18,207.18,1876.0,194.4042,194.4605,194.3667,194.3667,1876.0
2019-08-20 10:10:00,207.15,207.15,206.78,206.87,6299.0,194.3385,194.3385,193.9914,194.0759,6299.0
2019-08-20 10:15:00,207.0,207.46,206.97,207.46,3100.0,194.1978,194.6294,194.1697,194.6294,3100.0
2019-08-20 10:20:00,207.46,207.67,207.33,207.36,3100.0,194.6294,194.8264,194.5074,194.5356,3100.0
2019-08-20 10:25:00,207.35,207.87,207.35,207.87,1687.0,194.5262,195.014,194.5262,195.014,1687.0
2019-08-20 10:30:00,207.96,207.96,207.55,207.55,2200.0,195.0984,195.0984,194.7138,194.7138,2200.0
2019-08-20 10:35:00,207.56,207.73,207.56,207.68,950.0,194.7232,194.8827,194.7232,194.8358,950.0
2019-08-20 10:40:00,207.68,208.0,207.59,208.0,2862.0,194.8358,195.136,194.7513,195.136,2862.0
2019-08-20 10:45:00,208.04,208.08,207.94,207.99,923.0,195.1735,195.211,195.0797,195.1266,923.0
2019-08-20 10:50:00,207.94,208.07,207.94,208.01,1803.0,195.0797,195.2016,195.0797,195.1454,1803.0
2019-08-20 10:55:00,208.02,208.23,208.02,208.18,1239.0,195.1547,195.3517,195.1547,195.3048,1239.0
2019-08-20 11:00:00,208.09,208.2,207.95,207.99,10715.0,195.2204,195.3236,195.0891,195.1266,10715.0
2019-08-20 11:05:00,207.94,208.0,207.81,208.0,2528.0,195.0797,195.136,194.9577,195.136,2528.0
2019-08-20 11:10:00,208.03,208.4,208.03,208.4,5700.0,195.1641,195.5112,195.1641,195.5112,5700.0
2019-08-20 11:15:00,208.36,208.53,208.35,208.53,2862.0,195.4737,195.6332,195.4643,195.6332,2862.0
2019-08-20 11:20:00,208.53,208.57,208.34,208.35,1944.0,195.6332,195.6707,195.4549,195.4643,1944.0
2019-08-20 11:25:00,208.29,208.45,208.27,208.27,3870.0,195.408,195.5581,195.3893,195.3893,3870.0
2019-08-20 11:30:00,208.33,208.33,208.08,208.11,1819.0,195.4456,195.4456,195.211,195.2392,1819.0
2019-08-20 11:35:00,208.05,208.13,207.97,207.97,3308.0,195.1829,195.2579,195.1078,195.1078,3308.0
2019-08-20 11:40:00,207.91,207.97,207.81,207.96,2250.0,195.0515,195.1078,194.9577,195.0984,2250.0
2019-08-20 11:45:00,207.86,207.96,207.83,207.89,1504.0,195.0046,195.0984,194.9765,195.0328,1504.0
2019-08-20 11:50:00,207.96,208.17,207.89,208.11,7707.0,195.0984,195.2955,195.0328,195.2392,7707.0
2019-08-20 11:55:00,208.1,208.12,207.91,207.96,2996.0,195.2298,195.2485,195.0515,195.0984,2996.0
2019-08-20 12:00:00,208.03,208.22,207.99,208.22,28201.0,195.1641,195.3424,195.1266,195.3424,28201.0
2019-08-20 12:05:00,208.13,208.13,207.94,208.05,23766.0,195.2579,195.2579,195.0797,195.1829,23766.0
2019-08-20 12:10:00,207.96,208.01,207.94,208.01,500.0,195.0984,195.1454,195.0797,195.1454,500.0
2019-08-20 12:15:00,208.03,208.1,207.94,208.06,1867.0,195.1641,195.2298,195.0797,195.1923,1867.0
2019-08-20 12:20:00,208.05,208.06,207.67,207.67,2250.0,195.1829,195.1923,194.8264,194.8264,2250.0
2019-08-20 12:25:00,207.72,207.76,207.6,207.76,1504.0,194.8733,194.9108,194.7607,194.9108,1504.0
2019-08-20 12:30:00,207.81,208.02,207.81,207.93,3368.0,194.9577,195.1547,194.9577,195.0703,3368.0
2019-08-20 12:35:00,208.01,208.04,207.8,207.8,1500.0,195.1454,195.1735,194.9483,194.9483,1500.0
2019-08-20 12:40:00,207.85,207.93,207.75,207.88,4805.0,194.9952,195.0703,194.9014,195.0234,4805.0
2019-08-20 12:45:00,207.85,207.86,207.75,207.79,1592.0,194.9952,195.0046,194.9014,194.939,1592.0
2019-08-20 12:50:00,207.81,207.92,207.81,207.84,2049.0,194.9577,195.0609,194.9577,194.9859,2049.0
2019-08-20 12:55:00,207.83,207.92,207.79,207.86,4250.0,194.9765,195.0609,194.939,195.0046,4250.0
2019-08-20 13:00:00,207.83,207.89,207.79,207.87,1765.0,194.9765,195.0328,194.939,195.014,1765.0
2019-08-20 13:05:00,207.87,207.89,207.79,207.86,3500.0,195.014,195.0328,194.939,195.0046,3500.0
2019-08-20 13:10:00,207.88,207.89,207.77,207.77,1700.0,195.0234,195.0328,194.9202,194.9202,1700.0
2019-08-20 13:15:00,207.67,207.7,207.6,207.69,1704.0,194.8264,194.8545,194.7607,194.8451,1704.0
2019-08-20 13:20:00,207.67,207.73,207.58,207.6,1806.0,194.8264,194.8827,194.7419,194.7607,1806.0
2019-08-20 13:25:00,207.58,207.61,207.57,207.57,800.0,194.7419,194.7701,194.7326,194.7326,800.0
2019-08-20 13:30:00,207.57,207.6,207.32,207.32,2300.0,194.7326,194.7607,194.498,194.498,2300.0
2019-08-20 13:35:00,207.19,207.19,206.92,207.15,2263.0,194.3761,194.3761,194.1228,194.3385,2263.0
2019-08-20 13:40:00,207.22,207.25,207.2,207.25,1183.0,194.4042,194.4324,194.3854,194.4324,1183.0
2019-08-20 13:45:00,207.23,207.23,207.09,207.09,2527.0,194.4136,194.4136,194.2822,194.2822,2527.0
2019-08-20 13:50:00,207.02,207.29,207.02,207.29,5290.0,194.2166,194.4699,194.2166,194.4699,5290.0
2019-08-20 13:55:00,207.21,207.25,207.17,207.2,1300.0,194.3948,194.4324,194.3573,194.3854,1300.0
2019-08-20 14:00:00,207.16,207.16,206.91,207.02,5871.0,194.3479,194.3479,194.1134,194.2166,5871.0
2019-08-20 14:05:00,207.04,207.12,206.85,206.9,56463.0,194.2353,194.3104,194.0571,194.104,56463.0
2019-08-20 14:10:00,206.92,206.98,206.66,206.69,13364.0,194.1228,194.1791,193.8788,193.907,13364.0
2019-08-20 14:15:00,206.72,206.72,206.55,206.67,1410.0,193.9351,193.9351,193.7756,193.8882,1410.0
2019-08-20 14:20:00,206.65,206.66,206.31,206.64,4483.0,193.8695,193.8788,193.5505,193.8601,4483.0
2019-08-20 14:25:00,206.59,206.69,206.57,206.62,2861.0,193.8132,193.907,193.7944,193.8413,2861.0
2019-08-20 14:30:00,206.59,206.74,206.48,206.69,3459.0,193.8132,193.9539,193.71,193.907,3459.0
2019-08-20 14:35:00,206.81,206.82,206.63,206.65,2225.0,194.0196,194.0289,193.8507,193.8695,2225.0
2019-08-20 14:40:00,206.64,206.65,206.3,206.3,3021.0,193.8601,193.8695,193.5411,193.5411,3021.0
2019-08-20 14:45:00,206.29,206.57,206.26,206.49,2509.0,193.5317,193.7944,193.5036,193.7194,2509.0
2019-08-20 14:50:00,206.52,206.56,206.36,206.4,1960.0,193.7475,193.785,193.5974,193.6349,1960.0
2019-08-20 14:55:00,206.42,206.68,206.42,206.57,3361.0,193.6537,193.8976,193.6537,193.7944,3361.0
2019-08-20 15:00:00,206.55,206.55,206.44,206.51,3500.0,193.7756,193.7756,193.6724,193.7381,3500.0
2019-08-20 15:05:00,206.43,206.72,206.43,206.59,6264.0,193.6631,193.9351,193.6631,193.8132,6264.0
2019-08-20 15:10:00,206.6,206.67,206.54,206.6,3923.0,193.8226,193.8882,193.7663,193.8226,3923.0
2019-08-20 15:15:00,206.6,206.74,206.51,206.56,4635.0,193.8226,193.9539,193.7381,193.785,4635.0
2019-08-20 15:20:00,206.62,206.65,206.52,206.64,3561.0,193.8413,193.8695,193.7475,193.8601,3561.0
2019-08-20 15:25:00,206.64,206.73,206.57,206.71,5331.0,193.8601,193.9445,193.7944,193.9258,5331.0
2019-08-20 15:30:00,206.76,206.8,206.67,206.8,8300.0,193.9727,194.0102,193.8882,194.0102,8300.0
2019-08-20 15:35:00,206.75,206.85,206.64,206.82,7222.0,193.9633,194.0571,193.8601,194.0289,7222.0
2019-08-20 15:40:00,206.83,207.13,206.76,207.05,5234.0,194.0383,194.3198,193.9727,194.2447,5234.0
2019-08-20 15:45:00,207.04,207.04,206.92,206.95,7492.0,194.2353,194.2353,194.1228,194.1509,7492.0
2019-08-20 15:50:00,206.98,207.0,206.68,206.81,17016.0,194.1791,194.1978,193.8976,194.0196,17016.0
2019-08-20 15:55:00,206.82,206.86,206.58,206.61,56810.0,194.0289,194.0665,193.8038,193.8319,56810.0
2019-08-21 09:30:00,207.76,208.26,206.9,207.68,27873.0,194.9108,195.3799,194.104,194.8358,27873.0
2019-08-21 09:35:00,207.98,208.19,207.73,207.88,4523.0,195.1172,195.3142,194.8827,195.0234,4523.0
2019-08-21 09:40:00,207.91,208.25,207.47,207.62,9451.0,195.0515,195.3705,194.6387,194.7795,9451.0
2019-08-21 09:45:00,207.71,207.73,207.49,207.49,6636.0,194.8639,194.8827,194.6575,194.6575,6636.0
2019-08-21 09:50:00,207.47,207.73,207.46,207.73,1300.0,194.6387,194.8827,194.6294,194.8827,1300.0
2019-08-21 09:55:00,207.67,207.74,207.51,207.62,4055.0,194.8264,194.892,194.6763,194.7795,4055.0
2019-08-21 10:00:00,207.56,208.05,207.53,208.0,5650.0,194.7232,195.1829,194.695,195.136,5650.0
2019-08-21 10:05:00,208.03,208.13,207.71,207.76,5294.0,195.1641,195.2579,194.8639,194.9108,5294.0
2019-08-21 10:10:00,207.81,207.82,207.48,207.48,3834.0,194.9577,194.9671,194.6481,194.6481,3834.0
2019-08-21 10:15:00,207.53,207.7,207.4,207.61,1466.0,194.695,194.8545,194.5731,194.7701,1466.0
2019-08-21 10:20:00,207.79,207.91,207.65,207.87,4610.0,194.939,195.0515,194.8076,195.014,4610.0
2019-08-21 10:25:00,207.87,208.0,207.71,207.88,7133.0,195.014,195.136,194.8639,195.0234,7133.0
2019-08-21 10:30:00,207.75,208.13,207.68,207.87,3304.0,194.9014,195.2579,194.8358,195.014,3304.0
2019-08-21 10:35:00,207.79,208.05,207.74,208.05,3020.0,194.939,195.1829,194.892,195.1829,3020.0
2019-08-21 10:40:00,207.93,208.12,207.79,207.97,10509.0,195.0703,195.2485,194.939,195.1078,10509.0
2019-08-21 10:45:00,207.97,207.99,207.68,207.88,15737.0,195.1078,195.1266,194.8358,195.0234,15737.0
2019-08-21 10:50:00,207.94,207.94,207.73,207.73,7341.0,195.0797,195.0797,194.8827,194.8827,7341.0
2019-08-21 10:55:00,207.67,207.76,207.61,207.65,3270.0,194.8264,194.9108,194.7701,194.8076,3270.0
2019-08-21 11:00:00,207.63,207.63,206.72,207.01,11093.0,194.7889,194.7889,193.9351,194.2072,11093.0
2019-08-21 11:05:00,206.96,207.13,206.86,207.02,3906.0,194.1603,194.3198,194.0665,194.2166,3906.0
2019-08-21 11:10:00,207.04,207.04,206.64,207.04,8706.0,194.2353,194.2353,193.8601,194.2353,8706.0
2019-08-21 11:15:00,207.09,207.27,206.99,206.99,2600.0,194.2822,194.4511,194.1884,194.1884,2600.0
2019-08-21 11:20:00,207.1,207.43,207.1,207.4,3388.0,194.2916,194.6012,194.2916,194.5731,3388.0
2019-08-21 11:25:00,207.35,207.53,207.34,207.41,22200.0,194.5262,194.695,194.5168,194.5825,22200.0
2019-08-21 11:30:00,207.37,207.37,207.18,207.2,2830.0,194.5449,194.5449,194.3667,194.3854,2830.0
2019-08-21 11:35:00,207.23,207.24,207.06,207.15,5725.0,194.4136,194.423,194.2541,194.3385,5725.0
2019-08-21 11:40:00,207.21,207.32,207.15,207.28,3436.0,194.3948,194.498,194.3385,194.4605,3436.0
2019-08-21 11:45:00,207.29,207.37,207.29,207.37,1020.0,194.4699,194.5449,194.4699,194.5449,1020.0
2019-08-21 11:50:00,207.38,207.54,207.33,207.54,1842.0,194.5543,194.7044,194.5074,194.7044,1842.0
2019-08-21 11:55:00,207.59,207.83,207.59,207.66,3377.0,194.7513,194.9765,194.7513,194.817,3377.0
2019-08-21 12:00:00,207.78,207.78,207.51,207.52,1400.0,194.9296,194.9296,194.6763,194.6857,1400.0
2019-08-21 12:05:00,207.57,207.69,207.52,207.56,2134.0,194.7326,194.8451,194.6857,194.7232,2134.0
2019-08-21 12:10:00,207.59,207.75,207.57,207.58,2686.0,194.7513,194.9014,194.7326,194.7419,2686.0
2019-08-21 12:15:00,207.62,207.62,207.39,207.4,702.0,194.7795,194.7795,194.5637,194.5731,702.0
2019-08-21 12:20:00,207.42,207.5,207.42,207.45,1500.0,194.5918,194.6669,194.5918,194.62,1500.0
2019-08-21 12:25:00,207.43,207.43,207.4,207.4,822.0,194.6012,194.6012,194.5731,194.5731,822.0
2019-08-21 12:30:00,207.39,207.54,207.32,207.5,2900.0,194.5637,194.7044,194.498,194.6669,2900.0
2019-08-21 12:35:00,207.48,207.67,207.44,207.62,800.0,194.6481,194.8264,194.6106,194.7795,800.0
2019-08-21 12:40:00,207.64,207.64,207.38,207.42,2290.0,194.7982,194.7982,194.5543,194.5918,2290.0
2019-08-21 12:45:00,207.42,207.51,207.41,207.45,3492.0,194.5918,194.6763,194.5825,194.62,3492.0
2019-08-21 12:50:00,207.47,207.54,207.42,207.54,1900.0,194.6387,194.7044,194.5918,194.7044,1900.0
2019-08-21 12:55:00,207.61,207.62,207.49,207.49,2304.0,194.7701,194.7795,194.6575,194.6575,2304.0
2019-08-21 13:00:00,207.47,207.66,207.45,207.58,1400.0,194.6387,194.817,194.62,194.7419,1400.0
2019-08-21 13:05:00,207.56,207.62,207.52,207.62,1510.0,194.7232,194.7795,194.6857,194.7795,1510.0
2019-08-21 13:10:00,207.64,207.64,207.5,207.6,1818.0,194.7982,194.7982,194.6669,194.7607,1818.0
2019-08-21 13:15:00,207.59,207.6,207.48,207.56,3212.0,194.7513,194.7607,194.6481,194.7232,3212.0
2019-08-21 13:20:00,207.58,207.58,207.45,207.53,1422.0,194.7419,194.7419,194.62,194.695,1422.0
2019-08-21 13:25:00,207.51,207.52,207.47,207.47,1642.0,194.6763,194.6857,194.6387,194.6387,1642.0
2019-08-21 13:30:00,207.47,207.51,207.36,207.37,2079.0,194.6387,194.6763,194.5356,194.5449,2079.0
2019-08-21 13:35:00,207.38,207.4,207.1,207.14,7993.0,194.5543,194.5731,194.2916,194.3292,7993.0
2019-08-21 13:40:00,207.19,207.21,206.85,206.95,7859.0,194.3761,194.3948,194.0571,194.1509,7859.0
2019-08-21 13:45:00,206.96,206.98,206.87,206.9,7521.0,194.1603,194.1791,194.0759,194.104,7521.0
2019-08-21 13:50:00,206.87,207.0,206.82,206.99,4065.0,194.0759,194.1978,194.0289,194.1884,4065.0
2019-08-21 13:55:00,207.0,207.1,206.93,206.93,4999.0,194.1978,194.2916,194.1321,194.1321,4999.0
2019-08-21 14:00:00,206.89,207.04,206.44,207.0,4320.0,194.0946,194.2353,193.6724,194.1978,4320.0
2019-08-21 14:05:00,207.05,207.13,206.82,206.82,3137.0,194.2447,194.3198,194.0289,194.0289,3137.0
2019-08-21 14:10:00,206.8,206.89,206.7,206.85,5252.0,194.0102,194.0946,193.9164,194.0571,5252.0
2019-08-21 14:15:00,206.89,206.99,206.59,206.99,5608.0,194.0946,194.1884,193.8132,194.1884,5608.0
2019-08-21 14:20:00,207.0,207.1,206.95,207.05,4285.0,194.1978,194.2916,194.1509,194.2447,4285.0
2019-08-21 14:25:00,207.07,207.07,206.97,206.99,5101.0,194.2635,194.2635,194.1697,194.1884,5101.0
2019-08-21 14:30:00,207.0,207.01,206.89,206.94,1750.0,194.1978,194.2072,194.0946,194.1415,1750.0
2019-08-21 14:35:00,206.92,207.02,206.43,206.64,7362.0,194.1228,194.2166,193.6631,193.8601,7362.0
2019-08-21 14:40:00,206.7,206.9,206.7,206.78,1230.0,193.9164,194.104,193.9164,193.9914,1230.0
2019-08-21 14:45:00,206.76,206.86,206.51,206.59,5723.0,193.9727,194.0665,193.7381,193.8132,5723.0
2019-08-21 14:50:00,206.64,206.86,206.56,206.86,1650.0,193.8601,194.0665,193.785,194.0665,1650.0
2019-08-21 14:55:00,206.85,207.01,206.82,206.93,2612.0,194.0571,194.2072,194.0289,194.1321,2612.0
2019-08-21 15:00:00,207.0,207.24,206.95,207.0,8444.0,194.1978,194.423,194.1509,194.1978,8444.0
2019-08-21 15:05:00,207.0,207.1,206.89,207.1,2044.0,194.1978,194.2916,194.0946,194.2916,2044.0
2019-08-21 15:10:00,207.02,207.07,207.0,207.07,1701.0,194.2166,194.2635,194.1978,194.2635,1701.0
2019-08-21 15:15:00,207.07,207.13,207.02,207.11,5856.0,194.2635,194.3198,194.2166,194.301,5856.0
2019-08-21 15:20:00,207.11,207.12,206.86,206.91,2533.0,194.301,194.3104,194.0665,194.1134,2533.0
2019-08-21 15:25:00,206.91,207.0,206.9,206.92,3038.0,194.1134,194.1978,194.104,194.1228,3038.0
2019-08-21 15:30:00,206.87,207.07,206.87,207.01,9463.0,194.0759,194.2635,194.0759,194.2072,9463.0
2019-08-21 15:35:00,207.02,207.16,207.02,207.12,4201.0,194.2166,194.3479,194.2166,194.3104,4201.0
2019-08-21 15:40:00,207.08,207.11,206.87,207.02,13499.0,194.2729,194.301,194.0759,194.2166,13499.0
2019-08-21 15:45:00,207.06,207.09,206.78,206.96,9073.0,194.2541,194.2822,193.9914,194.1603,9073.0
2019-08-21 15:50:00,206.97,207.3,206.97,207.26,14160.0,194.1697,194.4793,194.1697,194.4417,14160.0
2019-08-21 15:55:00,207.31,207.5,207.0,207.08,31575.0,194.4886,194.6669,194.1978,194.2729,31575.0
2019-08-22 09:30:00,208.11,208.17,207.27,208.01,13219.0,195.2392,195.2955,194.4511,195.1454,13219.0
2019-08-22 09:35:00,208.02,208.57,208.02,208.56,3497.0,195.1547,195.6707,195.1547,195.6613,3497.0
2019-08-22 09:40:00,208.39,209.09,208.39,208.55,7537.0,195.5018,196.1586,195.5018,195.652,7537.0
2019-08-22 09:45:00,208.5,208.59,208.03,208.03,7905.0,195.605,195.6895,195.1641,195.1641,7905.0
2019-08-22 09:50:00,208.09,208.09,207.88,207.88,900.0,195.2204,195.2204,195.0234,195.0234,900.0
2019-08-22 09:55:00,208.03,208.03,207.64,207.88,2144.0,195.1641,195.1641,194.7982,195.0234,2144.0
2019-08-22 10:00:00,208.04,208.04,207.7,207.75,4062.0,195.1735,195.1735,194.8545,194.9014,4062.0
2019-08-22 10:05:00,207.66,207.85,207.61,207.61,6907.0,194.817,194.9952,194.7701,194.7701,6907.0
2019-08-22 10:10:00,207.51,207.58,207.17,207.17,4471.0,194.6763,194.7419,194.3573,194.3573,4471.0
2019-08-22 10:15:00,207.13,207.18,206.99,206.99,1863.0,194.3198,194.3667,194.1884,194.1884,1863.0
2019-08-22 10:20:00,206.9,206.96,206.81,206.85,3825.0,194.104,194.1603,194.0196,194.0571,3825.0
2019-08-22 10:25:00,206.84,206.89,206.7,206.83,5365.0,194.0477,194.0946,193.9164,194.0383,5365.0
2019-08-22 10:30:00,206.83,206.83,206.41,206.46,10096.0,194.0383,194.0383,193.6443,193.6912,10096.0
2019-08-22 10:35:00,206.4,206.4,206.12,206.14,3989.0,193.6349,193.6349,193.3722,193.391,3989.0
2019-08-22 10:40:00,206.19,206.2,205.85,205.85,900.0,193.4379,193.4473,193.1189,193.1189,900.0
2019-08-22 10:45:00,205.91,206.08,205.68,205.9,4159.0,193.1752,193.3347,192.9595,193.1658,4159.0
2019-08-22 10:50:00,205.9,205.9,205.5,205.56,3450.0,193.1658,193.1658,192.7906,192.8469,3450.0
2019-08-22 10:55:00,205.42,205.66,205.41,205.43,4000.0,192.7155,192.9407,192.7062,192.7249,4000.0
2019-08-22 11:00:00,205.45,205.71,205.3,205.37,5095.0,192.7437,192.9876,192.603,192.6686,5095.0
2019-08-22 11:05:00,205.44,205.67,205.37,205.49,13702.0,192.7343,192.9501,192.6686,192.7812,13702.0
2019-08-22 11:10:00,205.53,205.7,205.42,205.5,13759.0,192.8187,192.9782,192.7155,192.7906,13759.0
2019-08-22 11:15:00,205.47,205.6,205.33,205.33,5151.0,192.7624,192.8844,192.6311,192.6311,5151.0
2019-08-22 11:20:00,205.46,205.56,205.37,205.48,2700.0,192.7531,192.8469,192.6686,192.7718,2700.0
2019-08-22 11:25:00,205.52,205.57,205.37,205.4,8595.0,192.8093,192.8563,192.6686,192.6968,8595.0
2019-08-22 11:30:00,205.43,205.52,205.08,205.27,38094.0,192.7249,192.8093,192.3966,192.5748,38094.0
2019-08-22 11:35:00,205.29,205.3,205.06,205.11,13370.0,192.5936,192.603,192.3778,192.4247,13370.0
2019-08-22 11:40:00,205.2,205.26,204.94,205.14,9415.0,192.5091,192.5654,192.2652,192.4528,9415.0
2019-08-22 11:45:00,205.06,205.16,205.01,205.12,3135.0,192.3778,192.4716,192.3309,192.4341,3135.0
2019-08-22 11:50:00,205.07,205.09,204.86,205.04,4862.0,192.3872,192.4059,192.1902,192.359,4862.0
2019-08-22 11:55:00,205.08,205.22,204.97,205.11,2962.0,192.3966,192.5279,192.2934,192.4247,2962.0
2019-08-22 12:00:00,205.22,205.73,205.22,205.52,11110.0,192.5279,193.0064,192.5279,192.8093,11110.0
2019-08-22 12:05:00,205.61,205.83,205.47,205.64,9694.0,192.8938,193.1002,192.7624,192.9219,9694.0
2019-08-22 12:10:00,205.66,205.71,205.48,205.48,3548.0,192.9407,192.9876,192.7718,192.7718,3548.0
2019-08-22 12:15:00,205.49,205.6,205.49,205.55,3955.0,192.7812,192.8844,192.7812,192.8375,3955.0
2019-08-22 12:20:00,205.59,205.65,205.55,205.55,2210.0,192.875,192.9313,192.8375,192.8375,2210.0
2019-08-22 12:25:00,205.56,205.59,205.38,205.43,4449.0,192.8469,192.875,192.678,192.7249,4449.0
2019-08-22 12:30:00,205.38,205.56,205.36,205.48,5830.0,192.678,192.8469,192.6592,192.7718,5830.0
2019-08-22 12:35:00,205.49,205.66,205.49,205.58,2255.0,192.7812,192.9407,192.7812,192.8656,2255.0
2019-08-22 12:40:00,205.59,205.64,205.45,205.62,8442.0,192.875,192.9219,192.7437,192.9032,8442.0
2019-08-22 12:45:00,205.64,205.65,205.46,205.55,11502.0,192.9219,192.9313,192.7531,192.8375,11502.0
2019-08-22 12:50:00,205.61,205.79,205.52,205.79,3509.0,192.8938,193.0626,192.8093,193.0626,3509.0
2019-08-22 12:55:00,205.89,205.89,205.72,205.82,1760.0,193.1565,193.1565,192.997,193.0908,1760.0
2019-08-22 13:00:00,205.81,205.87,205.79,205.87,1989.0,193.0814,193.1377,193.0626,193.1377,1989.0
2019-08-22 13:05:00,205.84,205.98,205.83,205.92,1754.0,193.1096,193.2409,193.1002,193.1846,1754.0
2019-08-22 13:10:00,205.94,205.97,205.8,205.9,3368.0,193.2034,193.2315,193.072,193.1658,3368.0
2019-08-22 13:15:00,205.92,205.92,205.79,205.79,3377.0,193.1846,193.1846,193.0626,193.0626,3377.0
2019-08-22 13:20:00,205.72,205.91,205.72,205.84,6012.0,192.997,193.1752,192.997,193.1096,6012.0
2019-08-22 13:25:00,205.91,205.92,205.85,205.92,1500.0,193.1752,193.1846,193.1189,193.1846,1500.0
2019-08-22 13:30:00,205.94,206.12,205.87,206.12,4176.0,193.2034,193.3722,193.1377,193.3722,4176.0
2019-08-22 13:35:00,206.07,206.2,206.02,206.13,2181.0,193.3253,193.4473,193.2784,193.3816,2181.0
2019-08-22 13:40:00,206.23,206.23,206.08,206.12,814.0,193.4754,193.4754,193.3347,193.3722,814.0
2019-08-22 13:45:00,206.12,206.21,206.12,206.18,3067.0,193.3722,193.4567,193.3722,193.4285,3067.0
2019-08-22 13:50:00,206.18,206.39,206.18,206.33,2604.0,193.4285,193.6255,193.4285,193.5693,2604.0
2019-08-22 13:55:00,206.39,206.46,206.36,206.46,1777.0,193.6255,193.6912,193.5974,193.6912,1777.0
2019-08-22 14:00:00,206.55,206.73,206.52,206.66,2432.0,193.7756,193.9445,193.7475,193.8788,2432.0
2019-08-22 14:05:00,206.62,206.65,206.3,206.3,4113.0,193.8413,193.8695,193.5411,193.5411,4113.0
2019-08-22 14:10:00,206.35,206.37,206.25,206.27,1701.0,193.588,193.6068,193.4942,193.513,1701.0
2019-08-22 14:15:00,206.27,206.45,206.27,206.41,1621.0,193.513,193.6818,193.513,193.6443,1621.0
2019-08-22 14:20:00,206.38,206.47,206.36,206.47,1399.0,193.6162,193.7006,193.5974,193.7006,1399.0
2019-08-22 14:25:00,206.44,206.49,206.34,206.45,2135.0,193.6724,193.7194,193.5786,193.6818,2135.0
2019-08-22 14:30:00,206.49,206.6,206.38,206.47,3373.0,193.7194,193.8226,193.6162,193.7006,3373.0
2019-08-22 14:35:00,206.38,206.44,206.35,206.44,1300.0,193.6162,193.6724,193.588,193.6724,1300.0
2019-08-22 14:40:00,206.4,206.47,206.4,206.45,2600.0,193.6349,193.7006,193.6349,193.6818,2600.0
2019-08-22 14:45:00,206.56,206.65,206.46,206.47,4308.0,193.785,193.8695,193.6912,193.7006,4308.0
2019-08-22 14:50:00,206.49,206.89,206.43,206.86,5866.0,193.7194,194.0946,193.6631,194.0665,5866.0
2019-08-22 14:55:00,206.74,207.0,206.62,206.95,4319.0,193.9539,194.1978,193.8413,194.1509,4319.0
2019-08-22 15:00:00,207.01,207.03,206.71,206.71,3677.0,194.2072,194.226,193.9258,193.9258,3677.0
2019-08-22 15:05:00,206.74,206.77,206.69,206.69,2901.0,193.9539,193.982,193.907,193.907,2901.0
2019-08-22 15:10:00,206.75,206.75,206.38,206.38,5355.0,193.9633,193.9633,193.6162,193.6162,5355.0
2019-08-22 15:15:00,206.36,206.38,206.18,206.25,3593.0,193.5974,193.6162,193.4285,193.4942,3593.0
2019-08-22 15:20:00,206.29,206.31,206.14,206.15,3341.0,193.5317,193.5505,193.391,193.4004,3341.0
2019-08-22 15:25:00,206.19,206.48,206.07,206.39,3891.0,193.4379,193.71,193.3253,193.6255,3891.0
2019-08-22 15:30:00,206.59,206.69,206.46,206.61,3424.0,193.8132,193.907,193.6912,193.8319,3424.0
2019-08-22 15:35:00,206.61,206.87,206.6,206.82,6297.0,193.8319,194.0759,193.8226,194.0289,6297.0
2019-08-22 15:40:00,206.83,206.94,206.82,206.94,5043.0,194.0383,194.1415,194.0289,194.1415,5043.0
2019-08-22 15:45:00,206.96,207.04,206.8,207.03,8201.0,194.1603,194.2353,194.0102,194.226,8201.0
2019-08-22 15:50:00,207.01,207.36,207.01,207.3,19849.0,194.2072,194.5356,194.2072,194.4793,19849.0
2019-08-22 15:55:00,207.34,207.34,206.76,206.86,36465.0,194.5168,194.5168,193.9727,194.0665,36465.0
2019-08-23 09:30:00,206.65,207.26,205.72,206.36,21017.0,193.8695,194.4417,192.997,193.5974,21017.0
2019-08-23 09:35:00,205.97,206.27,205.84,205.99,4275.0,193.2315,193.513,193.1096,193.2503,4275.0
2019-08-23 09:40:00,205.92,206.01,205.76,205.76,1440.0,193.1846,193.269,193.0345,193.0345,1440.0
2019-08-23 09:45:00,205.82,205.87,205.64,205.77,2915.0,193.0908,193.1377,192.9219,193.0439,2915.0
2019-08-23 09:50:00,205.48,205.96,205.42,205.96,2806.0,192.7718,193.2221,192.7155,193.2221,2806.0
2019-08-23 09:55:00,206.08,206.27,206.08,206.27,300.0,193.3347,193.513,193.3347,193.513,300.0
2019-08-23 10:00:00,206.11,206.79,205.47,206.61,5816.0,193.3629,194.0008,192.7624,193.8319,5816.0
2019-08-23 10:05:00,206.77,206.93,206.33,206.44,4017.0,193.982,194.1321,193.5693,193.6724,4017.0
2019-08-23 10:10:00,206.04,206.67,205.89,206.55,1600.0,193.2972,193.8882,193.1565,193.7756,1600.0
2019-08-23 10:15:00,206.57,206.85,206.49,206.74,2625.0,193.7944,194.0571,193.7194,193.9539,2625.0
2019-08-23 10:20:00,206.87,206.87,206.55,206.57,6398.0,194.0759,194.0759,193.7756,193.7944,6398.0
2019-08-23 10:25:00,206.58,206.8,206.51,206.64,11039.0,193.8038,194.0102,193.7381,193.8601,11039.0
2019-08-23 10:30:00,206.73,207.23,206.62,207.13,7478.0,193.9445,194.4136,193.8413,194.3198,7478.0
2019-08-23 10:35:00,207.11,207.59,207.11,207.52,1700.0,194.301,194.7513,194.301,194.6857,1700.0
2019-08-23 10:40:00,207.52,207.84,207.51,207.67,4002.0,194.6857,194.9859,194.6763,194.8264,4002.0
2019-08-23 10:45:00,207.71,207.74,207.24,207.27,6518.0,194.8639,194.892,194.423,194.4511,6518.0
2019-08-23 10:50:00,207.19,207.44,207.02,207.37,11136.0,194.3761,194.6106,194.2166,194.5449,11136.0
2019-08-23 10:55:00,207.33,207.47,206.88,206.91,5082.0,194.5074,194.6387,194.0852,194.1134,5082.0
2019-08-23 11:00:00,206.88,206.88,204.77,204.78,19125.0,194.0852,194.0852,192.1057,192.1151,19125.0
2019-08-23 11:05:00,204.48,204.8,203.77,203.83,10876.0,191.8337,192.1339,191.1676,191.2239,10876.0
2019-08-23 11:10:00,203.83,204.68,203.48,204.34,11228.0,191.2239,192.0213,190.8955,191.7023,11228.0
2019-08-23 11:15:00,204.23,204.82,204.23,204.53,3900.0,191.5991,192.1526,191.5991,191.8806,3900.0
2019-08-23 11:20:00,204.62,204.62,204.09,204.2,3210.0,191.965,191.965,191.4678,191.571,3210.0
2019-08-23 11:25:00,204.13,204.34,204.08,204.33,4520.0,191.5053,191.7023,191.4584,191.6929,4520.0
2019-08-23 11:30:00,204.18,204.21,203.85,204.07,2401.0,191.5522,191.5804,191.2426,191.449,2401.0
2019-08-23 11:35:00,204.15,204.2,203.96,204.17,1949.0,191.5241,191.571,191.3458,191.5428,1949.0
2019-08-23 11:40:00,203.98,204.2,203.87,204.0,3517.0,191.3646,191.571,191.2614,191.3834,3517.0
2019-08-23 11:45:00,204.13,204.13,203.34,203.45,2757.0,191.5053,191.5053,190.7642,190.8674,2757.0
2019-08-23 11:50:00,203.34,203.67,203.33,203.55,4178.0,190.7642,191.0738,190.7548,190.9612,4178.0
2019-08-23 11:55:00,203.56,203.57,203.01,203.01,6908.0,190.9706,190.9799,190.4546,190.4546,6908.0
2019-08-23 12:00:00,203.11,203.4,202.93,203.33,2600.0,190.5484,190.8205,190.3795,190.7548,2600.0
2019-08-23 12:05:00,203.03,203.34,202.91,203.23,2147.0,190.4733,190.7642,190.3608,190.661,2147.0
2019-08-23 12:10:00,203.28,203.48,203.02,203.46,2155.0,190.7079,190.8955,190.464,190.8768,2155.0
2019-08-23 12:15:00,203.5,203.74,203.43,203.7,4181.0,190.9143,191.1394,190.8486,191.1019,4181.0
2019-08-23 12:20:00,203.69,203.69,203.36,203.38,2322.0,191.0925,191.0925,190.7829,190.8017,2322.0
2019-08-23 12:25:00,203.31,203.31,202.77,202.92,5823.0,190.736,190.736,190.2294,190.3701,5823.0
2019-08-23 12:30:00,203.06,203.35,203.06,203.35,1501.0,190.5015,190.7736,190.5015,190.7736,1501.0
2019-08-23 12:35:00,203.34,203.43,203.27,203.29,1700.0,190.7642,190.8486,190.6985,190.7173,1700.0
2019-08-23 12:40:00,203.34,203.34,203.02,203.02,1600.0,190.7642,190.7642,190.464,190.464,1600.0
2019-08-23 12:45:00,203.0,203.03,202.77,202.78,6108.0,190.4452,190.4733,190.2294,190.2388,6108.0
2019-08-23 12:50:00,202.76,202.87,202.57,202.68,3600.0,190.22,190.3232,190.0418,190.145,3600.0
2019-08-23 12:55:00,202.68,202.94,202.6,202.88,2900.0,190.145,190.3889,190.0699,190.3326,2900.0
2019-08-23 13:00:00,202.76,203.0,202.53,202.91,2560.0,190.22,190.4452,190.0043,190.3608,2560.0
2019-08-23 13:05:00,202.8,202.93,202.55,202.55,5763.0,190.2576,190.3795,190.023,190.023,5763.0
2019-08-23 13:10:00,202.61,203.14,202.59,203.12,2996.0,190.0793,190.5765,190.0606,190.5578,2996.0
2019-08-23 13:15:00,203.11,203.2,202.74,202.81,4286.0,190.5484,190.6328,190.2013,190.267,4286.0
2019-08-23 13:20:00,202.81,202.87,202.34,202.47,3600.0,190.267,190.3232,189.826,189.948,3600.0
2019-08-23 13:25:00,202.36,202.59,202.32,202.59,3967.0,189.8448,190.0606,189.8073,190.0606,3967.0
2019-08-23 13:30:00,202.59,202.68,202.43,202.64,3371.0,190.0606,190.145,189.9105,190.1075,3371.0
2019-08-23 13:35:00,202.66,202.88,202.57,202.87,4788.0,190.1262,190.3326,190.0418,190.3232,4788.0
2019-08-23 13:40:00,202.94,202.94,202.73,202.88,4300.0,190.3889,190.3889,190.1919,190.3326,4300.0
2019-08-23 13:45:00,202.88,203.21,202.82,203.18,3474.0,190.3326,190.6422,190.2763,190.6141,3474.0
2019-08-23 13:50:00,203.16,203.41,203.04,203.41,4373.0,190.5953,190.8298,190.4827,190.8298,4373.0
2019-08-23 13:55:00,203.41,203.41,203.06,203.06,5520.0,190.8298,190.8298,190.5015,190.5015,5520.0
2019-08-23 14:00:00,203.07,203.12,202.85,202.91,4825.0,190.5109,190.5578,190.3045,190.3608,4825.0
2019-08-23 14:05:00,202.91,203.02,202.86,202.87,1600.0,190.3608,190.464,190.3139,190.3232,1600.0
2019-08-23 14:10:00,202.96,203.1,202.87,202.92,3265.0,190.4077,190.539,190.3232,190.3701,3265.0
2019-08-23 14:15:00,203.03,203.14,202.99,203.0,2632.0,190.4733,190.5765,190.4358,190.4452,2632.0
2019-08-23 14:20:00,203.0,203.1,202.93,202.93,4058.0,190.4452,190.539,190.3795,190.3795,4058.0
2019-08-23 14:25:00,202.98,203.05,202.86,203.05,2638.0,190.4264,190.4921,190.3139,190.4921,2638.0
2019-08-23 14:30:00,203.09,203.16,202.9,203.02,4328.0,190.5296,190.5953,190.3514,190.464,4328.0
2019-08-23 14:35:00,202.96,203.0,202.64,202.64,4892.0,190.4077,190.4452,190.1075,190.1075,4892.0
2019-08-23 14:40:00,202.72,202.81,202.53,202.54,3631.0,190.1825,190.267,190.0043,190.0136,3631.0
2019-08-23 14:45:00,202.52,202.53,202.2,202.2,5825.0,189.9949,190.0043,189.6947,189.6947,5825.0
2019-08-23 14:50:00,202.2,202.33,202.14,202.26,5165.0,189.6947,189.8166,189.6384,189.751,5165.0
2019-08-23 14:55:00,202.24,202.59,202.22,202.52,4113.0,189.7322,190.0606,189.7134,189.9949,4113.0
2019-08-23 15:00:00,202.48,202.48,202.25,202.34,7035.0,189.9574,189.9574,189.7416,189.826,7035.0
2019-08-23 15:05:00,202.33,202.5,202.21,202.21,8603.0,189.8166,189.9761,189.7041,189.7041,8603.0
2019-08-23 15:10:00,202.21,202.25,201.66,201.91,10354.0,189.7041,189.7416,189.1881,189.4226,10354.0
2019-08-23 15:15:00,201.79,202.08,201.72,201.87,8382.0,189.31,189.5821,189.2444,189.3851,8382.0
2019-08-23 15:20:00,201.99,202.12,201.76,201.76,6216.0,189.4977,189.6196,189.2819,189.2819,6216.0
2019-08-23 15:25:00,201.8,201.84,201.41,201.65,13840.0,189.3194,189.3569,188.9535,189.1787,13840.0
2019-08-23 15:30:00,201.56,201.72,201.28,201.37,9596.0,189.0943,189.2444,188.8316,188.916,9596.0
2019-08-23 15:35:00,201.32,201.6,201.19,201.6,13523.0,188.8691,189.1318,188.7471,189.1318,13523.0
2019-08-23 15:40:00,201.55,201.79,201.46,201.77,13375.0,189.0849,189.31,189.0004,189.2913,13375.0
2019-08-23 15:45:00,201.79,201.9,201.59,201.59,17360.0,189.31,189.4132,189.1224,189.1224,17360.0
2019-08-23 15:50:00,201.43,201.57,200.73,200.74,27568.0,188.9723,189.1036,188.3156,188.325,27568.0
2019-08-23 15:55:00,200.67,201.91,200.67,201.83,76453.0,188.2593,189.4226,188.2593,189.3476,76453.0
2019-08-26 09:30:00,203.16,203.77,202.64,203.37,11540.0,190.5953,191.1676,190.1075,190.7923,11540.0
2019-08-26 09:35:00,203.43,203.7,203.12,203.7,4500.0,190.8486,191.1019,190.5578,191.1019,4500.0
2019-08-26 09:40:00,203.57,203.7,203.26,203.29,3586.0,190.9799,191.1019,190.6891,190.7173,3586.0
2019-08-26 09:45:00,203.08,203.38,203.03,203.27,1005.0,190.5203,190.8017,190.4733,190.6985,1005.0
2019-08-26 09:50:00,203.24,203.6,203.24,203.51,4084.0,190.6704,191.0081,190.6704,190.9237,4084.0
2019-08-26 09:55:00,203.45,203.7,203.25,203.59,2994.0,190.8674,191.1019,190.6797,190.9987,2994.0
2019-08-26 10:00:00,203.49,203.5,202.86,202.86,4501.0,190.9049,190.9143,190.3139,190.3139,4501.0
2019-08-26 10:05:00,202.77,202.87,202.76,202.76,1501.0,190.2294,190.3232,190.22,190.22,1501.0
2019-08-26 10:10:00,202.73,202.8,202.48,202.8,3460.0,190.1919,190.2576,189.9574,190.2576,3460.0
2019-08-26 10:15:00,202.85,202.85,202.44,202.66,3700.0,190.3045,190.3045,189.9198,190.1262,3700.0
2019-08-26 10:20:00,202.59,202.68,202.53,202.68,910.0,190.0606,190.145,190.0043,190.145,910.0
2019-08-26 10:25:00,202.69,202.8,202.54,202.56,3700.0,190.1544,190.2576,190.0136,190.0324,3700.0
2019-08-26 10:30:00,202.56,202.86,202.56,202.71,2600.0,190.0324,190.3139,190.0324,190.1731,2600.0
2019-08-26 10:35:00,202.72,202.73,202.56,202.73,2600.0,190.1825,190.1919,190.0324,190.1919,2600.0
2019-08-26 10:40:00,202.77,202.77,202.45,202.59,9473.0,190.2294,190.2294,189.9292,190.0606,9473.0
2019-08-26 10:45:00,202.66,202.96,202.62,202.93,3045.0,190.1262,190.4077,190.0887,190.3795,3045.0
2019-08-26 10:50:00,202.93,203.09,202.85,203.02,2546.0,190.3795,190.5296,190.3045,190.464,2546.0
2019-08-26 10:55:00,202.94,203.16,202.85,203.08,3724.0,190.3889,190.5953,190.3045,190.5203,3724.0
2019-08-26 11:00:00,203.09,203.19,203.02,203.08,4804.0,190.5296,190.6234,190.464,190.5203,4804.0
2019-08-26 11:05:00,203.13,203.17,202.88,203.05,7391.0,190.5672,190.6047,190.3326,190.4921,7391.0
2019-08-26 11:10:00,203.01,203.29,202.92,203.09,9788.0,190.4546,190.7173,190.3701,190.5296,9788.0
2019-08-26 11:15:00,203.15,203.22,202.89,202.97,4359.0,190.5859,190.6516,190.342,190.4171,4359.0
2019-08-26 11:20:00,203.01,203.1,202.99,203.06,4613.0,190.4546,190.539,190.4358,190.5015,4613.0
2019-08-26 11:25:00,203.09,203.12,202.83,202.96,18909.0,190.5296,190.5578,190.2857,190.4077,18909.0
2019-08-26 11:30:00,203.0,203.16,202.92,203.16,18599.0,190.4452,190.5953,190.3701,190.5953,18599.0
2019-08-26 11:35:00,203.16,203.48,203.13,203.34,12036.0,190.5953,190.8955,190.5672,190.7642,12036.0
2019-08-26 11:40:00,203.37,203.53,203.27,203.42,7200.0,190.7923,190.9424,190.6985,190.8392,7200.0
2019-08-26 11:45:00,203.34,203.62,203.34,203.62,6196.0,190.7642,191.0269,190.7642,191.0269,6196.0
2019-08-26 11:50:00,203.6,203.63,203.52,203.63,102850.0,191.0081,191.0362,190.933,191.0362,102850.0
2019-08-26 11:55:00,203.55,203.55,203.38,203.55,6314.0,190.9612,190.9612,190.8017,190.9612,6314.0
2019-08-26 12:00:00,203.54,203.54,203.24,203.27,4850.0,190.9518,190.9518,190.6704,190.6985,4850.0
2019-08-26 12:05:00,203.26,203.41,203.23,203.3,3625.0,190.6891,190.8298,190.661,190.7266,3625.0
2019-08-26 12:10:00,203.32,203.35,203.26,203.3,1707.0,190.7454,190.7736,190.6891,190.7266,1707.0
2019-08-26 12:15:00,203.26,203.31,203.13,203.16,2042.0,190.6891,190.736,190.5672,190.5953,2042.0
2019-08-26 12:20:00,203.23,203.6,203.23,203.54,4500.0,190.661,191.0081,190.661,190.9518,4500.0
2019-08-26 12:25:00,203.5,203.6,203.41,203.44,13502.0,190.9143,191.0081,190.8298,190.858,13502.0
2019-08-26 12:30:00,203.55,203.55,203.35,203.39,3233.0,190.9612,190.9612,190.7736,190.8111,3233.0
2019-08-26 12:35:00,203.39,203.55,203.38,203.55,2100.0,190.8111,190.9612,190.8017,190.9612,2100.0
2019-08-26 12:40:00,203.58,203.59,203.38,203.55,4100.0,190.9893,190.9987,190.8017,190.9612,4100.0
2019-08-26 12:45:00,203.58,203.58,203.41,203.43,4784.0,190.9893,190.9893,190.8298,190.8486,4784.0
2019-08-26 12:50:00,203.5,203.56,203.48,203.51,3342.0,190.9143,190.9706,190.8955,190.9237,3342.0
2019-08-26 12:55:00,203.53,203.56,203.37,203.39,3887.0,190.9424,190.9706,190.7923,190.8111,3887.0
2019-08-26 13:00:00,203.35,203.44,203.35,203.44,5204.0,190.7736,190.858,190.7736,190.858,5204.0
2019-08-26 13:05:00,203.41,203.44,203.38,203.44,10976.0,190.8298,190.858,190.8017,190.858,10976.0
2019-08-26 13:10:00,203.39,203.44,203.12,203.2,7680.0,190.8111,190.858,190.5578,190.6328,7680.0
2019-08-26 13:15:00,203.19,203.21,203.13,203.18,2947.0,190.6234,190.6422,190.5672,190.6141,2947.0
2019-08-26 13:20:00,203.13,203.27,203.05,203.05,3632.0,190.5672,190.6985,190.4921,190.4921,3632.0
2019-08-26 13:25:00,203.09,203.21,203.04,203.13,4866.0,190.5296,190.6422,190.4827,190.5672,4866.0
2019-08-26 13:30:00,203.15,203.15,202.89,203.03,6532.0,190.5859,190.5859,190.342,190.4733,6532.0
2019-08-26 13:35:00,203.04,203.14,203.04,203.05,2802.0,190.4827,190.5765,190.4827,190.4921,2802.0
2019-08-26 13:40:00,203.05,203.12,203.04,203.11,3851.0,190.4921,190.5578,190.4827,190.5484,3851.0
2019-08-26 13:45:00,203.13,203.29,203.13,203.28,2660.0,190.5672,190.7173,190.5672,190.7079,2660.0
2019-08-26 13:50:00,203.27,203.33,203.2,203.27,4953.0,190.6985,190.7548,190.6328,190.6985,4953.0
2019-08-26 13:55:00,203.23,203.36,203.14,203.28,4526.0,190.661,190.7829,190.5765,190.7079,4526.0
2019-08-26 14:00:00,203.3,203.3,202.94,203.0,4015.0,190.7266,190.7266,190.3889,190.4452,4015.0
2019-08-26 14:05:00,203.02,203.18,202.98,202.99,3700.0,190.464,190.6141,190.4264,190.4358,3700.0
2019-08-26 14:10:00,202.99,203.08,202.99,203.01,3478.0,190.4358,190.5203,190.4358,190.4546,3478.0
2019-08-26 14:15:00,203.1,203.25,203.07,203.18,6079.0,190.539,190.6797,190.5109,190.6141,6079.0
2019-08-26 14:20:00,203.15,203.21,203.01,203.06,3610.0,190.5859,190.6422,190.4546,190.5015,3610.0
2019-08-26 14:25:00,203.01,203.09,202.88,202.98,4102.0,190.4546,190.5296,190.3326,190.4264,4102.0
2019-08-26 14:30:00,202.98,203.31,202.97,203.23,4535.0,190.4264,190.736,190.4171,190.661,4535.0
2019-08-26 14:35:00,203.24,203.4,203.14,203.4,3291.0,190.6704,190.8205,190.5765,190.8205,3291.0
2019-08-26 14:40:00,203.37,203.44,203.3,203.34,5101.0,190.7923,190.858,190.7266,190.7642,5101.0
2019-08-26 14:45:00,203.34,203.41,203.2,203.23,9838.0,190.7642,190.8298,190.6328,190.661,9838.0
2019-08-26 14:50:00,203.2,203.33,203.18,203.26,4228.0,190.6328,190.7548,190.6141,190.6891,4228.0
2019-08-26 14:55:00,203.32,203.32,203.14,203.26,8219.0,190.7454,190.7454,190.5765,190.6891,8219.0
2019-08-26 15:00:00,203.25,203.45,203.11,203.18,9102.0,190.6797,190.8674,190.5484,190.6141,9102.0
2019-08-26 15:05:00,203.06,203.06,202.76,202.82,7324.0,190.5015,190.5015,190.22,190.2763,7324.0
2019-08-26 15:10:00,202.77,202.91,202.69,202.84,8699.0,190.2294,190.3608,190.1544,190.2951,8699.0
2019-08-26 15:15:00,202.84,203.08,202.82,202.82,7898.0,190.2951,190.5203,190.2763,190.2763,7898.0
2019-08-26 15:20:00,202.8,202.8,202.62,202.73,14752.0,190.2576,190.2576,190.0887,190.1919,14752.0
2019-08-26 15:25:00,202.79,202.79,202.5,202.67,8601.0,190.2482,190.2482,189.9761,190.1356,8601.0
2019-08-26 15:30:00,202.67,202.9,202.61,202.62,10246.0,190.1356,190.3514,190.0793,190.0887,10246.0
2019-08-26 15:35:00,202.65,202.71,202.28,202.39,11519.0,190.1168,190.1731,189.7697,189.8729,11519.0
2019-08-26 15:40:00,202.4,202.49,202.33,202.47,6013.0,189.8823,189.9667,189.8166,189.948,6013.0
2019-08-26 15:45:00,202.45,202.54,202.23,202.36,11979.0,189.9292,190.0136,189.7228,189.8448,11979.0
2019-08-26 15:50:00,202.39,202.76,202.39,202.72,28886.0,189.8729,190.22,189.8729,190.1825,28886.0
2019-08-26 15:55:00,202.76,202.96,202.62,202.9,60895.0,190.22,190.4077,190.0887,190.3514,60895.0
2019-08-27 09:30:00,204.76,205.93,204.11,205.3,46083.0,192.0964,193.194,191.4866,192.603,46083.0
2019-08-27 09:35:00,205.22,206.18,205.21,206.18,38793.0,192.5279,193.4285,192.5185,193.4285,38793.0
2019-08-27 09:40:00,206.02,206.9,206.02,206.67,22100.0,193.2784,194.104,193.2784,193.8882,22100.0
2019-08-27 09:45:00,206.77,206.93,205.96,205.96,20148.0,193.982,194.1321,193.2221,193.2221,20148.0
2019-08-27 09:50:00,205.88,206.26,205.54,206.26,8648.0,193.1471,193.5036,192.8281,193.5036,8648.0
2019-08-27 09:55:00,206.09,206.24,205.79,205.87,5724.0,193.3441,193.4848,193.0626,193.1377,5724.0
2019-08-27 10:00:00,205.95,206.16,205.9,206.04,9411.0,193.2128,193.4098,193.1658,193.2972,9411.0
2019-08-27 10:05:00,206.11,206.16,205.93,206.06,4992.0,193.3629,193.4098,193.194,193.316,4992.0
2019-08-27 10:10:00,206.04,206.04,205.69,205.69,4597.0,193.2972,193.2972,192.9688,192.9688,4597.0
2019-08-27 10:15:00,205.78,206.01,205.67,205.77,12144.0,193.0533,193.269,192.9501,193.0439,12144.0
2019-08-27 10:20:00,205.98,206.07,205.76,205.82,3681.0,193.2409,193.3253,193.0345,193.0908,3681.0
2019-08-27 10:25:00,205.9,205.94,205.8,205.89,5565.0,193.1658,193.2034,193.072,193.1565,5565.0
2019-08-27 10:30:00,205.83,206.03,205.78,205.78,10999.0,193.1002,193.2878,193.0533,193.0533,10999.0
2019-08-27 10:35:00,205.63,205.81,205.6,205.64,6727.0,192.9125,193.0814,192.8844,192.9219,6727.0
2019-08-27 10:40:00,205.68,205.79,205.41,205.5,12207.0,192.9595,193.0626,192.7062,192.7906,12207.0
2019-08-27 10:45:00,205.53,205.68,205.23,205.23,4439.0,192.8187,192.9595,192.5373,192.5373,4439.0
2019-08-27 10:50:00,205.27,205.34,205.18,205.21,2100.0,192.5748,192.6405,192.4904,192.5185,2100.0
2019-08-27 10:55:00,205.26,205.34,205.14,205.16,4465.0,192.5654,192.6405,192.4528,192.4716,4465.0
2019-08-27 11:00:00,205.21,205.37,205.19,205.24,12008.0,192.5185,192.6686,192.4998,192.5467,12008.0
2019-08-27 11:05:00,205.21,205.28,205.17,205.25,7700.0,192.5185,192.5842,192.481,192.556,7700.0
2019-08-27 11:10:00,205.26,205.3,205.15,205.3,7060.0,192.5654,192.603,192.4622,192.603,7060.0
2019-08-27 11:15:00,205.44,205.44,204.73,204.85,11123.0,192.7343,192.7343,192.0682,192.1808,11123.0
2019-08-27 11:20:00,204.83,204.88,204.68,204.86,2959.0,192.162,192.2089,192.0213,192.1902,2959.0
2019-08-27 11:25:00,204.83,204.89,204.67,204.8,5420.0,192.162,192.2183,192.0119,192.1339,5420.0
2019-08-27 11:30:00,204.81,204.99,204.69,204.93,5826.0,192.1433,192.3121,192.0307,192.2558,5826.0
2019-08-27 11:35:00,204.9,205.0,204.52,204.58,10825.0,192.2277,192.3215,191.8712,191.9275,10825.0
2019-08-27 11:40:00,204.59,204.85,204.53,204.77,5191.0,191.9369,192.1808,191.8806,192.1057,5191.0
2019-08-27 11:45:00,204.98,205.0,204.85,204.99,8200.0,192.3027,192.3215,192.1808,192.3121,8200.0
2019-08-27 11:50:00,204.9,205.0,204.85,205.0,3089.0,192.2277,192.3215,192.1808,192.3215,3089.0
2019-08-27 11:55:00,205.07,205.07,204.68,204.85,3737.0,192.3872,192.3872,192.0213,192.1808,3737.0
2019-08-27 12:00:00,204.76,204.9,204.32,204.45,8597.0,192.0964,192.2277,191.6836,191.8055,8597.0
2019-08-27 12:05:00,204.37,204.43,204.17,204.32,4956.0,191.7305,191.7868,191.5428,191.6836,4956.0
2019-08-27 12:10:00,204.31,204.47,204.31,204.41,2600.0,191.6742,191.8243,191.6742,191.768,2600.0
2019-08-27 12:15:00,204.44,204.63,204.36,204.56,2013.0,191.7961,191.9744,191.7211,191.9087,2013.0
2019-08-27 12:20:00,204.56,204.74,204.45,204.71,4565.0,191.9087,192.0776,191.8055,192.0494,4565.0
2019-08-27 12:25:00,204.7,204.74,204.58,204.67,6691.0,192.0401,192.0776,191.9275,192.0119,6691.0
2019-08-27 12:30:00,204.68,204.76,204.24,204.31,5200.0,192.0213,192.0964,191.6085,191.6742,5200.0
2019-08-27 12:35:00,204.2,204.41,204.12,204.22,6151.0,191.571,191.768,191.4959,191.5897,6151.0
2019-08-27 12:40:00,204.09,204.45,204.09,204.45,2260.0,191.4678,191.8055,191.4678,191.8055,2260.0
2019-08-27 12:45:00,204.46,204.59,204.41,204.41,3995.0,191.8149,191.9369,191.768,191.768,3995.0
2019-08-27 12:50:00,204.41,204.48,204.01,204.15,7336.0,191.768,191.8337,191.3927,191.5241,7336.0
2019-08-27 12:55:00,204.28,204.46,204.05,204.05,4441.0,191.646,191.8149,191.4303,191.4303,4441.0
2019-08-27 13:00:00,204.05,204.25,203.96,204.17,9642.0,191.4303,191.6179,191.3458,191.5428,9642.0
2019-08-27 13:05:00,204.17,204.36,203.97,204.36,8838.0,191.5428,191.7211,191.3552,191.7211,8838.0
2019-08-27 13:10:00,204.27,204.53,204.25,204.39,10915.0,191.6367,191.8806,191.6179,191.7492,10915.0
2019-08-27 13:15:00,204.39,204.41,204.16,204.37,27550.0,191.7492,191.768,191.5335,191.7305,27550.0
2019-08-27 13:20:00,204.34,204.46,204.29,204.46,5400.0,191.7023,191.8149,191.6554,191.8149,5400.0
2019-08-27 13:25:00,204.56,204.72,204.42,204.46,27013.0,191.9087,192.0588,191.7774,191.8149,27013.0
2019-08-27 13:30:00,204.45,204.68,204.41,204.5,7076.0,191.8055,192.0213,191.768,191.8524,7076.0
2019-08-27 13:35:00,204.5,204.8,204.45,204.46,11533.0,191.8524,192.1339,191.8055,191.8149,11533.0
2019-08-27 13:40:00,204.57,204.82,204.52,204.77,7600.0,191.9181,192.1526,191.8712,192.1057,7600.0
2019-08-27 13:45:00,204.76,204.8,204.54,204.54,6190.0,192.0964,192.1339,191.89,191.89,6190.0
2019-08-27 13:50:00,204.63,204.72,204.52,204.53,5566.0,191.9744,192.0588,191.8712,191.8806,5566.0
2019-08-27 13:55:00,204.59,204.9,204.59,204.9,8473.0,191.9369,192.2277,191.9369,192.2277,8473.0
2019-08-27 14:00:00,204.86,205.21,204.86,204.98,11018.0,192.1902,192.5185,192.1902,192.3027,11018.0
2019-08-27 14:05:00,205.04,205.29,205.0,205.16,13812.0,192.359,192.5936,192.3215,192.4716,13812.0
2019-08-27 14:10:00,205.11,205.22,204.82,205.01,7480.0,192.4247,192.5279,192.1526,192.3309,7480.0
2019-08-27 14:15:00,205.09,205.16,204.93,205.15,7080.0,192.4059,192.4716,192.2558,192.4622,7080.0
2019-08-27 14:20:00,205.12,205.17,204.95,205.05,19368.0,192.4341,192.481,192.2746,192.3684,19368.0
2019-08-27 14:25:00,205.09,205.09,204.95,205.04,8215.0,192.4059,192.4059,192.2746,192.359,8215.0
2019-08-27 14:30:00,204.97,205.1,204.95,205.05,2000.0,192.2934,192.4153,192.2746,192.3684,2000.0
2019-08-27 14:35:00,205.03,205.12,204.96,205.11,5191.0,192.3497,192.4341,192.284,192.4247,5191.0
2019-08-27 14:40:00,205.08,205.16,204.93,205.14,4300.0,192.3966,192.4716,192.2558,192.4528,4300.0
2019-08-27 14:45:00,205.13,205.19,205.0,205.1,7264.0,192.4435,192.4998,192.3215,192.4153,7264.0
2019-08-27 14:50:00,205.15,205.29,205.07,205.25,9635.0,192.4622,192.5936,192.3872,192.556,9635.0
2019-08-27 14:55:00,205.2,205.34,205.03,205.17,17033.0,192.5091,192.6405,192.3497,192.481,17033.0
2019-08-27 15:00:00,205.2,205.31,205.09,205.09,9637.0,192.5091,192.6123,192.4059,192.4059,9637.0
2019-08-27 15:05:00,205.13,205.2,205.02,205.12,6728.0,192.4435,192.5091,192.3403,192.4341,6728.0
2019-08-27 15:10:00,205.12,205.12,204.92,205.04,8183.0,192.4341,192.4341,192.2465,192.359,8183.0
2019-08-27 15:15:00,205.07,205.21,205.06,205.09,10252.0,192.3872,192.5185,192.3778,192.4059,10252.0
2019-08-27 15:20:00,205.07,205.09,204.95,205.03,17097.0,192.3872,192.4059,192.2746,192.3497,17097.0
2019-08-27 15:25:00,205.01,205.2,205.0,205.08,12354.0,192.3309,192.5091,192.3215,192.3966,12354.0
2019-08-27 15:30:00,205.1,205.11,204.89,205.05,8296.0,192.4153,192.4247,192.2183,192.3684,8296.0
2019-08-27 15:35:00,205.09,205.21,204.99,205.1,20998.0,192.4059,192.5185,192.3121,192.4153,20998.0
2019-08-27 15:40:00,205.1,205.24,204.92,205.02,22903.0,192.4153,192.5467,192.2465,192.3403,22903.0
2019-08-27 15:45:00,205.02,205.22,204.94,205.04,29886.0,192.3403,192.5279,192.2652,192.359,29886.0
2019-08-27 15:50:00,205.02,205.04,204.64,204.68,24089.0,192.3403,192.359,191.9838,192.0213,24089.0
2019-08-27 15:55:00,204.66,205.02,204.16,204.72,145157.0,192.0025,192.3403,191.5335,192.0588,145157.0
2019-08-28 09:30:00,203.56,204.22,202.79,202.79,16566.0,190.9706,191.5897,190.2482,190.2482,16566.0
2019-08-28 09:35:00,202.79,203.96,202.79,202.96,15197.0,190.2482,191.3458,190.2482,190.4077,15197.0
2019-08-28 09:40:00,203.04,203.58,203.04,203.58,4385.0,190.4827,190.9893,190.4827,190.9893,4385.0
2019-08-28 09:45:00,203.44,203.88,203.32,203.65,3800.0,190.858,191.2708,190.7454,191.055,3800.0
2019-08-28 09:50:00,203.85,203.85,203.49,203.67,6949.0,191.2426,191.2426,190.9049,191.0738,6949.0
2019-08-28 09:55:00,203.68,204.3,203.67,204.26,17212.0,191.0831,191.6648,191.0738,191.6273,17212.0
2019-08-28 10:00:00,204.29,204.69,204.17,204.5,14375.0,191.6554,192.0307,191.5428,191.8524,14375.0
2019-08-28 10:05:00,204.5,204.69,204.2,204.67,30902.0,191.8524,192.0307,191.571,192.0119,30902.0
2019-08-28 10:10:00,204.7,205.07,204.7,204.96,10524.0,192.0401,192.3872,192.0401,192.284,10524.0
2019-08-28 10:15:00,204.95,205.13,204.67,204.7,7342.0,192.2746,192.4435,192.0119,192.0401,7342.0
2019-08-28 10:20:00,204.77,204.97,204.71,204.78,7225.0,192.1057,192.2934,192.0494,192.1151,7225.0
2019-08-28 10:25:00,204.87,204.91,204.45,204.69,7748.0,192.1995,192.2371,191.8055,192.0307,7748.0
2019-08-28 10:30:00,204.65,204.77,204.21,204.75,5300.0,191.9932,192.1057,191.5804,192.087,5300.0
2019-08-28 10:35:00,204.61,204.61,204.43,204.43,4754.0,191.9556,191.9556,191.7868,191.7868,4754.0
2019-08-28 10:40:00,204.49,204.66,204.18,204.5,8467.0,191.843,192.0025,191.5522,191.8524,8467.0
2019-08-28 10:45:00,204.37,204.61,204.37,204.44,5700.0,191.7305,191.9556,191.7305,191.7961,5700.0
2019-08-28 10:50:00,204.37,204.46,204.26,204.32,8200.0,191.7305,191.8149,191.6273,191.6836,8200.0
2019-08-28 10:55:00,204.29,204.36,204.08,204.35,6434.0,191.6554,191.7211,191.4584,191.7117,6434.0
2019-08-28 11:00:00,204.35,204.41,204.2,204.36,5850.0,191.7117,191.768,191.571,191.7211,5850.0
2019-08-28 11:05:00,204.35,204.54,204.31,204.54,5005.0,191.7117,191.89,191.6742,191.89,5005.0
2019-08-28 11:10:00,204.55,204.69,204.5,204.58,3237.0,191.8993,192.0307,191.8524,191.9275,3237.0
2019-08-28 11:15:00,204.7,204.86,204.53,204.66,8455.0,192.0401,192.1902,191.8806,192.0025,8455.0
2019-08-28 11:20:00,204.75,204.92,204.71,204.8,11078.0,192.087,192.2465,192.0494,192.1339,11078.0
2019-08-28 11:25:00,204.89,205.2,204.85,205.1,6101.0,192.2183,192.5091,192.1808,192.4153,6101.0
2019-08-28 11:30:00,205.06,205.1,204.81,204.95,9400.0,192.3778,192.4153,192.1433,192.2746,9400.0
2019-08-28 11:35:00,204.99,205.02,204.91,204.91,2641.0,192.3121,192.3403,192.2371,192.2371,2641.0
2019-08-28 11:40:00,205.0,205.09,204.95,205.05,4376.0,192.3215,192.4059,192.2746,192.3684,4376.0
2019-08-28 11:45:00,205.08,205.1,204.91,204.97,4928.0,192.3966,192.4153,192.2371,192.2934,4928.0
2019-08-28 11:50:00,204.97,205.09,204.88,205.04,7268.0,192.2934,192.4059,192.2089,192.359,7268.0
2019-08-28 11:55:00,205.03,205.03,204.86,204.9,2740.0,192.3497,192.3497,192.1902,192.2277,2740.0
2019-08-28 12:00:00,205.0,205.0,204.81,204.87,4849.0,192.3215,192.3215,192.1433,192.1995,4849.0
2019-08-28 12:05:00,204.89,205.02,204.85,204.97,2330.0,192.2183,192.3403,192.1808,192.2934,2330.0
2019-08-28 12:10:00,205.0,205.03,204.85,204.85,5446.0,192.3215,192.3497,192.1808,192.1808,5446.0
2019-08-28 12:15:00,204.92,205.1,204.91,205.06,3207.0,192.2465,192.4153,192.2371,192.3778,3207.0
2019-08-28 12:20:00,205.11,205.11,204.98,204.99,3378.0,192.4247,192.4247,192.3027,192.3121,3378.0
2019-08-28 12:25:00,204.98,205.02,204.89,204.96,2060.0,192.3027,192.3403,192.2183,192.284,2060.0
2019-08-28 12:30:00,205.01,205.04,204.8,205.0,3223.0,192.3309,192.359,192.1339,192.3215,3223.0
2019-08-28 12:35:00,204.97,204.98,204.76,204.83,2300.0,192.2934,192.3027,192.0964,192.162,2300.0
2019-08-28 12:40:00,204.83,204.94,204.8,204.88,1300.0,192.162,192.2652,192.1339,192.2089,1300.0
2019-08-28 12:45:00,204.88,205.02,204.78,204.85,3602.0,192.2089,192.3403,192.1151,192.1808,3602.0
2019-08-28 12:50:00,204.91,205.07,204.9,204.94,6412.0,192.2371,192.3872,192.2277,192.2652,6412.0
2019-08-28 12:55:00,204.94,205.06,204.92,205.02,5800.0,192.2652,192.3778,192.2465,192.3403,5800.0
2019-08-28 13:00:00,205.02,205.03,204.91,204.96,4000.0,192.3403,192.3497,192.2371,192.284,4000.0
2019-08-28 13:05:00,204.9,204.94,204.76,204.82,3301.0,192.2277,192.2652,192.0964,192.1526,3301.0
2019-08-28 13:10:00,204.81,204.88,204.64,204.77,3854.0,192.1433,192.2089,191.9838,192.1057,3854.0
2019-08-28 13:15:00,204.84,204.98,204.82,204.87,1800.0,192.1714,192.3027,192.1526,192.1995,1800.0
2019-08-28 13:20:00,204.91,205.07,204.87,204.87,4000.0,192.2371,192.3872,192.1995,192.1995,4000.0
2019-08-28 13:25:00,204.9,205.07,204.9,204.95,3196.0,192.2277,192.3872,192.2277,192.2746,3196.0
2019-08-28 13:30:00,204.95,205.0,204.84,204.98,6711.0,192.2746,192.3215,192.1714,192.3027,6711.0
2019-08-28 13:35:00,205.0,205.02,204.92,204.95,7577.0,192.3215,192.3403,192.2465,192.2746,7577.0
2019-08-28 13:40:00,204.93,205.02,204.89,204.89,3073.0,192.2558,192.3403,192.2183,192.2183,3073.0
2019-08-28 13:45:00,204.89,205.05,204.85,205.01,6164.0,192.2183,192.3684,192.1808,192.3309,6164.0
2019-08-28 13:50:00,205.01,205.01,204.86,204.92,6237.0,192.3309,192.3309,192.1902,192.2465,6237.0
2019-08-28 13:55:00,204.92,204.94,204.81,204.91,2200.0,192.2465,192.2652,192.1433,192.2371,2200.0
2019-08-28 14:00:00,204.95,204.99,204.73,204.73,4097.0,192.2746,192.3121,192.0682,192.0682,4097.0
2019-08-28 14:05:00,204.75,204.93,204.73,204.93,5092.0,192.087,192.2558,192.0682,192.2558,5092.0
2019-08-28 14:10:00,204.97,205.02,204.8,204.82,4607.0,192.2934,192.3403,192.1339,192.1526,4607.0
2019-08-28 14:15:00,204.9,204.98,204.71,204.94,9492.0,192.2277,192.3027,192.0494,192.2652,9492.0
2019-08-28 14:20:00,204.97,204.99,204.87,204.91,4292.0,192.2934,192.3121,192.1995,192.2371,4292.0
2019-08-28 14:25:00,204.97,205.0,204.84,204.9,12762.0,192.2934,192.3215,192.1714,192.2277,12762.0
2019-08-28 14:30:00,204.92,205.0,204.83,204.94,12746.0,192.2465,192.3215,192.162,192.2652,12746.0
2019-08-28 14:35:00,204.94,204.96,204.85,204.88,3604.0,192.2652,192.284,192.1808,192.2089,3604.0
2019-08-28 14:40:00,204.91,204.95,204.7,204.76,8530.0,192.2371,192.2746,192.0401,192.0964,8530.0
2019-08-28 14:45:00,204.76,204.94,204.75,204.84,6616.0,192.0964,192.2652,192.087,192.1714,6616.0
2019-08-28 14:50:00,204.92,204.94,204.78,204.87,6186.0,192.2465,192.2652,192.1151,192.1995,6186.0
2019-08-28 14:55:00,204.88,205.0,204.84,204.98,8783.0,192.2089,192.3215,192.1714,192.3027,8783.0
2019-08-28 15:00:00,204.97,204.97,204.85,204.87,11753.0,192.2934,192.2934,192.1808,192.1995,11753.0
2019-08-28 15:05:00,204.9,204.97,204.86,204.93,13233.0,192.2277,192.2934,192.1902,192.2558,13233.0
2019-08-28 15:10:00,204.91,204.96,204.83,204.91,8086.0,192.2371,192.284,192.162,192.2371,8086.0
2019-08-28 15:15:00,204.91,205.01,204.78,204.93,18413.0,192.2371,192.3309,192.1151,192.2558,18413.0
2019-08-28 15:20:00,204.95,205.0,204.76,204.87,15700.0,192.2746,192.3215,192.0964,192.1995,15700.0
2019-08-28 15:25:00,204.89,204.92,204.8,204.83,4962.0,192.2183,192.2465,192.1339,192.162,4962.0
2019-08-28 15:30:00,204.83,204.85,204.72,204.72,9582.0,192.162,192.1808,192.0588,192.0588,9582.0
2019-08-28 15:35:00,204.78,204.83,204.68,204.76,12021.0,192.1151,192.162,192.0213,192.0964,12021.0
2019-08-28 15:40:00,204.71,204.79,204.6,204.68,10586.0,192.0494,192.1245,191.9462,192.0213,10586.0
2019-08-28 15:45:00,204.71,204.9,204.69,204.83,19861.0,192.0494,192.2277,192.0307,192.162,19861.0
2019-08-28 15:50:00,204.86,205.0,204.73,204.95,20484.0,192.1902,192.3215,192.0682,192.2746,20484.0
2019-08-28 15:55:00,204.9,204.97,204.7,204.79,61848.0,192.2277,192.2934,192.0401,192.1245,61848.0
2019-08-29 09:30:00,206.0,207.78,206.0,207.65,114933.0,193.2597,194.9296,193.2597,194.8076,114933.0
2019-08-29 09:35:00,207.68,207.96,207.05,207.26,16809.0,194.8358,195.0984,194.2447,194.4417,16809.0
2019-08-29 09:40:00,207.26,207.29,206.37,206.62,10683.0,194.4417,194.4699,193.6068,193.8413,10683.0
2019-08-29 09:45:00,206.53,206.85,206.37,206.68,7890.0,193.7569,194.0571,193.6068,193.8976,7890.0
2019-08-29 09:50:00,206.61,206.85,206.46,206.85,4157.0,193.8319,194.0571,193.6912,194.0571,4157.0
2019-08-29 09:55:00,206.73,206.83,206.58,206.76,4500.0,193.9445,194.0383,193.8038,193.9727,4500.0
2019-08-29 10:00:00,206.89,206.98,206.32,206.37,15026.0,194.0946,194.1791,193.5599,193.6068,15026.0
2019-08-29 10:05:00,206.35,206.44,206.06,206.06,22930.0,193.588,193.6724,193.316,193.316,22930.0
2019-08-29 10:10:00,206.14,206.22,205.82,205.91,2545.0,193.391,193.4661,193.0908,193.1752,2545.0
2019-08-29 10:15:00,206.0,206.23,205.9,206.23,2617.0,193.2597,193.4754,193.1658,193.4754,2617.0
2019-08-29 10:20:00,206.34,206.59,206.1,206.13,9492.0,193.5786,193.8132,193.3535,193.3816,9492.0
2019-08-29 10:25:00,206.26,206.61,206.26,206.34,3596.0,193.5036,193.8319,193.5036,193.5786,3596.0
2019-08-29 10:30:00,206.44,206.82,206.33,206.55,3869.0,193.6724,194.0289,193.5693,193.7756,3869.0
2019-08-29 10:35:00,206.59,206.64,205.81,206.15,4900.0,193.8132,193.8601,193.0814,193.4004,4900.0
2019-08-29 10:40:00,206.19,206.54,206.19,206.53,2800.0,193.4379,193.7663,193.4379,193.7569,2800.0
2019-08-29 10:45:00,206.54,206.54,206.1,206.15,4237.0,193.7663,193.7663,193.3535,193.4004,4237.0
2019-08-29 10:50:00,206.26,206.57,206.19,206.47,3608.0,193.5036,193.7944,193.4379,193.7006,3608.0
2019-08-29 10:55:00,206.46,206.61,206.4,206.57,7687.0,193.6912,193.8319,193.6349,193.7944,7687.0
2019-08-29 11:00:00,206.6,206.72,206.45,206.46,5220.0,193.8226,193.9351,193.6818,193.6912,5220.0
2019-08-29 11:05:00,206.53,206.6,206.39,206.42,6781.0,193.7569,193.8226,193.6255,193.6537,6781.0
2019-08-29 11:10:00,206.38,206.53,206.37,206.52,3137.0,193.6162,193.7569,193.6068,193.7475,3137.0
2019-08-29 11:15:00,206.49,206.54,206.41,206.52,3150.0,193.7194,193.7663,193.6443,193.7475,3150.0
2019-08-29 11:20:00,206.51,206.53,206.25,206.31,6453.0,193.7381,193.7569,193.4942,193.5505,6453.0
2019-08-29 11:25:00,206.43,206.52,206.43,206.43,3301.0,193.6631,193.7475,193.6631,193.6631,3301.0
2019-08-29 11:30:00,206.49,207.07,206.47,206.8,32231.0,193.7194,194.2635,193.7006,194.0102,32231.0
2019-08-29 11:35:00,206.87,207.06,206.73,206.89,17054.0,194.0759,194.2541,193.9445,194.0946,17054.0
2019-08-29 11:40:00,206.88,207.06,206.88,206.95,5808.0,194.0852,194.2541,194.0852,194.1509,5808.0
2019-08-29 11:45:00,206.95,207.11,206.8,206.8,8323.0,194.1509,194.301,194.0102,194.0102,8323.0
2019-08-29 11:50:00,206.8,206.88,206.73,206.84,5123.0,194.0102,194.0852,193.9445,194.0477,5123.0
2019-08-29 11:55:00,206.85,206.9,206.76,206.76,4613.0,194.0571,194.104,193.9727,193.9727,4613.0
2019-08-29 12:00:00,206.76,206.87,206.71,206.72,3879.0,193.9727,194.0759,193.9258,193.9351,3879.0
2019-08-29 12:05:00,206.76,206.84,206.72,206.74,1400.0,193.9727,194.0477,193.9351,193.9539,1400.0
2019-08-29 12:10:00,206.77,206.88,206.77,206.88,3067.0,193.982,194.0852,193.982,194.0852,3067.0
2019-08-29 12:15:00,206.89,206.89,206.68,206.76,5559.0,194.0946,194.0946,193.8976,193.9727,5559.0
2019-08-29 12:20:00,206.75,206.75,206.52,206.57,10327.0,193.9633,193.9633,193.7475,193.7944,10327.0
2019-08-29 12:25:00,206.59,206.77,206.47,206.68,7914.0,193.8132,193.982,193.7006,193.8976,7914.0
2019-08-29 12:30:00,206.65,206.72,206.63,206.69,5612.0,193.8695,193.9351,193.8507,193.907,5612.0
2019-08-29 12:35:00,206.7,206.84,206.64,206.65,11700.0,193.9164,194.0477,193.8601,193.8695,11700.0
2019-08-29 12:40:00,206.65,206.81,206.65,206.7,7939.0,193.8695,194.0196,193.8695,193.9164,7939.0
2019-08-29 12:45:00,206.72,206.77,206.65,206.7,10594.0,193.9351,193.982,193.8695,193.9164,10594.0
2019-08-29 12:50:00,206.67,206.78,206.62,206.73,6649.0,193.8882,193.9914,193.8413,193.9445,6649.0
2019-08-29 12:55:00,206.72,206.8,206.72,206.73,3976.0,193.9351,194.0102,193.9351,193.9445,3976.0
2019-08-29 13:00:00,206.73,206.78,206.67,206.71,7813.0,193.9445,193.9914,193.8882,193.9258,7813.0
2019-08-29 13:05:00,206.7,206.74,206.68,206.7,5764.0,193.9164,193.9539,193.8976,193.9164,5764.0
2019-08-29 13:10:00,206.73,206.78,206.67,206.72,12045.0,193.9445,193.9914,193.8882,193.9351,12045.0
2019-08-29 13:15:00,206.75,206.81,206.7,206.72,12058.0,193.9633,194.0196,193.9164,193.9351,12058.0
2019-08-29 13:20:00,206.74,206.77,206.7,206.76,7014.0,193.9539,193.982,193.9164,193.9727,7014.0
2019-08-29 13:25:00,206.76,206.82,206.73,206.76,12386.0,193.9727,194.0289,193.9445,193.9727,12386.0
2019-08-29 13:30:00,206.76,206.9,206.75,206.89,10106.0,193.9727,194.104,193.9633,194.0946,10106.0
2019-08-29 13:35:00,206.9,207.11,206.9,207.05,7841.0,194.104,194.301,194.104,194.2447,7841.0
2019-08-29 13:40:00,207.06,207.09,206.93,207.02,4760.0,194.2541,194.2822,194.1321,194.2166,4760.0
2019-08-29 13:45:00,207.06,207.19,207.03,207.15,2271.0,194.2541,194.3761,194.226,194.3385,2271.0
2019-08-29 13:50:00,207.22,207.22,207.08,207.18,6211.0,194.4042,194.4042,194.2729,194.3667,6211.0
2019-08-29 13:55:00,207.18,207.18,207.09,207.15,4561.0,194.3667,194.3667,194.2822,194.3385,4561.0
2019-08-29 14:00:00,207.17,207.2,207.1,207.15,4376.0,194.3573,194.3854,194.2916,194.3385,4376.0
2019-08-29 14:05:00,207.2,207.22,207.11,207.18,5126.0,194.3854,194.4042,194.301,194.3667,5126.0
2019-08-29 14:10:00,207.15,207.24,207.11,207.24,7222.0,194.3385,194.423,194.301,194.423,7222.0
2019-08-29 14:15:00,207.24,207.28,207.06,207.15,6152.0,194.423,194.4605,194.2541,194.3385,6152.0
2019-08-29 14:20:00,207.07,207.2,207.04,207.16,1110.0,194.2635,194.3854,194.2353,194.3479,1110.0
2019-08-29 14:25:00,207.14,207.21,207.05,207.13,4701.0,194.3292,194.3948,194.2447,194.3198,4701.0
2019-08-29 14:30:00,207.2,207.26,207.1,207.19,5477.0,194.3854,194.4417,194.2916,194.3761,5477.0
2019-08-29 14:35:00,207.2,207.2,207.03,207.08,2808.0,194.3854,194.3854,194.226,194.2729,2808.0
2019-08-29 14:40:00,207.1,207.17,207.09,207.15,3129.0,194.2916,194.3573,194.2822,194.3385,3129.0
2019-08-29 14:45:00,207.14,207.2,207.09,207.18,3755.0,194.3292,194.3854,194.2822,194.3667,3755.0
2019-08-29 14:50:00,207.18,207.18,207.03,207.1,14057.0,194.3667,194.3667,194.226,194.2916,14057.0
2019-08-29 14:55:00,207.13,207.13,207.02,207.02,3600.0,194.3198,194.3198,194.2166,194.2166,3600.0
2019-08-29 15:00:00,207.03,207.08,206.96,207.08,3832.0,194.226,194.2729,194.1603,194.2729,3832.0
2019-08-29 15:05:00,207.02,207.11,206.92,207.02,4980.0,194.2166,194.301,194.1228,194.2166,4980.0
2019-08-29 15:10:00,207.0,207.08,207.0,207.03,3397.0,194.1978,194.2729,194.1978,194.226,3397.0
2019-08-29 15:15:00,207.0,207.03,206.95,207.01,3200.0,194.1978,194.226,194.1509,194.2072,3200.0
2019-08-29 15:20:00,206.98,206.98,206.77,206.88,4384.0,194.1791,194.1791,193.982,194.0852,4384.0
2019-08-29 15:25:00,206.91,206.91,206.7,206.73,5502.0,194.1134,194.1134,193.9164,193.9445,5502.0
2019-08-29 15:30:00,206.76,206.82,206.67,206.72,7565.0,193.9727,194.0289,193.8882,193.9351,7565.0
2019-08-29 15:35:00,206.72,206.88,206.68,206.86,20173.0,193.9351,194.0852,193.8976,194.0665,20173.0
2019-08-29 15:40:00,206.86,206.86,206.77,206.8,8519.0,194.0665,194.0665,193.982,194.0102,8519.0
2019-08-29 15:45:00,206.77,206.9,206.76,206.84,13017.0,193.982,194.104,193.9727,194.0477,13017.0
2019-08-29 15:50:00,206.82,206.97,206.82,206.97,33269.0,194.0289,194.1697,194.0289,194.1697,33269.0
2019-08-29 15:55:00,207.0,207.02,206.78,207.0,51338.0,194.1978,194.2166,193.9914,194.1978,51338.0
2019-08-30 09:30:00,208.0,208.39,207.08,208.03,61008.0,195.136,195.5018,194.2729,195.1641,61008.0
2019-08-30 09:35:00,207.84,208.25,207.72,207.97,6714.0,194.9859,195.3705,194.8733,195.1078,6714.0
2019-08-30 09:40:00,207.64,207.76,207.47,207.58,3677.0,194.7982,194.9108,194.6387,194.7419,3677.0
2019-08-30 09:45:00,207.63,207.69,207.23,207.34,9389.0,194.7889,194.8451,194.4136,194.5168,9389.0
2019-08-30 09:50:00,207.24,207.52,207.12,207.22,10981.0,194.423,194.6857,194.3104,194.4042,10981.0
2019-08-30 09:55:00,207.14,207.51,206.96,207.31,7299.0,194.3292,194.6763,194.1603,194.4886,7299.0
2019-08-30 10:00:00,207.26,207.57,207.14,207.3,11286.0,194.4417,194.7326,194.3292,194.4793,11286.0
2019-08-30 10:05:00,207.3,207.59,207.13,207.19,15592.0,194.4793,194.7513,194.3198,194.3761,15592.0
2019-08-30 10:10:00,207.27,207.35,206.94,206.95,3733.0,194.4511,194.5262,194.1415,194.1509,3733.0
2019-08-30 10:15:00,207.04,207.07,206.82,207.07,2682.0,194.2353,194.2635,194.0289,194.2635,2682.0
2019-08-30 10:20:00,206.92,207.02,206.66,207.01,2900.0,194.1228,194.2166,193.8788,194.2072,2900.0
2019-08-30 10:25:00,207.06,207.14,206.83,206.93,8316.0,194.2541,194.3292,194.0383,194.1321,8316.0
2019-08-30 10:30:00,207.11,207.12,206.91,206.96,8186.0,194.301,194.3104,194.1134,194.1603,8186.0
2019-08-30 10:35:00,206.96,207.02,206.76,206.86,3734.0,194.1603,194.2166,193.9727,194.0665,3734.0
2019-08-30 10:40:00,206.91,206.93,206.73,206.89,4170.0,194.1134,194.1321,193.9445,194.0946,4170.0
2019-08-30 10:45:00,206.76,206.79,206.62,206.74,3307.0,193.9727,194.0008,193.8413,193.9539,3307.0
2019-08-30 10:50:00,206.75,206.83,206.73,206.75,3200.0,193.9633,194.0383,193.9445,193.9633,3200.0
2019-08-30 10:55:00,206.78,206.92,206.7,206.7,7367.0,193.9914,194.1228,193.9164,193.9164,7367.0
2019-08-30 11:00:00,206.73,206.74,206.42,206.48,3666.0,193.9445,193.9539,193.6537,193.71,3666.0
2019-08-30 11:05:00,206.42,206.58,206.42,206.52,6956.0,193.6537,193.8038,193.6537,193.7475,6956.0
2019-08-30 11:10:00,206.58,206.58,206.23,206.39,5495.0,193.8038,193.8038,193.4754,193.6255,5495.0
2019-08-30 11:15:00,206.31,206.47,206.31,206.31,5042.0,193.5505,193.7006,193.5505,193.5505,5042.0
2019-08-30 11:20:00,206.15,206.18,205.7,205.79,4754.0,193.4004,193.4285,192.9782,193.0626,4754.0
2019-08-30 11:25:00,205.74,205.96,205.74,205.75,7389.0,193.0157,193.2221,193.0157,193.0251,7389.0
2019-08-30 11:30:00,205.85,206.33,205.85,206.33,2238.0,193.1189,193.5693,193.1189,193.5693,2238.0
2019-08-30 11:35:00,206.32,206.34,206.22,206.22,4589.0,193.5599,193.5786,193.4661,193.4661,4589.0
2019-08-30 11:40:00,206.31,206.4,206.21,206.27,2028.0,193.5505,193.6349,193.4567,193.513,2028.0
2019-08-30 11:45:00,206.25,206.36,206.22,206.3,3697.0,193.4942,193.5974,193.4661,193.5411,3697.0
2019-08-30 11:50:00,206.33,206.39,206.1,206.15,6547.0,193.5693,193.6255,193.3535,193.4004,6547.0
2019-08-30 11:55:00,206.13,206.33,206.0,206.25,4496.0,193.3816,193.5693,193.2597,193.4942,4496.0
2019-08-30 12:00:00,206.15,206.15,205.74,206.03,7468.0,193.4004,193.4004,193.0157,193.2878,7468.0
2019-08-30 12:05:00,206.05,206.17,206.03,206.06,3293.0,193.3066,193.4191,193.2878,193.316,3293.0
2019-08-30 12:10:00,206.0,206.3,206.0,206.15,7869.0,193.2597,193.5411,193.2597,193.4004,7869.0
2019-08-30 12:15:00,206.19,206.27,206.07,206.23,4145.0,193.4379,193.513,193.3253,193.4754,4145.0
2019-08-30 12:20:00,206.26,206.41,206.17,206.31,3180.0,193.5036,193.6443,193.4191,193.5505,3180.0
2019-08-30 12:25:00,206.34,206.46,206.27,206.32,11158.0,193.5786,193.6912,193.513,193.5599,11158.0
2019-08-30 12:30:00,206.33,206.41,206.24,206.27,5244.0,193.5693,193.6443,193.4848,193.513,5244.0
2019-08-30 12:35:00,206.28,206.3,206.2,206.24,3699.0,193.5223,193.5411,193.4473,193.4848,3699.0
2019-08-30 12:40:00,206.22,206.29,206.09,206.24,7587.0,193.4661,193.5317,193.3441,193.4848,7587.0
2019-08-30 12:45:00,206.13,206.29,206.13,206.25,1000.0,193.3816,193.5317,193.3816,193.4942,1000.0
2019-08-30 12:50:00,206.28,206.32,206.17,206.28,5500.0,193.5223,193.5599,193.4191,193.5223,5500.0
2019-08-30 12:55:00,206.34,206.44,206.15,206.21,16898.0,193.5786,193.6724,193.4004,193.4567,16898.0
2019-08-30 13:00:00,206.21,206.33,206.15,206.29,5308.0,193.4567,193.5693,193.4004,193.5317,5308.0
2019-08-30 13:05:00,206.25,206.25,206.12,206.17,1473.0,193.4942,193.4942,193.3722,193.4191,1473.0
2019-08-30 13:10:00,206.28,206.32,206.17,206.3,2783.0,193.5223,193.5599,193.4191,193.5411,2783.0
2019-08-30 13:15:00,206.3,206.36,206.23,206.24,3038.0,193.5411,193.5974,193.4754,193.4848,3038.0
2019-08-30 13:20:00,206.3,206.36,206.29,206.31,3600.0,193.5411,193.5974,193.5317,193.5505,3600.0
2019-08-30 13:25:00,206.33,206.4,206.26,206.27,7136.0,193.5693,193.6349,193.5036,193.513,7136.0
2019-08-30 13:30:00,206.23,206.32,206.06,206.17,13048.0,193.4754,193.5599,193.316,193.4191,13048.0
2019-08-30 13:35:00,206.17,206.17,205.89,205.99,3209.0,193.4191,193.4191,193.1565,193.2503,3209.0
2019-08-30 13:40:00,205.9,205.91,205.79,205.8,1331.0,193.1658,193.1752,193.0626,193.072,1331.0
2019-08-30 13:45:00,205.94,206.08,205.94,206.03,928.0,193.2034,193.3347,193.2034,193.2878,928.0
2019-08-30 13:50:00,206.13,206.3,206.13,206.2,4982.0,193.3816,193.5411,193.3816,193.4473,4982.0
2019-08-30 13:55:00,206.23,206.3,206.13,206.22,2800.0,193.4754,193.5411,193.3816,193.4661,2800.0
2019-08-30 14:00:00,206.23,206.45,206.23,206.42,2206.0,193.4754,193.6818,193.4754,193.6537,2206.0
2019-08-30 14:05:00,206.47,206.47,206.33,206.45,3100.0,193.7006,193.7006,193.5693,193.6818,3100.0
2019-08-30 14:10:00,206.43,206.44,206.22,206.28,10455.0,193.6631,193.6724,193.4661,193.5223,10455.0
2019-08-30 14:15:00,206.3,206.31,206.19,206.25,6568.0,193.5411,193.5505,193.4379,193.4942,6568.0
2019-08-30 14:20:00,206.21,206.27,206.1,206.15,2506.0,193.4567,193.513,193.3535,193.4004,2506.0
2019-08-30 14:25:00,206.18,206.29,206.17,206.21,4614.0,193.4285,193.5317,193.4191,193.4567,4614.0
2019-08-30 14:30:00,206.21,206.34,206.05,206.18,11537.0,193.4567,193.5786,193.3066,193.4285,11537.0
2019-08-30 14:35:00,206.16,206.21,206.08,206.16,1453.0,193.4098,193.4567,193.3347,193.4098,1453.0
2019-08-30 14:40:00,206.11,206.22,205.98,206.22,1525.0,193.3629,193.4661,193.2409,193.4661,1525.0
2019-08-30 14:45:00,206.14,206.16,205.99,206.15,1826.0,193.391,193.4098,193.2503,193.4004,1826.0
2019-08-30 14:50:00,206.16,206.16,205.95,206.04,2775.0,193.4098,193.4098,193.2128,193.2972,2775.0
2019-08-30 14:55:00,206.04,206.18,206.04,206.1,2100.0,193.2972,193.4285,193.2972,193.3535,2100.0
2019-08-30 15:00:00,206.14,206.22,205.97,206.14,3116.0,193.391,193.4661,193.2315,193.391,3116.0
2019-08-30 15:05:00,206.16,206.28,206.16,206.23,3661.0,193.4098,193.5223,193.4098,193.4754,3661.0
2019-08-30 15:10:00,206.2,206.23,206.09,206.18,10592.0,193.4473,193.4754,193.3441,193.4285,10592.0
2019-08-30 15:15:00,206.25,206.26,206.04,206.06,3753.0,193.4942,193.5036,193.2972,193.316,3753.0
2019-08-30 15:20:00,206.05,206.18,205.99,206.15,3923.0,193.3066,193.4285,193.2503,193.4004,3923.0
2019-08-30 15:25:00,206.23,206.3,206.22,206.24,2435.0,193.4754,193.5411,193.4661,193.4848,2435.0
2019-08-30 15:30:00,206.27,206.41,206.22,206.23,10004.0,193.513,193.6443,193.4661,193.4754,10004.0
2019-08-30 15:35:00,206.23,206.25,206.05,206.05,8674.0,193.4754,193.4942,193.3066,193.3066,8674.0
2019-08-30 15:40:00,206.1,206.11,205.88,206.04,9248.0,193.3535,193.3629,193.1471,193.2972,9248.0
2019-08-30 15:45:00,206.14,206.27,206.07,206.17,15543.0,193.391,193.513,193.3253,193.4191,15543.0
2019-08-30 15:50:00,206.16,206.47,206.16,206.47,52096.0,193.4098,193.7006,193.4098,193.7006,52096.0
2019-08-30 15:55:00,206.5,206.63,206.15,206.16,57732.0,193.7287,193.8507,193.4004,193.4098,57732.0
2019-09-03 09:30:00,204.97,205.82,204.94,205.32,33439.0,192.2934,193.0908,192.2652,192.6217,33439.0
2019-09-03 09:35:00,205.42,205.65,205.16,205.17,6977.0,192.7155,192.9313,192.4716,192.481,6977.0
2019-09-03 09:40:00,205.09,205.44,204.84,205.33,2316.0,192.4059,192.7343,192.1714,192.6311,2316.0
2019-09-03 09:45:00,205.48,205.6,205.08,205.08,5697.0,192.7718,192.8844,192.3966,192.3966,5697.0
2019-09-03 09:50:00,205.24,205.71,205.24,205.47,10871.0,192.5467,192.9876,192.5467,192.7624,10871.0
2019-09-03 09:55:00,205.56,205.56,205.02,205.02,4531.0,192.8469,192.8469,192.3403,192.3403,4531.0
2019-09-03 10:00:00,204.89,205.01,204.09,204.13,10232.0,192.2183,192.3309,191.4678,191.5053,10232.0
2019-09-03 10:05:00,204.24,204.52,203.97,204.29,3258.0,191.6085,191.8712,191.3552,191.6554,3258.0
2019-09-03 10:10:00,204.46,204.73,204.14,204.14,4588.0,191.8149,192.0682,191.5147,191.5147,4588.0
2019-09-03 10:15:00,204.15,204.68,204.1,204.61,4175.0,191.5241,192.0213,191.4772,191.9556,4175.0
2019-09-03 10:20:00,204.64,204.74,204.38,204.49,2900.0,191.9838,192.0776,191.7399,191.843,2900.0
2019-09-03 10:25:00,204.47,204.71,204.03,204.69,7679.0,191.8243,192.0494,191.4115,192.0307,7679.0
2019-09-03 10:30:00,204.66,204.79,204.52,204.75,4199.0,192.0025,192.1245,191.8712,192.087,4199.0
2019-09-03 10:35:00,204.69,204.84,204.62,204.62,7526.0,192.0307,192.1714,191.965,191.965,7526.0
2019-09-03 10:40:00,204.7,205.24,204.66,204.82,14451.0,192.0401,192.5467,192.0025,192.1526,14451.0
2019-09-03 10:45:00,204.9,205.0,204.79,204.92,2389.0,192.2277,192.3215,192.1245,192.2465,2389.0
2019-09-03 10:50:00,204.95,205.07,204.79,205.01,3502.0,192.2746,192.3872,192.1245,192.3309,3502.0
2019-09-03 10:55:00,204.98,205.3,204.98,205.29,6826.0,192.3027,192.603,192.3027,192.5936,6826.0
2019-09-03 11:00:00,205.25,205.29,204.91,204.91,8620.0,192.556,192.5936,192.2371,192.2371,8620.0
2019-09-03 11:05:00,204.91,205.26,204.78,205.21,9079.0,192.2371,192.5654,192.1151,192.5185,9079.0
2019-09-03 11:10:00,205.21,205.21,204.57,204.59,6930.0,192.5185,192.5185,191.9181,191.9369,6930.0
2019-09-03 11:15:00,204.64,204.89,204.62,204.89,5635.0,191.9838,192.2183,191.965,192.2183,5635.0
2019-09-03 11:20:00,204.9,205.2,204.9,205.08,9744.0,192.2277,192.5091,192.2277,192.3966,9744.0
2019-09-03 11:25:00,205.02,205.07,204.72,204.86,4515.0,192.3403,192.3872,192.0588,192.1902,4515.0
2019-09-03 11:30:00,204.91,205.03,204.63,204.78,3185.0,192.2371,192.3497,191.9744,192.1151,3185.0
2019-09-03 11:35:00,204.75,205.1,204.75,205.07,6736.0,192.087,192.4153,192.087,192.3872,6736.0
2019-09-03 11:40:00,205.04,205.11,204.97,205.03,12736.0,192.359,192.4247,192.2934,192.3497,12736.0
2019-09-03 11:45:00,205.09,205.22,204.94,205.14,8512.0,192.4059,192.5279,192.2652,192.4528,8512.0
2019-09-03 11:50:00,205.13,205.15,205.01,205.09,6369.0,192.4435,192.4622,192.3309,192.4059,6369.0
2019-09-03 11:55:00,205.09,205.16,204.89,204.89,4730.0,192.4059,192.4716,192.2183,192.2183,4730.0
2019-09-03 12:00:00,204.93,205.08,204.91,204.95,8890.0,192.2558,192.3966,192.2371,192.2746,8890.0
2019-09-03 12:05:00,204.9,204.94,204.73,204.78,2903.0,192.2277,192.2652,192.0682,192.1151,2903.0
2019-09-03 12:10:00,204.74,204.8,204.64,204.78,4254.0,192.0776,192.1339,191.9838,192.1151,4254.0
2019-09-03 12:15:00,204.77,204.83,204.68,204.75,4804.0,192.1057,192.162,192.0213,192.087,4804.0
2019-09-03 12:20:00,204.74,204.81,204.59,204.67,3750.0,192.0776,192.1433,191.9369,192.0119,3750.0
2019-09-03 12:25:00,204.7,204.79,204.66,204.73,3303.0,192.0401,192.1245,192.0025,192.0682,3303.0
2019-09-03 12:30:00,204.66,204.66,204.23,204.34,5930.0,192.0025,192.0025,191.5991,191.7023,5930.0
2019-09-03 12:35:00,204.29,204.58,204.21,204.58,6776.0,191.6554,191.9275,191.5804,191.9275,6776.0
2019-09-03 12:40:00,204.56,204.9,204.53,204.72,3500.0,191.9087,192.2277,191.8806,192.0588,3500.0
2019-09-03 12:45:00,204.65,204.95,204.65,204.92,3824.0,191.9932,192.2746,191.9932,192.2465,3824.0
2019-09-03 12:50:00,204.9,204.94,204.63,204.7,4975.0,192.2277,192.2652,191.9744,192.0401,4975.0
2019-09-03 12:55:00,204.81,204.91,204.7,204.82,3201.0,192.1433,192.2371,192.0401,192.1526,3201.0
2019-09-03 13:00:00,204.85,204.99,204.81,204.83,6135.0,192.1808,192.3121,192.1433,192.162,6135.0
2019-09-03 13:05:00,204.8,204.94,204.74,204.91,4500.0,192.1339,192.2652,192.0776,192.2371,4500.0
2019-09-03 13:10:00,205.0,205.01,204.87,204.96,4160.0,192.3215,192.3309,192.1995,192.284,4160.0
2019-09-03 13:15:00,204.93,204.93,204.74,204.79,1734.0,192.2558,192.2558,192.0776,192.1245,1734.0
2019-09-03 13:20:00,204.78,204.78,204.49,204.5,2703.0,192.1151,192.1151,191.843,191.8524,2703.0
2019-09-03 13:25:00,204.54,204.74,204.49,204.57,6529.0,191.89,192.0776,191.843,191.9181,6529.0
2019-09-03 13:30:00,204.53,204.56,204.12,204.15,5137.0,191.8806,191.9087,191.4959,191.5241,5137.0
2019-09-03 13:35:00,204.14,204.32,204.11,204.21,4647.0,191.5147,191.6836,191.4866,191.5804,4647.0
2019-09-03 13:40:00,204.2,204.22,204.01,204.05,3991.0,191.571,191.5897,191.3927,191.4303,3991.0
2019-09-03 13:45:00,204.06,204.19,204.05,204.19,4904.0,191.4396,191.5616,191.4303,191.5616,4904.0
2019-09-03 13:50:00,204.17,204.19,203.88,203.98,3310.0,191.5428,191.5616,191.2708,191.3646,3310.0
2019-09-03 13:55:00,203.95,204.03,203.66,203.67,4001.0,191.3364,191.4115,191.0644,191.0738,4001.0
2019-09-03 14:00:00,203.68,203.84,203.66,203.78,6257.0,191.0831,191.2332,191.0644,191.177,6257.0
2019-09-03 14:05:00,203.73,203.9,203.69,203.7,4943.0,191.1301,191.2895,191.0925,191.1019,4943.0
2019-09-03 14:10:00,203.73,203.83,203.68,203.81,4973.0,191.1301,191.2239,191.0831,191.2051,4973.0
2019-09-03 14:15:00,203.81,203.81,203.45,203.5,4027.0,191.2051,191.2051,190.8674,190.9143,4027.0
2019-09-03 14:20:00,203.53,203.65,203.17,203.17,5156.0,190.9424,191.055,190.6047,190.6047,5156.0
2019-09-03 14:25:00,203.18,203.49,203.1,203.45,6368.0,190.6141,190.9049,190.539,190.8674,6368.0
2019-09-03 14:30:00,203.48,203.5,203.35,203.35,4120.0,190.8955,190.9143,190.7736,190.7736,4120.0
2019-09-03 14:35:00,203.35,203.46,203.32,203.38,5853.0,190.7736,190.8768,190.7454,190.8017,5853.0
2019-09-03 14:40:00,203.39,203.59,203.37,203.53,4503.0,190.8111,190.9987,190.7923,190.9424,4503.0
2019-09-03 14:45:00,203.62,203.69,203.53,203.68,4881.0,191.0269,191.0925,190.9424,191.0831,4881.0
2019-09-03 14:50:00,203.68,203.71,203.37,203.48,7069.0,191.0831,191.1113,190.7923,190.8955,7069.0
2019-09-03 14:55:00,203.39,203.59,203.39,203.56,7662.0,190.8111,190.9987,190.8111,190.9706,7662.0
2019-09-03 15:00:00,203.59,203.6,203.43,203.51,9546.0,190.9987,191.0081,190.8486,190.9237,9546.0
2019-09-03 15:05:00,203.47,203.57,203.41,203.52,5253.0,190.8861,190.9799,190.8298,190.933,5253.0
2019-09-03 15:10:00,203.52,203.59,203.46,203.57,5613.0,190.933,190.9987,190.8768,190.9799,5613.0
2019-09-03 15:15:00,203.55,203.95,203.47,203.85,8985.0,190.9612,191.3364,190.8861,191.2426,8985.0
2019-09-03 15:20:00,203.9,204.1,203.9,204.05,9198.0,191.2895,191.4772,191.2895,191.4303,9198.0
2019-09-03 15:25:00,204.09,204.09,203.89,203.94,6424.0,191.4678,191.4678,191.2802,191.3271,6424.0
2019-09-03 15:30:00,203.99,204.08,203.9,204.0,11264.0,191.374,191.4584,191.2895,191.3834,11264.0
2019-09-03 15:35:00,203.99,204.21,203.93,204.18,10745.0,191.374,191.5804,191.3177,191.5522,10745.0
2019-09-03 15:40:00,204.22,204.28,203.85,203.97,10211.0,191.5897,191.646,191.2426,191.3552,10211.0
2019-09-03 15:45:00,204.0,204.44,203.99,204.25,18065.0,191.3834,191.7961,191.374,191.6179,18065.0
2019-09-03 15:50:00,204.28,204.54,204.28,204.37,23039.0,191.646,191.89,191.646,191.7305,23039.0
2019-09-03 15:55:00,204.34,204.6,204.16,204.49,55131.0,191.7023,191.9462,191.5335,191.843,55131.0
2019-09-04 09:30:00,206.86,207.23,206.42,206.61,33383.0,194.0665,194.4136,193.6537,193.8319,33383.0
2019-09-04 09:35:00,206.43,206.54,205.95,206.02,6160.0,193.6631,193.7663,193.2128,193.2784,6160.0
2019-09-04 09:40:00,206.15,206.26,205.82,205.82,10120.0,193.4004,193.5036,193.0908,193.0908,10120.0
2019-09-04 09:45:00,205.91,206.52,205.91,206.09,5041.0,193.1752,193.7475,193.1752,193.3441,5041.0
2019-09-04 09:50:00,206.08,206.3,205.95,206.16,3602.0,193.3347,193.5411,193.2128,193.4098,3602.0
2019-09-04 09:55:00,206.2,206.31,205.91,206.0,5296.0,193.4473,193.5505,193.1752,193.2597,5296.0
2019-09-04 10:00:00,205.98,206.1,205.88,206.0,5402.0,193.2409,193.3535,193.1471,193.2597,5402.0
2019-09-04 10:05:00,206.0,206.08,205.63,205.82,2459.0,193.2597,193.3347,192.9125,193.0908,2459.0
2019-09-04 10:10:00,205.83,205.93,205.54,205.59,3742.0,193.1002,193.194,192.8281,192.875,3742.0
2019-09-04 10:15:00,205.65,205.73,205.59,205.73,2200.0,192.9313,193.0064,192.875,193.0064,2200.0
2019-09-04 10:20:00,205.78,205.93,205.71,205.71,1627.0,193.0533,193.194,192.9876,192.9876,1627.0
2019-09-04 10:25:00,205.77,206.0,205.77,205.85,5448.0,193.0439,193.2597,193.0439,193.1189,5448.0
2019-09-04 10:30:00,205.83,206.05,205.83,206.05,7300.0,193.1002,193.3066,193.1002,193.3066,7300.0
2019-09-04 10:35:00,206.02,206.12,206.02,206.12,1435.0,193.2784,193.3722,193.2784,193.3722,1435.0
2019-09-04 10:40:00,206.14,206.28,205.94,206.03,5578.0,193.391,193.5223,193.2034,193.2878,5578.0
2019-09-04 10:45:00,206.0,206.33,205.89,206.18,7845.0,193.2597,193.5693,193.1565,193.4285,7845.0
2019-09-04 10:50:00,206.23,206.4,206.18,206.25,7894.0,193.4754,193.6349,193.4285,193.4942,7894.0
2019-09-04 10:55:00,206.15,206.54,206.12,206.5,17847.0,193.4004,193.7663,193.3722,193.7287,17847.0
2019-09-04 11:00:00,206.48,206.53,206.36,206.47,7777.0,193.71,193.7569,193.5974,193.7006,7777.0
2019-09-04 11:05:00,206.41,206.43,206.29,206.35,2772.0,193.6443,193.6631,193.5317,193.588,2772.0
2019-09-04 11:10:00,206.38,206.38,206.16,206.28,3910.0,193.6162,193.6162,193.4098,193.5223,3910.0
2019-09-04 11:15:00,206.28,206.5,206.28,206.46,4299.0,193.5223,193.7287,193.5223,193.6912,4299.0
2019-09-04 11:20:00,206.47,206.51,206.37,206.37,4532.0,193.7006,193.7381,193.6068,193.6068,4532.0
2019-09-04 11:25:00,206.34,206.53,206.34,206.52,12155.0,193.5786,193.7569,193.5786,193.7475,12155.0
2019-09-04 11:30:00,206.5,206.93,206.5,206.56,14736.0,193.7287,194.1321,193.7287,193.785,14736.0
2019-09-04 11:35:00,206.53,206.63,206.47,206.5,7496.0,193.7569,193.8507,193.7006,193.7287,7496.0
2019-09-04 11:40:00,206.49,206.65,206.45,206.5,12373.0,193.7194,193.8695,193.6818,193.7287,12373.0
2019-09-04 11:45:00,206.5,206.54,206.46,206.5,10340.0,193.7287,193.7663,193.6912,193.7287,10340.0
2019-09-04 11:50:00,206.47,206.71,206.43,206.71,7750.0,193.7006,193.9258,193.6631,193.9258,7750.0
2019-09-04 11:55:00,206.68,206.73,206.62,206.73,2911.0,193.8976,193.9445,193.8413,193.9445,2911.0
2019-09-04 12:00:00,206.72,206.76,206.67,206.67,4077.0,193.9351,193.9727,193.8882,193.8882,4077.0
2019-09-04 12:05:00,206.69,206.72,206.63,206.65,3735.0,193.907,193.9351,193.8507,193.8695,3735.0
2019-09-04 12:10:00,206.67,206.74,206.63,206.63,4106.0,193.8882,193.9539,193.8507,193.8507,4106.0
2019-09-04 12:15:00,206.66,206.73,206.6,206.71,3843.0,193.8788,193.9445,193.8226,193.9258,3843.0
2019-09-04 12:20:00,206.73,206.75,206.67,206.68,2360.0,193.9445,193.9633,193.8882,193.8976,2360.0
2019-09-04 12:25:00,206.65,206.76,206.61,206.72,2401.0,193.8695,193.9727,193.8319,193.9351,2401.0
2019-09-04 12:30:00,206.73,206.76,206.63,206.72,2000.0,193.9445,193.9727,193.8507,193.9351,2000.0
2019-09-04 12:35:00,206.65,206.76,206.63,206.71,2881.0,193.8695,193.9727,193.8507,193.9258,2881.0
2019-09-04 12:40:00,206.71,206.73,206.56,206.73,3949.0,193.9258,193.9445,193.785,193.9445,3949.0
2019-09-04 12:45:00,206.77,206.81,206.55,206.6,7614.0,193.982,194.0196,193.7756,193.8226,7614.0
2019-09-04 12:50:00,206.55,206.55,206.44,206.48,2000.0,193.7756,193.7756,193.6724,193.71,2000.0
2019-09-04 12:55:00,206.43,206.53,206.43,206.52,922.0,193.6631,193.7569,193.6631,193.7475,922.0
2019-09-04 13:00:00,206.55,206.58,206.51,206.51,1500.0,193.7756,193.8038,193.7381,193.7381,1500.0
2019-09-04 13:05:00,206.51,206.51,206.36,206.42,4081.0,193.7381,193.7381,193.5974,193.6537,4081.0
2019-09-04 13:10:00,206.42,206.42,206.27,206.34,2200.0,193.6537,193.6537,193.513,193.5786,2200.0
2019-09-04 13:15:00,206.31,206.42,206.27,206.4,2275.0,193.5505,193.6537,193.513,193.6349,2275.0
2019-09-04 13:20:00,206.45,206.51,206.44,206.51,500.0,193.6818,193.7381,193.6724,193.7381,500.0
2019-09-04 13:25:00,206.5,206.56,206.5,206.56,502.0,193.7287,193.785,193.7287,193.785,502.0
2019-09-04 13:30:00,206.6,206.63,206.49,206.49,2277.0,193.8226,193.8507,193.7194,193.7194,2277.0
2019-09-04 13:35:00,206.54,206.54,206.35,206.35,2309.0,193.7663,193.7663,193.588,193.588,2309.0
2019-09-04 13:40:00,206.28,206.29,206.25,206.29,600.0,193.5223,193.5317,193.4942,193.5317,600.0
2019-09-04 13:45:00,206.29,206.44,206.2,206.41,2906.0,193.5317,193.6724,193.4473,193.6443,2906.0
2019-09-04 13:50:00,206.36,206.38,206.33,206.34,1612.0,193.5974,193.6162,193.5693,193.5786,1612.0
2019-09-04 13:55:00,206.28,206.33,206.26,206.29,2219.0,193.5223,193.5693,193.5036,193.5317,2219.0
2019-09-04 14:00:00,206.3,206.45,206.21,206.42,3730.0,193.5411,193.6818,193.4567,193.6537,3730.0
2019-09-04 14:05:00,206.48,206.48,206.3,206.31,2200.0,193.71,193.71,193.5411,193.5505,2200.0
2019-09-04 14:10:00,206.23,206.26,206.14,206.19,1800.0,193.4754,193.5036,193.391,193.4379,1800.0
2019-09-04 14:15:00,206.25,206.29,206.17,206.29,1400.0,193.4942,193.5317,193.4191,193.5317,1400.0
2019-09-04 14:20:00,206.31,206.39,206.27,206.39,1400.0,193.5505,193.6255,193.513,193.6255,1400.0
2019-09-04 14:25:00,206.39,206.49,206.37,206.48,3938.0,193.6255,193.7194,193.6068,193.71,3938.0
2019-09-04 14:30:00,206.46,206.53,206.4,206.43,5802.0,193.6912,193.7569,193.6349,193.6631,5802.0
2019-09-04 14:35:00,206.51,206.53,206.4,206.43,5046.0,193.7381,193.7569,193.6349,193.6631,5046.0
2019-09-04 14:40:00,206.45,206.48,206.44,206.47,2201.0,193.6818,193.71,193.6724,193.7006,2201.0
2019-09-04 14:45:00,206.45,206.51,206.37,206.37,3552.0,193.6818,193.7381,193.6068,193.6068,3552.0
2019-09-04 14:50:00,206.38,206.41,206.35,206.37,3245.0,193.6162,193.6443,193.588,193.6068,3245.0
2019-09-04 14:55:00,206.37,206.4,206.3,206.36,4020.0,193.6068,193.6349,193.5411,193.5974,4020.0
2019-09-04 15:00:00,206.4,206.4,206.31,206.36,3107.0,193.6349,193.6349,193.5505,193.5974,3107.0
2019-09-04 15:05:00,206.33,206.34,206.3,206.34,2401.0,193.5693,193.5786,193.5411,193.5786,2401.0
2019-09-04 15:10:00,206.31,206.49,206.29,206.41,8541.0,193.5505,193.7194,193.5317,193.6443,8541.0
2019-09-04 15:15:00,206.39,206.45,206.3,206.32,4124.0,193.6255,193.6818,193.5411,193.5599,4124.0
2019-09-04 15:20:00,206.32,206.42,206.29,206.4,4552.0,193.5599,193.6537,193.5317,193.6349,4552.0
2019-09-04 15:25:00,206.41,206.42,206.3,206.39,6039.0,193.6443,193.6537,193.5411,193.6255,6039.0
2019-09-04 15:30:00,206.42,206.67,206.42,206.54,7125.0,193.6537,193.8882,193.6537,193.7663,7125.0
2019-09-04 15:35:00,206.53,206.57,206.38,206.5,11458.0,193.7569,193.7944,193.6162,193.7287,11458.0
2019-09-04 15:40:00,206.52,206.55,206.4,206.46,7727.0,193.7475,193.7756,193.6349,193.6912,7727.0
2019-09-04 15:45:00,206.49,206.71,206.49,206.57,9932.0,193.7194,193.9258,193.7194,193.7944,9932.0
2019-09-04 15:50:00,206.55,206.59,206.46,206.52,17437.0,193.7756,193.8132,193.6912,193.7475,17437.0
2019-09-04 15:55:00,206.51,206.87,206.47,206.86,43135.0,193.7381,194.0759,193.7006,194.0665,43135.0
2019-09-05 09:30:00,208.17,208.75,207.24,207.27,20750.0,195.2955,195.8396,194.423,194.4511,20750.0
2019-09-05 09:35:00,207.25,207.66,207.04,207.09,10458.0,194.4324,194.817,194.2353,194.2822,10458.0
2019-09-05 09:40:00,207.0,207.14,206.55,206.67,5651.0,194.1978,194.3292,193.7756,193.8882,5651.0
2019-09-05 09:45:00,206.69,207.23,206.69,207.15,5446.0,193.907,194.4136,193.907,194.3385,5446.0
2019-09-05 09:50:00,207.3,207.4,206.84,206.92,5031.0,194.4793,194.5731,194.0477,194.1228,5031.0
2019-09-05 09:55:00,206.92,207.03,206.46,206.48,6141.0,194.1228,194.226,193.6912,193.71,6141.0
2019-09-05 10:00:00,206.46,207.08,206.46,206.93,6067.0,193.6912,194.2729,193.6912,194.1321,6067.0
2019-09-05 10:05:00,206.83,206.93,206.72,206.72,2617.0,194.0383,194.1321,193.9351,193.9351,2617.0
2019-09-05 10:10:00,206.65,206.89,206.37,206.84,7496.0,193.8695,194.0946,193.6068,194.0477,7496.0
2019-09-05 10:15:00,206.89,207.2,206.7,207.08,5500.0,194.0946,194.3854,193.9164,194.2729,5500.0
2019-09-05 10:20:00,207.11,207.26,207.0,207.03,9924.0,194.301,194.4417,194.1978,194.226,9924.0
2019-09-05 10:25:00,207.05,207.16,206.9,206.94,11054.0,194.2447,194.3479,194.104,194.1415,11054.0
2019-09-05 10:30:00,206.96,207.35,206.96,207.24,3200.0,194.1603,194.5262,194.1603,194.423,3200.0
2019-09-05 10:35:00,207.23,207.37,207.0,207.0,7411.0,194.4136,194.5449,194.1978,194.1978,7411.0
2019-09-05 10:40:00,207.18,207.4,207.04,207.11,7415.0,194.3667,194.5731,194.2353,194.301,7415.0
2019-09-05 10:45:00,207.0,207.01,206.49,206.52,2298.0,194.1978,194.2072,193.7194,193.7475,2298.0
2019-09-05 10:50:00,206.54,206.57,206.15,206.47,5663.0,193.7663,193.7944,193.4004,193.7006,5663.0
2019-09-05 10:55:00,206.49,206.53,206.21,206.32,2000.0,193.7194,193.7569,193.4567,193.5599,2000.0
2019-09-05 11:00:00,206.42,206.45,205.75,205.77,6627.0,193.6537,193.6818,193.0251,193.0439,6627.0
2019-09-05 11:05:00,205.82,206.1,205.72,205.76,8843.0,193.0908,193.3535,192.997,193.0345,8843.0
2019-09-05 11:10:00,205.8,205.8,205.49,205.68,7385.0,193.072,193.072,192.7812,192.9595,7385.0
2019-09-05 11:15:00,205.63,205.63,205.27,205.6,15568.0,192.9125,192.9125,192.5748,192.8844,15568.0
2019-09-05 11:20:00,205.57,205.98,205.56,205.85,4058.0,192.8563,193.2409,192.8469,193.1189,4058.0
2019-09-05 11:25:00,205.74,205.88,205.51,205.59,7550.0,193.0157,193.1471,192.8,192.875,7550.0
2019-09-05 11:30:00,205.53,206.01,205.51,205.99,5046.0,192.8187,193.269,192.8,193.2503,5046.0
2019-09-05 11:35:00,205.95,205.98,205.81,205.84,4730.0,193.2128,193.2409,193.0814,193.1096,4730.0
2019-09-05 11:40:00,205.86,206.27,205.84,206.16,5706.0,193.1283,193.513,193.1096,193.4098,5706.0
2019-09-05 11:45:00,206.13,206.13,205.98,205.98,3602.0,193.3816,193.3816,193.2409,193.2409,3602.0
2019-09-05 11:50:00,206.05,206.17,205.93,206.17,4497.0,193.3066,193.4191,193.194,193.4191,4497.0
2019-09-05 11:55:00,206.14,206.14,205.76,205.95,3938.0,193.391,193.391,193.0345,193.2128,3938.0
2019-09-05 12:00:00,205.97,205.98,205.82,205.94,1500.0,193.2315,193.2409,193.0908,193.2034,1500.0
2019-09-05 12:05:00,205.96,205.98,205.85,205.96,2300.0,193.2221,193.2409,193.1189,193.2221,2300.0
2019-09-05 12:10:00,205.98,206.08,205.83,206.08,2800.0,193.2409,193.3347,193.1002,193.3347,2800.0
2019-09-05 12:15:00,206.13,206.13,205.96,206.02,1580.0,193.3816,193.3816,193.2221,193.2784,1580.0
2019-09-05 12:20:00,206.03,206.03,205.69,205.87,2576.0,193.2878,193.2878,192.9688,193.1377,2576.0
2019-09-05 12:25:00,206.07,206.11,205.92,205.92,2314.0,193.3253,193.3629,193.1846,193.1846,2314.0
2019-09-05 12:30:00,205.91,206.21,205.89,206.21,3100.0,193.1752,193.4567,193.1565,193.4567,3100.0
2019-09-05 12:35:00,206.14,206.18,206.06,206.06,2935.0,193.391,193.4285,193.316,193.316,2935.0
2019-09-05 12:40:00,206.07,206.07,205.9,206.01,3205.0,193.3253,193.3253,193.1658,193.269,3205.0
2019-09-05 12:45:00,206.01,206.01,205.88,205.88,1521.0,193.269,193.269,193.1471,193.1471,1521.0
2019-09-05 12:50:00,205.87,205.99,205.87,205.89,3099.0,193.1377,193.2503,193.1377,193.1565,3099.0
2019-09-05 12:55:00,206.0,206.01,205.84,205.84,4126.0,193.2597,193.269,193.1096,193.1096,4126.0
2019-09-05 13:00:00,205.87,206.06,205.84,205.92,4322.0,193.1377,193.316,193.1096,193.1846,4322.0
2019-09-05 13:05:00,205.81,205.86,205.77,205.86,2087.0,193.0814,193.1283,193.0439,193.1283,2087.0
2019-09-05 13:10:00,205.92,205.92,205.75,205.87,1500.0,193.1846,193.1846,193.0251,193.1377,1500.0
2019-09-05 13:15:00,205.89,205.91,205.75,205.79,2400.0,193.1565,193.1752,193.0251,193.0626,2400.0
2019-09-05 13:20:00,205.79,205.79,205.6,205.74,5019.0,193.0626,193.0626,192.8844,193.0157,5019.0
2019-09-05 13:25:00,205.63,205.86,205.59,205.81,3723.0,192.9125,193.1283,192.875,193.0814,3723.0
2019-09-05 13:30:00,205.77,206.04,205.77,205.86,2358.0,193.0439,193.2972,193.0439,193.1283,2358.0
2019-09-05 13:35:00,205.9,206.02,205.8,206.02,3403.0,193.1658,193.2784,193.072,193.2784,3403.0
2019-09-05 13:40:00,205.98,205.99,205.73,205.83,2864.0,193.2409,193.2503,193.0064,193.1002,2864.0
2019-09-05 13:45:00,205.89,205.96,205.74,205.74,2193.0,193.1565,193.2221,193.0157,193.0157,2193.0
2019-09-05 13:50:00,205.78,205.93,205.78,205.89,3045.0,193.0533,193.194,193.0533,193.1565,3045.0
2019-09-05 13:55:00,205.84,205.93,205.84,205.9,1200.0,193.1096,193.194,193.1096,193.1658,1200.0
2019-09-05 14:00:00,205.93,205.97,205.79,205.97,3008.0,193.194,193.2315,193.0626,193.2315,3008.0
2019-09-05 14:05:00,205.92,205.99,205.91,205.95,2200.0,193.1846,193.2503,193.1752,193.2128,2200.0
2019-09-05 14:10:00,205.95,205.95,205.86,205.91,2750.0,193.2128,193.2128,193.1283,193.1752,2750.0
2019-09-05 14:15:00,205.87,205.94,205.8,205.91,3299.0,193.1377,193.2034,193.072,193.1752,3299.0
2019-09-05 14:20:00,205.86,205.86,205.62,205.67,3550.0,193.1283,193.1283,192.9032,192.9501,3550.0
2019-09-05 14:25:00,205.68,205.73,205.56,205.57,2447.0,192.9595,193.0064,192.8469,192.8563,2447.0
2019-09-05 14:30:00,205.53,205.56,205.24,205.34,5100.0,192.8187,192.8469,192.5467,192.6405,5100.0
2019-09-05 14:35:00,205.37,205.39,205.26,205.37,5434.0,192.6686,192.6874,192.5654,192.6686,5434.0
2019-09-05 14:40:00,205.37,205.48,205.33,205.44,5401.0,192.6686,192.7718,192.6311,192.7343,5401.0
2019-09-05 14:45:00,205.44,205.66,205.42,205.64,3892.0,192.7343,192.9407,192.7155,192.9219,3892.0
2019-09-05 14:50:00,205.66,205.89,205.62,205.72,4582.0,192.9407,193.1565,192.9032,192.997,4582.0
2019-09-05 14:55:00,205.71,205.74,205.62,205.69,6316.0,192.9876,193.0157,192.9032,192.9688,6316.0
2019-09-05 15:00:00,205.67,205.97,205.67,205.89,6969.0,192.9501,193.2315,192.9501,193.1565,6969.0
2019-09-05 15:05:00,205.94,206.06,205.88,205.97,7064.0,193.2034,193.316,193.1471,193.2315,7064.0
2019-09-05 15:10:00,205.99,206.05,205.96,206.03,4879.0,193.2503,193.3066,193.2221,193.2878,4879.0
2019-09-05 15:15:00,206.02,206.02,205.93,205.97,3525.0,193.2784,193.2784,193.194,193.2315,3525.0
2019-09-05 15:20:00,205.98,206.06,205.96,206.04,8194.0,193.2409,193.316,193.2221,193.2972,8194.0
2019-09-05 15:25:00,206.02,206.08,205.99,206.08,7546.0,193.2784,193.3347,193.2503,193.3347,7546.0
2019-09-05 15:30:00,206.09,206.21,206.09,206.2,6885.0,193.3441,193.4567,193.3441,193.4473,6885.0
2019-09-05 15:35:00,206.18,206.18,205.97,206.02,5297.0,193.4285,193.4285,193.2315,193.2784,5297.0
2019-09-05 15:40:00,206.03,206.06,205.9,205.96,4899.0,193.2878,193.316,193.1658,193.2221,4899.0
2019-09-05 15:45:00,205.93,205.98,205.74,205.74,9699.0,193.194,193.2409,193.0157,193.0157,9699.0
2019-09-05 15:50:00,205.75,205.87,205.65,205.84,12240.0,193.0251,193.1377,192.9313,193.1096,12240.0
2019-09-05 15:55:00,205.83,205.89,205.3,205.33,41189.0,193.1002,193.1565,192.603,192.6311,41189.0
2019-09-06 09:30:00,206.46,206.79,205.32,205.51,22037.0,193.6912,194.0008,192.6217,192.8,22037.0
2019-09-06 09:35:00,205.7,205.71,205.05,205.42,8665.0,192.9782,192.9876,192.3684,192.7155,8665.0
2019-09-06 09:40:00,205.58,205.69,205.34,205.53,7338.0,192.8656,192.9688,192.6405,192.8187,7338.0
2019-09-06 09:45:00,205.63,205.96,205.63,205.89,5951.0,192.9125,193.2221,192.9125,193.1565,5951.0
2019-09-06 09:50:00,206.05,206.33,205.89,206.27,2384.0,193.3066,193.5693,193.1565,193.513,2384.0
2019-09-06 09:55:00,206.34,206.41,206.0,206.11,10495.0,193.5786,193.6443,193.2597,193.3629,10495.0
2019-09-06 10:00:00,206.21,206.27,205.98,206.13,5684.0,193.4567,193.513,193.2409,193.3816,5684.0
2019-09-06 10:05:00,206.2,206.27,205.92,205.96,3435.0,193.4473,193.513,193.1846,193.2221,3435.0
2019-09-06 10:10:00,206.11,206.11,205.84,205.95,3289.0,193.3629,193.3629,193.1096,193.2128,3289.0
2019-09-06 10:15:00,205.88,206.17,205.88,205.95,3106.0,193.1471,193.4191,193.1471,193.2128,3106.0
2019-09-06 10:20:00,205.97,206.21,205.87,206.2,2318.0,193.2315,193.4567,193.1377,193.4473,2318.0
2019-09-06 10:25:00,206.21,206.32,206.06,206.3,4829.0,193.4567,193.5599,193.316,193.5411,4829.0
2019-09-06 10:30:00,206.32,206.33,206.14,206.3,8271.0,193.5599,193.5693,193.391,193.5411,8271.0
2019-09-06 10:35:00,206.27,206.28,206.03,206.09,5427.0,193.513,193.5223,193.2878,193.3441,5427.0
2019-09-06 10:40:00,206.13,206.19,205.97,206.0,4000.0,193.3816,193.4379,193.2315,193.2597,4000.0
2019-09-06 10:45:00,205.99,206.23,205.89,206.2,3700.0,193.2503,193.4754,193.1565,193.4473,3700.0
2019-09-06 10:50:00,206.16,206.38,206.14,206.27,3239.0,193.4098,193.6162,193.391,193.513,3239.0
2019-09-06 10:55:00,206.28,206.33,206.14,206.28,6951.0,193.5223,193.5693,193.391,193.5223,6951.0
2019-09-06 11:00:00,206.28,206.33,206.08,206.29,8461.0,193.5223,193.5693,193.3347,193.5317,8461.0
2019-09-06 11:05:00,206.34,206.38,206.18,206.21,4209.0,193.5786,193.6162,193.4285,193.4567,4209.0
2019-09-06 11:10:00,206.17,206.38,206.1,206.31,3138.0,193.4191,193.6162,193.3535,193.5505,3138.0
2019-09-06 11:15:00,206.28,206.36,206.23,206.24,3000.0,193.5223,193.5974,193.4754,193.4848,3000.0
2019-09-06 11:20:00,206.21,206.34,206.13,206.34,2541.0,193.4567,193.5786,193.3816,193.5786,2541.0
2019-09-06 11:25:00,206.34,206.41,206.22,206.3,6775.0,193.5786,193.6443,193.4661,193.5411,6775.0
2019-09-06 11:30:00,206.33,206.48,206.27,206.48,6807.0,193.5693,193.71,193.513,193.71,6807.0
2019-09-06 11:35:00,206.47,206.47,206.25,206.28,2400.0,193.7006,193.7006,193.4942,193.5223,2400.0
2019-09-06 11:40:00,206.24,206.34,206.24,206.27,7132.0,193.4848,193.5786,193.4848,193.513,7132.0
2019-09-06 11:45:00,206.29,206.33,206.16,206.17,4900.0,193.5317,193.5693,193.4098,193.4191,4900.0
2019-09-06 11:50:00,206.16,206.38,206.16,206.28,20703.0,193.4098,193.6162,193.4098,193.5223,20703.0
2019-09-06 11:55:00,206.25,206.31,206.2,206.27,2094.0,193.4942,193.5505,193.4473,193.513,2094.0
2019-09-06 12:00:00,206.32,206.7,206.28,206.62,6801.0,193.5599,193.9164,193.5223,193.8413,6801.0
2019-09-06 12:05:00,206.66,206.86,206.64,206.73,8507.0,193.8788,194.0665,193.8601,193.9445,8507.0
2019-09-06 12:10:00,206.72,206.72,206.55,206.66,4923.0,193.9351,193.9351,193.7756,193.8788,4923.0
2019-09-06 12:15:00,206.7,206.88,206.68,206.71,12440.0,193.9164,194.0852,193.8976,193.9258,12440.0
2019-09-06 12:20:00,206.73,206.81,206.66,206.78,8522.0,193.9445,194.0196,193.8788,193.9914,8522.0
2019-09-06 12:25:00,206.78,206.89,206.68,206.72,14673.0,193.9914,194.0946,193.8976,193.9351,14673.0
2019-09-06 12:30:00,206.74,207.37,206.72,207.01,17169.0,193.9539,194.5449,193.9351,194.2072,17169.0
2019-09-06 12:35:00,207.02,207.43,207.02,207.39,3500.0,194.2166,194.6012,194.2166,194.5637,3500.0
2019-09-06 12:40:00,207.4,207.41,207.2,207.21,2439.0,194.5731,194.5825,194.3854,194.3948,2439.0
2019-09-06 12:45:00,207.05,207.32,207.05,207.21,4220.0,194.2447,194.498,194.2447,194.3948,4220.0
2019-09-06 12:50:00,207.18,207.4,207.14,207.4,2800.0,194.3667,194.5731,194.3292,194.5731,2800.0
2019-09-06 12:55:00,207.4,207.54,207.38,207.46,2778.0,194.5731,194.7044,194.5543,194.6294,2778.0
2019-09-06 13:00:00,207.49,207.49,207.37,207.38,6294.0,194.6575,194.6575,194.5449,194.5543,6294.0
2019-09-06 13:05:00,207.39,207.39,207.15,207.34,9597.0,194.5637,194.5637,194.3385,194.5168,9597.0
2019-09-06 13:10:00,207.37,207.45,207.36,207.42,3127.0,194.5449,194.62,194.5356,194.5918,3127.0
2019-09-06 13:15:00,207.44,207.6,207.43,207.43,3905.0,194.6106,194.7607,194.6012,194.6012,3905.0
2019-09-06 13:20:00,207.46,207.68,207.46,207.64,4069.0,194.6294,194.8358,194.6294,194.7982,4069.0
2019-09-06 13:25:00,207.69,207.7,207.51,207.51,3953.0,194.8451,194.8545,194.6763,194.6763,3953.0
2019-09-06 13:30:00,207.51,207.64,207.4,207.4,4400.0,194.6763,194.7982,194.5731,194.5731,4400.0
2019-09-06 13:35:00,207.4,207.4,207.16,207.16,5257.0,194.5731,194.5731,194.3479,194.3479,5257.0
2019-09-06 13:40:00,207.13,207.13,207.03,207.03,1957.0,194.3198,194.3198,194.226,194.226,1957.0
2019-09-06 13:45:00,207.02,207.18,206.94,207.1,3630.0,194.2166,194.3667,194.1415,194.2916,3630.0
2019-09-06 13:50:00,207.17,207.17,207.11,207.11,1606.0,194.3573,194.3573,194.301,194.301,1606.0
2019-09-06 13:55:00,207.15,207.18,207.09,207.09,3269.0,194.3385,194.3667,194.2822,194.2822,3269.0
2019-09-06 14:00:00,207.13,207.13,206.96,207.0,6405.0,194.3198,194.3198,194.1603,194.1978,6405.0
2019-09-06 14:05:00,207.04,207.17,207.01,207.14,1896.0,194.2353,194.3573,194.2072,194.3292,1896.0
2019-09-06 14:10:00,207.18,207.2,207.14,207.14,2300.0,194.3667,194.3854,194.3292,194.3292,2300.0
2019-09-06 14:15:00,207.14,207.16,207.01,207.16,6823.0,194.3292,194.3479,194.2072,194.3479,6823.0
2019-09-06 14:20:00,207.17,207.19,206.98,207.06,4357.0,194.3573,194.3761,194.1791,194.2541,4357.0
2019-09-06 14:25:00,207.12,207.3,207.12,207.13,6047.0,194.3104,194.4793,194.3104,194.3198,6047.0
2019-09-06 14:30:00,207.22,207.37,207.19,207.31,3731.0,194.4042,194.5449,194.3761,194.4886,3731.0
2019-09-06 14:35:00,207.3,207.36,207.3,207.36,2179.0,194.4793,194.5356,194.4793,194.5356,2179.0
2019-09-06 14:40:00,207.31,207.31,207.19,207.2,4233.0,194.4886,194.4886,194.3761,194.3854,4233.0
2019-09-06 14:45:00,207.24,207.29,207.19,207.28,6220.0,194.423,194.4699,194.3761,194.4605,6220.0
2019-09-06 14:50:00,207.28,207.35,207.14,207.15,6700.0,194.4605,194.5262,194.3292,194.3385,6700.0
2019-09-06 14:55:00,207.12,207.17,207.02,207.16,4894.0,194.3104,194.3573,194.2166,194.3479,4894.0
2019-09-06 15:00:00,207.16,207.31,207.09,207.26,13952.0,194.3479,194.4886,194.2822,194.4417,13952.0
2019-09-06 15:05:00,207.28,207.35,207.24,207.3,6419.0,194.4605,194.5262,194.423,194.4793,6419.0
2019-09-06 15:10:00,207.28,207.34,207.24,207.33,3200.0,194.4605,194.5168,194.423,194.5074,3200.0
2019-09-06 15:15:00,207.27,207.3,206.91,206.91,17970.0,194.4511,194.4793,194.1134,194.1134,17970.0
2019-09-06 15:20:00,206.94,206.96,206.7,206.9,12798.0,194.1415,194.1603,193.9164,194.104,12798.0
2019-09-06 15:25:00,206.94,207.04,206.94,207.0,12204.0,194.1415,194.2353,194.1415,194.1978,12204.0
2019-09-06 15:30:00,206.99,207.05,206.87,206.96,9846.0,194.1884,194.2447,194.0759,194.1603,9846.0
2019-09-06 15:35:00,206.92,206.96,206.74,206.89,13156.0,194.1228,194.1603,193.9539,194.0946,13156.0
2019-09-06 15:40:00,206.91,206.97,206.79,206.82,14483.0,194.1134,194.1697,194.0008,194.0289,14483.0
2019-09-06 15:45:00,206.8,206.8,206.46,206.55,19318.0,194.0102,194.0102,193.6912,193.7756,19318.0
2019-09-06 15:50:00,206.55,206.76,206.46,206.7,30558.0,193.7756,193.9727,193.6912,193.9164,30558.0
2019-09-06 15:55:00,206.67,206.73,206.24,206.71,45781.0,193.8882,193.9445,193.4848,193.9258,45781.0
2019-09-09 09:30:00,208.0,208.0,206.08,206.08,22647.0,195.136,195.136,193.3347,193.3347,22647.0
2019-09-09 09:35:00,205.87,206.33,205.8,205.8,7836.0,193.1377,193.5693,193.072,193.072,7836.0
2019-09-09 09:40:00,205.8,205.8,205.44,205.62,4199.0,193.072,193.072,192.7343,192.9032,4199.0
2019-09-09 09:45:00,205.48,205.76,205.32,205.41,9099.0,192.7718,193.0345,192.6217,192.7062,9099.0
2019-09-09 09:50:00,205.41,205.58,205.22,205.57,4737.0,192.7062,192.8656,192.5279,192.8563,4737.0
2019-09-09 09:55:00,205.63,205.64,204.73,205.0,6908.0,192.9125,192.9219,192.0682,192.3215,6908.0
2019-09-09 10:00:00,205.04,205.32,204.98,205.25,10918.0,192.359,192.6217,192.3027,192.556,10918.0
2019-09-09 10:05:00,205.23,205.67,205.22,205.38,2900.0,192.5373,192.9501,192.5279,192.678,2900.0
2019-09-09 10:10:00,205.4,205.4,205.06,205.1,4697.0,192.6968,192.6968,192.3778,192.4153,4697.0
2019-09-09 10:15:00,205.17,205.24,204.92,205.17,6824.0,192.481,192.5467,192.2465,192.481,6824.0
2019-09-09 10:20:00,205.2,205.32,205.1,205.32,8218.0,192.5091,192.6217,192.4153,192.6217,8218.0
2019-09-09 10:25:00,205.23,205.33,205.1,205.33,15642.0,192.5373,192.6311,192.4153,192.6311,15642.0
2019-09-09 10:30:00,205.19,205.28,205.06,205.06,6019.0,192.4998,192.5842,192.3778,192.3778,6019.0
2019-09-09 10:35:00,205.07,205.34,205.02,205.31,4344.0,192.3872,192.6405,192.3403,192.6123,4344.0
2019-09-09 10:40:00,205.25,205.58,205.25,205.58,4261.0,192.556,192.8656,192.556,192.8656,4261.0
2019-09-09 10:45:00,205.6,205.6,205.42,205.46,6200.0,192.8844,192.8844,192.7155,192.7531,6200.0
2019-09-09 10:50:00,205.51,205.58,205.2,205.47,4965.0,192.8,192.8656,192.5091,192.7624,4965.0
2019-09-09 10:55:00,205.51,205.51,205.36,205.39,2700.0,192.8,192.8,192.6592,192.6874,2700.0
2019-09-09 11:00:00,205.39,205.6,205.39,205.59,5575.0,192.6874,192.8844,192.6874,192.875,5575.0
2019-09-09 11:05:00,205.56,205.66,205.51,205.63,4700.0,192.8469,192.9407,192.8,192.9125,4700.0
2019-09-09 11:10:00,205.66,205.69,205.45,205.46,4946.0,192.9407,192.9688,192.7437,192.7531,4946.0
2019-09-09 11:15:00,205.46,205.63,205.36,205.63,4897.0,192.7531,192.9125,192.6592,192.9125,4897.0
2019-09-09 11:20:00,205.67,205.74,205.64,205.64,3823.0,192.9501,193.0157,192.9219,192.9219,3823.0
2019-09-09 11:25:00,205.63,205.69,205.56,205.63,2950.0,192.9125,192.9688,192.8469,192.9125,2950.0
2019-09-09 11:30:00,205.59,205.68,205.44,205.68,10769.0,192.875,192.9595,192.7343,192.9595,10769.0
2019-09-09 11:35:00,205.68,205.73,205.55,205.55,2100.0,192.9595,193.0064,192.8375,192.8375,2100.0
2019-09-09 11:40:00,205.55,205.71,205.46,205.46,10890.0,192.8375,192.9876,192.7531,192.7531,10890.0
2019-09-09 11:45:00,205.44,205.5,205.33,205.42,4765.0,192.7343,192.7906,192.6311,192.7155,4765.0
2019-09-09 11:50:00,205.44,205.47,205.29,205.34,1923.0,192.7343,192.7624,192.5936,192.6405,1923.0
2019-09-09 11:55:00,205.32,205.38,205.26,205.33,7124.0,192.6217,192.678,192.5654,192.6311,7124.0
2019-09-09 12:00:00,205.34,205.38,205.26,205.31,2712.0,192.6405,192.678,192.5654,192.6123,2712.0
2019-09-09 12:05:00,205.35,205.41,205.29,205.32,2710.0,192.6499,192.7062,192.5936,192.6217,2710.0
2019-09-09 12:10:00,205.33,205.49,205.32,205.45,4740.0,192.6311,192.7812,192.6217,192.7437,4740.0
2019-09-09 12:15:00,205.44,205.49,205.29,205.4,7298.0,192.7343,192.7812,192.5936,192.6968,7298.0
2019-09-09 12:20:00,205.41,205.48,205.34,205.34,2300.0,192.7062,192.7718,192.6405,192.6405,2300.0
2019-09-09 12:25:00,205.38,205.4,204.93,204.95,6279.0,192.678,192.6968,192.2558,192.2746,6279.0
2019-09-09 12:30:00,204.95,205.04,204.95,205.01,4137.0,192.2746,192.359,192.2746,192.3309,4137.0
2019-09-09 12:35:00,204.91,204.91,204.56,204.65,13376.0,192.2371,192.2371,191.9087,191.9932,13376.0
2019-09-09 12:40:00,204.65,204.69,204.52,204.53,6070.0,191.9932,192.0307,191.8712,191.8806,6070.0
2019-09-09 12:45:00,204.6,204.7,204.36,204.39,6643.0,191.9462,192.0401,191.7211,191.7492,6643.0
2019-09-09 12:50:00,204.36,204.52,204.29,204.48,7143.0,191.7211,191.8712,191.6554,191.8337,7143.0
2019-09-09 12:55:00,204.39,204.39,204.28,204.36,1825.0,191.7492,191.7492,191.646,191.7211,1825.0
2019-09-09 13:00:00,204.32,204.32,204.04,204.12,7230.0,191.6836,191.6836,191.4209,191.4959,7230.0
2019-09-09 13:05:00,204.09,204.09,203.93,203.93,2401.0,191.4678,191.4678,191.3177,191.3177,2401.0
2019-09-09 13:10:00,203.93,203.97,203.58,203.58,7325.0,191.3177,191.3552,190.9893,190.9893,7325.0
2019-09-09 13:15:00,203.59,203.62,203.15,203.15,5626.0,190.9987,191.0269,190.5859,190.5859,5626.0
2019-09-09 13:20:00,203.19,203.23,202.94,202.95,10673.0,190.6234,190.661,190.3889,190.3983,10673.0
2019-09-09 13:25:00,202.97,203.02,202.77,202.81,7618.0,190.4171,190.464,190.2294,190.267,7618.0
2019-09-09 13:30:00,202.81,202.85,202.41,202.41,12239.0,190.267,190.3045,189.8917,189.8917,12239.0
2019-09-09 13:35:00,202.44,202.44,202.16,202.34,12394.0,189.9198,189.9198,189.6572,189.826,12394.0
2019-09-09 13:40:00,202.34,202.87,202.34,202.65,29599.0,189.826,190.3232,189.826,190.1168,29599.0
2019-09-09 13:45:00,202.65,202.84,202.59,202.7,9553.0,190.1168,190.2951,190.0606,190.1638,9553.0
2019-09-09 13:50:00,202.71,202.71,202.23,202.23,7707.0,190.1731,190.1731,189.7228,189.7228,7707.0
2019-09-09 13:55:00,202.22,202.29,201.97,201.97,8395.0,189.7134,189.7791,189.4789,189.4789,8395.0
2019-09-09 14:00:00,202.02,202.07,201.84,201.85,6841.0,189.5258,189.5727,189.3569,189.3663,6841.0
2019-09-09 14:05:00,201.85,201.94,201.65,201.65,6482.0,189.3663,189.4508,189.1787,189.1787,6482.0
2019-09-09 14:10:00,201.59,201.64,201.37,201.37,7988.0,189.1224,189.1693,188.916,188.916,7988.0
2019-09-09 14:15:00,201.3,201.3,201.08,201.1,4710.0,188.8503,188.8503,188.6439,188.6627,4710.0
2019-09-09 14:20:00,201.07,201.16,200.9,200.9,20018.0,188.6346,188.719,188.4751,188.4751,20018.0
2019-09-09 14:25:00,200.9,200.96,200.7,200.74,5367.0,188.4751,188.5314,188.2874,188.325,5367.0
2019-09-09 14:30:00,200.68,200.82,200.68,200.77,11582.0,188.2687,188.4,188.2687,188.3531,11582.0
2019-09-09 14:35:00,200.81,200.81,200.45,200.45,8740.0,188.3906,188.3906,188.0529,188.0529,8740.0
2019-09-09 14:40:00,200.43,200.54,199.83,199.83,27651.0,188.0341,188.1373,187.4713,187.4713,27651.0
2019-09-09 14:45:00,199.81,199.99,199.73,199.9,12817.0,187.4525,187.6214,187.3774,187.5369,12817.0
2019-09-09 14:50:00,199.83,200.0,199.64,199.66,12568.0,187.4713,187.6307,187.293,187.3118,12568.0
2019-09-09 14:55:00,199.66,199.7,199.24,199.28,8460.0,187.3118,187.3493,186.9177,186.9553,8460.0
2019-09-09 15:00:00,199.24,199.4,199.16,199.29,13078.0,186.9177,187.0678,186.8427,186.9647,13078.0
2019-09-09 15:05:00,199.28,199.28,199.01,199.01,13406.0,186.9553,186.9553,186.702,186.702,13406.0
2019-09-09 15:10:00,198.98,199.82,198.94,199.82,14028.0,186.6738,187.4619,186.6363,187.4619,14028.0
2019-09-09 15:15:00,199.81,200.4,199.76,200.31,21053.0,187.4525,188.006,187.4056,187.9216,21053.0
2019-09-09 15:20:00,200.31,200.46,200.19,200.33,15878.0,187.9216,188.0623,187.809,187.9403,15878.0
2019-09-09 15:25:00,200.33,200.4,200.0,200.0,11302.0,187.9403,188.006,187.6307,187.6307,11302.0
2019-09-09 15:30:00,200.02,200.08,199.78,199.83,16529.0,187.6495,187.7058,187.4243,187.4713,16529.0
2019-09-09 15:35:00,199.83,200.1,199.69,200.1,13581.0,187.4713,187.7246,187.3399,187.7246,13581.0
2019-09-09 15:40:00,200.11,200.38,200.09,200.36,13453.0,187.7339,187.9872,187.7152,187.9685,13453.0
2019-09-09 15:45:00,200.36,200.7,200.28,200.62,28573.0,187.9685,188.2874,187.8934,188.2124,28573.0
2019-09-09 15:50:00,200.63,200.8,200.61,200.61,30206.0,188.2218,188.3813,188.203,188.203,30206.0
2019-09-09 15:55:00,200.61,200.78,200.38,200.74,73411.0,188.203,188.3625,187.9872,188.325,73411.0
2019-09-10 09:30:00,199.92,200.23,199.05,199.06,54885.0,187.5557,187.8465,186.7395,186.7489,54885.0
2019-09-10 09:35:00,199.2,199.27,197.71,198.98,44447.0,186.8802,186.9459,185.4824,186.6738,44447.0
2019-09-10 09:40:00,199.02,199.24,198.78,198.88,13706.0,186.7113,186.9177,186.4862,186.58,13706.0
2019-09-10 09:45:00,198.65,199.37,198.54,199.03,20137.0,186.3642,187.0397,186.261,186.7207,20137.0
2019-09-10 09:50:00,199.1,199.1,197.88,197.89,25376.0,186.7864,186.7864,185.6419,185.6512,25376.0
2019-09-10 09:55:00,197.97,198.26,197.67,197.88,47564.0,185.7263,185.9984,185.4448,185.6419,47564.0
2019-09-10 10:00:00,197.81,197.83,196.97,197.03,33829.0,185.5762,185.5949,184.7881,184.8444,33829.0
2019-09-10 10:05:00,197.04,197.5,196.6,196.92,32649.0,184.8538,185.2854,184.441,184.7412,32649.0
2019-09-10 10:10:00,196.9,197.13,196.83,196.91,15611.0,184.7225,184.9382,184.6568,184.7318,15611.0
2019-09-10 10:15:00,196.95,197.55,196.9,197.55,12906.0,184.7694,185.3323,184.7225,185.3323,12906.0
2019-09-10 10:20:00,197.56,197.9,197.36,197.36,5820.0,185.3416,185.6606,185.154,185.154,5820.0
2019-09-10 10:25:00,197.42,197.49,197.22,197.35,12173.0,185.2103,185.276,185.0227,185.1446,12173.0
2019-09-10 10:30:00,197.35,197.48,197.18,197.35,11264.0,185.1446,185.2666,184.9851,185.1446,11264.0
2019-09-10 10:35:00,197.35,197.35,196.94,196.94,12214.0,185.1446,185.1446,184.76,184.76,12214.0
2019-09-10 10:40:00,196.91,197.15,196.85,196.89,7221.0,184.7318,184.957,184.6756,184.7131,7221.0
2019-09-10 10:45:00,196.93,197.1,196.86,197.08,16502.0,184.7506,184.9101,184.6849,184.8913,16502.0
2019-09-10 10:50:00,197.02,197.15,196.88,197.07,15584.0,184.835,184.957,184.7037,184.8819,15584.0
2019-09-10 10:55:00,197.08,197.08,196.78,196.89,9574.0,184.8913,184.8913,184.6099,184.7131,9574.0
2019-09-10 11:00:00,196.92,197.0,196.42,196.58,26736.0,184.7412,184.8163,184.2721,184.4223,26736.0
2019-09-10 11:05:00,196.57,196.93,196.54,196.82,22695.0,184.4129,184.7506,184.3847,184.6474,22695.0
2019-09-10 11:10:00,196.84,196.91,196.77,196.86,15291.0,184.6662,184.7318,184.6005,184.6849,15291.0
2019-09-10 11:15:00,196.88,197.16,196.74,197.14,9619.0,184.7037,184.9664,184.5724,184.9476,9619.0
2019-09-10 11:20:00,197.19,197.33,197.08,197.25,12698.0,184.9945,185.1259,184.8913,185.0508,12698.0
2019-09-10 11:25:00,197.25,197.31,197.06,197.31,11558.0,185.0508,185.1071,184.8726,185.1071,11558.0
2019-09-10 11:30:00,197.28,197.53,197.22,197.22,7879.0,185.079,185.3135,185.0227,185.0227,7879.0
2019-09-10 11:35:00,197.22,197.3,197.09,197.18,8681.0,185.0227,185.0977,184.9007,184.9851,8681.0
2019-09-10 11:40:00,197.2,197.2,196.96,197.05,8604.0,185.0039,185.0039,184.7788,184.8632,8604.0
2019-09-10 11:45:00,197.03,197.54,196.92,197.53,6236.0,184.8444,185.3229,184.7412,185.3135,6236.0
2019-09-10 11:50:00,197.6,197.8,197.6,197.65,17105.0,185.3792,185.5668,185.3792,185.4261,17105.0
2019-09-10 11:55:00,197.6,197.67,197.52,197.54,7283.0,185.3792,185.4448,185.3041,185.3229,7283.0
2019-09-10 12:00:00,197.55,197.59,197.36,197.44,8055.0,185.3323,185.3698,185.154,185.2291,8055.0
2019-09-10 12:05:00,197.4,197.56,197.31,197.35,8346.0,185.1915,185.3416,185.1071,185.1446,8346.0
2019-09-10 12:10:00,197.34,197.4,197.03,197.15,13907.0,185.1353,185.1915,184.8444,184.957,13907.0
2019-09-10 12:15:00,197.15,197.19,197.02,197.08,11460.0,184.957,184.9945,184.835,184.8913,11460.0
2019-09-10 12:20:00,197.12,197.33,197.11,197.23,12699.0,184.9289,185.1259,184.9195,185.0321,12699.0
2019-09-10 12:25:00,197.21,197.21,197.09,197.13,6208.0,185.0133,185.0133,184.9007,184.9382,6208.0
2019-09-10 12:30:00,197.13,197.3,197.03,197.04,68754.0,184.9382,185.0977,184.8444,184.8538,68754.0
2019-09-10 12:35:00,197.03,197.1,196.88,196.97,7652.0,184.8444,184.9101,184.7037,184.7881,7652.0
2019-09-10 12:40:00,196.97,197.28,196.97,197.28,7896.0,184.7881,185.079,184.7881,185.079,7896.0
2019-09-10 12:45:00,197.34,197.75,197.34,197.74,6730.0,185.1353,185.5199,185.1353,185.5105,6730.0
2019-09-10 12:50:00,197.73,198.22,197.73,198.13,4965.0,185.5011,185.9608,185.5011,185.8764,4965.0
2019-09-10 12:55:00,198.1,198.14,197.94,198.1,4509.0,185.8482,185.8858,185.6981,185.8482,4509.0
2019-09-10 13:00:00,198.13,198.3,197.98,197.98,8982.0,185.8764,186.0359,185.7357,185.7357,8982.0
2019-09-10 13:05:00,197.94,198.02,197.83,197.83,5940.0,185.6981,185.7732,185.5949,185.5949,5940.0
2019-09-10 13:10:00,197.89,197.99,197.77,197.94,5511.0,185.6512,185.7451,185.5387,185.6981,5511.0
2019-09-10 13:15:00,197.92,197.93,197.68,197.74,8014.0,185.6794,185.6888,185.4542,185.5105,8014.0
2019-09-10 13:20:00,197.68,197.71,197.46,197.58,6815.0,185.4542,185.4824,185.2478,185.3604,6815.0
2019-09-10 13:25:00,197.55,197.56,197.34,197.34,5443.0,185.3323,185.3416,185.1353,185.1353,5443.0
2019-09-10 13:30:00,197.34,197.38,197.24,197.32,8986.0,185.1353,185.1728,185.0414,185.1165,8986.0
2019-09-10 13:35:00,197.27,197.39,197.23,197.24,6293.0,185.0696,185.1822,185.0321,185.0414,6293.0
2019-09-10 13:40:00,197.25,197.25,197.01,197.05,7250.0,185.0508,185.0508,184.8257,184.8632,7250.0
2019-09-10 13:45:00,197.05,197.11,196.78,196.79,8040.0,184.8632,184.9195,184.6099,184.6193,8040.0
2019-09-10 13:50:00,196.82,196.95,196.8,196.84,9397.0,184.6474,184.7694,184.6286,184.6662,9397.0
2019-09-10 13:55:00,196.89,197.18,196.88,197.12,5500.0,184.7131,184.9851,184.7037,184.9289,5500.0
2019-09-10 14:00:00,197.14,197.27,196.96,196.96,6337.0,184.9476,185.0696,184.7788,184.7788,6337.0
2019-09-10 14:05:00,196.95,196.95,196.66,196.88,6262.0,184.7694,184.7694,184.4973,184.7037,6262.0
2019-09-10 14:10:00,196.88,196.94,196.31,196.33,9282.0,184.7037,184.76,184.169,184.1877,9282.0
2019-09-10 14:15:00,196.32,196.73,196.29,196.72,13956.0,184.1783,184.563,184.1502,184.5536,13956.0
2019-09-10 14:20:00,196.69,196.69,196.54,196.67,5249.0,184.5255,184.5255,184.3847,184.5067,5249.0
2019-09-10 14:25:00,196.68,196.87,196.66,196.78,5945.0,184.5161,184.6943,184.4973,184.6099,5945.0
2019-09-10 14:30:00,196.78,197.05,196.67,196.91,8619.0,184.6099,184.8632,184.5067,184.7318,8619.0
2019-09-10 14:35:00,196.89,197.06,196.74,196.74,9166.0,184.7131,184.8726,184.5724,184.5724,9166.0
2019-09-10 14:40:00,196.75,196.75,196.48,196.52,36021.0,184.5817,184.5817,184.3284,184.366,36021.0
2019-09-10 14:45:00,196.45,196.59,196.32,196.47,15140.0,184.3003,184.4316,184.1783,184.3191,15140.0
2019-09-10 14:50:00,196.49,196.56,196.18,196.35,15896.0,184.3378,184.4035,184.047,184.2065,15896.0
2019-09-10 14:55:00,196.38,196.44,196.15,196.19,15727.0,184.2346,184.2909,184.0188,184.0564,15727.0
2019-09-10 15:00:00,196.17,196.22,195.94,196.06,39035.0,184.0376,184.0845,183.8218,183.9344,39035.0
2019-09-10 15:05:00,196.06,196.09,195.86,195.97,19627.0,183.9344,183.9626,183.7468,183.85,19627.0
2019-09-10 15:10:00,195.99,196.24,195.97,196.17,14605.0,183.8687,184.1033,183.85,184.0376,14605.0
2019-09-10 15:15:00,196.17,196.31,195.99,196.08,15707.0,184.0376,184.169,183.8687,183.9532,15707.0
2019-09-10 15:20:00,196.09,196.5,196.09,196.38,14273.0,183.9626,184.3472,183.9626,184.2346,14273.0
2019-09-10 15:25:00,196.39,196.65,196.34,196.61,11250.0,184.244,184.4879,184.1971,184.4504,11250.0
2019-09-10 15:30:00,196.62,196.77,196.56,196.61,19303.0,184.4598,184.6005,184.4035,184.4504,19303.0
2019-09-10 15:35:00,196.61,196.63,196.23,196.25,29192.0,184.4504,184.4692,184.0939,184.1127,29192.0
2019-09-10 15:40:00,196.28,196.58,196.12,196.53,25098.0,184.1408,184.4223,183.9907,184.3753,25098.0
2019-09-10 15:45:00,196.52,196.52,196.39,196.4,28590.0,184.366,184.366,184.244,184.2534,28590.0
2019-09-10 15:50:00,196.42,196.57,196.38,196.53,40555.0,184.2721,184.4129,184.2346,184.3753,40555.0
2019-09-10 15:55:00,196.55,197.2,196.52,197.18,132196.0,184.3941,185.0039,184.366,184.9851,132196.0
2019-09-11 09:30:00,197.3,197.42,196.12,197.03,29549.0,185.0977,185.2103,183.9907,184.8444,29549.0
2019-09-11 09:35:00,196.9,198.4,196.9,198.2,20903.0,184.7225,186.1297,184.7225,185.9421,20903.0
2019-09-11 09:40:00,198.2,198.22,197.15,197.32,16613.0,185.9421,185.9608,184.957,185.1165,16613.0
2019-09-11 09:45:00,197.16,197.54,196.61,196.61,10640.0,184.9664,185.3229,184.4504,184.4504,10640.0
2019-09-11 09:50:00,196.61,196.64,195.83,196.34,8687.0,184.4504,184.4785,183.7186,184.1971,8687.0
2019-09-11 09:55:00,196.35,196.91,196.35,196.56,10265.0,184.2065,184.7318,184.2065,184.4035,10265.0
2019-09-11 10:00:00,196.57,196.57,195.83,195.89,10088.0,184.4129,184.4129,183.7186,183.7749,10088.0
2019-09-11 10:05:00,195.73,196.06,195.52,196.04,10053.0,183.6248,183.9344,183.4278,183.9157,10053.0
2019-09-11 10:10:00,195.97,196.17,195.79,195.9,6235.0,183.85,184.0376,183.6811,183.7843,6235.0
2019-09-11 10:15:00,195.7,196.14,195.55,196.14,6701.0,183.5967,184.0095,183.456,184.0095,6701.0
2019-09-11 10:20:00,196.1,196.13,195.68,196.03,12520.0,183.9719,184.0001,183.5779,183.9063,12520.0
2019-09-11 10:25:00,196.04,196.43,195.99,196.43,11735.0,183.9157,184.2815,183.8687,184.2815,11735.0
2019-09-11 10:30:00,196.52,196.67,196.34,196.45,7248.0,184.366,184.5067,184.1971,184.3003,7248.0
2019-09-11 10:35:00,196.41,196.46,196.03,196.06,6211.0,184.2628,184.3097,183.9063,183.9344,6211.0
2019-09-11 10:40:00,196.04,196.18,195.94,195.94,7038.0,183.9157,184.047,183.8218,183.8218,7038.0
2019-09-11 10:45:00,195.96,196.26,195.95,195.96,20264.0,183.8406,184.122,183.8312,183.8406,20264.0
2019-09-11 10:50:00,195.95,195.98,195.56,195.64,14674.0,183.8312,183.8594,183.4653,183.5404,14674.0
2019-09-11 10:55:00,195.63,195.87,195.47,195.78,7013.0,183.531,183.7562,183.3809,183.6717,7013.0
2019-09-11 11:00:00,195.78,195.9,195.48,195.64,7487.0,183.6717,183.7843,183.3903,183.5404,7487.0
2019-09-11 11:05:00,195.55,195.78,195.45,195.72,4575.0,183.456,183.6717,183.3621,183.6154,4575.0
2019-09-11 11:10:00,195.76,195.76,195.43,195.63,6500.0,183.653,183.653,183.3434,183.531,6500.0
2019-09-11 11:15:00,195.57,195.68,195.5,195.56,4311.0,183.4747,183.5779,183.409,183.4653,4311.0
2019-09-11 11:20:00,195.59,195.72,195.58,195.63,7385.0,183.4935,183.6154,183.4841,183.531,7385.0
2019-09-11 11:25:00,195.61,195.9,195.56,195.63,13905.0,183.5122,183.7843,183.4653,183.531,13905.0
2019-09-11 11:30:00,195.77,196.02,195.77,195.9,18033.0,183.6623,183.8969,183.6623,183.7843,18033.0
2019-09-11 11:35:00,195.89,196.22,195.84,196.22,8594.0,183.7749,184.0845,183.728,184.0845,8594.0
2019-09-11 11:40:00,196.22,196.82,196.19,196.75,5923.0,184.0845,184.6474,184.0564,184.5817,5923.0
2019-09-11 11:45:00,196.65,196.76,196.36,196.38,5909.0,184.4879,184.5911,184.2159,184.2346,5909.0
2019-09-11 11:50:00,196.32,196.47,196.12,196.12,8403.0,184.1783,184.3191,183.9907,183.9907,8403.0
2019-09-11 11:55:00,196.12,196.4,196.12,196.38,2884.0,183.9907,184.2534,183.9907,184.2346,2884.0
2019-09-11 12:00:00,196.41,196.42,196.05,196.06,4641.0,184.2628,184.2721,183.925,183.9344,4641.0
2019-09-11 12:05:00,196.14,196.31,196.04,196.27,5174.0,184.0095,184.169,183.9157,184.1314,5174.0
2019-09-11 12:10:00,196.29,196.39,196.12,196.39,5557.0,184.1502,184.244,183.9907,184.244,5557.0
2019-09-11 12:15:00,196.41,196.56,196.34,196.34,4853.0,184.2628,184.4035,184.1971,184.1971,4853.0
2019-09-11 12:20:00,196.4,196.65,196.34,196.63,5668.0,184.2534,184.4879,184.1971,184.4692,5668.0
2019-09-11 12:25:00,196.67,196.76,196.55,196.56,3016.0,184.5067,184.5911,184.3941,184.4035,3016.0
2019-09-11 12:30:00,196.64,196.71,196.49,196.57,7561.0,184.4785,184.5442,184.3378,184.4129,7561.0
2019-09-11 12:35:00,196.6,196.65,196.5,196.62,7340.0,184.441,184.4879,184.3472,184.4598,7340.0
2019-09-11 12:40:00,196.62,196.74,196.6,196.62,8344.0,184.4598,184.5724,184.441,184.4598,8344.0
2019-09-11 12:45:00,196.53,196.78,196.53,196.75,6304.0,184.3753,184.6099,184.3753,184.5817,6304.0
2019-09-11 12:50:00,196.72,196.79,196.54,196.77,6059.0,184.5536,184.6193,184.3847,184.6005,6059.0
2019-09-11 12:55:00,196.78,196.8,196.6,196.75,8548.0,184.6099,184.6286,184.441,184.5817,8548.0
2019-09-11 13:00:00,196.75,196.79,196.62,196.69,5010.0,184.5817,184.6193,184.4598,184.5255,5010.0
2019-09-11 13:05:00,196.66,196.79,196.64,196.79,4277.0,184.4973,184.6193,184.4785,184.6193,4277.0
2019-09-11 13:10:00,196.76,196.79,196.7,196.71,14727.0,184.5911,184.6193,184.5348,184.5442,14727.0
2019-09-11 13:15:00,196.7,196.78,196.55,196.75,3953.0,184.5348,184.6099,184.3941,184.5817,3953.0
2019-09-11 13:20:00,196.74,196.76,196.68,196.75,2850.0,184.5724,184.5911,184.5161,184.5817,2850.0
2019-09-11 13:25:00,196.75,196.87,196.69,196.69,4717.0,184.5817,184.6943,184.5255,184.5255,4717.0
2019-09-11 13:30:00,196.72,196.81,196.72,196.79,3902.0,184.5536,184.638,184.5536,184.6193,3902.0
2019-09-11 13:35:00,196.76,196.76,196.48,196.49,2830.0,184.5911,184.5911,184.3284,184.3378,2830.0
2019-09-11 13:40:00,196.45,196.47,195.95,196.09,11720.0,184.3003,184.3191,183.8312,183.9626,11720.0
2019-09-11 13:45:00,196.12,196.18,196.03,196.03,6397.0,183.9907,184.047,183.9063,183.9063,6397.0
2019-09-11 13:50:00,196.07,196.07,195.91,195.91,6718.0,183.9438,183.9438,183.7937,183.7937,6718.0
2019-09-11 13:55:00,195.91,195.97,195.72,195.73,8259.0,183.7937,183.85,183.6154,183.6248,8259.0
2019-09-11 14:00:00,195.74,195.81,195.42,195.51,11569.0,183.6342,183.6999,183.334,183.4184,11569.0
2019-09-11 14:05:00,195.52,195.53,195.37,195.41,10019.0,183.4278,183.4372,183.2871,183.3246,10019.0
2019-09-11 14:10:00,195.45,195.68,195.45,195.52,3579.0,183.3621,183.5779,183.3621,183.4278,3579.0
2019-09-11 14:15:00,195.5,195.64,195.47,195.64,4268.0,183.409,183.5404,183.3809,183.5404,4268.0
2019-09-11 14:20:00,195.64,195.83,195.53,195.76,6778.0,183.5404,183.7186,183.4372,183.653,6778.0
2019-09-11 14:25:00,195.73,195.76,195.61,195.68,6518.0,183.6248,183.653,183.5122,183.5779,6518.0
2019-09-11 14:30:00,195.69,195.74,195.58,195.63,5799.0,183.5873,183.6342,183.4841,183.531,5799.0
2019-09-11 14:35:00,195.68,195.74,195.54,195.7,3890.0,183.5779,183.6342,183.4466,183.5967,3890.0
2019-09-11 14:40:00,195.74,195.89,195.72,195.78,4341.0,183.6342,183.7749,183.6154,183.6717,4341.0
2019-09-11 14:45:00,195.72,195.85,195.61,195.78,4728.0,183.6154,183.7374,183.5122,183.6717,4728.0
2019-09-11 14:50:00,195.85,195.88,195.63,195.77,4983.0,183.7374,183.7655,183.531,183.6623,4983.0
2019-09-11 14:55:00,195.79,195.88,195.75,195.88,4627.0,183.6811,183.7655,183.6436,183.7655,4627.0
2019-09-11 15:00:00,195.87,196.15,195.83,196.12,8230.0,183.7562,184.0188,183.7186,183.9907,8230.0
2019-09-11 15:05:00,196.13,196.28,196.13,196.28,3651.0,184.0001,184.1408,184.0001,184.1408,3651.0
2019-09-11 15:10:00,196.33,196.33,196.25,196.25,3939.0,184.1877,184.1877,184.1127,184.1127,3939.0
2019-09-11 15:15:00,196.21,196.21,196.09,196.12,5693.0,184.0751,184.0751,183.9626,183.9907,5693.0
2019-09-11 15:20:00,196.14,196.44,196.14,196.41,8615.0,184.0095,184.2909,184.0095,184.2628,8615.0
2019-09-11 15:25:00,196.41,196.46,196.33,196.41,7771.0,184.2628,184.3097,184.1877,184.2628,7771.0
2019-09-11 15:30:00,196.47,196.5,196.18,196.18,5752.0,184.3191,184.3472,184.047,184.047,5752.0
2019-09-11 15:35:00,196.14,196.45,196.11,196.44,10336.0,184.0095,184.3003,183.9813,184.2909,10336.0
2019-09-11 15:40:00,196.43,196.69,196.43,196.66,7873.0,184.2815,184.5255,184.2815,184.4973,7873.0
2019-09-11 15:45:00,196.67,196.67,196.52,196.62,10031.0,184.5067,184.5067,184.366,184.4598,10031.0
2019-09-11 15:50:00,196.71,197.12,196.71,197.12,17976.0,184.5442,184.9289,184.5442,184.9289,17976.0
2019-09-11 15:55:00,197.16,197.18,196.93,197.12,52760.0,184.9664,184.9851,184.7506,184.9289,52760.0
2019-09-12 09:30:00,199.42,202.0,198.68,199.01,35454.0,187.0866,189.507,186.3924,186.702,35454.0
2019-09-12 09:35:00,198.99,199.05,197.61,197.72,15151.0,186.6832,186.7395,185.3886,185.4917,15151.0
2019-09-12 09:40:00,197.65,198.19,196.94,197.47,10138.0,185.4261,185.9327,184.76,185.2572,10138.0
2019-09-12 09:45:00,197.4,197.85,197.0,197.39,10184.0,185.1915,185.6137,184.8163,185.1822,10184.0
2019-09-12 09:50:00,197.53,197.88,197.31,197.8,6983.0,185.3135,185.6419,185.1071,185.5668,6983.0
2019-09-12 09:55:00,197.86,197.98,197.76,197.91,7278.0,185.6231,185.7357,185.5293,185.67,7278.0
2019-09-12 10:00:00,198.01,198.13,197.69,197.98,7002.0,185.7638,185.8764,185.4636,185.7357,7002.0
2019-09-12 10:05:00,197.98,198.1,197.67,197.67,6128.0,185.7357,185.8482,185.4448,185.4448,6128.0
2019-09-12 10:10:00,197.67,198.49,197.58,198.07,26241.0,185.4448,186.2141,185.3604,185.8201,26241.0
2019-09-12 10:15:00,198.01,198.56,197.84,197.85,15383.0,185.7638,186.2798,185.6043,185.6137,15383.0
2019-09-12 10:20:00,197.8,198.09,197.6,198.05,7479.0,185.5668,185.8389,185.3792,185.8013,7479.0
2019-09-12 10:25:00,198.0,198.49,197.85,198.4,11993.0,185.7544,186.2141,185.6137,186.1297,11993.0
2019-09-12 10:30:00,198.55,198.63,198.34,198.44,10928.0,186.2704,186.3455,186.0734,186.1672,10928.0
2019-09-12 10:35:00,198.35,198.46,198.24,198.26,4808.0,186.0828,186.186,185.9796,185.9984,4808.0
2019-09-12 10:40:00,198.29,198.29,197.94,198.05,2914.0,186.0265,186.0265,185.6981,185.8013,2914.0
2019-09-12 10:45:00,198.11,198.42,198.05,198.31,4602.0,185.8576,186.1485,185.8013,186.0453,4602.0
2019-09-12 10:50:00,198.28,198.3,197.51,197.9,11522.0,186.0171,186.0359,185.2947,185.6606,11522.0
2019-09-12 10:55:00,197.89,198.18,197.69,197.77,10465.0,185.6512,185.9233,185.4636,185.5387,10465.0
2019-09-12 11:00:00,197.72,197.97,197.67,197.68,5732.0,185.4917,185.7263,185.4448,185.4542,5732.0
2019-09-12 11:05:00,197.68,197.77,197.33,197.52,11538.0,185.4542,185.5387,185.1259,185.3041,11538.0
2019-09-12 11:10:00,197.53,197.69,197.53,197.66,12798.0,185.3135,185.4636,185.3135,185.4355,12798.0
2019-09-12 11:15:00,197.66,197.74,197.4,197.52,2200.0,185.4355,185.5105,185.1915,185.3041,2200.0
2019-09-12 11:20:00,197.47,197.49,197.13,197.13,5017.0,185.2572,185.276,184.9382,184.9382,5017.0
2019-09-12 11:25:00,197.18,197.63,197.14,197.55,11777.0,184.9851,185.4073,184.9476,185.3323,11777.0
2019-09-12 11:30:00,197.62,197.72,197.58,197.59,5249.0,185.3979,185.4917,185.3604,185.3698,5249.0
2019-09-12 11:35:00,197.68,197.79,197.59,197.79,1387.0,185.4542,185.5574,185.3698,185.5574,1387.0
2019-09-12 11:40:00,197.79,198.08,197.68,198.08,8924.0,185.5574,185.8295,185.4542,185.8295,8924.0
2019-09-12 11:45:00,198.13,198.24,198.07,198.24,7625.0,185.8764,185.9796,185.8201,185.9796,7625.0
2019-09-12 11:50:00,198.31,198.62,198.24,198.6,4965.0,186.0453,186.3361,185.9796,186.3173,4965.0
2019-09-12 11:55:00,198.57,198.6,198.24,198.24,8934.0,186.2892,186.3173,185.9796,185.9796,8934.0
2019-09-12 12:00:00,198.18,198.18,197.95,198.03,3200.0,185.9233,185.9233,185.7075,185.7826,3200.0
2019-09-12 12:05:00,198.0,198.07,197.94,197.98,4147.0,185.7544,185.8201,185.6981,185.7357,4147.0
2019-09-12 12:10:00,198.01,198.05,197.94,197.94,3271.0,185.7638,185.8013,185.6981,185.6981,3271.0
2019-09-12 12:15:00,197.92,197.92,197.55,197.81,4764.0,185.6794,185.6794,185.3323,185.5762,4764.0
2019-09-12 12:20:00,197.86,197.86,197.81,197.81,1700.0,185.6231,185.6231,185.5762,185.5762,1700.0
2019-09-12 12:25:00,197.8,198.05,197.75,198.05,4207.0,185.5668,185.8013,185.5199,185.8013,4207.0
2019-09-12 12:30:00,198.06,198.16,198.04,198.11,1400.0,185.8107,185.9045,185.792,185.8576,1400.0
2019-09-12 12:35:00,198.08,198.08,197.85,197.85,5377.0,185.8295,185.8295,185.6137,185.6137,5377.0
2019-09-12 12:40:00,197.83,198.07,197.83,198.01,4501.0,185.5949,185.8201,185.5949,185.7638,4501.0
2019-09-12 12:45:00,198.05,198.12,198.01,198.09,5413.0,185.8013,185.867,185.7638,185.8389,5413.0
2019-09-12 12:50:00,198.13,198.13,197.91,197.91,4318.0,185.8764,185.8764,185.67,185.67,4318.0
2019-09-12 12:55:00,197.91,198.1,197.91,198.1,1950.0,185.67,185.8482,185.67,185.8482,1950.0
2019-09-12 13:00:00,198.19,198.37,198.16,198.27,5400.0,185.9327,186.1015,185.9045,186.0077,5400.0
2019-09-12 13:05:00,198.31,198.5,198.24,198.31,3303.0,186.0453,186.2235,185.9796,186.0453,3303.0
2019-09-12 13:10:00,198.3,198.3,198.13,198.15,4269.0,186.0359,186.0359,185.8764,185.8952,4269.0
2019-09-12 13:15:00,198.1,198.16,197.97,198.08,2640.0,185.8482,185.9045,185.7263,185.8295,2640.0
2019-09-12 13:20:00,198.06,198.13,197.97,197.97,5433.0,185.8107,185.8764,185.7263,185.7263,5433.0
2019-09-12 13:25:00,198.01,198.14,198.01,198.03,6987.0,185.7638,185.8858,185.7638,185.7826,6987.0
2019-09-12 13:30:00,198.04,198.12,198.03,198.05,2513.0,185.792,185.867,185.7826,185.8013,2513.0
2019-09-12 13:35:00,198.05,198.13,197.95,198.11,9475.0,185.8013,185.8764,185.7075,185.8576,9475.0
2019-09-12 13:40:00,198.11,198.16,198.0,198.14,4297.0,185.8576,185.9045,185.7544,185.8858,4297.0
2019-09-12 13:45:00,198.13,198.22,198.11,198.18,2000.0,185.8764,185.9608,185.8576,185.9233,2000.0
2019-09-12 13:50:00,198.12,198.15,198.07,198.07,3369.0,185.867,185.8952,185.8201,185.8201,3369.0
2019-09-12 13:55:00,198.0,198.13,198.0,198.13,3606.0,185.7544,185.8764,185.7544,185.8764,3606.0
2019-09-12 14:00:00,198.14,198.17,197.94,198.05,8896.0,185.8858,185.9139,185.6981,185.8013,8896.0
2019-09-12 14:05:00,198.04,198.11,197.99,198.0,7621.0,185.792,185.8576,185.7451,185.7544,7621.0
2019-09-12 14:10:00,198.03,198.12,197.96,197.96,5037.0,185.7826,185.867,185.7169,185.7169,5037.0
2019-09-12 14:15:00,197.9,198.09,197.86,198.06,3100.0,185.6606,185.8389,185.6231,185.8107,3100.0
2019-09-12 14:20:00,198.04,198.1,198.0,198.03,4390.0,185.792,185.8482,185.7544,185.7826,4390.0
2019-09-12 14:25:00,198.0,198.04,197.94,198.0,4577.0,185.7544,185.792,185.6981,185.7544,4577.0
2019-09-12 14:30:00,198.0,198.13,197.98,198.11,6538.0,185.7544,185.8764,185.7357,185.8576,6538.0
2019-09-12 14:35:00,198.14,198.42,198.14,198.26,6514.0,185.8858,186.1485,185.8858,185.9984,6514.0
2019-09-12 14:40:00,198.31,198.49,198.31,198.41,2880.0,186.0453,186.2141,186.0453,186.1391,2880.0
2019-09-12 14:45:00,198.45,198.57,198.44,198.5,5144.0,186.1766,186.2892,186.1672,186.2235,5144.0
2019-09-12 14:50:00,198.43,198.49,198.39,198.39,3511.0,186.1578,186.2141,186.1203,186.1203,3511.0
2019-09-12 14:55:00,198.38,198.56,198.35,198.55,5065.0,186.1109,186.2798,186.0828,186.2704,5065.0
2019-09-12 15:00:00,198.55,198.6,198.36,198.36,4821.0,186.2704,186.3173,186.0922,186.0922,4821.0
2019-09-12 15:05:00,198.36,198.4,198.29,198.31,3930.0,186.0922,186.1297,186.0265,186.0453,3930.0
2019-09-12 15:10:00,198.3,198.33,198.21,198.26,3301.0,186.0359,186.064,185.9514,185.9984,3301.0
2019-09-12 15:15:00,198.23,198.33,198.23,198.3,4225.0,185.9702,186.064,185.9702,186.0359,4225.0
2019-09-12 15:20:00,198.3,198.42,198.29,198.37,5878.0,186.0359,186.1485,186.0265,186.1015,5878.0
2019-09-12 15:25:00,198.37,198.41,198.23,198.23,4921.0,186.1015,186.1391,185.9702,185.9702,4921.0
2019-09-12 15:30:00,198.26,198.4,198.24,198.36,8231.0,185.9984,186.1297,185.9796,186.0922,8231.0
2019-09-12 15:35:00,198.28,198.28,197.99,197.99,8159.0,186.0171,186.0171,185.7451,185.7451,8159.0
2019-09-12 15:40:00,197.98,197.99,197.8,197.9,7547.0,185.7357,185.7451,185.5668,185.6606,7547.0
2019-09-12 15:45:00,197.89,198.01,197.88,197.9,13035.0,185.6512,185.7638,185.6419,185.6606,13035.0
2019-09-12 15:50:00,197.87,197.94,197.73,197.91,17465.0,185.6325,185.6981,185.5011,185.67,17465.0
2019-09-12 15:55:00,197.88,197.91,197.66,197.76,33976.0,185.6419,185.67,185.4355,185.5293,33976.0
2019-09-13 09:30:00,198.43,199.01,197.76,197.77,18605.0,186.1578,186.702,185.5293,185.5387,18605.0
2019-09-13 09:35:00,197.22,198.0,196.67,197.09,6658.0,185.0227,185.7544,184.5067,184.9007,6658.0
2019-09-13 09:40:00,196.89,197.99,196.74,197.82,5748.0,184.7131,185.7451,184.5724,185.5856,5748.0
2019-09-13 09:45:00,197.97,198.0,197.6,197.6,10940.0,185.7263,185.7544,185.3792,185.3792,10940.0
2019-09-13 09:50:00,197.76,197.8,197.44,197.62,5863.0,185.5293,185.5668,185.2291,185.3979,5863.0
2019-09-13 09:55:00,197.53,197.53,197.17,197.28,3615.0,185.3135,185.3135,184.9758,185.079,3615.0
2019-09-13 10:00:00,197.28,197.84,197.28,197.7,5156.0,185.079,185.6043,185.079,185.473,5156.0
2019-09-13 10:05:00,197.7,197.8,197.58,197.65,5784.0,185.473,185.5668,185.3604,185.4261,5784.0
2019-09-13 10:10:00,197.75,198.2,197.69,197.96,8349.0,185.5199,185.9421,185.4636,185.7169,8349.0
2019-09-13 10:15:00,198.02,198.12,197.66,198.03,5638.0,185.7732,185.867,185.4355,185.7826,5638.0
2019-09-13 10:20:00,198.15,198.32,198.07,198.28,4851.0,185.8952,186.0546,185.8201,186.0171,4851.0
2019-09-13 10:25:00,198.33,198.44,197.97,198.06,2462.0,186.064,186.1672,185.7263,185.8107,2462.0
2019-09-13 10:30:00,198.07,198.18,197.87,197.93,6457.0,185.8201,185.9233,185.6325,185.6888,6457.0
2019-09-13 10:35:00,197.96,198.07,197.85,198.03,5972.0,185.7169,185.8201,185.6137,185.7826,5972.0
2019-09-13 10:40:00,198.03,198.16,197.99,198.14,5650.0,185.7826,185.9045,185.7451,185.8858,5650.0
2019-09-13 10:45:00,198.16,198.21,197.91,198.14,8131.0,185.9045,185.9514,185.67,185.8858,8131.0
2019-09-13 10:50:00,198.28,198.28,198.04,198.26,6200.0,186.0171,186.0171,185.792,185.9984,6200.0
2019-09-13 10:55:00,198.27,198.56,198.25,198.43,3776.0,186.0077,186.2798,185.989,186.1578,3776.0
2019-09-13 11:00:00,198.43,198.58,198.42,198.55,4711.0,186.1578,186.2986,186.1485,186.2704,4711.0
2019-09-13 11:05:00,198.59,198.73,198.46,198.7,8478.0,186.3079,186.4393,186.186,186.4111,8478.0
2019-09-13 11:10:00,198.7,198.81,198.63,198.63,5612.0,186.4111,186.5143,186.3455,186.3455,5612.0
2019-09-13 11:15:00,198.63,198.63,198.47,198.59,5060.0,186.3455,186.3455,186.1954,186.3079,5060.0
2019-09-13 11:20:00,198.53,198.53,198.4,198.46,4711.0,186.2517,186.2517,186.1297,186.186,4711.0
2019-09-13 11:25:00,198.41,198.51,198.32,198.5,2900.0,186.1391,186.2329,186.0546,186.2235,2900.0
2019-09-13 11:30:00,198.48,198.57,198.38,198.38,3795.0,186.2047,186.2892,186.1109,186.1109,3795.0
2019-09-13 11:35:00,198.39,198.45,198.27,198.36,3960.0,186.1203,186.1766,186.0077,186.0922,3960.0
2019-09-13 11:40:00,198.36,198.59,198.28,198.59,5150.0,186.0922,186.3079,186.0171,186.3079,5150.0
2019-09-13 11:45:00,198.56,199.08,198.51,198.93,4672.0,186.2798,186.7676,186.2329,186.6269,4672.0
2019-09-13 11:50:00,198.94,199.05,198.75,198.76,4300.0,186.6363,186.7395,186.458,186.4674,4300.0
2019-09-13 11:55:00,198.68,198.82,198.68,198.76,2796.0,186.3924,186.5237,186.3924,186.4674,2796.0
2019-09-13 12:00:00,198.69,198.87,198.64,198.79,3923.0,186.4018,186.5706,186.3549,186.4956,3923.0
2019-09-13 12:05:00,198.75,198.83,198.59,198.59,4535.0,186.458,186.5331,186.3079,186.3079,4535.0
2019-09-13 12:10:00,198.58,198.58,198.42,198.43,4020.0,186.2986,186.2986,186.1485,186.1578,4020.0
2019-09-13 12:15:00,198.41,198.43,198.28,198.37,8056.0,186.1391,186.1578,186.0171,186.1015,8056.0
2019-09-13 12:20:00,198.4,198.4,198.22,198.26,1875.0,186.1297,186.1297,185.9608,185.9984,1875.0
2019-09-13 12:25:00,198.23,198.23,198.07,198.12,2503.0,185.9702,185.9702,185.8201,185.867,2503.0
2019-09-13 12:30:00,198.12,198.17,197.88,197.88,3639.0,185.867,185.9139,185.6419,185.6419,3639.0
2019-09-13 12:35:00,197.89,197.96,197.81,197.88,8906.0,185.6512,185.7169,185.5762,185.6419,8906.0
2019-09-13 12:40:00,197.91,197.99,197.82,197.88,4306.0,185.67,185.7451,185.5856,185.6419,4306.0
2019-09-13 12:45:00,197.86,197.97,197.81,197.87,6078.0,185.6231,185.7263,185.5762,185.6325,6078.0
2019-09-13 12:50:00,197.87,197.95,197.76,197.77,2789.0,185.6325,185.7075,185.5293,185.5387,2789.0
2019-09-13 12:55:00,197.78,197.85,197.78,197.84,3829.0,185.548,185.6137,185.548,185.6043,3829.0
2019-09-13 13:00:00,197.83,197.93,197.82,197.93,3346.0,185.5949,185.6888,185.5856,185.6888,3346.0
2019-09-13 13:05:00,197.93,198.06,197.86,198.06,2773.0,185.6888,185.8107,185.6231,185.8107,2773.0
2019-09-13 13:10:00,198.08,198.12,198.02,198.09,4000.0,185.8295,185.867,185.7732,185.8389,4000.0
2019-09-13 13:15:00,198.07,198.2,198.03,198.1,2700.0,185.8201,185.9421,185.7826,185.8482,2700.0
2019-09-13 13:20:00,198.06,198.1,198.0,198.05,2700.0,185.8107,185.8482,185.7544,185.8013,2700.0
2019-09-13 13:25:00,198.0,198.0,197.88,197.96,3818.0,185.7544,185.7544,185.6419,185.7169,3818.0
2019-09-13 13:30:00,197.95,198.1,197.92,198.05,2700.0,185.7075,185.8482,185.6794,185.8013,2700.0
2019-09-13 13:35:00,198.0,198.07,198.0,198.01,2465.0,185.7544,185.8201,185.7544,185.7638,2465.0
2019-09-13 13:40:00,198.01,198.01,197.69,197.81,6127.0,185.7638,185.7638,185.4636,185.5762,6127.0
2019-09-13 13:45:00,197.8,197.92,197.71,197.91,5591.0,185.5668,185.6794,185.4824,185.67,5591.0
2019-09-13 13:50:00,197.92,198.02,197.83,198.01,5771.0,185.6794,185.7732,185.5949,185.7638,5771.0
2019-09-13 13:55:00,197.98,198.22,197.98,198.19,14360.0,185.7357,185.9608,185.7357,185.9327,14360.0
2019-09-13 14:00:00,198.24,198.37,198.2,198.34,3235.0,185.9796,186.1015,185.9421,186.0734,3235.0
2019-09-13 14:05:00,198.32,198.33,198.17,198.17,4000.0,186.0546,186.064,185.9139,185.9139,4000.0
2019-09-13 14:10:00,198.22,198.29,198.14,198.26,2300.0,185.9608,186.0265,185.8858,185.9984,2300.0
2019-09-13 14:15:00,198.24,198.26,198.12,198.2,9025.0,185.9796,185.9984,185.867,185.9421,9025.0
2019-09-13 14:20:00,198.25,198.25,198.03,198.17,10588.0,185.989,185.989,185.7826,185.9139,10588.0
2019-09-13 14:25:00,198.18,198.28,198.1,198.28,3858.0,185.9233,186.0171,185.8482,186.0171,3858.0
2019-09-13 14:30:00,198.28,198.5,198.28,198.45,3468.0,186.0171,186.2235,186.0171,186.1766,3468.0
2019-09-13 14:35:00,198.39,198.39,198.23,198.31,3846.0,186.1203,186.1203,185.9702,186.0453,3846.0
2019-09-13 14:40:00,198.19,198.39,198.19,198.27,3599.0,185.9327,186.1203,185.9327,186.0077,3599.0
2019-09-13 14:45:00,198.3,198.37,198.24,198.25,6415.0,186.0359,186.1015,185.9796,185.989,6415.0
2019-09-13 14:50:00,198.28,198.33,198.17,198.31,11768.0,186.0171,186.064,185.9139,186.0453,11768.0
2019-09-13 14:55:00,198.4,198.75,198.4,198.71,4520.0,186.1297,186.458,186.1297,186.4205,4520.0
2019-09-13 15:00:00,198.68,198.68,198.43,198.45,4872.0,186.3924,186.3924,186.1578,186.1766,4872.0
2019-09-13 15:05:00,198.45,198.48,198.34,198.42,3889.0,186.1766,186.2047,186.0734,186.1485,3889.0
2019-09-13 15:10:00,198.39,198.53,198.37,198.5,4395.0,186.1203,186.2517,186.1015,186.2235,4395.0
2019-09-13 15:15:00,198.55,198.61,198.52,198.56,7342.0,186.2704,186.3267,186.2423,186.2798,7342.0
2019-09-13 15:20:00,198.53,198.57,198.44,198.45,8657.0,186.2517,186.2892,186.1672,186.1766,8657.0
2019-09-13 15:25:00,198.46,198.55,198.4,198.55,5399.0,186.186,186.2704,186.1297,186.2704,5399.0
2019-09-13 15:30:00,198.53,198.73,198.53,198.72,7215.0,186.2517,186.4393,186.2517,186.4299,7215.0
2019-09-13 15:35:00,198.75,198.84,198.7,198.76,9587.0,186.458,186.5425,186.4111,186.4674,9587.0
2019-09-13 15:40:00,198.74,198.82,198.68,198.81,12659.0,186.4487,186.5237,186.3924,186.5143,12659.0
2019-09-13 15:45:00,198.81,198.84,198.72,198.83,13679.0,186.5143,186.5425,186.4299,186.5331,13679.0
2019-09-13 15:50:00,198.82,198.96,198.69,198.81,24437.0,186.5237,186.6551,186.4018,186.5143,24437.0
2019-09-13 15:55:00,198.82,198.92,198.56,198.83,62765.0,186.5237,186.6175,186.2798,186.5331,62765.0
2019-09-16 09:30:00,197.28,197.28,196.58,196.58,700.0,185.5221,185.5221,184.8638,184.8638,700.0
2019-09-16 09:35:00,196.92,197.95,195.25,195.5,38820.0,185.1836,186.1522,183.6131,183.8482,38820.0
2019-09-16 09:40:00,195.33,196.12,194.3,194.53,16366.0,183.6883,184.4313,182.7197,182.936,16366.0
2019-09-16 09:45:00,194.46,194.51,193.08,193.22,7627.0,182.8702,182.9172,181.5724,181.7041,7627.0
2019-09-16 09:50:00,192.98,193.57,192.45,192.45,15419.0,181.4784,182.0332,180.98,180.98,15419.0
2019-09-16 09:55:00,192.57,193.17,192.39,192.4,24914.0,181.0928,181.6571,180.9236,180.933,24914.0
2019-09-16 10:00:00,192.53,193.21,192.52,192.55,22267.0,181.0552,181.6947,181.0458,181.074,22267.0
2019-09-16 10:05:00,192.5,192.86,192.48,192.53,14957.0,181.027,181.3656,181.0082,181.0552,14957.0
2019-09-16 10:10:00,192.61,193.12,192.4,193.09,15015.0,181.1305,181.6101,180.933,181.5818,15015.0
2019-09-16 10:15:00,193.02,193.2,192.57,192.57,4143.0,181.516,181.6853,181.0928,181.0928,4143.0
2019-09-16 10:20:00,192.55,192.63,192.12,192.25,8455.0,181.074,181.1493,180.6697,180.7919,8455.0
2019-09-16 10:25:00,192.27,192.55,192.23,192.38,3451.0,180.8107,181.074,180.7731,180.9142,3451.0
2019-09-16 10:30:00,192.28,192.28,191.94,192.12,7888.0,180.8201,180.8201,180.5004,180.6697,7888.0
2019-09-16 10:35:00,192.1,192.18,191.78,192.06,7287.0,180.6509,180.7261,180.3499,180.6132,7287.0
2019-09-16 10:40:00,192.06,192.06,191.63,191.64,3858.0,180.6132,180.6132,180.2089,180.2183,3858.0
2019-09-16 10:45:00,191.61,191.77,191.56,191.68,4935.0,180.1901,180.3405,180.143,180.2559,4935.0
2019-09-16 10:50:00,191.73,192.12,191.73,191.93,11082.0,180.3029,180.6697,180.3029,180.491,11082.0
2019-09-16 10:55:00,192.0,192.27,191.85,192.22,21042.0,180.5568,180.8107,180.4158,180.7637,21042.0
2019-09-16 11:00:00,192.22,192.23,191.94,192.06,8533.0,180.7637,180.7731,180.5004,180.6132,8533.0
2019-09-16 11:05:00,192.07,192.27,191.99,192.27,10213.0,180.6226,180.8107,180.5474,180.8107,10213.0
2019-09-16 11:10:00,192.3,192.84,192.3,192.84,8502.0,180.8389,181.3467,180.8389,181.3467,8502.0
2019-09-16 11:15:00,192.84,193.05,192.79,192.91,6049.0,181.3467,181.5442,181.2997,181.4126,6049.0
2019-09-16 11:20:00,192.96,192.96,192.81,192.88,5286.0,181.4596,181.4596,181.3185,181.3844,5286.0
2019-09-16 11:25:00,192.87,193.01,192.75,192.98,6823.0,181.375,181.5066,181.2621,181.4784,6823.0
2019-09-16 11:30:00,193.02,193.14,192.78,193.05,16814.0,181.516,181.6289,181.2903,181.5442,16814.0
2019-09-16 11:35:00,193.09,193.28,193.06,193.16,8843.0,181.5818,181.7605,181.5536,181.6477,8843.0
2019-09-16 11:40:00,193.2,193.2,192.88,192.88,5879.0,181.6853,181.6853,181.3844,181.3844,5879.0
2019-09-16 11:45:00,192.83,192.84,192.57,192.83,8163.0,181.3373,181.3467,181.0928,181.3373,8163.0
2019-09-16 11:50:00,192.78,193.04,192.7,193.04,5156.0,181.2903,181.5348,181.2151,181.5348,5156.0
2019-09-16 11:55:00,193.02,193.16,192.61,192.61,7438.0,181.516,181.6477,181.1305,181.1305,7438.0
2019-09-16 12:00:00,192.59,192.63,192.4,192.55,6223.0,181.1116,181.1493,180.933,181.074,6223.0
2019-09-16 12:05:00,192.5,192.86,192.43,192.86,13626.0,181.027,181.3656,180.9612,181.3656,13626.0
2019-09-16 12:10:00,192.81,192.97,192.75,192.81,4233.0,181.3185,181.469,181.2621,181.3185,4233.0
2019-09-16 12:15:00,192.78,192.85,192.57,192.66,9456.0,181.2903,181.3562,181.0928,181.1775,9456.0
2019-09-16 12:20:00,192.69,192.82,192.64,192.68,11622.0,181.2057,181.3279,181.1587,181.1963,11622.0
2019-09-16 12:25:00,192.68,192.7,192.48,192.66,7991.0,181.1963,181.2151,181.0082,181.1775,7991.0
2019-09-16 12:30:00,192.69,192.82,192.69,192.76,3312.0,181.2057,181.3279,181.2057,181.2715,3312.0
2019-09-16 12:35:00,192.72,192.75,192.57,192.69,4677.0,181.2339,181.2621,181.0928,181.2057,4677.0
2019-09-16 12:40:00,192.74,192.79,192.61,192.62,3540.0,181.2527,181.2997,181.1305,181.1399,3540.0
2019-09-16 12:45:00,192.63,192.75,192.62,192.74,3119.0,181.1493,181.2621,181.1399,181.2527,3119.0
2019-09-16 12:50:00,192.76,192.89,192.74,192.84,4089.0,181.2715,181.3938,181.2527,181.3467,4089.0
2019-09-16 12:55:00,192.79,192.84,192.75,192.83,1900.0,181.2997,181.3467,181.2621,181.3373,1900.0
2019-09-16 13:00:00,192.78,192.82,192.7,192.75,2101.0,181.2903,181.3279,181.2151,181.2621,2101.0
2019-09-16 13:05:00,192.75,192.91,192.74,192.83,3006.0,181.2621,181.4126,181.2527,181.3373,3006.0
2019-09-16 13:10:00,192.84,192.84,192.73,192.78,2874.0,181.3467,181.3467,181.2433,181.2903,2874.0
2019-09-16 13:15:00,192.77,192.78,192.73,192.78,1390.0,181.2809,181.2903,181.2433,181.2903,1390.0
2019-09-16 13:20:00,192.75,192.79,192.58,192.58,3166.0,181.2621,181.2997,181.1022,181.1022,3166.0
2019-09-16 13:25:00,192.55,192.67,192.43,192.43,6068.0,181.074,181.1869,180.9612,180.9612,6068.0
2019-09-16 13:30:00,192.43,192.64,192.42,192.5,6775.0,180.9612,181.1587,180.9518,181.027,6775.0
2019-09-16 13:35:00,192.49,192.55,192.36,192.48,5700.0,181.0176,181.074,180.8954,181.0082,5700.0
2019-09-16 13:40:00,192.49,192.5,192.09,192.11,7491.0,181.0176,181.027,180.6414,180.6603,7491.0
2019-09-16 13:45:00,192.12,192.15,192.0,192.04,7416.0,180.6697,180.6979,180.5568,180.5944,7416.0
2019-09-16 13:50:00,192.06,192.06,191.83,191.91,7141.0,180.6132,180.6132,180.3969,180.4722,7141.0
2019-09-16 13:55:00,191.93,191.93,191.65,191.65,6367.0,180.491,180.491,180.2277,180.2277,6367.0
2019-09-16 14:00:00,191.69,191.93,191.66,191.91,8849.0,180.2653,180.491,180.2371,180.4722,8849.0
2019-09-16 14:05:00,191.88,191.89,191.7,191.7,6841.0,180.444,180.4534,180.2747,180.2747,6841.0
2019-09-16 14:10:00,191.67,191.77,191.6,191.76,9245.0,180.2465,180.3405,180.1807,180.3311,9245.0
2019-09-16 14:15:00,191.73,191.87,191.73,191.77,6222.0,180.3029,180.4346,180.3029,180.3405,6222.0
2019-09-16 14:20:00,191.8,191.87,191.73,191.85,7703.0,180.3687,180.4346,180.3029,180.4158,7703.0
2019-09-16 14:25:00,191.82,192.21,191.81,192.2,6824.0,180.3875,180.7543,180.3781,180.7449,6824.0
2019-09-16 14:30:00,192.2,192.22,191.99,191.99,5849.0,180.7449,180.7637,180.5474,180.5474,5849.0
2019-09-16 14:35:00,191.97,192.01,191.81,191.81,6056.0,180.5286,180.5662,180.3781,180.3781,6056.0
2019-09-16 14:40:00,191.76,191.78,191.64,191.67,9613.0,180.3311,180.3499,180.2183,180.2465,9613.0
2019-09-16 14:45:00,191.73,191.8,191.66,191.78,11069.0,180.3029,180.3687,180.2371,180.3499,11069.0
2019-09-16 14:50:00,191.8,191.85,191.66,191.84,10900.0,180.3687,180.4158,180.2371,180.4063,10900.0
2019-09-16 14:55:00,191.81,191.83,191.66,191.66,9981.0,180.3781,180.3969,180.2371,180.2371,9981.0
2019-09-16 15:00:00,191.67,191.9,191.66,191.67,23446.0,180.2465,180.4628,180.2371,180.2465,23446.0
2019-09-16 15:05:00,191.7,191.76,191.61,191.66,12008.0,180.2747,180.3311,180.1901,180.2371,12008.0
2019-09-16 15:10:00,191.65,192.0,191.6,191.86,11251.0,180.2277,180.5568,180.1807,180.4252,11251.0
2019-09-16 15:15:00,191.87,191.88,191.72,191.84,12802.0,180.4346,180.444,180.2935,180.4063,12802.0
2019-09-16 15:20:00,191.85,191.95,191.74,191.83,8642.0,180.4158,180.5098,180.3123,180.3969,8642.0
2019-09-16 15:25:00,191.85,191.94,191.8,191.86,10829.0,180.4158,180.5004,180.3687,180.4252,10829.0
2019-09-16 15:30:00,191.85,191.92,191.82,191.9,13763.0,180.4158,180.4816,180.3875,180.4628,13763.0
2019-09-16 15:35:00,191.9,192.03,191.78,191.83,17025.0,180.4628,180.585,180.3499,180.3969,17025.0
2019-09-16 15:40:00,191.79,191.9,191.71,191.71,11992.0,180.3593,180.4628,180.2841,180.2841,11992.0
2019-09-16 15:45:00,191.71,191.81,191.65,191.72,21461.0,180.2841,180.3781,180.2277,180.2935,21461.0
2019-09-16 15:50:00,191.72,192.05,191.72,192.02,35764.0,180.2935,180.6038,180.2935,180.5756,35764.0
2019-09-16 15:55:00,191.98,192.21,191.97,192.05,75139.0,180.538,180.7543,180.5286,180.6038,75139.0
2019-09-17 09:30:00,192.91,193.9,192.33,193.28,32237.0,181.4126,182.3436,180.8671,181.7605,32237.0
2019-09-17 09:35:00,193.61,194.76,193.42,194.76,24603.0,182.0709,183.1523,181.8922,183.1523,24603.0
2019-09-17 09:40:00,194.59,195.75,194.42,195.74,8000.0,182.9924,184.0833,182.8326,184.0739,8000.0
2019-09-17 09:45:00,195.71,195.86,195.38,195.78,9622.0,184.0457,184.1868,183.7354,184.1115,9622.0
2019-09-17 09:50:00,195.95,196.17,195.71,196.17,10036.0,184.2714,184.4783,184.0457,184.4783,10036.0
2019-09-17 09:55:00,196.17,196.17,195.55,195.55,8799.0,184.4783,184.4783,183.8952,183.8952,8799.0
2019-09-17 10:00:00,195.55,195.88,195.2,195.75,11387.0,183.8952,184.2056,183.5661,184.0833,11387.0
2019-09-17 10:05:00,195.75,196.19,195.75,195.98,9209.0,184.0833,184.4971,184.0833,184.2996,9209.0
2019-09-17 10:10:00,195.95,196.03,195.65,195.97,5765.0,184.2714,184.3466,183.9893,184.2902,5765.0
2019-09-17 10:15:00,195.92,195.95,195.72,195.8,4011.0,184.2432,184.2714,184.0551,184.1303,4011.0
2019-09-17 10:20:00,195.78,195.88,195.73,195.75,3501.0,184.1115,184.2056,184.0645,184.0833,3501.0
2019-09-17 10:25:00,195.78,195.92,195.63,195.67,7457.0,184.1115,184.2432,183.9705,184.0081,7457.0
2019-09-17 10:30:00,195.68,195.92,195.55,195.79,6849.0,184.0175,184.2432,183.8952,184.1209,6849.0
2019-09-17 10:35:00,195.8,195.8,195.32,195.61,8042.0,184.1303,184.1303,183.6789,183.9517,8042.0
2019-09-17 10:40:00,195.73,196.02,195.73,196.01,3874.0,184.0645,184.3372,184.0645,184.3278,3874.0
2019-09-17 10:45:00,196.13,196.13,195.55,195.63,9005.0,184.4407,184.4407,183.8952,183.9705,9005.0
2019-09-17 10:50:00,195.58,196.3,195.55,196.2,5678.0,183.9234,184.6005,183.8952,184.5065,5678.0
2019-09-17 10:55:00,196.19,196.43,196.11,196.42,10762.0,184.4971,184.7228,184.4219,184.7134,10762.0
2019-09-17 11:00:00,196.4,196.44,196.06,196.36,7079.0,184.6946,184.7322,184.3748,184.657,7079.0
2019-09-17 11:05:00,196.41,196.53,196.02,196.05,6415.0,184.704,184.8168,184.3372,184.3654,6415.0
2019-09-17 11:10:00,195.97,196.01,195.44,195.64,8016.0,184.2902,184.3278,183.7918,183.9799,8016.0
2019-09-17 11:15:00,195.59,195.6,195.25,195.55,3400.0,183.9328,183.9423,183.6131,183.8952,3400.0
2019-09-17 11:20:00,195.58,195.81,195.53,195.75,6580.0,183.9234,184.1397,183.8764,184.0833,6580.0
2019-09-17 11:25:00,195.77,196.03,195.58,195.88,8304.0,184.1021,184.3466,183.9234,184.2056,8304.0
2019-09-17 11:30:00,195.88,195.89,195.67,195.78,3159.0,184.2056,184.215,184.0081,184.1115,3159.0
2019-09-17 11:35:00,195.71,195.86,195.57,195.8,4193.0,184.0457,184.1868,183.914,184.1303,4193.0
2019-09-17 11:40:00,195.8,195.81,195.65,195.65,2802.0,184.1303,184.1397,183.9893,183.9893,2802.0
2019-09-17 11:45:00,195.55,195.87,195.55,195.74,3600.0,183.8952,184.1962,183.8952,184.0739,3600.0
2019-09-17 11:50:00,195.76,195.82,195.53,195.53,3591.0,184.0927,184.1491,183.8764,183.8764,3591.0
2019-09-17 11:55:00,195.46,195.56,195.33,195.33,1740.0,183.8106,183.9046,183.6883,183.6883,1740.0
2019-09-17 12:00:00,195.34,195.4,195.15,195.4,5957.0,183.6977,183.7542,183.5191,183.7542,5957.0
2019-09-17 12:05:00,195.37,195.4,195.05,195.06,1432.0,183.726,183.7542,183.425,183.4344,1432.0
2019-09-17 12:10:00,195.09,195.17,194.96,194.96,3832.0,183.4626,183.5379,183.3404,183.3404,3832.0
2019-09-17 12:15:00,194.99,195.0,194.64,194.64,8600.0,183.3686,183.378,183.0395,183.0395,8600.0
2019-09-17 12:20:00,194.64,194.66,194.49,194.64,3065.0,183.0395,183.0583,182.8984,183.0395,3065.0
2019-09-17 12:25:00,194.68,194.68,194.48,194.6,5879.0,183.0771,183.0771,182.889,183.0019,5879.0
2019-09-17 12:30:00,194.59,194.89,194.51,194.84,6096.0,182.9924,183.2746,182.9172,183.2275,6096.0
2019-09-17 12:35:00,194.88,194.96,194.88,194.96,921.0,183.2652,183.3404,183.2652,183.3404,921.0
2019-09-17 12:40:00,194.92,194.93,194.71,194.81,6159.0,183.3028,183.3122,183.1053,183.1993,6159.0
2019-09-17 12:45:00,194.81,194.85,194.63,194.64,3063.0,183.1993,183.237,183.0301,183.0395,3063.0
2019-09-17 12:50:00,194.63,194.68,194.53,194.64,1951.0,183.0301,183.0771,182.936,183.0395,1951.0
2019-09-17 12:55:00,194.6,194.66,194.54,194.54,3737.0,183.0019,183.0583,182.9454,182.9454,3737.0
2019-09-17 13:00:00,194.57,194.62,194.41,194.42,2100.0,182.9736,183.0207,182.8232,182.8326,2100.0
2019-09-17 13:05:00,194.36,194.41,194.26,194.4,2216.0,182.7762,182.8232,182.6821,182.8138,2216.0
2019-09-17 13:10:00,194.39,194.43,194.3,194.4,3187.0,182.8044,182.842,182.7197,182.8138,3187.0
2019-09-17 13:15:00,194.36,194.59,194.36,194.55,5747.0,182.7762,182.9924,182.7762,182.9548,5747.0
2019-09-17 13:20:00,194.57,194.63,194.54,194.54,2799.0,182.9736,183.0301,182.9454,182.9454,2799.0
2019-09-17 13:25:00,194.55,194.55,194.27,194.27,2542.0,182.9548,182.9548,182.6915,182.6915,2542.0
2019-09-17 13:30:00,194.26,194.5,194.25,194.43,4600.0,182.6821,182.9078,182.6727,182.842,4600.0
2019-09-17 13:35:00,194.44,194.6,194.43,194.6,2874.0,182.8514,183.0019,182.842,183.0019,2874.0
2019-09-17 13:40:00,194.58,194.77,194.58,194.74,9237.0,182.983,183.1617,182.983,183.1335,9237.0
2019-09-17 13:45:00,194.75,195.12,194.75,195.09,5641.0,183.1429,183.4909,183.1429,183.4626,5641.0
2019-09-17 13:50:00,195.09,195.09,194.85,194.93,4929.0,183.4626,183.4626,183.237,183.3122,4929.0
2019-09-17 13:55:00,194.93,195.09,194.83,194.94,5763.0,183.3122,183.4626,183.2181,183.3216,5763.0
2019-09-17 14:00:00,194.98,195.14,194.95,195.14,2913.0,183.3592,183.5097,183.331,183.5097,2913.0
2019-09-17 14:05:00,195.11,195.18,194.93,195.03,8084.0,183.4815,183.5473,183.3122,183.4062,8084.0
2019-09-17 14:10:00,194.97,195.04,194.94,195.03,3459.0,183.3498,183.4156,183.3216,183.4062,3459.0
2019-09-17 14:15:00,194.99,195.05,194.91,194.94,3643.0,183.3686,183.425,183.2934,183.3216,3643.0
2019-09-17 14:20:00,194.9,195.01,194.87,194.99,1865.0,183.284,183.3874,183.2558,183.3686,1865.0
2019-09-17 14:25:00,195.04,195.04,194.88,194.95,4690.0,183.4156,183.4156,183.2652,183.331,4690.0
2019-09-17 14:30:00,194.93,194.93,194.75,194.89,6262.0,183.3122,183.3122,183.1429,183.2746,6262.0
2019-09-17 14:35:00,194.93,194.96,194.89,194.89,2111.0,183.3122,183.3404,183.2746,183.2746,2111.0
2019-09-17 14:40:00,194.88,194.99,194.87,194.98,3746.0,183.2652,183.3686,183.2558,183.3592,3746.0
2019-09-17 14:45:00,194.96,195.07,194.95,195.07,4323.0,183.3404,183.4438,183.331,183.4438,4323.0
2019-09-17 14:50:00,195.06,195.15,195.02,195.11,7516.0,183.4344,183.5191,183.3968,183.4815,7516.0
2019-09-17 14:55:00,195.14,195.29,195.11,195.23,4651.0,183.5097,183.6507,183.4815,183.5943,4651.0
2019-09-17 15:00:00,195.29,195.35,195.07,195.07,4110.0,183.6507,183.7072,183.4438,183.4438,4110.0
2019-09-17 15:05:00,195.05,195.27,195.05,195.24,4140.0,183.425,183.6319,183.425,183.6037,4140.0
2019-09-17 15:10:00,195.27,195.3,195.13,195.18,3644.0,183.6319,183.6601,183.5003,183.5473,3644.0
2019-09-17 15:15:00,195.18,195.19,195.09,195.11,3743.0,183.5473,183.5567,183.4626,183.4815,3743.0
2019-09-17 15:20:00,195.1,195.25,195.07,195.21,7379.0,183.4721,183.6131,183.4438,183.5755,7379.0
2019-09-17 15:25:00,195.25,195.28,195.11,195.17,8634.0,183.6131,183.6413,183.4815,183.5379,8634.0
2019-09-17 15:30:00,195.15,195.22,195.1,195.1,7608.0,183.5191,183.5849,183.4721,183.4721,7608.0
2019-09-17 15:35:00,195.11,195.2,195.07,195.19,14440.0,183.4815,183.5661,183.4438,183.5567,14440.0
2019-09-17 15:40:00,195.22,195.29,195.12,195.23,11299.0,183.5849,183.6507,183.4909,183.5943,11299.0
2019-09-17 15:45:00,195.23,195.23,195.08,195.08,18634.0,183.5943,183.5943,183.4532,183.4532,18634.0
2019-09-17 15:50:00,195.11,195.11,194.79,194.82,35150.0,183.4815,183.4815,183.1805,183.2087,35150.0
2019-09-17 15:55:00,194.83,194.92,194.7,194.82,61638.0,183.2181,183.3028,183.0959,183.2087,61638.0
2019-09-18 09:30:00,195.5,195.82,194.79,195.11,29761.0,183.8482,184.1491,183.1805,183.4815,29761.0
2019-09-18 09:35:00,195.22,195.22,194.59,194.86,5479.0,183.5849,183.5849,182.9924,183.2464,5479.0
2019-09-18 09:40:00,195.07,195.16,194.84,195.0,2870.0,183.4438,183.5285,183.2275,183.378,2870.0
2019-09-18 09:45:00,195.1,195.11,194.59,194.78,8573.0,183.4721,183.4815,182.9924,183.1711,8573.0
2019-09-18 09:50:00,194.82,195.17,194.82,195.17,3108.0,183.2087,183.5379,183.2087,183.5379,3108.0
2019-09-18 09:55:00,195.16,195.53,195.12,195.48,5315.0,183.5285,183.8764,183.4909,183.8294,5315.0
2019-09-18 10:00:00,195.44,195.86,195.4,195.86,10312.0,183.7918,184.1868,183.7542,184.1868,10312.0
2019-09-18 10:05:00,195.89,195.98,195.67,195.9,5305.0,184.215,184.2996,184.0081,184.2244,5305.0
2019-09-18 10:10:00,195.84,195.92,195.77,195.9,8779.0,184.1679,184.2432,184.1021,184.2244,8779.0
2019-09-18 10:15:00,195.9,196.24,195.76,196.19,5531.0,184.2244,184.5441,184.0927,184.4971,5531.0
2019-09-18 10:20:00,196.26,196.37,196.15,196.15,4102.0,184.5629,184.6664,184.4595,184.4595,4102.0
2019-09-18 10:25:00,196.15,196.31,196.1,196.19,4724.0,184.4595,184.6099,184.4125,184.4971,4724.0
2019-09-18 10:30:00,196.15,196.15,195.78,195.94,1901.0,184.4595,184.4595,184.1115,184.262,1901.0
2019-09-18 10:35:00,195.82,196.05,195.82,195.97,2418.0,184.1491,184.3654,184.1491,184.2902,2418.0
2019-09-18 10:40:00,196.09,196.09,195.67,195.67,7801.0,184.403,184.403,184.0081,184.0081,7801.0
2019-09-18 10:45:00,195.62,195.66,195.45,195.58,5136.0,183.9611,183.9987,183.8012,183.9234,5136.0
2019-09-18 10:50:00,195.64,195.69,195.55,195.55,2075.0,183.9799,184.0269,183.8952,183.8952,2075.0
2019-09-18 10:55:00,195.61,195.82,195.55,195.67,4513.0,183.9517,184.1491,183.8952,184.0081,4513.0
2019-09-18 11:00:00,195.74,195.91,195.7,195.85,3000.0,184.0739,184.2338,184.0363,184.1774,3000.0
2019-09-18 11:05:00,195.84,195.93,195.68,195.93,5525.0,184.1679,184.2526,184.0175,184.2526,5525.0
2019-09-18 11:10:00,195.93,195.95,195.88,195.93,1769.0,184.2526,184.2714,184.2056,184.2526,1769.0
2019-09-18 11:15:00,195.86,195.96,195.81,195.83,2600.0,184.1868,184.2808,184.1397,184.1585,2600.0
2019-09-18 11:20:00,195.85,195.9,195.73,195.82,5352.0,184.1774,184.2244,184.0645,184.1491,5352.0
2019-09-18 11:25:00,195.85,195.91,195.78,195.79,1335.0,184.1774,184.2338,184.1115,184.1209,1335.0
2019-09-18 11:30:00,195.8,195.87,195.72,195.87,3187.0,184.1303,184.1962,184.0551,184.1962,3187.0
2019-09-18 11:35:00,195.84,195.88,195.7,195.7,1722.0,184.1679,184.2056,184.0363,184.0363,1722.0
2019-09-18 11:40:00,195.69,195.72,195.6,195.64,2215.0,184.0269,184.0551,183.9423,183.9799,2215.0
2019-09-18 11:45:00,195.7,195.75,195.67,195.75,2189.0,184.0363,184.0833,184.0081,184.0833,2189.0
2019-09-18 11:50:00,195.72,195.77,195.68,195.77,2300.0,184.0551,184.1021,184.0175,184.1021,2300.0
2019-09-18 11:55:00,195.76,195.86,195.75,195.85,1000.0,184.0927,184.1868,184.0833,184.1774,1000.0
2019-09-18 12:00:00,195.88,195.88,195.67,195.67,1708.0,184.2056,184.2056,184.0081,184.0081,1708.0
2019-09-18 12:05:00,195.67,195.74,195.59,195.59,4347.0,184.0081,184.0739,183.9328,183.9328,4347.0
2019-09-18 12:10:00,195.55,195.63,195.55,195.63,901.0,183.8952,183.9705,183.8952,183.9705,901.0
2019-09-18 12:15:00,195.68,195.74,195.61,195.74,2300.0,184.0175,184.0739,183.9517,184.0739,2300.0
2019-09-18 12:20:00,195.62,195.67,195.58,195.58,1740.0,183.9611,184.0081,183.9234,183.9234,1740.0
2019-09-18 12:25:00,195.57,195.67,195.47,195.47,1010.0,183.914,184.0081,183.82,183.82,1010.0
2019-09-18 12:30:00,195.5,195.58,195.5,195.56,1600.0,183.8482,183.9234,183.8482,183.9046,1600.0
2019-09-18 12:35:00,195.52,195.61,195.5,195.6,1562.0,183.867,183.9517,183.8482,183.9423,1562.0
2019-09-18 12:40:00,195.58,195.58,195.47,195.53,1050.0,183.9234,183.9234,183.82,183.8764,1050.0
2019-09-18 12:45:00,195.52,195.58,195.51,195.51,2400.0,183.867,183.9234,183.8576,183.8576,2400.0
2019-09-18 12:50:00,195.5,195.62,195.49,195.59,2126.0,183.8482,183.9611,183.8388,183.9328,2126.0
2019-09-18 12:55:00,195.62,195.75,195.62,195.74,800.0,183.9611,184.0833,183.9611,184.0739,800.0
2019-09-18 13:00:00,195.73,195.75,195.62,195.62,2397.0,184.0645,184.0833,183.9611,183.9611,2397.0
2019-09-18 13:05:00,195.66,195.73,195.66,195.73,2001.0,183.9987,184.0645,183.9987,184.0645,2001.0
2019-09-18 13:10:00,195.63,195.73,195.63,195.66,2300.0,183.9705,184.0645,183.9705,183.9987,2300.0
2019-09-18 13:15:00,195.68,195.84,195.68,195.84,1529.0,184.0175,184.1679,184.0175,184.1679,1529.0
2019-09-18 13:20:00,195.8,195.91,195.8,195.82,1400.0,184.1303,184.2338,184.1303,184.1491,1400.0
2019-09-18 13:25:00,195.8,195.81,195.73,195.81,2419.0,184.1303,184.1397,184.0645,184.1397,2419.0
2019-09-18 13:30:00,195.8,195.83,195.75,195.83,3000.0,184.1303,184.1585,184.0833,184.1585,3000.0
2019-09-18 13:35:00,195.81,195.85,195.59,195.85,3406.0,184.1397,184.1774,183.9328,184.1774,3406.0
2019-09-18 13:40:00,195.88,195.96,195.88,195.94,1933.0,184.2056,184.2808,184.2056,184.262,1933.0
2019-09-18 13:45:00,195.94,195.97,195.84,195.84,3921.0,184.262,184.2902,184.1679,184.1679,3921.0
2019-09-18 13:50:00,195.84,196.03,195.8,196.02,7195.0,184.1679,184.3466,184.1303,184.3372,7195.0
2019-09-18 13:55:00,195.99,195.99,195.79,195.81,3355.0,184.309,184.309,184.1209,184.1397,3355.0
2019-09-18 14:00:00,195.75,196.06,195.13,195.55,13737.0,184.0833,184.3748,183.5003,183.8952,13737.0
2019-09-18 14:05:00,195.63,195.79,195.33,195.37,6356.0,183.9705,184.1209,183.6883,183.726,6356.0
2019-09-18 14:10:00,195.42,195.44,194.74,194.75,9855.0,183.773,183.7918,183.1335,183.1429,9855.0
2019-09-18 14:15:00,194.89,195.01,194.66,194.66,6804.0,183.2746,183.3874,183.0583,183.0583,6804.0
2019-09-18 14:20:00,194.61,194.7,194.5,194.68,1970.0,183.0113,183.0959,182.9078,183.0771,1970.0
2019-09-18 14:25:00,194.63,194.64,194.42,194.55,2997.0,183.0301,183.0395,182.8326,182.9548,2997.0
2019-09-18 14:30:00,194.64,194.87,194.43,194.82,2304.0,183.0395,183.2558,182.842,183.2087,2304.0
2019-09-18 14:35:00,194.81,194.9,194.56,194.7,4555.0,183.1993,183.284,182.9642,183.0959,4555.0
2019-09-18 14:40:00,194.74,194.97,194.63,194.88,4209.0,183.1335,183.3498,183.0301,183.2652,4209.0
2019-09-18 14:45:00,194.84,194.84,194.25,194.42,3317.0,183.2275,183.2275,182.6727,182.8326,3317.0
2019-09-18 14:50:00,194.45,195.06,194.45,194.9,5778.0,182.8608,183.4344,182.8608,183.284,5778.0
2019-09-18 14:55:00,194.88,194.92,194.73,194.82,3698.0,183.2652,183.3028,183.1241,183.2087,3698.0
2019-09-18 15:00:00,194.82,194.86,194.51,194.71,5324.0,183.2087,183.2464,182.9172,183.1053,5324.0
2019-09-18 15:05:00,194.69,194.98,194.63,194.95,6960.0,183.0865,183.3592,183.0301,183.331,6960.0
2019-09-18 15:10:00,194.92,195.06,194.92,194.92,3756.0,183.3028,183.4344,183.3028,183.3028,3756.0
2019-09-18 15:15:00,194.96,195.16,194.88,195.12,5949.0,183.3404,183.5285,183.2652,183.4909,5949.0
2019-09-18 15:20:00,195.21,195.24,194.94,195.02,4620.0,183.5755,183.6037,183.3216,183.3968,4620.0
2019-09-18 15:25:00,195.06,195.17,195.01,195.07,3010.0,183.4344,183.5379,183.3874,183.4438,3010.0
2019-09-18 15:30:00,195.04,195.65,195.04,195.59,5297.0,183.4156,183.9893,183.4156,183.9328,5297.0
2019-09-18 15:35:00,195.63,195.81,195.62,195.8,7620.0,183.9705,184.1397,183.9611,184.1303,7620.0
2019-09-18 15:40:00,195.74,195.96,195.65,195.92,14050.0,184.0739,184.2808,183.9893,184.2432,14050.0
2019-09-18 15:45:00,195.95,196.0,195.65,195.74,20469.0,184.2714,184.3184,183.9893,184.0739,20469.0
2019-09-18 15:50:00,195.75,195.79,195.6,195.66,36834.0,184.0833,184.1209,183.9423,183.9987,36834.0
2019-09-18 15:55:00,195.75,196.16,195.67,195.98,70927.0,184.0833,184.4689,184.0081,184.2996,70927.0
2019-09-19 09:30:00,195.16,196.98,195.16,195.21,27598.0,183.5285,185.24,183.5285,183.5755,27598.0
2019-09-19 09:35:00,195.52,196.47,195.43,195.5,5322.0,183.867,184.7604,183.7824,183.8482,5322.0
2019-09-19 09:40:00,195.29,196.02,195.29,195.89,7320.0,183.6507,184.3372,183.6507,184.215,7320.0
2019-09-19 09:45:00,195.93,196.08,195.78,196.08,2300.0,184.2526,184.3936,184.1115,184.3936,2300.0
2019-09-19 09:50:00,196.09,196.3,195.87,195.87,4500.0,184.403,184.6005,184.1962,184.1962,4500.0
2019-09-19 09:55:00,195.93,196.02,195.75,195.75,3782.0,184.2526,184.3372,184.0833,184.0833,3782.0
2019-09-19 10:00:00,195.77,195.97,195.73,195.92,3676.0,184.1021,184.2902,184.0645,184.2432,3676.0
2019-09-19 10:05:00,195.99,196.09,195.94,196.0,3308.0,184.309,184.403,184.262,184.3184,3308.0
2019-09-19 10:10:00,196.06,196.06,195.87,196.0,3643.0,184.3748,184.3748,184.1962,184.3184,3643.0
2019-09-19 10:15:00,196.0,196.01,195.82,196.01,9042.0,184.3184,184.3278,184.1491,184.3278,9042.0
2019-09-19 10:20:00,196.0,196.06,195.88,195.88,3239.0,184.3184,184.3748,184.2056,184.2056,3239.0
2019-09-19 10:25:00,195.93,196.15,195.89,196.15,4066.0,184.2526,184.4595,184.215,184.4595,4066.0
2019-09-19 10:30:00,196.11,196.12,195.95,196.12,5350.0,184.4219,184.4313,184.2714,184.4313,5350.0
2019-09-19 10:35:00,196.11,196.14,196.0,196.12,4949.0,184.4219,184.4501,184.3184,184.4313,4949.0
2019-09-19 10:40:00,196.06,196.1,195.85,195.85,5704.0,184.3748,184.4125,184.1774,184.1774,5704.0
2019-09-19 10:45:00,195.88,195.89,195.67,195.83,5780.0,184.2056,184.215,184.0081,184.1585,5780.0
2019-09-19 10:50:00,195.79,195.89,195.75,195.89,2852.0,184.1209,184.215,184.0833,184.215,2852.0
2019-09-19 10:55:00,195.96,195.97,195.84,195.86,2600.0,184.2808,184.2902,184.1679,184.1868,2600.0
2019-09-19 11:00:00,195.88,195.96,195.85,195.86,6270.0,184.2056,184.2808,184.1774,184.1868,6270.0
2019-09-19 11:05:00,195.89,196.21,195.78,196.2,9017.0,184.215,184.5159,184.1115,184.5065,9017.0
2019-09-19 11:10:00,196.2,196.36,196.11,196.15,8230.0,184.5065,184.657,184.4219,184.4595,8230.0
2019-09-19 11:15:00,196.17,196.22,196.02,196.11,4604.0,184.4783,184.5253,184.3372,184.4219,4604.0
2019-09-19 11:20:00,196.12,196.19,196.06,196.18,2420.0,184.4313,184.4971,184.3748,184.4877,2420.0
2019-09-19 11:25:00,196.18,196.43,196.11,196.38,2828.0,184.4877,184.7228,184.4219,184.6758,2828.0
2019-09-19 11:30:00,196.36,196.54,196.36,196.51,1925.0,184.657,184.8262,184.657,184.798,1925.0
2019-09-19 11:35:00,196.54,196.65,196.54,196.57,2779.0,184.8262,184.9297,184.8262,184.8544,2779.0
2019-09-19 11:40:00,196.6,196.68,196.58,196.64,1000.0,184.8827,184.9579,184.8638,184.9203,1000.0
2019-09-19 11:45:00,196.65,196.73,196.56,196.59,2900.0,184.9297,185.0049,184.845,184.8732,2900.0
2019-09-19 11:50:00,196.62,196.65,196.44,196.5,4254.0,184.9015,184.9297,184.7322,184.7886,4254.0
2019-09-19 11:55:00,196.6,196.63,196.5,196.62,2936.0,184.8827,184.9109,184.7886,184.9015,2936.0
2019-09-19 12:00:00,196.64,196.68,196.53,196.63,4487.0,184.9203,184.9579,184.8168,184.9109,4487.0
2019-09-19 12:05:00,196.7,196.73,196.64,196.64,5085.0,184.9767,185.0049,184.9203,184.9203,5085.0
2019-09-19 12:10:00,196.62,196.71,196.6,196.71,2000.0,184.9015,184.9861,184.8827,184.9861,2000.0
2019-09-19 12:15:00,196.64,196.69,196.58,196.69,1564.0,184.9203,184.9673,184.8638,184.9673,1564.0
2019-09-19 12:20:00,196.72,196.75,196.6,196.71,2420.0,184.9955,185.0237,184.8827,184.9861,2420.0
2019-09-19 12:25:00,196.74,196.74,196.39,196.39,2538.0,185.0143,185.0143,184.6852,184.6852,2538.0
2019-09-19 12:30:00,196.43,196.54,196.39,196.42,2675.0,184.7228,184.8262,184.6852,184.7134,2675.0
2019-09-19 12:35:00,196.44,196.44,196.37,196.44,1803.0,184.7322,184.7322,184.6664,184.7322,1803.0
2019-09-19 12:40:00,196.39,196.49,196.38,196.47,3765.0,184.6852,184.7792,184.6758,184.7604,3765.0
2019-09-19 12:45:00,196.52,196.64,196.52,196.57,1630.0,184.8074,184.9203,184.8074,184.8544,1630.0
2019-09-19 12:50:00,196.54,196.55,196.49,196.53,1100.0,184.8262,184.8356,184.7792,184.8168,1100.0
2019-09-19 12:55:00,196.53,196.64,196.53,196.61,1962.0,184.8168,184.9203,184.8168,184.8921,1962.0
2019-09-19 13:00:00,196.63,196.7,196.6,196.7,2930.0,184.9109,184.9767,184.8827,184.9767,2930.0
2019-09-19 13:05:00,196.7,196.71,196.6,196.61,1718.0,184.9767,184.9861,184.8827,184.8921,1718.0
2019-09-19 13:10:00,196.59,196.63,196.52,196.56,1820.0,184.8732,184.9109,184.8074,184.845,1820.0
2019-09-19 13:15:00,196.56,196.75,196.56,196.68,4954.0,184.845,185.0237,184.845,184.9579,4954.0
2019-09-19 13:20:00,196.68,196.71,196.61,196.71,1377.0,184.9579,184.9861,184.8921,184.9861,1377.0
2019-09-19 13:25:00,196.68,196.79,196.58,196.79,2789.0,184.9579,185.0613,184.8638,185.0613,2789.0
2019-09-19 13:30:00,196.8,196.82,196.7,196.74,6022.0,185.0707,185.0895,184.9767,185.0143,6022.0
2019-09-19 13:35:00,196.75,196.8,196.69,196.72,2488.0,185.0237,185.0707,184.9673,184.9955,2488.0
2019-09-19 13:40:00,196.69,196.71,196.51,196.6,1905.0,184.9673,184.9861,184.798,184.8827,1905.0
2019-09-19 13:45:00,196.55,196.66,196.55,196.64,2321.0,184.8356,184.9391,184.8356,184.9203,2321.0
2019-09-19 13:50:00,196.63,196.76,196.63,196.76,1900.0,184.9109,185.0331,184.9109,185.0331,1900.0
2019-09-19 13:55:00,196.8,196.86,196.71,196.86,2802.0,185.0707,185.1272,184.9861,185.1272,2802.0
2019-09-19 14:00:00,196.85,196.93,196.85,196.87,2445.0,185.1178,185.193,185.1178,185.1366,2445.0
2019-09-19 14:05:00,196.89,196.91,196.85,196.9,3859.0,185.1554,185.1742,185.1178,185.1648,3859.0
2019-09-19 14:10:00,196.89,197.25,196.88,197.25,8126.0,185.1554,185.4939,185.146,185.4939,8126.0
2019-09-19 14:15:00,197.25,197.33,197.17,197.25,4000.0,185.4939,185.5691,185.4187,185.4939,4000.0
2019-09-19 14:20:00,197.25,197.27,197.12,197.12,2705.0,185.4939,185.5127,185.3717,185.3717,2705.0
2019-09-19 14:25:00,197.18,197.18,197.08,197.08,1594.0,185.4281,185.4281,185.334,185.334,1594.0
2019-09-19 14:30:00,197.02,197.08,196.91,196.97,3221.0,185.2776,185.334,185.1742,185.2306,3221.0
2019-09-19 14:35:00,196.98,197.04,196.98,197.0,2616.0,185.24,185.2964,185.24,185.2588,2616.0
2019-09-19 14:40:00,197.0,197.11,197.0,197.11,2265.0,185.2588,185.3623,185.2588,185.3623,2265.0
2019-09-19 14:45:00,197.05,197.06,196.97,197.0,2788.0,185.3058,185.3152,185.2306,185.2588,2788.0
2019-09-19 14:50:00,197.0,197.06,196.95,196.95,4782.0,185.2588,185.3152,185.2118,185.2118,4782.0
2019-09-19 14:55:00,196.96,197.04,196.92,197.01,4985.0,185.2212,185.2964,185.1836,185.2682,4985.0
2019-09-19 15:00:00,196.99,196.99,196.84,196.9,5321.0,185.2494,185.2494,185.1083,185.1648,5321.0
2019-09-19 15:05:00,196.9,196.92,196.85,196.91,3675.0,185.1648,185.1836,185.1178,185.1742,3675.0
2019-09-19 15:10:00,196.89,196.91,196.82,196.86,3803.0,185.1554,185.1742,185.0895,185.1272,3803.0
2019-09-19 15:15:00,196.85,196.88,196.83,196.86,2690.0,185.1178,185.146,185.0989,185.1272,2690.0
2019-09-19 15:20:00,196.86,196.92,196.83,196.88,4302.0,185.1272,185.1836,185.0989,185.146,4302.0
2019-09-19 15:25:00,196.86,196.92,196.82,196.9,5416.0,185.1272,185.1836,185.0895,185.1648,5416.0
2019-09-19 15:30:00,196.85,196.85,196.55,196.55,4936.0,185.1178,185.1178,184.8356,184.8356,4936.0
2019-09-19 15:35:00,196.55,196.65,196.52,196.59,4786.0,184.8356,184.9297,184.8074,184.8732,4786.0
2019-09-19 15:40:00,196.61,196.71,196.6,196.66,5570.0,184.8921,184.9861,184.8827,184.9391,5570.0
2019-09-19 15:45:00,196.66,196.74,196.54,196.55,6550.0,184.9391,185.0143,184.8262,184.8356,6550.0
2019-09-19 15:50:00,196.56,196.6,196.29,196.39,9385.0,184.845,184.8827,184.5911,184.6852,9385.0
2019-09-19 15:55:00,196.42,196.7,196.36,196.48,48083.0,184.7134,184.9767,184.657,184.7698,48083.0
2019-09-20 09:35:00,196.79,197.72,196.07,197.58,326183.0,185.0613,185.9359,184.3842,185.8042,326183.0
2019-09-20 09:40:00,197.45,197.53,197.19,197.46,2900.0,185.682,185.7572,185.4375,185.6914,2900.0
2019-09-20 09:45:00,197.46,197.6,197.25,197.57,4767.0,185.6914,185.8231,185.4939,185.7948,4767.0
2019-09-20 09:50:00,197.49,197.72,197.36,197.43,20715.0,185.7196,185.9359,185.5974,185.6632,20715.0
2019-09-20 09:55:00,197.44,197.57,197.04,197.06,12339.0,185.6726,185.7948,185.2964,185.3152,12339.0
2019-09-20 10:00:00,197.05,197.22,197.05,197.13,4809.0,185.3058,185.4657,185.3058,185.3811,4809.0
2019-09-20 10:05:00,197.12,197.3,197.0,197.27,12762.0,185.3717,185.5409,185.2588,185.5127,12762.0
2019-09-20 10:10:00,197.3,197.3,196.9,196.97,24494.0,185.5409,185.5409,185.1648,185.2306,24494.0
2019-09-20 10:15:00,196.99,197.46,196.99,197.39,43711.0,185.2494,185.6914,185.2494,185.6256,43711.0
2019-09-20 10:20:00,197.47,197.66,197.34,197.38,3579.0,185.7008,185.8795,185.5785,185.6162,3579.0
2019-09-20 10:25:00,197.46,197.46,197.26,197.38,1585.0,185.6914,185.6914,185.5033,185.6162,1585.0
2019-09-20 10:30:00,197.41,197.45,197.26,197.29,3207.0,185.6444,185.682,185.5033,185.5315,3207.0
2019-09-20 10:35:00,197.31,197.4,197.24,197.29,3960.0,185.5503,185.635,185.4845,185.5315,3960.0
2019-09-20 10:40:00,197.32,197.32,197.2,197.26,2101.0,185.5597,185.5597,185.4469,185.5033,2101.0
2019-09-20 10:45:00,197.27,197.32,197.2,197.25,2992.0,185.5127,185.5597,185.4469,185.4939,2992.0
2019-09-20 10:50:00,197.23,197.23,197.08,197.12,5411.0,185.4751,185.4751,185.334,185.3717,5411.0
2019-09-20 10:55:00,197.17,197.27,197.06,197.14,6767.0,185.4187,185.5127,185.3152,185.3905,6767.0
2019-09-20 11:00:00,197.13,197.2,197.09,197.2,3735.0,185.3811,185.4469,185.3434,185.4469,3735.0
2019-09-20 11:05:00,197.18,197.24,197.11,197.24,2030.0,185.4281,185.4845,185.3623,185.4845,2030.0
2019-09-20 11:10:00,197.35,197.55,197.35,197.39,2567.0,185.588,185.776,185.588,185.6256,2567.0
2019-09-20 11:15:00,197.4,197.5,197.4,197.43,1000.0,185.635,185.729,185.635,185.6632,1000.0
2019-09-20 11:20:00,197.39,197.51,197.39,197.42,3078.0,185.6256,185.7384,185.6256,185.6538,3078.0
2019-09-20 11:25:00,197.41,197.42,197.39,197.39,1701.0,185.6444,185.6538,185.6256,185.6256,1701.0
2019-09-20 11:30:00,197.41,197.43,197.2,197.22,4998.0,185.6444,185.6632,185.4469,185.4657,4998.0
2019-09-20 11:35:00,197.17,197.17,197.02,197.02,4377.0,185.4187,185.4187,185.2776,185.2776,4377.0
2019-09-20 11:40:00,196.97,196.97,196.76,196.82,1351.0,185.2306,185.2306,185.0331,185.0895,1351.0
2019-09-20 11:45:00,196.82,196.85,196.65,196.74,3817.0,185.0895,185.1178,184.9297,185.0143,3817.0
2019-09-20 11:50:00,196.75,196.75,196.68,196.73,2200.0,185.0237,185.0237,184.9579,185.0049,2200.0
2019-09-20 11:55:00,196.71,196.91,196.67,196.8,3200.0,184.9861,185.1742,184.9485,185.0707,3200.0
2019-09-20 12:00:00,196.82,196.84,196.76,196.78,2641.0,185.0895,185.1083,185.0331,185.0519,2641.0
2019-09-20 12:05:00,196.78,196.8,196.74,196.8,1902.0,185.0519,185.0707,185.0143,185.0707,1902.0
2019-09-20 12:10:00,196.8,196.82,196.7,196.78,2112.0,185.0707,185.0895,184.9767,185.0519,2112.0
2019-09-20 12:15:00,196.85,196.98,196.77,196.98,3068.0,185.1178,185.24,185.0425,185.24,3068.0
2019-09-20 12:20:00,196.94,197.09,196.93,197.01,2860.0,185.2024,185.3434,185.193,185.2682,2860.0
2019-09-20 12:25:00,196.93,197.03,196.93,196.97,818.0,185.193,185.287,185.193,185.2306,818.0
2019-09-20 12:30:00,196.97,196.97,196.76,196.77,2022.0,185.2306,185.2306,185.0331,185.0425,2022.0
2019-09-20 12:35:00,196.76,196.78,196.65,196.67,1481.0,185.0331,185.0519,184.9297,184.9485,1481.0
2019-09-20 12:40:00,196.64,196.69,196.64,196.66,805.0,184.9203,184.9673,184.9203,184.9391,805.0
2019-09-20 12:45:00,196.68,196.75,196.67,196.69,2000.0,184.9579,185.0237,184.9485,184.9673,2000.0
2019-09-20 12:50:00,196.73,196.79,196.64,196.79,2023.0,185.0049,185.0613,184.9203,185.0613,2023.0
2019-09-20 12:55:00,196.86,196.93,196.8,196.8,2160.0,185.1272,185.193,185.0707,185.0707,2160.0
2019-09-20 13:00:00,196.84,196.9,196.78,196.81,1700.0,185.1083,185.1648,185.0519,185.0801,1700.0
2019-09-20 13:05:00,196.83,196.9,196.83,196.86,2400.0,185.0989,185.1648,185.0989,185.1272,2400.0
2019-09-20 13:10:00,196.87,196.92,195.86,195.89,14054.0,185.1366,185.1836,184.1868,184.215,14054.0
2019-09-20 13:15:00,195.8,196.26,195.6,196.26,17239.0,184.1303,184.5629,183.9423,184.5629,17239.0
2019-09-20 13:20:00,196.12,196.37,195.89,196.26,4457.0,184.4313,184.6664,184.215,184.5629,4457.0
2019-09-20 13:25:00,196.18,196.3,196.01,196.3,3516.0,184.4877,184.6005,184.3278,184.6005,3516.0
2019-09-20 13:30:00,196.24,196.25,196.01,196.08,3127.0,184.5441,184.5535,184.3278,184.3936,3127.0
2019-09-20 13:35:00,196.13,196.29,196.12,196.19,3513.0,184.4407,184.5911,184.4313,184.4971,3513.0
2019-09-20 13:40:00,196.26,196.43,196.19,196.36,2805.0,184.5629,184.7228,184.4971,184.657,2805.0
2019-09-20 13:45:00,196.34,196.34,196.11,196.11,1500.0,184.6381,184.6381,184.4219,184.4219,1500.0
2019-09-20 13:50:00,196.1,196.23,195.98,196.02,2462.0,184.4125,184.5347,184.2996,184.3372,2462.0
2019-09-20 13:55:00,195.97,196.31,195.91,196.29,3957.0,184.2902,184.6099,184.2338,184.5911,3957.0
2019-09-20 14:00:00,196.46,196.6,196.26,196.34,11706.0,184.751,184.8827,184.5629,184.6381,11706.0
2019-09-20 14:05:00,196.34,196.45,196.06,196.07,12839.0,184.6381,184.7416,184.3748,184.3842,12839.0
2019-09-20 14:10:00,196.09,196.1,195.93,196.02,1425.0,184.403,184.4125,184.2526,184.3372,1425.0
2019-09-20 14:15:00,195.99,196.17,195.99,196.08,1912.0,184.309,184.4783,184.309,184.3936,1912.0
2019-09-20 14:20:00,196.05,196.3,196.05,196.3,967.0,184.3654,184.6005,184.3654,184.6005,967.0
2019-09-20 14:25:00,196.38,196.4,196.25,196.29,2248.0,184.6758,184.6946,184.5535,184.5911,2248.0
2019-09-20 14:30:00,196.33,196.51,196.3,196.51,3207.0,184.6287,184.798,184.6005,184.798,3207.0
2019-09-20 14:35:00,196.55,196.68,196.55,196.6,3053.0,184.8356,184.9579,184.8356,184.8827,3053.0
2019-09-20 14:40:00,196.6,196.63,196.54,196.54,1300.0,184.8827,184.9109,184.8262,184.8262,1300.0
2019-09-20 14:45:00,196.56,196.6,196.53,196.6,2492.0,184.845,184.8827,184.8168,184.8827,2492.0
2019-09-20 14:50:00,196.6,196.65,196.54,196.65,5587.0,184.8827,184.9297,184.8262,184.9297,5587.0
2019-09-20 14:55:00,196.67,196.7,196.55,196.63,2400.0,184.9485,184.9767,184.8356,184.9109,2400.0
2019-09-20 15:00:00,196.61,196.65,196.54,196.62,3899.0,184.8921,184.9297,184.8262,184.9015,3899.0
2019-09-20 15:05:00,196.65,196.69,196.57,196.57,2932.0,184.9297,184.9673,184.8544,184.8544,2932.0
2019-09-20 15:10:00,196.57,196.58,196.48,196.57,2625.0,184.8544,184.8638,184.7698,184.8544,2625.0
2019-09-20 15:15:00,196.59,196.63,196.4,196.4,4798.0,184.8732,184.9109,184.6946,184.6946,4798.0
2019-09-20 15:20:00,196.42,196.45,196.2,196.23,4649.0,184.7134,184.7416,184.5065,184.5347,4649.0
2019-09-20 15:25:00,196.26,196.26,196.17,196.2,3097.0,184.5629,184.5629,184.4783,184.5065,3097.0
2019-09-20 15:30:00,196.25,196.26,195.93,195.93,6753.0,184.5535,184.5629,184.2526,184.2526,6753.0
2019-09-20 15:35:00,195.95,196.27,195.91,196.23,12112.0,184.2714,184.5723,184.2338,184.5347,12112.0
2019-09-20 15:40:00,196.2,196.29,196.1,196.1,12947.0,184.5065,184.5911,184.4125,184.4125,12947.0
2019-09-20 15:45:00,196.1,196.13,195.97,196.0,12683.0,184.4125,184.4407,184.2902,184.3184,12683.0
2019-09-20 15:50:00,196.03,196.6,196.0,196.6,17959.0,184.3466,184.8827,184.3184,184.8827,17959.0
2019-09-20 15:55:00,196.57,196.6,195.9,195.99,63464.0,184.8544,184.8827,184.2244,184.309,63464.0
2019-09-23 09:30:00,195.25,196.6,195.22,196.6,23901.0,183.6131,184.8827,183.5849,184.8827,23901.0
2019-09-23 09:35:00,196.57,196.57,196.11,196.12,3532.0,184.8544,184.8544,184.4219,184.4313,3532.0
2019-09-23 09:40:00,196.0,196.14,195.86,196.11,7667.0,184.3184,184.4501,184.1868,184.4219,7667.0
2019-09-23 09:45:00,196.12,196.36,196.11,196.3,1400.0,184.4313,184.657,184.4219,184.6005,1400.0
2019-09-23 09:50:00,196.48,196.65,196.42,196.6,3126.0,184.7698,184.9297,184.7134,184.8827,3126.0
2019-09-23 09:55:00,196.56,196.58,196.43,196.44,2301.0,184.845,184.8638,184.7228,184.7322,2301.0
2019-09-23 10:00:00,196.43,196.52,196.26,196.32,2603.0,184.7228,184.8074,184.5629,184.6193,2603.0
2019-09-23 10:05:00,196.32,196.37,196.1,196.15,8294.0,184.6193,184.6664,184.4125,184.4595,8294.0
2019-09-23 10:10:00,196.27,196.37,196.26,196.35,1975.0,184.5723,184.6664,184.5629,184.6476,1975.0
2019-09-23 10:15:00,196.39,196.45,196.03,196.19,5874.0,184.6852,184.7416,184.3466,184.4971,5874.0
2019-09-23 10:20:00,196.12,196.18,196.09,196.14,600.0,184.4313,184.4877,184.403,184.4501,600.0
2019-09-23 10:25:00,196.16,196.16,195.94,195.97,2224.0,184.4689,184.4689,184.262,184.2902,2224.0
2019-09-23 10:30:00,196.0,196.01,195.75,195.78,3200.0,184.3184,184.3278,184.0833,184.1115,3200.0
2019-09-23 10:35:00,195.8,195.87,195.72,195.72,1600.0,184.1303,184.1962,184.0551,184.0551,1600.0
2019-09-23 10:40:00,195.77,195.83,195.66,195.82,2262.0,184.1021,184.1585,183.9987,184.1491,2262.0
2019-09-23 10:45:00,195.87,195.87,195.66,195.81,2536.0,184.1962,184.1962,183.9987,184.1397,2536.0
2019-09-23 10:50:00,195.87,196.08,195.84,195.84,2731.0,184.1962,184.3936,184.1679,184.1679,2731.0
2019-09-23 10:55:00,195.91,195.93,195.81,195.89,2134.0,184.2338,184.2526,184.1397,184.215,2134.0
2019-09-23 11:00:00,195.85,196.1,195.85,196.09,4022.0,184.1774,184.4125,184.1774,184.403,4022.0
2019-09-23 11:05:00,196.05,196.09,195.98,196.04,3466.0,184.3654,184.403,184.2996,184.356,3466.0
2019-09-23 11:10:00,196.08,196.13,195.88,196.13,4658.0,184.3936,184.4407,184.2056,184.4407,4658.0
2019-09-23 11:15:00,196.15,196.23,196.11,196.22,2349.0,184.4595,184.5347,184.4219,184.5253,2349.0
2019-09-23 11:20:00,196.17,196.17,195.92,195.96,4401.0,184.4783,184.4783,184.2432,184.2808,4401.0
2019-09-23 11:25:00,196.0,196.13,196.0,196.1,1977.0,184.3184,184.4407,184.3184,184.4125,1977.0
2019-09-23 11:30:00,196.11,196.29,196.1,196.25,3700.0,184.4219,184.5911,184.4125,184.5535,3700.0
2019-09-23 11:35:00,196.29,196.33,196.12,196.12,2566.0,184.5911,184.6287,184.4313,184.4313,2566.0
2019-09-23 11:40:00,196.16,196.29,196.16,196.24,8354.0,184.4689,184.5911,184.4689,184.5441,8354.0
2019-09-23 11:45:00,196.23,196.24,196.17,196.23,1207.0,184.5347,184.5441,184.4783,184.5347,1207.0
2019-09-23 11:50:00,196.22,196.25,196.17,196.22,1900.0,184.5253,184.5535,184.4783,184.5253,1900.0
2019-09-23 11:55:00,196.2,196.26,196.16,196.25,3179.0,184.5065,184.5629,184.4689,184.5535,3179.0
2019-09-23 12:00:00,196.24,196.31,196.21,196.3,1340.0,184.5441,184.6099,184.5159,184.6005,1340.0
2019-09-23 12:05:00,196.3,196.38,196.3,196.38,1600.0,184.6005,184.6758,184.6005,184.6758,1600.0
2019-09-23 12:10:00,196.36,196.5,196.34,196.47,2060.0,184.657,184.7886,184.6381,184.7604,2060.0
2019-09-23 12:15:00,196.48,196.48,196.37,196.37,2500.0,184.7698,184.7698,184.6664,184.6664,2500.0
2019-09-23 12:20:00,196.33,196.4,196.33,196.4,525.0,184.6287,184.6946,184.6287,184.6946,525.0
2019-09-23 12:25:00,196.37,196.38,196.32,196.32,2050.0,184.6664,184.6758,184.6193,184.6193,2050.0
2019-09-23 12:30:00,196.28,196.32,196.21,196.22,2772.0,184.5817,184.6193,184.5159,184.5253,2772.0
2019-09-23 12:35:00,196.21,196.21,196.12,196.12,2200.0,184.5159,184.5159,184.4313,184.4313,2200.0
2019-09-23 12:40:00,196.11,196.11,195.99,195.99,1978.0,184.4219,184.4219,184.309,184.309,1978.0
2019-09-23 12:45:00,195.96,196.0,195.92,195.92,1201.0,184.2808,184.3184,184.2432,184.2432,1201.0
2019-09-23 12:50:00,195.94,196.08,195.94,196.06,922.0,184.262,184.3936,184.262,184.3748,922.0
2019-09-23 12:55:00,196.05,196.19,195.87,195.87,5165.0,184.3654,184.4971,184.1962,184.1962,5165.0
2019-09-23 13:00:00,195.99,196.02,195.78,195.84,1010.0,184.309,184.3372,184.1115,184.1679,1010.0
2019-09-23 13:05:00,195.86,195.93,195.86,195.9,804.0,184.1868,184.2526,184.1868,184.2244,804.0
2019-09-23 13:10:00,195.93,195.96,195.91,195.91,1400.0,184.2526,184.2808,184.2338,184.2338,1400.0
2019-09-23 13:15:00,195.93,195.99,195.89,195.89,1453.0,184.2526,184.309,184.215,184.215,1453.0
2019-09-23 13:20:00,195.93,196.0,195.93,195.98,704.0,184.2526,184.3184,184.2526,184.2996,704.0
2019-09-23 13:25:00,196.0,196.11,195.98,196.11,2900.0,184.3184,184.4219,184.2996,184.4219,2900.0
2019-09-23 13:30:00,196.1,196.13,195.75,195.82,8588.0,184.4125,184.4407,184.0833,184.1491,8588.0
2019-09-23 13:35:00,195.87,195.99,195.86,195.96,2648.0,184.1962,184.309,184.1868,184.2808,2648.0
2019-09-23 13:40:00,195.93,195.94,195.91,195.92,900.0,184.2526,184.262,184.2338,184.2432,900.0
2019-09-23 13:45:00,195.94,195.99,195.94,195.94,1100.0,184.262,184.309,184.262,184.262,1100.0
2019-09-23 13:50:00,195.93,195.97,195.88,195.89,3091.0,184.2526,184.2902,184.2056,184.215,3091.0
2019-09-23 13:55:00,195.92,195.94,195.85,195.85,2611.0,184.2432,184.262,184.1774,184.1774,2611.0
2019-09-23 14:00:00,195.88,195.89,195.81,195.88,2205.0,184.2056,184.215,184.1397,184.2056,2205.0
2019-09-23 14:05:00,195.88,195.93,195.84,195.84,3100.0,184.2056,184.2526,184.1679,184.1679,3100.0
2019-09-23 14:10:00,195.81,195.89,195.74,195.76,2751.0,184.1397,184.215,184.0739,184.0927,2751.0
2019-09-23 14:15:00,195.76,195.91,195.76,195.88,2780.0,184.0927,184.2338,184.0927,184.2056,2780.0
2019-09-23 14:20:00,195.9,195.93,195.8,195.82,2714.0,184.2244,184.2526,184.1303,184.1491,2714.0
2019-09-23 14:25:00,195.8,195.8,195.67,195.7,3454.0,184.1303,184.1303,184.0081,184.0363,3454.0
2019-09-23 14:30:00,195.69,195.81,195.68,195.73,3272.0,184.0269,184.1397,184.0175,184.0645,3272.0
2019-09-23 14:35:00,195.71,195.76,195.68,195.76,2589.0,184.0457,184.0927,184.0175,184.0927,2589.0
2019-09-23 14:40:00,195.77,195.94,195.74,195.94,3217.0,184.1021,184.262,184.0739,184.262,3217.0
2019-09-23 14:45:00,195.9,195.98,195.84,195.91,5602.0,184.2244,184.2996,184.1679,184.2338,5602.0
2019-09-23 14:50:00,195.91,195.93,195.85,195.87,2603.0,184.2338,184.2526,184.1774,184.1962,2603.0
2019-09-23 14:55:00,195.89,195.92,195.81,195.85,4724.0,184.215,184.2432,184.1397,184.1774,4724.0
2019-09-23 15:00:00,195.86,195.89,195.77,195.8,3773.0,184.1868,184.215,184.1021,184.1303,3773.0
2019-09-23 15:05:00,195.77,195.92,195.77,195.83,6901.0,184.1021,184.2432,184.1021,184.1585,6901.0
2019-09-23 15:10:00,195.83,195.93,195.83,195.93,3470.0,184.1585,184.2526,184.1585,184.2526,3470.0
2019-09-23 15:15:00,195.92,196.14,195.9,196.14,2255.0,184.2432,184.4501,184.2244,184.4501,2255.0
2019-09-23 15:20:00,196.13,196.28,196.13,196.25,3803.0,184.4407,184.5817,184.4407,184.5535,3803.0
2019-09-23 15:25:00,196.25,196.27,196.15,196.18,6576.0,184.5535,184.5723,184.4595,184.4877,6576.0
2019-09-23 15:30:00,196.18,196.18,196.03,196.1,4931.0,184.4877,184.4877,184.3466,184.4125,4931.0
2019-09-23 15:35:00,196.16,196.17,196.05,196.1,6402.0,184.4689,184.4783,184.3654,184.4125,6402.0
2019-09-23 15:40:00,196.06,196.09,195.99,196.03,5805.0,184.3748,184.403,184.309,184.3466,5805.0
2019-09-23 15:45:00,196.03,196.07,195.88,195.93,9216.0,184.3466,184.3842,184.2056,184.2526,9216.0
2019-09-23 15:50:00,195.91,195.96,195.77,195.79,13123.0,184.2338,184.2808,184.1021,184.1209,13123.0
2019-09-23 15:55:00,195.79,195.97,195.68,195.78,35659.0,184.1209,184.2902,184.0175,184.1115,35659.0
2019-09-24 09:30:00,197.31,197.72,196.57,197.72,33286.0,185.5503,185.9359,184.8544,185.9359,33286.0
2019-09-24 09:35:00,197.51,198.85,197.46,198.5,12863.0,185.7384,186.9986,185.6914,186.6694,12863.0
2019-09-24 09:40:00,198.31,198.33,198.0,198.01,9468.0,186.4907,186.5095,186.1992,186.2086,9468.0
2019-09-24 09:45:00,198.06,198.47,198.06,198.09,3878.0,186.2556,186.6412,186.2556,186.2839,3878.0
2019-09-24 09:50:00,198.06,198.4,197.99,198.36,3551.0,186.2556,186.5754,186.1898,186.5378,3551.0
2019-09-24 09:55:00,198.43,198.53,198.07,198.08,7060.0,186.6036,186.6976,186.265,186.2744,7060.0
2019-09-24 10:00:00,198.07,198.26,197.99,198.26,2949.0,186.265,186.4437,186.1898,186.4437,2949.0
2019-09-24 10:05:00,198.22,198.29,197.86,198.17,4643.0,186.4061,186.4719,186.0676,186.3591,4643.0
2019-09-24 10:10:00,198.12,198.22,198.02,198.08,5912.0,186.3121,186.4061,186.218,186.2744,5912.0
2019-09-24 10:15:00,198.0,198.4,197.99,198.21,5878.0,186.1992,186.5754,186.1898,186.3967,5878.0
2019-09-24 10:20:00,198.26,198.29,197.61,197.61,5228.0,186.4437,186.4719,185.8325,185.8325,5228.0
2019-09-24 10:25:00,197.69,197.74,197.54,197.54,2738.0,185.9077,185.9547,185.7666,185.7666,2738.0
2019-09-24 10:30:00,197.58,197.84,197.57,197.7,2986.0,185.8042,186.0487,185.7948,185.9171,2986.0
2019-09-24 10:35:00,197.75,198.21,197.73,198.12,4006.0,185.9641,186.3967,185.9453,186.3121,4006.0
2019-09-24 10:40:00,198.08,198.2,198.07,198.13,38041.0,186.2744,186.3873,186.265,186.3215,38041.0
2019-09-24 10:45:00,198.17,198.29,197.91,197.99,7391.0,186.3591,186.4719,186.1146,186.1898,7391.0
2019-09-24 10:50:00,197.98,198.02,197.84,197.9,5489.0,186.1804,186.218,186.0487,186.1052,5489.0
2019-09-24 10:55:00,197.86,197.88,197.59,197.72,5190.0,186.0676,186.0864,185.8136,185.9359,5190.0
2019-09-24 11:00:00,197.68,197.76,197.46,197.52,3775.0,185.8983,185.9735,185.6914,185.7478,3775.0
2019-09-24 11:05:00,197.58,197.61,197.4,197.4,3857.0,185.8042,185.8325,185.635,185.635,3857.0
2019-09-24 11:10:00,197.38,197.46,197.3,197.46,2678.0,185.6162,185.6914,185.5409,185.6914,2678.0
2019-09-24 11:15:00,197.49,197.51,197.3,197.51,3765.0,185.7196,185.7384,185.5409,185.7384,3765.0
2019-09-24 11:20:00,197.51,197.56,197.19,197.19,5473.0,185.7384,185.7854,185.4375,185.4375,5473.0
2019-09-24 11:25:00,197.2,197.2,197.06,197.12,4197.0,185.4469,185.4469,185.3152,185.3717,4197.0
2019-09-24 11:30:00,197.18,197.29,197.12,197.27,6188.0,185.4281,185.5315,185.3717,185.5127,6188.0
2019-09-24 11:35:00,197.19,197.24,196.78,196.78,2900.0,185.4375,185.4845,185.0519,185.0519,2900.0
2019-09-24 11:40:00,196.74,196.96,196.73,196.77,3878.0,185.0143,185.2212,185.0049,185.0425,3878.0
2019-09-24 11:45:00,196.81,196.95,196.68,196.85,2981.0,185.0801,185.2118,184.9579,185.1178,2981.0
2019-09-24 11:50:00,196.77,196.83,196.72,196.76,3646.0,185.0425,185.0989,184.9955,185.0331,3646.0
2019-09-24 11:55:00,196.72,196.74,196.59,196.6,3326.0,184.9955,185.0143,184.8732,184.8827,3326.0
2019-09-24 12:00:00,196.58,196.67,196.55,196.64,4413.0,184.8638,184.9485,184.8356,184.9203,4413.0
2019-09-24 12:05:00,196.68,196.73,196.58,196.62,3373.0,184.9579,185.0049,184.8638,184.9015,3373.0
2019-09-24 12:10:00,196.62,196.74,196.62,196.74,2758.0,184.9015,185.0143,184.9015,185.0143,2758.0
2019-09-24 12:15:00,196.72,196.89,196.61,196.61,4674.0,184.9955,185.1554,184.8921,184.8921,4674.0
2019-09-24 12:20:00,196.55,196.55,195.83,196.01,7722.0,184.8356,184.8356,184.1585,184.3278,7722.0
2019-09-24 12:25:00,196.05,196.1,195.57,195.86,2471.0,184.3654,184.4125,183.914,184.1868,2471.0
2019-09-24 12:30:00,195.81,195.85,195.68,195.8,1400.0,184.1397,184.1774,184.0175,184.1303,1400.0
2019-09-24 12:35:00,195.81,195.81,195.31,195.31,4486.0,184.1397,184.1397,183.6695,183.6695,4486.0
2019-09-24 12:40:00,195.35,195.38,195.07,195.38,6171.0,183.7072,183.7354,183.4438,183.7354,6171.0
2019-09-24 12:45:00,195.36,195.46,195.25,195.45,3026.0,183.7166,183.8106,183.6131,183.8012,3026.0
2019-09-24 12:50:00,195.39,195.4,195.26,195.31,6270.0,183.7448,183.7542,183.6225,183.6695,6270.0
2019-09-24 12:55:00,195.38,195.5,195.35,195.41,2362.0,183.7354,183.8482,183.7072,183.7636,2362.0
2019-09-24 13:00:00,195.41,195.5,195.25,195.27,8046.0,183.7636,183.8482,183.6131,183.6319,8046.0
2019-09-24 13:05:00,195.33,195.52,195.27,195.46,9183.0,183.6883,183.867,183.6319,183.8106,9183.0
2019-09-24 13:10:00,195.4,195.54,195.27,195.35,3872.0,183.7542,183.8858,183.6319,183.7072,3872.0
2019-09-24 13:15:00,195.47,195.55,195.35,195.36,7661.0,183.82,183.8952,183.7072,183.7166,7661.0
2019-09-24 13:20:00,195.31,195.36,195.25,195.31,3639.0,183.6695,183.7166,183.6131,183.6695,3639.0
2019-09-24 13:25:00,195.34,195.45,195.27,195.27,2847.0,183.6977,183.8012,183.6319,183.6319,2847.0
2019-09-24 13:30:00,195.31,195.48,195.27,195.42,9872.0,183.6695,183.8294,183.6319,183.773,9872.0
2019-09-24 13:35:00,195.39,195.45,195.3,195.3,1894.0,183.7448,183.8012,183.6601,183.6601,1894.0
2019-09-24 13:40:00,195.34,195.35,195.23,195.32,4051.0,183.6977,183.7072,183.5943,183.6789,4051.0
2019-09-24 13:45:00,195.33,195.37,195.25,195.37,2849.0,183.6883,183.726,183.6131,183.726,2849.0
2019-09-24 13:50:00,195.4,195.48,195.31,195.31,2835.0,183.7542,183.8294,183.6695,183.6695,2835.0
2019-09-24 13:55:00,195.3,195.3,195.13,195.18,2622.0,183.6601,183.6601,183.5003,183.5473,2622.0
2019-09-24 14:00:00,195.17,195.17,194.98,194.98,5807.0,183.5379,183.5379,183.3592,183.3592,5807.0
2019-09-24 14:05:00,194.97,194.97,194.81,194.81,1400.0,183.3498,183.3498,183.1993,183.1993,1400.0
2019-09-24 14:10:00,194.81,195.75,194.65,195.55,13247.0,183.1993,184.0833,183.0489,183.8952,13247.0
2019-09-24 14:15:00,195.7,195.83,195.51,195.77,2638.0,184.0363,184.1585,183.8576,184.1021,2638.0
2019-09-24 14:20:00,195.71,195.71,195.21,195.21,7112.0,184.0457,184.0457,183.5755,183.5755,7112.0
2019-09-24 14:25:00,195.3,195.49,195.27,195.47,7659.0,183.6601,183.8388,183.6319,183.82,7659.0
2019-09-24 14:30:00,195.46,195.65,195.46,195.56,4743.0,183.8106,183.9893,183.8106,183.9046,4743.0
2019-09-24 14:35:00,195.59,195.69,195.26,195.36,13259.0,183.9328,184.0269,183.6225,183.7166,13259.0
2019-09-24 14:40:00,195.33,195.37,195.16,195.31,2528.0,183.6883,183.726,183.5285,183.6695,2528.0
2019-09-24 14:45:00,195.33,195.36,195.15,195.19,9657.0,183.6883,183.7166,183.5191,183.5567,9657.0
2019-09-24 14:50:00,195.16,195.29,195.06,195.16,10799.0,183.5285,183.6507,183.4344,183.5285,10799.0
2019-09-24 14:55:00,195.19,195.25,194.99,195.03,6346.0,183.5567,183.6131,183.3686,183.4062,6346.0
2019-09-24 15:00:00,195.0,195.02,194.72,194.98,8324.0,183.378,183.3968,183.1147,183.3592,8324.0
2019-09-24 15:05:00,195.01,195.09,194.94,195.02,3437.0,183.3874,183.4626,183.3216,183.3968,3437.0
2019-09-24 15:10:00,194.99,195.15,194.89,195.13,7709.0,183.3686,183.5191,183.2746,183.5003,7709.0
2019-09-24 15:15:00,195.16,195.24,195.09,195.19,3655.0,183.5285,183.6037,183.4626,183.5567,3655.0
2019-09-24 15:20:00,195.18,195.18,194.9,194.9,3022.0,183.5473,183.5473,183.284,183.284,3022.0
2019-09-24 15:25:00,194.91,195.0,194.85,194.94,6591.0,183.2934,183.378,183.237,183.3216,6591.0
2019-09-24 15:30:00,194.9,194.9,194.76,194.8,6691.0,183.284,183.284,183.1523,183.1899,6691.0
2019-09-24 15:35:00,194.81,194.89,194.76,194.8,8907.0,183.1993,183.2746,183.1523,183.1899,8907.0
2019-09-24 15:40:00,194.79,194.87,194.71,194.71,14532.0,183.1805,183.2558,183.1053,183.1053,14532.0
2019-09-24 15:45:00,194.71,195.1,194.7,195.05,17294.0,183.1053,183.4721,183.0959,183.425,17294.0
2019-09-24 15:50:00,195.01,195.02,194.73,194.96,24666.0,183.3874,183.3968,183.1241,183.3404,24666.0
2019-09-24 15:55:00,194.99,195.43,194.74,194.88,90410.0,183.3686,183.7824,183.1335,183.2652,90410.0
2019-09-25 09:30:00,195.62,195.62,194.86,195.5,16343.0,183.9611,183.9611,183.2464,183.8482,16343.0
2019-09-25 09:35:00,195.52,195.61,194.76,194.76,6205.0,183.867,183.9517,183.1523,183.1523,6205.0
2019-09-25 09:40:00,194.82,195.43,194.78,195.29,2504.0,183.2087,183.7824,183.1711,183.6507,2504.0
2019-09-25 09:45:00,195.33,195.33,195.08,195.11,4055.0,183.6883,183.6883,183.4532,183.4815,4055.0
2019-09-25 09:50:00,195.1,195.16,194.82,194.96,3576.0,183.4721,183.5285,183.2087,183.3404,3576.0
2019-09-25 09:55:00,195.06,195.27,195.0,195.15,4041.0,183.4344,183.6319,183.378,183.5191,4041.0
2019-09-25 10:00:00,195.16,195.16,194.51,194.73,5118.0,183.5285,183.5285,182.9172,183.1241,5118.0
2019-09-25 10:05:00,194.59,195.1,194.53,194.8,20048.0,182.9924,183.4721,182.936,183.1899,20048.0
2019-09-25 10:10:00,194.74,195.08,194.42,194.42,5900.0,183.1335,183.4532,182.8326,182.8326,5900.0
2019-09-25 10:15:00,194.49,194.85,194.49,194.85,4238.0,182.8984,183.237,182.8984,183.237,4238.0
2019-09-25 10:20:00,194.84,195.01,194.77,194.92,8652.0,183.2275,183.3874,183.1617,183.3028,8652.0
2019-09-25 10:25:00,194.97,195.17,194.9,195.17,4756.0,183.3498,183.5379,183.284,183.5379,4756.0
2019-09-25 10:30:00,195.08,195.33,195.08,195.3,3532.0,183.4532,183.6883,183.4532,183.6601,3532.0
2019-09-25 10:35:00,195.23,195.31,195.1,195.26,5490.0,183.5943,183.6695,183.4721,183.6225,5490.0
2019-09-25 10:40:00,195.24,195.24,195.07,195.1,4278.0,183.6037,183.6037,183.4438,183.4721,4278.0
2019-09-25 10:45:00,195.12,195.12,194.79,194.86,4527.0,183.4909,183.4909,183.1805,183.2464,4527.0
2019-09-25 10:50:00,194.93,195.5,194.88,195.5,5264.0,183.3122,183.8482,183.2652,183.8482,5264.0
2019-09-25 10:55:00,195.48,195.52,195.36,195.48,4700.0,183.8294,183.867,183.7166,183.8294,4700.0
2019-09-25 11:00:00,195.5,195.83,195.5,195.69,3418.0,183.8482,184.1585,183.8482,184.0269,3418.0
2019-09-25 11:05:00,195.7,195.72,195.51,195.7,3661.0,184.0363,184.0551,183.8576,184.0363,3661.0
2019-09-25 11:10:00,195.62,195.73,195.61,195.69,5800.0,183.9611,184.0645,183.9517,184.0269,5800.0
2019-09-25 11:15:00,195.81,195.86,195.73,195.8,3500.0,184.1397,184.1868,184.0645,184.1303,3500.0
2019-09-25 11:20:00,195.8,195.88,195.75,195.83,3056.0,184.1303,184.2056,184.0833,184.1585,3056.0
2019-09-25 11:25:00,195.83,195.86,195.73,195.84,4552.0,184.1585,184.1868,184.0645,184.1679,4552.0
2019-09-25 11:30:00,195.84,195.84,195.74,195.81,4327.0,184.1679,184.1679,184.0739,184.1397,4327.0
2019-09-25 11:35:00,195.81,195.85,195.66,195.85,2806.0,184.1397,184.1774,183.9987,184.1774,2806.0
2019-09-25 11:40:00,195.97,196.05,195.79,195.79,2600.0,184.2902,184.3654,184.1209,184.1209,2600.0
2019-09-25 11:45:00,195.72,195.93,195.72,195.93,2661.0,184.0551,184.2526,184.0551,184.2526,2661.0
2019-09-25 11:50:00,195.93,195.94,195.85,195.91,3560.0,184.2526,184.262,184.1774,184.2338,3560.0
2019-09-25 11:55:00,195.9,196.12,195.9,196.12,2950.0,184.2244,184.4313,184.2244,184.4313,2950.0
2019-09-25 12:00:00,196.11,196.12,195.86,195.91,7484.0,184.4219,184.4313,184.1868,184.2338,7484.0
2019-09-25 12:05:00,195.88,196.1,195.84,196.04,2774.0,184.2056,184.4125,184.1679,184.356,2774.0
2019-09-25 12:10:00,195.98,196.09,195.89,195.89,3911.0,184.2996,184.403,184.215,184.215,3911.0
2019-09-25 12:15:00,195.81,195.89,195.72,195.74,2104.0,184.1397,184.215,184.0551,184.0739,2104.0
2019-09-25 12:20:00,195.67,195.72,195.61,195.71,2451.0,184.0081,184.0551,183.9517,184.0457,2451.0
2019-09-25 12:25:00,195.72,195.86,195.67,195.86,2164.0,184.0551,184.1868,184.0081,184.1868,2164.0
2019-09-25 12:30:00,195.83,196.08,195.81,196.05,8233.0,184.1585,184.3936,184.1397,184.3654,8233.0
2019-09-25 12:35:00,196.01,196.01,195.85,195.9,1700.0,184.3278,184.3278,184.1774,184.2244,1700.0
2019-09-25 12:40:00,195.92,195.96,195.79,195.93,2899.0,184.2432,184.2808,184.1209,184.2526,2899.0
2019-09-25 12:45:00,195.98,195.98,195.87,195.92,1000.0,184.2996,184.2996,184.1962,184.2432,1000.0
2019-09-25 12:50:00,195.94,195.99,195.82,195.97,4634.0,184.262,184.309,184.1491,184.2902,4634.0
2019-09-25 12:55:00,195.98,196.17,195.97,196.17,3804.0,184.2996,184.4783,184.2902,184.4783,3804.0
2019-09-25 13:00:00,196.15,196.15,195.94,195.95,2876.0,184.4595,184.4595,184.262,184.2714,2876.0
2019-09-25 13:05:00,195.98,196.08,195.96,196.06,2970.0,184.2996,184.3936,184.2808,184.3748,2970.0
2019-09-25 13:10:00,196.02,196.13,196.0,196.13,1929.0,184.3372,184.4407,184.3184,184.4407,1929.0
2019-09-25 13:15:00,196.16,196.18,196.07,196.08,2933.0,184.4689,184.4877,184.3842,184.3936,2933.0
2019-09-25 13:20:00,196.05,196.14,196.05,196.14,1800.0,184.3654,184.4501,184.3654,184.4501,1800.0
2019-09-25 13:25:00,196.13,196.13,196.04,196.04,3500.0,184.4407,184.4407,184.356,184.356,3500.0
2019-09-25 13:30:00,196.05,196.11,196.02,196.11,2804.0,184.3654,184.4219,184.3372,184.4219,2804.0
2019-09-25 13:35:00,196.15,196.17,196.1,196.1,1589.0,184.4595,184.4783,184.4125,184.4125,1589.0
2019-09-25 13:40:00,196.1,196.18,196.08,196.18,2200.0,184.4125,184.4877,184.3936,184.4877,2200.0
2019-09-25 13:45:00,196.21,196.24,196.11,196.21,4763.0,184.5159,184.5441,184.4219,184.5159,4763.0
2019-09-25 13:50:00,196.21,196.4,196.21,196.4,4607.0,184.5159,184.6946,184.5159,184.6946,4607.0
2019-09-25 13:55:00,196.37,196.42,196.34,196.38,2722.0,184.6664,184.7134,184.6381,184.6758,2722.0
2019-09-25 14:00:00,196.37,196.56,196.37,196.47,4269.0,184.6664,184.845,184.6664,184.7604,4269.0
2019-09-25 14:05:00,196.5,196.72,196.5,196.64,3152.0,184.7886,184.9955,184.7886,184.9203,3152.0
2019-09-25 14:10:00,196.66,196.68,196.6,196.64,3707.0,184.9391,184.9579,184.8827,184.9203,3707.0
2019-09-25 14:15:00,196.63,196.64,196.46,196.64,3780.0,184.9109,184.9203,184.751,184.9203,3780.0
2019-09-25 14:20:00,196.61,196.61,196.47,196.48,2727.0,184.8921,184.8921,184.7604,184.7698,2727.0
2019-09-25 14:25:00,196.44,196.5,196.33,196.34,2900.0,184.7322,184.7886,184.6287,184.6381,2900.0
2019-09-25 14:30:00,196.37,196.52,196.37,196.5,1670.0,184.6664,184.8074,184.6664,184.7886,1670.0
2019-09-25 14:35:00,196.49,196.56,196.44,196.48,8004.0,184.7792,184.845,184.7322,184.7698,8004.0
2019-09-25 14:40:00,196.48,196.62,196.47,196.59,3334.0,184.7698,184.9015,184.7604,184.8732,3334.0
2019-09-25 14:45:00,196.59,196.7,196.58,196.7,3344.0,184.8732,184.9767,184.8638,184.9767,3344.0
2019-09-25 14:50:00,196.69,196.7,196.63,196.67,3842.0,184.9673,184.9767,184.9109,184.9485,3842.0
2019-09-25 14:55:00,196.66,196.75,196.66,196.73,2517.0,184.9391,185.0237,184.9391,185.0049,2517.0
2019-09-25 15:00:00,196.72,196.89,196.7,196.89,6375.0,184.9955,185.1554,184.9767,185.1554,6375.0
2019-09-25 15:05:00,196.87,197.0,196.87,196.94,4061.0,185.1366,185.2588,185.1366,185.2024,4061.0
2019-09-25 15:10:00,196.95,196.99,196.92,196.95,6565.0,185.2118,185.2494,185.1836,185.2118,6565.0
2019-09-25 15:15:00,196.95,197.03,196.93,197.03,3869.0,185.2118,185.287,185.193,185.287,3869.0
2019-09-25 15:20:00,197.03,197.03,196.94,197.0,6765.0,185.287,185.287,185.2024,185.2588,6765.0
2019-09-25 15:25:00,197.0,197.05,196.94,196.96,9562.0,185.2588,185.3058,185.2024,185.2212,9562.0
2019-09-25 15:30:00,196.95,196.95,196.68,196.76,9611.0,185.2118,185.2118,184.9579,185.0331,9611.0
2019-09-25 15:35:00,196.74,196.81,196.61,196.81,4524.0,185.0143,185.0801,184.8921,185.0801,4524.0
2019-09-25 15:40:00,196.84,197.13,196.81,197.09,9880.0,185.1083,185.3811,185.0801,185.3434,9880.0
2019-09-25 15:45:00,197.1,197.24,197.07,197.24,9550.0,185.3529,185.4845,185.3246,185.4845,9550.0
2019-09-25 15:50:00,197.23,197.33,197.15,197.19,16727.0,185.4751,185.5691,185.3999,185.4375,16727.0
2019-09-25 15:55:00,197.18,197.38,197.1,197.3,58097.0,185.4281,185.6162,185.3529,185.5409,58097.0
2019-09-26 09:30:00,197.02,197.97,196.1,196.31,21381.0,185.2776,186.171,184.4125,184.6099,21381.0
2019-09-26 09:35:00,196.55,197.13,196.28,196.94,4440.0,184.8356,185.3811,184.5817,185.2024,4440.0
2019-09-26 09:40:00,197.21,197.23,196.87,196.87,1552.0,185.4563,185.4751,185.1366,185.1366,1552.0
2019-09-26 09:45:00,197.18,197.18,196.81,197.0,1300.0,185.4281,185.4281,185.0801,185.2588,1300.0
2019-09-26 09:50:00,196.91,197.25,196.91,197.18,1600.0,185.1742,185.4939,185.1742,185.4281,1600.0
2019-09-26 09:55:00,197.12,197.64,197.12,197.2,11031.0,185.3717,185.8607,185.3717,185.4469,11031.0
2019-09-26 10:00:00,197.19,197.19,196.59,197.11,6143.0,185.4375,185.4375,184.8732,185.3623,6143.0
2019-09-26 10:05:00,197.06,197.06,196.78,196.78,1617.0,185.3152,185.3152,185.0519,185.0519,1617.0
2019-09-26 10:10:00,196.81,197.26,196.66,197.26,8697.0,185.0801,185.5033,184.9391,185.5033,8697.0
2019-09-26 10:15:00,197.22,197.39,196.86,196.96,5825.0,185.4657,185.6256,185.1272,185.2212,5825.0
2019-09-26 10:20:00,197.02,197.35,197.02,197.34,2900.0,185.2776,185.588,185.2776,185.5785,2900.0
2019-09-26 10:25:00,197.28,197.55,197.26,197.45,3110.0,185.5221,185.776,185.5033,185.682,3110.0
2019-09-26 10:30:00,197.52,197.58,197.24,197.24,18034.0,185.7478,185.8042,185.4845,185.4845,18034.0
2019-09-26 10:35:00,197.28,197.35,197.2,197.31,3300.0,185.5221,185.588,185.4469,185.5503,3300.0
2019-09-26 10:40:00,197.22,197.26,196.95,197.08,2501.0,185.4657,185.5033,185.2118,185.334,2501.0
2019-09-26 10:45:00,197.03,197.15,197.01,197.15,2253.0,185.287,185.3999,185.2682,185.3999,2253.0
2019-09-26 10:50:00,197.08,197.21,197.01,197.21,4667.0,185.334,185.4563,185.2682,185.4563,4667.0
2019-09-26 10:55:00,197.22,197.42,197.02,197.41,9115.0,185.4657,185.6538,185.2776,185.6444,9115.0
2019-09-26 11:00:00,197.27,197.3,197.05,197.17,14125.0,185.5127,185.5409,185.3058,185.4187,14125.0
2019-09-26 11:05:00,197.2,197.2,197.1,197.13,3041.0,185.4469,185.4469,185.3529,185.3811,3041.0
2019-09-26 11:10:00,197.18,197.27,197.18,197.27,6136.0,185.4281,185.5127,185.4281,185.5127,6136.0
2019-09-26 11:15:00,197.28,197.32,197.21,197.27,12100.0,185.5221,185.5597,185.4563,185.5127,12100.0
2019-09-26 11:20:00,197.25,197.31,197.19,197.3,10604.0,185.4939,185.5503,185.4375,185.5409,10604.0
2019-09-26 11:25:00,197.34,197.43,197.22,197.43,3713.0,185.5785,185.6632,185.4657,185.6632,3713.0
2019-09-26 11:30:00,197.46,197.51,197.28,197.35,3202.0,185.6914,185.7384,185.5221,185.588,3202.0
2019-09-26 11:35:00,197.46,197.46,197.23,197.24,2937.0,185.6914,185.6914,185.4751,185.4845,2937.0
2019-09-26 11:40:00,197.2,197.3,197.19,197.25,3709.0,185.4469,185.5409,185.4375,185.4939,3709.0
2019-09-26 11:45:00,197.25,197.31,197.16,197.2,3800.0,185.4939,185.5503,185.4093,185.4469,3800.0
2019-09-26 11:50:00,197.3,197.37,197.25,197.29,2533.0,185.5409,185.6068,185.4939,185.5315,2533.0
2019-09-26 11:55:00,197.37,197.54,197.37,197.46,2995.0,185.6068,185.7666,185.6068,185.6914,2995.0
2019-09-26 12:00:00,197.44,197.6,197.3,197.56,4849.0,185.6726,185.8231,185.5409,185.7854,4849.0
2019-09-26 12:05:00,197.54,197.6,197.46,197.6,3335.0,185.7666,185.8231,185.6914,185.8231,3335.0
2019-09-26 12:10:00,197.6,197.72,197.6,197.68,1458.0,185.8231,185.9359,185.8231,185.8983,1458.0
2019-09-26 12:15:00,197.75,197.82,197.69,197.76,2418.0,185.9641,186.0299,185.9077,185.9735,2418.0
2019-09-26 12:20:00,197.8,198.04,197.8,198.03,14734.0,186.0111,186.2368,186.0111,186.2274,14734.0
2019-09-26 12:25:00,197.94,198.11,197.94,198.11,1157.0,186.1428,186.3027,186.1428,186.3027,1157.0
2019-09-26 12:30:00,198.06,198.06,197.93,197.93,1810.0,186.2556,186.2556,186.1334,186.1334,1810.0
2019-09-26 12:35:00,197.92,198.15,197.92,198.15,2307.0,186.124,186.3403,186.124,186.3403,2307.0
2019-09-26 12:40:00,198.11,198.17,198.11,198.15,960.0,186.3027,186.3591,186.3027,186.3403,960.0
2019-09-26 12:45:00,198.19,198.29,198.19,198.25,2004.0,186.3779,186.4719,186.3779,186.4343,2004.0
2019-09-26 12:50:00,198.21,198.21,197.98,198.0,1627.0,186.3967,186.3967,186.1804,186.1992,1627.0
2019-09-26 12:55:00,198.07,198.15,198.04,198.13,1983.0,186.265,186.3403,186.2368,186.3215,1983.0
2019-09-26 13:00:00,198.18,198.18,198.1,198.17,1626.0,186.3685,186.3685,186.2933,186.3591,1626.0
2019-09-26 13:05:00,198.16,198.17,198.13,198.15,1878.0,186.3497,186.3591,186.3215,186.3403,1878.0
2019-09-26 13:10:00,198.2,198.2,198.09,198.11,1509.0,186.3873,186.3873,186.2839,186.3027,1509.0
2019-09-26 13:15:00,198.08,198.14,198.01,198.01,2827.0,186.2744,186.3309,186.2086,186.2086,2827.0
2019-09-26 13:20:00,197.98,198.05,197.97,198.0,1652.0,186.1804,186.2462,186.171,186.1992,1652.0
2019-09-26 13:25:00,197.97,198.05,197.91,198.01,5000.0,186.171,186.2462,186.1146,186.2086,5000.0
2019-09-26 13:30:00,198.04,198.16,198.04,198.16,2790.0,186.2368,186.3497,186.2368,186.3497,2790.0
2019-09-26 13:35:00,198.14,198.27,198.09,198.21,2506.0,186.3309,186.4531,186.2839,186.3967,2506.0
2019-09-26 13:40:00,198.28,198.28,198.18,198.23,1589.0,186.4625,186.4625,186.3685,186.4155,1589.0
2019-09-26 13:45:00,198.26,198.32,198.26,198.31,901.0,186.4437,186.5001,186.4437,186.4907,901.0
2019-09-26 13:50:00,198.29,198.37,198.26,198.37,2869.0,186.4719,186.5472,186.4437,186.5472,2869.0
2019-09-26 13:55:00,198.33,198.41,198.33,198.37,3465.0,186.5095,186.5848,186.5095,186.5472,3465.0
2019-09-26 14:00:00,198.41,198.62,198.38,198.59,5211.0,186.5848,186.7823,186.5566,186.7541,5211.0
2019-09-26 14:05:00,198.6,199.0,198.55,199.0,4903.0,186.7635,187.1396,186.7164,187.1396,4903.0
2019-09-26 14:10:00,198.98,199.03,198.97,198.99,4939.0,187.1208,187.1678,187.1114,187.1302,4939.0
2019-09-26 14:15:00,198.98,199.05,198.58,198.71,5915.0,187.1208,187.1866,186.7446,186.8669,5915.0
2019-09-26 14:20:00,198.77,198.99,198.77,198.84,3410.0,186.9233,187.1302,186.9233,186.9892,3410.0
2019-09-26 14:25:00,198.83,198.89,198.68,198.83,3306.0,186.9797,187.0362,186.8387,186.9797,3306.0
2019-09-26 14:30:00,198.83,198.89,198.76,198.76,2424.0,186.9797,187.0362,186.9139,186.9139,2424.0
2019-09-26 14:35:00,198.69,198.71,198.63,198.67,1809.0,186.8481,186.8669,186.7917,186.8293,1809.0
2019-09-26 14:40:00,198.71,198.8,198.71,198.78,2182.0,186.8669,186.9515,186.8669,186.9327,2182.0
2019-09-26 14:45:00,198.77,198.89,198.77,198.89,4668.0,186.9233,187.0362,186.9233,187.0362,4668.0
2019-09-26 14:50:00,198.89,198.89,198.64,198.64,3242.0,187.0362,187.0362,186.8011,186.8011,3242.0
2019-09-26 14:55:00,198.67,198.85,198.67,198.71,2980.0,186.8293,186.9986,186.8293,186.8669,2980.0
2019-09-26 15:00:00,198.73,198.93,198.71,198.82,6655.0,186.8857,187.0738,186.8669,186.9703,6655.0
2019-09-26 15:05:00,198.77,198.83,198.74,198.8,3754.0,186.9233,186.9797,186.8951,186.9515,3754.0
2019-09-26 15:10:00,198.81,198.84,198.68,198.71,2461.0,186.9609,186.9892,186.8387,186.8669,2461.0
2019-09-26 15:15:00,198.73,198.82,198.67,198.81,3264.0,186.8857,186.9703,186.8293,186.9609,3264.0
2019-09-26 15:20:00,198.8,198.87,198.76,198.83,5099.0,186.9515,187.0174,186.9139,186.9797,5099.0
2019-09-26 15:25:00,198.87,199.12,198.86,199.0,7969.0,187.0174,187.2525,187.008,187.1396,7969.0
2019-09-26 15:30:00,199.04,199.36,199.0,199.35,10705.0,187.1772,187.4782,187.1396,187.4688,10705.0
2019-09-26 15:35:00,199.36,199.36,198.92,198.93,5826.0,187.4782,187.4782,187.0644,187.0738,5826.0
2019-09-26 15:40:00,198.89,198.89,198.66,198.66,8107.0,187.0362,187.0362,186.8199,186.8199,8107.0
2019-09-26 15:45:00,198.62,198.68,198.55,198.66,10255.0,186.7823,186.8387,186.7164,186.8199,10255.0
2019-09-26 15:50:00,198.65,198.72,198.53,198.54,12214.0,186.8105,186.8763,186.6976,186.707,12214.0
2019-09-26 15:55:00,198.53,198.53,198.3,198.43,46537.0,186.6976,186.6976,186.4813,186.6036,46537.0
2019-09-27 09:30:00,199.78,200.0,199.06,199.69,24801.0,187.8731,188.08,187.196,187.7885,24801.0
2019-09-27 09:35:00,199.65,199.95,199.39,199.63,6704.0,187.7509,188.033,187.5064,187.7321,6704.0
2019-09-27 09:40:00,199.53,199.58,199.22,199.23,7604.0,187.638,187.685,187.3465,187.3559,7604.0
2019-09-27 09:45:00,199.2,199.2,198.73,198.73,2679.0,187.3277,187.3277,186.8857,186.8857,2679.0
2019-09-27 09:50:00,198.76,198.79,198.48,198.48,1964.0,186.9139,186.9421,186.6506,186.6506,1964.0
2019-09-27 09:55:00,198.36,198.38,198.09,198.09,4097.0,186.5378,186.5566,186.2839,186.2839,4097.0
2019-09-27 10:00:00,198.11,198.31,197.97,198.19,5321.0,186.3027,186.4907,186.171,186.3779,5321.0
2019-09-27 10:05:00,198.19,198.41,198.13,198.27,4549.0,186.3779,186.5848,186.3215,186.4531,4549.0
2019-09-27 10:10:00,198.28,198.31,198.06,198.28,4219.0,186.4625,186.4907,186.2556,186.4625,4219.0
2019-09-27 10:15:00,198.28,198.29,197.91,198.03,4999.0,186.4625,186.4719,186.1146,186.2274,4999.0
2019-09-27 10:20:00,198.04,198.17,197.96,198.12,5970.0,186.2368,186.3591,186.1616,186.3121,5970.0
2019-09-27 10:25:00,198.12,198.48,198.09,198.41,8964.0,186.3121,186.6506,186.2839,186.5848,8964.0
2019-09-27 10:30:00,198.47,198.5,198.27,198.38,9927.0,186.6412,186.6694,186.4531,186.5566,9927.0
2019-09-27 10:35:00,198.33,198.33,198.0,198.13,3324.0,186.5095,186.5095,186.1992,186.3215,3324.0
2019-09-27 10:40:00,198.14,198.44,198.09,198.43,6749.0,186.3309,186.613,186.2839,186.6036,6749.0
2019-09-27 10:45:00,198.49,199.18,198.46,199.13,6693.0,186.66,187.3089,186.6318,187.2619,6693.0
2019-09-27 10:50:00,199.23,199.33,198.93,198.94,8095.0,187.3559,187.4499,187.0738,187.0832,8095.0
2019-09-27 10:55:00,198.96,199.08,198.86,198.95,3037.0,187.102,187.2148,187.008,187.0926,3037.0
2019-09-27 11:00:00,199.01,199.18,198.99,199.01,7000.0,187.149,187.3089,187.1302,187.149,7000.0
2019-09-27 11:05:00,198.96,199.08,198.95,199.02,2115.0,187.102,187.2148,187.0926,187.1584,2115.0
2019-09-27 11:10:00,199.01,199.17,198.97,199.11,2593.0,187.149,187.2995,187.1114,187.2431,2593.0
2019-09-27 11:15:00,199.05,199.05,198.87,198.87,2545.0,187.1866,187.1866,187.0174,187.0174,2545.0
2019-09-27 11:20:00,198.79,198.85,198.53,198.55,2879.0,186.9421,186.9986,186.6976,186.7164,2879.0
2019-09-27 11:25:00,198.61,198.72,198.46,198.46,4434.0,186.7729,186.8763,186.6318,186.6318,4434.0
2019-09-27 11:30:00,198.49,198.7,198.42,198.7,10467.0,186.66,186.8575,186.5942,186.8575,10467.0
2019-09-27 11:35:00,198.7,198.71,197.25,197.65,8704.0,186.8575,186.8669,185.4939,185.8701,8704.0
2019-09-27 11:40:00,197.91,197.91,197.67,197.67,3000.0,186.1146,186.1146,185.8889,185.8889,3000.0
2019-09-27 11:45:00,197.71,198.04,197.67,198.02,5775.0,185.9265,186.2368,185.8889,186.218,5775.0
2019-09-27 11:50:00,197.94,197.98,197.89,197.98,4032.0,186.1428,186.1804,186.0958,186.1804,4032.0
2019-09-27 11:55:00,197.92,198.53,197.92,198.21,10831.0,186.124,186.6976,186.124,186.3967,10831.0
2019-09-27 12:00:00,198.15,198.21,197.59,197.59,1600.0,186.3403,186.3967,185.8136,185.8136,1600.0
2019-09-27 12:05:00,197.69,197.77,197.55,197.7,6361.0,185.9077,185.9829,185.776,185.9171,6361.0
2019-09-27 12:10:00,197.8,198.03,197.74,198.01,4531.0,186.0111,186.2274,185.9547,186.2086,4531.0
2019-09-27 12:15:00,197.99,198.04,197.63,197.71,2589.0,186.1898,186.2368,185.8513,185.9265,2589.0
2019-09-27 12:20:00,197.58,197.64,197.56,197.64,700.0,185.8042,185.8607,185.7854,185.8607,700.0
2019-09-27 12:25:00,197.65,197.75,197.64,197.72,2000.0,185.8701,185.9641,185.8607,185.9359,2000.0
2019-09-27 12:30:00,197.75,197.75,197.62,197.71,4193.0,185.9641,185.9641,185.8419,185.9265,4193.0
2019-09-27 12:35:00,197.69,197.81,197.69,197.78,2402.0,185.9077,186.0205,185.9077,185.9923,2402.0
2019-09-27 12:40:00,197.78,197.81,197.6,197.65,7028.0,185.9923,186.0205,185.8231,185.8701,7028.0
2019-09-27 12:45:00,197.64,197.71,197.35,197.35,4010.0,185.8607,185.9265,185.588,185.588,4010.0
2019-09-27 12:50:00,197.35,197.48,197.31,197.36,3493.0,185.588,185.7102,185.5503,185.5974,3493.0
2019-09-27 12:55:00,197.41,197.43,197.27,197.28,6063.0,185.6444,185.6632,185.5127,185.5221,6063.0
2019-09-27 13:00:00,197.16,197.24,197.08,197.21,4144.0,185.4093,185.4845,185.334,185.4563,4144.0
2019-09-27 13:05:00,197.17,197.36,197.17,197.36,1301.0,185.4187,185.5974,185.4187,185.5974,1301.0
2019-09-27 13:10:00,197.36,197.38,197.28,197.34,2100.0,185.5974,185.6162,185.5221,185.5785,2100.0
2019-09-27 13:15:00,197.35,197.4,197.3,197.35,9079.0,185.588,185.635,185.5409,185.588,9079.0
2019-09-27 13:20:00,197.41,197.41,197.28,197.31,4411.0,185.6444,185.6444,185.5221,185.5503,4411.0
2019-09-27 13:25:00,197.3,197.47,197.28,197.47,4132.0,185.5409,185.7008,185.5221,185.7008,4132.0
2019-09-27 13:30:00,197.45,197.51,197.37,197.42,3635.0,185.682,185.7384,185.6068,185.6538,3635.0
2019-09-27 13:35:00,197.4,197.5,197.35,197.46,7774.0,185.635,185.729,185.588,185.6914,7774.0
2019-09-27 13:40:00,197.52,197.88,197.52,197.82,4315.0,185.7478,186.0864,185.7478,186.0299,4315.0
2019-09-27 13:45:00,197.81,197.85,197.54,197.55,4518.0,186.0205,186.0582,185.7666,185.776,4518.0
2019-09-27 13:50:00,197.36,197.54,197.22,197.54,5484.0,185.5974,185.7666,185.4657,185.7666,5484.0
2019-09-27 13:55:00,197.58,197.62,197.55,197.62,2632.0,185.8042,185.8419,185.776,185.8419,2632.0
2019-09-27 14:00:00,197.63,197.63,197.3,197.37,3100.0,185.8513,185.8513,185.5409,185.6068,3100.0
2019-09-27 14:05:00,197.31,197.33,197.16,197.2,3740.0,185.5503,185.5691,185.4093,185.4469,3740.0
2019-09-27 14:10:00,197.19,197.24,197.09,197.17,4005.0,185.4375,185.4845,185.3434,185.4187,4005.0
2019-09-27 14:15:00,197.17,197.23,197.06,197.13,3292.0,185.4187,185.4751,185.3152,185.3811,3292.0
2019-09-27 14:20:00,197.15,197.25,197.04,197.06,3648.0,185.3999,185.4939,185.2964,185.3152,3648.0
2019-09-27 14:25:00,197.1,197.17,196.95,197.04,5171.0,185.3529,185.4187,185.2118,185.2964,5171.0
2019-09-27 14:30:00,197.02,197.06,196.93,196.98,4000.0,185.2776,185.3152,185.193,185.24,4000.0
2019-09-27 14:35:00,196.96,197.0,196.71,196.74,4068.0,185.2212,185.2588,184.9861,185.0143,4068.0
2019-09-27 14:40:00,196.74,196.89,196.74,196.85,3100.0,185.0143,185.1554,185.0143,185.1178,3100.0
2019-09-27 14:45:00,196.86,196.86,196.65,196.65,4274.0,185.1272,185.1272,184.9297,184.9297,4274.0
2019-09-27 14:50:00,196.62,196.62,196.42,196.42,4118.0,184.9015,184.9015,184.7134,184.7134,4118.0
2019-09-27 14:55:00,196.44,196.93,196.44,196.93,18850.0,184.7322,185.193,184.7322,185.193,18850.0
2019-09-27 15:00:00,196.93,197.0,196.85,196.95,4117.0,185.193,185.2588,185.1178,185.2118,4117.0
2019-09-27 15:05:00,196.98,197.0,196.67,196.74,7225.0,185.24,185.2588,184.9485,185.0143,7225.0
2019-09-27 15:10:00,196.75,196.83,196.71,196.73,4527.0,185.0237,185.0989,184.9861,185.0049,4527.0
2019-09-27 15:15:00,196.73,197.05,196.71,197.02,5803.0,185.0049,185.3058,184.9861,185.2776,5803.0
2019-09-27 15:20:00,197.0,197.43,197.0,197.36,16367.0,185.2588,185.6632,185.2588,185.5974,16367.0
2019-09-27 15:25:00,197.33,197.33,196.95,197.0,4207.0,185.5691,185.5691,185.2118,185.2588,4207.0
2019-09-27 15:30:00,196.99,197.19,196.97,197.17,8054.0,185.2494,185.4375,185.2306,185.4187,8054.0
2019-09-27 15:35:00,197.19,197.29,197.02,197.2,6103.0,185.4375,185.5315,185.2776,185.4469,6103.0
2019-09-27 15:40:00,197.17,197.45,197.17,197.44,8410.0,185.4187,185.682,185.4187,185.6726,8410.0
2019-09-27 15:45:00,197.42,197.58,197.35,197.58,10638.0,185.6538,185.8042,185.588,185.8042,10638.0
2019-09-27 15:50:00,197.58,197.9,197.53,197.73,18959.0,185.8042,186.1052,185.7572,185.9453,18959.0
2019-09-27 15:55:00,197.74,197.95,197.48,197.83,49355.0,185.9547,186.1522,185.7102,186.0393,49355.0
2019-09-30 09:30:00,197.99,199.1,197.55,198.49,10497.0,186.1898,187.2337,185.776,186.66,10497.0
2019-09-30 09:35:00,198.5,198.89,198.49,198.49,3399.0,186.6694,187.0362,186.66,186.66,3399.0
2019-09-30 09:40:00,198.48,198.67,198.33,198.52,2700.0,186.6506,186.8293,186.5095,186.6882,2700.0
2019-09-30 09:45:00,198.52,198.64,198.34,198.48,2845.0,186.6882,186.8011,186.519,186.6506,2845.0
2019-09-30 09:50:00,198.66,198.89,198.66,198.89,3212.0,186.8199,187.0362,186.8199,187.0362,3212.0
2019-09-30 09:55:00,198.88,198.88,198.58,198.59,4297.0,187.0268,187.0268,186.7446,186.7541,4297.0
2019-09-30 10:00:00,198.45,198.71,198.43,198.61,4039.0,186.6224,186.8669,186.6036,186.7729,4039.0
2019-09-30 10:05:00,198.68,198.8,198.54,198.55,2300.0,186.8387,186.9515,186.707,186.7164,2300.0
2019-09-30 10:10:00,198.46,198.53,198.35,198.46,1767.0,186.6318,186.6976,186.5284,186.6318,1767.0
2019-09-30 10:15:00,198.53,198.56,198.22,198.45,3896.0,186.6976,186.7258,186.4061,186.6224,3896.0
2019-09-30 10:20:00,198.26,198.26,198.01,198.01,1200.0,186.4437,186.4437,186.2086,186.2086,1200.0
2019-09-30 10:25:00,197.86,197.99,197.85,197.95,2538.0,186.0676,186.1898,186.0582,186.1522,2538.0
2019-09-30 10:30:00,197.9,198.19,197.89,198.04,1850.0,186.1052,186.3779,186.0958,186.2368,1850.0
2019-09-30 10:35:00,198.09,198.2,198.01,198.18,3636.0,186.2839,186.3873,186.2086,186.3685,3636.0
2019-09-30 10:40:00,198.23,198.56,198.21,198.44,3100.0,186.4155,186.7258,186.3967,186.613,3100.0
2019-09-30 10:45:00,198.48,198.48,198.16,198.16,2028.0,186.6506,186.6506,186.3497,186.3497,2028.0
2019-09-30 10:50:00,198.12,198.47,198.12,198.44,10340.0,186.3121,186.6412,186.3121,186.613,10340.0
2019-09-30 10:55:00,198.44,198.44,198.22,198.34,2711.0,186.613,186.613,186.4061,186.519,2711.0
2019-09-30 11:00:00,198.28,198.38,198.19,198.31,8100.0,186.4625,186.5566,186.3779,186.4907,8100.0
2019-09-30 11:05:00,198.29,198.35,198.18,198.27,3089.0,186.4719,186.5284,186.3685,186.4531,3089.0
2019-09-30 11:10:00,198.25,198.29,198.14,198.23,3717.0,186.4343,186.4719,186.3309,186.4155,3717.0
2019-09-30 11:15:00,198.28,198.42,198.21,198.38,3350.0,186.4625,186.5942,186.3967,186.5566,3350.0
2019-09-30 11:20:00,198.32,198.49,198.32,198.43,2050.0,186.5001,186.66,186.5001,186.6036,2050.0
2019-09-30 11:25:00,198.49,198.59,198.43,198.59,1900.0,186.66,186.7541,186.6036,186.7541,1900.0
2019-09-30 11:30:00,198.63,198.75,198.6,198.67,5015.0,186.7917,186.9045,186.7635,186.8293,5015.0
2019-09-30 11:35:00,198.68,198.73,198.61,198.61,1622.0,186.8387,186.8857,186.7729,186.7729,1622.0
2019-09-30 11:40:00,198.69,198.91,198.65,198.9,3650.0,186.8481,187.055,186.8105,187.0456,3650.0
2019-09-30 11:45:00,198.81,198.87,198.75,198.75,3244.0,186.9609,187.0174,186.9045,186.9045,3244.0
2019-09-30 11:50:00,198.87,198.87,198.66,198.66,1250.0,187.0174,187.0174,186.8199,186.8199,1250.0
2019-09-30 11:55:00,198.65,198.77,198.65,198.76,2730.0,186.8105,186.9233,186.8105,186.9139,2730.0
2019-09-30 12:00:00,198.75,198.93,198.73,198.82,2025.0,186.9045,187.0738,186.8857,186.9703,2025.0
2019-09-30 12:05:00,198.75,198.85,198.65,198.85,2480.0,186.9045,186.9986,186.8105,186.9986,2480.0
2019-09-30 12:10:00,198.81,199.02,198.81,198.97,1900.0,186.9609,187.1584,186.9609,187.1114,1900.0
2019-09-30 12:15:00,199.01,199.06,198.98,199.04,1849.0,187.149,187.196,187.1208,187.1772,1849.0
2019-09-30 12:20:00,199.03,199.05,198.92,198.96,7200.0,187.1678,187.1866,187.0644,187.102,7200.0
2019-09-30 12:25:00,198.93,198.93,198.83,198.83,1275.0,187.0738,187.0738,186.9797,186.9797,1275.0
2019-09-30 12:30:00,198.81,198.84,198.66,198.7,2350.0,186.9609,186.9892,186.8199,186.8575,2350.0
2019-09-30 12:35:00,198.69,198.69,198.57,198.66,3611.0,186.8481,186.8481,186.7352,186.8199,3611.0
2019-09-30 12:40:00,198.67,198.7,198.49,198.49,1700.0,186.8293,186.8575,186.66,186.66,1700.0
2019-09-30 12:45:00,198.45,198.59,198.45,198.49,2100.0,186.6224,186.7541,186.6224,186.66,2100.0
2019-09-30 12:50:00,198.38,198.39,198.34,198.34,1200.0,186.5566,186.566,186.519,186.519,1200.0
2019-09-30 12:55:00,198.33,198.37,198.29,198.34,1703.0,186.5095,186.5472,186.4719,186.519,1703.0
2019-09-30 13:00:00,198.35,198.46,198.35,198.42,4308.0,186.5284,186.6318,186.5284,186.5942,4308.0
2019-09-30 13:05:00,198.39,198.41,198.33,198.41,1720.0,186.566,186.5848,186.5095,186.5848,1720.0
2019-09-30 13:10:00,198.38,198.46,198.34,198.46,2509.0,186.5566,186.6318,186.519,186.6318,2509.0
2019-09-30 13:15:00,198.49,198.68,198.48,198.67,2869.0,186.66,186.8387,186.6506,186.8293,2869.0
2019-09-30 13:20:00,198.73,198.77,198.71,198.75,2759.0,186.8857,186.9233,186.8669,186.9045,2759.0
2019-09-30 13:25:00,198.77,198.78,198.69,198.71,1765.0,186.9233,186.9327,186.8481,186.8669,1765.0
2019-09-30 13:30:00,198.72,198.75,198.67,198.69,3871.0,186.8763,186.9045,186.8293,186.8481,3871.0
2019-09-30 13:35:00,198.69,198.69,198.56,198.63,4269.0,186.8481,186.8481,186.7258,186.7917,4269.0
2019-09-30 13:40:00,198.66,198.66,198.55,198.61,4000.0,186.8199,186.8199,186.7164,186.7729,4000.0
2019-09-30 13:45:00,198.58,198.67,198.5,198.64,4628.0,186.7446,186.8293,186.6694,186.8011,4628.0
2019-09-30 13:50:00,198.6,198.68,198.48,198.48,5538.0,186.7635,186.8387,186.6506,186.6506,5538.0
2019-09-30 13:55:00,198.48,198.49,198.37,198.48,3727.0,186.6506,186.66,186.5472,186.6506,3727.0
2019-09-30 14:00:00,198.49,198.5,198.33,198.36,4200.0,186.66,186.6694,186.5095,186.5378,4200.0
2019-09-30 14:05:00,198.39,198.42,198.33,198.36,2300.0,186.566,186.5942,186.5095,186.5378,2300.0
2019-09-30 14:10:00,198.34,198.35,198.17,198.29,4874.0,186.519,186.5284,186.3591,186.4719,4874.0
2019-09-30 14:15:00,198.29,198.49,198.29,198.45,8113.0,186.4719,186.66,186.4719,186.6224,8113.0
2019-09-30 14:20:00,198.43,198.43,198.37,198.4,3573.0,186.6036,186.6036,186.5472,186.5754,3573.0
2019-09-30 14:25:00,198.38,198.52,198.31,198.52,5499.0,186.5566,186.6882,186.4907,186.6882,5499.0
2019-09-30 14:30:00,198.52,198.56,198.42,198.5,6178.0,186.6882,186.7258,186.5942,186.6694,6178.0
2019-09-30 14:35:00,198.52,198.53,198.44,198.47,5202.0,186.6882,186.6976,186.613,186.6412,5202.0
2019-09-30 14:40:00,198.47,198.59,198.41,198.56,4238.0,186.6412,186.7541,186.5848,186.7258,4238.0
2019-09-30 14:45:00,198.61,198.64,198.58,198.64,4794.0,186.7729,186.8011,186.7446,186.8011,4794.0
2019-09-30 14:50:00,198.57,198.57,198.45,198.48,3249.0,186.7352,186.7352,186.6224,186.6506,3249.0
2019-09-30 14:55:00,198.47,198.54,198.42,198.45,5100.0,186.6412,186.707,186.5942,186.6224,5100.0
2019-09-30 15:00:00,198.49,198.55,198.39,198.39,7160.0,186.66,186.7164,186.566,186.566,7160.0
2019-09-30 15:05:00,198.45,198.55,198.45,198.53,5002.0,186.6224,186.7164,186.6224,186.6976,5002.0
2019-09-30 15:10:00,198.47,198.54,198.36,198.53,4900.0,186.6412,186.707,186.5378,186.6976,4900.0
2019-09-30 15:15:00,198.49,198.57,198.48,198.49,4539.0,186.66,186.7352,186.6506,186.66,4539.0
2019-09-30 15:20:00,198.51,198.52,198.39,198.39,6500.0,186.6788,186.6882,186.566,186.566,6500.0
2019-09-30 15:25:00,198.41,198.42,198.15,198.2,5428.0,186.5848,186.5942,186.3403,186.3873,5428.0
2019-09-30 15:30:00,198.16,198.23,198.01,198.12,7401.0,186.3497,186.4155,186.2086,186.3121,7401.0
2019-09-30 15:35:00,198.1,198.13,198.01,198.13,5703.0,186.2933,186.3215,186.2086,186.3215,5703.0
2019-09-30 15:40:00,198.1,198.13,198.01,198.13,8860.0,186.2933,186.3215,186.2086,186.3215,8860.0
2019-09-30 15:45:00,198.12,198.25,197.79,197.88,12503.0,186.3121,186.4343,186.0017,186.0864,12503.0
2019-09-30 15:50:00,197.85,198.07,197.84,197.84,19644.0,186.0582,186.265,186.0487,186.0487,19644.0
2019-09-30 15:55:00,197.89,198.11,197.77,197.9,44591.0,186.0958,186.3027,185.9829,186.1052,44591.0
2019-10-01 09:30:00,198.97,199.17,198.44,198.8,14242.0,187.1114,187.2995,186.613,186.9515,14242.0
2019-10-01 09:35:00,198.83,199.43,198.83,199.16,3357.0,186.9797,187.544,186.9797,187.2901,3357.0
2019-10-01 09:40:00,199.15,199.18,198.84,198.85,3279.0,187.2807,187.3089,186.9892,186.9986,3279.0
2019-10-01 09:45:00,198.93,199.17,198.91,199.08,3740.0,187.0738,187.2995,187.055,187.2148,3740.0
2019-10-01 09:50:00,199.0,199.0,198.62,198.63,2702.0,187.1396,187.1396,186.7823,186.7917,2702.0
2019-10-01 09:55:00,198.54,198.54,198.24,198.24,4200.0,186.707,186.707,186.4249,186.4249,4200.0
2019-10-01 10:00:00,198.2,198.38,197.69,197.69,4403.0,186.3873,186.5566,185.9077,185.9077,4403.0
2019-10-01 10:05:00,197.5,197.57,197.41,197.46,947.0,185.729,185.7948,185.6444,185.6914,947.0
2019-10-01 10:10:00,197.01,197.43,197.01,197.34,1903.0,185.2682,185.6632,185.2682,185.5785,1903.0
2019-10-01 10:15:00,197.38,197.49,197.23,197.41,1000.0,185.6162,185.7196,185.4751,185.6444,1000.0
2019-10-01 10:20:00,197.31,197.38,196.92,196.92,4725.0,185.5503,185.6162,185.1836,185.1836,4725.0
2019-10-01 10:25:00,196.94,197.24,196.9,197.2,2590.0,185.2024,185.4845,185.1648,185.4469,2590.0
2019-10-01 10:30:00,197.31,197.5,197.31,197.5,900.0,185.5503,185.729,185.5503,185.729,900.0
2019-10-01 10:35:00,197.56,197.95,197.48,197.92,2255.0,185.7854,186.1522,185.7102,186.124,2255.0
2019-10-01 10:40:00,198.03,198.08,197.73,197.73,2954.0,186.2274,186.2744,185.9453,185.9453,2954.0
2019-10-01 10:45:00,197.88,198.09,197.88,197.9,2781.0,186.0864,186.2839,186.0864,186.1052,2781.0
2019-10-01 10:50:00,197.9,198.13,197.78,197.78,4931.0,186.1052,186.3215,185.9923,185.9923,4931.0
2019-10-01 10:55:00,197.83,197.94,197.68,197.68,1438.0,186.0393,186.1428,185.8983,185.8983,1438.0
2019-10-01 11:00:00,197.58,197.58,196.86,196.86,2700.0,185.8042,185.8042,185.1272,185.1272,2700.0
2019-10-01 11:05:00,197.02,197.24,196.94,197.12,2775.0,185.2776,185.4845,185.2024,185.3717,2775.0
2019-10-01 11:10:00,197.13,197.13,196.95,197.0,2648.0,185.3811,185.3811,185.2118,185.2588,2648.0
2019-10-01 11:15:00,196.96,197.14,196.8,196.94,3328.0,185.2212,185.3905,185.0707,185.2024,3328.0
2019-10-01 11:20:00,196.95,197.31,196.95,197.31,6220.0,185.2118,185.5503,185.2118,185.5503,6220.0
2019-10-01 11:25:00,197.28,197.6,197.28,197.57,3625.0,185.5221,185.8231,185.5221,185.7948,3625.0
2019-10-01 11:30:00,197.62,197.62,197.36,197.37,2516.0,185.8419,185.8419,185.5974,185.6068,2516.0
2019-10-01 11:35:00,197.27,197.27,196.93,196.99,3444.0,185.5127,185.5127,185.193,185.2494,3444.0
2019-10-01 11:40:00,196.99,196.99,196.71,196.84,4397.0,185.2494,185.2494,184.9861,185.1083,4397.0
2019-10-01 11:45:00,196.87,196.93,196.71,196.71,1482.0,185.1366,185.193,184.9861,184.9861,1482.0
2019-10-01 11:50:00,196.73,196.84,196.73,196.76,1552.0,185.0049,185.1083,185.0049,185.0331,1552.0
2019-10-01 11:55:00,196.75,196.87,196.62,196.73,4354.0,185.0237,185.1366,184.9015,185.0049,4354.0
2019-10-01 12:00:00,196.71,196.73,196.1,196.14,10508.0,184.9861,185.0049,184.4125,184.4501,10508.0
2019-10-01 12:05:00,196.14,196.15,196.01,196.14,7274.0,184.4501,184.4595,184.3278,184.4501,7274.0
2019-10-01 12:10:00,196.16,196.16,195.89,195.89,2664.0,184.4689,184.4689,184.215,184.215,2664.0
2019-10-01 12:15:00,195.92,196.19,195.92,196.19,700.0,184.2432,184.4971,184.2432,184.4971,700.0
2019-10-01 12:20:00,196.22,196.34,196.2,196.22,3161.0,184.5253,184.6381,184.5065,184.5253,3161.0
2019-10-01 12:25:00,196.41,196.62,196.41,196.62,2924.0,184.704,184.9015,184.704,184.9015,2924.0
2019-10-01 12:30:00,196.66,196.66,196.59,196.62,3228.0,184.9391,184.9391,184.8732,184.9015,3228.0
2019-10-01 12:35:00,196.62,196.63,196.46,196.5,6439.0,184.9015,184.9109,184.751,184.7886,6439.0
2019-10-01 12:40:00,196.53,196.72,196.53,196.71,2699.0,184.8168,184.9955,184.8168,184.9861,2699.0
2019-10-01 12:45:00,196.79,196.8,196.53,196.6,2300.0,185.0613,185.0707,184.8168,184.8827,2300.0
2019-10-01 12:50:00,196.49,196.6,196.48,196.57,1489.0,184.7792,184.8827,184.7698,184.8544,1489.0
2019-10-01 12:55:00,196.49,196.49,196.36,196.36,2974.0,184.7792,184.7792,184.657,184.657,2974.0
2019-10-01 13:00:00,196.34,196.39,196.07,196.08,5567.0,184.6381,184.6852,184.3842,184.3936,5567.0
2019-10-01 13:05:00,196.12,196.27,196.0,196.0,4900.0,184.4313,184.5723,184.3184,184.3184,4900.0
2019-10-01 13:10:00,195.98,195.98,195.89,195.95,2454.0,184.2996,184.2996,184.215,184.2714,2454.0
2019-10-01 13:15:00,195.9,195.98,195.78,195.78,3105.0,184.2244,184.2996,184.1115,184.1115,3105.0
2019-10-01 13:20:00,195.74,195.75,195.68,195.75,723.0,184.0739,184.0833,184.0175,184.0833,723.0
2019-10-01 13:25:00,195.81,195.94,195.69,195.72,2051.0,184.1397,184.262,184.0269,184.0551,2051.0
2019-10-01 13:30:00,195.71,195.73,195.47,195.47,1750.0,184.0457,184.0645,183.82,183.82,1750.0
2019-10-01 13:35:00,195.63,195.7,195.58,195.59,1652.0,183.9705,184.0363,183.9234,183.9328,1652.0
2019-10-01 13:40:00,195.64,195.71,195.51,195.62,6366.0,183.9799,184.0457,183.8576,183.9611,6366.0
2019-10-01 13:45:00,195.56,195.72,195.56,195.61,7639.0,183.9046,184.0551,183.9046,183.9517,7639.0
2019-10-01 13:50:00,195.68,195.71,195.55,195.55,2826.0,184.0175,184.0457,183.8952,183.8952,2826.0
2019-10-01 13:55:00,195.58,195.62,195.41,195.41,1918.0,183.9234,183.9611,183.7636,183.7636,1918.0
2019-10-01 14:00:00,195.49,195.59,195.39,195.51,6582.0,183.8388,183.9328,183.7448,183.8576,6582.0
2019-10-01 14:05:00,195.48,195.56,195.44,195.44,7747.0,183.8294,183.9046,183.7918,183.7918,7747.0
2019-10-01 14:10:00,195.46,195.61,195.43,195.47,7491.0,183.8106,183.9517,183.7824,183.82,7491.0
2019-10-01 14:15:00,195.53,195.54,195.45,195.51,4162.0,183.8764,183.8858,183.8012,183.8576,4162.0
2019-10-01 14:20:00,195.49,195.58,195.48,195.56,5106.0,183.8388,183.9234,183.8294,183.9046,5106.0
2019-10-01 14:25:00,195.59,195.67,195.53,195.67,2230.0,183.9328,184.0081,183.8764,184.0081,2230.0
2019-10-01 14:30:00,195.72,195.97,195.72,195.97,3309.0,184.0551,184.2902,184.0551,184.2902,3309.0
2019-10-01 14:35:00,195.93,195.93,195.74,195.82,9756.0,184.2526,184.2526,184.0739,184.1491,9756.0
2019-10-01 14:40:00,195.79,196.06,195.79,196.06,4434.0,184.1209,184.3748,184.1209,184.3748,4434.0
2019-10-01 14:45:00,196.16,196.29,196.15,196.22,2930.0,184.4689,184.5911,184.4595,184.5253,2930.0
2019-10-01 14:50:00,196.19,196.25,196.08,196.19,5954.0,184.4971,184.5535,184.3936,184.4971,5954.0
2019-10-01 14:55:00,196.24,196.41,196.24,196.31,3844.0,184.5441,184.704,184.5441,184.6099,3844.0
2019-10-01 15:00:00,196.33,196.33,196.25,196.29,5877.0,184.6287,184.6287,184.5535,184.5911,5877.0
2019-10-01 15:05:00,196.32,196.47,196.29,196.46,2405.0,184.6193,184.7604,184.5911,184.751,2405.0
2019-10-01 15:10:00,196.45,196.46,196.04,196.04,3283.0,184.7416,184.751,184.356,184.356,3283.0
2019-10-01 15:15:00,196.05,196.19,196.05,196.13,3100.0,184.3654,184.4971,184.3654,184.4407,3100.0
2019-10-01 15:20:00,196.15,196.36,196.15,196.35,3030.0,184.4595,184.657,184.4595,184.6476,3030.0
2019-10-01 15:25:00,196.34,196.5,196.34,196.43,5886.0,184.6381,184.7886,184.6381,184.7228,5886.0
2019-10-01 15:30:00,196.44,196.45,196.14,196.24,6691.0,184.7322,184.7416,184.4501,184.5441,6691.0
2019-10-01 15:35:00,196.17,196.19,195.97,196.01,11653.0,184.4783,184.4971,184.2902,184.3278,11653.0
2019-10-01 15:40:00,196.0,196.0,195.83,195.9,9561.0,184.3184,184.3184,184.1585,184.2244,9561.0
2019-10-01 15:45:00,195.91,195.99,195.64,195.72,10717.0,184.2338,184.309,183.9799,184.0551,10717.0
2019-10-01 15:50:00,195.65,195.9,195.61,195.85,20297.0,183.9893,184.2244,183.9517,184.1774,20297.0
2019-10-01 15:55:00,195.83,196.01,195.77,195.78,39525.0,184.1585,184.3278,184.1021,184.1115,39525.0
2019-10-02 09:30:00,194.46,194.98,193.23,194.21,28215.0,182.8702,183.3592,181.7135,182.6351,28215.0
2019-10-02 09:35:00,194.21,195.15,194.15,195.09,4078.0,182.6351,183.5191,182.5787,183.4626,4078.0
2019-10-02 09:40:00,195.11,195.4,195.03,195.3,7754.0,183.4815,183.7542,183.4062,183.6601,7754.0
2019-10-02 09:45:00,195.29,195.7,195.21,195.49,7030.0,183.6507,184.0363,183.5755,183.8388,7030.0
2019-10-02 09:50:00,195.42,195.48,194.69,194.89,9720.0,183.773,183.8294,183.0865,183.2746,9720.0
2019-10-02 09:55:00,194.84,195.09,194.66,195.09,13140.0,183.2275,183.4626,183.0583,183.4626,13140.0
2019-10-02 10:00:00,194.96,194.96,194.2,194.5,6811.0,183.3404,183.3404,182.6257,182.9078,6811.0
2019-10-02 10:05:00,194.52,194.71,194.35,194.51,3276.0,182.9266,183.1053,182.7668,182.9172,3276.0
2019-10-02 10:10:00,194.51,194.51,194.16,194.33,2864.0,182.9172,182.9172,182.5881,182.7479,2864.0
2019-10-02 10:15:00,194.22,194.3,194.17,194.27,2612.0,182.6445,182.7197,182.5975,182.6915,2612.0
2019-10-02 10:20:00,193.95,194.29,193.86,193.86,6185.0,182.3906,182.7103,182.306,182.306,6185.0
2019-10-02 10:25:00,193.9,193.9,192.81,193.5,22793.0,182.3436,182.3436,181.3185,181.9674,22793.0
2019-10-02 10:30:00,193.41,193.42,192.8,193.01,3784.0,181.8828,181.8922,181.3091,181.5066,3784.0
2019-10-02 10:35:00,192.99,192.99,192.65,192.65,2151.0,181.4878,181.4878,181.1681,181.1681,2151.0
2019-10-02 10:40:00,192.7,192.79,192.42,192.59,3688.0,181.2151,181.2997,180.9518,181.1116,3688.0
2019-10-02 10:45:00,192.45,192.59,192.15,192.2,2372.0,180.98,181.1116,180.6979,180.7449,2372.0
2019-10-02 10:50:00,192.32,192.43,191.93,192.21,5028.0,180.8577,180.9612,180.491,180.7543,5028.0
2019-10-02 10:55:00,192.31,192.4,192.08,192.13,5298.0,180.8483,180.933,180.632,180.6791,5298.0
2019-10-02 11:00:00,192.06,192.27,191.97,192.19,3675.0,180.6132,180.8107,180.5286,180.7355,3675.0
2019-10-02 11:05:00,192.21,192.39,192.08,192.31,1936.0,180.7543,180.9236,180.632,180.8483,1936.0
2019-10-02 11:10:00,192.2,192.28,191.83,191.83,3473.0,180.7449,180.8201,180.3969,180.3969,3473.0
2019-10-02 11:15:00,191.9,191.97,191.65,191.97,4867.0,180.4628,180.5286,180.2277,180.5286,4867.0
2019-10-02 11:20:00,191.97,192.24,191.88,192.11,3482.0,180.5286,180.7825,180.444,180.6603,3482.0
2019-10-02 11:25:00,192.16,192.18,191.7,191.84,3415.0,180.7073,180.7261,180.2747,180.4063,3415.0
2019-10-02 11:30:00,191.7,191.77,191.25,191.25,6396.0,180.2747,180.3405,179.8515,179.8515,6396.0
2019-10-02 11:35:00,191.36,191.49,191.03,191.41,6172.0,179.955,180.0772,179.6446,180.002,6172.0
2019-10-02 11:40:00,191.41,191.94,191.37,191.7,9078.0,180.002,180.5004,179.9644,180.2747,9078.0
2019-10-02 11:45:00,191.78,192.0,191.67,191.95,3801.0,180.3499,180.5568,180.2465,180.5098,3801.0
2019-10-02 11:50:00,192.01,192.17,191.86,192.14,3030.0,180.5662,180.7167,180.4252,180.6885,3030.0
2019-10-02 11:55:00,192.1,192.19,192.0,192.16,2303.0,180.6509,180.7355,180.5568,180.7073,2303.0
2019-10-02 12:00:00,192.21,192.21,191.86,192.07,2100.0,180.7543,180.7543,180.4252,180.6226,2100.0
2019-10-02 12:05:00,192.03,192.05,191.94,191.97,900.0,180.585,180.6038,180.5004,180.5286,900.0
2019-10-02 12:10:00,191.87,191.87,191.46,191.52,2772.0,180.4346,180.4346,180.049,180.1054,2772.0
2019-10-02 12:15:00,191.57,191.6,191.41,191.49,2846.0,180.1524,180.1807,180.002,180.0772,2846.0
2019-10-02 12:20:00,191.5,191.78,191.44,191.7,10243.0,180.0866,180.3499,180.0302,180.2747,10243.0
2019-10-02 12:25:00,191.68,191.82,191.68,191.75,1837.0,180.2559,180.3875,180.2559,180.3217,1837.0
2019-10-02 12:30:00,191.54,191.82,191.54,191.81,1300.0,180.1242,180.3875,180.1242,180.3781,1300.0
2019-10-02 12:35:00,191.84,191.84,191.44,191.5,3301.0,180.4063,180.4063,180.0302,180.0866,3301.0
2019-10-02 12:40:00,191.44,191.45,191.33,191.35,1300.0,180.0302,180.0396,179.9267,179.9456,1300.0
2019-10-02 12:45:00,191.33,191.35,190.9,190.9,1832.0,179.9267,179.9456,179.5224,179.5224,1832.0
2019-10-02 12:50:00,190.87,191.01,190.66,190.66,6827.0,179.4942,179.6258,179.2967,179.2967,6827.0
2019-10-02 12:55:00,190.73,190.96,190.72,190.74,3100.0,179.3625,179.5788,179.3531,179.3719,3100.0
2019-10-02 13:00:00,190.62,190.75,190.62,190.75,2050.0,179.2591,179.3813,179.2591,179.3813,2050.0
2019-10-02 13:05:00,190.78,191.15,190.76,191.15,7814.0,179.4095,179.7575,179.3907,179.7575,7814.0
2019-10-02 13:10:00,191.27,191.28,191.22,191.28,1207.0,179.8703,179.8797,179.8233,179.8797,1207.0
2019-10-02 13:15:00,191.21,191.21,191.04,191.05,2619.0,179.8139,179.8139,179.654,179.6634,2619.0
2019-10-02 13:20:00,191.01,191.16,191.01,191.16,3200.0,179.6258,179.7669,179.6258,179.7669,3200.0
2019-10-02 13:25:00,191.12,191.26,191.12,191.25,1541.0,179.7293,179.8609,179.7293,179.8515,1541.0
2019-10-02 13:30:00,191.27,191.32,191.01,191.01,2458.0,179.8703,179.9173,179.6258,179.6258,2458.0
2019-10-02 13:35:00,191.07,191.07,190.9,190.99,1600.0,179.6822,179.6822,179.5224,179.607,1600.0
2019-10-02 13:40:00,191.06,191.07,190.99,191.02,1600.0,179.6728,179.6822,179.607,179.6352,1600.0
2019-10-02 13:45:00,191.06,191.06,190.76,190.76,3003.0,179.6728,179.6728,179.3907,179.3907,3003.0
2019-10-02 13:50:00,190.87,190.94,190.75,190.91,3175.0,179.4942,179.56,179.3813,179.5318,3175.0
2019-10-02 13:55:00,190.93,191.02,190.92,190.96,1421.0,179.5506,179.6352,179.5412,179.5788,1421.0
2019-10-02 14:00:00,190.93,191.07,190.84,191.06,3226.0,179.5506,179.6822,179.4659,179.6728,3226.0
2019-10-02 14:05:00,191.14,191.39,191.11,191.36,2327.0,179.7481,179.9832,179.7199,179.955,2327.0
2019-10-02 14:10:00,191.37,191.6,191.25,191.59,3798.0,179.9644,180.1807,179.8515,180.1712,3798.0
2019-10-02 14:15:00,191.59,191.72,191.59,191.65,4710.0,180.1712,180.2935,180.1712,180.2277,4710.0
2019-10-02 14:20:00,191.76,191.93,191.75,191.93,2586.0,180.3311,180.491,180.3217,180.491,2586.0
2019-10-02 14:25:00,191.96,191.97,191.57,191.65,2791.0,180.5192,180.5286,180.1524,180.2277,2791.0
2019-10-02 14:30:00,191.7,191.71,191.56,191.61,2607.0,180.2747,180.2841,180.143,180.1901,2607.0
2019-10-02 14:35:00,191.64,191.68,191.53,191.67,1850.0,180.2183,180.2559,180.1148,180.2465,1850.0
2019-10-02 14:40:00,191.78,191.85,191.65,191.85,3103.0,180.3499,180.4158,180.2277,180.4158,3103.0
2019-10-02 14:45:00,191.86,192.21,191.84,192.21,1201.0,180.4252,180.7543,180.4063,180.7543,1201.0
2019-10-02 14:50:00,192.13,192.13,191.96,192.0,2300.0,180.6791,180.6791,180.5192,180.5568,2300.0
2019-10-02 14:55:00,192.0,192.01,191.89,191.98,4216.0,180.5568,180.5662,180.4534,180.538,4216.0
2019-10-02 15:00:00,192.0,192.03,191.68,191.68,4434.0,180.5568,180.585,180.2559,180.2559,4434.0
2019-10-02 15:05:00,191.71,191.82,191.65,191.74,4216.0,180.2841,180.3875,180.2277,180.3123,4216.0
2019-10-02 15:10:00,191.68,192.04,191.68,191.9,12148.0,180.2559,180.5944,180.2559,180.4628,12148.0
2019-10-02 15:15:00,191.9,192.04,191.86,191.99,5345.0,180.4628,180.5944,180.4252,180.5474,5345.0
2019-10-02 15:20:00,191.94,192.09,191.93,191.94,8347.0,180.5004,180.6414,180.491,180.5004,8347.0
2019-10-02 15:25:00,192.05,192.12,191.82,191.83,3896.0,180.6038,180.6697,180.3875,180.3969,3896.0
2019-10-02 15:30:00,191.8,192.07,191.74,192.07,2816.0,180.3687,180.6226,180.3123,180.6226,2816.0
2019-10-02 15:35:00,192.1,192.22,191.99,192.07,4488.0,180.6509,180.7637,180.5474,180.6226,4488.0
2019-10-02 15:40:00,192.2,192.31,192.14,192.2,5217.0,180.7449,180.8483,180.6885,180.7449,5217.0
2019-10-02 15:45:00,192.23,192.23,191.8,191.85,6019.0,180.7731,180.7731,180.3687,180.4158,6019.0
2019-10-02 15:50:00,191.78,192.08,191.67,192.07,14827.0,180.3499,180.632,180.2465,180.6226,14827.0
2019-10-02 15:55:00,192.07,192.07,191.66,191.86,64744.0,180.6226,180.6226,180.2371,180.4252,64744.0
2019-10-03 09:30:00,191.65,192.94,190.76,192.38,16015.0,180.2277,181.4408,179.3907,180.9142,16015.0
2019-10-03 09:35:00,192.24,192.28,191.38,191.96,5167.0,180.7825,180.8201,179.9738,180.5192,5167.0
2019-10-03 09:40:00,191.82,191.87,191.11,191.11,3773.0,180.3875,180.4346,179.7199,179.7199,3773.0
2019-10-03 09:45:00,191.25,191.36,190.86,190.89,4699.0,179.8515,179.955,179.4848,179.513,4699.0
2019-10-03 09:50:00,190.98,191.1,190.84,191.1,4298.0,179.5976,179.7105,179.4659,179.7105,4298.0
2019-10-03 09:55:00,190.97,191.24,190.96,191.08,1885.0,179.5882,179.8421,179.5788,179.6916,1885.0
2019-10-03 10:00:00,190.99,191.02,189.12,189.72,13015.0,179.607,179.6352,177.8485,178.4127,13015.0
2019-10-03 10:05:00,189.72,189.72,189.01,189.1,4484.0,178.4127,178.4127,177.745,177.8297,4484.0
2019-10-03 10:10:00,189.2,189.66,189.17,189.66,9531.0,177.9237,178.3563,177.8955,178.3563,9531.0
2019-10-03 10:15:00,189.68,189.82,189.54,189.78,5794.0,178.3751,178.5067,178.2434,178.4691,5794.0
2019-10-03 10:20:00,189.78,190.75,189.78,190.71,28470.0,178.4691,179.3813,178.4691,179.3437,28470.0
2019-10-03 10:25:00,190.91,191.27,190.68,191.27,12006.0,179.5318,179.8703,179.3155,179.8703,12006.0
2019-10-03 10:30:00,191.27,191.27,190.86,191.16,4347.0,179.8703,179.8703,179.4848,179.7669,4347.0
2019-10-03 10:35:00,191.26,191.71,191.15,191.49,4072.0,179.8609,180.2841,179.7575,180.0772,4072.0
2019-10-03 10:40:00,191.49,191.49,191.19,191.26,3477.0,180.0772,180.0772,179.7951,179.8609,3477.0
2019-10-03 10:45:00,191.26,191.27,190.76,190.91,2933.0,179.8609,179.8703,179.3907,179.5318,2933.0
2019-10-03 10:50:00,190.85,190.91,190.55,190.79,2407.0,179.4754,179.5318,179.1932,179.4189,2407.0
2019-10-03 10:55:00,190.68,190.99,190.61,190.89,12334.0,179.3155,179.607,179.2497,179.513,12334.0
2019-10-03 11:00:00,190.6,190.99,190.6,190.81,54604.0,179.2403,179.607,179.2403,179.4377,54604.0
2019-10-03 11:05:00,190.86,191.28,190.81,191.09,16142.0,179.4848,179.8797,179.4377,179.701,16142.0
2019-10-03 11:10:00,191.11,191.33,190.97,191.23,9095.0,179.7199,179.9267,179.5882,179.8327,9095.0
2019-10-03 11:15:00,191.15,191.88,191.09,191.8,12603.0,179.7575,180.444,179.701,180.3687,12603.0
2019-10-03 11:20:00,191.8,191.8,191.32,191.44,7076.0,180.3687,180.3687,179.9173,180.0302,7076.0
2019-10-03 11:25:00,191.48,191.51,191.31,191.35,3156.0,180.0678,180.096,179.9079,179.9456,3156.0
2019-10-03 11:30:00,191.34,191.42,191.23,191.29,3936.0,179.9361,180.0114,179.8327,179.8891,3936.0
2019-10-03 11:35:00,191.25,191.41,191.22,191.27,5288.0,179.8515,180.002,179.8233,179.8703,5288.0
2019-10-03 11:40:00,191.27,191.32,191.22,191.27,1967.0,179.8703,179.9173,179.8233,179.8703,1967.0
2019-10-03 11:45:00,191.43,191.47,191.29,191.47,2848.0,180.0208,180.0584,179.8891,180.0584,2848.0
2019-10-03 11:50:00,191.4,191.49,191.37,191.49,5635.0,179.9926,180.0772,179.9644,180.0772,5635.0
2019-10-03 11:55:00,191.53,191.61,191.37,191.43,2050.0,180.1148,180.1901,179.9644,180.0208,2050.0
2019-10-03 12:00:00,191.53,191.59,191.48,191.56,2014.0,180.1148,180.1712,180.0678,180.143,2014.0
2019-10-03 12:05:00,191.62,191.72,191.55,191.56,2197.0,180.1995,180.2935,180.1336,180.143,2197.0
2019-10-03 12:10:00,191.52,191.68,191.52,191.68,1506.0,180.1054,180.2559,180.1054,180.2559,1506.0
2019-10-03 12:15:00,191.66,191.66,191.05,191.05,4391.0,180.2371,180.2371,179.6634,179.6634,4391.0
2019-10-03 12:20:00,191.06,191.15,191.04,191.15,1500.0,179.6728,179.7575,179.654,179.7575,1500.0
2019-10-03 12:25:00,191.18,191.47,191.16,191.43,17273.0,179.7857,180.0584,179.7669,180.0208,17273.0
2019-10-03 12:30:00,191.58,191.61,191.52,191.54,1551.0,180.1618,180.1901,180.1054,180.1242,1551.0
2019-10-03 12:35:00,191.62,191.67,191.61,191.67,502.0,180.1995,180.2465,180.1901,180.2465,502.0
2019-10-03 12:40:00,191.76,191.83,191.76,191.83,1141.0,180.3311,180.3969,180.3311,180.3969,1141.0
2019-10-03 12:45:00,191.83,191.86,191.71,191.86,1113.0,180.3969,180.4252,180.2841,180.4252,1113.0
2019-10-03 12:50:00,191.79,191.88,191.71,191.77,2524.0,180.3593,180.444,180.2841,180.3405,2524.0
2019-10-03 12:55:00,191.82,192.1,191.82,192.03,2086.0,180.3875,180.6509,180.3875,180.585,2086.0
2019-10-03 13:00:00,192.06,192.16,192.0,192.08,4117.0,180.6132,180.7073,180.5568,180.632,4117.0
2019-10-03 13:05:00,192.13,192.23,191.97,191.98,5030.0,180.6791,180.7731,180.5286,180.538,5030.0
2019-10-03 13:10:00,191.97,192.13,191.97,192.13,2449.0,180.5286,180.6791,180.5286,180.6791,2449.0
2019-10-03 13:15:00,192.19,192.19,192.1,192.16,2258.0,180.7355,180.7355,180.6509,180.7073,2258.0
2019-10-03 13:20:00,192.12,192.27,192.11,192.23,1900.0,180.6697,180.8107,180.6603,180.7731,1900.0
2019-10-03 13:25:00,192.23,192.37,192.21,192.21,1630.0,180.7731,180.9048,180.7543,180.7543,1630.0
2019-10-03 13:30:00,192.17,192.24,192.15,192.17,4869.0,180.7167,180.7825,180.6979,180.7167,4869.0
2019-10-03 13:35:00,192.18,192.21,192.14,192.14,3703.0,180.7261,180.7543,180.6885,180.6885,3703.0
2019-10-03 13:40:00,192.26,192.59,192.26,192.38,7351.0,180.8013,181.1116,180.8013,180.9142,7351.0
2019-10-03 13:45:00,192.39,192.4,192.29,192.31,1975.0,180.9236,180.933,180.8295,180.8483,1975.0
2019-10-03 13:50:00,192.32,192.32,192.08,192.08,2858.0,180.8577,180.8577,180.632,180.632,2858.0
2019-10-03 13:55:00,192.07,192.28,192.06,192.28,1875.0,180.6226,180.8201,180.6132,180.8201,1875.0
2019-10-03 14:00:00,192.28,192.38,192.23,192.35,2680.0,180.8201,180.9142,180.7731,180.886,2680.0
2019-10-03 14:05:00,192.41,192.45,192.33,192.37,2139.0,180.9424,180.98,180.8671,180.9048,2139.0
2019-10-03 14:10:00,192.4,192.58,192.4,192.53,2798.0,180.933,181.1022,180.933,181.0552,2798.0
2019-10-03 14:15:00,192.59,192.65,192.54,192.55,1986.0,181.1116,181.1681,181.0646,181.074,1986.0
2019-10-03 14:20:00,192.53,192.53,192.42,192.53,6854.0,181.0552,181.0552,180.9518,181.0552,6854.0
2019-10-03 14:25:00,192.58,192.7,192.58,192.61,1100.0,181.1022,181.2151,181.1022,181.1305,1100.0
2019-10-03 14:30:00,192.57,192.6,192.53,192.55,2004.0,181.0928,181.1211,181.0552,181.074,2004.0
2019-10-03 14:35:00,192.49,192.53,192.29,192.31,2375.0,181.0176,181.0552,180.8295,180.8483,2375.0
2019-10-03 14:40:00,192.31,192.4,192.27,192.32,1663.0,180.8483,180.933,180.8107,180.8577,1663.0
2019-10-03 14:45:00,192.34,192.46,192.33,192.4,1576.0,180.8765,180.9894,180.8671,180.933,1576.0
2019-10-03 14:50:00,192.41,192.41,192.21,192.33,2650.0,180.9424,180.9424,180.7543,180.8671,2650.0
2019-10-03 14:55:00,192.33,192.33,192.19,192.29,843.0,180.8671,180.8671,180.7355,180.8295,843.0
2019-10-03 15:00:00,192.29,192.29,192.22,192.27,2309.0,180.8295,180.8295,180.7637,180.8107,2309.0
2019-10-03 15:05:00,192.24,192.3,192.18,192.3,2615.0,180.7825,180.8389,180.7261,180.8389,2615.0
2019-10-03 15:10:00,192.31,192.42,192.28,192.29,2902.0,180.8483,180.9518,180.8201,180.8295,2902.0
2019-10-03 15:15:00,192.34,192.34,192.06,192.13,6186.0,180.8765,180.8765,180.6132,180.6791,6186.0
2019-10-03 15:20:00,192.08,192.17,191.99,192.0,3488.0,180.632,180.7167,180.5474,180.5568,3488.0
2019-10-03 15:25:00,192.04,192.11,192.01,192.06,2195.0,180.5944,180.6603,180.5662,180.6132,2195.0
2019-10-03 15:30:00,192.04,192.06,191.95,191.95,6216.0,180.5944,180.6132,180.5098,180.5098,6216.0
2019-10-03 15:35:00,192.03,192.13,192.02,192.09,2497.0,180.585,180.6791,180.5756,180.6414,2497.0
2019-10-03 15:40:00,192.09,192.28,192.07,192.17,4727.0,180.6414,180.8201,180.6226,180.7167,4727.0
2019-10-03 15:45:00,192.19,192.36,192.15,192.22,11696.0,180.7355,180.8954,180.6979,180.7637,11696.0
2019-10-03 15:50:00,192.23,192.57,192.15,192.56,15348.0,180.7731,181.0928,180.6979,181.0834,15348.0
2019-10-03 15:55:00,192.56,192.9,192.54,192.9,31399.0,181.0834,181.4032,181.0646,181.4032,31399.0
2019-10-04 09:30:00,193.23,194.33,193.15,194.33,11990.0,181.7135,182.7479,181.6383,182.7479,11990.0
2019-10-04 09:35:00,194.38,194.88,194.21,194.5,7114.0,182.795,183.2652,182.6351,182.9078,7114.0
2019-10-04 09:40:00,194.5,195.06,194.0,194.34,6200.0,182.9078,183.4344,182.4376,182.7573,6200.0
2019-10-04 09:45:00,194.33,194.9,194.33,194.9,4600.0,182.7479,183.284,182.7479,183.284,4600.0
2019-10-04 09:50:00,194.69,194.76,194.45,194.76,4756.0,183.0865,183.1523,182.8608,183.1523,4756.0
2019-10-04 09:55:00,194.8,194.8,194.59,194.77,2621.0,183.1899,183.1899,182.9924,183.1617,2621.0
2019-10-04 10:00:00,194.78,195.04,194.78,195.03,2830.0,183.1711,183.4156,183.1711,183.4062,2830.0
2019-10-04 10:05:00,195.12,195.26,195.12,195.24,3242.0,183.4909,183.6225,183.4909,183.6037,3242.0
2019-10-04 10:10:00,195.26,195.31,195.08,195.29,3864.0,183.6225,183.6695,183.4532,183.6507,3864.0
2019-10-04 10:15:00,195.27,195.64,195.27,195.5,6363.0,183.6319,183.9799,183.6319,183.8482,6363.0
2019-10-04 10:20:00,195.5,195.65,195.42,195.62,3422.0,183.8482,183.9893,183.773,183.9611,3422.0
2019-10-04 10:25:00,195.6,195.89,195.44,195.59,9793.0,183.9423,184.215,183.7918,183.9328,9793.0
2019-10-04 10:30:00,195.65,195.68,195.53,195.66,5116.0,183.9893,184.0175,183.8764,183.9987,5116.0
2019-10-04 10:35:00,195.59,195.79,195.5,195.65,6208.0,183.9328,184.1209,183.8482,183.9893,6208.0
2019-10-04 10:40:00,195.64,195.69,195.38,195.47,2380.0,183.9799,184.0269,183.7354,183.82,2380.0
2019-10-04 10:45:00,195.52,195.53,195.02,195.22,3395.0,183.867,183.8764,183.3968,183.5849,3395.0
2019-10-04 10:50:00,195.27,195.4,195.26,195.33,1350.0,183.6319,183.7542,183.6225,183.6883,1350.0
2019-10-04 10:55:00,195.42,195.57,195.35,195.35,1828.0,183.773,183.914,183.7072,183.7072,1828.0
2019-10-04 11:00:00,195.3,195.6,195.27,195.41,2519.0,183.6601,183.9423,183.6319,183.7636,2519.0
2019-10-04 11:05:00,195.55,195.55,195.42,195.42,748.0,183.8952,183.8952,183.773,183.773,748.0
2019-10-04 11:10:00,195.5,195.7,195.49,195.68,2497.0,183.8482,184.0363,183.8388,184.0175,2497.0
2019-10-04 11:15:00,195.72,195.83,195.66,195.83,2484.0,184.0551,184.1585,183.9987,184.1585,2484.0
2019-10-04 11:20:00,195.84,195.86,195.65,195.7,1900.0,184.1679,184.1868,183.9893,184.0363,1900.0
2019-10-04 11:25:00,195.7,195.88,195.69,195.85,1838.0,184.0363,184.2056,184.0269,184.1774,1838.0
2019-10-04 11:30:00,195.85,195.96,195.79,195.94,1853.0,184.1774,184.2808,184.1209,184.262,1853.0
2019-10-04 11:35:00,195.94,196.33,195.94,196.15,3272.0,184.262,184.6287,184.262,184.4595,3272.0
2019-10-04 11:40:00,196.13,196.13,195.98,196.08,2094.0,184.4407,184.4407,184.2996,184.3936,2094.0
2019-10-04 11:45:00,195.96,196.06,195.95,196.05,1410.0,184.2808,184.3748,184.2714,184.3654,1410.0
2019-10-04 11:50:00,196.05,196.38,196.05,196.37,3112.0,184.3654,184.6758,184.3654,184.6664,3112.0
2019-10-04 11:55:00,196.36,196.36,196.18,196.18,1545.0,184.657,184.657,184.4877,184.4877,1545.0
2019-10-04 12:00:00,196.18,196.18,196.06,196.12,4646.0,184.4877,184.4877,184.3748,184.4313,4646.0
2019-10-04 12:05:00,196.07,196.25,195.98,196.24,6992.0,184.3842,184.5535,184.2996,184.5441,6992.0
2019-10-04 12:10:00,196.2,196.28,196.0,196.27,4149.0,184.5065,184.5817,184.3184,184.5723,4149.0
2019-10-04 12:15:00,196.31,196.37,196.28,196.32,2032.0,184.6099,184.6664,184.5817,184.6193,2032.0
2019-10-04 12:20:00,196.35,196.36,196.12,196.21,5254.0,184.6476,184.657,184.4313,184.5159,5254.0
2019-10-04 12:25:00,196.26,196.28,196.12,196.21,5010.0,184.5629,184.5817,184.4313,184.5159,5010.0
2019-10-04 12:30:00,196.11,196.16,196.0,196.08,2371.0,184.4219,184.4689,184.3184,184.3936,2371.0
2019-10-04 12:35:00,196.09,196.09,195.97,195.98,2000.0,184.403,184.403,184.2902,184.2996,2000.0
2019-10-04 12:40:00,196.11,196.12,195.85,195.93,1790.0,184.4219,184.4313,184.1774,184.2526,1790.0
2019-10-04 12:45:00,195.95,195.96,195.85,195.96,1503.0,184.2714,184.2808,184.1774,184.2808,1503.0
2019-10-04 12:50:00,195.93,196.0,195.89,195.99,1700.0,184.2526,184.3184,184.215,184.309,1700.0
2019-10-04 12:55:00,195.99,196.06,195.98,196.03,780.0,184.309,184.3748,184.2996,184.3466,780.0
2019-10-04 13:00:00,196.04,196.16,195.97,196.15,1901.0,184.356,184.4689,184.2902,184.4595,1901.0
2019-10-04 13:05:00,196.12,196.12,195.92,195.92,3386.0,184.4313,184.4313,184.2432,184.2432,3386.0
2019-10-04 13:10:00,195.91,195.94,195.88,195.92,1124.0,184.2338,184.262,184.2056,184.2432,1124.0
2019-10-04 13:15:00,195.86,195.88,195.75,195.8,1401.0,184.1868,184.2056,184.0833,184.1303,1401.0
2019-10-04 13:20:00,195.76,195.81,195.71,195.81,1400.0,184.0927,184.1397,184.0457,184.1397,1400.0
2019-10-04 13:25:00,195.8,195.89,195.8,195.83,1028.0,184.1303,184.215,184.1303,184.1585,1028.0
2019-10-04 13:30:00,195.84,195.97,195.82,195.9,2688.0,184.1679,184.2902,184.1491,184.2244,2688.0
2019-10-04 13:35:00,195.9,195.9,195.53,195.53,2711.0,184.2244,184.2244,183.8764,183.8764,2711.0
2019-10-04 13:40:00,195.47,195.6,195.39,195.39,2920.0,183.82,183.9423,183.7448,183.7448,2920.0
2019-10-04 13:45:00,195.36,195.44,195.33,195.44,3645.0,183.7166,183.7918,183.6883,183.7918,3645.0
2019-10-04 13:50:00,195.45,195.46,195.19,195.25,3377.0,183.8012,183.8106,183.5567,183.6131,3377.0
2019-10-04 13:55:00,195.27,195.34,195.15,195.21,3521.0,183.6319,183.6977,183.5191,183.5755,3521.0
2019-10-04 14:00:00,195.23,195.31,195.07,195.15,5296.0,183.5943,183.6695,183.4438,183.5191,5296.0
2019-10-04 14:05:00,195.11,195.13,194.93,195.13,4840.0,183.4815,183.5003,183.3122,183.5003,4840.0
2019-10-04 14:10:00,195.14,195.18,195.02,195.15,7036.0,183.5097,183.5473,183.3968,183.5191,7036.0
2019-10-04 14:15:00,195.32,195.32,195.13,195.21,3641.0,183.6789,183.6789,183.5003,183.5755,3641.0
2019-10-04 14:20:00,195.21,195.28,195.13,195.15,6427.0,183.5755,183.6413,183.5003,183.5191,6427.0
2019-10-04 14:25:00,195.16,195.16,195.04,195.06,3526.0,183.5285,183.5285,183.4156,183.4344,3526.0
2019-10-04 14:30:00,194.99,195.05,194.93,195.01,3922.0,183.3686,183.425,183.3122,183.3874,3922.0
2019-10-04 14:35:00,195.05,195.16,195.02,195.04,3720.0,183.425,183.5285,183.3968,183.4156,3720.0
2019-10-04 14:40:00,195.06,195.09,194.9,194.9,5419.0,183.4344,183.4626,183.284,183.284,5419.0
2019-10-04 14:45:00,194.93,194.95,194.78,194.87,5001.0,183.3122,183.331,183.1711,183.2558,5001.0
2019-10-04 14:50:00,194.83,194.87,194.65,194.71,4033.0,183.2181,183.2558,183.0489,183.1053,4033.0
2019-10-04 14:55:00,194.72,194.85,194.71,194.74,8837.0,183.1147,183.237,183.1053,183.1335,8837.0
2019-10-04 15:00:00,194.74,194.78,194.56,194.64,3147.0,183.1335,183.1711,182.9642,183.0395,3147.0
2019-10-04 15:05:00,194.67,194.68,194.29,194.53,8181.0,183.0677,183.0771,182.7103,182.936,8181.0
2019-10-04 15:10:00,194.53,194.62,194.2,194.24,7113.0,182.936,183.0207,182.6257,182.6633,7113.0
2019-10-04 15:15:00,194.19,194.35,194.19,194.34,6319.0,182.6163,182.7668,182.6163,182.7573,6319.0
2019-10-04 15:20:00,194.33,194.36,194.0,194.02,5656.0,182.7479,182.7762,182.4376,182.4564,5656.0
2019-10-04 15:25:00,194.05,194.44,194.05,194.27,7170.0,182.4846,182.8514,182.4846,182.6915,7170.0
2019-10-04 15:30:00,194.34,194.8,194.34,194.8,4480.0,182.7573,183.1899,182.7573,183.1899,4480.0
2019-10-04 15:35:00,194.78,194.8,194.67,194.77,3924.0,183.1711,183.1899,183.0677,183.1617,3924.0
2019-10-04 15:40:00,194.77,194.86,194.73,194.75,5254.0,183.1617,183.2464,183.1241,183.1429,5254.0
2019-10-04 15:45:00,194.8,194.86,194.66,194.72,13910.0,183.1899,183.2464,183.0583,183.1147,13910.0
2019-10-04 15:50:00,194.77,194.8,194.29,194.61,21857.0,183.1617,183.1899,182.7103,183.0113,21857.0
2019-10-04 15:55:00,194.64,194.93,194.56,194.62,36216.0,183.0395,183.3122,182.9642,183.0207,36216.0
2019-10-07 09:30:00,193.54,194.46,192.01,193.08,19634.0,182.005,182.8702,180.5662,181.5724,19634.0
2019-10-07 09:35:00,193.4,193.69,193.11,193.28,3734.0,181.8734,182.1461,181.6007,181.7605,3734.0
2019-10-07 09:40:00,193.22,193.39,193.08,193.15,2500.0,181.7041,181.864,181.5724,181.6383,2500.0
2019-10-07 09:45:00,193.12,193.12,192.61,192.65,2227.0,181.6101,181.6101,181.1305,181.1681,2227.0
2019-10-07 09:50:00,192.8,193.09,192.6,192.78,5260.0,181.3091,181.5818,181.1211,181.2903,5260.0
2019-10-07 09:55:00,192.75,192.94,192.75,192.85,3108.0,181.2621,181.4408,181.2621,181.3562,3108.0
2019-10-07 10:00:00,192.78,192.93,192.69,192.88,3154.0,181.2903,181.4314,181.2057,181.3844,3154.0
2019-10-07 10:05:00,192.94,193.1,192.87,192.99,11242.0,181.4408,181.5913,181.375,181.4878,11242.0
2019-10-07 10:10:00,193.0,193.06,192.83,192.83,8119.0,181.4972,181.5536,181.3373,181.3373,8119.0
2019-10-07 10:15:00,192.83,192.83,192.4,192.4,2326.0,181.3373,181.3373,180.933,180.933,2326.0
2019-10-07 10:20:00,192.34,192.46,192.33,192.4,6832.0,180.8765,180.9894,180.8671,180.933,6832.0
2019-10-07 10:25:00,192.41,192.8,192.38,192.72,3705.0,180.9424,181.3091,180.9142,181.2339,3705.0
2019-10-07 10:30:00,192.67,192.78,192.5,192.57,9441.0,181.1869,181.2903,181.027,181.0928,9441.0
2019-10-07 10:35:00,192.55,192.56,192.34,192.39,5026.0,181.074,181.0834,180.8765,180.9236,5026.0
2019-10-07 10:40:00,192.34,192.91,192.32,192.86,6351.0,180.8765,181.4126,180.8577,181.3656,6351.0
2019-10-07 10:45:00,192.87,192.91,192.57,192.63,5100.0,181.375,181.4126,181.0928,181.1493,5100.0
2019-10-07 10:50:00,192.66,192.71,192.52,192.64,6900.0,181.1775,181.2245,181.0458,181.1587,6900.0
2019-10-07 10:55:00,192.66,192.93,192.64,192.75,3899.0,181.1775,181.4314,181.1587,181.2621,3899.0
2019-10-07 11:00:00,192.74,192.79,192.68,192.72,6951.0,181.2527,181.2997,181.1963,181.2339,6951.0
2019-10-07 11:05:00,192.72,192.99,192.72,192.94,10340.0,181.2339,181.4878,181.2339,181.4408,10340.0
2019-10-07 11:10:00,192.93,192.98,192.81,192.86,7749.0,181.4314,181.4784,181.3185,181.3656,7749.0
2019-10-07 11:15:00,192.86,193.0,192.76,192.78,8862.0,181.3656,181.4972,181.2715,181.2903,8862.0
2019-10-07 11:20:00,192.82,193.06,192.81,192.95,21084.0,181.3279,181.5536,181.3185,181.4502,21084.0
2019-10-07 11:25:00,192.98,193.42,192.98,193.24,5589.0,181.4784,181.8922,181.4784,181.7229,5589.0
2019-10-07 11:30:00,193.31,193.46,193.27,193.37,5505.0,181.7887,181.9298,181.7511,181.8452,5505.0
2019-10-07 11:35:00,193.36,193.36,193.18,193.18,6827.0,181.8358,181.8358,181.6665,181.6665,6827.0
2019-10-07 11:40:00,193.09,193.32,193.07,193.24,6850.0,181.5818,181.7981,181.563,181.7229,6850.0
2019-10-07 11:45:00,193.25,193.29,193.15,193.19,6191.0,181.7323,181.7699,181.6383,181.6759,6191.0
2019-10-07 11:50:00,193.22,193.66,193.19,193.65,10376.0,181.7041,182.1179,181.6759,182.1085,10376.0
2019-10-07 11:55:00,193.62,193.62,193.39,193.59,3814.0,182.0803,182.0803,181.864,182.052,3814.0
2019-10-07 12:00:00,193.65,193.65,193.31,193.31,5685.0,182.1085,182.1085,181.7887,181.7887,5685.0
2019-10-07 12:05:00,193.26,193.39,193.15,193.18,7315.0,181.7417,181.864,181.6383,181.6665,7315.0
2019-10-07 12:10:00,193.17,193.32,193.14,193.31,3825.0,181.6571,181.7981,181.6289,181.7887,3825.0
2019-10-07 12:15:00,193.28,193.31,193.2,193.2,2922.0,181.7605,181.7887,181.6853,181.6853,2922.0
2019-10-07 12:20:00,193.21,193.21,192.97,192.97,4859.0,181.6947,181.6947,181.469,181.469,4859.0
2019-10-07 12:25:00,192.99,193.0,192.91,192.99,2525.0,181.4878,181.4972,181.4126,181.4878,2525.0
2019-10-07 12:30:00,192.96,193.02,192.95,192.96,2990.0,181.4596,181.516,181.4502,181.4596,2990.0
2019-10-07 12:35:00,193.03,193.14,192.96,193.06,3205.0,181.5254,181.6289,181.4596,181.5536,3205.0
2019-10-07 12:40:00,193.08,193.11,192.71,192.71,16902.0,181.5724,181.6007,181.2245,181.2245,16902.0
2019-10-07 12:45:00,192.68,192.93,192.65,192.93,4933.0,181.1963,181.4314,181.1681,181.4314,4933.0
2019-10-07 12:50:00,192.89,192.93,192.67,192.71,5990.0,181.3938,181.4314,181.1869,181.2245,5990.0
2019-10-07 12:55:00,192.75,192.76,192.51,192.58,4850.0,181.2621,181.2715,181.0364,181.1022,4850.0
2019-10-07 13:00:00,192.56,192.65,192.53,192.62,6982.0,181.0834,181.1681,181.0552,181.1399,6982.0
2019-10-07 13:05:00,192.57,192.64,192.44,192.45,13595.0,181.0928,181.1587,180.9706,180.98,13595.0
2019-10-07 13:10:00,192.38,192.54,192.31,192.45,3990.0,180.9142,181.0646,180.8483,180.98,3990.0
2019-10-07 13:15:00,192.44,192.44,192.27,192.31,4555.0,180.9706,180.9706,180.8107,180.8483,4555.0
2019-10-07 13:20:00,192.34,192.5,192.34,192.39,3943.0,180.8765,181.027,180.8765,180.9236,3943.0
2019-10-07 13:25:00,192.42,192.48,192.39,192.48,2850.0,180.9518,181.0082,180.9236,181.0082,2850.0
2019-10-07 13:30:00,192.48,193.05,192.45,192.89,12530.0,181.0082,181.5442,180.98,181.3938,12530.0
2019-10-07 13:35:00,192.85,192.99,192.7,192.8,10125.0,181.3562,181.4878,181.2151,181.3091,10125.0
2019-10-07 13:40:00,192.76,192.91,192.76,192.91,5877.0,181.2715,181.4126,181.2715,181.4126,5877.0
2019-10-07 13:45:00,192.9,192.9,192.64,192.64,25575.0,181.4032,181.4032,181.1587,181.1587,25575.0
2019-10-07 13:50:00,192.64,192.74,192.47,192.56,20431.0,181.1587,181.2527,180.9988,181.0834,20431.0
2019-10-07 13:55:00,192.54,192.71,192.42,192.61,19905.0,181.0646,181.2245,180.9518,181.1305,19905.0
2019-10-07 14:00:00,192.59,192.62,192.3,192.3,12534.0,181.1116,181.1399,180.8389,180.8389,12534.0
2019-10-07 14:05:00,192.33,192.34,192.07,192.13,5907.0,180.8671,180.8765,180.6226,180.6791,5907.0
2019-10-07 14:10:00,192.23,192.24,192.04,192.1,4236.0,180.7731,180.7825,180.5944,180.6509,4236.0
2019-10-07 14:15:00,192.14,192.3,192.08,192.26,8425.0,180.6885,180.8389,180.632,180.8013,8425.0
2019-10-07 14:20:00,192.26,192.31,192.14,192.26,7468.0,180.8013,180.8483,180.6885,180.8013,7468.0
2019-10-07 14:25:00,192.23,192.44,192.23,192.44,2740.0,180.7731,180.9706,180.7731,180.9706,2740.0
2019-10-07 14:30:00,192.39,192.45,192.17,192.28,7342.0,180.9236,180.98,180.7167,180.8201,7342.0
2019-10-07 14:35:00,192.26,192.27,192.05,192.08,5292.0,180.8013,180.8107,180.6038,180.632,5292.0
2019-10-07 14:40:00,192.08,192.17,192.01,192.08,8678.0,180.632,180.7167,180.5662,180.632,8678.0
2019-10-07 14:45:00,192.05,192.1,191.93,192.03,11630.0,180.6038,180.6509,180.491,180.585,11630.0
2019-10-07 14:50:00,191.96,191.99,191.79,191.9,5200.0,180.5192,180.5474,180.3593,180.4628,5200.0
2019-10-07 14:55:00,191.9,192.05,191.88,192.02,6012.0,180.4628,180.6038,180.444,180.5756,6012.0
2019-10-07 15:00:00,192.04,192.13,191.97,192.1,9911.0,180.5944,180.6791,180.5286,180.6509,9911.0
2019-10-07 15:05:00,192.09,192.12,191.96,192.03,5934.0,180.6414,180.6697,180.5192,180.585,5934.0
2019-10-07 15:10:00,192.02,192.22,191.99,192.22,11423.0,180.5756,180.7637,180.5474,180.7637,11423.0
2019-10-07 15:15:00,192.2,192.35,192.2,192.23,12391.0,180.7449,180.886,180.7449,180.7731,12391.0
2019-10-07 15:20:00,192.23,192.24,191.97,192.03,11227.0,180.7731,180.7825,180.5286,180.585,11227.0
2019-10-07 15:25:00,192.03,192.14,192.01,192.02,17184.0,180.585,180.6885,180.5662,180.5756,17184.0
2019-10-07 15:30:00,192.06,192.06,191.71,191.71,7080.0,180.6132,180.6132,180.2841,180.2841,7080.0
2019-10-07 15:35:00,191.73,191.86,191.73,191.79,8396.0,180.3029,180.4252,180.3029,180.3593,8396.0
2019-10-07 15:40:00,191.78,191.82,191.63,191.68,7272.0,180.3499,180.3875,180.2089,180.2559,7272.0
2019-10-07 15:45:00,191.68,191.78,191.5,191.51,18330.0,180.2559,180.3499,180.0866,180.096,18330.0
2019-10-07 15:50:00,191.53,191.62,191.28,191.51,41015.0,180.1148,180.1995,179.8797,180.096,41015.0
2019-10-07 15:55:00,191.52,191.74,191.06,191.11,120338.0,180.1054,180.3123,179.6728,179.7199,120338.0
2019-10-08 09:30:00,190.87,190.96,190.01,190.65,17546.0,179.4942,179.5788,178.6854,179.2873,17546.0
2019-10-08 09:35:00,190.68,191.08,190.16,190.7,6596.0,179.3155,179.6916,178.8265,179.3343,6596.0
2019-10-08 09:40:00,190.64,190.64,190.19,190.24,6819.0,179.2779,179.2779,178.8547,178.9017,6819.0
2019-10-08 09:45:00,190.24,190.24,189.84,190.02,5805.0,178.9017,178.9017,178.5255,178.6948,5805.0
2019-10-08 09:50:00,189.92,190.41,189.65,190.31,103697.0,178.6008,179.0616,178.3469,178.9675,103697.0
2019-10-08 09:55:00,190.44,190.44,190.1,190.11,9385.0,179.0898,179.0898,178.7701,178.7795,9385.0
2019-10-08 10:00:00,190.14,190.54,190.13,190.41,11117.0,178.8077,179.1838,178.7983,179.0616,11117.0
2019-10-08 10:05:00,190.21,190.21,189.58,189.68,4704.0,178.8735,178.8735,178.281,178.3751,4704.0
2019-10-08 10:10:00,189.58,189.7,189.29,189.7,2846.0,178.281,178.3939,178.0083,178.3939,2846.0
2019-10-08 10:15:00,189.69,190.15,189.68,190.13,6908.0,178.3845,178.8171,178.3751,178.7983,6908.0
2019-10-08 10:20:00,190.14,190.29,189.97,190.26,6381.0,178.8077,178.9487,178.6478,178.9205,6381.0
2019-10-08 10:25:00,190.23,190.28,190.1,190.2,7100.0,178.8923,178.9393,178.7701,178.8641,7100.0
2019-10-08 10:30:00,190.16,190.52,190.13,190.23,7992.0,178.8265,179.165,178.7983,178.8923,7992.0
2019-10-08 10:35:00,190.2,190.5,190.04,190.49,12100.0,178.8641,179.1462,178.7136,179.1368,12100.0
2019-10-08 10:40:00,190.53,190.59,190.32,190.33,6824.0,179.1744,179.2308,178.9769,178.9863,6824.0
2019-10-08 10:45:00,190.27,190.33,190.08,190.2,4306.0,178.9299,178.9863,178.7512,178.8641,4306.0
2019-10-08 10:50:00,190.17,190.4,190.17,190.29,4524.0,178.8359,179.0522,178.8359,178.9487,4524.0
2019-10-08 10:55:00,190.34,190.64,190.34,190.53,13480.0,178.9957,179.2779,178.9957,179.1744,13480.0
2019-10-08 11:00:00,190.55,190.68,190.44,190.44,9757.0,179.1932,179.3155,179.0898,179.0898,9757.0
2019-10-08 11:05:00,190.51,190.53,190.09,190.21,4212.0,179.1556,179.1744,178.7606,178.8735,4212.0
2019-10-08 11:10:00,190.25,190.36,190.03,190.12,5361.0,178.9111,179.0146,178.7042,178.7889,5361.0
2019-10-08 11:15:00,190.08,190.25,190.06,190.09,1542.0,178.7512,178.9111,178.7324,178.7606,1542.0
2019-10-08 11:20:00,190.1,190.11,189.87,189.98,10028.0,178.7701,178.7795,178.5538,178.6572,10028.0
2019-10-08 11:25:00,189.8,189.98,189.75,189.79,4098.0,178.4879,178.6572,178.4409,178.4785,4098.0
2019-10-08 11:30:00,189.68,189.68,189.34,189.39,2793.0,178.3751,178.3751,178.0553,178.1024,2793.0
2019-10-08 11:35:00,189.46,189.92,189.46,189.81,2399.0,178.1682,178.6008,178.1682,178.4973,2399.0
2019-10-08 11:40:00,189.82,190.0,189.7,189.82,3118.0,178.5067,178.676,178.3939,178.5067,3118.0
2019-10-08 11:45:00,189.94,189.96,189.65,189.65,1731.0,178.6196,178.6384,178.3469,178.3469,1731.0
2019-10-08 11:50:00,189.67,189.9,189.67,189.8,2865.0,178.3657,178.582,178.3657,178.4879,2865.0
2019-10-08 11:55:00,189.77,189.89,189.67,189.75,1987.0,178.4597,178.5726,178.3657,178.4409,1987.0
2019-10-08 12:00:00,189.75,189.94,189.69,189.78,4624.0,178.4409,178.6196,178.3845,178.4691,4624.0
2019-10-08 12:05:00,189.72,189.84,189.67,189.84,2574.0,178.4127,178.5255,178.3657,178.5255,2574.0
2019-10-08 12:10:00,189.83,189.97,189.78,189.97,3490.0,178.5161,178.6478,178.4691,178.6478,3490.0
2019-10-08 12:15:00,189.94,190.19,189.9,190.19,7714.0,178.6196,178.8547,178.582,178.8547,7714.0
2019-10-08 12:20:00,190.16,190.33,190.14,190.33,7085.0,178.8265,178.9863,178.8077,178.9863,7085.0
2019-10-08 12:25:00,190.34,190.44,190.25,190.27,5847.0,178.9957,179.0898,178.9111,178.9299,5847.0
2019-10-08 12:30:00,190.24,190.28,190.14,190.24,6403.0,178.9017,178.9393,178.8077,178.9017,6403.0
2019-10-08 12:35:00,190.33,190.33,190.18,190.25,4110.0,178.9863,178.9863,178.8453,178.9111,4110.0
2019-10-08 12:40:00,190.26,190.38,190.21,190.3,9506.0,178.9205,179.0334,178.8735,178.9581,9506.0
2019-10-08 12:45:00,190.39,190.83,190.34,190.36,7162.0,179.0428,179.4565,178.9957,179.0146,7162.0
2019-10-08 12:50:00,190.41,190.41,190.23,190.27,3981.0,179.0616,179.0616,178.8923,178.9299,3981.0
2019-10-08 12:55:00,190.3,190.31,190.1,190.18,1226.0,178.9581,178.9675,178.7701,178.8453,1226.0
2019-10-08 13:00:00,190.21,190.25,190.13,190.19,2770.0,178.8735,178.9111,178.7983,178.8547,2770.0
2019-10-08 13:05:00,190.06,190.06,189.92,189.92,2300.0,178.7324,178.7324,178.6008,178.6008,2300.0
2019-10-08 13:10:00,189.99,190.1,189.92,190.04,2573.0,178.6666,178.7701,178.6008,178.7136,2573.0
2019-10-08 13:15:00,190.11,190.18,190.06,190.12,7517.0,178.7795,178.8453,178.7324,178.7889,7517.0
2019-10-08 13:20:00,190.13,190.3,190.12,190.19,3292.0,178.7983,178.9581,178.7889,178.8547,3292.0
2019-10-08 13:25:00,190.23,190.3,190.23,190.28,1637.0,178.8923,178.9581,178.8923,178.9393,1637.0
2019-10-08 13:30:00,190.28,190.43,190.21,190.31,4925.0,178.9393,179.0804,178.8735,178.9675,4925.0
2019-10-08 13:35:00,190.28,190.29,190.13,190.29,4402.0,178.9393,178.9487,178.7983,178.9487,4402.0
2019-10-08 13:40:00,190.29,190.53,190.29,190.49,1015.0,178.9487,179.1744,178.9487,179.1368,1015.0
2019-10-08 13:45:00,190.5,190.53,190.35,190.41,3100.0,179.1462,179.1744,179.0052,179.0616,3100.0
2019-10-08 13:50:00,190.4,190.44,190.35,190.39,1430.0,179.0522,179.0898,179.0052,179.0428,1430.0
2019-10-08 13:55:00,190.42,190.43,190.32,190.32,4785.0,179.071,179.0804,178.9769,178.9769,4785.0
2019-10-08 14:00:00,190.33,190.33,190.04,190.06,5062.0,178.9863,178.9863,178.7136,178.7324,5062.0
2019-10-08 14:05:00,190.17,190.21,190.15,190.16,2625.0,178.8359,178.8735,178.8171,178.8265,2625.0
2019-10-08 14:10:00,190.1,190.16,190.07,190.12,1793.0,178.7701,178.8265,178.7418,178.7889,1793.0
2019-10-08 14:15:00,190.21,190.31,190.15,190.3,3515.0,178.8735,178.9675,178.8171,178.9581,3515.0
2019-10-08 14:20:00,190.32,190.48,190.28,190.48,2500.0,178.9769,179.1274,178.9393,179.1274,2500.0
2019-10-08 14:25:00,190.53,190.77,190.53,190.72,3082.0,179.1744,179.4001,179.1744,179.3531,3082.0
2019-10-08 14:30:00,190.79,191.12,190.77,190.98,5962.0,179.4189,179.7293,179.4001,179.5976,5962.0
2019-10-08 14:35:00,191.09,191.39,191.03,191.19,3021.0,179.701,179.9832,179.6446,179.7951,3021.0
2019-10-08 14:40:00,191.13,191.14,190.75,190.75,6129.0,179.7387,179.7481,179.3813,179.3813,6129.0
2019-10-08 14:45:00,190.78,190.93,190.77,190.9,8818.0,179.4095,179.5506,179.4001,179.5224,8818.0
2019-10-08 14:50:00,190.85,190.92,190.79,190.89,4495.0,179.4754,179.5412,179.4189,179.513,4495.0
2019-10-08 14:55:00,190.91,191.1,190.08,190.54,13318.0,179.5318,179.7105,178.7512,179.1838,13318.0
2019-10-08 15:00:00,191.0,191.07,190.57,190.58,3115.0,179.6164,179.6822,179.212,179.2214,3115.0
2019-10-08 15:05:00,190.7,190.7,190.46,190.58,4052.0,179.3343,179.3343,179.1086,179.2214,4052.0
2019-10-08 15:10:00,190.47,190.51,190.28,190.4,2107.0,179.118,179.1556,178.9393,179.0522,2107.0
2019-10-08 15:15:00,190.36,190.61,190.3,190.56,4169.0,179.0146,179.2497,178.9581,179.2026,4169.0
2019-10-08 15:20:00,190.68,190.83,190.53,190.6,9831.0,179.3155,179.4565,179.1744,179.2403,9831.0
2019-10-08 15:25:00,190.52,190.63,190.52,190.63,5230.0,179.165,179.2685,179.165,179.2685,5230.0
2019-10-08 15:30:00,190.59,190.9,190.55,190.58,8117.0,179.2308,179.5224,179.1932,179.2214,8117.0
2019-10-08 15:35:00,190.5,190.62,190.1,190.1,5456.0,179.1462,179.2591,178.7701,178.7701,5456.0
2019-10-08 15:40:00,190.14,190.19,189.8,190.05,5837.0,178.8077,178.8547,178.4879,178.723,5837.0
2019-10-08 15:45:00,190.08,190.11,189.84,189.91,7555.0,178.7512,178.7795,178.5255,178.5914,7555.0
2019-10-08 15:50:00,189.82,190.07,189.75,189.81,19215.0,178.5067,178.7418,178.4409,178.4973,19215.0
2019-10-08 15:55:00,189.77,189.82,189.45,189.58,42754.0,178.4597,178.5067,178.1588,178.281,42754.0
2019-10-09 09:30:00,191.49,191.49,191.35,191.35,8618.0,180.0772,180.0772,179.9456,179.9456,8618.0
2019-10-09 09:35:00,191.84,191.96,190.57,191.58,8289.0,180.4063,180.5192,179.212,180.1618,8289.0
2019-10-09 09:40:00,191.35,191.57,191.21,191.26,5308.0,179.9456,180.1524,179.8139,179.8609,5308.0
2019-10-09 09:45:00,191.34,191.72,191.3,191.43,6961.0,179.9361,180.2935,179.8985,180.0208,6961.0
2019-10-09 09:50:00,191.36,191.38,190.7,190.81,4044.0,179.955,179.9738,179.3343,179.4377,4044.0
2019-10-09 09:55:00,190.69,190.89,190.69,190.73,3541.0,179.3249,179.513,179.3249,179.3625,3541.0
2019-10-09 10:00:00,190.8,191.26,190.8,191.14,2197.0,179.4283,179.8609,179.4283,179.7481,2197.0
2019-10-09 10:05:00,191.19,191.54,191.14,191.24,6136.0,179.7951,180.1242,179.7481,179.8421,6136.0
2019-10-09 10:10:00,191.22,191.31,191.01,191.01,4884.0,179.8233,179.9079,179.6258,179.6258,4884.0
2019-10-09 10:15:00,190.99,191.1,190.98,191.05,2335.0,179.607,179.7105,179.5976,179.6634,2335.0
2019-10-09 10:20:00,191.14,191.24,191.02,191.02,4565.0,179.7481,179.8421,179.6352,179.6352,4565.0
2019-10-09 10:25:00,191.18,191.23,191.14,191.23,800.0,179.7857,179.8327,179.7481,179.8327,800.0
2019-10-09 10:30:00,191.23,191.31,191.07,191.14,11957.0,179.8327,179.9079,179.6822,179.7481,11957.0
2019-10-09 10:35:00,191.1,191.1,190.95,191.0,4075.0,179.7105,179.7105,179.5694,179.6164,4075.0
2019-10-09 10:40:00,191.03,191.09,190.95,191.05,5921.0,179.6446,179.701,179.5694,179.6634,5921.0
2019-10-09 10:45:00,191.15,191.21,191.08,191.11,3941.0,179.7575,179.8139,179.6916,179.7199,3941.0
2019-10-09 10:50:00,191.15,191.19,191.0,191.14,3074.0,179.7575,179.7951,179.6164,179.7481,3074.0
2019-10-09 10:55:00,191.04,191.14,191.0,191.03,3908.0,179.654,179.7481,179.6164,179.6446,3908.0
2019-10-09 11:00:00,191.05,191.07,190.71,190.83,3297.0,179.6634,179.6822,179.3437,179.4565,3297.0
2019-10-09 11:05:00,190.87,190.96,190.82,190.91,4400.0,179.4942,179.5788,179.4471,179.5318,4400.0
2019-10-09 11:10:00,190.93,190.96,190.78,190.84,2603.0,179.5506,179.5788,179.4095,179.4659,2603.0
2019-10-09 11:15:00,190.84,191.18,190.84,191.16,3028.0,179.4659,179.7857,179.4659,179.7669,3028.0
2019-10-09 11:20:00,191.21,191.31,191.21,191.25,2488.0,179.8139,179.9079,179.8139,179.8515,2488.0
2019-10-09 11:25:00,191.29,191.29,191.04,191.07,10461.0,179.8891,179.8891,179.654,179.6822,10461.0
2019-10-09 11:30:00,191.09,191.25,191.0,191.24,3220.0,179.701,179.8515,179.6164,179.8421,3220.0
2019-10-09 11:35:00,191.31,191.37,191.19,191.37,3306.0,179.9079,179.9644,179.7951,179.9644,3306.0
2019-10-09 11:40:00,191.36,191.36,191.25,191.31,3065.0,179.955,179.955,179.8515,179.9079,3065.0
2019-10-09 11:45:00,191.31,191.43,191.24,191.25,8382.0,179.9079,180.0208,179.8421,179.8515,8382.0
2019-10-09 11:50:00,191.27,191.52,191.24,191.5,3939.0,179.8703,180.1054,179.8421,180.0866,3939.0
2019-10-09 11:55:00,191.51,191.67,191.36,191.67,2364.0,180.096,180.2465,179.955,180.2465,2364.0
2019-10-09 12:00:00,191.69,191.81,191.68,191.81,3621.0,180.2653,180.3781,180.2559,180.3781,3621.0
2019-10-09 12:05:00,191.79,191.94,191.63,191.63,3308.0,180.3593,180.5004,180.2089,180.2089,3308.0
2019-10-09 12:10:00,191.66,191.7,191.6,191.69,933.0,180.2371,180.2747,180.1807,180.2653,933.0
2019-10-09 12:15:00,191.69,191.69,191.62,191.65,800.0,180.2653,180.2653,180.1995,180.2277,800.0
2019-10-09 12:20:00,191.62,191.68,191.59,191.64,1400.0,180.1995,180.2559,180.1712,180.2183,1400.0
2019-10-09 12:25:00,191.64,191.74,191.64,191.69,300.0,180.2183,180.3123,180.2183,180.2653,300.0
2019-10-09 12:30:00,191.74,191.88,191.74,191.88,2581.0,180.3123,180.444,180.3123,180.444,2581.0
2019-10-09 12:35:00,191.87,191.96,191.86,191.94,1641.0,180.4346,180.5192,180.4252,180.5004,1641.0
2019-10-09 12:40:00,191.95,192.0,191.92,191.99,1017.0,180.5098,180.5568,180.4816,180.5474,1017.0
2019-10-09 12:45:00,192.02,192.05,191.97,192.01,1706.0,180.5756,180.6038,180.5286,180.5662,1706.0
2019-10-09 12:50:00,192.01,192.03,191.92,191.92,2704.0,180.5662,180.585,180.4816,180.4816,2704.0
2019-10-09 12:55:00,191.94,192.15,191.88,192.15,1705.0,180.5004,180.6979,180.444,180.6979,1705.0
2019-10-09 13:00:00,192.24,192.59,192.21,192.26,4603.0,180.7825,181.1116,180.7543,180.8013,4603.0
2019-10-09 13:05:00,192.21,192.21,192.05,192.1,1600.0,180.7543,180.7543,180.6038,180.6509,1600.0
2019-10-09 13:10:00,192.09,192.09,191.96,191.96,1889.0,180.6414,180.6414,180.5192,180.5192,1889.0
2019-10-09 13:15:00,191.99,192.05,191.89,191.89,2556.0,180.5474,180.6038,180.4534,180.4534,2556.0
2019-10-09 13:20:00,191.89,191.96,191.89,191.96,528.0,180.4534,180.5192,180.4534,180.5192,528.0
2019-10-09 13:25:00,192.0,192.0,191.89,191.89,1500.0,180.5568,180.5568,180.4534,180.4534,1500.0
2019-10-09 13:30:00,191.94,192.08,191.94,192.05,2809.0,180.5004,180.632,180.5004,180.6038,2809.0
2019-10-09 13:35:00,192.09,192.13,191.99,192.01,3200.0,180.6414,180.6791,180.5474,180.5662,3200.0
2019-10-09 13:40:00,192.01,192.03,191.95,191.95,4867.0,180.5662,180.585,180.5098,180.5098,4867.0
2019-10-09 13:45:00,191.96,192.04,191.91,192.02,2613.0,180.5192,180.5944,180.4722,180.5756,2613.0
2019-10-09 13:50:00,191.97,192.05,191.92,191.92,5589.0,180.5286,180.6038,180.4816,180.4816,5589.0
2019-10-09 13:55:00,191.92,191.94,191.83,191.83,2515.0,180.4816,180.5004,180.3969,180.3969,2515.0
2019-10-09 14:00:00,191.81,191.9,191.74,191.9,1746.0,180.3781,180.4628,180.3123,180.4628,1746.0
2019-10-09 14:05:00,191.89,192.05,191.89,191.96,1572.0,180.4534,180.6038,180.4534,180.5192,1572.0
2019-10-09 14:10:00,191.94,191.99,191.83,191.89,2683.0,180.5004,180.5474,180.3969,180.4534,2683.0
2019-10-09 14:15:00,191.76,191.95,191.76,191.94,2271.0,180.3311,180.5098,180.3311,180.5004,2271.0
2019-10-09 14:20:00,192.0,192.03,191.96,191.96,3412.0,180.5568,180.585,180.5192,180.5192,3412.0
2019-10-09 14:25:00,191.93,192.0,191.89,191.91,1800.0,180.491,180.5568,180.4534,180.4722,1800.0
2019-10-09 14:30:00,191.91,191.98,191.83,191.83,2927.0,180.4722,180.538,180.3969,180.3969,2927.0
2019-10-09 14:35:00,191.84,191.9,191.84,191.89,2201.0,180.4063,180.4628,180.4063,180.4534,2201.0
2019-10-09 14:40:00,191.86,191.93,191.85,191.85,2748.0,180.4252,180.491,180.4158,180.4158,2748.0
2019-10-09 14:45:00,191.83,191.9,191.79,191.8,5024.0,180.3969,180.4628,180.3593,180.3687,5024.0
2019-10-09 14:50:00,191.8,191.89,191.63,191.87,13960.0,180.3687,180.4534,180.2089,180.4346,13960.0
2019-10-09 14:55:00,191.82,191.82,191.57,191.65,3835.0,180.3875,180.3875,180.1524,180.2277,3835.0
2019-10-09 15:00:00,191.64,191.9,191.64,191.74,4039.0,180.2183,180.4628,180.2183,180.3123,4039.0
2019-10-09 15:05:00,191.74,191.83,191.71,191.72,5240.0,180.3123,180.3969,180.2841,180.2935,5240.0
2019-10-09 15:10:00,191.71,191.71,191.55,191.55,3601.0,180.2841,180.2841,180.1336,180.1336,3601.0
2019-10-09 15:15:00,191.57,191.62,191.56,191.58,2802.0,180.1524,180.1995,180.143,180.1618,2802.0
2019-10-09 15:20:00,191.56,191.57,191.48,191.57,7534.0,180.143,180.1524,180.0678,180.1524,7534.0
2019-10-09 15:25:00,191.56,191.58,191.36,191.44,5381.0,180.143,180.1618,179.955,180.0302,5381.0
2019-10-09 15:30:00,191.47,191.63,191.41,191.61,7721.0,180.0584,180.2089,180.002,180.1901,7721.0
2019-10-09 15:35:00,191.62,191.88,191.61,191.84,9120.0,180.1995,180.444,180.1901,180.4063,9120.0
2019-10-09 15:40:00,191.85,191.94,191.35,191.35,12695.0,180.4158,180.5004,179.9456,179.9456,12695.0
2019-10-09 15:45:00,191.31,191.49,191.26,191.34,7830.0,179.9079,180.0772,179.8609,179.9361,7830.0
2019-10-09 15:50:00,191.3,191.63,191.29,191.57,11152.0,179.8985,180.2089,179.8891,180.1524,11152.0
2019-10-09 15:55:00,191.63,191.63,191.18,191.33,46789.0,180.2089,180.2089,179.7857,179.9267,46789.0
2019-10-10 09:30:00,190.93,191.46,190.52,190.85,21984.0,179.5506,180.049,179.165,179.4754,21984.0
2019-10-10 09:35:00,190.61,191.38,190.61,190.96,3700.0,179.2497,179.9738,179.2497,179.5788,3700.0
2019-10-10 09:40:00,190.92,190.93,190.48,190.56,4600.0,179.5412,179.5506,179.1274,179.2026,4600.0
2019-10-10 09:45:00,190.75,191.05,190.59,190.89,3547.0,179.3813,179.6634,179.2308,179.513,3547.0
2019-10-10 09:50:00,190.86,191.17,190.63,190.89,5692.0,179.4848,179.7763,179.2685,179.513,5692.0
2019-10-10 09:55:00,190.95,191.25,190.9,191.12,6205.0,179.5694,179.8515,179.5224,179.7293,6205.0
2019-10-10 10:00:00,191.13,191.34,190.94,191.34,5749.0,179.7387,179.9361,179.56,179.9361,5749.0
2019-10-10 10:05:00,191.41,191.55,191.28,191.54,2056.0,180.002,180.1336,179.8797,180.1242,2056.0
2019-10-10 10:10:00,191.87,191.87,191.52,191.52,22651.0,180.4346,180.4346,180.1054,180.1054,22651.0
2019-10-10 10:15:00,191.48,191.6,191.34,191.55,6406.0,180.0678,180.1807,179.9361,180.1336,6406.0
2019-10-10 10:20:00,191.68,191.8,191.68,191.8,300.0,180.2559,180.3687,180.2559,180.3687,300.0
2019-10-10 10:25:00,191.9,191.9,191.67,191.7,7949.0,180.4628,180.4628,180.2465,180.2747,7949.0
2019-10-10 10:30:00,191.67,191.71,191.61,191.64,1299.0,180.2465,180.2841,180.1901,180.2183,1299.0
2019-10-10 10:35:00,191.68,192.13,191.68,192.11,2820.0,180.2559,180.6791,180.2559,180.6603,2820.0
2019-10-10 10:40:00,192.16,192.19,192.03,192.11,1006.0,180.7073,180.7355,180.585,180.6603,1006.0
2019-10-10 10:45:00,192.04,192.14,191.83,191.9,2515.0,180.5944,180.6885,180.3969,180.4628,2515.0
2019-10-10 10:50:00,191.89,192.22,191.89,192.22,2748.0,180.4534,180.7637,180.4534,180.7637,2748.0
2019-10-10 10:55:00,192.26,192.56,192.18,192.5,1700.0,180.8013,181.0834,180.7261,181.027,1700.0
2019-10-10 11:00:00,192.6,192.77,192.56,192.7,7183.0,181.1211,181.2809,181.0834,181.2151,7183.0
2019-10-10 11:05:00,192.71,192.93,192.56,192.8,9232.0,181.2245,181.4314,181.0834,181.3091,9232.0
2019-10-10 11:10:00,192.78,192.97,192.73,192.73,10434.0,181.2903,181.469,181.2433,181.2433,10434.0
2019-10-10 11:15:00,192.78,192.78,192.62,192.64,6238.0,181.2903,181.2903,181.1399,181.1587,6238.0
2019-10-10 11:20:00,192.61,192.7,192.43,192.7,2337.0,181.1305,181.2151,180.9612,181.2151,2337.0
2019-10-10 11:25:00,192.68,192.88,192.68,192.8,4500.0,181.1963,181.3844,181.1963,181.3091,4500.0
2019-10-10 11:30:00,192.84,193.17,192.82,193.07,4800.0,181.3467,181.6571,181.3279,181.563,4800.0
2019-10-10 11:35:00,193.1,193.1,192.88,192.94,1600.0,181.5913,181.5913,181.3844,181.4408,1600.0
2019-10-10 11:40:00,192.97,193.04,192.9,192.92,1000.0,181.469,181.5348,181.4032,181.422,1000.0
2019-10-10 11:45:00,192.93,193.0,192.83,192.84,7244.0,181.4314,181.4972,181.3373,181.3467,7244.0
2019-10-10 11:50:00,192.85,193.0,192.8,192.82,4018.0,181.3562,181.4972,181.3091,181.3279,4018.0
2019-10-10 11:55:00,192.87,192.88,192.72,192.72,4696.0,181.375,181.3844,181.2339,181.2339,4696.0
2019-10-10 12:00:00,192.63,192.87,192.63,192.87,2887.0,181.1493,181.375,181.1493,181.375,2887.0
2019-10-10 12:05:00,192.87,192.89,192.75,192.85,2017.0,181.375,181.3938,181.2621,181.3562,2017.0
2019-10-10 12:10:00,192.71,192.81,192.63,192.67,4903.0,181.2245,181.3185,181.1493,181.1869,4903.0
2019-10-10 12:15:00,192.73,193.12,192.72,193.07,3554.0,181.2433,181.6101,181.2339,181.563,3554.0
2019-10-10 12:20:00,193.05,193.05,192.9,192.9,1715.0,181.5442,181.5442,181.4032,181.4032,1715.0
2019-10-10 12:25:00,192.82,192.91,192.71,192.73,4120.0,181.3279,181.4126,181.2245,181.2433,4120.0
2019-10-10 12:30:00,192.75,192.75,192.44,192.48,2617.0,181.2621,181.2621,180.9706,181.0082,2617.0
2019-10-10 12:35:00,192.48,192.74,192.46,192.74,5637.0,181.0082,181.2527,180.9894,181.2527,5637.0
2019-10-10 12:40:00,192.67,192.74,192.64,192.67,1401.0,181.1869,181.2527,181.1587,181.1869,1401.0
2019-10-10 12:45:00,192.66,192.85,192.65,192.85,4222.0,181.1775,181.3562,181.1681,181.3562,4222.0
2019-10-10 12:50:00,192.92,193.02,192.82,193.02,4731.0,181.422,181.516,181.3279,181.516,4731.0
2019-10-10 12:55:00,193.0,193.33,193.0,193.27,2868.0,181.4972,181.8075,181.4972,181.7511,2868.0
2019-10-10 13:00:00,193.23,193.26,193.1,193.14,4015.0,181.7135,181.7417,181.5913,181.6289,4015.0
2019-10-10 13:05:00,193.14,193.21,193.04,193.12,3418.0,181.6289,181.6947,181.5348,181.6101,3418.0
2019-10-10 13:10:00,193.17,193.21,193.08,193.15,2589.0,181.6571,181.6947,181.5724,181.6383,2589.0
2019-10-10 13:15:00,193.12,193.19,192.93,192.93,2719.0,181.6101,181.6759,181.4314,181.4314,2719.0
2019-10-10 13:20:00,192.98,193.01,192.82,192.83,3308.0,181.4784,181.5066,181.3279,181.3373,3308.0
2019-10-10 13:25:00,192.83,192.9,192.71,192.72,6897.0,181.3373,181.4032,181.2245,181.2339,6897.0
2019-10-10 13:30:00,192.67,192.67,192.44,192.5,5770.0,181.1869,181.1869,180.9706,181.027,5770.0
2019-10-10 13:35:00,192.53,192.65,192.53,192.62,2755.0,181.0552,181.1681,181.0552,181.1399,2755.0
2019-10-10 13:40:00,192.64,192.73,192.63,192.63,1678.0,181.1587,181.2433,181.1493,181.1493,1678.0
2019-10-10 13:45:00,192.67,192.91,192.61,192.91,3267.0,181.1869,181.4126,181.1305,181.4126,3267.0
2019-10-10 13:50:00,192.95,193.06,192.94,193.06,2907.0,181.4502,181.5536,181.4408,181.5536,2907.0
2019-10-10 13:55:00,193.01,193.31,192.98,193.29,2387.0,181.5066,181.7887,181.4784,181.7699,2387.0
2019-10-10 14:00:00,193.24,193.29,193.18,193.29,4394.0,181.7229,181.7699,181.6665,181.7699,4394.0
2019-10-10 14:05:00,193.29,193.31,192.24,192.55,5565.0,181.7699,181.7887,180.7825,181.074,5565.0
2019-10-10 14:10:00,192.43,192.79,192.43,192.79,1435.0,180.9612,181.2997,180.9612,181.2997,1435.0
2019-10-10 14:15:00,192.89,193.1,192.78,193.1,2779.0,181.3938,181.5913,181.2903,181.5913,2779.0
2019-10-10 14:20:00,193.06,193.14,193.03,193.07,6040.0,181.5536,181.6289,181.5254,181.563,6040.0
2019-10-10 14:25:00,193.07,193.22,193.01,193.22,2527.0,181.563,181.7041,181.5066,181.7041,2527.0
2019-10-10 14:30:00,193.17,193.32,193.16,193.28,4493.0,181.6571,181.7981,181.6477,181.7605,4493.0
2019-10-10 14:35:00,193.27,193.27,192.91,192.93,7911.0,181.7511,181.7511,181.4126,181.4314,7911.0
2019-10-10 14:40:00,192.91,192.91,192.6,192.61,3456.0,181.4126,181.4126,181.1211,181.1305,3456.0
2019-10-10 14:45:00,192.58,192.65,192.53,192.64,2425.0,181.1022,181.1681,181.0552,181.1587,2425.0
2019-10-10 14:50:00,192.7,192.74,192.43,192.51,2818.0,181.2151,181.2527,180.9612,181.0364,2818.0
2019-10-10 14:55:00,192.46,192.77,192.43,192.68,2959.0,180.9894,181.2809,180.9612,181.1963,2959.0
2019-10-10 15:00:00,192.7,192.84,192.63,192.79,3592.0,181.2151,181.3467,181.1493,181.2997,3592.0
2019-10-10 15:05:00,192.77,192.94,192.77,192.94,2984.0,181.2809,181.4408,181.2809,181.4408,2984.0
2019-10-10 15:10:00,192.9,193.03,192.85,193.03,2692.0,181.4032,181.5254,181.3562,181.5254,2692.0
2019-10-10 15:15:00,193.04,193.06,192.8,192.87,3847.0,181.5348,181.5536,181.3091,181.375,3847.0
2019-10-10 15:20:00,192.91,193.0,192.78,192.92,4968.0,181.4126,181.4972,181.2903,181.422,4968.0
2019-10-10 15:25:00,192.95,193.12,192.95,193.12,4475.0,181.4502,181.6101,181.4502,181.6101,4475.0
2019-10-10 15:30:00,193.1,193.39,193.1,193.21,13615.0,181.5913,181.864,181.5913,181.6947,13615.0
2019-10-10 15:35:00,193.17,193.21,192.89,192.89,6928.0,181.6571,181.6947,181.3938,181.3938,6928.0
2019-10-10 15:40:00,192.88,192.97,192.83,192.87,7313.0,181.3844,181.469,181.3373,181.375,7313.0
2019-10-10 15:45:00,192.85,193.13,192.8,193.13,8067.0,181.3562,181.6195,181.3091,181.6195,8067.0
2019-10-10 15:50:00,193.12,193.34,193.07,193.22,11430.0,181.6101,181.8169,181.563,181.7041,11430.0
2019-10-10 15:55:00,193.2,193.29,192.94,193.16,33653.0,181.6853,181.7699,181.4408,181.6477,33653.0
2019-10-11 09:30:00,195.08,196.61,195.05,195.75,24789.0,183.4532,184.8921,183.425,184.0833,24789.0
2019-10-11 09:35:00,195.67,195.67,194.5,194.92,4685.0,184.0081,184.0081,182.9078,183.3028,4685.0
2019-10-11 09:40:00,194.77,195.42,194.75,194.86,5217.0,183.1617,183.773,183.1429,183.2464,5217.0
2019-10-11 09:45:00,194.77,195.46,194.5,195.36,5009.0,183.1617,183.8106,182.9078,183.7166,5009.0
2019-10-11 09:50:00,195.36,195.6,195.32,195.51,4399.0,183.7166,183.9423,183.6789,183.8576,4399.0
2019-10-11 09:55:00,195.36,195.74,195.31,195.74,2210.0,183.7166,184.0739,183.6695,184.0739,2210.0
2019-10-11 10:00:00,195.76,196.23,195.72,196.16,6049.0,184.0927,184.5347,184.0551,184.4689,6049.0
2019-10-11 10:05:00,196.17,196.26,195.92,196.15,4513.0,184.4783,184.5629,184.2432,184.4595,4513.0
2019-10-11 10:10:00,196.14,196.26,196.05,196.18,3832.0,184.4501,184.5629,184.3654,184.4877,3832.0
2019-10-11 10:15:00,196.13,196.45,196.03,196.45,2989.0,184.4407,184.7416,184.3466,184.7416,2989.0
2019-10-11 10:20:00,196.34,196.4,196.24,196.26,6032.0,184.6381,184.6946,184.5441,184.5629,6032.0
2019-10-11 10:25:00,196.3,196.53,196.27,196.32,3174.0,184.6005,184.8168,184.5723,184.6193,3174.0
2019-10-11 10:30:00,196.31,196.38,196.21,196.27,2934.0,184.6099,184.6758,184.5159,184.5723,2934.0
2019-10-11 10:35:00,196.28,196.28,196.0,196.04,7200.0,184.5817,184.5817,184.3184,184.356,7200.0
2019-10-11 10:40:00,195.93,196.2,195.93,196.05,2529.0,184.2526,184.5065,184.2526,184.3654,2529.0
2019-10-11 10:45:00,195.98,196.06,195.81,195.81,2340.0,184.2996,184.3748,184.1397,184.1397,2340.0
2019-10-11 10:50:00,195.88,195.92,195.78,195.88,1316.0,184.2056,184.2432,184.1115,184.2056,1316.0
2019-10-11 10:55:00,195.97,196.1,195.97,196.1,1970.0,184.2902,184.4125,184.2902,184.4125,1970.0
2019-10-11 11:00:00,196.25,196.6,196.22,196.43,6519.0,184.5535,184.8827,184.5253,184.7228,6519.0
2019-10-11 11:05:00,196.34,196.6,196.34,196.49,3546.0,184.6381,184.8827,184.6381,184.7792,3546.0
2019-10-11 11:10:00,196.5,196.69,196.4,196.55,10085.0,184.7886,184.9673,184.6946,184.8356,10085.0
2019-10-11 11:15:00,196.53,196.94,196.5,196.94,4300.0,184.8168,185.2024,184.7886,185.2024,4300.0
2019-10-11 11:20:00,196.93,197.06,196.74,196.74,7817.0,185.193,185.3152,185.0143,185.0143,7817.0
2019-10-11 11:25:00,196.71,197.08,196.68,196.87,9805.0,184.9861,185.334,184.9579,185.1366,9805.0
2019-10-11 11:30:00,196.95,197.31,196.95,197.31,3561.0,185.2118,185.5503,185.2118,185.5503,3561.0
2019-10-11 11:35:00,197.36,197.44,197.14,197.19,4711.0,185.5974,185.6726,185.3905,185.4375,4711.0
2019-10-11 11:40:00,197.12,197.18,196.89,196.89,4929.0,185.3717,185.4281,185.1554,185.1554,4929.0
2019-10-11 11:45:00,196.86,197.05,196.43,196.44,5376.0,185.1272,185.3058,184.7228,184.7322,5376.0
2019-10-11 11:50:00,196.29,196.48,196.24,196.48,1314.0,184.5911,184.7698,184.5441,184.7698,1314.0
2019-10-11 11:55:00,196.45,196.83,196.38,196.8,3066.0,184.7416,185.0989,184.6758,185.0707,3066.0
2019-10-11 12:00:00,196.85,196.95,196.57,196.61,3325.0,185.1178,185.2118,184.8544,184.8921,3325.0
2019-10-11 12:05:00,196.58,196.7,196.51,196.52,4100.0,184.8638,184.9767,184.798,184.8074,4100.0
2019-10-11 12:10:00,196.55,196.7,196.46,196.57,4400.0,184.8356,184.9767,184.751,184.8544,4400.0
2019-10-11 12:15:00,196.52,196.57,196.39,196.4,3313.0,184.8074,184.8544,184.6852,184.6946,3313.0
2019-10-11 12:20:00,196.45,196.48,196.28,196.44,2400.0,184.7416,184.7698,184.5817,184.7322,2400.0
2019-10-11 12:25:00,196.43,196.6,196.43,196.6,706.0,184.7228,184.8827,184.7228,184.8827,706.0
2019-10-11 12:30:00,196.6,196.64,195.92,196.38,7831.0,184.8827,184.9203,184.2432,184.6758,7831.0
2019-10-11 12:35:00,196.42,196.54,196.2,196.2,3834.0,184.7134,184.8262,184.5065,184.5065,3834.0
2019-10-11 12:40:00,196.26,196.3,196.08,196.3,1300.0,184.5629,184.6005,184.3936,184.6005,1300.0
2019-10-11 12:45:00,196.33,196.65,196.33,196.64,2002.0,184.6287,184.9297,184.6287,184.9203,2002.0
2019-10-11 12:50:00,196.5,196.71,196.48,196.6,2000.0,184.7886,184.9861,184.7698,184.8827,2000.0
2019-10-11 12:55:00,196.54,196.7,196.54,196.69,900.0,184.8262,184.9767,184.8262,184.9673,900.0
2019-10-11 13:00:00,196.64,196.72,196.61,196.67,2544.0,184.9203,184.9955,184.8921,184.9485,2544.0
2019-10-11 13:05:00,196.72,196.74,196.55,196.59,3100.0,184.9955,185.0143,184.8356,184.8732,3100.0
2019-10-11 13:10:00,196.58,196.64,196.23,196.23,3051.0,184.8638,184.9203,184.5347,184.5347,3051.0
2019-10-11 13:15:00,196.25,196.39,196.25,196.28,1850.0,184.5535,184.6852,184.5535,184.5817,1850.0
2019-10-11 13:20:00,196.33,196.36,196.24,196.36,1100.0,184.6287,184.657,184.5441,184.657,1100.0
2019-10-11 13:25:00,196.31,196.98,196.31,196.5,4357.0,184.6099,185.24,184.6099,184.7886,4357.0
2019-10-11 13:30:00,196.29,196.51,196.29,196.44,1169.0,184.5911,184.798,184.5911,184.7322,1169.0
2019-10-11 13:35:00,196.43,196.77,196.34,196.63,7327.0,184.7228,185.0425,184.6381,184.9109,7327.0
2019-10-11 13:40:00,196.55,196.73,196.55,196.65,2897.0,184.8356,185.0049,184.8356,184.9297,2897.0
2019-10-11 13:45:00,196.66,196.69,196.59,196.6,3831.0,184.9391,184.9673,184.8732,184.8827,3831.0
2019-10-11 13:50:00,196.62,196.73,196.61,196.69,4107.0,184.9015,185.0049,184.8921,184.9673,4107.0
2019-10-11 13:55:00,196.73,196.84,196.7,196.72,4208.0,185.0049,185.1083,184.9767,184.9955,4208.0
2019-10-11 14:00:00,196.69,196.72,196.52,196.57,21159.0,184.9673,184.9955,184.8074,184.8544,21159.0
2019-10-11 14:05:00,196.53,196.57,196.22,196.34,3220.0,184.8168,184.8544,184.5253,184.6381,3220.0
2019-10-11 14:10:00,196.33,196.33,196.13,196.23,900.0,184.6287,184.6287,184.4407,184.5347,900.0
2019-10-11 14:15:00,196.27,196.29,196.18,196.23,2900.0,184.5723,184.5911,184.4877,184.5347,2900.0
2019-10-11 14:20:00,196.22,196.28,196.12,196.21,2299.0,184.5253,184.5817,184.4313,184.5159,2299.0
2019-10-11 14:25:00,196.2,196.34,196.17,196.28,2812.0,184.5065,184.6381,184.4783,184.5817,2812.0
2019-10-11 14:30:00,196.31,196.41,196.3,196.36,9798.0,184.6099,184.704,184.6005,184.657,9798.0
2019-10-11 14:35:00,196.34,196.35,196.08,196.18,11235.0,184.6381,184.6476,184.3936,184.4877,11235.0
2019-10-11 14:40:00,196.22,196.22,195.91,195.95,4751.0,184.5253,184.5253,184.2338,184.2714,4751.0
2019-10-11 14:45:00,195.96,196.16,195.95,195.97,5069.0,184.2808,184.4689,184.2714,184.2902,5069.0
2019-10-11 14:50:00,196.02,196.24,196.02,196.18,4005.0,184.3372,184.5441,184.3372,184.4877,4005.0
2019-10-11 14:55:00,196.18,196.24,196.13,196.24,2970.0,184.4877,184.5441,184.4407,184.5441,2970.0
2019-10-11 15:00:00,196.18,196.26,196.13,196.13,3014.0,184.4877,184.5629,184.4407,184.4407,3014.0
2019-10-11 15:05:00,196.09,196.2,196.04,196.04,6891.0,184.403,184.5065,184.356,184.356,6891.0
2019-10-11 15:10:00,196.01,196.19,196.01,196.12,5537.0,184.3278,184.4971,184.3278,184.4313,5537.0
2019-10-11 15:15:00,196.07,196.07,195.9,195.92,3098.0,184.3842,184.3842,184.2244,184.2432,3098.0
2019-10-11 15:20:00,195.96,195.96,195.76,195.8,3200.0,184.2808,184.2808,184.0927,184.1303,3200.0
2019-10-11 15:25:00,195.81,195.88,195.78,195.84,5039.0,184.1397,184.2056,184.1115,184.1679,5039.0
2019-10-11 15:30:00,195.85,195.86,195.49,195.76,8468.0,184.1774,184.1868,183.8388,184.0927,8468.0
2019-10-11 15:35:00,195.76,195.92,195.52,195.87,10211.0,184.0927,184.2432,183.867,184.1962,10211.0
2019-10-11 15:40:00,195.86,195.86,195.23,195.23,6889.0,184.1868,184.1868,183.5943,183.5943,6889.0
2019-10-11 15:45:00,195.05,195.32,194.84,195.09,9045.0,183.425,183.6789,183.2275,183.4626,9045.0
2019-10-11 15:50:00,195.04,195.37,194.85,194.86,19460.0,183.4156,183.726,183.237,183.2464,19460.0
2019-10-11 15:55:00,194.96,194.96,194.54,194.7,46139.0,183.3404,183.3404,182.9454,183.0959,46139.0
2019-10-14 09:30:00,194.39,194.9,194.05,194.05,7310.0,182.8044,183.284,182.4846,182.4846,7310.0
2019-10-14 09:35:00,194.13,194.73,194.13,194.32,1609.0,182.5599,183.1241,182.5599,182.7385,1609.0
2019-10-14 09:40:00,194.54,194.54,194.43,194.43,400.0,182.9454,182.9454,182.842,182.842,400.0
2019-10-14 09:45:00,194.51,194.73,194.39,194.7,2000.0,182.9172,183.1241,182.8044,183.0959,2000.0
2019-10-14 09:50:00,194.85,195.0,194.75,194.77,1100.0,183.237,183.378,183.1429,183.1617,1100.0
2019-10-14 09:55:00,194.77,194.77,194.77,194.77,0.0,183.1617,183.1617,183.1617,183.1617,0.0
2019-10-14 10:00:00,194.91,195.15,194.78,195.15,2000.0,183.2934,183.5191,183.1711,183.5191,2000.0
2019-10-14 10:05:00,195.08,195.46,195.04,195.41,1854.0,183.4532,183.8106,183.4156,183.7636,1854.0
2019-10-14 10:10:00,195.33,195.71,195.33,195.59,8146.0,183.6883,184.0457,183.6883,183.9328,8146.0
2019-10-14 10:15:00,195.55,195.62,195.37,195.39,4290.0,183.8952,183.9611,183.726,183.7448,4290.0
2019-10-14 10:20:00,195.33,195.52,195.21,195.52,2377.0,183.6883,183.867,183.5755,183.867,2377.0
2019-10-14 10:25:00,195.45,195.57,195.35,195.5,7859.0,183.8012,183.914,183.7072,183.8482,7859.0
2019-10-14 10:30:00,195.52,195.68,195.52,195.58,2970.0,183.867,184.0175,183.867,183.9234,2970.0
2019-10-14 10:35:00,195.58,195.62,195.39,195.43,2654.0,183.9234,183.9611,183.7448,183.7824,2654.0
2019-10-14 10:40:00,195.31,195.52,195.31,195.45,3694.0,183.6695,183.867,183.6695,183.8012,3694.0
2019-10-14 10:45:00,195.45,195.45,195.34,195.39,2993.0,183.8012,183.8012,183.6977,183.7448,2993.0
2019-10-14 10:50:00,195.41,195.48,195.27,195.34,2124.0,183.7636,183.8294,183.6319,183.6977,2124.0
2019-10-14 10:55:00,195.44,195.67,195.41,195.67,3910.0,183.7918,184.0081,183.7636,184.0081,3910.0
2019-10-14 11:00:00,195.68,195.68,195.24,195.25,7824.0,184.0175,184.0175,183.6037,183.6131,7824.0
2019-10-14 11:05:00,195.31,195.31,195.14,195.21,6406.0,183.6695,183.6695,183.5097,183.5755,6406.0
2019-10-14 11:10:00,195.18,195.21,195.0,195.03,1800.0,183.5473,183.5755,183.378,183.4062,1800.0
2019-10-14 11:15:00,195.03,195.03,194.82,194.82,1000.0,183.4062,183.4062,183.2087,183.2087,1000.0
2019-10-14 11:20:00,194.8,194.84,194.74,194.79,2832.0,183.1899,183.2275,183.1335,183.1805,2832.0
2019-10-14 11:25:00,194.76,194.76,194.46,194.5,2377.0,183.1523,183.1523,182.8702,182.9078,2377.0
2019-10-14 11:30:00,194.47,194.69,194.46,194.69,9664.0,182.8796,183.0865,182.8702,183.0865,9664.0
2019-10-14 11:35:00,194.76,194.93,194.76,194.93,2001.0,183.1523,183.3122,183.1523,183.3122,2001.0
2019-10-14 11:40:00,194.91,194.91,194.67,194.67,677.0,183.2934,183.2934,183.0677,183.0677,677.0
2019-10-14 11:45:00,194.56,194.7,194.55,194.63,1971.0,182.9642,183.0959,182.9548,183.0301,1971.0
2019-10-14 11:50:00,194.64,194.64,194.44,194.53,7035.0,183.0395,183.0395,182.8514,182.936,7035.0
2019-10-14 11:55:00,194.58,194.83,194.58,194.74,4924.0,182.983,183.2181,182.983,183.1335,4924.0
2019-10-14 12:00:00,194.76,194.81,194.51,194.53,1200.0,183.1523,183.1993,182.9172,182.936,1200.0
2019-10-14 12:05:00,194.56,194.67,194.47,194.67,2612.0,182.9642,183.0677,182.8796,183.0677,2612.0
2019-10-14 12:10:00,194.65,194.68,194.54,194.55,4238.0,183.0489,183.0771,182.9454,182.9548,4238.0
2019-10-14 12:15:00,194.6,194.8,194.6,194.8,2984.0,183.0019,183.1899,183.0019,183.1899,2984.0
2019-10-14 12:20:00,194.77,194.78,194.66,194.66,2100.0,183.1617,183.1711,183.0583,183.0583,2100.0
2019-10-14 12:25:00,194.65,194.66,194.51,194.66,2403.0,183.0489,183.0583,182.9172,183.0583,2403.0
2019-10-14 12:30:00,194.69,194.74,194.66,194.7,1400.0,183.0865,183.1335,183.0583,183.0959,1400.0
2019-10-14 12:35:00,194.78,194.84,194.78,194.84,900.0,183.1711,183.2275,183.1711,183.2275,900.0
2019-10-14 12:40:00,194.83,194.83,194.79,194.8,600.0,183.2181,183.2181,183.1805,183.1899,600.0
2019-10-14 12:45:00,194.69,194.75,194.63,194.7,4700.0,183.0865,183.1429,183.0301,183.0959,4700.0
2019-10-14 12:50:00,194.7,194.72,194.54,194.56,1186.0,183.0959,183.1147,182.9454,182.9642,1186.0
2019-10-14 12:55:00,194.6,194.61,194.45,194.49,2490.0,183.0019,183.0113,182.8608,182.8984,2490.0
2019-10-14 13:00:00,194.49,194.55,194.48,194.53,866.0,182.8984,182.9548,182.889,182.936,866.0
2019-10-14 13:05:00,194.59,194.72,194.58,194.68,3700.0,182.9924,183.1147,182.983,183.0771,3700.0
2019-10-14 13:10:00,194.68,194.73,194.67,194.71,700.0,183.0771,183.1241,183.0677,183.1053,700.0
2019-10-14 13:15:00,194.75,194.79,194.59,194.59,1911.0,183.1429,183.1805,182.9924,182.9924,1911.0
2019-10-14 13:20:00,194.63,194.63,194.48,194.48,2109.0,183.0301,183.0301,182.889,182.889,2109.0
2019-10-14 13:25:00,194.51,194.52,194.42,194.48,1848.0,182.9172,182.9266,182.8326,182.889,1848.0
2019-10-14 13:30:00,194.53,194.53,194.44,194.46,1729.0,182.936,182.936,182.8514,182.8702,1729.0
2019-10-14 13:35:00,194.37,194.37,194.25,194.29,1944.0,182.7856,182.7856,182.6727,182.7103,1944.0
2019-10-14 13:40:00,194.33,194.51,194.33,194.51,1817.0,182.7479,182.9172,182.7479,182.9172,1817.0
2019-10-14 13:45:00,194.52,194.56,194.46,194.55,800.0,182.9266,182.9642,182.8702,182.9548,800.0
2019-10-14 13:50:00,194.44,194.44,194.33,194.44,1100.0,182.8514,182.8514,182.7479,182.8514,1100.0
2019-10-14 13:55:00,194.5,194.56,194.45,194.53,1312.0,182.9078,182.9642,182.8608,182.936,1312.0
2019-10-14 14:00:00,194.67,194.71,194.66,194.71,500.0,183.0677,183.1053,183.0583,183.1053,500.0
2019-10-14 14:05:00,194.69,194.77,194.65,194.73,1400.0,183.0865,183.1617,183.0489,183.1241,1400.0
2019-10-14 14:10:00,194.78,194.9,194.73,194.9,3145.0,183.1711,183.284,183.1241,183.284,3145.0
2019-10-14 14:15:00,194.94,194.94,194.7,194.74,4009.0,183.3216,183.3216,183.0959,183.1335,4009.0
2019-10-14 14:20:00,194.75,194.77,194.71,194.75,1210.0,183.1429,183.1617,183.1053,183.1429,1210.0
2019-10-14 14:25:00,194.77,194.78,194.77,194.78,200.0,183.1617,183.1711,183.1617,183.1711,200.0
2019-10-14 14:30:00,194.71,194.71,194.61,194.63,1252.0,183.1053,183.1053,183.0113,183.0301,1252.0
2019-10-14 14:35:00,194.53,194.54,194.37,194.37,967.0,182.936,182.9454,182.7856,182.7856,967.0
2019-10-14 14:40:00,194.33,194.44,194.32,194.41,2164.0,182.7479,182.8514,182.7385,182.8232,2164.0
2019-10-14 14:45:00,194.45,194.46,194.35,194.43,1715.0,182.8608,182.8702,182.7668,182.842,1715.0
2019-10-14 14:50:00,194.42,194.61,194.41,194.58,2951.0,182.8326,183.0113,182.8232,182.983,2951.0
2019-10-14 14:55:00,194.61,194.67,194.61,194.66,1999.0,183.0113,183.0677,183.0113,183.0583,1999.0
2019-10-14 15:00:00,194.63,194.64,194.56,194.6,2701.0,183.0301,183.0395,182.9642,183.0019,2701.0
2019-10-14 15:05:00,194.59,194.64,194.52,194.56,2401.0,182.9924,183.0395,182.9266,182.9642,2401.0
2019-10-14 15:10:00,194.55,194.55,194.42,194.42,14243.0,182.9548,182.9548,182.8326,182.8326,14243.0
2019-10-14 15:15:00,194.42,194.47,194.36,194.47,1737.0,182.8326,182.8796,182.7762,182.8796,1737.0
2019-10-14 15:20:00,194.49,194.51,194.43,194.45,2712.0,182.8984,182.9172,182.842,182.8608,2712.0
2019-10-14 15:25:00,194.4,194.46,194.3,194.31,2678.0,182.8138,182.8702,182.7197,182.7291,2678.0
2019-10-14 15:30:00,194.31,194.32,194.08,194.11,4462.0,182.7291,182.7385,182.5128,182.5411,4462.0
2019-10-14 15:35:00,194.14,194.36,194.08,194.32,6011.0,182.5693,182.7762,182.5128,182.7385,6011.0
2019-10-14 15:40:00,194.25,194.28,194.19,194.22,3925.0,182.6727,182.7009,182.6163,182.6445,3925.0
2019-10-14 15:45:00,194.22,194.36,194.18,194.18,4924.0,182.6445,182.7762,182.6069,182.6069,4924.0
2019-10-14 15:50:00,194.23,194.39,194.22,194.32,9185.0,182.6539,182.8044,182.6445,182.7385,9185.0
2019-10-14 15:55:00,194.32,194.32,193.94,194.1,46425.0,182.7385,182.7385,182.3812,182.5317,46425.0
2019-10-15 09:30:00,195.37,195.37,194.86,195.03,12223.0,183.726,183.726,183.2464,183.4062,12223.0
2019-10-15 09:35:00,195.07,195.33,194.92,195.33,2817.0,183.4438,183.6883,183.3028,183.6883,2817.0
2019-10-15 09:40:00,195.14,195.14,194.72,194.8,1590.0,183.5097,183.5097,183.1147,183.1899,1590.0
2019-10-15 09:45:00,194.68,194.74,194.53,194.53,1332.0,183.0771,183.1335,182.936,182.936,1332.0
2019-10-15 09:50:00,194.54,194.66,194.49,194.58,903.0,182.9454,183.0583,182.8984,182.983,903.0
2019-10-15 09:55:00,194.45,194.61,194.38,194.57,3602.0,182.8608,183.0113,182.795,182.9736,3602.0
2019-10-15 10:00:00,194.58,195.02,194.54,195.02,2500.0,182.983,183.3968,182.9454,183.3968,2500.0
2019-10-15 10:05:00,194.97,195.13,194.76,194.78,6543.0,183.3498,183.5003,183.1523,183.1711,6543.0
2019-10-15 10:10:00,194.86,195.11,194.85,195.07,6003.0,183.2464,183.4815,183.237,183.4438,6003.0
2019-10-15 10:15:00,195.15,195.22,195.09,195.13,1125.0,183.5191,183.5849,183.4626,183.5003,1125.0
2019-10-15 10:20:00,195.12,195.12,194.81,194.81,2560.0,183.4909,183.4909,183.1993,183.1993,2560.0
2019-10-15 10:25:00,194.89,195.06,194.75,194.75,4467.0,183.2746,183.4344,183.1429,183.1429,4467.0
2019-10-15 10:30:00,194.76,194.8,194.61,194.74,2997.0,183.1523,183.1899,183.0113,183.1335,2997.0
2019-10-15 10:35:00,194.81,194.87,194.67,194.67,8034.0,183.1993,183.2558,183.0677,183.0677,8034.0
2019-10-15 10:40:00,194.69,194.74,194.62,194.68,1700.0,183.0865,183.1335,183.0207,183.0771,1700.0
2019-10-15 10:45:00,194.78,194.89,194.77,194.81,4607.0,183.1711,183.2746,183.1617,183.1993,4607.0
2019-10-15 10:50:00,194.72,194.95,194.59,194.95,2354.0,183.1147,183.331,182.9924,183.331,2354.0
2019-10-15 10:55:00,194.88,195.0,194.73,195.0,2751.0,183.2652,183.378,183.1241,183.378,2751.0
2019-10-15 11:00:00,195.0,195.26,195.0,195.12,2205.0,183.378,183.6225,183.378,183.4909,2205.0
2019-10-15 11:05:00,195.18,195.43,195.17,195.43,3904.0,183.5473,183.7824,183.5379,183.7824,3904.0
2019-10-15 11:10:00,195.38,195.44,195.22,195.22,3038.0,183.7354,183.7918,183.5849,183.5849,3038.0
2019-10-15 11:15:00,195.27,195.32,195.1,195.1,3711.0,183.6319,183.6789,183.4721,183.4721,3711.0
2019-10-15 11:20:00,195.13,195.23,195.11,195.18,3518.0,183.5003,183.5943,183.4815,183.5473,3518.0
2019-10-15 11:25:00,195.17,195.37,195.17,195.33,4013.0,183.5379,183.726,183.5379,183.6883,4013.0
2019-10-15 11:30:00,195.32,195.59,195.25,195.58,4225.0,183.6789,183.9328,183.6131,183.9234,4225.0
2019-10-15 11:35:00,195.52,195.56,195.04,195.12,6141.0,183.867,183.9046,183.4156,183.4909,6141.0
2019-10-15 11:40:00,195.13,195.15,195.03,195.12,2180.0,183.5003,183.5191,183.4062,183.4909,2180.0
2019-10-15 11:45:00,195.1,195.24,195.09,195.24,2755.0,183.4721,183.6037,183.4626,183.6037,2755.0
2019-10-15 11:50:00,195.21,195.32,195.21,195.3,4630.0,183.5755,183.6789,183.5755,183.6601,4630.0
2019-10-15 11:55:00,195.27,195.5,195.17,195.43,6082.0,183.6319,183.8482,183.5379,183.7824,6082.0
2019-10-15 12:00:00,195.39,195.64,195.34,195.56,8101.0,183.7448,183.9799,183.6977,183.9046,8101.0
2019-10-15 12:05:00,195.61,195.65,195.49,195.58,5976.0,183.9517,183.9893,183.8388,183.9234,5976.0
2019-10-15 12:10:00,195.61,195.64,195.44,195.59,7195.0,183.9517,183.9799,183.7918,183.9328,7195.0
2019-10-15 12:15:00,195.59,195.74,195.55,195.66,11971.0,183.9328,184.0739,183.8952,183.9987,11971.0
2019-10-15 12:20:00,195.61,195.68,195.36,195.37,11124.0,183.9517,184.0175,183.7166,183.726,11124.0
2019-10-15 12:25:00,195.37,195.44,195.34,195.42,3000.0,183.726,183.7918,183.6977,183.773,3000.0
2019-10-15 12:30:00,195.41,195.45,195.36,195.4,3577.0,183.7636,183.8012,183.7166,183.7542,3577.0
2019-10-15 12:35:00,195.37,195.41,195.33,195.41,4784.0,183.726,183.7636,183.6883,183.7636,4784.0
2019-10-15 12:40:00,195.43,195.46,195.37,195.39,4212.0,183.7824,183.8106,183.726,183.7448,4212.0
2019-10-15 12:45:00,195.38,195.38,195.23,195.23,805.0,183.7354,183.7354,183.5943,183.5943,805.0
2019-10-15 12:50:00,195.14,195.19,195.05,195.16,1718.0,183.5097,183.5567,183.425,183.5285,1718.0
2019-10-15 12:55:00,195.29,195.29,195.23,195.28,1300.0,183.6507,183.6507,183.5943,183.6413,1300.0
2019-10-15 13:00:00,195.29,195.33,195.23,195.23,1412.0,183.6507,183.6883,183.5943,183.5943,1412.0
2019-10-15 13:05:00,195.23,195.24,195.1,195.1,1326.0,183.5943,183.6037,183.4721,183.4721,1326.0
2019-10-15 13:10:00,195.12,195.25,195.12,195.23,2165.0,183.4909,183.6131,183.4909,183.5943,2165.0
2019-10-15 13:15:00,195.21,195.21,195.11,195.11,817.0,183.5755,183.5755,183.4815,183.4815,817.0
2019-10-15 13:20:00,195.12,195.12,194.87,194.87,2200.0,183.4909,183.4909,183.2558,183.2558,2200.0
2019-10-15 13:25:00,194.85,194.95,194.85,194.94,1487.0,183.237,183.331,183.237,183.3216,1487.0
2019-10-15 13:30:00,194.95,195.02,194.93,194.95,3629.0,183.331,183.3968,183.3122,183.331,3629.0
2019-10-15 13:35:00,194.96,194.96,194.8,194.85,922.0,183.3404,183.3404,183.1899,183.237,922.0
2019-10-15 13:40:00,194.87,194.89,194.86,194.89,1601.0,183.2558,183.2746,183.2464,183.2746,1601.0
2019-10-15 13:45:00,194.89,194.98,194.84,194.9,4130.0,183.2746,183.3592,183.2275,183.284,4130.0
2019-10-15 13:50:00,194.86,194.92,194.84,194.91,1400.0,183.2464,183.3028,183.2275,183.2934,1400.0
2019-10-15 13:55:00,194.91,195.0,194.91,194.94,3489.0,183.2934,183.378,183.2934,183.3216,3489.0
2019-10-15 14:00:00,194.98,194.99,194.95,194.98,3121.0,183.3592,183.3686,183.331,183.3592,3121.0
2019-10-15 14:05:00,194.96,194.96,194.82,194.85,2900.0,183.3404,183.3404,183.2087,183.237,2900.0
2019-10-15 14:10:00,194.86,194.86,194.78,194.83,2600.0,183.2464,183.2464,183.1711,183.2181,2600.0
2019-10-15 14:15:00,194.82,194.83,194.79,194.81,2000.0,183.2087,183.2181,183.1805,183.1993,2000.0
2019-10-15 14:20:00,194.81,194.93,194.81,194.93,2169.0,183.1993,183.3122,183.1993,183.3122,2169.0
2019-10-15 14:25:00,194.91,194.93,194.85,194.85,2294.0,183.2934,183.3122,183.237,183.237,2294.0
2019-10-15 14:30:00,194.85,194.91,194.85,194.88,1439.0,183.237,183.2934,183.237,183.2652,1439.0
2019-10-15 14:35:00,194.89,194.89,194.81,194.82,3050.0,183.2746,183.2746,183.1993,183.2087,3050.0
2019-10-15 14:40:00,194.87,194.87,194.81,194.81,2536.0,183.2558,183.2558,183.1993,183.1993,2536.0
2019-10-15 14:45:00,194.8,194.87,194.8,194.83,1259.0,183.1899,183.2558,183.1899,183.2181,1259.0
2019-10-15 14:50:00,194.83,194.88,194.81,194.86,3103.0,183.2181,183.2652,183.1993,183.2464,3103.0
2019-10-15 14:55:00,194.9,194.91,194.77,194.86,4382.0,183.284,183.2934,183.1617,183.2464,4382.0
2019-10-15 15:00:00,194.82,194.83,194.67,194.71,2368.0,183.2087,183.2181,183.0677,183.1053,2368.0
2019-10-15 15:05:00,194.74,194.8,194.74,194.76,2005.0,183.1335,183.1899,183.1335,183.1523,2005.0
2019-10-15 15:10:00,194.76,194.78,194.72,194.75,2605.0,183.1523,183.1711,183.1147,183.1429,2605.0
2019-10-15 15:15:00,194.71,194.78,194.66,194.76,2541.0,183.1053,183.1711,183.0583,183.1523,2541.0
2019-10-15 15:20:00,194.79,194.79,194.74,194.75,2031.0,183.1805,183.1805,183.1335,183.1429,2031.0
2019-10-15 15:25:00,194.79,194.91,194.77,194.91,3958.0,183.1805,183.2934,183.1617,183.2934,3958.0
2019-10-15 15:30:00,194.92,194.98,194.81,194.89,4928.0,183.3028,183.3592,183.1993,183.2746,4928.0
2019-10-15 15:35:00,194.89,194.92,194.88,194.88,4640.0,183.2746,183.3028,183.2652,183.2652,4640.0
2019-10-15 15:40:00,194.87,194.87,194.58,194.6,5660.0,183.2558,183.2558,182.983,183.0019,5660.0
2019-10-15 15:45:00,194.55,194.6,194.51,194.56,7395.0,182.9548,183.0019,182.9172,182.9642,7395.0
2019-10-15 15:50:00,194.58,194.66,194.56,194.61,10950.0,182.983,183.0583,182.9642,183.0113,10950.0
2019-10-15 15:55:00,194.65,194.75,194.52,194.65,22738.0,183.0489,183.1429,182.9266,183.0489,22738.0
2019-10-16 09:30:00,194.56,194.78,193.46,193.93,17895.0,182.9642,183.1711,181.9298,182.3718,17895.0
2019-10-16 09:35:00,193.71,193.99,193.29,193.87,5129.0,182.1649,182.4282,181.7699,182.3154,5129.0
2019-10-16 09:40:00,193.93,194.31,193.83,193.94,9542.0,182.3718,182.7291,182.2777,182.3812,9542.0
2019-10-16 09:45:00,193.96,194.19,193.64,193.72,29116.0,182.4,182.6163,182.0991,182.1743,29116.0
2019-10-16 09:50:00,193.75,193.96,193.69,193.96,2000.0,182.2025,182.4,182.1461,182.4,2000.0
2019-10-16 09:55:00,193.83,194.06,193.64,193.99,3944.0,182.2777,182.494,182.0991,182.4282,3944.0
2019-10-16 10:00:00,193.88,194.07,193.88,193.94,2281.0,182.3248,182.5034,182.3248,182.3812,2281.0
2019-10-16 10:05:00,194.01,194.31,194.01,194.31,2059.0,182.447,182.7291,182.447,182.7291,2059.0
2019-10-16 10:10:00,194.35,194.35,194.12,194.24,1754.0,182.7668,182.7668,182.5505,182.6633,1754.0
2019-10-16 10:15:00,194.16,194.33,194.15,194.33,2518.0,182.5881,182.7479,182.5787,182.7479,2518.0
2019-10-16 10:20:00,194.33,194.66,194.32,194.66,1400.0,182.7479,183.0583,182.7385,183.0583,1400.0
2019-10-16 10:25:00,194.62,194.79,194.43,194.43,4072.0,183.0207,183.1805,182.842,182.842,4072.0
2019-10-16 10:30:00,194.52,194.56,194.34,194.34,2905.0,182.9266,182.9642,182.7573,182.7573,2905.0
2019-10-16 10:35:00,194.34,194.78,194.34,194.73,4754.0,182.7573,183.1711,182.7573,183.1241,4754.0
2019-10-16 10:40:00,194.72,195.1,194.71,194.88,37482.0,183.1147,183.4721,183.1053,183.2652,37482.0
2019-10-16 10:45:00,194.88,195.45,194.84,195.45,2430.0,183.2652,183.8012,183.2275,183.8012,2430.0
2019-10-16 10:50:00,195.49,195.56,195.27,195.52,4528.0,183.8388,183.9046,183.6319,183.867,4528.0
2019-10-16 10:55:00,195.43,195.5,195.29,195.5,2828.0,183.7824,183.8482,183.6507,183.8482,2828.0
2019-10-16 11:00:00,195.43,195.68,195.41,195.66,1600.0,183.7824,184.0175,183.7636,183.9987,1600.0
2019-10-16 11:05:00,195.62,195.62,195.28,195.34,6051.0,183.9611,183.9611,183.6413,183.6977,6051.0
2019-10-16 11:10:00,195.3,195.4,195.24,195.4,4860.0,183.6601,183.7542,183.6037,183.7542,4860.0
2019-10-16 11:15:00,195.37,195.37,195.18,195.21,1673.0,183.726,183.726,183.5473,183.5755,1673.0
2019-10-16 11:20:00,195.28,195.48,195.13,195.4,6541.0,183.6413,183.8294,183.5003,183.7542,6541.0
2019-10-16 11:25:00,195.49,195.91,195.43,195.76,10352.0,183.8388,184.2338,183.7824,184.0927,10352.0
2019-10-16 11:30:00,195.7,195.71,195.17,195.17,3225.0,184.0363,184.0457,183.5379,183.5379,3225.0
2019-10-16 11:35:00,195.18,195.47,195.18,195.38,2568.0,183.5473,183.82,183.5473,183.7354,2568.0
2019-10-16 11:40:00,195.33,195.38,195.23,195.23,937.0,183.6883,183.7354,183.5943,183.5943,937.0
2019-10-16 11:45:00,195.26,195.41,195.26,195.41,1405.0,183.6225,183.7636,183.6225,183.7636,1405.0
2019-10-16 11:50:00,195.42,195.46,195.29,195.29,1668.0,183.773,183.8106,183.6507,183.6507,1668.0
2019-10-16 11:55:00,195.29,195.29,195.16,195.17,1673.0,183.6507,183.6507,183.5285,183.5379,1673.0
2019-10-16 12:00:00,195.19,195.21,195.12,195.15,1827.0,183.5567,183.5755,183.4909,183.5191,1827.0
2019-10-16 12:05:00,195.14,195.25,195.12,195.17,2104.0,183.5097,183.6131,183.4909,183.5379,2104.0
2019-10-16 12:10:00,195.22,195.23,195.09,195.18,2470.0,183.5849,183.5943,183.4626,183.5473,2470.0
2019-10-16 12:15:00,195.11,195.45,195.11,195.45,25251.0,183.4815,183.8012,183.4815,183.8012,25251.0
2019-10-16 12:20:00,195.39,195.52,195.33,195.35,2308.0,183.7448,183.867,183.6883,183.7072,2308.0
2019-10-16 12:25:00,195.34,195.35,195.07,195.11,4300.0,183.6977,183.7072,183.4438,183.4815,4300.0
2019-10-16 12:30:00,195.11,195.25,195.09,195.1,4521.0,183.4815,183.6131,183.4626,183.4721,4521.0
2019-10-16 12:35:00,195.22,195.32,195.17,195.32,2383.0,183.5849,183.6789,183.5379,183.6789,2383.0
2019-10-16 12:40:00,195.31,195.43,195.31,195.36,2011.0,183.6695,183.7824,183.6695,183.7166,2011.0
2019-10-16 12:45:00,195.39,195.41,195.36,195.39,1700.0,183.7448,183.7636,183.7166,183.7448,1700.0
2019-10-16 12:50:00,195.36,195.38,195.35,195.38,1394.0,183.7166,183.7354,183.7072,183.7354,1394.0
2019-10-16 12:55:00,195.4,195.57,195.37,195.41,3834.0,183.7542,183.914,183.726,183.7636,3834.0
2019-10-16 13:00:00,195.43,195.45,195.39,195.45,2142.0,183.7824,183.8012,183.7448,183.8012,2142.0
2019-10-16 13:05:00,195.44,195.44,195.34,195.42,2014.0,183.7918,183.7918,183.6977,183.773,2014.0
2019-10-16 13:10:00,195.43,195.43,195.3,195.31,1316.0,183.7824,183.7824,183.6601,183.6695,1316.0
2019-10-16 13:15:00,195.3,195.3,195.12,195.22,1480.0,183.6601,183.6601,183.4909,183.5849,1480.0
2019-10-16 13:20:00,195.23,195.28,195.06,195.06,706.0,183.5943,183.6413,183.4344,183.4344,706.0
2019-10-16 13:25:00,195.06,195.07,194.96,195.04,1260.0,183.4344,183.4438,183.3404,183.4156,1260.0
2019-10-16 13:30:00,195.01,195.03,194.96,195.01,1102.0,183.3874,183.4062,183.3404,183.3874,1102.0
2019-10-16 13:35:00,195.02,195.03,194.95,194.95,970.0,183.3968,183.4062,183.331,183.331,970.0
2019-10-16 13:40:00,194.93,194.95,194.69,194.79,3270.0,183.3122,183.331,183.0865,183.1805,3270.0
2019-10-16 13:45:00,194.74,194.85,194.73,194.81,2840.0,183.1335,183.237,183.1241,183.1993,2840.0
2019-10-16 13:50:00,194.78,194.89,194.78,194.8,1305.0,183.1711,183.2746,183.1711,183.1899,1305.0
2019-10-16 13:55:00,194.81,194.92,194.81,194.86,1630.0,183.1993,183.3028,183.1993,183.2464,1630.0
2019-10-16 14:00:00,194.88,194.98,194.83,194.97,2879.0,183.2652,183.3592,183.2181,183.3498,2879.0
2019-10-16 14:05:00,194.96,194.97,194.88,194.97,2982.0,183.3404,183.3498,183.2652,183.3498,2982.0
2019-10-16 14:10:00,195.07,195.07,194.99,195.04,2100.0,183.4438,183.4438,183.3686,183.4156,2100.0
2019-10-16 14:15:00,194.99,195.0,194.76,194.76,4106.0,183.3686,183.378,183.1523,183.1523,4106.0
2019-10-16 14:20:00,194.7,194.74,194.6,194.69,2682.0,183.0959,183.1335,183.0019,183.0865,2682.0
2019-10-16 14:25:00,194.74,194.81,194.65,194.8,2667.0,183.1335,183.1993,183.0489,183.1899,2667.0
2019-10-16 14:30:00,194.8,195.03,194.79,195.01,2702.0,183.1899,183.4062,183.1805,183.3874,2702.0
2019-10-16 14:35:00,195.05,195.13,194.99,195.05,4054.0,183.425,183.5003,183.3686,183.425,4054.0
2019-10-16 14:40:00,195.1,195.1,194.91,194.96,3334.0,183.4721,183.4721,183.2934,183.3404,3334.0
2019-10-16 14:45:00,194.96,194.99,194.9,194.96,3203.0,183.3404,183.3686,183.284,183.3404,3203.0
2019-10-16 14:50:00,194.99,195.17,194.96,195.12,4470.0,183.3686,183.5379,183.3404,183.4909,4470.0
2019-10-16 14:55:00,195.12,195.13,194.84,194.84,5984.0,183.4909,183.5003,183.2275,183.2275,5984.0
2019-10-16 15:00:00,194.83,194.87,194.73,194.73,4732.0,183.2181,183.2558,183.1241,183.1241,4732.0
2019-10-16 15:05:00,194.75,194.8,194.62,194.67,4925.0,183.1429,183.1899,183.0207,183.0677,4925.0
2019-10-16 15:10:00,194.69,194.75,194.65,194.74,4922.0,183.0865,183.1429,183.0489,183.1335,4922.0
2019-10-16 15:15:00,194.72,194.73,194.51,194.61,3768.0,183.1147,183.1241,182.9172,183.0113,3768.0
2019-10-16 15:20:00,194.61,194.72,194.61,194.64,2987.0,183.0113,183.1147,183.0113,183.0395,2987.0
2019-10-16 15:25:00,194.63,194.69,194.57,194.65,5966.0,183.0301,183.0865,182.9736,183.0489,5966.0
2019-10-16 15:30:00,194.62,194.74,194.59,194.68,4467.0,183.0207,183.1335,182.9924,183.0771,4467.0
2019-10-16 15:35:00,194.68,194.9,194.67,194.85,7046.0,183.0771,183.284,183.0677,183.237,7046.0
2019-10-16 15:40:00,194.87,194.97,194.81,194.84,6740.0,183.2558,183.3498,183.1993,183.2275,6740.0
2019-10-16 15:45:00,194.84,195.2,194.84,194.94,11659.0,183.2275,183.5661,183.2275,183.3216,11659.0
2019-10-16 15:50:00,194.87,195.09,194.82,195.09,18540.0,183.2558,183.4626,183.2087,183.4626,18540.0
2019-10-16 15:55:00,195.09,195.3,195.0,195.17,46053.0,183.4626,183.6601,183.378,183.5379,46053.0
2019-10-17 09:30:00,196.11,196.44,195.63,196.0,18937.0,184.4219,184.7322,183.9705,184.3184,18937.0
2019-10-17 09:35:00,196.14,196.14,194.95,194.95,5020.0,184.4501,184.4501,183.331,183.331,5020.0
2019-10-17 09:40:00,195.1,195.61,195.09,195.15,4575.0,183.4721,183.9517,183.4626,183.5191,4575.0
2019-10-17 09:45:00,195.3,195.4,195.03,195.04,3619.0,183.6601,183.7542,183.4062,183.4156,3619.0
2019-10-17 09:50:00,195.11,195.5,195.11,195.5,7442.0,183.4815,183.8482,183.4815,183.8482,7442.0
2019-10-17 09:55:00,195.67,195.85,195.4,195.85,7840.0,184.0081,184.1774,183.7542,184.1774,7840.0
2019-10-17 10:00:00,195.84,196.02,195.59,195.89,7855.0,184.1679,184.3372,183.9328,184.215,7855.0
2019-10-17 10:05:00,195.9,195.9,195.33,195.4,5601.0,184.2244,184.2244,183.6883,183.7542,5601.0
2019-10-17 10:10:00,195.41,195.57,195.19,195.37,15875.0,183.7636,183.914,183.5567,183.726,15875.0
2019-10-17 10:15:00,195.29,195.36,195.02,195.23,3828.0,183.6507,183.7166,183.3968,183.5943,3828.0
2019-10-17 10:20:00,195.27,195.27,195.03,195.18,2421.0,183.6319,183.6319,183.4062,183.5473,2421.0
2019-10-17 10:25:00,195.19,195.23,194.95,194.95,3954.0,183.5567,183.5943,183.331,183.331,3954.0
2019-10-17 10:30:00,195.05,195.14,195.01,195.02,2000.0,183.425,183.5097,183.3874,183.3968,2000.0
2019-10-17 10:35:00,195.0,195.01,194.81,194.87,6637.0,183.378,183.3874,183.1993,183.2558,6637.0
2019-10-17 10:40:00,194.82,194.83,194.59,194.73,9018.0,183.2087,183.2181,182.9924,183.1241,9018.0
2019-10-17 10:45:00,194.75,194.76,194.17,194.22,2800.0,183.1429,183.1523,182.5975,182.6445,2800.0
2019-10-17 10:50:00,194.29,194.32,193.94,194.03,7100.0,182.7103,182.7385,182.3812,182.4658,7100.0
2019-10-17 10:55:00,193.94,194.25,193.84,194.1,12767.0,182.3812,182.6727,182.2871,182.5317,12767.0
2019-10-17 11:00:00,194.05,194.29,193.81,194.22,6435.0,182.4846,182.7103,182.2589,182.6445,6435.0
2019-10-17 11:05:00,194.17,194.35,194.08,194.14,5669.0,182.5975,182.7668,182.5128,182.5693,5669.0
2019-10-17 11:10:00,194.16,194.3,194.14,194.3,2600.0,182.5881,182.7197,182.5693,182.7197,2600.0
2019-10-17 11:15:00,194.28,194.32,194.06,194.06,2707.0,182.7009,182.7385,182.494,182.494,2707.0
2019-10-17 11:20:00,194.09,194.1,193.9,193.95,2514.0,182.5222,182.5317,182.3436,182.3906,2514.0
2019-10-17 11:25:00,193.95,194.12,193.9,193.93,4215.0,182.3906,182.5505,182.3436,182.3718,4215.0
2019-10-17 11:30:00,193.99,194.07,193.69,193.81,6250.0,182.4282,182.5034,182.1461,182.2589,6250.0
2019-10-17 11:35:00,193.84,193.91,193.7,193.91,3119.0,182.2871,182.353,182.1555,182.353,3119.0
2019-10-17 11:40:00,193.84,193.88,193.72,193.8,6865.0,182.2871,182.3248,182.1743,182.2495,6865.0
2019-10-17 11:45:00,193.81,193.89,193.73,193.73,3377.0,182.2589,182.3342,182.1837,182.1837,3377.0
2019-10-17 11:50:00,193.82,193.82,193.48,193.48,3300.0,182.2683,182.2683,181.9486,181.9486,3300.0
2019-10-17 11:55:00,193.48,193.52,193.37,193.48,8268.0,181.9486,181.9862,181.8452,181.9486,8268.0
2019-10-17 12:00:00,193.52,193.53,193.23,193.32,6810.0,181.9862,181.9956,181.7135,181.7981,6810.0
2019-10-17 12:05:00,193.37,193.37,193.15,193.21,4770.0,181.8452,181.8452,181.6383,181.6947,4770.0
2019-10-17 12:10:00,193.17,193.24,193.12,193.17,2501.0,181.6571,181.7229,181.6101,181.6571,2501.0
2019-10-17 12:15:00,193.16,193.18,193.07,193.16,4718.0,181.6477,181.6665,181.563,181.6477,4718.0
2019-10-17 12:20:00,193.17,193.32,193.15,193.29,4647.0,181.6571,181.7981,181.6383,181.7699,4647.0
2019-10-17 12:25:00,193.38,193.41,193.31,193.41,3130.0,181.8546,181.8828,181.7887,181.8828,3130.0
2019-10-17 12:30:00,193.45,193.73,193.45,193.73,4438.0,181.9204,182.1837,181.9204,182.1837,4438.0
2019-10-17 12:35:00,193.71,193.83,193.63,193.8,3659.0,182.1649,182.2777,182.0897,182.2495,3659.0
2019-10-17 12:40:00,193.78,193.85,193.73,193.76,2000.0,182.2307,182.2966,182.1837,182.2119,2000.0
2019-10-17 12:45:00,193.77,193.86,193.74,193.86,3728.0,182.2213,182.306,182.1931,182.306,3728.0
2019-10-17 12:50:00,193.91,194.11,193.9,194.11,3896.0,182.353,182.5411,182.3436,182.5411,3896.0
2019-10-17 12:55:00,194.14,194.21,194.13,194.18,2200.0,182.5693,182.6351,182.5599,182.6069,2200.0
2019-10-17 13:00:00,194.18,194.21,194.11,194.18,2566.0,182.6069,182.6351,182.5411,182.6069,2566.0
2019-10-17 13:05:00,194.23,194.29,194.17,194.18,2785.0,182.6539,182.7103,182.5975,182.6069,2785.0
2019-10-17 13:10:00,194.18,194.35,194.17,194.27,3322.0,182.6069,182.7668,182.5975,182.6915,3322.0
2019-10-17 13:15:00,194.27,194.42,194.25,194.37,3411.0,182.6915,182.8326,182.6727,182.7856,3411.0
2019-10-17 13:20:00,194.3,194.43,194.3,194.38,3459.0,182.7197,182.842,182.7197,182.795,3459.0
2019-10-17 13:25:00,194.35,194.46,194.31,194.42,1959.0,182.7668,182.8702,182.7291,182.8326,1959.0
2019-10-17 13:30:00,194.54,194.55,194.44,194.44,2500.0,182.9454,182.9548,182.8514,182.8514,2500.0
2019-10-17 13:35:00,194.49,194.55,194.46,194.53,2510.0,182.8984,182.9548,182.8702,182.936,2510.0
2019-10-17 13:40:00,194.51,194.54,194.46,194.46,3312.0,182.9172,182.9454,182.8702,182.8702,3312.0
2019-10-17 13:45:00,194.48,194.49,194.34,194.41,3485.0,182.889,182.8984,182.7573,182.8232,3485.0
2019-10-17 13:50:00,194.42,194.43,194.28,194.36,5458.0,182.8326,182.842,182.7009,182.7762,5458.0
2019-10-17 13:55:00,194.36,194.37,194.2,194.2,8491.0,182.7762,182.7856,182.6257,182.6257,8491.0
2019-10-17 14:00:00,194.26,194.27,193.83,193.83,4532.0,182.6821,182.6915,182.2777,182.2777,4532.0
2019-10-17 14:05:00,193.81,193.96,193.81,193.92,5295.0,182.2589,182.4,182.2589,182.3624,5295.0
2019-10-17 14:10:00,193.89,193.89,193.58,193.7,4017.0,182.3342,182.3342,182.0426,182.1555,4017.0
2019-10-17 14:15:00,193.65,193.69,193.57,193.69,3642.0,182.1085,182.1461,182.0332,182.1461,3642.0
2019-10-17 14:20:00,193.69,193.69,193.6,193.63,2704.0,182.1461,182.1461,182.0615,182.0897,2704.0
2019-10-17 14:25:00,193.65,193.83,193.65,193.73,3000.0,182.1085,182.2777,182.1085,182.1837,3000.0
2019-10-17 14:30:00,193.68,193.72,193.59,193.67,4852.0,182.1367,182.1743,182.052,182.1273,4852.0
2019-10-17 14:35:00,193.68,193.82,193.68,193.79,2748.0,182.1367,182.2683,182.1367,182.2401,2748.0
2019-10-17 14:40:00,193.8,193.9,193.72,193.85,3105.0,182.2495,182.3436,182.1743,182.2966,3105.0
2019-10-17 14:45:00,193.83,193.91,193.8,193.87,2601.0,182.2777,182.353,182.2495,182.3154,2601.0
2019-10-17 14:50:00,193.94,194.15,193.92,194.06,3928.0,182.3812,182.5787,182.3624,182.494,3928.0
2019-10-17 14:55:00,194.01,194.05,193.91,193.91,2500.0,182.447,182.4846,182.353,182.353,2500.0
2019-10-17 15:00:00,193.9,194.06,193.9,193.96,4828.0,182.3436,182.494,182.3436,182.4,4828.0
2019-10-17 15:05:00,193.93,193.93,193.84,193.89,5564.0,182.3718,182.3718,182.2871,182.3342,5564.0
2019-10-17 15:10:00,193.92,194.01,193.9,193.99,3300.0,182.3624,182.447,182.3436,182.4282,3300.0
2019-10-17 15:15:00,193.96,194.01,193.84,193.86,4173.0,182.4,182.447,182.2871,182.306,4173.0
2019-10-17 15:20:00,193.89,193.94,193.82,193.84,5868.0,182.3342,182.3812,182.2683,182.2871,5868.0
2019-10-17 15:25:00,193.84,193.9,193.77,193.81,4257.0,182.2871,182.3436,182.2213,182.2589,4257.0
2019-10-17 15:30:00,193.84,193.92,193.8,193.88,5732.0,182.2871,182.3624,182.2495,182.3248,5732.0
2019-10-17 15:35:00,193.87,193.93,193.8,193.8,4361.0,182.3154,182.3718,182.2495,182.2495,4361.0
2019-10-17 15:40:00,193.75,194.04,193.75,194.04,10301.0,182.2025,182.4752,182.2025,182.4752,10301.0
2019-10-17 15:45:00,194.04,194.18,193.94,193.94,14162.0,182.4752,182.6069,182.3812,182.3812,14162.0
2019-10-17 15:50:00,193.94,194.13,193.87,193.9,24486.0,182.3812,182.5599,182.3154,182.3436,24486.0
2019-10-17 15:55:00,193.9,194.06,193.85,194.05,43096.0,182.3436,182.494,182.2966,182.4846,43096.0
2019-10-18 09:30:00,194.2,194.86,193.64,193.95,92355.0,182.6257,183.2464,182.0991,182.3906,92355.0
2019-10-18 09:35:00,193.95,194.13,193.58,193.58,8453.0,182.3906,182.5599,182.0426,182.0426,8453.0
2019-10-18 09:40:00,193.86,193.86,193.73,193.73,6000.0,182.306,182.306,182.1837,182.1837,6000.0
2019-10-18 09:45:00,193.87,194.15,193.67,194.02,9048.0,182.3154,182.5787,182.1273,182.4564,9048.0
2019-10-18 09:50:00,194.0,194.0,193.18,193.26,20164.0,182.4376,182.4376,181.6665,181.7417,20164.0
2019-10-18 09:55:00,193.28,193.97,193.16,193.86,17623.0,181.7605,182.4094,181.6477,182.306,17623.0
2019-10-18 10:00:00,193.75,193.75,193.23,193.32,3748.0,182.2025,182.2025,181.7135,181.7981,3748.0
2019-10-18 10:05:00,193.25,193.4,193.03,193.05,7821.0,181.7323,181.8734,181.5254,181.5442,7821.0
2019-10-18 10:10:00,192.95,193.13,192.95,193.13,2097.0,181.4502,181.6195,181.4502,181.6195,2097.0
2019-10-18 10:15:00,193.22,193.26,193.09,193.21,2475.0,181.7041,181.7417,181.5818,181.6947,2475.0
2019-10-18 10:20:00,193.31,193.38,193.13,193.28,2395.0,181.7887,181.8546,181.6195,181.7605,2395.0
2019-10-18 10:25:00,193.4,193.46,193.19,193.27,1552.0,181.8734,181.9298,181.6759,181.7511,1552.0
2019-10-18 10:30:00,193.21,193.21,193.02,193.02,1600.0,181.6947,181.6947,181.516,181.516,1600.0
2019-10-18 10:35:00,192.99,192.99,192.65,192.77,3735.0,181.4878,181.4878,181.1681,181.2809,3735.0
2019-10-18 10:40:00,192.73,192.73,192.35,192.36,3349.0,181.2433,181.2433,180.886,180.8954,3349.0
2019-10-18 10:45:00,192.32,192.74,192.31,192.71,3872.0,180.8577,181.2527,180.8483,181.2245,3872.0
2019-10-18 10:50:00,192.74,193.26,192.74,193.12,1533.0,181.2527,181.7417,181.2527,181.6101,1533.0
2019-10-18 10:55:00,193.21,193.44,193.21,193.39,2730.0,181.6947,181.911,181.6947,181.864,2730.0
2019-10-18 11:00:00,193.41,193.46,193.16,193.45,5737.0,181.8828,181.9298,181.6477,181.9204,5737.0
2019-10-18 11:05:00,193.44,193.57,193.41,193.51,2200.0,181.911,182.0332,181.8828,181.9768,2200.0
2019-10-18 11:10:00,193.45,193.78,193.45,193.72,2419.0,181.9204,182.2307,181.9204,182.1743,2419.0
2019-10-18 11:15:00,193.77,193.85,193.64,193.68,7411.0,182.2213,182.2966,182.0991,182.1367,7411.0
2019-10-18 11:20:00,193.69,193.86,193.68,193.86,3348.0,182.1461,182.306,182.1367,182.306,3348.0
2019-10-18 11:25:00,193.83,193.88,193.77,193.86,1877.0,182.2777,182.3248,182.2213,182.306,1877.0
2019-10-18 11:30:00,193.84,193.88,193.65,193.7,5179.0,182.2871,182.3248,182.1085,182.1555,5179.0
2019-10-18 11:35:00,193.71,193.98,193.69,193.94,3506.0,182.1649,182.4188,182.1461,182.3812,3506.0
2019-10-18 11:40:00,193.89,193.94,193.81,193.94,2760.0,182.3342,182.3812,182.2589,182.3812,2760.0
2019-10-18 11:45:00,193.89,193.9,193.71,193.81,3008.0,182.3342,182.3436,182.1649,182.2589,3008.0
2019-10-18 11:50:00,193.81,194.02,193.71,194.02,4154.0,182.2589,182.4564,182.1649,182.4564,4154.0
2019-10-18 11:55:00,194.0,194.0,193.76,193.76,2634.0,182.4376,182.4376,182.2119,182.2119,2634.0
2019-10-18 12:00:00,193.76,193.83,193.7,193.83,2722.0,182.2119,182.2777,182.1555,182.2777,2722.0
2019-10-18 12:05:00,193.9,193.9,193.77,193.78,2459.0,182.3436,182.3436,182.2213,182.2307,2459.0
2019-10-18 12:10:00,193.82,193.94,193.82,193.91,2209.0,182.2683,182.3812,182.2683,182.353,2209.0
2019-10-18 12:15:00,193.9,193.92,193.58,193.58,3013.0,182.3436,182.3624,182.0426,182.0426,3013.0
2019-10-18 12:20:00,193.46,193.46,193.28,193.39,1126.0,181.9298,181.9298,181.7605,181.864,1126.0
2019-10-18 12:25:00,193.31,193.7,193.31,193.5,3025.0,181.7887,182.1555,181.7887,181.9674,3025.0
2019-10-18 12:30:00,193.44,193.61,193.44,193.6,4727.0,181.911,182.0709,181.911,182.0615,4727.0
2019-10-18 12:35:00,193.66,193.85,193.64,193.74,2300.0,182.1179,182.2966,182.0991,182.1931,2300.0
2019-10-18 12:40:00,193.67,193.73,193.67,193.67,1480.0,182.1273,182.1837,182.1273,182.1273,1480.0
2019-10-18 12:45:00,193.72,193.74,193.66,193.66,1527.0,182.1743,182.1931,182.1179,182.1179,1527.0
2019-10-18 12:50:00,193.58,193.58,193.5,193.56,936.0,182.0426,182.0426,181.9674,182.0238,936.0
2019-10-18 12:55:00,193.53,193.53,193.45,193.48,600.0,181.9956,181.9956,181.9204,181.9486,600.0
2019-10-18 13:00:00,193.53,193.64,193.53,193.6,1874.0,181.9956,182.0991,181.9956,182.0615,1874.0
2019-10-18 13:05:00,193.63,193.75,193.63,193.73,838.0,182.0897,182.2025,182.0897,182.1837,838.0
2019-10-18 13:10:00,193.79,193.79,193.75,193.76,352.0,182.2401,182.2401,182.2025,182.2119,352.0
2019-10-18 13:15:00,193.83,194.03,193.83,194.03,559.0,182.2777,182.4658,182.2777,182.4658,559.0
2019-10-18 13:20:00,194.03,194.09,193.91,194.09,1330.0,182.4658,182.5222,182.353,182.5222,1330.0
2019-10-18 13:25:00,194.06,194.1,194.01,194.08,1940.0,182.494,182.5317,182.447,182.5128,1940.0
2019-10-18 13:30:00,194.11,194.19,194.1,194.14,1120.0,182.5411,182.6163,182.5317,182.5693,1120.0
2019-10-18 13:35:00,194.09,194.19,194.03,194.09,3669.0,182.5222,182.6163,182.4658,182.5222,3669.0
2019-10-18 13:40:00,194.12,194.13,194.03,194.1,5700.0,182.5505,182.5599,182.4658,182.5317,5700.0
2019-10-18 13:45:00,194.1,194.18,194.06,194.13,962.0,182.5317,182.6069,182.494,182.5599,962.0
2019-10-18 13:50:00,194.09,194.17,194.07,194.09,1500.0,182.5222,182.5975,182.5034,182.5222,1500.0
2019-10-18 13:55:00,194.1,194.18,194.1,194.18,1280.0,182.5317,182.6069,182.5317,182.6069,1280.0
2019-10-18 14:00:00,194.21,194.26,193.96,193.99,4543.0,182.6351,182.6821,182.4,182.4282,4543.0
2019-10-18 14:05:00,193.93,193.93,193.82,193.85,2045.0,182.3718,182.3718,182.2683,182.2966,2045.0
2019-10-18 14:10:00,193.83,194.26,193.83,194.22,2715.0,182.2777,182.6821,182.2777,182.6445,2715.0
2019-10-18 14:15:00,194.24,194.34,194.24,194.29,742.0,182.6633,182.7573,182.6633,182.7103,742.0
2019-10-18 14:20:00,194.37,194.44,194.34,194.44,1561.0,182.7856,182.8514,182.7573,182.8514,1561.0
2019-10-18 14:25:00,194.43,194.43,194.28,194.28,2415.0,182.842,182.842,182.7009,182.7009,2415.0
2019-10-18 14:30:00,194.27,194.27,194.18,194.18,1144.0,182.6915,182.6915,182.6069,182.6069,1144.0
2019-10-18 14:35:00,194.16,194.18,194.1,194.1,1366.0,182.5881,182.6069,182.5317,182.5317,1366.0
2019-10-18 14:40:00,194.18,194.18,194.15,194.16,623.0,182.6069,182.6069,182.5787,182.5881,623.0
2019-10-18 14:45:00,194.14,194.14,194.02,194.06,1969.0,182.5693,182.5693,182.4564,182.494,1969.0
2019-10-18 14:50:00,194.11,194.21,194.11,194.17,5281.0,182.5411,182.6351,182.5411,182.5975,5281.0
2019-10-18 14:55:00,194.15,194.26,194.15,194.18,1991.0,182.5787,182.6821,182.5787,182.6069,1991.0
2019-10-18 15:00:00,194.22,194.3,194.18,194.3,1808.0,182.6445,182.7197,182.6069,182.7197,1808.0
2019-10-18 15:05:00,194.31,194.31,194.24,194.27,1300.0,182.7291,182.7291,182.6633,182.6915,1300.0
2019-10-18 15:10:00,194.24,194.3,194.18,194.27,3623.0,182.6633,182.7197,182.6069,182.6915,3623.0
2019-10-18 15:15:00,194.26,194.26,194.13,194.14,1774.0,182.6821,182.6821,182.5599,182.5693,1774.0
2019-10-18 15:20:00,194.16,194.16,193.98,194.04,2331.0,182.5881,182.5881,182.4188,182.4752,2331.0
2019-10-18 15:25:00,194.01,194.03,193.98,193.98,2774.0,182.447,182.4658,182.4188,182.4188,2774.0
2019-10-18 15:30:00,193.96,194.1,193.96,194.1,4402.0,182.4,182.5317,182.4,182.5317,4402.0
2019-10-18 15:35:00,194.13,194.18,194.06,194.11,4314.0,182.5599,182.6069,182.494,182.5411,4314.0
2019-10-18 15:40:00,194.09,194.1,193.96,194.02,5454.0,182.5222,182.5317,182.4,182.4564,5454.0
2019-10-18 15:45:00,194.03,194.12,193.9,194.03,11180.0,182.4658,182.5505,182.3436,182.4658,11180.0
2019-10-18 15:50:00,194.08,194.29,194.08,194.19,13524.0,182.5128,182.7103,182.5128,182.6163,13524.0
2019-10-18 15:55:00,194.18,194.18,193.78,193.78,28917.0,182.6069,182.6069,182.2307,182.2307,28917.0
2019-10-21 09:30:00,194.06,194.5,193.77,193.77,22803.0,182.494,182.9078,182.2213,182.2213,22803.0
2019-10-21 09:35:00,193.49,193.9,192.81,192.81,3500.0,181.958,182.3436,181.3185,181.3185,3500.0
2019-10-21 09:40:00,192.85,192.99,192.67,192.82,5525.0,181.3562,181.4878,181.1869,181.3279,5525.0
2019-10-21 09:45:00,192.84,192.86,192.28,192.28,9683.0,181.3467,181.3656,180.8201,180.8201,9683.0
2019-10-21 09:50:00,192.22,192.22,191.43,191.48,7505.0,180.7637,180.7637,180.0208,180.0678,7505.0
2019-10-21 09:55:00,191.44,191.66,191.33,191.42,7870.0,180.0302,180.2371,179.9267,180.0114,7870.0
2019-10-21 10:00:00,191.43,191.59,191.37,191.51,6083.0,180.0208,180.1712,179.9644,180.096,6083.0
2019-10-21 10:05:00,191.43,191.79,191.36,191.76,8862.0,180.0208,180.3593,179.955,180.3311,8862.0
2019-10-21 10:10:00,191.73,191.95,191.71,191.71,7501.0,180.3029,180.5098,180.2841,180.2841,7501.0
2019-10-21 10:15:00,191.62,191.66,191.4,191.66,4033.0,180.1995,180.2371,179.9926,180.2371,4033.0
2019-10-21 10:20:00,191.7,191.86,191.63,191.63,4120.0,180.2747,180.4252,180.2089,180.2089,4120.0
2019-10-21 10:25:00,191.59,191.94,191.59,191.94,6274.0,180.1712,180.5004,180.1712,180.5004,6274.0
2019-10-21 10:30:00,191.94,192.03,191.93,191.96,8444.0,180.5004,180.585,180.491,180.5192,8444.0
2019-10-21 10:35:00,191.98,192.06,191.84,191.84,5635.0,180.538,180.6132,180.4063,180.4063,5635.0
2019-10-21 10:40:00,191.87,192.22,191.84,191.95,7742.0,180.4346,180.7637,180.4063,180.5098,7742.0
2019-10-21 10:45:00,191.95,191.95,191.49,191.54,6754.0,180.5098,180.5098,180.0772,180.1242,6754.0
2019-10-21 10:50:00,191.55,191.77,191.31,191.64,9430.0,180.1336,180.3405,179.9079,180.2183,9430.0
2019-10-21 10:55:00,191.67,191.74,191.45,191.7,12056.0,180.2465,180.3123,180.0396,180.2747,12056.0
2019-10-21 11:00:00,191.68,191.92,191.65,191.92,5819.0,180.2559,180.4816,180.2277,180.4816,5819.0
2019-10-21 11:05:00,191.89,191.89,191.56,191.56,6591.0,180.4534,180.4534,180.143,180.143,6591.0
2019-10-21 11:10:00,191.48,191.69,191.48,191.6,6003.0,180.0678,180.2653,180.0678,180.1807,6003.0
2019-10-21 11:15:00,191.6,191.6,191.47,191.51,5592.0,180.1807,180.1807,180.0584,180.096,5592.0
2019-10-21 11:20:00,191.55,191.65,191.49,191.63,3800.0,180.1336,180.2277,180.0772,180.2089,3800.0
2019-10-21 11:25:00,191.64,191.85,191.64,191.78,10667.0,180.2183,180.4158,180.2183,180.3499,10667.0
2019-10-21 11:30:00,191.84,191.84,191.58,191.58,6080.0,180.4063,180.4063,180.1618,180.1618,6080.0
2019-10-21 11:35:00,191.6,191.61,191.35,191.48,6705.0,180.1807,180.1901,179.9456,180.0678,6705.0
2019-10-21 11:40:00,191.47,191.5,191.38,191.46,3250.0,180.0584,180.0866,179.9738,180.049,3250.0
2019-10-21 11:45:00,191.42,191.42,191.33,191.36,4103.0,180.0114,180.0114,179.9267,179.955,4103.0
2019-10-21 11:50:00,191.37,191.54,191.33,191.41,8098.0,179.9644,180.1242,179.9267,180.002,8098.0
2019-10-21 11:55:00,191.39,191.39,191.19,191.2,2500.0,179.9832,179.9832,179.7951,179.8045,2500.0
2019-10-21 12:00:00,191.19,191.19,190.95,190.95,6351.0,179.7951,179.7951,179.5694,179.5694,6351.0
2019-10-21 12:05:00,190.96,190.99,190.79,190.94,4967.0,179.5788,179.607,179.4189,179.56,4967.0
2019-10-21 12:10:00,190.94,191.17,190.85,191.14,6096.0,179.56,179.7763,179.4754,179.7481,6096.0
2019-10-21 12:15:00,191.17,191.29,191.15,191.23,4125.0,179.7763,179.8891,179.7575,179.8327,4125.0
2019-10-21 12:20:00,191.23,191.46,191.21,191.37,7501.0,179.8327,180.049,179.8139,179.9644,7501.0
2019-10-21 12:25:00,191.37,191.53,191.23,191.49,7708.0,179.9644,180.1148,179.8327,180.0772,7708.0
2019-10-21 12:30:00,191.47,191.47,191.34,191.44,9885.0,180.0584,180.0584,179.9361,180.0302,9885.0
2019-10-21 12:35:00,191.41,191.52,191.3,191.48,14342.0,180.002,180.1054,179.8985,180.0678,14342.0
2019-10-21 12:40:00,191.48,191.59,191.4,191.43,14041.0,180.0678,180.1712,179.9926,180.0208,14041.0
2019-10-21 12:45:00,191.48,191.51,191.4,191.51,7586.0,180.0678,180.096,179.9926,180.096,7586.0
2019-10-21 12:50:00,191.51,191.55,191.38,191.46,23518.0,180.096,180.1336,179.9738,180.049,23518.0
2019-10-21 12:55:00,191.46,191.49,191.24,191.32,12178.0,180.049,180.0772,179.8421,179.9173,12178.0
2019-10-21 13:00:00,191.31,191.34,191.28,191.33,6072.0,179.9079,179.9361,179.8797,179.9267,6072.0
2019-10-21 13:05:00,191.32,191.35,191.26,191.28,6827.0,179.9173,179.9456,179.8609,179.8797,6827.0
2019-10-21 13:10:00,191.28,191.3,191.14,191.21,19888.0,179.8797,179.8985,179.7481,179.8139,19888.0
2019-10-21 13:15:00,191.21,191.66,191.11,191.61,14888.0,179.8139,180.2371,179.7199,180.1901,14888.0
2019-10-21 13:20:00,191.6,191.76,191.57,191.67,6858.0,180.1807,180.3311,180.1524,180.2465,6858.0
2019-10-21 13:25:00,191.67,191.68,191.39,191.48,4241.0,180.2465,180.2559,179.9832,180.0678,4241.0
2019-10-21 13:30:00,191.43,191.47,191.37,191.37,1593.0,180.0208,180.0584,179.9644,179.9644,1593.0
2019-10-21 13:35:00,191.39,191.42,191.35,191.36,2927.0,179.9832,180.0114,179.9456,179.955,2927.0
2019-10-21 13:40:00,191.36,191.5,191.33,191.5,2299.0,179.955,180.0866,179.9267,180.0866,2299.0
2019-10-21 13:45:00,191.47,191.52,191.44,191.47,4244.0,180.0584,180.1054,180.0302,180.0584,4244.0
2019-10-21 13:50:00,191.47,191.47,191.4,191.46,2358.0,180.0584,180.0584,179.9926,180.049,2358.0
2019-10-21 13:55:00,191.48,191.48,191.43,191.44,2089.0,180.0678,180.0678,180.0208,180.0302,2089.0
2019-10-21 14:00:00,191.44,191.64,191.42,191.52,9161.0,180.0302,180.2183,180.0114,180.1054,9161.0
2019-10-21 14:05:00,191.49,191.61,191.48,191.53,18285.0,180.0772,180.1901,180.0678,180.1148,18285.0
2019-10-21 14:10:00,191.57,191.62,191.47,191.5,6031.0,180.1524,180.1995,180.0584,180.0866,6031.0
2019-10-21 14:15:00,191.51,191.55,191.5,191.52,8550.0,180.096,180.1336,180.0866,180.1054,8550.0
2019-10-21 14:20:00,191.51,191.56,191.5,191.52,4947.0,180.096,180.143,180.0866,180.1054,4947.0
2019-10-21 14:25:00,191.51,191.57,191.5,191.53,5888.0,180.096,180.1524,180.0866,180.1148,5888.0
2019-10-21 14:30:00,191.54,191.59,191.5,191.53,11577.0,180.1242,180.1712,180.0866,180.1148,11577.0
2019-10-21 14:35:00,191.54,191.55,191.48,191.52,22461.0,180.1242,180.1336,180.0678,180.1054,22461.0
2019-10-21 14:40:00,191.53,191.55,191.49,191.51,18068.0,180.1148,180.1336,180.0772,180.096,18068.0
2019-10-21 14:45:00,191.49,191.49,191.47,191.48,1460.0,180.0772,180.0772,180.0584,180.0678,1460.0
2019-10-21 14:50:00,191.46,191.57,191.41,191.53,7761.0,180.049,180.1524,180.002,180.1148,7761.0
2019-10-21 14:55:00,191.52,191.55,191.5,191.51,9945.0,180.1054,180.1336,180.0866,180.096,9945.0
2019-10-21 15:00:00,191.52,191.93,191.5,191.73,21426.0,180.1054,180.491,180.0866,180.3029,21426.0
2019-10-21 15:05:00,191.71,191.88,191.69,191.75,11764.0,180.2841,180.444,180.2653,180.3217,11764.0
2019-10-21 15:10:00,191.75,191.78,191.71,191.78,3622.0,180.3217,180.3499,180.2841,180.3499,3622.0
2019-10-21 15:15:00,191.77,191.77,191.6,191.64,7616.0,180.3405,180.3405,180.1807,180.2183,7616.0
2019-10-21 15:20:00,191.68,191.71,191.6,191.71,3910.0,180.2559,180.2841,180.1807,180.2841,3910.0
2019-10-21 15:25:00,191.69,191.79,191.69,191.75,10767.0,180.2653,180.3593,180.2653,180.3217,10767.0
2019-10-21 15:30:00,191.77,191.79,191.7,191.73,7563.0,180.3405,180.3593,180.2747,180.3029,7563.0
2019-10-21 15:35:00,191.74,191.77,191.7,191.72,4822.0,180.3123,180.3405,180.2747,180.2935,4822.0
2019-10-21 15:40:00,191.75,191.79,191.72,191.76,21820.0,180.3217,180.3593,180.2935,180.3311,21820.0
2019-10-21 15:45:00,191.76,191.79,191.62,191.73,5419.0,180.3311,180.3593,180.1995,180.3029,5419.0
2019-10-21 15:50:00,191.74,191.81,191.62,191.77,15555.0,180.3123,180.3781,180.1995,180.3405,15555.0
2019-10-21 15:55:00,191.78,191.85,191.57,191.59,43586.0,180.3499,180.4158,180.1524,180.1712,43586.0
2019-10-22 09:30:00,191.61,191.61,191.22,191.51,9093.0,180.1901,180.1901,179.8233,180.096,9093.0
2019-10-22 09:35:00,191.52,191.83,191.44,191.44,9247.0,180.1054,180.3969,180.0302,180.0302,9247.0
2019-10-22 09:40:00,191.5,191.85,191.46,191.66,13420.0,180.0866,180.4158,180.049,180.2371,13420.0
2019-10-22 09:45:00,191.74,191.82,191.61,191.76,29382.0,180.3123,180.3875,180.1901,180.3311,29382.0
2019-10-22 09:50:00,191.77,191.79,191.44,191.49,9848.0,180.3405,180.3593,180.0302,180.0772,9848.0
2019-10-22 09:55:00,191.39,191.6,191.38,191.5,3223.0,179.9832,180.1807,179.9738,180.0866,3223.0
2019-10-22 10:00:00,191.55,191.55,190.89,190.89,4818.0,180.1336,180.1336,179.513,179.513,4818.0
2019-10-22 10:05:00,190.81,190.91,190.66,190.72,3142.0,179.4377,179.5318,179.2967,179.3531,3142.0
2019-10-22 10:10:00,190.7,190.9,190.69,190.76,51100.0,179.3343,179.5224,179.3249,179.3907,51100.0
2019-10-22 10:15:00,190.81,190.81,190.4,190.4,4319.0,179.4377,179.4377,179.0522,179.0522,4319.0
2019-10-22 10:20:00,190.46,190.54,190.24,190.29,3300.0,179.1086,179.1838,178.9017,178.9487,3300.0
2019-10-22 10:25:00,190.28,190.28,189.87,190.22,8681.0,178.9393,178.9393,178.5538,178.8829,8681.0
2019-10-22 10:30:00,190.26,190.47,190.03,190.03,3907.0,178.9205,179.118,178.7042,178.7042,3907.0
2019-10-22 10:35:00,190.02,190.2,189.84,190.16,5001.0,178.6948,178.8641,178.5255,178.8265,5001.0
2019-10-22 10:40:00,190.23,190.33,190.16,190.33,4946.0,178.8923,178.9863,178.8265,178.9863,4946.0
2019-10-22 10:45:00,190.33,190.54,190.3,190.43,4516.0,178.9863,179.1838,178.9581,179.0804,4516.0
2019-10-22 10:50:00,190.56,190.59,190.43,190.43,2847.0,179.2026,179.2308,179.0804,179.0804,2847.0
2019-10-22 10:55:00,190.53,190.72,190.51,190.51,6253.0,179.1744,179.3531,179.1556,179.1556,6253.0
2019-10-22 11:00:00,190.41,190.48,190.37,190.42,2963.0,179.0616,179.1274,179.024,179.071,2963.0
2019-10-22 11:05:00,190.46,190.81,190.41,190.81,7284.0,179.1086,179.4377,179.0616,179.4377,7284.0
2019-10-22 11:10:00,190.91,191.02,190.91,191.02,1400.0,179.5318,179.6352,179.5318,179.6352,1400.0
2019-10-22 11:15:00,191.05,191.06,190.91,191.06,2000.0,179.6634,179.6728,179.5318,179.6728,2000.0
2019-10-22 11:20:00,191.05,191.09,190.96,190.98,7324.0,179.6634,179.701,179.5788,179.5976,7324.0
2019-10-22 11:25:00,190.9,190.93,190.75,190.86,2801.0,179.5224,179.5506,179.3813,179.4848,2801.0
2019-10-22 11:30:00,190.9,191.01,190.85,190.98,2957.0,179.5224,179.6258,179.4754,179.5976,2957.0
2019-10-22 11:35:00,191.0,191.01,190.91,191.01,2207.0,179.6164,179.6258,179.5318,179.6258,2207.0
2019-10-22 11:40:00,191.0,191.09,190.4,190.49,19262.0,179.6164,179.701,179.0522,179.1368,19262.0
2019-10-22 11:45:00,190.47,190.9,190.47,190.72,6437.0,179.118,179.5224,179.118,179.3531,6437.0
2019-10-22 11:50:00,190.75,190.82,190.55,190.56,2105.0,179.3813,179.4471,179.1932,179.2026,2105.0
2019-10-22 11:55:00,190.52,190.6,190.45,190.45,3932.0,179.165,179.2403,179.0992,179.0992,3932.0
2019-10-22 12:00:00,190.53,190.7,190.5,190.64,5220.0,179.1744,179.3343,179.1462,179.2779,5220.0
2019-10-22 12:05:00,190.66,190.76,190.64,190.67,4728.0,179.2967,179.3907,179.2779,179.3061,4728.0
2019-10-22 12:10:00,190.65,190.82,190.64,190.77,5774.0,179.2873,179.4471,179.2779,179.4001,5774.0
2019-10-22 12:15:00,190.78,190.78,190.7,190.72,866.0,179.4095,179.4095,179.3343,179.3531,866.0
2019-10-22 12:20:00,190.7,190.78,190.4,190.44,4153.0,179.3343,179.4095,179.0522,179.0898,4153.0
2019-10-22 12:25:00,190.44,190.56,190.41,190.53,5241.0,179.0898,179.2026,179.0616,179.1744,5241.0
2019-10-22 12:30:00,190.55,190.63,190.54,190.56,2131.0,179.1932,179.2685,179.1838,179.2026,2131.0
2019-10-22 12:35:00,190.55,190.73,190.55,190.69,1208.0,179.1932,179.3625,179.1932,179.3249,1208.0
2019-10-22 12:40:00,190.7,190.77,190.65,190.75,6706.0,179.3343,179.4001,179.2873,179.3813,6706.0
2019-10-22 12:45:00,190.75,190.78,190.73,190.77,2312.0,179.3813,179.4095,179.3625,179.4001,2312.0
2019-10-22 12:50:00,190.67,190.68,190.56,190.56,3186.0,179.3061,179.3155,179.2026,179.2026,3186.0
2019-10-22 12:55:00,190.56,190.58,190.4,190.48,6829.0,179.2026,179.2214,179.0522,179.1274,6829.0
2019-10-22 13:00:00,190.53,190.56,190.43,190.49,1690.0,179.1744,179.2026,179.0804,179.1368,1690.0
2019-10-22 13:05:00,190.5,190.5,190.37,190.37,2642.0,179.1462,179.1462,179.024,179.024,2642.0
2019-10-22 13:10:00,190.41,190.41,190.37,190.4,2093.0,179.0616,179.0616,179.024,179.0522,2093.0
2019-10-22 13:15:00,190.42,190.44,190.41,190.41,1401.0,179.071,179.0898,179.0616,179.0616,1401.0
2019-10-22 13:20:00,190.36,190.36,190.27,190.28,1616.0,179.0146,179.0146,178.9299,178.9393,1616.0
2019-10-22 13:25:00,190.31,190.31,190.19,190.19,900.0,178.9675,178.9675,178.8547,178.8547,900.0
2019-10-22 13:30:00,190.16,190.26,190.13,190.21,4244.0,178.8265,178.9205,178.7983,178.8735,4244.0
2019-10-22 13:35:00,190.14,190.16,190.05,190.13,1672.0,178.8077,178.8265,178.723,178.7983,1672.0
2019-10-22 13:40:00,190.13,190.16,190.07,190.08,2450.0,178.7983,178.8265,178.7418,178.7512,2450.0
2019-10-22 13:45:00,190.09,190.09,189.94,189.94,2311.0,178.7606,178.7606,178.6196,178.6196,2311.0
2019-10-22 13:50:00,189.88,189.88,189.71,189.83,2444.0,178.5632,178.5632,178.4033,178.5161,2444.0
2019-10-22 13:55:00,189.8,189.94,189.8,189.94,2200.0,178.4879,178.6196,178.4879,178.6196,2200.0
2019-10-22 14:00:00,189.9,189.97,189.73,189.79,4717.0,178.582,178.6478,178.4221,178.4785,4717.0
2019-10-22 14:05:00,189.8,189.8,189.78,189.8,15327.0,178.4879,178.4879,178.4691,178.4879,15327.0
2019-10-22 14:10:00,189.79,190.13,189.77,190.07,60514.0,178.4785,178.7983,178.4597,178.7418,60514.0
2019-10-22 14:15:00,190.11,190.14,189.39,189.57,9355.0,178.7795,178.8077,178.1024,178.2716,9355.0
2019-10-22 14:20:00,189.61,189.71,189.61,189.62,3106.0,178.3093,178.4033,178.3093,178.3187,3106.0
2019-10-22 14:25:00,189.69,189.69,188.73,188.96,15714.0,178.3845,178.3845,177.4817,177.698,15714.0
2019-10-22 14:30:00,189.13,189.13,188.68,188.88,8575.0,177.8579,177.8579,177.4347,177.6228,8575.0
2019-10-22 14:35:00,188.86,189.17,188.81,189.12,4338.0,177.604,177.8955,177.5569,177.8485,4338.0
2019-10-22 14:40:00,189.12,189.12,189.02,189.05,2047.0,177.8485,177.8485,177.7544,177.7826,2047.0
2019-10-22 14:45:00,189.05,189.09,188.87,188.92,2619.0,177.7826,177.8202,177.6134,177.6604,2619.0
2019-10-22 14:50:00,188.93,188.93,188.71,188.72,4003.0,177.6698,177.6698,177.4629,177.4723,4003.0
2019-10-22 14:55:00,188.8,188.88,188.66,188.66,6599.0,177.5475,177.6228,177.4159,177.4159,6599.0
2019-10-22 15:00:00,188.7,188.71,188.52,188.65,5540.0,177.4535,177.4629,177.2842,177.4065,5540.0
2019-10-22 15:05:00,188.63,188.9,188.61,188.9,5020.0,177.3877,177.6416,177.3689,177.6416,5020.0
2019-10-22 15:10:00,188.85,188.89,188.66,188.67,4594.0,177.5946,177.6322,177.4159,177.4253,4594.0
2019-10-22 15:15:00,188.7,188.74,188.58,188.7,6050.0,177.4535,177.4911,177.3406,177.4535,6050.0
2019-10-22 15:20:00,188.69,188.78,188.63,188.77,9430.0,177.4441,177.5287,177.3877,177.5193,9430.0
2019-10-22 15:25:00,188.78,189.14,188.78,189.14,9439.0,177.5287,177.8673,177.5287,177.8673,9439.0
2019-10-22 15:30:00,189.14,189.29,189.03,189.04,7123.0,177.8673,178.0083,177.7638,177.7732,7123.0
2019-10-22 15:35:00,189.03,189.1,188.97,189.01,6116.0,177.7638,177.8297,177.7074,177.745,6116.0
2019-10-22 15:40:00,189.03,189.09,188.91,189.0,13283.0,177.7638,177.8202,177.651,177.7356,13283.0
2019-10-22 15:45:00,188.98,188.98,188.77,188.89,24779.0,177.7168,177.7168,177.5193,177.6322,24779.0
2019-10-22 15:50:00,188.88,188.94,188.34,188.66,30212.0,177.6228,177.6792,177.1149,177.4159,30212.0
2019-10-22 15:55:00,188.69,188.76,188.36,188.37,103363.0,177.4441,177.5099,177.1338,177.1432,103363.0
2019-10-23 09:30:00,189.24,189.78,189.04,189.36,19858.0,177.9613,178.4691,177.7732,178.0742,19858.0
2019-10-23 09:35:00,189.37,190.51,189.35,190.26,8962.0,178.0836,179.1556,178.0648,178.9205,8962.0
2019-10-23 09:40:00,190.25,190.4,190.03,190.15,19151.0,178.9111,179.0522,178.7042,178.8171,19151.0
2019-10-23 09:45:00,190.28,190.39,190.0,190.02,5941.0,178.9393,179.0428,178.676,178.6948,5941.0
2019-10-23 09:50:00,189.97,190.01,189.82,189.82,48066.0,178.6478,178.6854,178.5067,178.5067,48066.0
2019-10-23 09:55:00,189.78,190.19,189.71,190.19,61682.0,178.4691,178.8547,178.4033,178.8547,61682.0
2019-10-23 10:00:00,190.28,190.38,190.1,190.11,37946.0,178.9393,179.0334,178.7701,178.7795,37946.0
2019-10-23 10:05:00,190.08,190.08,189.72,189.93,7405.0,178.7512,178.7512,178.4127,178.6102,7405.0
2019-10-23 10:10:00,190.0,190.0,189.36,189.4,4710.0,178.676,178.676,178.0742,178.1118,4710.0
2019-10-23 10:15:00,189.5,189.5,189.12,189.13,3500.0,178.2058,178.2058,177.8485,177.8579,3500.0
2019-10-23 10:20:00,189.12,189.21,188.85,188.94,6085.0,177.8485,177.9331,177.5946,177.6792,6085.0
2019-10-23 10:25:00,188.95,189.0,188.83,188.9,6765.0,177.6886,177.7356,177.5757,177.6416,6765.0
2019-10-23 10:30:00,188.98,189.16,188.62,189.13,8030.0,177.7168,177.8861,177.3783,177.8579,8030.0
2019-10-23 10:35:00,189.2,189.2,188.9,188.94,3600.0,177.9237,177.9237,177.6416,177.6792,3600.0
2019-10-23 10:40:00,188.89,189.11,188.81,189.0,6890.0,177.6322,177.8391,177.5569,177.7356,6890.0
2019-10-23 10:45:00,189.03,189.06,188.89,188.89,7530.0,177.7638,177.792,177.6322,177.6322,7530.0
2019-10-23 10:50:00,188.83,188.88,188.51,188.66,7291.0,177.5757,177.6228,177.2748,177.4159,7291.0
2019-10-23 10:55:00,188.66,188.73,188.56,188.73,6309.0,177.4159,177.4817,177.3218,177.4817,6309.0
2019-10-23 11:00:00,188.83,189.22,188.79,189.21,16700.0,177.5757,177.9425,177.5381,177.9331,16700.0
2019-10-23 11:05:00,189.19,189.2,188.96,188.96,3910.0,177.9143,177.9237,177.698,177.698,3910.0
2019-10-23 11:10:00,188.97,189.1,188.93,188.98,3627.0,177.7074,177.8297,177.6698,177.7168,3627.0
2019-10-23 11:15:00,189.03,189.04,188.96,188.97,13008.0,177.7638,177.7732,177.698,177.7074,13008.0
2019-10-23 11:20:00,188.94,189.0,188.92,189.0,5552.0,177.6792,177.7356,177.6604,177.7356,5552.0
2019-10-23 11:25:00,188.99,189.1,188.93,189.06,5078.0,177.7262,177.8297,177.6698,177.792,5078.0
2019-10-23 11:30:00,189.09,189.1,188.77,188.88,11951.0,177.8202,177.8297,177.5193,177.6228,11951.0
2019-10-23 11:35:00,188.95,189.05,188.95,189.0,6660.0,177.6886,177.7826,177.6886,177.7356,6660.0
2019-10-23 11:40:00,189.0,189.1,188.95,189.1,66604.0,177.7356,177.8297,177.6886,177.8297,66604.0
2019-10-23 11:45:00,189.09,189.5,189.07,189.4,10656.0,177.8202,178.2058,177.8014,178.1118,10656.0
2019-10-23 11:50:00,189.38,189.4,189.11,189.21,10162.0,178.093,178.1118,177.8391,177.9331,10162.0
2019-10-23 11:55:00,189.17,189.25,189.17,189.2,4799.0,177.8955,177.9707,177.8955,177.9237,4799.0
2019-10-23 12:00:00,189.18,189.25,189.11,189.21,12057.0,177.9049,177.9707,177.8391,177.9331,12057.0
2019-10-23 12:05:00,189.1,189.22,189.03,189.09,3887.0,177.8297,177.9425,177.7638,177.8202,3887.0
2019-10-23 12:10:00,189.05,189.09,188.94,189.07,4750.0,177.7826,177.8202,177.6792,177.8014,4750.0
2019-10-23 12:15:00,189.1,189.1,189.07,189.1,2702.0,177.8297,177.8297,177.8014,177.8297,2702.0
2019-10-23 12:20:00,189.08,189.08,188.94,189.05,2604.0,177.8108,177.8108,177.6792,177.7826,2604.0
2019-10-23 12:25:00,189.09,189.09,188.81,188.95,3719.0,177.8202,177.8202,177.5569,177.6886,3719.0
2019-10-23 12:30:00,188.95,189.0,188.92,188.98,6001.0,177.6886,177.7356,177.6604,177.7168,6001.0
2019-10-23 12:35:00,188.95,189.0,188.83,188.92,3937.0,177.6886,177.7356,177.5757,177.6604,3937.0
2019-10-23 12:40:00,188.9,189.0,188.9,188.99,2901.0,177.6416,177.7356,177.6416,177.7262,2901.0
2019-10-23 12:45:00,188.99,189.0,188.94,188.98,2515.0,177.7262,177.7356,177.6792,177.7168,2515.0
2019-10-23 12:50:00,188.97,189.0,188.94,188.97,3200.0,177.7074,177.7356,177.6792,177.7074,3200.0
2019-10-23 12:55:00,188.96,188.97,188.83,188.85,4600.0,177.698,177.7074,177.5757,177.5946,4600.0
2019-10-23 13:00:00,188.84,188.9,188.8,188.8,3138.0,177.5851,177.6416,177.5475,177.5475,3138.0
2019-10-23 13:05:00,188.79,188.8,188.69,188.69,1965.0,177.5381,177.5475,177.4441,177.4441,1965.0
2019-10-23 13:10:00,188.71,188.8,188.71,188.77,4317.0,177.4629,177.5475,177.4629,177.5193,4317.0
2019-10-23 13:15:00,188.72,188.8,188.72,188.8,1002.0,177.4723,177.5475,177.4723,177.5475,1002.0
2019-10-23 13:20:00,188.8,188.8,188.66,188.67,4434.0,177.5475,177.5475,177.4159,177.4253,4434.0
2019-10-23 13:25:00,188.68,188.87,188.63,188.82,4528.0,177.4347,177.6134,177.3877,177.5663,4528.0
2019-10-23 13:30:00,188.85,188.88,188.8,188.87,2608.0,177.5946,177.6228,177.5475,177.6134,2608.0
2019-10-23 13:35:00,188.83,188.91,188.83,188.86,3000.0,177.5757,177.651,177.5757,177.604,3000.0
2019-10-23 13:40:00,188.89,188.9,188.7,188.71,6101.0,177.6322,177.6416,177.4535,177.4629,6101.0
2019-10-23 13:45:00,188.71,188.71,188.66,188.68,2519.0,177.4629,177.4629,177.4159,177.4347,2519.0
2019-10-23 13:50:00,188.66,188.72,188.66,188.71,2432.0,177.4159,177.4723,177.4159,177.4629,2432.0
2019-10-23 13:55:00,188.69,188.71,188.65,188.65,3600.0,177.4441,177.4629,177.4065,177.4065,3600.0
2019-10-23 14:00:00,188.65,188.69,188.59,188.59,5825.0,177.4065,177.4441,177.35,177.35,5825.0
2019-10-23 14:05:00,188.57,188.58,188.5,188.5,2462.0,177.3312,177.3406,177.2654,177.2654,2462.0
2019-10-23 14:10:00,188.53,188.57,188.36,188.36,5384.0,177.2936,177.3312,177.1338,177.1338,5384.0
2019-10-23 14:15:00,188.32,188.41,188.32,188.34,4288.0,177.0961,177.1808,177.0961,177.1149,4288.0
2019-10-23 14:20:00,188.31,188.38,188.26,188.28,4684.0,177.0867,177.1526,177.0397,177.0585,4684.0
2019-10-23 14:25:00,188.28,188.3,188.12,188.24,58249.0,177.0585,177.0773,176.9081,177.0209,58249.0
2019-10-23 14:30:00,188.28,188.6,188.25,188.42,15191.0,177.0585,177.3595,177.0303,177.1902,15191.0
2019-10-23 14:35:00,188.43,188.5,187.89,187.89,16022.0,177.1996,177.2654,176.6918,176.6918,16022.0
2019-10-23 14:40:00,187.86,188.0,187.85,187.89,4433.0,176.6636,176.7952,176.6542,176.6918,4433.0
2019-10-23 14:45:00,187.84,188.09,187.83,187.97,4000.0,176.6447,176.8798,176.6353,176.767,4000.0
2019-10-23 14:50:00,187.98,188.0,187.54,187.76,9829.0,176.7764,176.7952,176.3626,176.5695,9829.0
2019-10-23 14:55:00,187.76,187.96,187.75,187.83,16563.0,176.5695,176.7576,176.5601,176.6353,16563.0
2019-10-23 15:00:00,187.86,187.89,187.71,187.86,7617.0,176.6636,176.6918,176.5225,176.6636,7617.0
2019-10-23 15:05:00,187.89,188.06,187.8,188.04,8912.0,176.6918,176.8516,176.6071,176.8328,8912.0
2019-10-23 15:10:00,188.04,188.08,187.86,187.99,10787.0,176.8328,176.8704,176.6636,176.7858,10787.0
2019-10-23 15:15:00,187.98,188.05,187.98,188.0,9402.0,176.7764,176.8422,176.7764,176.7952,9402.0
2019-10-23 15:20:00,188.0,188.0,187.83,187.83,7688.0,176.7952,176.7952,176.6353,176.6353,7688.0
2019-10-23 15:25:00,187.83,188.18,187.83,188.18,86283.0,176.6353,176.9645,176.6353,176.9645,86283.0
2019-10-23 15:30:00,188.16,188.4,188.16,188.39,19133.0,176.9457,177.1714,176.9457,177.162,19133.0
2019-10-23 15:35:00,188.44,188.5,188.3,188.31,14838.0,177.209,177.2654,177.0773,177.0867,14838.0
2019-10-23 15:40:00,188.32,188.39,188.28,188.34,10564.0,177.0961,177.162,177.0585,177.1149,10564.0
2019-10-23 15:45:00,188.35,188.36,188.29,188.3,18889.0,177.1244,177.1338,177.0679,177.0773,18889.0
2019-10-23 15:50:00,188.3,188.58,188.3,188.48,87019.0,177.0773,177.3406,177.0773,177.2466,87019.0
2019-10-23 15:55:00,188.52,188.72,188.23,188.27,92551.0,177.2842,177.4723,177.0115,177.0491,92551.0
2019-10-24 09:30:00,188.92,189.38,188.52,189.02,29836.0,177.6604,178.093,177.2842,177.7544,29836.0
2019-10-24 09:35:00,189.01,189.18,188.74,188.95,21457.0,177.745,177.9049,177.4911,177.6886,21457.0
2019-10-24 09:40:00,189.01,189.1,188.8,188.89,11459.0,177.745,177.8297,177.5475,177.6322,11459.0
2019-10-24 09:45:00,188.89,189.25,188.8,188.94,30972.0,177.6322,177.9707,177.5475,177.6792,30972.0
2019-10-24 09:50:00,188.94,189.3,188.73,189.29,90555.0,177.6792,178.0177,177.4817,178.0083,90555.0
2019-10-24 09:55:00,189.3,189.3,188.97,189.13,69418.0,178.0177,178.0177,177.7074,177.8579,69418.0
2019-10-24 10:00:00,189.12,189.5,188.99,189.35,79927.0,177.8485,178.2058,177.7262,178.0648,79927.0
2019-10-24 10:05:00,189.31,189.5,189.1,189.5,30478.0,178.0271,178.2058,177.8297,178.2058,30478.0
2019-10-24 10:10:00,189.5,189.81,189.49,189.67,66155.0,178.2058,178.4973,178.1964,178.3657,66155.0
2019-10-24 10:15:00,189.74,190.27,189.67,190.25,10005.0,178.4315,178.9299,178.3657,178.9111,10005.0
2019-10-24 10:20:00,190.37,190.52,190.09,190.37,28546.0,179.024,179.165,178.7606,179.024,28546.0
2019-10-24 10:25:00,190.36,190.47,190.29,190.35,10480.0,179.0146,179.118,178.9487,179.0052,10480.0
2019-10-24 10:30:00,190.31,190.33,190.06,190.17,17521.0,178.9675,178.9863,178.7324,178.8359,17521.0
2019-10-24 10:35:00,190.2,190.45,190.19,190.38,9614.0,178.8641,179.0992,178.8547,179.0334,9614.0
2019-10-24 10:40:00,190.39,190.65,190.37,190.65,60500.0,179.0428,179.2873,179.024,179.2873,60500.0
2019-10-24 10:45:00,190.67,191.0,190.59,190.94,22557.0,179.3061,179.6164,179.2308,179.56,22557.0
2019-10-24 10:50:00,190.97,190.97,190.51,190.6,9259.0,179.5882,179.5882,179.1556,179.2403,9259.0
2019-10-24 10:55:00,190.76,190.96,190.71,190.91,10338.0,179.3907,179.5788,179.3437,179.5318,10338.0
2019-10-24 11:00:00,190.96,190.98,190.89,190.97,9993.0,179.5788,179.5976,179.513,179.5882,9993.0
2019-10-24 11:05:00,190.98,191.6,190.97,191.5,52117.0,179.5976,180.1807,179.5882,180.0866,52117.0
2019-10-24 11:10:00,191.55,191.55,190.83,191.05,9703.0,180.1336,180.1336,179.4565,179.6634,9703.0
2019-10-24 11:15:00,191.08,191.3,191.07,191.07,6414.0,179.6916,179.8985,179.6822,179.6822,6414.0
2019-10-24 11:20:00,190.99,191.16,190.99,191.16,9376.0,179.607,179.7669,179.607,179.7669,9376.0
2019-10-24 11:25:00,191.13,191.27,191.07,191.14,6832.0,179.7387,179.8703,179.6822,179.7481,6832.0
2019-10-24 11:30:00,191.17,191.37,191.09,191.18,6178.0,179.7763,179.9644,179.701,179.7857,6178.0
2019-10-24 11:35:00,191.17,191.22,191.06,191.12,11739.0,179.7763,179.8233,179.6728,179.7293,11739.0
2019-10-24 11:40:00,191.21,191.55,191.2,191.41,7201.0,179.8139,180.1336,179.8045,180.002,7201.0
2019-10-24 11:45:00,191.44,191.58,191.42,191.56,29763.0,180.0302,180.1618,180.0114,180.143,29763.0
2019-10-24 11:50:00,191.57,191.64,191.23,191.55,6127.0,180.1524,180.2183,179.8327,180.1336,6127.0
2019-10-24 11:55:00,191.66,191.88,191.57,191.81,2263.0,180.2371,180.444,180.1524,180.3781,2263.0
2019-10-24 12:00:00,191.86,192.26,191.83,192.21,14834.0,180.4252,180.8013,180.3969,180.7543,14834.0
2019-10-24 12:05:00,192.11,192.11,191.89,192.04,3022.0,180.6603,180.6603,180.4534,180.5944,3022.0
2019-10-24 12:10:00,192.14,192.17,191.88,191.92,4377.0,180.6885,180.7167,180.444,180.4816,4377.0
2019-10-24 12:15:00,191.88,191.97,191.78,191.97,5745.0,180.444,180.5286,180.3499,180.5286,5745.0
2019-10-24 12:20:00,191.89,191.89,191.56,191.64,4068.0,180.4534,180.4534,180.143,180.2183,4068.0
2019-10-24 12:25:00,191.68,191.97,191.68,191.83,2119.0,180.2559,180.5286,180.2559,180.3969,2119.0
2019-10-24 12:30:00,191.88,191.88,191.7,191.85,7011.0,180.444,180.444,180.2747,180.4158,7011.0
2019-10-24 12:35:00,191.84,191.85,191.47,191.58,1700.0,180.4063,180.4158,180.0584,180.1618,1700.0
2019-10-24 12:40:00,191.59,191.63,191.35,191.37,2929.0,180.1712,180.2089,179.9456,179.9644,2929.0
2019-10-24 12:45:00,191.44,191.57,191.44,191.54,1401.0,180.0302,180.1524,180.0302,180.1242,1401.0
2019-10-24 12:50:00,191.56,191.6,191.39,191.42,7554.0,180.143,180.1807,179.9832,180.0114,7554.0
2019-10-24 12:55:00,191.49,191.5,191.31,191.31,2119.0,180.0772,180.0866,179.9079,179.9079,2119.0
2019-10-24 13:00:00,191.33,191.35,191.13,191.13,4983.0,179.9267,179.9456,179.7387,179.7387,4983.0
2019-10-24 13:05:00,191.16,191.17,191.04,191.06,2013.0,179.7669,179.7763,179.654,179.6728,2013.0
2019-10-24 13:10:00,191.03,191.14,191.03,191.06,1000.0,179.6446,179.7481,179.6446,179.6728,1000.0
2019-10-24 13:15:00,191.08,191.09,190.98,190.98,2364.0,179.6916,179.701,179.5976,179.5976,2364.0
2019-10-24 13:20:00,190.96,191.1,190.96,191.07,700.0,179.5788,179.7105,179.5788,179.6822,700.0
2019-10-24 13:25:00,191.09,191.27,191.09,191.23,4073.0,179.701,179.8703,179.701,179.8327,4073.0
2019-10-24 13:30:00,191.24,191.25,190.55,190.55,7364.0,179.8421,179.8515,179.1932,179.1932,7364.0
2019-10-24 13:35:00,190.66,190.82,190.66,190.82,1620.0,179.2967,179.4471,179.2967,179.4471,1620.0
2019-10-24 13:40:00,190.82,190.92,190.72,190.92,3355.0,179.4471,179.5412,179.3531,179.5412,3355.0
2019-10-24 13:45:00,190.94,190.94,190.67,190.67,5924.0,179.56,179.56,179.3061,179.3061,5924.0
2019-10-24 13:50:00,190.67,190.8,190.65,190.74,1995.0,179.3061,179.4283,179.2873,179.3719,1995.0
2019-10-24 13:55:00,190.79,190.83,190.66,190.66,2621.0,179.4189,179.4565,179.2967,179.2967,2621.0
2019-10-24 14:00:00,190.7,190.84,190.67,190.81,7184.0,179.3343,179.4659,179.3061,179.4377,7184.0
2019-10-24 14:05:00,190.81,191.08,190.81,191.02,2706.0,179.4377,179.6916,179.4377,179.6352,2706.0
2019-10-24 14:10:00,191.01,191.09,190.8,190.84,3387.0,179.6258,179.701,179.4283,179.4659,3387.0
2019-10-24 14:15:00,190.83,190.97,190.71,190.97,4328.0,179.4565,179.5882,179.3437,179.5882,4328.0
2019-10-24 14:20:00,190.98,191.01,190.89,190.96,2988.0,179.5976,179.6258,179.513,179.5788,2988.0
2019-10-24 14:25:00,191.01,191.05,190.92,191.05,1405.0,179.6258,179.6634,179.5412,179.6634,1405.0
2019-10-24 14:30:00,191.06,191.15,190.98,191.08,2825.0,179.6728,179.7575,179.5976,179.6916,2825.0
2019-10-24 14:35:00,191.08,191.08,190.93,190.98,3309.0,179.6916,179.6916,179.5506,179.5976,3309.0
2019-10-24 14:40:00,190.99,191.08,190.94,190.94,6720.0,179.607,179.6916,179.56,179.56,6720.0
2019-10-24 14:45:00,190.95,190.96,190.83,190.86,2611.0,179.5694,179.5788,179.4565,179.4848,2611.0
2019-10-24 14:50:00,190.82,190.9,190.79,190.9,2477.0,179.4471,179.5224,179.4189,179.5224,2477.0
2019-10-24 14:55:00,190.88,191.01,190.82,190.82,4471.0,179.5036,179.6258,179.4471,179.4471,4471.0
2019-10-24 15:00:00,190.82,190.82,190.72,190.8,2852.0,179.4471,179.4471,179.3531,179.4283,2852.0
2019-10-24 15:05:00,190.77,190.8,190.68,190.73,4592.0,179.4001,179.4283,179.3155,179.3625,4592.0
2019-10-24 15:10:00,190.74,190.98,190.7,190.82,5126.0,179.3719,179.5976,179.3343,179.4471,5126.0
2019-10-24 15:15:00,190.89,190.89,190.68,190.81,5156.0,179.513,179.513,179.3155,179.4377,5156.0
2019-10-24 15:20:00,190.8,190.87,190.76,190.87,7236.0,179.4283,179.4942,179.3907,179.4942,7236.0
2019-10-24 15:25:00,190.89,190.95,190.74,190.75,5520.0,179.513,179.5694,179.3719,179.3813,5520.0
2019-10-24 15:30:00,190.78,190.81,190.65,190.76,3627.0,179.4095,179.4377,179.2873,179.3907,3627.0
2019-10-24 15:35:00,190.78,190.9,190.75,190.86,5761.0,179.4095,179.5224,179.3813,179.4848,5761.0
2019-10-24 15:40:00,190.9,190.98,190.79,190.8,7162.0,179.5224,179.5976,179.4189,179.4283,7162.0
2019-10-24 15:45:00,190.8,190.94,190.75,190.94,6592.0,179.4283,179.56,179.3813,179.56,6592.0
2019-10-24 15:50:00,190.95,191.03,190.82,190.93,14908.0,179.5694,179.6446,179.4471,179.5506,14908.0
2019-10-24 15:55:00,190.95,191.04,190.77,190.83,38198.0,179.5694,179.654,179.4001,179.4565,38198.0
2019-10-25 09:30:00,190.75,191.43,190.46,190.89,19949.0,179.3813,180.0208,179.1086,179.513,19949.0
2019-10-25 09:35:00,190.8,190.8,190.17,190.31,2512.0,179.4283,179.4283,178.8359,178.9675,2512.0
2019-10-25 09:40:00,190.26,190.26,189.89,189.89,3125.0,178.9205,178.9205,178.5726,178.5726,3125.0
2019-10-25 09:45:00,189.94,190.84,189.8,190.56,3399.0,178.6196,179.4659,178.4879,179.2026,3399.0
2019-10-25 09:50:00,190.67,190.71,190.43,190.61,1235.0,179.3061,179.3437,179.0804,179.2497,1235.0
2019-10-25 09:55:00,190.71,191.03,190.59,191.03,2230.0,179.3437,179.6446,179.2308,179.6446,2230.0
2019-10-25 10:00:00,191.18,191.37,190.9,191.37,3870.0,179.7857,179.9644,179.5224,179.9644,3870.0
2019-10-25 10:05:00,191.3,191.6,191.3,191.6,2185.0,179.8985,180.1807,179.8985,180.1807,2185.0
2019-10-25 10:10:00,191.65,191.93,191.63,191.64,2700.0,180.2277,180.491,180.2089,180.2183,2700.0
2019-10-25 10:15:00,191.8,191.84,191.72,191.79,2332.0,180.3687,180.4063,180.2935,180.3593,2332.0
2019-10-25 10:20:00,191.65,191.81,191.6,191.72,2420.0,180.2277,180.3781,180.1807,180.2935,2420.0
2019-10-25 10:25:00,191.7,191.76,191.38,191.39,2700.0,180.2747,180.3311,179.9738,179.9832,2700.0
2019-10-25 10:30:00,191.47,191.59,191.38,191.59,1978.0,180.0584,180.1712,179.9738,180.1712,1978.0
2019-10-25 10:35:00,191.51,191.51,191.24,191.29,1708.0,180.096,180.096,179.8421,179.8891,1708.0
2019-10-25 10:40:00,191.19,191.47,191.15,191.24,2831.0,179.7951,180.0584,179.7575,179.8421,2831.0
2019-10-25 10:45:00,191.25,191.56,191.14,191.56,2700.0,179.8515,180.143,179.7481,180.143,2700.0
2019-10-25 10:50:00,191.65,191.65,191.48,191.63,2368.0,180.2277,180.2277,180.0678,180.2089,2368.0
2019-10-25 10:55:00,191.71,191.76,191.6,191.66,1800.0,180.2841,180.3311,180.1807,180.2371,1800.0
2019-10-25 11:00:00,191.59,191.7,191.47,191.67,2104.0,180.1712,180.2747,180.0584,180.2465,2104.0
2019-10-25 11:05:00,191.65,191.71,191.54,191.65,3236.0,180.2277,180.2841,180.1242,180.2277,3236.0
2019-10-25 11:10:00,191.69,191.81,191.66,191.74,2239.0,180.2653,180.3781,180.2371,180.3123,2239.0
2019-10-25 11:15:00,191.76,191.76,191.58,191.59,1451.0,180.3311,180.3311,180.1618,180.1712,1451.0
2019-10-25 11:20:00,191.64,191.67,191.42,191.42,3007.0,180.2183,180.2465,180.0114,180.0114,3007.0
2019-10-25 11:25:00,191.55,191.85,191.48,191.85,7800.0,180.1336,180.4158,180.0678,180.4158,7800.0
2019-10-25 11:30:00,191.81,191.87,191.63,191.84,3600.0,180.3781,180.4346,180.2089,180.4063,3600.0
2019-10-25 11:35:00,191.8,192.0,191.76,192.0,4230.0,180.3687,180.5568,180.3311,180.5568,4230.0
2019-10-25 11:40:00,191.94,191.98,191.74,191.97,3090.0,180.5004,180.538,180.3123,180.5286,3090.0
2019-10-25 11:45:00,191.98,192.01,191.91,191.91,1800.0,180.538,180.5662,180.4722,180.4722,1800.0
2019-10-25 11:50:00,191.88,191.89,191.81,191.83,3086.0,180.444,180.4534,180.3781,180.3969,3086.0
2019-10-25 11:55:00,191.72,191.72,191.39,191.39,1031.0,180.2935,180.2935,179.9832,179.9832,1031.0
2019-10-25 12:00:00,191.48,191.5,191.27,191.35,13000.0,180.0678,180.0866,179.8703,179.9456,13000.0
2019-10-25 12:05:00,191.35,191.35,191.21,191.25,1526.0,179.9456,179.9456,179.8139,179.8515,1526.0
2019-10-25 12:10:00,191.25,191.29,191.18,191.24,907.0,179.8515,179.8891,179.7857,179.8421,907.0
2019-10-25 12:15:00,191.18,191.18,191.08,191.1,800.0,179.7857,179.7857,179.6916,179.7105,800.0
2019-10-25 12:20:00,191.13,191.3,191.13,191.3,3900.0,179.7387,179.8985,179.7387,179.8985,3900.0
2019-10-25 12:25:00,191.28,191.3,191.25,191.27,1200.0,179.8797,179.8985,179.8515,179.8703,1200.0
2019-10-25 12:30:00,191.28,191.43,191.28,191.43,2905.0,179.8797,180.0208,179.8797,180.0208,2905.0
2019-10-25 12:35:00,191.44,191.56,191.43,191.56,1647.0,180.0302,180.143,180.0208,180.143,1647.0
2019-10-25 12:40:00,191.5,191.51,191.36,191.45,1300.0,180.0866,180.096,179.955,180.0396,1300.0
2019-10-25 12:45:00,191.44,191.44,191.35,191.4,1122.0,180.0302,180.0302,179.9456,179.9926,1122.0
2019-10-25 12:50:00,191.35,191.36,191.29,191.31,828.0,179.9456,179.955,179.8891,179.9079,828.0
2019-10-25 12:55:00,191.25,191.25,191.05,191.09,400.0,179.8515,179.8515,179.6634,179.701,400.0
2019-10-25 13:00:00,191.13,191.14,191.05,191.09,3513.0,179.7387,179.7481,179.6634,179.701,3513.0
2019-10-25 13:05:00,191.09,191.16,191.06,191.16,2021.0,179.701,179.7669,179.6728,179.7669,2021.0
2019-10-25 13:10:00,191.22,191.46,191.21,191.43,4531.0,179.8233,180.049,179.8139,180.0208,4531.0
2019-10-25 13:15:00,191.47,191.5,191.39,191.46,900.0,180.0584,180.0866,179.9832,180.049,900.0
2019-10-25 13:20:00,191.49,191.56,191.44,191.44,1505.0,180.0772,180.143,180.0302,180.0302,1505.0
2019-10-25 13:25:00,191.47,191.53,191.47,191.49,1000.0,180.0584,180.1148,180.0584,180.0772,1000.0
2019-10-25 13:30:00,191.45,191.54,191.41,191.45,3339.0,180.0396,180.1242,180.002,180.0396,3339.0
2019-10-25 13:35:00,191.43,191.59,191.43,191.51,1851.0,180.0208,180.1712,180.0208,180.096,1851.0
2019-10-25 13:40:00,191.5,191.66,191.48,191.66,5303.0,180.0866,180.2371,180.0678,180.2371,5303.0
2019-10-25 13:45:00,191.66,191.71,191.65,191.69,1649.0,180.2371,180.2841,180.2277,180.2653,1649.0
2019-10-25 13:50:00,191.66,191.78,191.61,191.78,2277.0,180.2371,180.3499,180.1901,180.3499,2277.0
2019-10-25 13:55:00,191.77,191.77,191.68,191.71,1918.0,180.3405,180.3405,180.2559,180.2841,1918.0
2019-10-25 14:00:00,191.7,191.74,191.61,191.61,1400.0,180.2747,180.3123,180.1901,180.1901,1400.0
2019-10-25 14:05:00,191.58,191.69,191.58,191.67,3593.0,180.1618,180.2653,180.1618,180.2465,3593.0
2019-10-25 14:10:00,191.69,191.75,191.65,191.73,3413.0,180.2653,180.3217,180.2277,180.3029,3413.0
2019-10-25 14:15:00,191.77,191.78,191.7,191.73,2831.0,180.3405,180.3499,180.2747,180.3029,2831.0
2019-10-25 14:20:00,191.68,191.78,191.67,191.71,2558.0,180.2559,180.3499,180.2465,180.2841,2558.0
2019-10-25 14:25:00,191.7,191.76,191.63,191.64,2500.0,180.2747,180.3311,180.2089,180.2183,2500.0
2019-10-25 14:30:00,191.66,191.71,191.47,191.47,3127.0,180.2371,180.2841,180.0584,180.0584,3127.0
2019-10-25 14:35:00,191.4,191.47,191.34,191.47,2617.0,179.9926,180.0584,179.9361,180.0584,2617.0
2019-10-25 14:40:00,191.48,191.62,191.48,191.61,2368.0,180.0678,180.1995,180.0678,180.1901,2368.0
2019-10-25 14:45:00,191.59,191.63,191.57,191.59,4200.0,180.1712,180.2089,180.1524,180.1712,4200.0
2019-10-25 14:50:00,191.56,191.71,191.56,191.68,2962.0,180.143,180.2841,180.143,180.2559,2962.0
2019-10-25 14:55:00,191.68,191.88,191.68,191.88,4631.0,180.2559,180.444,180.2559,180.444,4631.0
2019-10-25 15:00:00,191.88,191.9,191.78,191.9,6003.0,180.444,180.4628,180.3499,180.4628,6003.0
2019-10-25 15:05:00,191.9,191.93,191.79,191.82,2774.0,180.4628,180.491,180.3593,180.3875,2774.0
2019-10-25 15:10:00,191.85,191.94,191.85,191.85,2538.0,180.4158,180.5004,180.4158,180.4158,2538.0
2019-10-25 15:15:00,191.88,191.95,191.87,191.95,3089.0,180.444,180.5098,180.4346,180.5098,3089.0
2019-10-25 15:20:00,191.96,192.0,191.9,191.96,5676.0,180.5192,180.5568,180.4628,180.5192,5676.0
2019-10-25 15:25:00,191.97,192.04,191.91,191.92,3301.0,180.5286,180.5944,180.4722,180.4816,3301.0
2019-10-25 15:30:00,191.92,191.95,191.82,191.82,4901.0,180.4816,180.5098,180.3875,180.3875,4901.0
2019-10-25 15:35:00,191.78,191.93,191.73,191.85,6059.0,180.3499,180.491,180.3029,180.4158,6059.0
2019-10-25 15:40:00,191.83,191.98,191.78,191.98,7039.0,180.3969,180.538,180.3499,180.538,7039.0
2019-10-25 15:45:00,191.95,192.01,191.83,191.85,8905.0,180.5098,180.5662,180.3969,180.4158,8905.0
2019-10-25 15:50:00,191.87,191.93,191.65,191.65,19472.0,180.4346,180.491,180.2277,180.2277,19472.0
2019-10-25 15:55:00,191.67,192.0,191.62,191.91,53413.0,180.2465,180.5568,180.1995,180.4722,53413.0
2019-10-28 09:30:00,192.8,193.35,192.32,192.32,18431.0,181.3091,181.8264,180.8577,180.8577,18431.0
2019-10-28 09:35:00,192.45,192.71,192.16,192.64,5700.0,180.98,181.2245,180.7073,181.1587,5700.0
2019-10-28 09:40:00,192.48,192.48,192.02,192.25,4290.0,181.0082,181.0082,180.5756,180.7919,4290.0
2019-10-28 09:45:00,192.2,192.22,191.73,191.83,9019.0,180.7449,180.7637,180.3029,180.3969,9019.0
2019-10-28 09:50:00,191.74,192.37,191.74,192.18,12852.0,180.3123,180.9048,180.3123,180.7261,12852.0
2019-10-28 09:55:00,192.34,192.36,192.0,192.05,3350.0,180.8765,180.8954,180.5568,180.6038,3350.0
2019-10-28 10:00:00,191.97,191.97,191.71,191.78,3500.0,180.5286,180.5286,180.2841,180.3499,3500.0
2019-10-28 10:05:00,191.77,191.83,191.3,191.4,3013.0,180.3405,180.3969,179.8985,179.9926,3013.0
2019-10-28 10:10:00,191.28,191.65,191.28,191.58,4282.0,179.8797,180.2277,179.8797,180.1618,4282.0
2019-10-28 10:15:00,191.58,191.67,191.48,191.59,2062.0,180.1618,180.2465,180.0678,180.1712,2062.0
2019-10-28 10:20:00,191.65,191.65,191.4,191.4,900.0,180.2277,180.2277,179.9926,179.9926,900.0
2019-10-28 10:25:00,191.29,191.41,191.18,191.22,4237.0,179.8891,180.002,179.7857,179.8233,4237.0
2019-10-28 10:30:00,191.21,191.24,191.06,191.06,1670.0,179.8139,179.8421,179.6728,179.6728,1670.0
2019-10-28 10:35:00,191.09,191.44,191.09,191.35,5717.0,179.701,180.0302,179.701,179.9456,5717.0
2019-10-28 10:40:00,191.35,191.63,191.35,191.63,4229.0,179.9456,180.2089,179.9456,180.2089,4229.0
2019-10-28 10:45:00,191.53,191.82,191.53,191.8,7944.0,180.1148,180.3875,180.1148,180.3687,7944.0
2019-10-28 10:50:00,191.8,191.86,191.67,191.74,4915.0,180.3687,180.4252,180.2465,180.3123,4915.0
2019-10-28 10:55:00,191.72,191.75,191.5,191.58,4564.0,180.2935,180.3217,180.0866,180.1618,4564.0
2019-10-28 11:00:00,191.6,191.88,191.6,191.72,7975.0,180.1807,180.444,180.1807,180.2935,7975.0
2019-10-28 11:05:00,191.73,191.77,191.35,191.35,2961.0,180.3029,180.3405,179.9456,179.9456,2961.0
2019-10-28 11:10:00,191.35,191.35,190.81,190.81,5999.0,179.9456,179.9456,179.4377,179.4377,5999.0
2019-10-28 11:15:00,190.87,190.87,190.69,190.69,1755.0,179.4942,179.4942,179.3249,179.3249,1755.0
2019-10-28 11:20:00,190.69,190.9,190.59,190.9,4858.0,179.3249,179.5224,179.2308,179.5224,4858.0
2019-10-28 11:25:00,190.88,191.0,190.8,190.85,5987.0,179.5036,179.6164,179.4283,179.4754,5987.0
2019-10-28 11:30:00,190.84,190.93,190.7,190.83,4267.0,179.4659,179.5506,179.3343,179.4565,4267.0
2019-10-28 11:35:00,190.8,190.92,190.77,190.77,2200.0,179.4283,179.5412,179.4001,179.4001,2200.0
2019-10-28 11:40:00,190.78,191.03,190.78,191.02,3144.0,179.4095,179.6446,179.4095,179.6352,3144.0
2019-10-28 11:45:00,191.07,191.19,191.03,191.12,5340.0,179.6822,179.7951,179.6446,179.7293,5340.0
2019-10-28 11:50:00,191.12,191.28,191.02,191.06,6795.0,179.7293,179.8797,179.6352,179.6728,6795.0
2019-10-28 11:55:00,191.06,191.34,191.02,191.34,4033.0,179.6728,179.9361,179.6352,179.9361,4033.0
2019-10-28 12:00:00,191.33,191.39,191.27,191.27,3400.0,179.9267,179.9832,179.8703,179.8703,3400.0
2019-10-28 12:05:00,191.28,191.29,190.96,190.96,4559.0,179.8797,179.8891,179.5788,179.5788,4559.0
2019-10-28 12:10:00,190.99,191.0,190.76,190.88,6208.0,179.607,179.6164,179.3907,179.5036,6208.0
2019-10-28 12:15:00,190.92,190.94,190.81,190.88,5495.0,179.5412,179.56,179.4377,179.5036,5495.0
2019-10-28 12:20:00,190.89,191.17,190.89,191.12,6648.0,179.513,179.7763,179.513,179.7293,6648.0
2019-10-28 12:25:00,191.12,191.12,190.94,191.0,1783.0,179.7293,179.7293,179.56,179.6164,1783.0
2019-10-28 12:30:00,190.9,191.21,190.83,191.15,3585.0,179.5224,179.8139,179.4565,179.7575,3585.0
2019-10-28 12:35:00,191.18,191.31,191.16,191.31,2810.0,179.7857,179.9079,179.7669,179.9079,2810.0
2019-10-28 12:40:00,191.31,191.42,191.31,191.36,3342.0,179.9079,180.0114,179.9079,179.955,3342.0
2019-10-28 12:45:00,191.39,191.43,191.31,191.4,4101.0,179.9832,180.0208,179.9079,179.9926,4101.0
2019-10-28 12:50:00,191.35,191.65,191.35,191.56,5163.0,179.9456,180.2277,179.9456,180.143,5163.0
2019-10-28 12:55:00,191.53,191.53,191.33,191.38,1867.0,180.1148,180.1148,179.9267,179.9738,1867.0
2019-10-28 13:00:00,191.4,191.4,191.3,191.39,3085.0,179.9926,179.9926,179.8985,179.9832,3085.0
2019-10-28 13:05:00,191.36,191.38,191.16,191.24,3000.0,179.955,179.9738,179.7669,179.8421,3000.0
2019-10-28 13:10:00,191.21,191.24,191.04,191.21,6286.0,179.8139,179.8421,179.654,179.8139,6286.0
2019-10-28 13:15:00,191.21,191.53,191.21,191.53,2269.0,179.8139,180.1148,179.8139,180.1148,2269.0
2019-10-28 13:20:00,191.6,191.64,191.56,191.64,1507.0,180.1807,180.2183,180.143,180.2183,1507.0
2019-10-28 13:25:00,191.59,191.79,191.59,191.68,4523.0,180.1712,180.3593,180.1712,180.2559,4523.0
2019-10-28 13:30:00,191.67,191.67,191.48,191.56,4805.0,180.2465,180.2465,180.0678,180.143,4805.0
2019-10-28 13:35:00,191.58,191.78,191.53,191.72,8462.0,180.1618,180.3499,180.1148,180.2935,8462.0
2019-10-28 13:40:00,191.75,191.85,191.71,191.81,6428.0,180.3217,180.4158,180.2841,180.3781,6428.0
2019-10-28 13:45:00,191.88,191.88,191.71,191.74,6317.0,180.444,180.444,180.2841,180.3123,6317.0
2019-10-28 13:50:00,191.74,191.77,191.68,191.69,7440.0,180.3123,180.3405,180.2559,180.2653,7440.0
2019-10-28 13:55:00,191.7,191.87,191.67,191.73,5042.0,180.2747,180.4346,180.2465,180.3029,5042.0
2019-10-28 14:00:00,191.7,191.88,191.7,191.77,5046.0,180.2747,180.444,180.2747,180.3405,5046.0
2019-10-28 14:05:00,191.79,191.82,191.48,191.56,11043.0,180.3593,180.3875,180.0678,180.143,11043.0
2019-10-28 14:10:00,191.51,191.54,191.39,191.5,6263.0,180.096,180.1242,179.9832,180.0866,6263.0
2019-10-28 14:15:00,191.54,191.54,191.41,191.47,4404.0,180.1242,180.1242,180.002,180.0584,4404.0
2019-10-28 14:20:00,191.45,191.45,191.23,191.24,3325.0,180.0396,180.0396,179.8327,179.8421,3325.0
2019-10-28 14:25:00,191.23,191.37,191.05,191.37,10134.0,179.8327,179.9644,179.6634,179.9644,10134.0
2019-10-28 14:30:00,191.4,191.5,191.32,191.33,4514.0,179.9926,180.0866,179.9173,179.9267,4514.0
2019-10-28 14:35:00,191.42,191.45,191.25,191.25,6041.0,180.0114,180.0396,179.8515,179.8515,6041.0
2019-10-28 14:40:00,191.26,191.39,191.21,191.39,5825.0,179.8609,179.9832,179.8139,179.9832,5825.0
2019-10-28 14:45:00,191.35,191.37,191.18,191.27,4900.0,179.9456,179.9644,179.7857,179.8703,4900.0
2019-10-28 14:50:00,191.29,191.4,191.24,191.4,6233.0,179.8891,179.9926,179.8421,179.9926,6233.0
2019-10-28 14:55:00,191.45,191.51,191.34,191.35,4913.0,180.0396,180.096,179.9361,179.9456,4913.0
2019-10-28 15:00:00,191.36,191.57,191.34,191.5,10429.0,179.955,180.1524,179.9361,180.0866,10429.0
2019-10-28 15:05:00,191.51,191.56,191.39,191.39,5436.0,180.096,180.143,179.9832,179.9832,5436.0
2019-10-28 15:10:00,191.39,191.57,191.38,191.57,6346.0,179.9832,180.1524,179.9738,180.1524,6346.0
2019-10-28 15:15:00,191.59,191.59,191.44,191.47,9506.0,180.1712,180.1712,180.0302,180.0584,9506.0
2019-10-28 15:20:00,191.44,191.64,191.42,191.54,12100.0,180.0302,180.2183,180.0114,180.1242,12100.0
2019-10-28 15:25:00,191.58,191.58,191.37,191.49,8984.0,180.1618,180.1618,179.9644,180.0772,8984.0
2019-10-28 15:30:00,191.48,191.58,191.42,191.47,8773.0,180.0678,180.1618,180.0114,180.0584,8773.0
2019-10-28 15:35:00,191.49,191.59,191.46,191.54,10597.0,180.0772,180.1712,180.049,180.1242,10597.0
2019-10-28 15:40:00,191.56,191.56,191.32,191.32,21120.0,180.143,180.143,179.9173,179.9173,21120.0
2019-10-28 15:45:00,191.32,191.58,191.32,191.54,23353.0,179.9173,180.1618,179.9173,180.1242,23353.0
2019-10-28 15:50:00,191.52,191.66,191.23,191.23,28987.0,180.1054,180.2371,179.8327,179.8327,28987.0
2019-10-28 15:55:00,191.3,191.67,191.29,191.64,46709.0,179.8985,180.2465,179.8891,180.2183,46709.0
2019-10-29 09:30:00,186.48,188.0,185.06,186.33,74471.0,175.3658,176.7952,174.0304,175.2247,74471.0
2019-10-29 09:35:00,186.29,188.83,186.29,188.05,21126.0,175.1871,177.5757,175.1871,176.8422,21126.0
2019-10-29 09:40:00,188.2,188.26,186.32,188.12,23721.0,176.9833,177.0397,175.2153,176.9081,23721.0
2019-10-29 09:45:00,188.2,188.81,187.77,188.02,17874.0,176.9833,177.5569,176.5789,176.814,17874.0
2019-10-29 09:50:00,188.08,189.76,187.97,189.31,17840.0,176.8704,178.4503,176.767,178.0271,17840.0
2019-10-29 09:55:00,189.35,189.35,188.1,188.8,23339.0,178.0648,178.0648,176.8893,177.5475,23339.0
2019-10-29 10:00:00,188.72,189.64,188.72,189.6,11972.0,177.4723,178.3375,177.4723,178.2999,11972.0
2019-10-29 10:05:00,189.75,190.0,188.33,188.34,28263.0,178.4409,178.676,177.1055,177.1149,28263.0
2019-10-29 10:10:00,188.47,189.11,188.22,189.11,7911.0,177.2372,177.8391,177.0021,177.8391,7911.0
2019-10-29 10:15:00,189.12,189.99,188.77,189.75,12989.0,177.8485,178.6666,177.5193,178.4409,12989.0
2019-10-29 10:20:00,189.53,190.0,189.3,190.0,22469.0,178.234,178.676,178.0177,178.676,22469.0
2019-10-29 10:25:00,189.94,190.22,189.76,190.21,12641.0,178.6196,178.8829,178.4503,178.8735,12641.0
2019-10-29 10:30:00,190.15,190.23,189.6,189.75,15554.0,178.8171,178.8923,178.2999,178.4409,15554.0
2019-10-29 10:35:00,189.83,190.02,189.53,190.0,10247.0,178.5161,178.6948,178.234,178.676,10247.0
2019-10-29 10:40:00,189.91,190.3,189.76,190.16,17534.0,178.5914,178.9581,178.4503,178.8265,17534.0
2019-10-29 10:45:00,190.11,190.5,190.11,190.41,10997.0,178.7795,179.1462,178.7795,179.0616,10997.0
2019-10-29 10:50:00,190.42,190.64,190.21,190.59,13336.0,179.071,179.2779,178.8735,179.2308,13336.0
2019-10-29 10:55:00,190.55,190.6,190.24,190.51,8636.0,179.1932,179.2403,178.9017,179.1556,8636.0
2019-10-29 11:00:00,190.58,191.44,190.58,191.23,11601.0,179.2214,180.0302,179.2214,179.8327,11601.0
2019-10-29 11:05:00,191.23,191.81,191.23,191.62,23229.0,179.8327,180.3781,179.8327,180.1995,23229.0
2019-10-29 11:10:00,191.65,191.71,191.45,191.57,24037.0,180.2277,180.2841,180.0396,180.1524,24037.0
2019-10-29 11:15:00,191.57,191.9,191.32,191.72,21267.0,180.1524,180.4628,179.9173,180.2935,21267.0
2019-10-29 11:20:00,191.64,191.77,191.15,191.21,13378.0,180.2183,180.3405,179.7575,179.8139,13378.0
2019-10-29 11:25:00,191.21,191.44,190.85,191.43,9321.0,179.8139,180.0302,179.4754,180.0208,9321.0
2019-10-29 11:30:00,191.51,191.99,191.3,191.61,24767.0,180.096,180.5474,179.8985,180.1901,24767.0
2019-10-29 11:35:00,191.67,191.95,191.46,191.9,10070.0,180.2465,180.5098,180.049,180.4628,10070.0
2019-10-29 11:40:00,191.82,192.61,191.75,192.28,12113.0,180.3875,181.1305,180.3217,180.8201,12113.0
2019-10-29 11:45:00,192.23,192.59,192.13,192.17,10828.0,180.7731,181.1116,180.6791,180.7167,10828.0
2019-10-29 11:50:00,192.06,192.23,191.56,191.56,12121.0,180.6132,180.7731,180.143,180.143,12121.0
2019-10-29 11:55:00,191.44,191.53,191.24,191.53,8932.0,180.0302,180.1148,179.8421,180.1148,8932.0
2019-10-29 12:00:00,191.47,191.8,191.02,191.07,18350.0,180.0584,180.3687,179.6352,179.6822,18350.0
2019-10-29 12:05:00,191.0,191.91,190.89,191.91,18311.0,179.6164,180.4722,179.513,180.4722,18311.0
2019-10-29 12:10:00,191.8,192.66,191.57,192.66,11634.0,180.3687,181.1775,180.1524,181.1775,11634.0
2019-10-29 12:15:00,192.68,192.68,192.1,192.28,9110.0,181.1963,181.1963,180.6509,180.8201,9110.0
2019-10-29 12:20:00,192.3,192.54,192.19,192.25,8004.0,180.8389,181.0646,180.7355,180.7919,8004.0
2019-10-29 12:25:00,192.31,192.73,192.13,192.73,9461.0,180.8483,181.2433,180.6791,181.2433,9461.0
2019-10-29 12:30:00,192.76,192.98,192.76,192.9,13583.0,181.2715,181.4784,181.2715,181.4032,13583.0
2019-10-29 12:35:00,192.97,193.95,192.97,193.75,20209.0,181.469,182.3906,181.469,182.2025,20209.0
2019-10-29 12:40:00,193.69,194.22,193.68,194.22,20850.0,182.1461,182.6445,182.1367,182.6445,20850.0
2019-10-29 12:45:00,194.23,194.3,193.66,193.84,20539.0,182.6539,182.7197,182.1179,182.2871,20539.0
2019-10-29 12:50:00,193.9,194.32,193.87,194.26,17444.0,182.3436,182.7385,182.3154,182.6821,17444.0
2019-10-29 12:55:00,194.19,194.24,193.75,194.0,10984.0,182.6163,182.6633,182.2025,182.4376,10984.0
2019-10-29 13:00:00,194.0,194.21,193.73,193.89,12616.0,182.4376,182.6351,182.1837,182.3342,12616.0
2019-10-29 13:05:00,193.87,193.87,193.67,193.72,19642.0,182.3154,182.3154,182.1273,182.1743,19642.0
2019-10-29 13:10:00,193.72,194.19,193.7,194.12,13566.0,182.1743,182.6163,182.1555,182.5505,13566.0
2019-10-29 13:15:00,194.14,194.86,194.05,194.33,53985.0,182.5693,183.2464,182.4846,182.7479,53985.0
2019-10-29 13:20:00,194.39,194.4,193.89,194.05,24519.0,182.8044,182.8138,182.3342,182.4846,24519.0
2019-10-29 13:25:00,194.06,194.13,193.9,194.04,14619.0,182.494,182.5599,182.3436,182.4752,14619.0
2019-10-29 13:30:00,194.02,194.17,193.65,193.8,23120.0,182.4564,182.5975,182.1085,182.2495,23120.0
2019-10-29 13:35:00,193.79,193.81,193.67,193.67,11451.0,182.2401,182.2589,182.1273,182.1273,11451.0
2019-10-29 13:40:00,193.62,193.93,193.52,193.78,10019.0,182.0803,182.3718,181.9862,182.2307,10019.0
2019-10-29 13:45:00,193.81,193.9,193.61,193.9,15811.0,182.2589,182.3436,182.0709,182.3436,15811.0
2019-10-29 13:50:00,193.9,194.17,193.85,194.17,19738.0,182.3436,182.5975,182.2966,182.5975,19738.0
2019-10-29 13:55:00,194.22,194.26,193.94,194.11,8842.0,182.6445,182.6821,182.3812,182.5411,8842.0
2019-10-29 14:00:00,194.16,194.25,193.76,193.92,24065.0,182.5881,182.6727,182.2119,182.3624,24065.0
2019-10-29 14:05:00,193.92,194.07,193.87,194.06,20339.0,182.3624,182.5034,182.3154,182.494,20339.0
2019-10-29 14:10:00,194.02,194.1,193.92,193.93,14916.0,182.4564,182.5317,182.3624,182.3718,14916.0
2019-10-29 14:15:00,193.97,194.33,193.94,194.24,13566.0,182.4094,182.7479,182.3812,182.6633,13566.0
2019-10-29 14:20:00,194.32,194.46,194.19,194.37,11769.0,182.7385,182.8702,182.6163,182.7856,11769.0
2019-10-29 14:25:00,194.37,194.65,194.3,194.59,9625.0,182.7856,183.0489,182.7197,182.9924,9625.0
2019-10-29 14:30:00,194.59,194.68,194.5,194.54,12256.0,182.9924,183.0771,182.9078,182.9454,12256.0
2019-10-29 14:35:00,194.56,194.76,194.52,194.73,11366.0,182.9642,183.1523,182.9266,183.1241,11366.0
2019-10-29 14:40:00,194.71,194.71,194.33,194.34,11674.0,183.1053,183.1053,182.7479,182.7573,11674.0
2019-10-29 14:45:00,194.38,194.39,193.94,193.99,30633.0,182.795,182.8044,182.3812,182.4282,30633.0
2019-10-29 14:50:00,194.03,194.1,193.97,194.03,12726.0,182.4658,182.5317,182.4094,182.4658,12726.0
2019-10-29 14:55:00,194.03,194.11,193.98,194.1,11050.0,182.4658,182.5411,182.4188,182.5317,11050.0
2019-10-29 15:00:00,194.11,194.13,193.65,193.71,12663.0,182.5411,182.5599,182.1085,182.1649,12663.0
2019-10-29 15:05:00,193.73,194.02,193.62,194.01,11825.0,182.1837,182.4564,182.0803,182.447,11825.0
2019-10-29 15:10:00,194.0,194.05,193.88,194.02,10852.0,182.4376,182.4846,182.3248,182.4564,10852.0
2019-10-29 15:15:00,194.02,194.1,193.94,194.08,12892.0,182.4564,182.5317,182.3812,182.5128,12892.0
2019-10-29 15:20:00,194.06,194.2,193.98,193.98,13341.0,182.494,182.6257,182.4188,182.4188,13341.0
2019-10-29 15:25:00,194.0,194.3,193.99,194.26,10730.0,182.4376,182.7197,182.4282,182.6821,10730.0
2019-10-29 15:30:00,194.27,194.34,194.17,194.22,10683.0,182.6915,182.7573,182.5975,182.6445,10683.0
2019-10-29 15:35:00,194.22,194.22,194.0,194.09,18237.0,182.6445,182.6445,182.4376,182.5222,18237.0
2019-10-29 15:40:00,194.12,194.28,194.09,194.23,19706.0,182.5505,182.7009,182.5222,182.6539,19706.0
2019-10-29 15:45:00,194.22,194.29,193.98,194.29,31485.0,182.6445,182.7103,182.4188,182.7103,31485.0
2019-10-29 15:50:00,194.3,194.56,194.24,194.49,47149.0,182.7197,182.9642,182.6633,182.8984,47149.0
2019-10-29 15:55:00,194.53,194.95,194.49,194.54,117565.0,182.936,183.331,182.8984,182.9454,117565.0
2019-10-30 09:30:00,194.65,194.9,193.28,193.61,31725.0,183.0489,183.284,181.7605,182.0709,31725.0
2019-10-30 09:35:00,193.67,193.98,192.82,192.94,19155.0,182.1273,182.4188,181.3279,181.4408,19155.0
2019-10-30 09:40:00,192.84,193.74,192.82,193.62,20741.0,181.3467,182.1931,181.3279,182.0803,20741.0
2019-10-30 09:45:00,193.59,193.59,192.89,193.51,12204.0,182.052,182.052,181.3938,181.9768,12204.0
2019-10-30 09:50:00,193.53,193.53,193.29,193.29,18543.0,181.9956,181.9956,181.7699,181.7699,18543.0
2019-10-30 09:55:00,193.3,193.66,193.29,193.6,9450.0,181.7793,182.1179,181.7699,182.0615,9450.0
2019-10-30 10:00:00,193.6,194.16,193.41,194.16,18349.0,182.0615,182.5881,181.8828,182.5881,18349.0
2019-10-30 10:05:00,194.0,194.08,193.62,193.83,6781.0,182.4376,182.5128,182.0803,182.2777,6781.0
2019-10-30 10:10:00,193.77,193.96,193.71,193.79,10824.0,182.2213,182.4,182.1649,182.2401,10824.0
2019-10-30 10:15:00,193.77,194.24,193.76,194.13,9190.0,182.2213,182.6633,182.2119,182.5599,9190.0
2019-10-30 10:20:00,194.15,194.25,194.06,194.06,6191.0,182.5787,182.6727,182.494,182.494,6191.0
2019-10-30 10:25:00,194.01,194.22,194.01,194.16,7754.0,182.447,182.6445,182.447,182.5881,7754.0
2019-10-30 10:30:00,194.16,194.22,194.0,194.08,8636.0,182.5881,182.6445,182.4376,182.5128,8636.0
2019-10-30 10:35:00,194.1,194.17,194.06,194.09,8024.0,182.5317,182.5975,182.494,182.5222,8024.0
2019-10-30 10:40:00,194.08,194.49,194.07,194.41,15778.0,182.5128,182.8984,182.5034,182.8232,15778.0
2019-10-30 10:45:00,194.41,194.73,194.34,194.35,10022.0,182.8232,183.1241,182.7573,182.7668,10022.0
2019-10-30 10:50:00,194.34,194.58,194.3,194.54,9354.0,182.7573,182.983,182.7197,182.9454,9354.0
2019-10-30 10:55:00,194.52,194.66,194.49,194.55,7426.0,182.9266,183.0583,182.8984,182.9548,7426.0
2019-10-30 11:00:00,194.55,194.78,194.52,194.72,11583.0,182.9548,183.1711,182.9266,183.1147,11583.0
2019-10-30 11:05:00,194.72,195.17,194.69,195.13,36535.0,183.1147,183.5379,183.0865,183.5003,36535.0
2019-10-30 11:10:00,195.13,195.23,194.85,194.93,13118.0,183.5003,183.5943,183.237,183.3122,13118.0
2019-10-30 11:15:00,194.93,194.93,194.38,194.47,18182.0,183.3122,183.3122,182.795,182.8796,18182.0
2019-10-30 11:20:00,194.47,194.47,194.26,194.34,9792.0,182.8796,182.8796,182.6821,182.7573,9792.0
2019-10-30 11:25:00,194.32,194.5,194.29,194.31,9387.0,182.7385,182.9078,182.7103,182.7291,9387.0
2019-10-30 11:30:00,194.28,194.3,193.79,193.84,7715.0,182.7009,182.7197,182.2401,182.2871,7715.0
2019-10-30 11:35:00,193.84,194.0,193.83,193.91,9636.0,182.2871,182.4376,182.2777,182.353,9636.0
2019-10-30 11:40:00,193.9,194.04,193.71,193.71,8105.0,182.3436,182.4752,182.1649,182.1649,8105.0
2019-10-30 11:45:00,193.71,193.74,193.49,193.74,8717.0,182.1649,182.1931,181.958,182.1931,8717.0
2019-10-30 11:50:00,193.73,193.73,193.52,193.58,5976.0,182.1837,182.1837,181.9862,182.0426,5976.0
2019-10-30 11:55:00,193.66,193.92,193.56,193.92,8284.0,182.1179,182.3624,182.0238,182.3624,8284.0
2019-10-30 12:00:00,193.88,193.98,193.71,193.98,3324.0,182.3248,182.4188,182.1649,182.4188,3324.0
2019-10-30 12:05:00,194.01,194.03,193.78,193.98,12930.0,182.447,182.4658,182.2307,182.4188,12930.0
2019-10-30 12:10:00,194.03,194.1,193.98,194.09,9966.0,182.4658,182.5317,182.4188,182.5222,9966.0
2019-10-30 12:15:00,194.09,194.27,194.01,194.27,9136.0,182.5222,182.6915,182.447,182.6915,9136.0
2019-10-30 12:20:00,194.31,194.39,194.06,194.18,8853.0,182.7291,182.8044,182.494,182.6069,8853.0
2019-10-30 12:25:00,194.21,194.37,194.21,194.24,7002.0,182.6351,182.7856,182.6351,182.6633,7002.0
2019-10-30 12:30:00,194.24,194.64,194.21,194.59,5399.0,182.6633,183.0395,182.6351,182.9924,5399.0
2019-10-30 12:35:00,194.6,194.72,194.54,194.72,3200.0,183.0019,183.1147,182.9454,183.1147,3200.0
2019-10-30 12:40:00,194.69,194.79,194.6,194.75,7290.0,183.0865,183.1805,183.0019,183.1429,7290.0
2019-10-30 12:45:00,194.8,194.81,194.64,194.66,12110.0,183.1899,183.1993,183.0395,183.0583,12110.0
2019-10-30 12:50:00,194.65,194.73,194.52,194.55,6340.0,183.0489,183.1241,182.9266,182.9548,6340.0
2019-10-30 12:55:00,194.59,194.73,194.56,194.56,4900.0,182.9924,183.1241,182.9642,182.9642,4900.0
2019-10-30 13:00:00,194.59,194.59,194.3,194.31,9680.0,182.9924,182.9924,182.7197,182.7291,9680.0
2019-10-30 13:05:00,194.31,194.31,194.19,194.24,4712.0,182.7291,182.7291,182.6163,182.6633,4712.0
2019-10-30 13:10:00,194.24,194.26,194.15,194.22,4034.0,182.6633,182.6821,182.5787,182.6445,4034.0
2019-10-30 13:15:00,194.22,194.22,194.07,194.08,7829.0,182.6445,182.6445,182.5034,182.5128,7829.0
2019-10-30 13:20:00,194.04,194.15,193.99,194.02,5846.0,182.4752,182.5787,182.4282,182.4564,5846.0
2019-10-30 13:25:00,194.05,194.08,193.95,194.0,2955.0,182.4846,182.5128,182.3906,182.4376,2955.0
2019-10-30 13:30:00,193.95,193.95,193.72,193.75,5568.0,182.3906,182.3906,182.1743,182.2025,5568.0
2019-10-30 13:35:00,193.77,193.77,193.67,193.7,2825.0,182.2213,182.2213,182.1273,182.1555,2825.0
2019-10-30 13:40:00,193.7,193.7,193.51,193.53,7655.0,182.1555,182.1555,181.9768,181.9956,7655.0
2019-10-30 13:45:00,193.53,193.8,193.45,193.62,7651.0,181.9956,182.2495,181.9204,182.0803,7651.0
2019-10-30 13:50:00,193.51,193.56,193.43,193.51,3138.0,181.9768,182.0238,181.9016,181.9768,3138.0
2019-10-30 13:55:00,193.48,193.5,192.98,192.98,7096.0,181.9486,181.9674,181.4784,181.4784,7096.0
2019-10-30 14:00:00,192.68,193.03,192.61,193.03,7589.0,181.1963,181.5254,181.1305,181.5254,7589.0
2019-10-30 14:05:00,193.01,193.03,192.75,192.77,5102.0,181.5066,181.5254,181.2621,181.2809,5102.0
2019-10-30 14:10:00,192.74,193.19,192.74,193.14,4607.0,181.2527,181.6759,181.2527,181.6289,4607.0
2019-10-30 14:15:00,193.16,193.31,193.16,193.23,2863.0,181.6477,181.7887,181.6477,181.7135,2863.0
2019-10-30 14:20:00,193.22,193.41,193.17,193.24,3272.0,181.7041,181.8828,181.6571,181.7229,3272.0
2019-10-30 14:25:00,193.21,193.22,193.1,193.12,4213.0,181.6947,181.7041,181.5913,181.6101,4213.0
2019-10-30 14:30:00,193.11,193.11,192.67,192.67,2927.0,181.6007,181.6007,181.1869,181.1869,2927.0
2019-10-30 14:35:00,192.66,192.82,192.42,192.42,7394.0,181.1775,181.3279,180.9518,180.9518,7394.0
2019-10-30 14:40:00,192.5,192.85,192.34,192.85,14385.0,181.027,181.3562,180.8765,181.3562,14385.0
2019-10-30 14:45:00,192.9,193.1,192.9,193.06,4102.0,181.4032,181.5913,181.4032,181.5536,4102.0
2019-10-30 14:50:00,193.06,193.5,193.03,193.12,9248.0,181.5536,181.9674,181.5254,181.6101,9248.0
2019-10-30 14:55:00,193.09,193.24,193.04,193.24,6645.0,181.5818,181.7229,181.5348,181.7229,6645.0
2019-10-30 15:00:00,193.28,193.5,193.28,193.42,7135.0,181.7605,181.9674,181.7605,181.8922,7135.0
2019-10-30 15:05:00,193.44,193.68,193.37,193.6,5837.0,181.911,182.1367,181.8452,182.0615,5837.0
2019-10-30 15:10:00,193.61,193.85,193.6,193.73,8890.0,182.0709,182.2966,182.0615,182.1837,8890.0
2019-10-30 15:15:00,193.75,193.79,193.58,193.64,7184.0,182.2025,182.2401,182.0426,182.0991,7184.0
2019-10-30 15:20:00,193.67,193.94,193.65,193.8,11074.0,182.1273,182.3812,182.1085,182.2495,11074.0
2019-10-30 15:25:00,193.77,193.84,193.61,193.68,6547.0,182.2213,182.2871,182.0709,182.1367,6547.0
2019-10-30 15:30:00,193.68,193.73,193.42,193.44,7062.0,182.1367,182.1837,181.8922,181.911,7062.0
2019-10-30 15:35:00,193.43,193.59,193.43,193.49,9260.0,181.9016,182.052,181.9016,181.958,9260.0
2019-10-30 15:40:00,193.48,193.66,193.43,193.52,9249.0,181.9486,182.1179,181.9016,181.9862,9249.0
2019-10-30 15:45:00,193.5,193.67,193.41,193.61,14489.0,181.9674,182.1273,181.8828,182.0709,14489.0
2019-10-30 15:50:00,193.63,193.99,193.63,193.98,24005.0,182.0897,182.4282,182.0897,182.4188,24005.0
2019-10-30 15:55:00,193.99,193.99,193.34,193.8,59091.0,182.4282,182.4282,181.8169,182.2495,59091.0
2019-10-31 09:30:00,193.92,193.97,192.71,193.47,12850.0,182.3624,182.4094,181.2245,181.9392,12850.0
2019-10-31 09:35:00,193.48,194.88,193.47,194.67,8804.0,181.9486,183.2652,181.9392,183.0677,8804.0
2019-10-31 09:40:00,194.46,194.62,194.07,194.39,3304.0,182.8702,183.0207,182.5034,182.8044,3304.0
2019-10-31 09:45:00,194.34,195.16,194.34,194.9,4428.0,182.7573,183.5285,182.7573,183.284,4428.0
2019-10-31 09:50:00,194.82,194.86,194.22,194.34,2076.0,183.2087,183.2464,182.6445,182.7573,2076.0
2019-10-31 09:55:00,194.27,194.56,194.27,194.56,2710.0,182.6915,182.9642,182.6915,182.9642,2710.0
2019-10-31 10:00:00,194.56,194.64,194.22,194.31,3207.0,182.9642,183.0395,182.6445,182.7291,3207.0
2019-10-31 10:05:00,194.27,194.27,194.06,194.06,1901.0,182.6915,182.6915,182.494,182.494,1901.0
2019-10-31 10:10:00,193.99,194.0,193.5,193.59,2436.0,182.4282,182.4376,181.9674,182.052,2436.0
2019-10-31 10:15:00,193.65,193.77,193.65,193.77,1194.0,182.1085,182.2213,182.1085,182.2213,1194.0
2019-10-31 10:20:00,193.64,193.64,193.16,193.29,2506.0,182.0991,182.0991,181.6477,181.7699,2506.0
2019-10-31 10:25:00,193.17,193.27,193.03,193.14,5399.0,181.6571,181.7511,181.5254,181.6289,5399.0
2019-10-31 10:30:00,193.04,193.04,192.07,192.16,4947.0,181.5348,181.5348,180.6226,180.7073,4947.0
2019-10-31 10:35:00,192.11,192.18,191.94,191.95,2834.0,180.6603,180.7261,180.5004,180.5098,2834.0
2019-10-31 10:40:00,191.95,191.95,191.73,191.87,4918.0,180.5098,180.5098,180.3029,180.4346,4918.0
2019-10-31 10:45:00,191.83,192.32,191.78,192.32,4833.0,180.3969,180.8577,180.3499,180.8577,4833.0
2019-10-31 10:50:00,192.35,192.43,192.16,192.31,4514.0,180.886,180.9612,180.7073,180.8483,4514.0
2019-10-31 10:55:00,192.25,192.47,192.24,192.44,1532.0,180.7919,180.9988,180.7825,180.9706,1532.0
2019-10-31 11:00:00,192.46,192.51,192.35,192.46,2977.0,180.9894,181.0364,180.886,180.9894,2977.0
2019-10-31 11:05:00,192.48,192.62,192.44,192.57,7037.0,181.0082,181.1399,180.9706,181.0928,7037.0
2019-10-31 11:10:00,192.57,192.6,192.31,192.38,6038.0,181.0928,181.1211,180.8483,180.9142,6038.0
2019-10-31 11:15:00,192.47,192.57,192.09,192.09,8568.0,180.9988,181.0928,180.6414,180.6414,8568.0
2019-10-31 11:20:00,191.99,192.23,191.99,192.16,3198.0,180.5474,180.7731,180.5474,180.7073,3198.0
2019-10-31 11:25:00,192.11,192.18,191.91,191.98,4172.0,180.6603,180.7261,180.4722,180.538,4172.0
2019-10-31 11:30:00,192.12,192.24,191.95,191.95,2600.0,180.6697,180.7825,180.5098,180.5098,2600.0
2019-10-31 11:35:00,191.91,192.2,191.9,192.2,3195.0,180.4722,180.7449,180.4628,180.7449,3195.0
2019-10-31 11:40:00,192.27,192.27,191.97,191.97,4685.0,180.8107,180.8107,180.5286,180.5286,4685.0
2019-10-31 11:45:00,191.94,191.94,191.5,191.65,11866.0,180.5004,180.5004,180.0866,180.2277,11866.0
2019-10-31 11:50:00,191.66,191.83,191.64,191.83,4186.0,180.2371,180.3969,180.2183,180.3969,4186.0
2019-10-31 11:55:00,191.88,191.97,191.78,191.8,3374.0,180.444,180.5286,180.3499,180.3687,3374.0
2019-10-31 12:00:00,191.8,191.8,191.54,191.54,3533.0,180.3687,180.3687,180.1242,180.1242,3533.0
2019-10-31 12:05:00,191.47,191.62,191.43,191.62,838.0,180.0584,180.1995,180.0208,180.1995,838.0
2019-10-31 12:10:00,191.65,191.85,191.56,191.85,3313.0,180.2277,180.4158,180.143,180.4158,3313.0
2019-10-31 12:15:00,191.68,191.75,191.67,191.67,800.0,180.2559,180.3217,180.2465,180.2465,800.0
2019-10-31 12:20:00,191.63,191.91,191.6,191.91,3212.0,180.2089,180.4722,180.1807,180.4722,3212.0
2019-10-31 12:25:00,192.01,192.14,191.99,192.07,1010.0,180.5662,180.6885,180.5474,180.6226,1010.0
2019-10-31 12:30:00,192.06,192.06,191.78,191.78,2760.0,180.6132,180.6132,180.3499,180.3499,2760.0
2019-10-31 12:35:00,191.73,191.79,191.52,191.53,2413.0,180.3029,180.3593,180.1054,180.1148,2413.0
2019-10-31 12:40:00,191.53,191.54,191.31,191.45,4416.0,180.1148,180.1242,179.9079,180.0396,4416.0
2019-10-31 12:45:00,191.46,191.46,191.25,191.29,3993.0,180.049,180.049,179.8515,179.8891,3993.0
2019-10-31 12:50:00,191.3,191.52,191.24,191.43,1840.0,179.8985,180.1054,179.8421,180.0208,1840.0
2019-10-31 12:55:00,191.4,191.62,191.4,191.62,926.0,179.9926,180.1995,179.9926,180.1995,926.0
2019-10-31 13:00:00,191.65,191.75,191.56,191.75,3089.0,180.2277,180.3217,180.143,180.3217,3089.0
2019-10-31 13:05:00,191.79,191.9,191.79,191.9,1024.0,180.3593,180.4628,180.3593,180.4628,1024.0
2019-10-31 13:10:00,191.94,191.94,191.53,191.56,3337.0,180.5004,180.5004,180.1148,180.143,3337.0
2019-10-31 13:15:00,191.52,191.78,191.49,191.66,1900.0,180.1054,180.3499,180.0772,180.2371,1900.0
2019-10-31 13:20:00,191.66,191.77,191.66,191.67,2050.0,180.2371,180.3405,180.2371,180.2465,2050.0
2019-10-31 13:25:00,191.64,191.79,191.64,191.79,1100.0,180.2183,180.3593,180.2183,180.3593,1100.0
2019-10-31 13:30:00,191.81,191.96,191.8,191.96,1846.0,180.3781,180.5192,180.3687,180.5192,1846.0
2019-10-31 13:35:00,192.04,192.23,192.04,192.19,3920.0,180.5944,180.7731,180.5944,180.7355,3920.0
2019-10-31 13:40:00,192.19,192.33,192.17,192.28,2519.0,180.7355,180.8671,180.7167,180.8201,2519.0
2019-10-31 13:45:00,192.27,192.32,192.17,192.17,2899.0,180.8107,180.8577,180.7167,180.7167,2899.0
2019-10-31 13:50:00,192.21,192.33,192.18,192.33,4125.0,180.7543,180.8671,180.7261,180.8671,4125.0
2019-10-31 13:55:00,192.24,192.27,192.09,192.09,3358.0,180.7825,180.8107,180.6414,180.6414,3358.0
2019-10-31 14:00:00,192.06,192.06,191.71,191.79,5869.0,180.6132,180.6132,180.2841,180.3593,5869.0
2019-10-31 14:05:00,191.79,191.86,191.66,191.67,2365.0,180.3593,180.4252,180.2371,180.2465,2365.0
2019-10-31 14:10:00,191.65,191.67,191.54,191.55,2000.0,180.2277,180.2465,180.1242,180.1336,2000.0
2019-10-31 14:15:00,191.53,191.53,191.32,191.41,3274.0,180.1148,180.1148,179.9173,180.002,3274.0
2019-10-31 14:20:00,191.37,191.54,191.35,191.54,1729.0,179.9644,180.1242,179.9456,180.1242,1729.0
2019-10-31 14:25:00,191.57,191.75,191.52,191.65,3021.0,180.1524,180.3217,180.1054,180.2277,3021.0
2019-10-31 14:30:00,191.61,191.71,191.55,191.56,2657.0,180.1901,180.2841,180.1336,180.143,2657.0
2019-10-31 14:35:00,191.57,191.6,191.32,191.32,3548.0,180.1524,180.1807,179.9173,179.9173,3548.0
2019-10-31 14:40:00,191.28,191.28,190.96,191.01,2037.0,179.8797,179.8797,179.5788,179.6258,2037.0
2019-10-31 14:45:00,190.97,191.21,190.97,191.2,4183.0,179.5882,179.8139,179.5882,179.8045,4183.0
2019-10-31 14:50:00,191.15,191.21,191.04,191.17,4401.0,179.7575,179.8139,179.654,179.7763,4401.0
2019-10-31 14:55:00,191.17,191.26,191.15,191.24,4163.0,179.7763,179.8609,179.7575,179.8421,4163.0
2019-10-31 15:00:00,191.22,191.28,191.11,191.28,6770.0,179.8233,179.8797,179.7199,179.8797,6770.0
2019-10-31 15:05:00,191.33,191.35,191.27,191.31,3300.0,179.9267,179.9456,179.8703,179.9079,3300.0
2019-10-31 15:10:00,191.32,191.43,191.22,191.35,4225.0,179.9173,180.0208,179.8233,179.9456,4225.0
2019-10-31 15:15:00,191.37,191.5,191.36,191.47,3626.0,179.9644,180.0866,179.955,180.0584,3626.0
2019-10-31 15:20:00,191.48,191.5,191.41,191.48,3550.0,180.0678,180.0866,180.002,180.0678,3550.0
2019-10-31 15:25:00,191.48,191.49,191.35,191.37,4398.0,180.0678,180.0772,179.9456,179.9644,4398.0
2019-10-31 15:30:00,191.37,191.79,191.35,191.73,4895.0,179.9644,180.3593,179.9456,180.3029,4895.0
2019-10-31 15:35:00,191.73,191.78,191.56,191.6,5974.0,180.3029,180.3499,180.143,180.1807,5974.0
2019-10-31 15:40:00,191.62,191.71,191.57,191.58,6001.0,180.1995,180.2841,180.1524,180.1618,6001.0
2019-10-31 15:45:00,191.59,191.73,191.58,191.68,13746.0,180.1712,180.3029,180.1618,180.2559,13746.0
2019-10-31 15:50:00,191.61,191.75,191.51,191.65,25706.0,180.1901,180.3217,180.096,180.2277,25706.0
2019-10-31 15:55:00,191.64,192.21,191.64,192.17,37792.0,180.2183,180.7543,180.2183,180.7167,37792.0
2019-11-01 09:30:00,193.4,193.73,192.46,192.48,24311.0,181.8734,182.1837,180.9894,181.0082,24311.0
2019-11-01 09:35:00,192.48,193.16,192.27,192.42,4296.0,181.0082,181.6477,180.8107,180.9518,4296.0
2019-11-01 09:40:00,192.61,193.55,192.43,193.24,5500.0,181.1305,182.0144,180.9612,181.7229,5500.0
2019-11-01 09:45:00,193.25,193.25,192.93,193.06,10437.0,181.7323,181.7323,181.4314,181.5536,10437.0
2019-11-01 09:50:00,193.12,193.13,192.76,192.97,6736.0,181.6101,181.6195,181.2715,181.469,6736.0
2019-11-01 09:55:00,192.89,192.96,192.66,192.71,5831.0,181.3938,181.4596,181.1775,181.2245,5831.0
2019-11-01 10:00:00,192.61,193.07,192.61,193.07,7214.0,181.1305,181.563,181.1305,181.563,7214.0
2019-11-01 10:05:00,193.09,193.12,192.9,193.02,2871.0,181.5818,181.6101,181.4032,181.516,2871.0
2019-11-01 10:10:00,193.02,193.04,192.48,192.48,4158.0,181.516,181.5348,181.0082,181.0082,4158.0
2019-11-01 10:15:00,192.44,192.44,191.84,191.94,12774.0,180.9706,180.9706,180.4063,180.5004,12774.0
2019-11-01 10:20:00,191.83,191.86,191.42,191.76,8487.0,180.3969,180.4252,180.0114,180.3311,8487.0
2019-11-01 10:25:00,191.73,191.73,191.3,191.3,16403.0,180.3029,180.3029,179.8985,179.8985,16403.0
2019-11-01 10:30:00,191.31,191.44,191.28,191.33,19559.0,179.9079,180.0302,179.8797,179.9267,19559.0
2019-11-01 10:35:00,191.35,191.5,191.21,191.47,7805.0,179.9456,180.0866,179.8139,180.0584,7805.0
2019-11-01 10:40:00,191.42,191.47,191.09,191.09,10707.0,180.0114,180.0584,179.701,179.701,10707.0
2019-11-01 10:45:00,191.11,191.23,190.99,191.12,7510.0,179.7199,179.8327,179.607,179.7293,7510.0
2019-11-01 10:50:00,191.08,191.28,191.07,191.14,5904.0,179.6916,179.8797,179.6822,179.7481,5904.0
2019-11-01 10:55:00,191.21,191.29,191.13,191.16,4604.0,179.8139,179.8891,179.7387,179.7669,4604.0
2019-11-01 11:00:00,191.14,191.28,191.11,191.11,3834.0,179.7481,179.8797,179.7199,179.7199,3834.0
2019-11-01 11:05:00,191.12,191.55,191.07,191.55,13725.0,179.7293,180.1336,179.6822,180.1336,13725.0
2019-11-01 11:10:00,191.48,191.7,191.38,191.54,5793.0,180.0678,180.2747,179.9738,180.1242,5793.0
2019-11-01 11:15:00,191.55,191.55,191.38,191.42,3654.0,180.1336,180.1336,179.9738,180.0114,3654.0
2019-11-01 11:20:00,191.41,191.53,191.41,191.48,3730.0,180.002,180.1148,180.002,180.0678,3730.0
2019-11-01 11:25:00,191.46,191.67,191.46,191.59,7693.0,180.049,180.2465,180.049,180.1712,7693.0
2019-11-01 11:30:00,191.56,191.71,191.54,191.71,3035.0,180.143,180.2841,180.1242,180.2841,3035.0
2019-11-01 11:35:00,191.7,191.81,191.63,191.66,2201.0,180.2747,180.3781,180.2089,180.2371,2201.0
2019-11-01 11:40:00,191.62,191.64,191.33,191.37,3983.0,180.1995,180.2183,179.9267,179.9644,3983.0
2019-11-01 11:45:00,191.37,191.37,191.24,191.34,4873.0,179.9644,179.9644,179.8421,179.9361,4873.0
2019-11-01 11:50:00,191.33,191.43,191.31,191.35,4512.0,179.9267,180.0208,179.9079,179.9456,4512.0
2019-11-01 11:55:00,191.28,191.29,191.2,191.29,3502.0,179.8797,179.8891,179.8045,179.8891,3502.0
2019-11-01 12:00:00,191.25,191.34,191.25,191.26,4709.0,179.8515,179.9361,179.8515,179.8609,4709.0
2019-11-01 12:05:00,191.19,191.28,191.14,191.26,6298.0,179.7951,179.8797,179.7481,179.8609,6298.0
2019-11-01 12:10:00,191.26,191.35,191.18,191.32,4820.0,179.8609,179.9456,179.7857,179.9173,4820.0
2019-11-01 12:15:00,191.36,191.57,191.34,191.53,2905.0,179.955,180.1524,179.9361,180.1148,2905.0
2019-11-01 12:20:00,191.56,191.74,191.56,191.74,4040.0,180.143,180.3123,180.143,180.3123,4040.0
2019-11-01 12:25:00,191.68,191.8,191.65,191.75,5802.0,180.2559,180.3687,180.2277,180.3217,5802.0
2019-11-01 12:30:00,191.74,191.97,191.74,191.95,3436.0,180.3123,180.5286,180.3123,180.5098,3436.0
2019-11-01 12:35:00,191.97,192.08,191.97,192.08,2278.0,180.5286,180.632,180.5286,180.632,2278.0
2019-11-01 12:40:00,192.06,192.1,191.94,191.96,2870.0,180.6132,180.6509,180.5004,180.5192,2870.0
2019-11-01 12:45:00,191.94,192.07,191.92,191.96,2592.0,180.5004,180.6226,180.4816,180.5192,2592.0
2019-11-01 12:50:00,191.89,192.02,191.88,191.93,2002.0,180.4534,180.5756,180.444,180.491,2002.0
2019-11-01 12:55:00,191.96,191.98,191.88,191.91,1400.0,180.5192,180.538,180.444,180.4722,1400.0
2019-11-01 13:00:00,191.94,191.98,191.9,191.96,1933.0,180.5004,180.538,180.4628,180.5192,1933.0
2019-11-01 13:05:00,191.92,191.98,191.91,191.98,2992.0,180.4816,180.538,180.4722,180.538,2992.0
2019-11-01 13:10:00,191.96,192.03,191.93,192.03,4205.0,180.5192,180.585,180.491,180.585,4205.0
2019-11-01 13:15:00,192.03,192.21,191.87,191.88,8052.0,180.585,180.7543,180.4346,180.444,8052.0
2019-11-01 13:20:00,191.9,191.98,191.89,191.95,5267.0,180.4628,180.538,180.4534,180.5098,5267.0
2019-11-01 13:25:00,191.94,191.99,191.88,191.99,4500.0,180.5004,180.5474,180.444,180.5474,4500.0
2019-11-01 13:30:00,192.02,192.03,191.76,191.81,8571.0,180.5756,180.585,180.3311,180.3781,8571.0
2019-11-01 13:35:00,191.83,191.83,191.74,191.79,3925.0,180.3969,180.3969,180.3123,180.3593,3925.0
2019-11-01 13:40:00,191.8,191.83,191.77,191.78,2819.0,180.3687,180.3969,180.3405,180.3499,2819.0
2019-11-01 13:45:00,191.79,191.85,191.73,191.81,4977.0,180.3593,180.4158,180.3029,180.3781,4977.0
2019-11-01 13:50:00,191.81,192.0,191.8,192.0,7767.0,180.3781,180.5568,180.3687,180.5568,7767.0
2019-11-01 13:55:00,191.98,191.98,191.7,191.72,4965.0,180.538,180.538,180.2747,180.2935,4965.0
2019-11-01 14:00:00,191.69,191.71,191.59,191.66,4303.0,180.2653,180.2841,180.1712,180.2371,4303.0
2019-11-01 14:05:00,191.66,191.93,191.66,191.93,5442.0,180.2371,180.491,180.2371,180.491,5442.0
2019-11-01 14:10:00,191.92,192.1,191.92,192.06,3848.0,180.4816,180.6509,180.4816,180.6132,3848.0
2019-11-01 14:15:00,192.08,192.11,191.88,191.88,4301.0,180.632,180.6603,180.444,180.444,4301.0
2019-11-01 14:20:00,191.84,191.87,191.73,191.73,3889.0,180.4063,180.4346,180.3029,180.3029,3889.0
2019-11-01 14:25:00,191.69,191.92,191.69,191.79,3690.0,180.2653,180.4816,180.2653,180.3593,3690.0
2019-11-01 14:30:00,191.79,191.97,191.76,191.96,5945.0,180.3593,180.5286,180.3311,180.5192,5945.0
2019-11-01 14:35:00,191.92,191.92,191.69,191.71,4033.0,180.4816,180.4816,180.2653,180.2841,4033.0
2019-11-01 14:40:00,191.7,191.72,191.42,191.42,6494.0,180.2747,180.2935,180.0114,180.0114,6494.0
2019-11-01 14:45:00,191.45,191.47,191.23,191.25,5610.0,180.0396,180.0584,179.8327,179.8515,5610.0
2019-11-01 14:50:00,191.23,191.23,191.06,191.09,3136.0,179.8327,179.8327,179.6728,179.701,3136.0
2019-11-01 14:55:00,191.03,191.22,191.03,191.12,5192.0,179.6446,179.8233,179.6446,179.7293,5192.0
2019-11-01 15:00:00,191.08,191.1,190.98,190.98,4055.0,179.6916,179.7105,179.5976,179.5976,4055.0
2019-11-01 15:05:00,191.01,191.02,190.86,190.88,5142.0,179.6258,179.6352,179.4848,179.5036,5142.0
2019-11-01 15:10:00,190.86,190.98,190.85,190.93,3865.0,179.4848,179.5976,179.4754,179.5506,3865.0
2019-11-01 15:15:00,190.96,191.03,190.78,190.82,4113.0,179.5788,179.6446,179.4095,179.4471,4113.0
2019-11-01 15:20:00,190.8,190.8,190.51,190.53,9920.0,179.4283,179.4283,179.1556,179.1744,9920.0
2019-11-01 15:25:00,190.52,190.64,190.4,190.61,15463.0,179.165,179.2779,179.0522,179.2497,15463.0
2019-11-01 15:30:00,190.66,190.67,190.57,190.64,13196.0,179.2967,179.3061,179.212,179.2779,13196.0
2019-11-01 15:35:00,190.65,190.92,190.64,190.87,9101.0,179.2873,179.5412,179.2779,179.4942,9101.0
2019-11-01 15:40:00,190.87,190.93,190.81,190.82,10650.0,179.4942,179.5506,179.4377,179.4471,10650.0
2019-11-01 15:45:00,190.82,190.82,190.43,190.43,11413.0,179.4471,179.4471,179.0804,179.0804,11413.0
2019-11-01 15:50:00,190.45,190.79,190.42,190.79,23668.0,179.0992,179.4189,179.071,179.4189,23668.0
2019-11-01 15:55:00,190.8,190.97,190.56,190.96,49506.0,179.4283,179.5882,179.2026,179.5788,49506.0
2019-11-04 09:30:00,191.96,192.7,191.71,192.06,38296.0,180.5192,181.2151,180.2841,180.6132,38296.0
2019-11-04 09:35:00,192.06,192.21,191.53,191.57,6264.0,180.6132,180.7543,180.1148,180.1524,6264.0
2019-11-04 09:40:00,191.56,191.59,191.08,191.08,6961.0,180.143,180.1712,179.6916,179.6916,6961.0
2019-11-04 09:45:00,191.06,191.07,190.17,190.29,2552.0,179.6728,179.6822,178.8359,178.9487,2552.0
2019-11-04 09:50:00,190.24,190.79,190.23,190.58,8149.0,178.9017,179.4189,178.8923,179.2214,8149.0
2019-11-04 09:55:00,190.59,190.89,190.59,190.71,4106.0,179.2308,179.513,179.2308,179.3437,4106.0
2019-11-04 10:00:00,190.7,191.03,190.62,190.86,9164.0,179.3343,179.6446,179.2591,179.4848,9164.0
2019-11-04 10:05:00,190.91,191.27,190.91,191.17,3347.0,179.5318,179.8703,179.5318,179.7763,3347.0
2019-11-04 10:10:00,191.21,191.36,191.21,191.28,7590.0,179.8139,179.955,179.8139,179.8797,7590.0
2019-11-04 10:15:00,191.29,191.49,191.05,191.12,5608.0,179.8891,180.0772,179.6634,179.7293,5608.0
2019-11-04 10:20:00,191.12,191.19,190.95,191.05,3250.0,179.7293,179.7951,179.5694,179.6634,3250.0
2019-11-04 10:25:00,191.0,191.11,190.96,191.11,11448.0,179.6164,179.7199,179.5788,179.7199,11448.0
2019-11-04 10:30:00,191.05,191.13,190.98,191.09,1800.0,179.6634,179.7387,179.5976,179.701,1800.0
2019-11-04 10:35:00,191.01,191.34,191.01,191.28,3823.0,179.6258,179.9361,179.6258,179.8797,3823.0
2019-11-04 10:40:00,191.3,191.41,191.12,191.12,5329.0,179.8985,180.002,179.7293,179.7293,5329.0
2019-11-04 10:45:00,191.12,191.25,191.08,191.16,3500.0,179.7293,179.8515,179.6916,179.7669,3500.0
2019-11-04 10:50:00,191.11,191.11,190.96,191.01,7615.0,179.7199,179.7199,179.5788,179.6258,7615.0
2019-11-04 10:55:00,191.06,191.06,190.97,191.04,1615.0,179.6728,179.6728,179.5882,179.654,1615.0
2019-11-04 11:00:00,191.07,191.21,191.07,191.13,7547.0,179.6822,179.8139,179.6822,179.7387,7547.0
2019-11-04 11:05:00,191.17,191.28,191.13,191.28,3602.0,179.7763,179.8797,179.7387,179.8797,3602.0
2019-11-04 11:10:00,191.24,191.24,190.88,190.91,7571.0,179.8421,179.8421,179.5036,179.5318,7571.0
2019-11-04 11:15:00,190.89,190.89,190.57,190.63,4009.0,179.513,179.513,179.212,179.2685,4009.0
2019-11-04 11:20:00,190.65,190.95,190.59,190.84,3489.0,179.2873,179.5694,179.2308,179.4659,3489.0
2019-11-04 11:25:00,190.96,191.01,190.67,190.73,2377.0,179.5788,179.6258,179.3061,179.3625,2377.0
2019-11-04 11:30:00,190.73,190.76,190.48,190.57,4351.0,179.3625,179.3907,179.1274,179.212,4351.0
2019-11-04 11:35:00,190.56,190.56,190.35,190.35,2620.0,179.2026,179.2026,179.0052,179.0052,2620.0
2019-11-04 11:40:00,190.33,190.51,190.28,190.49,5940.0,178.9863,179.1556,178.9393,179.1368,5940.0
2019-11-04 11:45:00,190.46,190.52,190.36,190.48,7956.0,179.1086,179.165,179.0146,179.1274,7956.0
2019-11-04 11:50:00,190.48,190.63,190.38,190.46,15435.0,179.1274,179.2685,179.0334,179.1086,15435.0
2019-11-04 11:55:00,190.46,190.51,190.19,190.3,29097.0,179.1086,179.1556,178.8547,178.9581,29097.0
2019-11-04 12:00:00,190.34,190.51,190.0,190.24,13585.0,178.9957,179.1556,178.676,178.9017,13585.0
2019-11-04 12:05:00,190.32,190.53,190.32,190.53,1301.0,178.9769,179.1744,178.9769,179.1744,1301.0
2019-11-04 12:10:00,190.56,190.6,190.53,190.6,3797.0,179.2026,179.2403,179.1744,179.2403,3797.0
2019-11-04 12:15:00,190.6,190.7,190.56,190.7,4008.0,179.2403,179.3343,179.2026,179.3343,4008.0
2019-11-04 12:20:00,190.72,190.76,190.66,190.74,2994.0,179.3531,179.3907,179.2967,179.3719,2994.0
2019-11-04 12:25:00,190.75,190.87,190.68,190.82,2671.0,179.3813,179.4942,179.3155,179.4471,2671.0
2019-11-04 12:30:00,190.84,190.91,190.84,190.84,2920.0,179.4659,179.5318,179.4659,179.4659,2920.0
2019-11-04 12:35:00,190.86,190.87,190.67,190.67,3853.0,179.4848,179.4942,179.3061,179.3061,3853.0
2019-11-04 12:40:00,190.66,190.69,190.59,190.66,2260.0,179.2967,179.3249,179.2308,179.2967,2260.0
2019-11-04 12:45:00,190.69,190.82,190.68,190.7,2763.0,179.3249,179.4471,179.3155,179.3343,2763.0
2019-11-04 12:50:00,190.71,190.78,190.69,190.72,3464.0,179.3437,179.4095,179.3249,179.3531,3464.0
2019-11-04 12:55:00,190.8,190.8,190.73,190.75,1952.0,179.4283,179.4283,179.3625,179.3813,1952.0
2019-11-04 13:00:00,190.78,190.78,190.61,190.63,1400.0,179.4095,179.4095,179.2497,179.2685,1400.0
2019-11-04 13:05:00,190.64,190.67,190.6,190.64,2262.0,179.2779,179.3061,179.2403,179.2779,2262.0
2019-11-04 13:10:00,190.62,190.62,190.58,190.58,1987.0,179.2591,179.2591,179.2214,179.2214,1987.0
2019-11-04 13:15:00,190.55,190.58,190.53,190.55,1841.0,179.1932,179.2214,179.1744,179.1932,1841.0
2019-11-04 13:20:00,190.56,190.87,190.54,190.77,5318.0,179.2026,179.4942,179.1838,179.4001,5318.0
2019-11-04 13:25:00,190.78,190.78,190.68,190.69,1534.0,179.4095,179.4095,179.3155,179.3249,1534.0
2019-11-04 13:30:00,190.64,190.64,190.45,190.45,2189.0,179.2779,179.2779,179.0992,179.0992,2189.0
2019-11-04 13:35:00,190.46,190.48,190.27,190.28,2742.0,179.1086,179.1274,178.9299,178.9393,2742.0
2019-11-04 13:40:00,190.29,190.34,190.21,190.24,5945.0,178.9487,178.9957,178.8735,178.9017,5945.0
2019-11-04 13:45:00,190.2,190.53,190.2,190.46,5523.0,178.8641,179.1744,178.8641,179.1086,5523.0
2019-11-04 13:50:00,190.49,190.51,190.39,190.46,23035.0,179.1368,179.1556,179.0428,179.1086,23035.0
2019-11-04 13:55:00,190.46,190.49,190.38,190.48,4220.0,179.1086,179.1368,179.0334,179.1274,4220.0
2019-11-04 14:00:00,190.46,190.48,190.41,190.44,4187.0,179.1086,179.1274,179.0616,179.0898,4187.0
2019-11-04 14:05:00,190.46,190.64,190.46,190.56,3101.0,179.1086,179.2779,179.1086,179.2026,3101.0
2019-11-04 14:10:00,190.55,190.69,190.52,190.61,10706.0,179.1932,179.3249,179.165,179.2497,10706.0
2019-11-04 14:15:00,190.58,190.66,190.26,190.26,11352.0,179.2214,179.2967,178.9205,178.9205,11352.0
2019-11-04 14:20:00,190.31,190.32,190.16,190.16,2600.0,178.9675,178.9769,178.8265,178.8265,2600.0
2019-11-04 14:25:00,190.19,190.25,190.11,190.2,3005.0,178.8547,178.9111,178.7795,178.8641,3005.0
2019-11-04 14:30:00,190.16,190.43,190.1,190.35,3271.0,178.8265,179.0804,178.7701,179.0052,3271.0
2019-11-04 14:35:00,190.4,190.4,190.17,190.17,4122.0,179.0522,179.0522,178.8359,178.8359,4122.0
2019-11-04 14:40:00,190.14,190.23,189.99,190.03,5064.0,178.8077,178.8923,178.6666,178.7042,5064.0
2019-11-04 14:45:00,190.03,190.09,190.01,190.04,10435.0,178.7042,178.7606,178.6854,178.7136,10435.0
2019-11-04 14:50:00,190.07,190.07,189.85,189.86,7340.0,178.7418,178.7418,178.535,178.5444,7340.0
2019-11-04 14:55:00,189.87,189.93,189.83,189.88,6092.0,178.5538,178.6102,178.5161,178.5632,6092.0
2019-11-04 15:00:00,189.88,189.88,189.7,189.86,3612.0,178.5632,178.5632,178.3939,178.5444,3612.0
2019-11-04 15:05:00,189.85,189.85,189.63,189.81,5175.0,178.535,178.535,178.3281,178.4973,5175.0
2019-11-04 15:10:00,189.81,189.81,189.64,189.64,5666.0,178.4973,178.4973,178.3375,178.3375,5666.0
2019-11-04 15:15:00,189.66,189.76,189.63,189.72,3500.0,178.3563,178.4503,178.3281,178.4127,3500.0
2019-11-04 15:20:00,189.72,189.72,189.62,189.63,4319.0,178.4127,178.4127,178.3187,178.3281,4319.0
2019-11-04 15:25:00,189.61,189.71,189.59,189.59,5108.0,178.3093,178.4033,178.2904,178.2904,5108.0
2019-11-04 15:30:00,189.6,189.63,189.48,189.6,6786.0,178.2999,178.3281,178.187,178.2999,6786.0
2019-11-04 15:35:00,189.61,189.72,189.54,189.65,6202.0,178.3093,178.4127,178.2434,178.3469,6202.0
2019-11-04 15:40:00,189.67,189.95,189.67,189.93,9415.0,178.3657,178.629,178.3657,178.6102,9415.0
2019-11-04 15:45:00,189.95,189.98,189.66,189.71,24076.0,178.629,178.6572,178.3563,178.4033,24076.0
2019-11-04 15:50:00,189.74,189.82,189.69,189.75,14916.0,178.4315,178.5067,178.3845,178.4409,14916.0
2019-11-04 15:55:00,189.72,189.85,189.49,189.85,36629.0,178.4127,178.535,178.1964,178.535,36629.0
2019-11-05 09:30:00,189.0,190.43,188.95,190.41,26704.0,177.7356,179.0804,177.6886,179.0616,26704.0
2019-11-05 09:35:00,190.08,190.57,189.96,190.31,20929.0,178.7512,179.212,178.6384,178.9675,20929.0
2019-11-05 09:40:00,190.5,190.64,189.97,190.11,6758.0,179.1462,179.2779,178.6478,178.7795,6758.0
2019-11-05 09:45:00,189.9,189.9,189.19,189.26,4594.0,178.582,178.582,177.9143,177.9801,4594.0
2019-11-05 09:50:00,189.2,189.52,189.17,189.49,6915.0,177.9237,178.2246,177.8955,178.1964,6915.0
2019-11-05 09:55:00,189.54,189.69,189.24,189.43,3824.0,178.2434,178.3845,177.9613,178.14,3824.0
2019-11-05 10:00:00,189.6,189.84,189.59,189.81,4329.0,178.2999,178.5255,178.2904,178.4973,4329.0
2019-11-05 10:05:00,189.61,189.73,189.43,189.52,3597.0,178.3093,178.4221,178.14,178.2246,3597.0
2019-11-05 10:10:00,189.38,189.56,189.24,189.54,22169.0,178.093,178.2622,177.9613,178.2434,22169.0
2019-11-05 10:15:00,189.46,189.55,189.29,189.45,4188.0,178.1682,178.2528,178.0083,178.1588,4188.0
2019-11-05 10:20:00,189.45,189.62,189.35,189.5,14018.0,178.1588,178.3187,178.0648,178.2058,14018.0
2019-11-05 10:25:00,189.53,189.87,189.51,189.82,3295.0,178.234,178.5538,178.2152,178.5067,3295.0
2019-11-05 10:30:00,189.86,189.92,189.69,189.92,6903.0,178.5444,178.6008,178.3845,178.6008,6903.0
2019-11-05 10:35:00,189.95,189.99,189.76,189.78,5954.0,178.629,178.6666,178.4503,178.4691,5954.0
2019-11-05 10:40:00,189.88,190.0,189.65,189.77,7997.0,178.5632,178.676,178.3469,178.4597,7997.0
2019-11-05 10:45:00,189.62,189.99,189.54,189.87,3162.0,178.3187,178.6666,178.2434,178.5538,3162.0
2019-11-05 10:50:00,189.94,190.16,189.94,190.06,2493.0,178.6196,178.8265,178.6196,178.7324,2493.0
2019-11-05 10:55:00,190.03,190.11,189.97,190.05,5598.0,178.7042,178.7795,178.6478,178.723,5598.0
2019-11-05 11:00:00,190.06,190.18,190.01,190.12,5881.0,178.7324,178.8453,178.6854,178.7889,5881.0
2019-11-05 11:05:00,190.03,190.03,189.86,190.02,2676.0,178.7042,178.7042,178.5444,178.6948,2676.0
2019-11-05 11:10:00,189.98,190.09,189.97,190.08,4689.0,178.6572,178.7606,178.6478,178.7512,4689.0
2019-11-05 11:15:00,190.05,190.45,190.03,190.43,6680.0,178.723,179.0992,178.7042,179.0804,6680.0
2019-11-05 11:20:00,190.41,190.46,190.29,190.44,10661.0,179.0616,179.1086,178.9487,179.0898,10661.0
2019-11-05 11:25:00,190.49,190.86,190.49,190.82,5141.0,179.1368,179.4848,179.1368,179.4471,5141.0
2019-11-05 11:30:00,190.81,191.03,190.71,190.99,9161.0,179.4377,179.6446,179.3437,179.607,9161.0
2019-11-05 11:35:00,191.07,191.5,191.06,191.5,6693.0,179.6822,180.0866,179.6728,180.0866,6693.0
2019-11-05 11:40:00,191.48,191.51,191.25,191.42,5973.0,180.0678,180.096,179.8515,180.0114,5973.0
2019-11-05 11:45:00,191.48,191.58,191.33,191.44,4854.0,180.0678,180.1618,179.9267,180.0302,4854.0
2019-11-05 11:50:00,191.39,191.89,191.34,191.89,5279.0,179.9832,180.4534,179.9361,180.4534,5279.0
2019-11-05 11:55:00,191.87,192.14,191.81,191.92,4948.0,180.4346,180.6885,180.3781,180.4816,4948.0
2019-11-05 12:00:00,191.93,191.96,191.8,191.84,8459.0,180.491,180.5192,180.3687,180.4063,8459.0
2019-11-05 12:05:00,191.86,191.86,191.6,191.75,6995.0,180.4252,180.4252,180.1807,180.3217,6995.0
2019-11-05 12:10:00,191.76,191.76,191.45,191.46,4885.0,180.3311,180.3311,180.0396,180.049,4885.0
2019-11-05 12:15:00,191.43,191.44,191.14,191.29,3750.0,180.0208,180.0302,179.7481,179.8891,3750.0
2019-11-05 12:20:00,191.27,191.42,191.24,191.24,3690.0,179.8703,180.0114,179.8421,179.8421,3690.0
2019-11-05 12:25:00,191.27,191.51,191.11,191.38,11744.0,179.8703,180.096,179.7199,179.9738,11744.0
2019-11-05 12:30:00,191.39,191.43,191.22,191.28,30624.0,179.9832,180.0208,179.8233,179.8797,30624.0
2019-11-05 12:35:00,191.31,191.8,191.27,191.8,8650.0,179.9079,180.3687,179.8703,180.3687,8650.0
2019-11-05 12:40:00,191.98,192.23,191.87,192.0,5683.0,180.538,180.7731,180.4346,180.5568,5683.0
2019-11-05 12:45:00,192.0,192.2,191.81,191.81,4534.0,180.5568,180.7449,180.3781,180.3781,4534.0
2019-11-05 12:50:00,191.87,192.02,191.77,191.97,4121.0,180.4346,180.5756,180.3405,180.5286,4121.0
2019-11-05 12:55:00,192.02,192.32,192.01,192.23,4552.0,180.5756,180.8577,180.5662,180.7731,4552.0
2019-11-05 13:00:00,192.24,192.29,192.02,192.05,5373.0,180.7825,180.8295,180.5756,180.6038,5373.0
2019-11-05 13:05:00,192.01,192.32,191.98,192.24,10800.0,180.5662,180.8577,180.538,180.7825,10800.0
2019-11-05 13:10:00,192.22,192.6,192.19,192.6,6584.0,180.7637,181.1211,180.7355,181.1211,6584.0
2019-11-05 13:15:00,192.62,192.62,192.27,192.35,4597.0,181.1399,181.1399,180.8107,180.886,4597.0
2019-11-05 13:20:00,192.32,192.37,192.25,192.37,9674.0,180.8577,180.9048,180.7919,180.9048,9674.0
2019-11-05 13:25:00,192.41,192.57,192.37,192.53,6755.0,180.9424,181.0928,180.9048,181.0552,6755.0
2019-11-05 13:30:00,192.54,192.54,192.13,192.21,10817.0,181.0646,181.0646,180.6791,180.7543,10817.0
2019-11-05 13:35:00,192.21,192.31,192.21,192.28,5369.0,180.7543,180.8483,180.7543,180.8201,5369.0
2019-11-05 13:40:00,192.27,192.34,192.08,192.08,5007.0,180.8107,180.8765,180.632,180.632,5007.0
2019-11-05 13:45:00,192.12,192.13,191.87,192.08,5658.0,180.6697,180.6791,180.4346,180.632,5658.0
2019-11-05 13:50:00,192.09,192.09,191.83,191.83,6394.0,180.6414,180.6414,180.3969,180.3969,6394.0
2019-11-05 13:55:00,191.86,192.1,191.86,192.09,4656.0,180.4252,180.6509,180.4252,180.6414,4656.0
2019-11-05 14:00:00,192.08,192.16,192.01,192.13,9901.0,180.632,180.7073,180.5662,180.6791,9901.0
2019-11-05 14:05:00,192.09,192.52,192.06,192.48,11038.0,180.6414,181.0458,180.6132,181.0082,11038.0
2019-11-05 14:10:00,192.52,192.75,192.48,192.7,4593.0,181.0458,181.2621,181.0082,181.2151,4593.0
2019-11-05 14:15:00,192.68,192.75,192.58,192.68,6454.0,181.1963,181.2621,181.1022,181.1963,6454.0
2019-11-05 14:20:00,192.65,192.65,192.34,192.39,16477.0,181.1681,181.1681,180.8765,180.9236,16477.0
2019-11-05 14:25:00,192.4,192.45,191.94,191.98,14166.0,180.933,180.98,180.5004,180.538,14166.0
2019-11-05 14:30:00,191.96,192.01,191.83,192.01,7547.0,180.5192,180.5662,180.3969,180.5662,7547.0
2019-11-05 14:35:00,192.02,192.03,191.9,191.95,7051.0,180.5756,180.585,180.4628,180.5098,7051.0
2019-11-05 14:40:00,191.97,192.04,191.97,192.0,3747.0,180.5286,180.5944,180.5286,180.5568,3747.0
2019-11-05 14:45:00,191.95,192.13,191.95,192.02,5144.0,180.5098,180.6791,180.5098,180.5756,5144.0
2019-11-05 14:50:00,191.99,191.99,191.68,191.93,6582.0,180.5474,180.5474,180.2559,180.491,6582.0
2019-11-05 14:55:00,191.95,192.1,191.92,192.05,3169.0,180.5098,180.6509,180.4816,180.6038,3169.0
2019-11-05 15:00:00,192.03,192.14,191.92,191.94,8769.0,180.585,180.6885,180.4816,180.5004,8769.0
2019-11-05 15:05:00,191.94,191.94,191.77,191.91,7720.0,180.5004,180.5004,180.3405,180.4722,7720.0
2019-11-05 15:10:00,191.91,192.85,191.91,192.85,22768.0,180.4722,181.3562,180.4722,181.3562,22768.0
2019-11-05 15:15:00,192.73,192.81,192.2,192.26,10924.0,181.2433,181.3185,180.7449,180.8013,10924.0
2019-11-05 15:20:00,192.24,192.34,192.15,192.34,8387.0,180.7825,180.8765,180.6979,180.8765,8387.0
2019-11-05 15:25:00,192.3,192.46,192.28,192.46,5691.0,180.8389,180.9894,180.8201,180.9894,5691.0
2019-11-05 15:30:00,192.45,192.66,192.4,192.61,18094.0,180.98,181.1775,180.933,181.1305,18094.0
2019-11-05 15:35:00,192.61,192.93,192.58,192.93,23179.0,181.1305,181.4314,181.1022,181.4314,23179.0
2019-11-05 15:40:00,192.93,193.2,192.9,193.18,21097.0,181.4314,181.6853,181.4032,181.6665,21097.0
2019-11-05 15:45:00,193.18,193.21,193.02,193.16,27506.0,181.6665,181.6947,181.516,181.6477,27506.0
2019-11-05 15:50:00,193.11,193.11,192.71,192.72,33785.0,181.6007,181.6007,181.2245,181.2339,33785.0
2019-11-05 15:55:00,192.73,193.03,192.72,192.97,64973.0,181.2433,181.5254,181.2339,181.469,64973.0
2019-11-06 09:30:00,193.49,193.49,192.42,193.06,28825.0,181.958,181.958,180.9518,181.5536,28825.0
2019-11-06 09:35:00,193.09,193.89,193.04,193.54,7206.0,181.5818,182.3342,181.5348,182.005,7206.0
2019-11-06 09:40:00,193.53,193.62,192.68,192.72,3202.0,181.9956,182.0803,181.1963,181.2339,3202.0
2019-11-06 09:45:00,192.8,192.83,192.37,192.83,4627.0,181.3091,181.3373,180.9048,181.3373,4627.0
2019-11-06 09:50:00,192.92,193.04,192.79,193.0,5281.0,181.422,181.5348,181.2997,181.4972,5281.0
2019-11-06 09:55:00,192.81,192.85,192.33,192.36,3338.0,181.3185,181.3562,180.8671,180.8954,3338.0
2019-11-06 10:00:00,192.43,192.76,192.32,192.73,4744.0,180.9612,181.2715,180.8577,181.2433,4744.0
2019-11-06 10:05:00,192.69,192.96,192.68,192.8,7012.0,181.2057,181.4596,181.1963,181.3091,7012.0
2019-11-06 10:10:00,192.78,193.02,192.74,192.95,6498.0,181.2903,181.516,181.2527,181.4502,6498.0
2019-11-06 10:15:00,193.01,193.28,192.89,193.22,14664.0,181.5066,181.7605,181.3938,181.7041,14664.0
2019-11-06 10:20:00,193.23,193.33,193.11,193.2,3001.0,181.7135,181.8075,181.6007,181.6853,3001.0
2019-11-06 10:25:00,193.07,193.14,193.0,193.07,3635.0,181.563,181.6289,181.4972,181.563,3635.0
2019-11-06 10:30:00,193.08,193.31,192.99,192.99,8482.0,181.5724,181.7887,181.4878,181.4878,8482.0
2019-11-06 10:35:00,192.92,193.01,192.61,192.75,18385.0,181.422,181.5066,181.1305,181.2621,18385.0
2019-11-06 10:40:00,192.71,192.88,192.61,192.61,2028.0,181.2245,181.3844,181.1305,181.1305,2028.0
2019-11-06 10:45:00,192.58,192.72,192.46,192.62,6612.0,181.1022,181.2339,180.9894,181.1399,6612.0
2019-11-06 10:50:00,192.71,192.78,192.64,192.67,3400.0,181.2245,181.2903,181.1587,181.1869,3400.0
2019-11-06 10:55:00,192.66,192.79,192.54,192.79,9865.0,181.1775,181.2997,181.0646,181.2997,9865.0
2019-11-06 11:00:00,192.79,192.88,192.61,192.68,3593.0,181.2997,181.3844,181.1305,181.1963,3593.0
2019-11-06 11:05:00,192.74,192.77,192.57,192.62,2129.0,181.2527,181.2809,181.0928,181.1399,2129.0
2019-11-06 11:10:00,192.66,192.68,192.51,192.68,6089.0,181.1775,181.1963,181.0364,181.1963,6089.0
2019-11-06 11:15:00,192.68,192.75,192.67,192.73,2820.0,181.1963,181.2621,181.1869,181.2433,2820.0
2019-11-06 11:20:00,192.66,192.7,192.53,192.7,3127.0,181.1775,181.2151,181.0552,181.2151,3127.0
2019-11-06 11:25:00,192.68,192.93,192.68,192.93,2762.0,181.1963,181.4314,181.1963,181.4314,2762.0
2019-11-06 11:30:00,192.94,193.0,192.81,193.0,4150.0,181.4408,181.4972,181.3185,181.4972,4150.0
2019-11-06 11:35:00,193.0,193.16,192.96,193.12,4219.0,181.4972,181.6477,181.4596,181.6101,4219.0
2019-11-06 11:40:00,193.11,193.3,192.79,192.79,8215.0,181.6007,181.7793,181.2997,181.2997,8215.0
2019-11-06 11:45:00,192.83,193.05,192.46,192.84,4419.0,181.3373,181.5442,180.9894,181.3467,4419.0
2019-11-06 11:50:00,192.78,193.02,192.75,192.96,2030.0,181.2903,181.516,181.2621,181.4596,2030.0
2019-11-06 11:55:00,192.95,193.0,192.82,192.82,8154.0,181.4502,181.4972,181.3279,181.3279,8154.0
2019-11-06 12:00:00,192.81,192.95,192.8,192.91,1951.0,181.3185,181.4502,181.3091,181.4126,1951.0
2019-11-06 12:05:00,192.92,193.06,192.91,193.02,2586.0,181.422,181.5536,181.4126,181.516,2586.0
2019-11-06 12:10:00,193.03,193.17,193.03,193.09,2242.0,181.5254,181.6571,181.5254,181.5818,2242.0
2019-11-06 12:15:00,193.02,193.04,192.9,192.9,1100.0,181.516,181.5348,181.4032,181.4032,1100.0
2019-11-06 12:20:00,192.89,192.89,192.77,192.83,2197.0,181.3938,181.3938,181.2809,181.3373,2197.0
2019-11-06 12:25:00,192.82,192.88,192.65,192.65,2700.0,181.3279,181.3844,181.1681,181.1681,2700.0
2019-11-06 12:30:00,192.6,192.68,192.53,192.66,2664.0,181.1211,181.1963,181.0552,181.1775,2664.0
2019-11-06 12:35:00,192.74,192.77,192.68,192.69,1100.0,181.2527,181.2809,181.1963,181.2057,1100.0
2019-11-06 12:40:00,192.71,192.71,192.6,192.62,1672.0,181.2245,181.2245,181.1211,181.1399,1672.0
2019-11-06 12:45:00,192.59,192.68,192.45,192.68,2976.0,181.1116,181.1963,180.98,181.1963,2976.0
2019-11-06 12:50:00,192.68,192.69,192.51,192.52,1209.0,181.1963,181.2057,181.0364,181.0458,1209.0
2019-11-06 12:55:00,192.51,192.57,192.5,192.55,2304.0,181.0364,181.0928,181.027,181.074,2304.0
2019-11-06 13:00:00,192.58,192.6,192.48,192.5,2613.0,181.1022,181.1211,181.0082,181.027,2613.0
2019-11-06 13:05:00,192.5,192.57,192.34,192.34,3875.0,181.027,181.0928,180.8765,180.8765,3875.0
2019-11-06 13:10:00,192.36,192.45,192.34,192.44,4088.0,180.8954,180.98,180.8765,180.9706,4088.0
2019-11-06 13:15:00,192.46,192.46,192.25,192.31,2620.0,180.9894,180.9894,180.7919,180.8483,2620.0
2019-11-06 13:20:00,192.31,192.52,192.31,192.48,1675.0,180.8483,181.0458,180.8483,181.0082,1675.0
2019-11-06 13:25:00,192.49,192.5,192.43,192.49,2587.0,181.0176,181.027,180.9612,181.0176,2587.0
2019-11-06 13:30:00,192.59,192.71,192.55,192.55,3173.0,181.1116,181.2245,181.074,181.074,3173.0
2019-11-06 13:35:00,192.54,192.79,192.54,192.78,2110.0,181.0646,181.2997,181.0646,181.2903,2110.0
2019-11-06 13:40:00,192.76,192.89,192.75,192.89,1439.0,181.2715,181.3938,181.2621,181.3938,1439.0
2019-11-06 13:45:00,192.93,192.93,192.73,192.75,1209.0,181.4314,181.4314,181.2433,181.2621,1209.0
2019-11-06 13:50:00,192.77,192.95,192.76,192.95,3945.0,181.2809,181.4502,181.2715,181.4502,3945.0
2019-11-06 13:55:00,192.97,193.16,192.97,193.11,2104.0,181.469,181.6477,181.469,181.6007,2104.0
2019-11-06 14:00:00,193.07,193.07,192.97,193.01,2777.0,181.563,181.563,181.469,181.5066,2777.0
2019-11-06 14:05:00,192.99,193.15,192.98,193.09,3186.0,181.4878,181.6383,181.4784,181.5818,3186.0
2019-11-06 14:10:00,193.11,193.26,193.08,193.26,2188.0,181.6007,181.7417,181.5724,181.7417,2188.0
2019-11-06 14:15:00,193.24,193.28,193.02,193.04,5227.0,181.7229,181.7605,181.516,181.5348,5227.0
2019-11-06 14:20:00,193.05,193.11,192.89,192.91,2998.0,181.5442,181.6007,181.3938,181.4126,2998.0
2019-11-06 14:25:00,192.84,192.93,192.77,192.77,2549.0,181.3467,181.4314,181.2809,181.2809,2549.0
2019-11-06 14:30:00,192.78,192.92,192.78,192.92,2132.0,181.2903,181.422,181.2903,181.422,2132.0
2019-11-06 14:35:00,192.93,192.97,192.73,192.73,3256.0,181.4314,181.469,181.2433,181.2433,3256.0
2019-11-06 14:40:00,192.74,192.91,192.74,192.86,3968.0,181.2527,181.4126,181.2527,181.3656,3968.0
2019-11-06 14:45:00,192.88,192.93,192.8,192.88,4115.0,181.3844,181.4314,181.3091,181.3844,4115.0
2019-11-06 14:50:00,192.88,192.98,192.86,192.94,2265.0,181.3844,181.4784,181.3656,181.4408,2265.0
2019-11-06 14:55:00,192.88,193.02,192.88,192.9,5390.0,181.3844,181.516,181.3844,181.4032,5390.0
2019-11-06 15:00:00,192.93,192.93,192.76,192.82,3801.0,181.4314,181.4314,181.2715,181.3279,3801.0
2019-11-06 15:05:00,192.82,192.9,192.65,192.68,5184.0,181.3279,181.4032,181.1681,181.1963,5184.0
2019-11-06 15:10:00,192.69,192.76,192.65,192.65,4140.0,181.2057,181.2715,181.1681,181.1681,4140.0
2019-11-06 15:15:00,192.65,192.74,192.62,192.74,4283.0,181.1681,181.2527,181.1399,181.2527,4283.0
2019-11-06 15:20:00,192.77,192.9,192.76,192.78,4432.0,181.2809,181.4032,181.2715,181.2903,4432.0
2019-11-06 15:25:00,192.78,192.8,192.67,192.68,3701.0,181.2903,181.3091,181.1869,181.1963,3701.0
2019-11-06 15:30:00,192.65,192.68,192.59,192.6,4795.0,181.1681,181.1963,181.1116,181.1211,4795.0
2019-11-06 15:35:00,192.6,192.87,192.6,192.84,6645.0,181.1211,181.375,181.1211,181.3467,6645.0
2019-11-06 15:40:00,192.83,192.84,192.58,192.58,7713.0,181.3373,181.3467,181.1022,181.1022,7713.0
2019-11-06 15:45:00,192.55,192.69,192.55,192.69,9196.0,181.074,181.2057,181.074,181.2057,9196.0
2019-11-06 15:50:00,192.72,192.76,192.54,192.76,14101.0,181.2339,181.2715,181.0646,181.2715,14101.0
2019-11-06 15:55:00,192.8,193.01,192.74,192.97,40255.0,181.3091,181.5066,181.2527,181.469,40255.0
2019-11-07 09:30:00,193.05,193.25,192.01,192.28,18635.0,181.5442,181.7323,180.5662,180.8201,18635.0
2019-11-07 09:35:00,192.59,192.88,192.35,192.35,3609.0,181.1116,181.3844,180.886,180.886,3609.0
2019-11-07 09:40:00,192.3,192.67,192.3,192.67,5390.0,180.8389,181.1869,180.8389,181.1869,5390.0
2019-11-07 09:45:00,192.57,193.0,192.57,192.87,3300.0,181.0928,181.4972,181.0928,181.375,3300.0
2019-11-07 09:50:00,192.95,192.95,192.55,192.73,3807.0,181.4502,181.4502,181.074,181.2433,3807.0
2019-11-07 09:55:00,192.61,192.74,192.54,192.74,3379.0,181.1305,181.2527,181.0646,181.2527,3379.0
2019-11-07 10:00:00,192.81,192.89,192.65,192.8,6123.0,181.3185,181.3938,181.1681,181.3091,6123.0
2019-11-07 10:05:00,192.84,192.86,192.69,192.83,2570.0,181.3467,181.3656,181.2057,181.3373,2570.0
2019-11-07 10:10:00,192.81,192.84,192.7,192.77,3429.0,181.3185,181.3467,181.2151,181.2809,3429.0
2019-11-07 10:15:00,192.83,192.86,192.59,192.66,5315.0,181.3373,181.3656,181.1116,181.1775,5315.0
2019-11-07 10:20:00,192.64,192.75,192.59,192.67,1000.0,181.1587,181.2621,181.1116,181.1869,1000.0
2019-11-07 10:25:00,192.63,192.63,192.38,192.38,1813.0,181.1493,181.1493,180.9142,180.9142,1813.0
2019-11-07 10:30:00,192.3,192.33,192.09,192.19,7514.0,180.8389,180.8671,180.6414,180.7355,7514.0
2019-11-07 10:35:00,192.09,192.42,192.09,192.26,2000.0,180.6414,180.9518,180.6414,180.8013,2000.0
2019-11-07 10:40:00,192.24,192.37,191.97,192.05,3791.0,180.7825,180.9048,180.5286,180.6038,3791.0
2019-11-07 10:45:00,192.05,192.22,192.04,192.13,1874.0,180.6038,180.7637,180.5944,180.6791,1874.0
2019-11-07 10:50:00,192.07,192.27,191.94,191.94,3456.0,180.6226,180.8107,180.5004,180.5004,3456.0
2019-11-07 10:55:00,191.84,191.97,191.37,191.37,15380.0,180.4063,180.5286,179.9644,179.9644,15380.0
2019-11-07 11:00:00,191.39,191.45,191.11,191.45,8318.0,179.9832,180.0396,179.7199,180.0396,8318.0
2019-11-07 11:05:00,191.43,191.43,190.92,191.08,10741.0,180.0208,180.0208,179.5412,179.6916,10741.0
2019-11-07 11:10:00,190.95,190.95,190.48,190.48,4290.0,179.5694,179.5694,179.1274,179.1274,4290.0
2019-11-07 11:15:00,190.53,190.67,190.35,190.6,10094.0,179.1744,179.3061,179.0052,179.2403,10094.0
2019-11-07 11:20:00,190.53,190.71,190.47,190.47,3034.0,179.1744,179.3437,179.118,179.118,3034.0
2019-11-07 11:25:00,190.46,190.51,190.34,190.35,6924.0,179.1086,179.1556,178.9957,179.0052,6924.0
2019-11-07 11:30:00,190.35,190.43,190.12,190.2,8309.0,179.0052,179.0804,178.7889,178.8641,8309.0
2019-11-07 11:35:00,190.21,190.27,189.63,189.73,8955.0,178.8735,178.9299,178.3281,178.4221,8955.0
2019-11-07 11:40:00,189.7,189.89,189.66,189.76,9160.0,178.3939,178.5726,178.3563,178.4503,9160.0
2019-11-07 11:45:00,189.88,189.96,189.77,189.88,4437.0,178.5632,178.6384,178.4597,178.5632,4437.0
2019-11-07 11:50:00,189.85,190.1,189.85,190.1,4582.0,178.535,178.7701,178.535,178.7701,4582.0
2019-11-07 11:55:00,190.1,190.21,189.85,190.21,6260.0,178.7701,178.8735,178.535,178.8735,6260.0
2019-11-07 12:00:00,190.38,190.38,190.06,190.19,6593.0,179.0334,179.0334,178.7324,178.8547,6593.0
2019-11-07 12:05:00,190.14,190.15,189.91,190.0,5432.0,178.8077,178.8171,178.5914,178.676,5432.0
2019-11-07 12:10:00,190.08,190.16,190.0,190.11,2070.0,178.7512,178.8265,178.676,178.7795,2070.0
2019-11-07 12:15:00,190.11,190.41,190.11,190.38,3175.0,178.7795,179.0616,178.7795,179.0334,3175.0
2019-11-07 12:20:00,190.42,190.47,190.27,190.43,7740.0,179.071,179.118,178.9299,179.0804,7740.0
2019-11-07 12:25:00,190.47,190.51,190.38,190.49,4903.0,179.118,179.1556,179.0334,179.1368,4903.0
2019-11-07 12:30:00,190.51,190.59,190.42,190.42,7002.0,179.1556,179.2308,179.071,179.071,7002.0
2019-11-07 12:35:00,190.43,190.47,190.24,190.31,5299.0,179.0804,179.118,178.9017,178.9675,5299.0
2019-11-07 12:40:00,190.25,190.25,190.0,190.04,8369.0,178.9111,178.9111,178.676,178.7136,8369.0
2019-11-07 12:45:00,190.0,190.27,190.0,190.22,4631.0,178.676,178.9299,178.676,178.8829,4631.0
2019-11-07 12:50:00,190.26,190.31,190.06,190.17,4137.0,178.9205,178.9675,178.7324,178.8359,4137.0
2019-11-07 12:55:00,190.14,190.19,190.04,190.11,1430.0,178.8077,178.8547,178.7136,178.7795,1430.0
2019-11-07 13:00:00,190.13,190.47,190.13,190.42,2168.0,178.7983,179.118,178.7983,179.071,2168.0
2019-11-07 13:05:00,190.44,190.56,190.44,190.5,1303.0,179.0898,179.2026,179.0898,179.1462,1303.0
2019-11-07 13:10:00,190.47,190.47,190.41,190.42,900.0,179.118,179.118,179.0616,179.071,900.0
2019-11-07 13:15:00,190.47,190.65,190.45,190.65,1020.0,179.118,179.2873,179.0992,179.2873,1020.0
2019-11-07 13:20:00,190.61,190.73,190.53,190.53,3648.0,179.2497,179.3625,179.1744,179.1744,3648.0
2019-11-07 13:25:00,190.55,190.62,190.5,190.62,2300.0,179.1932,179.2591,179.1462,179.2591,2300.0
2019-11-07 13:30:00,190.6,190.61,190.51,190.55,800.0,179.2403,179.2497,179.1556,179.1932,800.0
2019-11-07 13:35:00,190.53,190.56,190.43,190.51,2143.0,179.1744,179.2026,179.0804,179.1556,2143.0
2019-11-07 13:40:00,190.55,190.57,190.42,190.5,2015.0,179.1932,179.212,179.071,179.1462,2015.0
2019-11-07 13:45:00,190.5,190.56,190.48,190.5,1510.0,179.1462,179.2026,179.1274,179.1462,1510.0
2019-11-07 13:50:00,190.48,190.58,190.43,190.51,2300.0,179.1274,179.2214,179.0804,179.1556,2300.0
2019-11-07 13:55:00,190.55,190.56,190.46,190.48,1085.0,179.1932,179.2026,179.1086,179.1274,1085.0
2019-11-07 14:00:00,190.51,190.58,190.5,190.56,3700.0,179.1556,179.2214,179.1462,179.2026,3700.0
2019-11-07 14:05:00,190.58,190.68,190.58,190.61,2265.0,179.2214,179.3155,179.2214,179.2497,2265.0
2019-11-07 14:10:00,190.57,190.65,190.56,190.62,1600.0,179.212,179.2873,179.2026,179.2591,1600.0
2019-11-07 14:15:00,190.66,190.8,190.63,190.74,6823.0,179.2967,179.4283,179.2685,179.3719,6823.0
2019-11-07 14:20:00,190.73,190.78,190.65,190.71,3265.0,179.3625,179.4095,179.2873,179.3437,3265.0
2019-11-07 14:25:00,190.7,190.75,190.66,190.7,2111.0,179.3343,179.3813,179.2967,179.3343,2111.0
2019-11-07 14:30:00,190.7,190.71,190.64,190.65,3739.0,179.3343,179.3437,179.2779,179.2873,3739.0
2019-11-07 14:35:00,190.67,190.68,190.6,190.64,3291.0,179.3061,179.3155,179.2403,179.2779,3291.0
2019-11-07 14:40:00,190.66,190.67,190.18,190.37,10377.0,179.2967,179.3061,178.8453,179.024,10377.0
2019-11-07 14:45:00,190.34,190.37,190.26,190.33,1863.0,178.9957,179.024,178.9205,178.9863,1863.0
2019-11-07 14:50:00,190.27,190.42,190.22,190.4,3817.0,178.9299,179.071,178.8829,179.0522,3817.0
2019-11-07 14:55:00,190.43,190.51,190.4,190.4,2145.0,179.0804,179.1556,179.0522,179.0522,2145.0
2019-11-07 15:00:00,190.33,190.65,190.33,190.65,8192.0,178.9863,179.2873,178.9863,179.2873,8192.0
2019-11-07 15:05:00,190.62,190.62,190.56,190.56,1411.0,179.2591,179.2591,179.2026,179.2026,1411.0
2019-11-07 15:10:00,190.53,190.56,190.43,190.43,2300.0,179.1744,179.2026,179.0804,179.0804,2300.0
2019-11-07 15:15:00,190.44,190.53,190.42,190.46,2730.0,179.0898,179.1744,179.071,179.1086,2730.0
2019-11-07 15:20:00,190.47,190.58,190.36,190.58,3815.0,179.118,179.2214,179.0146,179.2214,3815.0
2019-11-07 15:25:00,190.56,190.71,190.51,190.71,6910.0,179.2026,179.3437,179.1556,179.3437,6910.0
2019-11-07 15:30:00,190.73,190.84,190.65,190.68,5281.0,179.3625,179.4659,179.2873,179.3155,5281.0
2019-11-07 15:35:00,190.67,190.68,190.59,190.62,5947.0,179.3061,179.3155,179.2308,179.2591,5947.0
2019-11-07 15:40:00,190.65,190.65,190.43,190.43,5879.0,179.2873,179.2873,179.0804,179.0804,5879.0
2019-11-07 15:45:00,190.46,190.61,190.45,190.57,11466.0,179.1086,179.2497,179.0992,179.212,11466.0
2019-11-07 15:50:00,190.58,190.68,190.3,190.49,20285.0,179.2214,179.3155,178.9581,179.1368,20285.0
2019-11-07 15:55:00,190.47,190.89,190.44,190.81,26624.0,179.118,179.513,179.0898,179.4377,26624.0
2019-11-08 09:30:00,191.24,191.33,190.48,190.84,25786.0,179.8421,179.9267,179.1274,179.4659,25786.0
2019-11-08 09:35:00,190.76,191.26,190.75,190.89,4788.0,179.3907,179.8609,179.3813,179.513,4788.0
2019-11-08 09:40:00,190.93,191.52,190.93,191.52,5434.0,179.5506,180.1054,179.5506,180.1054,5434.0
2019-11-08 09:45:00,191.45,191.5,191.14,191.14,3145.0,180.0396,180.0866,179.7481,179.7481,3145.0
2019-11-08 09:50:00,191.2,191.57,191.05,191.57,5454.0,179.8045,180.1524,179.6634,180.1524,5454.0
2019-11-08 09:55:00,191.53,191.7,191.3,191.6,5213.0,180.1148,180.2747,179.8985,180.1807,5213.0
2019-11-08 10:00:00,191.48,192.09,191.29,191.95,8600.0,180.0678,180.6414,179.8891,180.5098,8600.0
2019-11-08 10:05:00,191.94,192.11,191.79,191.79,9593.0,180.5004,180.6603,180.3593,180.3593,9593.0
2019-11-08 10:10:00,191.84,191.96,191.75,191.75,1589.0,180.4063,180.5192,180.3217,180.3217,1589.0
2019-11-08 10:15:00,191.83,191.99,191.82,191.9,4763.0,180.3969,180.5474,180.3875,180.4628,4763.0
2019-11-08 10:20:00,191.94,192.02,191.9,191.99,3280.0,180.5004,180.5756,180.4628,180.5474,3280.0
2019-11-08 10:25:00,192.06,192.16,192.02,192.16,1243.0,180.6132,180.7073,180.5756,180.7073,1243.0
2019-11-08 10:30:00,192.34,192.63,192.32,192.48,5375.0,180.8765,181.1493,180.8577,181.0082,5375.0
2019-11-08 10:35:00,192.33,192.35,191.91,192.02,2450.0,180.8671,180.886,180.4722,180.5756,2450.0
2019-11-08 10:40:00,192.08,192.08,191.65,191.68,1953.0,180.632,180.632,180.2277,180.2559,1953.0
2019-11-08 10:45:00,191.63,191.63,191.33,191.45,2200.0,180.2089,180.2089,179.9267,180.0396,2200.0
2019-11-08 10:50:00,191.17,191.36,191.02,191.36,2150.0,179.7763,179.955,179.6352,179.955,2150.0
2019-11-08 10:55:00,191.32,191.74,191.32,191.74,4011.0,179.9173,180.3123,179.9173,180.3123,4011.0
2019-11-08 11:00:00,191.75,191.8,191.68,191.79,1000.0,180.3217,180.3687,180.2559,180.3593,1000.0
2019-11-08 11:05:00,191.83,191.9,191.77,191.85,2119.0,180.3969,180.4628,180.3405,180.4158,2119.0
2019-11-08 11:10:00,191.86,191.86,191.6,191.67,6969.0,180.4252,180.4252,180.1807,180.2465,6969.0
2019-11-08 11:15:00,191.62,191.67,191.35,191.35,1828.0,180.1995,180.2465,179.9456,179.9456,1828.0
2019-11-08 11:20:00,191.33,191.39,191.04,191.07,2191.0,179.9267,179.9832,179.654,179.6822,2191.0
2019-11-08 11:25:00,191.03,191.03,190.75,190.75,2739.0,179.6446,179.6446,179.3813,179.3813,2739.0
2019-11-08 11:30:00,190.81,190.92,190.8,190.82,2428.0,179.4377,179.5412,179.4283,179.4471,2428.0
2019-11-08 11:35:00,190.88,190.98,190.69,190.69,2264.0,179.5036,179.5976,179.3249,179.3249,2264.0
2019-11-08 11:40:00,190.65,190.75,190.6,190.74,1757.0,179.2873,179.3813,179.2403,179.3719,1757.0
2019-11-08 11:45:00,190.7,190.79,190.67,190.79,4077.0,179.3343,179.4189,179.3061,179.4189,4077.0
2019-11-08 11:50:00,190.71,190.74,190.7,190.74,800.0,179.3437,179.3719,179.3343,179.3719,800.0
2019-11-08 11:55:00,190.77,190.92,190.77,190.86,1365.0,179.4001,179.5412,179.4001,179.4848,1365.0
2019-11-08 12:00:00,190.9,190.91,190.82,190.84,1698.0,179.5224,179.5318,179.4471,179.4659,1698.0
2019-11-08 12:05:00,190.84,190.85,190.72,190.77,1606.0,179.4659,179.4754,179.3531,179.4001,1606.0
2019-11-08 12:10:00,190.76,190.81,190.72,190.72,400.0,179.3907,179.4377,179.3531,179.3531,400.0
2019-11-08 12:15:00,190.82,190.87,190.73,190.79,600.0,179.4471,179.4942,179.3625,179.4189,600.0
2019-11-08 12:20:00,190.72,190.73,190.58,190.58,2203.0,179.3531,179.3625,179.2214,179.2214,2203.0
2019-11-08 12:25:00,190.58,190.59,190.44,190.48,2560.0,179.2214,179.2308,179.0898,179.1274,2560.0
2019-11-08 12:30:00,190.48,190.73,190.48,190.73,900.0,179.1274,179.3625,179.1274,179.3625,900.0
2019-11-08 12:35:00,190.72,190.8,190.66,190.71,3732.0,179.3531,179.4283,179.2967,179.3437,3732.0
2019-11-08 12:40:00,190.67,190.67,190.52,190.56,1037.0,179.3061,179.3061,179.165,179.2026,1037.0
2019-11-08 12:45:00,190.53,190.58,190.37,190.37,1668.0,179.1744,179.2214,179.024,179.024,1668.0
2019-11-08 12:50:00,190.43,190.45,190.31,190.44,1531.0,179.0804,179.0992,178.9675,179.0898,1531.0
2019-11-08 12:55:00,190.44,190.45,190.33,190.4,2265.0,179.0898,179.0992,178.9863,179.0522,2265.0
2019-11-08 13:00:00,190.45,190.53,190.45,190.45,1600.0,179.0992,179.1744,179.0992,179.0992,1600.0
2019-11-08 13:05:00,190.45,190.47,190.34,190.34,1148.0,179.0992,179.118,178.9957,178.9957,1148.0
2019-11-08 13:10:00,190.39,190.44,190.34,190.44,1950.0,179.0428,179.0898,178.9957,179.0898,1950.0
2019-11-08 13:15:00,190.46,190.58,190.46,190.54,1624.0,179.1086,179.2214,179.1086,179.1838,1624.0
2019-11-08 13:20:00,190.55,190.6,190.43,190.49,3299.0,179.1932,179.2403,179.0804,179.1368,3299.0
2019-11-08 13:25:00,190.42,190.42,190.32,190.36,2503.0,179.071,179.071,178.9769,179.0146,2503.0
2019-11-08 13:30:00,190.34,190.38,190.33,190.37,1343.0,178.9957,179.0334,178.9863,179.024,1343.0
2019-11-08 13:35:00,190.37,190.37,190.3,190.35,1219.0,179.024,179.024,178.9581,179.0052,1219.0
2019-11-08 13:40:00,190.36,190.53,190.36,190.5,3618.0,179.0146,179.1744,179.0146,179.1462,3618.0
2019-11-08 13:45:00,190.47,190.59,190.44,190.44,8591.0,179.118,179.2308,179.0898,179.0898,8591.0
2019-11-08 13:50:00,190.44,190.44,190.17,190.17,7037.0,179.0898,179.0898,178.8359,178.8359,7037.0
2019-11-08 13:55:00,190.16,190.24,190.06,190.1,2455.0,178.8265,178.9017,178.7324,178.7701,2455.0
2019-11-08 14:00:00,190.11,190.11,189.9,189.93,3766.0,178.7795,178.7795,178.582,178.6102,3766.0
2019-11-08 14:05:00,189.98,190.19,189.91,190.0,6205.0,178.6572,178.8547,178.5914,178.676,6205.0
2019-11-08 14:10:00,189.98,190.02,189.95,189.95,2250.0,178.6572,178.6948,178.629,178.629,2250.0
2019-11-08 14:15:00,190.0,190.0,189.93,189.93,2045.0,178.676,178.676,178.6102,178.6102,2045.0
2019-11-08 14:20:00,189.93,189.93,189.83,189.83,2098.0,178.6102,178.6102,178.5161,178.5161,2098.0
2019-11-08 14:25:00,189.82,189.84,189.73,189.81,2400.0,178.5067,178.5255,178.4221,178.4973,2400.0
2019-11-08 14:30:00,189.8,189.97,189.8,189.92,3261.0,178.4879,178.6478,178.4879,178.6008,3261.0
2019-11-08 14:35:00,189.92,190.0,189.89,190.0,3595.0,178.6008,178.676,178.5726,178.676,3595.0
2019-11-08 14:40:00,189.96,190.15,189.96,190.13,7631.0,178.6384,178.8171,178.6384,178.7983,7631.0
2019-11-08 14:45:00,190.12,190.13,190.01,190.05,2909.0,178.7889,178.7983,178.6854,178.723,2909.0
2019-11-08 14:50:00,190.01,190.04,189.8,189.8,3350.0,178.6854,178.7136,178.4879,178.4879,3350.0
2019-11-08 14:55:00,189.84,189.93,189.8,189.93,3208.0,178.5255,178.6102,178.4879,178.6102,3208.0
2019-11-08 15:00:00,189.92,190.09,189.91,190.07,4957.0,178.6008,178.7606,178.5914,178.7418,4957.0
2019-11-08 15:05:00,190.09,190.09,189.93,189.97,2745.0,178.7606,178.7606,178.6102,178.6478,2745.0
2019-11-08 15:10:00,189.96,190.03,189.92,190.01,3604.0,178.6384,178.7042,178.6008,178.6854,3604.0
2019-11-08 15:15:00,189.99,190.08,189.95,190.05,3414.0,178.6666,178.7512,178.629,178.723,3414.0
2019-11-08 15:20:00,190.05,190.13,190.04,190.04,5540.0,178.723,178.7983,178.7136,178.7136,5540.0
2019-11-08 15:25:00,190.08,190.1,189.93,190.06,4525.0,178.7512,178.7701,178.6102,178.7324,4525.0
2019-11-08 15:30:00,190.06,190.31,190.02,190.24,9135.0,178.7324,178.9675,178.6948,178.9017,9135.0
2019-11-08 15:35:00,190.26,190.34,190.23,190.29,7839.0,178.9205,178.9957,178.8923,178.9487,7839.0
2019-11-08 15:40:00,190.28,190.34,190.24,190.3,11543.0,178.9393,178.9957,178.9017,178.9581,11543.0
2019-11-08 15:45:00,190.26,190.27,190.13,190.24,10257.0,178.9205,178.9299,178.7983,178.9017,10257.0
2019-11-08 15:50:00,190.28,190.35,190.15,190.27,19811.0,178.9393,179.0052,178.8171,178.9299,19811.0
2019-11-08 15:55:00,190.32,190.51,190.23,190.35,26116.0,178.9769,179.1556,178.8923,179.0052,26116.0
2019-11-11 09:30:00,189.24,190.69,189.24,190.64,19298.0,177.9613,179.3249,177.9613,179.2779,19298.0
2019-11-11 09:35:00,190.7,190.7,189.7,189.82,2808.0,179.3343,179.3343,178.3939,178.5067,2808.0
2019-11-11 09:40:00,189.95,190.14,189.63,189.68,2722.0,178.629,178.8077,178.3281,178.3751,2722.0
2019-11-11 09:45:00,189.67,189.67,189.44,189.54,2352.0,178.3657,178.3657,178.1494,178.2434,2352.0
2019-11-11 09:50:00,189.54,189.92,189.43,189.81,3135.0,178.2434,178.6008,178.14,178.4973,3135.0
2019-11-11 09:55:00,189.77,190.05,189.67,190.05,2426.0,178.4597,178.723,178.3657,178.723,2426.0
2019-11-11 10:00:00,190.15,190.2,190.15,190.2,391.0,178.8171,178.8641,178.8171,178.8641,391.0
2019-11-11 10:05:00,190.09,190.17,189.75,189.9,6306.0,178.7606,178.8359,178.4409,178.582,6306.0
2019-11-11 10:10:00,189.77,190.01,189.77,190.01,1324.0,178.4597,178.6854,178.4597,178.6854,1324.0
2019-11-11 10:15:00,189.94,189.94,189.79,189.79,1072.0,178.6196,178.6196,178.4785,178.4785,1072.0
2019-11-11 10:20:00,189.72,189.79,189.46,189.46,5384.0,178.4127,178.4785,178.1682,178.1682,5384.0
2019-11-11 10:25:00,189.5,189.53,188.75,188.76,12397.0,178.2058,178.234,177.5005,177.5099,12397.0
2019-11-11 10:30:00,188.72,188.9,188.72,188.9,4174.0,177.4723,177.6416,177.4723,177.6416,4174.0
2019-11-11 10:35:00,188.93,188.94,188.54,188.54,8302.0,177.6698,177.6792,177.303,177.303,8302.0
2019-11-11 10:40:00,188.59,188.91,188.53,188.87,5000.0,177.35,177.651,177.2936,177.6134,5000.0
2019-11-11 10:45:00,188.96,188.99,188.87,188.93,4840.0,177.698,177.7262,177.6134,177.6698,4840.0
2019-11-11 10:50:00,188.95,189.02,188.71,188.73,10556.0,177.6886,177.7544,177.4629,177.4817,10556.0
2019-11-11 10:55:00,188.7,189.02,188.69,189.02,2506.0,177.4535,177.7544,177.4441,177.7544,2506.0
2019-11-11 11:00:00,189.04,189.21,189.03,189.03,7958.0,177.7732,177.9331,177.7638,177.7638,7958.0
2019-11-11 11:05:00,189.04,189.25,188.98,189.25,15804.0,177.7732,177.9707,177.7168,177.9707,15804.0
2019-11-11 11:10:00,189.15,189.18,188.93,189.09,5459.0,177.8767,177.9049,177.6698,177.8202,5459.0
2019-11-11 11:15:00,189.2,189.3,189.16,189.22,2900.0,177.9237,178.0177,177.8861,177.9425,2900.0
2019-11-11 11:20:00,189.18,189.22,189.09,189.22,1575.0,177.9049,177.9425,177.8202,177.9425,1575.0
2019-11-11 11:25:00,189.17,189.34,189.17,189.31,1881.0,177.8955,178.0553,177.8955,178.0271,1881.0
2019-11-11 11:30:00,189.27,189.35,189.18,189.32,2403.0,177.9895,178.0648,177.9049,178.0365,2403.0
2019-11-11 11:35:00,189.25,189.28,189.16,189.28,1000.0,177.9707,177.9989,177.8861,177.9989,1000.0
2019-11-11 11:40:00,189.32,189.41,189.25,189.35,1192.0,178.0365,178.1212,177.9707,178.0648,1192.0
2019-11-11 11:45:00,189.25,189.4,189.24,189.4,4848.0,177.9707,178.1118,177.9613,178.1118,4848.0
2019-11-11 11:50:00,189.3,189.42,189.3,189.38,2599.0,178.0177,178.1306,178.0177,178.093,2599.0
2019-11-11 11:55:00,189.34,189.34,189.24,189.24,400.0,178.0553,178.0553,177.9613,177.9613,400.0
2019-11-11 12:00:00,189.22,189.22,188.98,188.98,2949.0,177.9425,177.9425,177.7168,177.7168,2949.0
2019-11-11 12:05:00,188.9,189.04,188.89,189.04,3775.0,177.6416,177.7732,177.6322,177.7732,3775.0
2019-11-11 12:10:00,189.13,189.19,189.01,189.08,2052.0,177.8579,177.9143,177.745,177.8108,2052.0
2019-11-11 12:15:00,189.04,189.13,189.04,189.07,11509.0,177.7732,177.8579,177.7732,177.8014,11509.0
2019-11-11 12:20:00,189.07,189.13,189.01,189.1,2799.0,177.8014,177.8579,177.745,177.8297,2799.0
2019-11-11 12:25:00,189.1,189.12,189.0,189.12,1200.0,177.8297,177.8485,177.7356,177.8485,1200.0
2019-11-11 12:30:00,189.18,189.29,189.18,189.26,1500.0,177.9049,178.0083,177.9049,177.9801,1500.0
2019-11-11 12:35:00,189.27,189.31,189.2,189.23,2682.0,177.9895,178.0271,177.9237,177.9519,2682.0
2019-11-11 12:40:00,189.21,189.25,189.21,189.23,1400.0,177.9331,177.9707,177.9331,177.9519,1400.0
2019-11-11 12:45:00,189.23,189.23,189.0,189.0,1400.0,177.9519,177.9519,177.7356,177.7356,1400.0
2019-11-11 12:50:00,188.99,189.17,188.99,189.17,1900.0,177.7262,177.8955,177.7262,177.8955,1900.0
2019-11-11 12:55:00,189.22,189.28,189.2,189.28,1656.0,177.9425,177.9989,177.9237,177.9989,1656.0
2019-11-11 13:00:00,189.29,189.35,189.2,189.2,2100.0,178.0083,178.0648,177.9237,177.9237,2100.0
2019-11-11 13:05:00,189.21,189.34,189.18,189.23,2362.0,177.9331,178.0553,177.9049,177.9519,2362.0
2019-11-11 13:10:00,189.26,189.36,189.25,189.27,1002.0,177.9801,178.0742,177.9707,177.9895,1002.0
2019-11-11 13:15:00,189.3,189.3,189.22,189.22,2340.0,178.0177,178.0177,177.9425,177.9425,2340.0
2019-11-11 13:20:00,189.22,189.22,188.99,189.11,3610.0,177.9425,177.9425,177.7262,177.8391,3610.0
2019-11-11 13:25:00,189.12,189.27,189.11,189.25,2819.0,177.8485,177.9895,177.8391,177.9707,2819.0
2019-11-11 13:30:00,189.32,189.38,189.3,189.38,2700.0,178.0365,178.093,178.0177,178.093,2700.0
2019-11-11 13:35:00,189.4,189.53,189.38,189.53,2115.0,178.1118,178.234,178.093,178.234,2115.0
2019-11-11 13:40:00,189.52,189.52,189.39,189.4,1300.0,178.2246,178.2246,178.1024,178.1118,1300.0
2019-11-11 13:45:00,189.39,189.45,189.37,189.45,822.0,178.1024,178.1588,178.0836,178.1588,822.0
2019-11-11 13:50:00,189.42,189.42,189.27,189.27,1932.0,178.1306,178.1306,177.9895,177.9895,1932.0
2019-11-11 13:55:00,189.3,189.3,189.1,189.11,1653.0,178.0177,178.0177,177.8297,177.8391,1653.0
2019-11-11 14:00:00,189.08,189.1,189.03,189.1,2145.0,177.8108,177.8297,177.7638,177.8297,2145.0
2019-11-11 14:05:00,189.08,189.09,188.93,188.94,2071.0,177.8108,177.8202,177.6698,177.6792,2071.0
2019-11-11 14:10:00,188.96,188.96,188.83,188.87,938.0,177.698,177.698,177.5757,177.6134,938.0
2019-11-11 14:15:00,188.9,188.92,188.84,188.88,2539.0,177.6416,177.6604,177.5851,177.6228,2539.0
2019-11-11 14:20:00,188.87,188.87,188.71,188.75,2574.0,177.6134,177.6134,177.4629,177.5005,2574.0
2019-11-11 14:25:00,188.76,188.79,188.73,188.77,2040.0,177.5099,177.5381,177.4817,177.5193,2040.0
2019-11-11 14:30:00,188.77,188.77,188.7,188.73,2071.0,177.5193,177.5193,177.4535,177.4817,2071.0
2019-11-11 14:35:00,188.72,188.75,188.7,188.71,1616.0,177.4723,177.5005,177.4535,177.4629,1616.0
2019-11-11 14:40:00,188.74,188.88,188.74,188.88,2150.0,177.4911,177.6228,177.4911,177.6228,2150.0
2019-11-11 14:45:00,188.87,188.93,188.87,188.89,1728.0,177.6134,177.6698,177.6134,177.6322,1728.0
2019-11-11 14:50:00,188.87,188.87,188.78,188.78,1749.0,177.6134,177.6134,177.5287,177.5287,1749.0
2019-11-11 14:55:00,188.81,189.21,188.81,189.1,3284.0,177.5569,177.9331,177.5569,177.8297,3284.0
2019-11-11 15:00:00,189.09,189.09,189.0,189.05,3493.0,177.8202,177.8202,177.7356,177.7826,3493.0
2019-11-11 15:05:00,189.06,189.12,189.04,189.04,1965.0,177.792,177.8485,177.7732,177.7732,1965.0
2019-11-11 15:10:00,189.01,189.01,188.95,188.95,700.0,177.745,177.745,177.6886,177.6886,700.0
2019-11-11 15:15:00,188.99,189.05,188.74,188.74,4344.0,177.7262,177.7826,177.4911,177.4911,4344.0
2019-11-11 15:20:00,188.72,188.99,188.72,188.92,3341.0,177.4723,177.7262,177.4723,177.6604,3341.0
2019-11-11 15:25:00,188.87,188.89,188.81,188.84,3605.0,177.6134,177.6322,177.5569,177.5851,3605.0
2019-11-11 15:30:00,188.79,188.83,188.65,188.79,5084.0,177.5381,177.5757,177.4065,177.5381,5084.0
2019-11-11 15:35:00,188.78,188.81,188.62,188.63,4689.0,177.5287,177.5569,177.3783,177.3877,4689.0
2019-11-11 15:40:00,188.64,188.71,188.47,188.69,7356.0,177.3971,177.4629,177.2372,177.4441,7356.0
2019-11-11 15:45:00,188.71,188.81,188.67,188.79,6859.0,177.4629,177.5569,177.4253,177.5381,6859.0
2019-11-11 15:50:00,188.83,188.83,188.66,188.77,10105.0,177.5757,177.5757,177.4159,177.5193,10105.0
2019-11-11 15:55:00,188.79,188.85,188.62,188.84,19167.0,177.5381,177.5946,177.3783,177.5851,19167.0
2019-11-12 09:30:00,189.33,189.77,189.26,189.76,12629.0,178.0459,178.4597,177.9801,178.4503,12629.0
2019-11-12 09:35:00,189.8,190.28,189.66,190.07,4152.0,178.4879,178.9393,178.3563,178.7418,4152.0
2019-11-12 09:40:00,190.02,190.55,190.02,190.14,1900.0,178.6948,179.1932,178.6948,178.8077,1900.0
2019-11-12 09:45:00,189.87,189.87,189.23,189.23,2505.0,178.5538,178.5538,177.9519,177.9519,2505.0
2019-11-12 09:50:00,189.12,189.88,189.12,189.7,8292.0,177.8485,178.5632,177.8485,178.3939,8292.0
2019-11-12 09:55:00,189.74,189.95,189.42,189.95,5200.0,178.4315,178.629,178.1306,178.629,5200.0
2019-11-12 10:00:00,189.86,189.89,189.48,189.69,10104.0,178.5444,178.5726,178.187,178.3845,10104.0
2019-11-12 10:05:00,189.67,190.17,189.61,189.9,7760.0,178.3657,178.8359,178.3093,178.582,7760.0
2019-11-12 10:10:00,189.98,189.98,189.73,189.85,5253.0,178.6572,178.6572,178.4221,178.535,5253.0
2019-11-12 10:15:00,189.82,189.84,189.51,189.51,2521.0,178.5067,178.5255,178.2152,178.2152,2521.0
2019-11-12 10:20:00,189.61,189.61,189.17,189.19,3532.0,178.3093,178.3093,177.8955,177.9143,3532.0
2019-11-12 10:25:00,189.09,189.55,189.06,189.55,4560.0,177.8202,178.2528,177.792,178.2528,4560.0
2019-11-12 10:30:00,189.59,189.59,189.05,189.16,4018.0,178.2904,178.2904,177.7826,177.8861,4018.0
2019-11-12 10:35:00,189.11,189.23,188.98,188.98,6177.0,177.8391,177.9519,177.7168,177.7168,6177.0
2019-11-12 10:40:00,188.97,189.09,188.85,188.85,2189.0,177.7074,177.8202,177.5946,177.5946,2189.0
2019-11-12 10:45:00,188.98,189.18,188.98,189.1,5625.0,177.7168,177.9049,177.7168,177.8297,5625.0
2019-11-12 10:50:00,189.13,189.13,189.03,189.07,1968.0,177.8579,177.8579,177.7638,177.8014,1968.0
2019-11-12 10:55:00,189.04,189.16,188.89,188.89,6628.0,177.7732,177.8861,177.6322,177.6322,6628.0
2019-11-12 11:00:00,188.89,189.09,188.8,188.8,6885.0,177.6322,177.8202,177.5475,177.5475,6885.0
2019-11-12 11:05:00,188.75,188.8,188.07,188.11,13127.0,177.5005,177.5475,176.861,176.8987,13127.0
2019-11-12 11:10:00,188.09,188.46,188.08,188.46,7515.0,176.8798,177.2278,176.8704,177.2278,7515.0
2019-11-12 11:15:00,188.47,188.95,188.47,188.81,3066.0,177.2372,177.6886,177.2372,177.5569,3066.0
2019-11-12 11:20:00,188.83,188.95,188.81,188.95,1299.0,177.5757,177.6886,177.5569,177.6886,1299.0
2019-11-12 11:25:00,188.99,188.99,188.86,188.86,1928.0,177.7262,177.7262,177.604,177.604,1928.0
2019-11-12 11:30:00,188.84,188.84,188.6,188.6,1217.0,177.5851,177.5851,177.3595,177.3595,1217.0
2019-11-12 11:35:00,188.58,188.61,188.49,188.56,7421.0,177.3406,177.3689,177.256,177.3218,7421.0
2019-11-12 11:40:00,188.57,188.6,188.23,188.23,5784.0,177.3312,177.3595,177.0115,177.0115,5784.0
2019-11-12 11:45:00,188.29,188.36,188.23,188.27,2668.0,177.0679,177.1338,177.0115,177.0491,2668.0
2019-11-12 11:50:00,188.31,188.49,188.31,188.38,5614.0,177.0867,177.256,177.0867,177.1526,5614.0
2019-11-12 11:55:00,188.35,188.46,188.32,188.46,3429.0,177.1244,177.2278,177.0961,177.2278,3429.0
2019-11-12 12:00:00,188.42,188.42,188.25,188.28,2325.0,177.1902,177.1902,177.0303,177.0585,2325.0
2019-11-12 12:05:00,188.3,188.34,188.13,188.17,2544.0,177.0773,177.1149,176.9175,176.9551,2544.0
2019-11-12 12:10:00,188.2,188.24,188.14,188.19,2217.0,176.9833,177.0209,176.9269,176.9739,2217.0
2019-11-12 12:15:00,188.16,188.16,188.13,188.14,2900.0,176.9457,176.9457,176.9175,176.9269,2900.0
2019-11-12 12:20:00,188.14,188.24,188.11,188.11,1881.0,176.9269,177.0209,176.8987,176.8987,1881.0
2019-11-12 12:25:00,188.15,188.15,188.05,188.14,2375.0,176.9363,176.9363,176.8422,176.9269,2375.0
2019-11-12 12:30:00,188.05,188.1,187.98,187.99,3922.0,176.8422,176.8893,176.7764,176.7858,3922.0
2019-11-12 12:35:00,187.98,187.98,187.84,187.85,1500.0,176.7764,176.7764,176.6447,176.6542,1500.0
2019-11-12 12:40:00,187.84,187.91,187.8,187.9,6573.0,176.6447,176.7106,176.6071,176.7012,6573.0
2019-11-12 12:45:00,187.92,187.92,187.82,187.86,1519.0,176.72,176.72,176.6259,176.6636,1519.0
2019-11-12 12:50:00,187.82,187.91,187.79,187.84,2483.0,176.6259,176.7106,176.5977,176.6447,2483.0
2019-11-12 12:55:00,187.84,188.03,187.84,187.97,2350.0,176.6447,176.8234,176.6447,176.767,2350.0
2019-11-12 13:00:00,187.98,188.12,187.98,188.12,1100.0,176.7764,176.9081,176.7764,176.9081,1100.0
2019-11-12 13:05:00,188.12,188.17,188.12,188.13,600.0,176.9081,176.9551,176.9081,176.9175,600.0
2019-11-12 13:10:00,188.08,188.18,188.06,188.16,5442.0,176.8704,176.9645,176.8516,176.9457,5442.0
2019-11-12 13:15:00,188.18,188.23,188.18,188.22,2187.0,176.9645,177.0115,176.9645,177.0021,2187.0
2019-11-12 13:20:00,188.22,188.4,188.22,188.38,2300.0,177.0021,177.1714,177.0021,177.1526,2300.0
2019-11-12 13:25:00,188.38,188.38,188.25,188.27,2033.0,177.1526,177.1526,177.0303,177.0491,2033.0
2019-11-12 13:30:00,188.29,188.33,188.15,188.15,4005.0,177.0679,177.1055,176.9363,176.9363,4005.0
2019-11-12 13:35:00,188.08,188.11,188.03,188.11,2061.0,176.8704,176.8987,176.8234,176.8987,2061.0
2019-11-12 13:40:00,188.11,188.18,188.09,188.17,1735.0,176.8987,176.9645,176.8798,176.9551,1735.0
2019-11-12 13:45:00,188.2,188.28,188.2,188.22,2720.0,176.9833,177.0585,176.9833,177.0021,2720.0
2019-11-12 13:50:00,188.26,188.39,188.23,188.27,3036.0,177.0397,177.162,177.0115,177.0491,3036.0
2019-11-12 13:55:00,188.29,188.44,188.29,188.39,2469.0,177.0679,177.209,177.0679,177.162,2469.0
2019-11-12 14:00:00,188.39,188.43,188.15,188.17,8574.0,177.162,177.1996,176.9363,176.9551,8574.0
2019-11-12 14:05:00,188.12,188.18,188.02,188.18,2038.0,176.9081,176.9645,176.814,176.9645,2038.0
2019-11-12 14:10:00,188.16,188.2,187.95,188.03,3416.0,176.9457,176.9833,176.7482,176.8234,3416.0
2019-11-12 14:15:00,187.97,188.1,187.93,187.93,2199.0,176.767,176.8893,176.7294,176.7294,2199.0
2019-11-12 14:20:00,187.88,188.01,187.84,187.97,3388.0,176.6824,176.8046,176.6447,176.767,3388.0
2019-11-12 14:25:00,187.97,188.02,187.93,188.02,2089.0,176.767,176.814,176.7294,176.814,2089.0
2019-11-12 14:30:00,188.02,188.16,187.99,188.16,3676.0,176.814,176.9457,176.7858,176.9457,3676.0
2019-11-12 14:35:00,188.18,188.34,188.12,188.23,3094.0,176.9645,177.1149,176.9081,177.0115,3094.0
2019-11-12 14:40:00,188.24,188.24,188.0,188.05,7081.0,177.0209,177.0209,176.7952,176.8422,7081.0
2019-11-12 14:45:00,188.05,188.14,188.05,188.05,1438.0,176.8422,176.9269,176.8422,176.8422,1438.0
2019-11-12 14:50:00,188.05,188.05,187.59,187.68,7841.0,176.8422,176.8422,176.4096,176.4943,7841.0
2019-11-12 14:55:00,187.64,187.67,187.59,187.64,5006.0,176.4567,176.4849,176.4096,176.4567,5006.0
2019-11-12 15:00:00,187.71,187.78,187.7,187.75,2485.0,176.5225,176.5883,176.5131,176.5601,2485.0
2019-11-12 15:05:00,187.76,187.89,187.76,187.82,2293.0,176.5695,176.6918,176.5695,176.6259,2293.0
2019-11-12 15:10:00,187.84,187.93,187.81,187.93,4773.0,176.6447,176.7294,176.6165,176.7294,4773.0
2019-11-12 15:15:00,187.9,187.91,187.73,187.9,5375.0,176.7012,176.7106,176.5413,176.7012,5375.0
2019-11-12 15:20:00,187.9,187.95,187.87,187.87,3329.0,176.7012,176.7482,176.673,176.673,3329.0
2019-11-12 15:25:00,187.87,187.88,187.83,187.87,3430.0,176.673,176.6824,176.6353,176.673,3430.0
2019-11-12 15:30:00,187.85,188.01,187.84,187.99,5690.0,176.6542,176.8046,176.6447,176.7858,5690.0
2019-11-12 15:35:00,187.98,188.01,187.86,187.86,8191.0,176.7764,176.8046,176.6636,176.6636,8191.0
2019-11-12 15:40:00,187.89,187.89,187.79,187.86,9318.0,176.6918,176.6918,176.5977,176.6636,9318.0
2019-11-12 15:45:00,187.86,188.0,187.75,188.0,10622.0,176.6636,176.7952,176.5601,176.7952,10622.0
2019-11-12 15:50:00,188.05,188.35,188.02,188.3,10085.0,176.8422,177.1244,176.814,177.0773,10085.0
2019-11-12 15:55:00,188.29,188.4,188.19,188.4,22746.0,177.0679,177.1714,176.9739,177.1714,22746.0
2019-11-13 09:30:00,187.82,188.12,187.02,187.81,22051.0,176.6259,176.9081,175.8736,176.6165,22051.0
2019-11-13 09:35:00,187.81,188.51,187.73,188.51,5884.0,176.6165,177.2748,176.5413,177.2748,5884.0
2019-11-13 09:40:00,188.74,189.0,188.5,188.83,6753.0,177.4911,177.7356,177.2654,177.5757,6753.0
2019-11-13 09:45:00,188.88,189.2,188.63,188.83,19109.0,177.6228,177.9237,177.3877,177.5757,19109.0
2019-11-13 09:50:00,189.11,189.11,188.45,188.61,9704.0,177.8391,177.8391,177.2184,177.3689,9704.0
2019-11-13 09:55:00,188.57,188.81,188.42,188.52,9026.0,177.3312,177.5569,177.1902,177.2842,9026.0
2019-11-13 10:00:00,188.5,188.73,188.36,188.73,6696.0,177.2654,177.4817,177.1338,177.4817,6696.0
2019-11-13 10:05:00,188.6,188.82,188.6,188.78,1396.0,177.3595,177.5663,177.3595,177.5287,1396.0
2019-11-13 10:10:00,188.72,189.22,188.65,189.22,5157.0,177.4723,177.9425,177.4065,177.9425,5157.0
2019-11-13 10:15:00,189.29,189.62,189.29,189.6,2472.0,178.0083,178.3187,178.0083,178.2999,2472.0
2019-11-13 10:20:00,189.53,189.74,189.52,189.73,2545.0,178.234,178.4315,178.2246,178.4221,2545.0
2019-11-13 10:25:00,189.66,190.07,189.65,190.07,4311.0,178.3563,178.7418,178.3469,178.7418,4311.0
2019-11-13 10:30:00,190.06,190.23,189.74,189.79,4894.0,178.7324,178.8923,178.4315,178.4785,4894.0
2019-11-13 10:35:00,189.82,190.12,189.76,190.12,1837.0,178.5067,178.7889,178.4503,178.7889,1837.0
2019-11-13 10:40:00,190.13,190.16,189.93,190.16,4106.0,178.7983,178.8265,178.6102,178.8265,4106.0
2019-11-13 10:45:00,190.16,190.46,190.16,190.4,2833.0,178.8265,179.1086,178.8265,179.0522,2833.0
2019-11-13 10:50:00,190.4,190.49,190.32,190.44,4400.0,179.0522,179.1368,178.9769,179.0898,4400.0
2019-11-13 10:55:00,190.43,190.76,190.42,190.57,3698.0,179.0804,179.3907,179.071,179.212,3698.0
2019-11-13 11:00:00,190.61,190.61,190.29,190.3,3850.0,179.2497,179.2497,178.9487,178.9581,3850.0
2019-11-13 11:05:00,190.36,190.48,190.33,190.38,3846.0,179.0146,179.1274,178.9863,179.0334,3846.0
2019-11-13 11:10:00,190.39,190.43,190.22,190.22,3849.0,179.0428,179.0804,178.8829,178.8829,3849.0
2019-11-13 11:15:00,190.22,190.22,190.0,190.14,2440.0,178.8829,178.8829,178.676,178.8077,2440.0
2019-11-13 11:20:00,190.15,190.17,190.09,190.16,2937.0,178.8171,178.8359,178.7606,178.8265,2937.0
2019-11-13 11:25:00,190.15,190.21,190.01,190.12,1900.0,178.8171,178.8735,178.6854,178.7889,1900.0
2019-11-13 11:30:00,190.02,190.17,189.93,190.17,3097.0,178.6948,178.8359,178.6102,178.8359,3097.0
2019-11-13 11:35:00,190.13,190.37,190.09,190.23,3999.0,178.7983,179.024,178.7606,178.8923,3999.0
2019-11-13 11:40:00,190.26,190.3,190.12,190.12,3032.0,178.9205,178.9581,178.7889,178.7889,3032.0
2019-11-13 11:45:00,190.15,190.26,190.15,190.25,1582.0,178.8171,178.9205,178.8171,178.9111,1582.0
2019-11-13 11:50:00,190.33,190.41,190.32,190.4,600.0,178.9863,179.0616,178.9769,179.0522,600.0
2019-11-13 11:55:00,190.47,190.67,190.41,190.43,18492.0,179.118,179.3061,179.0616,179.0804,18492.0
2019-11-13 12:00:00,190.44,190.64,190.43,190.62,3025.0,179.0898,179.2779,179.0804,179.2591,3025.0
2019-11-13 12:05:00,190.62,190.79,190.61,190.67,2290.0,179.2591,179.4189,179.2497,179.3061,2290.0
2019-11-13 12:10:00,190.66,190.66,190.48,190.54,2500.0,179.2967,179.2967,179.1274,179.1838,2500.0
2019-11-13 12:15:00,190.51,190.51,190.31,190.31,3196.0,179.1556,179.1556,178.9675,178.9675,3196.0
2019-11-13 12:20:00,190.28,190.29,190.04,190.07,6650.0,178.9393,178.9487,178.7136,178.7418,6650.0
2019-11-13 12:25:00,190.07,190.11,190.07,190.11,300.0,178.7418,178.7795,178.7418,178.7795,300.0
2019-11-13 12:30:00,190.06,190.11,189.96,189.96,2649.0,178.7324,178.7795,178.6384,178.6384,2649.0
2019-11-13 12:35:00,189.99,190.0,189.83,189.84,1400.0,178.6666,178.676,178.5161,178.5255,1400.0
2019-11-13 12:40:00,189.79,189.85,189.79,189.85,400.0,178.4785,178.535,178.4785,178.535,400.0
2019-11-13 12:45:00,189.81,189.84,189.81,189.82,600.0,178.4973,178.5255,178.4973,178.5067,600.0
2019-11-13 12:50:00,189.83,189.83,189.64,189.68,1566.0,178.5161,178.5161,178.3375,178.3751,1566.0
2019-11-13 12:55:00,189.68,189.68,189.5,189.53,1217.0,178.3751,178.3751,178.2058,178.234,1217.0
2019-11-13 13:00:00,189.47,189.49,189.43,189.49,800.0,178.1776,178.1964,178.14,178.1964,800.0
2019-11-13 13:05:00,189.53,189.55,189.52,189.53,300.0,178.234,178.2528,178.2246,178.234,300.0
2019-11-13 13:10:00,189.56,189.67,189.56,189.67,630.0,178.2622,178.3657,178.2622,178.3657,630.0
2019-11-13 13:15:00,189.63,189.64,189.63,189.64,600.0,178.3281,178.3375,178.3281,178.3375,600.0
2019-11-13 13:20:00,189.68,189.73,189.66,189.67,2127.0,178.3751,178.4221,178.3563,178.3657,2127.0
2019-11-13 13:25:00,189.66,189.67,189.61,189.62,1275.0,178.3563,178.3657,178.3093,178.3187,1275.0
2019-11-13 13:30:00,189.64,189.78,189.58,189.78,2576.0,178.3375,178.4691,178.281,178.4691,2576.0
2019-11-13 13:35:00,189.67,189.67,189.48,189.5,2500.0,178.3657,178.3657,178.187,178.2058,2500.0
2019-11-13 13:40:00,189.48,189.49,189.48,189.49,200.0,178.187,178.1964,178.187,178.1964,200.0
2019-11-13 13:45:00,189.54,189.64,189.5,189.58,2000.0,178.2434,178.3375,178.2058,178.281,2000.0
2019-11-13 13:50:00,189.62,189.92,189.62,189.84,5712.0,178.3187,178.6008,178.3187,178.5255,5712.0
2019-11-13 13:55:00,189.82,189.82,189.12,189.31,23501.0,178.5067,178.5067,177.8485,178.0271,23501.0
2019-11-13 14:00:00,189.28,189.5,189.18,189.5,3440.0,177.9989,178.2058,177.9049,178.2058,3440.0
2019-11-13 14:05:00,189.49,189.53,189.43,189.5,1814.0,178.1964,178.234,178.14,178.2058,1814.0
2019-11-13 14:10:00,189.48,189.48,189.28,189.32,5704.0,178.187,178.187,177.9989,178.0365,5704.0
2019-11-13 14:15:00,189.29,189.46,189.29,189.34,3728.0,178.0083,178.1682,178.0083,178.0553,3728.0
2019-11-13 14:20:00,189.38,189.51,189.38,189.44,6087.0,178.093,178.2152,178.093,178.1494,6087.0
2019-11-13 14:25:00,189.41,189.61,189.36,189.46,7770.0,178.1212,178.3093,178.0742,178.1682,7770.0
2019-11-13 14:30:00,189.51,189.57,189.49,189.56,2137.0,178.2152,178.2716,178.1964,178.2622,2137.0
2019-11-13 14:35:00,189.63,189.65,189.53,189.56,4874.0,178.3281,178.3469,178.234,178.2622,4874.0
2019-11-13 14:40:00,189.6,189.84,189.59,189.78,7455.0,178.2999,178.5255,178.2904,178.4691,7455.0
2019-11-13 14:45:00,189.77,189.8,189.7,189.8,47799.0,178.4597,178.4879,178.3939,178.4879,47799.0
2019-11-13 14:50:00,189.78,189.79,189.72,189.75,2406.0,178.4691,178.4785,178.4127,178.4409,2406.0
2019-11-13 14:55:00,189.75,189.97,189.64,189.97,4352.0,178.4409,178.6478,178.3375,178.6478,4352.0
2019-11-13 15:00:00,189.96,190.06,189.86,190.02,5587.0,178.6384,178.7324,178.5444,178.6948,5587.0
2019-11-13 15:05:00,190.17,190.17,190.09,190.12,1600.0,178.8359,178.8359,178.7606,178.7889,1600.0
2019-11-13 15:10:00,190.11,190.21,190.06,190.2,6156.0,178.7795,178.8735,178.7324,178.8641,6156.0
2019-11-13 15:15:00,190.17,190.26,190.16,190.17,5790.0,178.8359,178.9205,178.8265,178.8359,5790.0
2019-11-13 15:20:00,190.17,190.25,190.17,190.21,3687.0,178.8359,178.9111,178.8359,178.8735,3687.0
2019-11-13 15:25:00,190.23,190.41,190.2,190.39,6443.0,178.8923,179.0616,178.8641,179.0428,6443.0
2019-11-13 15:30:00,190.36,190.55,190.31,190.42,20849.0,179.0146,179.1932,178.9675,179.071,20849.0
2019-11-13 15:35:00,190.39,190.48,190.34,190.39,7463.0,179.0428,179.1274,178.9957,179.0428,7463.0
2019-11-13 15:40:00,190.4,190.46,190.38,190.38,18626.0,179.0522,179.1086,179.0334,179.0334,18626.0
2019-11-13 15:45:00,190.39,190.69,190.36,190.69,8771.0,179.0428,179.3249,179.0146,179.3249,8771.0
2019-11-13 15:50:00,190.69,190.69,190.16,190.37,11883.0,179.3249,179.3249,178.8265,179.024,11883.0
2019-11-13 15:55:00,190.42,190.45,190.21,190.39,26623.0,179.071,179.0992,178.8735,179.0428,26623.0
2019-11-14 09:30:00,190.33,190.77,190.05,190.48,20292.0,178.9863,179.4001,178.723,179.1274,20292.0
2019-11-14 09:35:00,190.46,191.08,190.44,190.9,6644.0,179.1086,179.6916,179.0898,179.5224,6644.0
2019-11-14 09:40:00,190.65,191.24,190.54,190.95,9608.0,179.2873,179.8421,179.1838,179.5694,9608.0
2019-11-14 09:45:00,190.9,190.99,190.68,190.68,4700.0,179.5224,179.607,179.3155,179.3155,4700.0
2019-11-14 09:50:00,190.67,191.18,190.66,190.96,8685.0,179.3061,179.7857,179.2967,179.5788,8685.0
2019-11-14 09:55:00,190.99,191.35,190.59,191.29,23840.0,179.607,179.9456,179.2308,179.8891,23840.0
2019-11-14 10:00:00,191.24,191.24,190.76,190.85,5866.0,179.8421,179.8421,179.3907,179.4754,5866.0
2019-11-14 10:05:00,190.79,191.02,190.79,190.92,4309.0,179.4189,179.6352,179.4189,179.5412,4309.0
2019-11-14 10:10:00,191.0,191.16,191.0,191.15,4313.0,179.6164,179.7669,179.6164,179.7575,4313.0
2019-11-14 10:15:00,191.18,191.33,191.14,191.3,1930.0,179.7857,179.9267,179.7481,179.8985,1930.0
2019-11-14 10:20:00,191.22,191.34,191.11,191.11,2177.0,179.8233,179.9361,179.7199,179.7199,2177.0
2019-11-14 10:25:00,191.13,191.21,190.9,190.98,1546.0,179.7387,179.8139,179.5224,179.5976,1546.0
2019-11-14 10:30:00,190.97,190.97,190.69,190.82,3605.0,179.5882,179.5882,179.3249,179.4471,3605.0
2019-11-14 10:35:00,190.86,190.91,190.82,190.91,4340.0,179.4848,179.5318,179.4471,179.5318,4340.0
2019-11-14 10:40:00,190.97,191.11,190.97,191.11,2051.0,179.5882,179.7199,179.5882,179.7199,2051.0
2019-11-14 10:45:00,191.23,191.23,190.9,190.9,1612.0,179.8327,179.8327,179.5224,179.5224,1612.0
2019-11-14 10:50:00,190.88,190.88,190.67,190.7,2100.0,179.5036,179.5036,179.3061,179.3343,2100.0
2019-11-14 10:55:00,190.66,190.88,190.66,190.86,2207.0,179.2967,179.5036,179.2967,179.4848,2207.0
2019-11-14 11:00:00,190.82,191.16,190.81,191.12,1782.0,179.4471,179.7669,179.4377,179.7293,1782.0
2019-11-14 11:05:00,191.09,191.46,191.09,191.24,11403.0,179.701,180.049,179.701,179.8421,11403.0
2019-11-14 11:10:00,191.17,191.46,191.17,191.36,5176.0,179.7763,180.049,179.7763,179.955,5176.0
2019-11-14 11:15:00,191.37,191.61,191.34,191.45,2451.0,179.9644,180.1901,179.9361,180.0396,2451.0
2019-11-14 11:20:00,191.45,191.59,191.4,191.56,1374.0,180.0396,180.1712,179.9926,180.143,1374.0
2019-11-14 11:25:00,191.63,191.63,191.39,191.4,1600.0,180.2089,180.2089,179.9832,179.9926,1600.0
2019-11-14 11:30:00,191.27,191.28,191.1,191.16,670.0,179.8703,179.8797,179.7105,179.7669,670.0
2019-11-14 11:35:00,190.99,191.0,190.69,190.69,1400.0,179.607,179.6164,179.3249,179.3249,1400.0
2019-11-14 11:40:00,190.74,190.87,190.65,190.84,3621.0,179.3719,179.4942,179.2873,179.4659,3621.0
2019-11-14 11:45:00,190.73,190.9,190.56,190.57,3312.0,179.3625,179.5224,179.2026,179.212,3312.0
2019-11-14 11:50:00,190.7,190.76,190.68,190.76,1377.0,179.3343,179.3907,179.3155,179.3907,1377.0
2019-11-14 11:55:00,190.77,190.85,190.75,190.75,1214.0,179.4001,179.4754,179.3813,179.3813,1214.0
2019-11-14 12:00:00,190.7,190.7,190.51,190.55,1691.0,179.3343,179.3343,179.1556,179.1932,1691.0
2019-11-14 12:05:00,190.57,190.76,190.54,190.76,2130.0,179.212,179.3907,179.1838,179.3907,2130.0
2019-11-14 12:10:00,190.82,190.95,190.76,190.95,2265.0,179.4471,179.5694,179.3907,179.5694,2265.0
2019-11-14 12:15:00,190.9,190.99,190.84,190.88,3618.0,179.5224,179.607,179.4659,179.5036,3618.0
2019-11-14 12:20:00,190.94,190.94,190.79,190.79,767.0,179.56,179.56,179.4189,179.4189,767.0
2019-11-14 12:25:00,190.76,190.84,190.72,190.77,2584.0,179.3907,179.4659,179.3531,179.4001,2584.0
2019-11-14 12:30:00,190.89,190.97,190.87,190.87,1438.0,179.513,179.5882,179.4942,179.4942,1438.0
2019-11-14 12:35:00,190.88,190.96,190.86,190.96,1117.0,179.5036,179.5788,179.4848,179.5788,1117.0
2019-11-14 12:40:00,190.94,191.13,190.92,191.13,1261.0,179.56,179.7387,179.5412,179.7387,1261.0
2019-11-14 12:45:00,191.14,191.14,190.88,190.92,2840.0,179.7481,179.7481,179.5036,179.5412,2840.0
2019-11-14 12:50:00,190.94,191.1,190.92,190.96,4597.0,179.56,179.7105,179.5412,179.5788,4597.0
2019-11-14 12:55:00,190.71,190.89,190.68,190.89,1355.0,179.3437,179.513,179.3155,179.513,1355.0
2019-11-14 13:00:00,190.92,190.98,190.88,190.89,1501.0,179.5412,179.5976,179.5036,179.513,1501.0
2019-11-14 13:05:00,190.92,191.03,190.9,190.96,3090.0,179.5412,179.6446,179.5224,179.5788,3090.0
2019-11-14 13:10:00,190.98,191.03,190.95,191.02,2187.0,179.5976,179.6446,179.5694,179.6352,2187.0
2019-11-14 13:15:00,191.02,191.03,190.97,191.03,1891.0,179.6352,179.6446,179.5882,179.6446,1891.0
2019-11-14 13:20:00,191.01,191.03,190.96,190.97,2179.0,179.6258,179.6446,179.5788,179.5882,2179.0
2019-11-14 13:25:00,190.96,191.05,190.96,191.01,1236.0,179.5788,179.6634,179.5788,179.6258,1236.0
2019-11-14 13:30:00,190.99,191.09,190.91,191.08,3907.0,179.607,179.701,179.5318,179.6916,3907.0
2019-11-14 13:35:00,191.1,191.22,191.07,191.19,2452.0,179.7105,179.8233,179.6822,179.7951,2452.0
2019-11-14 13:40:00,191.19,191.19,190.98,191.07,2489.0,179.7951,179.7951,179.5976,179.6822,2489.0
2019-11-14 13:45:00,191.09,191.15,191.06,191.15,1942.0,179.701,179.7575,179.6728,179.7575,1942.0
2019-11-14 13:50:00,191.13,191.16,191.12,191.12,1450.0,179.7387,179.7669,179.7293,179.7293,1450.0
2019-11-14 13:55:00,191.1,191.15,190.59,191.15,5524.0,179.7105,179.7575,179.2308,179.7575,5524.0
2019-11-14 14:00:00,191.08,191.2,191.07,191.18,2282.0,179.6916,179.8045,179.6822,179.7857,2282.0
2019-11-14 14:05:00,191.19,191.56,191.19,191.56,2695.0,179.7951,180.143,179.7951,180.143,2695.0
2019-11-14 14:10:00,191.53,191.53,191.42,191.44,1677.0,180.1148,180.1148,180.0114,180.0302,1677.0
2019-11-14 14:15:00,191.44,191.53,191.39,191.39,1154.0,180.0302,180.1148,179.9832,179.9832,1154.0
2019-11-14 14:20:00,191.41,191.45,191.41,191.44,415.0,180.002,180.0396,180.002,180.0302,415.0
2019-11-14 14:25:00,191.39,191.39,191.25,191.25,1947.0,179.9832,179.9832,179.8515,179.8515,1947.0
2019-11-14 14:30:00,191.16,191.38,191.07,191.38,1784.0,179.7669,179.9738,179.6822,179.9738,1784.0
2019-11-14 14:35:00,191.37,191.5,191.37,191.5,2473.0,179.9644,180.0866,179.9644,180.0866,2473.0
2019-11-14 14:40:00,191.53,191.56,191.52,191.55,2462.0,180.1148,180.143,180.1054,180.1336,2462.0
2019-11-14 14:45:00,191.6,191.67,191.6,191.63,1136.0,180.1807,180.2465,180.1807,180.2089,1136.0
2019-11-14 14:50:00,191.61,191.68,191.61,191.64,1223.0,180.1901,180.2559,180.1901,180.2183,1223.0
2019-11-14 14:55:00,191.59,191.68,191.58,191.68,5460.0,180.1712,180.2559,180.1618,180.2559,5460.0
2019-11-14 15:00:00,191.68,191.69,191.57,191.66,3602.0,180.2559,180.2653,180.1524,180.2371,3602.0
2019-11-14 15:05:00,191.7,191.78,191.64,191.64,4400.0,180.2747,180.3499,180.2183,180.2183,4400.0
2019-11-14 15:10:00,191.66,191.71,191.61,191.66,3087.0,180.2371,180.2841,180.1901,180.2371,3087.0
2019-11-14 15:15:00,191.64,191.65,191.59,191.65,2592.0,180.2183,180.2277,180.1712,180.2277,2592.0
2019-11-14 15:20:00,191.65,191.81,191.64,191.81,4360.0,180.2277,180.3781,180.2183,180.3781,4360.0
2019-11-14 15:25:00,191.79,191.9,191.78,191.89,2439.0,180.3593,180.4628,180.3499,180.4534,2439.0
2019-11-14 15:30:00,191.84,191.84,191.74,191.74,2516.0,180.4063,180.4063,180.3123,180.3123,2516.0
2019-11-14 15:35:00,191.69,191.79,191.63,191.76,3640.0,180.2653,180.3593,180.2089,180.3311,3640.0
2019-11-14 15:40:00,191.77,191.85,191.74,191.81,4638.0,180.3405,180.4158,180.3123,180.3781,4638.0
2019-11-14 15:45:00,191.79,191.79,191.71,191.77,4577.0,180.3593,180.3593,180.2841,180.3405,4577.0
2019-11-14 15:50:00,191.75,191.9,191.62,191.64,9433.0,180.3217,180.4628,180.1995,180.2183,9433.0
2019-11-14 15:55:00,191.65,191.99,191.58,191.74,34306.0,180.2277,180.5474,180.1618,180.3123,34306.0
2019-11-15 09:30:00,192.95,193.0,192.37,192.47,51022.0,181.4502,181.4972,180.9048,180.9988,51022.0
2019-11-15 09:35:00,192.45,193.23,192.45,192.9,11663.0,180.98,181.7135,180.98,181.4032,11663.0
2019-11-15 09:40:00,192.81,192.89,192.71,192.83,1881.0,181.3185,181.3938,181.2245,181.3373,1881.0
2019-11-15 09:45:00,192.84,192.91,192.74,192.87,2192.0,181.3467,181.4126,181.2527,181.375,2192.0
2019-11-15 09:50:00,192.83,192.84,192.55,192.65,3450.0,181.3373,181.3467,181.074,181.1681,3450.0
2019-11-15 09:55:00,192.74,192.86,192.34,192.44,3848.0,181.2527,181.3656,180.8765,180.9706,3848.0
2019-11-15 10:00:00,192.34,192.36,192.2,192.31,6341.0,180.8765,180.8954,180.7449,180.8483,6341.0
2019-11-15 10:05:00,192.26,192.41,192.0,192.0,6454.0,180.8013,180.9424,180.5568,180.5568,6454.0
2019-11-15 10:10:00,191.96,192.24,191.95,192.11,4383.0,180.5192,180.7825,180.5098,180.6603,4383.0
2019-11-15 10:15:00,192.17,192.17,191.83,192.0,2225.0,180.7167,180.7167,180.3969,180.5568,2225.0
2019-11-15 10:20:00,191.9,192.05,191.88,192.04,3200.0,180.4628,180.6038,180.444,180.5944,3200.0
2019-11-15 10:25:00,192.03,192.04,191.92,192.0,3613.0,180.585,180.5944,180.4816,180.5568,3613.0
2019-11-15 10:30:00,192.0,192.04,191.91,192.03,5824.0,180.5568,180.5944,180.4722,180.585,5824.0
2019-11-15 10:35:00,191.91,192.24,191.9,192.23,7251.0,180.4722,180.7825,180.4628,180.7731,7251.0
2019-11-15 10:40:00,192.23,192.23,192.13,192.16,2638.0,180.7731,180.7731,180.6791,180.7073,2638.0
2019-11-15 10:45:00,192.12,192.12,191.72,191.83,5952.0,180.6697,180.6697,180.2935,180.3969,5952.0
2019-11-15 10:50:00,191.85,191.86,191.69,191.76,5576.0,180.4158,180.4252,180.2653,180.3311,5576.0
2019-11-15 10:55:00,191.73,191.73,191.51,191.55,4112.0,180.3029,180.3029,180.096,180.1336,4112.0
2019-11-15 11:00:00,191.57,191.68,191.53,191.65,2988.0,180.1524,180.2559,180.1148,180.2277,2988.0
2019-11-15 11:05:00,191.69,191.76,191.55,191.6,2749.0,180.2653,180.3311,180.1336,180.1807,2749.0
2019-11-15 11:10:00,191.51,191.58,191.44,191.58,1175.0,180.096,180.1618,180.0302,180.1618,1175.0
2019-11-15 11:15:00,191.6,191.6,191.51,191.53,992.0,180.1807,180.1807,180.096,180.1148,992.0
2019-11-15 11:20:00,191.49,191.57,191.45,191.52,1583.0,180.0772,180.1524,180.0396,180.1054,1583.0
2019-11-15 11:25:00,191.46,191.62,191.46,191.55,2074.0,180.049,180.1995,180.049,180.1336,2074.0
2019-11-15 11:30:00,191.55,191.57,191.51,191.51,1735.0,180.1336,180.1524,180.096,180.096,1735.0
2019-11-15 11:35:00,191.56,191.58,191.51,191.51,1059.0,180.143,180.1618,180.096,180.096,1059.0
2019-11-15 11:40:00,191.5,191.5,191.23,191.36,7271.0,180.0866,180.0866,179.8327,179.955,7271.0
2019-11-15 11:45:00,191.42,191.43,191.22,191.26,1511.0,180.0114,180.0208,179.8233,179.8609,1511.0
2019-11-15 11:50:00,191.19,191.22,191.08,191.08,1847.0,179.7951,179.8233,179.6916,179.6916,1847.0
2019-11-15 11:55:00,191.15,191.55,191.08,191.47,2866.0,179.7575,180.1336,179.6916,180.0584,2866.0
2019-11-15 12:00:00,191.54,191.84,191.43,191.79,11752.0,180.1242,180.4063,180.0208,180.3593,11752.0
2019-11-15 12:05:00,191.74,191.74,191.59,191.59,1502.0,180.3123,180.3123,180.1712,180.1712,1502.0
2019-11-15 12:10:00,191.59,191.59,191.49,191.5,1210.0,180.1712,180.1712,180.0772,180.0866,1210.0
2019-11-15 12:15:00,191.53,191.81,191.53,191.81,2705.0,180.1148,180.3781,180.1148,180.3781,2705.0
2019-11-15 12:20:00,191.79,191.8,191.67,191.67,3350.0,180.3593,180.3687,180.2465,180.2465,3350.0
2019-11-15 12:25:00,191.61,191.72,191.57,191.67,4294.0,180.1901,180.2935,180.1524,180.2465,4294.0
2019-11-15 12:30:00,191.65,191.72,191.65,191.72,1565.0,180.2277,180.2935,180.2277,180.2935,1565.0
2019-11-15 12:35:00,191.73,191.73,191.62,191.62,4055.0,180.3029,180.3029,180.1995,180.1995,4055.0
2019-11-15 12:40:00,191.64,191.66,191.61,191.61,1100.0,180.2183,180.2371,180.1901,180.1901,1100.0
2019-11-15 12:45:00,191.61,191.61,191.54,191.54,500.0,180.1901,180.1901,180.1242,180.1242,500.0
2019-11-15 12:50:00,191.5,191.54,191.38,191.54,3077.0,180.0866,180.1242,179.9738,180.1242,3077.0
2019-11-15 12:55:00,191.54,191.59,191.49,191.59,2026.0,180.1242,180.1712,180.0772,180.1712,2026.0
2019-11-15 13:00:00,191.6,191.63,191.56,191.59,1735.0,180.1807,180.2089,180.143,180.1712,1735.0
2019-11-15 13:05:00,191.59,191.64,191.58,191.62,2501.0,180.1712,180.2183,180.1618,180.1995,2501.0
2019-11-15 13:10:00,191.61,191.61,191.45,191.45,1239.0,180.1901,180.1901,180.0396,180.0396,1239.0
2019-11-15 13:15:00,191.44,191.44,191.35,191.36,900.0,180.0302,180.0302,179.9456,179.955,900.0
2019-11-15 13:20:00,191.38,191.4,191.35,191.38,1461.0,179.9738,179.9926,179.9456,179.9738,1461.0
2019-11-15 13:25:00,191.38,191.43,191.38,191.42,1200.0,179.9738,180.0208,179.9738,180.0114,1200.0
2019-11-15 13:30:00,191.36,191.39,191.29,191.39,4399.0,179.955,179.9832,179.8891,179.9832,4399.0
2019-11-15 13:35:00,191.39,191.41,191.39,191.41,701.0,179.9832,180.002,179.9832,180.002,701.0
2019-11-15 13:40:00,191.39,191.52,191.37,191.5,2632.0,179.9832,180.1054,179.9644,180.0866,2632.0
2019-11-15 13:45:00,191.49,191.5,191.45,191.47,1753.0,180.0772,180.0866,180.0396,180.0584,1753.0
2019-11-15 13:50:00,191.48,191.59,191.48,191.58,4844.0,180.0678,180.1712,180.0678,180.1618,4844.0
2019-11-15 13:55:00,191.58,191.75,191.57,191.66,4476.0,180.1618,180.3217,180.1524,180.2371,4476.0
2019-11-15 14:00:00,191.63,191.75,191.61,191.75,3532.0,180.2089,180.3217,180.1901,180.3217,3532.0
2019-11-15 14:05:00,191.75,191.91,191.74,191.76,4656.0,180.3217,180.4722,180.3123,180.3311,4656.0
2019-11-15 14:10:00,191.73,191.76,191.6,191.64,8862.0,180.3029,180.3311,180.1807,180.2183,8862.0
2019-11-15 14:15:00,191.64,191.79,191.63,191.75,9568.0,180.2183,180.3593,180.2089,180.3217,9568.0
2019-11-15 14:20:00,191.72,191.75,191.7,191.72,1522.0,180.2935,180.3217,180.2747,180.2935,1522.0
2019-11-15 14:25:00,191.73,191.73,191.62,191.72,2187.0,180.3029,180.3029,180.1995,180.2935,2187.0
2019-11-15 14:30:00,191.73,191.75,191.6,191.6,2105.0,180.3029,180.3217,180.1807,180.1807,2105.0
2019-11-15 14:35:00,191.58,191.6,191.55,191.59,1557.0,180.1618,180.1807,180.1336,180.1712,1557.0
2019-11-15 14:40:00,191.6,191.68,191.58,191.64,3206.0,180.1807,180.2559,180.1618,180.2183,3206.0
2019-11-15 14:45:00,191.68,191.73,191.67,191.67,3387.0,180.2559,180.3029,180.2465,180.2465,3387.0
2019-11-15 14:50:00,191.62,191.65,191.54,191.56,2658.0,180.1995,180.2277,180.1242,180.143,2658.0
2019-11-15 14:55:00,191.52,191.56,191.49,191.56,760.0,180.1054,180.143,180.0772,180.143,760.0
2019-11-15 15:00:00,191.52,191.52,191.39,191.44,8962.0,180.1054,180.1054,179.9832,180.0302,8962.0
2019-11-15 15:05:00,191.42,191.46,191.38,191.45,2817.0,180.0114,180.049,179.9738,180.0396,2817.0
2019-11-15 15:10:00,191.43,191.46,191.32,191.32,5943.0,180.0208,180.049,179.9173,179.9173,5943.0
2019-11-15 15:15:00,191.34,191.35,191.31,191.33,1403.0,179.9361,179.9456,179.9079,179.9267,1403.0
2019-11-15 15:20:00,191.33,191.33,191.14,191.25,4943.0,179.9267,179.9267,179.7481,179.8515,4943.0
2019-11-15 15:25:00,191.28,191.31,191.17,191.23,3899.0,179.8797,179.9079,179.7763,179.8327,3899.0
2019-11-15 15:30:00,191.23,191.23,191.01,191.05,2897.0,179.8327,179.8327,179.6258,179.6634,2897.0
2019-11-15 15:35:00,191.06,191.1,191.02,191.08,2763.0,179.6728,179.7105,179.6352,179.6916,2763.0
2019-11-15 15:40:00,191.07,191.31,190.99,191.28,4693.0,179.6822,179.9079,179.607,179.8797,4693.0
2019-11-15 15:45:00,191.28,191.48,191.27,191.44,8948.0,179.8797,180.0678,179.8703,180.0302,8948.0
2019-11-15 15:50:00,191.5,191.54,191.36,191.45,13266.0,180.0866,180.1242,179.955,180.0396,13266.0
2019-11-15 15:55:00,191.46,191.73,191.43,191.73,41251.0,180.049,180.3029,180.0208,180.3029,41251.0
2019-11-18 09:30:00,191.89,192.31,191.29,191.57,28115.0,180.4534,180.8483,179.8891,180.1524,28115.0
2019-11-18 09:35:00,191.57,192.1,191.56,191.67,8223.0,180.1524,180.6509,180.143,180.2465,8223.0
2019-11-18 09:40:00,191.7,192.0,191.7,191.85,4033.0,180.2747,180.5568,180.2747,180.4158,4033.0
2019-11-18 09:45:00,191.8,191.88,191.58,191.58,9193.0,180.3687,180.444,180.1618,180.1618,9193.0
2019-11-18 09:50:00,191.54,191.54,191.14,191.19,2922.0,180.1242,180.1242,179.7481,179.7951,2922.0
2019-11-18 09:55:00,191.19,191.19,190.89,190.9,3296.0,179.7951,179.7951,179.513,179.5224,3296.0
2019-11-18 10:00:00,190.94,191.09,190.55,190.56,9344.0,179.56,179.701,179.1932,179.2026,9344.0
2019-11-18 10:05:00,190.46,190.68,190.42,190.63,4277.0,179.1086,179.3155,179.071,179.2685,4277.0
2019-11-18 10:10:00,190.72,190.72,190.46,190.6,3900.0,179.3531,179.3531,179.1086,179.2403,3900.0
2019-11-18 10:15:00,190.64,191.17,190.64,190.97,6455.0,179.2779,179.7763,179.2779,179.5882,6455.0
2019-11-18 10:20:00,190.9,191.03,190.86,190.88,2529.0,179.5224,179.6446,179.4848,179.5036,2529.0
2019-11-18 10:25:00,190.8,190.86,190.73,190.84,2659.0,179.4283,179.4848,179.3625,179.4659,2659.0
2019-11-18 10:30:00,190.9,190.9,190.68,190.72,2563.0,179.5224,179.5224,179.3155,179.3531,2563.0
2019-11-18 10:35:00,190.61,190.64,190.42,190.61,4860.0,179.2497,179.2779,179.071,179.2497,4860.0
2019-11-18 10:40:00,190.63,190.72,190.57,190.72,2265.0,179.2685,179.3531,179.212,179.3531,2265.0
2019-11-18 10:45:00,190.71,190.86,190.53,190.86,6721.0,179.3437,179.4848,179.1744,179.4848,6721.0
2019-11-18 10:50:00,190.9,191.03,190.7,190.76,2700.0,179.5224,179.6446,179.3343,179.3907,2700.0
2019-11-18 10:55:00,190.72,190.9,190.72,190.77,3900.0,179.3531,179.5224,179.3531,179.4001,3900.0
2019-11-18 11:00:00,190.74,190.79,190.63,190.67,5024.0,179.3719,179.4189,179.2685,179.3061,5024.0
2019-11-18 11:05:00,190.7,190.7,190.63,190.65,1649.0,179.3343,179.3343,179.2685,179.2873,1649.0
2019-11-18 11:10:00,190.65,190.88,190.63,190.88,4451.0,179.2873,179.5036,179.2685,179.5036,4451.0
2019-11-18 11:15:00,190.8,190.97,190.8,190.9,2801.0,179.4283,179.5882,179.4283,179.5224,2801.0
2019-11-18 11:20:00,190.86,191.16,190.86,191.16,1805.0,179.4848,179.7669,179.4848,179.7669,1805.0
2019-11-18 11:25:00,191.16,191.16,190.97,190.97,1095.0,179.7669,179.7669,179.5882,179.5882,1095.0
2019-11-18 11:30:00,191.0,191.04,190.92,190.98,5454.0,179.6164,179.654,179.5412,179.5976,5454.0
2019-11-18 11:35:00,191.01,191.07,190.98,191.06,1421.0,179.6258,179.6822,179.5976,179.6728,1421.0
2019-11-18 11:40:00,191.07,191.08,190.96,191.0,2920.0,179.6822,179.6916,179.5788,179.6164,2920.0
2019-11-18 11:45:00,191.01,191.01,190.79,191.01,3022.0,179.6258,179.6258,179.4189,179.6258,3022.0
2019-11-18 11:50:00,191.0,191.07,190.95,191.07,1110.0,179.6164,179.6822,179.5694,179.6822,1110.0
2019-11-18 11:55:00,191.11,191.11,190.93,190.95,700.0,179.7199,179.7199,179.5506,179.5694,700.0
2019-11-18 12:00:00,190.96,190.98,190.87,190.94,2028.0,179.5788,179.5976,179.4942,179.56,2028.0
2019-11-18 12:05:00,190.95,190.95,190.8,190.8,2985.0,179.5694,179.5694,179.4283,179.4283,2985.0
2019-11-18 12:10:00,190.7,190.8,190.68,190.75,2731.0,179.3343,179.4283,179.3155,179.3813,2731.0
2019-11-18 12:15:00,190.72,190.81,190.62,190.8,4072.0,179.3531,179.4377,179.2591,179.4283,4072.0
2019-11-18 12:20:00,190.86,190.91,190.67,190.67,3832.0,179.4848,179.5318,179.3061,179.3061,3832.0
2019-11-18 12:25:00,190.65,190.7,190.6,190.63,1706.0,179.2873,179.3343,179.2403,179.2685,1706.0
2019-11-18 12:30:00,190.59,190.59,190.45,190.55,3400.0,179.2308,179.2308,179.0992,179.1932,3400.0
2019-11-18 12:35:00,190.42,190.63,190.42,190.63,1600.0,179.071,179.2685,179.071,179.2685,1600.0
2019-11-18 12:40:00,190.67,190.75,190.65,190.73,1507.0,179.3061,179.3813,179.2873,179.3625,1507.0
2019-11-18 12:45:00,190.77,190.79,190.65,190.65,1913.0,179.4001,179.4189,179.2873,179.2873,1913.0
2019-11-18 12:50:00,190.59,190.77,190.56,190.68,3321.0,179.2308,179.4001,179.2026,179.3155,3321.0
2019-11-18 12:55:00,190.61,190.61,190.5,190.53,3014.0,179.2497,179.2497,179.1462,179.1744,3014.0
2019-11-18 13:00:00,190.53,190.59,190.48,190.59,5850.0,179.1744,179.2308,179.1274,179.2308,5850.0
2019-11-18 13:05:00,190.52,190.54,190.36,190.38,1851.0,179.165,179.1838,179.0146,179.0334,1851.0
2019-11-18 13:10:00,190.41,190.5,190.37,190.43,4008.0,179.0616,179.1462,179.024,179.0804,4008.0
2019-11-18 13:15:00,190.41,190.58,190.41,190.58,6026.0,179.0616,179.2214,179.0616,179.2214,6026.0
2019-11-18 13:20:00,190.58,190.59,190.52,190.56,3282.0,179.2214,179.2308,179.165,179.2026,3282.0
2019-11-18 13:25:00,190.57,190.61,190.53,190.59,6515.0,179.212,179.2497,179.1744,179.2308,6515.0
2019-11-18 13:30:00,190.58,190.62,190.55,190.59,5354.0,179.2214,179.2591,179.1932,179.2308,5354.0
2019-11-18 13:35:00,190.6,190.74,190.6,190.72,2845.0,179.2403,179.3719,179.2403,179.3531,2845.0
2019-11-18 13:40:00,190.73,190.87,190.72,190.83,1517.0,179.3625,179.4942,179.3531,179.4565,1517.0
2019-11-18 13:45:00,190.85,190.88,190.83,190.84,3246.0,179.4754,179.5036,179.4565,179.4659,3246.0
2019-11-18 13:50:00,190.84,190.94,190.83,190.83,3600.0,179.4659,179.56,179.4565,179.4565,3600.0
2019-11-18 13:55:00,190.83,190.9,190.73,190.76,3081.0,179.4565,179.5224,179.3625,179.3907,3081.0
2019-11-18 14:00:00,190.77,190.77,190.59,190.64,5144.0,179.4001,179.4001,179.2308,179.2779,5144.0
2019-11-18 14:05:00,190.7,190.7,190.61,190.64,4094.0,179.3343,179.3343,179.2497,179.2779,4094.0
2019-11-18 14:10:00,190.62,190.67,190.58,190.67,4575.0,179.2591,179.3061,179.2214,179.3061,4575.0
2019-11-18 14:15:00,190.72,190.74,190.68,190.73,3335.0,179.3531,179.3719,179.3155,179.3625,3335.0
2019-11-18 14:20:00,190.73,190.75,190.69,190.71,2162.0,179.3625,179.3813,179.3249,179.3437,2162.0
2019-11-18 14:25:00,190.62,190.76,190.62,190.76,3589.0,179.2591,179.3907,179.2591,179.3907,3589.0
2019-11-18 14:30:00,190.78,190.97,190.75,190.95,2697.0,179.4095,179.5882,179.3813,179.5694,2697.0
2019-11-18 14:35:00,190.98,191.04,190.88,191.02,7814.0,179.5976,179.654,179.5036,179.6352,7814.0
2019-11-18 14:40:00,190.99,191.02,190.8,190.81,25504.0,179.607,179.6352,179.4283,179.4377,25504.0
2019-11-18 14:45:00,190.77,190.77,190.67,190.67,1901.0,179.4001,179.4001,179.3061,179.3061,1901.0
2019-11-18 14:50:00,190.67,190.75,190.61,190.71,5941.0,179.3061,179.3813,179.2497,179.3437,5941.0
2019-11-18 14:55:00,190.68,190.82,190.67,190.7,6958.0,179.3155,179.4471,179.3061,179.3343,6958.0
2019-11-18 15:00:00,190.72,190.75,190.66,190.68,4423.0,179.3531,179.3813,179.2967,179.3155,4423.0
2019-11-18 15:05:00,190.7,190.76,190.7,190.74,4874.0,179.3343,179.3907,179.3343,179.3719,4874.0
2019-11-18 15:10:00,190.71,190.71,190.59,190.61,3868.0,179.3437,179.3437,179.2308,179.2497,3868.0
2019-11-18 15:15:00,190.59,190.6,190.49,190.57,3418.0,179.2308,179.2403,179.1368,179.212,3418.0
2019-11-18 15:20:00,190.54,190.57,190.51,190.54,3211.0,179.1838,179.212,179.1556,179.1838,3211.0
2019-11-18 15:25:00,190.54,190.61,190.52,190.59,11310.0,179.1838,179.2497,179.165,179.2308,11310.0
2019-11-18 15:30:00,190.6,190.72,190.57,190.67,6393.0,179.2403,179.3531,179.212,179.3061,6393.0
2019-11-18 15:35:00,190.67,190.68,190.63,190.65,6530.0,179.3061,179.3155,179.2685,179.2873,6530.0
2019-11-18 15:40:00,190.65,190.95,190.6,190.93,26360.0,179.2873,179.5694,179.2403,179.5506,26360.0
2019-11-18 15:45:00,190.92,191.1,190.83,190.98,27693.0,179.5412,179.7105,179.4565,179.5976,27693.0
2019-11-18 15:50:00,190.98,191.17,190.96,191.17,13818.0,179.5976,179.7763,179.5788,179.7763,13818.0
2019-11-18 15:55:00,191.16,191.29,191.02,191.24,50913.0,179.7669,179.8891,179.6352,179.8421,50913.0
2019-11-19 09:30:00,191.5,192.06,190.87,191.5,27546.0,180.0866,180.6132,179.4942,180.0866,27546.0
2019-11-19 09:35:00,191.7,191.73,191.5,191.73,4761.0,180.2747,180.3029,180.0866,180.3029,4761.0
2019-11-19 09:40:00,191.62,191.7,191.34,191.35,3100.0,180.1995,180.2747,179.9361,179.9456,3100.0
2019-11-19 09:45:00,191.46,191.47,191.01,191.4,4564.0,180.049,180.0584,179.6258,179.9926,4564.0
2019-11-19 09:50:00,191.4,191.59,191.33,191.41,4160.0,179.9926,180.1712,179.9267,180.002,4160.0
2019-11-19 09:55:00,191.18,191.31,191.18,191.19,2310.0,179.7857,179.9079,179.7857,179.7951,2310.0
2019-11-19 10:00:00,191.21,191.21,190.94,191.08,6985.0,179.8139,179.8139,179.56,179.6916,6985.0
2019-11-19 10:05:00,191.03,191.04,190.25,190.31,5629.0,179.6446,179.654,178.9111,178.9675,5629.0
2019-11-19 10:10:00,190.3,190.35,189.97,189.97,1244.0,178.9581,179.0052,178.6478,178.6478,1244.0
2019-11-19 10:15:00,189.96,190.17,189.89,190.1,5260.0,178.6384,178.8359,178.5726,178.7701,5260.0
2019-11-19 10:20:00,190.05,190.1,189.92,190.08,8884.0,178.723,178.7701,178.6008,178.7512,8884.0
2019-11-19 10:25:00,190.1,190.51,190.01,190.51,6553.0,178.7701,179.1556,178.6854,179.1556,6553.0
2019-11-19 10:30:00,190.53,190.61,190.17,190.56,4171.0,179.1744,179.2497,178.8359,179.2026,4171.0
2019-11-19 10:35:00,190.77,190.83,190.63,190.68,1315.0,179.4001,179.4565,179.2685,179.3155,1315.0
2019-11-19 10:40:00,190.73,190.9,190.62,190.62,2895.0,179.3625,179.5224,179.2591,179.2591,2895.0
2019-11-19 10:45:00,190.6,190.63,190.26,190.26,3914.0,179.2403,179.2685,178.9205,178.9205,3914.0
2019-11-19 10:50:00,190.27,190.35,190.14,190.17,4541.0,178.9299,179.0052,178.8077,178.8359,4541.0
2019-11-19 10:55:00,190.14,190.22,190.0,190.0,7701.0,178.8077,178.8829,178.676,178.676,7701.0
2019-11-19 11:00:00,189.96,190.08,189.9,189.96,6719.0,178.6384,178.7512,178.582,178.6384,6719.0
2019-11-19 11:05:00,189.93,190.02,189.84,190.0,3495.0,178.6102,178.6948,178.5255,178.676,3495.0
2019-11-19 11:10:00,189.97,190.15,189.97,190.03,10251.0,178.6478,178.8171,178.6478,178.7042,10251.0
2019-11-19 11:15:00,190.05,190.06,189.82,189.89,6709.0,178.723,178.7324,178.5067,178.5726,6709.0
2019-11-19 11:20:00,189.82,189.88,189.67,189.73,14705.0,178.5067,178.5632,178.3657,178.4221,14705.0
2019-11-19 11:25:00,189.75,189.9,189.58,189.63,84319.0,178.4409,178.582,178.281,178.3281,84319.0
2019-11-19 11:30:00,189.67,189.67,189.41,189.61,18117.0,178.3657,178.3657,178.1212,178.3093,18117.0
2019-11-19 11:35:00,189.56,189.85,189.45,189.66,12868.0,178.2622,178.535,178.1588,178.3563,12868.0
2019-11-19 11:40:00,189.62,189.72,189.47,189.68,6659.0,178.3187,178.4127,178.1776,178.3751,6659.0
2019-11-19 11:45:00,189.69,189.72,189.55,189.57,7553.0,178.3845,178.4127,178.2528,178.2716,7553.0
2019-11-19 11:50:00,189.58,189.72,189.42,189.57,11283.0,178.281,178.4127,178.1306,178.2716,11283.0
2019-11-19 11:55:00,189.59,189.64,189.48,189.6,7234.0,178.2904,178.3375,178.187,178.2999,7234.0
2019-11-19 12:00:00,189.66,189.73,189.54,189.55,10273.0,178.3563,178.4221,178.2434,178.2528,10273.0
2019-11-19 12:05:00,189.55,189.69,189.31,189.57,9538.0,178.2528,178.3845,178.0271,178.2716,9538.0
2019-11-19 12:10:00,189.59,189.62,189.29,189.34,19876.0,178.2904,178.3187,178.0083,178.0553,19876.0
2019-11-19 12:15:00,189.33,189.74,189.3,189.62,16313.0,178.0459,178.4315,178.0177,178.3187,16313.0
2019-11-19 12:20:00,189.64,189.65,189.4,189.52,5217.0,178.3375,178.3469,178.1118,178.2246,5217.0
2019-11-19 12:25:00,189.56,189.56,189.47,189.52,2749.0,178.2622,178.2622,178.1776,178.2246,2749.0
2019-11-19 12:30:00,189.52,189.54,189.39,189.47,6759.0,178.2246,178.2434,178.1024,178.1776,6759.0
2019-11-19 12:35:00,189.46,189.65,189.46,189.54,5578.0,178.1682,178.3469,178.1682,178.2434,5578.0
2019-11-19 12:40:00,189.54,189.64,189.39,189.64,19930.0,178.2434,178.3375,178.1024,178.3375,19930.0
2019-11-19 12:45:00,189.68,189.85,189.68,189.78,15937.0,178.3751,178.535,178.3751,178.4691,15937.0
2019-11-19 12:50:00,189.78,189.83,189.64,189.75,9789.0,178.4691,178.5161,178.3375,178.4409,9789.0
2019-11-19 12:55:00,189.79,189.83,189.76,189.81,2928.0,178.4785,178.5161,178.4503,178.4973,2928.0
2019-11-19 13:00:00,189.84,189.85,189.76,189.81,11654.0,178.5255,178.535,178.4503,178.4973,11654.0
2019-11-19 13:05:00,189.83,189.97,189.8,189.97,14248.0,178.5161,178.6478,178.4879,178.6478,14248.0
2019-11-19 13:10:00,190.0,190.28,189.93,189.96,26333.0,178.676,178.9393,178.6102,178.6384,26333.0
2019-11-19 13:15:00,189.95,190.36,189.95,190.34,41419.0,178.629,179.0146,178.629,178.9957,41419.0
2019-11-19 13:20:00,190.32,190.32,190.13,190.13,13489.0,178.9769,178.9769,178.7983,178.7983,13489.0
2019-11-19 13:25:00,190.13,190.13,189.95,189.95,4574.0,178.7983,178.7983,178.629,178.629,4574.0
2019-11-19 13:30:00,189.94,190.01,189.87,189.87,12592.0,178.6196,178.6854,178.5538,178.5538,12592.0
2019-11-19 13:35:00,189.9,190.0,189.85,190.0,12091.0,178.582,178.676,178.535,178.676,12091.0
2019-11-19 13:40:00,189.98,190.05,189.87,189.99,11507.0,178.6572,178.723,178.5538,178.6666,11507.0
2019-11-19 13:45:00,190.0,190.07,189.96,189.99,10198.0,178.676,178.7418,178.6384,178.6666,10198.0
2019-11-19 13:50:00,189.97,189.99,189.91,189.94,9139.0,178.6478,178.6666,178.5914,178.6196,9139.0
2019-11-19 13:55:00,189.94,189.99,189.84,189.89,9801.0,178.6196,178.6666,178.5255,178.5726,9801.0
2019-11-19 14:00:00,189.89,189.95,189.89,189.89,9198.0,178.5726,178.629,178.5726,178.5726,9198.0
2019-11-19 14:05:00,189.91,190.0,189.86,189.95,15939.0,178.5914,178.676,178.5444,178.629,15939.0
2019-11-19 14:10:00,189.91,189.94,189.87,189.92,2646.0,178.5914,178.6196,178.5538,178.6008,2646.0
2019-11-19 14:15:00,189.92,190.08,189.9,189.98,73266.0,178.6008,178.7512,178.582,178.6572,73266.0
2019-11-19 14:20:00,190.0,190.04,189.93,189.97,16362.0,178.676,178.7136,178.6102,178.6478,16362.0
2019-11-19 14:25:00,189.97,190.03,189.95,190.02,25551.0,178.6478,178.7042,178.629,178.6948,25551.0
2019-11-19 14:30:00,190.02,190.04,189.99,190.0,8397.0,178.6948,178.7136,178.6666,178.676,8397.0
2019-11-19 14:35:00,190.0,190.04,189.9,189.93,20376.0,178.676,178.7136,178.582,178.6102,20376.0
2019-11-19 14:40:00,189.9,190.48,189.89,190.44,31030.0,178.582,179.1274,178.5726,179.0898,31030.0
2019-11-19 14:45:00,190.5,190.66,190.29,190.29,17997.0,179.1462,179.2967,178.9487,178.9487,17997.0
2019-11-19 14:50:00,190.31,190.57,190.01,190.01,25174.0,178.9675,179.212,178.6854,178.6854,25174.0
2019-11-19 14:55:00,190.05,190.28,190.05,190.16,14851.0,178.723,178.9393,178.723,178.8265,14851.0
2019-11-19 15:00:00,190.2,190.22,189.99,189.99,12152.0,178.8641,178.8829,178.6666,178.6666,12152.0
2019-11-19 15:05:00,190.04,190.17,189.97,189.99,12424.0,178.7136,178.8359,178.6478,178.6666,12424.0
2019-11-19 15:10:00,190.0,190.02,189.96,190.01,69390.0,178.676,178.6948,178.6384,178.6854,69390.0
2019-11-19 15:15:00,190.0,190.09,189.93,190.03,11936.0,178.676,178.7606,178.6102,178.7042,11936.0
2019-11-19 15:20:00,190.02,190.05,189.98,189.99,11056.0,178.6948,178.723,178.6572,178.6666,11056.0
2019-11-19 15:25:00,189.99,190.04,189.99,190.02,13133.0,178.6666,178.7136,178.6666,178.6948,13133.0
2019-11-19 15:30:00,190.02,190.04,189.94,189.96,23440.0,178.6948,178.7136,178.6196,178.6384,23440.0
2019-11-19 15:35:00,189.97,190.02,189.93,189.96,26225.0,178.6478,178.6948,178.6102,178.6384,26225.0
2019-11-19 15:40:00,189.96,190.0,189.93,189.98,20238.0,178.6384,178.676,178.6102,178.6572,20238.0
2019-11-19 15:45:00,189.99,190.02,189.76,189.86,21384.0,178.6666,178.6948,178.4503,178.5444,21384.0
2019-11-19 15:50:00,189.83,189.85,189.58,189.72,28364.0,178.5161,178.535,178.281,178.4127,28364.0
2019-11-19 15:55:00,189.73,189.77,189.4,189.45,109612.0,178.4221,178.4597,178.1118,178.1588,109612.0
2019-11-20 09:30:00,190.02,190.49,189.55,190.3,22505.0,178.6948,179.1368,178.2528,178.9581,22505.0
2019-11-20 09:35:00,190.17,190.18,189.79,189.8,6362.0,178.8359,178.8453,178.4785,178.4879,6362.0
2019-11-20 09:40:00,189.94,190.22,189.94,190.02,9314.0,178.6196,178.8829,178.6196,178.6948,9314.0
2019-11-20 09:45:00,190.02,190.1,189.71,189.89,8742.0,178.6948,178.7701,178.4033,178.5726,8742.0
2019-11-20 09:50:00,190.0,190.02,189.72,189.72,2693.0,178.676,178.6948,178.4127,178.4127,2693.0
2019-11-20 09:55:00,189.69,190.13,189.69,189.98,3805.0,178.3845,178.7983,178.3845,178.6572,3805.0
2019-11-20 10:00:00,189.95,190.06,189.79,189.98,4653.0,178.629,178.7324,178.4785,178.6572,4653.0
2019-11-20 10:05:00,189.92,190.03,189.86,189.9,3300.0,178.6008,178.7042,178.5444,178.582,3300.0
2019-11-20 10:10:00,189.88,189.95,189.79,189.84,9225.0,178.5632,178.629,178.4785,178.5255,9225.0
2019-11-20 10:15:00,189.8,189.85,189.63,189.75,10103.0,178.4879,178.535,178.3281,178.4409,10103.0
2019-11-20 10:20:00,189.7,189.8,189.68,189.75,3487.0,178.3939,178.4879,178.3751,178.4409,3487.0
2019-11-20 10:25:00,189.7,189.91,189.69,189.87,46781.0,178.3939,178.5914,178.3845,178.5538,46781.0
2019-11-20 10:30:00,189.88,189.89,189.75,189.85,6719.0,178.5632,178.5726,178.4409,178.535,6719.0
2019-11-20 10:35:00,189.83,189.85,189.64,189.7,4649.0,178.5161,178.535,178.3375,178.3939,4649.0
2019-11-20 10:40:00,189.74,189.9,189.72,189.86,3500.0,178.4315,178.582,178.4127,178.5444,3500.0
2019-11-20 10:45:00,189.85,189.85,189.71,189.81,6830.0,178.535,178.535,178.4033,178.4973,6830.0
2019-11-20 10:50:00,189.81,189.84,189.55,189.56,4321.0,178.4973,178.5255,178.2528,178.2622,4321.0
2019-11-20 10:55:00,189.5,189.71,189.5,189.71,3197.0,178.2058,178.4033,178.2058,178.4033,3197.0
2019-11-20 11:00:00,189.74,189.75,189.56,189.58,6926.0,178.4315,178.4409,178.2622,178.281,6926.0
2019-11-20 11:05:00,189.58,189.6,189.43,189.44,4600.0,178.281,178.2999,178.14,178.1494,4600.0
2019-11-20 11:10:00,189.45,189.56,189.33,189.39,6384.0,178.1588,178.2622,178.0459,178.1024,6384.0
2019-11-20 11:15:00,189.34,189.56,189.32,189.47,3626.0,178.0553,178.2622,178.0365,178.1776,3626.0
2019-11-20 11:20:00,189.42,189.49,189.39,189.39,3469.0,178.1306,178.1964,178.1024,178.1024,3469.0
2019-11-20 11:25:00,189.4,189.43,189.32,189.34,2403.0,178.1118,178.14,178.0365,178.0553,2403.0
2019-11-20 11:30:00,189.36,189.36,189.16,189.18,10117.0,178.0742,178.0742,177.8861,177.9049,10117.0
2019-11-20 11:35:00,189.18,189.32,189.07,189.23,2606.0,177.9049,178.0365,177.8014,177.9519,2606.0
2019-11-20 11:40:00,189.23,189.23,189.08,189.21,41713.0,177.9519,177.9519,177.8108,177.9331,41713.0
2019-11-20 11:45:00,189.21,189.21,189.04,189.1,3278.0,177.9331,177.9331,177.7732,177.8297,3278.0
2019-11-20 11:50:00,189.09,189.16,189.09,189.16,2552.0,177.8202,177.8861,177.8202,177.8861,2552.0
2019-11-20 11:55:00,189.18,189.2,188.95,188.95,5639.0,177.9049,177.9237,177.6886,177.6886,5639.0
2019-11-20 12:00:00,188.95,188.99,188.57,188.66,4720.0,177.6886,177.7262,177.3312,177.4159,4720.0
2019-11-20 12:05:00,188.67,189.01,188.62,188.82,9185.0,177.4253,177.745,177.3783,177.5663,9185.0
2019-11-20 12:10:00,188.86,188.92,188.81,188.83,2690.0,177.604,177.6604,177.5569,177.5757,2690.0
2019-11-20 12:15:00,188.83,188.9,188.81,188.82,3611.0,177.5757,177.6416,177.5569,177.5663,3611.0
2019-11-20 12:20:00,188.83,188.85,188.75,188.84,5380.0,177.5757,177.5946,177.5005,177.5851,5380.0
2019-11-20 12:25:00,188.88,188.99,188.86,188.86,3806.0,177.6228,177.7262,177.604,177.604,3806.0
2019-11-20 12:30:00,188.86,188.88,188.76,188.78,1704.0,177.604,177.6228,177.5099,177.5287,1704.0
2019-11-20 12:35:00,188.77,188.8,188.72,188.72,9604.0,177.5193,177.5475,177.4723,177.4723,9604.0
2019-11-20 12:40:00,188.7,188.74,188.63,188.74,3874.0,177.4535,177.4911,177.3877,177.4911,3874.0
2019-11-20 12:45:00,188.74,188.74,188.65,188.65,2952.0,177.4911,177.4911,177.4065,177.4065,2952.0
2019-11-20 12:50:00,188.63,188.63,188.4,188.43,4765.0,177.3877,177.3877,177.1714,177.1996,4765.0
2019-11-20 12:55:00,188.4,188.4,187.88,188.0,10108.0,177.1714,177.1714,176.6824,176.7952,10108.0
2019-11-20 13:00:00,188.07,188.29,187.98,188.19,4227.0,176.861,177.0679,176.7764,176.9739,4227.0
2019-11-20 13:05:00,188.18,188.18,187.8,187.86,9658.0,176.9645,176.9645,176.6071,176.6636,9658.0
2019-11-20 13:10:00,187.87,188.03,187.87,187.95,6545.0,176.673,176.8234,176.673,176.7482,6545.0
2019-11-20 13:15:00,187.96,187.96,187.7,187.7,9126.0,176.7576,176.7576,176.5131,176.5131,9126.0
2019-11-20 13:20:00,187.7,187.81,187.63,187.75,21408.0,176.5131,176.6165,176.4473,176.5601,21408.0
2019-11-20 13:25:00,187.73,187.97,187.72,187.97,76042.0,176.5413,176.767,176.5319,176.767,76042.0
2019-11-20 13:30:00,188.0,188.0,187.58,187.58,11293.0,176.7952,176.7952,176.4002,176.4002,11293.0
2019-11-20 13:35:00,187.67,187.67,187.21,187.24,8399.0,176.4849,176.4849,176.0523,176.0805,8399.0
2019-11-20 13:40:00,187.2,187.53,187.2,187.48,5082.0,176.0429,176.3532,176.0429,176.3062,5082.0
2019-11-20 13:45:00,187.52,187.52,187.32,187.47,4524.0,176.3438,176.3438,176.1557,176.2968,4524.0
2019-11-20 13:50:00,187.57,187.75,187.4,187.75,10815.0,176.3908,176.5601,176.231,176.5601,10815.0
2019-11-20 13:55:00,187.74,187.75,187.64,187.74,13776.0,176.5507,176.5601,176.4567,176.5507,13776.0
2019-11-20 14:00:00,187.74,187.75,187.52,187.52,9998.0,176.5507,176.5601,176.3438,176.3438,9998.0
2019-11-20 14:05:00,187.55,187.65,187.39,187.47,10811.0,176.372,176.4661,176.2216,176.2968,10811.0
2019-11-20 14:10:00,187.49,187.55,187.41,187.42,5515.0,176.3156,176.372,176.2404,176.2498,5515.0
2019-11-20 14:15:00,187.39,187.44,187.23,187.3,10764.0,176.2216,176.2686,176.0711,176.1369,10764.0
2019-11-20 14:20:00,187.3,187.3,187.21,187.25,8769.0,176.1369,176.1369,176.0523,176.0899,8769.0
2019-11-20 14:25:00,187.26,187.3,187.18,187.18,6243.0,176.0993,176.1369,176.0241,176.0241,6243.0
2019-11-20 14:30:00,187.24,187.24,187.05,187.06,12848.0,176.0805,176.0805,175.9018,175.9112,12848.0
2019-11-20 14:35:00,187.06,187.14,187.06,187.13,4529.0,175.9112,175.9865,175.9112,175.9771,4529.0
2019-11-20 14:40:00,187.13,187.16,186.93,186.95,13496.0,175.9771,176.0053,175.789,175.8078,13496.0
2019-11-20 14:45:00,186.95,187.08,186.76,186.91,82731.0,175.8078,175.93,175.6291,175.7702,82731.0
2019-11-20 14:50:00,186.94,187.02,186.77,186.95,27586.0,175.7984,175.8736,175.6385,175.8078,27586.0
2019-11-20 14:55:00,186.97,187.0,186.62,186.81,18939.0,175.8266,175.8548,175.4975,175.6761,18939.0
2019-11-20 15:00:00,186.83,186.85,186.65,186.76,24352.0,175.6949,175.7138,175.5257,175.6291,24352.0
2019-11-20 15:05:00,186.78,186.85,186.63,186.81,25913.0,175.6479,175.7138,175.5069,175.6761,25913.0
2019-11-20 15:10:00,186.83,187.3,186.81,187.24,27050.0,175.6949,176.1369,175.6761,176.0805,27050.0
2019-11-20 15:15:00,187.2,187.25,187.11,187.13,10510.0,176.0429,176.0899,175.9583,175.9771,10510.0
2019-11-20 15:20:00,187.18,187.21,186.97,187.01,11594.0,176.0241,176.0523,175.8266,175.8642,11594.0
2019-11-20 15:25:00,186.99,186.99,186.8,186.8,28385.0,175.8454,175.8454,175.6667,175.6667,28385.0
2019-11-20 15:30:00,186.78,186.8,186.71,186.75,18598.0,175.6479,175.6667,175.5821,175.6197,18598.0
2019-11-20 15:35:00,186.76,186.87,186.61,186.65,23877.0,175.6291,175.7326,175.4881,175.5257,23877.0
2019-11-20 15:40:00,186.7,186.77,186.67,186.74,136874.0,175.5727,175.6385,175.5445,175.6103,136874.0
2019-11-20 15:45:00,186.74,186.75,186.62,186.69,42766.0,175.6103,175.6197,175.4975,175.5633,42766.0
2019-11-20 15:50:00,186.7,186.75,186.58,186.6,50921.0,175.5727,175.6197,175.4598,175.4787,50921.0
2019-11-20 15:55:00,186.6,187.02,186.16,186.23,305261.0,175.4787,175.8736,175.0649,175.1307,305261.0
2019-11-21 09:30:00,185.0,186.14,185.0,185.02,69719.0,173.974,175.0461,173.974,173.9928,69719.0
2019-11-21 09:35:00,185.23,185.49,184.01,185.26,29532.0,174.1903,174.4348,173.043,174.2185,29532.0
2019-11-21 09:40:00,185.2,185.37,184.46,184.54,57337.0,174.1621,174.322,173.4662,173.5414,57337.0
2019-11-21 09:45:00,184.21,185.29,184.07,185.04,22822.0,173.2311,174.2467,173.0994,174.0116,22822.0
2019-11-21 09:50:00,185.08,185.41,184.96,184.98,15595.0,174.0492,174.3596,173.9364,173.9552,15595.0
2019-11-21 09:55:00,185.04,185.2,184.65,184.9,10402.0,174.0116,174.1621,173.6449,173.88,10402.0
2019-11-21 10:00:00,184.75,185.01,184.56,184.81,9581.0,173.7389,173.9834,173.5602,173.7953,9581.0
2019-11-21 10:05:00,184.67,185.04,184.66,184.81,10932.0,173.6637,174.0116,173.6543,173.7953,10932.0
2019-11-21 10:10:00,184.8,184.83,183.61,183.84,28578.0,173.7859,173.8141,172.6669,172.8831,28578.0
2019-11-21 10:15:00,183.85,184.29,183.76,183.87,12023.0,172.8926,173.3063,172.8079,172.9114,12023.0
2019-11-21 10:20:00,183.83,184.43,183.83,184.28,11088.0,172.8737,173.438,172.8737,173.2969,11088.0
2019-11-21 10:25:00,184.29,184.75,184.2,184.36,10795.0,173.3063,173.7389,173.2217,173.3722,10795.0
2019-11-21 10:30:00,184.43,184.65,184.3,184.42,7611.0,173.438,173.6449,173.3157,173.4286,7611.0
2019-11-21 10:35:00,184.46,184.5,184.32,184.49,6801.0,173.4662,173.5038,173.3345,173.4944,6801.0
2019-11-21 10:40:00,184.48,184.52,184.12,184.12,13274.0,173.485,173.5226,173.1465,173.1465,13274.0
2019-11-21 10:45:00,184.01,184.42,183.99,184.42,8885.0,173.043,173.4286,173.0242,173.4286,8885.0
2019-11-21 10:50:00,184.4,184.64,184.28,184.34,23294.0,173.4098,173.6355,173.2969,173.3533,23294.0
2019-11-21 10:55:00,184.33,184.64,184.33,184.64,42092.0,173.3439,173.6355,173.3439,173.6355,42092.0
2019-11-21 11:00:00,184.68,184.76,184.62,184.67,26834.0,173.6731,173.7483,173.6167,173.6637,26834.0
2019-11-21 11:05:00,184.66,184.7,184.48,184.59,33262.0,173.6543,173.6919,173.485,173.5884,33262.0
2019-11-21 11:10:00,184.58,184.66,184.39,184.5,23952.0,173.579,173.6543,173.4004,173.5038,23952.0
2019-11-21 11:15:00,184.49,184.51,184.12,184.21,18334.0,173.4944,173.5132,173.1465,173.2311,18334.0
2019-11-21 11:20:00,184.19,184.52,184.18,184.51,17576.0,173.2123,173.5226,173.2029,173.5132,17576.0
2019-11-21 11:25:00,184.52,184.54,184.32,184.37,14141.0,173.5226,173.5414,173.3345,173.3816,14141.0
2019-11-21 11:30:00,184.36,184.52,184.28,184.41,18518.0,173.3722,173.5226,173.2969,173.4192,18518.0
2019-11-21 11:35:00,184.34,184.35,183.77,183.85,26278.0,173.3533,173.3628,172.8173,172.8926,26278.0
2019-11-21 11:40:00,183.85,183.88,183.46,183.65,24976.0,172.8926,172.9208,172.5258,172.7045,24976.0
2019-11-21 11:45:00,183.68,184.13,183.62,184.03,17049.0,172.7327,173.1559,172.6763,173.0618,17049.0
2019-11-21 11:50:00,184.03,184.05,183.8,183.95,11777.0,173.0618,173.0806,172.8455,172.9866,11777.0
2019-11-21 11:55:00,183.98,184.03,183.82,183.89,10550.0,173.0148,173.0618,172.8643,172.9302,10550.0
2019-11-21 12:00:00,183.92,184.15,183.92,184.06,11346.0,172.9584,173.1747,172.9584,173.09,11346.0
2019-11-21 12:05:00,184.02,184.08,183.87,184.01,62542.0,173.0524,173.1088,172.9114,173.043,62542.0
2019-11-21 12:10:00,184.01,184.21,183.88,184.08,14719.0,173.043,173.2311,172.9208,173.1088,14719.0
2019-11-21 12:15:00,184.09,184.09,183.87,184.01,7246.0,173.1182,173.1182,172.9114,173.043,7246.0
2019-11-21 12:20:00,184.0,184.05,183.91,183.99,19521.0,173.0336,173.0806,172.949,173.0242,19521.0
2019-11-21 12:25:00,184.0,184.16,183.94,184.16,9700.0,173.0336,173.1841,172.9772,173.1841,9700.0
2019-11-21 12:30:00,184.15,184.62,184.15,184.56,5315.0,173.1747,173.6167,173.1747,173.5602,5315.0
2019-11-21 12:35:00,184.58,184.6,184.35,184.47,7574.0,173.579,173.5979,173.3628,173.4756,7574.0
2019-11-21 12:40:00,184.46,184.5,184.35,184.42,34198.0,173.4662,173.5038,173.3628,173.4286,34198.0
2019-11-21 12:45:00,184.4,184.45,184.4,184.43,8698.0,173.4098,173.4568,173.4098,173.438,8698.0
2019-11-21 12:50:00,184.42,184.42,184.3,184.34,4999.0,173.4286,173.4286,173.3157,173.3533,4999.0
2019-11-21 12:55:00,184.35,184.53,184.29,184.3,30374.0,173.3628,173.532,173.3063,173.3157,30374.0
2019-11-21 13:00:00,184.3,184.47,184.3,184.34,9764.0,173.3157,173.4756,173.3157,173.3533,9764.0
2019-11-21 13:05:00,184.34,184.52,184.34,184.46,59101.0,173.3533,173.5226,173.3533,173.4662,59101.0
2019-11-21 13:10:00,184.47,184.63,184.25,184.25,17561.0,173.4756,173.6261,173.2687,173.2687,17561.0
2019-11-21 13:15:00,184.3,184.41,184.26,184.37,4320.0,173.3157,173.4192,173.2781,173.3816,4320.0
2019-11-21 13:20:00,184.36,184.36,184.05,184.13,5514.0,173.3722,173.3722,173.0806,173.1559,5514.0
2019-11-21 13:25:00,184.18,184.2,184.12,184.2,3368.0,173.2029,173.2217,173.1465,173.2217,3368.0
2019-11-21 13:30:00,184.17,184.41,184.17,184.34,7692.0,173.1935,173.4192,173.1935,173.3533,7692.0
2019-11-21 13:35:00,184.31,184.33,183.98,183.99,12130.0,173.3251,173.3439,173.0148,173.0242,12130.0
2019-11-21 13:40:00,183.98,183.98,183.7,183.78,10004.0,173.0148,173.0148,172.7515,172.8267,10004.0
2019-11-21 13:45:00,183.78,183.86,183.77,183.86,3114.0,172.8267,172.902,172.8173,172.902,3114.0
2019-11-21 13:50:00,183.83,183.94,183.81,183.82,3973.0,172.8737,172.9772,172.8549,172.8643,3973.0
2019-11-21 13:55:00,183.86,183.94,183.66,183.83,10285.0,172.902,172.9772,172.7139,172.8737,10285.0
2019-11-21 14:00:00,183.89,183.98,183.84,183.84,8819.0,172.9302,173.0148,172.8831,172.8831,8819.0
2019-11-21 14:05:00,183.82,183.9,183.79,183.9,5835.0,172.8643,172.9396,172.8361,172.9396,5835.0
2019-11-21 14:10:00,183.9,184.0,183.75,184.0,8582.0,172.9396,173.0336,172.7985,173.0336,8582.0
2019-11-21 14:15:00,183.99,183.99,183.92,183.94,7933.0,173.0242,173.0242,172.9584,172.9772,7933.0
2019-11-21 14:20:00,183.93,183.98,183.87,183.89,6654.0,172.9678,173.0148,172.9114,172.9302,6654.0
2019-11-21 14:25:00,183.9,183.94,183.76,183.87,10016.0,172.9396,172.9772,172.8079,172.9114,10016.0
2019-11-21 14:30:00,183.88,183.88,183.76,183.78,5878.0,172.9208,172.9208,172.8079,172.8267,5878.0
2019-11-21 14:35:00,183.8,183.85,183.77,183.81,5736.0,172.8455,172.8926,172.8173,172.8549,5736.0
2019-11-21 14:40:00,183.81,183.86,183.78,183.78,8280.0,172.8549,172.902,172.8267,172.8267,8280.0
2019-11-21 14:45:00,183.76,183.77,183.6,183.66,8536.0,172.8079,172.8173,172.6575,172.7139,8536.0
2019-11-21 14:50:00,183.64,183.64,183.52,183.53,8291.0,172.6951,172.6951,172.5822,172.5916,8291.0
2019-11-21 14:55:00,183.55,183.56,183.4,183.4,10396.0,172.6104,172.6198,172.4694,172.4694,10396.0
2019-11-21 15:00:00,183.41,183.7,183.38,183.7,36098.0,172.4788,172.7515,172.4506,172.7515,36098.0
2019-11-21 15:05:00,183.71,183.72,183.57,183.6,21488.0,172.7609,172.7703,172.6292,172.6575,21488.0
2019-11-21 15:10:00,183.6,183.69,183.55,183.66,16521.0,172.6575,172.7421,172.6104,172.7139,16521.0
2019-11-21 15:15:00,183.64,183.76,183.49,183.56,17812.0,172.6951,172.8079,172.554,172.6198,17812.0
2019-11-21 15:20:00,183.56,183.59,183.39,183.39,19231.0,172.6198,172.648,172.46,172.46,19231.0
2019-11-21 15:25:00,183.4,183.8,183.35,183.68,14653.0,172.4694,172.8455,172.4224,172.7327,14653.0
2019-11-21 15:30:00,183.67,183.7,183.36,183.41,19000.0,172.7233,172.7515,172.4318,172.4788,19000.0
2019-11-21 15:35:00,183.4,183.4,183.1,183.15,21010.0,172.4694,172.4694,172.1873,172.2343,21010.0
2019-11-21 15:40:00,183.17,183.49,183.09,183.09,34790.0,172.2531,172.554,172.1778,172.1778,34790.0
2019-11-21 15:45:00,183.05,183.14,182.99,183.02,52186.0,172.1402,172.2249,172.0838,172.112,52186.0
2019-11-21 15:50:00,183.03,183.1,182.85,182.97,84570.0,172.1214,172.1873,171.9522,172.065,84570.0
2019-11-21 15:55:00,183.0,183.55,182.99,183.11,129893.0,172.0932,172.6104,172.0838,172.1967,129893.0
2019-11-22 09:30:00,183.24,183.83,182.63,182.63,31945.0,172.3189,172.8737,171.7453,171.7453,31945.0
2019-11-22 09:35:00,182.63,183.02,182.61,182.78,10742.0,171.7453,172.112,171.7265,171.8863,10742.0
2019-11-22 09:40:00,182.77,183.16,182.6,183.03,16065.0,171.8769,172.2437,171.7171,172.1214,16065.0
2019-11-22 09:45:00,183.1,183.18,182.96,183.07,3514.0,172.1873,172.2625,172.0556,172.159,3514.0
2019-11-22 09:50:00,183.07,183.25,183.0,183.0,10802.0,172.159,172.3283,172.0932,172.0932,10802.0
2019-11-22 09:55:00,183.04,183.44,183.02,183.28,9378.0,172.1308,172.507,172.112,172.3565,9378.0
2019-11-22 10:00:00,183.36,183.51,183.26,183.48,15753.0,172.4318,172.5728,172.3377,172.5446,15753.0
2019-11-22 10:05:00,183.5,183.88,183.45,183.88,32054.0,172.5634,172.9208,172.5164,172.9208,32054.0
2019-11-22 10:10:00,183.9,184.0,183.76,184.0,15721.0,172.9396,173.0336,172.8079,173.0336,15721.0
2019-11-22 10:15:00,183.98,184.03,183.68,183.81,12254.0,173.0148,173.0618,172.7327,172.8549,12254.0
2019-11-22 10:20:00,183.83,183.88,183.49,183.55,15620.0,172.8737,172.9208,172.554,172.6104,15620.0
2019-11-22 10:25:00,183.63,183.69,183.09,183.14,6868.0,172.6857,172.7421,172.1778,172.2249,6868.0
2019-11-22 10:30:00,183.17,183.36,183.13,183.36,5518.0,172.2531,172.4318,172.2155,172.4318,5518.0
2019-11-22 10:35:00,183.36,183.47,183.3,183.34,8166.0,172.4318,172.5352,172.3753,172.4129,8166.0
2019-11-22 10:40:00,183.35,183.46,183.3,183.33,7762.0,172.4224,172.5258,172.3753,172.4035,7762.0
2019-11-22 10:45:00,183.35,183.44,183.3,183.3,11748.0,172.4224,172.507,172.3753,172.3753,11748.0
2019-11-22 10:50:00,183.28,183.57,183.26,183.51,13033.0,172.3565,172.6292,172.3377,172.5728,13033.0
2019-11-22 10:55:00,183.49,183.79,183.48,183.78,6921.0,172.554,172.8361,172.5446,172.8267,6921.0
2019-11-22 11:00:00,183.76,183.86,183.39,183.39,15014.0,172.8079,172.902,172.46,172.46,15014.0
2019-11-22 11:05:00,183.29,183.41,183.08,183.08,12874.0,172.3659,172.4788,172.1684,172.1684,12874.0
2019-11-22 11:10:00,183.08,183.17,182.85,183.17,12695.0,172.1684,172.2531,171.9522,172.2531,12695.0
2019-11-22 11:15:00,183.15,183.22,182.87,182.93,8738.0,172.2343,172.3001,171.971,172.0274,8738.0
2019-11-22 11:20:00,182.93,183.02,182.72,182.84,4650.0,172.0274,172.112,171.8299,171.9427,4650.0
2019-11-22 11:25:00,182.86,182.98,182.81,182.81,6597.0,171.9616,172.0744,171.9145,171.9145,6597.0
2019-11-22 11:30:00,182.82,182.91,182.66,182.66,21741.0,171.9239,172.0086,171.7735,171.7735,21741.0
2019-11-22 11:35:00,182.75,182.8,182.58,182.72,13016.0,171.8581,171.9051,171.6982,171.8299,13016.0
2019-11-22 11:40:00,182.73,182.85,182.7,182.81,13490.0,171.8393,171.9522,171.8111,171.9145,13490.0
2019-11-22 11:45:00,182.8,182.84,182.72,182.84,14959.0,171.9051,171.9427,171.8299,171.9427,14959.0
2019-11-22 11:50:00,182.87,182.96,182.82,182.85,6291.0,171.971,172.0556,171.9239,171.9522,6291.0
2019-11-22 11:55:00,182.83,182.88,182.71,182.84,21794.0,171.9333,171.9804,171.8205,171.9427,21794.0
2019-11-22 12:00:00,182.85,183.04,182.81,182.81,8042.0,171.9522,172.1308,171.9145,171.9145,8042.0
2019-11-22 12:05:00,182.81,182.9,182.72,182.75,11997.0,171.9145,171.9992,171.8299,171.8581,11997.0
2019-11-22 12:10:00,182.8,182.82,182.69,182.74,61358.0,171.9051,171.9239,171.8017,171.8487,61358.0
2019-11-22 12:15:00,182.78,182.83,182.55,182.61,11425.0,171.8863,171.9333,171.67,171.7265,11425.0
2019-11-22 12:20:00,182.6,182.67,182.57,182.66,6516.0,171.7171,171.7829,171.6888,171.7735,6516.0
2019-11-22 12:25:00,182.67,182.81,182.57,182.6,7867.0,171.7829,171.9145,171.6888,171.7171,7867.0
2019-11-22 12:30:00,182.6,182.67,182.59,182.61,6223.0,171.7171,171.7829,171.7076,171.7265,6223.0
2019-11-22 12:35:00,182.61,182.65,182.39,182.45,7515.0,171.7265,171.7641,171.5196,171.576,7515.0
2019-11-22 12:40:00,182.44,182.44,182.32,182.35,4946.0,171.5666,171.5666,171.4537,171.482,4946.0
2019-11-22 12:45:00,182.34,182.34,182.21,182.24,7187.0,171.4725,171.4725,171.3503,171.3785,7187.0
2019-11-22 12:50:00,182.21,182.29,182.19,182.27,5341.0,171.3503,171.4255,171.3315,171.4067,5341.0
2019-11-22 12:55:00,182.31,182.43,182.31,182.43,6608.0,171.4443,171.5572,171.4443,171.5572,6608.0
2019-11-22 13:00:00,182.43,182.43,182.36,182.4,5701.0,171.5572,171.5572,171.4914,171.529,5701.0
2019-11-22 13:05:00,182.46,182.52,182.38,182.52,6715.0,171.5854,171.6418,171.5102,171.6418,6715.0
2019-11-22 13:10:00,182.5,182.52,182.41,182.5,5238.0,171.623,171.6418,171.5384,171.623,5238.0
2019-11-22 13:15:00,182.52,182.7,182.44,182.63,8195.0,171.6418,171.8111,171.5666,171.7453,8195.0
2019-11-22 13:20:00,182.62,182.77,182.62,182.72,5769.0,171.7359,171.8769,171.7359,171.8299,5769.0
2019-11-22 13:25:00,182.7,182.71,182.62,182.62,6451.0,171.8111,171.8205,171.7359,171.7359,6451.0
2019-11-22 13:30:00,182.63,182.7,182.63,182.68,5762.0,171.7453,171.8111,171.7453,171.7923,5762.0
2019-11-22 13:35:00,182.68,182.7,182.56,182.65,9268.0,171.7923,171.8111,171.6794,171.7641,9268.0
2019-11-22 13:40:00,182.64,182.64,182.42,182.48,8206.0,171.7547,171.7547,171.5478,171.6042,8206.0
2019-11-22 13:45:00,182.51,182.52,182.33,182.33,5462.0,171.6324,171.6418,171.4631,171.4631,5462.0
2019-11-22 13:50:00,182.32,182.38,182.26,182.26,8383.0,171.4537,171.5102,171.3973,171.3973,8383.0
2019-11-22 13:55:00,182.27,182.27,182.1,182.24,8464.0,171.4067,171.4067,171.2469,171.3785,8464.0
2019-11-22 14:00:00,182.25,182.41,182.2,182.41,24566.0,171.3879,171.5384,171.3409,171.5384,24566.0
2019-11-22 14:05:00,182.45,182.65,182.4,182.65,6704.0,171.576,171.7641,171.529,171.7641,6704.0
2019-11-22 14:10:00,182.65,182.73,182.62,182.62,7393.0,171.7641,171.8393,171.7359,171.7359,7393.0
2019-11-22 14:15:00,182.61,182.77,182.58,182.77,7154.0,171.7265,171.8769,171.6982,171.8769,7154.0
2019-11-22 14:20:00,182.78,182.92,182.76,182.92,8474.0,171.8863,172.018,171.8675,172.018,8474.0
2019-11-22 14:25:00,182.9,182.98,182.88,182.95,8547.0,171.9992,172.0744,171.9804,172.0462,8547.0
2019-11-22 14:30:00,182.95,183.06,182.82,183.04,24403.0,172.0462,172.1496,171.9239,172.1308,24403.0
2019-11-22 14:35:00,183.05,183.13,182.93,182.97,6383.0,172.1402,172.2155,172.0274,172.065,6383.0
2019-11-22 14:40:00,182.95,183.15,182.93,183.0,12688.0,172.0462,172.2343,172.0274,172.0932,12688.0
2019-11-22 14:45:00,183.03,183.12,182.96,183.04,8933.0,172.1214,172.2061,172.0556,172.1308,8933.0
2019-11-22 14:50:00,183.02,183.08,182.91,182.93,14355.0,172.112,172.1684,172.0086,172.0274,14355.0
2019-11-22 14:55:00,182.94,182.99,182.89,182.95,6076.0,172.0368,172.0838,171.9898,172.0462,6076.0
2019-11-22 15:00:00,182.97,183.02,182.84,182.92,14608.0,172.065,172.112,171.9427,172.018,14608.0
2019-11-22 15:05:00,182.9,183.0,182.88,182.98,13165.0,171.9992,172.0932,171.9804,172.0744,13165.0
2019-11-22 15:10:00,182.97,183.03,182.93,182.97,11501.0,172.065,172.1214,172.0274,172.065,11501.0
2019-11-22 15:15:00,182.98,182.98,182.83,182.89,7667.0,172.0744,172.0744,171.9333,171.9898,7667.0
2019-11-22 15:20:00,182.88,182.89,182.65,182.67,16216.0,171.9804,171.9898,171.7641,171.7829,16216.0
2019-11-22 15:25:00,182.68,182.74,182.5,182.6,22288.0,171.7923,171.8487,171.623,171.7171,22288.0
2019-11-22 15:30:00,182.58,182.79,182.57,182.78,16410.0,171.6982,171.8957,171.6888,171.8863,16410.0
2019-11-22 15:35:00,182.78,182.83,182.7,182.79,24064.0,171.8863,171.9333,171.8111,171.8957,24064.0
2019-11-22 15:40:00,182.8,182.81,182.51,182.51,43770.0,171.9051,171.9145,171.6324,171.6324,43770.0
2019-11-22 15:45:00,182.49,182.7,182.47,182.51,34102.0,171.6136,171.8111,171.5948,171.6324,34102.0
2019-11-22 15:50:00,182.49,182.79,182.47,182.75,35041.0,171.6136,171.8957,171.5948,171.8581,35041.0
2019-11-22 15:55:00,182.75,183.0,182.48,182.57,105580.0,171.8581,172.0932,171.6042,171.6888,105580.0
2019-11-25 09:30:00,182.81,183.39,182.01,182.22,25359.0,171.9145,172.46,171.1622,171.3597,25359.0
2019-11-25 09:35:00,182.45,183.0,182.06,182.63,10382.0,171.576,172.0932,171.2092,171.7453,10382.0
2019-11-25 09:40:00,182.8,182.98,182.59,182.97,4078.0,171.9051,172.0744,171.7076,172.065,4078.0
2019-11-25 09:45:00,182.92,182.92,182.23,182.23,8973.0,172.018,172.018,171.3691,171.3691,8973.0
2019-11-25 09:50:00,182.23,182.46,182.1,182.43,19228.0,171.3691,171.5854,171.2469,171.5572,19228.0
2019-11-25 09:55:00,182.44,182.47,182.18,182.18,9591.0,171.5666,171.5948,171.3221,171.3221,9591.0
2019-11-25 10:00:00,182.28,182.4,182.0,182.1,22520.0,171.4161,171.529,171.1528,171.2469,22520.0
2019-11-25 10:05:00,182.12,182.65,182.0,182.4,22218.0,171.2657,171.7641,171.1528,171.529,22218.0
2019-11-25 10:10:00,182.39,182.96,182.36,182.96,6605.0,171.5196,172.0556,171.4914,172.0556,6605.0
2019-11-25 10:15:00,182.97,182.97,182.66,182.91,3380.0,172.065,172.065,171.7735,172.0086,3380.0
2019-11-25 10:20:00,182.93,182.93,182.68,182.88,8402.0,172.0274,172.0274,171.7923,171.9804,8402.0
2019-11-25 10:25:00,182.88,183.01,182.78,182.91,17061.0,171.9804,172.1026,171.8863,172.0086,17061.0
2019-11-25 10:30:00,182.91,182.94,182.56,182.66,15478.0,172.0086,172.0368,171.6794,171.7735,15478.0
2019-11-25 10:35:00,182.65,182.96,182.65,182.93,3013.0,171.7641,172.0556,171.7641,172.0274,3013.0
2019-11-25 10:40:00,182.91,182.91,182.69,182.76,5924.0,172.0086,172.0086,171.8017,171.8675,5924.0
2019-11-25 10:45:00,182.92,183.0,182.92,182.95,12107.0,172.018,172.0932,172.018,172.0462,12107.0
2019-11-25 10:50:00,182.95,182.99,182.61,182.61,5670.0,172.0462,172.0838,171.7265,171.7265,5670.0
2019-11-25 10:55:00,182.6,182.91,182.53,182.86,6554.0,171.7171,172.0086,171.6512,171.9616,6554.0
2019-11-25 11:00:00,182.84,182.97,182.8,182.97,7908.0,171.9427,172.065,171.9051,172.065,7908.0
2019-11-25 11:05:00,182.93,183.03,182.91,182.93,10701.0,172.0274,172.1214,172.0086,172.0274,10701.0
2019-11-25 11:10:00,182.88,183.11,182.73,182.92,17205.0,171.9804,172.1967,171.8393,172.018,17205.0
2019-11-25 11:15:00,182.91,183.02,182.81,182.89,15637.0,172.0086,172.112,171.9145,171.9898,15637.0
2019-11-25 11:20:00,182.85,182.86,182.72,182.86,3111.0,171.9522,171.9616,171.8299,171.9616,3111.0
2019-11-25 11:25:00,182.87,182.93,182.76,182.89,17554.0,171.971,172.0274,171.8675,171.9898,17554.0
2019-11-25 11:30:00,182.88,182.97,182.7,182.83,9842.0,171.9804,172.065,171.8111,171.9333,9842.0
2019-11-25 11:35:00,182.86,182.9,182.71,182.84,6647.0,171.9616,171.9992,171.8205,171.9427,6647.0
2019-11-25 11:40:00,182.86,183.05,182.85,183.05,2972.0,171.9616,172.1402,171.9522,172.1402,2972.0
2019-11-25 11:45:00,183.11,183.22,183.02,183.08,6714.0,172.1967,172.3001,172.112,172.1684,6714.0
2019-11-25 11:50:00,183.04,183.13,183.02,183.02,23907.0,172.1308,172.2155,172.112,172.112,23907.0
2019-11-25 11:55:00,183.07,183.13,182.91,183.02,11891.0,172.159,172.2155,172.0086,172.112,11891.0
2019-11-25 12:00:00,183.07,183.33,182.99,183.18,11264.0,172.159,172.4035,172.0838,172.2625,11264.0
2019-11-25 12:05:00,183.19,183.19,182.88,182.98,10229.0,172.2719,172.2719,171.9804,172.0744,10229.0
2019-11-25 12:10:00,183.01,183.01,182.83,182.83,4372.0,172.1026,172.1026,171.9333,171.9333,4372.0
2019-11-25 12:15:00,182.86,182.96,182.8,182.8,4717.0,171.9616,172.0556,171.9051,171.9051,4717.0
2019-11-25 12:20:00,182.76,182.89,182.75,182.89,2959.0,171.8675,171.9898,171.8581,171.9898,2959.0
2019-11-25 12:25:00,182.91,182.94,182.85,182.94,2815.0,172.0086,172.0368,171.9522,172.0368,2815.0
2019-11-25 12:30:00,182.92,182.95,182.85,182.85,2916.0,172.018,172.0462,171.9522,171.9522,2916.0
2019-11-25 12:35:00,182.84,182.84,182.64,182.64,4649.0,171.9427,171.9427,171.7547,171.7547,4649.0
2019-11-25 12:40:00,182.66,182.75,182.47,182.48,19639.0,171.7735,171.8581,171.5948,171.6042,19639.0
2019-11-25 12:45:00,182.48,182.62,182.45,182.52,6557.0,171.6042,171.7359,171.576,171.6418,6557.0
2019-11-25 12:50:00,182.49,182.5,182.32,182.35,11178.0,171.6136,171.623,171.4537,171.482,11178.0
2019-11-25 12:55:00,182.33,182.35,182.2,182.23,5029.0,171.4631,171.482,171.3409,171.3691,5029.0
2019-11-25 13:00:00,182.25,182.39,182.23,182.34,9225.0,171.3879,171.5196,171.3691,171.4725,9225.0
2019-11-25 13:05:00,182.38,182.46,182.26,182.29,11515.0,171.5102,171.5854,171.3973,171.4255,11515.0
2019-11-25 13:10:00,182.29,182.4,182.05,182.11,18290.0,171.4255,171.529,171.1998,171.2563,18290.0
2019-11-25 13:15:00,182.11,182.16,182.02,182.08,3662.0,171.2563,171.3033,171.1716,171.228,3662.0
2019-11-25 13:20:00,182.06,182.26,182.06,182.17,3403.0,171.2092,171.3973,171.2092,171.3127,3403.0
2019-11-25 13:25:00,182.11,182.13,181.98,181.99,5611.0,171.2563,171.2751,171.134,171.1434,5611.0
2019-11-25 13:30:00,181.97,182.02,181.8,181.92,5713.0,171.1246,171.1716,170.9647,171.0776,5713.0
2019-11-25 13:35:00,181.91,181.96,181.73,181.75,6544.0,171.0682,171.1152,170.8989,170.9177,6544.0
2019-11-25 13:40:00,181.77,181.89,181.65,181.85,6001.0,170.9365,171.0494,170.8237,171.0118,6001.0
2019-11-25 13:45:00,181.84,181.84,181.68,181.69,3454.0,171.0023,171.0023,170.8519,170.8613,3454.0
2019-11-25 13:50:00,181.65,181.71,181.6,181.64,5949.0,170.8237,170.8801,170.7767,170.8143,5949.0
2019-11-25 13:55:00,181.62,181.72,181.55,181.71,4067.0,170.7955,170.8895,170.7296,170.8801,4067.0
2019-11-25 14:00:00,181.73,181.84,181.73,181.83,1550.0,170.8989,171.0023,170.8989,170.9929,1550.0
2019-11-25 14:05:00,181.87,181.88,181.56,181.65,11367.0,171.0306,171.04,170.739,170.8237,11367.0
2019-11-25 14:10:00,181.66,181.83,181.43,181.71,22107.0,170.8331,170.9929,170.6168,170.8801,22107.0
2019-11-25 14:15:00,181.73,181.91,181.7,181.84,4223.0,170.8989,171.0682,170.8707,171.0023,4223.0
2019-11-25 14:20:00,181.81,181.92,181.77,181.86,2425.0,170.9741,171.0776,170.9365,171.0212,2425.0
2019-11-25 14:25:00,181.91,181.92,181.85,181.91,4467.0,171.0682,171.0776,171.0118,171.0682,4467.0
2019-11-25 14:30:00,181.89,182.21,181.88,182.21,5340.0,171.0494,171.3503,171.04,171.3503,5340.0
2019-11-25 14:35:00,182.26,182.49,182.25,182.49,3884.0,171.3973,171.6136,171.3879,171.6136,3884.0
2019-11-25 14:40:00,182.51,182.51,182.3,182.42,6382.0,171.6324,171.6324,171.4349,171.5478,6382.0
2019-11-25 14:45:00,182.42,182.42,182.24,182.32,5903.0,171.5478,171.5478,171.3785,171.4537,5903.0
2019-11-25 14:50:00,182.32,182.5,182.3,182.49,5002.0,171.4537,171.623,171.4349,171.6136,5002.0
2019-11-25 14:55:00,182.45,182.63,182.45,182.63,11745.0,171.576,171.7453,171.576,171.7453,11745.0
2019-11-25 15:00:00,182.63,182.76,182.62,182.76,4431.0,171.7453,171.8675,171.7359,171.8675,4431.0
2019-11-25 15:05:00,182.72,182.75,182.66,182.69,4812.0,171.8299,171.8581,171.7735,171.8017,4812.0
2019-11-25 15:10:00,182.71,182.79,182.7,182.75,7890.0,171.8205,171.8957,171.8111,171.8581,7890.0
2019-11-25 15:15:00,182.74,182.74,182.57,182.66,5375.0,171.8487,171.8487,171.6888,171.7735,5375.0
2019-11-25 15:20:00,182.66,182.72,182.64,182.66,7353.0,171.7735,171.8299,171.7547,171.7735,7353.0
2019-11-25 15:25:00,182.64,182.7,182.62,182.62,3682.0,171.7547,171.8111,171.7359,171.7359,3682.0
2019-11-25 15:30:00,182.62,182.63,182.38,182.42,14462.0,171.7359,171.7453,171.5102,171.5478,14462.0
2019-11-25 15:35:00,182.4,182.64,182.39,182.46,11005.0,171.529,171.7547,171.5196,171.5854,11005.0
2019-11-25 15:40:00,182.47,182.47,182.23,182.23,12654.0,171.5948,171.5948,171.3691,171.3691,12654.0
2019-11-25 15:45:00,182.24,182.36,182.05,182.09,38712.0,171.3785,171.4914,171.1998,171.2374,38712.0
2019-11-25 15:50:00,182.07,182.45,181.92,182.45,21146.0,171.2186,171.576,171.0776,171.576,21146.0
2019-11-25 15:55:00,182.42,182.43,182.07,182.07,83302.0,171.5478,171.5572,171.2186,171.2186,83302.0
2019-11-26 09:30:00,182.45,183.04,181.81,183.04,26252.0,171.576,172.1308,170.9741,172.1308,26252.0
2019-11-26 09:35:00,183.16,183.63,183.0,183.35,17636.0,172.2437,172.6857,172.0932,172.4224,17636.0
2019-11-26 09:40:00,183.45,184.01,183.45,183.99,21991.0,172.5164,173.043,172.5164,173.0242,21991.0
2019-11-26 09:45:00,184.01,185.02,183.98,184.96,54527.0,173.043,173.9928,173.0148,173.9364,54527.0
2019-11-26 09:50:00,184.92,185.42,184.82,185.34,10667.0,173.8988,174.369,173.8047,174.2937,10667.0
2019-11-26 09:55:00,185.42,185.63,185.33,185.45,28640.0,174.369,174.5665,174.2843,174.3972,28640.0
2019-11-26 10:00:00,185.45,185.71,185.38,185.53,16775.0,174.3972,174.6417,174.3314,174.4724,16775.0
2019-11-26 10:05:00,185.59,186.0,185.56,186.0,61099.0,174.5288,174.9144,174.5006,174.9144,61099.0
2019-11-26 10:10:00,186.0,186.25,185.97,186.07,21830.0,174.9144,175.1495,174.8862,174.9802,21830.0
2019-11-26 10:15:00,186.06,186.4,185.97,185.98,23027.0,174.9708,175.2906,174.8862,174.8956,23027.0
2019-11-26 10:20:00,186.07,186.27,185.94,186.03,5694.0,174.9802,175.1683,174.858,174.9426,5694.0
2019-11-26 10:25:00,185.93,186.29,185.71,186.24,10559.0,174.8486,175.1871,174.6417,175.1401,10559.0
2019-11-26 10:30:00,186.24,186.24,185.64,185.64,23093.0,175.1401,175.1401,174.5759,174.5759,23093.0
2019-11-26 10:35:00,185.72,185.8,185.43,185.77,12301.0,174.6511,174.7263,174.3784,174.6981,12301.0
2019-11-26 10:40:00,185.76,185.76,185.41,185.45,23188.0,174.6887,174.6887,174.3596,174.3972,23188.0
2019-11-26 10:45:00,185.43,185.72,185.35,185.72,10273.0,174.3784,174.6511,174.3032,174.6511,10273.0
2019-11-26 10:50:00,185.75,185.76,185.5,185.53,15433.0,174.6793,174.6887,174.4442,174.4724,15433.0
2019-11-26 10:55:00,185.53,185.55,185.35,185.5,16936.0,174.4724,174.4912,174.3032,174.4442,16936.0
2019-11-26 11:00:00,185.5,185.58,185.33,185.4,17977.0,174.4442,174.5194,174.2843,174.3502,17977.0
2019-11-26 11:05:00,185.37,185.53,185.24,185.53,8472.0,174.322,174.4724,174.1997,174.4724,8472.0
2019-11-26 11:10:00,185.59,185.59,185.36,185.4,7896.0,174.5288,174.5288,174.3126,174.3502,7896.0
2019-11-26 11:15:00,185.43,185.69,185.43,185.69,4236.0,174.3784,174.6229,174.3784,174.6229,4236.0
2019-11-26 11:20:00,185.69,185.69,185.61,185.62,11969.0,174.6229,174.6229,174.5477,174.5571,11969.0
2019-11-26 11:25:00,185.76,185.9,185.73,185.75,25289.0,174.6887,174.8204,174.6605,174.6793,25289.0
2019-11-26 11:30:00,185.8,185.96,185.77,185.78,12751.0,174.7263,174.8768,174.6981,174.7075,12751.0
2019-11-26 11:35:00,185.81,185.98,185.8,185.98,6956.0,174.7357,174.8956,174.7263,174.8956,6956.0
2019-11-26 11:40:00,185.98,186.17,185.96,186.09,22413.0,174.8956,175.0743,174.8768,174.999,22413.0
2019-11-26 11:45:00,186.12,186.22,186.11,186.18,7677.0,175.0273,175.1213,175.0179,175.0837,7677.0
2019-11-26 11:50:00,186.2,186.39,186.16,186.38,15166.0,175.1025,175.2812,175.0649,175.2718,15166.0
2019-11-26 11:55:00,186.4,186.51,186.36,186.43,13214.0,175.2906,175.394,175.253,175.3188,13214.0
2019-11-26 12:00:00,186.45,186.66,186.38,186.51,17062.0,175.3376,175.5351,175.2718,175.394,17062.0
2019-11-26 12:05:00,186.46,186.57,186.45,186.47,6334.0,175.347,175.4504,175.3376,175.3564,6334.0
2019-11-26 12:10:00,186.5,186.5,186.0,186.13,14498.0,175.3846,175.3846,174.9144,175.0367,14498.0
2019-11-26 12:15:00,186.13,186.53,186.13,186.28,4031.0,175.0367,175.4128,175.0367,175.1777,4031.0
2019-11-26 12:20:00,186.2,186.2,185.97,186.02,7042.0,175.1025,175.1025,174.8862,174.9332,7042.0
2019-11-26 12:25:00,186.0,186.01,185.85,185.96,5982.0,174.9144,174.9238,174.7734,174.8768,5982.0
2019-11-26 12:30:00,185.98,186.0,185.8,185.84,11382.0,174.8956,174.9144,174.7263,174.7639,11382.0
2019-11-26 12:35:00,185.83,185.97,185.76,185.97,3270.0,174.7545,174.8862,174.6887,174.8862,3270.0
2019-11-26 12:40:00,185.97,185.97,185.86,185.89,4911.0,174.8862,174.8862,174.7828,174.811,4911.0
2019-11-26 12:45:00,185.94,185.99,185.89,185.97,4488.0,174.858,174.905,174.811,174.8862,4488.0
2019-11-26 12:50:00,185.99,185.99,185.79,185.86,12227.0,174.905,174.905,174.7169,174.7828,12227.0
2019-11-26 12:55:00,185.87,186.09,185.87,185.95,4300.0,174.7922,174.999,174.7922,174.8674,4300.0
2019-11-26 13:00:00,185.94,186.02,185.92,185.95,6310.0,174.858,174.9332,174.8392,174.8674,6310.0
2019-11-26 13:05:00,185.93,186.0,185.91,185.95,7746.0,174.8486,174.9144,174.8298,174.8674,7746.0
2019-11-26 13:10:00,185.94,185.95,185.63,185.63,6413.0,174.858,174.8674,174.5665,174.5665,6413.0
2019-11-26 13:15:00,185.67,185.89,185.65,185.82,3030.0,174.6041,174.811,174.5853,174.7451,3030.0
2019-11-26 13:20:00,185.85,185.97,185.84,185.9,12748.0,174.7734,174.8862,174.7639,174.8204,12748.0
2019-11-26 13:25:00,185.9,185.92,185.81,185.84,4037.0,174.8204,174.8392,174.7357,174.7639,4037.0
2019-11-26 13:30:00,185.83,185.83,185.54,185.6,8169.0,174.7545,174.7545,174.4818,174.5383,8169.0
2019-11-26 13:35:00,185.62,185.73,185.61,185.64,5669.0,174.5571,174.6605,174.5477,174.5759,5669.0
2019-11-26 13:40:00,185.65,185.71,185.6,185.71,2505.0,174.5853,174.6417,174.5383,174.6417,2505.0
2019-11-26 13:45:00,185.69,185.69,185.32,185.38,23308.0,174.6229,174.6229,174.2749,174.3314,23308.0
2019-11-26 13:50:00,185.37,185.37,185.18,185.35,3645.0,174.322,174.322,174.1433,174.3032,3645.0
2019-11-26 13:55:00,185.39,185.42,185.23,185.23,7077.0,174.3408,174.369,174.1903,174.1903,7077.0
2019-11-26 14:00:00,185.23,185.32,185.16,185.23,9223.0,174.1903,174.2749,174.1245,174.1903,9223.0
2019-11-26 14:05:00,185.23,185.34,185.22,185.3,8197.0,174.1903,174.2937,174.1809,174.2561,8197.0
2019-11-26 14:10:00,185.29,185.39,185.2,185.2,11871.0,174.2467,174.3408,174.1621,174.1621,11871.0
2019-11-26 14:15:00,185.22,185.24,185.1,185.2,11629.0,174.1809,174.1997,174.0681,174.1621,11629.0
2019-11-26 14:20:00,185.22,185.28,184.88,184.93,20046.0,174.1809,174.2373,173.8612,173.9082,20046.0
2019-11-26 14:25:00,184.99,185.0,184.78,184.94,9067.0,173.9646,173.974,173.7671,173.9176,9067.0
2019-11-26 14:30:00,184.93,184.93,184.7,184.7,11429.0,173.9082,173.9082,173.6919,173.6919,11429.0
2019-11-26 14:35:00,184.73,184.85,184.7,184.82,15258.0,173.7201,173.833,173.6919,173.8047,15258.0
2019-11-26 14:40:00,184.83,184.9,184.77,184.77,10519.0,173.8141,173.88,173.7577,173.7577,10519.0
2019-11-26 14:45:00,184.77,184.92,184.76,184.92,6475.0,173.7577,173.8988,173.7483,173.8988,6475.0
2019-11-26 14:50:00,184.96,185.05,184.86,185.04,5438.0,173.9364,174.021,173.8424,174.0116,5438.0
2019-11-26 14:55:00,185.04,185.1,185.01,185.02,7684.0,174.0116,174.0681,173.9834,173.9928,7684.0
2019-11-26 15:00:00,185.01,185.04,184.8,184.8,8325.0,173.9834,174.0116,173.7859,173.7859,8325.0
2019-11-26 15:05:00,184.81,184.91,184.78,184.87,8627.0,173.7953,173.8894,173.7671,173.8518,8627.0
2019-11-26 15:10:00,184.9,184.9,184.75,184.75,10089.0,173.88,173.88,173.7389,173.7389,10089.0
2019-11-26 15:15:00,184.74,184.97,184.74,184.97,14033.0,173.7295,173.9458,173.7295,173.9458,14033.0
2019-11-26 15:20:00,185.02,185.29,185.0,185.29,14300.0,173.9928,174.2467,173.974,174.2467,14300.0
2019-11-26 15:25:00,185.3,185.62,185.29,185.6,18144.0,174.2561,174.5571,174.2467,174.5383,18144.0
2019-11-26 15:30:00,185.59,185.74,185.56,185.72,14001.0,174.5288,174.6699,174.5006,174.6511,14001.0
2019-11-26 15:35:00,185.72,185.82,185.7,185.79,16186.0,174.6511,174.7451,174.6323,174.7169,16186.0
2019-11-26 15:40:00,185.77,185.92,185.62,185.88,13438.0,174.6981,174.8392,174.5571,174.8016,13438.0
2019-11-26 15:45:00,185.9,186.01,185.76,186.01,17326.0,174.8204,174.9238,174.6887,174.9238,17326.0
2019-11-26 15:50:00,185.98,186.32,185.98,186.16,38093.0,174.8956,175.2153,174.8956,175.0649,38093.0
2019-11-26 15:55:00,186.16,186.46,186.04,186.23,73748.0,175.0649,175.347,174.952,175.1307,73748.0
2019-11-27 09:30:00,186.54,186.74,186.01,186.3,28316.0,175.4222,175.6103,174.9238,175.1965,28316.0
2019-11-27 09:35:00,186.02,186.16,185.83,185.84,3963.0,174.9332,175.0649,174.7545,174.7639,3963.0
2019-11-27 09:40:00,185.94,185.95,185.58,185.74,3389.0,174.858,174.8674,174.5194,174.6699,3389.0
2019-11-27 09:45:00,185.75,185.75,185.48,185.61,4677.0,174.6793,174.6793,174.4254,174.5477,4677.0
2019-11-27 09:50:00,185.62,186.13,185.62,185.93,2624.0,174.5571,175.0367,174.5571,174.8486,2624.0
2019-11-27 09:55:00,185.91,185.97,185.37,185.88,5216.0,174.8298,174.8862,174.322,174.8016,5216.0
2019-11-27 10:00:00,186.13,186.3,185.88,186.03,3436.0,175.0367,175.1965,174.8016,174.9426,3436.0
2019-11-27 10:05:00,186.14,186.14,185.93,186.09,2859.0,175.0461,175.0461,174.8486,174.999,2859.0
2019-11-27 10:10:00,186.11,186.11,185.98,186.01,971.0,175.0179,175.0179,174.8956,174.9238,971.0
2019-11-27 10:15:00,186.02,186.12,185.77,186.06,4775.0,174.9332,175.0273,174.6981,174.9708,4775.0
2019-11-27 10:20:00,186.05,186.22,186.03,186.13,6492.0,174.9614,175.1213,174.9426,175.0367,6492.0
2019-11-27 10:25:00,186.08,186.62,186.08,186.36,4214.0,174.9896,175.4975,174.9896,175.253,4214.0
2019-11-27 10:30:00,186.38,186.41,186.35,186.4,1614.0,175.2718,175.3,175.2436,175.2906,1614.0
2019-11-27 10:35:00,186.41,186.88,186.31,186.88,4032.0,175.3,175.742,175.2059,175.742,4032.0
2019-11-27 10:40:00,186.87,187.14,186.8,187.14,8134.0,175.7326,175.9865,175.6667,175.9865,8134.0
2019-11-27 10:45:00,187.1,187.36,187.09,187.34,3529.0,175.9489,176.1934,175.9394,176.1745,3529.0
2019-11-27 10:50:00,187.39,187.6,187.28,187.6,4305.0,176.2216,176.4191,176.1181,176.4191,4305.0
2019-11-27 10:55:00,187.57,187.67,187.34,187.34,3892.0,176.3908,176.4849,176.1745,176.1745,3892.0
2019-11-27 11:00:00,187.2,187.36,187.1,187.35,4358.0,176.0429,176.1934,175.9489,176.184,4358.0
2019-11-27 11:05:00,187.39,187.39,187.09,187.12,2761.0,176.2216,176.2216,175.9394,175.9677,2761.0
2019-11-27 11:10:00,187.15,187.3,187.13,187.27,2573.0,175.9959,176.1369,175.9771,176.1087,2573.0
2019-11-27 11:15:00,187.29,187.3,187.06,187.2,2656.0,176.1275,176.1369,175.9112,176.0429,2656.0
2019-11-27 11:20:00,187.13,187.13,187.01,187.08,2641.0,175.9771,175.9771,175.8642,175.93,2641.0
2019-11-27 11:25:00,187.12,187.35,187.09,187.3,2172.0,175.9677,176.184,175.9394,176.1369,2172.0
2019-11-27 11:30:00,187.26,187.62,187.22,187.39,9519.0,176.0993,176.4379,176.0617,176.2216,9519.0
2019-11-27 11:35:00,187.41,187.7,187.34,187.7,4637.0,176.2404,176.5131,176.1745,176.5131,4637.0
2019-11-27 11:40:00,187.67,187.85,187.62,187.78,8324.0,176.4849,176.6542,176.4379,176.5883,8324.0
2019-11-27 11:45:00,187.8,187.82,187.58,187.6,4447.0,176.6071,176.6259,176.4002,176.4191,4447.0
2019-11-27 11:50:00,187.6,187.67,187.59,187.64,3289.0,176.4191,176.4849,176.4096,176.4567,3289.0
2019-11-27 11:55:00,187.67,187.7,187.61,187.66,4318.0,176.4849,176.5131,176.4285,176.4755,4318.0
2019-11-27 12:00:00,187.64,187.77,187.64,187.7,2534.0,176.4567,176.5789,176.4567,176.5131,2534.0
2019-11-27 12:05:00,187.73,187.79,187.56,187.56,3437.0,176.5413,176.5977,176.3814,176.3814,3437.0
2019-11-27 12:10:00,187.56,187.73,187.56,187.73,3310.0,176.3814,176.5413,176.3814,176.5413,3310.0
2019-11-27 12:15:00,187.72,187.76,187.45,187.45,3863.0,176.5319,176.5695,176.278,176.278,3863.0
2019-11-27 12:20:00,187.45,187.45,187.29,187.4,2633.0,176.278,176.278,176.1275,176.231,2633.0
2019-11-27 12:25:00,187.44,187.49,187.42,187.49,3809.0,176.2686,176.3156,176.2498,176.3156,3809.0
2019-11-27 12:30:00,187.47,187.51,187.41,187.51,1207.0,176.2968,176.3344,176.2404,176.3344,1207.0
2019-11-27 12:35:00,187.55,187.67,187.52,187.55,3337.0,176.372,176.4849,176.3438,176.372,3337.0
2019-11-27 12:40:00,187.55,187.55,187.38,187.45,1963.0,176.372,176.372,176.2122,176.278,1963.0
2019-11-27 12:45:00,187.42,187.47,187.39,187.39,2558.0,176.2498,176.2968,176.2216,176.2216,2558.0
2019-11-27 12:50:00,187.37,187.56,187.37,187.53,2341.0,176.2028,176.3814,176.2028,176.3532,2341.0
2019-11-27 12:55:00,187.53,187.65,187.53,187.64,6720.0,176.3532,176.4661,176.3532,176.4567,6720.0
2019-11-27 13:00:00,187.62,187.69,187.48,187.49,4736.0,176.4379,176.5037,176.3062,176.3156,4736.0
2019-11-27 13:05:00,187.54,187.59,187.53,187.59,3661.0,176.3626,176.4096,176.3532,176.4096,3661.0
2019-11-27 13:10:00,187.61,187.78,187.6,187.7,2075.0,176.4285,176.5883,176.4191,176.5131,2075.0
2019-11-27 13:15:00,187.73,187.73,187.59,187.59,6009.0,176.5413,176.5413,176.4096,176.4096,6009.0
2019-11-27 13:20:00,187.62,187.63,187.57,187.59,3218.0,176.4379,176.4473,176.3908,176.4096,3218.0
2019-11-27 13:25:00,187.61,187.72,187.54,187.71,5373.0,176.4285,176.5319,176.3626,176.5225,5373.0
2019-11-27 13:30:00,187.73,187.82,187.72,187.73,3537.0,176.5413,176.6259,176.5319,176.5413,3537.0
2019-11-27 13:35:00,187.83,187.83,187.77,187.77,2804.0,176.6353,176.6353,176.5789,176.5789,2804.0
2019-11-27 13:40:00,187.78,187.78,187.73,187.73,2411.0,176.5883,176.5883,176.5413,176.5413,2411.0
2019-11-27 13:45:00,187.7,187.7,187.56,187.56,1499.0,176.5131,176.5131,176.3814,176.3814,1499.0
2019-11-27 13:50:00,187.56,187.66,187.21,187.21,4602.0,176.3814,176.4755,176.0523,176.0523,4602.0
2019-11-27 13:55:00,187.25,187.5,187.25,187.5,2838.0,176.0899,176.325,176.0899,176.325,2838.0
2019-11-27 14:00:00,187.49,187.5,187.34,187.38,4123.0,176.3156,176.325,176.1745,176.2122,4123.0
2019-11-27 14:05:00,187.38,187.39,187.35,187.39,1700.0,176.2122,176.2216,176.184,176.2216,1700.0
2019-11-27 14:10:00,187.39,187.39,187.19,187.21,1904.0,176.2216,176.2216,176.0335,176.0523,1904.0
2019-11-27 14:15:00,187.18,187.18,187.1,187.1,3054.0,176.0241,176.0241,175.9489,175.9489,3054.0
2019-11-27 14:20:00,187.07,187.21,187.07,187.21,3590.0,175.9206,176.0523,175.9206,176.0523,3590.0
2019-11-27 14:25:00,187.28,187.41,187.25,187.41,7094.0,176.1181,176.2404,176.0899,176.2404,7094.0
2019-11-27 14:30:00,187.4,187.42,187.34,187.34,2050.0,176.231,176.2498,176.1745,176.1745,2050.0
2019-11-27 14:35:00,187.31,187.31,187.2,187.2,4881.0,176.1463,176.1463,176.0429,176.0429,4881.0
2019-11-27 14:40:00,187.22,187.3,187.16,187.25,5358.0,176.0617,176.1369,176.0053,176.0899,5358.0
2019-11-27 14:45:00,187.29,187.45,187.29,187.35,3260.0,176.1275,176.278,176.1275,176.184,3260.0
2019-11-27 14:50:00,187.32,187.37,187.27,187.34,6831.0,176.1557,176.2028,176.1087,176.1745,6831.0
2019-11-27 14:55:00,187.27,187.33,187.27,187.33,1681.0,176.1087,176.1651,176.1087,176.1651,1681.0
2019-11-27 15:00:00,187.36,187.55,187.36,187.5,3400.0,176.1934,176.372,176.1934,176.325,3400.0
2019-11-27 15:05:00,187.49,187.52,187.46,187.52,2481.0,176.3156,176.3438,176.2874,176.3438,2481.0
2019-11-27 15:10:00,187.5,187.55,187.44,187.47,3142.0,176.325,176.372,176.2686,176.2968,3142.0
2019-11-27 15:15:00,187.53,187.63,187.53,187.58,6209.0,176.3532,176.4473,176.3532,176.4002,6209.0
2019-11-27 15:20:00,187.58,187.59,187.52,187.55,7717.0,176.4002,176.4096,176.3438,176.372,7717.0
2019-11-27 15:25:00,187.59,187.64,187.47,187.52,4041.0,176.4096,176.4567,176.2968,176.3438,4041.0
2019-11-27 15:30:00,187.54,187.54,187.31,187.35,7006.0,176.3626,176.3626,176.1463,176.184,7006.0
2019-11-27 15:35:00,187.35,187.37,187.18,187.19,11288.0,176.184,176.2028,176.0241,176.0335,11288.0
2019-11-27 15:40:00,187.18,187.36,186.99,187.0,16355.0,176.0241,176.1934,175.8454,175.8548,16355.0
2019-11-27 15:45:00,187.03,187.19,186.97,187.07,11631.0,175.883,176.0335,175.8266,175.9206,11631.0
2019-11-27 15:50:00,187.09,187.29,187.09,187.17,19002.0,175.9394,176.1275,175.9394,176.0147,19002.0
2019-11-27 15:55:00,187.16,187.16,186.92,186.94,47024.0,176.0053,176.0053,175.7796,175.7984,47024.0
2019-11-29 09:30:00,186.16,186.65,185.86,186.65,24240.0,175.0649,175.5257,174.7828,175.5257,24240.0
2019-11-29 09:35:00,186.51,187.32,186.51,187.32,4286.0,175.394,176.1557,175.394,176.1557,4286.0
2019-11-29 09:40:00,187.16,187.55,187.14,187.3,3908.0,176.0053,176.372,175.9865,176.1369,3908.0
2019-11-29 09:45:00,187.26,187.5,187.14,187.32,9716.0,176.0993,176.325,175.9865,176.1557,9716.0
2019-11-29 09:50:00,187.32,187.39,187.19,187.19,4076.0,176.1557,176.2216,176.0335,176.0335,4076.0
2019-11-29 09:55:00,187.2,187.28,186.87,186.96,3117.0,176.0429,176.1181,175.7326,175.8172,3117.0
2019-11-29 10:00:00,186.92,187.0,186.85,187.0,1831.0,175.7796,175.8548,175.7138,175.8548,1831.0
2019-11-29 10:05:00,187.04,187.18,187.04,187.16,3276.0,175.8924,176.0241,175.8924,176.0053,3276.0
2019-11-29 10:10:00,187.16,187.31,187.16,187.24,4046.0,176.0053,176.1463,176.0053,176.0805,4046.0
2019-11-29 10:15:00,187.21,187.21,187.07,187.08,4663.0,176.0523,176.0523,175.9206,175.93,4663.0
2019-11-29 10:20:00,187.02,187.42,187.02,187.4,5289.0,175.8736,176.2498,175.8736,176.231,5289.0
2019-11-29 10:25:00,187.36,187.36,187.07,187.11,4299.0,176.1934,176.1934,175.9206,175.9583,4299.0
2019-11-29 10:30:00,187.04,187.12,187.04,187.09,2200.0,175.8924,175.9677,175.8924,175.9394,2200.0
2019-11-29 10:35:00,187.06,187.13,186.98,187.13,1701.0,175.9112,175.9771,175.836,175.9771,1701.0
2019-11-29 10:40:00,187.13,187.2,187.11,187.17,3636.0,175.9771,176.0429,175.9583,176.0147,3636.0
2019-11-29 10:45:00,187.16,187.22,187.12,187.13,2020.0,176.0053,176.0617,175.9677,175.9771,2020.0
2019-11-29 10:50:00,187.13,187.16,186.95,187.11,6159.0,175.9771,176.0053,175.8078,175.9583,6159.0
2019-11-29 10:55:00,187.1,187.11,186.95,186.96,3819.0,175.9489,175.9583,175.8078,175.8172,3819.0
2019-11-29 11:00:00,186.96,186.96,186.74,186.77,5709.0,175.8172,175.8172,175.6103,175.6385,5709.0
2019-11-29 11:05:00,186.79,186.8,186.64,186.8,2950.0,175.6573,175.6667,175.5163,175.6667,2950.0
2019-11-29 11:10:00,186.82,186.82,186.73,186.73,2527.0,175.6855,175.6855,175.6009,175.6009,2527.0
2019-11-29 11:15:00,186.7,186.82,186.67,186.81,3100.0,175.5727,175.6855,175.5445,175.6761,3100.0
2019-11-29 11:20:00,186.86,186.86,186.48,186.51,3423.0,175.7232,175.7232,175.3658,175.394,3423.0
2019-11-29 11:25:00,186.47,186.53,186.34,186.34,3546.0,175.3564,175.4128,175.2341,175.2341,3546.0
2019-11-29 11:30:00,186.31,186.47,186.29,186.47,4803.0,175.2059,175.3564,175.1871,175.3564,4803.0
2019-11-29 11:35:00,186.48,186.55,186.46,186.55,1808.0,175.3658,175.4316,175.347,175.4316,1808.0
2019-11-29 11:40:00,186.53,186.76,186.52,186.54,3780.0,175.4128,175.6291,175.4034,175.4222,3780.0
2019-11-29 11:45:00,186.56,186.56,185.93,185.99,7026.0,175.441,175.441,174.8486,174.905,7026.0
2019-11-29 11:50:00,185.96,186.09,185.75,186.09,4247.0,174.8768,174.999,174.6793,174.999,4247.0
2019-11-29 11:55:00,186.09,186.26,186.05,186.21,2487.0,174.999,175.1589,174.9614,175.1119,2487.0
2019-11-29 12:00:00,186.17,186.18,186.02,186.13,3836.0,175.0743,175.0837,174.9332,175.0367,3836.0
2019-11-29 12:05:00,186.12,186.32,186.1,186.14,2590.0,175.0273,175.2153,175.0085,175.0461,2590.0
2019-11-29 12:10:00,186.14,186.25,186.14,186.18,2677.0,175.0461,175.1495,175.0461,175.0837,2677.0
2019-11-29 12:15:00,186.21,186.24,186.19,186.24,2138.0,175.1119,175.1401,175.0931,175.1401,2138.0
2019-11-29 12:20:00,186.22,186.34,186.22,186.34,2765.0,175.1213,175.2341,175.1213,175.2341,2765.0
2019-11-29 12:25:00,186.32,186.34,186.07,186.11,3305.0,175.2153,175.2341,174.9802,175.0179,3305.0
2019-11-29 12:30:00,186.11,186.25,186.09,186.25,3511.0,175.0179,175.1495,174.999,175.1495,3511.0
2019-11-29 12:35:00,186.26,186.32,186.18,186.21,5827.0,175.1589,175.2153,175.0837,175.1119,5827.0
2019-11-29 12:40:00,186.23,186.23,186.03,186.1,3163.0,175.1307,175.1307,174.9426,175.0085,3163.0
2019-11-29 12:45:00,186.18,186.52,186.18,186.46,5105.0,175.0837,175.4034,175.0837,175.347,5105.0
2019-11-29 12:50:00,186.4,186.68,186.3,186.68,6182.0,175.2906,175.5539,175.1965,175.5539,6182.0
2019-11-29 12:55:00,186.72,186.85,186.56,186.73,27461.0,175.5915,175.7138,175.441,175.6009,27461.0
2019-12-02 09:30:00,187.31,187.31,186.23,186.36,35017.0,176.1463,176.1463,175.1307,175.253,35017.0
2019-12-02 09:35:00,186.45,187.01,186.25,186.63,7016.0,175.3376,175.8642,175.1495,175.5069,7016.0
2019-12-02 09:40:00,186.5,186.56,186.11,186.22,3503.0,175.3846,175.441,175.0179,175.1213,3503.0
2019-12-02 09:45:00,186.24,186.97,186.2,186.56,5322.0,175.1401,175.8266,175.1025,175.441,5322.0
2019-12-02 09:50:00,186.53,186.63,186.17,186.42,6350.0,175.4128,175.5069,175.0743,175.3094,6350.0
2019-12-02 09:55:00,186.32,186.86,185.96,186.65,10007.0,175.2153,175.7232,174.8768,175.5257,10007.0
2019-12-02 10:00:00,186.63,186.66,185.56,185.68,8194.0,175.5069,175.5351,174.5006,174.6135,8194.0
2019-12-02 10:05:00,185.58,185.72,185.44,185.72,4554.0,174.5194,174.6511,174.3878,174.6511,4554.0
2019-12-02 10:10:00,185.78,186.42,185.78,186.14,2430.0,174.7075,175.3094,174.7075,175.0461,2430.0
2019-12-02 10:15:00,186.19,186.21,185.87,185.89,1705.0,175.0931,175.1119,174.7922,174.811,1705.0
2019-12-02 10:20:00,185.82,185.95,185.82,185.87,925.0,174.7451,174.8674,174.7451,174.7922,925.0
2019-12-02 10:25:00,185.8,185.96,185.76,185.96,2100.0,174.7263,174.8768,174.6887,174.8768,2100.0
2019-12-02 10:30:00,185.92,185.92,185.67,185.86,3151.0,174.8392,174.8392,174.6041,174.7828,3151.0
2019-12-02 10:35:00,185.69,185.87,185.41,185.86,5864.0,174.6229,174.7922,174.3596,174.7828,5864.0
2019-12-02 10:40:00,185.85,186.0,185.77,185.89,2497.0,174.7734,174.9144,174.6981,174.811,2497.0
2019-12-02 10:45:00,185.74,185.99,185.74,185.89,5051.0,174.6699,174.905,174.6699,174.811,5051.0
2019-12-02 10:50:00,185.68,185.74,185.52,185.64,1110.0,174.6135,174.6699,174.463,174.5759,1110.0
2019-12-02 10:55:00,185.62,185.81,185.51,185.73,4473.0,174.5571,174.7357,174.4536,174.6605,4473.0
2019-12-02 11:00:00,185.66,185.86,185.42,185.54,6240.0,174.5947,174.7828,174.369,174.4818,6240.0
2019-12-02 11:05:00,185.52,185.57,185.4,185.46,2300.0,174.463,174.51,174.3502,174.4066,2300.0
2019-12-02 11:10:00,185.37,185.37,185.16,185.23,2347.0,174.322,174.322,174.1245,174.1903,2347.0
2019-12-02 11:15:00,185.25,185.54,185.15,185.52,11909.0,174.2091,174.4818,174.1151,174.463,11909.0
2019-12-02 11:20:00,185.48,185.68,185.37,185.37,4248.0,174.4254,174.6135,174.322,174.322,4248.0
2019-12-02 11:25:00,185.44,185.58,185.4,185.55,2108.0,174.3878,174.5194,174.3502,174.4912,2108.0
2019-12-02 11:30:00,185.56,185.68,185.29,185.29,3588.0,174.5006,174.6135,174.2467,174.2467,3588.0
2019-12-02 11:35:00,185.33,185.56,185.28,185.55,4931.0,174.2843,174.5006,174.2373,174.4912,4931.0
2019-12-02 11:40:00,185.58,185.7,185.55,185.65,5497.0,174.5194,174.6323,174.4912,174.5853,5497.0
2019-12-02 11:45:00,185.66,185.73,185.58,185.63,5084.0,174.5947,174.6605,174.5194,174.5665,5084.0
2019-12-02 11:50:00,185.66,185.9,185.66,185.88,2571.0,174.5947,174.8204,174.5947,174.8016,2571.0
2019-12-02 11:55:00,185.97,185.97,185.86,185.89,2250.0,174.8862,174.8862,174.7828,174.811,2250.0
2019-12-02 12:00:00,185.9,185.9,185.74,185.74,1755.0,174.8204,174.8204,174.6699,174.6699,1755.0
2019-12-02 12:05:00,185.75,185.94,185.75,185.94,5578.0,174.6793,174.858,174.6793,174.858,5578.0
2019-12-02 12:10:00,185.9,185.94,185.86,185.88,5948.0,174.8204,174.858,174.7828,174.8016,5948.0
2019-12-02 12:15:00,185.88,185.88,185.76,185.87,1939.0,174.8016,174.8016,174.6887,174.7922,1939.0
2019-12-02 12:20:00,185.86,186.07,185.85,186.0,4788.0,174.7828,174.9802,174.7734,174.9144,4788.0
2019-12-02 12:25:00,186.02,186.29,185.94,186.29,8772.0,174.9332,175.1871,174.858,175.1871,8772.0
2019-12-02 12:30:00,186.26,186.33,185.99,185.99,2662.0,175.1589,175.2247,174.905,174.905,2662.0
2019-12-02 12:35:00,185.99,186.03,185.86,185.9,2516.0,174.905,174.9426,174.7828,174.8204,2516.0
2019-12-02 12:40:00,185.85,185.9,185.73,185.9,2165.0,174.7734,174.8204,174.6605,174.8204,2165.0
2019-12-02 12:45:00,185.91,185.91,185.71,185.77,2272.0,174.8298,174.8298,174.6417,174.6981,2272.0
2019-12-02 12:50:00,185.7,185.9,185.7,185.81,2300.0,174.6323,174.8204,174.6323,174.7357,2300.0
2019-12-02 12:55:00,185.74,185.81,185.74,185.75,1400.0,174.6699,174.7357,174.6699,174.6793,1400.0
2019-12-02 13:00:00,185.7,185.81,185.7,185.81,1918.0,174.6323,174.7357,174.6323,174.7357,1918.0
2019-12-02 13:05:00,185.8,185.97,185.8,185.96,2508.0,174.7263,174.8862,174.7263,174.8768,2508.0
2019-12-02 13:10:00,185.97,186.04,185.94,186.04,2677.0,174.8862,174.952,174.858,174.952,2677.0
2019-12-02 13:15:00,186.04,186.08,185.96,186.0,1800.0,174.952,174.9896,174.8768,174.9144,1800.0
2019-12-02 13:20:00,185.94,185.96,185.79,185.81,1520.0,174.858,174.8768,174.7169,174.7357,1520.0
2019-12-02 13:25:00,185.83,186.04,185.83,186.03,2820.0,174.7545,174.952,174.7545,174.9426,2820.0
2019-12-02 13:30:00,186.04,186.15,186.04,186.13,3064.0,174.952,175.0555,174.952,175.0367,3064.0
2019-12-02 13:35:00,186.13,186.13,185.94,185.99,1947.0,175.0367,175.0367,174.858,174.905,1947.0
2019-12-02 13:40:00,186.02,186.03,185.99,185.99,1200.0,174.9332,174.9426,174.905,174.905,1200.0
2019-12-02 13:45:00,185.99,186.13,185.96,186.11,2549.0,174.905,175.0367,174.8768,175.0179,2549.0
2019-12-02 13:50:00,186.13,186.16,186.08,186.09,2230.0,175.0367,175.0649,174.9896,174.999,2230.0
2019-12-02 13:55:00,186.04,186.04,185.9,185.92,1732.0,174.952,174.952,174.8204,174.8392,1732.0
2019-12-02 14:00:00,185.97,186.03,185.91,186.03,2500.0,174.8862,174.9426,174.8298,174.9426,2500.0
2019-12-02 14:05:00,186.03,186.12,186.03,186.08,2437.0,174.9426,175.0273,174.9426,174.9896,2437.0
2019-12-02 14:10:00,186.07,186.14,186.06,186.14,2878.0,174.9802,175.0461,174.9708,175.0461,2878.0
2019-12-02 14:15:00,186.13,186.14,186.07,186.11,1368.0,175.0367,175.0461,174.9802,175.0179,1368.0
2019-12-02 14:20:00,186.07,186.15,186.07,186.13,1800.0,174.9802,175.0555,174.9802,175.0367,1800.0
2019-12-02 14:25:00,186.22,186.22,186.11,186.13,2292.0,175.1213,175.1213,175.0179,175.0367,2292.0
2019-12-02 14:30:00,186.16,186.24,186.05,186.05,4949.0,175.0649,175.1401,174.9614,174.9614,4949.0
2019-12-02 14:35:00,186.07,186.14,186.07,186.09,3073.0,174.9802,175.0461,174.9802,174.999,3073.0
2019-12-02 14:40:00,186.1,186.13,186.03,186.12,1676.0,175.0085,175.0367,174.9426,175.0273,1676.0
2019-12-02 14:45:00,186.13,186.2,186.1,186.14,1952.0,175.0367,175.1025,175.0085,175.0461,1952.0
2019-12-02 14:50:00,186.15,186.19,185.9,185.93,3694.0,175.0555,175.0931,174.8204,174.8486,3694.0
2019-12-02 14:55:00,185.95,186.12,185.95,186.1,2110.0,174.8674,175.0273,174.8674,175.0085,2110.0
2019-12-02 15:00:00,186.1,186.1,185.84,185.85,2802.0,175.0085,175.0085,174.7639,174.7734,2802.0
2019-12-02 15:05:00,185.85,185.85,185.63,185.66,2924.0,174.7734,174.7734,174.5665,174.5947,2924.0
2019-12-02 15:10:00,185.66,185.69,185.63,185.69,1590.0,174.5947,174.6229,174.5665,174.6229,1590.0
2019-12-02 15:15:00,185.64,185.84,185.64,185.84,4209.0,174.5759,174.7639,174.5759,174.7639,4209.0
2019-12-02 15:20:00,185.84,185.85,185.74,185.8,5593.0,174.7639,174.7734,174.6699,174.7263,5593.0
2019-12-02 15:25:00,185.77,185.88,185.75,185.85,2528.0,174.6981,174.8016,174.6793,174.7734,2528.0
2019-12-02 15:30:00,185.77,185.77,185.52,185.57,5320.0,174.6981,174.6981,174.463,174.51,5320.0
2019-12-02 15:35:00,185.59,185.79,185.59,185.6,8523.0,174.5288,174.7169,174.5288,174.5383,8523.0
2019-12-02 15:40:00,185.57,185.78,185.55,185.72,8316.0,174.51,174.7075,174.4912,174.6511,8316.0
2019-12-02 15:45:00,185.72,185.76,185.5,185.51,8553.0,174.6511,174.6887,174.4442,174.4536,8553.0
2019-12-02 15:50:00,185.48,185.56,185.12,185.12,34008.0,174.4254,174.5006,174.0869,174.0869,34008.0
2019-12-02 15:55:00,185.12,185.38,185.07,185.17,66259.0,174.0869,174.3314,174.0398,174.1339,66259.0
2019-12-03 09:30:00,184.11,184.33,183.3,183.81,37784.0,173.1371,173.3439,172.3753,172.8549,37784.0
2019-12-03 09:35:00,183.44,184.28,183.05,183.93,9972.0,172.507,173.2969,172.1402,172.9678,9972.0
2019-12-03 09:40:00,183.99,184.61,183.99,184.55,6728.0,173.0242,173.6073,173.0242,173.5508,6728.0
2019-12-03 09:45:00,184.55,184.83,184.23,184.52,6500.0,173.5508,173.8141,173.2499,173.5226,6500.0
2019-12-03 09:50:00,184.62,185.16,184.51,184.86,7011.0,173.6167,174.1245,173.5132,173.8424,7011.0
2019-12-03 09:55:00,184.95,185.01,184.61,185.0,5000.0,173.927,173.9834,173.6073,173.974,5000.0
2019-12-03 10:00:00,184.89,185.5,184.89,185.47,13814.0,173.8706,174.4442,173.8706,174.416,13814.0
2019-12-03 10:05:00,185.45,185.48,184.8,184.86,12924.0,174.3972,174.4254,173.7859,173.8424,12924.0
2019-12-03 10:10:00,184.81,184.88,184.59,184.81,5621.0,173.7953,173.8612,173.5884,173.7953,5621.0
2019-12-03 10:15:00,184.75,185.23,184.69,185.09,2357.0,173.7389,174.1903,173.6825,174.0586,2357.0
2019-12-03 10:20:00,185.1,185.22,185.01,185.06,8932.0,174.0681,174.1809,173.9834,174.0304,8932.0
2019-12-03 10:25:00,185.03,185.03,184.62,184.62,13217.0,174.0022,174.0022,173.6167,173.6167,13217.0
2019-12-03 10:30:00,184.54,184.69,184.39,184.61,5816.0,173.5414,173.6825,173.4004,173.6073,5816.0
2019-12-03 10:35:00,184.56,184.59,184.35,184.57,8089.0,173.5602,173.5884,173.3628,173.5696,8089.0
2019-12-03 10:40:00,184.43,184.49,184.26,184.49,2020.0,173.438,173.4944,173.2781,173.4944,2020.0
2019-12-03 10:45:00,184.52,184.52,184.13,184.16,2915.0,173.5226,173.5226,173.1559,173.1841,2915.0
2019-12-03 10:50:00,184.15,184.41,184.0,184.41,6635.0,173.1747,173.4192,173.0336,173.4192,6635.0
2019-12-03 10:55:00,184.36,184.85,184.29,184.82,8611.0,173.3722,173.833,173.3063,173.8047,8611.0
2019-12-03 11:00:00,184.87,184.9,184.58,184.64,8100.0,173.8518,173.88,173.579,173.6355,8100.0
2019-12-03 11:05:00,184.69,185.02,184.63,184.97,6583.0,173.6825,173.9928,173.6261,173.9458,6583.0
2019-12-03 11:10:00,185.06,185.26,184.98,185.18,4514.0,174.0304,174.2185,173.9552,174.1433,4514.0
2019-12-03 11:15:00,185.17,185.3,185.06,185.09,5135.0,174.1339,174.2561,174.0304,174.0586,5135.0
2019-12-03 11:20:00,185.02,185.02,184.77,184.78,3711.0,173.9928,173.9928,173.7577,173.7671,3711.0
2019-12-03 11:25:00,184.75,185.04,184.75,184.91,6193.0,173.7389,174.0116,173.7389,173.8894,6193.0
2019-12-03 11:30:00,184.9,184.92,184.72,184.77,5158.0,173.88,173.8988,173.7107,173.7577,5158.0
2019-12-03 11:35:00,184.77,185.06,184.74,185.01,4508.0,173.7577,174.0304,173.7295,173.9834,4508.0
2019-12-03 11:40:00,185.0,185.3,185.0,185.12,3814.0,173.974,174.2561,173.974,174.0869,3814.0
2019-12-03 11:45:00,185.08,185.15,185.01,185.05,2800.0,174.0492,174.1151,173.9834,174.021,2800.0
2019-12-03 11:50:00,185.04,185.05,184.92,185.05,5132.0,174.0116,174.021,173.8988,174.021,5132.0
2019-12-03 11:55:00,185.16,185.29,185.14,185.22,3227.0,174.1245,174.2467,174.1057,174.1809,3227.0
2019-12-03 12:00:00,185.23,185.25,185.07,185.08,2932.0,174.1903,174.2091,174.0398,174.0492,2932.0
2019-12-03 12:05:00,185.02,185.17,184.96,185.17,3611.0,173.9928,174.1339,173.9364,174.1339,3611.0
2019-12-03 12:10:00,185.13,185.19,185.0,185.01,3200.0,174.0963,174.1527,173.974,173.9834,3200.0
2019-12-03 12:15:00,185.03,185.17,184.96,185.17,2500.0,174.0022,174.1339,173.9364,174.1339,2500.0
2019-12-03 12:20:00,185.14,185.29,185.11,185.28,4668.0,174.1057,174.2467,174.0775,174.2373,4668.0
2019-12-03 12:25:00,185.25,185.25,185.15,185.15,2000.0,174.2091,174.2091,174.1151,174.1151,2000.0
2019-12-03 12:30:00,185.16,185.2,184.9,184.9,2107.0,174.1245,174.1621,173.88,173.88,2107.0
2019-12-03 12:35:00,184.93,184.93,184.78,184.86,3523.0,173.9082,173.9082,173.7671,173.8424,3523.0
2019-12-03 12:40:00,184.89,184.92,184.76,184.81,2824.0,173.8706,173.8988,173.7483,173.7953,2824.0
2019-12-03 12:45:00,184.79,184.93,184.79,184.93,5045.0,173.7765,173.9082,173.7765,173.9082,5045.0
2019-12-03 12:50:00,184.99,185.08,184.93,185.08,4176.0,173.9646,174.0492,173.9082,174.0492,4176.0
2019-12-03 12:55:00,185.0,185.13,184.97,185.08,3445.0,173.974,174.0963,173.9458,174.0492,3445.0
2019-12-03 13:00:00,185.06,185.26,185.06,185.25,4033.0,174.0304,174.2185,174.0304,174.2091,4033.0
2019-12-03 13:05:00,185.2,185.26,185.08,185.25,5809.0,174.1621,174.2185,174.0492,174.2091,5809.0
2019-12-03 13:10:00,185.22,185.48,185.21,185.48,4443.0,174.1809,174.4254,174.1715,174.4254,4443.0
2019-12-03 13:15:00,185.5,185.5,185.26,185.33,2831.0,174.4442,174.4442,174.2185,174.2843,2831.0
2019-12-03 13:20:00,185.32,185.47,185.31,185.38,2890.0,174.2749,174.416,174.2655,174.3314,2890.0
2019-12-03 13:25:00,185.35,185.53,185.29,185.5,4205.0,174.3032,174.4724,174.2467,174.4442,4205.0
2019-12-03 13:30:00,185.44,185.58,185.44,185.54,3008.0,174.3878,174.5194,174.3878,174.4818,3008.0
2019-12-03 13:35:00,185.52,185.55,185.45,185.51,3482.0,174.463,174.4912,174.3972,174.4536,3482.0
2019-12-03 13:40:00,185.49,185.56,185.36,185.39,4103.0,174.4348,174.5006,174.3126,174.3408,4103.0
2019-12-03 13:45:00,185.36,185.52,185.36,185.52,3314.0,174.3126,174.463,174.3126,174.463,3314.0
2019-12-03 13:50:00,185.46,185.62,185.37,185.58,4937.0,174.4066,174.5571,174.322,174.5194,4937.0
2019-12-03 13:55:00,185.59,185.6,185.36,185.39,4350.0,174.5288,174.5383,174.3126,174.3408,4350.0
2019-12-03 14:00:00,185.4,185.49,185.36,185.47,4059.0,174.3502,174.4348,174.3126,174.416,4059.0
2019-12-03 14:05:00,185.48,185.49,185.15,185.15,6522.0,174.4254,174.4348,174.1151,174.1151,6522.0
2019-12-03 14:10:00,185.08,185.13,185.0,185.01,2501.0,174.0492,174.0963,173.974,173.9834,2501.0
2019-12-03 14:15:00,185.04,185.07,184.86,184.96,5756.0,174.0116,174.0398,173.8424,173.9364,5756.0
2019-12-03 14:20:00,184.93,185.03,184.85,185.03,3601.0,173.9082,174.0022,173.833,174.0022,3601.0
2019-12-03 14:25:00,184.97,184.98,184.85,184.85,4611.0,173.9458,173.9552,173.833,173.833,4611.0
2019-12-03 14:30:00,184.87,184.91,184.73,184.9,3749.0,173.8518,173.8894,173.7201,173.88,3749.0
2019-12-03 14:35:00,184.9,184.93,184.85,184.92,3798.0,173.88,173.9082,173.833,173.8988,3798.0
2019-12-03 14:40:00,184.92,185.14,184.92,185.01,3411.0,173.8988,174.1057,173.8988,173.9834,3411.0
2019-12-03 14:45:00,184.91,184.99,184.91,184.95,2530.0,173.8894,173.9646,173.8894,173.927,2530.0
2019-12-03 14:50:00,184.94,184.97,184.87,184.97,3262.0,173.9176,173.9458,173.8518,173.9458,3262.0
2019-12-03 14:55:00,184.94,185.1,184.94,185.08,4128.0,173.9176,174.0681,173.9176,174.0492,4128.0
2019-12-03 15:00:00,185.2,185.26,185.05,185.09,7021.0,174.1621,174.2185,174.021,174.0586,7021.0
2019-12-03 15:05:00,185.1,185.23,185.08,185.13,5651.0,174.0681,174.1903,174.0492,174.0963,5651.0
2019-12-03 15:10:00,185.11,185.43,185.11,185.35,6420.0,174.0775,174.3784,174.0775,174.3032,6420.0
2019-12-03 15:15:00,185.39,185.45,185.33,185.41,5852.0,174.3408,174.3972,174.2843,174.3596,5852.0
2019-12-03 15:20:00,185.44,185.73,185.44,185.69,6859.0,174.3878,174.6605,174.3878,174.6229,6859.0
2019-12-03 15:25:00,185.69,185.7,185.5,185.57,10479.0,174.6229,174.6323,174.4442,174.51,10479.0
2019-12-03 15:30:00,185.56,185.64,185.47,185.61,8864.0,174.5006,174.5759,174.416,174.5477,8864.0
2019-12-03 15:35:00,185.59,185.59,185.42,185.47,12079.0,174.5288,174.5288,174.369,174.416,12079.0
2019-12-03 15:40:00,185.48,185.53,185.47,185.51,16411.0,174.4254,174.4724,174.416,174.4536,16411.0
2019-12-03 15:45:00,185.52,185.59,185.31,185.34,16447.0,174.463,174.5288,174.2655,174.2937,16447.0
2019-12-03 15:50:00,185.33,185.49,185.25,185.33,19521.0,174.2843,174.4348,174.2091,174.2843,19521.0
2019-12-03 15:55:00,185.34,185.57,185.29,185.34,44474.0,174.2937,174.51,174.2467,174.2937,44474.0
2019-12-04 09:30:00,185.97,186.44,185.57,186.25,31752.0,174.8862,175.3282,174.51,175.1495,31752.0
2019-12-04 09:35:00,186.0,186.52,185.91,186.45,16626.0,174.9144,175.4034,174.8298,175.3376,16626.0
2019-12-04 09:40:00,186.54,186.61,186.43,186.61,6727.0,175.4222,175.4881,175.3188,175.4881,6727.0
2019-12-04 09:45:00,187.06,187.3,187.01,187.24,5783.0,175.9112,176.1369,175.8642,176.0805,5783.0
2019-12-04 09:50:00,187.16,187.35,186.88,187.35,5804.0,176.0053,176.184,175.742,176.184,5804.0
2019-12-04 09:55:00,187.28,187.31,187.03,187.16,9411.0,176.1181,176.1463,175.883,176.0053,9411.0
2019-12-04 10:00:00,187.07,187.18,186.53,186.66,3943.0,175.9206,176.0241,175.4128,175.5351,3943.0
2019-12-04 10:05:00,186.56,186.9,186.35,186.55,6799.0,175.441,175.7608,175.2436,175.4316,6799.0
2019-12-04 10:10:00,186.56,186.6,185.98,185.99,8696.0,175.441,175.4787,174.8956,174.905,8696.0
2019-12-04 10:15:00,186.03,186.33,185.97,186.27,5925.0,174.9426,175.2247,174.8862,175.1683,5925.0
2019-12-04 10:20:00,186.33,186.33,186.02,186.02,2887.0,175.2247,175.2247,174.9332,174.9332,2887.0
2019-12-04 10:25:00,185.96,185.96,185.66,185.87,4951.0,174.8768,174.8768,174.5947,174.7922,4951.0
2019-12-04 10:30:00,185.87,186.09,185.7,186.04,3066.0,174.7922,174.999,174.6323,174.952,3066.0
2019-12-04 10:35:00,185.97,186.1,185.96,185.99,2589.0,174.8862,175.0085,174.8768,174.905,2589.0
2019-12-04 10:40:00,186.04,186.05,185.76,185.77,3239.0,174.952,174.9614,174.6887,174.6981,3239.0
2019-12-04 10:45:00,185.8,185.98,185.61,185.95,14102.0,174.7263,174.8956,174.5477,174.8674,14102.0
2019-12-04 10:50:00,185.94,186.01,185.79,185.79,8771.0,174.858,174.9238,174.7169,174.7169,8771.0
2019-12-04 10:55:00,185.86,185.89,185.61,185.71,5410.0,174.7828,174.811,174.5477,174.6417,5410.0
2019-12-04 11:00:00,185.67,185.67,185.42,185.51,3505.0,174.6041,174.6041,174.369,174.4536,3505.0
2019-12-04 11:05:00,185.44,185.54,185.33,185.34,4814.0,174.3878,174.4818,174.2843,174.2937,4814.0
2019-12-04 11:10:00,185.31,185.35,185.08,185.09,3768.0,174.2655,174.3032,174.0492,174.0586,3768.0
2019-12-04 11:15:00,185.13,185.25,185.1,185.23,6150.0,174.0963,174.2091,174.0681,174.1903,6150.0
2019-12-04 11:20:00,185.2,185.26,185.09,185.23,4560.0,174.1621,174.2185,174.0586,174.1903,4560.0
2019-12-04 11:25:00,185.23,185.26,185.1,185.14,1415.0,174.1903,174.2185,174.0681,174.1057,1415.0
2019-12-04 11:30:00,185.17,185.32,185.17,185.2,6427.0,174.1339,174.2749,174.1339,174.1621,6427.0
2019-12-04 11:35:00,185.25,185.34,185.2,185.26,3501.0,174.2091,174.2937,174.1621,174.2185,3501.0
2019-12-04 11:40:00,185.22,185.23,185.03,185.03,4759.0,174.1809,174.1903,174.0022,174.0022,4759.0
2019-12-04 11:45:00,185.04,185.24,185.03,185.21,4720.0,174.0116,174.1997,174.0022,174.1715,4720.0
2019-12-04 11:50:00,185.19,185.21,185.09,185.09,2596.0,174.1527,174.1715,174.0586,174.0586,2596.0
2019-12-04 11:55:00,185.09,185.15,185.05,185.09,2331.0,174.0586,174.1151,174.021,174.0586,2331.0
2019-12-04 12:00:00,185.09,185.09,184.95,184.99,7134.0,174.0586,174.0586,173.927,173.9646,7134.0
2019-12-04 12:05:00,185.03,185.12,184.97,184.97,2388.0,174.0022,174.0869,173.9458,173.9458,2388.0
2019-12-04 12:10:00,184.91,184.95,184.79,184.94,3063.0,173.8894,173.927,173.7765,173.9176,3063.0
2019-12-04 12:15:00,184.96,184.96,184.81,184.87,2229.0,173.9364,173.9364,173.7953,173.8518,2229.0
2019-12-04 12:20:00,184.9,184.9,184.73,184.79,3740.0,173.88,173.88,173.7201,173.7765,3740.0
2019-12-04 12:25:00,184.82,184.93,184.76,184.88,1225.0,173.8047,173.9082,173.7483,173.8612,1225.0
2019-12-04 12:30:00,184.89,184.89,184.69,184.72,2630.0,173.8706,173.8706,173.6825,173.7107,2630.0
2019-12-04 12:35:00,184.77,184.77,184.71,184.71,1150.0,173.7577,173.7577,173.7013,173.7013,1150.0
2019-12-04 12:40:00,184.71,184.74,184.66,184.67,1600.0,173.7013,173.7295,173.6543,173.6637,1600.0
2019-12-04 12:45:00,184.71,184.95,184.7,184.95,1365.0,173.7013,173.927,173.6919,173.927,1365.0
2019-12-04 12:50:00,184.95,185.22,184.91,185.16,1900.0,173.927,174.1809,173.8894,174.1245,1900.0
2019-12-04 12:55:00,185.18,185.2,185.1,185.1,2035.0,174.1433,174.1621,174.0681,174.0681,2035.0
2019-12-04 13:00:00,185.1,185.13,184.88,184.99,39057.0,174.0681,174.0963,173.8612,173.9646,39057.0
2019-12-04 13:05:00,184.95,184.96,184.77,184.8,7362.0,173.927,173.9364,173.7577,173.7859,7362.0
2019-12-04 13:10:00,184.79,184.79,184.64,184.72,2000.0,173.7765,173.7765,173.6355,173.7107,2000.0
2019-12-04 13:15:00,184.7,184.82,184.69,184.8,2006.0,173.6919,173.8047,173.6825,173.7859,2006.0
2019-12-04 13:20:00,184.83,184.89,184.55,184.77,22307.0,173.8141,173.8706,173.5508,173.7577,22307.0
2019-12-04 13:25:00,184.81,184.83,184.71,184.74,4987.0,173.7953,173.8141,173.7013,173.7295,4987.0
2019-12-04 13:30:00,184.75,184.85,184.66,184.71,5673.0,173.7389,173.833,173.6543,173.7013,5673.0
2019-12-04 13:35:00,184.67,184.78,184.59,184.7,2000.0,173.6637,173.7671,173.5884,173.6919,2000.0
2019-12-04 13:40:00,184.7,184.7,184.63,184.69,2066.0,173.6919,173.6919,173.6261,173.6825,2066.0
2019-12-04 13:45:00,184.72,184.75,184.62,184.7,2610.0,173.7107,173.7389,173.6167,173.6919,2610.0
2019-12-04 13:50:00,184.74,185.02,184.72,184.98,3843.0,173.7295,173.9928,173.7107,173.9552,3843.0
2019-12-04 13:55:00,184.95,184.96,184.84,184.86,4009.0,173.927,173.9364,173.8235,173.8424,4009.0
2019-12-04 14:00:00,184.86,185.05,184.86,185.05,3083.0,173.8424,174.021,173.8424,174.021,3083.0
2019-12-04 14:05:00,185.04,185.13,185.02,185.06,3099.0,174.0116,174.0963,173.9928,174.0304,3099.0
2019-12-04 14:10:00,185.09,185.15,185.08,185.15,2100.0,174.0586,174.1151,174.0492,174.1151,2100.0
2019-12-04 14:15:00,185.11,185.24,185.09,185.17,3967.0,174.0775,174.1997,174.0586,174.1339,3967.0
2019-12-04 14:20:00,185.17,185.37,185.14,185.35,2738.0,174.1339,174.322,174.1057,174.3032,2738.0
2019-12-04 14:25:00,185.34,185.36,185.24,185.36,4698.0,174.2937,174.3126,174.1997,174.3126,4698.0
2019-12-04 14:30:00,185.37,185.37,185.25,185.32,3488.0,174.322,174.322,174.2091,174.2749,3488.0
2019-12-04 14:35:00,185.31,185.34,185.3,185.3,2701.0,174.2655,174.2937,174.2561,174.2561,2701.0
2019-12-04 14:40:00,185.28,185.4,185.27,185.39,4699.0,174.2373,174.3502,174.2279,174.3408,4699.0
2019-12-04 14:45:00,185.38,185.39,185.28,185.3,2843.0,174.3314,174.3408,174.2373,174.2561,2843.0
2019-12-04 14:50:00,185.31,185.44,185.31,185.44,2859.0,174.2655,174.3878,174.2655,174.3878,2859.0
2019-12-04 14:55:00,185.41,185.44,185.33,185.34,3332.0,174.3596,174.3878,174.2843,174.2937,3332.0
2019-12-04 15:00:00,185.33,185.34,185.17,185.3,5103.0,174.2843,174.2937,174.1339,174.2561,5103.0
2019-12-04 15:05:00,185.31,185.36,185.25,185.25,4194.0,174.2655,174.3126,174.2091,174.2091,4194.0
2019-12-04 15:10:00,185.25,185.28,185.12,185.16,7250.0,174.2091,174.2373,174.0869,174.1245,7250.0
2019-12-04 15:15:00,185.17,185.28,185.13,185.2,3531.0,174.1339,174.2373,174.0963,174.1621,3531.0
2019-12-04 15:20:00,185.2,185.31,185.12,185.13,6386.0,174.1621,174.2655,174.0869,174.0963,6386.0
2019-12-04 15:25:00,185.09,185.17,185.05,185.15,3582.0,174.0586,174.1339,174.021,174.1151,3582.0
2019-12-04 15:30:00,185.12,185.13,184.46,184.58,17247.0,174.0869,174.0963,173.4662,173.579,17247.0
2019-12-04 15:35:00,184.58,184.58,184.34,184.41,13388.0,173.579,173.579,173.3533,173.4192,13388.0
2019-12-04 15:40:00,184.43,184.43,184.05,184.15,14308.0,173.438,173.438,173.0806,173.1747,14308.0
2019-12-04 15:45:00,184.16,184.22,183.89,184.22,30424.0,173.1841,173.2405,172.9302,173.2405,30424.0
2019-12-04 15:50:00,184.23,184.32,184.07,184.08,27223.0,173.2499,173.3345,173.0994,173.1088,27223.0
2019-12-04 15:55:00,184.11,184.22,183.79,183.94,54838.0,173.1371,173.2405,172.8361,172.9772,54838.0
2019-12-05 09:30:00,184.79,184.96,184.32,184.35,14612.0,173.7765,173.9364,173.3345,173.3628,14612.0
2019-12-05 09:35:00,184.27,184.96,184.21,184.96,1633.0,173.2875,173.9364,173.2311,173.9364,1633.0
2019-12-05 09:40:00,184.92,185.32,184.77,185.06,7473.0,173.8988,174.2749,173.7577,174.0304,7473.0
2019-12-05 09:45:00,185.06,185.1,184.77,184.89,1449.0,174.0304,174.0681,173.7577,173.8706,1449.0
2019-12-05 09:50:00,184.84,185.02,184.79,185.0,19670.0,173.8235,173.9928,173.7765,173.974,19670.0
2019-12-05 09:55:00,185.01,185.53,185.01,185.33,8575.0,173.9834,174.4724,173.9834,174.2843,8575.0
2019-12-05 10:00:00,185.22,185.26,185.11,185.18,8091.0,174.1809,174.2185,174.0775,174.1433,8091.0
2019-12-05 10:05:00,185.15,185.15,184.6,184.6,2514.0,174.1151,174.1151,173.5979,173.5979,2514.0
2019-12-05 10:10:00,184.15,184.73,184.13,184.73,4681.0,173.1747,173.7201,173.1559,173.7201,4681.0
2019-12-05 10:15:00,184.62,184.8,184.62,184.78,2488.0,173.6167,173.7859,173.6167,173.7671,2488.0
2019-12-05 10:20:00,184.7,184.72,184.57,184.72,4261.0,173.6919,173.7107,173.5696,173.7107,4261.0
2019-12-05 10:25:00,184.71,185.12,184.71,185.07,3605.0,173.7013,174.0869,173.7013,174.0398,3605.0
2019-12-05 10:30:00,185.16,185.26,185.07,185.26,993.0,174.1245,174.2185,174.0398,174.2185,993.0
2019-12-05 10:35:00,185.24,185.51,185.22,185.23,3529.0,174.1997,174.4536,174.1809,174.1903,3529.0
2019-12-05 10:40:00,185.14,185.34,185.14,185.19,1210.0,174.1057,174.2937,174.1057,174.1527,1210.0
2019-12-05 10:45:00,185.4,185.61,185.33,185.48,2465.0,174.3502,174.5477,174.2843,174.4254,2465.0
2019-12-05 10:50:00,185.53,185.81,185.46,185.81,7715.0,174.4724,174.7357,174.4066,174.7357,7715.0
2019-12-05 10:55:00,185.95,185.98,185.71,185.75,6024.0,174.8674,174.8956,174.6417,174.6793,6024.0
2019-12-05 11:00:00,185.78,185.86,185.53,185.75,12885.0,174.7075,174.7828,174.4724,174.6793,12885.0
2019-12-05 11:05:00,185.81,185.84,185.46,185.61,4613.0,174.7357,174.7639,174.4066,174.5477,4613.0
2019-12-05 11:10:00,185.56,185.87,185.44,185.73,4566.0,174.5006,174.7922,174.3878,174.6605,4566.0
2019-12-05 11:15:00,185.78,186.01,185.77,186.0,11280.0,174.7075,174.9238,174.6981,174.9144,11280.0
2019-12-05 11:20:00,185.98,186.05,185.74,185.77,9055.0,174.8956,174.9614,174.6699,174.6981,9055.0
2019-12-05 11:25:00,185.76,185.93,185.6,185.93,10007.0,174.6887,174.8486,174.5383,174.8486,10007.0
2019-12-05 11:30:00,185.93,186.03,185.83,185.92,9728.0,174.8486,174.9426,174.7545,174.8392,9728.0
2019-12-05 11:35:00,185.9,186.01,185.64,185.78,29746.0,174.8204,174.9238,174.5759,174.7075,29746.0
2019-12-05 11:40:00,185.78,185.8,185.58,185.59,9514.0,174.7075,174.7263,174.5194,174.5288,9514.0
2019-12-05 11:45:00,185.61,185.71,185.59,185.63,22338.0,174.5477,174.6417,174.5288,174.5665,22338.0
2019-12-05 11:50:00,185.6,185.67,185.57,185.63,2621.0,174.5383,174.6041,174.51,174.5665,2621.0
2019-12-05 11:55:00,185.74,185.82,185.71,185.73,2234.0,174.6699,174.7451,174.6417,174.6605,2234.0
2019-12-05 12:00:00,185.75,185.81,185.67,185.67,3668.0,174.6793,174.7357,174.6041,174.6041,3668.0
2019-12-05 12:05:00,185.63,185.67,185.6,185.67,1980.0,174.5665,174.6041,174.5383,174.6041,1980.0
2019-12-05 12:10:00,185.6,185.6,185.42,185.42,3846.0,174.5383,174.5383,174.369,174.369,3846.0
2019-12-05 12:15:00,185.39,185.6,185.32,185.59,3347.0,174.3408,174.5383,174.2749,174.5288,3347.0
2019-12-05 12:20:00,185.53,185.63,185.47,185.47,3866.0,174.4724,174.5665,174.416,174.416,3866.0
2019-12-05 12:25:00,185.47,185.52,185.4,185.42,1513.0,174.416,174.463,174.3502,174.369,1513.0
2019-12-05 12:30:00,185.43,185.43,185.11,185.11,3395.0,174.3784,174.3784,174.0775,174.0775,3395.0
2019-12-05 12:35:00,185.1,185.21,185.1,185.19,1855.0,174.0681,174.1715,174.0681,174.1527,1855.0
2019-12-05 12:40:00,185.26,185.26,185.08,185.21,7069.0,174.2185,174.2185,174.0492,174.1715,7069.0
2019-12-05 12:45:00,185.26,185.28,185.15,185.19,6293.0,174.2185,174.2373,174.1151,174.1527,6293.0
2019-12-05 12:50:00,185.18,185.23,185.16,185.17,1535.0,174.1433,174.1903,174.1245,174.1339,1535.0
2019-12-05 12:55:00,185.23,185.25,185.17,185.18,2101.0,174.1903,174.2091,174.1339,174.1433,2101.0
2019-12-05 13:00:00,185.14,185.14,184.98,185.0,3490.0,174.1057,174.1057,173.9552,173.974,3490.0
2019-12-05 13:05:00,184.98,185.05,184.97,184.97,1578.0,173.9552,174.021,173.9458,173.9458,1578.0
2019-12-05 13:10:00,185.01,185.25,185.01,185.2,2605.0,173.9834,174.2091,173.9834,174.1621,2605.0
2019-12-05 13:15:00,185.21,185.26,185.08,185.08,3226.0,174.1715,174.2185,174.0492,174.0492,3226.0
2019-12-05 13:20:00,185.1,185.27,185.1,185.2,3944.0,174.0681,174.2279,174.0681,174.1621,3944.0
2019-12-05 13:25:00,185.18,185.18,185.09,185.12,3854.0,174.1433,174.1433,174.0586,174.0869,3854.0
2019-12-05 13:30:00,185.09,185.19,185.01,185.01,5646.0,174.0586,174.1527,173.9834,173.9834,5646.0
2019-12-05 13:35:00,184.98,185.24,184.98,185.21,4789.0,173.9552,174.1997,173.9552,174.1715,4789.0
2019-12-05 13:40:00,185.2,185.34,185.15,185.34,5729.0,174.1621,174.2937,174.1151,174.2937,5729.0
2019-12-05 13:45:00,185.35,185.35,185.21,185.22,7537.0,174.3032,174.3032,174.1715,174.1809,7537.0
2019-12-05 13:50:00,185.2,185.38,185.2,185.33,5863.0,174.1621,174.3314,174.1621,174.2843,5863.0
2019-12-05 13:55:00,185.37,185.43,185.26,185.27,5508.0,174.322,174.3784,174.2185,174.2279,5508.0
2019-12-05 14:00:00,185.24,185.27,185.16,185.25,7655.0,174.1997,174.2279,174.1245,174.2091,7655.0
2019-12-05 14:05:00,185.27,185.55,185.25,185.55,6232.0,174.2279,174.4912,174.2091,174.4912,6232.0
2019-12-05 14:10:00,185.54,185.64,185.48,185.62,7689.0,174.4818,174.5759,174.4254,174.5571,7689.0
2019-12-05 14:15:00,185.58,185.65,185.54,185.54,9006.0,174.5194,174.5853,174.4818,174.4818,9006.0
2019-12-05 14:20:00,185.56,185.59,185.5,185.52,3400.0,174.5006,174.5288,174.4442,174.463,3400.0
2019-12-05 14:25:00,185.49,185.61,185.45,185.61,8986.0,174.4348,174.5477,174.3972,174.5477,8986.0
2019-12-05 14:30:00,185.59,185.6,185.42,185.47,4491.0,174.5288,174.5383,174.369,174.416,4491.0
2019-12-05 14:35:00,185.51,185.58,185.49,185.53,5316.0,174.4536,174.5194,174.4348,174.4724,5316.0
2019-12-05 14:40:00,185.55,185.57,185.48,185.55,4960.0,174.4912,174.51,174.4254,174.4912,4960.0
2019-12-05 14:45:00,185.55,185.55,185.31,185.39,6162.0,174.4912,174.4912,174.2655,174.3408,6162.0
2019-12-05 14:50:00,185.43,185.43,185.34,185.42,7494.0,174.3784,174.3784,174.2937,174.369,7494.0
2019-12-05 14:55:00,185.4,185.45,184.95,185.22,11067.0,174.3502,174.3972,173.927,174.1809,11067.0
2019-12-05 15:00:00,185.19,185.37,185.16,185.35,6018.0,174.1527,174.322,174.1245,174.3032,6018.0
2019-12-05 15:05:00,185.38,185.43,185.31,185.32,5200.0,174.3314,174.3784,174.2655,174.2749,5200.0
2019-12-05 15:10:00,185.31,185.42,185.27,185.39,6391.0,174.2655,174.369,174.2279,174.3408,6391.0
2019-12-05 15:15:00,185.39,185.42,185.33,185.39,8142.0,174.3408,174.369,174.2843,174.3408,8142.0
2019-12-05 15:20:00,185.39,185.53,185.38,185.45,17118.0,174.3408,174.4724,174.3314,174.3972,17118.0
2019-12-05 15:25:00,185.47,185.49,185.39,185.49,10568.0,174.416,174.4348,174.3408,174.4348,10568.0
2019-12-05 15:30:00,185.47,185.5,185.44,185.5,8221.0,174.416,174.4442,174.3878,174.4442,8221.0
2019-12-05 15:35:00,185.49,185.53,185.47,185.5,8867.0,174.4348,174.4724,174.416,174.4442,8867.0
2019-12-05 15:40:00,185.5,185.52,185.4,185.41,10287.0,174.4442,174.463,174.3502,174.3596,10287.0
2019-12-05 15:45:00,185.41,185.49,185.37,185.37,10511.0,174.3596,174.4348,174.322,174.322,10511.0
2019-12-05 15:50:00,185.35,185.39,185.04,185.06,23307.0,174.3032,174.3408,174.0116,174.0304,23307.0
2019-12-05 15:55:00,185.06,185.1,184.82,185.06,57476.0,174.0304,174.0681,173.8047,174.0304,57476.0
2019-12-06 09:30:00,187.13,187.59,186.76,187.39,27676.0,175.9771,176.4096,175.6291,176.2216,27676.0
2019-12-06 09:35:00,187.53,187.91,187.17,187.37,5934.0,176.3532,176.7106,176.0147,176.2028,5934.0
2019-12-06 09:40:00,187.28,187.51,187.16,187.42,8475.0,176.1181,176.3344,176.0053,176.2498,8475.0
2019-12-06 09:45:00,187.44,187.58,187.35,187.52,3112.0,176.2686,176.4002,176.184,176.3438,3112.0
2019-12-06 09:50:00,187.64,187.8,187.26,187.29,4577.0,176.4567,176.6071,176.0993,176.1275,4577.0
2019-12-06 09:55:00,187.24,187.28,187.02,187.22,3448.0,176.0805,176.1181,175.8736,176.0617,3448.0
2019-12-06 10:00:00,187.13,187.41,187.02,187.21,5089.0,175.9771,176.2404,175.8736,176.0523,5089.0
2019-12-06 10:05:00,187.2,187.25,186.99,187.25,6128.0,176.0429,176.0899,175.8454,176.0899,6128.0
2019-12-06 10:10:00,187.29,187.44,187.24,187.38,1940.0,176.1275,176.2686,176.0805,176.2122,1940.0
2019-12-06 10:15:00,187.38,187.49,187.04,187.11,5603.0,176.2122,176.3156,175.8924,175.9583,5603.0
2019-12-06 10:20:00,187.28,187.31,187.15,187.18,7510.0,176.1181,176.1463,175.9959,176.0241,7510.0
2019-12-06 10:25:00,187.12,187.42,187.01,187.35,6051.0,175.9677,176.2498,175.8642,176.184,6051.0
2019-12-06 10:30:00,187.38,187.51,187.33,187.42,6345.0,176.2122,176.3344,176.1651,176.2498,6345.0
2019-12-06 10:35:00,187.47,187.47,187.36,187.41,3500.0,176.2968,176.2968,176.1934,176.2404,3500.0
2019-12-06 10:40:00,187.44,187.5,187.32,187.44,1700.0,176.2686,176.325,176.1557,176.2686,1700.0
2019-12-06 10:45:00,187.38,187.38,187.3,187.32,2798.0,176.2122,176.2122,176.1369,176.1557,2798.0
2019-12-06 10:50:00,187.27,187.32,187.18,187.25,8623.0,176.1087,176.1557,176.0241,176.0899,8623.0
2019-12-06 10:55:00,187.21,187.21,187.0,187.09,8124.0,176.0523,176.0523,175.8548,175.9394,8124.0
2019-12-06 11:00:00,187.1,187.15,187.01,187.11,4627.0,175.9489,175.9959,175.8642,175.9583,4627.0
2019-12-06 11:05:00,187.11,187.12,187.0,187.05,8274.0,175.9583,175.9677,175.8548,175.9018,8274.0
2019-12-06 11:10:00,187.0,187.03,186.93,187.0,18617.0,175.8548,175.883,175.789,175.8548,18617.0
2019-12-06 11:15:00,186.98,187.04,186.97,187.04,3853.0,175.836,175.8924,175.8266,175.8924,3853.0
2019-12-06 11:20:00,187.02,187.12,187.02,187.08,1319.0,175.8736,175.9677,175.8736,175.93,1319.0
2019-12-06 11:25:00,187.08,187.29,187.07,187.29,3399.0,175.93,176.1275,175.9206,176.1275,3399.0
2019-12-06 11:30:00,187.31,187.32,187.15,187.22,4803.0,176.1463,176.1557,175.9959,176.0617,4803.0
2019-12-06 11:35:00,187.22,187.43,187.21,187.37,3608.0,176.0617,176.2592,176.0523,176.2028,3608.0
2019-12-06 11:40:00,187.4,187.45,187.28,187.35,3484.0,176.231,176.278,176.1181,176.184,3484.0
2019-12-06 11:45:00,187.32,187.32,187.23,187.24,3034.0,176.1557,176.1557,176.0711,176.0805,3034.0
2019-12-06 11:50:00,187.19,187.19,186.95,187.07,3658.0,176.0335,176.0335,175.8078,175.9206,3658.0
2019-12-06 11:55:00,187.05,187.1,186.96,187.1,5988.0,175.9018,175.9489,175.8172,175.9489,5988.0
2019-12-06 12:00:00,187.1,187.1,187.0,187.02,1679.0,175.9489,175.9489,175.8548,175.8736,1679.0
2019-12-06 12:05:00,187.0,187.09,186.98,186.99,3090.0,175.8548,175.9394,175.836,175.8454,3090.0
2019-12-06 12:10:00,187.03,187.06,186.97,187.06,7520.0,175.883,175.9112,175.8266,175.9112,7520.0
2019-12-06 12:15:00,187.06,187.18,187.04,187.18,2745.0,175.9112,176.0241,175.8924,176.0241,2745.0
2019-12-06 12:20:00,187.18,187.24,187.09,187.13,3146.0,176.0241,176.0805,175.9394,175.9771,3146.0
2019-12-06 12:25:00,187.02,187.09,187.02,187.05,1738.0,175.8736,175.9394,175.8736,175.9018,1738.0
2019-12-06 12:30:00,187.06,187.09,186.96,187.0,8658.0,175.9112,175.9394,175.8172,175.8548,8658.0
2019-12-06 12:35:00,187.0,187.05,186.97,187.05,4953.0,175.8548,175.9018,175.8266,175.9018,4953.0
2019-12-06 12:40:00,187.06,187.06,186.99,187.0,2143.0,175.9112,175.9112,175.8454,175.8548,2143.0
2019-12-06 12:45:00,187.03,187.1,187.02,187.06,2262.0,175.883,175.9489,175.8736,175.9112,2262.0
2019-12-06 12:50:00,187.05,187.11,187.0,187.09,3573.0,175.9018,175.9583,175.8548,175.9394,3573.0
2019-12-06 12:55:00,187.14,187.14,187.1,187.13,906.0,175.9865,175.9865,175.9489,175.9771,906.0
2019-12-06 13:00:00,187.12,187.12,187.05,187.05,716.0,175.9677,175.9677,175.9018,175.9018,716.0
2019-12-06 13:05:00,187.06,187.06,187.0,187.02,6326.0,175.9112,175.9112,175.8548,175.8736,6326.0
2019-12-06 13:10:00,187.01,187.03,187.0,187.01,3602.0,175.8642,175.883,175.8548,175.8642,3602.0
2019-12-06 13:15:00,187.0,187.04,186.91,187.04,14805.0,175.8548,175.8924,175.7702,175.8924,14805.0
2019-12-06 13:20:00,187.04,187.08,186.96,187.02,6902.0,175.8924,175.93,175.8172,175.8736,6902.0
2019-12-06 13:25:00,187.04,187.04,186.7,186.72,7257.0,175.8924,175.8924,175.5727,175.5915,7257.0
2019-12-06 13:30:00,186.72,186.79,186.67,186.7,3772.0,175.5915,175.6573,175.5445,175.5727,3772.0
2019-12-06 13:35:00,186.73,186.79,186.65,186.73,2900.0,175.6009,175.6573,175.5257,175.6009,2900.0
2019-12-06 13:40:00,186.74,186.76,186.72,186.73,1111.0,175.6103,175.6291,175.5915,175.6009,1111.0
2019-12-06 13:45:00,186.76,186.78,186.65,186.69,1832.0,175.6291,175.6479,175.5257,175.5633,1832.0
2019-12-06 13:50:00,186.64,186.66,186.43,186.44,2613.0,175.5163,175.5351,175.3188,175.3282,2613.0
2019-12-06 13:55:00,186.39,186.51,186.39,186.5,3096.0,175.2812,175.394,175.2812,175.3846,3096.0
2019-12-06 14:00:00,186.5,186.6,186.48,186.6,1301.0,175.3846,175.4787,175.3658,175.4787,1301.0
2019-12-06 14:05:00,186.62,186.66,186.44,186.46,1703.0,175.4975,175.5351,175.3282,175.347,1703.0
2019-12-06 14:10:00,186.45,186.45,186.3,186.31,2236.0,175.3376,175.3376,175.1965,175.2059,2236.0
2019-12-06 14:15:00,186.27,186.28,186.15,186.24,2555.0,175.1683,175.1777,175.0555,175.1401,2555.0
2019-12-06 14:20:00,186.24,186.33,186.21,186.3,3262.0,175.1401,175.2247,175.1119,175.1965,3262.0
2019-12-06 14:25:00,186.32,186.35,186.31,186.35,1077.0,175.2153,175.2436,175.2059,175.2436,1077.0
2019-12-06 14:30:00,186.38,186.38,186.28,186.29,2275.0,175.2718,175.2718,175.1777,175.1871,2275.0
2019-12-06 14:35:00,186.28,186.28,186.19,186.27,2928.0,175.1777,175.1777,175.0931,175.1683,2928.0
2019-12-06 14:40:00,186.27,186.34,186.26,186.34,2089.0,175.1683,175.2341,175.1589,175.2341,2089.0
2019-12-06 14:45:00,186.31,186.39,186.29,186.39,2029.0,175.2059,175.2812,175.1871,175.2812,2029.0
2019-12-06 14:50:00,186.31,186.33,186.3,186.31,916.0,175.2059,175.2247,175.1965,175.2059,916.0
2019-12-06 14:55:00,186.29,186.33,186.28,186.31,1468.0,175.1871,175.2247,175.1777,175.2059,1468.0
2019-12-06 15:00:00,186.32,186.37,186.31,186.32,1709.0,175.2153,175.2624,175.2059,175.2153,1709.0
2019-12-06 15:05:00,186.3,186.33,186.24,186.31,3567.0,175.1965,175.2247,175.1401,175.2059,3567.0
2019-12-06 15:10:00,186.26,186.35,186.24,186.3,1900.0,175.1589,175.2436,175.1401,175.1965,1900.0
2019-12-06 15:15:00,186.29,186.48,186.28,186.48,2156.0,175.1871,175.3658,175.1777,175.3658,2156.0
2019-12-06 15:20:00,186.47,186.6,186.41,186.6,3070.0,175.3564,175.4787,175.3,175.4787,3070.0
2019-12-06 15:25:00,186.61,186.61,186.49,186.55,3433.0,175.4881,175.4881,175.3752,175.4316,3433.0
2019-12-06 15:30:00,186.52,186.6,186.52,186.59,4251.0,175.4034,175.4787,175.4034,175.4692,4251.0
2019-12-06 15:35:00,186.56,186.62,186.51,186.62,5839.0,175.441,175.4975,175.394,175.4975,5839.0
2019-12-06 15:40:00,186.65,186.68,186.52,186.56,6870.0,175.5257,175.5539,175.4034,175.441,6870.0
2019-12-06 15:45:00,186.53,186.62,186.43,186.44,7212.0,175.4128,175.4975,175.3188,175.3282,7212.0
2019-12-06 15:50:00,186.44,186.46,186.08,186.12,12304.0,175.3282,175.347,174.9896,175.0273,12304.0
2019-12-06 15:55:00,186.18,186.44,186.05,186.4,27774.0,175.0837,175.3282,174.9614,175.2906,27774.0
2019-12-09 09:30:00,186.0,186.59,186.0,186.49,23801.0,174.9144,175.4692,174.9144,175.3752,23801.0
2019-12-09 09:35:00,186.53,186.53,186.13,186.23,1800.0,175.4128,175.4128,175.0367,175.1307,1800.0
2019-12-09 09:40:00,186.34,186.49,186.31,186.42,1533.0,175.2341,175.3752,175.2059,175.3094,1533.0
2019-12-09 09:45:00,186.33,186.34,186.19,186.31,10928.0,175.2247,175.2341,175.0931,175.2059,10928.0
2019-12-09 09:50:00,186.33,186.57,186.27,186.27,2561.0,175.2247,175.4504,175.1683,175.1683,2561.0
2019-12-09 09:55:00,186.3,186.51,186.2,186.44,4289.0,175.1965,175.394,175.1025,175.3282,4289.0
2019-12-09 10:00:00,186.5,186.52,186.22,186.39,9165.0,175.3846,175.4034,175.1213,175.2812,9165.0
2019-12-09 10:05:00,186.36,186.42,186.24,186.24,2372.0,175.253,175.3094,175.1401,175.1401,2372.0
2019-12-09 10:10:00,186.24,186.4,186.17,186.17,3385.0,175.1401,175.2906,175.0743,175.0743,3385.0
2019-12-09 10:15:00,186.23,186.35,186.22,186.35,1632.0,175.1307,175.2436,175.1213,175.2436,1632.0
2019-12-09 10:20:00,186.38,186.38,185.94,185.94,9615.0,175.2718,175.2718,174.858,174.858,9615.0
2019-12-09 10:25:00,185.87,185.98,185.76,185.98,4732.0,174.7922,174.8956,174.6887,174.8956,4732.0
2019-12-09 10:30:00,185.91,185.99,185.86,185.99,7641.0,174.8298,174.905,174.7828,174.905,7641.0
2019-12-09 10:35:00,185.97,186.12,185.91,186.07,2909.0,174.8862,175.0273,174.8298,174.9802,2909.0
2019-12-09 10:40:00,185.95,185.96,185.8,185.96,2308.0,174.8674,174.8768,174.7263,174.8768,2308.0
2019-12-09 10:45:00,185.89,185.95,185.81,185.81,1300.0,174.811,174.8674,174.7357,174.7357,1300.0
2019-12-09 10:50:00,185.78,185.79,185.61,185.61,900.0,174.7075,174.7169,174.5477,174.5477,900.0
2019-12-09 10:55:00,185.66,185.8,185.59,185.72,2600.0,174.5947,174.7263,174.5288,174.6511,2600.0
2019-12-09 11:00:00,185.71,185.71,185.43,185.45,3000.0,174.6417,174.6417,174.3784,174.3972,3000.0
2019-12-09 11:05:00,185.4,185.44,185.35,185.35,2583.0,174.3502,174.3878,174.3032,174.3032,2583.0
2019-12-09 11:10:00,185.35,185.5,185.22,185.48,3544.0,174.3032,174.4442,174.1809,174.4254,3544.0
2019-12-09 11:15:00,185.48,185.54,185.4,185.41,4195.0,174.4254,174.4818,174.3502,174.3596,4195.0
2019-12-09 11:20:00,185.33,185.33,185.23,185.28,3303.0,174.2843,174.2843,174.1903,174.2373,3303.0
2019-12-09 11:25:00,185.27,185.5,185.24,185.46,6385.0,174.2279,174.4442,174.1997,174.4066,6385.0
2019-12-09 11:30:00,185.46,185.63,185.4,185.59,2612.0,174.4066,174.5665,174.3502,174.5288,2612.0
2019-12-09 11:35:00,185.58,185.64,185.47,185.64,2300.0,174.5194,174.5759,174.416,174.5759,2300.0
2019-12-09 11:40:00,185.64,185.64,185.5,185.61,3600.0,174.5759,174.5759,174.4442,174.5477,3600.0
2019-12-09 11:45:00,185.63,185.63,185.48,185.6,4422.0,174.5665,174.5665,174.4254,174.5383,4422.0
2019-12-09 11:50:00,185.56,185.56,185.47,185.47,2701.0,174.5006,174.5006,174.416,174.416,2701.0
2019-12-09 11:55:00,185.45,185.5,185.44,185.48,2411.0,174.3972,174.4442,174.3878,174.4254,2411.0
2019-12-09 12:00:00,185.48,185.53,185.45,185.48,1308.0,174.4254,174.4724,174.3972,174.4254,1308.0
2019-12-09 12:05:00,185.49,185.52,185.4,185.42,1849.0,174.4348,174.463,174.3502,174.369,1849.0
2019-12-09 12:10:00,185.31,185.32,185.22,185.25,2028.0,174.2655,174.2749,174.1809,174.2091,2028.0
2019-12-09 12:15:00,185.22,185.25,185.16,185.22,2473.0,174.1809,174.2091,174.1245,174.1809,2473.0
2019-12-09 12:20:00,185.17,185.17,185.1,185.14,2538.0,174.1339,174.1339,174.0681,174.1057,2538.0
2019-12-09 12:25:00,185.09,185.2,185.09,185.12,4000.0,174.0586,174.1621,174.0586,174.0869,4000.0
2019-12-09 12:30:00,185.13,185.13,184.97,184.99,4277.0,174.0963,174.0963,173.9458,173.9646,4277.0
2019-12-09 12:35:00,185.02,185.05,184.98,185.05,1500.0,173.9928,174.021,173.9552,174.021,1500.0
2019-12-09 12:40:00,185.06,185.06,184.91,184.92,1100.0,174.0304,174.0304,173.8894,173.8988,1100.0
2019-12-09 12:45:00,184.94,184.94,184.85,184.85,2037.0,173.9176,173.9176,173.833,173.833,2037.0
2019-12-09 12:50:00,184.88,184.93,184.88,184.89,1370.0,173.8612,173.9082,173.8612,173.8706,1370.0
2019-12-09 12:55:00,184.9,185.0,184.9,185.0,1354.0,173.88,173.974,173.88,173.974,1354.0
2019-12-09 13:00:00,185.0,185.24,185.0,185.23,2124.0,173.974,174.1997,173.974,174.1903,2124.0
2019-12-09 13:05:00,185.2,185.2,185.11,185.12,1379.0,174.1621,174.1621,174.0775,174.0869,1379.0
2019-12-09 13:10:00,185.04,185.05,184.99,185.05,900.0,174.0116,174.021,173.9646,174.021,900.0
2019-12-09 13:15:00,185.03,185.09,184.95,185.09,2323.0,174.0022,174.0586,173.927,174.0586,2323.0
2019-12-09 13:20:00,185.02,185.09,185.01,185.06,1573.0,173.9928,174.0586,173.9834,174.0304,1573.0
2019-12-09 13:25:00,185.07,185.08,184.88,184.94,2519.0,174.0398,174.0492,173.8612,173.9176,2519.0
2019-12-09 13:30:00,184.98,185.01,184.9,184.97,1000.0,173.9552,173.9834,173.88,173.9458,1000.0
2019-12-09 13:35:00,184.91,185.08,184.9,185.04,3816.0,173.8894,174.0492,173.88,174.0116,3816.0
2019-12-09 13:40:00,185.05,185.14,185.03,185.13,3700.0,174.021,174.1057,174.0022,174.0963,3700.0
2019-12-09 13:45:00,185.13,185.14,185.06,185.14,2603.0,174.0963,174.1057,174.0304,174.1057,2603.0
2019-12-09 13:50:00,185.14,185.14,185.02,185.13,2227.0,174.1057,174.1057,173.9928,174.0963,2227.0
2019-12-09 13:55:00,185.16,185.26,185.14,185.17,2688.0,174.1245,174.2185,174.1057,174.1339,2688.0
2019-12-09 14:00:00,185.17,185.17,185.07,185.08,3056.0,174.1339,174.1339,174.0398,174.0492,3056.0
2019-12-09 14:05:00,185.06,185.06,184.77,184.83,4761.0,174.0304,174.0304,173.7577,173.8141,4761.0
2019-12-09 14:10:00,184.83,184.94,184.82,184.92,6648.0,173.8141,173.9176,173.8047,173.8988,6648.0
2019-12-09 14:15:00,184.88,184.91,184.83,184.89,4384.0,173.8612,173.8894,173.8141,173.8706,4384.0
2019-12-09 14:20:00,184.9,184.95,184.84,184.95,3557.0,173.88,173.927,173.8235,173.927,3557.0
2019-12-09 14:25:00,184.93,184.98,184.87,184.98,3413.0,173.9082,173.9552,173.8518,173.9552,3413.0
2019-12-09 14:30:00,184.96,185.14,184.96,185.14,3268.0,173.9364,174.1057,173.9364,174.1057,3268.0
2019-12-09 14:35:00,185.17,185.2,185.14,185.18,5885.0,174.1339,174.1621,174.1057,174.1433,5885.0
2019-12-09 14:40:00,185.16,185.33,185.15,185.32,7016.0,174.1245,174.2843,174.1151,174.2749,7016.0
2019-12-09 14:45:00,185.33,185.49,185.31,185.46,3212.0,174.2843,174.4348,174.2655,174.4066,3212.0
2019-12-09 14:50:00,185.47,185.55,185.42,185.43,2999.0,174.416,174.4912,174.369,174.3784,2999.0
2019-12-09 14:55:00,185.44,185.44,185.33,185.33,4095.0,174.3878,174.3878,174.2843,174.2843,4095.0
2019-12-09 15:00:00,185.35,185.4,185.26,185.34,3288.0,174.3032,174.3502,174.2185,174.2937,3288.0
2019-12-09 15:05:00,185.33,185.38,185.32,185.35,9396.0,174.2843,174.3314,174.2749,174.3032,9396.0
2019-12-09 15:10:00,185.34,185.34,185.28,185.33,3149.0,174.2937,174.2937,174.2373,174.2843,3149.0
2019-12-09 15:15:00,185.31,185.39,185.29,185.38,3773.0,174.2655,174.3408,174.2467,174.3314,3773.0
2019-12-09 15:20:00,185.39,185.39,185.27,185.32,4540.0,174.3408,174.3408,174.2279,174.2749,4540.0
2019-12-09 15:25:00,185.32,185.41,185.3,185.39,3100.0,174.2749,174.3596,174.2561,174.3408,3100.0
2019-12-09 15:30:00,185.37,185.37,185.2,185.23,5678.0,174.322,174.322,174.1621,174.1903,5678.0
2019-12-09 15:35:00,185.2,185.25,185.04,185.13,10622.0,174.1621,174.2091,174.0116,174.0963,10622.0
2019-12-09 15:40:00,185.11,185.28,185.08,185.25,11781.0,174.0775,174.2373,174.0492,174.2091,11781.0
2019-12-09 15:45:00,185.27,185.33,185.2,185.21,10268.0,174.2279,174.2843,174.1621,174.1715,10268.0
2019-12-09 15:50:00,185.21,185.26,185.12,185.13,13279.0,174.1715,174.2185,174.0869,174.0963,13279.0
2019-12-09 15:55:00,185.13,185.28,185.1,185.21,28061.0,174.0963,174.2373,174.0681,174.1715,28061.0
2019-12-10 09:30:00,185.82,186.08,185.02,185.82,22633.0,174.7451,174.9896,173.9928,174.7451,22633.0
2019-12-10 09:35:00,185.86,186.09,185.55,185.76,8485.0,174.7828,174.999,174.4912,174.6887,8485.0
2019-12-10 09:40:00,185.81,185.93,185.76,185.84,2818.0,174.7357,174.8486,174.6887,174.7639,2818.0
2019-12-10 09:45:00,185.93,186.17,185.9,186.11,9577.0,174.8486,175.0743,174.8204,175.0179,9577.0
2019-12-10 09:50:00,186.18,186.44,186.17,186.23,6000.0,175.0837,175.3282,175.0743,175.1307,6000.0
2019-12-10 09:55:00,186.32,186.6,186.29,186.39,3123.0,175.2153,175.4787,175.1871,175.2812,3123.0
2019-12-10 10:00:00,186.31,186.38,186.07,186.25,13201.0,175.2059,175.2718,174.9802,175.1495,13201.0
2019-12-10 10:05:00,186.23,186.48,186.1,186.25,10404.0,175.1307,175.3658,175.0085,175.1495,10404.0
2019-12-10 10:10:00,186.16,186.37,186.16,186.27,3621.0,175.0649,175.2624,175.0649,175.1683,3621.0
2019-12-10 10:15:00,186.31,186.55,186.27,186.49,7326.0,175.2059,175.4316,175.1683,175.3752,7326.0
2019-12-10 10:20:00,186.47,186.7,186.47,186.69,3720.0,175.3564,175.5727,175.3564,175.5633,3720.0
2019-12-10 10:25:00,186.75,186.9,186.68,186.81,3901.0,175.6197,175.7608,175.5539,175.6761,3901.0
2019-12-10 10:30:00,186.75,186.86,186.68,186.82,4472.0,175.6197,175.7232,175.5539,175.6855,4472.0
2019-12-10 10:35:00,186.88,186.94,186.79,186.8,3785.0,175.742,175.7984,175.6573,175.6667,3785.0
2019-12-10 10:40:00,186.78,186.94,186.72,186.75,5485.0,175.6479,175.7984,175.5915,175.6197,5485.0
2019-12-10 10:45:00,186.73,186.75,186.66,186.68,5556.0,175.6009,175.6197,175.5351,175.5539,5556.0
2019-12-10 10:50:00,186.68,186.75,186.62,186.63,5219.0,175.5539,175.6197,175.4975,175.5069,5219.0
2019-12-10 10:55:00,186.64,186.75,186.62,186.75,6100.0,175.5163,175.6197,175.4975,175.6197,6100.0
2019-12-10 11:00:00,186.77,186.8,186.38,186.43,12463.0,175.6385,175.6667,175.2718,175.3188,12463.0
2019-12-10 11:05:00,186.46,186.69,186.46,186.62,4096.0,175.347,175.5633,175.347,175.4975,4096.0
2019-12-10 11:10:00,186.63,186.65,186.43,186.47,9212.0,175.5069,175.5257,175.3188,175.3564,9212.0
2019-12-10 11:15:00,186.49,186.54,186.34,186.39,7743.0,175.3752,175.4222,175.2341,175.2812,7743.0
2019-12-10 11:20:00,186.37,186.44,186.31,186.38,6749.0,175.2624,175.3282,175.2059,175.2718,6749.0
2019-12-10 11:25:00,186.38,186.46,186.34,186.35,4766.0,175.2718,175.347,175.2341,175.2436,4766.0
2019-12-10 11:30:00,186.36,186.46,186.33,186.33,6818.0,175.253,175.347,175.2247,175.2247,6818.0
2019-12-10 11:35:00,186.33,186.39,186.26,186.33,4749.0,175.2247,175.2812,175.1589,175.2247,4749.0
2019-12-10 11:40:00,186.3,186.36,186.26,186.31,4350.0,175.1965,175.253,175.1589,175.2059,4350.0
2019-12-10 11:45:00,186.32,186.37,186.25,186.36,4805.0,175.2153,175.2624,175.1495,175.253,4805.0
2019-12-10 11:50:00,186.38,186.45,186.33,186.42,4409.0,175.2718,175.3376,175.2247,175.3094,4409.0
2019-12-10 11:55:00,186.44,186.45,186.27,186.27,5719.0,175.3282,175.3376,175.1683,175.1683,5719.0
2019-12-10 12:00:00,186.25,186.26,186.11,186.19,10161.0,175.1495,175.1589,175.0179,175.0931,10161.0
2019-12-10 12:05:00,186.2,186.22,186.09,186.12,9378.0,175.1025,175.1213,174.999,175.0273,9378.0
2019-12-10 12:10:00,186.11,186.17,186.11,186.13,4127.0,175.0179,175.0743,175.0179,175.0367,4127.0
2019-12-10 12:15:00,186.13,186.23,186.13,186.2,3067.0,175.0367,175.1307,175.0367,175.1025,3067.0
2019-12-10 12:20:00,186.17,186.17,186.08,186.12,6891.0,175.0743,175.0743,174.9896,175.0273,6891.0
2019-12-10 12:25:00,186.14,186.18,186.12,186.12,1588.0,175.0461,175.0837,175.0273,175.0273,1588.0
2019-12-10 12:30:00,186.12,186.15,186.04,186.13,6404.0,175.0273,175.0555,174.952,175.0367,6404.0
2019-12-10 12:35:00,186.13,186.14,186.09,186.12,4715.0,175.0367,175.0461,174.999,175.0273,4715.0
2019-12-10 12:40:00,186.12,186.14,186.07,186.1,3754.0,175.0273,175.0461,174.9802,175.0085,3754.0
2019-12-10 12:45:00,186.09,186.09,185.96,185.99,4412.0,174.999,174.999,174.8768,174.905,4412.0
2019-12-10 12:50:00,185.96,186.0,185.85,185.98,3416.0,174.8768,174.9144,174.7734,174.8956,3416.0
2019-12-10 12:55:00,185.96,186.19,185.96,186.17,3119.0,174.8768,175.0931,174.8768,175.0743,3119.0
2019-12-10 13:00:00,186.15,186.18,186.13,186.18,900.0,175.0555,175.0837,175.0367,175.0837,900.0
2019-12-10 13:05:00,186.15,186.22,186.09,186.09,2370.0,175.0555,175.1213,174.999,174.999,2370.0
2019-12-10 13:10:00,186.06,186.19,186.06,186.13,1859.0,174.9708,175.0931,174.9708,175.0367,1859.0
2019-12-10 13:15:00,186.05,186.05,185.93,185.93,1600.0,174.9614,174.9614,174.8486,174.8486,1600.0
2019-12-10 13:20:00,185.89,185.94,185.86,185.91,2128.0,174.811,174.858,174.7828,174.8298,2128.0
2019-12-10 13:25:00,185.89,185.89,185.83,185.87,2915.0,174.811,174.811,174.7545,174.7922,2915.0
2019-12-10 13:30:00,185.87,185.93,185.87,185.89,3590.0,174.7922,174.8486,174.7922,174.811,3590.0
2019-12-10 13:35:00,185.91,185.91,185.86,185.89,1210.0,174.8298,174.8298,174.7828,174.811,1210.0
2019-12-10 13:40:00,185.93,185.94,185.87,185.94,1955.0,174.8486,174.858,174.7922,174.858,1955.0
2019-12-10 13:45:00,185.93,185.95,185.84,185.86,3938.0,174.8486,174.8674,174.7639,174.7828,3938.0
2019-12-10 13:50:00,185.86,185.9,185.84,185.88,1627.0,174.7828,174.8204,174.7639,174.8016,1627.0
2019-12-10 13:55:00,185.85,185.93,185.85,185.93,3063.0,174.7734,174.8486,174.7734,174.8486,3063.0
2019-12-10 14:00:00,185.93,185.94,185.89,185.92,1016.0,174.8486,174.858,174.811,174.8392,1016.0
2019-12-10 14:05:00,185.95,186.06,185.95,185.98,4402.0,174.8674,174.9708,174.8674,174.8956,4402.0
2019-12-10 14:10:00,185.96,186.1,185.96,186.07,1395.0,174.8768,175.0085,174.8768,174.9802,1395.0
2019-12-10 14:15:00,186.04,186.08,186.0,186.08,1062.0,174.952,174.9896,174.9144,174.9896,1062.0
2019-12-10 14:20:00,186.03,186.04,185.96,185.96,2906.0,174.9426,174.952,174.8768,174.8768,2906.0
2019-12-10 14:25:00,185.97,185.97,185.85,185.85,1000.0,174.8862,174.8862,174.7734,174.7734,1000.0
2019-12-10 14:30:00,185.87,185.9,185.83,185.85,2226.0,174.7922,174.8204,174.7545,174.7734,2226.0
2019-12-10 14:35:00,185.82,185.88,185.82,185.84,4560.0,174.7451,174.8016,174.7451,174.7639,4560.0
2019-12-10 14:40:00,185.83,185.88,185.83,185.84,4674.0,174.7545,174.8016,174.7545,174.7639,4674.0
2019-12-10 14:45:00,185.86,185.97,185.86,185.94,2482.0,174.7828,174.8862,174.7828,174.858,2482.0
2019-12-10 14:50:00,185.97,186.01,185.92,185.92,2400.0,174.8862,174.9238,174.8392,174.8392,2400.0
2019-12-10 14:55:00,185.92,185.98,185.92,185.92,5464.0,174.8392,174.8956,174.8392,174.8392,5464.0
2019-12-10 15:00:00,185.92,185.94,185.82,185.82,4493.0,174.8392,174.858,174.7451,174.7451,4493.0
2019-12-10 15:05:00,185.82,185.85,185.82,185.82,4332.0,174.7451,174.7734,174.7451,174.7451,4332.0
2019-12-10 15:10:00,185.83,186.03,185.82,185.98,5695.0,174.7545,174.9426,174.7451,174.8956,5695.0
2019-12-10 15:15:00,185.98,185.98,185.82,185.88,6814.0,174.8956,174.8956,174.7451,174.8016,6814.0
2019-12-10 15:20:00,185.86,185.89,185.66,185.66,8244.0,174.7828,174.811,174.5947,174.5947,8244.0
2019-12-10 15:25:00,185.65,185.72,185.57,185.57,3196.0,174.5853,174.6511,174.51,174.51,3196.0
2019-12-10 15:30:00,185.56,185.59,185.17,185.17,8325.0,174.5006,174.5288,174.1339,174.1339,8325.0
2019-12-10 15:35:00,185.17,185.35,185.1,185.3,5780.0,174.1339,174.3032,174.0681,174.2561,5780.0
2019-12-10 15:40:00,185.32,185.39,185.28,185.39,4430.0,174.2749,174.3408,174.2373,174.3408,4430.0
2019-12-10 15:45:00,185.36,185.47,185.33,185.47,6842.0,174.3126,174.416,174.2843,174.416,6842.0
2019-12-10 15:50:00,185.49,185.49,185.2,185.2,13576.0,174.4348,174.4348,174.1621,174.1621,13576.0
2019-12-10 15:55:00,185.2,185.31,185.11,185.14,41371.0,174.1621,174.2655,174.0775,174.1057,41371.0
2019-12-11 09:30:00,185.88,186.34,185.28,186.34,30264.0,174.8016,175.2341,174.2373,175.2341,30264.0
2019-12-11 09:35:00,186.32,186.41,185.93,186.05,7804.0,175.2153,175.3,174.8486,174.9614,7804.0
2019-12-11 09:40:00,186.02,186.13,185.89,186.0,5044.0,174.9332,175.0367,174.811,174.9144,5044.0
2019-12-11 09:45:00,186.0,186.22,186.0,186.2,7436.0,174.9144,175.1213,174.9144,175.1025,7436.0
2019-12-11 09:50:00,186.14,186.14,185.81,185.85,3065.0,175.0461,175.0461,174.7357,174.7734,3065.0
2019-12-11 09:55:00,185.83,185.86,185.72,185.86,2336.0,174.7545,174.7828,174.6511,174.7828,2336.0
2019-12-11 10:00:00,185.81,185.97,185.52,185.71,4422.0,174.7357,174.8862,174.463,174.6417,4422.0
2019-12-11 10:05:00,185.64,185.77,185.59,185.75,5567.0,174.5759,174.6981,174.5288,174.6793,5567.0
2019-12-11 10:10:00,185.84,185.9,185.46,185.63,29297.0,174.7639,174.8204,174.4066,174.5665,29297.0
2019-12-11 10:15:00,185.61,185.88,185.58,185.84,4640.0,174.5477,174.8016,174.5194,174.7639,4640.0
2019-12-11 10:20:00,185.85,185.9,185.69,185.69,10777.0,174.7734,174.8204,174.6229,174.6229,10777.0
2019-12-11 10:25:00,185.74,185.89,185.67,185.67,3655.0,174.6699,174.811,174.6041,174.6041,3655.0
2019-12-11 10:30:00,185.64,185.81,185.55,185.55,4436.0,174.5759,174.7357,174.4912,174.4912,4436.0
2019-12-11 10:35:00,185.62,185.77,185.6,185.74,6706.0,174.5571,174.6981,174.5383,174.6699,6706.0
2019-12-11 10:40:00,185.69,185.82,185.69,185.69,3422.0,174.6229,174.7451,174.6229,174.6229,3422.0
2019-12-11 10:45:00,185.69,185.83,185.65,185.83,4174.0,174.6229,174.7545,174.5853,174.7545,4174.0
2019-12-11 10:50:00,185.74,185.77,185.58,185.6,2223.0,174.6699,174.6981,174.5194,174.5383,2223.0
2019-12-11 10:55:00,185.67,185.71,185.47,185.47,2852.0,174.6041,174.6417,174.416,174.416,2852.0
2019-12-11 11:00:00,185.45,185.55,185.34,185.53,3045.0,174.3972,174.4912,174.2937,174.4724,3045.0
2019-12-11 11:05:00,185.6,185.6,185.44,185.48,1600.0,174.5383,174.5383,174.3878,174.4254,1600.0
2019-12-11 11:10:00,185.47,185.54,185.38,185.43,7472.0,174.416,174.4818,174.3314,174.3784,7472.0
2019-12-11 11:15:00,185.45,185.52,185.4,185.51,1373.0,174.3972,174.463,174.3502,174.4536,1373.0
2019-12-11 11:20:00,185.52,185.56,185.36,185.4,3099.0,174.463,174.5006,174.3126,174.3502,3099.0
2019-12-11 11:25:00,185.4,185.49,185.35,185.35,2205.0,174.3502,174.4348,174.3032,174.3032,2205.0
2019-12-11 11:30:00,185.35,185.37,185.23,185.26,4366.0,174.3032,174.322,174.1903,174.2185,4366.0
2019-12-11 11:35:00,185.32,185.32,185.21,185.31,1200.0,174.2749,174.2749,174.1715,174.2655,1200.0
2019-12-11 11:40:00,185.32,185.32,185.2,185.2,2103.0,174.2749,174.2749,174.1621,174.1621,2103.0
2019-12-11 11:45:00,185.21,185.23,185.08,185.09,8383.0,174.1715,174.1903,174.0492,174.0586,8383.0
2019-12-11 11:50:00,185.09,185.13,184.91,184.91,6394.0,174.0586,174.0963,173.8894,173.8894,6394.0
2019-12-11 11:55:00,184.94,184.99,184.62,184.63,4329.0,173.9176,173.9646,173.6167,173.6261,4329.0
2019-12-11 12:00:00,184.69,184.81,184.69,184.7,1778.0,173.6825,173.7953,173.6825,173.6919,1778.0
2019-12-11 12:05:00,184.75,184.75,184.55,184.59,2134.0,173.7389,173.7389,173.5508,173.5884,2134.0
2019-12-11 12:10:00,184.58,184.58,184.47,184.52,1409.0,173.579,173.579,173.4756,173.5226,1409.0
2019-12-11 12:15:00,184.5,184.5,184.39,184.48,1168.0,173.5038,173.5038,173.4004,173.485,1168.0
2019-12-11 12:20:00,184.47,184.58,184.46,184.46,1607.0,173.4756,173.579,173.4662,173.4662,1607.0
2019-12-11 12:25:00,184.46,184.5,184.41,184.49,1608.0,173.4662,173.5038,173.4192,173.4944,1608.0
2019-12-11 12:30:00,184.47,184.48,184.3,184.33,3200.0,173.4756,173.485,173.3157,173.3439,3200.0
2019-12-11 12:35:00,184.3,184.37,184.21,184.21,1300.0,173.3157,173.3816,173.2311,173.2311,1300.0
2019-12-11 12:40:00,184.2,184.31,184.19,184.31,6300.0,173.2217,173.3251,173.2123,173.3251,6300.0
2019-12-11 12:45:00,184.28,184.41,184.26,184.28,5520.0,173.2969,173.4192,173.2781,173.2969,5520.0
2019-12-11 12:50:00,184.27,184.3,184.15,184.24,13383.0,173.2875,173.3157,173.1747,173.2593,13383.0
2019-12-11 12:55:00,184.24,184.27,184.19,184.2,5797.0,173.2593,173.2875,173.2123,173.2217,5797.0
2019-12-11 13:00:00,184.21,184.46,184.18,184.42,56224.0,173.2311,173.4662,173.2029,173.4286,56224.0
2019-12-11 13:05:00,184.45,184.48,184.33,184.35,11538.0,173.4568,173.485,173.3439,173.3628,11538.0
2019-12-11 13:10:00,184.34,184.37,184.29,184.31,11436.0,173.3533,173.3816,173.3063,173.3251,11436.0
2019-12-11 13:15:00,184.28,184.54,184.26,184.53,23597.0,173.2969,173.5414,173.2781,173.532,23597.0
2019-12-11 13:20:00,184.49,184.52,184.31,184.4,24199.0,173.4944,173.5226,173.3251,173.4098,24199.0
2019-12-11 13:25:00,184.41,184.48,184.35,184.44,12601.0,173.4192,173.485,173.3628,173.4474,12601.0
2019-12-11 13:30:00,184.42,184.63,184.42,184.63,9109.0,173.4286,173.6261,173.4286,173.6261,9109.0
2019-12-11 13:35:00,184.66,184.66,184.48,184.56,7268.0,173.6543,173.6543,173.485,173.5602,7268.0
2019-12-11 13:40:00,184.6,184.67,184.6,184.65,1972.0,173.5979,173.6637,173.5979,173.6449,1972.0
2019-12-11 13:45:00,184.6,184.7,184.57,184.7,3010.0,173.5979,173.6919,173.5696,173.6919,3010.0
2019-12-11 13:50:00,184.72,184.8,184.7,184.78,1727.0,173.7107,173.7859,173.6919,173.7671,1727.0
2019-12-11 13:55:00,184.79,184.96,184.77,184.96,2461.0,173.7765,173.9364,173.7577,173.9364,2461.0
2019-12-11 14:00:00,184.98,185.04,184.89,185.02,2873.0,173.9552,174.0116,173.8706,173.9928,2873.0
2019-12-11 14:05:00,185.15,185.16,185.02,185.15,5701.0,174.1151,174.1245,173.9928,174.1151,5701.0
2019-12-11 14:10:00,185.09,185.17,184.99,185.14,4949.0,174.0586,174.1339,173.9646,174.1057,4949.0
2019-12-11 14:15:00,185.14,185.32,185.14,185.25,1403.0,174.1057,174.2749,174.1057,174.2091,1403.0
2019-12-11 14:20:00,185.27,185.42,185.24,185.38,2709.0,174.2279,174.369,174.1997,174.3314,2709.0
2019-12-11 14:25:00,185.34,185.35,185.24,185.27,1601.0,174.2937,174.3032,174.1997,174.2279,1601.0
2019-12-11 14:30:00,185.29,185.31,185.12,185.12,4267.0,174.2467,174.2655,174.0869,174.0869,4267.0
2019-12-11 14:35:00,185.11,185.27,185.08,185.25,7398.0,174.0775,174.2279,174.0492,174.2091,7398.0
2019-12-11 14:40:00,185.24,185.35,185.14,185.17,9580.0,174.1997,174.3032,174.1057,174.1339,9580.0
2019-12-11 14:45:00,185.1,185.2,184.99,185.2,3901.0,174.0681,174.1621,173.9646,174.1621,3901.0
2019-12-11 14:50:00,185.21,185.34,185.17,185.34,5995.0,174.1715,174.2937,174.1339,174.2937,5995.0
2019-12-11 14:55:00,185.33,185.44,185.31,185.33,14867.0,174.2843,174.3878,174.2655,174.2843,14867.0
2019-12-11 15:00:00,185.34,185.36,185.19,185.19,7312.0,174.2937,174.3126,174.1527,174.1527,7312.0
2019-12-11 15:05:00,185.2,185.3,185.17,185.27,3173.0,174.1621,174.2561,174.1339,174.2279,3173.0
2019-12-11 15:10:00,185.26,185.26,185.04,185.07,2819.0,174.2185,174.2185,174.0116,174.0398,2819.0
2019-12-11 15:15:00,185.12,185.13,184.98,185.01,2802.0,174.0869,174.0963,173.9552,173.9834,2802.0
2019-12-11 15:20:00,185.0,185.11,185.0,185.05,2774.0,173.974,174.0775,173.974,174.021,2774.0
2019-12-11 15:25:00,185.07,185.16,185.04,185.04,4204.0,174.0398,174.1245,174.0116,174.0116,4204.0
2019-12-11 15:30:00,185.0,185.13,184.99,185.05,5830.0,173.974,174.0963,173.9646,174.021,5830.0
2019-12-11 15:35:00,185.01,185.08,184.92,185.01,4835.0,173.9834,174.0492,173.8988,173.9834,4835.0
2019-12-11 15:40:00,184.97,185.06,184.96,184.96,4482.0,173.9458,174.0304,173.9364,173.9364,4482.0
2019-12-11 15:45:00,184.95,185.01,184.87,184.87,7193.0,173.927,173.9834,173.8518,173.8518,7193.0
2019-12-11 15:50:00,184.9,184.93,184.78,184.92,35092.0,173.88,173.9082,173.7671,173.8988,35092.0
2019-12-11 15:55:00,184.91,185.26,184.78,185.12,103306.0,173.8894,174.2185,173.7671,174.0869,103306.0
2019-12-12 09:30:00,185.53,185.7,184.89,185.04,20054.0,174.4724,174.6323,173.8706,174.0116,20054.0
2019-12-12 09:35:00,184.75,186.07,184.75,186.06,3935.0,173.7389,174.9802,173.7389,174.9708,3935.0
2019-12-12 09:40:00,186.05,186.05,185.41,185.65,1740.0,174.9614,174.9614,174.3596,174.5853,1740.0
2019-12-12 09:45:00,185.54,185.72,185.51,185.66,3194.0,174.4818,174.6511,174.4536,174.5947,3194.0
2019-12-12 09:50:00,185.67,185.93,185.66,185.7,2899.0,174.6041,174.8486,174.5947,174.6323,2899.0
2019-12-12 09:55:00,185.68,185.87,185.55,185.76,4354.0,174.6135,174.7922,174.4912,174.6887,4354.0
2019-12-12 10:00:00,186.02,186.33,185.89,186.16,24111.0,174.9332,175.2247,174.811,175.0649,24111.0
2019-12-12 10:05:00,186.2,186.32,185.87,186.23,6610.0,175.1025,175.2153,174.7922,175.1307,6610.0
2019-12-12 10:10:00,186.28,186.47,186.04,186.35,4050.0,175.1777,175.3564,174.952,175.2436,4050.0
2019-12-12 10:15:00,186.3,186.47,186.27,186.47,3570.0,175.1965,175.3564,175.1683,175.3564,3570.0
2019-12-12 10:20:00,186.5,186.52,186.24,186.29,10915.0,175.3846,175.4034,175.1401,175.1871,10915.0
2019-12-12 10:25:00,186.3,186.46,186.26,186.46,4671.0,175.1965,175.347,175.1589,175.347,4671.0
2019-12-12 10:30:00,186.46,186.46,186.16,186.29,8773.0,175.347,175.347,175.0649,175.1871,8773.0
2019-12-12 10:35:00,186.18,186.28,185.88,185.92,3452.0,175.0837,175.1777,174.8016,174.8392,3452.0
2019-12-12 10:40:00,185.94,185.94,185.58,185.58,2703.0,174.858,174.858,174.5194,174.5194,2703.0
2019-12-12 10:45:00,185.64,185.86,185.62,185.64,5267.0,174.5759,174.7828,174.5571,174.5759,5267.0
2019-12-12 10:50:00,185.67,185.87,185.62,185.87,5980.0,174.6041,174.7922,174.5571,174.7922,5980.0
2019-12-12 10:55:00,185.88,186.15,185.81,185.81,5354.0,174.8016,175.0555,174.7357,174.7357,5354.0
2019-12-12 11:00:00,185.88,186.04,185.74,185.96,2750.0,174.8016,174.952,174.6699,174.8768,2750.0
2019-12-12 11:05:00,186.04,186.11,185.93,185.94,4296.0,174.952,175.0179,174.8486,174.858,4296.0
2019-12-12 11:10:00,185.88,185.97,185.62,185.67,9069.0,174.8016,174.8862,174.5571,174.6041,9069.0
2019-12-12 11:15:00,185.7,185.77,185.67,185.7,1509.0,174.6323,174.6981,174.6041,174.6323,1509.0
2019-12-12 11:20:00,185.79,185.79,185.62,185.72,4899.0,174.7169,174.7169,174.5571,174.6511,4899.0
2019-12-12 11:25:00,185.76,185.76,185.57,185.57,4317.0,174.6887,174.6887,174.51,174.51,4317.0
2019-12-12 11:30:00,185.61,185.75,185.54,185.54,5790.0,174.5477,174.6793,174.4818,174.4818,5790.0
2019-12-12 11:35:00,185.49,185.65,185.49,185.58,2905.0,174.4348,174.5853,174.4348,174.5194,2905.0
2019-12-12 11:40:00,185.56,185.58,185.46,185.54,4412.0,174.5006,174.5194,174.4066,174.4818,4412.0
2019-12-12 11:45:00,185.49,185.56,185.43,185.43,5770.0,174.4348,174.5006,174.3784,174.3784,5770.0
2019-12-12 11:50:00,185.37,185.55,185.37,185.44,2026.0,174.322,174.4912,174.322,174.3878,2026.0
2019-12-12 11:55:00,185.39,185.52,185.25,185.44,3312.0,174.3408,174.463,174.2091,174.3878,3312.0
2019-12-12 12:00:00,185.4,185.46,185.33,185.39,1632.0,174.3502,174.4066,174.2843,174.3408,1632.0
2019-12-12 12:05:00,185.38,185.43,185.32,185.41,1771.0,174.3314,174.3784,174.2749,174.3596,1771.0
2019-12-12 12:10:00,185.39,185.43,185.25,185.25,1713.0,174.3408,174.3784,174.2091,174.2091,1713.0
2019-12-12 12:15:00,185.29,185.3,185.07,185.16,1522.0,174.2467,174.2561,174.0398,174.1245,1522.0
2019-12-12 12:20:00,185.11,185.14,184.97,184.98,1400.0,174.0775,174.1057,173.9458,173.9552,1400.0
2019-12-12 12:25:00,184.96,185.05,184.87,184.97,4442.0,173.9364,174.021,173.8518,173.9458,4442.0
2019-12-12 12:30:00,184.97,185.29,184.95,185.18,4003.0,173.9458,174.2467,173.927,174.1433,4003.0
2019-12-12 12:35:00,185.2,185.37,185.08,185.37,19900.0,174.1621,174.322,174.0492,174.322,19900.0
2019-12-12 12:40:00,185.44,185.45,185.22,185.27,11073.0,174.3878,174.3972,174.1809,174.2279,11073.0
2019-12-12 12:45:00,185.31,185.46,185.31,185.45,2000.0,174.2655,174.4066,174.2655,174.3972,2000.0
2019-12-12 12:50:00,185.43,185.53,185.43,185.44,3250.0,174.3784,174.4724,174.3784,174.3878,3250.0
2019-12-12 12:55:00,185.48,185.48,185.2,185.2,4892.0,174.4254,174.4254,174.1621,174.1621,4892.0
2019-12-12 13:00:00,185.24,185.37,185.16,185.37,10855.0,174.1997,174.322,174.1245,174.322,10855.0
2019-12-12 13:05:00,185.36,185.41,185.33,185.39,3513.0,174.3126,174.3596,174.2843,174.3408,3513.0
2019-12-12 13:10:00,185.45,185.65,185.45,185.6,2100.0,174.3972,174.5853,174.3972,174.5383,2100.0
2019-12-12 13:15:00,185.65,185.65,185.58,185.58,500.0,174.5853,174.5853,174.5194,174.5194,500.0
2019-12-12 13:20:00,185.63,185.63,185.58,185.59,2155.0,174.5665,174.5665,174.5194,174.5288,2155.0
2019-12-12 13:25:00,185.6,185.73,185.55,185.7,4139.0,174.5383,174.6605,174.4912,174.6323,4139.0
2019-12-12 13:30:00,185.7,185.7,185.59,185.59,2916.0,174.6323,174.6323,174.5288,174.5288,2916.0
2019-12-12 13:35:00,185.63,185.68,185.46,185.46,1286.0,174.5665,174.6135,174.4066,174.4066,1286.0
2019-12-12 13:40:00,185.49,185.58,185.49,185.53,2397.0,174.4348,174.5194,174.4348,174.4724,2397.0
2019-12-12 13:45:00,185.57,185.66,185.55,185.59,2700.0,174.51,174.5947,174.4912,174.5288,2700.0
2019-12-12 13:50:00,185.57,185.63,185.57,185.6,3480.0,174.51,174.5665,174.51,174.5383,3480.0
2019-12-12 13:55:00,185.6,185.66,185.5,185.52,3300.0,174.5383,174.5947,174.4442,174.463,3300.0
2019-12-12 14:00:00,185.52,185.58,185.23,185.35,5757.0,174.463,174.5194,174.1903,174.3032,5757.0
2019-12-12 14:05:00,185.32,185.38,185.21,185.29,6357.0,174.2749,174.3314,174.1715,174.2467,6357.0
2019-12-12 14:10:00,185.28,185.38,185.19,185.3,5025.0,174.2373,174.3314,174.1527,174.2561,5025.0
2019-12-12 14:15:00,185.37,185.39,185.22,185.22,1074.0,174.322,174.3408,174.1809,174.1809,1074.0
2019-12-12 14:20:00,185.22,185.28,185.16,185.28,1594.0,174.1809,174.2373,174.1245,174.2373,1594.0
2019-12-12 14:25:00,185.3,185.3,185.17,185.18,2035.0,174.2561,174.2561,174.1339,174.1433,2035.0
2019-12-12 14:30:00,185.25,186.01,185.24,185.79,29022.0,174.2091,174.9238,174.1997,174.7169,29022.0
2019-12-12 14:35:00,185.74,185.79,185.41,185.55,10427.0,174.6699,174.7169,174.3596,174.4912,10427.0
2019-12-12 14:40:00,185.6,185.67,185.43,185.52,4440.0,174.5383,174.6041,174.3784,174.463,4440.0
2019-12-12 14:45:00,185.53,185.58,185.31,185.31,2852.0,174.4724,174.5194,174.2655,174.2655,2852.0
2019-12-12 14:50:00,185.27,185.6,185.24,185.6,2785.0,174.2279,174.5383,174.1997,174.5383,2785.0
2019-12-12 14:55:00,185.65,185.71,185.58,185.69,2513.0,174.5853,174.6417,174.5194,174.6229,2513.0
2019-12-12 15:00:00,185.7,185.77,185.65,185.71,2421.0,174.6323,174.6981,174.5853,174.6417,2421.0
2019-12-12 15:05:00,185.67,185.72,185.63,185.63,2109.0,174.6041,174.6511,174.5665,174.5665,2109.0
2019-12-12 15:10:00,185.61,185.61,185.49,185.52,2100.0,174.5477,174.5477,174.4348,174.463,2100.0
2019-12-12 15:15:00,185.5,185.62,185.44,185.62,2925.0,174.4442,174.5571,174.3878,174.5571,2925.0
2019-12-12 15:20:00,185.59,185.59,185.52,185.58,4386.0,174.5288,174.5288,174.463,174.5194,4386.0
2019-12-12 15:25:00,185.56,185.76,185.56,185.76,6136.0,174.5006,174.6887,174.5006,174.6887,6136.0
2019-12-12 15:30:00,185.77,185.79,185.59,185.62,6895.0,174.6981,174.7169,174.5288,174.5571,6895.0
2019-12-12 15:35:00,185.61,185.61,185.44,185.45,9427.0,174.5477,174.5477,174.3878,174.3972,9427.0
2019-12-12 15:40:00,185.39,185.55,185.36,185.54,11099.0,174.3408,174.4912,174.3126,174.4818,11099.0
2019-12-12 15:45:00,185.54,185.6,185.43,185.54,14362.0,174.4818,174.5383,174.3784,174.4818,14362.0
2019-12-12 15:50:00,185.54,185.62,185.37,185.4,21859.0,174.4818,174.5571,174.322,174.3502,21859.0
2019-12-12 15:55:00,185.34,185.36,185.06,185.22,98023.0,174.2937,174.3126,174.0304,174.1809,98023.0
2019-12-13 09:30:00,184.67,185.07,184.58,184.77,20833.0,173.6637,174.0398,173.579,173.7577,20833.0
2019-12-13 09:35:00,185.08,185.4,185.08,185.4,1012.0,174.0492,174.3502,174.0492,174.3502,1012.0
2019-12-13 09:40:00,185.42,185.61,185.32,185.44,2554.0,174.369,174.5477,174.2749,174.3878,2554.0
2019-12-13 09:45:00,185.42,185.48,185.3,185.3,1575.0,174.369,174.4254,174.2561,174.2561,1575.0
2019-12-13 09:50:00,185.38,185.68,185.22,185.58,7407.0,174.3314,174.6135,174.1809,174.5194,7407.0
2019-12-13 09:55:00,185.5,185.62,185.38,185.56,11026.0,174.4442,174.5571,174.3314,174.5006,11026.0
2019-12-13 10:00:00,185.5,186.58,185.35,186.28,5763.0,174.4442,175.4598,174.3032,175.1777,5763.0
2019-12-13 10:05:00,186.36,186.47,185.62,185.75,2974.0,175.253,175.3564,174.5571,174.6793,2974.0
2019-12-13 10:10:00,185.85,186.0,185.76,185.87,5169.0,174.7734,174.9144,174.6887,174.7922,5169.0
2019-12-13 10:15:00,185.99,186.34,185.96,186.21,10160.0,174.905,175.2341,174.8768,175.1119,10160.0
2019-12-13 10:20:00,186.16,186.23,185.77,185.9,3238.0,175.0649,175.1307,174.6981,174.8204,3238.0
2019-12-13 10:25:00,185.84,186.08,185.72,185.91,14373.0,174.7639,174.9896,174.6511,174.8298,14373.0
2019-12-13 10:30:00,185.83,186.06,185.72,185.86,6962.0,174.7545,174.9708,174.6511,174.7828,6962.0
2019-12-13 10:35:00,185.9,185.9,185.52,185.63,3952.0,174.8204,174.8204,174.463,174.5665,3952.0
2019-12-13 10:40:00,185.7,185.86,185.65,185.68,5492.0,174.6323,174.7828,174.5853,174.6135,5492.0
2019-12-13 10:45:00,185.62,185.82,185.55,185.7,7114.0,174.5571,174.7451,174.4912,174.6323,7114.0
2019-12-13 10:50:00,185.7,185.7,185.49,185.56,4552.0,174.6323,174.6323,174.4348,174.5006,4552.0
2019-12-13 10:55:00,185.48,185.52,185.32,185.35,2950.0,174.4254,174.463,174.2749,174.3032,2950.0
2019-12-13 11:00:00,185.27,185.36,185.11,185.11,2200.0,174.2279,174.3126,174.0775,174.0775,2200.0
2019-12-13 11:05:00,185.17,185.4,185.09,185.37,4856.0,174.1339,174.3502,174.0586,174.322,4856.0
2019-12-13 11:10:00,185.36,185.51,185.3,185.42,3588.0,174.3126,174.4536,174.2561,174.369,3588.0
2019-12-13 11:15:00,185.42,185.45,185.23,185.23,1845.0,174.369,174.3972,174.1903,174.1903,1845.0
2019-12-13 11:20:00,185.19,185.26,185.0,185.0,9388.0,174.1527,174.2185,173.974,173.974,9388.0
2019-12-13 11:25:00,185.11,185.15,185.0,185.11,5398.0,174.0775,174.1151,173.974,174.0775,5398.0
2019-12-13 11:30:00,185.09,185.3,185.07,185.24,2525.0,174.0586,174.2561,174.0398,174.1997,2525.0
2019-12-13 11:35:00,185.33,185.55,185.33,185.52,3200.0,174.2843,174.4912,174.2843,174.463,3200.0
2019-12-13 11:40:00,185.48,185.57,185.47,185.52,1963.0,174.4254,174.51,174.416,174.463,1963.0
2019-12-13 11:45:00,185.48,185.64,185.48,185.6,1774.0,174.4254,174.5759,174.4254,174.5383,1774.0
2019-12-13 11:50:00,185.58,185.74,185.58,185.71,1601.0,174.5194,174.6699,174.5194,174.6417,1601.0
2019-12-13 11:55:00,185.8,185.88,185.71,185.71,2982.0,174.7263,174.8016,174.6417,174.6417,2982.0
2019-12-13 12:00:00,185.74,185.81,185.61,185.81,3153.0,174.6699,174.7357,174.5477,174.7357,3153.0
2019-12-13 12:05:00,185.8,185.89,185.77,185.83,3232.0,174.7263,174.811,174.6981,174.7545,3232.0
2019-12-13 12:10:00,185.85,185.88,185.67,185.72,2308.0,174.7734,174.8016,174.6041,174.6511,2308.0
2019-12-13 12:15:00,185.73,185.73,185.55,185.65,3100.0,174.6605,174.6605,174.4912,174.5853,3100.0
2019-12-13 12:20:00,185.66,185.66,185.51,185.58,3498.0,174.5947,174.5947,174.4536,174.5194,3498.0
2019-12-13 12:25:00,185.63,185.66,185.59,185.64,1100.0,174.5665,174.5947,174.5288,174.5759,1100.0
2019-12-13 12:30:00,185.64,185.69,185.58,185.65,1711.0,174.5759,174.6229,174.5194,174.5853,1711.0
2019-12-13 12:35:00,185.62,185.65,185.58,185.65,1200.0,174.5571,174.5853,174.5194,174.5853,1200.0
2019-12-13 12:40:00,185.63,185.69,185.59,185.59,800.0,174.5665,174.6229,174.5288,174.5288,800.0
2019-12-13 12:45:00,185.62,185.67,185.59,185.64,2397.0,174.5571,174.6041,174.5288,174.5759,2397.0
2019-12-13 12:50:00,185.61,185.73,185.58,185.63,2425.0,174.5477,174.6605,174.5194,174.5665,2425.0
2019-12-13 12:55:00,185.57,185.93,185.57,185.86,1125.0,174.51,174.8486,174.51,174.7828,1125.0
2019-12-13 13:00:00,185.89,185.94,185.76,185.79,3524.0,174.811,174.858,174.6887,174.7169,3524.0
2019-12-13 13:05:00,185.8,185.93,185.69,185.69,1536.0,174.7263,174.8486,174.6229,174.6229,1536.0
2019-12-13 13:10:00,185.68,185.87,185.68,185.87,2000.0,174.6135,174.7922,174.6135,174.7922,2000.0
2019-12-13 13:15:00,185.88,185.88,185.54,185.55,6099.0,174.8016,174.8016,174.4818,174.4912,6099.0
2019-12-13 13:20:00,185.5,185.52,185.43,185.52,1640.0,174.4442,174.463,174.3784,174.463,1640.0
2019-12-13 13:25:00,185.5,185.57,185.47,185.53,3282.0,174.4442,174.51,174.416,174.4724,3282.0
2019-12-13 13:30:00,185.48,185.56,185.46,185.46,6297.0,174.4254,174.5006,174.4066,174.4066,6297.0
2019-12-13 13:35:00,185.46,185.57,185.43,185.52,7438.0,174.4066,174.51,174.3784,174.463,7438.0
2019-12-13 13:40:00,185.57,185.59,185.51,185.53,3954.0,174.51,174.5288,174.4536,174.4724,3954.0
2019-12-13 13:45:00,185.51,185.63,185.49,185.59,6327.0,174.4536,174.5665,174.4348,174.5288,6327.0
2019-12-13 13:50:00,185.58,185.67,185.58,185.59,2883.0,174.5194,174.6041,174.5194,174.5288,2883.0
2019-12-13 13:55:00,185.63,185.72,185.57,185.72,2002.0,174.5665,174.6511,174.51,174.6511,2002.0
2019-12-13 14:00:00,185.74,185.85,185.74,185.8,3387.0,174.6699,174.7734,174.6699,174.7263,3387.0
2019-12-13 14:05:00,185.75,185.94,185.75,185.94,1600.0,174.6793,174.858,174.6793,174.858,1600.0
2019-12-13 14:10:00,185.92,185.93,185.8,185.93,3837.0,174.8392,174.8486,174.7263,174.8486,3837.0
2019-12-13 14:15:00,185.9,186.01,185.9,185.98,1806.0,174.8204,174.9238,174.8204,174.8956,1806.0
2019-12-13 14:20:00,186.01,186.02,185.91,185.93,1665.0,174.9238,174.9332,174.8298,174.8486,1665.0
2019-12-13 14:25:00,185.93,185.97,185.91,185.95,2769.0,174.8486,174.8862,174.8298,174.8674,2769.0
2019-12-13 14:30:00,185.89,185.9,185.84,185.9,1000.0,174.811,174.8204,174.7639,174.8204,1000.0
2019-12-13 14:35:00,185.9,185.93,185.86,185.86,1855.0,174.8204,174.8486,174.7828,174.7828,1855.0
2019-12-13 14:40:00,185.88,185.92,185.84,185.89,1814.0,174.8016,174.8392,174.7639,174.811,1814.0
2019-12-13 14:45:00,185.94,185.98,185.81,185.81,3082.0,174.858,174.8956,174.7357,174.7357,3082.0
2019-12-13 14:50:00,185.79,185.79,185.6,185.7,2824.0,174.7169,174.7169,174.5383,174.6323,2824.0
2019-12-13 14:55:00,185.7,185.76,185.65,185.65,1254.0,174.6323,174.6887,174.5853,174.5853,1254.0
2019-12-13 15:00:00,185.64,185.73,185.6,185.7,2638.0,174.5759,174.6605,174.5383,174.6323,2638.0
2019-12-13 15:05:00,185.67,185.67,185.59,185.59,2403.0,174.6041,174.6041,174.5288,174.5288,2403.0
2019-12-13 15:10:00,185.58,185.72,185.57,185.7,3601.0,174.5194,174.6511,174.51,174.6323,3601.0
2019-12-13 15:15:00,185.62,185.68,185.62,185.63,2550.0,174.5571,174.6135,174.5571,174.5665,2550.0
2019-12-13 15:20:00,185.65,185.65,185.53,185.53,3994.0,174.5853,174.5853,174.4724,174.4724,3994.0
2019-12-13 15:25:00,185.54,185.58,185.51,185.55,2734.0,174.4818,174.5194,174.4536,174.4912,2734.0
2019-12-13 15:30:00,185.55,185.69,185.53,185.57,4043.0,174.4912,174.6229,174.4724,174.51,4043.0
2019-12-13 15:35:00,185.57,185.61,185.53,185.58,5350.0,174.51,174.5477,174.4724,174.5194,5350.0
2019-12-13 15:40:00,185.61,185.66,185.46,185.49,8575.0,174.5477,174.5947,174.4066,174.4348,8575.0
2019-12-13 15:45:00,185.48,185.57,185.43,185.49,7323.0,174.4254,174.51,174.3784,174.4348,7323.0
2019-12-13 15:50:00,185.53,185.64,185.39,185.39,13784.0,174.4724,174.5759,174.3408,174.3408,13784.0
2019-12-13 15:55:00,185.39,185.63,185.38,185.52,34467.0,174.3408,174.5665,174.3314,174.463,34467.0
2019-12-16 09:30:00,186.11,187.39,185.68,186.99,31857.0,175.4602,176.6669,175.0548,176.2898,31857.0
2019-12-16 09:35:00,187.0,187.0,186.43,186.44,6843.0,176.2992,176.2992,175.7618,175.7713,6843.0
2019-12-16 09:40:00,186.51,186.87,186.5,186.68,5327.0,175.8373,176.1767,175.8278,175.9975,5327.0
2019-12-16 09:45:00,186.73,187.05,186.68,186.85,11758.0,176.0447,176.3464,175.9975,176.1578,11758.0
2019-12-16 09:50:00,186.83,186.92,186.73,186.76,6316.0,176.139,176.2238,176.0447,176.073,6316.0
2019-12-16 09:55:00,186.79,186.91,186.59,186.69,10443.0,176.1012,176.2144,175.9127,176.007,10443.0
2019-12-16 10:00:00,186.69,186.74,186.51,186.54,7000.0,176.007,176.0541,175.8373,175.8655,7000.0
2019-12-16 10:05:00,186.55,186.66,186.45,186.66,3155.0,175.875,175.9787,175.7807,175.9787,3155.0
2019-12-16 10:10:00,186.63,186.63,186.45,186.5,4204.0,175.9504,175.9504,175.7807,175.8278,4204.0
2019-12-16 10:15:00,186.41,186.41,186.27,186.36,3069.0,175.743,175.743,175.611,175.6958,3069.0
2019-12-16 10:20:00,186.4,186.44,186.12,186.16,3310.0,175.7336,175.7713,175.4696,175.5073,3310.0
2019-12-16 10:25:00,186.11,186.2,186.03,186.05,5249.0,175.4602,175.545,175.3847,175.4036,5249.0
2019-12-16 10:30:00,186.02,186.14,186.02,186.14,4400.0,175.3753,175.4884,175.3753,175.4884,4400.0
2019-12-16 10:35:00,186.22,186.33,186.16,186.33,3660.0,175.5639,175.6676,175.5073,175.6676,3660.0
2019-12-16 10:40:00,186.31,186.54,186.29,186.53,1564.0,175.6487,175.8655,175.6299,175.8561,1564.0
2019-12-16 10:45:00,186.64,186.76,186.51,186.53,5758.0,175.9598,176.073,175.8373,175.8561,5758.0
2019-12-16 10:50:00,186.67,186.8,186.6,186.8,2274.0,175.9881,176.1107,175.9221,176.1107,2274.0
2019-12-16 10:55:00,186.85,186.97,186.85,186.96,2458.0,176.1578,176.2709,176.1578,176.2615,2458.0
2019-12-16 11:00:00,187.0,187.35,186.93,187.21,21152.0,176.2992,176.6292,176.2332,176.4972,21152.0
2019-12-16 11:05:00,187.26,187.31,186.96,187.27,10125.0,176.5443,176.5915,176.2615,176.5538,10125.0
2019-12-16 11:10:00,187.21,187.36,187.15,187.15,6234.0,176.4972,176.6386,176.4406,176.4406,6234.0
2019-12-16 11:15:00,187.12,187.21,187.0,187.04,5157.0,176.4124,176.4972,176.2992,176.3369,5157.0
2019-12-16 11:20:00,186.96,187.19,186.96,187.17,2721.0,176.2615,176.4784,176.2615,176.4595,2721.0
2019-12-16 11:25:00,187.18,187.18,187.1,187.14,2169.0,176.4689,176.4689,176.3935,176.4312,2169.0
2019-12-16 11:30:00,187.11,187.3,186.8,186.91,10880.0,176.4029,176.5821,176.1107,176.2144,10880.0
2019-12-16 11:35:00,186.7,186.71,186.62,186.62,1200.0,176.0164,176.0258,175.941,175.941,1200.0
2019-12-16 11:40:00,186.61,186.61,186.36,186.4,1900.0,175.9315,175.9315,175.6958,175.7336,1900.0
2019-12-16 11:45:00,186.33,186.34,186.25,186.27,800.0,175.6676,175.677,175.5921,175.611,800.0
2019-12-16 11:50:00,186.32,186.48,186.32,186.41,2299.0,175.6581,175.809,175.6581,175.743,2299.0
2019-12-16 11:55:00,186.43,186.65,186.43,186.65,1244.0,175.7618,175.9693,175.7618,175.9693,1244.0
2019-12-16 12:00:00,186.61,186.64,186.61,186.64,800.0,175.9315,175.9598,175.9315,175.9598,800.0
2019-12-16 12:05:00,186.59,186.59,186.43,186.47,1269.0,175.9127,175.9127,175.7618,175.7996,1269.0
2019-12-16 12:10:00,186.45,186.45,186.34,186.45,1427.0,175.7807,175.7807,175.677,175.7807,1427.0
2019-12-16 12:15:00,186.43,186.45,186.31,186.31,2194.0,175.7618,175.7807,175.6487,175.6487,2194.0
2019-12-16 12:20:00,186.35,186.42,186.35,186.41,2065.0,175.6864,175.7524,175.6864,175.743,2065.0
2019-12-16 12:25:00,186.44,186.53,186.39,186.51,2321.0,175.7713,175.8561,175.7241,175.8373,2321.0
2019-12-16 12:30:00,186.51,186.54,186.42,186.43,1908.0,175.8373,175.8655,175.7524,175.7618,1908.0
2019-12-16 12:35:00,186.41,186.45,186.32,186.36,1600.0,175.743,175.7807,175.6581,175.6958,1600.0
2019-12-16 12:40:00,186.34,186.42,186.31,186.31,1117.0,175.677,175.7524,175.6487,175.6487,1117.0
2019-12-16 12:45:00,186.32,186.32,186.08,186.13,1993.0,175.6581,175.6581,175.4319,175.479,1993.0
2019-12-16 12:50:00,186.09,186.1,186.05,186.05,800.0,175.4413,175.4507,175.4036,175.4036,800.0
2019-12-16 12:55:00,186.07,186.12,186.02,186.12,1911.0,175.4224,175.4696,175.3753,175.4696,1911.0
2019-12-16 13:00:00,186.12,186.22,186.12,186.22,2550.0,175.4696,175.5639,175.4696,175.5639,2550.0
2019-12-16 13:05:00,186.21,186.24,186.2,186.23,1143.0,175.5544,175.5827,175.545,175.5733,1143.0
2019-12-16 13:10:00,186.17,186.21,186.15,186.17,1800.0,175.5167,175.5544,175.4979,175.5167,1800.0
2019-12-16 13:15:00,186.15,186.15,186.13,186.13,752.0,175.4979,175.4979,175.479,175.479,752.0
2019-12-16 13:20:00,186.09,186.32,186.09,186.32,4690.0,175.4413,175.6581,175.4413,175.6581,4690.0
2019-12-16 13:25:00,186.26,186.28,186.22,186.24,1229.0,175.6016,175.6204,175.5639,175.5827,1229.0
2019-12-16 13:30:00,186.18,186.19,186.11,186.11,1500.0,175.5261,175.5356,175.4602,175.4602,1500.0
2019-12-16 13:35:00,186.06,186.12,186.04,186.08,1304.0,175.413,175.4696,175.3942,175.4319,1304.0
2019-12-16 13:40:00,186.05,186.2,186.05,186.17,700.0,175.4036,175.545,175.4036,175.5167,700.0
2019-12-16 13:45:00,186.17,186.25,186.17,186.22,2034.0,175.5167,175.5921,175.5167,175.5639,2034.0
2019-12-16 13:50:00,186.21,186.22,185.97,186.02,2639.0,175.5544,175.5639,175.3282,175.3753,2639.0
2019-12-16 13:55:00,186.06,186.18,186.06,186.18,2851.0,175.413,175.5261,175.413,175.5261,2851.0
2019-12-16 14:00:00,186.17,186.25,186.13,186.18,4687.0,175.5167,175.5921,175.479,175.5261,4687.0
2019-12-16 14:05:00,186.15,186.16,185.95,185.96,696.0,175.4979,175.5073,175.3093,175.3187,696.0
2019-12-16 14:10:00,185.93,185.99,185.93,185.94,1611.0,175.2905,175.347,175.2905,175.2999,1611.0
2019-12-16 14:15:00,185.91,185.92,185.72,185.79,3013.0,175.2716,175.281,175.0925,175.1585,3013.0
2019-12-16 14:20:00,185.83,185.89,185.79,185.8,1101.0,175.1962,175.2527,175.1585,175.1679,1101.0
2019-12-16 14:25:00,185.85,185.88,185.8,185.84,2485.0,175.215,175.2433,175.1679,175.2056,2485.0
2019-12-16 14:30:00,185.81,185.85,185.74,185.74,900.0,175.1773,175.215,175.1113,175.1113,900.0
2019-12-16 14:35:00,185.74,185.83,185.7,185.83,2382.0,175.1113,175.1962,175.0736,175.1962,2382.0
2019-12-16 14:40:00,185.79,185.87,185.73,185.73,2558.0,175.1585,175.2339,175.1019,175.1019,2558.0
2019-12-16 14:45:00,185.73,185.79,185.71,185.76,1983.0,175.1019,175.1585,175.083,175.1302,1983.0
2019-12-16 14:50:00,185.74,185.85,185.72,185.76,3365.0,175.1113,175.215,175.0925,175.1302,3365.0
2019-12-16 14:55:00,185.78,185.83,185.76,185.8,1410.0,175.149,175.1962,175.1302,175.1679,1410.0
2019-12-16 15:00:00,185.82,185.96,185.81,185.96,2407.0,175.1867,175.3187,175.1773,175.3187,2407.0
2019-12-16 15:05:00,185.94,185.94,185.88,185.88,1660.0,175.2999,175.2999,175.2433,175.2433,1660.0
2019-12-16 15:10:00,185.88,186.06,185.87,186.06,3801.0,175.2433,175.413,175.2339,175.413,3801.0
2019-12-16 15:15:00,186.08,186.08,185.89,185.96,3380.0,175.4319,175.4319,175.2527,175.3187,3380.0
2019-12-16 15:20:00,185.98,186.08,185.98,186.05,4576.0,175.3376,175.4319,175.3376,175.4036,4576.0
2019-12-16 15:25:00,186.08,186.08,185.82,185.82,4092.0,175.4319,175.4319,175.1867,175.1867,4092.0
2019-12-16 15:30:00,185.83,186.01,185.81,185.97,3908.0,175.1962,175.3659,175.1773,175.3282,3908.0
2019-12-16 15:35:00,185.97,186.06,185.97,186.05,4135.0,175.3282,175.413,175.3282,175.4036,4135.0
2019-12-16 15:40:00,186.03,186.03,185.87,185.89,5476.0,175.3847,175.3847,175.2339,175.2527,5476.0
2019-12-16 15:45:00,185.84,185.86,185.74,185.84,6261.0,175.2056,175.2245,175.1113,175.2056,6261.0
2019-12-16 15:50:00,185.94,185.97,185.78,185.88,13356.0,175.2999,175.3282,175.149,175.2433,13356.0
2019-12-16 15:55:00,185.86,186.02,185.8,185.99,29102.0,175.2245,175.3753,175.1679,175.347,29102.0
2019-12-17 09:30:00,185.87,186.0,185.16,185.64,34557.0,175.2339,175.3564,174.5645,175.017,34557.0
2019-12-17 09:35:00,185.71,186.1,185.64,185.75,8359.0,175.083,175.4507,175.017,175.1208,8359.0
2019-12-17 09:40:00,185.7,186.16,185.7,186.08,5399.0,175.0736,175.5073,175.0736,175.4319,5399.0
2019-12-17 09:45:00,186.16,186.3,185.92,186.12,9020.0,175.5073,175.6393,175.281,175.4696,9020.0
2019-12-17 09:50:00,186.1,186.35,186.1,186.24,11996.0,175.4507,175.6864,175.4507,175.5827,11996.0
2019-12-17 09:55:00,186.27,186.35,186.16,186.16,5324.0,175.611,175.6864,175.5073,175.5073,5324.0
2019-12-17 10:00:00,186.18,186.99,186.18,186.89,10419.0,175.5261,176.2898,175.5261,176.1955,10419.0
2019-12-17 10:05:00,186.9,186.9,186.64,186.66,3532.0,176.2049,176.2049,175.9598,175.9787,3532.0
2019-12-17 10:10:00,186.71,186.95,186.62,186.62,5491.0,176.0258,176.2521,175.941,175.941,5491.0
2019-12-17 10:15:00,186.65,186.65,186.42,186.59,5613.0,175.9693,175.9693,175.7524,175.9127,5613.0
2019-12-17 10:20:00,186.59,186.74,186.56,186.6,6499.0,175.9127,176.0541,175.8844,175.9221,6499.0
2019-12-17 10:25:00,186.64,186.78,186.64,186.68,9289.0,175.9598,176.0918,175.9598,175.9975,9289.0
2019-12-17 10:30:00,186.65,186.75,186.53,186.58,5666.0,175.9693,176.0635,175.8561,175.9033,5666.0
2019-12-17 10:35:00,186.55,186.55,186.36,186.36,1645.0,175.875,175.875,175.6958,175.6958,1645.0
2019-12-17 10:40:00,186.41,186.41,186.11,186.23,4291.0,175.743,175.743,175.4602,175.5733,4291.0
2019-12-17 10:45:00,186.23,186.33,186.19,186.3,2321.0,175.5733,175.6676,175.5356,175.6393,2321.0
2019-12-17 10:50:00,186.26,186.35,186.2,186.27,5516.0,175.6016,175.6864,175.545,175.611,5516.0
2019-12-17 10:55:00,186.2,186.2,185.98,186.02,4751.0,175.545,175.545,175.3376,175.3753,4751.0
2019-12-17 11:00:00,186.0,186.37,185.97,186.37,17341.0,175.3564,175.7053,175.3282,175.7053,17341.0
2019-12-17 11:05:00,186.37,186.37,186.16,186.24,4767.0,175.7053,175.7053,175.5073,175.5827,4767.0
2019-12-17 11:10:00,186.15,186.31,186.07,186.31,3816.0,175.4979,175.6487,175.4224,175.6487,3816.0
2019-12-17 11:15:00,186.31,186.31,186.06,186.06,2879.0,175.6487,175.6487,175.413,175.413,2879.0
2019-12-17 11:20:00,186.06,186.2,186.03,186.1,4772.0,175.413,175.545,175.3847,175.4507,4772.0
2019-12-17 11:25:00,186.06,186.22,186.05,186.22,8873.0,175.413,175.5639,175.4036,175.5639,8873.0
2019-12-17 11:30:00,186.17,186.18,186.08,186.08,4333.0,175.5167,175.5261,175.4319,175.4319,4333.0
2019-12-17 11:35:00,186.04,186.33,186.04,186.26,7397.0,175.3942,175.6676,175.3942,175.6016,7397.0
2019-12-17 11:40:00,186.27,186.32,186.11,186.18,4701.0,175.611,175.6581,175.4602,175.5261,4701.0
2019-12-17 11:45:00,186.14,186.19,186.11,186.19,5830.0,175.4884,175.5356,175.4602,175.5356,5830.0
2019-12-17 11:50:00,186.21,186.22,186.15,186.16,3737.0,175.5544,175.5639,175.4979,175.5073,3737.0
2019-12-17 11:55:00,186.28,186.3,186.11,186.13,7283.0,175.6204,175.6393,175.4602,175.479,7283.0
2019-12-17 12:00:00,186.13,186.24,186.12,186.2,4775.0,175.479,175.5827,175.4696,175.545,4775.0
2019-12-17 12:05:00,186.24,186.31,186.21,186.21,5368.0,175.5827,175.6487,175.5544,175.5544,5368.0
2019-12-17 12:10:00,186.21,186.32,186.19,186.32,2063.0,175.5544,175.6581,175.5356,175.6581,2063.0
2019-12-17 12:15:00,186.31,186.31,186.15,186.18,4778.0,175.6487,175.6487,175.4979,175.5261,4778.0
2019-12-17 12:20:00,186.18,186.19,186.07,186.08,4713.0,175.5261,175.5356,175.4224,175.4319,4713.0
2019-12-17 12:25:00,186.08,186.17,186.07,186.17,9317.0,175.4319,175.5167,175.4224,175.5167,9317.0
2019-12-17 12:30:00,186.15,186.15,186.03,186.11,4236.0,175.4979,175.4979,175.3847,175.4602,4236.0
2019-12-17 12:35:00,186.08,186.18,185.96,186.18,8879.0,175.4319,175.5261,175.3187,175.5261,8879.0
2019-12-17 12:40:00,186.2,186.21,186.14,186.18,1870.0,175.545,175.5544,175.4884,175.5261,1870.0
2019-12-17 12:45:00,186.19,186.36,186.18,186.33,2818.0,175.5356,175.6958,175.5261,175.6676,2818.0
2019-12-17 12:50:00,186.28,186.4,186.26,186.38,5252.0,175.6204,175.7336,175.6016,175.7147,5252.0
2019-12-17 12:55:00,186.4,186.48,186.4,186.43,4915.0,175.7336,175.809,175.7336,175.7618,4915.0
2019-12-17 13:00:00,186.45,186.45,186.29,186.29,3035.0,175.7807,175.7807,175.6299,175.6299,3035.0
2019-12-17 13:05:00,186.29,186.35,186.29,186.35,702.0,175.6299,175.6864,175.6299,175.6864,702.0
2019-12-17 13:10:00,186.35,186.38,186.28,186.3,4188.0,175.6864,175.7147,175.6204,175.6393,4188.0
2019-12-17 13:15:00,186.27,186.33,186.26,186.32,2543.0,175.611,175.6676,175.6016,175.6581,2543.0
2019-12-17 13:20:00,186.31,186.4,186.3,186.36,3362.0,175.6487,175.7336,175.6393,175.6958,3362.0
2019-12-17 13:25:00,186.36,186.41,186.35,186.37,3582.0,175.6958,175.743,175.6864,175.7053,3582.0
2019-12-17 13:30:00,186.38,186.47,186.36,186.45,3577.0,175.7147,175.7996,175.6958,175.7807,3577.0
2019-12-17 13:35:00,186.44,186.5,186.39,186.5,2288.0,175.7713,175.8278,175.7241,175.8278,2288.0
2019-12-17 13:40:00,186.49,186.66,186.49,186.65,3475.0,175.8184,175.9787,175.8184,175.9693,3475.0
2019-12-17 13:45:00,186.62,186.66,186.56,186.62,3604.0,175.941,175.9787,175.8844,175.941,3604.0
2019-12-17 13:50:00,186.65,186.73,186.61,186.7,5825.0,175.9693,176.0447,175.9315,176.0164,5825.0
2019-12-17 13:55:00,186.67,186.8,186.67,186.77,3883.0,175.9881,176.1107,175.9881,176.0824,3883.0
2019-12-17 14:00:00,186.79,186.85,186.64,186.66,6640.0,176.1012,176.1578,175.9598,175.9787,6640.0
2019-12-17 14:05:00,186.7,186.89,186.69,186.89,6589.0,176.0164,176.1955,176.007,176.1955,6589.0
2019-12-17 14:10:00,186.89,186.89,186.8,186.84,3809.0,176.1955,176.1955,176.1107,176.1484,3809.0
2019-12-17 14:15:00,186.87,186.87,186.77,186.82,4041.0,176.1767,176.1767,176.0824,176.1295,4041.0
2019-12-17 14:20:00,186.79,186.8,186.75,186.8,1310.0,176.1012,176.1107,176.0635,176.1107,1310.0
2019-12-17 14:25:00,186.81,186.81,186.64,186.7,2629.0,176.1201,176.1201,175.9598,176.0164,2629.0
2019-12-17 14:30:00,186.71,186.85,186.71,186.85,3351.0,176.0258,176.1578,176.0258,176.1578,3351.0
2019-12-17 14:35:00,186.86,187.0,186.86,187.0,3241.0,176.1672,176.2992,176.1672,176.2992,3241.0
2019-12-17 14:40:00,186.99,187.22,186.92,187.22,9643.0,176.2898,176.5066,176.2238,176.5066,9643.0
2019-12-17 14:45:00,187.17,187.36,187.16,187.36,4374.0,176.4595,176.6386,176.4501,176.6386,4374.0
2019-12-17 14:50:00,187.36,187.36,187.19,187.23,3358.0,176.6386,176.6386,176.4784,176.5161,3358.0
2019-12-17 14:55:00,187.24,187.26,187.2,187.21,4154.0,176.5255,176.5443,176.4878,176.4972,4154.0
2019-12-17 15:00:00,187.19,187.19,186.95,187.0,5882.0,176.4784,176.4784,176.2521,176.2992,5882.0
2019-12-17 15:05:00,186.97,187.15,186.97,187.13,5491.0,176.2709,176.4406,176.2709,176.4218,5491.0
2019-12-17 15:10:00,187.15,187.16,187.0,187.03,4421.0,176.4406,176.4501,176.2992,176.3275,4421.0
2019-12-17 15:15:00,187.06,187.06,186.91,186.94,3618.0,176.3558,176.3558,176.2144,176.2427,3618.0
2019-12-17 15:20:00,186.94,187.01,186.91,187.01,6087.0,176.2427,176.3087,176.2144,176.3087,6087.0
2019-12-17 15:25:00,186.99,187.07,186.98,187.05,6457.0,176.2898,176.3652,176.2804,176.3464,6457.0
2019-12-17 15:30:00,187.04,187.13,186.96,186.98,7590.0,176.3369,176.4218,176.2615,176.2804,7590.0
2019-12-17 15:35:00,187.01,187.06,186.95,186.98,5500.0,176.3087,176.3558,176.2521,176.2804,5500.0
2019-12-17 15:40:00,186.98,186.98,186.89,186.93,7553.0,176.2804,176.2804,176.1955,176.2332,7553.0
2019-12-17 15:45:00,186.91,186.98,186.76,186.76,13296.0,176.2144,176.2804,176.073,176.073,13296.0
2019-12-17 15:50:00,186.76,186.87,186.72,186.76,12552.0,176.073,176.1767,176.0352,176.073,12552.0
2019-12-17 15:55:00,186.76,187.02,186.76,186.86,55641.0,176.073,176.3181,176.073,176.1672,55641.0
2019-12-18 09:30:00,187.52,187.81,187.12,187.48,31046.0,176.7895,177.0629,176.4124,176.7518,31046.0
2019-12-18 09:35:00,187.59,187.66,187.28,187.28,2700.0,176.8555,176.9215,176.5632,176.5632,2700.0
2019-12-18 09:40:00,187.37,187.63,186.92,187.0,3811.0,176.6481,176.8932,176.2238,176.2992,3811.0
2019-12-18 09:45:00,186.97,187.03,186.16,186.34,4018.0,176.2709,176.3275,175.5073,175.677,4018.0
2019-12-18 09:50:00,186.17,186.48,186.15,186.36,4405.0,175.5167,175.809,175.4979,175.6958,4405.0
2019-12-18 09:55:00,186.41,186.49,186.07,186.08,3621.0,175.743,175.8184,175.4224,175.4319,3621.0
2019-12-18 10:00:00,186.17,186.49,186.05,186.32,3786.0,175.5167,175.8184,175.4036,175.6581,3786.0
2019-12-18 10:05:00,186.27,186.54,186.27,186.37,2662.0,175.611,175.8655,175.611,175.7053,2662.0
2019-12-18 10:10:00,186.31,186.55,186.26,186.44,2824.0,175.6487,175.875,175.6016,175.7713,2824.0
2019-12-18 10:15:00,186.49,186.49,186.25,186.46,3550.0,175.8184,175.8184,175.5921,175.7901,3550.0
2019-12-18 10:20:00,186.54,186.79,186.49,186.79,4214.0,175.8655,176.1012,175.8184,176.1012,4214.0
2019-12-18 10:25:00,186.81,186.81,186.41,186.45,5918.0,176.1201,176.1201,175.743,175.7807,5918.0
2019-12-18 10:30:00,186.41,186.52,186.36,186.5,5898.0,175.743,175.8467,175.6958,175.8278,5898.0
2019-12-18 10:35:00,186.54,186.68,186.52,186.6,3514.0,175.8655,175.9975,175.8467,175.9221,3514.0
2019-12-18 10:40:00,186.59,186.8,186.59,186.7,3464.0,175.9127,176.1107,175.9127,176.0164,3464.0
2019-12-18 10:45:00,186.74,186.81,186.55,186.77,11837.0,176.0541,176.1201,175.875,176.0824,11837.0
2019-12-18 10:50:00,186.75,186.79,186.64,186.69,6834.0,176.0635,176.1012,175.9598,176.007,6834.0
2019-12-18 10:55:00,186.68,186.93,186.68,186.78,8142.0,175.9975,176.2332,175.9975,176.0918,8142.0
2019-12-18 11:00:00,186.68,186.68,186.59,186.62,3045.0,175.9975,175.9975,175.9127,175.941,3045.0
2019-12-18 11:05:00,186.62,186.62,186.5,186.52,4408.0,175.941,175.941,175.8278,175.8467,4408.0
2019-12-18 11:10:00,186.49,186.49,186.28,186.36,2918.0,175.8184,175.8184,175.6204,175.6958,2918.0
2019-12-18 11:15:00,186.36,186.5,186.35,186.48,14871.0,175.6958,175.8278,175.6864,175.809,14871.0
2019-12-18 11:20:00,186.44,186.44,186.16,186.19,2603.0,175.7713,175.7713,175.5073,175.5356,2603.0
2019-12-18 11:25:00,186.19,186.26,186.17,186.17,2283.0,175.5356,175.6016,175.5167,175.5167,2283.0
2019-12-18 11:30:00,186.24,186.24,186.07,186.07,7587.0,175.5827,175.5827,175.4224,175.4224,7587.0
2019-12-18 11:35:00,186.05,186.08,186.0,186.0,1350.0,175.4036,175.4319,175.3564,175.3564,1350.0
2019-12-18 11:40:00,185.98,186.01,185.43,185.43,11966.0,175.3376,175.3659,174.8191,174.8191,11966.0
2019-12-18 11:45:00,185.47,185.78,185.46,185.78,10393.0,174.8568,175.149,174.8473,175.149,10393.0
2019-12-18 11:50:00,185.74,185.76,185.59,185.59,2442.0,175.1113,175.1302,174.9699,174.9699,2442.0
2019-12-18 11:55:00,185.62,185.73,185.62,185.64,2543.0,174.9982,175.1019,174.9982,175.017,2543.0
2019-12-18 12:00:00,185.64,185.83,185.64,185.83,2668.0,175.017,175.1962,175.017,175.1962,2668.0
2019-12-18 12:05:00,185.78,185.79,185.73,185.76,4803.0,175.149,175.1585,175.1019,175.1302,4803.0
2019-12-18 12:10:00,185.64,185.74,185.62,185.74,2425.0,175.017,175.1113,174.9982,175.1113,2425.0
2019-12-18 12:15:00,185.74,185.82,185.74,185.78,6320.0,175.1113,175.1867,175.1113,175.149,6320.0
2019-12-18 12:20:00,185.71,185.78,185.63,185.73,8093.0,175.083,175.149,175.0076,175.1019,8093.0
2019-12-18 12:25:00,185.75,185.78,185.73,185.74,11188.0,175.1208,175.149,175.1019,175.1113,11188.0
2019-12-18 12:30:00,185.74,185.93,185.72,185.93,8047.0,175.1113,175.2905,175.0925,175.2905,8047.0
2019-12-18 12:35:00,185.9,185.9,185.68,185.81,9398.0,175.2622,175.2622,175.0548,175.1773,9398.0
2019-12-18 12:40:00,185.83,185.84,185.8,185.83,3200.0,175.1962,175.2056,175.1679,175.1962,3200.0
2019-12-18 12:45:00,185.85,185.85,185.71,185.74,9655.0,175.215,175.215,175.083,175.1113,9655.0
2019-12-18 12:50:00,185.71,185.91,185.71,185.91,2245.0,175.083,175.2716,175.083,175.2716,2245.0
2019-12-18 12:55:00,185.91,185.92,185.87,185.87,1210.0,175.2716,175.281,175.2339,175.2339,1210.0
2019-12-18 13:00:00,185.87,185.95,185.87,185.94,6920.0,175.2339,175.3093,175.2339,175.2999,6920.0
2019-12-18 13:05:00,185.96,186.14,185.95,186.13,3517.0,175.3187,175.4884,175.3093,175.479,3517.0
2019-12-18 13:10:00,186.11,186.11,185.92,185.93,2540.0,175.4602,175.4602,175.281,175.2905,2540.0
2019-12-18 13:15:00,185.9,185.9,185.85,185.89,4616.0,175.2622,175.2622,175.215,175.2527,4616.0
2019-12-18 13:20:00,185.91,185.94,185.87,185.89,2786.0,175.2716,175.2999,175.2339,175.2527,2786.0
2019-12-18 13:25:00,185.91,185.91,185.78,185.82,1881.0,175.2716,175.2716,175.149,175.1867,1881.0
2019-12-18 13:30:00,185.84,185.99,185.83,185.99,7100.0,175.2056,175.347,175.1962,175.347,7100.0
2019-12-18 13:35:00,186.1,186.12,186.05,186.08,1885.0,175.4507,175.4696,175.4036,175.4319,1885.0
2019-12-18 13:40:00,186.11,186.11,186.03,186.09,2396.0,175.4602,175.4602,175.3847,175.4413,2396.0
2019-12-18 13:45:00,186.09,186.22,186.09,186.22,1454.0,175.4413,175.5639,175.4413,175.5639,1454.0
2019-12-18 13:50:00,186.22,186.22,186.18,186.21,727.0,175.5639,175.5639,175.5261,175.5544,727.0
2019-12-18 13:55:00,186.19,186.19,186.12,186.12,2052.0,175.5356,175.5356,175.4696,175.4696,2052.0
2019-12-18 14:00:00,186.06,186.06,185.84,185.89,2300.0,175.413,175.413,175.2056,175.2527,2300.0
2019-12-18 14:05:00,185.88,186.08,185.88,186.06,2259.0,175.2433,175.4319,175.2433,175.413,2259.0
2019-12-18 14:10:00,186.06,186.12,186.01,186.01,2880.0,175.413,175.4696,175.3659,175.3659,2880.0
2019-12-18 14:15:00,186.03,186.07,186.02,186.07,1800.0,175.3847,175.4224,175.3753,175.4224,1800.0
2019-12-18 14:20:00,186.01,186.01,185.96,186.0,998.0,175.3659,175.3659,175.3187,175.3564,998.0
2019-12-18 14:25:00,185.97,186.05,185.94,185.94,2287.0,175.3282,175.4036,175.2999,175.2999,2287.0
2019-12-18 14:30:00,185.93,186.09,185.92,186.02,2620.0,175.2905,175.4413,175.281,175.3753,2620.0
2019-12-18 14:35:00,186.09,186.09,185.89,186.03,4417.0,175.4413,175.4413,175.2527,175.3847,4417.0
2019-12-18 14:40:00,186.03,186.08,186.01,186.01,2763.0,175.3847,175.4319,175.3659,175.3659,2763.0
2019-12-18 14:45:00,186.02,186.05,185.89,185.91,3216.0,175.3753,175.4036,175.2527,175.2716,3216.0
2019-12-18 14:50:00,185.93,186.01,185.93,185.99,2788.0,175.2905,175.3659,175.2905,175.347,2788.0
2019-12-18 14:55:00,185.98,186.01,185.94,185.98,3374.0,175.3376,175.3659,175.2999,175.3376,3374.0
2019-12-18 15:00:00,186.01,186.05,185.98,186.05,2933.0,175.3659,175.4036,175.3376,175.4036,2933.0
2019-12-18 15:05:00,186.06,186.06,185.98,186.06,4474.0,175.413,175.413,175.3376,175.413,4474.0
2019-12-18 15:10:00,186.03,186.03,185.79,185.82,9213.0,175.3847,175.3847,175.1585,175.1867,9213.0
2019-12-18 15:15:00,185.81,185.88,185.81,185.87,2160.0,175.1773,175.2433,175.1773,175.2339,2160.0
2019-12-18 15:20:00,185.88,186.03,185.82,186.03,3864.0,175.2433,175.3847,175.1867,175.3847,3864.0
2019-12-18 15:25:00,186.02,186.03,185.95,185.99,4271.0,175.3753,175.3847,175.3093,175.347,4271.0
2019-12-18 15:30:00,186.01,186.03,185.78,185.8,4775.0,175.3659,175.3847,175.149,175.1679,4775.0
2019-12-18 15:35:00,185.79,185.89,185.77,185.86,7533.0,175.1585,175.2527,175.1396,175.2245,7533.0
2019-12-18 15:40:00,185.87,185.96,185.87,185.89,5617.0,175.2339,175.3187,175.2339,175.2527,5617.0
2019-12-18 15:45:00,185.89,185.9,185.72,185.84,9100.0,175.2527,175.2622,175.0925,175.2056,9100.0
2019-12-18 15:50:00,185.82,186.01,185.82,185.9,12762.0,175.1867,175.3659,175.1867,175.2622,12762.0
2019-12-18 15:55:00,185.88,185.97,185.68,185.69,48148.0,175.2433,175.3282,175.0548,175.0642,48148.0
2019-12-19 09:30:00,189.59,192.0,188.3,191.99,89109.0,178.741,181.0131,177.5248,181.0037,89109.0
2019-12-19 09:35:00,191.97,192.55,189.73,189.73,45278.0,180.9848,181.5316,178.873,178.873,45278.0
2019-12-19 09:40:00,189.86,190.49,189.11,190.0,42051.0,178.9956,179.5895,178.2885,179.1276,42051.0
2019-12-19 09:45:00,190.09,190.5,189.97,190.0,22301.0,179.2124,179.5989,179.0993,179.1276,22301.0
2019-12-19 09:50:00,189.87,190.5,189.87,190.17,28629.0,179.005,179.5989,179.005,179.2878,28629.0
2019-12-19 09:55:00,190.11,190.24,189.89,189.94,25823.0,179.2313,179.3538,179.0238,179.071,25823.0
2019-12-19 10:00:00,189.88,190.14,189.62,190.08,8503.0,179.0144,179.2595,178.7693,179.203,8503.0
2019-12-19 10:05:00,190.17,190.31,190.01,190.22,5927.0,179.2878,179.4198,179.137,179.335,5927.0
2019-12-19 10:10:00,190.16,191.0,190.14,191.0,20146.0,179.2784,180.0703,179.2595,180.0703,20146.0
2019-12-19 10:15:00,190.99,191.17,190.91,191.0,31910.0,180.0609,180.2306,179.9855,180.0703,31910.0
2019-12-19 10:20:00,191.0,191.09,191.0,191.09,17107.0,180.0703,180.1552,180.0703,180.1552,17107.0
2019-12-19 10:25:00,191.06,191.12,190.86,191.12,10543.0,180.1269,180.1835,179.9383,180.1835,10543.0
2019-12-19 10:30:00,191.09,191.16,190.52,190.6,9246.0,180.1552,180.2212,179.6178,179.6932,9246.0
2019-12-19 10:35:00,190.65,190.98,190.53,190.95,6341.0,179.7404,180.0515,179.6272,180.0232,6341.0
2019-12-19 10:40:00,191.0,191.18,190.97,191.02,11941.0,180.0703,180.24,180.042,180.0892,11941.0
2019-12-19 10:45:00,190.96,191.31,190.92,191.18,13921.0,180.0326,180.3626,179.9949,180.24,13921.0
2019-12-19 10:50:00,191.04,191.17,191.03,191.12,3660.0,180.108,180.2306,180.0986,180.1835,3660.0
2019-12-19 10:55:00,191.13,191.18,190.93,191.03,7666.0,180.1929,180.24,180.0043,180.0986,7666.0
2019-12-19 11:00:00,191.04,191.18,191.02,191.11,8650.0,180.108,180.24,180.0892,180.174,8650.0
2019-12-19 11:05:00,191.12,191.5,191.11,191.45,10970.0,180.1835,180.5417,180.174,180.4946,10970.0
2019-12-19 11:10:00,191.49,191.55,191.27,191.41,7288.0,180.5323,180.5889,180.3249,180.4569,7288.0
2019-12-19 11:15:00,191.46,191.94,191.41,191.89,11931.0,180.504,180.9565,180.4569,180.9094,11931.0
2019-12-19 11:20:00,191.91,192.14,191.91,192.08,6808.0,180.9283,181.1451,180.9283,181.0885,6808.0
2019-12-19 11:25:00,192.11,192.54,192.08,192.49,16652.0,181.1168,181.5222,181.0885,181.4751,16652.0
2019-12-19 11:30:00,192.44,192.67,192.07,192.09,8727.0,181.4279,181.6448,181.0791,181.098,8727.0
2019-12-19 11:35:00,192.01,192.07,191.85,192.07,6048.0,181.0225,181.0791,180.8717,181.0791,6048.0
2019-12-19 11:40:00,192.08,192.32,191.98,192.15,13164.0,181.0885,181.3148,180.9943,181.1545,13164.0
2019-12-19 11:45:00,192.13,192.36,192.1,192.2,7236.0,181.1357,181.3525,181.1074,181.2017,7236.0
2019-12-19 11:50:00,192.16,192.45,192.13,192.42,4038.0,181.164,181.4374,181.1357,181.4091,4038.0
2019-12-19 11:55:00,192.4,192.56,192.39,192.49,4830.0,181.3902,181.5411,181.3808,181.4751,4830.0
2019-12-19 12:00:00,192.5,192.5,191.99,192.4,7103.0,181.4845,181.4845,181.0037,181.3902,7103.0
2019-12-19 12:05:00,192.4,192.63,192.33,192.61,4088.0,181.3902,181.6071,181.3242,181.5882,4088.0
2019-12-19 12:10:00,192.58,192.73,192.56,192.69,4008.0,181.5599,181.7013,181.5411,181.6636,4008.0
2019-12-19 12:15:00,192.72,192.97,192.72,192.95,6390.0,181.6919,181.9276,181.6919,181.9087,6390.0
2019-12-19 12:20:00,192.96,192.96,192.5,192.65,10286.0,181.9182,181.9182,181.4845,181.6259,10286.0
2019-12-19 12:25:00,192.65,192.69,192.21,192.22,7933.0,181.6259,181.6636,181.2111,181.2205,7933.0
2019-12-19 12:30:00,192.19,192.29,192.03,192.29,7618.0,181.1922,181.2865,181.0414,181.2865,7618.0
2019-12-19 12:35:00,192.31,192.32,191.86,191.91,14077.0,181.3054,181.3148,180.8811,180.9283,14077.0
2019-12-19 12:40:00,191.94,191.96,191.68,191.76,5988.0,180.9565,180.9754,180.7114,180.7868,5988.0
2019-12-19 12:45:00,191.67,191.7,191.43,191.43,6746.0,180.702,180.7303,180.4757,180.4757,6746.0
2019-12-19 12:50:00,191.43,191.65,191.43,191.62,3314.0,180.4757,180.6831,180.4757,180.6549,3314.0
2019-12-19 12:55:00,191.59,191.7,191.57,191.57,4201.0,180.6266,180.7303,180.6077,180.6077,4201.0
2019-12-19 13:00:00,191.53,191.6,191.51,191.56,3185.0,180.57,180.636,180.5511,180.5983,3185.0
2019-12-19 13:05:00,191.53,191.54,191.37,191.5,5305.0,180.57,180.5794,180.4192,180.5417,5305.0
2019-12-19 13:10:00,191.53,191.55,191.37,191.38,2000.0,180.57,180.5889,180.4192,180.4286,2000.0
2019-12-19 13:15:00,191.38,191.6,191.37,191.55,3306.0,180.4286,180.636,180.4192,180.5889,3306.0
2019-12-19 13:20:00,191.53,191.57,191.32,191.53,15757.0,180.57,180.6077,180.372,180.57,15757.0
2019-12-19 13:25:00,191.56,191.58,191.21,191.31,12798.0,180.5983,180.6171,180.2683,180.3626,12798.0
2019-12-19 13:30:00,191.31,191.48,191.24,191.47,5490.0,180.3626,180.5229,180.2966,180.5134,5490.0
2019-12-19 13:35:00,191.42,191.56,191.42,191.5,1800.0,180.4663,180.5983,180.4663,180.5417,1800.0
2019-12-19 13:40:00,191.54,191.58,191.44,191.49,2750.0,180.5794,180.6171,180.4852,180.5323,2750.0
2019-12-19 13:45:00,191.52,191.52,191.3,191.31,3526.0,180.5606,180.5606,180.3532,180.3626,3526.0
2019-12-19 13:50:00,191.33,191.41,191.31,191.31,3739.0,180.3814,180.4569,180.3626,180.3626,3739.0
2019-12-19 13:55:00,191.32,191.4,191.3,191.39,2962.0,180.372,180.4474,180.3532,180.438,2962.0
2019-12-19 14:00:00,191.36,191.45,191.29,191.37,4956.0,180.4097,180.4946,180.3437,180.4192,4956.0
2019-12-19 14:05:00,191.42,191.42,191.28,191.33,3752.0,180.4663,180.4663,180.3343,180.3814,3752.0
2019-12-19 14:10:00,191.35,191.39,191.28,191.29,3147.0,180.4003,180.438,180.3343,180.3437,3147.0
2019-12-19 14:15:00,191.28,191.28,191.11,191.22,5773.0,180.3343,180.3343,180.174,180.2777,5773.0
2019-12-19 14:20:00,191.25,191.43,191.2,191.42,3890.0,180.306,180.4757,180.2589,180.4663,3890.0
2019-12-19 14:25:00,191.44,191.75,191.43,191.75,6605.0,180.4852,180.7774,180.4757,180.7774,6605.0
2019-12-19 14:30:00,191.75,191.79,191.53,191.58,3982.0,180.7774,180.8151,180.57,180.6171,3982.0
2019-12-19 14:35:00,191.58,191.67,191.55,191.61,3604.0,180.6171,180.702,180.5889,180.6454,3604.0
2019-12-19 14:40:00,191.62,191.79,191.61,191.79,5471.0,180.6549,180.8151,180.6454,180.8151,5471.0
2019-12-19 14:45:00,191.81,191.96,191.78,191.89,11350.0,180.834,180.9754,180.8057,180.9094,11350.0
2019-12-19 14:50:00,191.93,192.04,191.91,191.98,7409.0,180.9471,181.0508,180.9283,180.9943,7409.0
2019-12-19 14:55:00,191.99,192.08,191.99,192.01,3858.0,181.0037,181.0885,181.0037,181.0225,3858.0
2019-12-19 15:00:00,192.03,192.11,192.03,192.09,2938.0,181.0414,181.1168,181.0414,181.098,2938.0
2019-12-19 15:05:00,192.15,192.21,192.0,192.0,5330.0,181.1545,181.2111,181.0131,181.0131,5330.0
2019-12-19 15:10:00,191.99,191.99,191.75,191.75,7164.0,181.0037,181.0037,180.7774,180.7774,7164.0
2019-12-19 15:15:00,191.75,191.84,191.7,191.84,6405.0,180.7774,180.8623,180.7303,180.8623,6405.0
2019-12-19 15:20:00,191.83,191.94,191.82,191.83,5578.0,180.8528,180.9565,180.8434,180.8528,5578.0
2019-12-19 15:25:00,191.84,191.89,191.72,191.73,13860.0,180.8623,180.9094,180.7491,180.7586,13860.0
2019-12-19 15:30:00,191.75,191.94,191.75,191.89,12094.0,180.7774,180.9565,180.7774,180.9094,12094.0
2019-12-19 15:35:00,191.89,191.9,191.48,191.59,11359.0,180.9094,180.9188,180.5229,180.6266,11359.0
2019-12-19 15:40:00,191.59,191.6,191.43,191.54,14703.0,180.6266,180.636,180.4757,180.5794,14703.0
2019-12-19 15:45:00,191.53,191.7,191.49,191.52,18327.0,180.57,180.7303,180.5323,180.5606,18327.0
2019-12-19 15:50:00,191.48,191.73,191.47,191.64,35439.0,180.5229,180.7586,180.5134,180.6737,35439.0
2019-12-19 15:55:00,191.63,191.96,191.58,191.79,99422.0,180.6643,180.9754,180.6171,180.8151,99422.0
2019-12-20 09:30:00,192.85,193.19,192.15,192.15,471187.0,181.8145,182.135,181.1545,181.1545,471187.0
2019-12-20 09:35:00,192.28,193.38,192.28,193.1,6053.0,181.2771,182.3141,181.2771,182.0502,6053.0
2019-12-20 09:40:00,193.09,193.17,191.65,191.65,5532.0,182.0407,182.1162,180.6831,180.6831,5532.0
2019-12-20 09:45:00,191.62,191.62,190.75,190.78,7042.0,180.6549,180.6549,179.8346,179.8629,7042.0
2019-12-20 09:50:00,190.48,190.54,189.92,189.92,9709.0,179.5801,179.6367,179.0521,179.0521,9709.0
2019-12-20 09:55:00,189.74,189.9,189.03,189.51,12862.0,178.8824,179.0333,178.2131,178.6656,12862.0
2019-12-20 10:00:00,189.58,189.76,189.29,189.64,11479.0,178.7316,178.9013,178.4582,178.7882,11479.0
2019-12-20 10:05:00,189.57,189.64,189.21,189.21,5871.0,178.7222,178.7882,178.3828,178.3828,5871.0
2019-12-20 10:10:00,189.24,189.41,189.15,189.27,6345.0,178.411,178.5713,178.3262,178.4393,6345.0
2019-12-20 10:15:00,189.31,189.45,189.21,189.21,5545.0,178.477,178.609,178.3828,178.3828,5545.0
2019-12-20 10:20:00,189.27,189.43,189.2,189.43,3323.0,178.4393,178.5902,178.3733,178.5902,3323.0
2019-12-20 10:25:00,189.26,189.35,189.16,189.31,6106.0,178.4299,178.5148,178.3356,178.477,6106.0
2019-12-20 10:30:00,189.28,190.05,189.28,190.03,8909.0,178.4488,179.1747,178.4488,179.1558,8909.0
2019-12-20 10:35:00,189.97,189.97,189.69,189.73,3600.0,179.0993,179.0993,178.8353,178.873,3600.0
2019-12-20 10:40:00,189.65,190.03,189.57,190.02,4261.0,178.7976,179.1558,178.7222,179.1464,4261.0
2019-12-20 10:45:00,190.0,190.08,189.84,190.03,8825.0,179.1276,179.203,178.9767,179.1558,8825.0
2019-12-20 10:50:00,190.0,190.11,189.95,190.11,3295.0,179.1276,179.2313,179.0804,179.2313,3295.0
2019-12-20 10:55:00,190.16,190.43,190.16,190.43,5900.0,179.2784,179.5329,179.2784,179.5329,5900.0
2019-12-20 11:00:00,190.35,190.35,190.16,190.29,3055.0,179.4575,179.4575,179.2784,179.401,3055.0
2019-12-20 11:05:00,190.27,190.56,190.27,190.5,2864.0,179.3821,179.6555,179.3821,179.5989,2864.0
2019-12-20 11:10:00,190.47,190.82,190.46,190.77,4002.0,179.5707,179.9006,179.5612,179.8535,4002.0
2019-12-20 11:15:00,190.74,190.91,190.73,190.78,3524.0,179.8252,179.9855,179.8158,179.8629,3524.0
2019-12-20 11:20:00,190.79,190.92,190.77,190.77,3901.0,179.8723,179.9949,179.8535,179.8535,3901.0
2019-12-20 11:25:00,190.78,190.79,190.66,190.69,4885.0,179.8629,179.8723,179.7498,179.7781,4885.0
2019-12-20 11:30:00,190.69,190.86,190.69,190.86,3466.0,179.7781,179.9383,179.7781,179.9383,3466.0
2019-12-20 11:35:00,190.78,190.78,190.54,190.71,3937.0,179.8629,179.8629,179.6367,179.7969,3937.0
2019-12-20 11:40:00,190.71,190.71,190.61,190.7,1706.0,179.7969,179.7969,179.7026,179.7875,1706.0
2019-12-20 11:45:00,190.73,190.74,190.58,190.72,6085.0,179.8158,179.8252,179.6744,179.8064,6085.0
2019-12-20 11:50:00,190.76,190.77,190.58,190.62,2756.0,179.8441,179.8535,179.6744,179.7121,2756.0
2019-12-20 11:55:00,190.65,190.69,190.6,190.67,1445.0,179.7404,179.7781,179.6932,179.7592,1445.0
2019-12-20 12:00:00,190.66,190.68,190.55,190.6,2816.0,179.7498,179.7686,179.6461,179.6932,2816.0
2019-12-20 12:05:00,190.58,190.58,190.35,190.35,1928.0,179.6744,179.6744,179.4575,179.4575,1928.0
2019-12-20 12:10:00,190.42,190.5,190.32,190.48,3069.0,179.5235,179.5989,179.4292,179.5801,3069.0
2019-12-20 12:15:00,190.48,190.48,190.41,190.42,1300.0,179.5801,179.5801,179.5141,179.5235,1300.0
2019-12-20 12:20:00,190.41,190.42,190.31,190.36,2123.0,179.5141,179.5235,179.4198,179.467,2123.0
2019-12-20 12:25:00,190.34,190.44,190.33,190.38,1992.0,179.4481,179.5424,179.4387,179.4858,1992.0
2019-12-20 12:30:00,190.37,190.4,190.17,190.23,4059.0,179.4764,179.5047,179.2878,179.3444,4059.0
2019-12-20 12:35:00,190.2,190.2,190.09,190.15,2231.0,179.3161,179.3161,179.2124,179.269,2231.0
2019-12-20 12:40:00,190.17,190.28,190.14,190.28,2500.0,179.2878,179.3915,179.2595,179.3915,2500.0
2019-12-20 12:45:00,190.29,190.29,190.19,190.21,1188.0,179.401,179.401,179.3067,179.3255,1188.0
2019-12-20 12:50:00,190.18,190.19,190.07,190.17,4804.0,179.2973,179.3067,179.1935,179.2878,4804.0
2019-12-20 12:55:00,190.19,190.26,190.18,190.18,1572.0,179.3067,179.3727,179.2973,179.2973,1572.0
2019-12-20 13:00:00,190.17,190.32,190.17,190.29,2628.0,179.2878,179.4292,179.2878,179.401,2628.0
2019-12-20 13:05:00,190.29,190.41,190.29,190.38,1920.0,179.401,179.5141,179.401,179.4858,1920.0
2019-12-20 13:10:00,190.35,190.5,190.35,190.5,1994.0,179.4575,179.5989,179.4575,179.5989,1994.0
2019-12-20 13:15:00,190.51,190.56,190.5,190.56,3233.0,179.6084,179.6555,179.5989,179.6555,3233.0
2019-12-20 13:20:00,190.59,190.63,190.52,190.56,6775.0,179.6838,179.7215,179.6178,179.6555,6775.0
2019-12-20 13:25:00,190.6,190.6,190.38,190.38,1713.0,179.6932,179.6932,179.4858,179.4858,1713.0
2019-12-20 13:30:00,190.35,190.44,190.35,190.4,2513.0,179.4575,179.5424,179.4575,179.5047,2513.0
2019-12-20 13:35:00,190.37,190.37,190.2,190.2,2580.0,179.4764,179.4764,179.3161,179.3161,2580.0
2019-12-20 13:40:00,190.25,190.27,190.11,190.11,4001.0,179.3632,179.3821,179.2313,179.2313,4001.0
2019-12-20 13:45:00,190.1,190.12,190.08,190.09,2223.0,179.2218,179.2407,179.203,179.2124,2223.0
2019-12-20 13:50:00,190.09,190.15,189.97,190.13,6623.0,179.2124,179.269,179.0993,179.2501,6623.0
2019-12-20 13:55:00,190.15,190.21,190.09,190.11,6510.0,179.269,179.3255,179.2124,179.2313,6510.0
2019-12-20 14:00:00,190.14,190.2,190.14,190.2,4123.0,179.2595,179.3161,179.2595,179.3161,4123.0
2019-12-20 14:05:00,190.19,190.38,190.18,190.35,2525.0,179.3067,179.4858,179.2973,179.4575,2525.0
2019-12-20 14:10:00,190.35,190.45,190.32,190.45,4201.0,179.4575,179.5518,179.4292,179.5518,4201.0
2019-12-20 14:15:00,190.42,190.52,190.38,190.42,5305.0,179.5235,179.6178,179.4858,179.5235,5305.0
2019-12-20 14:20:00,190.42,190.54,190.4,190.47,5219.0,179.5235,179.6367,179.5047,179.5707,5219.0
2019-12-20 14:25:00,190.48,190.54,190.47,190.51,4864.0,179.5801,179.6367,179.5707,179.6084,4864.0
2019-12-20 14:30:00,190.5,190.52,190.42,190.48,3823.0,179.5989,179.6178,179.5235,179.5801,3823.0
2019-12-20 14:35:00,190.49,190.51,190.42,190.49,2455.0,179.5895,179.6084,179.5235,179.5895,2455.0
2019-12-20 14:40:00,190.52,190.55,190.46,190.49,12490.0,179.6178,179.6461,179.5612,179.5895,12490.0
2019-12-20 14:45:00,190.51,190.76,190.48,190.74,12981.0,179.6084,179.8441,179.5801,179.8252,12981.0
2019-12-20 14:50:00,190.74,190.98,190.74,190.78,7277.0,179.8252,180.0515,179.8252,179.8629,7277.0
2019-12-20 14:55:00,190.78,190.8,190.69,190.77,4892.0,179.8629,179.8818,179.7781,179.8535,4892.0
2019-12-20 15:00:00,190.74,190.76,190.68,190.72,5929.0,179.8252,179.8441,179.7686,179.8064,5929.0
2019-12-20 15:05:00,190.72,190.79,190.62,190.62,7473.0,179.8064,179.8723,179.7121,179.7121,7473.0
2019-12-20 15:10:00,190.56,190.62,190.51,190.59,5113.0,179.6555,179.7121,179.6084,179.6838,5113.0
2019-12-20 15:15:00,190.61,190.92,190.61,190.88,4897.0,179.7026,179.9949,179.7026,179.9572,4897.0
2019-12-20 15:20:00,190.89,190.96,190.8,190.89,4419.0,179.9666,180.0326,179.8818,179.9666,4419.0
2019-12-20 15:25:00,190.91,191.03,190.89,191.01,3632.0,179.9855,180.0986,179.9666,180.0798,3632.0
2019-12-20 15:30:00,191.03,191.12,190.94,191.07,9240.0,180.0986,180.1835,180.0138,180.1363,9240.0
2019-12-20 15:35:00,191.09,191.17,191.08,191.14,9030.0,180.1552,180.2306,180.1458,180.2023,9030.0
2019-12-20 15:40:00,191.14,191.45,191.13,191.38,26783.0,180.2023,180.4946,180.1929,180.4286,26783.0
2019-12-20 15:45:00,191.38,191.51,191.27,191.38,43134.0,180.4286,180.5511,180.3249,180.4286,43134.0
2019-12-20 15:50:00,191.39,191.51,191.07,191.14,42671.0,180.438,180.5511,180.1363,180.2023,42671.0
2019-12-20 15:55:00,191.16,191.32,191.02,191.21,67661.0,180.2212,180.372,180.0892,180.2683,67661.0
2019-12-23 09:30:00,191.84,191.94,191.07,191.3,20122.0,180.8623,180.9565,180.1363,180.3532,20122.0
2019-12-23 09:35:00,190.96,191.62,190.68,191.62,7609.0,180.0326,180.6549,179.7686,180.6549,7609.0
2019-12-23 09:40:00,191.7,191.7,191.17,191.42,6734.0,180.7303,180.7303,180.2306,180.4663,6734.0
2019-12-23 09:45:00,191.51,191.65,191.29,191.61,3435.0,180.5511,180.6831,180.3437,180.6454,3435.0
2019-12-23 09:50:00,191.66,191.96,191.66,191.96,2109.0,180.6926,180.9754,180.6926,180.9754,2109.0
2019-12-23 09:55:00,191.88,192.76,191.86,192.57,12171.0,180.9,181.7296,180.8811,181.5505,12171.0
2019-12-23 10:00:00,192.39,192.75,192.35,192.36,7673.0,181.3808,181.7202,181.3431,181.3525,7673.0
2019-12-23 10:05:00,192.43,192.49,192.2,192.2,3964.0,181.4185,181.4751,181.2017,181.2017,3964.0
2019-12-23 10:10:00,192.25,192.48,192.19,192.42,4578.0,181.2488,181.4656,181.1922,181.4091,4578.0
2019-12-23 10:15:00,192.36,192.54,192.36,192.49,3018.0,181.3525,181.5222,181.3525,181.4751,3018.0
2019-12-23 10:20:00,192.56,192.56,192.27,192.42,3687.0,181.5411,181.5411,181.2677,181.4091,3687.0
2019-12-23 10:25:00,192.49,192.72,192.48,192.59,7591.0,181.4751,181.6919,181.4656,181.5693,7591.0
2019-12-23 10:30:00,192.59,192.7,192.59,192.7,6671.0,181.5693,181.6731,181.5693,181.6731,6671.0
2019-12-23 10:35:00,192.72,193.11,192.72,193.08,9799.0,181.6919,182.0596,181.6919,182.0313,9799.0
2019-12-23 10:40:00,193.09,193.17,192.96,193.01,2189.0,182.0407,182.1162,181.9182,181.9653,2189.0
2019-12-23 10:45:00,193.0,193.06,192.53,192.68,4218.0,181.9559,182.0125,181.5128,181.6542,4218.0
2019-12-23 10:50:00,192.6,192.63,192.45,192.55,4142.0,181.5788,181.6071,181.4374,181.5316,4142.0
2019-12-23 10:55:00,192.51,192.57,192.42,192.45,4379.0,181.4939,181.5505,181.4091,181.4374,4379.0
2019-12-23 11:00:00,192.51,192.51,192.33,192.43,1860.0,181.4939,181.4939,181.3242,181.4185,1860.0
2019-12-23 11:05:00,192.47,192.51,192.3,192.34,2265.0,181.4562,181.4939,181.2959,181.3337,2265.0
2019-12-23 11:10:00,192.26,192.26,191.95,191.95,1591.0,181.2582,181.2582,180.966,180.966,1591.0
2019-12-23 11:15:00,191.91,191.97,191.88,191.97,1761.0,180.9283,180.9848,180.9,180.9848,1761.0
2019-12-23 11:20:00,191.92,191.96,191.84,191.87,2808.0,180.9377,180.9754,180.8623,180.8905,2808.0
2019-12-23 11:25:00,191.85,191.99,191.84,191.96,1700.0,180.8717,181.0037,180.8623,180.9754,1700.0
2019-12-23 11:30:00,191.94,191.97,191.82,191.87,911.0,180.9565,180.9848,180.8434,180.8905,911.0
2019-12-23 11:35:00,191.82,191.91,191.77,191.77,4141.0,180.8434,180.9283,180.7963,180.7963,4141.0
2019-12-23 11:40:00,191.71,191.71,191.64,191.67,1448.0,180.7397,180.7397,180.6737,180.702,1448.0
2019-12-23 11:45:00,191.64,191.64,191.56,191.6,2312.0,180.6737,180.6737,180.5983,180.636,2312.0
2019-12-23 11:50:00,191.62,191.75,191.58,191.73,3844.0,180.6549,180.7774,180.6171,180.7586,3844.0
2019-12-23 11:55:00,191.71,191.77,191.67,191.77,2216.0,180.7397,180.7963,180.702,180.7963,2216.0
2019-12-23 12:00:00,191.82,191.95,191.82,191.94,4289.0,180.8434,180.966,180.8434,180.9565,4289.0
2019-12-23 12:05:00,191.94,192.01,191.89,191.95,2423.0,180.9565,181.0225,180.9094,180.966,2423.0
2019-12-23 12:10:00,191.91,192.06,191.9,192.03,1575.0,180.9283,181.0697,180.9188,181.0414,1575.0
2019-12-23 12:15:00,192.02,192.05,191.97,191.97,2145.0,181.032,181.0602,180.9848,180.9848,2145.0
2019-12-23 12:20:00,191.92,192.18,191.92,192.18,3728.0,180.9377,181.1828,180.9377,181.1828,3728.0
2019-12-23 12:25:00,192.16,192.16,192.01,192.05,2681.0,181.164,181.164,181.0225,181.0602,2681.0
2019-12-23 12:30:00,192.04,192.19,192.04,192.19,4958.0,181.0508,181.1922,181.0508,181.1922,4958.0
2019-12-23 12:35:00,192.23,192.24,192.21,192.24,993.0,181.2299,181.2394,181.2111,181.2394,993.0
2019-12-23 12:40:00,192.22,192.37,192.21,192.28,2457.0,181.2205,181.3619,181.2111,181.2771,2457.0
2019-12-23 12:45:00,192.28,192.32,192.27,192.27,2049.0,181.2771,181.3148,181.2677,181.2677,2049.0
2019-12-23 12:50:00,192.26,192.26,192.15,192.21,1500.0,181.2582,181.2582,181.1545,181.2111,1500.0
2019-12-23 12:55:00,192.24,192.35,192.24,192.35,2587.0,181.2394,181.3431,181.2394,181.3431,2587.0
2019-12-23 13:00:00,192.32,192.45,192.32,192.36,1734.0,181.3148,181.4374,181.3148,181.3525,1734.0
2019-12-23 13:05:00,192.42,192.47,192.39,192.44,5245.0,181.4091,181.4562,181.3808,181.4279,5245.0
2019-12-23 13:10:00,192.47,192.52,192.43,192.47,2763.0,181.4562,181.5034,181.4185,181.4562,2763.0
2019-12-23 13:15:00,192.44,192.44,192.23,192.38,6280.0,181.4279,181.4279,181.2299,181.3714,6280.0
2019-12-23 13:20:00,192.36,192.36,192.25,192.27,2500.0,181.3525,181.3525,181.2488,181.2677,2500.0
2019-12-23 13:25:00,192.27,192.37,192.25,192.33,3375.0,181.2677,181.3619,181.2488,181.3242,3375.0
2019-12-23 13:30:00,192.34,192.38,192.3,192.37,2396.0,181.3337,181.3714,181.2959,181.3619,2396.0
2019-12-23 13:35:00,192.38,192.44,192.25,192.25,3872.0,181.3714,181.4279,181.2488,181.2488,3872.0
2019-12-23 13:40:00,192.23,192.25,192.15,192.24,2031.0,181.2299,181.2488,181.1545,181.2394,2031.0
2019-12-23 13:45:00,192.24,192.33,192.24,192.33,1808.0,181.2394,181.3242,181.2394,181.3242,1808.0
2019-12-23 13:50:00,192.32,192.39,192.25,192.39,6439.0,181.3148,181.3808,181.2488,181.3808,6439.0
2019-12-23 13:55:00,192.38,192.42,192.34,192.42,2011.0,181.3714,181.4091,181.3337,181.4091,2011.0
2019-12-23 14:00:00,192.42,192.49,192.38,192.45,2270.0,181.4091,181.4751,181.3714,181.4374,2270.0
2019-12-23 14:05:00,192.45,192.55,192.44,192.52,3908.0,181.4374,181.5316,181.4279,181.5034,3908.0
2019-12-23 14:10:00,192.51,192.57,192.51,192.55,2428.0,181.4939,181.5505,181.4939,181.5316,2428.0
2019-12-23 14:15:00,192.54,192.55,192.45,192.53,4036.0,181.5222,181.5316,181.4374,181.5128,4036.0
2019-12-23 14:20:00,192.55,192.6,192.53,192.57,4942.0,181.5316,181.5788,181.5128,181.5505,4942.0
2019-12-23 14:25:00,192.55,192.63,192.52,192.56,3787.0,181.5316,181.6071,181.5034,181.5411,3787.0
2019-12-23 14:30:00,192.57,192.69,192.57,192.63,2855.0,181.5505,181.6636,181.5505,181.6071,2855.0
2019-12-23 14:35:00,192.62,192.62,192.44,192.53,4094.0,181.5976,181.5976,181.4279,181.5128,4094.0
2019-12-23 14:40:00,192.51,192.51,192.32,192.34,3116.0,181.4939,181.4939,181.3148,181.3337,3116.0
2019-12-23 14:45:00,192.37,192.38,192.24,192.25,3801.0,181.3619,181.3714,181.2394,181.2488,3801.0
2019-12-23 14:50:00,192.24,192.31,192.23,192.26,4799.0,181.2394,181.3054,181.2299,181.2582,4799.0
2019-12-23 14:55:00,192.25,192.32,192.17,192.24,5043.0,181.2488,181.3148,181.1734,181.2394,5043.0
2019-12-23 15:00:00,192.27,192.28,192.07,192.19,3214.0,181.2677,181.2771,181.0791,181.1922,3214.0
2019-12-23 15:05:00,192.17,192.22,192.14,192.18,3126.0,181.1734,181.2205,181.1451,181.1828,3126.0
2019-12-23 15:10:00,192.22,192.23,192.11,192.12,2653.0,181.2205,181.2299,181.1168,181.1262,2653.0
2019-12-23 15:15:00,192.12,192.13,192.01,192.07,4797.0,181.1262,181.1357,181.0225,181.0791,4797.0
2019-12-23 15:20:00,192.05,192.11,191.9,191.99,7970.0,181.0602,181.1168,180.9188,181.0037,7970.0
2019-12-23 15:25:00,191.99,192.14,191.96,192.1,4999.0,181.0037,181.1451,180.9754,181.1074,4999.0
2019-12-23 15:30:00,192.12,192.19,191.99,192.02,5608.0,181.1262,181.1922,181.0037,181.032,5608.0
2019-12-23 15:35:00,192.03,192.14,191.99,192.13,11605.0,181.0414,181.1451,181.0037,181.1357,11605.0
2019-12-23 15:40:00,192.11,192.21,192.09,192.16,11810.0,181.1168,181.2111,181.098,181.164,11810.0
2019-12-23 15:45:00,192.15,192.21,192.13,192.19,18436.0,181.1545,181.2111,181.1357,181.1922,18436.0
2019-12-23 15:50:00,192.18,192.24,192.12,192.13,27289.0,181.1828,181.2394,181.1262,181.1357,27289.0
2019-12-23 15:55:00,192.15,192.28,192.03,192.15,62815.0,181.1545,181.2771,181.0414,181.1545,62815.0
2019-12-24 09:30:00,191.98,192.65,191.43,191.5,17511.0,180.9943,181.6259,180.4757,180.5417,17511.0
2019-12-24 09:35:00,191.3,191.5,191.22,191.29,2000.0,180.3532,180.5417,180.2777,180.3437,2000.0
2019-12-24 09:40:00,191.42,191.94,191.34,191.78,13609.0,180.4663,180.9565,180.3909,180.8057,13609.0
2019-12-24 09:45:00,191.69,192.05,191.62,191.99,13193.0,180.7208,181.0602,180.6549,181.0037,13193.0
2019-12-24 09:50:00,192.04,192.05,191.23,191.23,7985.0,181.0508,181.0602,180.2872,180.2872,7985.0
2019-12-24 09:55:00,191.12,191.52,191.12,191.44,1600.0,180.1835,180.5606,180.1835,180.4852,1600.0
2019-12-24 10:00:00,191.51,191.61,191.5,191.53,2406.0,180.5511,180.6454,180.5417,180.57,2406.0
2019-12-24 10:05:00,191.46,191.69,191.46,191.69,1200.0,180.504,180.7208,180.504,180.7208,1200.0
2019-12-24 10:10:00,191.56,191.6,191.39,191.39,3084.0,180.5983,180.636,180.438,180.438,3084.0
2019-12-24 10:15:00,191.39,191.46,191.38,191.44,2170.0,180.438,180.504,180.4286,180.4852,2170.0
2019-12-24 10:20:00,191.46,191.67,191.44,191.63,2323.0,180.504,180.702,180.4852,180.6643,2323.0
2019-12-24 10:25:00,191.61,191.91,191.61,191.91,1584.0,180.6454,180.9283,180.6454,180.9283,1584.0
2019-12-24 10:30:00,191.88,191.88,191.7,191.72,1473.0,180.9,180.9,180.7303,180.7491,1473.0
2019-12-24 10:35:00,191.76,192.15,191.76,192.04,4032.0,180.7868,181.1545,180.7868,181.0508,4032.0
2019-12-24 10:40:00,191.98,192.08,191.98,192.07,1287.0,180.9943,181.0885,180.9943,181.0791,1287.0
2019-12-24 10:45:00,192.03,192.04,191.92,191.93,3429.0,181.0414,181.0508,180.9377,180.9471,3429.0
2019-12-24 10:50:00,191.98,192.21,191.98,192.21,5066.0,180.9943,181.2111,180.9943,181.2111,5066.0
2019-12-24 10:55:00,192.23,192.24,192.08,192.1,2219.0,181.2299,181.2394,181.0885,181.1074,2219.0
2019-12-24 11:00:00,192.14,192.17,192.03,192.11,2248.0,181.1451,181.1734,181.0414,181.1168,2248.0
2019-12-24 11:05:00,192.06,192.11,191.93,191.93,1445.0,181.0697,181.1168,180.9471,180.9471,1445.0
2019-12-24 11:10:00,191.89,192.01,191.89,191.97,1300.0,180.9094,181.0225,180.9094,180.9848,1300.0
2019-12-24 11:15:00,191.94,191.94,191.67,191.67,4579.0,180.9565,180.9565,180.702,180.702,4579.0
2019-12-24 11:20:00,191.7,191.71,191.54,191.62,1063.0,180.7303,180.7397,180.5794,180.6549,1063.0
2019-12-24 11:25:00,191.62,191.62,191.6,191.6,1000.0,180.6549,180.6549,180.636,180.636,1000.0
2019-12-24 11:30:00,191.58,191.63,191.51,191.54,2000.0,180.6171,180.6643,180.5511,180.5794,2000.0
2019-12-24 11:35:00,191.48,191.48,191.43,191.43,800.0,180.5229,180.5229,180.4757,180.4757,800.0
2019-12-24 11:40:00,191.38,191.71,191.38,191.64,2271.0,180.4286,180.7397,180.4286,180.6737,2271.0
2019-12-24 11:45:00,191.72,191.75,191.68,191.68,1000.0,180.7491,180.7774,180.7114,180.7114,1000.0
2019-12-24 11:50:00,191.69,191.71,191.59,191.59,1525.0,180.7208,180.7397,180.6266,180.6266,1525.0
2019-12-24 11:55:00,191.59,191.64,191.58,191.62,1560.0,180.6266,180.6737,180.6171,180.6549,1560.0
2019-12-24 12:00:00,191.63,191.69,191.56,191.56,1786.0,180.6643,180.7208,180.5983,180.5983,1786.0
2019-12-24 12:05:00,191.57,191.59,191.45,191.47,1500.0,180.6077,180.6266,180.4946,180.5134,1500.0
2019-12-24 12:10:00,191.47,191.73,191.47,191.73,1314.0,180.5134,180.7586,180.5134,180.7586,1314.0
2019-12-24 12:15:00,191.7,191.7,191.61,191.66,3376.0,180.7303,180.7303,180.6454,180.6926,3376.0
2019-12-24 12:20:00,191.63,191.69,191.62,191.69,781.0,180.6643,180.7208,180.6549,180.7208,781.0
2019-12-24 12:25:00,191.68,191.69,191.55,191.62,1720.0,180.7114,180.7208,180.5889,180.6549,1720.0
2019-12-24 12:30:00,191.59,191.65,191.59,191.63,1267.0,180.6266,180.6831,180.6266,180.6643,1267.0
2019-12-24 12:35:00,191.63,191.65,191.44,191.44,1910.0,180.6643,180.6831,180.4852,180.4852,1910.0
2019-12-24 12:40:00,191.5,191.51,191.33,191.38,1272.0,180.5417,180.5511,180.3814,180.4286,1272.0
2019-12-24 12:45:00,191.36,191.36,191.25,191.28,2311.0,180.4097,180.4097,180.306,180.3343,2311.0
2019-12-24 12:50:00,191.3,191.46,191.3,191.42,3120.0,180.3532,180.504,180.3532,180.4663,3120.0
2019-12-24 12:55:00,191.4,191.45,191.21,191.37,7384.0,180.4474,180.4946,180.2683,180.4192,7384.0
2019-12-26 09:30:00,191.25,191.25,191.14,191.14,4992.0,180.306,180.306,180.2023,180.2023,4992.0
2019-12-26 09:35:00,191.45,191.5,191.03,191.09,2572.0,180.4946,180.5417,180.0986,180.1552,2572.0
2019-12-26 09:40:00,191.29,191.33,190.95,190.95,920.0,180.3437,180.3814,180.0232,180.0232,920.0
2019-12-26 09:45:00,190.85,191.04,190.82,190.82,1000.0,179.9289,180.108,179.9006,179.9006,1000.0
2019-12-26 09:50:00,190.8,190.99,190.79,190.95,1882.0,179.8818,180.0609,179.8723,180.0232,1882.0
2019-12-26 09:55:00,190.91,191.0,190.88,191.0,1806.0,179.9855,180.0703,179.9572,180.0703,1806.0
2019-12-26 10:00:00,190.95,190.96,190.77,190.77,1455.0,180.0232,180.0326,179.8535,179.8535,1455.0
2019-12-26 10:05:00,190.8,190.94,190.78,190.94,1273.0,179.8818,180.0138,179.8629,180.0138,1273.0
2019-12-26 10:10:00,190.96,191.12,190.96,191.12,2670.0,180.0326,180.1835,180.0326,180.1835,2670.0
2019-12-26 10:15:00,191.21,191.39,191.21,191.36,2407.0,180.2683,180.438,180.2683,180.4097,2407.0
2019-12-26 10:20:00,191.35,191.45,191.35,191.4,1310.0,180.4003,180.4946,180.4003,180.4474,1310.0
2019-12-26 10:25:00,191.39,191.45,191.35,191.36,1974.0,180.438,180.4946,180.4003,180.4097,1974.0
2019-12-26 10:30:00,191.34,191.4,191.33,191.37,2652.0,180.3909,180.4474,180.3814,180.4192,2652.0
2019-12-26 10:35:00,191.34,191.46,191.34,191.46,1415.0,180.3909,180.504,180.3909,180.504,1415.0
2019-12-26 10:40:00,191.48,191.54,191.47,191.48,852.0,180.5229,180.5794,180.5134,180.5229,852.0
2019-12-26 10:45:00,191.48,191.78,191.48,191.58,5518.0,180.5229,180.8057,180.5229,180.6171,5518.0
2019-12-26 10:50:00,191.46,191.67,191.4,191.66,3505.0,180.504,180.702,180.4474,180.6926,3505.0
2019-12-26 10:55:00,191.62,191.63,191.45,191.46,1583.0,180.6549,180.6643,180.4946,180.504,1583.0
2019-12-26 11:00:00,191.45,191.49,191.32,191.38,2554.0,180.4946,180.5323,180.372,180.4286,2554.0
2019-12-26 11:05:00,191.38,191.49,191.37,191.48,610.0,180.4286,180.5323,180.4192,180.5229,610.0
2019-12-26 11:10:00,191.51,191.69,191.51,191.67,1260.0,180.5511,180.7208,180.5511,180.702,1260.0
2019-12-26 11:15:00,191.65,191.65,191.47,191.5,2334.0,180.6831,180.6831,180.5134,180.5417,2334.0
2019-12-26 11:20:00,191.47,191.47,191.32,191.34,1068.0,180.5134,180.5134,180.372,180.3909,1068.0
2019-12-26 11:25:00,191.31,191.4,191.3,191.34,1150.0,180.3626,180.4474,180.3532,180.3909,1150.0
2019-12-26 11:30:00,191.31,191.31,191.26,191.3,604.0,180.3626,180.3626,180.3155,180.3532,604.0
2019-12-26 11:35:00,191.23,191.23,191.15,191.15,500.0,180.2872,180.2872,180.2117,180.2117,500.0
2019-12-26 11:40:00,191.14,191.17,191.12,191.17,1901.0,180.2023,180.2306,180.1835,180.2306,1901.0
2019-12-26 11:45:00,191.16,191.16,190.96,190.96,1800.0,180.2212,180.2212,180.0326,180.0326,1800.0
2019-12-26 11:50:00,190.97,190.99,190.94,190.99,1340.0,180.042,180.0609,180.0138,180.0609,1340.0
2019-12-26 11:55:00,190.97,191.02,190.9,191.02,3200.0,180.042,180.0892,179.9761,180.0892,3200.0
2019-12-26 12:00:00,191.02,191.14,190.95,190.96,5082.0,180.0892,180.2023,180.0232,180.0326,5082.0
2019-12-26 12:05:00,190.93,190.94,190.79,190.81,2052.0,180.0043,180.0138,179.8723,179.8912,2052.0
2019-12-26 12:10:00,190.9,190.97,190.82,190.82,2390.0,179.9761,180.042,179.9006,179.9006,2390.0
2019-12-26 12:15:00,190.75,190.79,190.75,190.77,720.0,179.8346,179.8723,179.8346,179.8535,720.0
2019-12-26 12:20:00,190.8,190.8,190.73,190.79,879.0,179.8818,179.8818,179.8158,179.8723,879.0
2019-12-26 12:25:00,190.76,190.88,190.76,190.88,626.0,179.8441,179.9572,179.8441,179.9572,626.0
2019-12-26 12:30:00,190.9,190.93,190.9,190.91,1110.0,179.9761,180.0043,179.9761,179.9855,1110.0
2019-12-26 12:35:00,190.89,191.04,190.89,191.04,1310.0,179.9666,180.108,179.9666,180.108,1310.0
2019-12-26 12:40:00,191.04,191.13,190.99,190.99,1714.0,180.108,180.1929,180.0609,180.0609,1714.0
2019-12-26 12:45:00,190.95,190.98,190.94,190.98,849.0,180.0232,180.0515,180.0138,180.0515,849.0
2019-12-26 12:50:00,190.93,190.93,190.89,190.92,750.0,180.0043,180.0043,179.9666,179.9949,750.0
2019-12-26 12:55:00,190.89,190.94,190.84,190.93,932.0,179.9666,180.0138,179.9195,180.0043,932.0
2019-12-26 13:00:00,190.95,191.01,190.92,190.97,2444.0,180.0232,180.0798,179.9949,180.042,2444.0
2019-12-26 13:05:00,190.95,190.95,190.92,190.92,700.0,180.0232,180.0232,179.9949,179.9949,700.0
2019-12-26 13:10:00,190.92,190.94,190.88,190.94,701.0,179.9949,180.0138,179.9572,180.0138,701.0
2019-12-26 13:15:00,190.97,191.05,190.96,191.02,1200.0,180.042,180.1175,180.0326,180.0892,1200.0
2019-12-26 13:20:00,191.03,191.07,191.02,191.07,802.0,180.0986,180.1363,180.0892,180.1363,802.0
2019-12-26 13:25:00,191.01,191.04,190.97,190.98,1416.0,180.0798,180.108,180.042,180.0515,1416.0
2019-12-26 13:30:00,191.03,191.13,191.03,191.13,2089.0,180.0986,180.1929,180.0986,180.1929,2089.0
2019-12-26 13:35:00,191.13,191.17,191.1,191.11,2505.0,180.1929,180.2306,180.1646,180.174,2505.0
2019-12-26 13:40:00,191.07,191.09,191.05,191.05,1165.0,180.1363,180.1552,180.1175,180.1175,1165.0
2019-12-26 13:45:00,191.01,191.07,191.01,191.07,980.0,180.0798,180.1363,180.0798,180.1363,980.0
2019-12-26 13:50:00,191.06,191.06,191.0,191.0,800.0,180.1269,180.1269,180.0703,180.0703,800.0
2019-12-26 13:55:00,190.97,191.02,190.96,190.96,954.0,180.042,180.0892,180.0326,180.0326,954.0
2019-12-26 14:00:00,190.96,191.05,190.95,191.05,1572.0,180.0326,180.1175,180.0232,180.1175,1572.0
2019-12-26 14:05:00,191.02,191.03,190.98,191.02,702.0,180.0892,180.0986,180.0515,180.0892,702.0
2019-12-26 14:10:00,191.05,191.11,191.01,191.06,2040.0,180.1175,180.174,180.0798,180.1269,2040.0
2019-12-26 14:15:00,191.09,191.09,191.06,191.07,600.0,180.1552,180.1552,180.1269,180.1363,600.0
2019-12-26 14:20:00,191.04,191.04,190.99,191.04,1494.0,180.108,180.108,180.0609,180.108,1494.0
2019-12-26 14:25:00,191.03,191.04,190.96,190.96,1608.0,180.0986,180.108,180.0326,180.0326,1608.0
2019-12-26 14:30:00,190.97,190.98,190.94,190.94,1499.0,180.042,180.0515,180.0138,180.0138,1499.0
2019-12-26 14:35:00,190.96,190.96,190.86,190.88,1709.0,180.0326,180.0326,179.9383,179.9572,1709.0
2019-12-26 14:40:00,190.84,190.99,190.84,190.96,1639.0,179.9195,180.0609,179.9195,180.0326,1639.0
2019-12-26 14:45:00,190.92,191.05,190.9,191.05,1380.0,179.9949,180.1175,179.9761,180.1175,1380.0
2019-12-26 14:50:00,191.01,191.01,190.95,190.97,1425.0,180.0798,180.0798,180.0232,180.042,1425.0
2019-12-26 14:55:00,190.99,190.99,190.92,190.95,2950.0,180.0609,180.0609,179.9949,180.0232,2950.0
2019-12-26 15:00:00,190.96,191.06,190.96,191.06,1334.0,180.0326,180.1269,180.0326,180.1269,1334.0
2019-12-26 15:05:00,191.06,191.11,191.0,191.04,2847.0,180.1269,180.174,180.0703,180.108,2847.0
2019-12-26 15:10:00,191.06,191.1,191.04,191.05,1628.0,180.1269,180.1646,180.108,180.1175,1628.0
2019-12-26 15:15:00,191.01,191.05,191.0,191.05,2570.0,180.0798,180.1175,180.0703,180.1175,2570.0
2019-12-26 15:20:00,191.03,191.06,191.02,191.06,903.0,180.0986,180.1269,180.0892,180.1269,903.0
2019-12-26 15:25:00,191.06,191.16,191.06,191.13,2279.0,180.1269,180.2212,180.1269,180.1929,2279.0
2019-12-26 15:30:00,191.12,191.17,191.07,191.09,2513.0,180.1835,180.2306,180.1363,180.1552,2513.0
2019-12-26 15:35:00,191.07,191.18,191.05,191.18,3867.0,180.1363,180.24,180.1175,180.24,3867.0
2019-12-26 15:40:00,191.18,191.45,191.18,191.43,4210.0,180.24,180.4946,180.24,180.4757,4210.0
2019-12-26 15:45:00,191.44,191.48,191.39,191.42,4513.0,180.4852,180.5229,180.438,180.4663,4513.0
2019-12-26 15:50:00,191.45,191.51,191.35,191.5,8763.0,180.4946,180.5511,180.4003,180.5417,8763.0
2019-12-26 15:55:00,191.46,191.67,191.4,191.67,25999.0,180.504,180.702,180.4474,180.702,25999.0
2019-12-27 09:30:00,192.46,192.46,192.3,192.44,7781.0,181.4468,181.4468,181.2959,181.4279,7781.0
2019-12-27 09:35:00,192.45,192.57,192.4,192.45,1381.0,181.4374,181.5505,181.3902,181.4374,1381.0
2019-12-27 09:40:00,192.54,192.54,192.23,192.31,3001.0,181.5222,181.5222,181.2299,181.3054,3001.0
2019-12-27 09:45:00,192.23,192.23,191.98,192.1,2835.0,181.2299,181.2299,180.9943,181.1074,2835.0
2019-12-27 09:50:00,192.03,192.14,191.81,191.82,3005.0,181.0414,181.1451,180.834,180.8434,3005.0
2019-12-27 09:55:00,191.84,192.25,191.84,192.25,2101.0,180.8623,181.2488,180.8623,181.2488,2101.0
2019-12-27 10:00:00,192.21,192.41,192.18,192.19,1439.0,181.2111,181.3996,181.1828,181.1922,1439.0
2019-12-27 10:05:00,192.19,192.49,192.18,192.49,2620.0,181.1922,181.4751,181.1828,181.4751,2620.0
2019-12-27 10:10:00,192.48,192.54,192.31,192.45,2347.0,181.4656,181.5222,181.3054,181.4374,2347.0
2019-12-27 10:15:00,192.47,192.53,192.41,192.53,2635.0,181.4562,181.5128,181.3996,181.5128,2635.0
2019-12-27 10:20:00,192.52,192.7,192.44,192.68,1974.0,181.5034,181.6731,181.4279,181.6542,1974.0
2019-12-27 10:25:00,192.67,192.67,192.55,192.56,1634.0,181.6448,181.6448,181.5316,181.5411,1634.0
2019-12-27 10:30:00,192.55,192.55,192.29,192.37,3691.0,181.5316,181.5316,181.2865,181.3619,3691.0
2019-12-27 10:35:00,192.36,192.47,192.35,192.39,1118.0,181.3525,181.4562,181.3431,181.3808,1118.0
2019-12-27 10:40:00,192.44,192.65,192.44,192.6,3933.0,181.4279,181.6259,181.4279,181.5788,3933.0
2019-12-27 10:45:00,192.64,192.75,192.53,192.75,4535.0,181.6165,181.7202,181.5128,181.7202,4535.0
2019-12-27 10:50:00,192.71,192.82,192.65,192.82,3200.0,181.6825,181.7862,181.6259,181.7862,3200.0
2019-12-27 10:55:00,192.78,192.95,192.62,192.95,8417.0,181.7485,181.9087,181.5976,181.9087,8417.0
2019-12-27 11:00:00,192.89,192.89,192.41,192.47,9038.0,181.8522,181.8522,181.3996,181.4562,9038.0
2019-12-27 11:05:00,192.46,192.46,192.37,192.43,1700.0,181.4468,181.4468,181.3619,181.4185,1700.0
2019-12-27 11:10:00,192.4,192.68,192.4,192.59,6358.0,181.3902,181.6542,181.3902,181.5693,6358.0
2019-12-27 11:15:00,192.56,192.72,192.46,192.72,6700.0,181.5411,181.6919,181.4468,181.6919,6700.0
2019-12-27 11:20:00,192.66,192.71,192.45,192.7,6275.0,181.6353,181.6825,181.4374,181.6731,6275.0
2019-12-27 11:25:00,192.68,192.76,192.49,192.49,6163.0,181.6542,181.7296,181.4751,181.4751,6163.0
2019-12-27 11:30:00,192.44,192.61,192.44,192.56,4456.0,181.4279,181.5882,181.4279,181.5411,4456.0
2019-12-27 11:35:00,192.55,192.65,192.54,192.56,4525.0,181.5316,181.6259,181.5222,181.5411,4525.0
2019-12-27 11:40:00,192.53,192.59,192.43,192.47,4077.0,181.5128,181.5693,181.4185,181.4562,4077.0
2019-12-27 11:45:00,192.46,192.46,192.31,192.33,1030.0,181.4468,181.4468,181.3054,181.3242,1030.0
2019-12-27 11:50:00,192.31,192.42,192.21,192.21,4800.0,181.3054,181.4091,181.2111,181.2111,4800.0
2019-12-27 11:55:00,192.2,192.2,192.05,192.09,1733.0,181.2017,181.2017,181.0602,181.098,1733.0
2019-12-27 12:00:00,192.18,192.18,192.02,192.04,2149.0,181.1828,181.1828,181.032,181.0508,2149.0
2019-12-27 12:05:00,192.08,192.08,191.97,191.97,1200.0,181.0885,181.0885,180.9848,180.9848,1200.0
2019-12-27 12:10:00,191.96,191.97,191.94,191.95,1293.0,180.9754,180.9848,180.9565,180.966,1293.0
2019-12-27 12:15:00,191.97,191.98,191.93,191.96,1200.0,180.9848,180.9943,180.9471,180.9754,1200.0
2019-12-27 12:20:00,191.99,191.99,191.85,191.86,2459.0,181.0037,181.0037,180.8717,180.8811,2459.0
2019-12-27 12:25:00,191.84,191.88,191.83,191.85,418.0,180.8623,180.9,180.8528,180.8717,418.0
2019-12-27 12:30:00,191.88,191.98,191.88,191.91,1383.0,180.9,180.9943,180.9,180.9283,1383.0
2019-12-27 12:35:00,191.92,191.92,191.89,191.89,500.0,180.9377,180.9377,180.9094,180.9094,500.0
2019-12-27 12:40:00,191.86,191.88,191.84,191.84,630.0,180.8811,180.9,180.8623,180.8623,630.0
2019-12-27 12:45:00,191.88,191.94,191.86,191.87,1200.0,180.9,180.9565,180.8811,180.8905,1200.0
2019-12-27 12:50:00,191.9,191.94,191.88,191.94,1779.0,180.9188,180.9565,180.9,180.9565,1779.0
2019-12-27 12:55:00,191.89,191.9,191.86,191.86,1211.0,180.9094,180.9188,180.8811,180.8811,1211.0
2019-12-27 13:00:00,191.85,191.86,191.73,191.73,919.0,180.8717,180.8811,180.7586,180.7586,919.0
2019-12-27 13:05:00,191.71,191.73,191.62,191.62,1100.0,180.7397,180.7586,180.6549,180.6549,1100.0
2019-12-27 13:10:00,191.62,191.8,191.6,191.75,2387.0,180.6549,180.8246,180.636,180.7774,2387.0
2019-12-27 13:15:00,191.76,191.78,191.72,191.72,617.0,180.7868,180.8057,180.7491,180.7491,617.0
2019-12-27 13:20:00,191.67,191.7,191.67,191.69,542.0,180.702,180.7303,180.702,180.7208,542.0
2019-12-27 13:25:00,191.63,191.65,191.6,191.6,868.0,180.6643,180.6831,180.636,180.636,868.0
2019-12-27 13:30:00,191.55,191.55,191.44,191.44,2931.0,180.5889,180.5889,180.4852,180.4852,2931.0
2019-12-27 13:35:00,191.43,191.51,191.43,191.48,1400.0,180.4757,180.5511,180.4757,180.5229,1400.0
2019-12-27 13:40:00,191.5,191.5,191.42,191.43,1000.0,180.5417,180.5417,180.4663,180.4757,1000.0
2019-12-27 13:45:00,191.32,191.46,191.32,191.46,1891.0,180.372,180.504,180.372,180.504,1891.0
2019-12-27 13:50:00,191.41,191.41,191.31,191.31,520.0,180.4569,180.4569,180.3626,180.3626,520.0
2019-12-27 13:55:00,191.32,191.35,191.32,191.32,895.0,180.372,180.4003,180.372,180.372,895.0
2019-12-27 14:00:00,191.33,191.82,191.33,191.75,2709.0,180.3814,180.8434,180.3814,180.7774,2709.0
2019-12-27 14:05:00,191.72,191.76,191.7,191.74,2180.0,180.7491,180.7868,180.7303,180.768,2180.0
2019-12-27 14:10:00,191.71,191.74,191.69,191.74,1242.0,180.7397,180.768,180.7208,180.768,1242.0
2019-12-27 14:15:00,191.74,191.83,191.74,191.83,900.0,180.768,180.8528,180.768,180.8528,900.0
2019-12-27 14:20:00,191.78,191.81,191.77,191.81,1326.0,180.8057,180.834,180.7963,180.834,1326.0
2019-12-27 14:25:00,191.79,191.82,191.79,191.82,600.0,180.8151,180.8434,180.8151,180.8434,600.0
2019-12-27 14:30:00,191.84,191.84,191.77,191.78,1995.0,180.8623,180.8623,180.7963,180.8057,1995.0
2019-12-27 14:35:00,191.78,191.79,191.71,191.77,3263.0,180.8057,180.8151,180.7397,180.7963,3263.0
2019-12-27 14:40:00,191.79,191.85,191.79,191.8,1604.0,180.8151,180.8717,180.8151,180.8246,1604.0
2019-12-27 14:45:00,191.77,191.88,191.77,191.86,3878.0,180.7963,180.9,180.7963,180.8811,3878.0
2019-12-27 14:50:00,191.85,191.86,191.78,191.86,2316.0,180.8717,180.8811,180.8057,180.8811,2316.0
2019-12-27 14:55:00,191.89,191.94,191.88,191.94,1340.0,180.9094,180.9565,180.9,180.9565,1340.0
2019-12-27 15:00:00,191.99,192.03,191.9,191.93,3023.0,181.0037,181.0414,180.9188,180.9471,3023.0
2019-12-27 15:05:00,191.88,191.91,191.79,191.84,2685.0,180.9,180.9283,180.8151,180.8623,2685.0
2019-12-27 15:10:00,191.78,191.82,191.77,191.82,1300.0,180.8057,180.8434,180.7963,180.8434,1300.0
2019-12-27 15:15:00,191.84,191.94,191.81,191.91,1136.0,180.8623,180.9565,180.834,180.9283,1136.0
2019-12-27 15:20:00,191.9,191.9,191.87,191.88,1750.0,180.9188,180.9188,180.8905,180.9,1750.0
2019-12-27 15:25:00,191.87,191.87,191.72,191.74,1800.0,180.8905,180.8905,180.7491,180.768,1800.0
2019-12-27 15:30:00,191.73,191.73,191.61,191.62,1708.0,180.7586,180.7586,180.6454,180.6549,1708.0
2019-12-27 15:35:00,191.65,191.85,191.64,191.82,4490.0,180.6831,180.8717,180.6737,180.8434,4490.0
2019-12-27 15:40:00,191.82,191.86,191.7,191.7,3226.0,180.8434,180.8811,180.7303,180.7303,3226.0
2019-12-27 15:45:00,191.66,191.7,191.5,191.51,7105.0,180.6926,180.7303,180.5417,180.5511,7105.0
2019-12-27 15:50:00,191.57,191.59,191.35,191.51,15225.0,180.6077,180.6266,180.4003,180.5511,15225.0
2019-12-27 15:55:00,191.51,191.72,191.42,191.7,23030.0,180.5511,180.7491,180.4663,180.7303,23030.0
2019-12-30 09:30:00,191.75,192.22,191.22,191.34,15532.0,180.7774,181.2205,180.2777,180.3909,15532.0
2019-12-30 09:35:00,191.41,191.6,190.88,191.09,3575.0,180.4569,180.636,179.9572,180.1552,3575.0
2019-12-30 09:40:00,191.2,191.86,191.2,191.75,2642.0,180.2589,180.8811,180.2589,180.7774,2642.0
2019-12-30 09:45:00,191.63,191.64,191.44,191.59,3375.0,180.6643,180.6737,180.4852,180.6266,3375.0
2019-12-30 09:50:00,191.61,191.77,191.53,191.58,3345.0,180.6454,180.7963,180.57,180.6171,3345.0
2019-12-30 09:55:00,191.66,191.73,191.55,191.73,4090.0,180.6926,180.7586,180.5889,180.7586,4090.0
2019-12-30 10:00:00,191.7,191.76,191.6,191.76,2903.0,180.7303,180.7868,180.636,180.7868,2903.0
2019-12-30 10:05:00,191.76,191.95,191.76,191.82,1600.0,180.7868,180.966,180.7868,180.8434,1600.0
2019-12-30 10:10:00,191.72,191.72,191.37,191.4,1912.0,180.7491,180.7491,180.4192,180.4474,1912.0
2019-12-30 10:15:00,191.31,191.38,191.18,191.29,2860.0,180.3626,180.4286,180.24,180.3437,2860.0
2019-12-30 10:20:00,191.17,191.27,191.13,191.2,2458.0,180.2306,180.3249,180.1929,180.2589,2458.0
2019-12-30 10:25:00,191.19,191.19,191.02,191.02,2646.0,180.2495,180.2495,180.0892,180.0892,2646.0
2019-12-30 10:30:00,191.08,191.23,191.08,191.2,1423.0,180.1458,180.2872,180.1458,180.2589,1423.0
2019-12-30 10:35:00,191.28,191.52,191.27,191.51,1521.0,180.3343,180.5606,180.3249,180.5511,1521.0
2019-12-30 10:40:00,191.56,191.56,191.45,191.46,1312.0,180.5983,180.5983,180.4946,180.504,1312.0
2019-12-30 10:45:00,191.47,191.47,191.27,191.27,1302.0,180.5134,180.5134,180.3249,180.3249,1302.0
2019-12-30 10:50:00,191.2,191.3,191.18,191.28,2415.0,180.2589,180.3532,180.24,180.3343,2415.0
2019-12-30 10:55:00,191.41,191.47,191.33,191.39,700.0,180.4569,180.5134,180.3814,180.438,700.0
2019-12-30 11:00:00,191.3,191.3,191.03,191.03,2866.0,180.3532,180.3532,180.0986,180.0986,2866.0
2019-12-30 11:05:00,191.02,191.03,190.89,190.91,1140.0,180.0892,180.0986,179.9666,179.9855,1140.0
2019-12-30 11:10:00,190.93,190.98,190.8,190.95,4667.0,180.0043,180.0515,179.8818,180.0232,4667.0
2019-12-30 11:15:00,190.97,190.97,190.87,190.96,2461.0,180.042,180.042,179.9478,180.0326,2461.0
2019-12-30 11:20:00,191.06,191.13,191.01,191.06,1300.0,180.1269,180.1929,180.0798,180.1269,1300.0
2019-12-30 11:25:00,190.99,191.12,190.99,191.04,2051.0,180.0609,180.1835,180.0609,180.108,2051.0
2019-12-30 11:30:00,190.95,190.96,190.62,190.66,3120.0,180.0232,180.0326,179.7121,179.7498,3120.0
2019-12-30 11:35:00,190.69,190.78,190.45,190.77,4977.0,179.7781,179.8629,179.5518,179.8535,4977.0
2019-12-30 11:40:00,190.78,190.95,190.78,190.95,1180.0,179.8629,180.0232,179.8629,180.0232,1180.0
2019-12-30 11:45:00,191.03,191.06,190.91,190.91,1331.0,180.0986,180.1269,179.9855,179.9855,1331.0
2019-12-30 11:50:00,190.92,191.08,190.92,191.08,1200.0,179.9949,180.1458,179.9949,180.1458,1200.0
2019-12-30 11:55:00,191.04,191.07,190.87,190.9,2217.0,180.108,180.1363,179.9478,179.9761,2217.0
2019-12-30 12:00:00,190.95,190.99,190.88,190.91,1530.0,180.0232,180.0609,179.9572,179.9855,1530.0
2019-12-30 12:05:00,190.84,191.01,190.82,191.01,1323.0,179.9195,180.0798,179.9006,180.0798,1323.0
2019-12-30 12:10:00,191.03,191.11,190.99,191.05,2389.0,180.0986,180.174,180.0609,180.1175,2389.0
2019-12-30 12:15:00,191.06,191.24,191.06,191.18,1642.0,180.1269,180.2966,180.1269,180.24,1642.0
2019-12-30 12:20:00,191.19,191.2,191.05,191.05,600.0,180.2495,180.2589,180.1175,180.1175,600.0
2019-12-30 12:25:00,191.12,191.41,191.12,191.41,1500.0,180.1835,180.4569,180.1835,180.4569,1500.0
2019-12-30 12:30:00,191.34,191.35,191.1,191.15,1072.0,180.3909,180.4003,180.1646,180.2117,1072.0
2019-12-30 12:35:00,191.17,191.33,191.17,191.24,2072.0,180.2306,180.3814,180.2306,180.2966,2072.0
2019-12-30 12:40:00,191.28,191.35,191.26,191.3,2200.0,180.3343,180.4003,180.3155,180.3532,2200.0
2019-12-30 12:45:00,191.31,191.33,191.3,191.31,1197.0,180.3626,180.3814,180.3532,180.3626,1197.0
2019-12-30 12:50:00,191.32,191.38,191.25,191.25,2100.0,180.372,180.4286,180.306,180.306,2100.0
2019-12-30 12:55:00,191.25,191.28,191.16,191.16,700.0,180.306,180.3343,180.2212,180.2212,700.0
2019-12-30 13:00:00,191.14,191.15,190.98,190.98,1000.0,180.2023,180.2117,180.0515,180.0515,1000.0
2019-12-30 13:05:00,190.98,191.06,190.98,191.03,1100.0,180.0515,180.1269,180.0515,180.0986,1100.0
2019-12-30 13:10:00,191.01,191.04,190.83,190.99,4721.0,180.0798,180.108,179.9101,180.0609,4721.0
2019-12-30 13:15:00,191.0,191.03,190.95,191.03,2898.0,180.0703,180.0986,180.0232,180.0986,2898.0
2019-12-30 13:20:00,190.97,191.0,190.87,190.91,1904.0,180.042,180.0703,179.9478,179.9855,1904.0
2019-12-30 13:25:00,190.91,190.97,190.81,190.86,3169.0,179.9855,180.042,179.8912,179.9383,3169.0
2019-12-30 13:30:00,190.82,190.86,190.82,190.86,500.0,179.9006,179.9383,179.9006,179.9383,500.0
2019-12-30 13:35:00,190.88,190.89,190.82,190.87,1200.0,179.9572,179.9666,179.9006,179.9478,1200.0
2019-12-30 13:40:00,190.97,191.01,190.95,190.95,1624.0,180.042,180.0798,180.0232,180.0232,1624.0
2019-12-30 13:45:00,190.94,190.96,190.84,190.84,1103.0,180.0138,180.0326,179.9195,179.9195,1103.0
2019-12-30 13:50:00,190.84,190.98,190.82,190.9,1761.0,179.9195,180.0515,179.9006,179.9761,1761.0
2019-12-30 13:55:00,190.93,191.08,190.93,191.06,2664.0,180.0043,180.1458,180.0043,180.1269,2664.0
2019-12-30 14:00:00,191.02,191.02,190.8,190.83,2200.0,180.0892,180.0892,179.8818,179.9101,2200.0
2019-12-30 14:05:00,190.77,190.77,190.65,190.7,1566.0,179.8535,179.8535,179.7404,179.7875,1566.0
2019-12-30 14:10:00,190.65,190.71,190.61,190.62,2660.0,179.7404,179.7969,179.7026,179.7121,2660.0
2019-12-30 14:15:00,190.68,190.77,190.67,190.77,2865.0,179.7686,179.8535,179.7592,179.8535,2865.0
2019-12-30 14:20:00,190.79,190.85,190.73,190.73,2278.0,179.8723,179.9289,179.8158,179.8158,2278.0
2019-12-30 14:25:00,190.78,190.87,190.74,190.87,1535.0,179.8629,179.9478,179.8252,179.9478,1535.0
2019-12-30 14:30:00,190.83,190.95,190.82,190.93,3765.0,179.9101,180.0232,179.9006,180.0043,3765.0
2019-12-30 14:35:00,190.92,191.16,190.9,191.09,4509.0,179.9949,180.2212,179.9761,180.1552,4509.0
2019-12-30 14:40:00,191.12,191.22,191.11,191.22,1214.0,180.1835,180.2777,180.174,180.2777,1214.0
2019-12-30 14:45:00,191.25,191.26,191.16,191.26,1500.0,180.306,180.3155,180.2212,180.3155,1500.0
2019-12-30 14:50:00,191.29,191.35,191.23,191.31,1700.0,180.3437,180.4003,180.2872,180.3626,1700.0
2019-12-30 14:55:00,191.3,191.31,191.19,191.31,2605.0,180.3532,180.3626,180.2495,180.3626,2605.0
2019-12-30 15:00:00,191.32,191.32,191.06,191.23,3800.0,180.372,180.372,180.1269,180.2872,3800.0
2019-12-30 15:05:00,191.26,191.35,191.23,191.28,3100.0,180.3155,180.4003,180.2872,180.3343,3100.0
2019-12-30 15:10:00,191.3,191.37,191.28,191.29,1767.0,180.3532,180.4192,180.3343,180.3437,1767.0
2019-12-30 15:15:00,191.33,191.43,191.29,191.43,1810.0,180.3814,180.4757,180.3437,180.4757,1810.0
2019-12-30 15:20:00,191.41,191.45,191.32,191.35,3141.0,180.4569,180.4946,180.372,180.4003,3141.0
2019-12-30 15:25:00,191.4,191.43,191.38,191.41,1450.0,180.4474,180.4757,180.4286,180.4569,1450.0
2019-12-30 15:30:00,191.44,191.5,191.34,191.4,3203.0,180.4852,180.5417,180.3909,180.4474,3203.0
2019-12-30 15:35:00,191.41,191.42,191.27,191.35,4671.0,180.4569,180.4663,180.3249,180.4003,4671.0
2019-12-30 15:40:00,191.35,191.37,191.25,191.29,3917.0,180.4003,180.4192,180.306,180.3437,3917.0
2019-12-30 15:45:00,191.34,191.39,191.22,191.39,8623.0,180.3909,180.438,180.2777,180.438,8623.0
2019-12-30 15:50:00,191.35,191.36,191.16,191.33,12351.0,180.4003,180.4097,180.2212,180.3814,12351.0
2019-12-30 15:55:00,191.29,191.62,191.23,191.62,34419.0,180.3437,180.6549,180.2872,180.6549,34419.0
2019-12-31 09:30:00,191.78,192.05,191.0,191.65,14843.0,180.8057,181.0602,180.0703,180.6831,14843.0
2019-12-31 09:35:00,191.67,192.1,191.67,192.05,1674.0,180.702,181.1074,180.702,181.0602,1674.0
2019-12-31 09:40:00,192.18,192.25,191.84,191.96,1405.0,181.1828,181.2488,180.8623,180.9754,1405.0
2019-12-31 09:45:00,192.11,192.29,191.93,192.22,5979.0,181.1168,181.2865,180.9471,181.2205,5979.0
2019-12-31 09:50:00,192.15,192.2,192.0,192.06,4270.0,181.1545,181.2017,181.0131,181.0697,4270.0
2019-12-31 09:55:00,192.06,192.22,192.01,192.13,6937.0,181.0697,181.2205,181.0225,181.1357,6937.0
2019-12-31 10:00:00,192.26,192.33,192.16,192.23,6553.0,181.2582,181.3242,181.164,181.2299,6553.0
2019-12-31 10:05:00,192.15,192.32,192.07,192.2,5720.0,181.1545,181.3148,181.0791,181.2017,5720.0
2019-12-31 10:10:00,192.28,192.28,192.0,192.0,4519.0,181.2771,181.2771,181.0131,181.0131,4519.0
2019-12-31 10:15:00,192.05,192.05,191.99,192.04,2000.0,181.0602,181.0602,181.0037,181.0508,2000.0
2019-12-31 10:20:00,192.05,192.13,191.98,192.12,8742.0,181.0602,181.1357,180.9943,181.1262,8742.0
2019-12-31 10:25:00,192.03,192.08,191.96,191.96,3407.0,181.0414,181.0885,180.9754,180.9754,3407.0
2019-12-31 10:30:00,191.95,192.01,191.81,192.01,5956.0,180.966,181.0225,180.834,181.0225,5956.0
2019-12-31 10:35:00,192.03,192.06,191.95,191.99,2810.0,181.0414,181.0697,180.966,181.0037,2810.0
2019-12-31 10:40:00,192.04,192.04,191.84,191.92,3200.0,181.0508,181.0508,180.8623,180.9377,3200.0
2019-12-31 10:45:00,191.92,192.1,191.9,192.06,8405.0,180.9377,181.1074,180.9188,181.0697,8405.0
2019-12-31 10:50:00,192.06,192.11,192.03,192.06,2334.0,181.0697,181.1168,181.0414,181.0697,2334.0
2019-12-31 10:55:00,192.09,192.28,192.08,192.26,8037.0,181.098,181.2771,181.0885,181.2582,8037.0
2019-12-31 11:00:00,192.23,192.39,192.19,192.37,6421.0,181.2299,181.3808,181.1922,181.3619,6421.0
2019-12-31 11:05:00,192.38,192.49,192.23,192.26,9426.0,181.3714,181.4751,181.2299,181.2582,9426.0
2019-12-31 11:10:00,192.22,192.27,191.83,191.83,6955.0,181.2205,181.2677,180.8528,180.8528,6955.0
2019-12-31 11:15:00,191.74,191.75,191.69,191.69,2000.0,180.768,180.7774,180.7208,180.7208,2000.0
2019-12-31 11:20:00,191.67,191.69,191.61,191.61,1908.0,180.702,180.7208,180.6454,180.6454,1908.0
2019-12-31 11:25:00,191.58,191.81,191.55,191.81,3410.0,180.6171,180.834,180.5889,180.834,3410.0
2019-12-31 11:30:00,191.87,191.87,191.79,191.86,1600.0,180.8905,180.8905,180.8151,180.8811,1600.0
2019-12-31 11:35:00,191.9,191.92,191.74,191.85,4963.0,180.9188,180.9377,180.768,180.8717,4963.0
2019-12-31 11:40:00,191.78,191.9,191.77,191.88,2901.0,180.8057,180.9188,180.7963,180.9,2901.0
2019-12-31 11:45:00,191.93,192.01,191.8,191.92,5979.0,180.9471,181.0225,180.8246,180.9377,5979.0
2019-12-31 11:50:00,191.92,192.04,191.88,191.88,6398.0,180.9377,181.0508,180.9,180.9,6398.0
2019-12-31 11:55:00,191.83,191.93,191.83,191.9,3200.0,180.8528,180.9471,180.8528,180.9188,3200.0
2019-12-31 12:00:00,191.9,191.96,191.84,191.96,3122.0,180.9188,180.9754,180.8623,180.9754,3122.0
2019-12-31 12:05:00,191.92,192.06,191.91,192.06,9553.0,180.9377,181.0697,180.9283,181.0697,9553.0
2019-12-31 12:10:00,192.06,192.06,191.83,191.88,2739.0,181.0697,181.0697,180.8528,180.9,2739.0
2019-12-31 12:15:00,191.91,191.94,191.87,191.89,2281.0,180.9283,180.9565,180.8905,180.9094,2281.0
2019-12-31 12:20:00,191.88,192.01,191.88,192.0,4411.0,180.9,181.0225,180.9,181.0131,4411.0
2019-12-31 12:25:00,191.94,192.1,191.91,192.1,2596.0,180.9565,181.1074,180.9283,181.1074,2596.0
2019-12-31 12:30:00,192.11,192.11,192.02,192.08,2767.0,181.1168,181.1168,181.032,181.0885,2767.0
2019-12-31 12:35:00,192.04,192.06,191.98,192.05,1931.0,181.0508,181.0697,180.9943,181.0602,1931.0
2019-12-31 12:40:00,192.04,192.13,192.01,192.09,2050.0,181.0508,181.1357,181.0225,181.098,2050.0
2019-12-31 12:45:00,192.09,192.11,192.0,192.06,2423.0,181.098,181.1168,181.0131,181.0697,2423.0
2019-12-31 12:50:00,192.06,192.12,192.02,192.08,2027.0,181.0697,181.1262,181.032,181.0885,2027.0
2019-12-31 12:55:00,192.11,192.11,192.03,192.03,865.0,181.1168,181.1168,181.0414,181.0414,865.0
2019-12-31 13:00:00,192.01,192.11,192.01,192.1,2417.0,181.0225,181.1168,181.0225,181.1074,2417.0
2019-12-31 13:05:00,192.05,192.07,192.01,192.07,1842.0,181.0602,181.0791,181.0225,181.0791,1842.0
2019-12-31 13:10:00,192.11,192.13,192.04,192.05,1706.0,181.1168,181.1357,181.0508,181.0602,1706.0
2019-12-31 13:15:00,192.06,192.06,191.93,191.98,2360.0,181.0697,181.0697,180.9471,180.9943,2360.0
2019-12-31 13:20:00,191.99,192.11,191.99,192.01,1800.0,181.0037,181.1168,181.0037,181.0225,1800.0
2019-12-31 13:25:00,192.0,192.04,191.99,192.0,2376.0,181.0131,181.0508,181.0037,181.0131,2376.0
2019-12-31 13:30:00,192.0,192.04,191.99,192.0,1729.0,181.0131,181.0508,181.0037,181.0131,1729.0
2019-12-31 13:35:00,191.99,192.12,191.98,192.12,3852.0,181.0037,181.1262,180.9943,181.1262,3852.0
2019-12-31 13:40:00,192.14,192.14,191.98,192.03,2500.0,181.1451,181.1451,180.9943,181.0414,2500.0
2019-12-31 13:45:00,192.02,192.11,192.02,192.1,3332.0,181.032,181.1168,181.032,181.1074,3332.0
2019-12-31 13:50:00,192.11,192.14,192.1,192.11,1300.0,181.1168,181.1451,181.1074,181.1168,1300.0
2019-12-31 13:55:00,192.12,192.22,192.11,192.2,7470.0,181.1262,181.2205,181.1168,181.2017,7470.0
2019-12-31 14:00:00,192.17,192.22,192.17,192.21,1300.0,181.1734,181.2205,181.1734,181.2111,1300.0
2019-12-31 14:05:00,192.21,192.24,192.11,192.11,4296.0,181.2111,181.2394,181.1168,181.1168,4296.0
2019-12-31 14:10:00,192.12,192.25,192.12,192.19,3589.0,181.1262,181.2488,181.1262,181.1922,3589.0
2019-12-31 14:15:00,192.19,192.19,192.1,192.16,3304.0,181.1922,181.1922,181.1074,181.164,3304.0
2019-12-31 14:20:00,192.19,192.35,192.16,192.35,2100.0,181.1922,181.3431,181.164,181.3431,2100.0
2019-12-31 14:25:00,192.41,192.46,192.38,192.46,2934.0,181.3996,181.4468,181.3714,181.4468,2934.0
2019-12-31 14:30:00,192.41,192.41,192.38,192.4,2011.0,181.3996,181.3996,181.3714,181.3902,2011.0
2019-12-31 14:35:00,192.39,192.41,192.37,192.38,2450.0,181.3808,181.3996,181.3619,181.3714,2450.0
2019-12-31 14:40:00,192.4,192.46,192.38,192.38,2420.0,181.3902,181.4468,181.3714,181.3714,2420.0
2019-12-31 14:45:00,192.39,192.41,192.36,192.4,3014.0,181.3808,181.3996,181.3525,181.3902,3014.0
2019-12-31 14:50:00,192.41,192.41,192.27,192.27,2301.0,181.3996,181.3996,181.2677,181.2677,2301.0
2019-12-31 14:55:00,192.28,192.34,192.24,192.34,3740.0,181.2771,181.3337,181.2394,181.3337,3740.0
2019-12-31 15:00:00,192.3,192.43,192.3,192.43,3273.0,181.2959,181.4185,181.2959,181.4185,3273.0
2019-12-31 15:05:00,192.43,192.43,192.26,192.28,3686.0,181.4185,181.4185,181.2582,181.2771,3686.0
2019-12-31 15:10:00,192.28,192.44,192.28,192.41,4474.0,181.2771,181.4279,181.2771,181.3996,4474.0
2019-12-31 15:15:00,192.41,192.52,192.39,192.45,3101.0,181.3996,181.5034,181.3808,181.4374,3101.0
2019-12-31 15:20:00,192.45,192.6,192.45,192.56,4329.0,181.4374,181.5788,181.4374,181.5411,4329.0
2019-12-31 15:25:00,192.58,192.65,192.58,192.61,3656.0,181.5599,181.6259,181.5599,181.5882,3656.0
2019-12-31 15:30:00,192.61,192.75,192.57,192.74,5339.0,181.5882,181.7202,181.5505,181.7108,5339.0
2019-12-31 15:35:00,192.72,192.74,192.63,192.71,5416.0,181.6919,181.7108,181.6071,181.6825,5416.0
2019-12-31 15:40:00,192.72,192.93,192.7,192.91,7501.0,181.6919,181.8899,181.6731,181.871,7501.0
2019-12-31 15:45:00,192.91,192.98,192.78,192.84,9647.0,181.871,181.937,181.7485,181.805,9647.0
2019-12-31 15:50:00,192.84,192.93,192.65,192.86,17459.0,181.805,181.8899,181.6259,181.8239,17459.0
2019-12-31 15:55:00,192.83,193.12,192.76,192.99,45946.0,181.7956,182.069,181.7296,181.9465,45946.0
2020-01-02 09:30:00,193.66,193.89,193.25,193.53,24301.0,182.5781,182.795,182.1916,182.4556,24301.0
2020-01-02 09:35:00,193.68,193.82,193.5,193.58,2270.0,182.597,182.729,182.4273,182.5027,2270.0
2020-01-02 09:40:00,193.54,193.54,192.89,193.29,10058.0,182.465,182.465,181.8522,182.2293,10058.0
2020-01-02 09:45:00,193.22,193.66,193.2,193.61,6008.0,182.1633,182.5781,182.1444,182.531,6008.0
2020-01-02 09:50:00,193.54,193.66,193.24,193.24,6544.0,182.465,182.5781,182.1822,182.1822,6544.0
2020-01-02 09:55:00,193.29,193.35,193.13,193.22,5072.0,182.2293,182.2859,182.0784,182.1633,5072.0
2020-01-02 10:00:00,193.18,193.21,192.83,192.83,4165.0,182.1256,182.1539,181.7956,181.7956,4165.0
2020-01-02 10:05:00,192.78,192.88,192.65,192.84,9208.0,181.7485,181.8428,181.6259,181.805,9208.0
2020-01-02 10:10:00,192.89,192.9,192.59,192.66,12042.0,181.8522,181.8616,181.5693,181.6353,12042.0
2020-01-02 10:15:00,192.6,192.72,192.44,192.51,4803.0,181.5788,181.6919,181.4279,181.4939,4803.0
2020-01-02 10:20:00,192.42,192.42,191.96,192.02,3149.0,181.4091,181.4091,180.9754,181.032,3149.0
2020-01-02 10:25:00,191.84,192.09,191.74,192.05,6601.0,180.8623,181.098,180.768,181.0602,6601.0
2020-01-02 10:30:00,192.01,192.18,192.01,192.17,3879.0,181.0225,181.1828,181.0225,181.1734,3879.0
2020-01-02 10:35:00,192.19,192.19,192.0,192.02,4471.0,181.1922,181.1922,181.0131,181.032,4471.0
2020-01-02 10:40:00,192.01,192.12,191.92,191.96,7590.0,181.0225,181.1262,180.9377,180.9754,7590.0
2020-01-02 10:45:00,191.92,191.92,191.15,191.15,3618.0,180.9377,180.9377,180.2117,180.2117,3618.0
2020-01-02 10:50:00,191.1,191.35,190.95,191.1,7600.0,180.1646,180.4003,180.0232,180.1646,7600.0
2020-01-02 10:55:00,191.16,191.53,191.16,191.48,3985.0,180.2212,180.57,180.2212,180.5229,3985.0
2020-01-02 11:00:00,191.52,191.55,191.41,191.42,4069.0,180.5606,180.5889,180.4569,180.4663,4069.0
2020-01-02 11:05:00,191.46,191.53,191.35,191.45,12947.0,180.504,180.57,180.4003,180.4946,12947.0
2020-01-02 11:10:00,191.41,191.43,191.17,191.37,12430.0,180.4569,180.4757,180.2306,180.4192,12430.0
2020-01-02 11:15:00,191.31,191.31,190.88,190.99,5400.0,180.3626,180.3626,179.9572,180.0609,5400.0
2020-01-02 11:20:00,190.96,191.18,190.95,191.11,2715.0,180.0326,180.24,180.0232,180.174,2715.0
2020-01-02 11:25:00,191.15,191.24,191.08,191.08,2371.0,180.2117,180.2966,180.1458,180.1458,2371.0
2020-01-02 11:30:00,191.01,191.08,190.65,190.66,5551.0,180.0798,180.1458,179.7404,179.7498,5551.0
2020-01-02 11:35:00,190.65,190.65,190.48,190.52,5201.0,179.7404,179.7404,179.5801,179.6178,5201.0
2020-01-02 11:40:00,190.55,190.72,190.44,190.72,12691.0,179.6461,179.8064,179.5424,179.8064,12691.0
2020-01-02 11:45:00,190.75,190.75,190.42,190.42,2855.0,179.8346,179.8346,179.5235,179.5235,2855.0
2020-01-02 11:50:00,190.42,190.59,190.35,190.37,5734.0,179.5235,179.6838,179.4575,179.4764,5734.0
2020-01-02 11:55:00,190.36,190.37,190.08,190.3,12088.0,179.467,179.4764,179.203,179.4104,12088.0
2020-01-02 12:00:00,190.26,190.59,190.24,190.59,11429.0,179.3727,179.6838,179.3538,179.6838,11429.0
2020-01-02 12:05:00,190.52,190.77,190.5,190.77,5303.0,179.6178,179.8535,179.5989,179.8535,5303.0
2020-01-02 12:10:00,190.78,190.85,190.59,190.64,5524.0,179.8629,179.9289,179.6838,179.7309,5524.0
2020-01-02 12:15:00,190.64,190.82,190.61,190.81,5996.0,179.7309,179.9006,179.7026,179.8912,5996.0
2020-01-02 12:20:00,190.8,190.8,190.58,190.58,3218.0,179.8818,179.8818,179.6744,179.6744,3218.0
2020-01-02 12:25:00,190.61,190.72,190.58,190.58,3090.0,179.7026,179.8064,179.6744,179.6744,3090.0
2020-01-02 12:30:00,190.62,190.67,190.52,190.67,1205.0,179.7121,179.7592,179.6178,179.7592,1205.0
2020-01-02 12:35:00,190.63,190.72,190.55,190.64,3822.0,179.7215,179.8064,179.6461,179.7309,3822.0
2020-01-02 12:40:00,190.59,190.66,190.59,190.66,1734.0,179.6838,179.7498,179.6838,179.7498,1734.0
2020-01-02 12:45:00,190.73,190.73,190.68,190.7,1103.0,179.8158,179.8158,179.7686,179.7875,1103.0
2020-01-02 12:50:00,190.54,190.56,190.47,190.53,4260.0,179.6367,179.6555,179.5707,179.6272,4260.0
2020-01-02 12:55:00,190.5,190.5,190.27,190.27,4556.0,179.5989,179.5989,179.3821,179.3821,4556.0
2020-01-02 13:00:00,190.27,190.32,190.24,190.3,3721.0,179.3821,179.4292,179.3538,179.4104,3721.0
2020-01-02 13:05:00,190.3,190.32,190.21,190.21,2068.0,179.4104,179.4292,179.3255,179.3255,2068.0
2020-01-02 13:10:00,190.19,190.28,190.18,190.2,3988.0,179.3067,179.3915,179.2973,179.3161,3988.0
2020-01-02 13:15:00,190.21,190.25,190.17,190.25,9342.0,179.3255,179.3632,179.2878,179.3632,9342.0
2020-01-02 13:20:00,190.25,190.34,190.23,190.34,2463.0,179.3632,179.4481,179.3444,179.4481,2463.0
2020-01-02 13:25:00,190.36,190.36,190.16,190.2,4029.0,179.467,179.467,179.2784,179.3161,4029.0
2020-01-02 13:30:00,190.18,190.18,190.07,190.1,3419.0,179.2973,179.2973,179.1935,179.2218,3419.0
2020-01-02 13:35:00,190.07,190.24,190.02,190.2,4980.0,179.1935,179.3538,179.1464,179.3161,4980.0
2020-01-02 13:40:00,190.2,190.29,190.15,190.22,2364.0,179.3161,179.401,179.269,179.335,2364.0
2020-01-02 13:45:00,190.27,190.39,190.27,190.36,10809.0,179.3821,179.4952,179.3821,179.467,10809.0
2020-01-02 13:50:00,190.37,190.38,190.12,190.13,3065.0,179.4764,179.4858,179.2407,179.2501,3065.0
2020-01-02 13:55:00,190.14,190.18,190.13,190.14,3678.0,179.2595,179.2973,179.2501,179.2595,3678.0
2020-01-02 14:00:00,190.12,190.24,190.12,190.24,5998.0,179.2407,179.3538,179.2407,179.3538,5998.0
2020-01-02 14:05:00,190.24,190.3,190.18,190.26,2769.0,179.3538,179.4104,179.2973,179.3727,2769.0
2020-01-02 14:10:00,190.2,190.2,190.04,190.05,4863.0,179.3161,179.3161,179.1653,179.1747,4863.0
2020-01-02 14:15:00,190.06,190.06,189.86,190.06,7790.0,179.1841,179.1841,178.9956,179.1841,7790.0
2020-01-02 14:20:00,190.1,190.27,190.01,190.09,7650.0,179.2218,179.3821,179.137,179.2124,7650.0
2020-01-02 14:25:00,190.06,190.09,190.01,190.03,3650.0,179.1841,179.2124,179.137,179.1558,3650.0
2020-01-02 14:30:00,190.0,190.05,189.9,189.96,8595.0,179.1276,179.1747,179.0333,179.0898,8595.0
2020-01-02 14:35:00,189.96,190.13,189.96,190.08,3630.0,179.0898,179.2501,179.0898,179.203,3630.0
2020-01-02 14:40:00,190.06,190.2,190.06,190.18,5550.0,179.1841,179.3161,179.1841,179.2973,5550.0
2020-01-02 14:45:00,190.16,190.16,190.04,190.08,7277.0,179.2784,179.2784,179.1653,179.203,7277.0
2020-01-02 14:50:00,190.06,190.45,190.05,190.32,17567.0,179.1841,179.5518,179.1747,179.4292,17567.0
2020-01-02 14:55:00,190.33,190.35,190.21,190.21,3750.0,179.4387,179.4575,179.3255,179.3255,3750.0
2020-01-02 15:00:00,190.19,190.21,190.13,190.15,5573.0,179.3067,179.3255,179.2501,179.269,5573.0
2020-01-02 15:05:00,190.12,190.12,189.85,189.98,13380.0,179.2407,179.2407,178.9861,179.1087,13380.0
2020-01-02 15:10:00,190.01,190.06,189.91,190.02,7604.0,179.137,179.1841,179.0427,179.1464,7604.0
2020-01-02 15:15:00,190.02,190.22,190.02,190.09,5647.0,179.1464,179.335,179.1464,179.2124,5647.0
2020-01-02 15:20:00,190.09,190.22,190.06,190.22,5803.0,179.2124,179.335,179.1841,179.335,5803.0
2020-01-02 15:25:00,190.18,190.29,190.15,190.25,6235.0,179.2973,179.401,179.269,179.3632,6235.0
2020-01-02 15:30:00,190.25,190.35,190.25,190.31,9302.0,179.3632,179.4575,179.3632,179.4198,9302.0
2020-01-02 15:35:00,190.27,190.31,190.2,190.24,14925.0,179.3821,179.4198,179.3161,179.3538,14925.0
2020-01-02 15:40:00,190.24,190.37,190.24,190.35,9575.0,179.3538,179.4764,179.3538,179.4575,9575.0
2020-01-02 15:45:00,190.34,190.51,190.26,190.51,10089.0,179.4481,179.6084,179.3727,179.6084,10089.0
2020-01-02 15:50:00,190.5,190.59,190.37,190.59,14091.0,179.5989,179.6838,179.4764,179.6838,14091.0
2020-01-02 15:55:00,190.61,190.62,190.15,190.24,92773.0,179.7026,179.7121,179.269,179.3538,92773.0
2020-01-03 09:30:00,188.6,189.27,187.36,189.24,34324.0,177.8077,178.4393,176.6386,178.411,34324.0
2020-01-03 09:35:00,189.23,190.23,189.17,190.23,8154.0,178.4016,179.3444,178.3451,179.3444,8154.0
2020-01-03 09:40:00,190.19,190.92,190.06,190.92,5780.0,179.3067,179.9949,179.1841,179.9949,5780.0
2020-01-03 09:45:00,190.9,191.38,190.9,191.12,13652.0,179.9761,180.4286,179.9761,180.1835,13652.0
2020-01-03 09:50:00,190.91,191.34,190.91,191.34,7135.0,179.9855,180.3909,179.9855,180.3909,7135.0
2020-01-03 09:55:00,191.26,191.54,190.96,191.51,4284.0,180.3155,180.5794,180.0326,180.5511,4284.0
2020-01-03 10:00:00,191.32,191.34,190.7,190.98,9344.0,180.372,180.3909,179.7875,180.0515,9344.0
2020-01-03 10:05:00,190.83,191.31,190.71,191.04,5156.0,179.9101,180.3626,179.7969,180.108,5156.0
2020-01-03 10:10:00,190.93,190.93,190.29,190.39,3817.0,180.0043,180.0043,179.401,179.4952,3817.0
2020-01-03 10:15:00,190.48,190.82,190.3,190.33,4830.0,179.5801,179.9006,179.4104,179.4387,4830.0
2020-01-03 10:20:00,190.47,190.47,190.28,190.41,2622.0,179.5707,179.5707,179.3915,179.5141,2622.0
2020-01-03 10:25:00,190.37,190.46,190.25,190.31,3038.0,179.4764,179.5612,179.3632,179.4198,3038.0
2020-01-03 10:30:00,190.31,190.43,190.08,190.08,1882.0,179.4198,179.5329,179.203,179.203,1882.0
2020-01-03 10:35:00,190.03,190.14,190.0,190.02,3906.0,179.1558,179.2595,179.1276,179.1464,3906.0
2020-01-03 10:40:00,190.14,190.3,190.07,190.09,2930.0,179.2595,179.4104,179.1935,179.2124,2930.0
2020-01-03 10:45:00,190.16,190.29,190.06,190.24,3973.0,179.2784,179.401,179.1841,179.3538,3973.0
2020-01-03 10:50:00,190.23,190.26,190.01,190.08,3933.0,179.3444,179.3727,179.137,179.203,3933.0
2020-01-03 10:55:00,190.08,190.23,190.08,190.1,1700.0,179.203,179.3444,179.203,179.2218,1700.0
2020-01-03 11:00:00,190.07,190.16,190.0,190.06,5110.0,179.1935,179.2784,179.1276,179.1841,5110.0
2020-01-03 11:05:00,190.1,190.2,189.96,190.07,3137.0,179.2218,179.3161,179.0898,179.1935,3137.0
2020-01-03 11:10:00,190.06,190.16,189.97,190.16,2429.0,179.1841,179.2784,179.0993,179.2784,2429.0
2020-01-03 11:15:00,190.13,190.21,189.91,189.99,3826.0,179.2501,179.3255,179.0427,179.1181,3826.0
2020-01-03 11:20:00,189.99,190.08,189.86,189.96,6492.0,179.1181,179.203,178.9956,179.0898,6492.0
2020-01-03 11:25:00,190.01,190.02,189.93,189.93,7155.0,179.137,179.1464,179.0616,179.0616,7155.0
2020-01-03 11:30:00,189.96,190.07,189.96,190.06,8350.0,179.0898,179.1935,179.0898,179.1841,8350.0
2020-01-03 11:35:00,190.15,190.15,189.97,190.05,6008.0,179.269,179.269,179.0993,179.1747,6008.0
2020-01-03 11:40:00,190.06,190.07,189.94,190.0,4489.0,179.1841,179.1935,179.071,179.1276,4489.0
2020-01-03 11:45:00,189.99,190.05,189.91,190.0,5947.0,179.1181,179.1747,179.0427,179.1276,5947.0
2020-01-03 11:50:00,189.92,190.3,189.9,190.3,12323.0,179.0521,179.4104,179.0333,179.4104,12323.0
2020-01-03 11:55:00,190.3,190.31,190.16,190.22,3069.0,179.4104,179.4198,179.2784,179.335,3069.0
2020-01-03 12:00:00,190.18,190.32,190.16,190.32,3207.0,179.2973,179.4292,179.2784,179.4292,3207.0
2020-01-03 12:05:00,190.35,190.42,190.09,190.22,7069.0,179.4575,179.5235,179.2124,179.335,7069.0
2020-01-03 12:10:00,190.28,190.4,190.1,190.1,2600.0,179.3915,179.5047,179.2218,179.2218,2600.0
2020-01-03 12:15:00,190.16,190.25,190.04,190.25,6895.0,179.2784,179.3632,179.1653,179.3632,6895.0
2020-01-03 12:20:00,190.26,190.26,190.15,190.24,2784.0,179.3727,179.3727,179.269,179.3538,2784.0
2020-01-03 12:25:00,190.27,190.27,190.16,190.16,3768.0,179.3821,179.3821,179.2784,179.2784,3768.0
2020-01-03 12:30:00,190.16,190.23,190.04,190.04,3677.0,179.2784,179.3444,179.1653,179.1653,3677.0
2020-01-03 12:35:00,190.09,190.12,190.06,190.08,1682.0,179.2124,179.2407,179.1841,179.203,1682.0
2020-01-03 12:40:00,190.12,190.12,189.98,190.01,3028.0,179.2407,179.2407,179.1087,179.137,3028.0
2020-01-03 12:45:00,190.04,190.16,190.04,190.06,2429.0,179.1653,179.2784,179.1653,179.1841,2429.0
2020-01-03 12:50:00,190.04,190.08,190.0,190.03,2261.0,179.1653,179.203,179.1276,179.1558,2261.0
2020-01-03 12:55:00,190.03,190.08,190.0,190.02,2732.0,179.1558,179.203,179.1276,179.1464,2732.0
2020-01-03 13:00:00,190.04,190.08,190.0,190.01,3132.0,179.1653,179.203,179.1276,179.137,3132.0
2020-01-03 13:05:00,190.01,190.22,190.01,190.14,3225.0,179.137,179.335,179.137,179.2595,3225.0
2020-01-03 13:10:00,190.18,190.27,190.16,190.27,5132.0,179.2973,179.3821,179.2784,179.3821,5132.0
2020-01-03 13:15:00,190.27,190.54,190.25,190.52,4480.0,179.3821,179.6367,179.3632,179.6178,4480.0
2020-01-03 13:20:00,190.5,190.5,190.33,190.35,9227.0,179.5989,179.5989,179.4387,179.4575,9227.0
2020-01-03 13:25:00,190.32,190.39,190.31,190.31,1700.0,179.4292,179.4952,179.4198,179.4198,1700.0
2020-01-03 13:30:00,190.34,190.44,190.26,190.28,3877.0,179.4481,179.5424,179.3727,179.3915,3877.0
2020-01-03 13:35:00,190.25,190.25,189.78,190.14,6068.0,179.3632,179.3632,178.9201,179.2595,6068.0
2020-01-03 13:40:00,190.21,190.29,190.03,190.15,7440.0,179.3255,179.401,179.1558,179.269,7440.0
2020-01-03 13:45:00,190.15,190.29,190.14,190.28,2546.0,179.269,179.401,179.2595,179.3915,2546.0
2020-01-03 13:50:00,190.26,190.28,190.23,190.25,3085.0,179.3727,179.3915,179.3444,179.3632,3085.0
2020-01-03 13:55:00,190.23,190.25,190.06,190.06,2629.0,179.3444,179.3632,179.1841,179.1841,2629.0
2020-01-03 14:00:00,190.13,190.18,189.85,189.85,4569.0,179.2501,179.2973,178.9861,178.9861,4569.0
2020-01-03 14:05:00,189.89,190.05,189.89,189.91,4574.0,179.0238,179.1747,179.0238,179.0427,4574.0
2020-01-03 14:10:00,189.82,190.04,189.82,190.0,4290.0,178.9579,179.1653,178.9579,179.1276,4290.0
2020-01-03 14:15:00,189.96,190.16,189.85,190.09,2494.0,179.0898,179.2784,178.9861,179.2124,2494.0
2020-01-03 14:20:00,190.17,190.41,190.17,190.33,2023.0,179.2878,179.5141,179.2878,179.4387,2023.0
2020-01-03 14:25:00,190.35,190.35,190.23,190.33,2409.0,179.4575,179.4575,179.3444,179.4387,2409.0
2020-01-03 14:30:00,190.38,190.41,190.31,190.31,2003.0,179.4858,179.5141,179.4198,179.4198,2003.0
2020-01-03 14:35:00,190.31,190.31,190.16,190.21,3799.0,179.4198,179.4198,179.2784,179.3255,3799.0
2020-01-03 14:40:00,190.18,190.23,190.11,190.11,4609.0,179.2973,179.3444,179.2313,179.2313,4609.0
2020-01-03 14:45:00,190.13,190.14,190.06,190.12,2590.0,179.2501,179.2595,179.1841,179.2407,2590.0
2020-01-03 14:50:00,190.1,190.2,190.09,190.09,2262.0,179.2218,179.3161,179.2124,179.2124,2262.0
2020-01-03 14:55:00,190.1,190.24,190.1,190.16,3391.0,179.2218,179.3538,179.2218,179.2784,3391.0
2020-01-03 15:00:00,190.13,190.33,190.03,190.28,5195.0,179.2501,179.4387,179.1558,179.3915,5195.0
2020-01-03 15:05:00,190.24,190.31,190.2,190.2,2630.0,179.3538,179.4198,179.3161,179.3161,2630.0
2020-01-03 15:10:00,190.14,190.25,190.08,190.16,4466.0,179.2595,179.3632,179.203,179.2784,4466.0
2020-01-03 15:15:00,190.17,190.23,190.04,190.13,4349.0,179.2878,179.3444,179.1653,179.2501,4349.0
2020-01-03 15:20:00,190.23,190.23,190.0,190.01,6368.0,179.3444,179.3444,179.1276,179.137,6368.0
2020-01-03 15:25:00,190.08,190.11,190.0,190.04,5573.0,179.203,179.2313,179.1276,179.1653,5573.0
2020-01-03 15:30:00,190.03,190.06,189.76,189.76,17733.0,179.1558,179.1841,178.9013,178.9013,17733.0
2020-01-03 15:35:00,189.72,189.85,189.63,189.73,15792.0,178.8636,178.9861,178.7787,178.873,15792.0
2020-01-03 15:40:00,189.72,189.96,189.69,189.96,12689.0,178.8636,179.0898,178.8353,179.0898,12689.0
2020-01-03 15:45:00,189.93,190.05,189.65,189.81,21800.0,179.0616,179.1747,178.7976,178.9484,21800.0
2020-01-03 15:50:00,189.81,189.92,189.65,189.81,17414.0,178.9484,179.0521,178.7976,178.9484,17414.0
2020-01-03 15:55:00,189.8,189.81,189.29,189.29,85942.0,178.939,178.9484,178.4582,178.4582,85942.0
2020-01-06 09:30:00,188.33,188.78,188.06,188.77,41429.0,177.5531,177.9774,177.2986,177.9679,41429.0
2020-01-06 09:35:00,188.69,188.71,188.46,188.7,5516.0,177.8925,177.9114,177.6757,177.9019,5516.0
2020-01-06 09:40:00,188.82,189.2,188.82,188.94,12619.0,178.0151,178.3733,178.0151,178.1282,12619.0
2020-01-06 09:45:00,188.9,188.9,188.47,188.7,2241.0,178.0905,178.0905,177.6851,177.9019,2241.0
2020-01-06 09:50:00,188.9,188.93,188.56,188.56,5225.0,178.0905,178.1188,177.77,177.77,5225.0
2020-01-06 09:55:00,188.43,188.68,188.43,188.63,4373.0,177.6474,177.8831,177.6474,177.836,4373.0
2020-01-06 10:00:00,188.67,188.77,188.57,188.57,4914.0,177.8737,177.9679,177.7794,177.7794,4914.0
2020-01-06 10:05:00,188.49,188.68,188.49,188.68,3864.0,177.704,177.8831,177.704,177.8831,3864.0
2020-01-06 10:10:00,188.63,188.67,188.47,188.5,10258.0,177.836,177.8737,177.6851,177.7134,10258.0
2020-01-06 10:15:00,188.43,188.67,188.38,188.54,4400.0,177.6474,177.8737,177.6003,177.7511,4400.0
2020-01-06 10:20:00,188.53,188.66,188.49,188.61,4731.0,177.7417,177.8642,177.704,177.8171,4731.0
2020-01-06 10:25:00,188.55,188.66,188.49,188.55,2984.0,177.7605,177.8642,177.704,177.7605,2984.0
2020-01-06 10:30:00,188.6,188.76,188.57,188.58,4037.0,177.8077,177.9585,177.7794,177.7888,4037.0
2020-01-06 10:35:00,188.6,188.69,188.45,188.66,4915.0,177.8077,177.8925,177.6663,177.8642,4915.0
2020-01-06 10:40:00,188.65,188.79,188.58,188.76,6255.0,177.8548,177.9868,177.7888,177.9585,6255.0
2020-01-06 10:45:00,188.74,188.74,188.52,188.58,4128.0,177.9397,177.9397,177.7322,177.7888,4128.0
2020-01-06 10:50:00,188.53,188.68,188.52,188.55,3532.0,177.7417,177.8831,177.7322,177.7605,3532.0
2020-01-06 10:55:00,188.61,188.61,188.15,188.32,9805.0,177.8171,177.8171,177.3834,177.5437,9805.0
2020-01-06 11:00:00,188.25,188.34,188.25,188.31,4727.0,177.4777,177.5625,177.4777,177.5343,4727.0
2020-01-06 11:05:00,188.34,188.43,188.16,188.16,4232.0,177.5625,177.6474,177.3928,177.3928,4232.0
2020-01-06 11:10:00,188.21,188.39,188.18,188.39,11708.0,177.44,177.6097,177.4117,177.6097,11708.0
2020-01-06 11:15:00,188.37,188.39,188.2,188.2,7071.0,177.5908,177.6097,177.4306,177.4306,7071.0
2020-01-06 11:20:00,188.11,188.33,188.07,188.21,5602.0,177.3457,177.5531,177.308,177.44,5602.0
2020-01-06 11:25:00,188.16,188.28,188.09,188.17,5021.0,177.3928,177.506,177.3269,177.4023,5021.0
2020-01-06 11:30:00,188.18,188.43,188.18,188.28,8164.0,177.4117,177.6474,177.4117,177.506,8164.0
2020-01-06 11:35:00,188.26,188.39,188.22,188.31,8506.0,177.4871,177.6097,177.4494,177.5343,8506.0
2020-01-06 11:40:00,188.35,188.37,188.27,188.34,6052.0,177.572,177.5908,177.4966,177.5625,6052.0
2020-01-06 11:45:00,188.36,188.5,188.32,188.32,3839.0,177.5814,177.7134,177.5437,177.5437,3839.0
2020-01-06 11:50:00,188.3,188.43,188.28,188.36,5305.0,177.5248,177.6474,177.506,177.5814,5305.0
2020-01-06 11:55:00,188.39,188.64,188.39,188.55,5490.0,177.6097,177.8454,177.6097,177.7605,5490.0
2020-01-06 12:00:00,188.51,188.7,188.51,188.7,3493.0,177.7228,177.9019,177.7228,177.9019,3493.0
2020-01-06 12:05:00,188.7,188.9,188.64,188.79,4912.0,177.9019,178.0905,177.8454,177.9868,4912.0
2020-01-06 12:10:00,188.83,188.88,188.68,188.71,4834.0,178.0245,178.0716,177.8831,177.9114,4834.0
2020-01-06 12:15:00,188.65,188.79,188.61,188.77,2688.0,177.8548,177.9868,177.8171,177.9679,2688.0
2020-01-06 12:20:00,188.74,188.83,188.73,188.82,5063.0,177.9397,178.0245,177.9302,178.0151,5063.0
2020-01-06 12:25:00,188.81,188.87,188.74,188.82,4685.0,178.0057,178.0622,177.9397,178.0151,4685.0
2020-01-06 12:30:00,188.82,188.91,188.78,188.82,5424.0,178.0151,178.0999,177.9774,178.0151,5424.0
2020-01-06 12:35:00,188.83,188.95,188.78,188.87,2015.0,178.0245,178.1376,177.9774,178.0622,2015.0
2020-01-06 12:40:00,188.91,189.1,188.91,188.98,3679.0,178.0999,178.2791,178.0999,178.1659,3679.0
2020-01-06 12:45:00,188.97,189.03,188.91,188.96,4777.0,178.1565,178.2131,178.0999,178.1471,4777.0
2020-01-06 12:50:00,188.96,189.0,188.84,188.89,5436.0,178.1471,178.1848,178.0339,178.0811,5436.0
2020-01-06 12:55:00,188.91,188.97,188.81,188.97,2749.0,178.0999,178.1565,178.0057,178.1565,2749.0
2020-01-06 13:00:00,188.94,189.04,188.92,189.0,3602.0,178.1282,178.2225,178.1094,178.1848,3602.0
2020-01-06 13:05:00,189.0,189.12,188.97,189.06,8841.0,178.1848,178.2979,178.1565,178.2413,8841.0
2020-01-06 13:10:00,189.06,189.12,189.03,189.11,3358.0,178.2413,178.2979,178.2131,178.2885,3358.0
2020-01-06 13:15:00,189.03,189.03,188.88,188.97,6581.0,178.2131,178.2131,178.0716,178.1565,6581.0
2020-01-06 13:20:00,188.96,189.03,188.94,189.03,2857.0,178.1471,178.2131,178.1282,178.2131,2857.0
2020-01-06 13:25:00,189.06,189.17,189.06,189.13,3000.0,178.2413,178.3451,178.2413,178.3073,3000.0
2020-01-06 13:30:00,189.15,189.18,189.08,189.11,3851.0,178.3262,178.3545,178.2602,178.2885,3851.0
2020-01-06 13:35:00,189.11,189.2,189.08,189.19,3000.0,178.2885,178.3733,178.2602,178.3639,3000.0
2020-01-06 13:40:00,189.2,189.26,189.16,189.26,2001.0,178.3733,178.4299,178.3356,178.4299,2001.0
2020-01-06 13:45:00,189.27,189.28,189.07,189.07,7229.0,178.4393,178.4488,178.2508,178.2508,7229.0
2020-01-06 13:50:00,189.07,189.08,189.0,189.06,3288.0,178.2508,178.2602,178.1848,178.2413,3288.0
2020-01-06 13:55:00,189.03,189.17,188.91,189.13,4405.0,178.2131,178.3451,178.0999,178.3073,4405.0
2020-01-06 14:00:00,189.08,189.08,188.97,188.97,1875.0,178.2602,178.2602,178.1565,178.1565,1875.0
2020-01-06 14:05:00,189.09,189.18,189.05,189.18,2734.0,178.2696,178.3545,178.2319,178.3545,2734.0
2020-01-06 14:10:00,189.18,189.29,189.11,189.21,4100.0,178.3545,178.4582,178.2885,178.3828,4100.0
2020-01-06 14:15:00,189.26,189.28,189.12,189.23,4223.0,178.4299,178.4488,178.2979,178.4016,4223.0
2020-01-06 14:20:00,189.18,189.27,189.16,189.21,4253.0,178.3545,178.4393,178.3356,178.3828,4253.0
2020-01-06 14:25:00,189.19,189.2,189.08,189.09,5156.0,178.3639,178.3733,178.2602,178.2696,5156.0
2020-01-06 14:30:00,189.09,189.09,188.93,188.97,4749.0,178.2696,178.2696,178.1188,178.1565,4749.0
2020-01-06 14:35:00,188.94,188.98,188.75,188.75,4591.0,178.1282,178.1659,177.9491,177.9491,4591.0
2020-01-06 14:40:00,188.8,188.83,188.72,188.8,4901.0,177.9962,178.0245,177.9208,177.9962,4901.0
2020-01-06 14:45:00,188.77,188.8,188.66,188.66,4826.0,177.9679,177.9962,177.8642,177.8642,4826.0
2020-01-06 14:50:00,188.65,188.74,188.61,188.66,4780.0,177.8548,177.9397,177.8171,177.8642,4780.0
2020-01-06 14:55:00,188.62,188.64,188.45,188.45,5727.0,177.8265,177.8454,177.6663,177.6663,5727.0
2020-01-06 15:00:00,188.49,188.57,188.38,188.41,8634.0,177.704,177.7794,177.6003,177.6285,8634.0
2020-01-06 15:05:00,188.39,188.43,188.29,188.3,6826.0,177.6097,177.6474,177.5154,177.5248,6826.0
2020-01-06 15:10:00,188.3,188.39,188.24,188.34,8149.0,177.5248,177.6097,177.4683,177.5625,8149.0
2020-01-06 15:15:00,188.37,188.47,188.33,188.34,6111.0,177.5908,177.6851,177.5531,177.5625,6111.0
2020-01-06 15:20:00,188.34,188.34,188.18,188.2,6774.0,177.5625,177.5625,177.4117,177.4306,6774.0
2020-01-06 15:25:00,188.18,188.2,188.13,188.18,7497.0,177.4117,177.4306,177.3646,177.4117,7497.0
2020-01-06 15:30:00,188.18,188.24,187.95,188.05,16783.0,177.4117,177.4683,177.1949,177.2891,16783.0
2020-01-06 15:35:00,188.02,188.09,187.85,187.85,8673.0,177.2609,177.3269,177.1006,177.1006,8673.0
2020-01-06 15:40:00,187.89,187.95,187.71,187.8,17035.0,177.1383,177.1949,176.9686,177.0534,17035.0
2020-01-06 15:45:00,187.78,188.03,187.78,187.99,18742.0,177.0346,177.2703,177.0346,177.2326,18742.0
2020-01-06 15:50:00,188.01,188.12,187.91,187.92,27221.0,177.2514,177.3551,177.1572,177.1666,27221.0
2020-01-06 15:55:00,187.89,188.03,187.68,187.73,82433.0,177.1383,177.2703,176.9403,176.9875,82433.0
2020-01-07 09:30:00,187.11,187.21,186.33,186.37,26758.0,176.4029,176.4972,175.6676,175.7053,26758.0
2020-01-07 09:35:00,186.68,186.99,186.49,186.92,6939.0,175.9975,176.2898,175.8184,176.2238,6939.0
2020-01-07 09:40:00,186.92,187.07,186.82,186.84,5161.0,176.2238,176.3652,176.1295,176.1484,5161.0
2020-01-07 09:45:00,186.83,187.16,186.68,187.14,5820.0,176.139,176.4501,175.9975,176.4312,5820.0
2020-01-07 09:50:00,187.13,187.3,186.97,187.07,6358.0,176.4218,176.5821,176.2709,176.3652,6358.0
2020-01-07 09:55:00,187.03,187.41,187.03,187.28,7608.0,176.3275,176.6858,176.3275,176.5632,7608.0
2020-01-07 10:00:00,187.35,187.99,187.35,187.98,10586.0,176.6292,177.2326,176.6292,177.2231,10586.0
2020-01-07 10:05:00,188.05,188.52,188.03,188.29,9959.0,177.2891,177.7322,177.2703,177.5154,9959.0
2020-01-07 10:10:00,188.34,188.74,188.33,188.62,7115.0,177.5625,177.9397,177.5531,177.8265,7115.0
2020-01-07 10:15:00,188.63,188.7,188.56,188.56,5614.0,177.836,177.9019,177.77,177.77,5614.0
2020-01-07 10:20:00,188.55,188.9,188.44,188.88,7023.0,177.7605,178.0905,177.6568,178.0716,7023.0
2020-01-07 10:25:00,188.87,189.3,188.84,189.3,8387.0,178.0622,178.4676,178.0339,178.4676,8387.0
2020-01-07 10:30:00,189.24,189.39,188.75,189.03,9108.0,178.411,178.5525,177.9491,178.2131,9108.0
2020-01-07 10:35:00,188.97,189.17,188.93,189.17,4798.0,178.1565,178.3451,178.1188,178.3451,4798.0
2020-01-07 10:40:00,189.2,189.32,189.08,189.29,5144.0,178.3733,178.4865,178.2602,178.4582,5144.0
2020-01-07 10:45:00,189.27,189.42,188.97,188.97,11795.0,178.4393,178.5807,178.1565,178.1565,11795.0
2020-01-07 10:50:00,188.99,189.15,188.84,189.15,2504.0,178.1754,178.3262,178.0339,178.3262,2504.0
2020-01-07 10:55:00,189.18,189.37,189.17,189.21,9525.0,178.3545,178.5336,178.3451,178.3828,9525.0
2020-01-07 11:00:00,189.2,189.32,189.08,189.19,6105.0,178.3733,178.4865,178.2602,178.3639,6105.0
2020-01-07 11:05:00,189.23,189.34,189.06,189.34,7965.0,178.4016,178.5053,178.2413,178.5053,7965.0
2020-01-07 11:10:00,189.19,189.28,189.06,189.28,4876.0,178.3639,178.4488,178.2413,178.4488,4876.0
2020-01-07 11:15:00,189.21,189.23,189.05,189.17,5535.0,178.3828,178.4016,178.2319,178.3451,5535.0
2020-01-07 11:20:00,189.15,189.24,189.12,189.13,3766.0,178.3262,178.411,178.2979,178.3073,3766.0
2020-01-07 11:25:00,189.21,189.37,189.18,189.19,4149.0,178.3828,178.5336,178.3545,178.3639,4149.0
2020-01-07 11:30:00,189.24,189.24,188.9,189.07,5523.0,178.411,178.411,178.0905,178.2508,5523.0
2020-01-07 11:35:00,189.1,189.23,189.03,189.03,4065.0,178.2791,178.4016,178.2131,178.2131,4065.0
2020-01-07 11:40:00,189.12,189.2,189.12,189.13,2600.0,178.2979,178.3733,178.2979,178.3073,2600.0
2020-01-07 11:45:00,189.13,189.26,189.08,189.12,7518.0,178.3073,178.4299,178.2602,178.2979,7518.0
2020-01-07 11:50:00,189.11,189.25,189.02,189.13,6393.0,178.2885,178.4205,178.2036,178.3073,6393.0
2020-01-07 11:55:00,189.13,189.18,189.08,189.14,1734.0,178.3073,178.3545,178.2602,178.3168,1734.0
2020-01-07 12:00:00,189.14,189.14,189.04,189.08,4050.0,178.3168,178.3168,178.2225,178.2602,4050.0
2020-01-07 12:05:00,189.14,189.35,189.14,189.23,3485.0,178.3168,178.5148,178.3168,178.4016,3485.0
2020-01-07 12:10:00,189.22,189.29,189.06,189.19,6832.0,178.3922,178.4582,178.2413,178.3639,6832.0
2020-01-07 12:15:00,189.16,189.27,189.14,189.19,5736.0,178.3356,178.4393,178.3168,178.3639,5736.0
2020-01-07 12:20:00,189.19,189.25,189.13,189.21,11947.0,178.3639,178.4205,178.3073,178.3828,11947.0
2020-01-07 12:25:00,189.18,189.34,189.18,189.32,2304.0,178.3545,178.5053,178.3545,178.4865,2304.0
2020-01-07 12:30:00,189.27,189.37,189.22,189.22,4621.0,178.4393,178.5336,178.3922,178.3922,4621.0
2020-01-07 12:35:00,189.28,189.46,189.27,189.31,3572.0,178.4488,178.6185,178.4393,178.477,3572.0
2020-01-07 12:40:00,189.34,189.52,189.34,189.52,2801.0,178.5053,178.675,178.5053,178.675,2801.0
2020-01-07 12:45:00,189.48,189.48,189.37,189.42,3634.0,178.6373,178.6373,178.5336,178.5807,3634.0
2020-01-07 12:50:00,189.39,189.46,189.39,189.46,1863.0,178.5525,178.6185,178.5525,178.6185,1863.0
2020-01-07 12:55:00,189.47,189.66,189.46,189.66,2957.0,178.6279,178.807,178.6185,178.807,2957.0
2020-01-07 13:00:00,189.66,189.72,189.61,189.7,5889.0,178.807,178.8636,178.7599,178.8447,5889.0
2020-01-07 13:05:00,189.74,189.79,189.68,189.71,2420.0,178.8824,178.9296,178.8259,178.8541,2420.0
2020-01-07 13:10:00,189.73,189.84,189.72,189.84,4461.0,178.873,178.9767,178.8636,178.9767,4461.0
2020-01-07 13:15:00,189.8,189.9,189.76,189.77,3724.0,178.939,179.0333,178.9013,178.9107,3724.0
2020-01-07 13:20:00,189.76,189.83,189.71,189.82,2718.0,178.9013,178.9673,178.8541,178.9579,2718.0
2020-01-07 13:25:00,189.82,189.82,189.73,189.78,2843.0,178.9579,178.9579,178.873,178.9201,2843.0
2020-01-07 13:30:00,189.79,189.79,189.67,189.71,7703.0,178.9296,178.9296,178.8164,178.8541,7703.0
2020-01-07 13:35:00,189.74,189.75,189.64,189.65,4239.0,178.8824,178.8919,178.7882,178.7976,4239.0
2020-01-07 13:40:00,189.64,189.64,189.46,189.49,5875.0,178.7882,178.7882,178.6185,178.6467,5875.0
2020-01-07 13:45:00,189.49,189.68,189.49,189.61,6978.0,178.6467,178.8259,178.6467,178.7599,6978.0
2020-01-07 13:50:00,189.57,189.68,189.57,189.66,5549.0,178.7222,178.8259,178.7222,178.807,5549.0
2020-01-07 13:55:00,189.63,189.69,189.59,189.67,2815.0,178.7787,178.8353,178.741,178.8164,2815.0
2020-01-07 14:00:00,189.67,189.71,189.51,189.55,5835.0,178.8164,178.8541,178.6656,178.7033,5835.0
2020-01-07 14:05:00,189.59,189.59,189.5,189.51,3507.0,178.741,178.741,178.6562,178.6656,3507.0
2020-01-07 14:10:00,189.51,189.55,189.14,189.16,18725.0,178.6656,178.7033,178.3168,178.3356,18725.0
2020-01-07 14:15:00,189.16,189.2,188.99,188.99,5976.0,178.3356,178.3733,178.1754,178.1754,5976.0
2020-01-07 14:20:00,188.97,188.98,188.88,188.98,3774.0,178.1565,178.1659,178.0716,178.1659,3774.0
2020-01-07 14:25:00,188.97,188.98,188.89,188.89,4409.0,178.1565,178.1659,178.0811,178.0811,4409.0
2020-01-07 14:30:00,188.87,189.08,188.87,188.96,8631.0,178.0622,178.2602,178.0622,178.1471,8631.0
2020-01-07 14:35:00,188.93,188.93,188.64,188.64,4411.0,178.1188,178.1188,177.8454,177.8454,4411.0
2020-01-07 14:40:00,188.68,188.75,188.65,188.73,8509.0,177.8831,177.9491,177.8548,177.9302,8509.0
2020-01-07 14:45:00,188.74,188.74,188.62,188.71,15153.0,177.9397,177.9397,177.8265,177.9114,15153.0
2020-01-07 14:50:00,188.81,189.03,188.8,189.0,3311.0,178.0057,178.2131,177.9962,178.1848,3311.0
2020-01-07 14:55:00,188.91,188.91,188.75,188.84,4143.0,178.0999,178.0999,177.9491,178.0339,4143.0
2020-01-07 15:00:00,188.83,188.94,188.67,188.67,11746.0,178.0245,178.1282,177.8737,177.8737,11746.0
2020-01-07 15:05:00,188.67,188.77,188.61,188.77,4364.0,177.8737,177.9679,177.8171,177.9679,4364.0
2020-01-07 15:10:00,188.75,188.82,188.69,188.76,2713.0,177.9491,178.0151,177.8925,177.9585,2713.0
2020-01-07 15:15:00,188.73,188.94,188.73,188.94,2241.0,177.9302,178.1282,177.9302,178.1282,2241.0
2020-01-07 15:20:00,188.95,188.95,188.74,188.76,7079.0,178.1376,178.1376,177.9397,177.9585,7079.0
2020-01-07 15:25:00,188.77,188.79,188.62,188.67,8255.0,177.9679,177.9868,177.8265,177.8737,8255.0
2020-01-07 15:30:00,188.68,188.69,188.48,188.5,8193.0,177.8831,177.8925,177.6945,177.7134,8193.0
2020-01-07 15:35:00,188.5,188.5,188.25,188.25,8668.0,177.7134,177.7134,177.4777,177.4777,8668.0
2020-01-07 15:40:00,188.26,188.47,188.25,188.46,11016.0,177.4871,177.6851,177.4777,177.6757,11016.0
2020-01-07 15:45:00,188.42,188.42,188.1,188.16,9873.0,177.638,177.638,177.3363,177.3928,9873.0
2020-01-07 15:50:00,188.12,188.13,187.84,187.85,21804.0,177.3551,177.3646,177.0912,177.1006,21804.0
2020-01-07 15:55:00,187.85,187.92,187.49,187.49,137392.0,177.1006,177.1666,176.7612,176.7612,137392.0
2020-01-08 09:30:00,187.5,188.51,187.22,188.49,20012.0,176.7706,177.7228,176.5066,177.704,20012.0
2020-01-08 09:35:00,188.17,188.83,187.09,187.31,9537.0,177.4023,178.0245,176.3841,176.5915,9537.0
2020-01-08 09:40:00,187.19,187.26,186.63,186.63,5445.0,176.4784,176.5443,175.9504,175.9504,5445.0
2020-01-08 09:45:00,186.79,187.56,186.73,187.28,10396.0,176.1012,176.8272,176.0447,176.5632,10396.0
2020-01-08 09:50:00,187.23,187.52,187.01,187.41,5429.0,176.5161,176.7895,176.3087,176.6858,5429.0
2020-01-08 09:55:00,187.34,187.51,187.29,187.34,5205.0,176.6198,176.78,176.5726,176.6198,5205.0
2020-01-08 10:00:00,187.3,187.58,187.3,187.53,7532.0,176.5821,176.846,176.5821,176.7989,7532.0
2020-01-08 10:05:00,187.49,187.56,187.38,187.38,5962.0,176.7612,176.8272,176.6575,176.6575,5962.0
2020-01-08 10:10:00,187.45,187.61,187.38,187.54,5292.0,176.7235,176.8743,176.6575,176.8083,5292.0
2020-01-08 10:15:00,187.58,187.61,187.39,187.42,4439.0,176.846,176.8743,176.6669,176.6952,4439.0
2020-01-08 10:20:00,187.52,187.59,187.38,187.51,5411.0,176.7895,176.8555,176.6575,176.78,5411.0
2020-01-08 10:25:00,187.54,187.55,187.15,187.17,6050.0,176.8083,176.8178,176.4406,176.4595,6050.0
2020-01-08 10:30:00,187.21,187.31,186.9,186.94,7463.0,176.4972,176.5915,176.2049,176.2427,7463.0
2020-01-08 10:35:00,186.97,187.07,186.87,187.04,4914.0,176.2709,176.3652,176.1767,176.3369,4914.0
2020-01-08 10:40:00,187.07,187.13,186.84,186.97,5735.0,176.3652,176.4218,176.1484,176.2709,5735.0
2020-01-08 10:45:00,187.04,187.1,186.78,186.8,11195.0,176.3369,176.3935,176.0918,176.1107,11195.0
2020-01-08 10:50:00,186.76,186.8,186.55,186.59,5137.0,176.073,176.1107,175.875,175.9127,5137.0
2020-01-08 10:55:00,186.56,186.67,186.45,186.5,5095.0,175.8844,175.9881,175.7807,175.8278,5095.0
2020-01-08 11:00:00,186.51,186.64,186.35,186.4,7533.0,175.8373,175.9598,175.6864,175.7336,7533.0
2020-01-08 11:05:00,186.4,186.43,186.19,186.3,5369.0,175.7336,175.7618,175.5356,175.6393,5369.0
2020-01-08 11:10:00,186.32,186.44,186.24,186.34,4120.0,175.6581,175.7713,175.5827,175.677,4120.0
2020-01-08 11:15:00,186.4,186.44,186.33,186.38,3498.0,175.7336,175.7713,175.6676,175.7147,3498.0
2020-01-08 11:20:00,186.43,186.58,186.38,186.48,4683.0,175.7618,175.9033,175.7147,175.809,4683.0
2020-01-08 11:25:00,186.45,186.84,186.34,186.76,7527.0,175.7807,176.1484,175.677,176.073,7527.0
2020-01-08 11:30:00,186.77,186.8,186.51,186.8,4813.0,176.0824,176.1107,175.8373,176.1107,4813.0
2020-01-08 11:35:00,186.77,187.11,186.76,187.02,28641.0,176.0824,176.4029,176.073,176.3181,28641.0
2020-01-08 11:40:00,187.0,187.38,186.99,187.38,9786.0,176.2992,176.6575,176.2898,176.6575,9786.0
2020-01-08 11:45:00,187.37,187.71,187.36,187.64,9623.0,176.6481,176.9686,176.6386,176.9026,9623.0
2020-01-08 11:50:00,187.59,187.83,187.55,187.83,3346.0,176.8555,177.0817,176.8178,177.0817,3346.0
2020-01-08 11:55:00,187.8,187.8,187.53,187.57,3579.0,177.0534,177.0534,176.7989,176.8366,3579.0
2020-01-08 12:00:00,187.64,187.75,187.61,187.65,2760.0,176.9026,177.0063,176.8743,176.912,2760.0
2020-01-08 12:05:00,187.65,187.66,187.52,187.57,2396.0,176.912,176.9215,176.7895,176.8366,2396.0
2020-01-08 12:10:00,187.53,187.54,187.44,187.47,5335.0,176.7989,176.8083,176.714,176.7423,5335.0
2020-01-08 12:15:00,187.41,187.54,187.4,187.44,2274.0,176.6858,176.8083,176.6763,176.714,2274.0
2020-01-08 12:20:00,187.45,187.54,187.36,187.49,4931.0,176.7235,176.8083,176.6386,176.7612,4931.0
2020-01-08 12:25:00,187.52,187.53,187.44,187.48,2996.0,176.7895,176.7989,176.714,176.7518,2996.0
2020-01-08 12:30:00,187.52,187.62,187.44,187.44,4004.0,176.7895,176.8837,176.714,176.714,4004.0
2020-01-08 12:35:00,187.45,187.62,187.44,187.45,3678.0,176.7235,176.8837,176.714,176.7235,3678.0
2020-01-08 12:40:00,187.44,187.53,187.43,187.47,2200.0,176.714,176.7989,176.7046,176.7423,2200.0
2020-01-08 12:45:00,187.55,187.57,187.45,187.49,1629.0,176.8178,176.8366,176.7235,176.7612,1629.0
2020-01-08 12:50:00,187.49,187.57,187.39,187.57,6509.0,176.7612,176.8366,176.6669,176.8366,6509.0
2020-01-08 12:55:00,187.57,187.58,187.44,187.5,4407.0,176.8366,176.846,176.714,176.7706,4407.0
2020-01-08 13:00:00,187.47,187.52,187.4,187.52,2830.0,176.7423,176.7895,176.6763,176.7895,2830.0
2020-01-08 13:05:00,187.54,187.54,187.25,187.25,14475.0,176.8083,176.8083,176.5349,176.5349,14475.0
2020-01-08 13:10:00,187.26,187.49,187.24,187.48,3205.0,176.5443,176.7612,176.5255,176.7518,3205.0
2020-01-08 13:15:00,187.48,187.52,187.37,187.38,2681.0,176.7518,176.7895,176.6481,176.6575,2681.0
2020-01-08 13:20:00,187.36,187.36,187.24,187.28,4883.0,176.6386,176.6386,176.5255,176.5632,4883.0
2020-01-08 13:25:00,187.31,187.31,187.19,187.22,3903.0,176.5915,176.5915,176.4784,176.5066,3903.0
2020-01-08 13:30:00,187.24,187.37,187.22,187.36,2906.0,176.5255,176.6481,176.5066,176.6386,2906.0
2020-01-08 13:35:00,187.42,187.43,187.28,187.31,3952.0,176.6952,176.7046,176.5632,176.5915,3952.0
2020-01-08 13:40:00,187.32,187.32,187.18,187.2,4517.0,176.6009,176.6009,176.4689,176.4878,4517.0
2020-01-08 13:45:00,187.2,187.29,187.19,187.2,4033.0,176.4878,176.5726,176.4784,176.4878,4033.0
2020-01-08 13:50:00,187.18,187.25,187.11,187.11,2578.0,176.4689,176.5349,176.4029,176.4029,2578.0
2020-01-08 13:55:00,187.1,187.1,187.0,187.01,4086.0,176.3935,176.3935,176.2992,176.3087,4086.0
2020-01-08 14:00:00,187.08,187.19,187.07,187.16,2498.0,176.3746,176.4784,176.3652,176.4501,2498.0
2020-01-08 14:05:00,187.19,187.28,187.09,187.09,2125.0,176.4784,176.5632,176.3841,176.3841,2125.0
2020-01-08 14:10:00,187.07,187.22,187.07,187.1,5684.0,176.3652,176.5066,176.3652,176.3935,5684.0
2020-01-08 14:15:00,187.0,187.24,187.0,187.17,3300.0,176.2992,176.5255,176.2992,176.4595,3300.0
2020-01-08 14:20:00,187.17,187.24,187.16,187.2,3835.0,176.4595,176.5255,176.4501,176.4878,3835.0
2020-01-08 14:25:00,187.22,187.34,187.21,187.33,2396.0,176.5066,176.6198,176.4972,176.6103,2396.0
2020-01-08 14:30:00,187.31,187.34,187.28,187.29,9817.0,176.5915,176.6198,176.5632,176.5726,9817.0
2020-01-08 14:35:00,187.31,187.45,187.27,187.45,4939.0,176.5915,176.7235,176.5538,176.7235,4939.0
2020-01-08 14:40:00,187.43,187.61,187.43,187.58,3622.0,176.7046,176.8743,176.7046,176.846,3622.0
2020-01-08 14:45:00,187.63,187.7,187.58,187.69,4616.0,176.8932,176.9592,176.846,176.9497,4616.0
2020-01-08 14:50:00,187.73,187.86,187.72,187.85,5272.0,176.9875,177.11,176.978,177.1006,5272.0
2020-01-08 14:55:00,187.91,188.16,187.88,188.16,4112.0,177.1572,177.3928,177.1289,177.3928,4112.0
2020-01-08 15:00:00,188.16,188.36,188.13,188.2,5203.0,177.3928,177.5814,177.3646,177.4306,5203.0
2020-01-08 15:05:00,188.2,188.21,188.07,188.14,3124.0,177.4306,177.44,177.308,177.374,3124.0
2020-01-08 15:10:00,188.19,188.27,188.1,188.18,4829.0,177.4211,177.4966,177.3363,177.4117,4829.0
2020-01-08 15:15:00,188.16,188.32,188.13,188.27,4158.0,177.3928,177.5437,177.3646,177.4966,4158.0
2020-01-08 15:20:00,188.27,188.39,188.25,188.37,5061.0,177.4966,177.6097,177.4777,177.5908,5061.0
2020-01-08 15:25:00,188.36,188.47,188.35,188.44,6483.0,177.5814,177.6851,177.572,177.6568,6483.0
2020-01-08 15:30:00,188.43,188.51,188.37,188.37,10290.0,177.6474,177.7228,177.5908,177.5908,10290.0
2020-01-08 15:35:00,188.36,188.45,188.34,188.34,8142.0,177.5814,177.6663,177.5625,177.5625,8142.0
2020-01-08 15:40:00,188.31,188.36,188.23,188.28,10855.0,177.5343,177.5814,177.4588,177.506,10855.0
2020-01-08 15:45:00,188.29,188.32,187.85,187.85,16899.0,177.5154,177.5437,177.1006,177.1006,16899.0
2020-01-08 15:50:00,187.89,187.94,187.7,187.79,24548.0,177.1383,177.1854,176.9592,177.044,24548.0
2020-01-08 15:55:00,187.77,187.79,187.42,187.64,89487.0,177.0252,177.044,176.6952,176.9026,89487.0
2020-01-09 09:30:00,187.91,188.88,187.91,188.45,15626.0,177.1572,178.0716,177.1572,177.6663,15626.0
2020-01-09 09:35:00,188.56,188.78,188.08,188.54,5881.0,177.77,177.9774,177.3174,177.7511,5881.0
2020-01-09 09:40:00,188.62,189.0,188.48,188.78,4183.0,177.8265,178.1848,177.6945,177.9774,4183.0
2020-01-09 09:45:00,188.7,189.14,188.38,189.14,7038.0,177.9019,178.3168,177.6003,178.3168,7038.0
2020-01-09 09:50:00,189.14,189.14,188.68,188.72,5695.0,178.3168,178.3168,177.8831,177.9208,5695.0
2020-01-09 09:55:00,188.75,189.34,188.74,188.74,6328.0,177.9491,178.5053,177.9397,177.9397,6328.0
2020-01-09 10:00:00,188.6,188.74,188.42,188.74,7174.0,177.8077,177.9397,177.638,177.9397,7174.0
2020-01-09 10:05:00,188.98,189.15,188.73,189.09,5246.0,178.1659,178.3262,177.9302,178.2696,5246.0
2020-01-09 10:10:00,189.05,189.15,188.93,189.15,3207.0,178.2319,178.3262,178.1188,178.3262,3207.0
2020-01-09 10:15:00,189.19,189.27,189.06,189.15,3683.0,178.3639,178.4393,178.2413,178.3262,3683.0
2020-01-09 10:20:00,189.15,189.19,188.95,188.99,3224.0,178.3262,178.3639,178.1376,178.1754,3224.0
2020-01-09 10:25:00,189.01,189.24,188.95,189.08,7524.0,178.1942,178.411,178.1376,178.2602,7524.0
2020-01-09 10:30:00,189.12,189.2,189.01,189.12,2700.0,178.2979,178.3733,178.1942,178.2979,2700.0
2020-01-09 10:35:00,189.16,189.29,189.13,189.2,9946.0,178.3356,178.4582,178.3073,178.3733,9946.0
2020-01-09 10:40:00,189.16,189.22,189.07,189.07,5725.0,178.3356,178.3922,178.2508,178.2508,5725.0
2020-01-09 10:45:00,189.1,189.22,189.03,189.18,18577.0,178.2791,178.3922,178.2131,178.3545,18577.0
2020-01-09 10:50:00,189.2,189.42,189.15,189.3,13252.0,178.3733,178.5807,178.3262,178.4676,13252.0
2020-01-09 10:55:00,189.26,189.34,189.18,189.23,15962.0,178.4299,178.5053,178.3545,178.4016,15962.0
2020-01-09 11:00:00,189.23,189.51,189.22,189.41,6571.0,178.4016,178.6656,178.3922,178.5713,6571.0
2020-01-09 11:05:00,189.41,189.54,189.4,189.4,3613.0,178.5713,178.6939,178.5619,178.5619,3613.0
2020-01-09 11:10:00,189.34,189.54,189.3,189.31,4492.0,178.5053,178.6939,178.4676,178.477,4492.0
2020-01-09 11:15:00,189.29,189.6,189.29,189.6,8177.0,178.4582,178.7504,178.4582,178.7504,8177.0
2020-01-09 11:20:00,189.71,189.71,189.56,189.59,1800.0,178.8541,178.8541,178.7127,178.741,1800.0
2020-01-09 11:25:00,189.59,189.63,189.43,189.52,7490.0,178.741,178.7787,178.5902,178.675,7490.0
2020-01-09 11:30:00,189.49,189.55,189.38,189.55,3355.0,178.6467,178.7033,178.543,178.7033,3355.0
2020-01-09 11:35:00,189.45,189.6,189.45,189.5,3023.0,178.609,178.7504,178.609,178.6562,3023.0
2020-01-09 11:40:00,189.53,189.59,189.52,189.58,5346.0,178.6845,178.741,178.675,178.7316,5346.0
2020-01-09 11:45:00,189.58,189.63,189.52,189.55,3307.0,178.7316,178.7787,178.675,178.7033,3307.0
2020-01-09 11:50:00,189.59,189.71,189.55,189.62,3598.0,178.741,178.8541,178.7033,178.7693,3598.0
2020-01-09 11:55:00,189.55,189.58,189.5,189.55,6560.0,178.7033,178.7316,178.6562,178.7033,6560.0
2020-01-09 12:00:00,189.59,189.61,189.4,189.48,2800.0,178.741,178.7599,178.5619,178.6373,2800.0
2020-01-09 12:05:00,189.55,189.55,189.45,189.49,3369.0,178.7033,178.7033,178.609,178.6467,3369.0
2020-01-09 12:10:00,189.51,189.62,189.5,189.57,3732.0,178.6656,178.7693,178.6562,178.7222,3732.0
2020-01-09 12:15:00,189.56,189.68,189.44,189.65,6648.0,178.7127,178.8259,178.5996,178.7976,6648.0
2020-01-09 12:20:00,189.65,189.77,189.55,189.57,3532.0,178.7976,178.9107,178.7033,178.7222,3532.0
2020-01-09 12:25:00,189.59,189.66,189.56,189.64,6082.0,178.741,178.807,178.7127,178.7882,6082.0
2020-01-09 12:30:00,189.66,189.66,189.35,189.35,10145.0,178.807,178.807,178.5148,178.5148,10145.0
2020-01-09 12:35:00,189.3,189.41,189.29,189.39,3738.0,178.4676,178.5713,178.4582,178.5525,3738.0
2020-01-09 12:40:00,189.36,189.47,189.32,189.32,6666.0,178.5242,178.6279,178.4865,178.4865,6666.0
2020-01-09 12:45:00,189.33,189.42,189.3,189.42,3781.0,178.4959,178.5807,178.4676,178.5807,3781.0
2020-01-09 12:50:00,189.44,189.57,189.41,189.57,8687.0,178.5996,178.7222,178.5713,178.7222,8687.0
2020-01-09 12:55:00,189.57,189.64,189.5,189.62,2673.0,178.7222,178.7882,178.6562,178.7693,2673.0
2020-01-09 13:00:00,189.58,189.61,189.5,189.59,3273.0,178.7316,178.7599,178.6562,178.741,3273.0
2020-01-09 13:05:00,189.53,189.63,189.51,189.58,4284.0,178.6845,178.7787,178.6656,178.7316,4284.0
2020-01-09 13:10:00,189.58,189.62,189.5,189.5,3184.0,178.7316,178.7693,178.6562,178.6562,3184.0
2020-01-09 13:15:00,189.49,189.76,189.49,189.58,14667.0,178.6467,178.9013,178.6467,178.7316,14667.0
2020-01-09 13:20:00,189.63,189.78,189.57,189.63,7568.0,178.7787,178.9201,178.7222,178.7787,7568.0
2020-01-09 13:25:00,189.7,189.98,189.68,189.98,4629.0,178.8447,179.1087,178.8259,179.1087,4629.0
2020-01-09 13:30:00,189.99,190.0,189.82,189.93,6345.0,179.1181,179.1276,178.9579,179.0616,6345.0
2020-01-09 13:35:00,189.91,189.91,189.65,189.84,4958.0,179.0427,179.0427,178.7976,178.9767,4958.0
2020-01-09 13:40:00,189.84,189.86,189.73,189.77,2672.0,178.9767,178.9956,178.873,178.9107,2672.0
2020-01-09 13:45:00,189.78,190.02,189.78,189.92,8394.0,178.9201,179.1464,178.9201,179.0521,8394.0
2020-01-09 13:50:00,189.92,190.08,189.87,190.0,5547.0,179.0521,179.203,179.005,179.1276,5547.0
2020-01-09 13:55:00,190.02,190.13,189.98,190.07,5186.0,179.1464,179.2501,179.1087,179.1935,5186.0
2020-01-09 14:00:00,190.09,190.29,190.09,190.2,4381.0,179.2124,179.401,179.2124,179.3161,4381.0
2020-01-09 14:05:00,190.15,190.21,190.13,190.18,5649.0,179.269,179.3255,179.2501,179.2973,5649.0
2020-01-09 14:10:00,190.17,190.17,190.05,190.15,6501.0,179.2878,179.2878,179.1747,179.269,6501.0
2020-01-09 14:15:00,190.15,190.15,190.03,190.12,6749.0,179.269,179.269,179.1558,179.2407,6749.0
2020-01-09 14:20:00,190.12,190.12,189.97,189.99,7245.0,179.2407,179.2407,179.0993,179.1181,7245.0
2020-01-09 14:25:00,189.97,189.97,189.87,189.89,4304.0,179.0993,179.0993,179.005,179.0238,4304.0
2020-01-09 14:30:00,189.9,190.0,189.9,189.98,6019.0,179.0333,179.1276,179.0333,179.1087,6019.0
2020-01-09 14:35:00,189.99,190.25,189.99,190.08,10031.0,179.1181,179.3632,179.1181,179.203,10031.0
2020-01-09 14:40:00,190.13,190.25,190.04,190.04,5033.0,179.2501,179.3632,179.1653,179.1653,5033.0
2020-01-09 14:45:00,190.04,190.06,189.89,189.93,5036.0,179.1653,179.1841,179.0238,179.0616,5036.0
2020-01-09 14:50:00,189.94,190.06,189.94,190.0,10297.0,179.071,179.1841,179.071,179.1276,10297.0
2020-01-09 14:55:00,190.02,190.11,189.97,190.06,4834.0,179.1464,179.2313,179.0993,179.1841,4834.0
2020-01-09 15:00:00,190.04,190.06,189.97,190.01,15393.0,179.1653,179.1841,179.0993,179.137,15393.0
2020-01-09 15:05:00,190.02,190.03,189.95,189.97,8849.0,179.1464,179.1558,179.0804,179.0993,8849.0
2020-01-09 15:10:00,189.96,190.01,189.93,189.95,12793.0,179.0898,179.137,179.0616,179.0804,12793.0
2020-01-09 15:15:00,189.95,189.95,189.74,189.81,9867.0,179.0804,179.0804,178.8824,178.9484,9867.0
2020-01-09 15:20:00,189.83,189.89,189.76,189.78,14725.0,178.9673,179.0238,178.9013,178.9201,14725.0
2020-01-09 15:25:00,189.79,189.83,189.66,189.77,12071.0,178.9296,178.9673,178.807,178.9107,12071.0
2020-01-09 15:30:00,189.79,189.81,189.71,189.76,13532.0,178.9296,178.9484,178.8541,178.9013,13532.0
2020-01-09 15:35:00,189.77,189.84,189.69,189.79,20671.0,178.9107,178.9767,178.8353,178.9296,20671.0
2020-01-09 15:40:00,189.8,190.15,189.75,190.03,31010.0,178.939,179.269,178.8919,179.1558,31010.0
2020-01-09 15:45:00,190.03,190.1,189.85,189.85,14964.0,179.1558,179.2218,178.9861,178.9861,14964.0
2020-01-09 15:50:00,189.91,190.22,189.86,190.16,28161.0,179.0427,179.335,178.9956,179.2784,28161.0
2020-01-09 15:55:00,190.14,190.27,189.98,190.04,59565.0,179.2595,179.3821,179.1087,179.1653,59565.0
2020-01-10 09:30:00,190.45,190.45,190.0,190.02,13499.0,179.5518,179.5518,179.1276,179.1464,13499.0
2020-01-10 09:35:00,190.01,190.43,189.57,190.18,5527.0,179.137,179.5329,178.7222,179.2973,5527.0
2020-01-10 09:40:00,190.18,190.36,190.0,190.0,3896.0,179.2973,179.467,179.1276,179.1276,3896.0
2020-01-10 09:45:00,189.87,190.2,189.59,190.0,10735.0,179.005,179.3161,178.741,179.1276,10735.0
2020-01-10 09:50:00,189.97,190.07,189.82,189.92,3881.0,179.0993,179.1935,178.9579,179.0521,3881.0
2020-01-10 09:55:00,189.98,190.05,189.8,189.97,3063.0,179.1087,179.1747,178.939,179.0993,3063.0
2020-01-10 10:00:00,190.01,190.1,189.95,190.07,6206.0,179.137,179.2218,179.0804,179.1935,6206.0
2020-01-10 10:05:00,190.08,190.43,190.02,190.41,9735.0,179.203,179.5329,179.1464,179.5141,9735.0
2020-01-10 10:10:00,190.4,190.53,190.26,190.36,6547.0,179.5047,179.6272,179.3727,179.467,6547.0
2020-01-10 10:15:00,190.37,190.45,190.2,190.33,8513.0,179.4764,179.5518,179.3161,179.4387,8513.0
2020-01-10 10:20:00,190.3,190.36,190.19,190.33,4441.0,179.4104,179.467,179.3067,179.4387,4441.0
2020-01-10 10:25:00,190.27,190.27,190.05,190.05,2200.0,179.3821,179.3821,179.1747,179.1747,2200.0
2020-01-10 10:30:00,190.07,190.07,189.75,189.84,7064.0,179.1935,179.1935,178.8919,178.9767,7064.0
2020-01-10 10:35:00,189.85,190.35,189.85,190.3,15458.0,178.9861,179.4575,178.9861,179.4104,15458.0
2020-01-10 10:40:00,190.27,190.27,190.06,190.09,2827.0,179.3821,179.3821,179.1841,179.2124,2827.0
2020-01-10 10:45:00,190.13,190.16,190.08,190.1,2933.0,179.2501,179.2784,179.203,179.2218,2933.0
2020-01-10 10:50:00,190.14,190.16,190.02,190.02,3543.0,179.2595,179.2784,179.1464,179.1464,3543.0
2020-01-10 10:55:00,190.0,190.16,189.95,190.1,5479.0,179.1276,179.2784,179.0804,179.2218,5479.0
2020-01-10 11:00:00,190.05,190.05,189.9,189.96,3705.0,179.1747,179.1747,179.0333,179.0898,3705.0
2020-01-10 11:05:00,189.96,190.0,189.87,189.93,8152.0,179.0898,179.1276,179.005,179.0616,8152.0
2020-01-10 11:10:00,189.89,190.05,189.84,189.95,8768.0,179.0238,179.1747,178.9767,179.0804,8768.0
2020-01-10 11:15:00,189.89,190.05,189.79,189.98,20421.0,179.0238,179.1747,178.9296,179.1087,20421.0
2020-01-10 11:20:00,189.98,190.03,189.9,189.99,17942.0,179.1087,179.1558,179.0333,179.1181,17942.0
2020-01-10 11:25:00,189.96,190.04,189.83,189.84,19407.0,179.0898,179.1653,178.9673,178.9767,19407.0
2020-01-10 11:30:00,189.84,189.84,189.69,189.77,5337.0,178.9767,178.9767,178.8353,178.9107,5337.0
2020-01-10 11:35:00,189.75,189.78,189.57,189.58,5724.0,178.8919,178.9201,178.7222,178.7316,5724.0
2020-01-10 11:40:00,189.6,189.6,189.49,189.55,3919.0,178.7504,178.7504,178.6467,178.7033,3919.0
2020-01-10 11:45:00,189.52,189.69,189.52,189.63,3515.0,178.675,178.8353,178.675,178.7787,3515.0
2020-01-10 11:50:00,189.7,189.89,189.7,189.89,2572.0,178.8447,179.0238,178.8447,179.0238,2572.0
2020-01-10 11:55:00,189.92,190.07,189.8,189.8,5713.0,179.0521,179.1935,178.939,178.939,5713.0
2020-01-10 12:00:00,189.8,189.81,189.68,189.75,4999.0,178.939,178.9484,178.8259,178.8919,4999.0
2020-01-10 12:05:00,189.78,189.86,189.76,189.8,7092.0,178.9201,178.9956,178.9013,178.939,7092.0
2020-01-10 12:10:00,189.81,189.86,189.78,189.86,3640.0,178.9484,178.9956,178.9201,178.9956,3640.0
2020-01-10 12:15:00,189.86,189.86,189.74,189.79,3592.0,178.9956,178.9956,178.8824,178.9296,3592.0
2020-01-10 12:20:00,189.8,189.91,189.71,189.83,6395.0,178.939,179.0427,178.8541,178.9673,6395.0
2020-01-10 12:25:00,189.82,189.9,189.82,189.9,4520.0,178.9579,179.0333,178.9579,179.0333,4520.0
2020-01-10 12:30:00,189.87,189.87,189.63,189.66,3528.0,179.005,179.005,178.7787,178.807,3528.0
2020-01-10 12:35:00,189.68,189.81,189.67,189.75,4078.0,178.8259,178.9484,178.8164,178.8919,4078.0
2020-01-10 12:40:00,189.79,189.79,189.71,189.72,1211.0,178.9296,178.9296,178.8541,178.8636,1211.0
2020-01-10 12:45:00,189.7,189.83,189.69,189.83,3498.0,178.8447,178.9673,178.8353,178.9673,3498.0
2020-01-10 12:50:00,189.81,189.81,189.63,189.65,3325.0,178.9484,178.9484,178.7787,178.7976,3325.0
2020-01-10 12:55:00,189.68,189.78,189.64,189.66,4559.0,178.8259,178.9201,178.7882,178.807,4559.0
2020-01-10 13:00:00,189.68,189.94,189.65,189.93,2828.0,178.8259,179.071,178.7976,179.0616,2828.0
2020-01-10 13:05:00,189.95,189.95,189.69,189.69,3725.0,179.0804,179.0804,178.8353,178.8353,3725.0
2020-01-10 13:10:00,189.68,189.76,189.65,189.71,5146.0,178.8259,178.9013,178.7976,178.8541,5146.0
2020-01-10 13:15:00,189.73,189.89,189.65,189.88,3346.0,178.873,179.0238,178.7976,179.0144,3346.0
2020-01-10 13:20:00,189.9,189.9,189.81,189.84,3314.0,179.0333,179.0333,178.9484,178.9767,3314.0
2020-01-10 13:25:00,189.84,189.95,189.83,189.84,3101.0,178.9767,179.0804,178.9673,178.9767,3101.0
2020-01-10 13:30:00,189.85,189.93,189.84,189.84,4182.0,178.9861,179.0616,178.9767,178.9767,4182.0
2020-01-10 13:35:00,189.87,189.95,189.83,189.87,4039.0,179.005,179.0804,178.9673,179.005,4039.0
2020-01-10 13:40:00,189.85,189.97,189.85,189.96,4531.0,178.9861,179.0993,178.9861,179.0898,4531.0
2020-01-10 13:45:00,189.97,189.97,189.86,189.91,5400.0,179.0993,179.0993,178.9956,179.0427,5400.0
2020-01-10 13:50:00,189.89,189.89,189.77,189.77,4987.0,179.0238,179.0238,178.9107,178.9107,4987.0
2020-01-10 13:55:00,189.77,189.89,189.73,189.74,2500.0,178.9107,179.0238,178.873,178.8824,2500.0
2020-01-10 14:00:00,189.71,189.8,189.71,189.78,4689.0,178.8541,178.939,178.8541,178.9201,4689.0
2020-01-10 14:05:00,189.76,189.79,189.57,189.58,7106.0,178.9013,178.9296,178.7222,178.7316,7106.0
2020-01-10 14:10:00,189.58,189.58,189.29,189.29,4995.0,178.7316,178.7316,178.4582,178.4582,4995.0
2020-01-10 14:15:00,189.3,189.31,189.23,189.31,3181.0,178.4676,178.477,178.4016,178.477,3181.0
2020-01-10 14:20:00,189.32,189.36,189.2,189.24,5808.0,178.4865,178.5242,178.3733,178.411,5808.0
2020-01-10 14:25:00,189.2,189.28,189.12,189.12,2334.0,178.3733,178.4488,178.2979,178.2979,2334.0
2020-01-10 14:30:00,189.17,189.19,189.04,189.08,8502.0,178.3451,178.3639,178.2225,178.2602,8502.0
2020-01-10 14:35:00,189.07,189.11,189.0,189.0,2825.0,178.2508,178.2885,178.1848,178.1848,2825.0
2020-01-10 14:40:00,189.0,189.14,188.97,189.12,4614.0,178.1848,178.3168,178.1565,178.2979,4614.0
2020-01-10 14:45:00,189.19,189.19,189.09,189.12,11724.0,178.3639,178.3639,178.2696,178.2979,11724.0
2020-01-10 14:50:00,188.97,189.08,188.95,188.98,4160.0,178.1565,178.2602,178.1376,178.1659,4160.0
2020-01-10 14:55:00,188.98,189.09,188.97,189.01,2953.0,178.1659,178.2696,178.1565,178.1942,2953.0
2020-01-10 15:00:00,188.96,189.33,188.83,189.32,6213.0,178.1471,178.4959,178.0245,178.4865,6213.0
2020-01-10 15:05:00,189.31,189.31,189.07,189.09,7950.0,178.477,178.477,178.2508,178.2696,7950.0
2020-01-10 15:10:00,189.12,189.15,189.05,189.07,4472.0,178.2979,178.3262,178.2319,178.2508,4472.0
2020-01-10 15:15:00,189.0,189.08,188.91,188.99,6035.0,178.1848,178.2602,178.0999,178.1754,6035.0
2020-01-10 15:20:00,188.99,189.17,188.99,189.15,4464.0,178.1754,178.3451,178.1754,178.3262,4464.0
2020-01-10 15:25:00,189.15,189.24,189.12,189.12,6975.0,178.3262,178.411,178.2979,178.2979,6975.0
2020-01-10 15:30:00,189.13,189.15,188.93,188.95,11922.0,178.3073,178.3262,178.1188,178.1376,11922.0
2020-01-10 15:35:00,188.95,189.02,188.82,188.87,12703.0,178.1376,178.2036,178.0151,178.0622,12703.0
2020-01-10 15:40:00,188.88,188.93,188.75,188.92,6833.0,178.0716,178.1188,177.9491,178.1094,6833.0
2020-01-10 15:45:00,188.91,189.1,188.75,188.75,22206.0,178.0999,178.2791,177.9491,177.9491,22206.0
2020-01-10 15:50:00,188.79,188.99,188.76,188.87,13866.0,177.9868,178.1754,177.9585,178.0622,13866.0
2020-01-10 15:55:00,188.85,188.94,188.72,188.94,41916.0,178.0434,178.1282,177.9208,178.1282,41916.0
2020-01-13 09:30:00,189.27,189.97,189.27,189.88,22714.0,178.4393,179.0993,178.4393,179.0144,22714.0
2020-01-13 09:35:00,189.88,190.47,189.58,190.47,3128.0,179.0144,179.5707,178.7316,179.5707,3128.0
2020-01-13 09:40:00,190.28,190.5,190.0,190.5,1834.0,179.3915,179.5989,179.1276,179.5989,1834.0
2020-01-13 09:45:00,190.52,190.7,190.24,190.62,11843.0,179.6178,179.7875,179.3538,179.7121,11843.0
2020-01-13 09:50:00,190.66,190.66,190.32,190.35,2052.0,179.7498,179.7498,179.4292,179.4575,2052.0
2020-01-13 09:55:00,190.34,190.41,190.04,190.37,5748.0,179.4481,179.5141,179.1653,179.4764,5748.0
2020-01-13 10:00:00,190.36,190.63,190.31,190.56,6568.0,179.467,179.7215,179.4198,179.6555,6568.0
2020-01-13 10:05:00,190.56,190.74,190.44,190.55,4835.0,179.6555,179.8252,179.5424,179.6461,4835.0
2020-01-13 10:10:00,190.52,190.83,190.48,190.78,6825.0,179.6178,179.9101,179.5801,179.8629,6825.0
2020-01-13 10:15:00,190.84,190.99,190.65,190.67,5257.0,179.9195,180.0609,179.7404,179.7592,5257.0
2020-01-13 10:20:00,190.67,190.85,190.61,190.85,12541.0,179.7592,179.9289,179.7026,179.9289,12541.0
2020-01-13 10:25:00,190.79,190.82,190.69,190.82,1959.0,179.8723,179.9006,179.7781,179.9006,1959.0
2020-01-13 10:30:00,190.83,190.96,190.75,190.82,2300.0,179.9101,180.0326,179.8346,179.9006,2300.0
2020-01-13 10:35:00,190.88,190.98,190.76,190.8,3367.0,179.9572,180.0515,179.8441,179.8818,3367.0
2020-01-13 10:40:00,190.77,190.91,190.77,190.83,5205.0,179.8535,179.9855,179.8535,179.9101,5205.0
2020-01-13 10:45:00,190.86,190.97,190.84,190.9,5880.0,179.9383,180.042,179.9195,179.9761,5880.0
2020-01-13 10:50:00,190.86,190.87,190.73,190.84,3953.0,179.9383,179.9478,179.8158,179.9195,3953.0
2020-01-13 10:55:00,190.76,191.1,190.75,191.1,3078.0,179.8441,180.1646,179.8346,180.1646,3078.0
2020-01-13 11:00:00,191.12,191.16,190.96,191.1,6801.0,180.1835,180.2212,180.0326,180.1646,6801.0
2020-01-13 11:05:00,191.06,191.27,191.05,191.17,3896.0,180.1269,180.3249,180.1175,180.2306,3896.0
2020-01-13 11:10:00,191.12,191.24,191.07,191.12,7674.0,180.1835,180.2966,180.1363,180.1835,7674.0
2020-01-13 11:15:00,191.12,191.21,191.07,191.09,4806.0,180.1835,180.2683,180.1363,180.1552,4806.0
2020-01-13 11:20:00,191.07,191.15,191.07,191.13,6719.0,180.1363,180.2117,180.1363,180.1929,6719.0
2020-01-13 11:25:00,191.13,191.36,191.1,191.22,7882.0,180.1929,180.4097,180.1646,180.2777,7882.0
2020-01-13 11:30:00,191.15,191.17,191.08,191.09,11252.0,180.2117,180.2306,180.1458,180.1552,11252.0
2020-01-13 11:35:00,191.11,191.11,190.67,190.76,4384.0,180.174,180.174,179.7592,179.8441,4384.0
2020-01-13 11:40:00,190.73,190.73,190.45,190.45,4473.0,179.8158,179.8158,179.5518,179.5518,4473.0
2020-01-13 11:45:00,190.44,190.44,190.24,190.43,5446.0,179.5424,179.5424,179.3538,179.5329,5446.0
2020-01-13 11:50:00,190.53,190.57,190.46,190.5,1439.0,179.6272,179.6649,179.5612,179.5989,1439.0
2020-01-13 11:55:00,190.49,190.55,190.31,190.55,2200.0,179.5895,179.6461,179.4198,179.6461,2200.0
2020-01-13 12:00:00,190.56,190.66,190.54,190.63,1702.0,179.6555,179.7498,179.6367,179.7215,1702.0
2020-01-13 12:05:00,190.63,190.75,190.62,190.68,2202.0,179.7215,179.8346,179.7121,179.7686,2202.0
2020-01-13 12:10:00,190.74,190.8,190.69,190.78,1292.0,179.8252,179.8818,179.7781,179.8629,1292.0
2020-01-13 12:15:00,190.85,190.89,190.78,190.87,3447.0,179.9289,179.9666,179.8629,179.9478,3447.0
2020-01-13 12:20:00,190.8,190.8,190.61,190.64,3492.0,179.8818,179.8818,179.7026,179.7309,3492.0
2020-01-13 12:25:00,190.61,190.7,190.57,190.65,5820.0,179.7026,179.7875,179.6649,179.7404,5820.0
2020-01-13 12:30:00,190.63,190.67,190.62,190.67,1440.0,179.7215,179.7592,179.7121,179.7592,1440.0
2020-01-13 12:35:00,190.65,190.68,190.63,190.68,1191.0,179.7404,179.7686,179.7215,179.7686,1191.0
2020-01-13 12:40:00,190.65,190.68,190.6,190.66,2312.0,179.7404,179.7686,179.6932,179.7498,2312.0
2020-01-13 12:45:00,190.62,190.64,190.6,190.6,906.0,179.7121,179.7309,179.6932,179.6932,906.0
2020-01-13 12:50:00,190.57,190.59,190.56,190.56,1745.0,179.6649,179.6838,179.6555,179.6555,1745.0
2020-01-13 12:55:00,190.56,190.61,190.52,190.52,808.0,179.6555,179.7026,179.6178,179.6178,808.0
2020-01-13 13:00:00,190.53,190.53,190.51,190.51,500.0,179.6272,179.6272,179.6084,179.6084,500.0
2020-01-13 13:05:00,190.53,190.7,190.53,190.7,2489.0,179.6272,179.7875,179.6272,179.7875,2489.0
2020-01-13 13:10:00,190.74,190.74,190.58,190.62,2505.0,179.8252,179.8252,179.6744,179.7121,2505.0
2020-01-13 13:15:00,190.64,190.7,190.6,190.67,1401.0,179.7309,179.7875,179.6932,179.7592,1401.0
2020-01-13 13:20:00,190.66,190.76,190.65,190.68,1616.0,179.7498,179.8441,179.7404,179.7686,1616.0
2020-01-13 13:25:00,190.66,190.69,190.62,190.69,1205.0,179.7498,179.7781,179.7121,179.7781,1205.0
2020-01-13 13:30:00,190.64,190.81,190.64,190.72,5236.0,179.7309,179.8912,179.7309,179.8064,5236.0
2020-01-13 13:35:00,190.71,190.76,190.61,190.73,3400.0,179.7969,179.8441,179.7026,179.8158,3400.0
2020-01-13 13:40:00,190.76,190.76,190.61,190.61,1239.0,179.8441,179.8441,179.7026,179.7026,1239.0
2020-01-13 13:45:00,190.63,190.73,190.61,190.66,2602.0,179.7215,179.8158,179.7026,179.7498,2602.0
2020-01-13 13:50:00,190.69,190.8,190.69,190.74,1901.0,179.7781,179.8818,179.7781,179.8252,1901.0
2020-01-13 13:55:00,190.65,190.68,190.65,190.68,900.0,179.7404,179.7686,179.7404,179.7686,900.0
2020-01-13 14:00:00,190.68,190.7,190.56,190.7,2420.0,179.7686,179.7875,179.6555,179.7875,2420.0
2020-01-13 14:05:00,190.64,190.66,190.51,190.66,4400.0,179.7309,179.7498,179.6084,179.7498,4400.0
2020-01-13 14:10:00,190.62,190.7,190.61,190.65,1291.0,179.7121,179.7875,179.7026,179.7404,1291.0
2020-01-13 14:15:00,190.7,190.7,190.62,190.68,2101.0,179.7875,179.7875,179.7121,179.7686,2101.0
2020-01-13 14:20:00,190.73,190.73,190.55,190.63,2293.0,179.8158,179.8158,179.6461,179.7215,2293.0
2020-01-13 14:25:00,190.68,190.74,190.68,190.72,1816.0,179.7686,179.8252,179.7686,179.8064,1816.0
2020-01-13 14:30:00,190.69,190.85,190.69,190.85,3398.0,179.7781,179.9289,179.7781,179.9289,3398.0
2020-01-13 14:35:00,190.85,190.86,190.76,190.8,1132.0,179.9289,179.9383,179.8441,179.8818,1132.0
2020-01-13 14:40:00,190.77,190.98,190.71,190.96,4864.0,179.8535,180.0515,179.7969,180.0326,4864.0
2020-01-13 14:45:00,190.92,190.92,190.82,190.83,1500.0,179.9949,179.9949,179.9006,179.9101,1500.0
2020-01-13 14:50:00,190.88,191.03,190.83,190.99,4508.0,179.9572,180.0986,179.9101,180.0609,4508.0
2020-01-13 14:55:00,191.06,191.12,191.02,191.04,2301.0,180.1269,180.1835,180.0892,180.108,2301.0
2020-01-13 15:00:00,191.08,191.12,191.05,191.09,3522.0,180.1458,180.1835,180.1175,180.1552,3522.0
2020-01-13 15:05:00,191.07,191.18,191.03,191.06,2765.0,180.1363,180.24,180.0986,180.1269,2765.0
2020-01-13 15:10:00,191.06,191.09,190.99,191.04,1996.0,180.1269,180.1552,180.0609,180.108,1996.0
2020-01-13 15:15:00,191.08,191.11,190.98,190.98,2437.0,180.1458,180.174,180.0515,180.0515,2437.0
2020-01-13 15:20:00,190.94,190.94,190.89,190.93,1020.0,180.0138,180.0138,179.9666,180.0043,1020.0
2020-01-13 15:25:00,190.91,190.97,190.88,190.89,3682.0,179.9855,180.042,179.9572,179.9666,3682.0
2020-01-13 15:30:00,190.92,191.01,190.86,191.0,5609.0,179.9949,180.0798,179.9383,180.0703,5609.0
2020-01-13 15:35:00,191.01,191.04,190.93,190.99,6127.0,180.0798,180.108,180.0043,180.0609,6127.0
2020-01-13 15:40:00,190.96,191.11,190.94,190.96,7790.0,180.0326,180.174,180.0138,180.0326,7790.0
2020-01-13 15:45:00,190.94,191.1,190.94,191.05,7127.0,180.0138,180.1646,180.0138,180.1175,7127.0
2020-01-13 15:50:00,191.08,191.29,191.08,191.28,10087.0,180.1458,180.3437,180.1458,180.3343,10087.0
2020-01-13 15:55:00,191.25,191.47,191.16,191.38,43798.0,180.306,180.5134,180.2212,180.4286,43798.0
2020-01-14 09:30:00,190.95,191.59,190.57,190.58,15859.0,180.0232,180.6266,179.6649,179.6744,15859.0
2020-01-14 09:35:00,190.53,191.14,190.46,191.14,2060.0,179.6272,180.2023,179.5612,180.2023,2060.0
2020-01-14 09:40:00,190.96,191.3,190.7,191.19,9999.0,180.0326,180.3532,179.7875,180.2495,9999.0
2020-01-14 09:45:00,191.34,191.34,191.16,191.29,4500.0,180.3909,180.3909,180.2212,180.3437,4500.0
2020-01-14 09:50:00,191.3,191.42,191.1,191.13,5017.0,180.3532,180.4663,180.1646,180.1929,5017.0
2020-01-14 09:55:00,191.0,191.2,190.91,191.04,2950.0,180.0703,180.2589,179.9855,180.108,2950.0
2020-01-14 10:00:00,191.07,191.19,191.06,191.11,2223.0,180.1363,180.2495,180.1269,180.174,2223.0
2020-01-14 10:05:00,191.2,191.48,191.11,191.48,10851.0,180.2589,180.5229,180.174,180.5229,10851.0
2020-01-14 10:10:00,191.41,191.81,191.41,191.63,9152.0,180.4569,180.834,180.4569,180.6643,9152.0
2020-01-14 10:15:00,191.54,191.65,191.34,191.51,3862.0,180.5794,180.6831,180.3909,180.5511,3862.0
2020-01-14 10:20:00,191.44,191.44,191.16,191.28,4725.0,180.4852,180.4852,180.2212,180.3343,4725.0
2020-01-14 10:25:00,191.29,191.44,191.28,191.44,3607.0,180.3437,180.4852,180.3343,180.4852,3607.0
2020-01-14 10:30:00,191.47,191.64,191.44,191.55,6588.0,180.5134,180.6737,180.4852,180.5889,6588.0
2020-01-14 10:35:00,191.49,191.59,191.44,191.45,2358.0,180.5323,180.6266,180.4852,180.4946,2358.0
2020-01-14 10:40:00,191.54,191.71,191.54,191.67,1756.0,180.5794,180.7397,180.5794,180.702,1756.0
2020-01-14 10:45:00,191.59,191.64,191.44,191.44,4062.0,180.6266,180.6737,180.4852,180.4852,4062.0
2020-01-14 10:50:00,191.37,191.43,191.24,191.24,2519.0,180.4192,180.4757,180.2966,180.2966,2519.0
2020-01-14 10:55:00,191.17,191.32,191.05,191.2,4265.0,180.2306,180.372,180.1175,180.2589,4265.0
2020-01-14 11:00:00,191.23,191.29,191.13,191.13,3979.0,180.2872,180.3437,180.1929,180.1929,3979.0
2020-01-14 11:05:00,191.15,191.26,191.14,191.25,1634.0,180.2117,180.3155,180.2023,180.306,1634.0
2020-01-14 11:10:00,191.27,191.63,191.27,191.49,9168.0,180.3249,180.6643,180.3249,180.5323,9168.0
2020-01-14 11:15:00,191.5,191.53,191.44,191.47,2450.0,180.5417,180.57,180.4852,180.5134,2450.0
2020-01-14 11:20:00,191.5,191.5,191.16,191.17,1956.0,180.5417,180.5417,180.2212,180.2306,1956.0
2020-01-14 11:25:00,191.15,191.15,190.99,190.99,1647.0,180.2117,180.2117,180.0609,180.0609,1647.0
2020-01-14 11:30:00,191.06,191.13,191.03,191.12,1183.0,180.1269,180.1929,180.0986,180.1835,1183.0
2020-01-14 11:35:00,191.18,191.31,191.18,191.31,4164.0,180.24,180.3626,180.24,180.3626,4164.0
2020-01-14 11:40:00,191.3,191.3,191.16,191.21,2359.0,180.3532,180.3532,180.2212,180.2683,2359.0
2020-01-14 11:45:00,191.19,191.21,191.12,191.18,1172.0,180.2495,180.2683,180.1835,180.24,1172.0
2020-01-14 11:50:00,191.16,191.19,190.99,191.06,1037.0,180.2212,180.2495,180.0609,180.1269,1037.0
2020-01-14 11:55:00,191.06,191.08,190.99,190.99,4058.0,180.1269,180.1458,180.0609,180.0609,4058.0
2020-01-14 12:00:00,190.89,190.89,190.7,190.7,1050.0,179.9666,179.9666,179.7875,179.7875,1050.0
2020-01-14 12:05:00,190.71,190.71,190.52,190.55,2748.0,179.7969,179.7969,179.6178,179.6461,2748.0
2020-01-14 12:10:00,190.56,190.74,190.55,190.67,4703.0,179.6555,179.8252,179.6461,179.7592,4703.0
2020-01-14 12:15:00,190.71,190.71,190.54,190.58,3905.0,179.7969,179.7969,179.6367,179.6744,3905.0
2020-01-14 12:20:00,190.6,190.6,190.56,190.57,917.0,179.6932,179.6932,179.6555,179.6649,917.0
2020-01-14 12:25:00,190.59,190.69,190.57,190.69,2005.0,179.6838,179.7781,179.6649,179.7781,2005.0
2020-01-14 12:30:00,190.69,190.69,190.63,190.63,1201.0,179.7781,179.7781,179.7215,179.7215,1201.0
2020-01-14 12:35:00,190.61,190.7,190.55,190.55,1665.0,179.7026,179.7875,179.6461,179.6461,1665.0
2020-01-14 12:40:00,190.55,190.59,190.51,190.56,2149.0,179.6461,179.6838,179.6084,179.6555,2149.0
2020-01-14 12:45:00,190.57,190.61,190.53,190.61,1100.0,179.6649,179.7026,179.6272,179.7026,1100.0
2020-01-14 12:50:00,190.63,190.72,190.57,190.57,5792.0,179.7215,179.8064,179.6649,179.6649,5792.0
2020-01-14 12:55:00,190.48,190.64,190.48,190.52,1412.0,179.5801,179.7309,179.5801,179.6178,1412.0
2020-01-14 13:00:00,190.51,190.57,190.51,190.56,528.0,179.6084,179.6649,179.6084,179.6555,528.0
2020-01-14 13:05:00,190.58,190.6,190.56,190.56,1800.0,179.6744,179.6932,179.6555,179.6555,1800.0
2020-01-14 13:10:00,190.62,190.62,190.57,190.6,3500.0,179.7121,179.7121,179.6649,179.6932,3500.0
2020-01-14 13:15:00,190.63,190.68,190.62,190.64,6093.0,179.7215,179.7686,179.7121,179.7309,6093.0
2020-01-14 13:20:00,190.66,190.68,190.6,190.63,2492.0,179.7498,179.7686,179.6932,179.7215,2492.0
2020-01-14 13:25:00,190.61,190.64,190.49,190.49,2934.0,179.7026,179.7309,179.5895,179.5895,2934.0
2020-01-14 13:30:00,190.49,190.55,190.43,190.48,2993.0,179.5895,179.6461,179.5329,179.5801,2993.0
2020-01-14 13:35:00,190.5,190.54,189.97,190.32,7929.0,179.5989,179.6367,179.0993,179.4292,7929.0
2020-01-14 13:40:00,190.49,190.49,190.21,190.24,2061.0,179.5895,179.5895,179.3255,179.3538,2061.0
2020-01-14 13:45:00,190.3,190.31,190.17,190.24,2329.0,179.4104,179.4198,179.2878,179.3538,2329.0
2020-01-14 13:50:00,190.27,190.35,190.23,190.32,2912.0,179.3821,179.4575,179.3444,179.4292,2912.0
2020-01-14 13:55:00,190.33,190.43,190.27,190.27,4263.0,179.4387,179.5329,179.3821,179.3821,4263.0
2020-01-14 14:00:00,190.26,190.26,189.93,190.05,3001.0,179.3727,179.3727,179.0616,179.1747,3001.0
2020-01-14 14:05:00,190.07,190.11,189.93,190.06,11955.0,179.1935,179.2313,179.0616,179.1841,11955.0
2020-01-14 14:10:00,190.09,190.09,189.92,189.97,1754.0,179.2124,179.2124,179.0521,179.0993,1754.0
2020-01-14 14:15:00,190.11,190.11,190.0,190.01,700.0,179.2313,179.2313,179.1276,179.137,700.0
2020-01-14 14:20:00,190.01,190.12,190.01,190.03,5002.0,179.137,179.2407,179.137,179.1558,5002.0
2020-01-14 14:25:00,190.08,190.18,190.03,190.16,3090.0,179.203,179.2973,179.1558,179.2784,3090.0
2020-01-14 14:30:00,190.16,190.24,190.08,190.23,3661.0,179.2784,179.3538,179.203,179.3444,3661.0
2020-01-14 14:35:00,190.22,190.41,190.2,190.29,8427.0,179.335,179.5141,179.3161,179.401,8427.0
2020-01-14 14:40:00,190.28,190.28,190.23,190.26,1709.0,179.3915,179.3915,179.3444,179.3727,1709.0
2020-01-14 14:45:00,190.3,190.4,190.28,190.3,4040.0,179.4104,179.5047,179.3915,179.4104,4040.0
2020-01-14 14:50:00,190.32,190.33,190.2,190.26,2175.0,179.4292,179.4387,179.3161,179.3727,2175.0
2020-01-14 14:55:00,190.27,190.35,190.19,190.2,3543.0,179.3821,179.4575,179.3067,179.3161,3543.0
2020-01-14 15:00:00,190.15,190.21,190.1,190.2,5120.0,179.269,179.3255,179.2218,179.3161,5120.0
2020-01-14 15:05:00,190.18,190.29,190.18,190.23,3126.0,179.2973,179.401,179.2973,179.3444,3126.0
2020-01-14 15:10:00,190.25,190.25,190.09,190.19,3602.0,179.3632,179.3632,179.2124,179.3067,3602.0
2020-01-14 15:15:00,190.19,190.19,190.08,190.12,4440.0,179.3067,179.3067,179.203,179.2407,4440.0
2020-01-14 15:20:00,190.14,190.21,190.09,190.17,3526.0,179.2595,179.3255,179.2124,179.2878,3526.0
2020-01-14 15:25:00,190.19,190.19,189.95,189.99,7666.0,179.3067,179.3067,179.0804,179.1181,7666.0
2020-01-14 15:30:00,189.95,190.1,189.87,189.87,18027.0,179.0804,179.2218,179.005,179.005,18027.0
2020-01-14 15:35:00,189.85,189.87,189.69,189.8,20173.0,178.9861,179.005,178.8353,178.939,20173.0
2020-01-14 15:40:00,189.83,190.02,189.81,189.88,28765.0,178.9673,179.1464,178.9484,179.0144,28765.0
2020-01-14 15:45:00,189.9,189.99,189.77,189.84,33115.0,179.0333,179.1181,178.9107,178.9767,33115.0
2020-01-14 15:50:00,189.82,189.83,189.46,189.56,29825.0,178.9579,178.9673,178.6185,178.7127,29825.0
2020-01-14 15:55:00,189.53,189.99,189.53,189.91,86210.0,178.6845,179.1181,178.6845,179.0427,86210.0
2020-01-15 09:30:00,189.86,191.0,189.82,190.99,22089.0,178.9956,180.0703,178.9579,180.0609,22089.0
2020-01-15 09:35:00,191.1,191.99,191.1,191.85,6628.0,180.1646,181.0037,180.1646,180.8717,6628.0
2020-01-15 09:40:00,191.71,192.4,191.33,191.33,22388.0,180.7397,181.3902,180.3814,180.3814,22388.0
2020-01-15 09:45:00,191.32,191.65,191.29,191.57,5288.0,180.372,180.6831,180.3437,180.6077,5288.0
2020-01-15 09:50:00,191.55,191.55,191.38,191.38,5109.0,180.5889,180.5889,180.4286,180.4286,5109.0
2020-01-15 09:55:00,191.66,191.77,191.46,191.57,6268.0,180.6926,180.7963,180.504,180.6077,6268.0
2020-01-15 10:00:00,191.49,191.61,191.36,191.47,3290.0,180.5323,180.6454,180.4097,180.5134,3290.0
2020-01-15 10:05:00,191.54,191.67,191.1,191.14,3460.0,180.5794,180.702,180.1646,180.2023,3460.0
2020-01-15 10:10:00,191.15,191.29,191.13,191.26,2628.0,180.2117,180.3437,180.1929,180.3155,2628.0
2020-01-15 10:15:00,191.14,191.17,190.88,190.95,2236.0,180.2023,180.2306,179.9572,180.0232,2236.0
2020-01-15 10:20:00,190.91,190.93,190.75,190.78,1000.0,179.9855,180.0043,179.8346,179.8629,1000.0
2020-01-15 10:25:00,190.78,190.79,190.55,190.71,4054.0,179.8629,179.8723,179.6461,179.7969,4054.0
2020-01-15 10:30:00,190.68,191.17,190.67,191.07,23064.0,179.7686,180.2306,179.7592,180.1363,23064.0
2020-01-15 10:35:00,191.14,191.26,191.03,191.13,2785.0,180.2023,180.3155,180.0986,180.1929,2785.0
2020-01-15 10:40:00,191.13,191.21,191.06,191.16,4802.0,180.1929,180.2683,180.1269,180.2212,4802.0
2020-01-15 10:45:00,191.21,191.54,191.21,191.54,1400.0,180.2683,180.5794,180.2683,180.5794,1400.0
2020-01-15 10:50:00,191.52,191.57,191.43,191.52,4593.0,180.5606,180.6077,180.4757,180.5606,4593.0
2020-01-15 10:55:00,191.59,191.59,191.45,191.49,2356.0,180.6266,180.6266,180.4946,180.5323,2356.0
2020-01-15 11:00:00,191.46,191.72,191.46,191.72,5158.0,180.504,180.7491,180.504,180.7491,5158.0
2020-01-15 11:05:00,191.7,191.71,191.53,191.53,3458.0,180.7303,180.7397,180.57,180.57,3458.0
2020-01-15 11:10:00,191.44,191.59,191.36,191.51,3158.0,180.4852,180.6266,180.4097,180.5511,3158.0
2020-01-15 11:15:00,191.47,191.61,191.47,191.6,1305.0,180.5134,180.6454,180.5134,180.636,1305.0
2020-01-15 11:20:00,191.62,191.72,191.5,191.71,5569.0,180.6549,180.7491,180.5417,180.7397,5569.0
2020-01-15 11:25:00,191.71,191.8,191.54,191.55,5052.0,180.7397,180.8246,180.5794,180.5889,5052.0
2020-01-15 11:30:00,191.52,191.65,191.51,191.56,3666.0,180.5606,180.6831,180.5511,180.5983,3666.0
2020-01-15 11:35:00,191.62,191.82,191.62,191.79,3447.0,180.6549,180.8434,180.6549,180.8151,3447.0
2020-01-15 11:40:00,191.84,191.92,191.61,191.66,7958.0,180.8623,180.9377,180.6454,180.6926,7958.0
2020-01-15 11:45:00,191.65,191.8,191.64,191.67,4472.0,180.6831,180.8246,180.6737,180.702,4472.0
2020-01-15 11:50:00,191.71,191.72,191.44,191.44,2857.0,180.7397,180.7491,180.4852,180.4852,2857.0
2020-01-15 11:55:00,191.5,191.5,191.23,191.29,3124.0,180.5417,180.5417,180.2872,180.3437,3124.0
2020-01-15 12:00:00,191.39,191.43,191.34,191.38,2210.0,180.438,180.4757,180.3909,180.4286,2210.0
2020-01-15 12:05:00,191.39,191.48,191.36,191.48,4184.0,180.438,180.5229,180.4097,180.5229,4184.0
2020-01-15 12:10:00,191.46,191.59,191.46,191.49,1530.0,180.504,180.6266,180.504,180.5323,1530.0
2020-01-15 12:15:00,191.5,191.55,191.42,191.42,2601.0,180.5417,180.5889,180.4663,180.4663,2601.0
2020-01-15 12:20:00,191.39,191.5,191.39,191.45,800.0,180.438,180.5417,180.438,180.4946,800.0
2020-01-15 12:25:00,191.47,191.49,191.44,191.47,1200.0,180.5134,180.5323,180.4852,180.5134,1200.0
2020-01-15 12:30:00,191.49,191.51,191.43,191.48,3107.0,180.5323,180.5511,180.4757,180.5229,3107.0
2020-01-15 12:35:00,191.47,191.64,191.41,191.46,6258.0,180.5134,180.6737,180.4569,180.504,6258.0
2020-01-15 12:40:00,191.44,191.46,191.24,191.25,2520.0,180.4852,180.504,180.2966,180.306,2520.0
2020-01-15 12:45:00,191.33,191.33,191.27,191.27,1373.0,180.3814,180.3814,180.3249,180.3249,1373.0
2020-01-15 12:50:00,191.31,191.31,190.95,191.14,2085.0,180.3626,180.3626,180.0232,180.2023,2085.0
2020-01-15 12:55:00,191.06,191.12,191.03,191.12,5980.0,180.1269,180.1835,180.0986,180.1835,5980.0
2020-01-15 13:00:00,191.11,191.3,191.1,191.13,2994.0,180.174,180.3532,180.1646,180.1929,2994.0
2020-01-15 13:05:00,191.18,191.19,191.07,191.1,3005.0,180.24,180.2495,180.1363,180.1646,3005.0
2020-01-15 13:10:00,191.15,191.25,191.1,191.16,921.0,180.2117,180.306,180.1646,180.2212,921.0
2020-01-15 13:15:00,191.11,191.16,191.1,191.1,1371.0,180.174,180.2212,180.1646,180.1646,1371.0
2020-01-15 13:20:00,191.04,191.04,190.86,190.87,1900.0,180.108,180.108,179.9383,179.9478,1900.0
2020-01-15 13:25:00,190.91,190.97,190.89,190.96,4082.0,179.9855,180.042,179.9666,180.0326,4082.0
2020-01-15 13:30:00,191.01,191.11,190.94,191.04,5712.0,180.0798,180.174,180.0138,180.108,5712.0
2020-01-15 13:35:00,191.07,191.2,191.04,191.05,3045.0,180.1363,180.2589,180.108,180.1175,3045.0
2020-01-15 13:40:00,191.06,191.19,191.06,191.18,1017.0,180.1269,180.2495,180.1269,180.24,1017.0
2020-01-15 13:45:00,191.18,191.23,191.17,191.23,3274.0,180.24,180.2872,180.2306,180.2872,3274.0
2020-01-15 13:50:00,191.21,191.26,191.17,191.18,2738.0,180.2683,180.3155,180.2306,180.24,2738.0
2020-01-15 13:55:00,191.16,191.2,191.06,191.2,3858.0,180.2212,180.2589,180.1269,180.2589,3858.0
2020-01-15 14:00:00,191.25,191.43,191.25,191.28,8573.0,180.306,180.4757,180.306,180.3343,8573.0
2020-01-15 14:05:00,191.28,191.31,191.23,191.3,1402.0,180.3343,180.3626,180.2872,180.3532,1402.0
2020-01-15 14:10:00,191.33,191.39,191.32,191.39,1833.0,180.3814,180.438,180.372,180.438,1833.0
2020-01-15 14:15:00,191.39,191.41,191.36,191.4,1934.0,180.438,180.4569,180.4097,180.4474,1934.0
2020-01-15 14:20:00,191.38,191.56,191.38,191.43,1868.0,180.4286,180.5983,180.4286,180.4757,1868.0
2020-01-15 14:25:00,191.44,191.5,191.43,191.49,2260.0,180.4852,180.5417,180.4757,180.5323,2260.0
2020-01-15 14:30:00,191.51,191.57,191.46,191.56,2700.0,180.5511,180.6077,180.504,180.5983,2700.0
2020-01-15 14:35:00,191.56,191.57,191.46,191.48,2300.0,180.5983,180.6077,180.504,180.5229,2300.0
2020-01-15 14:40:00,191.45,191.49,191.43,191.49,3136.0,180.4946,180.5323,180.4757,180.5323,3136.0
2020-01-15 14:45:00,191.48,191.52,191.39,191.41,2237.0,180.5229,180.5606,180.438,180.4569,2237.0
2020-01-15 14:50:00,191.39,191.39,191.25,191.31,2171.0,180.438,180.438,180.306,180.3626,2171.0
2020-01-15 14:55:00,191.35,191.36,191.13,191.13,2288.0,180.4003,180.4097,180.1929,180.1929,2288.0
2020-01-15 15:00:00,191.17,191.2,190.98,191.02,4128.0,180.2306,180.2589,180.0515,180.0892,4128.0
2020-01-15 15:05:00,191.05,191.09,191.0,191.02,3687.0,180.1175,180.1552,180.0703,180.0892,3687.0
2020-01-15 15:10:00,190.98,191.07,190.97,191.06,3573.0,180.0515,180.1363,180.042,180.1269,3573.0
2020-01-15 15:15:00,191.05,191.05,190.81,190.89,4541.0,180.1175,180.1175,179.8912,179.9666,4541.0
2020-01-15 15:20:00,190.86,190.91,190.86,190.89,2010.0,179.9383,179.9855,179.9383,179.9666,2010.0
2020-01-15 15:25:00,190.88,190.91,190.75,190.91,5811.0,179.9572,179.9855,179.8346,179.9855,5811.0
2020-01-15 15:30:00,190.91,190.94,190.81,190.87,4171.0,179.9855,180.0138,179.8912,179.9478,4171.0
2020-01-15 15:35:00,190.87,191.18,190.84,191.06,4861.0,179.9478,180.24,179.9195,180.1269,4861.0
2020-01-15 15:40:00,191.07,191.23,191.07,191.23,6088.0,180.1363,180.2872,180.1363,180.2872,6088.0
2020-01-15 15:45:00,191.27,191.41,191.24,191.29,5158.0,180.3249,180.4569,180.2966,180.3437,5158.0
2020-01-15 15:50:00,191.32,191.4,191.27,191.27,7964.0,180.372,180.4474,180.3249,180.3249,7964.0
2020-01-15 15:55:00,191.26,191.52,191.13,191.5,28015.0,180.3155,180.5606,180.1929,180.5417,28015.0
2020-01-16 09:30:00,192.32,192.81,191.87,192.28,29190.0,181.3148,181.7768,180.8905,181.2771,29190.0
2020-01-16 09:35:00,192.36,192.97,192.32,192.43,12468.0,181.3525,181.9276,181.3148,181.4185,12468.0
2020-01-16 09:40:00,192.42,192.87,192.41,192.53,5338.0,181.4091,181.8333,181.3996,181.5128,5338.0
2020-01-16 09:45:00,192.57,192.58,191.99,192.05,8510.0,181.5505,181.5599,181.0037,181.0602,8510.0
2020-01-16 09:50:00,192.13,192.25,192.02,192.21,2740.0,181.1357,181.2488,181.032,181.2111,2740.0
2020-01-16 09:55:00,192.2,192.48,192.12,192.48,8351.0,181.2017,181.4656,181.1262,181.4656,8351.0
2020-01-16 10:00:00,192.49,192.51,192.28,192.39,5577.0,181.4751,181.4939,181.2771,181.3808,5577.0
2020-01-16 10:05:00,192.38,192.39,192.24,192.33,3372.0,181.3714,181.3808,181.2394,181.3242,3372.0
2020-01-16 10:10:00,192.29,192.42,192.29,192.42,3573.0,181.2865,181.4091,181.2865,181.4091,3573.0
2020-01-16 10:15:00,192.38,192.55,192.36,192.53,2809.0,181.3714,181.5316,181.3525,181.5128,2809.0
2020-01-16 10:20:00,192.53,192.68,192.5,192.68,7169.0,181.5128,181.6542,181.4845,181.6542,7169.0
2020-01-16 10:25:00,192.68,192.91,192.61,192.87,2527.0,181.6542,181.871,181.5882,181.8333,2527.0
2020-01-16 10:30:00,192.84,192.86,192.69,192.74,2899.0,181.805,181.8239,181.6636,181.7108,2899.0
2020-01-16 10:35:00,192.71,192.88,192.59,192.75,5788.0,181.6825,181.8428,181.5693,181.7202,5788.0
2020-01-16 10:40:00,192.84,192.85,192.52,192.53,1452.0,181.805,181.8145,181.5034,181.5128,1452.0
2020-01-16 10:45:00,192.46,192.63,192.38,192.63,2416.0,181.4468,181.6071,181.3714,181.6071,2416.0
2020-01-16 10:50:00,192.63,192.68,192.55,192.64,4795.0,181.6071,181.6542,181.5316,181.6165,4795.0
2020-01-16 10:55:00,192.63,192.65,192.54,192.63,2677.0,181.6071,181.6259,181.5222,181.6071,2677.0
2020-01-16 11:00:00,192.63,192.66,192.58,192.66,3123.0,181.6071,181.6353,181.5599,181.6353,3123.0
2020-01-16 11:05:00,192.68,192.8,192.62,192.8,3143.0,181.6542,181.7673,181.5976,181.7673,3143.0
2020-01-16 11:10:00,192.8,192.8,192.71,192.78,3484.0,181.7673,181.7673,181.6825,181.7485,3484.0
2020-01-16 11:15:00,192.78,192.78,192.6,192.66,2100.0,181.7485,181.7485,181.5788,181.6353,2100.0
2020-01-16 11:20:00,192.64,192.74,192.6,192.74,2698.0,181.6165,181.7108,181.5788,181.7108,2698.0
2020-01-16 11:25:00,192.73,192.77,192.56,192.63,4558.0,181.7013,181.739,181.5411,181.6071,4558.0
2020-01-16 11:30:00,192.62,192.71,192.54,192.7,4429.0,181.5976,181.6825,181.5222,181.6731,4429.0
2020-01-16 11:35:00,192.68,192.8,192.63,192.78,4105.0,181.6542,181.7673,181.6071,181.7485,4105.0
2020-01-16 11:40:00,192.8,192.8,192.74,192.78,2713.0,181.7673,181.7673,181.7108,181.7485,2713.0
2020-01-16 11:45:00,192.75,192.9,192.74,192.9,4454.0,181.7202,181.8616,181.7108,181.8616,4454.0
2020-01-16 11:50:00,192.87,192.97,192.85,192.97,3065.0,181.8333,181.9276,181.8145,181.9276,3065.0
2020-01-16 11:55:00,192.97,193.07,192.94,193.06,4825.0,181.9276,182.0219,181.8993,182.0125,4825.0
2020-01-16 12:00:00,193.08,193.08,192.91,193.02,2211.0,182.0313,182.0313,181.871,181.9747,2211.0
2020-01-16 12:05:00,193.02,193.06,192.91,192.94,7420.0,181.9747,182.0125,181.871,181.8993,7420.0
2020-01-16 12:10:00,192.96,193.06,192.95,193.04,2949.0,181.9182,182.0125,181.9087,181.9936,2949.0
2020-01-16 12:15:00,193.05,193.05,192.76,192.96,27968.0,182.003,182.003,181.7296,181.9182,27968.0
2020-01-16 12:20:00,192.95,192.95,192.85,192.9,5778.0,181.9087,181.9087,181.8145,181.8616,5778.0
2020-01-16 12:25:00,192.91,192.91,192.76,192.76,3553.0,181.871,181.871,181.7296,181.7296,3553.0
2020-01-16 12:30:00,192.77,192.91,192.77,192.88,3501.0,181.739,181.871,181.739,181.8428,3501.0
2020-01-16 12:35:00,192.86,192.93,192.86,192.9,2344.0,181.8239,181.8899,181.8239,181.8616,2344.0
2020-01-16 12:40:00,192.91,192.96,192.82,192.88,13621.0,181.871,181.9182,181.7862,181.8428,13621.0
2020-01-16 12:45:00,192.87,192.95,192.84,192.91,4041.0,181.8333,181.9087,181.805,181.871,4041.0
2020-01-16 12:50:00,192.92,192.92,192.69,192.69,2211.0,181.8805,181.8805,181.6636,181.6636,2211.0
2020-01-16 12:55:00,192.73,192.75,192.66,192.68,2956.0,181.7013,181.7202,181.6353,181.6542,2956.0
2020-01-16 13:00:00,192.68,192.83,192.68,192.83,2335.0,181.6542,181.7956,181.6542,181.7956,2335.0
2020-01-16 13:05:00,192.85,192.91,192.84,192.91,2625.0,181.8145,181.871,181.805,181.871,2625.0
2020-01-16 13:10:00,192.94,192.99,192.86,192.98,3839.0,181.8993,181.9465,181.8239,181.937,3839.0
2020-01-16 13:15:00,193.0,193.02,192.95,192.96,2252.0,181.9559,181.9747,181.9087,181.9182,2252.0
2020-01-16 13:20:00,192.95,192.95,192.85,192.91,1821.0,181.9087,181.9087,181.8145,181.871,1821.0
2020-01-16 13:25:00,192.94,193.16,192.93,193.15,3201.0,181.8993,182.1067,181.8899,182.0973,3201.0
2020-01-16 13:30:00,193.12,193.26,193.08,193.25,2799.0,182.069,182.201,182.0313,182.1916,2799.0
2020-01-16 13:35:00,193.23,193.38,193.23,193.32,1975.0,182.1727,182.3141,182.1727,182.2576,1975.0
2020-01-16 13:40:00,193.36,193.44,193.33,193.34,4844.0,182.2953,182.3707,182.267,182.2764,4844.0
2020-01-16 13:45:00,193.34,193.44,193.31,193.44,5329.0,182.2764,182.3707,182.2481,182.3707,5329.0
2020-01-16 13:50:00,193.37,193.46,193.29,193.37,4605.0,182.3047,182.3896,182.2293,182.3047,4605.0
2020-01-16 13:55:00,193.25,193.39,193.25,193.31,2974.0,182.1916,182.3236,182.1916,182.2481,2974.0
2020-01-16 14:00:00,193.29,193.38,193.2,193.37,4192.0,182.2293,182.3141,182.1444,182.3047,4192.0
2020-01-16 14:05:00,193.37,193.37,193.22,193.3,3306.0,182.3047,182.3047,182.1633,182.2387,3306.0
2020-01-16 14:10:00,193.33,193.39,193.29,193.35,3301.0,182.267,182.3236,182.2293,182.2859,3301.0
2020-01-16 14:15:00,193.31,193.31,193.07,193.24,2888.0,182.2481,182.2481,182.0219,182.1822,2888.0
2020-01-16 14:20:00,193.24,193.31,193.24,193.24,2119.0,182.1822,182.2481,182.1822,182.1822,2119.0
2020-01-16 14:25:00,193.25,193.44,193.22,193.44,3560.0,182.1916,182.3707,182.1633,182.3707,3560.0
2020-01-16 14:30:00,193.44,193.49,193.12,193.23,3474.0,182.3707,182.4178,182.069,182.1727,3474.0
2020-01-16 14:35:00,193.17,193.26,193.16,193.24,2955.0,182.1162,182.201,182.1067,182.1822,2955.0
2020-01-16 14:40:00,193.16,193.3,193.11,193.22,7094.0,182.1067,182.2387,182.0596,182.1633,7094.0
2020-01-16 14:45:00,193.23,193.3,193.18,193.28,5148.0,182.1727,182.2387,182.1256,182.2199,5148.0
2020-01-16 14:50:00,193.33,193.44,193.25,193.33,4229.0,182.267,182.3707,182.1916,182.267,4229.0
2020-01-16 14:55:00,193.39,193.39,193.27,193.3,3442.0,182.3236,182.3236,182.2104,182.2387,3442.0
2020-01-16 15:00:00,193.3,193.3,193.03,193.03,2590.0,182.2387,182.2387,181.9842,181.9842,2590.0
2020-01-16 15:05:00,193.03,193.06,192.85,192.88,4701.0,181.9842,182.0125,181.8145,181.8428,4701.0
2020-01-16 15:10:00,192.87,192.9,192.77,192.82,4663.0,181.8333,181.8616,181.739,181.7862,4663.0
2020-01-16 15:15:00,192.82,192.96,192.82,192.88,5245.0,181.7862,181.9182,181.7862,181.8428,5245.0
2020-01-16 15:20:00,192.85,192.89,192.71,192.71,5260.0,181.8145,181.8522,181.6825,181.6825,5260.0
2020-01-16 15:25:00,192.69,192.75,192.69,192.7,2818.0,181.6636,181.7202,181.6636,181.6731,2818.0
2020-01-16 15:30:00,192.69,192.75,192.67,192.69,6331.0,181.6636,181.7202,181.6448,181.6636,6331.0
2020-01-16 15:35:00,192.7,192.77,192.62,192.64,7735.0,181.6731,181.739,181.5976,181.6165,7735.0
2020-01-16 15:40:00,192.63,192.66,192.48,192.52,10647.0,181.6071,181.6353,181.4656,181.5034,10647.0
2020-01-16 15:45:00,192.5,192.54,192.4,192.48,12335.0,181.4845,181.5222,181.3902,181.4656,12335.0
2020-01-16 15:50:00,192.56,192.88,192.52,192.78,20816.0,181.5411,181.8428,181.5034,181.7485,20816.0
2020-01-16 15:55:00,192.79,193.0,192.64,193.0,38092.0,181.7579,181.9559,181.6165,181.9559,38092.0
2020-01-17 09:30:00,193.48,193.48,192.25,192.88,127375.0,182.4084,182.4084,181.2488,181.8428,127375.0
2020-01-17 09:35:00,193.15,193.6,193.15,193.6,2016.0,182.0973,182.5216,182.0973,182.5216,2016.0
2020-01-17 09:40:00,193.59,193.97,193.59,193.97,2472.0,182.5121,182.8704,182.5121,182.8704,2472.0
2020-01-17 09:45:00,193.94,194.09,193.8,194.02,2850.0,182.8421,182.9835,182.7101,182.9175,2850.0
2020-01-17 09:50:00,193.99,194.25,193.93,194.25,3798.0,182.8892,183.1344,182.8327,183.1344,3798.0
2020-01-17 09:55:00,194.38,194.71,194.31,194.59,7425.0,183.2569,183.568,183.1909,183.4549,7425.0
2020-01-17 10:00:00,194.58,194.66,194.21,194.23,8414.0,183.4455,183.5209,183.0966,183.1155,8414.0
2020-01-17 10:05:00,194.14,194.2,194.07,194.19,2642.0,183.0307,183.0872,182.9647,183.0778,2642.0
2020-01-17 10:10:00,194.21,194.26,193.74,193.74,5730.0,183.0966,183.1438,182.6535,182.6535,5730.0
2020-01-17 10:15:00,193.73,193.73,193.57,193.59,3062.0,182.6441,182.6441,182.4933,182.5121,3062.0
2020-01-17 10:20:00,193.6,193.61,193.46,193.49,2748.0,182.5216,182.531,182.3896,182.4178,2748.0
2020-01-17 10:25:00,193.56,193.73,193.56,193.67,4130.0,182.4838,182.6441,182.4838,182.5875,4130.0
2020-01-17 10:30:00,193.65,193.79,193.64,193.67,6007.0,182.5687,182.7007,182.5593,182.5875,6007.0
2020-01-17 10:35:00,193.67,193.69,193.41,193.41,3364.0,182.5875,182.6064,182.3424,182.3424,3364.0
2020-01-17 10:40:00,193.4,193.86,193.38,193.86,10005.0,182.333,182.7667,182.3141,182.7667,10005.0
2020-01-17 10:45:00,193.81,194.09,193.81,194.05,3385.0,182.7195,182.9835,182.7195,182.9458,3385.0
2020-01-17 10:50:00,193.99,194.01,193.81,194.01,2282.0,182.8892,182.9081,182.7195,182.9081,2282.0
2020-01-17 10:55:00,193.98,194.02,193.85,194.01,2300.0,182.8798,182.9175,182.7572,182.9081,2300.0
2020-01-17 11:00:00,193.95,194.14,193.9,193.96,7935.0,182.8515,183.0307,182.8044,182.861,7935.0
2020-01-17 11:05:00,193.97,194.16,193.89,194.1,3088.0,182.8704,183.0495,182.795,182.9929,3088.0
2020-01-17 11:10:00,194.03,194.08,193.92,194.02,3114.0,182.9269,182.9741,182.8232,182.9175,3114.0
2020-01-17 11:15:00,193.98,194.18,193.92,194.06,2161.0,182.8798,183.0684,182.8232,182.9552,2161.0
2020-01-17 11:20:00,194.14,194.16,194.0,194.08,2402.0,183.0307,183.0495,182.8987,182.9741,2402.0
2020-01-17 11:25:00,194.03,194.27,193.94,194.27,3501.0,182.9269,183.1532,182.8421,183.1532,3501.0
2020-01-17 11:30:00,194.28,194.48,194.27,194.38,2020.0,183.1626,183.3512,183.1532,183.2569,2020.0
2020-01-17 11:35:00,194.43,194.44,194.32,194.36,1900.0,183.3041,183.3135,183.2004,183.2381,1900.0
2020-01-17 11:40:00,194.36,194.41,194.3,194.37,2400.0,183.2381,183.2852,183.1815,183.2475,2400.0
2020-01-17 11:45:00,194.34,194.44,194.28,194.44,2602.0,183.2192,183.3135,183.1626,183.3135,2602.0
2020-01-17 11:50:00,194.47,194.61,194.45,194.51,2988.0,183.3418,183.4738,183.3229,183.3795,2988.0
2020-01-17 11:55:00,194.56,194.65,194.51,194.65,2087.0,183.4266,183.5115,183.3795,183.5115,2087.0
2020-01-17 12:00:00,194.65,194.78,194.64,194.78,2350.0,183.5115,183.634,183.502,183.634,2350.0
2020-01-17 12:05:00,194.73,194.76,194.71,194.75,3230.0,183.5869,183.6152,183.568,183.6057,3230.0
2020-01-17 12:10:00,194.72,195.0,194.72,194.81,12729.0,183.5775,183.8414,183.5775,183.6623,12729.0
2020-01-17 12:15:00,194.81,194.92,194.78,194.92,3235.0,183.6623,183.766,183.634,183.766,3235.0
2020-01-17 12:20:00,194.93,194.95,194.83,194.83,1655.0,183.7754,183.7943,183.6812,183.6812,1655.0
2020-01-17 12:25:00,194.83,194.92,194.79,194.91,2304.0,183.6812,183.766,183.6435,183.7566,2304.0
2020-01-17 12:30:00,194.92,194.93,194.51,194.51,9115.0,183.766,183.7754,183.3795,183.3795,9115.0
2020-01-17 12:35:00,194.47,194.51,194.37,194.51,2420.0,183.3418,183.3795,183.2475,183.3795,2420.0
2020-01-17 12:40:00,194.48,194.53,194.44,194.53,800.0,183.3512,183.3983,183.3135,183.3983,800.0
2020-01-17 12:45:00,194.51,194.55,194.44,194.46,1377.0,183.3795,183.4172,183.3135,183.3323,1377.0
2020-01-17 12:50:00,194.47,194.52,194.42,194.52,2129.0,183.3418,183.3889,183.2946,183.3889,2129.0
2020-01-17 12:55:00,194.56,194.64,194.53,194.56,2990.0,183.4266,183.502,183.3983,183.4266,2990.0
2020-01-17 13:00:00,194.58,194.67,194.54,194.67,1576.0,183.4455,183.5303,183.4078,183.5303,1576.0
2020-01-17 13:05:00,194.68,194.79,194.63,194.75,2200.0,183.5397,183.6435,183.4926,183.6057,2200.0
2020-01-17 13:10:00,194.78,194.79,194.63,194.63,2794.0,183.634,183.6435,183.4926,183.4926,2794.0
2020-01-17 13:15:00,194.65,194.65,194.52,194.59,3719.0,183.5115,183.5115,183.3889,183.4549,3719.0
2020-01-17 13:20:00,194.56,194.59,194.41,194.41,10000.0,183.4266,183.4549,183.2852,183.2852,10000.0
2020-01-17 13:25:00,194.45,194.7,194.45,194.62,3681.0,183.3229,183.5586,183.3229,183.4832,3681.0
2020-01-17 13:30:00,194.66,194.71,194.59,194.71,1910.0,183.5209,183.568,183.4549,183.568,1910.0
2020-01-17 13:35:00,194.68,194.71,194.54,194.61,5649.0,183.5397,183.568,183.4078,183.4738,5649.0
2020-01-17 13:40:00,194.59,194.63,194.53,194.63,4826.0,183.4549,183.4926,183.3983,183.4926,4826.0
2020-01-17 13:45:00,194.61,194.75,194.56,194.58,6001.0,183.4738,183.6057,183.4266,183.4455,6001.0
2020-01-17 13:50:00,194.59,194.67,194.5,194.51,7325.0,183.4549,183.5303,183.37,183.3795,7325.0
2020-01-17 13:55:00,194.52,194.52,194.39,194.41,6391.0,183.3889,183.3889,183.2663,183.2852,6391.0
2020-01-17 14:00:00,194.41,194.5,194.34,194.46,8494.0,183.2852,183.37,183.2192,183.3323,8494.0
2020-01-17 14:05:00,194.43,194.51,194.38,194.51,5705.0,183.3041,183.3795,183.2569,183.3795,5705.0
2020-01-17 14:10:00,194.54,194.67,194.49,194.67,2500.0,183.4078,183.5303,183.3606,183.5303,2500.0
2020-01-17 14:15:00,194.64,194.8,194.62,194.67,3123.0,183.502,183.6529,183.4832,183.5303,3123.0
2020-01-17 14:20:00,194.74,194.74,194.6,194.7,8489.0,183.5963,183.5963,183.4643,183.5586,8489.0
2020-01-17 14:25:00,194.71,194.78,194.65,194.68,3886.0,183.568,183.634,183.5115,183.5397,3886.0
2020-01-17 14:30:00,194.66,194.73,194.58,194.69,3909.0,183.5209,183.5869,183.4455,183.5492,3909.0
2020-01-17 14:35:00,194.68,194.78,194.66,194.69,4331.0,183.5397,183.634,183.5209,183.5492,4331.0
2020-01-17 14:40:00,194.73,194.73,194.54,194.73,4440.0,183.5869,183.5869,183.4078,183.5869,4440.0
2020-01-17 14:45:00,194.73,194.81,194.68,194.81,4364.0,183.5869,183.6623,183.5397,183.6623,4364.0
2020-01-17 14:50:00,194.81,194.88,194.8,194.87,4237.0,183.6623,183.7283,183.6529,183.7189,4237.0
2020-01-17 14:55:00,194.88,195.04,194.88,194.95,18256.0,183.7283,183.8791,183.7283,183.7943,18256.0
2020-01-17 15:00:00,194.9,194.9,194.75,194.83,4169.0,183.7472,183.7472,183.6057,183.6812,4169.0
2020-01-17 15:05:00,194.82,194.82,194.67,194.67,3739.0,183.6717,183.6717,183.5303,183.5303,3739.0
2020-01-17 15:10:00,194.64,194.64,194.48,194.56,3965.0,183.502,183.502,183.3512,183.4266,3965.0
2020-01-17 15:15:00,194.6,194.67,194.55,194.55,5104.0,183.4643,183.5303,183.4172,183.4172,5104.0
2020-01-17 15:20:00,194.56,194.58,194.46,194.51,4100.0,183.4266,183.4455,183.3323,183.3795,4100.0
2020-01-17 15:25:00,194.52,194.76,194.52,194.75,7121.0,183.3889,183.6152,183.3889,183.6057,7121.0
2020-01-17 15:30:00,194.75,194.95,194.71,194.79,11268.0,183.6057,183.7943,183.568,183.6435,11268.0
2020-01-17 15:35:00,194.81,194.87,194.73,194.79,8915.0,183.6623,183.7189,183.5869,183.6435,8915.0
2020-01-17 15:40:00,194.82,195.03,194.81,195.02,13223.0,183.6717,183.8697,183.6623,183.8603,13223.0
2020-01-17 15:45:00,195.01,195.2,194.96,195.15,18966.0,183.8509,184.03,183.8037,183.9829,18966.0
2020-01-17 15:50:00,195.14,195.37,195.1,195.33,33164.0,183.9734,184.1903,183.9357,184.1526,33164.0
2020-01-17 15:55:00,195.31,195.6,195.28,195.53,111604.0,184.1337,184.4071,184.1054,184.3411,111604.0
2020-01-21 09:30:00,195.4,195.86,194.71,195.86,35496.0,184.2185,184.6522,183.568,184.6522,35496.0
2020-01-21 09:35:00,195.56,195.76,195.3,195.36,4275.0,184.3694,184.5579,184.1243,184.1808,4275.0
2020-01-21 09:40:00,195.4,195.48,194.87,194.98,7389.0,184.2185,184.294,183.7189,183.8226,7389.0
2020-01-21 09:45:00,194.97,195.83,194.97,195.82,11316.0,183.8132,184.6239,183.8132,184.6145,11316.0
2020-01-21 09:50:00,195.8,196.34,195.77,196.34,28464.0,184.5957,185.1048,184.5674,185.1048,28464.0
2020-01-21 09:55:00,196.27,196.44,195.91,195.97,13735.0,185.0388,185.199,184.6994,184.7559,13735.0
2020-01-21 10:00:00,195.97,196.04,195.78,195.96,14356.0,184.7559,184.8219,184.5768,184.7465,14356.0
2020-01-21 10:05:00,195.95,196.01,195.71,195.72,5377.0,184.7371,184.7936,184.5108,184.5202,5377.0
2020-01-21 10:10:00,195.69,195.75,195.45,195.71,7706.0,184.492,184.5485,184.2657,184.5108,7706.0
2020-01-21 10:15:00,195.78,196.02,195.52,195.91,8046.0,184.5768,184.8031,184.3317,184.6994,8046.0
2020-01-21 10:20:00,195.91,196.1,195.77,196.09,16547.0,184.6994,184.8785,184.5674,184.8691,16547.0
2020-01-21 10:25:00,196.05,196.21,195.96,196.17,5156.0,184.8314,184.9822,184.7465,184.9445,5156.0
2020-01-21 10:30:00,196.2,196.31,196.1,196.23,5538.0,184.9728,185.0765,184.8785,185.0011,5538.0
2020-01-21 10:35:00,196.22,196.48,196.09,196.09,8386.0,184.9916,185.2367,184.8691,184.8691,8386.0
2020-01-21 10:40:00,196.07,196.26,195.99,196.25,5835.0,184.8502,185.0293,184.7748,185.0199,5835.0
2020-01-21 10:45:00,196.27,196.4,196.24,196.27,8014.0,185.0388,185.1613,185.0105,185.0388,8014.0
2020-01-21 10:50:00,196.25,196.48,196.18,196.37,10728.0,185.0199,185.2367,184.9539,185.133,10728.0
2020-01-21 10:55:00,196.35,196.43,196.19,196.33,7755.0,185.1142,185.1896,184.9633,185.0953,7755.0
2020-01-21 11:00:00,196.34,196.47,196.1,196.14,6675.0,185.1048,185.2273,184.8785,184.9162,6675.0
2020-01-21 11:05:00,196.14,196.16,195.94,195.96,4794.0,184.9162,184.9351,184.7276,184.7465,4794.0
2020-01-21 11:10:00,195.97,196.12,195.91,195.96,4239.0,184.7559,184.8973,184.6994,184.7465,4239.0
2020-01-21 11:15:00,196.0,196.07,195.9,196.03,7166.0,184.7842,184.8502,184.6899,184.8125,7166.0
2020-01-21 11:20:00,196.03,196.08,195.89,196.01,4648.0,184.8125,184.8596,184.6805,184.7936,4648.0
2020-01-21 11:25:00,196.0,196.24,196.0,196.24,7114.0,184.7842,185.0105,184.7842,185.0105,7114.0
2020-01-21 11:30:00,196.24,196.34,196.18,196.28,5298.0,185.0105,185.1048,184.9539,185.0482,5298.0
2020-01-21 11:35:00,196.29,196.52,196.25,196.46,10737.0,185.0576,185.2745,185.0199,185.2179,10737.0
2020-01-21 11:40:00,196.46,196.64,196.4,196.63,3765.0,185.2179,185.3876,185.1613,185.3782,3765.0
2020-01-21 11:45:00,196.64,197.01,196.61,196.71,17592.0,185.3876,185.7364,185.3593,185.4536,17592.0
2020-01-21 11:50:00,196.68,196.89,196.68,196.88,5139.0,185.4253,185.6233,185.4253,185.6139,5139.0
2020-01-21 11:55:00,196.85,196.86,196.5,196.5,4770.0,185.5856,185.595,185.2556,185.2556,4770.0
2020-01-21 12:00:00,196.47,196.61,196.46,196.55,4126.0,185.2273,185.3593,185.2179,185.3027,4126.0
2020-01-21 12:05:00,196.5,196.53,196.26,196.31,5179.0,185.2556,185.2839,185.0293,185.0765,5179.0
2020-01-21 12:10:00,196.25,196.3,196.16,196.24,4353.0,185.0199,185.067,184.9351,185.0105,4353.0
2020-01-21 12:15:00,196.3,196.3,196.18,196.18,4433.0,185.067,185.067,184.9539,184.9539,4433.0
2020-01-21 12:20:00,196.19,196.31,196.18,196.31,4033.0,184.9633,185.0765,184.9539,185.0765,4033.0
2020-01-21 12:25:00,196.34,196.53,196.29,196.4,8105.0,185.1048,185.2839,185.0576,185.1613,8105.0
2020-01-21 12:30:00,196.42,196.44,196.24,196.44,3895.0,185.1802,185.199,185.0105,185.199,3895.0
2020-01-21 12:35:00,196.46,196.51,196.39,196.46,3761.0,185.2179,185.265,185.1519,185.2179,3761.0
2020-01-21 12:40:00,196.49,196.65,196.44,196.5,4077.0,185.2462,185.397,185.199,185.2556,4077.0
2020-01-21 12:45:00,196.45,196.45,196.28,196.28,1829.0,185.2085,185.2085,185.0482,185.0482,1829.0
2020-01-21 12:50:00,196.24,196.41,196.24,196.3,3709.0,185.0105,185.1708,185.0105,185.067,3709.0
2020-01-21 12:55:00,196.33,196.49,196.21,196.22,3121.0,185.0953,185.2462,184.9822,184.9916,3121.0
2020-01-21 13:00:00,196.22,196.33,196.16,196.33,3906.0,184.9916,185.0953,184.9351,185.0953,3906.0
2020-01-21 13:05:00,196.33,196.34,196.25,196.33,2799.0,185.0953,185.1048,185.0199,185.0953,2799.0
2020-01-21 13:10:00,196.35,196.41,196.27,196.37,1742.0,185.1142,185.1708,185.0388,185.133,1742.0
2020-01-21 13:15:00,196.36,196.48,196.3,196.44,6568.0,185.1236,185.2367,185.067,185.199,6568.0
2020-01-21 13:20:00,196.41,196.42,196.29,196.42,3049.0,185.1708,185.1802,185.0576,185.1802,3049.0
2020-01-21 13:25:00,196.43,196.43,196.37,196.41,1579.0,185.1896,185.1896,185.133,185.1708,1579.0
2020-01-21 13:30:00,196.38,196.39,196.19,196.26,4926.0,185.1425,185.1519,184.9633,185.0293,4926.0
2020-01-21 13:35:00,196.28,196.34,196.11,196.17,3381.0,185.0482,185.1048,184.8879,184.9445,3381.0
2020-01-21 13:40:00,196.25,196.3,196.17,196.25,2466.0,185.0199,185.067,184.9445,185.0199,2466.0
2020-01-21 13:45:00,196.22,196.24,196.12,196.13,6229.0,184.9916,185.0105,184.8973,184.9068,6229.0
2020-01-21 13:50:00,196.15,196.15,195.98,196.04,4448.0,184.9256,184.9256,184.7654,184.8219,4448.0
2020-01-21 13:55:00,196.05,196.19,196.01,196.08,2935.0,184.8314,184.9633,184.7936,184.8596,2935.0
2020-01-21 14:00:00,196.03,196.17,195.94,196.09,6913.0,184.8125,184.9445,184.7276,184.8691,6913.0
2020-01-21 14:05:00,196.07,196.16,195.94,196.11,3516.0,184.8502,184.9351,184.7276,184.8879,3516.0
2020-01-21 14:10:00,196.12,196.14,196.03,196.07,2517.0,184.8973,184.9162,184.8125,184.8502,2517.0
2020-01-21 14:15:00,196.07,196.16,196.02,196.04,3766.0,184.8502,184.9351,184.8031,184.8219,3766.0
2020-01-21 14:20:00,196.03,196.11,195.93,196.07,4514.0,184.8125,184.8879,184.7182,184.8502,4514.0
2020-01-21 14:25:00,196.05,196.07,195.95,196.0,5025.0,184.8314,184.8502,184.7371,184.7842,5025.0
2020-01-21 14:30:00,196.0,196.05,195.98,196.02,8991.0,184.7842,184.8314,184.7654,184.8031,8991.0
2020-01-21 14:35:00,196.02,196.16,195.96,196.16,6483.0,184.8031,184.9351,184.7465,184.9351,6483.0
2020-01-21 14:40:00,196.14,196.26,196.14,196.22,3918.0,184.9162,185.0293,184.9162,184.9916,3918.0
2020-01-21 14:45:00,196.22,196.25,196.16,196.19,7792.0,184.9916,185.0199,184.9351,184.9633,7792.0
2020-01-21 14:50:00,196.2,196.29,196.18,196.29,5559.0,184.9728,185.0576,184.9539,185.0576,5559.0
2020-01-21 14:55:00,196.26,196.48,196.26,196.47,8120.0,185.0293,185.2367,185.0293,185.2273,8120.0
2020-01-21 15:00:00,196.47,196.53,196.31,196.47,9798.0,185.2273,185.2839,185.0765,185.2273,9798.0
2020-01-21 15:05:00,196.47,196.47,196.3,196.34,7661.0,185.2273,185.2273,185.067,185.1048,7661.0
2020-01-21 15:10:00,196.34,196.38,196.12,196.13,9346.0,185.1048,185.1425,184.8973,184.9068,9346.0
2020-01-21 15:15:00,196.11,196.17,195.93,195.94,7381.0,184.8879,184.9445,184.7182,184.7276,7381.0
2020-01-21 15:20:00,195.94,195.95,195.82,195.92,7994.0,184.7276,184.7371,184.6145,184.7088,7994.0
2020-01-21 15:25:00,195.92,195.92,195.75,195.84,6373.0,184.7088,184.7088,184.5485,184.6334,6373.0
2020-01-21 15:30:00,195.83,195.96,195.82,195.82,9907.0,184.6239,184.7465,184.6145,184.6145,9907.0
2020-01-21 15:35:00,195.78,195.8,195.63,195.71,9424.0,184.5768,184.5957,184.4354,184.5108,9424.0
2020-01-21 15:40:00,195.71,195.71,195.53,195.68,10080.0,184.5108,184.5108,184.3411,184.4825,10080.0
2020-01-21 15:45:00,195.67,195.72,195.41,195.41,10918.0,184.4731,184.5202,184.228,184.228,10918.0
2020-01-21 15:50:00,195.41,195.51,195.33,195.42,24009.0,184.228,184.3223,184.1526,184.2374,24009.0
2020-01-21 15:55:00,195.43,195.7,195.43,195.56,63986.0,184.2468,184.5014,184.2468,184.3694,63986.0
2020-01-22 09:30:00,196.38,196.47,195.67,195.81,29170.0,185.1425,185.2273,184.4731,184.6051,29170.0
2020-01-22 09:35:00,195.82,196.25,195.73,196.23,2913.0,184.6145,185.0199,184.5297,185.0011,2913.0
2020-01-22 09:40:00,196.25,196.26,196.03,196.16,3709.0,185.0199,185.0293,184.8125,184.9351,3709.0
2020-01-22 09:45:00,196.35,196.82,196.31,196.82,5448.0,185.1142,185.5573,185.0765,185.5573,5448.0
2020-01-22 09:50:00,196.83,197.48,196.74,197.41,24370.0,185.5667,186.1795,185.4819,186.1135,24370.0
2020-01-22 09:55:00,197.3,197.45,197.12,197.12,3734.0,186.0098,186.1512,185.8401,185.8401,3734.0
2020-01-22 10:00:00,197.07,197.13,196.66,197.05,6207.0,185.793,185.8496,185.4064,185.7741,6207.0
2020-01-22 10:05:00,197.03,197.03,196.68,196.94,2900.0,185.7553,185.7553,185.4253,185.6704,2900.0
2020-01-22 10:10:00,196.9,196.97,196.78,196.96,7755.0,185.6327,185.6987,185.5196,185.6893,7755.0
2020-01-22 10:15:00,196.91,196.91,196.79,196.84,5173.0,185.6421,185.6421,185.529,185.5761,5173.0
2020-01-22 10:20:00,196.85,197.33,196.81,197.31,8018.0,185.5856,186.0381,185.5479,186.0193,8018.0
2020-01-22 10:25:00,197.4,197.49,197.29,197.35,5135.0,186.1041,186.189,186.0004,186.057,5135.0
2020-01-22 10:30:00,197.35,197.36,197.11,197.22,7913.0,186.057,186.0664,185.8307,185.9344,7913.0
2020-01-22 10:35:00,197.31,197.4,197.16,197.26,17149.0,186.0193,186.1041,185.8778,185.9721,17149.0
2020-01-22 10:40:00,197.32,197.39,197.2,197.3,9784.0,186.0287,186.0947,185.9155,186.0098,9784.0
2020-01-22 10:45:00,197.32,197.44,197.26,197.42,11284.0,186.0287,186.1418,185.9721,186.123,11284.0
2020-01-22 10:50:00,197.44,197.47,197.33,197.39,12559.0,186.1418,186.1701,186.0381,186.0947,12559.0
2020-01-22 10:55:00,197.33,197.46,197.15,197.2,18809.0,186.0381,186.1607,185.8684,185.9155,18809.0
2020-01-22 11:00:00,197.2,197.2,196.93,197.03,43476.0,185.9155,185.9155,185.661,185.7553,43476.0
2020-01-22 11:05:00,197.01,197.23,196.95,197.17,12676.0,185.7364,185.9438,185.6799,185.8873,12676.0
2020-01-22 11:10:00,197.12,197.28,197.08,197.09,6809.0,185.8401,185.991,185.8024,185.8118,6809.0
2020-01-22 11:15:00,197.08,197.28,196.66,196.7,17125.0,185.8024,185.991,185.4064,185.4442,17125.0
2020-01-22 11:20:00,196.65,196.65,196.34,196.54,5993.0,185.397,185.397,185.1048,185.2933,5993.0
2020-01-22 11:25:00,196.49,196.52,196.34,196.42,3294.0,185.2462,185.2745,185.1048,185.1802,3294.0
2020-01-22 11:30:00,196.44,196.54,196.44,196.52,4477.0,185.199,185.2933,185.199,185.2745,4477.0
2020-01-22 11:35:00,196.56,196.56,196.06,196.06,33720.0,185.3122,185.3122,184.8408,184.8408,33720.0
2020-01-22 11:40:00,196.06,196.24,196.03,196.23,4822.0,184.8408,185.0105,184.8125,185.0011,4822.0
2020-01-22 11:45:00,196.22,196.39,196.22,196.39,6515.0,184.9916,185.1519,184.9916,185.1519,6515.0
2020-01-22 11:50:00,196.38,196.6,196.37,196.59,6108.0,185.1425,185.3499,185.133,185.3405,6108.0
2020-01-22 11:55:00,196.59,196.59,196.45,196.52,5650.0,185.3405,185.3405,185.2085,185.2745,5650.0
2020-01-22 12:00:00,196.52,196.73,196.5,196.55,17121.0,185.2745,185.4724,185.2556,185.3027,17121.0
2020-01-22 12:05:00,196.55,196.92,196.55,196.84,12985.0,185.3027,185.6516,185.3027,185.5761,12985.0
2020-01-22 12:10:00,196.84,197.16,196.83,196.96,25050.0,185.5761,185.8778,185.5667,185.6893,25050.0
2020-01-22 12:15:00,196.95,197.02,196.64,196.72,18171.0,185.6799,185.7458,185.3876,185.463,18171.0
2020-01-22 12:20:00,196.63,196.65,196.25,196.27,5597.0,185.3782,185.397,185.0199,185.0388,5597.0
2020-01-22 12:25:00,196.25,196.32,196.18,196.3,2345.0,185.0199,185.0859,184.9539,185.067,2345.0
2020-01-22 12:30:00,196.32,196.39,196.26,196.32,4016.0,185.0859,185.1519,185.0293,185.0859,4016.0
2020-01-22 12:35:00,196.32,196.32,196.27,196.27,860.0,185.0859,185.0859,185.0388,185.0388,860.0
2020-01-22 12:40:00,196.26,196.3,196.17,196.22,3744.0,185.0293,185.067,184.9445,184.9916,3744.0
2020-01-22 12:45:00,196.25,196.4,196.25,196.34,1734.0,185.0199,185.1613,185.0199,185.1048,1734.0
2020-01-22 12:50:00,196.36,196.49,196.35,196.39,3006.0,185.1236,185.2462,185.1142,185.1519,3006.0
2020-01-22 12:55:00,196.38,196.43,196.36,196.38,1430.0,185.1425,185.1896,185.1236,185.1425,1430.0
2020-01-22 13:00:00,196.36,196.4,196.33,196.39,2908.0,185.1236,185.1613,185.0953,185.1519,2908.0
2020-01-22 13:05:00,196.37,196.38,196.25,196.29,2587.0,185.133,185.1425,185.0199,185.0576,2587.0
2020-01-22 13:10:00,196.25,196.38,196.23,196.37,2434.0,185.0199,185.1425,185.0011,185.133,2434.0
2020-01-22 13:15:00,196.38,196.7,196.36,196.43,9651.0,185.1425,185.4442,185.1236,185.1896,9651.0
2020-01-22 13:20:00,196.48,196.51,196.31,196.33,2984.0,185.2367,185.265,185.0765,185.0953,2984.0
2020-01-22 13:25:00,196.27,196.33,196.23,196.27,2989.0,185.0388,185.0953,185.0011,185.0388,2989.0
2020-01-22 13:30:00,196.27,196.28,196.16,196.2,2244.0,185.0388,185.0482,184.9351,184.9728,2244.0
2020-01-22 13:35:00,196.21,196.4,196.21,196.34,5644.0,184.9822,185.1613,184.9822,185.1048,5644.0
2020-01-22 13:40:00,196.37,196.52,196.36,196.51,2606.0,185.133,185.2745,185.1236,185.265,2606.0
2020-01-22 13:45:00,196.51,196.57,196.4,196.52,2806.0,185.265,185.3216,185.1613,185.2745,2806.0
2020-01-22 13:50:00,196.52,196.52,196.3,196.3,3067.0,185.2745,185.2745,185.067,185.067,3067.0
2020-01-22 13:55:00,196.32,196.45,196.28,196.42,3924.0,185.0859,185.2085,185.0482,185.1802,3924.0
2020-01-22 14:00:00,196.43,196.65,196.43,196.62,3355.0,185.1896,185.397,185.1896,185.3687,3355.0
2020-01-22 14:05:00,196.64,196.67,196.57,196.58,4731.0,185.3876,185.4159,185.3216,185.331,4731.0
2020-01-22 14:10:00,196.53,196.75,196.5,196.75,3247.0,185.2839,185.4913,185.2556,185.4913,3247.0
2020-01-22 14:15:00,196.72,196.72,196.6,196.64,3873.0,185.463,185.463,185.3499,185.3876,3873.0
2020-01-22 14:20:00,196.65,196.72,196.64,196.7,5589.0,185.397,185.463,185.3876,185.4442,5589.0
2020-01-22 14:25:00,196.72,196.79,196.68,196.78,6761.0,185.463,185.529,185.4253,185.5196,6761.0
2020-01-22 14:30:00,196.73,196.79,196.65,196.69,2676.0,185.4724,185.529,185.397,185.4347,2676.0
2020-01-22 14:35:00,196.7,196.72,196.63,196.67,4736.0,185.4442,185.463,185.3782,185.4159,4736.0
2020-01-22 14:40:00,196.68,196.83,196.68,196.74,4466.0,185.4253,185.5667,185.4253,185.4819,4466.0
2020-01-22 14:45:00,196.73,196.9,196.71,196.87,5233.0,185.4724,185.6327,185.4536,185.6044,5233.0
2020-01-22 14:50:00,196.86,196.92,196.74,196.74,5289.0,185.595,185.6516,185.4819,185.4819,5289.0
2020-01-22 14:55:00,196.74,196.97,196.74,196.97,7262.0,185.4819,185.6987,185.4819,185.6987,7262.0
2020-01-22 15:00:00,196.94,196.97,196.79,196.8,7089.0,185.6704,185.6987,185.529,185.5384,7089.0
2020-01-22 15:05:00,196.81,196.83,196.63,196.65,7594.0,185.5479,185.5667,185.3782,185.397,7594.0
2020-01-22 15:10:00,196.62,196.78,196.61,196.67,5845.0,185.3687,185.5196,185.3593,185.4159,5845.0
2020-01-22 15:15:00,196.68,196.81,196.64,196.8,10147.0,185.4253,185.5479,185.3876,185.5384,10147.0
2020-01-22 15:20:00,196.8,196.8,196.55,196.62,6050.0,185.5384,185.5384,185.3027,185.3687,6050.0
2020-01-22 15:25:00,196.59,196.71,196.5,196.55,9552.0,185.3405,185.4536,185.2556,185.3027,9552.0
2020-01-22 15:30:00,196.53,196.72,196.52,196.62,7489.0,185.2839,185.463,185.2745,185.3687,7489.0
2020-01-22 15:35:00,196.63,196.76,196.61,196.66,15064.0,185.3782,185.5007,185.3593,185.4064,15064.0
2020-01-22 15:40:00,196.63,196.7,196.32,196.38,13100.0,185.3782,185.4442,185.0859,185.1425,13100.0
2020-01-22 15:45:00,196.38,196.7,196.38,196.64,21670.0,185.1425,185.4442,185.1425,185.3876,21670.0
2020-01-22 15:50:00,196.59,196.64,196.51,196.53,32154.0,185.3405,185.3876,185.265,185.2839,32154.0
2020-01-22 15:55:00,196.53,196.71,196.26,196.36,106605.0,185.2839,185.4536,185.0293,185.1236,106605.0
2020-01-23 09:30:00,197.06,197.26,196.05,196.59,45786.0,185.7836,185.9721,184.8314,185.3405,45786.0
2020-01-23 09:35:00,196.56,196.75,195.74,196.21,8580.0,185.3122,185.4913,184.5391,184.9822,8580.0
2020-01-23 09:40:00,196.17,196.76,196.09,196.72,12180.0,184.9445,185.5007,184.8691,185.463,12180.0
2020-01-23 09:45:00,196.84,196.89,196.4,196.62,3766.0,185.5761,185.6233,185.1613,185.3687,3766.0
2020-01-23 09:50:00,196.5,196.7,196.2,196.48,10066.0,185.2556,185.4442,184.9728,185.2367,10066.0
2020-01-23 09:55:00,196.56,196.89,196.28,196.89,9050.0,185.3122,185.6233,185.0482,185.6233,9050.0
2020-01-23 10:00:00,196.9,196.97,196.73,196.81,3149.0,185.6327,185.6987,185.4724,185.5479,3149.0
2020-01-23 10:05:00,196.85,197.28,196.75,197.23,5821.0,185.5856,185.991,185.4913,185.9438,5821.0
2020-01-23 10:10:00,197.19,197.39,197.14,197.16,15910.0,185.9061,186.0947,185.859,185.8778,15910.0
2020-01-23 10:15:00,197.22,197.25,197.0,197.08,5279.0,185.9344,185.9627,185.727,185.8024,5279.0
2020-01-23 10:20:00,197.28,197.38,197.11,197.15,6024.0,185.991,186.0852,185.8307,185.8684,6024.0
2020-01-23 10:25:00,197.08,197.25,196.94,196.94,12684.0,185.8024,185.9627,185.6704,185.6704,12684.0
2020-01-23 10:30:00,196.91,197.2,196.82,197.08,4120.0,185.6421,185.9155,185.5573,185.8024,4120.0
2020-01-23 10:35:00,197.14,197.27,197.0,197.23,7260.0,185.859,185.9815,185.727,185.9438,7260.0
2020-01-23 10:40:00,197.27,198.1,197.27,197.83,34031.0,185.9815,186.764,185.9815,186.5095,34031.0
2020-01-23 10:45:00,197.86,197.87,197.6,197.62,8924.0,186.5378,186.5472,186.2927,186.3115,8924.0
2020-01-23 10:50:00,197.72,197.86,197.65,197.66,10190.0,186.4058,186.5378,186.3398,186.3492,10190.0
2020-01-23 10:55:00,197.59,197.7,197.27,197.36,15160.0,186.2832,186.3869,185.9815,186.0664,15160.0
2020-01-23 11:00:00,197.23,197.56,197.17,197.41,10838.0,185.9438,186.2549,185.8873,186.1135,10838.0
2020-01-23 11:05:00,197.38,197.41,197.24,197.33,9810.0,186.0852,186.1135,185.9533,186.0381,9810.0
2020-01-23 11:10:00,197.35,197.75,197.35,197.66,15816.0,186.057,186.4341,186.057,186.3492,15816.0
2020-01-23 11:15:00,197.66,198.01,197.61,197.99,15474.0,186.3492,186.6792,186.3021,186.6603,15474.0
2020-01-23 11:20:00,198.0,198.19,197.84,198.11,14682.0,186.6698,186.8489,186.5189,186.7735,14682.0
2020-01-23 11:25:00,198.13,198.21,197.95,198.02,15448.0,186.7923,186.8678,186.6226,186.6886,15448.0
2020-01-23 11:30:00,198.0,198.06,197.75,197.9,8011.0,186.6698,186.7263,186.4341,186.5755,8011.0
2020-01-23 11:35:00,197.94,198.26,197.93,198.26,7927.0,186.6132,186.9149,186.6038,186.9149,7927.0
2020-01-23 11:40:00,198.25,198.3,198.1,198.12,18107.0,186.9055,186.9526,186.764,186.7829,18107.0
2020-01-23 11:45:00,198.15,198.16,197.92,198.01,8845.0,186.8112,186.8206,186.5943,186.6792,8845.0
2020-01-23 11:50:00,198.05,198.25,197.97,198.21,6100.0,186.7169,186.9055,186.6415,186.8678,6100.0
2020-01-23 11:55:00,198.16,198.16,197.96,198.13,5735.0,186.8206,186.8206,186.6321,186.7923,5735.0
2020-01-23 12:00:00,198.15,198.15,198.01,198.06,7477.0,186.8112,186.8112,186.6792,186.7263,7477.0
2020-01-23 12:05:00,198.05,198.18,198.02,198.14,4853.0,186.7169,186.8395,186.6886,186.8018,4853.0
2020-01-23 12:10:00,198.09,198.13,198.01,198.02,6221.0,186.7546,186.7923,186.6792,186.6886,6221.0
2020-01-23 12:15:00,198.03,198.05,197.88,197.89,10502.0,186.6981,186.7169,186.5566,186.5661,10502.0
2020-01-23 12:20:00,197.86,197.87,197.68,197.71,12395.0,186.5378,186.5472,186.3681,186.3964,12395.0
2020-01-23 12:25:00,197.68,197.8,197.66,197.8,6054.0,186.3681,186.4812,186.3492,186.4812,6054.0
2020-01-23 12:30:00,197.77,197.92,197.74,197.75,6000.0,186.4529,186.5943,186.4246,186.4341,6000.0
2020-01-23 12:35:00,197.73,197.73,197.52,197.52,3500.0,186.4152,186.4152,186.2172,186.2172,3500.0
2020-01-23 12:40:00,197.54,197.71,197.47,197.55,6184.0,186.2361,186.3964,186.1701,186.2455,6184.0
2020-01-23 12:45:00,197.59,197.6,197.34,197.42,6065.0,186.2832,186.2927,186.0475,186.123,6065.0
2020-01-23 12:50:00,197.42,197.45,197.35,197.38,4769.0,186.123,186.1512,186.057,186.0852,4769.0
2020-01-23 12:55:00,197.37,197.37,197.19,197.21,5798.0,186.0758,186.0758,185.9061,185.925,5798.0
2020-01-23 13:00:00,197.15,197.24,197.14,197.19,4993.0,185.8684,185.9533,185.859,185.9061,4993.0
2020-01-23 13:05:00,197.22,197.22,196.9,196.95,3827.0,185.9344,185.9344,185.6327,185.6799,3827.0
2020-01-23 13:10:00,196.93,197.19,196.92,197.16,4536.0,185.661,185.9061,185.6516,185.8778,4536.0
2020-01-23 13:15:00,197.19,197.2,197.08,197.2,3966.0,185.9061,185.9155,185.8024,185.9155,3966.0
2020-01-23 13:20:00,197.19,197.37,197.12,197.31,4852.0,185.9061,186.0758,185.8401,186.0193,4852.0
2020-01-23 13:25:00,197.3,197.34,197.26,197.31,2797.0,186.0098,186.0475,185.9721,186.0193,2797.0
2020-01-23 13:30:00,197.31,197.54,197.28,197.54,4765.0,186.0193,186.2361,185.991,186.2361,4765.0
2020-01-23 13:35:00,197.53,197.59,197.38,197.45,4009.0,186.2267,186.2832,186.0852,186.1512,4009.0
2020-01-23 13:40:00,197.42,197.56,197.42,197.56,2791.0,186.123,186.2549,186.123,186.2549,2791.0
2020-01-23 13:45:00,197.53,197.67,197.53,197.67,3102.0,186.2267,186.3587,186.2267,186.3587,3102.0
2020-01-23 13:50:00,197.67,197.73,197.63,197.69,5257.0,186.3587,186.4152,186.3209,186.3775,5257.0
2020-01-23 13:55:00,197.69,197.73,197.65,197.65,2882.0,186.3775,186.4152,186.3398,186.3398,2882.0
2020-01-23 14:00:00,197.67,197.79,197.66,197.73,4820.0,186.3587,186.4718,186.3492,186.4152,4820.0
2020-01-23 14:05:00,197.73,197.73,197.47,197.63,8842.0,186.4152,186.4152,186.1701,186.3209,8842.0
2020-01-23 14:10:00,197.63,197.72,197.53,197.72,4063.0,186.3209,186.4058,186.2267,186.4058,4063.0
2020-01-23 14:15:00,197.7,197.92,197.69,197.91,6008.0,186.3869,186.5943,186.3775,186.5849,6008.0
2020-01-23 14:20:00,197.92,197.96,197.81,197.89,3183.0,186.5943,186.6321,186.4906,186.5661,3183.0
2020-01-23 14:25:00,197.88,197.88,197.6,197.75,5505.0,186.5566,186.5566,186.2927,186.4341,5505.0
2020-01-23 14:30:00,197.75,197.89,197.72,197.89,7112.0,186.4341,186.5661,186.4058,186.5661,7112.0
2020-01-23 14:35:00,197.88,197.92,197.82,197.92,5189.0,186.5566,186.5943,186.5001,186.5943,5189.0
2020-01-23 14:40:00,197.9,197.95,197.83,197.93,4607.0,186.5755,186.6226,186.5095,186.6038,4607.0
2020-01-23 14:45:00,197.92,197.92,197.79,197.85,4255.0,186.5943,186.5943,186.4718,186.5284,4255.0
2020-01-23 14:50:00,197.85,198.06,197.83,198.03,3900.0,186.5284,186.7263,186.5095,186.6981,3900.0
2020-01-23 14:55:00,198.05,198.31,198.04,198.12,8124.0,186.7169,186.962,186.7075,186.7829,8124.0
2020-01-23 15:00:00,198.03,198.09,197.93,198.08,4042.0,186.6981,186.7546,186.6038,186.7452,4042.0
2020-01-23 15:05:00,198.05,198.07,197.8,198.07,5110.0,186.7169,186.7358,186.4812,186.7358,5110.0
2020-01-23 15:10:00,198.07,198.09,197.94,197.97,5950.0,186.7358,186.7546,186.6132,186.6415,5950.0
2020-01-23 15:15:00,198.01,198.06,197.91,197.93,3025.0,186.6792,186.7263,186.5849,186.6038,3025.0
2020-01-23 15:20:00,197.91,198.02,197.91,198.0,6237.0,186.5849,186.6886,186.5849,186.6698,6237.0
2020-01-23 15:25:00,197.97,198.18,197.78,198.1,5514.0,186.6415,186.8395,186.4624,186.764,5514.0
2020-01-23 15:30:00,198.09,198.21,198.03,198.17,8687.0,186.7546,186.8678,186.6981,186.83,8687.0
2020-01-23 15:35:00,198.14,198.27,198.1,198.16,11144.0,186.8018,186.9243,186.764,186.8206,11144.0
2020-01-23 15:40:00,198.2,198.2,197.91,198.06,6582.0,186.8583,186.8583,186.5849,186.7263,6582.0
2020-01-23 15:45:00,198.06,198.23,198.03,198.17,13780.0,186.7263,186.8866,186.6981,186.83,13780.0
2020-01-23 15:50:00,198.17,198.36,198.05,198.34,22730.0,186.83,187.0092,186.7169,186.9903,22730.0
2020-01-23 15:55:00,198.38,198.46,198.22,198.35,47854.0,187.028,187.1034,186.8772,186.9997,47854.0
2020-01-24 09:30:00,198.55,198.97,198.31,198.78,29250.0,187.1883,187.5843,186.962,187.4051,29250.0
2020-01-24 09:35:00,198.8,199.29,198.8,198.91,6052.0,187.424,187.8859,187.424,187.5277,6052.0
2020-01-24 09:40:00,198.95,199.22,198.67,198.91,7111.0,187.5654,187.82,187.3014,187.5277,7111.0
2020-01-24 09:45:00,198.91,198.91,198.36,198.4,6863.0,187.5277,187.5277,187.0092,187.0469,6863.0
2020-01-24 09:50:00,198.4,198.59,198.26,198.39,4749.0,187.0469,187.226,186.9149,187.0375,4749.0
2020-01-24 09:55:00,198.3,198.51,198.3,198.39,8447.0,186.9526,187.1506,186.9526,187.0375,8447.0
2020-01-24 10:00:00,198.34,198.34,197.95,198.11,4762.0,186.9903,186.9903,186.6226,186.7735,4762.0
2020-01-24 10:05:00,198.13,198.27,197.84,197.85,2950.0,186.7923,186.9243,186.5189,186.5284,2950.0
2020-01-24 10:10:00,197.82,198.13,197.77,198.05,2557.0,186.5001,186.7923,186.4529,186.7169,2557.0
2020-01-24 10:15:00,197.98,198.15,197.94,197.94,2301.0,186.6509,186.8112,186.6132,186.6132,2301.0
2020-01-24 10:20:00,197.95,198.11,197.87,198.11,2788.0,186.6226,186.7735,186.5472,186.7735,2788.0
2020-01-24 10:25:00,198.12,198.12,197.89,197.89,3777.0,186.7829,186.7829,186.5661,186.5661,3777.0
2020-01-24 10:30:00,197.89,198.0,197.81,197.86,2899.0,186.5661,186.6698,186.4906,186.5378,2899.0
2020-01-24 10:35:00,197.81,198.05,197.72,198.0,5825.0,186.4906,186.7169,186.4058,186.6698,5825.0
2020-01-24 10:40:00,198.04,198.07,197.82,197.93,4311.0,186.7075,186.7358,186.5001,186.6038,4311.0
2020-01-24 10:45:00,197.96,198.05,197.87,197.88,3179.0,186.6321,186.7169,186.5472,186.5566,3179.0
2020-01-24 10:50:00,197.92,198.02,197.89,197.99,3128.0,186.5943,186.6886,186.5661,186.6603,3128.0
2020-01-24 10:55:00,198.0,198.01,197.8,197.8,3093.0,186.6698,186.6792,186.4812,186.4812,3093.0
2020-01-24 11:00:00,197.79,197.82,197.62,197.82,2665.0,186.4718,186.5001,186.3115,186.5001,2665.0
2020-01-24 11:05:00,197.82,197.87,197.63,197.63,2448.0,186.5001,186.5472,186.3209,186.3209,2448.0
2020-01-24 11:10:00,197.62,197.71,197.36,197.41,4168.0,186.3115,186.3964,186.0664,186.1135,4168.0
2020-01-24 11:15:00,197.45,197.46,197.0,197.15,7800.0,186.1512,186.1607,185.727,185.8684,7800.0
2020-01-24 11:20:00,197.2,197.23,197.07,197.15,3229.0,185.9155,185.9438,185.793,185.8684,3229.0
2020-01-24 11:25:00,197.2,197.26,197.02,197.21,3069.0,185.9155,185.9721,185.7458,185.925,3069.0
2020-01-24 11:30:00,197.23,197.33,197.12,197.29,15855.0,185.9438,186.0381,185.8401,186.0004,15855.0
2020-01-24 11:35:00,197.42,197.55,197.31,197.54,8648.0,186.123,186.2455,186.0193,186.2361,8648.0
2020-01-24 11:40:00,197.59,197.67,197.4,197.54,9111.0,186.2832,186.3587,186.1041,186.2361,9111.0
2020-01-24 11:45:00,197.61,197.77,197.51,197.77,6027.0,186.3021,186.4529,186.2078,186.4529,6027.0
2020-01-24 11:50:00,197.76,197.87,197.68,197.83,6213.0,186.4435,186.5472,186.3681,186.5095,6213.0
2020-01-24 11:55:00,197.88,198.02,197.74,197.85,6428.0,186.5566,186.6886,186.4246,186.5284,6428.0
2020-01-24 12:00:00,197.86,197.95,197.75,197.92,5024.0,186.5378,186.6226,186.4341,186.5943,5024.0
2020-01-24 12:05:00,197.92,198.0,197.89,198.0,5004.0,186.5943,186.6698,186.5661,186.6698,5004.0
2020-01-24 12:10:00,197.96,198.06,197.96,198.0,3257.0,186.6321,186.7263,186.6321,186.6698,3257.0
2020-01-24 12:15:00,198.02,198.04,197.61,197.69,11453.0,186.6886,186.7075,186.3021,186.3775,11453.0
2020-01-24 12:20:00,197.7,197.77,197.68,197.76,894.0,186.3869,186.4529,186.3681,186.4435,894.0
2020-01-24 12:25:00,197.74,197.77,197.43,197.57,1300.0,186.4246,186.4529,186.1324,186.2644,1300.0
2020-01-24 12:30:00,197.61,197.66,197.52,197.58,1673.0,186.3021,186.3492,186.2172,186.2738,1673.0
2020-01-24 12:35:00,197.56,197.65,197.55,197.61,1340.0,186.2549,186.3398,186.2455,186.3021,1340.0
2020-01-24 12:40:00,197.62,197.88,197.62,197.88,14048.0,186.3115,186.5566,186.3115,186.5566,14048.0
2020-01-24 12:45:00,197.84,197.85,197.67,197.85,5205.0,186.5189,186.5284,186.3587,186.5284,5205.0
2020-01-24 12:50:00,197.9,197.95,197.83,197.93,2200.0,186.5755,186.6226,186.5095,186.6038,2200.0
2020-01-24 12:55:00,197.99,198.03,197.84,198.03,2256.0,186.6603,186.6981,186.5189,186.6981,2256.0
2020-01-24 13:00:00,198.0,198.0,197.67,197.67,10098.0,186.6698,186.6698,186.3587,186.3587,10098.0
2020-01-24 13:05:00,197.65,197.94,197.53,197.84,10230.0,186.3398,186.6132,186.2267,186.5189,10230.0
2020-01-24 13:10:00,197.87,197.91,197.75,197.88,14889.0,186.5472,186.5849,186.4341,186.5566,14889.0
2020-01-24 13:15:00,197.91,197.91,197.79,197.79,7514.0,186.5849,186.5849,186.4718,186.4718,7514.0
2020-01-24 13:20:00,197.74,197.81,197.66,197.75,3610.0,186.4246,186.4906,186.3492,186.4341,3610.0
2020-01-24 13:25:00,197.7,197.73,197.45,197.45,1099.0,186.3869,186.4152,186.1512,186.1512,1099.0
2020-01-24 13:30:00,197.4,197.42,197.24,197.26,3332.0,186.1041,186.123,185.9533,185.9721,3332.0
2020-01-24 13:35:00,197.26,197.44,197.25,197.3,4112.0,185.9721,186.1418,185.9627,186.0098,4112.0
2020-01-24 13:40:00,197.26,197.35,197.25,197.33,3309.0,185.9721,186.057,185.9627,186.0381,3309.0
2020-01-24 13:45:00,197.3,197.42,197.17,197.17,2712.0,186.0098,186.123,185.8873,185.8873,2712.0
2020-01-24 13:50:00,197.26,197.36,197.2,197.32,6674.0,185.9721,186.0664,185.9155,186.0287,6674.0
2020-01-24 13:55:00,197.3,197.37,197.22,197.33,2659.0,186.0098,186.0758,185.9344,186.0381,2659.0
2020-01-24 14:00:00,197.35,197.39,197.25,197.34,4685.0,186.057,186.0947,185.9627,186.0475,4685.0
2020-01-24 14:05:00,197.38,197.55,197.32,197.55,3450.0,186.0852,186.2455,186.0287,186.2455,3450.0
2020-01-24 14:10:00,197.54,197.55,197.33,197.33,4844.0,186.2361,186.2455,186.0381,186.0381,4844.0
2020-01-24 14:15:00,197.35,197.44,197.25,197.25,2548.0,186.057,186.1418,185.9627,185.9627,2548.0
2020-01-24 14:20:00,197.3,197.31,197.23,197.29,7731.0,186.0098,186.0193,185.9438,186.0004,7731.0
2020-01-24 14:25:00,197.26,197.43,197.21,197.25,7890.0,185.9721,186.1324,185.925,185.9627,7890.0
2020-01-24 14:30:00,197.3,197.62,197.3,197.54,2397.0,186.0098,186.3115,186.0098,186.2361,2397.0
2020-01-24 14:35:00,197.59,197.61,197.3,197.35,2978.0,186.2832,186.3021,186.0098,186.057,2978.0
2020-01-24 14:40:00,197.39,197.49,197.32,197.37,2120.0,186.0947,186.189,186.0287,186.0758,2120.0
2020-01-24 14:45:00,197.33,197.37,197.25,197.37,3342.0,186.0381,186.0758,185.9627,186.0758,3342.0
2020-01-24 14:50:00,197.4,197.55,197.4,197.46,2302.0,186.1041,186.2455,186.1041,186.1607,2302.0
2020-01-24 14:55:00,197.49,197.72,197.47,197.72,3790.0,186.189,186.4058,186.1701,186.4058,3790.0
2020-01-24 15:00:00,197.73,197.89,197.58,197.78,4723.0,186.4152,186.5661,186.2738,186.4624,4723.0
2020-01-24 15:05:00,197.77,197.89,197.67,197.84,4055.0,186.4529,186.5661,186.3587,186.5189,4055.0
2020-01-24 15:10:00,197.86,197.87,197.73,197.79,5500.0,186.5378,186.5472,186.4152,186.4718,5500.0
2020-01-24 15:15:00,197.82,198.02,197.78,198.02,4214.0,186.5001,186.6886,186.4624,186.6886,4214.0
2020-01-24 15:20:00,198.0,198.25,197.98,198.09,4387.0,186.6698,186.9055,186.6509,186.7546,4387.0
2020-01-24 15:25:00,198.1,198.1,197.87,197.87,6530.0,186.764,186.764,186.5472,186.5472,6530.0
2020-01-24 15:30:00,197.87,197.87,197.42,197.62,6844.0,186.5472,186.5472,186.123,186.3115,6844.0
2020-01-24 15:35:00,197.6,197.76,197.37,197.37,7425.0,186.2927,186.4435,186.0758,186.0758,7425.0
2020-01-24 15:40:00,197.37,197.41,197.19,197.38,7222.0,186.0758,186.1135,185.9061,186.0852,7222.0
2020-01-24 15:45:00,197.38,197.68,197.37,197.68,9127.0,186.0852,186.3681,186.0758,186.3681,9127.0
2020-01-24 15:50:00,197.63,198.05,197.57,198.05,40974.0,186.3209,186.7169,186.2644,186.7169,40974.0
2020-01-24 15:55:00,197.99,198.18,197.84,197.99,84580.0,186.6603,186.8395,186.5189,186.6603,84580.0
2020-01-27 09:30:00,196.19,196.96,195.99,196.46,23308.0,184.9633,185.6893,184.7748,185.2179,23308.0
2020-01-27 09:35:00,196.49,196.57,195.46,195.48,8924.0,185.2462,185.3216,184.2751,184.294,8924.0
2020-01-27 09:40:00,195.7,195.89,195.51,195.55,9488.0,184.5014,184.6805,184.3223,184.36,9488.0
2020-01-27 09:45:00,195.82,195.95,195.69,195.87,13510.0,184.6145,184.7371,184.492,184.6617,13510.0
2020-01-27 09:50:00,195.96,196.42,195.86,196.4,26152.0,184.7465,185.1802,184.6522,185.1613,26152.0
2020-01-27 09:55:00,196.42,196.47,195.85,196.05,6768.0,185.1802,185.2273,184.6428,184.8314,6768.0
2020-01-27 10:00:00,196.14,196.18,195.83,195.83,1605.0,184.9162,184.9539,184.6239,184.6239,1605.0
2020-01-27 10:05:00,195.8,196.25,195.69,196.25,6189.0,184.5957,185.0199,184.492,185.0199,6189.0
2020-01-27 10:10:00,196.39,196.61,196.23,196.34,2979.0,185.1519,185.3593,185.0011,185.1048,2979.0
2020-01-27 10:15:00,196.33,196.63,196.21,196.29,6371.0,185.0953,185.3782,184.9822,185.0576,6371.0
2020-01-27 10:20:00,196.22,196.65,196.19,196.3,11817.0,184.9916,185.397,184.9633,185.067,11817.0
2020-01-27 10:25:00,196.39,196.73,196.32,196.45,12330.0,185.1519,185.4724,185.0859,185.2085,12330.0
2020-01-27 10:30:00,196.49,197.02,196.49,196.8,14240.0,185.2462,185.7458,185.2462,185.5384,14240.0
2020-01-27 10:35:00,196.84,196.85,196.37,196.47,9546.0,185.5761,185.5856,185.133,185.2273,9546.0
2020-01-27 10:40:00,196.5,196.58,196.38,196.44,11388.0,185.2556,185.331,185.1425,185.199,11388.0
2020-01-27 10:45:00,196.5,196.68,196.47,196.49,3082.0,185.2556,185.4253,185.2273,185.2462,3082.0
2020-01-27 10:50:00,196.52,196.62,196.24,196.25,1900.0,185.2745,185.3687,185.0105,185.0199,1900.0
2020-01-27 10:55:00,196.19,196.65,196.15,196.65,5354.0,184.9633,185.397,184.9256,185.397,5354.0
2020-01-27 11:00:00,196.61,197.05,196.54,196.91,12986.0,185.3593,185.7741,185.2933,185.6421,12986.0
2020-01-27 11:05:00,196.97,196.97,196.7,196.7,5481.0,185.6987,185.6987,185.4442,185.4442,5481.0
2020-01-27 11:10:00,196.66,196.72,196.55,196.55,8190.0,185.4064,185.463,185.3027,185.3027,8190.0
2020-01-27 11:15:00,196.55,196.68,196.5,196.68,4642.0,185.3027,185.4253,185.2556,185.4253,4642.0
2020-01-27 11:20:00,196.68,196.81,196.68,196.72,5205.0,185.4253,185.5479,185.4253,185.463,5205.0
2020-01-27 11:25:00,196.72,196.89,196.62,196.84,8631.0,185.463,185.6233,185.3687,185.5761,8631.0
2020-01-27 11:30:00,196.82,197.02,196.8,196.9,8401.0,185.5573,185.7458,185.5384,185.6327,8401.0
2020-01-27 11:35:00,197.06,197.38,197.06,197.19,6415.0,185.7836,186.0852,185.7836,185.9061,6415.0
2020-01-27 11:40:00,197.3,197.4,197.21,197.37,7229.0,186.0098,186.1041,185.925,186.0758,7229.0
2020-01-27 11:45:00,197.32,197.38,197.23,197.23,4125.0,186.0287,186.0852,185.9438,185.9438,4125.0
2020-01-27 11:50:00,197.3,197.3,197.07,197.16,3745.0,186.0098,186.0098,185.793,185.8778,3745.0
2020-01-27 11:55:00,197.12,197.33,197.07,197.21,5359.0,185.8401,186.0381,185.793,185.925,5359.0
2020-01-27 12:00:00,197.19,197.27,197.06,197.06,5375.0,185.9061,185.9815,185.7836,185.7836,5375.0
2020-01-27 12:05:00,197.07,197.28,197.06,197.28,5149.0,185.793,185.991,185.7836,185.991,5149.0
2020-01-27 12:10:00,197.32,197.41,197.14,197.17,5764.0,186.0287,186.1135,185.859,185.8873,5764.0
2020-01-27 12:15:00,197.17,197.2,197.13,197.17,3854.0,185.8873,185.9155,185.8496,185.8873,3854.0
2020-01-27 12:20:00,197.17,197.3,197.15,197.21,19043.0,185.8873,186.0098,185.8684,185.925,19043.0
2020-01-27 12:25:00,197.18,197.2,196.96,197.03,5290.0,185.8967,185.9155,185.6893,185.7553,5290.0
2020-01-27 12:30:00,197.07,197.37,197.07,197.19,10226.0,185.793,186.0758,185.793,185.9061,10226.0
2020-01-27 12:35:00,197.18,197.2,197.08,197.13,1590.0,185.8967,185.9155,185.8024,185.8496,1590.0
2020-01-27 12:40:00,197.1,197.32,197.05,197.32,1600.0,185.8213,186.0287,185.7741,186.0287,1600.0
2020-01-27 12:45:00,197.32,197.37,197.28,197.34,4988.0,186.0287,186.0758,185.991,186.0475,4988.0
2020-01-27 12:50:00,197.31,197.35,197.15,197.15,3796.0,186.0193,186.057,185.8684,185.8684,3796.0
2020-01-27 12:55:00,197.06,197.07,196.92,197.02,3130.0,185.7836,185.793,185.6516,185.7458,3130.0
2020-01-27 13:00:00,197.02,197.11,196.95,197.06,3060.0,185.7458,185.8307,185.6799,185.7836,3060.0
2020-01-27 13:05:00,197.02,197.09,196.95,196.98,3286.0,185.7458,185.8118,185.6799,185.7081,3286.0
2020-01-27 13:10:00,196.95,196.98,196.85,196.88,3620.0,185.6799,185.7081,185.5856,185.6139,3620.0
2020-01-27 13:15:00,196.91,197.1,196.91,197.1,2015.0,185.6421,185.8213,185.6421,185.8213,2015.0
2020-01-27 13:20:00,197.06,197.23,197.06,197.14,4495.0,185.7836,185.9438,185.7836,185.859,4495.0
2020-01-27 13:25:00,197.11,197.16,197.09,197.12,2347.0,185.8307,185.8778,185.8118,185.8401,2347.0
2020-01-27 13:30:00,197.12,197.19,197.05,197.09,5273.0,185.8401,185.9061,185.7741,185.8118,5273.0
2020-01-27 13:35:00,197.12,197.26,197.1,197.23,2086.0,185.8401,185.9721,185.8213,185.9438,2086.0
2020-01-27 13:40:00,197.27,197.32,197.2,197.2,6103.0,185.9815,186.0287,185.9155,185.9155,6103.0
2020-01-27 13:45:00,197.2,197.3,197.13,197.19,14566.0,185.9155,186.0098,185.8496,185.9061,14566.0
2020-01-27 13:50:00,197.2,197.3,197.12,197.22,19092.0,185.9155,186.0098,185.8401,185.9344,19092.0
2020-01-27 13:55:00,197.19,197.24,196.98,197.0,17166.0,185.9061,185.9533,185.7081,185.727,17166.0
2020-01-27 14:00:00,196.99,197.02,196.5,196.5,10439.0,185.7176,185.7458,185.2556,185.2556,10439.0
2020-01-27 14:05:00,196.46,196.75,196.38,196.74,12118.0,185.2179,185.4913,185.1425,185.4819,12118.0
2020-01-27 14:10:00,196.72,196.87,196.68,196.74,4043.0,185.463,185.6044,185.4253,185.4819,4043.0
2020-01-27 14:15:00,196.81,197.02,196.81,197.0,4349.0,185.5479,185.7458,185.5479,185.727,4349.0
2020-01-27 14:20:00,197.01,197.01,196.79,196.92,5440.0,185.7364,185.7364,185.529,185.6516,5440.0
2020-01-27 14:25:00,196.92,197.05,196.92,197.03,5066.0,185.6516,185.7741,185.6516,185.7553,5066.0
2020-01-27 14:30:00,197.12,197.14,196.98,197.07,5642.0,185.8401,185.859,185.7081,185.793,5642.0
2020-01-27 14:35:00,197.06,197.06,196.83,196.86,3725.0,185.7836,185.7836,185.5667,185.595,3725.0
2020-01-27 14:40:00,196.89,196.94,196.68,196.88,6355.0,185.6233,185.6704,185.4253,185.6139,6355.0
2020-01-27 14:45:00,196.86,196.86,196.57,196.6,4044.0,185.595,185.595,185.3216,185.3499,4044.0
2020-01-27 14:50:00,196.55,196.7,196.44,196.5,5569.0,185.3027,185.4442,185.199,185.2556,5569.0
2020-01-27 14:55:00,196.53,196.75,196.53,196.71,6148.0,185.2839,185.4913,185.2839,185.4536,6148.0
2020-01-27 15:00:00,196.7,196.76,196.64,196.67,4133.0,185.4442,185.5007,185.3876,185.4159,4133.0
2020-01-27 15:05:00,196.67,196.83,196.66,196.78,7372.0,185.4159,185.5667,185.4064,185.5196,7372.0
2020-01-27 15:10:00,196.77,196.77,196.53,196.71,4698.0,185.5102,185.5102,185.2839,185.4536,4698.0
2020-01-27 15:15:00,196.73,196.9,196.73,196.84,5331.0,185.4724,185.6327,185.4724,185.5761,5331.0
2020-01-27 15:20:00,196.85,197.02,196.85,196.95,8668.0,185.5856,185.7458,185.5856,185.6799,8668.0
2020-01-27 15:25:00,196.97,196.98,196.77,196.86,15067.0,185.6987,185.7081,185.5102,185.595,15067.0
2020-01-27 15:30:00,196.81,196.81,196.62,196.62,6389.0,185.5479,185.5479,185.3687,185.3687,6389.0
2020-01-27 15:35:00,196.67,196.81,196.52,196.74,10581.0,185.4159,185.5479,185.2745,185.4819,10581.0
2020-01-27 15:40:00,196.76,196.9,196.72,196.85,8768.0,185.5007,185.6327,185.463,185.5856,8768.0
2020-01-27 15:45:00,196.87,197.02,196.65,196.66,14601.0,185.6044,185.7458,185.397,185.4064,14601.0
2020-01-27 15:50:00,196.63,196.7,196.54,196.59,24948.0,185.3782,185.4442,185.2933,185.3405,24948.0
2020-01-27 15:55:00,196.59,196.83,196.59,196.72,85292.0,185.3405,185.5667,185.3405,185.463,85292.0
2020-01-28 09:30:00,196.89,197.64,196.81,196.81,30873.0,185.6233,186.3304,185.5479,185.5479,30873.0
2020-01-28 09:35:00,196.23,196.58,196.23,196.4,3000.0,185.0011,185.331,185.0011,185.1613,3000.0
2020-01-28 09:40:00,196.43,196.63,196.23,196.25,2961.0,185.1896,185.3782,185.0011,185.0199,2961.0
2020-01-28 09:45:00,196.42,196.62,196.24,196.24,19250.0,185.1802,185.3687,185.0105,185.0105,19250.0
2020-01-28 09:50:00,196.26,196.71,196.25,196.7,4279.0,185.0293,185.4536,185.0199,185.4442,4279.0
2020-01-28 09:55:00,196.62,196.76,196.4,196.6,7633.0,185.3687,185.5007,185.1613,185.3499,7633.0
2020-01-28 10:00:00,196.6,196.71,196.16,196.44,7866.0,185.3499,185.4536,184.9351,185.199,7866.0
2020-01-28 10:05:00,196.49,197.0,196.49,197.0,3529.0,185.2462,185.727,185.2462,185.727,3529.0
2020-01-28 10:10:00,196.95,197.05,196.79,196.86,9100.0,185.6799,185.7741,185.529,185.595,9100.0
2020-01-28 10:15:00,196.99,196.99,196.85,196.93,2600.0,185.7176,185.7176,185.5856,185.661,2600.0
2020-01-28 10:20:00,196.99,197.4,196.99,197.4,3911.0,185.7176,186.1041,185.7176,186.1041,3911.0
2020-01-28 10:25:00,197.46,197.67,197.29,197.44,19605.0,186.1607,186.3587,186.0004,186.1418,19605.0
2020-01-28 10:30:00,197.47,197.57,197.16,197.29,4892.0,186.1701,186.2644,185.8778,186.0004,4892.0
2020-01-28 10:35:00,197.25,197.34,197.24,197.29,1821.0,185.9627,186.0475,185.9533,186.0004,1821.0
2020-01-28 10:40:00,197.35,197.55,197.35,197.54,3636.0,186.057,186.2455,186.057,186.2361,3636.0
2020-01-28 10:45:00,197.56,197.73,197.56,197.73,3076.0,186.2549,186.4152,186.2549,186.4152,3076.0
2020-01-28 10:50:00,197.73,198.17,197.73,198.12,8141.0,186.4152,186.83,186.4152,186.7829,8141.0
2020-01-28 10:55:00,198.17,198.57,198.17,198.43,12590.0,186.83,187.2072,186.83,187.0752,12590.0
2020-01-28 11:00:00,198.43,198.49,198.11,198.27,10701.0,187.0752,187.1317,186.7735,186.9243,10701.0
2020-01-28 11:05:00,198.12,198.22,197.97,197.98,3661.0,186.7829,186.8772,186.6415,186.6509,3661.0
2020-01-28 11:10:00,197.93,198.01,197.82,197.89,4143.0,186.6038,186.6792,186.5001,186.5661,4143.0
2020-01-28 11:15:00,197.85,197.9,197.75,197.75,5434.0,186.5284,186.5755,186.4341,186.4341,5434.0
2020-01-28 11:20:00,197.73,197.85,197.73,197.82,4130.0,186.4152,186.5284,186.4152,186.5001,4130.0
2020-01-28 11:25:00,197.79,197.87,197.62,197.66,4221.0,186.4718,186.5472,186.3115,186.3492,4221.0
2020-01-28 11:30:00,197.7,197.82,197.7,197.74,5428.0,186.3869,186.5001,186.3869,186.4246,5428.0
2020-01-28 11:35:00,197.67,197.74,197.59,197.63,3693.0,186.3587,186.4246,186.2832,186.3209,3693.0
2020-01-28 11:40:00,197.63,197.69,197.6,197.63,1840.0,186.3209,186.3775,186.2927,186.3209,1840.0
2020-01-28 11:45:00,197.7,197.7,197.53,197.62,2959.0,186.3869,186.3869,186.2267,186.3115,2959.0
2020-01-28 11:50:00,197.63,197.89,197.56,197.89,3013.0,186.3209,186.5661,186.2549,186.5661,3013.0
2020-01-28 11:55:00,197.9,198.08,197.86,197.92,5236.0,186.5755,186.7452,186.5378,186.5943,5236.0
2020-01-28 12:00:00,197.92,198.04,197.91,198.02,3312.0,186.5943,186.7075,186.5849,186.6886,3312.0
2020-01-28 12:05:00,198.03,198.05,197.9,197.99,6530.0,186.6981,186.7169,186.5755,186.6603,6530.0
2020-01-28 12:10:00,197.99,198.04,197.97,198.0,1717.0,186.6603,186.7075,186.6415,186.6698,1717.0
2020-01-28 12:15:00,198.11,198.28,198.07,198.2,8950.0,186.7735,186.9337,186.7358,186.8583,8950.0
2020-01-28 12:20:00,198.2,198.2,198.08,198.18,3307.0,186.8583,186.8583,186.7452,186.8395,3307.0
2020-01-28 12:25:00,198.17,198.25,198.16,198.21,4055.0,186.83,186.9055,186.8206,186.8678,4055.0
2020-01-28 12:30:00,198.21,198.24,198.14,198.17,2523.0,186.8678,186.896,186.8018,186.83,2523.0
2020-01-28 12:35:00,198.17,198.31,198.13,198.31,2127.0,186.83,186.962,186.7923,186.962,2127.0
2020-01-28 12:40:00,198.29,198.41,198.18,198.18,8300.0,186.9432,187.0563,186.8395,186.8395,8300.0
2020-01-28 12:45:00,198.22,198.22,198.1,198.15,1100.0,186.8772,186.8772,186.764,186.8112,1100.0
2020-01-28 12:50:00,198.11,198.13,198.08,198.08,700.0,186.7735,186.7923,186.7452,186.7452,700.0
2020-01-28 12:55:00,198.03,198.09,197.94,198.09,3000.0,186.6981,186.7546,186.6132,186.7546,3000.0
2020-01-28 13:00:00,198.02,198.02,197.91,197.91,1100.0,186.6886,186.6886,186.5849,186.5849,1100.0
2020-01-28 13:05:00,197.86,197.89,197.75,197.75,3082.0,186.5378,186.5661,186.4341,186.4341,3082.0
2020-01-28 13:10:00,197.73,197.91,197.72,197.91,1505.0,186.4152,186.5849,186.4058,186.5849,1505.0
2020-01-28 13:15:00,197.88,197.95,197.88,197.94,4285.0,186.5566,186.6226,186.5566,186.6132,4285.0
2020-01-28 13:20:00,197.91,197.91,197.76,197.81,2456.0,186.5849,186.5849,186.4435,186.4906,2456.0
2020-01-28 13:25:00,197.81,197.81,197.72,197.77,2005.0,186.4906,186.4906,186.4058,186.4529,2005.0
2020-01-28 13:30:00,197.73,197.75,197.65,197.69,3001.0,186.4152,186.4341,186.3398,186.3775,3001.0
2020-01-28 13:35:00,197.67,197.68,197.35,197.47,9263.0,186.3587,186.3681,186.057,186.1701,9263.0
2020-01-28 13:40:00,197.53,197.6,197.47,197.56,1922.0,186.2267,186.2927,186.1701,186.2549,1922.0
2020-01-28 13:45:00,197.52,197.71,197.52,197.69,3000.0,186.2172,186.3964,186.2172,186.3775,3000.0
2020-01-28 13:50:00,197.73,197.93,197.73,197.93,1981.0,186.4152,186.6038,186.4152,186.6038,1981.0
2020-01-28 13:55:00,197.91,197.99,197.88,197.9,5954.0,186.5849,186.6603,186.5566,186.5755,5954.0
2020-01-28 14:00:00,197.85,197.88,197.82,197.86,2475.0,186.5284,186.5566,186.5001,186.5378,2475.0
2020-01-28 14:05:00,197.85,197.9,197.78,197.86,4965.0,186.5284,186.5755,186.4624,186.5378,4965.0
2020-01-28 14:10:00,197.89,198.05,197.89,198.05,2821.0,186.5661,186.7169,186.5661,186.7169,2821.0
2020-01-28 14:15:00,198.03,198.2,198.03,198.16,2035.0,186.6981,186.8583,186.6981,186.8206,2035.0
2020-01-28 14:20:00,198.16,198.36,198.15,198.28,3260.0,186.8206,187.0092,186.8112,186.9337,3260.0
2020-01-28 14:25:00,198.3,198.39,198.26,198.39,2539.0,186.9526,187.0375,186.9149,187.0375,2539.0
2020-01-28 14:30:00,198.41,198.41,198.24,198.32,5585.0,187.0563,187.0563,186.896,186.9715,5585.0
2020-01-28 14:35:00,198.36,198.58,198.35,198.58,2300.0,187.0092,187.2166,186.9997,187.2166,2300.0
2020-01-28 14:40:00,198.58,198.71,198.55,198.7,2372.0,187.2166,187.3391,187.1883,187.3297,2372.0
2020-01-28 14:45:00,198.78,198.87,198.73,198.74,5246.0,187.4051,187.49,187.358,187.3674,5246.0
2020-01-28 14:50:00,198.68,198.74,198.43,198.43,4370.0,187.3109,187.3674,187.0752,187.0752,4370.0
2020-01-28 14:55:00,198.47,198.55,198.43,198.44,4184.0,187.1129,187.1883,187.0752,187.0846,4184.0
2020-01-28 15:00:00,198.37,198.42,198.31,198.35,3109.0,187.0186,187.0657,186.962,186.9997,3109.0
2020-01-28 15:05:00,198.33,198.39,198.28,198.33,4857.0,186.9809,187.0375,186.9337,186.9809,4857.0
2020-01-28 15:10:00,198.4,198.44,198.34,198.44,1752.0,187.0469,187.0846,186.9903,187.0846,1752.0
2020-01-28 15:15:00,198.46,198.46,198.28,198.41,4998.0,187.1034,187.1034,186.9337,187.0563,4998.0
2020-01-28 15:20:00,198.38,198.52,198.35,198.46,6983.0,187.028,187.16,186.9997,187.1034,6983.0
2020-01-28 15:25:00,198.46,198.47,198.34,198.47,5018.0,187.1034,187.1129,186.9903,187.1129,5018.0
2020-01-28 15:30:00,198.47,198.5,198.35,198.45,8603.0,187.1129,187.1412,186.9997,187.094,8603.0
2020-01-28 15:35:00,198.45,198.49,198.23,198.23,10103.0,187.094,187.1317,186.8866,186.8866,10103.0
2020-01-28 15:40:00,198.18,198.31,198.12,198.31,8676.0,186.8395,186.962,186.7829,186.962,8676.0
2020-01-28 15:45:00,198.29,198.61,198.29,198.43,14209.0,186.9432,187.2449,186.9432,187.0752,14209.0
2020-01-28 15:50:00,198.41,198.5,198.26,198.3,17645.0,187.0563,187.1412,186.9149,186.9526,17645.0
2020-01-28 15:55:00,198.32,198.49,198.15,198.19,36517.0,186.9715,187.1317,186.8112,186.8489,36517.0
2020-01-29 09:30:00,199.0,199.67,198.39,199.6,19228.0,187.6125,188.2442,187.0375,188.1782,19228.0
2020-01-29 09:35:00,199.31,199.36,198.99,199.1,3440.0,187.9048,187.9519,187.6031,187.7068,3440.0
2020-01-29 09:40:00,199.11,199.27,199.11,199.26,8050.0,187.7163,187.8671,187.7163,187.8577,8050.0
2020-01-29 09:45:00,199.26,199.29,198.81,198.83,2828.0,187.8577,187.8859,187.4334,187.4523,2828.0
2020-01-29 09:50:00,198.79,199.21,198.79,199.21,3300.0,187.4146,187.8105,187.4146,187.8105,3300.0
2020-01-29 09:55:00,199.21,199.57,199.1,199.57,7379.0,187.8105,188.1499,187.7068,188.1499,7379.0
2020-01-29 10:00:00,199.52,199.52,198.85,199.01,10598.0,188.1028,188.1028,187.4711,187.622,10598.0
2020-01-29 10:05:00,199.0,199.12,198.76,198.76,9801.0,187.6125,187.7257,187.3863,187.3863,9801.0
2020-01-29 10:10:00,198.85,199.11,198.85,199.07,3281.0,187.4711,187.7163,187.4711,187.6785,3281.0
2020-01-29 10:15:00,198.94,199.15,198.9,199.06,4979.0,187.556,187.754,187.5183,187.6691,4979.0
2020-01-29 10:20:00,198.9,199.04,198.89,199.01,3690.0,187.5183,187.6503,187.5088,187.622,3690.0
2020-01-29 10:25:00,198.93,199.07,198.93,198.96,1503.0,187.5466,187.6785,187.5466,187.5748,1503.0
2020-01-29 10:30:00,198.89,199.03,198.88,198.95,1247.0,187.5088,187.6408,187.4994,187.5654,1247.0
2020-01-29 10:35:00,199.02,199.04,198.75,198.84,3580.0,187.6314,187.6503,187.3769,187.4617,3580.0
2020-01-29 10:40:00,198.81,198.88,198.7,198.76,11276.0,187.4334,187.4994,187.3297,187.3863,11276.0
2020-01-29 10:45:00,198.68,198.92,198.68,198.92,1360.0,187.3109,187.5371,187.3109,187.5371,1360.0
2020-01-29 10:50:00,198.96,199.05,198.88,199.05,3217.0,187.5748,187.6597,187.4994,187.6597,3217.0
2020-01-29 10:55:00,199.01,199.35,199.01,199.27,4059.0,187.622,187.9425,187.622,187.8671,4059.0
2020-01-29 11:00:00,199.27,199.49,199.2,199.46,3270.0,187.8671,188.0745,187.8011,188.0462,3270.0
2020-01-29 11:05:00,199.45,199.49,199.35,199.41,1583.0,188.0368,188.0745,187.9425,187.9991,1583.0
2020-01-29 11:10:00,199.44,199.49,199.38,199.45,3015.0,188.0274,188.0745,187.9708,188.0368,3015.0
2020-01-29 11:15:00,199.43,199.48,199.29,199.32,2060.0,188.0179,188.0651,187.8859,187.9142,2060.0
2020-01-29 11:20:00,199.36,199.42,199.35,199.42,2589.0,187.9519,188.0085,187.9425,188.0085,2589.0
2020-01-29 11:25:00,199.41,199.46,199.37,199.38,2500.0,187.9991,188.0462,187.9614,187.9708,2500.0
2020-01-29 11:30:00,199.31,199.39,199.24,199.26,1200.0,187.9048,187.9802,187.8388,187.8577,1200.0
2020-01-29 11:35:00,199.28,199.29,199.09,199.11,2102.0,187.8765,187.8859,187.6974,187.7163,2102.0
2020-01-29 11:40:00,199.16,199.16,199.11,199.14,700.0,187.7634,187.7634,187.7163,187.7445,700.0
2020-01-29 11:45:00,199.12,199.26,199.12,199.18,1873.0,187.7257,187.8577,187.7257,187.7822,1873.0
2020-01-29 11:50:00,199.06,199.16,199.06,199.16,825.0,187.6691,187.7634,187.6691,187.7634,825.0
2020-01-29 11:55:00,199.15,199.31,199.14,199.31,1000.0,187.754,187.9048,187.7445,187.9048,1000.0
2020-01-29 12:00:00,199.29,199.31,199.19,199.24,1209.0,187.8859,187.9048,187.7917,187.8388,1209.0
2020-01-29 12:05:00,199.2,199.22,199.14,199.21,3794.0,187.8011,187.82,187.7445,187.8105,3794.0
2020-01-29 12:10:00,199.18,199.18,199.09,199.15,2991.0,187.7822,187.7822,187.6974,187.754,2991.0
2020-01-29 12:15:00,199.16,199.18,199.02,199.02,3348.0,187.7634,187.7822,187.6314,187.6314,3348.0
2020-01-29 12:20:00,199.02,199.15,198.84,198.9,3087.0,187.6314,187.754,187.4617,187.5183,3087.0
2020-01-29 12:25:00,198.9,198.92,198.87,198.9,600.0,187.5183,187.5371,187.49,187.5183,600.0
2020-01-29 12:30:00,198.9,198.91,198.82,198.85,1531.0,187.5183,187.5277,187.4428,187.4711,1531.0
2020-01-29 12:35:00,198.87,198.91,198.85,198.87,700.0,187.49,187.5277,187.4711,187.49,700.0
2020-01-29 12:40:00,198.83,198.83,198.71,198.8,4495.0,187.4523,187.4523,187.3391,187.424,4495.0
2020-01-29 12:45:00,198.81,198.92,198.81,198.92,982.0,187.4334,187.5371,187.4334,187.5371,982.0
2020-01-29 12:50:00,198.9,199.02,198.89,199.02,1547.0,187.5183,187.6314,187.5088,187.6314,1547.0
2020-01-29 12:55:00,199.02,199.02,198.8,198.89,9432.0,187.6314,187.6314,187.424,187.5088,9432.0
2020-01-29 13:00:00,198.84,198.91,198.77,198.77,1215.0,187.4617,187.5277,187.3957,187.3957,1215.0
2020-01-29 13:05:00,198.75,198.75,198.56,198.56,3049.0,187.3769,187.3769,187.1977,187.1977,3049.0
2020-01-29 13:10:00,198.53,198.62,198.47,198.55,5500.0,187.1694,187.2543,187.1129,187.1883,5500.0
2020-01-29 13:15:00,198.52,198.69,198.5,198.54,5583.0,187.16,187.3203,187.1412,187.1789,5583.0
2020-01-29 13:20:00,198.54,198.62,198.51,198.62,745.0,187.1789,187.2543,187.1506,187.2543,745.0
2020-01-29 13:25:00,198.6,198.62,198.5,198.6,1306.0,187.2354,187.2543,187.1412,187.2354,1306.0
2020-01-29 13:30:00,198.63,198.68,198.59,198.65,900.0,187.2637,187.3109,187.226,187.2826,900.0
2020-01-29 13:35:00,198.61,198.78,198.61,198.78,1344.0,187.2449,187.4051,187.2449,187.4051,1344.0
2020-01-29 13:40:00,198.75,198.83,198.67,198.67,6859.0,187.3769,187.4523,187.3014,187.3014,6859.0
2020-01-29 13:45:00,198.7,198.76,198.49,198.63,3376.0,187.3297,187.3863,187.1317,187.2637,3376.0
2020-01-29 13:50:00,198.64,198.85,198.61,198.85,4480.0,187.2731,187.4711,187.2449,187.4711,4480.0
2020-01-29 13:55:00,198.81,198.82,198.62,198.64,1989.0,187.4334,187.4428,187.2543,187.2731,1989.0
2020-01-29 14:00:00,198.68,198.96,198.51,198.88,5039.0,187.3109,187.5748,187.1506,187.4994,5039.0
2020-01-29 14:05:00,198.87,198.87,198.74,198.74,2611.0,187.49,187.49,187.3674,187.3674,2611.0
2020-01-29 14:10:00,198.64,198.64,198.45,198.45,507.0,187.2731,187.2731,187.094,187.094,507.0
2020-01-29 14:15:00,198.4,198.57,198.4,198.57,1200.0,187.0469,187.2072,187.0469,187.2072,1200.0
2020-01-29 14:20:00,198.49,198.49,198.46,198.49,700.0,187.1317,187.1317,187.1034,187.1317,700.0
2020-01-29 14:25:00,198.53,198.56,198.46,198.53,1478.0,187.1694,187.1977,187.1034,187.1694,1478.0
2020-01-29 14:30:00,198.47,198.58,198.45,198.55,1432.0,187.1129,187.2166,187.094,187.1883,1432.0
2020-01-29 14:35:00,198.51,198.65,198.44,198.62,8244.0,187.1506,187.2826,187.0846,187.2543,8244.0
2020-01-29 14:40:00,198.64,198.65,198.45,198.58,3204.0,187.2731,187.2826,187.094,187.2166,3204.0
2020-01-29 14:45:00,198.5,198.57,198.49,198.57,1226.0,187.1412,187.2072,187.1317,187.2072,1226.0
2020-01-29 14:50:00,198.57,198.62,198.49,198.51,1200.0,187.2072,187.2543,187.1317,187.1506,1200.0
2020-01-29 14:55:00,198.55,198.56,198.45,198.49,2019.0,187.1883,187.1977,187.094,187.1317,2019.0
2020-01-29 15:00:00,198.44,198.54,198.24,198.25,3492.0,187.0846,187.1789,186.896,186.9055,3492.0
2020-01-29 15:05:00,198.32,198.42,198.23,198.32,2684.0,186.9715,187.0657,186.8866,186.9715,2684.0
2020-01-29 15:10:00,198.42,198.42,197.97,197.97,3547.0,187.0657,187.0657,186.6415,186.6415,3547.0
2020-01-29 15:15:00,198.02,198.12,197.98,198.1,2200.0,186.6886,186.7829,186.6509,186.764,2200.0
2020-01-29 15:20:00,198.05,198.14,197.95,198.14,4332.0,186.7169,186.8018,186.6226,186.8018,4332.0
2020-01-29 15:25:00,198.23,198.29,198.2,198.29,1019.0,186.8866,186.9432,186.8583,186.9432,1019.0
2020-01-29 15:30:00,198.26,198.4,198.23,198.33,4717.0,186.9149,187.0469,186.8866,186.9809,4717.0
2020-01-29 15:35:00,198.32,198.35,198.08,198.16,3651.0,186.9715,186.9997,186.7452,186.8206,3651.0
2020-01-29 15:40:00,198.14,198.14,197.93,198.02,4563.0,186.8018,186.8018,186.6038,186.6886,4563.0
2020-01-29 15:45:00,197.96,198.24,197.95,198.12,8241.0,186.6321,186.896,186.6226,186.7829,8241.0
2020-01-29 15:50:00,198.09,198.1,197.84,197.88,14392.0,186.7546,186.764,186.5189,186.5566,14392.0
2020-01-29 15:55:00,197.92,198.0,197.71,197.77,36723.0,186.5943,186.6698,186.3964,186.4529,36723.0
2020-01-30 09:30:00,197.6,197.88,196.91,197.39,27852.0,186.2927,186.5566,185.6421,186.0947,27852.0
2020-01-30 09:35:00,197.57,197.75,197.01,197.38,3920.0,186.2644,186.4341,185.7364,186.0852,3920.0
2020-01-30 09:40:00,197.37,197.47,196.9,197.07,8212.0,186.0758,186.1701,185.6327,185.793,8212.0
2020-01-30 09:45:00,197.12,197.31,196.94,197.07,2647.0,185.8401,186.0193,185.6704,185.793,2647.0
2020-01-30 09:50:00,196.96,197.51,196.96,197.4,5102.0,185.6893,186.2078,185.6893,186.1041,5102.0
2020-01-30 09:55:00,197.44,197.73,197.42,197.59,9688.0,186.1418,186.4152,186.123,186.2832,9688.0
2020-01-30 10:00:00,197.58,197.64,197.32,197.45,8912.0,186.2738,186.3304,186.0287,186.1512,8912.0
2020-01-30 10:05:00,197.47,197.68,197.38,197.59,8388.0,186.1701,186.3681,186.0852,186.2832,8388.0
2020-01-30 10:10:00,197.5,197.5,197.1,197.15,3504.0,186.1984,186.1984,185.8213,185.8684,3504.0
2020-01-30 10:15:00,197.18,197.18,196.92,196.98,3931.0,185.8967,185.8967,185.6516,185.7081,3931.0
2020-01-30 10:20:00,196.98,197.2,196.97,197.06,5832.0,185.7081,185.9155,185.6987,185.7836,5832.0
2020-01-30 10:25:00,197.0,197.09,196.96,197.07,4422.0,185.727,185.8118,185.6893,185.793,4422.0
2020-01-30 10:30:00,197.05,197.09,196.88,196.95,10203.0,185.7741,185.8118,185.6139,185.6799,10203.0
2020-01-30 10:35:00,196.9,196.91,196.75,196.76,1823.0,185.6327,185.6421,185.4913,185.5007,1823.0
2020-01-30 10:40:00,196.71,196.73,196.33,196.42,2101.0,185.4536,185.4724,185.0953,185.1802,2101.0
2020-01-30 10:45:00,196.29,196.55,196.27,196.55,2758.0,185.0576,185.3027,185.0388,185.3027,2758.0
2020-01-30 10:50:00,196.63,196.75,196.58,196.68,2200.0,185.3782,185.4913,185.331,185.4253,2200.0
2020-01-30 10:55:00,196.68,196.9,196.6,196.83,1520.0,185.4253,185.6327,185.3499,185.5667,1520.0
2020-01-30 11:00:00,196.83,197.08,196.83,196.91,2816.0,185.5667,185.8024,185.5667,185.6421,2816.0
2020-01-30 11:05:00,196.91,197.01,196.87,196.87,3030.0,185.6421,185.7364,185.6044,185.6044,3030.0
2020-01-30 11:10:00,196.96,197.18,196.93,197.18,3177.0,185.6893,185.8967,185.661,185.8967,3177.0
2020-01-30 11:15:00,197.18,197.18,196.99,197.12,4530.0,185.8967,185.8967,185.7176,185.8401,4530.0
2020-01-30 11:20:00,197.08,197.13,197.03,197.13,1772.0,185.8024,185.8496,185.7553,185.8496,1772.0
2020-01-30 11:25:00,197.25,197.42,197.21,197.33,3100.0,185.9627,186.123,185.925,186.0381,3100.0
2020-01-30 11:30:00,197.42,197.5,197.39,197.47,4732.0,186.123,186.1984,186.0947,186.1701,4732.0
2020-01-30 11:35:00,197.49,197.64,197.48,197.56,2095.0,186.189,186.3304,186.1795,186.2549,2095.0
2020-01-30 11:40:00,197.56,197.75,197.54,197.75,4218.0,186.2549,186.4341,186.2361,186.4341,4218.0
2020-01-30 11:45:00,197.75,197.87,197.74,197.87,1600.0,186.4341,186.5472,186.4246,186.5472,1600.0
2020-01-30 11:50:00,197.93,198.09,197.92,198.07,5067.0,186.6038,186.7546,186.5943,186.7358,5067.0
2020-01-30 11:55:00,198.07,198.07,197.91,197.92,3400.0,186.7358,186.7358,186.5849,186.5943,3400.0
2020-01-30 12:00:00,197.83,197.94,197.72,197.94,5260.0,186.5095,186.6132,186.4058,186.6132,5260.0
2020-01-30 12:05:00,197.96,198.07,197.89,197.89,3354.0,186.6321,186.7358,186.5661,186.5661,3354.0
2020-01-30 12:10:00,197.9,197.92,197.84,197.91,1400.0,186.5755,186.5943,186.5189,186.5849,1400.0
2020-01-30 12:15:00,197.9,197.9,197.71,197.87,5330.0,186.5755,186.5755,186.3964,186.5472,5330.0
2020-01-30 12:20:00,197.86,197.95,197.8,197.91,3066.0,186.5378,186.6226,186.4812,186.5849,3066.0
2020-01-30 12:25:00,197.93,197.94,197.77,197.8,1553.0,186.6038,186.6132,186.4529,186.4812,1553.0
2020-01-30 12:30:00,197.74,197.78,197.43,197.5,3593.0,186.4246,186.4624,186.1324,186.1984,3593.0
2020-01-30 12:35:00,197.28,197.28,197.18,197.24,2200.0,185.991,185.991,185.8967,185.9533,2200.0
2020-01-30 12:40:00,197.31,197.31,197.2,197.2,825.0,186.0193,186.0193,185.9155,185.9155,825.0
2020-01-30 12:45:00,197.02,197.08,197.02,197.07,700.0,185.7458,185.8024,185.7458,185.793,700.0
2020-01-30 12:50:00,197.03,197.24,197.02,197.08,1610.0,185.7553,185.9533,185.7458,185.8024,1610.0
2020-01-30 12:55:00,197.08,197.16,197.03,197.1,1675.0,185.8024,185.8778,185.7553,185.8213,1675.0
2020-01-30 13:00:00,197.17,197.24,197.11,197.15,1801.0,185.8873,185.9533,185.8307,185.8684,1801.0
2020-01-30 13:05:00,197.17,197.17,196.97,197.0,2141.0,185.8873,185.8873,185.6987,185.727,2141.0
2020-01-30 13:10:00,196.94,197.08,196.94,197.06,3535.0,185.6704,185.8024,185.6704,185.7836,3535.0
2020-01-30 13:15:00,197.08,197.15,197.01,197.01,2231.0,185.8024,185.8684,185.7364,185.7364,2231.0
2020-01-30 13:20:00,197.03,197.07,196.91,196.94,2100.0,185.7553,185.793,185.6421,185.6704,2100.0
2020-01-30 13:25:00,196.95,197.03,196.85,196.88,1686.0,185.6799,185.7553,185.5856,185.6139,1686.0
2020-01-30 13:30:00,196.91,197.06,196.83,196.92,3089.0,185.6421,185.7836,185.5667,185.6516,3089.0
2020-01-30 13:35:00,196.93,197.06,196.9,197.03,5679.0,185.661,185.7836,185.6327,185.7553,5679.0
2020-01-30 13:40:00,196.99,197.14,196.99,197.13,1307.0,185.7176,185.859,185.7176,185.8496,1307.0
2020-01-30 13:45:00,197.17,197.21,197.05,197.11,2400.0,185.8873,185.925,185.7741,185.8307,2400.0
2020-01-30 13:50:00,197.01,197.09,197.0,197.06,1599.0,185.7364,185.8118,185.727,185.7836,1599.0
2020-01-30 13:55:00,197.08,197.09,196.89,197.0,2933.0,185.8024,185.8118,185.6233,185.727,2933.0
2020-01-30 14:00:00,196.98,197.07,196.92,196.98,4410.0,185.7081,185.793,185.6516,185.7081,4410.0
2020-01-30 14:05:00,196.97,196.97,196.87,196.91,2100.0,185.6987,185.6987,185.6044,185.6421,2100.0
2020-01-30 14:10:00,197.0,197.14,197.0,197.11,1909.0,185.727,185.859,185.727,185.8307,1909.0
2020-01-30 14:15:00,197.17,197.28,197.15,197.26,3523.0,185.8873,185.991,185.8684,185.9721,3523.0
2020-01-30 14:20:00,197.34,197.35,197.3,197.32,2030.0,186.0475,186.057,186.0098,186.0287,2030.0
2020-01-30 14:25:00,197.35,197.35,197.25,197.26,1467.0,186.057,186.057,185.9627,185.9721,1467.0
2020-01-30 14:30:00,197.24,197.29,197.2,197.28,2621.0,185.9533,186.0004,185.9155,185.991,2621.0
2020-01-30 14:35:00,197.23,197.33,197.18,197.33,2220.0,185.9438,186.0381,185.8967,186.0381,2220.0
2020-01-30 14:40:00,197.34,197.83,197.27,197.33,6113.0,186.0475,186.5095,185.9815,186.0381,6113.0
2020-01-30 14:45:00,197.38,197.89,197.36,197.85,2614.0,186.0852,186.5661,186.0664,186.5284,2614.0
2020-01-30 14:50:00,197.87,197.87,197.64,197.84,2815.0,186.5472,186.5472,186.3304,186.5189,2815.0
2020-01-30 14:55:00,197.94,198.34,197.92,198.11,9410.0,186.6132,186.9903,186.5943,186.7735,9410.0
2020-01-30 15:00:00,198.24,198.69,198.24,198.69,6097.0,186.896,187.3203,186.896,187.3203,6097.0
2020-01-30 15:05:00,198.68,198.68,198.24,198.24,5356.0,187.3109,187.3109,186.896,186.896,5356.0
2020-01-30 15:10:00,198.17,198.18,197.91,198.12,4655.0,186.83,186.8395,186.5849,186.7829,4655.0
2020-01-30 15:15:00,198.06,198.33,197.87,198.31,5803.0,186.7263,186.9809,186.5472,186.962,5803.0
2020-01-30 15:20:00,198.34,198.55,198.3,198.53,4450.0,186.9903,187.1883,186.9526,187.1694,4450.0
2020-01-30 15:25:00,198.52,198.54,198.35,198.43,4639.0,187.16,187.1789,186.9997,187.0752,4639.0
2020-01-30 15:30:00,198.45,198.72,198.42,198.66,4342.0,187.094,187.3486,187.0657,187.292,4342.0
2020-01-30 15:35:00,198.72,198.85,198.62,198.77,4478.0,187.3486,187.4711,187.2543,187.3957,4478.0
2020-01-30 15:40:00,198.77,199.04,198.76,198.97,10291.0,187.3957,187.6503,187.3863,187.5843,10291.0
2020-01-30 15:45:00,198.99,199.26,198.98,199.26,11617.0,187.6031,187.8577,187.5937,187.8577,11617.0
2020-01-30 15:50:00,199.15,199.63,199.14,199.4,16411.0,187.754,188.2065,187.7445,187.9897,16411.0
2020-01-30 15:55:00,199.41,199.68,199.36,199.47,48284.0,187.9991,188.2536,187.9519,188.0556,48284.0
2020-01-31 09:30:00,198.27,199.25,198.16,198.7,23443.0,186.9243,187.8482,186.8206,187.3297,23443.0
2020-01-31 09:35:00,198.62,198.88,198.61,198.87,2973.0,187.2543,187.4994,187.2449,187.49,2973.0
2020-01-31 09:40:00,198.84,199.04,198.53,198.53,3026.0,187.4617,187.6503,187.1694,187.1694,3026.0
2020-01-31 09:45:00,198.4,198.55,198.1,198.1,3905.0,187.0469,187.1883,186.764,186.764,3905.0
2020-01-31 09:50:00,198.17,198.31,197.97,198.13,5070.0,186.83,186.962,186.6415,186.7923,5070.0
2020-01-31 09:55:00,198.2,198.44,198.02,198.27,2649.0,186.8583,187.0846,186.6886,186.9243,2649.0
2020-01-31 10:00:00,198.24,198.33,197.89,197.94,3970.0,186.896,186.9809,186.5661,186.6132,3970.0
2020-01-31 10:05:00,198.02,198.09,197.32,197.32,3440.0,186.6886,186.7546,186.0287,186.0287,3440.0
2020-01-31 10:10:00,197.29,197.49,197.28,197.35,3757.0,186.0004,186.189,185.991,186.057,3757.0
2020-01-31 10:15:00,197.34,197.49,197.29,197.45,3120.0,186.0475,186.189,186.0004,186.1512,3120.0
2020-01-31 10:20:00,197.44,197.85,197.44,197.81,17718.0,186.1418,186.5284,186.1418,186.4906,17718.0
2020-01-31 10:25:00,197.82,197.93,197.47,197.47,4100.0,186.5001,186.6038,186.1701,186.1701,4100.0
2020-01-31 10:30:00,197.61,197.67,197.45,197.55,5829.0,186.3021,186.3587,186.1512,186.2455,5829.0
2020-01-31 10:35:00,197.48,197.57,197.23,197.24,2766.0,186.1795,186.2644,185.9438,185.9533,2766.0
2020-01-31 10:40:00,197.28,197.53,197.28,197.3,5998.0,185.991,186.2267,185.991,186.0098,5998.0
2020-01-31 10:45:00,197.36,197.38,197.09,197.25,4482.0,186.0664,186.0852,185.8118,185.9627,4482.0
2020-01-31 10:50:00,197.17,197.33,197.01,197.33,2549.0,185.8873,186.0381,185.7364,186.0381,2549.0
2020-01-31 10:55:00,197.36,197.36,197.07,197.21,1500.0,186.0664,186.0664,185.793,185.925,1500.0
2020-01-31 11:00:00,197.22,197.22,197.04,197.09,2400.0,185.9344,185.9344,185.7647,185.8118,2400.0
2020-01-31 11:05:00,197.16,197.16,196.82,196.87,3756.0,185.8778,185.8778,185.5573,185.6044,3756.0
2020-01-31 11:10:00,196.89,197.12,196.78,196.79,2741.0,185.6233,185.8401,185.5196,185.529,2741.0
2020-01-31 11:15:00,196.64,197.08,196.49,197.08,1996.0,185.3876,185.8024,185.2462,185.8024,1996.0
2020-01-31 11:20:00,196.94,197.15,196.92,196.92,2528.0,185.6704,185.8684,185.6516,185.6516,2528.0
2020-01-31 11:25:00,196.88,196.9,196.59,196.62,3574.0,185.6139,185.6327,185.3405,185.3687,3574.0
2020-01-31 11:30:00,196.65,196.82,196.65,196.82,2744.0,185.397,185.5573,185.397,185.5573,2744.0
2020-01-31 11:35:00,196.63,196.72,196.49,196.64,2443.0,185.3782,185.463,185.2462,185.3876,2443.0
2020-01-31 11:40:00,196.77,196.87,196.64,196.87,1897.0,185.5102,185.6044,185.3876,185.6044,1897.0
2020-01-31 11:45:00,196.98,197.19,196.98,197.08,2200.0,185.7081,185.9061,185.7081,185.8024,2200.0
2020-01-31 11:50:00,197.06,197.31,197.05,197.31,1550.0,185.7836,186.0193,185.7741,186.0193,1550.0
2020-01-31 11:55:00,197.31,197.31,197.13,197.24,2807.0,186.0193,186.0193,185.8496,185.9533,2807.0
2020-01-31 12:00:00,197.19,197.35,197.13,197.3,2510.0,185.9061,186.057,185.8496,186.0098,2510.0
2020-01-31 12:05:00,197.14,197.17,197.0,197.05,1800.0,185.859,185.8873,185.727,185.7741,1800.0
2020-01-31 12:10:00,197.05,197.06,196.89,196.98,1598.0,185.7741,185.7836,185.6233,185.7081,1598.0
2020-01-31 12:15:00,196.95,196.98,196.63,196.63,2954.0,185.6799,185.7081,185.3782,185.3782,2954.0
2020-01-31 12:20:00,196.68,196.76,196.64,196.69,2068.0,185.4253,185.5007,185.3876,185.4347,2068.0
2020-01-31 12:25:00,196.5,196.71,196.5,196.68,2100.0,185.2556,185.4536,185.2556,185.4253,2100.0
2020-01-31 12:30:00,196.66,196.82,196.49,196.69,4246.0,185.4064,185.5573,185.2462,185.4347,4246.0
2020-01-31 12:35:00,196.51,196.54,196.21,196.25,2281.0,185.265,185.2933,184.9822,185.0199,2281.0
2020-01-31 12:40:00,196.17,196.53,196.1,196.52,3838.0,184.9445,185.2839,184.8785,185.2745,3838.0
2020-01-31 12:45:00,196.47,196.48,196.29,196.29,1892.0,185.2273,185.2367,185.0576,185.0576,1892.0
2020-01-31 12:50:00,196.15,196.36,196.0,196.36,3325.0,184.9256,185.1236,184.7842,185.1236,3325.0
2020-01-31 12:55:00,196.36,196.39,196.21,196.29,715.0,185.1236,185.1519,184.9822,185.0576,715.0
2020-01-31 13:00:00,196.25,196.5,196.25,196.34,2782.0,185.0199,185.2556,185.0199,185.1048,2782.0
2020-01-31 13:05:00,196.28,196.36,196.08,196.09,2400.0,185.0482,185.1236,184.8596,184.8691,2400.0
2020-01-31 13:10:00,196.1,196.15,196.0,196.0,2200.0,184.8785,184.9256,184.7842,184.7842,2200.0
2020-01-31 13:15:00,195.99,196.05,195.95,195.97,2828.0,184.7748,184.8314,184.7371,184.7559,2828.0
2020-01-31 13:20:00,195.95,196.29,195.95,196.21,2138.0,184.7371,185.0576,184.7371,184.9822,2138.0
2020-01-31 13:25:00,196.21,196.32,196.2,196.32,1794.0,184.9822,185.0859,184.9728,185.0859,1794.0
2020-01-31 13:30:00,196.27,196.32,196.04,196.28,2355.0,185.0388,185.0859,184.8219,185.0482,2355.0
2020-01-31 13:35:00,196.27,196.28,196.19,196.28,1942.0,185.0388,185.0482,184.9633,185.0482,1942.0
2020-01-31 13:40:00,196.25,196.3,196.14,196.14,1552.0,185.0199,185.067,184.9162,184.9162,1552.0
2020-01-31 13:45:00,196.19,196.31,196.08,196.31,1900.0,184.9633,185.0765,184.8596,185.0765,1900.0
2020-01-31 13:50:00,196.21,196.52,196.21,196.5,4287.0,184.9822,185.2745,184.9822,185.2556,4287.0
2020-01-31 13:55:00,196.55,196.69,196.49,196.69,1632.0,185.3027,185.4347,185.2462,185.4347,1632.0
2020-01-31 14:00:00,196.78,196.99,196.78,196.9,3126.0,185.5196,185.7176,185.5196,185.6327,3126.0
2020-01-31 14:05:00,196.82,196.86,196.75,196.81,900.0,185.5573,185.595,185.4913,185.5479,900.0
2020-01-31 14:10:00,196.81,196.81,196.71,196.72,2032.0,185.5479,185.5479,185.4536,185.463,2032.0
2020-01-31 14:15:00,196.73,196.91,196.73,196.9,2676.0,185.4724,185.6421,185.4724,185.6327,2676.0
2020-01-31 14:20:00,196.89,196.94,196.52,196.65,4137.0,185.6233,185.6704,185.2745,185.397,4137.0
2020-01-31 14:25:00,196.61,196.7,196.49,196.7,1500.0,185.3593,185.4442,185.2462,185.4442,1500.0
2020-01-31 14:30:00,196.7,197.21,196.65,196.91,6892.0,185.4442,185.925,185.397,185.6421,6892.0
2020-01-31 14:35:00,196.96,197.06,196.85,196.9,2000.0,185.6893,185.7836,185.5856,185.6327,2000.0
2020-01-31 14:40:00,196.9,196.91,196.72,196.74,2318.0,185.6327,185.6421,185.463,185.4819,2318.0
2020-01-31 14:45:00,196.7,196.77,196.62,196.67,6105.0,185.4442,185.5102,185.3687,185.4159,6105.0
2020-01-31 14:50:00,196.67,196.69,196.58,196.64,2078.0,185.4159,185.4347,185.331,185.3876,2078.0
2020-01-31 14:55:00,196.55,196.82,196.55,196.73,2836.0,185.3027,185.5573,185.3027,185.4724,2836.0
2020-01-31 15:00:00,196.71,196.81,196.51,196.51,3730.0,185.4536,185.5479,185.265,185.265,3730.0
2020-01-31 15:05:00,196.51,196.55,196.25,196.28,3486.0,185.265,185.3027,185.0199,185.0482,3486.0
2020-01-31 15:10:00,196.31,196.32,196.06,196.06,2411.0,185.0765,185.0859,184.8408,184.8408,2411.0
2020-01-31 15:15:00,196.0,196.25,195.95,196.18,2278.0,184.7842,185.0199,184.7371,184.9539,2278.0
2020-01-31 15:20:00,196.24,196.26,196.09,196.16,3245.0,185.0105,185.0293,184.8691,184.9351,3245.0
2020-01-31 15:25:00,196.18,196.18,195.88,195.92,2300.0,184.9539,184.9539,184.6711,184.7088,2300.0
2020-01-31 15:30:00,195.84,196.0,195.75,195.88,10696.0,184.6334,184.7842,184.5485,184.6711,10696.0
2020-01-31 15:35:00,195.72,195.8,195.57,195.71,6044.0,184.5202,184.5957,184.3788,184.5108,6044.0
2020-01-31 15:40:00,195.71,196.22,195.6,196.11,11209.0,184.5108,184.9916,184.4071,184.8879,11209.0
2020-01-31 15:45:00,196.16,196.38,196.02,196.15,11638.0,184.9351,185.1425,184.8031,184.9256,11638.0
2020-01-31 15:50:00,196.1,196.49,196.03,196.4,22243.0,184.8785,185.2462,184.8125,185.1613,22243.0
2020-01-31 15:55:00,196.36,196.56,196.04,196.04,82110.0,185.1236,185.3122,184.8219,184.8219,82110.0
2020-02-03 09:30:00,197.06,197.39,196.54,196.54,22032.0,185.7836,186.0947,185.2933,185.2933,22032.0
2020-02-03 09:35:00,196.55,197.09,196.2,197.09,5993.0,185.3027,185.8118,184.9728,185.8118,5993.0
2020-02-03 09:40:00,197.26,197.47,196.96,197.24,3927.0,185.9721,186.1701,185.6893,185.9533,3927.0
2020-02-03 09:45:00,197.25,198.53,197.24,198.21,5433.0,185.9627,187.1694,185.9533,186.8678,5433.0
2020-02-03 09:50:00,198.32,198.77,198.32,198.43,7929.0,186.9715,187.3957,186.9715,187.0752,7929.0
2020-02-03 09:55:00,198.42,198.98,198.4,198.98,5706.0,187.0657,187.5937,187.0469,187.5937,5706.0
2020-02-03 10:00:00,199.25,199.25,198.86,198.92,7607.0,187.8482,187.8482,187.4806,187.5371,7607.0
2020-02-03 10:05:00,198.86,199.18,198.67,199.06,16937.0,187.4806,187.7822,187.3014,187.6691,16937.0
2020-02-03 10:10:00,199.29,199.3,198.88,198.88,13339.0,187.8859,187.8954,187.4994,187.4994,13339.0
2020-02-03 10:15:00,198.78,199.03,198.6,199.03,1923.0,187.4051,187.6408,187.2354,187.6408,1923.0
2020-02-03 10:20:00,198.99,199.07,198.52,198.63,11460.0,187.6031,187.6785,187.16,187.2637,11460.0
2020-02-03 10:25:00,198.85,198.85,198.53,198.78,3259.0,187.4711,187.4711,187.1694,187.4051,3259.0
2020-02-03 10:30:00,198.72,199.05,198.72,198.91,5061.0,187.3486,187.6597,187.3486,187.5277,5061.0
2020-02-03 10:35:00,198.81,198.99,198.8,198.9,3804.0,187.4334,187.6031,187.424,187.5183,3804.0
2020-02-03 10:40:00,198.94,199.44,198.86,199.09,15400.0,187.556,188.0274,187.4806,187.6974,15400.0
2020-02-03 10:45:00,199.14,199.15,198.73,198.78,7223.0,187.7445,187.754,187.358,187.4051,7223.0
2020-02-03 10:50:00,198.75,199.2,198.74,198.99,8668.0,187.3769,187.8011,187.3674,187.6031,8668.0
2020-02-03 10:55:00,199.0,199.29,199.0,199.29,9339.0,187.6125,187.8859,187.6125,187.8859,9339.0
2020-02-03 11:00:00,199.35,199.43,199.11,199.21,12569.0,187.9425,188.0179,187.7163,187.8105,12569.0
2020-02-03 11:05:00,199.15,199.48,199.15,199.42,4305.0,187.754,188.0651,187.754,188.0085,4305.0
2020-02-03 11:10:00,199.47,199.67,199.41,199.67,12147.0,188.0556,188.2442,187.9991,188.2442,12147.0
2020-02-03 11:15:00,199.68,199.84,199.56,199.66,19598.0,188.2536,188.4045,188.1405,188.2348,19598.0
2020-02-03 11:20:00,199.75,199.9,199.63,199.71,10537.0,188.3196,188.461,188.2065,188.2819,10537.0
2020-02-03 11:25:00,199.69,199.82,199.69,199.78,6119.0,188.2631,188.3856,188.2631,188.3479,6119.0
2020-02-03 11:30:00,199.74,199.77,199.3,199.35,5823.0,188.3102,188.3385,187.8954,187.9425,5823.0
2020-02-03 11:35:00,199.4,199.49,199.26,199.3,9115.0,187.9897,188.0745,187.8577,187.8954,9115.0
2020-02-03 11:40:00,199.35,199.35,199.15,199.28,7609.0,187.9425,187.9425,187.754,187.8765,7609.0
2020-02-03 11:45:00,199.26,199.27,199.14,199.15,7183.0,187.8577,187.8671,187.7445,187.754,7183.0
2020-02-03 11:50:00,199.11,199.11,198.81,198.98,2071.0,187.7163,187.7163,187.4334,187.5937,2071.0
2020-02-03 11:55:00,198.98,199.2,198.98,199.2,3500.0,187.5937,187.8011,187.5937,187.8011,3500.0
2020-02-03 12:00:00,199.15,199.23,198.99,199.23,4679.0,187.754,187.8294,187.6031,187.8294,4679.0
2020-02-03 12:05:00,199.28,199.28,198.96,198.96,4731.0,187.8765,187.8765,187.5748,187.5748,4731.0
2020-02-03 12:10:00,198.9,199.18,198.89,199.18,3600.0,187.5183,187.7822,187.5088,187.7822,3600.0
2020-02-03 12:15:00,199.24,199.34,199.15,199.31,4187.0,187.8388,187.9331,187.754,187.9048,4187.0
2020-02-03 12:20:00,199.27,199.44,199.27,199.37,9689.0,187.8671,188.0274,187.8671,187.9614,9689.0
2020-02-03 12:25:00,199.35,199.52,199.28,199.28,7507.0,187.9425,188.1028,187.8765,187.8765,7507.0
2020-02-03 12:30:00,199.22,199.22,199.02,199.05,4201.0,187.82,187.82,187.6314,187.6597,4201.0
2020-02-03 12:35:00,199.03,199.11,198.95,198.95,4521.0,187.6408,187.7163,187.5654,187.5654,4521.0
2020-02-03 12:40:00,199.03,199.17,199.01,199.03,3732.0,187.6408,187.7728,187.622,187.6408,3732.0
2020-02-03 12:45:00,198.98,199.1,198.88,199.05,2035.0,187.5937,187.7068,187.4994,187.6597,2035.0
2020-02-03 12:50:00,199.02,199.11,198.96,199.08,3253.0,187.6314,187.7163,187.5748,187.688,3253.0
2020-02-03 12:55:00,199.17,199.26,199.01,199.26,9083.0,187.7728,187.8577,187.622,187.8577,9083.0
2020-02-03 13:00:00,199.22,199.49,199.16,199.44,9131.0,187.82,188.0745,187.7634,188.0274,9131.0
2020-02-03 13:05:00,199.48,199.51,199.32,199.45,4614.0,188.0651,188.0934,187.9142,188.0368,4614.0
2020-02-03 13:10:00,199.45,199.59,199.38,199.44,6204.0,188.0368,188.1688,187.9708,188.0274,6204.0
2020-02-03 13:15:00,199.41,199.79,199.41,199.77,5940.0,187.9991,188.3573,187.9991,188.3385,5940.0
2020-02-03 13:20:00,199.77,199.79,199.58,199.66,6146.0,188.3385,188.3573,188.1594,188.2348,6146.0
2020-02-03 13:25:00,199.69,199.69,199.57,199.57,3770.0,188.2631,188.2631,188.1499,188.1499,3770.0
2020-02-03 13:30:00,199.62,199.73,199.46,199.73,4655.0,188.1971,188.3008,188.0462,188.3008,4655.0
2020-02-03 13:35:00,199.69,199.84,199.68,199.84,3701.0,188.2631,188.4045,188.2536,188.4045,3701.0
2020-02-03 13:40:00,199.79,199.91,199.75,199.85,8358.0,188.3573,188.4705,188.3196,188.4139,8358.0
2020-02-03 13:45:00,199.8,200.15,199.77,199.92,32386.0,188.3668,188.6967,188.3385,188.4799,32386.0
2020-02-03 13:50:00,199.88,200.1,199.88,200.07,5565.0,188.4422,188.6496,188.4422,188.6213,5565.0
2020-02-03 13:55:00,200.17,200.17,200.02,200.08,8914.0,188.7156,188.7156,188.5742,188.6307,8914.0
2020-02-03 14:00:00,200.07,200.2,199.94,200.0,11911.0,188.6213,188.7439,188.4988,188.5553,11911.0
2020-02-03 14:05:00,200.02,200.02,199.6,199.72,9122.0,188.5742,188.5742,188.1782,188.2913,9122.0
2020-02-03 14:10:00,199.71,199.8,199.5,199.5,5601.0,188.2819,188.3668,188.0839,188.0839,5601.0
2020-02-03 14:15:00,199.58,199.67,199.54,199.65,6062.0,188.1594,188.2442,188.1216,188.2253,6062.0
2020-02-03 14:20:00,199.69,199.82,199.67,199.82,8456.0,188.2631,188.3856,188.2442,188.3856,8456.0
2020-02-03 14:25:00,199.89,199.94,199.82,199.92,6058.0,188.4516,188.4988,188.3856,188.4799,6058.0
2020-02-03 14:30:00,199.96,200.45,199.95,200.32,13532.0,188.5176,188.9796,188.5082,188.857,13532.0
2020-02-03 14:35:00,200.39,200.89,200.31,200.86,13960.0,188.923,189.3944,188.8476,189.3661,13960.0
2020-02-03 14:40:00,200.86,201.49,200.8,201.43,34609.0,189.3661,189.9601,189.3095,189.9035,34609.0
2020-02-03 14:45:00,201.39,201.64,201.2,201.49,17293.0,189.8658,190.1015,189.6867,189.9601,17293.0
2020-02-03 14:50:00,201.5,201.59,201.43,201.55,16837.0,189.9695,190.0543,189.9035,190.0166,16837.0
2020-02-03 14:55:00,201.51,201.58,201.29,201.33,12642.0,189.9789,190.0449,189.7715,189.8092,12642.0
2020-02-03 15:00:00,201.29,201.39,201.24,201.35,17983.0,189.7715,189.8658,189.7244,189.8281,17983.0
2020-02-03 15:05:00,201.35,201.71,201.28,201.58,22116.0,189.8281,190.1675,189.7621,190.0449,22116.0
2020-02-03 15:10:00,201.59,201.62,201.33,201.56,13315.0,190.0543,190.0826,189.8092,190.0261,13315.0
2020-02-03 15:15:00,201.59,201.63,201.37,201.57,13557.0,190.0543,190.092,189.8469,190.0355,13557.0
2020-02-03 15:20:00,201.58,201.74,201.53,201.61,13512.0,190.0449,190.1958,189.9978,190.0732,13512.0
2020-02-03 15:25:00,201.63,201.78,201.55,201.78,9297.0,190.092,190.2335,190.0166,190.2335,9297.0
2020-02-03 15:30:00,201.78,201.82,201.63,201.78,11463.0,190.2335,190.2712,190.092,190.2335,11463.0
2020-02-03 15:35:00,201.76,201.81,201.6,201.6,13454.0,190.2146,190.2617,190.0638,190.0638,13454.0
2020-02-03 15:40:00,201.6,201.75,201.5,201.5,10194.0,190.0638,190.2052,189.9695,189.9695,10194.0
2020-02-03 15:45:00,201.45,201.52,201.31,201.36,14219.0,189.9223,189.9883,189.7904,189.8375,14219.0
2020-02-03 15:50:00,201.48,201.49,201.12,201.18,28831.0,189.9506,189.9601,189.6112,189.6678,28831.0
2020-02-03 15:55:00,201.17,201.64,200.91,201.53,79987.0,189.6584,190.1015,189.4132,189.9978,79987.0
2020-02-04 09:30:00,202.32,202.72,201.73,202.32,38800.0,190.7426,191.1197,190.1863,190.7426,38800.0
2020-02-04 09:35:00,202.51,202.68,202.39,202.41,4909.0,190.9217,191.082,190.8086,190.8274,4909.0
2020-02-04 09:40:00,202.45,202.96,202.39,202.77,16895.0,190.8651,191.3459,190.8086,191.1668,16895.0
2020-02-04 09:45:00,202.78,203.66,202.77,203.33,14820.0,191.1762,192.0059,191.1668,191.6948,14820.0
2020-02-04 09:50:00,203.38,203.77,203.38,203.59,6504.0,191.7419,192.1096,191.7419,191.9399,6504.0
2020-02-04 09:55:00,203.62,203.77,203.37,203.38,13804.0,191.9682,192.1096,191.7325,191.7419,13804.0
2020-02-04 10:00:00,203.49,203.53,203.14,203.14,5509.0,191.8456,191.8833,191.5156,191.5156,5509.0
2020-02-04 10:05:00,203.16,203.69,203.12,203.58,8619.0,191.5345,192.0342,191.4968,191.9305,8619.0
2020-02-04 10:10:00,203.56,203.58,203.03,203.12,5268.0,191.9116,191.9305,191.4119,191.4968,5268.0
2020-02-04 10:15:00,203.08,203.21,202.75,202.87,7654.0,191.4591,191.5816,191.148,191.2611,7654.0
2020-02-04 10:20:00,202.89,203.11,202.88,203.11,3293.0,191.2799,191.4874,191.2705,191.4874,3293.0
2020-02-04 10:25:00,203.11,203.58,203.11,203.58,4974.0,191.4874,191.9305,191.4874,191.9305,4974.0
2020-02-04 10:30:00,203.58,203.74,203.49,203.73,6858.0,191.9305,192.0813,191.8456,192.0719,6858.0
2020-02-04 10:35:00,203.75,203.77,203.55,203.64,8055.0,192.0907,192.1096,191.9022,191.987,8055.0
2020-02-04 10:40:00,203.68,203.75,203.54,203.55,5738.0,192.0247,192.0907,191.8928,191.9022,5738.0
2020-02-04 10:45:00,203.57,203.6,203.13,203.28,42435.0,191.921,191.9493,191.5062,191.6476,42435.0
2020-02-04 10:50:00,203.24,203.24,202.77,203.01,5197.0,191.6099,191.6099,191.1668,191.3931,5197.0
2020-02-04 10:55:00,203.05,203.05,202.83,202.84,5280.0,191.4308,191.4308,191.2234,191.2328,5280.0
2020-02-04 11:00:00,202.86,203.1,202.85,202.93,6942.0,191.2517,191.4779,191.2422,191.3177,6942.0
2020-02-04 11:05:00,202.93,203.01,202.82,202.86,5597.0,191.3177,191.3931,191.214,191.2517,5597.0
2020-02-04 11:10:00,202.86,203.36,202.8,203.35,7249.0,191.2517,191.7231,191.1951,191.7136,7249.0
2020-02-04 11:15:00,203.34,203.37,203.21,203.32,3052.0,191.7042,191.7325,191.5816,191.6853,3052.0
2020-02-04 11:20:00,203.35,203.62,203.2,203.62,7453.0,191.7136,191.9682,191.5722,191.9682,7453.0
2020-02-04 11:25:00,203.58,203.75,203.58,203.61,6237.0,191.9305,192.0907,191.9305,191.9587,6237.0
2020-02-04 11:30:00,203.59,203.74,203.59,203.66,2834.0,191.9399,192.0813,191.9399,192.0059,2834.0
2020-02-04 11:35:00,203.74,203.74,203.59,203.69,3400.0,192.0813,192.0813,191.9399,192.0342,3400.0
2020-02-04 11:40:00,203.73,203.82,203.62,203.81,5446.0,192.0719,192.1567,191.9682,192.1473,5446.0
2020-02-04 11:45:00,203.78,203.94,203.64,203.79,5798.0,192.119,192.2699,191.987,192.1284,5798.0
2020-02-04 11:50:00,203.79,203.85,203.53,203.55,11148.0,192.1284,192.185,191.8833,191.9022,11148.0
2020-02-04 11:55:00,203.49,203.58,203.43,203.52,10887.0,191.8456,191.9305,191.789,191.8739,10887.0
2020-02-04 12:00:00,203.52,203.62,203.48,203.62,14169.0,191.8739,191.9682,191.8362,191.9682,14169.0
2020-02-04 12:05:00,203.6,203.73,203.6,203.73,4285.0,191.9493,192.0719,191.9493,192.0719,4285.0
2020-02-04 12:10:00,203.73,203.8,203.65,203.65,7772.0,192.0719,192.1379,191.9965,191.9965,7772.0
2020-02-04 12:15:00,203.55,203.64,203.44,203.48,4247.0,191.9022,191.987,191.7985,191.8362,4247.0
2020-02-04 12:20:00,203.48,203.64,203.48,203.59,4002.0,191.8362,191.987,191.8362,191.9399,4002.0
2020-02-04 12:25:00,203.62,203.75,203.56,203.61,4754.0,191.9682,192.0907,191.9116,191.9587,4754.0
2020-02-04 12:30:00,203.63,203.63,203.35,203.35,4826.0,191.9776,191.9776,191.7136,191.7136,4826.0
2020-02-04 12:35:00,203.36,203.36,203.23,203.23,6331.0,191.7231,191.7231,191.6005,191.6005,6331.0
2020-02-04 12:40:00,203.24,203.24,203.14,203.22,1700.0,191.6099,191.6099,191.5156,191.5911,1700.0
2020-02-04 12:45:00,203.27,203.27,202.92,202.93,4269.0,191.6382,191.6382,191.3082,191.3177,4269.0
2020-02-04 12:50:00,202.93,203.02,202.93,203.01,3300.0,191.3177,191.4025,191.3177,191.3931,3300.0
2020-02-04 12:55:00,203.09,203.2,203.07,203.16,3307.0,191.4685,191.5722,191.4496,191.5345,3307.0
2020-02-04 13:00:00,203.21,203.25,203.19,203.2,4220.0,191.5816,191.6193,191.5628,191.5722,4220.0
2020-02-04 13:05:00,203.22,203.25,203.13,203.18,9510.0,191.5911,191.6193,191.5062,191.5534,9510.0
2020-02-04 13:10:00,203.19,203.22,203.08,203.08,2572.0,191.5628,191.5911,191.4591,191.4591,2572.0
2020-02-04 13:15:00,203.02,203.04,202.89,202.95,2390.0,191.4025,191.4214,191.2799,191.3365,2390.0
2020-02-04 13:20:00,202.93,202.93,202.53,202.59,8525.0,191.3177,191.3177,190.9405,190.9971,8525.0
2020-02-04 13:25:00,202.56,202.6,202.45,202.54,4143.0,190.9688,191.0065,190.8651,190.95,4143.0
2020-02-04 13:30:00,202.51,202.78,202.51,202.77,3945.0,190.9217,191.1762,190.9217,191.1668,3945.0
2020-02-04 13:35:00,202.76,202.85,202.71,202.78,6395.0,191.1574,191.2422,191.1102,191.1762,6395.0
2020-02-04 13:40:00,202.82,203.0,202.8,202.98,4542.0,191.214,191.3837,191.1951,191.3648,4542.0
2020-02-04 13:45:00,202.96,203.0,202.8,202.88,6277.0,191.3459,191.3837,191.1951,191.2705,6277.0
2020-02-04 13:50:00,202.92,202.92,202.69,202.73,5414.0,191.3082,191.3082,191.0914,191.1291,5414.0
2020-02-04 13:55:00,202.73,202.74,202.63,202.69,5085.0,191.1291,191.1385,191.0348,191.0914,5085.0
2020-02-04 14:00:00,202.7,202.72,202.59,202.69,7019.0,191.1008,191.1197,190.9971,191.0914,7019.0
2020-02-04 14:05:00,202.69,202.88,202.68,202.88,8954.0,191.0914,191.2705,191.082,191.2705,8954.0
2020-02-04 14:10:00,202.97,203.02,202.74,202.81,7570.0,191.3554,191.4025,191.1385,191.2045,7570.0
2020-02-04 14:15:00,202.81,202.95,202.81,202.89,6106.0,191.2045,191.3365,191.2045,191.2799,6106.0
2020-02-04 14:20:00,202.89,203.0,202.83,202.92,4183.0,191.2799,191.3837,191.2234,191.3082,4183.0
2020-02-04 14:25:00,202.9,202.9,202.67,202.68,4641.0,191.2894,191.2894,191.0725,191.082,4641.0
2020-02-04 14:30:00,202.61,202.71,202.56,202.62,7288.0,191.016,191.1102,190.9688,191.0254,7288.0
2020-02-04 14:35:00,202.53,202.8,202.47,202.8,5888.0,190.9405,191.1951,190.884,191.1951,5888.0
2020-02-04 14:40:00,202.87,203.21,202.86,203.21,10706.0,191.2611,191.5816,191.2517,191.5816,10706.0
2020-02-04 14:45:00,203.21,203.5,203.2,203.48,9276.0,191.5816,191.855,191.5722,191.8362,9276.0
2020-02-04 14:50:00,203.5,203.72,203.49,203.64,8114.0,191.855,192.0625,191.8456,191.987,8114.0
2020-02-04 14:55:00,203.7,203.91,203.7,203.87,7940.0,192.0436,192.2416,192.0436,192.2039,7940.0
2020-02-04 15:00:00,203.88,203.98,203.81,203.98,10512.0,192.2133,192.3076,192.1473,192.3076,10512.0
2020-02-04 15:05:00,203.98,204.34,203.97,204.24,13288.0,192.3076,192.647,192.2981,192.5527,13288.0
2020-02-04 15:10:00,204.24,204.37,204.21,204.37,8776.0,192.5527,192.6753,192.5244,192.6753,8776.0
2020-02-04 15:15:00,204.39,204.5,204.28,204.5,14295.0,192.6941,192.7978,192.5904,192.7978,14295.0
2020-02-04 15:20:00,204.48,204.58,204.39,204.39,13653.0,192.779,192.8732,192.6941,192.6941,13653.0
2020-02-04 15:25:00,204.39,204.43,204.3,204.4,9380.0,192.6941,192.7318,192.6093,192.7035,9380.0
2020-02-04 15:30:00,204.39,204.5,204.24,204.24,10544.0,192.6941,192.7978,192.5527,192.5527,10544.0
2020-02-04 15:35:00,204.22,204.52,204.17,204.2,15771.0,192.5338,192.8167,192.4867,192.515,15771.0
2020-02-04 15:40:00,204.2,204.2,203.87,203.95,12567.0,192.515,192.515,192.2039,192.2793,12567.0
2020-02-04 15:45:00,203.91,204.05,203.72,203.93,14770.0,192.2416,192.3736,192.0625,192.2604,14770.0
2020-02-04 15:50:00,203.93,204.01,203.47,203.47,29831.0,192.2604,192.3359,191.8268,191.8268,29831.0
2020-02-04 15:55:00,203.49,203.56,203.33,203.48,46091.0,191.8456,191.9116,191.6948,191.8362,46091.0
2020-02-05 09:30:00,204.82,205.25,204.38,204.8,33429.0,193.0995,193.5049,192.6847,193.0806,33429.0
2020-02-05 09:35:00,204.79,204.79,203.76,203.78,7769.0,193.0712,193.0712,192.1002,192.119,7769.0
2020-02-05 09:40:00,203.61,203.99,203.47,203.61,10549.0,191.9587,192.317,191.8268,191.9587,10549.0
2020-02-05 09:45:00,203.63,203.63,203.11,203.42,4246.0,191.9776,191.9776,191.4874,191.7796,4246.0
2020-02-05 09:50:00,203.41,203.6,202.68,202.69,7786.0,191.7702,191.9493,191.082,191.0914,7786.0
2020-02-05 09:55:00,202.51,203.38,202.49,203.13,4102.0,190.9217,191.7419,190.9028,191.5062,4102.0
2020-02-05 10:00:00,203.05,203.34,202.91,203.22,3839.0,191.4308,191.7042,191.2988,191.5911,3839.0
2020-02-05 10:05:00,203.28,203.35,202.89,202.89,13807.0,191.6476,191.7136,191.2799,191.2799,13807.0
2020-02-05 10:10:00,202.82,202.96,202.53,202.88,4686.0,191.214,191.3459,190.9405,191.2705,4686.0
2020-02-05 10:15:00,202.89,202.99,202.77,202.79,2620.0,191.2799,191.3742,191.1668,191.1857,2620.0
2020-02-05 10:20:00,202.91,203.0,202.71,202.73,3700.0,191.2988,191.3837,191.1102,191.1291,3700.0
2020-02-05 10:25:00,202.73,202.87,202.6,202.87,8920.0,191.1291,191.2611,191.0065,191.2611,8920.0
2020-02-05 10:30:00,202.88,203.0,202.69,202.94,6686.0,191.2705,191.3837,191.0914,191.3271,6686.0
2020-02-05 10:35:00,202.94,203.19,202.74,202.94,27697.0,191.3271,191.5628,191.1385,191.3271,27697.0
2020-02-05 10:40:00,202.88,202.99,202.75,202.99,6149.0,191.2705,191.3742,191.148,191.3742,6149.0
2020-02-05 10:45:00,202.94,203.0,202.84,202.88,8224.0,191.3271,191.3837,191.2328,191.2705,8224.0
2020-02-05 10:50:00,202.88,203.34,202.88,203.34,13401.0,191.2705,191.7042,191.2705,191.7042,13401.0
2020-02-05 10:55:00,203.29,203.51,203.27,203.51,3925.0,191.6571,191.8645,191.6382,191.8645,3925.0
2020-02-05 11:00:00,203.54,203.7,203.54,203.58,6482.0,191.8928,192.0436,191.8928,191.9305,6482.0
2020-02-05 11:05:00,203.56,203.57,203.47,203.47,2801.0,191.9116,191.921,191.8268,191.8268,2801.0
2020-02-05 11:10:00,203.43,203.63,203.43,203.6,5367.0,191.789,191.9776,191.789,191.9493,5367.0
2020-02-05 11:15:00,203.58,203.58,203.25,203.5,8232.0,191.9305,191.9305,191.6193,191.855,8232.0
2020-02-05 11:20:00,203.58,203.84,203.56,203.65,6178.0,191.9305,192.1756,191.9116,191.9965,6178.0
2020-02-05 11:25:00,203.63,203.73,203.53,203.7,2600.0,191.9776,192.0719,191.8833,192.0436,2600.0
2020-02-05 11:30:00,203.66,203.81,203.59,203.8,7948.0,192.0059,192.1473,191.9399,192.1379,7948.0
2020-02-05 11:35:00,203.79,203.96,203.79,203.83,12671.0,192.1284,192.2887,192.1284,192.1662,12671.0
2020-02-05 11:40:00,203.83,203.89,203.73,203.82,9892.0,192.1662,192.2227,192.0719,192.1567,9892.0
2020-02-05 11:45:00,203.86,203.93,203.79,203.93,7377.0,192.1944,192.2604,192.1284,192.2604,7377.0
2020-02-05 11:50:00,203.9,204.18,203.89,204.18,3973.0,192.2321,192.4961,192.2227,192.4961,3973.0
2020-02-05 11:55:00,204.18,204.23,203.98,203.98,4212.0,192.4961,192.5433,192.3076,192.3076,4212.0
2020-02-05 12:00:00,204.0,204.14,203.95,203.95,7148.0,192.3264,192.4584,192.2793,192.2793,7148.0
2020-02-05 12:05:00,203.95,204.17,203.95,204.16,1794.0,192.2793,192.4867,192.2793,192.4773,1794.0
2020-02-05 12:10:00,204.16,204.16,204.06,204.12,4101.0,192.4773,192.4773,192.383,192.4396,4101.0
2020-02-05 12:15:00,204.11,204.15,204.02,204.03,3988.0,192.4301,192.4678,192.3453,192.3547,3988.0
2020-02-05 12:20:00,204.01,204.01,203.93,204.0,3900.0,192.3359,192.3359,192.2604,192.3264,3900.0
2020-02-05 12:25:00,203.97,204.04,203.97,203.99,8231.0,192.2981,192.3641,192.2981,192.317,8231.0
2020-02-05 12:30:00,203.98,203.98,203.91,203.91,2061.0,192.3076,192.3076,192.2416,192.2416,2061.0
2020-02-05 12:35:00,203.9,203.94,203.83,203.83,3781.0,192.2321,192.2699,192.1662,192.1662,3781.0
2020-02-05 12:40:00,203.83,203.95,203.82,203.95,2514.0,192.1662,192.2793,192.1567,192.2793,2514.0
2020-02-05 12:45:00,203.96,204.03,203.94,203.99,2931.0,192.2887,192.3547,192.2699,192.317,2931.0
2020-02-05 12:50:00,204.01,204.02,203.74,203.89,9611.0,192.3359,192.3453,192.0813,192.2227,9611.0
2020-02-05 12:55:00,203.91,203.95,203.89,203.91,2666.0,192.2416,192.2793,192.2227,192.2416,2666.0
2020-02-05 13:00:00,203.88,203.95,203.81,203.95,4381.0,192.2133,192.2793,192.1473,192.2793,4381.0
2020-02-05 13:05:00,203.95,204.0,203.9,203.9,6043.0,192.2793,192.3264,192.2321,192.2321,6043.0
2020-02-05 13:10:00,203.91,204.01,203.9,204.01,3391.0,192.2416,192.3359,192.2321,192.3359,3391.0
2020-02-05 13:15:00,203.98,203.98,203.85,203.89,2269.0,192.3076,192.3076,192.185,192.2227,2269.0
2020-02-05 13:20:00,203.89,203.99,203.86,203.99,1892.0,192.2227,192.317,192.1944,192.317,1892.0
2020-02-05 13:25:00,203.95,204.03,203.93,203.97,9142.0,192.2793,192.3547,192.2604,192.2981,9142.0
2020-02-05 13:30:00,203.95,204.09,203.94,204.07,3979.0,192.2793,192.4113,192.2699,192.3924,3979.0
2020-02-05 13:35:00,204.06,204.14,204.05,204.14,1800.0,192.383,192.4584,192.3736,192.4584,1800.0
2020-02-05 13:40:00,204.14,204.5,204.14,204.5,4860.0,192.4584,192.7978,192.4584,192.7978,4860.0
2020-02-05 13:45:00,204.55,204.72,204.55,204.72,30235.0,192.845,193.0052,192.845,193.0052,30235.0
2020-02-05 13:50:00,204.76,204.88,204.76,204.88,6334.0,193.0429,193.1561,193.0429,193.1561,6334.0
2020-02-05 13:55:00,204.89,205.07,204.88,204.98,11278.0,193.1655,193.3352,193.1561,193.2503,11278.0
2020-02-05 14:00:00,204.98,205.07,204.84,205.06,7396.0,193.2503,193.3352,193.1184,193.3258,7396.0
2020-02-05 14:05:00,205.09,205.29,205.06,205.29,6087.0,193.3541,193.5426,193.3258,193.5426,6087.0
2020-02-05 14:10:00,205.26,205.36,205.23,205.31,2912.0,193.5143,193.6086,193.486,193.5615,2912.0
2020-02-05 14:15:00,205.26,205.52,205.18,205.42,6592.0,193.5143,193.7594,193.4389,193.6652,6592.0
2020-02-05 14:20:00,205.54,205.63,205.48,205.61,4335.0,193.7783,193.8632,193.7217,193.8443,4335.0
2020-02-05 14:25:00,205.6,205.6,205.46,205.46,1957.0,193.8349,193.8349,193.7029,193.7029,1957.0
2020-02-05 14:30:00,205.45,205.61,205.34,205.5,7861.0,193.6935,193.8443,193.5897,193.7406,7861.0
2020-02-05 14:35:00,205.53,205.53,205.38,205.4,10476.0,193.7689,193.7689,193.6275,193.6463,10476.0
2020-02-05 14:40:00,205.4,205.5,205.38,205.49,5378.0,193.6463,193.7406,193.6275,193.7312,5378.0
2020-02-05 14:45:00,205.48,205.6,205.44,205.6,5077.0,193.7217,193.8349,193.684,193.8349,5077.0
2020-02-05 14:50:00,205.6,205.8,205.58,205.8,5916.0,193.8349,194.0234,193.816,194.0234,5916.0
2020-02-05 14:55:00,205.79,205.84,205.67,205.78,22128.0,194.014,194.0611,193.9009,194.0046,22128.0
2020-02-05 15:00:00,205.8,206.15,205.8,206.13,14110.0,194.0234,194.3534,194.0234,194.3345,14110.0
2020-02-05 15:05:00,206.14,206.25,206.1,206.12,9287.0,194.344,194.4477,194.3063,194.3251,9287.0
2020-02-05 15:10:00,206.14,206.19,205.87,206.0,10555.0,194.344,194.3911,194.0894,194.212,10555.0
2020-02-05 15:15:00,206.03,206.22,206.03,206.15,8026.0,194.2403,194.4194,194.2403,194.3534,8026.0
2020-02-05 15:20:00,206.14,206.38,206.12,206.34,13231.0,194.344,194.5702,194.3251,194.5325,13231.0
2020-02-05 15:25:00,206.31,206.41,206.12,206.16,10977.0,194.5042,194.5985,194.3251,194.3628,10977.0
2020-02-05 15:30:00,206.18,206.23,205.95,206.03,13296.0,194.3817,194.4288,194.1648,194.2403,13296.0
2020-02-05 15:35:00,206.05,206.14,206.01,206.03,11732.0,194.2591,194.344,194.2214,194.2403,11732.0
2020-02-05 15:40:00,206.01,206.4,205.99,206.36,14408.0,194.2214,194.5891,194.2026,194.5514,14408.0
2020-02-05 15:45:00,206.38,206.5,206.2,206.35,20629.0,194.5702,194.6834,194.4005,194.542,20629.0
2020-02-05 15:50:00,206.32,206.32,205.71,206.01,47438.0,194.5137,194.5137,193.9386,194.2214,47438.0
2020-02-05 15:55:00,206.03,206.37,205.99,206.31,77335.0,194.2403,194.5608,194.2026,194.5042,77335.0
2020-02-06 09:30:00,206.5,207.02,205.69,206.05,28756.0,194.6834,195.1736,193.9197,194.2591,28756.0
2020-02-06 09:35:00,205.69,206.69,205.69,206.29,3389.0,193.9197,194.8625,193.9197,194.4854,3389.0
2020-02-06 09:40:00,206.22,206.22,205.81,205.85,13640.0,194.4194,194.4194,194.0329,194.0706,13640.0
2020-02-06 09:45:00,205.9,206.25,205.9,206.25,14745.0,194.1177,194.4477,194.1177,194.4477,14745.0
2020-02-06 09:50:00,206.08,206.5,206.08,206.19,4268.0,194.2874,194.6834,194.2874,194.3911,4268.0
2020-02-06 09:55:00,206.18,206.39,205.95,206.39,2896.0,194.3817,194.5797,194.1648,194.5797,2896.0
2020-02-06 10:00:00,206.2,206.22,206.05,206.08,2116.0,194.4005,194.4194,194.2591,194.2874,2116.0
2020-02-06 10:05:00,206.06,206.18,205.84,206.16,7146.0,194.2685,194.3817,194.0611,194.3628,7146.0
2020-02-06 10:10:00,206.21,206.35,206.07,206.08,2320.0,194.41,194.542,194.278,194.2874,2320.0
2020-02-06 10:15:00,206.06,206.1,205.8,205.9,4889.0,194.2685,194.3063,194.0234,194.1177,4889.0
2020-02-06 10:20:00,205.93,205.99,205.77,205.97,5377.0,194.146,194.2026,193.9951,194.1837,5377.0
2020-02-06 10:25:00,205.96,206.0,205.56,205.7,6664.0,194.1743,194.212,193.7972,193.9291,6664.0
2020-02-06 10:30:00,205.67,205.79,205.41,205.55,14080.0,193.9009,194.014,193.6557,193.7877,14080.0
2020-02-06 10:35:00,205.6,205.63,205.3,205.41,5087.0,193.8349,193.8632,193.552,193.6557,5087.0
2020-02-06 10:40:00,205.45,205.72,205.44,205.63,5251.0,193.6935,193.948,193.684,193.8632,5251.0
2020-02-06 10:45:00,205.68,206.1,205.62,206.09,3141.0,193.9103,194.3063,193.8537,194.2968,3141.0
2020-02-06 10:50:00,206.03,206.03,205.69,205.71,5289.0,194.2403,194.2403,193.9197,193.9386,5289.0
2020-02-06 10:55:00,205.67,205.8,205.54,205.69,4841.0,193.9009,194.0234,193.7783,193.9197,4841.0
2020-02-06 11:00:00,205.68,205.85,205.53,205.83,4000.0,193.9103,194.0706,193.7689,194.0517,4000.0
2020-02-06 11:05:00,205.83,205.99,205.64,205.73,4809.0,194.0517,194.2026,193.8726,193.9574,4809.0
2020-02-06 11:10:00,205.84,206.02,205.84,205.9,2201.0,194.0611,194.2308,194.0611,194.1177,2201.0
2020-02-06 11:15:00,205.84,205.89,205.75,205.8,2293.0,194.0611,194.1083,193.9763,194.0234,2293.0
2020-02-06 11:20:00,205.83,205.85,205.69,205.85,3145.0,194.0517,194.0706,193.9197,194.0706,3145.0
2020-02-06 11:25:00,205.86,205.99,205.86,205.92,3621.0,194.08,194.2026,194.08,194.1366,3621.0
2020-02-06 11:30:00,205.89,205.89,205.72,205.79,2716.0,194.1083,194.1083,193.948,194.014,2716.0
2020-02-06 11:35:00,205.81,205.83,205.72,205.74,7540.0,194.0329,194.0517,193.948,193.9669,7540.0
2020-02-06 11:40:00,205.73,205.86,205.67,205.83,5345.0,193.9574,194.08,193.9009,194.0517,5345.0
2020-02-06 11:45:00,205.84,205.84,205.65,205.75,3725.0,194.0611,194.0611,193.882,193.9763,3725.0
2020-02-06 11:50:00,205.77,205.8,205.37,205.42,4566.0,193.9951,194.0234,193.618,193.6652,4566.0
2020-02-06 11:55:00,205.46,205.65,205.46,205.53,3523.0,193.7029,193.882,193.7029,193.7689,3523.0
2020-02-06 12:00:00,205.53,205.65,205.5,205.63,1520.0,193.7689,193.882,193.7406,193.8632,1520.0
2020-02-06 12:05:00,205.63,205.83,205.61,205.8,2833.0,193.8632,194.0517,193.8443,194.0234,2833.0
2020-02-06 12:10:00,205.81,205.81,205.58,205.72,4690.0,194.0329,194.0329,193.816,193.948,4690.0
2020-02-06 12:15:00,205.75,205.84,205.75,205.84,2397.0,193.9763,194.0611,193.9763,194.0611,2397.0
2020-02-06 12:20:00,205.84,205.89,205.83,205.88,1920.0,194.0611,194.1083,194.0517,194.0988,1920.0
2020-02-06 12:25:00,205.88,205.92,205.81,205.9,6092.0,194.0988,194.1366,194.0329,194.1177,6092.0
2020-02-06 12:30:00,205.97,206.13,205.94,205.96,4096.0,194.1837,194.3345,194.1554,194.1743,4096.0
2020-02-06 12:35:00,205.95,205.97,205.88,205.94,2620.0,194.1648,194.1837,194.0988,194.1554,2620.0
2020-02-06 12:40:00,205.98,206.05,205.93,205.93,2806.0,194.1931,194.2591,194.146,194.146,2806.0
2020-02-06 12:45:00,205.95,205.95,205.81,205.9,3219.0,194.1648,194.1648,194.0329,194.1177,3219.0
2020-02-06 12:50:00,205.9,206.13,205.9,206.11,2352.0,194.1177,194.3345,194.1177,194.3157,2352.0
2020-02-06 12:55:00,206.08,206.08,205.96,205.96,8843.0,194.2874,194.2874,194.1743,194.1743,8843.0
2020-02-06 13:00:00,205.98,205.99,205.92,205.97,1589.0,194.1931,194.2026,194.1366,194.1837,1589.0
2020-02-06 13:05:00,206.01,206.03,205.91,205.98,2940.0,194.2214,194.2403,194.1271,194.1931,2940.0
2020-02-06 13:10:00,205.97,206.08,205.95,206.06,2647.0,194.1837,194.2874,194.1648,194.2685,2647.0
2020-02-06 13:15:00,206.08,206.12,206.01,206.02,2200.0,194.2874,194.3251,194.2214,194.2308,2200.0
2020-02-06 13:20:00,206.02,206.05,205.93,205.96,2995.0,194.2308,194.2591,194.146,194.1743,2995.0
2020-02-06 13:25:00,205.96,206.05,205.77,205.78,4221.0,194.1743,194.2591,193.9951,194.0046,4221.0
2020-02-06 13:30:00,205.77,205.86,205.51,205.56,4214.0,193.9951,194.08,193.75,193.7972,4214.0
2020-02-06 13:35:00,205.53,205.53,205.44,205.46,2781.0,193.7689,193.7689,193.684,193.7029,2781.0
2020-02-06 13:40:00,205.51,205.62,205.5,205.59,5997.0,193.75,193.8537,193.7406,193.8254,5997.0
2020-02-06 13:45:00,205.59,205.65,205.55,205.64,2795.0,193.8254,193.882,193.7877,193.8726,2795.0
2020-02-06 13:50:00,205.64,205.71,205.58,205.68,3973.0,193.8726,193.9386,193.816,193.9103,3973.0
2020-02-06 13:55:00,205.69,205.76,205.69,205.73,2589.0,193.9197,193.9857,193.9197,193.9574,2589.0
2020-02-06 14:00:00,205.74,205.74,205.62,205.67,4688.0,193.9669,193.9669,193.8537,193.9009,4688.0
2020-02-06 14:05:00,205.66,205.91,205.64,205.91,4757.0,193.8914,194.1271,193.8726,194.1271,4757.0
2020-02-06 14:10:00,206.03,206.05,205.94,205.94,3593.0,194.2403,194.2591,194.1554,194.1554,3593.0
2020-02-06 14:15:00,205.96,206.02,205.85,205.96,5219.0,194.1743,194.2308,194.0706,194.1743,5219.0
2020-02-06 14:20:00,205.97,205.97,205.7,205.79,2936.0,194.1837,194.1837,193.9291,194.014,2936.0
2020-02-06 14:25:00,205.83,205.9,205.77,205.82,3168.0,194.0517,194.1177,193.9951,194.0423,3168.0
2020-02-06 14:30:00,205.9,205.99,205.78,205.78,5036.0,194.1177,194.2026,194.0046,194.0046,5036.0
2020-02-06 14:35:00,205.78,205.81,205.67,205.67,3349.0,194.0046,194.0329,193.9009,193.9009,3349.0
2020-02-06 14:40:00,205.69,205.73,205.64,205.64,3500.0,193.9197,193.9574,193.8726,193.8726,3500.0
2020-02-06 14:45:00,205.64,205.96,205.62,205.94,7380.0,193.8726,194.1743,193.8537,194.1554,7380.0
2020-02-06 14:50:00,205.91,205.94,205.82,205.86,8597.0,194.1271,194.1554,194.0423,194.08,8597.0
2020-02-06 14:55:00,205.89,205.97,205.89,205.93,4384.0,194.1083,194.1837,194.1083,194.146,4384.0
2020-02-06 15:00:00,205.95,206.0,205.91,205.98,7142.0,194.1648,194.212,194.1271,194.1931,7142.0
2020-02-06 15:05:00,206.0,206.13,205.97,206.12,6224.0,194.212,194.3345,194.1837,194.3251,6224.0
2020-02-06 15:10:00,206.13,206.13,205.9,206.06,6849.0,194.3345,194.3345,194.1177,194.2685,6849.0
2020-02-06 15:15:00,206.02,206.11,205.96,206.05,5508.0,194.2308,194.3157,194.1743,194.2591,5508.0
2020-02-06 15:20:00,206.08,206.22,206.06,206.19,5782.0,194.2874,194.4194,194.2685,194.3911,5782.0
2020-02-06 15:25:00,206.2,206.36,206.18,206.28,8827.0,194.4005,194.5514,194.3817,194.476,8827.0
2020-02-06 15:30:00,206.27,206.51,206.2,206.51,8755.0,194.4665,194.6928,194.4005,194.6928,8755.0
2020-02-06 15:35:00,206.53,206.64,206.52,206.56,15423.0,194.7117,194.8154,194.7022,194.7399,15423.0
2020-02-06 15:40:00,206.56,206.78,206.56,206.76,15100.0,194.7399,194.9473,194.7399,194.9285,15100.0
2020-02-06 15:45:00,206.75,206.8,206.66,206.8,19926.0,194.9191,194.9662,194.8342,194.9662,19926.0
2020-02-06 15:50:00,206.8,206.93,206.76,206.91,32523.0,194.9662,195.0888,194.9285,195.0699,32523.0
2020-02-06 15:55:00,206.92,207.17,206.86,207.14,100099.0,195.0793,195.315,195.0228,195.2867,100099.0
2020-02-07 09:30:00,206.98,207.5,205.93,206.42,42764.0,195.1359,195.6261,194.146,194.6079,42764.0
2020-02-07 09:35:00,206.53,206.98,206.37,206.61,12877.0,194.7117,195.1359,194.5608,194.7871,12877.0
2020-02-07 09:40:00,206.65,207.03,206.5,206.82,6519.0,194.8248,195.183,194.6834,194.9851,6519.0
2020-02-07 09:45:00,206.68,206.83,206.5,206.63,6753.0,194.8531,194.9945,194.6834,194.8059,6753.0
2020-02-07 09:50:00,206.52,206.89,206.33,206.89,6747.0,194.7022,195.0511,194.5231,195.0511,6747.0
2020-02-07 09:55:00,206.75,206.92,206.43,206.52,20592.0,194.9191,195.0793,194.6174,194.7022,20592.0
2020-02-07 10:00:00,206.39,206.63,205.97,206.22,9782.0,194.5797,194.8059,194.1837,194.4194,9782.0
2020-02-07 10:05:00,206.21,206.34,206.09,206.2,4853.0,194.41,194.5325,194.2968,194.4005,4853.0
2020-02-07 10:10:00,206.21,206.24,205.93,206.04,4011.0,194.41,194.4382,194.146,194.2497,4011.0
2020-02-07 10:15:00,206.04,206.24,205.88,205.97,4759.0,194.2497,194.4382,194.0988,194.1837,4759.0
2020-02-07 10:20:00,205.88,206.06,205.85,205.86,4359.0,194.0988,194.2685,194.0706,194.08,4359.0
2020-02-07 10:25:00,205.82,206.0,205.61,206.0,5457.0,194.0423,194.212,193.8443,194.212,5457.0
2020-02-07 10:30:00,206.0,206.03,205.9,206.0,2593.0,194.212,194.2403,194.1177,194.212,2593.0
2020-02-07 10:35:00,205.87,205.88,205.73,205.82,3700.0,194.0894,194.0988,193.9574,194.0423,3700.0
2020-02-07 10:40:00,205.73,205.97,205.67,205.97,5308.0,193.9574,194.1837,193.9009,194.1837,5308.0
2020-02-07 10:45:00,205.83,205.83,205.7,205.78,3005.0,194.0517,194.0517,193.9291,194.0046,3005.0
2020-02-07 10:50:00,205.71,205.89,205.62,205.65,3944.0,193.9386,194.1083,193.8537,193.882,3944.0
2020-02-07 10:55:00,205.61,205.73,205.56,205.56,4860.0,193.8443,193.9574,193.7972,193.7972,4860.0
2020-02-07 11:00:00,205.56,205.61,205.4,205.61,7765.0,193.7972,193.8443,193.6463,193.8443,7765.0
2020-02-07 11:05:00,205.67,206.25,205.67,206.08,2659.0,193.9009,194.4477,193.9009,194.2874,2659.0
2020-02-07 11:10:00,205.87,205.9,205.53,205.65,3606.0,194.0894,194.1177,193.7689,193.882,3606.0
2020-02-07 11:15:00,205.65,205.77,205.64,205.65,2400.0,193.882,193.9951,193.8726,193.882,2400.0
2020-02-07 11:20:00,205.76,206.01,205.72,206.01,6855.0,193.9857,194.2214,193.948,194.2214,6855.0
2020-02-07 11:25:00,205.98,205.98,205.77,205.84,4221.0,194.1931,194.1931,193.9951,194.0611,4221.0
2020-02-07 11:30:00,205.84,205.96,205.74,205.83,4463.0,194.0611,194.1743,193.9669,194.0517,4463.0
2020-02-07 11:35:00,205.86,205.86,205.63,205.72,6528.0,194.08,194.08,193.8632,193.948,6528.0
2020-02-07 11:40:00,205.77,205.77,205.56,205.56,2600.0,193.9951,193.9951,193.7972,193.7972,2600.0
2020-02-07 11:45:00,205.56,205.56,205.29,205.29,4374.0,193.7972,193.7972,193.5426,193.5426,4374.0
2020-02-07 11:50:00,205.37,205.51,205.32,205.51,2601.0,193.618,193.75,193.5709,193.75,2601.0
2020-02-07 11:55:00,205.58,205.58,205.39,205.47,1732.0,193.816,193.816,193.6369,193.7123,1732.0
2020-02-07 12:00:00,205.47,205.64,205.39,205.64,5925.0,193.7123,193.8726,193.6369,193.8726,5925.0
2020-02-07 12:05:00,205.65,205.83,205.65,205.75,2156.0,193.882,194.0517,193.882,193.9763,2156.0
2020-02-07 12:10:00,205.7,205.86,205.67,205.86,1549.0,193.9291,194.08,193.9009,194.08,1549.0
2020-02-07 12:15:00,205.93,206.02,205.89,205.89,1653.0,194.146,194.2308,194.1083,194.1083,1653.0
2020-02-07 12:20:00,205.86,205.87,205.75,205.87,1419.0,194.08,194.0894,193.9763,194.0894,1419.0
2020-02-07 12:25:00,205.8,205.88,205.77,205.88,2250.0,194.0234,194.0988,193.9951,194.0988,2250.0
2020-02-07 12:30:00,205.88,205.89,205.69,205.69,2903.0,194.0988,194.1083,193.9197,193.9197,2903.0
2020-02-07 12:35:00,205.69,205.89,205.69,205.89,2277.0,193.9197,194.1083,193.9197,194.1083,2277.0
2020-02-07 12:40:00,205.82,205.84,205.61,205.67,4657.0,194.0423,194.0611,193.8443,193.9009,4657.0
2020-02-07 12:45:00,205.72,205.74,205.55,205.57,2600.0,193.948,193.9669,193.7877,193.8066,2600.0
2020-02-07 12:50:00,205.54,205.6,205.5,205.57,2360.0,193.7783,193.8349,193.7406,193.8066,2360.0
2020-02-07 12:55:00,205.61,205.76,205.6,205.67,1508.0,193.8443,193.9857,193.8349,193.9009,1508.0
2020-02-07 13:00:00,205.64,205.67,205.44,205.49,3895.0,193.8726,193.9009,193.684,193.7312,3895.0
2020-02-07 13:05:00,205.53,205.62,205.48,205.6,1641.0,193.7689,193.8537,193.7217,193.8349,1641.0
2020-02-07 13:10:00,205.6,205.65,205.54,205.62,2530.0,193.8349,193.882,193.7783,193.8537,2530.0
2020-02-07 13:15:00,205.65,205.8,205.56,205.57,3151.0,193.882,194.0234,193.7972,193.8066,3151.0
2020-02-07 13:20:00,205.59,205.68,205.57,205.66,2400.0,193.8254,193.9103,193.8066,193.8914,2400.0
2020-02-07 13:25:00,205.62,205.81,205.59,205.81,6128.0,193.8537,194.0329,193.8254,194.0329,6128.0
2020-02-07 13:30:00,205.85,205.86,205.53,205.53,5225.0,194.0706,194.08,193.7689,193.7689,5225.0
2020-02-07 13:35:00,205.61,205.68,205.5,205.5,3869.0,193.8443,193.9103,193.7406,193.7406,3869.0
2020-02-07 13:40:00,205.5,205.52,205.45,205.52,4094.0,193.7406,193.7594,193.6935,193.7594,4094.0
2020-02-07 13:45:00,205.53,205.54,205.4,205.43,3405.0,193.7689,193.7783,193.6463,193.6746,3405.0
2020-02-07 13:50:00,205.44,205.53,205.43,205.49,3048.0,193.684,193.7689,193.6746,193.7312,3048.0
2020-02-07 13:55:00,205.53,205.53,205.2,205.21,6985.0,193.7689,193.7689,193.4578,193.4672,6985.0
2020-02-07 14:00:00,205.17,205.24,205.11,205.2,4010.0,193.4295,193.4955,193.3729,193.4578,4010.0
2020-02-07 14:05:00,205.12,205.48,205.11,205.38,5995.0,193.3823,193.7217,193.3729,193.6275,5995.0
2020-02-07 14:10:00,205.29,205.69,205.29,205.52,14732.0,193.5426,193.9197,193.5426,193.7594,14732.0
2020-02-07 14:15:00,205.51,205.57,205.5,205.54,2286.0,193.75,193.8066,193.7406,193.7783,2286.0
2020-02-07 14:20:00,205.5,205.64,205.5,205.56,3147.0,193.7406,193.8726,193.7406,193.7972,3147.0
2020-02-07 14:25:00,205.56,205.62,205.49,205.49,4230.0,193.7972,193.8537,193.7312,193.7312,4230.0
2020-02-07 14:30:00,205.51,205.61,205.45,205.47,6989.0,193.75,193.8443,193.6935,193.7123,6989.0
2020-02-07 14:35:00,205.46,205.47,205.35,205.37,3816.0,193.7029,193.7123,193.5992,193.618,3816.0
2020-02-07 14:40:00,205.32,205.52,205.25,205.52,6553.0,193.5709,193.7594,193.5049,193.7594,6553.0
2020-02-07 14:45:00,205.44,205.51,205.42,205.5,4284.0,193.684,193.75,193.6652,193.7406,4284.0
2020-02-07 14:50:00,205.46,205.54,205.37,205.5,5335.0,193.7029,193.7783,193.618,193.7406,5335.0
2020-02-07 14:55:00,205.5,205.54,205.36,205.39,2689.0,193.7406,193.7783,193.6086,193.6369,2689.0
2020-02-07 15:00:00,205.41,205.45,205.28,205.28,5737.0,193.6557,193.6935,193.5332,193.5332,5737.0
2020-02-07 15:05:00,205.27,205.43,205.25,205.43,3859.0,193.5238,193.6746,193.5049,193.6746,3859.0
2020-02-07 15:10:00,205.4,205.47,205.4,205.42,4332.0,193.6463,193.7123,193.6463,193.6652,4332.0
2020-02-07 15:15:00,205.38,205.55,205.38,205.51,4484.0,193.6275,193.7877,193.6275,193.75,4484.0
2020-02-07 15:20:00,205.45,205.48,205.33,205.39,4365.0,193.6935,193.7217,193.5803,193.6369,4365.0
2020-02-07 15:25:00,205.37,205.52,205.36,205.49,4751.0,193.618,193.7594,193.6086,193.7312,4751.0
2020-02-07 15:30:00,205.47,205.5,205.36,205.5,5756.0,193.7123,193.7406,193.6086,193.7406,5756.0
2020-02-07 15:35:00,205.5,205.51,205.4,205.5,5714.0,193.7406,193.75,193.6463,193.7406,5714.0
2020-02-07 15:40:00,205.48,205.64,205.48,205.58,7740.0,193.7217,193.8726,193.7217,193.816,7740.0
2020-02-07 15:45:00,205.56,205.71,205.5,205.52,8084.0,193.7972,193.9386,193.7406,193.7594,8084.0
2020-02-07 15:50:00,205.58,205.68,205.21,205.3,15158.0,193.816,193.9103,193.4672,193.552,15158.0
2020-02-07 15:55:00,205.31,205.78,205.28,205.63,50898.0,193.5615,194.0046,193.5332,193.8632,50898.0
2020-02-10 09:30:00,204.99,205.18,204.36,204.71,23542.0,193.2598,193.4389,192.6658,192.9958,23542.0
2020-02-10 09:35:00,204.64,205.17,204.64,205.08,3277.0,192.9298,193.4295,192.9298,193.3446,3277.0
2020-02-10 09:40:00,204.98,204.98,204.45,204.71,5729.0,193.2503,193.2503,192.7507,192.9958,5729.0
2020-02-10 09:45:00,204.71,204.96,204.56,204.77,10381.0,192.9958,193.2315,192.8544,193.0524,10381.0
2020-02-10 09:50:00,204.81,205.0,204.76,204.99,2200.0,193.0901,193.2692,193.0429,193.2598,2200.0
2020-02-10 09:55:00,204.88,205.17,204.86,205.17,10488.0,193.1561,193.4295,193.1372,193.4295,10488.0
2020-02-10 10:00:00,205.15,205.3,204.75,204.75,1929.0,193.4106,193.552,193.0335,193.0335,1929.0
2020-02-10 10:05:00,204.89,204.91,204.57,204.8,3514.0,193.1655,193.1844,192.8638,193.0806,3514.0
2020-02-10 10:10:00,204.69,204.71,204.33,204.33,3750.0,192.9769,192.9958,192.6375,192.6375,3750.0
2020-02-10 10:15:00,204.43,204.69,204.38,204.53,6797.0,192.7318,192.9769,192.6847,192.8261,6797.0
2020-02-10 10:20:00,204.47,204.61,204.47,204.52,2030.0,192.7695,192.9015,192.7695,192.8167,2030.0
2020-02-10 10:25:00,204.58,204.73,204.5,204.66,18087.0,192.8732,193.0147,192.7978,192.9487,18087.0
2020-02-10 10:30:00,204.67,205.13,204.63,205.09,18251.0,192.9581,193.3918,192.9204,193.3541,18251.0
2020-02-10 10:35:00,204.98,205.06,204.89,204.91,10088.0,193.2503,193.3258,193.1655,193.1844,10088.0
2020-02-10 10:40:00,204.95,204.96,204.71,204.9,5484.0,193.2221,193.2315,192.9958,193.1749,5484.0
2020-02-10 10:45:00,204.9,204.9,204.68,204.76,5684.0,193.1749,193.1749,192.9675,193.0429,5684.0
2020-02-10 10:50:00,204.76,204.88,204.62,204.64,7149.0,193.0429,193.1561,192.9109,192.9298,7149.0
2020-02-10 10:55:00,204.66,204.8,204.65,204.65,2546.0,192.9487,193.0806,192.9392,192.9392,2546.0
2020-02-10 11:00:00,204.67,204.89,204.6,204.87,2582.0,192.9581,193.1655,192.8921,193.1466,2582.0
2020-02-10 11:05:00,204.84,204.85,204.72,204.8,7375.0,193.1184,193.1278,193.0052,193.0806,7375.0
2020-02-10 11:10:00,204.73,204.87,204.67,204.84,2924.0,193.0147,193.1466,192.9581,193.1184,2924.0
2020-02-10 11:15:00,204.88,204.89,204.83,204.85,10193.0,193.1561,193.1655,193.1089,193.1278,10193.0
2020-02-10 11:20:00,204.86,204.86,204.74,204.81,3850.0,193.1372,193.1372,193.0241,193.0901,3850.0
2020-02-10 11:25:00,204.84,204.91,204.77,204.77,8731.0,193.1184,193.1844,193.0524,193.0524,8731.0
2020-02-10 11:30:00,204.81,204.93,204.8,204.88,7170.0,193.0901,193.2032,193.0806,193.1561,7170.0
2020-02-10 11:35:00,204.9,204.95,204.78,204.84,2830.0,193.1749,193.2221,193.0618,193.1184,2830.0
2020-02-10 11:40:00,204.84,204.89,204.72,204.72,3431.0,193.1184,193.1655,193.0052,193.0052,3431.0
2020-02-10 11:45:00,204.74,204.81,204.56,204.56,8903.0,193.0241,193.0901,192.8544,192.8544,8903.0
2020-02-10 11:50:00,204.53,204.78,204.5,204.65,3404.0,192.8261,193.0618,192.7978,192.9392,3404.0
2020-02-10 11:55:00,204.74,204.75,204.61,204.61,1460.0,193.0241,193.0335,192.9015,192.9015,1460.0
2020-02-10 12:00:00,204.64,204.68,204.56,204.57,2613.0,192.9298,192.9675,192.8544,192.8638,2613.0
2020-02-10 12:05:00,204.68,204.88,204.57,204.76,3373.0,192.9675,193.1561,192.8638,193.0429,3373.0
2020-02-10 12:10:00,204.77,204.87,204.71,204.84,2548.0,193.0524,193.1466,192.9958,193.1184,2548.0
2020-02-10 12:15:00,204.85,204.93,204.84,204.88,1449.0,193.1278,193.2032,193.1184,193.1561,1449.0
2020-02-10 12:20:00,204.92,204.96,204.8,204.92,3991.0,193.1938,193.2315,193.0806,193.1938,3991.0
2020-02-10 12:25:00,204.95,205.09,204.86,205.03,12597.0,193.2221,193.3541,193.1372,193.2975,12597.0
2020-02-10 12:30:00,205.04,205.08,204.96,205.03,3966.0,193.3069,193.3446,193.2315,193.2975,3966.0
2020-02-10 12:35:00,204.97,205.17,204.97,205.17,3118.0,193.2409,193.4295,193.2409,193.4295,3118.0
2020-02-10 12:40:00,205.15,205.18,205.14,205.16,1875.0,193.4106,193.4389,193.4012,193.42,1875.0
2020-02-10 12:45:00,205.18,205.25,205.11,205.25,2007.0,193.4389,193.5049,193.3729,193.5049,2007.0
2020-02-10 12:50:00,205.2,205.32,205.17,205.22,4461.0,193.4578,193.5709,193.4295,193.4766,4461.0
2020-02-10 12:55:00,205.2,205.21,205.05,205.18,2700.0,193.4578,193.4672,193.3163,193.4389,2700.0
2020-02-10 13:00:00,205.17,205.24,205.08,205.11,2001.0,193.4295,193.4955,193.3446,193.3729,2001.0
2020-02-10 13:05:00,205.12,205.25,205.07,205.2,3102.0,193.3823,193.5049,193.3352,193.4578,3102.0
2020-02-10 13:10:00,205.25,205.25,205.14,205.19,3312.0,193.5049,193.5049,193.4012,193.4483,3312.0
2020-02-10 13:15:00,205.14,205.25,205.1,205.19,1748.0,193.4012,193.5049,193.3635,193.4483,1748.0
2020-02-10 13:20:00,205.16,205.29,205.16,205.22,1604.0,193.42,193.5426,193.42,193.4766,1604.0
2020-02-10 13:25:00,205.28,205.32,205.11,205.11,2811.0,193.5332,193.5709,193.3729,193.3729,2811.0
2020-02-10 13:30:00,205.15,205.37,205.14,205.31,1702.0,193.4106,193.618,193.4012,193.5615,1702.0
2020-02-10 13:35:00,205.39,205.4,205.29,205.34,2571.0,193.6369,193.6463,193.5426,193.5897,2571.0
2020-02-10 13:40:00,205.31,205.31,205.15,205.25,2711.0,193.5615,193.5615,193.4106,193.5049,2711.0
2020-02-10 13:45:00,205.38,205.46,205.29,205.4,2095.0,193.6275,193.7029,193.5426,193.6463,2095.0
2020-02-10 13:50:00,205.44,205.61,205.39,205.51,2880.0,193.684,193.8443,193.6369,193.75,2880.0
2020-02-10 13:55:00,205.56,205.72,205.56,205.63,1911.0,193.7972,193.948,193.7972,193.8632,1911.0
2020-02-10 14:00:00,205.61,205.64,205.47,205.54,2083.0,193.8443,193.8726,193.7123,193.7783,2083.0
2020-02-10 14:05:00,205.49,205.53,205.4,205.51,2068.0,193.7312,193.7689,193.6463,193.75,2068.0
2020-02-10 14:10:00,205.55,205.69,205.51,205.61,3241.0,193.7877,193.9197,193.75,193.8443,3241.0
2020-02-10 14:15:00,205.59,205.68,205.57,205.57,2698.0,193.8254,193.9103,193.8066,193.8066,2698.0
2020-02-10 14:20:00,205.53,205.55,205.43,205.43,3108.0,193.7689,193.7877,193.6746,193.6746,3108.0
2020-02-10 14:25:00,205.46,205.53,205.45,205.49,2616.0,193.7029,193.7689,193.6935,193.7312,2616.0
2020-02-10 14:30:00,205.5,205.5,205.37,205.44,3151.0,193.7406,193.7406,193.618,193.684,3151.0
2020-02-10 14:35:00,205.47,205.48,205.1,205.18,6123.0,193.7123,193.7217,193.3635,193.4389,6123.0
2020-02-10 14:40:00,205.25,205.4,205.19,205.31,7822.0,193.5049,193.6463,193.4483,193.5615,7822.0
2020-02-10 14:45:00,205.31,205.43,205.21,205.38,4094.0,193.5615,193.6746,193.4672,193.6275,4094.0
2020-02-10 14:50:00,205.41,205.42,205.32,205.37,1717.0,193.6557,193.6652,193.5709,193.618,1717.0
2020-02-10 14:55:00,205.33,205.36,205.27,205.3,4589.0,193.5803,193.6086,193.5238,193.552,4589.0
2020-02-10 15:00:00,205.28,205.34,205.21,205.23,3533.0,193.5332,193.5897,193.4672,193.486,3533.0
2020-02-10 15:05:00,205.26,205.32,205.18,205.18,2500.0,193.5143,193.5709,193.4389,193.4389,2500.0
2020-02-10 15:10:00,205.18,205.37,205.18,205.36,4590.0,193.4389,193.618,193.4389,193.6086,4590.0
2020-02-10 15:15:00,205.34,205.34,205.2,205.2,3987.0,193.5897,193.5897,193.4578,193.4578,3987.0
2020-02-10 15:20:00,205.2,205.24,205.12,205.16,5160.0,193.4578,193.4955,193.3823,193.42,5160.0
2020-02-10 15:25:00,205.17,205.17,204.98,204.98,3700.0,193.4295,193.4295,193.2503,193.2503,3700.0
2020-02-10 15:30:00,204.96,205.0,204.74,204.78,5772.0,193.2315,193.2692,193.0241,193.0618,5772.0
2020-02-10 15:35:00,204.78,204.88,204.68,204.79,6003.0,193.0618,193.1561,192.9675,193.0712,6003.0
2020-02-10 15:40:00,204.85,204.92,204.82,204.87,7532.0,193.1278,193.1938,193.0995,193.1466,7532.0
2020-02-10 15:45:00,204.87,204.88,204.71,204.8,9375.0,193.1466,193.1561,192.9958,193.0806,9375.0
2020-02-10 15:50:00,204.8,204.96,204.71,204.92,16344.0,193.0806,193.2315,192.9958,193.1938,16344.0
2020-02-10 15:55:00,204.89,205.05,204.7,204.89,82895.0,193.1655,193.3163,192.9864,193.1655,82895.0
2020-02-11 09:30:00,204.8,205.66,204.78,205.03,23966.0,193.0806,193.8914,193.0618,193.2975,23966.0
2020-02-11 09:35:00,205.02,205.6,204.79,204.93,14989.0,193.2881,193.8349,193.0712,193.2032,14989.0
2020-02-11 09:40:00,204.85,205.15,204.75,204.98,7126.0,193.1278,193.4106,193.0335,193.2503,7126.0
2020-02-11 09:45:00,204.99,205.09,204.79,204.89,2814.0,193.2598,193.3541,193.0712,193.1655,2814.0
2020-02-11 09:50:00,204.87,205.15,204.87,204.88,5679.0,193.1466,193.4106,193.1466,193.1561,5679.0
2020-02-11 09:55:00,204.93,205.15,204.88,205.1,6163.0,193.2032,193.4106,193.1561,193.3635,6163.0
2020-02-11 10:00:00,205.15,205.68,205.15,205.45,4430.0,193.4106,193.9103,193.4106,193.6935,4430.0
2020-02-11 10:05:00,205.54,205.54,205.27,205.41,5194.0,193.7783,193.7783,193.5238,193.6557,5194.0
2020-02-11 10:10:00,205.4,205.51,205.3,205.51,4889.0,193.6463,193.75,193.552,193.75,4889.0
2020-02-11 10:15:00,205.51,205.57,205.24,205.25,6956.0,193.75,193.8066,193.4955,193.5049,6956.0
2020-02-11 10:20:00,205.3,205.51,205.23,205.42,4964.0,193.552,193.75,193.486,193.6652,4964.0
2020-02-11 10:25:00,205.41,205.62,205.3,205.3,2291.0,193.6557,193.8537,193.552,193.552,2291.0
2020-02-11 10:30:00,205.28,205.44,205.22,205.37,2968.0,193.5332,193.684,193.4766,193.618,2968.0
2020-02-11 10:35:00,205.34,205.48,205.27,205.48,11139.0,193.5897,193.7217,193.5238,193.7217,11139.0
2020-02-11 10:40:00,205.5,205.62,205.39,205.49,8927.0,193.7406,193.8537,193.6369,193.7312,8927.0
2020-02-11 10:45:00,205.49,205.49,205.32,205.43,3600.0,193.7312,193.7312,193.5709,193.6746,3600.0
2020-02-11 10:50:00,205.39,205.45,205.26,205.27,2595.0,193.6369,193.6935,193.5143,193.5238,2595.0
2020-02-11 10:55:00,205.26,205.33,205.22,205.27,2446.0,193.5143,193.5803,193.4766,193.5238,2446.0
2020-02-11 11:00:00,205.19,205.24,204.99,205.05,2800.0,193.4483,193.4955,193.2598,193.3163,2800.0
2020-02-11 11:05:00,205.13,205.13,204.91,204.93,3547.0,193.3918,193.3918,193.1844,193.2032,3547.0
2020-02-11 11:10:00,204.99,205.0,204.92,205.0,2758.0,193.2598,193.2692,193.1938,193.2692,2758.0
2020-02-11 11:15:00,205.0,205.14,204.9,205.14,7637.0,193.2692,193.4012,193.1749,193.4012,7637.0
2020-02-11 11:20:00,205.1,205.27,205.1,205.22,8591.0,193.3635,193.5238,193.3635,193.4766,8591.0
2020-02-11 11:25:00,205.21,205.27,205.18,205.22,2400.0,193.4672,193.5238,193.4389,193.4766,2400.0
2020-02-11 11:30:00,205.24,205.29,205.13,205.2,2770.0,193.4955,193.5426,193.3918,193.4578,2770.0
2020-02-11 11:35:00,205.25,205.48,205.17,205.48,8238.0,193.5049,193.7217,193.4295,193.7217,8238.0
2020-02-11 11:40:00,205.46,205.8,205.44,205.75,7452.0,193.7029,194.0234,193.684,193.9763,7452.0
2020-02-11 11:45:00,205.74,205.76,205.49,205.61,11488.0,193.9669,193.9857,193.7312,193.8443,11488.0
2020-02-11 11:50:00,205.63,205.81,205.61,205.81,6516.0,193.8632,194.0329,193.8443,194.0329,6516.0
2020-02-11 11:55:00,205.8,205.81,205.65,205.69,9628.0,194.0234,194.0329,193.882,193.9197,9628.0
2020-02-11 12:00:00,205.69,205.8,205.61,205.73,5855.0,193.9197,194.0234,193.8443,193.9574,5855.0
2020-02-11 12:05:00,205.68,205.75,205.64,205.71,4602.0,193.9103,193.9763,193.8726,193.9386,4602.0
2020-02-11 12:10:00,205.73,205.78,205.66,205.67,5862.0,193.9574,194.0046,193.8914,193.9009,5862.0
2020-02-11 12:15:00,205.68,205.75,205.62,205.73,5786.0,193.9103,193.9763,193.8537,193.9574,5786.0
2020-02-11 12:20:00,205.74,205.77,205.57,205.62,4280.0,193.9669,193.9951,193.8066,193.8537,4280.0
2020-02-11 12:25:00,205.62,205.82,205.57,205.81,2545.0,193.8537,194.0423,193.8066,194.0329,2545.0
2020-02-11 12:30:00,205.81,205.87,205.74,205.84,2398.0,194.0329,194.0894,193.9669,194.0611,2398.0
2020-02-11 12:35:00,205.82,205.84,205.75,205.76,3901.0,194.0423,194.0611,193.9763,193.9857,3901.0
2020-02-11 12:40:00,205.71,205.77,205.69,205.77,1043.0,193.9386,193.9951,193.9197,193.9951,1043.0
2020-02-11 12:45:00,205.8,205.87,205.77,205.77,3626.0,194.0234,194.0894,193.9951,193.9951,3626.0
2020-02-11 12:50:00,205.79,205.85,205.76,205.83,1093.0,194.014,194.0706,193.9857,194.0517,1093.0
2020-02-11 12:55:00,205.88,205.88,205.77,205.78,1800.0,194.0988,194.0988,193.9951,194.0046,1800.0
2020-02-11 13:00:00,205.76,205.76,205.59,205.65,5891.0,193.9857,193.9857,193.8254,193.882,5891.0
2020-02-11 13:05:00,205.62,205.69,205.59,205.62,3220.0,193.8537,193.9197,193.8254,193.8537,3220.0
2020-02-11 13:10:00,205.6,205.6,205.27,205.42,4448.0,193.8349,193.8349,193.5238,193.6652,4448.0
2020-02-11 13:15:00,205.47,205.48,205.38,205.42,3455.0,193.7123,193.7217,193.6275,193.6652,3455.0
2020-02-11 13:20:00,205.44,205.45,205.35,205.43,3385.0,193.684,193.6935,193.5992,193.6746,3385.0
2020-02-11 13:25:00,205.56,205.57,205.45,205.53,3980.0,193.7972,193.8066,193.6935,193.7689,3980.0
2020-02-11 13:30:00,205.48,205.48,205.2,205.2,5802.0,193.7217,193.7217,193.4578,193.4578,5802.0
2020-02-11 13:35:00,205.17,205.47,205.17,205.39,3953.0,193.4295,193.7123,193.4295,193.6369,3953.0
2020-02-11 13:40:00,205.44,205.44,205.25,205.26,4128.0,193.684,193.684,193.5049,193.5143,4128.0
2020-02-11 13:45:00,205.28,205.29,205.16,205.26,5987.0,193.5332,193.5426,193.42,193.5143,5987.0
2020-02-11 13:50:00,205.27,205.28,205.16,205.16,4367.0,193.5238,193.5332,193.42,193.42,4367.0
2020-02-11 13:55:00,205.18,205.24,205.08,205.14,5846.0,193.4389,193.4955,193.3446,193.4012,5846.0
2020-02-11 14:00:00,205.11,205.19,205.0,205.06,3884.0,193.3729,193.4483,193.2692,193.3258,3884.0
2020-02-11 14:05:00,205.06,205.15,204.95,205.07,9279.0,193.3258,193.4106,193.2221,193.3352,9279.0
2020-02-11 14:10:00,205.09,205.15,204.8,204.81,6060.0,193.3541,193.4106,193.0806,193.0901,6060.0
2020-02-11 14:15:00,204.82,204.97,204.78,204.78,4464.0,193.0995,193.2409,193.0618,193.0618,4464.0
2020-02-11 14:20:00,204.77,205.02,204.66,205.02,6647.0,193.0524,193.2881,192.9487,193.2881,6647.0
2020-02-11 14:25:00,204.91,204.95,204.78,204.87,4265.0,193.1844,193.2221,193.0618,193.1466,4265.0
2020-02-11 14:30:00,204.88,205.01,204.88,204.94,3238.0,193.1561,193.2786,193.1561,193.2126,3238.0
2020-02-11 14:35:00,204.95,205.05,204.88,204.89,6089.0,193.2221,193.3163,193.1561,193.1655,6089.0
2020-02-11 14:40:00,204.91,204.95,204.76,204.79,5822.0,193.1844,193.2221,193.0429,193.0712,5822.0
2020-02-11 14:45:00,204.8,205.05,204.78,205.01,7039.0,193.0806,193.3163,193.0618,193.2786,7039.0
2020-02-11 14:50:00,205.05,205.05,204.77,204.88,5670.0,193.3163,193.3163,193.0524,193.1561,5670.0
2020-02-11 14:55:00,204.88,204.92,204.79,204.79,6187.0,193.1561,193.1938,193.0712,193.0712,6187.0
2020-02-11 15:00:00,204.84,204.87,204.59,204.59,5753.0,193.1184,193.1466,192.8827,192.8827,5753.0
2020-02-11 15:05:00,204.58,204.81,204.58,204.66,5976.0,192.8732,193.0901,192.8732,192.9487,5976.0
2020-02-11 15:10:00,204.66,204.74,204.61,204.68,6774.0,192.9487,193.0241,192.9015,192.9675,6774.0
2020-02-11 15:15:00,204.66,204.78,204.63,204.7,9154.0,192.9487,193.0618,192.9204,192.9864,9154.0
2020-02-11 15:20:00,204.74,204.83,204.73,204.8,9118.0,193.0241,193.1089,193.0147,193.0806,9118.0
2020-02-11 15:25:00,204.83,204.95,204.74,204.93,6603.0,193.1089,193.2221,193.0241,193.2032,6603.0
2020-02-11 15:30:00,204.96,205.04,204.95,204.95,9984.0,193.2315,193.3069,193.2221,193.2221,9984.0
2020-02-11 15:35:00,204.98,205.07,204.83,204.83,12104.0,193.2503,193.3352,193.1089,193.1089,12104.0
2020-02-11 15:40:00,204.79,204.94,204.79,204.85,12907.0,193.0712,193.2126,193.0712,193.1278,12907.0
2020-02-11 15:45:00,204.87,204.94,204.62,204.62,25982.0,193.1466,193.2126,192.9109,192.9109,25982.0
2020-02-11 15:50:00,204.63,204.78,204.57,204.68,27683.0,192.9204,193.0618,192.8638,192.9675,27683.0
2020-02-11 15:55:00,204.67,204.75,204.52,204.62,58194.0,192.9581,193.0335,192.8167,192.9109,58194.0
2020-02-12 09:30:00,205.64,206.43,205.27,206.37,36617.0,193.8726,194.6174,193.5238,194.5608,36617.0
2020-02-12 09:35:00,206.49,207.34,206.22,207.26,32312.0,194.6739,195.4753,194.4194,195.3999,32312.0
2020-02-12 09:40:00,207.03,207.21,206.31,206.43,18813.0,195.183,195.3527,194.5042,194.6174,18813.0
2020-02-12 09:45:00,206.35,206.49,206.16,206.32,19154.0,194.542,194.6739,194.3628,194.5137,19154.0
2020-02-12 09:50:00,206.22,206.33,206.14,206.18,18129.0,194.4194,194.5231,194.344,194.3817,18129.0
2020-02-12 09:55:00,206.23,206.32,205.72,205.8,25129.0,194.4288,194.5137,193.948,194.0234,25129.0
2020-02-12 10:00:00,205.86,205.99,205.7,205.76,36651.0,194.08,194.2026,193.9291,193.9857,36651.0
2020-02-12 10:05:00,205.58,205.73,204.93,204.93,13425.0,193.816,193.9574,193.2032,193.2032,13425.0
2020-02-12 10:10:00,204.95,205.29,204.81,205.29,7121.0,193.2221,193.5426,193.0901,193.5426,7121.0
2020-02-12 10:15:00,205.25,205.43,205.07,205.33,9537.0,193.5049,193.6746,193.3352,193.5803,9537.0
2020-02-12 10:20:00,205.38,205.66,205.33,205.58,6616.0,193.6275,193.8914,193.5803,193.816,6616.0
2020-02-12 10:25:00,205.54,205.68,205.47,205.55,6245.0,193.7783,193.9103,193.7123,193.7877,6245.0
2020-02-12 10:30:00,205.55,205.8,205.5,205.8,12064.0,193.7877,194.0234,193.7406,194.0234,12064.0
2020-02-12 10:35:00,205.74,205.81,205.67,205.81,7366.0,193.9669,194.0329,193.9009,194.0329,7366.0
2020-02-12 10:40:00,205.79,205.9,205.59,205.59,9636.0,194.014,194.1177,193.8254,193.8254,9636.0
2020-02-12 10:45:00,205.69,206.15,205.65,206.15,7506.0,193.9197,194.3534,193.882,194.3534,7506.0
2020-02-12 10:50:00,206.11,206.59,206.02,206.4,4254.0,194.3157,194.7682,194.2308,194.5891,4254.0
2020-02-12 10:55:00,206.42,206.49,206.01,206.03,7035.0,194.6079,194.6739,194.2214,194.2403,7035.0
2020-02-12 11:00:00,206.03,206.33,206.03,206.25,4686.0,194.2403,194.5231,194.2403,194.4477,4686.0
2020-02-12 11:05:00,206.27,206.42,206.22,206.38,2364.0,194.4665,194.6079,194.4194,194.5702,2364.0
2020-02-12 11:10:00,206.39,206.49,206.29,206.29,2683.0,194.5797,194.6739,194.4854,194.4854,2683.0
2020-02-12 11:15:00,206.24,206.34,206.12,206.34,4501.0,194.4382,194.5325,194.3251,194.5325,4501.0
2020-02-12 11:20:00,206.26,206.68,206.26,206.6,4312.0,194.4571,194.8531,194.4571,194.7776,4312.0
2020-02-12 11:25:00,206.6,206.9,206.59,206.89,3400.0,194.7776,195.0605,194.7682,195.0511,3400.0
2020-02-12 11:30:00,206.85,207.0,206.82,206.93,10464.0,195.0133,195.1548,194.9851,195.0888,10464.0
2020-02-12 11:35:00,206.89,206.92,206.42,206.49,7683.0,195.0511,195.0793,194.6079,194.6739,7683.0
2020-02-12 11:40:00,206.45,206.45,206.12,206.23,4946.0,194.6362,194.6362,194.3251,194.4288,4946.0
2020-02-12 11:45:00,206.19,206.3,206.16,206.26,2250.0,194.3911,194.4948,194.3628,194.4571,2250.0
2020-02-12 11:50:00,206.29,206.29,206.07,206.2,4673.0,194.4854,194.4854,194.278,194.4005,4673.0
2020-02-12 11:55:00,206.18,206.47,206.17,206.44,4451.0,194.3817,194.6551,194.3723,194.6268,4451.0
2020-02-12 12:00:00,206.45,206.45,206.06,206.18,4371.0,194.6362,194.6362,194.2685,194.3817,4371.0
2020-02-12 12:05:00,206.16,206.23,205.81,206.01,4699.0,194.3628,194.4288,194.0329,194.2214,4699.0
2020-02-12 12:10:00,206.0,206.03,205.9,206.02,1955.0,194.212,194.2403,194.1177,194.2308,1955.0
2020-02-12 12:15:00,206.02,206.2,206.0,206.0,2813.0,194.2308,194.4005,194.212,194.212,2813.0
2020-02-12 12:20:00,206.0,206.14,206.0,206.11,2700.0,194.212,194.344,194.212,194.3157,2700.0
2020-02-12 12:25:00,206.12,206.2,206.1,206.17,3500.0,194.3251,194.4005,194.3063,194.3723,3500.0
2020-02-12 12:30:00,206.17,206.17,206.02,206.04,2211.0,194.3723,194.3723,194.2308,194.2497,2211.0
2020-02-12 12:35:00,206.0,206.24,205.98,206.24,7982.0,194.212,194.4382,194.1931,194.4382,7982.0
2020-02-12 12:40:00,206.3,206.31,206.25,206.26,2700.0,194.4948,194.5042,194.4477,194.4571,2700.0
2020-02-12 12:45:00,206.16,206.29,206.16,206.22,9617.0,194.3628,194.4854,194.3628,194.4194,9617.0
2020-02-12 12:50:00,206.25,206.34,206.21,206.31,3631.0,194.4477,194.5325,194.41,194.5042,3631.0
2020-02-12 12:55:00,206.27,206.27,206.09,206.13,4534.0,194.4665,194.4665,194.2968,194.3345,4534.0
2020-02-12 13:00:00,206.11,206.14,206.03,206.14,3260.0,194.3157,194.344,194.2403,194.344,3260.0
2020-02-12 13:05:00,206.18,206.18,206.09,206.15,3385.0,194.3817,194.3817,194.2968,194.3534,3385.0
2020-02-12 13:10:00,206.05,206.05,205.87,205.94,3023.0,194.2591,194.2591,194.0894,194.1554,3023.0
2020-02-12 13:15:00,205.94,205.94,205.75,205.75,2036.0,194.1554,194.1554,193.9763,193.9763,2036.0
2020-02-12 13:20:00,205.75,205.96,205.74,205.96,1865.0,193.9763,194.1743,193.9669,194.1743,1865.0
2020-02-12 13:25:00,205.99,206.01,205.9,206.01,3628.0,194.2026,194.2214,194.1177,194.2214,3628.0
2020-02-12 13:30:00,205.99,206.07,205.94,206.01,2370.0,194.2026,194.278,194.1554,194.2214,2370.0
2020-02-12 13:35:00,206.1,206.18,206.09,206.14,29305.0,194.3063,194.3817,194.2968,194.344,29305.0
2020-02-12 13:40:00,206.17,206.34,206.14,206.23,68905.0,194.3723,194.5325,194.344,194.4288,68905.0
2020-02-12 13:45:00,206.27,206.47,206.26,206.41,3401.0,194.4665,194.6551,194.4571,194.5985,3401.0
2020-02-12 13:50:00,206.41,206.55,206.4,206.53,2590.0,194.5985,194.7305,194.5891,194.7117,2590.0
2020-02-12 13:55:00,206.5,206.74,206.49,206.7,4734.0,194.6834,194.9096,194.6739,194.8719,4734.0
2020-02-12 14:00:00,206.7,206.95,206.69,206.85,13707.0,194.8719,195.1076,194.8625,195.0133,13707.0
2020-02-12 14:05:00,206.85,206.98,206.79,206.97,4248.0,195.0133,195.1359,194.9568,195.1265,4248.0
2020-02-12 14:10:00,206.93,207.07,206.93,207.06,5820.0,195.0888,195.2208,195.0888,195.2113,5820.0
2020-02-12 14:15:00,207.06,207.47,207.01,207.34,12708.0,195.2113,195.5979,195.1642,195.4753,12708.0
2020-02-12 14:20:00,207.36,207.5,206.89,206.9,8219.0,195.4942,195.6261,195.0511,195.0605,8219.0
2020-02-12 14:25:00,206.9,207.17,206.86,207.06,3950.0,195.0605,195.315,195.0228,195.2113,3950.0
2020-02-12 14:30:00,206.96,207.0,206.84,206.88,6859.0,195.117,195.1548,195.0039,195.0416,6859.0
2020-02-12 14:35:00,206.9,206.92,206.74,206.81,36164.0,195.0605,195.0793,194.9096,194.9756,36164.0
2020-02-12 14:40:00,206.84,206.87,206.7,206.83,3198.0,195.0039,195.0322,194.8719,194.9945,3198.0
2020-02-12 14:45:00,206.78,206.93,206.78,206.84,4614.0,194.9473,195.0888,194.9473,195.0039,4614.0
2020-02-12 14:50:00,206.9,206.95,206.69,206.69,11201.0,195.0605,195.1076,194.8625,194.8625,11201.0
2020-02-12 14:55:00,206.7,206.85,206.67,206.74,5596.0,194.8719,195.0133,194.8436,194.9096,5596.0
2020-02-12 15:00:00,206.7,206.74,206.46,206.61,6967.0,194.8719,194.9096,194.6457,194.7871,6967.0
2020-02-12 15:05:00,206.55,206.78,206.51,206.51,8870.0,194.7305,194.9473,194.6928,194.6928,8870.0
2020-02-12 15:10:00,206.51,206.55,206.37,206.44,7620.0,194.6928,194.7305,194.5608,194.6268,7620.0
2020-02-12 15:15:00,206.43,206.71,206.41,206.71,9390.0,194.6174,194.8814,194.5985,194.8814,9390.0
2020-02-12 15:20:00,206.72,206.86,206.71,206.8,5117.0,194.8908,195.0228,194.8814,194.9662,5117.0
2020-02-12 15:25:00,206.83,206.84,206.59,206.66,4473.0,194.9945,195.0039,194.7682,194.8342,4473.0
2020-02-12 15:30:00,206.62,206.68,206.55,206.59,5933.0,194.7965,194.8531,194.7305,194.7682,5933.0
2020-02-12 15:35:00,206.61,206.9,206.57,206.88,7729.0,194.7871,195.0605,194.7494,195.0416,7729.0
2020-02-12 15:40:00,206.86,206.99,206.76,206.89,10627.0,195.0228,195.1453,194.9285,195.0511,10627.0
2020-02-12 15:45:00,206.9,206.98,206.61,206.61,11961.0,195.0605,195.1359,194.7871,194.7871,11961.0
2020-02-12 15:50:00,206.69,207.04,206.69,206.94,23794.0,194.8625,195.1925,194.8625,195.0982,23794.0
2020-02-12 15:55:00,206.86,206.87,206.68,206.81,44722.0,195.0228,195.0322,194.8531,194.9756,44722.0
2020-02-13 09:30:00,206.36,207.12,206.34,206.35,19181.0,194.5514,195.2679,194.5325,194.542,19181.0
2020-02-13 09:35:00,206.46,206.46,205.47,206.02,14866.0,194.6457,194.6457,193.7123,194.2308,14866.0
2020-02-13 09:40:00,206.14,206.43,205.63,205.97,6080.0,194.344,194.6174,193.8632,194.1837,6080.0
2020-02-13 09:45:00,205.95,206.87,205.95,206.7,2276.0,194.1648,195.0322,194.1648,194.8719,2276.0
2020-02-13 09:50:00,206.52,206.52,206.09,206.4,9019.0,194.7022,194.7022,194.2968,194.5891,9019.0
2020-02-13 09:55:00,206.38,206.4,205.7,205.7,5244.0,194.5702,194.5891,193.9291,193.9291,5244.0
2020-02-13 10:00:00,205.85,206.01,205.3,205.5,16216.0,194.0706,194.2214,193.552,193.7406,16216.0
2020-02-13 10:05:00,205.43,205.99,205.43,205.81,2373.0,193.6746,194.2026,193.6746,194.0329,2373.0
2020-02-13 10:10:00,205.96,205.96,205.65,205.79,3558.0,194.1743,194.1743,193.882,194.014,3558.0
2020-02-13 10:15:00,205.85,205.85,205.49,205.67,5154.0,194.0706,194.0706,193.7312,193.9009,5154.0
2020-02-13 10:20:00,205.66,205.94,205.52,205.74,1900.0,193.8914,194.1554,193.7594,193.9669,1900.0
2020-02-13 10:25:00,205.78,205.78,205.61,205.72,1598.0,194.0046,194.0046,193.8443,193.948,1598.0
2020-02-13 10:30:00,205.8,205.89,205.66,205.67,3309.0,194.0234,194.1083,193.8914,193.9009,3309.0
2020-02-13 10:35:00,205.7,206.12,205.69,206.12,5979.0,193.9291,194.3251,193.9197,194.3251,5979.0
2020-02-13 10:40:00,206.04,206.45,205.96,206.25,6185.0,194.2497,194.6362,194.1743,194.4477,6185.0
2020-02-13 10:45:00,206.26,206.68,206.26,206.68,2708.0,194.4571,194.8531,194.4571,194.8531,2708.0
2020-02-13 10:50:00,206.68,206.8,206.61,206.8,2555.0,194.8531,194.9662,194.7871,194.9662,2555.0
2020-02-13 10:55:00,206.85,207.0,206.85,206.91,2700.0,195.0133,195.1548,195.0133,195.0699,2700.0
2020-02-13 11:00:00,206.86,207.96,206.75,207.75,21017.0,195.0228,196.0598,194.9191,195.8618,21017.0
2020-02-13 11:05:00,207.75,208.12,207.75,207.84,16785.0,195.8618,196.2107,195.8618,195.9467,16785.0
2020-02-13 11:10:00,207.86,207.93,207.49,207.56,24580.0,195.9655,196.0315,195.6167,195.6827,24580.0
2020-02-13 11:15:00,207.45,207.51,207.23,207.48,6166.0,195.579,195.6356,195.3716,195.6073,6166.0
2020-02-13 11:20:00,207.51,207.82,207.45,207.69,14967.0,195.6356,195.9278,195.579,195.8053,14967.0
2020-02-13 11:25:00,207.73,208.11,207.69,208.1,4363.0,195.843,196.2012,195.8053,196.1918,4363.0
2020-02-13 11:30:00,208.11,208.65,208.04,208.38,21292.0,196.2012,196.7103,196.1352,196.4558,21292.0
2020-02-13 11:35:00,208.34,208.39,207.86,207.91,11205.0,196.4181,196.4652,195.9655,196.0127,11205.0
2020-02-13 11:40:00,207.89,208.07,207.87,208.02,5021.0,195.9938,196.1635,195.975,196.1164,5021.0
2020-02-13 11:45:00,207.98,207.98,207.76,207.76,3193.0,196.0787,196.0787,195.8713,195.8713,3193.0
2020-02-13 11:50:00,207.86,208.08,207.84,208.0,2545.0,195.9655,196.173,195.9467,196.0975,2545.0
2020-02-13 11:55:00,207.83,207.92,207.73,207.73,4276.0,195.9373,196.0221,195.843,195.843,4276.0
2020-02-13 12:00:00,207.84,207.84,207.78,207.8,900.0,195.9467,195.9467,195.8901,195.909,900.0
2020-02-13 12:05:00,207.77,207.86,207.67,207.83,4413.0,195.8807,195.9655,195.7864,195.9373,4413.0
2020-02-13 12:10:00,207.81,207.81,207.69,207.78,2300.0,195.9184,195.9184,195.8053,195.8901,2300.0
2020-02-13 12:15:00,207.82,208.04,207.82,207.91,2990.0,195.9278,196.1352,195.9278,196.0127,2990.0
2020-02-13 12:20:00,207.91,207.99,207.77,207.77,2095.0,196.0127,196.0881,195.8807,195.8807,2095.0
2020-02-13 12:25:00,207.84,208.07,207.76,208.05,7582.0,195.9467,196.1635,195.8713,196.1447,7582.0
2020-02-13 12:30:00,208.08,208.16,207.95,208.16,3195.0,196.173,196.2484,196.0504,196.2484,3195.0
2020-02-13 12:35:00,208.18,208.29,208.18,208.2,1705.0,196.2672,196.3709,196.2672,196.2861,1705.0
2020-02-13 12:40:00,208.2,208.31,208.13,208.28,3894.0,196.2861,196.3898,196.2201,196.3615,3894.0
2020-02-13 12:45:00,208.28,208.43,208.2,208.23,11248.0,196.3615,196.5029,196.2861,196.3144,11248.0
2020-02-13 12:50:00,208.26,208.61,208.26,208.47,6110.0,196.3427,196.6726,196.3427,196.5406,6110.0
2020-02-13 12:55:00,208.3,208.36,208.14,208.14,1943.0,196.3804,196.4369,196.2295,196.2295,1943.0
2020-02-13 13:00:00,208.12,208.23,208.06,208.18,4755.0,196.2107,196.3144,196.1541,196.2672,4755.0
2020-02-13 13:05:00,208.22,208.22,207.88,207.91,3420.0,196.3049,196.3049,195.9844,196.0127,3420.0
2020-02-13 13:10:00,207.94,207.94,207.78,207.78,1100.0,196.041,196.041,195.8901,195.8901,1100.0
2020-02-13 13:15:00,207.79,207.89,207.77,207.89,2676.0,195.8996,195.9938,195.8807,195.9938,2676.0
2020-02-13 13:20:00,207.92,208.0,207.88,208.0,3102.0,196.0221,196.0975,195.9844,196.0975,3102.0
2020-02-13 13:25:00,208.0,208.1,207.98,208.1,2337.0,196.0975,196.1918,196.0787,196.1918,2337.0
2020-02-13 13:30:00,208.1,208.11,208.08,208.08,1800.0,196.1918,196.2012,196.173,196.173,1800.0
2020-02-13 13:35:00,208.12,208.24,208.05,208.05,5925.0,196.2107,196.3238,196.1447,196.1447,5925.0
2020-02-13 13:40:00,208.05,208.13,208.0,208.02,5205.0,196.1447,196.2201,196.0975,196.1164,5205.0
2020-02-13 13:45:00,208.04,208.1,207.92,208.0,4374.0,196.1352,196.1918,196.0221,196.0975,4374.0
2020-02-13 13:50:00,207.97,208.03,207.9,207.9,2800.0,196.0693,196.1258,196.0033,196.0033,2800.0
2020-02-13 13:55:00,207.9,207.94,207.8,207.83,5283.0,196.0033,196.041,195.909,195.9373,5283.0
2020-02-13 14:00:00,207.89,207.93,207.82,207.91,3523.0,195.9938,196.0315,195.9278,196.0127,3523.0
2020-02-13 14:05:00,207.94,207.98,207.86,207.86,2761.0,196.041,196.0787,195.9655,195.9655,2761.0
2020-02-13 14:10:00,207.87,207.95,207.81,207.87,5080.0,195.975,196.0504,195.9184,195.975,5080.0
2020-02-13 14:15:00,207.86,207.92,207.86,207.9,3381.0,195.9655,196.0221,195.9655,196.0033,3381.0
2020-02-13 14:20:00,207.92,208.2,207.89,208.16,2524.0,196.0221,196.2861,195.9938,196.2484,2524.0
2020-02-13 14:25:00,208.18,208.23,207.89,207.92,3824.0,196.2672,196.3144,195.9938,196.0221,3824.0
2020-02-13 14:30:00,207.88,207.97,207.8,207.97,3223.0,195.9844,196.0693,195.909,196.0693,3223.0
2020-02-13 14:35:00,207.94,207.99,207.83,207.83,4058.0,196.041,196.0881,195.9373,195.9373,4058.0
2020-02-13 14:40:00,207.91,207.91,207.69,207.75,14489.0,196.0127,196.0127,195.8053,195.8618,14489.0
2020-02-13 14:45:00,207.78,207.78,207.69,207.73,5488.0,195.8901,195.8901,195.8053,195.843,5488.0
2020-02-13 14:50:00,207.76,207.83,207.73,207.82,2548.0,195.8713,195.9373,195.843,195.9278,2548.0
2020-02-13 14:55:00,207.78,207.86,207.69,207.81,4207.0,195.8901,195.9655,195.8053,195.9184,4207.0
2020-02-13 15:00:00,207.81,207.86,207.53,207.63,9735.0,195.9184,195.9655,195.6544,195.7487,9735.0
2020-02-13 15:05:00,207.56,207.71,207.56,207.6,3713.0,195.6827,195.8241,195.6827,195.7204,3713.0
2020-02-13 15:10:00,207.6,207.71,207.41,207.48,7935.0,195.7204,195.8241,195.5413,195.6073,7935.0
2020-02-13 15:15:00,207.53,207.56,207.41,207.47,6522.0,195.6544,195.6827,195.5413,195.5979,6522.0
2020-02-13 15:20:00,207.5,207.6,207.43,207.51,5892.0,195.6261,195.7204,195.5602,195.6356,5892.0
2020-02-13 15:25:00,207.58,207.67,207.49,207.59,3200.0,195.7016,195.7864,195.6167,195.711,3200.0
2020-02-13 15:30:00,207.65,207.68,207.41,207.49,8623.0,195.7676,195.7958,195.5413,195.6167,8623.0
2020-02-13 15:35:00,207.47,207.54,207.43,207.47,7453.0,195.5979,195.6639,195.5602,195.5979,7453.0
2020-02-13 15:40:00,207.48,207.5,207.18,207.21,14677.0,195.6073,195.6261,195.3245,195.3527,14677.0
2020-02-13 15:45:00,207.23,207.35,207.09,207.26,13030.0,195.3716,195.4847,195.2396,195.3999,13030.0
2020-02-13 15:50:00,207.3,207.48,207.27,207.36,48245.0,195.4376,195.6073,195.4093,195.4942,48245.0
2020-02-13 15:55:00,207.37,207.4,206.97,207.08,77426.0,195.5036,195.5319,195.1265,195.2302,77426.0
2020-02-14 09:30:00,207.52,207.95,207.29,207.71,33383.0,195.645,196.0504,195.4282,195.8241,33383.0
2020-02-14 09:35:00,207.73,207.85,207.34,207.71,60712.0,195.843,195.9561,195.4753,195.8241,60712.0
2020-02-14 09:40:00,207.64,207.64,207.45,207.63,6050.0,195.7581,195.7581,195.579,195.7487,6050.0
2020-02-14 09:45:00,207.63,207.7,207.39,207.48,9472.0,195.7487,195.8147,195.5224,195.6073,9472.0
2020-02-14 09:50:00,207.46,207.68,207.25,207.26,16366.0,195.5884,195.7958,195.3905,195.3999,16366.0
2020-02-14 09:55:00,207.25,207.39,206.92,207.22,28768.0,195.3905,195.5224,195.0793,195.3622,28768.0
2020-02-14 10:00:00,207.28,207.92,207.17,207.92,14525.0,195.4187,196.0221,195.315,196.0221,14525.0
2020-02-14 10:05:00,207.85,208.13,207.84,207.94,10721.0,195.9561,196.2201,195.9467,196.041,10721.0
2020-02-14 10:10:00,207.94,208.0,207.44,207.79,16124.0,196.041,196.0975,195.5696,195.8996,16124.0
2020-02-14 10:15:00,207.75,207.77,207.56,207.7,4808.0,195.8618,195.8807,195.6827,195.8147,4808.0
2020-02-14 10:20:00,207.62,207.69,207.57,207.63,6617.0,195.7393,195.8053,195.6921,195.7487,6617.0
2020-02-14 10:25:00,207.57,207.74,207.56,207.74,4776.0,195.6921,195.8524,195.6827,195.8524,4776.0
2020-02-14 10:30:00,207.74,207.77,207.43,207.5,31802.0,195.8524,195.8807,195.5602,195.6261,31802.0
2020-02-14 10:35:00,207.51,207.57,207.43,207.56,2774.0,195.6356,195.6921,195.5602,195.6827,2774.0
2020-02-14 10:40:00,207.58,207.64,207.55,207.59,2099.0,195.7016,195.7581,195.6733,195.711,2099.0
2020-02-14 10:45:00,207.59,207.75,207.55,207.57,16794.0,195.711,195.8618,195.6733,195.6921,16794.0
2020-02-14 10:50:00,207.52,207.7,207.5,207.68,16982.0,195.645,195.8147,195.6261,195.7958,16982.0
2020-02-14 10:55:00,207.65,207.7,207.28,207.49,23404.0,195.7676,195.8147,195.4187,195.6167,23404.0
2020-02-14 11:00:00,207.5,207.7,207.4,207.61,13721.0,195.6261,195.8147,195.5319,195.7299,13721.0
2020-02-14 11:05:00,207.68,207.7,207.58,207.62,10058.0,195.7958,195.8147,195.7016,195.7393,10058.0
2020-02-14 11:10:00,207.52,207.6,207.49,207.56,4102.0,195.645,195.7204,195.6167,195.6827,4102.0
2020-02-14 11:15:00,207.56,207.58,207.48,207.51,8337.0,195.6827,195.7016,195.6073,195.6356,8337.0
2020-02-14 11:20:00,207.47,207.56,207.34,207.52,23708.0,195.5979,195.6827,195.4753,195.645,23708.0
2020-02-14 11:25:00,207.57,207.6,207.5,207.53,5950.0,195.6921,195.7204,195.6261,195.6544,5950.0
2020-02-14 11:30:00,207.53,207.65,207.52,207.61,8010.0,195.6544,195.7676,195.645,195.7299,8010.0
2020-02-14 11:35:00,207.67,207.7,207.54,207.63,33010.0,195.7864,195.8147,195.6639,195.7487,33010.0
2020-02-14 11:40:00,207.63,207.7,207.56,207.6,18180.0,195.7487,195.8147,195.6827,195.7204,18180.0
2020-02-14 11:45:00,207.64,207.66,207.57,207.58,3816.0,195.7581,195.777,195.6921,195.7016,3816.0
2020-02-14 11:50:00,207.61,207.66,207.57,207.64,4576.0,195.7299,195.777,195.6921,195.7581,4576.0
2020-02-14 11:55:00,207.63,207.67,207.55,207.61,9282.0,195.7487,195.7864,195.6733,195.7299,9282.0
2020-02-14 12:00:00,207.59,207.63,207.48,207.48,5006.0,195.711,195.7487,195.6073,195.6073,5006.0
2020-02-14 12:05:00,207.54,207.59,207.46,207.53,3211.0,195.6639,195.711,195.5884,195.6544,3211.0
2020-02-14 12:10:00,207.52,207.59,207.44,207.45,3113.0,195.645,195.711,195.5696,195.579,3113.0
2020-02-14 12:15:00,207.49,207.69,207.46,207.63,4712.0,195.6167,195.8053,195.5884,195.7487,4712.0
2020-02-14 12:20:00,207.61,207.61,207.49,207.49,3720.0,195.7299,195.7299,195.6167,195.6167,3720.0
2020-02-14 12:25:00,207.46,207.47,207.28,207.44,5857.0,195.5884,195.5979,195.4187,195.5696,5857.0
2020-02-14 12:30:00,207.35,207.58,207.35,207.37,2678.0,195.4847,195.7016,195.4847,195.5036,2678.0
2020-02-14 12:35:00,207.36,207.47,207.36,207.41,3637.0,195.4942,195.5979,195.4942,195.5413,3637.0
2020-02-14 12:40:00,207.42,207.43,207.34,207.37,1707.0,195.5507,195.5602,195.4753,195.5036,1707.0
2020-02-14 12:45:00,207.33,207.41,207.33,207.41,2560.0,195.4659,195.5413,195.4659,195.5413,2560.0
2020-02-14 12:50:00,207.42,207.48,207.36,207.43,4511.0,195.5507,195.6073,195.4942,195.5602,4511.0
2020-02-14 12:55:00,207.47,207.65,207.45,207.48,3430.0,195.5979,195.7676,195.579,195.6073,3430.0
2020-02-14 13:00:00,207.45,207.58,207.43,207.52,2529.0,195.579,195.7016,195.5602,195.645,2529.0
2020-02-14 13:05:00,207.47,207.6,207.34,207.34,4569.0,195.5979,195.7204,195.4753,195.4753,4569.0
2020-02-14 13:10:00,207.36,207.43,207.34,207.34,2400.0,195.4942,195.5602,195.4753,195.4753,2400.0
2020-02-14 13:15:00,207.33,207.5,207.29,207.29,2425.0,195.4659,195.6261,195.4282,195.4282,2425.0
2020-02-14 13:20:00,207.29,207.29,207.03,207.12,6555.0,195.4282,195.4282,195.183,195.2679,6555.0
2020-02-14 13:25:00,207.06,207.28,207.06,207.26,2530.0,195.2113,195.4187,195.2113,195.3999,2530.0
2020-02-14 13:30:00,207.22,207.29,207.15,207.15,5412.0,195.3622,195.4282,195.2962,195.2962,5412.0
2020-02-14 13:35:00,207.17,207.26,207.14,207.22,5569.0,195.315,195.3999,195.2867,195.3622,5569.0
2020-02-14 13:40:00,207.24,207.3,207.07,207.14,7270.0,195.381,195.4376,195.2208,195.2867,7270.0
2020-02-14 13:45:00,207.13,207.25,207.11,207.19,3122.0,195.2773,195.3905,195.2585,195.3339,3122.0
2020-02-14 13:50:00,207.19,207.25,207.09,207.09,3844.0,195.3339,195.3905,195.2396,195.2396,3844.0
2020-02-14 13:55:00,207.1,207.1,206.98,207.03,6730.0,195.249,195.249,195.1359,195.183,6730.0
2020-02-14 14:00:00,207.02,207.18,207.0,207.12,4810.0,195.1736,195.3245,195.1548,195.2679,4810.0
2020-02-14 14:05:00,207.13,207.18,207.06,207.09,9548.0,195.2773,195.3245,195.2113,195.2396,9548.0
2020-02-14 14:10:00,207.09,207.1,206.96,206.98,3541.0,195.2396,195.249,195.117,195.1359,3541.0
2020-02-14 14:15:00,206.96,206.97,206.77,206.83,3978.0,195.117,195.1265,194.9379,194.9945,3978.0
2020-02-14 14:20:00,206.85,207.12,206.85,207.05,4922.0,195.0133,195.2679,195.0133,195.2019,4922.0
2020-02-14 14:25:00,207.06,207.06,206.94,206.94,2261.0,195.2113,195.2113,195.0982,195.0982,2261.0
2020-02-14 14:30:00,207.0,207.22,206.97,207.22,5708.0,195.1548,195.3622,195.1265,195.3622,5708.0
2020-02-14 14:35:00,207.24,207.24,207.15,207.19,4460.0,195.381,195.381,195.2962,195.3339,4460.0
2020-02-14 14:40:00,207.21,207.21,206.71,206.78,7986.0,195.3527,195.3527,194.8814,194.9473,7986.0
2020-02-14 14:45:00,206.77,206.93,206.75,206.82,6445.0,194.9379,195.0888,194.9191,194.9851,6445.0
2020-02-14 14:50:00,206.85,206.94,206.81,206.87,5246.0,195.0133,195.0982,194.9756,195.0322,5246.0
2020-02-14 14:55:00,206.86,206.9,206.73,206.81,4349.0,195.0228,195.0605,194.9002,194.9756,4349.0
2020-02-14 15:00:00,206.82,206.84,206.65,206.77,6681.0,194.9851,195.0039,194.8248,194.9379,6681.0
2020-02-14 15:05:00,206.73,206.74,206.55,206.69,5866.0,194.9002,194.9096,194.7305,194.8625,5866.0
2020-02-14 15:10:00,206.71,206.78,206.52,206.52,8794.0,194.8814,194.9473,194.7022,194.7022,8794.0
2020-02-14 15:15:00,206.58,206.59,206.49,206.53,7420.0,194.7588,194.7682,194.6739,194.7117,7420.0
2020-02-14 15:20:00,206.52,206.7,206.52,206.67,10989.0,194.7022,194.8719,194.7022,194.8436,10989.0
2020-02-14 15:25:00,206.69,206.8,206.64,206.69,11846.0,194.8625,194.9662,194.8154,194.8625,11846.0
2020-02-14 15:30:00,206.7,206.77,206.61,206.74,20044.0,194.8719,194.9379,194.7871,194.9096,20044.0
2020-02-14 15:35:00,206.78,206.99,206.72,206.94,11349.0,194.9473,195.1453,194.8908,195.0982,11349.0
2020-02-14 15:40:00,206.94,207.08,206.88,207.04,15184.0,195.0982,195.2302,195.0416,195.1925,15184.0
2020-02-14 15:45:00,207.01,207.02,206.87,206.94,16528.0,195.1642,195.1736,195.0322,195.0982,16528.0
2020-02-14 15:50:00,207.0,207.08,206.73,206.85,37618.0,195.1548,195.2302,194.9002,195.0133,37618.0
2020-02-14 15:55:00,206.84,207.42,206.83,207.32,84282.0,195.0039,195.5507,194.9945,195.4564,84282.0
2020-02-18 09:30:00,207.18,209.66,206.11,209.51,51922.0,195.3245,197.6625,194.3157,197.5211,51922.0
2020-02-18 09:35:00,209.61,209.67,207.52,208.03,32766.0,197.6154,197.672,195.645,196.1258,32766.0
2020-02-18 09:40:00,208.03,208.28,207.03,207.41,4978.0,196.1258,196.3615,195.183,195.5413,4978.0
2020-02-18 09:45:00,207.68,207.68,205.11,206.15,28150.0,195.7958,195.7958,193.3729,194.3534,28150.0
2020-02-18 09:50:00,205.24,206.12,204.71,205.68,21077.0,193.4955,194.3251,192.9958,193.9103,21077.0
2020-02-18 09:55:00,205.87,207.2,205.83,206.8,13064.0,194.0894,195.3433,194.0517,194.9662,13064.0
2020-02-18 10:00:00,207.19,207.28,204.78,205.27,23243.0,195.3339,195.4187,193.0618,193.5238,23243.0
2020-02-18 10:05:00,205.27,206.42,204.97,205.42,23894.0,193.5238,194.6079,193.2409,193.6652,23894.0
2020-02-18 10:10:00,205.03,206.04,204.9,205.54,21254.0,193.2975,194.2497,193.1749,193.7783,21254.0
2020-02-18 10:15:00,205.73,206.44,204.95,206.2,17115.0,193.9574,194.6268,193.2221,194.4005,17115.0
2020-02-18 10:20:00,205.95,207.2,205.68,207.2,14088.0,194.1648,195.3433,193.9103,195.3433,14088.0
2020-02-18 10:25:00,207.15,207.7,206.43,207.11,13232.0,195.2962,195.8147,194.6174,195.2585,13232.0
2020-02-18 10:30:00,206.68,207.45,206.64,207.36,10928.0,194.8531,195.579,194.8154,195.4942,10928.0
2020-02-18 10:35:00,207.14,207.94,206.96,207.44,18154.0,195.2867,196.041,195.117,195.5696,18154.0
2020-02-18 10:40:00,207.44,207.82,207.27,207.81,6801.0,195.5696,195.9278,195.4093,195.9184,6801.0
2020-02-18 10:45:00,207.54,207.97,207.54,207.92,7161.0,195.6639,196.0693,195.6639,196.0221,7161.0
2020-02-18 10:50:00,207.83,207.93,207.18,207.18,5640.0,195.9373,196.0315,195.3245,195.3245,5640.0
2020-02-18 10:55:00,207.28,207.42,206.61,206.61,2996.0,195.4187,195.5507,194.7871,194.7871,2996.0
2020-02-18 11:00:00,206.81,206.97,205.82,206.13,12193.0,194.9756,195.1265,194.0423,194.3345,12193.0
2020-02-18 11:05:00,206.2,206.39,206.02,206.15,11919.0,194.4005,194.5797,194.2308,194.3534,11919.0
2020-02-18 11:10:00,206.21,206.4,206.05,206.3,15108.0,194.41,194.5891,194.2591,194.4948,15108.0
2020-02-18 11:15:00,206.22,206.99,206.22,206.57,9944.0,194.4194,195.1453,194.4194,194.7494,9944.0
2020-02-18 11:20:00,206.79,206.95,206.4,206.42,4079.0,194.9568,195.1076,194.5891,194.6079,4079.0
2020-02-18 11:25:00,206.55,206.77,206.17,206.17,4905.0,194.7305,194.9379,194.3723,194.3723,4905.0
2020-02-18 11:30:00,206.23,206.7,206.13,206.7,5859.0,194.4288,194.8719,194.3345,194.8719,5859.0
2020-02-18 11:35:00,206.71,207.02,206.71,207.02,2355.0,194.8814,195.1736,194.8814,195.1736,2355.0
2020-02-18 11:40:00,206.87,206.89,206.34,206.55,5422.0,195.0322,195.0511,194.5325,194.7305,5422.0
2020-02-18 11:45:00,206.61,206.85,206.57,206.85,2461.0,194.7871,195.0133,194.7494,195.0133,2461.0
2020-02-18 11:50:00,206.69,207.27,206.68,207.16,13206.0,194.8625,195.4093,194.8531,195.3056,13206.0
2020-02-18 11:55:00,207.23,207.61,207.02,207.12,4305.0,195.3716,195.7299,195.1736,195.2679,4305.0
2020-02-18 12:00:00,207.46,207.96,207.26,207.95,30020.0,195.5884,196.0598,195.3999,196.0504,30020.0
2020-02-18 12:05:00,207.75,208.59,207.73,208.58,6300.0,195.8618,196.6538,195.843,196.6443,6300.0
2020-02-18 12:10:00,208.58,208.98,208.3,208.58,9356.0,196.6443,197.0215,196.3804,196.6443,9356.0
2020-02-18 12:15:00,208.69,208.94,208.3,208.36,15858.0,196.748,196.9837,196.3804,196.4369,15858.0
2020-02-18 12:20:00,208.36,208.47,207.8,207.95,5878.0,196.4369,196.5406,195.909,196.0504,5878.0
2020-02-18 12:25:00,208.12,208.35,207.97,208.12,6837.0,196.2107,196.4275,196.0693,196.2107,6837.0
2020-02-18 12:30:00,208.08,208.41,208.05,208.41,8252.0,196.173,196.4841,196.1447,196.4841,8252.0
2020-02-18 12:35:00,208.27,208.36,208.14,208.36,3674.0,196.3521,196.4369,196.2295,196.4369,3674.0
2020-02-18 12:40:00,208.26,208.83,208.26,208.7,7600.0,196.3427,196.88,196.3427,196.7575,7600.0
2020-02-18 12:45:00,208.85,208.88,208.74,208.84,2202.0,196.8989,196.9272,196.7952,196.8895,2202.0
2020-02-18 12:50:00,208.81,209.06,208.72,209.05,14945.0,196.8612,197.0969,196.7763,197.0874,14945.0
2020-02-18 12:55:00,209.06,209.15,208.88,208.92,27607.0,197.0969,197.1817,196.9272,196.9649,27607.0
2020-02-18 13:00:00,208.93,209.05,208.87,208.98,2774.0,196.9743,197.0874,196.9177,197.0215,2774.0
2020-02-18 13:05:00,209.0,209.09,208.89,208.89,5689.0,197.0403,197.1252,196.9366,196.9366,5689.0
2020-02-18 13:10:00,208.89,209.1,208.89,208.99,4088.0,196.9366,197.1346,196.9366,197.0309,4088.0
2020-02-18 13:15:00,209.15,209.21,208.84,208.93,3102.0,197.1817,197.2383,196.8895,196.9743,3102.0
2020-02-18 13:20:00,208.94,208.94,208.32,208.56,7144.0,196.9837,196.9837,196.3992,196.6255,7144.0
2020-02-18 13:25:00,208.5,208.84,208.48,208.66,5408.0,196.5689,196.8895,196.5501,196.7198,5408.0
2020-02-18 13:30:00,208.65,209.0,208.65,208.69,8732.0,196.7103,197.0403,196.7103,196.748,8732.0
2020-02-18 13:35:00,208.67,208.68,207.92,208.12,6104.0,196.7292,196.7386,196.0221,196.2107,6104.0
2020-02-18 13:40:00,207.92,208.11,207.73,207.82,8017.0,196.0221,196.2012,195.843,195.9278,8017.0
2020-02-18 13:45:00,207.95,208.04,207.83,207.87,9065.0,196.0504,196.1352,195.9373,195.975,9065.0
2020-02-18 13:50:00,207.87,207.87,207.19,207.2,5478.0,195.975,195.975,195.3339,195.3433,5478.0
2020-02-18 13:55:00,207.21,207.21,206.88,206.93,6800.0,195.3527,195.3527,195.0416,195.0888,6800.0
2020-02-18 14:00:00,206.89,207.99,206.89,207.76,7880.0,195.0511,196.0881,195.0511,195.8713,7880.0
2020-02-18 14:05:00,207.86,207.86,207.18,207.18,7692.0,195.9655,195.9655,195.3245,195.3245,7692.0
2020-02-18 14:10:00,207.13,207.26,207.07,207.13,5432.0,195.2773,195.3999,195.2208,195.2773,5432.0
2020-02-18 14:15:00,207.19,207.78,207.19,207.74,8976.0,195.3339,195.8901,195.3339,195.8524,8976.0
2020-02-18 14:20:00,207.73,207.88,207.62,207.82,7957.0,195.843,195.9844,195.7393,195.9278,7957.0
2020-02-18 14:25:00,207.84,208.07,207.75,207.81,11540.0,195.9467,196.1635,195.8618,195.9184,11540.0
2020-02-18 14:30:00,207.81,208.06,207.59,207.91,7289.0,195.9184,196.1541,195.711,196.0127,7289.0
2020-02-18 14:35:00,207.76,207.79,207.6,207.6,7198.0,195.8713,195.8996,195.7204,195.7204,7198.0
2020-02-18 14:40:00,207.59,207.63,207.3,207.32,6980.0,195.711,195.7487,195.4376,195.4564,6980.0
2020-02-18 14:45:00,207.32,207.54,207.31,207.54,5658.0,195.4564,195.6639,195.447,195.6639,5658.0
2020-02-18 14:50:00,207.47,207.59,207.41,207.53,8558.0,195.5979,195.711,195.5413,195.6544,8558.0
2020-02-18 14:55:00,207.5,207.72,207.44,207.58,5054.0,195.6261,195.8336,195.5696,195.7016,5054.0
2020-02-18 15:00:00,207.54,207.68,207.46,207.65,6653.0,195.6639,195.7958,195.5884,195.7676,6653.0
2020-02-18 15:05:00,207.55,207.59,207.39,207.4,11049.0,195.6733,195.711,195.5224,195.5319,11049.0
2020-02-18 15:10:00,207.46,207.59,207.42,207.55,5648.0,195.5884,195.711,195.5507,195.6733,5648.0
2020-02-18 15:15:00,207.53,207.78,207.46,207.78,8733.0,195.6544,195.8901,195.5884,195.8901,8733.0
2020-02-18 15:20:00,207.68,207.71,207.3,207.31,6619.0,195.7958,195.8241,195.4376,195.447,6619.0
2020-02-18 15:25:00,207.32,207.37,206.94,207.23,9322.0,195.4564,195.5036,195.0982,195.3716,9322.0
2020-02-18 15:30:00,207.22,207.22,206.86,207.07,11197.0,195.3622,195.3622,195.0228,195.2208,11197.0
2020-02-18 15:35:00,207.01,207.2,206.95,207.15,7174.0,195.1642,195.3433,195.1076,195.2962,7174.0
2020-02-18 15:40:00,207.17,207.45,207.08,207.41,9618.0,195.315,195.579,195.2302,195.5413,9618.0
2020-02-18 15:45:00,207.48,207.64,207.24,207.64,12500.0,195.6073,195.7581,195.381,195.7581,12500.0
2020-02-18 15:50:00,207.65,207.73,207.45,207.67,27940.0,195.7676,195.843,195.579,195.7864,27940.0
2020-02-18 15:55:00,207.67,207.77,207.37,207.68,38544.0,195.7864,195.8807,195.5036,195.7958,38544.0
2020-02-19 09:30:00,208.62,209.44,208.22,208.64,25797.0,196.6821,197.4551,196.3049,196.7009,25797.0
2020-02-19 09:35:00,208.77,209.22,208.75,209.21,7027.0,196.8235,197.2477,196.8046,197.2383,7027.0
2020-02-19 09:40:00,209.05,209.25,208.95,209.03,3091.0,197.0874,197.276,196.9932,197.0686,3091.0
2020-02-19 09:45:00,209.1,209.15,208.74,208.83,4825.0,197.1346,197.1817,196.7952,196.88,4825.0
2020-02-19 09:50:00,208.92,209.79,208.91,209.3,17127.0,196.9649,197.7851,196.9555,197.3231,17127.0
2020-02-19 09:55:00,209.43,209.48,209.13,209.48,11005.0,197.4457,197.4928,197.1629,197.4928,11005.0
2020-02-19 10:00:00,209.43,209.51,208.54,208.64,12184.0,197.4457,197.5211,196.6066,196.7009,12184.0
2020-02-19 10:05:00,208.52,209.04,208.52,208.98,2922.0,196.5878,197.078,196.5878,197.0215,2922.0
2020-02-19 10:10:00,208.93,209.03,208.73,208.78,5991.0,196.9743,197.0686,196.7858,196.8329,5991.0
2020-02-19 10:15:00,208.91,209.21,208.7,209.09,5500.0,196.9555,197.2383,196.7575,197.1252,5500.0
2020-02-19 10:20:00,209.16,209.38,209.08,209.3,2446.0,197.1912,197.3986,197.1157,197.3231,2446.0
2020-02-19 10:25:00,209.24,209.5,209.23,209.33,5600.0,197.2666,197.5117,197.2571,197.3514,5600.0
2020-02-19 10:30:00,209.32,209.54,209.22,209.54,5119.0,197.342,197.5494,197.2477,197.5494,5119.0
2020-02-19 10:35:00,209.49,209.75,209.49,209.73,14731.0,197.5023,197.7474,197.5023,197.7285,14731.0
2020-02-19 10:40:00,209.77,209.87,209.68,209.78,4890.0,197.7662,197.8605,197.6814,197.7757,4890.0
2020-02-19 10:45:00,209.78,209.92,209.78,209.86,9417.0,197.7757,197.9077,197.7757,197.8511,9417.0
2020-02-19 10:50:00,209.89,210.23,209.87,210.11,46945.0,197.8794,198.1999,197.8605,198.0868,46945.0
2020-02-19 10:55:00,210.09,210.17,209.9,209.91,5835.0,198.0679,198.1434,197.8888,197.8982,5835.0
2020-02-19 11:00:00,209.85,209.87,209.54,209.74,4596.0,197.8417,197.8605,197.5494,197.738,4596.0
2020-02-19 11:05:00,209.72,209.87,209.64,209.8,3329.0,197.7191,197.8605,197.6437,197.7945,3329.0
2020-02-19 11:10:00,209.85,209.91,209.78,209.85,5280.0,197.8417,197.8982,197.7757,197.8417,5280.0
2020-02-19 11:15:00,209.85,209.95,209.8,209.81,5480.0,197.8417,197.9359,197.7945,197.804,5480.0
2020-02-19 11:20:00,209.83,210.06,209.83,210.06,4785.0,197.8228,198.0397,197.8228,198.0397,4785.0
2020-02-19 11:25:00,210.12,210.3,210.03,210.25,12136.0,198.0962,198.2659,198.0114,198.2188,12136.0
2020-02-19 11:30:00,210.25,210.28,209.55,209.61,16912.0,198.2188,198.2471,197.5588,197.6154,16912.0
2020-02-19 11:35:00,209.66,209.87,209.43,209.58,50371.0,197.6625,197.8605,197.4457,197.5871,50371.0
2020-02-19 11:40:00,209.58,209.76,209.36,209.51,30456.0,197.5871,197.7568,197.3797,197.5211,30456.0
2020-02-19 11:45:00,209.43,209.44,209.41,209.41,865.0,197.4457,197.4551,197.4268,197.4268,865.0
2020-02-19 11:50:00,209.41,209.54,209.25,209.53,4019.0,197.4268,197.5494,197.276,197.54,4019.0
2020-02-19 11:55:00,209.49,209.75,209.49,209.67,5295.0,197.5023,197.7474,197.5023,197.672,5295.0
2020-02-19 12:00:00,209.81,209.81,209.67,209.75,2046.0,197.804,197.804,197.672,197.7474,2046.0
2020-02-19 12:05:00,209.78,209.78,209.56,209.67,4706.0,197.7757,197.7757,197.5683,197.672,4706.0
2020-02-19 12:10:00,209.63,210.0,209.63,209.95,8718.0,197.6343,197.9831,197.6343,197.9359,8718.0
2020-02-19 12:15:00,209.95,210.23,209.9,210.0,10941.0,197.9359,198.1999,197.8888,197.9831,10941.0
2020-02-19 12:20:00,210.06,210.06,209.76,209.76,4540.0,198.0397,198.0397,197.7568,197.7568,4540.0
2020-02-19 12:25:00,209.67,209.75,209.62,209.74,2304.0,197.672,197.7474,197.6248,197.738,2304.0
2020-02-19 12:30:00,209.67,209.76,209.62,209.67,2537.0,197.672,197.7568,197.6248,197.672,2537.0
2020-02-19 12:35:00,209.74,209.9,209.69,209.9,2082.0,197.738,197.8888,197.6908,197.8888,2082.0
2020-02-19 12:40:00,209.84,210.0,209.82,209.94,2052.0,197.8322,197.9831,197.8134,197.9265,2052.0
2020-02-19 12:45:00,209.94,210.11,209.92,210.1,2814.0,197.9265,198.0868,197.9077,198.0774,2814.0
2020-02-19 12:50:00,210.14,210.43,210.08,210.34,5988.0,198.1151,198.3885,198.0585,198.3036,5988.0
2020-02-19 12:55:00,210.36,210.47,210.28,210.29,3800.0,198.3225,198.4262,198.2471,198.2565,3800.0
2020-02-19 13:00:00,210.23,210.48,210.23,210.31,3458.0,198.1999,198.4356,198.1999,198.2753,3458.0
2020-02-19 13:05:00,210.28,210.38,210.28,210.35,3069.0,198.2471,198.3413,198.2471,198.3131,3069.0
2020-02-19 13:10:00,210.31,210.47,210.3,210.43,3596.0,198.2753,198.4262,198.2659,198.3885,3596.0
2020-02-19 13:15:00,210.41,210.53,210.37,210.49,6585.0,198.3696,198.4828,198.3319,198.445,6585.0
2020-02-19 13:20:00,210.46,210.53,210.33,210.33,3283.0,198.4168,198.4828,198.2942,198.2942,3283.0
2020-02-19 13:25:00,210.31,210.36,210.21,210.34,3641.0,198.2753,198.3225,198.1811,198.3036,3641.0
2020-02-19 13:30:00,210.39,210.49,210.35,210.43,4834.0,198.3508,198.445,198.3131,198.3885,4834.0
2020-02-19 13:35:00,210.47,210.54,210.29,210.3,3196.0,198.4262,198.4922,198.2565,198.2659,3196.0
2020-02-19 13:40:00,210.39,210.42,210.28,210.28,4615.0,198.3508,198.3791,198.2471,198.2471,4615.0
2020-02-19 13:45:00,210.25,210.28,210.1,210.1,2697.0,198.2188,198.2471,198.0774,198.0774,2697.0
2020-02-19 13:50:00,210.16,210.17,210.03,210.06,3613.0,198.1339,198.1434,198.0114,198.0397,3613.0
2020-02-19 13:55:00,210.11,210.18,209.87,209.87,3050.0,198.0868,198.1528,197.8605,197.8605,3050.0
2020-02-19 14:00:00,210.03,210.07,209.76,209.78,3002.0,198.0114,198.0491,197.7568,197.7757,3002.0
2020-02-19 14:05:00,209.8,209.96,209.8,209.93,2857.0,197.7945,197.9454,197.7945,197.9171,2857.0
2020-02-19 14:10:00,209.92,210.24,209.92,210.17,13318.0,197.9077,198.2094,197.9077,198.1434,13318.0
2020-02-19 14:15:00,210.08,210.21,209.99,210.16,3337.0,198.0585,198.1811,197.9737,198.1339,3337.0
2020-02-19 14:20:00,210.09,210.12,209.92,209.93,10371.0,198.0679,198.0962,197.9077,197.9171,10371.0
2020-02-19 14:25:00,209.78,209.88,209.72,209.83,2323.0,197.7757,197.87,197.7191,197.8228,2323.0
2020-02-19 14:30:00,209.83,209.98,209.75,209.89,3944.0,197.8228,197.9642,197.7474,197.8794,3944.0
2020-02-19 14:35:00,209.93,210.09,209.91,210.05,5923.0,197.9171,198.0679,197.8982,198.0302,5923.0
2020-02-19 14:40:00,210.08,210.43,210.07,210.34,24829.0,198.0585,198.3885,198.0491,198.3036,24829.0
2020-02-19 14:45:00,210.38,210.44,210.3,210.42,4836.0,198.3413,198.3979,198.2659,198.3791,4836.0
2020-02-19 14:50:00,210.44,210.49,210.33,210.33,3640.0,198.3979,198.445,198.2942,198.2942,3640.0
2020-02-19 14:55:00,210.3,210.37,210.28,210.34,3068.0,198.2659,198.3319,198.2471,198.3036,3068.0
2020-02-19 15:00:00,210.33,210.49,210.32,210.43,5821.0,198.2942,198.445,198.2848,198.3885,5821.0
2020-02-19 15:05:00,210.4,210.58,210.4,210.58,10307.0,198.3602,198.5299,198.3602,198.5299,10307.0
2020-02-19 15:10:00,210.56,210.71,210.48,210.69,11270.0,198.511,198.6525,198.4356,198.6336,11270.0
2020-02-19 15:15:00,210.69,210.71,210.57,210.6,4354.0,198.6336,198.6525,198.5205,198.5488,4354.0
2020-02-19 15:20:00,210.57,210.57,210.05,210.06,3804.0,198.5205,198.5205,198.0302,198.0397,3804.0
2020-02-19 15:25:00,210.03,210.16,209.94,210.08,4928.0,198.0114,198.1339,197.9265,198.0585,4928.0
2020-02-19 15:30:00,210.03,210.22,210.03,210.2,4502.0,198.0114,198.1905,198.0114,198.1716,4502.0
2020-02-19 15:35:00,210.21,210.37,209.97,209.97,5363.0,198.1811,198.3319,197.9548,197.9548,5363.0
2020-02-19 15:40:00,210.03,210.09,209.98,210.01,7346.0,198.0114,198.0679,197.9642,197.9925,7346.0
2020-02-19 15:45:00,210.0,210.17,209.9,209.97,9899.0,197.9831,198.1434,197.8888,197.9548,9899.0
2020-02-19 15:50:00,209.96,210.28,209.86,210.22,15920.0,197.9454,198.2471,197.8511,198.1905,15920.0
2020-02-19 15:55:00,210.25,210.68,210.18,210.29,59351.0,198.2188,198.6242,198.1528,198.2565,59351.0
2020-02-20 09:30:00,210.0,210.6,209.94,210.51,17665.0,197.9831,198.5488,197.9265,198.4639,17665.0
2020-02-20 09:35:00,210.51,210.88,210.35,210.48,6701.0,198.4639,198.8127,198.3131,198.4356,6701.0
2020-02-20 09:40:00,210.36,210.36,210.1,210.28,2955.0,198.3225,198.3225,198.0774,198.2471,2955.0
2020-02-20 09:45:00,210.28,210.31,210.03,210.14,4006.0,198.2471,198.2753,198.0114,198.1151,4006.0
2020-02-20 09:50:00,210.14,210.66,210.14,210.65,3172.0,198.1151,198.6053,198.1151,198.5959,3172.0
2020-02-20 09:55:00,210.65,210.66,210.38,210.63,3581.0,198.5959,198.6053,198.3413,198.577,3581.0
2020-02-20 10:00:00,210.73,211.24,210.64,210.92,6814.0,198.6713,199.1521,198.5865,198.8504,6814.0
2020-02-20 10:05:00,210.97,210.99,210.72,210.82,13092.0,198.8976,198.9164,198.6619,198.7562,13092.0
2020-02-20 10:10:00,210.81,210.81,210.1,210.1,12512.0,198.7467,198.7467,198.0774,198.0774,12512.0
2020-02-20 10:15:00,210.17,210.2,209.47,209.71,24564.0,198.1434,198.1716,197.4834,197.7097,24564.0
2020-02-20 10:20:00,209.79,209.79,208.99,209.11,12175.0,197.7851,197.7851,197.0309,197.144,12175.0
2020-02-20 10:25:00,209.02,209.63,208.87,209.31,20993.0,197.0592,197.6343,196.9177,197.3326,20993.0
2020-02-20 10:30:00,209.31,209.31,209.0,209.17,9835.0,197.3326,197.3326,197.0403,197.2006,9835.0
2020-02-20 10:35:00,209.18,209.19,208.56,208.73,8907.0,197.21,197.2194,196.6255,196.7858,8907.0
2020-02-20 10:40:00,208.66,209.16,208.58,209.1,8826.0,196.7198,197.1912,196.6443,197.1346,8826.0
2020-02-20 10:45:00,209.18,209.28,209.14,209.15,4383.0,197.21,197.3043,197.1723,197.1817,4383.0
2020-02-20 10:50:00,209.16,209.21,208.74,208.74,6254.0,197.1912,197.2383,196.7952,196.7952,6254.0
2020-02-20 10:55:00,208.72,208.77,208.35,208.48,9908.0,196.7763,196.8235,196.4275,196.5501,9908.0
2020-02-20 11:00:00,208.49,208.54,208.27,208.35,9297.0,196.5595,196.6066,196.3521,196.4275,9297.0
2020-02-20 11:05:00,208.3,208.3,208.03,208.08,7581.0,196.3804,196.3804,196.1258,196.173,7581.0
2020-02-20 11:10:00,208.08,208.21,207.79,207.83,12922.0,196.173,196.2955,195.8996,195.9373,12922.0
2020-02-20 11:15:00,207.78,207.79,207.32,207.77,11376.0,195.8901,195.8996,195.4564,195.8807,11376.0
2020-02-20 11:20:00,207.73,207.79,207.51,207.55,10498.0,195.843,195.8996,195.6356,195.6733,10498.0
2020-02-20 11:25:00,207.54,207.54,206.64,206.64,8488.0,195.6639,195.6639,194.8154,194.8154,8488.0
2020-02-20 11:30:00,206.64,206.81,205.79,206.0,11788.0,194.8154,194.9756,194.014,194.212,11788.0
2020-02-20 11:35:00,205.87,206.69,205.77,206.61,5952.0,194.0894,194.8625,193.9951,194.7871,5952.0
2020-02-20 11:40:00,206.61,206.89,206.51,206.66,12041.0,194.7871,195.0511,194.6928,194.8342,12041.0
2020-02-20 11:45:00,206.65,206.65,206.02,206.12,9973.0,194.8248,194.8248,194.2308,194.3251,9973.0
2020-02-20 11:50:00,206.12,206.26,205.77,206.05,22467.0,194.3251,194.4571,193.9951,194.2591,22467.0
2020-02-20 11:55:00,206.06,206.34,206.06,206.22,13157.0,194.2685,194.5325,194.2685,194.4194,13157.0
2020-02-20 12:00:00,206.19,206.19,205.62,205.62,6270.0,194.3911,194.3911,193.8537,193.8537,6270.0
2020-02-20 12:05:00,205.69,205.85,205.46,205.47,8509.0,193.9197,194.0706,193.7029,193.7123,8509.0
2020-02-20 12:10:00,205.53,205.77,205.39,205.7,6732.0,193.7689,193.9951,193.6369,193.9291,6732.0
2020-02-20 12:15:00,205.71,205.72,205.31,205.37,7287.0,193.9386,193.948,193.5615,193.618,7287.0
2020-02-20 12:20:00,205.37,205.37,205.02,205.02,7494.0,193.618,193.618,193.2881,193.2881,7494.0
2020-02-20 12:25:00,205.11,205.73,205.04,205.66,7621.0,193.3729,193.9574,193.3069,193.8914,7621.0
2020-02-20 12:30:00,205.7,205.79,205.54,205.79,3309.0,193.9291,194.014,193.7783,194.014,3309.0
2020-02-20 12:35:00,205.89,206.17,205.89,206.0,2832.0,194.1083,194.3723,194.1083,194.212,2832.0
2020-02-20 12:40:00,206.03,206.03,205.74,205.74,2405.0,194.2403,194.2403,193.9669,193.9669,2405.0
2020-02-20 12:45:00,205.65,205.73,205.47,205.71,3922.0,193.882,193.9574,193.7123,193.9386,3922.0
2020-02-20 12:50:00,205.72,205.72,205.5,205.51,3513.0,193.948,193.948,193.7406,193.75,3513.0
2020-02-20 12:55:00,205.52,206.0,205.49,206.0,4812.0,193.7594,194.212,193.7312,194.212,4812.0
2020-02-20 13:00:00,205.93,205.97,205.8,205.86,2754.0,194.146,194.1837,194.0234,194.08,2754.0
2020-02-20 13:05:00,205.8,206.39,205.79,206.39,55102.0,194.0234,194.5797,194.014,194.5797,55102.0
2020-02-20 13:10:00,206.41,206.67,206.29,206.67,2908.0,194.5985,194.8436,194.4854,194.8436,2908.0
2020-02-20 13:15:00,206.69,206.82,206.33,206.42,3799.0,194.8625,194.9851,194.5231,194.6079,3799.0
2020-02-20 13:20:00,206.38,206.42,206.18,206.18,4162.0,194.5702,194.6079,194.3817,194.3817,4162.0
2020-02-20 13:25:00,206.18,206.44,206.09,206.41,4112.0,194.3817,194.6268,194.2968,194.5985,4112.0
2020-02-20 13:30:00,206.37,206.41,206.23,206.33,3102.0,194.5608,194.5985,194.4288,194.5231,3102.0
2020-02-20 13:35:00,206.32,206.55,206.08,206.13,3802.0,194.5137,194.7305,194.2874,194.3345,3802.0
2020-02-20 13:40:00,206.12,206.24,206.0,206.15,5477.0,194.3251,194.4382,194.212,194.3534,5477.0
2020-02-20 13:45:00,206.18,206.36,206.18,206.3,4545.0,194.3817,194.5514,194.3817,194.4948,4545.0
2020-02-20 13:50:00,206.29,206.33,206.2,206.2,2577.0,194.4854,194.5231,194.4005,194.4005,2577.0
2020-02-20 13:55:00,206.23,206.29,206.18,206.24,4288.0,194.4288,194.4854,194.3817,194.4382,4288.0
2020-02-20 14:00:00,206.27,206.75,206.27,206.7,9317.0,194.4665,194.9191,194.4665,194.8719,9317.0
2020-02-20 14:05:00,206.75,206.84,206.45,206.5,4066.0,194.9191,195.0039,194.6362,194.6834,4066.0
2020-02-20 14:10:00,206.55,206.73,206.55,206.68,3449.0,194.7305,194.9002,194.7305,194.8531,3449.0
2020-02-20 14:15:00,206.68,206.73,206.27,206.27,3540.0,194.8531,194.9002,194.4665,194.4665,3540.0
2020-02-20 14:20:00,206.34,206.41,206.2,206.38,4595.0,194.5325,194.5985,194.4005,194.5702,4595.0
2020-02-20 14:25:00,206.4,206.49,206.21,206.27,5482.0,194.5891,194.6739,194.41,194.4665,5482.0
2020-02-20 14:30:00,206.26,206.65,206.23,206.62,5475.0,194.4571,194.8248,194.4288,194.7965,5475.0
2020-02-20 14:35:00,206.54,206.64,206.52,206.57,4400.0,194.7211,194.8154,194.7022,194.7494,4400.0
2020-02-20 14:40:00,206.58,206.6,206.37,206.49,4428.0,194.7588,194.7776,194.5608,194.6739,4428.0
2020-02-20 14:45:00,206.47,206.49,206.12,206.19,8979.0,194.6551,194.6739,194.3251,194.3911,8979.0
2020-02-20 14:50:00,206.14,206.31,206.04,206.2,6328.0,194.344,194.5042,194.2497,194.4005,6328.0
2020-02-20 14:55:00,206.14,206.3,206.1,206.29,8399.0,194.344,194.4948,194.3063,194.4854,8399.0
2020-02-20 15:00:00,206.29,206.29,206.09,206.14,8104.0,194.4854,194.4854,194.2968,194.344,8104.0
2020-02-20 15:05:00,206.15,206.17,205.91,205.95,9463.0,194.3534,194.3723,194.1271,194.1648,9463.0
2020-02-20 15:10:00,205.94,206.01,205.69,205.84,9848.0,194.1554,194.2214,193.9197,194.0611,9848.0
2020-02-20 15:15:00,205.86,206.05,205.83,205.96,6849.0,194.08,194.2591,194.0517,194.1743,6849.0
2020-02-20 15:20:00,206.0,206.24,205.99,206.18,8175.0,194.212,194.4382,194.2026,194.3817,8175.0
2020-02-20 15:25:00,206.19,206.33,206.11,206.26,9400.0,194.3911,194.5231,194.3157,194.4571,9400.0
2020-02-20 15:30:00,206.23,206.33,205.98,206.01,13684.0,194.4288,194.5231,194.1931,194.2214,13684.0
2020-02-20 15:35:00,206.03,206.1,205.79,205.9,13413.0,194.2403,194.3063,194.014,194.1177,13413.0
2020-02-20 15:40:00,205.91,206.21,205.89,206.21,13594.0,194.1271,194.41,194.1083,194.41,13594.0
2020-02-20 15:45:00,206.25,206.25,205.93,206.24,13673.0,194.4477,194.4477,194.146,194.4382,13673.0
2020-02-20 15:50:00,206.08,206.55,205.99,206.5,19684.0,194.2874,194.7305,194.2026,194.6834,19684.0
2020-02-20 15:55:00,206.45,206.69,206.27,206.3,55939.0,194.6362,194.8625,194.4665,194.4948,55939.0
2020-02-21 09:30:00,205.81,207.04,205.59,206.37,84286.0,194.0329,195.1925,193.8254,194.5608,84286.0
2020-02-21 09:35:00,206.53,207.22,206.19,207.08,92942.0,194.7117,195.3622,194.3911,195.2302,92942.0
2020-02-21 09:40:00,207.11,207.11,206.41,206.64,7222.0,195.2585,195.2585,194.5985,194.8154,7222.0
2020-02-21 09:45:00,206.59,206.59,205.87,206.02,15994.0,194.7682,194.7682,194.0894,194.2308,15994.0
2020-02-21 09:50:00,206.0,206.52,205.88,206.48,5857.0,194.212,194.7022,194.0988,194.6645,5857.0
2020-02-21 09:55:00,206.44,206.94,206.37,206.78,7538.0,194.6268,195.0982,194.5608,194.9473,7538.0
2020-02-21 10:00:00,206.99,206.99,206.45,206.49,6652.0,195.1453,195.1453,194.6362,194.6739,6652.0
2020-02-21 10:05:00,206.37,206.92,206.37,206.9,44471.0,194.5608,195.0793,194.5608,195.0605,44471.0
2020-02-21 10:10:00,207.1,207.32,206.94,207.1,14348.0,195.249,195.4564,195.0982,195.249,14348.0
2020-02-21 10:15:00,207.22,207.51,207.16,207.51,8292.0,195.3622,195.6356,195.3056,195.6356,8292.0
2020-02-21 10:20:00,207.44,207.62,207.44,207.53,1901.0,195.5696,195.7393,195.5696,195.6544,1901.0
2020-02-21 10:25:00,207.6,207.69,207.32,207.41,7718.0,195.7204,195.8053,195.4564,195.5413,7718.0
2020-02-21 10:30:00,207.32,207.41,207.11,207.18,5714.0,195.4564,195.5413,195.2585,195.3245,5714.0
2020-02-21 10:35:00,207.03,207.14,206.95,207.03,6150.0,195.183,195.2867,195.1076,195.183,6150.0
2020-02-21 10:40:00,207.02,207.36,206.99,207.36,4604.0,195.1736,195.4942,195.1453,195.4942,4604.0
2020-02-21 10:45:00,207.44,207.56,207.4,207.56,2841.0,195.5696,195.6827,195.5319,195.6827,2841.0
2020-02-21 10:50:00,207.46,207.74,207.46,207.74,3336.0,195.5884,195.8524,195.5884,195.8524,3336.0
2020-02-21 10:55:00,207.85,207.93,207.75,207.84,4580.0,195.9561,196.0315,195.8618,195.9467,4580.0
2020-02-21 11:00:00,207.88,207.99,207.69,207.99,4496.0,195.9844,196.0881,195.8053,196.0881,4496.0
2020-02-21 11:05:00,207.92,208.14,207.92,208.14,5795.0,196.0221,196.2295,196.0221,196.2295,5795.0
2020-02-21 11:10:00,208.38,208.38,207.97,208.1,4600.0,196.4558,196.4558,196.0693,196.1918,4600.0
2020-02-21 11:15:00,208.12,208.22,208.12,208.15,2525.0,196.2107,196.3049,196.2107,196.239,2525.0
2020-02-21 11:20:00,208.11,208.44,208.1,208.44,2946.0,196.2012,196.5124,196.1918,196.5124,2946.0
2020-02-21 11:25:00,208.45,208.65,208.44,208.54,5500.0,196.5218,196.7103,196.5124,196.6066,5500.0
2020-02-21 11:30:00,208.54,208.68,208.44,208.59,16641.0,196.6066,196.7386,196.5124,196.6538,16641.0
2020-02-21 11:35:00,208.62,208.75,208.58,208.74,12321.0,196.6821,196.8046,196.6443,196.7952,12321.0
2020-02-21 11:40:00,208.83,208.83,208.19,208.19,11328.0,196.88,196.88,196.2767,196.2767,11328.0
2020-02-21 11:45:00,208.19,208.37,208.19,208.32,3218.0,196.2767,196.4464,196.2767,196.3992,3218.0
2020-02-21 11:50:00,208.37,208.48,208.16,208.17,8697.0,196.4464,196.5501,196.2484,196.2578,8697.0
2020-02-21 11:55:00,208.16,208.42,208.16,208.36,3152.0,196.2484,196.4935,196.2484,196.4369,3152.0
2020-02-21 12:00:00,208.38,208.38,208.04,208.06,2854.0,196.4558,196.4558,196.1352,196.1541,2854.0
2020-02-21 12:05:00,208.06,208.1,207.97,208.04,3739.0,196.1541,196.1918,196.0693,196.1352,3739.0
2020-02-21 12:10:00,208.01,208.09,207.97,207.97,2544.0,196.107,196.1824,196.0693,196.0693,2544.0
2020-02-21 12:15:00,207.99,208.1,207.93,208.02,2513.0,196.0881,196.1918,196.0315,196.1164,2513.0
2020-02-21 12:20:00,207.97,208.06,207.92,207.98,1995.0,196.0693,196.1541,196.0221,196.0787,1995.0
2020-02-21 12:25:00,207.96,208.04,207.96,208.0,2645.0,196.0598,196.1352,196.0598,196.0975,2645.0
2020-02-21 12:30:00,208.07,208.08,207.92,208.0,900.0,196.1635,196.173,196.0221,196.0975,900.0
2020-02-21 12:35:00,208.03,208.03,207.95,207.98,1900.0,196.1258,196.1258,196.0504,196.0787,1900.0
2020-02-21 12:40:00,208.0,208.0,207.75,207.81,3200.0,196.0975,196.0975,195.8618,195.9184,3200.0
2020-02-21 12:45:00,207.81,207.82,207.56,207.59,2100.0,195.9184,195.9278,195.6827,195.711,2100.0
2020-02-21 12:50:00,207.58,207.61,207.53,207.54,2425.0,195.7016,195.7299,195.6544,195.6639,2425.0
2020-02-21 12:55:00,207.53,207.9,207.53,207.83,3334.0,195.6544,196.0033,195.6544,195.9373,3334.0
2020-02-21 13:00:00,207.82,208.05,207.81,208.01,2100.0,195.9278,196.1447,195.9184,196.107,2100.0
2020-02-21 13:05:00,207.94,208.02,207.9,207.9,2401.0,196.041,196.1164,196.0033,196.0033,2401.0
2020-02-21 13:10:00,207.98,208.01,207.83,207.83,1014.0,196.0787,196.107,195.9373,195.9373,1014.0
2020-02-21 13:15:00,207.82,207.88,207.77,207.77,828.0,195.9278,195.9844,195.8807,195.8807,828.0
2020-02-21 13:20:00,207.74,207.74,207.52,207.55,1778.0,195.8524,195.8524,195.645,195.6733,1778.0
2020-02-21 13:25:00,207.65,207.76,207.64,207.64,1610.0,195.7676,195.8713,195.7581,195.7581,1610.0
2020-02-21 13:30:00,207.69,207.69,207.52,207.57,1932.0,195.8053,195.8053,195.645,195.6921,1932.0
2020-02-21 13:35:00,207.59,207.7,207.58,207.69,2469.0,195.711,195.8147,195.7016,195.8053,2469.0
2020-02-21 13:40:00,207.7,208.04,207.63,207.93,4610.0,195.8147,196.1352,195.7487,196.0315,4610.0
2020-02-21 13:45:00,207.97,207.98,207.75,207.81,10665.0,196.0693,196.0787,195.8618,195.9184,10665.0
2020-02-21 13:50:00,207.82,207.83,207.45,207.48,4760.0,195.9278,195.9373,195.579,195.6073,4760.0
2020-02-21 13:55:00,207.51,207.79,207.51,207.72,3370.0,195.6356,195.8996,195.6356,195.8336,3370.0
2020-02-21 14:00:00,207.7,207.86,207.64,207.82,3615.0,195.8147,195.9655,195.7581,195.9278,3615.0
2020-02-21 14:05:00,207.79,207.8,207.69,207.8,7692.0,195.8996,195.909,195.8053,195.909,7692.0
2020-02-21 14:10:00,207.75,207.79,207.5,207.55,4843.0,195.8618,195.8996,195.6261,195.6733,4843.0
2020-02-21 14:15:00,207.59,207.6,207.38,207.48,3585.0,195.711,195.7204,195.513,195.6073,3585.0
2020-02-21 14:20:00,207.62,207.7,207.39,207.43,4237.0,195.7393,195.8147,195.5224,195.5602,4237.0
2020-02-21 14:25:00,207.39,207.66,207.36,207.66,2596.0,195.5224,195.777,195.4942,195.777,2596.0
2020-02-21 14:30:00,207.67,207.73,207.61,207.61,600.0,195.7864,195.843,195.7299,195.7299,600.0
2020-02-21 14:35:00,207.6,207.6,207.45,207.48,2410.0,195.7204,195.7204,195.579,195.6073,2410.0
2020-02-21 14:40:00,207.55,207.64,207.46,207.56,3365.0,195.6733,195.7581,195.5884,195.6827,3365.0
2020-02-21 14:45:00,207.53,207.55,207.43,207.5,2611.0,195.6544,195.6733,195.5602,195.6261,2611.0
2020-02-21 14:50:00,207.5,207.64,207.46,207.61,2705.0,195.6261,195.7581,195.5884,195.7299,2705.0
2020-02-21 14:55:00,207.68,207.78,207.56,207.76,3268.0,195.7958,195.8901,195.6827,195.8713,3268.0
2020-02-21 15:00:00,207.76,207.79,207.58,207.69,2702.0,195.8713,195.8996,195.7016,195.8053,2702.0
2020-02-21 15:05:00,207.63,207.7,207.55,207.68,3408.0,195.7487,195.8147,195.6733,195.7958,3408.0
2020-02-21 15:10:00,207.68,207.75,207.66,207.67,3200.0,195.7958,195.8618,195.777,195.7864,3200.0
2020-02-21 15:15:00,207.68,207.7,207.53,207.57,2129.0,195.7958,195.8147,195.6544,195.6921,2129.0
2020-02-21 15:20:00,207.56,207.83,207.48,207.63,8465.0,195.6827,195.9373,195.6073,195.7487,8465.0
2020-02-21 15:25:00,207.67,207.77,207.63,207.7,7481.0,195.7864,195.8807,195.7487,195.8147,7481.0
2020-02-21 15:30:00,207.69,207.72,207.47,207.49,7982.0,195.8053,195.8336,195.5979,195.6167,7982.0
2020-02-21 15:35:00,207.52,207.75,207.47,207.75,8375.0,195.645,195.8618,195.5979,195.8618,8375.0
2020-02-21 15:40:00,207.68,207.78,207.59,207.68,9064.0,195.7958,195.8901,195.711,195.7958,9064.0
2020-02-21 15:45:00,207.69,207.84,207.68,207.83,12086.0,195.8053,195.9467,195.7958,195.9373,12086.0
2020-02-21 15:50:00,207.8,208.07,207.75,207.86,19907.0,195.909,196.1635,195.8618,195.9655,19907.0
2020-02-21 15:55:00,207.87,207.94,207.45,207.5,76506.0,195.975,196.041,195.579,195.6261,76506.0
2020-02-24 09:30:00,203.84,204.47,203.02,204.3,29620.0,192.1756,192.7695,191.4025,192.6093,29620.0
2020-02-24 09:35:00,204.3,204.65,203.83,204.13,10096.0,192.6093,192.9392,192.1662,192.449,10096.0
2020-02-24 09:40:00,204.11,204.11,203.42,203.94,5960.0,192.4301,192.4301,191.7796,192.2699,5960.0
2020-02-24 09:45:00,203.74,204.9,203.67,204.9,10537.0,192.0813,193.1749,192.0153,193.1749,10537.0
2020-02-24 09:50:00,204.8,204.8,203.89,204.35,9066.0,193.0806,193.0806,192.2227,192.6564,9066.0
2020-02-24 09:55:00,204.31,204.34,203.75,204.11,3615.0,192.6187,192.647,192.0907,192.4301,3615.0
2020-02-24 10:00:00,204.24,204.83,204.14,204.53,10047.0,192.5527,193.1089,192.4584,192.8261,10047.0
2020-02-24 10:05:00,204.52,204.91,204.5,204.91,6711.0,192.8167,193.1844,192.7978,193.1844,6711.0
2020-02-24 10:10:00,204.89,205.47,204.72,205.29,9554.0,193.1655,193.7123,193.0052,193.5426,9554.0
2020-02-24 10:15:00,205.26,205.51,205.06,205.13,14248.0,193.5143,193.75,193.3258,193.3918,14248.0
2020-02-24 10:20:00,205.15,205.15,204.38,204.43,5542.0,193.4106,193.4106,192.6847,192.7318,5542.0
2020-02-24 10:25:00,204.38,204.56,204.26,204.52,16489.0,192.6847,192.8544,192.5715,192.8167,16489.0
2020-02-24 10:30:00,204.42,204.67,204.32,204.44,6489.0,192.7224,192.9581,192.6281,192.7412,6489.0
2020-02-24 10:35:00,204.59,204.8,204.4,204.6,6552.0,192.8827,193.0806,192.7035,192.8921,6552.0
2020-02-24 10:40:00,204.54,204.58,204.25,204.33,10092.0,192.8355,192.8732,192.5621,192.6375,10092.0
2020-02-24 10:45:00,204.26,204.36,204.03,204.36,4039.0,192.5715,192.6658,192.3547,192.6658,4039.0
2020-02-24 10:50:00,204.36,204.49,204.3,204.4,7227.0,192.6658,192.7884,192.6093,192.7035,7227.0
2020-02-24 10:55:00,204.36,204.65,204.25,204.64,39734.0,192.6658,192.9392,192.5621,192.9298,39734.0
2020-02-24 11:00:00,204.61,204.83,204.22,204.33,11328.0,192.9015,193.1089,192.5338,192.6375,11328.0
2020-02-24 11:05:00,204.24,204.54,204.23,204.53,3952.0,192.5527,192.8355,192.5433,192.8261,3952.0
2020-02-24 11:10:00,204.46,204.67,204.38,204.52,8282.0,192.7601,192.9581,192.6847,192.8167,8282.0
2020-02-24 11:15:00,204.61,204.71,204.6,204.67,5654.0,192.9015,192.9958,192.8921,192.9581,5654.0
2020-02-24 11:20:00,204.67,205.12,204.66,204.95,5032.0,192.9581,193.3823,192.9487,193.2221,5032.0
2020-02-24 11:25:00,204.91,205.05,204.83,204.88,4578.0,193.1844,193.3163,193.1089,193.1561,4578.0
2020-02-24 11:30:00,204.92,205.1,204.77,204.96,6147.0,193.1938,193.3635,193.0524,193.2315,6147.0
2020-02-24 11:35:00,204.95,205.26,204.88,205.14,4803.0,193.2221,193.5143,193.1561,193.4012,4803.0
2020-02-24 11:40:00,205.08,205.08,204.52,204.6,7239.0,193.3446,193.3446,192.8167,192.8921,7239.0
2020-02-24 11:45:00,204.6,204.61,204.35,204.37,2926.0,192.8921,192.9015,192.6564,192.6753,2926.0
2020-02-24 11:50:00,204.42,204.45,204.22,204.22,4003.0,192.7224,192.7507,192.5338,192.5338,4003.0
2020-02-24 11:55:00,204.21,204.51,204.18,204.25,6089.0,192.5244,192.8072,192.4961,192.5621,6089.0
2020-02-24 12:00:00,204.19,204.27,203.88,203.88,5018.0,192.5056,192.581,192.2133,192.2133,5018.0
2020-02-24 12:05:00,203.89,203.9,203.5,203.5,7273.0,192.2227,192.2321,191.855,191.855,7273.0
2020-02-24 12:10:00,203.43,203.45,203.25,203.34,5094.0,191.789,191.8079,191.6193,191.7042,5094.0
2020-02-24 12:15:00,203.28,203.49,203.09,203.43,4098.0,191.6476,191.8456,191.4685,191.789,4098.0
2020-02-24 12:20:00,203.43,203.49,203.23,203.25,4332.0,191.789,191.8456,191.6005,191.6193,4332.0
2020-02-24 12:25:00,203.26,203.47,203.22,203.27,2400.0,191.6288,191.8268,191.5911,191.6382,2400.0
2020-02-24 12:30:00,203.21,203.4,203.04,203.13,6863.0,191.5816,191.7608,191.4214,191.5062,6863.0
2020-02-24 12:35:00,203.21,203.68,203.21,203.68,5786.0,191.5816,192.0247,191.5816,192.0247,5786.0
2020-02-24 12:40:00,203.72,203.73,203.44,203.44,4233.0,192.0625,192.0719,191.7985,191.7985,4233.0
2020-02-24 12:45:00,203.44,203.56,203.38,203.52,5013.0,191.7985,191.9116,191.7419,191.8739,5013.0
2020-02-24 12:50:00,203.28,203.46,203.27,203.4,2441.0,191.6476,191.8173,191.6382,191.7608,2441.0
2020-02-24 12:55:00,203.45,203.47,203.14,203.21,9702.0,191.8079,191.8268,191.5156,191.5816,9702.0
2020-02-24 13:00:00,203.04,203.05,202.61,202.68,6979.0,191.4214,191.4308,191.016,191.082,6979.0
2020-02-24 13:05:00,202.66,202.9,202.6,202.78,2268.0,191.0631,191.2894,191.0065,191.1762,2268.0
2020-02-24 13:10:00,202.68,202.83,202.46,202.7,3980.0,191.082,191.2234,190.8746,191.1008,3980.0
2020-02-24 13:15:00,202.62,202.7,202.37,202.7,3883.0,191.0254,191.1008,190.7897,191.1008,3883.0
2020-02-24 13:20:00,202.68,202.84,202.6,202.79,4950.0,191.082,191.2328,191.0065,191.1857,4950.0
2020-02-24 13:25:00,202.81,203.23,202.68,203.23,3188.0,191.2045,191.6005,191.082,191.6005,3188.0
2020-02-24 13:30:00,203.2,203.35,203.0,203.35,4606.0,191.5722,191.7136,191.3837,191.7136,4606.0
2020-02-24 13:35:00,203.25,203.47,203.14,203.45,4645.0,191.6193,191.8268,191.5156,191.8079,4645.0
2020-02-24 13:40:00,203.36,203.43,203.2,203.43,5878.0,191.7231,191.789,191.5722,191.789,5878.0
2020-02-24 13:45:00,203.44,203.7,203.32,203.4,7600.0,191.7985,192.0436,191.6853,191.7608,7600.0
2020-02-24 13:50:00,203.46,203.49,203.22,203.36,12012.0,191.8173,191.8456,191.5911,191.7231,12012.0
2020-02-24 13:55:00,203.3,203.4,203.13,203.4,8027.0,191.6665,191.7608,191.5062,191.7608,8027.0
2020-02-24 14:00:00,203.37,203.42,203.06,203.09,11032.0,191.7325,191.7796,191.4402,191.4685,11032.0
2020-02-24 14:05:00,203.2,203.25,202.87,203.0,3663.0,191.5722,191.6193,191.2611,191.3837,3663.0
2020-02-24 14:10:00,202.88,202.97,202.83,202.84,3356.0,191.2705,191.3554,191.2234,191.2328,3356.0
2020-02-24 14:15:00,202.85,202.96,202.74,202.9,3525.0,191.2422,191.3459,191.1385,191.2894,3525.0
2020-02-24 14:20:00,202.86,203.22,202.86,203.22,5004.0,191.2517,191.5911,191.2517,191.5911,5004.0
2020-02-24 14:25:00,203.28,203.63,203.26,203.5,9394.0,191.6476,191.9776,191.6288,191.855,9394.0
2020-02-24 14:30:00,203.58,203.6,203.47,203.49,3937.0,191.9305,191.9493,191.8268,191.8456,3937.0
2020-02-24 14:35:00,203.51,203.61,203.31,203.6,3728.0,191.8645,191.9587,191.6759,191.9493,3728.0
2020-02-24 14:40:00,203.57,203.96,203.57,203.9,7256.0,191.921,192.2887,191.921,192.2321,7256.0
2020-02-24 14:45:00,203.91,203.94,203.72,203.84,6283.0,192.2416,192.2699,192.0625,192.1756,6283.0
2020-02-24 14:50:00,203.93,203.99,203.75,203.95,5787.0,192.2604,192.317,192.0907,192.2793,5787.0
2020-02-24 14:55:00,203.89,204.04,203.61,203.8,8305.0,192.2227,192.3641,191.9587,192.1379,8305.0
2020-02-24 15:00:00,203.92,204.05,203.77,203.91,9226.0,192.251,192.3736,192.1096,192.2416,9226.0
2020-02-24 15:05:00,203.86,203.94,203.72,203.76,6603.0,192.1944,192.2699,192.0625,192.1002,6603.0
2020-02-24 15:10:00,203.72,203.73,203.24,203.3,8475.0,192.0625,192.0719,191.6099,191.6665,8475.0
2020-02-24 15:15:00,203.28,203.38,203.11,203.38,7558.0,191.6476,191.7419,191.4874,191.7419,7558.0
2020-02-24 15:20:00,203.36,203.66,203.27,203.42,19718.0,191.7231,192.0059,191.6382,191.7796,19718.0
2020-02-24 15:25:00,203.41,203.61,203.24,203.25,12041.0,191.7702,191.9587,191.6099,191.6193,12041.0
2020-02-24 15:30:00,203.33,203.41,203.14,203.26,12953.0,191.6948,191.7702,191.5156,191.6288,12953.0
2020-02-24 15:35:00,203.18,203.28,202.93,202.97,11494.0,191.5534,191.6476,191.3177,191.3554,11494.0
2020-02-24 15:40:00,202.92,203.0,202.77,202.9,13254.0,191.3082,191.3837,191.1668,191.2894,13254.0
2020-02-24 15:45:00,202.96,203.4,202.92,203.25,17737.0,191.3459,191.7608,191.3082,191.6193,17737.0
2020-02-24 15:50:00,203.22,203.25,202.62,202.7,31250.0,191.5911,191.6193,191.0254,191.1008,31250.0
2020-02-24 15:55:00,202.68,202.93,202.26,202.52,114436.0,191.082,191.3177,190.686,190.9311,114436.0
2020-02-25 09:30:00,202.0,203.26,202.0,203.06,22904.0,190.4409,191.6288,190.4409,191.4402,22904.0
2020-02-25 09:35:00,203.06,203.41,202.45,202.58,28848.0,191.4402,191.7702,190.8651,190.9877,28848.0
2020-02-25 09:40:00,202.61,202.61,202.0,202.0,3220.0,191.016,191.016,190.4409,190.4409,3220.0
2020-02-25 09:45:00,201.92,201.92,201.48,201.71,10172.0,190.3655,190.3655,189.9506,190.1675,10172.0
2020-02-25 09:50:00,201.69,202.4,201.68,202.4,2787.0,190.1486,190.818,190.1392,190.818,2787.0
2020-02-25 09:55:00,202.4,202.76,202.18,202.68,4247.0,190.818,191.1574,190.6106,191.082,4247.0
2020-02-25 10:00:00,202.6,202.88,202.29,202.29,3546.0,191.0065,191.2705,190.7143,190.7143,3546.0
2020-02-25 10:05:00,202.28,202.65,202.2,202.6,5115.0,190.7049,191.0537,190.6294,191.0065,5115.0
2020-02-25 10:10:00,202.47,202.48,202.26,202.46,3463.0,190.884,190.8934,190.686,190.8746,3463.0
2020-02-25 10:15:00,202.46,202.56,202.15,202.25,3816.0,190.8746,190.9688,190.5823,190.6766,3816.0
2020-02-25 10:20:00,202.25,202.29,201.74,201.75,9630.0,190.6766,190.7143,190.1958,190.2052,9630.0
2020-02-25 10:25:00,201.58,201.64,200.97,201.25,6518.0,190.0449,190.1015,189.4698,189.7338,6518.0
2020-02-25 10:30:00,201.26,201.26,200.53,200.84,6881.0,189.7432,189.7432,189.055,189.3473,6881.0
2020-02-25 10:35:00,200.64,200.92,200.55,200.81,7546.0,189.1587,189.4227,189.0738,189.319,7546.0
2020-02-25 10:40:00,200.72,200.92,200.42,200.86,5373.0,189.2341,189.4227,188.9513,189.3661,5373.0
2020-02-25 10:45:00,200.82,201.0,200.05,200.06,7671.0,189.3284,189.4981,188.6025,188.6119,7671.0
2020-02-25 10:50:00,200.17,200.17,199.47,199.77,8938.0,188.7156,188.7156,188.0556,188.3385,8938.0
2020-02-25 10:55:00,199.8,200.13,199.7,200.13,4828.0,188.3668,188.6779,188.2725,188.6779,4828.0
2020-02-25 11:00:00,200.11,200.33,199.82,199.82,8516.0,188.659,188.8664,188.3856,188.3856,8516.0
2020-02-25 11:05:00,199.76,199.95,199.4,199.53,8621.0,188.3291,188.5082,187.9897,188.1122,8621.0
2020-02-25 11:10:00,199.44,199.9,199.31,199.53,9444.0,188.0274,188.461,187.9048,188.1122,9444.0
2020-02-25 11:15:00,199.46,199.53,198.63,198.81,6527.0,188.0462,188.1122,187.2637,187.4334,6527.0
2020-02-25 11:20:00,198.76,198.96,198.65,198.76,5685.0,187.3863,187.5748,187.2826,187.3863,5685.0
2020-02-25 11:25:00,198.89,199.27,198.83,199.09,7649.0,187.5088,187.8671,187.4523,187.6974,7649.0
2020-02-25 11:30:00,199.17,199.52,198.87,199.5,5189.0,187.7728,188.1028,187.49,188.0839,5189.0
2020-02-25 11:35:00,199.44,199.5,199.02,199.22,4565.0,188.0274,188.0839,187.6314,187.82,4565.0
2020-02-25 11:40:00,199.39,199.39,198.78,198.78,5063.0,187.9802,187.9802,187.4051,187.4051,5063.0
2020-02-25 11:45:00,198.82,199.49,198.82,199.42,2495.0,187.4428,188.0745,187.4428,188.0085,2495.0
2020-02-25 11:50:00,199.39,199.39,199.18,199.18,2145.0,187.9802,187.9802,187.7822,187.7822,2145.0
2020-02-25 11:55:00,199.2,199.25,198.94,199.09,5596.0,187.8011,187.8482,187.556,187.6974,5596.0
2020-02-25 12:00:00,199.09,199.48,199.0,199.32,32071.0,187.6974,188.0651,187.6125,187.9142,32071.0
2020-02-25 12:05:00,199.31,199.31,199.03,199.27,2851.0,187.9048,187.9048,187.6408,187.8671,2851.0
2020-02-25 12:10:00,199.18,199.4,199.05,199.05,4091.0,187.7822,187.9897,187.6597,187.6597,4091.0
2020-02-25 12:15:00,198.96,198.98,198.5,198.51,7363.0,187.5748,187.5937,187.1412,187.1506,7363.0
2020-02-25 12:20:00,198.56,198.66,198.33,198.35,4996.0,187.1977,187.292,186.9809,186.9997,4996.0
2020-02-25 12:25:00,198.42,198.46,198.22,198.46,2795.0,187.0657,187.1034,186.8772,187.1034,2795.0
2020-02-25 12:30:00,198.52,198.89,198.5,198.85,3971.0,187.16,187.5088,187.1412,187.4711,3971.0
2020-02-25 12:35:00,198.81,198.89,198.64,198.64,2467.0,187.4334,187.5088,187.2731,187.2731,2467.0
2020-02-25 12:40:00,198.66,198.66,197.7,198.04,7967.0,187.292,187.292,186.3869,186.7075,7967.0
2020-02-25 12:45:00,197.83,197.89,197.46,197.59,5081.0,186.5095,186.5661,186.1607,186.2832,5081.0
2020-02-25 12:50:00,197.61,197.91,197.55,197.78,5498.0,186.3021,186.5849,186.2455,186.4624,5498.0
2020-02-25 12:55:00,197.81,197.87,197.32,197.53,6171.0,186.4906,186.5472,186.0287,186.2267,6171.0
2020-02-25 13:00:00,197.42,197.53,197.08,197.33,6296.0,186.123,186.2267,185.8024,186.0381,6296.0
2020-02-25 13:05:00,197.4,197.66,197.28,197.65,3017.0,186.1041,186.3492,185.991,186.3398,3017.0
2020-02-25 13:10:00,197.64,197.92,197.63,197.68,1319.0,186.3304,186.5943,186.3209,186.3681,1319.0
2020-02-25 13:15:00,197.7,197.79,197.02,197.16,6166.0,186.3869,186.4718,185.7458,185.8778,6166.0
2020-02-25 13:20:00,197.14,197.34,197.13,197.14,3687.0,185.859,186.0475,185.8496,185.859,3687.0
2020-02-25 13:25:00,197.2,197.48,197.11,197.42,3357.0,185.9155,186.1795,185.8307,186.123,3357.0
2020-02-25 13:30:00,197.35,197.42,197.01,197.24,6819.0,186.057,186.123,185.7364,185.9533,6819.0
2020-02-25 13:35:00,197.22,197.22,196.99,197.11,3661.0,185.9344,185.9344,185.7176,185.8307,3661.0
2020-02-25 13:40:00,197.05,197.18,196.69,197.11,5289.0,185.7741,185.8967,185.4347,185.8307,5289.0
2020-02-25 13:45:00,197.17,197.23,196.95,196.95,2410.0,185.8873,185.9438,185.6799,185.6799,2410.0
2020-02-25 13:50:00,197.04,197.23,196.66,196.94,4036.0,185.7647,185.9438,185.4064,185.6704,4036.0
2020-02-25 13:55:00,196.96,196.97,196.59,196.59,4908.0,185.6893,185.6987,185.3405,185.3405,4908.0
2020-02-25 14:00:00,196.6,196.6,196.02,196.27,4414.0,185.3499,185.3499,184.8031,185.0388,4414.0
2020-02-25 14:05:00,196.34,196.52,195.35,195.35,7287.0,185.1048,185.2745,184.1714,184.1714,7287.0
2020-02-25 14:10:00,195.64,196.4,195.57,196.19,3386.0,184.4448,185.1613,184.3788,184.9633,3386.0
2020-02-25 14:15:00,196.02,196.06,195.33,195.46,4030.0,184.8031,184.8408,184.1526,184.2751,4030.0
2020-02-25 14:20:00,195.48,195.75,195.3,195.37,9173.0,184.294,184.5485,184.1243,184.1903,9173.0
2020-02-25 14:25:00,195.34,195.39,194.91,194.91,5955.0,184.162,184.2091,183.7566,183.7566,5955.0
2020-02-25 14:30:00,194.84,195.49,194.51,195.12,16271.0,183.6906,184.3034,183.3795,183.9546,16271.0
2020-02-25 14:35:00,195.14,195.36,194.86,195.08,11723.0,183.9734,184.1808,183.7094,183.9169,11723.0
2020-02-25 14:40:00,195.0,195.84,194.87,195.84,9350.0,183.8414,184.6334,183.7189,184.6334,9350.0
2020-02-25 14:45:00,195.75,196.2,195.63,196.13,14085.0,184.5485,184.9728,184.4354,184.9068,14085.0
2020-02-25 14:50:00,196.14,196.34,195.94,196.34,9793.0,184.9162,185.1048,184.7276,185.1048,9793.0
2020-02-25 14:55:00,196.33,196.33,195.91,195.98,4187.0,185.0953,185.0953,184.6994,184.7654,4187.0
2020-02-25 15:00:00,196.01,196.56,195.65,195.7,9112.0,184.7936,185.3122,184.4542,184.5014,9112.0
2020-02-25 15:05:00,195.7,196.23,195.43,195.56,10774.0,184.5014,185.0011,184.2468,184.3694,10774.0
2020-02-25 15:10:00,195.5,195.61,194.84,195.04,12719.0,184.3128,184.4165,183.6906,183.8791,12719.0
2020-02-25 15:15:00,194.97,195.35,194.75,195.0,12669.0,183.8132,184.1714,183.6057,183.8414,12669.0
2020-02-25 15:20:00,194.98,195.1,194.26,194.45,15548.0,183.8226,183.9357,183.1438,183.3229,15548.0
2020-02-25 15:25:00,194.47,194.95,194.23,194.71,7975.0,183.3418,183.7943,183.1155,183.568,7975.0
2020-02-25 15:30:00,194.55,194.63,193.75,194.07,18575.0,183.4172,183.4926,182.663,182.9647,18575.0
2020-02-25 15:35:00,193.97,194.03,193.71,193.94,20002.0,182.8704,182.9269,182.6253,182.8421,20002.0
2020-02-25 15:40:00,193.93,194.82,193.91,194.53,22787.0,182.8327,183.6717,182.8138,183.3983,22787.0
2020-02-25 15:45:00,194.75,195.32,194.72,194.91,31354.0,183.6057,184.1431,183.5775,183.7566,31354.0
2020-02-25 15:50:00,194.93,194.94,194.34,194.47,29664.0,183.7754,183.7849,183.2192,183.3418,29664.0
2020-02-25 15:55:00,194.39,194.96,194.27,194.76,60691.0,183.2663,183.8037,183.1532,183.6152,60691.0
2020-02-26 09:30:00,195.5,196.55,195.39,196.05,30157.0,184.3128,185.3027,184.2091,184.8314,30157.0
2020-02-26 09:35:00,196.22,196.55,195.85,196.55,12417.0,184.9916,185.3027,184.6428,185.3027,12417.0
2020-02-26 09:40:00,196.54,197.64,196.4,197.43,38748.0,185.2933,186.3304,185.1613,186.1324,38748.0
2020-02-26 09:45:00,197.46,197.55,196.65,196.77,6077.0,186.1607,186.2455,185.397,185.5102,6077.0
2020-02-26 09:50:00,196.89,196.89,195.92,196.36,2930.0,185.6233,185.6233,184.7088,185.1236,2930.0
2020-02-26 09:55:00,196.64,196.64,196.02,196.18,3150.0,185.3876,185.3876,184.8031,184.9539,3150.0
2020-02-26 10:00:00,196.15,196.16,195.58,195.72,18547.0,184.9256,184.9351,184.3882,184.5202,18547.0
2020-02-26 10:05:00,195.71,196.1,195.38,196.1,16779.0,184.5108,184.8785,184.1997,184.8785,16779.0
2020-02-26 10:10:00,195.94,196.16,195.73,196.15,7859.0,184.7276,184.9351,184.5297,184.9256,7859.0
2020-02-26 10:15:00,196.26,196.57,196.15,196.4,5541.0,185.0293,185.3216,184.9256,185.1613,5541.0
2020-02-26 10:20:00,196.59,196.68,196.1,196.1,5379.0,185.3405,185.4253,184.8785,184.8785,5379.0
2020-02-26 10:25:00,196.39,196.63,196.17,196.2,5831.0,185.1519,185.3782,184.9445,184.9728,5831.0
2020-02-26 10:30:00,196.1,196.71,196.01,196.7,4540.0,184.8785,185.4536,184.7936,185.4442,4540.0
2020-02-26 10:35:00,196.8,196.8,196.34,196.34,4296.0,185.5384,185.5384,185.1048,185.1048,4296.0
2020-02-26 10:40:00,196.39,197.05,196.39,197.04,6964.0,185.1519,185.7741,185.1519,185.7647,6964.0
2020-02-26 10:45:00,196.98,197.34,196.94,197.12,5928.0,185.7081,186.0475,185.6704,185.8401,5928.0
2020-02-26 10:50:00,197.13,197.37,196.93,196.97,15137.0,185.8496,186.0758,185.661,185.6987,15137.0
2020-02-26 10:55:00,196.98,197.04,196.58,196.62,7522.0,185.7081,185.7647,185.331,185.3687,7522.0
2020-02-26 11:00:00,196.62,196.7,196.25,196.7,6504.0,185.3687,185.4442,185.0199,185.4442,6504.0
2020-02-26 11:05:00,196.64,196.75,196.14,196.14,4852.0,185.3876,185.4913,184.9162,184.9162,4852.0
2020-02-26 11:10:00,196.1,196.23,196.06,196.06,5578.0,184.8785,185.0011,184.8408,184.8408,5578.0
2020-02-26 11:15:00,196.17,196.91,196.17,196.91,2213.0,184.9445,185.6421,184.9445,185.6421,2213.0
2020-02-26 11:20:00,196.85,197.06,196.78,197.01,12622.0,185.5856,185.7836,185.5196,185.7364,12622.0
2020-02-26 11:25:00,197.09,197.45,196.99,197.35,19222.0,185.8118,186.1512,185.7176,186.057,19222.0
2020-02-26 11:30:00,197.27,197.3,196.92,197.01,2521.0,185.9815,186.0098,185.6516,185.7364,2521.0
2020-02-26 11:35:00,196.92,197.4,196.79,197.39,1221.0,185.6516,186.1041,185.529,186.0947,1221.0
2020-02-26 11:40:00,197.29,197.46,197.08,197.13,3090.0,186.0004,186.1607,185.8024,185.8496,3090.0
2020-02-26 11:45:00,196.97,196.97,196.77,196.8,1647.0,185.6987,185.6987,185.5102,185.5384,1647.0
2020-02-26 11:50:00,196.73,196.77,196.36,196.41,3000.0,185.4724,185.5102,185.1236,185.1708,3000.0
2020-02-26 11:55:00,196.34,196.61,196.31,196.38,3904.0,185.1048,185.3593,185.0765,185.1425,3904.0
2020-02-26 12:00:00,196.35,196.48,195.71,195.77,8753.0,185.1142,185.2367,184.5108,184.5674,8753.0
2020-02-26 12:05:00,195.69,195.69,195.14,195.33,2600.0,184.492,184.492,183.9734,184.1526,2600.0
2020-02-26 12:10:00,195.3,195.56,195.26,195.34,5623.0,184.1243,184.3694,184.0866,184.162,5623.0
2020-02-26 12:15:00,195.23,195.54,195.06,195.54,15701.0,184.0583,184.3505,183.898,184.3505,15701.0
2020-02-26 12:20:00,195.52,195.8,195.43,195.8,5715.0,184.3317,184.5957,184.2468,184.5957,5715.0
2020-02-26 12:25:00,195.68,195.72,195.46,195.7,3005.0,184.4825,184.5202,184.2751,184.5014,3005.0
2020-02-26 12:30:00,195.8,196.23,195.8,196.23,4843.0,184.5957,185.0011,184.5957,185.0011,4843.0
2020-02-26 12:35:00,196.32,196.32,195.92,196.05,3950.0,185.0859,185.0859,184.7088,184.8314,3950.0
2020-02-26 12:40:00,195.97,195.97,195.71,195.83,3112.0,184.7559,184.7559,184.5108,184.6239,3112.0
2020-02-26 12:45:00,195.79,196.19,195.79,196.0,3025.0,184.5862,184.9633,184.5862,184.7842,3025.0
2020-02-26 12:50:00,196.11,196.15,195.54,195.59,5435.0,184.8879,184.9256,184.3505,184.3977,5435.0
2020-02-26 12:55:00,195.55,195.82,195.43,195.78,4241.0,184.36,184.6145,184.2468,184.5768,4241.0
2020-02-26 13:00:00,195.73,195.97,195.73,195.83,1901.0,184.5297,184.7559,184.5297,184.6239,1901.0
2020-02-26 13:05:00,195.86,195.94,195.51,195.51,8569.0,184.6522,184.7276,184.3223,184.3223,8569.0
2020-02-26 13:10:00,195.51,195.63,195.5,195.58,7744.0,184.3223,184.4354,184.3128,184.3882,7744.0
2020-02-26 13:15:00,195.61,195.78,195.29,195.38,3929.0,184.4165,184.5768,184.1148,184.1997,3929.0
2020-02-26 13:20:00,195.4,195.47,195.2,195.34,6389.0,184.2185,184.2845,184.03,184.162,6389.0
2020-02-26 13:25:00,195.34,195.7,195.29,195.61,6147.0,184.162,184.5014,184.1148,184.4165,6147.0
2020-02-26 13:30:00,195.57,195.65,194.86,194.87,11001.0,184.3788,184.4542,183.7094,183.7189,11001.0
2020-02-26 13:35:00,194.94,194.95,194.34,194.43,8420.0,183.7849,183.7943,183.2192,183.3041,8420.0
2020-02-26 13:40:00,194.27,194.62,194.04,194.08,12547.0,183.1532,183.4832,182.9364,182.9741,12547.0
2020-02-26 13:45:00,194.04,195.15,193.96,194.87,8101.0,182.9364,183.9829,182.861,183.7189,8101.0
2020-02-26 13:50:00,194.53,194.92,194.53,194.62,2305.0,183.3983,183.766,183.3983,183.4832,2305.0
2020-02-26 13:55:00,194.61,194.61,193.87,194.09,9440.0,183.4738,183.4738,182.7761,182.9835,9440.0
2020-02-26 14:00:00,194.07,194.63,193.84,194.26,8851.0,182.9647,183.4926,182.7478,183.1438,8851.0
2020-02-26 14:05:00,194.4,194.69,194.3,194.37,4272.0,183.2758,183.5492,183.1815,183.2475,4272.0
2020-02-26 14:10:00,194.52,195.04,194.25,195.04,7173.0,183.3889,183.8791,183.1344,183.8791,7173.0
2020-02-26 14:15:00,195.05,195.1,194.63,194.67,9499.0,183.8886,183.9357,183.4926,183.5303,9499.0
2020-02-26 14:20:00,194.68,195.34,194.6,195.28,16394.0,183.5397,184.162,183.4643,184.1054,16394.0
2020-02-26 14:25:00,195.37,195.58,195.23,195.36,17740.0,184.1903,184.3882,184.0583,184.1808,17740.0
2020-02-26 14:30:00,195.41,195.41,194.97,195.17,15629.0,184.228,184.228,183.8132,184.0017,15629.0
2020-02-26 14:35:00,195.24,195.63,195.13,195.21,7430.0,184.0677,184.4354,183.964,184.0394,7430.0
2020-02-26 14:40:00,195.2,195.21,194.59,194.68,7358.0,184.03,184.0394,183.4549,183.5397,7358.0
2020-02-26 14:45:00,194.86,195.18,194.58,194.99,9787.0,183.7094,184.0111,183.4455,183.832,9787.0
2020-02-26 14:50:00,195.01,195.08,194.66,194.97,6075.0,183.8509,183.9169,183.5209,183.8132,6075.0
2020-02-26 14:55:00,194.95,195.14,194.51,194.63,12807.0,183.7943,183.9734,183.3795,183.4926,12807.0
2020-02-26 15:00:00,194.69,195.33,194.66,195.06,9646.0,183.5492,184.1526,183.5209,183.898,9646.0
2020-02-26 15:05:00,195.1,195.25,194.83,195.19,9499.0,183.9357,184.0771,183.6812,184.0206,9499.0
2020-02-26 15:10:00,195.24,195.46,195.12,195.37,9219.0,184.0677,184.2751,183.9546,184.1903,9219.0
2020-02-26 15:15:00,195.39,195.86,195.39,195.62,16644.0,184.2091,184.6522,184.2091,184.426,16644.0
2020-02-26 15:20:00,195.68,195.68,194.88,194.96,14750.0,184.4825,184.4825,183.7283,183.8037,14750.0
2020-02-26 15:25:00,194.91,195.06,194.63,195.03,8340.0,183.7566,183.898,183.4926,183.8697,8340.0
2020-02-26 15:30:00,194.91,195.26,194.66,194.75,10709.0,183.7566,184.0866,183.5209,183.6057,10709.0
2020-02-26 15:35:00,194.78,195.16,194.67,195.15,12453.0,183.634,183.9923,183.5303,183.9829,12453.0
2020-02-26 15:40:00,195.14,195.29,194.91,195.26,10400.0,183.9734,184.1148,183.7566,184.0866,10400.0
2020-02-26 15:45:00,195.24,195.37,195.07,195.32,23663.0,184.0677,184.1903,183.9074,184.1431,23663.0
2020-02-26 15:50:00,195.32,195.72,195.24,195.39,44659.0,184.1431,184.5202,184.0677,184.2091,44659.0
2020-02-26 15:55:00,195.38,195.42,194.41,194.44,119854.0,184.1997,184.2374,183.2852,183.3135,119854.0
2020-02-27 09:30:00,191.38,192.63,191.2,191.7,51439.0,180.4286,181.6071,180.2589,180.7303,51439.0
2020-02-27 09:35:00,191.7,192.71,191.33,192.31,13907.0,180.7303,181.6825,180.3814,181.3054,13907.0
2020-02-27 09:40:00,192.01,192.28,191.7,191.83,13820.0,181.0225,181.2771,180.7303,180.8528,13820.0
2020-02-27 09:45:00,191.71,191.98,190.9,191.65,22684.0,180.7397,180.9943,179.9761,180.6831,22684.0
2020-02-27 09:50:00,191.52,192.11,191.16,192.1,9853.0,180.5606,181.1168,180.2212,181.1074,9853.0
2020-02-27 09:55:00,192.13,192.58,191.59,191.82,13471.0,181.1357,181.5599,180.6266,180.8434,13471.0
2020-02-27 10:00:00,191.86,192.19,191.69,192.19,26775.0,180.8811,181.1922,180.7208,181.1922,26775.0
2020-02-27 10:05:00,192.19,192.44,192.01,192.03,18022.0,181.1922,181.4279,181.0225,181.0414,18022.0
2020-02-27 10:10:00,191.96,192.3,191.86,192.25,17980.0,180.9754,181.2959,180.8811,181.2488,17980.0
2020-02-27 10:15:00,192.28,192.29,191.9,191.91,24118.0,181.2771,181.2865,180.9188,180.9283,24118.0
2020-02-27 10:20:00,191.91,192.0,191.13,191.23,26504.0,180.9283,181.0131,180.1929,180.2872,26504.0
2020-02-27 10:25:00,191.14,191.37,190.8,190.92,25959.0,180.2023,180.4192,179.8818,179.9949,25959.0
2020-02-27 10:30:00,190.92,190.92,189.48,189.48,23921.0,179.9949,179.9949,178.6373,178.6373,23921.0
2020-02-27 10:35:00,189.46,190.56,189.04,190.43,23232.0,178.6185,179.6555,178.2225,179.5329,23232.0
2020-02-27 10:40:00,190.52,190.52,190.15,190.19,13358.0,179.6178,179.6178,179.269,179.3067,13358.0
2020-02-27 10:45:00,190.24,191.13,190.24,190.98,8294.0,179.3538,180.1929,179.3538,180.0515,8294.0
2020-02-27 10:50:00,190.94,191.51,190.89,191.04,12017.0,180.0138,180.5511,179.9666,180.108,12017.0
2020-02-27 10:55:00,191.0,191.49,190.9,191.46,8774.0,180.0703,180.5323,179.9761,180.504,8774.0
2020-02-27 11:00:00,191.5,191.86,191.02,191.18,5784.0,180.5417,180.8811,180.0892,180.24,5784.0
2020-02-27 11:05:00,191.19,191.67,191.0,191.64,3894.0,180.2495,180.702,180.0703,180.6737,3894.0
2020-02-27 11:10:00,191.67,191.67,190.55,190.91,7908.0,180.702,180.702,179.6461,179.9855,7908.0
2020-02-27 11:15:00,190.98,191.46,190.82,191.46,8354.0,180.0515,180.504,179.9006,180.504,8354.0
2020-02-27 11:20:00,191.31,191.31,190.23,190.42,9382.0,180.3626,180.3626,179.3444,179.5235,9382.0
2020-02-27 11:25:00,190.34,190.69,190.15,190.32,11951.0,179.4481,179.7781,179.269,179.4292,11951.0
2020-02-27 11:30:00,190.33,190.51,189.93,189.93,11433.0,179.4387,179.6084,179.0616,179.0616,11433.0
2020-02-27 11:35:00,189.93,190.08,189.32,189.67,7038.0,179.0616,179.203,178.4865,178.8164,7038.0
2020-02-27 11:40:00,189.73,189.94,189.22,189.42,7045.0,178.873,179.071,178.3922,178.5807,7045.0
2020-02-27 11:45:00,189.34,189.74,188.92,189.74,7274.0,178.5053,178.8824,178.1094,178.8824,7274.0
2020-02-27 11:50:00,189.74,190.28,189.6,190.22,9783.0,178.8824,179.3915,178.7504,179.335,9783.0
2020-02-27 11:55:00,190.15,190.69,190.03,190.69,5606.0,179.269,179.7781,179.1558,179.7781,5606.0
2020-02-27 12:00:00,190.31,190.85,190.2,190.38,7365.0,179.4198,179.9289,179.3161,179.4858,7365.0
2020-02-27 12:05:00,190.22,190.7,190.14,190.64,5275.0,179.335,179.7875,179.2595,179.7309,5275.0
2020-02-27 12:10:00,190.69,190.84,190.48,190.84,7018.0,179.7781,179.9195,179.5801,179.9195,7018.0
2020-02-27 12:15:00,190.88,191.0,190.42,191.0,12802.0,179.9572,180.0703,179.5235,180.0703,12802.0
2020-02-27 12:20:00,190.99,190.99,189.69,189.96,8508.0,180.0609,180.0609,178.8353,179.0898,8508.0
2020-02-27 12:25:00,190.01,190.59,190.01,190.53,5796.0,179.137,179.6838,179.137,179.6272,5796.0
2020-02-27 12:30:00,190.52,191.41,190.45,191.1,7340.0,179.6178,180.4569,179.5518,180.1646,7340.0
2020-02-27 12:35:00,191.19,191.51,191.15,191.38,4539.0,180.2495,180.5511,180.2117,180.4286,4539.0
2020-02-27 12:40:00,191.4,191.4,190.84,190.85,4742.0,180.4474,180.4474,179.9195,179.9289,4742.0
2020-02-27 12:45:00,190.79,191.07,190.47,191.07,5968.0,179.8723,180.1363,179.5707,180.1363,5968.0
2020-02-27 12:50:00,191.11,191.16,190.74,190.97,3860.0,180.174,180.2212,179.8252,180.042,3860.0
2020-02-27 12:55:00,190.89,190.97,190.46,190.46,6749.0,179.9666,180.042,179.5612,179.5612,6749.0
2020-02-27 13:00:00,190.39,191.2,190.15,191.1,7314.0,179.4952,180.2589,179.269,180.1646,7314.0
2020-02-27 13:05:00,191.02,191.36,190.88,191.29,7227.0,180.0892,180.4097,179.9572,180.3437,7227.0
2020-02-27 13:10:00,191.36,191.58,191.22,191.35,5816.0,180.4097,180.6171,180.2777,180.4003,5816.0
2020-02-27 13:15:00,191.33,191.33,190.68,190.8,4553.0,180.3814,180.3814,179.7686,179.8818,4553.0
2020-02-27 13:20:00,190.81,190.81,190.05,190.23,5530.0,179.8912,179.8912,179.1747,179.3444,5530.0
2020-02-27 13:25:00,190.28,190.59,189.68,189.8,6283.0,179.3915,179.6838,178.8259,178.939,6283.0
2020-02-27 13:30:00,189.81,189.96,189.46,189.48,6311.0,178.9484,179.0898,178.6185,178.6373,6311.0
2020-02-27 13:35:00,189.35,189.51,188.96,189.13,28316.0,178.5148,178.6656,178.1471,178.3073,28316.0
2020-02-27 13:40:00,189.17,189.53,187.88,188.43,23535.0,178.3451,178.6845,177.1289,177.6474,23535.0
2020-02-27 13:45:00,188.57,188.96,188.48,188.73,5498.0,177.7794,178.1471,177.6945,177.9302,5498.0
2020-02-27 13:50:00,188.72,189.57,188.39,189.46,11766.0,177.9208,178.7222,177.6097,178.6185,11766.0
2020-02-27 13:55:00,189.44,189.44,188.25,188.36,9718.0,178.5996,178.5996,177.4777,177.5814,9718.0
2020-02-27 14:00:00,188.41,188.54,187.94,188.19,12325.0,177.6285,177.7511,177.1854,177.4211,12325.0
2020-02-27 14:05:00,188.29,188.39,187.51,187.53,6069.0,177.5154,177.6097,176.78,176.7989,6069.0
2020-02-27 14:10:00,187.42,187.99,187.3,187.91,9948.0,176.6952,177.2326,176.5821,177.1572,9948.0
2020-02-27 14:15:00,187.99,188.33,187.85,187.89,22327.0,177.2326,177.5531,177.1006,177.1383,22327.0
2020-02-27 14:20:00,187.89,188.67,187.89,188.67,23846.0,177.1383,177.8737,177.1383,177.8737,23846.0
2020-02-27 14:25:00,188.54,189.18,188.48,188.91,7189.0,177.7511,178.3545,177.6945,178.0999,7189.0
2020-02-27 14:30:00,188.91,188.91,188.05,188.43,8725.0,178.0999,178.0999,177.2891,177.6474,8725.0
2020-02-27 14:35:00,188.32,188.55,188.06,188.06,10553.0,177.5437,177.7605,177.2986,177.2986,10553.0
2020-02-27 14:40:00,188.01,188.52,187.79,188.4,12359.0,177.2514,177.7322,177.044,177.6191,12359.0
2020-02-27 14:45:00,188.29,188.29,187.85,188.23,11145.0,177.5154,177.5154,177.1006,177.4588,11145.0
2020-02-27 14:50:00,188.23,188.29,187.94,188.07,11991.0,177.4588,177.5154,177.1854,177.308,11991.0
2020-02-27 14:55:00,188.01,188.01,187.42,187.55,12278.0,177.2514,177.2514,176.6952,176.8178,12278.0
2020-02-27 15:00:00,187.61,187.61,186.93,187.32,13032.0,176.8743,176.8743,176.2332,176.6009,13032.0
2020-02-27 15:05:00,187.24,187.9,187.11,187.9,16250.0,176.5255,177.1477,176.4029,177.1477,16250.0
2020-02-27 15:10:00,187.88,188.05,187.67,187.78,13383.0,177.1289,177.2891,176.9309,177.0346,13383.0
2020-02-27 15:15:00,187.83,187.96,187.5,187.5,12477.0,177.0817,177.2043,176.7706,176.7706,12477.0
2020-02-27 15:20:00,187.55,187.77,187.4,187.46,12839.0,176.8178,177.0252,176.6763,176.7329,12839.0
2020-02-27 15:25:00,187.55,187.79,187.29,187.35,13104.0,176.8178,177.044,176.5726,176.6292,13104.0
2020-02-27 15:30:00,187.36,187.38,186.78,187.06,22189.0,176.6386,176.6575,176.0918,176.3558,22189.0
2020-02-27 15:35:00,187.05,187.05,186.15,186.18,16408.0,176.3464,176.3464,175.4979,175.5261,16408.0
2020-02-27 15:40:00,186.21,186.3,185.55,185.62,22617.0,175.5544,175.6393,174.9322,174.9982,22617.0
2020-02-27 15:45:00,185.61,186.16,185.57,185.91,27284.0,174.9888,175.5073,174.9511,175.2716,27284.0
2020-02-27 15:50:00,186.0,186.0,184.27,184.3,61381.0,175.3564,175.3564,173.7254,173.7537,61381.0
2020-02-27 15:55:00,184.26,184.54,183.43,183.47,140074.0,173.716,173.98,172.9335,172.9712,140074.0
2020-02-28 09:30:00,178.34,179.46,176.67,179.42,62750.0,168.1348,169.1907,166.5603,169.153,62750.0
2020-02-28 09:35:00,179.49,179.86,178.73,179.5,20384.0,169.219,169.5678,168.5025,169.2284,20384.0
2020-02-28 09:40:00,179.31,179.67,177.43,177.44,26941.0,169.0493,169.3887,167.2769,167.2863,26941.0
2020-02-28 09:45:00,177.46,178.26,176.78,177.38,37711.0,167.3051,168.0594,166.664,167.2297,37711.0
2020-02-28 09:50:00,177.2,178.26,177.1,177.16,38359.0,167.06,168.0594,166.9657,167.0223,38359.0
2020-02-28 09:55:00,177.13,177.25,175.21,175.94,34296.0,166.994,167.1072,165.1839,165.8721,34296.0
2020-02-28 10:00:00,176.14,176.72,174.66,174.78,34125.0,166.0607,166.6075,164.6654,164.7785,34125.0
2020-02-28 10:05:00,174.75,176.14,174.66,175.66,12366.0,164.7502,166.0607,164.6654,165.6081,12366.0
2020-02-28 10:10:00,175.4,175.71,174.84,175.09,23772.0,165.363,165.6553,164.8351,165.0708,23772.0
2020-02-28 10:15:00,175.0,176.21,174.54,175.47,31223.0,164.9859,166.1267,164.5522,165.429,31223.0
2020-02-28 10:20:00,175.29,176.45,175.29,175.65,15833.0,165.2593,166.3529,165.2593,165.5987,15833.0
2020-02-28 10:25:00,175.71,176.02,174.01,174.03,29253.0,165.6553,165.9475,164.0526,164.0714,29253.0
2020-02-28 10:30:00,174.28,175.23,174.03,175.19,27074.0,164.3071,165.2027,164.0714,165.165,27074.0
2020-02-28 10:35:00,175.48,175.95,175.0,175.43,19577.0,165.4384,165.8815,164.9859,165.3913,19577.0
2020-02-28 10:40:00,175.43,175.68,174.9,175.46,29668.0,165.3913,165.627,164.8916,165.4196,29668.0
2020-02-28 10:45:00,175.49,175.73,175.09,175.23,35716.0,165.4479,165.6741,165.0708,165.2027,35716.0
2020-02-28 10:50:00,175.02,176.93,175.01,176.65,18274.0,165.0048,166.8055,164.9953,166.5415,18274.0
2020-02-28 10:55:00,176.63,176.84,176.09,176.22,17970.0,166.5226,166.7206,166.0135,166.1361,17970.0
2020-02-28 11:00:00,176.05,176.05,175.2,175.75,23663.0,165.9758,165.9758,165.1745,165.693,23663.0
2020-02-28 11:05:00,175.74,175.75,174.88,174.92,36680.0,165.6836,165.693,164.8728,164.9105,36680.0
2020-02-28 11:10:00,175.05,176.22,175.03,176.2,20337.0,165.033,166.1361,165.0142,166.1172,20337.0
2020-02-28 11:15:00,176.13,176.78,176.09,176.77,20162.0,166.0512,166.664,166.0135,166.6546,20162.0
2020-02-28 11:20:00,176.81,177.0,176.46,176.95,39123.0,166.6923,166.8715,166.3624,166.8243,39123.0
2020-02-28 11:25:00,176.93,177.21,176.43,177.19,24343.0,166.8055,167.0694,166.3341,167.0506,24343.0
2020-02-28 11:30:00,177.25,177.74,177.0,177.28,19916.0,167.1072,167.5691,166.8715,167.1354,19916.0
2020-02-28 11:35:00,177.36,178.05,177.0,177.87,16846.0,167.2109,167.8614,166.8715,167.6917,16846.0
2020-02-28 11:40:00,178.02,179.35,177.87,178.94,32766.0,167.8331,169.087,167.6917,168.7004,32766.0
2020-02-28 11:45:00,178.82,178.93,177.92,178.14,17073.0,168.5873,168.691,167.7388,167.9462,17073.0
2020-02-28 11:50:00,178.27,178.46,177.02,178.2,21656.0,168.0688,168.2479,166.8903,168.0028,21656.0
2020-02-28 11:55:00,178.08,178.6,177.49,177.82,24291.0,167.8897,168.3799,167.3334,167.6445,24291.0
2020-02-28 12:00:00,178.01,178.1,177.05,177.5,24108.0,167.8237,167.9085,166.9186,167.3428,24108.0
2020-02-28 12:05:00,177.73,178.37,177.73,178.0,12034.0,167.5597,168.1631,167.5597,167.8142,12034.0
2020-02-28 12:10:00,178.06,178.59,178.04,178.05,11481.0,167.8708,168.3705,167.8519,167.8614,11481.0
2020-02-28 12:15:00,177.98,178.44,177.45,178.36,23964.0,167.7954,168.2291,167.2957,168.1536,23964.0
2020-02-28 12:20:00,178.45,178.81,178.08,178.08,7877.0,168.2385,168.5779,167.8897,167.8897,7877.0
2020-02-28 12:25:00,178.1,178.93,177.87,178.93,6802.0,167.9085,168.691,167.6917,168.691,6802.0
2020-02-28 12:30:00,178.95,179.21,178.56,178.71,23960.0,168.7099,168.955,168.3422,168.4836,23960.0
2020-02-28 12:35:00,178.82,179.13,178.49,178.84,12464.0,168.5873,168.8796,168.2762,168.6062,12464.0
2020-02-28 12:40:00,178.94,179.53,178.55,178.74,7936.0,168.7004,169.2567,168.3328,168.5119,7936.0
2020-02-28 12:45:00,178.8,178.8,177.31,177.73,15501.0,168.5685,168.5685,167.1637,167.5597,15501.0
2020-02-28 12:50:00,177.93,178.92,177.78,178.76,23388.0,167.7482,168.6816,167.6068,168.5307,23388.0
2020-02-28 12:55:00,179.04,179.32,178.87,179.13,14628.0,168.7947,169.0587,168.6345,168.8796,14628.0
2020-02-28 13:00:00,179.26,179.46,178.34,178.34,13765.0,169.0021,169.1907,168.1348,168.1348,13765.0
2020-02-28 13:05:00,178.35,178.77,178.28,178.67,10468.0,168.1442,168.5402,168.0782,168.4459,10468.0
2020-02-28 13:10:00,178.58,178.58,177.49,177.51,10607.0,168.361,168.361,167.3334,167.3523,10607.0
2020-02-28 13:15:00,177.62,179.15,177.62,178.87,14380.0,167.456,168.8984,167.456,168.6345,14380.0
2020-02-28 13:20:00,178.92,179.04,177.54,177.55,60583.0,168.6816,168.7947,167.3806,167.39,60583.0
2020-02-28 13:25:00,177.55,178.71,177.49,178.15,57163.0,167.39,168.4836,167.3334,167.9557,57163.0
2020-02-28 13:30:00,177.96,178.01,177.47,177.53,30885.0,167.7765,167.8237,167.3146,167.3711,30885.0
2020-02-28 13:35:00,177.46,177.83,177.26,177.71,6292.0,167.3051,167.654,167.1166,167.5408,6292.0
2020-02-28 13:40:00,177.5,177.5,177.0,177.0,11255.0,167.3428,167.3428,166.8715,166.8715,11255.0
2020-02-28 13:45:00,176.9,177.34,176.48,177.3,19041.0,166.7772,167.192,166.3812,167.1543,19041.0
2020-02-28 13:50:00,177.37,177.63,176.86,177.35,19813.0,167.2203,167.4654,166.7395,167.2014,19813.0
2020-02-28 13:55:00,177.35,178.07,177.05,178.07,9117.0,167.2014,167.8802,166.9186,167.8802,9117.0
2020-02-28 14:00:00,178.03,178.03,176.86,177.02,17543.0,167.8425,167.8425,166.7395,166.8903,17543.0
2020-02-28 14:05:00,177.03,177.14,176.68,176.74,14379.0,166.8997,167.0034,166.5698,166.6263,14379.0
2020-02-28 14:10:00,176.76,177.52,176.69,177.4,20878.0,166.6452,167.3617,166.5792,167.2486,20878.0
2020-02-28 14:15:00,177.31,177.46,176.82,177.32,18469.0,167.1637,167.3051,166.7018,167.1731,18469.0
2020-02-28 14:20:00,177.38,178.01,177.01,177.57,13298.0,167.2297,167.8237,166.8809,167.4088,13298.0
2020-02-28 14:25:00,177.68,177.72,177.21,177.6,23330.0,167.5125,167.5503,167.0694,167.4371,23330.0
2020-02-28 14:30:00,177.48,178.53,177.27,178.34,22768.0,167.324,168.3139,167.126,168.1348,22768.0
2020-02-28 14:35:00,178.22,178.37,177.61,177.77,17951.0,168.0216,168.1631,167.4466,167.5974,17951.0
2020-02-28 14:40:00,177.81,179.34,177.8,179.34,23175.0,167.6351,169.0776,167.6257,169.0776,23175.0
2020-02-28 14:45:00,179.35,179.5,178.08,178.66,24594.0,169.087,169.2284,167.8897,168.4365,24594.0
2020-02-28 14:50:00,178.79,179.5,178.33,178.69,14355.0,168.559,169.2284,168.1254,168.4648,14355.0
2020-02-28 14:55:00,178.81,178.82,177.71,178.45,14547.0,168.5779,168.5873,167.5408,168.2385,14547.0
2020-02-28 15:00:00,178.58,178.85,177.54,177.74,9024.0,168.361,168.6156,167.3806,167.5691,9024.0
2020-02-28 15:05:00,177.5,177.97,176.98,177.74,21126.0,167.3428,167.786,166.8526,167.5691,21126.0
2020-02-28 15:10:00,177.55,178.01,177.38,177.94,19555.0,167.39,167.8237,167.2297,167.7577,19555.0
2020-02-28 15:15:00,177.85,179.11,177.85,178.82,17817.0,167.6728,168.8607,167.6728,168.5873,17817.0
2020-02-28 15:20:00,178.81,178.97,177.93,178.24,16744.0,168.5779,168.7287,167.7482,168.0405,16744.0
2020-02-28 15:25:00,178.17,178.67,176.86,176.86,30959.0,167.9745,168.4459,166.7395,166.7395,30959.0
2020-02-28 15:30:00,177.09,177.75,176.95,177.44,28988.0,166.9563,167.5785,166.8243,167.2863,28988.0
2020-02-28 15:35:00,177.3,177.52,176.78,177.19,32424.0,167.1543,167.3617,166.664,167.0506,32424.0
2020-02-28 15:40:00,177.2,177.33,176.27,176.49,31943.0,167.06,167.1826,166.1832,166.3906,31943.0
2020-02-28 15:45:00,176.48,178.04,176.48,177.76,44314.0,166.3812,167.8519,166.3812,167.588,44314.0
2020-02-28 15:50:00,177.64,179.26,177.46,179.25,68390.0,167.4748,169.0021,167.3051,168.9927,68390.0
2020-02-28 15:55:00,179.17,180.61,178.79,180.54,161069.0,168.9173,170.2749,168.559,170.2089,161069.0
2020-03-02 09:30:00,182.99,184.98,182.09,183.75,57983.0,172.5187,174.3948,171.6702,173.2352,57983.0
2020-03-02 09:35:00,183.66,184.06,182.49,182.81,5958.0,173.1504,173.5275,172.0473,172.349,5958.0
2020-03-02 09:40:00,182.8,183.47,182.69,182.86,4578.0,172.3396,172.9712,172.2359,172.3961,4578.0
2020-03-02 09:45:00,183.0,183.89,182.88,183.44,26604.0,172.5281,173.3672,172.415,172.9429,26604.0
2020-03-02 09:50:00,183.5,183.67,182.82,183.63,9191.0,172.9995,173.1598,172.3584,173.1221,9191.0
2020-03-02 09:55:00,183.52,183.54,182.29,182.29,22462.0,173.0184,173.0372,171.8587,171.8587,22462.0
2020-03-02 10:00:00,182.37,183.12,182.26,183.06,31913.0,171.9342,172.6413,171.8305,172.5847,31913.0
2020-03-02 10:05:00,182.98,183.24,182.43,183.2,17414.0,172.5093,172.7544,171.9907,172.7167,17414.0
2020-03-02 10:10:00,183.17,184.18,183.17,184.15,38017.0,172.6884,173.6406,172.6884,173.6123,38017.0
2020-03-02 10:15:00,184.1,184.47,183.79,184.41,20940.0,173.5652,173.914,173.2729,173.8574,20940.0
2020-03-02 10:20:00,184.28,184.75,183.79,184.3,30178.0,173.7349,174.178,173.2729,173.7537,30178.0
2020-03-02 10:25:00,184.3,185.12,184.26,185.03,14009.0,173.7537,174.5268,173.716,174.442,14009.0
2020-03-02 10:30:00,185.18,185.4,184.49,184.6,39287.0,174.5834,174.7908,173.9329,174.0366,39287.0
2020-03-02 10:35:00,184.51,185.47,184.51,185.47,6813.0,173.9517,174.8568,173.9517,174.8568,6813.0
2020-03-02 10:40:00,185.57,186.21,185.57,185.99,11129.0,174.9511,175.5544,174.9511,175.347,11129.0
2020-03-02 10:45:00,185.96,187.15,185.96,187.01,34267.0,175.3187,176.4406,175.3187,176.3087,34267.0
2020-03-02 10:50:00,187.07,187.48,186.99,187.11,16434.0,176.3652,176.7518,176.2898,176.4029,16434.0
2020-03-02 10:55:00,187.17,187.44,186.36,186.36,8671.0,176.4595,176.714,175.6958,175.6958,8671.0
2020-03-02 11:00:00,186.3,187.0,186.14,186.77,16691.0,175.6393,176.2992,175.4884,176.0824,16691.0
2020-03-02 11:05:00,186.74,186.91,186.06,186.52,9198.0,176.0541,176.2144,175.413,175.8467,9198.0
2020-03-02 11:10:00,186.53,187.99,186.4,187.99,8450.0,175.8561,177.2326,175.7336,177.2326,8450.0
2020-03-02 11:15:00,187.82,187.96,187.43,187.56,14700.0,177.0723,177.2043,176.7046,176.8272,14700.0
2020-03-02 11:20:00,187.65,187.99,187.26,187.26,8722.0,176.912,177.2326,176.5443,176.5443,8722.0
2020-03-02 11:25:00,187.32,187.69,187.06,187.15,6040.0,176.6009,176.9497,176.3558,176.4406,6040.0
2020-03-02 11:30:00,187.28,187.72,186.9,186.9,12718.0,176.5632,176.978,176.2049,176.2049,12718.0
2020-03-02 11:35:00,187.19,187.97,187.13,187.73,4726.0,176.4784,177.2137,176.4218,176.9875,4726.0
2020-03-02 11:40:00,187.72,187.72,187.09,187.42,6948.0,176.978,176.978,176.3841,176.6952,6948.0
2020-03-02 11:45:00,187.54,187.72,187.32,187.59,6716.0,176.8083,176.978,176.6009,176.8555,6716.0
2020-03-02 11:50:00,187.55,188.35,187.46,188.21,6752.0,176.8178,177.572,176.7329,177.44,6752.0
2020-03-02 11:55:00,188.12,188.3,188.02,188.13,7719.0,177.3551,177.5248,177.2609,177.3646,7719.0
2020-03-02 12:00:00,188.17,188.64,188.17,188.32,12237.0,177.4023,177.8454,177.4023,177.5437,12237.0
2020-03-02 12:05:00,188.36,188.47,187.92,188.04,8304.0,177.5814,177.6851,177.1666,177.2797,8304.0
2020-03-02 12:10:00,188.01,188.18,187.6,187.74,8440.0,177.2514,177.4117,176.8649,176.9969,8440.0
2020-03-02 12:15:00,187.66,187.66,187.17,187.39,3290.0,176.9215,176.9215,176.4595,176.6669,3290.0
2020-03-02 12:20:00,187.26,187.29,186.7,186.8,8454.0,176.5443,176.5726,176.0164,176.1107,8454.0
2020-03-02 12:25:00,186.96,187.67,186.95,187.53,5858.0,176.2615,176.9309,176.2521,176.7989,5858.0
2020-03-02 12:30:00,187.5,188.07,187.5,187.76,13218.0,176.7706,177.308,176.7706,177.0157,13218.0
2020-03-02 12:35:00,187.83,188.21,187.8,187.95,7128.0,177.0817,177.44,177.0534,177.1949,7128.0
2020-03-02 12:40:00,188.06,188.15,187.51,187.64,3935.0,177.2986,177.3834,176.78,176.9026,3935.0
2020-03-02 12:45:00,187.85,188.16,187.68,187.74,22051.0,177.1006,177.3928,176.9403,176.9969,22051.0
2020-03-02 12:50:00,187.8,188.0,187.46,187.82,2900.0,177.0534,177.242,176.7329,177.0723,2900.0
2020-03-02 12:55:00,187.84,187.98,187.57,187.8,4813.0,177.0912,177.2231,176.8366,177.0534,4813.0
2020-03-02 13:00:00,187.87,188.34,187.87,188.34,2400.0,177.1194,177.5625,177.1194,177.5625,2400.0
2020-03-02 13:05:00,188.19,188.19,187.39,187.64,3918.0,177.4211,177.4211,176.6669,176.9026,3918.0
2020-03-02 13:10:00,187.65,187.72,187.31,187.55,2613.0,176.912,176.978,176.5915,176.8178,2613.0
2020-03-02 13:15:00,187.5,187.58,186.72,186.89,5222.0,176.7706,176.846,176.0352,176.1955,5222.0
2020-03-02 13:20:00,187.0,187.01,186.6,186.7,7642.0,176.2992,176.3087,175.9221,176.0164,7642.0
2020-03-02 13:25:00,186.82,186.89,186.32,186.7,10844.0,176.1295,176.1955,175.6581,176.0164,10844.0
2020-03-02 13:30:00,186.83,187.19,186.78,187.12,6958.0,176.139,176.4784,176.0918,176.4124,6958.0
2020-03-02 13:35:00,187.13,187.86,187.12,187.86,4431.0,176.4218,177.11,176.4124,177.11,4431.0
2020-03-02 13:40:00,187.71,187.78,187.5,187.65,5779.0,176.9686,177.0346,176.7706,176.912,5779.0
2020-03-02 13:45:00,187.77,187.97,187.09,187.51,9227.0,177.0252,177.2137,176.3841,176.78,9227.0
2020-03-02 13:50:00,187.52,187.72,186.94,187.08,5504.0,176.7895,176.978,176.2427,176.3746,5504.0
2020-03-02 13:55:00,187.15,188.11,187.15,187.83,4086.0,176.4406,177.3457,176.4406,177.0817,4086.0
2020-03-02 14:00:00,187.86,188.21,187.86,188.09,5708.0,177.11,177.44,177.11,177.3269,5708.0
2020-03-02 14:05:00,187.98,188.59,187.9,188.59,8025.0,177.2231,177.7982,177.1477,177.7982,8025.0
2020-03-02 14:10:00,188.52,188.53,188.3,188.48,6469.0,177.7322,177.7417,177.5248,177.6945,6469.0
2020-03-02 14:15:00,188.47,188.47,188.12,188.13,7726.0,177.6851,177.6851,177.3551,177.3646,7726.0
2020-03-02 14:20:00,188.21,188.45,188.09,188.18,7964.0,177.44,177.6663,177.3269,177.4117,7964.0
2020-03-02 14:25:00,188.16,188.24,187.53,187.55,11653.0,177.3928,177.4683,176.7989,176.8178,11653.0
2020-03-02 14:30:00,187.81,187.88,187.37,187.37,8896.0,177.0629,177.1289,176.6481,176.6481,8896.0
2020-03-02 14:35:00,187.3,187.32,186.52,186.54,8111.0,176.5821,176.6009,175.8467,175.8655,8111.0
2020-03-02 14:40:00,186.47,186.56,185.99,186.31,14059.0,175.7996,175.8844,175.347,175.6487,14059.0
2020-03-02 14:45:00,186.31,186.88,186.23,186.68,9522.0,175.6487,176.1861,175.5733,175.9975,9522.0
2020-03-02 14:50:00,186.64,187.01,186.41,187.01,9679.0,175.9598,176.3087,175.743,176.3087,9679.0
2020-03-02 14:55:00,187.17,187.17,186.03,186.22,7363.0,176.4595,176.4595,175.3847,175.5639,7363.0
2020-03-02 15:00:00,186.27,187.06,186.27,187.0,3676.0,175.611,176.3558,175.611,176.2992,3676.0
2020-03-02 15:05:00,186.92,187.66,186.91,187.37,6999.0,176.2238,176.9215,176.2144,176.6481,6999.0
2020-03-02 15:10:00,187.31,187.51,187.06,187.44,6881.0,176.5915,176.78,176.3558,176.714,6881.0
2020-03-02 15:15:00,187.37,187.6,187.16,187.45,5332.0,176.6481,176.8649,176.4501,176.7235,5332.0
2020-03-02 15:20:00,187.39,188.41,187.31,188.41,7872.0,176.6669,177.6285,176.5915,177.6285,7872.0
2020-03-02 15:25:00,188.28,188.5,188.13,188.36,10636.0,177.506,177.7134,177.3646,177.5814,10636.0
2020-03-02 15:30:00,188.37,188.85,188.19,188.72,16148.0,177.5908,178.0434,177.4211,177.9208,16148.0
2020-03-02 15:35:00,188.74,189.14,188.71,188.88,13614.0,177.9397,178.3168,177.9114,178.0716,13614.0
2020-03-02 15:40:00,188.88,189.29,188.69,188.81,14992.0,178.0716,178.4582,177.8925,178.0057,14992.0
2020-03-02 15:45:00,188.88,189.89,188.88,189.72,17736.0,178.0716,179.0238,178.0716,178.8636,17736.0
2020-03-02 15:50:00,189.87,191.08,189.87,190.99,28430.0,179.005,180.1458,179.005,180.0609,28430.0
2020-03-02 15:55:00,191.11,191.28,190.32,191.22,59860.0,180.174,180.3343,179.4292,180.2777,59860.0
2020-03-03 09:30:00,192.2,192.62,191.01,191.01,61507.0,181.2017,181.5976,180.0798,180.0798,61507.0
2020-03-03 09:35:00,192.04,192.15,191.0,191.44,14675.0,181.0508,181.1545,180.0703,180.4852,14675.0
2020-03-03 09:40:00,191.45,193.01,191.45,193.01,16284.0,180.4946,181.9653,180.4946,181.9653,16284.0
2020-03-03 09:45:00,193.0,193.91,192.59,193.87,25666.0,181.9559,182.8138,181.5693,182.7761,25666.0
2020-03-03 09:50:00,193.87,193.87,192.07,192.23,129532.0,182.7761,182.7761,181.0791,181.2299,129532.0
2020-03-03 09:55:00,192.27,192.29,191.45,191.77,13368.0,181.2677,181.2865,180.4946,180.7963,13368.0
2020-03-03 10:00:00,191.66,196.98,191.64,195.39,44554.0,180.6926,185.7081,180.6737,184.2091,44554.0
2020-03-03 10:05:00,195.4,195.83,194.48,195.1,18937.0,184.2185,184.6239,183.3512,183.9357,18937.0
2020-03-03 10:10:00,195.2,195.37,193.08,193.53,15669.0,184.03,184.1903,182.0313,182.4556,15669.0
2020-03-03 10:15:00,193.11,193.68,192.47,193.68,7809.0,182.0596,182.597,181.4562,182.597,7809.0
2020-03-03 10:20:00,193.67,195.03,193.48,194.87,13844.0,182.5875,183.8697,182.4084,183.7189,13844.0
2020-03-03 10:25:00,194.72,195.29,193.91,194.11,16977.0,183.5775,184.1148,182.8138,183.0024,16977.0
2020-03-03 10:30:00,194.12,194.81,193.98,194.55,18655.0,183.0118,183.6623,182.8798,183.4172,18655.0
2020-03-03 10:35:00,194.41,195.47,194.41,194.97,12522.0,183.2852,184.2845,183.2852,183.8132,12522.0
2020-03-03 10:40:00,195.24,196.06,195.17,195.44,12914.0,184.0677,184.8408,184.0017,184.2563,12914.0
2020-03-03 10:45:00,195.74,195.74,194.42,194.67,8534.0,184.5391,184.5391,183.2946,183.5303,8534.0
2020-03-03 10:50:00,194.57,195.13,194.44,194.68,5230.0,183.436,183.964,183.3135,183.5397,5230.0
2020-03-03 10:55:00,195.13,196.99,195.06,196.99,22295.0,183.964,185.7176,183.898,185.7176,22295.0
2020-03-03 11:00:00,196.66,197.04,196.31,196.61,19380.0,185.4064,185.7647,185.0765,185.3593,19380.0
2020-03-03 11:05:00,196.73,196.73,196.11,196.32,26141.0,185.4724,185.4724,184.8879,185.0859,26141.0
2020-03-03 11:10:00,196.27,196.32,195.11,195.11,45955.0,185.0388,185.0859,183.9451,183.9451,45955.0
2020-03-03 11:15:00,195.2,196.07,195.14,195.23,21667.0,184.03,184.8502,183.9734,184.0583,21667.0
2020-03-03 11:20:00,195.11,195.22,193.81,193.92,12721.0,183.9451,184.0488,182.7195,182.8232,12721.0
2020-03-03 11:25:00,194.21,194.25,192.93,193.05,15049.0,183.0966,183.1344,181.8899,182.003,15049.0
2020-03-03 11:30:00,193.04,194.8,192.92,194.47,19276.0,181.9936,183.6529,181.8805,183.3418,19276.0
2020-03-03 11:35:00,194.48,195.96,194.48,195.8,16913.0,183.3512,184.7465,183.3512,184.5957,16913.0
2020-03-03 11:40:00,195.86,195.92,195.06,195.4,17503.0,184.6522,184.7088,183.898,184.2185,17503.0
2020-03-03 11:45:00,195.55,195.72,194.91,194.93,8971.0,184.36,184.5202,183.7566,183.7754,8971.0
2020-03-03 11:50:00,195.21,196.7,195.18,196.5,7356.0,184.0394,185.4442,184.0111,185.2556,7356.0
2020-03-03 11:55:00,196.37,196.87,196.02,196.58,11436.0,185.133,185.6044,184.8031,185.331,11436.0
2020-03-03 12:00:00,196.69,196.69,195.91,196.4,9095.0,185.4347,185.4347,184.6994,185.1613,9095.0
2020-03-03 12:05:00,196.4,196.94,196.24,196.77,10787.0,185.1613,185.6704,185.0105,185.5102,10787.0
2020-03-03 12:10:00,196.77,196.77,195.84,195.86,8894.0,185.5102,185.5102,184.6334,184.6522,8894.0
2020-03-03 12:15:00,195.83,196.09,195.7,196.05,5799.0,184.6239,184.8691,184.5014,184.8314,5799.0
2020-03-03 12:20:00,196.0,196.4,195.77,196.4,7370.0,184.7842,185.1613,184.5674,185.1613,7370.0
2020-03-03 12:25:00,196.36,196.53,195.62,196.03,7926.0,185.1236,185.2839,184.426,184.8125,7926.0
2020-03-03 12:30:00,195.99,195.99,195.4,195.87,6359.0,184.7748,184.7748,184.2185,184.6617,6359.0
2020-03-03 12:35:00,195.67,196.11,195.55,196.05,7895.0,184.4731,184.8879,184.36,184.8314,7895.0
2020-03-03 12:40:00,196.03,196.26,195.62,195.73,6339.0,184.8125,185.0293,184.426,184.5297,6339.0
2020-03-03 12:45:00,195.73,196.47,195.73,196.2,6598.0,184.5297,185.2273,184.5297,184.9728,6598.0
2020-03-03 12:50:00,196.09,196.1,195.59,195.65,7442.0,184.8691,184.8785,184.3977,184.4542,7442.0
2020-03-03 12:55:00,195.77,195.97,195.45,195.87,9961.0,184.5674,184.7559,184.2657,184.6617,9961.0
2020-03-03 13:00:00,195.79,195.79,195.18,195.37,19473.0,184.5862,184.5862,184.0111,184.1903,19473.0
2020-03-03 13:05:00,195.33,195.51,195.01,195.14,7667.0,184.1526,184.3223,183.8509,183.9734,7667.0
2020-03-03 13:10:00,195.1,195.13,194.47,194.47,4297.0,183.9357,183.964,183.3418,183.3418,4297.0
2020-03-03 13:15:00,194.58,194.89,194.17,194.42,4102.0,183.4455,183.7377,183.0589,183.2946,4102.0
2020-03-03 13:20:00,194.61,194.71,193.13,193.55,32070.0,183.4738,183.568,182.0784,182.4744,32070.0
2020-03-03 13:25:00,193.6,193.74,192.82,193.74,8139.0,182.5216,182.6535,181.7862,182.6535,8139.0
2020-03-03 13:30:00,193.52,194.36,193.31,194.36,5282.0,182.4461,183.2381,182.2481,183.2381,5282.0
2020-03-03 13:35:00,194.26,194.26,193.79,194.09,2203.0,183.1438,183.1438,182.7007,182.9835,2203.0
2020-03-03 13:40:00,194.01,194.01,192.8,192.81,7321.0,182.9081,182.9081,181.7673,181.7768,7321.0
2020-03-03 13:45:00,192.74,193.44,192.74,193.09,17925.0,181.7108,182.3707,181.7108,182.0407,17925.0
2020-03-03 13:50:00,193.14,193.58,192.9,193.22,39869.0,182.0879,182.5027,181.8616,182.1633,39869.0
2020-03-03 13:55:00,193.33,193.55,192.9,193.08,41496.0,182.267,182.4744,181.8616,182.0313,41496.0
2020-03-03 14:00:00,193.09,193.53,192.59,192.96,22094.0,182.0407,182.4556,181.5693,181.9182,22094.0
2020-03-03 14:05:00,193.06,193.18,192.02,192.03,40108.0,182.0125,182.1256,181.032,181.0414,40108.0
2020-03-03 14:10:00,191.97,193.25,191.88,193.25,24048.0,180.9848,182.1916,180.9,182.1916,24048.0
2020-03-03 14:15:00,193.42,193.42,192.13,192.14,20370.0,182.3519,182.3519,181.1357,181.1451,20370.0
2020-03-03 14:20:00,192.14,192.47,191.49,191.5,13243.0,181.1451,181.4562,180.5323,180.5417,13243.0
2020-03-03 14:25:00,191.47,193.63,191.42,193.17,35376.0,180.5134,182.5498,180.4663,182.1162,35376.0
2020-03-03 14:30:00,193.2,193.73,192.9,193.36,12931.0,182.1444,182.6441,181.8616,182.2953,12931.0
2020-03-03 14:35:00,193.52,193.9,192.63,192.63,45953.0,182.4461,182.8044,181.6071,181.6071,45953.0
2020-03-03 14:40:00,192.48,192.55,192.13,192.26,21809.0,181.4656,181.5316,181.1357,181.2582,21809.0
2020-03-03 14:45:00,192.25,193.38,192.24,192.96,17080.0,181.2488,182.3141,181.2394,181.9182,17080.0
2020-03-03 14:50:00,192.99,192.99,191.7,192.76,9921.0,181.9465,181.9465,180.7303,181.7296,9921.0
2020-03-03 14:55:00,193.04,193.57,192.73,192.88,13324.0,181.9936,182.4933,181.7013,181.8428,13324.0
2020-03-03 15:00:00,192.95,194.04,192.79,194.03,14877.0,181.9087,182.9364,181.7579,182.9269,14877.0
2020-03-03 15:05:00,193.94,194.03,193.4,193.72,21600.0,182.8421,182.9269,182.333,182.6347,21600.0
2020-03-03 15:10:00,193.73,195.0,193.73,194.65,18073.0,182.6441,183.8414,182.6441,183.5115,18073.0
2020-03-03 15:15:00,194.56,195.25,194.21,194.99,11916.0,183.4266,184.0771,183.0966,183.832,11916.0
2020-03-03 15:20:00,194.92,195.22,193.64,193.72,20050.0,183.766,184.0488,182.5593,182.6347,20050.0
2020-03-03 15:25:00,193.77,195.24,193.67,195.06,35241.0,182.6818,184.0677,182.5875,183.898,35241.0
2020-03-03 15:30:00,195.24,195.29,193.64,194.27,18136.0,184.0677,184.1148,182.5593,183.1532,18136.0
2020-03-03 15:35:00,194.19,194.4,192.95,193.12,67803.0,183.0778,183.2758,181.9087,182.069,67803.0
2020-03-03 15:40:00,193.08,194.71,192.85,194.71,58098.0,182.0313,183.568,181.8145,183.568,58098.0
2020-03-03 15:45:00,194.56,195.3,194.17,194.23,33921.0,183.4266,184.1243,183.0589,183.1155,33921.0
2020-03-03 15:50:00,194.45,194.45,192.86,193.97,86210.0,183.3229,183.3229,181.8239,182.8704,86210.0
2020-03-03 15:55:00,193.94,194.91,193.37,193.92,155615.0,182.8421,183.7566,182.3047,182.8232,155615.0
2020-03-04 09:30:00,197.76,199.99,197.76,198.78,56741.0,186.4435,188.5459,186.4435,187.4051,56741.0
2020-03-04 09:35:00,198.29,198.79,195.4,195.91,23784.0,186.9432,187.4146,184.2185,184.6994,23784.0
2020-03-04 09:40:00,196.25,196.92,196.21,196.57,21295.0,185.0199,185.6516,184.9822,185.3216,21295.0
2020-03-04 09:45:00,196.73,197.49,196.3,196.3,18020.0,185.4724,186.189,185.067,185.067,18020.0
2020-03-04 09:50:00,196.41,197.08,196.37,196.76,69311.0,185.1708,185.8024,185.133,185.5007,69311.0
2020-03-04 09:55:00,196.73,196.73,195.63,196.37,19376.0,185.4724,185.4724,184.4354,185.133,19376.0
2020-03-04 10:00:00,196.13,196.63,195.88,196.0,10006.0,184.9068,185.3782,184.6711,184.7842,10006.0
2020-03-04 10:05:00,196.23,197.4,195.78,196.21,18305.0,185.0011,186.1041,184.5768,184.9822,18305.0
2020-03-04 10:10:00,196.25,197.38,196.25,197.18,20287.0,185.0199,186.0852,185.0199,185.8967,20287.0
2020-03-04 10:15:00,197.38,197.89,197.09,197.79,9542.0,186.0852,186.5661,185.8118,186.4718,9542.0
2020-03-04 10:20:00,197.64,198.27,197.24,197.8,9647.0,186.3304,186.9243,185.9533,186.4812,9647.0
2020-03-04 10:25:00,197.64,198.19,197.19,197.65,21987.0,186.3304,186.8489,185.9061,186.3398,21987.0
2020-03-04 10:30:00,197.67,198.04,196.7,197.1,10780.0,186.3587,186.7075,185.4442,185.8213,10780.0
2020-03-04 10:35:00,197.2,197.3,196.01,196.17,4389.0,185.9155,186.0098,184.7936,184.9445,4389.0
2020-03-04 10:40:00,196.24,196.54,195.8,196.54,15140.0,185.0105,185.2933,184.5957,185.2933,15140.0
2020-03-04 10:45:00,196.48,196.57,196.1,196.5,6257.0,185.2367,185.3216,184.8785,185.2556,6257.0
2020-03-04 10:50:00,196.67,197.01,196.38,196.38,6869.0,185.4159,185.7364,185.1425,185.1425,6869.0
2020-03-04 10:55:00,196.29,196.43,196.07,196.08,3032.0,185.0576,185.1896,184.8502,184.8596,3032.0
2020-03-04 11:00:00,196.18,196.31,195.52,195.55,9740.0,184.9539,185.0765,184.3317,184.36,9740.0
2020-03-04 11:05:00,195.59,196.26,195.48,195.74,12492.0,184.3977,185.0293,184.294,184.5391,12492.0
2020-03-04 11:10:00,195.81,196.28,195.81,196.13,5644.0,184.6051,185.0482,184.6051,184.9068,5644.0
2020-03-04 11:15:00,196.16,196.22,195.69,196.06,7503.0,184.9351,184.9916,184.492,184.8408,7503.0
2020-03-04 11:20:00,196.14,196.43,195.57,196.34,11646.0,184.9162,185.1896,184.3788,185.1048,11646.0
2020-03-04 11:25:00,196.35,196.67,196.12,196.67,8039.0,185.1142,185.4159,184.8973,185.4159,8039.0
2020-03-04 11:30:00,196.75,197.02,196.37,197.02,7430.0,185.4913,185.7458,185.133,185.7458,7430.0
2020-03-04 11:35:00,196.9,196.94,196.45,196.59,3277.0,185.6327,185.6704,185.2085,185.3405,3277.0
2020-03-04 11:40:00,196.45,196.84,196.19,196.84,4322.0,185.2085,185.5761,184.9633,185.5761,4322.0
2020-03-04 11:45:00,197.03,197.12,196.63,196.82,16370.0,185.7553,185.8401,185.3782,185.5573,16370.0
2020-03-04 11:50:00,196.95,197.87,196.9,197.61,8509.0,185.6799,186.5472,185.6327,186.3021,8509.0
2020-03-04 11:55:00,197.71,198.22,197.61,198.11,11076.0,186.3964,186.8772,186.3021,186.7735,11076.0
2020-03-04 12:00:00,197.94,198.58,197.94,198.1,12313.0,186.6132,187.2166,186.6132,186.764,12313.0
2020-03-04 12:05:00,198.25,198.38,197.9,198.2,7247.0,186.9055,187.028,186.5755,186.8583,7247.0
2020-03-04 12:10:00,198.27,198.63,197.97,198.63,7159.0,186.9243,187.2637,186.6415,187.2637,7159.0
2020-03-04 12:15:00,198.62,198.76,198.21,198.27,8873.0,187.2543,187.3863,186.8678,186.9243,8873.0
2020-03-04 12:20:00,198.38,198.52,198.14,198.4,5867.0,187.028,187.16,186.8018,187.0469,5867.0
2020-03-04 12:25:00,198.48,198.64,198.27,198.54,7138.0,187.1223,187.2731,186.9243,187.1789,7138.0
2020-03-04 12:30:00,198.55,198.55,198.06,198.14,3374.0,187.1883,187.1883,186.7263,186.8018,3374.0
2020-03-04 12:35:00,198.08,198.22,197.83,197.86,3560.0,186.7452,186.8772,186.5095,186.5378,3560.0
2020-03-04 12:40:00,197.92,198.34,197.81,198.29,7948.0,186.5943,186.9903,186.4906,186.9432,7948.0
2020-03-04 12:45:00,198.2,198.65,198.2,198.63,4473.0,186.8583,187.2826,186.8583,187.2637,4473.0
2020-03-04 12:50:00,198.61,198.75,198.45,198.58,4060.0,187.2449,187.3769,187.094,187.2166,4060.0
2020-03-04 12:55:00,198.62,198.91,198.43,198.91,5445.0,187.2543,187.5277,187.0752,187.5277,5445.0
2020-03-04 13:00:00,198.91,199.11,198.8,198.89,7704.0,187.5277,187.7163,187.424,187.5088,7704.0
2020-03-04 13:05:00,198.91,199.38,198.91,199.16,15349.0,187.5277,187.9708,187.5277,187.7634,15349.0
2020-03-04 13:10:00,199.16,199.16,198.79,199.03,6420.0,187.7634,187.7634,187.4146,187.6408,6420.0
2020-03-04 13:15:00,199.14,199.39,199.01,199.39,4525.0,187.7445,187.9802,187.622,187.9802,4525.0
2020-03-04 13:20:00,199.33,199.48,199.31,199.44,4399.0,187.9237,188.0651,187.9048,188.0274,4399.0
2020-03-04 13:25:00,199.37,199.46,199.11,199.21,5470.0,187.9614,188.0462,187.7163,187.8105,5470.0
2020-03-04 13:30:00,199.3,199.44,199.21,199.44,6536.0,187.8954,188.0274,187.8105,188.0274,6536.0
2020-03-04 13:35:00,199.46,199.56,199.19,199.28,14377.0,188.0462,188.1405,187.7917,187.8765,14377.0
2020-03-04 13:40:00,199.25,199.78,199.25,199.55,10926.0,187.8482,188.3479,187.8482,188.1311,10926.0
2020-03-04 13:45:00,199.49,199.76,199.35,199.76,8950.0,188.0745,188.3291,187.9425,188.3291,8950.0
2020-03-04 13:50:00,199.79,200.03,199.79,199.99,46288.0,188.3573,188.5836,188.3573,188.5459,46288.0
2020-03-04 13:55:00,199.94,200.0,199.6,199.83,9479.0,188.4988,188.5553,188.1782,188.395,9479.0
2020-03-04 14:00:00,199.88,199.98,199.42,199.81,15251.0,188.4422,188.5365,188.0085,188.3762,15251.0
2020-03-04 14:05:00,199.78,199.97,199.59,199.97,6600.0,188.3479,188.527,188.1688,188.527,6600.0
2020-03-04 14:10:00,199.94,200.23,199.94,200.09,23195.0,188.4988,188.7722,188.4988,188.6402,23195.0
2020-03-04 14:15:00,200.09,200.73,199.99,200.5,20303.0,188.6402,189.2435,188.5459,189.0267,20303.0
2020-03-04 14:20:00,200.4,200.63,200.22,200.48,10422.0,188.9324,189.1493,188.7627,189.0079,10422.0
2020-03-04 14:25:00,200.49,200.99,200.45,200.71,7882.0,189.0173,189.4887,188.9796,189.2247,7882.0
2020-03-04 14:30:00,200.65,201.02,200.65,200.86,5545.0,189.1681,189.517,189.1681,189.3661,5545.0
2020-03-04 14:35:00,200.9,201.01,200.39,200.45,4583.0,189.4038,189.5075,188.923,188.9796,4583.0
2020-03-04 14:40:00,200.51,200.72,200.41,200.69,5917.0,189.0361,189.2341,188.9419,189.2058,5917.0
2020-03-04 14:45:00,200.63,200.68,200.34,200.64,34349.0,189.1493,189.1964,188.8759,189.1587,34349.0
2020-03-04 14:50:00,200.69,200.98,200.45,200.75,10703.0,189.2058,189.4792,188.9796,189.2624,10703.0
2020-03-04 14:55:00,200.68,201.33,200.67,201.03,5966.0,189.1964,189.8092,189.187,189.5264,5966.0
2020-03-04 15:00:00,201.05,201.3,201.02,201.25,6954.0,189.5452,189.7809,189.517,189.7338,6954.0
2020-03-04 15:05:00,201.25,201.48,201.09,201.23,8756.0,189.7338,189.9506,189.5829,189.7149,8756.0
2020-03-04 15:10:00,201.25,201.87,200.97,201.48,18751.0,189.7338,190.3183,189.4698,189.9506,18751.0
2020-03-04 15:15:00,201.55,202.0,201.47,201.83,18692.0,190.0166,190.4409,189.9412,190.2806,18692.0
2020-03-04 15:20:00,201.94,202.57,201.89,202.46,14237.0,190.3843,190.9783,190.3372,190.8746,14237.0
2020-03-04 15:25:00,202.39,202.7,202.23,202.59,45526.0,190.8086,191.1008,190.6577,190.9971,45526.0
2020-03-04 15:30:00,202.59,203.74,202.59,203.74,26816.0,190.9971,192.0813,190.9971,192.0813,26816.0
2020-03-04 15:35:00,203.76,203.92,203.39,203.73,47957.0,192.1002,192.251,191.7513,192.0719,47957.0
2020-03-04 15:40:00,203.8,203.95,203.48,203.61,24867.0,192.1379,192.2793,191.8362,191.9587,24867.0
2020-03-04 15:45:00,203.59,204.0,203.58,203.71,53146.0,191.9399,192.3264,191.9305,192.053,53146.0
2020-03-04 15:50:00,203.84,204.4,203.83,204.22,48961.0,192.1756,192.7035,192.1662,192.5338,48961.0
2020-03-04 15:55:00,204.23,204.53,204.08,204.42,79672.0,192.5433,192.8261,192.4018,192.7224,79672.0
2020-03-05 09:30:00,199.29,199.99,198.3,199.52,39447.0,187.8859,188.5459,186.9526,188.1028,39447.0
2020-03-05 09:35:00,199.75,200.47,199.37,200.0,7128.0,188.3196,188.9984,187.9614,188.5553,7128.0
2020-03-05 09:40:00,200.09,200.59,199.81,200.39,14434.0,188.6402,189.1116,188.3762,188.923,14434.0
2020-03-05 09:45:00,200.28,200.41,199.54,199.79,8026.0,188.8193,188.9419,188.1216,188.3573,8026.0
2020-03-05 09:50:00,199.82,200.42,199.64,199.82,8247.0,188.3856,188.9513,188.2159,188.3856,8247.0
2020-03-05 09:55:00,199.85,199.85,199.02,199.74,10753.0,188.4139,188.4139,187.6314,188.3102,10753.0
2020-03-05 10:00:00,199.75,199.98,199.23,199.31,15634.0,188.3196,188.5365,187.8294,187.9048,15634.0
2020-03-05 10:05:00,199.21,199.42,198.99,199.11,53591.0,187.8105,188.0085,187.6031,187.7163,53591.0
2020-03-05 10:10:00,199.14,199.74,199.07,199.74,13803.0,187.7445,188.3102,187.6785,188.3102,13803.0
2020-03-05 10:15:00,199.63,200.39,199.63,200.36,7860.0,188.2065,188.923,188.2065,188.8947,7860.0
2020-03-05 10:20:00,200.25,200.89,200.18,200.33,4942.0,188.791,189.3944,188.725,188.8664,4942.0
2020-03-05 10:25:00,200.24,200.68,199.76,200.48,10560.0,188.7816,189.1964,188.3291,189.0079,10560.0
2020-03-05 10:30:00,200.22,201.05,200.22,200.63,8414.0,188.7627,189.5452,188.7627,189.1493,8414.0
2020-03-05 10:35:00,200.64,200.72,200.25,200.28,8105.0,189.1587,189.2341,188.791,188.8193,8105.0
2020-03-05 10:40:00,200.05,200.48,200.05,200.21,2796.0,188.6025,189.0079,188.6025,188.7533,2796.0
2020-03-05 10:45:00,200.08,200.61,199.95,200.37,12745.0,188.6307,189.1304,188.5082,188.9041,12745.0
2020-03-05 10:50:00,200.5,201.38,200.36,201.28,4550.0,189.0267,189.8564,188.8947,189.7621,4550.0
2020-03-05 10:55:00,201.49,202.74,201.41,202.74,26998.0,189.9601,191.1385,189.8846,191.1385,26998.0
2020-03-05 11:00:00,202.69,202.73,202.16,202.37,12693.0,191.0914,191.1291,190.5917,190.7897,12693.0
2020-03-05 11:05:00,202.37,202.71,202.34,202.53,3325.0,190.7897,191.1102,190.7614,190.9405,3325.0
2020-03-05 11:10:00,202.51,202.63,202.02,202.47,3923.0,190.9217,191.0348,190.4597,190.884,3923.0
2020-03-05 11:15:00,202.46,202.46,202.09,202.26,4937.0,190.8746,190.8746,190.5257,190.686,4937.0
2020-03-05 11:20:00,202.12,202.16,201.6,201.61,3831.0,190.554,190.5917,190.0638,190.0732,3831.0
2020-03-05 11:25:00,201.71,202.08,201.53,201.63,6996.0,190.1675,190.5163,189.9978,190.092,6996.0
2020-03-05 11:30:00,201.82,202.01,201.56,201.69,5660.0,190.2712,190.4503,190.0261,190.1486,5660.0
2020-03-05 11:35:00,201.69,201.81,201.26,201.66,5389.0,190.1486,190.2617,189.7432,190.1203,5389.0
2020-03-05 11:40:00,201.58,201.64,201.2,201.23,4971.0,190.0449,190.1015,189.6867,189.7149,4971.0
2020-03-05 11:45:00,201.14,201.78,201.07,201.78,4449.0,189.6301,190.2335,189.5641,190.2335,4449.0
2020-03-05 11:50:00,201.85,201.96,201.7,201.77,2493.0,190.2995,190.4032,190.158,190.224,2493.0
2020-03-05 11:55:00,201.72,201.73,201.18,201.43,7085.0,190.1769,190.1863,189.6678,189.9035,7085.0
2020-03-05 12:00:00,201.62,201.85,201.47,201.56,7812.0,190.0826,190.2995,189.9412,190.0261,7812.0
2020-03-05 12:05:00,201.54,201.55,200.96,201.08,4945.0,190.0072,190.0166,189.4604,189.5735,4945.0
2020-03-05 12:10:00,201.05,201.23,200.93,200.99,3800.0,189.5452,189.7149,189.4321,189.4887,3800.0
2020-03-05 12:15:00,200.97,200.99,200.33,200.49,4920.0,189.4698,189.4887,188.8664,189.0173,4920.0
2020-03-05 12:20:00,200.56,200.56,200.0,200.1,6597.0,189.0833,189.0833,188.5553,188.6496,6597.0
2020-03-05 12:25:00,200.11,200.26,200.0,200.01,4931.0,188.659,188.8004,188.5553,188.5647,4931.0
2020-03-05 12:30:00,200.04,200.4,200.04,200.25,7894.0,188.593,188.9324,188.593,188.791,7894.0
2020-03-05 12:35:00,200.28,200.28,199.55,199.55,2374.0,188.8193,188.8193,188.1311,188.1311,2374.0
2020-03-05 12:40:00,199.59,199.63,198.99,199.18,6516.0,188.1688,188.2065,187.6031,187.7822,6516.0
2020-03-05 12:45:00,198.8,199.1,198.59,198.96,5021.0,187.424,187.7068,187.226,187.5748,5021.0
2020-03-05 12:50:00,199.02,199.24,198.83,199.08,4325.0,187.6314,187.8388,187.4523,187.688,4325.0
2020-03-05 12:55:00,199.23,199.23,198.52,198.52,4424.0,187.8294,187.8294,187.16,187.16,4424.0
2020-03-05 13:00:00,198.43,199.02,198.29,198.83,13027.0,187.0752,187.6314,186.9432,187.4523,13027.0
2020-03-05 13:05:00,198.88,199.0,198.55,198.57,9070.0,187.4994,187.6125,187.1883,187.2072,9070.0
2020-03-05 13:10:00,198.66,198.86,198.48,198.69,21235.0,187.292,187.4806,187.1223,187.3203,21235.0
2020-03-05 13:15:00,198.79,199.09,198.44,198.46,12131.0,187.4146,187.6974,187.0846,187.1034,12131.0
2020-03-05 13:20:00,198.35,198.77,198.25,198.45,5598.0,186.9997,187.3957,186.9055,187.094,5598.0
2020-03-05 13:25:00,198.53,199.09,198.35,199.09,3109.0,187.1694,187.6974,186.9997,187.6974,3109.0
2020-03-05 13:30:00,199.23,199.28,198.89,199.28,5687.0,187.8294,187.8765,187.5088,187.8765,5687.0
2020-03-05 13:35:00,199.38,199.72,199.16,199.32,3143.0,187.9708,188.2913,187.7634,187.9142,3143.0
2020-03-05 13:40:00,199.09,199.32,198.97,199.19,5653.0,187.6974,187.9142,187.5843,187.7917,5653.0
2020-03-05 13:45:00,199.01,199.76,199.01,199.7,4399.0,187.622,188.3291,187.622,188.2725,4399.0
2020-03-05 13:50:00,199.66,199.84,198.79,198.92,5262.0,188.2348,188.4045,187.4146,187.5371,5262.0
2020-03-05 13:55:00,198.78,199.31,198.6,199.31,8398.0,187.4051,187.9048,187.2354,187.9048,8398.0
2020-03-05 14:00:00,199.13,199.16,198.41,198.58,4910.0,187.7351,187.7634,187.0563,187.2166,4910.0
2020-03-05 14:05:00,198.59,198.74,198.4,198.6,3540.0,187.226,187.3674,187.0469,187.2354,3540.0
2020-03-05 14:10:00,198.65,199.36,198.65,199.24,3157.0,187.2826,187.9519,187.2826,187.8388,3157.0
2020-03-05 14:15:00,199.31,199.31,198.67,198.67,3870.0,187.9048,187.9048,187.3014,187.3014,3870.0
2020-03-05 14:20:00,198.72,198.89,198.12,198.2,6075.0,187.3486,187.5088,186.7829,186.8583,6075.0
2020-03-05 14:25:00,198.29,198.42,197.99,198.27,12570.0,186.9432,187.0657,186.6603,186.9243,12570.0
2020-03-05 14:30:00,198.21,198.71,198.15,198.54,5245.0,186.8678,187.3391,186.8112,187.1789,5245.0
2020-03-05 14:35:00,198.49,199.34,198.37,199.18,34895.0,187.1317,187.9331,187.0186,187.7822,34895.0
2020-03-05 14:40:00,199.26,199.27,198.78,198.86,3527.0,187.8577,187.8671,187.4051,187.4806,3527.0
2020-03-05 14:45:00,198.69,198.87,198.43,198.79,5736.0,187.3203,187.49,187.0752,187.4146,5736.0
2020-03-05 14:50:00,198.86,199.04,198.3,198.34,7618.0,187.4806,187.6503,186.9526,186.9903,7618.0
2020-03-05 14:55:00,198.46,198.92,198.44,198.8,5978.0,187.1034,187.5371,187.0846,187.424,5978.0
2020-03-05 15:00:00,198.52,198.68,198.23,198.33,8766.0,187.16,187.3109,186.8866,186.9809,8766.0
2020-03-05 15:05:00,198.28,198.61,198.09,198.61,4869.0,186.9337,187.2449,186.7546,187.2449,4869.0
2020-03-05 15:10:00,198.43,198.44,197.55,197.64,7377.0,187.0752,187.0846,186.2455,186.3304,7377.0
2020-03-05 15:15:00,197.69,198.25,197.6,198.25,15539.0,186.3775,186.9055,186.2927,186.9055,15539.0
2020-03-05 15:20:00,198.25,198.6,198.1,198.42,23709.0,186.9055,187.2354,186.764,187.0657,23709.0
2020-03-05 15:25:00,198.42,198.83,198.05,198.64,8098.0,187.0657,187.4523,186.7169,187.2731,8098.0
2020-03-05 15:30:00,198.43,199.7,198.36,199.54,7881.0,187.0752,188.2725,187.0092,188.1216,7881.0
2020-03-05 15:35:00,199.4,199.64,198.89,198.89,10963.0,187.9897,188.2159,187.5088,187.5088,10963.0
2020-03-05 15:40:00,198.93,198.94,198.0,198.71,18161.0,187.5466,187.556,186.6698,187.3391,18161.0
2020-03-05 15:45:00,198.78,199.01,198.44,198.72,18962.0,187.4051,187.622,187.0846,187.3486,18962.0
2020-03-05 15:50:00,198.64,199.54,198.2,198.57,77010.0,187.2731,188.1216,186.8583,187.2072,77010.0
2020-03-05 15:55:00,198.67,199.52,198.23,198.91,81259.0,187.3014,188.1028,186.8866,187.5277,81259.0
2020-03-06 09:30:00,193.91,194.49,193.72,194.06,31308.0,182.8138,183.3606,182.6347,182.9552,31308.0
2020-03-06 09:35:00,193.98,195.75,193.98,194.06,9489.0,182.8798,184.5485,182.8798,182.9552,9489.0
2020-03-06 09:40:00,193.89,194.29,193.12,193.12,16006.0,182.795,183.1721,182.069,182.069,16006.0
2020-03-06 09:45:00,193.09,193.09,192.29,192.8,36494.0,182.0407,182.0407,181.2865,181.7673,36494.0
2020-03-06 09:50:00,192.83,193.11,191.46,191.8,41186.0,181.7956,182.0596,180.504,180.8246,41186.0
2020-03-06 09:55:00,191.83,192.92,191.29,192.85,10213.0,180.8528,181.8805,180.3437,181.8145,10213.0
2020-03-06 10:00:00,193.34,194.41,193.17,193.92,27632.0,182.2764,183.2852,182.1162,182.8232,27632.0
2020-03-06 10:05:00,193.86,194.57,193.67,193.67,9637.0,182.7667,183.436,182.5875,182.5875,9637.0
2020-03-06 10:10:00,193.35,194.57,193.35,194.3,13583.0,182.2859,183.436,182.2859,183.1815,13583.0
2020-03-06 10:15:00,194.36,194.51,193.49,193.49,7994.0,183.2381,183.3795,182.4178,182.4178,7994.0
2020-03-06 10:20:00,193.59,193.88,193.08,193.5,6906.0,182.5121,182.7855,182.0313,182.4273,6906.0
2020-03-06 10:25:00,193.88,195.36,193.85,195.19,9092.0,182.7855,184.1808,182.7572,184.0206,9092.0
2020-03-06 10:30:00,195.34,195.59,194.86,195.19,11532.0,184.162,184.3977,183.7094,184.0206,11532.0
2020-03-06 10:35:00,195.05,195.52,194.84,195.47,13140.0,183.8886,184.3317,183.6906,184.2845,13140.0
2020-03-06 10:40:00,195.29,195.37,194.39,194.39,50533.0,184.1148,184.1903,183.2663,183.2663,50533.0
2020-03-06 10:45:00,194.63,194.7,194.06,194.49,15297.0,183.4926,183.5586,182.9552,183.3606,15297.0
2020-03-06 10:50:00,194.6,194.78,193.86,193.98,13235.0,183.4643,183.634,182.7667,182.8798,13235.0
2020-03-06 10:55:00,194.05,194.31,193.74,194.23,10466.0,182.9458,183.1909,182.6535,183.1155,10466.0
2020-03-06 11:00:00,194.19,194.38,193.41,193.59,10937.0,183.0778,183.2569,182.3424,182.5121,10937.0
2020-03-06 11:05:00,193.47,193.52,192.8,192.8,10462.0,182.399,182.4461,181.7673,181.7673,10462.0
2020-03-06 11:10:00,192.67,193.24,192.61,192.89,15386.0,181.6448,182.1822,181.5882,181.8522,15386.0
2020-03-06 11:15:00,193.02,193.35,192.75,192.78,9299.0,181.9747,182.2859,181.7202,181.7485,9299.0
2020-03-06 11:20:00,192.79,193.0,192.63,192.78,7137.0,181.7579,181.9559,181.6071,181.7485,7137.0
2020-03-06 11:25:00,192.73,193.43,192.64,192.83,11016.0,181.7013,182.3613,181.6165,181.7956,11016.0
2020-03-06 11:30:00,193.04,193.82,193.03,193.57,8901.0,181.9936,182.729,181.9842,182.4933,8901.0
2020-03-06 11:35:00,193.41,193.63,193.13,193.63,11435.0,182.3424,182.5498,182.0784,182.5498,11435.0
2020-03-06 11:40:00,193.49,193.6,192.62,192.79,9549.0,182.4178,182.5216,181.5976,181.7579,9549.0
2020-03-06 11:45:00,192.84,192.92,192.0,192.14,14225.0,181.805,181.8805,181.0131,181.1451,14225.0
2020-03-06 11:50:00,192.12,192.85,192.1,192.36,10542.0,181.1262,181.8145,181.1074,181.3525,10542.0
2020-03-06 11:55:00,192.39,192.58,192.14,192.18,9795.0,181.3808,181.5599,181.1451,181.1828,9795.0
2020-03-06 12:00:00,192.33,192.39,191.59,191.63,19592.0,181.3242,181.3808,180.6266,180.6643,19592.0
2020-03-06 12:05:00,191.68,191.71,191.05,191.05,14572.0,180.7114,180.7397,180.1175,180.1175,14572.0
2020-03-06 12:10:00,191.0,191.21,190.75,191.21,14541.0,180.0703,180.2683,179.8346,180.2683,14541.0
2020-03-06 12:15:00,191.19,191.51,190.83,190.96,11614.0,180.2495,180.5511,179.9101,180.0326,11614.0
2020-03-06 12:20:00,190.95,191.68,190.89,191.38,6188.0,180.0232,180.7114,179.9666,180.4286,6188.0
2020-03-06 12:25:00,191.43,191.52,191.03,191.06,9735.0,180.4757,180.5606,180.0986,180.1269,9735.0
2020-03-06 12:30:00,191.05,192.29,191.04,192.29,4930.0,180.1175,181.2865,180.108,181.2865,4930.0
2020-03-06 12:35:00,192.07,192.97,191.88,192.56,8798.0,181.0791,181.9276,180.9,181.5411,8798.0
2020-03-06 12:40:00,192.63,193.06,192.49,192.95,7624.0,181.6071,182.0125,181.4751,181.9087,7624.0
2020-03-06 12:45:00,193.12,193.36,192.65,192.71,5453.0,182.069,182.2953,181.6259,181.6825,5453.0
2020-03-06 12:50:00,192.71,192.9,192.42,192.42,4163.0,181.6825,181.8616,181.4091,181.4091,4163.0
2020-03-06 12:55:00,192.47,192.73,192.33,192.34,4330.0,181.4562,181.7013,181.3242,181.3337,4330.0
2020-03-06 13:00:00,192.25,192.8,192.23,192.73,4648.0,181.2488,181.7673,181.2299,181.7013,4648.0
2020-03-06 13:05:00,192.74,193.08,192.42,192.67,4032.0,181.7108,182.0313,181.4091,181.6448,4032.0
2020-03-06 13:10:00,192.73,192.93,192.41,192.61,4150.0,181.7013,181.8899,181.3996,181.5882,4150.0
2020-03-06 13:15:00,192.62,193.09,192.62,192.7,3520.0,181.5976,182.0407,181.5976,181.6731,3520.0
2020-03-06 13:20:00,192.77,193.72,192.77,193.51,7196.0,181.739,182.6347,181.739,182.4367,7196.0
2020-03-06 13:25:00,193.5,193.5,192.75,192.75,2535.0,182.4273,182.4273,181.7202,181.7202,2535.0
2020-03-06 13:30:00,192.75,193.14,192.6,192.6,4200.0,181.7202,182.0879,181.5788,181.5788,4200.0
2020-03-06 13:35:00,192.63,192.99,192.44,192.99,7263.0,181.6071,181.9465,181.4279,181.9465,7263.0
2020-03-06 13:40:00,192.85,193.02,192.31,192.33,7285.0,181.8145,181.9747,181.3054,181.3242,7285.0
2020-03-06 13:45:00,192.39,192.39,191.84,191.84,5454.0,181.3808,181.3808,180.8623,180.8623,5454.0
2020-03-06 13:50:00,191.9,192.07,191.38,191.41,5634.0,180.9188,181.0791,180.4286,180.4569,5634.0
2020-03-06 13:55:00,191.43,191.94,191.43,191.66,8625.0,180.4757,180.9565,180.4757,180.6926,8625.0
2020-03-06 14:00:00,191.71,191.71,191.06,191.16,7848.0,180.7397,180.7397,180.1269,180.2212,7848.0
2020-03-06 14:05:00,191.17,191.42,190.7,190.88,10264.0,180.2306,180.4663,179.7875,179.9572,10264.0
2020-03-06 14:10:00,190.92,191.37,190.85,191.21,6401.0,179.9949,180.4192,179.9289,180.2683,6401.0
2020-03-06 14:15:00,191.22,191.22,190.83,191.02,7877.0,180.2777,180.2777,179.9101,180.0892,7877.0
2020-03-06 14:20:00,190.9,191.65,190.84,191.26,7522.0,179.9761,180.6831,179.9195,180.3155,7522.0
2020-03-06 14:25:00,191.35,191.97,191.35,191.45,4965.0,180.4003,180.9848,180.4003,180.4946,4965.0
2020-03-06 14:30:00,191.36,191.52,190.43,190.43,8725.0,180.4097,180.5606,179.5329,179.5329,8725.0
2020-03-06 14:35:00,190.43,190.49,190.0,190.25,21322.0,179.5329,179.5895,179.1276,179.3632,21322.0
2020-03-06 14:40:00,190.39,190.39,190.06,190.09,8388.0,179.4952,179.4952,179.1841,179.2124,8388.0
2020-03-06 14:45:00,190.13,190.46,189.26,189.26,15062.0,179.2501,179.5612,178.4299,178.4299,15062.0
2020-03-06 14:50:00,189.35,189.43,189.04,189.16,10719.0,178.5148,178.5902,178.2225,178.3356,10719.0
2020-03-06 14:55:00,189.21,189.68,189.1,189.22,10195.0,178.3828,178.8259,178.2791,178.3922,10195.0
2020-03-06 15:00:00,189.2,189.4,188.88,188.96,12126.0,178.3733,178.5619,178.0716,178.1471,12126.0
2020-03-06 15:05:00,188.95,189.25,188.91,189.03,10109.0,178.1376,178.4205,178.0999,178.2131,10109.0
2020-03-06 15:10:00,189.09,190.13,189.05,189.48,6968.0,178.2696,179.2501,178.2319,178.6373,6968.0
2020-03-06 15:15:00,189.36,190.64,189.29,190.59,13923.0,178.5242,179.7309,178.4582,179.6838,13923.0
2020-03-06 15:20:00,190.39,190.71,190.22,190.67,7598.0,179.4952,179.7969,179.335,179.7592,7598.0
2020-03-06 15:25:00,190.77,190.89,190.02,190.37,16754.0,179.8535,179.9666,179.1464,179.4764,16754.0
2020-03-06 15:30:00,190.27,192.21,190.13,191.88,33715.0,179.3821,181.2111,179.2501,180.9,33715.0
2020-03-06 15:35:00,191.99,192.48,191.25,191.33,18253.0,181.0037,181.4656,180.306,180.3814,18253.0
2020-03-06 15:40:00,191.37,192.55,191.37,192.54,14876.0,180.4192,181.5316,180.4192,181.5222,14876.0
2020-03-06 15:45:00,192.57,193.06,191.97,192.69,35798.0,181.5505,182.0125,180.9848,181.6636,35798.0
2020-03-06 15:50:00,192.85,194.63,192.78,194.24,48349.0,181.8145,183.4926,181.7485,183.1249,48349.0
2020-03-06 15:55:00,194.26,195.41,194.19,194.27,94061.0,183.1438,184.228,183.0778,183.1532,94061.0
2020-03-09 09:30:00,182.75,182.75,182.75,182.75,100.0,172.2924,172.2924,172.2924,172.2924,100.0
2020-03-09 09:35:00,182.75,182.75,182.75,182.75,0.0,172.2924,172.2924,172.2924,172.2924,0.0
2020-03-09 09:40:00,182.75,182.75,182.75,182.75,0.0,172.2924,172.2924,172.2924,172.2924,0.0
2020-03-09 09:45:00,182.75,182.75,182.75,182.75,0.0,172.2924,172.2924,172.2924,172.2924,0.0
2020-03-09 09:50:00,183.41,187.39,183.21,185.99,26188.0,172.9147,176.6669,172.7261,175.347,26188.0
2020-03-09 09:55:00,186.65,187.07,184.2,185.27,17172.0,175.9693,176.3652,173.6595,174.6682,17172.0
2020-03-09 10:00:00,185.27,185.62,184.25,185.07,9283.0,174.6682,174.9982,173.7066,174.4797,9283.0
2020-03-09 10:05:00,184.53,186.19,183.99,185.98,16442.0,173.9706,175.5356,173.4615,175.3376,16442.0
2020-03-09 10:10:00,185.94,186.03,184.92,185.29,14639.0,175.2999,175.3847,174.3382,174.6871,14639.0
2020-03-09 10:15:00,185.38,186.35,185.36,185.73,9381.0,174.7719,175.6864,174.7531,175.1019,9381.0
2020-03-09 10:20:00,185.73,186.64,185.27,186.1,15228.0,175.1019,175.9598,174.6682,175.4507,15228.0
2020-03-09 10:25:00,185.76,187.28,185.33,186.9,9338.0,175.1302,176.5632,174.7248,176.2049,9338.0
2020-03-09 10:30:00,186.91,187.56,186.16,186.37,28657.0,176.2144,176.8272,175.5073,175.7053,28657.0
2020-03-09 10:35:00,186.51,186.85,186.08,186.46,28206.0,175.8373,176.1578,175.4319,175.7901,28206.0
2020-03-09 10:40:00,186.7,187.66,186.68,186.97,12432.0,176.0164,176.9215,175.9975,176.2709,12432.0
2020-03-09 10:45:00,187.08,187.31,186.44,186.46,13173.0,176.3746,176.5915,175.7713,175.7901,13173.0
2020-03-09 10:50:00,186.36,186.37,185.52,185.75,9912.0,175.6958,175.7053,174.9039,175.1208,9912.0
2020-03-09 10:55:00,185.75,185.84,184.92,184.95,13987.0,175.1208,175.2056,174.3382,174.3665,13987.0
2020-03-09 11:00:00,184.85,185.06,184.31,184.75,33762.0,174.2723,174.4702,173.7632,174.178,33762.0
2020-03-09 11:05:00,185.03,185.59,184.97,185.51,9973.0,174.442,174.9699,174.3854,174.8945,9973.0
2020-03-09 11:10:00,185.64,185.79,185.26,185.54,14356.0,175.017,175.1585,174.6588,174.9228,14356.0
2020-03-09 11:15:00,185.39,186.41,185.33,185.84,35239.0,174.7814,175.743,174.7248,175.2056,35239.0
2020-03-09 11:20:00,185.77,186.16,185.67,186.05,10943.0,175.1396,175.5073,175.0453,175.4036,10943.0
2020-03-09 11:25:00,186.5,186.72,185.92,186.58,15606.0,175.8278,176.0352,175.281,175.9033,15606.0
2020-03-09 11:30:00,186.54,186.62,185.89,186.46,11673.0,175.8655,175.941,175.2527,175.7901,11673.0
2020-03-09 11:35:00,186.6,187.99,186.6,187.77,10768.0,175.9221,177.2326,175.9221,177.0252,10768.0
2020-03-09 11:40:00,187.59,188.33,187.54,188.33,22223.0,176.8555,177.5531,176.8083,177.5531,22223.0
2020-03-09 11:45:00,188.41,189.57,188.38,189.5,12074.0,177.6285,178.7222,177.6003,178.6562,12074.0
2020-03-09 11:50:00,189.62,189.97,188.98,189.27,7802.0,178.7693,179.0993,178.1659,178.4393,7802.0
2020-03-09 11:55:00,189.29,189.32,188.68,188.69,12428.0,178.4582,178.4865,177.8831,177.8925,12428.0
2020-03-09 12:00:00,188.65,188.68,187.94,188.13,16705.0,177.8548,177.8831,177.1854,177.3646,16705.0
2020-03-09 12:05:00,188.05,188.48,187.99,187.99,26478.0,177.2891,177.6945,177.2326,177.2326,26478.0
2020-03-09 12:10:00,187.99,188.31,187.6,187.71,20192.0,177.2326,177.5343,176.8649,176.9686,20192.0
2020-03-09 12:15:00,188.04,188.24,187.47,187.73,14202.0,177.2797,177.4683,176.7423,176.9875,14202.0
2020-03-09 12:20:00,187.9,188.02,187.34,187.55,13215.0,177.1477,177.2609,176.6198,176.8178,13215.0
2020-03-09 12:25:00,187.4,187.49,187.15,187.35,19325.0,176.6763,176.7612,176.4406,176.6292,19325.0
2020-03-09 12:30:00,187.22,187.7,186.53,186.66,10651.0,176.5066,176.9592,175.8561,175.9787,10651.0
2020-03-09 12:35:00,186.74,186.78,186.35,186.56,6085.0,176.0541,176.0918,175.6864,175.8844,6085.0
2020-03-09 12:40:00,186.53,186.74,185.03,185.22,13063.0,175.8561,176.0541,174.442,174.6211,13063.0
2020-03-09 12:45:00,185.21,185.45,184.6,184.69,11325.0,174.6117,174.8379,174.0366,174.1214,11325.0
2020-03-09 12:50:00,184.86,185.4,184.86,185.4,5400.0,174.2817,174.7908,174.2817,174.7908,5400.0
2020-03-09 12:55:00,185.29,185.66,185.2,185.3,4190.0,174.6871,175.0359,174.6022,174.6965,4190.0
2020-03-09 13:00:00,185.41,185.87,184.66,184.71,7634.0,174.8002,175.2339,174.0931,174.1403,7634.0
2020-03-09 13:05:00,184.59,184.75,184.01,184.38,12459.0,174.0271,174.178,173.4803,173.8292,12459.0
2020-03-09 13:10:00,184.26,185.03,184.26,185.03,6680.0,173.716,174.442,173.716,174.442,6680.0
2020-03-09 13:15:00,184.95,185.26,184.62,184.86,5568.0,174.3665,174.6588,174.0554,174.2817,5568.0
2020-03-09 13:20:00,184.61,184.99,184.33,184.99,4876.0,174.046,174.4042,173.782,174.4042,4876.0
2020-03-09 13:25:00,184.99,184.99,184.09,184.32,10035.0,174.4042,174.4042,173.5557,173.7726,10035.0
2020-03-09 13:30:00,184.19,184.26,183.11,183.11,9405.0,173.65,173.716,172.6318,172.6318,9405.0
2020-03-09 13:35:00,183.36,183.58,182.91,183.02,9523.0,172.8675,173.0749,172.4433,172.547,9523.0
2020-03-09 13:40:00,183.04,183.35,182.6,182.72,8441.0,172.5658,172.8581,172.151,172.2641,8441.0
2020-03-09 13:45:00,182.86,183.45,182.68,182.92,7640.0,172.3961,172.9524,172.2264,172.4527,7640.0
2020-03-09 13:50:00,182.79,182.79,182.22,182.22,14482.0,172.3301,172.3301,171.7928,171.7928,14482.0
2020-03-09 13:55:00,182.26,183.07,182.24,182.85,4890.0,171.8305,172.5941,171.8116,172.3867,4890.0
2020-03-09 14:00:00,182.72,183.0,181.41,181.66,9916.0,172.2641,172.5281,171.0291,171.2648,9916.0
2020-03-09 14:05:00,181.55,182.33,181.32,181.74,13701.0,171.1611,171.8965,170.9443,171.3402,13701.0
2020-03-09 14:10:00,181.86,182.93,181.68,182.93,6627.0,171.4534,172.4621,171.2837,172.4621,6627.0
2020-03-09 14:15:00,183.46,183.87,183.19,183.46,5910.0,172.9618,173.3483,172.7072,172.9618,5910.0
2020-03-09 14:20:00,183.6,183.73,182.93,183.46,6109.0,173.0938,173.2163,172.4621,172.9618,6109.0
2020-03-09 14:25:00,183.31,183.31,182.35,182.45,9969.0,172.8204,172.8204,171.9153,172.0096,9969.0
2020-03-09 14:30:00,182.45,182.47,181.76,182.13,10486.0,172.0096,172.0284,171.3591,171.7079,10486.0
2020-03-09 14:35:00,182.07,182.56,181.52,182.39,10470.0,171.6513,172.1133,171.1328,171.953,10470.0
2020-03-09 14:40:00,182.42,182.42,181.25,181.47,9925.0,171.9813,171.9813,170.8783,171.0857,9925.0
2020-03-09 14:45:00,181.53,182.45,181.35,181.51,13408.0,171.1422,172.0096,170.9725,171.1234,13408.0
2020-03-09 14:50:00,181.64,183.19,181.54,183.04,9113.0,171.2459,172.7072,171.1517,172.5658,9113.0
2020-03-09 14:55:00,183.03,183.68,182.95,183.0,11349.0,172.5564,173.1692,172.481,172.5281,11349.0
2020-03-09 15:00:00,183.07,183.98,182.56,183.81,11478.0,172.5941,173.452,172.1133,173.2918,11478.0
2020-03-09 15:05:00,183.84,184.42,183.3,183.83,12977.0,173.3201,173.8669,172.811,173.3106,12977.0
2020-03-09 15:10:00,183.74,183.92,183.12,183.12,12045.0,173.2258,173.3955,172.6413,172.6413,12045.0
2020-03-09 15:15:00,183.11,184.25,183.02,183.74,15188.0,172.6318,173.7066,172.547,173.2258,15188.0
2020-03-09 15:20:00,183.54,184.52,183.11,184.23,12687.0,173.0372,173.9611,172.6318,173.6877,12687.0
2020-03-09 15:25:00,184.34,185.56,184.3,184.77,17728.0,173.7914,174.9416,173.7537,174.1968,17728.0
2020-03-09 15:30:00,184.72,184.88,184.09,184.62,24265.0,174.1497,174.3005,173.5557,174.0554,24265.0
2020-03-09 15:35:00,184.68,186.36,184.68,186.29,23291.0,174.112,175.6958,174.112,175.6299,23291.0
2020-03-09 15:40:00,186.2,186.92,185.88,186.92,26829.0,175.545,176.2238,175.2433,176.2238,26829.0
2020-03-09 15:45:00,186.73,187.4,185.86,187.11,44150.0,176.0447,176.6763,175.2245,176.4029,44150.0
2020-03-09 15:50:00,187.12,187.12,185.5,186.22,61395.0,176.4124,176.4124,174.8851,175.5639,61395.0
2020-03-09 15:55:00,186.2,186.2,183.57,183.57,80668.0,175.545,175.545,173.0655,173.0655,80668.0
2020-03-10 09:30:00,188.96,188.96,188.7,188.7,404.0,178.1471,178.1471,177.9019,177.9019,404.0
2020-03-10 09:35:00,190.01,190.01,186.06,187.62,58829.0,179.137,179.137,175.413,176.8837,58829.0
2020-03-10 09:40:00,187.74,187.76,185.95,186.71,9628.0,176.9969,177.0157,175.3093,176.0258,9628.0
2020-03-10 09:45:00,186.72,186.87,185.62,186.03,11106.0,176.0352,176.1767,174.9982,175.3847,11106.0
2020-03-10 09:50:00,186.41,186.7,185.89,186.47,6927.0,175.743,176.0164,175.2527,175.7996,6927.0
2020-03-10 09:55:00,186.23,187.19,185.8,185.86,10404.0,175.5733,176.4784,175.1679,175.2245,10404.0
2020-03-10 10:00:00,185.77,186.74,185.75,186.69,6989.0,175.1396,176.0541,175.1208,176.007,6989.0
2020-03-10 10:05:00,186.61,186.79,186.22,186.37,14926.0,175.9315,176.1012,175.5639,175.7053,14926.0
2020-03-10 10:10:00,186.43,186.7,186.01,186.19,16414.0,175.7618,176.0164,175.3659,175.5356,16414.0
2020-03-10 10:15:00,186.25,186.57,185.75,186.17,7700.0,175.5921,175.8938,175.1208,175.5167,7700.0
2020-03-10 10:20:00,186.32,186.74,185.87,185.87,8041.0,175.6581,176.0541,175.2339,175.2339,8041.0
2020-03-10 10:25:00,186.05,186.05,184.52,184.61,14658.0,175.4036,175.4036,173.9611,174.046,14658.0
2020-03-10 10:30:00,184.54,184.78,184.19,184.69,11599.0,173.98,174.2063,173.65,174.1214,11599.0
2020-03-10 10:35:00,184.72,185.16,184.51,184.92,24236.0,174.1497,174.5645,173.9517,174.3382,24236.0
2020-03-10 10:40:00,185.01,185.45,184.51,185.45,5246.0,174.4231,174.8379,173.9517,174.8379,5246.0
2020-03-10 10:45:00,185.28,185.5,184.5,184.5,7024.0,174.6776,174.8851,173.9423,173.9423,7024.0
2020-03-10 10:50:00,184.56,184.92,184.1,184.13,5332.0,173.9989,174.3382,173.5652,173.5935,5332.0
2020-03-10 10:55:00,184.24,184.79,183.43,183.43,17403.0,173.6972,174.2157,172.9335,172.9335,17403.0
2020-03-10 11:00:00,183.55,184.17,183.31,183.98,5248.0,173.0466,173.6312,172.8204,173.452,5248.0
2020-03-10 11:05:00,183.85,184.93,183.65,184.83,7820.0,173.3295,174.3477,173.1409,174.2534,7820.0
2020-03-10 11:10:00,184.77,184.77,183.58,183.67,4425.0,174.1968,174.1968,173.0749,173.1598,4425.0
2020-03-10 11:15:00,183.42,183.87,183.26,183.35,5450.0,172.9241,173.3483,172.7732,172.8581,5450.0
2020-03-10 11:20:00,183.32,183.68,182.54,182.56,9154.0,172.8298,173.1692,172.0944,172.1133,9154.0
2020-03-10 11:25:00,182.63,183.17,181.91,182.55,10264.0,172.1793,172.6884,171.5005,172.1039,10264.0
2020-03-10 11:30:00,182.28,182.46,181.76,182.06,10203.0,171.8493,172.019,171.3591,171.6419,10203.0
2020-03-10 11:35:00,181.97,182.32,181.7,182.32,5074.0,171.5571,171.887,171.3025,171.887,5074.0
2020-03-10 11:40:00,182.44,183.29,182.11,183.29,9300.0,172.0002,172.8015,171.689,172.8015,9300.0
2020-03-10 11:45:00,183.48,184.08,183.27,183.71,4795.0,172.9807,173.5463,172.7827,173.1975,4795.0
2020-03-10 11:50:00,183.84,183.84,182.58,182.77,4868.0,173.3201,173.3201,172.1322,172.3113,4868.0
2020-03-10 11:55:00,182.84,183.6,182.45,183.16,6191.0,172.3773,173.0938,172.0096,172.679,6191.0
2020-03-10 12:00:00,183.24,185.02,183.11,184.84,49461.0,172.7544,174.4325,172.6318,174.2628,49461.0
2020-03-10 12:05:00,184.84,184.84,183.41,183.41,20637.0,174.2628,174.2628,172.9147,172.9147,20637.0
2020-03-10 12:10:00,183.7,184.28,183.22,184.2,25889.0,173.1881,173.7349,172.7355,173.6595,25889.0
2020-03-10 12:15:00,184.19,184.96,184.18,184.44,20690.0,173.65,174.376,173.6406,173.8857,20690.0
2020-03-10 12:20:00,184.33,184.49,183.69,183.98,10318.0,173.782,173.9329,173.1786,173.452,10318.0
2020-03-10 12:25:00,183.95,183.95,182.69,182.83,13831.0,173.4238,173.4238,172.2359,172.3678,13831.0
2020-03-10 12:30:00,182.7,182.7,181.26,181.66,15766.0,172.2453,172.2453,170.8877,171.2648,15766.0
2020-03-10 12:35:00,181.54,182.04,181.18,181.91,10707.0,171.1517,171.6231,170.8123,171.5005,10707.0
2020-03-10 12:40:00,181.64,182.22,180.91,182.07,15804.0,171.2459,171.7928,170.5577,171.6513,15804.0
2020-03-10 12:45:00,182.01,182.59,181.7,182.23,12099.0,171.5948,172.1416,171.3025,171.8022,12099.0
2020-03-10 12:50:00,182.12,183.21,181.95,183.06,8050.0,171.6985,172.7261,171.5382,172.5847,8050.0
2020-03-10 12:55:00,183.02,183.61,182.72,183.04,7091.0,172.547,173.1032,172.2641,172.5658,7091.0
2020-03-10 13:00:00,183.03,183.03,181.87,182.4,16230.0,172.5564,172.5564,171.4628,171.9625,16230.0
2020-03-10 13:05:00,182.52,183.43,182.01,183.35,7112.0,172.0756,172.9335,171.5948,172.8581,7112.0
2020-03-10 13:10:00,183.52,183.71,182.93,183.58,4951.0,173.0184,173.1975,172.4621,173.0749,4951.0
2020-03-10 13:15:00,183.64,184.34,183.31,184.06,6654.0,173.1315,173.7914,172.8204,173.5275,6654.0
2020-03-10 13:20:00,184.09,184.52,183.85,184.26,9568.0,173.5557,173.9611,173.3295,173.716,9568.0
2020-03-10 13:25:00,184.33,184.33,183.36,184.04,13481.0,173.782,173.782,172.8675,173.5086,13481.0
2020-03-10 13:30:00,184.1,184.25,183.04,183.55,29120.0,173.5652,173.7066,172.5658,173.0466,29120.0
2020-03-10 13:35:00,183.55,183.69,182.95,183.37,11976.0,173.0466,173.1786,172.481,172.8769,11976.0
2020-03-10 13:40:00,183.68,183.99,182.79,183.76,13800.0,173.1692,173.4615,172.3301,173.2446,13800.0
2020-03-10 13:45:00,183.54,183.64,182.75,183.15,9521.0,173.0372,173.1315,172.2924,172.6695,9521.0
2020-03-10 13:50:00,183.09,183.47,182.72,183.0,42804.0,172.613,172.9712,172.2641,172.5281,42804.0
2020-03-10 13:55:00,183.06,184.07,182.92,184.01,24117.0,172.5847,173.5369,172.4527,173.4803,24117.0
2020-03-10 14:00:00,183.96,184.69,183.63,184.28,30003.0,173.4332,174.1214,173.1221,173.7349,30003.0
2020-03-10 14:05:00,184.36,184.99,183.83,184.58,41924.0,173.8103,174.4042,173.3106,174.0177,41924.0
2020-03-10 14:10:00,184.73,185.51,184.4,185.23,35187.0,174.1591,174.8945,173.848,174.6305,35187.0
2020-03-10 14:15:00,185.18,185.29,184.53,185.25,29867.0,174.5834,174.6871,173.9706,174.6494,29867.0
2020-03-10 14:20:00,185.26,185.47,184.67,184.68,32110.0,174.6588,174.8568,174.1026,174.112,32110.0
2020-03-10 14:25:00,184.7,186.03,184.64,185.82,21536.0,174.1308,175.3847,174.0743,175.1867,21536.0
2020-03-10 14:30:00,185.92,186.6,185.83,186.48,22598.0,175.281,175.9221,175.1962,175.809,22598.0
2020-03-10 14:35:00,186.58,187.0,186.39,186.82,40847.0,175.9033,176.2992,175.7241,176.1295,40847.0
2020-03-10 14:40:00,186.84,188.23,186.84,188.14,20416.0,176.1484,177.4588,176.1484,177.374,20416.0
2020-03-10 14:45:00,188.24,189.93,188.13,189.83,25286.0,177.4683,179.0616,177.3646,178.9673,25286.0
2020-03-10 14:50:00,189.9,189.9,188.79,189.19,42700.0,179.0333,179.0333,177.9868,178.3639,42700.0
2020-03-10 14:55:00,189.31,189.63,188.66,189.63,33546.0,178.477,178.7787,177.8642,178.7787,33546.0
2020-03-10 15:00:00,189.61,190.43,189.38,190.41,36051.0,178.7599,179.5329,178.543,179.5141,36051.0
2020-03-10 15:05:00,190.4,190.54,189.98,190.18,33446.0,179.5047,179.6367,179.1087,179.2973,33446.0
2020-03-10 15:10:00,190.25,190.88,190.03,190.75,25731.0,179.3632,179.9572,179.1558,179.8346,25731.0
2020-03-10 15:15:00,190.78,191.37,190.33,191.27,50661.0,179.8629,180.4192,179.4387,180.3249,50661.0
2020-03-10 15:20:00,191.34,191.73,190.86,191.17,47722.0,180.3909,180.7586,179.9383,180.2306,47722.0
2020-03-10 15:25:00,191.15,191.17,189.83,190.21,34981.0,180.2117,180.2306,178.9673,179.3255,34981.0
2020-03-10 15:30:00,190.2,190.52,189.38,189.38,51969.0,179.3161,179.6178,178.543,178.543,51969.0
2020-03-10 15:35:00,189.36,190.4,188.99,190.27,49305.0,178.5242,179.5047,178.1754,179.3821,49305.0
2020-03-10 15:40:00,190.23,191.38,190.2,190.49,42726.0,179.3444,180.4286,179.3161,179.5895,42726.0
2020-03-10 15:45:00,190.52,190.95,190.37,190.52,54365.0,179.6178,180.0232,179.4764,179.6178,54365.0
2020-03-10 15:50:00,190.35,190.66,189.56,190.02,75597.0,179.4575,179.7498,178.7127,179.1464,75597.0
2020-03-10 15:55:00,190.03,190.89,189.7,190.81,142709.0,179.1558,179.9666,178.8447,179.8912,142709.0
2020-03-11 09:30:00,185.36,186.31,185.01,185.43,49408.0,174.7531,175.6487,174.4231,174.8191,49408.0
2020-03-11 09:35:00,185.45,185.68,183.99,184.17,19844.0,174.8379,175.0548,173.4615,173.6312,19844.0
2020-03-11 09:40:00,184.16,185.17,183.32,184.71,21815.0,173.6217,174.5739,172.8298,174.1403,21815.0
2020-03-11 09:45:00,184.3,184.64,183.61,183.74,7257.0,173.7537,174.0743,173.1032,173.2258,7257.0
2020-03-11 09:50:00,183.28,183.94,182.89,183.94,22768.0,172.7921,173.4143,172.4244,173.4143,22768.0
2020-03-11 09:55:00,184.02,185.06,183.92,184.6,7154.0,173.4898,174.4702,173.3955,174.0366,7154.0
2020-03-11 10:00:00,184.75,186.36,184.55,185.48,16928.0,174.178,175.6958,173.9894,174.8662,16928.0
2020-03-11 10:05:00,185.66,186.28,184.57,184.93,23732.0,175.0359,175.6204,174.0083,174.3477,23732.0
2020-03-11 10:10:00,185.03,185.44,184.73,185.22,10952.0,174.442,174.8285,174.1591,174.6211,10952.0
2020-03-11 10:15:00,185.05,185.3,184.56,185.0,18306.0,174.4608,174.6965,173.9989,174.4137,18306.0
2020-03-11 10:20:00,184.92,184.92,184.19,184.29,7212.0,174.3382,174.3382,173.65,173.7443,7212.0
2020-03-11 10:25:00,184.19,184.64,183.77,183.98,9756.0,173.65,174.0743,173.2541,173.452,9756.0
2020-03-11 10:30:00,183.84,184.12,183.43,184.12,10601.0,173.3201,173.584,172.9335,173.584,10601.0
2020-03-11 10:35:00,183.95,183.95,183.01,183.28,9063.0,173.4238,173.4238,172.5375,172.7921,9063.0
2020-03-11 10:40:00,183.17,183.64,183.04,183.04,11270.0,172.6884,173.1315,172.5658,172.5658,11270.0
2020-03-11 10:45:00,183.07,183.85,182.68,182.68,11609.0,172.5941,173.3295,172.2264,172.2264,11609.0
2020-03-11 10:50:00,182.83,183.31,182.77,182.9,4650.0,172.3678,172.8204,172.3113,172.4338,4650.0
2020-03-11 10:55:00,183.0,183.23,182.3,183.06,11283.0,172.5281,172.745,171.8682,172.5847,11283.0
2020-03-11 11:00:00,183.09,183.94,183.05,183.16,9284.0,172.613,173.4143,172.5753,172.679,9284.0
2020-03-11 11:05:00,183.24,183.86,182.78,183.72,10799.0,172.7544,173.3389,172.3207,173.2069,10799.0
2020-03-11 11:10:00,183.52,184.74,183.52,184.63,8293.0,173.0184,174.1686,173.0184,174.0648,8293.0
2020-03-11 11:15:00,184.47,184.62,183.23,183.23,7450.0,173.914,174.0554,172.745,172.745,7450.0
2020-03-11 11:20:00,183.22,183.35,182.83,182.84,10541.0,172.7355,172.8581,172.3678,172.3773,10541.0
2020-03-11 11:25:00,182.86,183.3,182.79,183.03,13411.0,172.3961,172.811,172.3301,172.5564,13411.0
2020-03-11 11:30:00,183.0,183.62,182.82,183.4,13796.0,172.5281,173.1126,172.3584,172.9052,13796.0
2020-03-11 11:35:00,183.56,184.43,183.13,184.34,11391.0,173.0561,173.8763,172.6507,173.7914,11391.0
2020-03-11 11:40:00,184.3,184.72,184.26,184.39,12793.0,173.7537,174.1497,173.716,173.8386,12793.0
2020-03-11 11:45:00,184.29,184.9,183.73,184.84,10905.0,173.7443,174.3194,173.2163,174.2628,10905.0
2020-03-11 11:50:00,184.87,185.25,184.6,184.86,13052.0,174.2911,174.6494,174.0366,174.2817,13052.0
2020-03-11 11:55:00,184.75,185.51,184.74,185.36,11879.0,174.178,174.8945,174.1686,174.7531,11879.0
2020-03-11 12:00:00,185.33,185.92,184.87,185.91,13170.0,174.7248,175.281,174.2911,175.2716,13170.0
2020-03-11 12:05:00,185.93,186.67,185.75,186.54,15254.0,175.2905,175.9881,175.1208,175.8655,15254.0
2020-03-11 12:10:00,186.61,186.76,186.36,186.41,15199.0,175.9315,176.073,175.6958,175.743,15199.0
2020-03-11 12:15:00,186.41,186.68,186.33,186.67,13126.0,175.743,175.9975,175.6676,175.9881,13126.0
2020-03-11 12:20:00,186.54,187.0,186.3,186.45,18720.0,175.8655,176.2992,175.6393,175.7807,18720.0
2020-03-11 12:25:00,186.4,186.47,185.56,185.86,11640.0,175.7336,175.7996,174.9416,175.2245,11640.0
2020-03-11 12:30:00,185.77,185.98,185.3,185.79,13184.0,175.1396,175.3376,174.6965,175.1585,13184.0
2020-03-11 12:35:00,185.82,185.88,185.06,185.09,7924.0,175.1867,175.2433,174.4702,174.4985,7924.0
2020-03-11 12:40:00,185.04,185.41,184.63,184.68,18780.0,174.4514,174.8002,174.0648,174.112,18780.0
2020-03-11 12:45:00,184.68,184.95,184.07,184.08,30253.0,174.112,174.3665,173.5369,173.5463,30253.0
2020-03-11 12:50:00,184.2,185.53,184.16,185.05,22682.0,173.6595,174.9133,173.6217,174.4608,22682.0
2020-03-11 12:55:00,184.97,185.1,184.2,184.77,11612.0,174.3854,174.5079,173.6595,174.1968,11612.0
2020-03-11 13:00:00,184.81,184.82,184.04,184.24,5649.0,174.2345,174.244,173.5086,173.6972,5649.0
2020-03-11 13:05:00,184.27,184.71,184.07,184.08,9960.0,173.7254,174.1403,173.5369,173.5463,9960.0
2020-03-11 13:10:00,184.12,184.74,184.02,184.47,14846.0,173.584,174.1686,173.4898,173.914,14846.0
2020-03-11 13:15:00,184.53,185.16,184.49,185.09,8623.0,173.9706,174.5645,173.9329,174.4985,8623.0
2020-03-11 13:20:00,185.21,185.43,185.08,185.14,9256.0,174.6117,174.8191,174.4891,174.5457,9256.0
2020-03-11 13:25:00,185.02,185.96,184.96,185.81,11713.0,174.4325,175.3187,174.376,175.1773,11713.0
2020-03-11 13:30:00,185.86,186.35,185.68,185.88,7602.0,175.2245,175.6864,175.0548,175.2433,7602.0
2020-03-11 13:35:00,185.92,185.94,185.47,185.54,13499.0,175.281,175.2999,174.8568,174.9228,13499.0
2020-03-11 13:40:00,185.52,185.62,184.97,185.42,12116.0,174.9039,174.9982,174.3854,174.8096,12116.0
2020-03-11 13:45:00,185.3,186.33,185.1,186.29,16795.0,174.6965,175.6676,174.5079,175.6299,16795.0
2020-03-11 13:50:00,186.19,186.34,185.89,186.12,11161.0,175.5356,175.677,175.2527,175.4696,11161.0
2020-03-11 13:55:00,186.13,187.41,186.07,186.44,21421.0,175.479,176.6858,175.4224,175.7713,21421.0
2020-03-11 14:00:00,186.52,186.72,185.83,185.84,8756.0,175.8467,176.0352,175.1962,175.2056,8756.0
2020-03-11 14:05:00,185.96,186.52,185.31,185.59,14597.0,175.3187,175.8467,174.7059,174.9699,14597.0
2020-03-11 14:10:00,185.59,185.67,185.18,185.45,9674.0,174.9699,175.0453,174.5834,174.8379,9674.0
2020-03-11 14:15:00,185.55,185.92,185.25,185.45,12857.0,174.9322,175.281,174.6494,174.8379,12857.0
2020-03-11 14:20:00,185.47,185.66,185.19,185.39,8372.0,174.8568,175.0359,174.5928,174.7814,8372.0
2020-03-11 14:25:00,185.39,185.63,185.11,185.27,9804.0,174.7814,175.0076,174.5174,174.6682,9804.0
2020-03-11 14:30:00,185.22,186.18,185.14,185.83,11565.0,174.6211,175.5261,174.5457,175.1962,11565.0
2020-03-11 14:35:00,185.8,185.92,185.21,185.61,13663.0,175.1679,175.281,174.6117,174.9888,13663.0
2020-03-11 14:40:00,185.57,186.4,185.37,185.62,16682.0,174.9511,175.7336,174.7625,174.9982,16682.0
2020-03-11 14:45:00,185.7,186.13,185.22,185.23,11029.0,175.0736,175.479,174.6211,174.6305,11029.0
2020-03-11 14:50:00,185.32,185.95,184.82,185.39,11007.0,174.7154,175.3093,174.244,174.7814,11007.0
2020-03-11 14:55:00,185.17,185.52,184.84,185.14,22014.0,174.5739,174.9039,174.2628,174.5457,22014.0
2020-03-11 15:00:00,185.18,185.49,184.37,184.5,14978.0,174.5834,174.8756,173.8197,173.9423,14978.0
2020-03-11 15:05:00,184.52,184.54,183.01,183.25,17220.0,173.9611,173.98,172.5375,172.7638,17220.0
2020-03-11 15:10:00,183.25,183.67,182.69,182.7,14832.0,172.7638,173.1598,172.2359,172.2453,14832.0
2020-03-11 15:15:00,182.74,183.56,182.73,183.35,16062.0,172.283,173.0561,172.2736,172.8581,16062.0
2020-03-11 15:20:00,183.46,183.47,182.72,182.9,15476.0,172.9618,172.9712,172.2641,172.4338,15476.0
2020-03-11 15:25:00,182.99,184.55,182.99,184.52,14766.0,172.5187,173.9894,172.5187,173.9611,14766.0
2020-03-11 15:30:00,184.36,186.38,184.17,185.95,19668.0,173.8103,175.7147,173.6312,175.3093,19668.0
2020-03-11 15:35:00,186.08,187.2,185.72,186.74,16631.0,175.4319,176.4878,175.0925,176.0541,16631.0
2020-03-11 15:40:00,186.93,187.52,186.38,186.59,19828.0,176.2332,176.7895,175.7147,175.9127,19828.0
2020-03-11 15:45:00,186.74,186.99,185.94,186.62,42558.0,176.0541,176.2898,175.2999,175.941,42558.0
2020-03-11 15:50:00,186.63,187.64,185.5,186.9,51116.0,175.9504,176.9026,174.8851,176.2049,51116.0
2020-03-11 15:55:00,186.83,187.6,186.59,186.69,87938.0,176.139,176.8649,175.9127,176.007,87938.0
2020-03-12 09:30:00,174.63,174.63,173.0,173.46,1225.0,164.6371,164.6371,163.1004,163.534,1225.0
2020-03-12 09:35:00,172.48,173.45,172.48,172.81,300.0,162.6101,163.5246,162.6101,162.9212,300.0
2020-03-12 09:40:00,172.81,172.81,172.81,172.81,0.0,162.9212,162.9212,162.9212,162.9212,0.0
2020-03-12 09:45:00,172.81,172.81,172.81,172.81,0.0,162.9212,162.9212,162.9212,162.9212,0.0
2020-03-12 09:50:00,170.0,172.03,167.99,169.15,67233.0,160.272,162.1859,158.377,159.4707,67233.0
2020-03-12 09:55:00,169.07,174.25,168.69,174.25,33364.0,159.3952,164.2788,159.037,164.2788,33364.0
2020-03-12 10:00:00,174.42,175.18,171.93,174.02,39783.0,164.4391,165.1556,162.0916,164.062,39783.0
2020-03-12 10:05:00,174.05,175.02,173.61,174.03,26790.0,164.0903,165.0048,163.6754,164.0714,26790.0
2020-03-12 10:10:00,173.87,175.32,173.35,174.61,48028.0,163.9206,165.2876,163.4303,164.6182,48028.0
2020-03-12 10:15:00,174.67,176.37,174.23,175.09,32308.0,164.6748,166.2775,164.26,165.0708,32308.0
2020-03-12 10:20:00,175.17,175.17,173.41,173.56,22173.0,165.1462,165.1462,163.4869,163.6283,22173.0
2020-03-12 10:25:00,174.42,175.08,173.69,173.69,19798.0,164.4391,165.0613,163.7509,163.7509,19798.0
2020-03-12 10:30:00,173.7,174.96,173.69,174.88,25327.0,163.7603,164.9482,163.7509,164.8728,25327.0
2020-03-12 10:35:00,174.83,176.12,174.76,175.74,25203.0,164.8256,166.0418,164.7596,165.6836,25203.0
2020-03-12 10:40:00,175.63,175.88,174.38,174.78,25537.0,165.5799,165.8155,164.4014,164.7785,25537.0
2020-03-12 10:45:00,174.83,175.14,174.3,174.76,12902.0,164.8256,165.1179,164.326,164.7596,12902.0
2020-03-12 10:50:00,174.66,174.66,173.7,174.46,9070.0,164.6654,164.6654,163.7603,164.4768,9070.0
2020-03-12 10:55:00,174.47,174.54,173.93,174.02,12438.0,164.4862,164.5522,163.9771,164.062,12438.0
2020-03-12 11:00:00,174.08,174.08,172.62,173.06,17204.0,164.1186,164.1186,162.7421,163.1569,17204.0
2020-03-12 11:05:00,173.25,173.25,171.9,172.17,8961.0,163.336,163.336,162.0633,162.3178,8961.0
2020-03-12 11:10:00,171.96,172.14,171.51,171.8,16494.0,162.1199,162.2896,161.6956,161.969,16494.0
2020-03-12 11:15:00,171.87,172.69,170.99,171.26,29970.0,162.035,162.8081,161.2054,161.4599,29970.0
2020-03-12 11:20:00,171.07,171.36,170.44,171.19,12994.0,161.2808,161.5542,160.6868,161.3939,12994.0
2020-03-12 11:25:00,171.32,172.16,171.16,172.11,9127.0,161.5165,162.3084,161.3656,162.2613,9127.0
2020-03-12 11:30:00,172.21,172.88,171.41,171.82,17235.0,162.3556,162.9872,161.6013,161.9879,17235.0
2020-03-12 11:35:00,171.97,172.41,170.61,171.53,18129.0,162.1293,162.5441,160.8471,161.7145,18129.0
2020-03-12 11:40:00,171.59,171.68,171.05,171.31,12063.0,161.771,161.8559,161.2619,161.5071,12063.0
2020-03-12 11:45:00,171.42,171.42,170.61,170.61,12431.0,161.6108,161.6108,160.8471,160.8471,12431.0
2020-03-12 11:50:00,170.36,170.37,169.23,169.98,30258.0,160.6114,160.6209,159.5461,160.2532,30258.0
2020-03-12 11:55:00,170.09,170.55,169.48,169.48,13124.0,160.3569,160.7906,159.7818,159.7818,13124.0
2020-03-12 12:00:00,169.49,169.57,168.68,168.68,26825.0,159.7912,159.8666,159.0276,159.0276,26825.0
2020-03-12 12:05:00,168.68,169.06,168.3,168.57,17841.0,159.0276,159.3858,158.6693,158.9239,17841.0
2020-03-12 12:10:00,168.5,168.88,167.68,168.8,25019.0,158.8579,159.2161,158.0848,159.1407,25019.0
2020-03-12 12:15:00,168.98,169.85,168.81,169.17,17313.0,159.3104,160.1306,159.1501,159.4895,17313.0
2020-03-12 12:20:00,169.16,170.7,168.95,170.7,18572.0,159.4801,160.932,159.2821,160.932,18572.0
2020-03-12 12:25:00,170.58,170.95,170.26,170.36,9651.0,160.8188,161.1677,160.5171,160.6114,9651.0
2020-03-12 12:30:00,170.1,170.23,168.97,169.37,14748.0,160.3663,160.4889,159.301,159.6781,14748.0
2020-03-12 12:35:00,169.16,169.84,169.06,169.41,9309.0,159.4801,160.1212,159.3858,159.7158,9309.0
2020-03-12 12:40:00,169.51,169.64,168.31,168.54,9349.0,159.8101,159.9326,158.6787,158.8956,9349.0
2020-03-12 12:45:00,168.58,169.7,168.53,169.3,20466.0,158.9333,159.9892,158.8861,159.6121,20466.0
2020-03-12 12:50:00,169.18,173.43,169.18,173.13,8567.0,159.4989,163.5057,159.4989,163.2229,8567.0
2020-03-12 12:55:00,172.89,176.47,172.24,175.87,19109.0,162.9966,166.3718,162.3838,165.8061,19109.0
2020-03-12 13:00:00,175.86,177.58,174.86,177.39,14701.0,165.7967,167.4183,164.8539,167.2391,14701.0
2020-03-12 13:05:00,177.58,178.39,176.54,177.34,22059.0,167.4183,168.1819,166.4378,167.192,22059.0
2020-03-12 13:10:00,177.65,178.16,174.64,175.6,9915.0,167.4843,167.9651,164.6465,165.5516,9915.0
2020-03-12 13:15:00,175.31,175.64,174.24,175.09,10423.0,165.2782,165.5893,164.2694,165.0708,10423.0
2020-03-12 13:20:00,175.18,175.18,174.16,174.16,5804.0,165.1556,165.1556,164.194,164.194,5804.0
2020-03-12 13:25:00,174.0,174.23,173.2,173.97,13241.0,164.0431,164.26,163.2889,164.0148,13241.0
2020-03-12 13:30:00,173.75,174.37,172.53,172.8,13334.0,163.8074,164.392,162.6572,162.9118,13334.0
2020-03-12 13:35:00,172.67,172.83,170.71,170.8,9111.0,162.7892,162.9401,160.9414,161.0262,9111.0
2020-03-12 13:40:00,170.84,171.31,170.18,171.02,11336.0,161.064,161.5071,160.4417,161.2337,11336.0
2020-03-12 13:45:00,170.9,173.01,170.61,172.81,29480.0,161.1205,163.1098,160.8471,162.9212,29480.0
2020-03-12 13:50:00,172.81,173.56,171.83,172.02,14048.0,162.9212,163.6283,161.9973,162.1764,14048.0
2020-03-12 13:55:00,171.86,172.45,171.42,172.3,9896.0,162.0256,162.5818,161.6108,162.4404,9896.0
2020-03-12 14:00:00,172.34,173.15,171.29,171.94,21020.0,162.4781,163.2418,161.4882,162.101,21020.0
2020-03-12 14:05:00,172.26,172.26,171.2,171.74,10632.0,162.4027,162.4027,161.4034,161.9125,10632.0
2020-03-12 14:10:00,171.78,171.98,171.22,171.78,8768.0,161.9502,162.1387,161.4222,161.9502,8768.0
2020-03-12 14:15:00,171.66,171.88,170.65,171.36,13308.0,161.837,162.0444,160.8848,161.5542,13308.0
2020-03-12 14:20:00,171.36,171.87,170.54,170.54,22492.0,161.5542,162.035,160.7811,160.7811,22492.0
2020-03-12 14:25:00,170.68,171.87,170.29,171.62,13832.0,160.9131,162.035,160.5454,161.7993,13832.0
2020-03-12 14:30:00,171.04,171.6,170.18,170.64,12379.0,161.2525,161.7805,160.4417,160.8754,12379.0
2020-03-12 14:35:00,170.65,170.8,169.53,169.73,9215.0,160.8848,161.0262,159.8289,160.0175,9215.0
2020-03-12 14:40:00,169.56,170.5,169.55,169.97,12945.0,159.8572,160.7434,159.8478,160.2437,12945.0
2020-03-12 14:45:00,170.13,172.11,169.97,172.11,10384.0,160.3946,162.2613,160.2437,162.2613,10384.0
2020-03-12 14:50:00,171.92,173.08,171.52,171.52,8253.0,162.0822,163.1758,161.705,161.705,8253.0
2020-03-12 14:55:00,171.34,171.59,169.35,169.35,11399.0,161.5353,161.771,159.6592,159.6592,11399.0
2020-03-12 15:00:00,169.54,169.77,168.78,168.81,19721.0,159.8383,160.0552,159.1218,159.1501,19721.0
2020-03-12 15:05:00,168.98,169.96,168.22,169.65,30775.0,159.3104,160.2343,158.5939,159.9421,30775.0
2020-03-12 15:10:00,169.66,171.39,169.65,170.14,12132.0,159.9515,161.5825,159.9421,160.404,12132.0
2020-03-12 15:15:00,170.0,170.0,168.78,168.86,15510.0,160.272,160.272,159.1218,159.1973,15510.0
2020-03-12 15:20:00,169.05,169.06,168.0,168.39,32363.0,159.3764,159.3858,158.3865,158.7542,32363.0
2020-03-12 15:25:00,168.3,168.9,168.22,168.26,18699.0,158.6693,159.235,158.5939,158.6316,18699.0
2020-03-12 15:30:00,168.12,169.11,167.99,168.11,33676.0,158.4996,159.433,158.377,158.4902,33676.0
2020-03-12 15:35:00,168.18,168.69,167.77,168.52,28422.0,158.5562,159.037,158.1696,158.8767,28422.0
2020-03-12 15:40:00,168.53,169.75,167.81,168.0,40613.0,158.8861,160.0363,158.2073,158.3865,40613.0
2020-03-12 15:45:00,167.9,169.27,167.75,169.13,45438.0,158.2922,159.5838,158.1508,159.4518,45438.0
2020-03-12 15:50:00,169.23,170.57,169.05,169.23,54742.0,159.5461,160.8094,159.3764,159.5461,54742.0
2020-03-12 15:55:00,169.24,169.28,165.0,165.08,126802.0,159.5555,159.5932,155.5581,155.6336,126802.0
2020-03-13 09:30:00,173.85,174.24,172.25,173.61,66991.0,163.9017,164.2694,162.3933,163.6754,66991.0
2020-03-13 09:35:00,173.94,173.94,171.91,173.1,28047.0,163.9866,163.9866,162.0727,163.1946,28047.0
2020-03-13 09:40:00,173.25,173.25,172.5,173.17,11909.0,163.336,163.336,162.629,163.2606,11909.0
2020-03-13 09:45:00,173.38,174.19,172.98,174.19,19350.0,163.4586,164.2223,163.0815,164.2223,19350.0
2020-03-13 09:50:00,174.18,174.18,170.83,170.83,10431.0,164.2128,164.2128,161.0545,161.0545,10431.0
2020-03-13 09:55:00,170.74,171.29,170.04,170.45,11436.0,160.9697,161.4882,160.3097,160.6963,11436.0
2020-03-13 10:00:00,170.05,171.05,169.91,171.05,18313.0,160.3192,161.2619,160.1872,161.2619,18313.0
2020-03-13 10:05:00,170.92,171.05,170.5,171.05,3886.0,161.1394,161.2619,160.7434,161.2619,3886.0
2020-03-13 10:10:00,170.6,171.65,170.31,171.61,6129.0,160.8377,161.8276,160.5643,161.7899,6129.0
2020-03-13 10:15:00,171.98,174.18,171.98,174.18,5672.0,162.1387,164.2128,162.1387,164.2128,5672.0
2020-03-13 10:20:00,174.18,174.73,173.84,174.47,14022.0,164.2128,164.7314,163.8923,164.4862,14022.0
2020-03-13 10:25:00,174.25,174.35,172.79,173.11,9169.0,164.2788,164.3731,162.9024,163.2041,9169.0
2020-03-13 10:30:00,172.7,173.03,172.03,172.03,15968.0,162.8175,163.1286,162.1859,162.1859,15968.0
2020-03-13 10:35:00,172.03,172.56,171.83,172.54,16216.0,162.1859,162.6855,161.9973,162.6667,16216.0
2020-03-13 10:40:00,172.33,172.33,171.49,171.75,9673.0,162.4687,162.4687,161.6768,161.9219,9673.0
2020-03-13 10:45:00,171.54,171.71,170.82,171.22,13254.0,161.7239,161.8842,161.0451,161.4222,13254.0
2020-03-13 10:50:00,171.44,171.44,170.1,170.28,8525.0,161.6296,161.6296,160.3663,160.536,8525.0
2020-03-13 10:55:00,170.21,170.35,168.57,168.57,13801.0,160.47,160.602,158.9239,158.9239,13801.0
2020-03-13 11:00:00,168.77,170.44,168.77,170.44,11934.0,159.1124,160.6868,159.1124,160.6868,11934.0
2020-03-13 11:05:00,170.21,170.38,168.88,169.18,7669.0,160.47,160.6303,159.2161,159.4989,7669.0
2020-03-13 11:10:00,169.12,169.39,168.47,169.31,8319.0,159.4424,159.6969,158.8296,159.6215,8319.0
2020-03-13 11:15:00,169.63,169.63,168.33,168.86,4717.0,159.9232,159.9232,158.6976,159.1973,4717.0
2020-03-13 11:20:00,169.07,169.29,168.26,168.49,4046.0,159.3952,159.6027,158.6316,158.8484,4046.0
2020-03-13 11:25:00,168.46,168.49,167.09,167.09,6804.0,158.8201,158.8484,157.5285,157.5285,6804.0
2020-03-13 11:30:00,167.17,167.41,165.3,165.61,10651.0,157.604,157.8302,155.841,156.1332,10651.0
2020-03-13 11:35:00,165.98,167.0,165.59,166.19,6703.0,156.4821,157.4437,156.1144,156.68,6703.0
2020-03-13 11:40:00,166.19,166.19,165.27,165.49,7078.0,156.68,156.68,155.8127,156.0201,7078.0
2020-03-13 11:45:00,165.57,165.91,164.57,164.57,10643.0,156.0955,156.4161,155.1527,155.1527,10643.0
2020-03-13 11:50:00,164.54,165.81,164.45,165.52,6146.0,155.1245,156.3218,155.0396,156.0484,6146.0
2020-03-13 11:55:00,166.22,167.17,165.8,167.02,7316.0,156.7083,157.604,156.3124,157.4625,7316.0
2020-03-13 12:00:00,167.09,167.28,165.66,166.46,6236.0,157.5285,157.7077,156.1804,156.9346,6236.0
2020-03-13 12:05:00,166.29,166.91,165.73,166.91,6149.0,156.7743,157.3588,156.2464,157.3588,6149.0
2020-03-13 12:10:00,166.6,167.5,166.12,166.25,9099.0,157.0666,157.9151,156.614,156.7366,9099.0
2020-03-13 12:15:00,166.33,166.98,166.24,166.24,4563.0,156.812,157.4248,156.7272,156.7272,4563.0
2020-03-13 12:20:00,166.42,167.05,166.24,166.65,9685.0,156.8969,157.4908,156.7272,157.1137,9685.0
2020-03-13 12:25:00,166.59,167.14,166.39,166.97,9802.0,157.0572,157.5757,156.8686,157.4154,9802.0
2020-03-13 12:30:00,166.7,168.55,166.58,168.45,6043.0,157.1609,158.905,157.0477,158.8107,6043.0
2020-03-13 12:35:00,168.68,168.95,167.97,168.95,10125.0,159.0276,159.2821,158.3582,159.2821,10125.0
2020-03-13 12:40:00,169.53,170.07,169.53,170.07,6431.0,159.8289,160.338,159.8289,160.338,6431.0
2020-03-13 12:45:00,170.18,170.4,169.75,170.18,5811.0,160.4417,160.6491,160.0363,160.4417,5811.0
2020-03-13 12:50:00,170.17,170.98,170.17,170.18,8896.0,160.4323,161.1959,160.4323,160.4417,8896.0
2020-03-13 12:55:00,170.07,170.1,168.87,168.87,5401.0,160.338,160.3663,159.2067,159.2067,5401.0
2020-03-13 13:00:00,168.71,169.34,168.2,168.2,6013.0,159.0558,159.6498,158.575,158.575,6013.0
2020-03-13 13:05:00,168.14,168.18,167.63,167.73,6525.0,158.5185,158.5562,158.0376,158.1319,6525.0
2020-03-13 13:10:00,167.77,168.41,167.19,167.98,12953.0,158.1696,158.773,157.6228,158.3676,12953.0
2020-03-13 13:15:00,168.16,169.1,168.15,169.05,3300.0,158.5373,159.4235,158.5279,159.3764,3300.0
2020-03-13 13:20:00,168.88,170.01,168.88,169.69,3535.0,159.2161,160.2815,159.2161,159.9798,3535.0
2020-03-13 13:25:00,169.66,170.12,169.13,170.12,9846.0,159.9515,160.3852,159.4518,160.3852,9846.0
2020-03-13 13:30:00,170.26,170.7,170.16,170.16,10099.0,160.5171,160.932,160.4229,160.4229,10099.0
2020-03-13 13:35:00,170.1,170.64,169.3,170.64,10557.0,160.3663,160.8754,159.6121,160.8754,10557.0
2020-03-13 13:40:00,171.0,172.28,171.0,171.48,8399.0,161.2148,162.4216,161.2148,161.6673,8399.0
2020-03-13 13:45:00,171.42,172.34,171.42,171.96,5141.0,161.6108,162.4781,161.6108,162.1199,5141.0
2020-03-13 13:50:00,172.17,172.37,171.92,172.33,6340.0,162.3178,162.5064,162.0822,162.4687,6340.0
2020-03-13 13:55:00,172.11,172.11,170.98,171.21,4935.0,162.2613,162.2613,161.1959,161.4128,4935.0
2020-03-13 14:00:00,171.22,171.22,169.9,170.44,6221.0,161.4222,161.4222,160.1777,160.6868,6221.0
2020-03-13 14:05:00,170.21,170.35,168.88,169.28,8895.0,160.47,160.602,159.2161,159.5932,8895.0
2020-03-13 14:10:00,169.55,170.21,169.31,169.74,5362.0,159.8478,160.47,159.6215,160.0269,5362.0
2020-03-13 14:15:00,169.78,169.99,169.28,169.28,4718.0,160.0646,160.2626,159.5932,159.5932,4718.0
2020-03-13 14:20:00,169.3,169.72,169.09,169.61,4594.0,159.6121,160.008,159.4141,159.9043,4594.0
2020-03-13 14:25:00,169.55,169.67,168.89,168.93,6903.0,159.8478,159.9609,159.2255,159.2633,6903.0
2020-03-13 14:30:00,168.74,168.74,167.89,168.27,4767.0,159.0841,159.0841,158.2828,158.641,4767.0
2020-03-13 14:35:00,168.37,168.58,167.13,167.43,10962.0,158.7353,158.9333,157.5663,157.8491,10962.0
2020-03-13 14:40:00,167.68,169.72,167.35,169.49,8623.0,158.0848,160.008,157.7737,159.7912,8623.0
2020-03-13 14:45:00,169.38,169.93,169.28,169.28,7398.0,159.6875,160.206,159.5932,159.5932,7398.0
2020-03-13 14:50:00,169.27,169.9,168.53,169.48,8099.0,159.5838,160.1777,158.8861,159.7818,8099.0
2020-03-13 14:55:00,169.39,170.41,169.28,170.04,13249.0,159.6969,160.6586,159.5932,160.3097,13249.0
2020-03-13 15:00:00,169.95,171.55,169.95,170.19,11255.0,160.2249,161.7333,160.2249,160.4512,11255.0
2020-03-13 15:05:00,170.31,170.44,169.77,169.91,16924.0,160.5643,160.6868,160.0552,160.1872,16924.0
2020-03-13 15:10:00,169.84,170.27,169.05,169.7,13372.0,160.1212,160.5266,159.3764,159.9892,13372.0
2020-03-13 15:15:00,170.37,170.87,170.1,170.72,11242.0,160.6209,161.0922,160.3663,160.9508,11242.0
2020-03-13 15:20:00,170.67,171.47,170.14,170.83,8775.0,160.9037,161.6579,160.404,161.0545,8775.0
2020-03-13 15:25:00,171.0,171.4,170.5,171.31,7991.0,161.2148,161.5919,160.7434,161.5071,7991.0
2020-03-13 15:30:00,171.46,171.87,168.44,168.85,14932.0,161.6485,162.035,158.8013,159.1878,14932.0
2020-03-13 15:35:00,168.89,170.37,167.94,170.1,18601.0,159.2255,160.6209,158.3299,160.3663,18601.0
2020-03-13 15:40:00,170.89,173.96,170.43,173.34,24382.0,161.1111,164.0054,160.6774,163.4209,24382.0
2020-03-13 15:45:00,173.27,176.29,173.27,175.91,44913.0,163.3549,166.2021,163.3549,165.8438,44913.0
2020-03-13 15:50:00,176.12,180.86,176.12,180.86,55345.0,166.0418,170.5106,166.0418,170.5106,55345.0
2020-03-13 15:55:00,180.65,180.86,175.07,180.19,115426.0,170.3126,170.5106,165.0519,169.8789,115426.0
2020-03-16 09:45:00,163.3,163.3,157.41,158.7,58922.0,154.391,154.391,148.8223,150.042,58922.0
2020-03-16 09:50:00,158.04,162.71,158.04,161.25,25147.0,149.418,153.8332,149.418,152.4528,25147.0
2020-03-16 09:55:00,162.72,164.69,160.47,162.9,20009.0,153.8426,155.7052,151.7154,154.0128,20009.0
2020-03-16 10:00:00,163.35,164.35,162.05,163.27,18734.0,154.4383,155.3837,153.2092,154.3626,18734.0
2020-03-16 10:05:00,163.29,165.4,162.44,165.05,16395.0,154.3815,156.3764,153.5779,156.0455,16395.0
2020-03-16 10:10:00,165.16,165.54,164.01,164.03,33781.0,156.1495,156.5088,155.0623,155.0812,33781.0
2020-03-16 10:15:00,164.11,164.17,162.88,163.35,18411.0,155.1568,155.2135,153.9939,154.4383,18411.0
2020-03-16 10:20:00,163.35,164.42,162.68,162.8,11643.0,154.4383,155.4499,153.8048,153.9183,11643.0
2020-03-16 10:25:00,162.81,164.49,162.81,163.72,16884.0,153.9277,155.5161,153.9277,154.7881,16884.0
2020-03-16 10:30:00,163.7,166.57,163.7,166.45,20965.0,154.7692,157.4826,154.7692,157.3692,20965.0
2020-03-16 10:35:00,166.38,167.97,165.9,167.97,13447.0,157.303,158.8062,156.8492,158.8062,13447.0
2020-03-16 10:40:00,167.96,168.16,167.16,167.6,17075.0,158.7968,158.9859,158.0404,158.4564,17075.0
2020-03-16 10:45:00,167.47,167.57,166.52,166.54,16189.0,158.3335,158.428,157.4353,157.4542,16189.0
2020-03-16 10:50:00,166.54,167.28,165.28,166.95,21413.0,157.4542,158.1539,156.263,157.8419,21413.0
2020-03-16 10:55:00,167.0,168.34,166.41,168.3,18685.0,157.8891,159.156,157.3313,159.1182,18685.0
2020-03-16 11:00:00,167.82,168.33,167.13,167.47,20164.0,158.6644,159.1466,158.0121,158.3335,20164.0
2020-03-16 11:05:00,167.47,168.84,167.18,168.26,18091.0,158.3335,159.6288,158.0593,159.0804,18091.0
2020-03-16 11:10:00,168.64,169.99,168.64,169.68,13137.0,159.4397,160.716,159.4397,160.4229,13137.0
2020-03-16 11:15:00,169.45,170.7,168.98,169.35,16705.0,160.2055,161.3873,159.7611,160.1109,16705.0
2020-03-16 11:20:00,169.76,170.66,168.52,170.43,23727.0,160.4986,161.3495,159.3262,161.132,23727.0
2020-03-16 11:25:00,170.64,170.66,168.93,169.51,28564.0,161.3306,161.3495,159.7139,160.2622,28564.0
2020-03-16 11:30:00,169.58,170.91,169.51,170.17,19349.0,160.3284,161.5858,160.2622,160.8862,19349.0
2020-03-16 11:35:00,170.08,171.19,169.89,170.92,31733.0,160.8011,161.8506,160.6215,161.5953,31733.0
2020-03-16 11:40:00,170.88,170.96,168.49,168.65,29005.0,161.5575,161.6331,159.2979,159.4491,29005.0
2020-03-16 11:45:00,168.53,168.72,167.6,167.84,35564.0,159.3357,159.5153,158.4564,158.6833,35564.0
2020-03-16 11:50:00,167.91,169.04,167.84,168.15,7341.0,158.7495,159.8179,158.6833,158.9764,7341.0
2020-03-16 11:55:00,168.15,169.85,168.0,169.82,12515.0,158.9764,160.5837,158.8346,160.5553,12515.0
2020-03-16 12:00:00,169.49,170.46,168.59,170.46,19121.0,160.2433,161.1604,159.3924,161.1604,19121.0
2020-03-16 12:05:00,170.29,171.37,169.9,170.2,13167.0,160.9997,162.0207,160.6309,160.9146,13167.0
2020-03-16 12:10:00,170.09,170.99,168.46,168.46,18792.0,160.8106,161.6615,159.2695,159.2695,18792.0
2020-03-16 12:15:00,168.46,168.73,167.64,167.64,11543.0,159.2695,159.5248,158.4942,158.4942,11543.0
2020-03-16 12:20:00,167.83,167.96,167.41,167.7,13787.0,158.6739,158.7968,158.2768,158.551,13787.0
2020-03-16 12:25:00,167.91,170.15,167.72,169.18,17269.0,158.7495,160.8673,158.5699,159.9502,17269.0
2020-03-16 12:30:00,169.01,169.22,167.96,168.97,9340.0,159.7895,159.988,158.7968,159.7517,9340.0
2020-03-16 12:35:00,169.15,169.66,167.48,167.74,6177.0,159.9219,160.404,158.343,158.5888,6177.0
2020-03-16 12:40:00,167.82,168.5,167.39,167.53,6724.0,158.6644,159.3073,158.2579,158.3902,6724.0
2020-03-16 12:45:00,167.45,167.68,166.34,166.46,10349.0,158.3146,158.532,157.2652,157.3786,10349.0
2020-03-16 12:50:00,166.44,166.92,166.14,166.71,18707.0,157.3597,157.8135,157.0761,157.615,18707.0
2020-03-16 12:55:00,166.68,167.17,166.42,167.17,12232.0,157.5866,158.0499,157.3408,158.0499,12232.0
2020-03-16 13:00:00,167.13,167.99,166.94,167.94,15257.0,158.0121,158.8251,157.8324,158.7779,15257.0
2020-03-16 13:05:00,168.32,168.32,167.56,168.17,5507.0,159.1371,159.1371,158.4186,158.9953,5507.0
2020-03-16 13:10:00,168.04,171.07,167.89,170.18,16530.0,158.8724,161.7371,158.7306,160.8957,16530.0
2020-03-16 13:15:00,170.18,170.18,168.48,168.93,15789.0,160.8957,160.8957,159.2884,159.7139,15789.0
2020-03-16 13:20:00,168.6,168.96,168.19,168.66,7210.0,159.4019,159.7422,159.0142,159.4586,7210.0
2020-03-16 13:25:00,168.66,168.68,167.95,167.96,7717.0,159.4586,159.4775,158.7873,158.7968,7717.0
2020-03-16 13:30:00,167.94,168.26,166.45,168.24,31685.0,158.7779,159.0804,157.3692,159.0615,31685.0
2020-03-16 13:35:00,167.63,169.27,166.77,169.27,33967.0,158.4848,160.0353,157.6717,160.0353,33967.0
2020-03-16 13:40:00,169.21,169.21,167.84,168.33,11307.0,159.9786,159.9786,158.6833,159.1466,11307.0
2020-03-16 13:45:00,168.26,169.34,168.1,169.11,19944.0,159.0804,160.1015,158.9291,159.884,19944.0
2020-03-16 13:50:00,169.16,169.61,168.35,168.54,11067.0,159.9313,160.3568,159.1655,159.3451,11067.0
2020-03-16 13:55:00,168.54,169.4,168.54,169.06,12464.0,159.3451,160.1582,159.3451,159.8368,12464.0
2020-03-16 14:00:00,168.79,168.86,166.6,167.2,21836.0,159.5815,159.6477,157.511,158.0782,21836.0
2020-03-16 14:05:00,167.2,167.99,167.12,167.12,17358.0,158.0782,158.8251,158.0026,158.0026,17358.0
2020-03-16 14:10:00,167.2,168.07,167.06,167.99,9659.0,158.0782,158.9008,157.9459,158.8251,9659.0
2020-03-16 14:15:00,167.87,168.14,166.72,167.14,10036.0,158.7117,158.967,157.6244,158.0215,10036.0
2020-03-16 14:20:00,166.9,167.63,166.58,166.75,10441.0,157.7946,158.4848,157.4921,157.6528,10441.0
2020-03-16 14:25:00,166.92,167.92,166.6,167.92,9766.0,157.8135,158.759,157.511,158.759,9766.0
2020-03-16 14:30:00,168.06,170.48,167.6,170.48,14088.0,158.8913,161.1793,158.4564,161.1793,14088.0
2020-03-16 14:35:00,170.75,171.14,169.93,170.64,24030.0,161.4346,161.8033,160.6593,161.3306,24030.0
2020-03-16 14:40:00,170.54,170.54,169.44,169.95,13732.0,161.236,161.236,160.196,160.6782,13732.0
2020-03-16 14:45:00,170.23,170.8,169.53,169.97,14039.0,160.9429,161.4818,160.2811,160.6971,14039.0
2020-03-16 14:50:00,169.96,171.17,169.78,170.86,15253.0,160.6877,161.8316,160.5175,161.5386,15253.0
2020-03-16 14:55:00,171.12,172.75,170.89,172.38,16327.0,161.7844,163.3254,161.5669,162.9756,16327.0
2020-03-16 15:00:00,172.52,173.29,171.72,171.81,14373.0,163.108,163.836,162.3516,162.4367,14373.0
2020-03-16 15:05:00,171.77,172.53,171.34,171.83,11504.0,162.3989,163.1175,161.9924,162.4556,11504.0
2020-03-16 15:10:00,171.65,172.16,170.79,170.92,14252.0,162.2855,162.7676,161.4724,161.5953,14252.0
2020-03-16 15:15:00,170.79,172.04,170.79,171.75,17921.0,161.4724,162.6542,161.4724,162.38,17921.0
2020-03-16 15:20:00,171.73,171.95,169.89,170.71,16879.0,162.3611,162.5691,160.6215,161.3967,16879.0
2020-03-16 15:25:00,170.71,170.94,169.43,169.77,15431.0,161.3967,161.6142,160.1866,160.508,15431.0
2020-03-16 15:30:00,169.65,169.93,167.47,167.6,17914.0,160.3946,160.6593,158.3335,158.4564,17914.0
2020-03-16 15:35:00,167.67,167.76,166.37,167.38,29536.0,158.5226,158.6077,157.2935,158.2484,29536.0
2020-03-16 15:40:00,167.33,169.09,166.7,169.09,23338.0,158.2011,159.8651,157.6055,159.8651,23338.0
2020-03-16 15:45:00,169.33,169.73,168.51,168.76,31166.0,160.092,160.4702,159.3168,159.5531,31166.0
2020-03-16 15:50:00,168.52,168.82,167.15,167.22,103753.0,159.3262,159.6099,158.031,158.0971,103753.0
2020-03-16 15:55:00,167.21,167.25,165.88,166.08,135296.0,158.0877,158.1255,156.8302,157.0193,135296.0
2020-03-17 09:30:00,167.59,168.0,165.15,165.78,111321.0,158.447,158.8346,156.1401,156.7357,111321.0
2020-03-17 09:35:00,165.93,167.06,165.0,165.53,38183.0,156.8775,157.9459,155.9983,156.4993,38183.0
2020-03-17 09:40:00,165.01,166.49,165.01,165.88,15552.0,156.0077,157.407,156.0077,156.8302,15552.0
2020-03-17 09:45:00,166.2,168.13,166.14,167.64,38968.0,157.1328,158.9575,157.0761,158.4942,38968.0
2020-03-17 09:50:00,167.72,167.72,166.4,166.4,16889.0,158.5699,158.5699,157.3219,157.3219,16889.0
2020-03-17 09:55:00,166.04,167.04,166.01,166.36,17957.0,156.9815,157.927,156.9532,157.2841,17957.0
2020-03-17 10:00:00,166.4,167.4,165.7,167.34,16149.0,157.3219,158.2673,156.6601,158.2106,16149.0
2020-03-17 10:05:00,168.39,169.46,168.15,169.07,8538.0,159.2033,160.2149,158.9764,159.8462,8538.0
2020-03-17 10:10:00,169.08,169.88,169.07,169.33,14030.0,159.8557,160.612,159.8462,160.092,14030.0
2020-03-17 10:15:00,169.5,170.95,168.95,170.65,16100.0,160.2528,161.6236,159.7328,161.34,16100.0
2020-03-17 10:20:00,170.3,172.9,170.18,171.67,12954.0,161.0091,163.4673,160.8957,162.3044,12954.0
2020-03-17 10:25:00,171.67,174.88,171.67,174.52,35129.0,162.3044,165.3392,162.3044,164.9989,35129.0
2020-03-17 10:30:00,174.42,174.67,171.75,171.96,86035.0,164.9043,165.1407,162.38,162.5785,86035.0
2020-03-17 10:35:00,172.25,172.79,171.15,171.59,12292.0,162.8527,163.3633,161.8127,162.2287,12292.0
2020-03-17 10:40:00,171.53,172.02,170.9,171.04,22032.0,162.172,162.6353,161.5764,161.7087,22032.0
2020-03-17 10:45:00,171.14,171.22,169.21,169.46,33069.0,161.8033,161.8789,159.9786,160.2149,33069.0
2020-03-17 10:50:00,169.47,169.47,167.75,168.14,14736.0,160.2244,160.2244,158.5982,158.967,14736.0
2020-03-17 10:55:00,168.34,169.1,167.95,168.14,17917.0,159.156,159.8746,158.7873,158.967,17917.0
2020-03-17 11:00:00,168.18,168.7,167.78,167.78,20275.0,159.0048,159.4964,158.6266,158.6266,20275.0
2020-03-17 11:05:00,167.78,168.52,167.23,168.34,21359.0,158.6266,159.3262,158.1066,159.156,21359.0
2020-03-17 11:10:00,168.49,169.6,168.11,169.16,13768.0,159.2979,160.3473,158.9386,159.9313,13768.0
2020-03-17 11:15:00,169.53,169.85,168.77,169.83,15222.0,160.2811,160.5837,159.5626,160.5648,15222.0
2020-03-17 11:20:00,169.78,170.29,167.7,168.02,13761.0,160.5175,160.9997,158.551,158.8535,13761.0
2020-03-17 11:25:00,167.82,168.0,167.22,167.48,25740.0,158.6644,158.8346,158.0971,158.343,25740.0
2020-03-17 11:30:00,167.51,168.32,165.98,166.28,32002.0,158.3713,159.1371,156.9248,157.2084,32002.0
2020-03-17 11:35:00,166.29,166.29,163.77,163.93,18451.0,157.2179,157.2179,154.8354,154.9866,18451.0
2020-03-17 11:40:00,163.94,166.23,163.64,166.23,30451.0,154.9961,157.1612,154.7125,157.1612,30451.0
2020-03-17 11:45:00,166.5,166.9,165.8,166.88,9490.0,157.4164,157.7946,156.7546,157.7757,9490.0
2020-03-17 11:50:00,166.6,167.94,166.6,167.94,20849.0,157.511,158.7779,157.511,158.7779,20849.0
2020-03-17 11:55:00,168.14,168.38,166.54,167.08,19303.0,158.967,159.1939,157.4542,157.9648,19303.0
2020-03-17 12:00:00,167.24,167.37,166.42,166.56,20987.0,158.1161,158.239,157.3408,157.4732,20987.0
2020-03-17 12:05:00,166.53,169.13,166.53,169.13,18161.0,157.4448,159.9029,157.4448,159.9029,18161.0
2020-03-17 12:10:00,168.93,170.27,168.18,169.84,10547.0,159.7139,160.9807,159.0048,160.5742,10547.0
2020-03-17 12:15:00,169.76,170.06,168.59,169.09,22861.0,160.4986,160.7822,159.3924,159.8651,22861.0
2020-03-17 12:20:00,169.09,169.09,166.72,167.14,20285.0,159.8651,159.8651,157.6244,158.0215,20285.0
2020-03-17 12:25:00,166.99,167.79,166.9,167.49,12918.0,157.8797,158.636,157.7946,158.3524,12918.0
2020-03-17 12:30:00,167.55,167.86,166.7,167.71,14477.0,158.4091,158.7022,157.6055,158.5604,14477.0
2020-03-17 12:35:00,167.5,167.5,165.95,166.25,4168.0,158.3619,158.3619,156.8964,157.1801,4168.0
2020-03-17 12:40:00,166.14,166.39,165.94,166.38,9774.0,157.0761,157.3124,156.887,157.303,9774.0
2020-03-17 12:45:00,166.23,166.64,166.09,166.5,9010.0,157.1612,157.5488,157.0288,157.4164,9010.0
2020-03-17 12:50:00,166.4,166.67,165.9,166.48,14631.0,157.3219,157.5771,156.8492,157.3975,14631.0
2020-03-17 12:55:00,166.52,166.99,166.09,166.84,6971.0,157.4353,157.8797,157.0288,157.7379,6971.0
2020-03-17 13:00:00,166.97,167.82,166.74,167.16,8562.0,157.8608,158.6644,157.6433,158.0404,8562.0
2020-03-17 13:05:00,167.1,167.49,166.43,166.6,11003.0,157.9837,158.3524,157.3502,157.511,11003.0
2020-03-17 13:10:00,166.5,166.59,165.54,165.54,6350.0,157.4164,157.5015,156.5088,156.5088,6350.0
2020-03-17 13:15:00,165.32,165.99,165.0,165.41,19558.0,156.3008,156.9342,155.9983,156.3859,19558.0
2020-03-17 13:20:00,165.52,166.0,165.22,165.5,9347.0,156.4899,156.9437,156.2063,156.471,9347.0
2020-03-17 13:25:00,165.5,166.17,165.3,166.01,7954.0,156.471,157.1044,156.2819,156.9532,7954.0
2020-03-17 13:30:00,166.24,168.54,165.93,168.53,9006.0,157.1706,159.3451,156.8775,159.3357,9006.0
2020-03-17 13:35:00,168.03,168.27,167.42,167.54,18069.0,158.863,159.0899,158.2862,158.3997,18069.0
2020-03-17 13:40:00,167.42,168.48,166.92,168.26,16628.0,158.2862,159.2884,157.8135,159.0804,16628.0
2020-03-17 13:45:00,168.26,168.68,168.04,168.56,5590.0,159.0804,159.4775,158.8724,159.364,5590.0
2020-03-17 13:50:00,168.48,168.94,168.48,168.93,11928.0,159.2884,159.7233,159.2884,159.7139,11928.0
2020-03-17 13:55:00,168.69,169.47,168.55,168.98,6541.0,159.4869,160.2244,159.3546,159.7611,6541.0
2020-03-17 14:00:00,168.92,169.33,168.45,168.69,12532.0,159.7044,160.092,159.26,159.4869,12532.0
2020-03-17 14:05:00,168.69,169.84,168.68,169.46,24005.0,159.4869,160.5742,159.4775,160.2149,24005.0
2020-03-17 14:10:00,169.54,171.1,169.46,171.1,8879.0,160.2906,161.7655,160.2149,161.7655,8879.0
2020-03-17 14:15:00,171.03,172.87,170.78,172.84,6377.0,161.6993,163.4389,161.4629,163.4105,6377.0
2020-03-17 14:20:00,172.71,172.86,172.16,172.16,14359.0,163.2876,163.4294,162.7676,162.7676,14359.0
2020-03-17 14:25:00,171.94,173.69,171.86,173.69,8436.0,162.5596,164.2142,162.484,164.2142,8436.0
2020-03-17 14:30:00,173.77,175.0,173.66,174.98,14679.0,164.2898,165.4527,164.1858,165.4338,14679.0
2020-03-17 14:35:00,174.89,176.7,174.78,175.93,21798.0,165.3487,167.06,165.2447,166.332,21798.0
2020-03-17 14:40:00,176.14,176.25,174.75,174.75,18970.0,166.5305,166.6345,165.2163,165.2163,18970.0
2020-03-17 14:45:00,174.16,174.42,172.89,173.11,6926.0,164.6585,164.9043,163.4578,163.6658,6926.0
2020-03-17 14:50:00,172.91,173.5,171.74,172.05,8728.0,163.4767,164.0345,162.3705,162.6636,8728.0
2020-03-17 14:55:00,172.36,172.67,172.06,172.44,13784.0,162.9567,163.2498,162.6731,163.0324,13784.0
2020-03-17 15:00:00,172.28,172.54,169.85,170.63,11694.0,162.8811,163.1269,160.5837,161.3211,11694.0
2020-03-17 15:05:00,170.82,172.48,170.66,172.48,8989.0,161.5007,163.0702,161.3495,163.0702,8989.0
2020-03-17 15:10:00,172.28,172.69,172.01,172.69,11070.0,162.8811,163.2687,162.6258,163.2687,11070.0
2020-03-17 15:15:00,172.52,173.06,172.19,172.23,15116.0,163.108,163.6185,162.796,162.8338,15116.0
2020-03-17 15:20:00,172.21,172.22,171.11,171.58,19282.0,162.8149,162.8244,161.7749,162.2193,19282.0
2020-03-17 15:25:00,171.77,172.02,169.9,170.13,15854.0,162.3989,162.6353,160.6309,160.8484,15854.0
2020-03-17 15:30:00,170.16,171.06,169.88,170.94,19834.0,160.8767,161.7276,160.612,161.6142,19834.0
2020-03-17 15:35:00,170.85,171.52,170.59,170.75,20812.0,161.5291,162.1626,161.2833,161.4346,20812.0
2020-03-17 15:40:00,170.81,173.14,170.75,172.62,31784.0,161.4913,163.6942,161.4346,163.2025,31784.0
2020-03-17 15:45:00,172.53,172.53,170.84,171.2,30326.0,163.1175,163.1175,161.5197,161.86,30326.0
2020-03-17 15:50:00,171.19,172.36,168.91,170.77,51785.0,161.8506,162.9567,159.6949,161.4535,51785.0
2020-03-17 15:55:00,170.68,170.95,168.05,169.49,168953.0,161.3684,161.6236,158.8819,160.2433,168953.0
2020-03-18 09:30:00,164.98,164.98,160.64,160.84,2100.0,155.9793,155.9793,151.8761,152.0652,2100.0
2020-03-18 09:35:00,160.2,161.28,158.97,160.17,80752.0,151.4601,152.4812,150.2972,151.4318,80752.0
2020-03-18 09:40:00,160.02,162.61,159.61,160.69,15947.0,151.2899,153.7386,150.9023,151.9234,15947.0
2020-03-18 09:45:00,160.98,161.89,159.79,160.49,38503.0,152.1976,153.0579,151.0725,151.7343,38503.0
2020-03-18 09:50:00,160.29,164.45,160.23,164.34,37148.0,151.5452,155.4783,151.4885,155.3743,37148.0
2020-03-18 09:55:00,164.43,166.17,163.68,165.75,48616.0,155.4594,157.1044,154.7503,156.7073,48616.0
2020-03-18 10:00:00,165.75,168.11,164.78,168.09,26918.0,156.7073,158.9386,155.7903,158.9197,26918.0
2020-03-18 10:05:00,167.88,168.62,166.5,168.16,28654.0,158.7211,159.4208,157.4164,158.9859,28654.0
2020-03-18 10:10:00,168.24,168.38,167.14,167.66,14590.0,159.0615,159.1939,158.0215,158.5131,14590.0
2020-03-18 10:15:00,167.2,168.54,166.71,166.95,9624.0,158.0782,159.3451,157.615,157.8419,9624.0
2020-03-18 10:20:00,167.41,167.89,167.15,167.58,21007.0,158.2768,158.7306,158.031,158.4375,21007.0
2020-03-18 10:25:00,168.07,169.83,168.01,169.31,9861.0,158.9008,160.5648,158.844,160.0731,9861.0
2020-03-18 10:30:00,169.97,170.9,169.56,169.65,25549.0,160.6971,161.5764,160.3095,160.3946,25549.0
2020-03-18 10:35:00,169.84,170.25,169.21,169.21,31910.0,160.5742,160.9618,159.9786,159.9786,31910.0
2020-03-18 10:40:00,169.59,169.76,168.19,168.93,16226.0,160.3378,160.4986,159.0142,159.7139,16226.0
2020-03-18 10:45:00,168.89,168.89,165.55,166.09,19373.0,159.676,159.676,156.5183,157.0288,19373.0
2020-03-18 10:50:00,165.93,166.03,164.99,165.03,9391.0,156.8775,156.9721,155.9888,156.0266,9391.0
2020-03-18 10:55:00,164.84,164.85,163.26,163.43,10158.0,155.847,155.8564,154.3532,154.5139,10158.0
2020-03-18 11:00:00,163.27,163.54,162.53,162.62,28443.0,154.3626,154.6179,153.663,153.7481,28443.0
2020-03-18 11:05:00,162.71,162.98,162.31,162.52,16055.0,153.8332,154.0885,153.455,153.6536,16055.0
2020-03-18 11:10:00,162.42,162.42,161.64,161.64,55045.0,153.559,153.559,152.8216,152.8216,55045.0
2020-03-18 11:15:00,161.13,161.87,160.72,160.72,10421.0,152.3394,153.039,151.9518,151.9518,10421.0
2020-03-18 11:20:00,161.33,162.44,161.04,162.41,24985.0,152.5285,153.5779,152.2543,153.5496,24985.0
2020-03-18 11:25:00,162.41,162.7,160.79,160.8,28731.0,153.5496,153.8237,152.0179,152.0274,28731.0
2020-03-18 11:30:00,160.78,161.44,159.68,159.78,19030.0,152.0085,152.6325,150.9685,151.063,19030.0
2020-03-18 11:35:00,159.92,160.88,159.57,160.07,32758.0,151.1954,152.103,150.8645,151.3372,32758.0
2020-03-18 11:40:00,160.03,160.61,159.25,159.27,16456.0,151.2994,151.8478,150.562,150.5809,16456.0
2020-03-18 11:45:00,159.32,160.61,158.62,160.13,10968.0,150.6281,151.8478,149.9663,151.3939,10968.0
2020-03-18 11:50:00,160.14,160.66,159.23,160.23,7316.0,151.4034,151.895,150.543,151.4885,7316.0
2020-03-18 11:55:00,160.51,162.26,160.37,161.98,8075.0,151.7532,153.4077,151.6209,153.143,8075.0
2020-03-18 12:00:00,162.02,162.02,160.14,160.26,3103.0,153.1808,153.1808,151.4034,151.5169,3103.0
2020-03-18 12:05:00,159.45,160.7,159.18,159.75,17908.0,150.751,151.9328,150.4958,151.0347,17908.0
2020-03-18 12:10:00,159.98,160.6,158.64,158.64,7116.0,151.2521,151.8383,149.9852,149.9852,7116.0
2020-03-18 12:15:00,158.5,158.72,157.71,158.37,13109.0,149.8529,150.0609,149.106,149.73,13109.0
2020-03-18 12:20:00,158.51,158.93,158.31,158.53,8102.0,149.8623,150.2594,149.6732,149.8812,8102.0
2020-03-18 12:25:00,158.52,159.0,158.11,158.7,8326.0,149.8718,150.3256,149.4841,150.042,8326.0
2020-03-18 12:30:00,158.7,158.83,156.8,156.81,22953.0,150.042,150.1649,148.2456,148.2551,22953.0
2020-03-18 12:35:00,156.67,156.96,155.66,156.8,18357.0,148.1227,148.3969,147.1678,148.2456,18357.0
2020-03-18 12:40:00,157.2,157.51,156.4,156.99,12763.0,148.6238,148.9169,147.8674,148.4253,12763.0
2020-03-18 12:45:00,157.05,157.22,155.51,156.05,8632.0,148.482,148.6427,147.026,147.5365,8632.0
2020-03-18 12:50:00,155.85,156.04,154.2,154.63,15977.0,147.3474,147.5271,145.7875,146.194,15977.0
2020-03-18 12:55:00,154.47,155.13,154.47,154.73,5935.0,146.0427,146.6667,146.0427,146.2885,5935.0
2020-03-18 13:00:00,154.73,154.73,154.73,154.73,0.0,146.2885,146.2885,146.2885,146.2885,0.0
2020-03-18 13:05:00,154.73,154.73,154.73,154.73,0.0,146.2885,146.2885,146.2885,146.2885,0.0
2020-03-18 13:10:00,153.1,155.07,153.1,154.17,20399.0,144.7475,146.61,144.7475,145.7591,20399.0
2020-03-18 13:15:00,154.38,154.55,153.12,153.43,10902.0,145.9576,146.1184,144.7664,145.0595,10902.0
2020-03-18 13:20:00,153.33,154.2,153.13,153.52,9565.0,144.9649,145.7875,144.7758,145.1446,9565.0
2020-03-18 13:25:00,154.32,154.85,152.69,152.87,14242.0,145.9009,146.402,144.3598,144.53,14242.0
2020-03-18 13:30:00,152.71,152.71,150.51,151.35,12323.0,144.3788,144.3788,142.2988,143.0929,12323.0
2020-03-18 13:35:00,151.37,152.6,151.11,152.03,16364.0,143.1119,144.2748,142.866,143.7358,16364.0
2020-03-18 13:40:00,151.87,153.26,151.22,151.26,28805.0,143.5846,144.8987,142.97,143.0079,28805.0
2020-03-18 13:45:00,151.53,151.53,150.28,150.73,9744.0,143.2631,143.2631,142.0813,142.5068,9744.0
2020-03-18 13:50:00,150.79,150.99,148.27,148.37,22129.0,142.5635,142.7526,140.181,140.2755,22129.0
2020-03-18 13:55:00,148.59,148.72,146.02,146.02,19808.0,140.4835,140.6064,138.0537,138.0537,19808.0
2020-03-18 14:00:00,146.17,146.17,145.0,145.35,12613.0,138.1955,138.1955,137.0894,137.4203,12613.0
2020-03-18 14:05:00,145.35,146.01,145.0,145.19,13028.0,137.4203,138.0443,137.0894,137.269,13028.0
2020-03-18 14:10:00,145.12,145.12,144.0,144.15,10030.0,137.2028,137.2028,136.1439,136.2858,10030.0
2020-03-18 14:15:00,144.35,145.0,143.97,144.18,21941.0,136.4748,137.0894,136.1156,136.3141,21941.0
2020-03-18 14:20:00,144.17,145.41,143.67,145.27,33419.0,136.3047,137.477,135.8319,137.3446,33419.0
2020-03-18 14:25:00,144.56,145.05,143.61,144.5,21158.0,136.6734,137.1367,135.7752,136.6167,21158.0
2020-03-18 14:30:00,144.23,146.66,144.23,146.28,23913.0,136.3614,138.6588,136.3614,138.2995,23913.0
2020-03-18 14:35:00,145.86,146.62,145.74,145.83,25593.0,137.9025,138.621,137.789,137.8741,25593.0
2020-03-18 14:40:00,146.04,146.31,145.65,146.0,18490.0,138.0726,138.3279,137.7039,138.0348,18490.0
2020-03-18 14:45:00,146.13,147.89,145.75,147.42,22850.0,138.1577,139.8217,137.7985,139.3774,22850.0
2020-03-18 14:50:00,147.49,149.45,147.26,148.99,19468.0,139.4435,141.2966,139.2261,140.8617,19468.0
2020-03-18 14:55:00,149.06,151.7,149.06,150.29,24188.0,140.9279,143.4239,140.9279,142.0908,24188.0
2020-03-18 15:00:00,150.81,151.53,149.29,149.95,15770.0,142.5824,143.2631,141.1453,141.7693,15770.0
2020-03-18 15:05:00,149.9,152.97,149.9,152.97,10716.0,141.7221,144.6246,141.7221,144.6246,10716.0
2020-03-18 15:10:00,152.47,152.99,151.74,151.79,17275.0,144.1518,144.6435,143.4617,143.5089,17275.0
2020-03-18 15:15:00,151.6,151.71,150.54,151.0,27322.0,143.3293,143.4333,142.3271,142.762,27322.0
2020-03-18 15:20:00,150.96,150.96,149.97,150.16,19801.0,142.7242,142.7242,141.7882,141.9679,19801.0
2020-03-18 15:25:00,150.26,151.74,150.03,150.36,21355.0,142.0624,143.4617,141.845,142.157,21355.0
2020-03-18 15:30:00,150.04,151.18,150.0,150.71,21029.0,141.8544,142.9322,141.8166,142.4879,21029.0
2020-03-18 15:35:00,150.65,150.65,149.15,149.52,21604.0,142.4311,142.4311,141.013,141.3628,21604.0
2020-03-18 15:40:00,149.56,151.39,149.52,150.63,32528.0,141.4006,143.1308,141.3628,142.4122,32528.0
2020-03-18 15:45:00,150.39,151.5,149.77,151.15,36807.0,142.1853,143.2348,141.5991,142.9039,36807.0
2020-03-18 15:50:00,151.36,157.25,150.93,156.63,56628.0,143.1024,148.6711,142.6959,148.0849,56628.0
2020-03-18 15:55:00,156.16,157.66,154.67,156.75,107985.0,147.6405,149.0587,146.2318,148.1983,107985.0
2020-03-19 09:30:00,154.78,156.0,154.05,154.41,35693.0,146.3358,147.4893,145.6456,145.986,35693.0
2020-03-19 09:35:00,154.71,156.23,153.57,153.65,20631.0,146.2696,147.7067,145.1918,145.2675,20631.0
2020-03-19 09:40:00,153.69,153.8,151.48,153.67,11062.0,145.3053,145.4093,143.2159,145.2864,11062.0
2020-03-19 09:45:00,153.67,154.49,152.76,154.49,8679.0,145.2864,146.0616,144.426,146.0616,8679.0
2020-03-19 09:50:00,154.15,154.62,153.89,154.2,11926.0,145.7402,146.1845,145.4944,145.7875,11926.0
2020-03-19 09:55:00,154.06,156.23,153.93,155.06,17589.0,145.6551,147.7067,145.5322,146.6005,17589.0
2020-03-19 10:00:00,155.5,157.76,155.02,155.97,12214.0,147.0165,149.1532,146.5627,147.4609,12214.0
2020-03-19 10:05:00,155.59,158.07,155.59,157.56,9993.0,147.1016,149.4463,147.1016,148.9642,9993.0
2020-03-19 10:10:00,157.8,159.48,157.24,159.29,9483.0,149.1911,150.7794,148.6616,150.5998,9483.0
2020-03-19 10:15:00,159.06,160.0,156.77,156.78,15453.0,150.3823,151.271,148.2173,148.2267,15453.0
2020-03-19 10:20:00,156.79,159.0,156.79,158.8,12727.0,148.2362,150.3256,148.2362,150.1365,12727.0
2020-03-19 10:25:00,158.82,160.65,158.24,160.45,19433.0,150.1554,151.8856,149.6071,151.6965,19433.0
2020-03-19 10:30:00,160.63,161.08,160.02,160.81,13365.0,151.8667,152.2921,151.2899,152.0368,13365.0
2020-03-19 10:35:00,160.81,160.81,159.34,159.94,8073.0,152.0368,152.0368,150.647,151.2143,8073.0
2020-03-19 10:40:00,159.93,159.93,157.62,158.79,10579.0,151.2049,151.2049,149.0209,150.1271,10579.0
2020-03-19 10:45:00,158.81,159.13,157.01,157.15,16475.0,150.146,150.4485,148.4442,148.5765,16475.0
2020-03-19 10:50:00,156.89,157.43,155.46,155.99,12542.0,148.3307,148.8412,146.9787,147.4798,12542.0
2020-03-19 10:55:00,156.01,156.08,155.06,155.06,11084.0,147.4987,147.5649,146.6005,146.6005,11084.0
2020-03-19 11:00:00,155.31,155.49,153.69,154.31,13075.0,146.8369,147.0071,145.3053,145.8915,13075.0
2020-03-19 11:05:00,153.61,155.09,153.6,154.44,11688.0,145.2297,146.6289,145.2202,146.0144,11688.0
2020-03-19 11:10:00,154.44,155.83,153.85,155.31,6650.0,146.0144,147.3285,145.4566,146.8369,6650.0
2020-03-19 11:15:00,155.51,155.95,155.06,155.95,12913.0,147.026,147.442,146.6005,147.442,12913.0
2020-03-19 11:20:00,155.8,156.96,155.8,156.72,4201.0,147.3002,148.3969,147.3002,148.17,4201.0
2020-03-19 11:25:00,157.0,157.58,156.63,157.58,12910.0,148.4347,148.9831,148.0849,148.9831,12910.0
2020-03-19 11:30:00,157.59,157.67,156.2,157.66,11333.0,148.9925,149.0682,147.6784,149.0587,11333.0
2020-03-19 11:35:00,157.65,157.95,155.37,155.37,33679.0,149.0492,149.3329,146.8936,146.8936,33679.0
2020-03-19 11:40:00,154.97,157.32,154.76,156.28,16155.0,146.5155,148.7372,146.3169,147.754,16155.0
2020-03-19 11:45:00,156.28,157.95,156.28,157.22,9674.0,147.754,149.3329,147.754,148.6427,9674.0
2020-03-19 11:50:00,157.47,157.48,154.48,154.78,23699.0,148.8791,148.8885,146.0522,146.3358,23699.0
2020-03-19 11:55:00,154.77,155.55,153.39,153.56,15381.0,146.3264,147.0638,145.0217,145.1824,15381.0
2020-03-19 12:00:00,153.42,154.33,153.0,153.0,15237.0,145.05,145.9104,144.6529,144.6529,15237.0
2020-03-19 12:05:00,152.99,155.34,152.95,153.85,8655.0,144.6435,146.8653,144.6057,145.4566,8655.0
2020-03-19 12:10:00,153.28,153.35,152.08,152.27,14768.0,144.9177,144.9838,143.7831,143.9628,14768.0
2020-03-19 12:15:00,152.2,152.87,151.69,152.35,12446.0,143.8966,144.53,143.4144,144.0384,12446.0
2020-03-19 12:20:00,152.65,153.85,152.35,152.87,3612.0,144.322,145.4566,144.0384,144.53,3612.0
2020-03-19 12:25:00,152.41,153.48,152.01,153.21,9751.0,144.0951,145.1067,143.7169,144.8515,9751.0
2020-03-19 12:30:00,153.86,154.6,153.32,154.48,30989.0,145.466,146.1656,144.9555,146.0522,30989.0
2020-03-19 12:35:00,154.34,155.93,154.11,155.68,8459.0,145.9198,147.4231,145.7024,147.1867,8459.0
2020-03-19 12:40:00,155.5,157.55,155.06,157.55,8877.0,147.0165,148.9547,146.6005,148.9547,8877.0
2020-03-19 12:45:00,157.27,157.8,156.81,156.81,16679.0,148.69,149.1911,148.2551,148.2551,16679.0
2020-03-19 12:50:00,156.58,157.25,156.42,157.06,4674.0,148.0376,148.6711,147.8863,148.4914,4674.0
2020-03-19 12:55:00,157.81,157.87,156.99,157.33,4846.0,149.2005,149.2572,148.4253,148.7467,4846.0
2020-03-19 13:00:00,157.22,157.45,156.94,157.45,6330.0,148.6427,148.8602,148.378,148.8602,6330.0
2020-03-19 13:05:00,157.45,157.45,156.77,157.1,4633.0,148.8602,148.8602,148.2173,148.5293,4633.0
2020-03-19 13:10:00,157.15,157.68,156.96,157.65,9270.0,148.5765,149.0776,148.3969,149.0492,9270.0
2020-03-19 13:15:00,157.95,157.96,157.47,157.76,3917.0,149.3329,149.3423,148.8791,149.1532,3917.0
2020-03-19 13:20:00,157.77,157.95,157.08,157.62,35379.0,149.1627,149.3329,148.5103,149.0209,35379.0
2020-03-19 13:25:00,157.58,158.45,156.78,157.19,8837.0,148.9831,149.8056,148.2267,148.6143,8837.0
2020-03-19 13:30:00,157.18,157.49,156.11,156.51,6440.0,148.6049,148.898,147.5933,147.9714,6440.0
2020-03-19 13:35:00,156.81,158.06,156.38,157.47,13101.0,148.2551,149.4369,147.8485,148.8791,13101.0
2020-03-19 13:40:00,157.29,158.33,156.76,158.01,8015.0,148.7089,149.6921,148.2078,149.3896,8015.0
2020-03-19 13:45:00,158.01,158.5,157.71,158.4,17561.0,149.3896,149.8529,149.106,149.7583,17561.0
2020-03-19 13:50:00,158.28,160.3,158.26,159.92,4874.0,149.6449,151.5547,149.626,151.1954,4874.0
2020-03-19 13:55:00,159.89,160.22,159.36,159.36,10122.0,151.167,151.479,150.666,150.666,10122.0
2020-03-19 14:00:00,159.37,159.55,158.35,158.75,12709.0,150.6754,150.8456,149.7111,150.0892,12709.0
2020-03-19 14:05:00,158.82,158.98,158.02,158.65,9125.0,150.1554,150.3067,149.3991,149.9947,9125.0
2020-03-19 14:10:00,158.86,159.86,158.59,159.86,6465.0,150.1932,151.1387,149.938,151.1387,6465.0
2020-03-19 14:15:00,159.9,161.65,159.9,161.18,15190.0,151.1765,152.831,151.1765,152.3867,15190.0
2020-03-19 14:20:00,161.17,162.63,161.1,162.61,12190.0,152.3772,153.7576,152.311,153.7386,12190.0
2020-03-19 14:25:00,162.6,162.6,161.47,161.47,8900.0,153.7292,153.7292,152.6608,152.6608,8900.0
2020-03-19 14:30:00,161.8,162.0,161.32,161.81,9344.0,152.9728,153.1619,152.519,152.9823,9344.0
2020-03-19 14:35:00,161.72,163.18,161.58,163.16,10978.0,152.8972,154.2775,152.7648,154.2586,10978.0
2020-03-19 14:40:00,162.87,164.45,162.59,164.18,7831.0,153.9845,155.4783,153.7197,155.223,7831.0
2020-03-19 14:45:00,163.97,164.41,163.1,163.42,23116.0,155.0245,155.4404,154.2019,154.5045,23116.0
2020-03-19 14:50:00,163.42,163.65,161.73,161.73,13890.0,154.5045,154.7219,152.9067,152.9067,13890.0
2020-03-19 14:55:00,161.57,162.12,160.67,161.08,11851.0,152.7554,153.2754,151.9045,152.2921,11851.0
2020-03-19 15:00:00,160.99,160.99,159.71,160.14,27534.0,152.207,152.207,150.9969,151.4034,27534.0
2020-03-19 15:05:00,160.09,160.23,158.76,158.8,9760.0,151.3561,151.4885,150.0987,150.1365,9760.0
2020-03-19 15:10:00,159.02,160.75,158.34,160.33,10966.0,150.3445,151.9801,149.7016,151.583,10966.0
2020-03-19 15:15:00,160.34,160.74,158.96,159.0,44566.0,151.5925,151.9707,150.2878,150.3256,44566.0
2020-03-19 15:20:00,158.91,159.1,157.91,158.44,16352.0,150.2405,150.4201,149.2951,149.7961,16352.0
2020-03-19 15:25:00,158.41,160.07,158.31,159.97,17357.0,149.7678,151.3372,149.6732,151.2427,17357.0
2020-03-19 15:30:00,159.97,161.27,159.42,161.05,15839.0,151.2427,152.4718,150.7227,152.2638,15839.0
2020-03-19 15:35:00,160.92,161.16,160.01,160.41,32229.0,152.1408,152.3678,151.2805,151.6587,32229.0
2020-03-19 15:40:00,160.42,160.81,159.74,160.8,27402.0,151.6681,152.0368,151.0252,152.0274,27402.0
2020-03-19 15:45:00,160.8,160.84,159.81,160.05,31153.0,152.0274,152.0652,151.0914,151.3183,31153.0
2020-03-19 15:50:00,160.03,160.1,157.96,158.01,66562.0,151.2994,151.3656,149.3423,149.3896,66562.0
2020-03-19 15:55:00,158.01,160.12,157.54,159.59,58639.0,149.3896,151.3845,148.9452,150.8834,58639.0
2020-03-20 09:30:00,159.42,159.43,152.68,153.86,234326.0,150.7227,150.7321,144.3504,145.466,234326.0
2020-03-20 09:35:00,153.85,154.54,152.6,153.92,12106.0,145.4566,146.1089,144.2748,145.5227,12106.0
2020-03-20 09:40:00,153.89,153.89,151.01,151.49,14697.0,145.4944,145.4944,142.7715,143.2253,14697.0
2020-03-20 09:45:00,151.21,151.91,148.3,148.89,22349.0,142.9606,143.6224,140.2093,140.7672,22349.0
2020-03-20 09:50:00,148.39,149.17,148.03,149.17,33791.0,140.2944,141.0319,139.9541,141.0319,33791.0
2020-03-20 09:55:00,149.07,149.84,148.01,149.08,19448.0,140.9373,141.6653,139.9352,140.9468,19448.0
2020-03-20 10:00:00,149.13,150.34,148.61,150.33,6685.0,140.9941,142.138,140.5024,142.1286,6685.0
2020-03-20 10:05:00,150.0,151.68,149.7,151.68,6453.0,141.8166,143.4049,141.533,143.4049,6453.0
2020-03-20 10:10:00,151.71,152.04,149.64,150.08,10984.0,143.4333,143.7453,141.4762,141.8922,10984.0
2020-03-20 10:15:00,149.95,150.64,149.86,150.39,9565.0,141.7693,142.4217,141.6842,142.1853,9565.0
2020-03-20 10:20:00,150.07,151.35,149.74,150.3,10851.0,141.8828,143.0929,141.5708,142.1002,10851.0
2020-03-20 10:25:00,150.3,150.7,149.25,149.92,22969.0,142.1002,142.4784,141.1075,141.741,22969.0
2020-03-20 10:30:00,149.8,151.24,149.24,149.35,13855.0,141.6275,142.9889,141.0981,141.2021,13855.0
2020-03-20 10:35:00,149.32,150.18,147.06,149.97,13828.0,141.1737,141.9868,139.037,141.7882,13828.0
2020-03-20 10:40:00,150.02,150.35,147.93,147.93,7981.0,141.8355,142.1475,139.8595,139.8595,7981.0
2020-03-20 10:45:00,148.3,149.07,147.1,149.07,22900.0,140.2093,140.9373,139.0748,140.9373,22900.0
2020-03-20 10:50:00,148.64,151.82,148.64,151.02,29942.0,140.5308,143.5373,140.5308,142.781,29942.0
2020-03-20 10:55:00,151.14,153.14,150.9,152.11,27168.0,142.8944,144.7853,142.6675,143.8115,27168.0
2020-03-20 11:00:00,152.13,153.19,151.66,151.83,39526.0,143.8304,144.8326,143.386,143.5468,39526.0
2020-03-20 11:05:00,151.67,152.13,151.02,151.72,7594.0,143.3955,143.8304,142.781,143.4428,7594.0
2020-03-20 11:10:00,151.92,152.55,151.18,152.42,29675.0,143.6319,144.2275,142.9322,144.1046,29675.0
2020-03-20 11:15:00,152.01,153.26,151.5,151.96,16049.0,143.7169,144.8987,143.2348,143.6697,16049.0
2020-03-20 11:20:00,151.56,151.56,149.18,149.22,25114.0,143.2915,143.2915,141.0413,141.0792,25114.0
2020-03-20 11:25:00,149.5,150.14,148.37,149.7,7354.0,141.3439,141.949,140.2755,141.533,7354.0
2020-03-20 11:30:00,149.72,150.38,149.28,149.93,13723.0,141.5519,142.1759,141.1359,141.7504,13723.0
2020-03-20 11:35:00,150.06,150.99,149.83,149.97,11856.0,141.8733,142.7526,141.6559,141.7882,11856.0
2020-03-20 11:40:00,149.94,150.69,149.48,150.19,8620.0,141.7599,142.469,141.325,141.9962,8620.0
2020-03-20 11:45:00,150.03,151.16,149.62,150.83,9751.0,141.845,142.9133,141.4573,142.6013,9751.0
2020-03-20 11:50:00,150.72,150.77,149.81,150.77,8992.0,142.4973,142.5446,141.637,142.5446,8992.0
2020-03-20 11:55:00,150.41,150.73,149.66,149.83,6025.0,142.2042,142.5068,141.4951,141.6559,6025.0
2020-03-20 12:00:00,149.85,150.6,149.74,149.87,13860.0,141.6748,142.3839,141.5708,141.6937,13860.0
2020-03-20 12:05:00,149.74,150.67,149.73,149.98,4562.0,141.5708,142.45,141.5613,141.7977,4562.0
2020-03-20 12:10:00,149.63,151.19,149.63,150.35,7639.0,141.4668,142.9417,141.4668,142.1475,7639.0
2020-03-20 12:15:00,150.5,150.6,149.75,149.96,13917.0,142.2893,142.3839,141.5802,141.7788,13917.0
2020-03-20 12:20:00,149.96,150.12,149.2,149.78,15944.0,141.7788,141.9301,141.0602,141.6086,15944.0
2020-03-20 12:25:00,149.8,150.97,149.26,149.58,24028.0,141.6275,142.7337,141.117,141.4195,24028.0
2020-03-20 12:30:00,149.58,150.57,149.32,150.57,14899.0,141.4195,142.3555,141.1737,142.3555,14899.0
2020-03-20 12:35:00,150.69,150.69,149.39,149.6,5711.0,142.469,142.469,141.2399,141.4384,5711.0
2020-03-20 12:40:00,150.04,151.79,149.6,151.63,13597.0,141.8544,143.5089,141.4384,143.3577,13597.0
2020-03-20 12:45:00,151.39,152.19,151.2,151.85,9954.0,143.1308,143.8871,142.9511,143.5657,9954.0
2020-03-20 12:50:00,152.0,152.0,151.07,151.52,19893.0,143.7075,143.7075,142.8282,143.2537,19893.0
2020-03-20 12:55:00,151.29,151.29,149.99,150.0,19907.0,143.0362,143.0362,141.8071,141.8166,19907.0
2020-03-20 13:00:00,150.03,151.59,150.03,150.88,12537.0,141.845,143.3199,141.845,142.6486,12537.0
2020-03-20 13:05:00,150.35,151.54,150.34,151.28,7928.0,142.1475,143.2726,142.138,143.0268,7928.0
2020-03-20 13:10:00,151.46,151.68,150.06,150.06,13754.0,143.1969,143.4049,141.8733,141.8733,13754.0
2020-03-20 13:15:00,150.19,151.56,149.77,150.64,23242.0,141.9962,143.2915,141.5991,142.4217,23242.0
2020-03-20 13:20:00,150.69,150.69,149.81,149.84,5957.0,142.469,142.469,141.637,141.6653,5957.0
2020-03-20 13:25:00,149.9,151.54,149.85,151.02,7251.0,141.7221,143.2726,141.6748,142.781,7251.0
2020-03-20 13:30:00,151.26,151.63,150.25,150.54,7809.0,143.0079,143.3577,142.053,142.3271,7809.0
2020-03-20 13:35:00,150.42,151.09,149.11,151.09,6882.0,142.2137,142.8471,140.9752,142.8471,6882.0
2020-03-20 13:40:00,151.03,151.03,149.93,149.99,9942.0,142.7904,142.7904,141.7504,141.8071,9942.0
2020-03-20 13:45:00,150.15,151.42,150.02,150.02,14215.0,141.9584,143.1591,141.8355,141.8355,14215.0
2020-03-20 13:50:00,150.17,150.77,150.06,150.2,8081.0,141.9773,142.5446,141.8733,142.0057,8081.0
2020-03-20 13:55:00,149.99,150.37,149.83,150.22,13509.0,141.8071,142.1664,141.6559,142.0246,13509.0
2020-03-20 14:00:00,150.39,150.75,149.3,149.35,13098.0,142.1853,142.5257,141.1548,141.2021,13098.0
2020-03-20 14:05:00,149.35,150.57,149.17,149.65,12193.0,141.2021,142.3555,141.0319,141.4857,12193.0
2020-03-20 14:10:00,149.63,149.63,148.68,148.94,6808.0,141.4668,141.4668,140.5686,140.8144,6808.0
2020-03-20 14:15:00,149.01,149.01,148.11,148.47,9912.0,140.8806,140.8806,140.0297,140.3701,9912.0
2020-03-20 14:20:00,148.72,149.25,147.01,147.09,18714.0,140.6064,141.1075,138.9897,139.0654,18714.0
2020-03-20 14:25:00,147.34,147.71,147.0,147.64,18360.0,139.3017,139.6515,138.9803,139.5853,18360.0
2020-03-20 14:30:00,147.64,148.28,147.31,147.81,18378.0,139.5853,140.1904,139.2734,139.7461,18378.0
2020-03-20 14:35:00,147.84,148.56,147.84,148.47,19494.0,139.7744,140.4552,139.7744,140.3701,19494.0
2020-03-20 14:40:00,148.34,148.39,147.67,148.07,16755.0,140.2472,140.2944,139.6137,139.9919,16755.0
2020-03-20 14:45:00,148.09,148.69,146.53,146.86,23672.0,140.0108,140.5781,138.5359,138.8479,23672.0
2020-03-20 14:50:00,146.53,146.81,144.63,144.64,31997.0,138.5359,138.8006,136.7396,136.749,31997.0
2020-03-20 14:55:00,144.64,145.68,144.58,145.66,20088.0,136.749,137.7323,136.6923,137.7134,20088.0
2020-03-20 15:00:00,145.6,146.46,145.46,145.64,21385.0,137.6566,138.4697,137.5243,137.6945,21385.0
2020-03-20 15:05:00,145.76,147.11,145.62,146.25,17962.0,137.8079,139.0843,137.6756,138.2712,17962.0
2020-03-20 15:10:00,146.31,147.4,145.79,146.33,27061.0,138.3279,139.3584,137.8363,138.3468,27061.0
2020-03-20 15:15:00,146.14,146.38,144.29,144.29,15697.0,138.1672,138.3941,136.4181,136.4181,15697.0
2020-03-20 15:20:00,144.26,145.5,144.26,144.93,42342.0,136.3897,137.5621,136.3897,137.0232,42342.0
2020-03-20 15:25:00,144.93,145.71,144.25,144.25,45380.0,137.0232,137.7606,136.3803,136.3803,45380.0
2020-03-20 15:30:00,144.43,145.22,144.42,144.78,51217.0,136.5505,137.2974,136.541,136.8814,51217.0
2020-03-20 15:35:00,144.76,144.9,143.54,143.85,32696.0,136.8625,136.9948,135.709,136.0021,32696.0
2020-03-20 15:40:00,143.94,144.4,142.84,143.53,72867.0,136.0872,136.5221,135.0472,135.6996,72867.0
2020-03-20 15:45:00,143.53,144.04,141.42,141.42,41031.0,135.6996,136.1818,133.7047,133.7047,41031.0
2020-03-20 15:50:00,141.61,142.43,140.57,142.2,83798.0,133.8843,134.6596,132.9011,134.4421,83798.0
2020-03-20 15:55:00,142.32,144.09,141.87,141.87,176888.0,134.5556,136.229,134.1301,134.1301,176888.0
2020-03-23 09:30:00,141.32,141.32,136.91,138.29,79271.0,133.6101,133.6101,129.4407,130.7454,79271.0
2020-03-23 09:35:00,138.2,139.0,132.48,132.49,38920.0,130.6604,131.4167,125.2524,125.2619,38920.0
2020-03-23 09:40:00,132.98,137.25,132.29,135.41,34901.0,125.7251,129.7622,125.0728,128.0226,34901.0
2020-03-23 09:45:00,135.68,138.98,135.08,138.67,39592.0,128.2778,131.3978,127.7106,131.1047,39592.0
2020-03-23 09:50:00,138.5,139.97,137.65,138.28,28363.0,130.944,132.3338,130.1404,130.736,28363.0
2020-03-23 09:55:00,138.5,139.8,137.22,137.75,17406.0,130.944,132.1731,129.7338,130.2349,17406.0
2020-03-23 10:00:00,137.78,137.86,134.64,135.25,18750.0,130.2633,130.3389,127.2946,127.8713,18750.0
2020-03-23 10:05:00,135.1,136.31,135.1,136.18,30832.0,127.7295,128.8735,127.7295,128.7506,30832.0
2020-03-23 10:10:00,136.19,136.81,135.47,136.32,28349.0,128.76,129.3462,128.0793,128.8829,28349.0
2020-03-23 10:15:00,136.52,136.67,135.61,136.07,34978.0,129.072,129.2138,128.2117,128.6466,34978.0
2020-03-23 10:20:00,136.07,137.3,135.24,137.3,22266.0,128.6466,129.8095,127.8618,129.8095,22266.0
2020-03-23 10:25:00,137.46,137.79,136.05,137.07,25814.0,129.9607,130.2727,128.6277,129.592,25814.0
2020-03-23 10:30:00,137.02,137.6,136.19,136.46,23966.0,129.5447,130.0931,128.76,129.0153,23966.0
2020-03-23 10:35:00,136.48,136.86,135.18,136.8,20570.0,129.0342,129.3935,127.8051,129.3367,20570.0
2020-03-23 10:40:00,136.8,138.47,136.79,138.41,20753.0,129.3367,130.9156,129.3273,130.8589,20753.0
2020-03-23 10:45:00,138.41,138.41,136.48,136.48,17774.0,130.8589,130.8589,129.0342,129.0342,17774.0
2020-03-23 10:50:00,136.72,136.72,135.11,135.19,17915.0,129.2611,129.2611,127.7389,127.8146,17915.0
2020-03-23 10:55:00,135.22,135.66,134.31,134.99,22890.0,127.8429,128.2589,126.9826,127.6255,22890.0
2020-03-23 11:00:00,134.81,136.68,134.8,136.68,18843.0,127.4553,129.2233,127.4458,129.2233,18843.0
2020-03-23 11:05:00,136.89,137.41,135.99,136.36,26443.0,129.4218,129.9135,128.5709,128.9207,26443.0
2020-03-23 11:10:00,136.31,137.22,135.94,136.78,30526.0,128.8735,129.7338,128.5237,129.3178,30526.0
2020-03-23 11:15:00,136.75,137.73,135.11,135.11,14099.0,129.2895,130.216,127.7389,127.7389,14099.0
2020-03-23 11:20:00,135.16,135.52,134.66,134.69,12708.0,127.7862,128.1266,127.3135,127.3419,12708.0
2020-03-23 11:25:00,134.55,135.05,133.55,133.81,21487.0,127.2095,127.6822,126.264,126.5099,21487.0
2020-03-23 11:30:00,133.94,134.59,133.34,133.65,14352.0,126.6328,127.2473,126.0655,126.3586,14352.0
2020-03-23 11:35:00,133.5,133.5,132.39,132.44,12816.0,126.2168,126.2168,125.1673,125.2146,12816.0
2020-03-23 11:40:00,132.09,132.51,130.9,130.93,17384.0,124.8837,125.2808,123.7586,123.787,17384.0
2020-03-23 11:45:00,130.97,132.21,130.62,132.21,13858.0,123.8248,124.9971,123.4939,124.9971,13858.0
2020-03-23 11:50:00,132.16,132.48,131.77,131.81,12750.0,124.9499,125.2524,124.5812,124.619,12750.0
2020-03-23 11:55:00,131.81,132.41,131.51,132.41,27624.0,124.619,125.1862,124.3353,125.1862,27624.0
2020-03-23 12:00:00,132.41,133.56,132.16,132.58,35270.0,125.1862,126.2735,124.9499,125.347,35270.0
2020-03-23 12:05:00,132.72,132.74,131.27,131.69,18123.0,125.4793,125.4982,124.1084,124.5055,18123.0
2020-03-23 12:10:00,131.67,132.28,131.33,132.19,21226.0,124.4866,125.0633,124.1652,124.9782,21226.0
2020-03-23 12:15:00,132.19,133.76,131.6,133.67,14728.0,124.9782,126.4626,124.4204,126.3775,14728.0
2020-03-23 12:20:00,133.53,133.85,132.91,133.05,12408.0,126.2451,126.5477,125.659,125.7913,12408.0
2020-03-23 12:25:00,133.22,133.22,131.49,132.0,23028.0,125.952,125.952,124.3164,124.7986,23028.0
2020-03-23 12:30:00,131.83,131.99,130.25,130.44,27558.0,124.6379,124.7892,123.1441,123.3237,27558.0
2020-03-23 12:35:00,130.4,131.48,130.4,131.13,15910.0,123.2859,124.307,123.2859,123.9761,15910.0
2020-03-23 12:40:00,131.12,132.0,130.82,131.7,20044.0,123.9666,124.7986,123.683,124.515,20044.0
2020-03-23 12:45:00,131.58,133.37,131.37,133.37,42736.0,124.4015,126.0939,124.203,126.0939,42736.0
2020-03-23 12:50:00,133.42,134.48,133.12,134.03,25807.0,126.1411,127.1433,125.8575,126.7179,25807.0
2020-03-23 12:55:00,133.95,136.73,133.91,135.34,38738.0,126.6422,129.2706,126.6044,127.9564,38738.0
2020-03-23 13:00:00,135.59,136.45,133.39,133.41,48510.0,128.1927,129.0058,126.1128,126.1317,48510.0
2020-03-23 13:05:00,133.64,134.92,133.37,134.25,14168.0,126.3491,127.5593,126.0939,126.9259,14168.0
2020-03-23 13:10:00,134.61,136.48,134.4,136.48,10458.0,127.2662,129.0342,127.0677,129.0342,10458.0
2020-03-23 13:15:00,136.12,136.12,134.43,134.88,16879.0,128.6938,128.6938,127.096,127.5215,16879.0
2020-03-23 13:20:00,135.06,135.06,133.46,134.05,11793.0,127.6917,127.6917,126.179,126.7368,11793.0
2020-03-23 13:25:00,133.9,133.9,132.25,132.25,8614.0,126.5949,126.5949,125.035,125.035,8614.0
2020-03-23 13:30:00,132.69,132.75,131.9,132.19,24681.0,125.451,125.5077,124.7041,124.9782,24681.0
2020-03-23 13:35:00,132.08,132.21,130.41,130.85,30161.0,124.8742,124.9971,123.2954,123.7113,30161.0
2020-03-23 13:40:00,130.67,131.07,129.55,129.55,27515.0,123.5412,123.9193,122.4823,122.4823,27515.0
2020-03-23 13:45:00,129.5,132.0,129.4,131.82,19839.0,122.435,124.7986,122.3405,124.6284,19839.0
2020-03-23 13:50:00,131.83,131.83,129.15,129.34,14148.0,124.6379,124.6379,122.1041,122.2837,14148.0
2020-03-23 13:55:00,129.48,130.48,129.1,129.39,34030.0,122.4161,123.3615,122.0568,122.331,34030.0
2020-03-23 14:00:00,129.11,129.28,126.11,127.52,27609.0,122.0663,122.227,119.2299,120.563,27609.0
2020-03-23 14:05:00,127.59,128.26,126.62,126.79,23657.0,120.6292,121.2626,119.7121,119.8728,23657.0
2020-03-23 14:10:00,126.8,127.59,126.7,127.25,22318.0,119.8823,120.6292,119.7878,120.3077,22318.0
2020-03-23 14:15:00,127.01,127.34,126.54,126.54,34630.0,120.0808,120.3928,119.6365,119.6365,34630.0
2020-03-23 14:20:00,126.35,127.17,126.17,126.71,36310.0,119.4568,120.2321,119.2867,119.7972,36310.0
2020-03-23 14:25:00,126.75,128.44,126.11,128.13,31937.0,119.835,121.4328,119.2299,121.1397,31937.0
2020-03-23 14:30:00,128.25,128.35,126.2,126.48,23610.0,121.2532,121.3477,119.315,119.5798,23610.0
2020-03-23 14:35:00,126.6,127.72,126.44,127.03,33396.0,119.6932,120.7521,119.5419,120.0997,33396.0
2020-03-23 14:40:00,126.78,128.18,126.65,128.18,25806.0,119.8634,121.187,119.7405,121.187,25806.0
2020-03-23 14:45:00,128.05,129.01,126.9,129.01,22493.0,121.0641,121.9717,119.9768,121.9717,22493.0
2020-03-23 14:50:00,129.01,129.39,127.7,128.0,50203.0,121.9717,122.331,120.7332,121.0168,50203.0
2020-03-23 14:55:00,128.22,129.07,127.65,128.02,20010.0,121.2248,122.0285,120.6859,121.0357,20010.0
2020-03-23 15:00:00,128.12,128.54,126.85,128.51,39186.0,121.1303,121.5274,119.9296,121.499,39186.0
2020-03-23 15:05:00,128.32,128.78,127.6,127.81,25820.0,121.3194,121.7543,120.6387,120.8372,25820.0
2020-03-23 15:10:00,127.92,127.92,126.3,127.33,31297.0,120.9412,120.9412,119.4096,120.3834,31297.0
2020-03-23 15:15:00,127.74,127.76,125.97,126.61,31260.0,120.771,120.7899,119.0976,119.7027,31260.0
2020-03-23 15:20:00,126.61,126.61,125.16,125.79,69357.0,119.7027,119.7027,118.3318,118.9274,69357.0
2020-03-23 15:25:00,125.87,126.23,125.25,125.37,35453.0,119.003,119.3434,118.4169,118.5303,35453.0
2020-03-23 15:30:00,125.5,125.8,125.03,125.55,44321.0,118.6532,118.9369,118.2089,118.7005,44321.0
2020-03-23 15:35:00,125.52,126.16,125.12,125.47,32157.0,118.6721,119.2772,118.294,118.6249,32157.0
2020-03-23 15:40:00,125.64,126.1,125.31,125.81,35462.0,118.7856,119.2205,118.4736,118.9463,35462.0
2020-03-23 15:45:00,125.63,125.91,124.7,124.81,68596.0,118.7761,119.0409,117.8969,118.0009,68596.0
2020-03-23 15:50:00,124.79,126.36,124.63,126.19,88197.0,117.982,119.4663,117.8307,119.3056,88197.0
2020-03-23 15:55:00,126.39,126.39,124.6,125.22,176167.0,119.4947,119.4947,117.8023,118.3885,176167.0
2020-03-24 09:30:00,135.41,137.09,132.03,137.09,80719.0,128.0226,129.6109,124.827,129.6109,80719.0
2020-03-24 09:35:00,137.09,138.05,136.02,137.01,50575.0,129.6109,130.5185,128.5993,129.5353,50575.0
2020-03-24 09:40:00,136.69,137.83,136.1,136.34,26200.0,129.2327,130.3105,128.6749,128.9018,26200.0
2020-03-24 09:45:00,136.55,137.75,136.18,137.75,24124.0,129.1004,130.2349,128.7506,130.2349,24124.0
2020-03-24 09:50:00,138.2,139.22,137.88,139.06,18012.0,130.6604,131.6247,130.3578,131.4734,18012.0
2020-03-24 09:55:00,138.95,140.6,138.8,140.59,49951.0,131.3694,132.9294,131.2276,132.92,49951.0
2020-03-24 10:00:00,140.42,141.19,138.91,140.44,45883.0,132.7592,133.4872,131.3316,132.7782,45883.0
2020-03-24 10:05:00,140.89,141.41,140.6,141.38,41916.0,133.2036,133.6952,132.9294,133.6669,41916.0
2020-03-24 10:10:00,141.28,143.55,140.94,143.42,42275.0,133.5723,135.7185,133.2509,135.5956,42275.0
2020-03-24 10:15:00,143.35,144.17,143.21,143.66,12536.0,135.5294,136.3047,135.397,135.8225,12536.0
2020-03-24 10:20:00,143.72,145.55,143.72,144.56,21274.0,135.8792,137.6094,135.8792,136.6734,21274.0
2020-03-24 10:25:00,144.86,145.42,144.86,145.16,19951.0,136.957,137.4865,136.957,137.2406,19951.0
2020-03-24 10:30:00,145.15,145.76,144.72,144.72,26700.0,137.2312,137.8079,136.8247,136.8247,26700.0
2020-03-24 10:35:00,144.37,145.03,143.79,144.82,11500.0,136.4937,137.1177,135.9454,136.9192,11500.0
2020-03-24 10:40:00,144.85,146.37,144.68,146.35,23722.0,136.9476,138.3846,136.7868,138.3657,23722.0
2020-03-24 10:45:00,146.45,146.45,145.27,146.0,28991.0,138.4603,138.4603,137.3446,138.0348,28991.0
2020-03-24 10:50:00,146.11,146.9,145.83,146.9,17731.0,138.1388,138.8857,137.8741,138.8857,17731.0
2020-03-24 10:55:00,146.98,146.98,145.62,146.08,30883.0,138.9614,138.9614,137.6756,138.1105,30883.0
2020-03-24 11:00:00,146.24,146.82,146.18,146.25,11954.0,138.2617,138.8101,138.205,138.2712,11954.0
2020-03-24 11:05:00,146.25,146.4,145.68,145.93,24630.0,138.2712,138.413,137.7323,137.9686,24630.0
2020-03-24 11:10:00,145.93,147.08,145.75,146.91,27799.0,137.9686,139.0559,137.7985,138.8952,27799.0
2020-03-24 11:15:00,146.81,147.18,146.01,147.03,19972.0,138.8006,139.1504,138.0443,139.0086,19972.0
2020-03-24 11:20:00,147.05,147.12,146.6,146.66,13612.0,139.0275,139.0937,138.6021,138.6588,13612.0
2020-03-24 11:25:00,146.76,147.48,146.76,147.28,16151.0,138.7534,139.4341,138.7534,139.245,16151.0
2020-03-24 11:30:00,147.46,147.56,146.94,147.4,9801.0,139.4152,139.5097,138.9235,139.3584,9801.0
2020-03-24 11:35:00,147.46,149.08,147.45,149.08,18717.0,139.4152,140.9468,139.4057,140.9468,18717.0
2020-03-24 11:40:00,149.37,150.62,149.0,150.12,17095.0,141.221,142.4028,140.8712,141.9301,17095.0
2020-03-24 11:45:00,150.17,150.83,150.03,150.75,25358.0,141.9773,142.6013,141.845,142.5257,25358.0
2020-03-24 11:50:00,150.78,150.93,150.01,150.58,79063.0,142.554,142.6959,141.8261,142.365,79063.0
2020-03-24 11:55:00,150.53,151.18,150.46,150.62,39962.0,142.3177,142.9322,142.2515,142.4028,39962.0
2020-03-24 12:00:00,150.71,150.71,148.99,149.11,25836.0,142.4879,142.4879,140.8617,140.9752,25836.0
2020-03-24 12:05:00,149.27,152.0,149.18,152.0,24489.0,141.1264,143.7075,141.0413,143.7075,24489.0
2020-03-24 12:10:00,152.22,152.27,150.99,151.34,23726.0,143.9155,143.9628,142.7526,143.0835,23726.0
2020-03-24 12:15:00,151.63,152.55,151.51,152.17,35904.0,143.3577,144.2275,143.2442,143.8682,35904.0
2020-03-24 12:20:00,152.49,153.59,152.36,153.11,36312.0,144.1708,145.2107,144.0478,144.7569,36312.0
2020-03-24 12:25:00,153.12,154.41,152.92,154.36,25451.0,144.7664,145.986,144.5773,145.9387,25451.0
2020-03-24 12:30:00,154.36,154.46,152.98,153.26,15802.0,145.9387,146.0333,144.634,144.8987,15802.0
2020-03-24 12:35:00,153.26,153.99,153.24,153.93,21095.0,144.8987,145.5889,144.8798,145.5322,21095.0
2020-03-24 12:40:00,153.9,154.16,153.06,153.42,12814.0,145.5038,145.7496,144.7097,145.05,12814.0
2020-03-24 12:45:00,153.31,153.31,151.97,152.33,24961.0,144.946,144.946,143.6791,144.0195,24961.0
2020-03-24 12:50:00,152.27,152.4,151.49,151.68,34995.0,143.9628,144.0857,143.2253,143.4049,34995.0
2020-03-24 12:55:00,151.68,152.35,149.9,149.9,18558.0,143.4049,144.0384,141.7221,141.7221,18558.0
2020-03-24 13:00:00,150.05,150.75,149.97,150.11,24819.0,141.8639,142.5257,141.7882,141.9206,24819.0
2020-03-24 13:05:00,149.97,150.0,148.62,148.63,27832.0,141.7882,141.8166,140.5119,140.5213,27832.0
2020-03-24 13:10:00,148.89,149.17,147.81,148.21,13662.0,140.7672,141.0319,139.7461,140.1243,13662.0
2020-03-24 13:15:00,148.19,148.44,147.95,148.16,12946.0,140.1053,140.3417,139.8784,140.077,12946.0
2020-03-24 13:20:00,148.14,148.61,147.45,148.51,11187.0,140.0581,140.5024,139.4057,140.4079,11187.0
2020-03-24 13:25:00,148.42,148.69,148.14,148.45,10597.0,140.3228,140.5781,140.0581,140.3512,10597.0
2020-03-24 13:30:00,148.38,148.66,147.99,148.13,14554.0,140.285,140.5497,139.9163,140.0486,14554.0
2020-03-24 13:35:00,148.11,149.13,147.98,149.13,28534.0,140.0297,140.9941,139.9068,140.9941,28534.0
2020-03-24 13:40:00,149.21,149.41,148.5,148.86,8539.0,141.0697,141.2588,140.3984,140.7388,8539.0
2020-03-24 13:45:00,148.83,149.1,147.94,147.94,9746.0,140.7104,140.9657,139.869,139.869,9746.0
2020-03-24 13:50:00,147.97,148.0,146.05,146.71,13892.0,139.8973,139.9257,138.0821,138.7061,13892.0
2020-03-24 13:55:00,146.74,147.87,146.59,147.2,16865.0,138.7345,139.8028,138.5926,139.1694,16865.0
2020-03-24 14:00:00,147.11,147.52,146.25,146.54,9456.0,139.0843,139.4719,138.2712,138.5454,9456.0
2020-03-24 14:05:00,146.32,146.35,145.33,145.34,11627.0,138.3374,138.3657,137.4014,137.4108,11627.0
2020-03-24 14:10:00,145.44,145.61,144.49,145.47,10367.0,137.5054,137.6661,136.6072,137.5337,10367.0
2020-03-24 14:15:00,145.33,146.45,145.31,146.01,11575.0,137.4014,138.4603,137.3825,138.0443,11575.0
2020-03-24 14:20:00,146.0,146.4,145.75,146.08,8157.0,138.0348,138.413,137.7985,138.1105,8157.0
2020-03-24 14:25:00,146.19,146.99,146.02,146.66,10727.0,138.2145,138.9708,138.0537,138.6588,10727.0
2020-03-24 14:30:00,146.36,146.66,145.78,146.66,12378.0,138.3752,138.6588,137.8268,138.6588,12378.0
2020-03-24 14:35:00,146.56,147.61,146.52,147.47,9993.0,138.5643,139.557,138.5265,139.4246,9993.0
2020-03-24 14:40:00,147.58,147.58,147.12,147.47,7163.0,139.5286,139.5286,139.0937,139.4246,7163.0
2020-03-24 14:45:00,147.45,147.65,146.54,146.96,11785.0,139.4057,139.5948,138.5454,138.9424,11785.0
2020-03-24 14:50:00,146.97,148.67,146.81,148.45,14900.0,138.9519,140.5592,138.8006,140.3512,14900.0
2020-03-24 14:55:00,148.35,149.09,148.0,148.91,12027.0,140.2566,140.9562,139.9257,140.7861,12027.0
2020-03-24 15:00:00,148.96,149.96,148.96,149.74,12126.0,140.8333,141.7788,140.8333,141.5708,12126.0
2020-03-24 15:05:00,149.68,150.6,149.63,150.53,14713.0,141.5141,142.3839,141.4668,142.3177,14713.0
2020-03-24 15:10:00,150.61,150.62,149.56,150.24,21024.0,142.3933,142.4028,141.4006,142.0435,21024.0
2020-03-24 15:15:00,150.17,150.43,149.12,149.39,14693.0,141.9773,142.2231,140.9846,141.2399,14693.0
2020-03-24 15:20:00,149.35,149.75,148.51,149.47,12352.0,141.2021,141.5802,140.4079,141.3155,12352.0
2020-03-24 15:25:00,149.55,150.27,149.48,150.23,12250.0,141.3911,142.0719,141.325,142.034,12250.0
2020-03-24 15:30:00,150.36,150.85,150.06,150.25,19904.0,142.157,142.6202,141.8733,142.053,19904.0
2020-03-24 15:35:00,150.17,151.33,149.68,151.07,21280.0,141.9773,143.074,141.5141,142.8282,21280.0
2020-03-24 15:40:00,151.08,152.16,151.08,151.6,22043.0,142.8377,143.8588,142.8377,143.3293,22043.0
2020-03-24 15:45:00,151.56,151.73,150.34,150.56,39270.0,143.2915,143.4522,142.138,142.346,39270.0
2020-03-24 15:50:00,150.42,152.7,150.42,152.08,62825.0,142.2137,144.3693,142.2137,143.7831,62825.0
2020-03-24 15:55:00,152.08,153.91,151.66,153.22,152194.0,143.7831,145.5133,143.386,144.8609,152194.0
2020-03-25 09:30:00,151.02,153.5,149.06,150.25,91609.0,142.781,145.1257,140.9279,142.053,91609.0
2020-03-25 09:35:00,150.25,153.07,149.99,152.65,48392.0,142.053,144.7191,141.8071,144.322,48392.0
2020-03-25 09:40:00,152.27,155.87,152.23,155.75,31392.0,143.9628,147.3664,143.9249,147.2529,31392.0
2020-03-25 09:45:00,155.32,156.23,154.28,156.23,44687.0,146.8464,147.7067,145.8631,147.7067,44687.0
2020-03-25 09:50:00,156.12,157.01,153.18,153.46,61248.0,147.6027,148.4442,144.8231,145.0878,61248.0
2020-03-25 09:55:00,153.56,155.71,153.44,154.25,54259.0,145.1824,147.2151,145.0689,145.8347,54259.0
2020-03-25 10:00:00,154.46,155.36,152.43,152.46,27543.0,146.0333,146.8842,144.114,144.1424,27543.0
2020-03-25 10:05:00,152.41,152.93,150.23,150.4,14944.0,144.0951,144.5867,142.034,142.1948,14944.0
2020-03-25 10:10:00,150.6,150.8,148.21,150.47,26617.0,142.3839,142.573,140.1243,142.261,26617.0
2020-03-25 10:15:00,150.69,150.69,148.83,149.98,8325.0,142.469,142.469,140.7104,141.7977,8325.0
2020-03-25 10:20:00,149.75,151.19,149.47,150.34,8733.0,141.5802,142.9417,141.3155,142.138,8733.0
2020-03-25 10:25:00,150.3,150.52,149.33,150.01,25647.0,142.1002,142.3082,141.1832,141.8261,25647.0
2020-03-25 10:30:00,150.18,150.84,149.44,149.59,18271.0,141.9868,142.6108,141.2871,141.429,18271.0
2020-03-25 10:35:00,149.86,151.05,149.17,151.02,6586.0,141.6842,142.8093,141.0319,142.781,6586.0
2020-03-25 10:40:00,151.05,153.49,151.0,152.26,10627.0,142.8093,145.1162,142.762,143.9533,10627.0
2020-03-25 10:45:00,152.13,152.83,151.05,151.54,5070.0,143.8304,144.4922,142.8093,143.2726,5070.0
2020-03-25 10:50:00,151.7,153.35,151.56,152.29,7593.0,143.4239,144.9838,143.2915,143.9817,7593.0
2020-03-25 10:55:00,152.63,153.31,152.44,153.15,6036.0,144.3031,144.946,144.1235,144.7947,6036.0
2020-03-25 11:00:00,152.9,153.24,151.33,151.91,9329.0,144.5584,144.8798,143.074,143.6224,9329.0
2020-03-25 11:05:00,152.03,152.22,151.58,152.14,8272.0,143.7358,143.9155,143.3104,143.8398,8272.0
2020-03-25 11:10:00,152.13,152.5,151.77,152.23,18449.0,143.8304,144.1802,143.49,143.9249,18449.0
2020-03-25 11:15:00,152.1,152.54,151.57,152.34,10887.0,143.802,144.218,143.3009,144.0289,10887.0
2020-03-25 11:20:00,152.16,152.21,150.88,151.68,9646.0,143.8588,143.906,142.6486,143.4049,9646.0
2020-03-25 11:25:00,151.68,152.65,151.56,151.97,16579.0,143.4049,144.322,143.2915,143.6791,16579.0
2020-03-25 11:30:00,152.2,152.2,151.67,151.86,8730.0,143.8966,143.8966,143.3955,143.5751,8730.0
2020-03-25 11:35:00,151.73,152.1,150.92,151.77,5409.0,143.4522,143.802,142.6864,143.49,5409.0
2020-03-25 11:40:00,151.61,151.72,150.71,151.14,4856.0,143.3388,143.4428,142.4879,142.8944,4856.0
2020-03-25 11:45:00,151.28,152.52,151.08,152.11,8290.0,143.0268,144.1991,142.8377,143.8115,8290.0
2020-03-25 11:50:00,151.95,151.95,150.32,150.97,13990.0,143.6602,143.6602,142.1191,142.7337,13990.0
2020-03-25 11:55:00,151.0,152.75,151.0,151.26,6714.0,142.762,144.4166,142.762,143.0079,6714.0
2020-03-25 12:00:00,151.39,153.78,151.39,153.78,7647.0,143.1308,145.3904,143.1308,145.3904,7647.0
2020-03-25 12:05:00,153.55,153.7,152.29,152.56,8705.0,145.1729,145.3147,143.9817,144.2369,8705.0
2020-03-25 12:10:00,152.59,152.74,152.11,152.5,13391.0,144.2653,144.4071,143.8115,144.1802,13391.0
2020-03-25 12:15:00,152.75,153.33,152.67,152.73,9145.0,144.4166,144.9649,144.3409,144.3977,9145.0
2020-03-25 12:20:00,152.74,153.23,152.64,153.08,5919.0,144.4071,144.8704,144.3126,144.7286,5919.0
2020-03-25 12:25:00,153.32,155.04,153.31,154.24,10730.0,144.9555,146.5816,144.946,145.8253,10730.0
2020-03-25 12:30:00,154.18,154.58,153.47,154.58,7935.0,145.7686,146.1467,145.0973,146.1467,7935.0
2020-03-25 12:35:00,154.58,155.32,154.0,155.13,15830.0,146.1467,146.8464,145.5984,146.6667,15830.0
2020-03-25 12:40:00,155.21,156.55,155.01,156.32,5665.0,146.7424,148.0093,146.5533,147.7918,5665.0
2020-03-25 12:45:00,156.21,156.21,155.27,155.62,14850.0,147.6878,147.6878,146.7991,147.13,14850.0
2020-03-25 12:50:00,155.75,155.84,154.37,154.41,10317.0,147.2529,147.338,145.9482,145.986,10317.0
2020-03-25 12:55:00,154.62,154.83,154.07,154.44,16764.0,146.1845,146.3831,145.6646,146.0144,16764.0
2020-03-25 13:00:00,154.59,155.81,154.32,155.3,5156.0,146.1562,147.3096,145.9009,146.8275,5156.0
2020-03-25 13:05:00,155.24,156.25,155.24,156.17,6833.0,146.7707,147.7256,146.7707,147.65,6833.0
2020-03-25 13:10:00,156.33,156.33,155.03,155.03,5013.0,147.8013,147.8013,146.5722,146.5722,5013.0
2020-03-25 13:15:00,155.35,156.51,155.33,156.1,14557.0,146.8747,147.9714,146.8558,147.5838,14557.0
2020-03-25 13:20:00,156.27,156.52,155.68,155.87,16650.0,147.7445,147.9809,147.1867,147.3664,16650.0
2020-03-25 13:25:00,155.99,156.09,154.29,155.3,8688.0,147.4798,147.5744,145.8726,146.8275,8688.0
2020-03-25 13:30:00,155.37,156.01,155.22,156.01,7293.0,146.8936,147.4987,146.7518,147.4987,7293.0
2020-03-25 13:35:00,156.19,156.88,156.09,156.09,6609.0,147.6689,148.3213,147.5744,147.5744,6609.0
2020-03-25 13:40:00,156.21,156.78,155.44,156.43,14119.0,147.6878,148.2267,146.9598,147.8958,14119.0
2020-03-25 13:45:00,156.56,156.78,155.87,156.12,7539.0,148.0187,148.2267,147.3664,147.6027,7539.0
2020-03-25 13:50:00,155.82,156.26,155.08,155.13,6328.0,147.3191,147.7351,146.6195,146.6667,6328.0
2020-03-25 13:55:00,155.24,155.57,154.48,154.82,20173.0,146.7707,147.0827,146.0522,146.3736,20173.0
2020-03-25 14:00:00,154.99,155.32,154.33,154.67,11902.0,146.5344,146.8464,145.9104,146.2318,11902.0
2020-03-25 14:05:00,154.6,154.6,153.15,153.83,7151.0,146.1656,146.1656,144.7947,145.4376,7151.0
2020-03-25 14:10:00,154.09,154.8,153.54,154.65,8880.0,145.6835,146.3547,145.1635,146.2129,8880.0
2020-03-25 14:15:00,154.81,155.75,154.55,155.69,8429.0,146.3642,147.2529,146.1184,147.1962,8429.0
2020-03-25 14:20:00,155.81,156.07,155.24,155.25,9538.0,147.3096,147.5554,146.7707,146.7802,9538.0
2020-03-25 14:25:00,155.25,155.4,154.05,154.88,15201.0,146.7802,146.922,145.6456,146.4304,15201.0
2020-03-25 14:30:00,154.79,155.21,153.37,153.54,6664.0,146.3453,146.7424,145.0027,145.1635,6664.0
2020-03-25 14:35:00,153.69,154.03,153.0,154.03,9841.0,145.3053,145.6267,144.6529,145.6267,9841.0
2020-03-25 14:40:00,154.2,154.33,153.1,153.93,7931.0,145.7875,145.9104,144.7475,145.5322,7931.0
2020-03-25 14:45:00,153.94,154.79,153.82,154.5,9264.0,145.5416,146.3453,145.4282,146.0711,9264.0
2020-03-25 14:50:00,154.5,154.57,153.57,154.57,10597.0,146.0711,146.1373,145.1918,146.1373,10597.0
2020-03-25 14:55:00,154.52,156.51,154.52,155.44,6925.0,146.09,147.9714,146.09,146.9598,6925.0
2020-03-25 15:00:00,155.24,156.24,155.21,156.24,7984.0,146.7707,147.7162,146.7424,147.7162,7984.0
2020-03-25 15:05:00,156.28,156.3,155.35,155.86,8125.0,147.754,147.7729,146.8747,147.3569,8125.0
2020-03-25 15:10:00,155.64,155.81,155.0,155.66,9034.0,147.1489,147.3096,146.5438,147.1678,9034.0
2020-03-25 15:15:00,155.86,156.09,155.64,155.75,3900.0,147.3569,147.5744,147.1489,147.2529,3900.0
2020-03-25 15:20:00,155.74,156.57,155.71,156.57,19136.0,147.2434,148.0282,147.2151,148.0282,19136.0
2020-03-25 15:25:00,156.46,156.68,155.22,155.47,17089.0,147.9242,148.1322,146.7518,146.9882,17089.0
2020-03-25 15:30:00,155.62,156.64,155.45,155.93,18266.0,147.13,148.0943,146.9693,147.4231,18266.0
2020-03-25 15:35:00,155.97,156.39,155.6,155.71,11319.0,147.4609,147.858,147.1111,147.2151,11319.0
2020-03-25 15:40:00,155.77,156.23,155.01,155.23,19227.0,147.2718,147.7067,146.5533,146.7613,19227.0
2020-03-25 15:45:00,155.12,155.26,154.17,154.68,17186.0,146.6573,146.7896,145.7591,146.2413,17186.0
2020-03-25 15:50:00,154.53,154.67,151.73,153.08,102063.0,146.0995,146.2318,143.4522,144.7286,102063.0
2020-03-25 15:55:00,152.96,153.59,150.48,151.78,139595.0,144.6151,145.2107,142.2704,143.4995,139595.0
2020-03-26 09:30:00,154.69,157.75,153.02,157.5,81930.0,146.2507,149.1438,144.6718,148.9074,81930.0
2020-03-26 09:35:00,157.5,159.41,155.4,158.85,61481.0,148.9074,150.7132,146.922,150.1838,61481.0
2020-03-26 09:40:00,159.02,159.61,157.36,157.9,41534.0,150.3445,150.9023,148.7751,149.2856,41534.0
2020-03-26 09:45:00,158.03,158.32,156.72,157.22,19111.0,149.4085,149.6827,148.17,148.6427,19111.0
2020-03-26 09:50:00,157.31,157.31,155.35,156.97,7901.0,148.7278,148.7278,146.8747,148.4063,7901.0
2020-03-26 09:55:00,156.97,159.11,156.97,158.8,25265.0,148.4063,150.4296,148.4063,150.1365,25265.0
2020-03-26 10:00:00,158.99,159.44,157.1,157.11,20345.0,150.3161,150.7416,148.5293,148.5387,20345.0
2020-03-26 10:05:00,157.21,158.97,157.2,158.75,20565.0,148.6332,150.2972,148.6238,150.0892,20565.0
2020-03-26 10:10:00,158.62,159.34,158.36,158.84,17063.0,149.9663,150.647,149.7205,150.1743,17063.0
2020-03-26 10:15:00,158.95,160.9,158.72,160.78,9515.0,150.2783,152.1219,150.0609,152.0085,9515.0
2020-03-26 10:20:00,160.81,161.1,160.37,160.91,17242.0,152.0368,152.311,151.6209,152.1314,17242.0
2020-03-26 10:25:00,160.91,161.38,159.91,160.16,15240.0,152.1314,152.5758,151.1859,151.4223,15240.0
2020-03-26 10:30:00,160.4,160.91,159.5,160.91,8449.0,151.6492,152.1314,150.7983,152.1314,8449.0
2020-03-26 10:35:00,161.01,161.01,158.86,159.46,18297.0,152.2259,152.2259,150.1932,150.7605,18297.0
2020-03-26 10:40:00,159.28,159.67,158.54,159.0,12877.0,150.5903,150.959,149.8907,150.3256,12877.0
2020-03-26 10:45:00,159.0,159.77,157.62,158.05,12973.0,150.3256,151.0536,149.0209,149.4274,12973.0
2020-03-26 10:50:00,158.52,158.68,157.9,158.19,9130.0,149.8718,150.0231,149.2856,149.5598,9130.0
2020-03-26 10:55:00,158.34,159.24,157.94,158.86,20681.0,149.7016,150.5525,149.3234,150.1932,20681.0
2020-03-26 11:00:00,159.17,159.45,157.86,159.45,12768.0,150.4863,150.751,149.2478,150.751,12768.0
2020-03-26 11:05:00,159.14,159.69,157.97,158.66,9311.0,150.458,150.9779,149.3518,150.0041,9311.0
2020-03-26 11:10:00,158.69,159.44,158.67,159.44,3379.0,150.0325,150.7416,150.0136,150.7416,3379.0
2020-03-26 11:15:00,159.44,159.56,158.73,159.56,8758.0,150.7416,150.855,150.0703,150.855,8758.0
2020-03-26 11:20:00,159.49,159.68,158.89,159.68,8126.0,150.7889,150.9685,150.2216,150.9685,8126.0
2020-03-26 11:25:00,159.69,160.17,159.32,159.63,4559.0,150.9779,151.4318,150.6281,150.9212,4559.0
2020-03-26 11:30:00,159.82,160.4,159.67,160.26,5496.0,151.1009,151.6492,150.959,151.5169,5496.0
2020-03-26 11:35:00,159.99,160.27,159.37,159.89,6265.0,151.2616,151.5263,150.6754,151.167,6265.0
2020-03-26 11:40:00,160.04,160.49,159.88,160.47,6785.0,151.3089,151.7343,151.1576,151.7154,6785.0
2020-03-26 11:45:00,160.47,160.48,159.38,159.71,8995.0,151.7154,151.7249,150.6849,150.9969,8995.0
2020-03-26 11:50:00,159.9,160.44,159.88,160.26,4708.0,151.1765,151.687,151.1576,151.5169,4708.0
2020-03-26 11:55:00,159.9,159.9,158.57,159.36,7678.0,151.1765,151.1765,149.9191,150.666,7678.0
2020-03-26 12:00:00,159.29,159.81,158.95,159.49,24193.0,150.5998,151.0914,150.2783,150.7889,24193.0
2020-03-26 12:05:00,159.42,159.69,158.81,159.21,14158.0,150.7227,150.9779,150.146,150.5241,14158.0
2020-03-26 12:10:00,159.36,159.36,158.72,158.93,47984.0,150.666,150.666,150.0609,150.2594,47984.0
2020-03-26 12:15:00,158.91,159.22,158.57,158.75,30287.0,150.2405,150.5336,149.9191,150.0892,30287.0
2020-03-26 12:20:00,158.73,159.15,158.66,159.04,19804.0,150.0703,150.4674,150.0041,150.3634,19804.0
2020-03-26 12:25:00,159.04,159.78,158.99,159.7,7004.0,150.3634,151.063,150.3161,150.9874,7004.0
2020-03-26 12:30:00,159.63,160.24,159.55,159.88,6879.0,150.9212,151.4979,150.8456,151.1576,6879.0
2020-03-26 12:35:00,159.87,160.19,159.39,159.4,38091.0,151.1481,151.4507,150.6943,150.7038,38091.0
2020-03-26 12:40:00,159.4,159.4,158.49,158.8,14135.0,150.7038,150.7038,149.8434,150.1365,14135.0
2020-03-26 12:45:00,158.9,158.9,158.33,158.63,9504.0,150.231,150.231,149.6921,149.9758,9504.0
2020-03-26 12:50:00,158.71,159.54,158.71,158.99,40656.0,150.0514,150.8361,150.0514,150.3161,40656.0
2020-03-26 12:55:00,158.95,159.45,158.79,159.29,11137.0,150.2783,150.751,150.1271,150.5998,11137.0
2020-03-26 13:00:00,159.19,159.33,158.82,159.25,10022.0,150.5052,150.6376,150.1554,150.562,10022.0
2020-03-26 13:05:00,159.28,159.29,157.85,158.43,19166.0,150.5903,150.5998,149.2383,149.7867,19166.0
2020-03-26 13:10:00,158.44,158.74,158.18,158.44,10097.0,149.7961,150.0798,149.5503,149.7961,10097.0
2020-03-26 13:15:00,158.56,159.04,158.23,158.29,9852.0,149.9096,150.3634,149.5976,149.6543,9852.0
2020-03-26 13:20:00,158.2,158.44,157.33,158.2,11349.0,149.5692,149.7961,148.7467,149.5692,11349.0
2020-03-26 13:25:00,158.09,158.7,158.09,158.33,10816.0,149.4652,150.042,149.4652,149.6921,10816.0
2020-03-26 13:30:00,158.3,158.45,157.09,157.37,17468.0,149.6638,149.8056,148.5198,148.7845,17468.0
2020-03-26 13:35:00,157.35,157.67,156.88,157.17,10004.0,148.7656,149.0682,148.3213,148.5954,10004.0
2020-03-26 13:40:00,157.03,157.9,157.03,157.59,8692.0,148.4631,149.2856,148.4631,148.9925,8692.0
2020-03-26 13:45:00,157.58,157.72,157.05,157.69,7408.0,148.9831,149.1154,148.482,149.0871,7408.0
2020-03-26 13:50:00,157.56,158.13,157.52,157.97,7306.0,148.9642,149.5031,148.9263,149.3518,7306.0
2020-03-26 13:55:00,158.02,158.02,157.53,157.59,4843.0,149.3991,149.3991,148.9358,148.9925,4843.0
2020-03-26 14:00:00,157.61,158.57,157.52,158.57,7391.0,149.0114,149.9191,148.9263,149.9191,7391.0
2020-03-26 14:05:00,158.47,158.48,157.29,157.44,9887.0,149.8245,149.834,148.7089,148.8507,9887.0
2020-03-26 14:10:00,157.41,157.94,157.34,157.69,7287.0,148.8223,149.3234,148.7562,149.0871,7287.0
2020-03-26 14:15:00,157.54,158.32,157.54,158.22,5512.0,148.9452,149.6827,148.9452,149.5881,5512.0
2020-03-26 14:20:00,158.24,159.36,158.18,159.1,10533.0,149.6071,150.666,149.5503,150.4201,10533.0
2020-03-26 14:25:00,159.0,159.76,159.0,159.28,8080.0,150.3256,151.0441,150.3256,150.5903,8080.0
2020-03-26 14:30:00,159.3,160.1,159.09,160.07,15169.0,150.6092,151.3656,150.4107,151.3372,15169.0
2020-03-26 14:35:00,159.83,160.27,159.57,159.9,6412.0,151.1103,151.5263,150.8645,151.1765,6412.0
2020-03-26 14:40:00,159.9,159.94,159.35,159.35,4760.0,151.1765,151.2143,150.6565,150.6565,4760.0
2020-03-26 14:45:00,159.27,160.02,159.13,159.87,12548.0,150.5809,151.2899,150.4485,151.1481,12548.0
2020-03-26 14:50:00,160.11,160.48,160.0,160.2,7662.0,151.375,151.7249,151.271,151.4601,7662.0
2020-03-26 14:55:00,159.84,160.17,159.61,159.61,8646.0,151.1198,151.4318,150.9023,150.9023,8646.0
2020-03-26 15:00:00,159.74,160.22,159.49,160.22,6688.0,151.0252,151.479,150.7889,151.479,6688.0
2020-03-26 15:05:00,160.12,160.38,159.49,160.04,14254.0,151.3845,151.6303,150.7889,151.3089,14254.0
2020-03-26 15:10:00,160.01,160.23,159.7,159.94,7721.0,151.2805,151.4885,150.9874,151.2143,7721.0
2020-03-26 15:15:00,159.9,160.27,159.68,160.05,13045.0,151.1765,151.5263,150.9685,151.3183,13045.0
2020-03-26 15:20:00,160.09,160.25,159.35,159.35,19351.0,151.3561,151.5074,150.6565,150.6565,19351.0
2020-03-26 15:25:00,159.46,160.35,159.46,160.35,12430.0,150.7605,151.6019,150.7605,151.6019,12430.0
2020-03-26 15:30:00,160.36,161.08,160.13,160.35,23010.0,151.6114,152.2921,151.3939,151.6019,23010.0
2020-03-26 15:35:00,160.24,160.5,158.0,158.7,21976.0,151.4979,151.7438,149.3801,150.042,21976.0
2020-03-26 15:40:00,158.83,159.78,158.78,159.45,15781.0,150.1649,151.063,150.1176,150.751,15781.0
2020-03-26 15:45:00,159.12,159.19,158.48,158.69,22176.0,150.439,150.5052,149.834,150.0325,22176.0
2020-03-26 15:50:00,158.6,163.21,158.59,162.28,62944.0,149.9474,154.3059,149.938,153.4266,62944.0
2020-03-26 15:55:00,162.31,162.5,160.85,161.63,114677.0,153.455,153.6346,152.0747,152.8121,114677.0
2020-03-27 09:30:00,154.97,157.96,154.97,156.49,40779.0,146.5155,149.3423,146.5155,147.9525,40779.0
2020-03-27 09:35:00,156.9,158.69,156.54,157.93,55000.0,148.3402,150.0325,147.9998,149.314,55000.0
2020-03-27 09:40:00,157.64,158.95,157.08,158.46,13870.0,149.0398,150.2783,148.5103,149.8151,13870.0
2020-03-27 09:45:00,158.63,158.67,156.37,157.23,9921.0,149.9758,150.0136,147.8391,148.6522,9921.0
2020-03-27 09:50:00,157.62,158.81,156.77,156.77,22477.0,149.0209,150.146,148.2173,148.2173,22477.0
2020-03-27 09:55:00,156.72,157.53,156.44,156.68,17142.0,148.17,148.9358,147.9053,148.1322,17142.0
2020-03-27 10:00:00,156.68,157.24,156.56,157.07,12649.0,148.1322,148.6616,148.0187,148.5009,12649.0
2020-03-27 10:05:00,156.92,157.25,155.62,156.22,15995.0,148.3591,148.6711,147.13,147.6973,15995.0
2020-03-27 10:10:00,156.22,156.87,155.8,156.47,22418.0,147.6973,148.3118,147.3002,147.9336,22418.0
2020-03-27 10:15:00,156.46,156.6,155.99,156.29,34346.0,147.9242,148.0565,147.4798,147.7634,34346.0
2020-03-27 10:20:00,156.16,156.23,155.38,155.89,22737.0,147.6405,147.7067,146.9031,147.3853,22737.0
2020-03-27 10:25:00,155.98,156.25,154.54,154.55,18314.0,147.4704,147.7256,146.1089,146.1184,18314.0
2020-03-27 10:30:00,154.47,155.16,153.9,154.18,7699.0,146.0427,146.6951,145.5038,145.7686,7699.0
2020-03-27 10:35:00,154.36,155.11,154.14,154.79,6072.0,145.9387,146.6478,145.7307,146.3453,6072.0
2020-03-27 10:40:00,154.78,155.7,154.6,155.28,7342.0,146.3358,147.2056,146.1656,146.8085,7342.0
2020-03-27 10:45:00,155.05,155.22,154.79,155.13,4998.0,146.5911,146.7518,146.3453,146.6667,4998.0
2020-03-27 10:50:00,154.96,155.06,154.45,154.92,9098.0,146.506,146.6005,146.0238,146.4682,9098.0
2020-03-27 10:55:00,155.01,155.41,154.82,155.25,4508.0,146.5533,146.9314,146.3736,146.7802,4508.0
2020-03-27 11:00:00,155.28,155.52,154.96,155.36,8433.0,146.8085,147.0354,146.506,146.8842,8433.0
2020-03-27 11:05:00,155.25,156.07,155.05,156.07,9145.0,146.7802,147.5554,146.5911,147.5554,9145.0
2020-03-27 11:10:00,156.07,156.07,155.23,155.38,6013.0,147.5554,147.5554,146.7613,146.9031,6013.0
2020-03-27 11:15:00,155.6,156.12,155.6,155.97,2432.0,147.1111,147.6027,147.1111,147.4609,2432.0
2020-03-27 11:20:00,155.94,155.96,155.21,155.77,5490.0,147.4325,147.4514,146.7424,147.2718,5490.0
2020-03-27 11:25:00,155.67,156.05,154.98,155.27,7225.0,147.1773,147.5365,146.5249,146.7991,7225.0
2020-03-27 11:30:00,155.12,155.63,155.02,155.63,12445.0,146.6573,147.1394,146.5627,147.1394,12445.0
2020-03-27 11:35:00,155.64,156.26,155.29,155.36,4738.0,147.1489,147.7351,146.818,146.8842,4738.0
2020-03-27 11:40:00,155.3,155.46,154.3,154.58,8977.0,146.8275,146.9787,145.882,146.1467,8977.0
2020-03-27 11:45:00,154.65,154.83,153.97,154.12,6996.0,146.2129,146.3831,145.57,145.7118,6996.0
2020-03-27 11:50:00,154.24,154.54,153.91,154.1,6735.0,145.8253,146.1089,145.5133,145.6929,6735.0
2020-03-27 11:55:00,154.02,154.02,153.49,153.5,11379.0,145.6173,145.6173,145.1162,145.1257,11379.0
2020-03-27 12:00:00,153.56,154.59,153.41,154.44,15072.0,145.1824,146.1562,145.0406,146.0144,15072.0
2020-03-27 12:05:00,154.44,155.04,154.25,154.96,13139.0,146.0144,146.5816,145.8347,146.506,13139.0
2020-03-27 12:10:00,155.12,155.21,154.88,155.0,5311.0,146.6573,146.7424,146.4304,146.5438,5311.0
2020-03-27 12:15:00,154.95,155.02,154.3,154.8,6624.0,146.4965,146.5627,145.882,146.3547,6624.0
2020-03-27 12:20:00,154.8,154.8,154.07,154.12,7314.0,146.3547,146.3547,145.6646,145.7118,7314.0
2020-03-27 12:25:00,154.19,154.22,153.77,154.0,14550.0,145.778,145.8064,145.3809,145.5984,14550.0
2020-03-27 12:30:00,153.94,155.2,153.93,155.0,7290.0,145.5416,146.7329,145.5322,146.5438,7290.0
2020-03-27 12:35:00,154.91,155.77,154.84,155.38,14557.0,146.4587,147.2718,146.3925,146.9031,14557.0
2020-03-27 12:40:00,155.13,155.87,155.13,155.87,6930.0,146.6667,147.3664,146.6667,147.3664,6930.0
2020-03-27 12:45:00,155.84,155.89,155.48,155.62,12491.0,147.338,147.3853,146.9976,147.13,12491.0
2020-03-27 12:50:00,155.69,156.75,155.69,156.33,10626.0,147.1962,148.1983,147.1962,147.8013,10626.0
2020-03-27 12:55:00,156.4,156.4,155.87,156.27,28593.0,147.8674,147.8674,147.3664,147.7445,28593.0
2020-03-27 13:00:00,156.26,156.38,156.0,156.0,6091.0,147.7351,147.8485,147.4893,147.4893,6091.0
2020-03-27 13:05:00,155.94,156.0,155.58,155.78,6412.0,147.4325,147.4893,147.0922,147.2813,6412.0
2020-03-27 13:10:00,155.87,155.99,155.31,155.46,9731.0,147.3664,147.4798,146.8369,146.9787,9731.0
2020-03-27 13:15:00,155.51,155.82,155.22,155.7,17417.0,147.026,147.3191,146.7518,147.2056,17417.0
2020-03-27 13:20:00,155.98,156.12,155.86,156.0,3608.0,147.4704,147.6027,147.3569,147.4893,3608.0
2020-03-27 13:25:00,156.18,156.34,155.17,155.17,25065.0,147.6594,147.8107,146.7045,146.7045,25065.0
2020-03-27 13:30:00,155.55,156.2,155.55,156.07,8739.0,147.0638,147.6784,147.0638,147.5554,8739.0
2020-03-27 13:35:00,156.06,156.41,155.72,156.41,6394.0,147.546,147.8769,147.2245,147.8769,6394.0
2020-03-27 13:40:00,156.49,157.15,156.31,157.04,14182.0,147.9525,148.5765,147.7823,148.4725,14182.0
2020-03-27 13:45:00,156.83,157.58,156.67,157.55,10157.0,148.274,148.9831,148.1227,148.9547,10157.0
2020-03-27 13:50:00,157.41,157.41,156.63,156.67,9065.0,148.8223,148.8223,148.0849,148.1227,9065.0
2020-03-27 13:55:00,156.76,156.93,156.41,156.45,6698.0,148.2078,148.3685,147.8769,147.9147,6698.0
2020-03-27 14:00:00,156.43,156.63,155.9,156.32,11455.0,147.8958,148.0849,147.3947,147.7918,11455.0
2020-03-27 14:05:00,156.28,156.56,156.05,156.46,9701.0,147.754,148.0187,147.5365,147.9242,9701.0
2020-03-27 14:10:00,156.4,156.9,156.4,156.68,4886.0,147.8674,148.3402,147.8674,148.1322,4886.0
2020-03-27 14:15:00,156.94,157.49,156.9,157.41,6321.0,148.378,148.898,148.3402,148.8223,6321.0
2020-03-27 14:20:00,157.39,157.55,157.22,157.4,7239.0,148.8034,148.9547,148.6427,148.8129,7239.0
2020-03-27 14:25:00,157.45,157.95,157.31,157.78,6990.0,148.8602,149.3329,148.7278,149.1722,6990.0
2020-03-27 14:30:00,157.79,158.66,157.73,158.66,7614.0,149.1816,150.0041,149.1249,150.0041,7614.0
2020-03-27 14:35:00,158.65,158.76,158.33,158.33,7698.0,149.9947,150.0987,149.6921,149.6921,7698.0
2020-03-27 14:40:00,158.46,158.52,157.87,157.92,11873.0,149.8151,149.8718,149.2572,149.3045,11873.0
2020-03-27 14:45:00,157.8,158.08,157.66,157.74,7388.0,149.1911,149.4558,149.0587,149.1343,7388.0
2020-03-27 14:50:00,157.72,158.75,157.4,158.75,11352.0,149.1154,150.0892,148.8129,150.0892,11352.0
2020-03-27 14:55:00,158.69,159.16,158.5,159.16,15742.0,150.0325,150.4769,149.8529,150.4769,15742.0
2020-03-27 15:00:00,159.08,159.87,158.71,159.84,14326.0,150.4012,151.1481,150.0514,151.1198,14326.0
2020-03-27 15:05:00,159.94,160.31,159.5,160.29,29853.0,151.2143,151.5641,150.7983,151.5452,29853.0
2020-03-27 15:10:00,160.3,161.05,159.94,159.97,23729.0,151.5547,152.2638,151.2143,151.2427,23729.0
2020-03-27 15:15:00,160.09,162.2,159.97,162.1,22542.0,151.3561,153.351,151.2427,153.2565,22542.0
2020-03-27 15:20:00,161.99,162.02,160.54,160.88,30591.0,153.1525,153.1808,151.7816,152.103,30591.0
2020-03-27 15:25:00,160.92,161.22,160.59,160.85,45948.0,152.1408,152.4245,151.8288,152.0747,45948.0
2020-03-27 15:30:00,160.74,160.88,159.97,160.41,17870.0,151.9707,152.103,151.2427,151.6587,17870.0
2020-03-27 15:35:00,160.46,160.46,158.92,159.05,16550.0,151.7059,151.7059,150.25,150.3729,16550.0
2020-03-27 15:40:00,159.0,159.0,157.78,158.47,19397.0,150.3256,150.3256,149.1722,149.8245,19397.0
2020-03-27 15:45:00,158.52,159.2,158.42,158.75,25529.0,149.8718,150.5147,149.7772,150.0892,25529.0
2020-03-27 15:50:00,158.62,158.62,156.85,157.19,41628.0,149.9663,149.9663,148.2929,148.6143,41628.0
2020-03-27 15:55:00,157.14,158.17,157.13,157.73,92938.0,148.5671,149.5409,148.5576,149.1249,92938.0
2020-03-30 09:30:00,160.02,162.58,159.01,161.13,24749.0,151.2899,153.7103,150.335,152.3394,24749.0
2020-03-30 09:35:00,160.42,161.08,159.71,160.93,7499.0,151.6681,152.2921,150.9969,152.1503,7499.0
2020-03-30 09:40:00,160.56,160.93,159.59,159.59,4585.0,151.8005,152.1503,150.8834,150.8834,4585.0
2020-03-30 09:45:00,159.66,160.51,159.58,159.97,25599.0,150.9496,151.7532,150.874,151.2427,25599.0
2020-03-30 09:50:00,160.05,160.17,159.58,159.58,9298.0,151.3183,151.4318,150.874,150.874,9298.0
2020-03-30 09:55:00,159.75,160.23,159.5,159.79,13601.0,151.0347,151.4885,150.7983,151.0725,13601.0
2020-03-30 10:00:00,159.98,160.0,159.49,159.87,15757.0,151.2521,151.271,150.7889,151.1481,15757.0
2020-03-30 10:05:00,159.87,160.04,159.07,159.28,17863.0,151.1481,151.3089,150.3918,150.5903,17863.0
2020-03-30 10:10:00,159.27,159.42,157.59,158.56,17327.0,150.5809,150.7227,148.9925,149.9096,17327.0
2020-03-30 10:15:00,159.0,159.15,158.24,159.1,8545.0,150.3256,150.4674,149.6071,150.4201,8545.0
2020-03-30 10:20:00,158.97,158.97,158.08,158.28,14034.0,150.2972,150.2972,149.4558,149.6449,14034.0
2020-03-30 10:25:00,158.23,158.31,157.47,157.89,9126.0,149.5976,149.6732,148.8791,149.2762,9126.0
2020-03-30 10:30:00,157.93,158.07,157.56,157.86,8673.0,149.314,149.4463,148.9642,149.2478,8673.0
2020-03-30 10:35:00,157.91,158.13,157.56,157.56,16873.0,149.2951,149.5031,148.9642,148.9642,16873.0
2020-03-30 10:40:00,157.52,158.06,157.28,157.28,20931.0,148.9263,149.4369,148.6994,148.6994,20931.0
2020-03-30 10:45:00,157.27,158.99,157.26,158.86,20815.0,148.69,150.3161,148.6805,150.1932,20815.0
2020-03-30 10:50:00,158.73,158.78,158.02,158.74,9406.0,150.0703,150.1176,149.3991,150.0798,9406.0
2020-03-30 10:55:00,158.63,158.63,158.09,158.11,7871.0,149.9758,149.9758,149.4652,149.4841,7871.0
2020-03-30 11:00:00,158.3,158.71,158.23,158.49,19965.0,149.6638,150.0514,149.5976,149.8434,19965.0
2020-03-30 11:05:00,158.58,158.85,158.29,158.53,9362.0,149.9285,150.1838,149.6543,149.8812,9362.0
2020-03-30 11:10:00,158.59,158.59,158.27,158.34,11047.0,149.938,149.938,149.6354,149.7016,11047.0
2020-03-30 11:15:00,158.37,158.47,158.17,158.43,8583.0,149.73,149.8245,149.5409,149.7867,8583.0
2020-03-30 11:20:00,158.48,158.96,158.43,158.45,12366.0,149.834,150.2878,149.7867,149.8056,12366.0
2020-03-30 11:25:00,158.4,158.55,157.84,158.36,8465.0,149.7583,149.9001,149.2289,149.7205,8465.0
2020-03-30 11:30:00,158.26,158.57,157.93,158.2,13635.0,149.626,149.9191,149.314,149.5692,13635.0
2020-03-30 11:35:00,158.28,158.28,157.5,157.5,6739.0,149.6449,149.6449,148.9074,148.9074,6739.0
2020-03-30 11:40:00,157.54,157.95,157.48,157.69,8188.0,148.9452,149.3329,148.8885,149.0871,8188.0
2020-03-30 11:45:00,157.67,158.34,157.41,158.1,15442.0,149.0682,149.7016,148.8223,149.4747,15442.0
2020-03-30 11:50:00,158.11,158.45,157.93,158.1,6666.0,149.4841,149.8056,149.314,149.4747,6666.0
2020-03-30 11:55:00,157.99,158.32,157.85,158.15,72773.0,149.3707,149.6827,149.2383,149.522,72773.0
2020-03-30 12:00:00,158.28,158.32,157.86,158.28,34763.0,149.6449,149.6827,149.2478,149.6449,34763.0
2020-03-30 12:05:00,158.38,158.57,158.12,158.44,9353.0,149.7394,149.9191,149.4936,149.7961,9353.0
2020-03-30 12:10:00,158.46,158.61,158.25,158.5,17151.0,149.8151,149.9569,149.6165,149.8529,17151.0
2020-03-30 12:15:00,158.54,159.69,158.42,159.66,19290.0,149.8907,150.9779,149.7772,150.9496,19290.0
2020-03-30 12:20:00,159.55,159.84,159.34,159.83,11186.0,150.8456,151.1198,150.647,151.1103,11186.0
2020-03-30 12:25:00,159.94,160.35,159.94,160.01,16280.0,151.2143,151.6019,151.2143,151.2805,16280.0
2020-03-30 12:30:00,159.96,160.28,159.67,159.71,19623.0,151.2332,151.5358,150.959,150.9969,19623.0
2020-03-30 12:35:00,159.74,160.08,159.53,160.03,13642.0,151.0252,151.3467,150.8267,151.2994,13642.0
2020-03-30 12:40:00,160.02,160.35,159.86,160.3,12317.0,151.2899,151.6019,151.1387,151.5547,12317.0
2020-03-30 12:45:00,160.29,160.53,160.14,160.22,14889.0,151.5452,151.7721,151.4034,151.479,14889.0
2020-03-30 12:50:00,160.29,160.57,160.26,160.56,17103.0,151.5452,151.8099,151.5169,151.8005,17103.0
2020-03-30 12:55:00,160.51,160.51,159.92,160.31,16953.0,151.7532,151.7532,151.1954,151.5641,16953.0
2020-03-30 13:00:00,160.3,160.47,159.84,160.03,25303.0,151.5547,151.7154,151.1198,151.2994,25303.0
2020-03-30 13:05:00,160.0,160.0,159.24,159.25,8700.0,151.271,151.271,150.5525,150.562,8700.0
2020-03-30 13:10:00,159.39,159.78,159.39,159.69,3270.0,150.6943,151.063,150.6943,150.9779,3270.0
2020-03-30 13:15:00,159.78,160.27,159.78,159.9,13984.0,151.063,151.5263,151.063,151.1765,13984.0
2020-03-30 13:20:00,159.93,160.21,159.7,160.07,5535.0,151.2049,151.4696,150.9874,151.3372,5535.0
2020-03-30 13:25:00,160.01,160.2,159.9,160.17,6172.0,151.2805,151.4601,151.1765,151.4318,6172.0
2020-03-30 13:30:00,160.1,160.1,159.7,159.92,6202.0,151.3656,151.3656,150.9874,151.1954,6202.0
2020-03-30 13:35:00,159.86,159.97,159.42,159.42,6450.0,151.1387,151.2427,150.7227,150.7227,6450.0
2020-03-30 13:40:00,159.42,159.63,158.79,159.12,12308.0,150.7227,150.9212,150.1271,150.439,12308.0
2020-03-30 13:45:00,159.23,159.23,158.98,159.16,5710.0,150.543,150.543,150.3067,150.4769,5710.0
2020-03-30 13:50:00,159.17,159.49,159.12,159.4,6078.0,150.4863,150.7889,150.439,150.7038,6078.0
2020-03-30 13:55:00,159.33,159.39,158.93,158.98,31448.0,150.6376,150.6943,150.2594,150.3067,31448.0
2020-03-30 14:00:00,158.84,159.1,158.71,158.81,13443.0,150.1743,150.4201,150.0514,150.146,13443.0
2020-03-30 14:05:00,158.79,158.88,158.43,158.55,7761.0,150.1271,150.2121,149.7867,149.9001,7761.0
2020-03-30 14:10:00,158.53,158.54,158.13,158.49,9290.0,149.8812,149.8907,149.5031,149.8434,9290.0
2020-03-30 14:15:00,158.49,158.49,158.11,158.24,8959.0,149.8434,149.8434,149.4841,149.6071,8959.0
2020-03-30 14:20:00,158.27,158.65,157.99,158.42,12065.0,149.6354,149.9947,149.3707,149.7772,12065.0
2020-03-30 14:25:00,158.44,158.56,158.1,158.55,21962.0,149.7961,149.9096,149.4747,149.9001,21962.0
2020-03-30 14:30:00,158.5,158.92,158.4,158.88,22396.0,149.8529,150.25,149.7583,150.2121,22396.0
2020-03-30 14:35:00,158.95,158.96,158.72,158.87,7070.0,150.2783,150.2878,150.0609,150.2027,7070.0
2020-03-30 14:40:00,158.94,159.7,158.78,159.7,14415.0,150.2689,150.9874,150.1176,150.9874,14415.0
2020-03-30 14:45:00,159.73,159.77,159.16,159.43,11495.0,151.0158,151.0536,150.4769,150.7321,11495.0
2020-03-30 14:50:00,159.55,159.72,159.41,159.57,13990.0,150.8456,151.0063,150.7132,150.8645,13990.0
2020-03-30 14:55:00,159.59,159.63,159.09,159.47,10855.0,150.8834,150.9212,150.4107,150.77,10855.0
2020-03-30 15:00:00,159.48,160.24,159.35,160.06,6315.0,150.7794,151.4979,150.6565,151.3278,6315.0
2020-03-30 15:05:00,160.17,160.82,160.05,160.82,9160.0,151.4318,152.0463,151.3183,152.0463,9160.0
2020-03-30 15:10:00,160.72,161.99,160.72,161.57,17908.0,151.9518,153.1525,151.9518,152.7554,17908.0
2020-03-30 15:15:00,161.49,161.49,160.84,161.42,8915.0,152.6797,152.6797,152.0652,152.6136,8915.0
2020-03-30 15:20:00,161.39,161.93,161.25,161.31,13467.0,152.5852,153.0957,152.4528,152.5096,13467.0
2020-03-30 15:25:00,161.27,161.38,160.11,160.26,15227.0,152.4718,152.5758,151.375,151.5169,15227.0
2020-03-30 15:30:00,160.35,161.25,160.2,160.36,7373.0,151.6019,152.4528,151.4601,151.6114,7373.0
2020-03-30 15:35:00,160.49,161.09,160.06,160.83,10112.0,151.7343,152.3016,151.3278,152.0558,10112.0
2020-03-30 15:40:00,160.77,161.27,160.49,160.88,21720.0,151.999,152.4718,151.7343,152.103,21720.0
2020-03-30 15:45:00,161.12,161.39,160.33,160.4,25253.0,152.3299,152.5852,151.583,151.6492,25253.0
2020-03-30 15:50:00,160.5,161.62,159.94,161.24,46518.0,151.7438,152.8027,151.2143,152.4434,46518.0
2020-03-30 15:55:00,161.32,161.97,160.8,161.4,83918.0,152.519,153.1336,152.0274,152.5947,83918.0
2020-03-31 09:30:00,160.14,160.7,159.01,159.72,49515.0,151.4034,151.9328,150.335,151.0063,49515.0
2020-03-31 09:35:00,159.72,159.76,158.32,159.29,11535.0,151.0063,151.0441,149.6827,150.5998,11535.0
2020-03-31 09:40:00,159.48,159.67,158.37,158.37,4875.0,150.7794,150.959,149.73,149.73,4875.0
2020-03-31 09:45:00,158.39,158.55,157.63,158.0,13811.0,149.7489,149.9001,149.0303,149.3801,13811.0
2020-03-31 09:50:00,157.85,157.98,156.25,157.08,11216.0,149.2383,149.3612,147.7256,148.5103,11216.0
2020-03-31 09:55:00,157.24,157.48,156.65,157.18,18709.0,148.6616,148.8885,148.1038,148.6049,18709.0
2020-03-31 10:00:00,157.08,157.64,157.02,157.49,15416.0,148.5103,149.0398,148.4536,148.898,15416.0
2020-03-31 10:05:00,157.61,157.97,156.88,156.88,18485.0,149.0114,149.3518,148.3213,148.3213,18485.0
2020-03-31 10:10:00,156.9,157.41,156.74,157.4,20134.0,148.3402,148.8223,148.1889,148.8129,20134.0
2020-03-31 10:15:00,157.4,158.14,157.24,158.06,20179.0,148.8129,149.5125,148.6616,149.4369,20179.0
2020-03-31 10:20:00,158.08,158.5,157.72,157.94,12197.0,149.4558,149.8529,149.1154,149.3234,12197.0
2020-03-31 10:25:00,157.93,157.97,157.09,157.34,14996.0,149.314,149.3518,148.5198,148.7562,14996.0
2020-03-31 10:30:00,157.38,157.65,157.2,157.28,12585.0,148.794,149.0492,148.6238,148.6994,12585.0
2020-03-31 10:35:00,157.24,157.42,157.12,157.22,8526.0,148.6616,148.8318,148.5482,148.6427,8526.0
2020-03-31 10:40:00,157.14,157.23,156.71,156.92,12006.0,148.5671,148.6522,148.1605,148.3591,12006.0
2020-03-31 10:45:00,156.78,157.02,156.31,156.72,12991.0,148.2267,148.4536,147.7823,148.17,12991.0
2020-03-31 10:50:00,156.58,157.24,156.42,157.02,12025.0,148.0376,148.6616,147.8863,148.4536,12025.0
2020-03-31 10:55:00,157.03,157.55,156.74,157.55,18116.0,148.4631,148.9547,148.1889,148.9547,18116.0
2020-03-31 11:00:00,157.55,157.73,157.1,157.24,11312.0,148.9547,149.1249,148.5293,148.6616,11312.0
2020-03-31 11:05:00,157.24,158.28,157.23,158.02,15332.0,148.6616,149.6449,148.6522,149.3991,15332.0
2020-03-31 11:10:00,158.02,158.65,158.02,158.3,12967.0,149.3991,149.9947,149.3991,149.6638,12967.0
2020-03-31 11:15:00,158.32,158.76,158.15,158.31,10942.0,149.6827,150.0987,149.522,149.6732,10942.0
2020-03-31 11:20:00,158.28,159.11,158.26,158.98,10687.0,149.6449,150.4296,149.626,150.3067,10687.0
2020-03-31 11:25:00,158.91,160.21,158.91,159.79,26223.0,150.2405,151.4696,150.2405,151.0725,26223.0
2020-03-31 11:30:00,159.95,160.34,159.59,160.34,13913.0,151.2238,151.5925,150.8834,151.5925,13913.0
2020-03-31 11:35:00,160.24,160.45,159.39,160.0,31942.0,151.4979,151.6965,150.6943,151.271,31942.0
2020-03-31 11:40:00,160.07,160.64,160.01,160.24,11169.0,151.3372,151.8761,151.2805,151.4979,11169.0
2020-03-31 11:45:00,160.2,160.2,159.38,159.82,17890.0,151.4601,151.4601,150.6849,151.1009,17890.0
2020-03-31 11:50:00,159.77,159.77,158.83,158.87,25335.0,151.0536,151.0536,150.1649,150.2027,25335.0
2020-03-31 11:55:00,158.91,159.24,158.78,158.92,8192.0,150.2405,150.5525,150.1176,150.25,8192.0
2020-03-31 12:00:00,158.61,158.61,157.62,157.62,11495.0,149.9569,149.9569,149.0209,149.0209,11495.0
2020-03-31 12:05:00,157.59,158.33,157.59,158.33,11601.0,148.9925,149.6921,148.9925,149.6921,11601.0
2020-03-31 12:10:00,158.32,158.43,158.07,158.33,4134.0,149.6827,149.7867,149.4463,149.6921,4134.0
2020-03-31 12:15:00,158.17,158.27,157.17,157.61,15576.0,149.5409,149.6354,148.5954,149.0114,15576.0
2020-03-31 12:20:00,157.55,157.71,157.1,157.48,17535.0,148.9547,149.106,148.5293,148.8885,17535.0
2020-03-31 12:25:00,157.47,157.55,156.64,157.43,14804.0,148.8791,148.9547,148.0943,148.8412,14804.0
2020-03-31 12:30:00,157.4,157.5,156.99,157.11,6967.0,148.8129,148.9074,148.4253,148.5387,6967.0
2020-03-31 12:35:00,157.13,157.13,156.04,156.26,12727.0,148.5576,148.5576,147.5271,147.7351,12727.0
2020-03-31 12:40:00,156.29,156.9,156.19,156.69,4911.0,147.7634,148.3402,147.6689,148.1416,4911.0
2020-03-31 12:45:00,156.56,156.86,156.33,156.86,4080.0,148.0187,148.3023,147.8013,148.3023,4080.0
2020-03-31 12:50:00,156.77,157.1,156.42,156.96,8584.0,148.2173,148.5293,147.8863,148.3969,8584.0
2020-03-31 12:55:00,156.97,156.97,156.49,156.68,7364.0,148.4063,148.4063,147.9525,148.1322,7364.0
2020-03-31 13:00:00,156.52,157.36,156.49,157.0,9527.0,147.9809,148.7751,147.9525,148.4347,9527.0
2020-03-31 13:05:00,156.99,157.19,156.63,157.04,5297.0,148.4253,148.6143,148.0849,148.4725,5297.0
2020-03-31 13:10:00,156.98,157.19,156.64,157.1,7583.0,148.4158,148.6143,148.0943,148.5293,7583.0
2020-03-31 13:15:00,156.96,157.26,156.83,157.07,8798.0,148.3969,148.6805,148.274,148.5009,8798.0
2020-03-31 13:20:00,157.05,157.07,156.38,156.86,10029.0,148.482,148.5009,147.8485,148.3023,10029.0
2020-03-31 13:25:00,157.0,157.53,156.95,157.28,9229.0,148.4347,148.9358,148.3874,148.6994,9229.0
2020-03-31 13:30:00,157.33,158.1,157.09,157.95,5948.0,148.7467,149.4747,148.5198,149.3329,5948.0
2020-03-31 13:35:00,158.12,158.21,157.85,158.05,13341.0,149.4936,149.5787,149.2383,149.4274,13341.0
2020-03-31 13:40:00,158.03,158.55,157.82,157.83,18746.0,149.4085,149.9001,149.21,149.2194,18746.0
2020-03-31 13:45:00,157.83,158.62,157.83,157.95,24523.0,149.2194,149.9663,149.2194,149.3329,24523.0
2020-03-31 13:50:00,157.85,157.85,157.11,157.23,12215.0,149.2383,149.2383,148.5387,148.6522,12215.0
2020-03-31 13:55:00,157.18,158.19,157.18,158.03,6268.0,148.6049,149.5598,148.6049,149.4085,6268.0
2020-03-31 14:00:00,157.89,157.97,157.55,157.7,14421.0,149.2762,149.3518,148.9547,149.0965,14421.0
2020-03-31 14:05:00,157.73,158.05,157.5,157.89,14460.0,149.1249,149.4274,148.9074,149.2762,14460.0
2020-03-31 14:10:00,157.72,157.78,157.03,157.15,7483.0,149.1154,149.1722,148.4631,148.5765,7483.0
2020-03-31 14:15:00,157.18,157.25,156.84,157.1,13808.0,148.6049,148.6711,148.2834,148.5293,13808.0
2020-03-31 14:20:00,157.13,157.36,156.94,157.08,7844.0,148.5576,148.7751,148.378,148.5103,7844.0
2020-03-31 14:25:00,157.14,157.35,157.04,157.34,10618.0,148.5671,148.7656,148.4725,148.7562,10618.0
2020-03-31 14:30:00,157.25,157.8,157.21,157.73,8092.0,148.6711,149.1911,148.6332,149.1249,8092.0
2020-03-31 14:35:00,157.8,158.0,157.5,157.81,8270.0,149.1911,149.3801,148.9074,149.2005,8270.0
2020-03-31 14:40:00,157.73,157.92,157.68,157.75,9684.0,149.1249,149.3045,149.0776,149.1438,9684.0
2020-03-31 14:45:00,157.7,158.06,157.33,157.81,20680.0,149.0965,149.4369,148.7467,149.2005,20680.0
2020-03-31 14:50:00,157.94,158.5,157.86,158.14,14359.0,149.3234,149.8529,149.2478,149.5125,14359.0
2020-03-31 14:55:00,158.13,158.47,158.06,158.31,11965.0,149.5031,149.8245,149.4369,149.6732,11965.0
2020-03-31 15:00:00,158.22,158.46,157.77,157.85,13348.0,149.5881,149.8151,149.1627,149.2383,13348.0
2020-03-31 15:05:00,157.9,158.01,157.43,157.62,13939.0,149.2856,149.3896,148.8412,149.0209,13939.0
2020-03-31 15:10:00,157.52,157.57,156.61,156.88,24956.0,148.9263,148.9736,148.066,148.3213,24956.0
2020-03-31 15:15:00,156.82,157.18,156.11,156.19,19199.0,148.2645,148.6049,147.5933,147.6689,19199.0
2020-03-31 15:20:00,156.26,156.33,155.88,156.0,16241.0,147.7351,147.8013,147.3758,147.4893,16241.0
2020-03-31 15:25:00,156.07,156.53,156.03,156.03,14458.0,147.5554,147.9903,147.5176,147.5176,14458.0
2020-03-31 15:30:00,156.07,157.16,156.06,157.16,17385.0,147.5554,148.586,147.546,148.586,17385.0
2020-03-31 15:35:00,157.17,157.36,156.79,157.23,21277.0,148.5954,148.7751,148.2362,148.6522,21277.0
2020-03-31 15:40:00,157.29,157.82,157.29,157.81,36575.0,148.7089,149.21,148.7089,149.2005,36575.0
2020-03-31 15:45:00,157.91,157.91,156.18,156.18,39731.0,149.2951,149.2951,147.6594,147.6594,39731.0
2020-03-31 15:50:00,156.26,156.9,155.86,156.2,55430.0,147.7351,148.3402,147.3569,147.6784,55430.0
2020-03-31 15:55:00,156.31,156.34,155.37,155.8,139695.0,147.7823,147.8107,146.8936,147.3002,139695.0
2020-04-01 09:30:00,150.42,151.22,147.2,148.56,90721.0,142.2137,142.97,139.1694,140.4552,90721.0
2020-04-01 09:35:00,148.78,151.02,147.95,149.8,27280.0,140.6632,142.781,139.8784,141.6275,27280.0
2020-04-01 09:40:00,149.84,150.3,149.03,149.42,24651.0,141.6653,142.1002,140.8995,141.2682,24651.0
2020-04-01 09:45:00,149.51,149.99,149.0,149.35,13738.0,141.3533,141.8071,140.8712,141.2021,13738.0
2020-04-01 09:50:00,149.51,150.13,148.28,148.46,18287.0,141.3533,141.9395,140.1904,140.3606,18287.0
2020-04-01 09:55:00,148.51,148.86,147.99,148.73,27822.0,140.4079,140.7388,139.9163,140.6159,27822.0
2020-04-01 10:00:00,148.72,148.73,148.0,148.16,16917.0,140.6064,140.6159,139.9257,140.077,16917.0
2020-04-01 10:05:00,148.16,149.42,148.15,149.24,16696.0,140.077,141.2682,140.0675,141.0981,16696.0
2020-04-01 10:10:00,149.25,149.71,149.25,149.55,10570.0,141.1075,141.5424,141.1075,141.3911,10570.0
2020-04-01 10:15:00,149.68,149.9,149.09,149.29,18538.0,141.5141,141.7221,140.9562,141.1453,18538.0
2020-04-01 10:20:00,149.54,149.77,149.39,149.4,16265.0,141.3817,141.5991,141.2399,141.2493,16265.0
2020-04-01 10:25:00,149.4,149.78,149.37,149.53,18761.0,141.2493,141.6086,141.221,141.3722,18761.0
2020-04-01 10:30:00,149.52,150.04,149.43,149.58,29698.0,141.3628,141.8544,141.2777,141.4195,29698.0
2020-04-01 10:35:00,149.65,150.13,149.45,149.56,17424.0,141.4857,141.9395,141.2966,141.4006,17424.0
2020-04-01 10:40:00,149.62,149.76,149.35,149.56,45846.0,141.4573,141.5897,141.2021,141.4006,45846.0
2020-04-01 10:45:00,149.65,149.85,149.52,149.65,43238.0,141.4857,141.6748,141.3628,141.4857,43238.0
2020-04-01 10:50:00,149.72,150.09,149.59,149.95,32758.0,141.5519,141.9017,141.429,141.7693,32758.0
2020-04-01 10:55:00,149.86,149.86,149.38,149.57,25593.0,141.6842,141.6842,141.2304,141.4101,25593.0
2020-04-01 11:00:00,149.61,150.23,149.61,149.96,65359.0,141.4479,142.034,141.4479,141.7788,65359.0
2020-04-01 11:05:00,149.94,149.94,149.43,149.9,17908.0,141.7599,141.7599,141.2777,141.7221,17908.0
2020-04-01 11:10:00,150.02,150.22,149.76,150.06,29912.0,141.8355,142.0246,141.5897,141.8733,29912.0
2020-04-01 11:15:00,150.1,150.23,149.63,149.72,28033.0,141.9111,142.034,141.4668,141.5519,28033.0
2020-04-01 11:20:00,149.69,149.87,149.23,149.36,13884.0,141.5235,141.6937,141.0886,141.2115,13884.0
2020-04-01 11:25:00,149.37,149.64,149.3,149.42,18248.0,141.221,141.4762,141.1548,141.2682,18248.0
2020-04-01 11:30:00,149.44,150.35,149.28,150.21,16466.0,141.2871,142.1475,141.1359,142.0151,16466.0
2020-04-01 11:35:00,150.22,150.42,149.85,149.89,13995.0,142.0246,142.2137,141.6748,141.7126,13995.0
2020-04-01 11:40:00,149.89,150.05,149.36,149.62,8195.0,141.7126,141.8639,141.2115,141.4573,8195.0
2020-04-01 11:45:00,149.62,149.77,149.27,149.77,9489.0,141.4573,141.5991,141.1264,141.5991,9489.0
2020-04-01 11:50:00,149.72,149.88,149.51,149.51,11368.0,141.5519,141.7031,141.3533,141.3533,11368.0
2020-04-01 11:55:00,149.54,149.69,148.98,148.99,42382.0,141.3817,141.5235,140.8522,140.8617,42382.0
2020-04-01 12:00:00,148.91,148.91,148.39,148.52,9881.0,140.7861,140.7861,140.2944,140.4173,9881.0
2020-04-01 12:05:00,148.52,148.77,148.51,148.66,7392.0,140.4173,140.6537,140.4079,140.5497,7392.0
2020-04-01 12:10:00,148.73,149.07,148.64,149.06,7890.0,140.6159,140.9373,140.5308,140.9279,7890.0
2020-04-01 12:15:00,148.94,149.1,148.51,148.61,8386.0,140.8144,140.9657,140.4079,140.5024,8386.0
2020-04-01 12:20:00,148.66,149.05,148.57,148.78,7492.0,140.5497,140.9184,140.4646,140.6632,7492.0
2020-04-01 12:25:00,148.8,148.88,148.28,148.45,16821.0,140.6821,140.7577,140.1904,140.3512,16821.0
2020-04-01 12:30:00,148.52,148.83,148.44,148.6,9923.0,140.4173,140.7104,140.3417,140.493,9923.0
2020-04-01 12:35:00,148.54,148.6,148.23,148.23,24103.0,140.4362,140.493,140.1432,140.1432,24103.0
2020-04-01 12:40:00,148.28,148.28,148.04,148.04,7640.0,140.1904,140.1904,139.9635,139.9635,7640.0
2020-04-01 12:45:00,148.04,148.04,147.39,147.39,21170.0,139.9635,139.9635,139.349,139.349,21170.0
2020-04-01 12:50:00,147.43,147.88,147.43,147.88,5373.0,139.3868,139.8123,139.3868,139.8123,5373.0
2020-04-01 12:55:00,148.13,148.25,147.59,147.82,6483.0,140.0486,140.1621,139.5381,139.7555,6483.0
2020-04-01 13:00:00,147.72,148.08,147.47,148.05,5057.0,139.661,140.0013,139.4246,139.973,5057.0
2020-04-01 13:05:00,147.92,147.98,147.64,147.97,7490.0,139.8501,139.9068,139.5853,139.8973,7490.0
2020-04-01 13:10:00,148.0,148.16,147.89,148.1,11222.0,139.9257,140.077,139.8217,140.0203,11222.0
2020-04-01 13:15:00,148.1,148.34,147.94,148.16,14134.0,140.0203,140.2472,139.869,140.077,14134.0
2020-04-01 13:20:00,148.16,148.68,148.15,148.65,6708.0,140.077,140.5686,140.0675,140.5402,6708.0
2020-04-01 13:25:00,148.61,148.98,148.58,148.91,9992.0,140.5024,140.8522,140.4741,140.7861,9992.0
2020-04-01 13:30:00,148.63,148.63,148.18,148.18,5805.0,140.5213,140.5213,140.0959,140.0959,5805.0
2020-04-01 13:35:00,148.26,148.54,148.11,148.54,7327.0,140.1715,140.4362,140.0297,140.4362,7327.0
2020-04-01 13:40:00,148.43,148.67,148.35,148.66,5433.0,140.3323,140.5592,140.2566,140.5497,5433.0
2020-04-01 13:45:00,148.66,148.86,148.4,148.64,7677.0,140.5497,140.7388,140.3039,140.5308,7677.0
2020-04-01 13:50:00,148.65,148.89,148.45,148.71,6051.0,140.5402,140.7672,140.3512,140.597,6051.0
2020-04-01 13:55:00,148.76,149.0,148.57,148.57,6301.0,140.6442,140.8712,140.4646,140.4646,6301.0
2020-04-01 14:00:00,148.58,148.92,148.38,148.78,8814.0,140.4741,140.7955,140.285,140.6632,8814.0
2020-04-01 14:05:00,148.9,149.12,148.62,148.62,6669.0,140.7766,140.9846,140.5119,140.5119,6669.0
2020-04-01 14:10:00,148.59,148.65,148.09,148.09,7749.0,140.4835,140.5402,140.0108,140.0108,7749.0
2020-04-01 14:15:00,148.13,148.25,147.83,148.13,13036.0,140.0486,140.1621,139.765,140.0486,13036.0
2020-04-01 14:20:00,148.13,148.25,147.77,148.01,12239.0,140.0486,140.1621,139.7083,139.9352,12239.0
2020-04-01 14:25:00,148.06,148.52,148.03,148.4,12211.0,139.9824,140.4173,139.9541,140.3039,12211.0
2020-04-01 14:30:00,148.33,148.33,147.73,147.98,7728.0,140.2377,140.2377,139.6704,139.9068,7728.0
2020-04-01 14:35:00,147.99,148.44,147.84,148.35,11682.0,139.9163,140.3417,139.7744,140.2566,11682.0
2020-04-01 14:40:00,148.34,148.34,147.83,148.04,16974.0,140.2472,140.2472,139.765,139.9635,16974.0
2020-04-01 14:45:00,148.08,148.37,148.08,148.17,11825.0,140.0013,140.2755,140.0013,140.0864,11825.0
2020-04-01 14:50:00,148.18,148.23,147.79,147.83,14144.0,140.0959,140.1432,139.7272,139.765,14144.0
2020-04-01 14:55:00,147.8,147.8,147.51,147.65,15758.0,139.7366,139.7366,139.4624,139.5948,15758.0
2020-04-01 15:00:00,147.66,148.12,147.6,147.69,22877.0,139.6043,140.0392,139.5475,139.6326,22877.0
2020-04-01 15:05:00,147.72,147.79,147.56,147.67,28320.0,139.661,139.7272,139.5097,139.6137,28320.0
2020-04-01 15:10:00,147.65,147.89,147.57,147.81,6800.0,139.5948,139.8217,139.5192,139.7461,6800.0
2020-04-01 15:15:00,147.84,148.0,147.72,148.0,19673.0,139.7744,139.9257,139.661,139.9257,19673.0
2020-04-01 15:20:00,148.05,148.05,147.43,147.59,23866.0,139.973,139.973,139.3868,139.5381,23866.0
2020-04-01 15:25:00,147.56,147.63,147.0,147.03,27706.0,139.5097,139.5759,138.9803,139.0086,27706.0
2020-04-01 15:30:00,147.05,147.39,147.05,147.22,20195.0,139.0275,139.349,139.0275,139.1883,20195.0
2020-04-01 15:35:00,147.18,147.22,146.49,146.5,30374.0,139.1504,139.1883,138.4981,138.5075,30374.0
2020-04-01 15:40:00,146.47,146.78,146.02,146.2,26318.0,138.4792,138.7723,138.0537,138.2239,26318.0
2020-04-01 15:45:00,146.32,148.56,146.32,148.5,24976.0,138.3374,140.4552,138.3374,140.3984,24976.0
2020-04-01 15:50:00,148.35,148.43,145.31,147.14,114564.0,140.2566,140.3323,137.3825,139.1126,114564.0
2020-04-01 15:55:00,147.22,147.22,146.36,146.6,235234.0,139.1883,139.1883,138.3752,138.6021,235234.0
2020-04-02 09:30:00,147.21,149.64,145.77,146.78,57725.0,139.1788,141.4762,137.8174,138.7723,57725.0
2020-04-02 09:35:00,146.92,148.41,146.74,147.93,61376.0,138.9046,140.3133,138.7345,139.8595,61376.0
2020-04-02 09:40:00,148.14,148.5,147.72,148.14,17377.0,140.0581,140.3984,139.661,140.0581,17377.0
2020-04-02 09:45:00,147.95,148.48,147.17,148.11,15664.0,139.8784,140.3795,139.141,140.0297,15664.0
2020-04-02 09:50:00,148.11,148.11,146.84,147.06,8603.0,140.0297,140.0297,138.829,139.037,8603.0
2020-04-02 09:55:00,147.09,147.89,146.9,147.83,7194.0,139.0654,139.8217,138.8857,139.765,7194.0
2020-04-02 10:00:00,147.97,148.63,147.64,148.55,19598.0,139.8973,140.5213,139.5853,140.4457,19598.0
2020-04-02 10:05:00,148.55,148.55,147.52,147.87,13074.0,140.4457,140.4457,139.4719,139.8028,13074.0
2020-04-02 10:10:00,147.97,148.65,147.88,148.5,12783.0,139.8973,140.5402,139.8123,140.3984,12783.0
2020-04-02 10:15:00,148.56,148.65,148.17,148.47,25839.0,140.4552,140.5402,140.0864,140.3701,25839.0
2020-04-02 10:20:00,148.5,149.15,148.24,149.15,26680.0,140.3984,141.013,140.1526,141.013,26680.0
2020-04-02 10:25:00,149.01,149.88,148.92,149.88,7176.0,140.8806,141.7031,140.7955,141.7031,7176.0
2020-04-02 10:30:00,149.66,150.13,149.29,149.99,28175.0,141.4951,141.9395,141.1453,141.8071,28175.0
2020-04-02 10:35:00,149.99,151.39,149.89,151.21,45363.0,141.8071,143.1308,141.7126,142.9606,45363.0
2020-04-02 10:40:00,151.11,151.24,150.33,151.03,15305.0,142.866,142.9889,142.1286,142.7904,15305.0
2020-04-02 10:45:00,151.0,151.49,150.7,150.98,25099.0,142.762,143.2253,142.4784,142.7431,25099.0
2020-04-02 10:50:00,150.98,151.84,150.78,151.49,25445.0,142.7431,143.5562,142.554,143.2253,25445.0
2020-04-02 10:55:00,151.69,152.7,151.68,152.47,51243.0,143.4144,144.3693,143.4049,144.1518,51243.0
2020-04-02 11:00:00,152.55,152.97,152.08,152.1,21458.0,144.2275,144.6246,143.7831,143.802,21458.0
2020-04-02 11:05:00,152.19,152.31,151.36,151.71,16975.0,143.8871,144.0006,143.1024,143.4333,16975.0
2020-04-02 11:10:00,151.63,151.64,150.62,150.7,11513.0,143.3577,143.3671,142.4028,142.4784,11513.0
2020-04-02 11:15:00,150.78,151.75,150.74,151.4,8377.0,142.554,143.4711,142.5162,143.1402,8377.0
2020-04-02 11:20:00,151.38,151.47,150.68,150.99,7965.0,143.1213,143.2064,142.4595,142.7526,7965.0
2020-04-02 11:25:00,150.72,150.73,149.39,149.74,10705.0,142.4973,142.5068,141.2399,141.5708,10705.0
2020-04-02 11:30:00,149.54,150.59,149.52,150.29,5642.0,141.3817,142.3744,141.3628,142.0908,5642.0
2020-04-02 11:35:00,150.18,150.62,149.37,149.62,7627.0,141.9868,142.4028,141.221,141.4573,7627.0
2020-04-02 11:40:00,149.48,150.15,149.47,150.01,23996.0,141.325,141.9584,141.3155,141.8261,23996.0
2020-04-02 11:45:00,149.98,150.28,149.7,150.2,7585.0,141.7977,142.0813,141.533,142.0057,7585.0
2020-04-02 11:50:00,150.19,150.36,149.61,149.61,10898.0,141.9962,142.157,141.4479,141.4479,10898.0
2020-04-02 11:55:00,149.66,150.22,149.55,149.64,16554.0,141.4951,142.0246,141.3911,141.4762,16554.0
2020-04-02 12:00:00,149.76,150.34,149.75,149.79,8392.0,141.5897,142.138,141.5802,141.6181,8392.0
2020-04-02 12:05:00,149.85,150.62,149.85,150.56,12221.0,141.6748,142.4028,141.6748,142.346,12221.0
2020-04-02 12:10:00,150.48,151.21,150.48,151.03,10031.0,142.2704,142.9606,142.2704,142.7904,10031.0
2020-04-02 12:15:00,151.0,151.12,150.56,150.9,20165.0,142.762,142.8755,142.346,142.6675,20165.0
2020-04-02 12:20:00,150.87,151.02,150.1,150.23,10846.0,142.6391,142.781,141.9111,142.034,10846.0
2020-04-02 12:25:00,150.22,150.64,149.98,149.98,8510.0,142.0246,142.4217,141.7977,141.7977,8510.0
2020-04-02 12:30:00,150.12,150.32,149.88,150.14,11331.0,141.9301,142.1191,141.7031,141.949,11331.0
2020-04-02 12:35:00,150.11,150.87,150.07,150.55,8600.0,141.9206,142.6391,141.8828,142.3366,8600.0
2020-04-02 12:40:00,150.35,150.6,150.01,150.31,7987.0,142.1475,142.3839,141.8261,142.1097,7987.0
2020-04-02 12:45:00,150.33,150.8,150.29,150.62,4467.0,142.1286,142.573,142.0908,142.4028,4467.0
2020-04-02 12:50:00,150.46,150.76,150.38,150.58,5611.0,142.2515,142.5351,142.1759,142.365,5611.0
2020-04-02 12:55:00,150.43,150.49,150.1,150.34,8837.0,142.2231,142.2799,141.9111,142.138,8837.0
2020-04-02 13:00:00,150.37,150.76,150.01,150.28,9387.0,142.1664,142.5351,141.8261,142.0813,9387.0
2020-04-02 13:05:00,150.26,150.3,149.61,149.73,6362.0,142.0624,142.1002,141.4479,141.5613,6362.0
2020-04-02 13:10:00,149.73,150.47,149.43,149.71,14897.0,141.5613,142.261,141.2777,141.5424,14897.0
2020-04-02 13:15:00,149.71,149.71,149.1,149.18,7836.0,141.5424,141.5424,140.9657,141.0413,7836.0
2020-04-02 13:20:00,149.02,149.57,148.93,149.26,8281.0,140.8901,141.4101,140.805,141.117,8281.0
2020-04-02 13:25:00,149.24,149.43,148.96,149.02,14949.0,141.0981,141.2777,140.8333,140.8901,14949.0
2020-04-02 13:30:00,148.95,149.72,148.82,149.68,14244.0,140.8239,141.5519,140.701,141.5141,14244.0
2020-04-02 13:35:00,149.71,149.85,149.12,149.45,22392.0,141.5424,141.6748,140.9846,141.2966,22392.0
2020-04-02 13:40:00,149.29,149.94,149.29,149.94,9385.0,141.1453,141.7599,141.1453,141.7599,9385.0
2020-04-02 13:45:00,149.94,150.21,149.63,149.87,18398.0,141.7599,142.0151,141.4668,141.6937,18398.0
2020-04-02 13:50:00,149.87,150.28,149.87,150.22,7921.0,141.6937,142.0813,141.6937,142.0246,7921.0
2020-04-02 13:55:00,150.19,150.19,149.34,149.46,9756.0,141.9962,141.9962,141.1926,141.3061,9756.0
2020-04-02 14:00:00,149.46,149.53,148.49,148.52,16570.0,141.3061,141.3722,140.389,140.4173,16570.0
2020-04-02 14:05:00,148.48,148.67,148.23,148.25,11331.0,140.3795,140.5592,140.1432,140.1621,11331.0
2020-04-02 14:10:00,148.27,149.08,148.2,148.99,10661.0,140.181,140.9468,140.1148,140.8617,10661.0
2020-04-02 14:15:00,148.93,149.0,148.06,148.11,7040.0,140.805,140.8712,139.9824,140.0297,7040.0
2020-04-02 14:20:00,148.16,148.95,147.93,148.78,18633.0,140.077,140.8239,139.8595,140.6632,18633.0
2020-04-02 14:25:00,148.8,149.94,148.8,149.87,17351.0,140.6821,141.7599,140.6821,141.6937,17351.0
2020-04-02 14:30:00,149.76,149.89,149.43,149.5,10241.0,141.5897,141.7126,141.2777,141.3439,10241.0
2020-04-02 14:35:00,149.59,150.3,149.54,149.99,28549.0,141.429,142.1002,141.3817,141.8071,28549.0
2020-04-02 14:40:00,149.94,149.99,149.31,149.31,13531.0,141.7599,141.8071,141.1642,141.1642,13531.0
2020-04-02 14:45:00,149.05,149.4,148.88,149.01,10502.0,140.9184,141.2493,140.7577,140.8806,10502.0
2020-04-02 14:50:00,148.96,150.01,148.95,149.58,9737.0,140.8333,141.8261,140.8239,141.4195,9737.0
2020-04-02 14:55:00,149.46,149.9,149.3,149.81,10596.0,141.3061,141.7221,141.1548,141.637,10596.0
2020-04-02 15:00:00,149.83,149.97,149.35,149.53,10594.0,141.6559,141.7882,141.2021,141.3722,10594.0
2020-04-02 15:05:00,149.65,149.97,149.36,149.94,9335.0,141.4857,141.7882,141.2115,141.7599,9335.0
2020-04-02 15:10:00,149.89,150.28,149.81,150.07,14294.0,141.7126,142.0813,141.637,141.8828,14294.0
2020-04-02 15:15:00,150.08,151.1,150.08,151.01,17205.0,141.8922,142.8566,141.8922,142.7715,17205.0
2020-04-02 15:20:00,150.92,151.43,150.91,151.12,13197.0,142.6864,143.1686,142.677,142.8755,13197.0
2020-04-02 15:25:00,151.28,151.31,150.8,151.29,16197.0,143.0268,143.0551,142.573,143.0362,16197.0
2020-04-02 15:30:00,151.38,151.65,150.95,151.01,17308.0,143.1213,143.3766,142.7148,142.7715,17308.0
2020-04-02 15:35:00,150.97,151.36,150.31,150.48,19560.0,142.7337,143.1024,142.1097,142.2704,19560.0
2020-04-02 15:40:00,150.53,151.93,150.43,151.9,28011.0,142.3177,143.6413,142.2231,143.6129,28011.0
2020-04-02 15:45:00,151.8,152.03,150.82,151.13,32244.0,143.5184,143.7358,142.5919,142.8849,32244.0
2020-04-02 15:50:00,151.06,152.08,150.42,151.81,79344.0,142.8188,143.7831,142.2137,143.5279,79344.0
2020-04-02 15:55:00,151.76,152.74,151.39,152.31,181036.0,143.4806,144.4071,143.1308,144.0006,181036.0
2020-04-03 09:30:00,151.3,154.03,151.3,153.97,41206.0,143.0457,145.6267,143.0457,145.57,41206.0
2020-04-03 09:35:00,153.97,154.68,152.16,152.91,6524.0,145.57,146.2413,143.8588,144.5678,6524.0
2020-04-03 09:40:00,153.15,154.72,153.15,154.12,7968.0,144.7947,146.2791,144.7947,145.7118,7968.0
2020-04-03 09:45:00,153.68,154.11,153.65,153.75,1832.0,145.2958,145.7024,145.2675,145.362,1832.0
2020-04-03 09:50:00,153.97,154.15,152.67,153.14,6542.0,145.57,145.7402,144.3409,144.7853,6542.0
2020-04-03 09:55:00,153.16,153.5,152.87,152.89,9500.0,144.8042,145.1257,144.53,144.5489,9500.0
2020-04-03 10:00:00,152.91,153.94,152.91,153.35,10823.0,144.5678,145.5416,144.5678,144.9838,10823.0
2020-04-03 10:05:00,153.48,153.95,153.44,153.56,10399.0,145.1067,145.5511,145.0689,145.1824,10399.0
2020-04-03 10:10:00,153.61,153.61,152.99,153.25,12547.0,145.2297,145.2297,144.6435,144.8893,12547.0
2020-04-03 10:15:00,153.04,153.07,151.39,151.62,6620.0,144.6907,144.7191,143.1308,143.3482,6620.0
2020-04-03 10:20:00,151.75,151.99,151.18,151.94,5807.0,143.4711,143.698,142.9322,143.6508,5807.0
2020-04-03 10:25:00,152.0,152.23,151.06,151.29,8023.0,143.7075,143.9249,142.8188,143.0362,8023.0
2020-04-03 10:30:00,151.1,151.29,150.41,150.8,14817.0,142.8566,143.0362,142.2042,142.573,14817.0
2020-04-03 10:35:00,150.78,150.8,149.46,149.94,13110.0,142.554,142.573,141.3061,141.7599,13110.0
2020-04-03 10:40:00,149.91,150.24,149.71,150.14,4271.0,141.7315,142.0435,141.5424,141.949,4271.0
2020-04-03 10:45:00,150.09,150.79,149.91,150.57,3229.0,141.9017,142.5635,141.7315,142.3555,3229.0
2020-04-03 10:50:00,150.61,151.7,150.61,150.68,3890.0,142.3933,143.4239,142.3933,142.4595,3890.0
2020-04-03 10:55:00,151.07,151.77,151.07,151.55,4954.0,142.8282,143.49,142.8282,143.282,4954.0
2020-04-03 11:00:00,151.67,151.67,150.8,151.12,7788.0,143.3955,143.3955,142.573,142.8755,7788.0
2020-04-03 11:05:00,151.23,151.5,151.06,151.22,3820.0,142.9795,143.2348,142.8188,142.97,3820.0
2020-04-03 11:10:00,151.21,151.29,150.73,150.73,5894.0,142.9606,143.0362,142.5068,142.5068,5894.0
2020-04-03 11:15:00,150.79,150.92,150.52,150.84,2269.0,142.5635,142.6864,142.3082,142.6108,2269.0
2020-04-03 11:20:00,150.87,150.95,150.39,150.46,2033.0,142.6391,142.7148,142.1853,142.2515,2033.0
2020-04-03 11:25:00,150.46,150.72,150.46,150.61,3420.0,142.2515,142.4973,142.2515,142.3933,3420.0
2020-04-03 11:30:00,150.65,150.86,150.26,150.73,5229.0,142.4311,142.6297,142.0624,142.5068,5229.0
2020-04-03 11:35:00,150.82,151.11,150.47,150.92,5670.0,142.5919,142.866,142.261,142.6864,5670.0
2020-04-03 11:40:00,150.92,151.01,150.27,150.47,6496.0,142.6864,142.7715,142.0719,142.261,6496.0
2020-04-03 11:45:00,150.37,150.37,149.94,150.18,2954.0,142.1664,142.1664,141.7599,141.9868,2954.0
2020-04-03 11:50:00,150.09,150.45,149.95,150.33,4818.0,141.9017,142.242,141.7693,142.1286,4818.0
2020-04-03 11:55:00,150.28,151.1,150.28,150.57,2130.0,142.0813,142.8566,142.0813,142.3555,2130.0
2020-04-03 12:00:00,150.75,150.77,150.42,150.58,3056.0,142.5257,142.5446,142.2137,142.365,3056.0
2020-04-03 12:05:00,150.49,150.49,149.73,149.82,3834.0,142.2799,142.2799,141.5613,141.6464,3834.0
2020-04-03 12:10:00,150.03,150.07,149.64,149.82,4112.0,141.845,141.8828,141.4762,141.6464,4112.0
2020-04-03 12:15:00,149.75,150.07,149.51,149.59,5357.0,141.5802,141.8828,141.3533,141.429,5357.0
2020-04-03 12:20:00,149.58,149.91,149.56,149.75,7291.0,141.4195,141.7315,141.4006,141.5802,7291.0
2020-04-03 12:25:00,149.68,149.99,149.29,149.91,7751.0,141.5141,141.8071,141.1453,141.7315,7751.0
2020-04-03 12:30:00,149.72,150.1,149.51,149.68,9395.0,141.5519,141.9111,141.3533,141.5141,9395.0
2020-04-03 12:35:00,149.73,150.24,149.68,150.24,3896.0,141.5613,142.0435,141.5141,142.0435,3896.0
2020-04-03 12:40:00,150.16,150.33,149.85,150.15,2500.0,141.9679,142.1286,141.6748,141.9584,2500.0
2020-04-03 12:45:00,150.13,150.13,149.55,149.69,4905.0,141.9395,141.9395,141.3911,141.5235,4905.0
2020-04-03 12:50:00,149.75,150.0,149.7,150.0,2850.0,141.5802,141.8166,141.533,141.8166,2850.0
2020-04-03 12:55:00,150.03,150.35,149.92,150.22,3255.0,141.845,142.1475,141.741,142.0246,3255.0
2020-04-03 13:00:00,150.22,150.28,149.93,149.93,7349.0,142.0246,142.0813,141.7504,141.7504,7349.0
2020-04-03 13:05:00,150.11,150.11,149.89,150.11,1978.0,141.9206,141.9206,141.7126,141.9206,1978.0
2020-04-03 13:10:00,150.06,150.11,149.74,149.81,2700.0,141.8733,141.9206,141.5708,141.637,2700.0
2020-04-03 13:15:00,149.74,150.01,149.69,150.0,7054.0,141.5708,141.8261,141.5235,141.8166,7054.0
2020-04-03 13:20:00,149.96,149.99,149.53,149.63,2520.0,141.7788,141.8071,141.3722,141.4668,2520.0
2020-04-03 13:25:00,149.33,149.51,149.04,149.5,3309.0,141.1832,141.3533,140.909,141.3439,3309.0
2020-04-03 13:30:00,149.31,149.51,149.0,149.23,3869.0,141.1642,141.3533,140.8712,141.0886,3869.0
2020-04-03 13:35:00,149.45,149.53,149.14,149.27,3013.0,141.2966,141.3722,141.0035,141.1264,3013.0
2020-04-03 13:40:00,149.07,149.32,148.95,149.24,2588.0,140.9373,141.1737,140.8239,141.0981,2588.0
2020-04-03 13:45:00,149.33,149.45,148.99,149.1,9712.0,141.1832,141.2966,140.8617,140.9657,9712.0
2020-04-03 13:50:00,149.21,149.22,148.53,148.62,10034.0,141.0697,141.0792,140.4268,140.5119,10034.0
2020-04-03 13:55:00,148.53,148.63,148.2,148.36,2641.0,140.4268,140.5213,140.1148,140.2661,2641.0
2020-04-03 14:00:00,148.38,148.56,148.01,148.19,8005.0,140.285,140.4552,139.9352,140.1053,8005.0
2020-04-03 14:05:00,148.08,148.27,147.96,148.1,3431.0,140.0013,140.181,139.8879,140.0203,3431.0
2020-04-03 14:10:00,147.88,148.03,147.8,147.87,2220.0,139.8123,139.9541,139.7366,139.8028,2220.0
2020-04-03 14:15:00,147.95,147.96,147.64,147.65,6718.0,139.8784,139.8879,139.5853,139.5948,6718.0
2020-04-03 14:20:00,147.78,148.17,147.62,148.13,8848.0,139.7177,140.0864,139.5664,140.0486,8848.0
2020-04-03 14:25:00,148.15,148.15,147.81,147.87,13592.0,140.0675,140.0675,139.7461,139.8028,13592.0
2020-04-03 14:30:00,147.84,147.84,147.26,147.76,6659.0,139.7744,139.7744,139.2261,139.6988,6659.0
2020-04-03 14:35:00,147.75,147.75,147.29,147.53,3369.0,139.6893,139.6893,139.2544,139.4814,3369.0
2020-04-03 14:40:00,147.53,147.6,147.13,147.21,5948.0,139.4814,139.5475,139.1032,139.1788,5948.0
2020-04-03 14:45:00,147.23,147.45,147.15,147.33,7126.0,139.1977,139.4057,139.1221,139.2923,7126.0
2020-04-03 14:50:00,147.47,148.0,147.42,147.76,6404.0,139.4246,139.9257,139.3774,139.6988,6404.0
2020-04-03 14:55:00,147.79,148.09,147.74,147.9,8581.0,139.7272,140.0108,139.6799,139.8312,8581.0
2020-04-03 15:00:00,147.93,148.05,147.46,147.46,13299.0,139.8595,139.973,139.4152,139.4152,13299.0
2020-04-03 15:05:00,147.52,147.6,147.16,147.16,9825.0,139.4719,139.5475,139.1315,139.1315,9825.0
2020-04-03 15:10:00,147.16,147.51,147.05,147.33,8889.0,139.1315,139.4624,139.0275,139.2923,8889.0
2020-04-03 15:15:00,147.27,147.9,147.18,147.72,8345.0,139.2355,139.8312,139.1504,139.661,8345.0
2020-04-03 15:20:00,147.58,147.71,147.1,147.34,9845.0,139.5286,139.6515,139.0748,139.3017,9845.0
2020-04-03 15:25:00,147.33,148.02,147.26,147.82,12154.0,139.2923,139.9446,139.2261,139.7555,12154.0
2020-04-03 15:30:00,147.88,148.07,147.34,147.38,17404.0,139.8123,139.9919,139.3017,139.3395,17404.0
2020-04-03 15:35:00,147.38,147.82,147.3,147.43,12362.0,139.3395,139.7555,139.2639,139.3868,12362.0
2020-04-03 15:40:00,147.53,147.61,146.8,146.9,10994.0,139.4814,139.557,138.7912,138.8857,10994.0
2020-04-03 15:45:00,146.85,147.72,146.77,147.29,24561.0,138.8384,139.661,138.7628,139.2544,24561.0
2020-04-03 15:50:00,147.13,147.97,146.57,147.61,65395.0,139.1032,139.8973,138.5737,139.557,65395.0
2020-04-03 15:55:00,147.58,147.67,147.0,147.3,105738.0,139.5286,139.6137,138.9803,139.2639,105738.0
2020-04-06 09:30:00,154.97,155.9,153.95,154.29,40615.0,146.5155,147.3947,145.5511,145.8726,40615.0
2020-04-06 09:35:00,154.21,154.82,154.1,154.41,19606.0,145.7969,146.3736,145.6929,145.986,19606.0
2020-04-06 09:40:00,154.52,154.98,154.16,154.65,24499.0,146.09,146.5249,145.7496,146.2129,24499.0
2020-04-06 09:45:00,154.74,155.14,154.46,154.99,7709.0,146.298,146.6762,146.0333,146.5344,7709.0
2020-04-06 09:50:00,155.06,155.83,154.8,155.5,16816.0,146.6005,147.3285,146.3547,147.0165,16816.0
2020-04-06 09:55:00,155.37,156.47,155.3,155.75,14315.0,146.8936,147.9336,146.8275,147.2529,14315.0
2020-04-06 10:00:00,156.06,156.79,155.82,156.42,9759.0,147.546,148.2362,147.3191,147.8863,9759.0
2020-04-06 10:05:00,156.34,157.05,156.08,157.05,10823.0,147.8107,148.482,147.5649,148.482,10823.0
2020-04-06 10:10:00,156.91,157.31,156.18,156.18,6463.0,148.3496,148.7278,147.6594,147.6594,6463.0
2020-04-06 10:15:00,156.14,156.48,155.94,156.47,8237.0,147.6216,147.9431,147.4325,147.9336,8237.0
2020-04-06 10:20:00,156.47,157.04,156.26,156.66,12440.0,147.9336,148.4725,147.7351,148.1133,12440.0
2020-04-06 10:25:00,156.7,156.7,156.23,156.44,10721.0,148.1511,148.1511,147.7067,147.9053,10721.0
2020-04-06 10:30:00,156.34,157.08,156.28,156.98,12617.0,147.8107,148.5103,147.754,148.4158,12617.0
2020-04-06 10:35:00,157.0,157.1,156.05,156.23,14160.0,148.4347,148.5293,147.5365,147.7067,14160.0
2020-04-06 10:40:00,156.17,156.17,155.48,155.56,1684.0,147.65,147.65,146.9976,147.0733,1684.0
2020-04-06 10:45:00,155.52,155.65,154.94,155.06,9546.0,147.0354,147.1584,146.4871,146.6005,9546.0
2020-04-06 10:50:00,155.04,155.22,154.65,154.85,15078.0,146.5816,146.7518,146.2129,146.402,15078.0
2020-04-06 10:55:00,154.93,155.63,154.91,155.5,10324.0,146.4776,147.1394,146.4587,147.0165,10324.0
2020-04-06 11:00:00,155.64,156.06,155.19,156.06,13216.0,147.1489,147.546,146.7235,147.546,13216.0
2020-04-06 11:05:00,156.27,156.43,156.01,156.27,6490.0,147.7445,147.8958,147.4987,147.7445,6490.0
2020-04-06 11:10:00,156.27,156.27,155.89,156.19,4945.0,147.7445,147.7445,147.3853,147.6689,4945.0
2020-04-06 11:15:00,156.29,156.4,156.07,156.2,6270.0,147.7634,147.8674,147.5554,147.6784,6270.0
2020-04-06 11:20:00,156.06,156.06,155.61,155.83,14720.0,147.546,147.546,147.1205,147.3285,14720.0
2020-04-06 11:25:00,155.82,156.93,155.82,156.93,4900.0,147.3191,148.3685,147.3191,148.3685,4900.0
2020-04-06 11:30:00,156.99,157.3,156.89,157.15,9377.0,148.4253,148.7183,148.3307,148.5765,9377.0
2020-04-06 11:35:00,157.02,157.18,156.67,157.01,5527.0,148.4536,148.6049,148.1227,148.4442,5527.0
2020-04-06 11:40:00,156.97,157.55,156.97,157.23,4695.0,148.4063,148.9547,148.4063,148.6522,4695.0
2020-04-06 11:45:00,157.23,157.7,157.08,157.56,8945.0,148.6522,149.0965,148.5103,148.9642,8945.0
2020-04-06 11:50:00,157.51,157.52,156.97,157.25,4927.0,148.9169,148.9263,148.4063,148.6711,4927.0
2020-04-06 11:55:00,157.26,157.35,157.09,157.35,5671.0,148.6805,148.7656,148.5198,148.7656,5671.0
2020-04-06 12:00:00,157.39,157.88,157.27,157.81,6897.0,148.8034,149.2667,148.69,149.2005,6897.0
2020-04-06 12:05:00,157.81,157.81,157.47,157.74,14180.0,149.2005,149.2005,148.8791,149.1343,14180.0
2020-04-06 12:10:00,157.68,158.09,157.59,157.9,8386.0,149.0776,149.4652,148.9925,149.2856,8386.0
2020-04-06 12:15:00,157.74,157.84,157.58,157.77,3472.0,149.1343,149.2289,148.9831,149.1627,3472.0
2020-04-06 12:20:00,157.85,158.22,157.85,158.02,3427.0,149.2383,149.5881,149.2383,149.3991,3427.0
2020-04-06 12:25:00,158.08,158.15,157.71,157.72,4992.0,149.4558,149.522,149.106,149.1154,4992.0
2020-04-06 12:30:00,157.77,157.79,157.38,157.62,6969.0,149.1627,149.1816,148.794,149.0209,6969.0
2020-04-06 12:35:00,157.73,157.79,157.48,157.56,3957.0,149.1249,149.1816,148.8885,148.9642,3957.0
2020-04-06 12:40:00,157.52,157.55,157.32,157.33,4677.0,148.9263,148.9547,148.7372,148.7467,4677.0
2020-04-06 12:45:00,157.28,157.45,157.04,157.04,9131.0,148.6994,148.8602,148.4725,148.4725,9131.0
2020-04-06 12:50:00,156.86,157.28,156.84,157.22,6107.0,148.3023,148.6994,148.2834,148.6427,6107.0
2020-04-06 12:55:00,157.21,157.46,157.21,157.29,3324.0,148.6332,148.8696,148.6332,148.7089,3324.0
2020-04-06 13:00:00,157.31,157.52,157.15,157.24,5890.0,148.7278,148.9263,148.5765,148.6616,5890.0
2020-04-06 13:05:00,157.16,157.45,157.14,157.27,5459.0,148.586,148.8602,148.5671,148.69,5459.0
2020-04-06 13:10:00,157.11,157.34,157.11,157.21,1986.0,148.5387,148.7562,148.5387,148.6332,1986.0
2020-04-06 13:15:00,157.08,157.42,157.04,157.31,7435.0,148.5103,148.8318,148.4725,148.7278,7435.0
2020-04-06 13:20:00,157.21,157.34,157.13,157.2,2136.0,148.6332,148.7562,148.5576,148.6238,2136.0
2020-04-06 13:25:00,157.27,157.42,157.23,157.28,5281.0,148.69,148.8318,148.6522,148.6994,5281.0
2020-04-06 13:30:00,157.39,157.42,156.83,156.85,8288.0,148.8034,148.8318,148.274,148.2929,8288.0
2020-04-06 13:35:00,156.94,157.27,156.93,157.09,5529.0,148.378,148.69,148.3685,148.5198,5529.0
2020-04-06 13:40:00,157.27,157.51,157.27,157.4,5253.0,148.69,148.9169,148.69,148.8129,5253.0
2020-04-06 13:45:00,157.31,157.31,157.05,157.3,4678.0,148.7278,148.7278,148.482,148.7183,4678.0
2020-04-06 13:50:00,157.26,157.33,157.19,157.19,2576.0,148.6805,148.7467,148.6143,148.6143,2576.0
2020-04-06 13:55:00,157.18,157.33,157.02,157.33,6491.0,148.6049,148.7467,148.4536,148.7467,6491.0
2020-04-06 14:00:00,157.28,157.28,157.05,157.15,2725.0,148.6994,148.6994,148.482,148.5765,2725.0
2020-04-06 14:05:00,157.15,157.19,157.02,157.08,5030.0,148.5765,148.6143,148.4536,148.5103,5030.0
2020-04-06 14:10:00,157.04,157.16,156.86,156.86,7149.0,148.4725,148.586,148.3023,148.3023,7149.0
2020-04-06 14:15:00,156.85,156.87,156.71,156.74,5831.0,148.2929,148.3118,148.1605,148.1889,5831.0
2020-04-06 14:20:00,156.66,156.67,156.35,156.63,5834.0,148.1133,148.1227,147.8202,148.0849,5834.0
2020-04-06 14:25:00,156.65,156.69,156.5,156.51,4618.0,148.1038,148.1416,147.962,147.9714,4618.0
2020-04-06 14:30:00,156.61,156.79,156.46,156.52,6205.0,148.066,148.2362,147.9242,147.9809,6205.0
2020-04-06 14:35:00,156.6,156.75,156.54,156.57,3664.0,148.0565,148.1983,147.9998,148.0282,3664.0
2020-04-06 14:40:00,156.57,156.77,156.53,156.73,5684.0,148.0282,148.2173,147.9903,148.1794,5684.0
2020-04-06 14:45:00,156.76,157.07,156.63,157.01,11582.0,148.2078,148.5009,148.0849,148.4442,11582.0
2020-04-06 14:50:00,156.94,157.11,156.92,156.94,3501.0,148.378,148.5387,148.3591,148.378,3501.0
2020-04-06 14:55:00,156.89,157.28,156.87,157.17,4928.0,148.3307,148.6994,148.3118,148.5954,4928.0
2020-04-06 15:00:00,157.16,157.28,156.87,157.2,9100.0,148.586,148.6994,148.3118,148.6238,9100.0
2020-04-06 15:05:00,157.18,157.87,157.18,157.67,9264.0,148.6049,149.2572,148.6049,149.0682,9264.0
2020-04-06 15:10:00,157.78,157.78,157.49,157.55,5076.0,149.1722,149.1722,148.898,148.9547,5076.0
2020-04-06 15:15:00,157.58,157.59,156.43,156.43,12485.0,148.9831,148.9925,147.8958,147.8958,12485.0
2020-04-06 15:20:00,156.53,156.56,155.64,156.11,34164.0,147.9903,148.0187,147.1489,147.5933,34164.0
2020-04-06 15:25:00,156.01,156.64,155.93,156.64,9437.0,147.4987,148.0943,147.4231,148.0943,9437.0
2020-04-06 15:30:00,156.61,156.61,156.22,156.34,12098.0,148.066,148.066,147.6973,147.8107,12098.0
2020-04-06 15:35:00,156.38,156.68,156.34,156.66,17209.0,147.8485,148.1322,147.8107,148.1133,17209.0
2020-04-06 15:40:00,156.68,157.0,156.62,157.0,16864.0,148.1322,148.4347,148.0754,148.4347,16864.0
2020-04-06 15:45:00,157.01,157.06,155.46,156.09,41943.0,148.4442,148.4914,146.9787,147.5744,41943.0
2020-04-06 15:50:00,156.11,158.11,156.03,158.1,50926.0,147.5933,149.4841,147.5176,149.4747,50926.0
2020-04-06 15:55:00,158.07,158.63,157.2,157.3,131052.0,149.4463,149.9758,148.6238,148.7183,131052.0
2020-04-07 09:30:00,162.91,164.4,162.86,163.14,50101.0,154.0223,155.431,153.975,154.2397,50101.0
2020-04-07 09:35:00,163.31,164.37,163.13,163.38,19960.0,154.4005,155.4026,154.2303,154.4666,19960.0
2020-04-07 09:40:00,163.61,163.92,162.79,163.54,16226.0,154.6841,154.9772,153.9088,154.6179,16226.0
2020-04-07 09:45:00,163.71,164.09,163.21,163.87,16922.0,154.7786,155.1379,154.3059,154.9299,16922.0
2020-04-07 09:50:00,163.85,163.88,162.85,163.75,21417.0,154.911,154.9394,153.9656,154.8165,21417.0
2020-04-07 09:55:00,163.75,163.91,163.16,163.36,9248.0,154.8165,154.9677,154.2586,154.4477,9248.0
2020-04-07 10:00:00,163.2,164.0,162.85,163.42,21173.0,154.2965,155.0528,153.9656,154.5045,21173.0
2020-04-07 10:05:00,163.43,163.79,162.1,162.18,15909.0,154.5139,154.8543,153.2565,153.3321,15909.0
2020-04-07 10:10:00,162.06,162.99,162.06,162.69,20284.0,153.2187,154.0979,153.2187,153.8143,20284.0
2020-04-07 10:15:00,162.64,163.47,162.39,163.37,10127.0,153.767,154.5517,153.5306,154.4572,10127.0
2020-04-07 10:20:00,163.29,163.62,162.75,162.83,8772.0,154.3815,154.6935,153.871,153.9466,8772.0
2020-04-07 10:25:00,162.8,162.94,162.42,162.48,16816.0,153.9183,154.0506,153.559,153.6157,16816.0
2020-04-07 10:30:00,162.43,163.82,162.43,163.82,18141.0,153.5685,154.8826,153.5685,154.8826,18141.0
2020-04-07 10:35:00,163.81,164.52,163.7,164.52,16517.0,154.8732,155.5444,154.7692,155.5444,16517.0
2020-04-07 10:40:00,164.34,164.63,163.81,164.47,17328.0,155.3743,155.6484,154.8732,155.4972,17328.0
2020-04-07 10:45:00,164.52,164.79,162.9,162.9,21562.0,155.5444,155.7997,154.0128,154.0128,21562.0
2020-04-07 10:50:00,163.01,163.14,162.32,162.5,6199.0,154.1168,154.2397,153.4645,153.6346,6199.0
2020-04-07 10:55:00,162.46,162.85,162.21,162.29,6670.0,153.5968,153.9656,153.3605,153.4361,6670.0
2020-04-07 11:00:00,162.31,162.31,161.47,161.96,7320.0,153.455,153.455,152.6608,153.1241,7320.0
2020-04-07 11:05:00,161.74,162.21,161.74,162.15,10359.0,152.9161,153.3605,152.9161,153.3037,10359.0
2020-04-07 11:10:00,162.14,162.26,161.55,161.89,7822.0,153.2943,153.4077,152.7365,153.0579,7822.0
2020-04-07 11:15:00,161.9,162.33,161.8,161.82,10022.0,153.0674,153.4739,152.9728,152.9917,10022.0
2020-04-07 11:20:00,161.92,162.22,161.67,162.11,8804.0,153.0863,153.3699,152.8499,153.2659,8804.0
2020-04-07 11:25:00,162.2,162.53,161.8,162.27,9194.0,153.351,153.663,152.9728,153.4172,9194.0
2020-04-07 11:30:00,162.3,162.82,162.09,162.39,29465.0,153.4456,153.9372,153.247,153.5306,29465.0
2020-04-07 11:35:00,162.46,162.98,162.46,162.83,5721.0,153.5968,154.0885,153.5968,153.9466,5721.0
2020-04-07 11:40:00,162.91,163.21,162.68,163.06,5070.0,154.0223,154.3059,153.8048,154.1641,5070.0
2020-04-07 11:45:00,163.1,163.11,162.73,162.97,5738.0,154.2019,154.2114,153.8521,154.079,5738.0
2020-04-07 11:50:00,162.88,162.93,162.53,162.76,7218.0,153.9939,154.0412,153.663,153.8805,7218.0
2020-04-07 11:55:00,162.7,162.96,162.55,162.84,7920.0,153.8237,154.0696,153.6819,153.9561,7920.0
2020-04-07 12:00:00,162.92,163.66,162.92,163.48,6758.0,154.0317,154.7314,154.0317,154.5612,6758.0
2020-04-07 12:05:00,163.56,164.13,163.56,164.13,8466.0,154.6368,155.1757,154.6368,155.1757,8466.0
2020-04-07 12:10:00,163.96,163.96,163.58,163.59,3925.0,155.015,155.015,154.6557,154.6652,3925.0
2020-04-07 12:15:00,163.73,164.01,163.7,163.87,5942.0,154.7975,155.0623,154.7692,154.9299,5942.0
2020-04-07 12:20:00,163.87,164.03,163.24,163.28,8465.0,154.9299,155.0812,154.3343,154.3721,8465.0
2020-04-07 12:25:00,163.34,163.41,162.88,163.14,4850.0,154.4288,154.495,153.9939,154.2397,4850.0
2020-04-07 12:30:00,163.16,163.16,162.67,162.68,3387.0,154.2586,154.2586,153.7954,153.8048,3387.0
2020-04-07 12:35:00,162.79,162.99,162.54,162.63,3841.0,153.9088,154.0979,153.6725,153.7576,3841.0
2020-04-07 12:40:00,162.58,163.15,162.57,163.02,8051.0,153.7103,154.2492,153.7008,154.1263,8051.0
2020-04-07 12:45:00,163.12,163.36,162.93,163.31,5450.0,154.2208,154.4477,154.0412,154.4005,5450.0
2020-04-07 12:50:00,163.33,163.37,163.04,163.21,6644.0,154.4194,154.4572,154.1452,154.3059,6644.0
2020-04-07 12:55:00,163.05,163.64,163.05,163.35,3926.0,154.1546,154.7125,154.1546,154.4383,3926.0
2020-04-07 13:00:00,163.31,163.57,163.12,163.12,3304.0,154.4005,154.6463,154.2208,154.2208,3304.0
2020-04-07 13:05:00,163.12,163.47,162.94,163.04,4993.0,154.2208,154.5517,154.0506,154.1452,4993.0
2020-04-07 13:10:00,162.98,163.3,162.88,163.18,7189.0,154.0885,154.391,153.9939,154.2775,7189.0
2020-04-07 13:15:00,163.11,163.14,162.86,163.02,6254.0,154.2114,154.2397,153.975,154.1263,6254.0
2020-04-07 13:20:00,163.07,163.6,162.88,163.36,48566.0,154.1736,154.6746,153.9939,154.4477,48566.0
2020-04-07 13:25:00,163.51,163.52,162.91,163.2,6639.0,154.5895,154.599,154.0223,154.2965,6639.0
2020-04-07 13:30:00,163.13,163.16,162.89,163.08,7835.0,154.2303,154.2586,154.0034,154.183,7835.0
2020-04-07 13:35:00,163.11,163.22,162.96,163.22,11191.0,154.2114,154.3154,154.0696,154.3154,11191.0
2020-04-07 13:40:00,163.06,163.42,163.01,163.06,7595.0,154.1641,154.5045,154.1168,154.1641,7595.0
2020-04-07 13:45:00,163.08,163.27,162.93,162.99,6504.0,154.183,154.3626,154.0412,154.0979,6504.0
2020-04-07 13:50:00,162.95,162.97,162.6,162.8,8011.0,154.0601,154.079,153.7292,153.9183,8011.0
2020-04-07 13:55:00,162.74,162.86,162.62,162.78,4603.0,153.8616,153.975,153.7481,153.8994,4603.0
2020-04-07 14:00:00,162.78,162.88,162.52,162.54,5627.0,153.8994,153.9939,153.6536,153.6725,5627.0
2020-04-07 14:05:00,162.43,162.43,161.99,162.02,4309.0,153.5685,153.5685,153.1525,153.1808,4309.0
2020-04-07 14:10:00,162.06,162.3,161.88,161.88,7121.0,153.2187,153.4456,153.0485,153.0485,7121.0
2020-04-07 14:15:00,161.9,162.01,161.55,161.59,4339.0,153.0674,153.1714,152.7365,152.7743,4339.0
2020-04-07 14:20:00,161.59,162.07,161.45,161.96,3707.0,152.7743,153.2281,152.6419,153.1241,3707.0
2020-04-07 14:25:00,161.79,162.22,161.62,161.75,6537.0,152.9634,153.3699,152.8027,152.9256,6537.0
2020-04-07 14:30:00,161.61,161.93,161.43,161.52,13591.0,152.7932,153.0957,152.623,152.7081,13591.0
2020-04-07 14:35:00,161.48,161.48,160.87,160.94,15627.0,152.6703,152.6703,152.0936,152.1598,15627.0
2020-04-07 14:40:00,160.87,160.97,160.12,160.13,6452.0,152.0936,152.1881,151.3845,151.3939,6452.0
2020-04-07 14:45:00,160.22,160.54,160.08,160.08,6937.0,151.479,151.7816,151.3467,151.3467,6937.0
2020-04-07 14:50:00,160.0,160.18,159.52,159.65,5909.0,151.271,151.4412,150.8172,150.9401,5909.0
2020-04-07 14:55:00,159.52,159.53,159.17,159.28,7761.0,150.8172,150.8267,150.4863,150.5903,7761.0
2020-04-07 15:00:00,159.17,160.22,159.16,160.07,9537.0,150.4863,151.479,150.4769,151.3372,9537.0
2020-04-07 15:05:00,159.89,160.22,159.7,160.14,8294.0,151.167,151.479,150.9874,151.4034,8294.0
2020-04-07 15:10:00,160.2,160.64,160.14,160.59,7250.0,151.4601,151.8761,151.4034,151.8288,7250.0
2020-04-07 15:15:00,160.54,160.58,159.32,159.41,9143.0,151.7816,151.8194,150.6281,150.7132,9143.0
2020-04-07 15:20:00,159.42,159.49,158.54,158.55,7785.0,150.7227,150.7889,149.8907,149.9001,7785.0
2020-04-07 15:25:00,158.7,159.3,158.34,158.45,10619.0,150.042,150.6092,149.7016,149.8056,10619.0
2020-04-07 15:30:00,158.55,159.41,158.13,159.21,16007.0,149.9001,150.7132,149.5031,150.5241,16007.0
2020-04-07 15:35:00,159.13,160.18,158.97,160.02,18336.0,150.4485,151.4412,150.2972,151.2899,18336.0
2020-04-07 15:40:00,160.09,160.64,159.72,160.46,16264.0,151.3561,151.8761,151.0063,151.7059,16264.0
2020-04-07 15:45:00,160.38,161.51,160.25,161.51,20645.0,151.6303,152.6987,151.5074,152.6987,20645.0
2020-04-07 15:50:00,161.2,161.33,159.38,159.74,52732.0,152.4056,152.5285,150.6849,151.0252,52732.0
2020-04-07 15:55:00,159.67,159.97,158.8,159.11,68684.0,150.959,151.2427,150.1365,150.4296,68684.0
2020-04-08 09:30:00,159.98,161.04,158.86,158.86,24724.0,151.2521,152.2543,150.1932,150.1932,24724.0
2020-04-08 09:35:00,158.91,159.75,158.42,159.13,7344.0,150.2405,151.0347,149.7772,150.4485,7344.0
2020-04-08 09:40:00,159.15,160.66,159.15,160.06,5822.0,150.4674,151.895,150.4674,151.3278,5822.0
2020-04-08 09:45:00,160.48,160.64,159.43,159.58,4331.0,151.7249,151.8761,150.7321,150.874,4331.0
2020-04-08 09:50:00,159.6,159.72,159.17,159.55,11962.0,150.8929,151.0063,150.4863,150.8456,11962.0
2020-04-08 09:55:00,159.58,159.99,159.57,159.99,10666.0,150.874,151.2616,150.8645,151.2616,10666.0
2020-04-08 10:00:00,160.0,160.5,159.93,160.2,13194.0,151.271,151.7438,151.2049,151.4601,13194.0
2020-04-08 10:05:00,160.27,160.27,159.36,159.63,5328.0,151.5263,151.5263,150.666,150.9212,5328.0
2020-04-08 10:10:00,159.83,160.89,159.83,160.78,5539.0,151.1103,152.1125,151.1103,152.0085,5539.0
2020-04-08 10:15:00,160.48,160.99,160.47,160.99,4523.0,151.7249,152.207,151.7154,152.207,4523.0
2020-04-08 10:20:00,161.23,161.33,160.93,161.15,5014.0,152.4339,152.5285,152.1503,152.3583,5014.0
2020-04-08 10:25:00,161.17,161.84,161.11,161.69,8036.0,152.3772,153.0107,152.3205,152.8688,8036.0
2020-04-08 10:30:00,161.96,162.22,161.62,161.86,9974.0,153.1241,153.3699,152.8027,153.0296,9974.0
2020-04-08 10:35:00,161.95,161.99,161.49,161.83,3682.0,153.1147,153.1525,152.6797,153.0012,3682.0
2020-04-08 10:40:00,161.9,162.1,161.8,161.97,9816.0,153.0674,153.2565,152.9728,153.1336,9816.0
2020-04-08 10:45:00,162.06,162.59,162.06,162.59,4040.0,153.2187,153.7197,153.2187,153.7197,4040.0
2020-04-08 10:50:00,162.61,163.25,162.53,162.97,12073.0,153.7386,154.3437,153.663,154.079,12073.0
2020-04-08 10:55:00,163.07,163.36,162.78,163.27,10093.0,154.1736,154.4477,153.8994,154.3626,10093.0
2020-04-08 11:00:00,163.33,163.35,162.95,163.15,17037.0,154.4194,154.4383,154.0601,154.2492,17037.0
2020-04-08 11:05:00,162.99,163.04,162.19,162.46,6460.0,154.0979,154.1452,153.3416,153.5968,6460.0
2020-04-08 11:10:00,162.47,163.44,162.46,163.44,5139.0,153.6063,154.5234,153.5968,154.5234,5139.0
2020-04-08 11:15:00,163.34,164.01,163.22,163.87,9019.0,154.4288,155.0623,154.3154,154.9299,9019.0
2020-04-08 11:20:00,163.92,164.39,163.89,164.01,5178.0,154.9772,155.4215,154.9488,155.0623,5178.0
2020-04-08 11:25:00,163.86,164.4,163.83,164.25,4650.0,154.9205,155.431,154.8921,155.2892,4650.0
2020-04-08 11:30:00,164.28,164.34,164.02,164.25,13278.0,155.3175,155.3743,155.0717,155.2892,13278.0
2020-04-08 11:35:00,164.24,164.74,164.11,164.65,13151.0,155.2797,155.7524,155.1568,155.6674,13151.0
2020-04-08 11:40:00,164.64,164.79,164.58,164.71,6891.0,155.6579,155.7997,155.6012,155.7241,6891.0
2020-04-08 11:45:00,164.72,165.49,164.65,165.47,11457.0,155.7335,156.4615,155.6674,156.4426,11457.0
2020-04-08 11:50:00,165.34,165.72,165.1,165.7,10915.0,156.3197,156.679,156.0928,156.6601,10915.0
2020-04-08 11:55:00,165.67,166.0,165.34,165.47,19786.0,156.6317,156.9437,156.3197,156.4426,19786.0
2020-04-08 12:00:00,165.46,166.35,165.37,166.35,9400.0,156.4332,157.2746,156.3481,157.2746,9400.0
2020-04-08 12:05:00,166.14,166.52,165.77,166.52,25575.0,157.0761,157.4353,156.7262,157.4353,25575.0
2020-04-08 12:10:00,166.49,166.49,165.38,165.55,10711.0,157.407,157.407,156.3575,156.5183,10711.0
2020-04-08 12:15:00,165.72,166.4,165.62,166.09,7112.0,156.679,157.3219,156.5844,157.0288,7112.0
2020-04-08 12:20:00,166.09,166.43,166.01,166.37,8484.0,157.0288,157.3502,156.9532,157.2935,8484.0
2020-04-08 12:25:00,166.43,166.49,166.03,166.16,5289.0,157.3502,157.407,156.9721,157.095,5289.0
2020-04-08 12:30:00,166.17,167.06,166.17,166.91,16347.0,157.1044,157.9459,157.1044,157.8041,16347.0
2020-04-08 12:35:00,167.01,168.15,167.01,167.95,26802.0,157.8986,158.9764,157.8986,158.7873,26802.0
2020-04-08 12:40:00,168.01,168.36,167.81,168.31,23250.0,158.844,159.1749,158.655,159.1277,23250.0
2020-04-08 12:45:00,168.47,168.51,168.1,168.24,15065.0,159.2789,159.3168,158.9291,159.0615,15065.0
2020-04-08 12:50:00,168.33,168.49,168.08,168.19,13021.0,159.1466,159.2979,158.9102,159.0142,13021.0
2020-04-08 12:55:00,168.23,168.44,167.97,168.24,10618.0,159.052,159.2506,158.8062,159.0615,10618.0
2020-04-08 13:00:00,168.16,168.23,167.65,167.72,14370.0,158.9859,159.052,158.5037,158.5699,14370.0
2020-04-08 13:05:00,167.67,168.1,167.57,168.04,12283.0,158.5226,158.9291,158.428,158.8724,12283.0
2020-04-08 13:10:00,168.07,168.4,167.92,168.28,11380.0,158.9008,159.2128,158.759,159.0993,11380.0
2020-04-08 13:15:00,168.27,168.95,168.23,168.95,15891.0,159.0899,159.7328,159.052,159.7328,15891.0
2020-04-08 13:20:00,168.86,169.02,168.3,168.36,10154.0,159.6477,159.7989,159.1182,159.1749,10154.0
2020-04-08 13:25:00,168.36,168.36,167.73,167.73,5664.0,159.1749,159.1749,158.5793,158.5793,5664.0
2020-04-08 13:30:00,167.74,168.17,167.74,168.07,17898.0,158.5888,158.9953,158.5888,158.9008,17898.0
2020-04-08 13:35:00,168.01,168.14,167.86,168.02,13645.0,158.844,158.967,158.7022,158.8535,13645.0
2020-04-08 13:40:00,168.09,168.12,167.61,167.72,10283.0,158.9197,158.948,158.4659,158.5699,10283.0
2020-04-08 13:45:00,167.81,168.09,167.79,167.97,5829.0,158.655,158.9197,158.636,158.8062,5829.0
2020-04-08 13:50:00,168.07,168.19,167.94,167.99,8351.0,158.9008,159.0142,158.7779,158.8251,8351.0
2020-04-08 13:55:00,167.99,168.19,167.67,168.19,8959.0,158.8251,159.0142,158.5226,159.0142,8959.0
2020-04-08 14:00:00,168.25,168.61,168.06,168.39,15132.0,159.071,159.4113,158.8913,159.2033,15132.0
2020-04-08 14:05:00,168.61,169.57,168.48,169.41,15532.0,159.4113,160.3189,159.2884,160.1677,15532.0
2020-04-08 14:10:00,169.53,169.62,169.27,169.59,9199.0,160.2811,160.3662,160.0353,160.3378,9199.0
2020-04-08 14:15:00,169.67,170.04,169.07,169.07,15943.0,160.4135,160.7633,159.8462,159.8462,15943.0
2020-04-08 14:20:00,169.14,169.75,169.13,169.68,9032.0,159.9124,160.4891,159.9029,160.4229,9032.0
2020-04-08 14:25:00,169.66,169.75,169.33,169.36,10352.0,160.404,160.4891,160.092,160.1204,10352.0
2020-04-08 14:30:00,169.42,169.52,169.28,169.48,8291.0,160.1771,160.2717,160.0448,160.2338,8291.0
2020-04-08 14:35:00,169.44,170.24,169.43,170.17,12754.0,160.196,160.9524,160.1866,160.8862,12754.0
2020-04-08 14:40:00,170.18,170.5,170.06,170.07,8928.0,160.8957,161.1982,160.7822,160.7917,8928.0
2020-04-08 14:45:00,170.07,170.13,169.13,169.18,10351.0,160.7917,160.8484,159.9029,159.9502,10351.0
2020-04-08 14:50:00,169.19,169.4,169.08,169.4,10335.0,159.9597,160.1582,159.8557,160.1582,10335.0
2020-04-08 14:55:00,169.46,169.49,168.95,169.1,24067.0,160.2149,160.2433,159.7328,159.8746,24067.0
2020-04-08 15:00:00,169.04,169.29,168.95,169.24,22025.0,159.8179,160.0542,159.7328,160.0069,22025.0
2020-04-08 15:05:00,169.22,169.81,169.14,169.75,18145.0,159.988,160.5458,159.9124,160.4891,18145.0
2020-04-08 15:10:00,169.66,169.68,169.14,169.28,10587.0,160.404,160.4229,159.9124,160.0448,10587.0
2020-04-08 15:15:00,169.39,169.74,169.36,169.63,7227.0,160.1488,160.4797,160.1204,160.3757,7227.0
2020-04-08 15:20:00,169.69,169.74,169.2,169.45,16315.0,160.4324,160.4797,159.9691,160.2055,16315.0
2020-04-08 15:25:00,169.45,170.11,169.44,170.03,14095.0,160.2055,160.8295,160.196,160.7538,14095.0
2020-04-08 15:30:00,170.07,170.44,169.49,169.59,15906.0,160.7917,161.1415,160.2433,160.3378,15906.0
2020-04-08 15:35:00,169.54,169.63,168.68,169.04,25959.0,160.2906,160.3757,159.4775,159.8179,25959.0
2020-04-08 15:40:00,169.1,169.89,168.81,169.89,24144.0,159.8746,160.6215,159.6004,160.6215,24144.0
2020-04-08 15:45:00,169.84,170.38,169.77,169.78,42234.0,160.5742,161.0847,160.508,160.5175,42234.0
2020-04-08 15:50:00,169.9,171.78,169.78,171.58,50748.0,160.6309,162.4084,160.5175,162.2193,50748.0
2020-04-08 15:55:00,171.56,171.57,170.23,170.92,98552.0,162.2004,162.2098,160.9429,161.5953,98552.0
2020-04-09 09:30:00,173.34,175.79,172.01,174.37,68902.0,163.8833,166.1996,162.6258,164.8571,68902.0
2020-04-09 09:35:00,174.48,175.48,174.15,175.4,19410.0,164.9611,165.9065,164.6491,165.8309,19410.0
2020-04-09 09:40:00,175.81,177.33,175.57,177.33,18209.0,166.2185,167.6556,165.9916,167.6556,18209.0
2020-04-09 09:45:00,177.4,178.67,177.3,178.37,21396.0,167.7218,168.9225,167.6272,168.6388,21396.0
2020-04-09 09:50:00,178.5,178.66,177.67,178.36,25811.0,168.7618,168.913,167.977,168.6294,25811.0
2020-04-09 09:55:00,178.35,179.99,178.33,179.01,21159.0,168.6199,170.1705,168.601,169.2439,21159.0
2020-04-09 10:00:00,179.9,180.34,177.1,177.1,19310.0,170.0854,170.5014,167.4381,167.4381,19310.0
2020-04-09 10:05:00,177.05,177.37,176.3,177.24,14660.0,167.3909,167.6934,166.6818,167.5705,14660.0
2020-04-09 10:10:00,177.09,178.98,177.09,178.49,17447.0,167.4287,169.2156,167.4287,168.7523,17447.0
2020-04-09 10:15:00,178.56,179.0,177.32,177.72,14330.0,168.8185,169.2345,167.6461,168.0243,14330.0
2020-04-09 10:20:00,177.84,177.97,176.86,177.26,15720.0,168.1378,168.2607,167.2112,167.5894,15720.0
2020-04-09 10:25:00,177.26,178.73,177.26,178.62,7978.0,167.5894,168.9792,167.5894,168.8752,7978.0
2020-04-09 10:30:00,178.72,179.29,178.24,179.18,12147.0,168.9697,169.5087,168.5159,169.4047,12147.0
2020-04-09 10:35:00,179.18,179.26,178.5,179.18,14180.0,169.4047,169.4803,168.7618,169.4047,14180.0
2020-04-09 10:40:00,179.1,179.47,178.48,179.0,19879.0,169.329,169.6788,168.7428,169.2345,19879.0
2020-04-09 10:45:00,179.0,179.56,179.0,179.18,23666.0,169.2345,169.7639,169.2345,169.4047,23666.0
2020-04-09 10:50:00,179.15,179.5,178.67,178.67,17707.0,169.3763,169.7072,168.9225,168.9225,17707.0
2020-04-09 10:55:00,178.74,179.72,178.74,179.13,15051.0,168.9887,169.9152,168.9887,169.3574,15051.0
2020-04-09 11:00:00,179.11,179.14,177.56,177.56,17983.0,169.3385,169.3668,167.873,167.873,17983.0
2020-04-09 11:05:00,177.55,177.82,177.02,177.41,10998.0,167.8636,168.1188,167.3625,167.7312,10998.0
2020-04-09 11:10:00,177.83,177.83,177.13,177.28,9248.0,168.1283,168.1283,167.4665,167.6083,9248.0
2020-04-09 11:15:00,177.25,177.4,176.62,177.27,4967.0,167.5799,167.7218,166.9843,167.5989,4967.0
2020-04-09 11:20:00,177.61,178.0,177.17,177.31,8558.0,167.9203,168.289,167.5043,167.6367,8558.0
2020-04-09 11:25:00,177.32,178.72,177.05,178.72,18643.0,167.6461,168.9697,167.3909,168.9697,18643.0
2020-04-09 11:30:00,178.52,178.89,178.47,178.72,9402.0,168.7807,169.1305,168.7334,168.9697,9402.0
2020-04-09 11:35:00,178.76,179.32,178.57,179.32,10584.0,169.0076,169.537,168.8279,169.537,10584.0
2020-04-09 11:40:00,179.09,179.42,178.7,179.23,11294.0,169.3196,169.6316,168.9508,169.4519,11294.0
2020-04-09 11:45:00,179.04,179.1,178.6,178.78,10433.0,169.2723,169.329,168.8563,169.0265,10433.0
2020-04-09 11:50:00,178.77,178.77,177.12,177.12,9230.0,169.017,169.017,167.457,167.457,9230.0
2020-04-09 11:55:00,177.27,177.95,177.05,177.95,10550.0,167.5989,168.2418,167.3909,168.2418,10550.0
2020-04-09 12:00:00,177.95,178.38,177.91,178.2,11681.0,168.2418,168.6483,168.2039,168.4781,11681.0
2020-04-09 12:05:00,178.27,178.44,178.0,178.25,11876.0,168.5443,168.705,168.289,168.5254,11876.0
2020-04-09 12:10:00,178.31,178.44,178.08,178.24,9103.0,168.5821,168.705,168.3647,168.5159,9103.0
2020-04-09 12:15:00,178.13,178.4,178.08,178.37,11530.0,168.4119,168.6672,168.3647,168.6388,11530.0
2020-04-09 12:20:00,178.45,178.45,178.02,178.13,9569.0,168.7145,168.7145,168.3079,168.4119,9569.0
2020-04-09 12:25:00,178.25,178.26,177.95,178.01,10139.0,168.5254,168.5348,168.2418,168.2985,10139.0
2020-04-09 12:30:00,177.94,178.19,177.86,177.88,11885.0,168.2323,168.4687,168.1567,168.1756,11885.0
2020-04-09 12:35:00,177.86,178.2,177.69,178.0,8465.0,168.1567,168.4781,167.9959,168.289,8465.0
2020-04-09 12:40:00,177.85,178.2,177.83,177.9,9011.0,168.1472,168.4781,168.1283,168.1945,9011.0
2020-04-09 12:45:00,177.84,177.96,177.56,177.9,10166.0,168.1378,168.2512,167.873,168.1945,10166.0
2020-04-09 12:50:00,177.92,178.15,177.72,177.91,8604.0,168.2134,168.4308,168.0243,168.2039,8604.0
2020-04-09 12:55:00,177.86,178.81,177.83,178.8,19319.0,168.1567,169.0548,168.1283,169.0454,19319.0
2020-04-09 13:00:00,178.8,179.2,178.67,179.15,9018.0,169.0454,169.4236,168.9225,169.3763,9018.0
2020-04-09 13:05:00,179.04,179.08,178.44,178.68,8196.0,169.2723,169.3101,168.705,168.9319,8196.0
2020-04-09 13:10:00,178.65,178.65,178.09,178.47,3767.0,168.9036,168.9036,168.3741,168.7334,3767.0
2020-04-09 13:15:00,178.48,178.57,178.25,178.48,7716.0,168.7428,168.8279,168.5254,168.7428,7716.0
2020-04-09 13:20:00,178.52,179.1,178.5,178.88,11797.0,168.7807,169.329,168.7618,169.121,11797.0
2020-04-09 13:25:00,178.78,179.21,178.65,179.2,12173.0,169.0265,169.433,168.9036,169.4236,12173.0
2020-04-09 13:30:00,179.25,179.46,179.18,179.18,14414.0,169.4708,169.6694,169.4047,169.4047,14414.0
2020-04-09 13:35:00,179.19,179.79,179.1,179.37,11794.0,169.4141,169.9814,169.329,169.5843,11794.0
2020-04-09 13:40:00,179.48,179.62,179.37,179.37,6492.0,169.6883,169.8206,169.5843,169.5843,6492.0
2020-04-09 13:45:00,179.44,179.95,179.44,179.6,13223.0,169.6505,170.1326,169.6505,169.8017,13223.0
2020-04-09 13:50:00,179.6,179.6,179.04,179.18,13427.0,169.8017,169.8017,169.2723,169.4047,13427.0
2020-04-09 13:55:00,179.15,179.3,178.88,179.18,16308.0,169.3763,169.5181,169.121,169.4047,16308.0
2020-04-09 14:00:00,179.13,179.23,178.87,178.87,14523.0,169.3574,169.4519,169.1116,169.1116,14523.0
2020-04-09 14:05:00,178.84,178.85,178.12,178.27,8140.0,169.0832,169.0927,168.4025,168.5443,8140.0
2020-04-09 14:10:00,178.4,178.58,178.09,178.12,8544.0,168.6672,168.8374,168.3741,168.4025,8544.0
2020-04-09 14:15:00,177.96,177.96,177.07,177.16,9789.0,168.2512,168.2512,167.4098,167.4949,9789.0
2020-04-09 14:20:00,177.15,177.76,177.01,177.65,12087.0,167.4854,168.0621,167.353,167.9581,12087.0
2020-04-09 14:25:00,177.63,177.69,177.28,177.28,15142.0,167.9392,167.9959,167.6083,167.6083,15142.0
2020-04-09 14:30:00,177.28,177.73,177.16,177.47,15161.0,167.6083,168.0338,167.4949,167.7879,15161.0
2020-04-09 14:35:00,177.42,178.34,177.42,178.34,10468.0,167.7407,168.6105,167.7407,168.6105,10468.0
2020-04-09 14:40:00,178.41,179.03,178.41,178.71,28324.0,168.6767,169.2628,168.6767,168.9603,28324.0
2020-04-09 14:45:00,178.73,179.19,177.97,178.11,12759.0,168.9792,169.4141,168.2607,168.393,12759.0
2020-04-09 14:50:00,178.12,178.2,177.05,177.05,18401.0,168.4025,168.4781,167.3909,167.3909,18401.0
2020-04-09 14:55:00,177.12,177.26,176.72,177.07,12678.0,167.457,167.5894,167.0789,167.4098,12678.0
2020-04-09 15:00:00,177.17,177.28,176.84,177.2,16179.0,167.5043,167.6083,167.1923,167.5327,16179.0
2020-04-09 15:05:00,177.22,178.04,177.11,177.9,24073.0,167.5516,168.3268,167.4476,168.1945,24073.0
2020-04-09 15:10:00,177.9,178.65,177.87,178.59,23138.0,168.1945,168.9036,168.1661,168.8468,23138.0
2020-04-09 15:15:00,178.65,178.91,178.37,178.39,16481.0,168.9036,169.1494,168.6388,168.6578,16481.0
2020-04-09 15:20:00,178.47,178.77,178.4,178.5,15235.0,168.7334,169.017,168.6672,168.7618,15235.0
2020-04-09 15:25:00,178.52,179.15,178.47,179.15,24011.0,168.7807,169.3763,168.7334,169.3763,24011.0
2020-04-09 15:30:00,179.17,179.69,179.17,179.65,26696.0,169.3952,169.8868,169.3952,169.849,26696.0
2020-04-09 15:35:00,179.69,179.69,178.6,179.17,23811.0,169.8868,169.8868,168.8563,169.3952,23811.0
2020-04-09 15:40:00,179.09,179.79,179.05,179.4,37543.0,169.3196,169.9814,169.2817,169.6127,37543.0
2020-04-09 15:45:00,179.4,179.79,178.7,178.7,34337.0,169.6127,169.9814,168.9508,168.9508,34337.0
2020-04-09 15:50:00,178.97,180.08,178.77,179.98,55060.0,169.2061,170.2556,169.017,170.161,55060.0
2020-04-09 15:55:00,180.04,180.11,179.44,179.87,117029.0,170.2177,170.2839,169.6505,170.057,117029.0
2020-04-13 09:30:00,176.34,180.1,176.0,179.37,38064.0,166.7196,170.2745,166.3981,169.5843,38064.0
2020-04-13 09:35:00,178.9,179.21,178.04,179.16,37050.0,169.1399,169.433,168.3268,169.3857,37050.0
2020-04-13 09:40:00,179.14,179.37,177.76,177.82,24597.0,169.3668,169.5843,168.0621,168.1188,24597.0
2020-04-13 09:45:00,177.98,178.12,177.19,177.55,7355.0,168.2701,168.4025,167.5232,167.8636,7355.0
2020-04-13 09:50:00,177.63,178.06,177.39,177.46,15319.0,167.9392,168.3458,167.7123,167.7785,15319.0
2020-04-13 09:55:00,177.52,178.03,176.58,176.58,13093.0,167.8352,168.3174,166.9465,166.9465,13093.0
2020-04-13 10:00:00,176.62,177.04,176.44,176.78,6948.0,166.9843,167.3814,166.8141,167.1356,6948.0
2020-04-13 10:05:00,176.95,177.14,176.52,177.02,6420.0,167.2963,167.4759,166.8898,167.3625,6420.0
2020-04-13 10:10:00,177.17,177.35,176.77,176.78,7050.0,167.5043,167.6745,167.1261,167.1356,7050.0
2020-04-13 10:15:00,176.7,176.79,176.03,176.03,8405.0,167.06,167.145,166.4265,166.4265,8405.0
2020-04-13 10:20:00,176.14,176.33,175.07,175.24,10372.0,166.5305,166.7101,165.5189,165.6796,10372.0
2020-04-13 10:25:00,175.0,175.21,174.06,174.14,13539.0,165.4527,165.6512,164.564,164.6396,13539.0
2020-04-13 10:30:00,174.25,175.29,174.14,174.91,8693.0,164.7436,165.7269,164.6396,165.3676,8693.0
2020-04-13 10:35:00,174.93,174.95,174.07,174.07,9499.0,165.3865,165.4054,164.5734,164.5734,9499.0
2020-04-13 10:40:00,174.13,174.4,173.91,173.91,11076.0,164.6302,164.8854,164.4222,164.4222,11076.0
2020-04-13 10:45:00,174.0,174.53,174.0,174.25,9843.0,164.5073,165.0083,164.5073,164.7436,9843.0
2020-04-13 10:50:00,174.03,174.36,174.02,174.24,9606.0,164.5356,164.8476,164.5262,164.7342,9606.0
2020-04-13 10:55:00,174.13,174.23,173.86,174.23,8978.0,164.6302,164.7247,164.3749,164.7247,8978.0
2020-04-13 11:00:00,174.17,174.17,173.29,173.51,3905.0,164.668,164.668,163.836,164.044,3905.0
2020-04-13 11:05:00,173.55,173.63,173.26,173.33,9556.0,164.0818,164.1574,163.8076,163.8738,9556.0
2020-04-13 11:10:00,173.49,174.01,173.49,173.79,5690.0,164.0251,164.5167,164.0251,164.3087,5690.0
2020-04-13 11:15:00,173.79,174.36,173.78,174.36,5576.0,164.3087,164.8476,164.2993,164.8476,5576.0
2020-04-13 11:20:00,174.41,174.84,174.21,174.8,5728.0,164.8949,165.3014,164.7058,165.2636,5728.0
2020-04-13 11:25:00,174.92,175.35,174.84,175.09,15382.0,165.3771,165.7836,165.3014,165.5378,15382.0
2020-04-13 11:30:00,175.02,175.21,174.46,174.54,6122.0,165.4716,165.6512,164.9422,165.0178,6122.0
2020-04-13 11:35:00,174.54,174.7,174.39,174.53,17072.0,165.0178,165.1691,164.876,165.0083,17072.0
2020-04-13 11:40:00,174.34,174.34,173.84,173.96,3806.0,164.8287,164.8287,164.356,164.4694,3806.0
2020-04-13 11:45:00,174.06,174.34,174.03,174.2,6104.0,164.564,164.8287,164.5356,164.6963,6104.0
2020-04-13 11:50:00,174.16,174.41,174.04,174.34,5088.0,164.6585,164.8949,164.5451,164.8287,5088.0
2020-04-13 11:55:00,174.12,174.46,173.98,174.06,8503.0,164.6207,164.9422,164.4883,164.564,8503.0
2020-04-13 12:00:00,173.99,174.9,173.96,174.84,5752.0,164.4978,165.3582,164.4694,165.3014,5752.0
2020-04-13 12:05:00,174.92,175.21,174.67,174.89,5301.0,165.3771,165.6512,165.1407,165.3487,5301.0
2020-04-13 12:10:00,174.9,175.16,174.76,175.03,4369.0,165.3582,165.604,165.2258,165.4811,4369.0
2020-04-13 12:15:00,175.02,175.37,175.02,175.37,4728.0,165.4716,165.8025,165.4716,165.8025,4728.0
2020-04-13 12:20:00,175.24,175.26,175.05,175.26,2654.0,165.6796,165.6985,165.5,165.6985,2654.0
2020-04-13 12:25:00,175.25,175.39,174.88,175.02,14762.0,165.6891,165.8214,165.3392,165.4716,14762.0
2020-04-13 12:30:00,174.94,174.94,174.43,174.51,8242.0,165.396,165.396,164.9138,164.9894,8242.0
2020-04-13 12:35:00,174.53,174.53,173.55,173.65,10704.0,165.0083,165.0083,164.0818,164.1763,10704.0
2020-04-13 12:40:00,173.71,174.17,173.6,174.09,12842.0,164.2331,164.668,164.1291,164.5923,12842.0
2020-04-13 12:45:00,174.08,174.51,173.91,174.28,3873.0,164.5829,164.9894,164.4222,164.772,3873.0
2020-04-13 12:50:00,174.28,174.28,173.55,173.78,4042.0,164.772,164.772,164.0818,164.2993,4042.0
2020-04-13 12:55:00,173.81,173.83,173.56,173.66,3186.0,164.3276,164.3465,164.0913,164.1858,3186.0
2020-04-13 13:00:00,173.57,173.65,173.22,173.22,6170.0,164.1007,164.1763,163.7698,163.7698,6170.0
2020-04-13 13:05:00,173.25,173.26,172.69,172.69,9850.0,163.7982,163.8076,163.2687,163.2687,9850.0
2020-04-13 13:10:00,172.75,172.76,172.11,172.28,8467.0,163.3254,163.3349,162.7204,162.8811,8467.0
2020-04-13 13:15:00,172.37,172.61,171.99,172.08,10653.0,162.9662,163.1931,162.6069,162.692,10653.0
2020-04-13 13:20:00,171.99,172.14,171.78,172.07,5193.0,162.6069,162.7487,162.4084,162.6825,5193.0
2020-04-13 13:25:00,172.24,172.77,171.97,172.77,9881.0,162.8433,163.3444,162.588,163.3444,9881.0
2020-04-13 13:30:00,172.72,173.22,172.55,173.06,5552.0,163.2971,163.7698,163.1364,163.6185,5552.0
2020-04-13 13:35:00,173.12,173.73,172.98,173.65,3307.0,163.6753,164.252,163.5429,164.1763,3307.0
2020-04-13 13:40:00,173.64,173.92,173.53,173.62,3470.0,164.1669,164.4316,164.0629,164.148,3470.0
2020-04-13 13:45:00,173.64,173.72,173.34,173.64,3090.0,164.1669,164.2425,163.8833,164.1669,3090.0
2020-04-13 13:50:00,173.54,174.13,173.54,174.02,10298.0,164.0723,164.6302,164.0723,164.5262,10298.0
2020-04-13 13:55:00,174.09,174.17,173.83,173.83,3984.0,164.5923,164.668,164.3465,164.3465,3984.0
2020-04-13 14:00:00,173.83,173.83,173.36,173.58,3616.0,164.3465,164.3465,163.9022,164.1102,3616.0
2020-04-13 14:05:00,173.54,173.8,173.2,173.25,5179.0,164.0723,164.3182,163.7509,163.7982,5179.0
2020-04-13 14:10:00,173.32,173.32,172.55,172.55,6404.0,163.8644,163.8644,163.1364,163.1364,6404.0
2020-04-13 14:15:00,172.43,173.08,172.43,173.08,2878.0,163.0229,163.6374,163.0229,163.6374,2878.0
2020-04-13 14:20:00,173.06,173.14,172.5,172.53,5834.0,163.6185,163.6942,163.0891,163.1175,5834.0
2020-04-13 14:25:00,172.83,172.83,172.4,172.76,4030.0,163.4011,163.4011,162.9945,163.3349,4030.0
2020-04-13 14:30:00,172.82,173.4,172.82,173.31,5426.0,163.3916,163.94,163.3916,163.8549,5426.0
2020-04-13 14:35:00,173.39,173.43,173.02,173.31,5261.0,163.9305,163.9684,163.5807,163.8549,5261.0
2020-04-13 14:40:00,173.43,173.53,173.25,173.42,7464.0,163.9684,164.0629,163.7982,163.9589,7464.0
2020-04-13 14:45:00,173.4,173.92,173.39,173.83,13156.0,163.94,164.4316,163.9305,164.3465,13156.0
2020-04-13 14:50:00,173.82,174.04,173.55,173.55,8785.0,164.3371,164.5451,164.0818,164.0818,8785.0
2020-04-13 14:55:00,173.57,173.63,173.23,173.23,13097.0,164.1007,164.1574,163.7793,163.7793,13097.0
2020-04-13 15:00:00,173.18,173.2,172.05,172.14,15410.0,163.732,163.7509,162.6636,162.7487,15410.0
2020-04-13 15:05:00,172.19,172.61,172.19,172.47,13854.0,162.796,163.1931,162.796,163.0607,13854.0
2020-04-13 15:10:00,172.47,173.12,172.47,173.12,11076.0,163.0607,163.6753,163.0607,163.6753,11076.0
2020-04-13 15:15:00,173.02,174.37,172.91,174.37,16260.0,163.5807,164.8571,163.4767,164.8571,16260.0
2020-04-13 15:20:00,174.35,174.57,173.98,174.05,18294.0,164.8382,165.0462,164.4883,164.5545,18294.0
2020-04-13 15:25:00,173.99,174.15,173.91,174.04,14936.0,164.4978,164.6491,164.4222,164.5451,14936.0
2020-04-13 15:30:00,174.2,174.58,174.02,174.58,8943.0,164.6963,165.0556,164.5262,165.0556,8943.0
2020-04-13 15:35:00,174.54,175.2,174.39,175.11,15778.0,165.0178,165.6418,164.876,165.5567,15778.0
2020-04-13 15:40:00,175.22,175.73,175.18,175.73,21694.0,165.6607,166.1429,165.6229,166.1429,21694.0
2020-04-13 15:45:00,175.86,175.94,175.37,175.77,18747.0,166.2658,166.3414,165.8025,166.1807,18747.0
2020-04-13 15:50:00,175.72,175.77,174.27,174.88,18438.0,166.1334,166.1807,164.7625,165.3392,18438.0
2020-04-13 15:55:00,174.91,175.21,174.35,174.7,37455.0,165.3676,165.6512,164.8382,165.1691,37455.0
2020-04-14 09:30:00,180.0,180.0,178.91,178.94,45986.0,170.1799,170.1799,169.1494,169.1777,45986.0
2020-04-14 09:35:00,179.28,180.45,179.23,179.97,18889.0,169.4992,170.6054,169.4519,170.1516,18889.0
2020-04-14 09:40:00,180.18,180.18,179.3,179.65,12497.0,170.3501,170.3501,169.5181,169.849,12497.0
2020-04-14 09:45:00,179.63,180.08,179.17,180.07,11431.0,169.8301,170.2556,169.3952,170.2461,11431.0
2020-04-14 09:50:00,180.06,180.1,179.1,179.1,3379.0,170.2366,170.2745,169.329,169.329,3379.0
2020-04-14 09:55:00,179.38,179.97,179.33,179.9,6013.0,169.5937,170.1516,169.5465,170.0854,6013.0
2020-04-14 10:00:00,180.08,180.22,179.59,179.65,5562.0,170.2556,170.3879,169.7923,169.849,5562.0
2020-04-14 10:05:00,179.69,179.81,179.02,179.25,11252.0,169.8868,170.0003,169.2534,169.4708,11252.0
2020-04-14 10:10:00,179.35,179.4,179.01,179.19,5899.0,169.5654,169.6127,169.2439,169.4141,5899.0
2020-04-14 10:15:00,179.16,179.97,179.16,179.97,3762.0,169.3857,170.1516,169.3857,170.1516,3762.0
2020-04-14 10:20:00,180.06,180.18,179.77,179.89,5064.0,170.2366,170.3501,169.9625,170.0759,5064.0
2020-04-14 10:25:00,179.84,179.88,179.5,179.63,3458.0,170.0286,170.0665,169.7072,169.8301,3458.0
2020-04-14 10:30:00,179.89,180.12,178.1,178.31,15065.0,170.0759,170.2934,168.3836,168.5821,15065.0
2020-04-14 10:35:00,178.23,178.45,178.12,178.25,5642.0,168.5065,168.7145,168.4025,168.5254,5642.0
2020-04-14 10:40:00,178.36,178.41,177.89,178.32,7862.0,168.6294,168.6767,168.185,168.5916,7862.0
2020-04-14 10:45:00,178.26,178.51,178.03,178.3,7336.0,168.5348,168.7712,168.3174,168.5727,7336.0
2020-04-14 10:50:00,178.14,178.46,177.97,177.97,6946.0,168.4214,168.7239,168.2607,168.2607,6946.0
2020-04-14 10:55:00,178.17,178.3,177.79,178.11,44256.0,168.4498,168.5727,168.0905,168.393,44256.0
2020-04-14 11:00:00,178.13,178.7,177.88,177.88,8153.0,168.4119,168.9508,168.1756,168.1756,8153.0
2020-04-14 11:05:00,177.92,178.26,177.92,178.22,13496.0,168.2134,168.5348,168.2134,168.497,13496.0
2020-04-14 11:10:00,178.03,178.24,177.82,178.09,11338.0,168.3174,168.5159,168.1188,168.3741,11338.0
2020-04-14 11:15:00,178.17,178.34,177.86,178.04,14164.0,168.4498,168.6105,168.1567,168.3268,14164.0
2020-04-14 11:20:00,177.96,178.2,177.93,178.12,12820.0,168.2512,168.4781,168.2228,168.4025,12820.0
2020-04-14 11:25:00,178.19,178.33,177.87,177.96,5300.0,168.4687,168.601,168.1661,168.2512,5300.0
2020-04-14 11:30:00,177.92,178.39,177.92,178.28,6400.0,168.2134,168.6578,168.2134,168.5538,6400.0
2020-04-14 11:35:00,178.26,178.33,177.95,177.95,14065.0,168.5348,168.601,168.2418,168.2418,14065.0
2020-04-14 11:40:00,177.95,178.1,177.66,177.75,6921.0,168.2418,168.3836,167.9676,168.0527,6921.0
2020-04-14 11:45:00,177.67,177.77,177.36,177.46,6747.0,167.977,168.0716,167.6839,167.7785,6747.0
2020-04-14 11:50:00,177.56,177.67,177.37,177.67,5841.0,167.873,167.977,167.6934,167.977,5841.0
2020-04-14 11:55:00,177.68,177.84,177.57,177.82,4328.0,167.9865,168.1378,167.8825,168.1188,4328.0
2020-04-14 12:00:00,177.78,178.52,177.78,178.44,2803.0,168.081,168.7807,168.081,168.705,2803.0
2020-04-14 12:05:00,178.41,178.45,178.18,178.27,5315.0,168.6767,168.7145,168.4592,168.5443,5315.0
2020-04-14 12:10:00,178.22,178.43,178.13,178.25,3621.0,168.497,168.6956,168.4119,168.5254,3621.0
2020-04-14 12:15:00,178.25,179.03,178.24,178.57,6756.0,168.5254,169.2628,168.5159,168.8279,6756.0
2020-04-14 12:20:00,178.71,179.07,178.71,178.85,13760.0,168.9603,169.3007,168.9603,169.0927,13760.0
2020-04-14 12:25:00,178.83,179.16,178.83,178.99,4302.0,169.0737,169.3857,169.0737,169.225,4302.0
2020-04-14 12:30:00,179.02,179.05,178.79,179.05,2610.0,169.2534,169.2817,169.0359,169.2817,2610.0
2020-04-14 12:35:00,178.92,179.09,178.62,178.65,6100.0,169.1588,169.3196,168.8752,168.9036,6100.0
2020-04-14 12:40:00,178.66,179.03,178.5,179.03,6524.0,168.913,169.2628,168.7618,169.2628,6524.0
2020-04-14 12:45:00,179.13,179.56,179.1,179.56,10641.0,169.3574,169.7639,169.329,169.7639,10641.0
2020-04-14 12:50:00,179.49,179.87,179.48,179.63,5146.0,169.6977,170.057,169.6883,169.8301,5146.0
2020-04-14 12:55:00,179.69,179.79,179.39,179.47,1947.0,169.8868,169.9814,169.6032,169.6788,1947.0
2020-04-14 13:00:00,179.38,179.4,179.15,179.25,3696.0,169.5937,169.6127,169.3763,169.4708,3696.0
2020-04-14 13:05:00,179.25,179.42,179.16,179.34,3702.0,169.4708,169.6316,169.3857,169.5559,3702.0
2020-04-14 13:10:00,179.26,179.65,179.26,179.46,4209.0,169.4803,169.849,169.4803,169.6694,4209.0
2020-04-14 13:15:00,179.32,179.42,179.1,179.35,4126.0,169.537,169.6316,169.329,169.5654,4126.0
2020-04-14 13:20:00,179.41,180.0,179.41,179.78,20012.0,169.6221,170.1799,169.6221,169.9719,20012.0
2020-04-14 13:25:00,179.72,179.78,179.25,179.35,6268.0,169.9152,169.9719,169.4708,169.5654,6268.0
2020-04-14 13:30:00,179.43,179.84,179.28,179.78,9401.0,169.641,170.0286,169.4992,169.9719,9401.0
2020-04-14 13:35:00,179.8,179.8,179.49,179.65,4332.0,169.9908,169.9908,169.6977,169.849,4332.0
2020-04-14 13:40:00,179.65,179.82,179.52,179.52,4100.0,169.849,170.0097,169.7261,169.7261,4100.0
2020-04-14 13:45:00,179.56,179.65,179.03,179.03,8825.0,169.7639,169.849,169.2628,169.2628,8825.0
2020-04-14 13:50:00,179.09,179.18,178.75,178.86,85062.0,169.3196,169.4047,168.9981,169.1021,85062.0
2020-04-14 13:55:00,178.73,179.74,178.32,179.33,107297.0,168.9792,169.9341,168.5916,169.5465,107297.0
2020-04-14 14:00:00,179.35,179.46,178.82,179.36,36558.0,169.5654,169.6694,169.0643,169.5748,36558.0
2020-04-14 14:05:00,179.32,179.57,179.22,179.49,10125.0,169.537,169.7734,169.4425,169.6977,10125.0
2020-04-14 14:10:00,179.59,179.83,179.45,179.83,12802.0,169.7923,170.0192,169.6599,170.0192,12802.0
2020-04-14 14:15:00,179.84,180.12,179.84,179.98,5144.0,170.0286,170.2934,170.0286,170.161,5144.0
2020-04-14 14:20:00,179.9,179.93,179.6,179.78,5342.0,170.0854,170.1137,169.8017,169.9719,5342.0
2020-04-14 14:25:00,179.77,179.83,179.56,179.61,4209.0,169.9625,170.0192,169.7639,169.8112,4209.0
2020-04-14 14:30:00,179.56,179.68,179.33,179.5,3955.0,169.7639,169.8774,169.5465,169.7072,3955.0
2020-04-14 14:35:00,179.54,179.67,179.37,179.37,3400.0,169.745,169.8679,169.5843,169.5843,3400.0
2020-04-14 14:40:00,179.46,179.67,178.83,178.99,11159.0,169.6694,169.8679,169.0737,169.225,11159.0
2020-04-14 14:45:00,179.0,179.17,178.8,179.01,15005.0,169.2345,169.3952,169.0454,169.2439,15005.0
2020-04-14 14:50:00,179.0,179.3,178.98,179.03,5423.0,169.2345,169.5181,169.2156,169.2628,5423.0
2020-04-14 14:55:00,179.07,179.71,179.04,179.56,7102.0,169.3007,169.9057,169.2723,169.7639,7102.0
2020-04-14 15:00:00,179.47,179.52,179.24,179.38,7433.0,169.6788,169.7261,169.4614,169.5937,7433.0
2020-04-14 15:05:00,179.33,179.53,179.18,179.36,7575.0,169.5465,169.7356,169.4047,169.5748,7575.0
2020-04-14 15:10:00,179.38,179.45,179.19,179.41,8476.0,169.5937,169.6599,169.4141,169.6221,8476.0
2020-04-14 15:15:00,179.35,179.35,178.67,179.01,9836.0,169.5654,169.5654,168.9225,169.2439,9836.0
2020-04-14 15:20:00,178.83,179.02,178.71,178.96,7667.0,169.0737,169.2534,168.9603,169.1967,7667.0
2020-04-14 15:25:00,178.96,179.62,178.91,179.62,10907.0,169.1967,169.8206,169.1494,169.8206,10907.0
2020-04-14 15:30:00,179.72,180.4,179.72,180.28,17459.0,169.9152,170.5581,169.9152,170.4446,17459.0
2020-04-14 15:35:00,180.27,180.8,180.27,180.69,18029.0,170.4352,170.9363,170.4352,170.8323,18029.0
2020-04-14 15:40:00,180.69,180.84,180.33,180.44,24705.0,170.8323,170.9741,170.4919,170.5959,24705.0
2020-04-14 15:45:00,180.54,180.92,180.44,180.9,31963.0,170.6905,171.0497,170.5959,171.0308,31963.0
2020-04-14 15:50:00,180.95,181.4,180.79,180.86,46968.0,171.0781,171.5035,170.9268,170.993,46968.0
2020-04-14 15:55:00,180.76,181.02,180.49,180.93,97800.0,170.8985,171.1443,170.6432,171.0592,97800.0
2020-04-15 09:30:00,178.09,178.09,175.08,175.77,52488.0,168.3741,168.3741,165.5283,166.1807,52488.0
2020-04-15 09:35:00,175.81,177.32,175.69,176.87,9421.0,166.2185,167.6461,166.1051,167.2207,9421.0
2020-04-15 09:40:00,176.94,177.49,176.68,176.83,7507.0,167.2869,167.8069,167.041,167.1829,7507.0
2020-04-15 09:45:00,176.79,177.24,176.64,176.87,6784.0,167.145,167.5705,167.0032,167.2207,6784.0
2020-04-15 09:50:00,176.92,177.81,176.92,177.76,7957.0,167.2679,168.1094,167.2679,168.0621,7957.0
2020-04-15 09:55:00,177.81,178.1,177.1,178.09,11129.0,168.1094,168.3836,167.4381,168.3741,11129.0
2020-04-15 10:00:00,178.23,178.38,177.3,177.3,11255.0,168.5065,168.6483,167.6272,167.6272,11255.0
2020-04-15 10:05:00,177.3,177.51,177.18,177.39,9850.0,167.6272,167.8258,167.5138,167.7123,9850.0
2020-04-15 10:10:00,177.32,177.44,176.57,176.84,11932.0,167.6461,167.7596,166.937,167.1923,11932.0
2020-04-15 10:15:00,176.91,176.91,175.56,175.78,7757.0,167.2585,167.2585,165.9821,166.1901,7757.0
2020-04-15 10:20:00,175.87,176.78,175.87,176.71,6600.0,166.2752,167.1356,166.2752,167.0694,6600.0
2020-04-15 10:25:00,176.75,176.75,176.05,176.19,5218.0,167.1072,167.1072,166.4454,166.5778,5218.0
2020-04-15 10:30:00,176.23,176.48,176.11,176.31,8916.0,166.6156,166.852,166.5021,166.6912,8916.0
2020-04-15 10:35:00,176.19,176.52,175.6,175.81,6358.0,166.5778,166.8898,166.02,166.2185,6358.0
2020-04-15 10:40:00,175.9,176.17,175.62,175.72,6727.0,166.3036,166.5589,166.0389,166.1334,6727.0
2020-04-15 10:45:00,176.03,176.13,175.8,176.09,4561.0,166.4265,166.521,166.2091,166.4832,4561.0
2020-04-15 10:50:00,175.97,176.06,175.5,175.7,6069.0,166.3698,166.4549,165.9254,166.1145,6069.0
2020-04-15 10:55:00,175.66,175.69,175.41,175.41,4272.0,166.0767,166.1051,165.8403,165.8403,4272.0
2020-04-15 11:00:00,175.37,175.43,175.02,175.22,5833.0,165.8025,165.8592,165.4716,165.6607,5833.0
2020-04-15 11:05:00,175.29,175.29,174.87,175.06,3555.0,165.7269,165.7269,165.3298,165.5094,3555.0
2020-04-15 11:10:00,175.16,175.72,175.16,175.7,5278.0,165.604,166.1334,165.604,166.1145,5278.0
2020-04-15 11:15:00,175.79,175.79,175.46,175.61,4711.0,166.1996,166.1996,165.8876,166.0294,4711.0
2020-04-15 11:20:00,175.45,175.58,175.29,175.41,2200.0,165.8781,166.0011,165.7269,165.8403,2200.0
2020-04-15 11:25:00,175.48,175.67,175.24,175.67,3275.0,165.9065,166.0861,165.6796,166.0861,3275.0
2020-04-15 11:30:00,175.65,176.29,175.64,176.07,3393.0,166.0672,166.6723,166.0578,166.4643,3393.0
2020-04-15 11:35:00,175.9,175.96,175.23,175.31,2922.0,166.3036,166.3603,165.6701,165.7458,2922.0
2020-04-15 11:40:00,175.28,175.33,174.77,174.91,2610.0,165.7174,165.7647,165.2352,165.3676,2610.0
2020-04-15 11:45:00,174.8,174.96,174.51,174.81,2967.0,165.2636,165.4149,164.9894,165.2731,2967.0
2020-04-15 11:50:00,174.91,175.05,174.78,174.92,3838.0,165.3676,165.5,165.2447,165.3771,3838.0
2020-04-15 11:55:00,175.02,175.1,174.67,174.77,3266.0,165.4716,165.5472,165.1407,165.2352,3266.0
2020-04-15 12:00:00,174.68,175.17,174.53,175.04,4649.0,165.1502,165.6134,165.0083,165.4905,4649.0
2020-04-15 12:05:00,174.92,175.01,174.68,174.7,2557.0,165.3771,165.4622,165.1502,165.1691,2557.0
2020-04-15 12:10:00,174.68,174.69,174.43,174.68,2500.0,165.1502,165.1596,164.9138,165.1502,2500.0
2020-04-15 12:15:00,174.64,174.83,174.45,174.5,3658.0,165.1123,165.292,164.9327,164.98,3658.0
2020-04-15 12:20:00,174.51,174.91,174.49,174.82,3238.0,164.9894,165.3676,164.9705,165.2825,3238.0
2020-04-15 12:25:00,174.65,174.85,174.36,174.84,4633.0,165.1218,165.3109,164.8476,165.3014,4633.0
2020-04-15 12:30:00,174.75,175.05,174.62,174.97,3658.0,165.2163,165.5,165.0934,165.4243,3658.0
2020-04-15 12:35:00,175.01,175.01,174.74,174.93,3844.0,165.4622,165.4622,165.2069,165.3865,3844.0
2020-04-15 12:40:00,174.76,175.34,174.74,175.22,4893.0,165.2258,165.7741,165.2069,165.6607,4893.0
2020-04-15 12:45:00,175.17,175.2,174.92,175.19,4199.0,165.6134,165.6418,165.3771,165.6323,4199.0
2020-04-15 12:50:00,175.27,175.62,175.27,175.38,4500.0,165.708,166.0389,165.708,165.812,4500.0
2020-04-15 12:55:00,175.31,175.31,174.89,174.99,3896.0,165.7458,165.7458,165.3487,165.4432,3896.0
2020-04-15 13:00:00,174.94,175.02,174.64,174.92,3875.0,165.396,165.4716,165.1123,165.3771,3875.0
2020-04-15 13:05:00,174.91,175.05,174.75,175.0,3860.0,165.3676,165.5,165.2163,165.4527,3860.0
2020-04-15 13:10:00,174.98,175.26,174.82,175.26,6326.0,165.4338,165.6985,165.2825,165.6985,6326.0
2020-04-15 13:15:00,175.28,175.55,175.01,175.44,7967.0,165.7174,165.9727,165.4622,165.8687,7967.0
2020-04-15 13:20:00,175.3,175.35,174.92,174.92,3229.0,165.7363,165.7836,165.3771,165.3771,3229.0
2020-04-15 13:25:00,174.97,175.02,174.8,174.82,3666.0,165.4243,165.4716,165.2636,165.2825,3666.0
2020-04-15 13:30:00,174.79,174.79,174.31,174.37,5551.0,165.2542,165.2542,164.8003,164.8571,5551.0
2020-04-15 13:35:00,174.44,174.49,174.22,174.22,2800.0,164.9232,164.9705,164.7153,164.7153,2800.0
2020-04-15 13:40:00,174.13,174.26,173.88,174.14,4351.0,164.6302,164.7531,164.3938,164.6396,4351.0
2020-04-15 13:45:00,174.11,174.46,173.94,174.39,3955.0,164.6113,164.9422,164.4505,164.876,3955.0
2020-04-15 13:50:00,174.34,174.43,174.06,174.07,2400.0,164.8287,164.9138,164.564,164.5734,2400.0
2020-04-15 13:55:00,174.0,174.0,173.65,173.89,4704.0,164.5073,164.5073,164.1763,164.4033,4704.0
2020-04-15 14:00:00,173.93,174.68,173.92,174.62,4982.0,164.4411,165.1502,164.4316,165.0934,4982.0
2020-04-15 14:05:00,174.64,175.0,174.64,174.92,3447.0,165.1123,165.4527,165.1123,165.3771,3447.0
2020-04-15 14:10:00,174.99,175.31,174.96,175.31,1776.0,165.4432,165.7458,165.4149,165.7458,1776.0
2020-04-15 14:15:00,175.36,175.47,175.21,175.45,2313.0,165.7931,165.8971,165.6512,165.8781,2313.0
2020-04-15 14:20:00,175.41,175.53,175.22,175.41,6165.0,165.8403,165.9538,165.6607,165.8403,6165.0
2020-04-15 14:25:00,175.47,175.61,175.17,175.6,5508.0,165.8971,166.0294,165.6134,166.02,5508.0
2020-04-15 14:30:00,175.62,175.92,175.45,175.82,3036.0,166.0389,166.3225,165.8781,166.228,3036.0
2020-04-15 14:35:00,175.81,176.18,175.72,176.12,2801.0,166.2185,166.5683,166.1334,166.5116,2801.0
2020-04-15 14:40:00,176.11,176.22,176.0,176.22,3032.0,166.5021,166.6061,166.3981,166.6061,3032.0
2020-04-15 14:45:00,176.16,176.21,175.94,176.0,3568.0,166.5494,166.5967,166.3414,166.3981,3568.0
2020-04-15 14:50:00,176.03,176.04,175.74,175.79,5706.0,166.4265,166.436,166.1523,166.1996,5706.0
2020-04-15 14:55:00,175.86,176.28,175.86,176.23,5615.0,166.2658,166.6629,166.2658,166.6156,5615.0
2020-04-15 15:00:00,176.15,176.22,175.59,175.59,5997.0,166.54,166.6061,166.0105,166.0105,5997.0
2020-04-15 15:05:00,175.64,175.64,175.04,175.22,6625.0,166.0578,166.0578,165.4905,165.6607,6625.0
2020-04-15 15:10:00,175.14,175.25,175.08,175.1,7324.0,165.5851,165.6891,165.5283,165.5472,7324.0
2020-04-15 15:15:00,175.12,175.58,175.0,175.58,16351.0,165.5662,166.0011,165.4527,166.0011,16351.0
2020-04-15 15:20:00,175.5,175.62,175.07,175.16,7062.0,165.9254,166.0389,165.5189,165.604,7062.0
2020-04-15 15:25:00,175.13,175.14,174.83,175.08,10172.0,165.5756,165.5851,165.292,165.5283,10172.0
2020-04-15 15:30:00,175.16,175.22,174.67,174.81,11347.0,165.604,165.6607,165.1407,165.2731,11347.0
2020-04-15 15:35:00,174.86,175.09,174.71,174.9,10619.0,165.3203,165.5378,165.1785,165.3582,10619.0
2020-04-15 15:40:00,174.94,175.1,174.44,174.8,12471.0,165.396,165.5472,164.9232,165.2636,12471.0
2020-04-15 15:45:00,174.81,175.19,174.81,174.87,11263.0,165.2731,165.6323,165.2731,165.3298,11263.0
2020-04-15 15:50:00,174.71,174.93,174.53,174.58,24104.0,165.1785,165.3865,165.0083,165.0556,24104.0
2020-04-15 15:55:00,174.52,175.1,174.46,174.62,51112.0,164.9989,165.5472,164.9422,165.0934,51112.0
2020-04-16 09:30:00,175.35,176.19,174.51,174.51,26580.0,165.7836,166.5778,164.9894,164.9894,26580.0
2020-04-16 09:35:00,174.34,175.0,173.64,174.22,7624.0,164.8287,165.4527,164.1669,164.7153,7624.0
2020-04-16 09:40:00,174.17,174.29,173.56,173.56,2100.0,164.668,164.7814,164.0913,164.0913,2100.0
2020-04-16 09:45:00,173.54,173.82,172.97,173.24,5973.0,164.0723,164.3371,163.5334,163.7887,5973.0
2020-04-16 09:50:00,172.99,173.04,172.01,172.28,7647.0,163.5524,163.5996,162.6258,162.8811,7647.0
2020-04-16 09:55:00,172.07,172.11,171.07,171.36,6551.0,162.6825,162.7204,161.7371,162.0113,6551.0
2020-04-16 10:00:00,171.37,171.8,171.12,171.53,7982.0,162.0207,162.4273,161.7844,162.172,7982.0
2020-04-16 10:05:00,171.59,171.86,171.43,171.43,4303.0,162.2287,162.484,162.0775,162.0775,4303.0
2020-04-16 10:10:00,171.41,171.57,171.09,171.57,6940.0,162.0586,162.2098,161.756,162.2098,6940.0
2020-04-16 10:15:00,171.73,172.47,171.65,172.27,5961.0,162.3611,163.0607,162.2855,162.8716,5961.0
2020-04-16 10:20:00,172.17,172.67,172.16,172.59,5819.0,162.7771,163.2498,162.7676,163.1742,5819.0
2020-04-16 10:25:00,172.44,172.84,172.19,172.84,5810.0,163.0324,163.4105,162.796,163.4105,5810.0
2020-04-16 10:30:00,172.77,172.91,172.33,172.56,4527.0,163.3444,163.4767,162.9284,163.1458,4527.0
2020-04-16 10:35:00,172.36,172.64,172.23,172.24,2642.0,162.9567,163.2214,162.8338,162.8433,2642.0
2020-04-16 10:40:00,172.08,172.98,172.08,172.69,2400.0,162.692,163.5429,162.692,163.2687,2400.0
2020-04-16 10:45:00,172.69,173.07,172.59,173.0,5547.0,163.2687,163.628,163.1742,163.5618,5547.0
2020-04-16 10:50:00,172.96,173.17,172.78,173.02,10050.0,163.524,163.7225,163.3538,163.5807,10050.0
2020-04-16 10:55:00,172.96,173.35,172.9,173.28,3128.0,163.524,163.8927,163.4673,163.8265,3128.0
2020-04-16 11:00:00,173.32,173.33,172.8,173.0,4495.0,163.8644,163.8738,163.3727,163.5618,4495.0
2020-04-16 11:05:00,173.0,173.73,172.97,173.51,3327.0,163.5618,164.252,163.5334,164.044,3327.0
2020-04-16 11:10:00,173.52,173.73,173.35,173.52,7547.0,164.0534,164.252,163.8927,164.0534,7547.0
2020-04-16 11:15:00,173.5,173.89,173.35,173.89,12187.0,164.0345,164.4033,163.8927,164.4033,12187.0
2020-04-16 11:20:00,173.89,173.99,173.56,173.62,6516.0,164.4033,164.4978,164.0913,164.148,6516.0
2020-04-16 11:25:00,173.67,173.83,173.46,173.46,4440.0,164.1953,164.3465,163.9967,163.9967,4440.0
2020-04-16 11:30:00,173.26,173.34,172.61,172.7,4157.0,163.8076,163.8833,163.1931,163.2782,4157.0
2020-04-16 11:35:00,172.67,173.0,172.66,172.85,5200.0,163.2498,163.5618,163.2404,163.42,5200.0
2020-04-16 11:40:00,172.83,173.2,172.82,172.9,3200.0,163.4011,163.7509,163.3916,163.4673,3200.0
2020-04-16 11:45:00,172.8,172.86,172.46,172.76,5817.0,163.3727,163.4294,163.0513,163.3349,5817.0
2020-04-16 11:50:00,172.82,173.24,172.58,173.23,5428.0,163.3916,163.7887,163.1647,163.7793,5428.0
2020-04-16 11:55:00,173.18,173.19,172.79,173.02,4895.0,163.732,163.7414,163.3633,163.5807,4895.0
2020-04-16 12:00:00,172.93,173.07,172.5,172.64,11135.0,163.4956,163.628,163.0891,163.2214,11135.0
2020-04-16 12:05:00,172.53,172.71,171.9,172.09,4244.0,163.1175,163.2876,162.5218,162.7015,4244.0
2020-04-16 12:10:00,172.08,172.22,171.71,171.71,2410.0,162.692,162.8244,162.3422,162.3422,2410.0
2020-04-16 12:15:00,171.72,171.76,171.04,171.14,6994.0,162.3516,162.3895,161.7087,161.8033,6994.0
2020-04-16 12:20:00,171.05,171.29,170.81,171.01,6123.0,161.7182,161.9451,161.4913,161.6804,6123.0
2020-04-16 12:25:00,170.99,171.55,170.9,171.47,7593.0,161.6615,162.1909,161.5764,162.1153,7593.0
2020-04-16 12:30:00,171.22,171.36,170.5,170.59,5730.0,161.8789,162.0113,161.1982,161.2833,5730.0
2020-04-16 12:35:00,170.58,170.8,170.35,170.8,3762.0,161.2738,161.4818,161.0564,161.4818,3762.0
2020-04-16 12:40:00,170.65,171.01,170.58,171.01,2816.0,161.34,161.6804,161.2738,161.6804,2816.0
2020-04-16 12:45:00,170.97,171.29,170.88,171.29,6960.0,161.6426,161.9451,161.5575,161.9451,6960.0
2020-04-16 12:50:00,171.29,171.57,171.19,171.54,2403.0,161.9451,162.2098,161.8506,162.1815,2403.0
2020-04-16 12:55:00,171.35,171.92,171.27,171.9,2398.0,162.0018,162.5407,161.9262,162.5218,2398.0
2020-04-16 13:00:00,171.8,172.08,171.8,171.94,3128.0,162.4273,162.692,162.4273,162.5596,3128.0
2020-04-16 13:05:00,172.02,172.19,172.02,172.09,1750.0,162.6353,162.796,162.6353,162.7015,1750.0
2020-04-16 13:10:00,172.08,172.36,172.07,172.28,4270.0,162.692,162.9567,162.6825,162.8811,4270.0
2020-04-16 13:15:00,172.24,172.32,172.04,172.32,3418.0,162.8433,162.9189,162.6542,162.9189,3418.0
2020-04-16 13:20:00,172.26,172.42,172.21,172.41,1314.0,162.8622,163.0135,162.8149,163.004,1314.0
2020-04-16 13:25:00,172.32,172.56,172.29,172.56,2859.0,162.9189,163.1458,162.8905,163.1458,2859.0
2020-04-16 13:30:00,172.5,172.88,172.5,172.67,1355.0,163.0891,163.4484,163.0891,163.2498,1355.0
2020-04-16 13:35:00,172.63,172.77,172.56,172.66,4487.0,163.212,163.3444,163.1458,163.2404,4487.0
2020-04-16 13:40:00,172.65,173.08,172.54,172.97,4823.0,163.2309,163.6374,163.1269,163.5334,4823.0
2020-04-16 13:45:00,172.89,172.9,172.73,172.73,1722.0,163.4578,163.4673,163.3065,163.3065,1722.0
2020-04-16 13:50:00,172.59,172.67,172.12,172.19,12261.0,163.1742,163.2498,162.7298,162.796,12261.0
2020-04-16 13:55:00,172.13,172.34,172.07,172.28,4968.0,162.7393,162.9378,162.6825,162.8811,4968.0
2020-04-16 14:00:00,172.15,172.18,171.85,172.14,4273.0,162.7582,162.7865,162.4745,162.7487,4273.0
2020-04-16 14:05:00,172.07,172.86,172.07,172.74,8223.0,162.6825,163.4294,162.6825,163.316,8223.0
2020-04-16 14:10:00,172.7,173.07,172.61,173.07,5084.0,163.2782,163.628,163.1931,163.628,5084.0
2020-04-16 14:15:00,173.08,173.28,172.93,172.94,2002.0,163.6374,163.8265,163.4956,163.5051,2002.0
2020-04-16 14:20:00,173.0,173.02,172.75,172.85,4685.0,163.5618,163.5807,163.3254,163.42,4685.0
2020-04-16 14:25:00,172.76,172.96,172.63,172.85,5590.0,163.3349,163.524,163.212,163.42,5590.0
2020-04-16 14:30:00,172.75,172.93,172.67,172.88,3417.0,163.3254,163.4956,163.2498,163.4484,3417.0
2020-04-16 14:35:00,172.84,173.21,172.81,173.21,4309.0,163.4105,163.7604,163.3822,163.7604,4309.0
2020-04-16 14:40:00,173.06,173.12,172.67,172.97,7311.0,163.6185,163.6753,163.2498,163.5334,7311.0
2020-04-16 14:45:00,173.05,173.05,172.67,172.7,2054.0,163.6091,163.6091,163.2498,163.2782,2054.0
2020-04-16 14:50:00,172.77,172.9,172.52,172.82,3465.0,163.3444,163.4673,163.108,163.3916,3465.0
2020-04-16 14:55:00,172.89,173.0,172.39,172.75,7202.0,163.4578,163.5618,162.9851,163.3254,7202.0
2020-04-16 15:00:00,172.81,172.81,172.32,172.51,4667.0,163.3822,163.3822,162.9189,163.0985,4667.0
2020-04-16 15:05:00,172.57,172.73,172.29,172.43,4270.0,163.1553,163.3065,162.8905,163.0229,4270.0
2020-04-16 15:10:00,172.43,172.54,172.24,172.39,5863.0,163.0229,163.1269,162.8433,162.9851,5863.0
2020-04-16 15:15:00,172.34,172.45,172.12,172.34,5987.0,162.9378,163.0418,162.7298,162.9378,5987.0
2020-04-16 15:20:00,172.39,172.74,172.22,172.74,5867.0,162.9851,163.316,162.8244,163.316,5867.0
2020-04-16 15:25:00,172.65,172.75,172.46,172.68,8524.0,163.2309,163.3254,163.0513,163.2593,8524.0
2020-04-16 15:30:00,172.67,173.17,172.64,172.99,12617.0,163.2498,163.7225,163.2214,163.5524,12617.0
2020-04-16 15:35:00,173.0,173.09,172.86,173.06,6975.0,163.5618,163.6469,163.4294,163.6185,6975.0
2020-04-16 15:40:00,173.06,173.16,172.84,172.92,12162.0,163.6185,163.7131,163.4105,163.4862,12162.0
2020-04-16 15:45:00,172.97,173.17,172.92,173.06,12247.0,163.5334,163.7225,163.4862,163.6185,12247.0
2020-04-16 15:50:00,173.02,173.53,172.77,172.93,33715.0,163.5807,164.0629,163.3444,163.4956,33715.0
2020-04-16 15:55:00,172.92,172.99,172.45,172.53,48468.0,163.4862,163.5524,163.0418,163.1175,48468.0
2020-04-17 09:30:00,176.66,177.79,176.4,176.72,88862.0,167.0221,168.0905,166.7763,167.0789,88862.0
2020-04-17 09:35:00,176.8,177.91,176.71,177.81,23658.0,167.1545,168.2039,167.0694,168.1094,23658.0
2020-04-17 09:40:00,177.57,178.44,177.16,178.28,52993.0,167.8825,168.705,167.4949,168.5538,52993.0
2020-04-17 09:45:00,178.25,179.03,178.05,178.81,24648.0,168.5254,169.2628,168.3363,169.0548,24648.0
2020-04-17 09:50:00,178.68,178.99,178.38,178.84,5858.0,168.9319,169.225,168.6483,169.0832,5858.0
2020-04-17 09:55:00,178.89,179.1,178.01,178.34,11259.0,169.1305,169.329,168.2985,168.6105,11259.0
2020-04-17 10:00:00,178.31,178.45,177.05,177.31,20117.0,168.5821,168.7145,167.3909,167.6367,20117.0
2020-04-17 10:05:00,177.22,177.71,177.16,177.6,6595.0,167.5516,168.0149,167.4949,167.9109,6595.0
2020-04-17 10:10:00,177.53,177.72,177.06,177.34,6897.0,167.8447,168.0243,167.4003,167.665,6897.0
2020-04-17 10:15:00,177.34,177.56,176.79,176.95,7657.0,167.665,167.873,167.145,167.2963,7657.0
2020-04-17 10:20:00,176.85,177.16,176.66,176.96,14687.0,167.2018,167.4949,167.0221,167.3058,14687.0
2020-04-17 10:25:00,176.96,177.27,176.56,177.05,18394.0,167.3058,167.5989,166.9276,167.3909,18394.0
2020-04-17 10:30:00,176.98,177.28,176.72,177.1,17090.0,167.3247,167.6083,167.0789,167.4381,17090.0
2020-04-17 10:35:00,177.03,177.05,176.34,176.5,9002.0,167.3719,167.3909,166.7196,166.8709,9002.0
2020-04-17 10:40:00,176.72,176.94,176.31,176.31,3431.0,167.0789,167.2869,166.6912,166.6912,3431.0
2020-04-17 10:45:00,176.32,176.44,176.06,176.09,4219.0,166.7007,166.8141,166.4549,166.4832,4219.0
2020-04-17 10:50:00,176.13,176.27,175.74,176.08,5596.0,166.521,166.6534,166.1523,166.4738,5596.0
2020-04-17 10:55:00,176.13,176.49,175.96,176.05,16372.0,166.521,166.8614,166.3603,166.4454,16372.0
2020-04-17 11:00:00,175.98,176.6,175.89,176.45,15993.0,166.3792,166.9654,166.2941,166.8236,15993.0
2020-04-17 11:05:00,176.38,176.78,176.31,176.65,4338.0,166.7574,167.1356,166.6912,167.0127,4338.0
2020-04-17 11:10:00,176.67,176.78,176.27,176.58,5250.0,167.0316,167.1356,166.6534,166.9465,5250.0
2020-04-17 11:15:00,176.5,176.53,175.95,176.27,5254.0,166.8709,166.8992,166.3509,166.6534,5254.0
2020-04-17 11:20:00,176.21,176.25,175.79,175.92,5461.0,166.5967,166.6345,166.1996,166.3225,5461.0
2020-04-17 11:25:00,175.91,175.96,175.41,175.53,3723.0,166.3131,166.3603,165.8403,165.9538,3723.0
2020-04-17 11:30:00,175.55,175.83,175.24,175.66,5463.0,165.9727,166.2374,165.6796,166.0767,5463.0
2020-04-17 11:35:00,175.75,176.0,175.57,175.83,5248.0,166.1618,166.3981,165.9916,166.2374,5248.0
2020-04-17 11:40:00,175.83,175.93,175.6,175.85,6529.0,166.2374,166.332,166.02,166.2563,6529.0
2020-04-17 11:45:00,175.84,176.4,175.81,176.18,10769.0,166.2469,166.7763,166.2185,166.5683,10769.0
2020-04-17 11:50:00,176.2,176.31,176.07,176.12,2700.0,166.5872,166.6912,166.4643,166.5116,2700.0
2020-04-17 11:55:00,176.18,176.18,175.68,175.8,12742.0,166.5683,166.5683,166.0956,166.2091,12742.0
2020-04-17 12:00:00,175.82,176.2,175.63,176.2,5781.0,166.228,166.5872,166.0483,166.5872,5781.0
2020-04-17 12:05:00,176.28,176.36,176.0,176.04,5568.0,166.6629,166.7385,166.3981,166.436,5568.0
2020-04-17 12:10:00,176.06,176.21,175.88,175.94,5874.0,166.4549,166.5967,166.2847,166.3414,5874.0
2020-04-17 12:15:00,176.0,176.25,175.94,176.11,18738.0,166.3981,166.6345,166.3414,166.5021,18738.0
2020-04-17 12:20:00,176.13,176.22,175.59,175.81,16477.0,166.521,166.6061,166.0105,166.2185,16477.0
2020-04-17 12:25:00,175.81,176.1,175.76,176.01,3417.0,166.2185,166.4927,166.1712,166.4076,3417.0
2020-04-17 12:30:00,175.94,176.18,175.81,176.18,2936.0,166.3414,166.5683,166.2185,166.5683,2936.0
2020-04-17 12:35:00,176.17,176.56,176.17,176.56,4734.0,166.5589,166.9276,166.5589,166.9276,4734.0
2020-04-17 12:40:00,176.51,176.68,176.47,176.68,3600.0,166.8803,167.041,166.8425,167.041,3600.0
2020-04-17 12:45:00,176.64,176.77,176.43,176.77,2088.0,167.0032,167.1261,166.8047,167.1261,2088.0
2020-04-17 12:50:00,176.83,176.87,176.73,176.87,1401.0,167.1829,167.2207,167.0883,167.2207,1401.0
2020-04-17 12:55:00,176.85,176.92,176.61,176.61,4339.0,167.2018,167.2679,166.9749,166.9749,4339.0
2020-04-17 13:00:00,176.61,176.61,176.36,176.4,12374.0,166.9749,166.9749,166.7385,166.7763,12374.0
2020-04-17 13:05:00,176.33,176.42,176.25,176.37,5042.0,166.7101,166.7952,166.6345,166.748,5042.0
2020-04-17 13:10:00,176.2,176.31,176.17,176.31,4294.0,166.5872,166.6912,166.5589,166.6912,4294.0
2020-04-17 13:15:00,176.24,176.65,176.16,176.6,5108.0,166.625,167.0127,166.5494,166.9654,5108.0
2020-04-17 13:20:00,176.6,176.6,176.16,176.29,2818.0,166.9654,166.9654,166.5494,166.6723,2818.0
2020-04-17 13:25:00,176.33,176.37,175.86,175.86,2532.0,166.7101,166.748,166.2658,166.2658,2532.0
2020-04-17 13:30:00,175.89,176.06,175.88,175.92,5323.0,166.2941,166.4549,166.2847,166.3225,5323.0
2020-04-17 13:35:00,175.99,176.09,175.89,175.99,4653.0,166.3887,166.4832,166.2941,166.3887,4653.0
2020-04-17 13:40:00,175.95,176.05,175.91,175.93,3155.0,166.3509,166.4454,166.3131,166.332,3155.0
2020-04-17 13:45:00,175.96,175.96,175.53,175.56,4510.0,166.3603,166.3603,165.9538,165.9821,4510.0
2020-04-17 13:50:00,175.55,175.74,175.54,175.69,3718.0,165.9727,166.1523,165.9632,166.1051,3718.0
2020-04-17 13:55:00,175.74,176.16,175.64,176.16,5030.0,166.1523,166.5494,166.0578,166.5494,5030.0
2020-04-17 14:00:00,176.21,176.43,176.12,176.21,4184.0,166.5967,166.8047,166.5116,166.5967,4184.0
2020-04-17 14:05:00,176.22,176.3,176.2,176.28,2967.0,166.6061,166.6818,166.5872,166.6629,2967.0
2020-04-17 14:10:00,176.22,176.23,175.87,175.87,2290.0,166.6061,166.6156,166.2752,166.2752,2290.0
2020-04-17 14:15:00,175.9,175.93,175.78,175.81,3682.0,166.3036,166.332,166.1901,166.2185,3682.0
2020-04-17 14:20:00,175.87,175.92,175.63,175.72,4741.0,166.2752,166.3225,166.0483,166.1334,4741.0
2020-04-17 14:25:00,175.65,175.71,175.61,175.68,2356.0,166.0672,166.124,166.0294,166.0956,2356.0
2020-04-17 14:30:00,175.53,175.59,175.36,175.42,5286.0,165.9538,166.0105,165.7931,165.8498,5286.0
2020-04-17 14:35:00,175.4,175.4,175.11,175.28,3175.0,165.8309,165.8309,165.5567,165.7174,3175.0
2020-04-17 14:40:00,175.27,175.37,175.0,175.37,9794.0,165.708,165.8025,165.4527,165.8025,9794.0
2020-04-17 14:45:00,175.39,175.5,175.24,175.43,5634.0,165.8214,165.9254,165.6796,165.8592,5634.0
2020-04-17 14:50:00,175.51,175.59,175.17,175.29,4780.0,165.9349,166.0105,165.6134,165.7269,4780.0
2020-04-17 14:55:00,175.29,175.42,175.22,175.33,12606.0,165.7269,165.8498,165.6607,165.7647,12606.0
2020-04-17 15:00:00,175.3,175.57,175.3,175.45,13452.0,165.7363,165.9916,165.7363,165.8781,13452.0
2020-04-17 15:05:00,175.5,175.94,175.43,175.88,13610.0,165.9254,166.3414,165.8592,166.2847,13610.0
2020-04-17 15:10:00,175.91,176.29,175.87,176.28,5788.0,166.3131,166.6723,166.2752,166.6629,5788.0
2020-04-17 15:15:00,176.34,177.12,176.32,177.12,6684.0,166.7196,167.457,166.7007,167.457,6684.0
2020-04-17 15:20:00,177.13,177.14,176.68,176.73,7687.0,167.4665,167.4759,167.041,167.0883,7687.0
2020-04-17 15:25:00,176.79,176.88,176.6,176.87,5849.0,167.145,167.2301,166.9654,167.2207,5849.0
2020-04-17 15:30:00,176.87,177.23,176.74,177.03,13692.0,167.2207,167.561,167.0978,167.3719,13692.0
2020-04-17 15:35:00,177.03,177.52,176.98,177.44,9726.0,167.3719,167.8352,167.3247,167.7596,9726.0
2020-04-17 15:40:00,177.5,177.7,177.33,177.56,12217.0,167.8163,168.0054,167.6556,167.873,12217.0
2020-04-17 15:45:00,177.54,178.04,177.44,177.97,15568.0,167.8541,168.3268,167.7596,168.2607,15568.0
2020-04-17 15:50:00,178.07,179.26,178.04,178.88,44489.0,168.3552,169.4803,168.3268,169.121,44489.0
2020-04-17 15:55:00,178.92,179.01,178.34,178.83,65122.0,169.1588,169.2439,168.6105,169.0737,65122.0
2020-04-20 09:30:00,175.77,175.89,173.5,174.68,28404.0,166.1807,166.2941,164.0345,165.1502,28404.0
2020-04-20 09:35:00,173.92,174.88,173.44,174.22,13478.0,164.4316,165.3392,163.9778,164.7153,13478.0
2020-04-20 09:40:00,174.07,174.59,173.15,173.19,11205.0,164.5734,165.0651,163.7036,163.7414,11205.0
2020-04-20 09:45:00,173.55,174.58,173.44,174.32,12669.0,164.0818,165.0556,163.9778,164.8098,12669.0
2020-04-20 09:50:00,174.26,174.85,174.25,174.85,5268.0,164.7531,165.3109,164.7436,165.3109,5268.0
2020-04-20 09:55:00,174.78,175.03,174.19,174.19,9150.0,165.2447,165.4811,164.6869,164.6869,9150.0
2020-04-20 10:00:00,174.31,174.35,173.05,173.77,13008.0,164.8003,164.8382,163.6091,164.2898,13008.0
2020-04-20 10:05:00,173.77,173.88,173.37,173.88,4631.0,164.2898,164.3938,163.9116,164.3938,4631.0
2020-04-20 10:10:00,173.73,174.39,173.73,174.3,5839.0,164.252,164.876,164.252,164.7909,5839.0
2020-04-20 10:15:00,174.28,174.28,173.76,173.76,2360.0,164.772,164.772,164.2803,164.2803,2360.0
2020-04-20 10:20:00,173.89,174.11,173.69,173.96,4335.0,164.4033,164.6113,164.2142,164.4694,4335.0
2020-04-20 10:25:00,174.0,174.34,174.0,174.27,3876.0,164.5073,164.8287,164.5073,164.7625,3876.0
2020-04-20 10:30:00,174.19,174.51,174.16,174.5,3868.0,164.6869,164.9894,164.6585,164.98,3868.0
2020-04-20 10:35:00,174.43,174.52,174.28,174.32,2305.0,164.9138,164.9989,164.772,164.8098,2305.0
2020-04-20 10:40:00,174.34,174.5,174.21,174.44,2512.0,164.8287,164.98,164.7058,164.9232,2512.0
2020-04-20 10:45:00,174.44,174.76,174.33,174.33,6798.0,164.9232,165.2258,164.8192,164.8192,6798.0
2020-04-20 10:50:00,174.38,174.74,174.35,174.72,10517.0,164.8665,165.2069,164.8382,165.188,10517.0
2020-04-20 10:55:00,174.69,175.14,174.69,175.01,15073.0,165.1596,165.5851,165.1596,165.4622,15073.0
2020-04-20 11:00:00,175.11,175.32,175.0,175.32,4946.0,165.5567,165.7552,165.4527,165.7552,4946.0
2020-04-20 11:05:00,175.3,176.03,175.27,176.03,8436.0,165.7363,166.4265,165.708,166.4265,8436.0
2020-04-20 11:10:00,175.99,176.03,175.61,175.61,24109.0,166.3887,166.4265,166.0294,166.0294,24109.0
2020-04-20 11:15:00,175.61,175.63,175.28,175.28,4236.0,166.0294,166.0483,165.7174,165.7174,4236.0
2020-04-20 11:20:00,175.4,175.95,175.26,175.78,5338.0,165.8309,166.3509,165.6985,166.1901,5338.0
2020-04-20 11:25:00,175.83,175.83,175.51,175.79,15678.0,166.2374,166.2374,165.9349,166.1996,15678.0
2020-04-20 11:30:00,175.62,175.68,175.43,175.68,2866.0,166.0389,166.0956,165.8592,166.0956,2866.0
2020-04-20 11:35:00,175.82,176.72,175.82,176.72,9423.0,166.228,167.0789,166.228,167.0789,9423.0
2020-04-20 11:40:00,176.73,176.89,176.3,176.3,13103.0,167.0883,167.2396,166.6818,166.6818,13103.0
2020-04-20 11:45:00,176.17,176.46,176.15,176.46,1600.0,166.5589,166.833,166.54,166.833,1600.0
2020-04-20 11:50:00,176.37,176.47,176.21,176.33,2004.0,166.748,166.8425,166.5967,166.7101,2004.0
2020-04-20 11:55:00,176.47,176.48,176.22,176.25,5175.0,166.8425,166.852,166.6061,166.6345,5175.0
2020-04-20 12:00:00,176.22,176.26,175.87,175.95,2095.0,166.6061,166.644,166.2752,166.3509,2095.0
2020-04-20 12:05:00,175.94,176.43,175.94,176.43,1206.0,166.3414,166.8047,166.3414,166.8047,1206.0
2020-04-20 12:10:00,176.47,176.55,175.93,175.93,1825.0,166.8425,166.9181,166.332,166.332,1825.0
2020-04-20 12:15:00,175.91,176.12,175.87,175.92,3470.0,166.3131,166.5116,166.2752,166.3225,3470.0
2020-04-20 12:20:00,175.88,176.09,175.82,176.05,5758.0,166.2847,166.4832,166.228,166.4454,5758.0
2020-04-20 12:25:00,176.05,176.21,175.94,176.07,4274.0,166.4454,166.5967,166.3414,166.4643,4274.0
2020-04-20 12:30:00,176.06,176.22,175.95,176.2,1510.0,166.4549,166.6061,166.3509,166.5872,1510.0
2020-04-20 12:35:00,176.24,176.49,176.23,176.4,2300.0,166.625,166.8614,166.6156,166.7763,2300.0
2020-04-20 12:40:00,176.42,176.42,176.13,176.16,1809.0,166.7952,166.7952,166.521,166.5494,1809.0
2020-04-20 12:45:00,176.02,176.06,175.92,176.06,2027.0,166.4171,166.4549,166.3225,166.4549,2027.0
2020-04-20 12:50:00,176.05,176.09,175.8,175.9,2805.0,166.4454,166.4832,166.2091,166.3036,2805.0
2020-04-20 12:55:00,175.98,176.08,175.68,175.73,3006.0,166.3792,166.4738,166.0956,166.1429,3006.0
2020-04-20 13:00:00,175.71,175.71,175.41,175.43,2248.0,166.124,166.124,165.8403,165.8592,2248.0
2020-04-20 13:05:00,175.43,175.46,175.27,175.38,2552.0,165.8592,165.8876,165.708,165.812,2552.0
2020-04-20 13:10:00,175.29,175.35,174.99,174.99,3263.0,165.7269,165.7836,165.4432,165.4432,3263.0
2020-04-20 13:15:00,174.93,174.93,174.51,174.59,4214.0,165.3865,165.3865,164.9894,165.0651,4214.0
2020-04-20 13:20:00,174.61,174.77,174.59,174.66,1578.0,165.084,165.2352,165.0651,165.1312,1578.0
2020-04-20 13:25:00,174.4,174.67,174.4,174.56,1832.0,164.8854,165.1407,164.8854,165.0367,1832.0
2020-04-20 13:30:00,174.55,174.56,174.25,174.27,1704.0,165.0272,165.0367,164.7436,164.7625,1704.0
2020-04-20 13:35:00,174.34,174.42,174.14,174.29,3058.0,164.8287,164.9043,164.6396,164.7814,3058.0
2020-04-20 13:40:00,174.28,174.67,174.27,174.63,3251.0,164.772,165.1407,164.7625,165.1029,3251.0
2020-04-20 13:45:00,174.61,174.74,174.44,174.44,3924.0,165.084,165.2069,164.9232,164.9232,3924.0
2020-04-20 13:50:00,174.48,174.56,174.33,174.47,2708.0,164.9611,165.0367,164.8192,164.9516,2708.0
2020-04-20 13:55:00,174.62,174.69,174.53,174.61,854.0,165.0934,165.1596,165.0083,165.084,854.0
2020-04-20 14:00:00,174.55,174.87,174.55,174.77,1515.0,165.0272,165.3298,165.0272,165.2352,1515.0
2020-04-20 14:05:00,174.79,174.9,174.61,174.88,1747.0,165.2542,165.3582,165.084,165.3392,1747.0
2020-04-20 14:10:00,174.85,174.91,174.35,174.42,4135.0,165.3109,165.3676,164.8382,164.9043,4135.0
2020-04-20 14:15:00,174.42,174.47,174.13,174.15,4031.0,164.9043,164.9516,164.6302,164.6491,4031.0
2020-04-20 14:20:00,174.17,174.18,173.81,173.82,6465.0,164.668,164.6774,164.3276,164.3371,6465.0
2020-04-20 14:25:00,173.92,173.92,173.29,173.29,3096.0,164.4316,164.4316,163.836,163.836,3096.0
2020-04-20 14:30:00,173.39,173.8,173.31,173.41,7516.0,163.9305,164.3182,163.8549,163.9494,7516.0
2020-04-20 14:35:00,173.4,173.68,173.4,173.51,2124.0,163.94,164.2047,163.94,164.044,2124.0
2020-04-20 14:40:00,173.62,173.75,173.42,173.75,3616.0,164.148,164.2709,163.9589,164.2709,3616.0
2020-04-20 14:45:00,173.75,173.89,173.5,173.89,6969.0,164.2709,164.4033,164.0345,164.4033,6969.0
2020-04-20 14:50:00,173.75,173.85,173.28,173.28,4154.0,164.2709,164.3654,163.8265,163.8265,4154.0
2020-04-20 14:55:00,173.27,173.28,172.79,172.79,6036.0,163.8171,163.8265,163.3633,163.3633,6036.0
2020-04-20 15:00:00,172.84,173.64,172.84,173.47,8327.0,163.4105,164.1669,163.4105,164.0062,8327.0
2020-04-20 15:05:00,173.4,173.42,172.84,173.0,11915.0,163.94,163.9589,163.4105,163.5618,11915.0
2020-04-20 15:10:00,172.98,173.21,172.81,173.07,6989.0,163.5429,163.7604,163.3822,163.628,6989.0
2020-04-20 15:15:00,172.96,173.31,172.81,173.03,5267.0,163.524,163.8549,163.3822,163.5902,5267.0
2020-04-20 15:20:00,172.86,173.23,172.82,173.22,4015.0,163.4294,163.7793,163.3916,163.7698,4015.0
2020-04-20 15:25:00,173.16,173.32,172.96,173.31,6705.0,163.7131,163.8644,163.524,163.8549,6705.0
2020-04-20 15:30:00,173.31,174.02,173.16,173.94,6107.0,163.8549,164.5262,163.7131,164.4505,6107.0
2020-04-20 15:35:00,173.9,173.98,173.23,173.24,11068.0,164.4127,164.4883,163.7793,163.7887,11068.0
2020-04-20 15:40:00,173.34,173.54,173.04,173.41,14900.0,163.8833,164.0723,163.5996,163.9494,14900.0
2020-04-20 15:45:00,173.48,173.75,173.24,173.66,13510.0,164.0156,164.2709,163.7887,164.1858,13510.0
2020-04-20 15:50:00,173.72,173.77,172.75,173.34,24383.0,164.2425,164.2898,163.3254,163.8833,24383.0
2020-04-20 15:55:00,173.34,173.62,172.88,173.0,39497.0,163.8833,164.148,163.4484,163.5618,39497.0
2020-04-21 09:30:00,170.0,170.42,168.82,169.75,36808.0,160.7255,161.1226,159.6099,160.4891,36808.0
2020-04-21 09:35:00,169.75,169.86,168.56,168.62,9784.0,160.4891,160.5931,159.364,159.4208,9784.0
2020-04-21 09:40:00,168.65,169.56,168.64,169.12,7300.0,159.4491,160.3095,159.4397,159.8935,7300.0
2020-04-21 09:45:00,169.3,169.83,169.27,169.76,4516.0,160.0637,160.5648,160.0353,160.4986,4516.0
2020-04-21 09:50:00,169.84,169.86,169.1,169.56,11668.0,160.5742,160.5931,159.8746,160.3095,11668.0
2020-04-21 09:55:00,169.58,170.8,169.54,170.68,10064.0,160.3284,161.4818,160.2906,161.3684,10064.0
2020-04-21 10:00:00,170.77,171.46,170.31,171.46,12240.0,161.4535,162.1058,161.0186,162.1058,12240.0
2020-04-21 10:05:00,171.34,171.45,170.92,171.14,5043.0,161.9924,162.0964,161.5953,161.8033,5043.0
2020-04-21 10:10:00,171.25,171.44,170.85,171.05,7451.0,161.9073,162.0869,161.5291,161.7182,7451.0
2020-04-21 10:15:00,171.1,171.41,171.05,171.41,6903.0,161.7655,162.0586,161.7182,162.0586,6903.0
2020-04-21 10:20:00,171.53,172.32,171.47,172.32,10853.0,162.172,162.9189,162.1153,162.9189,10853.0
2020-04-21 10:25:00,172.27,172.39,171.69,171.83,7788.0,162.8716,162.9851,162.3233,162.4556,7788.0
2020-04-21 10:30:00,172.0,172.25,171.49,171.69,6273.0,162.6164,162.8527,162.1342,162.3233,6273.0
2020-04-21 10:35:00,171.56,171.63,171.34,171.61,4634.0,162.2004,162.2666,161.9924,162.2476,4634.0
2020-04-21 10:40:00,171.59,171.59,171.18,171.51,4126.0,162.2287,162.2287,161.8411,162.1531,4126.0
2020-04-21 10:45:00,171.76,171.77,171.01,171.03,3758.0,162.3895,162.3989,161.6804,161.6993,3758.0
2020-04-21 10:50:00,170.88,171.34,170.86,171.29,2100.0,161.5575,161.9924,161.5386,161.9451,2100.0
2020-04-21 10:55:00,171.35,171.53,171.07,171.07,5828.0,162.0018,162.172,161.7371,161.7371,5828.0
2020-04-21 11:00:00,171.06,171.22,170.54,170.54,5357.0,161.7276,161.8789,161.236,161.236,5357.0
2020-04-21 11:05:00,170.68,170.72,170.32,170.61,4115.0,161.3684,161.4062,161.028,161.3022,4115.0
2020-04-21 11:10:00,170.52,170.7,170.29,170.39,4943.0,161.2171,161.3873,160.9997,161.0942,4943.0
2020-04-21 11:15:00,170.25,170.96,170.15,170.87,4210.0,160.9618,161.6331,160.8673,161.548,4210.0
2020-04-21 11:20:00,170.86,171.12,170.65,170.72,5688.0,161.5386,161.7844,161.34,161.4062,5688.0
2020-04-21 11:25:00,170.66,170.94,170.21,170.37,4892.0,161.3495,161.6142,160.924,161.0753,4892.0
2020-04-21 11:30:00,170.48,171.17,170.45,170.83,3919.0,161.1793,161.8316,161.1509,161.5102,3919.0
2020-04-21 11:35:00,170.68,170.74,170.32,170.74,5418.0,161.3684,161.4251,161.028,161.4251,5418.0
2020-04-21 11:40:00,170.77,170.78,170.38,170.61,4198.0,161.4535,161.4629,161.0847,161.3022,4198.0
2020-04-21 11:45:00,170.66,170.98,170.63,170.98,5180.0,161.3495,161.652,161.3211,161.652,5180.0
2020-04-21 11:50:00,170.88,171.23,170.78,171.09,5182.0,161.5575,161.8884,161.4629,161.756,5182.0
2020-04-21 11:55:00,171.06,171.32,171.06,171.21,2244.0,161.7276,161.9735,161.7276,161.8695,2244.0
2020-04-21 12:00:00,171.22,171.23,170.95,171.12,6827.0,161.8789,161.8884,161.6236,161.7844,6827.0
2020-04-21 12:05:00,171.17,171.36,171.02,171.11,2800.0,161.8316,162.0113,161.6898,161.7749,2800.0
2020-04-21 12:10:00,171.24,171.49,171.09,171.18,3082.0,161.8978,162.1342,161.756,161.8411,3082.0
2020-04-21 12:15:00,171.17,171.17,170.86,170.86,2917.0,161.8316,161.8316,161.5386,161.5386,2917.0
2020-04-21 12:20:00,170.97,170.98,170.19,170.26,5832.0,161.6426,161.652,160.9051,160.9713,5832.0
2020-04-21 12:25:00,170.25,170.37,170.14,170.28,2264.0,160.9618,161.0753,160.8578,160.9902,2264.0
2020-04-21 12:30:00,170.03,170.08,169.63,169.63,5467.0,160.7538,160.8011,160.3757,160.3757,5467.0
2020-04-21 12:35:00,169.72,169.91,169.64,169.89,3860.0,160.4608,160.6404,160.3851,160.6215,3860.0
2020-04-21 12:40:00,169.9,170.02,169.82,169.83,1999.0,160.6309,160.7444,160.5553,160.5648,1999.0
2020-04-21 12:45:00,170.02,170.23,169.82,170.11,3508.0,160.7444,160.9429,160.5553,160.8295,3508.0
2020-04-21 12:50:00,170.21,170.66,170.21,170.51,2837.0,160.924,161.3495,160.924,161.2077,2837.0
2020-04-21 12:55:00,170.38,170.54,170.19,170.37,3770.0,161.0847,161.236,160.9051,161.0753,3770.0
2020-04-21 13:00:00,170.27,170.71,170.27,170.31,4063.0,160.9807,161.3967,160.9807,161.0186,4063.0
2020-04-21 13:05:00,170.19,170.43,170.12,170.38,3187.0,160.9051,161.132,160.8389,161.0847,3187.0
2020-04-21 13:10:00,170.33,170.5,170.25,170.34,7673.0,161.0375,161.1982,160.9618,161.0469,7673.0
2020-04-21 13:15:00,170.36,170.83,170.36,170.83,2680.0,161.0658,161.5102,161.0658,161.5102,2680.0
2020-04-21 13:20:00,170.86,171.41,170.86,171.24,5368.0,161.5386,162.0586,161.5386,161.8978,5368.0
2020-04-21 13:25:00,171.16,171.18,170.9,171.14,3937.0,161.8222,161.8411,161.5764,161.8033,3937.0
2020-04-21 13:30:00,171.12,171.25,171.0,171.12,5393.0,161.7844,161.9073,161.6709,161.7844,5393.0
2020-04-21 13:35:00,171.13,171.4,171.04,171.37,3227.0,161.7938,162.0491,161.7087,162.0207,3227.0
2020-04-21 13:40:00,171.29,171.44,171.1,171.42,5537.0,161.9451,162.0869,161.7655,162.068,5537.0
2020-04-21 13:45:00,171.45,171.56,170.9,170.92,6051.0,162.0964,162.2004,161.5764,161.5953,6051.0
2020-04-21 13:50:00,171.05,171.18,170.81,171.06,5264.0,161.7182,161.8411,161.4913,161.7276,5264.0
2020-04-21 13:55:00,170.96,171.07,170.78,170.99,2023.0,161.6331,161.7371,161.4629,161.6615,2023.0
2020-04-21 14:00:00,170.88,171.22,170.81,171.22,4014.0,161.5575,161.8789,161.4913,161.8789,4014.0
2020-04-21 14:05:00,171.2,171.43,171.04,171.28,2714.0,161.86,162.0775,161.7087,161.9356,2714.0
2020-04-21 14:10:00,171.28,171.29,171.09,171.21,2272.0,161.9356,161.9451,161.756,161.8695,2272.0
2020-04-21 14:15:00,171.28,171.3,170.8,170.95,2675.0,161.9356,161.9546,161.4818,161.6236,2675.0
2020-04-21 14:20:00,170.98,171.85,170.92,171.51,4291.0,161.652,162.4745,161.5953,162.1531,4291.0
2020-04-21 14:25:00,171.37,171.73,171.36,171.51,3114.0,162.0207,162.3611,162.0113,162.1531,3114.0
2020-04-21 14:30:00,171.5,171.5,171.11,171.36,3251.0,162.1436,162.1436,161.7749,162.0113,3251.0
2020-04-21 14:35:00,171.18,171.22,170.7,170.9,6040.0,161.8411,161.8789,161.3873,161.5764,6040.0
2020-04-21 14:40:00,170.73,170.73,170.37,170.42,5087.0,161.4157,161.4157,161.0753,161.1226,5087.0
2020-04-21 14:45:00,170.53,170.7,170.43,170.55,4445.0,161.2266,161.3873,161.132,161.2455,4445.0
2020-04-21 14:50:00,170.46,170.88,170.33,170.75,5151.0,161.1604,161.5575,161.0375,161.4346,5151.0
2020-04-21 14:55:00,170.74,170.76,170.37,170.39,5012.0,161.4251,161.444,161.0753,161.0942,5012.0
2020-04-21 15:00:00,170.62,170.96,170.57,170.91,5616.0,161.3117,161.6331,161.2644,161.5858,5616.0
2020-04-21 15:05:00,170.76,170.76,169.93,170.14,4763.0,161.444,161.444,160.6593,160.8578,4763.0
2020-04-21 15:10:00,170.2,170.47,170.04,170.36,6671.0,160.9146,161.1698,160.7633,161.0658,6671.0
2020-04-21 15:15:00,170.33,171.01,170.33,170.94,5582.0,161.0375,161.6804,161.0375,161.6142,5582.0
2020-04-21 15:20:00,170.96,171.22,170.94,170.94,2629.0,161.6331,161.8789,161.6142,161.6142,2629.0
2020-04-21 15:25:00,170.97,171.08,170.74,170.89,5002.0,161.6426,161.7466,161.4251,161.5669,5002.0
2020-04-21 15:30:00,170.85,171.0,170.49,170.83,6550.0,161.5291,161.6709,161.1887,161.5102,6550.0
2020-04-21 15:35:00,170.75,171.53,170.75,171.15,9426.0,161.4346,162.172,161.4346,161.8127,9426.0
2020-04-21 15:40:00,171.04,171.53,171.04,171.12,20551.0,161.7087,162.172,161.7087,161.7844,20551.0
2020-04-21 15:45:00,171.09,171.14,170.35,170.35,14411.0,161.756,161.8033,161.0564,161.0564,14411.0
2020-04-21 15:50:00,170.04,170.39,169.31,169.92,24326.0,160.7633,161.0942,160.0731,160.6498,24326.0
2020-04-21 15:55:00,169.9,170.64,169.9,170.05,41453.0,160.6309,161.3306,160.6309,160.7727,41453.0
2020-04-22 09:30:00,173.07,174.36,172.41,172.75,34970.0,163.628,164.8476,163.004,163.3254,34970.0
2020-04-22 09:35:00,172.75,173.32,172.31,173.2,11772.0,163.3254,163.8644,162.9095,163.7509,11772.0
2020-04-22 09:40:00,173.25,173.46,172.48,172.48,3554.0,163.7982,163.9967,163.0702,163.0702,3554.0
2020-04-22 09:45:00,172.84,172.92,171.95,171.95,5713.0,163.4105,163.4862,162.5691,162.5691,5713.0
2020-04-22 09:50:00,172.15,172.82,172.11,172.82,5944.0,162.7582,163.3916,162.7204,163.3916,5944.0
2020-04-22 09:55:00,172.67,173.04,172.42,172.98,12394.0,163.2498,163.5996,163.0135,163.5429,12394.0
2020-04-22 10:00:00,172.99,173.0,172.5,172.75,7023.0,163.5524,163.5618,163.0891,163.3254,7023.0
2020-04-22 10:05:00,172.83,173.12,172.83,172.91,2553.0,163.4011,163.6753,163.4011,163.4767,2553.0
2020-04-22 10:10:00,172.9,173.18,172.52,172.75,11430.0,163.4673,163.732,163.108,163.3254,11430.0
2020-04-22 10:15:00,172.82,172.95,172.71,172.9,7002.0,163.3916,163.5145,163.2876,163.4673,7002.0
2020-04-22 10:20:00,172.99,173.35,172.88,172.97,8279.0,163.5524,163.8927,163.4484,163.5334,8279.0
2020-04-22 10:25:00,172.93,173.01,172.57,172.95,4526.0,163.4956,163.5713,163.1553,163.5145,4526.0
2020-04-22 10:30:00,172.91,172.99,172.61,172.81,4245.0,163.4767,163.5524,163.1931,163.3822,4245.0
2020-04-22 10:35:00,172.66,173.26,172.66,173.17,4110.0,163.2404,163.8076,163.2404,163.7225,4110.0
2020-04-22 10:40:00,173.24,173.31,172.89,172.94,3666.0,163.7887,163.8549,163.4578,163.5051,3666.0
2020-04-22 10:45:00,172.83,173.22,172.75,173.21,7068.0,163.4011,163.7698,163.3254,163.7604,7068.0
2020-04-22 10:50:00,173.17,173.18,172.68,172.74,5905.0,163.7225,163.732,163.2593,163.316,5905.0
2020-04-22 10:55:00,172.75,173.46,172.68,173.46,8047.0,163.3254,163.9967,163.2593,163.9967,8047.0
2020-04-22 11:00:00,173.47,173.6,172.95,173.25,9626.0,164.0062,164.1291,163.5145,163.7982,9626.0
2020-04-22 11:05:00,173.3,173.47,173.3,173.47,3815.0,163.8454,164.0062,163.8454,164.0062,3815.0
2020-04-22 11:10:00,173.35,174.01,173.3,173.9,7169.0,163.8927,164.5167,163.8454,164.4127,7169.0
2020-04-22 11:15:00,174.0,174.45,174.0,174.22,9562.0,164.5073,164.9327,164.5073,164.7153,9562.0
2020-04-22 11:20:00,174.22,174.5,174.17,174.32,3667.0,164.7153,164.98,164.668,164.8098,3667.0
2020-04-22 11:25:00,174.48,174.51,174.09,174.31,4220.0,164.9611,164.9894,164.5923,164.8003,4220.0
2020-04-22 11:30:00,174.34,174.6,174.34,174.5,1500.0,164.8287,165.0745,164.8287,164.98,1500.0
2020-04-22 11:35:00,174.18,174.33,173.7,173.7,3507.0,164.6774,164.8192,164.2236,164.2236,3507.0
2020-04-22 11:40:00,173.78,174.15,173.78,173.94,3307.0,164.2993,164.6491,164.2993,164.4505,3307.0
2020-04-22 11:45:00,173.92,174.07,173.85,174.07,1100.0,164.4316,164.5734,164.3654,164.5734,1100.0
2020-04-22 11:50:00,173.98,174.18,173.95,174.18,2204.0,164.4883,164.6774,164.46,164.6774,2204.0
2020-04-22 11:55:00,174.06,174.06,173.85,173.92,1884.0,164.564,164.564,164.3654,164.4316,1884.0
2020-04-22 12:00:00,174.03,174.15,173.89,174.04,4960.0,164.5356,164.6491,164.4033,164.5451,4960.0
2020-04-22 12:05:00,174.02,174.02,173.6,173.6,2129.0,164.5262,164.5262,164.1291,164.1291,2129.0
2020-04-22 12:10:00,173.68,173.78,173.68,173.69,1501.0,164.2047,164.2993,164.2047,164.2142,1501.0
2020-04-22 12:15:00,173.78,173.93,173.73,173.92,3618.0,164.2993,164.4411,164.252,164.4316,3618.0
2020-04-22 12:20:00,173.89,174.32,173.87,174.3,5032.0,164.4033,164.8098,164.3843,164.7909,5032.0
2020-04-22 12:25:00,174.27,174.45,174.27,174.27,2262.0,164.7625,164.9327,164.7625,164.7625,2262.0
2020-04-22 12:30:00,174.31,174.32,174.1,174.11,1600.0,164.8003,164.8098,164.6018,164.6113,1600.0
2020-04-22 12:35:00,174.06,174.19,173.89,174.07,5973.0,164.564,164.6869,164.4033,164.5734,5973.0
2020-04-22 12:40:00,174.14,174.22,174.11,174.15,1286.0,164.6396,164.7153,164.6113,164.6491,1286.0
2020-04-22 12:45:00,174.06,174.18,173.85,173.85,3338.0,164.564,164.6774,164.3654,164.3654,3338.0
2020-04-22 12:50:00,173.79,173.84,173.37,173.43,4344.0,164.3087,164.356,163.9116,163.9684,4344.0
2020-04-22 12:55:00,173.34,173.56,173.34,173.46,4318.0,163.8833,164.0913,163.8833,163.9967,4318.0
2020-04-22 13:00:00,173.55,173.76,173.48,173.5,2972.0,164.0818,164.2803,164.0156,164.0345,2972.0
2020-04-22 13:05:00,173.44,173.58,173.42,173.48,3132.0,163.9778,164.1102,163.9589,164.0156,3132.0
2020-04-22 13:10:00,173.48,173.61,173.42,173.6,2232.0,164.0156,164.1385,163.9589,164.1291,2232.0
2020-04-22 13:15:00,173.6,173.67,173.45,173.58,2965.0,164.1291,164.1953,163.9873,164.1102,2965.0
2020-04-22 13:20:00,173.51,173.78,173.5,173.78,2166.0,164.044,164.2993,164.0345,164.2993,2166.0
2020-04-22 13:25:00,173.85,173.85,173.52,173.61,5325.0,164.3654,164.3654,164.0534,164.1385,5325.0
2020-04-22 13:30:00,173.63,173.64,173.41,173.41,2369.0,164.1574,164.1669,163.9494,163.9494,2369.0
2020-04-22 13:35:00,173.48,173.61,173.4,173.59,3200.0,164.0156,164.1385,163.94,164.1196,3200.0
2020-04-22 13:40:00,173.57,173.64,173.46,173.64,1701.0,164.1007,164.1669,163.9967,164.1669,1701.0
2020-04-22 13:45:00,173.66,173.79,173.62,173.79,3382.0,164.1858,164.3087,164.148,164.3087,3382.0
2020-04-22 13:50:00,173.84,173.95,173.77,173.88,2500.0,164.356,164.46,164.2898,164.3938,2500.0
2020-04-22 13:55:00,173.75,173.82,173.66,173.66,2819.0,164.2709,164.3371,164.1858,164.1858,2819.0
2020-04-22 14:00:00,173.73,173.84,173.47,173.72,3362.0,164.252,164.356,164.0062,164.2425,3362.0
2020-04-22 14:05:00,173.65,173.73,173.26,173.39,2703.0,164.1763,164.252,163.8076,163.9305,2703.0
2020-04-22 14:10:00,173.29,173.4,173.21,173.39,1700.0,163.836,163.94,163.7604,163.9305,1700.0
2020-04-22 14:15:00,173.32,173.46,173.21,173.36,4523.0,163.8644,163.9967,163.7604,163.9022,4523.0
2020-04-22 14:20:00,173.4,173.67,173.4,173.61,2357.0,163.94,164.1953,163.94,164.1385,2357.0
2020-04-22 14:25:00,173.66,173.66,173.4,173.4,3164.0,164.1858,164.1858,163.94,163.94,3164.0
2020-04-22 14:30:00,173.45,173.74,173.41,173.74,4559.0,163.9873,164.2614,163.9494,164.2614,4559.0
2020-04-22 14:35:00,173.66,173.68,173.57,173.68,1661.0,164.1858,164.2047,164.1007,164.2047,1661.0
2020-04-22 14:40:00,173.65,173.85,173.65,173.83,3142.0,164.1763,164.3654,164.1763,164.3465,3142.0
2020-04-22 14:45:00,173.85,174.06,173.85,173.98,3845.0,164.3654,164.564,164.3654,164.4883,3845.0
2020-04-22 14:50:00,174.05,174.24,173.92,173.92,2182.0,164.5545,164.7342,164.4316,164.4316,2182.0
2020-04-22 14:55:00,173.79,174.25,173.79,174.21,6939.0,164.3087,164.7436,164.3087,164.7058,6939.0
2020-04-22 15:00:00,173.97,174.23,173.94,174.23,2320.0,164.4789,164.7247,164.4505,164.7247,2320.0
2020-04-22 15:05:00,174.27,174.35,174.17,174.28,4616.0,164.7625,164.8382,164.668,164.772,4616.0
2020-04-22 15:10:00,174.25,174.42,174.08,174.08,5128.0,164.7436,164.9043,164.5829,164.5829,5128.0
2020-04-22 15:15:00,174.1,174.32,174.0,174.32,4527.0,164.6018,164.8098,164.5073,164.8098,4527.0
2020-04-22 15:20:00,174.41,174.52,174.38,174.38,4825.0,164.8949,164.9989,164.8665,164.8665,4825.0
2020-04-22 15:25:00,174.39,174.64,174.37,174.4,4015.0,164.876,165.1123,164.8571,164.8854,4015.0
2020-04-22 15:30:00,174.4,174.57,174.2,174.26,9994.0,164.8854,165.0462,164.6963,164.7531,9994.0
2020-04-22 15:35:00,174.19,174.46,174.16,174.36,9165.0,164.6869,164.9422,164.6585,164.8476,9165.0
2020-04-22 15:40:00,174.34,174.77,174.34,174.76,15676.0,164.8287,165.2352,164.8287,165.2258,15676.0
2020-04-22 15:45:00,174.72,174.99,174.59,174.99,16407.0,165.188,165.4432,165.0651,165.4432,16407.0
2020-04-22 15:50:00,175.04,175.6,174.85,175.06,43761.0,165.4905,166.02,165.3109,165.5094,43761.0
2020-04-22 15:55:00,175.03,175.04,174.14,174.75,131125.0,165.4811,165.4905,164.6396,165.2163,131125.0
2020-04-23 09:30:00,175.43,176.93,175.43,176.65,16395.0,165.8592,167.2774,165.8592,167.0127,16395.0
2020-04-23 09:35:00,176.2,176.8,176.2,176.71,2634.0,166.5872,167.1545,166.5872,167.0694,2634.0
2020-04-23 09:40:00,176.63,176.9,176.2,176.43,3660.0,166.9938,167.249,166.5872,166.8047,3660.0
2020-04-23 09:45:00,176.72,176.87,176.43,176.52,1704.0,167.0789,167.2207,166.8047,166.8898,1704.0
2020-04-23 09:50:00,176.23,176.52,175.5,175.5,3116.0,166.6156,166.8898,165.9254,165.9254,3116.0
2020-04-23 09:55:00,175.7,175.93,175.49,175.49,9889.0,166.1145,166.332,165.916,165.916,9889.0
2020-04-23 10:00:00,175.52,175.6,175.05,175.38,6732.0,165.9443,166.02,165.5,165.812,6732.0
2020-04-23 10:05:00,175.34,175.57,175.23,175.51,3699.0,165.7741,165.9916,165.6701,165.9349,3699.0
2020-04-23 10:10:00,175.42,175.56,175.19,175.5,6571.0,165.8498,165.9821,165.6323,165.9254,6571.0
2020-04-23 10:15:00,175.41,175.56,175.26,175.49,4005.0,165.8403,165.9821,165.6985,165.916,4005.0
2020-04-23 10:20:00,175.51,175.85,175.46,175.68,7945.0,165.9349,166.2563,165.8876,166.0956,7945.0
2020-04-23 10:25:00,175.66,175.72,175.17,175.19,14943.0,166.0767,166.1334,165.6134,165.6323,14943.0
2020-04-23 10:30:00,175.36,175.99,175.19,175.89,7186.0,165.7931,166.3887,165.6323,166.2941,7186.0
2020-04-23 10:35:00,176.17,176.53,176.17,176.47,2034.0,166.5589,166.8992,166.5589,166.8425,2034.0
2020-04-23 10:40:00,176.61,177.54,176.61,177.44,4195.0,166.9749,167.8541,166.9749,167.7596,4195.0
2020-04-23 10:45:00,177.25,177.67,176.77,177.3,15432.0,167.5799,167.977,167.1261,167.6272,15432.0
2020-04-23 10:50:00,177.12,177.77,177.04,177.75,11402.0,167.457,168.0716,167.3814,168.0527,11402.0
2020-04-23 10:55:00,177.76,177.99,177.56,177.97,5347.0,168.0621,168.2796,167.873,168.2607,5347.0
2020-04-23 11:00:00,177.82,177.87,177.51,177.87,4216.0,168.1188,168.1661,167.8258,168.1661,4216.0
2020-04-23 11:05:00,177.67,177.68,177.3,177.58,2509.0,167.977,167.9865,167.6272,167.8919,2509.0
2020-04-23 11:10:00,177.51,177.64,177.02,177.02,3352.0,167.8258,167.9487,167.3625,167.3625,3352.0
2020-04-23 11:15:00,177.02,177.15,176.92,176.97,2073.0,167.3625,167.4854,167.2679,167.3152,2073.0
2020-04-23 11:20:00,176.93,177.05,176.71,176.87,3546.0,167.2774,167.3909,167.0694,167.2207,3546.0
2020-04-23 11:25:00,176.85,177.44,176.85,177.3,9762.0,167.2018,167.7596,167.2018,167.6272,9762.0
2020-04-23 11:30:00,177.25,177.42,176.89,176.96,14210.0,167.5799,167.7407,167.2396,167.3058,14210.0
2020-04-23 11:35:00,176.86,176.89,176.37,176.42,6131.0,167.2112,167.2396,166.748,166.7952,6131.0
2020-04-23 11:40:00,176.46,176.74,176.45,176.58,6350.0,166.833,167.0978,166.8236,166.9465,6350.0
2020-04-23 11:45:00,176.61,176.64,176.39,176.42,6380.0,166.9749,167.0032,166.7669,166.7952,6380.0
2020-04-23 11:50:00,176.51,176.83,176.48,176.77,7085.0,166.8803,167.1829,166.852,167.1261,7085.0
2020-04-23 11:55:00,176.74,177.12,176.74,177.0,8781.0,167.0978,167.457,167.0978,167.3436,8781.0
2020-04-23 12:00:00,176.99,177.44,176.91,177.44,7190.0,167.3341,167.7596,167.2585,167.7596,7190.0
2020-04-23 12:05:00,177.38,177.72,177.38,177.56,4658.0,167.7029,168.0243,167.7029,167.873,4658.0
2020-04-23 12:10:00,177.51,177.51,177.21,177.51,6852.0,167.8258,167.8258,167.5421,167.8258,6852.0
2020-04-23 12:15:00,177.45,177.92,177.45,177.88,8454.0,167.769,168.2134,167.769,168.1756,8454.0
2020-04-23 12:20:00,177.73,177.82,177.61,177.71,8402.0,168.0338,168.1188,167.9203,168.0149,8402.0
2020-04-23 12:25:00,177.74,178.04,177.67,177.93,4512.0,168.0432,168.3268,167.977,168.2228,4512.0
2020-04-23 12:30:00,177.78,177.92,177.64,177.77,7338.0,168.081,168.2134,167.9487,168.0716,7338.0
2020-04-23 12:35:00,177.75,177.99,177.65,177.83,4102.0,168.0527,168.2796,167.9581,168.1283,4102.0
2020-04-23 12:40:00,177.92,178.0,177.32,177.46,35370.0,168.2134,168.289,167.6461,167.7785,35370.0
2020-04-23 12:45:00,177.49,177.64,175.35,176.27,15748.0,167.8069,167.9487,165.7836,166.6534,15748.0
2020-04-23 12:50:00,175.88,176.48,175.13,176.48,18468.0,166.2847,166.852,165.5756,166.852,18468.0
2020-04-23 12:55:00,176.5,176.93,176.22,176.53,16022.0,166.8709,167.2774,166.6061,166.8992,16022.0
2020-04-23 13:00:00,176.36,177.1,176.36,177.06,13893.0,166.7385,167.4381,166.7385,167.4003,13893.0
2020-04-23 13:05:00,177.01,177.1,176.76,177.1,6393.0,167.353,167.4381,167.1167,167.4381,6393.0
2020-04-23 13:10:00,177.08,177.34,177.03,177.34,3583.0,167.4192,167.665,167.3719,167.665,3583.0
2020-04-23 13:15:00,177.27,177.31,176.96,176.99,12661.0,167.5989,167.6367,167.3058,167.3341,12661.0
2020-04-23 13:20:00,177.02,177.02,176.4,176.59,18002.0,167.3625,167.3625,166.7763,166.956,18002.0
2020-04-23 13:25:00,176.51,176.66,176.35,176.49,11845.0,166.8803,167.0221,166.729,166.8614,11845.0
2020-04-23 13:30:00,176.61,177.41,176.59,177.41,9418.0,166.9749,167.7312,166.956,167.7312,9418.0
2020-04-23 13:35:00,177.33,177.41,176.68,176.69,6900.0,167.6556,167.7312,167.041,167.0505,6900.0
2020-04-23 13:40:00,176.69,176.9,176.18,176.39,11141.0,167.0505,167.249,166.5683,166.7669,11141.0
2020-04-23 13:45:00,176.47,176.63,176.0,176.17,6248.0,166.8425,166.9938,166.3981,166.5589,6248.0
2020-04-23 13:50:00,176.15,176.55,176.14,176.45,23990.0,166.54,166.9181,166.5305,166.8236,23990.0
2020-04-23 13:55:00,176.34,176.67,176.33,176.6,5712.0,166.7196,167.0316,166.7101,166.9654,5712.0
2020-04-23 14:00:00,176.57,176.89,176.45,176.8,4754.0,166.937,167.2396,166.8236,167.1545,4754.0
2020-04-23 14:05:00,176.75,177.04,176.63,176.65,16688.0,167.1072,167.3814,166.9938,167.0127,16688.0
2020-04-23 14:10:00,176.77,176.88,176.4,176.86,5130.0,167.1261,167.2301,166.7763,167.2112,5130.0
2020-04-23 14:15:00,176.89,177.36,176.89,177.2,8832.0,167.2396,167.6839,167.2396,167.5327,8832.0
2020-04-23 14:20:00,177.22,177.48,177.15,177.27,7915.0,167.5516,167.7974,167.4854,167.5989,7915.0
2020-04-23 14:25:00,177.26,177.56,177.26,177.49,7864.0,167.5894,167.873,167.5894,167.8069,7864.0
2020-04-23 14:30:00,177.5,177.84,177.42,177.47,3682.0,167.8163,168.1378,167.7407,167.7879,3682.0
2020-04-23 14:35:00,177.46,177.55,177.29,177.53,8578.0,167.7785,167.8636,167.6178,167.8447,8578.0
2020-04-23 14:40:00,177.59,177.75,177.54,177.62,3209.0,167.9014,168.0527,167.8541,167.9298,3209.0
2020-04-23 14:45:00,177.62,177.84,177.49,177.61,8293.0,167.9298,168.1378,167.8069,167.9203,8293.0
2020-04-23 14:50:00,177.68,177.95,177.55,177.74,7188.0,167.9865,168.2418,167.8636,168.0432,7188.0
2020-04-23 14:55:00,177.85,178.08,177.84,177.87,5503.0,168.1472,168.3647,168.1378,168.1661,5503.0
2020-04-23 15:00:00,177.87,178.03,177.6,177.6,8131.0,168.1661,168.3174,167.9109,167.9109,8131.0
2020-04-23 15:05:00,177.53,177.56,177.26,177.26,4321.0,167.8447,167.873,167.5894,167.5894,4321.0
2020-04-23 15:10:00,177.11,177.11,176.37,176.54,15019.0,167.4476,167.4476,166.748,166.9087,15019.0
2020-04-23 15:15:00,176.46,176.56,176.07,176.16,13078.0,166.833,166.9276,166.4643,166.5494,13078.0
2020-04-23 15:20:00,176.25,176.56,176.15,176.56,20621.0,166.6345,166.9276,166.54,166.9276,20621.0
2020-04-23 15:25:00,176.52,176.99,176.48,176.85,14362.0,166.8898,167.3341,166.852,167.2018,14362.0
2020-04-23 15:30:00,176.89,177.54,176.69,177.3,19509.0,167.2396,167.8541,167.0505,167.6272,19509.0
2020-04-23 15:35:00,177.4,177.54,176.88,176.96,13325.0,167.7218,167.8541,167.2301,167.3058,13325.0
2020-04-23 15:40:00,177.04,177.21,176.69,176.76,17205.0,167.3814,167.5421,167.0505,167.1167,17205.0
2020-04-23 15:45:00,176.75,177.21,176.66,177.21,19320.0,167.1072,167.5421,167.0221,167.5421,19320.0
2020-04-23 15:50:00,177.21,177.27,175.52,175.62,47003.0,167.5421,167.5989,165.9443,166.0389,47003.0
2020-04-23 15:55:00,175.57,175.69,175.01,175.01,87522.0,165.9916,166.1051,165.4622,165.4622,87522.0
2020-04-24 09:30:00,177.13,177.45,176.61,176.88,19626.0,167.4665,167.769,166.9749,167.2301,19626.0
2020-04-24 09:35:00,176.63,176.85,176.35,176.59,6515.0,166.9938,167.2018,166.729,166.956,6515.0
2020-04-24 09:40:00,176.47,176.55,175.99,175.99,1844.0,166.8425,166.9181,166.3887,166.3887,1844.0
2020-04-24 09:45:00,175.89,176.0,174.95,174.98,4225.0,166.2941,166.3981,165.4054,165.4338,4225.0
2020-04-24 09:50:00,174.94,175.69,174.94,175.6,3620.0,165.396,166.1051,165.396,166.02,3620.0
2020-04-24 09:55:00,175.31,175.57,175.0,175.0,8939.0,165.7458,165.9916,165.4527,165.4527,8939.0
2020-04-24 10:00:00,175.22,175.54,175.22,175.34,4274.0,165.6607,165.9632,165.6607,165.7741,4274.0
2020-04-24 10:05:00,175.29,175.77,174.95,174.95,1300.0,165.7269,166.1807,165.4054,165.4054,1300.0
2020-04-24 10:10:00,175.09,175.84,175.09,175.67,8891.0,165.5378,166.2469,165.5378,166.0861,8891.0
2020-04-24 10:15:00,175.52,176.21,175.41,176.09,3925.0,165.9443,166.5967,165.8403,166.4832,3925.0
2020-04-24 10:20:00,176.09,176.53,175.94,176.47,5217.0,166.4832,166.8992,166.3414,166.8425,5217.0
2020-04-24 10:25:00,176.58,176.73,176.5,176.54,4082.0,166.9465,167.0883,166.8709,166.9087,4082.0
2020-04-24 10:30:00,176.3,176.75,176.3,176.61,3534.0,166.6818,167.1072,166.6818,166.9749,3534.0
2020-04-24 10:35:00,176.64,176.83,176.56,176.63,3053.0,167.0032,167.1829,166.9276,166.9938,3053.0
2020-04-24 10:40:00,176.48,176.48,176.2,176.21,1400.0,166.852,166.852,166.5872,166.5967,1400.0
2020-04-24 10:45:00,176.38,176.38,175.94,175.95,4416.0,166.7574,166.7574,166.3414,166.3509,4416.0
2020-04-24 10:50:00,176.0,176.18,175.52,175.52,3292.0,166.3981,166.5683,165.9443,165.9443,3292.0
2020-04-24 10:55:00,175.54,175.57,175.09,175.57,5277.0,165.9632,165.9916,165.5378,165.9916,5277.0
2020-04-24 11:00:00,175.49,175.49,175.16,175.35,2774.0,165.916,165.916,165.604,165.7836,2774.0
2020-04-24 11:05:00,175.27,175.65,175.21,175.26,3012.0,165.708,166.0672,165.6512,165.6985,3012.0
2020-04-24 11:10:00,175.3,175.33,175.02,175.27,5794.0,165.7363,165.7647,165.4716,165.708,5794.0
2020-04-24 11:15:00,175.34,175.61,175.14,175.48,3570.0,165.7741,166.0294,165.5851,165.9065,3570.0
2020-04-24 11:20:00,175.54,175.78,175.43,175.78,2828.0,165.9632,166.1901,165.8592,166.1901,2828.0
2020-04-24 11:25:00,175.76,176.16,175.76,176.15,29401.0,166.1712,166.5494,166.1712,166.54,29401.0
2020-04-24 11:30:00,176.12,176.29,175.96,176.1,11703.0,166.5116,166.6723,166.3603,166.4927,11703.0
2020-04-24 11:35:00,176.2,176.47,176.19,176.41,3184.0,166.5872,166.8425,166.5778,166.7858,3184.0
2020-04-24 11:40:00,176.37,176.42,176.33,176.4,7805.0,166.748,166.7952,166.7101,166.7763,7805.0
2020-04-24 11:45:00,176.43,176.59,176.38,176.51,3700.0,166.8047,166.956,166.7574,166.8803,3700.0
2020-04-24 11:50:00,176.64,176.64,176.34,176.41,4600.0,167.0032,167.0032,166.7196,166.7858,4600.0
2020-04-24 11:55:00,176.38,176.51,176.33,176.33,6612.0,166.7574,166.8803,166.7101,166.7101,6612.0
2020-04-24 12:00:00,176.33,176.54,176.25,176.54,5141.0,166.7101,166.9087,166.6345,166.9087,5141.0
2020-04-24 12:05:00,176.57,176.67,176.57,176.61,1671.0,166.937,167.0316,166.937,166.9749,1671.0
2020-04-24 12:10:00,176.51,176.51,176.29,176.37,6332.0,166.8803,166.8803,166.6723,166.748,6332.0
2020-04-24 12:15:00,176.37,176.55,176.25,176.51,4033.0,166.748,166.9181,166.6345,166.8803,4033.0
2020-04-24 12:20:00,176.51,176.71,176.37,176.39,6418.0,166.8803,167.0694,166.748,166.7669,6418.0
2020-04-24 12:25:00,176.44,177.04,176.44,176.96,6132.0,166.8141,167.3814,166.8141,167.3058,6132.0
2020-04-24 12:30:00,177.06,177.06,176.92,177.01,5112.0,167.4003,167.4003,167.2679,167.353,5112.0
2020-04-24 12:35:00,176.97,177.56,176.97,177.56,4809.0,167.3152,167.873,167.3152,167.873,4809.0
2020-04-24 12:40:00,177.63,177.71,177.51,177.63,7100.0,167.9392,168.0149,167.8258,167.9392,7100.0
2020-04-24 12:45:00,177.63,178.29,177.62,178.29,8032.0,167.9392,168.5632,167.9298,168.5632,8032.0
2020-04-24 12:50:00,178.17,178.33,177.72,177.8,12703.0,168.4498,168.601,168.0243,168.0999,12703.0
2020-04-24 12:55:00,177.81,178.5,177.76,178.44,6974.0,168.1094,168.7618,168.0621,168.705,6974.0
2020-04-24 13:00:00,178.52,178.59,178.14,178.19,17502.0,168.7807,168.8468,168.4214,168.4687,17502.0
2020-04-24 13:05:00,178.19,178.25,177.88,178.23,28209.0,168.4687,168.5254,168.1756,168.5065,28209.0
2020-04-24 13:10:00,178.24,178.24,177.97,178.16,12968.0,168.5159,168.5159,168.2607,168.4403,12968.0
2020-04-24 13:15:00,178.15,178.27,177.92,178.24,7309.0,168.4308,168.5443,168.2134,168.5159,7309.0
2020-04-24 13:20:00,178.24,178.45,178.17,178.36,7332.0,168.5159,168.7145,168.4498,168.6294,7332.0
2020-04-24 13:25:00,178.35,178.69,178.28,178.64,11533.0,168.6199,168.9414,168.5538,168.8941,11533.0
2020-04-24 13:30:00,178.64,178.69,178.45,178.45,5305.0,168.8941,168.9414,168.7145,168.7145,5305.0
2020-04-24 13:35:00,178.46,178.69,178.37,178.66,13652.0,168.7239,168.9414,168.6388,168.913,13652.0
2020-04-24 13:40:00,178.65,179.16,178.63,179.13,10822.0,168.9036,169.3857,168.8847,169.3574,10822.0
2020-04-24 13:45:00,179.15,179.21,178.6,178.6,7202.0,169.3763,169.433,168.8563,168.8563,7202.0
2020-04-24 13:50:00,178.6,178.99,178.6,178.89,18898.0,168.8563,169.225,168.8563,169.1305,18898.0
2020-04-24 13:55:00,178.93,178.99,178.7,178.96,3376.0,169.1683,169.225,168.9508,169.1967,3376.0
2020-04-24 14:00:00,179.0,179.13,178.84,179.1,6023.0,169.2345,169.3574,169.0832,169.329,6023.0
2020-04-24 14:05:00,179.07,179.26,179.0,179.16,2100.0,169.3007,169.4803,169.2345,169.3857,2100.0
2020-04-24 14:10:00,179.19,179.21,179.03,179.17,4300.0,169.4141,169.433,169.2628,169.3952,4300.0
2020-04-24 14:15:00,179.15,179.25,179.1,179.22,10741.0,169.3763,169.4708,169.329,169.4425,10741.0
2020-04-24 14:20:00,179.28,179.36,179.06,179.19,6048.0,169.4992,169.5748,169.2912,169.4141,6048.0
2020-04-24 14:25:00,179.2,179.26,179.07,179.23,11346.0,169.4236,169.4803,169.3007,169.4519,11346.0
2020-04-24 14:30:00,179.21,179.36,179.1,179.24,11157.0,169.433,169.5748,169.329,169.4614,11157.0
2020-04-24 14:35:00,179.23,179.66,179.22,179.66,3892.0,169.4519,169.8585,169.4425,169.8585,3892.0
2020-04-24 14:40:00,179.68,179.68,179.33,179.38,3229.0,169.8774,169.8774,169.5465,169.5937,3229.0
2020-04-24 14:45:00,179.44,179.76,179.36,179.42,5698.0,169.6505,169.953,169.5748,169.6316,5698.0
2020-04-24 14:50:00,179.46,179.61,179.21,179.28,5600.0,169.6694,169.8112,169.433,169.4992,5600.0
2020-04-24 14:55:00,179.3,179.63,179.29,179.62,9310.0,169.5181,169.8301,169.5087,169.8206,9310.0
2020-04-24 15:00:00,179.59,179.59,179.25,179.28,8350.0,169.7923,169.7923,169.4708,169.4992,8350.0
2020-04-24 15:05:00,179.3,179.49,179.11,179.46,20600.0,169.5181,169.6977,169.3385,169.6694,20600.0
2020-04-24 15:10:00,179.45,179.6,179.08,179.21,7384.0,169.6599,169.8017,169.3101,169.433,7384.0
2020-04-24 15:15:00,179.25,179.39,179.06,179.39,9316.0,169.4708,169.6032,169.2912,169.6032,9316.0
2020-04-24 15:20:00,179.31,179.69,179.15,179.67,15813.0,169.5276,169.8868,169.3763,169.8679,15813.0
2020-04-24 15:25:00,179.68,179.77,179.49,179.77,6567.0,169.8774,169.9625,169.6977,169.9625,6567.0
2020-04-24 15:30:00,179.74,179.84,179.62,179.81,8819.0,169.9341,170.0286,169.8206,170.0003,8819.0
2020-04-24 15:35:00,179.79,179.97,179.68,179.8,14402.0,169.9814,170.1516,169.8774,169.9908,14402.0
2020-04-24 15:40:00,179.88,179.95,179.78,179.78,16016.0,170.0665,170.1326,169.9719,169.9719,16016.0
2020-04-24 15:45:00,179.74,180.0,179.74,179.98,18205.0,169.9341,170.1799,169.9341,170.161,18205.0
2020-04-24 15:50:00,180.01,180.22,179.63,179.96,47964.0,170.1894,170.3879,169.8301,170.1421,47964.0
2020-04-24 15:55:00,180.01,180.13,179.78,180.05,92652.0,170.1894,170.3028,169.9719,170.2272,92652.0
2020-04-27 09:30:00,180.73,182.21,180.52,181.58,29300.0,170.8701,172.2693,170.6715,171.6737,29300.0
2020-04-27 09:35:00,181.77,181.81,181.44,181.77,26448.0,171.8534,171.8912,171.5414,171.8534,26448.0
2020-04-27 09:40:00,181.72,182.39,181.6,182.15,24002.0,171.8061,172.4395,171.6926,172.2126,24002.0
2020-04-27 09:45:00,182.15,182.24,181.77,181.83,15631.0,172.2126,172.2977,171.8534,171.9101,15631.0
2020-04-27 09:50:00,181.89,182.81,181.79,182.55,45047.0,171.9668,172.8366,171.8723,172.5908,45047.0
2020-04-27 09:55:00,182.66,182.66,182.11,182.57,25803.0,172.6948,172.6948,172.1748,172.6097,25803.0
2020-04-27 10:00:00,182.63,182.85,182.47,182.75,18741.0,172.6664,172.8744,172.5152,172.7799,18741.0
2020-04-27 10:05:00,182.74,182.74,182.17,182.17,9265.0,172.7704,172.7704,172.2315,172.2315,9265.0
2020-04-27 10:10:00,182.06,182.17,181.76,182.17,7219.0,172.1275,172.2315,171.8439,172.2315,7219.0
2020-04-27 10:15:00,182.11,182.43,182.04,182.19,15964.0,172.1748,172.4773,172.1086,172.2504,15964.0
2020-04-27 10:20:00,182.21,182.31,181.94,182.13,4507.0,172.2693,172.3639,172.0141,172.1937,4507.0
2020-04-27 10:25:00,182.03,182.16,181.95,182.04,4881.0,172.0992,172.2221,172.0235,172.1086,4881.0
2020-04-27 10:30:00,181.99,182.72,181.99,182.62,16772.0,172.0614,172.7515,172.0614,172.657,16772.0
2020-04-27 10:35:00,182.54,182.99,182.41,182.99,7835.0,172.5813,173.0068,172.4584,173.0068,7835.0
2020-04-27 10:40:00,182.93,183.79,182.93,183.78,9696.0,172.9501,173.7632,172.9501,173.7537,9696.0
2020-04-27 10:45:00,183.72,183.79,183.12,183.12,13522.0,173.697,173.7632,173.1297,173.1297,13522.0
2020-04-27 10:50:00,183.26,183.41,182.96,183.28,12106.0,173.2621,173.4039,172.9784,173.281,12106.0
2020-04-27 10:55:00,183.23,183.28,182.4,182.49,29869.0,173.2337,173.281,172.449,172.5341,29869.0
2020-04-27 11:00:00,182.48,183.08,182.35,182.9,12586.0,172.5246,173.0919,172.4017,172.9217,12586.0
2020-04-27 11:05:00,182.93,183.3,182.56,183.29,5187.0,172.9501,173.2999,172.6003,173.2904,5187.0
2020-04-27 11:10:00,183.32,183.34,183.06,183.2,3630.0,173.3188,173.3377,173.073,173.2053,3630.0
2020-04-27 11:15:00,183.31,183.31,182.99,183.2,7224.0,173.3093,173.3093,173.0068,173.2053,7224.0
2020-04-27 11:20:00,183.33,183.52,183.13,183.47,6600.0,173.3282,173.5079,173.1392,173.4606,6600.0
2020-04-27 11:25:00,183.42,183.74,183.34,183.66,7716.0,173.4133,173.7159,173.3377,173.6402,7716.0
2020-04-27 11:30:00,183.68,183.92,183.54,183.92,6813.0,173.6592,173.8861,173.5268,173.8861,6813.0
2020-04-27 11:35:00,183.84,183.91,183.49,183.59,35022.0,173.8104,173.8766,173.4795,173.5741,35022.0
2020-04-27 11:40:00,183.59,183.92,183.54,183.86,5541.0,173.5741,173.8861,173.5268,173.8293,5541.0
2020-04-27 11:45:00,183.88,184.45,183.81,184.37,7024.0,173.8482,174.3871,173.7821,174.3115,7024.0
2020-04-27 11:50:00,184.37,184.44,183.9,184.07,6796.0,174.3115,174.3777,173.8671,174.0279,6796.0
2020-04-27 11:55:00,184.06,184.11,183.83,183.89,5667.0,174.0184,174.0657,173.801,173.8577,5667.0
2020-04-27 12:00:00,183.92,183.92,183.56,183.56,6508.0,173.8861,173.8861,173.5457,173.5457,6508.0
2020-04-27 12:05:00,183.61,184.0,183.61,183.91,5615.0,173.593,173.9617,173.593,173.8766,5615.0
2020-04-27 12:10:00,183.95,184.43,183.95,184.43,7187.0,173.9144,174.3682,173.9144,174.3682,7187.0
2020-04-27 12:15:00,184.4,184.69,184.33,184.67,8776.0,174.3399,174.614,174.2737,174.5951,8776.0
2020-04-27 12:20:00,184.66,184.96,184.62,184.96,18689.0,174.5857,174.8693,174.5479,174.8693,18689.0
2020-04-27 12:25:00,184.98,185.0,184.87,184.93,9843.0,174.8882,174.9071,174.7842,174.841,9843.0
2020-04-27 12:30:00,184.89,185.41,184.89,185.36,11471.0,174.8031,175.2948,174.8031,175.2475,11471.0
2020-04-27 12:35:00,185.3,185.4,184.89,185.05,9928.0,175.1908,175.2853,174.8031,174.9544,9928.0
2020-04-27 12:40:00,185.05,185.12,184.88,184.95,5705.0,174.9544,175.0206,174.7937,174.8599,5705.0
2020-04-27 12:45:00,184.94,185.19,184.94,185.17,11519.0,174.8504,175.0868,174.8504,175.0679,11519.0
2020-04-27 12:50:00,185.16,185.4,185.02,185.08,5502.0,175.0584,175.2853,174.926,174.9828,5502.0
2020-04-27 12:55:00,185.12,185.2,185.02,185.16,3104.0,175.0206,175.0962,174.926,175.0584,3104.0
2020-04-27 13:00:00,185.09,185.14,184.9,185.14,7969.0,174.9922,175.0395,174.8126,175.0395,7969.0
2020-04-27 13:05:00,185.06,185.4,185.02,185.4,4700.0,174.9639,175.2853,174.926,175.2853,4700.0
2020-04-27 13:10:00,185.4,185.6,185.36,185.4,6209.0,175.2853,175.4744,175.2475,175.2853,6209.0
2020-04-27 13:15:00,185.37,185.37,184.79,184.83,12116.0,175.257,175.257,174.7086,174.7464,12116.0
2020-04-27 13:20:00,184.92,185.31,184.89,185.3,5131.0,174.8315,175.2002,174.8031,175.1908,5131.0
2020-04-27 13:25:00,185.16,185.5,185.0,185.04,7823.0,175.0584,175.3799,174.9071,174.945,7823.0
2020-04-27 13:30:00,185.13,185.13,184.89,184.94,27135.0,175.03,175.03,174.8031,174.8504,27135.0
2020-04-27 13:35:00,184.97,185.23,184.93,184.98,16474.0,174.8788,175.1246,174.841,174.8882,16474.0
2020-04-27 13:40:00,184.98,185.22,184.96,184.97,11430.0,174.8882,175.1151,174.8693,174.8788,11430.0
2020-04-27 13:45:00,184.97,185.41,184.92,185.14,8505.0,174.8788,175.2948,174.8315,175.0395,8505.0
2020-04-27 13:50:00,185.2,185.55,185.18,185.5,16783.0,175.0962,175.4271,175.0773,175.3799,16783.0
2020-04-27 13:55:00,185.72,185.9,185.7,185.9,9903.0,175.5879,175.758,175.5689,175.758,9903.0
2020-04-27 14:00:00,185.89,186.15,185.86,185.99,10951.0,175.7486,175.9944,175.7202,175.8431,10951.0
2020-04-27 14:05:00,185.99,186.37,185.99,186.3,5077.0,175.8431,176.2024,175.8431,176.1362,5077.0
2020-04-27 14:10:00,186.39,186.39,186.07,186.37,7816.0,176.2213,176.2213,175.9188,176.2024,7816.0
2020-04-27 14:15:00,186.37,186.41,186.1,186.26,10320.0,176.2024,176.2402,175.9471,176.0984,10320.0
2020-04-27 14:20:00,186.3,186.6,186.24,186.28,20048.0,176.1362,176.4198,176.0795,176.1173,20048.0
2020-04-27 14:25:00,186.32,186.37,186.17,186.19,6215.0,176.1551,176.2024,176.0133,176.0322,6215.0
2020-04-27 14:30:00,186.16,186.84,186.09,186.72,12670.0,176.0039,176.6468,175.9377,176.5333,12670.0
2020-04-27 14:35:00,186.64,186.64,186.25,186.34,14261.0,176.4577,176.4577,176.0889,176.174,14261.0
2020-04-27 14:40:00,186.31,186.97,186.3,186.83,18352.0,176.1457,176.7697,176.1362,176.6373,18352.0
2020-04-27 14:45:00,186.8,187.36,186.8,187.36,10975.0,176.6089,177.1384,176.6089,177.1384,10975.0
2020-04-27 14:50:00,187.28,187.36,186.69,187.04,17609.0,177.0627,177.1384,176.5049,176.8358,17609.0
2020-04-27 14:55:00,187.07,187.27,187.07,187.18,13393.0,176.8642,177.0533,176.8642,176.9682,13393.0
2020-04-27 15:00:00,187.15,187.51,186.96,187.51,20942.0,176.9398,177.2802,176.7602,177.2802,20942.0
2020-04-27 15:05:00,187.54,187.54,186.93,187.03,27762.0,177.3086,177.3086,176.7318,176.8264,27762.0
2020-04-27 15:10:00,187.06,187.96,187.04,187.96,17463.0,176.8548,177.7057,176.8358,177.7057,17463.0
2020-04-27 15:15:00,187.86,188.14,187.68,188.02,35099.0,177.6111,177.8758,177.4409,177.7624,35099.0
2020-04-27 15:20:00,188.0,188.34,187.98,188.19,21858.0,177.7435,178.0649,177.7246,177.9231,21858.0
2020-04-27 15:25:00,188.15,188.25,187.97,188.19,17499.0,177.8853,177.9798,177.7151,177.9231,17499.0
2020-04-27 15:30:00,188.16,188.31,187.91,188.06,29610.0,177.8947,178.0366,177.6584,177.8002,29610.0
2020-04-27 15:35:00,188.13,188.28,188.0,188.05,12887.0,177.8664,178.0082,177.7435,177.7907,12887.0
2020-04-27 15:40:00,188.05,188.16,187.73,188.15,17288.0,177.7907,177.8947,177.4882,177.8853,17288.0
2020-04-27 15:45:00,188.1,188.38,187.98,188.38,23553.0,177.838,178.1027,177.7246,178.1027,23553.0
2020-04-27 15:50:00,188.52,189.0,187.89,187.97,48024.0,178.2351,178.6889,177.6395,177.7151,48024.0
2020-04-27 15:55:00,188.0,188.28,187.61,187.8,115224.0,177.7435,178.0082,177.3747,177.5544,115224.0
2020-04-28 09:30:00,194.0,196.33,191.26,196.09,87826.0,183.4161,185.619,180.8256,185.3921,87826.0
2020-04-28 09:35:00,196.03,199.82,195.59,197.77,71292.0,185.3354,188.9186,184.9194,186.9805,71292.0
2020-04-28 09:40:00,197.51,198.47,195.63,196.33,32995.0,186.7346,187.6423,184.9572,185.619,32995.0
2020-04-28 09:45:00,196.95,198.39,195.77,195.97,36924.0,186.2052,187.5666,185.0896,185.2787,36924.0
2020-04-28 09:50:00,196.02,197.42,195.76,197.19,34741.0,185.3259,186.6496,185.0801,186.4321,34741.0
2020-04-28 09:55:00,196.95,198.43,195.99,196.95,47773.0,186.2052,187.6044,185.2976,186.2052,47773.0
2020-04-28 10:00:00,196.55,196.95,195.33,196.71,115450.0,185.827,186.2052,184.6736,185.9783,115450.0
2020-04-28 10:05:00,196.44,196.69,195.61,196.33,44215.0,185.723,185.9594,184.9383,185.619,44215.0
2020-04-28 10:10:00,196.03,196.45,195.81,196.19,11176.0,185.3354,185.7325,185.1274,185.4867,11176.0
2020-04-28 10:15:00,196.32,197.0,196.0,196.94,11713.0,185.6096,186.2525,185.307,186.1957,11713.0
2020-04-28 10:20:00,196.86,196.95,195.89,195.96,15795.0,186.1201,186.2052,185.203,185.2692,15795.0
2020-04-28 10:25:00,195.96,196.46,195.79,195.81,17292.0,185.2692,185.7419,185.1085,185.1274,17292.0
2020-04-28 10:30:00,195.86,195.87,194.17,195.07,17358.0,185.1747,185.1841,183.5769,184.4278,17358.0
2020-04-28 10:35:00,195.09,195.96,195.0,195.88,16222.0,184.4467,185.2692,184.3616,185.1936,16222.0
2020-04-28 10:40:00,195.87,196.34,195.53,196.24,11225.0,185.1841,185.6285,184.8627,185.5339,11225.0
2020-04-28 10:45:00,196.31,196.66,196.02,196.57,25277.0,185.6001,185.931,185.3259,185.8459,25277.0
2020-04-28 10:50:00,196.66,196.88,196.31,196.36,10113.0,185.931,186.139,185.6001,185.6474,10113.0
2020-04-28 10:55:00,196.22,196.28,194.66,194.89,18937.0,185.515,185.5717,184.0401,184.2576,18937.0
2020-04-28 11:00:00,194.74,194.76,194.07,194.23,15073.0,184.1158,184.1347,183.4823,183.6336,15073.0
2020-04-28 11:05:00,194.15,195.25,194.14,195.04,9503.0,183.5579,184.5979,183.5485,184.3994,9503.0
2020-04-28 11:10:00,195.3,195.58,194.9,195.58,8600.0,184.6452,184.9099,184.267,184.9099,8600.0
2020-04-28 11:15:00,195.54,195.63,195.03,195.46,17548.0,184.8721,184.9572,184.3899,184.7965,17548.0
2020-04-28 11:20:00,195.45,196.48,195.21,196.35,32633.0,184.787,185.7608,184.5601,185.6379,32633.0
2020-04-28 11:25:00,196.45,196.73,195.9,196.0,7517.0,185.7325,185.9972,185.2125,185.307,7517.0
2020-04-28 11:30:00,195.9,196.12,195.24,195.88,25727.0,185.2125,185.4205,184.5885,185.1936,25727.0
2020-04-28 11:35:00,196.01,196.47,195.82,196.26,14577.0,185.3165,185.7514,185.1368,185.5528,14577.0
2020-04-28 11:40:00,196.31,196.53,196.12,196.53,9201.0,185.6001,185.8081,185.4205,185.8081,9201.0
2020-04-28 11:45:00,196.54,196.64,196.19,196.25,31439.0,185.8176,185.9121,185.4867,185.5434,31439.0
2020-04-28 11:50:00,196.07,196.07,194.96,195.26,18208.0,185.3732,185.3732,184.3238,184.6074,18208.0
2020-04-28 11:55:00,195.41,195.41,194.99,195.31,13206.0,184.7492,184.7492,184.3521,184.6547,13206.0
2020-04-28 12:00:00,195.29,195.43,194.45,194.55,8873.0,184.6358,184.7681,183.8416,183.9361,8873.0
2020-04-28 12:05:00,194.58,195.05,194.57,194.79,10636.0,183.9645,184.4088,183.955,184.163,10636.0
2020-04-28 12:10:00,194.89,195.21,194.7,194.85,12228.0,184.2576,184.5601,184.0779,184.2198,12228.0
2020-04-28 12:15:00,194.59,194.65,194.13,194.49,15664.0,183.9739,184.0307,183.539,183.8794,15664.0
2020-04-28 12:20:00,194.63,194.72,194.43,194.52,8921.0,184.0118,184.0969,183.8227,183.9078,8921.0
2020-04-28 12:25:00,194.61,194.87,194.43,194.57,17083.0,183.9929,184.2387,183.8227,183.955,17083.0
2020-04-28 12:30:00,194.55,195.4,194.54,195.39,13018.0,183.9361,184.7398,183.9267,184.7303,13018.0
2020-04-28 12:35:00,195.43,195.43,194.87,195.14,16807.0,184.7681,184.7681,184.2387,184.4939,16807.0
2020-04-28 12:40:00,195.14,195.56,194.99,195.11,13225.0,184.4939,184.891,184.3521,184.4656,13225.0
2020-04-28 12:45:00,195.05,195.38,194.87,195.36,11514.0,184.4088,184.7208,184.2387,184.7019,11514.0
2020-04-28 12:50:00,195.39,195.41,195.0,195.0,6099.0,184.7303,184.7492,184.3616,184.3616,6099.0
2020-04-28 12:55:00,195.0,195.72,195.0,195.63,6052.0,184.3616,185.0423,184.3616,184.9572,6052.0
2020-04-28 13:00:00,195.56,196.41,195.54,196.41,14198.0,184.891,185.6947,184.8721,185.6947,14198.0
2020-04-28 13:05:00,196.34,196.34,195.84,196.19,6091.0,185.6285,185.6285,185.1558,185.4867,6091.0
2020-04-28 13:10:00,196.17,196.17,195.31,195.45,10976.0,185.4677,185.4677,184.6547,184.787,10976.0
2020-04-28 13:15:00,195.45,195.94,195.39,195.39,7000.0,184.787,185.2503,184.7303,184.7303,7000.0
2020-04-28 13:20:00,195.38,195.77,195.38,195.7,4609.0,184.7208,185.0896,184.7208,185.0234,4609.0
2020-04-28 13:25:00,195.71,196.54,195.71,196.39,8598.0,185.0328,185.8176,185.0328,185.6757,8598.0
2020-04-28 13:30:00,196.3,196.63,196.3,196.62,8065.0,185.5907,185.9027,185.5907,185.8932,8065.0
2020-04-28 13:35:00,196.53,196.84,196.46,196.71,8524.0,185.8081,186.1012,185.7419,185.9783,8524.0
2020-04-28 13:40:00,196.67,197.02,196.41,196.97,14695.0,185.9405,186.2714,185.6947,186.2241,14695.0
2020-04-28 13:45:00,196.99,197.31,196.76,197.31,14253.0,186.243,186.5456,186.0256,186.5456,14253.0
2020-04-28 13:50:00,197.26,197.36,197.07,197.22,4716.0,186.4983,186.5928,186.3186,186.4605,4716.0
2020-04-28 13:55:00,197.28,197.82,197.28,197.7,18759.0,186.5172,187.0277,186.5172,186.9143,18759.0
2020-04-28 14:00:00,197.69,197.82,197.56,197.78,9352.0,186.9048,187.0277,186.7819,186.9899,9352.0
2020-04-28 14:05:00,197.72,197.76,197.33,197.56,27639.0,186.9332,186.971,186.5645,186.7819,27639.0
2020-04-28 14:10:00,197.56,197.58,197.15,197.46,62467.0,186.7819,186.8008,186.3943,186.6874,62467.0
2020-04-28 14:15:00,197.46,197.53,197.32,197.4,20216.0,186.6874,186.7536,186.555,186.6306,20216.0
2020-04-28 14:20:00,197.4,197.53,197.34,197.39,21204.0,186.6306,186.7536,186.5739,186.6212,21204.0
2020-04-28 14:25:00,197.39,197.66,197.35,197.38,10751.0,186.6212,186.8765,186.5834,186.6117,10751.0
2020-04-28 14:30:00,197.41,197.51,196.82,196.82,7108.0,186.6401,186.7346,186.0823,186.0823,7108.0
2020-04-28 14:35:00,196.7,196.75,196.16,196.3,5092.0,185.9688,186.0161,185.4583,185.5907,5092.0
2020-04-28 14:40:00,196.3,196.86,196.29,196.57,10470.0,185.5907,186.1201,185.5812,185.8459,10470.0
2020-04-28 14:45:00,196.67,196.75,196.46,196.62,8125.0,185.9405,186.0161,185.7419,185.8932,8125.0
2020-04-28 14:50:00,196.66,196.8,196.23,196.34,7534.0,185.931,186.0634,185.5245,185.6285,7534.0
2020-04-28 14:55:00,196.34,196.63,196.21,196.63,8033.0,185.6285,185.9027,185.5056,185.9027,8033.0
2020-04-28 15:00:00,196.58,196.73,196.49,196.56,10974.0,185.8554,185.9972,185.7703,185.8365,10974.0
2020-04-28 15:05:00,196.5,197.31,196.5,197.27,15151.0,185.7797,186.5456,185.7797,186.5077,15151.0
2020-04-28 15:10:00,197.22,197.7,197.16,197.58,9391.0,186.4605,186.9143,186.4037,186.8008,9391.0
2020-04-28 15:15:00,197.61,197.91,197.59,197.91,15455.0,186.8292,187.1128,186.8103,187.1128,15455.0
2020-04-28 15:20:00,197.87,198.25,197.36,197.9,28229.0,187.075,187.4343,186.5928,187.1034,28229.0
2020-04-28 15:25:00,197.95,198.41,197.86,198.39,25291.0,187.1506,187.5855,187.0655,187.5666,25291.0
2020-04-28 15:30:00,198.35,198.69,198.26,198.42,26193.0,187.5288,187.8503,187.4437,187.595,26193.0
2020-04-28 15:35:00,198.4,198.48,198.05,198.42,44571.0,187.5761,187.6517,187.2452,187.595,44571.0
2020-04-28 15:40:00,198.4,198.52,198.15,198.31,32181.0,187.5761,187.6895,187.3397,187.491,32181.0
2020-04-28 15:45:00,198.33,198.55,197.8,197.8,39558.0,187.5099,187.7179,187.0088,187.0088,39558.0
2020-04-28 15:50:00,197.8,198.12,197.19,197.25,83454.0,187.0088,187.3114,186.4321,186.4888,83454.0
2020-04-28 15:55:00,197.25,197.99,197.24,197.68,122820.0,186.4888,187.1885,186.4794,186.8954,122820.0
2020-04-29 09:30:00,197.84,199.82,196.71,198.19,96611.0,187.0466,188.9186,185.9783,187.3775,96611.0
2020-04-29 09:35:00,198.43,199.3,198.19,199.0,19602.0,187.6044,188.427,187.3775,188.1434,19602.0
2020-04-29 09:40:00,199.03,199.06,198.26,198.58,11789.0,188.1717,188.2001,187.4437,187.7463,11789.0
2020-04-29 09:45:00,198.99,199.42,198.35,199.42,7992.0,188.1339,188.5404,187.5288,188.5404,7992.0
2020-04-29 09:50:00,199.41,199.95,199.11,199.34,11770.0,188.531,189.0415,188.2474,188.4648,11770.0
2020-04-29 09:55:00,199.14,199.77,199.0,199.52,15250.0,188.2757,188.8713,188.1434,188.635,15250.0
2020-04-29 10:00:00,199.62,199.95,199.56,199.68,13187.0,188.7295,189.0415,188.6728,188.7863,13187.0
2020-04-29 10:05:00,199.68,199.81,198.5,198.95,85685.0,188.7863,188.9092,187.6706,188.0961,85685.0
2020-04-29 10:10:00,198.92,199.08,198.57,198.84,13204.0,188.0677,188.219,187.7368,187.9921,13204.0
2020-04-29 10:15:00,198.85,199.25,198.76,198.83,11577.0,188.0015,188.3797,187.9164,187.9826,11577.0
2020-04-29 10:20:00,198.95,198.95,198.29,198.38,40690.0,188.0961,188.0961,187.4721,187.5572,40690.0
2020-04-29 10:25:00,198.23,198.23,196.92,197.15,10540.0,187.4154,187.4154,186.1768,186.3943,10540.0
2020-04-29 10:30:00,197.14,197.15,196.68,197.05,26139.0,186.3848,186.3943,185.9499,186.2997,26139.0
2020-04-29 10:35:00,197.24,197.36,196.88,197.17,10387.0,186.4794,186.5928,186.139,186.4132,10387.0
2020-04-29 10:40:00,197.3,197.76,197.05,197.76,19262.0,186.5361,186.971,186.2997,186.971,19262.0
2020-04-29 10:45:00,197.67,197.83,197.44,197.83,5614.0,186.8859,187.0372,186.6685,187.0372,5614.0
2020-04-29 10:50:00,197.84,198.22,197.84,198.0,11173.0,187.0466,187.4059,187.0466,187.1979,11173.0
2020-04-29 10:55:00,197.91,197.91,197.39,197.66,4110.0,187.1128,187.1128,186.6212,186.8765,4110.0
2020-04-29 11:00:00,197.54,197.87,197.54,197.63,12596.0,186.763,187.075,186.763,186.8481,12596.0
2020-04-29 11:05:00,197.66,198.02,197.66,197.92,6777.0,186.8765,187.2168,186.8765,187.1223,6777.0
2020-04-29 11:10:00,197.95,198.08,197.74,197.81,8940.0,187.1506,187.2735,186.9521,187.0183,8940.0
2020-04-29 11:15:00,197.81,198.18,197.81,197.95,7253.0,187.0183,187.3681,187.0183,187.1506,7253.0
2020-04-29 11:20:00,198.01,198.26,197.96,198.13,6321.0,187.2074,187.4437,187.1601,187.3208,6321.0
2020-04-29 11:25:00,198.2,198.41,198.03,198.26,30529.0,187.387,187.5855,187.2263,187.4437,30529.0
2020-04-29 11:30:00,198.24,198.28,197.95,198.28,14042.0,187.4248,187.4626,187.1506,187.4626,14042.0
2020-04-29 11:35:00,198.23,198.25,197.95,198.07,12470.0,187.4154,187.4343,187.1506,187.2641,12470.0
2020-04-29 11:40:00,197.98,198.25,197.98,198.02,5118.0,187.179,187.4343,187.179,187.2168,5118.0
2020-04-29 11:45:00,198.0,198.08,197.89,198.02,8990.0,187.1979,187.2735,187.0939,187.2168,8990.0
2020-04-29 11:50:00,198.02,198.6,198.01,198.53,9435.0,187.2168,187.7652,187.2074,187.699,9435.0
2020-04-29 11:55:00,198.51,198.58,198.21,198.22,3660.0,187.6801,187.7463,187.3965,187.4059,3660.0
2020-04-29 12:00:00,198.3,198.39,198.19,198.33,2200.0,187.4815,187.5666,187.3775,187.5099,2200.0
2020-04-29 12:05:00,198.29,198.32,198.1,198.2,25905.0,187.4721,187.5005,187.2925,187.387,25905.0
2020-04-29 12:10:00,198.24,198.29,197.94,198.12,26303.0,187.4248,187.4721,187.1412,187.3114,26303.0
2020-04-29 12:15:00,198.06,198.12,197.81,197.96,6613.0,187.2546,187.3114,187.0183,187.1601,6613.0
2020-04-29 12:20:00,198.0,198.0,197.85,197.89,4073.0,187.1979,187.1979,187.0561,187.0939,4073.0
2020-04-29 12:25:00,197.9,198.05,197.75,197.75,8376.0,187.1034,187.2452,186.9615,186.9615,8376.0
2020-04-29 12:30:00,197.65,197.8,197.51,197.59,1828.0,186.867,187.0088,186.7346,186.8103,1828.0
2020-04-29 12:35:00,197.6,197.93,197.6,197.68,24655.0,186.8197,187.1317,186.8197,186.8954,24655.0
2020-04-29 12:40:00,197.71,197.81,197.66,197.67,4682.0,186.9237,187.0183,186.8765,186.8859,4682.0
2020-04-29 12:45:00,197.64,197.64,197.17,197.47,7742.0,186.8575,186.8575,186.4132,186.6968,7742.0
2020-04-29 12:50:00,197.45,197.57,197.33,197.42,29047.0,186.6779,186.7914,186.5645,186.6496,29047.0
2020-04-29 12:55:00,197.42,197.47,197.24,197.3,6351.0,186.6496,186.6968,186.4794,186.5361,6351.0
2020-04-29 13:00:00,197.35,197.51,197.14,197.42,6902.0,186.5834,186.7346,186.3848,186.6496,6902.0
2020-04-29 13:05:00,197.44,197.62,197.35,197.62,4940.0,186.6685,186.8386,186.5834,186.8386,4940.0
2020-04-29 13:10:00,197.61,197.65,197.48,197.49,3764.0,186.8292,186.867,186.7063,186.7157,3764.0
2020-04-29 13:15:00,197.49,197.62,197.45,197.58,3511.0,186.7157,186.8386,186.6779,186.8008,3511.0
2020-04-29 13:20:00,197.59,197.62,197.4,197.52,5293.0,186.8103,186.8386,186.6306,186.7441,5293.0
2020-04-29 13:25:00,197.52,197.71,197.52,197.58,7886.0,186.7441,186.9237,186.7441,186.8008,7886.0
2020-04-29 13:30:00,197.6,197.6,197.46,197.48,10582.0,186.8197,186.8197,186.6874,186.7063,10582.0
2020-04-29 13:35:00,197.49,197.7,197.37,197.59,7454.0,186.7157,186.9143,186.6023,186.8103,7454.0
2020-04-29 13:40:00,197.62,197.62,197.41,197.41,7370.0,186.8386,186.8386,186.6401,186.6401,7370.0
2020-04-29 13:45:00,197.49,197.6,197.49,197.5,7973.0,186.7157,186.8197,186.7157,186.7252,7973.0
2020-04-29 13:50:00,197.5,197.77,197.47,197.66,5682.0,186.7252,186.9805,186.6968,186.8765,5682.0
2020-04-29 13:55:00,197.61,197.9,197.61,197.89,5415.0,186.8292,187.1034,186.8292,187.0939,5415.0
2020-04-29 14:00:00,197.92,198.03,197.33,197.53,13750.0,187.1223,187.2263,186.5645,186.7536,13750.0
2020-04-29 14:05:00,197.52,197.61,197.12,197.32,8111.0,186.7441,186.8292,186.3659,186.555,8111.0
2020-04-29 14:10:00,197.33,197.53,196.86,197.12,10267.0,186.5645,186.7536,186.1201,186.3659,10267.0
2020-04-29 14:15:00,197.26,197.38,197.11,197.14,10559.0,186.4983,186.6117,186.3565,186.3848,10559.0
2020-04-29 14:20:00,197.23,197.54,197.18,197.5,7597.0,186.4699,186.763,186.4226,186.7252,7597.0
2020-04-29 14:25:00,197.59,197.83,197.47,197.48,6498.0,186.8103,187.0372,186.6968,186.7063,6498.0
2020-04-29 14:30:00,197.52,197.53,197.2,197.37,6806.0,186.7441,186.7536,186.4416,186.6023,6806.0
2020-04-29 14:35:00,197.36,197.57,197.3,197.48,7215.0,186.5928,186.7914,186.5361,186.7063,7215.0
2020-04-29 14:40:00,197.41,197.67,197.4,197.64,5043.0,186.6401,186.8859,186.6306,186.8575,5043.0
2020-04-29 14:45:00,197.67,197.69,197.3,197.3,6388.0,186.8859,186.9048,186.5361,186.5361,6388.0
2020-04-29 14:50:00,197.31,197.35,196.73,196.79,8026.0,186.5456,186.5834,185.9972,186.0539,8026.0
2020-04-29 14:55:00,196.69,197.3,196.66,197.27,8662.0,185.9594,186.5361,185.931,186.5077,8662.0
2020-04-29 15:00:00,197.34,197.63,197.26,197.63,8497.0,186.5739,186.8481,186.4983,186.8481,8497.0
2020-04-29 15:05:00,197.62,197.62,197.37,197.42,14987.0,186.8386,186.8386,186.6023,186.6496,14987.0
2020-04-29 15:10:00,197.44,197.46,197.3,197.35,11285.0,186.6685,186.6874,186.5361,186.5834,11285.0
2020-04-29 15:15:00,197.36,197.36,197.13,197.15,16861.0,186.5928,186.5928,186.3754,186.3943,16861.0
2020-04-29 15:20:00,197.13,197.44,197.11,197.3,11559.0,186.3754,186.6685,186.3565,186.5361,11559.0
2020-04-29 15:25:00,197.27,197.45,197.26,197.42,17568.0,186.5077,186.6779,186.4983,186.6496,17568.0
2020-04-29 15:30:00,197.46,197.52,197.19,197.31,15642.0,186.6874,186.7441,186.4321,186.5456,15642.0
2020-04-29 15:35:00,197.31,197.4,197.12,197.4,15608.0,186.5456,186.6306,186.3659,186.6306,15608.0
2020-04-29 15:40:00,197.38,197.71,197.35,197.57,16430.0,186.6117,186.9237,186.5834,186.7914,16430.0
2020-04-29 15:45:00,197.54,197.67,197.43,197.66,21720.0,186.763,186.8859,186.659,186.8765,21720.0
2020-04-29 15:50:00,197.72,197.72,197.34,197.59,53085.0,186.9332,186.9332,186.5739,186.8103,53085.0
2020-04-29 15:55:00,197.6,197.81,197.42,197.59,85612.0,186.8197,187.0183,186.6496,186.8103,85612.0
2020-04-30 09:30:00,194.12,194.99,192.76,193.08,71964.0,183.5296,184.3521,182.2438,182.5463,71964.0
2020-04-30 09:35:00,193.07,193.07,192.07,192.07,9469.0,182.5369,182.5369,181.5914,181.5914,9469.0
2020-04-30 09:40:00,192.08,192.87,192.04,192.65,20067.0,181.6009,182.3478,181.5631,182.1398,20067.0
2020-04-30 09:45:00,192.62,193.37,192.5,193.14,20914.0,182.1114,182.8205,181.998,182.6031,20914.0
2020-04-30 09:50:00,192.76,193.56,192.76,193.4,8963.0,182.2438,183.0001,182.2438,182.8489,8963.0
2020-04-30 09:55:00,193.36,193.59,193.0,193.06,14195.0,182.811,183.0285,182.4707,182.5274,14195.0
2020-04-30 10:00:00,193.11,194.44,193.11,193.29,27785.0,182.5747,183.8321,182.5747,182.7449,27785.0
2020-04-30 10:05:00,193.39,194.3,193.39,194.12,10077.0,182.8394,183.6998,182.8394,183.5296,10077.0
2020-04-30 10:10:00,193.9,194.08,193.55,193.86,26658.0,183.3216,183.4918,182.9907,183.2838,26658.0
2020-04-30 10:15:00,193.86,193.96,193.66,193.86,8217.0,183.2838,183.3783,183.0947,183.2838,8217.0
2020-04-30 10:20:00,193.95,194.06,193.72,193.86,8722.0,183.3689,183.4729,183.1514,183.2838,8722.0
2020-04-30 10:25:00,193.92,194.66,193.92,194.66,10440.0,183.3405,184.0401,183.3405,184.0401,10440.0
2020-04-30 10:30:00,194.67,195.33,194.67,194.91,11168.0,184.0496,184.6736,184.0496,184.2765,11168.0
2020-04-30 10:35:00,194.98,195.08,194.8,195.01,20807.0,184.3427,184.4372,184.1725,184.371,20807.0
2020-04-30 10:40:00,195.0,195.01,194.33,194.36,13545.0,184.3616,184.371,183.7281,183.7565,13545.0
2020-04-30 10:45:00,194.38,194.6,194.3,194.49,16442.0,183.7754,183.9834,183.6998,183.8794,16442.0
2020-04-30 10:50:00,194.51,194.59,194.12,194.21,8053.0,183.8983,183.9739,183.5296,183.6147,8053.0
2020-04-30 10:55:00,194.13,194.23,193.86,193.9,12066.0,183.539,183.6336,183.2838,183.3216,12066.0
2020-04-30 11:00:00,193.84,194.17,193.84,194.13,9673.0,183.2649,183.5769,183.2649,183.539,9673.0
2020-04-30 11:05:00,194.08,194.08,193.7,193.79,7307.0,183.4918,183.4918,183.1325,183.2176,7307.0
2020-04-30 11:10:00,193.75,193.93,193.64,193.88,14324.0,183.1798,183.35,183.0758,183.3027,14324.0
2020-04-30 11:15:00,193.9,193.99,193.76,193.76,20941.0,183.3216,183.4067,183.1892,183.1892,20941.0
2020-04-30 11:20:00,193.73,193.95,193.71,193.72,19722.0,183.1609,183.3689,183.142,183.1514,19722.0
2020-04-30 11:25:00,193.76,193.77,193.34,193.34,7737.0,183.1892,183.1987,182.7921,182.7921,7737.0
2020-04-30 11:30:00,193.33,193.89,193.3,193.76,12050.0,182.7827,183.3121,182.7543,183.1892,12050.0
2020-04-30 11:35:00,193.87,193.96,193.66,193.79,10766.0,183.2932,183.3783,183.0947,183.2176,10766.0
2020-04-30 11:40:00,193.78,193.81,193.62,193.62,7236.0,183.2081,183.2365,183.0569,183.0569,7236.0
2020-04-30 11:45:00,193.65,193.84,193.21,193.25,16011.0,183.0852,183.2649,182.6692,182.7071,16011.0
2020-04-30 11:50:00,193.23,193.31,193.04,193.27,10657.0,182.6881,182.7638,182.5085,182.726,10657.0
2020-04-30 11:55:00,193.27,193.32,193.15,193.15,10042.0,182.726,182.7732,182.6125,182.6125,10042.0
2020-04-30 12:00:00,193.15,193.2,192.34,192.65,21395.0,182.6125,182.6598,181.8467,182.1398,21395.0
2020-04-30 12:05:00,192.65,193.03,192.56,192.88,11654.0,182.1398,182.4991,182.0547,182.3572,11654.0
2020-04-30 12:10:00,192.88,192.98,192.63,192.75,5438.0,182.3572,182.4518,182.1209,182.2343,5438.0
2020-04-30 12:15:00,192.7,192.97,192.65,192.67,8539.0,182.1871,182.4423,182.1398,182.1587,8539.0
2020-04-30 12:20:00,192.7,192.82,192.61,192.77,9090.0,182.1871,182.3005,182.102,182.2532,9090.0
2020-04-30 12:25:00,192.77,192.94,192.74,192.91,5990.0,182.2532,182.414,182.2249,182.3856,5990.0
2020-04-30 12:30:00,192.92,192.92,192.71,192.92,10040.0,182.3951,182.3951,182.1965,182.3951,10040.0
2020-04-30 12:35:00,192.85,193.16,192.84,193.0,6686.0,182.3289,182.622,182.3194,182.4707,6686.0
2020-04-30 12:40:00,192.96,193.41,192.87,192.98,8522.0,182.4329,182.8583,182.3478,182.4518,8522.0
2020-04-30 12:45:00,192.98,193.08,192.9,192.91,7801.0,182.4518,182.5463,182.3761,182.3856,7801.0
2020-04-30 12:50:00,192.91,193.28,192.86,193.26,10566.0,182.3856,182.7354,182.3383,182.7165,10566.0
2020-04-30 12:55:00,193.23,193.52,193.06,193.49,5248.0,182.6881,182.9623,182.5274,182.934,5248.0
2020-04-30 13:00:00,193.45,193.45,193.13,193.14,7974.0,182.8961,182.8961,182.5936,182.6031,7974.0
2020-04-30 13:05:00,193.09,193.34,193.05,193.34,6541.0,182.5558,182.7921,182.518,182.7921,6541.0
2020-04-30 13:10:00,193.37,193.69,193.31,193.68,16578.0,182.8205,183.123,182.7638,183.1136,16578.0
2020-04-30 13:15:00,193.69,193.9,193.54,193.61,9374.0,183.123,183.3216,182.9812,183.0474,9374.0
2020-04-30 13:20:00,193.68,193.68,193.5,193.5,7127.0,183.1136,183.1136,182.9434,182.9434,7127.0
2020-04-30 13:25:00,193.5,193.75,193.49,193.58,7753.0,182.9434,183.1798,182.934,183.019,7753.0
2020-04-30 13:30:00,193.59,193.66,193.46,193.54,9648.0,183.0285,183.0947,182.9056,182.9812,9648.0
2020-04-30 13:35:00,193.63,193.66,193.25,193.4,8677.0,183.0663,183.0947,182.7071,182.8489,8677.0
2020-04-30 13:40:00,193.4,193.53,193.33,193.36,9860.0,182.8489,182.9718,182.7827,182.811,9860.0
2020-04-30 13:45:00,193.32,193.48,193.29,193.46,7805.0,182.7732,182.9245,182.7449,182.9056,7805.0
2020-04-30 13:50:00,193.44,193.7,193.17,193.45,9909.0,182.8867,183.1325,182.6314,182.8961,9909.0
2020-04-30 13:55:00,193.44,193.51,193.36,193.45,4939.0,182.8867,182.9529,182.811,182.8961,4939.0
2020-04-30 14:00:00,193.45,193.65,193.32,193.55,13985.0,182.8961,183.0852,182.7732,182.9907,13985.0
2020-04-30 14:05:00,193.46,193.5,193.35,193.44,4226.0,182.9056,182.9434,182.8016,182.8867,4226.0
2020-04-30 14:10:00,193.45,193.53,193.23,193.53,7720.0,182.8961,182.9718,182.6881,182.9718,7720.0
2020-04-30 14:15:00,193.42,193.42,193.0,193.0,7614.0,182.8678,182.8678,182.4707,182.4707,7614.0
2020-04-30 14:20:00,193.0,193.22,192.94,193.06,7638.0,182.4707,182.6787,182.414,182.5274,7638.0
2020-04-30 14:25:00,193.09,193.32,192.99,193.31,7078.0,182.5558,182.7732,182.4612,182.7638,7078.0
2020-04-30 14:30:00,193.35,193.71,193.35,193.65,8213.0,182.8016,183.142,182.8016,183.0852,8213.0
2020-04-30 14:35:00,193.61,193.65,193.42,193.5,22029.0,183.0474,183.0852,182.8678,182.9434,22029.0
2020-04-30 14:40:00,193.45,193.51,193.23,193.5,11217.0,182.8961,182.9529,182.6881,182.9434,11217.0
2020-04-30 14:45:00,193.44,193.67,193.44,193.58,7879.0,182.8867,183.1041,182.8867,183.019,7879.0
2020-04-30 14:50:00,193.59,193.65,193.41,193.49,7821.0,183.0285,183.0852,182.8583,182.934,7821.0
2020-04-30 14:55:00,193.54,193.77,193.41,193.66,6337.0,182.9812,183.1987,182.8583,183.0947,6337.0
2020-04-30 15:00:00,193.65,193.86,193.55,193.8,7342.0,183.0852,183.2838,182.9907,183.227,7342.0
2020-04-30 15:05:00,193.81,194.01,193.81,193.97,12401.0,183.2365,183.4256,183.2365,183.3878,12401.0
2020-04-30 15:10:00,194.0,194.31,193.85,194.31,17916.0,183.4161,183.7092,183.2743,183.7092,17916.0
2020-04-30 15:15:00,194.28,195.0,194.25,194.92,19034.0,183.6809,184.3616,183.6525,184.2859,19034.0
2020-04-30 15:20:00,194.95,195.3,194.89,195.0,16442.0,184.3143,184.6452,184.2576,184.3616,16442.0
2020-04-30 15:25:00,195.03,195.04,194.89,194.95,13109.0,184.3899,184.3994,184.2576,184.3143,13109.0
2020-04-30 15:30:00,194.95,195.01,194.55,194.59,15704.0,184.3143,184.371,183.9361,183.9739,15704.0
2020-04-30 15:35:00,194.6,194.66,193.98,194.06,61329.0,183.9834,184.0401,183.3972,183.4729,61329.0
2020-04-30 15:40:00,194.08,194.16,193.53,193.76,20460.0,183.4918,183.5674,182.9718,183.1892,20460.0
2020-04-30 15:45:00,193.71,193.81,193.25,193.25,34625.0,183.142,183.2365,182.7071,182.7071,34625.0
2020-04-30 15:50:00,193.16,193.59,192.63,193.36,73084.0,182.622,183.0285,182.1209,182.811,73084.0
2020-04-30 15:55:00,193.33,193.57,192.99,193.54,147586.0,182.7827,183.0096,182.4612,182.9812,147586.0
2020-05-01 09:30:00,190.21,191.22,187.84,190.36,40085.0,179.8329,180.7878,177.5922,179.9747,40085.0
2020-05-01 09:35:00,190.34,190.34,188.67,189.27,6337.0,179.9558,179.9558,178.3769,178.9442,6337.0
2020-05-01 09:40:00,189.28,189.64,188.48,188.92,13007.0,178.9536,179.294,178.1973,178.6133,13007.0
2020-05-01 09:45:00,189.05,189.3,188.63,189.05,7625.0,178.7362,178.9725,178.3391,178.7362,7625.0
2020-05-01 09:50:00,189.03,190.09,188.97,190.09,22702.0,178.7173,179.7194,178.6605,179.7194,22702.0
2020-05-01 09:55:00,190.0,190.25,189.43,189.75,6792.0,179.6344,179.8707,179.0955,179.398,6792.0
2020-05-01 10:00:00,189.86,190.15,189.06,189.41,12290.0,179.502,179.7762,178.7456,179.0765,12290.0
2020-05-01 10:05:00,189.41,190.03,189.25,189.53,10020.0,179.0765,179.6627,178.9253,179.19,10020.0
2020-05-01 10:10:00,189.54,189.84,189.17,189.84,9142.0,179.1995,179.4831,178.8496,179.4831,9142.0
2020-05-01 10:15:00,189.75,189.77,189.21,189.34,8332.0,179.398,179.4169,178.8875,179.0104,8332.0
2020-05-01 10:20:00,189.33,189.67,189.23,189.29,12355.0,179.0009,179.3224,178.9064,178.9631,12355.0
2020-05-01 10:25:00,189.29,189.68,189.29,189.65,10804.0,178.9631,179.3318,178.9631,179.3035,10804.0
2020-05-01 10:30:00,189.77,189.96,189.45,189.9,13228.0,179.4169,179.5965,179.1144,179.5398,13228.0
2020-05-01 10:35:00,190.0,190.42,189.5,189.55,9939.0,179.6344,180.0314,179.1616,179.2089,9939.0
2020-05-01 10:40:00,189.5,190.05,189.48,189.68,11409.0,179.1616,179.6816,179.1427,179.3318,11409.0
2020-05-01 10:45:00,189.61,189.91,189.48,189.91,7101.0,179.2656,179.5493,179.1427,179.5493,7101.0
2020-05-01 10:50:00,189.82,190.04,189.68,189.68,4837.0,179.4642,179.6722,179.3318,179.3318,4837.0
2020-05-01 10:55:00,189.68,189.87,189.42,189.51,7100.0,179.3318,179.5114,179.086,179.1711,7100.0
2020-05-01 11:00:00,189.36,189.51,189.16,189.16,4092.0,179.0293,179.1711,178.8402,178.8402,4092.0
2020-05-01 11:05:00,189.16,189.18,188.89,188.97,6209.0,178.8402,178.8591,178.5849,178.6605,6209.0
2020-05-01 11:10:00,188.94,189.3,188.92,189.26,13156.0,178.6322,178.9725,178.6133,178.9347,13156.0
2020-05-01 11:15:00,189.23,189.98,189.2,189.71,10255.0,178.9064,179.6154,178.878,179.3602,10255.0
2020-05-01 11:20:00,189.59,190.1,189.55,189.91,7427.0,179.2467,179.7289,179.2089,179.5493,7427.0
2020-05-01 11:25:00,189.94,189.94,189.46,189.93,7209.0,179.5776,179.5776,179.1238,179.5682,7209.0
2020-05-01 11:30:00,189.79,190.45,189.79,190.45,9888.0,179.4358,180.0598,179.4358,180.0598,9888.0
2020-05-01 11:35:00,190.46,190.89,190.45,190.73,2310.0,180.0693,180.4758,180.0598,180.3245,2310.0
2020-05-01 11:40:00,190.71,191.04,190.63,191.04,7061.0,180.3056,180.6176,180.23,180.6176,7061.0
2020-05-01 11:45:00,191.06,191.09,190.41,190.49,34768.0,180.6365,180.6649,180.022,180.0976,34768.0
2020-05-01 11:50:00,190.48,190.87,190.39,190.75,9543.0,180.0882,180.4569,180.0031,180.3434,9543.0
2020-05-01 11:55:00,190.87,191.2,190.77,191.04,28271.0,180.4569,180.7689,180.3623,180.6176,28271.0
2020-05-01 12:00:00,190.97,191.06,190.66,190.67,4900.0,180.5514,180.6365,180.2584,180.2678,4900.0
2020-05-01 12:05:00,190.66,191.1,190.66,190.91,9252.0,180.2584,180.6743,180.2584,180.4947,9252.0
2020-05-01 12:10:00,190.94,191.09,190.75,190.76,5941.0,180.5231,180.6649,180.3434,180.3529,5941.0
2020-05-01 12:15:00,190.7,190.76,190.46,190.72,7997.0,180.2962,180.3529,180.0693,180.3151,7997.0
2020-05-01 12:20:00,190.66,190.74,190.25,190.33,15496.0,180.2584,180.334,179.8707,179.9464,15496.0
2020-05-01 12:25:00,190.3,190.3,189.83,189.91,7600.0,179.918,179.918,179.4736,179.5493,7600.0
2020-05-01 12:30:00,189.89,190.13,189.68,190.13,13822.0,179.5304,179.7573,179.3318,179.7573,13822.0
2020-05-01 12:35:00,190.03,190.07,189.95,189.96,3803.0,179.6627,179.7005,179.5871,179.5965,3803.0
2020-05-01 12:40:00,189.91,189.95,189.63,189.78,4886.0,179.5493,179.5871,179.2845,179.4264,4886.0
2020-05-01 12:45:00,189.82,189.88,189.7,189.7,6787.0,179.4642,179.5209,179.3507,179.3507,6787.0
2020-05-01 12:50:00,189.82,189.86,189.5,189.56,6258.0,179.4642,179.502,179.1616,179.2184,6258.0
2020-05-01 12:55:00,189.56,189.6,189.48,189.5,4898.0,179.2184,179.2562,179.1427,179.1616,4898.0
2020-05-01 13:00:00,189.5,189.78,189.5,189.76,11163.0,179.1616,179.4264,179.1616,179.4075,11163.0
2020-05-01 13:05:00,189.8,189.8,189.5,189.55,4267.0,179.4453,179.4453,179.1616,179.2089,4267.0
2020-05-01 13:10:00,189.52,189.68,189.44,189.64,21619.0,179.1805,179.3318,179.1049,179.294,21619.0
2020-05-01 13:15:00,189.64,189.76,189.48,189.75,14350.0,179.294,179.4075,179.1427,179.398,14350.0
2020-05-01 13:20:00,189.75,189.91,189.7,189.73,5802.0,179.398,179.5493,179.3507,179.3791,5802.0
2020-05-01 13:25:00,189.78,190.4,189.77,190.34,3138.0,179.4264,180.0125,179.4169,179.9558,3138.0
2020-05-01 13:30:00,190.34,190.55,190.15,190.16,4741.0,179.9558,180.1544,179.7762,179.7856,4741.0
2020-05-01 13:35:00,190.17,190.22,189.99,189.99,3519.0,179.7951,179.8424,179.6249,179.6249,3519.0
2020-05-01 13:40:00,189.94,190.15,189.94,190.1,4193.0,179.5776,179.7762,179.5776,179.7289,4193.0
2020-05-01 13:45:00,190.1,190.1,189.71,189.75,13604.0,179.7289,179.7289,179.3602,179.398,13604.0
2020-05-01 13:50:00,189.7,189.78,189.55,189.6,3298.0,179.3507,179.4264,179.2089,179.2562,3298.0
2020-05-01 13:55:00,189.58,189.86,189.58,189.67,4294.0,179.2373,179.502,179.2373,179.3224,4294.0
2020-05-01 14:00:00,189.61,189.86,189.39,189.83,5271.0,179.2656,179.502,179.0576,179.4736,5271.0
2020-05-01 14:05:00,189.8,189.87,189.51,189.62,9983.0,179.4453,179.5114,179.1711,179.2751,9983.0
2020-05-01 14:10:00,189.63,189.68,189.43,189.5,4608.0,179.2845,179.3318,179.0955,179.1616,4608.0
2020-05-01 14:15:00,189.54,189.6,189.38,189.56,5992.0,179.1995,179.2562,179.0482,179.2184,5992.0
2020-05-01 14:20:00,189.59,189.76,189.56,189.65,7894.0,179.2467,179.4075,179.2184,179.3035,7894.0
2020-05-01 14:25:00,189.57,190.1,189.52,190.09,22654.0,179.2278,179.7289,179.1805,179.7194,22654.0
2020-05-01 14:30:00,190.04,190.04,189.7,189.76,5627.0,179.6722,179.6722,179.3507,179.4075,5627.0
2020-05-01 14:35:00,189.72,189.91,189.7,189.9,4311.0,179.3696,179.5493,179.3507,179.5398,4311.0
2020-05-01 14:40:00,189.88,190.18,189.88,189.9,4920.0,179.5209,179.8045,179.5209,179.5398,4920.0
2020-05-01 14:45:00,189.93,190.13,189.76,190.09,6750.0,179.5682,179.7573,179.4075,179.7194,6750.0
2020-05-01 14:50:00,190.03,190.13,189.98,190.13,3209.0,179.6627,179.7573,179.6154,179.7573,3209.0
2020-05-01 14:55:00,190.13,190.26,190.12,190.16,4768.0,179.7573,179.8802,179.7478,179.7856,4768.0
2020-05-01 15:00:00,190.06,190.31,189.96,190.04,14442.0,179.6911,179.9274,179.5965,179.6722,14442.0
2020-05-01 15:05:00,190.08,190.28,190.0,190.22,6029.0,179.71,179.8991,179.6344,179.8424,6029.0
2020-05-01 15:10:00,190.23,190.49,190.12,190.42,9727.0,179.8518,180.0976,179.7478,180.0314,9727.0
2020-05-01 15:15:00,190.42,190.81,190.42,190.52,13397.0,180.0314,180.4002,180.0314,180.126,13397.0
2020-05-01 15:20:00,190.52,190.81,190.51,190.63,12177.0,180.126,180.4002,180.1165,180.23,12177.0
2020-05-01 15:25:00,190.53,190.62,190.36,190.53,10504.0,180.1354,180.2205,179.9747,180.1354,10504.0
2020-05-01 15:30:00,190.5,190.51,190.05,190.06,14218.0,180.1071,180.1165,179.6816,179.6911,14218.0
2020-05-01 15:35:00,190.07,190.23,189.75,190.17,15716.0,179.7005,179.8518,179.398,179.7951,15716.0
2020-05-01 15:40:00,190.19,190.53,189.89,190.14,15781.0,179.814,180.1354,179.5304,179.7667,15781.0
2020-05-01 15:45:00,190.1,190.25,189.81,190.08,21124.0,179.7289,179.8707,179.4547,179.71,21124.0
2020-05-01 15:50:00,190.09,190.09,189.37,189.68,28056.0,179.7194,179.7194,179.0387,179.3318,28056.0
2020-05-01 15:55:00,189.65,190.05,189.5,190.02,91582.0,179.3035,179.6816,179.1616,179.6533,91582.0
2020-05-04 09:30:00,188.94,189.4,188.24,188.67,17554.0,178.6322,179.0671,177.9704,178.3769,17554.0
2020-05-04 09:35:00,188.46,188.46,186.94,186.94,9481.0,178.1784,178.1784,176.7413,176.7413,9481.0
2020-05-04 09:40:00,186.93,187.15,185.85,186.54,16581.0,176.7318,176.9398,175.7108,176.3631,16581.0
2020-05-04 09:45:00,186.6,186.77,186.31,186.64,4856.0,176.4198,176.5806,176.1457,176.4577,4856.0
2020-05-04 09:50:00,186.64,188.09,186.54,188.0,13040.0,176.4577,177.8286,176.3631,177.7435,13040.0
2020-05-04 09:55:00,188.06,188.34,187.94,188.26,5243.0,177.8002,178.0649,177.6867,177.9893,5243.0
2020-05-04 10:00:00,188.13,188.28,187.83,188.12,3816.0,177.8664,178.0082,177.5827,177.8569,3816.0
2020-05-04 10:05:00,188.14,188.57,187.72,187.72,4701.0,177.8758,178.2824,177.4787,177.4787,4701.0
2020-05-04 10:10:00,187.83,188.21,187.68,187.9,5298.0,177.5827,177.942,177.4409,177.6489,5298.0
2020-05-04 10:15:00,187.85,188.78,187.77,188.56,4696.0,177.6017,178.4809,177.526,178.2729,4696.0
2020-05-04 10:20:00,188.45,188.56,187.84,187.84,2430.0,178.1689,178.2729,177.5922,177.5922,2430.0
2020-05-04 10:25:00,187.76,187.99,187.5,187.9,8046.0,177.5166,177.734,177.2707,177.6489,8046.0
2020-05-04 10:30:00,187.85,187.98,187.74,187.76,6129.0,177.6017,177.7246,177.4977,177.5166,6129.0
2020-05-04 10:35:00,187.81,188.48,187.8,188.41,31174.0,177.5638,178.1973,177.5544,178.1311,31174.0
2020-05-04 10:40:00,188.34,188.58,188.18,188.52,10483.0,178.0649,178.2918,177.9136,178.2351,10483.0
2020-05-04 10:45:00,188.59,188.77,188.25,188.64,17267.0,178.3013,178.4715,177.9798,178.3486,17267.0
2020-05-04 10:50:00,188.71,189.12,188.59,188.99,7540.0,178.4147,178.8024,178.3013,178.6795,7540.0
2020-05-04 10:55:00,188.9,188.96,188.4,188.46,7551.0,178.5944,178.6511,178.1216,178.1784,7551.0
2020-05-04 11:00:00,188.45,188.68,188.37,188.59,5030.0,178.1689,178.3864,178.0933,178.3013,5030.0
2020-05-04 11:05:00,188.7,189.11,188.65,188.79,4432.0,178.4053,178.7929,178.358,178.4904,4432.0
2020-05-04 11:10:00,188.98,189.26,188.88,188.94,3556.0,178.67,178.9347,178.5755,178.6322,3556.0
2020-05-04 11:15:00,188.99,189.37,188.89,189.37,3811.0,178.6795,179.0387,178.5849,179.0387,3811.0
2020-05-04 11:20:00,189.33,189.72,189.19,189.72,3459.0,179.0009,179.3696,178.8685,179.3696,3459.0
2020-05-04 11:25:00,189.6,189.6,188.81,189.22,4705.0,179.2562,179.2562,178.5093,178.8969,4705.0
2020-05-04 11:30:00,189.2,189.45,189.09,189.09,3171.0,178.878,179.1144,178.774,178.774,3171.0
2020-05-04 11:35:00,189.14,189.72,189.14,189.44,5024.0,178.8213,179.3696,178.8213,179.1049,5024.0
2020-05-04 11:40:00,189.4,189.52,189.14,189.25,2611.0,179.0671,179.1805,178.8213,178.9253,2611.0
2020-05-04 11:45:00,189.27,189.45,189.26,189.39,1700.0,178.9442,179.1144,178.9347,179.0576,1700.0
2020-05-04 11:50:00,189.36,189.44,189.31,189.37,900.0,179.0293,179.1049,178.982,179.0387,900.0
2020-05-04 11:55:00,189.43,189.59,189.29,189.43,5915.0,179.0955,179.2467,178.9631,179.0955,5915.0
2020-05-04 12:00:00,189.57,189.93,189.52,189.93,1907.0,179.2278,179.5682,179.1805,179.5682,1907.0
2020-05-04 12:05:00,189.96,189.98,189.76,189.76,6928.0,179.5965,179.6154,179.4075,179.4075,6928.0
2020-05-04 12:10:00,189.72,189.87,189.39,189.4,11810.0,179.3696,179.5114,179.0576,179.0671,11810.0
2020-05-04 12:15:00,189.39,189.42,189.26,189.42,2588.0,179.0576,179.086,178.9347,179.086,2588.0
2020-05-04 12:20:00,189.42,189.56,189.37,189.41,13679.0,179.086,179.2184,179.0387,179.0765,13679.0
2020-05-04 12:25:00,189.45,189.59,189.42,189.5,6611.0,179.1144,179.2467,179.086,179.1616,6611.0
2020-05-04 12:30:00,189.54,189.63,189.31,189.31,3368.0,179.1995,179.2845,178.982,178.982,3368.0
2020-05-04 12:35:00,189.24,189.24,188.98,189.15,2843.0,178.9158,178.9158,178.67,178.8307,2843.0
2020-05-04 12:40:00,189.17,189.37,189.09,189.32,3284.0,178.8496,179.0387,178.774,178.9915,3284.0
2020-05-04 12:45:00,189.37,189.43,189.26,189.32,3629.0,179.0387,179.0955,178.9347,178.9915,3629.0
2020-05-04 12:50:00,189.23,189.28,188.95,189.11,2142.0,178.9064,178.9536,178.6416,178.7929,2142.0
2020-05-04 12:55:00,188.98,188.98,188.77,188.89,2480.0,178.67,178.67,178.4715,178.5849,2480.0
2020-05-04 13:00:00,188.87,189.07,188.87,189.07,3657.0,178.566,178.7551,178.566,178.7551,3657.0
2020-05-04 13:05:00,189.08,189.12,188.8,188.87,4910.0,178.7645,178.8024,178.4998,178.566,4910.0
2020-05-04 13:10:00,188.86,188.9,187.95,188.43,17943.0,178.5566,178.5944,177.6962,178.15,17943.0
2020-05-04 13:15:00,188.49,188.52,187.98,188.26,4818.0,178.2067,178.2351,177.7246,177.9893,4818.0
2020-05-04 13:20:00,188.29,188.38,188.27,188.38,1120.0,178.0176,178.1027,177.9987,178.1027,1120.0
2020-05-04 13:25:00,188.26,188.33,188.16,188.18,2100.0,177.9893,178.0555,177.8947,177.9136,2100.0
2020-05-04 13:30:00,188.21,188.44,188.16,188.4,4828.0,177.942,178.1595,177.8947,178.1216,4828.0
2020-05-04 13:35:00,188.46,188.63,188.44,188.55,2842.0,178.1784,178.3391,178.1595,178.2635,2842.0
2020-05-04 13:40:00,188.62,188.64,188.44,188.63,3310.0,178.3296,178.3486,178.1595,178.3391,3310.0
2020-05-04 13:45:00,188.62,188.74,188.56,188.63,4074.0,178.3296,178.4431,178.2729,178.3391,4074.0
2020-05-04 13:50:00,188.58,188.95,188.58,188.84,4170.0,178.2918,178.6416,178.2918,178.5376,4170.0
2020-05-04 13:55:00,188.89,188.99,188.85,188.97,2082.0,178.5849,178.6795,178.5471,178.6605,2082.0
2020-05-04 14:00:00,188.95,189.07,188.94,188.99,2742.0,178.6416,178.7551,178.6322,178.6795,2742.0
2020-05-04 14:05:00,189.03,189.11,188.99,189.05,4654.0,178.7173,178.7929,178.6795,178.7362,4654.0
2020-05-04 14:10:00,189.07,189.62,189.07,189.46,3620.0,178.7551,179.2751,178.7551,179.1238,3620.0
2020-05-04 14:15:00,189.48,189.49,189.37,189.43,3337.0,179.1427,179.1522,179.0387,179.0955,3337.0
2020-05-04 14:20:00,189.35,189.46,189.28,189.28,2480.0,179.0198,179.1238,178.9536,178.9536,2480.0
2020-05-04 14:25:00,189.23,189.24,188.98,189.09,3003.0,178.9064,178.9158,178.67,178.774,3003.0
2020-05-04 14:30:00,189.12,189.56,189.11,189.4,2188.0,178.8024,179.2184,178.7929,179.0671,2188.0
2020-05-04 14:35:00,189.17,189.18,188.95,189.01,3400.0,178.8496,178.8591,178.6416,178.6984,3400.0
2020-05-04 14:40:00,188.95,189.22,188.93,189.17,2374.0,178.6416,178.8969,178.6227,178.8496,2374.0
2020-05-04 14:45:00,189.17,189.49,189.17,189.49,6360.0,178.8496,179.1522,178.8496,179.1522,6360.0
2020-05-04 14:50:00,189.47,189.8,189.47,189.8,4295.0,179.1333,179.4453,179.1333,179.4453,4295.0
2020-05-04 14:55:00,189.83,190.24,189.82,190.16,10605.0,179.4736,179.8613,179.4642,179.7856,10605.0
2020-05-04 15:00:00,190.13,190.13,190.0,190.11,2300.0,179.7573,179.7573,179.6344,179.7384,2300.0
2020-05-04 15:05:00,190.08,190.18,189.96,190.18,4200.0,179.71,179.8045,179.5965,179.8045,4200.0
2020-05-04 15:10:00,190.13,190.48,190.13,190.31,6385.0,179.7573,180.0882,179.7573,179.9274,6385.0
2020-05-04 15:15:00,190.34,190.47,190.26,190.38,8909.0,179.9558,180.0787,179.8802,179.9936,8909.0
2020-05-04 15:20:00,190.41,190.68,190.36,190.58,10342.0,180.022,180.2773,179.9747,180.1827,10342.0
2020-05-04 15:25:00,190.52,190.65,190.28,190.6,6737.0,180.126,180.2489,179.8991,180.2016,6737.0
2020-05-04 15:30:00,190.57,190.85,190.57,190.81,19151.0,180.1733,180.438,180.1733,180.4002,19151.0
2020-05-04 15:35:00,190.82,191.63,190.75,191.56,23932.0,180.4096,181.1754,180.3434,181.1092,23932.0
2020-05-04 15:40:00,191.53,191.75,191.52,191.69,14470.0,181.0809,181.2889,181.0714,181.2322,14470.0
2020-05-04 15:45:00,191.6,191.8,191.16,191.27,9986.0,181.1471,181.3362,180.7311,180.8351,9986.0
2020-05-04 15:50:00,191.37,191.67,191.17,191.17,27370.0,180.9296,181.2132,180.7405,180.7405,27370.0
2020-05-04 15:55:00,191.2,191.55,191.13,191.44,47809.0,180.7689,181.0998,180.7027,180.9958,47809.0
2020-05-05 09:30:00,195.37,196.5,193.9,195.95,50972.0,184.7114,185.7797,183.3216,185.2597,50972.0
2020-05-05 09:35:00,195.8,196.53,195.4,196.35,16494.0,185.1179,185.8081,184.7398,185.6379,16494.0
2020-05-05 09:40:00,196.29,196.59,195.98,195.98,13324.0,185.5812,185.8648,185.2881,185.2881,13324.0
2020-05-05 09:45:00,196.16,196.44,196.02,196.36,15886.0,185.4583,185.723,185.3259,185.6474,15886.0
2020-05-05 09:50:00,196.5,196.69,196.23,196.33,10773.0,185.7797,185.9594,185.5245,185.619,10773.0
2020-05-05 09:55:00,196.21,196.21,195.76,195.83,11518.0,185.5056,185.5056,185.0801,185.1463,11518.0
2020-05-05 10:00:00,195.82,195.82,194.7,194.71,10388.0,185.1368,185.1368,184.0779,184.0874,10388.0
2020-05-05 10:05:00,194.65,194.89,194.61,194.65,5948.0,184.0307,184.2576,183.9929,184.0307,5948.0
2020-05-05 10:10:00,194.5,194.5,193.48,193.48,5300.0,183.8889,183.8889,182.9245,182.9245,5300.0
2020-05-05 10:15:00,193.61,194.04,193.55,193.55,5024.0,183.0474,183.454,182.9907,182.9907,5024.0
2020-05-05 10:20:00,193.55,193.66,193.28,193.46,6351.0,182.9907,183.0947,182.7354,182.9056,6351.0
2020-05-05 10:25:00,193.35,193.37,193.19,193.33,3571.0,182.8016,182.8205,182.6503,182.7827,3571.0
2020-05-05 10:30:00,193.28,193.97,193.28,193.79,2526.0,182.7354,183.3878,182.7354,183.2176,2526.0
2020-05-05 10:35:00,194.26,194.31,194.11,194.19,3532.0,183.6619,183.7092,183.5201,183.5958,3532.0
2020-05-05 10:40:00,194.13,194.13,193.76,194.04,2663.0,183.539,183.539,183.1892,183.454,2663.0
2020-05-05 10:45:00,193.91,194.1,193.71,193.73,4387.0,183.331,183.5107,183.142,183.1609,4387.0
2020-05-05 10:50:00,193.76,193.76,193.48,193.66,3459.0,183.1892,183.1892,182.9245,183.0947,3459.0
2020-05-05 10:55:00,193.75,193.84,193.57,193.83,4230.0,183.1798,183.2649,183.0096,183.2554,4230.0
2020-05-05 11:00:00,193.84,194.06,193.79,194.06,6533.0,183.2649,183.4729,183.2176,183.4729,6533.0
2020-05-05 11:05:00,194.07,194.69,194.07,194.63,5720.0,183.4823,184.0685,183.4823,184.0118,5720.0
2020-05-05 11:10:00,194.63,194.86,194.46,194.72,5459.0,184.0118,184.2292,183.851,184.0969,5459.0
2020-05-05 11:15:00,194.82,194.88,194.61,194.69,3947.0,184.1914,184.2481,183.9929,184.0685,3947.0
2020-05-05 11:20:00,194.7,195.15,194.7,195.06,7841.0,184.0779,184.5034,184.0779,184.4183,7841.0
2020-05-05 11:25:00,195.03,195.27,194.84,194.87,4709.0,184.3899,184.6168,184.2103,184.2387,4709.0
2020-05-05 11:30:00,194.97,195.52,194.97,195.5,3982.0,184.3332,184.8532,184.3332,184.8343,3982.0
2020-05-05 11:35:00,195.52,195.77,195.5,195.68,4875.0,184.8532,185.0896,184.8343,185.0045,4875.0
2020-05-05 11:40:00,195.64,195.79,195.54,195.79,3177.0,184.9667,185.1085,184.8721,185.1085,3177.0
2020-05-05 11:45:00,195.77,195.8,195.37,195.42,4498.0,185.0896,185.1179,184.7114,184.7587,4498.0
2020-05-05 11:50:00,195.42,195.67,195.37,195.48,5322.0,184.7587,184.995,184.7114,184.8154,5322.0
2020-05-05 11:55:00,195.51,195.7,195.49,195.68,4012.0,184.8438,185.0234,184.8248,185.0045,4012.0
2020-05-05 12:00:00,195.73,196.13,195.72,195.95,7119.0,185.0518,185.4299,185.0423,185.2597,7119.0
2020-05-05 12:05:00,195.93,196.31,195.92,196.31,4138.0,185.2408,185.6001,185.2314,185.6001,4138.0
2020-05-05 12:10:00,196.21,196.43,196.15,196.21,4213.0,185.5056,185.7136,185.4488,185.5056,4213.0
2020-05-05 12:15:00,196.24,196.48,196.23,196.4,5113.0,185.5339,185.7608,185.5245,185.6852,5113.0
2020-05-05 12:20:00,196.47,196.49,196.32,196.33,2929.0,185.7514,185.7703,185.6096,185.619,2929.0
2020-05-05 12:25:00,196.39,196.44,196.05,196.12,3350.0,185.6757,185.723,185.3543,185.4205,3350.0
2020-05-05 12:30:00,196.08,196.32,196.04,196.04,5397.0,185.3827,185.6096,185.3448,185.3448,5397.0
2020-05-05 12:35:00,195.94,196.09,195.84,195.88,3128.0,185.2503,185.3921,185.1558,185.1936,3128.0
2020-05-05 12:40:00,195.87,195.97,195.65,195.65,4957.0,185.1841,185.2787,184.9761,184.9761,4957.0
2020-05-05 12:45:00,195.7,195.93,195.69,195.72,4347.0,185.0234,185.2408,185.0139,185.0423,4347.0
2020-05-05 12:50:00,195.64,195.76,195.53,195.64,4466.0,184.9667,185.0801,184.8627,184.9667,4466.0
2020-05-05 12:55:00,195.73,195.83,195.67,195.78,2404.0,185.0518,185.1463,184.995,185.099,2404.0
2020-05-05 13:00:00,195.84,196.15,195.83,195.88,6272.0,185.1558,185.4488,185.1463,185.1936,6272.0
2020-05-05 13:05:00,195.92,195.98,195.78,195.97,3243.0,185.2314,185.2881,185.099,185.2787,3243.0
2020-05-05 13:10:00,195.97,196.02,195.7,195.92,3427.0,185.2787,185.3259,185.0234,185.2314,3427.0
2020-05-05 13:15:00,195.92,196.14,195.83,195.83,5832.0,185.2314,185.4394,185.1463,185.1463,5832.0
2020-05-05 13:20:00,195.79,195.79,195.41,195.57,6047.0,185.1085,185.1085,184.7492,184.9005,6047.0
2020-05-05 13:25:00,195.59,195.88,195.51,195.88,4911.0,184.9194,185.1936,184.8438,185.1936,4911.0
2020-05-05 13:30:00,196.0,196.16,195.95,196.14,5451.0,185.307,185.4583,185.2597,185.4394,5451.0
2020-05-05 13:35:00,196.2,196.21,196.08,196.11,3438.0,185.4961,185.5056,185.3827,185.411,3438.0
2020-05-05 13:40:00,196.19,196.25,196.05,196.21,5980.0,185.4867,185.5434,185.3543,185.5056,5980.0
2020-05-05 13:45:00,196.18,196.28,196.07,196.16,5532.0,185.4772,185.5717,185.3732,185.4583,5532.0
2020-05-05 13:50:00,196.2,196.44,196.06,196.44,4965.0,185.4961,185.723,185.3637,185.723,4965.0
2020-05-05 13:55:00,196.46,196.62,196.14,196.14,10418.0,185.7419,185.8932,185.4394,185.4394,10418.0
2020-05-05 14:00:00,196.25,196.38,196.12,196.26,4117.0,185.5434,185.6663,185.4205,185.5528,4117.0
2020-05-05 14:05:00,196.27,196.56,196.25,196.47,5194.0,185.5623,185.8365,185.5434,185.7514,5194.0
2020-05-05 14:10:00,196.44,196.62,196.39,196.53,8721.0,185.723,185.8932,185.6757,185.8081,8721.0
2020-05-05 14:15:00,196.43,196.44,196.29,196.34,4962.0,185.7136,185.723,185.5812,185.6285,4962.0
2020-05-05 14:20:00,196.34,196.5,195.95,195.95,8590.0,185.6285,185.7797,185.2597,185.2597,8590.0
2020-05-05 14:25:00,195.97,196.09,195.94,196.06,6093.0,185.2787,185.3921,185.2503,185.3637,6093.0
2020-05-05 14:30:00,196.04,196.15,195.72,195.73,8007.0,185.3448,185.4488,185.0423,185.0518,8007.0
2020-05-05 14:35:00,195.81,196.0,195.78,195.78,6192.0,185.1274,185.307,185.099,185.099,6192.0
2020-05-05 14:40:00,195.78,195.83,195.64,195.82,11517.0,185.099,185.1463,184.9667,185.1368,11517.0
2020-05-05 14:45:00,195.86,195.89,195.66,195.75,5826.0,185.1747,185.203,184.9856,185.0707,5826.0
2020-05-05 14:50:00,195.81,195.93,195.72,195.72,7533.0,185.1274,185.2408,185.0423,185.0423,7533.0
2020-05-05 14:55:00,195.7,195.97,195.64,195.84,6353.0,185.0234,185.2787,184.9667,185.1558,6353.0
2020-05-05 15:00:00,195.83,195.87,195.68,195.72,7770.0,185.1463,185.1841,185.0045,185.0423,7770.0
2020-05-05 15:05:00,195.72,195.73,195.33,195.41,7369.0,185.0423,185.0518,184.6736,184.7492,7369.0
2020-05-05 15:10:00,195.49,195.67,195.38,195.44,9850.0,184.8248,184.995,184.7208,184.7776,9850.0
2020-05-05 15:15:00,195.51,195.51,194.48,194.48,7322.0,184.8438,184.8438,183.8699,183.8699,7322.0
2020-05-05 15:20:00,194.55,194.76,194.32,194.73,9514.0,183.9361,184.1347,183.7187,184.1063,9514.0
2020-05-05 15:25:00,194.68,194.86,193.93,194.21,10511.0,184.059,184.2292,183.35,183.6147,10511.0
2020-05-05 15:30:00,194.19,194.32,193.54,193.67,15414.0,183.5958,183.7187,182.9812,183.1041,15414.0
2020-05-05 15:35:00,193.56,193.61,192.93,193.32,16390.0,183.0001,183.0474,182.4045,182.7732,16390.0
2020-05-05 15:40:00,193.27,193.53,192.96,193.53,18361.0,182.726,182.9718,182.4329,182.9718,18361.0
2020-05-05 15:45:00,193.57,193.61,193.17,193.27,18030.0,183.0096,183.0474,182.6314,182.726,18030.0
2020-05-05 15:50:00,193.43,194.14,193.38,194.02,25159.0,182.8772,183.5485,182.83,183.435,25159.0
2020-05-05 15:55:00,193.97,193.97,193.11,193.15,41731.0,183.3878,183.3878,182.5747,182.6125,41731.0
2020-05-06 09:30:00,193.25,196.5,193.25,195.84,24602.0,182.7071,185.7797,182.7071,185.1558,24602.0
2020-05-06 09:35:00,195.06,195.55,194.63,194.66,9168.0,184.4183,184.8816,184.0118,184.0401,9168.0
2020-05-06 09:40:00,194.25,194.81,193.77,194.15,11768.0,183.6525,184.1819,183.1987,183.5579,11768.0
2020-05-06 09:45:00,194.0,194.29,193.65,193.78,4525.0,183.4161,183.6903,183.0852,183.2081,4525.0
2020-05-06 09:50:00,193.83,193.83,192.55,192.79,4247.0,183.2554,183.2554,182.0452,182.2721,4247.0
2020-05-06 09:55:00,192.53,193.59,192.43,193.59,6271.0,182.0263,183.0285,181.9318,183.0285,6271.0
2020-05-06 10:00:00,193.37,193.5,192.5,192.5,7895.0,182.8205,182.9434,181.998,181.998,7895.0
2020-05-06 10:05:00,192.39,192.97,192.31,192.42,8125.0,181.894,182.4423,181.8183,181.9223,8125.0
2020-05-06 10:10:00,192.53,192.69,192.21,192.55,12597.0,182.0263,182.1776,181.7238,182.0452,12597.0
2020-05-06 10:15:00,192.63,193.55,192.55,192.79,11355.0,182.1209,182.9907,182.0452,182.2721,11355.0
2020-05-06 10:20:00,192.69,193.1,192.66,193.02,2700.0,182.1776,182.5652,182.1492,182.4896,2700.0
2020-05-06 10:25:00,193.01,193.41,192.95,193.09,4623.0,182.4801,182.8583,182.4234,182.5558,4623.0
2020-05-06 10:30:00,193.17,193.94,193.05,193.63,3900.0,182.6314,183.3594,182.518,183.0663,3900.0
2020-05-06 10:35:00,193.75,193.77,192.89,192.9,4816.0,183.1798,183.1987,182.3667,182.3761,4816.0
2020-05-06 10:40:00,192.88,193.89,192.8,193.89,16377.0,182.3572,183.3121,182.2816,183.3121,16377.0
2020-05-06 10:45:00,194.3,194.65,194.07,194.46,8476.0,183.6998,184.0307,183.4823,183.851,8476.0
2020-05-06 10:50:00,194.4,194.49,194.13,194.2,2185.0,183.7943,183.8794,183.539,183.6052,2185.0
2020-05-06 10:55:00,194.46,194.74,194.38,194.4,5410.0,183.851,184.1158,183.7754,183.7943,5410.0
2020-05-06 11:00:00,194.4,194.58,193.93,193.98,4900.0,183.7943,183.9645,183.35,183.3972,4900.0
2020-05-06 11:05:00,193.95,194.16,193.58,193.58,4300.0,183.3689,183.5674,183.019,183.019,4300.0
2020-05-06 11:10:00,193.66,193.66,193.23,193.39,5251.0,183.0947,183.0947,182.6881,182.8394,5251.0
2020-05-06 11:15:00,193.43,193.43,193.08,193.08,5190.0,182.8772,182.8772,182.5463,182.5463,5190.0
2020-05-06 11:20:00,193.09,193.09,192.55,192.55,5030.0,182.5558,182.5558,182.0452,182.0452,5030.0
2020-05-06 11:25:00,192.55,193.26,192.43,193.25,5100.0,182.0452,182.7165,181.9318,182.7071,5100.0
2020-05-06 11:30:00,193.23,193.52,193.13,193.2,3799.0,182.6881,182.9623,182.5936,182.6598,3799.0
2020-05-06 11:35:00,193.28,193.74,193.13,193.71,2840.0,182.7354,183.1703,182.5936,183.142,2840.0
2020-05-06 11:40:00,193.74,193.97,193.38,193.38,5537.0,183.1703,183.3878,182.83,182.83,5537.0
2020-05-06 11:45:00,193.5,193.94,193.49,193.66,2811.0,182.9434,183.3594,182.934,183.0947,2811.0
2020-05-06 11:50:00,193.47,193.47,193.26,193.28,2300.0,182.915,182.915,182.7165,182.7354,2300.0
2020-05-06 11:55:00,193.27,194.04,193.27,193.78,3900.0,182.726,183.454,182.726,183.2081,3900.0
2020-05-06 12:00:00,193.81,193.98,193.67,193.98,2273.0,183.2365,183.3972,183.1041,183.3972,2273.0
2020-05-06 12:05:00,193.97,193.97,193.61,193.61,3549.0,183.3878,183.3878,183.0474,183.0474,3549.0
2020-05-06 12:10:00,193.57,193.57,193.23,193.35,3347.0,183.0096,183.0096,182.6881,182.8016,3347.0
2020-05-06 12:15:00,193.62,193.98,193.61,193.95,3390.0,183.0569,183.3972,183.0474,183.3689,3390.0
2020-05-06 12:20:00,193.9,194.09,193.81,193.98,3006.0,183.3216,183.5012,183.2365,183.3972,3006.0
2020-05-06 12:25:00,193.97,194.12,193.83,193.89,5469.0,183.3878,183.5296,183.2554,183.3121,5469.0
2020-05-06 12:30:00,193.93,194.0,193.82,193.86,3157.0,183.35,183.4161,183.246,183.2838,3157.0
2020-05-06 12:35:00,193.89,194.33,193.89,194.33,3538.0,183.3121,183.7281,183.3121,183.7281,3538.0
2020-05-06 12:40:00,194.2,194.35,194.07,194.08,4422.0,183.6052,183.747,183.4823,183.4918,4422.0
2020-05-06 12:45:00,194.1,194.24,194.03,194.14,4340.0,183.5107,183.643,183.4445,183.5485,4340.0
2020-05-06 12:50:00,194.11,194.55,194.11,194.46,3600.0,183.5201,183.9361,183.5201,183.851,3600.0
2020-05-06 12:55:00,194.4,194.4,194.05,194.05,3262.0,183.7943,183.7943,183.4634,183.4634,3262.0
2020-05-06 13:00:00,194.09,194.09,193.64,193.71,1596.0,183.5012,183.5012,183.0758,183.142,1596.0
2020-05-06 13:05:00,193.64,193.72,193.55,193.68,3713.0,183.0758,183.1514,182.9907,183.1136,3713.0
2020-05-06 13:10:00,193.63,193.68,193.52,193.63,4685.0,183.0663,183.1136,182.9623,183.0663,4685.0
2020-05-06 13:15:00,193.66,193.76,193.34,193.58,14254.0,183.0947,183.1892,182.7921,183.019,14254.0
2020-05-06 13:20:00,193.64,193.77,193.49,193.65,6058.0,183.0758,183.1987,182.934,183.0852,6058.0
2020-05-06 13:25:00,193.75,194.15,193.72,194.15,3261.0,183.1798,183.5579,183.1514,183.5579,3261.0
2020-05-06 13:30:00,194.15,194.31,194.11,194.19,4152.0,183.5579,183.7092,183.5201,183.5958,4152.0
2020-05-06 13:35:00,194.27,194.52,194.22,194.52,2064.0,183.6714,183.9078,183.6241,183.9078,2064.0
2020-05-06 13:40:00,194.61,194.91,194.37,194.9,5529.0,183.9929,184.2765,183.7659,184.267,5529.0
2020-05-06 13:45:00,194.83,195.11,194.72,194.72,11515.0,184.2009,184.4656,184.0969,184.0969,11515.0
2020-05-06 13:50:00,194.77,194.84,194.55,194.55,4975.0,184.1441,184.2103,183.9361,183.9361,4975.0
2020-05-06 13:55:00,194.54,194.56,194.33,194.34,5535.0,183.9267,183.9456,183.7281,183.7376,5535.0
2020-05-06 14:00:00,194.3,194.3,193.86,193.86,6660.0,183.6998,183.6998,183.2838,183.2838,6660.0
2020-05-06 14:05:00,193.76,193.88,193.5,193.58,8721.0,183.1892,183.3027,182.9434,183.019,8721.0
2020-05-06 14:10:00,193.56,193.64,193.19,193.64,11277.0,183.0001,183.0758,182.6503,183.0758,11277.0
2020-05-06 14:15:00,193.82,194.37,193.74,194.0,9459.0,183.246,183.7659,183.1703,183.4161,9459.0
2020-05-06 14:20:00,193.98,194.11,193.91,194.1,1800.0,183.3972,183.5201,183.331,183.5107,1800.0
2020-05-06 14:25:00,194.14,194.25,193.62,193.62,4470.0,183.5485,183.6525,183.0569,183.0569,4470.0
2020-05-06 14:30:00,193.63,193.91,193.4,193.85,3973.0,183.0663,183.331,182.8489,183.2743,3973.0
2020-05-06 14:35:00,193.87,193.9,193.72,193.89,3019.0,183.2932,183.3216,183.1514,183.3121,3019.0
2020-05-06 14:40:00,193.92,194.27,193.85,194.23,5283.0,183.3405,183.6714,183.2743,183.6336,5283.0
2020-05-06 14:45:00,194.23,194.57,194.13,194.43,5041.0,183.6336,183.955,183.539,183.8227,5041.0
2020-05-06 14:50:00,194.41,194.45,194.28,194.32,3400.0,183.8038,183.8416,183.6809,183.7187,3400.0
2020-05-06 14:55:00,194.27,194.38,193.99,194.02,5330.0,183.6714,183.7754,183.4067,183.435,5330.0
2020-05-06 15:00:00,194.03,194.29,193.95,194.14,41396.0,183.4445,183.6903,183.3689,183.5485,41396.0
2020-05-06 15:05:00,194.23,194.54,193.99,194.54,14930.0,183.6336,183.9267,183.4067,183.9267,14930.0
2020-05-06 15:10:00,194.49,194.75,194.48,194.72,6919.0,183.8794,184.1252,183.8699,184.0969,6919.0
2020-05-06 15:15:00,194.67,194.82,194.6,194.82,5334.0,184.0496,184.1914,183.9834,184.1914,5334.0
2020-05-06 15:20:00,194.86,194.89,194.49,194.52,7200.0,184.2292,184.2576,183.8794,183.9078,7200.0
2020-05-06 15:25:00,194.57,194.64,194.38,194.6,5959.0,183.955,184.0212,183.7754,183.9834,5959.0
2020-05-06 15:30:00,194.58,194.58,194.09,194.11,8600.0,183.9645,183.9645,183.5012,183.5201,8600.0
2020-05-06 15:35:00,194.11,194.29,193.96,194.14,10492.0,183.5201,183.6903,183.3783,183.5485,10492.0
2020-05-06 15:40:00,194.16,194.26,193.77,194.0,11608.0,183.5674,183.6619,183.1987,183.4161,11608.0
2020-05-06 15:45:00,194.08,194.1,193.44,193.44,12287.0,183.4918,183.5107,182.8867,182.8867,12287.0
2020-05-06 15:50:00,193.21,193.85,193.18,193.84,21146.0,182.6692,183.2743,182.6409,183.2649,21146.0
2020-05-06 15:55:00,193.8,193.81,193.01,193.05,53844.0,183.227,183.2365,182.4801,182.518,53844.0
2020-05-07 09:30:00,196.02,196.86,195.87,196.46,20908.0,185.3259,186.1201,185.1841,185.7419,20908.0
2020-05-07 09:35:00,196.57,197.03,196.17,196.34,22131.0,185.8459,186.2808,185.4677,185.6285,22131.0
2020-05-07 09:40:00,196.2,196.31,195.5,195.5,6665.0,185.4961,185.6001,184.8343,184.8343,6665.0
2020-05-07 09:45:00,195.49,195.82,195.08,195.74,6615.0,184.8248,185.1368,184.4372,185.0612,6615.0
2020-05-07 09:50:00,195.73,196.22,195.64,195.89,12197.0,185.0518,185.515,184.9667,185.203,12197.0
2020-05-07 09:55:00,196.27,196.49,196.08,196.09,16755.0,185.5623,185.7703,185.3827,185.3921,16755.0
2020-05-07 10:00:00,196.1,196.13,195.15,195.19,7918.0,185.4016,185.4299,184.5034,184.5412,7918.0
2020-05-07 10:05:00,195.24,195.24,194.79,194.85,5704.0,184.5885,184.5885,184.163,184.2198,5704.0
2020-05-07 10:10:00,194.85,194.88,193.76,193.95,9126.0,184.2198,184.2481,183.1892,183.3689,9126.0
2020-05-07 10:15:00,193.87,194.64,193.87,194.47,8202.0,183.2932,184.0212,183.2932,183.8605,8202.0
2020-05-07 10:20:00,194.46,194.62,194.3,194.62,3823.0,183.851,184.0023,183.6998,184.0023,3823.0
2020-05-07 10:25:00,194.54,194.73,194.47,194.65,2500.0,183.9267,184.1063,183.8605,184.0307,2500.0
2020-05-07 10:30:00,194.83,195.01,194.78,194.9,4263.0,184.2009,184.371,184.1536,184.267,4263.0
2020-05-07 10:35:00,194.87,195.28,194.86,195.0,5400.0,184.2387,184.6263,184.2292,184.3616,5400.0
2020-05-07 10:40:00,195.0,195.13,194.89,194.9,6675.0,184.3616,184.4845,184.2576,184.267,6675.0
2020-05-07 10:45:00,194.95,195.08,194.21,194.24,7397.0,184.3143,184.4372,183.6147,183.643,7397.0
2020-05-07 10:50:00,194.24,194.43,194.23,194.39,5411.0,183.643,183.8227,183.6336,183.7849,5411.0
2020-05-07 10:55:00,194.42,194.42,193.77,193.86,5525.0,183.8132,183.8132,183.1987,183.2838,5525.0
2020-05-07 11:00:00,194.12,194.66,193.99,194.66,3546.0,183.5296,184.0401,183.4067,184.0401,3546.0
2020-05-07 11:05:00,194.57,194.57,194.14,194.21,5703.0,183.955,183.955,183.5485,183.6147,5703.0
2020-05-07 11:10:00,194.44,194.73,194.44,194.65,5479.0,183.8321,184.1063,183.8321,184.0307,5479.0
2020-05-07 11:15:00,194.59,194.85,194.33,194.84,8290.0,183.9739,184.2198,183.7281,184.2103,8290.0
2020-05-07 11:20:00,194.92,195.14,194.79,194.93,9306.0,184.2859,184.4939,184.163,184.2954,9306.0
2020-05-07 11:25:00,194.83,195.36,194.83,195.36,5800.0,184.2009,184.7019,184.2009,184.7019,5800.0
2020-05-07 11:30:00,195.35,195.56,195.17,195.43,3317.0,184.6925,184.891,184.5223,184.7681,3317.0
2020-05-07 11:35:00,195.42,195.43,194.62,194.66,8050.0,184.7587,184.7681,184.0023,184.0401,8050.0
2020-05-07 11:40:00,194.7,195.62,194.66,195.45,14251.0,184.0779,184.9478,184.0401,184.787,14251.0
2020-05-07 11:45:00,195.37,195.46,194.98,195.05,12696.0,184.7114,184.7965,184.3427,184.4088,12696.0
2020-05-07 11:50:00,195.09,195.15,194.8,194.96,9100.0,184.4467,184.5034,184.1725,184.3238,9100.0
2020-05-07 11:55:00,195.01,195.32,195.01,195.31,12306.0,184.371,184.6641,184.371,184.6547,12306.0
2020-05-07 12:00:00,195.38,195.65,195.1,195.11,10364.0,184.7208,184.9761,184.4561,184.4656,10364.0
2020-05-07 12:05:00,195.02,195.24,194.95,195.15,3317.0,184.3805,184.5885,184.3143,184.5034,3317.0
2020-05-07 12:10:00,195.09,195.42,195.0,195.31,5562.0,184.4467,184.7587,184.3616,184.6547,5562.0
2020-05-07 12:15:00,195.41,195.67,195.34,195.58,8636.0,184.7492,184.995,184.683,184.9099,8636.0
2020-05-07 12:20:00,195.56,195.65,195.28,195.33,4045.0,184.891,184.9761,184.6263,184.6736,4045.0
2020-05-07 12:25:00,195.37,195.52,195.25,195.25,8119.0,184.7114,184.8532,184.5979,184.5979,8119.0
2020-05-07 12:30:00,195.27,195.47,195.11,195.34,4996.0,184.6168,184.8059,184.4656,184.683,4996.0
2020-05-07 12:35:00,195.33,195.53,195.17,195.23,14860.0,184.6736,184.8627,184.5223,184.579,14860.0
2020-05-07 12:40:00,195.14,195.17,194.96,194.96,1750.0,184.4939,184.5223,184.3238,184.3238,1750.0
2020-05-07 12:45:00,195.03,195.1,194.88,194.91,5538.0,184.3899,184.4561,184.2481,184.2765,5538.0
2020-05-07 12:50:00,194.86,194.89,194.65,194.66,8235.0,184.2292,184.2576,184.0307,184.0401,8235.0
2020-05-07 12:55:00,194.74,194.74,194.48,194.56,13267.0,184.1158,184.1158,183.8699,183.9456,13267.0
2020-05-07 13:00:00,194.54,194.93,194.53,194.78,6888.0,183.9267,184.2954,183.9172,184.1536,6888.0
2020-05-07 13:05:00,194.72,195.04,194.56,194.99,5345.0,184.0969,184.3994,183.9456,184.3521,5345.0
2020-05-07 13:10:00,194.97,195.29,194.93,195.28,4506.0,184.3332,184.6358,184.2954,184.6263,4506.0
2020-05-07 13:15:00,195.32,195.52,195.28,195.41,3146.0,184.6641,184.8532,184.6263,184.7492,3146.0
2020-05-07 13:20:00,195.46,195.65,195.46,195.47,4318.0,184.7965,184.9761,184.7965,184.8059,4318.0
2020-05-07 13:25:00,195.49,195.74,195.48,195.64,2900.0,184.8248,185.0612,184.8154,184.9667,2900.0
2020-05-07 13:30:00,195.75,196.3,195.68,196.04,7088.0,185.0707,185.5907,185.0045,185.3448,7088.0
2020-05-07 13:35:00,196.14,196.14,195.98,195.98,3362.0,185.4394,185.4394,185.2881,185.2881,3362.0
2020-05-07 13:40:00,196.06,196.07,195.76,195.78,5413.0,185.3637,185.3732,185.0801,185.099,5413.0
2020-05-07 13:45:00,195.78,195.89,195.69,195.72,2800.0,185.099,185.203,185.0139,185.0423,2800.0
2020-05-07 13:50:00,195.72,195.84,195.38,195.53,2413.0,185.0423,185.1558,184.7208,184.8627,2413.0
2020-05-07 13:55:00,195.6,195.6,195.42,195.48,2873.0,184.9288,184.9288,184.7587,184.8154,2873.0
2020-05-07 14:00:00,195.48,195.5,195.23,195.32,9954.0,184.8154,184.8343,184.579,184.6641,9954.0
2020-05-07 14:05:00,195.29,195.43,195.23,195.36,5867.0,184.6358,184.7681,184.579,184.7019,5867.0
2020-05-07 14:10:00,195.4,195.57,195.34,195.49,4462.0,184.7398,184.9005,184.683,184.8248,4462.0
2020-05-07 14:15:00,195.54,195.55,195.35,195.35,3100.0,184.8721,184.8816,184.6925,184.6925,3100.0
2020-05-07 14:20:00,195.31,195.31,194.81,194.83,4030.0,184.6547,184.6547,184.1819,184.2009,4030.0
2020-05-07 14:25:00,194.83,195.15,194.74,194.97,8802.0,184.2009,184.5034,184.1158,184.3332,8802.0
2020-05-07 14:30:00,195.02,195.26,194.92,194.92,13184.0,184.3805,184.6074,184.2859,184.2859,13184.0
2020-05-07 14:35:00,194.91,195.3,194.85,195.23,3219.0,184.2765,184.6452,184.2198,184.579,3219.0
2020-05-07 14:40:00,195.22,195.22,194.67,194.67,9969.0,184.5696,184.5696,184.0496,184.0496,9969.0
2020-05-07 14:45:00,194.63,194.74,194.49,194.71,4817.0,184.0118,184.1158,183.8794,184.0874,4817.0
2020-05-07 14:50:00,194.7,194.7,194.2,194.4,15273.0,184.0779,184.0779,183.6052,183.7943,15273.0
2020-05-07 14:55:00,194.35,194.43,194.23,194.33,3217.0,183.747,183.8227,183.6336,183.7281,3217.0
2020-05-07 15:00:00,194.26,194.32,193.91,194.1,6893.0,183.6619,183.7187,183.331,183.5107,6893.0
2020-05-07 15:05:00,194.07,194.25,194.01,194.21,19889.0,183.4823,183.6525,183.4256,183.6147,19889.0
2020-05-07 15:10:00,194.2,194.47,194.16,194.44,24870.0,183.6052,183.8605,183.5674,183.8321,24870.0
2020-05-07 15:15:00,194.4,194.4,193.91,194.28,9249.0,183.7943,183.7943,183.331,183.6809,9249.0
2020-05-07 15:20:00,194.23,194.46,194.19,194.36,9519.0,183.6336,183.851,183.5958,183.7565,9519.0
2020-05-07 15:25:00,194.36,194.56,194.32,194.4,9322.0,183.7565,183.9456,183.7187,183.7943,9322.0
2020-05-07 15:30:00,194.39,194.39,193.71,193.96,13324.0,183.7849,183.7849,183.142,183.3783,13324.0
2020-05-07 15:35:00,193.85,193.98,193.57,193.61,10194.0,183.2743,183.3972,183.0096,183.0474,10194.0
2020-05-07 15:40:00,193.55,193.8,193.48,193.62,10482.0,182.9907,183.227,182.9245,183.0569,10482.0
2020-05-07 15:45:00,193.67,194.15,193.65,193.97,11808.0,183.1041,183.5579,183.0852,183.3878,11808.0
2020-05-07 15:50:00,193.81,194.39,193.65,194.02,18377.0,183.2365,183.7849,183.0852,183.435,18377.0
2020-05-07 15:55:00,193.95,194.29,193.72,194.12,44416.0,183.3689,183.6903,183.1514,183.5296,44416.0
2020-05-08 09:30:00,197.0,197.72,196.35,196.86,45596.0,186.2525,186.9332,185.6379,186.1201,45596.0
2020-05-08 09:35:00,196.69,196.73,195.81,196.13,11509.0,185.9594,185.9972,185.1274,185.4299,11509.0
2020-05-08 09:40:00,196.14,196.55,196.08,196.42,6807.0,185.4394,185.827,185.3827,185.7041,6807.0
2020-05-08 09:45:00,196.48,196.63,196.03,196.03,5973.0,185.7608,185.9027,185.3354,185.3354,5973.0
2020-05-08 09:50:00,196.06,196.28,195.7,195.78,10162.0,185.3637,185.5717,185.0234,185.099,10162.0
2020-05-08 09:55:00,195.8,196.17,195.69,195.84,10026.0,185.1179,185.4677,185.0139,185.1558,10026.0
2020-05-08 10:00:00,195.91,196.18,195.76,195.76,4957.0,185.2219,185.4772,185.0801,185.0801,4957.0
2020-05-08 10:05:00,195.7,195.83,195.39,195.39,16555.0,185.0234,185.1463,184.7303,184.7303,16555.0
2020-05-08 10:10:00,195.23,195.38,194.85,195.38,13942.0,184.579,184.7208,184.2198,184.7208,13942.0
2020-05-08 10:15:00,195.28,195.92,195.08,195.77,6188.0,184.6263,185.2314,184.4372,185.0896,6188.0
2020-05-08 10:20:00,195.78,195.78,195.43,195.7,15653.0,185.099,185.099,184.7681,185.0234,15653.0
2020-05-08 10:25:00,195.7,195.84,195.29,195.29,12648.0,185.0234,185.1558,184.6358,184.6358,12648.0
2020-05-08 10:30:00,195.11,195.8,195.11,195.68,7923.0,184.4656,185.1179,184.4656,185.0045,7923.0
2020-05-08 10:35:00,195.66,195.76,195.58,195.7,5609.0,184.9856,185.0801,184.9099,185.0234,5609.0
2020-05-08 10:40:00,195.73,195.78,195.22,195.3,7419.0,185.0518,185.099,184.5696,184.6452,7419.0
2020-05-08 10:45:00,195.36,195.81,195.29,195.64,6001.0,184.7019,185.1274,184.6358,184.9667,6001.0
2020-05-08 10:50:00,195.67,195.81,195.49,195.49,9591.0,184.995,185.1274,184.8248,184.8248,9591.0
2020-05-08 10:55:00,195.6,195.76,195.45,195.57,5707.0,184.9288,185.0801,184.787,184.9005,5707.0
2020-05-08 11:00:00,195.49,195.75,195.12,195.45,6472.0,184.8248,185.0707,184.475,184.787,6472.0
2020-05-08 11:05:00,195.46,195.81,195.46,195.7,7170.0,184.7965,185.1274,184.7965,185.0234,7170.0
2020-05-08 11:10:00,195.7,195.99,195.62,195.75,13290.0,185.0234,185.2976,184.9478,185.0707,13290.0
2020-05-08 11:15:00,195.72,196.15,195.66,196.15,6569.0,185.0423,185.4488,184.9856,185.4488,6569.0
2020-05-08 11:20:00,196.2,196.62,196.05,196.26,14398.0,185.4961,185.8932,185.3543,185.5528,14398.0
2020-05-08 11:25:00,196.27,196.42,196.08,196.17,5736.0,185.5623,185.7041,185.3827,185.4677,5736.0
2020-05-08 11:30:00,196.18,196.43,196.07,196.12,9340.0,185.4772,185.7136,185.3732,185.4205,9340.0
2020-05-08 11:35:00,196.24,196.26,196.04,196.05,8941.0,185.5339,185.5528,185.3448,185.3543,8941.0
2020-05-08 11:40:00,195.98,196.63,195.88,196.49,13639.0,185.2881,185.9027,185.1936,185.7703,13639.0
2020-05-08 11:45:00,196.54,196.58,196.42,196.42,4004.0,185.8176,185.8554,185.7041,185.7041,4004.0
2020-05-08 11:50:00,196.51,196.57,196.36,196.57,6800.0,185.7892,185.8459,185.6474,185.8459,6800.0
2020-05-08 11:55:00,196.53,196.78,196.52,196.68,5048.0,185.8081,186.0445,185.7987,185.9499,5048.0
2020-05-08 12:00:00,196.62,196.78,196.52,196.58,4234.0,185.8932,186.0445,185.7987,185.8554,4234.0
2020-05-08 12:05:00,196.59,196.63,196.43,196.48,3029.0,185.8648,185.9027,185.7136,185.7608,3029.0
2020-05-08 12:10:00,196.41,196.54,196.41,196.47,4400.0,185.6947,185.8176,185.6947,185.7514,4400.0
2020-05-08 12:15:00,196.45,196.48,196.29,196.29,4000.0,185.7325,185.7608,185.5812,185.5812,4000.0
2020-05-08 12:20:00,196.36,196.37,196.19,196.27,7175.0,185.6474,185.6568,185.4867,185.5623,7175.0
2020-05-08 12:25:00,196.28,196.67,196.28,196.64,5305.0,185.5717,185.9405,185.5717,185.9121,5305.0
2020-05-08 12:30:00,196.66,196.85,196.65,196.77,3220.0,185.931,186.1106,185.9216,186.035,3220.0
2020-05-08 12:35:00,196.75,196.76,196.63,196.71,4708.0,186.0161,186.0256,185.9027,185.9783,4708.0
2020-05-08 12:40:00,196.71,196.79,196.62,196.75,7531.0,185.9783,186.0539,185.8932,186.0161,7531.0
2020-05-08 12:45:00,196.75,196.8,196.65,196.7,5322.0,186.0161,186.0634,185.9216,185.9688,5322.0
2020-05-08 12:50:00,196.76,196.89,196.73,196.89,5206.0,186.0256,186.1485,185.9972,186.1485,5206.0
2020-05-08 12:55:00,196.93,197.0,196.93,196.98,5231.0,186.1863,186.2525,186.1863,186.2336,5231.0
2020-05-08 13:00:00,197.04,197.24,197.04,197.18,3231.0,186.2903,186.4794,186.2903,186.4226,3231.0
2020-05-08 13:05:00,197.23,197.23,196.69,196.75,5347.0,186.4699,186.4699,185.9594,186.0161,5347.0
2020-05-08 13:10:00,196.82,196.92,196.8,196.9,2900.0,186.0823,186.1768,186.0634,186.1579,2900.0
2020-05-08 13:15:00,196.8,196.8,196.65,196.74,4316.0,186.0634,186.0634,185.9216,186.0066,4316.0
2020-05-08 13:20:00,196.77,196.8,196.69,196.69,1509.0,186.035,186.0634,185.9594,185.9594,1509.0
2020-05-08 13:25:00,196.74,196.88,196.6,196.87,4109.0,186.0066,186.139,185.8743,186.1296,4109.0
2020-05-08 13:30:00,197.02,197.11,196.94,196.98,7173.0,186.2714,186.3565,186.1957,186.2336,7173.0
2020-05-08 13:35:00,196.93,196.96,196.72,196.79,5208.0,186.1863,186.2146,185.9877,186.0539,5208.0
2020-05-08 13:40:00,196.82,196.85,196.69,196.72,4566.0,186.0823,186.1106,185.9594,185.9877,4566.0
2020-05-08 13:45:00,196.75,196.85,196.56,196.7,3197.0,186.0161,186.1106,185.8365,185.9688,3197.0
2020-05-08 13:50:00,196.68,196.83,196.3,196.3,4000.0,185.9499,186.0917,185.5907,185.5907,4000.0
2020-05-08 13:55:00,196.34,196.55,196.24,196.35,4310.0,185.6285,185.827,185.5339,185.6379,4310.0
2020-05-08 14:00:00,196.32,196.63,196.32,196.54,3702.0,185.6096,185.9027,185.6096,185.8176,3702.0
2020-05-08 14:05:00,196.59,196.73,196.49,196.61,4357.0,185.8648,185.9972,185.7703,185.8837,4357.0
2020-05-08 14:10:00,196.61,196.89,196.56,196.89,3775.0,185.8837,186.1485,185.8365,186.1485,3775.0
2020-05-08 14:15:00,196.93,197.31,196.9,197.22,4219.0,186.1863,186.5456,186.1579,186.4605,4219.0
2020-05-08 14:20:00,197.3,197.35,197.15,197.35,7008.0,186.5361,186.5834,186.3943,186.5834,7008.0
2020-05-08 14:25:00,197.34,197.45,197.21,197.3,5965.0,186.5739,186.6779,186.451,186.5361,5965.0
2020-05-08 14:30:00,197.32,197.34,196.99,196.99,6500.0,186.555,186.5739,186.243,186.243,6500.0
2020-05-08 14:35:00,197.01,197.03,196.56,196.64,4740.0,186.2619,186.2808,185.8365,185.9121,4740.0
2020-05-08 14:40:00,196.62,196.82,196.6,196.75,4873.0,185.8932,186.0823,185.8743,186.0161,4873.0
2020-05-08 14:45:00,196.75,197.05,196.71,197.05,5343.0,186.0161,186.2997,185.9783,186.2997,5343.0
2020-05-08 14:50:00,197.06,197.18,196.67,196.72,4530.0,186.3092,186.4226,185.9405,185.9877,4530.0
2020-05-08 14:55:00,196.71,197.1,196.71,196.98,3400.0,185.9783,186.347,185.9783,186.2336,3400.0
2020-05-08 15:00:00,197.06,197.38,197.01,197.38,7606.0,186.3092,186.6117,186.2619,186.6117,7606.0
2020-05-08 15:05:00,197.31,197.47,196.93,196.94,9400.0,186.5456,186.6968,186.1863,186.1957,9400.0
2020-05-08 15:10:00,196.94,197.1,196.68,196.84,8015.0,186.1957,186.347,185.9499,186.1012,8015.0
2020-05-08 15:15:00,196.92,197.43,196.9,197.39,5925.0,186.1768,186.659,186.1579,186.6212,5925.0
2020-05-08 15:20:00,197.39,197.66,197.3,197.66,14227.0,186.6212,186.8765,186.5361,186.8765,14227.0
2020-05-08 15:25:00,197.64,197.84,197.55,197.8,10928.0,186.8575,187.0466,186.7725,187.0088,10928.0
2020-05-08 15:30:00,197.94,198.23,197.78,198.15,14501.0,187.1412,187.4154,186.9899,187.3397,14501.0
2020-05-08 15:35:00,198.11,198.3,198.09,198.17,19176.0,187.3019,187.4815,187.283,187.3586,19176.0
2020-05-08 15:40:00,198.2,198.33,198.04,198.22,18965.0,187.387,187.5099,187.2357,187.4059,18965.0
2020-05-08 15:45:00,198.22,198.34,198.07,198.12,17849.0,187.4059,187.5194,187.2641,187.3114,17849.0
2020-05-08 15:50:00,198.25,198.44,197.94,198.19,20231.0,187.4343,187.6139,187.1412,187.3775,20231.0
2020-05-08 15:55:00,198.14,198.19,197.58,197.69,41632.0,187.3303,187.3775,186.8008,186.9048,41632.0
2020-05-11 09:30:00,195.92,195.96,193.48,194.23,31142.0,185.2314,185.2692,182.9245,183.6336,31142.0
2020-05-11 09:35:00,194.21,195.5,193.78,195.5,10938.0,183.6147,184.8343,183.2081,184.8343,10938.0
2020-05-11 09:40:00,195.52,195.83,195.11,195.38,6248.0,184.8532,185.1463,184.4656,184.7208,6248.0
2020-05-11 09:45:00,195.43,195.68,194.91,195.0,4700.0,184.7681,185.0045,184.2765,184.3616,4700.0
2020-05-11 09:50:00,194.89,195.85,194.88,195.52,9699.0,184.2576,185.1652,184.2481,184.8532,9699.0
2020-05-11 09:55:00,195.53,195.7,195.13,195.61,7075.0,184.8627,185.0234,184.4845,184.9383,7075.0
2020-05-11 10:00:00,195.69,196.37,195.41,196.19,21363.0,185.0139,185.6568,184.7492,185.4867,21363.0
2020-05-11 10:05:00,196.23,196.36,195.78,195.95,5545.0,185.5245,185.6474,185.099,185.2597,5545.0
2020-05-11 10:10:00,196.0,196.16,195.82,195.82,14335.0,185.307,185.4583,185.1368,185.1368,14335.0
2020-05-11 10:15:00,195.86,195.86,195.4,195.45,5273.0,185.1747,185.1747,184.7398,184.787,5273.0
2020-05-11 10:20:00,195.7,195.72,195.35,195.35,4073.0,185.0234,185.0423,184.6925,184.6925,4073.0
2020-05-11 10:25:00,195.35,195.51,195.03,195.33,7046.0,184.6925,184.8438,184.3899,184.6736,7046.0
2020-05-11 10:30:00,195.27,195.57,195.23,195.53,5363.0,184.6168,184.9005,184.579,184.8627,5363.0
2020-05-11 10:35:00,195.5,195.57,195.01,195.01,4664.0,184.8343,184.9005,184.371,184.371,4664.0
2020-05-11 10:40:00,194.84,195.09,194.84,195.01,6302.0,184.2103,184.4467,184.2103,184.371,6302.0
2020-05-11 10:45:00,195.02,195.18,194.73,194.98,12690.0,184.3805,184.5318,184.1063,184.3427,12690.0
2020-05-11 10:50:00,194.94,194.99,194.55,194.62,8610.0,184.3049,184.3521,183.9361,184.0023,8610.0
2020-05-11 10:55:00,194.63,194.63,194.23,194.43,5613.0,184.0118,184.0118,183.6336,183.8227,5613.0
2020-05-11 11:00:00,194.48,194.57,194.37,194.44,7809.0,183.8699,183.955,183.7659,183.8321,7809.0
2020-05-11 11:05:00,194.45,194.53,194.19,194.38,12106.0,183.8416,183.9172,183.5958,183.7754,12106.0
2020-05-11 11:10:00,194.44,194.57,194.18,194.28,3422.0,183.8321,183.955,183.5863,183.6809,3422.0
2020-05-11 11:15:00,194.2,194.75,194.2,194.75,7582.0,183.6052,184.1252,183.6052,184.1252,7582.0
2020-05-11 11:20:00,194.71,194.87,194.63,194.74,6539.0,184.0874,184.2387,184.0118,184.1158,6539.0
2020-05-11 11:25:00,194.73,195.19,194.58,195.0,5287.0,184.1063,184.5412,183.9645,184.3616,5287.0
2020-05-11 11:30:00,195.07,195.44,195.07,195.42,3762.0,184.4278,184.7776,184.4278,184.7587,3762.0
2020-05-11 11:35:00,195.34,195.34,194.87,194.87,16644.0,184.683,184.683,184.2387,184.2387,16644.0
2020-05-11 11:40:00,194.8,194.86,194.53,194.66,14282.0,184.1725,184.2292,183.9172,184.0401,14282.0
2020-05-11 11:45:00,194.71,194.71,194.49,194.49,10068.0,184.0874,184.0874,183.8794,183.8794,10068.0
2020-05-11 11:50:00,194.49,194.49,194.16,194.29,10920.0,183.8794,183.8794,183.5674,183.6903,10920.0
2020-05-11 11:55:00,194.39,194.46,194.2,194.2,4365.0,183.7849,183.851,183.6052,183.6052,4365.0
2020-05-11 12:00:00,194.26,194.47,194.07,194.2,7116.0,183.6619,183.8605,183.4823,183.6052,7116.0
2020-05-11 12:05:00,194.2,194.35,194.06,194.25,3464.0,183.6052,183.747,183.4729,183.6525,3464.0
2020-05-11 12:10:00,194.3,194.48,194.12,194.44,4105.0,183.6998,183.8699,183.5296,183.8321,4105.0
2020-05-11 12:15:00,194.46,194.46,194.17,194.33,15466.0,183.851,183.851,183.5769,183.7281,15466.0
2020-05-11 12:20:00,194.4,195.03,194.4,194.96,7079.0,183.7943,184.3899,183.7943,184.3238,7079.0
2020-05-11 12:25:00,194.96,195.12,194.83,195.05,5818.0,184.3238,184.475,184.2009,184.4088,5818.0
2020-05-11 12:30:00,194.96,195.0,194.82,194.91,3851.0,184.3238,184.3616,184.1914,184.2765,3851.0
2020-05-11 12:35:00,195.03,195.2,194.97,195.06,7295.0,184.3899,184.5507,184.3332,184.4183,7295.0
2020-05-11 12:40:00,195.01,195.35,195.01,195.25,4009.0,184.371,184.6925,184.371,184.5979,4009.0
2020-05-11 12:45:00,195.33,195.38,195.14,195.16,3799.0,184.6736,184.7208,184.4939,184.5128,3799.0
2020-05-11 12:50:00,195.19,195.55,195.19,195.55,4249.0,184.5412,184.8816,184.5412,184.8816,4249.0
2020-05-11 12:55:00,195.53,195.69,195.47,195.63,4886.0,184.8627,185.0139,184.8059,184.9572,4886.0
2020-05-11 13:00:00,195.67,196.0,195.59,195.95,9766.0,184.995,185.307,184.9194,185.2597,9766.0
2020-05-11 13:05:00,195.95,196.14,195.92,196.14,3170.0,185.2597,185.4394,185.2314,185.4394,3170.0
2020-05-11 13:10:00,196.13,196.13,196.06,196.07,1900.0,185.4299,185.4299,185.3637,185.3732,1900.0
2020-05-11 13:15:00,196.12,196.12,195.94,196.12,3001.0,185.4205,185.4205,185.2503,185.4205,3001.0
2020-05-11 13:20:00,196.11,196.19,196.04,196.04,1900.0,185.411,185.4867,185.3448,185.3448,1900.0
2020-05-11 13:25:00,196.1,196.26,195.91,196.08,7707.0,185.4016,185.5528,185.2219,185.3827,7707.0
2020-05-11 13:30:00,196.07,196.19,195.93,196.0,8727.0,185.3732,185.4867,185.2408,185.307,8727.0
2020-05-11 13:35:00,195.94,196.31,195.94,196.25,6900.0,185.2503,185.6001,185.2503,185.5434,6900.0
2020-05-11 13:40:00,196.27,196.27,196.07,196.07,3755.0,185.5623,185.5623,185.3732,185.3732,3755.0
2020-05-11 13:45:00,196.13,196.16,195.98,195.98,2997.0,185.4299,185.4583,185.2881,185.2881,2997.0
2020-05-11 13:50:00,195.9,196.1,195.73,195.9,4393.0,185.2125,185.4016,185.0518,185.2125,4393.0
2020-05-11 13:55:00,195.9,196.0,195.83,195.97,6526.0,185.2125,185.307,185.1463,185.2787,6526.0
2020-05-11 14:00:00,196.01,196.01,195.68,195.68,4437.0,185.3165,185.3165,185.0045,185.0045,4437.0
2020-05-11 14:05:00,195.58,195.67,195.32,195.67,4518.0,184.9099,184.995,184.6641,184.995,4518.0
2020-05-11 14:10:00,195.66,195.83,195.62,195.69,10165.0,184.9856,185.1463,184.9478,185.0139,10165.0
2020-05-11 14:15:00,195.64,195.71,195.6,195.69,5255.0,184.9667,185.0328,184.9288,185.0139,5255.0
2020-05-11 14:20:00,195.68,195.9,195.63,195.9,5361.0,185.0045,185.2125,184.9572,185.2125,5361.0
2020-05-11 14:25:00,195.9,195.97,195.83,195.85,13709.0,185.2125,185.2787,185.1463,185.1652,13709.0
2020-05-11 14:30:00,195.91,195.94,195.79,195.82,11036.0,185.2219,185.2503,185.1085,185.1368,11036.0
2020-05-11 14:35:00,195.81,196.18,195.81,196.17,9401.0,185.1274,185.4772,185.1274,185.4677,9401.0
2020-05-11 14:40:00,196.22,196.26,196.14,196.16,5184.0,185.515,185.5528,185.4394,185.4583,5184.0
2020-05-11 14:45:00,196.2,196.24,195.87,195.88,53026.0,185.4961,185.5339,185.1841,185.1936,53026.0
2020-05-11 14:50:00,195.85,196.2,195.84,196.06,6688.0,185.1652,185.4961,185.1558,185.3637,6688.0
2020-05-11 14:55:00,196.06,196.06,195.96,196.0,3150.0,185.3637,185.3637,185.2692,185.307,3150.0
2020-05-11 15:00:00,196.05,196.35,196.05,196.35,7437.0,185.3543,185.6379,185.3543,185.6379,7437.0
2020-05-11 15:05:00,196.29,196.31,196.13,196.2,6659.0,185.5812,185.6001,185.4299,185.4961,6659.0
2020-05-11 15:10:00,196.19,196.19,195.99,196.16,7755.0,185.4867,185.4867,185.2976,185.4583,7755.0
2020-05-11 15:15:00,196.17,196.26,196.04,196.17,16526.0,185.4677,185.5528,185.3448,185.4677,16526.0
2020-05-11 15:20:00,196.13,196.2,195.99,196.15,6300.0,185.4299,185.4961,185.2976,185.4488,6300.0
2020-05-11 15:25:00,196.15,196.55,196.07,196.55,18936.0,185.4488,185.827,185.3732,185.827,18936.0
2020-05-11 15:30:00,196.54,196.8,196.2,196.22,26731.0,185.8176,186.0634,185.4961,185.515,26731.0
2020-05-11 15:35:00,196.26,196.39,195.97,196.02,16950.0,185.5528,185.6757,185.2787,185.3259,16950.0
2020-05-11 15:40:00,196.07,196.27,195.92,196.27,14326.0,185.3732,185.5623,185.2314,185.5623,14326.0
2020-05-11 15:45:00,196.31,196.46,196.13,196.19,16844.0,185.6001,185.7419,185.4299,185.4867,16844.0
2020-05-11 15:50:00,196.13,196.28,195.75,195.91,33923.0,185.4299,185.5717,185.0707,185.2219,33923.0
2020-05-11 15:55:00,196.03,196.46,196.03,196.03,73052.0,185.3354,185.7419,185.3354,185.3354,73052.0
2020-05-12 09:30:00,196.93,197.96,196.56,197.58,17129.0,186.1863,187.1601,185.8365,186.8008,17129.0
2020-05-12 09:35:00,197.48,197.66,197.1,197.11,6674.0,186.7063,186.8765,186.347,186.3565,6674.0
2020-05-12 09:40:00,197.22,197.53,196.87,196.9,6605.0,186.4605,186.7536,186.1296,186.1579,6605.0
2020-05-12 09:45:00,197.0,197.0,196.01,196.34,5954.0,186.2525,186.2525,185.3165,185.6285,5954.0
2020-05-12 09:50:00,196.37,196.57,196.25,196.26,6698.0,185.6568,185.8459,185.5434,185.5528,6698.0
2020-05-12 09:55:00,196.15,196.8,195.84,196.61,4942.0,185.4488,186.0634,185.1558,185.8837,4942.0
2020-05-12 10:00:00,196.82,196.87,196.06,196.68,8296.0,186.0823,186.1296,185.3637,185.9499,8296.0
2020-05-12 10:05:00,196.76,197.37,196.56,197.3,7094.0,186.0256,186.6023,185.8365,186.5361,7094.0
2020-05-12 10:10:00,197.26,197.55,196.8,197.42,6755.0,186.4983,186.7725,186.0634,186.6496,6755.0
2020-05-12 10:15:00,197.44,197.7,197.14,197.44,6534.0,186.6685,186.9143,186.3848,186.6685,6534.0
2020-05-12 10:20:00,197.4,197.61,197.02,197.29,4312.0,186.6306,186.8292,186.2714,186.5266,4312.0
2020-05-12 10:25:00,197.36,197.36,196.82,197.02,3070.0,186.5928,186.5928,186.0823,186.2714,3070.0
2020-05-12 10:30:00,197.1,197.4,196.85,197.26,5013.0,186.347,186.6306,186.1106,186.4983,5013.0
2020-05-12 10:35:00,197.27,197.58,197.14,197.23,6730.0,186.5077,186.8008,186.3848,186.4699,6730.0
2020-05-12 10:40:00,197.21,197.28,196.83,196.94,2311.0,186.451,186.5172,186.0917,186.1957,2311.0
2020-05-12 10:45:00,196.98,197.16,196.45,196.64,4811.0,186.2336,186.4037,185.7325,185.9121,4811.0
2020-05-12 10:50:00,196.59,196.8,196.36,196.61,9309.0,185.8648,186.0634,185.6474,185.8837,9309.0
2020-05-12 10:55:00,196.6,196.71,196.4,196.62,6959.0,185.8743,185.9783,185.6852,185.8932,6959.0
2020-05-12 11:00:00,196.7,196.71,196.18,196.44,4617.0,185.9688,185.9783,185.4772,185.723,4617.0
2020-05-12 11:05:00,196.5,197.28,196.39,197.28,9820.0,185.7797,186.5172,185.6757,186.5172,9820.0
2020-05-12 11:10:00,197.13,197.13,196.94,197.13,2029.0,186.3754,186.3754,186.1957,186.3754,2029.0
2020-05-12 11:15:00,197.11,197.35,196.98,196.99,7599.0,186.3565,186.5834,186.2336,186.243,7599.0
2020-05-12 11:20:00,197.1,197.13,196.88,197.07,3401.0,186.347,186.3754,186.139,186.3186,3401.0
2020-05-12 11:25:00,197.04,197.16,196.73,196.79,3800.0,186.2903,186.4037,185.9972,186.0539,3800.0
2020-05-12 11:30:00,196.98,197.07,196.65,196.65,3527.0,186.2336,186.3186,185.9216,185.9216,3527.0
2020-05-12 11:35:00,196.58,196.71,196.56,196.68,2833.0,185.8554,185.9783,185.8365,185.9499,2833.0
2020-05-12 11:40:00,196.71,196.81,196.64,196.64,2500.0,185.9783,186.0728,185.9121,185.9121,2500.0
2020-05-12 11:45:00,196.7,196.73,196.41,196.59,4000.0,185.9688,185.9972,185.6947,185.8648,4000.0
2020-05-12 11:50:00,196.63,197.08,196.63,197.0,4568.0,185.9027,186.3281,185.9027,186.2525,4568.0
2020-05-12 11:55:00,197.0,197.15,196.78,196.78,3401.0,186.2525,186.3943,186.0445,186.0445,3401.0
2020-05-12 12:00:00,196.84,196.86,196.7,196.72,6384.0,186.1012,186.1201,185.9688,185.9877,6384.0
2020-05-12 12:05:00,196.63,196.64,196.48,196.61,2900.0,185.9027,185.9121,185.7608,185.8837,2900.0
2020-05-12 12:10:00,196.59,196.59,196.36,196.48,5539.0,185.8648,185.8648,185.6474,185.7608,5539.0
2020-05-12 12:15:00,196.5,196.73,196.32,196.7,4254.0,185.7797,185.9972,185.6096,185.9688,4254.0
2020-05-12 12:20:00,196.7,196.7,196.48,196.61,2200.0,185.9688,185.9688,185.7608,185.8837,2200.0
2020-05-12 12:25:00,196.57,196.8,196.54,196.74,3503.0,185.8459,186.0634,185.8176,186.0066,3503.0
2020-05-12 12:30:00,196.83,196.91,196.53,196.57,3400.0,186.0917,186.1674,185.8081,185.8459,3400.0
2020-05-12 12:35:00,196.7,196.84,196.69,196.78,1156.0,185.9688,186.1012,185.9594,186.0445,1156.0
2020-05-12 12:40:00,196.81,196.82,196.51,196.51,2819.0,186.0728,186.0823,185.7892,185.7892,2819.0
2020-05-12 12:45:00,196.54,196.64,196.42,196.52,2402.0,185.8176,185.9121,185.7041,185.7987,2402.0
2020-05-12 12:50:00,196.5,196.55,196.39,196.55,2349.0,185.7797,185.827,185.6757,185.827,2349.0
2020-05-12 12:55:00,196.6,196.67,196.5,196.58,2000.0,185.8743,185.9405,185.7797,185.8554,2000.0
2020-05-12 13:00:00,196.59,196.59,196.13,196.19,3191.0,185.8648,185.8648,185.4299,185.4867,3191.0
2020-05-12 13:05:00,196.27,196.37,195.94,196.07,4411.0,185.5623,185.6568,185.2503,185.3732,4411.0
2020-05-12 13:10:00,196.04,196.04,195.65,195.71,2534.0,185.3448,185.3448,184.9761,185.0328,2534.0
2020-05-12 13:15:00,195.7,195.88,195.65,195.83,2788.0,185.0234,185.1936,184.9761,185.1463,2788.0
2020-05-12 13:20:00,195.79,195.81,195.55,195.65,3100.0,185.1085,185.1274,184.8816,184.9761,3100.0
2020-05-12 13:25:00,195.61,196.02,195.59,195.94,4505.0,184.9383,185.3259,184.9194,185.2503,4505.0
2020-05-12 13:30:00,195.88,196.01,195.83,195.89,3080.0,185.1936,185.3165,185.1463,185.203,3080.0
2020-05-12 13:35:00,195.9,196.0,195.84,195.95,3000.0,185.2125,185.307,185.1558,185.2597,3000.0
2020-05-12 13:40:00,195.93,195.97,195.74,195.74,3483.0,185.2408,185.2787,185.0612,185.0612,3483.0
2020-05-12 13:45:00,195.73,196.17,195.73,196.17,2659.0,185.0518,185.4677,185.0518,185.4677,2659.0
2020-05-12 13:50:00,196.17,196.33,196.1,196.24,2655.0,185.4677,185.619,185.4016,185.5339,2655.0
2020-05-12 13:55:00,196.24,196.29,196.09,196.29,1299.0,185.5339,185.5812,185.3921,185.5812,1299.0
2020-05-12 14:00:00,196.3,196.36,195.91,195.91,3250.0,185.5907,185.6474,185.2219,185.2219,3250.0
2020-05-12 14:05:00,195.96,196.05,195.91,195.95,3240.0,185.2692,185.3543,185.2219,185.2597,3240.0
2020-05-12 14:10:00,195.89,195.98,195.62,195.63,2356.0,185.203,185.2881,184.9478,184.9572,2356.0
2020-05-12 14:15:00,195.71,195.75,195.44,195.67,3239.0,185.0328,185.0707,184.7776,184.995,3239.0
2020-05-12 14:20:00,195.66,195.78,195.66,195.76,2400.0,184.9856,185.099,184.9856,185.0801,2400.0
2020-05-12 14:25:00,195.75,195.8,195.58,195.67,6238.0,185.0707,185.1179,184.9099,184.995,6238.0
2020-05-12 14:30:00,195.7,195.77,195.58,195.68,4543.0,185.0234,185.0896,184.9099,185.0045,4543.0
2020-05-12 14:35:00,195.65,195.98,195.61,195.93,3222.0,184.9761,185.2881,184.9383,185.2408,3222.0
2020-05-12 14:40:00,195.89,195.89,195.55,195.71,5091.0,185.203,185.203,184.8816,185.0328,5091.0
2020-05-12 14:45:00,195.75,195.89,195.6,195.65,2295.0,185.0707,185.203,184.9288,184.9761,2295.0
2020-05-12 14:50:00,195.58,195.89,195.47,195.71,5942.0,184.9099,185.203,184.8059,185.0328,5942.0
2020-05-12 14:55:00,195.65,195.74,195.6,195.69,6440.0,184.9761,185.0612,184.9288,185.0139,6440.0
2020-05-12 15:00:00,195.78,195.78,195.46,195.58,4768.0,185.099,185.099,184.7965,184.9099,4768.0
2020-05-12 15:05:00,195.65,195.85,195.61,195.8,5830.0,184.9761,185.1652,184.9383,185.1179,5830.0
2020-05-12 15:10:00,195.8,195.95,195.61,195.63,6938.0,185.1179,185.2597,184.9383,184.9572,6938.0
2020-05-12 15:15:00,195.68,195.93,195.6,195.81,5360.0,185.0045,185.2408,184.9288,185.1274,5360.0
2020-05-12 15:20:00,195.77,195.96,195.56,195.56,7581.0,185.0896,185.2692,184.891,184.891,7581.0
2020-05-12 15:25:00,195.65,195.79,195.48,195.71,5253.0,184.9761,185.1085,184.8154,185.0328,5253.0
2020-05-12 15:30:00,195.77,195.81,195.22,195.23,8109.0,185.0896,185.1274,184.5696,184.579,8109.0
2020-05-12 15:35:00,195.22,195.22,194.9,194.97,8172.0,184.5696,184.5696,184.267,184.3332,8172.0
2020-05-12 15:40:00,194.95,194.95,194.47,194.5,14658.0,184.3143,184.3143,183.8605,183.8889,14658.0
2020-05-12 15:45:00,194.55,194.88,194.36,194.68,21659.0,183.9361,184.2481,183.7565,184.059,21659.0
2020-05-12 15:50:00,194.36,194.91,194.18,194.67,25354.0,183.7565,184.2765,183.5863,184.0496,25354.0
2020-05-12 15:55:00,194.71,194.8,194.18,194.25,66526.0,184.0874,184.1725,183.5863,183.6525,66526.0
2020-05-13 09:30:00,193.3,193.92,191.59,191.71,27531.0,182.7543,183.3405,181.1376,181.2511,27531.0
2020-05-13 09:35:00,191.58,192.64,191.01,192.53,8421.0,181.1282,182.1303,180.5893,182.0263,8421.0
2020-05-13 09:40:00,192.67,192.67,191.32,191.32,3701.0,182.1587,182.1587,180.8823,180.8823,3701.0
2020-05-13 09:45:00,191.0,191.9,190.51,191.65,4167.0,180.5798,181.4307,180.1165,181.1943,4167.0
2020-05-13 09:50:00,191.5,191.5,190.67,190.99,4545.0,181.0525,181.0525,180.2678,180.5703,4545.0
2020-05-13 09:55:00,190.99,191.38,190.59,191.21,11618.0,180.5703,180.9391,180.1922,180.7783,11618.0
2020-05-13 10:00:00,191.34,192.42,191.22,192.3,19621.0,180.9013,181.9223,180.7878,181.8089,19621.0
2020-05-13 10:05:00,192.39,192.63,192.35,192.56,7950.0,181.894,182.1209,181.8562,182.0547,7950.0
2020-05-13 10:10:00,192.47,192.69,192.39,192.5,8356.0,181.9696,182.1776,181.894,181.998,8356.0
2020-05-13 10:15:00,192.36,192.78,192.35,192.78,14421.0,181.8656,182.2627,181.8562,182.2627,14421.0
2020-05-13 10:20:00,192.79,192.79,192.35,192.35,7310.0,182.2721,182.2721,181.8562,181.8562,7310.0
2020-05-13 10:25:00,192.41,193.71,192.41,193.47,4061.0,181.9129,183.142,181.9129,182.915,4061.0
2020-05-13 10:30:00,193.46,194.43,193.45,193.99,6063.0,182.9056,183.8227,182.8961,183.4067,6063.0
2020-05-13 10:35:00,194.2,194.46,194.01,194.12,3172.0,183.6052,183.851,183.4256,183.5296,3172.0
2020-05-13 10:40:00,194.18,194.2,193.75,193.99,8637.0,183.5863,183.6052,183.1798,183.4067,8637.0
2020-05-13 10:45:00,193.91,194.0,193.75,193.79,2261.0,183.331,183.4161,183.1798,183.2176,2261.0
2020-05-13 10:50:00,193.88,194.1,193.51,193.59,4870.0,183.3027,183.5107,182.9529,183.0285,4870.0
2020-05-13 10:55:00,193.66,193.66,192.91,192.91,6241.0,183.0947,183.0947,182.3856,182.3856,6241.0
2020-05-13 11:00:00,193.08,193.14,192.73,192.91,5134.0,182.5463,182.6031,182.2154,182.3856,5134.0
2020-05-13 11:05:00,192.81,193.14,192.53,192.82,3307.0,182.2911,182.6031,182.0263,182.3005,3307.0
2020-05-13 11:10:00,192.93,193.11,192.86,193.06,2384.0,182.4045,182.5747,182.3383,182.5274,2384.0
2020-05-13 11:15:00,193.29,193.29,192.74,192.9,6818.0,182.7449,182.7449,182.2249,182.3761,6818.0
2020-05-13 11:20:00,192.84,192.99,192.44,192.7,7974.0,182.3194,182.4612,181.9412,182.1871,7974.0
2020-05-13 11:25:00,192.52,193.24,192.4,193.24,4230.0,182.0169,182.6976,181.9034,182.6976,4230.0
2020-05-13 11:30:00,193.13,193.54,192.93,193.43,16505.0,182.5936,182.9812,182.4045,182.8772,16505.0
2020-05-13 11:35:00,193.41,193.65,193.29,193.64,15326.0,182.8583,183.0852,182.7449,183.0758,15326.0
2020-05-13 11:40:00,193.61,193.66,192.99,193.0,3600.0,183.0474,183.0947,182.4612,182.4707,3600.0
2020-05-13 11:45:00,192.93,192.93,192.8,192.89,1746.0,182.4045,182.4045,182.2816,182.3667,1746.0
2020-05-13 11:50:00,192.95,192.96,192.31,192.36,3470.0,182.4234,182.4329,181.8183,181.8656,3470.0
2020-05-13 11:55:00,192.24,192.56,192.07,192.56,2064.0,181.7522,182.0547,181.5914,182.0547,2064.0
2020-05-13 12:00:00,192.54,192.91,191.64,191.68,7313.0,182.0358,182.3856,181.1849,181.2227,7313.0
2020-05-13 12:05:00,191.54,191.74,190.6,190.65,18573.0,181.0903,181.2794,180.2016,180.2489,18573.0
2020-05-13 12:10:00,190.81,191.33,190.72,190.86,16230.0,180.4002,180.8918,180.3151,180.4474,16230.0
2020-05-13 12:15:00,190.86,191.03,190.3,190.45,6461.0,180.4474,180.6082,179.918,180.0598,6461.0
2020-05-13 12:20:00,190.31,191.37,190.31,191.09,6451.0,179.9274,180.9296,179.9274,180.6649,6451.0
2020-05-13 12:25:00,191.05,191.61,190.94,191.61,4576.0,180.6271,181.1565,180.5231,181.1565,4576.0
2020-05-13 12:30:00,191.58,191.74,191.24,191.44,7941.0,181.1282,181.2794,180.8067,180.9958,7941.0
2020-05-13 12:35:00,191.16,191.16,190.68,190.8,6100.0,180.7311,180.7311,180.2773,180.3907,6100.0
2020-05-13 12:40:00,190.78,190.78,190.41,190.43,86188.0,180.3718,180.3718,180.022,180.0409,86188.0
2020-05-13 12:45:00,190.55,191.5,190.55,191.5,21501.0,180.1544,181.0525,180.1544,181.0525,21501.0
2020-05-13 12:50:00,191.39,191.59,191.39,191.47,2526.0,180.9485,181.1376,180.9485,181.0242,2526.0
2020-05-13 12:55:00,191.53,191.63,191.28,191.63,3638.0,181.0809,181.1754,180.8445,181.1754,3638.0
2020-05-13 13:00:00,191.63,191.75,191.4,191.48,3349.0,181.1754,181.2889,180.958,181.0336,3349.0
2020-05-13 13:05:00,191.47,191.47,191.22,191.23,2169.0,181.0242,181.0242,180.7878,180.7973,2169.0
2020-05-13 13:10:00,191.45,192.18,191.45,192.03,4529.0,181.0053,181.6954,181.0053,181.5536,4529.0
2020-05-13 13:15:00,192.09,192.32,191.77,192.28,3750.0,181.6103,181.8278,181.3078,181.79,3750.0
2020-05-13 13:20:00,192.23,192.81,192.23,192.7,9408.0,181.7427,182.2911,181.7427,182.1871,9408.0
2020-05-13 13:25:00,192.64,192.8,192.44,192.76,7129.0,182.1303,182.2816,181.9412,182.2438,7129.0
2020-05-13 13:30:00,192.74,192.74,192.39,192.54,7580.0,182.2249,182.2249,181.894,182.0358,7580.0
2020-05-13 13:35:00,192.35,192.79,192.35,192.64,4700.0,181.8562,182.2721,181.8562,182.1303,4700.0
2020-05-13 13:40:00,192.79,193.01,192.49,192.9,5095.0,182.2721,182.4801,181.9885,182.3761,5095.0
2020-05-13 13:45:00,192.81,193.03,192.71,192.98,4289.0,182.2911,182.4991,182.1965,182.4518,4289.0
2020-05-13 13:50:00,193.02,193.02,192.48,192.51,21173.0,182.4896,182.4896,181.9791,182.0074,21173.0
2020-05-13 13:55:00,192.62,192.73,192.51,192.59,3975.0,182.1114,182.2154,182.0074,182.0831,3975.0
2020-05-13 14:00:00,192.55,192.62,192.45,192.55,7828.0,182.0452,182.1114,181.9507,182.0452,7828.0
2020-05-13 14:05:00,192.56,193.01,192.56,192.83,4076.0,182.0547,182.4801,182.0547,182.31,4076.0
2020-05-13 14:10:00,192.84,193.16,192.68,192.85,5250.0,182.3194,182.622,182.1681,182.3289,5250.0
2020-05-13 14:15:00,192.66,193.08,192.59,192.66,4865.0,182.1492,182.5463,182.0831,182.1492,4865.0
2020-05-13 14:20:00,192.64,192.89,192.41,192.5,6604.0,182.1303,182.3667,181.9129,181.998,6604.0
2020-05-13 14:25:00,192.46,192.62,192.38,192.46,12599.0,181.9601,182.1114,181.8845,181.9601,12599.0
2020-05-13 14:30:00,192.45,192.66,192.45,192.55,8869.0,181.9507,182.1492,181.9507,182.0452,8869.0
2020-05-13 14:35:00,192.49,193.01,192.47,192.99,7553.0,181.9885,182.4801,181.9696,182.4612,7553.0
2020-05-13 14:40:00,192.96,192.99,192.46,192.52,7048.0,182.4329,182.4612,181.9601,182.0169,7048.0
2020-05-13 14:45:00,192.62,192.81,192.52,192.66,8275.0,182.1114,182.2911,182.0169,182.1492,8275.0
2020-05-13 14:50:00,192.69,192.69,191.92,192.0,8568.0,182.1776,182.1776,181.4496,181.5252,8568.0
2020-05-13 14:55:00,191.97,191.97,191.23,191.37,8465.0,181.4969,181.4969,180.7973,180.9296,8465.0
2020-05-13 15:00:00,191.37,192.22,191.33,192.07,15942.0,180.9296,181.7332,180.8918,181.5914,15942.0
2020-05-13 15:05:00,192.05,192.05,191.46,191.53,9038.0,181.5725,181.5725,181.0147,181.0809,9038.0
2020-05-13 15:10:00,191.62,191.78,191.46,191.57,8745.0,181.166,181.3172,181.0147,181.1187,8745.0
2020-05-13 15:15:00,191.53,191.65,191.1,191.34,10335.0,181.0809,181.1943,180.6743,180.9013,10335.0
2020-05-13 15:20:00,191.33,191.37,190.52,190.59,5724.0,180.8918,180.9296,180.126,180.1922,5724.0
2020-05-13 15:25:00,190.56,190.7,190.34,190.64,12282.0,180.1638,180.2962,179.9558,180.2394,12282.0
2020-05-13 15:30:00,190.59,191.33,190.38,191.06,15410.0,180.1922,180.8918,179.9936,180.6365,15410.0
2020-05-13 15:35:00,191.04,191.29,190.63,190.75,15648.0,180.6176,180.854,180.23,180.3434,15648.0
2020-05-13 15:40:00,190.79,191.07,190.32,190.51,24823.0,180.3813,180.646,179.9369,180.1165,24823.0
2020-05-13 15:45:00,190.47,191.14,190.14,191.05,32852.0,180.0787,180.7122,179.7667,180.6271,32852.0
2020-05-13 15:50:00,191.04,192.13,191.04,191.88,36361.0,180.6176,181.6482,180.6176,181.4118,36361.0
2020-05-13 15:55:00,191.85,192.18,191.46,191.99,59764.0,181.3834,181.6954,181.0147,181.5158,59764.0
2020-05-14 09:30:00,189.7,190.31,189.11,189.41,36442.0,179.3507,179.9274,178.7929,179.0765,36442.0
2020-05-14 09:35:00,189.24,189.91,188.77,189.01,13110.0,178.9158,179.5493,178.4715,178.6984,13110.0
2020-05-14 09:40:00,188.99,189.2,188.14,189.03,11183.0,178.6795,178.878,177.8758,178.7173,11183.0
2020-05-14 09:45:00,189.17,189.35,188.6,188.69,10955.0,178.8496,179.0198,178.3107,178.3958,10955.0
2020-05-14 09:50:00,188.78,188.81,187.67,187.67,33970.0,178.4809,178.5093,177.4315,177.4315,33970.0
2020-05-14 09:55:00,187.5,187.85,187.14,187.57,13670.0,177.2707,177.6017,176.9304,177.3369,13670.0
2020-05-14 10:00:00,187.57,187.85,186.83,187.02,90550.0,177.3369,177.6017,176.6373,176.8169,90550.0
2020-05-14 10:05:00,187.0,187.1,186.23,186.64,77921.0,176.798,176.8926,176.07,176.4577,77921.0
2020-05-14 10:10:00,186.5,187.22,186.42,187.04,5734.0,176.3253,177.006,176.2497,176.8358,5734.0
2020-05-14 10:15:00,186.84,187.69,186.84,187.6,9088.0,176.6468,177.4504,176.6468,177.3653,9088.0
2020-05-14 10:20:00,187.53,187.68,187.29,187.66,4302.0,177.2991,177.4409,177.0722,177.422,4302.0
2020-05-14 10:25:00,187.77,188.24,187.77,188.16,14506.0,177.526,177.9704,177.526,177.8947,14506.0
2020-05-14 10:30:00,188.22,188.35,187.98,188.13,8777.0,177.9515,178.0744,177.7246,177.8664,8777.0
2020-05-14 10:35:00,188.04,189.63,188.04,189.61,9259.0,177.7813,179.2845,177.7813,179.2656,9259.0
2020-05-14 10:40:00,189.82,189.91,189.39,189.77,14598.0,179.4642,179.5493,179.0576,179.4169,14598.0
2020-05-14 10:45:00,189.78,190.5,189.68,190.5,17607.0,179.4264,180.1071,179.3318,180.1071,17607.0
2020-05-14 10:50:00,190.37,191.25,190.34,190.88,9972.0,179.9842,180.8162,179.9558,180.4663,9972.0
2020-05-14 10:55:00,190.66,191.03,190.37,190.92,11673.0,180.2584,180.6082,179.9842,180.5042,11673.0
2020-05-14 11:00:00,190.93,191.32,190.66,191.18,4900.0,180.5136,180.8823,180.2584,180.75,4900.0
2020-05-14 11:05:00,191.13,191.34,190.61,190.61,3900.0,180.7027,180.9013,180.2111,180.2111,3900.0
2020-05-14 11:10:00,190.46,190.57,190.25,190.25,6849.0,180.0693,180.1733,179.8707,179.8707,6849.0
2020-05-14 11:15:00,190.44,191.09,190.44,190.82,8452.0,180.0504,180.6649,180.0504,180.4096,8452.0
2020-05-14 11:20:00,190.59,190.59,189.75,189.76,4920.0,180.1922,180.1922,179.398,179.4075,4920.0
2020-05-14 11:25:00,189.82,190.1,189.7,190.06,17662.0,179.4642,179.7289,179.3507,179.6911,17662.0
2020-05-14 11:30:00,190.11,191.17,190.09,190.86,20922.0,179.7384,180.7405,179.7194,180.4474,20922.0
2020-05-14 11:35:00,190.83,191.33,190.48,190.49,6400.0,180.4191,180.8918,180.0882,180.0976,6400.0
2020-05-14 11:40:00,190.46,190.57,190.26,190.44,3257.0,180.0693,180.1733,179.8802,180.0504,3257.0
2020-05-14 11:45:00,190.29,190.93,190.2,190.92,4938.0,179.9085,180.5136,179.8234,180.5042,4938.0
2020-05-14 11:50:00,190.63,191.47,190.58,191.47,4042.0,180.23,181.0242,180.1827,181.0242,4042.0
2020-05-14 11:55:00,191.4,191.42,191.05,191.12,8097.0,180.958,180.9769,180.6271,180.6933,8097.0
2020-05-14 12:00:00,191.11,191.3,190.76,190.82,3040.0,180.6838,180.8634,180.3529,180.4096,3040.0
2020-05-14 12:05:00,190.84,191.02,190.63,190.7,5672.0,180.4285,180.5987,180.23,180.2962,5672.0
2020-05-14 12:10:00,190.76,191.21,190.71,191.21,3921.0,180.3529,180.7783,180.3056,180.7783,3921.0
2020-05-14 12:15:00,191.32,191.36,190.66,190.75,5501.0,180.8823,180.9202,180.2584,180.3434,5501.0
2020-05-14 12:20:00,190.83,191.5,190.75,191.42,8317.0,180.4191,181.0525,180.3434,180.9769,8317.0
2020-05-14 12:25:00,191.24,191.25,190.87,190.91,7107.0,180.8067,180.8162,180.4569,180.4947,7107.0
2020-05-14 12:30:00,190.91,191.47,190.89,191.47,5217.0,180.4947,181.0242,180.4758,181.0242,5217.0
2020-05-14 12:35:00,191.32,191.41,190.98,190.98,2825.0,180.8823,180.9674,180.5609,180.5609,2825.0
2020-05-14 12:40:00,190.89,191.04,190.58,190.68,6058.0,180.4758,180.6176,180.1827,180.2773,6058.0
2020-05-14 12:45:00,190.6,190.78,190.18,190.21,6455.0,180.2016,180.3718,179.8045,179.8329,6455.0
2020-05-14 12:50:00,190.27,191.1,190.27,191.09,7786.0,179.8896,180.6743,179.8896,180.6649,7786.0
2020-05-14 12:55:00,191.08,191.46,191.03,191.24,6482.0,180.6554,181.0147,180.6082,180.8067,6482.0
2020-05-14 13:00:00,191.28,191.42,190.76,190.81,5642.0,180.8445,180.9769,180.3529,180.4002,5642.0
2020-05-14 13:05:00,190.84,191.07,190.83,190.98,4513.0,180.4285,180.646,180.4191,180.5609,4513.0
2020-05-14 13:10:00,191.01,191.19,190.82,191.09,6493.0,180.5893,180.7594,180.4096,180.6649,6493.0
2020-05-14 13:15:00,191.12,191.2,190.96,191.12,8492.0,180.6933,180.7689,180.542,180.6933,8492.0
2020-05-14 13:20:00,191.22,191.44,191.02,191.17,6327.0,180.7878,180.9958,180.5987,180.7405,6327.0
2020-05-14 13:25:00,191.16,191.59,191.11,191.59,9873.0,180.7311,181.1376,180.6838,181.1376,9873.0
2020-05-14 13:30:00,191.56,192.07,191.5,191.67,8250.0,181.1092,181.5914,181.0525,181.2132,8250.0
2020-05-14 13:35:00,191.67,191.95,191.62,191.84,6025.0,181.2132,181.478,181.166,181.374,6025.0
2020-05-14 13:40:00,191.96,192.21,191.71,191.77,9385.0,181.4874,181.7238,181.2511,181.3078,9385.0
2020-05-14 13:45:00,191.81,191.88,191.65,191.66,4922.0,181.3456,181.4118,181.1943,181.2038,4922.0
2020-05-14 13:50:00,191.69,191.71,191.08,191.08,7480.0,181.2322,181.2511,180.6554,180.6554,7480.0
2020-05-14 13:55:00,191.27,191.27,190.64,190.64,3293.0,180.8351,180.8351,180.2394,180.2394,3293.0
2020-05-14 14:00:00,190.61,190.61,190.25,190.58,7617.0,180.2111,180.2111,179.8707,180.1827,7617.0
2020-05-14 14:05:00,190.51,190.92,190.38,190.92,5449.0,180.1165,180.5042,179.9936,180.5042,5449.0
2020-05-14 14:10:00,191.04,191.14,190.87,191.11,3704.0,180.6176,180.7122,180.4569,180.6838,3704.0
2020-05-14 14:15:00,191.18,191.24,190.71,190.84,5614.0,180.75,180.8067,180.3056,180.4285,5614.0
2020-05-14 14:20:00,190.95,191.32,190.95,191.21,4403.0,180.5325,180.8823,180.5325,180.7783,4403.0
2020-05-14 14:25:00,191.23,191.27,190.9,191.15,5132.0,180.7973,180.8351,180.4853,180.7216,5132.0
2020-05-14 14:30:00,191.15,191.36,190.81,190.81,3072.0,180.7216,180.9202,180.4002,180.4002,3072.0
2020-05-14 14:35:00,190.82,190.84,190.36,190.44,6411.0,180.4096,180.4285,179.9747,180.0504,6411.0
2020-05-14 14:40:00,190.44,190.68,189.88,190.14,6801.0,180.0504,180.2773,179.5209,179.7667,6801.0
2020-05-14 14:45:00,190.14,190.22,189.73,189.77,10594.0,179.7667,179.8424,179.3791,179.4169,10594.0
2020-05-14 14:50:00,189.75,190.27,189.66,190.19,8700.0,179.398,179.8896,179.3129,179.814,8700.0
2020-05-14 14:55:00,190.33,190.6,190.17,190.47,5934.0,179.9464,180.2016,179.7951,180.0787,5934.0
2020-05-14 15:00:00,190.41,191.16,190.36,191.07,8322.0,180.022,180.7311,179.9747,180.646,8322.0
2020-05-14 15:05:00,191.01,191.49,190.79,191.3,9413.0,180.5893,181.0431,180.3813,180.8634,9413.0
2020-05-14 15:10:00,191.28,191.42,190.9,191.11,7887.0,180.8445,180.9769,180.4853,180.6838,7887.0
2020-05-14 15:15:00,191.23,191.54,190.57,191.24,15574.0,180.7973,181.0903,180.1733,180.8067,15574.0
2020-05-14 15:20:00,191.23,191.92,191.18,191.81,8456.0,180.7973,181.4496,180.75,181.3456,8456.0
2020-05-14 15:25:00,191.76,192.1,191.74,191.92,11471.0,181.2983,181.6198,181.2794,181.4496,11471.0
2020-05-14 15:30:00,191.96,192.1,191.73,191.8,9657.0,181.4874,181.6198,181.27,181.3362,9657.0
2020-05-14 15:35:00,191.77,191.94,191.6,191.67,13565.0,181.3078,181.4685,181.1471,181.2132,13565.0
2020-05-14 15:40:00,191.58,191.96,191.37,191.93,11812.0,181.1282,181.4874,180.9296,181.4591,11812.0
2020-05-14 15:45:00,192.06,192.46,191.94,192.3,14288.0,181.582,181.9601,181.4685,181.8089,14288.0
2020-05-14 15:50:00,192.44,192.65,192.22,192.23,21367.0,181.9412,182.1398,181.7332,181.7427,21367.0
2020-05-14 15:55:00,192.22,192.6,191.81,192.45,48154.0,181.7332,182.0925,181.3456,181.9507,48154.0
2020-05-15 09:30:00,190.8,191.87,189.35,189.35,60743.0,180.3907,181.4023,179.0198,179.0198,60743.0
2020-05-15 09:35:00,189.92,190.27,189.35,190.27,11254.0,179.5587,179.8896,179.0198,179.8896,11254.0
2020-05-15 09:40:00,190.08,190.53,189.9,190.32,12547.0,179.71,180.1354,179.5398,179.9369,12547.0
2020-05-15 09:45:00,190.28,190.91,190.01,190.91,10261.0,179.8991,180.4947,179.6438,180.4947,10261.0
2020-05-15 09:50:00,190.88,191.76,190.6,191.75,22656.0,180.4663,181.2983,180.2016,181.2889,22656.0
2020-05-15 09:55:00,191.69,192.23,191.68,192.2,19229.0,181.2322,181.7427,181.2227,181.7143,19229.0
2020-05-15 10:00:00,192.23,192.8,192.16,192.43,14386.0,181.7427,182.2816,181.6765,181.9318,14386.0
2020-05-15 10:05:00,192.32,192.59,192.17,192.23,7040.0,181.8278,182.0831,181.686,181.7427,7040.0
2020-05-15 10:10:00,192.39,192.56,192.22,192.36,11506.0,181.894,182.0547,181.7332,181.8656,11506.0
2020-05-15 10:15:00,192.43,192.53,192.27,192.31,5149.0,181.9318,182.0263,181.7805,181.8183,5149.0
2020-05-15 10:20:00,192.15,192.29,191.3,191.3,16223.0,181.6671,181.7994,180.8634,180.8634,16223.0
2020-05-15 10:25:00,191.3,191.48,191.07,191.26,9253.0,180.8634,181.0336,180.646,180.8256,9253.0
2020-05-15 10:30:00,191.25,191.61,191.08,191.08,7792.0,180.8162,181.1565,180.6554,180.6554,7792.0
2020-05-15 10:35:00,191.07,191.73,190.88,191.46,6349.0,180.646,181.27,180.4663,181.0147,6349.0
2020-05-15 10:40:00,191.35,191.87,191.31,191.81,9503.0,180.9107,181.4023,180.8729,181.3456,9503.0
2020-05-15 10:45:00,191.76,192.03,191.7,191.88,5820.0,181.2983,181.5536,181.2416,181.4118,5820.0
2020-05-15 10:50:00,191.85,191.98,191.44,191.44,8010.0,181.3834,181.5063,180.9958,180.9958,8010.0
2020-05-15 10:55:00,191.54,191.62,191.27,191.28,6726.0,181.0903,181.166,180.8351,180.8445,6726.0
2020-05-15 11:00:00,191.22,191.22,190.6,190.68,17238.0,180.7878,180.7878,180.2016,180.2773,17238.0
2020-05-15 11:05:00,190.62,190.87,190.5,190.86,6971.0,180.2205,180.4569,180.1071,180.4474,6971.0
2020-05-15 11:10:00,190.8,191.17,190.58,191.11,4586.0,180.3907,180.7405,180.1827,180.6838,4586.0
2020-05-15 11:15:00,191.15,191.37,191.03,191.3,10463.0,180.7216,180.9296,180.6082,180.8634,10463.0
2020-05-15 11:20:00,191.27,191.82,191.19,191.73,12025.0,180.8351,181.3551,180.7594,181.27,12025.0
2020-05-15 11:25:00,191.72,191.94,191.65,191.87,5427.0,181.2605,181.4685,181.1943,181.4023,5427.0
2020-05-15 11:30:00,191.7,191.82,191.41,191.51,6235.0,181.2416,181.3551,180.9674,181.062,6235.0
2020-05-15 11:35:00,191.55,191.57,191.25,191.3,5288.0,181.0998,181.1187,180.8162,180.8634,5288.0
2020-05-15 11:40:00,191.44,191.52,191.28,191.43,5212.0,180.9958,181.0714,180.8445,180.9863,5212.0
2020-05-15 11:45:00,191.39,191.57,191.21,191.51,7299.0,180.9485,181.1187,180.7783,181.062,7299.0
2020-05-15 11:50:00,191.57,191.82,191.38,191.75,8084.0,181.1187,181.3551,180.9391,181.2889,8084.0
2020-05-15 11:55:00,191.83,192.19,191.82,192.06,4001.0,181.3645,181.7049,181.3551,181.582,4001.0
2020-05-15 12:00:00,192.18,192.65,192.06,192.34,7854.0,181.6954,182.1398,181.582,181.8467,7854.0
2020-05-15 12:05:00,192.28,192.48,192.24,192.25,3578.0,181.79,181.9791,181.7522,181.7616,3578.0
2020-05-15 12:10:00,192.24,192.36,192.12,192.25,4917.0,181.7522,181.8656,181.6387,181.7616,4917.0
2020-05-15 12:15:00,192.28,192.28,191.92,192.12,7158.0,181.79,181.79,181.4496,181.6387,7158.0
2020-05-15 12:20:00,192.16,192.58,192.15,192.39,10444.0,181.6765,182.0736,181.6671,181.894,10444.0
2020-05-15 12:25:00,192.29,192.45,192.14,192.23,11806.0,181.7994,181.9507,181.6576,181.7427,11806.0
2020-05-15 12:30:00,192.19,192.39,191.91,192.3,13842.0,181.7049,181.894,181.4402,181.8089,13842.0
2020-05-15 12:35:00,192.21,192.29,191.92,191.95,8706.0,181.7238,181.7994,181.4496,181.478,8706.0
2020-05-15 12:40:00,191.92,192.3,191.69,191.7,16267.0,181.4496,181.8089,181.2322,181.2416,16267.0
2020-05-15 12:45:00,191.6,191.67,191.33,191.51,22127.0,181.1471,181.2132,180.8918,181.062,22127.0
2020-05-15 12:50:00,191.52,191.66,191.37,191.63,14145.0,181.0714,181.2038,180.9296,181.1754,14145.0
2020-05-15 12:55:00,191.6,191.65,191.32,191.48,12437.0,181.1471,181.1943,180.8823,181.0336,12437.0
2020-05-15 13:00:00,191.6,191.74,191.5,191.61,20311.0,181.1471,181.2794,181.0525,181.1565,20311.0
2020-05-15 13:05:00,191.69,191.73,191.52,191.73,21946.0,181.2322,181.27,181.0714,181.27,21946.0
2020-05-15 13:10:00,191.68,191.8,191.55,191.66,34050.0,181.2227,181.3362,181.0998,181.2038,34050.0
2020-05-15 13:15:00,191.71,192.32,191.7,191.97,13018.0,181.2511,181.8278,181.2416,181.4969,13018.0
2020-05-15 13:20:00,191.88,192.26,191.88,192.21,12284.0,181.4118,181.7711,181.4118,181.7238,12284.0
2020-05-15 13:25:00,192.26,192.58,192.13,192.49,10697.0,181.7711,182.0736,181.6482,181.9885,10697.0
2020-05-15 13:30:00,192.41,192.62,192.22,192.37,11201.0,181.9129,182.1114,181.7332,181.8751,11201.0
2020-05-15 13:35:00,192.31,192.82,192.29,192.65,16497.0,181.8183,182.3005,181.7994,182.1398,16497.0
2020-05-15 13:40:00,192.55,192.71,192.5,192.66,14404.0,182.0452,182.1965,181.998,182.1492,14404.0
2020-05-15 13:45:00,192.64,192.64,192.12,192.32,12047.0,182.1303,182.1303,181.6387,181.8278,12047.0
2020-05-15 13:50:00,192.25,192.65,192.04,192.56,13219.0,181.7616,182.1398,181.5631,182.0547,13219.0
2020-05-15 13:55:00,192.63,192.84,192.62,192.64,14424.0,182.1209,182.3194,182.1114,182.1303,14424.0
2020-05-15 14:00:00,192.63,193.51,192.62,193.41,18400.0,182.1209,182.9529,182.1114,182.8583,18400.0
2020-05-15 14:05:00,193.36,193.36,192.87,192.87,9183.0,182.811,182.811,182.3478,182.3478,9183.0
2020-05-15 14:10:00,192.91,193.11,192.68,192.77,13683.0,182.3856,182.5747,182.1681,182.2532,13683.0
2020-05-15 14:15:00,192.81,193.18,192.55,192.65,29200.0,182.2911,182.6409,182.0452,182.1398,29200.0
2020-05-15 14:20:00,192.71,193.1,192.6,192.91,15048.0,182.1965,182.5652,182.0925,182.3856,15048.0
2020-05-15 14:25:00,192.85,193.16,192.77,193.09,9157.0,182.3289,182.622,182.2532,182.5558,9157.0
2020-05-15 14:30:00,193.1,193.45,192.59,192.67,36677.0,182.5652,182.8961,182.0831,182.1587,36677.0
2020-05-15 14:35:00,192.71,192.72,192.15,192.36,17517.0,182.1965,182.206,181.6671,181.8656,17517.0
2020-05-15 14:40:00,192.42,192.7,192.37,192.55,11881.0,181.9223,182.1871,181.8751,182.0452,11881.0
2020-05-15 14:45:00,192.54,192.57,192.06,192.09,31199.0,182.0358,182.0641,181.582,181.6103,31199.0
2020-05-15 14:50:00,192.04,192.6,192.04,192.28,15780.0,181.5631,182.0925,181.5631,181.79,15780.0
2020-05-15 14:55:00,192.26,192.26,191.73,191.79,19828.0,181.7711,181.7711,181.27,181.3267,19828.0
2020-05-15 15:00:00,191.92,192.56,191.77,192.56,19196.0,181.4496,182.0547,181.3078,182.0547,19196.0
2020-05-15 15:05:00,192.54,192.74,191.96,191.97,33428.0,182.0358,182.2249,181.4874,181.4969,33428.0
2020-05-15 15:10:00,192.02,192.11,191.85,191.97,24874.0,181.5442,181.6292,181.3834,181.4969,24874.0
2020-05-15 15:15:00,191.84,192.15,191.71,191.93,24003.0,181.374,181.6671,181.2511,181.4591,24003.0
2020-05-15 15:20:00,191.96,192.11,191.9,192.0,26029.0,181.4874,181.6292,181.4307,181.5252,26029.0
2020-05-15 15:25:00,191.96,192.31,191.89,192.17,43942.0,181.4874,181.8183,181.4212,181.686,43942.0
2020-05-15 15:30:00,192.2,193.09,192.2,192.71,25190.0,181.7143,182.5558,181.7143,182.1965,25190.0
2020-05-15 15:35:00,192.72,192.97,192.48,192.97,27647.0,182.206,182.4423,181.9791,182.4423,27647.0
2020-05-15 15:40:00,192.98,193.76,192.97,193.55,29546.0,182.4518,183.1892,182.4423,182.9907,29546.0
2020-05-15 15:45:00,193.55,194.83,193.53,194.83,37675.0,182.9907,184.2009,182.9718,184.2009,37675.0
2020-05-15 15:50:00,194.74,195.27,194.36,194.63,54727.0,184.1158,184.6168,183.7565,184.0118,54727.0
2020-05-15 15:55:00,194.56,195.33,194.51,194.93,144407.0,183.9456,184.6736,183.8983,184.2954,144407.0
2020-05-18 09:30:00,200.0,202.67,199.58,201.98,73016.0,189.0888,191.6131,188.6917,190.9608,73016.0
2020-05-18 09:35:00,201.94,202.16,200.66,201.43,16149.0,190.923,191.131,189.7128,190.4408,16149.0
2020-05-18 09:40:00,201.3,201.32,200.23,200.23,7363.0,190.3179,190.3368,189.3062,189.3062,7363.0
2020-05-18 09:45:00,200.32,200.54,200.03,200.33,8812.0,189.3913,189.5993,189.1172,189.4008,8812.0
2020-05-18 09:50:00,200.59,200.73,200.08,200.32,10742.0,189.6466,189.779,189.1644,189.3913,10742.0
2020-05-18 09:55:00,200.09,200.74,199.91,200.49,7984.0,189.1739,189.7884,189.0037,189.5521,7984.0
2020-05-18 10:00:00,200.56,200.7,199.9,200.2,19166.0,189.6182,189.7506,188.9943,189.2779,19166.0
2020-05-18 10:05:00,200.14,200.59,199.77,200.44,44739.0,189.2212,189.6466,188.8713,189.5048,44739.0
2020-05-18 10:10:00,200.41,201.0,200.23,200.96,21779.0,189.4764,190.0342,189.3062,189.9964,21779.0
2020-05-18 10:15:00,200.97,201.96,200.95,201.91,39447.0,190.0059,190.9419,189.987,190.8946,39447.0
2020-05-18 10:20:00,201.91,202.35,201.79,201.88,22617.0,190.8946,191.3106,190.7811,190.8662,22617.0
2020-05-18 10:25:00,201.92,202.19,201.73,202.11,9431.0,190.904,191.1593,190.7244,191.0837,9431.0
2020-05-18 10:30:00,202.1,202.62,201.95,202.19,25452.0,191.0742,191.5659,190.9324,191.1593,25452.0
2020-05-18 10:35:00,202.13,202.31,201.95,202.3,13829.0,191.1026,191.2728,190.9324,191.2633,13829.0
2020-05-18 10:40:00,202.19,202.39,202.04,202.1,8588.0,191.1593,191.3484,191.0175,191.0742,8588.0
2020-05-18 10:45:00,202.09,202.91,202.09,202.87,19265.0,191.0648,191.84,191.0648,191.8022,19265.0
2020-05-18 10:50:00,202.82,202.87,202.14,202.3,17682.0,191.7549,191.8022,191.112,191.2633,17682.0
2020-05-18 10:55:00,202.25,202.66,202.21,202.61,11644.0,191.216,191.6037,191.1782,191.5564,11644.0
2020-05-18 11:00:00,202.65,202.83,202.5,202.77,12933.0,191.5942,191.7644,191.4524,191.7077,12933.0
2020-05-18 11:05:00,202.78,203.0,202.67,203.0,15022.0,191.7171,191.9251,191.6131,191.9251,15022.0
2020-05-18 11:10:00,202.95,202.97,202.59,202.88,15589.0,191.8779,191.8968,191.5375,191.8117,15589.0
2020-05-18 11:15:00,202.93,203.4,202.93,203.09,14885.0,191.8589,192.3033,191.8589,192.0102,14885.0
2020-05-18 11:20:00,203.09,203.97,203.09,203.26,29290.0,192.0102,192.8422,192.0102,192.1709,29290.0
2020-05-18 11:25:00,203.21,203.29,202.73,202.94,17566.0,192.1237,192.1993,191.6699,191.8684,17566.0
2020-05-18 11:30:00,203.01,203.16,202.91,203.01,13244.0,191.9346,192.0764,191.84,191.9346,13244.0
2020-05-18 11:35:00,202.94,203.65,202.9,203.65,14098.0,191.8684,192.5397,191.8306,192.5397,14098.0
2020-05-18 11:40:00,203.56,204.0,203.32,203.42,8679.0,192.4546,192.8706,192.2277,192.3222,8679.0
2020-05-18 11:45:00,203.43,203.62,202.99,203.2,10256.0,192.3317,192.5113,191.9157,192.1142,10256.0
2020-05-18 11:50:00,203.19,203.48,202.83,202.94,13259.0,192.1048,192.3789,191.7644,191.8684,13259.0
2020-05-18 11:55:00,203.02,203.26,202.89,203.15,8084.0,191.944,192.1709,191.8211,192.0669,8084.0
2020-05-18 12:00:00,203.16,203.25,202.74,202.82,14185.0,192.0764,192.1615,191.6793,191.7549,14185.0
2020-05-18 12:05:00,202.76,202.89,202.4,202.6,12328.0,191.6982,191.8211,191.3579,191.547,12328.0
2020-05-18 12:10:00,202.59,202.71,202.46,202.68,9351.0,191.5375,191.651,191.4146,191.6226,9351.0
2020-05-18 12:15:00,202.76,202.92,202.64,202.64,9646.0,191.6982,191.8495,191.5848,191.5848,9646.0
2020-05-18 12:20:00,202.71,202.85,202.4,202.65,16498.0,191.651,191.7833,191.3579,191.5942,16498.0
2020-05-18 12:25:00,202.71,203.23,202.66,203.15,11051.0,191.651,192.1426,191.6037,192.0669,11051.0
2020-05-18 12:30:00,203.12,203.26,202.91,202.91,13769.0,192.0386,192.1709,191.84,191.84,13769.0
2020-05-18 12:35:00,202.87,203.26,202.73,203.15,11545.0,191.8022,192.1709,191.6699,192.0669,11545.0
2020-05-18 12:40:00,203.15,203.73,203.1,203.73,16333.0,192.0669,192.6153,192.0197,192.6153,16333.0
2020-05-18 12:45:00,203.74,203.89,203.55,203.62,19797.0,192.6248,192.7666,192.4451,192.5113,19797.0
2020-05-18 12:50:00,203.68,204.0,203.66,204.0,19003.0,192.568,192.8706,192.5491,192.8706,19003.0
2020-05-18 12:55:00,204.0,204.15,203.79,203.98,10110.0,192.8706,193.0124,192.672,192.8517,10110.0
2020-05-18 13:00:00,204.0,204.3,203.82,204.11,14776.0,192.8706,193.1542,192.7004,192.9746,14776.0
2020-05-18 13:05:00,204.14,204.66,204.14,204.48,21298.0,193.0029,193.4946,193.0029,193.3244,21298.0
2020-05-18 13:10:00,204.41,204.41,203.53,203.98,13584.0,193.2582,193.2582,192.4262,192.8517,13584.0
2020-05-18 13:15:00,204.06,204.45,204.02,204.45,15460.0,192.9273,193.296,192.8895,193.296,15460.0
2020-05-18 13:20:00,204.45,204.49,203.81,203.89,14052.0,193.296,193.3338,192.6909,192.7666,14052.0
2020-05-18 13:25:00,203.87,204.15,203.66,204.11,10992.0,192.7477,193.0124,192.5491,192.9746,10992.0
2020-05-18 13:30:00,204.11,204.27,204.05,204.2,8739.0,192.9746,193.1258,192.9178,193.0597,8739.0
2020-05-18 13:35:00,204.32,204.82,204.24,204.7,14902.0,193.1731,193.6458,193.0975,193.5324,14902.0
2020-05-18 13:40:00,204.81,204.84,204.49,204.71,8493.0,193.6364,193.6647,193.3338,193.5418,8493.0
2020-05-18 13:45:00,204.74,204.97,204.54,204.85,10583.0,193.5702,193.7877,193.3811,193.6742,10583.0
2020-05-18 13:50:00,204.85,205.09,204.69,204.93,26383.0,193.6742,193.9011,193.5229,193.7498,26383.0
2020-05-18 13:55:00,204.97,205.45,204.66,204.94,12061.0,193.7877,194.2415,193.4946,193.7593,12061.0
2020-05-18 14:00:00,204.97,205.24,204.84,205.04,21839.0,193.7877,194.0429,193.6647,193.8538,21839.0
2020-05-18 14:05:00,205.02,205.2,204.55,204.84,17838.0,193.8349,194.0051,193.3906,193.6647,17838.0
2020-05-18 14:10:00,204.84,205.23,204.84,205.23,13938.0,193.6647,194.0335,193.6647,194.0335,13938.0
2020-05-18 14:15:00,205.2,205.33,204.69,204.74,12804.0,194.0051,194.128,193.5229,193.5702,12804.0
2020-05-18 14:20:00,204.76,205.23,204.72,204.83,16070.0,193.5891,194.0335,193.5513,193.6553,16070.0
2020-05-18 14:25:00,204.9,205.37,204.89,205.2,14341.0,193.7215,194.1658,193.712,194.0051,14341.0
2020-05-18 14:30:00,205.19,205.85,205.02,205.78,21762.0,193.9957,194.6196,193.8349,194.5535,21762.0
2020-05-18 14:35:00,205.78,205.93,205.51,205.87,18122.0,194.5535,194.6953,194.2982,194.6386,18122.0
2020-05-18 14:40:00,205.91,206.43,205.85,206.35,18959.0,194.6764,195.168,194.6196,195.0924,18959.0
2020-05-18 14:45:00,206.35,206.35,205.95,206.2,17642.0,195.0924,195.0924,194.7142,194.9505,17642.0
2020-05-18 14:50:00,206.2,206.53,205.98,206.25,18640.0,194.9505,195.2625,194.7426,194.9978,18640.0
2020-05-18 14:55:00,206.33,206.35,206.09,206.23,14798.0,195.0735,195.0924,194.8466,194.9789,14798.0
2020-05-18 15:00:00,206.26,206.45,205.89,206.0,28497.0,195.0073,195.1869,194.6575,194.7615,28497.0
2020-05-18 15:05:00,205.93,206.04,205.71,205.95,26943.0,194.6953,194.7993,194.4873,194.7142,26943.0
2020-05-18 15:10:00,205.93,206.03,205.72,205.77,27123.0,194.6953,194.7898,194.4967,194.544,27123.0
2020-05-18 15:15:00,205.82,205.88,204.91,205.09,30080.0,194.5913,194.648,193.7309,193.9011,30080.0
2020-05-18 15:20:00,205.08,205.21,204.83,204.89,35454.0,193.8917,194.0146,193.6553,193.712,35454.0
2020-05-18 15:25:00,204.9,205.25,204.85,205.13,29666.0,193.7215,194.0524,193.6742,193.9389,29666.0
2020-05-18 15:30:00,205.15,205.72,205.1,205.65,29997.0,193.9578,194.4967,193.9106,194.4306,29997.0
2020-05-18 15:35:00,205.67,206.16,205.66,206.07,28703.0,194.4495,194.9127,194.44,194.8276,28703.0
2020-05-18 15:40:00,206.12,206.62,206.03,206.62,33668.0,194.8749,195.3476,194.7898,195.3476,33668.0
2020-05-18 15:45:00,206.66,206.98,206.29,206.41,45429.0,195.3855,195.688,195.0356,195.1491,45429.0
2020-05-18 15:50:00,206.44,206.49,205.82,205.87,64418.0,195.1775,195.2247,194.5913,194.6386,64418.0
2020-05-18 15:55:00,205.88,205.93,204.84,204.87,113084.0,194.648,194.6953,193.6647,193.6931,113084.0
2020-05-19 09:30:00,204.4,204.41,201.92,201.96,34149.0,193.2488,193.2582,190.904,190.9419,34149.0
2020-05-19 09:35:00,202.05,202.83,201.27,202.62,13125.0,191.027,191.7644,190.2895,191.5659,13125.0
2020-05-19 09:40:00,202.88,202.88,202.21,202.31,9164.0,191.8117,191.8117,191.1782,191.2728,9164.0
2020-05-19 09:45:00,202.28,202.65,201.98,202.59,18251.0,191.2444,191.5942,190.9608,191.5375,18251.0
2020-05-19 09:50:00,202.63,202.98,202.47,202.47,10704.0,191.5753,191.9062,191.424,191.424,10704.0
2020-05-19 09:55:00,202.53,204.51,202.53,204.51,23412.0,191.4808,193.3527,191.4808,193.3527,23412.0
2020-05-19 10:00:00,204.32,205.17,204.28,205.17,25799.0,193.1731,193.9767,193.1353,193.9767,25799.0
2020-05-19 10:05:00,205.16,205.26,204.71,205.16,12810.0,193.9673,194.0618,193.5418,193.9673,12810.0
2020-05-19 10:10:00,205.18,205.19,204.66,204.75,18483.0,193.9862,193.9957,193.4946,193.5797,18483.0
2020-05-19 10:15:00,204.75,204.8,203.76,203.86,12136.0,193.5797,193.6269,192.6437,192.7382,12136.0
2020-05-19 10:20:00,203.86,204.0,203.54,203.83,19144.0,192.7382,192.8706,192.4357,192.7098,19144.0
2020-05-19 10:25:00,203.94,204.27,203.77,204.23,23854.0,192.8138,193.1258,192.6531,193.088,23854.0
2020-05-19 10:30:00,204.24,204.66,203.69,203.71,17133.0,193.0975,193.4946,192.5775,192.5964,17133.0
2020-05-19 10:35:00,204.01,204.17,203.76,203.9,22111.0,192.88,193.0313,192.6437,192.776,22111.0
2020-05-19 10:40:00,203.94,203.94,203.46,203.51,10467.0,192.8138,192.8138,192.36,192.4073,10467.0
2020-05-19 10:45:00,203.52,204.0,203.48,203.8,15884.0,192.4168,192.8706,192.3789,192.6815,15884.0
2020-05-19 10:50:00,203.8,204.36,203.8,203.98,16386.0,192.6815,193.2109,192.6815,192.8517,16386.0
2020-05-19 10:55:00,203.98,204.3,203.93,204.25,18157.0,192.8517,193.1542,192.8044,193.1069,18157.0
2020-05-19 11:00:00,204.24,204.82,204.24,204.62,19555.0,193.0975,193.6458,193.0975,193.4567,19555.0
2020-05-19 11:05:00,204.69,204.84,204.49,204.69,23503.0,193.5229,193.6647,193.3338,193.5229,23503.0
2020-05-19 11:10:00,204.69,205.0,204.65,204.87,11448.0,193.5229,193.816,193.4851,193.6931,11448.0
2020-05-19 11:15:00,204.87,205.19,204.74,204.77,12680.0,193.6931,193.9957,193.5702,193.5986,12680.0
2020-05-19 11:20:00,204.81,205.23,204.8,205.22,12492.0,193.6364,194.0335,193.6269,194.024,12492.0
2020-05-19 11:25:00,205.28,205.3,205.02,205.25,12632.0,194.0807,194.0997,193.8349,194.0524,12632.0
2020-05-19 11:30:00,205.25,205.75,205.21,205.67,14362.0,194.0524,194.5251,194.0146,194.4495,14362.0
2020-05-19 11:35:00,205.66,205.85,205.01,205.01,14509.0,194.44,194.6196,193.8255,193.8255,14509.0
2020-05-19 11:40:00,205.07,205.44,204.87,204.93,10410.0,193.8822,194.232,193.6931,193.7498,10410.0
2020-05-19 11:45:00,204.89,204.94,203.91,203.91,24565.0,193.712,193.7593,192.7855,192.7855,24565.0
2020-05-19 11:50:00,204.1,204.38,203.83,203.88,26115.0,192.9651,193.2298,192.7098,192.7571,26115.0
2020-05-19 11:55:00,203.92,204.27,203.81,203.93,8941.0,192.7949,193.1258,192.6909,192.8044,8941.0
2020-05-19 12:00:00,203.94,204.19,203.83,203.83,15712.0,192.8138,193.0502,192.7098,192.7098,15712.0
2020-05-19 12:05:00,203.72,204.12,203.72,204.1,11126.0,192.6058,192.984,192.6058,192.9651,11126.0
2020-05-19 12:10:00,204.13,204.22,203.97,204.22,8469.0,192.9935,193.0786,192.8422,193.0786,8469.0
2020-05-19 12:15:00,204.2,204.3,203.42,203.6,13458.0,193.0597,193.1542,192.3222,192.4924,13458.0
2020-05-19 12:20:00,203.67,203.86,203.55,203.73,9490.0,192.5586,192.7382,192.4451,192.6153,9490.0
2020-05-19 12:25:00,203.7,204.27,203.62,204.1,14647.0,192.5869,193.1258,192.5113,192.9651,14647.0
2020-05-19 12:30:00,204.1,204.16,203.71,203.71,12803.0,192.9651,193.0218,192.5964,192.5964,12803.0
2020-05-19 12:35:00,203.69,204.04,203.44,203.44,19619.0,192.5775,192.9084,192.3411,192.3411,19619.0
2020-05-19 12:40:00,203.42,203.57,203.13,203.27,10953.0,192.3222,192.464,192.048,192.1804,10953.0
2020-05-19 12:45:00,203.23,203.5,203.14,203.29,11749.0,192.1426,192.3979,192.0575,192.1993,11749.0
2020-05-19 12:50:00,203.29,203.37,202.81,202.81,10404.0,192.1993,192.2749,191.7455,191.7455,10404.0
2020-05-19 12:55:00,202.81,203.32,202.81,203.32,7968.0,191.7455,192.2277,191.7455,192.2277,7968.0
2020-05-19 13:00:00,203.34,203.37,203.06,203.06,10897.0,192.2466,192.2749,191.9819,191.9819,10897.0
2020-05-19 13:05:00,203.1,203.58,203.06,203.58,10356.0,192.0197,192.4735,191.9819,192.4735,10356.0
2020-05-19 13:10:00,203.57,203.57,203.33,203.55,8613.0,192.464,192.464,192.2371,192.4451,8613.0
2020-05-19 13:15:00,203.55,203.73,203.38,203.73,8081.0,192.4451,192.6153,192.2844,192.6153,8081.0
2020-05-19 13:20:00,203.66,203.85,203.6,203.65,11499.0,192.5491,192.7288,192.4924,192.5397,11499.0
2020-05-19 13:25:00,203.61,203.92,203.41,203.88,9388.0,192.5018,192.7949,192.3128,192.7571,9388.0
2020-05-19 13:30:00,203.84,203.85,203.51,203.74,9695.0,192.7193,192.7288,192.4073,192.6248,9695.0
2020-05-19 13:35:00,203.74,203.86,203.5,203.75,11022.0,192.6248,192.7382,192.3979,192.6342,11022.0
2020-05-19 13:40:00,203.75,204.17,203.7,204.1,9241.0,192.6342,193.0313,192.5869,192.9651,9241.0
2020-05-19 13:45:00,204.03,204.1,203.75,203.86,9973.0,192.8989,192.9651,192.6342,192.7382,9973.0
2020-05-19 13:50:00,203.91,204.01,203.76,203.96,10762.0,192.7855,192.88,192.6437,192.8328,10762.0
2020-05-19 13:55:00,203.96,204.04,203.79,203.96,8745.0,192.8328,192.9084,192.672,192.8328,8745.0
2020-05-19 14:00:00,204.01,204.01,203.55,203.6,12081.0,192.88,192.88,192.4451,192.4924,12081.0
2020-05-19 14:05:00,203.54,204.03,203.54,203.99,12879.0,192.4357,192.8989,192.4357,192.8611,12879.0
2020-05-19 14:10:00,203.94,204.09,203.8,203.96,10176.0,192.8138,192.9557,192.6815,192.8328,10176.0
2020-05-19 14:15:00,203.96,204.02,203.77,203.86,10475.0,192.8328,192.8895,192.6531,192.7382,10475.0
2020-05-19 14:20:00,203.9,204.34,203.83,204.28,13809.0,192.776,193.192,192.7098,193.1353,13809.0
2020-05-19 14:25:00,204.25,204.4,204.07,204.3,15859.0,193.1069,193.2488,192.9368,193.1542,15859.0
2020-05-19 14:30:00,204.25,204.46,204.16,204.26,13073.0,193.1069,193.3055,193.0218,193.1164,13073.0
2020-05-19 14:35:00,204.28,204.49,204.24,204.25,16047.0,193.1353,193.3338,193.0975,193.1069,16047.0
2020-05-19 14:40:00,204.29,204.38,204.2,204.33,8794.0,193.1448,193.2298,193.0597,193.1826,8794.0
2020-05-19 14:45:00,204.29,204.36,204.09,204.27,24188.0,193.1448,193.2109,192.9557,193.1258,24188.0
2020-05-19 14:50:00,204.25,204.37,203.84,203.84,13443.0,193.1069,193.2204,192.7193,192.7193,13443.0
2020-05-19 14:55:00,203.81,203.89,202.32,202.76,18464.0,192.6909,192.7666,191.2822,191.6982,18464.0
2020-05-19 15:00:00,202.8,203.3,202.62,203.06,18899.0,191.736,192.2088,191.5659,191.9819,18899.0
2020-05-19 15:05:00,203.06,203.34,202.98,203.21,11685.0,191.9819,192.2466,191.9062,192.1237,11685.0
2020-05-19 15:10:00,203.14,203.7,203.0,203.31,12468.0,192.0575,192.5869,191.9251,192.2182,12468.0
2020-05-19 15:15:00,203.33,203.37,203.0,203.0,13276.0,192.2371,192.2749,191.9251,191.9251,13276.0
2020-05-19 15:20:00,203.04,203.16,202.51,202.62,13326.0,191.9629,192.0764,191.4619,191.5659,13326.0
2020-05-19 15:25:00,202.62,202.99,202.39,202.89,12101.0,191.5659,191.9157,191.3484,191.8211,12101.0
2020-05-19 15:30:00,202.86,202.86,202.29,202.49,13622.0,191.7928,191.7928,191.2539,191.443,13622.0
2020-05-19 15:35:00,202.38,202.44,201.9,202.06,26491.0,191.339,191.3957,190.8851,191.0364,26491.0
2020-05-19 15:40:00,202.06,202.3,201.97,202.13,19805.0,191.0364,191.2633,190.9513,191.1026,19805.0
2020-05-19 15:45:00,202.07,202.25,201.93,202.03,25265.0,191.0459,191.216,190.9135,191.008,25265.0
2020-05-19 15:50:00,202.03,202.22,201.87,202.14,34786.0,191.008,191.1877,190.8568,191.112,34786.0
2020-05-19 15:55:00,202.16,202.34,201.09,201.11,46299.0,191.131,191.3011,190.1193,190.1382,46299.0
2020-05-20 09:30:00,205.0,205.71,204.49,205.43,38088.0,193.816,194.4873,193.3338,194.2226,38088.0
2020-05-20 09:35:00,205.32,205.47,204.74,205.44,5554.0,194.1186,194.2604,193.5702,194.232,5554.0
2020-05-20 09:40:00,205.59,206.15,205.5,205.87,7315.0,194.3738,194.9033,194.2887,194.6386,7315.0
2020-05-20 09:45:00,205.94,206.82,205.93,206.61,19539.0,194.7047,195.5367,194.6953,195.3382,19539.0
2020-05-20 09:50:00,206.71,206.77,205.83,205.84,12496.0,195.4327,195.4895,194.6007,194.6102,12496.0
2020-05-20 09:55:00,205.83,205.86,205.32,205.56,26832.0,194.6007,194.6291,194.1186,194.3455,26832.0
2020-05-20 10:00:00,205.59,206.56,204.88,206.5,45318.0,194.3738,195.2909,193.7026,195.2342,45318.0
2020-05-20 10:05:00,206.56,207.6,206.55,207.1,30065.0,195.2909,196.2742,195.2815,195.8014,30065.0
2020-05-20 10:10:00,207.11,207.55,206.91,207.05,27215.0,195.8109,196.2269,195.6218,195.7542,27215.0
2020-05-20 10:15:00,207.02,207.23,206.29,207.23,26216.0,195.7258,195.9244,195.0356,195.9244,26216.0
2020-05-20 10:20:00,207.22,207.42,206.82,207.16,16280.0,195.9149,196.104,195.5367,195.8582,16280.0
2020-05-20 10:25:00,207.2,207.37,206.59,207.1,17046.0,195.896,196.0567,195.3193,195.8014,17046.0
2020-05-20 10:30:00,207.2,207.73,206.99,207.73,9822.0,195.896,196.3971,195.6975,196.3971,9822.0
2020-05-20 10:35:00,207.8,207.89,207.24,207.5,14005.0,196.4633,196.5484,195.9338,196.1796,14005.0
2020-05-20 10:40:00,207.57,207.81,207.37,207.81,11461.0,196.2458,196.4727,196.0567,196.4727,11461.0
2020-05-20 10:45:00,207.78,207.86,207.49,207.75,14276.0,196.4444,196.52,196.1702,196.416,14276.0
2020-05-20 10:50:00,207.76,208.08,207.03,207.31,14390.0,196.4254,196.728,195.7353,196.0,14390.0
2020-05-20 10:55:00,207.41,207.49,207.25,207.36,11426.0,196.0945,196.1702,195.9433,196.0473,11426.0
2020-05-20 11:00:00,207.33,207.34,206.75,206.75,9058.0,196.0189,196.0284,195.4705,195.4705,9058.0
2020-05-20 11:05:00,206.62,206.86,206.61,206.82,9238.0,195.3476,195.5745,195.3382,195.5367,9238.0
2020-05-20 11:10:00,206.85,206.97,206.66,206.89,11630.0,195.5651,195.6785,195.3855,195.6029,11630.0
2020-05-20 11:15:00,206.95,207.41,206.86,207.41,8615.0,195.6596,196.0945,195.5745,196.0945,8615.0
2020-05-20 11:20:00,207.44,207.62,206.97,206.97,10582.0,196.1229,196.2931,195.6785,195.6785,10582.0
2020-05-20 11:25:00,206.91,207.24,206.73,207.09,9728.0,195.6218,195.9338,195.4516,195.792,9728.0
2020-05-20 11:30:00,207.18,207.36,206.71,206.84,9519.0,195.8771,196.0473,195.4327,195.5556,9519.0
2020-05-20 11:35:00,206.84,206.99,206.15,206.15,11977.0,195.5556,195.6975,194.9033,194.9033,11977.0
2020-05-20 11:40:00,206.2,206.77,206.18,206.7,11143.0,194.9505,195.4895,194.9316,195.4233,11143.0
2020-05-20 11:45:00,206.8,206.89,206.6,206.72,5663.0,195.5178,195.6029,195.3287,195.4422,5663.0
2020-05-20 11:50:00,206.67,206.81,206.07,206.08,7262.0,195.3949,195.5273,194.8276,194.8371,7262.0
2020-05-20 11:55:00,206.12,206.4,206.07,206.17,11222.0,194.8749,195.1396,194.8276,194.9222,11222.0
2020-05-20 12:00:00,206.19,206.28,206.05,206.16,6400.0,194.9411,195.0262,194.8087,194.9127,6400.0
2020-05-20 12:05:00,206.14,206.4,205.9,205.91,10583.0,194.8938,195.1396,194.6669,194.6764,10583.0
2020-05-20 12:10:00,205.91,206.37,205.86,206.37,12192.0,194.6764,195.1113,194.6291,195.1113,12192.0
2020-05-20 12:15:00,206.34,206.37,206.03,206.17,15362.0,195.0829,195.1113,194.7898,194.9222,15362.0
2020-05-20 12:20:00,206.28,206.42,206.06,206.06,13080.0,195.0262,195.1585,194.8182,194.8182,13080.0
2020-05-20 12:25:00,206.0,206.36,206.0,206.27,15013.0,194.7615,195.1018,194.7615,195.0167,15013.0
2020-05-20 12:30:00,206.24,206.59,206.19,206.56,7750.0,194.9884,195.3193,194.9411,195.2909,7750.0
2020-05-20 12:35:00,206.66,206.72,206.33,206.42,12476.0,195.3855,195.4422,195.0735,195.1585,12476.0
2020-05-20 12:40:00,206.43,206.69,206.31,206.31,15910.0,195.168,195.4138,195.0545,195.0545,15910.0
2020-05-20 12:45:00,206.39,206.39,205.91,206.02,12599.0,195.1302,195.1302,194.6764,194.7804,12599.0
2020-05-20 12:50:00,206.05,206.79,205.99,206.76,16314.0,194.8087,195.5084,194.752,195.48,16314.0
2020-05-20 12:55:00,206.88,207.1,206.64,207.05,18374.0,195.5935,195.8014,195.3665,195.7542,18374.0
2020-05-20 13:00:00,207.06,207.36,206.62,206.65,9626.0,195.7636,196.0473,195.3476,195.376,9626.0
2020-05-20 13:05:00,206.7,206.85,206.31,206.31,14085.0,195.4233,195.5651,195.0545,195.0545,14085.0
2020-05-20 13:10:00,206.35,207.22,206.27,207.21,14657.0,195.0924,195.9149,195.0167,195.9054,14657.0
2020-05-20 13:15:00,207.21,207.36,206.85,206.92,15106.0,195.9054,196.0473,195.5651,195.6313,15106.0
2020-05-20 13:20:00,206.85,206.86,206.28,206.28,18012.0,195.5651,195.5745,195.0262,195.0262,18012.0
2020-05-20 13:25:00,206.21,206.21,205.87,206.14,17320.0,194.96,194.96,194.6386,194.8938,17320.0
2020-05-20 13:30:00,206.06,206.33,205.75,205.75,12178.0,194.8182,195.0735,194.5251,194.5251,12178.0
2020-05-20 13:35:00,205.81,205.97,205.39,205.76,17214.0,194.5818,194.7331,194.1847,194.5346,17214.0
2020-05-20 13:40:00,205.83,205.86,205.44,205.56,9958.0,194.6007,194.6291,194.232,194.3455,9958.0
2020-05-20 13:45:00,205.57,205.68,205.55,205.61,8192.0,194.3549,194.4589,194.336,194.3927,8192.0
2020-05-20 13:50:00,205.63,205.73,205.34,205.34,13663.0,194.4116,194.5062,194.1375,194.1375,13663.0
2020-05-20 13:55:00,205.28,205.37,205.09,205.22,11938.0,194.0807,194.1658,193.9011,194.024,11938.0
2020-05-20 14:00:00,205.24,205.31,204.92,205.2,10997.0,194.0429,194.1091,193.7404,194.0051,10997.0
2020-05-20 14:05:00,205.33,205.51,204.95,204.96,16325.0,194.128,194.2982,193.7687,193.7782,16325.0
2020-05-20 14:10:00,205.02,205.2,204.94,205.01,11076.0,193.8349,194.0051,193.7593,193.8255,11076.0
2020-05-20 14:15:00,205.01,205.03,204.73,204.99,8954.0,193.8255,193.8444,193.5607,193.8066,8954.0
2020-05-20 14:20:00,204.92,205.11,204.86,204.87,15967.0,193.7404,193.92,193.6837,193.6931,15967.0
2020-05-20 14:25:00,204.85,205.03,204.71,204.84,14983.0,193.6742,193.8444,193.5418,193.6647,14983.0
2020-05-20 14:30:00,204.83,205.51,204.72,205.48,9217.0,193.6553,194.2982,193.5513,194.2698,9217.0
2020-05-20 14:35:00,205.41,205.79,205.32,205.35,11179.0,194.2036,194.5629,194.1186,194.1469,11179.0
2020-05-20 14:40:00,205.34,205.34,205.05,205.3,11571.0,194.1375,194.1375,193.8633,194.0997,11571.0
2020-05-20 14:45:00,205.3,205.43,205.17,205.43,11747.0,194.0997,194.2226,193.9767,194.2226,11747.0
2020-05-20 14:50:00,205.3,205.8,205.29,205.66,11469.0,194.0997,194.5724,194.0902,194.44,11469.0
2020-05-20 14:55:00,205.62,205.62,205.03,205.09,13944.0,194.4022,194.4022,193.8444,193.9011,13944.0
2020-05-20 15:00:00,205.08,205.29,204.5,204.51,15004.0,193.8917,194.0902,193.3433,193.3527,15004.0
2020-05-20 15:05:00,204.5,204.5,203.79,203.8,22096.0,193.3433,193.3433,192.672,192.6815,22096.0
2020-05-20 15:10:00,203.78,203.82,202.92,202.92,22801.0,192.6626,192.7004,191.8495,191.8495,22801.0
2020-05-20 15:15:00,202.95,203.27,202.56,203.12,30266.0,191.8779,192.1804,191.5091,192.0386,30266.0
2020-05-20 15:20:00,203.12,203.86,203.11,203.86,31436.0,192.0386,192.7382,192.0291,192.7382,31436.0
2020-05-20 15:25:00,203.82,203.83,203.29,203.45,27744.0,192.7004,192.7098,192.1993,192.3506,27744.0
2020-05-20 15:30:00,203.42,203.51,203.16,203.17,21790.0,192.3222,192.4073,192.0764,192.0859,21790.0
2020-05-20 15:35:00,203.16,203.55,203.13,203.35,30852.0,192.0764,192.4451,192.048,192.256,30852.0
2020-05-20 15:40:00,203.33,203.58,203.09,203.43,29925.0,192.2371,192.4735,192.0102,192.3317,29925.0
2020-05-20 15:45:00,203.41,203.49,202.92,202.96,36575.0,192.3128,192.3884,191.8495,191.8873,36575.0
2020-05-20 15:50:00,202.9,203.07,202.08,202.31,64966.0,191.8306,191.9913,191.0553,191.2728,64966.0
2020-05-20 15:55:00,202.3,202.63,201.77,202.46,118999.0,191.2633,191.5753,190.7622,191.4146,118999.0
2020-05-21 09:30:00,202.83,203.26,201.81,203.03,30811.0,191.7644,192.1709,190.8001,191.9535,30811.0
2020-05-21 09:35:00,202.93,203.49,202.6,203.36,15720.0,191.8589,192.3884,191.547,192.2655,15720.0
2020-05-21 09:40:00,203.43,203.93,203.39,203.6,6474.0,192.3317,192.8044,192.2939,192.4924,6474.0
2020-05-21 09:45:00,203.61,203.76,203.23,203.58,6025.0,192.5018,192.6437,192.1426,192.4735,6025.0
2020-05-21 09:50:00,203.69,203.69,202.59,202.63,10333.0,192.5775,192.5775,191.5375,191.5753,10333.0
2020-05-21 09:55:00,202.59,202.74,202.15,202.43,13944.0,191.5375,191.6793,191.1215,191.3862,13944.0
2020-05-21 10:00:00,202.42,203.3,202.42,202.6,17107.0,191.3768,192.2088,191.3768,191.547,17107.0
2020-05-21 10:05:00,202.61,202.77,202.33,202.69,13724.0,191.5564,191.7077,191.2917,191.632,13724.0
2020-05-21 10:10:00,202.69,203.13,202.54,203.12,14794.0,191.632,192.048,191.4902,192.0386,14794.0
2020-05-21 10:15:00,203.05,203.31,202.62,202.68,14536.0,191.9724,192.2182,191.5659,191.6226,14536.0
2020-05-21 10:20:00,202.68,203.03,202.43,203.03,17989.0,191.6226,191.9535,191.3862,191.9535,17989.0
2020-05-21 10:25:00,202.92,202.93,202.49,202.66,8255.0,191.8495,191.8589,191.443,191.6037,8255.0
2020-05-21 10:30:00,202.31,202.31,201.68,201.68,8846.0,191.2728,191.2728,190.6771,190.6771,8846.0
2020-05-21 10:35:00,201.59,201.93,201.43,201.54,10952.0,190.5921,190.9135,190.4408,190.5448,10952.0
2020-05-21 10:40:00,201.42,201.49,201.15,201.36,35944.0,190.4313,190.4975,190.1761,190.3746,35944.0
2020-05-21 10:45:00,201.15,201.66,201.11,201.34,7433.0,190.1761,190.6582,190.1382,190.3557,7433.0
2020-05-21 10:50:00,201.33,201.69,201.27,201.58,13486.0,190.3462,190.6866,190.2895,190.5826,13486.0
2020-05-21 10:55:00,201.49,201.86,201.49,201.64,15120.0,190.4975,190.8473,190.4975,190.6393,15120.0
2020-05-21 11:00:00,201.57,201.57,200.69,200.69,8802.0,190.5731,190.5731,189.7412,189.7412,8802.0
2020-05-21 11:05:00,200.82,200.88,200.63,200.68,11082.0,189.8641,189.9208,189.6844,189.7317,11082.0
2020-05-21 11:10:00,200.6,201.15,200.6,201.02,12911.0,189.6561,190.1761,189.6561,190.0531,12911.0
2020-05-21 11:15:00,200.9,200.9,200.22,200.38,8248.0,189.9397,189.9397,189.2968,189.4481,8248.0
2020-05-21 11:20:00,200.44,200.73,200.05,200.06,11937.0,189.5048,189.779,189.1361,189.1455,11937.0
2020-05-21 11:25:00,200.01,200.48,199.76,200.48,16974.0,189.0983,189.5426,188.8619,189.5426,16974.0
2020-05-21 11:30:00,200.6,200.76,200.49,200.52,11112.0,189.6561,189.8073,189.5521,189.5804,11112.0
2020-05-21 11:35:00,200.54,201.15,200.5,201.14,11089.0,189.5993,190.1761,189.5615,190.1666,11089.0
2020-05-21 11:40:00,201.17,201.47,201.14,201.22,10141.0,190.195,190.4786,190.1666,190.2422,10141.0
2020-05-21 11:45:00,201.21,201.21,200.86,200.99,9099.0,190.2328,190.2328,189.9019,190.0248,9099.0
2020-05-21 11:50:00,201.03,201.31,200.99,201.24,11171.0,190.0626,190.3273,190.0248,190.2611,11171.0
2020-05-21 11:55:00,201.24,201.48,201.1,201.1,13309.0,190.2611,190.4881,190.1288,190.1288,13309.0
2020-05-21 12:00:00,201.09,201.97,201.09,201.75,9671.0,190.1193,190.9513,190.1193,190.7433,9671.0
2020-05-21 12:05:00,201.75,202.09,201.75,201.85,11503.0,190.7433,191.0648,190.7433,190.8379,11503.0
2020-05-21 12:10:00,201.85,202.09,201.57,202.09,12448.0,190.8379,191.0648,190.5731,191.0648,12448.0
2020-05-21 12:15:00,202.17,202.23,201.84,202.0,8374.0,191.1404,191.1971,190.8284,190.9797,8374.0
2020-05-21 12:20:00,202.0,202.19,201.88,202.17,13891.0,190.9797,191.1593,190.8662,191.1404,13891.0
2020-05-21 12:25:00,202.23,202.55,202.19,202.29,10469.0,191.1971,191.4997,191.1593,191.2539,10469.0
2020-05-21 12:30:00,202.25,202.57,202.04,202.08,8525.0,191.216,191.5186,191.0175,191.0553,8525.0
2020-05-21 12:35:00,202.04,202.18,201.57,201.58,10707.0,191.0175,191.1499,190.5731,190.5826,10707.0
2020-05-21 12:40:00,201.56,202.16,201.56,201.98,13022.0,190.5637,191.131,190.5637,190.9608,13022.0
2020-05-21 12:45:00,201.93,202.59,201.92,202.46,8394.0,190.9135,191.5375,190.904,191.4146,8394.0
2020-05-21 12:50:00,202.41,202.56,201.89,202.18,18569.0,191.3673,191.5091,190.8757,191.1499,18569.0
2020-05-21 12:55:00,202.21,202.21,201.6,201.67,14975.0,191.1782,191.1782,190.6015,190.6677,14975.0
2020-05-21 13:00:00,201.69,202.29,201.48,202.14,12869.0,190.6866,191.2539,190.4881,191.112,12869.0
2020-05-21 13:05:00,202.22,202.22,201.68,201.77,9228.0,191.1877,191.1877,190.6771,190.7622,9228.0
2020-05-21 13:10:00,201.82,202.03,201.7,201.78,9575.0,190.8095,191.008,190.6961,190.7717,9575.0
2020-05-21 13:15:00,201.72,201.77,201.42,201.53,7799.0,190.715,190.7622,190.4313,190.5353,7799.0
2020-05-21 13:20:00,201.44,201.54,201.28,201.34,8265.0,190.4502,190.5448,190.299,190.3557,8265.0
2020-05-21 13:25:00,201.36,201.4,201.25,201.35,11310.0,190.3746,190.4124,190.2706,190.3651,11310.0
2020-05-21 13:30:00,201.42,201.49,201.25,201.27,10295.0,190.4313,190.4975,190.2706,190.2895,10295.0
2020-05-21 13:35:00,201.25,201.53,201.17,201.17,9919.0,190.2706,190.5353,190.195,190.195,9919.0
2020-05-21 13:40:00,201.16,201.34,201.02,201.3,10011.0,190.1855,190.3557,190.0531,190.3179,10011.0
2020-05-21 13:45:00,201.27,201.3,200.93,200.96,7363.0,190.2895,190.3179,189.9681,189.9964,7363.0
2020-05-21 13:50:00,200.96,201.11,200.79,200.89,9648.0,189.9964,190.1382,189.8357,189.9302,9648.0
2020-05-21 13:55:00,200.84,201.09,200.74,200.94,10552.0,189.883,190.1193,189.7884,189.9775,10552.0
2020-05-21 14:00:00,200.89,201.27,200.88,201.17,8227.0,189.9302,190.2895,189.9208,190.195,8227.0
2020-05-21 14:05:00,201.21,201.21,200.86,201.02,9153.0,190.2328,190.2328,189.9019,190.0531,9153.0
2020-05-21 14:10:00,201.09,201.13,200.91,201.1,13862.0,190.1193,190.1571,189.9492,190.1288,13862.0
2020-05-21 14:15:00,201.18,201.21,201.07,201.2,8321.0,190.2044,190.2328,190.1004,190.2233,8321.0
2020-05-21 14:20:00,201.19,201.52,201.17,201.52,10452.0,190.2139,190.5259,190.195,190.5259,10452.0
2020-05-21 14:25:00,201.46,201.46,200.99,201.05,11374.0,190.4691,190.4691,190.0248,190.0815,11374.0
2020-05-21 14:30:00,201.05,201.14,200.63,200.69,10090.0,190.0815,190.1666,189.6844,189.7412,10090.0
2020-05-21 14:35:00,200.72,200.72,200.19,200.34,11075.0,189.7695,189.7695,189.2684,189.4102,11075.0
2020-05-21 14:40:00,200.42,200.47,200.25,200.31,11624.0,189.4859,189.5332,189.3252,189.3819,11624.0
2020-05-21 14:45:00,200.27,200.27,199.83,199.98,24755.0,189.3441,189.3441,188.9281,189.0699,24755.0
2020-05-21 14:50:00,199.9,200.05,199.7,200.0,16656.0,188.9943,189.1361,188.8052,189.0888,16656.0
2020-05-21 14:55:00,200.06,200.27,200.01,200.04,11153.0,189.1455,189.3441,189.0983,189.1266,11153.0
2020-05-21 15:00:00,200.1,200.64,200.1,200.48,114061.0,189.1833,189.6939,189.1833,189.5426,114061.0
2020-05-21 15:05:00,200.47,200.93,200.38,200.89,22305.0,189.5332,189.9681,189.4481,189.9302,22305.0
2020-05-21 15:10:00,200.92,200.92,200.42,200.89,113034.0,189.9586,189.9586,189.4859,189.9302,113034.0
2020-05-21 15:15:00,200.88,201.08,200.75,200.91,16349.0,189.9208,190.1099,189.7979,189.9492,16349.0
2020-05-21 15:20:00,200.91,201.02,200.56,200.56,34127.0,189.9492,190.0531,189.6182,189.6182,34127.0
2020-05-21 15:25:00,200.63,200.65,200.34,200.45,17439.0,189.6844,189.7033,189.4102,189.5142,17439.0
2020-05-21 15:30:00,200.44,200.59,200.06,200.4,22917.0,189.5048,189.6466,189.1455,189.467,22917.0
2020-05-21 15:35:00,200.46,200.56,200.2,200.29,21621.0,189.5237,189.6182,189.2779,189.363,21621.0
2020-05-21 15:40:00,200.32,200.55,200.17,200.52,18040.0,189.3913,189.6088,189.2495,189.5804,18040.0
2020-05-21 15:45:00,200.49,200.54,200.11,200.3,20357.0,189.5521,189.5993,189.1928,189.3724,20357.0
2020-05-21 15:50:00,200.38,200.46,200.06,200.3,29394.0,189.4481,189.5237,189.1455,189.3724,29394.0
2020-05-21 15:55:00,200.37,200.82,200.23,200.27,79572.0,189.4386,189.8641,189.3062,189.3441,79572.0
2020-05-22 09:30:00,200.1,200.45,199.02,200.08,20298.0,189.1833,189.5142,188.1623,189.1644,20298.0
2020-05-22 09:35:00,200.04,200.31,199.76,199.98,4726.0,189.1266,189.3819,188.8619,189.0699,4726.0
2020-05-22 09:40:00,199.97,200.34,199.91,200.19,8763.0,189.0604,189.4102,189.0037,189.2684,8763.0
2020-05-22 09:45:00,200.24,200.87,200.23,200.68,9000.0,189.3157,189.9113,189.3062,189.7317,9000.0
2020-05-22 09:50:00,200.69,201.14,200.54,201.13,6589.0,189.7412,190.1666,189.5993,190.1571,6589.0
2020-05-22 09:55:00,201.06,201.43,200.72,200.92,5086.0,190.091,190.4408,189.7695,189.9586,5086.0
2020-05-22 10:00:00,200.74,201.33,200.64,201.1,18005.0,189.7884,190.3462,189.6939,190.1288,18005.0
2020-05-22 10:05:00,201.03,201.11,200.82,201.01,12340.0,190.0626,190.1382,189.8641,190.0437,12340.0
2020-05-22 10:10:00,201.04,201.14,200.75,200.79,10444.0,190.0721,190.1666,189.7979,189.8357,10444.0
2020-05-22 10:15:00,200.71,200.93,200.6,200.78,10948.0,189.7601,189.9681,189.6561,189.8262,10948.0
2020-05-22 10:20:00,200.78,201.02,200.78,200.89,11334.0,189.8262,190.0531,189.8262,189.9302,11334.0
2020-05-22 10:25:00,200.89,201.27,200.82,201.27,19861.0,189.9302,190.2895,189.8641,190.2895,19861.0
2020-05-22 10:30:00,201.34,201.45,200.77,200.77,11137.0,190.3557,190.4597,189.8168,189.8168,11137.0
2020-05-22 10:35:00,200.73,201.1,200.65,201.09,15554.0,189.779,190.1288,189.7033,190.1193,15554.0
2020-05-22 10:40:00,201.14,201.22,200.95,200.97,9756.0,190.1666,190.2422,189.987,190.0059,9756.0
2020-05-22 10:45:00,200.92,201.07,200.72,200.72,13625.0,189.9586,190.1004,189.7695,189.7695,13625.0
2020-05-22 10:50:00,200.63,200.81,200.46,200.72,11353.0,189.6844,189.8546,189.5237,189.7695,11353.0
2020-05-22 10:55:00,200.68,200.74,200.32,200.37,10227.0,189.7317,189.7884,189.3913,189.4386,10227.0
2020-05-22 11:00:00,200.32,200.58,200.22,200.58,9629.0,189.3913,189.6372,189.2968,189.6372,9629.0
2020-05-22 11:05:00,200.67,201.07,200.56,201.03,9806.0,189.7222,190.1004,189.6182,190.0626,9806.0
2020-05-22 11:10:00,201.04,201.04,200.83,200.9,12617.0,190.0721,190.0721,189.8735,189.9397,12617.0
2020-05-22 11:15:00,200.85,201.11,200.63,201.11,13410.0,189.8924,190.1382,189.6844,190.1382,13410.0
2020-05-22 11:20:00,201.11,201.11,200.6,200.61,9364.0,190.1382,190.1382,189.6561,189.6655,9364.0
2020-05-22 11:25:00,200.56,200.77,200.54,200.64,11615.0,189.6182,189.8168,189.5993,189.6939,11615.0
2020-05-22 11:30:00,200.62,201.17,200.61,201.05,10704.0,189.675,190.195,189.6655,190.0815,10704.0
2020-05-22 11:35:00,201.04,201.38,200.85,201.23,7851.0,190.0721,190.3935,189.8924,190.2517,7851.0
2020-05-22 11:40:00,201.23,201.29,200.84,200.9,10091.0,190.2517,190.3084,189.883,189.9397,10091.0
2020-05-22 11:45:00,200.97,201.29,200.96,201.02,10423.0,190.0059,190.3084,189.9964,190.0531,10423.0
2020-05-22 11:50:00,200.9,200.97,200.85,200.91,8773.0,189.9397,190.0059,189.8924,189.9492,8773.0
2020-05-22 11:55:00,200.88,200.97,200.68,200.68,9319.0,189.9208,190.0059,189.7317,189.7317,9319.0
2020-05-22 12:00:00,200.7,200.93,200.6,200.84,9662.0,189.7506,189.9681,189.6561,189.883,9662.0
2020-05-22 12:05:00,200.89,200.9,200.67,200.8,9158.0,189.9302,189.9397,189.7222,189.8452,9158.0
2020-05-22 12:10:00,200.78,200.78,200.32,200.33,9707.0,189.8262,189.8262,189.3913,189.4008,9707.0
2020-05-22 12:15:00,200.32,200.46,200.27,200.43,8678.0,189.3913,189.5237,189.3441,189.4953,8678.0
2020-05-22 12:20:00,200.47,200.63,200.32,200.37,10845.0,189.5332,189.6844,189.3913,189.4386,10845.0
2020-05-22 12:25:00,200.32,200.51,200.25,200.47,8596.0,189.3913,189.571,189.3252,189.5332,8596.0
2020-05-22 12:30:00,200.49,200.67,200.46,200.49,13207.0,189.5521,189.7222,189.5237,189.5521,13207.0
2020-05-22 12:35:00,200.48,200.58,200.41,200.5,19917.0,189.5426,189.6372,189.4764,189.5615,19917.0
2020-05-22 12:40:00,200.5,200.54,200.38,200.49,13130.0,189.5615,189.5993,189.4481,189.5521,13130.0
2020-05-22 12:45:00,200.48,200.52,200.38,200.39,10319.0,189.5426,189.5804,189.4481,189.4575,10319.0
2020-05-22 12:50:00,200.41,200.54,200.37,200.43,11613.0,189.4764,189.5993,189.4386,189.4953,11613.0
2020-05-22 12:55:00,200.5,200.52,200.41,200.46,16207.0,189.5615,189.5804,189.4764,189.5237,16207.0
2020-05-22 13:00:00,200.47,200.54,200.27,200.28,13111.0,189.5332,189.5993,189.3441,189.3535,13111.0
2020-05-22 13:05:00,200.26,200.5,200.24,200.45,13957.0,189.3346,189.5615,189.3157,189.5142,13957.0
2020-05-22 13:10:00,200.44,200.53,200.42,200.43,15907.0,189.5048,189.5899,189.4859,189.4953,15907.0
2020-05-22 13:15:00,200.45,200.52,200.44,200.45,11836.0,189.5142,189.5804,189.5048,189.5142,11836.0
2020-05-22 13:20:00,200.44,200.92,200.4,200.85,14260.0,189.5048,189.9586,189.467,189.8924,14260.0
2020-05-22 13:25:00,200.85,201.06,200.76,200.76,12332.0,189.8924,190.091,189.8073,189.8073,12332.0
2020-05-22 13:30:00,200.79,201.09,200.76,200.88,14562.0,189.8357,190.1193,189.8073,189.9208,14562.0
2020-05-22 13:35:00,200.86,200.86,200.6,200.6,11409.0,189.9019,189.9019,189.6561,189.6561,11409.0
2020-05-22 13:40:00,200.61,200.85,200.59,200.85,10166.0,189.6655,189.8924,189.6466,189.8924,10166.0
2020-05-22 13:45:00,200.85,201.11,200.75,200.82,15523.0,189.8924,190.1382,189.7979,189.8641,15523.0
2020-05-22 13:50:00,200.79,200.81,200.49,200.6,12304.0,189.8357,189.8546,189.5521,189.6561,12304.0
2020-05-22 13:55:00,200.61,200.99,200.61,200.97,10763.0,189.6655,190.0248,189.6655,190.0059,10763.0
2020-05-22 14:00:00,200.97,201.41,200.95,201.4,17062.0,190.0059,190.4219,189.987,190.4124,17062.0
2020-05-22 14:05:00,201.41,201.57,201.02,201.02,43985.0,190.4219,190.5731,190.0531,190.0531,43985.0
2020-05-22 14:10:00,200.97,201.04,200.89,200.94,21271.0,190.0059,190.0721,189.9302,189.9775,21271.0
2020-05-22 14:15:00,200.94,201.04,200.84,201.03,16652.0,189.9775,190.0721,189.883,190.0626,16652.0
2020-05-22 14:20:00,201.01,201.03,200.79,200.84,11225.0,190.0437,190.0626,189.8357,189.883,11225.0
2020-05-22 14:25:00,200.86,201.05,200.85,200.97,13160.0,189.9019,190.0815,189.8924,190.0059,13160.0
2020-05-22 14:30:00,200.99,201.04,200.94,201.03,15442.0,190.0248,190.0721,189.9775,190.0626,15442.0
2020-05-22 14:35:00,201.03,201.08,200.97,201.0,16496.0,190.0626,190.1099,190.0059,190.0342,16496.0
2020-05-22 14:40:00,200.97,201.02,200.44,200.49,16846.0,190.0059,190.0531,189.5048,189.5521,16846.0
2020-05-22 14:45:00,200.54,200.78,200.52,200.76,13520.0,189.5993,189.8262,189.5804,189.8073,13520.0
2020-05-22 14:50:00,200.74,200.8,200.7,200.75,13264.0,189.7884,189.8452,189.7506,189.7979,13264.0
2020-05-22 14:55:00,200.78,201.02,200.78,200.9,18190.0,189.8262,190.0531,189.8262,189.9397,18190.0
2020-05-22 15:00:00,200.89,201.0,200.76,200.97,13484.0,189.9302,190.0342,189.8073,190.0059,13484.0
2020-05-22 15:05:00,200.97,201.16,200.81,200.99,20590.0,190.0059,190.1855,189.8546,190.0248,20590.0
2020-05-22 15:10:00,200.99,201.08,200.82,200.84,18070.0,190.0248,190.1099,189.8641,189.883,18070.0
2020-05-22 15:15:00,200.85,200.86,200.62,200.67,13732.0,189.8924,189.9019,189.675,189.7222,13732.0
2020-05-22 15:20:00,200.67,200.88,200.55,200.74,17810.0,189.7222,189.9208,189.6088,189.7884,17810.0
2020-05-22 15:25:00,200.7,200.91,200.64,200.91,14702.0,189.7506,189.9492,189.6939,189.9492,14702.0
2020-05-22 15:30:00,200.95,201.17,200.85,200.95,19780.0,189.987,190.195,189.8924,189.987,19780.0
2020-05-22 15:35:00,200.98,200.98,200.58,200.63,19679.0,190.0153,190.0153,189.6372,189.6844,19679.0
2020-05-22 15:40:00,200.63,200.64,200.32,200.44,27371.0,189.6844,189.6939,189.3913,189.5048,27371.0
2020-05-22 15:45:00,200.47,200.64,200.44,200.53,110299.0,189.5332,189.6939,189.5048,189.5899,110299.0
2020-05-22 15:50:00,200.55,200.82,200.46,200.69,29127.0,189.6088,189.8641,189.5237,189.7412,29127.0
2020-05-22 15:55:00,200.64,200.66,200.37,200.5,60650.0,189.6939,189.7128,189.4386,189.5615,60650.0
2020-05-26 09:30:00,204.18,204.4,203.25,203.74,57308.0,193.0408,193.2488,192.1615,192.6248,57308.0
2020-05-26 09:35:00,203.74,204.08,203.15,203.42,9144.0,192.6248,192.9462,192.0669,192.3222,9144.0
2020-05-26 09:40:00,203.46,203.93,203.36,203.49,42272.0,192.36,192.8044,192.2655,192.3884,42272.0
2020-05-26 09:45:00,203.52,204.42,203.34,204.28,57912.0,192.4168,193.2677,192.2466,193.1353,57912.0
2020-05-26 09:50:00,204.18,204.33,203.83,203.91,25389.0,193.0408,193.1826,192.7098,192.7855,25389.0
2020-05-26 09:55:00,203.84,204.09,203.36,203.45,20230.0,192.7193,192.9557,192.2655,192.3506,20230.0
2020-05-26 10:00:00,203.43,203.43,202.59,202.62,25641.0,192.3317,192.3317,191.5375,191.5659,25641.0
2020-05-26 10:05:00,202.6,202.71,202.2,202.28,24024.0,191.547,191.651,191.1688,191.2444,24024.0
2020-05-26 10:10:00,202.32,202.62,202.23,202.56,23564.0,191.2822,191.5659,191.1971,191.5091,23564.0
2020-05-26 10:15:00,202.57,202.89,202.57,202.89,24321.0,191.5186,191.8211,191.5186,191.8211,24321.0
2020-05-26 10:20:00,202.86,203.33,202.73,203.16,32650.0,191.7928,192.2371,191.6699,192.0764,32650.0
2020-05-26 10:25:00,203.14,203.57,202.92,203.57,22818.0,192.0575,192.464,191.8495,192.464,22818.0
2020-05-26 10:30:00,203.73,203.84,203.56,203.83,16372.0,192.6153,192.7193,192.4546,192.7098,16372.0
2020-05-26 10:35:00,203.82,204.25,203.82,204.02,21669.0,192.7004,193.1069,192.7004,192.8895,21669.0
2020-05-26 10:40:00,204.0,204.06,203.86,203.99,21329.0,192.8706,192.9273,192.7382,192.8611,21329.0
2020-05-26 10:45:00,203.95,204.52,203.95,204.51,19624.0,192.8233,193.3622,192.8233,193.3527,19624.0
2020-05-26 10:50:00,204.52,204.97,204.52,204.95,13155.0,193.3622,193.7877,193.3622,193.7687,13155.0
2020-05-26 10:55:00,204.97,205.06,204.48,204.86,23643.0,193.7877,193.8727,193.3244,193.6837,23643.0
2020-05-26 11:00:00,204.89,205.21,204.89,205.12,21152.0,193.712,194.0146,193.712,193.9295,21152.0
2020-05-26 11:05:00,205.14,205.56,205.03,205.08,28541.0,193.9484,194.3455,193.8444,193.8917,28541.0
2020-05-26 11:10:00,205.03,205.45,204.92,205.38,20655.0,193.8444,194.2415,193.7404,194.1753,20655.0
2020-05-26 11:15:00,205.43,205.52,205.09,205.21,131766.0,194.2226,194.3076,193.9011,194.0146,131766.0
2020-05-26 11:20:00,205.15,205.52,204.94,205.46,18996.0,193.9578,194.3076,193.7593,194.2509,18996.0
2020-05-26 11:25:00,205.49,205.64,205.22,205.52,23029.0,194.2793,194.4211,194.024,194.3076,23029.0
2020-05-26 11:30:00,205.44,205.84,205.44,205.8,18180.0,194.232,194.6102,194.232,194.5724,18180.0
2020-05-26 11:35:00,205.8,205.84,205.36,205.55,17567.0,194.5724,194.6102,194.1564,194.336,17567.0
2020-05-26 11:40:00,205.57,205.89,205.44,205.67,23311.0,194.3549,194.6575,194.232,194.4495,23311.0
2020-05-26 11:45:00,205.66,205.72,205.39,205.62,17980.0,194.44,194.4967,194.1847,194.4022,17980.0
2020-05-26 11:50:00,205.65,206.28,205.65,206.24,14989.0,194.4306,195.0262,194.4306,194.9884,14989.0
2020-05-26 11:55:00,206.24,206.46,206.08,206.44,15358.0,194.9884,195.1964,194.8371,195.1775,15358.0
2020-05-26 12:00:00,206.44,206.66,206.26,206.65,17637.0,195.1775,195.3855,195.0073,195.376,17637.0
2020-05-26 12:05:00,206.67,206.77,206.5,206.57,24161.0,195.3949,195.4895,195.2342,195.3004,24161.0
2020-05-26 12:10:00,206.59,207.16,206.47,207.16,18072.0,195.3193,195.8582,195.2058,195.8582,18072.0
2020-05-26 12:15:00,207.16,207.47,207.15,207.37,33313.0,195.8582,196.1513,195.8487,196.0567,33313.0
2020-05-26 12:20:00,207.37,207.71,207.16,207.63,20383.0,196.0567,196.3782,195.8582,196.3025,20383.0
2020-05-26 12:25:00,207.58,207.65,206.9,206.92,14442.0,196.2553,196.3214,195.6124,195.6313,14442.0
2020-05-26 12:30:00,207.02,207.27,206.86,207.27,16209.0,195.7258,195.9622,195.5745,195.9622,16209.0
2020-05-26 12:35:00,207.35,207.9,207.33,207.86,16089.0,196.0378,196.5578,196.0189,196.52,16089.0
2020-05-26 12:40:00,207.87,207.94,207.28,207.38,13268.0,196.5294,196.5956,195.9716,196.0662,13268.0
2020-05-26 12:45:00,207.34,207.39,207.25,207.32,15557.0,196.0284,196.0756,195.9433,196.0094,15557.0
2020-05-26 12:50:00,207.32,207.45,207.25,207.45,12908.0,196.0094,196.1324,195.9433,196.1324,12908.0
2020-05-26 12:55:00,207.42,207.88,207.42,207.47,11220.0,196.104,196.5389,196.104,196.1513,11220.0
2020-05-26 13:00:00,207.47,207.48,207.25,207.25,11865.0,196.1513,196.1607,195.9433,195.9433,11865.0
2020-05-26 13:05:00,207.32,207.34,207.22,207.27,12729.0,196.0094,196.0284,195.9149,195.9622,12729.0
2020-05-26 13:10:00,207.25,207.35,207.25,207.32,8548.0,195.9433,196.0378,195.9433,196.0094,8548.0
2020-05-26 13:15:00,207.35,207.51,207.25,207.26,15918.0,196.0378,196.1891,195.9433,195.9527,15918.0
2020-05-26 13:20:00,207.25,207.38,207.23,207.25,10858.0,195.9433,196.0662,195.9244,195.9433,10858.0
2020-05-26 13:25:00,207.28,207.51,207.26,207.48,12198.0,195.9716,196.1891,195.9527,196.1607,12198.0
2020-05-26 13:30:00,207.53,207.75,207.3,207.48,19170.0,196.208,196.416,195.9905,196.1607,19170.0
2020-05-26 13:35:00,207.46,207.48,207.01,207.02,23104.0,196.1418,196.1607,195.7164,195.7258,23104.0
2020-05-26 13:40:00,207.05,207.14,206.67,207.05,24452.0,195.7542,195.8393,195.3949,195.7542,24452.0
2020-05-26 13:45:00,207.08,207.12,206.61,206.66,18276.0,195.7825,195.8204,195.3382,195.3855,18276.0
2020-05-26 13:50:00,206.66,206.89,206.61,206.69,21197.0,195.3855,195.6029,195.3382,195.4138,21197.0
2020-05-26 13:55:00,206.68,206.68,206.17,206.23,29213.0,195.4044,195.4044,194.9222,194.9789,29213.0
2020-05-26 14:00:00,206.18,206.32,206.0,206.11,21397.0,194.9316,195.064,194.7615,194.8655,21397.0
2020-05-26 14:05:00,206.06,206.1,205.84,205.88,20530.0,194.8182,194.856,194.6102,194.648,20530.0
2020-05-26 14:10:00,205.91,206.02,205.83,205.91,23991.0,194.6764,194.7804,194.6007,194.6764,23991.0
2020-05-26 14:15:00,205.92,206.72,205.92,206.72,31586.0,194.6858,195.4422,194.6858,195.4422,31586.0
2020-05-26 14:20:00,206.68,206.78,206.48,206.78,19182.0,195.4044,195.4989,195.2153,195.4989,19182.0
2020-05-26 14:25:00,206.77,206.85,206.42,206.44,34680.0,195.4895,195.5651,195.1585,195.1775,34680.0
2020-05-26 14:30:00,206.44,206.6,206.24,206.39,22832.0,195.1775,195.3287,194.9884,195.1302,22832.0
2020-05-26 14:35:00,206.39,206.48,206.03,206.12,35870.0,195.1302,195.2153,194.7898,194.8749,35870.0
2020-05-26 14:40:00,206.11,206.14,205.92,206.07,28154.0,194.8655,194.8938,194.6858,194.8276,28154.0
2020-05-26 14:45:00,206.07,206.11,205.68,205.81,42431.0,194.8276,194.8655,194.4589,194.5818,42431.0
2020-05-26 14:50:00,205.77,205.87,205.48,205.6,23090.0,194.544,194.6386,194.2698,194.3833,23090.0
2020-05-26 14:55:00,205.6,205.83,205.5,205.79,26892.0,194.3833,194.6007,194.2887,194.5629,26892.0
2020-05-26 15:00:00,205.74,205.99,205.53,205.66,31951.0,194.5156,194.752,194.3171,194.44,31951.0
2020-05-26 15:05:00,205.68,205.85,205.66,205.78,273659.0,194.4589,194.6196,194.44,194.5535,273659.0
2020-05-26 15:10:00,205.81,205.94,205.72,205.92,26927.0,194.5818,194.7047,194.4967,194.6858,26927.0
2020-05-26 15:15:00,205.94,206.24,205.92,206.2,28171.0,194.7047,194.9884,194.6858,194.9505,28171.0
2020-05-26 15:20:00,206.23,206.44,206.11,206.37,32570.0,194.9789,195.1775,194.8655,195.1113,32570.0
2020-05-26 15:25:00,206.35,206.35,205.96,206.01,28828.0,195.0924,195.0924,194.7236,194.7709,28828.0
2020-05-26 15:30:00,206.03,206.03,204.8,205.22,45555.0,194.7898,194.7898,193.6269,194.024,45555.0
2020-05-26 15:35:00,205.17,205.57,205.03,205.22,32922.0,193.9767,194.3549,193.8444,194.024,32922.0
2020-05-26 15:40:00,205.22,205.25,204.56,204.7,184251.0,194.024,194.0524,193.4,193.5324,184251.0
2020-05-26 15:45:00,204.71,204.9,204.18,204.28,88249.0,193.5418,193.7215,193.0408,193.1353,88249.0
2020-05-26 15:50:00,204.44,204.92,204.28,204.39,61857.0,193.2866,193.7404,193.1353,193.2393,61857.0
2020-05-26 15:55:00,204.36,204.76,203.9,204.67,124289.0,193.2109,193.5891,192.776,193.504,124289.0
2020-05-27 09:30:00,207.02,207.64,206.55,207.07,32949.0,195.7258,196.312,195.2815,195.7731,32949.0
2020-05-27 09:35:00,206.72,206.87,205.7,206.4,10666.0,195.4422,195.584,194.4778,195.1396,10666.0
2020-05-27 09:40:00,206.02,206.12,205.5,205.55,6566.0,194.7804,194.8749,194.2887,194.336,6566.0
2020-05-27 09:45:00,205.76,206.02,205.2,205.5,18013.0,194.5346,194.7804,194.0051,194.2887,18013.0
2020-05-27 09:50:00,205.57,205.92,205.12,205.25,25218.0,194.3549,194.6858,193.9295,194.0524,25218.0
2020-05-27 09:55:00,205.21,205.38,204.62,205.25,37982.0,194.0146,194.1753,193.4567,194.0524,37982.0
2020-05-27 10:00:00,205.17,205.22,203.83,205.0,41454.0,193.9767,194.024,192.7098,193.816,41454.0
2020-05-27 10:05:00,205.01,205.46,204.71,204.78,28420.0,193.8255,194.2509,193.5418,193.608,28420.0
2020-05-27 10:10:00,204.72,205.12,204.56,204.7,23782.0,193.5513,193.9295,193.4,193.5324,23782.0
2020-05-27 10:15:00,204.71,204.95,204.62,204.77,35198.0,193.5418,193.7687,193.4567,193.5986,35198.0
2020-05-27 10:20:00,204.84,204.84,204.14,204.77,33486.0,193.6647,193.6647,193.0029,193.5986,33486.0
2020-05-27 10:25:00,204.73,205.11,204.63,204.71,429317.0,193.5607,193.92,193.4662,193.5418,429317.0
2020-05-27 10:30:00,204.67,204.67,203.59,203.84,34029.0,193.504,193.504,192.4829,192.7193,34029.0
2020-05-27 10:35:00,203.87,204.21,203.81,204.17,29379.0,192.7477,193.0691,192.6909,193.0313,29379.0
2020-05-27 10:40:00,204.18,204.51,204.11,204.29,30360.0,193.0408,193.3527,192.9746,193.1448,30360.0
2020-05-27 10:45:00,204.3,204.3,202.88,202.89,25127.0,193.1542,193.1542,191.8117,191.8211,25127.0
2020-05-27 10:50:00,202.88,203.31,202.63,203.31,27213.0,191.8117,192.2182,191.5753,192.2182,27213.0
2020-05-27 10:55:00,203.26,203.34,202.54,203.31,29410.0,192.1709,192.2466,191.4902,192.2182,29410.0
2020-05-27 11:00:00,203.29,203.88,203.03,203.72,29416.0,192.1993,192.7571,191.9535,192.6058,29416.0
2020-05-27 11:05:00,203.73,204.13,202.91,203.0,22056.0,192.6153,192.9935,191.84,191.9251,22056.0
2020-05-27 11:10:00,202.98,203.65,202.9,203.2,25908.0,191.9062,192.5397,191.8306,192.1142,25908.0
2020-05-27 11:15:00,203.19,203.31,202.58,203.03,28145.0,192.1048,192.2182,191.528,191.9535,28145.0
2020-05-27 11:20:00,203.02,203.12,202.35,202.51,27278.0,191.944,192.0386,191.3106,191.4619,27278.0
2020-05-27 11:25:00,202.53,203.21,202.53,203.16,20544.0,191.4808,192.1237,191.4808,192.0764,20544.0
2020-05-27 11:30:00,203.11,203.86,203.1,203.82,26134.0,192.0291,192.7382,192.0197,192.7004,26134.0
2020-05-27 11:35:00,203.77,203.83,202.41,202.91,33593.0,192.6531,192.7098,191.3673,191.84,33593.0
2020-05-27 11:40:00,203.02,203.2,202.83,203.07,28734.0,191.944,192.1142,191.7644,191.9913,28734.0
2020-05-27 11:45:00,203.12,203.89,202.91,203.89,28261.0,192.0386,192.7666,191.84,192.7666,28261.0
2020-05-27 11:50:00,203.85,203.85,203.42,203.68,23379.0,192.7288,192.7288,192.3222,192.568,23379.0
2020-05-27 11:55:00,203.68,203.71,203.35,203.69,19692.0,192.568,192.5964,192.256,192.5775,19692.0
2020-05-27 12:00:00,203.69,204.07,203.62,204.07,22263.0,192.5775,192.9368,192.5113,192.9368,22263.0
2020-05-27 12:05:00,204.04,204.51,203.9,204.39,27046.0,192.9084,193.3527,192.776,193.2393,27046.0
2020-05-27 12:10:00,204.43,204.47,203.82,204.45,25482.0,193.2771,193.3149,192.7004,193.296,25482.0
2020-05-27 12:15:00,204.46,204.76,204.3,204.62,34655.0,193.3055,193.5891,193.1542,193.4567,34655.0
2020-05-27 12:20:00,204.63,205.06,204.37,204.37,45554.0,193.4662,193.8727,193.2204,193.2204,45554.0
2020-05-27 12:25:00,204.39,204.94,204.37,204.62,37627.0,193.2393,193.7593,193.2204,193.4567,37627.0
2020-05-27 12:30:00,204.55,204.61,204.16,204.42,29774.0,193.3906,193.4473,193.0218,193.2677,29774.0
2020-05-27 12:35:00,204.41,204.56,204.2,204.31,35872.0,193.2582,193.4,193.0597,193.1637,35872.0
2020-05-27 12:40:00,204.29,204.46,204.17,204.46,34292.0,193.1448,193.3055,193.0313,193.3055,34292.0
2020-05-27 12:45:00,204.46,204.84,204.4,204.74,34754.0,193.3055,193.6647,193.2488,193.5702,34754.0
2020-05-27 12:50:00,204.8,205.1,204.74,205.05,31147.0,193.6269,193.9106,193.5702,193.8633,31147.0
2020-05-27 12:55:00,205.05,205.11,204.28,204.38,34090.0,193.8633,193.92,193.1353,193.2298,34090.0
2020-05-27 13:00:00,204.4,204.7,203.84,204.67,35096.0,193.2488,193.5324,192.7193,193.504,35096.0
2020-05-27 13:05:00,204.72,205.22,204.71,205.1,32599.0,193.5513,194.024,193.5418,193.9106,32599.0
2020-05-27 13:10:00,205.06,205.1,204.73,204.8,28971.0,193.8727,193.9106,193.5607,193.6269,28971.0
2020-05-27 13:15:00,204.76,204.97,204.37,204.97,34066.0,193.5891,193.7877,193.2204,193.7877,34066.0
2020-05-27 13:20:00,204.98,205.03,204.44,204.49,30199.0,193.7971,193.8444,193.2866,193.3338,30199.0
2020-05-27 13:25:00,204.47,205.04,204.31,204.42,34596.0,193.3149,193.8538,193.1637,193.2677,34596.0
2020-05-27 13:30:00,204.42,204.62,204.02,204.37,542081.0,193.2677,193.4567,192.8895,193.2204,542081.0
2020-05-27 13:35:00,204.4,204.42,204.05,204.39,36626.0,193.2488,193.2677,192.9178,193.2393,36626.0
2020-05-27 13:40:00,204.44,204.61,204.31,204.32,33880.0,193.2866,193.4473,193.1637,193.1731,33880.0
2020-05-27 13:45:00,204.34,204.34,203.81,203.84,31938.0,193.192,193.192,192.6909,192.7193,31938.0
2020-05-27 13:50:00,203.88,204.67,203.81,204.67,37852.0,192.7571,193.504,192.6909,193.504,37852.0
2020-05-27 13:55:00,204.67,204.7,204.42,204.55,28081.0,193.504,193.5324,193.2677,193.3906,28081.0
2020-05-27 14:00:00,204.56,205.39,204.53,205.24,38701.0,193.4,194.1847,193.3717,194.0429,38701.0
2020-05-27 14:05:00,205.27,205.54,205.24,205.47,33959.0,194.0713,194.3266,194.0429,194.2604,33959.0
2020-05-27 14:10:00,205.43,206.13,205.43,206.11,34150.0,194.2226,194.8844,194.2226,194.8655,34150.0
2020-05-27 14:15:00,206.08,206.47,205.94,205.96,39577.0,194.8371,195.2058,194.7047,194.7236,39577.0
2020-05-27 14:20:00,205.96,206.06,205.62,206.01,31747.0,194.7236,194.8182,194.4022,194.7709,31747.0
2020-05-27 14:25:00,206.05,206.23,205.89,206.07,43118.0,194.8087,194.9789,194.6575,194.8276,43118.0
2020-05-27 14:30:00,206.07,206.49,205.98,206.17,60295.0,194.8276,195.2247,194.7426,194.9222,60295.0
2020-05-27 14:35:00,206.2,206.32,205.72,205.79,65519.0,194.9505,195.064,194.4967,194.5629,65519.0
2020-05-27 14:40:00,205.79,205.88,205.43,205.82,63480.0,194.5629,194.648,194.2226,194.5913,63480.0
2020-05-27 14:45:00,205.84,206.17,205.67,206.14,68714.0,194.6102,194.9222,194.4495,194.8938,68714.0
2020-05-27 14:50:00,206.16,206.33,206.13,206.33,66918.0,194.9127,195.0735,194.8844,195.0735,66918.0
2020-05-27 14:55:00,206.31,206.5,206.22,206.42,65889.0,195.0545,195.2342,194.9695,195.1585,65889.0
2020-05-27 15:00:00,206.45,206.5,206.33,206.44,65594.0,195.1869,195.2342,195.0735,195.1775,65594.0
2020-05-27 15:05:00,206.45,206.47,205.69,205.71,59998.0,195.1869,195.2058,194.4684,194.4873,59998.0
2020-05-27 15:10:00,205.71,205.94,205.54,205.78,54480.0,194.4873,194.7047,194.3266,194.5535,54480.0
2020-05-27 15:15:00,205.77,205.94,205.77,205.94,68761.0,194.544,194.7047,194.544,194.7047,68761.0
2020-05-27 15:20:00,205.92,206.14,205.9,206.11,62215.0,194.6858,194.8938,194.6669,194.8655,62215.0
2020-05-27 15:25:00,206.11,206.17,206.08,206.17,68536.0,194.8655,194.9222,194.8371,194.9222,68536.0
2020-05-27 15:30:00,206.16,206.21,205.88,205.98,75417.0,194.9127,194.96,194.648,194.7426,75417.0
2020-05-27 15:35:00,205.99,206.2,205.68,206.2,75449.0,194.752,194.9505,194.4589,194.9505,75449.0
2020-05-27 15:40:00,206.21,206.74,206.18,206.67,74579.0,194.96,195.4611,194.9316,195.3949,74579.0
2020-05-27 15:45:00,206.68,206.7,206.31,206.63,89736.0,195.4044,195.4233,195.0545,195.3571,89736.0
2020-05-27 15:50:00,206.63,207.27,206.41,207.27,108871.0,195.3571,195.9622,195.1491,195.9622,108871.0
2020-05-27 15:55:00,207.26,207.41,206.69,207.38,172275.0,195.9527,196.0945,195.4138,196.0662,172275.0
2020-05-28 09:30:00,210.0,210.4,207.35,207.59,36827.0,198.5432,198.9214,196.0378,196.2647,36827.0
2020-05-28 09:35:00,207.72,208.2,206.96,207.3,9734.0,196.3876,196.8414,195.6691,195.9905,9734.0
2020-05-28 09:40:00,207.38,207.52,206.8,207.12,13575.0,196.0662,196.1985,195.5178,195.8204,13575.0
2020-05-28 09:45:00,207.0,207.09,206.45,206.57,9644.0,195.7069,195.792,195.1869,195.3004,9644.0
2020-05-28 09:50:00,206.69,206.84,205.69,205.69,64340.0,195.4138,195.5556,194.4684,194.4684,64340.0
2020-05-28 09:55:00,205.58,205.98,205.33,205.98,55737.0,194.3644,194.7426,194.128,194.7426,55737.0
2020-05-28 10:00:00,205.87,206.29,205.13,205.95,69482.0,194.6386,195.0356,193.9389,194.7142,69482.0
2020-05-28 10:05:00,206.15,206.65,206.06,206.54,52912.0,194.9033,195.376,194.8182,195.272,52912.0
2020-05-28 10:10:00,206.54,206.63,206.04,206.09,52833.0,195.272,195.3571,194.7993,194.8466,52833.0
2020-05-28 10:15:00,206.08,206.4,205.61,205.91,58789.0,194.8371,195.1396,194.3927,194.6764,58789.0
2020-05-28 10:20:00,205.91,206.7,205.91,206.6,48123.0,194.6764,195.4233,194.6764,195.3287,48123.0
2020-05-28 10:25:00,206.59,207.12,206.54,207.11,55505.0,195.3193,195.8204,195.272,195.8109,55505.0
2020-05-28 10:30:00,207.11,207.49,207.0,207.45,59043.0,195.8109,196.1702,195.7069,196.1324,59043.0
2020-05-28 10:35:00,207.47,208.21,207.42,208.2,58221.0,196.1513,196.8509,196.104,196.8414,58221.0
2020-05-28 10:40:00,208.23,208.71,208.21,208.7,50134.0,196.8698,197.3236,196.8509,197.3142,50134.0
2020-05-28 10:45:00,208.67,209.23,208.46,209.23,53611.0,197.2858,197.8152,197.0873,197.8152,53611.0
2020-05-28 10:50:00,209.25,209.4,208.54,209.03,68819.0,197.8342,197.976,197.1629,197.6262,68819.0
2020-05-28 10:55:00,209.03,209.39,209.03,209.34,49236.0,197.6262,197.9665,197.6262,197.9192,49236.0
2020-05-28 11:00:00,209.34,209.45,208.75,208.9,57810.0,197.9192,198.0232,197.3614,197.5032,57810.0
2020-05-28 11:05:00,208.91,209.27,208.73,208.81,54523.0,197.5127,197.8531,197.3425,197.4182,54523.0
2020-05-28 11:10:00,208.81,209.25,208.67,209.22,45116.0,197.4182,197.8342,197.2858,197.8058,45116.0
2020-05-28 11:15:00,209.24,209.67,209.23,209.67,41850.0,197.8247,198.2312,197.8152,198.2312,41850.0
2020-05-28 11:20:00,209.63,209.69,209.19,209.28,57187.0,198.1934,198.2501,197.7774,197.8625,57187.0
2020-05-28 11:25:00,209.28,209.61,208.87,209.48,51584.0,197.8625,198.1745,197.4749,198.0516,51584.0
2020-05-28 11:30:00,209.44,209.75,209.35,209.74,56831.0,198.0138,198.3069,197.9287,198.2974,56831.0
2020-05-28 11:35:00,209.72,209.92,209.29,209.3,55448.0,198.2785,198.4676,197.872,197.8814,55448.0
2020-05-28 11:40:00,209.22,209.71,209.15,209.69,44789.0,197.8058,198.2691,197.7396,198.2501,44789.0
2020-05-28 11:45:00,209.69,210.26,209.68,210.08,62951.0,198.2501,198.7891,198.2407,198.6189,62951.0
2020-05-28 11:50:00,210.09,210.5,210.09,210.24,55325.0,198.6283,199.016,198.6283,198.7701,55325.0
2020-05-28 11:55:00,210.19,210.22,209.65,209.91,48386.0,198.7229,198.7512,198.2123,198.4581,48386.0
2020-05-28 12:00:00,209.91,209.99,209.32,209.42,55122.0,198.4581,198.5338,197.9003,197.9949,55122.0
2020-05-28 12:05:00,209.43,209.71,209.17,209.68,45984.0,198.0043,198.2691,197.7585,198.2407,45984.0
2020-05-28 12:10:00,209.69,209.88,209.59,209.79,52041.0,198.2501,198.4298,198.1556,198.3447,52041.0
2020-05-28 12:15:00,209.8,209.87,209.66,209.79,59099.0,198.3541,198.4203,198.2218,198.3447,59099.0
2020-05-28 12:20:00,209.79,210.42,209.79,210.4,57420.0,198.3447,198.9403,198.3447,198.9214,57420.0
2020-05-28 12:25:00,210.45,210.49,210.04,210.21,54284.0,198.9687,199.0065,198.5811,198.7418,54284.0
2020-05-28 12:30:00,210.21,210.29,210.05,210.14,45482.0,198.7418,198.8174,198.5905,198.6756,45482.0
2020-05-28 12:35:00,210.13,210.5,210.09,210.46,52831.0,198.6661,199.016,198.6283,198.9781,52831.0
2020-05-28 12:40:00,210.43,210.87,210.42,210.48,47825.0,198.9498,199.3658,198.9403,198.997,47825.0
2020-05-28 12:45:00,210.48,210.84,210.36,210.8,55312.0,198.997,199.3374,198.8836,199.2996,55312.0
2020-05-28 12:50:00,210.8,210.84,210.27,210.64,57091.0,199.2996,199.3374,198.7985,199.1483,57091.0
2020-05-28 12:55:00,210.64,210.67,210.1,210.38,38421.0,199.1483,199.1767,198.6378,198.9025,38421.0
2020-05-28 13:00:00,210.35,210.76,210.32,210.71,46299.0,198.8741,199.2618,198.8458,199.2145,46299.0
2020-05-28 13:05:00,210.73,211.17,210.67,211.17,63450.0,199.2334,199.6494,199.1767,199.6494,63450.0
2020-05-28 13:10:00,211.22,211.26,210.98,211.04,48432.0,199.6967,199.7345,199.4698,199.5265,48432.0
2020-05-28 13:15:00,211.04,211.42,210.81,210.93,59653.0,199.5265,199.8858,199.309,199.4225,59653.0
2020-05-28 13:20:00,210.87,210.91,210.26,210.58,45953.0,199.3658,199.4036,198.7891,199.0916,45953.0
2020-05-28 13:25:00,210.61,210.87,210.3,210.85,45942.0,199.12,199.3658,198.8269,199.3469,45942.0
2020-05-28 13:30:00,210.84,211.3,210.77,211.26,57641.0,199.3374,199.7723,199.2712,199.7345,57641.0
2020-05-28 13:35:00,211.23,211.61,211.02,211.55,55613.0,199.7061,200.0654,199.5076,200.0087,55613.0
2020-05-28 13:40:00,211.59,211.63,210.85,210.96,63003.0,200.0465,200.0843,199.3469,199.4509,63003.0
2020-05-28 13:45:00,210.98,211.06,210.76,211.0,56042.0,199.4698,199.5454,199.2618,199.4887,56042.0
2020-05-28 13:50:00,211.03,211.27,210.69,211.26,46007.0,199.517,199.744,199.1956,199.7345,46007.0
2020-05-28 13:55:00,211.26,211.5,211.19,211.45,53373.0,199.7345,199.9614,199.6683,199.9141,53373.0
2020-05-28 14:00:00,211.47,211.84,211.26,211.8,50848.0,199.933,200.2829,199.7345,200.245,50848.0
2020-05-28 14:05:00,211.77,212.58,211.75,212.55,65670.0,200.2167,200.9825,200.1978,200.9541,65670.0
2020-05-28 14:10:00,212.52,212.52,211.56,211.64,66796.0,200.9258,200.9258,200.0181,200.0938,66796.0
2020-05-28 14:15:00,211.65,212.31,211.63,212.25,49357.0,200.1032,200.7272,200.0843,200.6705,49357.0
2020-05-28 14:20:00,212.29,212.57,212.28,212.31,60234.0,200.7083,200.973,200.6988,200.7272,60234.0
2020-05-28 14:25:00,212.29,212.36,211.81,211.86,61325.0,200.7083,200.7745,200.2545,200.3018,61325.0
2020-05-28 14:30:00,211.84,212.35,211.79,211.99,51765.0,200.2829,200.765,200.2356,200.4247,51765.0
2020-05-28 14:35:00,211.99,212.17,211.82,211.97,48857.0,200.4247,200.5949,200.2639,200.4058,48857.0
2020-05-28 14:40:00,211.96,212.0,211.12,211.46,49855.0,200.3963,200.4341,199.6021,199.9236,49855.0
2020-05-28 14:45:00,211.44,211.47,210.41,210.95,69452.0,199.9047,199.933,198.9309,199.4414,69452.0
2020-05-28 14:50:00,210.98,211.22,210.86,210.9,54266.0,199.4698,199.6967,199.3563,199.3941,54266.0
2020-05-28 14:55:00,210.92,211.29,210.78,211.28,51478.0,199.413,199.7629,199.2807,199.7534,51478.0
2020-05-28 15:00:00,211.28,211.79,211.25,211.79,65137.0,199.7534,200.2356,199.725,200.2356,65137.0
2020-05-28 15:05:00,211.77,211.88,211.5,211.67,77692.0,200.2167,200.3207,199.9614,200.1221,77692.0
2020-05-28 15:10:00,211.71,212.33,211.61,212.33,72969.0,200.1599,200.7461,200.0654,200.7461,72969.0
2020-05-28 15:15:00,212.36,212.62,211.94,211.96,121837.0,200.7745,201.0203,200.3774,200.3963,121837.0
2020-05-28 15:20:00,211.95,212.6,211.94,212.51,87502.0,200.3869,201.0014,200.3774,200.9163,87502.0
2020-05-28 15:25:00,212.51,212.79,212.02,212.06,95058.0,200.9163,201.181,200.453,200.4909,95058.0
2020-05-28 15:30:00,212.06,212.41,212.03,212.3,106190.0,200.4909,200.8218,200.4625,200.7178,106190.0
2020-05-28 15:35:00,212.3,212.48,212.26,212.42,93961.0,200.7178,200.8879,200.6799,200.8312,93961.0
2020-05-28 15:40:00,212.4,212.4,211.44,212.02,101195.0,200.8123,200.8123,199.9047,200.453,101195.0
2020-05-28 15:45:00,212.02,212.62,211.98,212.0,128998.0,200.453,201.0203,200.4152,200.4341,128998.0
2020-05-28 15:50:00,212.0,212.06,211.63,211.9,187355.0,200.4341,200.4909,200.0843,200.3396,187355.0
2020-05-28 15:55:00,211.88,212.45,211.25,211.35,236317.0,200.3207,200.8596,199.725,199.8196,236317.0
2020-05-29 09:30:00,211.38,211.38,209.17,209.65,37161.0,199.8479,199.8479,197.7585,198.2123,37161.0
2020-05-29 09:35:00,209.24,210.34,208.87,210.08,21056.0,197.8247,198.8647,197.4749,198.6189,21056.0
2020-05-29 09:40:00,209.94,210.11,209.26,210.11,15299.0,198.4865,198.6472,197.8436,198.6472,15299.0
2020-05-29 09:45:00,209.92,210.74,209.92,210.5,15412.0,198.4676,199.2429,198.4676,199.016,15412.0
2020-05-29 09:50:00,210.4,210.46,209.87,209.9,76777.0,198.9214,198.9781,198.4203,198.4487,76777.0
2020-05-29 09:55:00,209.77,209.86,208.41,208.42,77012.0,198.3258,198.4109,197.04,197.0494,77012.0
2020-05-29 10:00:00,208.52,209.19,208.2,209.08,71475.0,197.144,197.7774,196.8414,197.6734,71475.0
2020-05-29 10:05:00,209.06,209.48,208.77,209.45,72151.0,197.6545,198.0516,197.3803,198.0232,72151.0
2020-05-29 10:10:00,209.44,209.96,209.3,209.57,59635.0,198.0138,198.5054,197.8814,198.1367,59635.0
2020-05-29 10:15:00,209.58,210.4,209.54,210.4,64670.0,198.1462,198.9214,198.1083,198.9214,64670.0
2020-05-29 10:20:00,210.48,210.59,210.23,210.4,59509.0,198.997,199.101,198.7607,198.9214,59509.0
2020-05-29 10:25:00,210.38,210.73,210.1,210.73,74031.0,198.9025,199.2334,198.6378,199.2334,74031.0
2020-05-29 10:30:00,210.71,210.97,210.4,210.51,64614.0,199.2145,199.4603,198.9214,199.0254,64614.0
2020-05-29 10:35:00,210.5,210.93,210.47,210.86,62518.0,199.016,199.4225,198.9876,199.3563,62518.0
2020-05-29 10:40:00,210.86,211.67,210.86,211.55,66845.0,199.3563,200.1221,199.3563,200.0087,66845.0
2020-05-29 10:45:00,211.51,211.73,211.03,211.28,64852.0,199.9709,200.1789,199.517,199.7534,64852.0
2020-05-29 10:50:00,211.3,211.56,209.96,210.19,87776.0,199.7723,200.0181,198.5054,198.7229,87776.0
2020-05-29 10:55:00,210.22,210.76,210.22,210.7,53439.0,198.7512,199.2618,198.7512,199.205,53439.0
2020-05-29 11:00:00,210.72,210.91,210.55,210.91,105727.0,199.224,199.4036,199.0632,199.4036,105727.0
2020-05-29 11:05:00,210.91,211.18,210.9,211.13,58696.0,199.4036,199.6589,199.3941,199.6116,58696.0
2020-05-29 11:10:00,211.13,211.67,211.06,211.56,49117.0,199.6116,200.1221,199.5454,200.0181,49117.0
2020-05-29 11:15:00,211.56,212.09,211.43,212.09,57134.0,200.0181,200.5192,199.8952,200.5192,57134.0
2020-05-29 11:20:00,212.06,212.86,212.04,212.64,78235.0,200.4909,201.2472,200.4719,201.0392,78235.0
2020-05-29 11:25:00,212.64,212.86,212.14,212.17,75508.0,201.0392,201.2472,200.5665,200.5949,75508.0
2020-05-29 11:30:00,212.1,212.66,211.95,212.64,63300.0,200.5287,201.0581,200.3869,201.0392,63300.0
2020-05-29 11:35:00,212.64,212.94,212.42,212.42,73687.0,201.0392,201.3228,200.8312,200.8312,73687.0
2020-05-29 11:40:00,212.49,212.75,211.66,211.74,75253.0,200.8974,201.1432,200.1127,200.1883,75253.0
2020-05-29 11:45:00,211.74,212.5,211.59,212.46,75521.0,200.1883,200.9068,200.0465,200.869,75521.0
2020-05-29 11:50:00,212.46,212.53,212.28,212.46,61505.0,200.869,200.9352,200.6988,200.869,61505.0
2020-05-29 11:55:00,212.46,213.06,212.41,212.99,81559.0,200.869,201.4363,200.8218,201.3701,81559.0
2020-05-29 12:00:00,213.01,213.68,212.97,213.67,82253.0,201.389,202.0225,201.3512,202.013,82253.0
2020-05-29 12:05:00,213.68,214.09,213.48,214.04,101259.0,202.0225,202.4101,201.8334,202.3628,101259.0
2020-05-29 12:10:00,214.06,214.48,213.78,213.79,84860.0,202.3817,202.7788,202.117,202.1265,84860.0
2020-05-29 12:15:00,213.69,213.73,212.72,212.94,66424.0,202.0319,202.0697,201.1148,201.3228,66424.0
2020-05-29 12:20:00,212.94,213.17,212.46,212.59,83355.0,201.3228,201.5403,200.869,200.9919,83355.0
2020-05-29 12:25:00,212.59,212.78,212.14,212.26,63052.0,200.9919,201.1716,200.5665,200.6799,63052.0
2020-05-29 12:30:00,212.23,212.28,211.62,211.64,57343.0,200.6516,200.6988,200.0749,200.0938,57343.0
2020-05-29 12:35:00,211.69,212.07,211.4,211.44,69561.0,200.141,200.5003,199.8669,199.9047,69561.0
2020-05-29 12:40:00,211.5,211.86,211.5,211.74,64546.0,199.9614,200.3018,199.9614,200.1883,64546.0
2020-05-29 12:45:00,211.76,211.92,211.6,211.85,63042.0,200.2072,200.3585,200.0559,200.2923,63042.0
2020-05-29 12:50:00,211.85,211.96,211.0,211.47,70771.0,200.2923,200.3963,199.4887,199.933,70771.0
2020-05-29 12:55:00,211.38,212.42,211.13,212.09,73249.0,199.8479,200.8312,199.6116,200.5192,73249.0
2020-05-29 13:00:00,212.1,212.1,210.9,210.92,55913.0,200.5287,200.5287,199.3941,199.413,55913.0
2020-05-29 13:05:00,210.97,211.27,210.72,211.09,58585.0,199.4603,199.744,199.224,199.5738,58585.0
2020-05-29 13:10:00,211.08,211.08,210.76,210.96,59299.0,199.5643,199.5643,199.2618,199.4509,59299.0
2020-05-29 13:15:00,210.97,211.37,210.93,211.34,61953.0,199.4603,199.8385,199.4225,199.8101,61953.0
2020-05-29 13:20:00,211.37,211.83,211.31,211.81,73615.0,199.8385,200.2734,199.7818,200.2545,73615.0
2020-05-29 13:25:00,211.8,212.02,211.78,211.95,71512.0,200.245,200.453,200.2261,200.3869,71512.0
2020-05-29 13:30:00,211.95,212.0,211.6,211.64,107584.0,200.3869,200.4341,200.0559,200.0938,107584.0
2020-05-29 13:35:00,211.64,211.64,210.3,210.57,111134.0,200.0938,200.0938,198.8269,199.0821,111134.0
2020-05-29 13:40:00,210.55,210.63,209.79,209.84,85503.0,199.0632,199.1389,198.3447,198.392,85503.0
2020-05-29 13:45:00,209.84,210.27,209.74,209.93,109974.0,198.392,198.7985,198.2974,198.4771,109974.0
2020-05-29 13:50:00,209.96,210.2,209.7,209.7,109165.0,198.5054,198.7323,198.2596,198.2596,109165.0
2020-05-29 13:55:00,209.75,209.77,209.11,209.53,99975.0,198.3069,198.3258,197.7018,198.0989,99975.0
2020-05-29 14:00:00,209.53,210.18,209.15,209.81,120570.0,198.0989,198.7134,197.7396,198.3636,120570.0
2020-05-29 14:05:00,209.8,210.09,208.84,209.93,120535.0,198.3541,198.6283,197.4465,198.4771,120535.0
2020-05-29 14:10:00,209.9,211.41,209.85,210.23,136914.0,198.4487,199.8763,198.4014,198.7607,136914.0
2020-05-29 14:15:00,210.25,211.26,210.16,210.75,128924.0,198.7796,199.7345,198.6945,199.2523,128924.0
2020-05-29 14:20:00,210.75,210.81,210.05,210.63,144917.0,199.2523,199.309,198.5905,199.1389,144917.0
2020-05-29 14:25:00,210.63,211.84,210.54,211.73,164764.0,199.1389,200.2829,199.0538,200.1789,164764.0
2020-05-29 14:30:00,211.73,211.75,210.6,210.93,150114.0,200.1789,200.1978,199.1105,199.4225,150114.0
2020-05-29 14:35:00,210.92,211.14,210.54,210.56,135267.0,199.413,199.621,199.0538,199.0727,135267.0
2020-05-29 14:40:00,210.6,211.39,210.32,210.51,133216.0,199.1105,199.8574,198.8458,199.0254,133216.0
2020-05-29 14:45:00,210.56,211.48,209.62,209.72,142889.0,199.0727,199.9425,198.184,198.2785,142889.0
2020-05-29 14:50:00,209.72,209.95,208.3,209.37,185021.0,198.2785,198.496,196.936,197.9476,185021.0
2020-05-29 14:55:00,209.34,211.65,208.79,210.89,179813.0,197.9192,200.1032,197.3992,199.3847,179813.0
2020-05-29 15:00:00,211.0,212.12,210.87,211.53,170822.0,199.4887,200.5476,199.3658,199.9898,170822.0
2020-05-29 15:05:00,211.5,212.1,210.28,210.39,150234.0,199.9614,200.5287,198.808,198.912,150234.0
2020-05-29 15:10:00,210.31,210.96,210.12,210.24,162145.0,198.8363,199.4509,198.6567,198.7701,162145.0
2020-05-29 15:15:00,210.26,211.49,210.15,211.02,220300.0,198.7891,199.9519,198.6851,199.5076,220300.0
2020-05-29 15:20:00,211.03,211.38,210.38,210.84,208483.0,199.517,199.8479,198.9025,199.3374,208483.0
2020-05-29 15:25:00,210.7,211.19,210.45,211.08,228297.0,199.205,199.6683,198.9687,199.5643,228297.0
2020-05-29 15:30:00,211.08,216.92,211.08,212.75,451183.0,199.5643,205.0857,199.5643,201.1432,451183.0
2020-05-29 15:35:00,212.79,213.61,211.86,212.73,250599.0,201.181,201.9563,200.3018,201.1243,250599.0
2020-05-29 15:40:00,212.71,213.94,212.68,213.13,243627.0,201.1054,202.2683,201.077,201.5025,243627.0
2020-05-29 15:45:00,213.13,213.51,212.48,212.65,248888.0,201.5025,201.8617,200.8879,201.0487,248888.0
2020-05-29 15:50:00,212.48,213.82,212.12,213.26,288525.0,200.8879,202.1548,200.5476,201.6254,288525.0
2020-05-29 15:55:00,213.08,214.36,210.41,212.5,530646.0,201.4552,202.6654,198.9309,200.9068,530646.0
2020-06-01 09:30:00,212.66,213.01,211.39,211.94,49276.0,201.0581,201.389,199.8574,200.3774,49276.0
2020-06-01 09:35:00,211.99,212.24,211.28,211.46,9543.0,200.4247,200.661,199.7534,199.9236,9543.0
2020-06-01 09:40:00,211.55,211.86,211.21,211.59,15920.0,200.0087,200.3018,199.6872,200.0465,15920.0
2020-06-01 09:45:00,211.59,211.85,211.3,211.85,32420.0,200.0465,200.2923,199.7723,200.2923,32420.0
2020-06-01 09:50:00,211.87,212.25,211.86,212.02,22522.0,200.3112,200.6705,200.3018,200.453,22522.0
2020-06-01 09:55:00,212.02,212.06,211.61,212.03,12825.0,200.453,200.4909,200.0654,200.4625,12825.0
2020-06-01 10:00:00,211.95,212.51,211.69,211.81,29928.0,200.3869,200.9163,200.141,200.2545,29928.0
2020-06-01 10:05:00,211.87,212.14,211.8,211.89,27069.0,200.3112,200.5665,200.245,200.3301,27069.0
2020-06-01 10:10:00,211.9,212.18,211.55,211.62,54543.0,200.3396,200.6043,200.0087,200.0749,54543.0
2020-06-01 10:15:00,211.63,212.02,211.57,211.95,19028.0,200.0843,200.453,200.0276,200.3869,19028.0
2020-06-01 10:20:00,211.96,212.6,211.83,212.16,54529.0,200.3963,201.0014,200.2734,200.5854,54529.0
2020-06-01 10:25:00,212.17,212.41,212.0,212.15,28773.0,200.5949,200.8218,200.4341,200.5759,28773.0
2020-06-01 10:30:00,212.18,212.41,211.83,211.88,22740.0,200.6043,200.8218,200.2734,200.3207,22740.0
2020-06-01 10:35:00,211.83,211.83,211.33,211.54,29121.0,200.2734,200.2734,199.8007,199.9992,29121.0
2020-06-01 10:40:00,211.53,211.62,211.3,211.55,31480.0,199.9898,200.0749,199.7723,200.0087,31480.0
2020-06-01 10:45:00,211.55,211.59,211.04,211.05,23109.0,200.0087,200.0465,199.5265,199.536,23109.0
2020-06-01 10:50:00,211.07,212.1,211.05,211.96,32383.0,199.5549,200.5287,199.536,200.3963,32383.0
2020-06-01 10:55:00,211.97,212.44,211.88,212.06,37558.0,200.4058,200.8501,200.3207,200.4909,37558.0
2020-06-01 11:00:00,212.12,212.22,211.9,212.15,26957.0,200.5476,200.6421,200.3396,200.5759,26957.0
2020-06-01 11:05:00,212.13,212.74,212.13,212.46,26764.0,200.557,201.1338,200.557,200.869,26764.0
2020-06-01 11:10:00,212.39,212.57,212.11,212.3,22832.0,200.8028,200.973,200.5381,200.7178,22832.0
2020-06-01 11:15:00,212.35,212.53,212.18,212.4,26312.0,200.765,200.9352,200.6043,200.8123,26312.0
2020-06-01 11:20:00,212.42,212.43,212.11,212.23,12177.0,200.8312,200.8407,200.5381,200.6516,12177.0
2020-06-01 11:25:00,212.22,212.28,212.16,212.25,15170.0,200.6421,200.6988,200.5854,200.6705,15170.0
2020-06-01 11:30:00,212.25,212.33,212.0,212.26,23078.0,200.6705,200.7461,200.4341,200.6799,23078.0
2020-06-01 11:35:00,212.26,212.31,212.04,212.12,12131.0,200.6799,200.7272,200.4719,200.5476,12131.0
2020-06-01 11:40:00,212.11,212.34,212.11,212.21,24568.0,200.5381,200.7556,200.5381,200.6327,24568.0
2020-06-01 11:45:00,212.25,212.51,212.2,212.2,24365.0,200.6705,200.9163,200.6232,200.6232,24365.0
2020-06-01 11:50:00,212.16,212.61,211.84,212.12,33721.0,200.5854,201.0108,200.2829,200.5476,33721.0
2020-06-01 11:55:00,212.11,212.5,211.79,211.81,40707.0,200.5381,200.9068,200.2356,200.2545,40707.0
2020-06-01 12:00:00,211.86,211.99,211.56,211.68,37148.0,200.3018,200.4247,200.0181,200.1316,37148.0
2020-06-01 12:05:00,211.72,211.99,211.65,211.93,30356.0,200.1694,200.4247,200.1032,200.3679,30356.0
2020-06-01 12:10:00,211.92,212.23,211.14,211.18,69139.0,200.3585,200.6516,199.621,199.6589,69139.0
2020-06-01 12:15:00,211.11,212.78,211.09,212.71,87319.0,199.5927,201.1716,199.5738,201.1054,87319.0
2020-06-01 12:20:00,212.67,213.04,212.14,212.58,72194.0,201.0676,201.4174,200.5665,200.9825,72194.0
2020-06-01 12:25:00,212.58,212.67,211.47,211.68,65927.0,200.9825,201.0676,199.933,200.1316,65927.0
2020-06-01 12:30:00,211.77,212.15,211.35,211.36,61390.0,200.2167,200.5759,199.8196,199.829,61390.0
2020-06-01 12:35:00,211.36,211.69,210.76,210.77,73930.0,199.829,200.141,199.2618,199.2712,73930.0
2020-06-01 12:40:00,210.77,211.07,210.53,210.71,49794.0,199.2712,199.5549,199.0443,199.2145,49794.0
2020-06-01 12:45:00,210.76,211.15,210.5,210.63,82601.0,199.2618,199.6305,199.016,199.1389,82601.0
2020-06-01 12:50:00,210.61,210.75,209.85,210.16,83454.0,199.12,199.2523,198.4014,198.6945,83454.0
2020-06-01 12:55:00,210.15,210.15,209.24,209.53,80053.0,198.6851,198.6851,197.8247,198.0989,80053.0
2020-06-01 13:00:00,209.53,209.78,209.0,209.03,63015.0,198.0989,198.3352,197.5978,197.6262,63015.0
2020-06-01 13:05:00,209.03,209.36,208.82,208.86,70634.0,197.6262,197.9382,197.4276,197.4654,70634.0
2020-06-01 13:10:00,208.86,209.1,208.31,208.32,69835.0,197.4654,197.6923,196.9454,196.9549,69835.0
2020-06-01 13:15:00,208.3,208.51,207.91,208.18,61779.0,196.936,197.1345,196.5673,196.8225,61779.0
2020-06-01 13:20:00,208.15,208.27,207.82,208.0,79018.0,196.7942,196.9076,196.4822,196.6523,79018.0
2020-06-01 13:25:00,208.05,209.74,208.05,209.55,81623.0,196.6996,198.2974,196.6996,198.1178,81623.0
2020-06-01 13:30:00,209.52,209.89,209.27,209.89,74568.0,198.0894,198.4392,197.8531,198.4392,74568.0
2020-06-01 13:35:00,209.81,210.79,209.64,210.73,56128.0,198.3636,199.2901,198.2029,199.2334,56128.0
2020-06-01 13:40:00,210.78,211.34,210.27,210.42,67783.0,199.2807,199.8101,198.7985,198.9403,67783.0
2020-06-01 13:45:00,210.46,210.53,209.65,209.9,83680.0,198.9781,199.0443,198.2123,198.4487,83680.0
2020-06-01 13:50:00,209.96,210.13,209.16,209.43,57394.0,198.5054,198.6661,197.7491,198.0043,57394.0
2020-06-01 13:55:00,209.43,209.58,208.83,208.9,79604.0,198.0043,198.1462,197.4371,197.5032,79604.0
2020-06-01 14:00:00,208.9,209.31,208.9,209.0,79630.0,197.5032,197.8909,197.5032,197.5978,79630.0
2020-06-01 14:05:00,209.0,209.33,208.81,209.03,76248.0,197.5978,197.9098,197.4182,197.6262,76248.0
2020-06-01 14:10:00,209.03,209.3,208.68,209.26,52971.0,197.6262,197.8814,197.2953,197.8436,52971.0
2020-06-01 14:15:00,209.26,209.82,209.15,209.15,72509.0,197.8436,198.3731,197.7396,197.7396,72509.0
2020-06-01 14:20:00,209.09,209.6,208.77,208.77,78472.0,197.6829,198.1651,197.3803,197.3803,78472.0
2020-06-01 14:25:00,208.78,209.35,208.32,209.14,80207.0,197.3898,197.9287,196.9549,197.7302,80207.0
2020-06-01 14:30:00,209.13,209.42,208.87,209.17,57061.0,197.7207,197.9949,197.4749,197.7585,57061.0
2020-06-01 14:35:00,209.16,209.43,208.87,209.28,163842.0,197.7491,198.0043,197.4749,197.8625,163842.0
2020-06-01 14:40:00,209.25,209.83,208.92,209.44,95862.0,197.8342,198.3825,197.5222,198.0138,95862.0
2020-06-01 14:45:00,209.51,210.59,209.27,210.39,62106.0,198.08,199.101,197.8531,198.912,62106.0
2020-06-01 14:50:00,210.46,210.8,209.85,209.93,89948.0,198.9781,199.2996,198.4014,198.4771,89948.0
2020-06-01 14:55:00,209.97,210.53,209.92,210.23,78502.0,198.5149,199.0443,198.4676,198.7607,78502.0
2020-06-01 15:00:00,210.25,210.46,209.78,210.11,97811.0,198.7796,198.9781,198.3352,198.6472,97811.0
2020-06-01 15:05:00,210.15,210.37,209.93,210.0,81573.0,198.6851,198.8931,198.4771,198.5432,81573.0
2020-06-01 15:10:00,210.0,210.11,209.69,210.05,94315.0,198.5432,198.6472,198.2501,198.5905,94315.0
2020-06-01 15:15:00,210.04,210.07,209.69,209.84,92777.0,198.5811,198.6094,198.2501,198.392,92777.0
2020-06-01 15:20:00,209.86,210.05,209.71,209.72,66491.0,198.4109,198.5905,198.2691,198.2785,66491.0
2020-06-01 15:25:00,209.72,209.76,209.1,209.15,103374.0,198.2785,198.3163,197.6923,197.7396,103374.0
2020-06-01 15:30:00,209.16,209.87,209.0,209.58,97595.0,197.7491,198.4203,197.5978,198.1462,97595.0
2020-06-01 15:35:00,209.55,209.56,208.94,209.18,106304.0,198.1178,198.1272,197.5411,197.768,106304.0
2020-06-01 15:40:00,209.18,209.28,208.81,208.97,87134.0,197.768,197.8625,197.4182,197.5694,87134.0
2020-06-01 15:45:00,208.95,209.77,208.81,209.6,114990.0,197.5505,198.3258,197.4182,198.1651,114990.0
2020-06-01 15:50:00,209.3,210.01,208.88,209.58,148329.0,197.8814,198.5527,197.4843,198.1462,148329.0
2020-06-01 15:55:00,209.57,210.03,208.99,209.02,246589.0,198.1367,198.5716,197.5883,197.6167,246589.0
2020-06-02 09:30:00,209.31,211.4,209.31,210.68,35237.0,197.8909,199.8669,197.8909,199.1861,35237.0
2020-06-02 09:35:00,210.71,211.13,209.53,211.06,44761.0,199.2145,199.6116,198.0989,199.5454,44761.0
2020-06-02 09:40:00,210.87,211.85,210.87,211.74,10449.0,199.3658,200.2923,199.3658,200.1883,10449.0
2020-06-02 09:45:00,211.6,212.75,211.59,212.75,21028.0,200.0559,201.1432,200.0465,201.1432,21028.0
2020-06-02 09:50:00,212.6,212.93,211.9,212.12,27426.0,201.0014,201.3134,200.3396,200.5476,27426.0
2020-06-02 09:55:00,212.39,213.82,212.39,213.55,26011.0,200.8028,202.1548,200.8028,201.8996,26011.0
2020-06-02 10:00:00,213.54,214.3,212.92,214.17,31496.0,201.8901,202.6086,201.3039,202.4857,31496.0
2020-06-02 10:05:00,214.38,215.07,213.91,214.67,52303.0,202.6843,203.3366,202.2399,202.9585,52303.0
2020-06-02 10:10:00,214.77,215.73,214.61,215.68,56487.0,203.053,203.9606,202.9017,203.9134,56487.0
2020-06-02 10:15:00,215.75,216.45,215.44,216.44,50533.0,203.9795,204.6414,203.6865,204.6319,50533.0
2020-06-02 10:20:00,216.45,217.4,216.35,216.78,85036.0,204.6414,205.5395,204.5468,204.9533,85036.0
2020-06-02 10:25:00,216.72,217.99,216.65,217.61,67664.0,204.8966,206.0973,204.8304,205.7381,67664.0
2020-06-02 10:30:00,217.61,217.68,216.91,217.45,57285.0,205.7381,205.8042,205.0763,205.5868,57285.0
2020-06-02 10:35:00,217.52,218.04,217.47,217.75,63567.0,205.653,206.1446,205.6057,205.8704,63567.0
2020-06-02 10:40:00,217.75,218.85,217.64,217.95,68825.0,205.8704,206.9104,205.7664,206.0595,68825.0
2020-06-02 10:45:00,217.84,218.11,217.05,217.1,52372.0,205.9555,206.2108,205.2086,205.2559,52372.0
2020-06-02 10:50:00,217.06,218.04,216.5,217.95,81111.0,205.2181,206.1446,204.6886,206.0595,81111.0
2020-06-02 10:55:00,218.01,218.96,217.74,218.87,72932.0,206.1162,207.0144,205.861,206.9293,72932.0
2020-06-02 11:00:00,218.87,219.08,218.22,218.68,65392.0,206.9293,207.1279,206.3148,206.7497,65392.0
2020-06-02 11:05:00,218.7,219.24,218.53,219.24,56421.0,206.7686,207.2791,206.6079,207.2791,56421.0
2020-06-02 11:10:00,219.24,219.41,218.76,218.9,59817.0,207.2791,207.4399,206.8253,206.9577,59817.0
2020-06-02 11:15:00,218.9,219.62,218.75,219.32,43631.0,206.9577,207.6384,206.8159,207.3548,43631.0
2020-06-02 11:20:00,219.32,219.95,219.03,219.81,51164.0,207.3548,207.9504,207.0806,207.818,51164.0
2020-06-02 11:25:00,219.83,220.39,218.8,218.82,66234.0,207.837,208.3664,206.8631,206.8821,66234.0
2020-06-02 11:30:00,218.65,219.47,218.04,219.28,57868.0,206.7213,207.4966,206.1446,207.317,57868.0
2020-06-02 11:35:00,219.28,219.39,218.89,218.97,40898.0,207.317,207.421,206.9482,207.0239,40898.0
2020-06-02 11:40:00,218.97,219.28,218.7,218.8,43289.0,207.0239,207.317,206.7686,206.8631,43289.0
2020-06-02 11:45:00,218.84,218.84,218.0,218.4,44970.0,206.901,206.901,206.1068,206.485,44970.0
2020-06-02 11:50:00,218.36,218.71,217.08,217.08,70781.0,206.4471,206.7781,205.237,205.237,70781.0
2020-06-02 11:55:00,217.07,217.22,215.42,215.92,59096.0,205.2275,205.3693,203.6675,204.1403,59096.0
2020-06-02 12:00:00,215.99,216.28,215.87,216.01,36697.0,204.2064,204.4806,204.093,204.2254,36697.0
2020-06-02 12:05:00,216.02,216.35,215.73,216.08,50778.0,204.2348,204.5468,203.9606,204.2915,50778.0
2020-06-02 12:10:00,216.14,216.32,215.56,215.77,57179.0,204.3483,204.5184,203.7999,203.9984,57179.0
2020-06-02 12:15:00,215.77,216.38,215.61,215.93,48713.0,203.9984,204.5752,203.8472,204.1497,48713.0
2020-06-02 12:20:00,216.03,216.51,215.57,215.57,38289.0,204.2443,204.6981,203.8094,203.8094,38289.0
2020-06-02 12:25:00,215.58,216.23,215.56,216.21,49211.0,203.8188,204.4334,203.7999,204.4144,49211.0
2020-06-02 12:30:00,216.21,216.21,215.24,215.4,37831.0,204.4144,204.4144,203.4974,203.6486,37831.0
2020-06-02 12:35:00,215.4,215.41,214.21,214.24,48600.0,203.6486,203.6581,202.5236,202.5519,48600.0
2020-06-02 12:40:00,214.24,215.07,214.11,215.06,58814.0,202.5519,203.3366,202.429,203.3272,58814.0
2020-06-02 12:45:00,215.09,215.65,214.58,214.73,67840.0,203.3555,203.885,202.8734,203.0152,67840.0
2020-06-02 12:50:00,214.7,215.06,214.16,214.39,55556.0,202.9868,203.3272,202.4763,202.6937,55556.0
2020-06-02 12:55:00,214.39,214.84,214.22,214.62,61130.0,202.6937,203.1192,202.533,202.9112,61130.0
2020-06-02 13:00:00,214.59,215.0,214.49,214.7,56230.0,202.8828,203.2705,202.7883,202.9868,56230.0
2020-06-02 13:05:00,214.7,215.01,214.56,214.98,53386.0,202.9868,203.2799,202.8545,203.2515,53386.0
2020-06-02 13:10:00,214.98,215.0,213.84,214.3,92002.0,203.2515,203.2705,202.1737,202.6086,92002.0
2020-06-02 13:15:00,214.24,214.51,214.05,214.48,52738.0,202.5519,202.8072,202.3723,202.7788,52738.0
2020-06-02 13:20:00,214.48,214.7,214.05,214.09,74270.0,202.7788,202.9868,202.3723,202.4101,74270.0
2020-06-02 13:25:00,214.06,214.35,213.51,213.55,71055.0,202.3817,202.6559,201.8617,201.8996,71055.0
2020-06-02 13:30:00,213.55,213.56,212.51,213.0,87203.0,201.8996,201.909,200.9163,201.3796,87203.0
2020-06-02 13:35:00,213.06,213.37,212.85,212.85,78799.0,201.4363,201.7294,201.2378,201.2378,78799.0
2020-06-02 13:40:00,212.86,213.2,212.79,212.96,83973.0,201.2472,201.5687,201.181,201.3418,83973.0
2020-06-02 13:45:00,212.95,213.34,212.91,213.24,85118.0,201.3323,201.701,201.2945,201.6065,85118.0
2020-06-02 13:50:00,213.23,213.36,213.12,213.2,57407.0,201.597,201.7199,201.493,201.5687,57407.0
2020-06-02 13:55:00,213.2,213.36,212.8,213.08,93175.0,201.5687,201.7199,201.1905,201.4552,93175.0
2020-06-02 14:00:00,213.08,213.36,213.05,213.06,96573.0,201.4552,201.7199,201.4268,201.4363,96573.0
2020-06-02 14:05:00,213.06,213.16,212.37,213.08,110283.0,201.4363,201.5308,200.7839,201.4552,110283.0
2020-06-02 14:10:00,213.09,213.2,212.86,212.97,82534.0,201.4647,201.5687,201.2472,201.3512,82534.0
2020-06-02 14:15:00,212.92,213.35,212.55,213.35,96840.0,201.3039,201.7105,200.9541,201.7105,96840.0
2020-06-02 14:20:00,213.32,213.32,212.84,213.09,74739.0,201.6821,201.6821,201.2283,201.4647,74739.0
2020-06-02 14:25:00,213.04,213.25,212.76,212.88,66222.0,201.4174,201.6159,201.1527,201.2661,66222.0
2020-06-02 14:30:00,212.87,213.02,212.24,212.64,70141.0,201.2567,201.3985,200.661,201.0392,70141.0
2020-06-02 14:35:00,212.64,212.77,211.66,211.81,116844.0,201.0392,201.1621,200.1127,200.2545,116844.0
2020-06-02 14:40:00,211.77,211.8,211.13,211.14,89020.0,200.2167,200.245,199.6116,199.621,89020.0
2020-06-02 14:45:00,211.16,211.49,210.84,210.84,83835.0,199.64,199.9519,199.3374,199.3374,83835.0
2020-06-02 14:50:00,210.84,211.26,210.49,210.5,98741.0,199.3374,199.7345,199.0065,199.016,98741.0
2020-06-02 14:55:00,210.43,211.79,210.37,210.97,97296.0,198.9498,200.2356,198.8931,199.4603,97296.0
2020-06-02 15:00:00,210.93,212.16,210.4,211.98,44005.0,199.4225,200.5854,198.9214,200.4152,44005.0
2020-06-02 15:05:00,212.0,213.05,211.96,212.2,67762.0,200.4341,201.4268,200.3963,200.6232,67762.0
2020-06-02 15:10:00,212.24,213.07,212.24,212.64,40858.0,200.661,201.4457,200.661,201.0392,40858.0
2020-06-02 15:15:00,212.64,213.45,212.52,212.94,42699.0,201.0392,201.805,200.9258,201.3228,42699.0
2020-06-02 15:20:00,212.91,213.13,211.98,212.05,41096.0,201.2945,201.5025,200.4152,200.4814,41096.0
2020-06-02 15:25:00,211.99,213.22,211.46,212.9,54741.0,200.4247,201.5876,199.9236,201.285,54741.0
2020-06-02 15:30:00,212.9,213.19,211.04,211.97,54500.0,201.285,201.5592,199.5265,200.4058,54500.0
2020-06-02 15:35:00,211.99,212.11,211.43,211.83,23910.0,200.4247,200.5381,199.8952,200.2734,23910.0
2020-06-02 15:40:00,211.77,212.7,210.76,211.14,170955.0,200.2167,201.0959,199.2618,199.621,170955.0
2020-06-02 15:45:00,211.07,211.4,210.75,211.13,165939.0,199.5549,199.8669,199.2523,199.6116,165939.0
2020-06-02 15:50:00,211.13,212.62,211.08,211.78,264864.0,199.6116,201.0203,199.5643,200.2261,264864.0
2020-06-02 15:55:00,211.78,212.43,210.42,212.2,371020.0,200.2261,200.8407,198.9403,200.6232,371020.0
2020-06-03 09:30:00,216.31,217.95,215.07,217.65,88654.0,204.509,206.0595,203.3366,205.7759,88654.0
2020-06-03 09:35:00,217.95,218.37,217.64,218.37,38192.0,206.0595,206.4566,205.7664,206.4566,38192.0
2020-06-03 09:40:00,218.37,218.98,217.79,217.8,32161.0,206.4566,207.0333,205.9082,205.9177,32161.0
2020-06-03 09:45:00,217.96,218.1,216.16,216.31,26383.0,206.069,206.2013,204.3672,204.509,26383.0
2020-06-03 09:50:00,216.15,217.26,216.15,217.26,29236.0,204.3577,205.4072,204.3577,205.4072,29236.0
2020-06-03 09:55:00,217.13,217.71,216.68,217.71,14900.0,205.2843,205.8326,204.8588,205.8326,14900.0
2020-06-03 10:00:00,217.44,217.96,217.15,217.82,15439.0,205.5773,206.069,205.3032,205.9366,15439.0
2020-06-03 10:05:00,217.81,218.5,217.59,218.5,21500.0,205.9272,206.5795,205.7192,206.5795,21500.0
2020-06-03 10:10:00,218.5,219.49,218.28,219.34,22992.0,206.5795,207.5155,206.3715,207.3737,22992.0
2020-06-03 10:15:00,219.41,220.77,219.41,220.41,31998.0,207.4399,208.7257,207.4399,208.3853,31998.0
2020-06-03 10:20:00,220.41,221.16,220.14,220.75,25866.0,208.3853,209.0944,208.13,208.7068,25866.0
2020-06-03 10:25:00,220.75,221.5,220.07,220.52,43850.0,208.7068,209.4158,208.0639,208.4893,43850.0
2020-06-03 10:30:00,220.52,221.2,220.43,221.0,18795.0,208.4893,209.1322,208.4042,208.9431,18795.0
2020-06-03 10:35:00,220.83,220.99,219.77,219.99,25572.0,208.7824,208.9337,207.7802,207.9882,25572.0
2020-06-03 10:40:00,219.98,220.84,219.87,220.48,17114.0,207.9788,208.7918,207.8748,208.4515,17114.0
2020-06-03 10:45:00,220.4,220.89,220.15,220.84,21539.0,208.3759,208.8391,208.1395,208.7918,21539.0
2020-06-03 10:50:00,220.87,221.7,220.56,221.41,30674.0,208.8202,209.6049,208.5271,209.3308,30674.0
2020-06-03 10:55:00,221.43,221.62,221.01,221.01,14212.0,209.3497,209.5293,208.9526,208.9526,14212.0
2020-06-03 11:00:00,220.92,221.32,220.48,221.14,17212.0,208.8675,209.2457,208.4515,209.0755,17212.0
2020-06-03 11:05:00,221.11,221.6,221.07,221.15,12630.0,209.0471,209.5104,209.0093,209.0849,12630.0
2020-06-03 11:10:00,221.11,221.17,220.78,220.83,18173.0,209.0471,209.1038,208.7351,208.7824,18173.0
2020-06-03 11:15:00,220.83,221.41,220.83,221.3,41726.0,208.7824,209.3308,208.7824,209.2268,41726.0
2020-06-03 11:20:00,221.3,221.78,221.3,221.65,20928.0,209.2268,209.6806,209.2268,209.5577,20928.0
2020-06-03 11:25:00,221.69,221.71,221.2,221.31,20227.0,209.5955,209.6144,209.1322,209.2362,20227.0
2020-06-03 11:30:00,221.32,221.56,221.14,221.55,16509.0,209.2457,209.4726,209.0755,209.4631,16509.0
2020-06-03 11:35:00,221.55,221.7,221.31,221.49,14652.0,209.4631,209.6049,209.2362,209.4064,14652.0
2020-06-03 11:40:00,221.47,221.6,221.02,221.02,15470.0,209.3875,209.5104,208.962,208.962,15470.0
2020-06-03 11:45:00,221.09,221.49,220.84,221.39,16615.0,209.0282,209.4064,208.7918,209.3118,16615.0
2020-06-03 11:50:00,221.34,221.35,220.91,220.97,15320.0,209.2646,209.274,208.858,208.9148,15320.0
2020-06-03 11:55:00,221.02,221.3,220.87,221.26,13480.0,208.962,209.2268,208.8202,209.1889,13480.0
2020-06-03 12:00:00,221.21,221.64,221.19,221.51,18403.0,209.1417,209.5482,209.1228,209.4253,18403.0
2020-06-03 12:05:00,221.56,221.6,220.97,221.0,12226.0,209.4726,209.5104,208.9148,208.9431,12226.0
2020-06-03 12:10:00,220.93,221.18,220.93,221.08,12773.0,208.8769,209.1133,208.8769,209.0188,12773.0
2020-06-03 12:15:00,221.12,221.12,220.46,220.72,12905.0,209.0566,209.0566,208.4326,208.6784,12905.0
2020-06-03 12:20:00,220.72,220.82,220.64,220.68,8267.0,208.6784,208.7729,208.6028,208.6406,8267.0
2020-06-03 12:25:00,220.72,220.85,220.69,220.78,11134.0,208.6784,208.8013,208.65,208.7351,11134.0
2020-06-03 12:30:00,220.83,220.9,220.67,220.76,15423.0,208.7824,208.8486,208.6311,208.7162,15423.0
2020-06-03 12:35:00,220.77,221.21,220.74,221.06,16047.0,208.7257,209.1417,208.6973,208.9998,16047.0
2020-06-03 12:40:00,221.1,221.25,220.93,221.1,12466.0,209.0377,209.1795,208.8769,209.0377,12466.0
2020-06-03 12:45:00,221.09,221.51,221.08,221.37,18459.0,209.0282,209.4253,209.0188,209.2929,18459.0
2020-06-03 12:50:00,221.37,221.37,220.42,220.42,18329.0,209.2929,209.2929,208.3948,208.3948,18329.0
2020-06-03 12:55:00,220.45,220.45,219.58,219.71,10392.0,208.4231,208.4231,207.6006,207.7235,10392.0
2020-06-03 13:00:00,219.7,219.96,219.07,219.22,16595.0,207.714,207.9599,207.1184,207.2602,16595.0
2020-06-03 13:05:00,219.23,219.27,218.33,218.87,18152.0,207.2697,207.3075,206.4188,206.9293,18152.0
2020-06-03 13:10:00,218.82,219.72,218.76,219.72,13937.0,206.8821,207.733,206.8253,207.733,13937.0
2020-06-03 13:15:00,219.83,219.85,219.5,219.61,6056.0,207.837,207.8559,207.525,207.629,6056.0
2020-06-03 13:20:00,219.73,220.11,219.69,220.11,8949.0,207.7424,208.1017,207.7046,208.1017,8949.0
2020-06-03 13:25:00,220.18,220.37,219.97,220.26,9588.0,208.1679,208.3475,207.9693,208.2435,9588.0
2020-06-03 13:30:00,220.27,220.31,220.13,220.18,7240.0,208.2529,208.2908,208.1206,208.1679,7240.0
2020-06-03 13:35:00,220.17,220.18,219.72,219.77,6654.0,208.1584,208.1679,207.733,207.7802,6654.0
2020-06-03 13:40:00,219.78,219.89,219.6,219.72,13296.0,207.7897,207.8937,207.6195,207.733,13296.0
2020-06-03 13:45:00,219.68,219.74,219.55,219.55,15182.0,207.6951,207.7519,207.5722,207.5722,15182.0
2020-06-03 13:50:00,219.5,219.59,219.26,219.26,6137.0,207.525,207.61,207.298,207.298,6137.0
2020-06-03 13:55:00,219.25,219.46,219.04,219.11,8422.0,207.2886,207.4871,207.0901,207.1562,8422.0
2020-06-03 14:00:00,219.08,219.96,219.04,219.76,19046.0,207.1279,207.9599,207.0901,207.7708,19046.0
2020-06-03 14:05:00,219.82,219.82,219.39,219.45,11096.0,207.8275,207.8275,207.421,207.4777,11096.0
2020-06-03 14:10:00,219.5,220.24,219.5,220.15,18903.0,207.525,208.2246,207.525,208.1395,18903.0
2020-06-03 14:15:00,220.19,220.2,219.57,219.7,22196.0,208.1773,208.1868,207.5911,207.714,22196.0
2020-06-03 14:20:00,219.71,220.09,219.55,220.03,12111.0,207.7235,208.0828,207.5722,208.026,12111.0
2020-06-03 14:25:00,219.94,219.94,219.56,219.56,7491.0,207.941,207.941,207.5817,207.5817,7491.0
2020-06-03 14:30:00,219.55,219.71,219.21,219.31,11293.0,207.5722,207.7235,207.2508,207.3453,11293.0
2020-06-03 14:35:00,219.25,219.71,219.25,219.69,10485.0,207.2886,207.7235,207.2886,207.7046,10485.0
2020-06-03 14:40:00,219.68,219.68,219.26,219.53,11795.0,207.6951,207.6951,207.298,207.5533,11795.0
2020-06-03 14:45:00,219.53,219.78,219.49,219.69,9970.0,207.5533,207.7897,207.5155,207.7046,9970.0
2020-06-03 14:50:00,219.69,220.16,219.69,220.12,36878.0,207.7046,208.1489,207.7046,208.1111,36878.0
2020-06-03 14:55:00,220.09,220.13,219.54,219.54,20869.0,208.0828,208.1206,207.5628,207.5628,20869.0
2020-06-03 15:00:00,219.57,219.66,219.23,219.54,28039.0,207.5911,207.6762,207.2697,207.5628,28039.0
2020-06-03 15:05:00,219.56,219.97,219.56,219.76,17197.0,207.5817,207.9693,207.5817,207.7708,17197.0
2020-06-03 15:10:00,219.86,220.43,219.72,220.27,16507.0,207.8653,208.4042,207.733,208.2529,16507.0
2020-06-03 15:15:00,220.29,220.47,220.07,220.47,14344.0,208.2719,208.442,208.0639,208.442,14344.0
2020-06-03 15:20:00,220.45,220.64,220.21,220.61,13962.0,208.4231,208.6028,208.1962,208.5744,13962.0
2020-06-03 15:25:00,220.66,221.11,220.61,220.76,30993.0,208.6217,209.0471,208.5744,208.7162,30993.0
2020-06-03 15:30:00,220.81,220.94,220.39,220.89,27748.0,208.7635,208.8864,208.3664,208.8391,27748.0
2020-06-03 15:35:00,220.93,221.39,220.92,221.33,26076.0,208.8769,209.3118,208.8675,209.2551,26076.0
2020-06-03 15:40:00,221.3,221.41,221.08,221.24,35432.0,209.2268,209.3308,209.0188,209.17,35432.0
2020-06-03 15:45:00,221.22,221.79,221.08,221.78,33894.0,209.1511,209.69,209.0188,209.6806,33894.0
2020-06-03 15:50:00,221.69,221.74,221.3,221.45,65327.0,209.5955,209.6427,209.2268,209.3686,65327.0
2020-06-03 15:55:00,221.42,221.53,220.38,221.03,187200.0,209.3402,209.4442,208.3569,208.9715,187200.0
2020-06-04 09:30:00,219.17,219.6,218.0,218.03,32860.0,207.213,207.6195,206.1068,206.1352,32860.0
2020-06-04 09:35:00,218.23,218.3,217.11,218.25,21562.0,206.3242,206.3904,205.2653,206.3431,21562.0
2020-06-04 09:40:00,218.04,218.29,217.74,217.96,14188.0,206.1446,206.381,205.861,206.069,14188.0
2020-06-04 09:45:00,218.06,218.49,217.94,218.36,19374.0,206.1635,206.5701,206.0501,206.4471,19374.0
2020-06-04 09:50:00,218.54,219.61,218.42,219.61,17442.0,206.6173,207.629,206.5039,207.629,17442.0
2020-06-04 09:55:00,219.64,219.98,219.28,219.5,15967.0,207.6573,207.9788,207.317,207.525,15967.0
2020-06-04 10:00:00,219.71,220.42,219.61,220.42,13576.0,207.7235,208.3948,207.629,208.3948,13576.0
2020-06-04 10:05:00,220.42,220.89,220.05,220.19,14443.0,208.3948,208.8391,208.0449,208.1773,14443.0
2020-06-04 10:10:00,220.32,220.37,220.13,220.22,3069.0,208.3002,208.3475,208.1206,208.2057,3069.0
2020-06-04 10:15:00,220.14,220.5,219.63,220.09,24714.0,208.13,208.4704,207.6479,208.0828,24714.0
2020-06-04 10:20:00,220.09,220.17,219.11,219.77,13439.0,208.0828,208.1584,207.1562,207.7802,13439.0
2020-06-04 10:25:00,219.72,219.94,219.18,219.81,24764.0,207.733,207.941,207.2224,207.818,24764.0
2020-06-04 10:30:00,219.74,220.43,219.49,220.23,10826.0,207.7519,208.4042,207.5155,208.2151,10826.0
2020-06-04 10:35:00,220.1,220.22,219.92,219.93,7382.0,208.0922,208.2057,207.922,207.9315,7382.0
2020-06-04 10:40:00,219.95,220.02,219.68,219.79,6120.0,207.9504,208.0166,207.6951,207.7991,6120.0
2020-06-04 10:45:00,219.65,220.12,219.56,220.0,8677.0,207.6668,208.1111,207.5817,207.9977,8677.0
2020-06-04 10:50:00,219.92,220.14,219.64,219.94,8439.0,207.922,208.13,207.6573,207.941,8439.0
2020-06-04 10:55:00,219.93,220.38,219.9,220.28,11172.0,207.9315,208.3569,207.9031,208.2624,11172.0
2020-06-04 11:00:00,220.34,220.5,219.89,220.02,8521.0,208.3191,208.4704,207.8937,208.0166,8521.0
2020-06-04 11:05:00,220.06,220.14,219.4,219.59,11450.0,208.0544,208.13,207.4304,207.61,11450.0
2020-06-04 11:10:00,219.47,219.68,219.37,219.58,4078.0,207.4966,207.6951,207.402,207.6006,4078.0
2020-06-04 11:15:00,219.6,219.64,219.42,219.63,11704.0,207.6195,207.6573,207.4493,207.6479,11704.0
2020-06-04 11:20:00,219.56,219.77,219.54,219.56,3597.0,207.5817,207.7802,207.5628,207.5817,3597.0
2020-06-04 11:25:00,219.33,219.51,219.23,219.51,4661.0,207.3642,207.5344,207.2697,207.5344,4661.0
2020-06-04 11:30:00,219.33,219.77,219.32,219.7,6830.0,207.3642,207.7802,207.3548,207.714,6830.0
2020-06-04 11:35:00,219.75,219.97,219.63,219.92,7775.0,207.7613,207.9693,207.6479,207.922,7775.0
2020-06-04 11:40:00,219.97,220.09,219.7,219.87,6641.0,207.9693,208.0828,207.714,207.8748,6641.0
2020-06-04 11:45:00,219.89,219.91,219.65,219.72,2001.0,207.8937,207.9126,207.6668,207.733,2001.0
2020-06-04 11:50:00,219.73,219.9,219.6,219.77,8194.0,207.7424,207.9031,207.6195,207.7802,8194.0
2020-06-04 11:55:00,219.91,220.52,219.77,220.52,12285.0,207.9126,208.4893,207.7802,208.4893,12285.0
2020-06-04 12:00:00,220.49,220.76,220.41,220.63,8592.0,208.4609,208.7162,208.3853,208.5933,8592.0
2020-06-04 12:05:00,220.66,221.15,220.64,221.06,8613.0,208.6217,209.0849,208.6028,208.9998,8613.0
2020-06-04 12:10:00,221.01,221.32,221.01,221.28,8826.0,208.9526,209.2457,208.9526,209.2078,8826.0
2020-06-04 12:15:00,221.28,221.49,221.15,221.46,8931.0,209.2078,209.4064,209.0849,209.378,8931.0
2020-06-04 12:20:00,221.52,221.52,221.36,221.39,5321.0,209.4348,209.4348,209.2835,209.3118,5321.0
2020-06-04 12:25:00,221.39,221.44,221.23,221.38,6317.0,209.3118,209.3591,209.1606,209.3024,6317.0
2020-06-04 12:30:00,221.22,221.26,220.65,220.83,9642.0,209.1511,209.1889,208.6122,208.7824,9642.0
2020-06-04 12:35:00,220.87,221.15,220.83,220.91,6527.0,208.8202,209.0849,208.7824,208.858,6527.0
2020-06-04 12:40:00,220.9,220.95,220.75,220.93,4872.0,208.8486,208.8958,208.7068,208.8769,4872.0
2020-06-04 12:45:00,220.93,220.93,220.54,220.56,2856.0,208.8769,208.8769,208.5082,208.5271,2856.0
2020-06-04 12:50:00,220.54,220.64,220.48,220.61,5933.0,208.5082,208.6028,208.4515,208.5744,5933.0
2020-06-04 12:55:00,220.62,221.0,220.62,220.91,5550.0,208.5839,208.9431,208.5839,208.858,5550.0
2020-06-04 13:00:00,220.88,220.92,220.67,220.68,4700.0,208.8297,208.8675,208.6311,208.6406,4700.0
2020-06-04 13:05:00,220.65,221.33,220.65,221.19,8754.0,208.6122,209.2551,208.6122,209.1228,8754.0
2020-06-04 13:10:00,221.17,221.39,221.1,221.39,6849.0,209.1038,209.3118,209.0377,209.3118,6849.0
2020-06-04 13:15:00,221.33,221.36,220.94,220.94,4785.0,209.2551,209.2835,208.8864,208.8864,4785.0
2020-06-04 13:20:00,220.9,221.08,220.71,220.76,5409.0,208.8486,209.0188,208.6689,208.7162,5409.0
2020-06-04 13:25:00,220.72,220.92,220.45,220.73,5517.0,208.6784,208.8675,208.4231,208.6879,5517.0
2020-06-04 13:30:00,220.73,221.23,220.73,221.2,5803.0,208.6879,209.1606,208.6879,209.1322,5803.0
2020-06-04 13:35:00,221.18,221.68,221.18,221.59,16065.0,209.1133,209.586,209.1133,209.5009,16065.0
2020-06-04 13:40:00,221.51,221.88,221.51,221.83,9461.0,209.4253,209.7751,209.4253,209.7278,9461.0
2020-06-04 13:45:00,221.8,222.1,221.6,221.87,12476.0,209.6995,209.9831,209.5104,209.7657,12476.0
2020-06-04 13:50:00,221.9,222.1,221.74,221.82,6424.0,209.794,209.9831,209.6427,209.7184,6424.0
2020-06-04 13:55:00,221.88,222.03,221.77,221.89,6926.0,209.7751,209.9169,209.6711,209.7846,6926.0
2020-06-04 14:00:00,221.83,221.88,221.71,221.72,4320.0,209.7278,209.7751,209.6144,209.6238,4320.0
2020-06-04 14:05:00,221.72,221.72,221.03,221.15,5566.0,209.6238,209.6238,208.9715,209.0849,5566.0
2020-06-04 14:10:00,221.16,221.52,221.14,221.35,11561.0,209.0944,209.4348,209.0755,209.274,11561.0
2020-06-04 14:15:00,221.38,221.42,221.23,221.28,4767.0,209.3024,209.3402,209.1606,209.2078,4767.0
2020-06-04 14:20:00,221.28,221.33,221.07,221.27,4733.0,209.2078,209.2551,209.0093,209.1984,4733.0
2020-06-04 14:25:00,221.28,221.43,221.08,221.22,7534.0,209.2078,209.3497,209.0188,209.1511,7534.0
2020-06-04 14:30:00,221.31,221.31,220.88,220.99,10826.0,209.2362,209.2362,208.8297,208.9337,10826.0
2020-06-04 14:35:00,221.06,221.12,220.98,221.12,4445.0,208.9998,209.0566,208.9242,209.0566,4445.0
2020-06-04 14:40:00,221.1,221.14,220.95,221.08,7061.0,209.0377,209.0755,208.8958,209.0188,7061.0
2020-06-04 14:45:00,221.1,221.28,221.04,221.28,5675.0,209.0377,209.2078,208.9809,209.2078,5675.0
2020-06-04 14:50:00,221.31,221.4,221.23,221.24,5934.0,209.2362,209.3213,209.1606,209.17,5934.0
2020-06-04 14:55:00,221.15,221.15,220.78,220.85,7716.0,209.0849,209.0849,208.7351,208.8013,7716.0
2020-06-04 15:00:00,220.82,221.12,220.82,220.94,7221.0,208.7729,209.0566,208.7729,208.8864,7221.0
2020-06-04 15:05:00,220.96,220.96,220.51,220.69,12923.0,208.9053,208.9053,208.4799,208.65,12923.0
2020-06-04 15:10:00,220.72,220.72,220.35,220.35,13269.0,208.6784,208.6784,208.3286,208.3286,13269.0
2020-06-04 15:15:00,220.34,220.61,220.0,220.58,9896.0,208.3191,208.5744,207.9977,208.546,9896.0
2020-06-04 15:20:00,220.53,220.65,220.49,220.54,8494.0,208.4988,208.6122,208.4609,208.5082,8494.0
2020-06-04 15:25:00,220.46,220.8,220.46,220.77,6163.0,208.4326,208.754,208.4326,208.7257,6163.0
2020-06-04 15:30:00,220.76,221.16,220.76,220.98,6222.0,208.7162,209.0944,208.7162,208.9242,6222.0
2020-06-04 15:35:00,220.96,220.96,220.51,220.51,7766.0,208.9053,208.9053,208.4799,208.4799,7766.0
2020-06-04 15:40:00,220.51,220.55,220.35,220.4,11908.0,208.4799,208.5177,208.3286,208.3759,11908.0
2020-06-04 15:45:00,220.45,220.81,220.41,220.74,15143.0,208.4231,208.7635,208.3853,208.6973,15143.0
2020-06-04 15:50:00,220.71,220.8,220.04,220.71,42506.0,208.6689,208.754,208.0355,208.6689,42506.0
2020-06-04 15:55:00,220.75,222.14,220.7,221.96,203555.0,208.7068,210.0209,208.6595,209.8507,203555.0
2020-06-05 09:30:00,225.15,226.86,225.15,225.9,45171.0,212.8667,214.4834,212.8667,213.5758,45171.0
2020-06-05 09:35:00,225.64,225.66,224.95,225.53,21694.0,213.33,213.3489,212.6776,213.226,21694.0
2020-06-05 09:40:00,225.2,225.84,225.01,225.64,12409.0,212.914,213.5191,212.7344,213.33,12409.0
2020-06-05 09:45:00,225.88,226.6,225.73,226.6,16890.0,213.5569,214.2376,213.4151,214.2376,16890.0
2020-06-05 09:50:00,226.76,226.91,226.29,226.82,18347.0,214.3889,214.5307,213.9445,214.4456,18347.0
2020-06-05 09:55:00,226.78,226.81,226.0,226.21,21717.0,214.4078,214.4362,213.6703,213.8689,21717.0
2020-06-05 10:00:00,226.19,227.31,226.0,227.24,21383.0,213.85,214.9089,213.6703,214.8427,21383.0
2020-06-05 10:05:00,227.28,228.18,227.19,227.82,19882.0,214.8805,215.7314,214.7954,215.391,19882.0
2020-06-05 10:10:00,227.83,228.0,227.26,227.84,13808.0,215.4005,215.5612,214.8616,215.41,13808.0
2020-06-05 10:15:00,227.73,228.26,227.44,227.87,21563.0,215.306,215.807,215.0318,215.4383,21563.0
2020-06-05 10:20:00,227.85,228.04,227.68,227.7,10835.0,215.4194,215.599,215.2587,215.2776,10835.0
2020-06-05 10:25:00,227.73,228.14,227.38,228.14,21124.0,215.306,215.6936,214.9751,215.6936,21124.0
2020-06-05 10:30:00,228.06,228.93,228.04,228.86,17050.0,215.618,216.4405,215.599,216.3743,17050.0
2020-06-05 10:35:00,228.87,229.24,228.85,229.19,12045.0,216.3838,216.7336,216.3649,216.6863,12045.0
2020-06-05 10:40:00,229.14,229.66,229.08,229.56,24847.0,216.639,217.1307,216.5823,217.0361,24847.0
2020-06-05 10:45:00,229.51,229.51,228.7,228.84,24611.0,216.9888,216.9888,216.223,216.3554,24611.0
2020-06-05 10:50:00,228.92,228.95,228.24,228.56,24814.0,216.431,216.4594,215.7881,216.0907,24814.0
2020-06-05 10:55:00,228.55,228.55,228.24,228.27,13281.0,216.0812,216.0812,215.7881,215.8165,13281.0
2020-06-05 11:00:00,228.33,228.38,228.02,228.21,9089.0,215.8732,215.9205,215.5801,215.7598,9089.0
2020-06-05 11:05:00,228.24,228.32,227.53,227.59,19701.0,215.7881,215.8638,215.1169,215.1736,19701.0
2020-06-05 11:10:00,227.62,228.02,227.56,227.87,6618.0,215.202,215.5801,215.1452,215.4383,6618.0
2020-06-05 11:15:00,227.79,228.11,227.75,228.04,11023.0,215.3627,215.6652,215.3249,215.599,11023.0
2020-06-05 11:20:00,228.21,228.54,228.11,228.54,14991.0,215.7598,216.0718,215.6652,216.0718,14991.0
2020-06-05 11:25:00,228.62,228.91,228.6,228.87,4808.0,216.1474,216.4216,216.1285,216.3838,4808.0
2020-06-05 11:30:00,228.95,229.49,228.83,228.93,13989.0,216.4594,216.9699,216.3459,216.4405,13989.0
2020-06-05 11:35:00,228.93,229.08,228.63,228.63,6370.0,216.4405,216.5823,216.1569,216.1569,6370.0
2020-06-05 11:40:00,228.7,228.93,228.66,228.86,18248.0,216.223,216.4405,216.1852,216.3743,18248.0
2020-06-05 11:45:00,228.91,229.1,228.85,229.01,9986.0,216.4216,216.6012,216.3649,216.5161,9986.0
2020-06-05 11:50:00,229.0,229.51,229.0,229.27,10541.0,216.5067,216.9888,216.5067,216.7619,10541.0
2020-06-05 11:55:00,229.3,229.31,229.09,229.23,7002.0,216.7903,216.7998,216.5918,216.7241,7002.0
2020-06-05 12:00:00,229.29,229.36,228.79,228.8,10314.0,216.7809,216.847,216.3081,216.3176,10314.0
2020-06-05 12:05:00,228.84,230.42,228.68,229.92,51259.0,216.3554,217.8492,216.2041,217.3765,51259.0
2020-06-05 12:10:00,229.93,230.83,229.87,230.55,14076.0,217.3859,218.2368,217.3292,217.9721,14076.0
2020-06-05 12:15:00,230.55,230.55,229.41,229.45,16685.0,217.9721,217.9721,216.8943,216.9321,16685.0
2020-06-05 12:20:00,229.4,230.0,229.39,229.94,18396.0,216.8849,217.4521,216.8754,217.3954,18396.0
2020-06-05 12:25:00,229.94,230.0,229.88,230.0,15251.0,217.3954,217.4521,217.3387,217.4521,15251.0
2020-06-05 12:30:00,229.95,230.26,229.81,229.97,32604.0,217.4048,217.6979,217.2725,217.4238,32604.0
2020-06-05 12:35:00,229.97,230.32,229.88,230.06,36197.0,217.4238,217.7547,217.3387,217.5088,36197.0
2020-06-05 12:40:00,230.02,230.05,229.56,229.56,33121.0,217.471,217.4994,217.0361,217.0361,33121.0
2020-06-05 12:45:00,229.61,229.64,229.16,229.46,33207.0,217.0834,217.1118,216.6579,216.9416,33207.0
2020-06-05 12:50:00,229.41,229.7,229.15,229.7,38105.0,216.8943,217.1685,216.6485,217.1685,38105.0
2020-06-05 12:55:00,229.7,229.86,229.67,229.79,14368.0,217.1685,217.3198,217.1401,217.2536,14368.0
2020-06-05 13:00:00,229.89,230.41,229.89,230.06,17996.0,217.3481,217.8397,217.3481,217.5088,17996.0
2020-06-05 13:05:00,230.09,230.09,229.86,229.99,17520.0,217.5372,217.5372,217.3198,217.4427,17520.0
2020-06-05 13:10:00,229.99,230.08,229.86,229.87,9545.0,217.4427,217.5278,217.3198,217.3292,9545.0
2020-06-05 13:15:00,229.9,229.95,229.76,229.92,9052.0,217.3576,217.4048,217.2252,217.3765,9052.0
2020-06-05 13:20:00,229.98,230.28,229.98,230.08,5441.0,217.4332,217.7168,217.4332,217.5278,5441.0
2020-06-05 13:25:00,230.03,230.41,229.95,230.32,13607.0,217.4805,217.8397,217.4048,217.7547,13607.0
2020-06-05 13:30:00,230.32,230.39,229.84,229.89,13191.0,217.7547,217.8208,217.3008,217.3481,13191.0
2020-06-05 13:35:00,229.84,229.9,229.43,229.43,11661.0,217.3008,217.3576,216.9132,216.9132,11661.0
2020-06-05 13:40:00,229.44,229.84,229.37,229.84,15799.0,216.9227,217.3008,216.8565,217.3008,15799.0
2020-06-05 13:45:00,229.86,229.91,229.36,229.43,9071.0,217.3198,217.367,216.847,216.9132,9071.0
2020-06-05 13:50:00,229.31,229.61,229.0,229.42,12551.0,216.7998,217.0834,216.5067,216.9038,12551.0
2020-06-05 13:55:00,229.43,229.43,229.28,229.4,10758.0,216.9132,216.9132,216.7714,216.8849,10758.0
2020-06-05 14:00:00,229.38,229.55,229.11,229.11,69520.0,216.8659,217.0267,216.6107,216.6107,69520.0
2020-06-05 14:05:00,229.15,229.15,228.42,228.51,21404.0,216.6485,216.6485,215.9583,216.0434,21404.0
2020-06-05 14:10:00,228.58,228.63,227.73,227.8,19907.0,216.1096,216.1569,215.306,215.3721,19907.0
2020-06-05 14:15:00,227.82,228.42,227.78,228.39,14584.0,215.391,215.9583,215.3532,215.93,14584.0
2020-06-05 14:20:00,228.43,228.55,228.18,228.23,18588.0,215.9678,216.0812,215.7314,215.7787,18588.0
2020-06-05 14:25:00,228.24,228.41,228.06,228.41,16578.0,215.7881,215.9489,215.618,215.9489,16578.0
2020-06-05 14:30:00,228.38,228.49,227.74,227.86,24983.0,215.9205,216.0245,215.3154,215.4289,24983.0
2020-06-05 14:35:00,227.89,228.27,227.66,228.1,20335.0,215.4572,215.8165,215.2398,215.6558,20335.0
2020-06-05 14:40:00,228.1,228.5,228.1,228.47,18086.0,215.6558,216.034,215.6558,216.0056,18086.0
2020-06-05 14:45:00,228.46,228.5,228.27,228.27,18992.0,215.9961,216.034,215.8165,215.8165,18992.0
2020-06-05 14:50:00,228.37,228.44,227.3,227.33,18071.0,215.911,215.9772,214.8994,214.9278,18071.0
2020-06-05 14:55:00,227.44,227.55,227.0,227.32,22245.0,215.0318,215.1358,214.6158,214.9183,22245.0
2020-06-05 15:00:00,227.28,227.28,226.94,226.99,11199.0,214.8805,214.8805,214.5591,214.6063,11199.0
2020-06-05 15:05:00,227.05,227.07,226.72,227.01,13557.0,214.6631,214.682,214.3511,214.6252,13557.0
2020-06-05 15:10:00,227.11,227.32,226.85,227.18,14873.0,214.7198,214.9183,214.474,214.786,14873.0
2020-06-05 15:15:00,227.21,227.23,226.89,227.13,18628.0,214.8143,214.8332,214.5118,214.7387,18628.0
2020-06-05 15:20:00,227.16,228.0,227.07,227.96,47555.0,214.7671,215.5612,214.682,215.5234,47555.0
2020-06-05 15:25:00,227.96,229.41,227.95,229.38,41564.0,215.5234,216.8943,215.514,216.8659,41564.0
2020-06-05 15:30:00,229.43,229.43,228.44,228.69,38088.0,216.9132,216.9132,215.9772,216.2136,38088.0
2020-06-05 15:35:00,228.65,229.36,228.65,229.25,29417.0,216.1758,216.847,216.1758,216.743,29417.0
2020-06-05 15:40:00,229.26,229.59,228.79,229.44,31406.0,216.7525,217.0645,216.3081,216.9227,31406.0
2020-06-05 15:45:00,229.44,230.21,228.85,230.17,92219.0,216.9227,217.6507,216.3649,217.6128,92219.0
2020-06-05 15:50:00,230.36,231.36,230.11,230.51,229894.0,217.7925,218.7379,217.5561,217.9343,229894.0
2020-06-05 15:55:00,230.45,230.45,228.66,229.65,226075.0,217.8776,217.8776,216.1852,217.1212,226075.0
2020-06-08 09:30:00,228.33,229.36,227.69,228.0,44089.0,215.8732,216.847,215.2681,215.5612,44089.0
2020-06-08 09:35:00,228.19,228.57,227.59,228.04,19590.0,215.7409,216.1001,215.1736,215.599,19590.0
2020-06-08 09:40:00,227.9,229.4,227.52,229.4,14155.0,215.4667,216.8849,215.1074,216.8849,14155.0
2020-06-08 09:45:00,229.35,229.58,226.81,226.83,27737.0,216.8376,217.055,214.4362,214.4551,27737.0
2020-06-08 09:50:00,226.86,227.52,226.82,227.46,26461.0,214.4834,215.1074,214.4456,215.0507,26461.0
2020-06-08 09:55:00,227.45,227.85,227.02,227.76,8915.0,215.0412,215.4194,214.6347,215.3343,8915.0
2020-06-08 10:00:00,227.67,228.21,226.28,226.85,56001.0,215.2492,215.7598,213.9351,214.474,56001.0
2020-06-08 10:05:00,226.84,227.58,226.57,226.97,28047.0,214.4645,215.1641,214.2092,214.5874,28047.0
2020-06-08 10:10:00,226.89,227.37,226.7,227.15,20225.0,214.5118,214.9656,214.3322,214.7576,20225.0
2020-06-08 10:15:00,227.16,227.3,226.02,226.02,24103.0,214.7671,214.8994,213.6892,213.6892,24103.0
2020-06-08 10:20:00,226.08,226.52,225.69,226.15,45074.0,213.746,214.162,213.3773,213.8122,45074.0
2020-06-08 10:25:00,226.15,226.15,225.69,225.88,33130.0,213.8122,213.8122,213.3773,213.5569,33130.0
2020-06-08 10:30:00,225.83,225.98,225.63,225.78,47678.0,213.5096,213.6514,213.3205,213.4623,47678.0
2020-06-08 10:35:00,225.76,226.4,225.55,226.2,38674.0,213.4434,214.0485,213.2449,213.8594,38674.0
2020-06-08 10:40:00,226.23,227.14,226.23,226.77,41825.0,213.8878,214.7481,213.8878,214.3983,41825.0
2020-06-08 10:45:00,226.73,226.79,226.48,226.63,41709.0,214.3605,214.4172,214.1242,214.266,41709.0
2020-06-08 10:50:00,226.63,227.08,226.52,226.99,35878.0,214.266,214.6914,214.162,214.6063,35878.0
2020-06-08 10:55:00,227.01,227.15,226.86,226.86,19263.0,214.6252,214.7576,214.4834,214.4834,19263.0
2020-06-08 11:00:00,226.86,226.95,226.4,226.68,32976.0,214.4834,214.5685,214.0485,214.3132,32976.0
2020-06-08 11:05:00,226.67,227.12,226.67,226.96,27606.0,214.3038,214.7292,214.3038,214.578,27606.0
2020-06-08 11:10:00,226.96,228.09,226.95,228.06,32468.0,214.578,215.6463,214.5685,215.618,32468.0
2020-06-08 11:15:00,228.06,228.3,227.71,227.97,35432.0,215.618,215.8449,215.287,215.5329,35432.0
2020-06-08 11:20:00,227.79,227.94,227.11,227.25,23706.0,215.3627,215.5045,214.7198,214.8521,23706.0
2020-06-08 11:25:00,227.34,227.62,227.14,227.34,22460.0,214.9372,215.202,214.7481,214.9372,22460.0
2020-06-08 11:30:00,227.34,227.38,227.09,227.1,28140.0,214.9372,214.9751,214.7009,214.7103,28140.0
2020-06-08 11:35:00,227.1,227.11,226.19,226.45,25457.0,214.7103,214.7198,213.85,214.0958,25457.0
2020-06-08 11:40:00,226.45,227.0,226.42,226.93,22013.0,214.0958,214.6158,214.0674,214.5496,22013.0
2020-06-08 11:45:00,226.91,227.4,226.89,227.27,25806.0,214.5307,214.994,214.5118,214.8711,25806.0
2020-06-08 11:50:00,227.23,227.67,227.17,227.45,33183.0,214.8332,215.2492,214.7765,215.0412,33183.0
2020-06-08 11:55:00,227.45,228.15,227.43,228.12,21561.0,215.0412,215.703,215.0223,215.6747,21561.0
2020-06-08 12:00:00,228.09,228.48,228.09,228.3,33174.0,215.6463,216.015,215.6463,215.8449,33174.0
2020-06-08 12:05:00,228.31,229.16,228.31,228.9,29448.0,215.8543,216.6579,215.8543,216.4121,29448.0
2020-06-08 12:10:00,228.85,229.14,228.37,228.37,26147.0,216.3649,216.639,215.911,215.911,26147.0
2020-06-08 12:15:00,228.37,228.56,228.0,228.0,27515.0,215.911,216.0907,215.5612,215.5612,27515.0
2020-06-08 12:20:00,228.07,228.77,228.07,228.77,30491.0,215.6274,216.2892,215.6274,216.2892,30491.0
2020-06-08 12:25:00,228.6,228.6,228.07,228.32,25787.0,216.1285,216.1285,215.6274,215.8638,25787.0
2020-06-08 12:30:00,228.31,228.33,227.81,227.94,25790.0,215.8543,215.8732,215.3816,215.5045,25790.0
2020-06-08 12:35:00,227.96,228.39,227.87,228.13,36186.0,215.5234,215.93,215.4383,215.6841,36186.0
2020-06-08 12:40:00,228.13,228.13,227.73,227.96,26479.0,215.6841,215.6841,215.306,215.5234,26479.0
2020-06-08 12:45:00,227.95,228.12,227.89,227.9,34087.0,215.514,215.6747,215.4572,215.4667,34087.0
2020-06-08 12:50:00,227.9,228.15,227.29,227.31,46788.0,215.4667,215.703,214.89,214.9089,46788.0
2020-06-08 12:55:00,227.33,227.47,226.97,227.22,35311.0,214.9278,215.0601,214.5874,214.8238,35311.0
2020-06-08 13:00:00,227.22,227.27,226.69,226.9,28725.0,214.8238,214.8711,214.3227,214.5212,28725.0
2020-06-08 13:05:00,226.9,227.53,226.81,227.48,37064.0,214.5212,215.1169,214.4362,215.0696,37064.0
2020-06-08 13:10:00,227.48,227.74,227.39,227.64,31604.0,215.0696,215.3154,214.9845,215.2209,31604.0
2020-06-08 13:15:00,227.65,228.09,227.41,227.96,39229.0,215.2303,215.6463,215.0034,215.5234,39229.0
2020-06-08 13:20:00,227.96,228.21,227.59,227.67,30043.0,215.5234,215.7598,215.1736,215.2492,30043.0
2020-06-08 13:25:00,227.67,227.8,227.39,227.68,35159.0,215.2492,215.3721,214.9845,215.2587,35159.0
2020-06-08 13:30:00,227.7,228.22,227.48,228.22,27663.0,215.2776,215.7692,215.0696,215.7692,27663.0
2020-06-08 13:35:00,228.37,228.47,227.93,228.2,29571.0,215.911,216.0056,215.495,215.7503,29571.0
2020-06-08 13:40:00,228.03,228.26,227.89,228.04,26982.0,215.5896,215.807,215.4572,215.599,26982.0
2020-06-08 13:45:00,228.03,228.07,227.62,227.62,22362.0,215.5896,215.6274,215.202,215.202,22362.0
2020-06-08 13:50:00,227.64,227.68,227.28,227.42,42833.0,215.2209,215.2587,214.8805,215.0129,42833.0
2020-06-08 13:55:00,227.46,227.91,227.45,227.8,24782.0,215.0507,215.4761,215.0412,215.3721,24782.0
2020-06-08 14:00:00,227.8,228.29,227.67,228.24,38810.0,215.3721,215.8354,215.2492,215.7881,38810.0
2020-06-08 14:05:00,228.17,228.18,227.82,227.92,36429.0,215.722,215.7314,215.391,215.4856,36429.0
2020-06-08 14:10:00,227.95,228.45,227.92,228.33,22864.0,215.514,215.9867,215.4856,215.8732,22864.0
2020-06-08 14:15:00,228.34,228.48,228.02,228.26,28792.0,215.8827,216.015,215.5801,215.807,28792.0
2020-06-08 14:20:00,228.26,228.58,228.2,228.5,41400.0,215.807,216.1096,215.7503,216.034,41400.0
2020-06-08 14:25:00,228.5,228.56,228.35,228.55,56077.0,216.034,216.0907,215.8921,216.0812,56077.0
2020-06-08 14:30:00,228.5,228.65,228.07,228.27,29645.0,216.034,216.1758,215.6274,215.8165,29645.0
2020-06-08 14:35:00,228.31,228.56,227.91,227.91,42215.0,215.8543,216.0907,215.4761,215.4761,42215.0
2020-06-08 14:40:00,227.85,228.05,227.75,227.91,32733.0,215.4194,215.6085,215.3249,215.4761,32733.0
2020-06-08 14:45:00,227.81,228.22,227.51,228.09,26146.0,215.3816,215.7692,215.098,215.6463,26146.0
2020-06-08 14:50:00,228.0,228.4,227.92,228.37,22123.0,215.5612,215.9394,215.4856,215.911,22123.0
2020-06-08 14:55:00,228.32,228.74,228.25,228.62,24121.0,215.8638,216.2609,215.7976,216.1474,24121.0
2020-06-08 15:00:00,228.61,229.43,228.51,229.26,47233.0,216.1379,216.9132,216.0434,216.7525,47233.0
2020-06-08 15:05:00,229.25,229.69,229.21,229.49,28549.0,216.743,217.159,216.7052,216.9699,28549.0
2020-06-08 15:10:00,229.49,229.87,229.47,229.65,25950.0,216.9699,217.3292,216.951,217.1212,25950.0
2020-06-08 15:15:00,229.61,229.76,229.49,229.57,27775.0,217.0834,217.2252,216.9699,217.0456,27775.0
2020-06-08 15:20:00,229.58,229.62,229.29,229.44,39048.0,217.055,217.0928,216.7809,216.9227,39048.0
2020-06-08 15:25:00,229.45,229.98,229.43,229.7,36217.0,216.9321,217.4332,216.9132,217.1685,36217.0
2020-06-08 15:30:00,229.7,229.99,229.61,229.89,38991.0,217.1685,217.4427,217.0834,217.3481,38991.0
2020-06-08 15:35:00,229.91,230.38,229.88,230.18,33712.0,217.367,217.8114,217.3387,217.6223,33712.0
2020-06-08 15:40:00,230.15,230.3,229.72,229.75,31062.0,217.5939,217.7357,217.1874,217.2158,31062.0
2020-06-08 15:45:00,229.77,230.11,229.58,230.1,40005.0,217.2347,217.5561,217.055,217.5467,40005.0
2020-06-08 15:50:00,230.43,230.6,229.82,230.11,69910.0,217.8587,218.0194,217.2819,217.5561,69910.0
2020-06-08 15:55:00,230.1,230.26,229.8,230.11,104588.0,217.5467,217.6979,217.263,217.5561,104588.0
2020-06-09 09:30:00,226.92,227.85,226.1,226.94,41479.0,214.5401,215.4194,213.7649,214.5591,41479.0
2020-06-09 09:35:00,227.11,227.33,226.04,226.45,14071.0,214.7198,214.9278,213.7082,214.0958,14071.0
2020-06-09 09:40:00,226.7,227.08,226.4,226.98,12884.0,214.3322,214.6914,214.0485,214.5969,12884.0
2020-06-09 09:45:00,226.87,227.82,226.72,227.62,18017.0,214.4929,215.391,214.3511,215.202,18017.0
2020-06-09 09:50:00,227.55,227.55,227.18,227.18,46292.0,215.1358,215.1358,214.786,214.786,46292.0
2020-06-09 09:55:00,227.18,227.47,227.14,227.36,40111.0,214.786,215.0601,214.7481,214.9561,40111.0
2020-06-09 10:00:00,227.37,227.56,226.94,227.23,24163.0,214.9656,215.1452,214.5591,214.8332,24163.0
2020-06-09 10:05:00,227.23,227.26,226.54,226.77,14905.0,214.8332,214.8616,214.1809,214.3983,14905.0
2020-06-09 10:10:00,226.74,226.84,225.89,226.4,21357.0,214.37,214.4645,213.5663,214.0485,21357.0
2020-06-09 10:15:00,226.47,227.22,226.36,227.17,20644.0,214.1147,214.8238,214.0107,214.7765,20644.0
2020-06-09 10:20:00,227.21,227.21,226.69,226.94,16576.0,214.8143,214.8143,214.3227,214.5591,16576.0
2020-06-09 10:25:00,227.04,227.04,226.55,226.92,17618.0,214.6536,214.6536,214.1903,214.5401,17618.0
2020-06-09 10:30:00,226.96,227.02,226.62,226.66,16025.0,214.578,214.6347,214.2565,214.2943,16025.0
2020-06-09 10:35:00,226.62,226.62,226.2,226.31,21936.0,214.2565,214.2565,213.8594,213.9634,21936.0
2020-06-09 10:40:00,226.24,226.58,226.04,226.04,21022.0,213.8972,214.2187,213.7082,213.7082,21022.0
2020-06-09 10:45:00,226.01,226.75,225.99,226.75,28727.0,213.6798,214.3794,213.6609,214.3794,28727.0
2020-06-09 10:50:00,226.79,227.1,226.73,226.86,24981.0,214.4172,214.7103,214.3605,214.4834,24981.0
2020-06-09 10:55:00,226.93,227.31,226.78,226.8,24515.0,214.5496,214.9089,214.4078,214.4267,24515.0
2020-06-09 11:00:00,226.78,227.61,226.76,227.49,25290.0,214.4078,215.1925,214.3889,215.0791,25290.0
2020-06-09 11:05:00,227.49,227.99,227.46,227.99,27504.0,215.0791,215.5518,215.0507,215.5518,27504.0
2020-06-09 11:10:00,228.0,228.6,227.99,228.49,19814.0,215.5612,216.1285,215.5518,216.0245,19814.0
2020-06-09 11:15:00,228.49,228.5,228.04,228.34,24590.0,216.0245,216.034,215.599,215.8827,24590.0
2020-06-09 11:20:00,228.36,228.42,228.31,228.32,19885.0,215.9016,215.9583,215.8543,215.8638,19885.0
2020-06-09 11:25:00,228.31,228.33,227.31,227.88,34550.0,215.8543,215.8732,214.9089,215.4478,34550.0
2020-06-09 11:30:00,227.88,228.11,227.7,227.75,30274.0,215.4478,215.6652,215.2776,215.3249,30274.0
2020-06-09 11:35:00,227.72,227.76,227.25,227.25,27542.0,215.2965,215.3343,214.8521,214.8521,27542.0
2020-06-09 11:40:00,227.26,227.37,227.04,227.31,26344.0,214.8616,214.9656,214.6536,214.9089,26344.0
2020-06-09 11:45:00,227.31,227.33,226.77,226.81,25328.0,214.9089,214.9278,214.3983,214.4362,25328.0
2020-06-09 11:50:00,226.82,227.61,226.82,227.38,23869.0,214.4456,215.1925,214.4456,214.9751,23869.0
2020-06-09 11:55:00,227.35,227.5,227.32,227.49,22694.0,214.9467,215.0885,214.9183,215.0791,22694.0
2020-06-09 12:00:00,227.47,227.64,227.24,227.24,11913.0,215.0601,215.2209,214.8427,214.8427,11913.0
2020-06-09 12:05:00,227.33,228.17,227.26,228.17,12256.0,214.9278,215.722,214.8616,215.722,12256.0
2020-06-09 12:10:00,228.14,228.43,228.0,228.02,30940.0,215.6936,215.9678,215.5612,215.5801,30940.0
2020-06-09 12:15:00,228.02,228.08,227.85,227.85,17306.0,215.5801,215.6369,215.4194,215.4194,17306.0
2020-06-09 12:20:00,227.82,227.85,227.47,227.49,18400.0,215.391,215.4194,215.0601,215.0791,18400.0
2020-06-09 12:25:00,227.49,227.53,226.85,227.23,28731.0,215.0791,215.1169,214.474,214.8332,28731.0
2020-06-09 12:30:00,227.25,227.25,226.91,227.03,22814.0,214.8521,214.8521,214.5307,214.6441,22814.0
2020-06-09 12:35:00,227.02,227.03,226.63,227.0,30652.0,214.6347,214.6441,214.266,214.6158,30652.0
2020-06-09 12:40:00,227.03,227.4,227.03,227.08,27557.0,214.6441,214.994,214.6441,214.6914,27557.0
2020-06-09 12:45:00,227.09,227.1,226.71,226.79,21826.0,214.7009,214.7103,214.3416,214.4172,21826.0
2020-06-09 12:50:00,226.81,226.83,226.41,226.6,31570.0,214.4362,214.4551,214.058,214.2376,31570.0
2020-06-09 12:55:00,226.6,227.19,226.52,227.19,24078.0,214.2376,214.7954,214.162,214.7954,24078.0
2020-06-09 13:00:00,227.15,227.2,226.79,226.89,11988.0,214.7576,214.8049,214.4172,214.5118,11988.0
2020-06-09 13:05:00,226.89,227.2,226.88,227.2,9460.0,214.5118,214.8049,214.5023,214.8049,9460.0
2020-06-09 13:10:00,227.2,227.21,226.61,226.65,28439.0,214.8049,214.8143,214.2471,214.2849,28439.0
2020-06-09 13:15:00,226.66,227.09,226.65,226.98,37772.0,214.2943,214.7009,214.2849,214.5969,37772.0
2020-06-09 13:20:00,226.97,227.72,226.96,227.67,40678.0,214.5874,215.2965,214.578,215.2492,40678.0
2020-06-09 13:25:00,227.65,227.69,227.35,227.46,25407.0,215.2303,215.2681,214.9467,215.0507,25407.0
2020-06-09 13:30:00,227.46,227.62,227.36,227.58,29434.0,215.0507,215.202,214.9561,215.1641,29434.0
2020-06-09 13:35:00,227.58,228.27,227.58,228.24,32660.0,215.1641,215.8165,215.1641,215.7881,32660.0
2020-06-09 13:40:00,228.24,228.53,228.11,228.14,30897.0,215.7881,216.0623,215.6652,215.6936,30897.0
2020-06-09 13:45:00,228.13,228.25,227.86,228.01,35827.0,215.6841,215.7976,215.4289,215.5707,35827.0
2020-06-09 13:50:00,228.07,228.08,227.77,227.86,37426.0,215.6274,215.6369,215.3438,215.4289,37426.0
2020-06-09 13:55:00,227.85,227.91,227.57,227.74,34176.0,215.4194,215.4761,215.1547,215.3154,34176.0
2020-06-09 14:00:00,227.69,227.69,227.06,227.23,11985.0,215.2681,215.2681,214.6725,214.8332,11985.0
2020-06-09 14:05:00,227.29,227.47,227.23,227.27,39424.0,214.89,215.0601,214.8332,214.8711,39424.0
2020-06-09 14:10:00,227.27,227.65,227.12,227.59,46337.0,214.8711,215.2303,214.7292,215.1736,46337.0
2020-06-09 14:15:00,227.59,227.62,226.95,226.95,45972.0,215.1736,215.202,214.5685,214.5685,45972.0
2020-06-09 14:20:00,226.95,227.05,226.59,227.03,41090.0,214.5685,214.6631,214.2282,214.6441,41090.0
2020-06-09 14:25:00,227.05,227.34,226.97,226.97,37022.0,214.6631,214.9372,214.5874,214.5874,37022.0
2020-06-09 14:30:00,227.0,227.83,226.94,227.81,29294.0,214.6158,215.4005,214.5591,215.3816,29294.0
2020-06-09 14:35:00,227.81,227.96,227.57,227.95,36540.0,215.3816,215.5234,215.1547,215.514,36540.0
2020-06-09 14:40:00,227.98,228.23,227.88,227.94,26747.0,215.5423,215.7787,215.4478,215.5045,26747.0
2020-06-09 14:45:00,227.82,227.96,227.41,227.84,15049.0,215.391,215.5234,215.0034,215.41,15049.0
2020-06-09 14:50:00,227.79,227.96,227.66,227.82,11398.0,215.3627,215.5234,215.2398,215.391,11398.0
2020-06-09 14:55:00,227.8,227.88,227.63,227.71,47643.0,215.3721,215.4478,215.2114,215.287,47643.0
2020-06-09 15:00:00,227.73,227.73,227.3,227.69,45417.0,215.306,215.306,214.8994,215.2681,45417.0
2020-06-09 15:05:00,227.71,227.73,227.49,227.61,44687.0,215.287,215.306,215.0791,215.1925,44687.0
2020-06-09 15:10:00,227.61,227.86,227.51,227.81,48470.0,215.1925,215.4289,215.098,215.3816,48470.0
2020-06-09 15:15:00,227.8,228.37,227.75,228.37,47660.0,215.3721,215.911,215.3249,215.911,47660.0
2020-06-09 15:20:00,228.4,228.6,228.34,228.34,36889.0,215.9394,216.1285,215.8827,215.8827,36889.0
2020-06-09 15:25:00,228.31,228.7,228.28,228.69,36599.0,215.8543,216.223,215.826,216.2136,36599.0
2020-06-09 15:30:00,228.69,228.7,228.14,228.36,44792.0,216.2136,216.223,215.6936,215.9016,44792.0
2020-06-09 15:35:00,228.36,228.84,228.24,228.66,55244.0,215.9016,216.3554,215.7881,216.1852,55244.0
2020-06-09 15:40:00,228.66,229.21,228.52,228.54,72127.0,216.1852,216.7052,216.0529,216.0718,72127.0
2020-06-09 15:45:00,228.53,228.77,227.71,228.18,88088.0,216.0623,216.2892,215.287,215.7314,88088.0
2020-06-09 15:50:00,228.2,228.2,226.26,226.76,102555.0,215.7503,215.7503,213.9162,214.3889,102555.0
2020-06-09 15:55:00,226.76,227.01,226.6,226.76,123258.0,214.3889,214.6252,214.2376,214.3889,123258.0
2020-06-10 09:30:00,227.84,228.15,226.68,227.38,39682.0,215.41,215.703,214.3132,214.9751,39682.0
2020-06-10 09:35:00,227.21,227.3,227.09,227.2,1112.0,214.8143,214.8994,214.7009,214.8049,1112.0
2020-06-10 09:40:00,227.01,227.09,226.65,226.65,5630.0,214.6252,214.7009,214.2849,214.2849,5630.0
2020-06-10 09:45:00,226.77,228.45,226.77,228.2,27721.0,214.3983,215.9867,214.3983,215.7503,27721.0
2020-06-10 09:50:00,228.26,228.26,226.98,227.14,7428.0,215.807,215.807,214.5969,214.7481,7428.0
2020-06-10 09:55:00,227.06,227.08,226.52,226.85,14033.0,214.6725,214.6914,214.162,214.474,14033.0
2020-06-10 10:00:00,226.81,227.54,226.75,226.88,48583.0,214.4362,215.1263,214.3794,214.5023,48583.0
2020-06-10 10:05:00,226.86,226.93,226.59,226.87,25715.0,214.4834,214.5496,214.2282,214.4929,25715.0
2020-06-10 10:10:00,226.84,226.84,225.76,225.89,37151.0,214.4645,214.4645,213.4434,213.5663,37151.0
2020-06-10 10:15:00,225.87,226.4,225.79,226.26,29358.0,213.5474,214.0485,213.4718,213.9162,29358.0
2020-06-10 10:20:00,226.25,226.61,226.14,226.5,29030.0,213.9067,214.2471,213.8027,214.1431,29030.0
2020-06-10 10:25:00,226.5,226.59,226.05,226.16,35153.0,214.1431,214.2282,213.7176,213.8216,35153.0
2020-06-10 10:30:00,226.22,226.3,225.54,226.3,28017.0,213.8783,213.954,213.2354,213.954,28017.0
2020-06-10 10:35:00,226.3,226.54,225.82,226.52,25934.0,213.954,214.1809,213.5002,214.162,25934.0
2020-06-10 10:40:00,226.54,226.59,225.84,226.02,36707.0,214.1809,214.2282,213.5191,213.6892,36707.0
2020-06-10 10:45:00,226.04,226.07,225.65,225.65,28911.0,213.7082,213.7365,213.3394,213.3394,28911.0
2020-06-10 10:50:00,225.65,225.73,225.0,225.0,6773.0,213.3394,213.4151,212.7249,212.7249,6773.0
2020-06-10 10:55:00,224.72,225.39,224.72,225.32,7693.0,212.4602,213.0936,212.4602,213.0274,7693.0
2020-06-10 11:00:00,225.28,225.39,225.08,225.29,50823.0,212.9896,213.0936,212.8005,212.9991,50823.0
2020-06-10 11:05:00,225.25,225.48,225.18,225.33,35596.0,212.9613,213.1787,212.8951,213.0369,35596.0
2020-06-10 11:10:00,225.27,225.38,224.82,225.09,34320.0,212.9802,213.0842,212.5547,212.81,34320.0
2020-06-10 11:15:00,225.13,225.29,225.01,225.03,23933.0,212.8478,212.9991,212.7344,212.7533,23933.0
2020-06-10 11:20:00,225.08,225.08,224.72,224.76,30709.0,212.8005,212.8005,212.4602,212.498,30709.0
2020-06-10 11:25:00,224.74,224.82,224.71,224.76,20605.0,212.4791,212.5547,212.4507,212.498,20605.0
2020-06-10 11:30:00,224.76,224.91,224.42,224.62,46067.0,212.498,212.6398,212.1765,212.3656,46067.0
2020-06-10 11:35:00,224.6,224.77,224.22,224.75,24409.0,212.3467,212.5074,211.9875,212.4885,24409.0
2020-06-10 11:40:00,224.75,224.97,224.57,224.6,35641.0,212.4885,212.6965,212.3184,212.3467,35641.0
2020-06-10 11:45:00,224.54,224.59,223.76,223.84,33292.0,212.29,212.3373,211.5525,211.6282,33292.0
2020-06-10 11:50:00,223.83,224.14,223.69,224.14,8523.0,211.6187,211.9118,211.4864,211.9118,8523.0
2020-06-10 11:55:00,224.14,224.31,224.09,224.13,8129.0,211.9118,212.0725,211.8645,211.9024,8129.0
2020-06-10 12:00:00,224.15,224.75,223.89,224.67,40802.0,211.9213,212.4885,211.6755,212.4129,40802.0
2020-06-10 12:05:00,224.68,224.99,224.6,224.83,38314.0,212.4224,212.7154,212.3467,212.5642,38314.0
2020-06-10 12:10:00,224.83,225.56,224.77,225.56,39673.0,212.5642,213.2543,212.5074,213.2543,39673.0
2020-06-10 12:15:00,225.54,225.96,225.47,225.68,43080.0,213.2354,213.6325,213.1693,213.3678,43080.0
2020-06-10 12:20:00,225.65,225.94,225.6,225.82,39801.0,213.3394,213.6136,213.2922,213.5002,39801.0
2020-06-10 12:25:00,225.81,225.88,225.54,225.85,41308.0,213.4907,213.5569,213.2354,213.5285,41308.0
2020-06-10 12:30:00,225.85,225.85,225.46,225.5,37516.0,213.5285,213.5285,213.1598,213.1976,37516.0
2020-06-10 12:35:00,225.46,225.84,225.46,225.77,33046.0,213.1598,213.5191,213.1598,213.4529,33046.0
2020-06-10 12:40:00,225.75,226.54,225.74,226.54,44129.0,213.434,214.1809,213.4245,214.1809,44129.0
2020-06-10 12:45:00,226.56,226.77,225.71,225.99,45170.0,214.1998,214.3983,213.3962,213.6609,45170.0
2020-06-10 12:50:00,225.84,225.85,225.3,225.69,8150.0,213.5191,213.5285,213.0085,213.3773,8150.0
2020-06-10 12:55:00,225.64,225.83,225.52,225.69,5001.0,213.33,213.5096,213.2165,213.3773,5001.0
2020-06-10 13:00:00,225.69,225.76,225.5,225.74,29706.0,213.3773,213.4434,213.1976,213.4245,29706.0
2020-06-10 13:05:00,225.76,226.45,225.71,226.45,34946.0,213.4434,214.0958,213.3962,214.0958,34946.0
2020-06-10 13:10:00,226.43,226.46,226.23,226.29,36777.0,214.0769,214.1052,213.8878,213.9445,36777.0
2020-06-10 13:15:00,226.35,226.75,226.35,226.74,33177.0,214.0012,214.3794,214.0012,214.37,33177.0
2020-06-10 13:20:00,226.73,226.75,226.37,226.64,41434.0,214.3605,214.3794,214.0202,214.2754,41434.0
2020-06-10 13:25:00,226.65,226.69,226.57,226.63,36756.0,214.2849,214.3227,214.2092,214.266,36756.0
2020-06-10 13:30:00,226.67,226.76,226.55,226.76,35460.0,214.3038,214.3889,214.1903,214.3889,35460.0
2020-06-10 13:35:00,226.74,227.14,226.72,226.81,39826.0,214.37,214.7481,214.3511,214.4362,39826.0
2020-06-10 13:40:00,226.81,227.01,226.52,226.52,39922.0,214.4362,214.6252,214.162,214.162,39922.0
2020-06-10 13:45:00,226.54,226.81,226.4,226.4,30673.0,214.1809,214.4362,214.0485,214.0485,30673.0
2020-06-10 13:50:00,226.33,226.75,226.24,226.49,7996.0,213.9823,214.3794,213.8972,214.1336,7996.0
2020-06-10 13:55:00,226.51,226.76,225.99,226.14,13663.0,214.1525,214.3889,213.6609,213.8027,13663.0
2020-06-10 14:00:00,226.12,227.25,226.05,226.71,10791.0,213.7838,214.8521,213.7176,214.3416,10791.0
2020-06-10 14:05:00,227.17,227.19,226.23,226.33,19084.0,214.7765,214.7954,213.8878,213.9823,19084.0
2020-06-10 14:10:00,226.33,226.51,226.33,226.41,24204.0,213.9823,214.1525,213.9823,214.058,24204.0
2020-06-10 14:15:00,226.5,227.26,226.5,226.94,51025.0,214.1431,214.8616,214.1431,214.5591,51025.0
2020-06-10 14:20:00,226.92,227.02,226.81,226.93,33639.0,214.5401,214.6347,214.4362,214.5496,33639.0
2020-06-10 14:25:00,226.97,227.27,226.97,227.23,28391.0,214.5874,214.8711,214.5874,214.8332,28391.0
2020-06-10 14:30:00,227.24,227.46,226.63,226.63,32630.0,214.8427,215.0507,214.266,214.266,32630.0
2020-06-10 14:35:00,226.64,226.88,226.21,226.22,26030.0,214.2754,214.5023,213.8689,213.8783,26030.0
2020-06-10 14:40:00,226.25,226.4,225.33,226.33,30319.0,213.9067,214.0485,213.0369,213.9823,30319.0
2020-06-10 14:45:00,226.69,226.79,226.01,226.07,32610.0,214.3227,214.4172,213.6798,213.7365,32610.0
2020-06-10 14:50:00,226.06,226.09,224.6,224.69,19344.0,213.7271,213.7554,212.3467,212.4318,19344.0
2020-06-10 14:55:00,224.69,225.41,224.69,225.33,13210.0,212.4318,213.1125,212.4318,213.0369,13210.0
2020-06-10 15:00:00,225.34,225.44,224.9,225.03,42215.0,213.0463,213.1409,212.6304,212.7533,42215.0
2020-06-10 15:05:00,225.09,226.02,224.93,225.96,55078.0,212.81,213.6892,212.6587,213.6325,55078.0
2020-06-10 15:10:00,225.95,226.43,225.7,226.35,42609.0,213.6231,214.0769,213.3867,214.0012,42609.0
2020-06-10 15:15:00,226.37,226.42,225.97,226.38,49175.0,214.0202,214.0674,213.642,214.0296,49175.0
2020-06-10 15:20:00,226.36,226.36,225.96,226.06,38708.0,214.0107,214.0107,213.6325,213.7271,38708.0
2020-06-10 15:25:00,226.06,226.98,226.05,226.93,51425.0,213.7271,214.5969,213.7176,214.5496,51425.0
2020-06-10 15:30:00,227.05,227.27,226.68,227.04,44016.0,214.6631,214.8711,214.3132,214.6536,44016.0
2020-06-10 15:35:00,227.02,227.11,226.53,227.11,45817.0,214.6347,214.7198,214.1714,214.7198,45817.0
2020-06-10 15:40:00,227.11,227.27,226.82,226.91,50559.0,214.7198,214.8711,214.4456,214.5307,50559.0
2020-06-10 15:45:00,226.91,226.95,226.15,226.26,57846.0,214.5307,214.5685,213.8122,213.9162,57846.0
2020-06-10 15:50:00,226.2,226.98,225.73,225.85,64920.0,213.8594,214.5969,213.4151,213.5285,64920.0
2020-06-10 15:55:00,225.72,226.17,225.26,225.91,120485.0,213.4056,213.8311,212.9707,213.5853,120485.0
2020-06-11 09:30:00,219.88,220.25,218.85,220.01,63066.0,207.8842,208.234,206.9104,208.0071,63066.0
2020-06-11 09:35:00,219.85,220.65,218.65,218.96,28883.0,207.8559,208.6122,206.7213,207.0144,28883.0
2020-06-11 09:40:00,218.9,218.98,218.05,218.64,22819.0,206.9577,207.0333,206.1541,206.7119,22819.0
2020-06-11 09:45:00,218.64,219.05,218.42,218.42,11213.0,206.7119,207.0995,206.5039,206.5039,11213.0
2020-06-11 09:50:00,218.45,218.87,217.91,218.75,20465.0,206.5322,206.9293,206.0217,206.8159,20465.0
2020-06-11 09:55:00,218.75,219.27,218.43,218.95,7251.0,206.8159,207.3075,206.5133,207.005,7251.0
2020-06-11 10:00:00,218.81,218.85,217.28,217.4,13239.0,206.8726,206.9104,205.4261,205.5395,13239.0
2020-06-11 10:05:00,217.26,217.39,216.38,216.94,14563.0,205.4072,205.5301,204.5752,205.1046,14563.0
2020-06-11 10:10:00,216.97,217.61,216.92,217.22,8775.0,205.133,205.7381,205.0857,205.3693,8775.0
2020-06-11 10:15:00,217.24,217.24,216.17,216.28,9881.0,205.3883,205.3883,204.3766,204.4806,9881.0
2020-06-11 10:20:00,216.24,216.76,216.24,216.53,13796.0,204.4428,204.9344,204.4428,204.717,13796.0
2020-06-11 10:25:00,216.45,216.46,215.89,216.18,12360.0,204.6414,204.6508,204.1119,204.3861,12360.0
2020-06-11 10:30:00,216.2,216.33,215.89,216.15,19358.0,204.405,204.5279,204.1119,204.3577,19358.0
2020-06-11 10:35:00,216.08,216.08,215.5,215.9,8823.0,204.2915,204.2915,203.7432,204.1214,8823.0
2020-06-11 10:40:00,215.87,215.9,214.75,215.02,20837.0,204.093,204.1214,203.0341,203.2894,20837.0
2020-06-11 10:45:00,215.02,215.13,214.09,214.16,18064.0,203.2894,203.3934,202.4101,202.4763,18064.0
2020-06-11 10:50:00,214.16,214.54,213.9,214.41,10209.0,202.4763,202.8356,202.2305,202.7126,10209.0
2020-06-11 10:55:00,214.39,214.39,213.42,213.59,12512.0,202.6937,202.6937,201.7767,201.9374,12512.0
2020-06-11 11:00:00,213.5,213.7,213.15,213.7,12701.0,201.8523,202.0414,201.5214,202.0414,12701.0
2020-06-11 11:05:00,213.7,214.0,213.2,213.2,16571.0,202.0414,202.325,201.5687,201.5687,16571.0
2020-06-11 11:10:00,213.3,213.4,212.56,212.77,17133.0,201.6632,201.7577,200.9636,201.1621,17133.0
2020-06-11 11:15:00,212.82,213.59,212.77,213.52,9721.0,201.2094,201.9374,201.1621,201.8712,9721.0
2020-06-11 11:20:00,213.45,213.53,212.92,212.95,7910.0,201.805,201.8807,201.3039,201.3323,7910.0
2020-06-11 11:25:00,213.02,213.09,212.41,212.66,13888.0,201.3985,201.4647,200.8218,201.0581,13888.0
2020-06-11 11:30:00,212.55,212.94,212.44,212.5,11894.0,200.9541,201.3228,200.8501,200.9068,11894.0
2020-06-11 11:35:00,212.56,212.7,212.31,212.36,11170.0,200.9636,201.0959,200.7272,200.7745,11170.0
2020-06-11 11:40:00,212.41,212.43,212.03,212.36,12428.0,200.8218,200.8407,200.4625,200.7745,12428.0
2020-06-11 11:45:00,212.34,212.34,211.51,211.6,11142.0,200.7556,200.7556,199.9709,200.0559,11142.0
2020-06-11 11:50:00,211.5,211.87,211.49,211.83,17847.0,199.9614,200.3112,199.9519,200.2734,17847.0
2020-06-11 11:55:00,211.81,212.17,211.69,212.17,14447.0,200.2545,200.5949,200.141,200.5949,14447.0
2020-06-11 12:00:00,212.14,212.14,211.62,211.66,11156.0,200.5665,200.5665,200.0749,200.1127,11156.0
2020-06-11 12:05:00,211.73,211.73,211.11,211.22,11361.0,200.1789,200.1789,199.5927,199.6967,11361.0
2020-06-11 12:10:00,211.23,211.32,210.84,211.04,11088.0,199.7061,199.7912,199.3374,199.5265,11088.0
2020-06-11 12:15:00,210.97,210.97,210.2,210.44,13067.0,199.4603,199.4603,198.7323,198.9592,13067.0
2020-06-11 12:20:00,210.49,210.85,210.25,210.33,8932.0,199.0065,199.3469,198.7796,198.8552,8932.0
2020-06-11 12:25:00,210.19,210.42,209.55,209.93,20409.0,198.7229,198.9403,198.1178,198.4771,20409.0
2020-06-11 12:30:00,209.88,210.92,209.88,210.48,14813.0,198.4298,199.413,198.4298,198.997,14813.0
2020-06-11 12:35:00,210.38,210.57,209.66,209.71,9156.0,198.9025,199.0821,198.2218,198.2691,9156.0
2020-06-11 12:40:00,209.84,210.16,209.7,209.83,20059.0,198.392,198.6945,198.2596,198.3825,20059.0
2020-06-11 12:45:00,209.91,210.29,209.5,209.5,13826.0,198.4581,198.8174,198.0705,198.0705,13826.0
2020-06-11 12:50:00,209.54,209.56,208.58,208.58,10095.0,198.1083,198.1272,197.2007,197.2007,10095.0
2020-06-11 12:55:00,208.66,209.34,208.53,209.25,10407.0,197.2763,197.9192,197.1534,197.8342,10407.0
2020-06-11 13:00:00,209.22,210.06,209.05,210.06,7641.0,197.8058,198.6,197.6451,198.6,7641.0
2020-06-11 13:05:00,209.95,210.32,209.9,210.17,15011.0,198.496,198.8458,198.4487,198.704,15011.0
2020-06-11 13:10:00,209.98,210.16,209.69,210.16,3725.0,198.5243,198.6945,198.2501,198.6945,3725.0
2020-06-11 13:15:00,209.99,210.2,209.73,209.73,4474.0,198.5338,198.7323,198.288,198.288,4474.0
2020-06-11 13:20:00,209.81,209.94,209.73,209.82,9368.0,198.3636,198.4865,198.288,198.3731,9368.0
2020-06-11 13:25:00,209.53,209.62,208.73,208.74,8838.0,198.0989,198.184,197.3425,197.352,8838.0
2020-06-11 13:30:00,208.67,208.88,208.21,208.8,18552.0,197.2858,197.4843,196.8509,197.4087,18552.0
2020-06-11 13:35:00,208.64,208.69,207.73,207.74,16283.0,197.2574,197.3047,196.3971,196.4065,16283.0
2020-06-11 13:40:00,207.74,207.77,207.13,207.13,19812.0,196.4065,196.4349,195.8298,195.8298,19812.0
2020-06-11 13:45:00,207.07,208.13,207.07,208.05,17668.0,195.7731,196.7753,195.7731,196.6996,17668.0
2020-06-11 13:50:00,207.85,208.13,207.85,208.1,12766.0,196.5105,196.7753,196.5105,196.7469,12766.0
2020-06-11 13:55:00,208.05,208.34,207.81,208.03,23616.0,196.6996,196.9738,196.4727,196.6807,23616.0
2020-06-11 14:00:00,207.94,207.96,207.09,207.2,15972.0,196.5956,196.6145,195.792,195.896,15972.0
2020-06-11 14:05:00,207.02,207.45,206.8,206.9,12031.0,195.7258,196.1324,195.5178,195.6124,12031.0
2020-06-11 14:10:00,206.8,207.01,206.18,206.35,21521.0,195.5178,195.7164,194.9316,195.0924,21521.0
2020-06-11 14:15:00,206.37,206.46,205.99,206.04,11827.0,195.1113,195.1964,194.752,194.7993,11827.0
2020-06-11 14:20:00,205.98,206.42,205.81,206.42,18494.0,194.7426,195.1585,194.5818,195.1585,18494.0
2020-06-11 14:25:00,206.47,206.83,206.42,206.64,11826.0,195.2058,195.5462,195.1585,195.3665,11826.0
2020-06-11 14:30:00,206.65,206.65,205.89,206.17,19342.0,195.376,195.376,194.6575,194.9222,19342.0
2020-06-11 14:35:00,206.2,206.22,205.61,205.72,16897.0,194.9505,194.9695,194.3927,194.4967,16897.0
2020-06-11 14:40:00,205.82,205.91,205.22,205.51,18484.0,194.5913,194.6764,194.024,194.2982,18484.0
2020-06-11 14:45:00,205.52,205.76,205.2,205.2,23844.0,194.3076,194.5346,194.0051,194.0051,23844.0
2020-06-11 14:50:00,205.28,205.39,204.63,204.69,22376.0,194.0807,194.1847,193.4662,193.5229,22376.0
2020-06-11 14:55:00,204.73,205.05,204.37,204.72,26839.0,193.5607,193.8633,193.2204,193.5513,26839.0
2020-06-11 15:00:00,204.7,205.03,204.3,204.89,18907.0,193.5324,193.8444,193.1542,193.712,18907.0
2020-06-11 15:05:00,204.93,205.06,204.51,204.82,33691.0,193.7498,193.8727,193.3527,193.6458,33691.0
2020-06-11 15:10:00,204.75,204.86,204.0,204.02,34277.0,193.5797,193.6837,192.8706,192.8895,34277.0
2020-06-11 15:15:00,203.95,204.25,203.42,204.09,25362.0,192.8233,193.1069,192.3222,192.9557,25362.0
2020-06-11 15:20:00,203.98,204.18,203.14,203.14,42389.0,192.8517,193.0408,192.0575,192.0575,42389.0
2020-06-11 15:25:00,203.2,203.35,202.74,203.05,35019.0,192.1142,192.256,191.6793,191.9724,35019.0
2020-06-11 15:30:00,203.0,203.07,202.35,202.84,50142.0,191.9251,191.9913,191.3106,191.7739,50142.0
2020-06-11 15:35:00,202.77,202.82,202.36,202.62,38725.0,191.7077,191.7549,191.32,191.5659,38725.0
2020-06-11 15:40:00,202.64,203.23,202.37,203.19,61412.0,191.5848,192.1426,191.3295,192.1048,61412.0
2020-06-11 15:45:00,203.16,203.17,202.47,202.48,46160.0,192.0764,192.0859,191.424,191.4335,46160.0
2020-06-11 15:50:00,202.45,202.77,201.86,202.56,71017.0,191.4051,191.7077,190.8473,191.5091,71017.0
2020-06-11 15:55:00,202.66,203.06,202.29,202.34,121616.0,191.6037,191.9819,191.2539,191.3011,121616.0
2020-06-12 09:30:00,208.74,210.4,206.8,208.37,53913.0,197.352,198.9214,195.5178,197.0022,53913.0
2020-06-12 09:35:00,208.35,209.28,207.67,209.0,20437.0,196.9833,197.8625,196.3404,197.5978,20437.0
2020-06-12 09:40:00,208.83,209.18,208.14,208.48,24831.0,197.4371,197.768,196.7847,197.1062,24831.0
2020-06-12 09:45:00,208.49,208.96,207.15,207.15,15262.0,197.1156,197.56,195.8487,195.8487,15262.0
2020-06-12 09:50:00,207.24,207.59,206.04,207.26,30212.0,195.9338,196.2647,194.7993,195.9527,30212.0
2020-06-12 09:55:00,207.26,207.36,205.77,205.94,29164.0,195.9527,196.0473,194.544,194.7047,29164.0
2020-06-12 10:00:00,206.01,207.24,204.83,207.22,35291.0,194.7709,195.9338,193.6553,195.9149,35291.0
2020-06-12 10:05:00,207.23,207.46,206.55,207.02,6340.0,195.9244,196.1418,195.2815,195.7258,6340.0
2020-06-12 10:10:00,206.89,207.11,206.17,206.2,6685.0,195.6029,195.8109,194.9222,194.9505,6685.0
2020-06-12 10:15:00,206.04,206.91,206.04,206.81,8277.0,194.7993,195.6218,194.7993,195.5273,8277.0
2020-06-12 10:20:00,206.72,207.5,206.67,207.24,7153.0,195.4422,196.1796,195.3949,195.9338,7153.0
2020-06-12 10:25:00,207.18,207.18,206.35,206.52,9942.0,195.8771,195.8771,195.0924,195.2531,9942.0
2020-06-12 10:30:00,206.68,206.9,206.14,206.26,7994.0,195.4044,195.6124,194.8938,195.0073,7994.0
2020-06-12 10:35:00,206.26,206.3,205.4,205.41,5633.0,195.0073,195.0451,194.1942,194.2036,5633.0
2020-06-12 10:40:00,205.32,206.55,205.29,206.35,9356.0,194.1186,195.2815,194.0902,195.0924,9356.0
2020-06-12 10:45:00,206.33,206.97,206.16,206.67,9157.0,195.0735,195.6785,194.9127,195.3949,9157.0
2020-06-12 10:50:00,206.5,206.5,205.54,205.84,9939.0,195.2342,195.2342,194.3266,194.6102,9939.0
2020-06-12 10:55:00,205.75,205.84,204.71,204.82,12999.0,194.5251,194.6102,193.5418,193.6458,12999.0
2020-06-12 11:00:00,204.75,205.26,203.95,204.11,8076.0,193.5797,194.0618,192.8233,192.9746,8076.0
2020-06-12 11:05:00,204.07,205.48,204.02,205.29,9471.0,192.9368,194.2698,192.8895,194.0902,9471.0
2020-06-12 11:10:00,205.24,205.24,204.24,204.38,11770.0,194.0429,194.0429,193.0975,193.2298,11770.0
2020-06-12 11:15:00,204.39,205.08,203.25,203.28,13271.0,193.2393,193.8917,192.1615,192.1899,13271.0
2020-06-12 11:20:00,203.37,203.74,202.66,202.82,9818.0,192.2749,192.6248,191.6037,191.7549,9818.0
2020-06-12 11:25:00,202.86,204.79,202.86,204.58,5988.0,191.7928,193.6175,191.7928,193.4189,5988.0
2020-06-12 11:30:00,204.48,204.76,203.72,204.39,7914.0,193.3244,193.5891,192.6058,193.2393,7914.0
2020-06-12 11:35:00,204.91,206.09,204.71,205.98,9475.0,193.7309,194.8466,193.5418,194.7426,9475.0
2020-06-12 11:40:00,205.97,205.97,205.12,205.13,4801.0,194.7331,194.7331,193.9295,193.9389,4801.0
2020-06-12 11:45:00,205.24,206.21,205.24,205.82,8952.0,194.0429,194.96,194.0429,194.5913,8952.0
2020-06-12 11:50:00,205.99,206.33,205.38,205.86,6427.0,194.752,195.0735,194.1753,194.6291,6427.0
2020-06-12 11:55:00,205.95,206.65,205.82,206.53,6826.0,194.7142,195.376,194.5913,195.2625,6826.0
2020-06-12 12:00:00,206.36,206.58,206.27,206.49,11005.0,195.1018,195.3098,195.0167,195.2247,11005.0
2020-06-12 12:05:00,206.51,206.63,206.32,206.32,7102.0,195.2436,195.3571,195.064,195.064,7102.0
2020-06-12 12:10:00,206.3,206.3,205.76,206.0,4783.0,195.0451,195.0451,194.5346,194.7615,4783.0
2020-06-12 12:15:00,205.97,206.32,205.84,206.23,5535.0,194.7331,195.064,194.6102,194.9789,5535.0
2020-06-12 12:20:00,206.19,206.21,205.35,205.4,7090.0,194.9411,194.96,194.1469,194.1942,7090.0
2020-06-12 12:25:00,205.44,205.67,205.21,205.42,8081.0,194.232,194.4495,194.0146,194.2131,8081.0
2020-06-12 12:30:00,205.54,205.54,204.72,204.81,6456.0,194.3266,194.3266,193.5513,193.6364,6456.0
2020-06-12 12:35:00,204.74,204.94,204.5,204.88,6507.0,193.5702,193.7593,193.3433,193.7026,6507.0
2020-06-12 12:40:00,204.89,205.12,204.75,204.75,7695.0,193.712,193.9295,193.5797,193.5797,7695.0
2020-06-12 12:45:00,204.67,204.68,204.18,204.32,6426.0,193.504,193.5135,193.0408,193.1731,6426.0
2020-06-12 12:50:00,204.25,204.69,204.2,204.65,8942.0,193.1069,193.5229,193.0597,193.4851,8942.0
2020-06-12 12:55:00,204.62,204.78,204.34,204.34,5758.0,193.4567,193.608,193.192,193.192,5758.0
2020-06-12 13:00:00,204.36,204.36,202.95,203.14,10754.0,193.2109,193.2109,191.8779,192.0575,10754.0
2020-06-12 13:05:00,203.06,203.29,202.85,203.21,6300.0,191.9819,192.1993,191.7833,192.1237,6300.0
2020-06-12 13:10:00,203.16,203.16,202.82,202.97,5961.0,192.0764,192.0764,191.7549,191.8968,5961.0
2020-06-12 13:15:00,202.91,203.07,202.5,202.9,7259.0,191.84,191.9913,191.4524,191.8306,7259.0
2020-06-12 13:20:00,202.91,203.23,202.17,202.42,8464.0,191.84,192.1426,191.1404,191.3768,8464.0
2020-06-12 13:25:00,202.46,202.65,202.19,202.36,9942.0,191.4146,191.5942,191.1593,191.32,9942.0
2020-06-12 13:30:00,202.42,202.52,201.32,201.39,10900.0,191.3768,191.4713,190.3368,190.403,10900.0
2020-06-12 13:35:00,201.37,201.71,200.93,201.15,10430.0,190.3841,190.7055,189.9681,190.1761,10430.0
2020-06-12 13:40:00,201.11,201.72,201.02,201.05,14251.0,190.1382,190.715,190.0531,190.0815,14251.0
2020-06-12 13:45:00,201.0,201.07,200.03,200.29,10841.0,190.0342,190.1004,189.1172,189.363,10841.0
2020-06-12 13:50:00,200.28,200.45,199.8,200.38,12558.0,189.3535,189.5142,188.8997,189.4481,12558.0
2020-06-12 13:55:00,200.39,200.66,199.45,199.45,19681.0,189.4575,189.7128,188.5688,188.5688,19681.0
2020-06-12 14:00:00,199.32,200.3,199.26,200.11,15241.0,188.4459,189.3724,188.3892,189.1928,15241.0
2020-06-12 14:05:00,199.96,200.02,199.19,199.56,8723.0,189.051,189.1077,188.323,188.6728,8723.0
2020-06-12 14:10:00,199.62,201.25,199.59,200.99,12650.0,188.7295,190.2706,188.7012,190.0248,12650.0
2020-06-12 14:15:00,201.05,201.09,200.16,200.43,10565.0,190.0815,190.1193,189.2401,189.4953,10565.0
2020-06-12 14:20:00,200.09,200.31,199.92,199.92,19899.0,189.1739,189.3819,189.0132,189.0132,19899.0
2020-06-12 14:25:00,199.8,200.92,199.79,200.92,13690.0,188.8997,189.9586,188.8903,189.9586,13690.0
2020-06-12 14:30:00,200.91,202.27,200.91,201.39,19468.0,189.9492,191.235,189.9492,190.403,19468.0
2020-06-12 14:35:00,201.56,202.46,201.48,201.59,11481.0,190.5637,191.4146,190.4881,190.5921,11481.0
2020-06-12 14:40:00,201.42,201.55,200.83,201.07,6631.0,190.4313,190.5542,189.8735,190.1004,6631.0
2020-06-12 14:45:00,201.06,202.39,201.06,201.96,10304.0,190.091,191.3484,190.091,190.9419,10304.0
2020-06-12 14:50:00,202.24,202.5,201.7,202.5,9103.0,191.2066,191.4524,190.6961,191.4524,9103.0
2020-06-12 14:55:00,202.5,202.74,202.14,202.59,7999.0,191.4524,191.6793,191.112,191.5375,7999.0
2020-06-12 15:00:00,202.65,203.23,202.55,202.87,30828.0,191.5942,192.1426,191.4997,191.8022,30828.0
2020-06-12 15:05:00,202.79,203.65,202.79,203.26,12107.0,191.7266,192.5397,191.7266,192.1709,12107.0
2020-06-12 15:10:00,203.19,203.86,203.18,203.68,9893.0,192.1048,192.7382,192.0953,192.568,9893.0
2020-06-12 15:15:00,203.83,203.83,202.56,202.9,15550.0,192.7098,192.7098,191.5091,191.8306,15550.0
2020-06-12 15:20:00,202.92,203.03,202.16,202.16,13616.0,191.8495,191.9535,191.131,191.131,13616.0
2020-06-12 15:25:00,202.17,202.65,201.89,202.27,15294.0,191.1404,191.5942,190.8757,191.235,15294.0
2020-06-12 15:30:00,202.39,202.56,201.85,202.46,21678.0,191.3484,191.5091,190.8379,191.4146,21678.0
2020-06-12 15:35:00,202.6,203.08,202.04,202.41,18371.0,191.547,192.0008,191.0175,191.3673,18371.0
2020-06-12 15:40:00,202.48,202.86,202.22,202.75,22270.0,191.4335,191.7928,191.1877,191.6888,22270.0
2020-06-12 15:45:00,202.76,203.77,202.74,203.77,20903.0,191.6982,192.6531,191.6793,192.6531,20903.0
2020-06-12 15:50:00,204.06,204.58,203.65,203.99,49836.0,192.9273,193.4189,192.5397,192.8611,49836.0
2020-06-12 15:55:00,203.89,204.55,203.88,203.9,115056.0,192.7666,193.3906,192.7571,192.776,115056.0
2020-06-15 09:30:00,198.73,199.3,197.29,197.29,40490.0,188.3299,188.87,186.9652,186.9652,40490.0
2020-06-15 09:35:00,197.58,198.92,197.58,198.77,21491.0,187.24,188.5099,187.24,188.3678,21491.0
2020-06-15 09:40:00,199.04,199.81,198.98,199.76,15175.0,188.6236,189.3533,188.5668,189.306,15175.0
2020-06-15 09:45:00,199.88,200.09,198.7,199.01,10899.0,189.4197,189.6187,188.3014,188.5952,10899.0
2020-06-15 09:50:00,199.01,199.46,198.62,198.96,28060.0,188.5952,189.0217,188.2256,188.5478,28060.0
2020-06-15 09:55:00,198.96,200.16,198.9,199.84,16368.0,188.5478,189.685,188.491,189.3818,16368.0
2020-06-15 10:00:00,200.08,200.08,199.21,199.8,13770.0,189.6092,189.6092,188.7847,189.3439,13770.0
2020-06-15 10:05:00,199.66,200.15,199.64,200.01,5407.0,189.2112,189.6756,189.1922,189.5429,5407.0
2020-06-15 10:10:00,200.06,200.54,199.8,200.1,8426.0,189.5903,190.0451,189.3439,189.6282,8426.0
2020-06-15 10:15:00,200.15,200.17,199.22,199.43,5577.0,189.6756,189.6945,188.7942,188.9932,5577.0
2020-06-15 10:20:00,199.59,199.59,198.84,199.13,10303.0,189.1449,189.1449,188.4341,188.7089,10303.0
2020-06-15 10:25:00,199.15,199.68,199.01,199.01,8297.0,188.7279,189.2301,188.5952,188.5952,8297.0
2020-06-15 10:30:00,199.05,199.07,198.4,198.88,14439.0,188.6331,188.6521,188.0171,188.472,14439.0
2020-06-15 10:35:00,199.0,199.05,198.22,198.3,7512.0,188.5857,188.6331,187.8466,187.9224,7512.0
2020-06-15 10:40:00,198.2,198.56,197.93,198.49,4700.0,187.8276,188.1688,187.5717,188.1024,4700.0
2020-06-15 10:45:00,198.65,199.44,198.59,199.3,4154.0,188.254,189.0027,188.1972,188.87,4154.0
2020-06-15 10:50:00,199.07,199.48,199.04,199.18,5363.0,188.6521,189.0406,188.6236,188.7563,5363.0
2020-06-15 10:55:00,199.01,199.27,198.13,198.14,13014.0,188.5952,188.8416,187.7613,187.7707,13014.0
2020-06-15 11:00:00,198.08,198.73,197.84,198.72,19360.0,187.7139,188.3299,187.4864,188.3204,19360.0
2020-06-15 11:05:00,198.73,198.73,198.14,198.15,18099.0,188.3299,188.3299,187.7707,187.7802,18099.0
2020-06-15 11:10:00,198.12,198.54,197.91,198.54,18147.0,187.7518,188.1498,187.5528,188.1498,18147.0
2020-06-15 11:15:00,198.62,198.62,197.6,197.72,14635.0,188.2256,188.2256,187.259,187.3727,14635.0
2020-06-15 11:20:00,197.68,198.05,197.38,198.05,18920.0,187.3348,187.6854,187.0505,187.6854,18920.0
2020-06-15 11:25:00,198.14,198.14,197.29,197.53,5290.0,187.7707,187.7707,186.9652,187.1927,5290.0
2020-06-15 11:30:00,197.56,197.66,197.34,197.45,14756.0,187.2211,187.3159,187.0126,187.1168,14756.0
2020-06-15 11:35:00,197.47,197.83,197.36,197.72,4825.0,187.1358,187.477,187.0316,187.3727,4825.0
2020-06-15 11:40:00,197.74,198.06,197.21,197.21,9602.0,187.3917,187.6949,186.8894,186.8894,9602.0
2020-06-15 11:45:00,197.34,197.36,196.84,196.99,10012.0,187.0126,187.0316,186.5388,186.6809,10012.0
2020-06-15 11:50:00,197.02,197.24,196.69,196.76,6990.0,186.7094,186.9178,186.3966,186.463,6990.0
2020-06-15 11:55:00,196.77,197.34,196.77,197.09,5978.0,186.4724,187.0126,186.4724,186.7757,5978.0
2020-06-15 12:00:00,196.99,197.91,196.96,197.91,7026.0,186.6809,187.5528,186.6525,187.5528,7026.0
2020-06-15 12:05:00,197.81,197.9,197.67,197.72,11398.0,187.458,187.5433,187.3253,187.3727,11398.0
2020-06-15 12:10:00,197.76,197.8,197.53,197.68,9942.0,187.4106,187.4485,187.1927,187.3348,9942.0
2020-06-15 12:15:00,197.68,197.96,197.52,197.83,12543.0,187.3348,187.6002,187.1832,187.477,12543.0
2020-06-15 12:20:00,197.8,197.8,197.31,197.41,19600.0,187.4485,187.4485,186.9842,187.0789,19600.0
2020-06-15 12:25:00,197.4,197.51,197.23,197.34,11899.0,187.0695,187.1737,186.9084,187.0126,11899.0
2020-06-15 12:30:00,197.22,197.31,196.97,196.97,8179.0,186.8989,186.9842,186.662,186.662,8179.0
2020-06-15 12:35:00,196.97,197.21,196.97,197.14,7068.0,186.662,186.8894,186.662,186.8231,7068.0
2020-06-15 12:40:00,197.14,197.39,197.05,197.35,8649.0,186.8231,187.06,186.7378,187.0221,8649.0
2020-06-15 12:45:00,197.31,198.11,197.25,197.91,8861.0,186.9842,187.7423,186.9273,187.5528,8861.0
2020-06-15 12:50:00,197.97,198.02,197.58,197.89,5783.0,187.6096,187.657,187.24,187.5338,5783.0
2020-06-15 12:55:00,197.93,198.33,197.81,198.33,4634.0,187.5717,187.9508,187.458,187.9508,4634.0
2020-06-15 13:00:00,198.26,198.6,198.26,198.54,6292.0,187.8845,188.2067,187.8845,188.1498,6292.0
2020-06-15 13:05:00,198.52,198.58,198.35,198.58,8191.0,188.1309,188.1877,187.9697,188.1877,8191.0
2020-06-15 13:10:00,198.61,198.77,198.46,198.53,10029.0,188.2161,188.3678,188.074,188.1403,10029.0
2020-06-15 13:15:00,198.59,198.74,198.5,198.71,16537.0,188.1972,188.3393,188.1119,188.3109,16537.0
2020-06-15 13:20:00,198.71,198.82,198.13,198.16,11682.0,188.3109,188.4152,187.7613,187.7897,11682.0
2020-06-15 13:25:00,198.2,198.29,197.97,198.11,10839.0,187.8276,187.9129,187.6096,187.7423,10839.0
2020-06-15 13:30:00,198.09,198.26,197.97,198.17,8667.0,187.7234,187.8845,187.6096,187.7992,8667.0
2020-06-15 13:35:00,198.07,198.55,198.07,198.5,7644.0,187.7044,188.1593,187.7044,188.1119,7644.0
2020-06-15 13:40:00,198.5,198.57,198.18,198.26,5051.0,188.1119,188.1782,187.8086,187.8845,5051.0
2020-06-15 13:45:00,198.26,198.26,198.01,198.07,5879.0,187.8845,187.8845,187.6475,187.7044,5879.0
2020-06-15 13:50:00,198.07,198.33,197.95,198.26,9701.0,187.7044,187.9508,187.5907,187.8845,9701.0
2020-06-15 13:55:00,198.3,198.47,198.21,198.34,3838.0,187.9224,188.0835,187.8371,187.9603,3838.0
2020-06-15 14:00:00,198.43,200.54,198.43,200.54,9127.0,188.0456,190.0451,188.0456,190.0451,9127.0
2020-06-15 14:05:00,200.39,200.78,200.0,200.37,48864.0,189.903,190.2726,189.5334,189.884,48864.0
2020-06-15 14:10:00,200.49,200.59,200.04,200.25,6506.0,189.9978,190.0925,189.5713,189.7703,6506.0
2020-06-15 14:15:00,200.28,200.68,200.26,200.48,28600.0,189.7987,190.1778,189.7798,189.9883,28600.0
2020-06-15 14:20:00,200.4,200.6,200.13,200.49,10768.0,189.9125,190.102,189.6566,189.9978,10768.0
2020-06-15 14:25:00,200.5,200.79,200.42,200.58,9218.0,190.0072,190.2821,189.9314,190.083,9218.0
2020-06-15 14:30:00,200.61,200.79,200.0,200.03,13919.0,190.1115,190.2821,189.5334,189.5618,13919.0
2020-06-15 14:35:00,200.02,200.59,200.02,200.45,2915.0,189.5524,190.0925,189.5524,189.9599,2915.0
2020-06-15 14:40:00,200.49,200.8,200.3,200.37,11127.0,189.9978,190.2915,189.8177,189.884,11127.0
2020-06-15 14:45:00,200.47,200.53,200.08,200.39,18003.0,189.9788,190.0357,189.6092,189.903,18003.0
2020-06-15 14:50:00,200.32,200.41,199.61,199.88,20373.0,189.8367,189.9219,189.1638,189.4197,20373.0
2020-06-15 14:55:00,199.81,200.19,199.8,200.02,7864.0,189.3533,189.7135,189.3439,189.5524,7864.0
2020-06-15 15:00:00,200.0,200.69,200.0,200.52,10449.0,189.5334,190.1873,189.5334,190.0262,10449.0
2020-06-15 15:05:00,200.48,200.48,200.0,200.14,15653.0,189.9883,189.9883,189.5334,189.6661,15653.0
2020-06-15 15:10:00,200.2,200.32,199.97,200.05,11448.0,189.7229,189.8367,189.505,189.5808,11448.0
2020-06-15 15:15:00,200.11,200.28,200.02,200.21,12413.0,189.6376,189.7987,189.5524,189.7324,12413.0
2020-06-15 15:20:00,200.22,200.22,199.83,199.98,18763.0,189.7419,189.7419,189.3723,189.5144,18763.0
2020-06-15 15:25:00,200.04,200.14,199.06,199.06,20163.0,189.5713,189.6661,188.6426,188.6426,20163.0
2020-06-15 15:30:00,199.08,199.17,198.31,198.35,20074.0,188.6615,188.7468,187.9318,187.9697,20074.0
2020-06-15 15:35:00,198.35,198.5,197.79,198.26,33151.0,187.9697,188.1119,187.4391,187.8845,33151.0
2020-06-15 15:40:00,198.28,199.12,198.05,199.12,17245.0,187.9034,188.6995,187.6854,188.6995,17245.0
2020-06-15 15:45:00,199.03,199.3,198.84,199.17,24624.0,188.6142,188.87,188.4341,188.7468,24624.0
2020-06-15 15:50:00,199.19,199.42,199.0,199.06,52683.0,188.7658,188.9838,188.5857,188.6426,52683.0
2020-06-15 15:55:00,199.11,200.07,199.1,200.06,94494.0,188.69,189.5997,188.6805,189.5903,94494.0
2020-06-16 09:30:00,208.06,208.47,205.95,206.53,50812.0,197.1716,197.5601,195.172,195.7217,50812.0
2020-06-16 09:35:00,206.28,207.36,206.06,206.81,9154.0,195.4847,196.5082,195.2763,195.987,9154.0
2020-06-16 09:40:00,206.79,206.97,205.5,205.57,15227.0,195.9681,196.1386,194.7456,194.8119,15227.0
2020-06-16 09:45:00,205.67,206.56,205.64,205.81,12422.0,194.9067,195.7501,194.8782,195.0393,12422.0
2020-06-16 09:50:00,205.67,205.96,205.66,205.88,13395.0,194.9067,195.1815,194.8972,195.1057,13395.0
2020-06-16 09:55:00,205.95,206.66,205.83,206.45,9966.0,195.172,195.8449,195.0583,195.6459,9966.0
2020-06-16 10:00:00,206.56,206.56,205.48,205.63,11435.0,195.7501,195.7501,194.7266,194.8688,11435.0
2020-06-16 10:05:00,205.57,206.39,205.49,205.72,9625.0,194.8119,195.589,194.7361,194.9541,9625.0
2020-06-16 10:10:00,205.59,207.19,205.5,207.19,21363.0,194.8309,196.3471,194.7456,196.3471,21363.0
2020-06-16 10:15:00,207.13,207.57,206.89,207.32,17610.0,196.2903,196.7072,196.0628,196.4703,17610.0
2020-06-16 10:20:00,207.22,207.22,206.48,207.11,11817.0,196.3756,196.3756,195.6743,196.2713,11817.0
2020-06-16 10:25:00,207.21,207.95,207.21,207.95,13967.0,196.3661,197.0674,196.3661,197.0674,13967.0
2020-06-16 10:30:00,207.94,208.02,207.54,207.82,17860.0,197.0579,197.1337,196.6788,196.9442,17860.0
2020-06-16 10:35:00,207.85,207.88,206.48,206.95,14477.0,196.9726,197.001,195.6743,196.1197,14477.0
2020-06-16 10:40:00,206.87,207.03,206.38,206.48,19365.0,196.0439,196.1955,195.5795,195.6743,19365.0
2020-06-16 10:45:00,206.29,206.87,206.09,206.72,9798.0,195.4942,196.0439,195.3047,195.9017,9798.0
2020-06-16 10:50:00,206.64,206.64,205.28,205.34,15137.0,195.8259,195.8259,194.5371,194.5939,15137.0
2020-06-16 10:55:00,205.47,205.62,204.0,204.22,20017.0,194.7171,194.8593,193.3241,193.5326,20017.0
2020-06-16 11:00:00,204.28,205.49,203.18,205.19,14315.0,193.5894,194.7361,192.547,194.4518,14315.0
2020-06-16 11:05:00,205.19,206.1,205.19,205.84,6892.0,194.4518,195.3142,194.4518,195.0678,6892.0
2020-06-16 11:10:00,205.88,206.16,205.49,206.16,13490.0,195.1057,195.371,194.7361,195.371,13490.0
2020-06-16 11:15:00,206.18,207.43,206.17,207.2,15001.0,195.39,196.5746,195.3805,196.3566,15001.0
2020-06-16 11:20:00,207.14,207.19,206.84,206.91,20535.0,196.2997,196.3471,196.0154,196.0818,20535.0
2020-06-16 11:25:00,206.92,207.39,206.66,207.28,7948.0,196.0913,196.5367,195.8449,196.4324,7948.0
2020-06-16 11:30:00,207.4,207.4,206.57,206.69,27571.0,196.5461,196.5461,195.7596,195.8733,27571.0
2020-06-16 11:35:00,206.68,206.69,205.88,206.27,8020.0,195.8638,195.8733,195.1057,195.4753,8020.0
2020-06-16 11:40:00,206.2,206.62,206.04,206.29,11275.0,195.4089,195.807,195.2573,195.4942,11275.0
2020-06-16 11:45:00,206.41,206.92,206.37,206.77,11217.0,195.6079,196.0913,195.57,195.9491,11217.0
2020-06-16 11:50:00,206.79,206.93,206.31,206.43,10446.0,195.9681,196.1007,195.5132,195.6269,10446.0
2020-06-16 11:55:00,206.43,206.43,205.79,205.84,11741.0,195.6269,195.6269,195.0204,195.0678,11741.0
2020-06-16 12:00:00,205.78,206.02,205.41,205.66,8042.0,195.0109,195.2384,194.6603,194.8972,8042.0
2020-06-16 12:05:00,205.66,205.66,205.29,205.38,8192.0,194.8972,194.8972,194.5466,194.6318,8192.0
2020-06-16 12:10:00,205.38,205.43,204.97,205.42,14364.0,194.6318,194.6792,194.2433,194.6698,14364.0
2020-06-16 12:15:00,205.46,205.86,205.14,205.21,12805.0,194.7077,195.0867,194.4044,194.4707,12805.0
2020-06-16 12:20:00,205.23,205.54,205.1,205.43,11907.0,194.4897,194.7835,194.3665,194.6792,11907.0
2020-06-16 12:25:00,205.48,205.96,205.34,205.88,8815.0,194.7266,195.1815,194.5939,195.1057,8815.0
2020-06-16 12:30:00,205.87,206.55,205.87,206.3,10989.0,195.0962,195.7406,195.0962,195.5037,10989.0
2020-06-16 12:35:00,206.32,206.88,206.32,206.8,6397.0,195.5227,196.0533,195.5227,195.9775,6397.0
2020-06-16 12:40:00,206.8,207.01,206.63,206.91,6678.0,195.9775,196.1765,195.8164,196.0818,6678.0
2020-06-16 12:45:00,206.96,207.02,206.31,206.34,8496.0,196.1292,196.186,195.5132,195.5416,8496.0
2020-06-16 12:50:00,206.38,206.52,206.32,206.37,6871.0,195.5795,195.7122,195.5227,195.57,6871.0
2020-06-16 12:55:00,206.32,206.55,206.13,206.51,8577.0,195.5227,195.7406,195.3426,195.7027,8577.0
2020-06-16 13:00:00,206.56,207.03,206.48,206.81,6893.0,195.7501,196.1955,195.6743,195.987,6893.0
2020-06-16 13:05:00,206.67,206.95,206.53,206.85,10659.0,195.8543,196.1197,195.7217,196.0249,10659.0
2020-06-16 13:10:00,206.89,207.18,206.89,207.03,4600.0,196.0628,196.3376,196.0628,196.1955,4600.0
2020-06-16 13:15:00,207.14,207.44,207.04,207.37,11028.0,196.2997,196.584,196.205,196.5177,11028.0
2020-06-16 13:20:00,207.32,207.44,207.2,207.42,4499.0,196.4703,196.584,196.3566,196.5651,4499.0
2020-06-16 13:25:00,207.43,207.52,207.28,207.31,8747.0,196.5746,196.6599,196.4324,196.4608,8747.0
2020-06-16 13:30:00,207.31,207.42,206.84,206.84,7694.0,196.4608,196.5651,196.0154,196.0154,7694.0
2020-06-16 13:35:00,206.81,206.86,206.4,206.61,10139.0,195.987,196.0344,195.5985,195.7975,10139.0
2020-06-16 13:40:00,206.71,207.13,206.68,206.96,5943.0,195.8922,196.2903,195.8638,196.1292,5943.0
2020-06-16 13:45:00,207.08,207.14,206.92,206.92,9004.0,196.2429,196.2997,196.0913,196.0913,9004.0
2020-06-16 13:50:00,206.97,207.1,206.26,206.47,12944.0,196.1386,196.2618,195.4658,195.6648,12944.0
2020-06-16 13:55:00,206.42,206.9,206.4,206.8,19294.0,195.6174,196.0723,195.5985,195.9775,19294.0
2020-06-16 14:00:00,206.86,207.47,206.86,207.47,13702.0,196.0344,196.6125,196.0344,196.6125,13702.0
2020-06-16 14:05:00,207.36,207.73,207.28,207.69,17760.0,196.5082,196.8589,196.4324,196.821,17760.0
2020-06-16 14:10:00,207.8,208.34,207.58,208.34,15769.0,196.9252,197.4369,196.7167,197.4369,15769.0
2020-06-16 14:15:00,208.28,208.39,207.87,208.19,13007.0,197.3801,197.4843,196.9915,197.2948,13007.0
2020-06-16 14:20:00,208.17,208.35,207.02,207.81,13775.0,197.2758,197.4464,196.186,196.9347,13775.0
2020-06-16 14:25:00,207.79,208.22,207.61,207.87,9617.0,196.9157,197.3232,196.7451,196.9915,9617.0
2020-06-16 14:30:00,207.99,208.36,207.86,207.86,15043.0,197.1053,197.4559,196.9821,196.9821,15043.0
2020-06-16 14:35:00,207.97,208.07,207.8,208.07,7364.0,197.0863,197.1811,196.9252,197.1811,7364.0
2020-06-16 14:40:00,208.11,208.11,207.62,207.82,12239.0,197.219,197.219,196.7546,196.9442,12239.0
2020-06-16 14:45:00,207.84,207.91,207.29,207.37,13332.0,196.9631,197.0294,196.4419,196.5177,13332.0
2020-06-16 14:50:00,207.4,207.48,207.01,207.37,14743.0,196.5461,196.6219,196.1765,196.5177,14743.0
2020-06-16 14:55:00,207.37,207.64,207.32,207.5,8360.0,196.5177,196.7736,196.4703,196.6409,8360.0
2020-06-16 15:00:00,207.55,207.57,207.12,207.16,15567.0,196.6883,196.7072,196.2808,196.3187,15567.0
2020-06-16 15:05:00,207.15,207.25,206.52,206.72,15977.0,196.3092,196.404,195.7122,195.9017,15977.0
2020-06-16 15:10:00,206.62,206.96,206.55,206.92,21254.0,195.807,196.1292,195.7406,196.0913,21254.0
2020-06-16 15:15:00,206.85,206.91,205.82,205.94,21776.0,196.0249,196.0818,195.0488,195.1625,21776.0
2020-06-16 15:20:00,206.0,206.53,206.0,206.42,12932.0,195.2194,195.7217,195.2194,195.6174,12932.0
2020-06-16 15:25:00,206.47,206.91,206.46,206.72,13900.0,195.6648,196.0818,195.6553,195.9017,13900.0
2020-06-16 15:30:00,206.62,207.28,206.4,207.14,25251.0,195.807,196.4324,195.5985,196.2997,25251.0
2020-06-16 15:35:00,207.12,207.12,206.38,206.58,19944.0,196.2808,196.2808,195.5795,195.769,19944.0
2020-06-16 15:40:00,206.63,206.8,206.11,206.32,31264.0,195.8164,195.9775,195.3236,195.5227,31264.0
2020-06-16 15:45:00,206.39,206.57,205.85,206.03,39815.0,195.589,195.7596,195.0773,195.2478,39815.0
2020-06-16 15:50:00,206.1,206.56,205.28,205.45,53983.0,195.3142,195.7501,194.5371,194.6982,53983.0
2020-06-16 15:55:00,205.42,206.38,205.21,206.38,102835.0,194.6698,195.5795,194.4707,195.5795,102835.0
2020-06-17 09:30:00,207.76,207.76,206.33,206.73,44062.0,196.8873,196.8873,195.5321,195.9112,44062.0
2020-06-17 09:35:00,206.9,207.04,205.97,206.06,16402.0,196.0723,196.205,195.191,195.2763,16402.0
2020-06-17 09:40:00,205.91,206.21,205.57,205.64,7682.0,195.1341,195.4184,194.8119,194.8782,7682.0
2020-06-17 09:45:00,205.7,206.66,205.7,206.66,6357.0,194.9351,195.8449,194.9351,195.8449,6357.0
2020-06-17 09:50:00,206.67,207.01,206.24,206.29,8359.0,195.8543,196.1765,195.4468,195.4942,8359.0
2020-06-17 09:55:00,206.24,206.32,205.52,205.64,13589.0,195.4468,195.5227,194.7645,194.8782,13589.0
2020-06-17 10:00:00,205.77,206.05,205.44,205.45,13836.0,195.0014,195.2668,194.6887,194.6982,13836.0
2020-06-17 10:05:00,205.38,205.74,205.2,205.66,14634.0,194.6318,194.973,194.4613,194.8972,14634.0
2020-06-17 10:10:00,205.61,205.61,204.9,205.06,12397.0,194.8498,194.8498,194.177,194.3286,12397.0
2020-06-17 10:15:00,205.09,205.61,204.69,204.98,20985.0,194.357,194.8498,193.978,194.2528,20985.0
2020-06-17 10:20:00,204.98,205.17,204.82,204.92,6245.0,194.2528,194.4328,194.1012,194.1959,6245.0
2020-06-17 10:25:00,204.86,205.06,204.69,205.01,10237.0,194.1391,194.3286,193.978,194.2812,10237.0
2020-06-17 10:30:00,204.87,205.04,204.68,205.03,4400.0,194.1485,194.3096,193.9685,194.3002,4400.0
2020-06-17 10:35:00,205.07,205.13,204.8,204.87,11353.0,194.3381,194.3949,194.0822,194.1485,11353.0
2020-06-17 10:40:00,205.0,205.0,204.57,204.8,11626.0,194.2717,194.2717,193.8642,194.0822,11626.0
2020-06-17 10:45:00,204.8,204.87,204.27,204.43,38416.0,194.0822,194.1485,193.5799,193.7316,38416.0
2020-06-17 10:50:00,204.45,204.51,204.1,204.27,31037.0,193.7505,193.8074,193.4188,193.5799,31037.0
2020-06-17 10:55:00,204.3,204.43,204.01,204.01,23595.0,193.6084,193.7316,193.3335,193.3335,23595.0
2020-06-17 11:00:00,204.05,204.14,203.84,204.13,7777.0,193.3715,193.4567,193.1724,193.4473,7777.0
2020-06-17 11:05:00,204.14,204.24,203.96,204.11,17557.0,193.4567,193.5515,193.2862,193.4283,17557.0
2020-06-17 11:10:00,204.16,204.17,203.69,203.69,11681.0,193.4757,193.4852,193.0303,193.0303,11681.0
2020-06-17 11:15:00,203.71,203.98,203.64,203.94,9506.0,193.0492,193.3051,192.9829,193.2672,9506.0
2020-06-17 11:20:00,203.96,203.97,203.7,203.76,5240.0,193.2862,193.2956,193.0398,193.0966,5240.0
2020-06-17 11:25:00,203.83,203.96,203.69,203.91,5453.0,193.163,193.2862,193.0303,193.2388,5453.0
2020-06-17 11:30:00,203.87,204.22,203.87,204.22,11007.0,193.2009,193.5326,193.2009,193.5326,11007.0
2020-06-17 11:35:00,204.16,204.25,203.96,204.15,13349.0,193.4757,193.561,193.2862,193.4662,13349.0
2020-06-17 11:40:00,204.18,204.29,204.0,204.15,7319.0,193.4946,193.5989,193.3241,193.4662,7319.0
2020-06-17 11:45:00,204.12,204.18,203.86,203.86,13631.0,193.4378,193.4946,193.1914,193.1914,13631.0
2020-06-17 11:50:00,203.85,204.06,203.69,204.05,6790.0,193.1819,193.3809,193.0303,193.3715,6790.0
2020-06-17 11:55:00,204.05,204.42,204.03,204.32,13946.0,193.3715,193.7221,193.3525,193.6273,13946.0
2020-06-17 12:00:00,204.28,204.38,203.97,204.04,24644.0,193.5894,193.6842,193.2956,193.362,24644.0
2020-06-17 12:05:00,204.03,204.4,204.0,204.4,12698.0,193.3525,193.7031,193.3241,193.7031,12698.0
2020-06-17 12:10:00,204.36,204.55,204.32,204.32,8115.0,193.6652,193.8453,193.6273,193.6273,8115.0
2020-06-17 12:15:00,204.31,204.49,204.18,204.21,16522.0,193.6178,193.7884,193.4946,193.5231,16522.0
2020-06-17 12:20:00,204.21,204.24,203.88,204.12,14116.0,193.5231,193.5515,193.2103,193.4378,14116.0
2020-06-17 12:25:00,204.12,204.12,203.87,203.87,4569.0,193.4378,193.4378,193.2009,193.2009,4569.0
2020-06-17 12:30:00,203.92,204.59,203.92,204.47,11700.0,193.2483,193.8832,193.2483,193.7695,11700.0
2020-06-17 12:35:00,204.42,204.47,204.21,204.47,16512.0,193.7221,193.7695,193.5231,193.7695,16512.0
2020-06-17 12:40:00,204.44,204.57,204.32,204.56,15083.0,193.741,193.8642,193.6273,193.8548,15083.0
2020-06-17 12:45:00,204.56,204.82,204.51,204.82,7503.0,193.8548,194.1012,193.8074,194.1012,7503.0
2020-06-17 12:50:00,204.87,204.95,204.58,204.92,10867.0,194.1485,194.2244,193.8737,194.1959,10867.0
2020-06-17 12:55:00,204.91,205.12,204.7,205.12,8094.0,194.1864,194.3855,193.9874,194.3855,8094.0
2020-06-17 13:00:00,205.12,205.6,205.07,205.53,6662.0,194.3855,194.8403,194.3381,194.774,6662.0
2020-06-17 13:05:00,205.6,205.84,205.53,205.68,5916.0,194.8403,195.0678,194.774,194.9161,5916.0
2020-06-17 13:10:00,205.65,205.77,205.65,205.67,3553.0,194.8877,195.0014,194.8877,194.9067,3553.0
2020-06-17 13:15:00,205.77,205.89,205.66,205.86,3295.0,195.0014,195.1152,194.8972,195.0867,3295.0
2020-06-17 13:20:00,205.95,205.95,205.73,205.89,7456.0,195.172,195.172,194.9635,195.1152,7456.0
2020-06-17 13:25:00,205.88,205.92,205.85,205.86,2962.0,195.1057,195.1436,195.0773,195.0867,2962.0
2020-06-17 13:30:00,205.85,206.14,205.83,206.02,6264.0,195.0773,195.3521,195.0583,195.2384,6264.0
2020-06-17 13:35:00,206.02,206.15,205.98,206.08,6306.0,195.2384,195.3616,195.2004,195.2952,6306.0
2020-06-17 13:40:00,206.11,206.3,206.0,206.28,4055.0,195.3236,195.5037,195.2194,195.4847,4055.0
2020-06-17 13:45:00,206.34,206.45,206.32,206.39,3947.0,195.5416,195.6459,195.5227,195.589,3947.0
2020-06-17 13:50:00,206.44,206.44,206.05,206.21,5648.0,195.6364,195.6364,195.2668,195.4184,5648.0
2020-06-17 13:55:00,206.22,206.29,206.05,206.1,4001.0,195.4279,195.4942,195.2668,195.3142,4001.0
2020-06-17 14:00:00,206.05,206.08,205.85,205.92,8865.0,195.2668,195.2952,195.0773,195.1436,8865.0
2020-06-17 14:05:00,205.93,206.15,205.92,206.05,6930.0,195.1531,195.3616,195.1436,195.2668,6930.0
2020-06-17 14:10:00,206.1,206.4,206.1,206.26,7028.0,195.3142,195.5985,195.3142,195.4658,7028.0
2020-06-17 14:15:00,206.25,206.25,205.92,205.95,5163.0,195.4563,195.4563,195.1436,195.172,5163.0
2020-06-17 14:20:00,205.93,206.23,205.93,206.12,9041.0,195.1531,195.4374,195.1531,195.3331,9041.0
2020-06-17 14:25:00,206.06,206.26,205.88,206.11,7385.0,195.2763,195.4658,195.1057,195.3236,7385.0
2020-06-17 14:30:00,206.2,206.22,205.93,205.96,3596.0,195.4089,195.4279,195.1531,195.1815,3596.0
2020-06-17 14:35:00,206.06,206.1,205.96,206.09,3693.0,195.2763,195.3142,195.1815,195.3047,3693.0
2020-06-17 14:40:00,206.15,206.53,206.15,206.3,8624.0,195.3616,195.7217,195.3616,195.5037,8624.0
2020-06-17 14:45:00,206.28,206.33,206.17,206.27,6147.0,195.4847,195.5321,195.3805,195.4753,6147.0
2020-06-17 14:50:00,206.26,206.39,206.17,206.17,5894.0,195.4658,195.589,195.3805,195.3805,5894.0
2020-06-17 14:55:00,206.18,206.21,205.77,205.8,7343.0,195.39,195.4184,195.0014,195.0299,7343.0
2020-06-17 15:00:00,205.71,205.71,205.44,205.65,6852.0,194.9446,194.9446,194.6887,194.8877,6852.0
2020-06-17 15:05:00,205.72,205.76,205.56,205.64,5205.0,194.9541,194.992,194.8024,194.8782,5205.0
2020-06-17 15:10:00,205.66,205.66,205.38,205.59,4910.0,194.8972,194.8972,194.6318,194.8309,4910.0
2020-06-17 15:15:00,205.61,205.85,205.46,205.54,5302.0,194.8498,195.0773,194.7077,194.7835,5302.0
2020-06-17 15:20:00,205.45,205.64,204.44,204.47,33722.0,194.6982,194.8782,193.741,193.7695,33722.0
2020-06-17 15:25:00,204.5,204.62,204.23,204.54,13055.0,193.7979,193.9116,193.542,193.8358,13055.0
2020-06-17 15:30:00,204.53,204.84,204.28,204.78,7949.0,193.8263,194.1201,193.5894,194.0632,7949.0
2020-06-17 15:35:00,204.81,205.04,204.64,205.01,10279.0,194.0917,194.3096,193.9306,194.2812,10279.0
2020-06-17 15:40:00,204.91,204.92,204.12,204.22,13106.0,194.1864,194.1959,193.4378,193.5326,13106.0
2020-06-17 15:45:00,204.22,204.52,204.08,204.17,16834.0,193.5326,193.8169,193.3999,193.4852,16834.0
2020-06-17 15:50:00,204.07,205.32,204.04,205.1,28894.0,193.3904,194.575,193.362,194.3665,28894.0
2020-06-17 15:55:00,205.11,205.14,204.77,205.02,40721.0,194.376,194.4044,194.0538,194.2907,40721.0
2020-06-18 09:30:00,204.34,204.92,203.8,204.09,21701.0,193.6463,194.1959,193.1345,193.4094,21701.0
2020-06-18 09:35:00,204.22,204.4,203.93,204.35,12208.0,193.5326,193.7031,193.2577,193.6558,12208.0
2020-06-18 09:40:00,204.3,204.3,203.69,203.94,27425.0,193.6084,193.6084,193.0303,193.2672,27425.0
2020-06-18 09:45:00,203.94,204.49,203.78,204.37,27124.0,193.2672,193.7884,193.1156,193.6747,27124.0
2020-06-18 09:50:00,204.32,204.32,203.64,204.01,19912.0,193.6273,193.6273,192.9829,193.3335,19912.0
2020-06-18 09:55:00,204.1,204.39,203.93,204.2,8959.0,193.4188,193.6937,193.2577,193.5136,8959.0
2020-06-18 10:00:00,204.09,204.25,203.9,204.23,20110.0,193.4094,193.561,193.2293,193.542,20110.0
2020-06-18 10:05:00,204.32,204.58,204.08,204.56,23699.0,193.6273,193.8737,193.3999,193.8548,23699.0
2020-06-18 10:10:00,204.56,204.56,203.85,204.11,27804.0,193.8548,193.8548,193.1819,193.4283,27804.0
2020-06-18 10:15:00,204.17,204.19,203.92,204.0,9652.0,193.4852,193.5041,193.2483,193.3241,9652.0
2020-06-18 10:20:00,204.04,204.05,203.37,203.58,18570.0,193.362,193.3715,192.727,192.926,18570.0
2020-06-18 10:25:00,203.53,203.64,203.24,203.48,25639.0,192.8787,192.9829,192.6038,192.8313,25639.0
2020-06-18 10:30:00,203.44,203.98,203.11,203.82,29963.0,192.7934,193.3051,192.4806,193.1535,29963.0
2020-06-18 10:35:00,203.82,204.28,203.72,203.79,23937.0,193.1535,193.5894,193.0587,193.1251,23937.0
2020-06-18 10:40:00,203.75,203.99,203.41,203.96,15804.0,193.0872,193.3146,192.7649,193.2862,15804.0
2020-06-18 10:45:00,204.02,204.98,204.0,204.98,11619.0,193.343,194.2528,193.3241,194.2528,11619.0
2020-06-18 10:50:00,205.0,205.07,204.43,204.57,6406.0,194.2717,194.3381,193.7316,193.8642,6406.0
2020-06-18 10:55:00,204.63,205.36,204.63,205.34,5554.0,193.9211,194.6129,193.9211,194.5939,5554.0
2020-06-18 11:00:00,205.39,205.39,204.88,205.06,4838.0,194.6413,194.6413,194.158,194.3286,4838.0
2020-06-18 11:05:00,205.06,205.11,204.6,204.74,7170.0,194.3286,194.376,193.8927,194.0253,7170.0
2020-06-18 11:10:00,204.74,205.18,204.67,205.06,12279.0,194.0253,194.4423,193.959,194.3286,12279.0
2020-06-18 11:15:00,205.09,205.36,205.09,205.33,6422.0,194.357,194.6129,194.357,194.5845,6422.0
2020-06-18 11:20:00,205.33,205.46,205.12,205.25,8656.0,194.5845,194.7077,194.3855,194.5087,8656.0
2020-06-18 11:25:00,205.2,205.38,205.17,205.23,3700.0,194.4613,194.6318,194.4328,194.4897,3700.0
2020-06-18 11:30:00,205.24,205.6,205.21,205.27,17844.0,194.4992,194.8403,194.4707,194.5276,17844.0
2020-06-18 11:35:00,205.33,205.71,205.13,205.71,38957.0,194.5845,194.9446,194.3949,194.9446,38957.0
2020-06-18 11:40:00,205.67,205.68,205.12,205.13,35537.0,194.9067,194.9161,194.3855,194.3949,35537.0
2020-06-18 11:45:00,205.11,205.13,204.91,205.03,4660.0,194.376,194.3949,194.1864,194.3002,4660.0
2020-06-18 11:50:00,204.98,205.03,204.6,204.61,6937.0,194.2528,194.3002,193.8927,193.9021,6937.0
2020-06-18 11:55:00,204.55,204.64,204.46,204.55,5005.0,193.8453,193.9306,193.76,193.8453,5005.0
2020-06-18 12:00:00,204.61,204.71,204.24,204.28,6140.0,193.9021,193.9969,193.5515,193.5894,6140.0
2020-06-18 12:05:00,204.28,204.54,204.28,204.47,7429.0,193.5894,193.8358,193.5894,193.7695,7429.0
2020-06-18 12:10:00,204.47,204.47,204.21,204.37,3459.0,193.7695,193.7695,193.5231,193.6747,3459.0
2020-06-18 12:15:00,204.39,204.58,204.37,204.47,5775.0,193.6937,193.8737,193.6747,193.7695,5775.0
2020-06-18 12:20:00,204.52,204.77,204.46,204.76,6806.0,193.8169,194.0538,193.76,194.0443,6806.0
2020-06-18 12:25:00,204.76,205.15,204.75,205.03,5126.0,194.0443,194.4139,194.0348,194.3002,5126.0
2020-06-18 12:30:00,205.0,205.08,204.7,204.7,5631.0,194.2717,194.3475,193.9874,193.9874,5631.0
2020-06-18 12:35:00,204.63,204.9,204.55,204.67,4255.0,193.9211,194.177,193.8453,193.959,4255.0
2020-06-18 12:40:00,204.68,204.76,204.6,204.63,4849.0,193.9685,194.0443,193.8927,193.9211,4849.0
2020-06-18 12:45:00,204.63,204.92,204.59,204.92,5765.0,193.9211,194.1959,193.8832,194.1959,5765.0
2020-06-18 12:50:00,204.88,204.92,204.78,204.91,3348.0,194.158,194.1959,194.0632,194.1864,3348.0
2020-06-18 12:55:00,204.98,205.02,204.71,204.76,2992.0,194.2528,194.2907,193.9969,194.0443,2992.0
2020-06-18 13:00:00,204.78,205.01,204.7,204.79,5393.0,194.0632,194.2812,193.9874,194.0727,5393.0
2020-06-18 13:05:00,204.79,204.84,204.68,204.84,2200.0,194.0727,194.1201,193.9685,194.1201,2200.0
2020-06-18 13:10:00,204.82,204.91,204.8,204.91,3233.0,194.1012,194.1864,194.0822,194.1864,3233.0
2020-06-18 13:15:00,204.98,205.14,204.86,205.14,4180.0,194.2528,194.4044,194.1391,194.4044,4180.0
2020-06-18 13:20:00,205.09,205.09,204.76,204.82,3889.0,194.357,194.357,194.0443,194.1012,3889.0
2020-06-18 13:25:00,204.84,204.96,204.68,204.96,2490.0,194.1201,194.2338,193.9685,194.2338,2490.0
2020-06-18 13:30:00,205.01,205.18,204.93,205.18,4625.0,194.2812,194.4423,194.2054,194.4423,4625.0
2020-06-18 13:35:00,205.21,205.25,205.08,205.17,3639.0,194.4707,194.5087,194.3475,194.4328,3639.0
2020-06-18 13:40:00,205.24,205.42,205.24,205.42,4768.0,194.4992,194.6698,194.4992,194.6698,4768.0
2020-06-18 13:45:00,205.41,205.8,205.4,205.73,6488.0,194.6603,195.0299,194.6508,194.9635,6488.0
2020-06-18 13:50:00,205.7,205.83,205.64,205.75,4785.0,194.9351,195.0583,194.8782,194.9825,4785.0
2020-06-18 13:55:00,205.85,205.97,205.74,205.82,4501.0,195.0773,195.191,194.973,195.0488,4501.0
2020-06-18 14:00:00,205.84,205.89,205.06,205.12,7434.0,195.0678,195.1152,194.3286,194.3855,7434.0
2020-06-18 14:05:00,205.09,205.15,204.87,204.87,3438.0,194.357,194.4139,194.1485,194.1485,3438.0
2020-06-18 14:10:00,204.89,205.13,204.85,204.92,7630.0,194.1675,194.3949,194.1296,194.1959,7630.0
2020-06-18 14:15:00,204.93,205.09,204.74,205.09,6889.0,194.2054,194.357,194.0253,194.357,6889.0
2020-06-18 14:20:00,205.0,205.3,205.0,205.25,6009.0,194.2717,194.556,194.2717,194.5087,6009.0
2020-06-18 14:25:00,205.32,205.36,205.16,205.22,3001.0,194.575,194.6129,194.4234,194.4802,3001.0
2020-06-18 14:30:00,205.23,205.41,204.78,205.18,10725.0,194.4897,194.6603,194.0632,194.4423,10725.0
2020-06-18 14:35:00,205.19,205.3,205.1,205.16,2839.0,194.4518,194.556,194.3665,194.4234,2839.0
2020-06-18 14:40:00,205.15,205.15,204.83,204.92,4474.0,194.4139,194.4139,194.1106,194.1959,4474.0
2020-06-18 14:45:00,204.93,205.0,204.76,204.76,3800.0,194.2054,194.2717,194.0443,194.0443,3800.0
2020-06-18 14:50:00,204.84,204.92,204.7,204.82,4741.0,194.1201,194.1959,193.9874,194.1012,4741.0
2020-06-18 14:55:00,204.81,204.93,204.47,204.47,7207.0,194.0917,194.2054,193.7695,193.7695,7207.0
2020-06-18 15:00:00,204.51,204.51,203.95,204.03,10991.0,193.8074,193.8074,193.2767,193.3525,10991.0
2020-06-18 15:05:00,204.0,204.04,203.9,204.01,5063.0,193.3241,193.362,193.2293,193.3335,5063.0
2020-06-18 15:10:00,204.0,204.06,203.66,203.66,6739.0,193.3241,193.3809,193.0019,193.0019,6739.0
2020-06-18 15:15:00,203.73,204.01,203.66,203.98,5261.0,193.0682,193.3335,193.0019,193.3051,5261.0
2020-06-18 15:20:00,203.98,204.27,203.93,204.18,7564.0,193.3051,193.5799,193.2577,193.4946,7564.0
2020-06-18 15:25:00,204.22,204.26,204.07,204.26,8758.0,193.5326,193.5705,193.3904,193.5705,8758.0
2020-06-18 15:30:00,204.27,204.84,204.16,204.46,10392.0,193.5799,194.1201,193.4757,193.76,10392.0
2020-06-18 15:35:00,204.5,204.75,204.41,204.71,6250.0,193.7979,194.0348,193.7126,193.9969,6250.0
2020-06-18 15:40:00,204.74,204.74,204.29,204.34,14928.0,194.0253,194.0253,193.5989,193.6463,14928.0
2020-06-18 15:45:00,204.39,204.5,204.18,204.43,18670.0,193.6937,193.7979,193.4946,193.7316,18670.0
2020-06-18 15:50:00,204.35,204.93,204.17,204.85,25046.0,193.6558,194.2054,193.4852,194.1296,25046.0
2020-06-18 15:55:00,204.87,205.29,204.68,205.24,78579.0,194.1485,194.5466,193.9685,194.4992,78579.0
2020-06-19 09:30:00,209.44,209.94,207.32,208.08,203506.0,198.4794,198.9532,196.4703,197.1905,203506.0
2020-06-19 09:35:00,208.27,208.93,208.01,208.31,9908.0,197.3706,197.9961,197.1242,197.4085,9908.0
2020-06-19 09:40:00,208.6,208.62,207.6,207.69,7609.0,197.6833,197.7023,196.7357,196.821,7609.0
2020-06-19 09:45:00,207.84,208.13,207.76,207.96,7621.0,196.9631,197.2379,196.8873,197.0768,7621.0
2020-06-19 09:50:00,208.05,208.32,207.34,207.34,9297.0,197.1621,197.418,196.4893,196.4893,9297.0
2020-06-19 09:55:00,207.35,207.76,206.98,206.98,6895.0,196.4988,196.8873,196.1481,196.1481,6895.0
2020-06-19 10:00:00,207.3,207.49,207.18,207.35,29373.0,196.4514,196.6314,196.3376,196.4988,29373.0
2020-06-19 10:05:00,207.36,207.57,207.17,207.17,27585.0,196.5082,196.7072,196.3282,196.3282,27585.0
2020-06-19 10:10:00,207.03,207.03,206.32,206.4,28400.0,196.1955,196.1955,195.5227,195.5985,28400.0
2020-06-19 10:15:00,206.45,206.66,206.09,206.37,21618.0,195.6459,195.8449,195.3047,195.57,21618.0
2020-06-19 10:20:00,206.41,206.78,206.3,206.78,19182.0,195.6079,195.9586,195.5037,195.9586,19182.0
2020-06-19 10:25:00,206.65,206.65,206.34,206.48,3852.0,195.8354,195.8354,195.5416,195.6743,3852.0
2020-06-19 10:30:00,206.39,206.55,206.07,206.28,6717.0,195.589,195.7406,195.2857,195.4847,6717.0
2020-06-19 10:35:00,206.28,206.47,206.26,206.32,9832.0,195.4847,195.6648,195.4658,195.5227,9832.0
2020-06-19 10:40:00,206.33,206.33,205.87,205.95,13533.0,195.5321,195.5321,195.0962,195.172,13533.0
2020-06-19 10:45:00,205.96,206.3,205.92,206.07,14229.0,195.1815,195.5037,195.1436,195.2857,14229.0
2020-06-19 10:50:00,206.14,206.14,205.54,205.79,57449.0,195.3521,195.3521,194.7835,195.0204,57449.0
2020-06-19 10:55:00,205.81,205.86,205.01,205.38,19964.0,195.0393,195.0867,194.2812,194.6318,19964.0
2020-06-19 11:00:00,205.37,205.41,205.09,205.21,5141.0,194.6224,194.6603,194.357,194.4707,5141.0
2020-06-19 11:05:00,205.23,205.57,205.12,205.34,8984.0,194.4897,194.8119,194.3855,194.5939,8984.0
2020-06-19 11:10:00,205.29,205.66,205.21,205.59,12631.0,194.5466,194.8972,194.4707,194.8309,12631.0
2020-06-19 11:15:00,205.59,205.62,204.78,204.78,13559.0,194.8309,194.8593,194.0632,194.0632,13559.0
2020-06-19 11:20:00,204.68,205.2,204.38,205.18,15425.0,193.9685,194.4613,193.6842,194.4423,15425.0
2020-06-19 11:25:00,205.14,205.18,204.74,204.87,8681.0,194.4044,194.4423,194.0253,194.1485,8681.0
2020-06-19 11:30:00,204.87,204.92,204.59,204.61,5258.0,194.1485,194.1959,193.8832,193.9021,5258.0
2020-06-19 11:35:00,204.56,204.59,204.33,204.47,5523.0,193.8548,193.8832,193.6368,193.7695,5523.0
2020-06-19 11:40:00,204.48,204.53,204.11,204.16,3762.0,193.7789,193.8263,193.4283,193.4757,3762.0
2020-06-19 11:45:00,204.16,204.33,204.11,204.25,6658.0,193.4757,193.6368,193.4283,193.561,6658.0
2020-06-19 11:50:00,204.27,204.33,204.11,204.2,7760.0,193.5799,193.6368,193.4283,193.5136,7760.0
2020-06-19 11:55:00,204.0,204.1,203.75,203.75,12848.0,193.3241,193.4188,193.0872,193.0872,12848.0
2020-06-19 12:00:00,203.75,203.85,203.5,203.65,6435.0,193.0872,193.1819,192.8502,192.9924,6435.0
2020-06-19 12:05:00,203.47,203.55,203.34,203.36,4430.0,192.8218,192.8976,192.6986,192.7176,4430.0
2020-06-19 12:10:00,203.36,203.47,202.57,202.67,16332.0,192.7176,192.8218,191.9689,192.0637,16332.0
2020-06-19 12:15:00,202.64,202.77,201.41,201.42,13253.0,192.0352,192.1584,190.8696,190.8791,13253.0
2020-06-19 12:20:00,201.43,202.09,201.28,201.44,13663.0,190.8886,191.514,190.7464,190.898,13663.0
2020-06-19 12:25:00,201.47,201.84,201.47,201.8,8046.0,190.9265,191.2771,190.9265,191.2392,8046.0
2020-06-19 12:30:00,201.87,202.09,201.73,201.73,7704.0,191.3055,191.514,191.1729,191.1729,7704.0
2020-06-19 12:35:00,201.68,201.82,201.43,201.5,11840.0,191.1255,191.2582,190.8886,190.9549,11840.0
2020-06-19 12:40:00,201.48,201.76,201.12,201.34,14499.0,190.9359,191.2013,190.5948,190.8033,14499.0
2020-06-19 12:45:00,201.33,201.75,201.04,201.65,23713.0,190.7938,191.1918,190.519,191.0971,23713.0
2020-06-19 12:50:00,201.57,201.58,201.02,201.09,20214.0,191.0212,191.0307,190.5,190.5664,20214.0
2020-06-19 12:55:00,201.09,201.63,201.02,201.63,10909.0,190.5664,191.0781,190.5,191.0781,10909.0
2020-06-19 13:00:00,201.58,201.81,201.36,201.53,13915.0,191.0307,191.2487,190.8222,190.9833,13915.0
2020-06-19 13:05:00,201.52,201.68,201.3,201.37,11200.0,190.9739,191.1255,190.7654,190.8317,11200.0
2020-06-19 13:10:00,201.26,201.78,201.26,201.61,12515.0,190.7275,191.2202,190.7275,191.0591,12515.0
2020-06-19 13:15:00,201.55,201.55,201.12,201.32,12739.0,191.0023,191.0023,190.5948,190.7843,12739.0
2020-06-19 13:20:00,201.32,201.35,200.58,200.58,14412.0,190.7843,190.8128,190.083,190.083,14412.0
2020-06-19 13:25:00,200.66,200.97,200.38,200.52,7739.0,190.1589,190.4526,189.8935,190.0262,7739.0
2020-06-19 13:30:00,200.36,200.36,199.88,199.88,6554.0,189.8746,189.8746,189.4197,189.4197,6554.0
2020-06-19 13:35:00,199.85,200.49,199.85,200.4,12075.0,189.3913,189.9978,189.3913,189.9125,12075.0
2020-06-19 13:40:00,200.35,200.7,200.22,200.49,7186.0,189.8651,190.1968,189.7419,189.9978,7186.0
2020-06-19 13:45:00,200.54,200.64,199.72,200.01,7024.0,190.0451,190.1399,189.2681,189.5429,7024.0
2020-06-19 13:50:00,200.04,200.16,199.75,199.75,11722.0,189.5713,189.685,189.2965,189.2965,11722.0
2020-06-19 13:55:00,199.7,200.05,199.41,199.44,22327.0,189.2491,189.5808,188.9743,189.0027,22327.0
2020-06-19 14:00:00,199.49,200.31,199.49,200.26,14181.0,189.0501,189.8272,189.0501,189.7798,14181.0
2020-06-19 14:05:00,200.2,200.42,199.5,199.88,17471.0,189.7229,189.9314,189.0596,189.4197,17471.0
2020-06-19 14:10:00,199.92,200.2,199.84,200.15,14758.0,189.4576,189.7229,189.3818,189.6756,14758.0
2020-06-19 14:15:00,200.26,200.57,199.9,200.19,17649.0,189.7798,190.0736,189.4386,189.7135,17649.0
2020-06-19 14:20:00,200.2,200.92,200.2,200.92,11661.0,189.7229,190.4053,189.7229,190.4053,11661.0
2020-06-19 14:25:00,200.98,200.98,200.3,200.45,11671.0,190.4621,190.4621,189.8177,189.9599,11671.0
2020-06-19 14:30:00,200.47,201.17,200.12,201.03,11181.0,189.9788,190.6422,189.6471,190.5095,11181.0
2020-06-19 14:35:00,201.01,201.22,200.93,201.12,5372.0,190.4905,190.6896,190.4147,190.5948,5372.0
2020-06-19 14:40:00,201.12,201.26,200.88,201.21,8701.0,190.5948,190.7275,190.3673,190.6801,8701.0
2020-06-19 14:45:00,201.22,201.68,201.15,201.47,17138.0,190.6896,191.1255,190.6232,190.9265,17138.0
2020-06-19 14:50:00,201.46,201.91,201.43,201.89,12360.0,190.917,191.3434,190.8886,191.3245,12360.0
2020-06-19 14:55:00,201.84,202.12,201.75,201.95,11102.0,191.2771,191.5425,191.1918,191.3814,11102.0
2020-06-19 15:00:00,201.95,201.95,201.64,201.74,7499.0,191.3814,191.3814,191.0876,191.1823,7499.0
2020-06-19 15:05:00,201.68,201.68,201.25,201.26,9322.0,191.1255,191.1255,190.718,190.7275,9322.0
2020-06-19 15:10:00,201.24,201.61,200.98,201.5,11908.0,190.7085,191.0591,190.4621,190.9549,11908.0
2020-06-19 15:15:00,201.44,202.0,201.43,201.78,9514.0,190.898,191.4287,190.8886,191.2202,9514.0
2020-06-19 15:20:00,201.75,201.84,201.52,201.6,12376.0,191.1918,191.2771,190.9739,191.0497,12376.0
2020-06-19 15:25:00,201.64,201.69,201.03,201.03,9800.0,191.0876,191.135,190.5095,190.5095,9800.0
2020-06-19 15:30:00,201.03,201.45,201.02,201.37,15528.0,190.5095,190.9075,190.5,190.8317,15528.0
2020-06-19 15:35:00,201.45,201.45,200.76,200.83,22799.0,190.9075,190.9075,190.2536,190.32,22799.0
2020-06-19 15:40:00,200.79,201.27,200.76,201.06,25253.0,190.2821,190.7369,190.2536,190.5379,25253.0
2020-06-19 15:45:00,201.01,201.34,200.14,200.14,40279.0,190.4905,190.8033,189.6661,189.6661,40279.0
2020-06-19 15:50:00,200.11,200.43,199.8,199.94,67344.0,189.6376,189.9409,189.3439,189.4765,67344.0
2020-06-19 15:55:00,199.93,200.09,199.62,199.82,128346.0,189.4671,189.6187,189.1733,189.3628,128346.0
2020-06-22 09:30:00,199.08,199.08,196.51,196.93,56229.0,188.6615,188.6615,186.226,186.6241,56229.0
2020-06-22 09:35:00,196.94,197.21,196.56,196.61,10056.0,186.6335,186.8894,186.2734,186.3208,10056.0
2020-06-22 09:40:00,196.85,197.11,196.58,197.1,6522.0,186.5482,186.7946,186.2924,186.7852,6522.0
2020-06-22 09:45:00,197.1,197.76,196.81,197.66,10423.0,186.7852,187.4106,186.5103,187.3159,10423.0
2020-06-22 09:50:00,197.49,198.59,197.41,198.59,13141.0,187.1548,188.1972,187.0789,188.1972,13141.0
2020-06-22 09:55:00,198.26,199.53,198.25,199.53,8733.0,187.8845,189.088,187.875,189.088,8733.0
2020-06-22 10:00:00,199.27,199.27,198.37,199.06,23009.0,188.8416,188.8416,187.9887,188.6426,23009.0
2020-06-22 10:05:00,198.95,199.72,198.79,199.44,11591.0,188.5383,189.2681,188.3867,189.0027,11591.0
2020-06-22 10:10:00,199.35,199.73,199.31,199.62,19682.0,188.9174,189.2775,188.8795,189.1733,19682.0
2020-06-22 10:15:00,199.63,200.17,199.49,199.61,17037.0,189.1828,189.6945,189.0501,189.1638,17037.0
2020-06-22 10:20:00,199.67,200.17,199.58,199.88,9030.0,189.2207,189.6945,189.1354,189.4197,9030.0
2020-06-22 10:25:00,199.86,199.88,199.33,199.82,16934.0,189.4007,189.4197,188.8985,189.3628,16934.0
2020-06-22 10:30:00,199.86,200.07,199.63,199.64,15209.0,189.4007,189.5997,189.1828,189.1922,15209.0
2020-06-22 10:35:00,199.56,199.84,199.36,199.76,4670.0,189.1164,189.3818,188.9269,189.306,4670.0
2020-06-22 10:40:00,199.61,199.84,199.44,199.61,19895.0,189.1638,189.3818,189.0027,189.1638,19895.0
2020-06-22 10:45:00,199.7,200.11,199.7,199.77,11515.0,189.2491,189.6376,189.2491,189.3154,11515.0
2020-06-22 10:50:00,199.77,199.94,199.76,199.94,4454.0,189.3154,189.4765,189.306,189.4765,4454.0
2020-06-22 10:55:00,199.94,200.17,199.85,199.89,16537.0,189.4765,189.6945,189.3913,189.4292,16537.0
2020-06-22 11:00:00,199.86,200.23,199.76,200.13,7562.0,189.4007,189.7514,189.306,189.6566,7562.0
2020-06-22 11:05:00,200.12,200.24,200.03,200.13,3912.0,189.6471,189.7608,189.5618,189.6566,3912.0
2020-06-22 11:10:00,200.13,200.32,200.03,200.11,8124.0,189.6566,189.8367,189.5618,189.6376,8124.0
2020-06-22 11:15:00,200.13,200.22,200.01,200.21,8563.0,189.6566,189.7419,189.5429,189.7324,8563.0
2020-06-22 11:20:00,200.21,200.46,200.2,200.46,5185.0,189.7324,189.9693,189.7229,189.9693,5185.0
2020-06-22 11:25:00,200.39,200.4,200.06,200.07,4897.0,189.903,189.9125,189.5903,189.5997,4897.0
2020-06-22 11:30:00,200.12,200.49,199.74,200.49,4568.0,189.6471,189.9978,189.287,189.9978,4568.0
2020-06-22 11:35:00,200.33,200.58,200.29,200.52,4824.0,189.8461,190.083,189.8082,190.0262,4824.0
2020-06-22 11:40:00,200.51,200.64,200.43,200.48,5168.0,190.0167,190.1399,189.9409,189.9883,5168.0
2020-06-22 11:45:00,200.53,200.79,200.53,200.78,6548.0,190.0357,190.2821,190.0357,190.2726,6548.0
2020-06-22 11:50:00,200.79,201.05,200.76,200.84,8607.0,190.2821,190.5285,190.2536,190.3294,8607.0
2020-06-22 11:55:00,200.79,200.9,200.63,200.63,3773.0,190.2821,190.3863,190.1304,190.1304,3773.0
2020-06-22 12:00:00,200.69,201.12,200.66,201.03,11538.0,190.1873,190.5948,190.1589,190.5095,11538.0
2020-06-22 12:05:00,201.01,201.09,200.93,200.99,11298.0,190.4905,190.5664,190.4147,190.4716,11298.0
2020-06-22 12:10:00,201.04,201.52,200.87,201.46,10693.0,190.519,190.9739,190.3579,190.917,10693.0
2020-06-22 12:15:00,201.46,201.82,201.45,201.76,5800.0,190.917,191.2582,190.9075,191.2013,5800.0
2020-06-22 12:20:00,201.73,201.77,201.48,201.54,8472.0,191.1729,191.2108,190.9359,190.9928,8472.0
2020-06-22 12:25:00,201.53,201.54,201.22,201.26,6440.0,190.9833,190.9928,190.6896,190.7275,6440.0
2020-06-22 12:30:00,201.27,201.27,200.91,200.91,5856.0,190.7369,190.7369,190.3958,190.3958,5856.0
2020-06-22 12:35:00,200.92,201.02,200.74,200.77,6065.0,190.4053,190.5,190.2347,190.2631,6065.0
2020-06-22 12:40:00,200.7,200.87,200.64,200.85,5692.0,190.1968,190.3579,190.1399,190.3389,5692.0
2020-06-22 12:45:00,200.91,201.19,200.86,201.13,8653.0,190.3958,190.6611,190.3484,190.6043,8653.0
2020-06-22 12:50:00,201.1,201.43,201.1,201.31,7202.0,190.5758,190.8886,190.5758,190.7748,7202.0
2020-06-22 12:55:00,201.36,201.4,201.25,201.34,4225.0,190.8222,190.8601,190.718,190.8033,4225.0
2020-06-22 13:00:00,201.37,201.8,201.35,201.66,6025.0,190.8317,191.2392,190.8128,191.1065,6025.0
2020-06-22 13:05:00,201.67,201.84,201.62,201.84,4575.0,191.116,191.2771,191.0686,191.2771,4575.0
2020-06-22 13:10:00,201.86,201.86,201.63,201.63,5976.0,191.2961,191.2961,191.0781,191.0781,5976.0
2020-06-22 13:15:00,201.63,201.79,201.57,201.72,5286.0,191.0781,191.2297,191.0212,191.1634,5286.0
2020-06-22 13:20:00,201.68,201.74,201.54,201.74,8030.0,191.1255,191.1823,190.9928,191.1823,8030.0
2020-06-22 13:25:00,201.73,201.88,201.63,201.63,8011.0,191.1729,191.315,191.0781,191.0781,8011.0
2020-06-22 13:30:00,201.66,201.8,201.53,201.78,3800.0,191.1065,191.2392,190.9833,191.2202,3800.0
2020-06-22 13:35:00,201.71,201.81,201.51,201.66,4901.0,191.1539,191.2487,190.9644,191.1065,4901.0
2020-06-22 13:40:00,201.76,201.92,201.76,201.92,5940.0,191.2013,191.3529,191.2013,191.3529,5940.0
2020-06-22 13:45:00,201.96,202.41,201.96,202.41,5766.0,191.3908,191.8173,191.3908,191.8173,5766.0
2020-06-22 13:50:00,202.42,202.47,202.23,202.36,3773.0,191.8268,191.8741,191.6467,191.7699,3773.0
2020-06-22 13:55:00,202.33,202.33,202.12,202.15,6893.0,191.7415,191.7415,191.5425,191.5709,6893.0
2020-06-22 14:00:00,202.1,202.1,201.49,201.81,8564.0,191.5235,191.5235,190.9454,191.2487,8564.0
2020-06-22 14:05:00,201.77,202.02,201.77,202.02,8055.0,191.2108,191.4477,191.2108,191.4477,8055.0
2020-06-22 14:10:00,202.07,202.07,201.81,201.85,5852.0,191.4951,191.4951,191.2487,191.2866,5852.0
2020-06-22 14:15:00,201.94,202.08,201.91,201.94,3211.0,191.3719,191.5045,191.3434,191.3719,3211.0
2020-06-22 14:20:00,201.9,202.14,201.86,202.11,6625.0,191.334,191.5614,191.2961,191.533,6625.0
2020-06-22 14:25:00,202.07,202.29,201.93,201.96,7163.0,191.4951,191.7036,191.3624,191.3908,7163.0
2020-06-22 14:30:00,201.98,202.16,201.93,202.02,4237.0,191.4098,191.5804,191.3624,191.4477,4237.0
2020-06-22 14:35:00,202.02,202.02,201.68,201.84,3625.0,191.4477,191.4477,191.1255,191.2771,3625.0
2020-06-22 14:40:00,201.78,201.93,201.67,201.67,4715.0,191.2202,191.3624,191.116,191.116,4715.0
2020-06-22 14:45:00,201.73,201.88,201.72,201.75,3653.0,191.1729,191.315,191.1634,191.1918,3653.0
2020-06-22 14:50:00,201.74,201.81,201.58,201.62,4879.0,191.1823,191.2487,191.0307,191.0686,4879.0
2020-06-22 14:55:00,201.64,201.97,201.64,201.92,5538.0,191.0876,191.4003,191.0876,191.3529,5538.0
2020-06-22 15:00:00,201.97,201.97,201.68,201.73,4829.0,191.4003,191.4003,191.1255,191.1729,4829.0
2020-06-22 15:05:00,201.75,201.75,201.44,201.59,6194.0,191.1918,191.1918,190.898,191.0402,6194.0
2020-06-22 15:10:00,201.68,201.86,201.62,201.66,15158.0,191.1255,191.2961,191.0686,191.1065,15158.0
2020-06-22 15:15:00,201.66,201.66,201.08,201.33,4301.0,191.1065,191.1065,190.5569,190.7938,4301.0
2020-06-22 15:20:00,201.19,201.28,200.45,200.55,9312.0,190.6611,190.7464,189.9599,190.0546,9312.0
2020-06-22 15:25:00,200.66,200.78,200.51,200.63,6298.0,190.1589,190.2726,190.0167,190.1304,6298.0
2020-06-22 15:30:00,200.72,201.05,200.71,201.02,9951.0,190.2157,190.5285,190.2062,190.5,9951.0
2020-06-22 15:35:00,200.99,201.03,200.66,200.89,14955.0,190.4716,190.5095,190.1589,190.3768,14955.0
2020-06-22 15:40:00,200.94,201.49,200.92,201.33,15059.0,190.4242,190.9454,190.4053,190.7938,15059.0
2020-06-22 15:45:00,201.32,201.4,200.98,200.98,14458.0,190.7843,190.8601,190.4621,190.4621,14458.0
2020-06-22 15:50:00,200.99,201.44,200.99,201.44,31687.0,190.4716,190.898,190.4716,190.898,31687.0
2020-06-22 15:55:00,201.49,201.79,201.36,201.77,51147.0,190.9454,191.2297,190.8222,191.2108,51147.0
2020-06-23 09:30:00,203.06,204.56,202.58,202.63,39254.0,192.4333,193.8548,191.9784,192.0258,39254.0
2020-06-23 09:35:00,202.63,203.4,202.62,202.71,2615.0,192.0258,192.7555,192.0163,192.1016,2615.0
2020-06-23 09:40:00,202.7,202.7,202.13,202.38,2724.0,192.0921,192.0921,191.5519,191.7888,2724.0
2020-06-23 09:45:00,202.31,202.35,202.07,202.28,7414.0,191.7225,191.7604,191.4951,191.6941,7414.0
2020-06-23 09:50:00,202.15,202.76,202.15,202.76,9367.0,191.5709,192.149,191.5709,192.149,9367.0
2020-06-23 09:55:00,202.72,202.96,202.47,202.67,6790.0,192.1111,192.3385,191.8741,192.0637,6790.0
2020-06-23 10:00:00,202.74,202.93,202.45,202.5,9358.0,192.13,192.3101,191.8552,191.9026,9358.0
2020-06-23 10:05:00,202.55,202.64,202.25,202.61,9092.0,191.95,192.0352,191.6657,192.0068,9092.0
2020-06-23 10:10:00,202.52,202.72,202.43,202.56,14299.0,191.9215,192.1111,191.8362,191.9594,14299.0
2020-06-23 10:15:00,202.59,202.75,202.46,202.75,9045.0,191.9879,192.1395,191.8647,192.1395,9045.0
2020-06-23 10:20:00,202.69,202.87,202.25,202.52,6253.0,192.0826,192.2532,191.6657,191.9215,6253.0
2020-06-23 10:25:00,202.61,202.81,202.55,202.65,3581.0,192.0068,192.1963,191.95,192.0447,3581.0
2020-06-23 10:30:00,202.7,203.0,202.66,202.94,7059.0,192.0921,192.3764,192.0542,192.3195,7059.0
2020-06-23 10:35:00,202.94,202.97,202.76,202.84,6757.0,192.3195,192.348,192.149,192.2248,6757.0
2020-06-23 10:40:00,202.87,202.99,201.94,201.94,7331.0,192.2532,192.3669,191.3719,191.3719,7331.0
2020-06-23 10:45:00,202.11,202.11,201.09,201.57,5251.0,191.533,191.533,190.5664,191.0212,5251.0
2020-06-23 10:50:00,201.61,201.84,201.44,201.6,5456.0,191.0591,191.2771,190.898,191.0497,5456.0
2020-06-23 10:55:00,201.66,201.66,201.26,201.34,3942.0,191.1065,191.1065,190.7275,190.8033,3942.0
2020-06-23 11:00:00,201.35,201.8,200.97,201.7,5785.0,190.8128,191.2392,190.4526,191.1444,5785.0
2020-06-23 11:05:00,201.7,201.8,201.58,201.75,6517.0,191.1444,191.2392,191.0307,191.1918,6517.0
2020-06-23 11:10:00,201.78,201.78,201.52,201.59,2975.0,191.2202,191.2202,190.9739,191.0402,2975.0
2020-06-23 11:15:00,201.56,201.82,201.42,201.59,6389.0,191.0118,191.2582,190.8791,191.0402,6389.0
2020-06-23 11:20:00,201.58,201.78,201.26,201.76,9290.0,191.0307,191.2202,190.7275,191.2013,9290.0
2020-06-23 11:25:00,201.8,201.8,201.37,201.37,5850.0,191.2392,191.2392,190.8317,190.8317,5850.0
2020-06-23 11:30:00,201.39,201.42,201.25,201.3,6523.0,190.8507,190.8791,190.718,190.7654,6523.0
2020-06-23 11:35:00,201.22,201.22,201.02,201.02,4119.0,190.6896,190.6896,190.5,190.5,4119.0
2020-06-23 11:40:00,200.96,201.01,200.87,201.0,6009.0,190.4432,190.4905,190.3579,190.4811,6009.0
2020-06-23 11:45:00,201.03,201.07,200.84,200.93,8296.0,190.5095,190.5474,190.3294,190.4147,8296.0
2020-06-23 11:50:00,200.95,200.95,200.38,200.66,12818.0,190.4337,190.4337,189.8935,190.1589,12818.0
2020-06-23 11:55:00,200.69,201.12,200.68,201.06,6556.0,190.1873,190.5948,190.1778,190.5379,6556.0
2020-06-23 12:00:00,201.13,201.24,201.03,201.24,5600.0,190.6043,190.7085,190.5095,190.7085,5600.0
2020-06-23 12:05:00,201.22,201.22,200.91,201.14,8258.0,190.6896,190.6896,190.3958,190.6137,8258.0
2020-06-23 12:10:00,201.12,201.22,201.01,201.04,3312.0,190.5948,190.6896,190.4905,190.519,3312.0
2020-06-23 12:15:00,200.96,201.39,200.95,201.25,5118.0,190.4432,190.8507,190.4337,190.718,5118.0
2020-06-23 12:20:00,201.22,201.4,200.96,201.4,6379.0,190.6896,190.8601,190.4432,190.8601,6379.0
2020-06-23 12:25:00,201.43,201.51,201.11,201.16,3113.0,190.8886,190.9644,190.5853,190.6327,3113.0
2020-06-23 12:30:00,201.11,201.5,201.11,201.47,2810.0,190.5853,190.9549,190.5853,190.9265,2810.0
2020-06-23 12:35:00,201.46,201.49,201.07,201.31,4675.0,190.917,190.9454,190.5474,190.7748,4675.0
2020-06-23 12:40:00,201.23,201.23,200.8,200.87,4207.0,190.699,190.699,190.2915,190.3579,4207.0
2020-06-23 12:45:00,200.82,200.99,200.77,200.81,2510.0,190.3105,190.4716,190.2631,190.301,2510.0
2020-06-23 12:50:00,200.81,200.81,200.61,200.74,5361.0,190.301,190.301,190.1115,190.2347,5361.0
2020-06-23 12:55:00,200.71,200.79,200.52,200.56,7441.0,190.2062,190.2821,190.0262,190.0641,7441.0
2020-06-23 13:00:00,200.51,200.9,200.51,200.9,5150.0,190.0167,190.3863,190.0167,190.3863,5150.0
2020-06-23 13:05:00,200.84,200.93,200.77,200.86,3164.0,190.3294,190.4147,190.2631,190.3484,3164.0
2020-06-23 13:10:00,200.84,200.84,200.61,200.61,2977.0,190.3294,190.3294,190.1115,190.1115,2977.0
2020-06-23 13:15:00,200.55,200.96,200.55,200.94,4381.0,190.0546,190.4432,190.0546,190.4242,4381.0
2020-06-23 13:20:00,200.93,201.19,200.89,201.12,20370.0,190.4147,190.6611,190.3768,190.5948,20370.0
2020-06-23 13:25:00,201.12,201.49,201.12,201.49,6429.0,190.5948,190.9454,190.5948,190.9454,6429.0
2020-06-23 13:30:00,201.43,201.43,201.26,201.38,5100.0,190.8886,190.8886,190.7275,190.8412,5100.0
2020-06-23 13:35:00,201.3,201.51,201.3,201.38,4642.0,190.7654,190.9644,190.7654,190.8412,4642.0
2020-06-23 13:40:00,201.29,201.46,201.22,201.4,8350.0,190.7559,190.917,190.6896,190.8601,8350.0
2020-06-23 13:45:00,201.45,201.66,201.41,201.64,6040.0,190.9075,191.1065,190.8696,191.0876,6040.0
2020-06-23 13:50:00,201.66,201.78,201.3,201.6,12272.0,191.1065,191.2202,190.7654,191.0497,12272.0
2020-06-23 13:55:00,201.65,201.78,201.39,201.45,10684.0,191.0971,191.2202,190.8507,190.9075,10684.0
2020-06-23 14:00:00,201.33,201.36,200.88,200.88,5418.0,190.7938,190.8222,190.3673,190.3673,5418.0
2020-06-23 14:05:00,200.92,200.99,200.76,200.76,4073.0,190.4053,190.4716,190.2536,190.2536,4073.0
2020-06-23 14:10:00,200.79,200.94,200.67,200.68,3707.0,190.2821,190.4242,190.1683,190.1778,3707.0
2020-06-23 14:15:00,200.68,200.68,200.21,200.21,3444.0,190.1778,190.1778,189.7324,189.7324,3444.0
2020-06-23 14:20:00,200.27,200.76,200.27,200.72,10190.0,189.7893,190.2536,189.7893,190.2157,10190.0
2020-06-23 14:25:00,200.7,200.71,200.52,200.61,5020.0,190.1968,190.2062,190.0262,190.1115,5020.0
2020-06-23 14:30:00,200.62,200.69,200.56,200.66,4866.0,190.121,190.1873,190.0641,190.1589,4866.0
2020-06-23 14:35:00,200.63,200.75,200.58,200.63,3625.0,190.1304,190.2442,190.083,190.1304,3625.0
2020-06-23 14:40:00,200.51,200.58,200.34,200.47,3351.0,190.0167,190.083,189.8556,189.9788,3351.0
2020-06-23 14:45:00,200.51,200.75,200.33,200.41,9928.0,190.0167,190.2442,189.8461,189.9219,9928.0
2020-06-23 14:50:00,200.46,200.59,200.19,200.59,5955.0,189.9693,190.0925,189.7135,190.0925,5955.0
2020-06-23 14:55:00,200.68,200.81,200.52,200.81,4200.0,190.1778,190.301,190.0262,190.301,4200.0
2020-06-23 15:00:00,200.74,200.83,200.63,200.73,6701.0,190.2347,190.32,190.1304,190.2252,6701.0
2020-06-23 15:05:00,200.62,200.71,200.55,200.59,5010.0,190.121,190.2062,190.0546,190.0925,5010.0
2020-06-23 15:10:00,200.6,200.74,200.37,200.59,6550.0,190.102,190.2347,189.884,190.0925,6550.0
2020-06-23 15:15:00,200.59,200.8,200.58,200.75,9101.0,190.0925,190.2915,190.083,190.2442,9101.0
2020-06-23 15:20:00,200.69,200.77,200.4,200.5,10376.0,190.1873,190.2631,189.9125,190.0072,10376.0
2020-06-23 15:25:00,200.57,200.68,200.43,200.57,7748.0,190.0736,190.1778,189.9409,190.0736,7748.0
2020-06-23 15:30:00,200.59,200.63,200.43,200.6,8988.0,190.0925,190.1304,189.9409,190.102,8988.0
2020-06-23 15:35:00,200.65,200.84,200.65,200.79,5111.0,190.1494,190.3294,190.1494,190.2821,5111.0
2020-06-23 15:40:00,200.77,200.77,200.37,200.53,12347.0,190.2631,190.2631,189.884,190.0357,12347.0
2020-06-23 15:45:00,200.6,200.65,200.46,200.55,6412.0,190.102,190.1494,189.9693,190.0546,6412.0
2020-06-23 15:50:00,200.55,200.57,199.72,200.08,22768.0,190.0546,190.0736,189.2681,189.6092,22768.0
2020-06-23 15:55:00,200.19,200.19,199.72,199.74,31517.0,189.7135,189.7135,189.2681,189.287,31517.0
2020-06-24 09:30:00,198.51,198.51,196.73,197.36,23791.0,188.1214,188.1214,186.4345,187.0316,23791.0
2020-06-24 09:35:00,197.4,198.51,197.39,198.4,2600.0,187.0695,188.1214,187.06,188.0171,2600.0
2020-06-24 09:40:00,198.54,198.55,198.06,198.06,3008.0,188.1498,188.1593,187.6949,187.6949,3008.0
2020-06-24 09:45:00,198.3,198.39,197.56,197.74,2326.0,187.9224,188.0077,187.2211,187.3917,2326.0
2020-06-24 09:50:00,197.49,197.5,196.85,196.91,3404.0,187.1548,187.1642,186.5482,186.6051,3404.0
2020-06-24 09:55:00,197.03,197.88,197.03,197.59,18231.0,186.7188,187.5243,186.7188,187.2495,18231.0
2020-06-24 10:00:00,197.51,197.82,197.45,197.63,7073.0,187.1737,187.4675,187.1168,187.2874,7073.0
2020-06-24 10:05:00,197.61,198.05,197.51,197.66,2529.0,187.2685,187.6854,187.1737,187.3159,2529.0
2020-06-24 10:10:00,197.6,198.13,197.6,198.06,3592.0,187.259,187.7613,187.259,187.6949,3592.0
2020-06-24 10:15:00,197.94,197.94,197.3,197.51,5886.0,187.5812,187.5812,186.9747,187.1737,5886.0
2020-06-24 10:20:00,197.69,198.63,197.66,198.63,6230.0,187.3443,188.2351,187.3159,188.2351,6230.0
2020-06-24 10:25:00,198.65,198.81,198.43,198.5,2327.0,188.254,188.4057,188.0456,188.1119,2327.0
2020-06-24 10:30:00,198.54,198.56,197.71,197.77,10676.0,188.1498,188.1688,187.3632,187.4201,10676.0
2020-06-24 10:35:00,197.68,198.03,196.68,196.77,14834.0,187.3348,187.6665,186.3871,186.4724,14834.0
2020-06-24 10:40:00,196.79,197.35,196.69,197.35,7717.0,186.4914,187.0221,186.3966,187.0221,7717.0
2020-06-24 10:45:00,197.51,197.6,197.26,197.53,6787.0,187.1737,187.259,186.9368,187.1927,6787.0
2020-06-24 10:50:00,197.5,197.75,197.29,197.49,10188.0,187.1642,187.4011,186.9652,187.1548,10188.0
2020-06-24 10:55:00,197.52,197.96,197.52,197.88,4734.0,187.1832,187.6002,187.1832,187.5243,4734.0
2020-06-24 11:00:00,197.81,198.38,197.68,198.18,16269.0,187.458,187.9982,187.3348,187.8086,16269.0
2020-06-24 11:05:00,198.23,198.57,197.96,198.02,14602.0,187.856,188.1782,187.6002,187.657,14602.0
2020-06-24 11:10:00,198.02,198.06,197.76,197.82,11706.0,187.657,187.6949,187.4106,187.4675,11706.0
2020-06-24 11:15:00,197.8,197.94,197.62,197.78,12240.0,187.4485,187.5812,187.278,187.4296,12240.0
2020-06-24 11:20:00,197.69,197.88,197.38,197.44,8074.0,187.3443,187.5243,187.0505,187.1074,8074.0
2020-06-24 11:25:00,197.45,197.88,197.44,197.88,10358.0,187.1168,187.5243,187.1074,187.5243,10358.0
2020-06-24 11:30:00,197.72,197.86,197.3,197.44,16429.0,187.3727,187.5054,186.9747,187.1074,16429.0
2020-06-24 11:35:00,197.45,197.65,197.32,197.39,18388.0,187.1168,187.3064,186.9937,187.06,18388.0
2020-06-24 11:40:00,197.34,197.56,197.26,197.38,52235.0,187.0126,187.2211,186.9368,187.0505,52235.0
2020-06-24 11:45:00,197.43,197.91,197.15,197.36,17155.0,187.0979,187.5528,186.8325,187.0316,17155.0
2020-06-24 11:50:00,197.42,197.78,197.42,197.53,8760.0,187.0884,187.4296,187.0884,187.1927,8760.0
2020-06-24 11:55:00,197.59,197.92,197.58,197.92,10655.0,187.2495,187.5623,187.24,187.5623,10655.0
2020-06-24 12:00:00,197.88,198.2,197.62,198.2,10313.0,187.5243,187.8276,187.278,187.8276,10313.0
2020-06-24 12:05:00,198.13,198.16,197.43,197.49,11933.0,187.7613,187.7897,187.0979,187.1548,11933.0
2020-06-24 12:10:00,197.56,197.69,197.39,197.62,6540.0,187.2211,187.3443,187.06,187.278,6540.0
2020-06-24 12:15:00,197.64,198.26,197.64,198.21,2861.0,187.2969,187.8845,187.2969,187.8371,2861.0
2020-06-24 12:20:00,198.15,198.52,198.14,198.27,4043.0,187.7802,188.1309,187.7707,187.8939,4043.0
2020-06-24 12:25:00,198.32,198.37,197.92,198.05,7525.0,187.9413,187.9887,187.5623,187.6854,7525.0
2020-06-24 12:30:00,197.99,198.16,197.85,197.93,6799.0,187.6286,187.7897,187.4959,187.5717,6799.0
2020-06-24 12:35:00,197.95,198.16,197.88,198.11,5004.0,187.5907,187.7897,187.5243,187.7423,5004.0
2020-06-24 12:40:00,198.11,198.65,198.1,198.57,14863.0,187.7423,188.254,187.7328,188.1782,14863.0
2020-06-24 12:45:00,198.53,198.55,198.31,198.37,5651.0,188.1403,188.1593,187.9318,187.9887,5651.0
2020-06-24 12:50:00,198.33,198.5,198.29,198.5,3564.0,187.9508,188.1119,187.9129,188.1119,3564.0
2020-06-24 12:55:00,198.44,198.86,198.43,198.62,7516.0,188.055,188.4531,188.0456,188.2256,7516.0
2020-06-24 13:00:00,198.61,198.71,198.36,198.56,17633.0,188.2161,188.3109,187.9792,188.1688,17633.0
2020-06-24 13:05:00,198.49,198.67,198.32,198.46,10643.0,188.1024,188.273,187.9413,188.074,10643.0
2020-06-24 13:10:00,198.58,198.67,198.26,198.32,4962.0,188.1877,188.273,187.8845,187.9413,4962.0
2020-06-24 13:15:00,198.32,198.7,198.27,198.37,5374.0,187.9413,188.3014,187.8939,187.9887,5374.0
2020-06-24 13:20:00,198.36,198.37,197.97,197.97,4517.0,187.9792,187.9887,187.6096,187.6096,4517.0
2020-06-24 13:25:00,198.01,198.08,197.68,197.73,4467.0,187.6475,187.7139,187.3348,187.3822,4467.0
2020-06-24 13:30:00,197.7,197.7,197.23,197.25,9442.0,187.3538,187.3538,186.9084,186.9273,9442.0
2020-06-24 13:35:00,197.29,197.43,197.12,197.37,5928.0,186.9652,187.0979,186.8041,187.041,5928.0
2020-06-24 13:40:00,197.4,197.51,197.26,197.41,5781.0,187.0695,187.1737,186.9368,187.0789,5781.0
2020-06-24 13:45:00,197.47,197.61,197.15,197.61,5554.0,187.1358,187.2685,186.8325,187.2685,5554.0
2020-06-24 13:50:00,197.53,197.64,197.31,197.48,5788.0,187.1927,187.2969,186.9842,187.1453,5788.0
2020-06-24 13:55:00,197.47,197.5,197.24,197.46,12693.0,187.1358,187.1642,186.9178,187.1263,12693.0
2020-06-24 14:00:00,197.48,197.62,196.9,196.93,10568.0,187.1453,187.278,186.5956,186.6241,10568.0
2020-06-24 14:05:00,197.04,197.49,197.04,197.44,8355.0,186.7283,187.1548,186.7283,187.1074,8355.0
2020-06-24 14:10:00,197.44,197.47,197.15,197.24,5216.0,187.1074,187.1358,186.8325,186.9178,5216.0
2020-06-24 14:15:00,197.3,197.49,197.21,197.31,6542.0,186.9747,187.1548,186.8894,186.9842,6542.0
2020-06-24 14:20:00,197.34,197.45,197.04,197.1,7346.0,187.0126,187.1168,186.7283,186.7852,7346.0
2020-06-24 14:25:00,197.07,197.49,197.02,197.47,4814.0,186.7567,187.1548,186.7094,187.1358,4814.0
2020-06-24 14:30:00,197.4,197.88,197.2,197.78,7964.0,187.0695,187.5243,186.8799,187.4296,7964.0
2020-06-24 14:35:00,197.77,197.77,197.33,197.49,5953.0,187.4201,187.4201,187.0031,187.1548,5953.0
2020-06-24 14:40:00,197.5,197.66,197.11,197.18,6335.0,187.1642,187.3159,186.7946,186.861,6335.0
2020-06-24 14:45:00,197.15,197.38,197.12,197.37,5329.0,186.8325,187.0505,186.8041,187.041,5329.0
2020-06-24 14:50:00,197.43,197.44,196.97,197.0,9383.0,187.0979,187.1074,186.662,186.6904,9383.0
2020-06-24 14:55:00,197.01,197.2,196.88,196.88,5960.0,186.6999,186.8799,186.5767,186.5767,5960.0
2020-06-24 15:00:00,197.0,197.4,196.93,197.4,7586.0,186.6904,187.0695,186.6241,187.0695,7586.0
2020-06-24 15:05:00,197.39,197.56,197.26,197.26,4486.0,187.06,187.2211,186.9368,186.9368,4486.0
2020-06-24 15:10:00,197.34,197.93,197.23,197.93,6536.0,187.0126,187.5717,186.9084,187.5717,6536.0
2020-06-24 15:15:00,197.89,198.52,197.83,198.5,3831.0,187.5338,188.1309,187.477,188.1119,3831.0
2020-06-24 15:20:00,198.53,198.53,197.88,197.89,7954.0,188.1403,188.1403,187.5243,187.5338,7954.0
2020-06-24 15:25:00,197.89,198.04,197.51,197.52,7154.0,187.5338,187.676,187.1737,187.1832,7154.0
2020-06-24 15:30:00,197.71,197.83,197.44,197.67,7289.0,187.3632,187.477,187.1074,187.3253,7289.0
2020-06-24 15:35:00,197.63,197.77,197.31,197.46,7015.0,187.2874,187.4201,186.9842,187.1263,7015.0
2020-06-24 15:40:00,197.47,197.84,197.35,197.81,12520.0,187.1358,187.4864,187.0221,187.458,12520.0
2020-06-24 15:45:00,197.81,198.2,197.71,197.71,22738.0,187.458,187.8276,187.3632,187.3632,22738.0
2020-06-24 15:50:00,197.53,197.53,196.69,196.88,31742.0,187.1927,187.1927,186.3966,186.5767,31742.0
2020-06-24 15:55:00,196.96,197.25,196.53,196.73,64031.0,186.6525,186.9273,186.245,186.4345,64031.0
2020-06-25 09:30:00,195.49,196.25,193.54,194.38,58129.0,185.2594,185.9796,183.4115,184.2075,58129.0
2020-06-25 09:35:00,194.28,194.3,193.51,193.86,16168.0,184.1127,184.1317,183.383,183.7147,16168.0
2020-06-25 09:40:00,193.69,193.85,193.21,193.57,15367.0,183.5536,183.7052,183.0987,183.4399,15367.0
2020-06-25 09:45:00,193.6,193.96,193.44,193.61,4813.0,183.4683,183.8095,183.3167,183.4778,4813.0
2020-06-25 09:50:00,193.46,194.08,193.28,193.84,11945.0,183.3357,183.9232,183.1651,183.6958,11945.0
2020-06-25 09:55:00,193.67,193.72,193.32,193.59,9228.0,183.5347,183.5821,183.203,183.4589,9228.0
2020-06-25 10:00:00,193.54,194.22,193.54,193.9,7145.0,183.4115,184.0559,183.4115,183.7526,7145.0
2020-06-25 10:05:00,193.93,194.02,193.5,193.79,7502.0,183.7811,183.8664,183.3736,183.6484,7502.0
2020-06-25 10:10:00,193.79,194.47,193.68,194.04,5811.0,183.6484,184.2928,183.5441,183.8853,5811.0
2020-06-25 10:15:00,193.94,194.04,193.53,193.53,4351.0,183.7905,183.8853,183.402,183.402,4351.0
2020-06-25 10:20:00,193.79,194.21,193.69,194.08,5155.0,183.6484,184.0464,183.5536,183.9232,5155.0
2020-06-25 10:25:00,194.03,194.63,193.85,194.58,5880.0,183.8758,184.4444,183.7052,184.397,5880.0
2020-06-25 10:30:00,194.56,194.8,194.26,194.27,6997.0,184.3781,184.6055,184.0938,184.1033,6997.0
2020-06-25 10:35:00,194.27,194.4,193.75,193.94,6526.0,184.1033,184.2265,183.6105,183.7905,6526.0
2020-06-25 10:40:00,194.01,194.12,193.38,193.51,7084.0,183.8569,183.9611,183.2598,183.383,7084.0
2020-06-25 10:45:00,193.51,193.93,193.48,193.48,5913.0,183.383,183.7811,183.3546,183.3546,5913.0
2020-06-25 10:50:00,193.65,193.8,193.42,193.42,8161.0,183.5157,183.6579,183.2978,183.2978,8161.0
2020-06-25 10:55:00,193.47,193.84,193.32,193.68,9348.0,183.3451,183.6958,183.203,183.5441,9348.0
2020-06-25 11:00:00,193.55,193.58,193.17,193.36,3405.0,183.4209,183.4494,183.0608,183.2409,3405.0
2020-06-25 11:05:00,193.33,193.33,192.91,192.91,6049.0,183.2125,183.2125,182.8144,182.8144,6049.0
2020-06-25 11:10:00,192.97,193.73,192.7,193.71,5902.0,182.8713,183.5915,182.6154,183.5726,5902.0
2020-06-25 11:15:00,193.71,194.06,193.61,193.96,5170.0,183.5726,183.9043,183.4778,183.8095,5170.0
2020-06-25 11:20:00,193.9,193.9,193.51,193.66,5693.0,183.7526,183.7526,183.383,183.5252,5693.0
2020-06-25 11:25:00,193.66,193.67,193.21,193.32,2825.0,183.5252,183.5347,183.0987,183.203,2825.0
2020-06-25 11:30:00,193.34,193.36,192.49,192.49,5377.0,183.2219,183.2409,182.4164,182.4164,5377.0
2020-06-25 11:35:00,192.45,192.73,192.38,192.66,5619.0,182.3785,182.6439,182.3122,182.5775,5619.0
2020-06-25 11:40:00,192.69,192.72,192.3,192.63,5138.0,182.606,182.6344,182.2364,182.5491,5138.0
2020-06-25 11:45:00,192.63,193.04,192.55,193.0,5822.0,182.5491,182.9376,182.4733,182.8997,5822.0
2020-06-25 11:50:00,193.01,193.04,192.83,192.87,3533.0,182.9092,182.9376,182.7386,182.7765,3533.0
2020-06-25 11:55:00,192.88,193.24,192.88,193.21,6844.0,182.786,183.1272,182.786,183.0987,6844.0
2020-06-25 12:00:00,193.3,193.6,193.26,193.44,2919.0,183.184,183.4683,183.1461,183.3167,2919.0
2020-06-25 12:05:00,193.5,193.73,193.38,193.42,3479.0,183.3736,183.5915,183.2598,183.2978,3479.0
2020-06-25 12:10:00,193.39,193.8,193.33,193.8,10562.0,183.2693,183.6579,183.2125,183.6579,10562.0
2020-06-25 12:15:00,193.84,194.58,193.84,194.53,12302.0,183.6958,184.397,183.6958,184.3497,12302.0
2020-06-25 12:20:00,194.57,194.76,194.46,194.64,5239.0,184.3876,184.5676,184.2833,184.4539,5239.0
2020-06-25 12:25:00,194.5,194.62,194.45,194.5,7678.0,184.3212,184.435,184.2738,184.3212,7678.0
2020-06-25 12:30:00,194.54,194.68,194.32,194.33,4650.0,184.3591,184.4918,184.1507,184.1601,4650.0
2020-06-25 12:35:00,194.24,194.73,194.24,194.61,2501.0,184.0748,184.5392,184.0748,184.4255,2501.0
2020-06-25 12:40:00,194.58,194.93,194.58,194.78,4837.0,184.397,184.7287,184.397,184.5866,4837.0
2020-06-25 12:45:00,194.84,194.89,194.63,194.63,2393.0,184.6434,184.6908,184.4444,184.4444,2393.0
2020-06-25 12:50:00,194.57,194.66,194.47,194.58,3667.0,184.3876,184.4729,184.2928,184.397,3667.0
2020-06-25 12:55:00,194.59,194.6,194.24,194.32,1772.0,184.4065,184.416,184.0748,184.1507,1772.0
2020-06-25 13:00:00,194.25,194.25,194.06,194.25,1400.0,184.0843,184.0843,183.9043,184.0843,1400.0
2020-06-25 13:05:00,194.23,194.36,194.13,194.35,2246.0,184.0654,184.1886,183.9706,184.1791,2246.0
2020-06-25 13:10:00,194.19,194.39,194.09,194.39,3758.0,184.0275,184.217,183.9327,184.217,3758.0
2020-06-25 13:15:00,194.36,194.54,194.35,194.45,2562.0,184.1886,184.3591,184.1791,184.2738,2562.0
2020-06-25 13:20:00,194.36,194.59,194.27,194.28,3525.0,184.1886,184.4065,184.1033,184.1127,3525.0
2020-06-25 13:25:00,194.27,194.46,194.2,194.2,3509.0,184.1033,184.2833,184.0369,184.0369,3509.0
2020-06-25 13:30:00,194.1,194.13,193.86,193.97,4072.0,183.9422,183.9706,183.7147,183.819,4072.0
2020-06-25 13:35:00,193.94,194.43,193.9,194.3,3701.0,183.7905,184.2549,183.7526,184.1317,3701.0
2020-06-25 13:40:00,194.28,194.41,194.28,194.28,3006.0,184.1127,184.2359,184.1127,184.1127,3006.0
2020-06-25 13:45:00,194.31,194.51,194.31,194.35,3000.0,184.1412,184.3307,184.1412,184.1791,3000.0
2020-06-25 13:50:00,194.39,194.39,194.18,194.19,3588.0,184.217,184.217,184.018,184.0275,3588.0
2020-06-25 13:55:00,194.14,194.17,194.03,194.06,3400.0,183.9801,184.0085,183.8758,183.9043,3400.0
2020-06-25 14:00:00,194.08,194.12,193.88,194.02,3107.0,183.9232,183.9611,183.7337,183.8664,3107.0
2020-06-25 14:05:00,194.03,194.24,194.02,194.23,2159.0,183.8758,184.0748,183.8664,184.0654,2159.0
2020-06-25 14:10:00,194.18,194.5,194.16,194.48,7101.0,184.018,184.3212,183.999,184.3023,7101.0
2020-06-25 14:15:00,194.5,194.72,194.43,194.43,5544.0,184.3212,184.5297,184.2549,184.2549,5544.0
2020-06-25 14:20:00,194.41,194.41,193.96,194.03,4777.0,184.2359,184.2359,183.8095,183.8758,4777.0
2020-06-25 14:25:00,194.05,194.22,194.01,194.22,4095.0,183.8948,184.0559,183.8569,184.0559,4095.0
2020-06-25 14:30:00,194.07,194.07,193.8,193.8,4354.0,183.9137,183.9137,183.6579,183.6579,4354.0
2020-06-25 14:35:00,193.84,194.3,193.83,194.3,7519.0,183.6958,184.1317,183.6863,184.1317,7519.0
2020-06-25 14:40:00,194.24,194.42,194.23,194.39,3278.0,184.0748,184.2454,184.0654,184.217,3278.0
2020-06-25 14:45:00,194.39,194.5,194.3,194.46,3032.0,184.217,184.3212,184.1317,184.2833,3032.0
2020-06-25 14:50:00,194.34,194.65,194.3,194.5,5206.0,184.1696,184.4634,184.1317,184.3212,5206.0
2020-06-25 14:55:00,194.37,194.68,194.36,194.5,5024.0,184.198,184.4918,184.1886,184.3212,5024.0
2020-06-25 15:00:00,194.45,194.92,194.31,194.92,7164.0,184.2738,184.7193,184.1412,184.7193,7164.0
2020-06-25 15:05:00,194.94,195.55,194.94,195.25,9487.0,184.7382,185.3163,184.7382,185.032,9487.0
2020-06-25 15:10:00,195.35,195.66,195.25,195.64,7674.0,185.1267,185.4205,185.032,185.4016,7674.0
2020-06-25 15:15:00,195.65,196.04,195.62,195.74,10682.0,185.411,185.7806,185.3826,185.4963,10682.0
2020-06-25 15:20:00,195.8,196.14,195.8,195.99,6350.0,185.5532,185.8754,185.5532,185.7333,6350.0
2020-06-25 15:25:00,195.92,196.36,195.85,196.2,6515.0,185.6669,186.0839,185.6006,185.9323,6515.0
2020-06-25 15:30:00,196.1,196.71,195.89,196.39,7900.0,185.8375,186.4156,185.6385,186.1123,7900.0
2020-06-25 15:35:00,196.51,196.51,195.81,195.87,10152.0,186.226,186.226,185.5627,185.6195,10152.0
2020-06-25 15:40:00,195.94,196.1,195.78,196.0,11945.0,185.6859,185.8375,185.5342,185.7427,11945.0
2020-06-25 15:45:00,195.96,196.16,195.46,195.54,20536.0,185.7048,185.8944,185.231,185.3068,20536.0
2020-06-25 15:50:00,195.58,195.91,195.41,195.6,81879.0,185.3447,185.6574,185.1836,185.3637,81879.0
2020-06-25 15:55:00,195.6,196.08,195.34,196.06,80570.0,185.3637,185.8185,185.1173,185.7996,80570.0
2020-06-26 09:30:00,197.15,199.93,196.77,197.5,49764.0,186.8325,189.4671,186.4724,187.1642,49764.0
2020-06-26 09:35:00,197.5,197.57,197.01,197.2,6330.0,187.1642,187.2306,186.6999,186.8799,6330.0
2020-06-26 09:40:00,196.94,197.02,196.08,196.25,11483.0,186.6335,186.7094,185.8185,185.9796,11483.0
2020-06-26 09:45:00,196.13,196.51,195.89,196.34,6758.0,185.8659,186.226,185.6385,186.0649,6758.0
2020-06-26 09:50:00,196.2,196.35,195.63,196.13,8784.0,185.9323,186.0744,185.3921,185.8659,8784.0
2020-06-26 09:55:00,195.99,196.12,195.54,195.67,5125.0,185.7333,185.8565,185.3068,185.43,5125.0
2020-06-26 10:00:00,195.55,196.08,195.53,195.63,8478.0,185.3163,185.8185,185.2973,185.3921,8478.0
2020-06-26 10:05:00,195.61,195.95,195.61,195.86,5789.0,185.3731,185.6953,185.3731,185.6101,5789.0
2020-06-26 10:10:00,195.74,195.75,195.4,195.41,7678.0,185.4963,185.5058,185.1741,185.1836,7678.0
2020-06-26 10:15:00,195.36,195.36,194.49,194.49,7488.0,185.1362,185.1362,184.3118,184.3118,7488.0
2020-06-26 10:20:00,194.54,194.57,193.75,194.53,9659.0,184.3591,184.3876,183.6105,184.3497,9659.0
2020-06-26 10:25:00,194.56,194.56,193.89,194.05,4070.0,184.3781,184.3781,183.7432,183.8948,4070.0
2020-06-26 10:30:00,194.09,194.24,192.87,193.08,6760.0,183.9327,184.0748,182.7765,182.9755,6760.0
2020-06-26 10:35:00,193.11,193.33,192.92,192.92,5976.0,183.004,183.2125,182.8239,182.8239,5976.0
2020-06-26 10:40:00,192.83,193.34,192.83,193.2,5710.0,182.7386,183.2219,182.7386,183.0893,5710.0
2020-06-26 10:45:00,193.07,193.2,192.62,192.94,7097.0,182.9661,183.0893,182.5396,182.8429,7097.0
2020-06-26 10:50:00,192.89,193.31,192.42,193.23,5249.0,182.7955,183.1935,182.3501,183.1177,5249.0
2020-06-26 10:55:00,192.77,192.99,192.62,192.67,4227.0,182.6818,182.8903,182.5396,182.587,4227.0
2020-06-26 11:00:00,192.8,193.01,192.53,192.94,6050.0,182.7102,182.9092,182.4543,182.8429,6050.0
2020-06-26 11:05:00,192.96,193.97,192.89,193.86,7018.0,182.8618,183.819,182.7955,183.7147,7018.0
2020-06-26 11:10:00,193.8,193.97,193.56,193.59,7800.0,183.6579,183.819,183.4304,183.4589,7800.0
2020-06-26 11:15:00,193.56,193.6,193.17,193.17,6891.0,183.4304,183.4683,183.0608,183.0608,6891.0
2020-06-26 11:20:00,193.22,193.5,193.0,193.32,6410.0,183.1082,183.3736,182.8997,183.203,6410.0
2020-06-26 11:25:00,193.18,193.2,192.76,192.85,3166.0,183.0703,183.0893,182.6723,182.7576,3166.0
2020-06-26 11:30:00,192.76,192.91,192.34,192.64,6172.0,182.6723,182.8144,182.2743,182.5586,6172.0
2020-06-26 11:35:00,192.65,192.86,192.43,192.73,4088.0,182.568,182.7671,182.3596,182.6439,4088.0
2020-06-26 11:40:00,192.73,192.76,192.32,192.43,6561.0,182.6439,182.6723,182.2553,182.3596,6561.0
2020-06-26 11:45:00,192.48,192.97,192.41,192.97,4626.0,182.4069,182.8713,182.3406,182.8713,4626.0
2020-06-26 11:50:00,192.93,192.97,192.54,192.54,4713.0,182.8334,182.8713,182.4638,182.4638,4713.0
2020-06-26 11:55:00,192.57,193.27,192.51,193.22,5583.0,182.4922,183.1556,182.4354,183.1082,5583.0
2020-06-26 12:00:00,193.13,193.19,192.85,192.98,6056.0,183.0229,183.0798,182.7576,182.8808,6056.0
2020-06-26 12:05:00,192.9,193.24,192.66,193.21,15036.0,182.805,183.1272,182.5775,183.0987,15036.0
2020-06-26 12:10:00,193.26,193.34,193.15,193.21,5592.0,183.1461,183.2219,183.0419,183.0987,5592.0
2020-06-26 12:15:00,193.26,193.26,192.45,192.45,9509.0,183.1461,183.1461,182.3785,182.3785,9509.0
2020-06-26 12:20:00,192.37,192.76,192.11,192.74,5391.0,182.3027,182.6723,182.0563,182.6533,5391.0
2020-06-26 12:25:00,192.82,192.99,192.79,192.99,4722.0,182.7292,182.8903,182.7007,182.8903,4722.0
2020-06-26 12:30:00,192.9,193.03,192.67,192.93,4795.0,182.805,182.9282,182.587,182.8334,4795.0
2020-06-26 12:35:00,192.9,193.11,192.73,193.09,5766.0,182.805,183.004,182.6439,182.985,5766.0
2020-06-26 12:40:00,193.0,193.02,192.62,192.66,6142.0,182.8997,182.9187,182.5396,182.5775,6142.0
2020-06-26 12:45:00,192.62,192.79,192.32,192.64,5121.0,182.5396,182.7007,182.2553,182.5586,5121.0
2020-06-26 12:50:00,192.52,192.83,192.45,192.76,6184.0,182.4449,182.7386,182.3785,182.6723,6184.0
2020-06-26 12:55:00,192.8,193.1,192.7,193.1,5116.0,182.7102,182.9945,182.6154,182.9945,5116.0
2020-06-26 13:00:00,193.03,193.33,192.87,193.14,5402.0,182.9282,183.2125,182.7765,183.0324,5402.0
2020-06-26 13:05:00,193.19,193.59,193.19,193.48,5053.0,183.0798,183.4589,183.0798,183.3546,5053.0
2020-06-26 13:10:00,193.42,193.45,193.09,193.1,5483.0,183.2978,183.3262,182.985,182.9945,5483.0
2020-06-26 13:15:00,193.18,193.24,192.88,193.03,5284.0,183.0703,183.1272,182.786,182.9282,5284.0
2020-06-26 13:20:00,193.09,193.36,193.0,193.16,4867.0,182.985,183.2409,182.8997,183.0514,4867.0
2020-06-26 13:25:00,193.09,193.23,192.97,193.03,4485.0,182.985,183.1177,182.8713,182.9282,4485.0
2020-06-26 13:30:00,193.08,193.14,192.96,193.12,4318.0,182.9755,183.0324,182.8618,183.0135,4318.0
2020-06-26 13:35:00,193.16,193.32,192.9,193.28,5526.0,183.0514,183.203,182.805,183.1651,5526.0
2020-06-26 13:40:00,193.22,193.25,192.96,193.14,10042.0,183.1082,183.1366,182.8618,183.0324,10042.0
2020-06-26 13:45:00,193.1,193.38,193.09,193.32,9143.0,182.9945,183.2598,182.985,183.203,9143.0
2020-06-26 13:50:00,193.31,193.48,193.28,193.42,4972.0,183.1935,183.3546,183.1651,183.2978,4972.0
2020-06-26 13:55:00,193.44,193.69,193.33,193.64,5018.0,183.3167,183.5536,183.2125,183.5062,5018.0
2020-06-26 14:00:00,193.57,193.58,193.21,193.57,6169.0,183.4399,183.4494,183.0987,183.4399,6169.0
2020-06-26 14:05:00,193.51,193.52,193.32,193.33,5304.0,183.383,183.3925,183.203,183.2125,5304.0
2020-06-26 14:10:00,193.37,193.52,193.26,193.45,18175.0,183.2504,183.3925,183.1461,183.3262,18175.0
2020-06-26 14:15:00,193.53,193.66,193.24,193.4,8654.0,183.402,183.5252,183.1272,183.2788,8654.0
2020-06-26 14:20:00,193.36,193.61,193.31,193.45,3970.0,183.2409,183.4778,183.1935,183.3262,3970.0
2020-06-26 14:25:00,193.46,193.48,192.89,193.1,7387.0,183.3357,183.3546,182.7955,182.9945,7387.0
2020-06-26 14:30:00,193.1,193.17,192.92,192.98,5584.0,182.9945,183.0608,182.8239,182.8808,5584.0
2020-06-26 14:35:00,192.93,192.94,192.56,192.72,8443.0,182.8334,182.8429,182.4828,182.6344,8443.0
2020-06-26 14:40:00,192.75,192.88,192.64,192.64,3333.0,182.6628,182.786,182.5586,182.5586,3333.0
2020-06-26 14:45:00,192.57,192.71,192.18,192.56,9034.0,182.4922,182.6249,182.1226,182.4828,9034.0
2020-06-26 14:50:00,192.64,192.89,192.58,192.82,3276.0,182.5586,182.7955,182.5017,182.7292,3276.0
2020-06-26 14:55:00,192.74,192.74,192.5,192.67,4800.0,182.6533,182.6533,182.4259,182.587,4800.0
2020-06-26 15:00:00,192.74,193.06,192.74,192.88,4997.0,182.6533,182.9566,182.6533,182.786,4997.0
2020-06-26 15:05:00,192.9,192.93,192.51,192.72,9127.0,182.805,182.8334,182.4354,182.6344,9127.0
2020-06-26 15:10:00,192.77,193.06,192.58,193.06,11388.0,182.6818,182.9566,182.5017,182.9566,11388.0
2020-06-26 15:15:00,193.09,193.13,192.46,192.51,9551.0,182.985,183.0229,182.388,182.4354,9551.0
2020-06-26 15:20:00,192.51,192.62,192.25,192.29,11330.0,182.4354,182.5396,182.189,182.2269,11330.0
2020-06-26 15:25:00,192.25,192.51,192.06,192.46,9220.0,182.189,182.4354,182.0089,182.388,9220.0
2020-06-26 15:30:00,192.43,192.5,192.0,192.06,15052.0,182.3596,182.4259,181.9521,182.0089,15052.0
2020-06-26 15:35:00,192.0,192.05,191.64,191.73,24042.0,181.9521,181.9994,181.6109,181.6962,24042.0
2020-06-26 15:40:00,191.69,192.57,191.64,192.36,29027.0,181.6583,182.4922,181.6109,182.2932,29027.0
2020-06-26 15:45:00,192.37,192.53,191.56,191.75,43489.0,182.3027,182.4543,181.5351,181.7151,43489.0
2020-06-26 15:50:00,191.84,191.92,191.12,191.3,75744.0,181.8004,181.8763,181.1181,181.2887,75744.0
2020-06-26 15:55:00,191.31,191.78,190.98,191.75,160472.0,181.2982,181.7436,180.9854,181.7151,160472.0
2020-06-29 09:30:00,194.39,195.0,193.44,193.63,40270.0,184.217,184.7951,183.3167,183.4968,40270.0
2020-06-29 09:35:00,193.35,193.69,192.64,192.71,10304.0,183.2314,183.5536,182.5586,182.6249,10304.0
2020-06-29 09:40:00,192.65,193.19,192.59,193.17,13673.0,182.568,183.0798,182.5112,183.0608,13673.0
2020-06-29 09:45:00,193.28,193.4,192.75,193.22,9239.0,183.1651,183.2788,182.6628,183.1082,9239.0
2020-06-29 09:50:00,193.13,193.7,193.04,193.68,9163.0,183.0229,183.5631,182.9376,183.5441,9163.0
2020-06-29 09:55:00,193.85,194.0,193.67,193.76,7384.0,183.7052,183.8474,183.5347,183.62,7384.0
2020-06-29 10:00:00,193.95,194.59,193.95,194.5,11970.0,183.8,184.4065,183.8,184.3212,11970.0
2020-06-29 10:05:00,194.53,194.53,194.2,194.41,5695.0,184.3497,184.3497,184.0369,184.2359,5695.0
2020-06-29 10:10:00,194.43,195.02,194.14,194.63,14244.0,184.2549,184.814,183.9801,184.4444,14244.0
2020-06-29 10:15:00,194.59,194.84,194.48,194.84,5602.0,184.4065,184.6434,184.3023,184.6434,5602.0
2020-06-29 10:20:00,194.86,194.9,194.65,194.81,3943.0,184.6624,184.7003,184.4634,184.615,3943.0
2020-06-29 10:25:00,194.86,195.01,194.56,194.79,8076.0,184.6624,184.8045,184.3781,184.5961,8076.0
2020-06-29 10:30:00,194.78,195.13,194.72,195.12,14032.0,184.5866,184.9183,184.5297,184.9088,14032.0
2020-06-29 10:35:00,195.08,195.89,195.06,195.61,9473.0,184.8709,185.6385,184.8519,185.3731,9473.0
2020-06-29 10:40:00,195.7,195.8,195.41,195.61,4872.0,185.4584,185.5532,185.1836,185.3731,4872.0
2020-06-29 10:45:00,195.61,195.66,195.57,195.64,2932.0,185.3731,185.4205,185.3352,185.4016,2932.0
2020-06-29 10:50:00,195.74,196.09,195.56,195.6,5965.0,185.4963,185.828,185.3258,185.3637,5965.0
2020-06-29 10:55:00,195.59,196.02,195.51,195.81,8233.0,185.3542,185.7617,185.2784,185.5627,8233.0
2020-06-29 11:00:00,195.76,195.94,195.67,195.72,4956.0,185.5153,185.6859,185.43,185.4774,4956.0
2020-06-29 11:05:00,195.7,195.7,195.42,195.61,12096.0,185.4584,185.4584,185.1931,185.3731,12096.0
2020-06-29 11:10:00,195.59,195.62,195.3,195.31,6502.0,185.3542,185.3826,185.0794,185.0888,6502.0
2020-06-29 11:15:00,195.28,195.42,195.1,195.29,8935.0,185.0604,185.1931,184.8898,185.0699,8935.0
2020-06-29 11:20:00,195.25,195.73,195.25,195.73,14960.0,185.032,185.4869,185.032,185.4869,14960.0
2020-06-29 11:25:00,195.68,195.95,195.67,195.74,4650.0,185.4395,185.6953,185.43,185.4963,4650.0
2020-06-29 11:30:00,195.78,195.97,195.48,195.48,5801.0,185.5342,185.7143,185.2499,185.2499,5801.0
2020-06-29 11:35:00,195.49,195.81,195.48,195.58,8405.0,185.2594,185.5627,185.2499,185.3447,8405.0
2020-06-29 11:40:00,195.6,195.7,195.56,195.56,4736.0,185.3637,185.4584,185.3258,185.3258,4736.0
2020-06-29 11:45:00,195.59,195.61,194.75,195.22,16937.0,185.3542,185.3731,184.5581,185.0036,16937.0
2020-06-29 11:50:00,195.21,195.34,195.07,195.07,5899.0,184.9941,185.1173,184.8614,184.8614,5899.0
2020-06-29 11:55:00,195.1,195.37,194.93,195.26,5851.0,184.8898,185.1457,184.7287,185.0415,5851.0
2020-06-29 12:00:00,195.29,195.54,195.29,195.54,2327.0,185.0699,185.3068,185.0699,185.3068,2327.0
2020-06-29 12:05:00,195.6,195.6,195.25,195.52,5397.0,185.3637,185.3637,185.032,185.2879,5397.0
2020-06-29 12:10:00,195.52,195.73,195.46,195.64,8789.0,185.2879,185.4869,185.231,185.4016,8789.0
2020-06-29 12:15:00,195.6,195.9,195.6,195.88,7521.0,185.3637,185.648,185.3637,185.629,7521.0
2020-06-29 12:20:00,195.93,196.21,195.89,196.03,3080.0,185.6764,185.9417,185.6385,185.7712,3080.0
2020-06-29 12:25:00,196.04,196.04,195.82,195.86,3264.0,185.7806,185.7806,185.5722,185.6101,3264.0
2020-06-29 12:30:00,195.94,195.97,195.85,195.89,4101.0,185.6859,185.7143,185.6006,185.6385,4101.0
2020-06-29 12:35:00,195.99,196.04,195.85,195.94,3035.0,185.7333,185.7806,185.6006,185.6859,3035.0
2020-06-29 12:40:00,195.91,196.05,195.84,195.99,3982.0,185.6574,185.7901,185.5911,185.7333,3982.0
2020-06-29 12:45:00,195.95,196.02,195.89,195.99,2600.0,185.6953,185.7617,185.6385,185.7333,2600.0
2020-06-29 12:50:00,196.01,196.05,195.88,195.88,4122.0,185.7522,185.7901,185.629,185.629,4122.0
2020-06-29 12:55:00,195.8,195.86,195.58,195.84,2748.0,185.5532,185.6101,185.3447,185.5911,2748.0
2020-06-29 13:00:00,195.89,195.89,195.71,195.82,5063.0,185.6385,185.6385,185.4679,185.5722,5063.0
2020-06-29 13:05:00,195.82,195.88,195.59,195.63,5094.0,185.5722,185.629,185.3542,185.3921,5094.0
2020-06-29 13:10:00,195.63,196.23,195.62,196.16,8285.0,185.3921,185.9607,185.3826,185.8944,8285.0
2020-06-29 13:15:00,196.16,196.35,196.12,196.25,5976.0,185.8944,186.0744,185.8565,185.9796,5976.0
2020-06-29 13:20:00,196.22,196.27,196.07,196.19,4593.0,185.9512,185.9986,185.8091,185.9228,4593.0
2020-06-29 13:25:00,196.18,196.27,196.09,196.27,2866.0,185.9133,185.9986,185.828,185.9986,2866.0
2020-06-29 13:30:00,196.27,196.34,196.06,196.11,5320.0,185.9986,186.0649,185.7996,185.847,5320.0
2020-06-29 13:35:00,196.09,196.24,196.02,196.22,12855.0,185.828,185.9702,185.7617,185.9512,12855.0
2020-06-29 13:40:00,196.25,196.43,196.23,196.23,6509.0,185.9796,186.1502,185.9607,185.9607,6509.0
2020-06-29 13:45:00,196.2,196.27,196.17,196.19,2713.0,185.9323,185.9986,185.9038,185.9228,2713.0
2020-06-29 13:50:00,196.16,196.18,196.0,196.18,3329.0,185.8944,185.9133,185.7427,185.9133,3329.0
2020-06-29 13:55:00,196.2,196.26,196.06,196.11,11622.0,185.9323,185.9891,185.7996,185.847,11622.0
2020-06-29 14:00:00,196.11,196.11,195.98,196.09,2327.0,185.847,185.847,185.7238,185.828,2327.0
2020-06-29 14:05:00,196.05,196.05,195.56,195.58,9671.0,185.7901,185.7901,185.3258,185.3447,9671.0
2020-06-29 14:10:00,195.59,195.64,195.46,195.58,5407.0,185.3542,185.4016,185.231,185.3447,5407.0
2020-06-29 14:15:00,195.58,195.66,195.41,195.41,6282.0,185.3447,185.4205,185.1836,185.1836,6282.0
2020-06-29 14:20:00,195.41,195.49,195.35,195.48,3630.0,185.1836,185.2594,185.1267,185.2499,3630.0
2020-06-29 14:25:00,195.45,195.45,195.14,195.14,2955.0,185.2215,185.2215,184.9277,184.9277,2955.0
2020-06-29 14:30:00,195.16,195.21,195.0,195.0,8108.0,184.9467,184.9941,184.7951,184.7951,8108.0
2020-06-29 14:35:00,195.02,195.09,194.99,195.0,4571.0,184.814,184.8804,184.7856,184.7951,4571.0
2020-06-29 14:40:00,195.0,195.16,194.98,195.02,6181.0,184.7951,184.9467,184.7761,184.814,6181.0
2020-06-29 14:45:00,194.99,195.06,194.64,194.65,11199.0,184.7856,184.8519,184.4539,184.4634,11199.0
2020-06-29 14:50:00,194.62,194.73,194.48,194.68,6615.0,184.435,184.5392,184.3023,184.4918,6615.0
2020-06-29 14:55:00,194.66,194.83,194.6,194.68,4471.0,184.4729,184.634,184.416,184.4918,4471.0
2020-06-29 15:00:00,194.7,194.75,194.22,194.22,6939.0,184.5108,184.5581,184.0559,184.0559,6939.0
2020-06-29 15:05:00,194.19,194.34,194.18,194.27,4001.0,184.0275,184.1696,184.018,184.1033,4001.0
2020-06-29 15:10:00,194.21,194.39,194.21,194.32,4601.0,184.0464,184.217,184.0464,184.1507,4601.0
2020-06-29 15:15:00,194.37,194.55,194.29,194.46,6641.0,184.198,184.3686,184.1222,184.2833,6641.0
2020-06-29 15:20:00,194.44,194.56,194.42,194.45,5734.0,184.2644,184.3781,184.2454,184.2738,5734.0
2020-06-29 15:25:00,194.49,194.71,194.42,194.63,9069.0,184.3118,184.5202,184.2454,184.4444,9069.0
2020-06-29 15:30:00,194.7,195.01,194.63,194.94,6847.0,184.5108,184.8045,184.4444,184.7382,6847.0
2020-06-29 15:35:00,194.89,194.93,194.57,194.59,5286.0,184.6908,184.7287,184.3876,184.4065,5286.0
2020-06-29 15:40:00,194.56,194.63,194.3,194.44,10675.0,184.3781,184.4444,184.1317,184.2644,10675.0
2020-06-29 15:45:00,194.53,194.69,194.12,194.29,11127.0,184.3497,184.5013,183.9611,184.1222,11127.0
2020-06-29 15:50:00,194.4,194.83,194.35,194.83,21425.0,184.2265,184.634,184.1791,184.634,21425.0
2020-06-29 15:55:00,195.13,195.61,194.89,195.46,47152.0,184.9183,185.3731,184.6908,185.231,47152.0
2020-06-30 09:30:00,196.34,196.68,195.71,196.36,56433.0,186.0649,186.3871,185.4679,186.0839,56433.0
2020-06-30 09:35:00,196.14,196.74,195.8,196.45,7725.0,185.8754,186.444,185.5532,186.1692,7725.0
2020-06-30 09:40:00,196.34,196.56,195.24,195.24,5550.0,186.0649,186.2734,185.0225,185.0225,5550.0
2020-06-30 09:45:00,195.3,195.49,194.77,194.78,7744.0,185.0794,185.2594,184.5771,184.5866,7744.0
2020-06-30 09:50:00,194.98,195.19,194.74,194.9,6438.0,184.7761,184.9751,184.5487,184.7003,6438.0
2020-06-30 09:55:00,195.04,195.12,194.7,195.1,2799.0,184.833,184.9088,184.5108,184.8898,2799.0
2020-06-30 10:00:00,195.22,195.52,195.03,195.17,8858.0,185.0036,185.2879,184.8235,184.9562,8858.0
2020-06-30 10:05:00,195.14,195.72,195.14,195.68,3622.0,184.9277,185.4774,184.9277,185.4395,3622.0
2020-06-30 10:10:00,195.59,195.64,195.38,195.42,1725.0,185.3542,185.4016,185.1552,185.1931,1725.0
2020-06-30 10:15:00,195.47,195.48,195.08,195.09,2313.0,185.2405,185.2499,184.8709,184.8804,2313.0
2020-06-30 10:20:00,195.25,195.61,195.16,195.61,3264.0,185.032,185.3731,184.9467,185.3731,3264.0
2020-06-30 10:25:00,195.67,195.76,195.35,195.57,3775.0,185.43,185.5153,185.1267,185.3352,3775.0
2020-06-30 10:30:00,195.75,196.08,195.74,196.08,1302.0,185.5058,185.8185,185.4963,185.8185,1302.0
2020-06-30 10:35:00,196.02,196.21,195.72,195.77,2425.0,185.7617,185.9417,185.4774,185.5248,2425.0
2020-06-30 10:40:00,195.78,196.24,195.78,195.98,1819.0,185.5342,185.9702,185.5342,185.7238,1819.0
2020-06-30 10:45:00,195.98,196.17,195.93,196.06,4277.0,185.7238,185.9038,185.6764,185.7996,4277.0
2020-06-30 10:50:00,196.09,196.75,196.08,196.68,5819.0,185.828,186.4535,185.8185,186.3871,5819.0
2020-06-30 10:55:00,196.64,196.64,196.3,196.4,5210.0,186.3492,186.3492,186.027,186.1218,5210.0
2020-06-30 11:00:00,196.39,196.64,196.33,196.64,2993.0,186.1123,186.3492,186.0555,186.3492,2993.0
2020-06-30 11:05:00,196.66,196.83,196.59,196.69,2208.0,186.3682,186.5293,186.3019,186.3966,2208.0
2020-06-30 11:10:00,196.59,196.69,196.36,196.52,4473.0,186.3019,186.3966,186.0839,186.2355,4473.0
2020-06-30 11:15:00,196.65,197.09,196.58,197.09,2650.0,186.3587,186.7757,186.2924,186.7757,2650.0
2020-06-30 11:20:00,197.02,197.05,196.9,197.02,2050.0,186.7094,186.7378,186.5956,186.7094,2050.0
2020-06-30 11:25:00,196.97,197.19,196.87,196.98,2681.0,186.662,186.8705,186.5672,186.6714,2681.0
2020-06-30 11:30:00,196.87,197.08,196.62,196.63,3050.0,186.5672,186.7662,186.3303,186.3398,3050.0
2020-06-30 11:35:00,196.65,196.73,196.48,196.48,5945.0,186.3587,186.4345,186.1976,186.1976,5945.0
2020-06-30 11:40:00,196.47,196.49,196.24,196.42,3255.0,186.1881,186.2071,185.9702,186.1408,3255.0
2020-06-30 11:45:00,196.6,196.75,196.56,196.71,4854.0,186.3113,186.4535,186.2734,186.4156,4854.0
2020-06-30 11:50:00,196.59,196.62,196.36,196.62,5686.0,186.3019,186.3303,186.0839,186.3303,5686.0
2020-06-30 11:55:00,196.58,196.59,196.35,196.47,5499.0,186.2924,186.3019,186.0744,186.1881,5499.0
2020-06-30 12:00:00,196.47,196.48,196.25,196.3,3403.0,186.1881,186.1976,185.9796,186.027,3403.0
2020-06-30 12:05:00,196.31,196.6,196.31,196.46,5161.0,186.0365,186.3113,186.0365,186.1787,5161.0
2020-06-30 12:10:00,196.45,196.92,196.45,196.92,3200.0,186.1692,186.6146,186.1692,186.6146,3200.0
2020-06-30 12:15:00,196.93,197.33,196.92,197.13,3641.0,186.6241,187.0031,186.6146,186.8136,3641.0
2020-06-30 12:20:00,197.13,197.43,197.0,197.3,10267.0,186.8136,187.0979,186.6904,186.9747,10267.0
2020-06-30 12:25:00,197.37,197.4,197.3,197.36,2686.0,187.041,187.0695,186.9747,187.0316,2686.0
2020-06-30 12:30:00,197.35,197.5,196.97,197.2,3950.0,187.0221,187.1642,186.662,186.8799,3950.0
2020-06-30 12:35:00,197.15,197.27,197.15,197.27,1839.0,186.8325,186.9463,186.8325,186.9463,1839.0
2020-06-30 12:40:00,197.25,197.26,196.71,196.84,5337.0,186.9273,186.9368,186.4156,186.5388,5337.0
2020-06-30 12:45:00,196.8,196.8,196.47,196.75,3653.0,186.5009,186.5009,186.1881,186.4535,3653.0
2020-06-30 12:50:00,196.76,196.88,196.68,196.78,5524.0,186.463,186.5767,186.3871,186.4819,5524.0
2020-06-30 12:55:00,196.8,196.96,196.76,196.76,3604.0,186.5009,186.6525,186.463,186.463,3604.0
2020-06-30 13:00:00,196.78,196.98,196.78,196.85,2957.0,186.4819,186.6714,186.4819,186.5482,2957.0
2020-06-30 13:05:00,196.87,196.96,196.65,196.73,2990.0,186.5672,186.6525,186.3587,186.4345,2990.0
2020-06-30 13:10:00,196.72,196.75,196.44,196.58,4001.0,186.4251,186.4535,186.1597,186.2924,4001.0
2020-06-30 13:15:00,196.58,196.62,196.36,196.45,4536.0,186.2924,186.3303,186.0839,186.1692,4536.0
2020-06-30 13:20:00,196.42,196.77,196.4,196.61,3850.0,186.1408,186.4724,186.1218,186.3208,3850.0
2020-06-30 13:25:00,196.63,196.89,196.63,196.89,2639.0,186.3398,186.5862,186.3398,186.5862,2639.0
2020-06-30 13:30:00,196.82,196.82,196.48,196.58,2950.0,186.5198,186.5198,186.1976,186.2924,2950.0
2020-06-30 13:35:00,196.54,196.75,196.48,196.55,3216.0,186.2545,186.4535,186.1976,186.2639,3216.0
2020-06-30 13:40:00,196.58,196.58,196.23,196.29,5435.0,186.2924,186.2924,185.9607,186.0176,5435.0
2020-06-30 13:45:00,196.31,196.44,196.25,196.4,4427.0,186.0365,186.1597,185.9796,186.1218,4427.0
2020-06-30 13:50:00,196.36,196.76,196.3,196.69,2544.0,186.0839,186.463,186.027,186.3966,2544.0
2020-06-30 13:55:00,196.76,196.89,196.71,196.82,2534.0,186.463,186.5862,186.4156,186.5198,2534.0
2020-06-30 14:00:00,196.86,196.86,196.54,196.82,2847.0,186.5577,186.5577,186.2545,186.5198,2847.0
2020-06-30 14:05:00,196.71,197.04,196.67,196.99,6719.0,186.4156,186.7283,186.3777,186.6809,6719.0
2020-06-30 14:10:00,196.95,196.95,196.8,196.86,6204.0,186.643,186.643,186.5009,186.5577,6204.0
2020-06-30 14:15:00,196.81,197.13,196.76,197.08,9321.0,186.5103,186.8136,186.463,186.7662,9321.0
2020-06-30 14:20:00,197.02,197.39,197.02,197.27,5929.0,186.7094,187.06,186.7094,186.9463,5929.0
2020-06-30 14:25:00,197.29,197.49,197.29,197.4,6013.0,186.9652,187.1548,186.9652,187.0695,6013.0
2020-06-30 14:30:00,197.39,197.43,197.28,197.35,7722.0,187.06,187.0979,186.9557,187.0221,7722.0
2020-06-30 14:35:00,197.43,197.44,197.25,197.35,5169.0,187.0979,187.1074,186.9273,187.0221,5169.0
2020-06-30 14:40:00,197.42,197.74,197.38,197.74,5188.0,187.0884,187.3917,187.0505,187.3917,5188.0
2020-06-30 14:45:00,197.69,197.71,197.51,197.61,4039.0,187.3443,187.3632,187.1737,187.2685,4039.0
2020-06-30 14:50:00,197.59,197.68,197.53,197.58,4751.0,187.2495,187.3348,187.1927,187.24,4751.0
2020-06-30 14:55:00,197.56,197.72,197.56,197.69,3025.0,187.2211,187.3727,187.2211,187.3443,3025.0
2020-06-30 15:00:00,197.81,197.91,197.35,197.42,8455.0,187.458,187.5528,187.0221,187.0884,8455.0
2020-06-30 15:05:00,197.47,197.66,197.37,197.54,10147.0,187.1358,187.3159,187.041,187.2021,10147.0
2020-06-30 15:10:00,197.5,197.81,197.45,197.81,7910.0,187.1642,187.458,187.1168,187.458,7910.0
2020-06-30 15:15:00,197.76,197.82,197.61,197.71,8352.0,187.4106,187.4675,187.2685,187.3632,8352.0
2020-06-30 15:20:00,197.66,198.04,197.65,197.9,7486.0,187.3159,187.676,187.3064,187.5433,7486.0
2020-06-30 15:25:00,197.9,198.16,197.88,197.98,7518.0,187.5433,187.7897,187.5243,187.6191,7518.0
2020-06-30 15:30:00,197.91,198.62,197.88,198.56,17370.0,187.5528,188.2256,187.5243,188.1688,17370.0
2020-06-30 15:35:00,198.51,198.63,198.38,198.54,23720.0,188.1214,188.2351,187.9982,188.1498,23720.0
2020-06-30 15:40:00,198.61,198.66,198.44,198.55,14947.0,188.2161,188.2635,188.055,188.1593,14947.0
2020-06-30 15:45:00,198.58,198.86,198.24,198.52,21219.0,188.1877,188.4531,187.8655,188.1309,21219.0
2020-06-30 15:50:00,198.55,199.78,198.55,199.7,47202.0,188.1593,189.3249,188.1593,189.2491,47202.0
2020-06-30 15:55:00,199.75,199.75,198.72,198.78,128636.0,189.2965,189.2965,188.3204,188.3772,128636.0
2020-07-01 09:30:00,199.22,199.92,198.97,199.57,33465.0,188.7942,189.4576,188.5573,189.1259,33465.0
2020-07-01 09:35:00,199.74,200.06,199.61,199.61,8933.0,189.287,189.5903,189.1638,189.1638,8933.0
2020-07-01 09:40:00,199.87,200.09,199.73,199.97,9695.0,189.4102,189.6187,189.2775,189.505,9695.0
2020-07-01 09:45:00,199.93,199.93,199.39,199.44,5080.0,189.4671,189.4671,188.9553,189.0027,5080.0
2020-07-01 09:50:00,199.38,199.49,198.42,198.53,9746.0,188.9458,189.0501,188.0361,188.1403,9746.0
2020-07-01 09:55:00,198.53,198.84,198.32,198.84,9037.0,188.1403,188.4341,187.9413,188.4341,9037.0
2020-07-01 10:00:00,199.24,199.5,198.78,199.26,7735.0,188.8132,189.0596,188.3772,188.8321,7735.0
2020-07-01 10:05:00,199.23,199.55,198.96,199.43,3854.0,188.8037,189.107,188.5478,188.9932,3854.0
2020-07-01 10:10:00,199.5,199.82,199.5,199.75,7163.0,189.0596,189.3628,189.0596,189.2965,7163.0
2020-07-01 10:15:00,199.78,199.91,199.57,199.63,4564.0,189.3249,189.4481,189.1259,189.1828,4564.0
2020-07-01 10:20:00,199.78,199.96,199.19,199.19,6592.0,189.3249,189.4955,188.7658,188.7658,6592.0
2020-07-01 10:25:00,199.25,199.59,199.23,199.59,3876.0,188.8226,189.1449,188.8037,189.1449,3876.0
2020-07-01 10:30:00,199.6,199.89,199.52,199.67,7009.0,189.1543,189.4292,189.0785,189.2207,7009.0
2020-07-01 10:35:00,199.65,199.65,199.1,199.45,7023.0,189.2017,189.2017,188.6805,189.0122,7023.0
2020-07-01 10:40:00,199.41,199.51,198.99,198.99,7945.0,188.9743,189.069,188.5763,188.5763,7945.0
2020-07-01 10:45:00,198.97,198.99,198.38,198.38,8248.0,188.5573,188.5763,187.9982,187.9982,8248.0
2020-07-01 10:50:00,198.39,198.83,198.35,198.41,6699.0,188.0077,188.4246,187.9697,188.0266,6699.0
2020-07-01 10:55:00,198.4,198.66,198.29,198.66,5145.0,188.0171,188.2635,187.9129,188.2635,5145.0
2020-07-01 11:00:00,198.72,198.82,198.35,198.42,4587.0,188.3204,188.4152,187.9697,188.0361,4587.0
2020-07-01 11:05:00,198.37,198.66,198.37,198.61,4707.0,187.9887,188.2635,187.9887,188.2161,4707.0
2020-07-01 11:10:00,198.58,198.63,198.07,198.29,4359.0,188.1877,188.2351,187.7044,187.9129,4359.0
2020-07-01 11:15:00,198.37,198.48,198.19,198.25,5858.0,187.9887,188.0929,187.8181,187.875,5858.0
2020-07-01 11:20:00,198.12,198.24,198.09,198.15,4564.0,187.7518,187.8655,187.7234,187.7802,4564.0
2020-07-01 11:25:00,198.2,198.25,197.71,197.71,8389.0,187.8276,187.875,187.3632,187.3632,8389.0
2020-07-01 11:30:00,197.78,198.21,197.78,198.08,4025.0,187.4296,187.8371,187.4296,187.7139,4025.0
2020-07-01 11:35:00,198.15,198.15,197.99,198.13,3655.0,187.7802,187.7802,187.6286,187.7613,3655.0
2020-07-01 11:40:00,198.08,198.46,198.08,198.44,3380.0,187.7139,188.074,187.7139,188.055,3380.0
2020-07-01 11:45:00,198.49,198.92,198.46,198.87,6094.0,188.1024,188.5099,188.074,188.4625,6094.0
2020-07-01 11:50:00,198.87,198.87,198.76,198.76,4198.0,188.4625,188.4625,188.3583,188.3583,4198.0
2020-07-01 11:55:00,198.76,198.9,198.53,198.69,5035.0,188.3583,188.491,188.1403,188.292,5035.0
2020-07-01 12:00:00,198.72,198.81,198.64,198.75,8148.0,188.3204,188.4057,188.2446,188.3488,8148.0
2020-07-01 12:05:00,198.79,198.99,198.64,198.79,4810.0,188.3867,188.5763,188.2446,188.3867,4810.0
2020-07-01 12:10:00,198.69,198.78,198.5,198.78,3705.0,188.292,188.3772,188.1119,188.3772,3705.0
2020-07-01 12:15:00,198.78,199.05,198.76,199.02,7440.0,188.3772,188.6331,188.3583,188.6047,7440.0
2020-07-01 12:20:00,198.99,199.06,198.97,199.02,7014.0,188.5763,188.6426,188.5573,188.6047,7014.0
2020-07-01 12:25:00,199.04,199.39,199.0,199.37,16452.0,188.6236,188.9553,188.5857,188.9364,16452.0
2020-07-01 12:30:00,199.45,199.5,199.21,199.23,4783.0,189.0122,189.0596,188.7847,188.8037,4783.0
2020-07-01 12:35:00,199.25,199.64,199.2,199.64,2926.0,188.8226,189.1922,188.7753,189.1922,2926.0
2020-07-01 12:40:00,199.62,199.77,199.53,199.73,5924.0,189.1733,189.3154,189.088,189.2775,5924.0
2020-07-01 12:45:00,199.7,199.71,199.18,199.31,7311.0,189.2491,189.2586,188.7563,188.8795,7311.0
2020-07-01 12:50:00,199.31,199.43,199.12,199.23,3978.0,188.8795,188.9932,188.6995,188.8037,3978.0
2020-07-01 12:55:00,199.24,199.4,199.14,199.37,4519.0,188.8132,188.9648,188.7184,188.9364,4519.0
2020-07-01 13:00:00,199.39,199.4,199.08,199.18,6726.0,188.9553,188.9648,188.6615,188.7563,6726.0
2020-07-01 13:05:00,199.2,199.3,199.02,199.02,3445.0,188.7753,188.87,188.6047,188.6047,3445.0
2020-07-01 13:10:00,199.0,199.19,198.92,199.11,5537.0,188.5857,188.7658,188.5099,188.69,5537.0
2020-07-01 13:15:00,199.09,199.18,199.0,199.0,3940.0,188.671,188.7563,188.5857,188.5857,3940.0
2020-07-01 13:20:00,199.03,199.42,198.99,199.42,4597.0,188.6142,188.9838,188.5763,188.9838,4597.0
2020-07-01 13:25:00,199.45,199.45,199.33,199.4,3300.0,189.0122,189.0122,188.8985,188.9648,3300.0
2020-07-01 13:30:00,199.39,199.44,199.18,199.19,5597.0,188.9553,189.0027,188.7563,188.7658,5597.0
2020-07-01 13:35:00,199.18,199.18,199.0,199.12,5943.0,188.7563,188.7563,188.5857,188.6995,5943.0
2020-07-01 13:40:00,199.12,199.17,198.66,198.66,6760.0,188.6995,188.7468,188.2635,188.2635,6760.0
2020-07-01 13:45:00,198.66,198.69,198.53,198.58,3240.0,188.2635,188.292,188.1403,188.1877,3240.0
2020-07-01 13:50:00,198.57,198.86,198.4,198.73,5830.0,188.1782,188.4531,188.0171,188.3299,5830.0
2020-07-01 13:55:00,198.67,198.72,198.5,198.69,8611.0,188.273,188.3204,188.1119,188.292,8611.0
2020-07-01 14:00:00,198.71,199.18,198.71,198.89,4467.0,188.3109,188.7563,188.3109,188.4815,4467.0
2020-07-01 14:05:00,198.88,198.97,198.62,198.88,4969.0,188.472,188.5573,188.2256,188.472,4969.0
2020-07-01 14:10:00,198.91,198.94,198.78,198.93,5465.0,188.5004,188.5289,188.3772,188.5194,5465.0
2020-07-01 14:15:00,198.93,198.96,198.71,198.77,3748.0,188.5194,188.5478,188.3109,188.3678,3748.0
2020-07-01 14:20:00,198.84,198.84,198.66,198.72,4399.0,188.4341,188.4341,188.2635,188.3204,4399.0
2020-07-01 14:25:00,198.72,198.93,198.71,198.87,4966.0,188.3204,188.5194,188.3109,188.4625,4966.0
2020-07-01 14:30:00,198.88,199.06,198.66,198.72,7592.0,188.472,188.6426,188.2635,188.3204,7592.0
2020-07-01 14:35:00,198.74,198.77,198.48,198.52,8238.0,188.3393,188.3678,188.0929,188.1309,8238.0
2020-07-01 14:40:00,198.54,198.84,198.52,198.78,11422.0,188.1498,188.4341,188.1309,188.3772,11422.0
2020-07-01 14:45:00,198.73,198.9,198.73,198.9,4535.0,188.3299,188.491,188.3299,188.491,4535.0
2020-07-01 14:50:00,198.91,199.13,198.89,199.11,7296.0,188.5004,188.7089,188.4815,188.69,7296.0
2020-07-01 14:55:00,199.08,199.28,199.05,199.06,6891.0,188.6615,188.8511,188.6331,188.6426,6891.0
2020-07-01 15:00:00,199.07,199.12,198.95,199.12,3717.0,188.6521,188.6995,188.5383,188.6995,3717.0
2020-07-01 15:05:00,199.28,199.33,199.22,199.23,7312.0,188.8511,188.8985,188.7942,188.8037,7312.0
2020-07-01 15:10:00,199.19,199.28,198.88,199.12,7721.0,188.7658,188.8511,188.472,188.6995,7721.0
2020-07-01 15:15:00,199.1,199.17,198.98,199.05,6186.0,188.6805,188.7468,188.5668,188.6331,6186.0
2020-07-01 15:20:00,199.03,199.32,199.03,199.32,8445.0,188.6142,188.889,188.6142,188.889,8445.0
2020-07-01 15:25:00,199.41,199.51,199.34,199.34,6868.0,188.9743,189.069,188.9079,188.9079,6868.0
2020-07-01 15:30:00,199.33,199.67,199.23,199.55,7422.0,188.8985,189.2207,188.8037,189.107,7422.0
2020-07-01 15:35:00,199.55,199.89,199.55,199.85,11705.0,189.107,189.4292,189.107,189.3913,11705.0
2020-07-01 15:40:00,199.86,200.11,199.85,200.04,13913.0,189.4007,189.6376,189.3913,189.5713,13913.0
2020-07-01 15:45:00,200.05,200.76,199.97,200.69,29027.0,189.5808,190.2536,189.505,190.1873,29027.0
2020-07-01 15:50:00,200.7,201.27,199.82,199.82,33253.0,190.1968,190.7369,189.3628,189.3628,33253.0
2020-07-01 15:55:00,199.81,200.27,199.39,200.24,146445.0,189.3533,189.7893,188.9553,189.7608,146445.0
2020-07-02 09:30:00,202.96,203.7,202.67,203.29,26401.0,192.3385,193.0398,192.0637,192.6512,26401.0
2020-07-02 09:35:00,203.59,203.75,202.89,203.32,6837.0,192.9355,193.0872,192.2722,192.6797,6837.0
2020-07-02 09:40:00,203.43,203.43,203.0,203.0,3725.0,192.7839,192.7839,192.3764,192.3764,3725.0
2020-07-02 09:45:00,203.04,203.42,203.04,203.28,4171.0,192.4143,192.7744,192.4143,192.6417,4171.0
2020-07-02 09:50:00,203.34,203.35,202.65,203.09,3181.0,192.6986,192.7081,192.0447,192.4617,3181.0
2020-07-02 09:55:00,203.13,203.68,203.12,203.34,3764.0,192.4996,193.0208,192.4901,192.6986,3764.0
2020-07-02 10:00:00,203.45,204.06,203.28,203.93,7971.0,192.8029,193.3809,192.6417,193.2577,7971.0
2020-07-02 10:05:00,203.92,204.15,203.92,204.03,6280.0,193.2483,193.4662,193.2483,193.3525,6280.0
2020-07-02 10:10:00,204.05,204.05,203.44,203.64,6822.0,193.3715,193.3715,192.7934,192.9829,6822.0
2020-07-02 10:15:00,203.59,203.88,203.13,203.26,6060.0,192.9355,193.2103,192.4996,192.6228,6060.0
2020-07-02 10:20:00,203.33,203.33,202.78,202.92,4620.0,192.6891,192.6891,192.1679,192.3006,4620.0
2020-07-02 10:25:00,202.96,203.1,202.23,202.44,21730.0,192.3385,192.4712,191.6467,191.8457,21730.0
2020-07-02 10:30:00,202.5,202.7,202.39,202.65,6345.0,191.9026,192.0921,191.7983,192.0447,6345.0
2020-07-02 10:35:00,202.74,202.95,202.52,202.67,9441.0,192.13,192.329,191.9215,192.0637,9441.0
2020-07-02 10:40:00,202.64,202.81,202.56,202.6,6212.0,192.0352,192.1963,191.9594,191.9973,6212.0
2020-07-02 10:45:00,202.66,202.76,201.93,201.98,5664.0,192.0542,192.149,191.3624,191.4098,5664.0
2020-07-02 10:50:00,202.12,202.12,201.61,201.87,4716.0,191.5425,191.5425,191.0591,191.3055,4716.0
2020-07-02 10:55:00,201.79,201.99,201.66,201.71,10596.0,191.2297,191.4193,191.1065,191.1539,10596.0
2020-07-02 11:00:00,201.75,201.91,201.45,201.52,2198.0,191.1918,191.3434,190.9075,190.9739,2198.0
2020-07-02 11:05:00,201.67,201.86,201.37,201.53,4406.0,191.116,191.2961,190.8317,190.9833,4406.0
2020-07-02 11:10:00,201.55,201.55,201.06,201.15,3123.0,191.0023,191.0023,190.5379,190.6232,3123.0
2020-07-02 11:15:00,201.19,201.39,201.0,201.39,2406.0,190.6611,190.8507,190.4811,190.8507,2406.0
2020-07-02 11:20:00,201.52,201.79,201.3,201.75,5189.0,190.9739,191.2297,190.7654,191.1918,5189.0
2020-07-02 11:25:00,201.72,201.8,201.42,201.59,3354.0,191.1634,191.2392,190.8791,191.0402,3354.0
2020-07-02 11:30:00,201.86,202.12,201.79,202.03,3096.0,191.2961,191.5425,191.2297,191.4572,3096.0
2020-07-02 11:35:00,202.05,202.18,201.99,202.18,2491.0,191.4761,191.5993,191.4193,191.5993,2491.0
2020-07-02 11:40:00,202.22,202.37,202.07,202.28,4029.0,191.6372,191.7794,191.4951,191.6941,4029.0
2020-07-02 11:45:00,202.24,202.24,201.98,202.09,2591.0,191.6562,191.6562,191.4098,191.514,2591.0
2020-07-02 11:50:00,202.12,202.12,201.85,202.05,4100.0,191.5425,191.5425,191.2866,191.4761,4100.0
2020-07-02 11:55:00,202.16,202.35,202.15,202.33,6170.0,191.5804,191.7604,191.5709,191.7415,6170.0
2020-07-02 12:00:00,202.59,202.62,201.91,201.91,16800.0,191.9879,192.0163,191.3434,191.3434,16800.0
2020-07-02 12:05:00,201.84,202.03,201.72,201.92,3878.0,191.2771,191.4572,191.1634,191.3529,3878.0
2020-07-02 12:10:00,201.92,202.04,201.56,201.56,4376.0,191.3529,191.4666,191.0118,191.0118,4376.0
2020-07-02 12:15:00,201.55,201.61,201.23,201.45,5298.0,191.0023,191.0591,190.699,190.9075,5298.0
2020-07-02 12:20:00,201.39,201.43,201.05,201.22,7005.0,190.8507,190.8886,190.5285,190.6896,7005.0
2020-07-02 12:25:00,201.3,201.53,201.22,201.53,4645.0,190.7654,190.9833,190.6896,190.9833,4645.0
2020-07-02 12:30:00,201.48,201.48,201.27,201.4,4231.0,190.9359,190.9359,190.7369,190.8601,4231.0
2020-07-02 12:35:00,201.37,201.53,201.3,201.47,2002.0,190.8317,190.9833,190.7654,190.9265,2002.0
2020-07-02 12:40:00,201.4,201.43,201.28,201.34,3545.0,190.8601,190.8886,190.7464,190.8033,3545.0
2020-07-02 12:45:00,201.38,201.41,201.0,201.03,10384.0,190.8412,190.8696,190.4811,190.5095,10384.0
2020-07-02 12:50:00,201.07,201.41,201.03,201.19,4767.0,190.5474,190.8696,190.5095,190.6611,4767.0
2020-07-02 12:55:00,201.23,201.45,201.18,201.45,8055.0,190.699,190.9075,190.6516,190.9075,8055.0
2020-07-02 13:00:00,201.46,201.54,201.33,201.43,5604.0,190.917,190.9928,190.7938,190.8886,5604.0
2020-07-02 13:05:00,201.33,201.46,201.31,201.41,5127.0,190.7938,190.917,190.7748,190.8696,5127.0
2020-07-02 13:10:00,201.4,201.45,201.21,201.25,6553.0,190.8601,190.9075,190.6801,190.718,6553.0
2020-07-02 13:15:00,201.25,201.36,201.21,201.21,3969.0,190.718,190.8222,190.6801,190.6801,3969.0
2020-07-02 13:20:00,201.23,201.43,201.22,201.38,4338.0,190.699,190.8886,190.6896,190.8412,4338.0
2020-07-02 13:25:00,201.37,201.41,201.28,201.34,5023.0,190.8317,190.8696,190.7464,190.8033,5023.0
2020-07-02 13:30:00,201.37,201.59,201.36,201.39,4304.0,190.8317,191.0402,190.8222,190.8507,4304.0
2020-07-02 13:35:00,201.42,201.5,201.31,201.32,6226.0,190.8791,190.9549,190.7748,190.7843,6226.0
2020-07-02 13:40:00,201.36,201.47,201.26,201.47,7192.0,190.8222,190.9265,190.7275,190.9265,7192.0
2020-07-02 13:45:00,201.46,201.51,201.38,201.5,6469.0,190.917,190.9644,190.8412,190.9549,6469.0
2020-07-02 13:50:00,201.47,201.62,201.45,201.55,6976.0,190.9265,191.0686,190.9075,191.0023,6976.0
2020-07-02 13:55:00,201.55,201.55,201.2,201.27,3825.0,191.0023,191.0023,190.6706,190.7369,3825.0
2020-07-02 14:00:00,201.29,201.4,201.12,201.22,3888.0,190.7559,190.8601,190.5948,190.6896,3888.0
2020-07-02 14:05:00,201.24,201.3,200.81,200.91,4805.0,190.7085,190.7654,190.301,190.3958,4805.0
2020-07-02 14:10:00,200.85,200.96,200.51,200.64,7992.0,190.3389,190.4432,190.0167,190.1399,7992.0
2020-07-02 14:15:00,200.59,200.71,200.53,200.63,4840.0,190.0925,190.2062,190.0357,190.1304,4840.0
2020-07-02 14:20:00,200.68,200.82,200.49,200.81,7082.0,190.1778,190.3105,189.9978,190.301,7082.0
2020-07-02 14:25:00,200.8,201.07,200.75,201.03,6281.0,190.2915,190.5474,190.2442,190.5095,6281.0
2020-07-02 14:30:00,201.08,201.47,201.07,201.45,8483.0,190.5569,190.9265,190.5474,190.9075,8483.0
2020-07-02 14:35:00,201.45,201.49,201.43,201.44,8710.0,190.9075,190.9454,190.8886,190.898,8710.0
2020-07-02 14:40:00,201.45,201.7,201.43,201.68,19203.0,190.9075,191.1444,190.8886,191.1255,19203.0
2020-07-02 14:45:00,201.68,201.83,201.58,201.83,9864.0,191.1255,191.2676,191.0307,191.2676,9864.0
2020-07-02 14:50:00,201.84,202.08,201.84,201.99,10814.0,191.2771,191.5045,191.2771,191.4193,10814.0
2020-07-02 14:55:00,202.04,202.09,201.87,202.02,5899.0,191.4666,191.514,191.3055,191.4477,5899.0
2020-07-02 15:00:00,202.04,202.17,201.94,201.98,7348.0,191.4666,191.5898,191.3719,191.4098,7348.0
2020-07-02 15:05:00,202.0,202.11,201.99,202.02,12047.0,191.4287,191.533,191.4193,191.4477,12047.0
2020-07-02 15:10:00,202.01,202.15,201.85,201.93,32361.0,191.4382,191.5709,191.2866,191.3624,32361.0
2020-07-02 15:15:00,201.97,201.98,201.87,201.89,10015.0,191.4003,191.4098,191.3055,191.3245,10015.0
2020-07-02 15:20:00,201.89,201.97,201.87,201.92,14391.0,191.3245,191.4003,191.3055,191.3529,14391.0
2020-07-02 15:25:00,201.92,201.92,201.76,201.81,10499.0,191.3529,191.3529,191.2013,191.2487,10499.0
2020-07-02 15:30:00,201.79,201.84,201.43,201.63,14026.0,191.2297,191.2771,190.8886,191.0781,14026.0
2020-07-02 15:35:00,201.64,201.9,201.6,201.87,14791.0,191.0876,191.334,191.0497,191.3055,14791.0
2020-07-02 15:40:00,201.88,201.91,201.38,201.38,22969.0,191.315,191.3434,190.8412,190.8412,22969.0
2020-07-02 15:45:00,201.39,201.73,201.37,201.62,37344.0,190.8507,191.1729,190.8317,191.0686,37344.0
2020-07-02 15:50:00,201.68,202.21,201.22,201.42,45218.0,191.1255,191.6277,190.6896,190.8791,45218.0
2020-07-02 15:55:00,201.43,201.43,200.15,200.9,160540.0,190.8886,190.8886,189.6756,190.3863,160540.0
2020-07-06 09:30:00,203.33,204.52,202.98,203.43,49698.0,192.6891,193.8169,192.3574,192.7839,49698.0
2020-07-06 09:35:00,203.28,203.33,201.57,201.92,7222.0,192.6417,192.6891,191.0212,191.3529,7222.0
2020-07-06 09:40:00,201.82,201.99,201.12,201.39,18001.0,191.2582,191.4193,190.5948,190.8507,18001.0
2020-07-06 09:45:00,201.53,202.07,201.3,201.82,19293.0,190.9833,191.4951,190.7654,191.2582,19293.0
2020-07-06 09:50:00,201.97,202.27,201.42,201.42,26317.0,191.4003,191.6846,190.8791,190.8791,26317.0
2020-07-06 09:55:00,201.56,202.06,201.46,201.49,10393.0,191.0118,191.4856,190.917,190.9454,10393.0
2020-07-06 10:00:00,201.66,201.97,201.15,201.28,5730.0,191.1065,191.4003,190.6232,190.7464,5730.0
2020-07-06 10:05:00,201.31,201.31,200.7,201.22,12515.0,190.7748,190.7748,190.1968,190.6896,12515.0
2020-07-06 10:10:00,201.26,201.54,200.38,200.45,15898.0,190.7275,190.9928,189.8935,189.9599,15898.0
2020-07-06 10:15:00,200.48,200.83,200.38,200.38,5118.0,189.9883,190.32,189.8935,189.8935,5118.0
2020-07-06 10:20:00,200.31,200.34,199.77,199.77,4876.0,189.8272,189.8556,189.3154,189.3154,4876.0
2020-07-06 10:25:00,199.46,199.85,199.19,199.85,7545.0,189.0217,189.3913,188.7658,189.3913,7545.0
2020-07-06 10:30:00,199.72,200.55,199.72,200.51,3002.0,189.2681,190.0546,189.2681,190.0167,3002.0
2020-07-06 10:35:00,200.43,200.43,199.92,200.19,2790.0,189.9409,189.9409,189.4576,189.7135,2790.0
2020-07-06 10:40:00,200.28,200.38,200.03,200.13,2844.0,189.7987,189.8935,189.5618,189.6566,2844.0
2020-07-06 10:45:00,200.2,200.46,200.2,200.43,2621.0,189.7229,189.9693,189.7229,189.9409,2621.0
2020-07-06 10:50:00,200.38,200.38,200.08,200.22,7634.0,189.8935,189.8935,189.6092,189.7419,7634.0
2020-07-06 10:55:00,200.2,200.2,199.75,199.9,15149.0,189.7229,189.7229,189.2965,189.4386,15149.0
2020-07-06 11:00:00,199.85,200.12,199.81,200.12,5231.0,189.3913,189.6471,189.3533,189.6471,5231.0
2020-07-06 11:05:00,200.06,200.23,199.99,200.11,6451.0,189.5903,189.7514,189.5239,189.6376,6451.0
2020-07-06 11:10:00,200.09,200.1,199.94,199.96,6991.0,189.6187,189.6282,189.4765,189.4955,6991.0
2020-07-06 11:15:00,199.95,200.11,199.87,200.08,10468.0,189.486,189.6376,189.4102,189.6092,10468.0
2020-07-06 11:20:00,200.05,200.19,199.97,200.01,9487.0,189.5808,189.7135,189.505,189.5429,9487.0
2020-07-06 11:25:00,199.99,200.33,199.97,199.98,7444.0,189.5239,189.8461,189.505,189.5144,7444.0
2020-07-06 11:30:00,199.96,199.96,199.62,199.66,5902.0,189.4955,189.4955,189.1733,189.2112,5902.0
2020-07-06 11:35:00,199.65,199.88,199.65,199.77,4659.0,189.2017,189.4197,189.2017,189.3154,4659.0
2020-07-06 11:40:00,199.77,200.07,199.7,199.89,7889.0,189.3154,189.5997,189.2491,189.4292,7889.0
2020-07-06 11:45:00,199.86,200.09,199.81,200.04,50714.0,189.4007,189.6187,189.3533,189.5713,50714.0
2020-07-06 11:50:00,200.01,200.1,199.79,199.81,34286.0,189.5429,189.6282,189.3344,189.3533,34286.0
2020-07-06 11:55:00,199.84,199.85,199.27,199.27,6223.0,189.3818,189.3913,188.8416,188.8416,6223.0
2020-07-06 12:00:00,199.23,199.52,199.16,199.23,6350.0,188.8037,189.0785,188.7374,188.8037,6350.0
2020-07-06 12:05:00,199.15,199.38,199.13,199.38,4700.0,188.7279,188.9458,188.7089,188.9458,4700.0
2020-07-06 12:10:00,199.34,199.39,199.25,199.32,6134.0,188.9079,188.9553,188.8226,188.889,6134.0
2020-07-06 12:15:00,199.28,199.51,199.28,199.31,4413.0,188.8511,189.069,188.8511,188.8795,4413.0
2020-07-06 12:20:00,199.26,199.46,199.16,199.46,5975.0,188.8321,189.0217,188.7374,189.0217,5975.0
2020-07-06 12:25:00,199.48,199.65,199.47,199.59,4916.0,189.0406,189.2017,189.0311,189.1449,4916.0
2020-07-06 12:30:00,199.63,199.64,199.43,199.47,4051.0,189.1828,189.1922,188.9932,189.0311,4051.0
2020-07-06 12:35:00,199.45,199.48,199.26,199.36,6424.0,189.0122,189.0406,188.8321,188.9269,6424.0
2020-07-06 12:40:00,199.31,199.42,199.19,199.27,5357.0,188.8795,188.9838,188.7658,188.8416,5357.0
2020-07-06 12:45:00,199.21,199.22,199.03,199.17,4323.0,188.7847,188.7942,188.6142,188.7468,4323.0
2020-07-06 12:50:00,199.18,199.2,198.96,199.02,6816.0,188.7563,188.7753,188.5478,188.6047,6816.0
2020-07-06 12:55:00,199.01,199.11,198.93,198.98,18666.0,188.5952,188.69,188.5194,188.5668,18666.0
2020-07-06 13:00:00,198.97,199.0,198.71,198.77,7643.0,188.5573,188.5857,188.3109,188.3678,7643.0
2020-07-06 13:05:00,198.73,198.87,198.54,198.82,6336.0,188.3299,188.4625,188.1498,188.4152,6336.0
2020-07-06 13:10:00,198.83,198.97,198.78,198.9,4468.0,188.4246,188.5573,188.3772,188.491,4468.0
2020-07-06 13:15:00,198.92,198.97,198.78,198.84,2915.0,188.5099,188.5573,188.3772,188.4341,2915.0
2020-07-06 13:20:00,198.86,198.95,198.68,198.68,11794.0,188.4531,188.5383,188.2825,188.2825,11794.0
2020-07-06 13:25:00,198.65,199.09,198.65,199.04,8140.0,188.254,188.671,188.254,188.6236,8140.0
2020-07-06 13:30:00,199.09,199.13,199.03,199.11,4438.0,188.671,188.7089,188.6142,188.69,4438.0
2020-07-06 13:35:00,199.08,199.08,198.78,198.89,6059.0,188.6615,188.6615,188.3772,188.4815,6059.0
2020-07-06 13:40:00,198.82,198.82,198.77,198.77,4895.0,188.4152,188.4152,188.3678,188.3678,4895.0
2020-07-06 13:45:00,198.78,198.89,198.68,198.78,7883.0,188.3772,188.4815,188.2825,188.3772,7883.0
2020-07-06 13:50:00,198.85,198.86,198.77,198.83,5402.0,188.4436,188.4531,188.3678,188.4246,5402.0
2020-07-06 13:55:00,198.82,198.91,198.68,198.77,24774.0,188.4152,188.5004,188.2825,188.3678,24774.0
2020-07-06 14:00:00,198.84,198.84,198.42,198.56,71452.0,188.4341,188.4341,188.0361,188.1688,71452.0
2020-07-06 14:05:00,198.55,198.65,198.51,198.55,5816.0,188.1593,188.254,188.1214,188.1593,5816.0
2020-07-06 14:10:00,198.58,198.7,198.52,198.52,7435.0,188.1877,188.3014,188.1309,188.1309,7435.0
2020-07-06 14:15:00,198.52,198.81,198.48,198.7,7099.0,188.1309,188.4057,188.0929,188.3014,7099.0
2020-07-06 14:20:00,198.75,198.75,198.62,198.67,7581.0,188.3488,188.3488,188.2256,188.273,7581.0
2020-07-06 14:25:00,198.68,198.72,198.59,198.69,6691.0,188.2825,188.3204,188.1972,188.292,6691.0
2020-07-06 14:30:00,198.66,198.74,198.54,198.73,15670.0,188.2635,188.3393,188.1498,188.3299,15670.0
2020-07-06 14:35:00,198.74,198.8,198.57,198.71,7563.0,188.3393,188.3962,188.1782,188.3109,7563.0
2020-07-06 14:40:00,198.68,198.68,198.35,198.37,7437.0,188.2825,188.2825,187.9697,187.9887,7437.0
2020-07-06 14:45:00,198.3,198.44,198.2,198.26,12831.0,187.9224,188.055,187.8276,187.8845,12831.0
2020-07-06 14:50:00,198.3,198.33,198.19,198.31,5026.0,187.9224,187.9508,187.8181,187.9318,5026.0
2020-07-06 14:55:00,198.33,198.54,198.22,198.22,12927.0,187.9508,188.1498,187.8466,187.8466,12927.0
2020-07-06 15:00:00,198.13,198.27,197.96,198.02,22234.0,187.7613,187.8939,187.6002,187.657,22234.0
2020-07-06 15:05:00,198.06,198.18,198.06,198.12,9998.0,187.6949,187.8086,187.6949,187.7518,9998.0
2020-07-06 15:10:00,198.09,198.22,197.98,198.04,17908.0,187.7234,187.8466,187.6191,187.676,17908.0
2020-07-06 15:15:00,198.03,198.06,197.86,198.05,11408.0,187.6665,187.6949,187.5054,187.6854,11408.0
2020-07-06 15:20:00,198.12,198.66,198.08,198.66,57355.0,187.7518,188.2635,187.7139,188.2635,57355.0
2020-07-06 15:25:00,198.73,199.18,198.61,199.14,9983.0,188.3299,188.7563,188.2161,188.7184,9983.0
2020-07-06 15:30:00,199.09,199.25,198.81,199.25,11844.0,188.671,188.8226,188.4057,188.8226,11844.0
2020-07-06 15:35:00,199.3,199.78,199.3,199.68,25141.0,188.87,189.3249,188.87,189.2301,25141.0
2020-07-06 15:40:00,199.65,200.41,199.65,200.34,18725.0,189.2017,189.9219,189.2017,189.8556,18725.0
2020-07-06 15:45:00,200.32,200.74,200.25,200.74,18898.0,189.8367,190.2347,189.7703,190.2347,18898.0
2020-07-06 15:50:00,200.76,201.35,200.75,201.28,48027.0,190.2536,190.8128,190.2442,190.7464,48027.0
2020-07-06 15:55:00,201.28,201.84,200.88,201.72,124889.0,190.7464,191.2771,190.3673,191.1634,124889.0
2020-07-07 09:30:00,200.29,202.91,200.0,201.51,33111.0,189.8082,192.2911,189.5334,190.9644,33111.0
2020-07-07 09:35:00,201.3,202.14,201.05,202.11,8423.0,190.7654,191.5614,190.5285,191.533,8423.0
2020-07-07 09:40:00,202.28,202.47,201.76,202.06,6839.0,191.6941,191.8741,191.2013,191.4856,6839.0
2020-07-07 09:45:00,202.0,202.33,202.0,202.08,3441.0,191.4287,191.7415,191.4287,191.5045,3441.0
2020-07-07 09:50:00,202.16,202.17,201.0,201.0,6494.0,191.5804,191.5898,190.4811,190.4811,6494.0
2020-07-07 09:55:00,201.01,201.35,200.86,201.08,7202.0,190.4905,190.8128,190.3484,190.5569,7202.0
2020-07-07 10:00:00,201.08,201.58,200.95,201.57,8906.0,190.5569,191.0307,190.4337,191.0212,8906.0
2020-07-07 10:05:00,201.59,201.67,201.35,201.67,5437.0,191.0402,191.116,190.8128,191.116,5437.0
2020-07-07 10:10:00,201.67,202.14,201.67,201.75,8564.0,191.116,191.5614,191.116,191.1918,8564.0
2020-07-07 10:15:00,201.76,201.89,201.56,201.78,5968.0,191.2013,191.3245,191.0118,191.2202,5968.0
2020-07-07 10:20:00,201.85,202.26,201.59,202.26,7438.0,191.2866,191.6751,191.0402,191.6751,7438.0
2020-07-07 10:25:00,202.25,202.53,202.17,202.45,6548.0,191.6657,191.931,191.5898,191.8552,6548.0
2020-07-07 10:30:00,202.52,202.83,202.33,202.36,7054.0,191.9215,192.2153,191.7415,191.7699,7054.0
2020-07-07 10:35:00,202.33,202.65,202.28,202.5,11764.0,191.7415,192.0447,191.6941,191.9026,11764.0
2020-07-07 10:40:00,202.5,202.55,202.31,202.52,6632.0,191.9026,191.95,191.7225,191.9215,6632.0
2020-07-07 10:45:00,202.53,203.06,202.47,203.01,12328.0,191.931,192.4333,191.8741,192.3859,12328.0
2020-07-07 10:50:00,202.99,203.5,202.99,203.45,5100.0,192.3669,192.8502,192.3669,192.8029,5100.0
2020-07-07 10:55:00,203.49,203.71,203.46,203.55,9547.0,192.8408,193.0492,192.8123,192.8976,9547.0
2020-07-07 11:00:00,203.57,203.61,203.21,203.36,5749.0,192.9166,192.9545,192.5754,192.7176,5749.0
2020-07-07 11:05:00,203.35,203.45,203.09,203.19,4609.0,192.7081,192.8029,192.4617,192.5565,4609.0
2020-07-07 11:10:00,203.2,203.69,203.2,203.34,5794.0,192.5659,193.0303,192.5659,192.6986,5794.0
2020-07-07 11:15:00,203.28,203.73,203.28,203.69,3126.0,192.6417,193.0682,192.6417,193.0303,3126.0
2020-07-07 11:20:00,203.74,203.79,203.6,203.7,5293.0,193.0777,193.1251,192.945,193.0398,5293.0
2020-07-07 11:25:00,203.68,203.68,203.32,203.51,3868.0,193.0208,193.0208,192.6797,192.8597,3868.0
2020-07-07 11:30:00,203.57,203.58,202.88,202.88,5465.0,192.9166,192.926,192.2627,192.2627,5465.0
2020-07-07 11:35:00,202.87,203.28,202.87,203.24,4117.0,192.2532,192.6417,192.2532,192.6038,4117.0
2020-07-07 11:40:00,203.29,203.29,203.12,203.15,3439.0,192.6512,192.6512,192.4901,192.5186,3439.0
2020-07-07 11:45:00,203.19,203.54,203.11,203.42,5469.0,192.5565,192.8881,192.4806,192.7744,5469.0
2020-07-07 11:50:00,203.52,203.66,203.39,203.64,4063.0,192.8692,193.0019,192.746,192.9829,4063.0
2020-07-07 11:55:00,203.55,203.58,203.24,203.3,3700.0,192.8976,192.926,192.6038,192.6607,3700.0
2020-07-07 12:00:00,203.22,203.41,203.22,203.29,3827.0,192.5849,192.7649,192.5849,192.6512,3827.0
2020-07-07 12:05:00,203.32,203.32,203.04,203.12,3983.0,192.6797,192.6797,192.4143,192.4901,3983.0
2020-07-07 12:10:00,203.06,203.22,203.04,203.13,4125.0,192.4333,192.5849,192.4143,192.4996,4125.0
2020-07-07 12:15:00,203.12,203.14,202.61,202.72,9161.0,192.4901,192.5091,192.0068,192.1111,9161.0
2020-07-07 12:20:00,202.67,202.69,202.51,202.52,3608.0,192.0637,192.0826,191.912,191.9215,3608.0
2020-07-07 12:25:00,202.46,202.72,202.46,202.72,4304.0,191.8647,192.1111,191.8647,192.1111,4304.0
2020-07-07 12:30:00,202.61,202.66,202.5,202.6,3124.0,192.0068,192.0542,191.9026,191.9973,3124.0
2020-07-07 12:35:00,202.54,202.59,202.28,202.32,4505.0,191.9405,191.9879,191.6941,191.732,4505.0
2020-07-07 12:40:00,202.25,202.42,202.25,202.37,4258.0,191.6657,191.8268,191.6657,191.7794,4258.0
2020-07-07 12:45:00,202.33,202.45,202.17,202.18,4975.0,191.7415,191.8552,191.5898,191.5993,4975.0
2020-07-07 12:50:00,202.21,202.25,201.91,201.93,5181.0,191.6277,191.6657,191.3434,191.3624,5181.0
2020-07-07 12:55:00,202.04,202.26,201.97,202.19,7928.0,191.4666,191.6751,191.4003,191.6088,7928.0
2020-07-07 13:00:00,202.09,202.32,202.09,202.1,3525.0,191.514,191.732,191.514,191.5235,3525.0
2020-07-07 13:05:00,202.08,202.15,201.83,201.95,3415.0,191.5045,191.5709,191.2676,191.3814,3415.0
2020-07-07 13:10:00,201.92,202.38,201.91,202.31,5309.0,191.3529,191.7888,191.3434,191.7225,5309.0
2020-07-07 13:15:00,202.35,202.49,202.28,202.46,5324.0,191.7604,191.8931,191.6941,191.8647,5324.0
2020-07-07 13:20:00,202.43,202.47,202.32,202.33,3336.0,191.8362,191.8741,191.732,191.7415,3336.0
2020-07-07 13:25:00,202.37,202.37,202.04,202.24,3508.0,191.7794,191.7794,191.4666,191.6562,3508.0
2020-07-07 13:30:00,202.17,202.17,201.96,202.03,6046.0,191.5898,191.5898,191.3908,191.4572,6046.0
2020-07-07 13:35:00,202.07,202.27,202.04,202.18,4387.0,191.4951,191.6846,191.4666,191.5993,4387.0
2020-07-07 13:40:00,202.13,202.46,202.07,202.46,6141.0,191.5519,191.8647,191.4951,191.8647,6141.0
2020-07-07 13:45:00,202.41,202.44,202.23,202.28,2275.0,191.8173,191.8457,191.6467,191.6941,2275.0
2020-07-07 13:50:00,202.24,202.43,202.19,202.2,6500.0,191.6562,191.8362,191.6088,191.6183,6500.0
2020-07-07 13:55:00,202.24,202.39,202.19,202.31,4133.0,191.6562,191.7983,191.6088,191.7225,4133.0
2020-07-07 14:00:00,202.34,202.36,201.87,201.89,10050.0,191.7509,191.7699,191.3055,191.3245,10050.0
2020-07-07 14:05:00,201.89,201.89,201.7,201.75,8530.0,191.3245,191.3245,191.1444,191.1918,8530.0
2020-07-07 14:10:00,201.76,201.85,201.66,201.68,13077.0,191.2013,191.2866,191.1065,191.1255,13077.0
2020-07-07 14:15:00,201.65,201.67,201.38,201.53,8595.0,191.0971,191.116,190.8412,190.9833,8595.0
2020-07-07 14:20:00,201.56,201.78,201.46,201.78,6245.0,191.0118,191.2202,190.917,191.2202,6245.0
2020-07-07 14:25:00,201.83,201.89,201.7,201.74,3842.0,191.2676,191.3245,191.1444,191.1823,3842.0
2020-07-07 14:30:00,201.72,201.76,201.39,201.48,4243.0,191.1634,191.2013,190.8507,190.9359,4243.0
2020-07-07 14:35:00,201.54,201.59,201.38,201.43,5013.0,190.9928,191.0402,190.8412,190.8886,5013.0
2020-07-07 14:40:00,201.48,201.97,201.48,201.77,9460.0,190.9359,191.4003,190.9359,191.2108,9460.0
2020-07-07 14:45:00,201.78,201.88,201.62,201.62,3126.0,191.2202,191.315,191.0686,191.0686,3126.0
2020-07-07 14:50:00,201.66,201.84,201.59,201.75,5030.0,191.1065,191.2771,191.0402,191.1918,5030.0
2020-07-07 14:55:00,201.82,202.05,201.79,201.89,6450.0,191.2582,191.4761,191.2297,191.3245,6450.0
2020-07-07 15:00:00,201.88,202.0,201.73,201.88,7894.0,191.315,191.4287,191.1729,191.315,7894.0
2020-07-07 15:05:00,201.88,202.0,201.61,201.66,11042.0,191.315,191.4287,191.0591,191.1065,11042.0
2020-07-07 15:10:00,201.78,201.78,201.43,201.43,10551.0,191.2202,191.2202,190.8886,190.8886,10551.0
2020-07-07 15:15:00,201.4,201.61,201.4,201.55,15911.0,190.8601,191.0591,190.8601,191.0023,15911.0
2020-07-07 15:20:00,201.61,202.13,201.57,202.13,12402.0,191.0591,191.5519,191.0212,191.5519,12402.0
2020-07-07 15:25:00,202.14,202.22,201.94,202.1,12272.0,191.5614,191.6372,191.3719,191.5235,12272.0
2020-07-07 15:30:00,202.14,202.47,202.05,202.34,12804.0,191.5614,191.8741,191.4761,191.7509,12804.0
2020-07-07 15:35:00,202.3,202.42,202.02,202.07,11317.0,191.713,191.8268,191.4477,191.4951,11317.0
2020-07-07 15:40:00,202.06,202.39,201.87,202.39,13261.0,191.4856,191.7983,191.3055,191.7983,13261.0
2020-07-07 15:45:00,202.4,202.52,202.11,202.12,24667.0,191.8078,191.9215,191.533,191.5425,24667.0
2020-07-07 15:50:00,202.17,202.22,201.76,202.17,30517.0,191.5898,191.6372,191.2013,191.5898,30517.0
2020-07-07 15:55:00,202.12,203.11,202.12,202.94,164277.0,191.5425,192.4806,191.5425,192.3195,164277.0
2020-07-08 09:30:00,202.14,203.21,201.78,202.88,27502.0,191.5614,192.5754,191.2202,192.2627,27502.0
2020-07-08 09:35:00,202.84,202.84,202.38,202.49,6301.0,192.2248,192.2248,191.7888,191.8931,6301.0
2020-07-08 09:40:00,202.42,202.54,202.05,202.42,3725.0,191.8268,191.9405,191.4761,191.8268,3725.0
2020-07-08 09:45:00,202.54,202.59,201.25,201.25,8895.0,191.9405,191.9879,190.718,190.718,8895.0
2020-07-08 09:50:00,201.3,201.42,200.73,201.07,14734.0,190.7654,190.8791,190.2252,190.5474,14734.0
2020-07-08 09:55:00,201.09,201.12,200.07,200.07,11821.0,190.5664,190.5948,189.5997,189.5997,11821.0
2020-07-08 10:00:00,200.12,200.3,199.78,200.12,8435.0,189.6471,189.8177,189.3249,189.6471,8435.0
2020-07-08 10:05:00,200.08,200.21,199.83,199.96,4138.0,189.6092,189.7324,189.3723,189.4955,4138.0
2020-07-08 10:10:00,199.84,199.88,199.06,199.06,8835.0,189.3818,189.4197,188.6426,188.6426,8835.0
2020-07-08 10:15:00,199.11,199.23,198.85,198.85,7559.0,188.69,188.8037,188.4436,188.4436,7559.0
2020-07-08 10:20:00,198.87,199.52,198.83,199.3,11387.0,188.4625,189.0785,188.4246,188.87,11387.0
2020-07-08 10:25:00,199.3,199.35,198.8,198.8,12663.0,188.87,188.9174,188.3962,188.3962,12663.0
2020-07-08 10:30:00,198.79,199.1,198.76,199.06,7375.0,188.3867,188.6805,188.3583,188.6426,7375.0
2020-07-08 10:35:00,199.04,199.17,198.85,199.07,8152.0,188.6236,188.7468,188.4436,188.6521,8152.0
2020-07-08 10:40:00,199.13,199.13,198.45,198.45,5754.0,188.7089,188.7089,188.0645,188.0645,5754.0
2020-07-08 10:45:00,198.47,198.47,198.03,198.4,17067.0,188.0835,188.0835,187.6665,188.0171,17067.0
2020-07-08 10:50:00,198.35,198.5,198.23,198.31,12903.0,187.9697,188.1119,187.856,187.9318,12903.0
2020-07-08 10:55:00,198.35,198.53,198.02,198.13,4736.0,187.9697,188.1403,187.657,187.7613,4736.0
2020-07-08 11:00:00,198.01,198.02,197.13,197.19,13881.0,187.6475,187.657,186.8136,186.8705,13881.0
2020-07-08 11:05:00,197.09,197.09,196.49,196.91,9810.0,186.7757,186.7757,186.2071,186.6051,9810.0
2020-07-08 11:10:00,196.82,197.1,196.82,196.91,6057.0,186.5198,186.7852,186.5198,186.6051,6057.0
2020-07-08 11:15:00,196.84,196.84,196.16,196.2,8816.0,186.5388,186.5388,185.8944,185.9323,8816.0
2020-07-08 11:20:00,196.12,196.16,195.63,195.76,12220.0,185.8565,185.8944,185.3921,185.5153,12220.0
2020-07-08 11:25:00,195.77,195.97,195.59,195.97,5236.0,185.5248,185.7143,185.3542,185.7143,5236.0
2020-07-08 11:30:00,195.96,196.03,195.71,195.76,9377.0,185.7048,185.7712,185.4679,185.5153,9377.0
2020-07-08 11:35:00,195.77,195.83,195.42,195.65,6950.0,185.5248,185.5816,185.1931,185.411,6950.0
2020-07-08 11:40:00,195.64,195.66,195.1,195.57,12850.0,185.4016,185.4205,184.8898,185.3352,12850.0
2020-07-08 11:45:00,195.58,195.63,195.23,195.23,5625.0,185.3447,185.3921,185.013,185.013,5625.0
2020-07-08 11:50:00,195.22,195.28,195.06,195.09,13545.0,185.0036,185.0604,184.8519,184.8804,13545.0
2020-07-08 11:55:00,195.09,195.11,194.65,194.67,11616.0,184.8804,184.8993,184.4634,184.4823,11616.0
2020-07-08 12:00:00,194.7,195.12,194.56,195.09,13801.0,184.5108,184.9088,184.3781,184.8804,13801.0
2020-07-08 12:05:00,195.11,195.67,195.01,195.67,16756.0,184.8993,185.43,184.8045,185.43,16756.0
2020-07-08 12:10:00,195.68,195.94,195.68,195.74,7269.0,185.4395,185.6859,185.4395,185.4963,7269.0
2020-07-08 12:15:00,195.75,195.95,195.68,195.9,9494.0,185.5058,185.6953,185.4395,185.648,9494.0
2020-07-08 12:20:00,195.86,196.1,195.8,196.08,9997.0,185.6101,185.8375,185.5532,185.8185,9997.0
2020-07-08 12:25:00,196.07,196.09,195.95,195.99,6617.0,185.8091,185.828,185.6953,185.7333,6617.0
2020-07-08 12:30:00,196.0,196.03,195.43,195.44,9814.0,185.7427,185.7712,185.2026,185.212,9814.0
2020-07-08 12:35:00,195.41,195.46,195.08,195.18,12065.0,185.1836,185.231,184.8709,184.9656,12065.0
2020-07-08 12:40:00,195.23,195.29,194.67,194.71,11687.0,185.013,185.0699,184.4823,184.5202,11687.0
2020-07-08 12:45:00,194.65,194.91,194.6,194.9,8967.0,184.4634,184.7098,184.416,184.7003,8967.0
2020-07-08 12:50:00,194.92,195.07,194.76,194.76,7778.0,184.7193,184.8614,184.5676,184.5676,7778.0
2020-07-08 12:55:00,194.8,195.52,194.79,195.52,8905.0,184.6055,185.2879,184.5961,185.2879,8905.0
2020-07-08 13:00:00,195.49,195.66,195.38,195.51,23052.0,185.2594,185.4205,185.1552,185.2784,23052.0
2020-07-08 13:05:00,195.57,195.58,195.42,195.49,5541.0,185.3352,185.3447,185.1931,185.2594,5541.0
2020-07-08 13:10:00,195.54,195.61,194.88,194.98,7950.0,185.3068,185.3731,184.6813,184.7761,7950.0
2020-07-08 13:15:00,195.0,195.0,194.63,194.7,7651.0,184.7951,184.7951,184.4444,184.5108,7651.0
2020-07-08 13:20:00,194.65,194.71,194.36,194.41,6677.0,184.4634,184.5202,184.1886,184.2359,6677.0
2020-07-08 13:25:00,194.41,194.63,194.34,194.61,7844.0,184.2359,184.4444,184.1696,184.4255,7844.0
2020-07-08 13:30:00,194.64,194.64,194.44,194.5,6667.0,184.4539,184.4539,184.2644,184.3212,6667.0
2020-07-08 13:35:00,194.44,194.67,194.4,194.64,9776.0,184.2644,184.4823,184.2265,184.4539,9776.0
2020-07-08 13:40:00,194.61,194.81,194.6,194.7,10184.0,184.4255,184.615,184.416,184.5108,10184.0
2020-07-08 13:45:00,194.64,194.75,194.51,194.63,7546.0,184.4539,184.5581,184.3307,184.4444,7546.0
2020-07-08 13:50:00,194.6,194.6,194.19,194.19,6250.0,184.416,184.416,184.0275,184.0275,6250.0
2020-07-08 13:55:00,194.11,194.57,194.0,194.43,9801.0,183.9516,184.3876,183.8474,184.2549,9801.0
2020-07-08 14:00:00,194.37,194.86,194.29,194.35,5951.0,184.198,184.6624,184.1222,184.1791,5951.0
2020-07-08 14:05:00,194.35,194.57,194.27,194.52,6806.0,184.1791,184.3876,184.1033,184.3402,6806.0
2020-07-08 14:10:00,194.44,194.49,194.23,194.3,9349.0,184.2644,184.3118,184.0654,184.1317,9349.0
2020-07-08 14:15:00,194.27,194.46,194.26,194.46,6652.0,184.1033,184.2833,184.0938,184.2833,6652.0
2020-07-08 14:20:00,194.49,194.68,194.29,194.4,9678.0,184.3118,184.4918,184.1222,184.2265,9678.0
2020-07-08 14:25:00,194.46,194.78,194.41,194.77,6909.0,184.2833,184.5866,184.2359,184.5771,6909.0
2020-07-08 14:30:00,194.72,194.81,194.61,194.61,9531.0,184.5297,184.615,184.4255,184.4255,9531.0
2020-07-08 14:35:00,194.56,194.64,194.52,194.61,5467.0,184.3781,184.4539,184.3402,184.4255,5467.0
2020-07-08 14:40:00,194.61,194.74,194.35,194.62,10606.0,184.4255,184.5487,184.1791,184.435,10606.0
2020-07-08 14:45:00,194.62,195.04,194.61,195.03,11285.0,184.435,184.833,184.4255,184.8235,11285.0
2020-07-08 14:50:00,195.09,195.09,194.75,194.77,11102.0,184.8804,184.8804,184.5581,184.5771,11102.0
2020-07-08 14:55:00,194.79,195.27,194.75,195.13,10285.0,184.5961,185.0509,184.5581,184.9183,10285.0
2020-07-08 15:00:00,195.13,195.56,195.12,195.52,18400.0,184.9183,185.3258,184.9088,185.2879,18400.0
2020-07-08 15:05:00,195.54,195.8,195.39,195.59,13496.0,185.3068,185.5532,185.1647,185.3542,13496.0
2020-07-08 15:10:00,195.6,196.13,195.6,196.11,18302.0,185.3637,185.8659,185.3637,185.847,18302.0
2020-07-08 15:15:00,196.11,196.11,195.83,196.05,19272.0,185.847,185.847,185.5816,185.7901,19272.0
2020-07-08 15:20:00,196.0,196.3,195.96,196.3,11173.0,185.7427,186.027,185.7048,186.027,11173.0
2020-07-08 15:25:00,196.27,196.36,196.14,196.15,9347.0,185.9986,186.0839,185.8754,185.8849,9347.0
2020-07-08 15:30:00,196.14,196.43,196.13,196.3,14717.0,185.8754,186.1502,185.8659,186.027,14717.0
2020-07-08 15:35:00,196.31,196.5,196.14,196.15,19292.0,186.0365,186.2166,185.8754,185.8849,19292.0
2020-07-08 15:40:00,196.17,196.27,196.04,196.1,21801.0,185.9038,185.9986,185.7806,185.8375,21801.0
2020-07-08 15:45:00,196.09,196.1,195.63,195.64,39694.0,185.828,185.8375,185.3921,185.4016,39694.0
2020-07-08 15:50:00,195.57,196.64,195.44,196.64,36943.0,185.3352,186.3492,185.212,186.3492,36943.0
2020-07-08 15:55:00,196.65,196.94,196.34,196.71,124237.0,186.3587,186.6335,186.0649,186.4156,124237.0
2020-07-09 09:30:00,197.65,198.43,197.03,197.1,25565.0,187.3064,188.0456,186.7188,186.7852,25565.0
2020-07-09 09:35:00,197.24,197.24,196.1,196.25,5020.0,186.9178,186.9178,185.8375,185.9796,5020.0
2020-07-09 09:40:00,196.14,196.39,195.65,195.78,12261.0,185.8754,186.1123,185.411,185.5342,12261.0
2020-07-09 09:45:00,195.78,195.89,195.62,195.62,4494.0,185.5342,185.6385,185.3826,185.3826,4494.0
2020-07-09 09:50:00,195.66,195.9,195.07,195.85,8773.0,185.4205,185.648,184.8614,185.6006,8773.0
2020-07-09 09:55:00,195.9,196.16,195.8,196.0,7448.0,185.648,185.8944,185.5532,185.7427,7448.0
2020-07-09 10:00:00,195.77,196.78,195.77,196.62,5700.0,185.5248,186.4819,185.5248,186.3303,5700.0
2020-07-09 10:05:00,196.6,197.17,196.6,197.04,16620.0,186.3113,186.8515,186.3113,186.7283,16620.0
2020-07-09 10:10:00,197.04,197.46,196.87,197.16,9013.0,186.7283,187.1263,186.5672,186.842,9013.0
2020-07-09 10:15:00,197.12,197.12,196.49,196.49,10559.0,186.8041,186.8041,186.2071,186.2071,10559.0
2020-07-09 10:20:00,196.5,197.32,196.49,197.23,9713.0,186.2166,186.9937,186.2071,186.9084,9713.0
2020-07-09 10:25:00,197.26,197.49,197.19,197.32,10749.0,186.9368,187.1548,186.8705,186.9937,10749.0
2020-07-09 10:30:00,197.22,197.47,197.01,197.39,5291.0,186.8989,187.1358,186.6999,187.06,5291.0
2020-07-09 10:35:00,197.53,197.53,196.87,196.95,25241.0,187.1927,187.1927,186.5672,186.643,25241.0
2020-07-09 10:40:00,196.9,197.15,196.9,197.06,14291.0,186.5956,186.8325,186.5956,186.7473,14291.0
2020-07-09 10:45:00,197.04,197.53,196.79,197.19,18770.0,186.7283,187.1927,186.4914,186.8705,18770.0
2020-07-09 10:50:00,196.8,196.98,196.49,196.49,6689.0,186.5009,186.6714,186.2071,186.2071,6689.0
2020-07-09 10:55:00,196.48,196.54,195.66,195.75,14551.0,186.1976,186.2545,185.4205,185.5058,14551.0
2020-07-09 11:00:00,195.86,196.04,195.38,195.64,25629.0,185.6101,185.7806,185.1552,185.4016,25629.0
2020-07-09 11:05:00,195.55,196.12,195.51,196.01,3733.0,185.3163,185.8565,185.2784,185.7522,3733.0
2020-07-09 11:10:00,195.97,195.97,195.63,195.69,5334.0,185.7143,185.7143,185.3921,185.449,5334.0
2020-07-09 11:15:00,195.69,195.69,194.69,194.7,8617.0,185.449,185.449,184.5013,184.5108,8617.0
2020-07-09 11:20:00,194.79,195.25,194.78,195.19,5652.0,184.5961,185.032,184.5866,184.9751,5652.0
2020-07-09 11:25:00,195.06,195.32,194.65,195.28,5782.0,184.8519,185.0983,184.4634,185.0604,5782.0
2020-07-09 11:30:00,195.26,195.42,194.89,195.01,5480.0,185.0415,185.1931,184.6908,184.8045,5480.0
2020-07-09 11:35:00,195.03,195.28,195.02,195.23,6672.0,184.8235,185.0604,184.814,185.013,6672.0
2020-07-09 11:40:00,195.31,195.32,194.54,194.68,6247.0,185.0888,185.0983,184.3591,184.4918,6247.0
2020-07-09 11:45:00,194.66,195.61,194.66,195.55,5291.0,184.4729,185.3731,184.4729,185.3163,5291.0
2020-07-09 11:50:00,195.53,195.6,195.15,195.6,5258.0,185.2973,185.3637,184.9372,185.3637,5258.0
2020-07-09 11:55:00,195.47,195.54,195.29,195.4,4725.0,185.2405,185.3068,185.0699,185.1741,4725.0
2020-07-09 12:00:00,195.41,196.16,195.41,196.06,6360.0,185.1836,185.8944,185.1836,185.7996,6360.0
2020-07-09 12:05:00,196.15,196.25,195.86,196.16,5291.0,185.8849,185.9796,185.6101,185.8944,5291.0
2020-07-09 12:10:00,196.22,196.28,195.86,196.0,4022.0,185.9512,186.0081,185.6101,185.7427,4022.0
2020-07-09 12:15:00,196.02,196.22,195.84,196.05,6337.0,185.7617,185.9512,185.5911,185.7901,6337.0
2020-07-09 12:20:00,196.02,196.15,195.89,196.14,4576.0,185.7617,185.8849,185.6385,185.8754,4576.0
2020-07-09 12:25:00,196.16,196.29,195.85,195.9,5975.0,185.8944,186.0176,185.6006,185.648,5975.0
2020-07-09 12:30:00,195.85,195.94,195.65,195.85,4221.0,185.6006,185.6859,185.411,185.6006,4221.0
2020-07-09 12:35:00,195.83,196.16,195.8,196.01,3601.0,185.5816,185.8944,185.5532,185.7522,3601.0
2020-07-09 12:40:00,196.09,196.25,196.03,196.09,4210.0,185.828,185.9796,185.7712,185.828,4210.0
2020-07-09 12:45:00,196.08,196.58,196.05,196.58,3101.0,185.8185,186.2924,185.7901,186.2924,3101.0
2020-07-09 12:50:00,196.59,196.59,196.19,196.2,4942.0,186.3019,186.3019,185.9228,185.9323,4942.0
2020-07-09 12:55:00,196.23,196.23,195.86,195.89,7615.0,185.9607,185.9607,185.6101,185.6385,7615.0
2020-07-09 13:00:00,195.89,196.51,195.76,196.24,6122.0,185.6385,186.226,185.5153,185.9702,6122.0
2020-07-09 13:05:00,196.31,196.38,196.22,196.3,3420.0,186.0365,186.1028,185.9512,186.027,3420.0
2020-07-09 13:10:00,196.31,196.47,196.31,196.44,4604.0,186.0365,186.1881,186.0365,186.1597,4604.0
2020-07-09 13:15:00,196.48,196.7,196.48,196.62,4479.0,186.1976,186.4061,186.1976,186.3303,4479.0
2020-07-09 13:20:00,196.62,196.62,196.51,196.55,4851.0,186.3303,186.3303,186.226,186.2639,4851.0
2020-07-09 13:25:00,196.58,196.69,196.54,196.67,3911.0,186.2924,186.3966,186.2545,186.3777,3911.0
2020-07-09 13:30:00,196.73,196.93,196.69,196.9,6492.0,186.4345,186.6241,186.3966,186.5956,6492.0
2020-07-09 13:35:00,196.89,196.98,196.85,196.94,7234.0,186.5862,186.6714,186.5482,186.6335,7234.0
2020-07-09 13:40:00,196.98,197.2,196.66,196.66,6730.0,186.6714,186.8799,186.3682,186.3682,6730.0
2020-07-09 13:45:00,196.59,196.59,196.34,196.34,3734.0,186.3019,186.3019,186.0649,186.0649,3734.0
2020-07-09 13:50:00,196.36,196.5,196.34,196.38,4114.0,186.0839,186.2166,186.0649,186.1028,4114.0
2020-07-09 13:55:00,196.34,196.51,196.27,196.34,5790.0,186.0649,186.226,185.9986,186.0649,5790.0
2020-07-09 14:00:00,196.3,196.64,196.19,196.54,4747.0,186.027,186.3492,185.9228,186.2545,4747.0
2020-07-09 14:05:00,196.61,197.2,196.61,197.07,4942.0,186.3208,186.8799,186.3208,186.7567,4942.0
2020-07-09 14:10:00,197.09,197.28,196.98,197.19,9095.0,186.7757,186.9557,186.6714,186.8705,9095.0
2020-07-09 14:15:00,197.26,197.68,197.26,197.65,5862.0,186.9368,187.3348,186.9368,187.3064,5862.0
2020-07-09 14:20:00,197.7,197.73,197.34,197.38,8550.0,187.3538,187.3822,187.0126,187.0505,8550.0
2020-07-09 14:25:00,197.4,197.56,197.38,197.55,5063.0,187.0695,187.2211,187.0505,187.2116,5063.0
2020-07-09 14:30:00,197.52,197.52,197.23,197.25,7206.0,187.1832,187.1832,186.9084,186.9273,7206.0
2020-07-09 14:35:00,197.2,197.58,197.18,197.51,7136.0,186.8799,187.24,186.861,187.1737,7136.0
2020-07-09 14:40:00,197.54,197.57,197.43,197.47,8453.0,187.2021,187.2306,187.0979,187.1358,8453.0
2020-07-09 14:45:00,197.47,197.8,197.44,197.79,4825.0,187.1358,187.4485,187.1074,187.4391,4825.0
2020-07-09 14:50:00,197.82,197.94,197.73,197.85,7474.0,187.4675,187.5812,187.3822,187.4959,7474.0
2020-07-09 14:55:00,197.88,198.13,197.88,198.06,5882.0,187.5243,187.7613,187.5243,187.6949,5882.0
2020-07-09 15:00:00,198.07,198.29,197.83,198.07,11922.0,187.7044,187.9129,187.477,187.7044,11922.0
2020-07-09 15:05:00,198.06,198.07,197.91,197.91,5458.0,187.6949,187.7044,187.5528,187.5528,5458.0
2020-07-09 15:10:00,197.92,198.33,197.75,198.27,11504.0,187.5623,187.9508,187.4011,187.8939,11504.0
2020-07-09 15:15:00,198.26,198.64,197.91,197.95,8463.0,187.8845,188.2446,187.5528,187.5907,8463.0
2020-07-09 15:20:00,197.92,197.95,197.61,197.84,18760.0,187.5623,187.5907,187.2685,187.4864,18760.0
2020-07-09 15:25:00,197.82,197.82,197.06,197.16,6836.0,187.4675,187.4675,186.7473,186.842,6836.0
2020-07-09 15:30:00,197.11,197.14,196.65,196.66,10748.0,186.7946,186.8231,186.3587,186.3682,10748.0
2020-07-09 15:35:00,196.75,197.0,196.54,196.94,16504.0,186.4535,186.6904,186.2545,186.6335,16504.0
2020-07-09 15:40:00,196.92,196.92,196.6,196.64,12478.0,186.6146,186.6146,186.3113,186.3492,12478.0
2020-07-09 15:45:00,196.59,197.35,196.59,197.08,27342.0,186.3019,187.0221,186.3019,186.7662,27342.0
2020-07-09 15:50:00,197.26,197.26,196.82,197.02,26821.0,186.9368,186.9368,186.5198,186.7094,26821.0
2020-07-09 15:55:00,197.05,197.73,196.85,197.51,98154.0,186.7378,187.3822,186.5482,187.1737,98154.0
2020-07-10 09:30:00,197.51,198.25,196.59,196.7,20967.0,187.1737,187.875,186.3019,186.4061,20967.0
2020-07-10 09:35:00,196.65,197.76,196.63,197.63,9000.0,186.3587,187.4106,186.3398,187.2874,9000.0
2020-07-10 09:40:00,197.6,198.0,197.52,197.72,7053.0,187.259,187.6381,187.1832,187.3727,7053.0
2020-07-10 09:45:00,197.79,198.0,197.47,197.53,17920.0,187.4391,187.6381,187.1358,187.1927,17920.0
2020-07-10 09:50:00,197.29,197.29,196.71,196.82,4442.0,186.9652,186.9652,186.4156,186.5198,4442.0
2020-07-10 09:55:00,196.63,197.25,196.63,197.25,4694.0,186.3398,186.9273,186.3398,186.9273,4694.0
2020-07-10 10:00:00,197.19,197.19,196.4,196.61,2800.0,186.8705,186.8705,186.1218,186.3208,2800.0
2020-07-10 10:05:00,196.55,196.85,196.27,196.85,2654.0,186.2639,186.5482,185.9986,186.5482,2654.0
2020-07-10 10:10:00,196.79,197.39,196.79,197.39,16690.0,186.4914,187.06,186.4914,187.06,16690.0
2020-07-10 10:15:00,197.47,197.7,197.33,197.45,2932.0,187.1358,187.3538,187.0031,187.1168,2932.0
2020-07-10 10:20:00,197.3,197.56,197.24,197.27,6108.0,186.9747,187.2211,186.9178,186.9463,6108.0
2020-07-10 10:25:00,197.26,197.67,197.05,197.46,6433.0,186.9368,187.3253,186.7378,187.1263,6433.0
2020-07-10 10:30:00,197.56,198.16,197.56,198.14,8534.0,187.2211,187.7897,187.2211,187.7707,8534.0
2020-07-10 10:35:00,198.09,198.67,198.03,198.53,10549.0,187.7234,188.273,187.6665,188.1403,10549.0
2020-07-10 10:40:00,198.6,199.29,198.43,199.05,4689.0,188.2067,188.8606,188.0456,188.6331,4689.0
2020-07-10 10:45:00,199.03,199.14,198.82,199.11,6615.0,188.6142,188.7184,188.4152,188.69,6615.0
2020-07-10 10:50:00,199.08,199.22,198.69,198.85,4415.0,188.6615,188.7942,188.292,188.4436,4415.0
2020-07-10 10:55:00,198.87,199.1,198.57,199.1,6225.0,188.4625,188.6805,188.1782,188.6805,6225.0
2020-07-10 11:00:00,199.1,199.26,198.82,198.95,8035.0,188.6805,188.8321,188.4152,188.5383,8035.0
2020-07-10 11:05:00,198.81,199.08,198.75,199.08,5403.0,188.4057,188.6615,188.3488,188.6615,5403.0
2020-07-10 11:10:00,199.08,199.21,198.97,199.03,9170.0,188.6615,188.7847,188.5573,188.6142,9170.0
2020-07-10 11:15:00,199.18,199.29,199.0,199.0,3932.0,188.7563,188.8606,188.5857,188.5857,3932.0
2020-07-10 11:20:00,198.97,199.4,198.97,199.22,7026.0,188.5573,188.9648,188.5573,188.7942,7026.0
2020-07-10 11:25:00,199.27,199.35,198.83,198.84,3859.0,188.8416,188.9174,188.4246,188.4341,3859.0
2020-07-10 11:30:00,198.91,199.18,198.84,198.86,2625.0,188.5004,188.7563,188.4341,188.4531,2625.0
2020-07-10 11:35:00,198.93,199.31,198.92,199.31,2983.0,188.5194,188.8795,188.5099,188.8795,2983.0
2020-07-10 11:40:00,199.32,199.64,199.32,199.59,6167.0,188.889,189.1922,188.889,189.1449,6167.0
2020-07-10 11:45:00,199.68,199.98,199.62,199.91,10644.0,189.2301,189.5144,189.1733,189.4481,10644.0
2020-07-10 11:50:00,199.96,200.43,199.96,200.34,22140.0,189.4955,189.9409,189.4955,189.8556,22140.0
2020-07-10 11:55:00,200.38,200.5,200.1,200.25,7432.0,189.8935,190.0072,189.6282,189.7703,7432.0
2020-07-10 12:00:00,200.25,200.31,200.03,200.07,9950.0,189.7703,189.8272,189.5618,189.5997,9950.0
2020-07-10 12:05:00,200.15,200.5,200.12,200.5,7403.0,189.6756,190.0072,189.6471,190.0072,7403.0
2020-07-10 12:10:00,200.46,200.6,200.27,200.57,7734.0,189.9693,190.102,189.7893,190.0736,7734.0
2020-07-10 12:15:00,200.62,200.71,200.33,200.46,8178.0,190.121,190.2062,189.8461,189.9693,8178.0
2020-07-10 12:20:00,200.47,200.55,200.28,200.37,9110.0,189.9788,190.0546,189.7987,189.884,9110.0
2020-07-10 12:25:00,200.38,200.38,199.93,199.93,6272.0,189.8935,189.8935,189.4671,189.4671,6272.0
2020-07-10 12:30:00,200.02,200.05,199.87,200.05,4903.0,189.5524,189.5808,189.4102,189.5808,4903.0
2020-07-10 12:35:00,200.0,200.11,199.92,200.05,2580.0,189.5334,189.6376,189.4576,189.5808,2580.0
2020-07-10 12:40:00,200.02,200.24,199.82,200.18,5608.0,189.5524,189.7608,189.3628,189.704,5608.0
2020-07-10 12:45:00,200.18,200.35,200.18,200.26,3429.0,189.704,189.8651,189.704,189.7798,3429.0
2020-07-10 12:50:00,200.21,200.42,200.17,200.39,2776.0,189.7324,189.9314,189.6945,189.903,2776.0
2020-07-10 12:55:00,200.46,200.68,200.43,200.65,3838.0,189.9693,190.1778,189.9409,190.1494,3838.0
2020-07-10 13:00:00,200.6,200.7,200.51,200.51,3573.0,190.102,190.1968,190.0167,190.0167,3573.0
2020-07-10 13:05:00,200.48,200.48,200.4,200.44,900.0,189.9883,189.9883,189.9125,189.9504,900.0
2020-07-10 13:10:00,200.36,200.36,200.12,200.13,4251.0,189.8746,189.8746,189.6471,189.6566,4251.0
2020-07-10 13:15:00,200.12,200.15,200.0,200.03,2113.0,189.6471,189.6756,189.5334,189.5618,2113.0
2020-07-10 13:20:00,200.09,200.37,200.06,200.37,2828.0,189.6187,189.884,189.5903,189.884,2828.0
2020-07-10 13:25:00,200.27,200.38,200.25,200.34,2114.0,189.7893,189.8935,189.7703,189.8556,2114.0
2020-07-10 13:30:00,200.4,200.47,200.4,200.42,2125.0,189.9125,189.9788,189.9125,189.9314,2125.0
2020-07-10 13:35:00,200.38,200.48,200.32,200.47,4346.0,189.8935,189.9883,189.8367,189.9788,4346.0
2020-07-10 13:40:00,200.61,200.84,200.61,200.84,2841.0,190.1115,190.3294,190.1115,190.3294,2841.0
2020-07-10 13:45:00,200.81,201.08,200.77,201.08,6592.0,190.301,190.5569,190.2631,190.5569,6592.0
2020-07-10 13:50:00,201.04,201.22,201.03,201.03,4413.0,190.519,190.6896,190.5095,190.5095,4413.0
2020-07-10 13:55:00,201.01,201.06,200.92,201.0,4817.0,190.4905,190.5379,190.4053,190.4811,4817.0
2020-07-10 14:00:00,200.95,200.95,200.75,200.89,3686.0,190.4337,190.4337,190.2442,190.3768,3686.0
2020-07-10 14:05:00,200.93,201.0,200.77,200.79,4934.0,190.4147,190.4811,190.2631,190.2821,4934.0
2020-07-10 14:10:00,200.72,200.8,200.41,200.43,4777.0,190.2157,190.2915,189.9219,189.9409,4777.0
2020-07-10 14:15:00,200.44,200.5,200.2,200.34,6223.0,189.9504,190.0072,189.7229,189.8556,6223.0
2020-07-10 14:20:00,200.33,200.56,200.27,200.52,4618.0,189.8461,190.0641,189.7893,190.0262,4618.0
2020-07-10 14:25:00,200.49,200.77,200.42,200.73,6428.0,189.9978,190.2631,189.9314,190.2252,6428.0
2020-07-10 14:30:00,200.7,200.77,200.55,200.64,22335.0,190.1968,190.2631,190.0546,190.1399,22335.0
2020-07-10 14:35:00,200.71,200.81,200.62,200.62,6115.0,190.2062,190.301,190.121,190.121,6115.0
2020-07-10 14:40:00,200.53,200.55,200.35,200.45,4022.0,190.0357,190.0546,189.8651,189.9599,4022.0
2020-07-10 14:45:00,200.5,200.61,200.44,200.5,3491.0,190.0072,190.1115,189.9504,190.0072,3491.0
2020-07-10 14:50:00,200.5,200.66,200.39,200.58,4161.0,190.0072,190.1589,189.903,190.083,4161.0
2020-07-10 14:55:00,200.62,200.68,200.35,200.35,6352.0,190.121,190.1778,189.8651,189.8651,6352.0
2020-07-10 15:00:00,200.16,200.17,200.01,200.06,6909.0,189.685,189.6945,189.5429,189.5903,6909.0
2020-07-10 15:05:00,200.02,200.07,199.76,199.89,3865.0,189.5524,189.5997,189.306,189.4292,3865.0
2020-07-10 15:10:00,199.95,200.43,199.91,200.38,4159.0,189.486,189.9409,189.4481,189.8935,4159.0
2020-07-10 15:15:00,200.35,200.54,200.32,200.46,9606.0,189.8651,190.0451,189.8367,189.9693,9606.0
2020-07-10 15:20:00,200.44,200.47,200.34,200.41,11252.0,189.9504,189.9788,189.8556,189.9219,11252.0
2020-07-10 15:25:00,200.39,200.47,200.34,200.44,3866.0,189.903,189.9788,189.8556,189.9504,3866.0
2020-07-10 15:30:00,200.44,200.66,200.3,200.66,10503.0,189.9504,190.1589,189.8177,190.1589,10503.0
2020-07-10 15:35:00,200.64,200.72,200.27,200.53,7200.0,190.1399,190.2157,189.7893,190.0357,7200.0
2020-07-10 15:40:00,200.58,200.72,200.19,200.22,7959.0,190.083,190.2157,189.7135,189.7419,7959.0
2020-07-10 15:45:00,200.21,200.62,200.15,200.62,10063.0,189.7324,190.121,189.6756,190.121,10063.0
2020-07-10 15:50:00,200.84,200.88,200.68,200.86,17979.0,190.3294,190.3673,190.1778,190.3484,17979.0
2020-07-10 15:55:00,200.8,200.99,200.63,200.63,28975.0,190.2915,190.4716,190.1304,190.1304,28975.0
2020-07-13 09:30:00,201.97,202.91,201.2,201.2,24443.0,191.4003,192.2911,190.6706,190.6706,24443.0
2020-07-13 09:35:00,201.48,201.73,201.1,201.5,5025.0,190.9359,191.1729,190.5758,190.9549,5025.0
2020-07-13 09:40:00,201.59,201.76,201.14,201.14,3296.0,191.0402,191.2013,190.6137,190.6137,3296.0
2020-07-13 09:45:00,201.08,201.25,200.61,201.25,6187.0,190.5569,190.718,190.1115,190.718,6187.0
2020-07-13 09:50:00,201.19,201.64,201.1,201.64,6667.0,190.6611,191.0876,190.5758,191.0876,6667.0
2020-07-13 09:55:00,201.45,201.54,201.26,201.38,4863.0,190.9075,190.9928,190.7275,190.8412,4863.0
2020-07-13 10:00:00,201.41,201.78,201.26,201.59,4174.0,190.8696,191.2202,190.7275,191.0402,4174.0
2020-07-13 10:05:00,201.8,202.46,201.61,202.46,5833.0,191.2392,191.8647,191.0591,191.8647,5833.0
2020-07-13 10:10:00,202.5,202.99,202.5,202.8,5962.0,191.9026,192.3669,191.9026,192.1869,5962.0
2020-07-13 10:15:00,202.76,202.89,202.47,202.73,4208.0,192.149,192.2722,191.8741,192.1205,4208.0
2020-07-13 10:20:00,202.68,202.93,202.51,202.65,9952.0,192.0731,192.3101,191.912,192.0447,9952.0
2020-07-13 10:25:00,202.7,202.73,202.25,202.59,5785.0,192.0921,192.1205,191.6657,191.9879,5785.0
2020-07-13 10:30:00,202.58,202.78,202.51,202.74,6849.0,191.9784,192.1679,191.912,192.13,6849.0
2020-07-13 10:35:00,202.76,202.84,202.5,202.67,3759.0,192.149,192.2248,191.9026,192.0637,3759.0
2020-07-13 10:40:00,202.56,202.56,202.3,202.3,3076.0,191.9594,191.9594,191.713,191.713,3076.0
2020-07-13 10:45:00,202.26,202.51,202.13,202.51,2922.0,191.6751,191.912,191.5519,191.912,2922.0
2020-07-13 10:50:00,202.53,202.59,202.42,202.54,3241.0,191.931,191.9879,191.8268,191.9405,3241.0
2020-07-13 10:55:00,202.61,203.06,202.53,203.02,3964.0,192.0068,192.4333,191.931,192.3954,3964.0
2020-07-13 11:00:00,203.06,203.42,203.0,203.41,1995.0,192.4333,192.7744,192.3764,192.7649,1995.0
2020-07-13 11:05:00,203.35,203.43,203.18,203.43,3423.0,192.7081,192.7839,192.547,192.7839,3423.0
2020-07-13 11:10:00,203.46,203.83,203.43,203.69,5178.0,192.8123,193.163,192.7839,193.0303,5178.0
2020-07-13 11:15:00,203.62,203.62,203.38,203.46,6206.0,192.964,192.964,192.7365,192.8123,6206.0
2020-07-13 11:20:00,203.49,204.06,203.42,204.06,23080.0,192.8408,193.3809,192.7744,193.3809,23080.0
2020-07-13 11:25:00,204.14,204.19,203.75,203.75,7176.0,193.4567,193.5041,193.0872,193.0872,7176.0
2020-07-13 11:30:00,203.72,203.73,203.24,203.24,3930.0,193.0587,193.0682,192.6038,192.6038,3930.0
2020-07-13 11:35:00,203.26,203.46,203.12,203.34,5045.0,192.6228,192.8123,192.4901,192.6986,5045.0
2020-07-13 11:40:00,203.23,203.23,203.04,203.04,3488.0,192.5944,192.5944,192.4143,192.4143,3488.0
2020-07-13 11:45:00,203.08,203.28,202.98,203.27,5113.0,192.4522,192.6417,192.3574,192.6323,5113.0
2020-07-13 11:50:00,203.26,203.58,203.26,203.47,4287.0,192.6228,192.926,192.6228,192.8218,4287.0
2020-07-13 11:55:00,203.56,203.88,203.5,203.88,4111.0,192.9071,193.2103,192.8502,193.2103,4111.0
2020-07-13 12:00:00,203.92,204.0,203.68,203.93,6246.0,193.2483,193.3241,193.0208,193.2577,6246.0
2020-07-13 12:05:00,203.98,203.98,203.72,203.75,4876.0,193.3051,193.3051,193.0587,193.0872,4876.0
2020-07-13 12:10:00,203.7,203.71,203.48,203.52,3426.0,193.0398,193.0492,192.8313,192.8692,3426.0
2020-07-13 12:15:00,203.48,203.48,203.17,203.41,5177.0,192.8313,192.8313,192.5375,192.7649,5177.0
2020-07-13 12:20:00,203.31,203.4,203.27,203.37,2385.0,192.6702,192.7555,192.6323,192.727,2385.0
2020-07-13 12:25:00,203.36,203.58,203.36,203.55,2829.0,192.7176,192.926,192.7176,192.8976,2829.0
2020-07-13 12:30:00,203.5,203.61,203.49,203.6,3030.0,192.8502,192.9545,192.8408,192.945,3030.0
2020-07-13 12:35:00,203.6,203.81,203.5,203.78,3954.0,192.945,193.144,192.8502,193.1156,3954.0
2020-07-13 12:40:00,203.8,203.81,203.59,203.59,3238.0,193.1345,193.144,192.9355,192.9355,3238.0
2020-07-13 12:45:00,203.53,203.53,203.08,203.19,4218.0,192.8787,192.8787,192.4522,192.5565,4218.0
2020-07-13 12:50:00,203.25,203.26,203.0,203.09,6864.0,192.6133,192.6228,192.3764,192.4617,6864.0
2020-07-13 12:55:00,203.12,203.22,203.04,203.17,7669.0,192.4901,192.5849,192.4143,192.5375,7669.0
2020-07-13 13:00:00,203.23,203.29,202.85,202.88,9532.0,192.5944,192.6512,192.2343,192.2627,9532.0
2020-07-13 13:05:00,202.95,203.26,202.95,203.24,3995.0,192.329,192.6228,192.329,192.6038,3995.0
2020-07-13 13:10:00,203.27,203.41,202.97,203.38,42536.0,192.6323,192.7649,192.348,192.7365,42536.0
2020-07-13 13:15:00,203.52,203.65,203.5,203.59,29632.0,192.8692,192.9924,192.8502,192.9355,29632.0
2020-07-13 13:20:00,203.55,204.35,203.43,204.35,53026.0,192.8976,193.6558,192.7839,193.6558,53026.0
2020-07-13 13:25:00,204.4,204.66,204.14,204.54,18194.0,193.7031,193.9495,193.4567,193.8358,18194.0
2020-07-13 13:30:00,204.52,204.69,204.25,204.25,8062.0,193.8169,193.978,193.561,193.561,8062.0
2020-07-13 13:35:00,204.29,204.66,204.24,204.27,10127.0,193.5989,193.9495,193.5515,193.5799,10127.0
2020-07-13 13:40:00,204.25,204.25,203.67,203.68,29231.0,193.561,193.561,193.0113,193.0208,29231.0
2020-07-13 13:45:00,203.73,204.41,203.63,204.32,14758.0,193.0682,193.7126,192.9734,193.6273,14758.0
2020-07-13 13:50:00,204.35,204.73,204.35,204.65,5853.0,193.6558,194.0159,193.6558,193.9401,5853.0
2020-07-13 13:55:00,204.68,204.77,204.43,204.48,9625.0,193.9685,194.0538,193.7316,193.7789,9625.0
2020-07-13 14:00:00,204.45,204.45,204.0,204.0,12234.0,193.7505,193.7505,193.3241,193.3241,12234.0
2020-07-13 14:05:00,203.99,204.03,203.36,203.42,9025.0,193.3146,193.3525,192.7176,192.7744,9025.0
2020-07-13 14:10:00,203.51,203.68,203.21,203.38,4330.0,192.8597,193.0208,192.5754,192.7365,4330.0
2020-07-13 14:15:00,203.34,203.42,203.18,203.27,2530.0,192.6986,192.7744,192.547,192.6323,2530.0
2020-07-13 14:20:00,203.18,203.21,202.64,202.73,7603.0,192.547,192.5754,192.0352,192.1205,7603.0
2020-07-13 14:25:00,202.72,202.8,202.65,202.72,3900.0,192.1111,192.1869,192.0447,192.1111,3900.0
2020-07-13 14:30:00,202.72,202.8,202.44,202.69,3969.0,192.1111,192.1869,191.8457,192.0826,3969.0
2020-07-13 14:35:00,202.62,203.21,202.55,203.21,3230.0,192.0163,192.5754,191.95,192.5754,3230.0
2020-07-13 14:40:00,203.11,203.25,203.03,203.07,5738.0,192.4806,192.6133,192.4048,192.4427,5738.0
2020-07-13 14:45:00,203.0,203.09,202.86,203.02,3159.0,192.3764,192.4617,192.2437,192.3954,3159.0
2020-07-13 14:50:00,202.93,203.02,202.8,202.9,6824.0,192.3101,192.3954,192.1869,192.2816,6824.0
2020-07-13 14:55:00,202.84,203.13,202.76,202.83,7396.0,192.2248,192.4996,192.149,192.2153,7396.0
2020-07-13 15:00:00,202.95,202.95,202.5,202.6,14211.0,192.329,192.329,191.9026,191.9973,14211.0
2020-07-13 15:05:00,202.55,202.67,201.74,201.85,9035.0,191.95,192.0637,191.1823,191.2866,9035.0
2020-07-13 15:10:00,201.93,202.19,201.93,201.97,9450.0,191.3624,191.6088,191.3624,191.4003,9450.0
2020-07-13 15:15:00,201.92,202.14,201.69,201.74,7121.0,191.3529,191.5614,191.135,191.1823,7121.0
2020-07-13 15:20:00,201.75,201.9,201.34,201.34,11708.0,191.1918,191.334,190.8033,190.8033,11708.0
2020-07-13 15:25:00,201.37,201.52,201.17,201.31,9945.0,190.8317,190.9739,190.6422,190.7748,9945.0
2020-07-13 15:30:00,201.3,201.5,200.44,200.54,13289.0,190.7654,190.9549,189.9504,190.0451,13289.0
2020-07-13 15:35:00,200.58,200.95,200.44,200.68,15131.0,190.083,190.4337,189.9504,190.1778,15131.0
2020-07-13 15:40:00,200.56,201.24,200.56,200.9,14283.0,190.0641,190.7085,190.0641,190.3863,14283.0
2020-07-13 15:45:00,200.94,200.94,199.97,200.06,15472.0,190.4242,190.4242,189.505,189.5903,15472.0
2020-07-13 15:50:00,199.97,200.41,199.94,200.12,41103.0,189.505,189.9219,189.4765,189.6471,41103.0
2020-07-13 15:55:00,200.11,200.82,200.11,200.43,76634.0,189.6376,190.3105,189.6376,189.9409,76634.0
2020-07-14 09:30:00,199.34,199.94,199.0,199.44,21836.0,188.9079,189.4765,188.5857,189.0027,21836.0
2020-07-14 09:35:00,199.73,200.19,199.28,200.19,6225.0,189.2775,189.7135,188.8511,189.7135,6225.0
2020-07-14 09:40:00,200.2,200.64,199.91,200.5,1795.0,189.7229,190.1399,189.4481,190.0072,1795.0
2020-07-14 09:45:00,200.51,200.79,200.35,200.35,3955.0,190.0167,190.2821,189.8651,189.8651,3955.0
2020-07-14 09:50:00,200.25,200.25,199.7,199.99,6475.0,189.7703,189.7703,189.2491,189.5239,6475.0
2020-07-14 09:55:00,199.99,200.97,199.86,200.68,4927.0,189.5239,190.4526,189.4007,190.1778,4927.0
2020-07-14 10:00:00,200.74,201.0,200.27,200.57,5847.0,190.2347,190.4811,189.7893,190.0736,5847.0
2020-07-14 10:05:00,200.43,200.62,200.12,200.33,5875.0,189.9409,190.121,189.6471,189.8461,5875.0
2020-07-14 10:10:00,200.45,200.62,200.18,200.49,6025.0,189.9599,190.121,189.704,189.9978,6025.0
2020-07-14 10:15:00,200.53,200.89,200.51,200.89,1728.0,190.0357,190.3768,190.0167,190.3768,1728.0
2020-07-14 10:20:00,200.73,201.34,200.65,201.06,6132.0,190.2252,190.8033,190.1494,190.5379,6132.0
2020-07-14 10:25:00,201.0,201.24,200.83,201.23,5095.0,190.4811,190.7085,190.32,190.699,5095.0
2020-07-14 10:30:00,201.39,201.87,201.36,201.59,3412.0,190.8507,191.3055,190.8222,191.0402,3412.0
2020-07-14 10:35:00,201.52,201.65,201.36,201.46,3654.0,190.9739,191.0971,190.8222,190.917,3654.0
2020-07-14 10:40:00,201.52,201.85,201.39,201.58,2240.0,190.9739,191.2866,190.8507,191.0307,2240.0
2020-07-14 10:45:00,201.72,201.9,201.46,201.7,3223.0,191.1634,191.334,190.917,191.1444,3223.0
2020-07-14 10:50:00,201.57,202.09,201.57,201.89,4130.0,191.0212,191.514,191.0212,191.3245,4130.0
2020-07-14 10:55:00,201.99,201.99,201.54,201.55,2467.0,191.4193,191.4193,190.9928,191.0023,2467.0
2020-07-14 11:00:00,201.6,202.14,201.32,201.93,4686.0,191.0497,191.5614,190.7843,191.3624,4686.0
2020-07-14 11:05:00,201.61,202.24,201.52,201.93,3908.0,191.0591,191.6562,190.9739,191.3624,3908.0
2020-07-14 11:10:00,202.01,202.23,201.81,201.88,2200.0,191.4382,191.6467,191.2487,191.315,2200.0
2020-07-14 11:15:00,201.87,202.21,201.66,201.82,2300.0,191.3055,191.6277,191.1065,191.2582,2300.0
2020-07-14 11:20:00,201.95,202.07,201.68,202.07,3784.0,191.3814,191.4951,191.1255,191.4951,3784.0
2020-07-14 11:25:00,202.1,202.12,201.71,201.73,4688.0,191.5235,191.5425,191.1539,191.1729,4688.0
2020-07-14 11:30:00,201.61,202.35,201.51,202.08,5431.0,191.0591,191.7604,190.9644,191.5045,5431.0
2020-07-14 11:35:00,202.08,202.11,201.8,201.8,4205.0,191.5045,191.533,191.2392,191.2392,4205.0
2020-07-14 11:40:00,201.85,202.1,201.85,201.98,3661.0,191.2866,191.5235,191.2866,191.4098,3661.0
2020-07-14 11:45:00,202.1,202.26,201.81,201.96,3425.0,191.5235,191.6751,191.2487,191.3908,3425.0
2020-07-14 11:50:00,201.98,202.19,201.89,201.97,3291.0,191.4098,191.6088,191.3245,191.4003,3291.0
2020-07-14 11:55:00,201.82,201.94,201.68,201.9,2822.0,191.2582,191.3719,191.1255,191.334,2822.0
2020-07-14 12:00:00,202.03,202.22,201.86,202.22,3126.0,191.4572,191.6372,191.2961,191.6372,3126.0
2020-07-14 12:05:00,202.16,202.21,201.53,201.68,2379.0,191.5804,191.6277,190.9833,191.1255,2379.0
2020-07-14 12:10:00,201.72,201.82,201.68,201.76,2502.0,191.1634,191.2582,191.1255,191.2013,2502.0
2020-07-14 12:15:00,201.8,201.93,201.62,201.84,8496.0,191.2392,191.3624,191.0686,191.2771,8496.0
2020-07-14 12:20:00,201.84,202.06,201.83,201.98,3414.0,191.2771,191.4856,191.2676,191.4098,3414.0
2020-07-14 12:25:00,201.94,202.01,201.78,201.78,3474.0,191.3719,191.4382,191.2202,191.2202,3474.0
2020-07-14 12:30:00,201.74,201.97,201.72,201.96,4600.0,191.1823,191.4003,191.1634,191.3908,4600.0
2020-07-14 12:35:00,202.01,202.23,202.01,202.02,4641.0,191.4382,191.6467,191.4382,191.4477,4641.0
2020-07-14 12:40:00,202.09,202.1,201.69,201.78,3429.0,191.514,191.5235,191.135,191.2202,3429.0
2020-07-14 12:45:00,201.84,202.1,201.84,202.0,5250.0,191.2771,191.5235,191.2771,191.4287,5250.0
2020-07-14 12:50:00,201.96,202.0,201.63,201.64,2900.0,191.3908,191.4287,191.0781,191.0876,2900.0
2020-07-14 12:55:00,201.69,201.69,201.3,201.3,3233.0,191.135,191.135,190.7654,190.7654,3233.0
2020-07-14 13:00:00,201.39,201.4,201.16,201.24,3871.0,190.8507,190.8601,190.6327,190.7085,3871.0
2020-07-14 13:05:00,201.17,201.32,201.0,201.01,3769.0,190.6422,190.7843,190.4811,190.4905,3769.0
2020-07-14 13:10:00,201.01,201.58,201.01,201.58,3300.0,190.4905,191.0307,190.4905,191.0307,3300.0
2020-07-14 13:15:00,201.62,201.65,201.48,201.6,2379.0,191.0686,191.0971,190.9359,191.0497,2379.0
2020-07-14 13:20:00,201.72,201.87,201.65,201.72,3210.0,191.1634,191.3055,191.0971,191.1634,3210.0
2020-07-14 13:25:00,201.79,201.9,201.76,201.77,4190.0,191.2297,191.334,191.2013,191.2108,4190.0
2020-07-14 13:30:00,201.69,201.99,201.68,201.93,2925.0,191.135,191.4193,191.1255,191.3624,2925.0
2020-07-14 13:35:00,201.97,202.72,201.97,202.69,9575.0,191.4003,192.1111,191.4003,192.0826,9575.0
2020-07-14 13:40:00,202.69,202.77,202.51,202.77,2144.0,192.0826,192.1584,191.912,192.1584,2144.0
2020-07-14 13:45:00,202.66,202.87,202.62,202.87,2659.0,192.0542,192.2532,192.0163,192.2532,2659.0
2020-07-14 13:50:00,202.78,202.97,202.76,202.9,2447.0,192.1679,192.348,192.149,192.2816,2447.0
2020-07-14 13:55:00,202.88,202.98,202.14,202.26,6028.0,192.2627,192.3574,191.5614,191.6751,6028.0
2020-07-14 14:00:00,202.05,202.9,202.03,202.65,5151.0,191.4761,192.2816,191.4572,192.0447,5151.0
2020-07-14 14:05:00,202.75,202.83,202.36,202.36,2517.0,192.1395,192.2153,191.7699,191.7699,2517.0
2020-07-14 14:10:00,202.44,202.6,202.34,202.56,2794.0,191.8457,191.9973,191.7509,191.9594,2794.0
2020-07-14 14:15:00,202.61,203.19,202.61,202.94,4681.0,192.0068,192.5565,192.0068,192.3195,4681.0
2020-07-14 14:20:00,202.97,203.17,202.93,203.1,4323.0,192.348,192.5375,192.3101,192.4712,4323.0
2020-07-14 14:25:00,203.06,203.06,202.65,202.79,3412.0,192.4333,192.4333,192.0447,192.1774,3412.0
2020-07-14 14:30:00,202.88,203.01,202.82,202.9,4069.0,192.2627,192.3859,192.2058,192.2816,4069.0
2020-07-14 14:35:00,202.91,203.13,202.78,202.81,3979.0,192.2911,192.4996,192.1679,192.1963,3979.0
2020-07-14 14:40:00,202.77,202.95,202.69,202.84,3787.0,192.1584,192.329,192.0826,192.2248,3787.0
2020-07-14 14:45:00,202.83,203.07,202.58,202.68,5635.0,192.2153,192.4427,191.9784,192.0731,5635.0
2020-07-14 14:50:00,202.74,203.18,202.74,203.11,4951.0,192.13,192.547,192.13,192.4806,4951.0
2020-07-14 14:55:00,203.11,203.47,202.98,203.23,4065.0,192.4806,192.8218,192.3574,192.5944,4065.0
2020-07-14 15:00:00,203.27,203.4,202.7,202.7,7163.0,192.6323,192.7555,192.0921,192.0921,7163.0
2020-07-14 15:05:00,202.78,203.14,202.69,202.86,6821.0,192.1679,192.5091,192.0826,192.2437,6821.0
2020-07-14 15:10:00,202.88,203.03,202.59,202.66,4503.0,192.2627,192.4048,191.9879,192.0542,4503.0
2020-07-14 15:15:00,202.74,202.74,202.28,202.46,4378.0,192.13,192.13,191.6941,191.8647,4378.0
2020-07-14 15:20:00,202.51,202.87,202.46,202.83,5798.0,191.912,192.2532,191.8647,192.2153,5798.0
2020-07-14 15:25:00,202.87,203.09,202.87,203.05,5000.0,192.2532,192.4617,192.2532,192.4238,5000.0
2020-07-14 15:30:00,203.11,203.48,203.09,203.36,11362.0,192.4806,192.8313,192.4617,192.7176,11362.0
2020-07-14 15:35:00,203.33,203.44,203.32,203.44,7431.0,192.6891,192.7934,192.6797,192.7934,7431.0
2020-07-14 15:40:00,203.44,203.74,203.43,203.59,7426.0,192.7934,193.0777,192.7839,192.9355,7426.0
2020-07-14 15:45:00,203.55,204.05,203.49,203.95,17434.0,192.8976,193.3715,192.8408,193.2767,17434.0
2020-07-14 15:50:00,204.07,204.33,203.78,204.27,18857.0,193.3904,193.6368,193.1156,193.5799,18857.0
2020-07-14 15:55:00,204.14,204.35,203.96,204.21,42794.0,193.4567,193.6558,193.2862,193.5231,42794.0
2020-07-15 09:30:00,206.13,207.27,205.31,206.11,32916.0,195.3426,196.4229,194.5655,195.3236,32916.0
2020-07-15 09:35:00,206.23,207.48,206.09,206.92,13026.0,195.4374,196.6219,195.3047,196.0913,13026.0
2020-07-15 09:40:00,206.92,207.29,206.62,207.07,6292.0,196.0913,196.4419,195.807,196.2334,6292.0
2020-07-15 09:45:00,207.23,207.81,207.23,207.49,11216.0,196.385,196.9347,196.385,196.6314,11216.0
2020-07-15 09:50:00,207.62,207.62,207.12,207.19,6191.0,196.7546,196.7546,196.2808,196.3471,6191.0
2020-07-15 09:55:00,207.38,207.72,207.11,207.38,10156.0,196.5272,196.8494,196.2713,196.5272,10156.0
2020-07-15 10:00:00,207.34,207.72,206.83,206.84,15132.0,196.4893,196.8494,196.006,196.0154,15132.0
2020-07-15 10:05:00,206.96,207.28,206.85,207.19,7820.0,196.1292,196.4324,196.0249,196.3471,7820.0
2020-07-15 10:10:00,207.12,207.29,206.81,206.91,15669.0,196.2808,196.4419,195.987,196.0818,15669.0
2020-07-15 10:15:00,206.85,206.91,206.49,206.77,5968.0,196.0249,196.0818,195.6838,195.9491,5968.0
2020-07-15 10:20:00,206.93,206.96,206.57,206.66,7673.0,196.1007,196.1292,195.7596,195.8449,7673.0
2020-07-15 10:25:00,206.62,206.66,206.42,206.5,5871.0,195.807,195.8449,195.6174,195.6932,5871.0
2020-07-15 10:30:00,206.63,207.34,206.58,207.27,3227.0,195.8164,196.4893,195.769,196.4229,3227.0
2020-07-15 10:35:00,207.39,207.9,207.39,207.77,3100.0,196.5367,197.02,196.5367,196.8968,3100.0
2020-07-15 10:40:00,207.75,207.82,207.52,207.82,2994.0,196.8778,196.9442,196.6599,196.9442,2994.0
2020-07-15 10:45:00,207.76,207.76,207.4,207.58,4459.0,196.8873,196.8873,196.5461,196.7167,4459.0
2020-07-15 10:50:00,207.67,207.81,207.35,207.38,4123.0,196.802,196.9347,196.4988,196.5272,4123.0
2020-07-15 10:55:00,207.33,207.47,207.1,207.26,5581.0,196.4798,196.6125,196.2618,196.4135,5581.0
2020-07-15 11:00:00,207.31,207.42,206.92,207.23,2575.0,196.4608,196.5651,196.0913,196.385,2575.0
2020-07-15 11:05:00,207.36,207.44,207.13,207.13,6972.0,196.5082,196.584,196.2903,196.2903,6972.0
2020-07-15 11:10:00,207.25,207.39,207.21,207.33,1875.0,196.404,196.5367,196.3661,196.4798,1875.0
2020-07-15 11:15:00,207.29,207.3,207.11,207.21,1343.0,196.4419,196.4514,196.2713,196.3661,1343.0
2020-07-15 11:20:00,207.31,207.61,207.22,207.46,13478.0,196.4608,196.7451,196.3756,196.603,13478.0
2020-07-15 11:25:00,207.41,207.95,207.33,207.69,7366.0,196.5556,197.0674,196.4798,196.821,7366.0
2020-07-15 11:30:00,207.83,208.13,207.83,208.05,3300.0,196.9536,197.2379,196.9536,197.1621,3300.0
2020-07-15 11:35:00,208.01,208.12,207.59,207.67,5127.0,197.1242,197.2285,196.7262,196.802,5127.0
2020-07-15 11:40:00,207.48,207.86,207.29,207.56,10544.0,196.6219,196.9821,196.4419,196.6978,10544.0
2020-07-15 11:45:00,207.67,207.79,207.14,207.33,4349.0,196.802,196.9157,196.2997,196.4798,4349.0
2020-07-15 11:50:00,207.42,207.83,207.42,207.83,2880.0,196.5651,196.9536,196.5651,196.9536,2880.0
2020-07-15 11:55:00,207.75,207.75,207.11,207.2,5411.0,196.8778,196.8778,196.2713,196.3566,5411.0
2020-07-15 12:00:00,206.99,207.27,206.83,206.98,6579.0,196.1576,196.4229,196.006,196.1481,6579.0
2020-07-15 12:05:00,206.96,207.34,206.96,207.27,2591.0,196.1292,196.4893,196.1292,196.4229,2591.0
2020-07-15 12:10:00,207.29,207.29,206.71,207.12,6464.0,196.4419,196.4419,195.8922,196.2808,6464.0
2020-07-15 12:15:00,207.19,207.53,207.1,207.53,3337.0,196.3471,196.6693,196.2618,196.6693,3337.0
2020-07-15 12:20:00,207.5,207.7,207.47,207.53,2520.0,196.6409,196.8304,196.6125,196.6693,2520.0
2020-07-15 12:25:00,207.49,207.69,207.36,207.68,4983.0,196.6314,196.821,196.5082,196.8115,4983.0
2020-07-15 12:30:00,207.67,207.79,207.12,207.21,6128.0,196.802,196.9157,196.2808,196.3661,6128.0
2020-07-15 12:35:00,207.1,207.51,207.09,207.3,3129.0,196.2618,196.6504,196.2524,196.4514,3129.0
2020-07-15 12:40:00,207.17,207.53,207.13,207.53,2025.0,196.3282,196.6693,196.2903,196.6693,2025.0
2020-07-15 12:45:00,207.55,207.88,207.55,207.84,3328.0,196.6883,197.001,196.6883,196.9631,3328.0
2020-07-15 12:50:00,207.86,208.0,207.86,207.87,2200.0,196.9821,197.1147,196.9821,196.9915,2200.0
2020-07-15 12:55:00,207.9,208.1,207.84,207.95,3620.0,197.02,197.2095,196.9631,197.0674,3620.0
2020-07-15 13:00:00,207.93,208.03,207.78,207.78,3113.0,197.0484,197.1432,196.9062,196.9062,3113.0
2020-07-15 13:05:00,207.69,208.05,207.62,207.93,6732.0,196.821,197.1621,196.7546,197.0484,6732.0
2020-07-15 13:10:00,207.93,208.01,207.83,207.87,2138.0,197.0484,197.1242,196.9536,196.9915,2138.0
2020-07-15 13:15:00,207.91,207.99,207.86,207.86,2658.0,197.0294,197.1053,196.9821,196.9821,2658.0
2020-07-15 13:20:00,207.89,207.91,207.76,207.81,2870.0,197.0105,197.0294,196.8873,196.9347,2870.0
2020-07-15 13:25:00,207.84,207.92,207.75,207.92,4004.0,196.9631,197.0389,196.8778,197.0389,4004.0
2020-07-15 13:30:00,207.87,207.89,207.7,207.74,3560.0,196.9915,197.0105,196.8304,196.8683,3560.0
2020-07-15 13:35:00,207.82,207.98,207.81,207.86,2959.0,196.9442,197.0958,196.9347,196.9821,2959.0
2020-07-15 13:40:00,207.91,207.92,207.81,207.88,1608.0,197.0294,197.0389,196.9347,197.001,1608.0
2020-07-15 13:45:00,207.89,207.9,207.66,207.66,4397.0,197.0105,197.02,196.7925,196.7925,4397.0
2020-07-15 13:50:00,207.68,207.73,207.29,207.31,4358.0,196.8115,196.8589,196.4419,196.4608,4358.0
2020-07-15 13:55:00,207.35,207.38,207.15,207.36,3583.0,196.4988,196.5272,196.3092,196.5082,3583.0
2020-07-15 14:00:00,207.44,207.79,207.24,207.77,6837.0,196.584,196.9157,196.3945,196.8968,6837.0
2020-07-15 14:05:00,207.74,207.74,207.49,207.51,2892.0,196.8683,196.8683,196.6314,196.6504,2892.0
2020-07-15 14:10:00,207.63,207.78,207.53,207.53,3072.0,196.7641,196.9062,196.6693,196.6693,3072.0
2020-07-15 14:15:00,207.6,207.66,207.35,207.51,4830.0,196.7357,196.7925,196.4988,196.6504,4830.0
2020-07-15 14:20:00,207.54,207.62,207.43,207.44,2620.0,196.6788,196.7546,196.5746,196.584,2620.0
2020-07-15 14:25:00,207.44,207.58,207.17,207.49,6508.0,196.584,196.7167,196.3282,196.6314,6508.0
2020-07-15 14:30:00,207.44,207.65,207.44,207.52,3857.0,196.584,196.7831,196.584,196.6599,3857.0
2020-07-15 14:35:00,207.51,207.61,207.37,207.4,4150.0,196.6504,196.7451,196.5177,196.5461,4150.0
2020-07-15 14:40:00,207.44,207.69,207.44,207.59,4033.0,196.584,196.821,196.584,196.7262,4033.0
2020-07-15 14:45:00,207.54,207.54,207.19,207.47,6238.0,196.6788,196.6788,196.3471,196.6125,6238.0
2020-07-15 14:50:00,207.41,207.48,207.06,207.08,8778.0,196.5556,196.6219,196.2239,196.2429,8778.0
2020-07-15 14:55:00,207.1,207.31,207.08,207.12,15193.0,196.2618,196.4608,196.2429,196.2808,15193.0
2020-07-15 15:00:00,207.08,207.18,206.71,206.71,8164.0,196.2429,196.3376,195.8922,195.8922,8164.0
2020-07-15 15:05:00,206.63,206.71,206.31,206.65,7233.0,195.8164,195.8922,195.5132,195.8354,7233.0
2020-07-15 15:10:00,206.64,206.64,206.25,206.26,8330.0,195.8259,195.8259,195.4563,195.4658,8330.0
2020-07-15 15:15:00,206.22,206.86,206.08,206.86,5256.0,195.4279,196.0344,195.2952,196.0344,5256.0
2020-07-15 15:20:00,206.81,206.88,206.6,206.74,9169.0,195.987,196.0533,195.788,195.9207,9169.0
2020-07-15 15:25:00,206.7,207.21,206.59,207.21,7447.0,195.8828,196.3661,195.7785,196.3661,7447.0
2020-07-15 15:30:00,207.23,207.57,207.23,207.52,12116.0,196.385,196.7072,196.385,196.6599,12116.0
2020-07-15 15:35:00,207.54,207.88,207.47,207.74,11799.0,196.6788,197.001,196.6125,196.8683,11799.0
2020-07-15 15:40:00,207.8,208.06,207.57,208.06,9414.0,196.9252,197.1716,196.7072,197.1716,9414.0
2020-07-15 15:45:00,208.03,208.54,207.94,208.53,20428.0,197.1432,197.6265,197.0579,197.617,20428.0
2020-07-15 15:50:00,208.54,208.54,207.43,207.48,27281.0,197.6265,197.6265,196.5746,196.6219,27281.0
2020-07-15 15:55:00,207.44,208.08,207.44,208.03,42869.0,196.584,197.1905,196.584,197.1432,42869.0
2020-07-16 09:30:00,207.0,208.11,206.78,207.83,22527.0,196.1671,197.219,195.9586,196.9536,22527.0
2020-07-16 09:35:00,208.02,208.02,207.07,207.49,6232.0,197.1337,197.1337,196.2334,196.6314,6232.0
2020-07-16 09:40:00,207.32,207.75,207.11,207.75,7307.0,196.4703,196.8778,196.2713,196.8778,7307.0
2020-07-16 09:45:00,207.51,207.58,207.26,207.54,2646.0,196.6504,196.7167,196.4135,196.6788,2646.0
2020-07-16 09:50:00,207.36,207.58,207.07,207.36,3696.0,196.5082,196.7167,196.2334,196.5082,3696.0
2020-07-16 09:55:00,207.38,208.16,207.23,207.81,10943.0,196.5272,197.2664,196.385,196.9347,10943.0
2020-07-16 10:00:00,207.65,208.13,207.65,208.06,2415.0,196.7831,197.2379,196.7831,197.1716,2415.0
2020-07-16 10:05:00,207.9,208.42,207.75,208.42,5081.0,197.02,197.5128,196.8778,197.5128,5081.0
2020-07-16 10:10:00,208.6,208.93,208.5,208.93,3580.0,197.6833,197.9961,197.5886,197.9961,3580.0
2020-07-16 10:15:00,208.78,209.53,208.78,209.27,8148.0,197.8539,198.5647,197.8539,198.3183,8148.0
2020-07-16 10:20:00,209.33,209.72,209.13,209.71,6758.0,198.3751,198.7447,198.1856,198.7352,6758.0
2020-07-16 10:25:00,209.61,209.99,209.41,209.88,7205.0,198.6405,199.0006,198.4509,198.8964,7205.0
2020-07-16 10:30:00,209.87,210.02,209.62,209.67,6985.0,198.8869,199.029,198.65,198.6973,6985.0
2020-07-16 10:35:00,209.77,209.77,209.3,209.49,2406.0,198.7921,198.7921,198.3467,198.5268,2406.0
2020-07-16 10:40:00,209.48,209.91,209.47,209.73,3604.0,198.5173,198.9248,198.5078,198.7542,3604.0
2020-07-16 10:45:00,209.89,209.97,209.67,209.71,7132.0,198.9058,198.9816,198.6973,198.7352,7132.0
2020-07-16 10:50:00,209.76,209.77,209.39,209.64,4747.0,198.7826,198.7921,198.432,198.6689,4747.0
2020-07-16 10:55:00,209.7,209.78,209.34,209.37,7406.0,198.7258,198.8016,198.3846,198.413,7406.0
2020-07-16 11:00:00,209.41,209.59,209.21,209.4,9728.0,198.4509,198.6215,198.2614,198.4415,9728.0
2020-07-16 11:05:00,209.5,209.56,209.25,209.34,9157.0,198.5362,198.5931,198.2993,198.3846,9157.0
2020-07-16 11:10:00,209.38,209.7,209.32,209.46,12348.0,198.4225,198.7258,198.3657,198.4983,12348.0
2020-07-16 11:15:00,209.45,209.56,209.11,209.38,6010.0,198.4889,198.5931,198.1666,198.4225,6010.0
2020-07-16 11:20:00,209.39,209.56,209.37,209.48,3393.0,198.432,198.5931,198.413,198.5173,3393.0
2020-07-16 11:25:00,209.48,209.6,209.39,209.39,5350.0,198.5173,198.631,198.432,198.432,5350.0
2020-07-16 11:30:00,209.34,209.34,208.62,208.7,3172.0,198.3846,198.3846,197.7023,197.7781,3172.0
2020-07-16 11:35:00,208.76,208.76,208.44,208.53,3851.0,197.835,197.835,197.5317,197.617,3851.0
2020-07-16 11:40:00,208.67,208.67,208.3,208.3,2834.0,197.7497,197.7497,197.399,197.399,2834.0
2020-07-16 11:45:00,208.28,208.29,207.95,207.95,1848.0,197.3801,197.3896,197.0674,197.0674,1848.0
2020-07-16 11:50:00,207.95,208.01,207.85,207.87,2440.0,197.0674,197.1242,196.9726,196.9915,2440.0
2020-07-16 11:55:00,207.84,207.95,207.78,207.94,2923.0,196.9631,197.0674,196.9062,197.0579,2923.0
2020-07-16 12:00:00,207.95,208.28,207.9,208.28,2534.0,197.0674,197.3801,197.02,197.3801,2534.0
2020-07-16 12:05:00,208.26,208.29,208.15,208.22,2025.0,197.3611,197.3896,197.2569,197.3232,2025.0
2020-07-16 12:10:00,208.28,208.32,208.14,208.16,4064.0,197.3801,197.418,197.2474,197.2664,4064.0
2020-07-16 12:15:00,208.21,208.22,208.13,208.15,2717.0,197.3137,197.3232,197.2379,197.2569,2717.0
2020-07-16 12:20:00,208.14,208.26,208.03,208.22,7619.0,197.2474,197.3611,197.1432,197.3232,7619.0
2020-07-16 12:25:00,208.21,208.41,208.19,208.31,3393.0,197.3137,197.5033,197.2948,197.4085,3393.0
2020-07-16 12:30:00,208.36,208.4,208.09,208.17,3353.0,197.4559,197.4938,197.2,197.2758,3353.0
2020-07-16 12:35:00,208.25,208.38,208.2,208.27,3627.0,197.3517,197.4748,197.3043,197.3706,3627.0
2020-07-16 12:40:00,208.31,208.33,208.2,208.33,1707.0,197.4085,197.4275,197.3043,197.4275,1707.0
2020-07-16 12:45:00,208.26,208.3,208.18,208.19,2325.0,197.3611,197.399,197.2853,197.2948,2325.0
2020-07-16 12:50:00,208.12,208.28,208.08,208.23,3532.0,197.2285,197.3801,197.1905,197.3327,3532.0
2020-07-16 12:55:00,208.27,208.27,208.07,208.12,3442.0,197.3706,197.3706,197.1811,197.2285,3442.0
2020-07-16 13:00:00,208.16,208.27,208.11,208.23,1425.0,197.2664,197.3706,197.219,197.3327,1425.0
2020-07-16 13:05:00,208.15,208.19,208.09,208.1,1854.0,197.2569,197.2948,197.2,197.2095,1854.0
2020-07-16 13:10:00,208.06,208.39,208.03,208.38,4618.0,197.1716,197.4843,197.1432,197.4748,4618.0
2020-07-16 13:15:00,208.37,208.55,208.36,208.46,1850.0,197.4654,197.636,197.4559,197.5507,1850.0
2020-07-16 13:20:00,208.46,208.46,208.33,208.39,1200.0,197.5507,197.5507,197.4275,197.4843,1200.0
2020-07-16 13:25:00,208.4,208.49,208.16,208.49,4781.0,197.4938,197.5791,197.2664,197.5791,4781.0
2020-07-16 13:30:00,208.46,208.53,208.36,208.39,2469.0,197.5507,197.617,197.4559,197.4843,2469.0
2020-07-16 13:35:00,208.39,208.48,208.24,208.45,3650.0,197.4843,197.5696,197.3422,197.5412,3650.0
2020-07-16 13:40:00,208.49,208.49,208.28,208.28,2701.0,197.5791,197.5791,197.3801,197.3801,2701.0
2020-07-16 13:45:00,208.28,208.33,207.99,207.99,2100.0,197.3801,197.4275,197.1053,197.1053,2100.0
2020-07-16 13:50:00,207.85,207.92,207.64,207.69,2475.0,196.9726,197.0389,196.7736,196.821,2475.0
2020-07-16 13:55:00,207.63,207.63,207.35,207.37,2660.0,196.7641,196.7641,196.4988,196.5177,2660.0
2020-07-16 14:00:00,207.26,207.6,207.26,207.49,2774.0,196.4135,196.7357,196.4135,196.6314,2774.0
2020-07-16 14:05:00,207.47,207.83,207.39,207.75,3145.0,196.6125,196.9536,196.5367,196.8778,3145.0
2020-07-16 14:10:00,207.79,208.01,207.79,208.01,3425.0,196.9157,197.1242,196.9157,197.1242,3425.0
2020-07-16 14:15:00,208.03,208.1,207.94,207.96,1334.0,197.1432,197.2095,197.0579,197.0768,1334.0
2020-07-16 14:20:00,207.97,208.03,207.91,207.95,1429.0,197.0863,197.1432,197.0294,197.0674,1429.0
2020-07-16 14:25:00,207.99,208.01,207.89,207.93,1374.0,197.1053,197.1242,197.0105,197.0484,1374.0
2020-07-16 14:30:00,207.99,208.07,207.89,207.95,2868.0,197.1053,197.1811,197.0105,197.0674,2868.0
2020-07-16 14:35:00,207.97,207.98,207.85,207.96,3948.0,197.0863,197.0958,196.9726,197.0768,3948.0
2020-07-16 14:40:00,207.97,208.26,207.97,208.02,2059.0,197.0863,197.3611,197.0863,197.1337,2059.0
2020-07-16 14:45:00,208.02,208.16,207.84,207.9,2866.0,197.1337,197.2664,196.9631,197.02,2866.0
2020-07-16 14:50:00,207.87,208.07,207.78,208.0,4781.0,196.9915,197.1811,196.9062,197.1147,4781.0
2020-07-16 14:55:00,207.99,208.06,207.76,207.88,5359.0,197.1053,197.1716,196.8873,197.001,5359.0
2020-07-16 15:00:00,207.91,208.05,207.83,207.97,6994.0,197.0294,197.1621,196.9536,197.0863,6994.0
2020-07-16 15:05:00,207.96,208.12,207.94,208.09,3804.0,197.0768,197.2285,197.0579,197.2,3804.0
2020-07-16 15:10:00,208.08,208.1,207.92,208.01,4133.0,197.1905,197.2095,197.0389,197.1242,4133.0
2020-07-16 15:15:00,208.08,208.42,208.03,208.42,2726.0,197.1905,197.5128,197.1432,197.5128,2726.0
2020-07-16 15:20:00,208.38,208.5,208.35,208.5,3867.0,197.4748,197.5886,197.4464,197.5886,3867.0
2020-07-16 15:25:00,208.48,208.65,208.36,208.65,5873.0,197.5696,197.7307,197.4559,197.7307,5873.0
2020-07-16 15:30:00,208.63,208.74,208.41,208.68,6212.0,197.7118,197.816,197.5033,197.7591,6212.0
2020-07-16 15:35:00,208.62,208.9,208.6,208.8,6548.0,197.7023,197.9676,197.6833,197.8729,6548.0
2020-07-16 15:40:00,208.77,208.83,208.37,208.43,14799.0,197.8444,197.9013,197.4654,197.5222,14799.0
2020-07-16 15:45:00,208.45,208.71,208.41,208.45,34047.0,197.5412,197.7876,197.5033,197.5412,34047.0
2020-07-16 15:50:00,208.46,208.64,208.33,208.5,28214.0,197.5507,197.7212,197.4275,197.5886,28214.0
2020-07-16 15:55:00,208.53,208.72,208.2,208.3,78762.0,197.617,197.7971,197.3043,197.399,78762.0
2020-07-17 09:30:00,209.01,209.33,208.37,209.01,61304.0,198.0719,198.3751,197.4654,198.0719,61304.0
2020-07-17 09:35:00,208.86,209.47,208.86,209.47,3200.0,197.9297,198.5078,197.9297,198.5078,3200.0
2020-07-17 09:40:00,209.07,209.09,208.76,209.01,1569.0,198.1287,198.1477,197.835,198.0719,1569.0
2020-07-17 09:45:00,209.03,209.4,209.02,209.36,1493.0,198.0908,198.4415,198.0814,198.4036,1493.0
2020-07-17 09:50:00,209.47,209.5,209.2,209.2,3410.0,198.5078,198.5362,198.2519,198.2519,3410.0
2020-07-17 09:55:00,209.28,209.28,208.85,208.85,4225.0,198.3277,198.3277,197.9203,197.9203,4225.0
2020-07-17 10:00:00,208.88,209.14,208.76,208.8,7365.0,197.9487,198.1951,197.835,197.8729,7365.0
2020-07-17 10:05:00,208.92,209.06,208.82,208.87,2209.0,197.9866,198.1193,197.8918,197.9392,2209.0
2020-07-17 10:10:00,208.94,209.33,208.94,209.33,2334.0,198.0055,198.3751,198.0055,198.3751,2334.0
2020-07-17 10:15:00,209.3,209.53,209.21,209.46,3128.0,198.3467,198.5647,198.2614,198.4983,3128.0
2020-07-17 10:20:00,209.36,209.54,208.79,208.79,5834.0,198.4036,198.5741,197.8634,197.8634,5834.0
2020-07-17 10:25:00,208.84,208.93,208.45,208.48,3499.0,197.9108,197.9961,197.5412,197.5696,3499.0
2020-07-17 10:30:00,208.57,209.28,208.47,209.14,5800.0,197.6549,198.3277,197.5601,198.1951,5800.0
2020-07-17 10:35:00,209.3,209.54,209.29,209.44,5987.0,198.3467,198.5741,198.3372,198.4794,5987.0
2020-07-17 10:40:00,209.46,209.48,209.18,209.18,3100.0,198.4983,198.5173,198.233,198.233,3100.0
2020-07-17 10:45:00,209.22,209.4,209.22,209.31,2768.0,198.2709,198.4415,198.2709,198.3562,2768.0
2020-07-17 10:50:00,209.3,209.46,209.25,209.41,2033.0,198.3467,198.4983,198.2993,198.4509,2033.0
2020-07-17 10:55:00,209.4,209.51,209.34,209.46,7525.0,198.4415,198.5457,198.3846,198.4983,7525.0
2020-07-17 11:00:00,209.47,209.94,209.36,209.63,11625.0,198.5078,198.9532,198.4036,198.6594,11625.0
2020-07-17 11:05:00,209.65,209.81,209.65,209.67,2023.0,198.6784,198.83,198.6784,198.6973,2023.0
2020-07-17 11:10:00,209.77,209.78,209.63,209.74,2583.0,198.7921,198.8016,198.6594,198.7637,2583.0
2020-07-17 11:15:00,209.68,209.72,209.34,209.34,1800.0,198.7068,198.7447,198.3846,198.3846,1800.0
2020-07-17 11:20:00,209.34,209.54,209.34,209.5,1475.0,198.3846,198.5741,198.3846,198.5362,1475.0
2020-07-17 11:25:00,209.46,209.6,209.36,209.36,2005.0,198.4983,198.631,198.4036,198.4036,2005.0
2020-07-17 11:30:00,209.45,209.75,209.43,209.72,2231.0,198.4889,198.7732,198.4699,198.7447,2231.0
2020-07-17 11:35:00,209.73,209.73,209.6,209.61,1925.0,198.7542,198.7542,198.631,198.6405,1925.0
2020-07-17 11:40:00,209.62,209.62,209.47,209.51,1925.0,198.65,198.65,198.5078,198.5457,1925.0
2020-07-17 11:45:00,209.59,209.79,209.56,209.65,1964.0,198.6215,198.8111,198.5931,198.6784,1964.0
2020-07-17 11:50:00,209.62,210.04,209.62,210.04,5130.0,198.65,199.048,198.65,199.048,5130.0
2020-07-17 11:55:00,209.98,210.18,209.95,210.17,1900.0,198.9911,199.1807,198.9627,199.1712,1900.0
2020-07-17 12:00:00,210.12,210.28,210.09,210.28,2719.0,199.1238,199.2754,199.0954,199.2754,2719.0
2020-07-17 12:05:00,210.3,210.61,210.28,210.59,3725.0,199.2944,199.5881,199.2754,199.5692,3725.0
2020-07-17 12:10:00,210.52,210.58,210.51,210.56,1200.0,199.5029,199.5597,199.4934,199.5408,1200.0
2020-07-17 12:15:00,210.5,210.61,210.46,210.56,5531.0,199.4839,199.5881,199.446,199.5408,5531.0
2020-07-17 12:20:00,210.6,210.73,210.45,210.52,5555.0,199.5787,199.7019,199.4365,199.5029,5555.0
2020-07-17 12:25:00,210.47,210.47,210.26,210.29,1956.0,199.4555,199.4555,199.2565,199.2849,1956.0
2020-07-17 12:30:00,210.3,210.54,210.3,210.54,2517.0,199.2944,199.5218,199.2944,199.5218,2517.0
2020-07-17 12:35:00,210.61,210.66,210.44,210.47,2284.0,199.5881,199.6355,199.427,199.4555,2284.0
2020-07-17 12:40:00,210.47,210.49,210.33,210.33,2678.0,199.4555,199.4744,199.3228,199.3228,2678.0
2020-07-17 12:45:00,210.34,210.46,210.34,210.39,2041.0,199.3323,199.446,199.3323,199.3797,2041.0
2020-07-17 12:50:00,210.38,210.39,210.15,210.15,1500.0,199.3702,199.3797,199.1522,199.1522,1500.0
2020-07-17 12:55:00,210.17,210.25,209.94,209.94,2625.0,199.1712,199.247,198.9532,198.9532,2625.0
2020-07-17 13:00:00,209.92,209.96,209.81,209.89,2744.0,198.9343,198.9722,198.83,198.9058,2744.0
2020-07-17 13:05:00,209.81,210.02,209.72,210.02,3110.0,198.83,199.029,198.7447,199.029,3110.0
2020-07-17 13:10:00,210.01,210.24,209.98,210.16,3094.0,199.0195,199.2375,198.9911,199.1617,3094.0
2020-07-17 13:15:00,210.16,210.16,209.81,209.99,7149.0,199.1617,199.1617,198.83,199.0006,7149.0
2020-07-17 13:20:00,210.06,210.38,210.05,210.24,1955.0,199.0669,199.3702,199.0575,199.2375,1955.0
2020-07-17 13:25:00,210.34,210.34,209.98,209.99,1223.0,199.3323,199.3323,198.9911,199.0006,1223.0
2020-07-17 13:30:00,210.08,210.14,209.73,209.73,3227.0,199.0859,199.1427,198.7542,198.7542,3227.0
2020-07-17 13:35:00,209.84,209.94,209.71,209.71,1804.0,198.8584,198.9532,198.7352,198.7352,1804.0
2020-07-17 13:40:00,209.69,209.9,209.68,209.82,3475.0,198.7163,198.9153,198.7068,198.8395,3475.0
2020-07-17 13:45:00,209.9,209.94,209.78,209.87,1529.0,198.9153,198.9532,198.8016,198.8869,1529.0
2020-07-17 13:50:00,209.86,209.9,209.47,209.48,3787.0,198.8774,198.9153,198.5078,198.5173,3787.0
2020-07-17 13:55:00,209.49,209.89,209.43,209.78,2754.0,198.5268,198.9058,198.4699,198.8016,2754.0
2020-07-17 14:00:00,209.82,210.03,209.78,210.03,3974.0,198.8395,199.0385,198.8016,199.0385,3974.0
2020-07-17 14:05:00,210.08,210.18,209.98,210.18,1843.0,199.0859,199.1807,198.9911,199.1807,1843.0
2020-07-17 14:10:00,210.14,210.55,210.11,210.5,5706.0,199.1427,199.5313,199.1143,199.4839,5706.0
2020-07-17 14:15:00,210.53,210.57,210.43,210.49,1860.0,199.5123,199.5502,199.4176,199.4744,1860.0
2020-07-17 14:20:00,210.56,210.69,210.48,210.69,2445.0,199.5408,199.664,199.465,199.664,2445.0
2020-07-17 14:25:00,210.68,210.69,210.51,210.6,3284.0,199.6545,199.664,199.4934,199.5787,3284.0
2020-07-17 14:30:00,210.55,210.56,210.32,210.34,2500.0,199.5313,199.5408,199.3133,199.3323,2500.0
2020-07-17 14:35:00,210.28,210.37,210.16,210.16,4344.0,199.2754,199.3607,199.1617,199.1617,4344.0
2020-07-17 14:40:00,210.22,210.25,210.02,210.22,4050.0,199.2186,199.247,199.029,199.2186,4050.0
2020-07-17 14:45:00,210.22,210.27,210.11,210.21,4429.0,199.2186,199.2659,199.1143,199.2091,4429.0
2020-07-17 14:50:00,210.23,210.51,210.2,210.32,14900.0,199.228,199.4934,199.1996,199.3133,14900.0
2020-07-17 14:55:00,210.35,210.42,210.17,210.23,4530.0,199.3418,199.4081,199.1712,199.228,4530.0
2020-07-17 15:00:00,210.25,210.28,209.95,210.2,4017.0,199.247,199.2754,198.9627,199.1996,4017.0
2020-07-17 15:05:00,210.22,210.52,210.16,210.32,9293.0,199.2186,199.5029,199.1617,199.3133,9293.0
2020-07-17 15:10:00,210.3,210.3,210.14,210.2,4776.0,199.2944,199.2944,199.1427,199.1996,4776.0
2020-07-17 15:15:00,210.16,210.29,210.12,210.22,4293.0,199.1617,199.2849,199.1238,199.2186,4293.0
2020-07-17 15:20:00,210.21,210.4,210.19,210.29,6786.0,199.2091,199.3891,199.1901,199.2849,6786.0
2020-07-17 15:25:00,210.29,210.39,210.24,210.34,6918.0,199.2849,199.3797,199.2375,199.3323,6918.0
2020-07-17 15:30:00,210.33,210.69,210.23,210.65,8922.0,199.3228,199.664,199.228,199.6261,8922.0
2020-07-17 15:35:00,210.61,210.75,210.55,210.65,8503.0,199.5881,199.7208,199.5313,199.6261,8503.0
2020-07-17 15:40:00,210.69,210.81,210.61,210.77,10741.0,199.664,199.7777,199.5881,199.7398,10741.0
2020-07-17 15:45:00,210.76,210.92,210.54,210.7,23098.0,199.7303,199.8819,199.5218,199.6734,23098.0
2020-07-17 15:50:00,210.59,210.59,209.75,209.86,41576.0,199.5692,199.5692,198.7732,198.8774,41576.0
2020-07-17 15:55:00,209.83,210.52,209.83,210.44,56119.0,198.849,199.5029,198.849,199.427,56119.0
2020-07-20 09:30:00,209.87,210.26,209.36,209.5,16156.0,198.8869,199.2565,198.4036,198.5362,16156.0
2020-07-20 09:35:00,209.41,209.76,209.08,209.64,3238.0,198.4509,198.7826,198.1382,198.6689,3238.0
2020-07-20 09:40:00,209.62,209.7,209.41,209.46,4361.0,198.65,198.7258,198.4509,198.4983,4361.0
2020-07-20 09:45:00,209.54,209.63,208.94,209.21,9742.0,198.5741,198.6594,198.0055,198.2614,9742.0
2020-07-20 09:50:00,209.21,209.51,209.08,209.47,6815.0,198.2614,198.5457,198.1382,198.5078,6815.0
2020-07-20 09:55:00,209.25,209.29,208.95,209.11,3138.0,198.2993,198.3372,198.015,198.1666,3138.0
2020-07-20 10:00:00,209.05,209.05,208.68,208.88,6490.0,198.1098,198.1098,197.7591,197.9487,6490.0
2020-07-20 10:05:00,209.04,209.24,208.97,209.19,4533.0,198.1003,198.2898,198.034,198.2425,4533.0
2020-07-20 10:10:00,209.23,209.43,209.11,209.39,4000.0,198.2804,198.4699,198.1666,198.432,4000.0
2020-07-20 10:15:00,209.41,209.41,209.06,209.2,4537.0,198.4509,198.4509,198.1193,198.2519,4537.0
2020-07-20 10:20:00,209.15,209.18,208.41,208.72,7830.0,198.2046,198.233,197.5033,197.7971,7830.0
2020-07-20 10:25:00,208.71,208.87,208.65,208.71,4013.0,197.7876,197.9392,197.7307,197.7876,4013.0
2020-07-20 10:30:00,208.73,209.11,208.73,209.04,5968.0,197.8065,198.1666,197.8065,198.1003,5968.0
2020-07-20 10:35:00,209.04,209.72,209.04,209.71,3069.0,198.1003,198.7447,198.1003,198.7352,3069.0
2020-07-20 10:40:00,209.67,209.76,209.5,209.58,3229.0,198.6973,198.7826,198.5362,198.6121,3229.0
2020-07-20 10:45:00,209.51,209.56,209.43,209.43,1732.0,198.5457,198.5931,198.4699,198.4699,1732.0
2020-07-20 10:50:00,209.37,209.37,209.19,209.28,2748.0,198.413,198.413,198.2425,198.3277,2748.0
2020-07-20 10:55:00,209.3,209.32,208.86,208.86,2170.0,198.3467,198.3657,197.9297,197.9297,2170.0
2020-07-20 11:00:00,208.79,208.99,208.74,208.95,21446.0,197.8634,198.0529,197.816,198.015,21446.0
2020-07-20 11:05:00,209.0,209.12,208.99,209.01,5066.0,198.0624,198.1761,198.0529,198.0719,5066.0
2020-07-20 11:10:00,209.05,209.1,208.99,209.03,3702.0,198.1098,198.1572,198.0529,198.0908,3702.0
2020-07-20 11:15:00,209.06,209.2,209.06,209.16,3300.0,198.1193,198.2519,198.1193,198.214,3300.0
2020-07-20 11:20:00,209.1,209.3,209.1,209.3,5815.0,198.1572,198.3467,198.1572,198.3467,5815.0
2020-07-20 11:25:00,209.36,209.61,209.36,209.58,1600.0,198.4036,198.6405,198.4036,198.6121,1600.0
2020-07-20 11:30:00,209.5,209.85,209.5,209.84,4943.0,198.5362,198.8679,198.5362,198.8584,4943.0
2020-07-20 11:35:00,209.85,210.17,209.85,210.08,9666.0,198.8679,199.1712,198.8679,199.0859,9666.0
2020-07-20 11:40:00,210.18,210.23,210.04,210.06,68733.0,199.1807,199.228,199.048,199.0669,68733.0
2020-07-20 11:45:00,210.03,210.6,209.91,210.45,11256.0,199.0385,199.5787,198.9248,199.4365,11256.0
2020-07-20 11:50:00,210.45,211.53,210.44,211.12,66119.0,199.4365,200.46,199.427,200.0715,66119.0
2020-07-20 11:55:00,211.21,211.3,211.11,211.23,29947.0,200.1567,200.242,200.062,200.1757,29947.0
2020-07-20 12:00:00,211.23,211.31,210.61,210.64,17954.0,200.1757,200.2515,199.5881,199.6166,17954.0
2020-07-20 12:05:00,210.64,211.06,210.64,210.76,11261.0,199.6166,200.0146,199.6166,199.7303,11261.0
2020-07-20 12:10:00,210.66,210.74,210.52,210.61,5011.0,199.6355,199.7113,199.5029,199.5881,5011.0
2020-07-20 12:15:00,210.57,210.68,210.5,210.55,8122.0,199.5502,199.6545,199.4839,199.5313,8122.0
2020-07-20 12:20:00,210.53,210.59,210.5,210.56,3838.0,199.5123,199.5692,199.4839,199.5408,3838.0
2020-07-20 12:25:00,210.53,210.55,210.42,210.51,5712.0,199.5123,199.5313,199.4081,199.4934,5712.0
2020-07-20 12:30:00,210.53,210.72,210.45,210.65,8777.0,199.5123,199.6924,199.4365,199.6261,8777.0
2020-07-20 12:35:00,210.72,210.97,210.7,210.96,5853.0,199.6924,199.9293,199.6734,199.9198,5853.0
2020-07-20 12:40:00,211.01,211.06,210.9,211.04,9740.0,199.9672,200.0146,199.863,199.9956,9740.0
2020-07-20 12:45:00,211.09,211.1,211.0,211.01,3856.0,200.043,200.0525,199.9577,199.9672,3856.0
2020-07-20 12:50:00,211.02,211.06,210.62,210.62,65211.0,199.9767,200.0146,199.5976,199.5976,65211.0
2020-07-20 12:55:00,210.67,210.92,210.67,210.92,9858.0,199.645,199.8819,199.645,199.8819,9858.0
2020-07-20 13:00:00,210.9,210.9,210.3,210.3,5082.0,199.863,199.863,199.2944,199.2944,5082.0
2020-07-20 13:05:00,210.25,210.39,210.25,210.31,5349.0,199.247,199.3797,199.247,199.3038,5349.0
2020-07-20 13:10:00,210.31,210.32,210.25,210.29,5624.0,199.3038,199.3133,199.247,199.2849,5624.0
2020-07-20 13:15:00,210.25,210.36,210.23,210.29,13488.0,199.247,199.3512,199.228,199.2849,13488.0
2020-07-20 13:20:00,210.28,210.62,210.25,210.62,11400.0,199.2754,199.5976,199.247,199.5976,11400.0
2020-07-20 13:25:00,210.52,210.56,210.5,210.5,6570.0,199.5029,199.5408,199.4839,199.4839,6570.0
2020-07-20 13:30:00,210.5,210.5,210.0,210.04,7070.0,199.4839,199.4839,199.0101,199.048,7070.0
2020-07-20 13:35:00,210.09,210.32,210.07,210.28,9104.0,199.0954,199.3133,199.0764,199.2754,9104.0
2020-07-20 13:40:00,210.32,210.53,209.94,209.94,91684.0,199.3133,199.5123,198.9532,198.9532,91684.0
2020-07-20 13:45:00,209.98,210.05,209.63,209.8,7756.0,198.9911,199.0575,198.6594,198.8205,7756.0
2020-07-20 13:50:00,209.8,210.25,209.8,210.25,9870.0,198.8205,199.247,198.8205,199.247,9870.0
2020-07-20 13:55:00,210.32,210.42,210.18,210.2,4782.0,199.3133,199.4081,199.1807,199.1996,4782.0
2020-07-20 14:00:00,210.2,210.2,209.73,209.8,3897.0,199.1996,199.1996,198.7542,198.8205,3897.0
2020-07-20 14:05:00,209.7,209.85,209.55,209.81,3337.0,198.7258,198.8679,198.5836,198.83,3337.0
2020-07-20 14:10:00,209.67,209.84,209.45,209.5,3855.0,198.6973,198.8584,198.4889,198.5362,3855.0
2020-07-20 14:15:00,209.45,209.48,209.2,209.41,5953.0,198.4889,198.5173,198.2519,198.4509,5953.0
2020-07-20 14:20:00,209.42,209.77,209.42,209.61,7345.0,198.4604,198.7921,198.4604,198.6405,7345.0
2020-07-20 14:25:00,209.66,209.96,209.63,209.96,7064.0,198.6879,198.9722,198.6594,198.9722,7064.0
2020-07-20 14:30:00,210.01,210.16,209.83,209.91,4693.0,199.0195,199.1617,198.849,198.9248,4693.0
2020-07-20 14:35:00,209.87,209.87,209.6,209.6,1150.0,198.8869,198.8869,198.631,198.631,1150.0
2020-07-20 14:40:00,209.69,209.73,209.56,209.64,3154.0,198.7163,198.7542,198.5931,198.6689,3154.0
2020-07-20 14:45:00,209.57,209.96,209.52,209.96,6623.0,198.6026,198.9722,198.5552,198.9722,6623.0
2020-07-20 14:50:00,209.81,210.05,209.81,209.96,4135.0,198.83,199.0575,198.83,198.9722,4135.0
2020-07-20 14:55:00,209.9,209.9,209.72,209.81,7418.0,198.9153,198.9153,198.7447,198.83,7418.0
2020-07-20 15:00:00,209.86,210.07,209.86,210.02,7582.0,198.8774,199.0764,198.8774,199.029,7582.0
2020-07-20 15:05:00,210.01,210.04,209.83,209.83,5934.0,199.0195,199.048,198.849,198.849,5934.0
2020-07-20 15:10:00,209.86,209.87,209.62,209.64,4190.0,198.8774,198.8869,198.65,198.6689,4190.0
2020-07-20 15:15:00,209.59,209.87,209.49,209.78,5247.0,198.6215,198.8869,198.5268,198.8016,5247.0
2020-07-20 15:20:00,209.79,209.81,209.73,209.78,4553.0,198.8111,198.83,198.7542,198.8016,4553.0
2020-07-20 15:25:00,209.75,209.81,209.68,209.72,8510.0,198.7732,198.83,198.7068,198.7447,8510.0
2020-07-20 15:30:00,209.69,210.07,209.68,210.03,12866.0,198.7163,199.0764,198.7068,199.0385,12866.0
2020-07-20 15:35:00,210.01,210.21,209.98,210.03,11693.0,199.0195,199.2091,198.9911,199.0385,11693.0
2020-07-20 15:40:00,210.01,210.29,209.74,209.79,11569.0,199.0195,199.2849,198.7637,198.8111,11569.0
2020-07-20 15:45:00,209.83,209.94,209.81,209.94,11303.0,198.849,198.9532,198.83,198.9532,11303.0
2020-07-20 15:50:00,209.9,209.91,209.71,209.78,13553.0,198.9153,198.9248,198.7352,198.8016,13553.0
2020-07-20 15:55:00,209.77,210.04,209.62,209.86,41521.0,198.7921,199.048,198.65,198.8774,41521.0
2020-07-21 09:30:00,210.42,211.18,209.45,209.48,26070.0,199.4081,200.1283,198.4889,198.5173,26070.0
2020-07-21 09:35:00,209.64,209.67,208.69,208.93,9156.0,198.6689,198.6973,197.7686,197.9961,9156.0
2020-07-21 09:40:00,208.94,209.02,208.24,208.5,5629.0,198.0055,198.0814,197.3422,197.5886,5629.0
2020-07-21 09:45:00,208.42,208.89,208.32,208.87,8875.0,197.5128,197.9582,197.418,197.9392,8875.0
2020-07-21 09:50:00,209.01,209.36,208.75,209.36,3000.0,198.0719,198.4036,197.8255,198.4036,3000.0
2020-07-21 09:55:00,209.15,209.4,208.93,209.08,5129.0,198.2046,198.4415,197.9961,198.1382,5129.0
2020-07-21 10:00:00,209.22,209.36,208.84,209.36,8276.0,198.2709,198.4036,197.9108,198.4036,8276.0
2020-07-21 10:05:00,209.51,209.63,209.19,209.25,6387.0,198.5457,198.6594,198.2425,198.2993,6387.0
2020-07-21 10:10:00,209.22,209.55,208.91,208.97,6000.0,198.2709,198.5836,197.9771,198.034,6000.0
2020-07-21 10:15:00,208.99,209.12,208.87,209.0,2100.0,198.0529,198.1761,197.9392,198.0624,2100.0
2020-07-21 10:20:00,209.2,209.57,209.17,209.19,2540.0,198.2519,198.6026,198.2235,198.2425,2540.0
2020-07-21 10:25:00,208.77,208.77,208.12,208.32,4910.0,197.8444,197.8444,197.2285,197.418,4910.0
2020-07-21 10:30:00,208.15,208.26,207.9,208.06,11313.0,197.2569,197.3611,197.02,197.1716,11313.0
2020-07-21 10:35:00,208.04,208.18,207.93,208.18,7566.0,197.1526,197.2853,197.0484,197.2853,7566.0
2020-07-21 10:40:00,208.15,208.2,207.72,207.72,8242.0,197.2569,197.3043,196.8494,196.8494,8242.0
2020-07-21 10:45:00,207.77,208.62,207.74,208.57,5052.0,196.8968,197.7023,196.8683,197.6549,5052.0
2020-07-21 10:50:00,208.5,209.02,208.49,209.01,2362.0,197.5886,198.0814,197.5791,198.0719,2362.0
2020-07-21 10:55:00,209.14,209.18,209.05,209.18,3228.0,198.1951,198.233,198.1098,198.233,3228.0
2020-07-21 11:00:00,209.19,209.53,209.19,209.5,2700.0,198.2425,198.5647,198.2425,198.5362,2700.0
2020-07-21 11:05:00,209.51,209.62,209.25,209.26,2844.0,198.5457,198.65,198.2993,198.3088,2844.0
2020-07-21 11:10:00,209.2,209.35,209.06,209.26,2025.0,198.2519,198.3941,198.1193,198.3088,2025.0
2020-07-21 11:15:00,209.31,209.82,209.31,209.82,1710.0,198.3562,198.8395,198.3562,198.8395,1710.0
2020-07-21 11:20:00,209.71,209.83,209.69,209.73,1671.0,198.7352,198.849,198.7163,198.7542,1671.0
2020-07-21 11:25:00,209.75,209.77,209.64,209.64,5196.0,198.7732,198.7921,198.6689,198.6689,5196.0
2020-07-21 11:30:00,209.79,209.91,209.68,209.87,4746.0,198.8111,198.9248,198.7068,198.8869,4746.0
2020-07-21 11:35:00,209.82,209.87,209.53,209.64,2360.0,198.8395,198.8869,198.5647,198.6689,2360.0
2020-07-21 11:40:00,209.56,209.65,209.27,209.65,3337.0,198.5931,198.6784,198.3183,198.6784,3337.0
2020-07-21 11:45:00,209.58,209.61,209.29,209.29,1314.0,198.6121,198.6405,198.3372,198.3372,1314.0
2020-07-21 11:50:00,209.41,209.42,209.07,209.16,2426.0,198.4509,198.4604,198.1287,198.214,2426.0
2020-07-21 11:55:00,209.1,209.26,209.03,209.26,1415.0,198.1572,198.3088,198.0908,198.3088,1415.0
2020-07-21 12:00:00,209.21,209.47,209.21,209.37,1435.0,198.2614,198.5078,198.2614,198.413,1435.0
2020-07-21 12:05:00,209.39,209.39,209.08,209.08,2553.0,198.432,198.432,198.1382,198.1382,2553.0
2020-07-21 12:10:00,209.07,209.07,208.88,209.03,2050.0,198.1287,198.1287,197.9487,198.0908,2050.0
2020-07-21 12:15:00,209.0,209.06,208.92,209.06,1928.0,198.0624,198.1193,197.9866,198.1193,1928.0
2020-07-21 12:20:00,209.13,209.17,209.13,209.15,367.0,198.1856,198.2235,198.1856,198.2046,367.0
2020-07-21 12:25:00,209.13,209.32,209.12,209.32,1333.0,198.1856,198.3657,198.1761,198.3657,1333.0
2020-07-21 12:30:00,209.25,209.62,209.23,209.62,3845.0,198.2993,198.65,198.2804,198.65,3845.0
2020-07-21 12:35:00,209.61,209.61,209.46,209.55,1930.0,198.6405,198.6405,198.4983,198.5836,1930.0
2020-07-21 12:40:00,209.56,209.66,209.48,209.66,4836.0,198.5931,198.6879,198.5173,198.6879,4836.0
2020-07-21 12:45:00,209.65,209.66,209.5,209.5,2000.0,198.6784,198.6879,198.5362,198.5362,2000.0
2020-07-21 12:50:00,209.47,209.6,209.45,209.6,4060.0,198.5078,198.631,198.4889,198.631,4060.0
2020-07-21 12:55:00,209.6,209.7,209.57,209.63,3225.0,198.631,198.7258,198.6026,198.6594,3225.0
2020-07-21 13:00:00,209.62,209.64,209.51,209.51,1461.0,198.65,198.6689,198.5457,198.5457,1461.0
2020-07-21 13:05:00,209.52,209.67,209.51,209.66,1602.0,198.5552,198.6973,198.5457,198.6879,1602.0
2020-07-21 13:10:00,209.67,209.73,209.62,209.67,5902.0,198.6973,198.7542,198.65,198.6973,5902.0
2020-07-21 13:15:00,209.66,209.74,209.57,209.6,1816.0,198.6879,198.7637,198.6026,198.631,1816.0
2020-07-21 13:20:00,209.64,209.69,209.49,209.52,1018.0,198.6689,198.7163,198.5268,198.5552,1018.0
2020-07-21 13:25:00,209.55,209.75,209.51,209.75,3701.0,198.5836,198.7732,198.5457,198.7732,3701.0
2020-07-21 13:30:00,209.7,209.88,209.64,209.8,11052.0,198.7258,198.8964,198.6689,198.8205,11052.0
2020-07-21 13:35:00,209.76,209.76,209.56,209.62,2270.0,198.7826,198.7826,198.5931,198.65,2270.0
2020-07-21 13:40:00,209.63,209.68,209.59,209.68,1000.0,198.6594,198.7068,198.6215,198.7068,1000.0
2020-07-21 13:45:00,209.69,209.71,209.59,209.71,1334.0,198.7163,198.7352,198.6215,198.7352,1334.0
2020-07-21 13:50:00,209.74,209.74,209.37,209.37,2185.0,198.7637,198.7637,198.413,198.413,2185.0
2020-07-21 13:55:00,209.38,209.42,209.18,209.18,2555.0,198.4225,198.4604,198.233,198.233,2555.0
2020-07-21 14:00:00,209.29,209.36,209.24,209.3,2062.0,198.3372,198.4036,198.2898,198.3467,2062.0
2020-07-21 14:05:00,209.28,209.38,209.28,209.28,1243.0,198.3277,198.4225,198.3277,198.3277,1243.0
2020-07-21 14:10:00,209.28,209.37,209.19,209.33,1504.0,198.3277,198.413,198.2425,198.3751,1504.0
2020-07-21 14:15:00,209.38,209.39,209.1,209.1,2015.0,198.4225,198.432,198.1572,198.1572,2015.0
2020-07-21 14:20:00,209.23,209.45,209.23,209.44,1382.0,198.2804,198.4889,198.2804,198.4794,1382.0
2020-07-21 14:25:00,209.58,209.58,209.25,209.3,4543.0,198.6121,198.6121,198.2993,198.3467,4543.0
2020-07-21 14:30:00,209.29,209.34,209.19,209.19,7417.0,198.3372,198.3846,198.2425,198.2425,7417.0
2020-07-21 14:35:00,209.18,209.18,208.97,209.09,8169.0,198.233,198.233,198.034,198.1477,8169.0
2020-07-21 14:40:00,209.13,209.13,208.93,208.93,2647.0,198.1856,198.1856,197.9961,197.9961,2647.0
2020-07-21 14:45:00,208.97,209.07,208.93,209.0,5627.0,198.034,198.1287,197.9961,198.0624,5627.0
2020-07-21 14:50:00,208.99,209.11,208.97,209.03,2393.0,198.0529,198.1666,198.034,198.0908,2393.0
2020-07-21 14:55:00,209.09,209.09,209.0,209.05,3180.0,198.1477,198.1477,198.0624,198.1098,3180.0
2020-07-21 15:00:00,209.01,209.11,208.97,209.02,4951.0,198.0719,198.1666,198.034,198.0814,4951.0
2020-07-21 15:05:00,208.96,208.96,208.78,208.91,3677.0,198.0245,198.0245,197.8539,197.9771,3677.0
2020-07-21 15:10:00,208.92,209.02,208.57,208.81,6830.0,197.9866,198.0814,197.6549,197.8823,6830.0
2020-07-21 15:15:00,208.78,208.79,208.41,208.49,5181.0,197.8539,197.8634,197.5033,197.5791,5181.0
2020-07-21 15:20:00,208.47,208.54,208.28,208.28,9005.0,197.5601,197.6265,197.3801,197.3801,9005.0
2020-07-21 15:25:00,208.26,208.32,207.82,207.92,20107.0,197.3611,197.418,196.9442,197.0389,20107.0
2020-07-21 15:30:00,207.9,208.05,207.65,207.69,17379.0,197.02,197.1621,196.7831,196.821,17379.0
2020-07-21 15:35:00,207.69,207.75,207.5,207.51,16404.0,196.821,196.8778,196.6409,196.6504,16404.0
2020-07-21 15:40:00,207.45,207.85,207.41,207.75,14979.0,196.5935,196.9726,196.5556,196.8778,14979.0
2020-07-21 15:45:00,207.73,208.03,207.71,207.82,19410.0,196.8589,197.1432,196.8399,196.9442,19410.0
2020-07-21 15:50:00,207.71,207.75,207.19,207.32,27996.0,196.8399,196.8778,196.3471,196.4703,27996.0
2020-07-21 15:55:00,207.44,207.71,207.3,207.66,57634.0,196.584,196.8399,196.4514,196.7925,57634.0
2020-07-22 09:30:00,207.6,208.65,207.16,207.93,23215.0,196.7357,197.7307,196.3187,197.0484,23215.0
2020-07-22 09:35:00,207.89,208.71,207.72,208.42,6868.0,197.0105,197.7876,196.8494,197.5128,6868.0
2020-07-22 09:40:00,208.37,208.95,208.28,208.95,1101.0,197.4654,198.015,197.3801,198.015,1101.0
2020-07-22 09:45:00,208.84,209.21,208.84,209.09,3278.0,197.9108,198.2614,197.9108,198.1477,3278.0
2020-07-22 09:50:00,209.5,209.59,209.19,209.56,1955.0,198.5362,198.6215,198.2425,198.5931,1955.0
2020-07-22 09:55:00,209.71,209.8,209.47,209.5,4595.0,198.7352,198.8205,198.5078,198.5362,4595.0
2020-07-22 10:00:00,209.68,209.81,209.35,209.42,2537.0,198.7068,198.83,198.3941,198.4604,2537.0
2020-07-22 10:05:00,209.59,209.69,209.28,209.45,3742.0,198.6215,198.7163,198.3277,198.4889,3742.0
2020-07-22 10:10:00,209.62,209.85,209.46,209.62,1943.0,198.65,198.8679,198.4983,198.65,1943.0
2020-07-22 10:15:00,209.53,209.59,209.45,209.46,2265.0,198.5647,198.6215,198.4889,198.4983,2265.0
2020-07-22 10:20:00,209.41,209.41,209.25,209.35,3549.0,198.4509,198.4509,198.2993,198.3941,3549.0
2020-07-22 10:25:00,209.34,209.67,209.34,209.51,8004.0,198.3846,198.6973,198.3846,198.5457,8004.0
2020-07-22 10:30:00,209.45,209.69,209.42,209.62,2989.0,198.4889,198.7163,198.4604,198.65,2989.0
2020-07-22 10:35:00,209.62,209.66,209.4,209.4,2745.0,198.65,198.6879,198.4415,198.4415,2745.0
2020-07-22 10:40:00,209.35,209.35,208.89,208.92,5865.0,198.3941,198.3941,197.9582,197.9866,5865.0
2020-07-22 10:45:00,208.88,208.9,208.53,208.57,5514.0,197.9487,197.9676,197.617,197.6549,5514.0
2020-07-22 10:50:00,208.47,208.47,208.22,208.35,4297.0,197.5601,197.5601,197.3232,197.4464,4297.0
2020-07-22 10:55:00,208.33,208.58,208.32,208.4,3307.0,197.4275,197.6644,197.418,197.4938,3307.0
2020-07-22 11:00:00,208.43,208.6,208.2,208.59,5189.0,197.5222,197.6833,197.3043,197.6739,5189.0
2020-07-22 11:05:00,208.63,208.65,207.97,208.12,3117.0,197.7118,197.7307,197.0863,197.2285,3117.0
2020-07-22 11:10:00,207.97,208.02,207.53,207.53,5092.0,197.0863,197.1337,196.6693,196.6693,5092.0
2020-07-22 11:15:00,207.46,208.12,207.46,207.75,5348.0,196.603,197.2285,196.603,196.8778,5348.0
2020-07-22 11:20:00,207.68,208.02,207.61,208.02,3780.0,196.8115,197.1337,196.7451,197.1337,3780.0
2020-07-22 11:25:00,208.05,208.11,208.02,208.06,2247.0,197.1621,197.219,197.1337,197.1716,2247.0
2020-07-22 11:30:00,208.1,208.29,208.03,208.29,2120.0,197.2095,197.3896,197.1432,197.3896,2120.0
2020-07-22 11:35:00,208.29,208.29,208.07,208.09,2308.0,197.3896,197.3896,197.1811,197.2,2308.0
2020-07-22 11:40:00,208.07,208.22,207.99,208.22,4369.0,197.1811,197.3232,197.1053,197.3232,4369.0
2020-07-22 11:45:00,208.16,208.32,208.16,208.21,4928.0,197.2664,197.418,197.2664,197.3137,4928.0
2020-07-22 11:50:00,208.11,208.11,207.99,208.09,2322.0,197.219,197.219,197.1053,197.2,2322.0
2020-07-22 11:55:00,208.03,208.03,207.75,207.9,4892.0,197.1432,197.1432,196.8778,197.02,4892.0
2020-07-22 12:00:00,207.94,208.04,207.88,207.99,2447.0,197.0579,197.1526,197.001,197.1053,2447.0
2020-07-22 12:05:00,208.06,208.11,207.87,207.87,3554.0,197.1716,197.219,196.9915,196.9915,3554.0
2020-07-22 12:10:00,207.89,208.39,207.88,208.25,3601.0,197.0105,197.4843,197.001,197.3517,3601.0
2020-07-22 12:15:00,208.33,208.38,208.13,208.34,2976.0,197.4275,197.4748,197.2379,197.4369,2976.0
2020-07-22 12:20:00,208.29,208.35,208.16,208.23,3865.0,197.3896,197.4464,197.2664,197.3327,3865.0
2020-07-22 12:25:00,208.26,208.61,208.26,208.48,2745.0,197.3611,197.6928,197.3611,197.5696,2745.0
2020-07-22 12:30:00,208.37,208.48,208.35,208.35,2200.0,197.4654,197.5696,197.4464,197.4464,2200.0
2020-07-22 12:35:00,208.37,208.39,208.24,208.36,3425.0,197.4654,197.4843,197.3422,197.4559,3425.0
2020-07-22 12:40:00,208.34,208.49,208.18,208.46,3779.0,197.4369,197.5791,197.2853,197.5507,3779.0
2020-07-22 12:45:00,208.45,208.53,208.4,208.44,2090.0,197.5412,197.617,197.4938,197.5317,2090.0
2020-07-22 12:50:00,208.55,208.55,208.42,208.43,3371.0,197.636,197.636,197.5128,197.5222,3371.0
2020-07-22 12:55:00,208.47,208.51,208.43,208.5,1632.0,197.5601,197.598,197.5222,197.5886,1632.0
2020-07-22 13:00:00,208.61,208.7,208.57,208.64,1344.0,197.6928,197.7781,197.6549,197.7212,1344.0
2020-07-22 13:05:00,208.74,208.74,208.6,208.65,1125.0,197.816,197.816,197.6833,197.7307,1125.0
2020-07-22 13:10:00,208.68,208.83,208.57,208.71,3652.0,197.7591,197.9013,197.6549,197.7876,3652.0
2020-07-22 13:15:00,208.77,208.77,208.57,208.59,1228.0,197.8444,197.8444,197.6549,197.6739,1228.0
2020-07-22 13:20:00,208.64,208.67,208.54,208.56,1891.0,197.7212,197.7497,197.6265,197.6454,1891.0
2020-07-22 13:25:00,208.47,208.62,208.42,208.62,2502.0,197.5601,197.7023,197.5128,197.7023,2502.0
2020-07-22 13:30:00,208.6,208.67,208.5,208.67,1751.0,197.6833,197.7497,197.5886,197.7497,1751.0
2020-07-22 13:35:00,208.68,208.79,208.62,208.68,2622.0,197.7591,197.8634,197.7023,197.7591,2622.0
2020-07-22 13:40:00,208.67,208.69,208.58,208.63,2052.0,197.7497,197.7686,197.6644,197.7118,2052.0
2020-07-22 13:45:00,208.63,208.8,208.47,208.6,5132.0,197.7118,197.8729,197.5601,197.6833,5132.0
2020-07-22 13:50:00,208.64,208.66,208.56,208.61,2017.0,197.7212,197.7402,197.6454,197.6928,2017.0
2020-07-22 13:55:00,208.57,208.66,208.23,208.24,2677.0,197.6549,197.7402,197.3327,197.3422,2677.0
2020-07-22 14:00:00,208.2,208.41,208.2,208.38,2959.0,197.3043,197.5033,197.3043,197.4748,2959.0
2020-07-22 14:05:00,208.42,208.66,208.41,208.44,2647.0,197.5128,197.7402,197.5033,197.5317,2647.0
2020-07-22 14:10:00,208.33,208.5,208.26,208.5,2201.0,197.4275,197.5886,197.3611,197.5886,2201.0
2020-07-22 14:15:00,208.44,208.48,208.14,208.45,3164.0,197.5317,197.5696,197.2474,197.5412,3164.0
2020-07-22 14:20:00,208.44,208.71,208.42,208.71,2016.0,197.5317,197.7876,197.5128,197.7876,2016.0
2020-07-22 14:25:00,208.68,208.73,208.53,208.59,1702.0,197.7591,197.8065,197.617,197.6739,1702.0
2020-07-22 14:30:00,208.55,208.68,208.43,208.58,6585.0,197.636,197.7591,197.5222,197.6644,6585.0
2020-07-22 14:35:00,208.55,208.9,208.55,208.9,3078.0,197.636,197.9676,197.636,197.9676,3078.0
2020-07-22 14:40:00,208.98,209.36,208.95,209.29,3945.0,198.0434,198.4036,198.015,198.3372,3945.0
2020-07-22 14:45:00,209.28,209.47,209.26,209.35,4127.0,198.3277,198.5078,198.3088,198.3941,4127.0
2020-07-22 14:50:00,209.33,209.45,209.27,209.44,2917.0,198.3751,198.4889,198.3183,198.4794,2917.0
2020-07-22 14:55:00,209.43,209.56,209.37,209.44,4665.0,198.4699,198.5931,198.413,198.4794,4665.0
2020-07-22 15:00:00,209.47,209.47,209.32,209.34,3176.0,198.5078,198.5078,198.3657,198.3846,3176.0
2020-07-22 15:05:00,209.28,209.33,209.18,209.19,2506.0,198.3277,198.3751,198.233,198.2425,2506.0
2020-07-22 15:10:00,209.18,209.82,209.18,209.73,4747.0,198.233,198.8395,198.233,198.7542,4747.0
2020-07-22 15:15:00,209.76,209.83,209.54,209.56,2996.0,198.7826,198.849,198.5741,198.5931,2996.0
2020-07-22 15:20:00,209.51,209.62,209.48,209.49,3279.0,198.5457,198.65,198.5173,198.5268,3279.0
2020-07-22 15:25:00,209.53,209.56,209.43,209.47,3325.0,198.5647,198.5931,198.4699,198.5078,3325.0
2020-07-22 15:30:00,209.54,209.63,209.5,209.58,4956.0,198.5741,198.6594,198.5362,198.6121,4956.0
2020-07-22 15:35:00,209.62,209.85,209.62,209.81,6010.0,198.65,198.8679,198.65,198.83,6010.0
2020-07-22 15:40:00,209.86,210.06,209.79,210.04,10811.0,198.8774,199.0669,198.8111,199.048,10811.0
2020-07-22 15:45:00,210.03,210.31,210.03,210.26,12797.0,199.0385,199.3038,199.0385,199.2565,12797.0
2020-07-22 15:50:00,210.21,210.26,209.8,210.01,16097.0,199.2091,199.2565,198.8205,199.0195,16097.0
2020-07-22 15:55:00,209.98,210.56,209.92,210.45,43573.0,198.9911,199.5408,198.9343,199.4365,43573.0
2020-07-23 09:30:00,210.91,212.44,210.37,212.09,26630.0,199.8724,201.3224,199.3607,200.9907,26630.0
2020-07-23 09:35:00,212.08,212.35,211.48,211.84,3925.0,200.9812,201.2371,200.4126,200.7538,3925.0
2020-07-23 09:40:00,211.84,212.3,211.6,211.94,9465.0,200.7538,201.1897,200.5263,200.8485,9465.0
2020-07-23 09:45:00,211.83,212.42,211.83,212.28,4839.0,200.7443,201.3034,200.7443,201.1708,4839.0
2020-07-23 09:50:00,212.15,212.18,211.14,211.45,6389.0,201.0476,201.076,200.0904,200.3842,6389.0
2020-07-23 09:55:00,211.48,211.77,211.38,211.77,3025.0,200.4126,200.6874,200.3179,200.6874,3025.0
2020-07-23 10:00:00,211.84,212.27,211.67,211.89,4539.0,200.7538,201.1613,200.5927,200.8012,4539.0
2020-07-23 10:05:00,212.01,212.03,211.83,211.88,2385.0,200.9149,200.9338,200.7443,200.7917,2385.0
2020-07-23 10:10:00,211.74,211.79,210.98,210.99,3561.0,200.659,200.7064,199.9388,199.9483,3561.0
2020-07-23 10:15:00,210.92,211.41,210.8,211.03,4062.0,199.8819,200.3463,199.7682,199.9862,4062.0
2020-07-23 10:20:00,210.94,211.24,210.94,211.11,1958.0,199.9009,200.1852,199.9009,200.062,1958.0
2020-07-23 10:25:00,211.51,211.81,211.5,211.81,3097.0,200.441,200.7253,200.4316,200.7253,3097.0
2020-07-23 10:30:00,211.63,211.87,211.58,211.59,3036.0,200.5548,200.7822,200.5074,200.5169,3036.0
2020-07-23 10:35:00,211.53,211.61,211.25,211.34,5791.0,200.46,200.5358,200.1947,200.2799,5791.0
2020-07-23 10:40:00,211.34,211.52,211.26,211.45,8887.0,200.2799,200.4505,200.2041,200.3842,8887.0
2020-07-23 10:45:00,211.36,211.81,211.31,211.46,11376.0,200.2989,200.7253,200.2515,200.3937,11376.0
2020-07-23 10:50:00,211.5,211.51,211.18,211.19,3746.0,200.4316,200.441,200.1283,200.1378,3746.0
2020-07-23 10:55:00,211.23,211.34,210.82,211.03,9863.0,200.1757,200.2799,199.7872,199.9862,9863.0
2020-07-23 11:00:00,211.13,211.53,211.13,211.14,3661.0,200.0809,200.46,200.0809,200.0904,3661.0
2020-07-23 11:05:00,211.05,211.22,210.77,210.95,3936.0,200.0051,200.1662,199.7398,199.9104,3936.0
2020-07-23 11:10:00,211.05,211.38,210.89,211.28,3197.0,200.0051,200.3179,199.8535,200.2231,3197.0
2020-07-23 11:15:00,211.28,211.57,211.02,211.29,9651.0,200.2231,200.4979,199.9767,200.2326,9651.0
2020-07-23 11:20:00,211.41,211.41,211.19,211.27,2455.0,200.3463,200.3463,200.1378,200.2136,2455.0
2020-07-23 11:25:00,211.28,211.78,211.28,211.78,4003.0,200.2231,200.6969,200.2231,200.6969,4003.0
2020-07-23 11:30:00,211.75,212.2,211.7,212.06,7893.0,200.6685,201.0949,200.6211,200.9623,7893.0
2020-07-23 11:35:00,212.03,212.67,211.89,212.67,3756.0,200.9338,201.5403,200.8012,201.5403,3756.0
2020-07-23 11:40:00,212.61,212.61,212.36,212.39,2657.0,201.4835,201.4835,201.2466,201.275,2657.0
2020-07-23 11:45:00,212.42,212.56,212.31,212.46,2390.0,201.3034,201.4361,201.1992,201.3413,2390.0
2020-07-23 11:50:00,212.52,212.63,212.28,212.5,2655.0,201.3982,201.5024,201.1708,201.3792,2655.0
2020-07-23 11:55:00,212.56,212.63,212.25,212.25,6307.0,201.4361,201.5024,201.1423,201.1423,6307.0
2020-07-23 12:00:00,212.29,212.35,212.26,212.26,2255.0,201.1802,201.2371,201.1518,201.1518,2255.0
2020-07-23 12:05:00,212.24,212.26,211.63,211.71,5384.0,201.1328,201.1518,200.5548,200.6306,5384.0
2020-07-23 12:10:00,211.65,211.96,211.65,211.86,2653.0,200.5737,200.8675,200.5737,200.7727,2653.0
2020-07-23 12:15:00,211.76,211.81,211.46,211.68,2403.0,200.678,200.7253,200.3937,200.6022,2403.0
2020-07-23 12:20:00,211.62,211.77,211.56,211.56,2500.0,200.5453,200.6874,200.4884,200.4884,2500.0
2020-07-23 12:25:00,211.6,211.92,211.26,211.81,3996.0,200.5263,200.8296,200.2041,200.7253,3996.0
2020-07-23 12:30:00,211.92,212.01,211.69,211.91,4060.0,200.8296,200.9149,200.6116,200.8201,4060.0
2020-07-23 12:35:00,211.84,211.87,211.66,211.84,3341.0,200.7538,200.7822,200.5832,200.7538,3341.0
2020-07-23 12:40:00,211.71,212.07,211.67,211.7,3229.0,200.6306,200.9717,200.5927,200.6211,3229.0
2020-07-23 12:45:00,211.66,211.74,211.42,211.42,3586.0,200.5832,200.659,200.3558,200.3558,3586.0
2020-07-23 12:50:00,211.34,211.53,211.06,211.15,4386.0,200.2799,200.46,200.0146,200.0999,4386.0
2020-07-23 12:55:00,211.23,211.23,210.79,210.79,4291.0,200.1757,200.1757,199.7587,199.7587,4291.0
2020-07-23 13:00:00,210.88,211.33,210.88,211.3,6607.0,199.844,200.2705,199.844,200.242,6607.0
2020-07-23 13:05:00,211.27,211.5,211.17,211.31,2200.0,200.2136,200.4316,200.1188,200.2515,2200.0
2020-07-23 13:10:00,211.25,211.5,211.18,211.42,3215.0,200.1947,200.4316,200.1283,200.3558,3215.0
2020-07-23 13:15:00,211.39,211.39,210.86,210.94,3420.0,200.3273,200.3273,199.8251,199.9009,3420.0
2020-07-23 13:20:00,210.98,210.98,210.63,210.63,2842.0,199.9388,199.9388,199.6071,199.6071,2842.0
2020-07-23 13:25:00,210.69,210.79,210.52,210.78,3343.0,199.664,199.7587,199.5029,199.7493,3343.0
2020-07-23 13:30:00,210.74,210.74,210.22,210.42,2572.0,199.7113,199.7113,199.2186,199.4081,2572.0
2020-07-23 13:35:00,210.49,210.59,210.34,210.34,2855.0,199.4744,199.5692,199.3323,199.3323,2855.0
2020-07-23 13:40:00,210.32,210.62,210.08,210.12,4356.0,199.3133,199.5976,199.0859,199.1238,4356.0
2020-07-23 13:45:00,210.19,210.25,209.98,210.06,12513.0,199.1901,199.247,198.9911,199.0669,12513.0
2020-07-23 13:50:00,210.02,210.23,209.85,209.88,3637.0,199.029,199.228,198.8679,198.8964,3637.0
2020-07-23 13:55:00,209.93,210.06,209.79,210.06,2913.0,198.9437,199.0669,198.8111,199.0669,2913.0
2020-07-23 14:00:00,209.98,210.26,209.56,209.76,3587.0,198.9911,199.2565,198.5931,198.7826,3587.0
2020-07-23 14:05:00,209.85,210.03,209.45,209.51,4836.0,198.8679,199.0385,198.4889,198.5457,4836.0
2020-07-23 14:10:00,209.57,209.57,208.99,209.1,5164.0,198.6026,198.6026,198.0529,198.1572,5164.0
2020-07-23 14:15:00,208.97,209.07,208.82,209.06,4400.0,198.034,198.1287,197.8918,198.1193,4400.0
2020-07-23 14:20:00,209.02,209.36,208.79,209.36,3596.0,198.0814,198.4036,197.8634,198.4036,3596.0
2020-07-23 14:25:00,209.18,209.36,209.17,209.23,2942.0,198.233,198.4036,198.2235,198.2804,2942.0
2020-07-23 14:30:00,209.19,209.64,208.84,209.4,6707.0,198.2425,198.6689,197.9108,198.4415,6707.0
2020-07-23 14:35:00,209.42,209.42,209.09,209.09,2711.0,198.4604,198.4604,198.1477,198.1477,2711.0
2020-07-23 14:40:00,209.05,209.63,209.05,209.43,2817.0,198.1098,198.6594,198.1098,198.4699,2817.0
2020-07-23 14:45:00,209.48,209.77,209.12,209.68,3326.0,198.5173,198.7921,198.1761,198.7068,3326.0
2020-07-23 14:50:00,209.82,209.98,209.69,209.87,2828.0,198.8395,198.9911,198.7163,198.8869,2828.0
2020-07-23 14:55:00,209.75,209.84,209.59,209.7,1908.0,198.7732,198.8584,198.6215,198.7258,1908.0
2020-07-23 15:00:00,209.75,209.97,209.66,209.81,3600.0,198.7732,198.9816,198.6879,198.83,3600.0
2020-07-23 15:05:00,210.02,210.02,209.45,209.45,5167.0,199.029,199.029,198.4889,198.4889,5167.0
2020-07-23 15:10:00,209.42,209.79,209.34,209.62,4716.0,198.4604,198.8111,198.3846,198.65,4716.0
2020-07-23 15:15:00,209.48,210.09,209.43,209.81,12964.0,198.5173,199.0954,198.4699,198.83,12964.0
2020-07-23 15:20:00,209.9,210.05,209.69,209.69,12322.0,198.9153,199.0575,198.7163,198.7163,12322.0
2020-07-23 15:25:00,209.58,209.72,209.27,209.56,6200.0,198.6121,198.7447,198.3183,198.5931,6200.0
2020-07-23 15:30:00,209.35,209.64,209.01,209.55,6481.0,198.3941,198.6689,198.0719,198.5836,6481.0
2020-07-23 15:35:00,209.57,209.82,209.28,209.54,9063.0,198.6026,198.8395,198.3277,198.5741,9063.0
2020-07-23 15:40:00,209.48,209.71,209.38,209.45,6560.0,198.5173,198.7352,198.4225,198.4889,6560.0
2020-07-23 15:45:00,209.58,209.62,209.36,209.54,6527.0,198.6121,198.65,198.4036,198.5741,6527.0
2020-07-23 15:50:00,209.53,209.53,208.86,209.17,17130.0,198.5647,198.5647,197.9297,198.2235,17130.0
2020-07-23 15:55:00,209.16,209.79,209.13,209.7,42148.0,198.214,198.8111,198.1856,198.7258,42148.0
2020-07-24 09:30:00,209.02,209.06,207.85,208.63,21113.0,198.0814,198.1193,196.9726,197.7118,21113.0
2020-07-24 09:35:00,209.03,209.36,208.7,209.09,4165.0,198.0908,198.4036,197.7781,198.1477,4165.0
2020-07-24 09:40:00,209.06,209.64,208.22,208.22,9586.0,198.1193,198.6689,197.3232,197.3232,9586.0
2020-07-24 09:45:00,208.32,209.12,208.32,208.94,4778.0,197.418,198.1761,197.418,198.0055,4778.0
2020-07-24 09:50:00,209.21,209.22,208.73,208.73,8204.0,198.2614,198.2709,197.8065,197.8065,8204.0
2020-07-24 09:55:00,208.78,209.29,208.72,208.92,4511.0,197.8539,198.3372,197.7971,197.9866,4511.0
2020-07-24 10:00:00,209.14,209.58,209.14,209.47,3951.0,198.1951,198.6121,198.1951,198.5078,3951.0
2020-07-24 10:05:00,209.47,209.59,209.28,209.58,3373.0,198.5078,198.6215,198.3277,198.6121,3373.0
2020-07-24 10:10:00,209.55,209.8,209.32,209.67,4606.0,198.5836,198.8205,198.3657,198.6973,4606.0
2020-07-24 10:15:00,209.64,209.8,209.57,209.58,3301.0,198.6689,198.8205,198.6026,198.6121,3301.0
2020-07-24 10:20:00,209.56,209.64,209.32,209.63,1950.0,198.5931,198.6689,198.3657,198.6594,1950.0
2020-07-24 10:25:00,209.63,209.89,209.59,209.6,7491.0,198.6594,198.9058,198.6215,198.631,7491.0
2020-07-24 10:30:00,209.6,209.63,209.02,209.26,8915.0,198.631,198.6594,198.0814,198.3088,8915.0
2020-07-24 10:35:00,209.28,209.59,209.27,209.42,5325.0,198.3277,198.6215,198.3183,198.4604,5325.0
2020-07-24 10:40:00,209.5,209.94,209.5,209.81,4401.0,198.5362,198.9532,198.5362,198.83,4401.0
2020-07-24 10:45:00,209.85,209.95,209.54,209.77,4466.0,198.8679,198.9627,198.5741,198.7921,4466.0
2020-07-24 10:50:00,209.76,209.98,209.44,209.44,6626.0,198.7826,198.9911,198.4794,198.4794,6626.0
2020-07-24 10:55:00,209.2,209.81,209.0,209.64,11369.0,198.2519,198.83,198.0624,198.6689,11369.0
2020-07-24 11:00:00,209.5,209.93,209.5,209.8,5487.0,198.5362,198.9437,198.5362,198.8205,5487.0
2020-07-24 11:05:00,209.83,210.07,209.82,210.02,4400.0,198.849,199.0764,198.8395,199.029,4400.0
2020-07-24 11:10:00,210.08,210.19,209.96,210.0,1700.0,199.0859,199.1901,198.9722,199.0101,1700.0
2020-07-24 11:15:00,210.01,210.09,209.81,209.84,2773.0,199.0195,199.0954,198.83,198.8584,2773.0
2020-07-24 11:20:00,209.83,209.93,209.44,209.6,2080.0,198.849,198.9437,198.4794,198.631,2080.0
2020-07-24 11:25:00,209.61,209.88,209.5,209.88,3336.0,198.6405,198.8964,198.5362,198.8964,3336.0
2020-07-24 11:30:00,209.87,210.01,209.55,209.55,4939.0,198.8869,199.0195,198.5836,198.5836,4939.0
2020-07-24 11:35:00,209.7,209.7,209.44,209.44,2438.0,198.7258,198.7258,198.4794,198.4794,2438.0
2020-07-24 11:40:00,209.34,209.58,209.34,209.5,2010.0,198.3846,198.6121,198.3846,198.5362,2010.0
2020-07-24 11:45:00,209.47,209.47,209.14,209.17,3790.0,198.5078,198.5078,198.1951,198.2235,3790.0
2020-07-24 11:50:00,209.14,209.41,209.14,209.4,2308.0,198.1951,198.4509,198.1951,198.4415,2308.0
2020-07-24 11:55:00,209.4,209.47,209.09,209.18,2620.0,198.4415,198.5078,198.1477,198.233,2620.0
2020-07-24 12:00:00,209.26,209.34,209.15,209.18,6525.0,198.3088,198.3846,198.2046,198.233,6525.0
2020-07-24 12:05:00,209.26,209.36,209.18,209.25,7457.0,198.3088,198.4036,198.233,198.2993,7457.0
2020-07-24 12:10:00,209.26,209.66,209.26,209.52,3602.0,198.3088,198.6879,198.3088,198.5552,3602.0
2020-07-24 12:15:00,209.6,209.68,209.4,209.4,3189.0,198.631,198.7068,198.4415,198.4415,3189.0
2020-07-24 12:20:00,209.41,209.51,209.26,209.28,4204.0,198.4509,198.5457,198.3088,198.3277,4204.0
2020-07-24 12:25:00,209.33,209.42,209.22,209.22,2557.0,198.3751,198.4604,198.2709,198.2709,2557.0
2020-07-24 12:30:00,209.31,209.45,209.2,209.22,1744.0,198.3562,198.4889,198.2519,198.2709,1744.0
2020-07-24 12:35:00,209.19,209.24,208.9,208.9,3937.0,198.2425,198.2898,197.9676,197.9676,3937.0
2020-07-24 12:40:00,208.87,208.87,208.7,208.8,2225.0,197.9392,197.9392,197.7781,197.8729,2225.0
2020-07-24 12:45:00,208.77,208.79,208.7,208.73,2559.0,197.8444,197.8634,197.7781,197.8065,2559.0
2020-07-24 12:50:00,208.77,208.9,208.75,208.76,2054.0,197.8444,197.9676,197.8255,197.835,2054.0
2020-07-24 12:55:00,208.69,208.86,208.66,208.86,1000.0,197.7686,197.9297,197.7402,197.9297,1000.0
2020-07-24 13:00:00,208.99,208.99,208.78,208.86,2825.0,198.0529,198.0529,197.8539,197.9297,2825.0
2020-07-24 13:05:00,208.69,208.69,208.53,208.58,1500.0,197.7686,197.7686,197.617,197.6644,1500.0
2020-07-24 13:10:00,208.54,208.73,208.44,208.46,3429.0,197.6265,197.8065,197.5317,197.5507,3429.0
2020-07-24 13:15:00,208.46,208.58,208.39,208.58,903.0,197.5507,197.6644,197.4843,197.6644,903.0
2020-07-24 13:20:00,208.61,208.78,208.61,208.77,1925.0,197.6928,197.8539,197.6928,197.8444,1925.0
2020-07-24 13:25:00,208.85,209.11,208.85,209.11,6233.0,197.9203,198.1666,197.9203,198.1666,6233.0
2020-07-24 13:30:00,209.04,209.04,208.87,208.87,1759.0,198.1003,198.1003,197.9392,197.9392,1759.0
2020-07-24 13:35:00,208.93,208.96,208.67,208.69,1934.0,197.9961,198.0245,197.7497,197.7686,1934.0
2020-07-24 13:40:00,208.74,208.74,208.53,208.53,2909.0,197.816,197.816,197.617,197.617,2909.0
2020-07-24 13:45:00,208.53,208.75,208.53,208.73,3875.0,197.617,197.8255,197.617,197.8065,3875.0
2020-07-24 13:50:00,208.69,208.85,208.65,208.85,1500.0,197.7686,197.9203,197.7307,197.9203,1500.0
2020-07-24 13:55:00,208.82,208.82,208.55,208.69,2400.0,197.8918,197.8918,197.636,197.7686,2400.0
2020-07-24 14:00:00,208.74,208.95,208.65,208.79,2069.0,197.816,198.015,197.7307,197.8634,2069.0
2020-07-24 14:05:00,208.78,209.23,208.75,209.09,2601.0,197.8539,198.2804,197.8255,198.1477,2601.0
2020-07-24 14:10:00,208.97,209.03,208.88,209.01,2760.0,198.034,198.0908,197.9487,198.0719,2760.0
2020-07-24 14:15:00,209.06,209.1,208.92,209.08,2400.0,198.1193,198.1572,197.9866,198.1382,2400.0
2020-07-24 14:20:00,209.1,209.4,209.1,209.4,1924.0,198.1572,198.4415,198.1572,198.4415,1924.0
2020-07-24 14:25:00,209.35,209.43,209.28,209.41,2497.0,198.3941,198.4699,198.3277,198.4509,2497.0
2020-07-24 14:30:00,209.43,209.44,209.34,209.42,3101.0,198.4699,198.4794,198.3846,198.4604,3101.0
2020-07-24 14:35:00,209.38,209.6,209.32,209.6,1725.0,198.4225,198.631,198.3657,198.631,1725.0
2020-07-24 14:40:00,209.58,209.71,209.52,209.61,2725.0,198.6121,198.7352,198.5552,198.6405,2725.0
2020-07-24 14:45:00,209.63,209.7,209.58,209.58,3756.0,198.6594,198.7258,198.6121,198.6121,3756.0
2020-07-24 14:50:00,209.61,209.71,209.42,209.42,3527.0,198.6405,198.7352,198.4604,198.4604,3527.0
2020-07-24 14:55:00,209.56,209.58,209.41,209.53,2763.0,198.5931,198.6121,198.4509,198.5647,2763.0
2020-07-24 15:00:00,209.53,209.68,209.43,209.68,3812.0,198.5647,198.7068,198.4699,198.7068,3812.0
2020-07-24 15:05:00,209.68,209.68,209.58,209.62,2575.0,198.7068,198.7068,198.6121,198.65,2575.0
2020-07-24 15:10:00,209.6,209.83,209.57,209.69,5281.0,198.631,198.849,198.6026,198.7163,5281.0
2020-07-24 15:15:00,209.73,209.73,209.06,209.06,5596.0,198.7542,198.7542,198.1193,198.1193,5596.0
2020-07-24 15:20:00,209.08,209.43,209.07,209.43,4883.0,198.1382,198.4699,198.1287,198.4699,4883.0
2020-07-24 15:25:00,209.35,209.44,209.09,209.15,6212.0,198.3941,198.4794,198.1477,198.2046,6212.0
2020-07-24 15:30:00,209.13,209.23,208.72,208.76,5468.0,198.1856,198.2804,197.7971,197.835,5468.0
2020-07-24 15:35:00,208.79,209.45,208.74,209.43,9506.0,197.8634,198.4889,197.816,198.4699,9506.0
2020-07-24 15:40:00,209.46,209.52,209.36,209.38,6195.0,198.4983,198.5552,198.4036,198.4225,6195.0
2020-07-24 15:45:00,209.36,209.5,209.22,209.43,12477.0,198.4036,198.5362,198.2709,198.4699,12477.0
2020-07-24 15:50:00,209.34,210.06,209.34,209.9,16227.0,198.3846,199.0669,198.3846,198.9153,16227.0
2020-07-24 15:55:00,209.9,210.17,209.69,210.11,53487.0,198.9153,199.1712,198.7163,199.1143,53487.0
2020-07-27 09:30:00,210.13,211.18,209.88,210.6,17169.0,199.1333,200.1283,198.8964,199.5787,17169.0
2020-07-27 09:35:00,210.33,210.42,208.56,209.21,7279.0,199.3228,199.4081,197.6454,198.2614,7279.0
2020-07-27 09:40:00,209.3,210.46,209.06,210.46,5259.0,198.3467,199.446,198.1193,199.446,5259.0
2020-07-27 09:45:00,210.57,211.61,210.48,211.27,7575.0,199.5502,200.5358,199.465,200.2136,7575.0
2020-07-27 09:50:00,211.15,211.32,210.62,211.32,8596.0,200.0999,200.261,199.5976,200.261,8596.0
2020-07-27 09:55:00,211.34,211.44,210.89,210.89,9598.0,200.2799,200.3747,199.8535,199.8535,9598.0
2020-07-27 10:00:00,210.75,211.12,210.69,210.81,7498.0,199.7208,200.0715,199.664,199.7777,7498.0
2020-07-27 10:05:00,210.88,211.81,210.86,211.81,5719.0,199.844,200.7253,199.8251,200.7253,5719.0
2020-07-27 10:10:00,211.75,212.26,211.5,212.18,4121.0,200.6685,201.1518,200.4316,201.076,4121.0
2020-07-27 10:15:00,212.29,212.49,211.96,212.02,3205.0,201.1802,201.3698,200.8675,200.9244,3205.0
2020-07-27 10:20:00,211.92,212.5,211.92,212.25,9008.0,200.8296,201.3792,200.8296,201.1423,9008.0
2020-07-27 10:25:00,212.36,213.14,212.34,213.14,9623.0,201.2466,201.9857,201.2276,201.9857,9623.0
2020-07-27 10:30:00,213.0,213.0,212.5,212.87,7935.0,201.8531,201.8531,201.3792,201.7299,7935.0
2020-07-27 10:35:00,212.9,213.2,212.81,213.13,8402.0,201.7583,202.0426,201.673,201.9763,8402.0
2020-07-27 10:40:00,213.1,213.41,212.76,212.76,8211.0,201.9478,202.2416,201.6256,201.6256,8211.0
2020-07-27 10:45:00,212.74,212.84,212.19,212.26,6625.0,201.6067,201.7014,201.0855,201.1518,6625.0
2020-07-27 10:50:00,212.33,212.55,212.23,212.36,3505.0,201.2181,201.4266,201.1234,201.2466,3505.0
2020-07-27 10:55:00,212.37,212.71,212.36,212.59,11694.0,201.256,201.5782,201.2466,201.4645,11694.0
2020-07-27 11:00:00,212.59,212.6,212.43,212.58,7003.0,201.4645,201.474,201.3129,201.4551,7003.0
2020-07-27 11:05:00,212.7,212.74,212.18,212.55,4608.0,201.5688,201.6067,201.076,201.4266,4608.0
2020-07-27 11:10:00,212.56,212.88,212.54,212.83,9010.0,201.4361,201.7394,201.4171,201.692,9010.0
2020-07-27 11:15:00,212.83,212.92,212.73,212.74,3491.0,201.692,201.7773,201.5972,201.6067,3491.0
2020-07-27 11:20:00,212.78,212.78,212.53,212.55,3774.0,201.6446,201.6446,201.4077,201.4266,3774.0
2020-07-27 11:25:00,212.5,212.62,211.86,211.86,7223.0,201.3792,201.493,200.7727,200.7727,7223.0
2020-07-27 11:30:00,211.97,212.35,211.97,212.22,4618.0,200.877,201.2371,200.877,201.1139,4618.0
2020-07-27 11:35:00,212.05,212.13,211.49,211.76,5232.0,200.9528,201.0286,200.4221,200.678,5232.0
2020-07-27 11:40:00,211.77,212.08,211.68,212.06,6262.0,200.6874,200.9812,200.6022,200.9623,6262.0
2020-07-27 11:45:00,212.09,212.57,212.09,212.53,3070.0,200.9907,201.4456,200.9907,201.4077,3070.0
2020-07-27 11:50:00,212.49,212.8,212.45,212.46,4377.0,201.3698,201.6635,201.3319,201.3413,4377.0
2020-07-27 11:55:00,212.43,212.86,212.43,212.71,2925.0,201.3129,201.7204,201.3129,201.5782,2925.0
2020-07-27 12:00:00,212.73,212.73,212.47,212.48,4020.0,201.5972,201.5972,201.3508,201.3603,4020.0
2020-07-27 12:05:00,212.48,212.75,212.29,212.63,3951.0,201.3603,201.6162,201.1802,201.5024,3951.0
2020-07-27 12:10:00,212.67,212.67,212.33,212.39,3472.0,201.5403,201.5403,201.2181,201.275,3472.0
2020-07-27 12:15:00,212.43,212.45,212.23,212.23,3131.0,201.3129,201.3319,201.1234,201.1234,3131.0
2020-07-27 12:20:00,212.15,212.26,211.9,211.9,2741.0,201.0476,201.1518,200.8106,200.8106,2741.0
2020-07-27 12:25:00,211.94,212.24,211.87,212.2,7371.0,200.8485,201.1328,200.7822,201.0949,7371.0
2020-07-27 12:30:00,212.19,212.32,212.19,212.25,2825.0,201.0855,201.2087,201.0855,201.1423,2825.0
2020-07-27 12:35:00,212.22,212.22,211.64,211.83,6935.0,201.1139,201.1139,200.5642,200.7443,6935.0
2020-07-27 12:40:00,211.87,212.23,211.86,211.98,7918.0,200.7822,201.1234,200.7727,200.8865,7918.0
2020-07-27 12:45:00,211.99,212.06,211.86,212.02,2950.0,200.8959,200.9623,200.7727,200.9244,2950.0
2020-07-27 12:50:00,212.02,212.16,211.91,212.16,3050.0,200.9244,201.057,200.8201,201.057,3050.0
2020-07-27 12:55:00,212.22,212.22,211.94,211.98,3719.0,201.1139,201.1139,200.8485,200.8865,3719.0
2020-07-27 13:00:00,211.96,211.98,211.85,211.86,3313.0,200.8675,200.8865,200.7633,200.7727,3313.0
2020-07-27 13:05:00,211.86,211.91,211.82,211.85,3181.0,200.7727,200.8201,200.7348,200.7633,3181.0
2020-07-27 13:10:00,211.78,211.88,211.67,211.84,3541.0,200.6969,200.7917,200.5927,200.7538,3541.0
2020-07-27 13:15:00,211.8,211.84,211.68,211.71,3947.0,200.7159,200.7538,200.6022,200.6306,3947.0
2020-07-27 13:20:00,211.68,211.85,211.67,211.8,2728.0,200.6022,200.7633,200.5927,200.7159,2728.0
2020-07-27 13:25:00,211.86,212.07,211.86,212.01,3714.0,200.7727,200.9717,200.7727,200.9149,3714.0
2020-07-27 13:30:00,211.96,212.02,211.86,211.92,3972.0,200.8675,200.9244,200.7727,200.8296,3972.0
2020-07-27 13:35:00,211.93,211.98,211.88,211.95,4407.0,200.8391,200.8865,200.7917,200.858,4407.0
2020-07-27 13:40:00,211.94,212.01,211.76,211.77,5230.0,200.8485,200.9149,200.678,200.6874,5230.0
2020-07-27 13:45:00,211.76,211.76,211.21,211.21,5551.0,200.678,200.678,200.1567,200.1567,5551.0
2020-07-27 13:50:00,211.22,211.72,211.07,211.7,7522.0,200.1662,200.6401,200.0241,200.6211,7522.0
2020-07-27 13:55:00,211.69,211.7,211.35,211.54,5025.0,200.6116,200.6211,200.2894,200.4695,5025.0
2020-07-27 14:00:00,211.52,211.52,211.27,211.27,4125.0,200.4505,200.4505,200.2136,200.2136,4125.0
2020-07-27 14:05:00,211.17,211.29,210.94,211.27,4800.0,200.1188,200.2326,199.9009,200.2136,4800.0
2020-07-27 14:10:00,211.28,211.47,211.23,211.24,4008.0,200.2231,200.4031,200.1757,200.1852,4008.0
2020-07-27 14:15:00,211.22,211.42,211.21,211.39,3267.0,200.1662,200.3558,200.1567,200.3273,3267.0
2020-07-27 14:20:00,211.44,211.75,211.44,211.67,5544.0,200.3747,200.6685,200.3747,200.5927,5544.0
2020-07-27 14:25:00,211.7,211.72,211.38,211.66,6339.0,200.6211,200.6401,200.3179,200.5832,6339.0
2020-07-27 14:30:00,211.62,211.65,211.46,211.57,3703.0,200.5453,200.5737,200.3937,200.4979,3703.0
2020-07-27 14:35:00,211.56,212.19,211.55,212.1,11860.0,200.4884,201.0855,200.479,201.0002,11860.0
2020-07-27 14:40:00,212.13,212.34,212.13,212.26,6357.0,201.0286,201.2276,201.0286,201.1518,6357.0
2020-07-27 14:45:00,212.27,212.44,212.06,212.06,7173.0,201.1613,201.3224,200.9623,200.9623,7173.0
2020-07-27 14:50:00,212.02,212.13,211.9,212.03,4193.0,200.9244,201.0286,200.8106,200.9338,4193.0
2020-07-27 14:55:00,212.03,212.1,211.85,212.1,4124.0,200.9338,201.0002,200.7633,201.0002,4124.0
2020-07-27 15:00:00,212.06,212.12,211.94,211.98,9630.0,200.9623,201.0191,200.8485,200.8865,9630.0
2020-07-27 15:05:00,211.99,212.12,211.93,212.06,4737.0,200.8959,201.0191,200.8391,200.9623,4737.0
2020-07-27 15:10:00,212.04,212.32,212.0,212.04,6539.0,200.9433,201.2087,200.9054,200.9433,6539.0
2020-07-27 15:15:00,212.01,212.05,211.72,211.72,5994.0,200.9149,200.9528,200.6401,200.6401,5994.0
2020-07-27 15:20:00,211.69,212.19,211.64,212.11,7116.0,200.6116,201.0855,200.5642,201.0096,7116.0
2020-07-27 15:25:00,212.13,212.29,212.11,212.26,3972.0,201.0286,201.1802,201.0096,201.1518,3972.0
2020-07-27 15:30:00,212.21,212.3,212.12,212.2,6658.0,201.1044,201.1897,201.0191,201.0949,6658.0
2020-07-27 15:35:00,212.16,212.16,211.84,211.92,6320.0,201.057,201.057,200.7538,200.8296,6320.0
2020-07-27 15:40:00,211.98,212.09,211.96,212.03,9966.0,200.8865,200.9907,200.8675,200.9338,9966.0
2020-07-27 15:45:00,212.06,212.19,211.96,212.19,9911.0,200.9623,201.0855,200.8675,201.0855,9911.0
2020-07-27 15:50:00,212.17,212.19,211.87,212.03,22471.0,201.0665,201.0855,200.7822,200.9338,22471.0
2020-07-27 15:55:00,212.02,212.81,212.02,212.05,56048.0,200.9244,201.673,200.9244,200.9528,56048.0
2020-07-28 09:30:00,205.5,205.5,197.61,198.0,61506.0,194.7456,194.7456,187.2685,187.6381,61506.0
2020-07-28 09:35:00,197.63,198.67,197.12,197.38,40504.0,187.2874,188.273,186.8041,187.0505,40504.0
2020-07-28 09:40:00,197.35,199.21,196.73,199.03,34387.0,187.0221,188.7847,186.4345,188.6142,34387.0
2020-07-28 09:45:00,199.1,199.19,197.87,198.72,25275.0,188.6805,188.7658,187.5149,188.3204,25275.0
2020-07-28 09:50:00,198.61,198.73,197.88,198.16,36010.0,188.2161,188.3299,187.5243,187.7897,36010.0
2020-07-28 09:55:00,198.15,198.31,197.14,197.14,26987.0,187.7802,187.9318,186.8231,186.8231,26987.0
2020-07-28 10:00:00,197.23,197.5,196.08,197.24,55648.0,186.9084,187.1642,185.8185,186.9178,55648.0
2020-07-28 10:05:00,197.25,198.0,195.92,196.06,17217.0,186.9273,187.6381,185.6669,185.7996,17217.0
2020-07-28 10:10:00,196.06,197.13,195.67,197.12,30447.0,185.7996,186.8136,185.43,186.8041,30447.0
2020-07-28 10:15:00,197.26,197.35,194.81,195.01,32573.0,186.9368,187.0221,184.615,184.8045,32573.0
2020-07-28 10:20:00,195.08,196.26,195.07,195.72,19072.0,184.8709,185.9891,184.8614,185.4774,19072.0
2020-07-28 10:25:00,195.83,196.77,195.56,196.56,18512.0,185.5816,186.4724,185.3258,186.2734,18512.0
2020-07-28 10:30:00,196.62,196.73,196.12,196.37,22587.0,186.3303,186.4345,185.8565,186.0934,22587.0
2020-07-28 10:35:00,196.29,196.57,195.03,195.73,22881.0,186.0176,186.2829,184.8235,185.4869,22881.0
2020-07-28 10:40:00,195.63,196.76,195.43,196.12,14431.0,185.3921,186.463,185.2026,185.8565,14431.0
2020-07-28 10:45:00,196.24,196.29,195.44,195.5,16837.0,185.9702,186.0176,185.212,185.2689,16837.0
2020-07-28 10:50:00,195.5,195.61,194.36,194.46,34905.0,185.2689,185.3731,184.1886,184.2833,34905.0
2020-07-28 10:55:00,194.43,195.44,194.37,195.32,45577.0,184.2549,185.212,184.198,185.0983,45577.0
2020-07-28 11:00:00,195.31,195.55,194.95,195.37,21134.0,185.0888,185.3163,184.7477,185.1457,21134.0
2020-07-28 11:05:00,195.31,195.64,195.16,195.28,13240.0,185.0888,185.4016,184.9467,185.0604,13240.0
2020-07-28 11:10:00,195.27,195.65,195.09,195.59,16831.0,185.0509,185.411,184.8804,185.3542,16831.0
2020-07-28 11:15:00,195.59,196.47,195.52,196.47,18524.0,185.3542,186.1881,185.2879,186.1881,18524.0
2020-07-28 11:20:00,196.49,196.49,195.81,195.88,12698.0,186.2071,186.2071,185.5627,185.629,12698.0
2020-07-28 11:25:00,195.9,196.35,195.68,196.31,13732.0,185.648,186.0744,185.4395,186.0365,13732.0
2020-07-28 11:30:00,196.31,196.95,196.19,196.95,19967.0,186.0365,186.643,185.9228,186.643,19967.0
2020-07-28 11:35:00,196.96,197.81,196.86,197.81,20347.0,186.6525,187.458,186.5577,187.458,20347.0
2020-07-28 11:40:00,197.78,197.98,197.05,197.46,21874.0,187.4296,187.6191,186.7378,187.1263,21874.0
2020-07-28 11:45:00,197.4,198.34,197.01,197.88,35916.0,187.0695,187.9603,186.6999,187.5243,35916.0
2020-07-28 11:50:00,197.87,198.4,197.42,198.37,19734.0,187.5149,188.0171,187.0884,187.9887,19734.0
2020-07-28 11:55:00,198.33,198.42,197.99,198.11,15810.0,187.9508,188.0361,187.6286,187.7423,15810.0
2020-07-28 12:00:00,198.11,198.5,198.05,198.31,19788.0,187.7423,188.1119,187.6854,187.9318,19788.0
2020-07-28 12:05:00,198.3,198.6,198.16,198.26,14635.0,187.9224,188.2067,187.7897,187.8845,14635.0
2020-07-28 12:10:00,198.23,198.36,197.64,197.68,18324.0,187.856,187.9792,187.2969,187.3348,18324.0
2020-07-28 12:15:00,197.64,197.71,196.3,196.63,13211.0,187.2969,187.3632,186.027,186.3398,13211.0
2020-07-28 12:20:00,196.71,196.83,196.23,196.43,11478.0,186.4156,186.5293,185.9607,186.1502,11478.0
2020-07-28 12:25:00,196.34,196.58,196.03,196.58,9436.0,186.0649,186.2924,185.7712,186.2924,9436.0
2020-07-28 12:30:00,196.55,196.57,195.98,196.57,10418.0,186.2639,186.2829,185.7238,186.2829,10418.0
2020-07-28 12:35:00,196.56,196.67,196.34,196.63,20576.0,186.2734,186.3777,186.0649,186.3398,20576.0
2020-07-28 12:40:00,196.57,196.65,196.4,196.54,6750.0,186.2829,186.3587,186.1218,186.2545,6750.0
2020-07-28 12:45:00,196.56,196.56,196.02,196.24,8804.0,186.2734,186.2734,185.7617,185.9702,8804.0
2020-07-28 12:50:00,196.23,196.23,195.7,195.7,6939.0,185.9607,185.9607,185.4584,185.4584,6939.0
2020-07-28 12:55:00,195.64,195.8,195.27,195.27,12844.0,185.4016,185.5532,185.0509,185.0509,12844.0
2020-07-28 13:00:00,195.38,195.54,194.92,195.09,15534.0,185.1552,185.3068,184.7193,184.8804,15534.0
2020-07-28 13:05:00,195.05,195.48,195.02,195.06,16479.0,184.8424,185.2499,184.814,184.8519,16479.0
2020-07-28 13:10:00,195.04,195.28,194.87,195.05,14488.0,184.833,185.0604,184.6719,184.8424,14488.0
2020-07-28 13:15:00,195.02,195.44,194.99,195.3,11121.0,184.814,185.212,184.7856,185.0794,11121.0
2020-07-28 13:20:00,195.31,196.43,195.3,196.32,125470.0,185.0888,186.1502,185.0794,186.046,125470.0
2020-07-28 13:25:00,196.32,196.32,195.75,196.11,25610.0,186.046,186.046,185.5058,185.847,25610.0
2020-07-28 13:30:00,196.09,196.28,195.94,196.06,26278.0,185.828,186.0081,185.6859,185.7996,26278.0
2020-07-28 13:35:00,196.06,196.5,195.93,196.01,12693.0,185.7996,186.2166,185.6764,185.7522,12693.0
2020-07-28 13:40:00,196.05,196.67,195.95,196.38,24510.0,185.7901,186.3777,185.6953,186.1028,24510.0
2020-07-28 13:45:00,196.41,196.62,196.4,196.48,7768.0,186.1313,186.3303,186.1218,186.1976,7768.0
2020-07-28 13:50:00,196.46,197.03,196.38,197.02,7361.0,186.1787,186.7188,186.1028,186.7094,7361.0
2020-07-28 13:55:00,196.97,197.24,196.62,197.21,13865.0,186.662,186.9178,186.3303,186.8894,13865.0
2020-07-28 14:00:00,197.17,197.73,197.17,197.25,22088.0,186.8515,187.3822,186.8515,186.9273,22088.0
2020-07-28 14:05:00,197.34,197.76,197.2,197.64,12700.0,187.0126,187.4106,186.8799,187.2969,12700.0
2020-07-28 14:10:00,197.63,197.69,197.4,197.53,14734.0,187.2874,187.3443,187.0695,187.1927,14734.0
2020-07-28 14:15:00,197.59,197.72,196.97,197.06,11387.0,187.2495,187.3727,186.662,186.7473,11387.0
2020-07-28 14:20:00,197.12,197.41,196.76,196.76,18151.0,186.8041,187.0789,186.463,186.463,18151.0
2020-07-28 14:25:00,196.68,196.68,196.04,196.15,13529.0,186.3871,186.3871,185.7806,185.8849,13529.0
2020-07-28 14:30:00,196.2,197.0,195.89,196.7,22947.0,185.9323,186.6904,185.6385,186.4061,22947.0
2020-07-28 14:35:00,196.78,196.95,196.36,196.37,16677.0,186.4819,186.643,186.0839,186.0934,16677.0
2020-07-28 14:40:00,196.38,196.43,195.81,196.05,10518.0,186.1028,186.1502,185.5627,185.7901,10518.0
2020-07-28 14:45:00,196.1,196.11,194.9,195.0,33173.0,185.8375,185.847,184.7003,184.7951,33173.0
2020-07-28 14:50:00,195.02,195.38,194.92,195.29,12129.0,184.814,185.1552,184.7193,185.0699,12129.0
2020-07-28 14:55:00,195.27,195.41,195.0,195.02,12028.0,185.0509,185.1836,184.7951,184.814,12028.0
2020-07-28 15:00:00,195.09,195.26,194.9,195.08,14609.0,184.8804,185.0415,184.7003,184.8709,14609.0
2020-07-28 15:05:00,195.11,195.36,195.07,195.32,11668.0,184.8993,185.1362,184.8614,185.0983,11668.0
2020-07-28 15:10:00,195.31,195.4,195.11,195.37,10068.0,185.0888,185.1741,184.8993,185.1457,10068.0
2020-07-28 15:15:00,195.31,195.4,195.1,195.25,17603.0,185.0888,185.1741,184.8898,185.032,17603.0
2020-07-28 15:20:00,195.19,195.31,194.88,195.09,29058.0,184.9751,185.0888,184.6813,184.8804,29058.0
2020-07-28 15:25:00,195.14,195.17,194.66,194.73,15852.0,184.9277,184.9562,184.4729,184.5392,15852.0
2020-07-28 15:30:00,194.77,194.82,194.25,194.31,20739.0,184.5771,184.6245,184.0843,184.1412,20739.0
2020-07-28 15:35:00,194.3,194.58,194.06,194.1,29214.0,184.1317,184.397,183.9043,183.9422,29214.0
2020-07-28 15:40:00,194.11,194.22,193.81,193.9,28703.0,183.9516,184.0559,183.6673,183.7526,28703.0
2020-07-28 15:45:00,193.89,194.2,193.71,194.04,41443.0,183.7432,184.0369,183.5726,183.8853,41443.0
2020-07-28 15:50:00,193.99,194.17,193.85,194.05,52000.0,183.8379,184.0085,183.7052,183.8948,52000.0
2020-07-28 15:55:00,194.04,194.06,193.31,193.72,104797.0,183.8853,183.9043,183.1935,183.5821,104797.0
2020-07-29 09:30:00,193.69,195.56,193.26,195.01,94788.0,183.5536,185.3258,183.1461,184.8045,94788.0
2020-07-29 09:35:00,195.12,196.24,194.61,195.39,35288.0,184.9088,185.9702,184.4255,185.1647,35288.0
2020-07-29 09:40:00,195.48,195.53,194.32,194.52,71634.0,185.2499,185.2973,184.1507,184.3402,71634.0
2020-07-29 09:45:00,194.6,195.14,194.6,194.81,19749.0,184.416,184.9277,184.416,184.615,19749.0
2020-07-29 09:50:00,194.79,194.99,194.52,194.94,24169.0,184.5961,184.7856,184.3402,184.7382,24169.0
2020-07-29 09:55:00,194.94,195.09,194.3,194.48,28381.0,184.7382,184.8804,184.1317,184.3023,28381.0
2020-07-29 10:00:00,194.47,194.89,194.0,194.24,38892.0,184.2928,184.6908,183.8474,184.0748,38892.0
2020-07-29 10:05:00,194.25,194.65,194.18,194.57,21372.0,184.0843,184.4634,184.018,184.3876,21372.0
2020-07-29 10:10:00,194.58,194.68,194.41,194.59,19503.0,184.397,184.4918,184.2359,184.4065,19503.0
2020-07-29 10:15:00,194.53,195.09,194.35,194.97,32826.0,184.3497,184.8804,184.1791,184.7666,32826.0
2020-07-29 10:20:00,195.05,195.36,194.97,195.2,29938.0,184.8424,185.1362,184.7666,184.9846,29938.0
2020-07-29 10:25:00,195.24,195.5,194.95,195.08,22389.0,185.0225,185.2689,184.7477,184.8709,22389.0
2020-07-29 10:30:00,195.07,195.15,194.49,194.55,17247.0,184.8614,184.9372,184.3118,184.3686,17247.0
2020-07-29 10:35:00,194.6,194.68,194.42,194.57,18154.0,184.416,184.4918,184.2454,184.3876,18154.0
2020-07-29 10:40:00,194.58,194.72,194.46,194.49,15801.0,184.397,184.5297,184.2833,184.3118,15801.0
2020-07-29 10:45:00,194.5,194.69,194.46,194.64,9192.0,184.3212,184.5013,184.2833,184.4539,9192.0
2020-07-29 10:50:00,194.61,194.78,194.49,194.74,20555.0,184.4255,184.5866,184.3118,184.5487,20555.0
2020-07-29 10:55:00,194.71,194.72,194.55,194.63,12895.0,184.5202,184.5297,184.3686,184.4444,12895.0
2020-07-29 11:00:00,194.59,194.65,194.25,194.26,31381.0,184.4065,184.4634,184.0843,184.0938,31381.0
2020-07-29 11:05:00,194.25,194.54,194.05,194.54,11961.0,184.0843,184.3591,183.8948,184.3591,11961.0
2020-07-29 11:10:00,194.54,194.72,194.33,194.44,15891.0,184.3591,184.5297,184.1601,184.2644,15891.0
2020-07-29 11:15:00,194.44,194.75,194.43,194.5,10990.0,184.2644,184.5581,184.2549,184.3212,10990.0
2020-07-29 11:20:00,194.5,194.58,194.29,194.29,11807.0,184.3212,184.397,184.1222,184.1222,11807.0
2020-07-29 11:25:00,194.31,194.35,194.23,194.33,11842.0,184.1412,184.1791,184.0654,184.1601,11842.0
2020-07-29 11:30:00,194.33,194.34,194.07,194.16,5491.0,184.1601,184.1696,183.9137,183.999,5491.0
2020-07-29 11:35:00,194.14,194.2,193.7,193.82,12517.0,183.9801,184.0369,183.5631,183.6768,12517.0
2020-07-29 11:40:00,193.82,193.82,193.43,193.5,8681.0,183.6768,183.6768,183.3072,183.3736,8681.0
2020-07-29 11:45:00,193.5,193.52,193.17,193.17,10675.0,183.3736,183.3925,183.0608,183.0608,10675.0
2020-07-29 11:50:00,193.21,193.41,193.21,193.38,5801.0,183.0987,183.2883,183.0987,183.2598,5801.0
2020-07-29 11:55:00,193.38,193.47,193.15,193.45,14308.0,183.2598,183.3451,183.0419,183.3262,14308.0
2020-07-29 12:00:00,193.43,194.53,193.43,194.41,9685.0,183.3072,184.3497,183.3072,184.2359,9685.0
2020-07-29 12:05:00,194.48,195.21,194.47,195.05,17356.0,184.3023,184.9941,184.2928,184.8424,17356.0
2020-07-29 12:10:00,195.19,195.37,194.68,194.69,9863.0,184.9751,185.1457,184.4918,184.5013,9863.0
2020-07-29 12:15:00,194.68,194.76,194.32,194.46,7668.0,184.4918,184.5676,184.1507,184.2833,7668.0
2020-07-29 12:20:00,194.44,194.64,194.38,194.5,7212.0,184.2644,184.4539,184.2075,184.3212,7212.0
2020-07-29 12:25:00,194.53,194.91,194.46,194.49,9518.0,184.3497,184.7098,184.2833,184.3118,9518.0
2020-07-29 12:30:00,194.47,194.48,193.92,193.99,15790.0,184.2928,184.3023,183.7716,183.8379,15790.0
2020-07-29 12:35:00,194.01,194.16,193.91,193.96,10955.0,183.8569,183.999,183.7621,183.8095,10955.0
2020-07-29 12:40:00,194.0,194.86,194.0,194.72,9743.0,183.8474,184.6624,183.8474,184.5297,9743.0
2020-07-29 12:45:00,194.75,195.34,194.63,195.01,14455.0,184.5581,185.1173,184.4444,184.8045,14455.0
2020-07-29 12:50:00,195.11,195.31,194.93,195.03,9746.0,184.8993,185.0888,184.7287,184.8235,9746.0
2020-07-29 12:55:00,195.02,195.15,194.61,194.7,21516.0,184.814,184.9372,184.4255,184.5108,21516.0
2020-07-29 13:00:00,194.7,194.88,194.38,194.68,13718.0,184.5108,184.6813,184.2075,184.4918,13718.0
2020-07-29 13:05:00,194.68,194.83,194.65,194.71,13030.0,184.4918,184.634,184.4634,184.5202,13030.0
2020-07-29 13:10:00,194.71,194.74,194.27,194.38,9862.0,184.5202,184.5487,184.1033,184.2075,9862.0
2020-07-29 13:15:00,194.4,194.99,194.4,194.92,8201.0,184.2265,184.7856,184.2265,184.7193,8201.0
2020-07-29 13:20:00,194.87,194.95,194.67,194.82,9636.0,184.6719,184.7477,184.4823,184.6245,9636.0
2020-07-29 13:25:00,194.87,195.02,194.64,194.7,10481.0,184.6719,184.814,184.4539,184.5108,10481.0
2020-07-29 13:30:00,194.74,194.91,194.42,194.51,14830.0,184.5487,184.7098,184.2454,184.3307,14830.0
2020-07-29 13:35:00,194.53,194.92,194.47,194.89,9533.0,184.3497,184.7193,184.2928,184.6908,9533.0
2020-07-29 13:40:00,194.88,195.05,194.8,194.89,6864.0,184.6813,184.8424,184.6055,184.6908,6864.0
2020-07-29 13:45:00,194.91,195.06,194.67,195.06,8862.0,184.7098,184.8519,184.4823,184.8519,8862.0
2020-07-29 13:50:00,195.06,195.09,194.65,194.65,14142.0,184.8519,184.8804,184.4634,184.4634,14142.0
2020-07-29 13:55:00,194.65,194.65,194.15,194.22,9755.0,184.4634,184.4634,183.9895,184.0559,9755.0
2020-07-29 14:00:00,194.15,194.42,193.81,193.81,19400.0,183.9895,184.2454,183.6673,183.6673,19400.0
2020-07-29 14:05:00,193.87,194.31,193.86,194.3,8780.0,183.7242,184.1412,183.7147,184.1317,8780.0
2020-07-29 14:10:00,194.28,194.41,194.0,194.11,12546.0,184.1127,184.2359,183.8474,183.9516,12546.0
2020-07-29 14:15:00,194.14,194.66,194.14,194.62,12418.0,183.9801,184.4729,183.9801,184.435,12418.0
2020-07-29 14:20:00,194.61,195.05,194.57,194.86,10083.0,184.4255,184.8424,184.3876,184.6624,10083.0
2020-07-29 14:25:00,194.85,194.96,194.81,194.85,12591.0,184.6529,184.7572,184.615,184.6529,12591.0
2020-07-29 14:30:00,194.88,195.04,194.81,194.93,13324.0,184.6813,184.833,184.615,184.7287,13324.0
2020-07-29 14:35:00,194.94,195.23,194.93,195.07,8096.0,184.7382,185.013,184.7287,184.8614,8096.0
2020-07-29 14:40:00,195.06,195.14,194.85,194.85,14110.0,184.8519,184.9277,184.6529,184.6529,14110.0
2020-07-29 14:45:00,194.9,195.21,194.73,195.13,19756.0,184.7003,184.9941,184.5392,184.9183,19756.0
2020-07-29 14:50:00,195.1,195.38,195.08,195.37,20643.0,184.8898,185.1552,184.8709,185.1457,20643.0
2020-07-29 14:55:00,195.34,195.36,195.13,195.13,23170.0,185.1173,185.1362,184.9183,184.9183,23170.0
2020-07-29 15:00:00,195.16,195.21,194.79,194.79,25436.0,184.9467,184.9941,184.5961,184.5961,25436.0
2020-07-29 15:05:00,194.77,194.85,194.59,194.74,13655.0,184.5771,184.6529,184.4065,184.5487,13655.0
2020-07-29 15:10:00,194.74,195.13,194.69,194.88,15150.0,184.5487,184.9183,184.5013,184.6813,15150.0
2020-07-29 15:15:00,194.9,195.03,194.57,194.81,17203.0,184.7003,184.8235,184.3876,184.615,17203.0
2020-07-29 15:20:00,194.85,195.1,194.85,194.95,12941.0,184.6529,184.8898,184.6529,184.7477,12941.0
2020-07-29 15:25:00,194.98,195.0,194.58,194.75,23966.0,184.7761,184.7951,184.397,184.5581,23966.0
2020-07-29 15:30:00,194.82,195.28,194.64,195.22,71387.0,184.6245,185.0604,184.4539,185.0036,71387.0
2020-07-29 15:35:00,195.21,195.31,195.16,195.27,24682.0,184.9941,185.0888,184.9467,185.0509,24682.0
2020-07-29 15:40:00,195.27,195.31,194.96,195.0,24572.0,185.0509,185.0888,184.7572,184.7951,24572.0
2020-07-29 15:45:00,195.04,195.23,194.91,195.06,28014.0,184.833,185.013,184.7098,184.8519,28014.0
2020-07-29 15:50:00,195.04,195.06,194.55,194.55,47840.0,184.833,184.8519,184.3686,184.3686,47840.0
2020-07-29 15:55:00,194.57,194.86,194.48,194.83,77824.0,184.3876,184.6624,184.3023,184.634,77824.0
2020-07-30 09:30:00,192.27,193.5,192.0,193.32,31178.0,182.2079,183.3736,181.9521,183.203,31178.0
2020-07-30 09:35:00,193.29,193.65,192.21,192.24,10065.0,183.1746,183.5157,182.1511,182.1795,10065.0
2020-07-30 09:40:00,192.26,192.65,191.61,191.77,9959.0,182.1985,182.568,181.5825,181.7341,9959.0
2020-07-30 09:45:00,191.7,191.72,191.22,191.34,8086.0,181.6678,181.6867,181.2129,181.3266,8086.0
2020-07-30 09:50:00,191.3,191.42,190.69,190.69,7289.0,181.2887,181.4024,180.7106,180.7106,7289.0
2020-07-30 09:55:00,190.66,191.16,190.41,190.93,6181.0,180.6822,181.156,180.4453,180.9381,6181.0
2020-07-30 10:00:00,190.91,191.3,190.71,191.3,6925.0,180.9191,181.2887,180.7296,181.2887,6925.0
2020-07-30 10:05:00,191.37,191.6,190.79,191.43,9831.0,181.355,181.573,180.8054,181.4119,9831.0
2020-07-30 10:10:00,191.33,191.35,190.4,190.45,6843.0,181.3171,181.3361,180.4358,180.4832,6843.0
2020-07-30 10:15:00,190.45,190.45,189.81,190.18,14938.0,180.4832,180.4832,179.8767,180.2273,14938.0
2020-07-30 10:20:00,190.07,190.35,189.64,190.35,12464.0,180.1231,180.3884,179.7156,180.3884,12464.0
2020-07-30 10:25:00,190.14,190.26,189.38,189.89,12475.0,180.1894,180.3031,179.4692,179.9525,12475.0
2020-07-30 10:30:00,189.81,190.14,189.64,190.13,6929.0,179.8767,180.1894,179.7156,180.1799,6929.0
2020-07-30 10:35:00,190.11,190.22,189.75,189.81,11817.0,180.161,180.2652,179.8198,179.8767,11817.0
2020-07-30 10:40:00,189.86,189.9,189.65,189.88,5695.0,179.9241,179.962,179.725,179.943,5695.0
2020-07-30 10:45:00,189.95,190.37,189.8,190.25,6166.0,180.0093,180.4074,179.8672,180.2936,6166.0
2020-07-30 10:50:00,190.11,190.18,189.63,189.63,12981.0,180.161,180.2273,179.7061,179.7061,12981.0
2020-07-30 10:55:00,189.7,189.7,189.35,189.61,13651.0,179.7724,179.7724,179.4407,179.6871,13651.0
2020-07-30 11:00:00,189.65,189.85,189.43,189.75,33519.0,179.725,179.9146,179.5166,179.8198,33519.0
2020-07-30 11:05:00,189.75,190.19,189.72,190.03,19493.0,179.8198,180.2368,179.7914,180.0852,19493.0
2020-07-30 11:10:00,189.96,190.17,189.84,189.85,14997.0,180.0188,180.2178,179.9051,179.9146,14997.0
2020-07-30 11:15:00,189.86,190.3,189.86,190.22,28334.0,179.9241,180.341,179.9241,180.2652,28334.0
2020-07-30 11:20:00,190.26,190.44,190.1,190.14,12646.0,180.3031,180.4737,180.1515,180.1894,12646.0
2020-07-30 11:25:00,190.11,190.17,189.77,189.92,7766.0,180.161,180.2178,179.8388,179.9809,7766.0
2020-07-30 11:30:00,189.97,190.16,189.88,190.06,16206.0,180.0283,180.2084,179.943,180.1136,16206.0
2020-07-30 11:35:00,190.11,191.09,189.99,191.08,18121.0,180.161,181.0897,180.0473,181.0802,18121.0
2020-07-30 11:40:00,191.08,191.82,191.04,191.68,13152.0,181.0802,181.7815,181.0423,181.6488,13152.0
2020-07-30 11:45:00,191.59,191.72,191.0,191.0,10039.0,181.5635,181.6867,181.0044,181.0044,10039.0
2020-07-30 11:50:00,190.99,191.15,190.99,191.03,4411.0,180.9949,181.1465,180.9949,181.0328,4411.0
2020-07-30 11:55:00,191.03,191.06,190.68,190.86,7653.0,181.0328,181.0613,180.7011,180.8717,7653.0
2020-07-30 12:00:00,190.91,191.01,190.25,190.31,7557.0,180.9191,181.0139,180.2936,180.3505,7557.0
2020-07-30 12:05:00,190.21,190.24,189.95,190.01,5386.0,180.2557,180.2842,180.0093,180.0662,5386.0
2020-07-30 12:10:00,190.01,190.13,189.95,190.11,4009.0,180.0662,180.1799,180.0093,180.161,4009.0
2020-07-30 12:15:00,190.1,190.35,189.83,190.05,15885.0,180.1515,180.3884,179.8956,180.1041,15885.0
2020-07-30 12:20:00,190.0,190.1,189.9,190.01,6247.0,180.0567,180.1515,179.962,180.0662,6247.0
2020-07-30 12:25:00,190.01,190.13,190.0,190.03,5530.0,180.0662,180.1799,180.0567,180.0852,5530.0
2020-07-30 12:30:00,190.08,190.33,190.03,190.16,5161.0,180.1325,180.3695,180.0852,180.2084,5161.0
2020-07-30 12:35:00,190.2,190.23,189.97,189.98,6618.0,180.2463,180.2747,180.0283,180.0378,6618.0
2020-07-30 12:40:00,189.99,190.06,189.96,190.0,6088.0,180.0473,180.1136,180.0188,180.0567,6088.0
2020-07-30 12:45:00,189.96,190.22,189.9,190.21,6276.0,180.0188,180.2652,179.962,180.2557,6276.0
2020-07-30 12:50:00,190.26,190.42,190.18,190.36,11454.0,180.3031,180.4548,180.2273,180.3979,11454.0
2020-07-30 12:55:00,190.33,191.07,190.33,191.06,6588.0,180.3695,181.0707,180.3695,181.0613,6588.0
2020-07-30 13:00:00,191.12,191.14,190.88,190.98,6044.0,181.1181,181.1371,180.8907,180.9854,6044.0
2020-07-30 13:05:00,191.21,191.34,191.07,191.22,5565.0,181.2034,181.3266,181.0707,181.2129,5565.0
2020-07-30 13:10:00,191.31,192.03,191.07,191.73,33413.0,181.2982,181.9805,181.0707,181.6962,33413.0
2020-07-30 13:15:00,191.74,191.75,191.5,191.71,9125.0,181.7057,181.7151,181.4782,181.6772,9125.0
2020-07-30 13:20:00,191.72,191.73,191.2,191.2,5855.0,181.6867,181.6962,181.1939,181.1939,5855.0
2020-07-30 13:25:00,191.17,191.22,190.78,190.78,4892.0,181.1655,181.2129,180.7959,180.7959,4892.0
2020-07-30 13:30:00,190.72,190.91,190.65,190.91,6286.0,180.7391,180.9191,180.6727,180.9191,6286.0
2020-07-30 13:35:00,190.91,190.96,190.77,190.77,4902.0,180.9191,180.9665,180.7864,180.7864,4902.0
2020-07-30 13:40:00,190.75,190.82,190.65,190.73,5755.0,180.7675,180.8338,180.6727,180.7485,5755.0
2020-07-30 13:45:00,190.66,190.7,190.49,190.49,3343.0,180.6822,180.7201,180.5211,180.5211,3343.0
2020-07-30 13:50:00,190.53,190.8,190.49,190.74,15277.0,180.559,180.8149,180.5211,180.758,15277.0
2020-07-30 13:55:00,190.66,190.69,190.56,190.6,5587.0,180.6822,180.7106,180.5874,180.6253,5587.0
2020-07-30 14:00:00,190.64,190.79,190.51,190.6,9446.0,180.6632,180.8054,180.54,180.6253,9446.0
2020-07-30 14:05:00,190.64,190.78,190.42,190.55,8030.0,180.6632,180.7959,180.4548,180.5779,8030.0
2020-07-30 14:10:00,190.48,190.52,190.32,190.42,4431.0,180.5116,180.5495,180.36,180.4548,4431.0
2020-07-30 14:15:00,190.38,190.57,190.38,190.53,5159.0,180.4168,180.5969,180.4168,180.559,5159.0
2020-07-30 14:20:00,190.49,190.68,190.41,190.56,4407.0,180.5211,180.7011,180.4453,180.5874,4407.0
2020-07-30 14:25:00,190.56,190.58,190.37,190.54,4661.0,180.5874,180.6064,180.4074,180.5685,4661.0
2020-07-30 14:30:00,190.54,190.61,190.44,190.48,59226.0,180.5685,180.6348,180.4737,180.5116,59226.0
2020-07-30 14:35:00,190.53,190.59,190.47,190.5,10214.0,180.559,180.6159,180.5021,180.5306,10214.0
2020-07-30 14:40:00,190.51,191.1,190.51,191.08,11789.0,180.54,181.0992,180.54,181.0802,11789.0
2020-07-30 14:45:00,191.09,191.2,190.9,190.91,7611.0,181.0897,181.1939,180.9096,180.9191,7611.0
2020-07-30 14:50:00,190.89,191.0,190.86,190.95,8077.0,180.9002,181.0044,180.8717,180.957,8077.0
2020-07-30 14:55:00,190.91,191.13,190.72,191.13,7617.0,180.9191,181.1276,180.7391,181.1276,7617.0
2020-07-30 15:00:00,191.13,191.36,190.97,191.04,4828.0,181.1276,181.3456,180.976,181.0423,4828.0
2020-07-30 15:05:00,191.05,191.05,190.72,190.72,4629.0,181.0518,181.0518,180.7391,180.7391,4629.0
2020-07-30 15:10:00,190.72,190.82,190.43,190.74,11956.0,180.7391,180.8338,180.4642,180.758,11956.0
2020-07-30 15:15:00,190.75,191.22,190.66,191.2,4174.0,180.7675,181.2129,180.6822,181.1939,4174.0
2020-07-30 15:20:00,191.19,191.24,191.06,191.24,7856.0,181.1845,181.2318,181.0613,181.2318,7856.0
2020-07-30 15:25:00,191.1,191.14,190.88,191.01,8693.0,181.0992,181.1371,180.8907,181.0139,8693.0
2020-07-30 15:30:00,191.07,191.32,190.96,191.2,14708.0,181.0707,181.3077,180.9665,181.1939,14708.0
2020-07-30 15:35:00,191.17,191.22,190.89,190.95,12993.0,181.1655,181.2129,180.9002,180.957,12993.0
2020-07-30 15:40:00,190.94,191.05,190.81,190.95,20434.0,180.9475,181.0518,180.8243,180.957,20434.0
2020-07-30 15:45:00,190.94,190.94,190.8,190.92,16448.0,180.9475,180.9475,180.8149,180.9286,16448.0
2020-07-30 15:50:00,190.95,191.27,190.9,191.07,31987.0,180.957,181.2603,180.9096,181.0707,31987.0
2020-07-30 15:55:00,191.1,191.17,190.83,190.95,63859.0,181.0992,181.1655,180.8433,180.957,63859.0
2020-07-31 09:30:00,190.35,191.2,189.48,189.5,38229.0,180.3884,181.1939,179.5639,179.5829,38229.0
2020-07-31 09:35:00,189.51,190.0,189.41,189.44,8273.0,179.5924,180.0567,179.4976,179.526,8273.0
2020-07-31 09:40:00,189.32,189.43,188.45,189.07,11660.0,179.4123,179.5166,178.5878,179.1754,11660.0
2020-07-31 09:45:00,189.34,189.86,189.34,189.69,3293.0,179.4313,179.9241,179.4313,179.763,3293.0
2020-07-31 09:50:00,189.56,189.72,189.35,189.45,6511.0,179.6398,179.7914,179.4407,179.5355,6511.0
2020-07-31 09:55:00,189.54,189.54,188.71,188.76,18924.0,179.6208,179.6208,178.8342,178.8816,18924.0
2020-07-31 10:00:00,188.79,188.92,188.25,188.25,14287.0,178.9101,179.0332,178.3983,178.3983,14287.0
2020-07-31 10:05:00,188.16,188.53,187.94,188.44,10882.0,178.313,178.6637,178.1045,178.5784,10882.0
2020-07-31 10:10:00,188.49,188.49,187.75,187.75,15643.0,178.6258,178.6258,177.9245,177.9245,15643.0
2020-07-31 10:15:00,187.75,188.21,187.69,187.75,7835.0,177.9245,178.3604,177.8676,177.9245,7835.0
2020-07-31 10:20:00,187.68,187.96,187.47,187.9,7364.0,177.8581,178.1235,177.6591,178.0666,7364.0
2020-07-31 10:25:00,187.8,187.94,187.54,187.54,13415.0,177.9719,178.1045,177.7255,177.7255,13415.0
2020-07-31 10:30:00,187.45,187.5,186.8,186.8,16157.0,177.6402,177.6876,177.0242,177.0242,16157.0
2020-07-31 10:35:00,186.79,187.31,186.72,187.16,7471.0,177.0147,177.5075,176.9484,177.3654,7471.0
2020-07-31 10:40:00,187.07,187.12,186.48,186.59,17816.0,177.2801,177.3274,176.7209,176.8252,17816.0
2020-07-31 10:45:00,186.57,186.86,186.32,186.74,17145.0,176.8062,177.0811,176.5693,176.9673,17145.0
2020-07-31 10:50:00,186.82,186.82,186.35,186.5,6391.0,177.0431,177.0431,176.5977,176.7399,6391.0
2020-07-31 10:55:00,186.43,186.43,185.7,186.0,26871.0,176.6736,176.6736,175.9818,176.2661,26871.0
2020-07-31 11:00:00,185.96,186.66,185.81,186.07,27731.0,176.2282,176.8915,176.086,176.3324,27731.0
2020-07-31 11:05:00,186.1,186.1,185.84,185.89,11527.0,176.3608,176.3608,176.1144,176.1618,11527.0
2020-07-31 11:10:00,185.84,185.94,185.66,185.77,8394.0,176.1144,176.2092,175.9439,176.0481,8394.0
2020-07-31 11:15:00,185.76,186.1,185.7,186.01,23493.0,176.0386,176.3608,175.9818,176.2755,23493.0
2020-07-31 11:20:00,186.03,186.09,185.87,185.87,15334.0,176.2945,176.3514,176.1429,176.1429,15334.0
2020-07-31 11:25:00,185.83,185.96,185.33,185.46,19429.0,176.105,176.2282,175.6311,175.7543,19429.0
2020-07-31 11:30:00,185.43,185.69,185.27,185.4,15093.0,175.7259,175.9723,175.5743,175.6975,15093.0
2020-07-31 11:35:00,185.48,185.57,185.21,185.36,7281.0,175.7733,175.8586,175.5174,175.6596,7281.0
2020-07-31 11:40:00,185.45,185.83,185.41,185.46,7647.0,175.7448,176.105,175.7069,175.7543,7647.0
2020-07-31 11:45:00,185.52,186.0,185.51,185.6,11537.0,175.8112,176.2661,175.8017,175.887,11537.0
2020-07-31 11:50:00,185.63,185.75,185.4,185.45,6209.0,175.9154,176.0291,175.6975,175.7448,6209.0
2020-07-31 11:55:00,185.53,185.65,185.02,185.08,12006.0,175.8207,175.9344,175.3373,175.3942,12006.0
2020-07-31 12:00:00,185.05,185.16,184.64,184.75,15347.0,175.3658,175.47,174.9772,175.0815,15347.0
2020-07-31 12:05:00,184.75,184.85,184.45,184.7,14046.0,175.0815,175.1762,174.7972,175.0341,14046.0
2020-07-31 12:10:00,184.85,185.06,184.75,184.86,6287.0,175.1762,175.3753,175.0815,175.1857,6287.0
2020-07-31 12:15:00,184.85,184.85,184.5,184.79,8485.0,175.1762,175.1762,174.8446,175.1194,8485.0
2020-07-31 12:20:00,184.8,185.07,184.78,185.07,6715.0,175.1289,175.3847,175.1099,175.3847,6715.0
2020-07-31 12:25:00,185.0,185.05,184.88,184.99,9166.0,175.3184,175.3658,175.2047,175.3089,9166.0
2020-07-31 12:30:00,184.95,184.95,184.56,184.65,8633.0,175.271,175.271,174.9014,174.9867,8633.0
2020-07-31 12:35:00,184.56,184.65,184.38,184.45,6531.0,174.9014,174.9867,174.7308,174.7972,6531.0
2020-07-31 12:40:00,184.39,184.47,184.18,184.2,11163.0,174.7403,174.8161,174.5413,174.5603,11163.0
2020-07-31 12:45:00,184.23,184.3,184.12,184.25,10521.0,174.5887,174.655,174.4844,174.6076,10521.0
2020-07-31 12:50:00,184.29,184.44,184.25,184.38,6131.0,174.6456,174.7877,174.6076,174.7308,6131.0
2020-07-31 12:55:00,184.34,184.46,184.12,184.24,12022.0,174.6929,174.8067,174.4844,174.5982,12022.0
2020-07-31 13:00:00,184.2,184.24,184.02,184.07,7918.0,174.5603,174.5982,174.3897,174.4371,7918.0
2020-07-31 13:05:00,184.03,184.17,183.92,184.0,10840.0,174.3992,174.5318,174.2949,174.3707,10840.0
2020-07-31 13:10:00,183.98,184.07,183.75,183.77,15604.0,174.3518,174.4371,174.1338,174.1528,15604.0
2020-07-31 13:15:00,183.78,183.87,183.47,183.47,8664.0,174.1622,174.2475,173.8685,173.8685,8664.0
2020-07-31 13:20:00,183.5,183.67,183.45,183.5,18078.0,173.8969,174.058,173.8495,173.8969,18078.0
2020-07-31 13:25:00,183.51,183.55,183.27,183.36,14568.0,173.9064,173.9443,173.6789,173.7642,14568.0
2020-07-31 13:30:00,183.4,183.65,183.38,183.65,14239.0,173.8021,174.039,173.7832,174.039,14239.0
2020-07-31 13:35:00,183.58,183.62,183.45,183.51,11162.0,173.9727,174.0106,173.8495,173.9064,11162.0
2020-07-31 13:40:00,183.51,184.31,183.36,184.17,62354.0,173.9064,174.6645,173.7642,174.5318,62354.0
2020-07-31 13:45:00,184.08,184.96,183.92,184.96,23246.0,174.4465,175.2805,174.2949,175.2805,23246.0
2020-07-31 13:50:00,184.98,185.51,184.98,185.22,17440.0,175.2994,175.8017,175.2994,175.5269,17440.0
2020-07-31 13:55:00,185.19,185.24,184.71,184.82,17554.0,175.4985,175.5458,175.0436,175.1478,17554.0
2020-07-31 14:00:00,184.78,185.1,184.78,184.95,7574.0,175.1099,175.4132,175.1099,175.271,7574.0
2020-07-31 14:05:00,185.0,185.02,184.88,184.99,7827.0,175.3184,175.3373,175.2047,175.3089,7827.0
2020-07-31 14:10:00,185.0,185.05,184.63,184.67,9911.0,175.3184,175.3658,174.9678,175.0057,9911.0
2020-07-31 14:15:00,184.64,184.73,184.42,184.5,4485.0,174.9772,175.0625,174.7687,174.8446,4485.0
2020-07-31 14:20:00,184.3,185.1,184.3,185.02,6902.0,174.655,175.4132,174.655,175.3373,6902.0
2020-07-31 14:25:00,185.09,185.14,184.99,185.07,13310.0,175.4037,175.4511,175.3089,175.3847,13310.0
2020-07-31 14:30:00,185.09,185.12,184.93,185.02,10387.0,175.4037,175.4321,175.2521,175.3373,10387.0
2020-07-31 14:35:00,184.95,185.16,184.87,185.04,9647.0,175.271,175.47,175.1952,175.3563,9647.0
2020-07-31 14:40:00,185.0,185.1,184.84,185.05,11943.0,175.3184,175.4132,175.1668,175.3658,11943.0
2020-07-31 14:45:00,185.03,185.13,184.71,184.74,7642.0,175.3468,175.4416,175.0436,175.072,7642.0
2020-07-31 14:50:00,184.74,185.02,184.58,184.93,16922.0,175.072,175.3373,174.9204,175.2521,16922.0
2020-07-31 14:55:00,184.95,185.06,184.93,184.94,15480.0,175.271,175.3753,175.2521,175.2615,15480.0
2020-07-31 15:00:00,184.97,185.19,184.77,185.19,14346.0,175.29,175.4985,175.1004,175.4985,14346.0
2020-07-31 15:05:00,185.18,185.26,184.96,185.24,15413.0,175.489,175.5648,175.2805,175.5458,15413.0
2020-07-31 15:10:00,185.24,185.36,185.07,185.13,12491.0,175.5458,175.6596,175.3847,175.4416,12491.0
2020-07-31 15:15:00,185.15,185.31,184.99,185.21,12748.0,175.4605,175.6122,175.3089,175.5174,12748.0
2020-07-31 15:20:00,185.19,185.52,185.19,185.51,10096.0,175.4985,175.8112,175.4985,175.8017,10096.0
2020-07-31 15:25:00,185.5,185.5,185.23,185.42,10041.0,175.7922,175.7922,175.5364,175.7164,10041.0
2020-07-31 15:30:00,185.41,185.6,185.26,185.31,15265.0,175.7069,175.887,175.5648,175.6122,15265.0
2020-07-31 15:35:00,185.31,185.45,185.15,185.25,17584.0,175.6122,175.7448,175.4605,175.5553,17584.0
2020-07-31 15:40:00,185.19,185.46,185.11,185.37,23344.0,175.4985,175.7543,175.4226,175.669,23344.0
2020-07-31 15:45:00,185.4,186.59,185.35,186.59,20923.0,175.6975,176.8252,175.6501,176.8252,20923.0
2020-07-31 15:50:00,186.49,186.62,186.17,186.62,23214.0,176.7304,176.8536,176.4272,176.8536,23214.0
2020-07-31 15:55:00,186.62,187.18,186.6,187.08,57395.0,176.8536,177.3843,176.8347,177.2895,57395.0
2020-08-03 09:30:00,188.01,189.12,186.91,186.91,53188.0,178.1709,179.2228,177.1284,177.1284,53188.0
2020-08-03 09:35:00,186.64,187.03,185.53,186.07,14767.0,176.8726,177.2422,175.8207,176.3324,14767.0
2020-08-03 09:40:00,185.95,186.44,185.95,186.3,7162.0,176.2187,176.683,176.2187,176.5504,7162.0
2020-08-03 09:45:00,186.25,186.38,185.17,185.26,10013.0,176.503,176.6262,175.4795,175.5648,10013.0
2020-08-03 09:50:00,185.26,185.42,184.91,185.08,12107.0,175.5648,175.7164,175.2331,175.3942,12107.0
2020-08-03 09:55:00,185.02,185.59,184.9,185.4,7437.0,175.3373,175.8775,175.2236,175.6975,7437.0
2020-08-03 10:00:00,185.79,185.9,185.39,185.56,7436.0,176.0671,176.1713,175.688,175.8491,7436.0
2020-08-03 10:05:00,185.49,185.67,185.28,185.42,8601.0,175.7828,175.9533,175.5837,175.7164,8601.0
2020-08-03 10:10:00,185.48,185.57,185.24,185.39,13076.0,175.7733,175.8586,175.5458,175.688,13076.0
2020-08-03 10:15:00,185.47,185.92,185.47,185.58,4141.0,175.7638,176.1902,175.7638,175.868,4141.0
2020-08-03 10:20:00,185.39,185.44,184.95,185.04,6789.0,175.688,175.7354,175.271,175.3563,6789.0
2020-08-03 10:25:00,185.05,185.32,184.95,184.95,6020.0,175.3658,175.6216,175.271,175.271,6020.0
2020-08-03 10:30:00,184.99,185.28,184.98,185.07,4603.0,175.3089,175.5837,175.2994,175.3847,4603.0
2020-08-03 10:35:00,185.02,185.15,184.86,184.91,10527.0,175.3373,175.4605,175.1857,175.2331,10527.0
2020-08-03 10:40:00,184.96,185.1,184.83,185.04,8336.0,175.2805,175.4132,175.1573,175.3563,8336.0
2020-08-03 10:45:00,185.05,185.35,184.85,185.34,6768.0,175.3658,175.6501,175.1762,175.6406,6768.0
2020-08-03 10:50:00,185.36,185.36,184.71,184.95,8293.0,175.6596,175.6596,175.0436,175.271,8293.0
2020-08-03 10:55:00,184.89,185.05,184.71,184.84,7357.0,175.2142,175.3658,175.0436,175.1668,7357.0
2020-08-03 11:00:00,184.92,185.27,184.85,185.27,11970.0,175.2426,175.5743,175.1762,175.5743,11970.0
2020-08-03 11:05:00,185.22,185.41,185.21,185.36,8160.0,175.5269,175.7069,175.5174,175.6596,8160.0
2020-08-03 11:10:00,185.31,185.89,185.31,185.89,8225.0,175.6122,176.1618,175.6122,176.1618,8225.0
2020-08-03 11:15:00,185.93,186.05,185.78,185.99,8668.0,176.1997,176.3134,176.0576,176.2566,8668.0
2020-08-03 11:20:00,185.97,186.1,185.48,185.48,10394.0,176.2376,176.3608,175.7733,175.7733,10394.0
2020-08-03 11:25:00,185.49,185.49,185.18,185.32,7011.0,175.7828,175.7828,175.489,175.6216,7011.0
2020-08-03 11:30:00,185.33,185.68,185.29,185.5,4525.0,175.6311,175.9628,175.5932,175.7922,4525.0
2020-08-03 11:35:00,185.42,185.8,185.36,185.8,6895.0,175.7164,176.0765,175.6596,176.0765,6895.0
2020-08-03 11:40:00,185.8,186.42,185.75,186.21,7186.0,176.0765,176.6641,176.0291,176.4651,7186.0
2020-08-03 11:45:00,186.27,186.27,185.99,186.12,7024.0,176.5219,176.5219,176.2566,176.3798,7024.0
2020-08-03 11:50:00,186.11,186.28,186.03,186.04,4434.0,176.3703,176.5314,176.2945,176.304,4434.0
2020-08-03 11:55:00,186.02,186.14,185.95,186.1,10918.0,176.285,176.3987,176.2187,176.3608,10918.0
2020-08-03 12:00:00,186.23,186.39,186.05,186.23,2842.0,176.484,176.6357,176.3134,176.484,2842.0
2020-08-03 12:05:00,186.24,186.53,186.23,186.43,12854.0,176.4935,176.7683,176.484,176.6736,12854.0
2020-08-03 12:10:00,186.46,186.46,186.22,186.38,5901.0,176.702,176.702,176.4745,176.6262,5901.0
2020-08-03 12:15:00,186.37,186.41,186.3,186.3,5938.0,176.6167,176.6546,176.5504,176.5504,5938.0
2020-08-03 12:20:00,186.33,186.39,186.21,186.3,8641.0,176.5788,176.6357,176.4651,176.5504,8641.0
2020-08-03 12:25:00,186.34,186.34,185.97,185.97,9815.0,176.5883,176.5883,176.2376,176.2376,9815.0
2020-08-03 12:30:00,185.95,186.16,185.94,186.04,6437.0,176.2187,176.4177,176.2092,176.304,6437.0
2020-08-03 12:35:00,186.07,186.44,186.07,186.42,8795.0,176.3324,176.683,176.3324,176.6641,8795.0
2020-08-03 12:40:00,186.46,186.52,186.45,186.46,2836.0,176.702,176.7588,176.6925,176.702,2836.0
2020-08-03 12:45:00,186.48,186.71,186.48,186.7,4077.0,176.7209,176.9389,176.7209,176.9294,4077.0
2020-08-03 12:50:00,186.72,186.81,186.53,186.65,5140.0,176.9484,177.0337,176.7683,176.882,5140.0
2020-08-03 12:55:00,186.74,186.88,186.41,186.45,8770.0,176.9673,177.1,176.6546,176.6925,8770.0
2020-08-03 13:00:00,186.46,186.72,186.46,186.72,4103.0,176.702,176.9484,176.702,176.9484,4103.0
2020-08-03 13:05:00,186.67,186.83,186.65,186.81,3713.0,176.901,177.0526,176.882,177.0337,3713.0
2020-08-03 13:10:00,186.86,186.89,186.7,186.81,4620.0,177.0811,177.1095,176.9294,177.0337,4620.0
2020-08-03 13:15:00,186.85,186.95,186.76,186.76,8146.0,177.0716,177.1663,176.9863,176.9863,8146.0
2020-08-03 13:20:00,186.76,186.92,186.73,186.83,15536.0,176.9863,177.1379,176.9579,177.0526,15536.0
2020-08-03 13:25:00,186.81,187.1,186.81,187.06,5666.0,177.0337,177.3085,177.0337,177.2706,5666.0
2020-08-03 13:30:00,187.08,187.08,186.9,186.9,10302.0,177.2895,177.2895,177.119,177.119,10302.0
2020-08-03 13:35:00,186.84,186.85,186.46,186.46,10460.0,177.0621,177.0716,176.702,176.702,10460.0
2020-08-03 13:40:00,186.42,186.63,186.41,186.56,12670.0,176.6641,176.8631,176.6546,176.7968,12670.0
2020-08-03 13:45:00,186.57,186.6,186.45,186.54,8565.0,176.8062,176.8347,176.6925,176.7778,8565.0
2020-08-03 13:50:00,186.55,187.07,186.55,187.06,3100.0,176.7873,177.2801,176.7873,177.2706,3100.0
2020-08-03 13:55:00,187.03,187.2,186.96,187.04,19659.0,177.2422,177.4033,177.1758,177.2516,19659.0
2020-08-03 14:00:00,187.05,187.05,186.82,186.94,3800.0,177.2611,177.2611,177.0431,177.1569,3800.0
2020-08-03 14:05:00,186.94,187.19,186.84,187.05,12882.0,177.1569,177.3938,177.0621,177.2611,12882.0
2020-08-03 14:10:00,187.0,187.09,186.82,187.09,3330.0,177.2137,177.299,177.0431,177.299,3330.0
2020-08-03 14:15:00,187.09,187.13,186.99,187.03,14544.0,177.299,177.3369,177.2043,177.2422,14544.0
2020-08-03 14:20:00,187.0,187.07,186.97,187.01,5505.0,177.2137,177.2801,177.1853,177.2232,5505.0
2020-08-03 14:25:00,186.98,187.18,186.98,187.15,6038.0,177.1948,177.3843,177.1948,177.3559,6038.0
2020-08-03 14:30:00,187.16,187.16,187.03,187.14,8122.0,177.3654,177.3654,177.2422,177.3464,8122.0
2020-08-03 14:35:00,187.12,187.25,187.06,187.17,5895.0,177.3274,177.4506,177.2706,177.3748,5895.0
2020-08-03 14:40:00,187.14,187.14,186.81,186.85,7518.0,177.3464,177.3464,177.0337,177.0716,7518.0
2020-08-03 14:45:00,186.85,186.88,186.37,186.37,7931.0,177.0716,177.1,176.6167,176.6167,7931.0
2020-08-03 14:50:00,186.36,186.5,186.06,186.2,14165.0,176.6072,176.7399,176.3229,176.4556,14165.0
2020-08-03 14:55:00,186.17,186.22,185.91,185.92,10303.0,176.4272,176.4745,176.1808,176.1902,10303.0
2020-08-03 15:00:00,185.89,186.01,185.68,185.91,18492.0,176.1618,176.2755,175.9628,176.1808,18492.0
2020-08-03 15:05:00,185.9,185.9,185.67,185.73,9621.0,176.1713,176.1713,175.9533,176.0102,9621.0
2020-08-03 15:10:00,185.76,185.87,185.67,185.71,9605.0,176.0386,176.1429,175.9533,175.9912,9605.0
2020-08-03 15:15:00,185.71,185.73,185.3,185.32,9506.0,175.9912,176.0102,175.6027,175.6216,9506.0
2020-08-03 15:20:00,185.29,185.45,185.24,185.28,18043.0,175.5932,175.7448,175.5458,175.5837,18043.0
2020-08-03 15:25:00,185.31,185.37,185.26,185.31,9516.0,175.6122,175.669,175.5648,175.6122,9516.0
2020-08-03 15:30:00,185.33,185.45,184.98,185.11,19266.0,175.6311,175.7448,175.2994,175.4226,19266.0
2020-08-03 15:35:00,185.12,185.37,185.1,185.32,14049.0,175.4321,175.669,175.4132,175.6216,14049.0
2020-08-03 15:40:00,185.31,185.58,185.14,185.45,25533.0,175.6122,175.868,175.4511,175.7448,25533.0
2020-08-03 15:45:00,185.39,185.42,184.95,185.01,39903.0,175.688,175.7164,175.271,175.3279,39903.0
2020-08-03 15:50:00,185.0,185.09,184.75,185.0,33887.0,175.3184,175.4037,175.0815,175.3184,33887.0
2020-08-03 15:55:00,184.97,185.0,184.3,184.42,109491.0,175.29,175.3184,174.655,174.7687,109491.0
2020-08-04 09:30:00,184.46,184.89,183.04,184.09,51986.0,174.8067,175.2142,173.461,174.456,51986.0
2020-08-04 09:35:00,184.09,187.69,184.08,187.62,30447.0,174.456,177.8676,174.4465,177.8013,30447.0
2020-08-04 09:40:00,187.48,188.49,186.76,187.05,27521.0,177.6686,178.6258,176.9863,177.2611,27521.0
2020-08-04 09:45:00,187.07,188.25,187.07,188.24,19507.0,177.2801,178.3983,177.2801,178.3888,19507.0
2020-08-04 09:50:00,188.24,189.59,187.93,189.25,47451.0,178.3888,179.6682,178.0951,179.346,47451.0
2020-08-04 09:55:00,189.16,189.23,188.52,188.9,17272.0,179.2607,179.327,178.6542,179.0143,17272.0
2020-08-04 10:00:00,189.16,189.33,188.52,188.55,42159.0,179.2607,179.4218,178.6542,178.6826,42159.0
2020-08-04 10:05:00,188.42,189.1,187.68,188.97,33791.0,178.5594,179.2038,177.8581,179.0806,33791.0
2020-08-04 10:10:00,189.01,189.5,188.62,188.7,43539.0,179.1185,179.5829,178.7489,178.8248,43539.0
2020-08-04 10:15:00,188.68,189.36,188.61,188.94,19507.0,178.8058,179.4502,178.7395,179.0522,19507.0
2020-08-04 10:20:00,188.89,189.1,188.66,189.07,11161.0,179.0048,179.2038,178.7869,179.1754,11161.0
2020-08-04 10:25:00,189.15,189.75,188.95,188.95,44138.0,179.2512,179.8198,179.0617,179.0617,44138.0
2020-08-04 10:30:00,189.08,189.1,188.23,188.23,10200.0,179.1849,179.2038,178.3794,178.3794,10200.0
2020-08-04 10:35:00,188.27,188.6,188.05,188.28,36598.0,178.4173,178.73,178.2088,178.4267,36598.0
2020-08-04 10:40:00,188.33,189.02,188.33,188.93,9396.0,178.4741,179.128,178.4741,179.0427,9396.0
2020-08-04 10:45:00,188.95,189.45,188.87,189.28,19351.0,179.0617,179.5355,178.9859,179.3744,19351.0
2020-08-04 10:50:00,189.42,189.51,189.22,189.3,5936.0,179.5071,179.5924,179.3175,179.3934,5936.0
2020-08-04 10:55:00,189.2,189.46,188.97,189.37,10832.0,179.2986,179.545,179.0806,179.4597,10832.0
2020-08-04 11:00:00,189.4,189.75,189.17,189.17,42850.0,179.4881,179.8198,179.2702,179.2702,42850.0
2020-08-04 11:05:00,189.18,189.23,188.65,188.65,5929.0,179.2796,179.327,178.7774,178.7774,5929.0
2020-08-04 11:10:00,188.65,189.26,188.65,189.15,19090.0,178.7774,179.3555,178.7774,179.2512,19090.0
2020-08-04 11:15:00,189.03,189.33,188.94,189.29,4017.0,179.1375,179.4218,179.0522,179.3839,4017.0
2020-08-04 11:20:00,189.37,189.64,189.2,189.59,9170.0,179.4597,179.7156,179.2986,179.6682,9170.0
2020-08-04 11:25:00,189.63,189.96,189.41,189.83,51460.0,179.7061,180.0188,179.4976,179.8956,51460.0
2020-08-04 11:30:00,189.87,189.93,189.69,189.93,56051.0,179.9335,179.9904,179.763,179.9904,56051.0
2020-08-04 11:35:00,189.96,190.13,189.72,189.82,34332.0,180.0188,180.1799,179.7914,179.8862,34332.0
2020-08-04 11:40:00,190.0,190.25,189.83,190.22,6394.0,180.0567,180.2936,179.8956,180.2652,6394.0
2020-08-04 11:45:00,190.22,190.51,190.11,190.11,6437.0,180.2652,180.54,180.161,180.161,6437.0
2020-08-04 11:50:00,190.11,190.31,189.72,190.18,7530.0,180.161,180.3505,179.7914,180.2273,7530.0
2020-08-04 11:55:00,190.21,190.52,190.19,190.39,9160.0,180.2557,180.5495,180.2368,180.4263,9160.0
2020-08-04 12:00:00,190.41,190.54,189.99,190.02,60127.0,180.4453,180.5685,180.0473,180.0757,60127.0
2020-08-04 12:05:00,190.15,190.2,189.62,189.66,8321.0,180.1989,180.2463,179.6966,179.7345,8321.0
2020-08-04 12:10:00,189.69,190.02,189.61,189.93,12323.0,179.763,180.0757,179.6871,179.9904,12323.0
2020-08-04 12:15:00,189.95,190.1,189.82,189.85,8194.0,180.0093,180.1515,179.8862,179.9146,8194.0
2020-08-04 12:20:00,189.84,189.92,189.61,189.72,9643.0,179.9051,179.9809,179.6871,179.7914,9643.0
2020-08-04 12:25:00,189.7,189.77,189.63,189.74,4328.0,179.7724,179.8388,179.7061,179.8103,4328.0
2020-08-04 12:30:00,189.73,189.73,189.52,189.54,3998.0,179.8009,179.8009,179.6019,179.6208,3998.0
2020-08-04 12:35:00,189.59,189.72,189.51,189.56,8170.0,179.6682,179.7914,179.5924,179.6398,8170.0
2020-08-04 12:40:00,189.54,189.57,189.26,189.32,13035.0,179.6208,179.6492,179.3555,179.4123,13035.0
2020-08-04 12:45:00,189.38,189.76,189.38,189.68,5742.0,179.4692,179.8293,179.4692,179.7535,5742.0
2020-08-04 12:50:00,189.64,189.72,189.26,189.26,6329.0,179.7156,179.7914,179.3555,179.3555,6329.0
2020-08-04 12:55:00,189.16,190.02,189.16,189.95,45526.0,179.2607,180.0757,179.2607,180.0093,45526.0
2020-08-04 13:00:00,189.95,190.2,189.86,190.03,74798.0,180.0093,180.2463,179.9241,180.0852,74798.0
2020-08-04 13:05:00,189.96,190.21,189.53,189.69,9695.0,180.0188,180.2557,179.6113,179.763,9695.0
2020-08-04 13:10:00,189.79,189.86,189.73,189.84,4233.0,179.8577,179.9241,179.8009,179.9051,4233.0
2020-08-04 13:15:00,189.78,190.03,189.75,189.98,3752.0,179.8482,180.0852,179.8198,180.0378,3752.0
2020-08-04 13:20:00,190.06,190.25,190.06,190.24,7490.0,180.1136,180.2936,180.1136,180.2842,7490.0
2020-08-04 13:25:00,190.25,190.36,190.22,190.27,4714.0,180.2936,180.3979,180.2652,180.3126,4714.0
2020-08-04 13:30:00,190.29,190.29,190.1,190.1,3529.0,180.3316,180.3316,180.1515,180.1515,3529.0
2020-08-04 13:35:00,190.1,190.15,190.0,190.15,5587.0,180.1515,180.1989,180.0567,180.1989,5587.0
2020-08-04 13:40:00,190.18,190.33,190.14,190.31,6149.0,180.2273,180.3695,180.1894,180.3505,6149.0
2020-08-04 13:45:00,190.28,190.58,190.27,190.56,5862.0,180.3221,180.6064,180.3126,180.5874,5862.0
2020-08-04 13:50:00,190.53,190.6,190.08,190.12,34981.0,180.559,180.6253,180.1325,180.1705,34981.0
2020-08-04 13:55:00,190.09,190.21,190.05,190.21,3808.0,180.142,180.2557,180.1041,180.2557,3808.0
2020-08-04 14:00:00,190.23,190.34,190.15,190.21,4079.0,180.2747,180.3789,180.1989,180.2557,4079.0
2020-08-04 14:05:00,190.23,190.3,190.18,190.26,4476.0,180.2747,180.341,180.2273,180.3031,4476.0
2020-08-04 14:10:00,190.27,190.27,190.05,190.11,4839.0,180.3126,180.3126,180.1041,180.161,4839.0
2020-08-04 14:15:00,190.13,190.36,190.13,190.25,6596.0,180.1799,180.3979,180.1799,180.2936,6596.0
2020-08-04 14:20:00,190.28,190.54,190.26,190.53,22570.0,180.3221,180.5685,180.3031,180.559,22570.0
2020-08-04 14:25:00,190.5,190.51,190.27,190.29,7671.0,180.5306,180.54,180.3126,180.3316,7671.0
2020-08-04 14:30:00,190.31,190.35,189.79,189.79,9769.0,180.3505,180.3884,179.8577,179.8577,9769.0
2020-08-04 14:35:00,189.75,189.78,189.48,189.55,6451.0,179.8198,179.8482,179.5639,179.6303,6451.0
2020-08-04 14:40:00,189.47,189.71,189.4,189.47,6714.0,179.5545,179.7819,179.4881,179.5545,6714.0
2020-08-04 14:45:00,189.54,189.59,189.34,189.34,5529.0,179.6208,179.6682,179.4313,179.4313,5529.0
2020-08-04 14:50:00,189.32,189.81,189.32,189.72,7377.0,179.4123,179.8767,179.4123,179.7914,7377.0
2020-08-04 14:55:00,189.67,189.76,189.56,189.7,12030.0,179.744,179.8293,179.6398,179.7724,12030.0
2020-08-04 15:00:00,189.73,189.83,189.66,189.75,6802.0,179.8009,179.8956,179.7345,179.8198,6802.0
2020-08-04 15:05:00,189.75,189.89,189.61,189.7,22401.0,179.8198,179.9525,179.6871,179.7724,22401.0
2020-08-04 15:10:00,189.67,189.87,189.57,189.8,4890.0,179.744,179.9335,179.6492,179.8672,4890.0
2020-08-04 15:15:00,189.81,190.0,189.75,190.0,7767.0,179.8767,180.0567,179.8198,180.0567,7767.0
2020-08-04 15:20:00,190.09,190.21,189.9,190.21,11019.0,180.142,180.2557,179.962,180.2557,11019.0
2020-08-04 15:25:00,190.25,190.32,190.18,190.27,6692.0,180.2936,180.36,180.2273,180.3126,6692.0
2020-08-04 15:30:00,190.26,190.34,189.92,190.09,16045.0,180.3031,180.3789,179.9809,180.142,16045.0
2020-08-04 15:35:00,190.11,190.11,189.78,189.96,17806.0,180.161,180.161,179.8482,180.0188,17806.0
2020-08-04 15:40:00,189.95,189.98,189.54,189.54,19773.0,180.0093,180.0378,179.6208,179.6208,19773.0
2020-08-04 15:45:00,189.55,189.75,189.33,189.62,31581.0,179.6303,179.8198,179.4218,179.6966,31581.0
2020-08-04 15:50:00,189.55,189.85,189.16,189.25,44819.0,179.6303,179.9146,179.2607,179.346,44819.0
2020-08-04 15:55:00,189.23,189.54,189.0,189.31,111664.0,179.327,179.6208,179.1091,179.4028,111664.0
2020-08-05 09:30:00,190.26,192.67,190.26,191.63,31034.0,180.3031,182.587,180.3031,181.6014,31034.0
2020-08-05 09:35:00,191.63,191.78,190.37,190.4,16625.0,181.6014,181.7436,180.4074,180.4358,16625.0
2020-08-05 09:40:00,190.53,191.21,190.53,191.03,13544.0,180.559,181.2034,180.559,181.0328,13544.0
2020-08-05 09:45:00,191.03,191.38,190.9,191.38,6801.0,181.0328,181.3645,180.9096,181.3645,6801.0
2020-08-05 09:50:00,191.52,192.16,191.52,192.16,10580.0,181.4972,182.1037,181.4972,182.1037,10580.0
2020-08-05 09:55:00,192.18,192.3,191.53,191.53,16370.0,182.1226,182.2364,181.5067,181.5067,16370.0
2020-08-05 10:00:00,191.29,191.43,191.04,191.43,5699.0,181.2792,181.4119,181.0423,181.4119,5699.0
2020-08-05 10:05:00,191.54,191.62,190.98,191.15,7471.0,181.5161,181.592,180.9854,181.1465,7471.0
2020-08-05 10:10:00,191.26,191.37,191.06,191.37,6421.0,181.2508,181.355,181.0613,181.355,6421.0
2020-08-05 10:15:00,191.41,191.47,191.14,191.28,10866.0,181.3929,181.4498,181.1371,181.2697,10866.0
2020-08-05 10:20:00,191.25,191.39,191.17,191.18,11028.0,181.2413,181.374,181.1655,181.175,11028.0
2020-08-05 10:25:00,191.18,191.18,190.88,191.13,8716.0,181.175,181.175,180.8907,181.1276,8716.0
2020-08-05 10:30:00,191.1,191.3,190.93,191.24,13833.0,181.0992,181.2887,180.9381,181.2318,13833.0
2020-08-05 10:35:00,191.1,191.15,190.9,190.93,8558.0,181.0992,181.1465,180.9096,180.9381,8558.0
2020-08-05 10:40:00,190.95,191.56,190.95,191.56,2333.0,180.957,181.5351,180.957,181.5351,2333.0
2020-08-05 10:45:00,191.66,192.19,191.65,192.03,19423.0,181.6299,182.1321,181.6204,181.9805,19423.0
2020-08-05 10:50:00,192.1,192.18,191.86,191.86,5591.0,182.0468,182.1226,181.8194,181.8194,5591.0
2020-08-05 10:55:00,191.86,191.94,191.65,191.9,5760.0,181.8194,181.8952,181.6204,181.8573,5760.0
2020-08-05 11:00:00,191.91,192.19,191.84,191.99,10277.0,181.8668,182.1321,181.8004,181.9426,10277.0
2020-08-05 11:05:00,192.11,192.26,192.04,192.04,5820.0,182.0563,182.1985,181.99,181.99,5820.0
2020-08-05 11:10:00,192.03,192.16,191.85,191.91,7170.0,181.9805,182.1037,181.8099,181.8668,7170.0
2020-08-05 11:15:00,191.92,192.12,191.75,192.08,17828.0,181.8763,182.0658,181.7151,182.0279,17828.0
2020-08-05 11:20:00,192.11,192.39,192.05,192.34,5085.0,182.0563,182.3217,181.9994,182.2743,5085.0
2020-08-05 11:25:00,192.43,192.58,192.01,192.11,7756.0,182.3596,182.5017,181.9615,182.0563,7756.0
2020-08-05 11:30:00,192.02,192.36,191.92,192.2,12007.0,181.971,182.2932,181.8763,182.1416,12007.0
2020-08-05 11:35:00,192.19,192.31,192.12,192.31,6484.0,182.1321,182.2458,182.0658,182.2458,6484.0
2020-08-05 11:40:00,192.26,192.45,191.93,192.12,9496.0,182.1985,182.3785,181.8857,182.0658,9496.0
2020-08-05 11:45:00,192.13,192.23,191.93,192.22,4582.0,182.0753,182.17,181.8857,182.1606,4582.0
2020-08-05 11:50:00,192.3,192.3,191.95,192.09,6238.0,182.2364,182.2364,181.9047,182.0374,6238.0
2020-08-05 11:55:00,192.13,192.2,191.93,192.04,6281.0,182.0753,182.1416,181.8857,181.99,6281.0
2020-08-05 12:00:00,192.14,192.14,191.59,191.69,7311.0,182.0847,182.0847,181.5635,181.6583,7311.0
2020-08-05 12:05:00,191.71,191.82,191.59,191.68,5200.0,181.6772,181.7815,181.5635,181.6488,5200.0
2020-08-05 12:10:00,191.7,191.71,191.59,191.66,6671.0,181.6678,181.6772,181.5635,181.6299,6671.0
2020-08-05 12:15:00,191.66,191.91,191.66,191.89,8822.0,181.6299,181.8668,181.6299,181.8478,8822.0
2020-08-05 12:20:00,191.87,192.25,191.5,191.97,169820.0,181.8289,182.189,181.4782,181.9236,169820.0
2020-08-05 12:25:00,191.94,192.06,191.84,191.98,6911.0,181.8952,182.0089,181.8004,181.9331,6911.0
2020-08-05 12:30:00,191.95,192.54,191.94,192.53,2753.0,181.9047,182.4638,181.8952,182.4543,2753.0
2020-08-05 12:35:00,192.5,192.79,192.49,192.53,6333.0,182.4259,182.7007,182.4164,182.4543,6333.0
2020-08-05 12:40:00,192.55,192.84,192.55,192.7,5852.0,182.4733,182.7481,182.4733,182.6154,5852.0
2020-08-05 12:45:00,192.74,192.98,192.74,192.91,4689.0,182.6533,182.8808,182.6533,182.8144,4689.0
2020-08-05 12:50:00,192.88,192.97,192.81,192.83,4408.0,182.786,182.8713,182.7197,182.7386,4408.0
2020-08-05 12:55:00,192.82,192.85,192.27,192.32,14323.0,182.7292,182.7576,182.2079,182.2553,14323.0
2020-08-05 13:00:00,192.38,192.42,191.99,192.12,6877.0,182.3122,182.3501,181.9426,182.0658,6877.0
2020-08-05 13:05:00,192.15,192.35,192.15,192.33,2990.0,182.0942,182.2837,182.0942,182.2648,2990.0
2020-08-05 13:10:00,192.31,192.41,192.16,192.39,3285.0,182.2458,182.3406,182.1037,182.3217,3285.0
2020-08-05 13:15:00,192.54,192.59,192.46,192.53,4180.0,182.4638,182.5112,182.388,182.4543,4180.0
2020-08-05 13:20:00,192.54,192.68,192.51,192.68,2442.0,182.4638,182.5965,182.4354,182.5965,2442.0
2020-08-05 13:25:00,192.78,193.09,192.78,192.92,5740.0,182.6912,182.985,182.6912,182.8239,5740.0
2020-08-05 13:30:00,192.91,192.91,192.64,192.65,2586.0,182.8144,182.8144,182.5586,182.568,2586.0
2020-08-05 13:35:00,192.68,192.69,192.36,192.6,5938.0,182.5965,182.606,182.2932,182.5207,5938.0
2020-08-05 13:40:00,192.66,192.98,192.64,192.98,6522.0,182.5775,182.8808,182.5586,182.8808,6522.0
2020-08-05 13:45:00,192.92,193.07,192.88,192.91,4635.0,182.8239,182.9661,182.786,182.8144,4635.0
2020-08-05 13:50:00,192.91,193.04,192.84,192.92,6576.0,182.8144,182.9376,182.7481,182.8239,6576.0
2020-08-05 13:55:00,192.97,193.12,192.94,193.12,4440.0,182.8713,183.0135,182.8429,183.0135,4440.0
2020-08-05 14:00:00,193.12,193.42,193.12,193.39,7028.0,183.0135,183.2978,183.0135,183.2693,7028.0
2020-08-05 14:05:00,193.38,193.45,193.35,193.4,7088.0,183.2598,183.3262,183.2314,183.2788,7088.0
2020-08-05 14:10:00,193.43,193.46,193.19,193.19,6239.0,183.3072,183.3357,183.0798,183.0798,6239.0
2020-08-05 14:15:00,193.23,193.45,193.22,193.39,10251.0,183.1177,183.3262,183.1082,183.2693,10251.0
2020-08-05 14:20:00,193.36,193.77,193.36,193.77,5231.0,183.2409,183.6294,183.2409,183.6294,5231.0
2020-08-05 14:25:00,193.71,193.71,193.55,193.69,8553.0,183.5726,183.5726,183.4209,183.5536,8553.0
2020-08-05 14:30:00,193.74,193.97,193.68,193.91,7397.0,183.601,183.819,183.5441,183.7621,7397.0
2020-08-05 14:35:00,193.91,193.98,193.7,193.88,8244.0,183.7621,183.8284,183.5631,183.7337,8244.0
2020-08-05 14:40:00,193.86,193.88,193.63,193.63,5147.0,183.7147,183.7337,183.4968,183.4968,5147.0
2020-08-05 14:45:00,193.62,193.64,193.51,193.61,6767.0,183.4873,183.5062,183.383,183.4778,6767.0
2020-08-05 14:50:00,193.61,193.66,193.35,193.36,4962.0,183.4778,183.5252,183.2314,183.2409,4962.0
2020-08-05 14:55:00,193.35,193.42,193.19,193.2,8937.0,183.2314,183.2978,183.0798,183.0893,8937.0
2020-08-05 15:00:00,193.18,193.22,192.94,192.99,9252.0,183.0703,183.1082,182.8429,182.8903,9252.0
2020-08-05 15:05:00,192.94,192.94,192.44,192.49,7015.0,182.8429,182.8429,182.369,182.4164,7015.0
2020-08-05 15:10:00,192.49,192.49,192.2,192.2,6216.0,182.4164,182.4164,182.1416,182.1416,6216.0
2020-08-05 15:15:00,192.23,192.27,191.86,191.86,7587.0,182.17,182.2079,181.8194,181.8194,7587.0
2020-08-05 15:20:00,191.8,192.07,191.8,192.03,12327.0,181.7625,182.0184,181.7625,181.9805,12327.0
2020-08-05 15:25:00,192.03,192.11,191.91,192.11,13221.0,181.9805,182.0563,181.8668,182.0563,13221.0
2020-08-05 15:30:00,192.08,192.52,192.03,192.5,19437.0,182.0279,182.4449,181.9805,182.4259,19437.0
2020-08-05 15:35:00,192.51,192.61,192.24,192.24,14221.0,182.4354,182.5301,182.1795,182.1795,14221.0
2020-08-05 15:40:00,192.2,192.23,191.89,192.16,18461.0,182.1416,182.17,181.8478,182.1037,18461.0
2020-08-05 15:45:00,192.16,192.44,191.9,191.99,19641.0,182.1037,182.369,181.8573,181.9426,19641.0
2020-08-05 15:50:00,191.98,192.42,191.92,192.42,39746.0,181.9331,182.3501,181.8763,182.3501,39746.0
2020-08-05 15:55:00,192.41,192.59,191.93,191.96,113526.0,182.3406,182.5112,181.8857,181.9142,113526.0
2020-08-06 09:30:00,192.38,193.0,191.01,191.01,27964.0,182.3122,182.8997,181.0139,181.0139,27964.0
2020-08-06 09:35:00,191.36,192.6,191.31,192.6,8706.0,181.3456,182.5207,181.2982,182.5207,8706.0
2020-08-06 09:40:00,192.63,192.89,192.42,192.79,8109.0,182.5491,182.7955,182.3501,182.7007,8109.0
2020-08-06 09:45:00,192.83,192.83,192.39,192.74,5411.0,182.7386,182.7386,182.3217,182.6533,5411.0
2020-08-06 09:50:00,192.65,192.65,192.16,192.16,1500.0,182.568,182.568,182.1037,182.1037,1500.0
2020-08-06 09:55:00,192.24,192.79,192.24,192.39,3221.0,182.1795,182.7007,182.1795,182.3217,3221.0
2020-08-06 10:00:00,192.4,192.98,192.36,192.98,3023.0,182.3311,182.8808,182.2932,182.8808,3023.0
2020-08-06 10:05:00,192.99,193.3,192.89,193.22,10200.0,182.8903,183.184,182.7955,183.1082,10200.0
2020-08-06 10:10:00,193.28,193.8,193.27,193.75,10148.0,183.1651,183.6579,183.1556,183.6105,10148.0
2020-08-06 10:15:00,193.81,193.82,193.43,193.65,5085.0,183.6673,183.6768,183.3072,183.5157,5085.0
2020-08-06 10:20:00,193.61,193.81,193.61,193.72,5052.0,183.4778,183.6673,183.4778,183.5821,5052.0
2020-08-06 10:25:00,193.68,194.02,193.61,193.79,7456.0,183.5441,183.8664,183.4778,183.6484,7456.0
2020-08-06 10:30:00,193.84,193.86,193.58,193.78,7159.0,183.6958,183.7147,183.4494,183.6389,7159.0
2020-08-06 10:35:00,193.82,193.84,193.45,193.56,13618.0,183.6768,183.6958,183.3262,183.4304,13618.0
2020-08-06 10:40:00,193.52,193.69,192.91,192.91,17712.0,183.3925,183.5536,182.8144,182.8144,17712.0
2020-08-06 10:45:00,192.93,193.1,192.89,192.89,3430.0,182.8334,182.9945,182.7955,182.7955,3430.0
2020-08-06 10:50:00,192.78,192.92,192.64,192.81,6009.0,182.6912,182.8239,182.5586,182.7197,6009.0
2020-08-06 10:55:00,192.9,193.14,192.89,192.93,7126.0,182.805,183.0324,182.7955,182.8334,7126.0
2020-08-06 11:00:00,192.91,193.38,192.91,193.23,10307.0,182.8144,183.2598,182.8144,183.1177,10307.0
2020-08-06 11:05:00,193.22,193.71,193.22,193.69,7682.0,183.1082,183.5726,183.1082,183.5536,7682.0
2020-08-06 11:10:00,193.7,193.7,193.45,193.53,9226.0,183.5631,183.5631,183.3262,183.402,9226.0
2020-08-06 11:15:00,193.63,193.72,193.41,193.52,7215.0,183.4968,183.5821,183.2883,183.3925,7215.0
2020-08-06 11:20:00,193.62,193.81,193.47,193.79,7676.0,183.4873,183.6673,183.3451,183.6484,7676.0
2020-08-06 11:25:00,193.78,194.24,193.74,194.06,15807.0,183.6389,184.0748,183.601,183.9043,15807.0
2020-08-06 11:30:00,193.97,194.29,193.87,194.18,11486.0,183.819,184.1222,183.7242,184.018,11486.0
2020-08-06 11:35:00,194.12,194.12,193.83,193.83,4200.0,183.9611,183.9611,183.6863,183.6863,4200.0
2020-08-06 11:40:00,193.82,193.86,193.46,193.58,8628.0,183.6768,183.7147,183.3357,183.4494,8628.0
2020-08-06 11:45:00,193.63,193.64,193.5,193.53,6340.0,183.4968,183.5062,183.3736,183.402,6340.0
2020-08-06 11:50:00,193.51,193.83,193.45,193.56,8426.0,183.383,183.6863,183.3262,183.4304,8426.0
2020-08-06 11:55:00,193.56,193.56,193.18,193.2,12472.0,183.4304,183.4304,183.0703,183.0893,12472.0
2020-08-06 12:00:00,193.24,193.44,193.22,193.3,5626.0,183.1272,183.3167,183.1082,183.184,5626.0
2020-08-06 12:05:00,193.31,193.38,193.3,193.36,3701.0,183.1935,183.2598,183.184,183.2409,3701.0
2020-08-06 12:10:00,193.36,193.44,193.31,193.4,2439.0,183.2409,183.3167,183.1935,183.2788,2439.0
2020-08-06 12:15:00,193.44,193.48,193.37,193.4,4264.0,183.3167,183.3546,183.2504,183.2788,4264.0
2020-08-06 12:20:00,193.45,193.77,193.45,193.76,2770.0,183.3262,183.6294,183.3262,183.62,2770.0
2020-08-06 12:25:00,193.83,193.99,193.76,193.87,9374.0,183.6863,183.8379,183.62,183.7242,9374.0
2020-08-06 12:30:00,193.86,193.87,193.63,193.73,5091.0,183.7147,183.7242,183.4968,183.5915,5091.0
2020-08-06 12:35:00,193.76,194.0,193.76,193.95,6010.0,183.62,183.8474,183.62,183.8,6010.0
2020-08-06 12:40:00,193.95,194.15,193.89,194.15,3102.0,183.8,183.9895,183.7432,183.9895,3102.0
2020-08-06 12:45:00,194.12,194.15,193.83,193.83,5109.0,183.9611,183.9895,183.6863,183.6863,5109.0
2020-08-06 12:50:00,193.78,193.97,193.72,193.82,4009.0,183.6389,183.819,183.5821,183.6768,4009.0
2020-08-06 12:55:00,193.79,193.96,193.71,193.96,3435.0,183.6484,183.8095,183.5726,183.8095,3435.0
2020-08-06 13:00:00,193.93,194.01,193.83,194.01,4778.0,183.7811,183.8569,183.6863,183.8569,4778.0
2020-08-06 13:05:00,194.01,194.02,193.92,193.94,4000.0,183.8569,183.8664,183.7716,183.7905,4000.0
2020-08-06 13:10:00,193.94,194.05,193.93,194.03,7920.0,183.7905,183.8948,183.7811,183.8758,7920.0
2020-08-06 13:15:00,194.03,194.1,193.86,193.86,5103.0,183.8758,183.9422,183.7147,183.7147,5103.0
2020-08-06 13:20:00,193.87,193.92,193.75,193.9,4517.0,183.7242,183.7716,183.6105,183.7526,4517.0
2020-08-06 13:25:00,193.95,194.05,193.82,193.93,6190.0,183.8,183.8948,183.6768,183.7811,6190.0
2020-08-06 13:30:00,193.94,193.97,193.83,193.85,4501.0,183.7905,183.819,183.6863,183.7052,4501.0
2020-08-06 13:35:00,193.87,193.99,193.86,193.96,3955.0,183.7242,183.8379,183.7147,183.8095,3955.0
2020-08-06 13:40:00,194.0,194.12,194.0,194.12,4683.0,183.8474,183.9611,183.8474,183.9611,4683.0
2020-08-06 13:45:00,194.11,194.22,194.05,194.17,3845.0,183.9516,184.0559,183.8948,184.0085,3845.0
2020-08-06 13:50:00,194.23,194.23,194.03,194.09,3225.0,184.0654,184.0654,183.8758,183.9327,3225.0
2020-08-06 13:55:00,194.08,194.08,193.99,194.03,2739.0,183.9232,183.9232,183.8379,183.8758,2739.0
2020-08-06 14:00:00,194.07,194.48,194.07,194.35,4296.0,183.9137,184.3023,183.9137,184.1791,4296.0
2020-08-06 14:05:00,194.36,194.4,194.32,194.4,2603.0,184.1886,184.2265,184.1507,184.2265,2603.0
2020-08-06 14:10:00,194.38,194.47,194.38,194.42,4472.0,184.2075,184.2928,184.2075,184.2454,4472.0
2020-08-06 14:15:00,194.43,194.43,194.32,194.32,2701.0,184.2549,184.2549,184.1507,184.1507,2701.0
2020-08-06 14:20:00,194.22,194.32,194.2,194.24,3923.0,184.0559,184.1507,184.0369,184.0748,3923.0
2020-08-06 14:25:00,194.24,194.36,194.13,194.3,3515.0,184.0748,184.1886,183.9706,184.1317,3515.0
2020-08-06 14:30:00,194.33,194.6,194.33,194.49,5117.0,184.1601,184.416,184.1601,184.3118,5117.0
2020-08-06 14:35:00,194.48,194.75,194.48,194.75,8432.0,184.3023,184.5581,184.3023,184.5581,8432.0
2020-08-06 14:40:00,194.74,194.97,194.74,194.97,4252.0,184.5487,184.7666,184.5487,184.7666,4252.0
2020-08-06 14:45:00,194.93,195.05,194.83,195.05,11780.0,184.7287,184.8424,184.634,184.8424,11780.0
2020-08-06 14:50:00,195.11,195.12,194.8,194.87,7185.0,184.8993,184.9088,184.6055,184.6719,7185.0
2020-08-06 14:55:00,194.85,194.85,194.49,194.58,6711.0,184.6529,184.6529,184.3118,184.397,6711.0
2020-08-06 15:00:00,194.6,194.66,194.49,194.54,6971.0,184.416,184.4729,184.3118,184.3591,6971.0
2020-08-06 15:05:00,194.55,194.62,194.4,194.54,8678.0,184.3686,184.435,184.2265,184.3591,8678.0
2020-08-06 15:10:00,194.53,194.54,194.4,194.48,5631.0,184.3497,184.3591,184.2265,184.3023,5631.0
2020-08-06 15:15:00,194.47,194.86,194.45,194.85,8614.0,184.2928,184.6624,184.2738,184.6529,8614.0
2020-08-06 15:20:00,194.85,194.89,194.43,194.47,10197.0,184.6529,184.6908,184.2549,184.2928,10197.0
2020-08-06 15:25:00,194.48,194.49,194.13,194.28,19685.0,184.3023,184.3118,183.9706,184.1127,19685.0
2020-08-06 15:30:00,194.28,194.41,194.03,194.09,10776.0,184.1127,184.2359,183.8758,183.9327,10776.0
2020-08-06 15:35:00,194.06,194.51,193.99,194.45,10797.0,183.9043,184.3307,183.8379,184.2738,10797.0
2020-08-06 15:40:00,194.47,194.52,194.23,194.23,16369.0,184.2928,184.3402,184.0654,184.0654,16369.0
2020-08-06 15:45:00,194.23,194.37,194.17,194.31,27682.0,184.0654,184.198,184.0085,184.1412,27682.0
2020-08-06 15:50:00,194.24,194.27,193.53,193.63,42228.0,184.0748,184.1033,183.402,183.4968,42228.0
2020-08-06 15:55:00,193.63,194.26,193.36,194.23,133586.0,183.4968,184.0938,183.2409,184.0654,133586.0
2020-08-07 09:30:00,194.55,194.96,192.97,192.98,33678.0,184.3686,184.7572,182.8713,182.8808,33678.0
2020-08-07 09:35:00,192.98,193.24,192.36,192.65,2401.0,182.8808,183.1272,182.2932,182.568,2401.0
2020-08-07 09:40:00,192.4,192.82,192.27,192.66,3540.0,182.3311,182.7292,182.2079,182.5775,3540.0
2020-08-07 09:45:00,192.7,193.21,192.66,192.97,3319.0,182.6154,183.0987,182.5775,182.8713,3319.0
2020-08-07 09:50:00,192.93,193.32,192.82,193.29,5213.0,182.8334,183.203,182.7292,183.1746,5213.0
2020-08-07 09:55:00,193.13,193.27,193.05,193.06,6028.0,183.0229,183.1556,182.9471,182.9566,6028.0
2020-08-07 10:00:00,193.11,193.55,193.03,193.55,3264.0,183.004,183.4209,182.9282,183.4209,3264.0
2020-08-07 10:05:00,193.47,193.8,193.36,193.72,4592.0,183.3451,183.6579,183.2409,183.5821,4592.0
2020-08-07 10:10:00,193.69,193.99,193.69,193.92,5826.0,183.5536,183.8379,183.5536,183.7716,5826.0
2020-08-07 10:15:00,194.03,194.24,193.92,193.98,9353.0,183.8758,184.0748,183.7716,183.8284,9353.0
2020-08-07 10:20:00,194.02,194.12,193.64,194.12,6743.0,183.8664,183.9611,183.5062,183.9611,6743.0
2020-08-07 10:25:00,194.24,194.5,194.24,194.48,4170.0,184.0748,184.3212,184.0748,184.3023,4170.0
2020-08-07 10:30:00,194.52,194.94,194.52,194.8,4358.0,184.3402,184.7382,184.3402,184.6055,4358.0
2020-08-07 10:35:00,194.72,194.91,194.7,194.91,4768.0,184.5297,184.7098,184.5108,184.7098,4768.0
2020-08-07 10:40:00,194.85,195.15,194.85,194.97,25292.0,184.6529,184.9372,184.6529,184.7666,25292.0
2020-08-07 10:45:00,195.0,195.1,194.77,194.8,3656.0,184.7951,184.8898,184.5771,184.6055,3656.0
2020-08-07 10:50:00,194.82,195.02,194.77,194.91,7048.0,184.6245,184.814,184.5771,184.7098,7048.0
2020-08-07 10:55:00,194.96,195.01,194.84,195.0,8894.0,184.7572,184.8045,184.6434,184.7951,8894.0
2020-08-07 11:00:00,195.01,195.11,194.9,194.93,6481.0,184.8045,184.8993,184.7003,184.7287,6481.0
2020-08-07 11:05:00,194.94,195.26,194.88,195.26,4199.0,184.7382,185.0415,184.6813,185.0415,4199.0
2020-08-07 11:10:00,195.26,195.31,195.06,195.09,2785.0,185.0415,185.0888,184.8519,184.8804,2785.0
2020-08-07 11:15:00,195.0,195.37,195.0,195.37,13756.0,184.7951,185.1457,184.7951,185.1457,13756.0
2020-08-07 11:20:00,195.41,195.95,195.41,195.94,7481.0,185.1836,185.6953,185.1836,185.6859,7481.0
2020-08-07 11:25:00,195.96,196.0,195.71,195.8,7532.0,185.7048,185.7427,185.4679,185.5532,7532.0
2020-08-07 11:30:00,195.82,195.9,195.66,195.9,7557.0,185.5722,185.648,185.4205,185.648,7557.0
2020-08-07 11:35:00,195.87,195.87,195.54,195.55,3142.0,185.6195,185.6195,185.3068,185.3163,3142.0
2020-08-07 11:40:00,195.6,195.63,195.46,195.48,3688.0,185.3637,185.3921,185.231,185.2499,3688.0
2020-08-07 11:45:00,195.54,195.63,195.34,195.63,4418.0,185.3068,185.3921,185.1173,185.3921,4418.0
2020-08-07 11:50:00,195.67,195.74,195.48,195.48,4833.0,185.43,185.4963,185.2499,185.2499,4833.0
2020-08-07 11:55:00,195.49,195.63,195.32,195.36,5255.0,185.2594,185.3921,185.0983,185.1362,5255.0
2020-08-07 12:00:00,195.41,195.55,195.39,195.47,7484.0,185.1836,185.3163,185.1647,185.2405,7484.0
2020-08-07 12:05:00,195.55,195.59,195.42,195.43,5734.0,185.3163,185.3542,185.1931,185.2026,5734.0
2020-08-07 12:10:00,195.43,195.55,195.36,195.38,6888.0,185.2026,185.3163,185.1362,185.1552,6888.0
2020-08-07 12:15:00,195.32,195.68,195.25,195.65,6859.0,185.0983,185.4395,185.032,185.411,6859.0
2020-08-07 12:20:00,195.65,195.92,195.65,195.86,3631.0,185.411,185.6669,185.411,185.6101,3631.0
2020-08-07 12:25:00,195.9,196.09,195.83,195.93,2606.0,185.648,185.828,185.5816,185.6764,2606.0
2020-08-07 12:30:00,195.93,196.0,195.81,196.0,3027.0,185.6764,185.7427,185.5627,185.7427,3027.0
2020-08-07 12:35:00,195.97,196.04,195.83,195.89,2615.0,185.7143,185.7806,185.5816,185.6385,2615.0
2020-08-07 12:40:00,195.88,195.89,195.79,195.79,1539.0,185.629,185.6385,185.5437,185.5437,1539.0
2020-08-07 12:45:00,195.78,195.94,195.73,195.82,3505.0,185.5342,185.6859,185.4869,185.5722,3505.0
2020-08-07 12:50:00,195.78,195.97,195.56,195.65,64577.0,185.5342,185.7143,185.3258,185.411,64577.0
2020-08-07 12:55:00,195.6,195.69,195.42,195.65,65856.0,185.3637,185.449,185.1931,185.411,65856.0
2020-08-07 13:00:00,195.66,196.0,195.65,195.89,4603.0,185.4205,185.7427,185.411,185.6385,4603.0
2020-08-07 13:05:00,195.89,195.93,195.59,195.59,39598.0,185.6385,185.6764,185.3542,185.3542,39598.0
2020-08-07 13:10:00,195.55,195.55,195.06,195.24,15342.0,185.3163,185.3163,184.8519,185.0225,15342.0
2020-08-07 13:15:00,195.23,195.37,195.08,195.08,8931.0,185.013,185.1457,184.8709,184.8709,8931.0
2020-08-07 13:20:00,195.16,195.21,194.81,194.87,111002.0,184.9467,184.9941,184.615,184.6719,111002.0
2020-08-07 13:25:00,194.93,195.18,194.93,194.98,8397.0,184.7287,184.9656,184.7287,184.7761,8397.0
2020-08-07 13:30:00,194.87,195.23,194.84,195.23,4626.0,184.6719,185.013,184.6434,185.013,4626.0
2020-08-07 13:35:00,195.23,195.49,195.23,195.49,2656.0,185.013,185.2594,185.013,185.2594,2656.0
2020-08-07 13:40:00,195.5,195.56,195.32,195.5,8332.0,185.2689,185.3258,185.0983,185.2689,8332.0
2020-08-07 13:45:00,195.52,195.55,195.16,195.19,7997.0,185.2879,185.3163,184.9467,184.9751,7997.0
2020-08-07 13:50:00,195.19,195.19,194.94,194.98,4828.0,184.9751,184.9751,184.7382,184.7761,4828.0
2020-08-07 13:55:00,194.98,195.08,194.81,194.81,5666.0,184.7761,184.8709,184.615,184.615,5666.0
2020-08-07 14:00:00,194.71,194.82,194.56,194.61,10835.0,184.5202,184.6245,184.3781,184.4255,10835.0
2020-08-07 14:05:00,194.53,194.54,194.05,194.15,7234.0,184.3497,184.3591,183.8948,183.9895,7234.0
2020-08-07 14:10:00,194.17,194.67,194.16,194.62,6593.0,184.0085,184.4823,183.999,184.435,6593.0
2020-08-07 14:15:00,194.6,194.6,194.27,194.3,4618.0,184.416,184.416,184.1033,184.1317,4618.0
2020-08-07 14:20:00,194.31,194.33,193.96,193.97,7465.0,184.1412,184.1601,183.8095,183.819,7465.0
2020-08-07 14:25:00,194.0,194.0,193.87,193.96,10510.0,183.8474,183.8474,183.7242,183.8095,10510.0
2020-08-07 14:30:00,193.94,194.3,193.88,194.3,17011.0,183.7905,184.1317,183.7337,184.1317,17011.0
2020-08-07 14:35:00,194.29,194.45,194.05,194.05,10004.0,184.1222,184.2738,183.8948,183.8948,10004.0
2020-08-07 14:40:00,194.09,194.1,193.73,193.76,8353.0,183.9327,183.9422,183.5915,183.62,8353.0
2020-08-07 14:45:00,193.78,194.19,193.76,194.14,6749.0,183.6389,184.0275,183.62,183.9801,6749.0
2020-08-07 14:50:00,194.14,194.29,193.96,194.21,7023.0,183.9801,184.1222,183.8095,184.0464,7023.0
2020-08-07 14:55:00,194.24,194.56,194.19,194.56,10346.0,184.0748,184.3781,184.0275,184.3781,10346.0
2020-08-07 15:00:00,194.51,194.56,194.44,194.49,8574.0,184.3307,184.3781,184.2644,184.3118,8574.0
2020-08-07 15:05:00,194.5,194.72,194.46,194.71,7059.0,184.3212,184.5297,184.2833,184.5202,7059.0
2020-08-07 15:10:00,194.71,195.01,194.47,194.48,25728.0,184.5202,184.8045,184.2928,184.3023,25728.0
2020-08-07 15:15:00,194.52,194.7,194.39,194.5,15611.0,184.3402,184.5108,184.217,184.3212,15611.0
2020-08-07 15:20:00,194.57,194.88,194.51,194.8,8273.0,184.3876,184.6813,184.3307,184.6055,8273.0
2020-08-07 15:25:00,194.84,195.03,194.5,194.57,17494.0,184.6434,184.8235,184.3212,184.3876,17494.0
2020-08-07 15:30:00,194.58,194.64,194.41,194.45,15454.0,184.397,184.4539,184.2359,184.2738,15454.0
2020-08-07 15:35:00,194.44,194.78,194.39,194.74,7968.0,184.2644,184.5866,184.217,184.5487,7968.0
2020-08-07 15:40:00,194.75,195.01,194.74,194.99,10378.0,184.5581,184.8045,184.5487,184.7856,10378.0
2020-08-07 15:45:00,194.99,195.14,194.89,195.09,20688.0,184.7856,184.9277,184.6908,184.8804,20688.0
2020-08-07 15:50:00,195.11,195.22,194.81,194.81,23379.0,184.8993,185.0036,184.615,184.615,23379.0
2020-08-07 15:55:00,194.82,194.94,194.51,194.94,71537.0,184.6245,184.7382,184.3307,184.7382,71537.0
2020-08-10 09:30:00,194.97,196.02,194.65,195.09,17724.0,184.7666,185.7617,184.4634,184.8804,17724.0
2020-08-10 09:35:00,195.16,195.19,194.42,194.59,4200.0,184.9467,184.9751,184.2454,184.4065,4200.0
2020-08-10 09:40:00,194.61,194.89,194.21,194.89,10144.0,184.4255,184.6908,184.0464,184.6908,10144.0
2020-08-10 09:45:00,194.8,195.8,194.72,195.66,4126.0,184.6055,185.5532,184.5297,185.4205,4126.0
2020-08-10 09:50:00,195.58,195.87,195.58,195.87,2917.0,185.3447,185.6195,185.3447,185.6195,2917.0
2020-08-10 09:55:00,195.89,195.89,195.42,195.43,3255.0,185.6385,185.6385,185.1931,185.2026,3255.0
2020-08-10 10:00:00,195.44,195.62,195.02,195.02,6136.0,185.212,185.3826,184.814,184.814,6136.0
2020-08-10 10:05:00,195.18,195.67,195.15,195.56,4800.0,184.9656,185.43,184.9372,185.3258,4800.0
2020-08-10 10:10:00,195.62,195.76,195.51,195.76,4148.0,185.3826,185.5153,185.2784,185.5153,4148.0
2020-08-10 10:15:00,195.79,196.07,195.78,196.06,2525.0,185.5437,185.8091,185.5342,185.7996,2525.0
2020-08-10 10:20:00,196.0,196.26,195.94,196.24,3121.0,185.7427,185.9891,185.6859,185.9702,3121.0
2020-08-10 10:25:00,196.3,196.54,196.16,196.26,6229.0,186.027,186.2545,185.8944,185.9891,6229.0
2020-08-10 10:30:00,196.16,196.83,196.16,196.71,7207.0,185.8944,186.5293,185.8944,186.4156,7207.0
2020-08-10 10:35:00,196.76,197.18,196.76,197.17,10227.0,186.463,186.861,186.463,186.8515,10227.0
2020-08-10 10:40:00,197.18,197.23,196.61,196.7,9698.0,186.861,186.9084,186.3208,186.4061,9698.0
2020-08-10 10:45:00,196.7,196.7,196.27,196.3,6997.0,186.4061,186.4061,185.9986,186.027,6997.0
2020-08-10 10:50:00,196.0,196.08,195.65,195.81,3539.0,185.7427,185.8185,185.411,185.5627,3539.0
2020-08-10 10:55:00,195.87,195.92,195.13,195.37,5173.0,185.6195,185.6669,184.9183,185.1457,5173.0
2020-08-10 11:00:00,195.33,196.0,195.33,195.63,5441.0,185.1078,185.7427,185.1078,185.3921,5441.0
2020-08-10 11:05:00,195.6,195.69,195.49,195.49,1947.0,185.3637,185.449,185.2594,185.2594,1947.0
2020-08-10 11:10:00,195.35,196.05,195.35,196.0,4355.0,185.1267,185.7901,185.1267,185.7427,4355.0
2020-08-10 11:15:00,195.76,195.94,195.74,195.77,3300.0,185.5153,185.6859,185.4963,185.5248,3300.0
2020-08-10 11:20:00,195.8,195.85,195.53,195.67,12561.0,185.5532,185.6006,185.2973,185.43,12561.0
2020-08-10 11:25:00,195.68,195.7,195.51,195.56,2908.0,185.4395,185.4584,185.2784,185.3258,2908.0
2020-08-10 11:30:00,195.46,195.72,195.46,195.65,8572.0,185.231,185.4774,185.231,185.411,8572.0
2020-08-10 11:35:00,195.61,195.7,195.51,195.52,2547.0,185.3731,185.4584,185.2784,185.2879,2547.0
2020-08-10 11:40:00,195.54,195.91,195.54,195.87,6922.0,185.3068,185.6574,185.3068,185.6195,6922.0
2020-08-10 11:45:00,195.83,195.83,195.7,195.73,5397.0,185.5816,185.5816,185.4584,185.4869,5397.0
2020-08-10 11:50:00,195.72,195.82,195.64,195.68,4839.0,185.4774,185.5722,185.4016,185.4395,4839.0
2020-08-10 11:55:00,195.55,195.78,195.43,195.75,3999.0,185.3163,185.5342,185.2026,185.5058,3999.0
2020-08-10 12:00:00,195.79,195.91,195.72,195.83,4958.0,185.5437,185.6574,185.4774,185.5816,4958.0
2020-08-10 12:05:00,195.83,195.83,195.46,195.56,3518.0,185.5816,185.5816,185.231,185.3258,3518.0
2020-08-10 12:10:00,195.58,195.76,195.55,195.64,3350.0,185.3447,185.5153,185.3163,185.4016,3350.0
2020-08-10 12:15:00,195.65,195.74,195.52,195.61,12419.0,185.411,185.4963,185.2879,185.3731,12419.0
2020-08-10 12:20:00,195.63,195.7,195.61,195.61,4670.0,185.3921,185.4584,185.3731,185.3731,4670.0
2020-08-10 12:25:00,195.61,195.64,195.55,195.62,3976.0,185.3731,185.4016,185.3163,185.3826,3976.0
2020-08-10 12:30:00,195.57,195.61,195.36,195.36,7771.0,185.3352,185.3731,185.1362,185.1362,7771.0
2020-08-10 12:35:00,195.4,195.49,195.05,195.09,4861.0,185.1741,185.2594,184.8424,184.8804,4861.0
2020-08-10 12:40:00,195.09,195.23,195.02,195.2,14032.0,184.8804,185.013,184.814,184.9846,14032.0
2020-08-10 12:45:00,195.19,195.23,195.17,195.23,2200.0,184.9751,185.013,184.9562,185.013,2200.0
2020-08-10 12:50:00,195.24,195.3,194.82,194.86,10793.0,185.0225,185.0794,184.6245,184.6624,10793.0
2020-08-10 12:55:00,194.86,195.1,194.86,194.87,3618.0,184.6624,184.8898,184.6624,184.6719,3618.0
2020-08-10 13:00:00,194.92,195.0,194.82,194.9,7200.0,184.7193,184.7951,184.6245,184.7003,7200.0
2020-08-10 13:05:00,194.87,194.95,194.66,194.68,2783.0,184.6719,184.7477,184.4729,184.4918,2783.0
2020-08-10 13:10:00,194.69,194.71,194.52,194.55,3954.0,184.5013,184.5202,184.3402,184.3686,3954.0
2020-08-10 13:15:00,194.63,194.76,194.63,194.7,1723.0,184.4444,184.5676,184.4444,184.5108,1723.0
2020-08-10 13:20:00,194.68,195.17,194.63,195.11,6240.0,184.4918,184.9562,184.4444,184.8993,6240.0
2020-08-10 13:25:00,195.19,195.31,195.09,195.31,2511.0,184.9751,185.0888,184.8804,185.0888,2511.0
2020-08-10 13:30:00,195.31,195.31,195.16,195.24,1301.0,185.0888,185.0888,184.9467,185.0225,1301.0
2020-08-10 13:35:00,195.27,195.28,195.18,195.18,2634.0,185.0509,185.0604,184.9656,184.9656,2634.0
2020-08-10 13:40:00,195.16,195.28,195.09,195.17,3807.0,184.9467,185.0604,184.8804,184.9562,3807.0
2020-08-10 13:45:00,195.14,195.22,195.08,195.08,2510.0,184.9277,185.0036,184.8709,184.8709,2510.0
2020-08-10 13:50:00,195.1,195.18,195.03,195.11,2908.0,184.8898,184.9656,184.8235,184.8993,2908.0
2020-08-10 13:55:00,195.14,195.24,195.05,195.17,1925.0,184.9277,185.0225,184.8424,184.9562,1925.0
2020-08-10 14:00:00,195.2,195.4,195.17,195.33,3844.0,184.9846,185.1741,184.9562,185.1078,3844.0
2020-08-10 14:05:00,195.31,195.35,195.21,195.3,3290.0,185.0888,185.1267,184.9941,185.0794,3290.0
2020-08-10 14:10:00,195.26,195.26,194.9,194.98,2129.0,185.0415,185.0415,184.7003,184.7761,2129.0
2020-08-10 14:15:00,194.97,195.07,194.91,194.99,4849.0,184.7666,184.8614,184.7098,184.7856,4849.0
2020-08-10 14:20:00,195.01,195.23,194.96,195.11,2904.0,184.8045,185.013,184.7572,184.8993,2904.0
2020-08-10 14:25:00,195.1,195.29,195.04,195.29,4216.0,184.8898,185.0699,184.833,185.0699,4216.0
2020-08-10 14:30:00,195.31,195.36,195.22,195.31,4204.0,185.0888,185.1362,185.0036,185.0888,4204.0
2020-08-10 14:35:00,195.35,195.38,195.22,195.25,3385.0,185.1267,185.1552,185.0036,185.032,3385.0
2020-08-10 14:40:00,195.22,195.34,195.2,195.2,5566.0,185.0036,185.1173,184.9846,184.9846,5566.0
2020-08-10 14:45:00,195.21,195.27,194.91,195.27,5494.0,184.9941,185.0509,184.7098,185.0509,5494.0
2020-08-10 14:50:00,195.31,195.34,195.23,195.31,3056.0,185.0888,185.1173,185.013,185.0888,3056.0
2020-08-10 14:55:00,195.33,195.44,195.23,195.41,4007.0,185.1078,185.212,185.013,185.1836,4007.0
2020-08-10 15:00:00,195.4,195.67,195.37,195.56,8055.0,185.1741,185.43,185.1457,185.3258,8055.0
2020-08-10 15:05:00,195.55,195.59,195.29,195.47,6025.0,185.3163,185.3542,185.0699,185.2405,6025.0
2020-08-10 15:10:00,195.48,195.49,195.33,195.41,4226.0,185.2499,185.2594,185.1078,185.1836,4226.0
2020-08-10 15:15:00,195.37,195.39,195.19,195.28,5282.0,185.1457,185.1647,184.9751,185.0604,5282.0
2020-08-10 15:20:00,195.34,195.41,195.09,195.17,7224.0,185.1173,185.1836,184.8804,184.9562,7224.0
2020-08-10 15:25:00,195.1,195.23,195.1,195.2,6309.0,184.8898,185.013,184.8898,184.9846,6309.0
2020-08-10 15:30:00,195.17,195.32,195.11,195.12,8175.0,184.9562,185.0983,184.8993,184.9088,8175.0
2020-08-10 15:35:00,195.13,195.28,195.04,195.16,8068.0,184.9183,185.0604,184.833,184.9467,8068.0
2020-08-10 15:40:00,195.17,195.25,195.1,195.13,6798.0,184.9562,185.032,184.8898,184.9183,6798.0
2020-08-10 15:45:00,195.14,195.19,194.84,194.84,13746.0,184.9277,184.9751,184.6434,184.6434,13746.0
2020-08-10 15:50:00,194.85,195.17,194.79,195.06,19512.0,184.6529,184.9562,184.5961,184.8519,19512.0
2020-08-10 15:55:00,195.04,195.36,194.93,195.36,34382.0,184.833,185.1362,184.7287,185.1362,34382.0
2020-08-11 09:30:00,198.62,199.98,196.43,199.25,34704.0,188.2256,189.5144,186.1502,188.8226,34704.0
2020-08-11 09:35:00,199.54,199.63,197.88,197.88,11176.0,189.0975,189.1828,187.5243,187.5243,11176.0
2020-08-11 09:40:00,198.07,198.36,197.13,197.13,6586.0,187.7044,187.9792,186.8136,186.8136,6586.0
2020-08-11 09:45:00,197.06,197.71,196.71,197.46,3604.0,186.7473,187.3632,186.4156,187.1263,3604.0
2020-08-11 09:50:00,197.5,197.51,196.96,197.3,8633.0,187.1642,187.1737,186.6525,186.9747,8633.0
2020-08-11 09:55:00,197.32,198.0,197.32,197.82,16849.0,186.9937,187.6381,186.9937,187.4675,16849.0
2020-08-11 10:00:00,197.78,197.95,197.64,197.85,17500.0,187.4296,187.5907,187.2969,187.4959,17500.0
2020-08-11 10:05:00,197.85,197.98,197.58,197.7,9636.0,187.4959,187.6191,187.24,187.3538,9636.0
2020-08-11 10:10:00,197.69,198.34,197.67,197.87,15508.0,187.3443,187.9603,187.3253,187.5149,15508.0
2020-08-11 10:15:00,197.8,198.73,197.63,198.39,23568.0,187.4485,188.3299,187.2874,188.0077,23568.0
2020-08-11 10:20:00,198.42,198.42,197.93,198.11,10543.0,188.0361,188.0361,187.5717,187.7423,10543.0
2020-08-11 10:25:00,198.18,198.49,198.07,198.49,3809.0,187.8086,188.1024,187.7044,188.1024,3809.0
2020-08-11 10:30:00,198.48,198.48,198.25,198.3,2848.0,188.0929,188.0929,187.875,187.9224,2848.0
2020-08-11 10:35:00,198.24,198.5,198.05,198.15,4034.0,187.8655,188.1119,187.6854,187.7802,4034.0
2020-08-11 10:40:00,198.09,198.41,198.09,198.35,1779.0,187.7234,188.0266,187.7234,187.9697,1779.0
2020-08-11 10:45:00,198.3,198.3,197.99,198.09,3910.0,187.9224,187.9224,187.6286,187.7234,3910.0
2020-08-11 10:50:00,198.17,198.2,197.89,197.97,3421.0,187.7992,187.8276,187.5338,187.6096,3421.0
2020-08-11 10:55:00,198.05,198.22,198.0,198.16,3779.0,187.6854,187.8466,187.6381,187.7897,3779.0
2020-08-11 11:00:00,198.05,198.43,198.05,198.4,9361.0,187.6854,188.0456,187.6854,188.0171,9361.0
2020-08-11 11:05:00,198.4,198.54,198.4,198.4,4267.0,188.0171,188.1498,188.0171,188.0171,4267.0
2020-08-11 11:10:00,198.43,198.83,198.41,198.59,6518.0,188.0456,188.4246,188.0266,188.1972,6518.0
2020-08-11 11:15:00,198.5,198.8,198.5,198.69,1527.0,188.1119,188.3962,188.1119,188.292,1527.0
2020-08-11 11:20:00,198.59,198.64,198.55,198.63,3235.0,188.1972,188.2446,188.1593,188.2351,3235.0
2020-08-11 11:25:00,198.65,198.66,198.5,198.66,1200.0,188.254,188.2635,188.1119,188.2635,1200.0
2020-08-11 11:30:00,198.65,198.75,198.49,198.49,5364.0,188.254,188.3488,188.1024,188.1024,5364.0
2020-08-11 11:35:00,198.47,198.55,198.37,198.37,3300.0,188.0835,188.1593,187.9887,187.9887,3300.0
2020-08-11 11:40:00,198.41,198.78,198.34,198.68,2220.0,188.0266,188.3772,187.9603,188.2825,2220.0
2020-08-11 11:45:00,198.66,198.74,198.35,198.35,2107.0,188.2635,188.3393,187.9697,187.9697,2107.0
2020-08-11 11:50:00,198.36,198.42,198.02,198.02,1200.0,187.9792,188.0361,187.657,187.657,1200.0
2020-08-11 11:55:00,197.99,197.99,197.77,197.89,2270.0,187.6286,187.6286,187.4201,187.5338,2270.0
2020-08-11 12:00:00,197.86,197.9,197.58,197.66,4115.0,187.5054,187.5433,187.24,187.3159,4115.0
2020-08-11 12:05:00,197.57,197.6,197.45,197.55,1200.0,187.2306,187.259,187.1168,187.2116,1200.0
2020-08-11 12:10:00,197.53,197.63,197.46,197.47,3944.0,187.1927,187.2874,187.1263,187.1358,3944.0
2020-08-11 12:15:00,197.51,197.54,197.29,197.54,5184.0,187.1737,187.2021,186.9652,187.2021,5184.0
2020-08-11 12:20:00,197.52,197.52,197.3,197.3,1225.0,187.1832,187.1832,186.9747,186.9747,1225.0
2020-08-11 12:25:00,197.36,197.54,197.35,197.54,2704.0,187.0316,187.2021,187.0221,187.2021,2704.0
2020-08-11 12:30:00,197.52,197.55,197.41,197.55,2926.0,187.1832,187.2116,187.0789,187.2116,2926.0
2020-08-11 12:35:00,197.68,197.68,197.17,197.3,3962.0,187.3348,187.3348,186.8515,186.9747,3962.0
2020-08-11 12:40:00,197.37,197.58,197.37,197.58,2960.0,187.041,187.24,187.041,187.24,2960.0
2020-08-11 12:45:00,197.74,197.74,197.64,197.7,1156.0,187.3917,187.3917,187.2969,187.3538,1156.0
2020-08-11 12:50:00,197.65,197.77,197.62,197.63,2614.0,187.3064,187.4201,187.278,187.2874,2614.0
2020-08-11 12:55:00,197.57,197.69,197.49,197.68,3367.0,187.2306,187.3443,187.1548,187.3348,3367.0
2020-08-11 13:00:00,197.8,197.8,197.5,197.5,4314.0,187.4485,187.4485,187.1642,187.1642,4314.0
2020-08-11 13:05:00,197.49,197.7,197.49,197.65,1200.0,187.1548,187.3538,187.1548,187.3064,1200.0
2020-08-11 13:10:00,197.64,197.71,197.57,197.71,2308.0,187.2969,187.3632,187.2306,187.3632,2308.0
2020-08-11 13:15:00,197.82,197.98,197.68,197.98,3380.0,187.4675,187.6191,187.3348,187.6191,3380.0
2020-08-11 13:20:00,197.99,198.12,197.93,198.07,2725.0,187.6286,187.7518,187.5717,187.7044,2725.0
2020-08-11 13:25:00,198.09,198.22,198.08,198.16,2865.0,187.7234,187.8466,187.7139,187.7897,2865.0
2020-08-11 13:30:00,198.21,198.26,198.11,198.12,2647.0,187.8371,187.8845,187.7423,187.7518,2647.0
2020-08-11 13:35:00,198.15,198.28,198.14,198.26,2966.0,187.7802,187.9034,187.7707,187.8845,2966.0
2020-08-11 13:40:00,198.22,198.27,198.19,198.25,2294.0,187.8466,187.8939,187.8181,187.875,2294.0
2020-08-11 13:45:00,198.26,198.26,198.08,198.12,3501.0,187.8845,187.8845,187.7139,187.7518,3501.0
2020-08-11 13:50:00,198.15,198.46,198.15,198.46,2270.0,187.7802,188.074,187.7802,188.074,2270.0
2020-08-11 13:55:00,198.43,198.71,198.33,198.52,9746.0,188.0456,188.3109,187.9508,188.1309,9746.0
2020-08-11 14:00:00,198.53,198.91,198.44,198.89,12964.0,188.1403,188.5004,188.055,188.4815,12964.0
2020-08-11 14:05:00,198.85,198.93,198.74,198.89,1500.0,188.4436,188.5194,188.3393,188.4815,1500.0
2020-08-11 14:10:00,198.91,198.91,198.68,198.68,2126.0,188.5004,188.5004,188.2825,188.2825,2126.0
2020-08-11 14:15:00,198.66,198.67,198.46,198.55,1726.0,188.2635,188.273,188.074,188.1593,1726.0
2020-08-11 14:20:00,198.49,198.56,198.32,198.32,7056.0,188.1024,188.1688,187.9413,187.9413,7056.0
2020-08-11 14:25:00,198.26,198.26,198.02,198.02,2331.0,187.8845,187.8845,187.657,187.657,2331.0
2020-08-11 14:30:00,198.06,198.06,197.83,197.95,5607.0,187.6949,187.6949,187.477,187.5907,5607.0
2020-08-11 14:35:00,197.89,197.94,197.54,197.65,3389.0,187.5338,187.5812,187.2021,187.3064,3389.0
2020-08-11 14:40:00,197.67,197.84,197.6,197.62,5686.0,187.3253,187.4864,187.259,187.278,5686.0
2020-08-11 14:45:00,197.67,198.0,197.6,197.96,7505.0,187.3253,187.6381,187.259,187.6002,7505.0
2020-08-11 14:50:00,198.02,198.42,197.92,198.39,5861.0,187.657,188.0361,187.5623,188.0077,5861.0
2020-08-11 14:55:00,198.3,198.56,198.29,198.46,5093.0,187.9224,188.1688,187.9129,188.074,5093.0
2020-08-11 15:00:00,198.43,198.43,198.01,198.04,5221.0,188.0456,188.0456,187.6475,187.676,5221.0
2020-08-11 15:05:00,198.11,198.22,197.96,197.99,3578.0,187.7423,187.8466,187.6002,187.6286,3578.0
2020-08-11 15:10:00,197.87,198.22,197.63,197.63,5876.0,187.5149,187.8466,187.2874,187.2874,5876.0
2020-08-11 15:15:00,197.58,197.58,196.5,196.62,6588.0,187.24,187.24,186.2166,186.3303,6588.0
2020-08-11 15:20:00,196.59,197.08,196.58,196.64,5506.0,186.3019,186.7662,186.2924,186.3492,5506.0
2020-08-11 15:25:00,196.72,197.14,196.72,197.0,4009.0,186.4251,186.8231,186.4251,186.6904,4009.0
2020-08-11 15:30:00,197.02,197.1,196.34,196.42,5001.0,186.7094,186.7852,186.0649,186.1408,5001.0
2020-08-11 15:35:00,196.39,196.91,196.39,196.6,5938.0,186.1123,186.6051,186.1123,186.3113,5938.0
2020-08-11 15:40:00,196.68,196.82,196.36,196.49,7959.0,186.3871,186.5198,186.0839,186.2071,7959.0
2020-08-11 15:45:00,196.43,196.53,196.27,196.38,10126.0,186.1502,186.245,185.9986,186.1028,10126.0
2020-08-11 15:50:00,196.22,196.32,195.61,195.79,14916.0,185.9512,186.046,185.3731,185.5437,14916.0
2020-08-11 15:55:00,195.82,196.3,195.82,196.29,40580.0,185.5722,186.027,185.5722,186.0176,40580.0
2020-08-12 09:30:00,197.5,198.37,197.5,198.0,22498.0,187.1642,187.9887,187.1642,187.6381,22498.0
2020-08-12 09:35:00,198.2,198.37,197.77,198.06,3255.0,187.8276,187.9887,187.4201,187.6949,3255.0
2020-08-12 09:40:00,198.04,198.46,198.02,198.42,4312.0,187.676,188.074,187.657,188.0361,4312.0
2020-08-12 09:45:00,198.24,198.29,197.4,197.4,5249.0,187.8655,187.9129,187.0695,187.0695,5249.0
2020-08-12 09:50:00,197.47,197.62,197.29,197.42,2652.0,187.1358,187.278,186.9652,187.0884,2652.0
2020-08-12 09:55:00,197.37,197.8,197.37,197.67,2461.0,187.041,187.4485,187.041,187.3253,2461.0
2020-08-12 10:00:00,197.61,197.78,197.46,197.71,1825.0,187.2685,187.4296,187.1263,187.3632,1825.0
2020-08-12 10:05:00,197.61,197.85,197.49,197.84,977.0,187.2685,187.4959,187.1548,187.4864,977.0
2020-08-12 10:10:00,197.79,198.02,197.7,197.77,2589.0,187.4391,187.657,187.3538,187.4201,2589.0
2020-08-12 10:15:00,197.93,198.13,197.75,197.79,2769.0,187.5717,187.7613,187.4011,187.4391,2769.0
2020-08-12 10:20:00,197.74,198.06,197.73,198.06,1000.0,187.3917,187.6949,187.3822,187.6949,1000.0
2020-08-12 10:25:00,198.24,198.26,197.71,197.9,3425.0,187.8655,187.8845,187.3632,187.5433,3425.0
2020-08-12 10:30:00,198.01,198.25,197.82,198.13,3585.0,187.6475,187.875,187.4675,187.7613,3585.0
2020-08-12 10:35:00,198.15,198.15,197.59,197.64,2235.0,187.7802,187.7802,187.2495,187.2969,2235.0
2020-08-12 10:40:00,197.75,198.19,197.73,198.03,3828.0,187.4011,187.8181,187.3822,187.6665,3828.0
2020-08-12 10:45:00,198.07,198.25,198.01,198.18,4155.0,187.7044,187.875,187.6475,187.8086,4155.0
2020-08-12 10:50:00,198.25,198.37,198.05,198.34,4300.0,187.875,187.9887,187.6854,187.9603,4300.0
2020-08-12 10:55:00,198.3,199.15,198.3,199.14,5591.0,187.9224,188.7279,187.9224,188.7184,5591.0
2020-08-12 11:00:00,199.06,199.53,198.98,199.49,7307.0,188.6426,189.088,188.5668,189.0501,7307.0
2020-08-12 11:05:00,199.48,199.61,199.32,199.42,6148.0,189.0406,189.1638,188.889,188.9838,6148.0
2020-08-12 11:10:00,199.47,199.57,199.23,199.23,5511.0,189.0311,189.1259,188.8037,188.8037,5511.0
2020-08-12 11:15:00,199.29,199.29,198.71,198.87,2248.0,188.8606,188.8606,188.3109,188.4625,2248.0
2020-08-12 11:20:00,198.87,198.93,198.54,198.54,2575.0,188.4625,188.5194,188.1498,188.1498,2575.0
2020-08-12 11:25:00,198.78,198.91,198.63,198.68,3934.0,188.3772,188.5004,188.2351,188.2825,3934.0
2020-08-12 11:30:00,198.67,198.8,198.54,198.74,2545.0,188.273,188.3962,188.1498,188.3393,2545.0
2020-08-12 11:35:00,198.77,198.79,198.57,198.67,3981.0,188.3678,188.3867,188.1782,188.273,3981.0
2020-08-12 11:40:00,198.67,198.67,198.43,198.43,2715.0,188.273,188.273,188.0456,188.0456,2715.0
2020-08-12 11:45:00,198.48,198.69,198.35,198.35,5306.0,188.0929,188.292,187.9697,187.9697,5306.0
2020-08-12 11:50:00,198.41,198.47,198.25,198.25,3280.0,188.0266,188.0835,187.875,187.875,3280.0
2020-08-12 11:55:00,198.23,198.38,198.21,198.28,4153.0,187.856,187.9982,187.8371,187.9034,4153.0
2020-08-12 12:00:00,198.29,198.65,198.26,198.63,4520.0,187.9129,188.254,187.8845,188.2351,4520.0
2020-08-12 12:05:00,198.7,198.75,198.53,198.53,3977.0,188.3014,188.3488,188.1403,188.1403,3977.0
2020-08-12 12:10:00,198.58,198.69,198.54,198.55,2463.0,188.1877,188.292,188.1498,188.1593,2463.0
2020-08-12 12:15:00,198.51,199.02,198.51,198.95,4360.0,188.1214,188.6047,188.1214,188.5383,4360.0
2020-08-12 12:20:00,198.92,198.92,198.75,198.82,2959.0,188.5099,188.5099,188.3488,188.4152,2959.0
2020-08-12 12:25:00,198.85,198.92,198.74,198.75,2202.0,188.4436,188.5099,188.3393,188.3488,2202.0
2020-08-12 12:30:00,198.72,198.79,198.65,198.74,3724.0,188.3204,188.3867,188.254,188.3393,3724.0
2020-08-12 12:35:00,198.69,198.86,198.61,198.85,3970.0,188.292,188.4531,188.2161,188.4436,3970.0
2020-08-12 12:40:00,198.83,198.86,198.62,198.65,2941.0,188.4246,188.4531,188.2256,188.254,2941.0
2020-08-12 12:45:00,198.7,198.7,198.49,198.51,1450.0,188.3014,188.3014,188.1024,188.1214,1450.0
2020-08-12 12:50:00,198.4,198.61,198.39,198.51,3905.0,188.0171,188.2161,188.0077,188.1214,3905.0
2020-08-12 12:55:00,198.53,198.59,198.31,198.46,4597.0,188.1403,188.1972,187.9318,188.074,4597.0
2020-08-12 13:00:00,198.42,198.52,198.39,198.45,2610.0,188.0361,188.1309,188.0077,188.0645,2610.0
2020-08-12 13:05:00,198.41,198.53,198.37,198.41,2605.0,188.0266,188.1403,187.9887,188.0266,2605.0
2020-08-12 13:10:00,198.39,198.41,198.05,198.05,5609.0,188.0077,188.0266,187.6854,187.6854,5609.0
2020-08-12 13:15:00,198.07,198.13,197.84,197.84,5176.0,187.7044,187.7613,187.4864,187.4864,5176.0
2020-08-12 13:20:00,197.82,197.88,197.78,197.85,1849.0,187.4675,187.5243,187.4296,187.4959,1849.0
2020-08-12 13:25:00,197.84,197.94,197.54,197.54,2885.0,187.4864,187.5812,187.2021,187.2021,2885.0
2020-08-12 13:30:00,197.7,197.72,197.48,197.67,3788.0,187.3538,187.3727,187.1453,187.3253,3788.0
2020-08-12 13:35:00,197.69,197.99,197.67,197.96,2375.0,187.3443,187.6286,187.3253,187.6002,2375.0
2020-08-12 13:40:00,197.99,198.11,197.97,198.07,3007.0,187.6286,187.7423,187.6096,187.7044,3007.0
2020-08-12 13:45:00,198.1,198.32,198.06,198.32,3803.0,187.7328,187.9413,187.6949,187.9413,3803.0
2020-08-12 13:50:00,198.28,198.35,198.22,198.31,2225.0,187.9034,187.9697,187.8466,187.9318,2225.0
2020-08-12 13:55:00,198.34,198.48,198.24,198.43,10009.0,187.9603,188.0929,187.8655,188.0456,10009.0
2020-08-12 14:00:00,198.41,198.51,198.23,198.23,3368.0,188.0266,188.1214,187.856,187.856,3368.0
2020-08-12 14:05:00,198.3,198.35,198.19,198.21,1600.0,187.9224,187.9697,187.8181,187.8371,1600.0
2020-08-12 14:10:00,198.32,198.32,198.14,198.15,1745.0,187.9413,187.9413,187.7707,187.7802,1745.0
2020-08-12 14:15:00,198.22,198.69,198.22,198.63,3478.0,187.8466,188.292,187.8466,188.2351,3478.0
2020-08-12 14:20:00,198.62,198.74,198.54,198.59,3110.0,188.2256,188.3393,188.1498,188.1972,3110.0
2020-08-12 14:25:00,198.63,198.68,198.39,198.4,3075.0,188.2351,188.2825,188.0077,188.0171,3075.0
2020-08-12 14:30:00,198.5,198.68,198.48,198.68,2057.0,188.1119,188.2825,188.0929,188.2825,2057.0
2020-08-12 14:35:00,198.66,198.86,198.66,198.8,7076.0,188.2635,188.4531,188.2635,188.3962,7076.0
2020-08-12 14:40:00,198.84,198.92,198.79,198.9,4011.0,188.4341,188.5099,188.3867,188.491,4011.0
2020-08-12 14:45:00,198.96,199.32,198.95,199.32,7567.0,188.5478,188.889,188.5383,188.889,7567.0
2020-08-12 14:50:00,199.27,199.55,199.26,199.31,5854.0,188.8416,189.107,188.8321,188.8795,5854.0
2020-08-12 14:55:00,199.29,199.8,199.27,199.7,8170.0,188.8606,189.3439,188.8416,189.2491,8170.0
2020-08-12 15:00:00,199.72,199.73,199.47,199.5,6629.0,189.2681,189.2775,189.0311,189.0596,6629.0
2020-08-12 15:05:00,199.5,199.54,199.34,199.41,6605.0,189.0596,189.0975,188.9079,188.9743,6605.0
2020-08-12 15:10:00,199.41,199.62,199.41,199.62,7625.0,188.9743,189.1733,188.9743,189.1733,7625.0
2020-08-12 15:15:00,199.58,199.76,199.56,199.61,7845.0,189.1354,189.306,189.1164,189.1638,7845.0
2020-08-12 15:20:00,199.59,199.93,199.56,199.56,7294.0,189.1449,189.4671,189.1164,189.1164,7294.0
2020-08-12 15:25:00,199.62,199.62,199.43,199.43,5523.0,189.1733,189.1733,188.9932,188.9932,5523.0
2020-08-12 15:30:00,199.43,199.43,198.88,199.25,11024.0,188.9932,188.9932,188.472,188.8226,11024.0
2020-08-12 15:35:00,199.19,199.23,198.95,199.04,8450.0,188.7658,188.8037,188.5383,188.6236,8450.0
2020-08-12 15:40:00,199.13,199.47,199.1,199.33,13993.0,188.7089,189.0311,188.6805,188.8985,13993.0
2020-08-12 15:45:00,199.33,199.33,199.08,199.22,12151.0,188.8985,188.8985,188.6615,188.7942,12151.0
2020-08-12 15:50:00,199.3,199.32,198.77,198.8,23710.0,188.87,188.889,188.3678,188.3962,23710.0
2020-08-12 15:55:00,198.8,198.84,198.61,198.7,43881.0,188.3962,188.4341,188.2161,188.3014,43881.0
2020-08-13 09:30:00,197.16,197.8,196.56,196.96,16867.0,186.842,187.4485,186.2734,186.6525,16867.0
2020-08-13 09:35:00,196.91,197.21,196.67,196.89,3211.0,186.6051,186.8894,186.3777,186.5862,3211.0
2020-08-13 09:40:00,196.66,196.96,196.27,196.92,4965.0,186.3682,186.6525,185.9986,186.6146,4965.0
2020-08-13 09:45:00,196.91,197.3,196.91,197.12,3953.0,186.6051,186.9747,186.6051,186.8041,3953.0
2020-08-13 09:50:00,197.13,197.71,197.13,197.45,3555.0,186.8136,187.3632,186.8136,187.1168,3555.0
2020-08-13 09:55:00,197.38,197.48,197.09,197.44,3832.0,187.0505,187.1453,186.7757,187.1074,3832.0
2020-08-13 10:00:00,197.39,197.66,197.25,197.49,3325.0,187.06,187.3159,186.9273,187.1548,3325.0
2020-08-13 10:05:00,197.53,197.81,197.49,197.54,3539.0,187.1927,187.458,187.1548,187.2021,3539.0
2020-08-13 10:10:00,197.49,197.75,197.11,197.11,4515.0,187.1548,187.4011,186.7946,186.7946,4515.0
2020-08-13 10:15:00,197.16,197.32,197.07,197.29,2442.0,186.842,186.9937,186.7567,186.9652,2442.0
2020-08-13 10:20:00,197.28,197.42,197.13,197.25,3441.0,186.9557,187.0884,186.8136,186.9273,3441.0
2020-08-13 10:25:00,197.24,197.29,197.0,197.01,4062.0,186.9178,186.9652,186.6904,186.6999,4062.0
2020-08-13 10:30:00,197.0,197.55,197.0,197.36,3925.0,186.6904,187.2116,186.6904,187.0316,3925.0
2020-08-13 10:35:00,197.46,197.46,196.98,197.15,3906.0,187.1263,187.1263,186.6714,186.8325,3906.0
2020-08-13 10:40:00,197.1,197.37,196.99,197.37,4458.0,186.7852,187.041,186.6809,187.041,4458.0
2020-08-13 10:45:00,197.38,197.42,197.21,197.31,3828.0,187.0505,187.0884,186.8894,186.9842,3828.0
2020-08-13 10:50:00,197.33,197.47,197.29,197.42,1901.0,187.0031,187.1358,186.9652,187.0884,1901.0
2020-08-13 10:55:00,197.32,197.61,197.32,197.61,3350.0,186.9937,187.2685,186.9937,187.2685,3350.0
2020-08-13 11:00:00,197.62,197.87,197.61,197.8,3031.0,187.278,187.5149,187.2685,187.4485,3031.0
2020-08-13 11:05:00,197.82,198.02,197.82,197.93,5909.0,187.4675,187.657,187.4675,187.5717,5909.0
2020-08-13 11:10:00,197.89,198.12,197.81,198.08,6049.0,187.5338,187.7518,187.458,187.7139,6049.0
2020-08-13 11:15:00,198.09,198.1,197.64,197.64,1500.0,187.7234,187.7328,187.2969,187.2969,1500.0
2020-08-13 11:20:00,197.64,197.76,197.58,197.66,2625.0,187.2969,187.4106,187.24,187.3159,2625.0
2020-08-13 11:25:00,197.69,197.98,197.68,197.98,5866.0,187.3443,187.6191,187.3348,187.6191,5866.0
2020-08-13 11:30:00,197.98,198.12,197.79,197.84,4781.0,187.6191,187.7518,187.4391,187.4864,4781.0
2020-08-13 11:35:00,197.78,198.15,197.78,198.03,3646.0,187.4296,187.7802,187.4296,187.6665,3646.0
2020-08-13 11:40:00,198.09,198.3,198.01,198.22,3332.0,187.7234,187.9224,187.6475,187.8466,3332.0
2020-08-13 11:45:00,198.26,198.32,198.12,198.12,2525.0,187.8845,187.9413,187.7518,187.7518,2525.0
2020-08-13 11:50:00,198.17,198.58,198.16,198.52,9419.0,187.7992,188.1877,187.7897,188.1309,9419.0
2020-08-13 11:55:00,198.55,198.63,198.51,198.63,3968.0,188.1593,188.2351,188.1214,188.2351,3968.0
2020-08-13 12:00:00,198.63,198.75,198.53,198.75,11174.0,188.2351,188.3488,188.1403,188.3488,11174.0
2020-08-13 12:05:00,198.9,198.91,198.6,198.61,1739.0,188.491,188.5004,188.2067,188.2161,1739.0
2020-08-13 12:10:00,198.66,198.68,198.38,198.38,2159.0,188.2635,188.2825,187.9982,187.9982,2159.0
2020-08-13 12:15:00,198.33,198.33,198.07,198.07,1331.0,187.9508,187.9508,187.7044,187.7044,1331.0
2020-08-13 12:20:00,198.08,198.16,198.0,198.11,2927.0,187.7139,187.7897,187.6381,187.7423,2927.0
2020-08-13 12:25:00,198.11,198.12,198.05,198.08,1650.0,187.7423,187.7518,187.6854,187.7139,1650.0
2020-08-13 12:30:00,198.1,198.1,197.8,197.8,1900.0,187.7328,187.7328,187.4485,187.4485,1900.0
2020-08-13 12:35:00,197.9,198.06,197.85,197.9,2792.0,187.5433,187.6949,187.4959,187.5433,2792.0
2020-08-13 12:40:00,197.96,198.01,197.81,197.81,2453.0,187.6002,187.6475,187.458,187.458,2453.0
2020-08-13 12:45:00,197.88,197.96,197.88,197.91,1500.0,187.5243,187.6002,187.5243,187.5528,1500.0
2020-08-13 12:50:00,197.96,197.99,197.89,197.97,1900.0,187.6002,187.6286,187.5338,187.6096,1900.0
2020-08-13 12:55:00,197.94,198.0,197.79,197.8,1911.0,187.5812,187.6381,187.4391,187.4485,1911.0
2020-08-13 13:00:00,197.84,197.91,197.74,197.74,1689.0,187.4864,187.5528,187.3917,187.3917,1689.0
2020-08-13 13:05:00,197.77,197.77,197.58,197.61,522.0,187.4201,187.4201,187.24,187.2685,522.0
2020-08-13 13:10:00,197.59,197.65,197.52,197.56,3214.0,187.2495,187.3064,187.1832,187.2211,3214.0
2020-08-13 13:15:00,197.58,197.59,197.43,197.5,2087.0,187.24,187.2495,187.0979,187.1642,2087.0
2020-08-13 13:20:00,197.5,197.63,197.5,197.5,2925.0,187.1642,187.2874,187.1642,187.1642,2925.0
2020-08-13 13:25:00,197.52,197.7,197.52,197.64,3800.0,187.1832,187.3538,187.1832,187.2969,3800.0
2020-08-13 13:30:00,197.54,197.65,197.18,197.36,4235.0,187.2021,187.3064,186.861,187.0316,4235.0
2020-08-13 13:35:00,197.3,197.41,197.28,197.37,2653.0,186.9747,187.0789,186.9557,187.041,2653.0
2020-08-13 13:40:00,197.39,197.52,197.32,197.43,1810.0,187.06,187.1832,186.9937,187.0979,1810.0
2020-08-13 13:45:00,197.45,197.68,197.45,197.68,1560.0,187.1168,187.3348,187.1168,187.3348,1560.0
2020-08-13 13:50:00,197.58,197.71,197.51,197.56,1627.0,187.24,187.3632,187.1737,187.2211,1627.0
2020-08-13 13:55:00,197.53,197.55,197.1,197.1,7461.0,187.1927,187.2116,186.7852,186.7852,7461.0
2020-08-13 14:00:00,197.18,197.28,197.06,197.16,2743.0,186.861,186.9557,186.7473,186.842,2743.0
2020-08-13 14:05:00,197.29,197.29,197.05,197.15,1125.0,186.9652,186.9652,186.7378,186.8325,1125.0
2020-08-13 14:10:00,197.14,197.21,197.12,197.12,1000.0,186.8231,186.8894,186.8041,186.8041,1000.0
2020-08-13 14:15:00,197.13,197.14,197.0,197.0,1792.0,186.8136,186.8231,186.6904,186.6904,1792.0
2020-08-13 14:20:00,196.89,196.89,196.59,196.7,1505.0,186.5862,186.5862,186.3019,186.4061,1505.0
2020-08-13 14:25:00,196.78,197.02,196.78,196.85,1876.0,186.4819,186.7094,186.4819,186.5482,1876.0
2020-08-13 14:30:00,196.84,196.91,196.64,196.64,2877.0,186.5388,186.6051,186.3492,186.3492,2877.0
2020-08-13 14:35:00,196.62,196.63,196.26,196.36,3043.0,186.3303,186.3398,185.9891,186.0839,3043.0
2020-08-13 14:40:00,196.44,196.56,196.18,196.19,2525.0,186.1597,186.2734,185.9133,185.9228,2525.0
2020-08-13 14:45:00,196.34,196.59,196.34,196.46,2000.0,186.0649,186.3019,186.0649,186.1787,2000.0
2020-08-13 14:50:00,196.38,196.38,195.95,196.18,3588.0,186.1028,186.1028,185.6953,185.9133,3588.0
2020-08-13 14:55:00,196.24,196.42,196.07,196.22,3464.0,185.9702,186.1408,185.8091,185.9512,3464.0
2020-08-13 15:00:00,196.23,196.38,196.09,196.26,3678.0,185.9607,186.1028,185.828,185.9891,3678.0
2020-08-13 15:05:00,196.09,196.34,196.02,196.17,3707.0,185.828,186.0649,185.7617,185.9038,3707.0
2020-08-13 15:10:00,196.12,196.32,196.05,196.31,4549.0,185.8565,186.046,185.7901,186.0365,4549.0
2020-08-13 15:15:00,196.3,196.49,196.29,196.4,4368.0,186.027,186.2071,186.0176,186.1218,4368.0
2020-08-13 15:20:00,196.49,196.71,196.48,196.71,4829.0,186.2071,186.4156,186.1976,186.4156,4829.0
2020-08-13 15:25:00,196.67,196.73,196.61,196.72,7203.0,186.3777,186.4345,186.3208,186.4251,7203.0
2020-08-13 15:30:00,196.73,196.75,196.6,196.75,4329.0,186.4345,186.4535,186.3113,186.4535,4329.0
2020-08-13 15:35:00,196.75,196.81,196.63,196.65,5325.0,186.4535,186.5103,186.3398,186.3587,5325.0
2020-08-13 15:40:00,196.61,196.92,196.53,196.74,6952.0,186.3208,186.6146,186.245,186.444,6952.0
2020-08-13 15:45:00,196.8,196.8,196.39,196.43,12240.0,186.5009,186.5009,186.1123,186.1502,12240.0
2020-08-13 15:50:00,196.44,196.83,196.39,196.79,16267.0,186.1597,186.5293,186.1123,186.4914,16267.0
2020-08-13 15:55:00,196.81,196.83,196.48,196.56,40209.0,186.5103,186.5293,186.1976,186.2734,40209.0
2020-08-14 09:30:00,196.07,196.55,195.25,196.08,21093.0,185.8091,186.2639,185.032,185.8185,21093.0
2020-08-14 09:35:00,196.12,196.49,196.12,196.16,5246.0,185.8565,186.2071,185.8565,185.8944,5246.0
2020-08-14 09:40:00,196.16,196.29,195.96,196.23,2700.0,185.8944,186.0176,185.7048,185.9607,2700.0
2020-08-14 09:45:00,196.34,196.36,196.01,196.06,3524.0,186.0649,186.0839,185.7522,185.7996,3524.0
2020-08-14 09:50:00,196.21,196.21,195.85,196.12,3308.0,185.9417,185.9417,185.6006,185.8565,3308.0
2020-08-14 09:55:00,196.25,196.26,195.95,196.13,2905.0,185.9796,185.9891,185.6953,185.8659,2905.0
2020-08-14 10:00:00,196.14,196.37,196.04,196.32,6307.0,185.8754,186.0934,185.7806,186.046,6307.0
2020-08-14 10:05:00,196.22,196.67,196.1,196.66,2826.0,185.9512,186.3777,185.8375,186.3682,2826.0
2020-08-14 10:10:00,196.67,196.84,196.38,196.38,2022.0,186.3777,186.5388,186.1028,186.1028,2022.0
2020-08-14 10:15:00,196.43,196.62,196.33,196.38,2388.0,186.1502,186.3303,186.0555,186.1028,2388.0
2020-08-14 10:20:00,196.47,196.82,196.2,196.61,3346.0,186.1881,186.5198,185.9323,186.3208,3346.0
2020-08-14 10:25:00,196.68,196.83,196.16,196.16,2853.0,186.3871,186.5293,185.8944,185.8944,2853.0
2020-08-14 10:30:00,196.16,196.53,196.15,196.25,2408.0,185.8944,186.245,185.8849,185.9796,2408.0
2020-08-14 10:35:00,196.23,196.44,196.21,196.41,1976.0,185.9607,186.1597,185.9417,186.1313,1976.0
2020-08-14 10:40:00,196.53,196.61,196.24,196.24,3852.0,186.245,186.3208,185.9702,185.9702,3852.0
2020-08-14 10:45:00,196.27,196.59,196.27,196.58,2240.0,185.9986,186.3019,185.9986,186.2924,2240.0
2020-08-14 10:50:00,196.69,196.79,196.64,196.64,1551.0,186.3966,186.4914,186.3492,186.3492,1551.0
2020-08-14 10:55:00,196.62,196.7,196.42,196.53,2603.0,186.3303,186.4061,186.1408,186.245,2603.0
2020-08-14 11:00:00,196.48,196.55,196.33,196.34,1900.0,186.1976,186.2639,186.0555,186.0649,1900.0
2020-08-14 11:05:00,196.38,196.52,196.34,196.42,3141.0,186.1028,186.2355,186.0649,186.1408,3141.0
2020-08-14 11:10:00,196.32,196.48,196.3,196.3,3624.0,186.046,186.1976,186.027,186.027,3624.0
2020-08-14 11:15:00,196.4,196.47,196.26,196.37,1737.0,186.1218,186.1881,185.9891,186.0934,1737.0
2020-08-14 11:20:00,196.39,196.7,196.39,196.67,1839.0,186.1123,186.4061,186.1123,186.3777,1839.0
2020-08-14 11:25:00,196.6,196.6,196.45,196.47,3325.0,186.3113,186.3113,186.1692,186.1881,3325.0
2020-08-14 11:30:00,196.49,196.57,196.45,196.53,2235.0,186.2071,186.2829,186.1692,186.245,2235.0
2020-08-14 11:35:00,196.52,196.52,196.34,196.36,1700.0,186.2355,186.2355,186.0649,186.0839,1700.0
2020-08-14 11:40:00,196.34,196.44,196.27,196.4,1941.0,186.0649,186.1597,185.9986,186.1218,1941.0
2020-08-14 11:45:00,196.43,196.43,196.16,196.2,3349.0,186.1502,186.1502,185.8944,185.9323,3349.0
2020-08-14 11:50:00,196.3,196.34,196.06,196.06,2297.0,186.027,186.0649,185.7996,185.7996,2297.0
2020-08-14 11:55:00,195.98,196.03,195.76,196.01,3390.0,185.7238,185.7712,185.5153,185.7522,3390.0
2020-08-14 12:00:00,196.05,196.13,195.82,195.89,1485.0,185.7901,185.8659,185.5722,185.6385,1485.0
2020-08-14 12:05:00,195.83,196.07,195.83,196.07,2381.0,185.5816,185.8091,185.5816,185.8091,2381.0
2020-08-14 12:10:00,196.05,196.05,195.72,195.72,1443.0,185.7901,185.7901,185.4774,185.4774,1443.0
2020-08-14 12:15:00,195.78,195.8,195.3,195.46,5686.0,185.5342,185.5532,185.0794,185.231,5686.0
2020-08-14 12:20:00,195.48,195.48,195.19,195.33,2664.0,185.2499,185.2499,184.9751,185.1078,2664.0
2020-08-14 12:25:00,195.36,195.41,195.24,195.26,2441.0,185.1362,185.1836,185.0225,185.0415,2441.0
2020-08-14 12:30:00,195.36,195.36,195.18,195.26,2644.0,185.1362,185.1362,184.9656,185.0415,2644.0
2020-08-14 12:35:00,195.19,195.25,195.11,195.22,4413.0,184.9751,185.032,184.8993,185.0036,4413.0
2020-08-14 12:40:00,195.15,195.32,195.09,195.2,2502.0,184.9372,185.0983,184.8804,184.9846,2502.0
2020-08-14 12:45:00,195.18,195.18,194.86,195.04,6242.0,184.9656,184.9656,184.6624,184.833,6242.0
2020-08-14 12:50:00,195.05,195.06,194.78,194.79,3077.0,184.8424,184.8519,184.5866,184.5961,3077.0
2020-08-14 12:55:00,194.79,194.84,194.58,194.64,5176.0,184.5961,184.6434,184.397,184.4539,5176.0
2020-08-14 13:00:00,194.54,194.95,194.52,194.87,2989.0,184.3591,184.7477,184.3402,184.6719,2989.0
2020-08-14 13:05:00,194.82,194.93,194.77,194.93,2700.0,184.6245,184.7287,184.5771,184.7287,2700.0
2020-08-14 13:10:00,194.87,195.01,194.8,194.88,7568.0,184.6719,184.8045,184.6055,184.6813,7568.0
2020-08-14 13:15:00,194.89,194.89,194.54,194.59,4850.0,184.6908,184.6908,184.3591,184.4065,4850.0
2020-08-14 13:20:00,194.64,194.69,194.6,194.68,1600.0,184.4539,184.5013,184.416,184.4918,1600.0
2020-08-14 13:25:00,194.73,194.85,194.72,194.73,4150.0,184.5392,184.6529,184.5297,184.5392,4150.0
2020-08-14 13:30:00,194.66,194.85,194.59,194.85,3146.0,184.4729,184.6529,184.4065,184.6529,3146.0
2020-08-14 13:35:00,194.87,195.0,194.84,194.97,2115.0,184.6719,184.7951,184.6434,184.7666,2115.0
2020-08-14 13:40:00,194.96,195.15,194.9,195.14,3966.0,184.7572,184.9372,184.7003,184.9277,3966.0
2020-08-14 13:45:00,195.11,195.14,195.02,195.07,2567.0,184.8993,184.9277,184.814,184.8614,2567.0
2020-08-14 13:50:00,195.04,195.25,195.01,195.16,3141.0,184.833,185.032,184.8045,184.9467,3141.0
2020-08-14 13:55:00,195.28,195.31,195.2,195.26,2679.0,185.0604,185.0888,184.9846,185.0415,2679.0
2020-08-14 14:00:00,195.21,195.22,195.0,195.12,2500.0,184.9941,185.0036,184.7951,184.9088,2500.0
2020-08-14 14:05:00,195.12,195.14,194.96,195.08,4136.0,184.9088,184.9277,184.7572,184.8709,4136.0
2020-08-14 14:10:00,195.1,195.11,195.0,195.0,2739.0,184.8898,184.8993,184.7951,184.7951,2739.0
2020-08-14 14:15:00,195.03,195.11,194.88,194.91,3671.0,184.8235,184.8993,184.6813,184.7098,3671.0
2020-08-14 14:20:00,194.92,195.01,194.9,194.92,2162.0,184.7193,184.8045,184.7003,184.7193,2162.0
2020-08-14 14:25:00,194.92,194.94,194.69,194.77,2946.0,184.7193,184.7382,184.5013,184.5771,2946.0
2020-08-14 14:30:00,194.75,194.9,194.74,194.74,3102.0,184.5581,184.7003,184.5487,184.5487,3102.0
2020-08-14 14:35:00,194.83,194.83,194.66,194.66,2568.0,184.634,184.634,184.4729,184.4729,2568.0
2020-08-14 14:40:00,194.61,194.66,194.41,194.43,8760.0,184.4255,184.4729,184.2359,184.2549,8760.0
2020-08-14 14:45:00,194.49,194.56,194.33,194.4,4500.0,184.3118,184.3781,184.1601,184.2265,4500.0
2020-08-14 14:50:00,194.53,194.62,194.44,194.45,3645.0,184.3497,184.435,184.2644,184.2738,3645.0
2020-08-14 14:55:00,194.42,194.42,194.22,194.22,3400.0,184.2454,184.2454,184.0559,184.0559,3400.0
2020-08-14 15:00:00,194.22,194.28,194.14,194.28,3937.0,184.0559,184.1127,183.9801,184.1127,3937.0
2020-08-14 15:05:00,194.4,194.52,194.27,194.31,2736.0,184.2265,184.3402,184.1033,184.1412,2736.0
2020-08-14 15:10:00,194.29,194.36,194.09,194.09,4563.0,184.1222,184.1886,183.9327,183.9327,4563.0
2020-08-14 15:15:00,194.01,194.27,194.01,194.14,4399.0,183.8569,184.1033,183.8569,183.9801,4399.0
2020-08-14 15:20:00,194.18,194.28,193.86,193.9,6706.0,184.018,184.1127,183.7147,183.7526,6706.0
2020-08-14 15:25:00,193.9,194.22,193.87,194.17,4501.0,183.7526,184.0559,183.7242,184.0085,4501.0
2020-08-14 15:30:00,194.11,194.31,194.11,194.17,7425.0,183.9516,184.1412,183.9516,184.0085,7425.0
2020-08-14 15:35:00,194.16,194.16,193.94,194.11,5725.0,183.999,183.999,183.7905,183.9516,5725.0
2020-08-14 15:40:00,194.09,194.37,194.03,194.36,9487.0,183.9327,184.198,183.8758,184.1886,9487.0
2020-08-14 15:45:00,194.31,194.36,193.91,193.91,9982.0,184.1412,184.1886,183.7621,183.7621,9982.0
2020-08-14 15:50:00,193.9,194.53,193.86,194.37,16201.0,183.7526,184.3497,183.7147,184.198,16201.0
2020-08-14 15:55:00,194.36,194.9,194.36,194.72,47232.0,184.1886,184.7003,184.1886,184.5297,47232.0
2020-08-17 09:30:00,195.77,196.86,195.63,196.86,24426.0,185.5248,186.5577,185.3921,186.5577,24426.0
2020-08-17 09:35:00,196.71,196.71,195.48,195.81,3825.0,186.4156,186.4156,185.2499,185.5627,3825.0
2020-08-17 09:40:00,195.77,195.84,195.51,195.51,1300.0,185.5248,185.5911,185.2784,185.2784,1300.0
2020-08-17 09:45:00,195.49,195.63,195.49,195.63,500.0,185.2594,185.3921,185.2594,185.3921,500.0
2020-08-17 09:50:00,195.84,196.06,195.75,195.93,3238.0,185.5911,185.7996,185.5058,185.6764,3238.0
2020-08-17 09:55:00,195.86,195.86,195.46,195.52,2797.0,185.6101,185.6101,185.231,185.2879,2797.0
2020-08-17 10:00:00,195.52,195.52,195.01,195.03,3163.0,185.2879,185.2879,184.8045,184.8235,3163.0
2020-08-17 10:05:00,195.01,195.06,194.87,194.97,3307.0,184.8045,184.8519,184.6719,184.7666,3307.0
2020-08-17 10:10:00,194.95,195.34,194.94,195.34,5177.0,184.7477,185.1173,184.7382,185.1173,5177.0
2020-08-17 10:15:00,195.37,195.54,195.33,195.48,635.0,185.1457,185.3068,185.1078,185.2499,635.0
2020-08-17 10:20:00,195.48,196.17,195.48,196.09,3500.0,185.2499,185.9038,185.2499,185.828,3500.0
2020-08-17 10:25:00,196.14,196.28,196.03,196.16,3883.0,185.8754,186.0081,185.7712,185.8944,3883.0
2020-08-17 10:30:00,196.28,196.34,196.18,196.2,2046.0,186.0081,186.0649,185.9133,185.9323,2046.0
2020-08-17 10:35:00,196.21,196.21,195.98,196.07,2400.0,185.9417,185.9417,185.7238,185.8091,2400.0
2020-08-17 10:40:00,196.11,196.74,196.11,196.74,900.0,185.847,186.444,185.847,186.444,900.0
2020-08-17 10:45:00,196.82,197.05,196.71,197.02,8113.0,186.5198,186.7378,186.4156,186.7094,8113.0
2020-08-17 10:50:00,196.99,197.31,196.92,197.15,8757.0,186.6809,186.9842,186.6146,186.8325,8757.0
2020-08-17 10:55:00,197.16,197.39,197.07,197.31,4266.0,186.842,187.06,186.7567,186.9842,4266.0
2020-08-17 11:00:00,197.31,197.38,196.95,197.06,7107.0,186.9842,187.0505,186.643,186.7473,7107.0
2020-08-17 11:05:00,197.06,197.06,196.73,196.73,4596.0,186.7473,186.7473,186.4345,186.4345,4596.0
2020-08-17 11:10:00,196.77,196.78,196.46,196.74,5984.0,186.4724,186.4819,186.1787,186.444,5984.0
2020-08-17 11:15:00,196.75,196.77,196.6,196.64,3087.0,186.4535,186.4724,186.3113,186.3492,3087.0
2020-08-17 11:20:00,196.66,196.66,196.35,196.35,7312.0,186.3682,186.3682,186.0744,186.0744,7312.0
2020-08-17 11:25:00,196.31,196.38,196.2,196.38,2093.0,186.0365,186.1028,185.9323,186.1028,2093.0
2020-08-17 11:30:00,196.35,196.35,195.9,195.9,3105.0,186.0744,186.0744,185.648,185.648,3105.0
2020-08-17 11:35:00,195.83,195.92,195.65,195.65,4316.0,185.5816,185.6669,185.411,185.411,4316.0
2020-08-17 11:40:00,195.5,195.58,195.39,195.5,3461.0,185.2689,185.3447,185.1647,185.2689,3461.0
2020-08-17 11:45:00,195.45,195.59,195.45,195.55,700.0,185.2215,185.3542,185.2215,185.3163,700.0
2020-08-17 11:50:00,195.59,195.6,195.45,195.58,3050.0,185.3542,185.3637,185.2215,185.3447,3050.0
2020-08-17 11:55:00,195.62,195.62,195.36,195.47,1980.0,185.3826,185.3826,185.1362,185.2405,1980.0
2020-08-17 12:00:00,195.53,195.71,195.45,195.71,2756.0,185.2973,185.4679,185.2215,185.4679,2756.0
2020-08-17 12:05:00,195.7,195.7,195.58,195.58,1400.0,185.4584,185.4584,185.3447,185.3447,1400.0
2020-08-17 12:10:00,195.71,195.78,195.64,195.67,2341.0,185.4679,185.5342,185.4016,185.43,2341.0
2020-08-17 12:15:00,195.62,195.78,195.62,195.78,1200.0,185.3826,185.5342,185.3826,185.5342,1200.0
2020-08-17 12:20:00,195.73,195.8,195.49,195.5,1810.0,185.4869,185.5532,185.2594,185.2689,1810.0
2020-08-17 12:25:00,195.49,195.5,195.22,195.22,1600.0,185.2594,185.2689,185.0036,185.0036,1600.0
2020-08-17 12:30:00,195.33,195.47,195.33,195.42,1537.0,185.1078,185.2405,185.1078,185.1931,1537.0
2020-08-17 12:35:00,195.28,195.34,195.1,195.21,1212.0,185.0604,185.1173,184.8898,184.9941,1212.0
2020-08-17 12:40:00,195.29,195.34,195.14,195.3,1674.0,185.0699,185.1173,184.9277,185.0794,1674.0
2020-08-17 12:45:00,195.3,195.3,195.16,195.16,1354.0,185.0794,185.0794,184.9467,184.9467,1354.0
2020-08-17 12:50:00,195.12,195.2,195.1,195.13,1023.0,184.9088,184.9846,184.8898,184.9183,1023.0
2020-08-17 12:55:00,195.17,195.2,195.12,195.2,829.0,184.9562,184.9846,184.9088,184.9846,829.0
2020-08-17 13:00:00,195.22,195.22,195.07,195.08,1217.0,185.0036,185.0036,184.8614,184.8709,1217.0
2020-08-17 13:05:00,195.08,195.08,195.05,195.05,200.0,184.8709,184.8709,184.8424,184.8424,200.0
2020-08-17 13:10:00,195.04,195.1,194.86,195.1,4589.0,184.833,184.8898,184.6624,184.8898,4589.0
2020-08-17 13:15:00,195.2,195.28,195.2,195.27,1040.0,184.9846,185.0604,184.9846,185.0509,1040.0
2020-08-17 13:20:00,195.3,195.38,195.25,195.38,4007.0,185.0794,185.1552,185.032,185.1552,4007.0
2020-08-17 13:25:00,195.39,195.46,195.28,195.28,1615.0,185.1647,185.231,185.0604,185.0604,1615.0
2020-08-17 13:30:00,195.3,195.36,195.13,195.18,1630.0,185.0794,185.1362,184.9183,184.9656,1630.0
2020-08-17 13:35:00,195.14,195.21,195.06,195.17,1634.0,184.9277,184.9941,184.8519,184.9562,1634.0
2020-08-17 13:40:00,195.21,195.22,195.15,195.18,818.0,184.9941,185.0036,184.9372,184.9656,818.0
2020-08-17 13:45:00,195.18,195.23,195.08,195.12,1603.0,184.9656,185.013,184.8709,184.9088,1603.0
2020-08-17 13:50:00,195.08,195.08,194.91,194.91,4942.0,184.8709,184.8709,184.7098,184.7098,4942.0
2020-08-17 13:55:00,194.84,195.08,194.84,194.97,2602.0,184.6434,184.8709,184.6434,184.7666,2602.0
2020-08-17 14:00:00,194.96,194.96,194.89,194.89,637.0,184.7572,184.7572,184.6908,184.6908,637.0
2020-08-17 14:05:00,194.86,194.86,194.69,194.72,2627.0,184.6624,184.6624,184.5013,184.5297,2627.0
2020-08-17 14:10:00,194.75,194.75,194.5,194.63,2062.0,184.5581,184.5581,184.3212,184.4444,2062.0
2020-08-17 14:15:00,194.63,194.65,194.54,194.54,4042.0,184.4444,184.4634,184.3591,184.3591,4042.0
2020-08-17 14:20:00,194.44,194.6,194.44,194.57,3903.0,184.2644,184.416,184.2644,184.3876,3903.0
2020-08-17 14:25:00,194.57,194.58,194.39,194.44,1785.0,184.3876,184.397,184.217,184.2644,1785.0
2020-08-17 14:30:00,194.45,194.49,194.38,194.4,7202.0,184.2738,184.3118,184.2075,184.2265,7202.0
2020-08-17 14:35:00,194.39,194.39,194.23,194.32,6570.0,184.217,184.217,184.0654,184.1507,6570.0
2020-08-17 14:40:00,194.3,194.3,194.13,194.14,2133.0,184.1317,184.1317,183.9706,183.9801,2133.0
2020-08-17 14:45:00,194.12,194.23,194.05,194.21,2210.0,183.9611,184.0654,183.8948,184.0464,2210.0
2020-08-17 14:50:00,194.24,194.27,194.19,194.2,2025.0,184.0748,184.1033,184.0275,184.0369,2025.0
2020-08-17 14:55:00,194.22,194.32,194.17,194.26,3383.0,184.0559,184.1507,184.0085,184.0938,3383.0
2020-08-17 15:00:00,194.25,194.3,194.18,194.19,4988.0,184.0843,184.1317,184.018,184.0275,4988.0
2020-08-17 15:05:00,194.16,194.17,194.02,194.02,4644.0,183.999,184.0085,183.8664,183.8664,4644.0
2020-08-17 15:10:00,194.03,194.03,193.76,193.82,3606.0,183.8758,183.8758,183.62,183.6768,3606.0
2020-08-17 15:15:00,193.84,194.02,193.73,194.02,2601.0,183.6958,183.8664,183.5915,183.8664,2601.0
2020-08-17 15:20:00,194.0,194.0,193.85,193.94,2101.0,183.8474,183.8474,183.7052,183.7905,2101.0
2020-08-17 15:25:00,193.97,194.31,193.97,194.31,1841.0,183.819,184.1412,183.819,184.1412,1841.0
2020-08-17 15:30:00,194.3,194.57,194.3,194.46,6565.0,184.1317,184.3876,184.1317,184.2833,6565.0
2020-08-17 15:35:00,194.47,194.48,194.22,194.28,10571.0,184.2928,184.3023,184.0559,184.1127,10571.0
2020-08-17 15:40:00,194.3,194.65,194.27,194.62,12243.0,184.1317,184.4634,184.1033,184.435,12243.0
2020-08-17 15:45:00,194.62,194.86,194.62,194.8,7500.0,184.435,184.6624,184.435,184.6055,7500.0
2020-08-17 15:50:00,194.76,194.88,194.64,194.82,13857.0,184.5676,184.6813,184.4539,184.6245,13857.0
2020-08-17 15:55:00,194.78,194.92,194.64,194.9,33499.0,184.5866,184.7193,184.4539,184.7003,33499.0
2020-08-18 09:30:00,195.41,195.75,194.65,195.19,19472.0,185.1836,185.5058,184.4634,184.9751,19472.0
2020-08-18 09:35:00,195.17,195.24,195.0,195.0,1950.0,184.9562,185.0225,184.7951,184.7951,1950.0
2020-08-18 09:40:00,195.0,195.58,194.97,195.58,945.0,184.7951,185.3447,184.7666,185.3447,945.0
2020-08-18 09:45:00,195.59,195.7,195.45,195.46,1419.0,185.3542,185.4584,185.2215,185.231,1419.0
2020-08-18 09:50:00,195.29,195.33,195.0,195.0,2818.0,185.0699,185.1078,184.7951,184.7951,2818.0
2020-08-18 09:55:00,195.18,195.4,195.06,195.29,1702.0,184.9656,185.1741,184.8519,185.0699,1702.0
2020-08-18 10:00:00,195.25,195.81,195.25,195.72,4591.0,185.032,185.5627,185.032,185.4774,4591.0
2020-08-18 10:05:00,195.68,195.69,194.92,194.93,4267.0,185.4395,185.449,184.7193,184.7287,4267.0
2020-08-18 10:10:00,194.8,195.18,194.79,195.09,2180.0,184.6055,184.9656,184.5961,184.8804,2180.0
2020-08-18 10:15:00,195.14,195.32,195.05,195.17,1781.0,184.9277,185.0983,184.8424,184.9562,1781.0
2020-08-18 10:20:00,195.2,195.31,194.5,194.62,6070.0,184.9846,185.0888,184.3212,184.435,6070.0
2020-08-18 10:25:00,194.51,194.51,194.16,194.31,3673.0,184.3307,184.3307,183.999,184.1412,3673.0
2020-08-18 10:30:00,194.34,194.56,194.25,194.43,1900.0,184.1696,184.3781,184.0843,184.2549,1900.0
2020-08-18 10:35:00,194.43,194.6,194.35,194.59,8897.0,184.2549,184.416,184.1791,184.4065,8897.0
2020-08-18 10:40:00,194.59,194.59,193.64,193.64,4808.0,184.4065,184.4065,183.5062,183.5062,4808.0
2020-08-18 10:45:00,193.66,194.07,193.58,194.04,3026.0,183.5252,183.9137,183.4494,183.8853,3026.0
2020-08-18 10:50:00,194.22,194.45,194.2,194.28,2000.0,184.0559,184.2738,184.0369,184.1127,2000.0
2020-08-18 10:55:00,194.24,194.56,194.14,194.56,2908.0,184.0748,184.3781,183.9801,184.3781,2908.0
2020-08-18 11:00:00,194.69,194.98,194.68,194.68,2238.0,184.5013,184.7761,184.4918,184.4918,2238.0
2020-08-18 11:05:00,194.67,194.67,194.2,194.28,3950.0,184.4823,184.4823,184.0369,184.1127,3950.0
2020-08-18 11:10:00,194.36,194.77,194.21,194.77,2624.0,184.1886,184.5771,184.0464,184.5771,2624.0
2020-08-18 11:15:00,194.78,194.8,194.65,194.66,2569.0,184.5866,184.6055,184.4634,184.4729,2569.0
2020-08-18 11:20:00,194.61,194.7,194.48,194.63,2847.0,184.4255,184.5108,184.3023,184.4444,2847.0
2020-08-18 11:25:00,194.72,194.89,194.72,194.79,2835.0,184.5297,184.6908,184.5297,184.5961,2835.0
2020-08-18 11:30:00,194.94,195.22,194.94,195.12,2604.0,184.7382,185.0036,184.7382,184.9088,2604.0
2020-08-18 11:35:00,195.14,195.17,195.07,195.11,1500.0,184.9277,184.9562,184.8614,184.8993,1500.0
2020-08-18 11:40:00,195.11,195.26,195.03,195.26,5300.0,184.8993,185.0415,184.8235,185.0415,5300.0
2020-08-18 11:45:00,195.28,195.29,195.1,195.13,2982.0,185.0604,185.0699,184.8898,184.9183,2982.0
2020-08-18 11:50:00,195.15,195.37,195.15,195.37,1407.0,184.9372,185.1457,184.9372,185.1457,1407.0
2020-08-18 11:55:00,195.37,195.48,195.22,195.22,3568.0,185.1457,185.2499,185.0036,185.0036,3568.0
2020-08-18 12:00:00,195.27,195.28,194.92,194.93,7867.0,185.0509,185.0604,184.7193,184.7287,7867.0
2020-08-18 12:05:00,194.93,195.05,194.91,195.05,3647.0,184.7287,184.8424,184.7098,184.8424,3647.0
2020-08-18 12:10:00,195.03,195.03,194.58,194.58,2325.0,184.8235,184.8235,184.397,184.397,2325.0
2020-08-18 12:15:00,194.59,194.59,194.35,194.42,4138.0,184.4065,184.4065,184.1791,184.2454,4138.0
2020-08-18 12:20:00,194.44,194.44,194.26,194.36,2429.0,184.2644,184.2644,184.0938,184.1886,2429.0
2020-08-18 12:25:00,194.34,194.57,194.33,194.57,1300.0,184.1696,184.3876,184.1601,184.3876,1300.0
2020-08-18 12:30:00,194.64,194.7,194.58,194.6,2552.0,184.4539,184.5108,184.397,184.416,2552.0
2020-08-18 12:35:00,194.57,194.86,194.57,194.81,1378.0,184.3876,184.6624,184.3876,184.615,1378.0
2020-08-18 12:40:00,194.88,194.9,194.74,194.74,2400.0,184.6813,184.7003,184.5487,184.5487,2400.0
2020-08-18 12:45:00,194.71,194.82,194.65,194.66,3079.0,184.5202,184.6245,184.4634,184.4729,3079.0
2020-08-18 12:50:00,194.68,194.8,194.62,194.62,1468.0,184.4918,184.6055,184.435,184.435,1468.0
2020-08-18 12:55:00,194.62,194.73,194.61,194.63,1725.0,184.435,184.5392,184.4255,184.4444,1725.0
2020-08-18 13:00:00,194.65,194.94,194.62,194.94,2821.0,184.4634,184.7382,184.435,184.7382,2821.0
2020-08-18 13:05:00,195.0,195.18,194.99,195.17,2144.0,184.7951,184.9656,184.7856,184.9562,2144.0
2020-08-18 13:10:00,195.19,195.33,195.13,195.15,2138.0,184.9751,185.1078,184.9183,184.9372,2138.0
2020-08-18 13:15:00,195.09,195.09,194.89,195.03,4111.0,184.8804,184.8804,184.6908,184.8235,4111.0
2020-08-18 13:20:00,194.99,195.06,194.94,194.96,2306.0,184.7856,184.8519,184.7382,184.7572,2306.0
2020-08-18 13:25:00,194.98,195.04,194.9,195.04,3127.0,184.7761,184.833,184.7003,184.833,3127.0
2020-08-18 13:30:00,195.01,195.04,194.99,195.03,2700.0,184.8045,184.833,184.7856,184.8235,2700.0
2020-08-18 13:35:00,195.01,195.04,194.97,195.03,4400.0,184.8045,184.833,184.7666,184.8235,4400.0
2020-08-18 13:40:00,195.04,195.07,195.0,195.03,2234.0,184.833,184.8614,184.7951,184.8235,2234.0
2020-08-18 13:45:00,195.08,195.29,195.08,195.26,2137.0,184.8709,185.0699,184.8709,185.0415,2137.0
2020-08-18 13:50:00,195.29,195.46,195.27,195.45,1389.0,185.0699,185.231,185.0509,185.2215,1389.0
2020-08-18 13:55:00,195.4,195.4,195.3,195.3,872.0,185.1741,185.1741,185.0794,185.0794,872.0
2020-08-18 14:00:00,195.26,195.34,195.14,195.15,2443.0,185.0415,185.1173,184.9277,184.9372,2443.0
2020-08-18 14:05:00,195.08,195.29,195.08,195.22,3215.0,184.8709,185.0699,184.8709,185.0036,3215.0
2020-08-18 14:10:00,195.22,195.33,195.08,195.08,1632.0,185.0036,185.1078,184.8709,184.8709,1632.0
2020-08-18 14:15:00,195.13,195.13,194.97,195.04,2156.0,184.9183,184.9183,184.7666,184.833,2156.0
2020-08-18 14:20:00,195.0,195.12,194.99,195.07,2568.0,184.7951,184.9088,184.7856,184.8614,2568.0
2020-08-18 14:25:00,195.09,195.24,195.08,195.08,1640.0,184.8804,185.0225,184.8709,184.8709,1640.0
2020-08-18 14:30:00,195.12,195.21,195.11,195.11,1635.0,184.9088,184.9941,184.8993,184.8993,1635.0
2020-08-18 14:35:00,195.18,195.2,195.12,195.12,3945.0,184.9656,184.9846,184.9088,184.9088,3945.0
2020-08-18 14:40:00,195.05,195.13,194.96,195.13,2956.0,184.8424,184.9183,184.7572,184.9183,2956.0
2020-08-18 14:45:00,195.07,195.16,195.0,195.16,2350.0,184.8614,184.9467,184.7951,184.9467,2350.0
2020-08-18 14:50:00,195.18,195.41,195.07,195.07,7339.0,184.9656,185.1836,184.8614,184.8614,7339.0
2020-08-18 14:55:00,195.04,195.14,195.04,195.09,3619.0,184.833,184.9277,184.833,184.8804,3619.0
2020-08-18 15:00:00,195.07,195.08,194.84,194.86,3875.0,184.8614,184.8709,184.6434,184.6624,3875.0
2020-08-18 15:05:00,194.81,194.94,194.65,194.72,4303.0,184.615,184.7382,184.4634,184.5297,4303.0
2020-08-18 15:10:00,194.67,194.82,194.62,194.81,3725.0,184.4823,184.6245,184.435,184.615,3725.0
2020-08-18 15:15:00,194.76,194.76,194.3,194.41,4116.0,184.5676,184.5676,184.1317,184.2359,4116.0
2020-08-18 15:20:00,194.48,194.68,194.43,194.56,4632.0,184.3023,184.4918,184.2549,184.3781,4632.0
2020-08-18 15:25:00,194.44,194.5,194.35,194.45,3350.0,184.2644,184.3212,184.1791,184.2738,3350.0
2020-08-18 15:30:00,194.42,194.64,194.42,194.54,3884.0,184.2454,184.4539,184.2454,184.3591,3884.0
2020-08-18 15:35:00,194.45,194.49,194.25,194.25,5813.0,184.2738,184.3118,184.0843,184.0843,5813.0
2020-08-18 15:40:00,194.32,194.42,194.14,194.26,4115.0,184.1507,184.2454,183.9801,184.0938,4115.0
2020-08-18 15:45:00,194.23,194.26,194.06,194.13,7504.0,184.0654,184.0938,183.9043,183.9706,7504.0
2020-08-18 15:50:00,194.13,194.21,193.93,193.99,9759.0,183.9706,184.0464,183.7811,183.8379,9759.0
2020-08-18 15:55:00,194.04,194.43,194.04,194.38,32158.0,183.8853,184.2549,183.8853,184.2075,32158.0
2020-08-19 09:30:00,195.4,195.4,194.0,194.65,25157.0,185.1741,185.1741,183.8474,184.4634,25157.0
2020-08-19 09:35:00,194.53,195.15,194.34,195.15,6660.0,184.3497,184.9372,184.1696,184.9372,6660.0
2020-08-19 09:40:00,195.23,195.79,195.23,195.7,2486.0,185.013,185.5437,185.013,185.4584,2486.0
2020-08-19 09:45:00,195.66,195.71,195.44,195.45,2293.0,185.4205,185.4679,185.212,185.2215,2293.0
2020-08-19 09:50:00,195.28,195.34,194.77,194.88,2841.0,185.0604,185.1173,184.5771,184.6813,2841.0
2020-08-19 09:55:00,194.79,195.02,194.65,194.65,4173.0,184.5961,184.814,184.4634,184.4634,4173.0
2020-08-19 10:00:00,194.78,195.15,194.71,195.03,4507.0,184.5866,184.9372,184.5202,184.8235,4507.0
2020-08-19 10:05:00,195.02,195.21,194.95,195.21,4253.0,184.814,184.9941,184.7477,184.9941,4253.0
2020-08-19 10:10:00,195.14,195.45,195.07,195.45,2350.0,184.9277,185.2215,184.8614,185.2215,2350.0
2020-08-19 10:15:00,195.36,195.7,195.36,195.41,3306.0,185.1362,185.4584,185.1362,185.1836,3306.0
2020-08-19 10:20:00,195.47,195.72,195.42,195.61,2770.0,185.2405,185.4774,185.1931,185.3731,2770.0
2020-08-19 10:25:00,195.61,195.69,195.51,195.65,3722.0,185.3731,185.449,185.2784,185.411,3722.0
2020-08-19 10:30:00,195.73,195.75,195.47,195.55,2994.0,185.4869,185.5058,185.2405,185.3163,2994.0
2020-08-19 10:35:00,195.31,195.5,195.31,195.5,1314.0,185.0888,185.2689,185.0888,185.2689,1314.0
2020-08-19 10:40:00,195.55,195.55,195.33,195.51,1701.0,185.3163,185.3163,185.1078,185.2784,1701.0
2020-08-19 10:45:00,195.56,195.56,195.37,195.4,3087.0,185.3258,185.3258,185.1457,185.1741,3087.0
2020-08-19 10:50:00,195.45,195.87,195.45,195.87,2416.0,185.2215,185.6195,185.2215,185.6195,2416.0
2020-08-19 10:55:00,195.84,195.89,195.56,195.66,3352.0,185.5911,185.6385,185.3258,185.4205,3352.0
2020-08-19 11:00:00,195.71,195.8,195.06,195.19,4740.0,185.4679,185.5532,184.8519,184.9751,4740.0
2020-08-19 11:05:00,195.23,195.5,195.21,195.5,3702.0,185.013,185.2689,184.9941,185.2689,3702.0
2020-08-19 11:10:00,195.49,195.64,195.44,195.48,1800.0,185.2594,185.4016,185.212,185.2499,1800.0
2020-08-19 11:15:00,195.5,195.65,195.5,195.55,2057.0,185.2689,185.411,185.2689,185.3163,2057.0
2020-08-19 11:20:00,195.39,195.57,195.37,195.52,3921.0,185.1647,185.3352,185.1457,185.2879,3921.0
2020-08-19 11:25:00,195.55,195.58,195.5,195.5,1625.0,185.3163,185.3447,185.2689,185.2689,1625.0
2020-08-19 11:30:00,195.47,195.81,195.46,195.8,4416.0,185.2405,185.5627,185.231,185.5532,4416.0
2020-08-19 11:35:00,195.69,195.82,195.65,195.81,929.0,185.449,185.5722,185.411,185.5627,929.0
2020-08-19 11:40:00,195.84,195.91,195.79,195.91,2059.0,185.5911,185.6574,185.5437,185.6574,2059.0
2020-08-19 11:45:00,195.86,196.04,195.85,195.9,8326.0,185.6101,185.7806,185.6006,185.648,8326.0
2020-08-19 11:50:00,195.9,195.9,195.75,195.88,1705.0,185.648,185.648,185.5058,185.629,1705.0
2020-08-19 11:55:00,195.84,195.84,195.31,195.39,5129.0,185.5911,185.5911,185.0888,185.1647,5129.0
2020-08-19 12:00:00,195.21,195.22,194.84,194.94,4908.0,184.9941,185.0036,184.6434,184.7382,4908.0
2020-08-19 12:05:00,194.94,195.17,194.92,195.1,3104.0,184.7382,184.9562,184.7193,184.8898,3104.0
2020-08-19 12:10:00,195.33,195.33,195.03,195.27,3125.0,185.1078,185.1078,184.8235,185.0509,3125.0
2020-08-19 12:15:00,195.28,195.55,195.27,195.35,2839.0,185.0604,185.3163,185.0509,185.1267,2839.0
2020-08-19 12:20:00,195.27,195.28,195.2,195.22,1934.0,185.0509,185.0604,184.9846,185.0036,1934.0
2020-08-19 12:25:00,195.22,195.38,195.22,195.31,2425.0,185.0036,185.1552,185.0036,185.0888,2425.0
2020-08-19 12:30:00,195.28,195.29,195.14,195.14,1480.0,185.0604,185.0699,184.9277,184.9277,1480.0
2020-08-19 12:35:00,195.01,195.05,194.71,194.71,2643.0,184.8045,184.8424,184.5202,184.5202,2643.0
2020-08-19 12:40:00,194.73,194.81,194.72,194.72,2334.0,184.5392,184.615,184.5297,184.5297,2334.0
2020-08-19 12:45:00,194.73,194.82,194.7,194.73,2941.0,184.5392,184.6245,184.5108,184.5392,2941.0
2020-08-19 12:50:00,194.72,194.72,194.44,194.44,1728.0,184.5297,184.5297,184.2644,184.2644,1728.0
2020-08-19 12:55:00,194.41,194.53,194.38,194.52,3834.0,184.2359,184.3497,184.2075,184.3402,3834.0
2020-08-19 13:00:00,194.56,194.8,194.56,194.67,1725.0,184.3781,184.6055,184.3781,184.4823,1725.0
2020-08-19 13:05:00,194.64,194.64,194.48,194.48,1968.0,184.4539,184.4539,184.3023,184.3023,1968.0
2020-08-19 13:10:00,194.56,194.8,194.54,194.72,2884.0,184.3781,184.6055,184.3591,184.5297,2884.0
2020-08-19 13:15:00,194.67,194.77,194.61,194.71,3308.0,184.4823,184.5771,184.4255,184.5202,3308.0
2020-08-19 13:20:00,194.73,194.78,194.58,194.59,2311.0,184.5392,184.5866,184.397,184.4065,2311.0
2020-08-19 13:25:00,194.56,194.56,194.35,194.35,6011.0,184.3781,184.3781,184.1791,184.1791,6011.0
2020-08-19 13:30:00,194.45,194.55,194.43,194.53,2600.0,184.2738,184.3686,184.2549,184.3497,2600.0
2020-08-19 13:35:00,194.6,194.77,194.56,194.56,3000.0,184.416,184.5771,184.3781,184.3781,3000.0
2020-08-19 13:40:00,194.59,194.9,194.59,194.88,2955.0,184.4065,184.7003,184.4065,184.6813,2955.0
2020-08-19 13:45:00,194.9,194.9,194.66,194.76,4639.0,184.7003,184.7003,184.4729,184.5676,4639.0
2020-08-19 13:50:00,194.72,194.72,194.51,194.66,3053.0,184.5297,184.5297,184.3307,184.4729,3053.0
2020-08-19 13:55:00,194.61,194.63,194.56,194.63,2202.0,184.4255,184.4444,184.3781,184.4444,2202.0
2020-08-19 14:00:00,194.65,194.93,194.62,194.91,2825.0,184.4634,184.7287,184.435,184.7098,2825.0
2020-08-19 14:05:00,194.88,194.88,194.64,194.75,2933.0,184.6813,184.6813,184.4539,184.5581,2933.0
2020-08-19 14:10:00,194.66,194.66,194.32,194.32,4832.0,184.4729,184.4729,184.1507,184.1507,4832.0
2020-08-19 14:15:00,194.32,194.36,194.11,194.15,3897.0,184.1507,184.1886,183.9516,183.9895,3897.0
2020-08-19 14:20:00,194.19,194.6,194.19,194.5,5356.0,184.0275,184.416,184.0275,184.3212,5356.0
2020-08-19 14:25:00,194.59,194.72,194.38,194.58,5314.0,184.4065,184.5297,184.2075,184.397,5314.0
2020-08-19 14:30:00,194.53,194.59,194.36,194.47,2736.0,184.3497,184.4065,184.1886,184.2928,2736.0
2020-08-19 14:35:00,194.43,194.43,194.04,194.17,4379.0,184.2549,184.2549,183.8853,184.0085,4379.0
2020-08-19 14:40:00,194.27,194.27,194.12,194.24,3360.0,184.1033,184.1033,183.9611,184.0748,3360.0
2020-08-19 14:45:00,194.27,194.68,194.26,194.68,3072.0,184.1033,184.4918,184.0938,184.4918,3072.0
2020-08-19 14:50:00,194.66,194.77,194.55,194.75,5693.0,184.4729,184.5771,184.3686,184.5581,5693.0
2020-08-19 14:55:00,194.83,194.91,194.76,194.9,4503.0,184.634,184.7098,184.5676,184.7003,4503.0
2020-08-19 15:00:00,194.84,194.95,194.73,194.89,7131.0,184.6434,184.7477,184.5392,184.6908,7131.0
2020-08-19 15:05:00,194.85,194.94,194.82,194.92,4877.0,184.6529,184.7382,184.6245,184.7193,4877.0
2020-08-19 15:10:00,194.89,194.91,194.6,194.63,3827.0,184.6908,184.7098,184.416,184.4444,3827.0
2020-08-19 15:15:00,194.65,194.82,194.64,194.69,4093.0,184.4634,184.6245,184.4539,184.5013,4093.0
2020-08-19 15:20:00,194.7,194.81,194.58,194.61,4026.0,184.5108,184.615,184.397,184.4255,4026.0
2020-08-19 15:25:00,194.59,194.74,194.35,194.42,7230.0,184.4065,184.5487,184.1791,184.2454,7230.0
2020-08-19 15:30:00,194.49,194.49,194.28,194.28,4526.0,184.3118,184.3118,184.1127,184.1127,4526.0
2020-08-19 15:35:00,194.33,194.52,194.32,194.34,6250.0,184.1601,184.3402,184.1507,184.1696,6250.0
2020-08-19 15:40:00,194.31,194.76,194.31,194.65,13655.0,184.1412,184.5676,184.1412,184.4634,13655.0
2020-08-19 15:45:00,194.62,194.62,193.97,194.01,24058.0,184.435,184.435,183.819,183.8569,24058.0
2020-08-19 15:50:00,193.85,194.25,193.85,194.15,20809.0,183.7052,184.0843,183.7052,183.9895,20809.0
2020-08-19 15:55:00,194.19,194.4,193.95,194.08,60697.0,184.0275,184.2265,183.8,183.9232,60697.0
2020-08-20 09:30:00,192.16,193.23,192.16,193.22,13563.0,182.1037,183.1177,182.1037,183.1082,13563.0
2020-08-20 09:35:00,193.0,193.33,192.96,193.24,1600.0,182.8997,183.2125,182.8618,183.1272,1600.0
2020-08-20 09:40:00,193.09,193.36,193.02,193.36,1190.0,182.985,183.2409,182.9187,183.2409,1190.0
2020-08-20 09:45:00,193.74,193.8,193.47,193.47,2214.0,183.601,183.6579,183.3451,183.3451,2214.0
2020-08-20 09:50:00,193.43,193.59,193.36,193.52,1043.0,183.3072,183.4589,183.2409,183.3925,1043.0
2020-08-20 09:55:00,193.32,193.58,193.14,193.56,1700.0,183.203,183.4494,183.0324,183.4304,1700.0
2020-08-20 10:00:00,193.41,193.53,193.3,193.31,1336.0,183.2883,183.402,183.184,183.1935,1336.0
2020-08-20 10:05:00,193.23,193.32,193.12,193.32,1872.0,183.1177,183.203,183.0135,183.203,1872.0
2020-08-20 10:10:00,193.33,193.37,193.17,193.28,1369.0,183.2125,183.2504,183.0608,183.1651,1369.0
2020-08-20 10:15:00,193.39,193.82,193.39,193.82,951.0,183.2693,183.6768,183.2693,183.6768,951.0
2020-08-20 10:20:00,193.82,193.82,193.65,193.72,2536.0,183.6768,183.6768,183.5157,183.5821,2536.0
2020-08-20 10:25:00,193.76,193.8,193.6,193.71,5684.0,183.62,183.6579,183.4683,183.5726,5684.0
2020-08-20 10:30:00,193.72,194.0,193.71,193.93,2905.0,183.5821,183.8474,183.5726,183.7811,2905.0
2020-08-20 10:35:00,193.8,193.89,193.63,193.68,1703.0,183.6579,183.7432,183.4968,183.5441,1703.0
2020-08-20 10:40:00,193.63,193.8,193.56,193.76,2225.0,183.4968,183.6579,183.4304,183.62,2225.0
2020-08-20 10:45:00,193.75,194.23,193.75,194.2,1402.0,183.6105,184.0654,183.6105,184.0369,1402.0
2020-08-20 10:50:00,194.26,194.27,194.0,194.1,2126.0,184.0938,184.1033,183.8474,183.9422,2126.0
2020-08-20 10:55:00,193.98,193.98,193.4,193.63,4214.0,183.8284,183.8284,183.2788,183.4968,4214.0
2020-08-20 11:00:00,193.6,193.74,193.46,193.46,3584.0,183.4683,183.601,183.3357,183.3357,3584.0
2020-08-20 11:05:00,193.46,193.55,193.43,193.55,1366.0,183.3357,183.4209,183.3072,183.4209,1366.0
2020-08-20 11:10:00,193.5,193.84,193.5,193.84,1400.0,183.3736,183.6958,183.3736,183.6958,1400.0
2020-08-20 11:15:00,193.83,194.11,193.83,193.9,1300.0,183.6863,183.9516,183.6863,183.7526,1300.0
2020-08-20 11:20:00,193.83,194.1,193.83,194.03,1125.0,183.6863,183.9422,183.6863,183.8758,1125.0
2020-08-20 11:25:00,194.1,194.33,194.08,194.31,2624.0,183.9422,184.1601,183.9232,184.1412,2624.0
2020-08-20 11:30:00,194.29,194.39,193.98,194.11,2870.0,184.1222,184.217,183.8284,183.9516,2870.0
2020-08-20 11:35:00,194.2,194.46,194.2,194.36,767.0,184.0369,184.2833,184.0369,184.1886,767.0
2020-08-20 11:40:00,194.32,194.38,194.2,194.2,1131.0,184.1507,184.2075,184.0369,184.0369,1131.0
2020-08-20 11:45:00,194.26,194.38,194.12,194.12,1437.0,184.0938,184.2075,183.9611,183.9611,1437.0
2020-08-20 11:50:00,194.12,194.49,194.12,194.35,1601.0,183.9611,184.3118,183.9611,184.1791,1601.0
2020-08-20 11:55:00,194.37,194.37,194.21,194.21,600.0,184.198,184.198,184.0464,184.0464,600.0
2020-08-20 12:00:00,194.15,194.31,194.07,194.3,1375.0,183.9895,184.1412,183.9137,184.1317,1375.0
2020-08-20 12:05:00,194.32,194.61,194.32,194.61,2930.0,184.1507,184.4255,184.1507,184.4255,2930.0
2020-08-20 12:10:00,194.61,194.78,194.6,194.78,1967.0,184.4255,184.5866,184.416,184.5866,1967.0
2020-08-20 12:15:00,194.66,194.66,194.35,194.35,4300.0,184.4729,184.4729,184.1791,184.1791,4300.0
2020-08-20 12:20:00,194.4,194.4,194.14,194.14,2148.0,184.2265,184.2265,183.9801,183.9801,2148.0
2020-08-20 12:25:00,194.13,194.2,193.9,194.08,3114.0,183.9706,184.0369,183.7526,183.9232,3114.0
2020-08-20 12:30:00,193.92,193.96,193.31,193.31,3045.0,183.7716,183.8095,183.1935,183.1935,3045.0
2020-08-20 12:35:00,193.29,193.61,193.29,193.49,3959.0,183.1746,183.4778,183.1746,183.3641,3959.0
2020-08-20 12:40:00,193.56,193.66,193.24,193.33,4299.0,183.4304,183.5252,183.1272,183.2125,4299.0
2020-08-20 12:45:00,193.45,193.5,193.29,193.5,2393.0,183.3262,183.3736,183.1746,183.3736,2393.0
2020-08-20 12:50:00,193.53,193.82,193.53,193.81,2086.0,183.402,183.6768,183.402,183.6673,2086.0
2020-08-20 12:55:00,193.92,193.92,193.72,193.87,1938.0,183.7716,183.7716,183.5821,183.7242,1938.0
2020-08-20 13:00:00,193.94,194.11,193.94,194.03,1202.0,183.7905,183.9516,183.7905,183.8758,1202.0
2020-08-20 13:05:00,193.92,193.93,193.6,193.6,3476.0,183.7716,183.7811,183.4683,183.4683,3476.0
2020-08-20 13:10:00,193.58,193.67,193.39,193.48,2380.0,183.4494,183.5347,183.2693,183.3546,2380.0
2020-08-20 13:15:00,193.42,193.64,193.36,193.45,2817.0,183.2978,183.5062,183.2409,183.3262,2817.0
2020-08-20 13:20:00,193.43,193.64,193.38,193.64,710.0,183.3072,183.5062,183.2598,183.5062,710.0
2020-08-20 13:25:00,193.6,193.78,193.6,193.71,892.0,183.4683,183.6389,183.4683,183.5726,892.0
2020-08-20 13:30:00,193.8,193.98,193.8,193.94,1440.0,183.6579,183.8284,183.6579,183.7905,1440.0
2020-08-20 13:35:00,193.99,193.99,193.91,193.92,647.0,183.8379,183.8379,183.7621,183.7716,647.0
2020-08-20 13:40:00,193.91,194.04,193.9,194.04,1452.0,183.7621,183.8853,183.7526,183.8853,1452.0
2020-08-20 13:45:00,194.0,194.02,193.92,193.97,1324.0,183.8474,183.8664,183.7716,183.819,1324.0
2020-08-20 13:50:00,193.95,193.98,193.79,193.79,1581.0,183.8,183.8284,183.6484,183.6484,1581.0
2020-08-20 13:55:00,193.86,193.88,193.71,193.79,1962.0,183.7147,183.7337,183.5726,183.6484,1962.0
2020-08-20 14:00:00,193.83,194.08,193.83,193.98,2526.0,183.6863,183.9232,183.6863,183.8284,2526.0
2020-08-20 14:05:00,194.0,194.0,193.75,193.9,2115.0,183.8474,183.8474,183.6105,183.7526,2115.0
2020-08-20 14:10:00,193.87,194.21,193.87,194.21,1051.0,183.7242,184.0464,183.7242,184.0464,1051.0
2020-08-20 14:15:00,194.21,194.21,194.0,194.09,1422.0,184.0464,184.0464,183.8474,183.9327,1422.0
2020-08-20 14:20:00,194.1,194.26,194.1,194.26,3967.0,183.9422,184.0938,183.9422,184.0938,3967.0
2020-08-20 14:25:00,194.22,194.31,194.13,194.31,840.0,184.0559,184.1412,183.9706,184.1412,840.0
2020-08-20 14:30:00,194.31,194.36,194.27,194.33,1470.0,184.1412,184.1886,184.1033,184.1601,1470.0
2020-08-20 14:35:00,194.34,194.39,194.24,194.34,1465.0,184.1696,184.217,184.0748,184.1696,1465.0
2020-08-20 14:40:00,194.33,194.39,194.27,194.27,1546.0,184.1601,184.217,184.1033,184.1033,1546.0
2020-08-20 14:45:00,194.21,194.39,194.2,194.36,1557.0,184.0464,184.217,184.0369,184.1886,1557.0
2020-08-20 14:50:00,194.34,194.4,194.29,194.39,1000.0,184.1696,184.2265,184.1222,184.217,1000.0
2020-08-20 14:55:00,194.4,194.4,194.23,194.35,3415.0,184.2265,184.2265,184.0654,184.1791,3415.0
2020-08-20 15:00:00,194.31,194.6,194.31,194.6,4935.0,184.1412,184.416,184.1412,184.416,4935.0
2020-08-20 15:05:00,194.51,194.54,194.44,194.49,1600.0,184.3307,184.3591,184.2644,184.3118,1600.0
2020-08-20 15:10:00,194.47,194.47,194.13,194.13,2922.0,184.2928,184.2928,183.9706,183.9706,2922.0
2020-08-20 15:15:00,194.16,194.3,194.07,194.07,2157.0,183.999,184.1317,183.9137,183.9137,2157.0
2020-08-20 15:20:00,194.11,194.22,194.08,194.22,1944.0,183.9516,184.0559,183.9232,184.0559,1944.0
2020-08-20 15:25:00,194.11,194.18,193.99,194.07,2982.0,183.9516,184.018,183.8379,183.9137,2982.0
2020-08-20 15:30:00,194.16,194.16,193.94,194.1,2705.0,183.999,183.999,183.7905,183.9422,2705.0
2020-08-20 15:35:00,194.13,194.3,194.1,194.3,3732.0,183.9706,184.1317,183.9422,184.1317,3732.0
2020-08-20 15:40:00,194.33,194.66,194.32,194.53,3332.0,184.1601,184.4729,184.1507,184.3497,3332.0
2020-08-20 15:45:00,194.51,194.77,194.49,194.49,5031.0,184.3307,184.5771,184.3118,184.3118,5031.0
2020-08-20 15:50:00,194.38,194.52,194.07,194.24,10169.0,184.2075,184.3402,183.9137,184.0748,10169.0
2020-08-20 15:55:00,194.3,194.58,194.25,194.42,17248.0,184.1317,184.397,184.0843,184.2454,17248.0
2020-08-21 09:30:00,194.65,194.72,193.96,194.19,58982.0,184.4634,184.5297,183.8095,184.0275,58982.0
2020-08-21 09:35:00,194.03,194.18,193.33,193.53,2539.0,183.8758,184.018,183.2125,183.402,2539.0
2020-08-21 09:40:00,193.29,193.83,193.03,193.83,2300.0,183.1746,183.6863,182.9282,183.6863,2300.0
2020-08-21 09:45:00,193.99,194.37,193.76,194.37,2375.0,183.8379,184.198,183.62,184.198,2375.0
2020-08-21 09:50:00,194.25,195.04,194.16,195.04,6116.0,184.0843,184.833,183.999,184.833,6116.0
2020-08-21 09:55:00,194.96,195.35,194.96,195.24,5405.0,184.7572,185.1267,184.7572,185.0225,5405.0
2020-08-21 10:00:00,195.3,195.36,194.55,194.58,12932.0,185.0794,185.1362,184.3686,184.397,12932.0
2020-08-21 10:05:00,194.62,194.75,194.28,194.68,28808.0,184.435,184.5581,184.1127,184.4918,28808.0
2020-08-21 10:10:00,194.62,194.62,193.44,193.5,12886.0,184.435,184.435,183.3167,183.3736,12886.0
2020-08-21 10:15:00,193.5,193.72,193.07,193.56,14838.0,183.3736,183.5821,182.9661,183.4304,14838.0
2020-08-21 10:20:00,193.45,193.65,193.12,193.56,5858.0,183.3262,183.5157,183.0135,183.4304,5858.0
2020-08-21 10:25:00,193.51,194.12,193.45,194.12,2831.0,183.383,183.9611,183.3262,183.9611,2831.0
2020-08-21 10:30:00,194.05,194.08,193.73,193.77,2044.0,183.8948,183.9232,183.5915,183.6294,2044.0
2020-08-21 10:35:00,193.81,194.32,193.81,194.2,4225.0,183.6673,184.1507,183.6673,184.0369,4225.0
2020-08-21 10:40:00,194.18,194.36,194.02,194.02,3942.0,184.018,184.1886,183.8664,183.8664,3942.0
2020-08-21 10:45:00,193.91,194.17,193.89,194.14,3191.0,183.7621,184.0085,183.7432,183.9801,3191.0
2020-08-21 10:50:00,194.12,194.17,194.0,194.1,1405.0,183.9611,184.0085,183.8474,183.9422,1405.0
2020-08-21 10:55:00,194.08,194.2,193.93,194.02,2529.0,183.9232,184.0369,183.7811,183.8664,2529.0
2020-08-21 11:00:00,193.99,193.99,193.64,193.64,1963.0,183.8379,183.8379,183.5062,183.5062,1963.0
2020-08-21 11:05:00,193.71,193.74,193.58,193.65,3750.0,183.5726,183.601,183.4494,183.5157,3750.0
2020-08-21 11:10:00,193.71,193.78,193.46,193.53,2277.0,183.5726,183.6389,183.3357,183.402,2277.0
2020-08-21 11:15:00,193.5,193.67,193.38,193.38,1697.0,183.3736,183.5347,183.2598,183.2598,1697.0
2020-08-21 11:20:00,193.43,193.86,193.4,193.79,2645.0,183.3072,183.7147,183.2788,183.6484,2645.0
2020-08-21 11:25:00,193.8,194.03,193.79,194.03,3100.0,183.6579,183.8758,183.6484,183.8758,3100.0
2020-08-21 11:30:00,194.09,194.16,193.91,194.04,3833.0,183.9327,183.999,183.7621,183.8853,3833.0
2020-08-21 11:35:00,194.05,194.09,193.87,193.98,2668.0,183.8948,183.9327,183.7242,183.8284,2668.0
2020-08-21 11:40:00,193.99,194.06,193.88,193.93,2142.0,183.8379,183.9043,183.7337,183.7811,2142.0
2020-08-21 11:45:00,193.96,194.12,193.96,194.03,1301.0,183.8095,183.9611,183.8095,183.8758,1301.0
2020-08-21 11:50:00,194.02,194.21,193.98,194.2,2404.0,183.8664,184.0464,183.8284,184.0369,2404.0
2020-08-21 11:55:00,194.18,194.18,193.97,193.97,3967.0,184.018,184.018,183.819,183.819,3967.0
2020-08-21 12:00:00,194.03,194.11,193.96,193.96,2318.0,183.8758,183.9516,183.8095,183.8095,2318.0
2020-08-21 12:05:00,193.98,194.26,193.98,194.12,1883.0,183.8284,184.0938,183.8284,183.9611,1883.0
2020-08-21 12:10:00,194.13,194.14,193.92,194.09,4569.0,183.9706,183.9801,183.7716,183.9327,4569.0
2020-08-21 12:15:00,194.05,194.15,193.93,193.96,3334.0,183.8948,183.9895,183.7811,183.8095,3334.0
2020-08-21 12:20:00,193.98,194.14,193.88,194.02,2326.0,183.8284,183.9801,183.7337,183.8664,2326.0
2020-08-21 12:25:00,193.97,194.0,193.85,193.85,1743.0,183.819,183.8474,183.7052,183.7052,1743.0
2020-08-21 12:30:00,193.84,193.99,193.82,193.91,2175.0,183.6958,183.8379,183.6768,183.7621,2175.0
2020-08-21 12:35:00,193.94,193.98,193.8,193.88,2020.0,183.7905,183.8284,183.6579,183.7337,2020.0
2020-08-21 12:40:00,193.89,193.97,193.79,193.97,4292.0,183.7432,183.819,183.6484,183.819,4292.0
2020-08-21 12:45:00,193.95,194.02,193.87,193.87,1400.0,183.8,183.8664,183.7242,183.7242,1400.0
2020-08-21 12:50:00,193.88,193.92,193.7,193.7,3211.0,183.7337,183.7716,183.5631,183.5631,3211.0
2020-08-21 12:55:00,193.64,193.7,193.54,193.58,1733.0,183.5062,183.5631,183.4115,183.4494,1733.0
2020-08-21 13:00:00,193.62,193.97,193.55,193.97,2731.0,183.4873,183.819,183.4209,183.819,2731.0
2020-08-21 13:05:00,193.91,193.92,193.84,193.84,1549.0,183.7621,183.7716,183.6958,183.6958,1549.0
2020-08-21 13:10:00,193.79,193.86,193.76,193.83,3684.0,183.6484,183.7147,183.62,183.6863,3684.0
2020-08-21 13:15:00,193.82,193.82,193.41,193.41,3506.0,183.6768,183.6768,183.2883,183.2883,3506.0
2020-08-21 13:20:00,193.4,193.5,193.33,193.42,3639.0,183.2788,183.3736,183.2125,183.2978,3639.0
2020-08-21 13:25:00,193.42,193.55,193.35,193.51,4163.0,183.2978,183.4209,183.2314,183.383,4163.0
2020-08-21 13:30:00,193.48,193.75,193.44,193.75,7299.0,183.3546,183.6105,183.3167,183.6105,7299.0
2020-08-21 13:35:00,193.68,193.96,193.64,193.88,2447.0,183.5441,183.8095,183.5062,183.7337,2447.0
2020-08-21 13:40:00,193.89,194.05,193.8,193.89,2614.0,183.7432,183.8948,183.6579,183.7432,2614.0
2020-08-21 13:45:00,193.85,193.97,193.78,193.95,2127.0,183.7052,183.819,183.6389,183.8,2127.0
2020-08-21 13:50:00,193.94,194.02,193.94,194.0,1018.0,183.7905,183.8664,183.7905,183.8474,1018.0
2020-08-21 13:55:00,194.08,194.17,194.03,194.17,3002.0,183.9232,184.0085,183.8758,184.0085,3002.0
2020-08-21 14:00:00,194.18,194.44,194.18,194.42,2075.0,184.018,184.2644,184.018,184.2454,2075.0
2020-08-21 14:05:00,194.4,194.54,194.39,194.46,3562.0,184.2265,184.3591,184.217,184.2833,3562.0
2020-08-21 14:10:00,194.46,194.6,194.4,194.44,3561.0,184.2833,184.416,184.2265,184.2644,3561.0
2020-08-21 14:15:00,194.51,194.68,194.51,194.51,1908.0,184.3307,184.4918,184.3307,184.3307,1908.0
2020-08-21 14:20:00,194.53,194.77,194.53,194.73,2198.0,184.3497,184.5771,184.3497,184.5392,2198.0
2020-08-21 14:25:00,194.73,194.94,194.72,194.94,2710.0,184.5392,184.7382,184.5297,184.7382,2710.0
2020-08-21 14:30:00,194.95,195.25,194.95,195.21,1300.0,184.7477,185.032,184.7477,184.9941,1300.0
2020-08-21 14:35:00,195.2,195.26,195.13,195.2,3269.0,184.9846,185.0415,184.9183,184.9846,3269.0
2020-08-21 14:40:00,195.2,195.22,195.07,195.22,3374.0,184.9846,185.0036,184.8614,185.0036,3374.0
2020-08-21 14:45:00,195.19,195.23,194.95,195.03,4224.0,184.9751,185.013,184.7477,184.8235,4224.0
2020-08-21 14:50:00,195.04,195.11,194.99,195.05,1771.0,184.833,184.8993,184.7856,184.8424,1771.0
2020-08-21 14:55:00,195.11,195.18,194.92,194.92,3714.0,184.8993,184.9656,184.7193,184.7193,3714.0
2020-08-21 15:00:00,194.83,195.11,194.83,195.04,4138.0,184.634,184.8993,184.634,184.833,4138.0
2020-08-21 15:05:00,195.04,195.2,195.04,195.2,2052.0,184.833,184.9846,184.833,184.9846,2052.0
2020-08-21 15:10:00,195.15,195.18,195.08,195.14,3159.0,184.9372,184.9656,184.8709,184.9277,3159.0
2020-08-21 15:15:00,195.1,195.12,194.8,194.91,4847.0,184.8898,184.9088,184.6055,184.7098,4847.0
2020-08-21 15:20:00,195.02,195.05,194.83,194.94,3528.0,184.814,184.8424,184.634,184.7382,3528.0
2020-08-21 15:25:00,194.95,195.06,194.9,194.96,4093.0,184.7477,184.8519,184.7003,184.7572,4093.0
2020-08-21 15:30:00,194.94,195.13,194.93,195.13,2608.0,184.7382,184.9183,184.7287,184.9183,2608.0
2020-08-21 15:35:00,195.1,195.23,195.1,195.2,3840.0,184.8898,185.013,184.8898,184.9846,3840.0
2020-08-21 15:40:00,195.16,195.26,195.06,195.06,6424.0,184.9467,185.0415,184.8519,184.8519,6424.0
2020-08-21 15:45:00,195.07,195.1,194.78,194.86,6106.0,184.8614,184.8898,184.5866,184.6624,6106.0
2020-08-21 15:50:00,194.8,194.94,194.71,194.76,13272.0,184.6055,184.7382,184.5202,184.5676,13272.0
2020-08-21 15:55:00,194.78,194.92,194.64,194.85,38943.0,184.5866,184.7193,184.4539,184.6529,38943.0
2020-08-24 09:30:00,196.58,197.27,196.58,197.02,19822.0,186.2924,186.9463,186.2924,186.7094,19822.0
2020-08-24 09:35:00,196.78,197.16,196.66,197.08,6656.0,186.4819,186.842,186.3682,186.7662,6656.0
2020-08-24 09:40:00,197.11,197.14,196.85,196.88,3000.0,186.7946,186.8231,186.5482,186.5767,3000.0
2020-08-24 09:45:00,196.82,197.1,196.33,196.39,12227.0,186.5198,186.7852,186.0555,186.1123,12227.0
2020-08-24 09:50:00,196.57,196.57,196.11,196.38,5624.0,186.2829,186.2829,185.847,186.1028,5624.0
2020-08-24 09:55:00,196.31,196.74,196.31,196.74,7127.0,186.0365,186.444,186.0365,186.444,7127.0
2020-08-24 10:00:00,196.81,197.39,196.73,197.12,2887.0,186.5103,187.06,186.4345,186.8041,2887.0
2020-08-24 10:05:00,197.28,197.65,197.25,197.63,7602.0,186.9557,187.3064,186.9273,187.2874,7602.0
2020-08-24 10:10:00,197.59,197.71,197.41,197.47,4589.0,187.2495,187.3632,187.0789,187.1358,4589.0
2020-08-24 10:15:00,197.39,197.73,197.31,197.67,2675.0,187.06,187.3822,186.9842,187.3253,2675.0
2020-08-24 10:20:00,197.72,197.81,197.6,197.65,3427.0,187.3727,187.458,187.259,187.3064,3427.0
2020-08-24 10:25:00,197.79,197.98,197.62,197.62,5413.0,187.4391,187.6191,187.278,187.278,5413.0
2020-08-24 10:30:00,197.68,197.96,197.58,197.89,7226.0,187.3348,187.6002,187.24,187.5338,7226.0
2020-08-24 10:35:00,197.85,198.25,197.85,198.19,3967.0,187.4959,187.875,187.4959,187.8181,3967.0
2020-08-24 10:40:00,198.23,198.23,197.93,198.04,2444.0,187.856,187.856,187.5717,187.676,2444.0
2020-08-24 10:45:00,198.08,198.15,197.73,198.03,3534.0,187.7139,187.7802,187.3822,187.6665,3534.0
2020-08-24 10:50:00,198.07,198.09,197.63,197.63,3935.0,187.7044,187.7234,187.2874,187.2874,3935.0
2020-08-24 10:55:00,197.63,197.84,197.48,197.7,5167.0,187.2874,187.4864,187.1453,187.3538,5167.0
2020-08-24 11:00:00,197.88,198.11,197.81,198.02,4117.0,187.5243,187.7423,187.458,187.657,4117.0
2020-08-24 11:05:00,198.0,198.5,197.96,198.19,8738.0,187.6381,188.1119,187.6002,187.8181,8738.0
2020-08-24 11:10:00,198.17,198.17,197.81,197.81,6191.0,187.7992,187.7992,187.458,187.458,6191.0
2020-08-24 11:15:00,197.8,197.9,197.73,197.8,3008.0,187.4485,187.5433,187.3822,187.4485,3008.0
2020-08-24 11:20:00,197.75,197.94,197.75,197.91,2410.0,187.4011,187.5812,187.4011,187.5528,2410.0
2020-08-24 11:25:00,197.87,197.91,197.66,197.79,2605.0,187.5149,187.5528,187.3159,187.4391,2605.0
2020-08-24 11:30:00,197.89,198.0,197.79,197.98,3300.0,187.5338,187.6381,187.4391,187.6191,3300.0
2020-08-24 11:35:00,197.91,197.91,197.59,197.59,2234.0,187.5528,187.5528,187.2495,187.2495,2234.0
2020-08-24 11:40:00,197.68,197.68,197.58,197.65,1829.0,187.3348,187.3348,187.24,187.3064,1829.0
2020-08-24 11:45:00,197.6,197.6,197.29,197.42,2269.0,187.259,187.259,186.9652,187.0884,2269.0
2020-08-24 11:50:00,197.39,197.54,197.21,197.32,2374.0,187.06,187.2021,186.8894,186.9937,2374.0
2020-08-24 11:55:00,197.35,197.41,196.96,197.06,4770.0,187.0221,187.0789,186.6525,186.7473,4770.0
2020-08-24 12:00:00,197.09,197.23,197.0,197.23,3660.0,186.7757,186.9084,186.6904,186.9084,3660.0
2020-08-24 12:05:00,197.2,197.2,196.92,197.05,2323.0,186.8799,186.8799,186.6146,186.7378,2323.0
2020-08-24 12:10:00,196.86,196.96,196.83,196.88,2115.0,186.5577,186.6525,186.5293,186.5767,2115.0
2020-08-24 12:15:00,196.89,196.89,196.78,196.79,2411.0,186.5862,186.5862,186.4819,186.4914,2411.0
2020-08-24 12:20:00,196.82,196.87,196.63,196.65,1350.0,186.5198,186.5672,186.3398,186.3587,1350.0
2020-08-24 12:25:00,196.67,196.7,196.56,196.59,3101.0,186.3777,186.4061,186.2734,186.3019,3101.0
2020-08-24 12:30:00,196.56,196.69,196.55,196.65,1834.0,186.2734,186.3966,186.2639,186.3587,1834.0
2020-08-24 12:35:00,196.65,196.89,196.61,196.62,2755.0,186.3587,186.5862,186.3208,186.3303,2755.0
2020-08-24 12:40:00,196.6,196.69,196.57,196.68,2000.0,186.3113,186.3966,186.2829,186.3871,2000.0
2020-08-24 12:45:00,196.64,196.65,196.32,196.33,7290.0,186.3492,186.3587,186.046,186.0555,7290.0
2020-08-24 12:50:00,196.3,196.45,196.28,196.41,3034.0,186.027,186.1692,186.0081,186.1313,3034.0
2020-08-24 12:55:00,196.44,196.52,196.4,196.44,1995.0,186.1597,186.2355,186.1218,186.1597,1995.0
2020-08-24 13:00:00,196.35,196.63,196.35,196.61,1770.0,186.0744,186.3398,186.0744,186.3208,1770.0
2020-08-24 13:05:00,196.54,196.61,196.52,196.61,1116.0,186.2545,186.3208,186.2355,186.3208,1116.0
2020-08-24 13:10:00,196.65,196.66,196.42,196.57,1924.0,186.3587,186.3682,186.1408,186.2829,1924.0
2020-08-24 13:15:00,196.54,196.66,196.44,196.58,3504.0,186.2545,186.3682,186.1597,186.2924,3504.0
2020-08-24 13:20:00,196.66,196.82,196.66,196.76,1154.0,186.3682,186.5198,186.3682,186.463,1154.0
2020-08-24 13:25:00,196.76,196.89,196.72,196.83,1760.0,186.463,186.5862,186.4251,186.5293,1760.0
2020-08-24 13:30:00,196.87,196.99,196.76,196.81,1923.0,186.5672,186.6809,186.463,186.5103,1923.0
2020-08-24 13:35:00,196.83,196.92,196.82,196.92,2408.0,186.5293,186.6146,186.5198,186.6146,2408.0
2020-08-24 13:40:00,197.04,197.14,197.02,197.08,1930.0,186.7283,186.8231,186.7094,186.7662,1930.0
2020-08-24 13:45:00,197.16,197.16,196.93,196.94,3225.0,186.842,186.842,186.6241,186.6335,3225.0
2020-08-24 13:50:00,196.99,197.18,196.98,197.14,2659.0,186.6809,186.861,186.6714,186.8231,2659.0
2020-08-24 13:55:00,197.17,197.3,197.17,197.28,2154.0,186.8515,186.9747,186.8515,186.9557,2154.0
2020-08-24 14:00:00,197.31,197.33,197.05,197.19,4442.0,186.9842,187.0031,186.7378,186.8705,4442.0
2020-08-24 14:05:00,197.23,197.35,197.18,197.3,1985.0,186.9084,187.0221,186.861,186.9747,1985.0
2020-08-24 14:10:00,197.39,197.51,197.39,197.45,2702.0,187.06,187.1737,187.06,187.1168,2702.0
2020-08-24 14:15:00,197.46,197.47,197.32,197.41,2153.0,187.1263,187.1358,186.9937,187.0789,2153.0
2020-08-24 14:20:00,197.43,197.43,197.24,197.33,2325.0,187.0979,187.0979,186.9178,187.0031,2325.0
2020-08-24 14:25:00,197.26,197.44,197.26,197.44,2820.0,186.9368,187.1074,186.9368,187.1074,2820.0
2020-08-24 14:30:00,197.45,197.46,197.22,197.31,3008.0,187.1168,187.1263,186.8989,186.9842,3008.0
2020-08-24 14:35:00,197.29,197.29,197.13,197.2,3052.0,186.9652,186.9652,186.8136,186.8799,3052.0
2020-08-24 14:40:00,197.19,197.29,197.13,197.25,1987.0,186.8705,186.9652,186.8136,186.9273,1987.0
2020-08-24 14:45:00,197.33,197.34,197.23,197.23,2329.0,187.0031,187.0126,186.9084,186.9084,2329.0
2020-08-24 14:50:00,197.19,197.27,197.13,197.14,3421.0,186.8705,186.9463,186.8136,186.8231,3421.0
2020-08-24 14:55:00,197.18,197.44,197.14,197.44,1025.0,186.861,187.1074,186.8231,187.1074,1025.0
2020-08-24 15:00:00,197.36,197.46,197.23,197.29,6675.0,187.0316,187.1263,186.9084,186.9652,6675.0
2020-08-24 15:05:00,197.27,197.36,197.24,197.25,3135.0,186.9463,187.0316,186.9178,186.9273,3135.0
2020-08-24 15:10:00,197.3,197.33,197.13,197.23,2489.0,186.9747,187.0031,186.8136,186.9084,2489.0
2020-08-24 15:15:00,197.25,197.34,197.25,197.3,2766.0,186.9273,187.0126,186.9273,186.9747,2766.0
2020-08-24 15:20:00,197.29,197.36,197.24,197.36,2850.0,186.9652,187.0316,186.9178,187.0316,2850.0
2020-08-24 15:25:00,197.44,197.44,197.36,197.4,2587.0,187.1074,187.1074,187.0316,187.0695,2587.0
2020-08-24 15:30:00,197.37,197.54,197.27,197.46,6488.0,187.041,187.2021,186.9463,187.1263,6488.0
2020-08-24 15:35:00,197.47,197.66,197.43,197.54,5781.0,187.1358,187.3159,187.0979,187.2021,5781.0
2020-08-24 15:40:00,197.56,197.61,197.52,197.52,4901.0,187.2211,187.2685,187.1832,187.1832,4901.0
2020-08-24 15:45:00,197.47,197.85,197.47,197.75,11662.0,187.1358,187.4959,187.1358,187.4011,11662.0
2020-08-24 15:50:00,197.81,197.89,197.49,197.56,11883.0,187.458,187.5338,187.1548,187.2211,11883.0
2020-08-24 15:55:00,197.56,197.67,197.38,197.61,25840.0,187.2211,187.3253,187.0505,187.2685,25840.0
2020-08-25 09:30:00,197.93,198.27,197.0,197.78,17051.0,187.5717,187.8939,186.6904,187.4296,17051.0
2020-08-25 09:35:00,197.69,198.75,197.68,198.29,5896.0,187.3443,188.3488,187.3348,187.9129,5896.0
2020-08-25 09:40:00,197.99,198.34,197.7,197.7,2060.0,187.6286,187.9603,187.3538,187.3538,2060.0
2020-08-25 09:45:00,197.76,198.05,197.76,197.99,1631.0,187.4106,187.6854,187.4106,187.6286,1631.0
2020-08-25 09:50:00,197.87,198.28,197.64,197.9,3592.0,187.5149,187.9034,187.2969,187.5433,3592.0
2020-08-25 09:55:00,197.98,199.37,197.79,199.26,9893.0,187.6191,188.9364,187.4391,188.8321,9893.0
2020-08-25 10:00:00,199.02,199.06,198.56,198.56,964.0,188.6047,188.6426,188.1688,188.1688,964.0
2020-08-25 10:05:00,198.38,198.46,198.21,198.35,1785.0,187.9982,188.074,187.8371,187.9697,1785.0
2020-08-25 10:10:00,198.24,198.3,197.93,198.21,3405.0,187.8655,187.9224,187.5717,187.8371,3405.0
2020-08-25 10:15:00,198.21,198.54,198.2,198.35,1632.0,187.8371,188.1498,187.8276,187.9697,1632.0
2020-08-25 10:20:00,198.18,198.33,198.1,198.1,900.0,187.8086,187.9508,187.7328,187.7328,900.0
2020-08-25 10:25:00,197.93,198.0,197.76,197.9,2493.0,187.5717,187.6381,187.4106,187.5433,2493.0
2020-08-25 10:30:00,197.75,197.8,197.2,197.38,5312.0,187.4011,187.4485,186.8799,187.0505,5312.0
2020-08-25 10:35:00,197.35,197.6,197.35,197.53,1590.0,187.0221,187.259,187.0221,187.1927,1590.0
2020-08-25 10:40:00,197.39,197.45,197.13,197.16,1750.0,187.06,187.1168,186.8136,186.842,1750.0
2020-08-25 10:45:00,197.11,197.32,196.9,197.16,3087.0,186.7946,186.9937,186.5956,186.842,3087.0
2020-08-25 10:50:00,197.18,197.18,197.04,197.04,827.0,186.861,186.861,186.7283,186.7283,827.0
2020-08-25 10:55:00,196.98,197.28,196.93,197.23,2102.0,186.6714,186.9557,186.6241,186.9084,2102.0
2020-08-25 11:00:00,197.21,197.4,197.17,197.23,1935.0,186.8894,187.0695,186.8515,186.9084,1935.0
2020-08-25 11:05:00,197.32,197.32,197.0,197.02,2014.0,186.9937,186.9937,186.6904,186.7094,2014.0
2020-08-25 11:10:00,196.97,197.13,196.91,197.0,3725.0,186.662,186.8136,186.6051,186.6904,3725.0
2020-08-25 11:15:00,196.93,197.0,196.7,196.74,1926.0,186.6241,186.6904,186.4061,186.444,1926.0
2020-08-25 11:20:00,196.7,196.99,196.67,196.99,4297.0,186.4061,186.6809,186.3777,186.6809,4297.0
2020-08-25 11:25:00,197.05,197.17,196.9,197.17,5080.0,186.7378,186.8515,186.5956,186.8515,5080.0
2020-08-25 11:30:00,197.2,197.2,196.97,197.0,3070.0,186.8799,186.8799,186.662,186.6904,3070.0
2020-08-25 11:35:00,196.92,196.97,196.34,196.43,22887.0,186.6146,186.662,186.0649,186.1502,22887.0
2020-08-25 11:40:00,196.43,196.52,196.15,196.18,3869.0,186.1502,186.2355,185.8849,185.9133,3869.0
2020-08-25 11:45:00,196.2,196.4,196.2,196.3,5188.0,185.9323,186.1218,185.9323,186.027,5188.0
2020-08-25 11:50:00,196.34,196.45,196.24,196.3,3000.0,186.0649,186.1692,185.9702,186.027,3000.0
2020-08-25 11:55:00,196.35,196.44,196.32,196.33,2237.0,186.0744,186.1597,186.046,186.0555,2237.0
2020-08-25 12:00:00,196.34,196.44,196.27,196.36,2916.0,186.0649,186.1597,185.9986,186.0839,2916.0
2020-08-25 12:05:00,196.38,196.74,196.38,196.74,1732.0,186.1028,186.444,186.1028,186.444,1732.0
2020-08-25 12:10:00,196.68,196.68,196.29,196.29,1507.0,186.3871,186.3871,186.0176,186.0176,1507.0
2020-08-25 12:15:00,196.46,196.66,196.36,196.66,2500.0,186.1787,186.3682,186.0839,186.3682,2500.0
2020-08-25 12:20:00,196.73,196.73,196.61,196.61,872.0,186.4345,186.4345,186.3208,186.3208,872.0
2020-08-25 12:25:00,196.62,196.7,196.55,196.55,800.0,186.3303,186.4061,186.2639,186.2639,800.0
2020-08-25 12:30:00,196.55,196.55,196.38,196.46,4504.0,186.2639,186.2639,186.1028,186.1787,4504.0
2020-08-25 12:35:00,196.49,196.59,196.42,196.53,3984.0,186.2071,186.3019,186.1408,186.245,3984.0
2020-08-25 12:40:00,196.48,196.55,196.41,196.55,4797.0,186.1976,186.2639,186.1313,186.2639,4797.0
2020-08-25 12:45:00,196.49,196.51,196.42,196.46,2700.0,186.2071,186.226,186.1408,186.1787,2700.0
2020-08-25 12:50:00,196.45,196.5,196.26,196.28,3312.0,186.1692,186.2166,185.9891,186.0081,3312.0
2020-08-25 12:55:00,196.3,196.46,196.26,196.43,4767.0,186.027,186.1787,185.9891,186.1502,4767.0
2020-08-25 13:00:00,196.44,196.57,196.37,196.37,3874.0,186.1597,186.2829,186.0934,186.0934,3874.0
2020-08-25 13:05:00,196.35,196.53,196.3,196.53,5717.0,186.0744,186.245,186.027,186.245,5717.0
2020-08-25 13:10:00,196.45,196.45,196.35,196.44,16060.0,186.1692,186.1692,186.0744,186.1597,16060.0
2020-08-25 13:15:00,196.44,196.61,196.44,196.59,2025.0,186.1597,186.3208,186.1597,186.3019,2025.0
2020-08-25 13:20:00,196.56,196.58,196.19,196.19,1523.0,186.2734,186.2924,185.9228,185.9228,1523.0
2020-08-25 13:25:00,196.21,196.26,196.0,196.11,6324.0,185.9417,185.9891,185.7427,185.847,6324.0
2020-08-25 13:30:00,196.08,196.45,196.08,196.45,3305.0,185.8185,186.1692,185.8185,186.1692,3305.0
2020-08-25 13:35:00,196.42,196.42,196.25,196.3,2550.0,186.1408,186.1408,185.9796,186.027,2550.0
2020-08-25 13:40:00,196.29,196.35,196.06,196.07,2256.0,186.0176,186.0744,185.7996,185.8091,2256.0
2020-08-25 13:45:00,196.06,196.22,196.05,196.17,2601.0,185.7996,185.9512,185.7901,185.9038,2601.0
2020-08-25 13:50:00,196.17,196.22,196.05,196.14,3376.0,185.9038,185.9512,185.7901,185.8754,3376.0
2020-08-25 13:55:00,196.06,196.11,196.03,196.04,1800.0,185.7996,185.847,185.7712,185.7806,1800.0
2020-08-25 14:00:00,196.08,196.16,195.99,196.13,3287.0,185.8185,185.8944,185.7333,185.8659,3287.0
2020-08-25 14:05:00,196.15,196.15,195.97,196.07,1904.0,185.8849,185.8849,185.7143,185.8091,1904.0
2020-08-25 14:10:00,196.01,196.19,195.96,195.98,3041.0,185.7522,185.9228,185.7048,185.7238,3041.0
2020-08-25 14:15:00,195.97,196.05,195.79,195.94,4422.0,185.7143,185.7901,185.5437,185.6859,4422.0
2020-08-25 14:20:00,195.99,196.12,195.99,196.0,2265.0,185.7333,185.8565,185.7333,185.7427,2265.0
2020-08-25 14:25:00,196.0,196.03,195.77,195.82,2619.0,185.7427,185.7712,185.5248,185.5722,2619.0
2020-08-25 14:30:00,195.82,196.06,195.74,196.06,3020.0,185.5722,185.7996,185.4963,185.7996,3020.0
2020-08-25 14:35:00,195.97,196.03,195.88,195.98,3285.0,185.7143,185.7712,185.629,185.7238,3285.0
2020-08-25 14:40:00,195.94,196.1,195.92,195.94,3213.0,185.6859,185.8375,185.6669,185.6859,3213.0
2020-08-25 14:45:00,195.85,196.02,195.81,196.02,4287.0,185.6006,185.7617,185.5627,185.7617,4287.0
2020-08-25 14:50:00,196.0,196.07,195.93,195.93,2250.0,185.7427,185.8091,185.6764,185.6764,2250.0
2020-08-25 14:55:00,195.99,196.13,195.86,196.13,3075.0,185.7333,185.8659,185.6101,185.8659,3075.0
2020-08-25 15:00:00,196.12,196.15,196.01,196.02,2178.0,185.8565,185.8849,185.7522,185.7617,2178.0
2020-08-25 15:05:00,196.03,196.21,196.03,196.16,2799.0,185.7712,185.9417,185.7712,185.8944,2799.0
2020-08-25 15:10:00,196.17,196.32,196.16,196.2,3495.0,185.9038,186.046,185.8944,185.9323,3495.0
2020-08-25 15:15:00,196.24,196.28,196.18,196.26,2059.0,185.9702,186.0081,185.9133,185.9891,2059.0
2020-08-25 15:20:00,196.24,196.37,196.23,196.32,2717.0,185.9702,186.0934,185.9607,186.046,2717.0
2020-08-25 15:25:00,196.33,196.57,196.33,196.48,4627.0,186.0555,186.2829,186.0555,186.1976,4627.0
2020-08-25 15:30:00,196.48,196.6,196.4,196.43,4186.0,186.1976,186.3113,186.1218,186.1502,4186.0
2020-08-25 15:35:00,196.44,196.5,196.28,196.41,3025.0,186.1597,186.2166,186.0081,186.1313,3025.0
2020-08-25 15:40:00,196.42,196.55,196.34,196.55,6025.0,186.1408,186.2639,186.0649,186.2639,6025.0
2020-08-25 15:45:00,196.53,196.65,196.32,196.32,13195.0,186.245,186.3587,186.046,186.046,13195.0
2020-08-25 15:50:00,196.37,196.59,196.17,196.36,24940.0,186.0934,186.3019,185.9038,186.0839,24940.0
2020-08-25 15:55:00,196.37,196.37,195.86,196.01,83439.0,186.0934,186.0934,185.6101,185.7522,83439.0
2020-08-26 09:30:00,195.75,196.49,195.43,195.99,24071.0,185.5058,186.2071,185.2026,185.7333,24071.0
2020-08-26 09:35:00,196.08,196.3,195.74,195.85,6262.0,185.8185,186.027,185.4963,185.6006,6262.0
2020-08-26 09:40:00,195.94,196.0,195.87,195.91,1948.0,185.6859,185.7427,185.6195,185.6574,1948.0
2020-08-26 09:45:00,195.76,195.97,195.43,195.43,4300.0,185.5153,185.7143,185.2026,185.2026,4300.0
2020-08-26 09:50:00,195.56,195.93,195.56,195.91,4383.0,185.3258,185.6764,185.3258,185.6574,4383.0
2020-08-26 09:55:00,195.83,196.0,195.69,196.0,3439.0,185.5816,185.7427,185.449,185.7427,3439.0
2020-08-26 10:00:00,195.94,196.01,195.68,195.79,5427.0,185.6859,185.7522,185.4395,185.5437,5427.0
2020-08-26 10:05:00,196.0,196.19,195.97,196.1,14500.0,185.7427,185.9228,185.7143,185.8375,14500.0
2020-08-26 10:10:00,196.1,196.19,196.0,196.08,11686.0,185.8375,185.9228,185.7427,185.8185,11686.0
2020-08-26 10:15:00,196.1,196.23,196.09,196.15,3472.0,185.8375,185.9607,185.828,185.8849,3472.0
2020-08-26 10:20:00,196.15,196.17,195.95,195.99,5304.0,185.8849,185.9038,185.6953,185.7333,5304.0
2020-08-26 10:25:00,195.94,196.03,195.77,195.87,4192.0,185.6859,185.7712,185.5248,185.6195,4192.0
2020-08-26 10:30:00,195.85,196.01,195.82,195.9,4143.0,185.6006,185.7522,185.5722,185.648,4143.0
2020-08-26 10:35:00,195.93,196.15,195.88,195.88,3279.0,185.6764,185.8849,185.629,185.629,3279.0
2020-08-26 10:40:00,195.93,195.99,195.66,195.68,6797.0,185.6764,185.7333,185.4205,185.4395,6797.0
2020-08-26 10:45:00,195.72,195.95,195.68,195.87,4686.0,185.4774,185.6953,185.4395,185.6195,4686.0
2020-08-26 10:50:00,195.92,195.98,195.8,195.83,3794.0,185.6669,185.7238,185.5532,185.5816,3794.0
2020-08-26 10:55:00,195.82,196.0,195.72,195.72,2859.0,185.5722,185.7427,185.4774,185.4774,2859.0
2020-08-26 11:00:00,195.69,195.79,195.64,195.76,3445.0,185.449,185.5437,185.4016,185.5153,3445.0
2020-08-26 11:05:00,195.82,195.97,195.72,195.95,1713.0,185.5722,185.7143,185.4774,185.6953,1713.0
2020-08-26 11:10:00,195.97,196.42,195.95,196.41,3469.0,185.7143,186.1408,185.6953,186.1313,3469.0
2020-08-26 11:15:00,196.45,196.47,196.06,196.07,4071.0,186.1692,186.1881,185.7996,185.8091,4071.0
2020-08-26 11:20:00,196.13,196.48,196.07,196.38,3628.0,185.8659,186.1976,185.8091,186.1028,3628.0
2020-08-26 11:25:00,196.48,196.61,196.44,196.45,2544.0,186.1976,186.3208,186.1597,186.1692,2544.0
2020-08-26 11:30:00,196.44,196.47,196.19,196.26,2799.0,186.1597,186.1881,185.9228,185.9891,2799.0
2020-08-26 11:35:00,196.17,196.26,196.03,196.26,5615.0,185.9038,185.9891,185.7712,185.9891,5615.0
2020-08-26 11:40:00,196.16,196.41,196.15,196.31,5780.0,185.8944,186.1313,185.8849,186.0365,5780.0
2020-08-26 11:45:00,196.39,196.39,196.26,196.29,2521.0,186.1123,186.1123,185.9891,186.0176,2521.0
2020-08-26 11:50:00,196.28,196.4,196.26,196.28,6722.0,186.0081,186.1218,185.9891,186.0081,6722.0
2020-08-26 11:55:00,196.27,196.38,196.26,196.35,3107.0,185.9986,186.1028,185.9891,186.0744,3107.0
2020-08-26 12:00:00,196.37,196.41,196.17,196.34,5571.0,186.0934,186.1313,185.9038,186.0649,5571.0
2020-08-26 12:05:00,196.34,196.4,196.27,196.39,6301.0,186.0649,186.1218,185.9986,186.1123,6301.0
2020-08-26 12:10:00,196.34,196.43,196.29,196.35,4678.0,186.0649,186.1502,186.0176,186.0744,4678.0
2020-08-26 12:15:00,196.29,196.4,196.24,196.38,8291.0,186.0176,186.1218,185.9702,186.1028,8291.0
2020-08-26 12:20:00,196.39,196.42,196.3,196.41,4560.0,186.1123,186.1408,186.027,186.1313,4560.0
2020-08-26 12:25:00,196.5,197.09,196.5,197.09,4901.0,186.2166,186.7757,186.2166,186.7757,4901.0
2020-08-26 12:30:00,197.05,197.08,196.79,196.86,6463.0,186.7378,186.7662,186.4914,186.5577,6463.0
2020-08-26 12:35:00,196.88,196.98,196.76,196.98,4525.0,186.5767,186.6714,186.463,186.6714,4525.0
2020-08-26 12:40:00,196.9,196.99,196.8,196.83,15178.0,186.5956,186.6809,186.5009,186.5293,15178.0
2020-08-26 12:45:00,196.87,197.24,196.83,197.24,11575.0,186.5672,186.9178,186.5293,186.9178,11575.0
2020-08-26 12:50:00,197.18,197.4,197.18,197.4,6167.0,186.861,187.0695,186.861,187.0695,6167.0
2020-08-26 12:55:00,197.38,197.38,197.23,197.3,2159.0,187.0505,187.0505,186.9084,186.9747,2159.0
2020-08-26 13:00:00,197.33,197.89,197.26,197.65,3954.0,187.0031,187.5338,186.9368,187.3064,3954.0
2020-08-26 13:05:00,197.75,197.79,197.69,197.69,1593.0,187.4011,187.4391,187.3443,187.3443,1593.0
2020-08-26 13:10:00,197.68,197.68,197.51,197.51,1502.0,187.3348,187.3348,187.1737,187.1737,1502.0
2020-08-26 13:15:00,197.41,197.5,197.32,197.4,3777.0,187.0789,187.1642,186.9937,187.0695,3777.0
2020-08-26 13:20:00,197.36,197.38,197.03,197.04,2867.0,187.0316,187.0505,186.7188,186.7283,2867.0
2020-08-26 13:25:00,197.03,197.03,196.82,197.0,3385.0,186.7188,186.7188,186.5198,186.6904,3385.0
2020-08-26 13:30:00,197.0,197.05,196.93,197.0,3401.0,186.6904,186.7378,186.6241,186.6904,3401.0
2020-08-26 13:35:00,196.98,197.18,196.96,197.15,5734.0,186.6714,186.861,186.6525,186.8325,5734.0
2020-08-26 13:40:00,197.19,197.19,197.08,197.16,2313.0,186.8705,186.8705,186.7662,186.842,2313.0
2020-08-26 13:45:00,197.16,197.25,197.16,197.25,1800.0,186.842,186.9273,186.842,186.9273,1800.0
2020-08-26 13:50:00,197.22,197.38,197.18,197.37,3143.0,186.8989,187.0505,186.861,187.041,3143.0
2020-08-26 13:55:00,197.4,197.79,197.4,197.75,4641.0,187.0695,187.4391,187.0695,187.4011,4641.0
2020-08-26 14:00:00,197.77,198.0,197.74,197.97,8225.0,187.4201,187.6381,187.3917,187.6096,8225.0
2020-08-26 14:05:00,197.95,198.09,197.95,198.07,1700.0,187.5907,187.7234,187.5907,187.7044,1700.0
2020-08-26 14:10:00,198.14,198.14,197.96,197.98,2241.0,187.7707,187.7707,187.6002,187.6191,2241.0
2020-08-26 14:15:00,197.98,198.12,197.87,198.12,2032.0,187.6191,187.7518,187.5149,187.7518,2032.0
2020-08-26 14:20:00,198.13,198.22,198.08,198.22,1400.0,187.7613,187.8466,187.7139,187.8466,1400.0
2020-08-26 14:25:00,198.21,198.27,198.01,198.02,5831.0,187.8371,187.8939,187.6475,187.657,5831.0
2020-08-26 14:30:00,198.11,198.11,197.73,197.73,3509.0,187.7423,187.7423,187.3822,187.3822,3509.0
2020-08-26 14:35:00,197.76,197.9,197.6,197.8,5062.0,187.4106,187.5433,187.259,187.4485,5062.0
2020-08-26 14:40:00,197.86,197.93,197.63,197.65,2531.0,187.5054,187.5717,187.2874,187.3064,2531.0
2020-08-26 14:45:00,197.71,197.82,197.63,197.79,3869.0,187.3632,187.4675,187.2874,187.4391,3869.0
2020-08-26 14:50:00,197.89,197.98,197.82,197.85,7578.0,187.5338,187.6191,187.4675,187.4959,7578.0
2020-08-26 14:55:00,197.8,197.86,197.42,197.42,8395.0,187.4485,187.5054,187.0884,187.0884,8395.0
2020-08-26 15:00:00,197.47,197.72,197.44,197.55,3977.0,187.1358,187.3727,187.1074,187.2116,3977.0
2020-08-26 15:05:00,197.68,197.82,197.68,197.69,2738.0,187.3348,187.4675,187.3348,187.3443,2738.0
2020-08-26 15:10:00,197.7,197.78,197.59,197.67,4379.0,187.3538,187.4296,187.2495,187.3253,4379.0
2020-08-26 15:15:00,197.68,197.69,197.42,197.52,6996.0,187.3348,187.3443,187.0884,187.1832,6996.0
2020-08-26 15:20:00,197.47,197.69,197.44,197.6,3844.0,187.1358,187.3443,187.1074,187.259,3844.0
2020-08-26 15:25:00,197.57,197.57,197.46,197.52,2791.0,187.2306,187.2306,187.1263,187.1832,2791.0
2020-08-26 15:30:00,197.52,197.53,197.23,197.23,4935.0,187.1832,187.1927,186.9084,186.9084,4935.0
2020-08-26 15:35:00,197.21,197.26,197.11,197.19,7046.0,186.8894,186.9368,186.7946,186.8705,7046.0
2020-08-26 15:40:00,197.18,197.31,197.03,197.06,5738.0,186.861,186.9842,186.7188,186.7473,5738.0
2020-08-26 15:45:00,197.07,197.3,197.05,197.24,7909.0,186.7567,186.9747,186.7378,186.9178,7909.0
2020-08-26 15:50:00,197.26,197.33,196.81,197.04,15320.0,186.9368,187.0031,186.5103,186.7283,15320.0
2020-08-26 15:55:00,197.07,197.31,196.98,197.11,28342.0,186.7567,186.9842,186.6714,186.7946,28342.0
2020-08-27 09:30:00,197.61,198.5,197.61,197.78,16644.0,187.2685,188.1119,187.2685,187.4296,16644.0
2020-08-27 09:35:00,197.71,198.17,197.59,197.8,5623.0,187.3632,187.7992,187.2495,187.4485,5623.0
2020-08-27 09:40:00,197.89,198.4,197.88,198.33,3500.0,187.5338,188.0171,187.5243,187.9508,3500.0
2020-08-27 09:45:00,198.31,198.47,198.02,198.46,5117.0,187.9318,188.0835,187.657,188.074,5117.0
2020-08-27 09:50:00,198.51,198.92,198.51,198.69,7145.0,188.1214,188.5099,188.1214,188.292,7145.0
2020-08-27 09:55:00,198.81,199.16,198.81,199.13,3924.0,188.4057,188.7374,188.4057,188.7089,3924.0
2020-08-27 10:00:00,199.13,199.59,198.94,199.18,8298.0,188.7089,189.1449,188.5289,188.7563,8298.0
2020-08-27 10:05:00,199.17,199.17,198.13,198.21,4997.0,188.7468,188.7468,187.7613,187.8371,4997.0
2020-08-27 10:10:00,198.32,198.33,197.94,198.22,4205.0,187.9413,187.9508,187.5812,187.8466,4205.0
2020-08-27 10:15:00,198.21,198.5,198.09,198.5,3669.0,187.8371,188.1119,187.7234,188.1119,3669.0
2020-08-27 10:20:00,198.5,198.74,198.4,198.63,4486.0,188.1119,188.3393,188.0171,188.2351,4486.0
2020-08-27 10:25:00,198.65,199.04,198.49,198.63,4652.0,188.254,188.6236,188.1024,188.2351,4652.0
2020-08-27 10:30:00,198.58,198.9,198.5,198.9,5859.0,188.1877,188.491,188.1119,188.491,5859.0
2020-08-27 10:35:00,198.89,199.05,198.72,198.83,3913.0,188.4815,188.6331,188.3204,188.4246,3913.0
2020-08-27 10:40:00,198.73,199.09,198.57,198.78,5735.0,188.3299,188.671,188.1782,188.3772,5735.0
2020-08-27 10:45:00,198.7,198.87,198.58,198.77,5515.0,188.3014,188.4625,188.1877,188.3678,5515.0
2020-08-27 10:50:00,198.82,199.59,198.74,199.47,6040.0,188.4152,189.1449,188.3393,189.0311,6040.0
2020-08-27 10:55:00,199.41,199.74,199.35,199.74,10542.0,188.9743,189.287,188.9174,189.287,10542.0
2020-08-27 11:00:00,199.74,199.9,199.62,199.66,16981.0,189.287,189.4386,189.1733,189.2112,16981.0
2020-08-27 11:05:00,199.59,199.7,199.52,199.65,9491.0,189.1449,189.2491,189.0785,189.2017,9491.0
2020-08-27 11:10:00,199.61,199.65,199.33,199.33,5324.0,189.1638,189.2017,188.8985,188.8985,5324.0
2020-08-27 11:15:00,199.25,199.25,198.67,198.7,6944.0,188.8226,188.8226,188.273,188.3014,6944.0
2020-08-27 11:20:00,198.67,198.82,198.44,198.73,8811.0,188.273,188.4152,188.055,188.3299,8811.0
2020-08-27 11:25:00,198.73,198.76,198.35,198.37,4433.0,188.3299,188.3583,187.9697,187.9887,4433.0
2020-08-27 11:30:00,198.34,198.34,197.78,198.16,5295.0,187.9603,187.9603,187.4296,187.7897,5295.0
2020-08-27 11:35:00,198.17,198.39,198.0,198.03,8225.0,187.7992,188.0077,187.6381,187.6665,8225.0
2020-08-27 11:40:00,197.87,198.04,197.59,197.65,4214.0,187.5149,187.676,187.2495,187.3064,4214.0
2020-08-27 11:45:00,197.71,198.3,197.71,198.3,3245.0,187.3632,187.9224,187.3632,187.9224,3245.0
2020-08-27 11:50:00,198.31,198.57,198.31,198.53,2514.0,187.9318,188.1782,187.9318,188.1403,2514.0
2020-08-27 11:55:00,198.57,198.59,198.43,198.51,1501.0,188.1782,188.1972,188.0456,188.1214,1501.0
2020-08-27 12:00:00,198.56,198.63,198.34,198.63,5658.0,188.1688,188.2351,187.9603,188.2351,5658.0
2020-08-27 12:05:00,198.64,198.8,198.62,198.8,5005.0,188.2446,188.3962,188.2256,188.3962,5005.0
2020-08-27 12:10:00,198.88,198.92,198.72,198.76,5631.0,188.472,188.5099,188.3204,188.3583,5631.0
2020-08-27 12:15:00,198.76,198.76,198.51,198.55,7650.0,188.3583,188.3583,188.1214,188.1593,7650.0
2020-08-27 12:20:00,198.5,198.6,198.42,198.59,2409.0,188.1119,188.2067,188.0361,188.1972,2409.0
2020-08-27 12:25:00,198.62,198.78,198.52,198.61,5275.0,188.2256,188.3772,188.1309,188.2161,5275.0
2020-08-27 12:30:00,198.74,199.0,198.5,198.59,4128.0,188.3393,188.5857,188.1119,188.1972,4128.0
2020-08-27 12:35:00,198.56,198.57,198.26,198.41,1921.0,188.1688,188.1782,187.8845,188.0266,1921.0
2020-08-27 12:40:00,198.44,198.49,198.22,198.49,3086.0,188.055,188.1024,187.8466,188.1024,3086.0
2020-08-27 12:45:00,198.35,198.49,198.24,198.37,2841.0,187.9697,188.1024,187.8655,187.9887,2841.0
2020-08-27 12:50:00,198.45,198.46,198.07,198.08,3300.0,188.0645,188.074,187.7044,187.7139,3300.0
2020-08-27 12:55:00,198.13,198.38,198.13,198.38,3770.0,187.7613,187.9982,187.7613,187.9982,3770.0
2020-08-27 13:00:00,198.38,198.38,197.93,198.04,1552.0,187.9982,187.9982,187.5717,187.676,1552.0
2020-08-27 13:05:00,197.92,198.33,197.84,198.33,2022.0,187.5623,187.9508,187.4864,187.9508,2022.0
2020-08-27 13:10:00,198.32,198.58,198.32,198.5,2318.0,187.9413,188.1877,187.9413,188.1119,2318.0
2020-08-27 13:15:00,198.44,198.7,198.35,198.58,3218.0,188.055,188.3014,187.9697,188.1877,3218.0
2020-08-27 13:20:00,198.63,198.83,198.63,198.7,3047.0,188.2351,188.4246,188.2351,188.3014,3047.0
2020-08-27 13:25:00,198.78,198.88,198.71,198.76,2527.0,188.3772,188.472,188.3109,188.3583,2527.0
2020-08-27 13:30:00,198.74,198.79,198.64,198.75,3135.0,188.3393,188.3867,188.2446,188.3488,3135.0
2020-08-27 13:35:00,198.71,198.74,198.56,198.61,3312.0,188.3109,188.3393,188.1688,188.2161,3312.0
2020-08-27 13:40:00,198.65,198.65,198.51,198.58,4428.0,188.254,188.254,188.1214,188.1877,4428.0
2020-08-27 13:45:00,198.54,198.67,198.52,198.61,2823.0,188.1498,188.273,188.1309,188.2161,2823.0
2020-08-27 13:50:00,198.59,198.61,198.37,198.43,3312.0,188.1972,188.2161,187.9887,188.0456,3312.0
2020-08-27 13:55:00,198.49,199.02,198.49,199.02,6960.0,188.1024,188.6047,188.1024,188.6047,6960.0
2020-08-27 14:00:00,199.02,199.19,198.97,199.15,3423.0,188.6047,188.7658,188.5573,188.7279,3423.0
2020-08-27 14:05:00,199.21,199.28,198.99,199.01,3469.0,188.7847,188.8511,188.5763,188.5952,3469.0
2020-08-27 14:10:00,199.03,199.26,199.02,199.14,3824.0,188.6142,188.8321,188.6047,188.7184,3824.0
2020-08-27 14:15:00,199.12,199.29,199.06,199.09,2859.0,188.6995,188.8606,188.6426,188.671,2859.0
2020-08-27 14:20:00,199.15,199.21,198.86,198.95,6174.0,188.7279,188.7847,188.4531,188.5383,6174.0
2020-08-27 14:25:00,198.96,199.26,198.96,199.25,3807.0,188.5478,188.8321,188.5478,188.8226,3807.0
2020-08-27 14:30:00,199.25,199.39,199.23,199.25,4030.0,188.8226,188.9553,188.8037,188.8226,4030.0
2020-08-27 14:35:00,199.25,199.54,199.24,199.54,7002.0,188.8226,189.0975,188.8132,189.0975,7002.0
2020-08-27 14:40:00,199.54,199.66,199.46,199.46,5162.0,189.0975,189.2112,189.0217,189.0217,5162.0
2020-08-27 14:45:00,199.41,199.66,199.41,199.5,4297.0,188.9743,189.2112,188.9743,189.0596,4297.0
2020-08-27 14:50:00,199.49,199.59,199.39,199.41,5090.0,189.0501,189.1449,188.9553,188.9743,5090.0
2020-08-27 14:55:00,199.39,199.53,199.39,199.52,4058.0,188.9553,189.088,188.9553,189.0785,4058.0
2020-08-27 15:00:00,199.4,199.54,199.37,199.42,3789.0,188.9648,189.0975,188.9364,188.9838,3789.0
2020-08-27 15:05:00,199.3,199.36,199.16,199.26,5348.0,188.87,188.9269,188.7374,188.8321,5348.0
2020-08-27 15:10:00,199.3,199.35,199.12,199.23,4030.0,188.87,188.9174,188.6995,188.8037,4030.0
2020-08-27 15:15:00,199.22,199.36,199.19,199.34,3512.0,188.7942,188.9269,188.7658,188.9079,3512.0
2020-08-27 15:20:00,199.33,199.45,199.25,199.25,3296.0,188.8985,189.0122,188.8226,188.8226,3296.0
2020-08-27 15:25:00,199.31,199.31,199.09,199.09,6206.0,188.8795,188.8795,188.671,188.671,6206.0
2020-08-27 15:30:00,199.12,199.16,198.99,199.09,8542.0,188.6995,188.7374,188.5763,188.671,8542.0
2020-08-27 15:35:00,199.13,199.2,198.94,198.97,6126.0,188.7089,188.7753,188.5289,188.5573,6126.0
2020-08-27 15:40:00,199.0,199.18,198.88,198.88,11181.0,188.5857,188.7563,188.472,188.472,11181.0
2020-08-27 15:45:00,198.89,199.03,198.68,198.68,13961.0,188.4815,188.6142,188.2825,188.2825,13961.0
2020-08-27 15:50:00,198.67,198.67,198.15,198.15,26261.0,188.273,188.273,187.7802,187.7802,26261.0
2020-08-27 15:55:00,198.17,198.3,197.61,197.68,79630.0,187.7992,187.9224,187.2685,187.3348,79630.0
2020-08-28 09:30:00,197.88,198.8,196.6,196.6,16306.0,187.5243,188.3962,186.3113,186.3113,16306.0
2020-08-28 09:35:00,196.95,197.84,196.84,197.22,2599.0,186.643,187.4864,186.5388,186.8989,2599.0
2020-08-28 09:40:00,197.49,198.01,197.49,198.01,1952.0,187.1548,187.6475,187.1548,187.6475,1952.0
2020-08-28 09:45:00,198.15,198.65,198.15,198.58,5375.0,187.7802,188.254,187.7802,188.1877,5375.0
2020-08-28 09:50:00,198.7,198.7,198.34,198.52,938.0,188.3014,188.3014,187.9603,188.1309,938.0
2020-08-28 09:55:00,198.28,198.28,197.9,198.2,3145.0,187.9034,187.9034,187.5433,187.8276,3145.0
2020-08-28 10:00:00,198.06,198.15,197.74,197.74,4654.0,187.6949,187.7802,187.3917,187.3917,4654.0
2020-08-28 10:05:00,197.86,198.23,197.82,197.84,6578.0,187.5054,187.856,187.4675,187.4864,6578.0
2020-08-28 10:10:00,197.89,198.02,197.79,197.83,4636.0,187.5338,187.657,187.4391,187.477,4636.0
2020-08-28 10:15:00,197.92,197.92,197.43,197.74,6408.0,187.5623,187.5623,187.0979,187.3917,6408.0
2020-08-28 10:20:00,197.8,197.87,197.49,197.49,5480.0,187.4485,187.5149,187.1548,187.1548,5480.0
2020-08-28 10:25:00,197.39,197.88,197.38,197.73,4038.0,187.06,187.5243,187.0505,187.3822,4038.0
2020-08-28 10:30:00,197.7,197.79,197.6,197.62,3013.0,187.3538,187.4391,187.259,187.278,3013.0
2020-08-28 10:35:00,197.57,197.59,197.33,197.55,4787.0,187.2306,187.2495,187.0031,187.2116,4787.0
2020-08-28 10:40:00,197.59,197.69,197.38,197.65,3251.0,187.2495,187.3443,187.0505,187.3064,3251.0
2020-08-28 10:45:00,197.7,197.7,197.37,197.46,4770.0,187.3538,187.3538,187.041,187.1263,4770.0
2020-08-28 10:50:00,197.36,197.48,197.23,197.42,3747.0,187.0316,187.1453,186.9084,187.0884,3747.0
2020-08-28 10:55:00,197.07,197.36,197.01,197.36,3156.0,186.7567,187.0316,186.6999,187.0316,3156.0
2020-08-28 11:00:00,197.45,197.53,197.34,197.47,4468.0,187.1168,187.1927,187.0126,187.1358,4468.0
2020-08-28 11:05:00,197.63,197.79,197.56,197.68,4636.0,187.2874,187.4391,187.2211,187.3348,4636.0
2020-08-28 11:10:00,197.65,197.88,197.65,197.75,3104.0,187.3064,187.5243,187.3064,187.4011,3104.0
2020-08-28 11:15:00,197.71,198.02,197.71,197.93,3452.0,187.3632,187.657,187.3632,187.5717,3452.0
2020-08-28 11:20:00,197.97,198.28,197.92,198.25,3389.0,187.6096,187.9034,187.5623,187.875,3389.0
2020-08-28 11:25:00,198.28,198.35,198.13,198.26,4884.0,187.9034,187.9697,187.7613,187.8845,4884.0
2020-08-28 11:30:00,198.22,198.33,198.13,198.3,2900.0,187.8466,187.9508,187.7613,187.9224,2900.0
2020-08-28 11:35:00,198.25,198.31,198.14,198.31,3030.0,187.875,187.9318,187.7707,187.9318,3030.0
2020-08-28 11:40:00,198.25,198.35,198.19,198.35,2960.0,187.875,187.9697,187.8181,187.9697,2960.0
2020-08-28 11:45:00,198.4,198.41,198.25,198.32,2081.0,188.0171,188.0266,187.875,187.9413,2081.0
2020-08-28 11:50:00,198.39,198.68,198.39,198.6,1901.0,188.0077,188.2825,188.0077,188.2067,1901.0
2020-08-28 11:55:00,198.61,198.73,198.56,198.72,2406.0,188.2161,188.3299,188.1688,188.3204,2406.0
2020-08-28 12:00:00,198.64,198.89,198.61,198.82,3317.0,188.2446,188.4815,188.2161,188.4152,3317.0
2020-08-28 12:05:00,198.78,198.81,198.45,198.52,7875.0,188.3772,188.4057,188.0645,188.1309,7875.0
2020-08-28 12:10:00,198.46,198.57,198.43,198.54,6684.0,188.074,188.1782,188.0456,188.1498,6684.0
2020-08-28 12:15:00,198.5,198.52,198.15,198.34,3453.0,188.1119,188.1309,187.7802,187.9603,3453.0
2020-08-28 12:20:00,198.32,198.51,198.29,198.42,3798.0,187.9413,188.1214,187.9129,188.0361,3798.0
2020-08-28 12:25:00,198.39,198.59,198.37,198.53,2896.0,188.0077,188.1972,187.9887,188.1403,2896.0
2020-08-28 12:30:00,198.59,198.6,198.4,198.5,4419.0,188.1972,188.2067,188.0171,188.1119,4419.0
2020-08-28 12:35:00,198.5,198.63,198.5,198.57,5245.0,188.1119,188.2351,188.1119,188.1782,5245.0
2020-08-28 12:40:00,198.58,198.97,198.57,198.87,10446.0,188.1877,188.5573,188.1782,188.4625,10446.0
2020-08-28 12:45:00,198.86,198.97,198.85,198.9,4725.0,188.4531,188.5573,188.4436,188.491,4725.0
2020-08-28 12:50:00,198.88,198.95,198.7,198.77,3726.0,188.472,188.5383,188.3014,188.3678,3726.0
2020-08-28 12:55:00,198.81,198.84,198.75,198.77,3626.0,188.4057,188.4341,188.3488,188.3678,3626.0
2020-08-28 13:00:00,198.83,198.83,198.68,198.72,3479.0,188.4246,188.4246,188.2825,188.3204,3479.0
2020-08-28 13:05:00,198.71,198.74,198.55,198.55,3757.0,188.3109,188.3393,188.1593,188.1593,3757.0
2020-08-28 13:10:00,198.61,198.69,198.44,198.46,4381.0,188.2161,188.292,188.055,188.074,4381.0
2020-08-28 13:15:00,198.48,198.59,198.36,198.38,4454.0,188.0929,188.1972,187.9792,187.9982,4454.0
2020-08-28 13:20:00,198.37,198.57,198.37,198.55,4200.0,187.9887,188.1782,187.9887,188.1593,4200.0
2020-08-28 13:25:00,198.52,198.54,198.38,198.49,4878.0,188.1309,188.1498,187.9982,188.1024,4878.0
2020-08-28 13:30:00,198.42,198.63,198.42,198.63,4583.0,188.0361,188.2351,188.0361,188.2351,4583.0
2020-08-28 13:35:00,198.53,198.55,198.3,198.31,3884.0,188.1403,188.1593,187.9224,187.9318,3884.0
2020-08-28 13:40:00,198.27,198.3,198.13,198.22,2973.0,187.8939,187.9224,187.7613,187.8466,2973.0
2020-08-28 13:45:00,198.24,198.35,198.22,198.29,4949.0,187.8655,187.9697,187.8466,187.9129,4949.0
2020-08-28 13:50:00,198.26,198.46,198.21,198.41,9576.0,187.8845,188.074,187.8371,188.0266,9576.0
2020-08-28 13:55:00,198.41,198.5,198.3,198.49,3493.0,188.0266,188.1119,187.9224,188.1024,3493.0
2020-08-28 14:00:00,198.45,198.59,198.38,198.5,6095.0,188.0645,188.1972,187.9982,188.1119,6095.0
2020-08-28 14:05:00,198.45,198.52,198.32,198.47,2846.0,188.0645,188.1309,187.9413,188.0835,2846.0
2020-08-28 14:10:00,198.49,198.75,198.49,198.75,3884.0,188.1024,188.3488,188.1024,188.3488,3884.0
2020-08-28 14:15:00,198.75,198.94,198.7,198.94,4950.0,188.3488,188.5289,188.3014,188.5289,4950.0
2020-08-28 14:20:00,198.98,199.22,198.98,199.21,9782.0,188.5668,188.7942,188.5668,188.7847,9782.0
2020-08-28 14:25:00,199.2,199.63,199.2,199.58,6194.0,188.7753,189.1828,188.7753,189.1354,6194.0
2020-08-28 14:30:00,199.52,199.79,199.52,199.68,5186.0,189.0785,189.3344,189.0785,189.2301,5186.0
2020-08-28 14:35:00,199.78,199.94,199.75,199.83,6601.0,189.3249,189.4765,189.2965,189.3723,6601.0
2020-08-28 14:40:00,199.86,200.09,199.81,199.94,10340.0,189.4007,189.6187,189.3533,189.4765,10340.0
2020-08-28 14:45:00,199.97,200.27,199.93,200.13,4909.0,189.505,189.7893,189.4671,189.6566,4909.0
2020-08-28 14:50:00,200.14,200.17,200.0,200.15,3086.0,189.6661,189.6945,189.5334,189.6756,3086.0
2020-08-28 14:55:00,200.09,200.2,200.08,200.19,7592.0,189.6187,189.7229,189.6092,189.7135,7592.0
2020-08-28 15:00:00,200.12,200.17,199.98,200.16,5136.0,189.6471,189.6945,189.5144,189.685,5136.0
2020-08-28 15:05:00,200.17,200.43,200.17,200.41,4631.0,189.6945,189.9409,189.6945,189.9219,4631.0
2020-08-28 15:10:00,200.4,200.56,200.36,200.5,4546.0,189.9125,190.0641,189.8746,190.0072,4546.0
2020-08-28 15:15:00,200.48,200.52,200.36,200.46,5337.0,189.9883,190.0262,189.8746,189.9693,5337.0
2020-08-28 15:20:00,200.41,200.41,200.24,200.25,6467.0,189.9219,189.9219,189.7608,189.7703,6467.0
2020-08-28 15:25:00,200.25,200.34,200.21,200.25,8074.0,189.7703,189.8556,189.7324,189.7703,8074.0
2020-08-28 15:30:00,200.25,200.42,200.13,200.4,10136.0,189.7703,189.9314,189.6566,189.9125,10136.0
2020-08-28 15:35:00,200.41,200.46,200.2,200.34,10564.0,189.9219,189.9693,189.7229,189.8556,10564.0
2020-08-28 15:40:00,200.3,200.49,200.19,200.49,9046.0,189.8177,189.9978,189.7135,189.9978,9046.0
2020-08-28 15:45:00,200.5,200.55,200.4,200.46,9628.0,190.0072,190.0546,189.9125,189.9693,9628.0
2020-08-28 15:50:00,200.45,200.56,200.25,200.33,18520.0,189.9599,190.0641,189.7703,189.8461,18520.0
2020-08-28 15:55:00,200.27,200.67,200.13,200.5,60143.0,189.7893,190.1683,189.6566,190.0072,60143.0
2020-08-31 09:30:00,200.5,200.99,199.74,199.93,16997.0,190.0072,190.4716,189.287,189.4671,16997.0
2020-08-31 09:35:00,199.97,200.46,199.93,200.31,6825.0,189.505,189.9693,189.4671,189.8272,6825.0
2020-08-31 09:40:00,200.46,200.74,199.92,199.95,5300.0,189.9693,190.2347,189.4576,189.486,5300.0
2020-08-31 09:45:00,200.0,200.15,199.61,199.61,2272.0,189.5334,189.6756,189.1638,189.1638,2272.0
2020-08-31 09:50:00,199.41,199.46,198.56,198.56,2193.0,188.9743,189.0217,188.1688,188.1688,2193.0
2020-08-31 09:55:00,198.42,198.56,198.09,198.44,4276.0,188.0361,188.1688,187.7234,188.055,4276.0
2020-08-31 10:00:00,198.47,198.69,198.05,198.32,6186.0,188.0835,188.292,187.6854,187.9413,6186.0
2020-08-31 10:05:00,198.51,198.54,198.25,198.4,3329.0,188.1214,188.1498,187.875,188.0171,3329.0
2020-08-31 10:10:00,198.62,198.63,198.04,198.27,3090.0,188.2256,188.2351,187.676,187.8939,3090.0
2020-08-31 10:15:00,198.27,198.45,198.05,198.44,3568.0,187.8939,188.0645,187.6854,188.055,3568.0
2020-08-31 10:20:00,198.5,198.66,198.49,198.53,2307.0,188.1119,188.2635,188.1024,188.1403,2307.0
2020-08-31 10:25:00,198.41,198.66,198.3,198.44,4602.0,188.0266,188.2635,187.9224,188.055,4602.0
2020-08-31 10:30:00,198.39,198.5,198.18,198.46,3604.0,188.0077,188.1119,187.8086,188.074,3604.0
2020-08-31 10:35:00,198.5,198.55,198.27,198.44,5359.0,188.1119,188.1593,187.8939,188.055,5359.0
2020-08-31 10:40:00,198.28,198.46,198.24,198.29,3935.0,187.9034,188.074,187.8655,187.9129,3935.0
2020-08-31 10:45:00,198.12,198.24,198.0,198.24,4381.0,187.7518,187.8655,187.6381,187.8655,4381.0
2020-08-31 10:50:00,198.24,198.29,198.14,198.17,2603.0,187.8655,187.9129,187.7707,187.7992,2603.0
2020-08-31 10:55:00,198.11,198.33,198.0,198.33,4181.0,187.7423,187.9508,187.6381,187.9508,4181.0
2020-08-31 11:00:00,198.34,198.52,198.29,198.31,4325.0,187.9603,188.1309,187.9129,187.9318,4325.0
2020-08-31 11:05:00,198.23,198.31,198.11,198.13,2616.0,187.856,187.9318,187.7423,187.7613,2616.0
2020-08-31 11:10:00,198.06,198.19,198.06,198.15,2111.0,187.6949,187.8181,187.6949,187.7802,2111.0
2020-08-31 11:15:00,198.11,198.21,197.96,198.05,3431.0,187.7423,187.8371,187.6002,187.6854,3431.0
2020-08-31 11:20:00,198.04,198.04,197.55,197.83,7902.0,187.676,187.676,187.2116,187.477,7902.0
2020-08-31 11:25:00,197.83,197.91,197.59,197.91,3005.0,187.477,187.5528,187.2495,187.5528,3005.0
2020-08-31 11:30:00,197.95,198.1,197.89,198.1,2501.0,187.5907,187.7328,187.5338,187.7328,2501.0
2020-08-31 11:35:00,198.19,198.48,198.18,198.36,4429.0,187.8181,188.0929,187.8086,187.9792,4429.0
2020-08-31 11:40:00,198.36,198.54,198.19,198.2,4974.0,187.9792,188.1498,187.8181,187.8276,4974.0
2020-08-31 11:45:00,198.23,198.41,198.19,198.33,2289.0,187.856,188.0266,187.8181,187.9508,2289.0
2020-08-31 11:50:00,198.36,198.45,198.2,198.2,4406.0,187.9792,188.0645,187.8276,187.8276,4406.0
2020-08-31 11:55:00,198.2,198.35,198.15,198.18,4084.0,187.8276,187.9697,187.7802,187.8086,4084.0
2020-08-31 12:00:00,198.13,198.35,198.07,198.35,3058.0,187.7613,187.9697,187.7044,187.9697,3058.0
2020-08-31 12:05:00,198.39,198.45,198.29,198.29,7339.0,188.0077,188.0645,187.9129,187.9129,7339.0
2020-08-31 12:10:00,198.36,198.37,198.26,198.32,2622.0,187.9792,187.9887,187.8845,187.9413,2622.0
2020-08-31 12:15:00,198.28,198.56,198.24,198.42,7056.0,187.9034,188.1688,187.8655,188.0361,7056.0
2020-08-31 12:20:00,198.41,198.48,198.31,198.36,2069.0,188.0266,188.0929,187.9318,187.9792,2069.0
2020-08-31 12:25:00,198.42,198.51,198.36,198.41,3101.0,188.0361,188.1214,187.9792,188.0266,3101.0
2020-08-31 12:30:00,198.31,198.37,198.23,198.37,1415.0,187.9318,187.9887,187.856,187.9887,1415.0
2020-08-31 12:35:00,198.3,198.31,198.18,198.18,2549.0,187.9224,187.9318,187.8086,187.8086,2549.0
2020-08-31 12:40:00,198.14,198.18,198.02,198.02,1706.0,187.7707,187.8086,187.657,187.657,1706.0
2020-08-31 12:45:00,198.06,198.14,197.99,197.99,1432.0,187.6949,187.7707,187.6286,187.6286,1432.0
2020-08-31 12:50:00,198.01,198.12,198.01,198.12,1101.0,187.6475,187.7518,187.6475,187.7518,1101.0
2020-08-31 12:55:00,198.12,198.23,197.93,198.23,1720.0,187.7518,187.856,187.5717,187.856,1720.0
2020-08-31 13:00:00,198.2,198.2,198.04,198.11,1121.0,187.8276,187.8276,187.676,187.7423,1121.0
2020-08-31 13:05:00,198.05,198.08,197.9,197.98,5600.0,187.6854,187.7139,187.5433,187.6191,5600.0
2020-08-31 13:10:00,197.91,198.05,197.9,198.02,1100.0,187.5528,187.6854,187.5433,187.657,1100.0
2020-08-31 13:15:00,198.09,198.14,198.05,198.05,1526.0,187.7234,187.7707,187.6854,187.6854,1526.0
2020-08-31 13:20:00,198.06,198.11,197.99,198.11,2782.0,187.6949,187.7423,187.6286,187.7423,2782.0
2020-08-31 13:25:00,198.09,198.25,198.07,198.19,2600.0,187.7234,187.875,187.7044,187.8181,2600.0
2020-08-31 13:30:00,198.14,198.25,198.13,198.23,3275.0,187.7707,187.875,187.7613,187.856,3275.0
2020-08-31 13:35:00,198.19,198.21,198.07,198.17,2760.0,187.8181,187.8371,187.7044,187.7992,2760.0
2020-08-31 13:40:00,198.16,198.25,198.12,198.18,2888.0,187.7897,187.875,187.7518,187.8086,2888.0
2020-08-31 13:45:00,198.09,198.13,198.01,198.07,2267.0,187.7234,187.7613,187.6475,187.7044,2267.0
2020-08-31 13:50:00,198.06,198.25,198.06,198.16,2464.0,187.6949,187.875,187.6949,187.7897,2464.0
2020-08-31 13:55:00,198.1,198.1,197.88,197.94,1827.0,187.7328,187.7328,187.5243,187.5812,1827.0
2020-08-31 14:00:00,197.96,197.96,197.81,197.88,2300.0,187.6002,187.6002,187.458,187.5243,2300.0
2020-08-31 14:05:00,197.84,197.88,197.78,197.88,2028.0,187.4864,187.5243,187.4296,187.5243,2028.0
2020-08-31 14:10:00,197.93,197.93,197.67,197.69,5147.0,187.5717,187.5717,187.3253,187.3443,5147.0
2020-08-31 14:15:00,197.69,197.71,197.57,197.57,2696.0,187.3443,187.3632,187.2306,187.2306,2696.0
2020-08-31 14:20:00,197.62,197.64,197.45,197.62,1930.0,187.278,187.2969,187.1168,187.278,1930.0
2020-08-31 14:25:00,197.63,197.66,197.42,197.43,2843.0,187.2874,187.3159,187.0884,187.0979,2843.0
2020-08-31 14:30:00,197.41,197.52,197.4,197.47,2302.0,187.0789,187.1832,187.0695,187.1358,2302.0
2020-08-31 14:35:00,197.42,197.55,197.38,197.53,2120.0,187.0884,187.2116,187.0505,187.1927,2120.0
2020-08-31 14:40:00,197.52,197.83,197.52,197.76,3711.0,187.1832,187.477,187.1832,187.4106,3711.0
2020-08-31 14:45:00,197.79,197.88,197.78,197.8,4140.0,187.4391,187.5243,187.4296,187.4485,4140.0
2020-08-31 14:50:00,197.84,197.99,197.79,197.95,2926.0,187.4864,187.6286,187.4391,187.5907,2926.0
2020-08-31 14:55:00,197.98,198.28,197.95,198.11,10297.0,187.6191,187.9034,187.5907,187.7423,10297.0
2020-08-31 15:00:00,198.15,198.15,197.83,197.83,5442.0,187.7802,187.7802,187.477,187.477,5442.0
2020-08-31 15:05:00,197.83,198.0,197.8,197.96,6862.0,187.477,187.6381,187.4485,187.6002,6862.0
2020-08-31 15:10:00,197.96,197.99,197.74,197.74,5660.0,187.6002,187.6286,187.3917,187.3917,5660.0
2020-08-31 15:15:00,197.79,197.83,197.55,197.55,4351.0,187.4391,187.477,187.2116,187.2116,4351.0
2020-08-31 15:20:00,197.47,197.57,197.36,197.36,5211.0,187.1358,187.2306,187.0316,187.0316,5211.0
2020-08-31 15:25:00,197.34,197.59,197.34,197.57,4121.0,187.0126,187.2495,187.0126,187.2306,4121.0
2020-08-31 15:30:00,197.52,197.59,197.43,197.43,4969.0,187.1832,187.2495,187.0979,187.0979,4969.0
2020-08-31 15:35:00,197.5,197.82,197.5,197.73,7824.0,187.1642,187.4675,187.1642,187.3822,7824.0
2020-08-31 15:40:00,197.73,197.79,197.54,197.73,9961.0,187.3822,187.4391,187.2021,187.3822,9961.0
2020-08-31 15:45:00,197.76,198.14,197.75,198.09,12040.0,187.4106,187.7707,187.4011,187.7234,12040.0
2020-08-31 15:50:00,197.99,198.11,197.8,197.85,22976.0,187.6286,187.7423,187.4485,187.4959,22976.0
2020-08-31 15:55:00,197.82,197.85,196.96,196.96,96885.0,187.4675,187.4959,186.6525,186.6525,96885.0
2020-09-01 09:30:00,196.36,196.95,195.79,195.95,28525.0,186.0839,186.643,185.5437,185.6953,28525.0
2020-09-01 09:35:00,196.11,196.45,195.93,196.42,2300.0,185.847,186.1692,185.6764,186.1408,2300.0
2020-09-01 09:40:00,196.35,196.35,195.87,196.23,2025.0,186.0744,186.0744,185.6195,185.9607,2025.0
2020-09-01 09:45:00,196.36,196.9,196.19,196.9,7388.0,186.0839,186.5956,185.9228,186.5956,7388.0
2020-09-01 09:50:00,196.91,196.91,196.4,196.4,5890.0,186.6051,186.6051,186.1218,186.1218,5890.0
2020-09-01 09:55:00,196.5,196.86,196.14,196.86,6151.0,186.2166,186.5577,185.8754,186.5577,6151.0
2020-09-01 10:00:00,196.59,196.93,196.52,196.53,4490.0,186.3019,186.6241,186.2355,186.245,4490.0
2020-09-01 10:05:00,196.65,196.65,196.24,196.33,4971.0,186.3587,186.3587,185.9702,186.0555,4971.0
2020-09-01 10:10:00,196.36,196.67,196.36,196.56,3271.0,186.0839,186.3777,186.0839,186.2734,3271.0
2020-09-01 10:15:00,196.61,196.77,196.45,196.75,5785.0,186.3208,186.4724,186.1692,186.4535,5785.0
2020-09-01 10:20:00,196.65,197.35,196.63,197.15,16871.0,186.3587,187.0221,186.3398,186.8325,16871.0
2020-09-01 10:25:00,197.17,197.32,196.96,197.05,6015.0,186.8515,186.9937,186.6525,186.7378,6015.0
2020-09-01 10:30:00,197.12,197.33,197.01,197.32,4200.0,186.8041,187.0031,186.6999,186.9937,4200.0
2020-09-01 10:35:00,197.31,197.7,197.29,197.49,6406.0,186.9842,187.3538,186.9652,187.1548,6406.0
2020-09-01 10:40:00,197.44,197.77,197.39,197.57,5747.0,187.1074,187.4201,187.06,187.2306,5747.0
2020-09-01 10:45:00,197.53,197.72,197.51,197.56,4664.0,187.1927,187.3727,187.1737,187.2211,4664.0
2020-09-01 10:50:00,197.67,198.0,197.31,197.31,6352.0,187.3253,187.6381,186.9842,186.9842,6352.0
2020-09-01 10:55:00,197.3,197.39,197.21,197.31,3709.0,186.9747,187.06,186.8894,186.9842,3709.0
2020-09-01 11:00:00,197.41,197.52,197.26,197.51,3901.0,187.0789,187.1832,186.9368,187.1737,3901.0
2020-09-01 11:05:00,197.61,197.72,197.54,197.63,4794.0,187.2685,187.3727,187.2021,187.2874,4794.0
2020-09-01 11:10:00,197.59,197.81,197.54,197.71,3658.0,187.2495,187.458,187.2021,187.3632,3658.0
2020-09-01 11:15:00,197.74,197.93,197.73,197.84,3300.0,187.3917,187.5717,187.3822,187.4864,3300.0
2020-09-01 11:20:00,197.78,197.78,197.47,197.66,7391.0,187.4296,187.4296,187.1358,187.3159,7391.0
2020-09-01 11:25:00,197.73,197.82,197.54,197.81,3879.0,187.3822,187.4675,187.2021,187.458,3879.0
2020-09-01 11:30:00,197.75,198.0,197.68,197.97,6189.0,187.4011,187.6381,187.3348,187.6096,6189.0
2020-09-01 11:35:00,198.05,198.12,197.8,197.85,4693.0,187.6854,187.7518,187.4485,187.4959,4693.0
2020-09-01 11:40:00,197.92,198.22,197.92,198.18,2093.0,187.5623,187.8466,187.5623,187.8086,2093.0
2020-09-01 11:45:00,198.14,198.29,198.12,198.24,3583.0,187.7707,187.9129,187.7518,187.8655,3583.0
2020-09-01 11:50:00,198.19,198.23,198.02,198.08,2419.0,187.8181,187.856,187.657,187.7139,2419.0
2020-09-01 11:55:00,198.07,198.07,197.97,198.03,6058.0,187.7044,187.7044,187.6096,187.6665,6058.0
2020-09-01 12:00:00,198.07,198.18,198.07,198.14,1417.0,187.7044,187.8086,187.7044,187.7707,1417.0
2020-09-01 12:05:00,198.15,198.29,198.08,198.18,4800.0,187.7802,187.9129,187.7139,187.8086,4800.0
2020-09-01 12:10:00,198.24,198.3,198.17,198.25,1826.0,187.8655,187.9224,187.7992,187.875,1826.0
2020-09-01 12:15:00,198.44,198.45,198.26,198.42,9528.0,188.055,188.0645,187.8845,188.0361,9528.0
2020-09-01 12:20:00,198.43,198.71,198.41,198.67,9285.0,188.0456,188.3109,188.0266,188.273,9285.0
2020-09-01 12:25:00,198.66,198.84,198.66,198.84,800.0,188.2635,188.4341,188.2635,188.4341,800.0
2020-09-01 12:30:00,198.93,198.94,198.82,198.94,2845.0,188.5194,188.5289,188.4152,188.5289,2845.0
2020-09-01 12:35:00,198.96,198.97,198.87,198.87,2325.0,188.5478,188.5573,188.4625,188.4625,2325.0
2020-09-01 12:40:00,198.84,198.87,198.82,198.86,1800.0,188.4341,188.4625,188.4152,188.4531,1800.0
2020-09-01 12:45:00,198.91,199.05,198.85,199.04,2977.0,188.5004,188.6331,188.4436,188.6236,2977.0
2020-09-01 12:50:00,199.09,199.13,198.95,199.0,3470.0,188.671,188.7089,188.5383,188.5857,3470.0
2020-09-01 12:55:00,198.96,199.12,198.95,199.0,4025.0,188.5478,188.6995,188.5383,188.5857,4025.0
2020-09-01 13:00:00,198.97,199.05,198.91,199.0,2732.0,188.5573,188.6331,188.5004,188.5857,2732.0
2020-09-01 13:05:00,198.97,198.97,198.83,198.83,4136.0,188.5573,188.5573,188.4246,188.4246,4136.0
2020-09-01 13:10:00,198.77,198.93,198.7,198.83,4284.0,188.3678,188.5194,188.3014,188.4246,4284.0
2020-09-01 13:15:00,198.77,198.78,198.67,198.75,1926.0,188.3678,188.3772,188.273,188.3488,1926.0
2020-09-01 13:20:00,198.65,198.95,198.65,198.84,1850.0,188.254,188.5383,188.254,188.4341,1850.0
2020-09-01 13:25:00,198.84,199.05,198.84,198.95,3029.0,188.4341,188.6331,188.4341,188.5383,3029.0
2020-09-01 13:30:00,198.97,199.08,198.86,198.86,3079.0,188.5573,188.6615,188.4531,188.4531,3079.0
2020-09-01 13:35:00,198.9,198.9,198.72,198.75,5913.0,188.491,188.491,188.3204,188.3488,5913.0
2020-09-01 13:40:00,198.8,198.88,198.74,198.74,3886.0,188.3962,188.472,188.3393,188.3393,3886.0
2020-09-01 13:45:00,198.76,198.88,198.73,198.86,4591.0,188.3583,188.472,188.3299,188.4531,4591.0
2020-09-01 13:50:00,198.84,198.88,198.61,198.62,3870.0,188.4341,188.472,188.2161,188.2256,3870.0
2020-09-01 13:55:00,198.62,198.69,198.58,198.63,5531.0,188.2256,188.292,188.1877,188.2351,5531.0
2020-09-01 14:00:00,198.63,198.88,198.63,198.87,4314.0,188.2351,188.472,188.2351,188.4625,4314.0
2020-09-01 14:05:00,198.84,198.92,198.74,198.75,8272.0,188.4341,188.5099,188.3393,188.3488,8272.0
2020-09-01 14:10:00,198.73,198.9,198.73,198.86,5383.0,188.3299,188.491,188.3299,188.4531,5383.0
2020-09-01 14:15:00,198.91,199.0,198.87,199.0,11404.0,188.5004,188.5857,188.4625,188.5857,11404.0
2020-09-01 14:20:00,199.0,199.17,199.0,199.12,4043.0,188.5857,188.7468,188.5857,188.6995,4043.0
2020-09-01 14:25:00,199.12,199.26,199.01,199.26,6316.0,188.6995,188.8321,188.5952,188.8321,6316.0
2020-09-01 14:30:00,199.29,199.74,199.29,199.74,2800.0,188.8606,189.287,188.8606,189.287,2800.0
2020-09-01 14:35:00,199.74,200.4,199.73,200.11,10073.0,189.287,189.9125,189.2775,189.6376,10073.0
2020-09-01 14:40:00,200.14,200.53,200.14,200.46,11991.0,189.6661,190.0357,189.6661,189.9693,11991.0
2020-09-01 14:45:00,200.33,200.34,199.87,199.89,10525.0,189.8461,189.8556,189.4102,189.4292,10525.0
2020-09-01 14:50:00,199.89,199.95,199.83,199.92,5306.0,189.4292,189.486,189.3723,189.4576,5306.0
2020-09-01 14:55:00,199.92,199.94,199.81,199.91,3414.0,189.4576,189.4765,189.3533,189.4481,3414.0
2020-09-01 15:00:00,199.94,199.94,199.79,199.88,5372.0,189.4765,189.4765,189.3344,189.4197,5372.0
2020-09-01 15:05:00,199.9,199.96,199.88,199.95,5625.0,189.4386,189.4955,189.4197,189.486,5625.0
2020-09-01 15:10:00,199.93,199.93,199.38,199.38,6471.0,189.4671,189.4671,188.9458,188.9458,6471.0
2020-09-01 15:15:00,199.49,199.57,199.36,199.44,3162.0,189.0501,189.1259,188.9269,189.0027,3162.0
2020-09-01 15:20:00,199.41,199.72,199.38,199.72,4176.0,188.9743,189.2681,188.9458,189.2681,4176.0
2020-09-01 15:25:00,199.7,199.7,199.42,199.42,3371.0,189.2491,189.2491,188.9838,188.9838,3371.0
2020-09-01 15:30:00,199.32,199.57,199.32,199.53,3464.0,188.889,189.1259,188.889,189.088,3464.0
2020-09-01 15:35:00,199.58,199.67,199.53,199.64,5184.0,189.1354,189.2207,189.088,189.1922,5184.0
2020-09-01 15:40:00,199.68,199.96,199.68,199.85,9134.0,189.2301,189.4955,189.2301,189.3913,9134.0
2020-09-01 15:45:00,199.87,200.27,199.82,200.27,42962.0,189.4102,189.7893,189.3628,189.7893,42962.0
2020-09-01 15:50:00,200.28,200.77,200.27,200.58,27233.0,189.7987,190.2631,189.7893,190.083,27233.0
2020-09-01 15:55:00,200.52,201.66,200.52,201.54,93869.0,190.0262,191.1065,190.0262,190.9928,93869.0
2020-09-02 09:30:00,201.25,202.78,201.25,201.8,16941.0,190.718,192.1679,190.718,191.2392,16941.0
2020-09-02 09:35:00,202.19,202.5,201.89,202.45,5625.0,191.6088,191.9026,191.3245,191.8552,5625.0
2020-09-02 09:40:00,202.49,202.66,202.23,202.63,4691.0,191.8931,192.0542,191.6467,192.0258,4691.0
2020-09-02 09:45:00,202.68,203.13,202.54,203.02,21459.0,192.0731,192.4996,191.9405,192.3954,21459.0
2020-09-02 09:50:00,203.22,204.34,203.06,204.04,6388.0,192.5849,193.6463,192.4333,193.362,6388.0
2020-09-02 09:55:00,204.24,205.32,204.2,205.29,12234.0,193.5515,194.575,193.5136,194.5466,12234.0
2020-09-02 10:00:00,205.14,205.14,203.43,203.61,11153.0,194.4044,194.4044,192.7839,192.9545,11153.0
2020-09-02 10:05:00,203.61,204.48,203.6,204.48,7996.0,192.9545,193.7789,192.945,193.7789,7996.0
2020-09-02 10:10:00,204.28,204.63,204.06,204.63,4834.0,193.5894,193.9211,193.3809,193.9211,4834.0
2020-09-02 10:15:00,204.77,204.77,203.99,204.14,3203.0,194.0538,194.0538,193.3146,193.4567,3203.0
2020-09-02 10:20:00,204.06,204.26,203.33,203.61,3619.0,193.3809,193.5705,192.6891,192.9545,3619.0
2020-09-02 10:25:00,203.63,203.78,203.52,203.7,2661.0,192.9734,193.1156,192.8692,193.0398,2661.0
2020-09-02 10:30:00,203.74,204.34,203.7,204.2,3900.0,193.0777,193.6463,193.0398,193.5136,3900.0
2020-09-02 10:35:00,204.11,204.38,203.91,204.38,3522.0,193.4283,193.6842,193.2388,193.6842,3522.0
2020-09-02 10:40:00,204.42,204.42,204.07,204.28,2859.0,193.7221,193.7221,193.3904,193.5894,2859.0
2020-09-02 10:45:00,204.14,204.22,203.37,203.85,29666.0,193.4567,193.5326,192.727,193.1819,29666.0
2020-09-02 10:50:00,203.9,204.26,203.81,204.26,4117.0,193.2293,193.5705,193.144,193.5705,4117.0
2020-09-02 10:55:00,204.25,204.38,204.09,204.15,5927.0,193.561,193.6842,193.4094,193.4662,5927.0
2020-09-02 11:00:00,204.41,204.93,204.23,204.82,3138.0,193.7126,194.2054,193.542,194.1012,3138.0
2020-09-02 11:05:00,204.72,204.79,204.48,204.72,2919.0,194.0064,194.0727,193.7789,194.0064,2919.0
2020-09-02 11:10:00,204.81,204.9,204.4,204.52,7511.0,194.0917,194.177,193.7031,193.8169,7511.0
2020-09-02 11:15:00,204.71,205.04,204.5,204.69,3510.0,193.9969,194.3096,193.7979,193.978,3510.0
2020-09-02 11:20:00,204.8,204.8,204.42,204.48,3310.0,194.0822,194.0822,193.7221,193.7789,3310.0
2020-09-02 11:25:00,204.38,204.73,204.38,204.67,2800.0,193.6842,194.0159,193.6842,193.959,2800.0
2020-09-02 11:30:00,204.58,204.86,204.54,204.84,5521.0,193.8737,194.1391,193.8358,194.1201,5521.0
2020-09-02 11:35:00,204.9,205.27,204.8,205.08,9299.0,194.177,194.5276,194.0822,194.3475,9299.0
2020-09-02 11:40:00,205.01,205.35,205.01,205.21,5169.0,194.2812,194.6034,194.2812,194.4707,5169.0
2020-09-02 11:45:00,205.19,205.62,205.19,205.49,9977.0,194.4518,194.8593,194.4518,194.7361,9977.0
2020-09-02 11:50:00,205.49,205.86,205.47,205.75,5616.0,194.7361,195.0867,194.7171,194.9825,5616.0
2020-09-02 11:55:00,205.68,205.74,205.59,205.64,2465.0,194.9161,194.973,194.8309,194.8782,2465.0
2020-09-02 12:00:00,205.58,205.9,205.57,205.61,6898.0,194.8214,195.1246,194.8119,194.8498,6898.0
2020-09-02 12:05:00,205.67,205.7,205.1,205.1,3002.0,194.9067,194.9351,194.3665,194.3665,3002.0
2020-09-02 12:10:00,205.07,205.26,205.02,205.23,3651.0,194.3381,194.5181,194.2907,194.4897,3651.0
2020-09-02 12:15:00,205.12,205.12,204.58,204.66,2680.0,194.3855,194.3855,193.8737,193.9495,2680.0
2020-09-02 12:20:00,204.72,204.96,204.65,204.65,3507.0,194.0064,194.2338,193.9401,193.9401,3507.0
2020-09-02 12:25:00,204.51,204.75,204.51,204.69,3290.0,193.8074,194.0348,193.8074,193.978,3290.0
2020-09-02 12:30:00,204.68,205.02,204.59,205.02,3174.0,193.9685,194.2907,193.8832,194.2907,3174.0
2020-09-02 12:35:00,205.02,205.21,205.0,205.16,3400.0,194.2907,194.4707,194.2717,194.4234,3400.0
2020-09-02 12:40:00,205.18,205.3,205.1,205.26,2865.0,194.4423,194.556,194.3665,194.5181,2865.0
2020-09-02 12:45:00,205.2,205.67,205.19,205.5,7140.0,194.4613,194.9067,194.4518,194.7456,7140.0
2020-09-02 12:50:00,205.53,205.53,205.16,205.34,2683.0,194.774,194.774,194.4234,194.5939,2683.0
2020-09-02 12:55:00,205.44,205.59,205.19,205.51,7315.0,194.6887,194.8309,194.4518,194.755,7315.0
2020-09-02 13:00:00,205.55,205.55,205.34,205.49,3761.0,194.793,194.793,194.5939,194.7361,3761.0
2020-09-02 13:05:00,205.54,205.58,205.43,205.58,2633.0,194.7835,194.8214,194.6792,194.8214,2633.0
2020-09-02 13:10:00,205.57,205.85,205.44,205.84,5267.0,194.8119,195.0773,194.6887,195.0678,5267.0
2020-09-02 13:15:00,205.84,206.0,205.79,205.83,9054.0,195.0678,195.2194,195.0204,195.0583,9054.0
2020-09-02 13:20:00,205.8,206.01,205.64,205.97,6124.0,195.0299,195.2289,194.8782,195.191,6124.0
2020-09-02 13:25:00,205.96,206.22,205.94,206.2,3814.0,195.1815,195.4279,195.1625,195.4089,3814.0
2020-09-02 13:30:00,206.24,206.31,206.09,206.17,4527.0,195.4468,195.5132,195.3047,195.3805,4527.0
2020-09-02 13:35:00,206.17,206.17,205.79,205.93,4905.0,195.3805,195.3805,195.0204,195.1531,4905.0
2020-09-02 13:40:00,205.96,206.17,205.92,206.09,4329.0,195.1815,195.3805,195.1436,195.3047,4329.0
2020-09-02 13:45:00,206.04,206.08,205.92,205.92,3351.0,195.2573,195.2952,195.1436,195.1436,3351.0
2020-09-02 13:50:00,206.02,206.04,205.93,206.0,2306.0,195.2384,195.2573,195.1531,195.2194,2306.0
2020-09-02 13:55:00,206.06,206.19,206.0,206.19,3253.0,195.2763,195.3995,195.2194,195.3995,3253.0
2020-09-02 14:00:00,206.15,206.24,205.88,206.03,6517.0,195.3616,195.4468,195.1057,195.2478,6517.0
2020-09-02 14:05:00,206.03,206.22,205.96,206.16,3677.0,195.2478,195.4279,195.1815,195.371,3677.0
2020-09-02 14:10:00,206.14,206.14,205.81,205.86,4745.0,195.3521,195.3521,195.0393,195.0867,4745.0
2020-09-02 14:15:00,205.98,206.27,205.98,206.27,4089.0,195.2004,195.4753,195.2004,195.4753,4089.0
2020-09-02 14:20:00,206.31,206.74,206.27,206.71,9203.0,195.5132,195.9207,195.4753,195.8922,9203.0
2020-09-02 14:25:00,206.73,206.78,206.61,206.78,6248.0,195.9112,195.9586,195.7975,195.9586,6248.0
2020-09-02 14:30:00,206.69,206.86,206.67,206.67,4446.0,195.8733,196.0344,195.8543,195.8543,4446.0
2020-09-02 14:35:00,206.64,206.66,206.34,206.47,5170.0,195.8259,195.8449,195.5416,195.6648,5170.0
2020-09-02 14:40:00,206.51,206.61,206.29,206.36,4491.0,195.7027,195.7975,195.4942,195.5606,4491.0
2020-09-02 14:45:00,206.36,206.77,206.33,206.66,5580.0,195.5606,195.9491,195.5321,195.8449,5580.0
2020-09-02 14:50:00,206.68,206.75,206.58,206.6,2692.0,195.8638,195.9302,195.769,195.788,2692.0
2020-09-02 14:55:00,206.65,206.89,206.64,206.87,6963.0,195.8354,196.0628,195.8259,196.0439,6963.0
2020-09-02 15:00:00,206.88,206.95,206.69,206.75,6431.0,196.0533,196.1197,195.8733,195.9302,6431.0
2020-09-02 15:05:00,206.73,206.74,206.51,206.68,6077.0,195.9112,195.9207,195.7027,195.8638,6077.0
2020-09-02 15:10:00,206.63,207.03,206.63,206.97,7148.0,195.8164,196.1955,195.8164,196.1386,7148.0
2020-09-02 15:15:00,207.03,207.18,206.91,207.18,9059.0,196.1955,196.3376,196.0818,196.3376,9059.0
2020-09-02 15:20:00,207.2,207.62,207.2,207.43,10006.0,196.3566,196.7546,196.3566,196.5746,10006.0
2020-09-02 15:25:00,207.46,207.58,207.12,207.53,12789.0,196.603,196.7167,196.2808,196.6693,12789.0
2020-09-02 15:30:00,207.55,208.25,207.52,208.11,25550.0,196.6883,197.3517,196.6599,197.219,25550.0
2020-09-02 15:35:00,208.12,208.91,208.12,208.82,30247.0,197.2285,197.9771,197.2285,197.8918,30247.0
2020-09-02 15:40:00,208.83,209.47,208.76,209.43,27972.0,197.9013,198.5078,197.835,198.4699,27972.0
2020-09-02 15:45:00,209.43,209.67,209.25,209.54,34742.0,198.4699,198.6973,198.2993,198.5741,34742.0
2020-09-02 15:50:00,209.47,209.57,209.08,209.27,40516.0,198.5078,198.6026,198.1382,198.3183,40516.0
2020-09-02 15:55:00,209.26,209.42,208.92,209.17,101666.0,198.3088,198.4604,197.9866,198.2235,101666.0
2020-09-03 09:30:00,208.53,209.15,207.62,208.03,23577.0,197.617,198.2046,196.7546,197.1432,23577.0
2020-09-03 09:35:00,208.02,208.73,207.42,208.24,11772.0,197.1337,197.8065,196.5651,197.3422,11772.0
2020-09-03 09:40:00,208.3,208.58,207.89,208.43,8917.0,197.399,197.6644,197.0105,197.5222,8917.0
2020-09-03 09:45:00,208.59,209.39,208.59,209.06,7053.0,197.6739,198.432,197.6739,198.1193,7053.0
2020-09-03 09:50:00,208.95,209.37,208.82,209.0,5593.0,198.015,198.413,197.8918,198.0624,5593.0
2020-09-03 09:55:00,208.92,209.0,208.31,208.99,10287.0,197.9866,198.0624,197.4085,198.0529,10287.0
2020-09-03 10:00:00,209.0,209.09,208.64,208.73,8387.0,198.0624,198.1477,197.7212,197.8065,8387.0
2020-09-03 10:05:00,208.62,208.75,208.28,208.38,5301.0,197.7023,197.8255,197.3801,197.4748,5301.0
2020-09-03 10:10:00,208.45,208.82,208.44,208.82,12663.0,197.5412,197.8918,197.5317,197.8918,12663.0
2020-09-03 10:15:00,208.72,208.74,208.08,208.32,6996.0,197.7971,197.816,197.1905,197.418,6996.0
2020-09-03 10:20:00,208.28,208.28,206.69,206.86,6600.0,197.3801,197.3801,195.8733,196.0344,6600.0
2020-09-03 10:25:00,206.94,207.19,206.66,206.99,10319.0,196.1102,196.3471,195.8449,196.1576,10319.0
2020-09-03 10:30:00,207.17,207.47,206.89,207.12,6315.0,196.3282,196.6125,196.0628,196.2808,6315.0
2020-09-03 10:35:00,207.1,207.12,206.19,206.35,7794.0,196.2618,196.2808,195.3995,195.5511,7794.0
2020-09-03 10:40:00,206.37,206.7,206.25,206.63,6762.0,195.57,195.8828,195.4563,195.8164,6762.0
2020-09-03 10:45:00,206.53,206.87,205.64,205.64,6235.0,195.7217,196.0439,194.8782,194.8782,6235.0
2020-09-03 10:50:00,205.89,206.81,205.84,206.64,16514.0,195.1152,195.987,195.0678,195.8259,16514.0
2020-09-03 10:55:00,206.61,206.77,206.31,206.56,4955.0,195.7975,195.9491,195.5132,195.7501,4955.0
2020-09-03 11:00:00,206.58,206.58,205.74,205.79,7185.0,195.769,195.769,194.973,195.0204,7185.0
2020-09-03 11:05:00,205.48,205.48,204.47,204.78,7163.0,194.7266,194.7266,193.7695,194.0632,7163.0
2020-09-03 11:10:00,204.94,205.06,204.62,204.75,6625.0,194.2149,194.3286,193.9116,194.0348,6625.0
2020-09-03 11:15:00,204.65,204.65,202.82,202.83,12219.0,193.9401,193.9401,192.2058,192.2153,12219.0
2020-09-03 11:20:00,202.88,204.04,202.87,203.72,17140.0,192.2627,193.362,192.2532,193.0587,17140.0
2020-09-03 11:25:00,203.68,204.04,203.44,204.01,14830.0,193.0208,193.362,192.7934,193.3335,14830.0
2020-09-03 11:30:00,204.01,204.54,203.74,204.14,15383.0,193.3335,193.8358,193.0777,193.4567,15383.0
2020-09-03 11:35:00,204.19,204.91,203.53,204.81,5557.0,193.5041,194.1864,192.8787,194.0917,5557.0
2020-09-03 11:40:00,205.1,205.74,205.1,205.39,11840.0,194.3665,194.973,194.3665,194.6413,11840.0
2020-09-03 11:45:00,205.49,205.68,205.16,205.16,4831.0,194.7361,194.9161,194.4234,194.4234,4831.0
2020-09-03 11:50:00,205.1,205.37,205.03,205.37,4523.0,194.3665,194.6224,194.3002,194.6224,4523.0
2020-09-03 11:55:00,205.36,205.43,204.94,205.17,4750.0,194.6129,194.6792,194.2149,194.4328,4750.0
2020-09-03 12:00:00,205.23,205.23,204.54,204.8,4227.0,194.4897,194.4897,193.8358,194.0822,4227.0
2020-09-03 12:05:00,204.87,205.47,204.81,205.4,7713.0,194.1485,194.7171,194.0917,194.6508,7713.0
2020-09-03 12:10:00,205.5,205.53,205.24,205.35,4609.0,194.7456,194.774,194.4992,194.6034,4609.0
2020-09-03 12:15:00,205.38,205.92,205.22,205.92,4858.0,194.6318,195.1436,194.4802,195.1436,4858.0
2020-09-03 12:20:00,205.89,205.89,205.39,205.42,6499.0,195.1152,195.1152,194.6413,194.6698,6499.0
2020-09-03 12:25:00,205.41,205.47,205.14,205.23,7386.0,194.6603,194.7171,194.4044,194.4897,7386.0
2020-09-03 12:30:00,205.11,205.29,204.5,204.56,9517.0,194.376,194.5466,193.7979,193.8548,9517.0
2020-09-03 12:35:00,204.55,205.05,204.2,204.81,6728.0,193.8453,194.3191,193.5136,194.0917,6728.0
2020-09-03 12:40:00,204.83,204.87,204.45,204.46,8503.0,194.1106,194.1485,193.7505,193.76,8503.0
2020-09-03 12:45:00,204.3,204.31,203.69,203.83,25917.0,193.6084,193.6178,193.0303,193.163,25917.0
2020-09-03 12:50:00,203.95,204.0,203.35,203.56,4087.0,193.2767,193.3241,192.7081,192.9071,4087.0
2020-09-03 12:55:00,203.54,204.11,203.18,203.18,8875.0,192.8881,193.4283,192.547,192.547,8875.0
2020-09-03 13:00:00,203.23,203.31,202.55,202.8,8356.0,192.5944,192.6702,191.95,192.1869,8356.0
2020-09-03 13:05:00,202.98,203.7,202.96,203.64,4081.0,192.3574,193.0398,192.3385,192.9829,4081.0
2020-09-03 13:10:00,203.67,204.13,203.4,204.08,3350.0,193.0113,193.4473,192.7555,193.3999,3350.0
2020-09-03 13:15:00,203.97,204.05,203.29,203.29,5068.0,193.2956,193.3715,192.6512,192.6512,5068.0
2020-09-03 13:20:00,203.34,203.57,203.15,203.5,5905.0,192.6986,192.9166,192.5186,192.8502,5905.0
2020-09-03 13:25:00,203.41,203.91,203.13,203.91,4711.0,192.7649,193.2388,192.4996,193.2388,4711.0
2020-09-03 13:30:00,203.85,203.85,202.74,202.91,5055.0,193.1819,193.1819,192.13,192.2911,5055.0
2020-09-03 13:35:00,202.99,203.11,202.75,202.9,5444.0,192.3669,192.4806,192.1395,192.2816,5444.0
2020-09-03 13:40:00,202.91,203.28,202.74,202.82,4024.0,192.2911,192.6417,192.13,192.2058,4024.0
2020-09-03 13:45:00,202.72,203.35,202.72,203.34,4883.0,192.1111,192.7081,192.1111,192.6986,4883.0
2020-09-03 13:50:00,203.37,203.79,203.18,203.65,7211.0,192.727,193.1251,192.547,192.9924,7211.0
2020-09-03 13:55:00,203.68,203.92,203.59,203.71,9759.0,193.0208,193.2483,192.9355,193.0492,9759.0
2020-09-03 14:00:00,203.58,204.02,203.39,203.8,9262.0,192.926,193.343,192.746,193.1345,9262.0
2020-09-03 14:05:00,203.87,204.01,203.72,203.82,8232.0,193.2009,193.3335,193.0587,193.1535,8232.0
2020-09-03 14:10:00,203.84,204.22,203.82,204.09,16806.0,193.1724,193.5326,193.1535,193.4094,16806.0
2020-09-03 14:15:00,204.1,204.1,203.67,203.78,25960.0,193.4188,193.4188,193.0113,193.1156,25960.0
2020-09-03 14:20:00,203.83,204.09,203.72,203.8,6346.0,193.163,193.4094,193.0587,193.1345,6346.0
2020-09-03 14:25:00,203.81,204.76,203.74,204.54,12916.0,193.144,194.0443,193.0777,193.8358,12916.0
2020-09-03 14:30:00,204.51,204.85,204.36,204.46,13810.0,193.8074,194.1296,193.6652,193.76,13810.0
2020-09-03 14:35:00,204.39,204.73,204.29,204.34,10735.0,193.6937,194.0159,193.5989,193.6463,10735.0
2020-09-03 14:40:00,204.41,204.62,203.8,203.9,7756.0,193.7126,193.9116,193.1345,193.2293,7756.0
2020-09-03 14:45:00,203.88,203.91,203.46,203.53,15153.0,193.2103,193.2388,192.8123,192.8787,15153.0
2020-09-03 14:50:00,203.5,203.75,203.2,203.37,11602.0,192.8502,193.0872,192.5659,192.727,11602.0
2020-09-03 14:55:00,203.26,203.26,202.59,202.78,11845.0,192.6228,192.6228,191.9879,192.1679,11845.0
2020-09-03 15:00:00,202.9,203.02,202.22,202.32,18229.0,192.2816,192.3954,191.6372,191.732,18229.0
2020-09-03 15:05:00,202.25,202.71,202.24,202.52,21838.0,191.6657,192.1016,191.6562,191.9215,21838.0
2020-09-03 15:10:00,202.54,202.82,202.27,202.78,15212.0,191.9405,192.2058,191.6846,192.1679,15212.0
2020-09-03 15:15:00,202.73,202.83,202.2,202.39,12948.0,192.1205,192.2153,191.6183,191.7983,12948.0
2020-09-03 15:20:00,202.38,202.5,202.18,202.42,15899.0,191.7888,191.9026,191.5993,191.8268,15899.0
2020-09-03 15:25:00,202.42,202.93,202.3,202.7,25231.0,191.8268,192.3101,191.713,192.0921,25231.0
2020-09-03 15:30:00,202.67,203.24,202.61,202.65,22618.0,192.0637,192.6038,192.0068,192.0447,22618.0
2020-09-03 15:35:00,202.66,203.98,202.62,203.71,30822.0,192.0542,193.3051,192.0163,193.0492,30822.0
2020-09-03 15:40:00,203.77,203.92,203.38,203.83,21442.0,193.1061,193.2483,192.7365,193.163,21442.0
2020-09-03 15:45:00,203.88,203.89,203.03,203.04,37130.0,193.2103,193.2198,192.4048,192.4143,37130.0
2020-09-03 15:50:00,202.68,204.95,202.67,204.79,69162.0,192.0731,194.2244,192.0637,194.0727,69162.0
2020-09-03 15:55:00,204.85,205.15,204.43,204.92,124617.0,194.1296,194.4139,193.7316,194.1959,124617.0
2020-09-04 09:30:00,204.85,206.16,204.85,206.16,26003.0,194.1296,195.371,194.1296,195.371,26003.0
2020-09-04 09:35:00,206.16,206.36,204.96,205.29,14128.0,195.371,195.5606,194.2338,194.5466,14128.0
2020-09-04 09:40:00,204.9,206.39,204.89,206.39,5190.0,194.177,195.589,194.1675,195.589,5190.0
2020-09-04 09:45:00,206.44,206.49,205.3,205.66,17632.0,195.6364,195.6838,194.556,194.8972,17632.0
2020-09-04 09:50:00,205.57,205.85,204.38,205.14,13343.0,194.8119,195.0773,193.6842,194.4044,13343.0
2020-09-04 09:55:00,204.86,205.64,204.86,205.29,5680.0,194.1391,194.8782,194.1391,194.5466,5680.0
2020-09-04 10:00:00,205.39,206.34,205.35,205.97,6334.0,194.6413,195.5416,194.6034,195.191,6334.0
2020-09-04 10:05:00,205.94,206.26,205.89,206.18,4214.0,195.1625,195.4658,195.1152,195.39,4214.0
2020-09-04 10:10:00,206.27,206.57,205.52,205.52,5405.0,195.4753,195.7596,194.7645,194.7645,5405.0
2020-09-04 10:15:00,205.64,205.92,205.05,205.05,10523.0,194.8782,195.1436,194.3191,194.3191,10523.0
2020-09-04 10:20:00,204.96,205.8,204.52,205.59,11076.0,194.2338,195.0299,193.8169,194.8309,11076.0
2020-09-04 10:25:00,205.61,205.99,204.87,204.87,7083.0,194.8498,195.2099,194.1485,194.1485,7083.0
2020-09-04 10:30:00,205.02,205.36,204.89,204.89,6026.0,194.2907,194.6129,194.1675,194.1675,6026.0
2020-09-04 10:35:00,204.75,205.1,203.8,204.87,9823.0,194.0348,194.3665,193.1345,194.1485,9823.0
2020-09-04 10:40:00,204.74,205.45,204.05,204.17,18958.0,194.0253,194.6982,193.3715,193.4852,18958.0
2020-09-04 10:45:00,204.3,204.92,204.2,204.82,13765.0,193.6084,194.1959,193.5136,194.1012,13765.0
2020-09-04 10:50:00,204.62,204.65,204.04,204.52,6629.0,193.9116,193.9401,193.362,193.8169,6629.0
2020-09-04 10:55:00,204.53,205.05,204.45,204.92,4864.0,193.8263,194.3191,193.7505,194.1959,4864.0
2020-09-04 11:00:00,204.78,205.13,204.23,205.12,7798.0,194.0632,194.3949,193.542,194.3855,7798.0
2020-09-04 11:05:00,205.03,205.03,204.07,204.39,4534.0,194.3002,194.3002,193.3904,193.6937,4534.0
2020-09-04 11:10:00,204.3,205.19,204.23,204.94,11458.0,193.6084,194.4518,193.542,194.2149,11458.0
2020-09-04 11:15:00,205.02,205.24,204.42,204.98,17262.0,194.2907,194.4992,193.7221,194.2528,17262.0
2020-09-04 11:20:00,204.92,204.94,203.65,203.9,18399.0,194.1959,194.2149,192.9924,193.2293,18399.0
2020-09-04 11:25:00,203.86,204.45,203.46,204.4,14207.0,193.1914,193.7505,192.8123,193.7031,14207.0
2020-09-04 11:30:00,204.7,205.06,204.44,204.5,6099.0,193.9874,194.3286,193.741,193.7979,6099.0
2020-09-04 11:35:00,204.49,204.49,203.91,203.92,4101.0,193.7884,193.7884,193.2388,193.2483,4101.0
2020-09-04 11:40:00,203.96,204.19,203.36,203.94,23429.0,193.2862,193.5041,192.7176,193.2672,23429.0
2020-09-04 11:45:00,203.95,204.23,203.31,203.31,5622.0,193.2767,193.542,192.6702,192.6702,5622.0
2020-09-04 11:50:00,203.33,203.51,202.87,203.38,6583.0,192.6891,192.8597,192.2532,192.7365,6583.0
2020-09-04 11:55:00,203.45,204.24,203.37,204.16,27473.0,192.8029,193.5515,192.727,193.4757,27473.0
2020-09-04 12:00:00,204.2,204.25,204.0,204.14,5206.0,193.5136,193.561,193.3241,193.4567,5206.0
2020-09-04 12:05:00,204.22,204.27,203.94,204.25,7023.0,193.5326,193.5799,193.2672,193.561,7023.0
2020-09-04 12:10:00,204.31,204.51,203.98,204.2,5132.0,193.6178,193.8074,193.3051,193.5136,5132.0
2020-09-04 12:15:00,204.25,204.25,203.93,204.13,10323.0,193.561,193.561,193.2577,193.4473,10323.0
2020-09-04 12:20:00,204.11,204.44,203.95,204.44,6622.0,193.4283,193.741,193.2767,193.741,6622.0
2020-09-04 12:25:00,204.45,204.81,204.41,204.7,7114.0,193.7505,194.0917,193.7126,193.9874,7114.0
2020-09-04 12:30:00,204.77,205.05,204.64,204.94,3679.0,194.0538,194.3191,193.9306,194.2149,3679.0
2020-09-04 12:35:00,204.86,205.3,204.61,205.24,6713.0,194.1391,194.556,193.9021,194.4992,6713.0
2020-09-04 12:40:00,205.34,206.01,205.21,206.0,13000.0,194.5939,195.2289,194.4707,195.2194,13000.0
2020-09-04 12:45:00,205.98,206.24,205.84,205.85,5280.0,195.2004,195.4468,195.0678,195.0773,5280.0
2020-09-04 12:50:00,205.99,206.3,205.65,206.18,8506.0,195.2099,195.5037,194.8877,195.39,8506.0
2020-09-04 12:55:00,206.15,206.16,205.75,206.12,6984.0,195.3616,195.371,194.9825,195.3331,6984.0
2020-09-04 13:00:00,206.12,206.12,205.21,205.31,5910.0,195.3331,195.3331,194.4707,194.5655,5910.0
2020-09-04 13:05:00,205.37,205.42,205.2,205.42,5237.0,194.6224,194.6698,194.4613,194.6698,5237.0
2020-09-04 13:10:00,205.59,205.91,205.56,205.91,4031.0,194.8309,195.1341,194.8024,195.1341,4031.0
2020-09-04 13:15:00,205.86,205.96,205.39,205.39,2550.0,195.0867,195.1815,194.6413,194.6413,2550.0
2020-09-04 13:20:00,205.47,205.8,205.47,205.67,3552.0,194.7171,195.0299,194.7171,194.9067,3552.0
2020-09-04 13:25:00,205.74,205.91,205.49,205.49,5983.0,194.973,195.1341,194.7361,194.7361,5983.0
2020-09-04 13:30:00,205.42,205.42,204.75,204.76,5186.0,194.6698,194.6698,194.0348,194.0443,5186.0
2020-09-04 13:35:00,204.86,205.11,204.72,204.94,6720.0,194.1391,194.376,194.0064,194.2149,6720.0
2020-09-04 13:40:00,205.06,205.06,204.62,204.69,4172.0,194.3286,194.3286,193.9116,193.978,4172.0
2020-09-04 13:45:00,204.8,205.06,204.8,204.83,8767.0,194.0822,194.3286,194.0822,194.1106,8767.0
2020-09-04 13:50:00,204.72,204.96,204.46,204.94,3227.0,194.0064,194.2338,193.76,194.2149,3227.0
2020-09-04 13:55:00,204.95,205.08,204.62,204.84,6398.0,194.2244,194.3475,193.9116,194.1201,6398.0
2020-09-04 14:00:00,204.8,205.12,204.78,204.85,12361.0,194.0822,194.3855,194.0632,194.1296,12361.0
2020-09-04 14:05:00,204.94,205.18,204.7,204.96,5145.0,194.2149,194.4423,193.9874,194.2338,5145.0
2020-09-04 14:10:00,204.84,204.94,204.67,204.75,2379.0,194.1201,194.2149,193.959,194.0348,2379.0
2020-09-04 14:15:00,204.83,205.3,204.74,205.21,4904.0,194.1106,194.556,194.0253,194.4707,4904.0
2020-09-04 14:20:00,205.19,205.42,204.97,205.22,5828.0,194.4518,194.6698,194.2433,194.4802,5828.0
2020-09-04 14:25:00,205.22,205.48,205.11,205.42,5264.0,194.4802,194.7266,194.376,194.6698,5264.0
2020-09-04 14:30:00,205.42,205.5,205.18,205.18,12576.0,194.6698,194.7456,194.4423,194.4423,12576.0
2020-09-04 14:35:00,205.18,205.72,205.18,205.72,13111.0,194.4423,194.9541,194.4423,194.9541,13111.0
2020-09-04 14:40:00,205.78,206.26,205.78,205.84,10984.0,195.0109,195.4658,195.0109,195.0678,10984.0
2020-09-04 14:45:00,205.84,206.82,205.83,206.27,13224.0,195.0678,195.9965,195.0583,195.4753,13224.0
2020-09-04 14:50:00,206.19,206.29,205.88,205.88,32456.0,195.3995,195.4942,195.1057,195.1057,32456.0
2020-09-04 14:55:00,205.97,206.54,205.97,206.53,17101.0,195.191,195.7311,195.191,195.7217,17101.0
2020-09-04 15:00:00,206.5,206.5,205.74,205.75,7614.0,195.6932,195.6932,194.973,194.9825,7614.0
2020-09-04 15:05:00,205.74,205.77,205.23,205.54,13300.0,194.973,195.0014,194.4897,194.7835,13300.0
2020-09-04 15:10:00,205.39,205.54,204.78,204.78,7259.0,194.6413,194.7835,194.0632,194.0632,7259.0
2020-09-04 15:15:00,204.83,205.51,204.8,205.35,13773.0,194.1106,194.755,194.0822,194.6034,13773.0
2020-09-04 15:20:00,205.39,205.46,205.13,205.31,7325.0,194.6413,194.7077,194.3949,194.5655,7325.0
2020-09-04 15:25:00,205.36,206.03,205.18,205.68,10268.0,194.6129,195.2478,194.4423,194.9161,10268.0
2020-09-04 15:30:00,205.66,205.73,205.24,205.34,8070.0,194.8972,194.9635,194.4992,194.5939,8070.0
2020-09-04 15:35:00,205.42,205.42,204.62,204.62,23883.0,194.6698,194.6698,193.9116,193.9116,23883.0
2020-09-04 15:40:00,204.79,205.04,204.55,204.69,17348.0,194.0727,194.3096,193.8453,193.978,17348.0
2020-09-04 15:45:00,204.68,205.32,204.52,204.62,17026.0,193.9685,194.575,193.8169,193.9116,17026.0
2020-09-04 15:50:00,204.3,205.09,204.3,204.75,31913.0,193.6084,194.357,193.6084,194.0348,31913.0
2020-09-04 15:55:00,204.75,205.28,204.66,204.66,105440.0,194.0348,194.5371,193.9495,193.9495,105440.0
2020-09-08 09:30:00,202.87,203.29,198.22,200.47,49896.0,192.2532,192.6512,187.8466,189.9788,49896.0
2020-09-08 09:35:00,200.28,201.79,199.7,199.84,10321.0,189.7987,191.2297,189.2491,189.3818,10321.0
2020-09-08 09:40:00,199.63,199.64,198.37,198.44,9055.0,189.1828,189.1922,187.9887,188.055,9055.0
2020-09-08 09:45:00,198.2,198.49,195.68,195.99,22128.0,187.8276,188.1024,185.4395,185.7333,22128.0
2020-09-08 09:50:00,196.28,196.64,195.17,195.63,24111.0,186.0081,186.3492,184.9562,185.3921,24111.0
2020-09-08 09:55:00,195.91,197.41,195.9,196.9,11060.0,185.6574,187.0789,185.648,186.5956,11060.0
2020-09-08 10:00:00,196.75,197.16,196.25,196.5,10362.0,186.4535,186.842,185.9796,186.2166,10362.0
2020-09-08 10:05:00,196.56,197.86,196.22,197.86,7697.0,186.2734,187.5054,185.9512,187.5054,7697.0
2020-09-08 10:10:00,197.84,198.04,197.48,197.66,7655.0,187.4864,187.676,187.1453,187.3159,7655.0
2020-09-08 10:15:00,197.61,197.71,197.05,197.13,5843.0,187.2685,187.3632,186.7378,186.8136,5843.0
2020-09-08 10:20:00,197.29,197.99,196.81,197.88,8052.0,186.9652,187.6286,186.5103,187.5243,8052.0
2020-09-08 10:25:00,197.64,198.32,197.15,198.08,14442.0,187.2969,187.9413,186.8325,187.7139,14442.0
2020-09-08 10:30:00,198.13,199.16,198.07,199.11,14547.0,187.7613,188.7374,187.7044,188.69,14547.0
2020-09-08 10:35:00,199.44,200.17,199.33,200.17,12435.0,189.0027,189.6945,188.8985,189.6945,12435.0
2020-09-08 10:40:00,200.21,200.52,199.43,199.47,9467.0,189.7324,190.0262,188.9932,189.0311,9467.0
2020-09-08 10:45:00,199.34,199.67,199.1,199.41,7533.0,188.9079,189.2207,188.6805,188.9743,7533.0
2020-09-08 10:50:00,199.33,199.96,199.27,199.88,8565.0,188.8985,189.4955,188.8416,189.4197,8565.0
2020-09-08 10:55:00,200.01,200.35,199.81,199.85,11231.0,189.5429,189.8651,189.3533,189.3913,11231.0
2020-09-08 11:00:00,199.81,200.38,199.6,200.13,13742.0,189.3533,189.8935,189.1543,189.6566,13742.0
2020-09-08 11:05:00,200.08,200.43,199.56,200.21,16216.0,189.6092,189.9409,189.1164,189.7324,16216.0
2020-09-08 11:10:00,200.35,200.42,199.52,200.04,4975.0,189.8651,189.9314,189.0785,189.5713,4975.0
2020-09-08 11:15:00,200.02,200.1,199.72,199.94,5078.0,189.5524,189.6282,189.2681,189.4765,5078.0
2020-09-08 11:20:00,199.93,200.05,199.54,199.73,5400.0,189.4671,189.5808,189.0975,189.2775,5400.0
2020-09-08 11:25:00,199.75,199.89,199.45,199.79,4825.0,189.2965,189.4292,189.0122,189.3344,4825.0
2020-09-08 11:30:00,199.61,199.61,199.12,199.61,3923.0,189.1638,189.1638,188.6995,189.1638,3923.0
2020-09-08 11:35:00,199.62,200.04,199.62,199.75,11890.0,189.1733,189.5713,189.1733,189.2965,11890.0
2020-09-08 11:40:00,199.66,199.71,198.88,199.19,2395.0,189.2112,189.2586,188.472,188.7658,2395.0
2020-09-08 11:45:00,199.2,199.28,199.02,199.09,6102.0,188.7753,188.8511,188.6047,188.671,6102.0
2020-09-08 11:50:00,199.12,199.2,198.8,198.94,6471.0,188.6995,188.7753,188.3962,188.5289,6471.0
2020-09-08 11:55:00,198.86,199.45,198.8,199.4,3139.0,188.4531,189.0122,188.3962,188.9648,3139.0
2020-09-08 12:00:00,199.39,199.59,199.23,199.28,13441.0,188.9553,189.1449,188.8037,188.8511,13441.0
2020-09-08 12:05:00,199.23,199.54,199.0,199.47,6485.0,188.8037,189.0975,188.5857,189.0311,6485.0
2020-09-08 12:10:00,199.5,199.66,199.45,199.45,3746.0,189.0596,189.2112,189.0122,189.0122,3746.0
2020-09-08 12:15:00,199.46,199.91,199.38,199.91,4747.0,189.0217,189.4481,188.9458,189.4481,4747.0
2020-09-08 12:20:00,199.98,200.07,199.59,199.78,7215.0,189.5144,189.5997,189.1449,189.3249,7215.0
2020-09-08 12:25:00,199.82,199.82,199.42,199.48,4959.0,189.3628,189.3628,188.9838,189.0406,4959.0
2020-09-08 12:30:00,199.49,199.57,199.33,199.41,4271.0,189.0501,189.1259,188.8985,188.9743,4271.0
2020-09-08 12:35:00,199.29,199.41,198.98,199.11,3779.0,188.8606,188.9743,188.5668,188.69,3779.0
2020-09-08 12:40:00,199.15,199.23,199.04,199.14,3318.0,188.7279,188.8037,188.6236,188.7184,3318.0
2020-09-08 12:45:00,199.27,199.47,199.27,199.42,3092.0,188.8416,189.0311,188.8416,188.9838,3092.0
2020-09-08 12:50:00,199.45,199.5,199.34,199.42,13492.0,189.0122,189.0596,188.9079,188.9838,13492.0
2020-09-08 12:55:00,199.34,199.41,199.1,199.23,11257.0,188.9079,188.9743,188.6805,188.8037,11257.0
2020-09-08 13:00:00,199.24,199.3,199.03,199.28,3535.0,188.8132,188.87,188.6142,188.8511,3535.0
2020-09-08 13:05:00,199.24,199.35,199.0,199.18,7718.0,188.8132,188.9174,188.5857,188.7563,7718.0
2020-09-08 13:10:00,199.15,199.42,199.15,199.24,4601.0,188.7279,188.9838,188.7279,188.8132,4601.0
2020-09-08 13:15:00,199.22,199.47,199.22,199.27,4696.0,188.7942,189.0311,188.7942,188.8416,4696.0
2020-09-08 13:20:00,199.35,199.42,199.27,199.4,9324.0,188.9174,188.9838,188.8416,188.9648,9324.0
2020-09-08 13:25:00,199.41,199.54,199.34,199.35,7203.0,188.9743,189.0975,188.9079,188.9174,7203.0
2020-09-08 13:30:00,199.34,199.35,198.96,198.96,8536.0,188.9079,188.9174,188.5478,188.5478,8536.0
2020-09-08 13:35:00,198.96,199.37,198.96,199.29,9371.0,188.5478,188.9364,188.5478,188.8606,9371.0
2020-09-08 13:40:00,199.34,199.54,199.33,199.53,22102.0,188.9079,189.0975,188.8985,189.088,22102.0
2020-09-08 13:45:00,199.59,199.66,199.34,199.37,17039.0,189.1449,189.2112,188.9079,188.9364,17039.0
2020-09-08 13:50:00,199.39,199.67,199.38,199.49,9197.0,188.9553,189.2207,188.9458,189.0501,9197.0
2020-09-08 13:55:00,199.54,199.59,199.35,199.35,6200.0,189.0975,189.1449,188.9174,188.9174,6200.0
2020-09-08 14:00:00,199.36,199.51,199.29,199.33,4488.0,188.9269,189.069,188.8606,188.8985,4488.0
2020-09-08 14:05:00,199.34,199.68,199.33,199.66,15968.0,188.9079,189.2301,188.8985,189.2112,15968.0
2020-09-08 14:10:00,199.77,199.83,199.38,199.38,5133.0,189.3154,189.3723,188.9458,188.9458,5133.0
2020-09-08 14:15:00,199.37,199.46,199.16,199.16,2561.0,188.9364,189.0217,188.7374,188.7374,2561.0
2020-09-08 14:20:00,199.22,199.29,198.99,199.17,3673.0,188.7942,188.8606,188.5763,188.7468,3673.0
2020-09-08 14:25:00,199.19,199.23,198.93,198.99,2883.0,188.7658,188.8037,188.5194,188.5763,2883.0
2020-09-08 14:30:00,198.99,199.04,198.26,198.48,5312.0,188.5763,188.6236,187.8845,188.0929,5312.0
2020-09-08 14:35:00,198.49,198.49,198.02,198.1,5823.0,188.1024,188.1024,187.657,187.7328,5823.0
2020-09-08 14:40:00,198.13,198.63,198.09,198.44,10782.0,187.7613,188.2351,187.7234,188.055,10782.0
2020-09-08 14:45:00,198.55,198.86,198.47,198.73,13447.0,188.1593,188.4531,188.0835,188.3299,13447.0
2020-09-08 14:50:00,198.63,198.66,198.06,198.33,7134.0,188.2351,188.2635,187.6949,187.9508,7134.0
2020-09-08 14:55:00,198.22,198.97,198.21,198.93,6642.0,187.8466,188.5573,187.8371,188.5194,6642.0
2020-09-08 15:00:00,198.92,198.98,197.93,197.97,7079.0,188.5099,188.5668,187.5717,187.6096,7079.0
2020-09-08 15:05:00,198.01,198.3,197.96,198.23,5290.0,187.6475,187.9224,187.6002,187.856,5290.0
2020-09-08 15:10:00,198.24,198.58,198.2,198.44,5247.0,187.8655,188.1877,187.8276,188.055,5247.0
2020-09-08 15:15:00,198.4,198.7,198.14,198.43,9453.0,188.0171,188.3014,187.7707,188.0456,9453.0
2020-09-08 15:20:00,198.42,198.55,198.19,198.22,12178.0,188.0361,188.1593,187.8181,187.8466,12178.0
2020-09-08 15:25:00,198.26,198.55,197.96,198.55,5223.0,187.8845,188.1593,187.6002,188.1593,5223.0
2020-09-08 15:30:00,198.56,198.85,198.31,198.35,8007.0,188.1688,188.4436,187.9318,187.9697,8007.0
2020-09-08 15:35:00,198.39,198.84,198.39,198.57,7459.0,188.0077,188.4341,188.0077,188.1782,7459.0
2020-09-08 15:40:00,198.62,199.13,198.41,199.13,9132.0,188.2256,188.7089,188.0266,188.7089,9132.0
2020-09-08 15:45:00,199.13,199.13,198.45,198.66,15246.0,188.7089,188.7089,188.0645,188.2635,15246.0
2020-09-08 15:50:00,198.55,198.55,197.67,198.02,18761.0,188.1593,188.1593,187.3253,187.657,18761.0
2020-09-08 15:55:00,197.99,198.23,197.61,197.86,53921.0,187.6286,187.856,187.2685,187.5054,53921.0
2020-09-09 09:30:00,200.2,201.92,199.95,201.24,18629.0,189.7229,191.3529,189.486,190.7085,18629.0
2020-09-09 09:35:00,201.49,202.14,200.49,200.69,12127.0,190.9454,191.5614,189.9978,190.1873,12127.0
2020-09-09 09:40:00,200.83,201.75,200.82,201.49,11310.0,190.32,191.1918,190.3105,190.9454,11310.0
2020-09-09 09:45:00,201.53,201.94,201.53,201.75,6683.0,190.9833,191.3719,190.9833,191.1918,6683.0
2020-09-09 09:50:00,201.74,202.96,201.65,202.93,9680.0,191.1823,192.3385,191.0971,192.3101,9680.0
2020-09-09 09:55:00,202.93,203.07,202.34,202.9,10029.0,192.3101,192.4427,191.7509,192.2816,10029.0
2020-09-09 10:00:00,203.06,203.21,202.79,203.12,15435.0,192.4333,192.5754,192.1774,192.4901,15435.0
2020-09-09 10:05:00,203.14,203.53,203.09,203.13,12380.0,192.5091,192.8787,192.4617,192.4996,12380.0
2020-09-09 10:10:00,203.4,204.43,203.4,204.35,8262.0,192.7555,193.7316,192.7555,193.6558,8262.0
2020-09-09 10:15:00,204.51,204.89,204.38,204.8,18065.0,193.8074,194.1675,193.6842,194.0822,18065.0
2020-09-09 10:20:00,204.77,205.09,204.5,204.84,26814.0,194.0538,194.357,193.7979,194.1201,26814.0
2020-09-09 10:25:00,204.77,204.77,204.22,204.22,7273.0,194.0538,194.0538,193.5326,193.5326,7273.0
2020-09-09 10:30:00,204.26,204.34,203.9,203.93,9432.0,193.5705,193.6463,193.2293,193.2577,9432.0
2020-09-09 10:35:00,203.99,204.1,203.79,203.94,9442.0,193.3146,193.4188,193.1251,193.2672,9442.0
2020-09-09 10:40:00,204.06,204.33,203.93,203.93,7707.0,193.3809,193.6368,193.2577,193.2577,7707.0
2020-09-09 10:45:00,204.0,204.02,203.49,203.49,4104.0,193.3241,193.343,192.8408,192.8408,4104.0
2020-09-09 10:50:00,203.65,203.65,203.16,203.16,2146.0,192.9924,192.9924,192.528,192.528,2146.0
2020-09-09 10:55:00,203.1,203.62,203.03,203.28,14885.0,192.4712,192.964,192.4048,192.6417,14885.0
2020-09-09 11:00:00,203.45,204.1,203.45,204.09,9925.0,192.8029,193.4188,192.8029,193.4094,9925.0
2020-09-09 11:05:00,204.11,204.3,203.88,203.91,6431.0,193.4283,193.6084,193.2103,193.2388,6431.0
2020-09-09 11:10:00,203.81,203.81,203.0,203.75,21042.0,193.144,193.144,192.3764,193.0872,21042.0
2020-09-09 11:15:00,203.69,203.75,203.51,203.71,2799.0,193.0303,193.0872,192.8597,193.0492,2799.0
2020-09-09 11:20:00,203.78,204.15,203.72,203.85,4502.0,193.1156,193.4662,193.0587,193.1819,4502.0
2020-09-09 11:25:00,203.51,203.72,203.51,203.55,4885.0,192.8597,193.0587,192.8597,192.8976,4885.0
2020-09-09 11:30:00,203.48,203.66,203.37,203.53,3234.0,192.8313,193.0019,192.727,192.8787,3234.0
2020-09-09 11:35:00,203.6,203.62,203.49,203.62,3464.0,192.945,192.964,192.8408,192.964,3464.0
2020-09-09 11:40:00,203.62,203.69,203.43,203.62,5987.0,192.964,193.0303,192.7839,192.964,5987.0
2020-09-09 11:45:00,203.63,203.69,203.44,203.6,5525.0,192.9734,193.0303,192.7934,192.945,5525.0
2020-09-09 11:50:00,203.61,203.67,203.42,203.44,4224.0,192.9545,193.0113,192.7744,192.7934,4224.0
2020-09-09 11:55:00,203.44,203.6,203.44,203.59,2403.0,192.7934,192.945,192.7934,192.9355,2403.0
2020-09-09 12:00:00,203.62,203.63,203.44,203.56,7433.0,192.964,192.9734,192.7934,192.9071,7433.0
2020-09-09 12:05:00,203.59,203.63,203.31,203.52,2553.0,192.9355,192.9734,192.6702,192.8692,2553.0
2020-09-09 12:10:00,203.59,203.7,203.54,203.55,7690.0,192.9355,193.0398,192.8881,192.8976,7690.0
2020-09-09 12:15:00,203.59,203.61,203.36,203.44,5071.0,192.9355,192.9545,192.7176,192.7934,5071.0
2020-09-09 12:20:00,203.45,203.63,203.44,203.56,7303.0,192.8029,192.9734,192.7934,192.9071,7303.0
2020-09-09 12:25:00,203.55,203.63,203.43,203.43,4429.0,192.8976,192.9734,192.7839,192.7839,4429.0
2020-09-09 12:30:00,203.6,204.0,203.5,204.0,10707.0,192.945,193.3241,192.8502,193.3241,10707.0
2020-09-09 12:35:00,204.0,204.03,203.89,204.03,4019.0,193.3241,193.3525,193.2198,193.3525,4019.0
2020-09-09 12:40:00,203.99,204.03,203.7,204.0,7908.0,193.3146,193.3525,193.0398,193.3241,7908.0
2020-09-09 12:45:00,203.99,204.03,203.8,203.87,3025.0,193.3146,193.3525,193.1345,193.2009,3025.0
2020-09-09 12:50:00,203.86,203.96,203.74,203.75,1862.0,193.1914,193.2862,193.0777,193.0872,1862.0
2020-09-09 12:55:00,203.79,203.88,203.73,203.77,2334.0,193.1251,193.2103,193.0682,193.1061,2334.0
2020-09-09 13:00:00,203.78,203.94,203.72,203.88,7109.0,193.1156,193.2672,193.0587,193.2103,7109.0
2020-09-09 13:05:00,203.95,204.03,203.91,204.01,7025.0,193.2767,193.3525,193.2388,193.3335,7025.0
2020-09-09 13:10:00,203.97,204.28,203.97,204.21,20682.0,193.2956,193.5894,193.2956,193.5231,20682.0
2020-09-09 13:15:00,204.22,204.51,204.06,204.4,12664.0,193.5326,193.8074,193.3809,193.7031,12664.0
2020-09-09 13:20:00,204.47,204.57,204.3,204.4,9392.0,193.7695,193.8642,193.6084,193.7031,9392.0
2020-09-09 13:25:00,204.38,204.38,203.75,203.75,5954.0,193.6842,193.6842,193.0872,193.0872,5954.0
2020-09-09 13:30:00,203.96,204.13,203.91,204.02,7943.0,193.2862,193.4473,193.2388,193.343,7943.0
2020-09-09 13:35:00,204.07,204.09,203.88,203.95,8220.0,193.3904,193.4094,193.2103,193.2767,8220.0
2020-09-09 13:40:00,204.01,204.02,203.86,203.86,2267.0,193.3335,193.343,193.1914,193.1914,2267.0
2020-09-09 13:45:00,203.84,203.87,203.58,203.84,3379.0,193.1724,193.2009,192.926,193.1724,3379.0
2020-09-09 13:50:00,203.83,203.94,203.8,203.85,2319.0,193.163,193.2672,193.1345,193.1819,2319.0
2020-09-09 13:55:00,203.79,204.01,203.79,204.01,3427.0,193.1251,193.3335,193.1251,193.3335,3427.0
2020-09-09 14:00:00,204.01,204.08,203.62,203.65,6810.0,193.3335,193.3999,192.964,192.9924,6810.0
2020-09-09 14:05:00,203.75,204.06,203.72,204.03,4746.0,193.0872,193.3809,193.0587,193.3525,4746.0
2020-09-09 14:10:00,204.03,204.07,203.93,204.03,14176.0,193.3525,193.3904,193.2577,193.3525,14176.0
2020-09-09 14:15:00,204.04,204.1,203.98,204.02,11817.0,193.362,193.4188,193.3051,193.343,11817.0
2020-09-09 14:20:00,203.99,204.04,203.88,204.0,3311.0,193.3146,193.362,193.2103,193.3241,3311.0
2020-09-09 14:25:00,204.0,204.01,203.69,203.69,3464.0,193.3241,193.3335,193.0303,193.0303,3464.0
2020-09-09 14:30:00,203.75,204.01,203.75,203.88,7930.0,193.0872,193.3335,193.0872,193.2103,7930.0
2020-09-09 14:35:00,203.93,203.96,203.88,203.94,21058.0,193.2577,193.2862,193.2103,193.2672,21058.0
2020-09-09 14:40:00,203.92,203.95,203.86,203.92,15622.0,193.2483,193.2767,193.1914,193.2483,15622.0
2020-09-09 14:45:00,203.93,203.96,203.87,203.91,21185.0,193.2577,193.2862,193.2009,193.2388,21185.0
2020-09-09 14:50:00,203.93,204.54,203.89,204.28,16075.0,193.2577,193.8358,193.2198,193.5894,16075.0
2020-09-09 14:55:00,204.31,204.57,204.17,204.2,18823.0,193.6178,193.8642,193.4852,193.5136,18823.0
2020-09-09 15:00:00,204.22,204.3,204.21,204.26,25655.0,193.5326,193.6084,193.5231,193.5705,25655.0
2020-09-09 15:05:00,204.25,204.72,204.24,204.35,33572.0,193.561,194.0064,193.5515,193.6558,33572.0
2020-09-09 15:10:00,204.41,204.53,204.21,204.32,4079.0,193.7126,193.8263,193.5231,193.6273,4079.0
2020-09-09 15:15:00,204.39,204.54,204.2,204.36,8476.0,193.6937,193.8358,193.5136,193.6652,8476.0
2020-09-09 15:20:00,204.32,204.49,204.25,204.33,8451.0,193.6273,193.7884,193.561,193.6368,8451.0
2020-09-09 15:25:00,204.28,204.32,204.02,204.22,5131.0,193.5894,193.6273,193.343,193.5326,5131.0
2020-09-09 15:30:00,204.24,204.49,204.03,204.03,8091.0,193.5515,193.7884,193.3525,193.3525,8091.0
2020-09-09 15:35:00,204.06,204.21,203.94,204.06,4751.0,193.3809,193.5231,193.2672,193.3809,4751.0
2020-09-09 15:40:00,204.11,204.2,203.96,204.08,5158.0,193.4283,193.5136,193.2862,193.3999,5158.0
2020-09-09 15:45:00,204.03,204.07,203.72,203.86,10133.0,193.3525,193.3904,193.0587,193.1914,10133.0
2020-09-09 15:50:00,203.96,204.0,203.69,203.76,20723.0,193.2862,193.3241,193.0303,193.0966,20723.0
2020-09-09 15:55:00,203.74,203.76,202.92,202.94,36472.0,193.0777,193.0966,192.3006,192.3195,36472.0
2020-09-10 09:30:00,204.24,205.62,203.84,204.16,32712.0,193.5515,194.8593,193.1724,193.4757,32712.0
2020-09-10 09:35:00,204.16,204.33,203.26,204.03,9737.0,193.4757,193.6368,192.6228,193.3525,9737.0
2020-09-10 09:40:00,203.86,204.23,203.44,203.64,15856.0,193.1914,193.542,192.7934,192.9829,15856.0
2020-09-10 09:45:00,203.52,204.28,203.52,203.8,13319.0,192.8692,193.5894,192.8692,193.1345,13319.0
2020-09-10 09:50:00,203.84,204.0,203.57,203.94,13159.0,193.1724,193.3241,192.9166,193.2672,13159.0
2020-09-10 09:55:00,203.93,204.93,203.92,204.69,12467.0,193.2577,194.2054,193.2483,193.978,12467.0
2020-09-10 10:00:00,204.64,204.68,204.33,204.61,11013.0,193.9306,193.9685,193.6368,193.9021,11013.0
2020-09-10 10:05:00,204.58,204.8,203.97,203.99,6908.0,193.8737,194.0822,193.2956,193.3146,6908.0
2020-09-10 10:10:00,203.88,203.96,203.75,203.9,4440.0,193.2103,193.2862,193.0872,193.2293,4440.0
2020-09-10 10:15:00,203.97,204.32,203.93,203.99,8012.0,193.2956,193.6273,193.2577,193.3146,8012.0
2020-09-10 10:20:00,203.83,204.16,203.79,203.91,6204.0,193.163,193.4757,193.1251,193.2388,6204.0
2020-09-10 10:25:00,203.89,203.98,203.75,203.82,2661.0,193.2198,193.3051,193.0872,193.1535,2661.0
2020-09-10 10:30:00,203.79,204.1,203.74,203.94,5524.0,193.1251,193.4188,193.0777,193.2672,5524.0
2020-09-10 10:35:00,204.0,204.33,203.77,204.06,4900.0,193.3241,193.6368,193.1061,193.3809,4900.0
2020-09-10 10:40:00,204.14,204.14,203.8,203.8,5069.0,193.4567,193.4567,193.1345,193.1345,5069.0
2020-09-10 10:45:00,203.7,203.7,203.2,203.55,2234.0,193.0398,193.0398,192.5659,192.8976,2234.0
2020-09-10 10:50:00,203.72,203.97,203.48,203.96,2822.0,193.0587,193.2956,192.8313,193.2862,2822.0
2020-09-10 10:55:00,203.86,203.86,202.95,203.09,2781.0,193.1914,193.1914,192.329,192.4617,2781.0
2020-09-10 11:00:00,203.03,203.38,202.65,203.33,3225.0,192.4048,192.7365,192.0447,192.6891,3225.0
2020-09-10 11:05:00,203.33,203.65,203.33,203.39,3838.0,192.6891,192.9924,192.6891,192.746,3838.0
2020-09-10 11:10:00,203.32,203.54,203.25,203.41,3966.0,192.6797,192.8881,192.6133,192.7649,3966.0
2020-09-10 11:15:00,203.36,203.36,202.77,203.02,2898.0,192.7176,192.7176,192.1584,192.3954,2898.0
2020-09-10 11:20:00,203.2,203.48,203.16,203.33,2681.0,192.5659,192.8313,192.528,192.6891,2681.0
2020-09-10 11:25:00,203.35,203.44,203.17,203.39,4851.0,192.7081,192.7934,192.5375,192.746,4851.0
2020-09-10 11:30:00,203.33,203.49,203.01,203.01,4609.0,192.6891,192.8408,192.3859,192.3859,4609.0
2020-09-10 11:35:00,203.06,203.39,203.06,203.2,5726.0,192.4333,192.746,192.4333,192.5659,5726.0
2020-09-10 11:40:00,203.22,203.41,203.08,203.08,4187.0,192.5849,192.7649,192.4522,192.4522,4187.0
2020-09-10 11:45:00,203.01,203.32,202.81,203.32,3678.0,192.3859,192.6797,192.1963,192.6797,3678.0
2020-09-10 11:50:00,203.29,203.34,202.94,202.94,6728.0,192.6512,192.6986,192.3195,192.3195,6728.0
2020-09-10 11:55:00,202.85,202.99,202.73,202.9,2651.0,192.2343,192.3669,192.1205,192.2816,2651.0
2020-09-10 12:00:00,202.76,203.08,202.45,202.62,5085.0,192.149,192.4522,191.8552,192.0163,5085.0
2020-09-10 12:05:00,202.75,203.07,202.73,202.91,4440.0,192.1395,192.4427,192.1205,192.2911,4440.0
2020-09-10 12:10:00,203.01,203.13,202.8,202.8,3491.0,192.3859,192.4996,192.1869,192.1869,3491.0
2020-09-10 12:15:00,202.7,203.07,202.7,203.04,3850.0,192.0921,192.4427,192.0921,192.4143,3850.0
2020-09-10 12:20:00,203.0,203.06,202.67,202.7,1731.0,192.3764,192.4333,192.0637,192.0921,1731.0
2020-09-10 12:25:00,202.58,202.75,202.55,202.75,1399.0,191.9784,192.1395,191.95,192.1395,1399.0
2020-09-10 12:30:00,202.79,203.0,202.72,202.8,3320.0,192.1774,192.3764,192.1111,192.1869,3320.0
2020-09-10 12:35:00,202.57,202.58,202.24,202.38,2800.0,191.9689,191.9784,191.6562,191.7888,2800.0
2020-09-10 12:40:00,202.31,202.51,202.24,202.24,1000.0,191.7225,191.912,191.6562,191.6562,1000.0
2020-09-10 12:45:00,202.35,202.38,202.21,202.28,1039.0,191.7604,191.7888,191.6277,191.6941,1039.0
2020-09-10 12:50:00,202.47,202.83,202.46,202.83,2022.0,191.8741,192.2153,191.8647,192.2153,2022.0
2020-09-10 12:55:00,202.69,202.86,202.69,202.85,900.0,192.0826,192.2437,192.0826,192.2343,900.0
2020-09-10 13:00:00,202.84,203.02,202.62,202.78,3302.0,192.2248,192.3954,192.0163,192.1679,3302.0
2020-09-10 13:05:00,202.98,203.06,202.81,203.01,4594.0,192.3574,192.4333,192.1963,192.3859,4594.0
2020-09-10 13:10:00,203.07,203.07,202.85,202.87,2718.0,192.4427,192.4427,192.2343,192.2532,2718.0
2020-09-10 13:15:00,202.94,203.17,202.94,203.12,6475.0,192.3195,192.5375,192.3195,192.4901,6475.0
2020-09-10 13:20:00,203.04,203.04,202.84,202.85,800.0,192.4143,192.4143,192.2248,192.2343,800.0
2020-09-10 13:25:00,202.92,202.92,202.63,202.63,2584.0,192.3006,192.3006,192.0258,192.0258,2584.0
2020-09-10 13:30:00,202.63,203.04,202.6,202.96,2483.0,192.0258,192.4143,191.9973,192.3385,2483.0
2020-09-10 13:35:00,202.94,203.02,202.73,202.96,5555.0,192.3195,192.3954,192.1205,192.3385,5555.0
2020-09-10 13:40:00,202.95,203.08,202.85,203.04,4623.0,192.329,192.4522,192.2343,192.4143,4623.0
2020-09-10 13:45:00,203.07,203.14,202.87,203.0,1711.0,192.4427,192.5091,192.2532,192.3764,1711.0
2020-09-10 13:50:00,203.03,203.15,202.97,203.0,13887.0,192.4048,192.5186,192.348,192.3764,13887.0
2020-09-10 13:55:00,203.08,203.27,202.96,203.05,2944.0,192.4522,192.6323,192.3385,192.4238,2944.0
2020-09-10 14:00:00,203.05,203.49,203.04,203.49,3326.0,192.4238,192.8408,192.4143,192.8408,3326.0
2020-09-10 14:05:00,203.44,203.57,203.21,203.44,1649.0,192.7934,192.9166,192.5754,192.7934,1649.0
2020-09-10 14:10:00,203.52,203.54,203.1,203.16,9002.0,192.8692,192.8881,192.4712,192.528,9002.0
2020-09-10 14:15:00,203.0,203.0,202.54,202.82,2753.0,192.3764,192.3764,191.9405,192.2058,2753.0
2020-09-10 14:20:00,202.81,202.88,202.36,202.42,3575.0,192.1963,192.2627,191.7699,191.8268,3575.0
2020-09-10 14:25:00,202.42,202.66,201.95,201.96,1739.0,191.8268,192.0542,191.3814,191.3908,1739.0
2020-09-10 14:30:00,202.08,202.1,201.89,202.01,2285.0,191.5045,191.5235,191.3245,191.4382,2285.0
2020-09-10 14:35:00,201.95,202.19,201.87,202.08,2113.0,191.3814,191.6088,191.3055,191.5045,2113.0
2020-09-10 14:40:00,202.13,202.21,201.88,201.9,2774.0,191.5519,191.6277,191.315,191.334,2774.0
2020-09-10 14:45:00,201.94,202.76,201.94,202.76,6007.0,191.3719,192.149,191.3719,192.149,6007.0
2020-09-10 14:50:00,202.57,202.58,202.26,202.33,1857.0,191.9689,191.9784,191.6751,191.7415,1857.0
2020-09-10 14:55:00,202.46,203.1,202.46,203.09,3600.0,191.8647,192.4712,191.8647,192.4617,3600.0
2020-09-10 15:00:00,203.17,203.23,202.96,203.16,8930.0,192.5375,192.5944,192.3385,192.528,8930.0
2020-09-10 15:05:00,203.16,203.23,202.72,202.73,3001.0,192.528,192.5944,192.1111,192.1205,3001.0
2020-09-10 15:10:00,202.7,202.77,202.33,202.75,4121.0,192.0921,192.1584,191.7415,192.1395,4121.0
2020-09-10 15:15:00,202.62,202.63,201.94,201.95,6095.0,192.0163,192.0258,191.3719,191.3814,6095.0
2020-09-10 15:20:00,201.98,202.11,201.54,201.54,7438.0,191.4098,191.533,190.9928,190.9928,7438.0
2020-09-10 15:25:00,201.6,202.14,201.46,202.07,6716.0,191.0497,191.5614,190.917,191.4951,6716.0
2020-09-10 15:30:00,201.94,202.02,201.69,201.83,4301.0,191.3719,191.4477,191.135,191.2676,4301.0
2020-09-10 15:35:00,201.79,202.1,201.71,202.09,4456.0,191.2297,191.5235,191.1539,191.514,4456.0
2020-09-10 15:40:00,202.1,202.61,202.01,202.45,3965.0,191.5235,192.0068,191.4382,191.8552,3965.0
2020-09-10 15:45:00,202.38,202.55,201.78,202.06,16306.0,191.7888,191.95,191.2202,191.4856,16306.0
2020-09-10 15:50:00,202.0,202.54,201.83,202.48,17563.0,191.4287,191.9405,191.2676,191.8836,17563.0
2020-09-10 15:55:00,202.53,202.61,201.63,201.72,36025.0,191.931,192.0068,191.0781,191.1634,36025.0
2020-09-11 09:30:00,203.64,204.08,202.78,203.02,33075.0,192.9829,193.3999,192.1679,192.3954,33075.0
2020-09-11 09:35:00,202.78,203.02,202.56,202.98,4269.0,192.1679,192.3954,191.9594,192.3574,4269.0
2020-09-11 09:40:00,202.75,203.24,202.13,203.24,24476.0,192.1395,192.6038,191.5519,192.6038,24476.0
2020-09-11 09:45:00,203.11,203.43,202.62,203.01,11636.0,192.4806,192.7839,192.0163,192.3859,11636.0
2020-09-11 09:50:00,203.01,203.59,202.9,203.33,4566.0,192.3859,192.9355,192.2816,192.6891,4566.0
2020-09-11 09:55:00,203.23,203.39,203.03,203.39,5437.0,192.5944,192.746,192.4048,192.746,5437.0
2020-09-11 10:00:00,203.22,203.54,203.07,203.42,10624.0,192.5849,192.8881,192.4427,192.7744,10624.0
2020-09-11 10:05:00,203.43,203.68,203.21,203.31,7566.0,192.7839,193.0208,192.5754,192.6702,7566.0
2020-09-11 10:10:00,203.14,203.33,202.71,203.06,5656.0,192.5091,192.6891,192.1016,192.4333,5656.0
2020-09-11 10:15:00,202.95,203.68,202.77,203.5,5802.0,192.329,193.0208,192.1584,192.8502,5802.0
2020-09-11 10:20:00,203.47,203.49,203.15,203.45,13862.0,192.8218,192.8408,192.5186,192.8029,13862.0
2020-09-11 10:25:00,203.49,203.54,203.04,203.16,8546.0,192.8408,192.8881,192.4143,192.528,8546.0
2020-09-11 10:30:00,203.21,203.35,203.04,203.04,2938.0,192.5754,192.7081,192.4143,192.4143,2938.0
2020-09-11 10:35:00,203.05,203.45,203.04,203.31,8684.0,192.4238,192.8029,192.4143,192.6702,8684.0
2020-09-11 10:40:00,203.37,203.45,203.25,203.39,5767.0,192.727,192.8029,192.6133,192.746,5767.0
2020-09-11 10:45:00,203.46,203.53,203.2,203.42,16164.0,192.8123,192.8787,192.5659,192.7744,16164.0
2020-09-11 10:50:00,203.47,204.05,203.45,203.66,9140.0,192.8218,193.3715,192.8029,193.0019,9140.0
2020-09-11 10:55:00,203.76,203.84,203.52,203.54,4400.0,193.0966,193.1724,192.8692,192.8881,4400.0
2020-09-11 11:00:00,203.5,203.94,203.5,203.82,9305.0,192.8502,193.2672,192.8502,193.1535,9305.0
2020-09-11 11:05:00,203.86,203.94,203.72,203.84,11385.0,193.1914,193.2672,193.0587,193.1724,11385.0
2020-09-11 11:10:00,203.83,204.3,203.76,204.26,11242.0,193.163,193.6084,193.0966,193.5705,11242.0
2020-09-11 11:15:00,204.2,204.41,203.92,204.35,7786.0,193.5136,193.7126,193.2483,193.6558,7786.0
2020-09-11 11:20:00,204.37,204.66,203.91,204.57,6556.0,193.6747,193.9495,193.2388,193.8642,6556.0
2020-09-11 11:25:00,204.51,204.87,204.41,204.67,14023.0,193.8074,194.1485,193.7126,193.959,14023.0
2020-09-11 11:30:00,204.69,204.72,204.32,204.45,8706.0,193.978,194.0064,193.6273,193.7505,8706.0
2020-09-11 11:35:00,204.34,204.5,204.15,204.27,7182.0,193.6463,193.7979,193.4662,193.5799,7182.0
2020-09-11 11:40:00,204.34,204.5,204.13,204.45,6111.0,193.6463,193.7979,193.4473,193.7505,6111.0
2020-09-11 11:45:00,204.43,204.44,204.2,204.2,7191.0,193.7316,193.741,193.5136,193.5136,7191.0
2020-09-11 11:50:00,204.24,204.31,204.12,204.22,2343.0,193.5515,193.6178,193.4378,193.5326,2343.0
2020-09-11 11:55:00,204.39,204.71,204.28,204.46,3419.0,193.6937,193.9969,193.5894,193.76,3419.0
2020-09-11 12:00:00,204.46,204.66,204.3,204.42,13110.0,193.76,193.9495,193.6084,193.7221,13110.0
2020-09-11 12:05:00,204.47,204.83,204.42,204.65,4403.0,193.7695,194.1106,193.7221,193.9401,4403.0
2020-09-11 12:10:00,204.58,204.74,204.56,204.71,4425.0,193.8737,194.0253,193.8548,193.9969,4425.0
2020-09-11 12:15:00,204.67,204.71,204.56,204.65,4493.0,193.959,193.9969,193.8548,193.9401,4493.0
2020-09-11 12:20:00,204.7,204.81,204.62,204.68,7586.0,193.9874,194.0917,193.9116,193.9685,7586.0
2020-09-11 12:25:00,204.66,204.66,204.5,204.59,3276.0,193.9495,193.9495,193.7979,193.8832,3276.0
2020-09-11 12:30:00,204.55,204.55,204.22,204.3,3363.0,193.8453,193.8453,193.5326,193.6084,3363.0
2020-09-11 12:35:00,204.3,204.37,204.04,204.14,1753.0,193.6084,193.6747,193.362,193.4567,1753.0
2020-09-11 12:40:00,204.1,204.1,203.85,203.92,2641.0,193.4188,193.4188,193.1819,193.2483,2641.0
2020-09-11 12:45:00,203.84,204.05,203.84,204.02,1865.0,193.1724,193.3715,193.1724,193.343,1865.0
2020-09-11 12:50:00,203.95,204.33,203.92,204.26,1410.0,193.2767,193.6368,193.2483,193.5705,1410.0
2020-09-11 12:55:00,204.35,204.35,203.76,203.78,3673.0,193.6558,193.6558,193.0966,193.1156,3673.0
2020-09-11 13:00:00,203.87,204.04,203.79,204.04,3344.0,193.2009,193.362,193.1251,193.362,3344.0
2020-09-11 13:05:00,203.88,203.91,203.37,203.38,2983.0,193.2103,193.2388,192.727,192.7365,2983.0
2020-09-11 13:10:00,203.34,203.34,203.08,203.14,2634.0,192.6986,192.6986,192.4522,192.5091,2634.0
2020-09-11 13:15:00,203.24,203.46,202.96,203.2,3710.0,192.6038,192.8123,192.3385,192.5659,3710.0
2020-09-11 13:20:00,203.33,203.4,203.05,203.25,4231.0,192.6891,192.7555,192.4238,192.6133,4231.0
2020-09-11 13:25:00,202.98,203.12,202.86,202.86,5607.0,192.3574,192.4901,192.2437,192.2437,5607.0
2020-09-11 13:30:00,202.84,202.84,202.46,202.8,7619.0,192.2248,192.2248,191.8647,192.1869,7619.0
2020-09-11 13:35:00,202.88,203.12,202.88,202.95,3834.0,192.2627,192.4901,192.2627,192.329,3834.0
2020-09-11 13:40:00,202.93,203.32,202.92,203.04,3869.0,192.3101,192.6797,192.3006,192.4143,3869.0
2020-09-11 13:45:00,203.08,203.17,202.82,202.95,3020.0,192.4522,192.5375,192.2058,192.329,3020.0
2020-09-11 13:50:00,202.91,203.22,202.79,203.22,3851.0,192.2911,192.5849,192.1774,192.5849,3851.0
2020-09-11 13:55:00,203.11,203.12,202.57,202.57,6275.0,192.4806,192.4901,191.9689,191.9689,6275.0
2020-09-11 14:00:00,202.71,202.71,202.34,202.42,4067.0,192.1016,192.1016,191.7509,191.8268,4067.0
2020-09-11 14:05:00,202.5,202.85,202.47,202.82,3386.0,191.9026,192.2343,191.8741,192.2058,3386.0
2020-09-11 14:10:00,202.78,203.14,202.73,203.03,2260.0,192.1679,192.5091,192.1205,192.4048,2260.0
2020-09-11 14:15:00,203.05,203.25,203.0,203.19,4890.0,192.4238,192.6133,192.3764,192.5565,4890.0
2020-09-11 14:20:00,203.08,203.28,202.96,203.28,3842.0,192.4522,192.6417,192.3385,192.6417,3842.0
2020-09-11 14:25:00,203.19,203.41,203.19,203.26,2170.0,192.5565,192.7649,192.5565,192.6228,2170.0
2020-09-11 14:30:00,203.3,203.77,203.26,203.65,2485.0,192.6607,193.1061,192.6228,192.9924,2485.0
2020-09-11 14:35:00,203.82,203.94,203.47,203.94,7013.0,193.1535,193.2672,192.8218,193.2672,7013.0
2020-09-11 14:40:00,203.93,204.13,203.77,204.13,2678.0,193.2577,193.4473,193.1061,193.4473,2678.0
2020-09-11 14:45:00,203.98,204.14,203.85,204.01,2280.0,193.3051,193.4567,193.1819,193.3335,2280.0
2020-09-11 14:50:00,204.0,204.23,203.95,204.23,8115.0,193.3241,193.542,193.2767,193.542,8115.0
2020-09-11 14:55:00,204.36,204.44,204.17,204.2,7958.0,193.6652,193.741,193.4852,193.5136,7958.0
2020-09-11 15:00:00,204.22,204.32,203.9,204.0,12910.0,193.5326,193.6273,193.2293,193.3241,12910.0
2020-09-11 15:05:00,204.03,204.07,203.67,203.72,3724.0,193.3525,193.3904,193.0113,193.0587,3724.0
2020-09-11 15:10:00,203.65,203.8,203.51,203.69,5093.0,192.9924,193.1345,192.8597,193.0303,5093.0
2020-09-11 15:15:00,203.67,203.87,203.62,203.71,16649.0,193.0113,193.2009,192.964,193.0492,16649.0
2020-09-11 15:20:00,203.76,204.22,203.7,204.14,5977.0,193.0966,193.5326,193.0398,193.4567,5977.0
2020-09-11 15:25:00,204.28,204.34,203.99,204.04,15158.0,193.5894,193.6463,193.3146,193.362,15158.0
2020-09-11 15:30:00,204.09,204.47,204.0,204.26,11629.0,193.4094,193.7695,193.3241,193.5705,11629.0
2020-09-11 15:35:00,204.28,204.28,203.67,203.73,10678.0,193.5894,193.5894,193.0113,193.0682,10678.0
2020-09-11 15:40:00,203.81,203.85,203.5,203.74,8946.0,193.144,193.1819,192.8502,193.0777,8946.0
2020-09-11 15:45:00,203.8,203.97,203.65,203.84,18062.0,193.1345,193.2956,192.9924,193.1724,18062.0
2020-09-11 15:50:00,203.82,203.86,203.55,203.66,26028.0,193.1535,193.1914,192.8976,193.0019,26028.0
2020-09-11 15:55:00,203.64,203.76,203.43,203.61,46611.0,192.9829,193.0966,192.7839,192.9545,46611.0
2020-09-14 09:30:00,205.49,205.76,204.4,205.4,14034.0,195.1828,195.4393,194.1475,195.0973,14034.0
2020-09-14 09:35:00,205.32,205.33,204.85,204.88,3144.0,195.0213,195.0308,194.5749,194.6034,3144.0
2020-09-14 09:40:00,205.11,205.5,204.96,205.38,20464.0,194.8219,195.1923,194.6794,195.0783,20464.0
2020-09-14 09:45:00,205.38,205.55,205.14,205.28,4870.0,195.0783,195.2398,194.8504,194.9833,4870.0
2020-09-14 09:50:00,205.48,205.59,205.22,205.52,3685.0,195.1733,195.2778,194.9263,195.2113,3685.0
2020-09-14 09:55:00,205.54,206.03,205.5,205.84,6003.0,195.2303,195.6957,195.1923,195.5152,6003.0
2020-09-14 10:00:00,206.53,206.55,206.08,206.12,6059.0,196.1706,196.1896,195.7432,195.7812,6059.0
2020-09-14 10:05:00,206.08,206.63,206.03,206.4,10050.0,195.7432,196.2656,195.6957,196.0472,10050.0
2020-09-14 10:10:00,206.41,206.41,206.0,206.01,7205.0,196.0567,196.0567,195.6672,195.6767,7205.0
2020-09-14 10:15:00,206.05,206.83,205.94,206.54,11272.0,195.7147,196.4556,195.6102,196.1801,11272.0
2020-09-14 10:20:00,206.5,206.83,206.25,206.83,12626.0,196.1421,196.4556,195.9047,196.4556,12626.0
2020-09-14 10:25:00,206.88,207.03,206.34,206.34,8807.0,196.5031,196.6456,195.9902,195.9902,8807.0
2020-09-14 10:30:00,206.22,206.3,205.98,206.01,8688.0,195.8762,195.9522,195.6482,195.6767,8688.0
2020-09-14 10:35:00,206.06,206.06,205.33,205.34,3422.0,195.7242,195.7242,195.0308,195.0403,3422.0
2020-09-14 10:40:00,205.37,205.46,204.97,205.03,9148.0,195.0688,195.1543,194.6889,194.7459,9148.0
2020-09-14 10:45:00,205.01,205.25,204.98,205.17,7583.0,194.7269,194.9548,194.6984,194.8789,7583.0
2020-09-14 10:50:00,205.25,205.25,204.99,205.06,4319.0,194.9548,194.9548,194.7079,194.7744,4319.0
2020-09-14 10:55:00,205.07,205.07,204.63,204.63,8285.0,194.7839,194.7839,194.3659,194.3659,8285.0
2020-09-14 11:00:00,204.6,205.0,204.6,204.98,2012.0,194.3374,194.7174,194.3374,194.6984,2012.0
2020-09-14 11:05:00,204.93,205.11,204.86,205.04,7444.0,194.6509,194.8219,194.5844,194.7554,7444.0
2020-09-14 11:10:00,205.05,205.26,204.99,205.21,3878.0,194.7649,194.9643,194.7079,194.9168,3878.0
2020-09-14 11:15:00,205.35,205.35,204.95,204.96,4334.0,195.0498,195.0498,194.6699,194.6794,4334.0
2020-09-14 11:20:00,205.07,205.33,204.82,205.3,10043.0,194.7839,195.0308,194.5464,195.0023,10043.0
2020-09-14 11:25:00,205.29,205.34,205.12,205.28,3725.0,194.9928,195.0403,194.8314,194.9833,3725.0
2020-09-14 11:30:00,205.32,205.51,205.09,205.4,11339.0,195.0213,195.2018,194.8029,195.0973,11339.0
2020-09-14 11:35:00,205.4,205.59,205.37,205.57,3375.0,195.0973,195.2778,195.0688,195.2588,3375.0
2020-09-14 11:40:00,205.51,205.56,205.41,205.48,2975.0,195.2018,195.2493,195.1068,195.1733,2975.0
2020-09-14 11:45:00,205.42,205.56,205.29,205.35,2650.0,195.1163,195.2493,194.9928,195.0498,2650.0
2020-09-14 11:50:00,205.31,205.53,205.31,205.43,3697.0,195.0118,195.2208,195.0118,195.1258,3697.0
2020-09-14 11:55:00,205.41,205.57,205.38,205.48,2385.0,195.1068,195.2588,195.0783,195.1733,2385.0
2020-09-14 12:00:00,205.48,205.58,205.39,205.39,4333.0,195.1733,195.2683,195.0878,195.0878,4333.0
2020-09-14 12:05:00,205.44,205.53,205.4,205.53,2792.0,195.1353,195.2208,195.0973,195.2208,2792.0
2020-09-14 12:10:00,205.41,205.57,205.37,205.48,3082.0,195.1068,195.2588,195.0688,195.1733,3082.0
2020-09-14 12:15:00,205.51,205.55,205.44,205.52,3575.0,195.2018,195.2398,195.1353,195.2113,3575.0
2020-09-14 12:20:00,205.56,205.82,205.47,205.82,3497.0,195.2493,195.4962,195.1638,195.4962,3497.0
2020-09-14 12:25:00,205.78,205.93,205.73,205.93,3478.0,195.4583,195.6007,195.4108,195.6007,3478.0
2020-09-14 12:30:00,206.0,206.0,205.69,205.79,3132.0,195.6672,195.6672,195.3728,195.4678,3132.0
2020-09-14 12:35:00,205.78,205.87,205.63,205.75,3004.0,195.4583,195.5437,195.3158,195.4298,3004.0
2020-09-14 12:40:00,205.79,205.97,205.77,205.92,2932.0,195.4678,195.6387,195.4488,195.5912,2932.0
2020-09-14 12:45:00,206.0,206.07,205.94,205.95,2697.0,195.6672,195.7337,195.6102,195.6197,2697.0
2020-09-14 12:50:00,205.97,206.11,205.91,205.95,6144.0,195.6387,195.7717,195.5817,195.6197,6144.0
2020-09-14 12:55:00,206.0,206.06,205.9,205.96,3290.0,195.6672,195.7242,195.5722,195.6292,3290.0
2020-09-14 13:00:00,206.04,206.35,206.0,206.28,4384.0,195.7052,195.9997,195.6672,195.9332,4384.0
2020-09-14 13:05:00,206.26,206.26,205.7,205.7,5433.0,195.9142,195.9142,195.3823,195.3823,5433.0
2020-09-14 13:10:00,205.63,205.72,205.6,205.69,1848.0,195.3158,195.4013,195.2873,195.3728,1848.0
2020-09-14 13:15:00,205.58,205.62,205.47,205.47,2424.0,195.2683,195.3063,195.1638,195.1638,2424.0
2020-09-14 13:20:00,205.51,205.62,205.36,205.62,2795.0,195.2018,195.3063,195.0593,195.3063,2795.0
2020-09-14 13:25:00,205.54,205.69,205.48,205.69,3568.0,195.2303,195.3728,195.1733,195.3728,3568.0
2020-09-14 13:30:00,205.73,205.78,205.37,205.58,8037.0,195.4108,195.4583,195.0688,195.2683,8037.0
2020-09-14 13:35:00,205.5,205.59,205.38,205.41,2304.0,195.1923,195.2778,195.0783,195.1068,2304.0
2020-09-14 13:40:00,205.43,205.54,205.3,205.43,3838.0,195.1258,195.2303,195.0023,195.1258,3838.0
2020-09-14 13:45:00,205.37,205.57,205.37,205.41,4251.0,195.0688,195.2588,195.0688,195.1068,4251.0
2020-09-14 13:50:00,205.37,205.63,205.37,205.56,2700.0,195.0688,195.3158,195.0688,195.2493,2700.0
2020-09-14 13:55:00,205.58,205.59,205.34,205.4,5970.0,195.2683,195.2778,195.0403,195.0973,5970.0
2020-09-14 14:00:00,205.43,205.6,205.41,205.53,5180.0,195.1258,195.2873,195.1068,195.2208,5180.0
2020-09-14 14:05:00,205.5,205.57,205.39,205.52,8019.0,195.1923,195.2588,195.0878,195.2113,8019.0
2020-09-14 14:10:00,205.52,205.59,205.36,205.41,6146.0,195.2113,195.2778,195.0593,195.1068,6146.0
2020-09-14 14:15:00,205.44,205.67,205.4,205.52,3524.0,195.1353,195.3538,195.0973,195.2113,3524.0
2020-09-14 14:20:00,205.57,205.57,205.32,205.43,5815.0,195.2588,195.2588,195.0213,195.1258,5815.0
2020-09-14 14:25:00,205.43,205.47,205.15,205.19,17878.0,195.1258,195.1638,194.8599,194.8978,17878.0
2020-09-14 14:30:00,205.19,205.37,205.05,205.07,39833.0,194.8978,195.0688,194.7649,194.7839,39833.0
2020-09-14 14:35:00,205.07,205.1,204.97,205.0,14909.0,194.7839,194.8124,194.6889,194.7174,14909.0
2020-09-14 14:40:00,205.08,205.53,205.01,205.24,18274.0,194.7934,195.2208,194.7269,194.9453,18274.0
2020-09-14 14:45:00,205.22,205.32,205.0,205.29,16224.0,194.9263,195.0213,194.7174,194.9928,16224.0
2020-09-14 14:50:00,205.3,205.57,205.21,205.28,7643.0,195.0023,195.2588,194.9168,194.9833,7643.0
2020-09-14 14:55:00,205.06,205.14,204.77,205.14,7402.0,194.7744,194.8504,194.4989,194.8504,7402.0
2020-09-14 15:00:00,205.09,205.34,205.05,205.29,3744.0,194.8029,195.0403,194.7649,194.9928,3744.0
2020-09-14 15:05:00,205.27,205.39,205.15,205.29,10370.0,194.9738,195.0878,194.8599,194.9928,10370.0
2020-09-14 15:10:00,205.25,205.25,204.95,205.08,3231.0,194.9548,194.9548,194.6699,194.7934,3231.0
2020-09-14 15:15:00,205.0,205.33,204.97,205.26,3784.0,194.7174,195.0308,194.6889,194.9643,3784.0
2020-09-14 15:20:00,205.26,205.29,204.76,204.8,3586.0,194.9643,194.9928,194.4894,194.5274,3586.0
2020-09-14 15:25:00,204.87,204.98,204.82,204.89,6970.0,194.5939,194.6984,194.5464,194.6129,6970.0
2020-09-14 15:30:00,204.93,204.98,204.67,204.97,6210.0,194.6509,194.6984,194.4039,194.6889,6210.0
2020-09-14 15:35:00,205.02,205.21,204.91,204.94,20397.0,194.7364,194.9168,194.6319,194.6604,20397.0
2020-09-14 15:40:00,204.96,205.24,204.85,205.15,34311.0,194.6794,194.9453,194.5749,194.8599,34311.0
2020-09-14 15:45:00,205.15,205.55,205.15,205.45,33375.0,194.8599,195.2398,194.8599,195.1448,33375.0
2020-09-14 15:50:00,205.39,205.52,205.19,205.33,21597.0,195.0878,195.2113,194.8978,195.0308,21597.0
2020-09-14 15:55:00,205.23,205.38,204.84,204.9,43604.0,194.9358,195.0783,194.5654,194.6224,43604.0
2020-09-15 09:30:00,206.67,207.55,206.08,207.28,33015.0,196.3036,197.1395,195.7432,196.883,33015.0
2020-09-15 09:35:00,207.28,207.47,206.98,207.02,13470.0,196.883,197.0635,196.5981,196.6361,13470.0
2020-09-15 09:40:00,207.03,207.9,207.02,207.49,15354.0,196.6456,197.4719,196.6361,197.0825,15354.0
2020-09-15 09:45:00,207.59,207.74,207.0,207.0,7734.0,197.1775,197.3199,196.6171,196.6171,7734.0
2020-09-15 09:50:00,207.02,207.9,206.91,207.9,41290.0,196.6361,197.4719,196.5316,197.4719,41290.0
2020-09-15 09:55:00,207.81,208.1,207.16,207.39,73229.0,197.3864,197.6619,196.769,196.9875,73229.0
2020-09-15 10:00:00,207.47,208.1,207.31,208.06,41302.0,197.0635,197.6619,196.9115,197.6239,41302.0
2020-09-15 10:05:00,208.06,208.33,208.06,208.28,2942.0,197.6239,197.8803,197.6239,197.8329,2942.0
2020-09-15 10:10:00,208.24,208.29,207.45,207.57,7657.0,197.7949,197.8424,197.0445,197.1585,7657.0
2020-09-15 10:15:00,207.59,207.98,207.58,207.8,3647.0,197.1775,197.5479,197.168,197.3769,3647.0
2020-09-15 10:20:00,207.77,207.86,207.38,207.49,6563.0,197.3484,197.4339,196.978,197.0825,6563.0
2020-09-15 10:25:00,207.49,207.63,207.45,207.45,4722.0,197.0825,197.2155,197.0445,197.0445,4722.0
2020-09-15 10:30:00,207.52,207.75,207.43,207.67,5292.0,197.111,197.3294,197.0255,197.2535,5292.0
2020-09-15 10:35:00,207.7,207.8,207.41,207.5,7691.0,197.2819,197.3769,197.0065,197.092,7691.0
2020-09-15 10:40:00,207.47,207.53,207.22,207.22,5783.0,197.0635,197.1205,196.826,196.826,5783.0
2020-09-15 10:45:00,207.24,207.59,207.15,207.59,3996.0,196.845,197.1775,196.7595,197.1775,3996.0
2020-09-15 10:50:00,207.73,207.85,207.62,207.82,7432.0,197.3104,197.4244,197.206,197.3959,7432.0
2020-09-15 10:55:00,207.81,207.89,207.69,207.85,5573.0,197.3864,197.4624,197.2724,197.4244,5573.0
2020-09-15 11:00:00,207.8,207.88,207.43,207.43,7453.0,197.3769,197.4529,197.0255,197.0255,7453.0
2020-09-15 11:05:00,207.48,207.54,207.2,207.25,5810.0,197.073,197.13,196.807,196.8545,5810.0
2020-09-15 11:10:00,207.25,207.44,207.16,207.32,6981.0,196.8545,197.035,196.769,196.921,6981.0
2020-09-15 11:15:00,207.38,207.46,207.09,207.17,5670.0,196.978,197.054,196.7025,196.7785,5670.0
2020-09-15 11:20:00,207.17,207.26,206.98,207.06,4571.0,196.7785,196.864,196.5981,196.6741,4571.0
2020-09-15 11:25:00,207.05,207.19,206.94,207.13,7570.0,196.6646,196.7975,196.5601,196.7405,7570.0
2020-09-15 11:30:00,207.15,207.26,207.06,207.06,12669.0,196.7595,196.864,196.6741,196.6741,12669.0
2020-09-15 11:35:00,207.07,207.11,206.96,207.02,9216.0,196.6835,196.7215,196.5791,196.6361,9216.0
2020-09-15 11:40:00,207.07,207.08,206.92,206.97,9521.0,196.6835,196.693,196.5411,196.5886,9521.0
2020-09-15 11:45:00,206.94,207.04,206.93,207.02,11987.0,196.5601,196.6551,196.5506,196.6361,11987.0
2020-09-15 11:50:00,207.02,207.02,206.86,206.88,8625.0,196.6361,196.6361,196.4841,196.5031,8625.0
2020-09-15 11:55:00,206.89,206.98,206.8,206.94,4756.0,196.5126,196.5981,196.4271,196.5601,4756.0
2020-09-15 12:00:00,206.98,207.45,206.96,207.17,50539.0,196.5981,197.0445,196.5791,196.7785,50539.0
2020-09-15 12:05:00,207.18,207.33,206.89,206.94,11157.0,196.788,196.9305,196.5126,196.5601,11157.0
2020-09-15 12:10:00,206.94,207.03,206.78,206.98,6745.0,196.5601,196.6456,196.4081,196.5981,6745.0
2020-09-15 12:15:00,206.95,207.01,206.83,206.86,5269.0,196.5696,196.6266,196.4556,196.4841,5269.0
2020-09-15 12:20:00,206.86,206.86,206.69,206.84,7297.0,196.4841,196.4841,196.3226,196.4651,7297.0
2020-09-15 12:25:00,206.81,206.82,206.69,206.7,3315.0,196.4366,196.4461,196.3226,196.3321,3315.0
2020-09-15 12:30:00,206.7,206.84,206.69,206.78,6963.0,196.3321,196.4651,196.3226,196.4081,6963.0
2020-09-15 12:35:00,206.8,206.85,206.7,206.83,5373.0,196.4271,196.4746,196.3321,196.4556,5373.0
2020-09-15 12:40:00,206.81,206.85,206.61,206.62,3895.0,196.4366,196.4746,196.2466,196.2561,3895.0
2020-09-15 12:45:00,206.58,206.95,206.58,206.92,3828.0,196.2181,196.5696,196.2181,196.5411,3828.0
2020-09-15 12:50:00,206.92,206.92,206.71,206.74,5675.0,196.5411,196.5411,196.3416,196.3701,5675.0
2020-09-15 12:55:00,206.69,206.77,206.53,206.6,4881.0,196.3226,196.3986,196.1706,196.2371,4881.0
2020-09-15 13:00:00,206.65,206.84,206.61,206.72,6308.0,196.2846,196.4651,196.2466,196.3511,6308.0
2020-09-15 13:05:00,206.75,206.85,206.62,206.81,5046.0,196.3796,196.4746,196.2561,196.4366,5046.0
2020-09-15 13:10:00,206.78,206.78,206.63,206.72,4155.0,196.4081,196.4081,196.2656,196.3511,4155.0
2020-09-15 13:15:00,206.69,206.82,206.64,206.68,18498.0,196.3226,196.4461,196.2751,196.3131,18498.0
2020-09-15 13:20:00,206.68,206.68,206.48,206.61,2125.0,196.3131,196.3131,196.1231,196.2466,2125.0
2020-09-15 13:25:00,206.63,206.7,206.28,206.28,7218.0,196.2656,196.3321,195.9332,195.9332,7218.0
2020-09-15 13:30:00,206.32,206.33,206.04,206.17,11012.0,195.9712,195.9807,195.7052,195.8287,11012.0
2020-09-15 13:35:00,206.19,206.75,206.19,206.69,3340.0,195.8477,196.3796,195.8477,196.3226,3340.0
2020-09-15 13:40:00,206.64,206.81,206.58,206.78,4756.0,196.2751,196.4366,196.2181,196.4081,4756.0
2020-09-15 13:45:00,206.81,206.85,206.7,206.76,5106.0,196.4366,196.4746,196.3321,196.3891,5106.0
2020-09-15 13:50:00,206.75,206.81,206.68,206.78,3211.0,196.3796,196.4366,196.3131,196.4081,3211.0
2020-09-15 13:55:00,206.74,206.8,206.7,206.76,3365.0,196.3701,196.4271,196.3321,196.3891,3365.0
2020-09-15 14:00:00,206.76,206.84,206.68,206.77,7487.0,196.3891,196.4651,196.3131,196.3986,7487.0
2020-09-15 14:05:00,206.78,206.83,206.74,206.74,10623.0,196.4081,196.4556,196.3701,196.3701,10623.0
2020-09-15 14:10:00,206.76,206.83,206.73,206.83,5572.0,196.3891,196.4556,196.3606,196.4556,5572.0
2020-09-15 14:15:00,206.81,206.95,206.77,206.78,15181.0,196.4366,196.5696,196.3986,196.4081,15181.0
2020-09-15 14:20:00,206.81,207.15,206.78,207.08,13821.0,196.4366,196.7595,196.4081,196.693,13821.0
2020-09-15 14:25:00,207.06,207.21,206.74,206.74,25986.0,196.6741,196.8165,196.3701,196.3701,25986.0
2020-09-15 14:30:00,206.75,206.89,206.71,206.83,10933.0,196.3796,196.5126,196.3416,196.4556,10933.0
2020-09-15 14:35:00,206.84,206.9,206.66,206.72,11832.0,196.4651,196.5221,196.2941,196.3511,11832.0
2020-09-15 14:40:00,206.77,206.85,206.72,206.78,9803.0,196.3986,196.4746,196.3511,196.4081,9803.0
2020-09-15 14:45:00,206.78,206.89,206.75,206.8,14061.0,196.4081,196.5126,196.3796,196.4271,14061.0
2020-09-15 14:50:00,206.79,206.87,206.74,206.81,6775.0,196.4176,196.4936,196.3701,196.4366,6775.0
2020-09-15 14:55:00,206.8,207.13,206.74,207.11,22472.0,196.4271,196.7405,196.3701,196.7215,22472.0
2020-09-15 15:00:00,207.4,207.54,207.22,207.47,6210.0,196.997,197.13,196.826,197.0635,6210.0
2020-09-15 15:05:00,207.32,207.32,206.91,207.0,16791.0,196.921,196.921,196.5316,196.6171,16791.0
2020-09-15 15:10:00,207.01,207.08,206.91,206.91,18665.0,196.6266,196.693,196.5316,196.5316,18665.0
2020-09-15 15:15:00,206.9,207.07,206.9,206.96,13739.0,196.5221,196.6835,196.5221,196.5791,13739.0
2020-09-15 15:20:00,206.99,207.11,206.84,206.9,11457.0,196.6076,196.7215,196.4651,196.5221,11457.0
2020-09-15 15:25:00,206.91,207.04,206.76,206.88,6911.0,196.5316,196.6551,196.3891,196.5031,6911.0
2020-09-15 15:30:00,206.92,206.92,206.68,206.8,6688.0,196.5411,196.5411,196.3131,196.4271,6688.0
2020-09-15 15:35:00,206.83,206.94,206.69,206.82,4997.0,196.4556,196.5601,196.3226,196.4461,4997.0
2020-09-15 15:40:00,206.83,207.02,206.57,206.57,17713.0,196.4556,196.6361,196.2086,196.2086,17713.0
2020-09-15 15:45:00,206.52,206.66,206.08,206.54,45749.0,196.1611,196.2941,195.7432,196.1801,45749.0
2020-09-15 15:50:00,206.55,206.55,205.98,206.05,70719.0,196.1896,196.1896,195.6482,195.7147,70719.0
2020-09-15 15:55:00,206.04,206.8,206.02,206.62,78466.0,195.7052,196.4271,195.6862,196.2561,78466.0
2020-09-16 09:30:00,208.0,208.48,207.74,208.46,17814.0,197.5669,198.0228,197.3199,198.0038,17814.0
2020-09-16 09:35:00,208.35,209.17,208.29,209.04,8389.0,197.8993,198.6782,197.8424,198.5547,8389.0
2020-09-16 09:40:00,209.04,209.12,208.36,208.52,16837.0,198.5547,198.6307,197.9088,198.0608,16837.0
2020-09-16 09:45:00,208.38,208.58,208.29,208.5,22534.0,197.9278,198.1178,197.8424,198.0418,22534.0
2020-09-16 09:50:00,208.43,208.64,208.31,208.54,11769.0,197.9753,198.1748,197.8614,198.0798,11769.0
2020-09-16 09:55:00,208.56,209.23,208.47,208.86,19047.0,198.0988,198.7352,198.0133,198.3838,19047.0
2020-09-16 10:00:00,208.84,209.01,208.59,208.6,6788.0,198.3648,198.5262,198.1273,198.1368,6788.0
2020-09-16 10:05:00,208.81,209.09,208.51,208.9,30192.0,198.3363,198.6022,198.0513,198.4218,30192.0
2020-09-16 10:10:00,209.0,209.26,208.93,208.97,15675.0,198.5167,198.7637,198.4503,198.4882,15675.0
2020-09-16 10:15:00,209.02,209.13,208.93,208.96,15890.0,198.5357,198.6402,198.4503,198.4787,15890.0
2020-09-16 10:20:00,209.0,209.54,208.97,208.97,25907.0,198.5167,199.0297,198.4882,198.4882,25907.0
2020-09-16 10:25:00,209.05,209.18,208.92,209.05,6681.0,198.5642,198.6877,198.4408,198.5642,6681.0
2020-09-16 10:30:00,209.02,209.07,208.89,209.0,9494.0,198.5357,198.5832,198.4123,198.5167,9494.0
2020-09-16 10:35:00,208.99,209.24,208.87,209.08,48894.0,198.5072,198.7447,198.3933,198.5927,48894.0
2020-09-16 10:40:00,209.15,209.15,208.55,208.75,17331.0,198.6592,198.6592,198.0893,198.2793,17331.0
2020-09-16 10:45:00,208.77,208.77,208.35,208.44,15166.0,198.2983,198.2983,197.8993,197.9848,15166.0
2020-09-16 10:50:00,208.47,208.57,208.4,208.49,29005.0,198.0133,198.1083,197.9468,198.0323,29005.0
2020-09-16 10:55:00,208.53,208.78,208.49,208.59,13915.0,198.0703,198.3078,198.0323,198.1273,13915.0
2020-09-16 11:00:00,208.53,208.68,208.46,208.53,15354.0,198.0703,198.2128,198.0038,198.0703,15354.0
2020-09-16 11:05:00,208.55,208.67,208.45,208.5,14806.0,198.0893,198.2033,197.9943,198.0418,14806.0
2020-09-16 11:10:00,208.49,208.6,208.45,208.51,7146.0,198.0323,198.1368,197.9943,198.0513,7146.0
2020-09-16 11:15:00,208.55,208.61,208.25,208.25,17054.0,198.0893,198.1463,197.8044,197.8044,17054.0
2020-09-16 11:20:00,208.22,208.56,208.22,208.43,11041.0,197.7759,198.0988,197.7759,197.9753,11041.0
2020-09-16 11:25:00,208.43,208.53,208.32,208.43,9440.0,197.9753,198.0703,197.8708,197.9753,9440.0
2020-09-16 11:30:00,208.47,208.54,208.37,208.47,6500.0,198.0133,198.0798,197.9183,198.0133,6500.0
2020-09-16 11:35:00,208.51,208.53,208.37,208.48,4262.0,198.0513,198.0703,197.9183,198.0228,4262.0
2020-09-16 11:40:00,208.52,208.62,208.46,208.48,6844.0,198.0608,198.1558,198.0038,198.0228,6844.0
2020-09-16 11:45:00,208.49,208.59,208.44,208.52,9518.0,198.0323,198.1273,197.9848,198.0608,9518.0
2020-09-16 11:50:00,208.52,208.57,208.49,208.53,11131.0,198.0608,198.1083,198.0323,198.0703,11131.0
2020-09-16 11:55:00,208.52,208.55,208.41,208.41,6515.0,198.0608,198.0893,197.9563,197.9563,6515.0
2020-09-16 12:00:00,208.41,208.62,208.4,208.48,9898.0,197.9563,198.1558,197.9468,198.0228,9898.0
2020-09-16 12:05:00,208.48,208.89,208.38,208.53,17531.0,198.0228,198.4123,197.9278,198.0703,17531.0
2020-09-16 12:10:00,208.54,208.59,208.22,208.31,20422.0,198.0798,198.1273,197.7759,197.8614,20422.0
2020-09-16 12:15:00,208.31,208.43,208.0,208.42,20909.0,197.8614,197.9753,197.5669,197.9658,20909.0
2020-09-16 12:20:00,208.47,208.96,208.43,208.89,6403.0,198.0133,198.4787,197.9753,198.4123,6403.0
2020-09-16 12:25:00,208.82,208.82,208.05,208.11,35099.0,198.3458,198.3458,197.6144,197.6714,35099.0
2020-09-16 12:30:00,208.17,208.38,207.96,208.33,20724.0,197.7284,197.9278,197.5289,197.8803,20724.0
2020-09-16 12:35:00,208.34,208.72,208.34,208.72,2742.0,197.8898,198.2508,197.8898,198.2508,2742.0
2020-09-16 12:40:00,208.83,208.95,208.53,208.74,10839.0,198.3553,198.4692,198.0703,198.2698,10839.0
2020-09-16 12:45:00,208.76,208.8,208.67,208.7,7023.0,198.2888,198.3268,198.2033,198.2318,7023.0
2020-09-16 12:50:00,208.75,208.8,208.58,208.72,3819.0,198.2793,198.3268,198.1178,198.2508,3819.0
2020-09-16 12:55:00,208.75,208.75,208.65,208.73,3183.0,198.2793,198.2793,198.1843,198.2603,3183.0
2020-09-16 13:00:00,208.69,208.81,208.69,208.76,9410.0,198.2223,198.3363,198.2223,198.2888,9410.0
2020-09-16 13:05:00,208.76,208.8,208.72,208.76,6393.0,198.2888,198.3268,198.2508,198.2888,6393.0
2020-09-16 13:10:00,208.74,208.79,208.67,208.69,20992.0,198.2698,198.3173,198.2033,198.2223,20992.0
2020-09-16 13:15:00,208.66,208.84,208.63,208.76,15949.0,198.1938,198.3648,198.1653,198.2888,15949.0
2020-09-16 13:20:00,208.76,208.77,208.67,208.7,5483.0,198.2888,198.2983,198.2033,198.2318,5483.0
2020-09-16 13:25:00,208.67,208.73,208.61,208.61,4066.0,198.2033,198.2603,198.1463,198.1463,4066.0
2020-09-16 13:30:00,208.57,208.63,208.48,208.53,4337.0,198.1083,198.1653,198.0228,198.0703,4337.0
2020-09-16 13:35:00,208.52,208.58,208.45,208.53,4291.0,198.0608,198.1178,197.9943,198.0703,4291.0
2020-09-16 13:40:00,208.49,208.51,208.25,208.29,3154.0,198.0323,198.0513,197.8044,197.8424,3154.0
2020-09-16 13:45:00,208.29,208.45,208.22,208.3,4426.0,197.8424,197.9943,197.7759,197.8519,4426.0
2020-09-16 13:50:00,208.3,208.58,208.26,208.49,2994.0,197.8519,198.1178,197.8139,198.0323,2994.0
2020-09-16 13:55:00,208.46,208.83,208.43,208.67,3583.0,198.0038,198.3553,197.9753,198.2033,3583.0
2020-09-16 14:00:00,208.43,209.2,208.42,208.77,9672.0,197.9753,198.7067,197.9658,198.2983,9672.0
2020-09-16 14:05:00,208.89,208.89,208.38,208.38,8118.0,198.4123,198.4123,197.9278,197.9278,8118.0
2020-09-16 14:10:00,208.52,208.82,208.3,208.78,3502.0,198.0608,198.3458,197.8519,198.3078,3502.0
2020-09-16 14:15:00,208.93,208.94,208.67,208.81,41503.0,198.4503,198.4598,198.2033,198.3363,41503.0
2020-09-16 14:20:00,208.78,208.84,208.7,208.81,32314.0,198.3078,198.3648,198.2318,198.3363,32314.0
2020-09-16 14:25:00,208.88,208.88,208.67,208.79,10909.0,198.4028,198.4028,198.2033,198.3173,10909.0
2020-09-16 14:30:00,208.79,208.85,208.6,208.67,27400.0,198.3173,198.3743,198.1368,198.2033,27400.0
2020-09-16 14:35:00,208.64,208.9,208.62,208.81,35592.0,198.1748,198.4218,198.1558,198.3363,35592.0
2020-09-16 14:40:00,208.81,209.3,208.75,209.01,33263.0,198.3363,198.8017,198.2793,198.5262,33263.0
2020-09-16 14:45:00,208.99,209.23,208.86,209.23,7715.0,198.5072,198.7352,198.3838,198.7352,7715.0
2020-09-16 14:50:00,209.23,209.23,208.65,208.79,7818.0,198.7352,198.7352,198.1843,198.3173,7818.0
2020-09-16 14:55:00,208.79,209.13,208.76,209.13,6952.0,198.3173,198.6402,198.2888,198.6402,6952.0
2020-09-16 15:00:00,209.09,209.54,208.98,209.53,5189.0,198.6022,199.0297,198.4977,199.0202,5189.0
2020-09-16 15:05:00,209.5,209.53,208.9,208.93,14444.0,198.9917,199.0202,198.4218,198.4503,14444.0
2020-09-16 15:10:00,208.94,208.94,208.17,208.57,6791.0,198.4598,198.4598,197.7284,198.1083,6791.0
2020-09-16 15:15:00,208.52,208.52,208.06,208.45,4269.0,198.0608,198.0608,197.6239,197.9943,4269.0
2020-09-16 15:20:00,208.48,208.67,208.22,208.22,5835.0,198.0228,198.2033,197.7759,197.7759,5835.0
2020-09-16 15:25:00,208.23,208.38,208.18,208.29,4650.0,197.7854,197.9278,197.7379,197.8424,4650.0
2020-09-16 15:30:00,208.18,208.45,207.86,208.45,6402.0,197.7379,197.9943,197.4339,197.9943,6402.0
2020-09-16 15:35:00,208.51,208.61,208.4,208.46,5194.0,198.0513,198.1463,197.9468,198.0038,5194.0
2020-09-16 15:40:00,208.44,208.78,208.19,208.67,8027.0,197.9848,198.3078,197.7474,198.2033,8027.0
2020-09-16 15:45:00,208.73,209.05,208.59,208.59,11482.0,198.2603,198.5642,198.1273,198.1273,11482.0
2020-09-16 15:50:00,208.67,208.74,207.98,208.1,16875.0,198.2033,198.2698,197.5479,197.6619,16875.0
2020-09-16 15:55:00,208.12,208.12,207.65,207.9,35706.0,197.6809,197.6809,197.2345,197.4719,35706.0
2020-09-17 09:30:00,205.97,206.82,204.92,205.15,17993.0,195.6387,196.4461,194.6414,194.8599,17993.0
2020-09-17 09:35:00,205.54,205.92,205.19,205.46,4961.0,195.2303,195.5912,194.8978,195.1543,4961.0
2020-09-17 09:40:00,205.54,205.64,205.01,205.13,3487.0,195.2303,195.3253,194.7269,194.8409,3487.0
2020-09-17 09:45:00,205.16,205.64,205.16,205.51,6948.0,194.8694,195.3253,194.8694,195.2018,6948.0
2020-09-17 09:50:00,205.59,206.2,205.59,206.07,4451.0,195.2778,195.8572,195.2778,195.7337,4451.0
2020-09-17 09:55:00,206.06,206.19,205.78,205.9,4963.0,195.7242,195.8477,195.4583,195.5722,4963.0
2020-09-17 10:00:00,205.95,206.2,205.79,206.15,8844.0,195.6197,195.8572,195.4678,195.8097,8844.0
2020-09-17 10:05:00,206.18,206.65,206.17,206.59,9760.0,195.8382,196.2846,195.8287,196.2276,9760.0
2020-09-17 10:10:00,206.56,207.15,206.56,206.88,5082.0,196.1991,196.7595,196.1991,196.5031,5082.0
2020-09-17 10:15:00,206.78,207.09,206.6,207.0,4549.0,196.4081,196.7025,196.2371,196.6171,4549.0
2020-09-17 10:20:00,207.03,207.1,206.53,206.53,7104.0,196.6456,196.712,196.1706,196.1706,7104.0
2020-09-17 10:25:00,206.56,206.93,206.42,206.93,4087.0,196.1991,196.5506,196.0662,196.5506,4087.0
2020-09-17 10:30:00,207.03,207.21,206.85,207.01,9087.0,196.6456,196.8165,196.4746,196.6266,9087.0
2020-09-17 10:35:00,207.09,207.28,207.02,207.14,20239.0,196.7025,196.883,196.6361,196.75,20239.0
2020-09-17 10:40:00,207.17,207.73,207.07,207.53,29726.0,196.7785,197.3104,196.6835,197.1205,29726.0
2020-09-17 10:45:00,207.58,208.0,207.53,207.82,8746.0,197.168,197.5669,197.1205,197.3959,8746.0
2020-09-17 10:50:00,207.74,208.2,207.66,208.1,35547.0,197.3199,197.7569,197.244,197.6619,35547.0
2020-09-17 10:55:00,208.17,208.36,207.91,208.01,17651.0,197.7284,197.9088,197.4814,197.5764,17651.0
2020-09-17 11:00:00,208.09,208.49,208.09,208.44,10302.0,197.6524,198.0323,197.6524,197.9848,10302.0
2020-09-17 11:05:00,208.44,208.47,208.22,208.38,6600.0,197.9848,198.0133,197.7759,197.9278,6600.0
2020-09-17 11:10:00,208.43,208.47,208.17,208.25,7138.0,197.9753,198.0133,197.7284,197.8044,7138.0
2020-09-17 11:15:00,208.36,208.36,207.72,208.09,8048.0,197.9088,197.9088,197.3009,197.6524,8048.0
2020-09-17 11:20:00,208.16,208.26,208.09,208.18,8756.0,197.7189,197.8139,197.6524,197.7379,8756.0
2020-09-17 11:25:00,208.17,208.21,207.78,207.91,5773.0,197.7284,197.7664,197.3579,197.4814,5773.0
2020-09-17 11:30:00,207.92,208.12,207.83,207.88,5673.0,197.4909,197.6809,197.4054,197.4529,5673.0
2020-09-17 11:35:00,207.86,208.07,207.76,207.87,5973.0,197.4339,197.6334,197.3389,197.4434,5973.0
2020-09-17 11:40:00,207.93,208.04,207.73,207.98,6396.0,197.5004,197.6049,197.3104,197.5479,6396.0
2020-09-17 11:45:00,207.89,208.05,207.81,207.95,6077.0,197.4624,197.6144,197.3864,197.5194,6077.0
2020-09-17 11:50:00,207.95,208.08,207.87,207.99,6146.0,197.5194,197.6429,197.4434,197.5574,6146.0
2020-09-17 11:55:00,208.02,208.07,207.67,208.01,11489.0,197.5859,197.6334,197.2535,197.5764,11489.0
2020-09-17 12:00:00,207.97,208.2,207.86,208.05,9637.0,197.5384,197.7569,197.4339,197.6144,9637.0
2020-09-17 12:05:00,208.08,208.25,207.93,208.04,13695.0,197.6429,197.8044,197.5004,197.6049,13695.0
2020-09-17 12:10:00,207.95,207.95,207.55,207.65,5825.0,197.5194,197.5194,197.1395,197.2345,5825.0
2020-09-17 12:15:00,207.58,207.58,207.0,207.09,8840.0,197.168,197.168,196.6171,196.7025,8840.0
2020-09-17 12:20:00,207.03,207.28,206.78,206.81,11476.0,196.6456,196.883,196.4081,196.4366,11476.0
2020-09-17 12:25:00,206.85,207.08,206.63,207.08,10444.0,196.4746,196.693,196.2656,196.693,10444.0
2020-09-17 12:30:00,206.94,207.26,206.9,207.16,4614.0,196.5601,196.864,196.5221,196.769,4614.0
2020-09-17 12:35:00,207.16,207.42,207.05,207.42,5334.0,196.769,197.016,196.6646,197.016,5334.0
2020-09-17 12:40:00,207.38,207.42,207.13,207.27,4686.0,196.978,197.016,196.7405,196.8735,4686.0
2020-09-17 12:45:00,207.29,207.43,206.97,207.01,12092.0,196.8925,197.0255,196.5886,196.6266,12092.0
2020-09-17 12:50:00,207.07,207.16,206.88,207.14,6104.0,196.6835,196.769,196.5031,196.75,6104.0
2020-09-17 12:55:00,207.14,207.56,207.14,207.56,4253.0,196.75,197.149,196.75,197.149,4253.0
2020-09-17 13:00:00,207.51,207.51,207.31,207.33,4617.0,197.1015,197.1015,196.9115,196.9305,4617.0
2020-09-17 13:05:00,207.27,207.57,207.22,207.53,2915.0,196.8735,197.1585,196.826,197.1205,2915.0
2020-09-17 13:10:00,207.43,207.71,207.4,207.64,2863.0,197.0255,197.2914,196.997,197.225,2863.0
2020-09-17 13:15:00,207.68,207.69,207.24,207.29,4333.0,197.263,197.2724,196.845,196.8925,4333.0
2020-09-17 13:20:00,207.2,207.28,206.94,206.94,7132.0,196.807,196.883,196.5601,196.5601,7132.0
2020-09-17 13:25:00,206.98,207.15,206.83,207.15,10501.0,196.5981,196.7595,196.4556,196.7595,10501.0
2020-09-17 13:30:00,207.05,207.37,207.03,207.04,3991.0,196.6646,196.9685,196.6456,196.6551,3991.0
2020-09-17 13:35:00,207.08,207.18,206.96,206.97,2671.0,196.693,196.788,196.5791,196.5886,2671.0
2020-09-17 13:40:00,207.07,207.35,207.02,207.35,2634.0,196.6835,196.9495,196.6361,196.9495,2634.0
2020-09-17 13:45:00,207.36,207.43,207.28,207.41,2825.0,196.959,197.0255,196.883,197.0065,2825.0
2020-09-17 13:50:00,207.35,207.66,207.32,207.58,3433.0,196.9495,197.244,196.921,197.168,3433.0
2020-09-17 13:55:00,207.62,207.66,207.31,207.36,5108.0,197.206,197.244,196.9115,196.959,5108.0
2020-09-17 14:00:00,207.37,207.58,207.27,207.58,3004.0,196.9685,197.168,196.8735,197.168,3004.0
2020-09-17 14:05:00,207.62,207.94,207.61,207.87,4938.0,197.206,197.5099,197.1965,197.4434,4938.0
2020-09-17 14:10:00,207.97,208.0,207.81,207.83,6350.0,197.5384,197.5669,197.3864,197.4054,6350.0
2020-09-17 14:15:00,207.83,207.94,207.78,207.83,4060.0,197.4054,197.5099,197.3579,197.4054,4060.0
2020-09-17 14:20:00,207.82,207.97,207.78,207.86,6949.0,197.3959,197.5384,197.3579,197.4339,6949.0
2020-09-17 14:25:00,207.88,207.92,207.69,207.7,4083.0,197.4529,197.4909,197.2724,197.2819,4083.0
2020-09-17 14:30:00,207.54,207.57,207.36,207.44,6258.0,197.13,197.1585,196.959,197.035,6258.0
2020-09-17 14:35:00,207.44,207.49,207.03,207.03,5865.0,197.035,197.0825,196.6456,196.6456,5865.0
2020-09-17 14:40:00,207.04,207.19,206.96,207.19,4921.0,196.6551,196.7975,196.5791,196.7975,4921.0
2020-09-17 14:45:00,207.14,207.53,207.08,207.43,6483.0,196.75,197.1205,196.693,197.0255,6483.0
2020-09-17 14:50:00,207.42,207.79,207.41,207.74,7569.0,197.016,197.3674,197.0065,197.3199,7569.0
2020-09-17 14:55:00,207.74,208.0,207.73,207.86,5102.0,197.3199,197.5669,197.3104,197.4339,5102.0
2020-09-17 15:00:00,207.85,207.93,207.18,207.31,5619.0,197.4244,197.5004,196.788,196.9115,5619.0
2020-09-17 15:05:00,207.27,207.49,207.22,207.36,24753.0,196.8735,197.0825,196.826,196.959,24753.0
2020-09-17 15:10:00,207.39,207.68,207.37,207.45,13413.0,196.9875,197.263,196.9685,197.0445,13413.0
2020-09-17 15:15:00,207.47,207.61,207.3,207.37,5501.0,197.0635,197.1965,196.902,196.9685,5501.0
2020-09-17 15:20:00,207.33,207.71,207.28,207.69,21546.0,196.9305,197.2914,196.883,197.2724,21546.0
2020-09-17 15:25:00,207.67,208.15,207.67,207.9,87923.0,197.2535,197.7094,197.2535,197.4719,87923.0
2020-09-17 15:30:00,207.86,208.32,207.81,208.13,46883.0,197.4339,197.8708,197.3864,197.6904,46883.0
2020-09-17 15:35:00,208.09,208.12,207.78,207.97,13574.0,197.6524,197.6809,197.3579,197.5384,13574.0
2020-09-17 15:40:00,208.04,208.07,207.66,207.67,20426.0,197.6049,197.6334,197.244,197.2535,20426.0
2020-09-17 15:45:00,207.7,207.94,207.31,207.67,16827.0,197.2819,197.5099,196.9115,197.2535,16827.0
2020-09-17 15:50:00,207.63,207.88,207.41,207.56,28285.0,197.2155,197.4529,197.0065,197.149,28285.0
2020-09-17 15:55:00,207.54,207.6,207.2,207.49,72768.0,197.13,197.187,196.807,197.0825,72768.0
2020-09-18 09:30:00,207.05,208.2,207.05,207.36,191234.0,196.6646,197.7569,196.6646,196.959,191234.0
2020-09-18 09:35:00,207.34,207.62,206.89,207.59,4076.0,196.94,197.206,196.5126,197.1775,4076.0
2020-09-18 09:40:00,207.55,207.73,206.46,206.47,11432.0,197.1395,197.3104,196.1041,196.1136,11432.0
2020-09-18 09:45:00,206.39,206.62,206.28,206.61,4979.0,196.0377,196.2561,195.9332,196.2466,4979.0
2020-09-18 09:50:00,206.72,206.89,206.41,206.62,7056.0,196.3511,196.5126,196.0567,196.2561,7056.0
2020-09-18 09:55:00,206.46,206.65,206.27,206.43,2858.0,196.1041,196.2846,195.9237,196.0757,2858.0
2020-09-18 10:00:00,206.5,207.06,206.47,206.97,4480.0,196.1421,196.6741,196.1136,196.5886,4480.0
2020-09-18 10:05:00,207.12,207.2,206.79,206.79,2273.0,196.731,196.807,196.4176,196.4176,2273.0
2020-09-18 10:10:00,206.64,206.81,206.51,206.81,1213.0,196.2751,196.4366,196.1516,196.4366,1213.0
2020-09-18 10:15:00,206.9,207.28,206.86,206.96,2514.0,196.5221,196.883,196.4841,196.5791,2514.0
2020-09-18 10:20:00,206.88,207.39,206.87,207.39,2041.0,196.5031,196.9875,196.4936,196.9875,2041.0
2020-09-18 10:25:00,207.43,207.87,207.43,207.82,12885.0,197.0255,197.4434,197.0255,197.3959,12885.0
2020-09-18 10:30:00,207.74,207.86,207.42,207.42,9025.0,197.3199,197.4339,197.016,197.016,9025.0
2020-09-18 10:35:00,207.35,207.6,207.31,207.52,2674.0,196.9495,197.187,196.9115,197.111,2674.0
2020-09-18 10:40:00,207.57,208.02,207.44,207.83,2580.0,197.1585,197.5859,197.035,197.4054,2580.0
2020-09-18 10:45:00,207.8,207.83,207.56,207.69,33540.0,197.3769,197.4054,197.149,197.2724,33540.0
2020-09-18 10:50:00,207.69,207.69,207.14,207.21,7333.0,197.2724,197.2724,196.75,196.8165,7333.0
2020-09-18 10:55:00,207.21,207.52,207.2,207.33,3777.0,196.8165,197.111,196.807,196.9305,3777.0
2020-09-18 11:00:00,207.45,207.65,207.33,207.64,4408.0,197.0445,197.2345,196.9305,197.225,4408.0
2020-09-18 11:05:00,207.65,207.84,207.5,207.67,3239.0,197.2345,197.4149,197.092,197.2535,3239.0
2020-09-18 11:10:00,207.56,207.6,207.36,207.41,2531.0,197.149,197.187,196.959,197.0065,2531.0
2020-09-18 11:15:00,207.4,207.57,207.02,207.03,2863.0,196.997,197.1585,196.6361,196.6456,2863.0
2020-09-18 11:20:00,207.13,207.44,207.13,207.3,2493.0,196.7405,197.035,196.7405,196.902,2493.0
2020-09-18 11:25:00,207.37,207.44,207.16,207.29,2128.0,196.9685,197.035,196.769,196.8925,2128.0
2020-09-18 11:30:00,207.21,207.45,206.96,206.96,2556.0,196.8165,197.0445,196.5791,196.5791,2556.0
2020-09-18 11:35:00,207.0,207.06,206.89,207.0,2675.0,196.6171,196.6741,196.5126,196.6171,2675.0
2020-09-18 11:40:00,207.03,207.03,206.67,206.67,2303.0,196.6456,196.6456,196.3036,196.3036,2303.0
2020-09-18 11:45:00,206.79,207.35,206.79,207.35,2969.0,196.4176,196.9495,196.4176,196.9495,2969.0
2020-09-18 11:50:00,207.45,207.45,207.25,207.34,3121.0,197.0445,197.0445,196.8545,196.94,3121.0
2020-09-18 11:55:00,207.34,207.48,207.28,207.28,2659.0,196.94,197.073,196.883,196.883,2659.0
2020-09-18 12:00:00,207.25,207.41,207.15,207.15,2184.0,196.8545,197.0065,196.7595,196.7595,2184.0
2020-09-18 12:05:00,207.2,207.37,207.13,207.19,900.0,196.807,196.9685,196.7405,196.7975,900.0
2020-09-18 12:10:00,207.07,207.13,206.95,207.03,1100.0,196.6835,196.7405,196.5696,196.6456,1100.0
2020-09-18 12:15:00,206.99,207.05,206.8,206.87,3309.0,196.6076,196.6646,196.4271,196.4936,3309.0
2020-09-18 12:20:00,206.92,206.94,206.69,206.78,2461.0,196.5411,196.5601,196.3226,196.4081,2461.0
2020-09-18 12:25:00,206.7,206.99,206.7,206.99,2400.0,196.3321,196.6076,196.3321,196.6076,2400.0
2020-09-18 12:30:00,206.8,206.8,206.46,206.46,2204.0,196.4271,196.4271,196.1041,196.1041,2204.0
2020-09-18 12:35:00,206.57,206.77,206.53,206.75,5102.0,196.2086,196.3986,196.1706,196.3796,5102.0
2020-09-18 12:40:00,206.66,206.69,206.24,206.24,3145.0,196.2941,196.3226,195.8952,195.8952,3145.0
2020-09-18 12:45:00,206.22,206.3,206.04,206.25,1900.0,195.8762,195.9522,195.7052,195.9047,1900.0
2020-09-18 12:50:00,206.14,206.15,205.81,205.9,3913.0,195.8002,195.8097,195.4867,195.5722,3913.0
2020-09-18 12:55:00,205.99,205.99,205.74,205.84,720.0,195.6577,195.6577,195.4203,195.5152,720.0
2020-09-18 13:00:00,205.86,205.98,205.76,205.79,2725.0,195.5342,195.6482,195.4393,195.4678,2725.0
2020-09-18 13:05:00,205.75,205.83,205.73,205.78,1350.0,195.4298,195.5057,195.4108,195.4583,1350.0
2020-09-18 13:10:00,205.65,205.95,205.65,205.95,6381.0,195.3348,195.6197,195.3348,195.6197,6381.0
2020-09-18 13:15:00,205.86,205.86,205.39,205.39,2706.0,195.5342,195.5342,195.0878,195.0878,2706.0
2020-09-18 13:20:00,205.47,205.48,205.23,205.32,4415.0,195.1638,195.1733,194.9358,195.0213,4415.0
2020-09-18 13:25:00,205.28,205.28,204.84,204.84,4429.0,194.9833,194.9833,194.5654,194.5654,4429.0
2020-09-18 13:30:00,204.68,204.77,204.11,204.72,4069.0,194.4134,194.4989,193.872,194.4514,4069.0
2020-09-18 13:35:00,204.78,204.78,204.38,204.58,1495.0,194.5084,194.5084,194.1285,194.3184,1495.0
2020-09-18 13:40:00,204.57,204.63,204.4,204.59,2705.0,194.3089,194.3659,194.1475,194.3279,2705.0
2020-09-18 13:45:00,204.55,204.7,204.48,204.62,1300.0,194.2899,194.4324,194.2235,194.3564,1300.0
2020-09-18 13:50:00,204.58,204.78,204.42,204.78,3130.0,194.3184,194.5084,194.1665,194.5084,3130.0
2020-09-18 13:55:00,204.78,204.99,204.76,204.95,2294.0,194.5084,194.7079,194.4894,194.6699,2294.0
2020-09-18 14:00:00,204.99,204.99,204.62,204.65,2925.0,194.7079,194.7079,194.3564,194.3849,2925.0
2020-09-18 14:05:00,204.77,204.88,204.77,204.81,1801.0,194.4989,194.6034,194.4989,194.5369,1801.0
2020-09-18 14:10:00,204.81,205.11,204.74,205.04,3803.0,194.5369,194.8219,194.4704,194.7554,3803.0
2020-09-18 14:15:00,205.09,205.25,204.53,204.53,3877.0,194.8029,194.9548,194.271,194.271,3877.0
2020-09-18 14:20:00,204.63,205.04,204.57,204.74,5730.0,194.3659,194.7554,194.3089,194.4704,5730.0
2020-09-18 14:25:00,204.84,204.9,204.67,204.67,4901.0,194.5654,194.6224,194.4039,194.4039,4901.0
2020-09-18 14:30:00,204.69,204.84,204.58,204.84,3553.0,194.4229,194.5654,194.3184,194.5654,3553.0
2020-09-18 14:35:00,204.78,204.83,204.75,204.77,3516.0,194.5084,194.5559,194.4799,194.4989,3516.0
2020-09-18 14:40:00,204.79,204.85,204.5,204.5,5890.0,194.5179,194.5749,194.2425,194.2425,5890.0
2020-09-18 14:45:00,204.59,204.85,204.59,204.59,4021.0,194.3279,194.5749,194.3279,194.3279,4021.0
2020-09-18 14:50:00,204.66,204.67,204.44,204.56,5531.0,194.3944,194.4039,194.1855,194.2994,5531.0
2020-09-18 14:55:00,204.49,204.83,204.46,204.83,3161.0,194.233,194.5559,194.2045,194.5559,3161.0
2020-09-18 15:00:00,204.82,204.99,204.67,204.89,16157.0,194.5464,194.7079,194.4039,194.6129,16157.0
2020-09-18 15:05:00,204.9,204.9,204.72,204.75,4051.0,194.6224,194.6224,194.4514,194.4799,4051.0
2020-09-18 15:10:00,204.79,204.94,204.7,204.88,11103.0,194.5179,194.6604,194.4324,194.6034,11103.0
2020-09-18 15:15:00,204.92,205.24,204.92,205.24,6835.0,194.6414,194.9453,194.6414,194.9453,6835.0
2020-09-18 15:20:00,205.23,205.28,204.94,205.14,6128.0,194.9358,194.9833,194.6604,194.8504,6128.0
2020-09-18 15:25:00,205.24,205.72,205.19,205.69,5038.0,194.9453,195.4013,194.8978,195.3728,5038.0
2020-09-18 15:30:00,205.8,205.92,205.39,205.64,9488.0,195.4773,195.5912,195.0878,195.3253,9488.0
2020-09-18 15:35:00,205.77,206.06,205.55,206.06,16169.0,195.4488,195.7242,195.2398,195.7242,16169.0
2020-09-18 15:40:00,206.04,206.32,205.75,205.77,25939.0,195.7052,195.9712,195.4298,195.4488,25939.0
2020-09-18 15:45:00,205.66,205.66,204.83,204.95,29676.0,195.3443,195.3443,194.5559,194.6699,29676.0
2020-09-18 15:50:00,204.8,204.8,203.98,204.1,55973.0,194.5274,194.5274,193.7485,193.8625,55973.0
2020-09-18 15:55:00,204.19,204.54,203.81,203.89,162367.0,193.948,194.2805,193.5871,193.6631,162367.0
2020-09-21 09:30:00,200.1,200.97,199.69,200.38,20371.0,190.0632,190.8895,189.6737,190.3291,20371.0
2020-09-21 09:35:00,200.56,200.56,199.35,199.35,5194.0,190.5001,190.5001,189.3508,189.3508,5194.0
2020-09-21 09:40:00,199.29,199.73,199.12,199.47,2705.0,189.2938,189.7117,189.1323,189.4648,2705.0
2020-09-21 09:45:00,199.24,199.34,198.76,198.98,4117.0,189.2463,189.3413,188.7904,188.9993,4117.0
2020-09-21 09:50:00,198.92,199.15,198.36,198.91,4588.0,188.9423,189.1608,188.4104,188.9328,4588.0
2020-09-21 09:55:00,198.74,198.91,198.34,198.76,3670.0,188.7714,188.9328,188.3914,188.7904,3670.0
2020-09-21 10:00:00,198.67,198.72,197.55,197.7,3088.0,188.7049,188.7524,187.6411,187.7835,3088.0
2020-09-21 10:05:00,198.04,198.05,197.45,197.86,7586.0,188.1065,188.116,187.5461,187.9355,7586.0
2020-09-21 10:10:00,197.86,198.01,197.47,197.65,4718.0,187.9355,188.078,187.5651,187.736,4718.0
2020-09-21 10:15:00,197.55,197.55,196.8,196.99,5577.0,187.6411,187.6411,186.9287,187.1092,5577.0
2020-09-21 10:20:00,196.9,197.02,196.58,196.86,7415.0,187.0237,187.1376,186.7197,186.9857,7415.0
2020-09-21 10:25:00,196.99,197.23,196.79,197.18,6737.0,187.1092,187.3371,186.9192,187.2896,6737.0
2020-09-21 10:30:00,197.22,197.22,196.75,196.75,5780.0,187.3276,187.3276,186.8812,186.8812,5780.0
2020-09-21 10:35:00,196.5,196.58,196.26,196.28,2759.0,186.6437,186.7197,186.4158,186.4348,2759.0
2020-09-21 10:40:00,196.28,196.89,196.2,196.71,1600.0,186.4348,187.0142,186.3588,186.8432,1600.0
2020-09-21 10:45:00,196.67,197.21,196.66,197.06,1669.0,186.8052,187.3181,186.7957,187.1756,1669.0
2020-09-21 10:50:00,197.14,197.14,196.81,197.01,1505.0,187.2516,187.2516,186.9382,187.1281,1505.0
2020-09-21 10:55:00,197.13,197.23,196.98,196.99,1202.0,187.2421,187.3371,187.0997,187.1092,1202.0
2020-09-21 11:00:00,196.92,197.46,196.92,197.3,1880.0,187.0427,187.5556,187.0427,187.4036,1880.0
2020-09-21 11:05:00,197.83,197.86,197.58,197.73,1280.0,187.907,187.9355,187.6696,187.812,1280.0
2020-09-21 11:10:00,197.95,198.04,197.29,197.42,3925.0,188.021,188.1065,187.3941,187.5176,3925.0
2020-09-21 11:15:00,197.42,197.43,197.03,197.13,1625.0,187.5176,187.5271,187.1471,187.2421,1625.0
2020-09-21 11:20:00,197.09,197.1,196.8,196.81,1326.0,187.2041,187.2136,186.9287,186.9382,1326.0
2020-09-21 11:25:00,196.71,196.99,196.49,196.71,2662.0,186.8432,187.1092,186.6342,186.8432,2662.0
2020-09-21 11:30:00,196.71,196.87,196.33,196.33,2529.0,186.8432,186.9952,186.4823,186.4823,2529.0
2020-09-21 11:35:00,196.2,196.69,196.2,196.57,4000.0,186.3588,186.8242,186.3588,186.7102,4000.0
2020-09-21 11:40:00,196.45,197.12,196.37,196.74,4373.0,186.5962,187.2326,186.5203,186.8717,4373.0
2020-09-21 11:45:00,196.88,197.13,196.88,197.13,2537.0,187.0047,187.2421,187.0047,187.2421,2537.0
2020-09-21 11:50:00,197.15,197.24,197.14,197.24,701.0,187.2611,187.3466,187.2516,187.3466,701.0
2020-09-21 11:55:00,197.26,197.42,197.19,197.25,2470.0,187.3656,187.5176,187.2991,187.3561,2470.0
2020-09-21 12:00:00,197.18,197.54,197.18,197.5,2478.0,187.2896,187.6316,187.2896,187.5936,2478.0
2020-09-21 12:05:00,197.47,197.76,197.41,197.66,2119.0,187.5651,187.8405,187.5081,187.7455,2119.0
2020-09-21 12:10:00,197.51,197.58,197.33,197.33,2090.0,187.6031,187.6696,187.4321,187.4321,2090.0
2020-09-21 12:15:00,197.41,197.44,197.21,197.43,1340.0,187.5081,187.5366,187.3181,187.5271,1340.0
2020-09-21 12:20:00,197.5,197.62,197.31,197.58,1139.0,187.5936,187.7076,187.4131,187.6696,1139.0
2020-09-21 12:25:00,197.65,197.74,197.53,197.53,3786.0,187.736,187.8215,187.6221,187.6221,3786.0
2020-09-21 12:30:00,197.52,197.52,197.0,197.1,2657.0,187.6126,187.6126,187.1187,187.2136,2657.0
2020-09-21 12:35:00,197.16,197.31,197.1,197.31,1480.0,187.2706,187.4131,187.2136,187.4131,1480.0
2020-09-21 12:40:00,197.2,197.55,196.99,197.05,2525.0,187.3086,187.6411,187.1092,187.1661,2525.0
2020-09-21 12:45:00,196.94,197.0,196.76,196.81,1728.0,187.0617,187.1187,186.8907,186.9382,1728.0
2020-09-21 12:50:00,196.87,196.87,196.46,196.55,1729.0,186.9952,186.9952,186.6057,186.6912,1729.0
2020-09-21 12:55:00,196.68,196.68,196.29,196.46,3660.0,186.8147,186.8147,186.4443,186.6057,3660.0
2020-09-21 13:00:00,196.52,196.52,196.16,196.28,2360.0,186.6627,186.6627,186.3208,186.4348,2360.0
2020-09-21 13:05:00,196.27,196.44,196.2,196.35,6070.0,186.4253,186.5867,186.3588,186.5013,6070.0
2020-09-21 13:10:00,196.3,196.39,196.11,196.32,7163.0,186.4538,186.5392,186.2733,186.4728,7163.0
2020-09-21 13:15:00,196.32,196.52,196.29,196.45,2115.0,186.4728,186.6627,186.4443,186.5962,2115.0
2020-09-21 13:20:00,196.37,196.68,196.37,196.68,2400.0,186.5203,186.8147,186.5203,186.8147,2400.0
2020-09-21 13:25:00,196.7,196.76,196.63,196.76,2495.0,186.8337,186.8907,186.7672,186.8907,2495.0
2020-09-21 13:30:00,196.7,196.92,196.7,196.88,3888.0,186.8337,187.0427,186.8337,187.0047,3888.0
2020-09-21 13:35:00,196.81,196.89,196.64,196.72,3650.0,186.9382,187.0142,186.7767,186.8527,3650.0
2020-09-21 13:40:00,196.71,196.75,196.33,196.34,5702.0,186.8432,186.8812,186.4823,186.4918,5702.0
2020-09-21 13:45:00,196.25,196.37,196.19,196.22,2525.0,186.4063,186.5203,186.3493,186.3778,2525.0
2020-09-21 13:50:00,196.21,196.36,196.13,196.15,2771.0,186.3683,186.5108,186.2923,186.3113,2771.0
2020-09-21 13:55:00,196.13,196.27,195.96,196.2,4366.0,186.2923,186.4253,186.1308,186.3588,4366.0
2020-09-21 14:00:00,196.11,196.28,196.08,196.23,2421.0,186.2733,186.4348,186.2448,186.3873,2421.0
2020-09-21 14:05:00,196.24,196.24,195.95,196.07,3799.0,186.3968,186.3968,186.1213,186.2353,3799.0
2020-09-21 14:10:00,196.1,196.16,195.93,196.11,5003.0,186.2638,186.3208,186.1023,186.2733,5003.0
2020-09-21 14:15:00,196.19,196.49,196.19,196.31,3166.0,186.3493,186.6342,186.3493,186.4633,3166.0
2020-09-21 14:20:00,196.42,196.79,196.39,196.71,4227.0,186.5677,186.9192,186.5392,186.8432,4227.0
2020-09-21 14:25:00,196.66,196.97,196.66,196.81,3332.0,186.7957,187.0902,186.7957,186.9382,3332.0
2020-09-21 14:30:00,196.71,196.71,196.02,196.02,6250.0,186.8432,186.8432,186.1878,186.1878,6250.0
2020-09-21 14:35:00,196.06,196.11,195.9,195.91,4181.0,186.2258,186.2733,186.0738,186.0833,4181.0
2020-09-21 14:40:00,196.0,196.09,195.89,195.92,8155.0,186.1688,186.2543,186.0643,186.0928,8155.0
2020-09-21 14:45:00,196.01,196.13,195.88,196.09,6081.0,186.1783,186.2923,186.0548,186.2543,6081.0
2020-09-21 14:50:00,195.98,196.1,195.93,196.08,7755.0,186.1498,186.2638,186.1023,186.2448,7755.0
2020-09-21 14:55:00,196.15,196.54,196.14,196.42,4821.0,186.3113,186.6817,186.3018,186.5677,4821.0
2020-09-21 15:00:00,196.48,196.86,196.36,196.86,4435.0,186.6247,186.9857,186.5108,186.9857,4435.0
2020-09-21 15:05:00,196.89,196.96,196.74,196.84,3696.0,187.0142,187.0807,186.8717,186.9667,3696.0
2020-09-21 15:10:00,196.94,197.12,196.88,196.98,5084.0,187.0617,187.2326,187.0047,187.0997,5084.0
2020-09-21 15:15:00,197.06,197.29,196.94,197.2,3934.0,187.1756,187.3941,187.0617,187.3086,3934.0
2020-09-21 15:20:00,197.23,197.5,197.1,197.5,6041.0,187.3371,187.5936,187.2136,187.5936,6041.0
2020-09-21 15:25:00,197.55,197.8,197.46,197.48,3351.0,187.6411,187.8785,187.5556,187.5746,3351.0
2020-09-21 15:30:00,197.48,197.55,197.21,197.49,5676.0,187.5746,187.6411,187.3181,187.5841,5676.0
2020-09-21 15:35:00,197.59,198.03,197.45,197.82,6950.0,187.6791,188.097,187.5461,187.8975,6950.0
2020-09-21 15:40:00,197.84,197.91,197.54,197.72,15287.0,187.9165,187.983,187.6316,187.8025,15287.0
2020-09-21 15:45:00,197.74,197.94,197.61,197.61,11559.0,187.8215,188.0115,187.6981,187.6981,11559.0
2020-09-21 15:50:00,197.59,198.18,197.59,197.99,33797.0,187.6791,188.2395,187.6791,188.059,33797.0
2020-09-21 15:55:00,197.89,198.62,197.88,198.5,42229.0,187.964,188.6574,187.9545,188.5434,42229.0
2020-09-22 09:30:00,199.37,200.21,199.0,200.0,25287.0,189.3698,190.1676,189.0183,189.9682,25287.0
2020-09-22 09:35:00,199.77,200.22,198.97,199.23,13262.0,189.7497,190.1771,188.9898,189.2368,13262.0
2020-09-22 09:40:00,199.4,199.49,198.82,199.28,6656.0,189.3983,189.4838,188.8474,189.2843,6656.0
2020-09-22 09:45:00,199.22,199.92,199.22,199.37,7224.0,189.2273,189.8922,189.2273,189.3698,7224.0
2020-09-22 09:50:00,199.26,199.26,198.55,198.58,5140.0,189.2653,189.2653,188.5909,188.6194,5140.0
2020-09-22 09:55:00,198.66,198.8,198.44,198.77,3600.0,188.6954,188.8284,188.4864,188.7999,3600.0
2020-09-22 10:00:00,198.47,199.0,198.47,198.9,2939.0,188.5149,189.0183,188.5149,188.9233,2939.0
2020-09-22 10:05:00,198.82,199.39,198.82,199.34,1817.0,188.8474,189.3888,188.8474,189.3413,1817.0
2020-09-22 10:10:00,199.35,199.63,199.11,199.63,3970.0,189.3508,189.6167,189.1228,189.6167,3970.0
2020-09-22 10:15:00,199.63,199.73,199.6,199.6,1125.0,189.6167,189.7117,189.5882,189.5882,1125.0
2020-09-22 10:20:00,199.65,199.9,199.64,199.8,3242.0,189.6357,189.8732,189.6262,189.7782,3242.0
2020-09-22 10:25:00,199.87,200.21,199.77,200.21,4455.0,189.8447,190.1676,189.7497,190.1676,4455.0
2020-09-22 10:30:00,200.2,200.4,200.13,200.18,3104.0,190.1581,190.3481,190.0917,190.1391,3104.0
2020-09-22 10:35:00,200.27,200.46,200.01,200.01,6128.0,190.2246,190.4051,189.9777,189.9777,6128.0
2020-09-22 10:40:00,200.05,200.13,199.86,200.0,4810.0,190.0157,190.0917,189.8352,189.9682,4810.0
2020-09-22 10:45:00,199.95,199.96,199.72,199.8,3315.0,189.9207,189.9302,189.7022,189.7782,3315.0
2020-09-22 10:50:00,199.78,200.02,199.75,199.87,5178.0,189.7592,189.9872,189.7307,189.8447,5178.0
2020-09-22 10:55:00,199.86,199.86,199.07,199.07,5215.0,189.8352,189.8352,189.0848,189.0848,5215.0
2020-09-22 11:00:00,199.19,199.3,198.86,198.92,6626.0,189.1988,189.3033,188.8854,188.9423,6626.0
2020-09-22 11:05:00,198.96,199.28,198.82,199.28,3500.0,188.9803,189.2843,188.8474,189.2843,3500.0
2020-09-22 11:10:00,199.36,199.57,199.17,199.48,3377.0,189.3603,189.5597,189.1798,189.4743,3377.0
2020-09-22 11:15:00,199.6,199.89,199.6,199.79,2053.0,189.5882,189.8637,189.5882,189.7687,2053.0
2020-09-22 11:20:00,199.76,200.05,199.74,199.98,2692.0,189.7402,190.0157,189.7212,189.9492,2692.0
2020-09-22 11:25:00,199.87,199.97,199.57,199.57,8104.0,189.8447,189.9397,189.5597,189.5597,8104.0
2020-09-22 11:30:00,199.62,199.63,199.37,199.38,6641.0,189.6072,189.6167,189.3698,189.3793,6641.0
2020-09-22 11:35:00,199.29,199.84,199.29,199.83,2789.0,189.2938,189.8162,189.2938,189.8067,2789.0
2020-09-22 11:40:00,199.99,200.26,199.88,199.88,3676.0,189.9587,190.2151,189.8542,189.8542,3676.0
2020-09-22 11:45:00,199.94,200.04,199.89,199.91,1400.0,189.9112,190.0062,189.8637,189.8827,1400.0
2020-09-22 11:50:00,199.94,199.94,199.75,199.77,1725.0,189.9112,189.9112,189.7307,189.7497,1725.0
2020-09-22 11:55:00,199.78,200.19,199.78,200.06,2399.0,189.7592,190.1486,189.7592,190.0252,2399.0
2020-09-22 12:00:00,200.09,200.32,200.06,200.15,4000.0,190.0537,190.2721,190.0252,190.1106,4000.0
2020-09-22 12:05:00,200.2,200.3,200.15,200.28,4538.0,190.1581,190.2531,190.1106,190.2341,4538.0
2020-09-22 12:10:00,200.19,200.21,200.05,200.11,3813.0,190.1486,190.1676,190.0157,190.0727,3813.0
2020-09-22 12:15:00,200.09,200.16,199.97,199.97,2205.0,190.0537,190.1201,189.9397,189.9397,2205.0
2020-09-22 12:20:00,200.0,200.04,199.83,199.9,5413.0,189.9682,190.0062,189.8067,189.8732,5413.0
2020-09-22 12:25:00,199.93,199.97,199.82,199.89,2821.0,189.9017,189.9397,189.7972,189.8637,2821.0
2020-09-22 12:30:00,200.02,200.04,199.66,199.7,6397.0,189.9872,190.0062,189.6452,189.6832,6397.0
2020-09-22 12:35:00,199.67,199.86,199.66,199.66,2368.0,189.6547,189.8352,189.6452,189.6452,2368.0
2020-09-22 12:40:00,199.73,199.89,199.7,199.85,2887.0,189.7117,189.8637,189.6832,189.8257,2887.0
2020-09-22 12:45:00,199.93,199.94,199.73,199.74,5220.0,189.9017,189.9112,189.7117,189.7212,5220.0
2020-09-22 12:50:00,199.71,199.81,199.61,199.66,3475.0,189.6927,189.7877,189.5977,189.6452,3475.0
2020-09-22 12:55:00,199.57,199.57,199.3,199.41,5425.0,189.5597,189.5597,189.3033,189.4078,5425.0
2020-09-22 13:00:00,199.4,199.47,199.23,199.25,5386.0,189.3983,189.4648,189.2368,189.2558,5386.0
2020-09-22 13:05:00,199.25,199.38,199.21,199.38,1650.0,189.2558,189.3793,189.2178,189.3793,1650.0
2020-09-22 13:10:00,199.44,199.75,199.38,199.69,3325.0,189.4363,189.7307,189.3793,189.6737,3325.0
2020-09-22 13:15:00,199.64,199.64,199.47,199.47,1770.0,189.6262,189.6262,189.4648,189.4648,1770.0
2020-09-22 13:20:00,199.48,199.62,199.38,199.54,3154.0,189.4743,189.6072,189.3793,189.5312,3154.0
2020-09-22 13:25:00,199.52,199.74,199.45,199.73,3502.0,189.5122,189.7212,189.4458,189.7117,3502.0
2020-09-22 13:30:00,199.69,200.03,199.62,199.92,7045.0,189.6737,189.9967,189.6072,189.8922,7045.0
2020-09-22 13:35:00,199.95,200.03,199.81,200.0,7742.0,189.9207,189.9967,189.7877,189.9682,7742.0
2020-09-22 13:40:00,200.0,200.0,199.85,199.89,3400.0,189.9682,189.9682,189.8257,189.8637,3400.0
2020-09-22 13:45:00,199.88,199.99,199.8,199.94,3225.0,189.8542,189.9587,189.7782,189.9112,3225.0
2020-09-22 13:50:00,199.95,200.0,199.77,199.91,4250.0,189.9207,189.9682,189.7497,189.8827,4250.0
2020-09-22 13:55:00,199.91,200.02,199.8,199.88,5108.0,189.8827,189.9872,189.7782,189.8542,5108.0
2020-09-22 14:00:00,199.95,200.06,199.78,199.83,15168.0,189.9207,190.0252,189.7592,189.8067,15168.0
2020-09-22 14:05:00,199.85,199.88,199.24,199.24,13670.0,189.8257,189.8542,189.2463,189.2463,13670.0
2020-09-22 14:10:00,199.24,199.6,199.24,199.45,4915.0,189.2463,189.5882,189.2463,189.4458,4915.0
2020-09-22 14:15:00,199.43,199.43,199.11,199.23,9840.0,189.4268,189.4268,189.1228,189.2368,9840.0
2020-09-22 14:20:00,199.22,199.29,198.91,198.98,6767.0,189.2273,189.2938,188.9328,188.9993,6767.0
2020-09-22 14:25:00,199.05,199.3,198.98,199.3,4181.0,189.0658,189.3033,188.9993,189.3033,4181.0
2020-09-22 14:30:00,199.34,199.43,199.14,199.37,5699.0,189.3413,189.4268,189.1513,189.3698,5699.0
2020-09-22 14:35:00,199.37,199.59,199.3,199.38,6941.0,189.3698,189.5787,189.3033,189.3793,6941.0
2020-09-22 14:40:00,199.45,199.74,199.45,199.64,5225.0,189.4458,189.7212,189.4458,189.6262,5225.0
2020-09-22 14:45:00,199.68,199.86,199.59,199.65,7318.0,189.6642,189.8352,189.5787,189.6357,7318.0
2020-09-22 14:50:00,199.67,199.67,199.45,199.53,4833.0,189.6547,189.6547,189.4458,189.5217,4833.0
2020-09-22 14:55:00,199.5,199.62,199.32,199.32,5375.0,189.4933,189.6072,189.3223,189.3223,5375.0
2020-09-22 15:00:00,199.33,199.43,199.16,199.28,5590.0,189.3318,189.4268,189.1703,189.2843,5590.0
2020-09-22 15:05:00,199.25,199.56,199.25,199.46,4626.0,189.2558,189.5502,189.2558,189.4553,4626.0
2020-09-22 15:10:00,199.43,199.51,199.29,199.29,3448.0,189.4268,189.5028,189.2938,189.2938,3448.0
2020-09-22 15:15:00,199.27,199.32,198.87,198.9,28076.0,189.2748,189.3223,188.8949,188.9233,28076.0
2020-09-22 15:20:00,198.88,199.36,198.83,199.12,21409.0,188.9044,189.3603,188.8569,189.1323,21409.0
2020-09-22 15:25:00,199.09,199.62,199.09,199.5,19912.0,189.1038,189.6072,189.1038,189.4933,19912.0
2020-09-22 15:30:00,199.62,199.68,199.2,199.31,13137.0,189.6072,189.6642,189.2083,189.3128,13137.0
2020-09-22 15:35:00,199.33,199.48,199.25,199.4,12446.0,189.3318,189.4743,189.2558,189.3983,12446.0
2020-09-22 15:40:00,199.39,199.58,199.37,199.48,13584.0,189.3888,189.5692,189.3698,189.4743,13584.0
2020-09-22 15:45:00,199.49,199.75,199.47,199.59,17844.0,189.4838,189.7307,189.4648,189.5787,17844.0
2020-09-22 15:50:00,199.62,199.63,199.17,199.25,26466.0,189.6072,189.6167,189.1798,189.2558,26466.0
2020-09-22 15:55:00,199.28,199.45,199.08,199.09,59935.0,189.2843,189.4458,189.0943,189.1038,59935.0
2020-09-23 09:30:00,199.27,200.0,198.71,199.18,14993.0,189.2748,189.9682,188.7429,189.1893,14993.0
2020-09-23 09:35:00,199.21,199.35,198.48,199.0,6174.0,189.2178,189.3508,188.5244,189.0183,6174.0
2020-09-23 09:40:00,198.88,199.17,198.14,198.51,2947.0,188.9044,189.1798,188.2015,188.5529,2947.0
2020-09-23 09:45:00,198.36,199.2,198.35,199.03,3727.0,188.4104,189.2083,188.4009,189.0468,3727.0
2020-09-23 09:50:00,198.88,199.09,198.73,198.74,2200.0,188.9044,189.1038,188.7619,188.7714,2200.0
2020-09-23 09:55:00,198.83,198.83,198.36,198.46,2217.0,188.8569,188.8569,188.4104,188.5054,2217.0
2020-09-23 10:00:00,198.46,198.75,198.36,198.55,3491.0,188.5054,188.7809,188.4104,188.5909,3491.0
2020-09-23 10:05:00,198.6,198.6,198.27,198.41,5978.0,188.6384,188.6384,188.3249,188.4579,5978.0
2020-09-23 10:10:00,198.29,198.65,198.24,198.62,4673.0,188.3439,188.6859,188.2965,188.6574,4673.0
2020-09-23 10:15:00,198.56,199.01,198.39,198.91,6114.0,188.6004,189.0278,188.4389,188.9328,6114.0
2020-09-23 10:20:00,198.95,199.2,198.92,198.95,4035.0,188.9708,189.2083,188.9423,188.9708,4035.0
2020-09-23 10:25:00,198.97,199.35,198.97,199.13,4655.0,188.9898,189.3508,188.9898,189.1418,4655.0
2020-09-23 10:30:00,199.16,199.26,198.97,198.97,3217.0,189.1703,189.2653,188.9898,188.9898,3217.0
2020-09-23 10:35:00,198.87,198.87,198.55,198.73,4887.0,188.8949,188.8949,188.5909,188.7619,4887.0
2020-09-23 10:40:00,198.81,198.95,198.76,198.77,4600.0,188.8379,188.9708,188.7904,188.7999,4600.0
2020-09-23 10:45:00,198.7,199.19,198.65,199.19,5231.0,188.7334,189.1988,188.6859,189.1988,5231.0
2020-09-23 10:50:00,199.19,199.2,198.73,198.83,6966.0,189.1988,189.2083,188.7619,188.8569,6966.0
2020-09-23 10:55:00,198.81,199.01,198.72,198.85,3725.0,188.8379,189.0278,188.7524,188.8759,3725.0
2020-09-23 11:00:00,198.82,199.08,198.69,199.05,3694.0,188.8474,189.0943,188.7239,189.0658,3694.0
2020-09-23 11:05:00,199.12,199.4,199.05,199.26,4128.0,189.1323,189.3983,189.0658,189.2653,4128.0
2020-09-23 11:10:00,199.3,199.35,199.03,199.09,3684.0,189.3033,189.3508,189.0468,189.1038,3684.0
2020-09-23 11:15:00,199.1,199.3,198.88,199.3,6209.0,189.1133,189.3033,188.9044,189.3033,6209.0
2020-09-23 11:20:00,199.3,199.3,199.02,199.17,2965.0,189.3033,189.3033,189.0373,189.1798,2965.0
2020-09-23 11:25:00,199.28,199.37,198.97,199.27,5790.0,189.2843,189.3698,188.9898,189.2748,5790.0
2020-09-23 11:30:00,199.3,199.3,198.83,198.89,3120.0,189.3033,189.3033,188.8569,188.9139,3120.0
2020-09-23 11:35:00,198.92,199.1,198.92,199.04,1585.0,188.9423,189.1133,188.9423,189.0563,1585.0
2020-09-23 11:40:00,199.11,199.26,199.1,199.22,1500.0,189.1228,189.2653,189.1133,189.2273,1500.0
2020-09-23 11:45:00,199.01,199.05,198.46,198.47,2822.0,189.0278,189.0658,188.5054,188.5149,2822.0
2020-09-23 11:50:00,198.33,198.33,198.01,198.08,2899.0,188.3819,188.3819,188.078,188.1445,2899.0
2020-09-23 11:55:00,198.15,198.24,198.06,198.2,3255.0,188.211,188.2965,188.1255,188.2585,3255.0
2020-09-23 12:00:00,198.08,198.38,198.01,198.32,3219.0,188.1445,188.4294,188.078,188.3724,3219.0
2020-09-23 12:05:00,198.34,198.44,198.11,198.34,3402.0,188.3914,188.4864,188.173,188.3914,3402.0
2020-09-23 12:10:00,198.5,198.65,198.43,198.65,5818.0,188.5434,188.6859,188.4769,188.6859,5818.0
2020-09-23 12:15:00,198.48,198.7,198.44,198.56,4150.0,188.5244,188.7334,188.4864,188.6004,4150.0
2020-09-23 12:20:00,198.59,198.59,198.33,198.55,1982.0,188.6289,188.6289,188.3819,188.5909,1982.0
2020-09-23 12:25:00,198.48,198.71,198.48,198.66,2521.0,188.5244,188.7429,188.5244,188.6954,2521.0
2020-09-23 12:30:00,198.65,198.75,198.52,198.6,2716.0,188.6859,188.7809,188.5624,188.6384,2716.0
2020-09-23 12:35:00,198.62,198.86,198.51,198.86,2245.0,188.6574,188.8854,188.5529,188.8854,2245.0
2020-09-23 12:40:00,198.9,199.04,198.75,198.89,2632.0,188.9233,189.0563,188.7809,188.9139,2632.0
2020-09-23 12:45:00,198.83,198.97,198.78,198.93,3523.0,188.8569,188.9898,188.8094,188.9518,3523.0
2020-09-23 12:50:00,198.85,199.05,198.82,198.95,2199.0,188.8759,189.0658,188.8474,188.9708,2199.0
2020-09-23 12:55:00,199.01,199.08,198.95,199.08,1800.0,189.0278,189.0943,188.9708,189.0943,1800.0
2020-09-23 13:00:00,199.06,199.08,198.85,199.01,3279.0,189.0753,189.0943,188.8759,189.0278,3279.0
2020-09-23 13:05:00,198.93,199.15,198.93,198.95,3766.0,188.9518,189.1608,188.9518,188.9708,3766.0
2020-09-23 13:10:00,198.98,199.15,198.87,199.06,2125.0,188.9993,189.1608,188.8949,189.0753,2125.0
2020-09-23 13:15:00,198.97,199.05,198.91,198.99,3995.0,188.9898,189.0658,188.9328,189.0088,3995.0
2020-09-23 13:20:00,198.97,199.17,198.97,199.15,3123.0,188.9898,189.1798,188.9898,189.1608,3123.0
2020-09-23 13:25:00,199.21,199.62,199.13,199.62,15623.0,189.2178,189.6072,189.1418,189.6072,15623.0
2020-09-23 13:30:00,199.67,199.88,199.4,199.72,18916.0,189.6547,189.8542,189.3983,189.7022,18916.0
2020-09-23 13:35:00,199.62,199.91,199.59,199.78,20337.0,189.6072,189.8827,189.5787,189.7592,20337.0
2020-09-23 13:40:00,199.81,199.81,199.44,199.44,14694.0,189.7877,189.7877,189.4363,189.4363,14694.0
2020-09-23 13:45:00,199.49,199.5,198.74,198.8,4873.0,189.4838,189.4933,188.7714,188.8284,4873.0
2020-09-23 13:50:00,198.78,198.92,198.49,198.58,5200.0,188.8094,188.9423,188.5339,188.6194,5200.0
2020-09-23 13:55:00,198.54,198.61,198.25,198.41,4214.0,188.5814,188.6479,188.306,188.4579,4214.0
2020-09-23 14:00:00,198.35,198.4,198.16,198.35,3792.0,188.4009,188.4484,188.2205,188.4009,3792.0
2020-09-23 14:05:00,198.31,198.44,198.28,198.32,3073.0,188.3629,188.4864,188.3344,188.3724,3073.0
2020-09-23 14:10:00,198.23,198.3,198.17,198.27,4218.0,188.287,188.3534,188.23,188.3249,4218.0
2020-09-23 14:15:00,198.2,198.2,197.09,197.09,6385.0,188.2585,188.2585,187.2041,187.2041,6385.0
2020-09-23 14:20:00,197.21,197.49,196.82,197.06,11836.0,187.3181,187.5841,186.9477,187.1756,11836.0
2020-09-23 14:25:00,197.05,197.24,197.0,197.14,7164.0,187.1661,187.3466,187.1187,187.2516,7164.0
2020-09-23 14:30:00,197.08,197.19,196.76,196.88,9276.0,187.1946,187.2991,186.8907,187.0047,9276.0
2020-09-23 14:35:00,196.97,197.09,196.62,196.97,12786.0,187.0902,187.2041,186.7577,187.0902,12786.0
2020-09-23 14:40:00,196.95,197.09,196.45,196.45,16696.0,187.0712,187.2041,186.5962,186.5962,16696.0
2020-09-23 14:45:00,196.59,196.59,196.14,196.29,5902.0,186.7292,186.7292,186.3018,186.4443,5902.0
2020-09-23 14:50:00,196.57,196.63,196.12,196.15,8515.0,186.7102,186.7672,186.2828,186.3113,8515.0
2020-09-23 14:55:00,196.06,196.12,195.83,195.86,10566.0,186.2258,186.2828,186.0073,186.0358,10566.0
2020-09-23 15:00:00,195.84,196.2,195.63,195.64,10999.0,186.0168,186.3588,185.8174,185.8269,10999.0
2020-09-23 15:05:00,195.72,195.78,195.33,195.4,15825.0,185.9029,185.9598,185.5324,185.5989,15825.0
2020-09-23 15:10:00,195.45,195.95,195.45,195.78,9484.0,185.6464,186.1213,185.6464,185.9598,9484.0
2020-09-23 15:15:00,195.8,195.8,195.25,195.5,11323.0,185.9788,185.9788,185.4564,185.6939,11323.0
2020-09-23 15:20:00,195.45,195.56,195.18,195.28,17654.0,185.6464,185.7509,185.3899,185.4849,17654.0
2020-09-23 15:25:00,195.28,195.55,195.01,195.47,21091.0,185.4849,185.7414,185.2285,185.6654,21091.0
2020-09-23 15:30:00,195.39,195.63,195.29,195.38,13919.0,185.5894,185.8174,185.4944,185.5799,13919.0
2020-09-23 15:35:00,195.48,195.61,195.32,195.49,19763.0,185.6749,185.7984,185.5229,185.6844,19763.0
2020-09-23 15:40:00,195.45,195.73,195.37,195.53,17696.0,185.6464,185.9124,185.5704,185.7224,17696.0
2020-09-23 15:45:00,195.53,195.57,194.96,195.04,28565.0,185.7224,185.7604,185.181,185.257,28565.0
2020-09-23 15:50:00,195.25,195.26,194.7,194.97,43925.0,185.4564,185.4659,184.934,185.1905,43925.0
2020-09-23 15:55:00,194.89,195.2,194.71,195.1,77500.0,185.1145,185.4089,184.9435,185.314,77500.0
2020-09-24 09:30:00,194.11,194.79,193.33,193.33,16918.0,184.3736,185.0195,183.6327,183.6327,16918.0
2020-09-24 09:35:00,193.26,193.95,193.07,193.2,3230.0,183.5662,184.2216,183.3858,183.5093,3230.0
2020-09-24 09:40:00,193.05,193.16,192.87,193.11,2970.0,183.3668,183.4713,183.1958,183.4238,2970.0
2020-09-24 09:45:00,192.82,193.32,192.42,193.22,5869.0,183.1483,183.6232,182.7684,183.5283,5869.0
2020-09-24 09:50:00,193.25,193.28,192.81,192.97,11208.0,183.5567,183.5852,183.1388,183.2908,11208.0
2020-09-24 09:55:00,192.98,193.29,192.89,193.13,9815.0,183.3003,183.5947,183.2148,183.4428,9815.0
2020-09-24 10:00:00,193.21,194.16,193.17,193.3,9329.0,183.5188,184.4211,183.4808,183.6042,9329.0
2020-09-24 10:05:00,193.57,194.17,193.48,194.06,9055.0,183.8607,184.4306,183.7752,184.3261,9055.0
2020-09-24 10:10:00,193.97,194.0,193.69,193.86,4389.0,184.2406,184.2691,183.9747,184.1362,4389.0
2020-09-24 10:15:00,193.87,194.57,193.82,194.36,8318.0,184.1456,184.8105,184.0982,184.6111,8318.0
2020-09-24 10:20:00,194.23,194.29,193.94,193.94,4937.0,184.4876,184.5446,184.2121,184.2121,4937.0
2020-09-24 10:25:00,193.82,194.43,193.74,194.27,10404.0,184.0982,184.6776,184.0222,184.5256,10404.0
2020-09-24 10:30:00,194.33,194.33,193.81,194.08,17080.0,184.5826,184.5826,184.0887,184.3451,17080.0
2020-09-24 10:35:00,194.1,194.15,193.48,193.5,20392.0,184.3641,184.4116,183.7752,183.7942,20392.0
2020-09-24 10:40:00,193.44,193.61,193.21,193.34,3466.0,183.7372,183.8987,183.5188,183.6422,3466.0
2020-09-24 10:45:00,193.56,193.78,193.52,193.6,5325.0,183.8512,184.0602,183.8132,183.8892,5325.0
2020-09-24 10:50:00,193.56,193.77,193.34,193.69,7415.0,183.8512,184.0507,183.6422,183.9747,7415.0
2020-09-24 10:55:00,193.62,193.85,193.4,193.7,6998.0,183.9082,184.1267,183.6992,183.9842,6998.0
2020-09-24 11:00:00,193.63,193.85,193.39,193.52,11211.0,183.9177,184.1267,183.6897,183.8132,11211.0
2020-09-24 11:05:00,193.53,193.65,193.18,193.19,4515.0,183.8227,183.9367,183.4903,183.4998,4515.0
2020-09-24 11:10:00,193.25,193.65,193.25,193.58,7175.0,183.5567,183.9367,183.5567,183.8702,7175.0
2020-09-24 11:15:00,193.57,193.57,193.03,193.16,3000.0,183.8607,183.8607,183.3478,183.4713,3000.0
2020-09-24 11:20:00,193.14,193.6,193.02,193.41,6600.0,183.4523,183.8892,183.3383,183.7087,6600.0
2020-09-24 11:25:00,193.4,193.6,193.28,193.34,6506.0,183.6992,183.8892,183.5852,183.6422,6506.0
2020-09-24 11:30:00,193.39,193.58,193.21,193.44,13321.0,183.6897,183.8702,183.5188,183.7372,13321.0
2020-09-24 11:35:00,193.46,193.62,193.38,193.58,6901.0,183.7562,183.9082,183.6802,183.8702,6901.0
2020-09-24 11:40:00,193.58,193.75,193.47,193.6,11529.0,183.8702,184.0317,183.7657,183.8892,11529.0
2020-09-24 11:45:00,193.67,193.84,193.6,193.75,6450.0,183.9557,184.1172,183.8892,184.0317,6450.0
2020-09-24 11:50:00,193.8,194.0,193.74,194.0,10155.0,184.0792,184.2691,184.0222,184.2691,10155.0
2020-09-24 11:55:00,194.05,194.35,193.86,194.12,13044.0,184.3166,184.6016,184.1362,184.3831,13044.0
2020-09-24 12:00:00,194.2,194.57,194.19,194.56,8589.0,184.4591,184.8105,184.4496,184.801,8589.0
2020-09-24 12:05:00,194.72,195.36,194.38,195.36,12696.0,184.953,185.5609,184.6301,185.5609,12696.0
2020-09-24 12:10:00,195.23,195.25,195.0,195.05,11345.0,185.4374,185.4564,185.219,185.2665,11345.0
2020-09-24 12:15:00,195.26,195.32,195.12,195.24,1552.0,185.4659,185.5229,185.333,185.4469,1552.0
2020-09-24 12:20:00,195.3,195.31,195.06,195.14,4776.0,185.5039,185.5134,185.276,185.3519,4776.0
2020-09-24 12:25:00,195.13,195.45,195.12,195.28,2622.0,185.3424,185.6464,185.333,185.4849,2622.0
2020-09-24 12:30:00,195.15,195.15,194.87,194.91,2756.0,185.3614,185.3614,185.0955,185.1335,2756.0
2020-09-24 12:35:00,194.99,194.99,194.54,194.7,3925.0,185.2095,185.2095,184.782,184.934,3925.0
2020-09-24 12:40:00,194.66,195.04,194.61,195.03,1583.0,184.896,185.257,184.8485,185.2475,1583.0
2020-09-24 12:45:00,195.02,195.05,194.91,194.99,2300.0,185.238,185.2665,185.1335,185.2095,2300.0
2020-09-24 12:50:00,194.96,195.09,194.9,195.07,2955.0,185.181,185.3045,185.124,185.2855,2955.0
2020-09-24 12:55:00,195.15,195.7,195.1,195.68,3851.0,185.3614,185.8839,185.314,185.8649,3851.0
2020-09-24 13:00:00,195.62,196.05,195.57,195.96,4605.0,185.8079,186.2163,185.7604,186.1308,4605.0
2020-09-24 13:05:00,195.96,196.2,195.96,196.14,2678.0,186.1308,186.3588,186.1308,186.3018,2678.0
2020-09-24 13:10:00,196.23,196.58,196.23,196.58,3832.0,186.3873,186.7197,186.3873,186.7197,3832.0
2020-09-24 13:15:00,196.67,196.86,196.59,196.59,5573.0,186.8052,186.9857,186.7292,186.7292,5573.0
2020-09-24 13:20:00,196.64,197.2,196.58,197.01,3305.0,186.7767,187.3086,186.7197,187.1281,3305.0
2020-09-24 13:25:00,197.01,197.15,196.97,197.05,3128.0,187.1281,187.2611,187.0902,187.1661,3128.0
2020-09-24 13:30:00,197.06,197.16,196.93,197.01,6236.0,187.1756,187.2706,187.0522,187.1281,6236.0
2020-09-24 13:35:00,196.96,197.06,196.7,196.97,5250.0,187.0807,187.1756,186.8337,187.0902,5250.0
2020-09-24 13:40:00,196.97,197.19,196.92,197.07,4615.0,187.0902,187.2991,187.0427,187.1851,4615.0
2020-09-24 13:45:00,197.04,197.13,196.94,196.95,3335.0,187.1566,187.2421,187.0617,187.0712,3335.0
2020-09-24 13:50:00,197.0,197.37,196.9,197.24,4466.0,187.1187,187.4701,187.0237,187.3466,4466.0
2020-09-24 13:55:00,197.19,197.19,196.7,196.72,2622.0,187.2991,187.2991,186.8337,186.8527,2622.0
2020-09-24 14:00:00,196.77,196.94,196.53,196.66,4291.0,186.9002,187.0617,186.6722,186.7957,4291.0
2020-09-24 14:05:00,196.68,196.93,196.57,196.75,54412.0,186.8147,187.0522,186.7102,186.8812,54412.0
2020-09-24 14:10:00,196.71,196.73,196.35,196.37,3097.0,186.8432,186.8622,186.5013,186.5203,3097.0
2020-09-24 14:15:00,196.38,196.56,195.9,195.93,3100.0,186.5297,186.7007,186.0738,186.1023,3100.0
2020-09-24 14:20:00,195.88,195.93,195.66,195.84,1702.0,186.0548,186.1023,185.8459,186.0168,1702.0
2020-09-24 14:25:00,195.73,196.05,195.73,195.87,4139.0,185.9124,186.2163,185.9124,186.0453,4139.0
2020-09-24 14:30:00,195.89,196.31,195.89,196.2,3822.0,186.0643,186.4633,186.0643,186.3588,3822.0
2020-09-24 14:35:00,196.21,196.25,195.89,196.17,4054.0,186.3683,186.4063,186.0643,186.3303,4054.0
2020-09-24 14:40:00,196.13,196.47,196.01,196.33,4665.0,186.2923,186.6152,186.1783,186.4823,4665.0
2020-09-24 14:45:00,196.28,196.33,195.61,195.71,7222.0,186.4348,186.4823,185.7984,185.8934,7222.0
2020-09-24 14:50:00,195.68,195.68,195.3,195.38,3468.0,185.8649,185.8649,185.5039,185.5799,3468.0
2020-09-24 14:55:00,195.42,195.49,195.05,195.12,5057.0,185.6179,185.6844,185.2665,185.333,5057.0
2020-09-24 15:00:00,195.19,195.36,194.88,194.88,4923.0,185.3994,185.5609,185.105,185.105,4923.0
2020-09-24 15:05:00,195.08,195.17,194.82,194.87,4952.0,185.295,185.3804,185.048,185.0955,4952.0
2020-09-24 15:10:00,194.74,195.1,194.71,194.91,3952.0,184.972,185.314,184.9435,185.1335,3952.0
2020-09-24 15:15:00,194.87,195.11,194.8,194.8,5857.0,185.0955,185.3235,185.029,185.029,5857.0
2020-09-24 15:20:00,194.64,194.76,194.15,194.48,6406.0,184.877,184.991,184.4116,184.7251,6406.0
2020-09-24 15:25:00,194.37,194.54,194.29,194.39,3996.0,184.6206,184.782,184.5446,184.6396,3996.0
2020-09-24 15:30:00,194.27,194.57,194.15,194.42,6181.0,184.5256,184.8105,184.4116,184.6681,6181.0
2020-09-24 15:35:00,194.28,194.7,194.24,194.69,8931.0,184.5351,184.934,184.4971,184.9245,8931.0
2020-09-24 15:40:00,194.6,194.86,194.59,194.62,10676.0,184.839,185.086,184.8295,184.858,10676.0
2020-09-24 15:45:00,194.56,194.85,194.51,194.52,15325.0,184.801,185.0765,184.7535,184.763,15325.0
2020-09-24 15:50:00,194.3,194.51,194.2,194.49,34646.0,184.5541,184.7535,184.4591,184.7346,34646.0
2020-09-24 15:55:00,194.49,194.62,194.28,194.49,64971.0,184.7346,184.858,184.5351,184.7346,64971.0
2020-09-25 09:30:00,193.71,194.4,193.41,193.86,16633.0,183.9937,184.6491,183.7087,184.1362,16633.0
2020-09-25 09:35:00,194.09,194.25,193.72,193.96,3673.0,184.3546,184.5066,184.0032,184.2311,3673.0
2020-09-25 09:40:00,194.43,195.12,194.42,194.94,2261.0,184.6776,185.333,184.6681,185.162,2261.0
2020-09-25 09:45:00,195.06,195.33,194.82,194.96,3050.0,185.276,185.5324,185.048,185.181,3050.0
2020-09-25 09:50:00,194.78,194.83,194.5,194.76,5376.0,185.01,185.0575,184.744,184.991,5376.0
2020-09-25 09:55:00,194.64,194.66,193.94,194.49,5020.0,184.877,184.896,184.2121,184.7346,5020.0
2020-09-25 10:00:00,194.38,194.5,194.25,194.38,3974.0,184.6301,184.744,184.5066,184.6301,3974.0
2020-09-25 10:05:00,194.43,194.44,194.14,194.14,1975.0,184.6776,184.6871,184.4021,184.4021,1975.0
2020-09-25 10:10:00,193.96,193.96,193.0,193.31,6478.0,184.2311,184.2311,183.3193,183.6137,6478.0
2020-09-25 10:15:00,193.42,193.88,193.33,193.88,2680.0,183.7182,184.1551,183.6327,184.1551,2680.0
2020-09-25 10:20:00,193.73,194.65,193.73,194.65,3927.0,184.0127,184.8865,184.0127,184.8865,3927.0
2020-09-25 10:25:00,194.56,194.9,194.48,194.72,2752.0,184.801,185.124,184.7251,184.953,2752.0
2020-09-25 10:30:00,194.61,194.61,194.22,194.42,5446.0,184.8485,184.8485,184.4781,184.6681,5446.0
2020-09-25 10:35:00,194.22,195.02,194.15,195.02,3837.0,184.4781,185.238,184.4116,185.238,3837.0
2020-09-25 10:40:00,195.0,195.29,194.75,194.86,3772.0,185.219,185.4944,184.9815,185.086,3772.0
2020-09-25 10:45:00,194.87,195.03,194.55,194.6,1779.0,185.0955,185.2475,184.7915,184.839,1779.0
2020-09-25 10:50:00,194.67,195.22,194.57,195.22,5263.0,184.9055,185.4279,184.8105,185.4279,5263.0
2020-09-25 10:55:00,195.06,195.15,194.83,194.83,10628.0,185.276,185.3614,185.0575,185.0575,10628.0
2020-09-25 11:00:00,194.89,195.01,194.63,194.64,8461.0,185.1145,185.2285,184.8675,184.877,8461.0
2020-09-25 11:05:00,194.68,194.99,194.68,194.89,3449.0,184.915,185.2095,184.915,185.1145,3449.0
2020-09-25 11:10:00,194.79,195.29,194.75,194.96,6430.0,185.0195,185.4944,184.9815,185.181,6430.0
2020-09-25 11:15:00,194.96,195.29,194.96,195.16,4928.0,185.181,185.4944,185.181,185.3709,4928.0
2020-09-25 11:20:00,195.02,195.07,194.94,195.02,7533.0,185.238,185.2855,185.162,185.238,7533.0
2020-09-25 11:25:00,195.0,195.11,194.95,194.99,5382.0,185.219,185.3235,185.1715,185.2095,5382.0
2020-09-25 11:30:00,195.05,195.28,194.93,195.21,7961.0,185.2665,185.4849,185.1525,185.4184,7961.0
2020-09-25 11:35:00,195.22,195.32,195.16,195.16,5110.0,185.4279,185.5229,185.3709,185.3709,5110.0
2020-09-25 11:40:00,195.21,195.33,194.75,194.75,4807.0,185.4184,185.5324,184.9815,184.9815,4807.0
2020-09-25 11:45:00,194.81,194.89,194.51,194.51,4269.0,185.0385,185.1145,184.7535,184.7535,4269.0
2020-09-25 11:50:00,194.6,194.75,194.53,194.71,9936.0,184.839,184.9815,184.7725,184.9435,9936.0
2020-09-25 11:55:00,194.76,195.03,194.76,194.77,3609.0,184.991,185.2475,184.991,185.0005,3609.0
2020-09-25 12:00:00,194.84,194.92,194.81,194.87,2783.0,185.067,185.143,185.0385,185.0955,2783.0
2020-09-25 12:05:00,194.83,195.33,194.81,195.32,5517.0,185.0575,185.5324,185.0385,185.5229,5517.0
2020-09-25 12:10:00,195.3,195.57,195.25,195.56,5311.0,185.5039,185.7604,185.4564,185.7509,5311.0
2020-09-25 12:15:00,195.56,195.72,195.39,195.39,5697.0,185.7509,185.9029,185.5894,185.5894,5697.0
2020-09-25 12:20:00,195.44,195.56,195.1,195.18,8984.0,185.6369,185.7509,185.314,185.3899,8984.0
2020-09-25 12:25:00,195.12,195.29,195.0,195.29,4411.0,185.333,185.4944,185.219,185.4944,4411.0
2020-09-25 12:30:00,195.33,195.61,195.22,195.53,4548.0,185.5324,185.7984,185.4279,185.7224,4548.0
2020-09-25 12:35:00,195.6,195.66,195.49,195.66,1812.0,185.7889,185.8459,185.6844,185.8459,1812.0
2020-09-25 12:40:00,195.66,195.96,195.62,195.92,3186.0,185.8459,186.1308,185.8079,186.0928,3186.0
2020-09-25 12:45:00,195.92,195.93,195.63,195.7,9546.0,186.0928,186.1023,185.8174,185.8839,9546.0
2020-09-25 12:50:00,195.63,195.69,195.52,195.66,3575.0,185.8174,185.8744,185.7129,185.8459,3575.0
2020-09-25 12:55:00,195.66,195.66,195.34,195.44,5587.0,185.8459,185.8459,185.5419,185.6369,5587.0
2020-09-25 13:00:00,195.4,195.65,195.34,195.43,7206.0,185.5989,185.8364,185.5419,185.6274,7206.0
2020-09-25 13:05:00,195.58,195.59,195.48,195.53,2900.0,185.7699,185.7794,185.6749,185.7224,2900.0
2020-09-25 13:10:00,195.49,195.68,195.41,195.56,7392.0,185.6844,185.8649,185.6084,185.7509,7392.0
2020-09-25 13:15:00,195.59,195.76,195.32,195.41,13567.0,185.7794,185.9408,185.5229,185.6084,13567.0
2020-09-25 13:20:00,195.43,195.6,195.42,195.45,3545.0,185.6274,185.7889,185.6179,185.6464,3545.0
2020-09-25 13:25:00,195.39,195.55,195.34,195.5,3125.0,185.5894,185.7414,185.5419,185.6939,3125.0
2020-09-25 13:30:00,195.49,195.55,195.41,195.48,6786.0,185.6844,185.7414,185.6084,185.6749,6786.0
2020-09-25 13:35:00,195.5,195.57,195.41,195.44,7815.0,185.6939,185.7604,185.6084,185.6369,7815.0
2020-09-25 13:40:00,195.43,195.73,195.43,195.64,19695.0,185.6274,185.9124,185.6274,185.8269,19695.0
2020-09-25 13:45:00,195.65,196.12,195.59,196.1,35433.0,185.8364,186.2828,185.7794,186.2638,35433.0
2020-09-25 13:50:00,196.1,196.3,195.94,196.06,8132.0,186.2638,186.4538,186.1118,186.2258,8132.0
2020-09-25 13:55:00,196.14,196.15,195.99,196.13,5653.0,186.3018,186.3113,186.1593,186.2923,5653.0
2020-09-25 14:00:00,196.13,196.23,196.03,196.23,5999.0,186.2923,186.3873,186.1973,186.3873,5999.0
2020-09-25 14:05:00,196.2,196.25,195.93,196.0,24182.0,186.3588,186.4063,186.1023,186.1688,24182.0
2020-09-25 14:10:00,195.96,196.0,195.72,195.75,1682.0,186.1308,186.1688,185.9029,185.9313,1682.0
2020-09-25 14:15:00,195.7,196.06,195.64,196.03,8583.0,185.8839,186.2258,185.8269,186.1973,8583.0
2020-09-25 14:20:00,196.05,196.17,195.98,196.13,14808.0,186.2163,186.3303,186.1498,186.2923,14808.0
2020-09-25 14:25:00,196.13,196.34,196.13,196.22,17911.0,186.2923,186.4918,186.2923,186.3778,17911.0
2020-09-25 14:30:00,196.19,196.19,195.81,195.85,5449.0,186.3493,186.3493,185.9883,186.0263,5449.0
2020-09-25 14:35:00,195.86,196.0,195.79,195.92,3223.0,186.0358,186.1688,185.9693,186.0928,3223.0
2020-09-25 14:40:00,195.96,196.05,195.78,195.85,2793.0,186.1308,186.2163,185.9598,186.0263,2793.0
2020-09-25 14:45:00,195.85,195.91,195.81,195.85,3208.0,186.0263,186.0833,185.9883,186.0263,3208.0
2020-09-25 14:50:00,195.83,196.05,195.68,196.05,6425.0,186.0073,186.2163,185.8649,186.2163,6425.0
2020-09-25 14:55:00,196.1,196.1,195.95,196.07,10177.0,186.2638,186.2638,186.1213,186.2353,10177.0
2020-09-25 15:00:00,196.09,196.12,196.02,196.06,7099.0,186.2543,186.2828,186.1878,186.2258,7099.0
2020-09-25 15:05:00,196.04,196.26,195.95,196.2,25358.0,186.2068,186.4158,186.1213,186.3588,25358.0
2020-09-25 15:10:00,196.2,196.72,196.14,196.34,17386.0,186.3588,186.8527,186.3018,186.4918,17386.0
2020-09-25 15:15:00,196.39,196.63,196.39,196.61,9421.0,186.5392,186.7672,186.5392,186.7482,9421.0
2020-09-25 15:20:00,196.62,196.64,196.36,196.36,12349.0,186.7577,186.7767,186.5108,186.5108,12349.0
2020-09-25 15:25:00,196.42,196.51,196.28,196.45,9954.0,186.5677,186.6532,186.4348,186.5962,9954.0
2020-09-25 15:30:00,196.46,196.46,195.92,195.92,7868.0,186.6057,186.6057,186.0928,186.0928,7868.0
2020-09-25 15:35:00,195.92,196.34,195.84,196.07,9047.0,186.0928,186.4918,186.0168,186.2353,9047.0
2020-09-25 15:40:00,196.07,196.11,195.85,196.1,11712.0,186.2353,186.2733,186.0263,186.2638,11712.0
2020-09-25 15:45:00,196.1,196.22,195.93,196.19,16467.0,186.2638,186.3778,186.1023,186.3493,16467.0
2020-09-25 15:50:00,196.04,196.14,195.85,196.08,19625.0,186.2068,186.3018,186.0263,186.2448,19625.0
2020-09-25 15:55:00,196.04,196.27,195.95,196.03,67219.0,186.2068,186.4253,186.1213,186.1973,67219.0
2020-09-28 09:30:00,199.78,200.98,197.96,200.21,36779.0,189.7592,190.899,188.0305,190.1676,36779.0
2020-09-28 09:35:00,199.79,200.17,199.16,199.5,9113.0,189.7687,190.1296,189.1703,189.4933,9113.0
2020-09-28 09:40:00,199.75,200.04,199.54,199.54,10869.0,189.7307,190.0062,189.5312,189.5312,10869.0
2020-09-28 09:45:00,199.31,199.59,199.05,199.25,13326.0,189.3128,189.5787,189.0658,189.2558,13326.0
2020-09-28 09:50:00,199.11,199.11,198.36,198.47,5437.0,189.1228,189.1228,188.4104,188.5149,5437.0
2020-09-28 09:55:00,198.57,199.35,198.57,199.35,1600.0,188.6099,189.3508,188.6099,189.3508,1600.0
2020-09-28 10:00:00,199.36,199.56,199.01,199.4,3777.0,189.3603,189.5502,189.0278,189.3983,3777.0
2020-09-28 10:05:00,199.45,199.97,199.22,199.97,4043.0,189.4458,189.9397,189.2273,189.9397,4043.0
2020-09-28 10:10:00,199.94,200.05,199.8,200.01,10298.0,189.9112,190.0157,189.7782,189.9777,10298.0
2020-09-28 10:15:00,200.06,200.44,199.88,200.0,35908.0,190.0252,190.3861,189.8542,189.9682,35908.0
2020-09-28 10:20:00,199.97,201.17,199.97,201.14,12268.0,189.9397,191.0795,189.9397,191.051,12268.0
2020-09-28 10:25:00,201.41,201.44,201.09,201.09,3305.0,191.3074,191.3359,191.0035,191.0035,3305.0
2020-09-28 10:30:00,200.89,201.16,200.56,200.6,7019.0,190.8135,191.07,190.5001,190.5381,7019.0
2020-09-28 10:35:00,200.7,200.72,200.01,200.05,11531.0,190.6331,190.6521,189.9777,190.0157,11531.0
2020-09-28 10:40:00,200.12,200.59,200.06,200.38,16678.0,190.0822,190.5286,190.0252,190.3291,16678.0
2020-09-28 10:45:00,200.42,200.61,200.0,200.0,6262.0,190.3671,190.5476,189.9682,189.9682,6262.0
2020-09-28 10:50:00,200.02,200.13,199.75,199.78,4700.0,189.9872,190.0917,189.7307,189.7592,4700.0
2020-09-28 10:55:00,199.73,200.07,199.73,200.07,4549.0,189.7117,190.0347,189.7117,190.0347,4549.0
2020-09-28 11:00:00,200.05,200.28,199.92,200.18,16638.0,190.0157,190.2341,189.8922,190.1391,16638.0
2020-09-28 11:05:00,200.23,200.5,200.22,200.41,1401.0,190.1866,190.4431,190.1771,190.3576,1401.0
2020-09-28 11:10:00,200.48,200.65,200.31,200.31,2400.0,190.4241,190.5856,190.2626,190.2626,2400.0
2020-09-28 11:15:00,200.34,200.39,200.19,200.39,5615.0,190.2911,190.3386,190.1486,190.3386,5615.0
2020-09-28 11:20:00,200.32,200.35,200.06,200.32,5273.0,190.2721,190.3006,190.0252,190.2721,5273.0
2020-09-28 11:25:00,200.34,200.34,199.92,200.14,3442.0,190.2911,190.2911,189.8922,190.1012,3442.0
2020-09-28 11:30:00,200.24,200.44,200.11,200.39,2898.0,190.1961,190.3861,190.0727,190.3386,2898.0
2020-09-28 11:35:00,200.28,200.34,200.2,200.33,4630.0,190.2341,190.2911,190.1581,190.2816,4630.0
2020-09-28 11:40:00,200.28,200.28,200.1,200.17,6479.0,190.2341,190.2341,190.0632,190.1296,6479.0
2020-09-28 11:45:00,200.16,200.23,199.96,200.03,2500.0,190.1201,190.1866,189.9302,189.9967,2500.0
2020-09-28 11:50:00,200.02,200.08,199.88,200.01,3522.0,189.9872,190.0442,189.8542,189.9777,3522.0
2020-09-28 11:55:00,200.02,200.08,199.84,199.89,5313.0,189.9872,190.0442,189.8162,189.8637,5313.0
2020-09-28 12:00:00,199.85,200.13,199.76,200.07,5621.0,189.8257,190.0917,189.7402,190.0347,5621.0
2020-09-28 12:05:00,200.06,200.19,199.97,200.13,9777.0,190.0252,190.1486,189.9397,190.0917,9777.0
2020-09-28 12:10:00,200.11,200.14,199.95,200.14,4244.0,190.0727,190.1012,189.9207,190.1012,4244.0
2020-09-28 12:15:00,200.12,200.25,199.75,199.82,2200.0,190.0822,190.2056,189.7307,189.7972,2200.0
2020-09-28 12:20:00,199.86,200.02,199.84,199.98,2863.0,189.8352,189.9872,189.8162,189.9492,2863.0
2020-09-28 12:25:00,200.04,200.04,199.73,199.89,4633.0,190.0062,190.0062,189.7117,189.8637,4633.0
2020-09-28 12:30:00,199.95,199.95,199.66,199.71,4198.0,189.9207,189.9207,189.6452,189.6927,4198.0
2020-09-28 12:35:00,199.76,199.81,199.7,199.72,1337.0,189.7402,189.7877,189.6832,189.7022,1337.0
2020-09-28 12:40:00,199.74,199.8,199.72,199.78,3039.0,189.7212,189.7782,189.7022,189.7592,3039.0
2020-09-28 12:45:00,199.82,200.19,199.79,200.02,27091.0,189.7972,190.1486,189.7687,189.9872,27091.0
2020-09-28 12:50:00,200.04,200.12,199.98,199.99,2942.0,190.0062,190.0822,189.9492,189.9587,2942.0
2020-09-28 12:55:00,199.95,200.22,199.95,200.14,4634.0,189.9207,190.1771,189.9207,190.1012,4634.0
2020-09-28 13:00:00,200.15,200.15,199.99,200.06,4632.0,190.1106,190.1106,189.9587,190.0252,4632.0
2020-09-28 13:05:00,200.0,200.0,199.71,199.87,3400.0,189.9682,189.9682,189.6927,189.8447,3400.0
2020-09-28 13:10:00,199.84,200.02,199.84,200.0,5923.0,189.8162,189.9872,189.8162,189.9682,5923.0
2020-09-28 13:15:00,200.13,200.13,199.95,199.95,3598.0,190.0917,190.0917,189.9207,189.9207,3598.0
2020-09-28 13:20:00,199.92,200.0,199.54,199.65,5884.0,189.8922,189.9682,189.5312,189.6357,5884.0
2020-09-28 13:25:00,199.63,199.69,199.27,199.27,2750.0,189.6167,189.6737,189.2748,189.2748,2750.0
2020-09-28 13:30:00,199.3,199.53,199.3,199.5,2749.0,189.3033,189.5217,189.3033,189.4933,2749.0
2020-09-28 13:35:00,199.52,199.58,199.41,199.5,2451.0,189.5122,189.5692,189.4078,189.4933,2451.0
2020-09-28 13:40:00,199.47,199.5,199.17,199.17,5348.0,189.4648,189.4933,189.1798,189.1798,5348.0
2020-09-28 13:45:00,199.23,199.55,199.12,199.52,4042.0,189.2368,189.5407,189.1323,189.5122,4042.0
2020-09-28 13:50:00,199.6,199.65,199.53,199.61,2813.0,189.5882,189.6357,189.5217,189.5977,2813.0
2020-09-28 13:55:00,199.58,199.58,199.36,199.38,5163.0,189.5692,189.5692,189.3603,189.3793,5163.0
2020-09-28 14:00:00,199.37,199.4,199.23,199.33,2325.0,189.3698,189.3983,189.2368,189.3318,2325.0
2020-09-28 14:05:00,199.31,199.54,199.31,199.52,4463.0,189.3128,189.5312,189.3128,189.5122,4463.0
2020-09-28 14:10:00,199.51,199.62,199.42,199.45,9779.0,189.5028,189.6072,189.4173,189.4458,9779.0
2020-09-28 14:15:00,199.46,199.8,199.46,199.76,10761.0,189.4553,189.7782,189.4553,189.7402,10761.0
2020-09-28 14:20:00,199.78,199.79,199.51,199.57,7852.0,189.7592,189.7687,189.5028,189.5597,7852.0
2020-09-28 14:25:00,199.52,199.71,199.52,199.67,5035.0,189.5122,189.6927,189.5122,189.6547,5035.0
2020-09-28 14:30:00,199.7,199.95,199.7,199.9,6394.0,189.6832,189.9207,189.6832,189.8732,6394.0
2020-09-28 14:35:00,199.87,199.94,199.76,199.9,5430.0,189.8447,189.9112,189.7402,189.8732,5430.0
2020-09-28 14:40:00,199.84,199.89,199.7,199.7,10149.0,189.8162,189.8637,189.6832,189.6832,10149.0
2020-09-28 14:45:00,199.71,199.8,199.63,199.73,8047.0,189.6927,189.7782,189.6167,189.7117,8047.0
2020-09-28 14:50:00,199.81,199.81,199.5,199.52,6438.0,189.7877,189.7877,189.4933,189.5122,6438.0
2020-09-28 14:55:00,199.43,199.47,199.26,199.36,4524.0,189.4268,189.4648,189.2653,189.3603,4524.0
2020-09-28 15:00:00,199.32,199.35,199.11,199.26,5352.0,189.3223,189.3508,189.1228,189.2653,5352.0
2020-09-28 15:05:00,199.17,199.2,198.94,199.0,3179.0,189.1798,189.2083,188.9613,189.0183,3179.0
2020-09-28 15:10:00,199.01,199.06,198.89,199.01,3210.0,189.0278,189.0753,188.9139,189.0278,3210.0
2020-09-28 15:15:00,199.03,199.15,198.91,199.06,3435.0,189.0468,189.1608,188.9328,189.0753,3435.0
2020-09-28 15:20:00,199.03,199.24,199.01,199.02,3460.0,189.0468,189.2463,189.0278,189.0373,3460.0
2020-09-28 15:25:00,199.09,199.25,199.08,199.19,4929.0,189.1038,189.2558,189.0943,189.1988,4929.0
2020-09-28 15:30:00,199.22,199.22,198.72,198.86,8820.0,189.2273,189.2273,188.7524,188.8854,8820.0
2020-09-28 15:35:00,198.86,199.01,198.86,198.98,5877.0,188.8854,189.0278,188.8854,188.9993,5877.0
2020-09-28 15:40:00,198.99,199.24,198.97,199.23,9043.0,189.0088,189.2463,188.9898,189.2368,9043.0
2020-09-28 15:45:00,199.21,199.21,198.83,198.96,8396.0,189.2178,189.2178,188.8569,188.9803,8396.0
2020-09-28 15:50:00,198.93,199.0,198.63,198.69,16398.0,188.9518,189.0183,188.6669,188.7239,16398.0
2020-09-28 15:55:00,198.78,198.99,197.69,198.29,120493.0,188.8094,189.0088,187.774,188.3439,120493.0
2020-09-29 09:30:00,199.0,199.26,197.93,199.05,20150.0,189.0183,189.2653,188.002,189.0658,20150.0
2020-09-29 09:35:00,198.99,198.99,198.35,198.71,6122.0,189.0088,189.0088,188.4009,188.7429,6122.0
2020-09-29 09:40:00,198.65,199.12,198.65,198.84,2844.0,188.6859,189.1323,188.6859,188.8664,2844.0
2020-09-29 09:45:00,198.93,199.06,198.64,198.64,9935.0,188.9518,189.0753,188.6764,188.6764,9935.0
2020-09-29 09:50:00,198.79,198.94,198.34,198.72,5049.0,188.8189,188.9613,188.3914,188.7524,5049.0
2020-09-29 09:55:00,198.75,198.93,198.4,198.65,7263.0,188.7809,188.9518,188.4484,188.6859,7263.0
2020-09-29 10:00:00,198.35,198.73,198.22,198.73,3708.0,188.4009,188.7619,188.2775,188.7619,3708.0
2020-09-29 10:05:00,198.7,198.7,198.32,198.45,5002.0,188.7334,188.7334,188.3724,188.4959,5002.0
2020-09-29 10:10:00,198.45,198.89,198.45,198.87,3132.0,188.4959,188.9139,188.4959,188.8949,3132.0
2020-09-29 10:15:00,198.87,198.9,198.66,198.66,4748.0,188.8949,188.9233,188.6954,188.6954,4748.0
2020-09-29 10:20:00,198.59,198.85,198.59,198.79,8956.0,188.6289,188.8759,188.6289,188.8189,8956.0
2020-09-29 10:25:00,198.85,198.9,198.7,198.72,7571.0,188.8759,188.9233,188.7334,188.7524,7571.0
2020-09-29 10:30:00,198.67,198.71,198.33,198.38,3596.0,188.7049,188.7429,188.3819,188.4294,3596.0
2020-09-29 10:35:00,198.37,198.37,198.07,198.24,4511.0,188.4199,188.4199,188.135,188.2965,4511.0
2020-09-29 10:40:00,198.13,198.25,198.02,198.07,4462.0,188.192,188.306,188.0875,188.135,4462.0
2020-09-29 10:45:00,198.0,198.06,197.72,197.9,5682.0,188.0685,188.1255,187.8025,187.9735,5682.0
2020-09-29 10:50:00,197.94,198.07,197.7,197.71,6564.0,188.0115,188.135,187.7835,187.793,6564.0
2020-09-29 10:55:00,197.72,197.77,197.57,197.57,6996.0,187.8025,187.85,187.6601,187.6601,6996.0
2020-09-29 11:00:00,197.63,197.63,197.16,197.26,5848.0,187.7171,187.7171,187.2706,187.3656,5848.0
2020-09-29 11:05:00,197.15,197.35,197.02,197.1,5192.0,187.2611,187.4511,187.1376,187.2136,5192.0
2020-09-29 11:10:00,197.12,197.21,196.99,197.02,13418.0,187.2326,187.3181,187.1092,187.1376,13418.0
2020-09-29 11:15:00,197.11,197.38,197.09,197.38,4142.0,187.2231,187.4796,187.2041,187.4796,4142.0
2020-09-29 11:20:00,197.38,197.57,197.33,197.36,3523.0,187.4796,187.6601,187.4321,187.4606,3523.0
2020-09-29 11:25:00,197.38,197.76,197.38,197.73,4163.0,187.4796,187.8405,187.4796,187.812,4163.0
2020-09-29 11:30:00,197.69,197.9,197.68,197.88,3908.0,187.774,187.9735,187.7645,187.9545,3908.0
2020-09-29 11:35:00,197.88,198.04,197.8,197.96,2750.0,187.9545,188.1065,187.8785,188.0305,2750.0
2020-09-29 11:40:00,197.95,197.95,197.21,197.42,3435.0,188.021,188.021,187.3181,187.5176,3435.0
2020-09-29 11:45:00,197.38,197.4,197.23,197.37,2913.0,187.4796,187.4986,187.3371,187.4701,2913.0
2020-09-29 11:50:00,197.44,197.53,197.35,197.5,2100.0,187.5366,187.6221,187.4511,187.5936,2100.0
2020-09-29 11:55:00,197.54,197.63,197.29,197.3,3000.0,187.6316,187.7171,187.3941,187.4036,3000.0
2020-09-29 12:00:00,197.34,197.35,196.91,196.91,3895.0,187.4416,187.4511,187.0332,187.0332,3895.0
2020-09-29 12:05:00,196.9,197.19,196.82,197.18,2800.0,187.0237,187.2991,186.9477,187.2896,2800.0
2020-09-29 12:10:00,197.14,197.39,197.05,197.39,2310.0,187.2516,187.4891,187.1661,187.4891,2310.0
2020-09-29 12:15:00,197.34,197.4,197.27,197.4,2278.0,187.4416,187.4986,187.3751,187.4986,2278.0
2020-09-29 12:20:00,197.38,197.4,197.14,197.17,1979.0,187.4796,187.4986,187.2516,187.2801,1979.0
2020-09-29 12:25:00,197.13,197.34,197.13,197.34,2127.0,187.2421,187.4416,187.2421,187.4416,2127.0
2020-09-29 12:30:00,197.31,197.35,197.13,197.18,3288.0,187.4131,187.4511,187.2421,187.2896,3288.0
2020-09-29 12:35:00,197.23,197.59,197.23,197.39,2280.0,187.3371,187.6791,187.3371,187.4891,2280.0
2020-09-29 12:40:00,197.38,197.51,197.3,197.3,3033.0,187.4796,187.6031,187.4036,187.4036,3033.0
2020-09-29 12:45:00,197.32,197.65,197.21,197.64,5282.0,187.4226,187.736,187.3181,187.7265,5282.0
2020-09-29 12:50:00,197.68,197.96,197.68,197.87,4284.0,187.7645,188.0305,187.7645,187.945,4284.0
2020-09-29 12:55:00,197.84,197.9,197.79,197.9,3084.0,187.9165,187.9735,187.869,187.9735,3084.0
2020-09-29 13:00:00,197.92,197.98,197.88,197.94,3907.0,187.9925,188.0495,187.9545,188.0115,3907.0
2020-09-29 13:05:00,197.89,197.93,197.66,197.75,4427.0,187.964,188.002,187.7455,187.831,4427.0
2020-09-29 13:10:00,197.79,197.9,197.74,197.77,4291.0,187.869,187.9735,187.8215,187.85,4291.0
2020-09-29 13:15:00,197.82,198.17,197.76,198.17,3191.0,187.8975,188.23,187.8405,188.23,3191.0
2020-09-29 13:20:00,198.09,198.23,198.05,198.2,2000.0,188.154,188.287,188.116,188.2585,2000.0
2020-09-29 13:25:00,198.18,198.48,198.18,198.43,2420.0,188.2395,188.5244,188.2395,188.4769,2420.0
2020-09-29 13:30:00,198.42,198.45,198.28,198.32,2487.0,188.4674,188.4959,188.3344,188.3724,2487.0
2020-09-29 13:35:00,198.23,198.35,198.14,198.14,5600.0,188.287,188.4009,188.2015,188.2015,5600.0
2020-09-29 13:40:00,198.14,198.14,197.98,198.06,1501.0,188.2015,188.2015,188.0495,188.1255,1501.0
2020-09-29 13:45:00,198.15,198.24,198.12,198.24,2388.0,188.211,188.2965,188.1825,188.2965,2388.0
2020-09-29 13:50:00,198.25,198.55,198.22,198.37,20898.0,188.306,188.5909,188.2775,188.4199,20898.0
2020-09-29 13:55:00,198.44,198.45,198.31,198.4,9930.0,188.4864,188.4959,188.3629,188.4484,9930.0
2020-09-29 14:00:00,198.45,198.58,198.37,198.39,5223.0,188.4959,188.6194,188.4199,188.4389,5223.0
2020-09-29 14:05:00,198.34,198.38,198.17,198.22,5308.0,188.3914,188.4294,188.23,188.2775,5308.0
2020-09-29 14:10:00,198.12,198.22,198.03,198.18,5509.0,188.1825,188.2775,188.097,188.2395,5509.0
2020-09-29 14:15:00,198.19,198.4,198.12,198.36,4008.0,188.249,188.4484,188.1825,188.4104,4008.0
2020-09-29 14:20:00,198.36,198.36,198.19,198.25,6242.0,188.4104,188.4104,188.249,188.306,6242.0
2020-09-29 14:25:00,198.23,198.61,198.23,198.57,4940.0,188.287,188.6479,188.287,188.6099,4940.0
2020-09-29 14:30:00,198.56,198.57,198.39,198.5,6832.0,188.6004,188.6099,188.4389,188.5434,6832.0
2020-09-29 14:35:00,198.54,198.54,198.32,198.42,7071.0,188.5814,188.5814,188.3724,188.4674,7071.0
2020-09-29 14:40:00,198.43,198.43,198.32,198.37,5718.0,188.4769,188.4769,188.3724,188.4199,5718.0
2020-09-29 14:45:00,198.33,198.36,198.19,198.25,5827.0,188.3819,188.4104,188.249,188.306,5827.0
2020-09-29 14:50:00,198.19,198.27,198.12,198.14,5195.0,188.249,188.3249,188.1825,188.2015,5195.0
2020-09-29 14:55:00,198.2,198.28,198.13,198.23,2996.0,188.2585,188.3344,188.192,188.287,2996.0
2020-09-29 15:00:00,198.23,198.33,198.11,198.23,5989.0,188.287,188.3819,188.173,188.287,5989.0
2020-09-29 15:05:00,198.25,198.25,198.09,198.1,3513.0,188.306,188.306,188.154,188.1635,3513.0
2020-09-29 15:10:00,198.15,198.26,198.11,198.25,3793.0,188.211,188.3155,188.173,188.306,3793.0
2020-09-29 15:15:00,198.24,198.48,198.17,198.41,7645.0,188.2965,188.5244,188.23,188.4579,7645.0
2020-09-29 15:20:00,198.43,198.43,198.12,198.26,7234.0,188.4769,188.4769,188.1825,188.3155,7234.0
2020-09-29 15:25:00,198.24,198.26,198.09,198.15,4525.0,188.2965,188.3155,188.154,188.211,4525.0
2020-09-29 15:30:00,198.07,198.17,198.05,198.14,4325.0,188.135,188.23,188.116,188.2015,4325.0
2020-09-29 15:35:00,198.16,198.16,197.95,198.05,9224.0,188.2205,188.2205,188.021,188.116,9224.0
2020-09-29 15:40:00,198.06,198.22,197.97,198.22,8711.0,188.1255,188.2775,188.04,188.2775,8711.0
2020-09-29 15:45:00,198.19,198.28,198.1,198.15,12842.0,188.249,188.3344,188.1635,188.211,12842.0
2020-09-29 15:50:00,198.12,198.3,197.77,197.77,24836.0,188.1825,188.3534,187.85,187.85,24836.0
2020-09-29 15:55:00,197.75,197.77,197.26,197.44,45166.0,187.831,187.85,187.3656,187.5366,45166.0
2020-09-30 09:30:00,198.69,200.47,198.08,200.47,26932.0,188.7239,190.4146,188.1445,190.4146,26932.0
2020-09-30 09:35:00,200.4,200.4,199.5,199.55,13431.0,190.3481,190.3481,189.4933,189.5407,13431.0
2020-09-30 09:40:00,199.52,199.52,198.97,199.42,1500.0,189.5122,189.5122,188.9898,189.4173,1500.0
2020-09-30 09:45:00,199.47,199.88,199.3,199.6,12044.0,189.4648,189.8542,189.3033,189.5882,12044.0
2020-09-30 09:50:00,199.67,199.78,199.28,199.67,3383.0,189.6547,189.7592,189.2843,189.6547,3383.0
2020-09-30 09:55:00,199.83,200.24,199.81,200.05,7568.0,189.8067,190.1961,189.7877,190.0157,7568.0
2020-09-30 10:00:00,200.12,200.49,199.91,200.49,13541.0,190.0822,190.4336,189.8827,190.4336,13541.0
2020-09-30 10:05:00,200.63,200.88,200.45,200.5,4091.0,190.5666,190.804,190.3956,190.4431,4091.0
2020-09-30 10:10:00,200.51,200.64,200.43,200.5,4820.0,190.4526,190.5761,190.3766,190.4431,4820.0
2020-09-30 10:15:00,200.53,200.82,200.52,200.67,6891.0,190.4716,190.747,190.4621,190.6046,6891.0
2020-09-30 10:20:00,200.68,200.99,200.68,200.92,12157.0,190.6141,190.9085,190.6141,190.842,12157.0
2020-09-30 10:25:00,200.91,200.94,200.44,200.57,9030.0,190.8325,190.861,190.3861,190.5096,9030.0
2020-09-30 10:30:00,200.74,201.1,200.64,200.95,14626.0,190.6711,191.013,190.5761,190.8705,14626.0
2020-09-30 10:35:00,201.08,201.21,200.95,201.12,4659.0,190.994,191.1175,190.8705,191.032,4659.0
2020-09-30 10:40:00,201.13,201.38,201.12,201.16,23094.0,191.0415,191.279,191.032,191.07,23094.0
2020-09-30 10:45:00,201.14,201.63,200.99,201.42,27773.0,191.051,191.5164,190.9085,191.3169,27773.0
2020-09-30 10:50:00,201.43,201.43,201.03,201.03,2031.0,191.3264,191.3264,190.9465,190.9465,2031.0
2020-09-30 10:55:00,201.08,201.09,200.77,200.77,2934.0,190.994,191.0035,190.6996,190.6996,2934.0
2020-09-30 11:00:00,200.86,200.86,200.54,200.58,5279.0,190.785,190.785,190.4811,190.5191,5279.0
2020-09-30 11:05:00,200.62,200.69,200.44,200.44,3276.0,190.5571,190.6236,190.3861,190.3861,3276.0
2020-09-30 11:10:00,200.52,200.52,200.42,200.43,1551.0,190.4621,190.4621,190.3671,190.3766,1551.0
2020-09-30 11:15:00,200.5,200.65,200.5,200.59,11049.0,190.4431,190.5856,190.4431,190.5286,11049.0
2020-09-30 11:20:00,200.63,200.73,200.39,200.7,7854.0,190.5666,190.6616,190.3386,190.6331,7854.0
2020-09-30 11:25:00,200.7,200.79,200.44,200.48,10196.0,190.6331,190.7185,190.3861,190.4241,10196.0
2020-09-30 11:30:00,200.47,200.57,200.14,200.14,3215.0,190.4146,190.5096,190.1012,190.1012,3215.0
2020-09-30 11:35:00,200.19,200.42,200.19,200.32,1661.0,190.1486,190.3671,190.1486,190.2721,1661.0
2020-09-30 11:40:00,200.35,200.35,200.09,200.14,4385.0,190.3006,190.3006,190.0537,190.1012,4385.0
2020-09-30 11:45:00,200.2,200.39,200.19,200.39,2283.0,190.1581,190.3386,190.1486,190.3386,2283.0
2020-09-30 11:50:00,200.37,200.39,200.15,200.2,8133.0,190.3196,190.3386,190.1106,190.1581,8133.0
2020-09-30 11:55:00,200.21,200.22,200.02,200.14,3821.0,190.1676,190.1771,189.9872,190.1012,3821.0
2020-09-30 12:00:00,200.13,200.48,200.12,200.46,5523.0,190.0917,190.4241,190.0822,190.4051,5523.0
2020-09-30 12:05:00,200.47,200.47,200.16,200.18,11141.0,190.4146,190.4146,190.1201,190.1391,11141.0
2020-09-30 12:10:00,200.2,200.34,200.19,200.28,8331.0,190.1581,190.2911,190.1486,190.2341,8331.0
2020-09-30 12:15:00,200.28,200.39,200.0,200.23,36451.0,190.2341,190.3386,189.9682,190.1866,36451.0
2020-09-30 12:20:00,200.27,200.33,200.07,200.27,22642.0,190.2246,190.2816,190.0347,190.2246,22642.0
2020-09-30 12:25:00,200.25,200.33,200.14,200.21,11190.0,190.2056,190.2816,190.1012,190.1676,11190.0
2020-09-30 12:30:00,200.2,200.65,200.17,200.5,13077.0,190.1581,190.5856,190.1296,190.4431,13077.0
2020-09-30 12:35:00,200.52,200.54,200.33,200.53,11422.0,190.4621,190.4811,190.2816,190.4716,11422.0
2020-09-30 12:40:00,200.52,200.54,200.27,200.33,14277.0,190.4621,190.4811,190.2246,190.2816,14277.0
2020-09-30 12:45:00,200.27,200.67,200.2,200.6,11531.0,190.2246,190.6046,190.1581,190.5381,11531.0
2020-09-30 12:50:00,200.56,200.75,200.51,200.74,9944.0,190.5001,190.6806,190.4526,190.6711,9944.0
2020-09-30 12:55:00,200.7,200.72,200.59,200.68,6362.0,190.6331,190.6521,190.5286,190.6141,6362.0
2020-09-30 13:00:00,200.72,200.78,200.44,200.45,3556.0,190.6521,190.709,190.3861,190.3956,3556.0
2020-09-30 13:05:00,200.35,200.57,200.25,200.41,2094.0,190.3006,190.5096,190.2056,190.3576,2094.0
2020-09-30 13:10:00,200.34,200.4,200.33,200.37,1766.0,190.2911,190.3481,190.2816,190.3196,1766.0
2020-09-30 13:15:00,200.33,200.36,200.3,200.3,3877.0,190.2816,190.3101,190.2531,190.2531,3877.0
2020-09-30 13:20:00,200.2,200.21,200.11,200.16,1616.0,190.1581,190.1676,190.0727,190.1201,1616.0
2020-09-30 13:25:00,200.26,200.28,200.15,200.15,4000.0,190.2151,190.2341,190.1106,190.1106,4000.0
2020-09-30 13:30:00,200.19,200.47,200.19,200.47,2975.0,190.1486,190.4146,190.1486,190.4146,2975.0
2020-09-30 13:35:00,200.5,201.14,200.5,201.04,5911.0,190.4431,191.051,190.4431,190.956,5911.0
2020-09-30 13:40:00,201.08,201.35,201.07,201.24,3817.0,190.994,191.2505,190.9845,191.146,3817.0
2020-09-30 13:45:00,201.28,201.41,201.07,201.08,7967.0,191.184,191.3074,190.9845,190.994,7967.0
2020-09-30 13:50:00,201.08,201.08,200.8,200.9,5811.0,190.994,190.994,190.728,190.823,5811.0
2020-09-30 13:55:00,200.86,200.94,200.66,200.93,3253.0,190.785,190.861,190.5951,190.8515,3253.0
2020-09-30 14:00:00,200.94,200.94,200.7,200.77,3399.0,190.861,190.861,190.6331,190.6996,3399.0
2020-09-30 14:05:00,200.74,201.07,200.71,201.01,5088.0,190.6711,190.9845,190.6426,190.9275,5088.0
2020-09-30 14:10:00,200.98,201.02,200.65,201.02,8013.0,190.899,190.937,190.5856,190.937,8013.0
2020-09-30 14:15:00,201.05,201.08,200.91,200.93,6969.0,190.9655,190.994,190.8325,190.8515,6969.0
2020-09-30 14:20:00,200.98,201.17,200.03,200.11,5199.0,190.899,191.0795,189.9967,190.0727,5199.0
2020-09-30 14:25:00,200.23,200.23,199.53,199.9,4199.0,190.1866,190.1866,189.5217,189.8732,4199.0
2020-09-30 14:30:00,199.76,199.89,199.51,199.61,3249.0,189.7402,189.8637,189.5028,189.5977,3249.0
2020-09-30 14:35:00,199.59,199.81,199.25,199.28,5721.0,189.5787,189.7877,189.2558,189.2843,5721.0
2020-09-30 14:40:00,199.31,199.53,198.97,199.24,4976.0,189.3128,189.5217,188.9898,189.2463,4976.0
2020-09-30 14:45:00,199.09,199.29,198.64,198.66,4983.0,189.1038,189.2938,188.6764,188.6954,4983.0
2020-09-30 14:50:00,198.75,199.14,198.74,198.95,4383.0,188.7809,189.1513,188.7714,188.9708,4383.0
2020-09-30 14:55:00,198.85,199.67,198.83,199.67,2613.0,188.8759,189.6547,188.8569,189.6547,2613.0
2020-09-30 15:00:00,199.42,199.59,199.17,199.27,3441.0,189.4173,189.5787,189.1798,189.2748,3441.0
2020-09-30 15:05:00,199.37,199.67,199.24,199.55,2953.0,189.3698,189.6547,189.2463,189.5407,2953.0
2020-09-30 15:10:00,199.45,199.49,198.7,198.71,10706.0,189.4458,189.4838,188.7334,188.7429,10706.0
2020-09-30 15:15:00,198.63,198.78,198.25,198.42,10634.0,188.6669,188.8094,188.306,188.4674,10634.0
2020-09-30 15:20:00,198.47,198.63,198.09,198.52,10758.0,188.5149,188.6669,188.154,188.5624,10758.0
2020-09-30 15:25:00,198.45,199.18,198.36,199.04,7369.0,188.4959,189.1893,188.4104,189.0563,7369.0
2020-09-30 15:30:00,199.03,199.04,198.57,198.85,15888.0,189.0468,189.0563,188.6099,188.8759,15888.0
2020-09-30 15:35:00,198.89,199.15,198.72,198.97,10913.0,188.9139,189.1608,188.7524,188.9898,10913.0
2020-09-30 15:40:00,198.95,199.02,198.71,198.95,13111.0,188.9708,189.0373,188.7429,188.9708,13111.0
2020-09-30 15:45:00,198.94,199.75,198.88,199.47,24631.0,188.9613,189.7307,188.9044,189.4648,24631.0
2020-09-30 15:50:00,199.53,200.0,199.49,199.77,28621.0,189.5217,189.9682,189.4838,189.7497,28621.0
2020-09-30 15:55:00,199.72,200.05,199.56,199.83,80524.0,189.7022,190.0157,189.5502,189.8067,80524.0
2020-10-01 09:30:00,201.43,203.75,201.12,202.42,28797.0,191.3264,193.5301,191.032,192.2668,28797.0
2020-10-01 09:35:00,202.42,203.0,201.29,201.55,21764.0,192.2668,192.8177,191.1935,191.4404,21764.0
2020-10-01 09:40:00,201.22,201.96,200.91,201.03,7717.0,191.127,191.8299,190.8325,190.9465,7717.0
2020-10-01 09:45:00,201.09,201.63,200.82,201.49,4968.0,191.0035,191.5164,190.747,191.3834,4968.0
2020-10-01 09:50:00,201.49,201.9,201.21,201.21,5232.0,191.3834,191.7729,191.1175,191.1175,5232.0
2020-10-01 09:55:00,201.06,201.47,200.99,201.01,12282.0,190.975,191.3644,190.9085,190.9275,12282.0
2020-10-01 10:00:00,200.81,201.5,200.67,200.85,9390.0,190.7375,191.3929,190.6046,190.7755,9390.0
2020-10-01 10:05:00,200.49,200.8,200.28,200.71,5273.0,190.4336,190.728,190.2341,190.6426,5273.0
2020-10-01 10:10:00,200.77,200.88,200.31,200.82,4100.0,190.6996,190.804,190.2626,190.747,4100.0
2020-10-01 10:15:00,200.9,201.11,200.49,200.63,9117.0,190.823,191.0225,190.4336,190.5666,9117.0
2020-10-01 10:20:00,200.52,200.82,200.46,200.56,3445.0,190.4621,190.747,190.4051,190.5001,3445.0
2020-10-01 10:25:00,200.32,200.32,199.89,200.2,1938.0,190.2721,190.2721,189.8637,190.1581,1938.0
2020-10-01 10:30:00,200.23,200.64,200.19,200.57,5551.0,190.1866,190.5761,190.1486,190.5096,5551.0
2020-10-01 10:35:00,200.55,200.9,200.5,200.55,2958.0,190.4906,190.823,190.4431,190.4906,2958.0
2020-10-01 10:40:00,200.62,201.06,200.61,200.96,3842.0,190.5571,190.975,190.5476,190.88,3842.0
2020-10-01 10:45:00,200.87,200.94,200.29,200.36,4625.0,190.7945,190.861,190.2436,190.3101,4625.0
2020-10-01 10:50:00,200.28,200.55,200.13,200.32,2739.0,190.2341,190.4906,190.0917,190.2721,2739.0
2020-10-01 10:55:00,200.37,200.4,199.5,199.92,7187.0,190.3196,190.3481,189.4933,189.8922,7187.0
2020-10-01 11:00:00,199.95,200.32,199.43,200.21,7038.0,189.9207,190.2721,189.4268,190.1676,7038.0
2020-10-01 11:05:00,200.15,200.35,199.96,200.15,4000.0,190.1106,190.3006,189.9302,190.1106,4000.0
2020-10-01 11:10:00,199.96,200.37,199.66,200.37,4791.0,189.9302,190.3196,189.6452,190.3196,4791.0
2020-10-01 11:15:00,200.31,200.6,199.94,200.04,5924.0,190.2626,190.5381,189.9112,190.0062,5924.0
2020-10-01 11:20:00,200.11,200.56,200.01,200.56,2917.0,190.0727,190.5001,189.9777,190.5001,2917.0
2020-10-01 11:25:00,200.55,200.55,200.25,200.26,3425.0,190.4906,190.4906,190.2056,190.2151,3425.0
2020-10-01 11:30:00,200.3,200.54,200.22,200.48,6676.0,190.2531,190.4811,190.1771,190.4241,6676.0
2020-10-01 11:35:00,200.33,200.33,199.96,200.07,6664.0,190.2816,190.2816,189.9302,190.0347,6664.0
2020-10-01 11:40:00,200.06,200.13,199.9,199.98,4976.0,190.0252,190.0917,189.8732,189.9492,4976.0
2020-10-01 11:45:00,200.03,200.06,199.68,199.85,5890.0,189.9967,190.0252,189.6642,189.8257,5890.0
2020-10-01 11:50:00,199.85,200.07,199.65,200.02,6307.0,189.8257,190.0347,189.6357,189.9872,6307.0
2020-10-01 11:55:00,200.03,200.41,199.97,200.32,3140.0,189.9967,190.3576,189.9397,190.2721,3140.0
2020-10-01 12:00:00,200.24,200.24,199.78,199.87,3758.0,190.1961,190.1961,189.7592,189.8447,3758.0
2020-10-01 12:05:00,199.85,200.17,199.81,200.05,5407.0,189.8257,190.1296,189.7877,190.0157,5407.0
2020-10-01 12:10:00,200.06,200.16,199.86,199.88,5763.0,190.0252,190.1201,189.8352,189.8542,5763.0
2020-10-01 12:15:00,199.8,200.0,199.69,199.85,8022.0,189.7782,189.9682,189.6737,189.8257,8022.0
2020-10-01 12:20:00,199.89,200.37,199.82,200.31,7516.0,189.8637,190.3196,189.7972,190.2626,7516.0
2020-10-01 12:25:00,200.26,200.51,200.23,200.47,3201.0,190.2151,190.4526,190.1866,190.4146,3201.0
2020-10-01 12:30:00,200.42,200.45,200.24,200.24,4636.0,190.3671,190.3956,190.1961,190.1961,4636.0
2020-10-01 12:35:00,200.18,200.21,199.97,200.19,3616.0,190.1391,190.1676,189.9397,190.1486,3616.0
2020-10-01 12:40:00,200.27,200.49,200.27,200.44,3059.0,190.2246,190.4336,190.2246,190.3861,3059.0
2020-10-01 12:45:00,200.49,200.59,200.37,200.4,3819.0,190.4336,190.5286,190.3196,190.3481,3819.0
2020-10-01 12:50:00,200.39,200.39,200.17,200.25,2200.0,190.3386,190.3386,190.1296,190.2056,2200.0
2020-10-01 12:55:00,200.2,200.24,200.04,200.06,5009.0,190.1581,190.1961,190.0062,190.0252,5009.0
2020-10-01 13:00:00,200.06,200.17,199.89,199.91,16327.0,190.0252,190.1296,189.8637,189.8827,16327.0
2020-10-01 13:05:00,199.87,200.44,199.87,200.44,10166.0,189.8447,190.3861,189.8447,190.3861,10166.0
2020-10-01 13:10:00,200.43,200.46,199.86,199.91,4200.0,190.3766,190.4051,189.8352,189.8827,4200.0
2020-10-01 13:15:00,199.91,199.98,199.53,199.53,3885.0,189.8827,189.9492,189.5217,189.5217,3885.0
2020-10-01 13:20:00,199.62,199.73,199.4,199.52,4481.0,189.6072,189.7117,189.3983,189.5122,4481.0
2020-10-01 13:25:00,199.52,199.67,199.32,199.41,4425.0,189.5122,189.6547,189.3223,189.4078,4425.0
2020-10-01 13:30:00,199.44,199.46,199.25,199.35,3817.0,189.4363,189.4553,189.2558,189.3508,3817.0
2020-10-01 13:35:00,199.41,199.55,199.29,199.31,3200.0,189.4078,189.5407,189.2938,189.3128,3200.0
2020-10-01 13:40:00,199.29,199.38,199.09,199.17,3258.0,189.2938,189.3793,189.1038,189.1798,3258.0
2020-10-01 13:45:00,199.18,199.21,198.77,198.88,3740.0,189.1893,189.2178,188.7999,188.9044,3740.0
2020-10-01 13:50:00,198.9,198.93,198.63,198.84,5290.0,188.9233,188.9518,188.6669,188.8664,5290.0
2020-10-01 13:55:00,198.78,198.78,198.21,198.23,6368.0,188.8094,188.8094,188.268,188.287,6368.0
2020-10-01 14:00:00,198.39,198.8,198.01,198.31,7329.0,188.4389,188.8284,188.078,188.3629,7329.0
2020-10-01 14:05:00,198.34,198.41,197.82,198.12,5583.0,188.3914,188.4579,187.8975,188.1825,5583.0
2020-10-01 14:10:00,197.83,197.96,197.67,197.83,3367.0,187.907,188.0305,187.755,187.907,3367.0
2020-10-01 14:15:00,197.76,197.83,197.53,197.76,6426.0,187.8405,187.907,187.6221,187.8405,6426.0
2020-10-01 14:20:00,197.63,197.94,197.63,197.91,2041.0,187.7171,188.0115,187.7171,187.983,2041.0
2020-10-01 14:25:00,197.92,198.11,197.85,198.03,3940.0,187.9925,188.173,187.926,188.097,3940.0
2020-10-01 14:30:00,198.06,198.5,198.05,198.5,10019.0,188.1255,188.5434,188.116,188.5434,10019.0
2020-10-01 14:35:00,198.51,198.75,198.42,198.42,6476.0,188.5529,188.7809,188.4674,188.4674,6476.0
2020-10-01 14:40:00,198.39,198.64,198.32,198.64,6638.0,188.4389,188.6764,188.3724,188.6764,6638.0
2020-10-01 14:45:00,198.54,198.66,198.36,198.48,9942.0,188.5814,188.6954,188.4104,188.5244,9942.0
2020-10-01 14:50:00,198.42,198.81,198.39,198.46,5505.0,188.4674,188.8379,188.4389,188.5054,5505.0
2020-10-01 14:55:00,198.45,198.68,198.39,198.6,14457.0,188.4959,188.7144,188.4389,188.6384,14457.0
2020-10-01 15:00:00,198.6,198.6,198.34,198.35,8173.0,188.6384,188.6384,188.3914,188.4009,8173.0
2020-10-01 15:05:00,198.37,198.43,197.92,197.92,7516.0,188.4199,188.4769,187.9925,187.9925,7516.0
2020-10-01 15:10:00,198.01,198.1,197.71,197.77,10259.0,188.078,188.1635,187.793,187.85,10259.0
2020-10-01 15:15:00,197.75,197.75,197.31,197.31,11273.0,187.831,187.831,187.4131,187.4131,11273.0
2020-10-01 15:20:00,197.26,197.26,196.85,197.11,11879.0,187.3656,187.3656,186.9762,187.2231,11879.0
2020-10-01 15:25:00,196.84,196.9,196.6,196.61,9724.0,186.9667,187.0237,186.7387,186.7482,9724.0
2020-10-01 15:30:00,196.61,197.02,196.53,196.98,13822.0,186.7482,187.1376,186.6722,187.0997,13822.0
2020-10-01 15:35:00,196.93,197.06,196.42,196.56,17569.0,187.0522,187.1756,186.5677,186.7007,17569.0
2020-10-01 15:40:00,196.57,196.61,196.12,196.23,19605.0,186.7102,186.7482,186.2828,186.3873,19605.0
2020-10-01 15:45:00,196.18,196.85,196.15,196.84,26105.0,186.3398,186.9762,186.3113,186.9667,26105.0
2020-10-01 15:50:00,196.55,196.91,196.39,196.91,23361.0,186.6912,187.0332,186.5392,187.0332,23361.0
2020-10-01 15:55:00,196.88,197.14,196.75,197.09,46797.0,187.0047,187.2516,186.8812,187.2041,46797.0
2020-10-02 09:30:00,195.07,196.31,194.5,196.06,20758.0,185.2855,186.4633,184.744,186.2258,20758.0
2020-10-02 09:35:00,196.02,197.54,196.01,197.54,5107.0,186.1878,187.6316,186.1783,187.6316,5107.0
2020-10-02 09:40:00,197.87,197.95,197.2,197.57,4131.0,187.945,188.021,187.3086,187.6601,4131.0
2020-10-02 09:45:00,197.37,197.9,197.37,197.77,5341.0,187.4701,187.9735,187.4701,187.85,5341.0
2020-10-02 09:50:00,197.69,197.76,197.26,197.26,1900.0,187.774,187.8405,187.3656,187.3656,1900.0
2020-10-02 09:55:00,197.61,197.95,197.61,197.86,4281.0,187.6981,188.021,187.6981,187.9355,4281.0
2020-10-02 10:00:00,198.03,198.5,197.92,198.29,7141.0,188.097,188.5434,187.9925,188.3439,7141.0
2020-10-02 10:05:00,198.36,198.58,198.32,198.38,3228.0,188.4104,188.6194,188.3724,188.4294,3228.0
2020-10-02 10:10:00,198.36,198.37,197.61,197.76,7157.0,188.4104,188.4199,187.6981,187.8405,7157.0
2020-10-02 10:15:00,197.84,198.21,197.8,198.09,10203.0,187.9165,188.268,187.8785,188.154,10203.0
2020-10-02 10:20:00,198.01,198.12,197.5,197.55,1900.0,188.078,188.1825,187.5936,187.6411,1900.0
2020-10-02 10:25:00,197.55,198.58,197.38,198.45,4775.0,187.6411,188.6194,187.4796,188.4959,4775.0
2020-10-02 10:30:00,198.49,198.63,198.17,198.62,5103.0,188.5339,188.6669,188.23,188.6574,5103.0
2020-10-02 10:35:00,198.71,198.71,198.33,198.34,5857.0,188.7429,188.7429,188.3819,188.3914,5857.0
2020-10-02 10:40:00,198.25,198.25,197.78,197.84,15355.0,188.306,188.306,187.8595,187.9165,15355.0
2020-10-02 10:45:00,197.86,198.29,197.85,198.26,6309.0,187.9355,188.3439,187.926,188.3155,6309.0
2020-10-02 10:50:00,198.2,198.37,198.13,198.19,4579.0,188.2585,188.4199,188.192,188.249,4579.0
2020-10-02 10:55:00,198.32,198.98,198.32,198.59,11225.0,188.3724,188.9993,188.3724,188.6289,11225.0
2020-10-02 11:00:00,198.46,198.7,198.24,198.38,2865.0,188.5054,188.7334,188.2965,188.4294,2865.0
2020-10-02 11:05:00,198.44,198.74,198.2,198.48,5300.0,188.4864,188.7714,188.2585,188.5244,5300.0
2020-10-02 11:10:00,198.35,198.56,198.26,198.5,3535.0,188.4009,188.6004,188.3155,188.5434,3535.0
2020-10-02 11:15:00,198.56,198.89,198.35,198.89,22267.0,188.6004,188.9139,188.4009,188.9139,22267.0
2020-10-02 11:20:00,198.79,199.14,198.68,198.74,16575.0,188.8189,189.1513,188.7144,188.7714,16575.0
2020-10-02 11:25:00,198.75,199.3,198.75,198.98,15265.0,188.7809,189.3033,188.7809,188.9993,15265.0
2020-10-02 11:30:00,198.99,199.09,198.83,198.91,5716.0,189.0088,189.1038,188.8569,188.9328,5716.0
2020-10-02 11:35:00,198.9,199.0,198.76,198.76,3307.0,188.9233,189.0183,188.7904,188.7904,3307.0
2020-10-02 11:40:00,198.69,198.72,198.53,198.53,3105.0,188.7239,188.7524,188.5719,188.5719,3105.0
2020-10-02 11:45:00,198.47,198.55,198.43,198.45,1200.0,188.5149,188.5909,188.4769,188.4959,1200.0
2020-10-02 11:50:00,198.4,198.44,198.17,198.24,7571.0,188.4484,188.4864,188.23,188.2965,7571.0
2020-10-02 11:55:00,198.27,198.33,197.98,198.03,2326.0,188.3249,188.3819,188.0495,188.097,2326.0
2020-10-02 12:00:00,197.92,198.11,197.83,197.93,5481.0,187.9925,188.173,187.907,188.002,5481.0
2020-10-02 12:05:00,197.93,198.91,197.87,198.83,5477.0,188.002,188.9328,187.945,188.8569,5477.0
2020-10-02 12:10:00,199.03,199.58,198.76,199.33,20699.0,189.0468,189.5692,188.7904,189.3318,20699.0
2020-10-02 12:15:00,199.36,199.52,199.21,199.43,10188.0,189.3603,189.5122,189.2178,189.4268,10188.0
2020-10-02 12:20:00,199.53,199.77,199.07,199.22,18162.0,189.5217,189.7497,189.0848,189.2273,18162.0
2020-10-02 12:25:00,199.22,199.47,199.0,199.08,9235.0,189.2273,189.4648,189.0183,189.0943,9235.0
2020-10-02 12:30:00,199.08,199.22,198.97,199.14,7112.0,189.0943,189.2273,188.9898,189.1513,7112.0
2020-10-02 12:35:00,199.16,199.59,199.13,199.56,4341.0,189.1703,189.5787,189.1418,189.5502,4341.0
2020-10-02 12:40:00,199.44,199.48,199.21,199.22,5366.0,189.4363,189.4743,189.2178,189.2273,5366.0
2020-10-02 12:45:00,199.22,199.3,198.95,198.97,8631.0,189.2273,189.3033,188.9708,188.9898,8631.0
2020-10-02 12:50:00,198.96,199.02,198.88,198.91,6497.0,188.9803,189.0373,188.9044,188.9328,6497.0
2020-10-02 12:55:00,198.89,199.07,198.85,198.94,5715.0,188.9139,189.0848,188.8759,188.9613,5715.0
2020-10-02 13:00:00,198.99,199.14,198.87,198.9,8775.0,189.0088,189.1513,188.8949,188.9233,8775.0
2020-10-02 13:05:00,198.85,198.87,198.59,198.76,2405.0,188.8759,188.8949,188.6289,188.7904,2405.0
2020-10-02 13:10:00,198.91,199.08,198.66,198.66,4100.0,188.9328,189.0943,188.6954,188.6954,4100.0
2020-10-02 13:15:00,198.66,199.04,198.66,199.03,5049.0,188.6954,189.0563,188.6954,189.0468,5049.0
2020-10-02 13:20:00,199.03,199.39,198.94,199.39,6703.0,189.0468,189.3888,188.9613,189.3888,6703.0
2020-10-02 13:25:00,199.26,199.33,198.98,198.98,5236.0,189.2653,189.3318,188.9993,188.9993,5236.0
2020-10-02 13:30:00,199.09,199.09,198.52,198.53,6855.0,189.1038,189.1038,188.5624,188.5719,6855.0
2020-10-02 13:35:00,198.48,198.67,198.48,198.5,3905.0,188.5244,188.7049,188.5244,188.5434,3905.0
2020-10-02 13:40:00,198.54,198.55,197.79,198.1,5468.0,188.5814,188.5909,187.869,188.1635,5468.0
2020-10-02 13:45:00,198.05,198.31,197.94,198.07,4803.0,188.116,188.3629,188.0115,188.135,4803.0
2020-10-02 13:50:00,197.85,198.19,197.81,198.19,1438.0,187.926,188.249,187.888,188.249,1438.0
2020-10-02 13:55:00,198.23,198.36,198.15,198.36,2625.0,188.287,188.4104,188.211,188.4104,2625.0
2020-10-02 14:00:00,198.4,198.92,198.4,198.76,5007.0,188.4484,188.9423,188.4484,188.7904,5007.0
2020-10-02 14:05:00,198.86,199.15,198.86,199.01,7670.0,188.8854,189.1608,188.8854,189.0278,7670.0
2020-10-02 14:10:00,198.92,199.19,198.92,199.19,4279.0,188.9423,189.1988,188.9423,189.1988,4279.0
2020-10-02 14:15:00,199.17,199.25,199.08,199.12,5376.0,189.1798,189.2558,189.0943,189.1323,5376.0
2020-10-02 14:20:00,199.15,199.26,199.05,199.14,6516.0,189.1608,189.2653,189.0658,189.1513,6516.0
2020-10-02 14:25:00,199.18,199.41,199.08,199.11,6075.0,189.1893,189.4078,189.0943,189.1228,6075.0
2020-10-02 14:30:00,199.21,199.51,199.08,199.51,6075.0,189.2178,189.5028,189.0943,189.5028,6075.0
2020-10-02 14:35:00,199.55,199.56,199.36,199.45,5377.0,189.5407,189.5502,189.3603,189.4458,5377.0
2020-10-02 14:40:00,199.45,199.52,199.37,199.37,562.0,189.4458,189.5122,189.3698,189.3698,562.0
2020-10-02 14:45:00,199.49,199.84,199.37,199.81,5511.0,189.4838,189.8162,189.3698,189.7877,5511.0
2020-10-02 14:50:00,199.65,199.67,199.34,199.34,2790.0,189.6357,189.6547,189.3413,189.3413,2790.0
2020-10-02 14:55:00,199.48,199.59,199.29,199.39,8055.0,189.4743,189.5787,189.2938,189.3888,8055.0
2020-10-02 15:00:00,199.42,199.42,199.04,199.31,1728.0,189.4173,189.4173,189.0563,189.3128,1728.0
2020-10-02 15:05:00,199.23,199.23,199.07,199.11,3578.0,189.2368,189.2368,189.0848,189.1228,3578.0
2020-10-02 15:10:00,199.16,199.43,198.71,198.79,5296.0,189.1703,189.4268,188.7429,188.8189,5296.0
2020-10-02 15:15:00,198.73,199.18,198.73,199.06,7963.0,188.7619,189.1893,188.7619,189.0753,7963.0
2020-10-02 15:20:00,199.0,199.3,198.98,199.08,5874.0,189.0183,189.3033,188.9993,189.0943,5874.0
2020-10-02 15:25:00,199.09,199.11,198.84,198.88,6623.0,189.1038,189.1228,188.8664,188.9044,6623.0
2020-10-02 15:30:00,198.81,199.19,198.81,199.0,5308.0,188.8379,189.1988,188.8379,189.0183,5308.0
2020-10-02 15:35:00,198.93,199.01,198.81,198.95,7732.0,188.9518,189.0278,188.8379,188.9708,7732.0
2020-10-02 15:40:00,198.97,199.05,198.75,198.92,8072.0,188.9898,189.0658,188.7809,188.9423,8072.0
2020-10-02 15:45:00,198.96,198.96,198.58,198.62,20892.0,188.9803,188.9803,188.6194,188.6574,20892.0
2020-10-02 15:50:00,198.62,198.73,198.04,198.49,30059.0,188.6574,188.7619,188.1065,188.5339,30059.0
2020-10-02 15:55:00,198.49,198.73,198.01,198.11,88024.0,188.5339,188.7619,188.078,188.173,88024.0
2020-10-05 09:30:00,200.27,202.29,200.0,201.28,24945.0,190.2246,192.1433,189.9682,191.184,24945.0
2020-10-05 09:35:00,201.08,202.07,201.07,201.32,7983.0,190.994,191.9343,190.9845,191.222,7983.0
2020-10-05 09:40:00,201.44,201.6,200.95,201.22,11148.0,191.3359,191.4879,190.8705,191.127,11148.0
2020-10-05 09:45:00,201.24,201.34,201.01,201.1,5343.0,191.146,191.241,190.9275,191.013,5343.0
2020-10-05 09:50:00,201.15,201.15,200.79,200.96,4279.0,191.0605,191.0605,190.7185,190.88,4279.0
2020-10-05 09:55:00,200.92,201.14,200.78,200.9,3671.0,190.842,191.051,190.709,190.823,3671.0
2020-10-05 10:00:00,201.0,201.27,200.78,200.97,5367.0,190.918,191.1745,190.709,190.8895,5367.0
2020-10-05 10:05:00,201.01,201.23,200.9,201.03,7221.0,190.9275,191.1365,190.823,190.9465,7221.0
2020-10-05 10:10:00,201.03,201.04,200.71,200.79,4650.0,190.9465,190.956,190.6426,190.7185,4650.0
2020-10-05 10:15:00,200.85,201.2,200.84,201.0,16166.0,190.7755,191.108,190.766,190.918,16166.0
2020-10-05 10:20:00,201.03,201.14,200.88,201.09,3586.0,190.9465,191.051,190.804,191.0035,3586.0
2020-10-05 10:25:00,200.97,201.06,200.87,201.06,6697.0,190.8895,190.975,190.7945,190.975,6697.0
2020-10-05 10:30:00,201.06,201.15,200.91,201.07,6735.0,190.975,191.0605,190.8325,190.9845,6735.0
2020-10-05 10:35:00,201.0,201.05,200.82,201.0,6194.0,190.918,190.9655,190.747,190.918,6194.0
2020-10-05 10:40:00,201.05,201.08,200.92,200.92,5604.0,190.9655,190.994,190.842,190.842,5604.0
2020-10-05 10:45:00,200.87,201.12,200.8,201.06,4636.0,190.7945,191.032,190.728,190.975,4636.0
2020-10-05 10:50:00,200.99,201.25,200.93,201.08,4457.0,190.9085,191.1555,190.8515,190.994,4457.0
2020-10-05 10:55:00,201.12,201.15,200.62,200.62,4249.0,191.032,191.0605,190.5571,190.5571,4249.0
2020-10-05 11:00:00,200.64,200.66,200.25,200.28,10373.0,190.5761,190.5951,190.2056,190.2341,10373.0
2020-10-05 11:05:00,200.33,200.47,200.21,200.21,7931.0,190.2816,190.4146,190.1676,190.1676,7931.0
2020-10-05 11:10:00,200.09,200.1,199.76,199.76,3416.0,190.0537,190.0632,189.7402,189.7402,3416.0
2020-10-05 11:15:00,199.86,200.21,199.86,200.01,11574.0,189.8352,190.1676,189.8352,189.9777,11574.0
2020-10-05 11:20:00,200.04,200.04,199.82,199.82,3799.0,190.0062,190.0062,189.7972,189.7972,3799.0
2020-10-05 11:25:00,199.81,199.87,199.63,199.66,5534.0,189.7877,189.8447,189.6167,189.6452,5534.0
2020-10-05 11:30:00,199.65,199.67,199.51,199.57,2999.0,189.6357,189.6547,189.5028,189.5597,2999.0
2020-10-05 11:35:00,199.6,199.77,199.36,199.36,5808.0,189.5882,189.7497,189.3603,189.3603,5808.0
2020-10-05 11:40:00,199.43,199.46,199.36,199.4,3750.0,189.4268,189.4553,189.3603,189.3983,3750.0
2020-10-05 11:45:00,199.43,199.55,199.34,199.41,7538.0,189.4268,189.5407,189.3413,189.4078,7538.0
2020-10-05 11:50:00,199.37,199.59,199.37,199.56,3576.0,189.3698,189.5787,189.3698,189.5502,3576.0
2020-10-05 11:55:00,199.58,199.87,199.58,199.78,3509.0,189.5692,189.8447,189.5692,189.7592,3509.0
2020-10-05 12:00:00,199.78,199.91,199.61,199.65,4841.0,189.7592,189.8827,189.5977,189.6357,4841.0
2020-10-05 12:05:00,199.62,199.64,199.53,199.54,2809.0,189.6072,189.6262,189.5217,189.5312,2809.0
2020-10-05 12:10:00,199.58,199.65,199.34,199.43,4694.0,189.5692,189.6357,189.3413,189.4268,4694.0
2020-10-05 12:15:00,199.33,199.34,199.2,199.21,3051.0,189.3318,189.3413,189.2083,189.2178,3051.0
2020-10-05 12:20:00,199.2,199.2,199.09,199.18,2464.0,189.2083,189.2083,189.1038,189.1893,2464.0
2020-10-05 12:25:00,199.18,199.28,199.13,199.28,5090.0,189.1893,189.2843,189.1418,189.2843,5090.0
2020-10-05 12:30:00,199.24,199.32,199.19,199.27,3317.0,189.2463,189.3223,189.1988,189.2748,3317.0
2020-10-05 12:35:00,199.31,199.92,199.27,199.92,8900.0,189.3128,189.8922,189.2748,189.8922,8900.0
2020-10-05 12:40:00,199.99,200.09,199.77,199.82,6875.0,189.9587,190.0537,189.7497,189.7972,6875.0
2020-10-05 12:45:00,199.85,199.86,199.63,199.68,1602.0,189.8257,189.8352,189.6167,189.6642,1602.0
2020-10-05 12:50:00,199.62,199.68,199.56,199.59,3899.0,189.6072,189.6642,189.5502,189.5787,3899.0
2020-10-05 12:55:00,199.59,199.72,199.58,199.7,4011.0,189.5787,189.7022,189.5692,189.6832,4011.0
2020-10-05 13:00:00,199.72,199.74,199.55,199.58,3411.0,189.7022,189.7212,189.5407,189.5692,3411.0
2020-10-05 13:05:00,199.56,199.74,199.54,199.7,3410.0,189.5502,189.7212,189.5312,189.6832,3410.0
2020-10-05 13:10:00,199.71,199.76,199.68,199.7,2900.0,189.6927,189.7402,189.6642,189.6832,2900.0
2020-10-05 13:15:00,199.67,199.78,199.62,199.73,13125.0,189.6547,189.7592,189.6072,189.7117,13125.0
2020-10-05 13:20:00,199.69,199.69,199.37,199.44,3166.0,189.6737,189.6737,189.3698,189.4363,3166.0
2020-10-05 13:25:00,199.37,199.59,199.35,199.59,1900.0,189.3698,189.5787,189.3508,189.5787,1900.0
2020-10-05 13:30:00,199.6,199.67,199.48,199.65,5170.0,189.5882,189.6547,189.4743,189.6357,5170.0
2020-10-05 13:35:00,199.63,199.84,199.63,199.7,4973.0,189.6167,189.8162,189.6167,189.6832,4973.0
2020-10-05 13:40:00,199.7,199.88,199.7,199.88,2390.0,189.6832,189.8542,189.6832,189.8542,2390.0
2020-10-05 13:45:00,199.82,199.83,199.55,199.58,3072.0,189.7972,189.8067,189.5407,189.5692,3072.0
2020-10-05 13:50:00,199.58,199.7,199.46,199.69,3247.0,189.5692,189.6832,189.4553,189.6737,3247.0
2020-10-05 13:55:00,199.59,199.65,199.44,199.53,2579.0,189.5787,189.6357,189.4363,189.5217,2579.0
2020-10-05 14:00:00,199.47,199.59,199.35,199.58,5553.0,189.4648,189.5787,189.3508,189.5692,5553.0
2020-10-05 14:05:00,199.59,199.64,199.49,199.51,4021.0,189.5787,189.6262,189.4838,189.5028,4021.0
2020-10-05 14:10:00,199.5,199.61,199.5,199.58,6403.0,189.4933,189.5977,189.4933,189.5692,6403.0
2020-10-05 14:15:00,199.54,199.69,199.5,199.6,4851.0,189.5312,189.6737,189.4933,189.5882,4851.0
2020-10-05 14:20:00,199.59,199.61,199.42,199.55,3884.0,189.5787,189.5977,189.4173,189.5407,3884.0
2020-10-05 14:25:00,199.61,199.65,199.42,199.53,3958.0,189.5977,189.6357,189.4173,189.5217,3958.0
2020-10-05 14:30:00,199.57,199.74,199.57,199.65,2800.0,189.5597,189.7212,189.5597,189.6357,2800.0
2020-10-05 14:35:00,199.65,200.0,199.65,199.76,7529.0,189.6357,189.9682,189.6357,189.7402,7529.0
2020-10-05 14:40:00,199.7,199.75,199.66,199.66,5400.0,189.6832,189.7307,189.6452,189.6452,5400.0
2020-10-05 14:45:00,199.66,199.68,199.46,199.5,5116.0,189.6452,189.6642,189.4553,189.4933,5116.0
2020-10-05 14:50:00,199.5,199.54,199.31,199.31,2840.0,189.4933,189.5312,189.3128,189.3128,2840.0
2020-10-05 14:55:00,199.33,199.58,199.26,199.58,6134.0,189.3318,189.5692,189.2653,189.5692,6134.0
2020-10-05 15:00:00,199.54,199.54,199.27,199.33,7470.0,189.5312,189.5312,189.2748,189.3318,7470.0
2020-10-05 15:05:00,199.29,199.3,199.17,199.3,6405.0,189.2938,189.3033,189.1798,189.3033,6405.0
2020-10-05 15:10:00,199.37,199.43,199.33,199.34,7307.0,189.3698,189.4268,189.3318,189.3413,7307.0
2020-10-05 15:15:00,199.38,199.76,199.38,199.74,7264.0,189.3793,189.7402,189.3793,189.7212,7264.0
2020-10-05 15:20:00,199.74,199.78,199.6,199.63,11130.0,189.7212,189.7592,189.5882,189.6167,11130.0
2020-10-05 15:25:00,199.66,199.99,199.66,199.75,7554.0,189.6452,189.9587,189.6452,189.7307,7554.0
2020-10-05 15:30:00,199.76,199.92,199.7,199.7,8415.0,189.7402,189.8922,189.6832,189.6832,8415.0
2020-10-05 15:35:00,199.73,199.73,199.4,199.48,15511.0,189.7117,189.7117,189.3983,189.4743,15511.0
2020-10-05 15:40:00,199.44,199.57,199.42,199.48,10725.0,189.4363,189.5597,189.4173,189.4743,10725.0
2020-10-05 15:45:00,199.5,199.54,199.34,199.46,12952.0,189.4933,189.5312,189.3413,189.4553,12952.0
2020-10-05 15:50:00,199.48,199.87,199.4,199.57,38638.0,189.4743,189.8447,189.3983,189.5597,38638.0
2020-10-05 15:55:00,199.63,199.67,199.3,199.39,85375.0,189.6167,189.6547,189.3033,189.3888,85375.0
2020-10-06 09:30:00,200.0,200.34,199.1,200.03,26482.0,189.9682,190.2911,189.1133,189.9967,26482.0
2020-10-06 09:35:00,199.84,200.18,199.71,199.71,3707.0,189.8162,190.1391,189.6927,189.6927,3707.0
2020-10-06 09:40:00,199.84,199.84,199.24,199.56,3157.0,189.8162,189.8162,189.2463,189.5502,3157.0
2020-10-06 09:45:00,199.46,199.92,199.32,199.92,9436.0,189.4553,189.8922,189.3223,189.8922,9436.0
2020-10-06 09:50:00,199.89,200.05,199.78,199.8,12234.0,189.8637,190.0157,189.7592,189.7782,12234.0
2020-10-06 09:55:00,199.78,199.84,199.69,199.84,2713.0,189.7592,189.8162,189.6737,189.8162,2713.0
2020-10-06 10:00:00,199.7,199.99,199.7,199.88,1400.0,189.6832,189.9587,189.6832,189.8542,1400.0
2020-10-06 10:05:00,199.89,200.04,199.88,199.96,3549.0,189.8637,190.0062,189.8542,189.9302,3549.0
2020-10-06 10:10:00,200.0,200.09,199.93,200.0,13359.0,189.9682,190.0537,189.9017,189.9682,13359.0
2020-10-06 10:15:00,199.93,200.5,199.93,200.49,7894.0,189.9017,190.4431,189.9017,190.4336,7894.0
2020-10-06 10:20:00,200.5,200.68,200.49,200.57,2300.0,190.4431,190.6141,190.4336,190.5096,2300.0
2020-10-06 10:25:00,200.57,201.08,200.56,200.93,6303.0,190.5096,190.994,190.5001,190.8515,6303.0
2020-10-06 10:30:00,201.03,201.21,200.84,200.92,3905.0,190.9465,191.1175,190.766,190.842,3905.0
2020-10-06 10:35:00,200.93,200.93,200.76,200.85,900.0,190.8515,190.8515,190.6901,190.7755,900.0
2020-10-06 10:40:00,200.96,201.01,200.0,200.08,6562.0,190.88,190.9275,189.9682,190.0442,6562.0
2020-10-06 10:45:00,200.06,200.33,200.05,200.33,4652.0,190.0252,190.2816,190.0157,190.2816,4652.0
2020-10-06 10:50:00,200.33,200.8,200.33,200.73,7882.0,190.2816,190.728,190.2816,190.6616,7882.0
2020-10-06 10:55:00,200.76,200.97,200.75,200.81,3349.0,190.6901,190.8895,190.6806,190.7375,3349.0
2020-10-06 11:00:00,200.83,200.97,200.4,200.75,35313.0,190.7565,190.8895,190.3481,190.6806,35313.0
2020-10-06 11:05:00,200.69,200.82,200.49,200.53,3427.0,190.6236,190.747,190.4336,190.4716,3427.0
2020-10-06 11:10:00,200.53,200.81,200.48,200.78,5794.0,190.4716,190.7375,190.4241,190.709,5794.0
2020-10-06 11:15:00,200.74,200.92,200.73,200.77,4201.0,190.6711,190.842,190.6616,190.6996,4201.0
2020-10-06 11:20:00,200.7,200.75,200.57,200.57,2672.0,190.6331,190.6806,190.5096,190.5096,2672.0
2020-10-06 11:25:00,200.51,200.65,200.28,200.36,8518.0,190.4526,190.5856,190.2341,190.3101,8518.0
2020-10-06 11:30:00,200.31,200.68,200.13,200.61,36857.0,190.2626,190.6141,190.0917,190.5476,36857.0
2020-10-06 11:35:00,200.72,200.74,200.6,200.67,2597.0,190.6521,190.6711,190.5381,190.6046,2597.0
2020-10-06 11:40:00,200.61,200.72,200.61,200.69,6657.0,190.5476,190.6521,190.5476,190.6236,6657.0
2020-10-06 11:45:00,200.72,200.76,200.5,200.51,4088.0,190.6521,190.6901,190.4431,190.4526,4088.0
2020-10-06 11:50:00,200.44,200.44,200.16,200.17,4241.0,190.3861,190.3861,190.1201,190.1296,4241.0
2020-10-06 11:55:00,200.23,200.34,200.17,200.34,1929.0,190.1866,190.2911,190.1296,190.2911,1929.0
2020-10-06 12:00:00,200.36,200.62,200.31,200.53,4072.0,190.3101,190.5571,190.2626,190.4716,4072.0
2020-10-06 12:05:00,200.54,200.61,200.51,200.58,931.0,190.4811,190.5476,190.4526,190.5191,931.0
2020-10-06 12:10:00,200.53,200.58,200.44,200.56,1428.0,190.4716,190.5191,190.3861,190.5001,1428.0
2020-10-06 12:15:00,200.56,200.61,200.47,200.51,3611.0,190.5001,190.5476,190.4146,190.4526,3611.0
2020-10-06 12:20:00,200.48,200.68,200.48,200.58,6800.0,190.4241,190.6141,190.4241,190.5191,6800.0
2020-10-06 12:25:00,200.6,200.6,200.5,200.5,1405.0,190.5381,190.5381,190.4431,190.4431,1405.0
2020-10-06 12:30:00,200.44,200.44,200.11,200.23,3811.0,190.3861,190.3861,190.0727,190.1866,3811.0
2020-10-06 12:35:00,200.1,200.29,200.1,200.22,1627.0,190.0632,190.2436,190.0632,190.1771,1627.0
2020-10-06 12:40:00,200.22,200.4,200.16,200.27,3502.0,190.1771,190.3481,190.1201,190.2246,3502.0
2020-10-06 12:45:00,200.3,200.57,200.27,200.38,12115.0,190.2531,190.5096,190.2246,190.3291,12115.0
2020-10-06 12:50:00,200.5,200.53,200.43,200.49,3593.0,190.4431,190.4716,190.3766,190.4336,3593.0
2020-10-06 12:55:00,200.41,200.49,200.4,200.49,2320.0,190.3576,190.4336,190.3481,190.4336,2320.0
2020-10-06 13:00:00,200.44,200.62,200.41,200.54,6263.0,190.3861,190.5571,190.3576,190.4811,6263.0
2020-10-06 13:05:00,200.54,200.99,200.54,200.92,2704.0,190.4811,190.9085,190.4811,190.842,2704.0
2020-10-06 13:10:00,200.87,200.97,200.83,200.97,9089.0,190.7945,190.8895,190.7565,190.8895,9089.0
2020-10-06 13:15:00,200.94,200.99,200.83,200.91,8501.0,190.861,190.9085,190.7565,190.8325,8501.0
2020-10-06 13:20:00,200.96,201.08,200.89,200.9,9299.0,190.88,190.994,190.8135,190.823,9299.0
2020-10-06 13:25:00,200.97,200.97,200.75,200.82,6477.0,190.8895,190.8895,190.6806,190.747,6477.0
2020-10-06 13:30:00,200.81,200.89,200.75,200.78,2204.0,190.7375,190.8135,190.6806,190.709,2204.0
2020-10-06 13:35:00,200.8,200.85,200.74,200.74,1956.0,190.728,190.7755,190.6711,190.6711,1956.0
2020-10-06 13:40:00,200.75,200.9,200.69,200.72,3817.0,190.6806,190.823,190.6236,190.6521,3817.0
2020-10-06 13:45:00,200.72,200.73,200.55,200.59,8862.0,190.6521,190.6616,190.4906,190.5286,8862.0
2020-10-06 13:50:00,200.75,200.87,200.68,200.85,3501.0,190.6806,190.7945,190.6141,190.7755,3501.0
2020-10-06 13:55:00,200.83,200.86,200.75,200.85,4875.0,190.7565,190.785,190.6806,190.7755,4875.0
2020-10-06 14:00:00,200.75,200.88,200.62,200.65,5059.0,190.6806,190.804,190.5571,190.5856,5059.0
2020-10-06 14:05:00,200.68,201.03,200.68,200.79,4756.0,190.6141,190.9465,190.6141,190.7185,4756.0
2020-10-06 14:10:00,200.86,201.12,200.8,201.09,30557.0,190.785,191.032,190.728,191.0035,30557.0
2020-10-06 14:15:00,201.24,201.55,201.24,201.25,6301.0,191.146,191.4404,191.146,191.1555,6301.0
2020-10-06 14:20:00,201.36,201.68,201.24,201.52,45789.0,191.26,191.5639,191.146,191.4119,45789.0
2020-10-06 14:25:00,201.52,201.71,201.51,201.6,5261.0,191.4119,191.5924,191.4024,191.4879,5261.0
2020-10-06 14:30:00,201.61,201.89,201.6,201.75,7449.0,191.4974,191.7634,191.4879,191.6304,7449.0
2020-10-06 14:35:00,201.67,201.9,201.62,201.7,8126.0,191.5544,191.7729,191.5069,191.5829,8126.0
2020-10-06 14:40:00,201.68,201.85,201.57,201.58,27683.0,191.5639,191.7254,191.4594,191.4689,27683.0
2020-10-06 14:45:00,201.62,201.78,200.76,200.76,6111.0,191.5069,191.6589,190.6901,190.6901,6111.0
2020-10-06 14:50:00,200.71,200.73,198.82,198.82,10055.0,190.6426,190.6616,188.8474,188.8474,10055.0
2020-10-06 14:55:00,198.99,199.23,198.54,199.23,3962.0,189.0088,189.2368,188.5814,189.2368,3962.0
2020-10-06 15:00:00,198.71,198.95,198.39,198.47,5681.0,188.7429,188.9708,188.4389,188.5149,5681.0
2020-10-06 15:05:00,198.45,198.57,197.52,197.64,3483.0,188.4959,188.6099,187.6126,187.7265,3483.0
2020-10-06 15:10:00,197.51,197.64,197.13,197.31,4790.0,187.6031,187.7265,187.2421,187.4131,4790.0
2020-10-06 15:15:00,197.37,197.63,197.18,197.25,5361.0,187.4701,187.7171,187.2896,187.3561,5361.0
2020-10-06 15:20:00,197.36,197.38,197.01,197.24,7501.0,187.4606,187.4796,187.1281,187.3466,7501.0
2020-10-06 15:25:00,197.06,197.44,197.0,197.39,3260.0,187.1756,187.5366,187.1187,187.4891,3260.0
2020-10-06 15:30:00,197.39,198.23,197.39,198.22,5781.0,187.4891,188.287,187.4891,188.2775,5781.0
2020-10-06 15:35:00,198.21,198.22,197.61,197.61,12865.0,188.268,188.2775,187.6981,187.6981,12865.0
2020-10-06 15:40:00,197.54,197.7,197.02,197.04,13111.0,187.6316,187.7835,187.1376,187.1566,13111.0
2020-10-06 15:45:00,196.98,197.04,196.27,196.4,19405.0,187.0997,187.1566,186.4253,186.5487,19405.0
2020-10-06 15:50:00,196.33,196.67,196.19,196.39,25863.0,186.4823,186.8052,186.3493,186.5392,25863.0
2020-10-06 15:55:00,196.67,197.0,196.33,196.47,68739.0,186.8052,187.1187,186.4823,186.6152,68739.0
2020-10-07 09:30:00,199.64,201.95,199.57,200.57,29910.0,189.6262,191.8204,189.5597,190.5096,29910.0
2020-10-07 09:35:00,200.55,201.07,200.0,200.65,13860.0,190.4906,190.9845,189.9682,190.5856,13860.0
2020-10-07 09:40:00,201.01,201.22,200.62,200.84,12381.0,190.9275,191.127,190.5571,190.766,12381.0
2020-10-07 09:45:00,200.84,201.48,200.72,201.4,8350.0,190.766,191.3739,190.6521,191.298,8350.0
2020-10-07 09:50:00,201.4,201.4,200.85,201.12,6266.0,191.298,191.298,190.7755,191.032,6266.0
2020-10-07 09:55:00,201.09,201.31,200.94,201.19,11590.0,191.0035,191.2125,190.861,191.0985,11590.0
2020-10-07 10:00:00,201.25,201.91,201.24,201.68,17880.0,191.1555,191.7824,191.146,191.5639,17880.0
2020-10-07 10:05:00,201.64,202.03,201.0,201.99,63248.0,191.5259,191.8964,190.918,191.8584,63248.0
2020-10-07 10:10:00,202.0,202.15,201.55,201.76,13960.0,191.8679,192.0103,191.4404,191.6399,13960.0
2020-10-07 10:15:00,201.77,202.28,201.76,202.28,32756.0,191.6494,192.1338,191.6399,192.1338,32756.0
2020-10-07 10:20:00,202.28,202.85,202.23,202.85,16973.0,192.1338,192.6752,192.0863,192.6752,16973.0
2020-10-07 10:25:00,202.89,203.28,202.64,202.64,13583.0,192.7132,193.0837,192.4758,192.4758,13583.0
2020-10-07 10:30:00,202.72,203.01,202.22,202.44,5563.0,192.5517,192.8272,192.0768,192.2858,5563.0
2020-10-07 10:35:00,202.33,202.35,202.21,202.26,7473.0,192.1813,192.2003,192.0673,192.1148,7473.0
2020-10-07 10:40:00,202.34,202.39,202.13,202.16,31785.0,192.1908,192.2383,191.9913,192.0198,31785.0
2020-10-07 10:45:00,202.22,202.39,202.1,202.25,19071.0,192.0768,192.2383,191.9628,192.1053,19071.0
2020-10-07 10:50:00,202.26,202.28,201.96,202.09,12045.0,192.1148,192.1338,191.8299,191.9533,12045.0
2020-10-07 10:55:00,202.05,202.08,201.66,201.7,8452.0,191.9153,191.9438,191.5449,191.5829,8452.0
2020-10-07 11:00:00,201.75,202.08,201.71,202.03,7247.0,191.6304,191.9438,191.5924,191.8964,7247.0
2020-10-07 11:05:00,202.14,202.38,202.06,202.36,4817.0,192.0008,192.2288,191.9248,192.2098,4817.0
2020-10-07 11:10:00,202.42,202.49,201.97,201.97,7432.0,192.2668,192.3333,191.8394,191.8394,7432.0
2020-10-07 11:15:00,201.95,202.03,201.73,201.75,3604.0,191.8204,191.8964,191.6114,191.6304,3604.0
2020-10-07 11:20:00,201.76,202.0,201.76,201.85,1347.0,191.6399,191.8679,191.6399,191.7254,1347.0
2020-10-07 11:25:00,201.97,202.01,201.51,201.71,1436.0,191.8394,191.8774,191.4024,191.5924,1436.0
2020-10-07 11:30:00,201.79,201.79,201.56,201.61,1443.0,191.6684,191.6684,191.4499,191.4974,1443.0
2020-10-07 11:35:00,201.61,201.67,201.55,201.63,1685.0,191.4974,191.5544,191.4404,191.5164,1685.0
2020-10-07 11:40:00,201.64,201.7,201.56,201.7,5233.0,191.5259,191.5829,191.4499,191.5829,5233.0
2020-10-07 11:45:00,201.66,201.66,201.38,201.38,1700.0,191.5449,191.5449,191.279,191.279,1700.0
2020-10-07 11:50:00,201.2,201.21,201.1,201.21,1605.0,191.108,191.1175,191.013,191.1175,1605.0
2020-10-07 11:55:00,201.16,201.19,200.98,200.98,2318.0,191.07,191.0985,190.899,190.899,2318.0
2020-10-07 12:00:00,201.03,201.24,201.0,201.11,8566.0,190.9465,191.146,190.918,191.0225,8566.0
2020-10-07 12:05:00,201.11,201.13,200.87,200.88,2586.0,191.0225,191.0415,190.7945,190.804,2586.0
2020-10-07 12:10:00,200.93,200.94,200.65,200.66,3289.0,190.8515,190.861,190.5856,190.5951,3289.0
2020-10-07 12:15:00,200.57,200.66,200.54,200.57,4942.0,190.5096,190.5951,190.4811,190.5096,4942.0
2020-10-07 12:20:00,200.63,200.74,200.39,200.74,4477.0,190.5666,190.6711,190.3386,190.6711,4477.0
2020-10-07 12:25:00,200.75,200.86,200.27,200.58,3284.0,190.6806,190.785,190.2246,190.5191,3284.0
2020-10-07 12:30:00,200.48,200.8,200.48,200.73,2100.0,190.4241,190.728,190.4241,190.6616,2100.0
2020-10-07 12:35:00,200.7,200.8,200.52,200.7,2087.0,190.6331,190.728,190.4621,190.6331,2087.0
2020-10-07 12:40:00,200.73,200.79,200.62,200.64,3221.0,190.6616,190.7185,190.5571,190.5761,3221.0
2020-10-07 12:45:00,200.69,200.69,200.46,200.59,3686.0,190.6236,190.6236,190.4051,190.5286,3686.0
2020-10-07 12:50:00,200.6,200.6,200.45,200.52,1500.0,190.5381,190.5381,190.3956,190.4621,1500.0
2020-10-07 12:55:00,200.51,200.55,200.48,200.53,1001.0,190.4526,190.4906,190.4241,190.4716,1001.0
2020-10-07 13:00:00,200.66,200.69,200.55,200.59,3139.0,190.5951,190.6236,190.4906,190.5286,3139.0
2020-10-07 13:05:00,200.56,200.56,200.33,200.5,1500.0,190.5001,190.5001,190.2816,190.4431,1500.0
2020-10-07 13:10:00,200.52,200.53,200.42,200.42,5074.0,190.4621,190.4716,190.3671,190.3671,5074.0
2020-10-07 13:15:00,200.42,200.52,200.38,200.45,1700.0,190.3671,190.4621,190.3291,190.3956,1700.0
2020-10-07 13:20:00,200.53,200.61,200.45,200.56,2425.0,190.4716,190.5476,190.3956,190.5001,2425.0
2020-10-07 13:25:00,200.57,200.57,200.35,200.41,3699.0,190.5096,190.5096,190.3006,190.3576,3699.0
2020-10-07 13:30:00,200.44,200.57,200.39,200.5,3605.0,190.3861,190.5096,190.3386,190.4431,3605.0
2020-10-07 13:35:00,200.55,200.58,200.49,200.54,3154.0,190.4906,190.5191,190.4336,190.4811,3154.0
2020-10-07 13:40:00,200.53,201.14,200.48,201.14,3800.0,190.4716,191.051,190.4241,191.051,3800.0
2020-10-07 13:45:00,200.97,201.09,200.68,200.96,41170.0,190.8895,191.0035,190.6141,190.88,41170.0
2020-10-07 13:50:00,201.05,201.26,201.05,201.15,6873.0,190.9655,191.165,190.9655,191.0605,6873.0
2020-10-07 13:55:00,201.1,201.13,200.93,201.0,57608.0,191.013,191.0415,190.8515,190.918,57608.0
2020-10-07 14:00:00,200.98,201.33,200.98,201.27,6977.0,190.899,191.2315,190.899,191.1745,6977.0
2020-10-07 14:05:00,201.24,201.24,201.06,201.08,7332.0,191.146,191.146,190.975,190.994,7332.0
2020-10-07 14:10:00,201.08,201.16,200.81,200.86,5238.0,190.994,191.07,190.7375,190.785,5238.0
2020-10-07 14:15:00,200.91,200.98,200.84,200.94,3614.0,190.8325,190.899,190.766,190.861,3614.0
2020-10-07 14:20:00,201.15,201.39,201.15,201.33,6282.0,191.0605,191.2885,191.0605,191.2315,6282.0
2020-10-07 14:25:00,201.34,201.42,201.19,201.19,15485.0,191.241,191.3169,191.0985,191.0985,15485.0
2020-10-07 14:30:00,201.27,201.39,201.22,201.28,17842.0,191.1745,191.2885,191.127,191.184,17842.0
2020-10-07 14:35:00,201.26,201.37,201.22,201.28,19825.0,191.165,191.2695,191.127,191.184,19825.0
2020-10-07 14:40:00,201.27,201.27,201.1,201.24,3685.0,191.1745,191.1745,191.013,191.146,3685.0
2020-10-07 14:45:00,201.18,201.34,201.18,201.27,2815.0,191.089,191.241,191.089,191.1745,2815.0
2020-10-07 14:50:00,201.29,201.38,201.26,201.31,3979.0,191.1935,191.279,191.165,191.2125,3979.0
2020-10-07 14:55:00,201.31,201.34,201.19,201.19,5078.0,191.2125,191.241,191.0985,191.0985,5078.0
2020-10-07 15:00:00,201.18,201.19,201.07,201.19,4636.0,191.089,191.0985,190.9845,191.0985,4636.0
2020-10-07 15:05:00,201.23,201.58,201.23,201.51,5170.0,191.1365,191.4689,191.1365,191.4024,5170.0
2020-10-07 15:10:00,201.46,201.51,201.24,201.25,7926.0,191.3549,191.4024,191.146,191.1555,7926.0
2020-10-07 15:15:00,201.25,201.31,201.21,201.23,9161.0,191.1555,191.2125,191.1175,191.1365,9161.0
2020-10-07 15:20:00,201.23,201.3,201.16,201.23,4699.0,191.1365,191.203,191.07,191.1365,4699.0
2020-10-07 15:25:00,201.26,201.27,201.19,201.24,8743.0,191.165,191.1745,191.0985,191.146,8743.0
2020-10-07 15:30:00,201.27,201.46,201.07,201.17,6975.0,191.1745,191.3549,190.9845,191.0795,6975.0
2020-10-07 15:35:00,201.15,201.61,201.15,201.61,5706.0,191.0605,191.4974,191.0605,191.4974,5706.0
2020-10-07 15:40:00,201.61,201.72,201.52,201.7,5648.0,191.4974,191.6019,191.4119,191.5829,5648.0
2020-10-07 15:45:00,201.77,201.77,201.54,201.64,10967.0,191.6494,191.6494,191.4309,191.5259,10967.0
2020-10-07 15:50:00,201.66,201.9,201.62,201.9,11603.0,191.5449,191.7729,191.5069,191.7729,11603.0
2020-10-07 15:55:00,202.0,202.08,201.35,201.37,63567.0,191.8679,191.9438,191.2505,191.2695,63567.0
2020-10-08 09:30:00,203.34,203.47,202.23,202.84,17859.0,193.1406,193.2641,192.0863,192.6657,17859.0
2020-10-08 09:35:00,202.83,203.28,202.4,202.74,10428.0,192.6562,193.0837,192.2478,192.5707,10428.0
2020-10-08 09:40:00,202.75,203.13,202.71,203.13,26371.0,192.5802,192.9412,192.5422,192.9412,26371.0
2020-10-08 09:45:00,202.77,203.02,202.7,202.71,2522.0,192.5992,192.8367,192.5327,192.5422,2522.0
2020-10-08 09:50:00,202.61,203.04,202.52,202.97,6250.0,192.4473,192.8557,192.3618,192.7892,6250.0
2020-10-08 09:55:00,202.97,203.36,202.96,203.19,5273.0,192.7892,193.1596,192.7797,192.9982,5273.0
2020-10-08 10:00:00,203.26,203.37,202.55,202.66,20769.0,193.0647,193.1691,192.3903,192.4948,20769.0
2020-10-08 10:05:00,202.45,202.7,202.02,202.02,1100.0,192.2953,192.5327,191.8869,191.8869,1100.0
2020-10-08 10:10:00,202.14,202.26,201.89,202.19,3092.0,192.0008,192.1148,191.7634,192.0483,3092.0
2020-10-08 10:15:00,202.19,202.44,202.1,202.44,3533.0,192.0483,192.2858,191.9628,192.2858,3533.0
2020-10-08 10:20:00,202.55,202.55,202.38,202.42,900.0,192.3903,192.3903,192.2288,192.2668,900.0
2020-10-08 10:25:00,202.3,202.3,201.95,202.11,1918.0,192.1528,192.1528,191.8204,191.9723,1918.0
2020-10-08 10:30:00,202.02,202.48,201.87,202.44,3469.0,191.8869,192.3238,191.7444,192.2858,3469.0
2020-10-08 10:35:00,202.42,202.42,202.03,202.2,1074.0,192.2668,192.2668,191.8964,192.0578,1074.0
2020-10-08 10:40:00,202.06,202.07,201.83,201.83,600.0,191.9248,191.9343,191.7064,191.7064,600.0
2020-10-08 10:45:00,201.8,202.36,201.79,202.36,3954.0,191.6779,192.2098,191.6684,192.2098,3954.0
2020-10-08 10:50:00,202.37,202.57,202.24,202.24,1375.0,192.2193,192.4093,192.0958,192.0958,1375.0
2020-10-08 10:55:00,202.42,202.42,202.05,202.12,9809.0,192.2668,192.2668,191.9153,191.9818,9809.0
2020-10-08 11:00:00,202.06,202.36,202.03,202.17,2960.0,191.9248,192.2098,191.8964,192.0293,2960.0
2020-10-08 11:05:00,202.3,202.41,202.24,202.31,1590.0,192.1528,192.2573,192.0958,192.1623,1590.0
2020-10-08 11:10:00,202.33,202.47,202.32,202.4,1623.0,192.1813,192.3143,192.1718,192.2478,1623.0
2020-10-08 11:15:00,202.48,202.7,202.39,202.62,4200.0,192.3238,192.5327,192.2383,192.4568,4200.0
2020-10-08 11:20:00,202.62,202.62,202.34,202.43,2501.0,192.4568,192.4568,192.1908,192.2763,2501.0
2020-10-08 11:25:00,202.36,202.43,202.3,202.39,2600.0,192.2098,192.2763,192.1528,192.2383,2600.0
2020-10-08 11:30:00,202.27,202.27,201.69,201.77,15288.0,192.1243,192.1243,191.5734,191.6494,15288.0
2020-10-08 11:35:00,201.89,202.15,201.86,202.15,2576.0,191.7634,192.0103,191.7349,192.0103,2576.0
2020-10-08 11:40:00,202.2,202.43,202.2,202.41,936.0,192.0578,192.2763,192.0578,192.2573,936.0
2020-10-08 11:45:00,202.47,202.47,202.29,202.29,565.0,192.3143,192.3143,192.1433,192.1433,565.0
2020-10-08 11:50:00,202.18,202.18,201.92,201.99,3315.0,192.0388,192.0388,191.7919,191.8584,3315.0
2020-10-08 11:55:00,201.99,202.19,201.91,202.06,3708.0,191.8584,192.0483,191.7824,191.9248,3708.0
2020-10-08 12:00:00,202.11,202.35,201.99,202.33,2200.0,191.9723,192.2003,191.8584,192.1813,2200.0
2020-10-08 12:05:00,202.48,202.67,202.43,202.56,19610.0,192.3238,192.5042,192.2763,192.3998,19610.0
2020-10-08 12:10:00,202.49,202.57,202.38,202.57,2016.0,192.3333,192.4093,192.2288,192.4093,2016.0
2020-10-08 12:15:00,202.57,202.63,202.52,202.57,18028.0,192.4093,192.4663,192.3618,192.4093,18028.0
2020-10-08 12:20:00,202.59,202.83,202.54,202.78,14112.0,192.4283,192.6562,192.3808,192.6087,14112.0
2020-10-08 12:25:00,202.76,202.97,202.68,202.94,5725.0,192.5897,192.7892,192.5137,192.7607,5725.0
2020-10-08 12:30:00,202.91,203.1,202.89,203.1,3570.0,192.7322,192.9127,192.7132,192.9127,3570.0
2020-10-08 12:35:00,203.08,203.23,202.76,202.8,16546.0,192.8937,193.0362,192.5897,192.6277,16546.0
2020-10-08 12:40:00,202.79,202.79,202.49,202.49,1443.0,192.6182,192.6182,192.3333,192.3333,1443.0
2020-10-08 12:45:00,202.54,202.54,202.54,202.54,200.0,192.3808,192.3808,192.3808,192.3808,200.0
2020-10-08 12:50:00,202.48,202.51,202.41,202.49,4036.0,192.3238,192.3523,192.2573,192.3333,4036.0
2020-10-08 12:55:00,202.5,202.71,202.5,202.69,3736.0,192.3428,192.5422,192.3428,192.5232,3736.0
2020-10-08 13:00:00,202.68,202.71,202.6,202.6,1799.0,192.5137,192.5422,192.4378,192.4378,1799.0
2020-10-08 13:05:00,202.56,202.56,202.4,202.41,1301.0,192.3998,192.3998,192.2478,192.2573,1301.0
2020-10-08 13:10:00,202.4,202.4,202.27,202.3,1500.0,192.2478,192.2478,192.1243,192.1528,1500.0
2020-10-08 13:15:00,202.33,202.33,202.16,202.21,1108.0,192.1813,192.1813,192.0198,192.0673,1108.0
2020-10-08 13:20:00,202.14,202.28,202.14,202.28,1400.0,192.0008,192.1338,192.0008,192.1338,1400.0
2020-10-08 13:25:00,202.28,202.38,202.27,202.38,1491.0,192.1338,192.2288,192.1243,192.2288,1491.0
2020-10-08 13:30:00,202.44,202.44,202.32,202.39,1749.0,192.2858,192.2858,192.1718,192.2383,1749.0
2020-10-08 13:35:00,202.4,202.48,202.38,202.48,1900.0,192.2478,192.3238,192.2288,192.3238,1900.0
2020-10-08 13:40:00,202.46,202.58,202.41,202.52,2565.0,192.3048,192.4188,192.2573,192.3618,2565.0
2020-10-08 13:45:00,202.41,202.48,202.3,202.34,3004.0,192.2573,192.3238,192.1528,192.1908,3004.0
2020-10-08 13:50:00,202.38,202.56,202.38,202.51,1580.0,192.2288,192.3998,192.2288,192.3523,1580.0
2020-10-08 13:55:00,202.5,202.5,202.28,202.31,3801.0,192.3428,192.3428,192.1338,192.1623,3801.0
2020-10-08 14:00:00,202.36,202.49,202.36,202.39,1976.0,192.2098,192.3333,192.2098,192.2383,1976.0
2020-10-08 14:05:00,202.43,202.71,202.26,202.67,7872.0,192.2763,192.5422,192.1148,192.5042,7872.0
2020-10-08 14:10:00,202.7,202.71,202.58,202.6,1607.0,192.5327,192.5422,192.4188,192.4378,1607.0
2020-10-08 14:15:00,202.58,202.65,202.31,202.31,24141.0,192.4188,192.4853,192.1623,192.1623,24141.0
2020-10-08 14:20:00,202.25,202.31,202.12,202.2,1637.0,192.1053,192.1623,191.9818,192.0578,1637.0
2020-10-08 14:25:00,202.21,202.35,202.05,202.11,3699.0,192.0673,192.2003,191.9153,191.9723,3699.0
2020-10-08 14:30:00,202.11,202.18,202.01,202.17,2698.0,191.9723,192.0388,191.8774,192.0293,2698.0
2020-10-08 14:35:00,202.14,202.15,201.94,202.05,1995.0,192.0008,192.0103,191.8109,191.9153,1995.0
2020-10-08 14:40:00,202.02,202.15,201.88,202.15,3184.0,191.8869,192.0103,191.7539,192.0103,3184.0
2020-10-08 14:45:00,202.16,202.29,202.11,202.16,14987.0,192.0198,192.1433,191.9723,192.0198,14987.0
2020-10-08 14:50:00,202.13,202.23,202.06,202.06,4409.0,191.9913,192.0863,191.9248,191.9248,4409.0
2020-10-08 14:55:00,202.06,202.1,201.85,201.85,8028.0,191.9248,191.9628,191.7254,191.7254,8028.0
2020-10-08 15:00:00,201.86,201.96,201.69,201.89,4000.0,191.7349,191.8299,191.5734,191.7634,4000.0
2020-10-08 15:05:00,201.9,201.95,201.61,201.62,3371.0,191.7729,191.8204,191.4974,191.5069,3371.0
2020-10-08 15:10:00,201.72,201.91,201.71,201.82,3640.0,191.6019,191.7824,191.5924,191.6969,3640.0
2020-10-08 15:15:00,201.82,201.82,201.51,201.57,8845.0,191.6969,191.6969,191.4024,191.4594,8845.0
2020-10-08 15:20:00,201.58,201.83,201.48,201.58,6503.0,191.4689,191.7064,191.3739,191.4689,6503.0
2020-10-08 15:25:00,201.53,201.7,201.53,201.65,6787.0,191.4214,191.5829,191.4214,191.5354,6787.0
2020-10-08 15:30:00,201.65,201.81,201.43,201.81,12612.0,191.5354,191.6874,191.3264,191.6874,12612.0
2020-10-08 15:35:00,201.78,201.88,201.76,201.83,6475.0,191.6589,191.7539,191.6399,191.7064,6475.0
2020-10-08 15:40:00,201.83,201.97,201.7,201.82,10953.0,191.7064,191.8394,191.5829,191.6969,10953.0
2020-10-08 15:45:00,201.91,201.91,201.62,201.71,8128.0,191.7824,191.7824,191.5069,191.5924,8128.0
2020-10-08 15:50:00,201.57,201.67,201.48,201.59,14855.0,191.4594,191.5544,191.3739,191.4784,14855.0
2020-10-08 15:55:00,201.59,201.68,201.32,201.46,33843.0,191.4784,191.5639,191.222,191.3549,33843.0
2020-10-09 09:30:00,203.64,204.04,203.13,203.76,19420.0,193.4256,193.8055,192.9412,193.5396,19420.0
2020-10-09 09:35:00,203.7,203.92,203.49,203.49,4267.0,193.4826,193.6915,193.2831,193.2831,4267.0
2020-10-09 09:40:00,203.22,203.55,203.13,203.13,900.0,193.0267,193.3401,192.9412,192.9412,900.0
2020-10-09 09:45:00,203.39,203.67,203.27,203.67,2513.0,193.1881,193.4541,193.0742,193.4541,2513.0
2020-10-09 09:50:00,203.44,203.52,203.17,203.49,4067.0,193.2356,193.3116,192.9792,193.2831,4067.0
2020-10-09 09:55:00,203.6,203.75,203.56,203.61,4689.0,193.3876,193.5301,193.3496,193.3971,4689.0
2020-10-09 10:00:00,203.59,203.6,203.15,203.51,5772.0,193.3781,193.3876,192.9602,193.3021,5772.0
2020-10-09 10:05:00,203.47,203.5,203.22,203.25,3517.0,193.2641,193.2926,193.0267,193.0552,3517.0
2020-10-09 10:10:00,203.3,203.38,202.95,202.96,10342.0,193.1026,193.1786,192.7702,192.7797,10342.0
2020-10-09 10:15:00,202.96,203.6,202.96,203.6,1800.0,192.7797,193.3876,192.7797,193.3876,1800.0
2020-10-09 10:20:00,203.41,203.5,203.37,203.5,1401.0,193.2071,193.2926,193.1691,193.2926,1401.0
2020-10-09 10:25:00,203.56,203.58,203.16,203.21,2721.0,193.3496,193.3686,192.9697,193.0172,2721.0
2020-10-09 10:30:00,203.26,203.73,203.26,203.52,3825.0,193.0647,193.5111,193.0647,193.3116,3825.0
2020-10-09 10:35:00,203.57,203.87,203.52,203.72,5200.0,193.3591,193.6441,193.3116,193.5016,5200.0
2020-10-09 10:40:00,203.78,203.78,203.48,203.55,2609.0,193.5586,193.5586,193.2736,193.3401,2609.0
2020-10-09 10:45:00,203.69,203.71,203.5,203.66,3522.0,193.4731,193.4921,193.2926,193.4446,3522.0
2020-10-09 10:50:00,203.68,203.75,203.62,203.65,4184.0,193.4636,193.5301,193.4066,193.4351,4184.0
2020-10-09 10:55:00,203.7,203.78,203.05,203.17,4102.0,193.4826,193.5586,192.8652,192.9792,4102.0
2020-10-09 11:00:00,203.23,203.44,203.2,203.26,3125.0,193.0362,193.2356,193.0077,193.0647,3125.0
2020-10-09 11:05:00,203.33,203.52,203.28,203.3,2000.0,193.1311,193.3116,193.0837,193.1026,2000.0
2020-10-09 11:10:00,203.3,203.41,203.12,203.12,2950.0,193.1026,193.2071,192.9317,192.9317,2950.0
2020-10-09 11:15:00,203.29,203.29,203.2,203.2,400.0,193.0931,193.0931,193.0077,193.0077,400.0
2020-10-09 11:20:00,203.23,203.34,203.05,203.05,4381.0,193.0362,193.1406,192.8652,192.8652,4381.0
2020-10-09 11:25:00,203.1,203.26,202.94,203.18,2930.0,192.9127,193.0647,192.7607,192.9887,2930.0
2020-10-09 11:30:00,203.2,203.44,203.18,203.44,2910.0,193.0077,193.2356,192.9887,193.2356,2910.0
2020-10-09 11:35:00,203.42,203.42,203.14,203.21,1220.0,193.2166,193.2166,192.9507,193.0172,1220.0
2020-10-09 11:40:00,203.21,203.48,203.06,203.35,3285.0,193.0172,193.2736,192.8747,193.1501,3285.0
2020-10-09 11:45:00,203.4,204.03,203.4,203.88,7555.0,193.1976,193.796,193.1976,193.6536,7555.0
2020-10-09 11:50:00,203.88,204.33,203.76,204.26,23591.0,193.6536,194.081,193.5396,194.0145,23591.0
2020-10-09 11:55:00,204.2,204.66,204.19,204.61,3450.0,193.9575,194.3944,193.948,194.3469,3450.0
2020-10-09 12:00:00,204.69,204.71,204.44,204.6,2154.0,194.4229,194.4419,194.1855,194.3374,2154.0
2020-10-09 12:05:00,204.59,204.72,204.58,204.67,1275.0,194.3279,194.4514,194.3184,194.4039,1275.0
2020-10-09 12:10:00,204.67,204.7,204.55,204.57,1431.0,194.4039,194.4324,194.2899,194.3089,1431.0
2020-10-09 12:15:00,204.56,204.56,204.17,204.39,3096.0,194.2994,194.2994,193.929,194.138,3096.0
2020-10-09 12:20:00,204.47,204.57,204.47,204.56,1460.0,194.214,194.3089,194.214,194.2994,1460.0
2020-10-09 12:25:00,204.53,204.53,204.1,204.32,7003.0,194.271,194.271,193.8625,194.0715,7003.0
2020-10-09 12:30:00,204.38,204.45,204.26,204.3,1272.0,194.1285,194.195,194.0145,194.0525,1272.0
2020-10-09 12:35:00,204.5,204.5,204.32,204.36,57147.0,194.2425,194.2425,194.0715,194.1095,57147.0
2020-10-09 12:40:00,204.31,204.37,204.09,204.37,1706.0,194.062,194.119,193.853,194.119,1706.0
2020-10-09 12:45:00,204.27,204.27,204.13,204.13,700.0,194.024,194.024,193.891,193.891,700.0
2020-10-09 12:50:00,204.16,204.21,204.12,204.14,700.0,193.9195,193.967,193.8815,193.9005,700.0
2020-10-09 12:55:00,204.14,204.14,203.86,203.92,1400.0,193.9005,193.9005,193.6346,193.6915,1400.0
2020-10-09 13:00:00,203.94,204.22,203.93,204.1,2850.0,193.7105,193.9765,193.701,193.8625,2850.0
2020-10-09 13:05:00,204.08,204.08,203.98,204.01,1700.0,193.8435,193.8435,193.7485,193.777,1700.0
2020-10-09 13:10:00,203.99,203.99,203.81,203.82,1000.0,193.758,193.758,193.5871,193.5966,1000.0
2020-10-09 13:15:00,203.78,203.99,203.78,203.92,2219.0,193.5586,193.758,193.5586,193.6915,2219.0
2020-10-09 13:20:00,203.89,204.03,203.84,203.95,1264.0,193.6631,193.796,193.6156,193.72,1264.0
2020-10-09 13:25:00,203.99,204.07,203.96,204.02,1000.0,193.758,193.834,193.7295,193.7865,1000.0
2020-10-09 13:30:00,203.96,204.05,203.96,204.05,535.0,193.7295,193.815,193.7295,193.815,535.0
2020-10-09 13:35:00,204.06,204.09,203.81,203.94,3956.0,193.8245,193.853,193.5871,193.7105,3956.0
2020-10-09 13:40:00,204.05,204.08,203.96,204.03,1548.0,193.815,193.8435,193.7295,193.796,1548.0
2020-10-09 13:45:00,203.98,204.05,203.94,204.0,2200.0,193.7485,193.815,193.7105,193.7675,2200.0
2020-10-09 13:50:00,204.08,204.21,204.07,204.21,3310.0,193.8435,193.967,193.834,193.967,3310.0
2020-10-09 13:55:00,204.18,204.22,204.1,204.16,1977.0,193.9385,193.9765,193.8625,193.9195,1977.0
2020-10-09 14:00:00,204.2,204.21,203.96,203.98,2910.0,193.9575,193.967,193.7295,193.7485,2910.0
2020-10-09 14:05:00,203.98,204.01,203.77,203.77,1058.0,193.7485,193.777,193.5491,193.5491,1058.0
2020-10-09 14:10:00,203.72,203.85,203.72,203.85,1300.0,193.5016,193.6251,193.5016,193.6251,1300.0
2020-10-09 14:15:00,203.81,203.86,203.79,203.8,2308.0,193.5871,193.6346,193.5681,193.5776,2308.0
2020-10-09 14:20:00,203.77,203.77,203.55,203.62,2257.0,193.5491,193.5491,193.3401,193.4066,2257.0
2020-10-09 14:25:00,203.65,203.65,203.32,203.43,1815.0,193.4351,193.4351,193.1216,193.2261,1815.0
2020-10-09 14:30:00,203.45,203.57,203.45,203.54,1842.0,193.2451,193.3591,193.2451,193.3306,1842.0
2020-10-09 14:35:00,203.56,203.65,202.91,203.23,5725.0,193.3496,193.4351,192.7322,193.0362,5725.0
2020-10-09 14:40:00,203.3,203.6,203.3,203.57,1400.0,193.1026,193.3876,193.1026,193.3591,1400.0
2020-10-09 14:45:00,203.53,203.61,203.49,203.57,1549.0,193.3211,193.3971,193.2831,193.3591,1549.0
2020-10-09 14:50:00,203.57,203.57,203.33,203.42,2000.0,193.3591,193.3591,193.1311,193.2166,2000.0
2020-10-09 14:55:00,203.42,203.48,203.35,203.36,1480.0,193.2166,193.2736,193.1501,193.1596,1480.0
2020-10-09 15:00:00,203.4,203.72,203.37,203.68,5583.0,193.1976,193.5016,193.1691,193.4636,5583.0
2020-10-09 15:05:00,203.58,203.62,203.45,203.62,1400.0,193.3686,193.4066,193.2451,193.4066,1400.0
2020-10-09 15:10:00,203.56,203.74,203.5,203.69,1600.0,193.3496,193.5206,193.2926,193.4731,1600.0
2020-10-09 15:15:00,203.74,203.74,203.51,203.55,3314.0,193.5206,193.5206,193.3021,193.3401,3314.0
2020-10-09 15:20:00,203.58,203.81,203.58,203.62,8901.0,193.3686,193.5871,193.3686,193.4066,8901.0
2020-10-09 15:25:00,203.6,203.67,203.58,203.63,3690.0,193.3876,193.4541,193.3686,193.4161,3690.0
2020-10-09 15:30:00,203.61,203.66,203.35,203.45,5328.0,193.3971,193.4446,193.1501,193.2451,5328.0
2020-10-09 15:35:00,203.47,203.6,203.4,203.41,3358.0,193.2641,193.3876,193.1976,193.2071,3358.0
2020-10-09 15:40:00,203.4,203.58,203.4,203.53,5060.0,193.1976,193.3686,193.1976,193.3211,5060.0
2020-10-09 15:45:00,203.45,203.64,203.31,203.31,6200.0,193.2451,193.4256,193.1121,193.1121,6200.0
2020-10-09 15:50:00,203.15,203.48,203.1,203.26,9615.0,192.9602,193.2736,192.9127,193.0647,9615.0
2020-10-09 15:55:00,203.21,203.26,202.92,203.19,44215.0,193.0172,193.0647,192.7417,192.9982,44215.0
2020-10-12 09:30:00,204.35,204.91,204.19,204.37,50601.0,194.1,194.6319,193.948,194.119,50601.0
2020-10-12 09:35:00,204.17,204.27,203.57,204.03,11550.0,193.929,194.024,193.3591,193.796,11550.0
2020-10-12 09:40:00,204.03,204.12,203.72,203.88,3337.0,193.796,193.8815,193.5016,193.6536,3337.0
2020-10-12 09:45:00,203.84,203.85,203.35,203.44,3689.0,193.6156,193.6251,193.1501,193.2356,3689.0
2020-10-12 09:50:00,203.66,203.86,203.54,203.54,1365.0,193.4446,193.6346,193.3306,193.3306,1365.0
2020-10-12 09:55:00,203.6,203.83,203.52,203.64,1200.0,193.3876,193.6061,193.3116,193.4256,1200.0
2020-10-12 10:00:00,203.58,203.77,203.42,203.77,3426.0,193.3686,193.5491,193.2166,193.5491,3426.0
2020-10-12 10:05:00,203.67,203.8,203.45,203.56,7297.0,193.4541,193.5776,193.2451,193.3496,7297.0
2020-10-12 10:10:00,203.5,203.73,203.49,203.73,4327.0,193.2926,193.5111,193.2831,193.5111,4327.0
2020-10-12 10:15:00,203.74,203.74,203.38,203.41,2451.0,193.5206,193.5206,193.1786,193.2071,2451.0
2020-10-12 10:20:00,203.5,203.5,203.23,203.23,2341.0,193.2926,193.2926,193.0362,193.0362,2341.0
2020-10-12 10:25:00,203.27,203.42,203.23,203.35,1940.0,193.0742,193.2166,193.0362,193.1501,1940.0
2020-10-12 10:30:00,203.39,203.64,203.25,203.56,5094.0,193.1881,193.4256,193.0552,193.3496,5094.0
2020-10-12 10:35:00,203.56,203.56,203.12,203.12,1500.0,193.3496,193.3496,192.9317,192.9317,1500.0
2020-10-12 10:40:00,203.1,203.32,203.01,203.25,3258.0,192.9127,193.1216,192.8272,193.0552,3258.0
2020-10-12 10:45:00,203.22,203.38,203.06,203.37,2332.0,193.0267,193.1786,192.8747,193.1691,2332.0
2020-10-12 10:50:00,203.49,203.78,203.49,203.5,3000.0,193.2831,193.5586,193.2831,193.2926,3000.0
2020-10-12 10:55:00,203.5,203.5,203.03,203.04,3571.0,193.2926,193.2926,192.8462,192.8557,3571.0
2020-10-12 11:00:00,203.2,203.52,203.04,203.48,14531.0,193.0077,193.3116,192.8557,193.2736,14531.0
2020-10-12 11:05:00,203.44,203.75,203.43,203.75,2709.0,193.2356,193.5301,193.2261,193.5301,2709.0
2020-10-12 11:10:00,203.69,203.8,203.65,203.73,5465.0,193.4731,193.5776,193.4351,193.5111,5465.0
2020-10-12 11:15:00,203.75,204.4,203.75,204.29,12743.0,193.5301,194.1475,193.5301,194.043,12743.0
2020-10-12 11:20:00,204.34,204.36,204.03,204.23,5225.0,194.0905,194.1095,193.796,193.986,5225.0
2020-10-12 11:25:00,204.22,204.27,204.0,204.16,6615.0,193.9765,194.024,193.7675,193.9195,6615.0
2020-10-12 11:30:00,204.19,204.22,204.06,204.15,2728.0,193.948,193.9765,193.8245,193.91,2728.0
2020-10-12 11:35:00,204.03,204.41,203.93,204.34,21333.0,193.796,194.157,193.701,194.0905,21333.0
2020-10-12 11:40:00,204.33,204.34,204.2,204.2,1704.0,194.081,194.0905,193.9575,193.9575,1704.0
2020-10-12 11:45:00,204.26,204.38,204.22,204.38,4172.0,194.0145,194.1285,193.9765,194.1285,4172.0
2020-10-12 11:50:00,204.39,204.78,204.38,204.69,7324.0,194.138,194.5084,194.1285,194.4229,7324.0
2020-10-12 11:55:00,204.61,204.86,204.54,204.8,17618.0,194.3469,194.5844,194.2805,194.5274,17618.0
2020-10-12 12:00:00,204.95,205.13,204.95,205.0,3282.0,194.6699,194.8409,194.6699,194.7174,3282.0
2020-10-12 12:05:00,205.01,205.34,205.01,205.21,5606.0,194.7269,195.0403,194.7269,194.9168,5606.0
2020-10-12 12:10:00,205.26,205.26,205.02,205.06,4469.0,194.9643,194.9643,194.7364,194.7744,4469.0
2020-10-12 12:15:00,205.02,205.25,204.99,205.2,3949.0,194.7364,194.9548,194.7079,194.9073,3949.0
2020-10-12 12:20:00,205.19,205.59,205.19,205.59,4638.0,194.8978,195.2778,194.8978,195.2778,4638.0
2020-10-12 12:25:00,205.54,205.88,205.54,205.88,2104.0,195.2303,195.5532,195.2303,195.5532,2104.0
2020-10-12 12:30:00,205.93,205.96,205.65,205.7,9947.0,195.6007,195.6292,195.3348,195.3823,9947.0
2020-10-12 12:35:00,205.74,205.93,205.73,205.73,40635.0,195.4203,195.6007,195.4108,195.4108,40635.0
2020-10-12 12:40:00,205.7,205.76,205.6,205.72,5350.0,195.3823,195.4393,195.2873,195.4013,5350.0
2020-10-12 12:45:00,205.72,205.72,205.47,205.64,2594.0,195.4013,195.4013,195.1638,195.3253,2594.0
2020-10-12 12:50:00,205.59,205.74,205.51,205.74,2700.0,195.2778,195.4203,195.2018,195.4203,2700.0
2020-10-12 12:55:00,205.71,205.77,205.62,205.77,3931.0,195.3918,195.4488,195.3063,195.4488,3931.0
2020-10-12 13:00:00,205.87,205.98,205.68,205.7,5557.0,195.5437,195.6482,195.3633,195.3823,5557.0
2020-10-12 13:05:00,205.74,205.92,205.66,205.83,7135.0,195.4203,195.5912,195.3443,195.5057,7135.0
2020-10-12 13:10:00,205.75,205.85,205.66,205.84,5813.0,195.4298,195.5247,195.3443,195.5152,5813.0
2020-10-12 13:15:00,205.81,205.93,205.8,205.88,3221.0,195.4867,195.6007,195.4773,195.5532,3221.0
2020-10-12 13:20:00,205.87,206.02,205.81,205.99,6250.0,195.5437,195.6862,195.4867,195.6577,6250.0
2020-10-12 13:25:00,205.95,206.18,205.94,206.18,32984.0,195.6197,195.8382,195.6102,195.8382,32984.0
2020-10-12 13:30:00,206.16,206.18,205.8,205.8,3332.0,195.8192,195.8382,195.4773,195.4773,3332.0
2020-10-12 13:35:00,205.76,205.76,205.3,205.42,4266.0,195.4393,195.4393,195.0023,195.1163,4266.0
2020-10-12 13:40:00,205.41,205.49,205.33,205.42,2500.0,195.1068,195.1828,195.0308,195.1163,2500.0
2020-10-12 13:45:00,205.47,205.5,205.09,205.18,3346.0,195.1638,195.1923,194.8029,194.8883,3346.0
2020-10-12 13:50:00,205.22,205.22,204.9,204.97,3356.0,194.9263,194.9263,194.6224,194.6889,3356.0
2020-10-12 13:55:00,204.96,205.01,204.91,205.0,2586.0,194.6794,194.7269,194.6319,194.7174,2586.0
2020-10-12 14:00:00,205.02,205.02,204.74,204.74,2708.0,194.7364,194.7364,194.4704,194.4704,2708.0
2020-10-12 14:05:00,204.83,204.83,204.61,204.76,7886.0,194.5559,194.5559,194.3469,194.4894,7886.0
2020-10-12 14:10:00,204.81,204.81,204.51,204.56,8200.0,194.5369,194.5369,194.252,194.2994,8200.0
2020-10-12 14:15:00,204.54,204.54,204.25,204.28,9679.0,194.2805,194.2805,194.005,194.0335,9679.0
2020-10-12 14:20:00,204.22,204.34,204.13,204.26,8635.0,193.9765,194.0905,193.891,194.0145,8635.0
2020-10-12 14:25:00,204.22,204.34,204.15,204.29,40317.0,193.9765,194.0905,193.91,194.043,40317.0
2020-10-12 14:30:00,204.32,204.35,203.86,203.92,43980.0,194.0715,194.1,193.6346,193.6915,43980.0
2020-10-12 14:35:00,203.92,203.97,203.53,203.92,9851.0,193.6915,193.739,193.3211,193.6915,9851.0
2020-10-12 14:40:00,203.92,203.97,203.5,203.72,11492.0,193.6915,193.739,193.2926,193.5016,11492.0
2020-10-12 14:45:00,203.77,204.14,203.76,204.03,14828.0,193.5491,193.9005,193.5396,193.796,14828.0
2020-10-12 14:50:00,204.01,204.05,203.84,203.98,29791.0,193.777,193.815,193.6156,193.7485,29791.0
2020-10-12 14:55:00,203.98,204.23,203.85,204.06,18735.0,193.7485,193.986,193.6251,193.8245,18735.0
2020-10-12 15:00:00,204.03,204.18,203.84,203.91,14665.0,193.796,193.9385,193.6156,193.6821,14665.0
2020-10-12 15:05:00,203.97,203.97,203.41,203.41,21506.0,193.739,193.739,193.2071,193.2071,21506.0
2020-10-12 15:10:00,203.46,203.47,203.1,203.28,10471.0,193.2546,193.2641,192.9127,193.0837,10471.0
2020-10-12 15:15:00,203.26,203.28,203.02,203.13,11447.0,193.0647,193.0837,192.8367,192.9412,11447.0
2020-10-12 15:20:00,203.16,203.29,203.08,203.16,7918.0,192.9697,193.0931,192.8937,192.9697,7918.0
2020-10-12 15:25:00,203.17,203.19,202.75,202.79,18158.0,192.9792,192.9982,192.5802,192.6182,18158.0
2020-10-12 15:30:00,202.83,202.95,202.5,202.5,8754.0,192.6562,192.7702,192.3428,192.3428,8754.0
2020-10-12 15:35:00,202.52,202.69,202.42,202.46,17368.0,192.3618,192.5232,192.2668,192.3048,17368.0
2020-10-12 15:40:00,202.44,202.61,202.06,202.23,31769.0,192.2858,192.4473,191.9248,192.0863,31769.0
2020-10-12 15:45:00,202.22,202.61,202.11,202.33,19261.0,192.0768,192.4473,191.9723,192.1813,19261.0
2020-10-12 15:50:00,202.19,202.66,201.97,202.47,23982.0,192.0483,192.4948,191.8394,192.3143,23982.0
2020-10-12 15:55:00,202.53,203.11,202.53,202.69,64505.0,192.3713,192.9222,192.3713,192.5232,64505.0
2020-10-13 09:30:00,202.11,202.58,201.59,202.12,22421.0,191.9723,192.4188,191.4784,191.9818,22421.0
2020-10-13 09:35:00,202.59,203.89,202.59,203.03,15273.0,192.4283,193.6631,192.4283,192.8462,15273.0
2020-10-13 09:40:00,203.06,203.26,202.81,203.15,4579.0,192.8747,193.0647,192.6372,192.9602,4579.0
2020-10-13 09:45:00,203.17,203.59,203.02,203.26,3970.0,192.9792,193.3781,192.8367,193.0647,3970.0
2020-10-13 09:50:00,203.01,203.23,202.71,202.86,5064.0,192.8272,193.0362,192.5422,192.6847,5064.0
2020-10-13 09:55:00,203.0,203.54,202.99,203.5,3912.0,192.8177,193.3306,192.8082,193.2926,3912.0
2020-10-13 10:00:00,203.5,203.64,203.28,203.3,11853.0,193.2926,193.4256,193.0837,193.1026,11853.0
2020-10-13 10:05:00,203.37,203.6,203.27,203.33,13220.0,193.1691,193.3876,193.0742,193.1311,13220.0
2020-10-13 10:10:00,203.35,203.41,203.03,203.39,2973.0,193.1501,193.2071,192.8462,193.1881,2973.0
2020-10-13 10:15:00,203.43,204.07,203.43,204.07,35542.0,193.2261,193.834,193.2261,193.834,35542.0
2020-10-13 10:20:00,204.06,204.37,203.98,204.0,8806.0,193.8245,194.119,193.7485,193.7675,8806.0
2020-10-13 10:25:00,203.93,204.37,203.89,204.0,24347.0,193.701,194.119,193.6631,193.7675,24347.0
2020-10-13 10:30:00,204.01,204.21,203.87,204.12,17359.0,193.777,193.967,193.6441,193.8815,17359.0
2020-10-13 10:35:00,204.13,204.49,204.07,204.07,16426.0,193.891,194.233,193.834,193.834,16426.0
2020-10-13 10:40:00,204.04,204.04,203.66,203.7,4432.0,193.8055,193.8055,193.4446,193.4826,4432.0
2020-10-13 10:45:00,203.78,203.78,203.4,203.61,2397.0,193.5586,193.5586,193.1976,193.3971,2397.0
2020-10-13 10:50:00,203.49,203.9,203.46,203.9,2236.0,193.2831,193.6726,193.2546,193.6726,2236.0
2020-10-13 10:55:00,203.76,204.25,203.71,203.92,6292.0,193.5396,194.005,193.4921,193.6915,6292.0
2020-10-13 11:00:00,203.94,203.96,203.85,203.92,1994.0,193.7105,193.7295,193.6251,193.6915,1994.0
2020-10-13 11:05:00,203.91,204.12,203.75,203.76,16820.0,193.6821,193.8815,193.5301,193.5396,16820.0
2020-10-13 11:10:00,203.88,203.99,203.8,203.84,5101.0,193.6536,193.758,193.5776,193.6156,5101.0
2020-10-13 11:15:00,203.79,203.79,203.62,203.7,2230.0,193.5681,193.5681,193.4066,193.4826,2230.0
2020-10-13 11:20:00,203.69,203.69,203.29,203.32,3557.0,193.4731,193.4731,193.0931,193.1216,3557.0
2020-10-13 11:25:00,203.31,203.53,203.31,203.49,1901.0,193.1121,193.3211,193.1121,193.2831,1901.0
2020-10-13 11:30:00,203.55,203.63,203.45,203.57,5361.0,193.3401,193.4161,193.2451,193.3591,5361.0
2020-10-13 11:35:00,203.57,203.63,203.37,203.37,5554.0,193.3591,193.4161,193.1691,193.1691,5554.0
2020-10-13 11:40:00,203.4,203.43,203.04,203.35,4883.0,193.1976,193.2261,192.8557,193.1501,4883.0
2020-10-13 11:45:00,203.38,203.5,203.34,203.41,3891.0,193.1786,193.2926,193.1406,193.2071,3891.0
2020-10-13 11:50:00,203.4,203.45,203.27,203.35,3201.0,193.1976,193.2451,193.0742,193.1501,3201.0
2020-10-13 11:55:00,203.39,203.4,203.32,203.36,17300.0,193.1881,193.1976,193.1216,193.1596,17300.0
2020-10-13 12:00:00,203.33,203.33,203.05,203.09,21400.0,193.1311,193.1311,192.8652,192.9032,21400.0
2020-10-13 12:05:00,203.02,203.22,202.98,202.98,2898.0,192.8367,193.0267,192.7987,192.7987,2898.0
2020-10-13 12:10:00,203.01,203.07,202.66,202.76,5170.0,192.8272,192.8842,192.4948,192.5897,5170.0
2020-10-13 12:15:00,202.8,202.92,202.73,202.92,2202.0,192.6277,192.7417,192.5612,192.7417,2202.0
2020-10-13 12:20:00,202.91,203.12,202.91,203.12,2914.0,192.7322,192.9317,192.7322,192.9317,2914.0
2020-10-13 12:25:00,203.25,203.25,202.89,202.89,3344.0,193.0552,193.0552,192.7132,192.7132,3344.0
2020-10-13 12:30:00,202.9,202.93,202.78,202.84,3495.0,192.7227,192.7512,192.6087,192.6657,3495.0
2020-10-13 12:35:00,202.78,202.78,202.57,202.64,1750.0,192.6087,192.6087,192.4093,192.4758,1750.0
2020-10-13 12:40:00,202.64,202.73,202.63,202.73,1407.0,192.4758,192.5612,192.4663,192.5612,1407.0
2020-10-13 12:45:00,202.73,203.1,202.73,203.0,5413.0,192.5612,192.9127,192.5612,192.8177,5413.0
2020-10-13 12:50:00,203.09,203.26,203.06,203.16,2516.0,192.9032,193.0647,192.8747,192.9697,2516.0
2020-10-13 12:55:00,203.05,203.12,202.86,202.92,3101.0,192.8652,192.9317,192.6847,192.7417,3101.0
2020-10-13 13:00:00,202.95,203.1,202.92,202.97,2252.0,192.7702,192.9127,192.7417,192.7892,2252.0
2020-10-13 13:05:00,202.88,202.88,202.55,202.55,2560.0,192.7037,192.7037,192.3903,192.3903,2560.0
2020-10-13 13:10:00,202.62,202.71,202.35,202.36,4101.0,192.4568,192.5422,192.2003,192.2098,4101.0
2020-10-13 13:15:00,202.4,202.42,202.07,202.07,4202.0,192.2478,192.2668,191.9343,191.9343,4202.0
2020-10-13 13:20:00,202.13,202.3,202.01,202.17,2200.0,191.9913,192.1528,191.8774,192.0293,2200.0
2020-10-13 13:25:00,202.27,202.36,202.19,202.2,3808.0,192.1243,192.2098,192.0483,192.0578,3808.0
2020-10-13 13:30:00,202.18,202.18,201.97,201.99,7335.0,192.0388,192.0388,191.8394,191.8584,7335.0
2020-10-13 13:35:00,201.98,202.02,201.83,201.92,5371.0,191.8489,191.8869,191.7064,191.7919,5371.0
2020-10-13 13:40:00,201.98,202.22,201.98,202.12,2302.0,191.8489,192.0768,191.8489,191.9818,2302.0
2020-10-13 13:45:00,202.12,202.23,202.12,202.18,1200.0,191.9818,192.0863,191.9818,192.0388,1200.0
2020-10-13 13:50:00,202.13,202.15,202.01,202.05,3081.0,191.9913,192.0103,191.8774,191.9153,3081.0
2020-10-13 13:55:00,202.14,202.14,201.74,201.93,7122.0,192.0008,192.0008,191.6209,191.8014,7122.0
2020-10-13 14:00:00,201.87,202.03,201.75,202.03,3591.0,191.7444,191.8964,191.6304,191.8964,3591.0
2020-10-13 14:05:00,202.09,202.09,201.91,202.02,3140.0,191.9533,191.9533,191.7824,191.8869,3140.0
2020-10-13 14:10:00,201.98,202.12,201.94,202.05,2512.0,191.8489,191.9818,191.8109,191.9153,2512.0
2020-10-13 14:15:00,201.99,202.26,201.96,202.18,2702.0,191.8584,192.1148,191.8299,192.0388,2702.0
2020-10-13 14:20:00,202.18,202.19,201.9,201.91,3921.0,192.0388,192.0483,191.7729,191.7824,3921.0
2020-10-13 14:25:00,201.98,201.98,201.52,201.53,5180.0,191.8489,191.8489,191.4119,191.4214,5180.0
2020-10-13 14:30:00,201.52,201.83,201.33,201.63,5244.0,191.4119,191.7064,191.2315,191.5164,5244.0
2020-10-13 14:35:00,201.62,201.62,201.26,201.37,2507.0,191.5069,191.5069,191.165,191.2695,2507.0
2020-10-13 14:40:00,201.28,201.3,201.18,201.25,2730.0,191.184,191.203,191.089,191.1555,2730.0
2020-10-13 14:45:00,201.28,201.31,200.97,201.01,4517.0,191.184,191.2125,190.8895,190.9275,4517.0
2020-10-13 14:50:00,201.07,201.28,200.85,200.86,12012.0,190.9845,191.184,190.7755,190.785,12012.0
2020-10-13 14:55:00,200.93,201.47,200.92,201.31,6150.0,190.8515,191.3644,190.842,191.2125,6150.0
2020-10-13 15:00:00,201.37,201.73,201.37,201.7,5491.0,191.2695,191.6114,191.2695,191.5829,5491.0
2020-10-13 15:05:00,201.68,201.72,201.51,201.54,5514.0,191.5639,191.6019,191.4024,191.4309,5514.0
2020-10-13 15:10:00,201.58,201.82,201.56,201.6,6944.0,191.4689,191.6969,191.4499,191.4879,6944.0
2020-10-13 15:15:00,201.59,201.68,201.54,201.64,10704.0,191.4784,191.5639,191.4309,191.5259,10704.0
2020-10-13 15:20:00,201.63,201.79,201.55,201.77,10834.0,191.5164,191.6684,191.4404,191.6494,10834.0
2020-10-13 15:25:00,201.7,201.72,201.53,201.53,7895.0,191.5829,191.6019,191.4214,191.4214,7895.0
2020-10-13 15:30:00,201.56,201.91,201.56,201.91,5200.0,191.4499,191.7824,191.4499,191.7824,5200.0
2020-10-13 15:35:00,201.95,202.06,201.65,201.73,14214.0,191.8204,191.9248,191.5354,191.6114,14214.0
2020-10-13 15:40:00,201.77,201.96,201.7,201.72,11217.0,191.6494,191.8299,191.5829,191.6019,11217.0
2020-10-13 15:45:00,201.73,201.84,201.66,201.7,7407.0,191.6114,191.7159,191.5449,191.5829,7407.0
2020-10-13 15:50:00,201.72,201.81,201.56,201.56,18172.0,191.6019,191.6874,191.4499,191.4499,18172.0
2020-10-13 15:55:00,201.62,201.62,200.95,201.02,65777.0,191.5069,191.5069,190.8705,190.937,65777.0
2020-10-14 09:30:00,201.36,202.74,201.36,201.63,24403.0,191.26,192.5707,191.26,191.5164,24403.0
2020-10-14 09:35:00,201.6,201.93,201.25,201.73,8944.0,191.4879,191.8014,191.1555,191.6114,8944.0
2020-10-14 09:40:00,201.73,201.99,201.67,201.88,2388.0,191.6114,191.8584,191.5544,191.7539,2388.0
2020-10-14 09:45:00,201.88,202.11,201.47,202.11,5991.0,191.7539,191.9723,191.3644,191.9723,5991.0
2020-10-14 09:50:00,202.04,202.26,201.8,201.8,9016.0,191.9058,192.1148,191.6779,191.6779,9016.0
2020-10-14 09:55:00,201.88,201.99,201.7,201.82,3659.0,191.7539,191.8584,191.5829,191.6969,3659.0
2020-10-14 10:00:00,201.88,202.3,201.76,202.3,5837.0,191.7539,192.1528,191.6399,192.1528,5837.0
2020-10-14 10:05:00,202.6,202.7,202.32,202.53,10203.0,192.4378,192.5327,192.1718,192.3713,10203.0
2020-10-14 10:10:00,202.49,202.78,202.42,202.78,3924.0,192.3333,192.6087,192.2668,192.6087,3924.0
2020-10-14 10:15:00,202.83,203.0,202.83,202.92,2147.0,192.6562,192.8177,192.6562,192.7417,2147.0
2020-10-14 10:20:00,202.92,203.41,202.91,203.41,22996.0,192.7417,193.2071,192.7322,193.2071,22996.0
2020-10-14 10:25:00,203.2,203.2,202.84,203.0,8244.0,193.0077,193.0077,192.6657,192.8177,8244.0
2020-10-14 10:30:00,203.02,203.15,202.75,202.81,13509.0,192.8367,192.9602,192.5802,192.6372,13509.0
2020-10-14 10:35:00,202.91,203.09,202.78,202.78,4157.0,192.7322,192.9032,192.6087,192.6087,4157.0
2020-10-14 10:40:00,202.7,202.82,202.66,202.66,2326.0,192.5327,192.6467,192.4948,192.4948,2326.0
2020-10-14 10:45:00,202.74,203.06,202.74,202.97,3080.0,192.5707,192.8747,192.5707,192.7892,3080.0
2020-10-14 10:50:00,202.86,202.86,202.72,202.74,1418.0,192.6847,192.6847,192.5517,192.5707,1418.0
2020-10-14 10:55:00,202.58,202.65,202.38,202.38,600.0,192.4188,192.4853,192.2288,192.2288,600.0
2020-10-14 11:00:00,202.49,202.54,202.25,202.53,2007.0,192.3333,192.3808,192.1053,192.3713,2007.0
2020-10-14 11:05:00,202.53,202.67,202.38,202.6,2980.0,192.3713,192.5042,192.2288,192.4378,2980.0
2020-10-14 11:10:00,202.49,202.53,202.35,202.4,1326.0,192.3333,192.3713,192.2003,192.2478,1326.0
2020-10-14 11:15:00,202.36,202.4,202.27,202.37,2000.0,192.2098,192.2478,192.1243,192.2193,2000.0
2020-10-14 11:20:00,202.38,202.48,202.38,202.48,200.0,192.2288,192.3238,192.2288,192.3238,200.0
2020-10-14 11:25:00,202.4,202.53,202.3,202.46,1922.0,192.2478,192.3713,192.1528,192.3048,1922.0
2020-10-14 11:30:00,202.51,202.51,202.23,202.24,3871.0,192.3523,192.3523,192.0863,192.0958,3871.0
2020-10-14 11:35:00,202.31,202.45,202.29,202.34,2039.0,192.1623,192.2953,192.1433,192.1908,2039.0
2020-10-14 11:40:00,202.33,202.34,202.27,202.31,1200.0,192.1813,192.1908,192.1243,192.1623,1200.0
2020-10-14 11:45:00,202.31,202.32,201.67,201.7,2508.0,192.1623,192.1718,191.5544,191.5829,2508.0
2020-10-14 11:50:00,201.75,201.79,201.44,201.44,3716.0,191.6304,191.6684,191.3359,191.3359,3716.0
2020-10-14 11:55:00,201.52,201.66,201.46,201.52,2235.0,191.4119,191.5449,191.3549,191.4119,2235.0
2020-10-14 12:00:00,201.58,201.78,201.5,201.77,8919.0,191.4689,191.6589,191.3929,191.6494,8919.0
2020-10-14 12:05:00,201.85,202.06,201.81,201.86,2703.0,191.7254,191.9248,191.6874,191.7349,2703.0
2020-10-14 12:10:00,201.79,201.88,201.65,201.88,3300.0,191.6684,191.7539,191.5354,191.7539,3300.0
2020-10-14 12:15:00,201.84,201.84,201.51,201.69,7297.0,191.7159,191.7159,191.4024,191.5734,7297.0
2020-10-14 12:20:00,201.68,201.68,201.36,201.37,7741.0,191.5639,191.5639,191.26,191.2695,7741.0
2020-10-14 12:25:00,201.37,201.82,201.37,201.7,3612.0,191.2695,191.6969,191.2695,191.5829,3612.0
2020-10-14 12:30:00,201.68,201.91,201.68,201.83,1794.0,191.5639,191.7824,191.5639,191.7064,1794.0
2020-10-14 12:35:00,201.75,201.85,201.51,201.85,5419.0,191.6304,191.7254,191.4024,191.7254,5419.0
2020-10-14 12:40:00,201.97,202.02,201.9,201.97,1200.0,191.8394,191.8869,191.7729,191.8394,1200.0
2020-10-14 12:45:00,201.88,201.96,201.77,201.83,2363.0,191.7539,191.8299,191.6494,191.7064,2363.0
2020-10-14 12:50:00,201.86,201.9,201.72,201.73,1200.0,191.7349,191.7729,191.6019,191.6114,1200.0
2020-10-14 12:55:00,201.67,201.84,201.67,201.72,1210.0,191.5544,191.7159,191.5544,191.6019,1210.0
2020-10-14 13:00:00,201.65,201.94,201.65,201.69,2412.0,191.5354,191.8109,191.5354,191.5734,2412.0
2020-10-14 13:05:00,201.79,201.9,201.69,201.83,9270.0,191.6684,191.7729,191.5734,191.7064,9270.0
2020-10-14 13:10:00,201.83,201.83,201.47,201.6,7979.0,191.7064,191.7064,191.3644,191.4879,7979.0
2020-10-14 13:15:00,201.49,201.75,201.49,201.72,2108.0,191.3834,191.6304,191.3834,191.6019,2108.0
2020-10-14 13:20:00,201.65,201.69,201.55,201.64,2942.0,191.5354,191.5734,191.4404,191.5259,2942.0
2020-10-14 13:25:00,201.55,201.6,201.39,201.39,2100.0,191.4404,191.4879,191.2885,191.2885,2100.0
2020-10-14 13:30:00,201.37,201.45,201.26,201.3,1957.0,191.2695,191.3454,191.165,191.203,1957.0
2020-10-14 13:35:00,201.38,201.55,201.38,201.53,6981.0,191.279,191.4404,191.279,191.4214,6981.0
2020-10-14 13:40:00,201.48,201.54,201.46,201.46,854.0,191.3739,191.4309,191.3549,191.3549,854.0
2020-10-14 13:45:00,201.49,201.58,201.34,201.47,3650.0,191.3834,191.4689,191.241,191.3644,3650.0
2020-10-14 13:50:00,201.63,201.78,201.53,201.75,1400.0,191.5164,191.6589,191.4214,191.6304,1400.0
2020-10-14 13:55:00,201.71,201.78,201.64,201.76,3090.0,191.5924,191.6589,191.5259,191.6399,3090.0
2020-10-14 14:00:00,201.75,201.8,201.68,201.72,4016.0,191.6304,191.6779,191.5639,191.6019,4016.0
2020-10-14 14:05:00,201.75,201.9,201.75,201.81,3600.0,191.6304,191.7729,191.6304,191.6874,3600.0
2020-10-14 14:10:00,201.86,201.94,201.77,201.94,900.0,191.7349,191.8109,191.6494,191.8109,900.0
2020-10-14 14:15:00,201.89,202.05,201.84,201.97,1950.0,191.7634,191.9153,191.7159,191.8394,1950.0
2020-10-14 14:20:00,201.98,202.0,201.8,201.88,3701.0,191.8489,191.8679,191.6779,191.7539,3701.0
2020-10-14 14:25:00,201.88,202.0,201.77,201.94,3852.0,191.7539,191.8679,191.6494,191.8109,3852.0
2020-10-14 14:30:00,201.86,201.89,201.41,201.41,3882.0,191.7349,191.7634,191.3074,191.3074,3882.0
2020-10-14 14:35:00,201.52,201.52,201.12,201.26,5500.0,191.4119,191.4119,191.032,191.165,5500.0
2020-10-14 14:40:00,201.28,201.45,201.23,201.39,1600.0,191.184,191.3454,191.1365,191.2885,1600.0
2020-10-14 14:45:00,201.36,201.55,201.31,201.53,2835.0,191.26,191.4404,191.2125,191.4214,2835.0
2020-10-14 14:50:00,201.56,201.65,201.48,201.62,1300.0,191.4499,191.5354,191.3739,191.5069,1300.0
2020-10-14 14:55:00,201.7,201.79,201.62,201.71,7211.0,191.5829,191.6684,191.5069,191.5924,7211.0
2020-10-14 15:00:00,201.76,201.94,201.61,201.94,4815.0,191.6399,191.8109,191.4974,191.8109,4815.0
2020-10-14 15:05:00,201.96,202.05,201.76,201.76,15759.0,191.8299,191.9153,191.6399,191.6399,15759.0
2020-10-14 15:10:00,201.8,201.94,201.66,201.68,5602.0,191.6779,191.8109,191.5449,191.5639,5602.0
2020-10-14 15:15:00,201.68,201.7,201.55,201.69,2500.0,191.5639,191.5829,191.4404,191.5734,2500.0
2020-10-14 15:20:00,201.68,201.8,201.65,201.72,5600.0,191.5639,191.6779,191.5354,191.6019,5600.0
2020-10-14 15:25:00,201.61,201.8,201.61,201.7,4039.0,191.4974,191.6779,191.4974,191.5829,4039.0
2020-10-14 15:30:00,201.7,201.77,201.61,201.7,1600.0,191.5829,191.6494,191.4974,191.5829,1600.0
2020-10-14 15:35:00,201.72,201.75,201.49,201.51,4011.0,191.6019,191.6304,191.3834,191.4024,4011.0
2020-10-14 15:40:00,201.64,201.81,201.64,201.78,10081.0,191.5259,191.6874,191.5259,191.6589,10081.0
2020-10-14 15:45:00,201.76,201.81,201.61,201.62,9506.0,191.6399,191.6874,191.4974,191.5069,9506.0
2020-10-14 15:50:00,201.61,201.74,201.48,201.52,11800.0,191.4974,191.6209,191.3739,191.4119,11800.0
2020-10-14 15:55:00,201.59,201.63,201.23,201.32,30683.0,191.4784,191.5164,191.1365,191.222,30683.0
2020-10-15 09:30:00,198.79,200.45,197.94,200.45,21221.0,188.8189,190.3956,188.0115,190.3956,21221.0
2020-10-15 09:35:00,200.48,200.48,199.8,200.28,3750.0,190.4241,190.4241,189.7782,190.2341,3750.0
2020-10-15 09:40:00,200.44,200.82,200.18,200.77,2201.0,190.3861,190.747,190.1391,190.6996,2201.0
2020-10-15 09:45:00,200.77,201.31,200.77,201.26,5736.0,190.6996,191.2125,190.6996,191.165,5736.0
2020-10-15 09:50:00,201.01,201.38,200.65,201.1,6977.0,190.9275,191.279,190.5856,191.013,6977.0
2020-10-15 09:55:00,201.16,201.95,201.15,201.95,1100.0,191.07,191.8204,191.0605,191.8204,1100.0
2020-10-15 10:00:00,202.0,202.0,200.73,200.98,25923.0,191.8679,191.8679,190.6616,190.899,25923.0
2020-10-15 10:05:00,201.06,201.12,200.88,200.88,1075.0,190.975,191.032,190.804,190.804,1075.0
2020-10-15 10:10:00,200.67,200.87,200.31,200.83,20133.0,190.6046,190.7945,190.2626,190.7565,20133.0
2020-10-15 10:15:00,200.99,200.99,200.46,200.46,1992.0,190.9085,190.9085,190.4051,190.4051,1992.0
2020-10-15 10:20:00,200.39,200.46,199.96,200.44,2403.0,190.3386,190.4051,189.9302,190.3861,2403.0
2020-10-15 10:25:00,200.23,200.59,200.23,200.59,1996.0,190.1866,190.5286,190.1866,190.5286,1996.0
2020-10-15 10:30:00,200.59,201.18,200.57,200.79,11576.0,190.5286,191.089,190.5096,190.7185,11576.0
2020-10-15 10:35:00,200.74,200.83,200.45,200.47,7852.0,190.6711,190.7565,190.3956,190.4146,7852.0
2020-10-15 10:40:00,200.41,200.71,200.38,200.61,11559.0,190.3576,190.6426,190.3291,190.5476,11559.0
2020-10-15 10:45:00,200.53,200.9,200.15,200.77,8045.0,190.4716,190.823,190.1106,190.6996,8045.0
2020-10-15 10:50:00,200.72,200.87,200.43,200.43,1407.0,190.6521,190.7945,190.3766,190.3766,1407.0
2020-10-15 10:55:00,200.38,200.71,200.18,200.68,2574.0,190.3291,190.6426,190.1391,190.6141,2574.0
2020-10-15 11:00:00,200.6,200.71,200.2,200.45,2790.0,190.5381,190.6426,190.1581,190.3956,2790.0
2020-10-15 11:05:00,200.4,201.15,200.31,201.15,1758.0,190.3481,191.0605,190.2626,191.0605,1758.0
2020-10-15 11:10:00,201.08,201.16,201.0,201.16,2415.0,190.994,191.07,190.918,191.07,2415.0
2020-10-15 11:15:00,201.26,201.74,201.12,201.66,2615.0,191.165,191.6209,191.032,191.5449,2615.0
2020-10-15 11:20:00,201.57,201.87,201.47,201.85,1722.0,191.4594,191.7444,191.3644,191.7254,1722.0
2020-10-15 11:25:00,201.93,201.95,201.73,201.82,2971.0,191.8014,191.8204,191.6114,191.6969,2971.0
2020-10-15 11:30:00,201.88,201.88,201.74,201.8,2505.0,191.7539,191.7539,191.6209,191.6779,2505.0
2020-10-15 11:35:00,201.79,201.87,201.7,201.87,2605.0,191.6684,191.7444,191.5829,191.7444,2605.0
2020-10-15 11:40:00,201.94,202.0,201.83,201.84,2958.0,191.8109,191.8679,191.7064,191.7159,2958.0
2020-10-15 11:45:00,201.96,202.19,201.96,202.04,1207.0,191.8299,192.0483,191.8299,191.9058,1207.0
2020-10-15 11:50:00,202.12,202.41,201.8,202.23,3190.0,191.9818,192.2573,191.6779,192.0863,3190.0
2020-10-15 11:55:00,202.1,202.11,201.8,201.8,1401.0,191.9628,191.9723,191.6779,191.6779,1401.0
2020-10-15 12:00:00,201.83,201.86,201.68,201.78,999.0,191.7064,191.7349,191.5639,191.6589,999.0
2020-10-15 12:05:00,201.73,201.96,201.67,201.94,2219.0,191.6114,191.8299,191.5544,191.8109,2219.0
2020-10-15 12:10:00,201.95,202.06,201.87,202.06,1055.0,191.8204,191.9248,191.7444,191.9248,1055.0
2020-10-15 12:15:00,201.9,202.02,201.9,201.9,701.0,191.7729,191.8869,191.7729,191.7729,701.0
2020-10-15 12:20:00,201.68,201.69,201.5,201.57,6295.0,191.5639,191.5734,191.3929,191.4594,6295.0
2020-10-15 12:25:00,201.66,201.75,201.66,201.71,1620.0,191.5449,191.6304,191.5449,191.5924,1620.0
2020-10-15 12:30:00,201.83,201.84,201.6,201.61,1092.0,191.7064,191.7159,191.4879,191.4974,1092.0
2020-10-15 12:35:00,201.68,201.89,201.66,201.77,1145.0,191.5639,191.7634,191.5449,191.6494,1145.0
2020-10-15 12:40:00,201.87,202.09,201.87,201.99,800.0,191.7444,191.9533,191.7444,191.8584,800.0
2020-10-15 12:45:00,201.95,201.95,201.83,201.87,1000.0,191.8204,191.8204,191.7064,191.7444,1000.0
2020-10-15 12:50:00,202.16,202.45,202.16,202.35,1401.0,192.0198,192.2953,192.0198,192.2003,1401.0
2020-10-15 12:55:00,202.31,202.41,202.3,202.38,608.0,192.1623,192.2573,192.1528,192.2288,608.0
2020-10-15 13:00:00,202.32,202.32,202.1,202.1,1500.0,192.1718,192.1718,191.9628,191.9628,1500.0
2020-10-15 13:05:00,202.34,202.34,202.19,202.32,900.0,192.1908,192.1908,192.0483,192.1718,900.0
2020-10-15 13:10:00,202.3,202.42,202.22,202.42,845.0,192.1528,192.2668,192.0768,192.2668,845.0
2020-10-15 13:15:00,202.5,202.66,202.47,202.57,1684.0,192.3428,192.4948,192.3143,192.4093,1684.0
2020-10-15 13:20:00,202.63,202.71,202.59,202.68,1600.0,192.4663,192.5422,192.4283,192.5137,1600.0
2020-10-15 13:25:00,202.61,202.93,202.61,202.93,1723.0,192.4473,192.7512,192.4473,192.7512,1723.0
2020-10-15 13:30:00,202.89,202.89,202.78,202.86,6916.0,192.7132,192.7132,192.6087,192.6847,6916.0
2020-10-15 13:35:00,202.93,203.0,202.78,202.81,2826.0,192.7512,192.8177,192.6087,192.6372,2826.0
2020-10-15 13:40:00,202.75,202.77,202.32,202.73,14485.0,192.5802,192.5992,192.1718,192.5612,14485.0
2020-10-15 13:45:00,202.58,202.58,202.25,202.28,2101.0,192.4188,192.4188,192.1053,192.1338,2101.0
2020-10-15 13:50:00,202.28,202.55,202.27,202.55,2373.0,192.1338,192.3903,192.1243,192.3903,2373.0
2020-10-15 13:55:00,202.48,202.57,202.39,202.57,1200.0,192.3238,192.4093,192.2383,192.4093,1200.0
2020-10-15 14:00:00,202.62,202.82,202.62,202.71,969.0,192.4568,192.6467,192.4568,192.5422,969.0
2020-10-15 14:05:00,202.75,202.86,202.55,202.55,11063.0,192.5802,192.6847,192.3903,192.3903,11063.0
2020-10-15 14:10:00,202.62,202.68,202.49,202.68,2814.0,192.4568,192.5137,192.3333,192.5137,2814.0
2020-10-15 14:15:00,202.67,202.86,202.67,202.86,1019.0,192.5042,192.6847,192.5042,192.6847,1019.0
2020-10-15 14:20:00,202.96,202.97,202.8,202.84,1701.0,192.7797,192.7892,192.6277,192.6657,1701.0
2020-10-15 14:25:00,202.87,203.07,202.87,203.06,2499.0,192.6942,192.8842,192.6942,192.8747,2499.0
2020-10-15 14:30:00,203.02,203.19,202.88,202.96,2614.0,192.8367,192.9982,192.7037,192.7797,2614.0
2020-10-15 14:35:00,202.88,202.91,202.58,202.64,3002.0,192.7037,192.7322,192.4188,192.4758,3002.0
2020-10-15 14:40:00,202.58,202.67,202.39,202.4,1494.0,192.4188,192.5042,192.2383,192.2478,1494.0
2020-10-15 14:45:00,202.4,202.44,202.18,202.21,16071.0,192.2478,192.2858,192.0388,192.0673,16071.0
2020-10-15 14:50:00,202.25,202.28,202.08,202.13,8509.0,192.1053,192.1338,191.9438,191.9913,8509.0
2020-10-15 14:55:00,202.29,202.37,202.29,202.34,1300.0,192.1433,192.2193,192.1433,192.1908,1300.0
2020-10-15 15:00:00,202.36,202.39,202.23,202.28,3910.0,192.2098,192.2383,192.0863,192.1338,3910.0
2020-10-15 15:05:00,202.23,202.59,202.16,202.54,10719.0,192.0863,192.4283,192.0198,192.3808,10719.0
2020-10-15 15:10:00,202.58,202.68,202.29,202.29,7830.0,192.4188,192.5137,192.1433,192.1433,7830.0
2020-10-15 15:15:00,202.24,202.4,202.24,202.4,2846.0,192.0958,192.2478,192.0958,192.2478,2846.0
2020-10-15 15:20:00,202.33,202.54,202.29,202.54,1400.0,192.1813,192.3808,192.1433,192.3808,1400.0
2020-10-15 15:25:00,202.57,202.71,202.57,202.69,1594.0,192.4093,192.5422,192.4093,192.5232,1594.0
2020-10-15 15:30:00,202.63,202.73,202.52,202.59,2204.0,192.4663,192.5612,192.3618,192.4283,2204.0
2020-10-15 15:35:00,202.65,202.66,202.25,202.28,9083.0,192.4853,192.4948,192.1053,192.1338,9083.0
2020-10-15 15:40:00,202.28,202.32,201.89,201.9,12782.0,192.1338,192.1718,191.7634,191.7729,12782.0
2020-10-15 15:45:00,201.84,201.92,201.38,201.38,14229.0,191.7159,191.7919,191.279,191.279,14229.0
2020-10-15 15:50:00,201.41,201.66,201.39,201.56,24639.0,191.3074,191.5449,191.2885,191.4499,24639.0
2020-10-15 15:55:00,201.52,201.79,201.39,201.44,50374.0,191.4119,191.6684,191.2885,191.3359,50374.0
2020-10-16 09:30:00,202.53,204.49,202.16,204.49,76203.0,192.3713,194.233,192.0198,194.233,76203.0
2020-10-16 09:35:00,204.79,204.79,203.14,203.78,4141.0,194.5179,194.5179,192.9507,193.5586,4141.0
2020-10-16 09:40:00,203.72,204.08,203.17,203.28,7844.0,193.5016,193.8435,192.9792,193.0837,7844.0
2020-10-16 09:45:00,203.03,203.64,203.02,203.43,6140.0,192.8462,193.4256,192.8367,193.2261,6140.0
2020-10-16 09:50:00,203.22,203.72,203.02,203.48,10256.0,193.0267,193.5016,192.8367,193.2736,10256.0
2020-10-16 09:55:00,203.48,203.82,203.39,203.49,9250.0,193.2736,193.5966,193.1881,193.2831,9250.0
2020-10-16 10:00:00,203.64,204.0,203.47,203.83,14487.0,193.4256,193.7675,193.2641,193.6061,14487.0
2020-10-16 10:05:00,203.87,204.1,203.84,203.95,27854.0,193.6441,193.8625,193.6156,193.72,27854.0
2020-10-16 10:10:00,203.89,204.08,203.81,204.03,7743.0,193.6631,193.8435,193.5871,193.796,7743.0
2020-10-16 10:15:00,204.02,204.53,203.98,204.4,4820.0,193.7865,194.271,193.7485,194.1475,4820.0
2020-10-16 10:20:00,204.35,204.76,204.31,204.67,22472.0,194.1,194.4894,194.062,194.4039,22472.0
2020-10-16 10:25:00,204.7,205.06,204.69,205.04,5158.0,194.4324,194.7744,194.4229,194.7554,5158.0
2020-10-16 10:30:00,205.03,205.16,204.96,205.07,4143.0,194.7459,194.8694,194.6794,194.7839,4143.0
2020-10-16 10:35:00,205.08,205.37,205.08,205.15,17262.0,194.7934,195.0688,194.7934,194.8599,17262.0
2020-10-16 10:40:00,205.16,205.31,205.07,205.07,7497.0,194.8694,195.0118,194.7839,194.7839,7497.0
2020-10-16 10:45:00,205.08,205.52,205.02,205.48,3679.0,194.7934,195.2113,194.7364,195.1733,3679.0
2020-10-16 10:50:00,205.56,205.69,205.5,205.66,1737.0,195.2493,195.3728,195.1923,195.3443,1737.0
2020-10-16 10:55:00,205.73,205.77,205.55,205.55,4789.0,195.4108,195.4488,195.2398,195.2398,4789.0
2020-10-16 11:00:00,205.39,205.52,205.34,205.52,3006.0,195.0878,195.2113,195.0403,195.2113,3006.0
2020-10-16 11:05:00,205.53,205.58,205.49,205.58,5411.0,195.2208,195.2683,195.1828,195.2683,5411.0
2020-10-16 11:10:00,205.5,205.58,205.26,205.39,6031.0,195.1923,195.2683,194.9643,195.0878,6031.0
2020-10-16 11:15:00,205.39,205.41,204.98,205.13,2956.0,195.0878,195.1068,194.6984,194.8409,2956.0
2020-10-16 11:20:00,205.08,205.28,205.05,205.28,3772.0,194.7934,194.9833,194.7649,194.9833,3772.0
2020-10-16 11:25:00,205.16,205.55,205.13,205.48,4677.0,194.8694,195.2398,194.8409,195.1733,4677.0
2020-10-16 11:30:00,205.47,206.0,205.44,206.0,9224.0,195.1638,195.6672,195.1353,195.6672,9224.0
2020-10-16 11:35:00,205.96,206.02,205.87,205.94,6764.0,195.6292,195.6862,195.5437,195.6102,6764.0
2020-10-16 11:40:00,205.95,206.09,205.91,205.95,2989.0,195.6197,195.7527,195.5817,195.6197,2989.0
2020-10-16 11:45:00,205.93,206.22,205.85,206.18,4325.0,195.6007,195.8762,195.5247,195.8382,4325.0
2020-10-16 11:50:00,206.17,206.39,206.13,206.13,4246.0,195.8287,196.0377,195.7907,195.7907,4246.0
2020-10-16 11:55:00,206.15,206.25,206.01,206.08,2994.0,195.8097,195.9047,195.6767,195.7432,2994.0
2020-10-16 12:00:00,206.1,206.14,205.95,206.0,7966.0,195.7622,195.8002,195.6197,195.6672,7966.0
2020-10-16 12:05:00,205.98,205.99,205.58,205.83,4673.0,195.6482,195.6577,195.2683,195.5057,4673.0
2020-10-16 12:10:00,205.83,205.86,205.73,205.84,4489.0,195.5057,195.5342,195.4108,195.5152,4489.0
2020-10-16 12:15:00,205.86,205.91,205.79,205.89,4201.0,195.5342,195.5817,195.4678,195.5627,4201.0
2020-10-16 12:20:00,205.88,206.0,205.82,206.0,6438.0,195.5532,195.6672,195.4962,195.6672,6438.0
2020-10-16 12:25:00,206.0,206.21,206.0,206.16,3441.0,195.6672,195.8667,195.6672,195.8192,3441.0
2020-10-16 12:30:00,206.13,206.17,205.93,206.05,4759.0,195.7907,195.8287,195.6007,195.7147,4759.0
2020-10-16 12:35:00,206.01,206.16,205.94,206.11,3989.0,195.6767,195.8192,195.6102,195.7717,3989.0
2020-10-16 12:40:00,206.12,206.12,205.86,205.92,4271.0,195.7812,195.7812,195.5342,195.5912,4271.0
2020-10-16 12:45:00,205.95,206.05,205.95,206.02,3460.0,195.6197,195.7147,195.6197,195.6862,3460.0
2020-10-16 12:50:00,206.05,206.07,205.89,206.0,3412.0,195.7147,195.7337,195.5627,195.6672,3412.0
2020-10-16 12:55:00,206.0,206.41,205.97,206.3,4491.0,195.6672,196.0567,195.6387,195.9522,4491.0
2020-10-16 13:00:00,206.36,206.37,206.21,206.21,3961.0,196.0092,196.0187,195.8667,195.8667,3961.0
2020-10-16 13:05:00,206.24,206.46,206.23,206.45,1649.0,195.8952,196.1041,195.8857,196.0946,1649.0
2020-10-16 13:10:00,206.43,206.43,206.36,206.43,2679.0,196.0757,196.0757,196.0092,196.0757,2679.0
2020-10-16 13:15:00,206.49,206.67,206.46,206.62,8035.0,196.1326,196.3036,196.1041,196.2561,8035.0
2020-10-16 13:20:00,206.64,206.69,206.59,206.59,2631.0,196.2751,196.3226,196.2276,196.2276,2631.0
2020-10-16 13:25:00,206.57,206.67,206.48,206.67,4820.0,196.2086,196.3036,196.1231,196.3036,4820.0
2020-10-16 13:30:00,206.67,206.73,206.63,206.68,5831.0,196.3036,196.3606,196.2656,196.3131,5831.0
2020-10-16 13:35:00,206.68,206.75,206.64,206.68,3412.0,196.3131,196.3796,196.2751,196.3131,3412.0
2020-10-16 13:40:00,206.69,206.74,206.66,206.71,5362.0,196.3226,196.3701,196.2941,196.3416,5362.0
2020-10-16 13:45:00,206.68,206.71,206.49,206.65,4248.0,196.3131,196.3416,196.1326,196.2846,4248.0
2020-10-16 13:50:00,206.7,206.8,206.69,206.77,2658.0,196.3321,196.4271,196.3226,196.3986,2658.0
2020-10-16 13:55:00,206.69,206.72,206.31,206.31,1835.0,196.3226,196.3511,195.9617,195.9617,1835.0
2020-10-16 14:00:00,206.33,206.4,206.03,206.03,4172.0,195.9807,196.0472,195.6957,195.6957,4172.0
2020-10-16 14:05:00,206.09,206.32,206.09,206.31,2267.0,195.7527,195.9712,195.7527,195.9617,2267.0
2020-10-16 14:10:00,206.33,206.36,206.27,206.29,3720.0,195.9807,196.0092,195.9237,195.9427,3720.0
2020-10-16 14:15:00,206.3,206.32,206.19,206.19,2238.0,195.9522,195.9712,195.8477,195.8477,2238.0
2020-10-16 14:20:00,206.19,206.24,206.14,206.21,2006.0,195.8477,195.8952,195.8002,195.8667,2006.0
2020-10-16 14:25:00,206.16,206.19,206.07,206.14,4829.0,195.8192,195.8477,195.7337,195.8002,4829.0
2020-10-16 14:30:00,206.17,206.2,206.05,206.18,6098.0,195.8287,195.8572,195.7147,195.8382,6098.0
2020-10-16 14:35:00,206.15,206.28,206.14,206.26,4791.0,195.8097,195.9332,195.8002,195.9142,4791.0
2020-10-16 14:40:00,206.25,206.25,205.99,206.07,2741.0,195.9047,195.9047,195.6577,195.7337,2741.0
2020-10-16 14:45:00,206.04,206.04,205.81,205.91,4102.0,195.7052,195.7052,195.4867,195.5817,4102.0
2020-10-16 14:50:00,205.84,206.14,205.84,206.14,2903.0,195.5152,195.8002,195.5152,195.8002,2903.0
2020-10-16 14:55:00,206.14,206.15,206.05,206.1,5216.0,195.8002,195.8097,195.7147,195.7622,5216.0
2020-10-16 15:00:00,206.09,206.12,205.85,205.95,5240.0,195.7527,195.7812,195.5247,195.6197,5240.0
2020-10-16 15:05:00,205.94,205.94,205.7,205.74,2588.0,195.6102,195.6102,195.3823,195.4203,2588.0
2020-10-16 15:10:00,205.7,205.7,205.33,205.33,5372.0,195.3823,195.3823,195.0308,195.0308,5372.0
2020-10-16 15:15:00,205.33,205.49,205.33,205.44,2606.0,195.0308,195.1828,195.0308,195.1353,2606.0
2020-10-16 15:20:00,205.38,205.42,205.12,205.28,9251.0,195.0783,195.1163,194.8314,194.9833,9251.0
2020-10-16 15:25:00,205.3,205.42,205.3,205.4,4250.0,195.0023,195.1163,195.0023,195.0973,4250.0
2020-10-16 15:30:00,205.35,205.42,205.15,205.2,9884.0,195.0498,195.1163,194.8599,194.9073,9884.0
2020-10-16 15:35:00,205.14,205.31,205.14,205.17,6862.0,194.8504,195.0118,194.8504,194.8789,6862.0
2020-10-16 15:40:00,205.14,205.26,204.99,205.13,14434.0,194.8504,194.9643,194.7079,194.8409,14434.0
2020-10-16 15:45:00,205.12,205.17,204.87,204.9,15837.0,194.8314,194.8789,194.5939,194.6224,15837.0
2020-10-16 15:50:00,204.85,204.85,204.32,204.57,18383.0,194.5749,194.5749,194.0715,194.3089,18383.0
2020-10-16 15:55:00,204.6,204.78,204.44,204.54,48607.0,194.3374,194.5084,194.1855,194.2805,48607.0
2020-10-19 09:30:00,205.3,206.03,204.79,206.03,72896.0,195.0023,195.6957,194.5179,195.6957,72896.0
2020-10-19 09:35:00,205.59,205.94,205.29,205.29,7895.0,195.2778,195.6102,194.9928,194.9928,7895.0
2020-10-19 09:40:00,205.11,205.21,204.94,205.14,5121.0,194.8219,194.9168,194.6604,194.8504,5121.0
2020-10-19 09:45:00,205.05,205.14,204.85,204.99,9193.0,194.7649,194.8504,194.5749,194.7079,9193.0
2020-10-19 09:50:00,204.99,205.38,204.98,205.38,7338.0,194.7079,195.0783,194.6984,195.0783,7338.0
2020-10-19 09:55:00,205.37,205.4,205.2,205.35,6141.0,195.0688,195.0973,194.9073,195.0498,6141.0
2020-10-19 10:00:00,205.2,205.2,204.85,205.12,2885.0,194.9073,194.9073,194.5749,194.8314,2885.0
2020-10-19 10:05:00,205.12,205.12,204.52,204.73,3698.0,194.8314,194.8314,194.2615,194.4609,3698.0
2020-10-19 10:10:00,204.62,204.68,204.28,204.68,4960.0,194.3564,194.4134,194.0335,194.4134,4960.0
2020-10-19 10:15:00,204.67,205.05,204.61,204.97,10166.0,194.4039,194.7649,194.3469,194.6889,10166.0
2020-10-19 10:20:00,204.95,205.08,204.93,204.98,4367.0,194.6699,194.7934,194.6509,194.6984,4367.0
2020-10-19 10:25:00,204.95,205.19,204.85,205.19,5838.0,194.6699,194.8978,194.5749,194.8978,5838.0
2020-10-19 10:30:00,205.23,205.69,205.23,205.45,4908.0,194.9358,195.3728,194.9358,195.1448,4908.0
2020-10-19 10:35:00,205.44,205.45,205.26,205.39,2547.0,195.1353,195.1448,194.9643,195.0878,2547.0
2020-10-19 10:40:00,205.39,205.55,205.26,205.26,4117.0,195.0878,195.2398,194.9643,194.9643,4117.0
2020-10-19 10:45:00,205.15,205.33,204.89,205.08,2206.0,194.8599,195.0308,194.6129,194.7934,2206.0
2020-10-19 10:50:00,205.12,205.15,204.79,204.84,1742.0,194.8314,194.8599,194.5179,194.5654,1742.0
2020-10-19 10:55:00,204.66,204.91,204.64,204.83,2439.0,194.3944,194.6319,194.3754,194.5559,2439.0
2020-10-19 11:00:00,204.84,204.87,204.58,204.6,3639.0,194.5654,194.5939,194.3184,194.3374,3639.0
2020-10-19 11:05:00,204.57,204.57,204.2,204.2,1001.0,194.3089,194.3089,193.9575,193.9575,1001.0
2020-10-19 11:10:00,204.12,204.25,204.1,204.23,7791.0,193.8815,194.005,193.8625,193.986,7791.0
2020-10-19 11:15:00,204.27,204.38,204.04,204.24,6090.0,194.024,194.1285,193.8055,193.9955,6090.0
2020-10-19 11:20:00,204.18,204.18,203.55,203.56,3687.0,193.9385,193.9385,193.3401,193.3496,3687.0
2020-10-19 11:25:00,203.77,203.94,203.75,203.94,2800.0,193.5491,193.7105,193.5301,193.7105,2800.0
2020-10-19 11:30:00,203.86,203.91,203.55,203.81,3151.0,193.6346,193.6821,193.3401,193.5871,3151.0
2020-10-19 11:35:00,203.88,204.03,203.72,203.89,18102.0,193.6536,193.796,193.5016,193.6631,18102.0
2020-10-19 11:40:00,203.92,204.01,203.84,203.89,3900.0,193.6915,193.777,193.6156,193.6631,3900.0
2020-10-19 11:45:00,203.92,204.06,203.74,203.88,9935.0,193.6915,193.8245,193.5206,193.6536,9935.0
2020-10-19 11:50:00,203.86,204.04,203.68,203.91,12947.0,193.6346,193.8055,193.4636,193.6821,12947.0
2020-10-19 11:55:00,203.88,204.3,203.88,204.09,7154.0,193.6536,194.0525,193.6536,193.853,7154.0
2020-10-19 12:00:00,204.14,204.32,204.03,204.17,5871.0,193.9005,194.0715,193.796,193.929,5871.0
2020-10-19 12:05:00,204.17,204.35,204.06,204.22,4861.0,193.929,194.1,193.8245,193.9765,4861.0
2020-10-19 12:10:00,204.32,204.32,203.93,203.93,16144.0,194.0715,194.0715,193.701,193.701,16144.0
2020-10-19 12:15:00,203.97,204.16,203.88,204.13,2902.0,193.739,193.9195,193.6536,193.891,2902.0
2020-10-19 12:20:00,203.98,204.2,203.92,204.03,6319.0,193.7485,193.9575,193.6915,193.796,6319.0
2020-10-19 12:25:00,204.0,204.23,203.91,204.1,5701.0,193.7675,193.986,193.6821,193.8625,5701.0
2020-10-19 12:30:00,204.06,204.17,203.98,203.99,6176.0,193.8245,193.929,193.7485,193.758,6176.0
2020-10-19 12:35:00,203.98,203.99,203.74,203.74,5208.0,193.7485,193.758,193.5206,193.5206,5208.0
2020-10-19 12:40:00,203.77,204.04,203.77,204.03,7030.0,193.5491,193.8055,193.5491,193.796,7030.0
2020-10-19 12:45:00,204.07,204.12,204.03,204.08,2246.0,193.834,193.8815,193.796,193.8435,2246.0
2020-10-19 12:50:00,204.07,204.11,203.72,203.76,7300.0,193.834,193.872,193.5016,193.5396,7300.0
2020-10-19 12:55:00,203.71,203.76,203.59,203.61,4566.0,193.4921,193.5396,193.3781,193.3971,4566.0
2020-10-19 13:00:00,203.65,203.65,203.07,203.12,2802.0,193.4351,193.4351,192.8842,192.9317,2802.0
2020-10-19 13:05:00,203.06,203.32,203.05,203.31,4000.0,192.8747,193.1216,192.8652,193.1121,4000.0
2020-10-19 13:10:00,203.3,203.42,203.3,203.41,3500.0,193.1026,193.2166,193.1026,193.2071,3500.0
2020-10-19 13:15:00,203.41,203.62,203.4,203.51,8153.0,193.2071,193.4066,193.1976,193.3021,8153.0
2020-10-19 13:20:00,203.52,203.66,203.51,203.55,3815.0,193.3116,193.4446,193.3021,193.3401,3815.0
2020-10-19 13:25:00,203.61,203.75,203.47,203.64,6205.0,193.3971,193.5301,193.2641,193.4256,6205.0
2020-10-19 13:30:00,203.67,203.68,203.29,203.36,7747.0,193.4541,193.4636,193.0931,193.1596,7747.0
2020-10-19 13:35:00,203.39,203.46,203.3,203.36,2400.0,193.1881,193.2546,193.1026,193.1596,2400.0
2020-10-19 13:40:00,203.36,203.39,203.19,203.39,5270.0,193.1596,193.1881,192.9982,193.1881,5270.0
2020-10-19 13:45:00,203.33,203.34,202.93,203.13,3992.0,193.1311,193.1406,192.7512,192.9412,3992.0
2020-10-19 13:50:00,203.07,203.1,202.86,202.86,6100.0,192.8842,192.9127,192.6847,192.6847,6100.0
2020-10-19 13:55:00,202.73,203.15,202.73,202.9,4107.0,192.5612,192.9602,192.5612,192.7227,4107.0
2020-10-19 14:00:00,202.88,202.9,202.42,202.51,5921.0,192.7037,192.7227,192.2668,192.3523,5921.0
2020-10-19 14:05:00,202.58,202.88,202.47,202.88,7188.0,192.4188,192.7037,192.3143,192.7037,7188.0
2020-10-19 14:10:00,202.86,203.06,202.84,203.0,8244.0,192.6847,192.8747,192.6657,192.8177,8244.0
2020-10-19 14:15:00,202.98,203.08,202.92,203.04,2966.0,192.7987,192.8937,192.7417,192.8557,2966.0
2020-10-19 14:20:00,203.03,203.33,203.01,203.28,3600.0,192.8462,193.1311,192.8272,193.0837,3600.0
2020-10-19 14:25:00,203.23,203.3,203.08,203.2,6432.0,193.0362,193.1026,192.8937,193.0077,6432.0
2020-10-19 14:30:00,203.15,203.15,202.67,202.73,11617.0,192.9602,192.9602,192.5042,192.5612,11617.0
2020-10-19 14:35:00,202.72,202.72,202.29,202.31,7806.0,192.5517,192.5517,192.1433,192.1623,7806.0
2020-10-19 14:40:00,202.36,202.46,201.92,201.93,5323.0,192.2098,192.3048,191.7919,191.8014,5323.0
2020-10-19 14:45:00,201.85,201.94,201.67,201.67,4897.0,191.7254,191.8109,191.5544,191.5544,4897.0
2020-10-19 14:50:00,201.68,201.68,201.38,201.61,5827.0,191.5639,191.5639,191.279,191.4974,5827.0
2020-10-19 14:55:00,201.61,201.71,201.17,201.32,8901.0,191.4974,191.5924,191.0795,191.222,8901.0
2020-10-19 15:00:00,201.25,201.27,200.78,201.15,6183.0,191.1555,191.1745,190.709,191.0605,6183.0
2020-10-19 15:05:00,201.09,201.23,200.96,201.23,8050.0,191.0035,191.1365,190.88,191.1365,8050.0
2020-10-19 15:10:00,201.36,202.05,201.27,201.86,7584.0,191.26,191.9153,191.1745,191.7349,7584.0
2020-10-19 15:15:00,201.81,201.93,201.46,201.75,15809.0,191.6874,191.8014,191.3549,191.6304,15809.0
2020-10-19 15:20:00,201.7,201.81,201.62,201.67,6491.0,191.5829,191.6874,191.5069,191.5544,6491.0
2020-10-19 15:25:00,201.72,202.12,201.71,202.04,5075.0,191.6019,191.9818,191.5924,191.9058,5075.0
2020-10-19 15:30:00,202.01,202.22,201.96,201.96,3994.0,191.8774,192.0768,191.8299,191.8299,3994.0
2020-10-19 15:35:00,201.98,202.07,201.77,202.07,31828.0,191.8489,191.9343,191.6494,191.9343,31828.0
2020-10-19 15:40:00,201.97,201.98,201.68,201.72,15102.0,191.8394,191.8489,191.5639,191.6019,15102.0
2020-10-19 15:45:00,201.71,201.96,201.63,201.96,6929.0,191.5924,191.8299,191.5164,191.8299,6929.0
2020-10-19 15:50:00,201.86,201.9,201.39,201.39,13482.0,191.7349,191.7729,191.2885,191.2885,13482.0
2020-10-19 15:55:00,201.4,201.78,201.19,201.75,33353.0,191.298,191.6589,191.0985,191.6304,33353.0
2020-10-20 09:30:00,202.18,203.54,202.18,202.46,14124.0,192.0388,193.3306,192.0388,192.3048,14124.0
2020-10-20 09:35:00,202.65,203.23,202.49,203.23,4188.0,192.4853,193.0362,192.3333,193.0362,4188.0
2020-10-20 09:40:00,202.96,203.38,202.85,202.86,21860.0,192.7797,193.1786,192.6752,192.6847,21860.0
2020-10-20 09:45:00,202.96,203.06,202.56,202.62,3100.0,192.7797,192.8747,192.3998,192.4568,3100.0
2020-10-20 09:50:00,202.68,202.71,202.18,202.42,21889.0,192.5137,192.5422,192.0388,192.2668,21889.0
2020-10-20 09:55:00,202.72,203.7,202.67,203.7,4208.0,192.5517,193.4826,192.5042,193.4826,4208.0
2020-10-20 10:00:00,203.88,203.98,203.59,203.89,4130.0,193.6536,193.7485,193.3781,193.6631,4130.0
2020-10-20 10:05:00,203.79,204.46,203.79,204.03,21449.0,193.5681,194.2045,193.5681,193.796,21449.0
2020-10-20 10:10:00,204.22,204.24,203.85,203.85,2065.0,193.9765,193.9955,193.6251,193.6251,2065.0
2020-10-20 10:15:00,203.79,203.82,203.46,203.57,1309.0,193.5681,193.5966,193.2546,193.3591,1309.0
2020-10-20 10:20:00,203.31,203.31,203.0,203.01,1058.0,193.1121,193.1121,192.8177,192.8272,1058.0
2020-10-20 10:25:00,203.01,203.64,202.9,203.64,12293.0,192.8272,193.4256,192.7227,193.4256,12293.0
2020-10-20 10:30:00,203.66,203.93,203.61,203.93,6792.0,193.4446,193.701,193.3971,193.701,6792.0
2020-10-20 10:35:00,203.8,204.41,203.78,204.41,7393.0,193.5776,194.157,193.5586,194.157,7393.0
2020-10-20 10:40:00,204.4,205.1,204.4,204.92,4810.0,194.1475,194.8124,194.1475,194.6414,4810.0
2020-10-20 10:45:00,205.01,205.21,204.78,204.93,18726.0,194.7269,194.9168,194.5084,194.6509,18726.0
2020-10-20 10:50:00,205.07,205.25,204.91,205.05,5152.0,194.7839,194.9548,194.6319,194.7649,5152.0
2020-10-20 10:55:00,205.06,205.07,204.61,204.85,10998.0,194.7744,194.7839,194.3469,194.5749,10998.0
2020-10-20 11:00:00,204.84,204.84,204.05,204.05,6078.0,194.5654,194.5654,193.815,193.815,6078.0
2020-10-20 11:05:00,204.13,204.23,204.05,204.09,8036.0,193.891,193.986,193.815,193.853,8036.0
2020-10-20 11:10:00,204.07,204.38,204.03,204.15,7879.0,193.834,194.1285,193.796,193.91,7879.0
2020-10-20 11:15:00,204.18,204.48,204.16,204.48,13478.0,193.9385,194.2235,193.9195,194.2235,13478.0
2020-10-20 11:20:00,204.41,204.95,204.27,204.95,12364.0,194.157,194.6699,194.024,194.6699,12364.0
2020-10-20 11:25:00,204.88,204.98,204.3,204.42,53926.0,194.6034,194.6984,194.0525,194.1665,53926.0
2020-10-20 11:30:00,204.5,204.5,204.22,204.28,2354.0,194.2425,194.2425,193.9765,194.0335,2354.0
2020-10-20 11:35:00,204.07,204.07,203.71,203.93,9275.0,193.834,193.834,193.4921,193.701,9275.0
2020-10-20 11:40:00,203.92,204.2,203.86,204.03,3372.0,193.6915,193.9575,193.6346,193.796,3372.0
2020-10-20 11:45:00,204.05,204.18,204.0,204.1,617.0,193.815,193.9385,193.7675,193.8625,617.0
2020-10-20 11:50:00,204.01,204.01,203.64,203.7,1138.0,193.777,193.777,193.4256,193.4826,1138.0
2020-10-20 11:55:00,203.83,203.89,203.41,203.73,7838.0,193.6061,193.6631,193.2071,193.5111,7838.0
2020-10-20 12:00:00,203.65,203.83,203.57,203.73,2521.0,193.4351,193.6061,193.3591,193.5111,2521.0
2020-10-20 12:05:00,203.92,204.08,203.92,204.01,1500.0,193.6915,193.8435,193.6915,193.777,1500.0
2020-10-20 12:10:00,204.04,204.31,203.95,204.23,1800.0,193.8055,194.062,193.72,193.986,1800.0
2020-10-20 12:15:00,204.26,204.31,204.14,204.21,1461.0,194.0145,194.062,193.9005,193.967,1461.0
2020-10-20 12:20:00,204.12,204.12,203.99,204.11,1230.0,193.8815,193.8815,193.758,193.872,1230.0
2020-10-20 12:25:00,204.02,204.05,203.9,203.91,3186.0,193.7865,193.815,193.6726,193.6821,3186.0
2020-10-20 12:30:00,203.95,204.6,203.95,204.59,1900.0,193.72,194.3374,193.72,194.3279,1900.0
2020-10-20 12:35:00,204.86,204.95,204.57,204.74,1500.0,194.5844,194.6699,194.3089,194.4704,1500.0
2020-10-20 12:40:00,204.87,205.0,204.79,204.96,1343.0,194.5939,194.7174,194.5179,194.6794,1343.0
2020-10-20 12:45:00,204.78,204.78,204.58,204.58,1442.0,194.5084,194.5084,194.3184,194.3184,1442.0
2020-10-20 12:50:00,204.62,204.62,204.43,204.45,1000.0,194.3564,194.3564,194.176,194.195,1000.0
2020-10-20 12:55:00,204.48,204.59,204.47,204.57,840.0,194.2235,194.3279,194.214,194.3089,840.0
2020-10-20 13:00:00,204.7,204.72,204.63,204.7,1640.0,194.4324,194.4514,194.3659,194.4324,1640.0
2020-10-20 13:05:00,204.6,204.8,204.59,204.59,1130.0,194.3374,194.5274,194.3279,194.3279,1130.0
2020-10-20 13:10:00,204.59,204.69,204.46,204.51,4300.0,194.3279,194.4229,194.2045,194.252,4300.0
2020-10-20 13:15:00,204.52,204.61,204.35,204.4,3331.0,194.2615,194.3469,194.1,194.1475,3331.0
2020-10-20 13:20:00,204.42,204.98,204.41,204.96,3945.0,194.1665,194.6984,194.157,194.6794,3945.0
2020-10-20 13:25:00,204.89,205.1,204.85,205.04,3879.0,194.6129,194.8124,194.5749,194.7554,3879.0
2020-10-20 13:30:00,205.02,205.13,204.94,205.07,1961.0,194.7364,194.8409,194.6604,194.7839,1961.0
2020-10-20 13:35:00,204.98,205.14,204.95,204.95,4045.0,194.6984,194.8504,194.6699,194.6699,4045.0
2020-10-20 13:40:00,205.03,205.11,204.94,204.94,1900.0,194.7459,194.8219,194.6604,194.6604,1900.0
2020-10-20 13:45:00,204.94,204.98,204.79,204.95,3878.0,194.6604,194.6984,194.5179,194.6699,3878.0
2020-10-20 13:50:00,204.88,204.88,204.38,204.38,2958.0,194.6034,194.6034,194.1285,194.1285,2958.0
2020-10-20 13:55:00,204.38,204.4,203.79,204.0,3588.0,194.1285,194.1475,193.5681,193.7675,3588.0
2020-10-20 14:00:00,204.04,204.05,203.88,203.89,4768.0,193.8055,193.815,193.6536,193.6631,4768.0
2020-10-20 14:05:00,204.05,204.05,203.59,203.78,3950.0,193.815,193.815,193.3781,193.5586,3950.0
2020-10-20 14:10:00,203.73,203.95,203.73,203.76,2223.0,193.5111,193.72,193.5111,193.5396,2223.0
2020-10-20 14:15:00,203.81,203.93,203.71,203.76,3443.0,193.5871,193.701,193.4921,193.5396,3443.0
2020-10-20 14:20:00,203.88,203.88,203.57,203.66,4773.0,193.6536,193.6536,193.3591,193.4446,4773.0
2020-10-20 14:25:00,203.66,203.8,203.43,203.43,2711.0,193.4446,193.5776,193.2261,193.2261,2711.0
2020-10-20 14:30:00,203.4,203.6,203.39,203.49,2855.0,193.1976,193.3876,193.1881,193.2831,2855.0
2020-10-20 14:35:00,203.49,203.53,203.33,203.39,3406.0,193.2831,193.3211,193.1311,193.1881,3406.0
2020-10-20 14:40:00,203.35,203.43,203.18,203.26,3439.0,193.1501,193.2261,192.9887,193.0647,3439.0
2020-10-20 14:45:00,203.36,203.36,203.13,203.13,3202.0,193.1596,193.1596,192.9412,192.9412,3202.0
2020-10-20 14:50:00,203.13,203.13,202.94,203.08,3179.0,192.9412,192.9412,192.7607,192.8937,3179.0
2020-10-20 14:55:00,203.06,203.22,203.06,203.13,3401.0,192.8747,193.0267,192.8747,192.9412,3401.0
2020-10-20 15:00:00,203.16,203.24,203.11,203.14,12530.0,192.9697,193.0457,192.9222,192.9507,12530.0
2020-10-20 15:05:00,203.19,203.19,202.44,202.48,5301.0,192.9982,192.9982,192.2858,192.3238,5301.0
2020-10-20 15:10:00,202.14,202.36,201.9,202.36,5698.0,192.0008,192.2098,191.7729,192.2098,5698.0
2020-10-20 15:15:00,202.16,202.52,202.05,202.52,10342.0,192.0198,192.3618,191.9153,192.3618,10342.0
2020-10-20 15:20:00,202.57,202.77,202.44,202.77,3754.0,192.4093,192.5992,192.2858,192.5992,3754.0
2020-10-20 15:25:00,202.87,203.07,202.61,203.06,8598.0,192.6942,192.8842,192.4473,192.8747,8598.0
2020-10-20 15:30:00,202.93,203.03,202.69,202.89,13429.0,192.7512,192.8462,192.5232,192.7132,13429.0
2020-10-20 15:35:00,202.87,202.97,202.57,202.87,15250.0,192.6942,192.7892,192.4093,192.6942,15250.0
2020-10-20 15:40:00,202.92,203.38,202.87,203.31,11003.0,192.7417,193.1786,192.6942,193.1121,11003.0
2020-10-20 15:45:00,203.36,203.44,203.22,203.34,27353.0,193.1596,193.2356,193.0267,193.1406,27353.0
2020-10-20 15:50:00,203.34,203.47,203.01,203.46,27596.0,193.1406,193.2641,192.8272,193.2546,27596.0
2020-10-20 15:55:00,203.44,203.45,203.02,203.03,43628.0,193.2356,193.2451,192.8367,192.8462,43628.0
2020-10-21 09:30:00,202.29,203.19,202.29,202.77,23356.0,192.1433,192.9982,192.1433,192.5992,23356.0
2020-10-21 09:35:00,202.85,203.46,202.5,203.09,4464.0,192.6752,193.2546,192.3428,192.9032,4464.0
2020-10-21 09:40:00,203.46,205.49,203.46,205.49,4968.0,193.2546,195.1828,193.2546,195.1828,4968.0
2020-10-21 09:45:00,205.48,205.91,204.96,205.11,11406.0,195.1733,195.5817,194.6794,194.8219,11406.0
2020-10-21 09:50:00,204.95,206.21,204.95,205.97,7063.0,194.6699,195.8667,194.6699,195.6387,7063.0
2020-10-21 09:55:00,206.17,206.18,205.11,205.21,17087.0,195.8287,195.8382,194.8219,194.9168,17087.0
2020-10-21 10:00:00,205.09,205.93,205.08,205.74,8465.0,194.8029,195.6007,194.7934,195.4203,8465.0
2020-10-21 10:05:00,205.82,205.9,205.25,205.4,6183.0,195.4962,195.5722,194.9548,195.0973,6183.0
2020-10-21 10:10:00,205.4,205.59,205.15,205.53,7851.0,195.0973,195.2778,194.8599,195.2208,7851.0
2020-10-21 10:15:00,205.53,205.86,205.07,205.07,3025.0,195.2208,195.5342,194.7839,194.7839,3025.0
2020-10-21 10:20:00,204.98,205.22,204.84,205.19,2456.0,194.6984,194.9263,194.5654,194.8978,2456.0
2020-10-21 10:25:00,205.04,205.24,204.94,205.05,2716.0,194.7554,194.9453,194.6604,194.7649,2716.0
2020-10-21 10:30:00,204.91,205.12,204.66,205.0,2600.0,194.6319,194.8314,194.3944,194.7174,2600.0
2020-10-21 10:35:00,205.03,205.3,204.87,205.09,3017.0,194.7459,195.0023,194.5939,194.8029,3017.0
2020-10-21 10:40:00,205.11,205.41,205.11,205.23,2808.0,194.8219,195.1068,194.8219,194.9358,2808.0
2020-10-21 10:45:00,205.19,205.19,204.69,204.74,2649.0,194.8978,194.8978,194.4229,194.4704,2649.0
2020-10-21 10:50:00,204.73,204.81,204.54,204.55,1306.0,194.4609,194.5369,194.2805,194.2899,1306.0
2020-10-21 10:55:00,204.36,204.55,204.14,204.14,4851.0,194.1095,194.2899,193.9005,193.9005,4851.0
2020-10-21 11:00:00,204.3,204.4,203.83,204.4,4461.0,194.0525,194.1475,193.6061,194.1475,4461.0
2020-10-21 11:05:00,204.32,204.33,204.14,204.19,2403.0,194.0715,194.081,193.9005,193.948,2403.0
2020-10-21 11:10:00,204.19,204.22,203.93,204.09,10766.0,193.948,193.9765,193.701,193.853,10766.0
2020-10-21 11:15:00,204.06,204.2,203.98,204.2,3293.0,193.8245,193.9575,193.7485,193.9575,3293.0
2020-10-21 11:20:00,204.09,204.18,203.94,204.16,4518.0,193.853,193.9385,193.7105,193.9195,4518.0
2020-10-21 11:25:00,204.1,204.29,204.04,204.26,5001.0,193.8625,194.043,193.8055,194.0145,5001.0
2020-10-21 11:30:00,204.17,204.63,204.17,204.43,2301.0,193.929,194.3659,193.929,194.176,2301.0
2020-10-21 11:35:00,204.49,204.69,204.3,204.46,6098.0,194.233,194.4229,194.0525,194.2045,6098.0
2020-10-21 11:40:00,204.37,204.38,204.23,204.27,1117.0,194.119,194.1285,193.986,194.024,1117.0
2020-10-21 11:45:00,204.1,204.15,203.97,204.15,3006.0,193.8625,193.91,193.739,193.91,3006.0
2020-10-21 11:50:00,204.15,204.44,204.14,204.31,3185.0,193.91,194.1855,193.9005,194.062,3185.0
2020-10-21 11:55:00,204.43,204.43,203.91,204.36,8373.0,194.176,194.176,193.6821,194.1095,8373.0
2020-10-21 12:00:00,204.43,204.43,204.19,204.2,2420.0,194.176,194.176,193.948,193.9575,2420.0
2020-10-21 12:05:00,204.18,204.54,204.18,204.48,22552.0,193.9385,194.2805,193.9385,194.2235,22552.0
2020-10-21 12:10:00,204.48,204.48,204.2,204.41,17695.0,194.2235,194.2235,193.9575,194.157,17695.0
2020-10-21 12:15:00,204.3,204.37,204.22,204.31,4862.0,194.0525,194.119,193.9765,194.062,4862.0
2020-10-21 12:20:00,204.3,205.16,204.3,205.01,3019.0,194.0525,194.8694,194.0525,194.7269,3019.0
2020-10-21 12:25:00,204.69,204.88,204.47,204.76,3093.0,194.4229,194.6034,194.214,194.4894,3093.0
2020-10-21 12:30:00,204.51,204.58,204.23,204.41,6502.0,194.252,194.3184,193.986,194.157,6502.0
2020-10-21 12:35:00,204.35,204.45,204.27,204.45,4592.0,194.1,194.195,194.024,194.195,4592.0
2020-10-21 12:40:00,204.38,204.5,204.23,204.37,3494.0,194.1285,194.2425,193.986,194.119,3494.0
2020-10-21 12:45:00,204.44,204.51,203.93,204.27,9534.0,194.1855,194.252,193.701,194.024,9534.0
2020-10-21 12:50:00,204.27,204.36,204.03,204.22,5415.0,194.024,194.1095,193.796,193.9765,5415.0
2020-10-21 12:55:00,204.21,204.36,204.13,204.25,2683.0,193.967,194.1095,193.891,194.005,2683.0
2020-10-21 13:00:00,204.21,204.35,204.13,204.35,2901.0,193.967,194.1,193.891,194.1,2901.0
2020-10-21 13:05:00,204.31,204.43,203.98,204.11,20801.0,194.062,194.176,193.7485,193.872,20801.0
2020-10-21 13:10:00,204.15,204.32,204.06,204.14,23203.0,193.91,194.0715,193.8245,193.9005,23203.0
2020-10-21 13:15:00,204.21,204.36,204.16,204.36,1500.0,193.967,194.1095,193.9195,194.1095,1500.0
2020-10-21 13:20:00,204.25,204.32,204.18,204.29,2462.0,194.005,194.0715,193.9385,194.043,2462.0
2020-10-21 13:25:00,204.23,204.35,204.22,204.25,3213.0,193.986,194.1,193.9765,194.005,3213.0
2020-10-21 13:30:00,204.26,204.44,204.21,204.25,6339.0,194.0145,194.1855,193.967,194.005,6339.0
2020-10-21 13:35:00,204.25,204.32,204.09,204.09,8562.0,194.005,194.0715,193.853,193.853,8562.0
2020-10-21 13:40:00,204.17,204.2,203.95,203.97,2974.0,193.929,193.9575,193.72,193.739,2974.0
2020-10-21 13:45:00,203.91,204.06,203.9,203.98,1429.0,193.6821,193.8245,193.6726,193.7485,1429.0
2020-10-21 13:50:00,203.97,204.36,203.91,204.0,3476.0,193.739,194.1095,193.6821,193.7675,3476.0
2020-10-21 13:55:00,203.97,204.03,203.87,203.91,1820.0,193.739,193.796,193.6441,193.6821,1820.0
2020-10-21 14:00:00,204.02,204.28,204.01,204.22,2520.0,193.7865,194.0335,193.777,193.9765,2520.0
2020-10-21 14:05:00,204.22,204.37,204.13,204.24,3746.0,193.9765,194.119,193.891,193.9955,3746.0
2020-10-21 14:10:00,204.47,204.73,204.43,204.66,1858.0,194.214,194.4609,194.176,194.3944,1858.0
2020-10-21 14:15:00,204.77,204.77,204.57,204.73,2200.0,194.4989,194.4989,194.3089,194.4609,2200.0
2020-10-21 14:20:00,204.71,204.71,204.47,204.64,3922.0,194.4419,194.4419,194.214,194.3754,3922.0
2020-10-21 14:25:00,204.74,204.93,204.72,204.81,3220.0,194.4704,194.6509,194.4514,194.5369,3220.0
2020-10-21 14:30:00,204.77,204.96,204.71,204.92,2803.0,194.4989,194.6794,194.4419,194.6414,2803.0
2020-10-21 14:35:00,204.96,205.12,204.9,205.12,4666.0,194.6794,194.8314,194.6224,194.8314,4666.0
2020-10-21 14:40:00,205.16,205.19,204.94,204.98,3429.0,194.8694,194.8978,194.6604,194.6984,3429.0
2020-10-21 14:45:00,205.03,205.05,204.84,204.91,3116.0,194.7459,194.7649,194.5654,194.6319,3116.0
2020-10-21 14:50:00,204.86,205.05,204.79,204.96,3332.0,194.5844,194.7649,194.5179,194.6794,3332.0
2020-10-21 14:55:00,204.91,205.0,204.83,204.89,4656.0,194.6319,194.7174,194.5559,194.6129,4656.0
2020-10-21 15:00:00,204.92,204.92,204.56,204.56,2820.0,194.6414,194.6414,194.2994,194.2994,2820.0
2020-10-21 15:05:00,204.52,204.52,204.26,204.45,4206.0,194.2615,194.2615,194.0145,194.195,4206.0
2020-10-21 15:10:00,204.48,204.55,204.32,204.35,4154.0,194.2235,194.2899,194.0715,194.1,4154.0
2020-10-21 15:15:00,204.35,204.35,204.07,204.18,3601.0,194.1,194.1,193.834,193.9385,3601.0
2020-10-21 15:20:00,204.16,204.47,204.11,204.44,2400.0,193.9195,194.214,193.872,194.1855,2400.0
2020-10-21 15:25:00,204.47,204.75,204.45,204.75,5834.0,194.214,194.4799,194.195,194.4799,5834.0
2020-10-21 15:30:00,204.62,204.77,204.24,204.41,5331.0,194.3564,194.4989,193.9955,194.157,5331.0
2020-10-21 15:35:00,204.48,204.48,204.23,204.28,4097.0,194.2235,194.2235,193.986,194.0335,4097.0
2020-10-21 15:40:00,204.28,204.3,203.94,203.94,4763.0,194.0335,194.0525,193.7105,193.7105,4763.0
2020-10-21 15:45:00,203.9,204.12,203.83,203.93,11428.0,193.6726,193.8815,193.6061,193.701,11428.0
2020-10-21 15:50:00,203.93,204.15,203.85,203.93,14081.0,193.701,193.91,193.6251,193.701,14081.0
2020-10-21 15:55:00,203.98,204.05,203.18,203.19,43421.0,193.7485,193.815,192.9887,192.9982,43421.0
2020-10-22 09:30:00,203.28,204.49,203.1,203.38,17221.0,193.0837,194.233,192.9127,193.1786,17221.0
2020-10-22 09:35:00,203.34,204.84,203.34,204.35,9576.0,193.1406,194.5654,193.1406,194.1,9576.0
2020-10-22 09:40:00,204.2,205.24,204.0,205.16,13427.0,193.9575,194.9453,193.7675,194.8694,13427.0
2020-10-22 09:45:00,204.97,204.97,204.0,204.12,7531.0,194.6889,194.6889,193.7675,193.8815,7531.0
2020-10-22 09:50:00,204.01,204.29,203.94,204.12,2654.0,193.777,194.043,193.7105,193.8815,2654.0
2020-10-22 09:55:00,204.12,204.44,203.5,203.72,6290.0,193.8815,194.1855,193.2926,193.5016,6290.0
2020-10-22 10:00:00,203.81,204.32,203.66,204.3,3493.0,193.5871,194.0715,193.4446,194.0525,3493.0
2020-10-22 10:05:00,204.43,204.43,204.17,204.24,3476.0,194.176,194.176,193.929,193.9955,3476.0
2020-10-22 10:10:00,204.24,204.46,203.7,204.01,4723.0,193.9955,194.2045,193.4826,193.777,4723.0
2020-10-22 10:15:00,204.11,204.11,203.58,203.67,4097.0,193.872,193.872,193.3686,193.4541,4097.0
2020-10-22 10:20:00,203.52,203.73,203.01,203.01,4187.0,193.3116,193.5111,192.8272,192.8272,4187.0
2020-10-22 10:25:00,203.18,203.39,203.08,203.39,2144.0,192.9887,193.1881,192.8937,193.1881,2144.0
2020-10-22 10:30:00,203.42,203.48,202.67,202.69,4058.0,193.2166,193.2736,192.5042,192.5232,4058.0
2020-10-22 10:35:00,202.56,203.37,202.56,203.01,6818.0,192.3998,193.1691,192.3998,192.8272,6818.0
2020-10-22 10:40:00,202.92,203.15,202.5,202.55,2832.0,192.7417,192.9602,192.3428,192.3903,2832.0
2020-10-22 10:45:00,202.49,202.7,202.36,202.61,4044.0,192.3333,192.5327,192.2098,192.4473,4044.0
2020-10-22 10:50:00,202.63,203.33,202.57,203.18,3428.0,192.4663,193.1311,192.4093,192.9887,3428.0
2020-10-22 10:55:00,203.18,203.38,203.14,203.23,3142.0,192.9887,193.1786,192.9507,193.0362,3142.0
2020-10-22 11:00:00,203.15,203.77,203.15,203.61,1294.0,192.9602,193.5491,192.9602,193.3971,1294.0
2020-10-22 11:05:00,203.63,203.63,203.45,203.45,800.0,193.4161,193.4161,193.2451,193.2451,800.0
2020-10-22 11:10:00,203.46,203.96,203.46,203.96,3414.0,193.2546,193.7295,193.2546,193.7295,3414.0
2020-10-22 11:15:00,204.07,204.07,203.77,203.79,1100.0,193.834,193.834,193.5491,193.5681,1100.0
2020-10-22 11:20:00,203.71,204.04,203.7,204.04,600.0,193.4921,193.8055,193.4826,193.8055,600.0
2020-10-22 11:25:00,204.18,204.18,203.69,203.69,3483.0,193.9385,193.9385,193.4731,193.4731,3483.0
2020-10-22 11:30:00,203.5,203.68,203.44,203.65,2084.0,193.2926,193.4636,193.2356,193.4351,2084.0
2020-10-22 11:35:00,203.72,203.72,203.46,203.7,950.0,193.5016,193.5016,193.2546,193.4826,950.0
2020-10-22 11:40:00,203.64,203.67,203.51,203.57,1105.0,193.4256,193.4541,193.3021,193.3591,1105.0
2020-10-22 11:45:00,203.63,203.93,203.63,203.9,807.0,193.4161,193.701,193.4161,193.6726,807.0
2020-10-22 11:50:00,203.76,203.76,203.31,203.31,2301.0,193.5396,193.5396,193.1121,193.1121,2301.0
2020-10-22 11:55:00,203.3,203.57,203.21,203.57,1833.0,193.1026,193.3591,193.0172,193.3591,1833.0
2020-10-22 12:00:00,203.38,203.75,203.34,203.58,2536.0,193.1786,193.5301,193.1406,193.3686,2536.0
2020-10-22 12:05:00,203.56,203.7,203.55,203.61,1800.0,193.3496,193.4826,193.3401,193.3971,1800.0
2020-10-22 12:10:00,203.62,203.76,203.61,203.68,600.0,193.4066,193.5396,193.3971,193.4636,600.0
2020-10-22 12:15:00,204.0,204.03,203.7,203.7,925.0,193.7675,193.796,193.4826,193.4826,925.0
2020-10-22 12:20:00,203.87,203.92,203.58,203.71,2496.0,193.6441,193.6915,193.3686,193.4921,2496.0
2020-10-22 12:25:00,203.66,203.8,203.66,203.8,3000.0,193.4446,193.5776,193.4446,193.5776,3000.0
2020-10-22 12:30:00,203.72,203.72,203.25,203.45,8389.0,193.5016,193.5016,193.0552,193.2451,8389.0
2020-10-22 12:35:00,203.5,203.98,203.49,203.91,1600.0,193.2926,193.7485,193.2831,193.6821,1600.0
2020-10-22 12:40:00,203.82,204.21,203.82,204.03,2211.0,193.5966,193.967,193.5966,193.796,2211.0
2020-10-22 12:45:00,203.93,204.15,203.6,204.02,10874.0,193.701,193.91,193.3876,193.7865,10874.0
2020-10-22 12:50:00,203.88,204.11,203.8,203.8,1500.0,193.6536,193.872,193.5776,193.5776,1500.0
2020-10-22 12:55:00,203.8,204.41,203.73,204.4,5752.0,193.5776,194.157,193.5111,194.1475,5752.0
2020-10-22 13:00:00,204.41,204.57,204.27,204.27,2272.0,194.157,194.3089,194.024,194.024,2272.0
2020-10-22 13:05:00,204.3,204.62,204.3,204.62,1468.0,194.0525,194.3564,194.0525,194.3564,1468.0
2020-10-22 13:10:00,204.61,204.85,204.35,204.74,3482.0,194.3469,194.5749,194.1,194.4704,3482.0
2020-10-22 13:15:00,204.78,204.78,204.57,204.62,1031.0,194.5084,194.5084,194.3089,194.3564,1031.0
2020-10-22 13:20:00,204.51,204.6,204.28,204.4,1428.0,194.252,194.3374,194.0335,194.1475,1428.0
2020-10-22 13:25:00,204.5,204.5,204.17,204.25,3151.0,194.2425,194.2425,193.929,194.005,3151.0
2020-10-22 13:30:00,204.44,204.46,204.34,204.34,1007.0,194.1855,194.2045,194.0905,194.0905,1007.0
2020-10-22 13:35:00,204.34,204.39,204.24,204.34,1904.0,194.0905,194.138,193.9955,194.0905,1904.0
2020-10-22 13:40:00,204.37,204.47,204.16,204.33,1700.0,194.119,194.214,193.9195,194.081,1700.0
2020-10-22 13:45:00,204.37,204.37,204.27,204.27,300.0,194.119,194.119,194.024,194.024,300.0
2020-10-22 13:50:00,204.31,204.61,204.25,204.61,1019.0,194.062,194.3469,194.005,194.3469,1019.0
2020-10-22 13:55:00,204.51,204.86,204.48,204.78,2365.0,194.252,194.5844,194.2235,194.5084,2365.0
2020-10-22 14:00:00,204.9,205.05,204.78,205.04,5697.0,194.6224,194.7649,194.5084,194.7554,5697.0
2020-10-22 14:05:00,205.09,205.09,204.86,204.96,1700.0,194.8029,194.8029,194.5844,194.6794,1700.0
2020-10-22 14:10:00,205.01,205.01,204.93,204.97,1512.0,194.7269,194.7269,194.6509,194.6889,1512.0
2020-10-22 14:15:00,205.05,205.35,205.05,205.35,2259.0,194.7649,195.0498,194.7649,195.0498,2259.0
2020-10-22 14:20:00,205.45,205.65,205.43,205.65,3476.0,195.1448,195.3348,195.1258,195.3348,3476.0
2020-10-22 14:25:00,205.6,205.6,205.4,205.51,7911.0,195.2873,195.2873,195.0973,195.2018,7911.0
2020-10-22 14:30:00,205.53,205.83,205.53,205.72,2500.0,195.2208,195.5057,195.2208,195.4013,2500.0
2020-10-22 14:35:00,205.66,205.73,205.51,205.63,1906.0,195.3443,195.4108,195.2018,195.3158,1906.0
2020-10-22 14:40:00,205.67,205.69,205.4,205.4,1481.0,195.3538,195.3728,195.0973,195.0973,1481.0
2020-10-22 14:45:00,205.55,205.55,205.31,205.32,3027.0,195.2398,195.2398,195.0118,195.0213,3027.0
2020-10-22 14:50:00,205.28,205.41,205.26,205.33,1702.0,194.9833,195.1068,194.9643,195.0308,1702.0
2020-10-22 14:55:00,205.3,205.33,205.17,205.17,3462.0,195.0023,195.0308,194.8789,194.8789,3462.0
2020-10-22 15:00:00,205.19,205.22,204.86,205.12,2072.0,194.8978,194.9263,194.5844,194.8314,2072.0
2020-10-22 15:05:00,205.14,205.14,204.8,204.81,2612.0,194.8504,194.8504,194.5274,194.5369,2612.0
2020-10-22 15:10:00,204.83,205.08,204.83,205.06,2076.0,194.5559,194.7934,194.5559,194.7744,2076.0
2020-10-22 15:15:00,205.11,205.18,204.97,205.06,1700.0,194.8219,194.8883,194.6889,194.7744,1700.0
2020-10-22 15:20:00,205.07,205.12,204.95,205.08,3491.0,194.7839,194.8314,194.6699,194.7934,3491.0
2020-10-22 15:25:00,205.07,205.1,204.86,205.05,3957.0,194.7839,194.8124,194.5844,194.7649,3957.0
2020-10-22 15:30:00,204.99,205.16,204.99,205.12,3072.0,194.7079,194.8694,194.7079,194.8314,3072.0
2020-10-22 15:35:00,205.14,205.3,205.13,205.15,5131.0,194.8504,195.0023,194.8409,194.8599,5131.0
2020-10-22 15:40:00,205.14,205.27,205.09,205.16,4420.0,194.8504,194.9738,194.8029,194.8694,4420.0
2020-10-22 15:45:00,205.2,205.45,205.07,205.38,9800.0,194.9073,195.1448,194.7839,195.0783,9800.0
2020-10-22 15:50:00,205.41,205.41,204.99,205.25,15482.0,195.1068,195.1068,194.7079,194.9548,15482.0
2020-10-22 15:55:00,205.27,205.27,204.71,204.88,23934.0,194.9738,194.9738,194.4419,194.6034,23934.0
2020-10-23 09:30:00,206.25,207.74,206.22,207.6,41427.0,195.9047,197.3199,195.8762,197.187,41427.0
2020-10-23 09:35:00,207.6,207.69,206.86,206.86,2350.0,197.187,197.2724,196.4841,196.4841,2350.0
2020-10-23 09:40:00,206.76,206.76,206.27,206.27,5606.0,196.3891,196.3891,195.9237,195.9237,5606.0
2020-10-23 09:45:00,206.27,206.68,205.95,205.95,10373.0,195.9237,196.3131,195.6197,195.6197,10373.0
2020-10-23 09:50:00,205.7,205.98,205.7,205.97,5124.0,195.3823,195.6482,195.3823,195.6387,5124.0
2020-10-23 09:55:00,205.81,205.82,205.39,205.73,4042.0,195.4867,195.4962,195.0878,195.4108,4042.0
2020-10-23 10:00:00,205.76,205.8,205.26,205.4,7904.0,195.4393,195.4773,194.9643,195.0973,7904.0
2020-10-23 10:05:00,205.27,205.34,204.67,204.84,4528.0,194.9738,195.0403,194.4039,194.5654,4528.0
2020-10-23 10:10:00,204.88,205.0,204.8,204.85,2250.0,194.6034,194.7174,194.5274,194.5749,2250.0
2020-10-23 10:15:00,204.67,204.81,204.3,204.81,1860.0,194.4039,194.5369,194.0525,194.5369,1860.0
2020-10-23 10:20:00,204.89,204.89,204.66,204.81,1200.0,194.6129,194.6129,194.3944,194.5369,1200.0
2020-10-23 10:25:00,204.75,205.2,204.75,204.92,12482.0,194.4799,194.9073,194.4799,194.6414,12482.0
2020-10-23 10:30:00,204.96,205.22,204.9,205.03,1686.0,194.6794,194.9263,194.6224,194.7459,1686.0
2020-10-23 10:35:00,205.1,205.27,205.02,205.08,2596.0,194.8124,194.9738,194.7364,194.7934,2596.0
2020-10-23 10:40:00,205.15,205.35,205.09,205.17,4272.0,194.8599,195.0498,194.8029,194.8789,4272.0
2020-10-23 10:45:00,205.05,205.45,205.05,205.44,5212.0,194.7649,195.1448,194.7649,195.1353,5212.0
2020-10-23 10:50:00,205.38,205.52,205.26,205.49,3401.0,195.0783,195.2113,194.9643,195.1828,3401.0
2020-10-23 10:55:00,205.42,205.42,205.03,205.06,2170.0,195.1163,195.1163,194.7459,194.7744,2170.0
2020-10-23 11:00:00,205.11,205.61,205.11,205.61,6189.0,194.8219,195.2968,194.8219,195.2968,6189.0
2020-10-23 11:05:00,205.58,205.62,205.25,205.3,3649.0,195.2683,195.3063,194.9548,195.0023,3649.0
2020-10-23 11:10:00,205.34,205.4,205.06,205.29,10418.0,195.0403,195.0973,194.7744,194.9928,10418.0
2020-10-23 11:15:00,205.3,205.44,205.27,205.33,1930.0,195.0023,195.1353,194.9738,195.0308,1930.0
2020-10-23 11:20:00,205.33,205.33,204.58,204.58,3533.0,195.0308,195.0308,194.3184,194.3184,3533.0
2020-10-23 11:25:00,204.47,204.82,204.47,204.75,1505.0,194.214,194.5464,194.214,194.4799,1505.0
2020-10-23 11:30:00,204.7,205.05,204.6,204.94,16200.0,194.4324,194.7649,194.3374,194.6604,16200.0
2020-10-23 11:35:00,204.78,204.92,204.59,204.83,4648.0,194.5084,194.6414,194.3279,194.5559,4648.0
2020-10-23 11:40:00,204.82,205.17,204.8,204.9,5740.0,194.5464,194.8789,194.5274,194.6224,5740.0
2020-10-23 11:45:00,204.83,204.93,204.44,204.53,3306.0,194.5559,194.6509,194.1855,194.271,3306.0
2020-10-23 11:50:00,204.57,204.79,204.56,204.64,1675.0,194.3089,194.5179,194.2994,194.3754,1675.0
2020-10-23 11:55:00,204.73,205.01,204.69,204.91,3398.0,194.4609,194.7269,194.4229,194.6319,3398.0
2020-10-23 12:00:00,204.93,204.93,204.82,204.88,1500.0,194.6509,194.6509,194.5464,194.6034,1500.0
2020-10-23 12:05:00,204.96,204.98,204.74,204.75,1631.0,194.6794,194.6984,194.4704,194.4799,1631.0
2020-10-23 12:10:00,204.75,204.76,204.63,204.63,1406.0,194.4799,194.4894,194.3659,194.3659,1406.0
2020-10-23 12:15:00,204.64,204.65,204.18,204.51,5582.0,194.3754,194.3849,193.9385,194.252,5582.0
2020-10-23 12:20:00,204.44,204.58,204.19,204.58,3131.0,194.1855,194.3184,193.948,194.3184,3131.0
2020-10-23 12:25:00,204.57,204.86,204.4,204.86,2400.0,194.3089,194.5844,194.1475,194.5844,2400.0
2020-10-23 12:30:00,204.82,204.84,204.49,204.83,8502.0,194.5464,194.5654,194.233,194.5559,8502.0
2020-10-23 12:35:00,204.77,204.83,204.55,204.67,8404.0,194.4989,194.5559,194.2899,194.4039,8404.0
2020-10-23 12:40:00,204.72,204.72,204.46,204.49,4220.0,194.4514,194.4514,194.2045,194.233,4220.0
2020-10-23 12:45:00,204.56,204.7,204.56,204.59,8884.0,194.2994,194.4324,194.2994,194.3279,8884.0
2020-10-23 12:50:00,204.61,204.61,204.31,204.31,4433.0,194.3469,194.3469,194.062,194.062,4433.0
2020-10-23 12:55:00,204.34,204.35,204.04,204.15,3204.0,194.0905,194.1,193.8055,193.91,3204.0
2020-10-23 13:00:00,204.13,204.67,204.13,204.62,2897.0,193.891,194.4039,193.891,194.3564,2897.0
2020-10-23 13:05:00,204.59,204.66,204.51,204.58,2300.0,194.3279,194.3944,194.252,194.3184,2300.0
2020-10-23 13:10:00,204.53,204.56,204.37,204.48,3204.0,194.271,194.2994,194.119,194.2235,3204.0
2020-10-23 13:15:00,204.47,204.71,204.47,204.59,4100.0,194.214,194.4419,194.214,194.3279,4100.0
2020-10-23 13:20:00,204.52,205.0,204.47,204.87,7700.0,194.2615,194.7174,194.214,194.5939,7700.0
2020-10-23 13:25:00,204.82,204.84,204.73,204.78,2000.0,194.5464,194.5654,194.4609,194.5084,2000.0
2020-10-23 13:30:00,204.77,204.9,204.72,204.74,5150.0,194.4989,194.6224,194.4514,194.4704,5150.0
2020-10-23 13:35:00,204.76,204.82,204.63,204.63,2600.0,194.4894,194.5464,194.3659,194.3659,2600.0
2020-10-23 13:40:00,204.66,204.7,204.59,204.68,4403.0,194.3944,194.4324,194.3279,194.4134,4403.0
2020-10-23 13:45:00,204.68,204.7,204.55,204.69,3859.0,194.4134,194.4324,194.2899,194.4229,3859.0
2020-10-23 13:50:00,204.73,204.73,204.51,204.59,2906.0,194.4609,194.4609,194.252,194.3279,2906.0
2020-10-23 13:55:00,204.59,204.86,204.58,204.6,3096.0,194.3279,194.5844,194.3184,194.3374,3096.0
2020-10-23 14:00:00,204.62,204.72,204.52,204.72,2225.0,194.3564,194.4514,194.2615,194.4514,2225.0
2020-10-23 14:05:00,204.69,204.85,204.68,204.83,3557.0,194.4229,194.5749,194.4134,194.5559,3557.0
2020-10-23 14:10:00,204.78,204.82,204.68,204.69,2410.0,194.5084,194.5464,194.4134,194.4229,2410.0
2020-10-23 14:15:00,204.71,204.94,204.68,204.94,3187.0,194.4419,194.6604,194.4134,194.6604,3187.0
2020-10-23 14:20:00,204.98,205.11,204.9,205.11,2000.0,194.6984,194.8219,194.6224,194.8219,2000.0
2020-10-23 14:25:00,205.15,205.28,205.08,205.28,4248.0,194.8599,194.9833,194.7934,194.9833,4248.0
2020-10-23 14:30:00,205.21,205.22,205.09,205.13,4480.0,194.9168,194.9263,194.8029,194.8409,4480.0
2020-10-23 14:35:00,205.1,205.11,204.73,204.78,5184.0,194.8124,194.8219,194.4609,194.5084,5184.0
2020-10-23 14:40:00,204.79,204.8,204.67,204.73,4522.0,194.5179,194.5274,194.4039,194.4609,4522.0
2020-10-23 14:45:00,204.75,204.92,204.71,204.83,3322.0,194.4799,194.6414,194.4419,194.5559,3322.0
2020-10-23 14:50:00,204.81,204.84,204.72,204.77,3480.0,194.5369,194.5654,194.4514,194.4989,3480.0
2020-10-23 14:55:00,204.78,204.84,204.7,204.73,5904.0,194.5084,194.5654,194.4324,194.4609,5904.0
2020-10-23 15:00:00,204.73,204.91,204.72,204.9,3900.0,194.4609,194.6319,194.4514,194.6224,3900.0
2020-10-23 15:05:00,204.88,204.9,204.71,204.79,9347.0,194.6034,194.6224,194.4419,194.5179,9347.0
2020-10-23 15:10:00,204.79,204.95,204.71,204.81,10043.0,194.5179,194.6699,194.4419,194.5369,10043.0
2020-10-23 15:15:00,204.8,204.98,204.76,204.93,10688.0,194.5274,194.6984,194.4894,194.6509,10688.0
2020-10-23 15:20:00,205.03,205.12,204.97,205.05,3186.0,194.7459,194.8314,194.6889,194.7649,3186.0
2020-10-23 15:25:00,205.03,205.05,204.62,204.64,7311.0,194.7459,194.7649,194.3564,194.3754,7311.0
2020-10-23 15:30:00,204.67,204.71,204.52,204.58,3250.0,194.4039,194.4419,194.2615,194.3184,3250.0
2020-10-23 15:35:00,204.68,204.74,204.64,204.73,2455.0,194.4134,194.4704,194.3754,194.4609,2455.0
2020-10-23 15:40:00,204.73,204.87,204.67,204.79,6358.0,194.4609,194.5939,194.4039,194.5179,6358.0
2020-10-23 15:45:00,204.75,205.02,204.57,205.02,8222.0,194.4799,194.7364,194.3089,194.7364,8222.0
2020-10-23 15:50:00,205.01,205.19,204.7,204.82,24273.0,194.7269,194.8978,194.4324,194.5464,24273.0
2020-10-23 15:55:00,204.9,205.05,204.68,204.94,45938.0,194.6224,194.7649,194.4134,194.6604,45938.0
2020-10-26 09:30:00,202.45,203.35,202.05,202.8,19723.0,192.2953,193.1501,191.9153,192.6277,19723.0
2020-10-26 09:35:00,202.81,203.05,202.54,202.88,5681.0,192.6372,192.8652,192.3808,192.7037,5681.0
2020-10-26 09:40:00,202.76,203.05,202.05,202.13,7910.0,192.5897,192.8652,191.9153,191.9913,7910.0
2020-10-26 09:45:00,202.09,202.1,201.73,201.82,1700.0,191.9533,191.9628,191.6114,191.6969,1700.0
2020-10-26 09:50:00,201.72,202.46,201.6,202.43,22366.0,191.6019,192.3048,191.4879,192.2763,22366.0
2020-10-26 09:55:00,202.43,202.55,202.23,202.24,7237.0,192.2763,192.3903,192.0863,192.0958,7237.0
2020-10-26 10:00:00,202.28,202.48,201.99,202.45,7640.0,192.1338,192.3238,191.8584,192.2953,7640.0
2020-10-26 10:05:00,202.44,202.69,202.0,202.34,10003.0,192.2858,192.5232,191.8679,192.1908,10003.0
2020-10-26 10:10:00,202.42,202.51,201.95,201.96,2837.0,192.2668,192.3523,191.8204,191.8299,2837.0
2020-10-26 10:15:00,201.96,202.12,201.59,202.1,4025.0,191.8299,191.9818,191.4784,191.9628,4025.0
2020-10-26 10:20:00,202.09,202.27,201.73,201.84,5578.0,191.9533,192.1243,191.6114,191.7159,5578.0
2020-10-26 10:25:00,201.74,201.84,201.05,201.05,3218.0,191.6209,191.7159,190.9655,190.9655,3218.0
2020-10-26 10:30:00,201.1,201.1,200.39,200.98,7397.0,191.013,191.013,190.3386,190.899,7397.0
2020-10-26 10:35:00,200.85,200.87,200.58,200.8,3794.0,190.7755,190.7945,190.5191,190.728,3794.0
2020-10-26 10:40:00,200.9,201.19,200.87,200.9,5173.0,190.823,191.0985,190.7945,190.823,5173.0
2020-10-26 10:45:00,200.82,200.98,200.11,200.22,3243.0,190.747,190.899,190.0727,190.1771,3243.0
2020-10-26 10:50:00,200.17,200.35,200.09,200.24,3351.0,190.1296,190.3006,190.0537,190.1961,3351.0
2020-10-26 10:55:00,200.34,200.35,199.98,199.98,1801.0,190.2911,190.3006,189.9492,189.9492,1801.0
2020-10-26 11:00:00,199.93,200.08,199.61,200.08,13599.0,189.9017,190.0442,189.5977,190.0442,13599.0
2020-10-26 11:05:00,200.0,200.14,199.73,199.76,2626.0,189.9682,190.1012,189.7117,189.7402,2626.0
2020-10-26 11:10:00,200.02,200.25,200.02,200.06,2951.0,189.9872,190.2056,189.9872,190.0252,2951.0
2020-10-26 11:15:00,199.93,199.93,198.9,199.03,6534.0,189.9017,189.9017,188.9233,189.0468,6534.0
2020-10-26 11:20:00,199.06,199.25,198.97,199.25,5063.0,189.0753,189.2558,188.9898,189.2558,5063.0
2020-10-26 11:25:00,199.25,199.4,199.01,199.26,5715.0,189.2558,189.3983,189.0278,189.2653,5715.0
2020-10-26 11:30:00,199.16,199.51,198.97,199.25,5151.0,189.1703,189.5028,188.9898,189.2558,5151.0
2020-10-26 11:35:00,199.2,199.45,199.12,199.45,3515.0,189.2083,189.4458,189.1323,189.4458,3515.0
2020-10-26 11:40:00,199.35,199.43,199.17,199.41,3288.0,189.3508,189.4268,189.1798,189.4078,3288.0
2020-10-26 11:45:00,199.56,199.7,199.36,199.46,4924.0,189.5502,189.6832,189.3603,189.4553,4924.0
2020-10-26 11:50:00,199.36,199.38,199.13,199.15,1988.0,189.3603,189.3793,189.1418,189.1608,1988.0
2020-10-26 11:55:00,199.14,199.42,199.14,199.37,3152.0,189.1513,189.4173,189.1513,189.3698,3152.0
2020-10-26 12:00:00,199.39,199.55,199.24,199.42,3237.0,189.3888,189.5407,189.2463,189.4173,3237.0
2020-10-26 12:05:00,199.31,199.31,199.02,199.02,1854.0,189.3128,189.3128,189.0373,189.0373,1854.0
2020-10-26 12:10:00,199.09,199.23,198.97,199.05,7806.0,189.1038,189.2368,188.9898,189.0658,7806.0
2020-10-26 12:15:00,199.1,199.35,199.1,199.31,4066.0,189.1133,189.3508,189.1133,189.3128,4066.0
2020-10-26 12:20:00,199.31,199.37,199.11,199.25,5696.0,189.3128,189.3698,189.1228,189.2558,5696.0
2020-10-26 12:25:00,199.41,199.52,199.23,199.47,1823.0,189.4078,189.5122,189.2368,189.4648,1823.0
2020-10-26 12:30:00,199.4,199.46,198.79,198.81,5416.0,189.3983,189.4553,188.8189,188.8379,5416.0
2020-10-26 12:35:00,198.88,199.02,198.85,198.92,3421.0,188.9044,189.0373,188.8759,188.9423,3421.0
2020-10-26 12:40:00,198.95,199.0,198.74,198.82,2063.0,188.9708,189.0183,188.7714,188.8474,2063.0
2020-10-26 12:45:00,198.84,198.96,198.78,198.96,1846.0,188.8664,188.9803,188.8094,188.9803,1846.0
2020-10-26 12:50:00,198.94,199.12,198.8,199.09,2531.0,188.9613,189.1323,188.8284,189.1038,2531.0
2020-10-26 12:55:00,199.12,199.29,199.1,199.26,1972.0,189.1323,189.2938,189.1133,189.2653,1972.0
2020-10-26 13:00:00,199.31,199.31,198.91,199.05,4191.0,189.3128,189.3128,188.9328,189.0658,4191.0
2020-10-26 13:05:00,199.02,199.02,198.89,198.91,1730.0,189.0373,189.0373,188.9139,188.9328,1730.0
2020-10-26 13:10:00,199.13,199.16,198.86,198.89,1974.0,189.1418,189.1703,188.8854,188.9139,1974.0
2020-10-26 13:15:00,198.79,198.79,198.39,198.54,5180.0,188.8189,188.8189,188.4389,188.5814,5180.0
2020-10-26 13:20:00,198.54,198.73,198.32,198.32,5387.0,188.5814,188.7619,188.3724,188.3724,5387.0
2020-10-26 13:25:00,198.28,198.32,198.12,198.23,2671.0,188.3344,188.3724,188.1825,188.287,2671.0
2020-10-26 13:30:00,198.12,198.12,197.87,197.96,2583.0,188.1825,188.1825,187.945,188.0305,2583.0
2020-10-26 13:35:00,197.94,198.25,197.88,198.18,3063.0,188.0115,188.306,187.9545,188.2395,3063.0
2020-10-26 13:40:00,198.25,198.3,197.85,198.0,2343.0,188.306,188.3534,187.926,188.0685,2343.0
2020-10-26 13:45:00,198.04,198.14,197.97,198.14,1450.0,188.1065,188.2015,188.04,188.2015,1450.0
2020-10-26 13:50:00,198.14,198.42,198.14,198.42,2853.0,188.2015,188.4674,188.2015,188.4674,2853.0
2020-10-26 13:55:00,198.43,198.48,198.21,198.48,2408.0,188.4769,188.5244,188.268,188.5244,2408.0
2020-10-26 14:00:00,198.37,198.6,198.33,198.6,2356.0,188.4199,188.6384,188.3819,188.6384,2356.0
2020-10-26 14:05:00,198.87,199.31,198.85,199.15,5679.0,188.8949,189.3128,188.8759,189.1608,5679.0
2020-10-26 14:10:00,199.16,199.2,198.95,199.02,3575.0,189.1703,189.2083,188.9708,189.0373,3575.0
2020-10-26 14:15:00,199.07,199.26,199.0,199.0,11434.0,189.0848,189.2653,189.0183,189.0183,11434.0
2020-10-26 14:20:00,198.96,199.27,198.84,199.12,2542.0,188.9803,189.2748,188.8664,189.1323,2542.0
2020-10-26 14:25:00,199.07,199.58,198.96,199.58,3576.0,189.0848,189.5692,188.9803,189.5692,3576.0
2020-10-26 14:30:00,199.52,199.52,199.32,199.33,3926.0,189.5122,189.5122,189.3223,189.3318,3926.0
2020-10-26 14:35:00,199.31,199.31,198.65,198.8,4974.0,189.3128,189.3128,188.6859,188.8284,4974.0
2020-10-26 14:40:00,198.75,198.84,198.2,198.31,10651.0,188.7809,188.8664,188.2585,188.3629,10651.0
2020-10-26 14:45:00,198.3,198.35,198.13,198.35,3142.0,188.3534,188.4009,188.192,188.4009,3142.0
2020-10-26 14:50:00,198.32,198.79,198.32,198.39,4353.0,188.3724,188.8189,188.3724,188.4389,4353.0
2020-10-26 14:55:00,198.41,198.68,198.33,198.33,3137.0,188.4579,188.7144,188.3819,188.3819,3137.0
2020-10-26 15:00:00,198.27,198.41,198.09,198.23,3644.0,188.3249,188.4579,188.154,188.287,3644.0
2020-10-26 15:05:00,198.13,198.17,197.85,197.96,3213.0,188.192,188.23,187.926,188.0305,3213.0
2020-10-26 15:10:00,198.0,198.1,197.82,197.93,5259.0,188.0685,188.1635,187.8975,188.002,5259.0
2020-10-26 15:15:00,197.94,198.28,197.9,198.1,12328.0,188.0115,188.3344,187.9735,188.1635,12328.0
2020-10-26 15:20:00,198.15,198.46,198.15,198.23,12188.0,188.211,188.5054,188.211,188.287,12188.0
2020-10-26 15:25:00,198.27,198.56,198.26,198.56,6253.0,188.3249,188.6004,188.3155,188.6004,6253.0
2020-10-26 15:30:00,198.62,198.86,198.51,198.69,15743.0,188.6574,188.8854,188.5529,188.7239,15743.0
2020-10-26 15:35:00,198.69,198.78,198.22,198.66,37417.0,188.7239,188.8094,188.2775,188.6954,37417.0
2020-10-26 15:40:00,198.59,198.77,198.4,198.4,26501.0,188.6289,188.7999,188.4484,188.4484,26501.0
2020-10-26 15:45:00,198.36,198.38,197.82,197.97,31155.0,188.4104,188.4294,187.8975,188.04,31155.0
2020-10-26 15:50:00,197.92,198.16,197.84,198.14,39128.0,187.9925,188.2205,187.9165,188.2015,39128.0
2020-10-26 15:55:00,198.14,198.94,198.03,198.19,99149.0,188.2015,188.9613,188.097,188.249,99149.0
2020-10-27 09:30:00,200.0,204.49,198.2,198.25,49564.0,189.9682,194.233,188.2585,188.306,49564.0
2020-10-27 09:35:00,198.31,199.24,196.23,196.24,13438.0,188.3629,189.2463,186.3873,186.3968,13438.0
2020-10-27 09:40:00,196.4,197.63,195.67,195.67,9612.0,186.5487,187.7171,185.8554,185.8554,9612.0
2020-10-27 09:45:00,195.05,196.56,195.05,195.43,18071.0,185.2665,186.7007,185.2665,185.6274,18071.0
2020-10-27 09:50:00,195.25,195.51,194.31,194.38,13019.0,185.4564,185.7034,184.5636,184.6301,13019.0
2020-10-27 09:55:00,194.51,194.84,193.52,194.64,14298.0,184.7535,185.067,183.8132,184.877,14298.0
2020-10-27 10:00:00,194.43,194.63,193.45,194.19,9608.0,184.6776,184.8675,183.7467,184.4496,9608.0
2020-10-27 10:05:00,194.14,194.77,193.66,193.66,8037.0,184.4021,185.0005,183.9462,183.9462,8037.0
2020-10-27 10:10:00,193.66,194.2,193.59,193.69,6270.0,183.9462,184.4591,183.8797,183.9747,6270.0
2020-10-27 10:15:00,193.98,194.04,192.99,193.03,13366.0,184.2501,184.3071,183.3098,183.3478,13366.0
2020-10-27 10:20:00,193.02,193.02,192.24,192.69,16988.0,183.3383,183.3383,182.5974,183.0248,16988.0
2020-10-27 10:25:00,192.56,192.66,192.0,192.14,9705.0,182.9014,182.9963,182.3694,182.5024,9705.0
2020-10-27 10:30:00,192.15,192.58,191.56,192.54,13538.0,182.5119,182.9204,181.9515,182.8824,13538.0
2020-10-27 10:35:00,192.7,192.7,192.25,192.33,8096.0,183.0343,183.0343,182.6069,182.6829,8096.0
2020-10-27 10:40:00,192.42,192.59,192.01,192.01,11493.0,182.7684,182.9299,182.3789,182.3789,11493.0
2020-10-27 10:45:00,191.97,192.1,191.51,191.53,18045.0,182.341,182.4644,181.904,181.923,18045.0
2020-10-27 10:50:00,191.68,191.85,191.37,191.62,21332.0,182.0655,182.227,181.771,182.0085,21332.0
2020-10-27 10:55:00,191.68,191.73,190.11,190.2,36064.0,182.0655,182.113,180.5742,180.6597,36064.0
2020-10-27 11:00:00,190.18,191.39,190.14,191.16,17003.0,180.6407,181.79,180.6027,181.5716,17003.0
2020-10-27 11:05:00,191.23,191.24,190.34,191.05,12861.0,181.6381,181.6476,180.7927,181.4671,12861.0
2020-10-27 11:10:00,191.23,192.06,191.09,191.87,10331.0,181.6381,182.4264,181.5051,182.246,10331.0
2020-10-27 11:15:00,191.63,191.8,191.04,191.46,15595.0,182.018,182.1795,181.4576,181.8565,15595.0
2020-10-27 11:20:00,191.2,191.32,190.82,190.92,7281.0,181.6096,181.7236,181.2486,181.3436,7281.0
2020-10-27 11:25:00,190.92,191.1,190.74,190.74,7943.0,181.3436,181.5146,181.1726,181.1726,7943.0
2020-10-27 11:30:00,190.67,190.7,190.28,190.51,8792.0,181.1062,181.1347,180.7357,180.9542,8792.0
2020-10-27 11:35:00,190.51,190.51,190.03,190.19,6391.0,180.9542,180.9542,180.4983,180.6502,6391.0
2020-10-27 11:40:00,190.19,190.27,189.75,189.93,10043.0,180.6502,180.7262,180.2323,180.4033,10043.0
2020-10-27 11:45:00,189.94,190.08,189.74,190.08,9201.0,180.4128,180.5458,180.2228,180.5458,9201.0
2020-10-27 11:50:00,190.0,190.09,189.83,189.97,11791.0,180.4698,180.5553,180.3083,180.4413,11791.0
2020-10-27 11:55:00,189.97,190.32,189.84,190.24,14882.0,180.4413,180.7737,180.3178,180.6977,14882.0
2020-10-27 12:00:00,190.25,191.46,189.66,189.82,15453.0,180.7072,181.8565,180.1468,180.2988,15453.0
2020-10-27 12:05:00,189.89,190.23,189.85,190.14,13011.0,180.3653,180.6882,180.3273,180.6027,13011.0
2020-10-27 12:10:00,190.22,190.32,190.05,190.27,6744.0,180.6787,180.7737,180.5173,180.7262,6744.0
2020-10-27 12:15:00,190.34,190.93,190.32,190.71,10815.0,180.7927,181.3531,180.7737,181.1442,10815.0
2020-10-27 12:20:00,190.76,190.8,190.24,190.37,4252.0,181.1916,181.2296,180.6977,180.8212,4252.0
2020-10-27 12:25:00,190.44,190.51,190.14,190.18,5797.0,180.8877,180.9542,180.6027,180.6407,5797.0
2020-10-27 12:30:00,190.19,190.21,189.68,190.02,8946.0,180.6502,180.6692,180.1658,180.4888,8946.0
2020-10-27 12:35:00,190.08,190.14,189.86,190.01,7593.0,180.5458,180.6027,180.3368,180.4793,7593.0
2020-10-27 12:40:00,190.01,190.08,189.66,189.78,6661.0,180.4793,180.5458,180.1468,180.2608,6661.0
2020-10-27 12:45:00,189.66,189.71,189.44,189.54,7249.0,180.1468,180.1943,179.9379,180.0328,7249.0
2020-10-27 12:50:00,189.53,189.66,189.39,189.46,15128.0,180.0233,180.1468,179.8904,179.9569,15128.0
2020-10-27 12:55:00,189.46,189.6,189.05,189.23,7574.0,179.9569,180.0898,179.5674,179.7384,7574.0
2020-10-27 13:00:00,189.23,189.3,189.04,189.3,8839.0,179.7384,179.8049,179.5579,179.8049,8839.0
2020-10-27 13:05:00,189.34,189.46,189.24,189.24,8107.0,179.8429,179.9569,179.7479,179.7479,8107.0
2020-10-27 13:10:00,189.3,191.0,189.3,190.78,26980.0,179.8049,181.4196,179.8049,181.2106,26980.0
2020-10-27 13:15:00,190.86,192.04,190.55,191.9,23411.0,181.2866,182.4074,180.9922,182.2745,23411.0
2020-10-27 13:20:00,191.94,193.29,191.58,193.29,38411.0,182.3125,183.5947,181.9705,183.5947,38411.0
2020-10-27 13:25:00,193.25,193.76,192.9,193.1,18881.0,183.5567,184.0412,183.2243,183.4143,18881.0
2020-10-27 13:30:00,193.11,193.3,192.59,193.22,11422.0,183.4238,183.6042,182.9299,183.5283,11422.0
2020-10-27 13:35:00,193.21,194.61,193.21,194.31,17235.0,183.5188,184.8485,183.5188,184.5636,17235.0
2020-10-27 13:40:00,194.19,195.23,194.19,194.22,23816.0,184.4496,185.4374,184.4496,184.4781,23816.0
2020-10-27 13:45:00,194.14,195.25,194.13,194.99,17083.0,184.4021,185.4564,184.3926,185.2095,17083.0
2020-10-27 13:50:00,194.91,195.23,194.08,194.08,36976.0,185.1335,185.4374,184.3451,184.3451,36976.0
2020-10-27 13:55:00,194.23,194.35,194.05,194.2,6228.0,184.4876,184.6016,184.3166,184.4591,6228.0
2020-10-27 14:00:00,194.34,194.34,193.57,193.97,10453.0,184.5921,184.5921,183.8607,184.2406,10453.0
2020-10-27 14:05:00,193.94,194.38,193.87,194.11,10896.0,184.2121,184.6301,184.1456,184.3736,10896.0
2020-10-27 14:10:00,194.21,194.21,193.54,193.81,9844.0,184.4686,184.4686,183.8322,184.0887,9844.0
2020-10-27 14:15:00,193.87,193.88,192.95,193.01,10388.0,184.1456,184.1551,183.2718,183.3288,10388.0
2020-10-27 14:20:00,192.93,193.4,192.79,192.79,11946.0,183.2528,183.6992,183.1198,183.1198,11946.0
2020-10-27 14:25:00,192.83,192.85,192.6,192.62,9110.0,183.1578,183.1768,182.9394,182.9583,9110.0
2020-10-27 14:30:00,192.51,192.72,192.43,192.59,8427.0,182.8539,183.0533,182.7779,182.9299,8427.0
2020-10-27 14:35:00,192.55,192.61,192.07,192.08,18468.0,182.8919,182.9488,182.4359,182.4454,18468.0
2020-10-27 14:40:00,192.11,192.22,191.29,191.31,14152.0,182.4739,182.5784,181.6951,181.7141,14152.0
2020-10-27 14:45:00,191.34,191.43,190.76,190.98,10914.0,181.7426,181.828,181.1916,181.4006,10914.0
2020-10-27 14:50:00,191.01,191.01,190.61,190.78,29254.0,181.4291,181.4291,181.0492,181.2106,29254.0
2020-10-27 14:55:00,190.82,191.33,190.72,191.14,29646.0,181.2486,181.7331,181.1537,181.5526,29646.0
2020-10-27 15:00:00,191.14,191.19,190.63,190.73,22736.0,181.5526,181.6001,181.0682,181.1631,22736.0
2020-10-27 15:05:00,190.8,190.9,190.09,190.23,24946.0,181.2296,181.3246,180.5553,180.6882,24946.0
2020-10-27 15:10:00,190.27,190.46,190.23,190.39,23169.0,180.7262,180.9067,180.6882,180.8402,23169.0
2020-10-27 15:15:00,190.42,190.49,190.06,190.15,33121.0,180.8687,180.9352,180.5268,180.6122,33121.0
2020-10-27 15:20:00,190.17,190.32,190.11,190.21,16945.0,180.6312,180.7737,180.5742,180.6692,16945.0
2020-10-27 15:25:00,190.19,190.25,190.08,190.15,20935.0,180.6502,180.7072,180.5458,180.6122,20935.0
2020-10-27 15:30:00,190.16,190.25,189.84,190.11,28697.0,180.6217,180.7072,180.3178,180.5742,28697.0
2020-10-27 15:35:00,190.08,190.15,190.0,190.11,37704.0,180.5458,180.6122,180.4698,180.5742,37704.0
2020-10-27 15:40:00,190.12,190.19,189.78,189.92,25436.0,180.5837,180.6502,180.2608,180.3938,25436.0
2020-10-27 15:45:00,189.93,189.95,189.21,189.56,33678.0,180.4033,180.4223,179.7194,180.0518,33678.0
2020-10-27 15:50:00,189.46,189.75,189.16,189.75,52516.0,179.9569,180.2323,179.6719,180.2323,52516.0
2020-10-27 15:55:00,189.69,190.15,189.1,189.93,176159.0,180.1753,180.6122,179.6149,180.4033,176159.0
2020-10-28 09:30:00,185.92,188.32,185.66,188.32,31942.0,176.5944,178.874,176.3475,178.874,31942.0
2020-10-28 09:35:00,188.62,189.19,188.33,188.67,4843.0,179.159,179.7004,178.8835,179.2065,4843.0
2020-10-28 09:40:00,188.65,189.1,188.0,188.61,17178.0,179.1875,179.6149,178.5701,179.1495,17178.0
2020-10-28 09:45:00,188.55,189.18,188.47,188.58,5493.0,179.0925,179.6909,179.0165,179.121,5493.0
2020-10-28 09:50:00,188.59,188.68,187.76,187.76,3188.0,179.1305,179.216,178.3421,178.3421,3188.0
2020-10-28 09:55:00,187.8,187.98,186.65,186.81,15590.0,178.3801,178.5511,177.2878,177.4398,15590.0
2020-10-28 10:00:00,187.11,187.38,186.33,186.57,14443.0,177.7247,177.9812,176.9838,177.2118,14443.0
2020-10-28 10:05:00,186.62,187.08,186.59,186.87,4355.0,177.2593,177.6962,177.2308,177.4968,4355.0
2020-10-28 10:10:00,186.78,186.86,186.46,186.52,2761.0,177.4113,177.4873,177.1073,177.1643,2761.0
2020-10-28 10:15:00,186.47,186.49,185.37,185.37,5650.0,177.1168,177.1358,176.072,176.072,5650.0
2020-10-28 10:20:00,185.35,185.88,185.0,185.5,13197.0,176.053,176.5564,175.7206,176.1955,13197.0
2020-10-28 10:25:00,185.54,185.81,185.15,185.68,12030.0,176.2335,176.4899,175.863,176.3665,12030.0
2020-10-28 10:30:00,185.75,186.19,185.75,185.99,12593.0,176.4329,176.8509,176.4329,176.6609,12593.0
2020-10-28 10:35:00,186.14,186.24,185.81,186.24,11787.0,176.8034,176.8984,176.4899,176.8984,11787.0
2020-10-28 10:40:00,186.13,186.13,185.81,186.08,6554.0,176.7939,176.7939,176.4899,176.7464,6554.0
2020-10-28 10:45:00,186.17,186.17,185.72,185.82,13572.0,176.8319,176.8319,176.4044,176.4994,13572.0
2020-10-28 10:50:00,185.86,186.39,185.74,186.3,17810.0,176.5374,177.0408,176.4234,176.9554,17810.0
2020-10-28 10:55:00,186.34,186.81,186.15,186.78,3826.0,176.9933,177.4398,176.8129,177.4113,3826.0
2020-10-28 11:00:00,186.77,186.87,185.8,185.86,8883.0,177.4018,177.4968,176.4804,176.5374,8883.0
2020-10-28 11:05:00,185.73,186.69,185.73,186.53,4245.0,176.4139,177.3258,176.4139,177.1738,4245.0
2020-10-28 11:10:00,186.51,186.51,186.1,186.29,2327.0,177.1548,177.1548,176.7654,176.9459,2327.0
2020-10-28 11:15:00,186.31,186.31,185.89,186.11,6245.0,176.9649,176.9649,176.5659,176.7749,6245.0
2020-10-28 11:20:00,186.34,186.34,186.05,186.17,11064.0,176.9933,176.9933,176.7179,176.8319,11064.0
2020-10-28 11:25:00,186.21,186.74,185.89,186.74,8810.0,176.8699,177.3733,176.5659,177.3733,8810.0
2020-10-28 11:30:00,186.68,186.69,186.34,186.37,5321.0,177.3163,177.3258,176.9933,177.0218,5321.0
2020-10-28 11:35:00,186.65,187.12,186.64,187.06,15091.0,177.2878,177.7342,177.2783,177.6772,15091.0
2020-10-28 11:40:00,186.93,187.15,186.59,187.14,3064.0,177.5538,177.7627,177.2308,177.7532,3064.0
2020-10-28 11:45:00,187.05,187.35,187.04,187.1,2071.0,177.6677,177.9527,177.6582,177.7152,2071.0
2020-10-28 11:50:00,187.02,187.61,186.92,187.61,3015.0,177.6392,178.1996,177.5443,178.1996,3015.0
2020-10-28 11:55:00,187.63,188.15,187.51,187.91,8134.0,178.2186,178.7126,178.1047,178.4846,8134.0
2020-10-28 12:00:00,188.05,188.2,187.71,187.93,3452.0,178.6176,178.7601,178.2946,178.5036,3452.0
2020-10-28 12:05:00,187.83,188.09,187.58,187.62,4388.0,178.4086,178.6556,178.1711,178.2091,4388.0
2020-10-28 12:10:00,187.64,187.96,187.64,187.85,3683.0,178.2281,178.5321,178.2281,178.4276,3683.0
2020-10-28 12:15:00,187.91,188.04,187.78,187.99,8375.0,178.4846,178.6081,178.3611,178.5606,8375.0
2020-10-28 12:20:00,187.9,188.07,187.71,188.07,8480.0,178.4751,178.6366,178.2946,178.6366,8480.0
2020-10-28 12:25:00,188.09,188.13,187.37,187.37,3840.0,178.6556,178.6936,177.9717,177.9717,3840.0
2020-10-28 12:30:00,187.4,187.79,187.35,187.4,6997.0,178.0002,178.3706,177.9527,178.0002,6997.0
2020-10-28 12:35:00,187.49,187.5,186.74,186.74,5208.0,178.0857,178.0952,177.3733,177.3733,5208.0
2020-10-28 12:40:00,186.62,186.75,186.21,186.5,8732.0,177.2593,177.3828,176.8699,177.1453,8732.0
2020-10-28 12:45:00,186.5,186.53,186.35,186.35,4431.0,177.1453,177.1738,177.0028,177.0028,4431.0
2020-10-28 12:50:00,186.42,186.69,186.32,186.5,5241.0,177.0693,177.3258,176.9744,177.1453,5241.0
2020-10-28 12:55:00,186.41,186.47,186.25,186.37,7769.0,177.0598,177.1168,176.9079,177.0218,7769.0
2020-10-28 13:00:00,186.33,186.4,186.07,186.07,6778.0,176.9838,177.0503,176.7369,176.7369,6778.0
2020-10-28 13:05:00,186.02,186.1,185.7,185.73,6540.0,176.6894,176.7654,176.3854,176.4139,6540.0
2020-10-28 13:10:00,185.78,185.79,185.24,185.4,9482.0,176.4614,176.4709,175.9485,176.1005,9482.0
2020-10-28 13:15:00,185.39,185.55,185.21,185.54,6114.0,176.091,176.243,175.92,176.2335,6114.0
2020-10-28 13:20:00,185.56,185.56,185.11,185.16,7495.0,176.2525,176.2525,175.825,175.8725,7495.0
2020-10-28 13:25:00,185.21,185.7,185.14,185.7,3963.0,175.92,176.3854,175.8535,176.3854,3963.0
2020-10-28 13:30:00,185.86,185.86,185.59,185.84,3803.0,176.5374,176.5374,176.281,176.5184,3803.0
2020-10-28 13:35:00,186.15,186.15,185.86,185.86,3033.0,176.8129,176.8129,176.5374,176.5374,3033.0
2020-10-28 13:40:00,185.9,185.92,185.61,185.72,5149.0,176.5754,176.5944,176.3,176.4044,5149.0
2020-10-28 13:45:00,185.87,186.33,185.7,186.05,3206.0,176.5469,176.9838,176.3854,176.7179,3206.0
2020-10-28 13:50:00,186.11,186.46,185.98,186.46,8508.0,176.7749,177.1073,176.6514,177.1073,8508.0
2020-10-28 13:55:00,186.54,187.12,186.54,187.01,5644.0,177.1833,177.7342,177.1833,177.6297,5644.0
2020-10-28 14:00:00,187.05,187.07,186.37,186.66,4707.0,177.6677,177.6867,177.0218,177.2973,4707.0
2020-10-28 14:05:00,186.68,186.73,186.52,186.62,5559.0,177.3163,177.3638,177.1643,177.2593,5559.0
2020-10-28 14:10:00,186.61,186.71,186.52,186.64,5451.0,177.2498,177.3448,177.1643,177.2783,5451.0
2020-10-28 14:15:00,186.73,186.79,186.51,186.79,4785.0,177.3638,177.4208,177.1548,177.4208,4785.0
2020-10-28 14:20:00,186.84,187.45,186.81,187.38,14265.0,177.4683,178.0477,177.4398,177.9812,14265.0
2020-10-28 14:25:00,187.46,187.68,187.29,187.31,5185.0,178.0572,178.2661,177.8957,177.9147,5185.0
2020-10-28 14:30:00,187.28,187.5,186.97,187.09,5837.0,177.8862,178.0952,177.5917,177.7057,5837.0
2020-10-28 14:35:00,187.02,187.41,186.93,187.41,11203.0,177.6392,178.0097,177.5538,178.0097,11203.0
2020-10-28 14:40:00,187.47,187.65,187.14,187.14,9898.0,178.0667,178.2376,177.7532,177.7532,9898.0
2020-10-28 14:45:00,187.13,187.5,187.1,187.33,10978.0,177.7437,178.0952,177.7152,177.9337,10978.0
2020-10-28 14:50:00,187.45,187.55,187.11,187.21,7282.0,178.0477,178.1427,177.7247,177.8197,7282.0
2020-10-28 14:55:00,187.25,188.14,187.24,187.79,7182.0,177.8577,178.7031,177.8482,178.3706,7182.0
2020-10-28 15:00:00,187.92,187.92,187.15,187.17,3970.0,178.4941,178.4941,177.7627,177.7817,3970.0
2020-10-28 15:05:00,187.1,187.5,187.03,187.3,7792.0,177.7152,178.0952,177.6487,177.9052,7792.0
2020-10-28 15:10:00,187.23,187.7,187.21,187.46,11387.0,177.8387,178.2851,177.8197,178.0572,11387.0
2020-10-28 15:15:00,187.51,187.51,187.14,187.41,8696.0,178.1047,178.1047,177.7532,178.0097,8696.0
2020-10-28 15:20:00,187.41,187.76,187.22,187.76,10361.0,178.0097,178.3421,177.8292,178.3421,10361.0
2020-10-28 15:25:00,187.65,187.7,187.28,187.28,8391.0,178.2376,178.2851,177.8862,177.8862,8391.0
2020-10-28 15:30:00,187.35,187.65,187.28,187.49,7787.0,177.9527,178.2376,177.8862,178.0857,7787.0
2020-10-28 15:35:00,187.48,187.49,186.54,186.55,9193.0,178.0762,178.0857,177.1833,177.1928,9193.0
2020-10-28 15:40:00,186.57,186.89,186.55,186.58,9945.0,177.2118,177.5158,177.1928,177.2213,9945.0
2020-10-28 15:45:00,186.56,186.63,186.14,186.44,13322.0,177.2023,177.2688,176.8034,177.0883,13322.0
2020-10-28 15:50:00,186.3,186.3,185.84,185.84,14518.0,176.9554,176.9554,176.5184,176.5184,14518.0
2020-10-28 15:55:00,185.86,185.95,185.19,185.56,78068.0,176.5374,176.6229,175.901,176.2525,78068.0
2020-10-29 09:30:00,185.73,186.43,185.31,185.87,24794.0,176.4139,177.0788,176.015,176.5469,24794.0
2020-10-29 09:35:00,185.7,185.84,185.32,185.38,5453.0,176.3854,176.5184,176.0245,176.0815,5453.0
2020-10-29 09:40:00,185.24,185.25,184.02,184.22,13487.0,175.9485,175.958,174.7897,174.9797,13487.0
2020-10-29 09:45:00,184.22,186.12,184.2,185.59,14275.0,174.9797,176.7844,174.9607,176.281,14275.0
2020-10-29 09:50:00,185.54,185.77,185.13,185.56,3600.0,176.2335,176.4519,175.844,176.2525,3600.0
2020-10-29 09:55:00,185.88,185.99,185.46,185.75,8015.0,176.5564,176.6609,176.1575,176.4329,8015.0
2020-10-29 10:00:00,185.95,186.49,185.37,186.43,10285.0,176.6229,177.1358,176.072,177.0788,10285.0
2020-10-29 10:05:00,186.43,186.74,186.11,186.39,7456.0,177.0788,177.3733,176.7749,177.0408,7456.0
2020-10-29 10:10:00,186.51,186.6,185.88,185.98,5005.0,177.1548,177.2403,176.5564,176.6514,5005.0
2020-10-29 10:15:00,186.11,187.25,186.11,187.25,3923.0,176.7749,177.8577,176.7749,177.8577,3923.0
2020-10-29 10:20:00,187.34,187.48,186.92,187.48,4700.0,177.9432,178.0762,177.5443,178.0762,4700.0
2020-10-29 10:25:00,187.35,187.69,187.09,187.69,9966.0,177.9527,178.2756,177.7057,178.2756,9966.0
2020-10-29 10:30:00,187.59,187.78,187.34,187.41,10953.0,178.1806,178.3611,177.9432,178.0097,10953.0
2020-10-29 10:35:00,187.47,187.56,187.27,187.56,4322.0,178.0667,178.1522,177.8767,178.1522,4322.0
2020-10-29 10:40:00,187.63,187.63,187.3,187.38,7445.0,178.2186,178.2186,177.9052,177.9812,7445.0
2020-10-29 10:45:00,187.45,187.48,187.11,187.25,2200.0,178.0477,178.0762,177.7247,177.8577,2200.0
2020-10-29 10:50:00,187.27,187.61,187.15,187.57,7763.0,177.8767,178.1996,177.7627,178.1617,7763.0
2020-10-29 10:55:00,187.67,187.92,187.39,187.79,5739.0,178.2566,178.4941,177.9907,178.3706,5739.0
2020-10-29 11:00:00,187.79,187.79,187.06,187.17,6454.0,178.3706,178.3706,177.6772,177.7817,6454.0
2020-10-29 11:05:00,187.19,187.61,187.18,187.44,4521.0,177.8007,178.1996,177.7912,178.0382,4521.0
2020-10-29 11:10:00,187.38,187.6,187.23,187.59,21601.0,177.9812,178.1901,177.8387,178.1806,21601.0
2020-10-29 11:15:00,187.59,187.61,187.35,187.51,10116.0,178.1806,178.1996,177.9527,178.1047,10116.0
2020-10-29 11:20:00,187.48,187.48,187.27,187.3,5825.0,178.0762,178.0762,177.8767,177.9052,5825.0
2020-10-29 11:25:00,187.34,187.34,186.7,186.7,8103.0,177.9432,177.9432,177.3353,177.3353,8103.0
2020-10-29 11:30:00,186.64,186.64,186.31,186.48,4828.0,177.2783,177.2783,176.9649,177.1263,4828.0
2020-10-29 11:35:00,186.38,186.68,186.3,186.68,4324.0,177.0313,177.3163,176.9554,177.3163,4324.0
2020-10-29 11:40:00,186.61,186.61,186.15,186.21,22490.0,177.2498,177.2498,176.8129,176.8699,22490.0
2020-10-29 11:45:00,186.25,186.57,186.15,186.39,8936.0,176.9079,177.2118,176.8129,177.0408,8936.0
2020-10-29 11:50:00,186.29,186.45,186.28,186.34,7727.0,176.9459,177.0978,176.9364,176.9933,7727.0
2020-10-29 11:55:00,186.44,186.45,185.96,186.19,7449.0,177.0883,177.0978,176.6324,176.8509,7449.0
2020-10-29 12:00:00,186.38,186.38,185.75,185.75,6812.0,177.0313,177.0313,176.4329,176.4329,6812.0
2020-10-29 12:05:00,185.67,186.0,185.66,185.83,4806.0,176.357,176.6704,176.3475,176.5089,4806.0
2020-10-29 12:10:00,185.79,186.19,185.7,186.19,8072.0,176.4709,176.8509,176.3854,176.8509,8072.0
2020-10-29 12:15:00,186.2,186.73,186.19,186.72,7204.0,176.8604,177.3638,176.8509,177.3543,7204.0
2020-10-29 12:20:00,186.72,186.98,186.58,186.9,6056.0,177.3543,177.6012,177.2213,177.5253,6056.0
2020-10-29 12:25:00,186.98,187.05,186.78,186.93,8583.0,177.6012,177.6677,177.4113,177.5538,8583.0
2020-10-29 12:30:00,186.99,187.11,186.9,186.9,5266.0,177.6107,177.7247,177.5253,177.5253,5266.0
2020-10-29 12:35:00,186.97,187.23,186.79,187.19,7038.0,177.5917,177.8387,177.4208,177.8007,7038.0
2020-10-29 12:40:00,187.15,187.29,186.93,186.93,7967.0,177.7627,177.8957,177.5538,177.5538,7967.0
2020-10-29 12:45:00,186.89,186.9,186.48,186.48,4278.0,177.5158,177.5253,177.1263,177.1263,4278.0
2020-10-29 12:50:00,186.5,186.54,186.33,186.42,2614.0,177.1453,177.1833,176.9838,177.0693,2614.0
2020-10-29 12:55:00,186.44,186.44,186.0,186.07,3052.0,177.0883,177.0883,176.6704,176.7369,3052.0
2020-10-29 13:00:00,186.13,186.39,186.11,186.18,3542.0,176.7939,177.0408,176.7749,176.8414,3542.0
2020-10-29 13:05:00,186.14,186.14,185.7,185.71,3593.0,176.8034,176.8034,176.3854,176.3949,3593.0
2020-10-29 13:10:00,185.65,185.9,185.51,185.89,2590.0,176.338,176.5754,176.205,176.5659,2590.0
2020-10-29 13:15:00,185.88,185.88,185.57,185.63,1811.0,176.5564,176.5564,176.262,176.319,1811.0
2020-10-29 13:20:00,185.72,185.92,185.62,185.88,3998.0,176.4044,176.5944,176.3095,176.5564,3998.0
2020-10-29 13:25:00,185.84,186.12,185.63,186.12,7990.0,176.5184,176.7844,176.319,176.7844,7990.0
2020-10-29 13:30:00,186.22,186.68,186.18,186.66,9309.0,176.8794,177.3163,176.8414,177.2973,9309.0
2020-10-29 13:35:00,186.7,186.72,186.54,186.6,9538.0,177.3353,177.3543,177.1833,177.2403,9538.0
2020-10-29 13:40:00,186.7,187.12,186.7,187.08,3549.0,177.3353,177.7342,177.3353,177.6962,3549.0
2020-10-29 13:45:00,187.13,187.29,187.05,187.29,6532.0,177.7437,177.8957,177.6677,177.8957,6532.0
2020-10-29 13:50:00,187.27,187.55,187.13,187.35,17738.0,177.8767,178.1427,177.7437,177.9527,17738.0
2020-10-29 13:55:00,187.27,187.4,187.1,187.13,27162.0,177.8767,178.0002,177.7152,177.7437,27162.0
2020-10-29 14:00:00,187.13,187.67,187.11,187.37,15711.0,177.7437,178.2566,177.7247,177.9717,15711.0
2020-10-29 14:05:00,187.4,187.73,187.37,187.64,8006.0,178.0002,178.3136,177.9717,178.2281,8006.0
2020-10-29 14:10:00,187.7,187.81,187.43,187.44,5076.0,178.2851,178.3896,178.0287,178.0382,5076.0
2020-10-29 14:15:00,187.49,188.33,187.48,188.1,14703.0,178.0857,178.8835,178.0762,178.6651,14703.0
2020-10-29 14:20:00,188.05,188.12,187.84,187.88,16673.0,178.6176,178.6841,178.4181,178.4561,16673.0
2020-10-29 14:25:00,187.87,188.04,187.81,187.96,9522.0,178.4466,178.6081,178.3896,178.5321,9522.0
2020-10-29 14:30:00,187.97,188.4,187.87,188.4,7052.0,178.5416,178.95,178.4466,178.95,7052.0
2020-10-29 14:35:00,188.36,188.36,188.07,188.22,4671.0,178.912,178.912,178.6366,178.779,4671.0
2020-10-29 14:40:00,188.21,188.28,188.12,188.16,4274.0,178.7695,178.836,178.6841,178.7221,4274.0
2020-10-29 14:45:00,188.16,188.16,187.82,187.96,6404.0,178.7221,178.7221,178.3991,178.5321,6404.0
2020-10-29 14:50:00,187.88,188.08,187.84,188.08,4931.0,178.4561,178.6461,178.4181,178.6461,4931.0
2020-10-29 14:55:00,188.11,188.29,187.88,188.05,5826.0,178.6746,178.8455,178.4561,178.6176,5826.0
2020-10-29 15:00:00,188.13,188.13,187.78,188.09,6776.0,178.6936,178.6936,178.3611,178.6556,6776.0
2020-10-29 15:05:00,187.99,188.03,187.8,187.85,4127.0,178.5606,178.5986,178.3801,178.4276,4127.0
2020-10-29 15:10:00,187.81,187.86,187.43,187.49,5121.0,178.3896,178.4371,178.0287,178.0857,5121.0
2020-10-29 15:15:00,187.44,187.68,187.31,187.68,4691.0,178.0382,178.2661,177.9147,178.2661,4691.0
2020-10-29 15:20:00,187.66,187.95,187.63,187.9,7572.0,178.2471,178.5226,178.2186,178.4751,7572.0
2020-10-29 15:25:00,187.87,188.08,187.8,187.98,9560.0,178.4466,178.6461,178.3801,178.5511,9560.0
2020-10-29 15:30:00,187.87,188.02,187.7,187.81,4038.0,178.4466,178.5891,178.2851,178.3896,4038.0
2020-10-29 15:35:00,187.8,188.05,187.66,188.01,9801.0,178.3801,178.6176,178.2471,178.5796,9801.0
2020-10-29 15:40:00,187.98,188.07,187.69,187.7,6985.0,178.5511,178.6366,178.2756,178.2851,6985.0
2020-10-29 15:45:00,187.68,187.84,187.45,187.78,42654.0,178.2661,178.4181,178.0477,178.3611,42654.0
2020-10-29 15:50:00,187.85,188.12,187.74,187.83,27651.0,178.4276,178.6841,178.3231,178.4086,27651.0
2020-10-29 15:55:00,187.79,187.8,186.94,186.94,60394.0,178.3706,178.3801,177.5633,177.5633,60394.0
2020-10-30 09:30:00,185.64,188.31,185.64,188.08,16820.0,176.3285,178.8645,176.3285,178.6461,16820.0
2020-10-30 09:35:00,187.28,187.66,186.89,187.16,7059.0,177.8862,178.2471,177.5158,177.7722,7059.0
2020-10-30 09:40:00,187.16,187.65,186.58,187.65,2998.0,177.7722,178.2376,177.2213,178.2376,2998.0
2020-10-30 09:45:00,187.65,187.75,186.97,186.97,5609.0,178.2376,178.3326,177.5917,177.5917,5609.0
2020-10-30 09:50:00,186.98,186.98,186.28,186.52,5836.0,177.6012,177.6012,176.9364,177.1643,5836.0
2020-10-30 09:55:00,186.4,187.01,186.19,186.64,8614.0,177.0503,177.6297,176.8509,177.2783,8614.0
2020-10-30 10:00:00,186.47,186.95,186.28,186.66,4807.0,177.1168,177.5728,176.9364,177.2973,4807.0
2020-10-30 10:05:00,186.87,187.23,186.84,187.15,4503.0,177.4968,177.8387,177.4683,177.7627,4503.0
2020-10-30 10:10:00,186.94,186.94,186.43,186.66,2372.0,177.5633,177.5633,177.0788,177.2973,2372.0
2020-10-30 10:15:00,186.5,186.63,186.28,186.4,3868.0,177.1453,177.2688,176.9364,177.0503,3868.0
2020-10-30 10:20:00,186.38,186.38,185.88,185.88,7605.0,177.0313,177.0313,176.5564,176.5564,7605.0
2020-10-30 10:25:00,185.77,185.83,184.77,184.78,6573.0,176.4519,176.5089,175.5021,175.5116,6573.0
2020-10-30 10:30:00,184.85,185.1,184.42,184.94,5229.0,175.5781,175.8155,175.1697,175.6636,5229.0
2020-10-30 10:35:00,184.69,185.01,184.39,184.9,3032.0,175.4261,175.7301,175.1412,175.6256,3032.0
2020-10-30 10:40:00,184.74,184.87,183.66,183.78,5610.0,175.4736,175.5971,174.4478,174.5618,5610.0
2020-10-30 10:45:00,183.8,183.8,183.35,183.56,2988.0,174.5808,174.5808,174.1533,174.3528,2988.0
2020-10-30 10:50:00,183.43,184.49,183.43,184.48,4037.0,174.2293,175.2361,174.2293,175.2266,4037.0
2020-10-30 10:55:00,184.47,184.47,183.74,183.8,9735.0,175.2171,175.2171,174.5238,174.5808,9735.0
2020-10-30 11:00:00,183.71,184.68,183.71,184.48,6152.0,174.4953,175.4166,174.4953,175.2266,6152.0
2020-10-30 11:05:00,184.58,184.74,184.11,184.11,5268.0,175.3216,175.4736,174.8752,174.8752,5268.0
2020-10-30 11:10:00,184.23,185.02,184.14,184.82,5567.0,174.9892,175.7396,174.9037,175.5496,5567.0
2020-10-30 11:15:00,184.76,184.8,184.07,184.2,7648.0,175.4926,175.5306,174.8372,174.9607,7648.0
2020-10-30 11:20:00,184.14,184.29,183.99,184.25,5225.0,174.9037,175.0462,174.7612,175.0082,5225.0
2020-10-30 11:25:00,184.23,184.54,183.55,183.88,4670.0,174.9892,175.2836,174.3433,174.6567,4670.0
2020-10-30 11:30:00,183.88,184.18,183.74,184.18,3842.0,174.6567,174.9417,174.5238,174.9417,3842.0
2020-10-30 11:35:00,184.25,184.32,183.88,183.89,2603.0,175.0082,175.0747,174.6567,174.6662,2603.0
2020-10-30 11:40:00,183.97,184.01,183.73,183.85,2614.0,174.7422,174.7802,174.5143,174.6282,2614.0
2020-10-30 11:45:00,183.75,184.87,183.72,184.87,3614.0,174.5333,175.5971,174.5048,175.5971,3614.0
2020-10-30 11:50:00,184.8,184.89,184.67,184.87,5784.0,175.5306,175.6161,175.4071,175.5971,5784.0
2020-10-30 11:55:00,185.16,185.19,184.79,185.11,1756.0,175.8725,175.901,175.5211,175.825,1756.0
2020-10-30 12:00:00,184.92,185.24,184.88,185.01,2321.0,175.6446,175.9485,175.6066,175.7301,2321.0
2020-10-30 12:05:00,184.87,185.04,184.81,184.83,1980.0,175.5971,175.7586,175.5401,175.5591,1980.0
2020-10-30 12:10:00,184.55,184.64,184.42,184.57,2115.0,175.2931,175.3786,175.1697,175.3121,2115.0
2020-10-30 12:15:00,184.66,185.06,184.63,185.02,2528.0,175.3976,175.7776,175.3691,175.7396,2528.0
2020-10-30 12:20:00,185.12,185.35,185.12,185.28,2941.0,175.8345,176.053,175.8345,175.9865,2941.0
2020-10-30 12:25:00,185.21,185.66,185.21,185.61,4590.0,175.92,176.3475,175.92,176.3,4590.0
2020-10-30 12:30:00,185.48,185.52,185.11,185.11,2702.0,176.1765,176.2145,175.825,175.825,2702.0
2020-10-30 12:35:00,184.95,184.95,184.61,184.64,6685.0,175.6731,175.6731,175.3501,175.3786,6685.0
2020-10-30 12:40:00,184.66,184.66,184.48,184.48,911.0,175.3976,175.3976,175.2266,175.2266,911.0
2020-10-30 12:45:00,184.55,184.65,184.31,184.65,1607.0,175.2931,175.3881,175.0652,175.3881,1607.0
2020-10-30 12:50:00,184.43,184.45,184.17,184.26,3522.0,175.1792,175.1981,174.9322,175.0177,3522.0
2020-10-30 12:55:00,184.22,184.22,183.94,184.05,2754.0,174.9797,174.9797,174.7137,174.8182,2754.0
2020-10-30 13:00:00,183.91,184.07,183.69,183.83,5496.0,174.6852,174.8372,174.4763,174.6092,5496.0
2020-10-30 13:05:00,183.83,183.83,183.6,183.67,6930.0,174.6092,174.6092,174.3908,174.4573,6930.0
2020-10-30 13:10:00,183.75,184.0,183.72,183.88,4926.0,174.5333,174.7707,174.5048,174.6567,4926.0
2020-10-30 13:15:00,183.81,183.93,183.62,183.87,5471.0,174.5902,174.7042,174.4098,174.6472,5471.0
2020-10-30 13:20:00,183.71,183.71,183.5,183.53,3012.0,174.4953,174.4953,174.2958,174.3243,3012.0
2020-10-30 13:25:00,183.46,183.76,183.25,183.69,5402.0,174.2578,174.5428,174.0583,174.4763,5402.0
2020-10-30 13:30:00,183.62,183.62,183.16,183.18,7028.0,174.4098,174.4098,173.9729,173.9919,7028.0
2020-10-30 13:35:00,183.13,183.21,182.38,182.81,8712.0,173.9444,174.0203,173.232,173.6404,8712.0
2020-10-30 13:40:00,182.75,182.93,182.66,182.87,5518.0,173.5834,173.7544,173.4979,173.6974,5518.0
2020-10-30 13:45:00,182.8,183.15,182.76,183.01,9838.0,173.6309,173.9634,173.5929,173.8304,9838.0
2020-10-30 13:50:00,182.96,182.97,182.72,182.76,6973.0,173.7829,173.7924,173.5549,173.5929,6973.0
2020-10-30 13:55:00,182.78,183.03,182.68,182.68,6649.0,173.6119,173.8494,173.5169,173.5169,6649.0
2020-10-30 14:00:00,182.66,183.13,182.66,183.13,10817.0,173.4979,173.9444,173.4979,173.9444,10817.0
2020-10-30 14:05:00,183.06,183.54,183.05,183.5,7590.0,173.8779,174.3338,173.8684,174.2958,7590.0
2020-10-30 14:10:00,183.48,183.75,183.39,183.56,6661.0,174.2768,174.5333,174.1913,174.3528,6661.0
2020-10-30 14:15:00,183.61,183.85,183.36,183.61,2109.0,174.4003,174.6282,174.1628,174.4003,2109.0
2020-10-30 14:20:00,183.61,183.94,183.47,183.47,8260.0,174.4003,174.7137,174.2673,174.2673,8260.0
2020-10-30 14:25:00,183.39,183.39,182.68,182.75,6125.0,174.1913,174.1913,173.5169,173.5834,6125.0
2020-10-30 14:30:00,182.66,182.66,181.92,182.16,10028.0,173.4979,173.4979,172.7951,173.023,10028.0
2020-10-30 14:35:00,182.14,182.19,181.77,181.99,10124.0,173.004,173.0515,172.6526,172.8615,10124.0
2020-10-30 14:40:00,181.85,181.94,181.48,181.71,9720.0,172.7286,172.814,172.3771,172.5956,9720.0
2020-10-30 14:45:00,181.65,182.31,181.47,182.3,14401.0,172.5386,173.1655,172.3676,173.156,14401.0
2020-10-30 14:50:00,182.21,182.3,182.05,182.3,4263.0,173.0705,173.156,172.9185,173.156,4263.0
2020-10-30 14:55:00,182.33,182.59,182.1,182.19,5283.0,173.1845,173.4314,172.966,173.0515,5283.0
2020-10-30 15:00:00,182.19,182.34,181.9,182.16,6887.0,173.0515,173.194,172.7761,173.023,6887.0
2020-10-30 15:05:00,182.16,182.16,181.76,182.15,7983.0,173.023,173.023,172.6431,173.0135,7983.0
2020-10-30 15:10:00,182.16,182.58,182.04,182.29,5301.0,173.023,173.4219,172.909,173.1465,5301.0
2020-10-30 15:15:00,182.35,182.35,181.77,182.15,11951.0,173.2035,173.2035,172.6526,173.0135,11951.0
2020-10-30 15:20:00,182.06,182.34,181.94,182.34,7466.0,172.928,173.194,172.814,173.194,7466.0
2020-10-30 15:25:00,182.33,182.33,181.83,181.92,13556.0,173.1845,173.1845,172.7096,172.7951,13556.0
2020-10-30 15:30:00,181.85,181.99,181.28,181.45,18572.0,172.7286,172.8615,172.1872,172.3486,18572.0
2020-10-30 15:35:00,181.46,181.65,181.25,181.65,22118.0,172.3581,172.5386,172.1587,172.5386,22118.0
2020-10-30 15:40:00,181.74,182.5,181.62,182.44,16715.0,172.6241,173.346,172.5101,173.289,16715.0
2020-10-30 15:45:00,182.55,182.69,181.96,182.05,21852.0,173.3935,173.5264,172.833,172.9185,21852.0
2020-10-30 15:50:00,182.01,182.81,182.01,182.55,21714.0,172.8805,173.6404,172.8805,173.3935,21714.0
2020-10-30 15:55:00,182.62,183.81,182.58,183.8,92120.0,173.4599,174.5902,173.4219,174.5808,92120.0
2020-11-02 09:30:00,186.59,190.99,186.59,190.99,60165.0,177.2308,181.4101,177.2308,181.4101,60165.0
2020-11-02 09:35:00,190.61,190.61,188.14,188.55,12199.0,181.0492,181.0492,178.7031,179.0925,12199.0
2020-11-02 09:40:00,188.77,188.77,187.71,187.89,9203.0,179.3015,179.3015,178.2946,178.4656,9203.0
2020-11-02 09:45:00,188.1,189.54,188.1,189.54,7599.0,178.6651,180.0328,178.6651,180.0328,7599.0
2020-11-02 09:50:00,189.3,190.11,189.13,190.06,17001.0,179.8049,180.5742,179.6434,180.5268,17001.0
2020-11-02 09:55:00,190.11,190.5,189.93,190.27,11349.0,180.5742,180.9447,180.4033,180.7262,11349.0
2020-11-02 10:00:00,190.32,191.93,190.31,191.93,18579.0,180.7737,182.303,180.7642,182.303,18579.0
2020-11-02 10:05:00,191.94,192.23,191.53,191.81,7272.0,182.3125,182.5879,181.923,182.189,7272.0
2020-11-02 10:10:00,191.93,192.2,191.12,191.38,11967.0,182.303,182.5594,181.5336,181.7805,11967.0
2020-11-02 10:15:00,191.39,192.58,191.36,192.07,13748.0,181.79,182.9204,181.7615,182.4359,13748.0
2020-11-02 10:20:00,191.96,192.21,191.59,191.85,9906.0,182.3315,182.5689,181.98,182.227,9906.0
2020-11-02 10:25:00,191.88,191.95,191.48,191.48,7696.0,182.2555,182.322,181.8755,181.8755,7696.0
2020-11-02 10:30:00,191.21,191.34,190.7,190.95,6231.0,181.6191,181.7426,181.1347,181.3721,6231.0
2020-11-02 10:35:00,190.99,190.99,190.33,190.43,6256.0,181.4101,181.4101,180.7832,180.8782,6256.0
2020-11-02 10:40:00,190.46,190.59,190.26,190.56,2768.0,180.9067,181.0302,180.7167,181.0017,2768.0
2020-11-02 10:45:00,190.47,190.61,190.03,190.06,3169.0,180.9162,181.0492,180.4983,180.5268,3169.0
2020-11-02 10:50:00,190.27,190.27,189.59,189.59,3896.0,180.7262,180.7262,180.0803,180.0803,3896.0
2020-11-02 10:55:00,189.66,189.66,189.27,189.34,1818.0,180.1468,180.1468,179.7764,179.8429,1818.0
2020-11-02 11:00:00,189.34,189.61,189.3,189.44,2932.0,179.8429,180.0993,179.8049,179.9379,2932.0
2020-11-02 11:05:00,189.47,189.57,189.3,189.4,2962.0,179.9663,180.0613,179.8049,179.8999,2962.0
2020-11-02 11:10:00,189.4,189.4,188.83,188.89,3312.0,179.8999,179.8999,179.3585,179.4154,3312.0
2020-11-02 11:15:00,188.84,188.84,188.13,188.34,5404.0,179.3679,179.3679,178.6936,178.893,5404.0
2020-11-02 11:20:00,188.28,188.47,188.13,188.47,1724.0,178.836,179.0165,178.6936,179.0165,1724.0
2020-11-02 11:25:00,188.42,189.06,188.42,189.06,7830.0,178.969,179.5769,178.969,179.5769,7830.0
2020-11-02 11:30:00,189.16,189.16,188.68,188.73,2855.0,179.6719,179.6719,179.216,179.2635,2855.0
2020-11-02 11:35:00,188.81,188.81,188.38,188.49,4952.0,179.3395,179.3395,178.931,179.0355,4952.0
2020-11-02 11:40:00,188.61,189.04,188.61,189.04,3442.0,179.1495,179.5579,179.1495,179.5579,3442.0
2020-11-02 11:45:00,188.97,188.97,188.38,188.62,2529.0,179.4914,179.4914,178.931,179.159,2529.0
2020-11-02 11:50:00,188.74,188.99,188.73,188.92,2271.0,179.273,179.5104,179.2635,179.4439,2271.0
2020-11-02 11:55:00,189.02,189.23,188.95,188.95,1610.0,179.5389,179.7384,179.4724,179.4724,1610.0
2020-11-02 12:00:00,188.95,188.95,188.72,188.92,2310.0,179.4724,179.4724,179.254,179.4439,2310.0
2020-11-02 12:05:00,188.99,189.16,188.89,188.89,8198.0,179.5104,179.6719,179.4154,179.4154,8198.0
2020-11-02 12:10:00,188.82,188.96,188.61,188.61,1738.0,179.349,179.4819,179.1495,179.1495,1738.0
2020-11-02 12:15:00,188.63,188.85,188.53,188.53,3404.0,179.1685,179.3774,179.0735,179.0735,3404.0
2020-11-02 12:20:00,188.69,188.69,188.32,188.33,2015.0,179.2255,179.2255,178.874,178.8835,2015.0
2020-11-02 12:25:00,188.36,188.84,188.34,188.83,4496.0,178.912,179.3679,178.893,179.3585,4496.0
2020-11-02 12:30:00,188.84,188.85,188.5,188.52,2716.0,179.3679,179.3774,179.045,179.064,2716.0
2020-11-02 12:35:00,188.58,188.77,188.18,188.18,3473.0,179.121,179.3015,178.7411,178.7411,3473.0
2020-11-02 12:40:00,188.24,188.24,188.12,188.12,1200.0,178.798,178.798,178.6841,178.6841,1200.0
2020-11-02 12:45:00,188.13,188.14,187.7,187.81,2519.0,178.6936,178.7031,178.2851,178.3896,2519.0
2020-11-02 12:50:00,187.73,188.09,187.7,187.99,1700.0,178.3136,178.6556,178.2851,178.5606,1700.0
2020-11-02 12:55:00,187.95,188.13,187.82,188.09,1900.0,178.5226,178.6936,178.3991,178.6556,1900.0
2020-11-02 13:00:00,188.12,188.12,187.6,187.75,2966.0,178.6841,178.6841,178.1901,178.3326,2966.0
2020-11-02 13:05:00,187.72,187.72,187.34,187.46,1927.0,178.3041,178.3041,177.9432,178.0572,1927.0
2020-11-02 13:10:00,187.49,187.49,187.29,187.37,4020.0,178.0857,178.0857,177.8957,177.9717,4020.0
2020-11-02 13:15:00,187.34,187.34,186.83,186.91,4104.0,177.9432,177.9432,177.4588,177.5348,4104.0
2020-11-02 13:20:00,186.86,187.15,186.81,187.15,1385.0,177.4873,177.7627,177.4398,177.7627,1385.0
2020-11-02 13:25:00,187.15,187.27,187.01,187.27,3164.0,177.7627,177.8767,177.6297,177.8767,3164.0
2020-11-02 13:30:00,187.3,187.7,187.24,187.61,2802.0,177.9052,178.2851,177.8482,178.1996,2802.0
2020-11-02 13:35:00,187.53,187.53,187.2,187.26,8038.0,178.1237,178.1237,177.8102,177.8672,8038.0
2020-11-02 13:40:00,187.48,187.89,187.42,187.89,3070.0,178.0762,178.4656,178.0192,178.4656,3070.0
2020-11-02 13:45:00,187.94,187.99,187.7,187.78,2801.0,178.5131,178.5606,178.2851,178.3611,2801.0
2020-11-02 13:50:00,187.79,187.8,187.3,187.37,4313.0,178.3706,178.3801,177.9052,177.9717,4313.0
2020-11-02 13:55:00,187.5,187.52,187.36,187.43,2500.0,178.0952,178.1142,177.9622,178.0287,2500.0
2020-11-02 14:00:00,187.51,188.01,187.51,187.8,2221.0,178.1047,178.5796,178.1047,178.3801,2221.0
2020-11-02 14:05:00,187.74,188.12,187.65,187.94,2828.0,178.3231,178.6841,178.2376,178.5131,2828.0
2020-11-02 14:10:00,187.89,188.12,187.71,188.07,3049.0,178.4656,178.6841,178.2946,178.6366,3049.0
2020-11-02 14:15:00,188.05,188.11,187.96,188.07,2737.0,178.6176,178.6746,178.5321,178.6366,2737.0
2020-11-02 14:20:00,188.07,188.99,188.03,188.97,3300.0,178.6366,179.5104,178.5986,179.4914,3300.0
2020-11-02 14:25:00,188.97,188.98,188.75,188.87,11032.0,179.4914,179.5009,179.2825,179.3964,11032.0
2020-11-02 14:30:00,188.96,189.09,188.72,188.79,3188.0,179.4819,179.6054,179.254,179.3205,3188.0
2020-11-02 14:35:00,188.75,189.0,188.75,188.87,4066.0,179.2825,179.5199,179.2825,179.3964,4066.0
2020-11-02 14:40:00,188.83,188.94,188.73,188.85,2999.0,179.3585,179.4629,179.2635,179.3774,2999.0
2020-11-02 14:45:00,188.94,189.47,188.86,188.86,6843.0,179.4629,179.9663,179.3869,179.3869,6843.0
2020-11-02 14:50:00,188.84,188.89,188.72,188.73,2825.0,179.3679,179.4154,179.254,179.2635,2825.0
2020-11-02 14:55:00,188.64,188.74,188.47,188.74,3379.0,179.178,179.273,179.0165,179.273,3379.0
2020-11-02 15:00:00,188.73,189.24,188.73,189.24,4341.0,179.2635,179.7479,179.2635,179.7479,4341.0
2020-11-02 15:05:00,189.07,189.08,188.91,188.91,5234.0,179.5864,179.5959,179.4344,179.4344,5234.0
2020-11-02 15:10:00,189.0,189.1,188.7,188.77,5260.0,179.5199,179.6149,179.235,179.3015,5260.0
2020-11-02 15:15:00,188.8,189.31,188.77,189.3,5563.0,179.33,179.8144,179.3015,179.8049,5563.0
2020-11-02 15:20:00,189.29,189.51,189.29,189.43,7403.0,179.7954,180.0043,179.7954,179.9284,7403.0
2020-11-02 15:25:00,189.4,189.4,189.08,189.12,5153.0,179.8999,179.8999,179.5959,179.6339,5153.0
2020-11-02 15:30:00,189.13,189.4,188.83,188.83,6507.0,179.6434,179.8999,179.3585,179.3585,6507.0
2020-11-02 15:35:00,188.87,188.94,188.46,188.6,11101.0,179.3964,179.4629,179.007,179.14,11101.0
2020-11-02 15:40:00,188.62,188.62,188.14,188.14,11656.0,179.159,179.159,178.7031,178.7031,11656.0
2020-11-02 15:45:00,188.12,188.65,188.09,188.53,14284.0,178.6841,179.1875,178.6556,179.0735,14284.0
2020-11-02 15:50:00,188.42,188.66,188.3,188.49,22634.0,178.969,179.197,178.855,179.0355,22634.0
2020-11-02 15:55:00,188.37,188.81,188.31,188.75,43716.0,178.9215,179.3395,178.8645,179.2825,43716.0
2020-11-03 09:30:00,191.06,191.78,190.23,190.23,18744.0,181.4766,182.1605,180.6882,180.6882,18744.0
2020-11-03 09:35:00,190.23,190.46,189.88,189.99,3000.0,180.6882,180.9067,180.3558,180.4603,3000.0
2020-11-03 09:40:00,190.2,190.44,189.82,189.82,3093.0,180.6597,180.8877,180.2988,180.2988,3093.0
2020-11-03 09:45:00,189.69,190.46,189.66,190.3,6270.0,180.1753,180.9067,180.1468,180.7547,6270.0
2020-11-03 09:50:00,190.22,190.69,190.18,190.69,3806.0,180.6787,181.1252,180.6407,181.1252,3806.0
2020-11-03 09:55:00,190.69,191.25,190.64,191.19,3657.0,181.1252,181.6571,181.0777,181.6001,3657.0
2020-11-03 10:00:00,191.3,192.05,191.3,191.91,3900.0,181.7046,182.4169,181.7046,182.284,3900.0
2020-11-03 10:05:00,191.91,192.15,191.7,191.8,4449.0,182.284,182.5119,182.0845,182.1795,4449.0
2020-11-03 10:10:00,191.95,192.09,191.9,192.02,4064.0,182.322,182.4549,182.2745,182.3884,4064.0
2020-11-03 10:15:00,192.12,193.31,192.12,193.28,4465.0,182.4834,183.6137,182.4834,183.5852,4465.0
2020-11-03 10:20:00,193.31,193.51,193.0,193.36,11047.0,183.6137,183.8037,183.3193,183.6612,11047.0
2020-11-03 10:25:00,193.45,193.53,193.13,193.13,4207.0,183.7467,183.8227,183.4428,183.4428,4207.0
2020-11-03 10:30:00,193.29,193.51,192.82,192.82,1867.0,183.5947,183.8037,183.1483,183.1483,1867.0
2020-11-03 10:35:00,192.8,193.03,192.67,193.03,6484.0,183.1293,183.3478,183.0058,183.3478,6484.0
2020-11-03 10:40:00,192.93,193.06,192.64,192.73,1988.0,183.2528,183.3763,182.9773,183.0628,1988.0
2020-11-03 10:45:00,192.59,192.89,192.58,192.58,1602.0,182.9299,183.2148,182.9204,182.9204,1602.0
2020-11-03 10:50:00,192.73,192.81,192.57,192.65,4514.0,183.0628,183.1388,182.9109,182.9868,4514.0
2020-11-03 10:55:00,192.68,193.19,192.39,193.11,10582.0,183.0153,183.4998,182.7399,183.4238,10582.0
2020-11-03 11:00:00,193.32,193.44,192.96,193.41,4156.0,183.6232,183.7372,183.2813,183.7087,4156.0
2020-11-03 11:05:00,193.61,193.62,193.36,193.62,4101.0,183.8987,183.9082,183.6612,183.9082,4101.0
2020-11-03 11:10:00,193.59,193.91,193.57,193.77,3204.0,183.8797,184.1836,183.8607,184.0507,3204.0
2020-11-03 11:15:00,193.73,193.95,193.6,193.6,4472.0,184.0127,184.2216,183.8892,183.8892,4472.0
2020-11-03 11:20:00,193.77,194.0,193.68,193.83,6241.0,184.0507,184.2691,183.9652,184.1077,6241.0
2020-11-03 11:25:00,193.82,194.27,193.71,194.15,13659.0,184.0982,184.5256,183.9937,184.4116,13659.0
2020-11-03 11:30:00,193.99,194.12,193.7,193.7,1811.0,184.2596,184.3831,183.9842,183.9842,1811.0
2020-11-03 11:35:00,193.8,193.98,193.56,193.8,3429.0,184.0792,184.2501,183.8512,184.0792,3429.0
2020-11-03 11:40:00,193.87,193.98,193.77,193.97,4270.0,184.1456,184.2501,184.0507,184.2406,4270.0
2020-11-03 11:45:00,193.95,194.03,193.84,193.92,8482.0,184.2216,184.2976,184.1172,184.1931,8482.0
2020-11-03 11:50:00,193.91,193.98,193.0,193.12,5649.0,184.1836,184.2501,183.3193,183.4333,5649.0
2020-11-03 11:55:00,193.13,193.13,192.78,193.04,4199.0,183.4428,183.4428,183.1103,183.3573,4199.0
2020-11-03 12:00:00,193.19,193.57,193.14,193.25,19981.0,183.4998,183.8607,183.4523,183.5567,19981.0
2020-11-03 12:05:00,193.33,193.33,193.11,193.24,2642.0,183.6327,183.6327,183.4238,183.5472,2642.0
2020-11-03 12:10:00,193.23,193.37,193.15,193.24,5074.0,183.5378,183.6707,183.4618,183.5472,5074.0
2020-11-03 12:15:00,193.17,193.19,192.82,192.82,1100.0,183.4808,183.4998,183.1483,183.1483,1100.0
2020-11-03 12:20:00,192.84,192.87,192.7,192.82,2198.0,183.1673,183.1958,183.0343,183.1483,2198.0
2020-11-03 12:25:00,192.74,192.85,192.49,192.73,3768.0,183.0723,183.1768,182.8349,183.0628,3768.0
2020-11-03 12:30:00,192.61,193.18,192.6,193.18,2846.0,182.9488,183.4903,182.9394,183.4903,2846.0
2020-11-03 12:35:00,193.27,193.41,193.07,193.27,9439.0,183.5757,183.7087,183.3858,183.5757,9439.0
2020-11-03 12:40:00,193.19,193.28,192.94,192.94,7640.0,183.4998,183.5852,183.2623,183.2623,7640.0
2020-11-03 12:45:00,193.11,193.28,193.1,193.24,2045.0,183.4238,183.5852,183.4143,183.5472,2045.0
2020-11-03 12:50:00,193.31,193.31,192.49,192.59,2230.0,183.6137,183.6137,182.8349,182.9299,2230.0
2020-11-03 12:55:00,192.58,192.59,192.36,192.39,1600.0,182.9204,182.9299,182.7114,182.7399,1600.0
2020-11-03 13:00:00,192.51,192.74,192.44,192.62,1554.0,182.8539,183.0723,182.7874,182.9583,1554.0
2020-11-03 13:05:00,192.67,192.93,192.67,192.72,3135.0,183.0058,183.2528,183.0058,183.0533,3135.0
2020-11-03 13:10:00,192.66,192.83,192.63,192.68,2338.0,182.9963,183.1578,182.9678,183.0153,2338.0
2020-11-03 13:15:00,192.61,192.81,192.6,192.69,1306.0,182.9488,183.1388,182.9394,183.0248,1306.0
2020-11-03 13:20:00,192.62,192.83,192.44,192.83,2415.0,182.9583,183.1578,182.7874,183.1578,2415.0
2020-11-03 13:25:00,192.83,192.83,192.58,192.58,1831.0,183.1578,183.1578,182.9204,182.9204,1831.0
2020-11-03 13:30:00,192.71,193.25,192.66,193.13,3261.0,183.0438,183.5567,182.9963,183.4428,3261.0
2020-11-03 13:35:00,193.08,193.1,192.8,192.88,1520.0,183.3953,183.4143,183.1293,183.2053,1520.0
2020-11-03 13:40:00,192.78,192.82,192.58,192.68,2131.0,183.1103,183.1483,182.9204,183.0153,2131.0
2020-11-03 13:45:00,192.58,192.66,192.55,192.55,600.0,182.9204,182.9963,182.8919,182.8919,600.0
2020-11-03 13:50:00,192.41,192.54,192.2,192.27,1200.0,182.7589,182.8824,182.5594,182.6259,1200.0
2020-11-03 13:55:00,192.28,192.29,192.06,192.27,1961.0,182.6354,182.6449,182.4264,182.6259,1961.0
2020-11-03 14:00:00,192.23,192.8,192.19,192.57,3643.0,182.5879,183.1293,182.5499,182.9109,3643.0
2020-11-03 14:05:00,192.73,192.88,192.6,192.84,3672.0,183.0628,183.2053,182.9394,183.1673,3672.0
2020-11-03 14:10:00,192.89,193.26,192.88,193.24,3876.0,183.2148,183.5662,183.2053,183.5472,3876.0
2020-11-03 14:15:00,193.2,193.24,192.72,192.94,3559.0,183.5093,183.5472,183.0533,183.2623,3559.0
2020-11-03 14:20:00,192.95,193.13,192.34,192.47,5082.0,183.2718,183.4428,182.6924,182.8159,5082.0
2020-11-03 14:25:00,192.45,192.45,192.14,192.37,3444.0,182.7969,182.7969,182.5024,182.7209,3444.0
2020-11-03 14:30:00,192.37,192.98,192.37,192.98,12641.0,182.7209,183.3003,182.7209,183.3003,12641.0
2020-11-03 14:35:00,192.87,192.87,192.59,192.78,3862.0,183.1958,183.1958,182.9299,183.1103,3862.0
2020-11-03 14:40:00,192.88,193.17,192.88,192.99,4762.0,183.2053,183.4808,183.2053,183.3098,4762.0
2020-11-03 14:45:00,192.96,193.04,192.88,193.04,2568.0,183.2813,183.3573,183.2053,183.3573,2568.0
2020-11-03 14:50:00,193.13,193.13,192.9,192.93,1162.0,183.4428,183.4428,183.2243,183.2528,1162.0
2020-11-03 14:55:00,192.95,192.95,192.81,192.89,2250.0,183.2718,183.2718,183.1388,183.2148,2250.0
2020-11-03 15:00:00,192.71,192.73,192.32,192.44,1617.0,183.0438,183.0628,182.6734,182.7874,1617.0
2020-11-03 15:05:00,192.56,192.63,192.44,192.44,1516.0,182.9014,182.9678,182.7874,182.7874,1516.0
2020-11-03 15:10:00,192.52,192.75,192.52,192.68,3189.0,182.8634,183.0818,182.8634,183.0153,3189.0
2020-11-03 15:15:00,192.67,192.67,192.55,192.55,8500.0,183.0058,183.0058,182.8919,182.8919,8500.0
2020-11-03 15:20:00,192.52,192.57,191.96,192.15,3556.0,182.8634,182.9109,182.3315,182.5119,3556.0
2020-11-03 15:25:00,192.22,192.64,192.22,192.49,4097.0,182.5784,182.9773,182.5784,182.8349,4097.0
2020-11-03 15:30:00,192.59,193.15,192.59,193.15,2965.0,182.9299,183.4618,182.9299,183.4618,2965.0
2020-11-03 15:35:00,193.25,193.4,193.2,193.34,7692.0,183.5567,183.6992,183.5093,183.6422,7692.0
2020-11-03 15:40:00,193.35,193.9,193.35,193.44,10466.0,183.6517,184.1741,183.6517,183.7372,10466.0
2020-11-03 15:45:00,193.5,193.99,193.44,193.99,12973.0,183.7942,184.2596,183.7372,184.2596,12973.0
2020-11-03 15:50:00,193.91,193.92,193.46,193.81,24031.0,184.1836,184.1931,183.7562,184.0887,24031.0
2020-11-03 15:55:00,193.87,193.87,192.24,192.61,68747.0,184.1456,184.1456,182.5974,182.9488,68747.0
2020-11-04 09:30:00,192.85,193.74,192.24,192.24,30013.0,183.1768,184.0222,182.5974,182.5974,30013.0
2020-11-04 09:35:00,191.81,192.14,190.13,190.51,1870.0,182.189,182.5024,180.5932,180.9542,1870.0
2020-11-04 09:40:00,190.47,191.7,190.47,191.46,6969.0,180.9162,182.0845,180.9162,181.8565,6969.0
2020-11-04 09:45:00,191.32,191.68,190.5,191.01,11745.0,181.7236,182.0655,180.9447,181.4291,11745.0
2020-11-04 09:50:00,190.77,191.55,190.54,191.22,5056.0,181.2011,181.942,180.9827,181.6286,5056.0
2020-11-04 09:55:00,191.08,191.79,191.08,191.78,4392.0,181.4956,182.17,181.4956,182.1605,4392.0
2020-11-04 10:00:00,191.62,192.25,191.57,192.25,5920.0,182.0085,182.6069,181.961,182.6069,5920.0
2020-11-04 10:05:00,192.25,192.47,191.46,191.61,3718.0,182.6069,182.8159,181.8565,181.999,3718.0
2020-11-04 10:10:00,191.43,192.24,191.38,192.24,5976.0,181.828,182.5974,181.7805,182.5974,5976.0
2020-11-04 10:15:00,192.24,193.43,192.24,193.2,9100.0,182.5974,183.7277,182.5974,183.5093,9100.0
2020-11-04 10:20:00,193.28,193.98,193.18,193.58,6400.0,183.5852,184.2501,183.4903,183.8702,6400.0
2020-11-04 10:25:00,193.57,193.79,193.04,193.53,8574.0,183.8607,184.0697,183.3573,183.8227,8574.0
2020-11-04 10:30:00,193.5,193.62,193.03,193.52,4620.0,183.7942,183.9082,183.3478,183.8132,4620.0
2020-11-04 10:35:00,193.62,193.62,192.73,192.74,5869.0,183.9082,183.9082,183.0628,183.0723,5869.0
2020-11-04 10:40:00,192.73,192.92,192.57,192.77,8761.0,183.0628,183.2433,182.9109,183.1008,8761.0
2020-11-04 10:45:00,192.76,193.12,192.63,193.0,10006.0,183.0913,183.4333,182.9678,183.3193,10006.0
2020-11-04 10:50:00,193.06,193.55,192.97,193.55,6301.0,183.3763,183.8417,183.2908,183.8417,6301.0
2020-11-04 10:55:00,193.67,193.78,193.25,193.78,5330.0,183.9557,184.0602,183.5567,184.0602,5330.0
2020-11-04 11:00:00,193.67,193.95,193.39,193.78,4734.0,183.9557,184.2216,183.6897,184.0602,4734.0
2020-11-04 11:05:00,193.62,193.7,193.16,193.31,1960.0,183.9082,183.9842,183.4713,183.6137,1960.0
2020-11-04 11:10:00,193.31,193.31,192.93,193.06,2663.0,183.6137,183.6137,183.2528,183.3763,2663.0
2020-11-04 11:15:00,192.99,193.37,192.93,193.37,7896.0,183.3098,183.6707,183.2528,183.6707,7896.0
2020-11-04 11:20:00,193.31,193.76,192.89,193.64,7168.0,183.6137,184.0412,183.2148,183.9272,7168.0
2020-11-04 11:25:00,193.53,193.53,193.16,193.38,3888.0,183.8227,183.8227,183.4713,183.6802,3888.0
2020-11-04 11:30:00,193.12,193.78,193.11,193.43,4913.0,183.4333,184.0602,183.4238,183.7277,4913.0
2020-11-04 11:35:00,193.5,193.74,193.02,193.02,5741.0,183.7942,184.0222,183.3383,183.3383,5741.0
2020-11-04 11:40:00,192.97,193.29,192.64,192.64,2341.0,183.2908,183.5947,182.9773,182.9773,2341.0
2020-11-04 11:45:00,192.8,192.88,192.46,192.87,3364.0,183.1293,183.2053,182.8064,183.1958,3364.0
2020-11-04 11:50:00,192.87,193.15,192.56,192.89,4047.0,183.1958,183.4618,182.9014,183.2148,4047.0
2020-11-04 11:55:00,192.96,193.59,192.96,193.41,6044.0,183.2813,183.8797,183.2813,183.7087,6044.0
2020-11-04 12:00:00,193.41,193.59,193.32,193.59,3669.0,183.7087,183.8797,183.6232,183.8797,3669.0
2020-11-04 12:05:00,193.55,193.67,193.14,193.65,2430.0,183.8417,183.9557,183.4523,183.9367,2430.0
2020-11-04 12:10:00,193.53,193.65,193.43,193.58,1950.0,183.8227,183.9367,183.7277,183.8702,1950.0
2020-11-04 12:15:00,193.27,193.53,193.16,193.48,3948.0,183.5757,183.8227,183.4713,183.7752,3948.0
2020-11-04 12:20:00,193.59,194.28,193.51,194.19,4895.0,183.8797,184.5351,183.8037,184.4496,4895.0
2020-11-04 12:25:00,194.13,194.13,193.97,194.01,1309.0,184.3926,184.3926,184.2406,184.2786,1309.0
2020-11-04 12:30:00,194.29,194.37,194.12,194.28,1247.0,184.5446,184.6206,184.3831,184.5351,1247.0
2020-11-04 12:35:00,194.22,194.5,194.12,194.18,3202.0,184.4781,184.744,184.3831,184.4401,3202.0
2020-11-04 12:40:00,194.2,194.38,194.01,194.18,3800.0,184.4591,184.6301,184.2786,184.4401,3800.0
2020-11-04 12:45:00,194.21,194.21,193.54,193.71,3798.0,184.4686,184.4686,183.8322,183.9937,3798.0
2020-11-04 12:50:00,193.69,193.69,193.33,193.42,3532.0,183.9747,183.9747,183.6327,183.7182,3532.0
2020-11-04 12:55:00,193.48,193.64,193.24,193.49,2843.0,183.7752,183.9272,183.5472,183.7847,2843.0
2020-11-04 13:00:00,193.43,193.45,193.1,193.1,2904.0,183.7277,183.7467,183.4143,183.4143,2904.0
2020-11-04 13:05:00,193.29,193.49,192.98,193.13,4744.0,183.5947,183.7847,183.3003,183.4428,4744.0
2020-11-04 13:10:00,193.18,193.43,193.14,193.38,1300.0,183.4903,183.7277,183.4523,183.6802,1300.0
2020-11-04 13:15:00,193.21,193.25,192.96,193.07,1500.0,183.5188,183.5567,183.2813,183.3858,1500.0
2020-11-04 13:20:00,192.93,193.12,192.84,192.99,5200.0,183.2528,183.4333,183.1673,183.3098,5200.0
2020-11-04 13:25:00,192.99,193.21,192.92,193.21,4978.0,183.3098,183.5188,183.2433,183.5188,4978.0
2020-11-04 13:30:00,193.11,193.74,193.05,193.74,3553.0,183.4238,184.0222,183.3668,184.0222,3553.0
2020-11-04 13:35:00,193.7,193.91,193.55,193.75,4193.0,183.9842,184.1836,183.8417,184.0317,4193.0
2020-11-04 13:40:00,193.79,193.79,192.93,193.2,4462.0,184.0697,184.0697,183.2528,183.5093,4462.0
2020-11-04 13:45:00,193.29,193.61,193.24,193.34,3087.0,183.5947,183.8987,183.5472,183.6422,3087.0
2020-11-04 13:50:00,193.36,193.5,193.23,193.49,1765.0,183.6612,183.7942,183.5378,183.7847,1765.0
2020-11-04 13:55:00,193.43,193.65,193.33,193.33,4651.0,183.7277,183.9367,183.6327,183.6327,4651.0
2020-11-04 14:00:00,193.38,194.0,193.36,193.82,9292.0,183.6802,184.2691,183.6612,184.0982,9292.0
2020-11-04 14:05:00,193.83,194.07,193.69,193.83,4484.0,184.1077,184.3356,183.9747,184.1077,4484.0
2020-11-04 14:10:00,193.93,194.25,193.92,194.19,3900.0,184.2026,184.5066,184.1931,184.4496,3900.0
2020-11-04 14:15:00,194.13,194.28,193.82,194.19,6770.0,184.3926,184.5351,184.0982,184.4496,6770.0
2020-11-04 14:20:00,194.29,194.87,194.29,194.67,6802.0,184.5446,185.0955,184.5446,184.9055,6802.0
2020-11-04 14:25:00,194.43,194.55,194.16,194.26,6458.0,184.6776,184.7915,184.4211,184.5161,6458.0
2020-11-04 14:30:00,194.25,194.38,194.03,194.1,7021.0,184.5066,184.6301,184.2976,184.3641,7021.0
2020-11-04 14:35:00,194.09,194.39,194.08,194.27,6087.0,184.3546,184.6396,184.3451,184.5256,6087.0
2020-11-04 14:40:00,194.21,194.22,193.85,194.09,6446.0,184.4686,184.4781,184.1267,184.3546,6446.0
2020-11-04 14:45:00,194.08,194.18,193.83,193.93,3851.0,184.3451,184.4401,184.1077,184.2026,3851.0
2020-11-04 14:50:00,193.94,194.15,193.9,194.15,3821.0,184.2121,184.4116,184.1741,184.4116,3821.0
2020-11-04 14:55:00,194.14,194.21,193.8,193.81,3386.0,184.4021,184.4686,184.0792,184.0887,3386.0
2020-11-04 15:00:00,193.89,193.97,192.95,193.02,6221.0,184.1646,184.2406,183.2718,183.3383,6221.0
2020-11-04 15:05:00,192.98,193.21,192.94,193.07,5646.0,183.3003,183.5188,183.2623,183.3858,5646.0
2020-11-04 15:10:00,193.12,193.14,192.73,192.8,5445.0,183.4333,183.4523,183.0628,183.1293,5445.0
2020-11-04 15:15:00,192.73,192.76,192.48,192.48,3605.0,183.0628,183.0913,182.8254,182.8254,3605.0
2020-11-04 15:20:00,192.56,192.78,192.49,192.78,3948.0,182.9014,183.1103,182.8349,183.1103,3948.0
2020-11-04 15:25:00,192.82,192.93,192.64,192.73,5303.0,183.1483,183.2528,182.9773,183.0628,5303.0
2020-11-04 15:30:00,192.75,193.06,192.68,193.04,5262.0,183.0818,183.3763,183.0153,183.3573,5262.0
2020-11-04 15:35:00,193.04,193.15,192.67,192.67,4081.0,183.3573,183.4618,183.0058,183.0058,4081.0
2020-11-04 15:40:00,192.63,192.87,192.58,192.84,7314.0,182.9678,183.1958,182.9204,183.1673,7314.0
2020-11-04 15:45:00,192.71,193.0,192.47,192.49,10035.0,183.0438,183.3193,182.8159,182.8349,10035.0
2020-11-04 15:50:00,192.44,192.71,192.36,192.53,15719.0,182.7874,183.0438,182.7114,182.8729,15719.0
2020-11-04 15:55:00,192.64,192.64,191.65,191.89,44132.0,182.9773,182.9773,182.037,182.265,44132.0
2020-11-05 09:30:00,195.25,196.02,194.52,195.51,25103.0,185.4564,186.1878,184.763,185.7034,25103.0
2020-11-05 09:35:00,195.54,196.85,195.35,196.69,9003.0,185.7319,186.9762,185.5514,186.8242,9003.0
2020-11-05 09:40:00,196.34,196.6,195.64,195.64,14934.0,186.4918,186.7387,185.8269,185.8269,14934.0
2020-11-05 09:45:00,195.62,196.13,194.79,194.82,15916.0,185.8079,186.2923,185.0195,185.048,15916.0
2020-11-05 09:50:00,194.69,195.16,194.44,194.88,8711.0,184.9245,185.3709,184.6871,185.105,8711.0
2020-11-05 09:55:00,194.84,195.16,194.68,194.73,9900.0,185.067,185.3709,184.915,184.9625,9900.0
2020-11-05 10:00:00,194.81,195.87,194.8,195.62,10708.0,185.0385,186.0453,185.029,185.8079,10708.0
2020-11-05 10:05:00,195.71,196.28,195.7,196.0,10696.0,185.8934,186.4348,185.8839,186.1688,10696.0
2020-11-05 10:10:00,196.02,196.2,195.54,196.0,13526.0,186.1878,186.3588,185.7319,186.1688,13526.0
2020-11-05 10:15:00,196.05,196.57,195.86,196.57,26603.0,186.2163,186.7102,186.0358,186.7102,26603.0
2020-11-05 10:20:00,196.48,196.66,196.07,196.27,10104.0,186.6247,186.7957,186.2353,186.4253,10104.0
2020-11-05 10:25:00,196.21,196.5,195.95,196.21,6086.0,186.3683,186.6437,186.1213,186.3683,6086.0
2020-11-05 10:30:00,195.91,196.11,195.91,196.1,1500.0,186.0833,186.2733,186.0833,186.2638,1500.0
2020-11-05 10:35:00,196.02,196.22,195.66,195.8,2234.0,186.1878,186.3778,185.8459,185.9788,2234.0
2020-11-05 10:40:00,195.88,196.24,195.87,196.24,2000.0,186.0548,186.3968,186.0453,186.3968,2000.0
2020-11-05 10:45:00,196.06,196.61,196.03,196.41,6073.0,186.2258,186.7482,186.1973,186.5582,6073.0
2020-11-05 10:50:00,196.41,196.73,196.31,196.54,7299.0,186.5582,186.8622,186.4633,186.6817,7299.0
2020-11-05 10:55:00,196.69,197.68,196.69,197.59,10997.0,186.8242,187.7645,186.8242,187.6791,10997.0
2020-11-05 11:00:00,197.59,197.82,197.29,197.75,3981.0,187.6791,187.8975,187.3941,187.831,3981.0
2020-11-05 11:05:00,197.52,197.58,197.3,197.51,2421.0,187.6126,187.6696,187.4036,187.6031,2421.0
2020-11-05 11:10:00,197.33,197.49,196.98,197.49,3654.0,187.4321,187.5841,187.0997,187.5841,3654.0
2020-11-05 11:15:00,197.57,197.57,197.35,197.45,2772.0,187.6601,187.6601,187.4511,187.5461,2772.0
2020-11-05 11:20:00,197.38,197.52,197.25,197.52,2950.0,187.4796,187.6126,187.3561,187.6126,2950.0
2020-11-05 11:25:00,197.34,197.52,196.84,196.98,2690.0,187.4416,187.6126,186.9667,187.0997,2690.0
2020-11-05 11:30:00,196.99,197.37,196.99,197.36,3218.0,187.1092,187.4701,187.1092,187.4606,3218.0
2020-11-05 11:35:00,197.3,197.3,196.67,196.67,2292.0,187.4036,187.4036,186.8052,186.8052,2292.0
2020-11-05 11:40:00,196.63,196.81,196.36,196.55,5184.0,186.7672,186.9382,186.5108,186.6912,5184.0
2020-11-05 11:45:00,196.45,196.74,196.15,196.68,9243.0,186.5962,186.8717,186.3113,186.8147,9243.0
2020-11-05 11:50:00,196.81,197.02,196.78,196.78,1200.0,186.9382,187.1376,186.9097,186.9097,1200.0
2020-11-05 11:55:00,196.89,196.95,196.58,196.58,800.0,187.0142,187.0712,186.7197,186.7197,800.0
2020-11-05 12:00:00,196.59,197.03,196.59,197.03,2284.0,186.7292,187.1471,186.7292,187.1471,2284.0
2020-11-05 12:05:00,196.87,196.98,196.7,196.98,1773.0,186.9952,187.0997,186.8337,187.0997,1773.0
2020-11-05 12:10:00,197.02,197.15,196.98,197.15,2011.0,187.1376,187.2611,187.0997,187.2611,2011.0
2020-11-05 12:15:00,197.0,197.0,196.49,196.58,2931.0,187.1187,187.1187,186.6342,186.7197,2931.0
2020-11-05 12:20:00,196.58,196.58,195.99,195.99,11323.0,186.7197,186.7197,186.1593,186.1593,11323.0
2020-11-05 12:25:00,196.02,196.03,195.91,196.0,2500.0,186.1878,186.1973,186.0833,186.1688,2500.0
2020-11-05 12:30:00,195.91,196.05,195.85,195.89,8402.0,186.0833,186.2163,186.0263,186.0643,8402.0
2020-11-05 12:35:00,195.92,196.05,195.8,195.81,12394.0,186.0928,186.2163,185.9788,185.9883,12394.0
2020-11-05 12:40:00,195.81,195.97,195.66,195.88,6823.0,185.9883,186.1403,185.8459,186.0548,6823.0
2020-11-05 12:45:00,195.84,195.86,195.74,195.77,6026.0,186.0168,186.0358,185.9219,185.9503,6026.0
2020-11-05 12:50:00,195.8,195.85,195.72,195.8,7223.0,185.9788,186.0263,185.9029,185.9788,7223.0
2020-11-05 12:55:00,195.73,195.82,195.73,195.81,4427.0,185.9124,185.9978,185.9124,185.9883,4427.0
2020-11-05 13:00:00,195.8,196.72,195.7,196.37,18713.0,185.9788,186.8527,185.8839,186.5203,18713.0
2020-11-05 13:05:00,196.36,196.48,196.36,196.4,8238.0,186.5108,186.6247,186.5108,186.5487,8238.0
2020-11-05 13:10:00,196.43,196.53,196.33,196.36,8870.0,186.5772,186.6722,186.4823,186.5108,8870.0
2020-11-05 13:15:00,196.35,196.49,196.29,196.37,4748.0,186.5013,186.6342,186.4443,186.5203,4748.0
2020-11-05 13:20:00,196.42,196.45,195.96,195.96,11613.0,186.5677,186.5962,186.1308,186.1308,11613.0
2020-11-05 13:25:00,195.97,196.07,195.84,195.87,41223.0,186.1403,186.2353,186.0168,186.0453,41223.0
2020-11-05 13:30:00,195.88,196.04,195.87,196.0,12564.0,186.0548,186.2068,186.0453,186.1688,12564.0
2020-11-05 13:35:00,195.95,196.33,195.9,196.27,12907.0,186.1213,186.4823,186.0738,186.4253,12907.0
2020-11-05 13:40:00,196.54,196.91,196.14,196.14,18277.0,186.6817,187.0332,186.3018,186.3018,18277.0
2020-11-05 13:45:00,196.28,196.76,196.25,196.76,3399.0,186.4348,186.8907,186.4063,186.8907,3399.0
2020-11-05 13:50:00,196.85,197.21,196.85,197.0,4124.0,186.9762,187.3181,186.9762,187.1187,4124.0
2020-11-05 13:55:00,197.07,197.23,196.99,197.03,2392.0,187.1851,187.3371,187.1092,187.1471,2392.0
2020-11-05 14:00:00,196.99,197.77,196.98,197.77,5476.0,187.1092,187.85,187.0997,187.85,5476.0
2020-11-05 14:05:00,197.83,197.85,197.33,197.33,3816.0,187.907,187.926,187.4321,187.4321,3816.0
2020-11-05 14:10:00,197.48,197.59,197.16,197.55,3918.0,187.5746,187.6791,187.2706,187.6411,3918.0
2020-11-05 14:15:00,197.57,197.66,197.5,197.51,4348.0,187.6601,187.7455,187.5936,187.6031,4348.0
2020-11-05 14:20:00,197.54,197.68,197.38,197.62,3332.0,187.6316,187.7645,187.4796,187.7076,3332.0
2020-11-05 14:25:00,197.65,197.87,197.64,197.81,2774.0,187.736,187.945,187.7265,187.888,2774.0
2020-11-05 14:30:00,197.83,198.02,197.78,197.78,3112.0,187.907,188.0875,187.8595,187.8595,3112.0
2020-11-05 14:35:00,197.79,197.79,197.43,197.66,2519.0,187.869,187.869,187.5271,187.7455,2519.0
2020-11-05 14:40:00,197.63,197.8,197.47,197.67,3141.0,187.7171,187.8785,187.5651,187.755,3141.0
2020-11-05 14:45:00,197.63,197.65,197.34,197.5,3877.0,187.7171,187.736,187.4416,187.5936,3877.0
2020-11-05 14:50:00,197.5,197.6,197.22,197.57,4695.0,187.5936,187.6886,187.3276,187.6601,4695.0
2020-11-05 14:55:00,197.62,197.73,197.43,197.73,3530.0,187.7076,187.812,187.5271,187.812,3530.0
2020-11-05 15:00:00,197.69,197.83,197.55,197.73,4422.0,187.774,187.907,187.6411,187.812,4422.0
2020-11-05 15:05:00,197.69,197.93,197.69,197.81,4063.0,187.774,188.002,187.774,187.888,4063.0
2020-11-05 15:10:00,197.78,197.84,197.34,197.34,5582.0,187.8595,187.9165,187.4416,187.4416,5582.0
2020-11-05 15:15:00,197.32,197.35,196.96,197.08,2648.0,187.4226,187.4511,187.0807,187.1946,2648.0
2020-11-05 15:20:00,196.99,197.25,196.96,197.23,3596.0,187.1092,187.3561,187.0807,187.3371,3596.0
2020-11-05 15:25:00,197.24,197.31,196.95,196.99,4695.0,187.3466,187.4131,187.0712,187.1092,4695.0
2020-11-05 15:30:00,197.04,197.15,196.48,196.48,4706.0,187.1566,187.2611,186.6247,186.6247,4706.0
2020-11-05 15:35:00,196.61,196.67,196.36,196.38,6908.0,186.7482,186.8052,186.5108,186.5297,6908.0
2020-11-05 15:40:00,196.37,196.62,196.29,196.38,5768.0,186.5203,186.7577,186.4443,186.5297,5768.0
2020-11-05 15:45:00,196.17,196.42,196.13,196.42,7552.0,186.3303,186.5677,186.2923,186.5677,7552.0
2020-11-05 15:50:00,196.33,196.66,196.33,196.56,8765.0,186.4823,186.7957,186.4823,186.7007,8765.0
2020-11-05 15:55:00,196.55,196.58,196.12,196.33,23700.0,186.6912,186.7197,186.2828,186.4823,23700.0
2020-11-06 09:30:00,198.35,198.79,197.02,197.27,42124.0,188.4009,188.8189,187.1376,187.3751,42124.0
2020-11-06 09:35:00,197.52,197.58,196.71,197.13,13691.0,187.6126,187.6696,186.8432,187.2421,13691.0
2020-11-06 09:40:00,197.13,198.05,197.12,198.01,13489.0,187.2421,188.116,187.2326,188.078,13489.0
2020-11-06 09:45:00,197.73,198.2,197.73,198.04,5433.0,187.812,188.2585,187.812,188.1065,5433.0
2020-11-06 09:50:00,198.04,198.21,197.84,198.01,7513.0,188.1065,188.268,187.9165,188.078,7513.0
2020-11-06 09:55:00,198.12,198.57,197.87,198.35,5875.0,188.1825,188.6099,187.945,188.4009,5875.0
2020-11-06 10:00:00,198.45,198.57,198.32,198.38,4219.0,188.4959,188.6099,188.3724,188.4294,4219.0
2020-11-06 10:05:00,198.14,198.7,198.05,198.7,9034.0,188.2015,188.7334,188.116,188.7334,9034.0
2020-11-06 10:10:00,198.9,199.08,198.59,198.6,6438.0,188.9233,189.0943,188.6289,188.6384,6438.0
2020-11-06 10:15:00,198.55,198.55,198.23,198.39,2144.0,188.5909,188.5909,188.287,188.4389,2144.0
2020-11-06 10:20:00,198.48,198.9,198.48,198.8,7629.0,188.5244,188.9233,188.5244,188.8284,7629.0
2020-11-06 10:25:00,198.88,198.9,198.21,198.21,5804.0,188.9044,188.9233,188.268,188.268,5804.0
2020-11-06 10:30:00,198.21,198.39,198.05,198.1,3091.0,188.268,188.4389,188.116,188.1635,3091.0
2020-11-06 10:35:00,198.22,198.43,198.19,198.33,2765.0,188.2775,188.4769,188.249,188.3819,2765.0
2020-11-06 10:40:00,198.35,198.59,198.34,198.44,3037.0,188.4009,188.6289,188.3914,188.4864,3037.0
2020-11-06 10:45:00,198.55,199.0,198.46,198.93,3067.0,188.5909,189.0183,188.5054,188.9518,3067.0
2020-11-06 10:50:00,198.84,199.28,198.72,199.22,3577.0,188.8664,189.2843,188.7524,189.2273,3577.0
2020-11-06 10:55:00,199.28,199.28,198.32,198.56,9924.0,189.2843,189.2843,188.3724,188.6004,9924.0
2020-11-06 11:00:00,198.7,199.55,198.6,199.31,8883.0,188.7334,189.5407,188.6384,189.3128,8883.0
2020-11-06 11:05:00,199.22,199.68,199.22,199.48,7079.0,189.2273,189.6642,189.2273,189.4743,7079.0
2020-11-06 11:10:00,199.49,199.49,199.08,199.22,5620.0,189.4838,189.4838,189.0943,189.2273,5620.0
2020-11-06 11:15:00,199.22,199.22,198.6,199.0,2387.0,189.2273,189.2273,188.6384,189.0183,2387.0
2020-11-06 11:20:00,198.96,199.15,198.91,198.98,7047.0,188.9803,189.1608,188.9328,188.9993,7047.0
2020-11-06 11:25:00,199.0,199.3,198.97,199.1,4863.0,189.0183,189.3033,188.9898,189.1133,4863.0
2020-11-06 11:30:00,199.28,199.56,199.03,199.5,5586.0,189.2843,189.5502,189.0468,189.4933,5586.0
2020-11-06 11:35:00,199.44,199.61,199.25,199.54,5123.0,189.4363,189.5977,189.2558,189.5312,5123.0
2020-11-06 11:40:00,199.47,199.59,199.38,199.48,4029.0,189.4648,189.5787,189.3793,189.4743,4029.0
2020-11-06 11:45:00,199.46,199.77,199.43,199.75,7647.0,189.4553,189.7497,189.4268,189.7307,7647.0
2020-11-06 11:50:00,199.81,200.35,199.8,200.0,12471.0,189.7877,190.3006,189.7782,189.9682,12471.0
2020-11-06 11:55:00,200.0,200.18,199.67,199.67,6788.0,189.9682,190.1391,189.6547,189.6547,6788.0
2020-11-06 12:00:00,199.77,200.01,199.51,199.52,5824.0,189.7497,189.9777,189.5028,189.5122,5824.0
2020-11-06 12:05:00,199.49,199.6,199.22,199.38,3187.0,189.4838,189.5882,189.2273,189.3793,3187.0
2020-11-06 12:10:00,199.36,199.42,199.03,199.03,2899.0,189.3603,189.4173,189.0468,189.0468,2899.0
2020-11-06 12:15:00,199.01,199.05,198.83,198.83,7630.0,189.0278,189.0658,188.8569,188.8569,7630.0
2020-11-06 12:20:00,198.86,199.19,198.81,199.0,7834.0,188.8854,189.1988,188.8379,189.0183,7834.0
2020-11-06 12:25:00,199.03,199.03,198.82,198.87,4190.0,189.0468,189.0468,188.8474,188.8949,4190.0
2020-11-06 12:30:00,198.97,198.98,198.82,198.92,8369.0,188.9898,188.9993,188.8474,188.9423,8369.0
2020-11-06 12:35:00,198.88,198.95,198.63,198.76,2832.0,188.9044,188.9708,188.6669,188.7904,2832.0
2020-11-06 12:40:00,198.81,199.13,198.81,199.13,5306.0,188.8379,189.1418,188.8379,189.1418,5306.0
2020-11-06 12:45:00,199.13,199.31,198.96,199.31,4700.0,189.1418,189.3128,188.9803,189.3128,4700.0
2020-11-06 12:50:00,199.3,199.35,199.18,199.24,2515.0,189.3033,189.3508,189.1893,189.2463,2515.0
2020-11-06 12:55:00,199.18,199.21,198.8,198.89,2646.0,189.1893,189.2178,188.8284,188.9139,2646.0
2020-11-06 13:00:00,198.99,199.07,198.9,199.0,2377.0,189.0088,189.0848,188.9233,189.0183,2377.0
2020-11-06 13:05:00,199.05,199.35,198.98,199.33,7677.0,189.0658,189.3508,188.9993,189.3318,7677.0
2020-11-06 13:10:00,199.26,199.4,199.18,199.38,5615.0,189.2653,189.3983,189.1893,189.3793,5615.0
2020-11-06 13:15:00,199.45,199.6,199.32,199.6,1900.0,189.4458,189.5882,189.3223,189.5882,1900.0
2020-11-06 13:20:00,199.53,199.6,199.3,199.3,3496.0,189.5217,189.5882,189.3033,189.3033,3496.0
2020-11-06 13:25:00,199.48,199.53,199.3,199.43,3840.0,189.4743,189.5217,189.3033,189.4268,3840.0
2020-11-06 13:30:00,199.43,199.51,199.29,199.39,4069.0,189.4268,189.5028,189.2938,189.3888,4069.0
2020-11-06 13:35:00,199.48,199.7,199.47,199.63,4589.0,189.4743,189.6832,189.4648,189.6167,4589.0
2020-11-06 13:40:00,199.63,199.75,199.56,199.58,3370.0,189.6167,189.7307,189.5502,189.5692,3370.0
2020-11-06 13:45:00,199.63,199.87,199.58,199.81,2524.0,189.6167,189.8447,189.5692,189.7877,2524.0
2020-11-06 13:50:00,199.83,199.94,199.8,199.92,1769.0,189.8067,189.9112,189.7782,189.8922,1769.0
2020-11-06 13:55:00,199.88,199.98,199.75,199.88,4458.0,189.8542,189.9492,189.7307,189.8542,4458.0
2020-11-06 14:00:00,199.88,200.01,199.57,199.64,5187.0,189.8542,189.9777,189.5597,189.6262,5187.0
2020-11-06 14:05:00,199.67,199.73,199.57,199.69,3241.0,189.6547,189.7117,189.5597,189.6737,3241.0
2020-11-06 14:10:00,199.65,199.65,199.3,199.4,2732.0,189.6357,189.6357,189.3033,189.3983,2732.0
2020-11-06 14:15:00,199.35,199.44,199.18,199.36,3300.0,189.3508,189.4363,189.1893,189.3603,3300.0
2020-11-06 14:20:00,199.37,199.69,199.35,199.59,2704.0,189.3698,189.6737,189.3508,189.5787,2704.0
2020-11-06 14:25:00,199.57,199.8,199.44,199.8,3009.0,189.5597,189.7782,189.4363,189.7782,3009.0
2020-11-06 14:30:00,199.75,199.96,199.73,199.94,2194.0,189.7307,189.9302,189.7117,189.9112,2194.0
2020-11-06 14:35:00,199.87,199.87,199.55,199.6,2486.0,189.8447,189.8447,189.5407,189.5882,2486.0
2020-11-06 14:40:00,199.58,199.59,199.45,199.49,2511.0,189.5692,189.5787,189.4458,189.4838,2511.0
2020-11-06 14:45:00,199.51,199.55,199.41,199.49,1987.0,189.5028,189.5407,189.4078,189.4838,1987.0
2020-11-06 14:50:00,199.48,199.52,199.34,199.5,5109.0,189.4743,189.5122,189.3413,189.4933,5109.0
2020-11-06 14:55:00,199.47,199.53,199.34,199.43,3166.0,189.4648,189.5217,189.3413,189.4268,3166.0
2020-11-06 15:00:00,199.39,199.39,199.08,199.33,3702.0,189.3888,189.3888,189.0943,189.3318,3702.0
2020-11-06 15:05:00,199.26,199.49,199.25,199.43,6853.0,189.2653,189.4838,189.2558,189.4268,6853.0
2020-11-06 15:10:00,199.42,199.56,199.3,199.56,1869.0,189.4173,189.5502,189.3033,189.5502,1869.0
2020-11-06 15:15:00,199.56,199.65,199.26,199.61,7350.0,189.5502,189.6357,189.2653,189.5977,7350.0
2020-11-06 15:20:00,199.5,199.64,199.31,199.64,2566.0,189.4933,189.6262,189.3128,189.6262,2566.0
2020-11-06 15:25:00,199.69,199.92,199.63,199.89,3911.0,189.6737,189.8922,189.6167,189.8637,3911.0
2020-11-06 15:30:00,199.9,200.23,199.86,200.07,11894.0,189.8732,190.1866,189.8352,190.0347,11894.0
2020-11-06 15:35:00,200.19,200.19,199.79,199.87,5621.0,190.1486,190.1486,189.7687,189.8447,5621.0
2020-11-06 15:40:00,199.9,200.24,199.79,200.18,8906.0,189.8732,190.1961,189.7687,190.1391,8906.0
2020-11-06 15:45:00,200.21,200.78,200.21,200.78,11519.0,190.1676,190.709,190.1676,190.709,11519.0
2020-11-06 15:50:00,200.82,200.82,200.17,200.18,19835.0,190.747,190.747,190.1296,190.1391,19835.0
2020-11-06 15:55:00,200.15,200.15,199.37,199.48,50241.0,190.1106,190.1106,189.3698,189.4743,50241.0
2020-11-09 09:30:00,210.0,217.0,208.85,217.0,85280.0,199.4666,206.1155,198.3743,206.1155,85280.0
2020-11-09 09:35:00,217.52,218.3,214.22,215.78,30793.0,206.6094,207.3503,203.4749,204.9567,30793.0
2020-11-09 09:40:00,215.03,218.99,215.03,217.13,26759.0,204.2443,208.0057,204.2443,206.2389,26759.0
2020-11-09 09:45:00,217.93,218.78,215.79,217.01,27000.0,206.9988,207.8062,204.9662,206.125,27000.0
2020-11-09 09:50:00,216.28,216.55,214.57,215.68,20591.0,205.4316,205.688,203.8074,204.8617,20591.0
2020-11-09 09:55:00,215.67,216.79,215.58,216.49,22764.0,204.8522,205.916,204.7667,205.631,22764.0
2020-11-09 10:00:00,216.39,217.99,216.19,217.72,20201.0,205.5361,207.0558,205.3461,206.7994,20201.0
2020-11-09 10:05:00,218.11,218.11,215.76,216.31,21755.0,207.1698,207.1698,204.9377,205.4601,21755.0
2020-11-09 10:10:00,216.32,217.55,216.13,217.16,22948.0,205.4696,206.6379,205.2891,206.2674,22948.0
2020-11-09 10:15:00,216.96,217.78,216.12,217.48,23181.0,206.0775,206.8563,205.2796,206.5714,23181.0
2020-11-09 10:20:00,217.74,217.99,216.53,217.22,28445.0,206.8184,207.0558,205.669,206.3244,28445.0
2020-11-09 10:25:00,217.23,217.23,215.55,215.72,21678.0,206.3339,206.3339,204.7382,204.8997,21678.0
2020-11-09 10:30:00,215.49,216.21,214.99,215.87,22911.0,204.6812,205.3651,204.2063,205.0421,22911.0
2020-11-09 10:35:00,215.81,216.0,214.76,215.87,27483.0,204.9852,205.1656,203.9878,205.0421,27483.0
2020-11-09 10:40:00,215.81,216.3,214.27,214.71,37563.0,204.9852,205.4506,203.5224,203.9403,37563.0
2020-11-09 10:45:00,214.8,215.0,213.8,214.42,47830.0,204.0258,204.2158,203.076,203.6649,47830.0
2020-11-09 10:50:00,214.53,214.87,213.82,214.08,23022.0,203.7694,204.0923,203.095,203.3419,23022.0
2020-11-09 10:55:00,213.78,214.61,213.56,214.04,22896.0,203.057,203.8453,202.848,203.3039,22896.0
2020-11-09 11:00:00,214.12,214.44,212.96,213.07,17636.0,203.3799,203.6839,202.2781,202.3826,17636.0
2020-11-09 11:05:00,213.32,213.79,212.37,213.57,19019.0,202.6201,203.0665,201.7177,202.8575,19019.0
2020-11-09 11:10:00,213.51,213.53,212.66,212.81,10242.0,202.8005,202.8195,201.9932,202.1356,10242.0
2020-11-09 11:15:00,212.65,212.71,211.54,212.03,23765.0,201.9837,202.0407,200.9293,201.3948,23765.0
2020-11-09 11:20:00,212.12,212.37,211.59,212.03,14420.0,201.4802,201.7177,200.9768,201.3948,14420.0
2020-11-09 11:25:00,212.29,214.04,212.09,214.04,17826.0,201.6417,203.3039,201.4517,203.3039,17826.0
2020-11-09 11:30:00,214.12,214.7,214.12,214.6,13165.0,203.3799,203.9308,203.3799,203.8359,13165.0
2020-11-09 11:35:00,214.5,214.65,213.64,214.08,7073.0,203.7409,203.8833,202.924,203.3419,7073.0
2020-11-09 11:40:00,214.21,214.71,214.15,214.67,8509.0,203.4654,203.9403,203.4084,203.9023,8509.0
2020-11-09 11:45:00,214.74,214.98,214.22,214.42,6650.0,203.9688,204.1968,203.4749,203.6649,6650.0
2020-11-09 11:50:00,214.42,215.71,214.09,215.59,23369.0,203.6649,204.8902,203.3514,204.7762,23369.0
2020-11-09 11:55:00,215.65,215.92,215.05,215.29,15181.0,204.8332,205.0896,204.2633,204.4912,15181.0
2020-11-09 12:00:00,215.38,215.45,214.46,214.74,5773.0,204.5767,204.6432,203.7029,203.9688,5773.0
2020-11-09 12:05:00,214.95,216.46,214.69,216.45,14662.0,204.1683,205.6026,203.9213,205.5931,14662.0
2020-11-09 12:10:00,216.21,216.69,215.93,216.6,19776.0,205.3651,205.821,205.0991,205.7355,19776.0
2020-11-09 12:15:00,216.47,217.42,216.24,217.42,32833.0,205.6121,206.5144,205.3936,206.5144,32833.0
2020-11-09 12:20:00,217.26,217.51,216.57,216.76,26231.0,206.3624,206.5999,205.707,205.8875,26231.0
2020-11-09 12:25:00,216.58,217.48,216.58,216.99,9625.0,205.7165,206.5714,205.7165,206.106,9625.0
2020-11-09 12:30:00,217.14,217.68,216.7,217.59,10501.0,206.2484,206.7614,205.8305,206.6759,10501.0
2020-11-09 12:35:00,217.5,218.0,217.04,217.04,10775.0,206.5904,207.0653,206.1535,206.1535,10775.0
2020-11-09 12:40:00,217.38,217.89,217.28,217.86,11171.0,206.4764,206.9608,206.3814,206.9323,11171.0
2020-11-09 12:45:00,217.88,218.14,216.66,216.76,13375.0,206.9513,207.1983,205.7925,205.8875,13375.0
2020-11-09 12:50:00,216.95,216.96,216.25,216.37,11526.0,206.068,206.0775,205.4031,205.5171,11526.0
2020-11-09 12:55:00,216.29,216.5,215.68,216.48,6057.0,205.4411,205.6405,204.8617,205.6216,6057.0
2020-11-09 13:00:00,216.33,216.92,215.9,216.3,13119.0,205.4791,206.0395,205.0706,205.4506,13119.0
2020-11-09 13:05:00,216.32,216.92,216.31,216.79,8679.0,205.4696,206.0395,205.4601,205.916,8679.0
2020-11-09 13:10:00,216.79,217.32,216.37,217.27,8808.0,205.916,206.4194,205.5171,206.3719,8808.0
2020-11-09 13:15:00,217.29,217.29,216.74,217.04,9150.0,206.3909,206.3909,205.8685,206.1535,9150.0
2020-11-09 13:20:00,216.93,216.99,216.65,216.76,11069.0,206.049,206.106,205.783,205.8875,11069.0
2020-11-09 13:25:00,216.86,217.15,216.77,217.03,6481.0,205.9825,206.2579,205.897,206.144,6481.0
2020-11-09 13:30:00,217.04,217.54,216.98,217.37,7668.0,206.1535,206.6284,206.0965,206.4669,7668.0
2020-11-09 13:35:00,217.46,217.9,217.28,217.68,10057.0,206.5524,206.9703,206.3814,206.7614,10057.0
2020-11-09 13:40:00,217.67,218.11,217.58,218.11,10537.0,206.7519,207.1698,206.6664,207.1698,10537.0
2020-11-09 13:45:00,218.02,218.24,217.74,218.03,19306.0,207.0843,207.2933,206.8184,207.0938,19306.0
2020-11-09 13:50:00,218.02,218.14,217.64,218.11,10133.0,207.0843,207.1983,206.7234,207.1698,10133.0
2020-11-09 13:55:00,217.96,218.01,217.5,218.01,6256.0,207.0273,207.0748,206.5904,207.0748,6256.0
2020-11-09 14:00:00,218.09,218.09,217.42,217.5,20802.0,207.1508,207.1508,206.5144,206.5904,20802.0
2020-11-09 14:05:00,217.59,217.9,217.49,217.6,15126.0,206.6759,206.9703,206.5809,206.6854,15126.0
2020-11-09 14:10:00,217.61,218.05,217.49,217.87,13601.0,206.6949,207.1128,206.5809,206.9418,13601.0
2020-11-09 14:15:00,217.78,218.06,217.53,217.88,11054.0,206.8563,207.1223,206.6189,206.9513,11054.0
2020-11-09 14:20:00,217.86,217.96,217.48,217.67,13206.0,206.9323,207.0273,206.5714,206.7519,13206.0
2020-11-09 14:25:00,217.7,218.44,217.66,218.2,15857.0,206.7804,207.4832,206.7424,207.2553,15857.0
2020-11-09 14:30:00,218.19,218.19,217.53,217.6,9427.0,207.2458,207.2458,206.6189,206.6854,9427.0
2020-11-09 14:35:00,217.64,218.38,217.54,218.28,12551.0,206.7234,207.4262,206.6284,207.3313,12551.0
2020-11-09 14:40:00,218.19,218.47,217.93,218.09,14671.0,207.2458,207.5117,206.9988,207.1508,14671.0
2020-11-09 14:45:00,218.15,218.3,217.96,218.2,13151.0,207.2078,207.3503,207.0273,207.2553,13151.0
2020-11-09 14:50:00,218.13,218.2,217.88,217.88,18427.0,207.1888,207.2553,206.9513,206.9513,18427.0
2020-11-09 14:55:00,218.03,218.25,217.92,218.12,8918.0,207.0938,207.3028,206.9893,207.1793,8918.0
2020-11-09 15:00:00,218.22,219.0,218.03,218.87,14366.0,207.2743,208.0151,207.0938,207.8917,14366.0
2020-11-09 15:05:00,218.71,219.4,218.61,219.08,24721.0,207.7397,208.3951,207.6447,208.0911,24721.0
2020-11-09 15:10:00,219.08,219.68,219.08,219.61,17806.0,208.0911,208.661,208.0911,208.5946,17806.0
2020-11-09 15:15:00,219.61,220.21,219.44,219.81,47214.0,208.5946,209.1645,208.4331,208.7845,47214.0
2020-11-09 15:20:00,219.81,219.81,218.94,219.32,19340.0,208.7845,208.7845,207.9582,208.3191,19340.0
2020-11-09 15:25:00,219.35,219.45,218.63,218.77,16133.0,208.3476,208.4426,207.6637,207.7967,16133.0
2020-11-09 15:30:00,218.87,219.67,218.87,219.3,21970.0,207.8917,208.6515,207.8917,208.3001,21970.0
2020-11-09 15:35:00,219.3,220.15,219.22,220.15,24446.0,208.3001,209.1075,208.2241,209.1075,24446.0
2020-11-09 15:40:00,220.1,220.18,218.77,219.01,27323.0,209.06,209.136,207.7967,208.0246,27323.0
2020-11-09 15:45:00,219.05,219.06,218.3,218.56,41183.0,208.0626,208.0721,207.3503,207.5972,41183.0
2020-11-09 15:50:00,218.56,218.56,217.27,217.57,60183.0,207.5972,207.5972,206.3719,206.6569,60183.0
2020-11-09 15:55:00,217.56,217.56,216.37,216.9,116772.0,206.6474,206.6474,205.5171,206.0205,116772.0
2020-11-10 09:30:00,219.47,220.61,216.36,219.15,73915.0,208.4616,209.5444,205.5076,208.1576,73915.0
2020-11-10 09:35:00,218.84,219.05,217.15,218.07,10059.0,207.8632,208.0626,206.2579,207.1318,10059.0
2020-11-10 09:40:00,217.56,218.14,217.03,217.03,9158.0,206.6474,207.1983,206.144,206.144,9158.0
2020-11-10 09:45:00,217.23,217.82,216.96,217.82,11395.0,206.3339,206.8943,206.0775,206.8943,11395.0
2020-11-10 09:50:00,217.58,218.88,217.36,217.36,22738.0,206.6664,207.9012,206.4574,206.4574,22738.0
2020-11-10 09:55:00,217.35,218.14,217.3,218.02,24622.0,206.4479,207.1983,206.4004,207.0843,24622.0
2020-11-10 10:00:00,218.01,218.51,217.49,218.19,26715.0,207.0748,207.5497,206.5809,207.2458,26715.0
2020-11-10 10:05:00,218.03,218.5,217.42,217.55,7213.0,207.0938,207.5402,206.5144,206.6379,7213.0
2020-11-10 10:10:00,217.5,218.21,217.5,217.59,8060.0,206.5904,207.2648,206.5904,206.6759,8060.0
2020-11-10 10:15:00,217.59,217.85,217.28,217.62,9797.0,206.6759,206.9228,206.3814,206.7044,9797.0
2020-11-10 10:20:00,217.62,217.62,215.82,215.87,6944.0,206.7044,206.7044,204.9947,205.0421,6944.0
2020-11-10 10:25:00,215.88,216.72,215.52,216.72,5447.0,205.0516,205.8495,204.7097,205.8495,5447.0
2020-11-10 10:30:00,216.67,216.7,215.46,215.69,7895.0,205.802,205.8305,204.6527,204.8712,7895.0
2020-11-10 10:35:00,215.63,215.63,214.73,214.88,12190.0,204.8142,204.8142,203.9593,204.1018,12190.0
2020-11-10 10:40:00,214.88,215.24,213.87,213.87,12816.0,204.1018,204.4437,203.1425,203.1425,12816.0
2020-11-10 10:45:00,214.04,214.65,213.87,214.44,24696.0,203.3039,203.8833,203.1425,203.6839,24696.0
2020-11-10 10:50:00,214.38,214.98,213.52,213.82,32821.0,203.6269,204.1968,202.81,203.095,32821.0
2020-11-10 10:55:00,213.84,214.32,213.72,213.8,23556.0,203.114,203.5699,203.0,203.076,23556.0
2020-11-10 11:00:00,213.88,214.12,213.8,214.05,8876.0,203.152,203.3799,203.076,203.3134,8876.0
2020-11-10 11:05:00,214.1,214.27,213.66,213.85,7246.0,203.3609,203.5224,202.943,203.1235,7246.0
2020-11-10 11:10:00,213.87,214.43,213.84,214.36,12441.0,203.1425,203.6744,203.114,203.6079,12441.0
2020-11-10 11:15:00,214.54,214.61,212.91,212.91,15749.0,203.7789,203.8453,202.2306,202.2306,15749.0
2020-11-10 11:20:00,212.83,212.83,212.02,212.43,24884.0,202.1546,202.1546,201.3853,201.7747,24884.0
2020-11-10 11:25:00,212.6,213.09,212.42,212.59,16590.0,201.9362,202.4016,201.7652,201.9267,16590.0
2020-11-10 11:30:00,212.52,213.11,212.37,212.84,6334.0,201.8602,202.4206,201.7177,202.1641,6334.0
2020-11-10 11:35:00,212.77,213.33,212.44,213.33,8067.0,202.0976,202.6296,201.7842,202.6296,8067.0
2020-11-10 11:40:00,213.29,213.74,213.19,213.32,6090.0,202.5916,203.019,202.4966,202.6201,6090.0
2020-11-10 11:45:00,213.53,213.97,213.41,213.81,8048.0,202.8195,203.2375,202.7055,203.0855,8048.0
2020-11-10 11:50:00,213.84,213.84,213.27,213.28,8890.0,203.114,203.114,202.5726,202.5821,8890.0
2020-11-10 11:55:00,213.28,213.83,213.28,213.5,4544.0,202.5821,203.1045,202.5821,202.791,4544.0
2020-11-10 12:00:00,213.5,214.21,213.5,214.21,5435.0,202.791,203.4654,202.791,203.4654,5435.0
2020-11-10 12:05:00,214.25,214.25,213.55,213.64,6208.0,203.5034,203.5034,202.8385,202.924,6208.0
2020-11-10 12:10:00,213.61,214.03,213.55,213.73,5212.0,202.8955,203.2944,202.8385,203.0095,5212.0
2020-11-10 12:15:00,213.93,214.46,213.83,214.46,12339.0,203.1995,203.7029,203.1045,203.7029,12339.0
2020-11-10 12:20:00,214.38,214.51,214.26,214.26,3506.0,203.6269,203.7504,203.5129,203.5129,3506.0
2020-11-10 12:25:00,214.25,214.49,214.18,214.34,4600.0,203.5034,203.7314,203.4369,203.5889,4600.0
2020-11-10 12:30:00,214.25,214.43,213.81,213.81,6825.0,203.5034,203.6744,203.0855,203.0855,6825.0
2020-11-10 12:35:00,213.67,213.91,213.53,213.53,8030.0,202.9525,203.1805,202.8195,202.8195,8030.0
2020-11-10 12:40:00,213.58,213.58,212.98,213.09,8348.0,202.867,202.867,202.2971,202.4016,8348.0
2020-11-10 12:45:00,213.09,213.53,213.08,213.41,5411.0,202.4016,202.8195,202.3921,202.7055,5411.0
2020-11-10 12:50:00,213.42,213.42,213.07,213.07,4920.0,202.715,202.715,202.3826,202.3826,4920.0
2020-11-10 12:55:00,213.09,213.49,213.07,213.47,10153.0,202.4016,202.7815,202.3826,202.7625,10153.0
2020-11-10 13:00:00,213.61,213.86,213.5,213.61,3249.0,202.8955,203.133,202.791,202.8955,3249.0
2020-11-10 13:05:00,213.59,213.66,213.35,213.58,3210.0,202.8765,202.943,202.6485,202.867,3210.0
2020-11-10 13:10:00,213.58,213.73,213.36,213.42,3847.0,202.867,203.0095,202.658,202.715,3847.0
2020-11-10 13:15:00,213.42,213.42,213.16,213.42,5356.0,202.715,202.715,202.4681,202.715,5356.0
2020-11-10 13:20:00,213.45,213.45,212.74,212.87,4217.0,202.7435,202.7435,202.0691,202.1926,4217.0
2020-11-10 13:25:00,212.87,212.94,212.59,212.89,5741.0,202.1926,202.2591,201.9267,202.2116,5741.0
2020-11-10 13:30:00,212.73,212.98,212.52,212.98,5754.0,202.0596,202.2971,201.8602,202.2971,5754.0
2020-11-10 13:35:00,212.94,213.79,212.81,213.79,4437.0,202.2591,203.0665,202.1356,203.0665,4437.0
2020-11-10 13:40:00,213.85,213.85,213.4,213.71,3511.0,203.1235,203.1235,202.696,202.9905,3511.0
2020-11-10 13:45:00,213.73,214.07,213.61,214.0,5150.0,203.0095,203.3324,202.8955,203.2659,5150.0
2020-11-10 13:50:00,213.93,214.1,213.7,213.92,4855.0,203.1995,203.3609,202.981,203.19,4855.0
2020-11-10 13:55:00,213.78,213.89,213.2,213.31,8224.0,203.057,203.1615,202.5061,202.6106,8224.0
2020-11-10 14:00:00,213.31,213.33,212.72,212.83,10613.0,202.6106,202.6296,202.0501,202.1546,10613.0
2020-11-10 14:05:00,212.84,212.95,212.56,212.72,13183.0,202.1641,202.2686,201.8982,202.0501,13183.0
2020-11-10 14:10:00,212.84,213.13,212.38,212.92,12970.0,202.1641,202.4396,201.7272,202.2401,12970.0
2020-11-10 14:15:00,212.91,212.92,212.01,212.57,7758.0,202.2306,202.2401,201.3758,201.9077,7758.0
2020-11-10 14:20:00,212.57,212.58,212.07,212.51,15914.0,201.9077,201.9172,201.4328,201.8507,15914.0
2020-11-10 14:25:00,212.63,212.78,212.06,212.34,8764.0,201.9647,202.1071,201.4233,201.6892,8764.0
2020-11-10 14:30:00,212.4,212.96,212.34,212.48,8236.0,201.7462,202.2781,201.6892,201.8222,8236.0
2020-11-10 14:35:00,212.5,212.5,212.15,212.28,6011.0,201.8412,201.8412,201.5087,201.6322,6011.0
2020-11-10 14:40:00,212.05,212.64,211.93,212.0,9140.0,201.4138,201.9742,201.2998,201.3663,9140.0
2020-11-10 14:45:00,212.13,212.45,212.13,212.38,5940.0,201.4897,201.7937,201.4897,201.7272,5940.0
2020-11-10 14:50:00,212.47,212.84,212.46,212.74,6074.0,201.8127,202.1641,201.8032,202.0691,6074.0
2020-11-10 14:55:00,212.76,213.06,212.7,212.76,14619.0,202.0881,202.3731,202.0312,202.0881,14619.0
2020-11-10 15:00:00,212.66,212.86,212.17,212.19,6895.0,201.9932,202.1831,201.5277,201.5467,6895.0
2020-11-10 15:05:00,212.23,212.24,212.02,212.19,6464.0,201.5847,201.5942,201.3853,201.5467,6464.0
2020-11-10 15:10:00,212.22,212.3,211.24,211.24,11022.0,201.5752,201.6512,200.6444,200.6444,11022.0
2020-11-10 15:15:00,211.32,211.64,211.01,211.47,15175.0,200.7204,201.0243,200.4259,200.8628,15175.0
2020-11-10 15:20:00,211.51,211.88,211.12,211.24,17896.0,200.9008,201.2523,200.5304,200.6444,17896.0
2020-11-10 15:25:00,211.16,211.44,210.99,211.3,12404.0,200.5684,200.8344,200.4069,200.7014,12404.0
2020-11-10 15:30:00,211.3,211.3,210.89,211.09,15176.0,200.7014,200.7014,200.3119,200.5019,15176.0
2020-11-10 15:35:00,211.11,211.21,210.83,211.03,25287.0,200.5209,200.6159,200.255,200.4449,25287.0
2020-11-10 15:40:00,211.07,211.77,211.0,211.71,21493.0,200.4829,201.1478,200.4164,201.0908,21493.0
2020-11-10 15:45:00,211.56,211.83,211.23,211.48,23615.0,200.9483,201.2048,200.6349,200.8723,23615.0
2020-11-10 15:50:00,211.53,211.94,211.31,211.59,33254.0,200.9198,201.3093,200.7109,200.9768,33254.0
2020-11-10 15:55:00,211.63,212.23,211.32,212.18,67218.0,201.0148,201.5847,200.7204,201.5372,67218.0
2020-11-11 09:30:00,213.4,213.88,212.02,212.22,22456.0,202.696,203.152,201.3853,201.5752,22456.0
2020-11-11 09:35:00,212.03,212.44,211.67,211.94,6779.0,201.3948,201.7842,201.0528,201.3093,6779.0
2020-11-11 09:40:00,211.98,212.38,211.46,212.0,12646.0,201.3473,201.7272,200.8533,201.3663,12646.0
2020-11-11 09:45:00,211.89,212.44,211.85,212.13,8930.0,201.2618,201.7842,201.2238,201.4897,8930.0
2020-11-11 09:50:00,211.98,212.18,211.49,211.63,5790.0,201.3473,201.5372,200.8818,201.0148,5790.0
2020-11-11 09:55:00,211.85,211.85,210.7,211.01,10953.0,201.2238,201.2238,200.1315,200.4259,10953.0
2020-11-11 10:00:00,211.06,211.39,210.35,210.84,16698.0,200.4734,200.7869,199.799,200.2644,16698.0
2020-11-11 10:05:00,210.88,210.99,210.27,210.28,2636.0,200.3024,200.4069,199.723,199.7325,2636.0
2020-11-11 10:10:00,210.13,210.81,210.0,210.77,10131.0,199.5901,200.236,199.4666,200.198,10131.0
2020-11-11 10:15:00,210.77,211.01,210.1,210.21,14189.0,200.198,200.4259,199.5616,199.666,14189.0
2020-11-11 10:20:00,210.21,210.21,209.32,209.32,8593.0,199.666,199.666,198.8207,198.8207,8593.0
2020-11-11 10:25:00,209.46,209.94,209.39,209.8,7060.0,198.9537,199.4096,198.8872,199.2766,7060.0
2020-11-11 10:30:00,209.7,210.32,209.7,209.84,4662.0,199.1816,199.7705,199.1816,199.3146,4662.0
2020-11-11 10:35:00,209.84,209.84,209.44,209.76,4623.0,199.3146,199.3146,198.9347,199.2386,4623.0
2020-11-11 10:40:00,209.79,209.84,209.43,209.55,3769.0,199.2671,199.3146,198.9252,199.0392,3769.0
2020-11-11 10:45:00,209.38,209.54,209.21,209.47,3424.0,198.8777,199.0297,198.7162,198.9632,3424.0
2020-11-11 10:50:00,209.52,210.24,209.38,210.24,5454.0,199.0107,199.6945,198.8777,199.6945,5454.0
2020-11-11 10:55:00,210.12,210.45,209.73,209.97,4915.0,199.5806,199.894,199.2101,199.4381,4915.0
2020-11-11 11:00:00,210.03,210.69,209.95,210.5,11786.0,199.4951,200.122,199.4191,199.9415,11786.0
2020-11-11 11:05:00,210.42,210.93,210.19,210.79,10908.0,199.8655,200.3499,199.6471,200.217,10908.0
2020-11-11 11:10:00,210.79,211.36,210.66,211.29,6187.0,200.217,200.7584,200.0935,200.6919,6187.0
2020-11-11 11:15:00,211.29,211.46,211.12,211.45,5275.0,200.6919,200.8533,200.5304,200.8439,5275.0
2020-11-11 11:20:00,211.61,211.74,211.41,211.63,3901.0,200.9958,201.1193,200.8059,201.0148,3901.0
2020-11-11 11:25:00,211.67,212.18,211.59,212.18,4102.0,201.0528,201.5372,200.9768,201.5372,4102.0
2020-11-11 11:30:00,212.16,212.25,211.67,211.67,6515.0,201.5182,201.6037,201.0528,201.0528,6515.0
2020-11-11 11:35:00,211.61,211.64,210.86,210.92,6562.0,200.9958,201.0243,200.2834,200.3404,6562.0
2020-11-11 11:40:00,210.96,211.14,210.92,211.01,3526.0,200.3784,200.5494,200.3404,200.4259,3526.0
2020-11-11 11:45:00,210.85,210.85,210.4,210.5,3630.0,200.2739,200.2739,199.8465,199.9415,3630.0
2020-11-11 11:50:00,210.53,210.72,210.53,210.57,2781.0,199.97,200.1505,199.97,200.008,2781.0
2020-11-11 11:55:00,210.54,210.54,209.81,210.03,6381.0,199.9795,199.9795,199.2861,199.4951,6381.0
2020-11-11 12:00:00,210.02,210.02,209.57,209.97,8790.0,199.4856,199.4856,199.0582,199.4381,8790.0
2020-11-11 12:05:00,209.85,209.85,209.23,209.66,4825.0,199.3241,199.3241,198.7352,199.1436,4825.0
2020-11-11 12:10:00,209.55,209.64,209.3,209.42,6292.0,199.0392,199.1246,198.8017,198.9157,6292.0
2020-11-11 12:15:00,209.42,209.84,209.36,209.66,6510.0,198.9157,199.3146,198.8587,199.1436,6510.0
2020-11-11 12:20:00,209.64,209.73,209.44,209.51,4208.0,199.1246,199.2101,198.9347,199.0012,4208.0
2020-11-11 12:25:00,209.51,209.51,209.27,209.27,2200.0,199.0012,199.0012,198.7732,198.7732,2200.0
2020-11-11 12:30:00,209.31,210.13,209.27,210.08,7869.0,198.8112,199.5901,198.7732,199.5426,7869.0
2020-11-11 12:35:00,210.01,210.01,209.63,209.68,4699.0,199.4761,199.4761,199.1151,199.1626,4699.0
2020-11-11 12:40:00,209.6,209.61,209.3,209.32,3223.0,199.0866,199.0961,198.8017,198.8207,3223.0
2020-11-11 12:45:00,209.41,209.73,209.31,209.59,8116.0,198.9062,199.2101,198.8112,199.0771,8116.0
2020-11-11 12:50:00,209.63,209.77,209.57,209.67,2488.0,199.1151,199.2481,199.0582,199.1531,2488.0
2020-11-11 12:55:00,209.59,209.76,209.43,209.54,6541.0,199.0771,199.2386,198.9252,199.0297,6541.0
2020-11-11 13:00:00,209.67,210.13,209.67,209.99,4174.0,199.1531,199.5901,199.1531,199.4571,4174.0
2020-11-11 13:05:00,209.93,210.07,209.86,210.02,3826.0,199.4001,199.5331,199.3336,199.4856,3826.0
2020-11-11 13:10:00,209.97,210.0,209.76,209.87,5225.0,199.4381,199.4666,199.2386,199.3431,5225.0
2020-11-11 13:15:00,209.92,210.24,209.88,210.18,5148.0,199.3906,199.6945,199.3526,199.6376,5148.0
2020-11-11 13:20:00,210.29,210.72,210.29,210.63,4974.0,199.742,200.1505,199.742,200.065,4974.0
2020-11-11 13:25:00,210.63,210.63,209.75,209.75,4246.0,200.065,200.065,199.2291,199.2291,4246.0
2020-11-11 13:30:00,209.83,209.97,209.58,209.66,5225.0,199.3051,199.4381,199.0676,199.1436,5225.0
2020-11-11 13:35:00,209.71,210.1,209.7,209.96,7336.0,199.1911,199.5616,199.1816,199.4286,7336.0
2020-11-11 13:40:00,210.05,210.05,209.62,209.74,3909.0,199.5141,199.5141,199.1056,199.2196,3909.0
2020-11-11 13:45:00,209.64,209.65,209.19,209.49,11882.0,199.1246,199.1341,198.6972,198.9822,11882.0
2020-11-11 13:50:00,209.38,209.79,209.37,209.56,5098.0,198.8777,199.2671,198.8682,199.0487,5098.0
2020-11-11 13:55:00,209.45,209.49,209.31,209.4,2689.0,198.9442,198.9822,198.8112,198.8967,2689.0
2020-11-11 14:00:00,209.39,209.8,209.39,209.65,3886.0,198.8872,199.2766,198.8872,199.1341,3886.0
2020-11-11 14:05:00,209.66,209.72,209.58,209.59,1917.0,199.1436,199.2006,199.0676,199.0771,1917.0
2020-11-11 14:10:00,209.53,210.08,209.53,209.87,3839.0,199.0202,199.5426,199.0202,199.3431,3839.0
2020-11-11 14:15:00,209.84,209.91,209.75,209.86,2233.0,199.3146,199.3811,199.2291,199.3336,2233.0
2020-11-11 14:20:00,209.9,210.18,209.48,209.53,6322.0,199.3716,199.6376,198.9727,199.0202,6322.0
2020-11-11 14:25:00,209.5,209.75,209.49,209.66,4682.0,198.9917,199.2291,198.9822,199.1436,4682.0
2020-11-11 14:30:00,209.7,209.92,209.7,209.84,3502.0,199.1816,199.3906,199.1816,199.3146,3502.0
2020-11-11 14:35:00,209.72,209.96,209.6,209.62,3350.0,199.2006,199.4286,199.0866,199.1056,3350.0
2020-11-11 14:40:00,209.61,209.68,209.31,209.39,6437.0,199.0961,199.1626,198.8112,198.8872,6437.0
2020-11-11 14:45:00,209.31,209.32,208.67,208.9,5293.0,198.8112,198.8207,198.2033,198.4218,5293.0
2020-11-11 14:50:00,208.84,209.22,208.79,209.16,4312.0,198.3648,198.7257,198.3173,198.6687,4312.0
2020-11-11 14:55:00,209.16,209.46,209.1,209.28,6364.0,198.6687,198.9537,198.6117,198.7827,6364.0
2020-11-11 15:00:00,209.27,209.34,209.11,209.15,4700.0,198.7732,198.8397,198.6212,198.6592,4700.0
2020-11-11 15:05:00,209.14,209.55,209.13,209.55,6294.0,198.6497,199.0392,198.6402,199.0392,6294.0
2020-11-11 15:10:00,209.53,209.53,209.4,209.47,5993.0,199.0202,199.0202,198.8967,198.9632,5993.0
2020-11-11 15:15:00,209.44,209.51,208.98,209.01,4700.0,198.9347,199.0012,198.4977,198.5262,4700.0
2020-11-11 15:20:00,208.95,208.95,208.49,208.51,5522.0,198.4692,198.4692,198.0323,198.0513,5522.0
2020-11-11 15:25:00,208.48,208.51,207.83,207.89,7342.0,198.0228,198.0513,197.4054,197.4624,7342.0
2020-11-11 15:30:00,207.78,208.04,207.72,207.99,13861.0,197.3579,197.6049,197.3009,197.5574,13861.0
2020-11-11 15:35:00,207.89,208.58,207.81,208.48,10974.0,197.4624,198.1178,197.3864,198.0228,10974.0
2020-11-11 15:40:00,208.49,208.78,208.42,208.77,10942.0,198.0323,198.3078,197.9658,198.2983,10942.0
2020-11-11 15:45:00,208.73,209.05,208.7,208.86,9005.0,198.2603,198.5642,198.2318,198.3838,9005.0
2020-11-11 15:50:00,208.97,209.25,208.89,208.96,16561.0,198.4882,198.7542,198.4123,198.4787,16561.0
2020-11-11 15:55:00,208.92,209.86,208.87,209.73,68335.0,198.4408,199.3336,198.3933,199.2101,68335.0
2020-11-12 09:30:00,209.88,209.88,207.14,207.14,26618.0,199.3526,199.3526,196.75,196.75,26618.0
2020-11-12 09:35:00,207.22,208.17,207.22,207.23,3007.0,196.826,197.7284,196.826,196.8355,3007.0
2020-11-12 09:40:00,207.23,207.33,206.39,206.8,5528.0,196.8355,196.9305,196.0377,196.4271,5528.0
2020-11-12 09:45:00,206.9,207.19,206.81,207.02,7295.0,196.5221,196.7975,196.4366,196.6361,7295.0
2020-11-12 09:50:00,207.08,207.31,206.94,207.02,4610.0,196.693,196.9115,196.5601,196.6361,4610.0
2020-11-12 09:55:00,207.2,207.36,206.74,207.09,17606.0,196.807,196.959,196.3701,196.7025,17606.0
2020-11-12 10:00:00,207.12,207.55,206.96,207.39,13231.0,196.731,197.1395,196.5791,196.9875,13231.0
2020-11-12 10:05:00,207.34,207.65,206.52,206.95,64901.0,196.94,197.2345,196.1611,196.5696,64901.0
2020-11-12 10:10:00,206.99,207.1,206.12,207.0,64784.0,196.6076,196.712,195.7812,196.6171,64784.0
2020-11-12 10:15:00,206.99,207.12,206.33,206.33,8369.0,196.6076,196.731,195.9807,195.9807,8369.0
2020-11-12 10:20:00,206.61,207.13,206.58,206.61,8874.0,196.2466,196.7405,196.2181,196.2466,8874.0
2020-11-12 10:25:00,206.62,207.14,206.62,206.93,6733.0,196.2561,196.75,196.2561,196.5506,6733.0
2020-11-12 10:30:00,206.82,206.95,206.68,206.82,11829.0,196.4461,196.5696,196.3131,196.4461,11829.0
2020-11-12 10:35:00,206.7,207.34,206.55,207.21,7291.0,196.3321,196.94,196.1896,196.8165,7291.0
2020-11-12 10:40:00,207.21,207.34,206.75,206.9,5670.0,196.8165,196.94,196.3796,196.5221,5670.0
2020-11-12 10:45:00,206.92,207.1,206.2,206.62,9222.0,196.5411,196.712,195.8572,196.2561,9222.0
2020-11-12 10:50:00,206.7,207.07,206.63,207.02,4441.0,196.3321,196.6835,196.2656,196.6361,4441.0
2020-11-12 10:55:00,207.04,207.07,206.71,206.77,6603.0,196.6551,196.6835,196.3416,196.3986,6603.0
2020-11-12 11:00:00,206.68,207.01,206.26,207.01,8854.0,196.3131,196.6266,195.9142,196.6266,8854.0
2020-11-12 11:05:00,207.01,207.05,206.82,206.87,9942.0,196.6266,196.6646,196.4461,196.4936,9942.0
2020-11-12 11:10:00,206.87,207.19,206.58,206.99,21985.0,196.4936,196.7975,196.2181,196.6076,21985.0
2020-11-12 11:15:00,206.91,207.03,206.69,206.69,5091.0,196.5316,196.6456,196.3226,196.3226,5091.0
2020-11-12 11:20:00,206.7,206.9,206.58,206.8,5702.0,196.3321,196.5221,196.2181,196.4271,5702.0
2020-11-12 11:25:00,206.73,206.76,206.36,206.52,15820.0,196.3606,196.3891,196.0092,196.1611,15820.0
2020-11-12 11:30:00,206.58,206.66,206.37,206.42,6421.0,196.2181,196.2941,196.0187,196.0662,6421.0
2020-11-12 11:35:00,206.38,206.39,206.15,206.2,3142.0,196.0282,196.0377,195.8097,195.8572,3142.0
2020-11-12 11:40:00,206.1,206.27,205.9,205.94,7277.0,195.7622,195.9237,195.5722,195.6102,7277.0
2020-11-12 11:45:00,205.98,206.07,205.83,205.83,4342.0,195.6482,195.7337,195.5057,195.5057,4342.0
2020-11-12 11:50:00,205.64,205.98,205.63,205.71,6605.0,195.3253,195.6482,195.3158,195.3918,6605.0
2020-11-12 11:55:00,205.55,205.75,205.55,205.55,6476.0,195.2398,195.4298,195.2398,195.2398,6476.0
2020-11-12 12:00:00,205.53,205.65,205.43,205.62,8183.0,195.2208,195.3348,195.1258,195.3063,8183.0
2020-11-12 12:05:00,205.65,205.65,205.21,205.27,5275.0,195.3348,195.3348,194.9168,194.9738,5275.0
2020-11-12 12:10:00,205.26,205.48,205.07,205.48,3731.0,194.9643,195.1733,194.7839,195.1733,3731.0
2020-11-12 12:15:00,205.45,205.52,205.36,205.41,4229.0,195.1448,195.2113,195.0593,195.1068,4229.0
2020-11-12 12:20:00,205.52,205.86,205.52,205.71,6659.0,195.2113,195.5342,195.2113,195.3918,6659.0
2020-11-12 12:25:00,205.63,205.63,204.64,204.64,2445.0,195.3158,195.3158,194.3754,194.3754,2445.0
2020-11-12 12:30:00,204.64,205.0,204.57,204.57,4856.0,194.3754,194.7174,194.3089,194.3089,4856.0
2020-11-12 12:35:00,204.66,204.83,204.31,204.31,3324.0,194.3944,194.5559,194.062,194.062,3324.0
2020-11-12 12:40:00,204.28,204.33,204.07,204.07,2872.0,194.0335,194.081,193.834,193.834,2872.0
2020-11-12 12:45:00,204.1,204.21,203.77,203.77,4418.0,193.8625,193.967,193.5491,193.5491,4418.0
2020-11-12 12:50:00,203.77,203.92,203.43,203.76,4981.0,193.5491,193.6915,193.2261,193.5396,4981.0
2020-11-12 12:55:00,203.74,203.9,203.51,203.63,4692.0,193.5206,193.6726,193.3021,193.4161,4692.0
2020-11-12 13:00:00,203.63,203.71,203.37,203.55,5832.0,193.4161,193.4921,193.1691,193.3401,5832.0
2020-11-12 13:05:00,203.48,203.57,203.02,203.09,4140.0,193.2736,193.3591,192.8367,192.9032,4140.0
2020-11-12 13:10:00,203.17,203.26,202.65,202.87,5604.0,192.9792,193.0647,192.4853,192.6942,5604.0
2020-11-12 13:15:00,202.93,202.93,202.27,202.57,6925.0,192.7512,192.7512,192.1243,192.4093,6925.0
2020-11-12 13:20:00,202.64,203.05,202.38,202.46,6490.0,192.4758,192.8652,192.2288,192.3048,6490.0
2020-11-12 13:25:00,202.48,202.7,202.39,202.7,8738.0,192.3238,192.5327,192.2383,192.5327,8738.0
2020-11-12 13:30:00,202.7,203.21,202.69,203.06,4467.0,192.5327,193.0172,192.5232,192.8747,4467.0
2020-11-12 13:35:00,203.06,203.49,202.91,203.34,5688.0,192.8747,193.2831,192.7322,193.1406,5688.0
2020-11-12 13:40:00,203.34,203.5,203.21,203.3,4534.0,193.1406,193.2926,193.0172,193.1026,4534.0
2020-11-12 13:45:00,203.27,203.27,203.07,203.25,6379.0,193.0742,193.0742,192.8842,193.0552,6379.0
2020-11-12 13:50:00,203.13,203.3,203.06,203.12,4562.0,192.9412,193.1026,192.8747,192.9317,4562.0
2020-11-12 13:55:00,203.11,203.15,203.02,203.15,3842.0,192.9222,192.9602,192.8367,192.9602,3842.0
2020-11-12 14:00:00,203.15,203.52,203.14,203.52,4189.0,192.9602,193.3116,192.9507,193.3116,4189.0
2020-11-12 14:05:00,203.51,203.51,203.02,203.04,5608.0,193.3021,193.3021,192.8367,192.8557,5608.0
2020-11-12 14:10:00,202.95,203.12,202.85,202.85,4576.0,192.7702,192.9317,192.6752,192.6752,4576.0
2020-11-12 14:15:00,202.85,202.87,202.42,202.5,8314.0,192.6752,192.6942,192.2668,192.3428,8314.0
2020-11-12 14:20:00,202.4,202.6,202.31,202.31,9194.0,192.2478,192.4378,192.1623,192.1623,9194.0
2020-11-12 14:25:00,202.41,202.58,202.29,202.29,4574.0,192.2573,192.4188,192.1433,192.1433,4574.0
2020-11-12 14:30:00,202.29,202.67,202.07,202.14,10732.0,192.1433,192.5042,191.9343,192.0008,10732.0
2020-11-12 14:35:00,202.18,202.25,201.84,201.92,10759.0,192.0388,192.1053,191.7159,191.7919,10759.0
2020-11-12 14:40:00,201.88,202.02,201.6,202.0,5680.0,191.7539,191.8869,191.4879,191.8679,5680.0
2020-11-12 14:45:00,201.91,202.08,201.6,201.65,2686.0,191.7824,191.9438,191.4879,191.5354,2686.0
2020-11-12 14:50:00,201.58,202.0,201.58,201.79,9831.0,191.4689,191.8679,191.4689,191.6684,9831.0
2020-11-12 14:55:00,201.78,201.96,201.65,201.69,5320.0,191.6589,191.8299,191.5354,191.5734,5320.0
2020-11-12 15:00:00,201.63,201.71,201.32,201.33,6393.0,191.5164,191.5924,191.222,191.2315,6393.0
2020-11-12 15:05:00,201.3,201.37,201.11,201.32,7906.0,191.203,191.2695,191.0225,191.222,7906.0
2020-11-12 15:10:00,201.4,201.63,201.4,201.63,4336.0,191.298,191.5164,191.298,191.5164,4336.0
2020-11-12 15:15:00,201.58,202.17,201.52,202.02,9678.0,191.4689,192.0293,191.4119,191.8869,9678.0
2020-11-12 15:20:00,201.98,202.35,201.95,202.32,6535.0,191.8489,192.2003,191.8204,192.1718,6535.0
2020-11-12 15:25:00,202.31,202.45,201.84,201.96,7710.0,192.1623,192.2953,191.7159,191.8299,7710.0
2020-11-12 15:30:00,201.99,202.05,201.75,202.01,7846.0,191.8584,191.9153,191.6304,191.8774,7846.0
2020-11-12 15:35:00,201.97,202.26,201.82,202.23,10885.0,191.8394,192.1148,191.6969,192.0863,10885.0
2020-11-12 15:40:00,202.41,202.66,202.34,202.48,8105.0,192.2573,192.4948,192.1908,192.3238,8105.0
2020-11-12 15:45:00,202.47,202.55,201.79,202.35,13965.0,192.3143,192.3903,191.6684,192.2003,13965.0
2020-11-12 15:50:00,202.59,203.14,202.42,203.14,21165.0,192.4283,192.9507,192.2668,192.9507,21165.0
2020-11-12 15:55:00,203.18,203.53,203.03,203.5,47344.0,192.9887,193.3211,192.8462,193.2926,47344.0
2020-11-13 09:30:00,205.23,207.75,204.96,207.01,85845.0,194.9358,197.3294,194.6794,196.6266,85845.0
2020-11-13 09:35:00,206.58,206.98,205.88,206.23,6650.0,196.2181,196.5981,195.5532,195.8857,6650.0
2020-11-13 09:40:00,206.53,206.54,205.55,206.31,7676.0,196.1706,196.1801,195.2398,195.9617,7676.0
2020-11-13 09:45:00,206.47,207.21,206.36,206.65,9057.0,196.1136,196.8165,196.0092,196.2846,9057.0
2020-11-13 09:50:00,206.73,207.29,206.55,207.03,7435.0,196.3606,196.8925,196.1896,196.6456,7435.0
2020-11-13 09:55:00,207.0,207.11,206.73,207.11,5643.0,196.6171,196.7215,196.3606,196.7215,5643.0
2020-11-13 10:00:00,207.11,207.78,206.9,207.0,8917.0,196.7215,197.3579,196.5221,196.6171,8917.0
2020-11-13 10:05:00,207.03,207.16,206.58,206.91,7740.0,196.6456,196.769,196.2181,196.5316,7740.0
2020-11-13 10:10:00,206.89,206.94,205.86,206.03,6478.0,196.5126,196.5601,195.5342,195.6957,6478.0
2020-11-13 10:15:00,206.03,206.14,205.25,205.45,4383.0,195.6957,195.8002,194.9548,195.1448,4383.0
2020-11-13 10:20:00,205.57,206.33,205.57,206.07,25881.0,195.2588,195.9807,195.2588,195.7337,25881.0
2020-11-13 10:25:00,206.21,206.59,205.83,206.42,3794.0,195.8667,196.2276,195.5057,196.0662,3794.0
2020-11-13 10:30:00,206.43,206.64,205.98,206.64,5243.0,196.0757,196.2751,195.6482,196.2751,5243.0
2020-11-13 10:35:00,206.55,206.55,206.05,206.35,2500.0,196.1896,196.1896,195.7147,195.9997,2500.0
2020-11-13 10:40:00,206.42,206.75,206.38,206.65,3696.0,196.0662,196.3796,196.0282,196.2846,3696.0
2020-11-13 10:45:00,206.62,206.98,206.54,206.76,15778.0,196.2561,196.5981,196.1801,196.3891,15778.0
2020-11-13 10:50:00,206.81,206.83,206.57,206.76,4114.0,196.4366,196.4556,196.2086,196.3891,4114.0
2020-11-13 10:55:00,206.72,206.74,206.28,206.54,2721.0,196.3511,196.3701,195.9332,196.1801,2721.0
2020-11-13 11:00:00,206.62,206.93,206.59,206.72,3406.0,196.2561,196.5506,196.2276,196.3511,3406.0
2020-11-13 11:05:00,206.74,206.75,205.81,205.9,17926.0,196.3701,196.3796,195.4867,195.5722,17926.0
2020-11-13 11:10:00,205.89,206.05,205.88,206.0,1803.0,195.5627,195.7147,195.5532,195.6672,1803.0
2020-11-13 11:15:00,206.0,206.06,205.93,206.02,2650.0,195.6672,195.7242,195.6007,195.6862,2650.0
2020-11-13 11:20:00,206.07,206.23,205.99,206.23,2418.0,195.7337,195.8857,195.6577,195.8857,2418.0
2020-11-13 11:25:00,206.32,206.68,205.88,206.68,6578.0,195.9712,196.3131,195.5532,196.3131,6578.0
2020-11-13 11:30:00,206.7,206.73,206.2,206.51,2916.0,196.3321,196.3606,195.8572,196.1516,2916.0
2020-11-13 11:35:00,206.53,206.58,206.45,206.55,1730.0,196.1706,196.2181,196.0946,196.1896,1730.0
2020-11-13 11:40:00,206.62,207.17,206.62,207.11,5332.0,196.2561,196.7785,196.2561,196.7215,5332.0
2020-11-13 11:45:00,207.18,207.41,207.17,207.41,3338.0,196.788,197.0065,196.7785,197.0065,3338.0
2020-11-13 11:50:00,207.45,207.45,207.12,207.12,4892.0,197.0445,197.0445,196.731,196.731,4892.0
2020-11-13 11:55:00,207.14,207.67,207.07,207.45,4471.0,196.75,197.2535,196.6835,197.0445,4471.0
2020-11-13 12:00:00,207.62,207.91,207.62,207.77,3222.0,197.206,197.4814,197.206,197.3484,3222.0
2020-11-13 12:05:00,207.71,207.76,207.52,207.52,1308.0,197.2914,197.3389,197.111,197.111,1308.0
2020-11-13 12:10:00,207.5,207.69,207.3,207.3,4207.0,197.092,197.2724,196.902,196.902,4207.0
2020-11-13 12:15:00,207.14,207.19,206.91,206.91,1708.0,196.75,196.7975,196.5316,196.5316,1708.0
2020-11-13 12:20:00,206.84,207.42,206.83,207.3,7158.0,196.4651,197.016,196.4556,196.902,7158.0
2020-11-13 12:25:00,207.3,207.4,207.15,207.16,3042.0,196.902,196.997,196.7595,196.769,3042.0
2020-11-13 12:30:00,207.07,207.07,206.45,206.77,18675.0,196.6835,196.6835,196.0946,196.3986,18675.0
2020-11-13 12:35:00,206.78,206.86,206.72,206.72,2945.0,196.4081,196.4841,196.3511,196.3511,2945.0
2020-11-13 12:40:00,206.77,206.98,206.77,206.81,3514.0,196.3986,196.5981,196.3986,196.4366,3514.0
2020-11-13 12:45:00,206.76,206.94,206.71,206.82,2305.0,196.3891,196.5601,196.3416,196.4461,2305.0
2020-11-13 12:50:00,206.83,206.92,206.65,206.65,3025.0,196.4556,196.5411,196.2846,196.2846,3025.0
2020-11-13 12:55:00,206.53,206.74,206.49,206.5,8666.0,196.1706,196.3701,196.1326,196.1421,8666.0
2020-11-13 13:00:00,206.5,206.94,206.5,206.94,12237.0,196.1421,196.5601,196.1421,196.5601,12237.0
2020-11-13 13:05:00,206.99,207.44,206.98,207.3,1952.0,196.6076,197.035,196.5981,196.902,1952.0
2020-11-13 13:10:00,207.36,207.38,207.19,207.32,4335.0,196.959,196.978,196.7975,196.921,4335.0
2020-11-13 13:15:00,207.34,207.9,207.34,207.88,2635.0,196.94,197.4719,196.94,197.4529,2635.0
2020-11-13 13:20:00,207.83,207.86,207.5,207.84,5137.0,197.4054,197.4339,197.092,197.4149,5137.0
2020-11-13 13:25:00,207.72,207.79,207.46,207.52,2312.0,197.3009,197.3674,197.054,197.111,2312.0
2020-11-13 13:30:00,207.53,207.53,207.12,207.12,700.0,197.1205,197.1205,196.731,196.731,700.0
2020-11-13 13:35:00,207.18,207.84,207.13,207.84,7131.0,196.788,197.4149,196.7405,197.4149,7131.0
2020-11-13 13:40:00,207.86,207.86,207.69,207.78,2418.0,197.4339,197.4339,197.2724,197.3579,2418.0
2020-11-13 13:45:00,207.82,207.91,207.58,207.7,3052.0,197.3959,197.4814,197.168,197.2819,3052.0
2020-11-13 13:50:00,207.75,207.75,207.0,207.35,9350.0,197.3294,197.3294,196.6171,196.9495,9350.0
2020-11-13 13:55:00,207.33,207.48,207.22,207.4,2637.0,196.9305,197.073,196.826,196.997,2637.0
2020-11-13 14:00:00,207.39,207.72,207.34,207.48,4110.0,196.9875,197.3009,196.94,197.073,4110.0
2020-11-13 14:05:00,207.48,208.0,207.48,208.0,4217.0,197.073,197.5669,197.073,197.5669,4217.0
2020-11-13 14:10:00,208.03,208.04,207.31,207.38,12727.0,197.5954,197.6049,196.9115,196.978,12727.0
2020-11-13 14:15:00,207.38,207.38,206.98,207.02,18277.0,196.978,196.978,196.5981,196.6361,18277.0
2020-11-13 14:20:00,207.03,207.53,207.03,207.31,12556.0,196.6456,197.1205,196.6456,196.9115,12556.0
2020-11-13 14:25:00,207.31,207.34,207.1,207.27,4903.0,196.9115,196.94,196.712,196.8735,4903.0
2020-11-13 14:30:00,207.38,207.54,207.31,207.32,6548.0,196.978,197.13,196.9115,196.921,6548.0
2020-11-13 14:35:00,207.31,207.36,207.21,207.22,7620.0,196.9115,196.959,196.8165,196.826,7620.0
2020-11-13 14:40:00,207.2,207.31,206.9,206.95,7975.0,196.807,196.9115,196.5221,196.5696,7975.0
2020-11-13 14:45:00,207.0,207.25,206.99,207.15,5277.0,196.6171,196.8545,196.6076,196.7595,5277.0
2020-11-13 14:50:00,207.1,207.19,207.01,207.13,6669.0,196.712,196.7975,196.6266,196.7405,6669.0
2020-11-13 14:55:00,207.18,207.42,207.18,207.22,6197.0,196.788,197.016,196.788,196.826,6197.0
2020-11-13 15:00:00,207.27,207.4,207.07,207.26,3844.0,196.8735,196.997,196.6835,196.864,3844.0
2020-11-13 15:05:00,207.31,207.32,207.2,207.21,6394.0,196.9115,196.921,196.807,196.8165,6394.0
2020-11-13 15:10:00,207.15,207.23,206.97,207.17,6241.0,196.7595,196.8355,196.5886,196.7785,6241.0
2020-11-13 15:15:00,207.16,207.23,206.83,207.11,7419.0,196.769,196.8355,196.4556,196.7215,7419.0
2020-11-13 15:20:00,207.07,207.17,206.95,206.95,6470.0,196.6835,196.7785,196.5696,196.5696,6470.0
2020-11-13 15:25:00,206.97,207.18,206.93,207.1,6958.0,196.5886,196.788,196.5506,196.712,6958.0
2020-11-13 15:30:00,207.11,207.27,206.99,207.27,29156.0,196.7215,196.8735,196.6076,196.8735,29156.0
2020-11-13 15:35:00,207.42,208.24,207.4,208.07,7877.0,197.016,197.7949,196.997,197.6334,7877.0
2020-11-13 15:40:00,208.02,208.71,208.02,208.2,12603.0,197.5859,198.2413,197.5859,197.7569,12603.0
2020-11-13 15:45:00,208.28,208.38,207.96,207.99,8426.0,197.8329,197.9278,197.5289,197.5574,8426.0
2020-11-13 15:50:00,208.01,208.32,208.01,208.1,14694.0,197.5764,197.8708,197.5764,197.6619,14694.0
2020-11-13 15:55:00,208.06,208.65,207.97,208.48,50197.0,197.6239,198.1843,197.5384,198.0228,50197.0
2020-11-16 09:30:00,210.27,212.59,209.56,211.26,52129.0,199.723,201.9267,199.0487,200.6634,52129.0
2020-11-16 09:35:00,211.19,211.84,210.43,210.88,11044.0,200.5969,201.2143,199.875,200.3024,11044.0
2020-11-16 09:40:00,211.2,211.97,210.54,211.37,25329.0,200.6064,201.3378,199.9795,200.7679,25329.0
2020-11-16 09:45:00,211.29,212.68,211.29,212.44,10082.0,200.6919,202.0122,200.6919,201.7842,10082.0
2020-11-16 09:50:00,212.52,212.68,211.68,211.88,9341.0,201.8602,202.0122,201.0623,201.2523,9341.0
2020-11-16 09:55:00,211.66,212.19,211.32,211.83,7819.0,201.0433,201.5467,200.7204,201.2048,7819.0
2020-11-16 10:00:00,211.71,211.92,211.33,211.79,6975.0,201.0908,201.2903,200.7299,201.1668,6975.0
2020-11-16 10:05:00,211.92,213.12,211.92,212.93,7580.0,201.2903,202.4301,201.2903,202.2496,7580.0
2020-11-16 10:10:00,212.65,213.1,212.49,213.01,7136.0,201.9837,202.4111,201.8317,202.3256,7136.0
2020-11-16 10:15:00,212.93,213.09,212.64,213.05,5406.0,202.2496,202.4016,201.9742,202.3636,5406.0
2020-11-16 10:20:00,213.14,213.36,212.79,213.31,6377.0,202.4491,202.658,202.1166,202.6106,6377.0
2020-11-16 10:25:00,213.2,213.72,212.99,213.58,5164.0,202.5061,203.0,202.3066,202.867,5164.0
2020-11-16 10:30:00,213.72,213.76,213.13,213.28,6968.0,203.0,203.038,202.4396,202.5821,6968.0
2020-11-16 10:35:00,213.19,213.5,213.18,213.34,2104.0,202.4966,202.791,202.4871,202.6391,2104.0
2020-11-16 10:40:00,213.16,213.49,213.0,213.36,11684.0,202.4681,202.7815,202.3161,202.658,11684.0
2020-11-16 10:45:00,213.53,214.34,213.53,214.34,5709.0,202.8195,203.5889,202.8195,203.5889,5709.0
2020-11-16 10:50:00,214.33,214.33,213.71,213.71,4676.0,203.5794,203.5794,202.9905,202.9905,4676.0
2020-11-16 10:55:00,213.59,214.66,213.51,214.66,4992.0,202.8765,203.8928,202.8005,203.8928,4992.0
2020-11-16 11:00:00,214.5,214.54,213.74,213.75,4993.0,203.7409,203.7789,203.019,203.0285,4993.0
2020-11-16 11:05:00,213.73,213.96,213.46,213.96,3118.0,203.0095,203.228,202.753,203.228,3118.0
2020-11-16 11:10:00,213.84,213.91,213.59,213.84,2803.0,203.114,203.1805,202.8765,203.114,2803.0
2020-11-16 11:15:00,213.98,214.2,213.86,214.09,8641.0,203.2469,203.4559,203.133,203.3514,8641.0
2020-11-16 11:20:00,213.99,214.33,213.92,214.2,5265.0,203.2564,203.5794,203.19,203.4559,5265.0
2020-11-16 11:25:00,214.16,214.33,213.99,214.08,3263.0,203.4179,203.5794,203.2564,203.3419,3263.0
2020-11-16 11:30:00,214.15,214.71,213.86,214.4,7714.0,203.4084,203.9403,203.133,203.6459,7714.0
2020-11-16 11:35:00,214.35,215.02,214.35,214.77,5792.0,203.5984,204.2348,203.5984,203.9973,5792.0
2020-11-16 11:40:00,214.83,214.95,214.77,214.77,4014.0,204.0543,204.1683,203.9973,203.9973,4014.0
2020-11-16 11:45:00,214.66,214.67,214.22,214.23,1174.0,203.8928,203.9023,203.4749,203.4844,1174.0
2020-11-16 11:50:00,214.23,214.44,213.97,213.97,2428.0,203.4844,203.6839,203.2375,203.2375,2428.0
2020-11-16 11:55:00,214.0,214.15,213.55,213.55,4117.0,203.2659,203.4084,202.8385,202.8385,4117.0
2020-11-16 12:00:00,213.61,214.61,213.61,214.61,10422.0,202.8955,203.8453,202.8955,203.8453,10422.0
2020-11-16 12:05:00,214.39,214.5,214.03,214.22,2638.0,203.6364,203.7409,203.2944,203.4749,2638.0
2020-11-16 12:10:00,214.08,214.31,213.89,214.27,8652.0,203.3419,203.5604,203.1615,203.5224,8652.0
2020-11-16 12:15:00,214.32,214.62,214.29,214.32,11019.0,203.5699,203.8548,203.5414,203.5699,11019.0
2020-11-16 12:20:00,214.29,214.29,213.76,213.76,4808.0,203.5414,203.5414,203.038,203.038,4808.0
2020-11-16 12:25:00,213.89,214.37,213.86,214.14,2925.0,203.1615,203.6174,203.133,203.3989,2925.0
2020-11-16 12:30:00,214.17,214.26,213.85,213.99,5194.0,203.4274,203.5129,203.1235,203.2564,5194.0
2020-11-16 12:35:00,213.88,213.92,213.63,213.76,3309.0,203.152,203.19,202.9145,203.038,3309.0
2020-11-16 12:40:00,213.79,214.08,213.73,213.96,1296.0,203.0665,203.3419,203.0095,203.228,1296.0
2020-11-16 12:45:00,214.01,214.03,213.72,214.03,2700.0,203.2754,203.2944,203.0,203.2944,2700.0
2020-11-16 12:50:00,214.1,214.16,213.81,213.85,3630.0,203.3609,203.4179,203.0855,203.1235,3630.0
2020-11-16 12:55:00,213.76,214.18,213.72,214.03,1964.0,203.038,203.4369,203.0,203.2944,1964.0
2020-11-16 13:00:00,213.96,214.15,213.95,214.02,2655.0,203.228,203.4084,203.2185,203.2849,2655.0
2020-11-16 13:05:00,214.09,214.1,213.63,213.73,5452.0,203.3514,203.3609,202.9145,203.0095,5452.0
2020-11-16 13:10:00,213.69,213.89,213.36,213.84,5538.0,202.9715,203.1615,202.658,203.114,5538.0
2020-11-16 13:15:00,213.96,213.96,213.8,213.89,3400.0,203.228,203.228,203.076,203.1615,3400.0
2020-11-16 13:20:00,213.85,213.95,213.5,213.81,4318.0,203.1235,203.2185,202.791,203.0855,4318.0
2020-11-16 13:25:00,213.65,213.73,213.32,213.43,3033.0,202.9335,203.0095,202.6201,202.7245,3033.0
2020-11-16 13:30:00,213.35,213.94,213.28,213.88,5096.0,202.6485,203.209,202.5821,203.152,5096.0
2020-11-16 13:35:00,213.92,213.96,213.73,213.73,1700.0,203.19,203.228,203.0095,203.0095,1700.0
2020-11-16 13:40:00,213.75,213.75,213.34,213.64,5309.0,203.0285,203.0285,202.6391,202.924,5309.0
2020-11-16 13:45:00,213.53,213.77,213.53,213.67,2091.0,202.8195,203.0475,202.8195,202.9525,2091.0
2020-11-16 13:50:00,213.7,213.78,213.6,213.78,3385.0,202.981,203.057,202.886,203.057,3385.0
2020-11-16 13:55:00,213.83,213.9,213.46,213.55,4626.0,203.1045,203.171,202.753,202.8385,4626.0
2020-11-16 14:00:00,213.52,213.52,213.3,213.39,1977.0,202.81,202.81,202.6011,202.6865,1977.0
2020-11-16 14:05:00,213.4,213.6,213.22,213.49,2705.0,202.696,202.886,202.5251,202.7815,2705.0
2020-11-16 14:10:00,213.45,213.52,213.28,213.31,1974.0,202.7435,202.81,202.5821,202.6106,1974.0
2020-11-16 14:15:00,213.21,213.22,212.86,212.89,1771.0,202.5156,202.5251,202.1831,202.2116,1771.0
2020-11-16 14:20:00,213.13,213.18,212.85,212.87,4359.0,202.4396,202.4871,202.1736,202.1926,4359.0
2020-11-16 14:25:00,212.85,213.2,212.74,213.12,3599.0,202.1736,202.5061,202.0691,202.4301,3599.0
2020-11-16 14:30:00,213.13,213.39,213.11,213.39,4058.0,202.4396,202.6865,202.4206,202.6865,4058.0
2020-11-16 14:35:00,213.27,213.29,213.03,213.03,6629.0,202.5726,202.5916,202.3446,202.3446,6629.0
2020-11-16 14:40:00,213.0,213.0,212.74,212.75,1126.0,202.3161,202.3161,202.0691,202.0786,1126.0
2020-11-16 14:45:00,212.78,212.78,212.49,212.52,1609.0,202.1071,202.1071,201.8317,201.8602,1609.0
2020-11-16 14:50:00,212.55,212.83,212.55,212.6,2023.0,201.8887,202.1546,201.8887,201.9362,2023.0
2020-11-16 14:55:00,212.63,212.68,212.45,212.59,3668.0,201.9647,202.0122,201.7937,201.9267,3668.0
2020-11-16 15:00:00,212.57,212.58,212.13,212.52,4768.0,201.9077,201.9172,201.4897,201.8602,4768.0
2020-11-16 15:05:00,212.45,212.45,212.14,212.44,4052.0,201.7937,201.7937,201.4992,201.7842,4052.0
2020-11-16 15:10:00,212.48,212.59,212.24,212.25,3657.0,201.8222,201.9267,201.5942,201.6037,3657.0
2020-11-16 15:15:00,212.11,212.27,212.06,212.23,1918.0,201.4707,201.6227,201.4233,201.5847,1918.0
2020-11-16 15:20:00,212.26,212.65,212.23,212.63,5156.0,201.6132,201.9837,201.5847,201.9647,5156.0
2020-11-16 15:25:00,212.62,212.67,212.32,212.35,3170.0,201.9552,202.0027,201.6702,201.6987,3170.0
2020-11-16 15:30:00,212.31,212.62,212.24,212.61,5212.0,201.6607,201.9552,201.5942,201.9457,5212.0
2020-11-16 15:35:00,212.56,212.81,212.55,212.66,3310.0,201.8982,202.1356,201.8887,201.9932,3310.0
2020-11-16 15:40:00,212.68,213.03,212.6,212.96,7298.0,202.0122,202.3446,201.9362,202.2781,7298.0
2020-11-16 15:45:00,213.0,213.03,212.69,213.0,8956.0,202.3161,202.3446,202.0217,202.3161,8956.0
2020-11-16 15:50:00,212.72,213.16,212.64,213.08,12540.0,202.0501,202.4681,201.9742,202.3921,12540.0
2020-11-16 15:55:00,213.08,213.61,212.82,213.61,34599.0,202.3921,202.8955,202.1451,202.8955,34599.0
2020-11-17 09:30:00,211.34,212.09,210.01,211.96,27780.0,200.7394,201.4517,199.4761,201.3283,27780.0
2020-11-17 09:35:00,211.88,211.98,210.68,211.31,3785.0,201.2523,201.3473,200.1125,200.7109,3785.0
2020-11-17 09:40:00,210.93,211.91,210.93,211.5,6622.0,200.3499,201.2808,200.3499,200.8913,6622.0
2020-11-17 09:45:00,211.49,211.61,211.25,211.53,6438.0,200.8818,200.9958,200.6539,200.9198,6438.0
2020-11-17 09:50:00,211.58,211.66,210.85,211.12,4500.0,200.9673,201.0433,200.2739,200.5304,4500.0
2020-11-17 09:55:00,211.12,211.37,210.81,210.99,10119.0,200.5304,200.7679,200.236,200.4069,10119.0
2020-11-17 10:00:00,211.01,211.01,209.9,210.14,11087.0,200.4259,200.4259,199.3716,199.5996,11087.0
2020-11-17 10:05:00,210.14,210.48,209.99,210.48,4148.0,199.5996,199.9225,199.4571,199.9225,4148.0
2020-11-17 10:10:00,210.41,210.76,210.37,210.38,2656.0,199.856,200.1885,199.818,199.8275,2656.0
2020-11-17 10:15:00,210.38,211.0,210.3,210.65,8287.0,199.8275,200.4164,199.7515,200.084,8287.0
2020-11-17 10:20:00,210.74,211.17,210.61,210.61,6836.0,200.1695,200.5779,200.046,200.046,6836.0
2020-11-17 10:25:00,210.58,210.85,210.46,210.49,3973.0,200.0175,200.2739,199.9035,199.932,3973.0
2020-11-17 10:30:00,210.61,211.33,210.56,211.33,4761.0,200.046,200.7299,199.9985,200.7299,4761.0
2020-11-17 10:35:00,211.31,211.4,211.23,211.38,5877.0,200.7109,200.7964,200.6349,200.7774,5877.0
2020-11-17 10:40:00,211.44,211.7,211.39,211.51,7087.0,200.8344,201.0813,200.7869,200.9008,7087.0
2020-11-17 10:45:00,211.52,211.7,211.38,211.44,7063.0,200.9103,201.0813,200.7774,200.8344,7063.0
2020-11-17 10:50:00,211.45,211.48,211.24,211.38,6921.0,200.8439,200.8723,200.6444,200.7774,6921.0
2020-11-17 10:55:00,211.33,211.86,211.27,211.73,7815.0,200.7299,201.2333,200.6729,201.1098,7815.0
2020-11-17 11:00:00,211.76,211.81,211.49,211.76,4701.0,201.1383,201.1858,200.8818,201.1383,4701.0
2020-11-17 11:05:00,211.77,212.4,211.77,212.4,5577.0,201.1478,201.7462,201.1478,201.7462,5577.0
2020-11-17 11:10:00,212.31,212.39,212.11,212.18,5669.0,201.6607,201.7367,201.4707,201.5372,5669.0
2020-11-17 11:15:00,212.27,212.7,212.07,212.7,8233.0,201.6227,202.0312,201.4328,202.0312,8233.0
2020-11-17 11:20:00,212.74,212.99,212.48,212.62,4771.0,202.0691,202.3066,201.8222,201.9552,4771.0
2020-11-17 11:25:00,212.52,212.62,212.24,212.45,2100.0,201.8602,201.9552,201.5942,201.7937,2100.0
2020-11-17 11:30:00,212.42,212.81,212.27,212.28,4499.0,201.7652,202.1356,201.6227,201.6322,4499.0
2020-11-17 11:35:00,212.28,212.47,212.18,212.47,2486.0,201.6322,201.8127,201.5372,201.8127,2486.0
2020-11-17 11:40:00,212.4,212.7,212.39,212.54,3022.0,201.7462,202.0312,201.7367,201.8792,3022.0
2020-11-17 11:45:00,212.62,212.74,212.43,212.71,2000.0,201.9552,202.0691,201.7747,202.0407,2000.0
2020-11-17 11:50:00,212.5,212.5,211.99,212.09,3645.0,201.8412,201.8412,201.3568,201.4517,3645.0
2020-11-17 11:55:00,212.1,212.17,211.84,211.84,656.0,201.4612,201.5277,201.2143,201.2143,656.0
2020-11-17 12:00:00,211.86,211.94,211.8,211.82,2856.0,201.2333,201.3093,201.1763,201.1953,2856.0
2020-11-17 12:05:00,211.71,211.75,211.51,211.51,1918.0,201.0908,201.1288,200.9008,200.9008,1918.0
2020-11-17 12:10:00,211.59,212.5,211.59,212.47,3525.0,200.9768,201.8412,200.9768,201.8127,3525.0
2020-11-17 12:15:00,212.55,212.55,212.18,212.18,2247.0,201.8887,201.8887,201.5372,201.5372,2247.0
2020-11-17 12:20:00,212.18,212.25,211.92,211.98,2772.0,201.5372,201.6037,201.2903,201.3473,2772.0
2020-11-17 12:25:00,212.09,212.13,211.87,212.08,2785.0,201.4517,201.4897,201.2428,201.4423,2785.0
2020-11-17 12:30:00,211.97,212.14,211.94,211.98,1566.0,201.3378,201.4992,201.3093,201.3473,1566.0
2020-11-17 12:35:00,212.05,212.49,211.98,212.38,8459.0,201.4138,201.8317,201.3473,201.7272,8459.0
2020-11-17 12:40:00,212.39,212.46,212.31,212.31,1140.0,201.7367,201.8032,201.6607,201.6607,1140.0
2020-11-17 12:45:00,212.19,212.27,212.15,212.23,1182.0,201.5467,201.6227,201.5087,201.5847,1182.0
2020-11-17 12:50:00,212.33,212.41,212.23,212.23,5506.0,201.6797,201.7557,201.5847,201.5847,5506.0
2020-11-17 12:55:00,212.17,212.31,212.03,212.09,1854.0,201.5277,201.6607,201.3948,201.4517,1854.0
2020-11-17 13:00:00,212.04,212.18,211.95,211.95,1500.0,201.4043,201.5372,201.3188,201.3188,1500.0
2020-11-17 13:05:00,211.94,211.94,211.63,211.63,2074.0,201.3093,201.3093,201.0148,201.0148,2074.0
2020-11-17 13:10:00,211.63,211.63,211.3,211.31,6587.0,201.0148,201.0148,200.7014,200.7109,6587.0
2020-11-17 13:15:00,211.31,211.32,210.89,210.98,10495.0,200.7109,200.7204,200.3119,200.3974,10495.0
2020-11-17 13:20:00,211.06,211.27,211.0,211.17,1736.0,200.4734,200.6729,200.4164,200.5779,1736.0
2020-11-17 13:25:00,211.34,211.44,211.3,211.41,1800.0,200.7394,200.8344,200.7014,200.8059,1800.0
2020-11-17 13:30:00,211.37,211.46,211.32,211.39,3835.0,200.7679,200.8533,200.7204,200.7869,3835.0
2020-11-17 13:35:00,211.37,211.7,211.37,211.62,4632.0,200.7679,201.0813,200.7679,201.0053,4632.0
2020-11-17 13:40:00,211.63,211.86,211.58,211.69,4527.0,201.0148,201.2333,200.9673,201.0718,4527.0
2020-11-17 13:45:00,211.66,211.71,211.54,211.63,2437.0,201.0433,201.0908,200.9293,201.0148,2437.0
2020-11-17 13:50:00,211.56,211.56,211.13,211.13,1376.0,200.9483,200.9483,200.5399,200.5399,1376.0
2020-11-17 13:55:00,211.2,211.32,211.14,211.22,2472.0,200.6064,200.7204,200.5494,200.6254,2472.0
2020-11-17 14:00:00,211.16,211.56,211.16,211.33,3661.0,200.5684,200.9483,200.5684,200.7299,3661.0
2020-11-17 14:05:00,211.53,211.68,211.53,211.63,3717.0,200.9198,201.0623,200.9198,201.0148,3717.0
2020-11-17 14:10:00,211.67,212.07,211.51,212.0,5971.0,201.0528,201.4328,200.9008,201.3663,5971.0
2020-11-17 14:15:00,212.0,212.05,211.79,211.88,4944.0,201.3663,201.4138,201.1668,201.2523,4944.0
2020-11-17 14:20:00,211.94,212.0,211.79,211.81,6703.0,201.3093,201.3663,201.1668,201.1858,6703.0
2020-11-17 14:25:00,211.86,211.86,211.63,211.68,3942.0,201.2333,201.2333,201.0148,201.0623,3942.0
2020-11-17 14:30:00,211.68,211.69,211.46,211.51,2769.0,201.0623,201.0718,200.8533,200.9008,2769.0
2020-11-17 14:35:00,211.59,212.01,211.58,211.87,4105.0,200.9768,201.3758,200.9673,201.2428,4105.0
2020-11-17 14:40:00,211.87,211.89,211.62,211.71,5489.0,201.2428,201.2618,201.0053,201.0908,5489.0
2020-11-17 14:45:00,211.79,211.8,211.55,211.55,7541.0,201.1668,201.1763,200.9388,200.9388,7541.0
2020-11-17 14:50:00,211.57,211.58,211.21,211.42,3969.0,200.9578,200.9673,200.6159,200.8154,3969.0
2020-11-17 14:55:00,211.35,211.6,211.35,211.53,3665.0,200.7489,200.9863,200.7489,200.9198,3665.0
2020-11-17 15:00:00,211.57,211.57,211.23,211.34,3853.0,200.9578,200.9578,200.6349,200.7394,3853.0
2020-11-17 15:05:00,211.31,211.31,210.9,210.97,6087.0,200.7109,200.7109,200.3214,200.3879,6087.0
2020-11-17 15:10:00,211.02,211.46,210.91,211.31,14114.0,200.4354,200.8533,200.3309,200.7109,14114.0
2020-11-17 15:15:00,211.31,211.78,211.3,211.74,4349.0,200.7109,201.1573,200.7014,201.1193,4349.0
2020-11-17 15:20:00,211.74,212.14,211.5,211.71,8420.0,201.1193,201.4992,200.8913,201.0908,8420.0
2020-11-17 15:25:00,211.73,211.83,211.44,211.52,5455.0,201.1098,201.2048,200.8344,200.9103,5455.0
2020-11-17 15:30:00,211.62,211.65,211.35,211.55,9212.0,201.0053,201.0338,200.7489,200.9388,9212.0
2020-11-17 15:35:00,211.53,212.0,211.53,212.0,8837.0,200.9198,201.3663,200.9198,201.3663,8837.0
2020-11-17 15:40:00,212.03,212.09,211.72,212.05,9536.0,201.3948,201.4517,201.1003,201.4138,9536.0
2020-11-17 15:45:00,212.1,212.22,211.94,212.07,12851.0,201.4612,201.5752,201.3093,201.4328,12851.0
2020-11-17 15:50:00,212.0,212.3,211.65,212.22,22125.0,201.3663,201.6512,201.0338,201.5752,22125.0
2020-11-17 15:55:00,212.24,212.59,212.13,212.25,67631.0,201.5942,201.9267,201.4897,201.6037,67631.0
2020-11-18 09:30:00,213.13,213.23,211.08,213.07,24691.0,202.4396,202.5346,200.4924,202.3826,24691.0
2020-11-18 09:35:00,213.04,213.39,211.89,212.16,7255.0,202.3541,202.6865,201.2618,201.5182,7255.0
2020-11-18 09:40:00,212.03,212.32,212.02,212.25,2696.0,201.3948,201.6702,201.3853,201.6037,2696.0
2020-11-18 09:45:00,212.34,212.95,212.34,212.77,6177.0,201.6892,202.2686,201.6892,202.0976,6177.0
2020-11-18 09:50:00,212.58,212.7,211.15,211.53,1865.0,201.9172,202.0312,200.5589,200.9198,1865.0
2020-11-18 09:55:00,211.19,211.98,210.62,211.94,5707.0,200.5969,201.3473,200.0555,201.3093,5707.0
2020-11-18 10:00:00,212.01,212.23,211.79,211.9,1231.0,201.3758,201.5847,201.1668,201.2713,1231.0
2020-11-18 10:05:00,211.75,212.36,211.33,212.2,4814.0,201.1288,201.7082,200.7299,201.5562,4814.0
2020-11-18 10:10:00,212.26,212.84,211.81,212.84,6406.0,201.6132,202.1641,201.1858,202.1641,6406.0
2020-11-18 10:15:00,212.71,212.71,211.36,211.61,4008.0,202.0407,202.0407,200.7584,200.9958,4008.0
2020-11-18 10:20:00,211.41,211.84,211.33,211.6,3905.0,200.8059,201.2143,200.7299,200.9863,3905.0
2020-11-18 10:25:00,211.59,212.25,211.59,212.06,3578.0,200.9768,201.6037,200.9768,201.4233,3578.0
2020-11-18 10:30:00,212.16,212.2,211.78,211.78,4450.0,201.5182,201.5562,201.1573,201.1573,4450.0
2020-11-18 10:35:00,211.63,211.64,211.33,211.64,5174.0,201.0148,201.0243,200.7299,201.0243,5174.0
2020-11-18 10:40:00,211.49,211.52,211.13,211.13,3601.0,200.8818,200.9103,200.5399,200.5399,3601.0
2020-11-18 10:45:00,211.19,211.43,210.88,211.0,4577.0,200.5969,200.8249,200.3024,200.4164,4577.0
2020-11-18 10:50:00,210.91,211.01,210.71,210.85,7398.0,200.3309,200.4259,200.141,200.2739,7398.0
2020-11-18 10:55:00,210.98,211.06,210.29,210.85,9016.0,200.3974,200.4734,199.742,200.2739,9016.0
2020-11-18 11:00:00,210.98,211.24,210.88,210.88,4225.0,200.3974,200.6444,200.3024,200.3024,4225.0
2020-11-18 11:05:00,210.97,211.26,210.85,211.08,3200.0,200.3879,200.6634,200.2739,200.4924,3200.0
2020-11-18 11:10:00,210.84,210.9,210.67,210.73,808.0,200.2644,200.3214,200.103,200.16,808.0
2020-11-18 11:15:00,210.79,211.1,210.65,210.92,2300.0,200.217,200.5114,200.084,200.3404,2300.0
2020-11-18 11:20:00,211.13,211.18,210.9,210.9,1212.0,200.5399,200.5874,200.3214,200.3214,1212.0
2020-11-18 11:25:00,211.12,211.19,210.97,210.99,1511.0,200.5304,200.5969,200.3879,200.4069,1511.0
2020-11-18 11:30:00,211.07,211.71,211.07,211.33,2610.0,200.4829,201.0908,200.4829,200.7299,2610.0
2020-11-18 11:35:00,211.4,211.4,211.18,211.28,1457.0,200.7964,200.7964,200.5874,200.6824,1457.0
2020-11-18 11:40:00,211.26,211.28,210.83,210.83,1300.0,200.6634,200.6824,200.255,200.255,1300.0
2020-11-18 11:45:00,211.0,211.04,210.71,210.74,1246.0,200.4164,200.4544,200.141,200.1695,1246.0
2020-11-18 11:50:00,210.77,211.14,210.76,211.14,2414.0,200.198,200.5494,200.1885,200.5494,2414.0
2020-11-18 11:55:00,211.03,211.25,211.03,211.05,2803.0,200.4449,200.6539,200.4449,200.4639,2803.0
2020-11-18 12:00:00,211.05,211.23,210.9,211.15,3987.0,200.4639,200.6349,200.3214,200.5589,3987.0
2020-11-18 12:05:00,211.07,211.08,210.77,210.97,1525.0,200.4829,200.4924,200.198,200.3879,1525.0
2020-11-18 12:10:00,210.98,211.02,210.87,210.87,2511.0,200.3974,200.4354,200.2929,200.2929,2511.0
2020-11-18 12:15:00,210.85,210.85,210.4,210.4,2184.0,200.2739,200.2739,199.8465,199.8465,2184.0
2020-11-18 12:20:00,210.5,210.5,210.39,210.39,2291.0,199.9415,199.9415,199.837,199.837,2291.0
2020-11-18 12:25:00,210.48,210.5,210.39,210.48,4846.0,199.9225,199.9415,199.837,199.9225,4846.0
2020-11-18 12:30:00,210.5,210.5,210.39,210.41,4517.0,199.9415,199.9415,199.837,199.856,4517.0
2020-11-18 12:35:00,210.46,210.82,210.36,210.5,14373.0,199.9035,200.2455,199.8085,199.9415,14373.0
2020-11-18 12:40:00,210.52,210.93,210.52,210.93,3300.0,199.9605,200.3499,199.9605,200.3499,3300.0
2020-11-18 12:45:00,210.98,211.0,210.73,210.78,2694.0,200.3974,200.4164,200.16,200.2075,2694.0
2020-11-18 12:50:00,210.81,211.0,210.81,211.0,5510.0,200.236,200.4164,200.236,200.4164,5510.0
2020-11-18 12:55:00,211.0,211.17,210.96,211.17,7312.0,200.4164,200.5779,200.3784,200.5779,7312.0
2020-11-18 13:00:00,211.16,211.3,211.16,211.24,1373.0,200.5684,200.7014,200.5684,200.6444,1373.0
2020-11-18 13:05:00,211.15,211.48,211.15,211.48,3501.0,200.5589,200.8723,200.5589,200.8723,3501.0
2020-11-18 13:10:00,211.47,211.5,211.32,211.33,5000.0,200.8628,200.8913,200.7204,200.7299,5000.0
2020-11-18 13:15:00,211.29,211.5,211.23,211.45,3613.0,200.6919,200.8913,200.6349,200.8439,3613.0
2020-11-18 13:20:00,211.49,211.5,211.43,211.44,3694.0,200.8818,200.8913,200.8249,200.8344,3694.0
2020-11-18 13:25:00,211.4,211.4,211.21,211.28,4397.0,200.7964,200.7964,200.6159,200.6824,4397.0
2020-11-18 13:30:00,211.24,211.35,211.21,211.21,1713.0,200.6444,200.7489,200.6159,200.6159,1713.0
2020-11-18 13:35:00,211.26,211.73,211.25,211.63,6045.0,200.6634,201.1098,200.6539,201.0148,6045.0
2020-11-18 13:40:00,211.63,211.63,211.26,211.35,6961.0,201.0148,201.0148,200.6634,200.7489,6961.0
2020-11-18 13:45:00,211.3,211.3,210.97,210.97,2427.0,200.7014,200.7014,200.3879,200.3879,2427.0
2020-11-18 13:50:00,210.97,210.98,210.8,210.8,3119.0,200.3879,200.3974,200.2265,200.2265,3119.0
2020-11-18 13:55:00,210.73,210.99,210.61,210.82,2602.0,200.16,200.4069,200.046,200.2455,2602.0
2020-11-18 14:00:00,211.04,211.43,211.02,211.34,8221.0,200.4544,200.8249,200.4354,200.7394,8221.0
2020-11-18 14:05:00,211.33,211.56,211.25,211.39,1981.0,200.7299,200.9483,200.6539,200.7869,1981.0
2020-11-18 14:10:00,211.43,211.43,210.96,210.96,1254.0,200.8249,200.8249,200.3784,200.3784,1254.0
2020-11-18 14:15:00,211.05,211.07,210.58,210.79,8070.0,200.4639,200.4829,200.0175,200.217,8070.0
2020-11-18 14:20:00,210.7,210.75,210.49,210.55,2400.0,200.1315,200.179,199.932,199.989,2400.0
2020-11-18 14:25:00,210.58,210.69,210.33,210.61,10565.0,200.0175,200.122,199.78,200.046,10565.0
2020-11-18 14:30:00,210.61,210.67,210.43,210.67,7200.0,200.046,200.103,199.875,200.103,7200.0
2020-11-18 14:35:00,210.59,210.64,210.48,210.55,3491.0,200.027,200.0745,199.9225,199.989,3491.0
2020-11-18 14:40:00,210.53,211.17,210.48,211.17,7934.0,199.97,200.5779,199.9225,200.5779,7934.0
2020-11-18 14:45:00,211.12,211.44,210.96,211.13,5136.0,200.5304,200.8344,200.3784,200.5399,5136.0
2020-11-18 14:50:00,211.14,211.27,211.09,211.09,1500.0,200.5494,200.6729,200.5019,200.5019,1500.0
2020-11-18 14:55:00,211.09,211.4,211.09,211.11,3085.0,200.5019,200.7964,200.5019,200.5209,3085.0
2020-11-18 15:00:00,211.05,211.05,210.45,210.5,4715.0,200.4639,200.4639,199.894,199.9415,4715.0
2020-11-18 15:05:00,210.44,210.95,210.42,210.87,4046.0,199.8845,200.3689,199.8655,200.2929,4046.0
2020-11-18 15:10:00,210.82,211.32,210.82,211.03,3597.0,200.2455,200.7204,200.2455,200.4449,3597.0
2020-11-18 15:15:00,211.0,211.0,210.6,210.6,2201.0,200.4164,200.4164,200.0365,200.0365,2201.0
2020-11-18 15:20:00,210.53,210.62,210.44,210.52,4782.0,199.97,200.0555,199.8845,199.9605,4782.0
2020-11-18 15:25:00,210.47,210.49,210.05,210.12,3725.0,199.913,199.932,199.5141,199.5806,3725.0
2020-11-18 15:30:00,210.16,210.5,209.9,210.37,7327.0,199.6186,199.9415,199.3716,199.818,7327.0
2020-11-18 15:35:00,210.3,210.35,209.84,210.17,11087.0,199.7515,199.799,199.3146,199.6281,11087.0
2020-11-18 15:40:00,210.12,210.27,210.0,210.24,7497.0,199.5806,199.723,199.4666,199.6945,7497.0
2020-11-18 15:45:00,210.16,210.5,210.14,210.46,15499.0,199.6186,199.9415,199.5996,199.9035,15499.0
2020-11-18 15:50:00,210.46,210.5,209.9,210.06,27255.0,199.9035,199.9415,199.3716,199.5236,27255.0
2020-11-18 15:55:00,210.09,210.27,209.46,209.51,58916.0,199.5521,199.723,198.9537,199.0012,58916.0
2020-11-19 09:30:00,208.88,210.57,207.6,209.22,42992.0,198.4028,200.008,197.187,198.7257,42992.0
2020-11-19 09:35:00,209.27,210.22,209.13,210.11,11902.0,198.7732,199.6755,198.6402,199.5711,11902.0
2020-11-19 09:40:00,210.56,210.57,209.64,210.02,4818.0,199.9985,200.008,199.1246,199.4856,4818.0
2020-11-19 09:45:00,210.26,211.17,210.24,210.95,4880.0,199.7135,200.5779,199.6945,200.3689,4880.0
2020-11-19 09:50:00,210.65,211.16,210.36,210.45,3442.0,200.084,200.5684,199.8085,199.894,3442.0
2020-11-19 09:55:00,210.44,210.71,209.95,210.23,3554.0,199.8845,200.141,199.4191,199.685,3554.0
2020-11-19 10:00:00,210.24,210.37,209.84,210.01,5308.0,199.6945,199.818,199.3146,199.4761,5308.0
2020-11-19 10:05:00,210.06,210.59,209.97,210.59,10352.0,199.5236,200.027,199.4381,200.027,10352.0
2020-11-19 10:10:00,210.88,211.38,210.75,211.33,5922.0,200.3024,200.7774,200.179,200.7299,5922.0
2020-11-19 10:15:00,211.31,211.34,210.43,210.47,4966.0,200.7109,200.7394,199.875,199.913,4966.0
2020-11-19 10:20:00,210.36,211.14,210.27,210.83,13880.0,199.8085,200.5494,199.723,200.255,13880.0
2020-11-19 10:25:00,210.75,210.77,209.96,209.96,8653.0,200.179,200.198,199.4286,199.4286,8653.0
2020-11-19 10:30:00,210.23,210.64,210.19,210.48,13220.0,199.685,200.0745,199.6471,199.9225,13220.0
2020-11-19 10:35:00,210.66,211.51,210.58,211.32,7600.0,200.0935,200.9008,200.0175,200.7204,7600.0
2020-11-19 10:40:00,211.6,212.04,211.35,211.81,9079.0,200.9863,201.4043,200.7489,201.1858,9079.0
2020-11-19 10:45:00,211.95,212.46,211.88,211.94,8370.0,201.3188,201.8032,201.2523,201.3093,8370.0
2020-11-19 10:50:00,212.31,212.59,211.81,212.04,12102.0,201.6607,201.9267,201.1858,201.4043,12102.0
2020-11-19 10:55:00,212.07,212.12,211.58,211.97,9511.0,201.4328,201.4802,200.9673,201.3378,9511.0
2020-11-19 11:00:00,211.82,211.83,211.48,211.73,4710.0,201.1953,201.2048,200.8723,201.1098,4710.0
2020-11-19 11:05:00,211.88,211.94,211.54,211.66,3115.0,201.2523,201.3093,200.9293,201.0433,3115.0
2020-11-19 11:10:00,211.7,211.85,211.5,211.5,4348.0,201.0813,201.2238,200.8913,200.8913,4348.0
2020-11-19 11:15:00,211.64,211.7,211.42,211.48,4630.0,201.0243,201.0813,200.8154,200.8723,4630.0
2020-11-19 11:20:00,211.49,211.67,211.4,211.65,4555.0,200.8818,201.0528,200.7964,201.0338,4555.0
2020-11-19 11:25:00,211.62,211.62,211.21,211.21,2637.0,201.0053,201.0053,200.6159,200.6159,2637.0
2020-11-19 11:30:00,211.27,211.27,210.44,210.44,2653.0,200.6729,200.6729,199.8845,199.8845,2653.0
2020-11-19 11:35:00,210.36,210.57,209.97,210.57,7605.0,199.8085,200.008,199.4381,200.008,7605.0
2020-11-19 11:40:00,210.5,210.83,210.39,210.39,2025.0,199.9415,200.255,199.837,199.837,2025.0
2020-11-19 11:45:00,210.41,210.61,210.17,210.54,3903.0,199.856,200.046,199.6281,199.9795,3903.0
2020-11-19 11:50:00,210.47,210.5,210.25,210.49,1891.0,199.913,199.9415,199.704,199.932,1891.0
2020-11-19 11:55:00,210.41,210.65,210.25,210.65,2958.0,199.856,200.084,199.704,200.084,2958.0
2020-11-19 12:00:00,210.57,210.57,210.34,210.34,2663.0,200.008,200.008,199.7895,199.7895,2663.0
2020-11-19 12:05:00,210.38,210.4,210.18,210.35,1790.0,199.8275,199.8465,199.6376,199.799,1790.0
2020-11-19 12:10:00,210.18,210.32,210.06,210.13,3692.0,199.6376,199.7705,199.5236,199.5901,3692.0
2020-11-19 12:15:00,210.15,210.15,209.77,209.85,3624.0,199.6091,199.6091,199.2481,199.3241,3624.0
2020-11-19 12:20:00,209.93,210.16,209.84,209.84,3438.0,199.4001,199.6186,199.3146,199.3146,3438.0
2020-11-19 12:25:00,209.92,209.93,209.86,209.92,2062.0,199.3906,199.4001,199.3336,199.3906,2062.0
2020-11-19 12:30:00,209.89,209.97,209.8,209.93,1997.0,199.3621,199.4381,199.2766,199.4001,1997.0
2020-11-19 12:35:00,209.78,210.26,209.78,210.26,2426.0,199.2576,199.7135,199.2576,199.7135,2426.0
2020-11-19 12:40:00,210.11,210.13,209.7,209.83,4197.0,199.5711,199.5901,199.1816,199.3051,4197.0
2020-11-19 12:45:00,209.76,209.81,209.58,209.58,892.0,199.2386,199.2861,199.0676,199.0676,892.0
2020-11-19 12:50:00,209.49,209.53,209.36,209.36,1332.0,198.9822,199.0202,198.8587,198.8587,1332.0
2020-11-19 12:55:00,209.3,209.44,209.26,209.3,2903.0,198.8017,198.9347,198.7637,198.8017,2903.0
2020-11-19 13:00:00,209.37,209.63,209.37,209.6,1339.0,198.8682,199.1151,198.8682,199.0866,1339.0
2020-11-19 13:05:00,209.54,209.54,209.16,209.2,2482.0,199.0297,199.0297,198.6687,198.7067,2482.0
2020-11-19 13:10:00,209.21,209.34,209.21,209.34,800.0,198.7162,198.8397,198.7162,198.8397,800.0
2020-11-19 13:15:00,209.47,209.5,209.32,209.44,1736.0,198.9632,198.9917,198.8207,198.9347,1736.0
2020-11-19 13:20:00,209.33,209.66,209.33,209.66,1457.0,198.8302,199.1436,198.8302,199.1436,1457.0
2020-11-19 13:25:00,209.79,209.92,209.62,209.63,1691.0,199.2671,199.3906,199.1056,199.1151,1691.0
2020-11-19 13:30:00,209.66,209.66,209.48,209.55,1400.0,199.1436,199.1436,198.9727,199.0392,1400.0
2020-11-19 13:35:00,209.61,209.7,209.61,209.7,314.0,199.0961,199.1816,199.0961,199.1816,314.0
2020-11-19 13:40:00,209.69,209.69,209.56,209.56,1037.0,199.1721,199.1721,199.0487,199.0487,1037.0
2020-11-19 13:45:00,209.65,210.02,209.65,210.02,1960.0,199.1341,199.4856,199.1341,199.4856,1960.0
2020-11-19 13:50:00,210.09,210.11,209.91,210.09,1714.0,199.5521,199.5711,199.3811,199.5521,1714.0
2020-11-19 13:55:00,210.05,210.07,209.86,209.99,1037.0,199.5141,199.5331,199.3336,199.4571,1037.0
2020-11-19 14:00:00,209.98,210.17,209.98,210.14,739.0,199.4476,199.6281,199.4476,199.5996,739.0
2020-11-19 14:05:00,210.2,210.26,210.12,210.22,1871.0,199.6566,199.7135,199.5806,199.6755,1871.0
2020-11-19 14:10:00,210.13,210.24,210.13,210.19,1129.0,199.5901,199.6945,199.5901,199.6471,1129.0
2020-11-19 14:15:00,210.22,210.28,209.95,210.07,1730.0,199.6755,199.7325,199.4191,199.5331,1730.0
2020-11-19 14:20:00,209.99,210.15,209.97,210.15,1904.0,199.4571,199.6091,199.4381,199.6091,1904.0
2020-11-19 14:25:00,210.1,210.19,210.04,210.09,1121.0,199.5616,199.6471,199.5046,199.5521,1121.0
2020-11-19 14:30:00,210.14,210.37,210.13,210.33,1701.0,199.5996,199.818,199.5901,199.78,1701.0
2020-11-19 14:35:00,210.41,210.61,210.41,210.61,1001.0,199.856,200.046,199.856,200.046,1001.0
2020-11-19 14:40:00,210.6,210.89,210.6,210.8,2984.0,200.0365,200.3119,200.0365,200.2265,2984.0
2020-11-19 14:45:00,210.75,210.79,210.45,210.45,1941.0,200.179,200.217,199.894,199.894,1941.0
2020-11-19 14:50:00,210.45,210.45,210.14,210.14,1404.0,199.894,199.894,199.5996,199.5996,1404.0
2020-11-19 14:55:00,210.02,210.35,210.02,210.21,3327.0,199.4856,199.799,199.4856,199.666,3327.0
2020-11-19 15:00:00,210.26,210.28,210.05,210.08,2375.0,199.7135,199.7325,199.5141,199.5426,2375.0
2020-11-19 15:05:00,210.04,210.18,210.0,210.17,2443.0,199.5046,199.6376,199.4666,199.6281,2443.0
2020-11-19 15:10:00,210.1,210.56,210.07,210.56,1907.0,199.5616,199.9985,199.5331,199.9985,1907.0
2020-11-19 15:15:00,210.63,210.63,210.23,210.31,2521.0,200.065,200.065,199.685,199.761,2521.0
2020-11-19 15:20:00,210.27,210.42,210.27,210.31,2549.0,199.723,199.8655,199.723,199.761,2549.0
2020-11-19 15:25:00,210.31,210.31,210.05,210.25,4169.0,199.761,199.761,199.5141,199.704,4169.0
2020-11-19 15:30:00,210.26,210.63,210.19,210.63,5038.0,199.7135,200.065,199.6471,200.065,5038.0
2020-11-19 15:35:00,210.64,210.9,210.6,210.77,4825.0,200.0745,200.3214,200.0365,200.198,4825.0
2020-11-19 15:40:00,210.74,211.01,210.71,210.75,2599.0,200.1695,200.4259,200.141,200.179,2599.0
2020-11-19 15:45:00,210.76,210.79,210.32,210.39,6723.0,200.1885,200.217,199.7705,199.837,6723.0
2020-11-19 15:50:00,210.34,210.73,210.28,210.53,8916.0,199.7895,200.16,199.7325,199.97,8916.0
2020-11-19 15:55:00,210.52,211.12,210.21,210.93,51284.0,199.9605,200.5304,199.666,200.3499,51284.0
2020-11-20 09:30:00,210.4,210.99,210.25,210.83,41524.0,199.8465,200.4069,199.704,200.255,41524.0
2020-11-20 09:35:00,211.09,211.61,210.83,211.61,3280.0,200.5019,200.9958,200.255,200.9958,3280.0
2020-11-20 09:40:00,211.19,211.19,209.75,210.99,5339.0,200.5969,200.5969,199.2291,200.4069,5339.0
2020-11-20 09:45:00,210.64,211.11,210.64,211.11,1228.0,200.0745,200.5209,200.0745,200.5209,1228.0
2020-11-20 09:50:00,210.99,211.36,210.41,211.36,8116.0,200.4069,200.7584,199.856,200.7584,8116.0
2020-11-20 09:55:00,211.37,211.41,211.01,211.19,3890.0,200.7679,200.8059,200.4259,200.5969,3890.0
2020-11-20 10:00:00,211.34,211.35,210.81,211.26,6810.0,200.7394,200.7489,200.236,200.6634,6810.0
2020-11-20 10:05:00,211.16,211.47,210.95,211.23,5020.0,200.5684,200.8628,200.3689,200.6349,5020.0
2020-11-20 10:10:00,211.44,211.53,210.81,211.02,6961.0,200.8344,200.9198,200.236,200.4354,6961.0
2020-11-20 10:15:00,211.24,211.27,210.81,211.01,2937.0,200.6444,200.6729,200.236,200.4259,2937.0
2020-11-20 10:20:00,210.81,211.19,210.8,211.19,2290.0,200.236,200.5969,200.2265,200.5969,2290.0
2020-11-20 10:25:00,211.19,211.42,211.11,211.23,2059.0,200.5969,200.8154,200.5209,200.6349,2059.0
2020-11-20 10:30:00,211.36,211.36,210.79,211.17,4461.0,200.7584,200.7584,200.217,200.5779,4461.0
2020-11-20 10:35:00,211.1,211.72,211.1,211.72,2199.0,200.5114,201.1003,200.5114,201.1003,2199.0
2020-11-20 10:40:00,211.65,211.74,211.19,211.3,3242.0,201.0338,201.1193,200.5969,200.7014,3242.0
2020-11-20 10:45:00,211.29,211.29,211.05,211.2,2480.0,200.6919,200.6919,200.4639,200.6064,2480.0
2020-11-20 10:50:00,211.22,211.46,211.05,211.05,2687.0,200.6254,200.8533,200.4639,200.4639,2687.0
2020-11-20 10:55:00,211.15,211.36,210.86,210.95,5951.0,200.5589,200.7584,200.2834,200.3689,5951.0
2020-11-20 11:00:00,211.03,211.34,210.83,211.34,3633.0,200.4449,200.7394,200.255,200.7394,3633.0
2020-11-20 11:05:00,211.43,211.62,211.21,211.62,4164.0,200.8249,201.0053,200.6159,201.0053,4164.0
2020-11-20 11:10:00,211.68,211.74,211.51,211.61,2487.0,201.0623,201.1193,200.9008,200.9958,2487.0
2020-11-20 11:15:00,211.74,211.74,211.44,211.53,3845.0,201.1193,201.1193,200.8344,200.9198,3845.0
2020-11-20 11:20:00,211.5,211.6,211.42,211.55,3411.0,200.8913,200.9863,200.8154,200.9388,3411.0
2020-11-20 11:25:00,211.64,211.77,211.6,211.71,3168.0,201.0243,201.1478,200.9863,201.0908,3168.0
2020-11-20 11:30:00,211.67,211.87,211.64,211.87,2208.0,201.0528,201.2428,201.0243,201.2428,2208.0
2020-11-20 11:35:00,212.0,212.2,211.91,211.92,3074.0,201.3663,201.5562,201.2808,201.2903,3074.0
2020-11-20 11:40:00,211.87,212.2,211.82,212.2,2986.0,201.2428,201.5562,201.1953,201.5562,2986.0
2020-11-20 11:45:00,212.14,212.16,211.73,211.85,6211.0,201.4992,201.5182,201.1098,201.2238,6211.0
2020-11-20 11:50:00,211.91,212.09,211.91,212.09,1885.0,201.2808,201.4517,201.2808,201.4517,1885.0
2020-11-20 11:55:00,211.96,212.27,211.96,212.05,4917.0,201.3283,201.6227,201.3283,201.4138,4917.0
2020-11-20 12:00:00,212.05,212.29,211.91,212.27,2430.0,201.4138,201.6417,201.2808,201.6227,2430.0
2020-11-20 12:05:00,212.2,212.27,212.2,212.27,833.0,201.5562,201.6227,201.5562,201.6227,833.0
2020-11-20 12:10:00,212.21,212.32,212.06,212.06,4882.0,201.5657,201.6702,201.4233,201.4233,4882.0
2020-11-20 12:15:00,212.04,212.05,211.87,212.05,3572.0,201.4043,201.4138,201.2428,201.4138,3572.0
2020-11-20 12:20:00,212.13,212.25,212.08,212.08,1515.0,201.4897,201.6037,201.4423,201.4423,1515.0
2020-11-20 12:25:00,212.16,212.27,212.03,212.09,4650.0,201.5182,201.6227,201.3948,201.4517,4650.0
2020-11-20 12:30:00,212.17,212.17,211.77,212.07,3084.0,201.5277,201.5277,201.1478,201.4328,3084.0
2020-11-20 12:35:00,212.14,212.19,211.92,211.93,1450.0,201.4992,201.5467,201.2903,201.2998,1450.0
2020-11-20 12:40:00,211.99,212.24,211.9,212.08,3907.0,201.3568,201.5942,201.2713,201.4423,3907.0
2020-11-20 12:45:00,212.16,212.16,211.73,211.73,3500.0,201.5182,201.5182,201.1098,201.1098,3500.0
2020-11-20 12:50:00,211.63,211.63,211.41,211.54,2912.0,201.0148,201.0148,200.8059,200.9293,2912.0
2020-11-20 12:55:00,211.57,211.88,211.48,211.81,4166.0,200.9578,201.2523,200.8723,201.1858,4166.0
2020-11-20 13:00:00,211.72,211.86,211.7,211.78,3183.0,201.1003,201.2333,201.0813,201.1573,3183.0
2020-11-20 13:05:00,211.77,211.85,211.77,211.84,1952.0,201.1478,201.2238,201.1478,201.2143,1952.0
2020-11-20 13:10:00,211.86,211.97,211.76,211.97,2296.0,201.2333,201.3378,201.1383,201.3378,2296.0
2020-11-20 13:15:00,211.96,212.01,211.86,211.97,1130.0,201.3283,201.3758,201.2333,201.3378,1130.0
2020-11-20 13:20:00,211.93,212.13,211.86,212.13,3129.0,201.2998,201.4897,201.2333,201.4897,3129.0
2020-11-20 13:25:00,212.17,212.27,212.15,212.22,1950.0,201.5277,201.6227,201.5087,201.5752,1950.0
2020-11-20 13:30:00,212.19,212.26,211.94,211.94,2148.0,201.5467,201.6132,201.3093,201.3093,2148.0
2020-11-20 13:35:00,211.96,212.29,211.93,212.02,4414.0,201.3283,201.6417,201.2998,201.3853,4414.0
2020-11-20 13:40:00,211.89,212.06,211.72,212.06,2775.0,201.2618,201.4233,201.1003,201.4233,2775.0
2020-11-20 13:45:00,212.07,212.07,211.86,212.06,3900.0,201.4328,201.4328,201.2333,201.4233,3900.0
2020-11-20 13:50:00,212.34,212.34,211.94,211.96,1450.0,201.6892,201.6892,201.3093,201.3283,1450.0
2020-11-20 13:55:00,211.95,212.11,211.87,212.08,3547.0,201.3188,201.4707,201.2428,201.4423,3547.0
2020-11-20 14:00:00,212.19,212.31,211.87,211.88,3165.0,201.5467,201.6607,201.2428,201.2523,3165.0
2020-11-20 14:05:00,211.98,212.03,211.89,211.94,3300.0,201.3473,201.3948,201.2618,201.3093,3300.0
2020-11-20 14:10:00,211.92,212.09,211.83,211.87,3305.0,201.2903,201.4517,201.2048,201.2428,3305.0
2020-11-20 14:15:00,211.81,211.86,211.49,211.6,3096.0,201.1858,201.2333,200.8818,200.9863,3096.0
2020-11-20 14:20:00,211.54,211.75,211.54,211.55,2055.0,200.9293,201.1288,200.9293,200.9388,2055.0
2020-11-20 14:25:00,211.61,211.61,211.41,211.5,1784.0,200.9958,200.9958,200.8059,200.8913,1784.0
2020-11-20 14:30:00,211.53,211.66,211.42,211.66,3455.0,200.9198,201.0433,200.8154,201.0433,3455.0
2020-11-20 14:35:00,211.67,211.86,211.49,211.53,4610.0,201.0528,201.2333,200.8818,200.9198,4610.0
2020-11-20 14:40:00,211.43,211.43,210.94,211.14,5069.0,200.8249,200.8249,200.3594,200.5494,5069.0
2020-11-20 14:45:00,211.32,211.32,210.96,211.3,4183.0,200.7204,200.7204,200.3784,200.7014,4183.0
2020-11-20 14:50:00,211.37,211.4,211.18,211.34,2528.0,200.7679,200.7964,200.5874,200.7394,2528.0
2020-11-20 14:55:00,211.34,211.39,211.14,211.35,4209.0,200.7394,200.7869,200.5494,200.7489,4209.0
2020-11-20 15:00:00,211.34,211.35,211.11,211.18,3126.0,200.7394,200.7489,200.5209,200.5874,3126.0
2020-11-20 15:05:00,211.08,211.39,210.83,210.94,5846.0,200.4924,200.7869,200.255,200.3594,5846.0
2020-11-20 15:10:00,210.89,211.21,210.66,210.77,7724.0,200.3119,200.6159,200.0935,200.198,7724.0
2020-11-20 15:15:00,210.76,211.03,210.66,210.85,9212.0,200.1885,200.4449,200.0935,200.2739,9212.0
2020-11-20 15:20:00,210.85,211.12,210.85,211.0,5522.0,200.2739,200.5304,200.2739,200.4164,5522.0
2020-11-20 15:25:00,211.07,211.18,210.99,211.09,7052.0,200.4829,200.5874,200.4069,200.5019,7052.0
2020-11-20 15:30:00,211.06,211.16,210.91,210.99,18432.0,200.4734,200.5684,200.3309,200.4069,18432.0
2020-11-20 15:35:00,211.06,211.59,211.01,211.48,8188.0,200.4734,200.9768,200.4259,200.8723,8188.0
2020-11-20 15:40:00,211.42,211.54,211.28,211.46,8710.0,200.8154,200.9293,200.6824,200.8533,8710.0
2020-11-20 15:45:00,211.43,211.83,211.28,211.81,17789.0,200.8249,201.2048,200.6824,201.1858,17789.0
2020-11-20 15:50:00,211.73,211.95,211.22,211.31,27306.0,201.1098,201.3188,200.6254,200.7109,27306.0
2020-11-20 15:55:00,211.28,211.34,210.6,210.67,45168.0,200.6824,200.7394,200.0365,200.103,45168.0
2020-11-23 09:30:00,212.78,213.77,212.0,213.55,24698.0,202.1071,203.0475,201.3663,202.8385,24698.0
2020-11-23 09:35:00,213.93,214.26,213.79,214.03,6066.0,203.1995,203.5129,203.0665,203.2944,6066.0
2020-11-23 09:40:00,214.12,215.18,214.0,214.77,10748.0,203.3799,204.3868,203.2659,203.9973,10748.0
2020-11-23 09:45:00,214.99,215.39,214.79,215.33,4100.0,204.2063,204.5862,204.0163,204.5292,4100.0
2020-11-23 09:50:00,215.42,215.5,215.14,215.34,6293.0,204.6147,204.6907,204.3488,204.5387,6293.0
2020-11-23 09:55:00,215.34,215.45,214.34,214.34,6665.0,204.5387,204.6432,203.5889,203.5889,6665.0
2020-11-23 10:00:00,214.51,214.67,214.13,214.43,4804.0,203.7504,203.9023,203.3894,203.6744,4804.0
2020-11-23 10:05:00,214.52,214.63,214.23,214.51,6367.0,203.7599,203.8643,203.4844,203.7504,6367.0
2020-11-23 10:10:00,214.34,214.34,213.78,214.18,3818.0,203.5889,203.5889,203.057,203.4369,3818.0
2020-11-23 10:15:00,214.52,214.67,214.09,214.21,3100.0,203.7599,203.9023,203.3514,203.4654,3100.0
2020-11-23 10:20:00,214.36,214.54,214.0,214.12,6545.0,203.6079,203.7789,203.2659,203.3799,6545.0
2020-11-23 10:25:00,214.12,214.12,213.09,213.29,7601.0,203.3799,203.3799,202.4016,202.5916,7601.0
2020-11-23 10:30:00,213.27,213.68,212.98,213.1,3967.0,202.5726,202.962,202.2971,202.4111,3967.0
2020-11-23 10:35:00,213.11,213.11,212.3,212.3,3512.0,202.4206,202.4206,201.6512,201.6512,3512.0
2020-11-23 10:40:00,212.46,213.09,212.31,212.48,3494.0,201.8032,202.4016,201.6607,201.8222,3494.0
2020-11-23 10:45:00,212.67,213.48,212.57,213.48,2117.0,202.0027,202.772,201.9077,202.772,2117.0
2020-11-23 10:50:00,213.4,213.5,213.16,213.5,3539.0,202.696,202.791,202.4681,202.791,3539.0
2020-11-23 10:55:00,213.5,213.88,213.38,213.88,3101.0,202.791,203.152,202.677,203.152,3101.0
2020-11-23 11:00:00,213.84,213.94,213.5,213.5,4036.0,203.114,203.209,202.791,202.791,4036.0
2020-11-23 11:05:00,213.54,213.63,213.17,213.17,1960.0,202.829,202.9145,202.4776,202.4776,1960.0
2020-11-23 11:10:00,213.05,213.12,212.78,212.98,3558.0,202.3636,202.4301,202.1071,202.2971,3558.0
2020-11-23 11:15:00,213.06,213.07,212.85,212.89,1313.0,202.3731,202.3826,202.1736,202.2116,1313.0
2020-11-23 11:20:00,212.8,213.09,212.8,212.9,2338.0,202.1261,202.4016,202.1261,202.2211,2338.0
2020-11-23 11:25:00,213.09,213.2,212.92,213.09,2936.0,202.4016,202.5061,202.2401,202.4016,2936.0
2020-11-23 11:30:00,213.03,213.18,212.54,212.54,1500.0,202.3446,202.4871,201.8792,201.8792,1500.0
2020-11-23 11:35:00,212.76,213.19,212.67,212.67,2884.0,202.0881,202.4966,202.0027,202.0027,2884.0
2020-11-23 11:40:00,212.35,212.75,212.35,212.56,2420.0,201.6987,202.0786,201.6987,201.8982,2420.0
2020-11-23 11:45:00,212.66,212.72,212.41,212.6,3284.0,201.9932,202.0501,201.7557,201.9362,3284.0
2020-11-23 11:50:00,212.75,212.87,212.42,212.43,1631.0,202.0786,202.1926,201.7652,201.7747,1631.0
2020-11-23 11:55:00,212.4,212.85,212.28,212.59,2526.0,201.7462,202.1736,201.6322,201.9267,2526.0
2020-11-23 12:00:00,212.57,212.57,212.31,212.56,1207.0,201.9077,201.9077,201.6607,201.8982,1207.0
2020-11-23 12:05:00,212.6,212.61,212.37,212.55,1475.0,201.9362,201.9457,201.7177,201.8887,1475.0
2020-11-23 12:10:00,212.58,212.77,212.54,212.65,2593.0,201.9172,202.0976,201.8792,201.9837,2593.0
2020-11-23 12:15:00,212.65,212.93,212.51,212.92,3668.0,201.9837,202.2496,201.8507,202.2401,3668.0
2020-11-23 12:20:00,212.87,213.06,212.77,212.96,1802.0,202.1926,202.3731,202.0976,202.2781,1802.0
2020-11-23 12:25:00,212.97,213.06,212.68,212.68,1950.0,202.2876,202.3731,202.0122,202.0122,1950.0
2020-11-23 12:30:00,212.56,212.71,212.43,212.63,1102.0,201.8982,202.0407,201.7747,201.9647,1102.0
2020-11-23 12:35:00,212.66,212.71,212.53,212.53,1881.0,201.9932,202.0407,201.8697,201.8697,1881.0
2020-11-23 12:40:00,212.67,212.75,212.63,212.75,1200.0,202.0027,202.0786,201.9647,202.0786,1200.0
2020-11-23 12:45:00,212.76,212.98,212.75,212.89,1898.0,202.0881,202.2971,202.0786,202.2116,1898.0
2020-11-23 12:50:00,212.92,213.06,212.88,213.05,1657.0,202.2401,202.3731,202.2021,202.3636,1657.0
2020-11-23 12:55:00,213.1,213.12,212.97,213.06,3965.0,202.4111,202.4301,202.2876,202.3731,3965.0
2020-11-23 13:00:00,212.93,212.96,212.82,212.91,903.0,202.2496,202.2781,202.1451,202.2306,903.0
2020-11-23 13:05:00,213.14,213.24,213.12,213.23,1974.0,202.4491,202.5441,202.4301,202.5346,1974.0
2020-11-23 13:10:00,213.13,213.28,213.11,213.15,3012.0,202.4396,202.5821,202.4206,202.4586,3012.0
2020-11-23 13:15:00,213.3,213.3,213.19,213.24,760.0,202.6011,202.6011,202.4966,202.5441,760.0
2020-11-23 13:20:00,213.08,213.27,212.96,213.26,2211.0,202.3921,202.5726,202.2781,202.5631,2211.0
2020-11-23 13:25:00,213.27,213.4,213.25,213.4,3134.0,202.5726,202.696,202.5536,202.696,3134.0
2020-11-23 13:30:00,213.47,213.65,213.39,213.51,1989.0,202.7625,202.9335,202.6865,202.8005,1989.0
2020-11-23 13:35:00,213.47,213.54,213.36,213.5,3401.0,202.7625,202.829,202.658,202.791,3401.0
2020-11-23 13:40:00,213.54,213.6,213.5,213.58,1552.0,202.829,202.886,202.791,202.867,1552.0
2020-11-23 13:45:00,213.62,213.96,213.61,213.75,4918.0,202.905,203.228,202.8955,203.0285,4918.0
2020-11-23 13:50:00,213.64,213.9,213.64,213.77,1058.0,202.924,203.171,202.924,203.0475,1058.0
2020-11-23 13:55:00,213.76,213.88,213.71,213.81,1806.0,203.038,203.152,202.9905,203.0855,1806.0
2020-11-23 14:00:00,213.68,213.97,213.68,213.84,4151.0,202.962,203.2375,202.962,203.114,4151.0
2020-11-23 14:05:00,213.82,213.82,213.44,213.47,7489.0,203.095,203.095,202.734,202.7625,7489.0
2020-11-23 14:10:00,213.35,213.65,213.22,213.65,4648.0,202.6485,202.9335,202.5251,202.9335,4648.0
2020-11-23 14:15:00,213.62,213.67,213.5,213.5,1962.0,202.905,202.9525,202.791,202.791,1962.0
2020-11-23 14:20:00,213.59,213.63,213.52,213.52,1012.0,202.8765,202.9145,202.81,202.81,1012.0
2020-11-23 14:25:00,213.57,213.59,213.36,213.36,1733.0,202.8575,202.8765,202.658,202.658,1733.0
2020-11-23 14:30:00,213.37,213.47,213.32,213.34,1560.0,202.6675,202.7625,202.6201,202.6391,1560.0
2020-11-23 14:35:00,213.29,213.37,213.04,213.04,1702.0,202.5916,202.6675,202.3541,202.3541,1702.0
2020-11-23 14:40:00,212.97,213.25,212.97,213.22,1986.0,202.2876,202.5536,202.2876,202.5251,1986.0
2020-11-23 14:45:00,213.27,213.3,213.07,213.07,1950.0,202.5726,202.6011,202.3826,202.3826,1950.0
2020-11-23 14:50:00,213.21,213.89,213.21,213.75,9332.0,202.5156,203.1615,202.5156,203.0285,9332.0
2020-11-23 14:55:00,213.68,214.11,213.67,214.11,4646.0,202.962,203.3704,202.9525,203.3704,4646.0
2020-11-23 15:00:00,214.01,214.17,213.98,214.17,3817.0,203.2754,203.4274,203.2469,203.4274,3817.0
2020-11-23 15:05:00,214.22,214.47,214.13,214.4,5458.0,203.4749,203.7124,203.3894,203.6459,5458.0
2020-11-23 15:10:00,214.37,214.38,214.13,214.28,2377.0,203.6174,203.6269,203.3894,203.5319,2377.0
2020-11-23 15:15:00,214.29,214.33,214.06,214.07,3362.0,203.5414,203.5794,203.3229,203.3324,3362.0
2020-11-23 15:20:00,214.12,214.15,213.94,214.15,3676.0,203.3799,203.4084,203.209,203.4084,3676.0
2020-11-23 15:25:00,214.11,214.14,213.95,214.04,3670.0,203.3704,203.3989,203.2185,203.3039,3670.0
2020-11-23 15:30:00,213.97,214.07,213.72,213.77,5340.0,203.2375,203.3324,203.0,203.0475,5340.0
2020-11-23 15:35:00,213.82,213.87,213.6,213.61,5780.0,203.095,203.1425,202.886,202.8955,5780.0
2020-11-23 15:40:00,213.67,213.8,213.63,213.73,5321.0,202.9525,203.076,202.9145,203.0095,5321.0
2020-11-23 15:45:00,213.8,213.92,213.65,213.75,9578.0,203.076,203.19,202.9335,203.0285,9578.0
2020-11-23 15:50:00,213.75,213.91,213.35,213.4,16159.0,203.0285,203.1805,202.6485,202.696,16159.0
2020-11-23 15:55:00,213.52,214.1,213.15,213.89,41431.0,202.81,203.3609,202.4586,203.1615,41431.0
2020-11-24 09:30:00,216.39,218.23,216.39,217.91,50074.0,205.5361,207.2838,205.5361,206.9798,50074.0
2020-11-24 09:35:00,217.71,219.36,217.71,218.48,19014.0,206.7899,208.3571,206.7899,207.5212,19014.0
2020-11-24 09:40:00,218.41,218.42,217.27,217.64,5515.0,207.4547,207.4642,206.3719,206.7234,5515.0
2020-11-24 09:45:00,217.65,218.76,217.12,218.64,13720.0,206.7329,207.7872,206.2294,207.6732,13720.0
2020-11-24 09:50:00,218.5,218.56,217.5,217.84,11780.0,207.5402,207.5972,206.5904,206.9133,11780.0
2020-11-24 09:55:00,217.85,218.73,217.85,218.73,8254.0,206.9228,207.7587,206.9228,207.7587,8254.0
2020-11-24 10:00:00,218.8,218.9,218.46,218.71,14204.0,207.8252,207.9202,207.5022,207.7397,14204.0
2020-11-24 10:05:00,218.65,218.95,218.15,218.72,10557.0,207.6827,207.9677,207.2078,207.7492,10557.0
2020-11-24 10:10:00,218.72,219.07,218.26,218.99,8486.0,207.7492,208.0816,207.3123,208.0057,8486.0
2020-11-24 10:15:00,219.0,219.49,218.78,219.49,8479.0,208.0151,208.4806,207.8062,208.4806,8479.0
2020-11-24 10:20:00,219.31,219.59,219.17,219.17,5503.0,208.3096,208.5756,208.1766,208.1766,5503.0
2020-11-24 10:25:00,219.22,219.72,219.22,219.67,5088.0,208.2241,208.699,208.2241,208.6515,5088.0
2020-11-24 10:30:00,219.56,219.57,219.12,219.23,11207.0,208.5471,208.5566,208.1291,208.2336,11207.0
2020-11-24 10:35:00,219.23,219.42,219.12,219.42,6497.0,208.2336,208.4141,208.1291,208.4141,6497.0
2020-11-24 10:40:00,219.32,219.33,218.96,219.12,10818.0,208.3191,208.3286,207.9772,208.1291,10818.0
2020-11-24 10:45:00,219.09,219.78,219.09,219.78,10915.0,208.1006,208.756,208.1006,208.756,10915.0
2020-11-24 10:50:00,219.7,219.98,219.6,219.92,5915.0,208.68,208.946,208.5851,208.889,5915.0
2020-11-24 10:55:00,219.92,220.11,219.72,219.72,20577.0,208.889,209.0695,208.699,208.699,20577.0
2020-11-24 11:00:00,219.77,220.17,219.77,220.1,10926.0,208.7465,209.1265,208.7465,209.06,10926.0
2020-11-24 11:05:00,220.15,220.56,220.03,220.17,13461.0,209.1075,209.4969,208.9935,209.1265,13461.0
2020-11-24 11:10:00,220.17,220.52,220.16,220.4,6791.0,209.1265,209.4589,209.117,209.3449,6791.0
2020-11-24 11:15:00,220.29,220.52,220.16,220.23,7036.0,209.2404,209.4589,209.117,209.1835,7036.0
2020-11-24 11:20:00,220.28,220.48,220.27,220.3,10785.0,209.2309,209.4209,209.2214,209.2499,10785.0
2020-11-24 11:25:00,220.24,220.38,219.98,220.02,9088.0,209.193,209.3259,208.946,208.984,9088.0
2020-11-24 11:30:00,219.97,219.97,219.57,219.71,5622.0,208.9365,208.9365,208.5566,208.6895,5622.0
2020-11-24 11:35:00,219.78,220.17,219.65,219.65,5062.0,208.756,209.1265,208.6325,208.6325,5062.0
2020-11-24 11:40:00,219.74,220.35,219.7,220.35,7615.0,208.718,209.2974,208.68,209.2974,7615.0
2020-11-24 11:45:00,220.36,220.77,220.21,220.74,6156.0,209.3069,209.6964,209.1645,209.6679,6156.0
2020-11-24 11:50:00,220.63,221.48,220.58,221.27,17086.0,209.5634,210.3708,209.5159,210.1713,17086.0
2020-11-24 11:55:00,221.51,221.72,221.06,221.15,4994.0,210.3993,210.5987,209.9718,210.0573,4994.0
2020-11-24 12:00:00,221.21,221.35,220.89,221.25,5296.0,210.1143,210.2473,209.8103,210.1523,5296.0
2020-11-24 12:05:00,221.36,221.4,220.7,220.7,6413.0,210.2568,210.2948,209.6299,209.6299,6413.0
2020-11-24 12:10:00,220.84,220.9,220.52,220.56,3627.0,209.7629,209.8198,209.4589,209.4969,3627.0
2020-11-24 12:15:00,220.75,220.75,220.16,220.2,4725.0,209.6774,209.6774,209.117,209.155,4725.0
2020-11-24 12:20:00,220.36,220.36,219.7,219.82,2204.0,209.3069,209.3069,208.68,208.794,2204.0
2020-11-24 12:25:00,219.99,220.03,219.66,219.67,2248.0,208.9555,208.9935,208.642,208.6515,2248.0
2020-11-24 12:30:00,219.64,219.64,219.39,219.5,3491.0,208.623,208.623,208.3856,208.4901,3491.0
2020-11-24 12:35:00,219.57,219.7,219.42,219.54,3332.0,208.5566,208.68,208.4141,208.5281,3332.0
2020-11-24 12:40:00,219.49,219.94,219.49,219.94,5183.0,208.4806,208.908,208.4806,208.908,5183.0
2020-11-24 12:45:00,219.86,220.07,219.78,219.88,5552.0,208.832,209.0315,208.756,208.851,5552.0
2020-11-24 12:50:00,219.91,220.09,219.9,220.0,5557.0,208.8795,209.0505,208.87,208.965,5557.0
2020-11-24 12:55:00,219.98,219.98,219.49,219.57,4040.0,208.946,208.946,208.4806,208.5566,4040.0
2020-11-24 13:00:00,219.59,219.91,219.5,219.91,3563.0,208.5756,208.8795,208.4901,208.8795,3563.0
2020-11-24 13:05:00,219.98,220.09,219.83,220.02,4155.0,208.946,209.0505,208.8035,208.984,4155.0
2020-11-24 13:10:00,220.05,220.06,219.94,219.97,2307.0,209.0125,209.022,208.908,208.9365,2307.0
2020-11-24 13:15:00,220.01,220.06,219.57,219.57,5010.0,208.9745,209.022,208.5566,208.5566,5010.0
2020-11-24 13:20:00,219.55,219.55,219.02,219.08,3811.0,208.5376,208.5376,208.0341,208.0911,3811.0
2020-11-24 13:25:00,219.05,219.09,218.76,218.76,4622.0,208.0626,208.1006,207.7872,207.7872,4622.0
2020-11-24 13:30:00,218.82,219.4,218.7,219.34,12531.0,207.8442,208.3951,207.7302,208.3381,12531.0
2020-11-24 13:35:00,219.26,219.46,219.1,219.41,3407.0,208.2621,208.4521,208.1101,208.4046,3407.0
2020-11-24 13:40:00,219.46,220.58,219.46,219.73,8369.0,208.4521,209.5159,208.4521,208.7085,8369.0
2020-11-24 13:45:00,219.84,219.89,219.45,219.48,2240.0,208.813,208.8605,208.4426,208.4711,2240.0
2020-11-24 13:50:00,219.59,219.59,219.26,219.38,1200.0,208.5756,208.5756,208.2621,208.3761,1200.0
2020-11-24 13:55:00,219.43,219.53,219.31,219.31,2147.0,208.4236,208.5186,208.3096,208.3096,2147.0
2020-11-24 14:00:00,219.25,219.57,219.25,219.29,3078.0,208.2526,208.5566,208.2526,208.2906,3078.0
2020-11-24 14:05:00,219.36,219.45,219.11,219.14,3100.0,208.3571,208.4426,208.1196,208.1481,3100.0
2020-11-24 14:10:00,219.1,219.33,219.08,219.33,2313.0,208.1101,208.3286,208.0911,208.3286,2313.0
2020-11-24 14:15:00,219.31,219.33,218.99,219.18,2700.0,208.3096,208.3286,208.0057,208.1861,2700.0
2020-11-24 14:20:00,219.13,219.19,219.01,219.01,2122.0,208.1386,208.1956,208.0246,208.0246,2122.0
2020-11-24 14:25:00,219.02,219.09,218.87,218.87,2956.0,208.0341,208.1006,207.8917,207.8917,2956.0
2020-11-24 14:30:00,218.88,218.96,218.73,218.95,3262.0,207.9012,207.9772,207.7587,207.9677,3262.0
2020-11-24 14:35:00,218.97,219.4,218.97,219.26,3592.0,207.9867,208.3951,207.9867,208.2621,3592.0
2020-11-24 14:40:00,219.17,219.53,219.17,219.48,2817.0,208.1766,208.5186,208.1766,208.4711,2817.0
2020-11-24 14:45:00,219.36,219.49,219.12,219.12,2604.0,208.3571,208.4806,208.1291,208.1291,2604.0
2020-11-24 14:50:00,219.11,219.4,219.11,219.4,2158.0,208.1196,208.3951,208.1196,208.3951,2158.0
2020-11-24 14:55:00,219.37,219.5,219.26,219.49,3404.0,208.3666,208.4901,208.2621,208.4806,3404.0
2020-11-24 15:00:00,219.58,219.63,219.27,219.52,3051.0,208.5661,208.6135,208.2716,208.5091,3051.0
2020-11-24 15:05:00,219.43,219.77,219.43,219.65,4644.0,208.4236,208.7465,208.4236,208.6325,4644.0
2020-11-24 15:10:00,219.64,219.81,219.49,219.5,4756.0,208.623,208.7845,208.4806,208.4901,4756.0
2020-11-24 15:15:00,219.46,219.6,219.37,219.37,5052.0,208.4521,208.5851,208.3666,208.3666,5052.0
2020-11-24 15:20:00,219.42,219.68,219.3,219.52,6541.0,208.4141,208.661,208.3001,208.5091,6541.0
2020-11-24 15:25:00,219.57,219.69,219.46,219.61,3941.0,208.5566,208.6705,208.4521,208.5946,3941.0
2020-11-24 15:30:00,219.69,219.76,219.41,219.67,6101.0,208.6705,208.737,208.4046,208.6515,6101.0
2020-11-24 15:35:00,219.66,219.66,219.22,219.43,5923.0,208.642,208.642,208.2241,208.4236,5923.0
2020-11-24 15:40:00,219.35,219.39,219.06,219.09,5560.0,208.3476,208.3856,208.0721,208.1006,5560.0
2020-11-24 15:45:00,219.08,219.43,219.07,219.18,7559.0,208.0911,208.4236,208.0816,208.1861,7559.0
2020-11-24 15:50:00,219.12,219.39,218.65,219.38,12999.0,208.1291,208.3856,207.6827,208.3761,12999.0
2020-11-24 15:55:00,219.31,219.42,219.1,219.28,23593.0,208.3096,208.4141,208.1101,208.2811,23593.0
2020-11-25 09:30:00,218.4,219.45,218.18,218.42,36538.0,207.4452,208.4426,207.2363,207.4642,36538.0
2020-11-25 09:35:00,218.38,218.92,217.66,218.4,13504.0,207.4262,207.9392,206.7424,207.4452,13504.0
2020-11-25 09:40:00,218.22,219.34,217.38,219.34,8463.0,207.2743,208.3381,206.4764,208.3381,8463.0
2020-11-25 09:45:00,219.36,219.57,218.67,218.72,8978.0,208.3571,208.5566,207.7017,207.7492,8978.0
2020-11-25 09:50:00,218.58,218.81,218.41,218.81,5034.0,207.6162,207.8347,207.4547,207.8347,5034.0
2020-11-25 09:55:00,218.81,218.9,218.07,218.9,8575.0,207.8347,207.9202,207.1318,207.9202,8575.0
2020-11-25 10:00:00,218.76,218.92,218.45,218.56,7170.0,207.7872,207.9392,207.4927,207.5972,7170.0
2020-11-25 10:05:00,218.51,219.1,218.39,218.73,9498.0,207.5497,208.1101,207.4357,207.7587,9498.0
2020-11-25 10:10:00,218.8,219.56,218.72,219.53,7587.0,207.8252,208.5471,207.7492,208.5186,7587.0
2020-11-25 10:15:00,219.46,219.7,219.32,219.34,4626.0,208.4521,208.68,208.3191,208.3381,4626.0
2020-11-25 10:20:00,219.33,219.76,219.08,219.76,6163.0,208.3286,208.737,208.0911,208.737,6163.0
2020-11-25 10:25:00,219.77,219.95,219.53,219.88,8862.0,208.7465,208.9175,208.5186,208.851,8862.0
2020-11-25 10:30:00,219.9,220.44,219.82,220.23,15781.0,208.87,209.3829,208.794,209.1835,15781.0
2020-11-25 10:35:00,220.17,220.48,219.41,219.41,10046.0,209.1265,209.4209,208.4046,208.4046,10046.0
2020-11-25 10:40:00,219.35,219.35,218.98,219.11,4129.0,208.3476,208.3476,207.9962,208.1196,4129.0
2020-11-25 10:45:00,219.11,219.38,218.89,218.89,2240.0,208.1196,208.3761,207.9107,207.9107,2240.0
2020-11-25 10:50:00,218.83,219.13,218.54,218.68,5235.0,207.8537,208.1386,207.5782,207.7112,5235.0
2020-11-25 10:55:00,218.46,218.51,218.24,218.4,3046.0,207.5022,207.5497,207.2933,207.4452,3046.0
2020-11-25 11:00:00,218.42,218.44,218.16,218.44,4735.0,207.4642,207.4832,207.2173,207.4832,4735.0
2020-11-25 11:05:00,218.43,218.68,218.33,218.34,4004.0,207.4737,207.7112,207.3788,207.3883,4004.0
2020-11-25 11:10:00,218.37,218.54,217.99,218.02,7106.0,207.4168,207.5782,207.0558,207.0843,7106.0
2020-11-25 11:15:00,218.33,218.62,218.31,218.62,1683.0,207.3788,207.6542,207.3598,207.6542,1683.0
2020-11-25 11:20:00,218.62,218.62,218.25,218.55,4079.0,207.6542,207.6542,207.3028,207.5877,4079.0
2020-11-25 11:25:00,218.49,218.49,218.04,218.19,5471.0,207.5307,207.5307,207.1033,207.2458,5471.0
2020-11-25 11:30:00,218.13,218.56,218.09,218.51,1844.0,207.1888,207.5972,207.1508,207.5497,1844.0
2020-11-25 11:35:00,218.44,218.44,218.16,218.38,3552.0,207.4832,207.4832,207.2173,207.4262,3552.0
2020-11-25 11:40:00,218.38,218.44,217.88,217.88,2819.0,207.4262,207.4832,206.9513,206.9513,2819.0
2020-11-25 11:45:00,217.89,218.53,217.88,218.35,2854.0,206.9608,207.5687,206.9513,207.3978,2854.0
2020-11-25 11:50:00,218.34,218.43,218.21,218.33,900.0,207.3883,207.4737,207.2648,207.3788,900.0
2020-11-25 11:55:00,218.36,218.43,218.08,218.18,2041.0,207.4073,207.4737,207.1413,207.2363,2041.0
2020-11-25 12:00:00,218.4,218.4,218.08,218.18,2012.0,207.4452,207.4452,207.1413,207.2363,2012.0
2020-11-25 12:05:00,218.21,218.4,218.2,218.34,1600.0,207.2648,207.4452,207.2553,207.3883,1600.0
2020-11-25 12:10:00,218.48,218.51,218.31,218.51,1650.0,207.5212,207.5497,207.3598,207.5497,1650.0
2020-11-25 12:15:00,218.51,218.52,217.97,218.05,3374.0,207.5497,207.5592,207.0368,207.1128,3374.0
2020-11-25 12:20:00,217.94,218.13,217.84,218.13,1792.0,207.0083,207.1888,206.9133,207.1888,1792.0
2020-11-25 12:25:00,218.14,218.15,218.01,218.03,1613.0,207.1983,207.2078,207.0748,207.0938,1613.0
2020-11-25 12:30:00,218.0,218.32,218.0,218.24,1981.0,207.0653,207.3693,207.0653,207.2933,1981.0
2020-11-25 12:35:00,218.31,218.31,218.09,218.14,1903.0,207.3598,207.3598,207.1508,207.1983,1903.0
2020-11-25 12:40:00,218.13,218.67,218.13,218.64,2661.0,207.1888,207.7017,207.1888,207.6732,2661.0
2020-11-25 12:45:00,218.59,218.82,218.54,218.81,2185.0,207.6257,207.8442,207.5782,207.8347,2185.0
2020-11-25 12:50:00,218.81,218.81,218.5,218.56,2318.0,207.8347,207.8347,207.5402,207.5972,2318.0
2020-11-25 12:55:00,218.56,218.72,218.47,218.47,2100.0,207.5972,207.7492,207.5117,207.5117,2100.0
2020-11-25 13:00:00,218.48,218.55,218.35,218.35,1910.0,207.5212,207.5877,207.3978,207.3978,1910.0
2020-11-25 13:05:00,218.26,218.37,218.26,218.26,1824.0,207.3123,207.4168,207.3123,207.3123,1824.0
2020-11-25 13:10:00,218.32,218.44,218.24,218.24,2732.0,207.3693,207.4832,207.2933,207.2933,2732.0
2020-11-25 13:15:00,218.21,218.37,218.13,218.28,2500.0,207.2648,207.4168,207.1888,207.3313,2500.0
2020-11-25 13:20:00,218.22,218.22,218.06,218.12,1728.0,207.2743,207.2743,207.1223,207.1793,1728.0
2020-11-25 13:25:00,218.01,218.02,217.86,217.98,1732.0,207.0748,207.0843,206.9323,207.0463,1732.0
2020-11-25 13:30:00,217.95,218.08,217.9,218.02,2967.0,207.0178,207.1413,206.9703,207.0843,2967.0
2020-11-25 13:35:00,218.0,218.2,217.97,218.2,2077.0,207.0653,207.2553,207.0368,207.2553,2077.0
2020-11-25 13:40:00,218.23,218.24,218.05,218.12,2700.0,207.2838,207.2933,207.1128,207.1793,2700.0
2020-11-25 13:45:00,218.09,218.23,218.05,218.23,1577.0,207.1508,207.2838,207.1128,207.2838,1577.0
2020-11-25 13:50:00,218.16,218.22,217.98,218.22,2366.0,207.2173,207.2743,207.0463,207.2743,2366.0
2020-11-25 13:55:00,218.28,218.28,218.07,218.12,1620.0,207.3313,207.3313,207.1318,207.1793,1620.0
2020-11-25 14:00:00,218.12,218.12,217.35,217.42,8738.0,207.1793,207.1793,206.4479,206.5144,8738.0
2020-11-25 14:05:00,217.43,217.7,217.3,217.36,2216.0,206.5239,206.7804,206.4004,206.4574,2216.0
2020-11-25 14:10:00,217.38,217.43,217.17,217.28,2302.0,206.4764,206.5239,206.2769,206.3814,2302.0
2020-11-25 14:15:00,217.31,217.44,217.26,217.33,2817.0,206.4099,206.5334,206.3624,206.4289,2817.0
2020-11-25 14:20:00,217.4,217.43,217.2,217.31,2100.0,206.4954,206.5239,206.3054,206.4099,2100.0
2020-11-25 14:25:00,217.32,217.47,217.18,217.2,8314.0,206.4194,206.5619,206.2864,206.3054,8314.0
2020-11-25 14:30:00,217.16,217.21,217.04,217.08,2726.0,206.2674,206.3149,206.1535,206.1915,2726.0
2020-11-25 14:35:00,217.17,217.19,217.09,217.15,2315.0,206.2769,206.2959,206.201,206.2579,2315.0
2020-11-25 14:40:00,217.23,217.5,217.23,217.32,2742.0,206.3339,206.5904,206.3339,206.4194,2742.0
2020-11-25 14:45:00,217.3,217.31,216.92,216.96,4220.0,206.4004,206.4099,206.0395,206.0775,4220.0
2020-11-25 14:50:00,216.96,217.06,216.91,216.99,1872.0,206.0775,206.1725,206.03,206.106,1872.0
2020-11-25 14:55:00,217.06,217.52,216.99,217.43,3166.0,206.1725,206.6094,206.106,206.5239,3166.0
2020-11-25 15:00:00,217.43,217.46,217.26,217.38,4239.0,206.5239,206.5524,206.3624,206.4764,4239.0
2020-11-25 15:05:00,217.29,217.65,217.27,217.59,3343.0,206.3909,206.7329,206.3719,206.6759,3343.0
2020-11-25 15:10:00,217.66,218.11,217.65,217.97,5847.0,206.7424,207.1698,206.7329,207.0368,5847.0
2020-11-25 15:15:00,218.1,218.11,217.64,217.74,5246.0,207.1603,207.1698,206.7234,206.8184,5246.0
2020-11-25 15:20:00,217.77,217.83,217.58,217.73,5136.0,206.8468,206.9038,206.6664,206.8089,5136.0
2020-11-25 15:25:00,217.74,217.95,217.68,217.78,4588.0,206.8184,207.0178,206.7614,206.8563,4588.0
2020-11-25 15:30:00,217.76,217.78,217.62,217.62,4926.0,206.8373,206.8563,206.7044,206.7044,4926.0
2020-11-25 15:35:00,217.61,217.61,217.32,217.4,9016.0,206.6949,206.6949,206.4194,206.4954,9016.0
2020-11-25 15:40:00,217.41,217.57,217.38,217.44,4819.0,206.5049,206.6569,206.4764,206.5334,4819.0
2020-11-25 15:45:00,217.46,217.67,217.38,217.57,13994.0,206.5524,206.7519,206.4764,206.6569,13994.0
2020-11-25 15:50:00,217.57,217.82,217.49,217.82,9150.0,206.6569,206.8943,206.5809,206.8943,9150.0
2020-11-25 15:55:00,217.82,218.19,217.62,218.01,55239.0,206.8943,207.2458,206.7044,207.0748,55239.0
2020-11-27 09:30:00,219.45,221.24,218.83,220.71,43342.0,208.4426,210.1428,207.8537,209.6394,43342.0
2020-11-27 09:35:00,220.82,221.15,220.16,220.72,16977.0,209.7439,210.0573,209.117,209.6489,16977.0
2020-11-27 09:40:00,220.53,221.76,220.2,221.73,6449.0,209.4684,210.6367,209.155,210.6082,6449.0
2020-11-27 09:45:00,221.78,223.43,221.74,223.17,15170.0,210.6557,212.2229,210.6177,211.976,15170.0
2020-11-27 09:50:00,222.75,223.74,222.09,223.72,11083.0,211.5771,212.5174,210.9502,212.4984,11083.0
2020-11-27 09:55:00,223.74,224.62,223.43,224.58,29983.0,212.5174,213.3533,212.2229,213.3153,29983.0
2020-11-27 10:00:00,224.4,224.46,222.56,222.68,9921.0,213.1443,213.2013,211.3966,211.5106,9921.0
2020-11-27 10:05:00,222.63,224.05,222.63,223.89,6483.0,211.4631,212.8118,211.4631,212.6599,6483.0
2020-11-27 10:10:00,223.85,224.2,222.95,222.95,9585.0,212.6219,212.9543,211.767,211.767,9585.0
2020-11-27 10:15:00,223.13,223.83,222.95,223.79,14121.0,211.938,212.6029,211.767,212.5649,14121.0
2020-11-27 10:20:00,223.62,223.73,223.05,223.52,12372.0,212.4034,212.5079,211.862,212.3084,12372.0
2020-11-27 10:25:00,223.47,224.62,223.41,224.46,5567.0,212.2609,213.3533,212.2039,213.2013,5567.0
2020-11-27 10:30:00,224.46,224.46,223.69,224.34,16698.0,213.2013,213.2013,212.4699,213.0873,16698.0
2020-11-27 10:35:00,224.18,224.8,224.08,224.8,11163.0,212.9353,213.5242,212.8403,213.5242,11163.0
2020-11-27 10:40:00,224.67,225.19,224.35,225.19,21966.0,213.4007,213.8947,213.0968,213.8947,21966.0
2020-11-27 10:45:00,225.38,225.38,224.35,224.64,14473.0,214.0751,214.0751,213.0968,213.3723,14473.0
2020-11-27 10:50:00,224.48,224.7,223.54,223.54,12169.0,213.2203,213.4292,212.3274,212.3274,12169.0
2020-11-27 10:55:00,223.46,223.46,222.99,222.99,4042.0,212.2514,212.2514,211.805,211.805,4042.0
2020-11-27 11:00:00,223.08,223.51,223.01,223.13,4322.0,211.8905,212.2989,211.824,211.938,4322.0
2020-11-27 11:05:00,223.19,223.45,223.1,223.26,4743.0,211.995,212.2419,211.9095,212.0615,4743.0
2020-11-27 11:10:00,223.13,223.21,222.6,222.89,5209.0,211.938,212.014,211.4346,211.71,5209.0
2020-11-27 11:15:00,222.97,223.45,222.97,223.34,4650.0,211.786,212.2419,211.786,212.1375,4650.0
2020-11-27 11:20:00,223.25,223.25,222.26,222.69,9580.0,212.052,212.052,211.1116,211.5201,9580.0
2020-11-27 11:25:00,222.69,222.85,222.47,222.47,5388.0,211.5201,211.672,211.3111,211.3111,5388.0
2020-11-27 11:30:00,222.48,222.93,222.24,222.54,6988.0,211.3206,211.748,211.0926,211.3776,6988.0
2020-11-27 11:35:00,222.59,222.63,222.29,222.43,4313.0,211.4251,211.4631,211.1401,211.2731,4313.0
2020-11-27 11:40:00,222.42,223.15,222.42,223.15,5422.0,211.2636,211.957,211.2636,211.957,5422.0
2020-11-27 11:45:00,223.0,223.28,222.87,222.97,7262.0,211.8145,212.0805,211.691,211.786,7262.0
2020-11-27 11:50:00,222.9,222.9,222.19,222.28,3847.0,211.7195,211.7195,211.0451,211.1306,3847.0
2020-11-27 11:55:00,222.36,222.72,222.17,222.67,8503.0,211.2066,211.5486,211.0261,211.5011,8503.0
2020-11-27 12:00:00,222.65,222.96,222.48,222.48,6713.0,211.4821,211.7765,211.3206,211.3206,6713.0
2020-11-27 12:05:00,222.46,222.64,222.35,222.52,8170.0,211.3016,211.4726,211.1971,211.3586,8170.0
2020-11-27 12:10:00,222.64,222.7,222.22,222.66,4423.0,211.4726,211.5296,211.0736,211.4916,4423.0
2020-11-27 12:15:00,222.66,222.74,222.52,222.67,4937.0,211.4916,211.5676,211.3586,211.5011,4937.0
2020-11-27 12:20:00,222.61,222.61,222.24,222.34,10323.0,211.4441,211.4441,211.0926,211.1876,10323.0
2020-11-27 12:25:00,222.31,222.66,222.3,222.44,8197.0,211.1591,211.4916,211.1496,211.2826,8197.0
2020-11-27 12:30:00,222.39,222.57,222.28,222.42,8957.0,211.2351,211.4061,211.1306,211.2636,8957.0
2020-11-27 12:35:00,222.35,223.02,222.35,223.02,7147.0,211.1971,211.8335,211.1971,211.8335,7147.0
2020-11-27 12:40:00,223.14,223.41,223.08,223.28,9185.0,211.9475,212.2039,211.8905,212.0805,9185.0
2020-11-27 12:45:00,223.33,223.54,223.32,223.45,11192.0,212.128,212.3274,212.1185,212.2419,11192.0
2020-11-27 12:50:00,223.54,223.91,223.44,223.56,14506.0,212.3274,212.6789,212.2324,212.3464,14506.0
2020-11-27 12:55:00,223.65,224.49,223.58,224.25,47428.0,212.4319,213.2298,212.3654,213.0018,47428.0
2020-11-30 09:30:00,222.9,224.7,222.23,223.01,34173.0,211.7195,213.4292,211.0831,211.824,34173.0
2020-11-30 09:35:00,223.0,223.4,222.11,223.22,22099.0,211.8145,212.1944,210.9692,212.0235,22099.0
2020-11-30 09:40:00,222.88,222.88,221.46,221.62,13844.0,211.7005,211.7005,210.3518,210.5037,13844.0
2020-11-30 09:45:00,221.67,221.88,221.39,221.64,7122.0,210.5512,210.7507,210.2853,210.5227,7122.0
2020-11-30 09:50:00,221.8,222.08,221.57,221.76,5141.0,210.6747,210.9407,210.4562,210.6367,5141.0
2020-11-30 09:55:00,221.9,222.21,221.0,221.01,8017.0,210.7697,211.0641,209.9148,209.9243,8017.0
2020-11-30 10:00:00,221.22,221.52,220.64,220.77,4799.0,210.1238,210.4087,209.5729,209.6964,4799.0
2020-11-30 10:05:00,220.5,221.63,220.5,221.63,21530.0,209.4399,210.5132,209.4399,210.5132,21530.0
2020-11-30 10:10:00,221.63,221.72,220.73,220.79,15827.0,210.5132,210.5987,209.6584,209.7154,15827.0
2020-11-30 10:15:00,220.76,221.1,219.71,219.72,6824.0,209.6869,210.0098,208.6895,208.699,6824.0
2020-11-30 10:20:00,219.54,220.48,219.54,220.05,9424.0,208.5281,209.4209,208.5281,209.0125,9424.0
2020-11-30 10:25:00,219.8,220.06,219.75,219.85,6518.0,208.775,209.022,208.7275,208.8225,6518.0
2020-11-30 10:30:00,219.75,220.25,219.68,219.84,8305.0,208.7275,209.2025,208.661,208.813,8305.0
2020-11-30 10:35:00,219.75,219.91,219.46,219.9,8089.0,208.7275,208.8795,208.4521,208.87,8089.0
2020-11-30 10:40:00,219.82,219.91,219.59,219.7,5840.0,208.794,208.8795,208.5756,208.68,5840.0
2020-11-30 10:45:00,219.69,220.54,219.69,220.54,9446.0,208.6705,209.4779,208.6705,209.4779,9446.0
2020-11-30 10:50:00,220.44,220.89,220.32,220.74,7536.0,209.3829,209.8103,209.2689,209.6679,7536.0
2020-11-30 10:55:00,220.74,221.58,220.74,221.58,9467.0,209.6679,210.4657,209.6679,210.4657,9467.0
2020-11-30 11:00:00,221.49,221.63,221.02,221.19,13412.0,210.3803,210.5132,209.9338,210.0953,13412.0
2020-11-30 11:05:00,221.4,221.59,221.14,221.14,6516.0,210.2948,210.4752,210.0478,210.0478,6516.0
2020-11-30 11:10:00,220.86,220.93,220.66,220.66,2704.0,209.7819,209.8483,209.5919,209.5919,2704.0
2020-11-30 11:15:00,220.68,220.84,220.07,220.2,5276.0,209.6109,209.7629,209.0315,209.155,5276.0
2020-11-30 11:20:00,220.26,220.34,220.17,220.25,2445.0,209.2119,209.2879,209.1265,209.2025,2445.0
2020-11-30 11:25:00,220.24,220.55,220.07,220.25,3100.0,209.193,209.4874,209.0315,209.2025,3100.0
2020-11-30 11:30:00,220.32,220.52,220.18,220.5,9862.0,209.2689,209.4589,209.136,209.4399,9862.0
2020-11-30 11:35:00,220.67,220.83,220.33,220.38,2280.0,209.6014,209.7534,209.2784,209.3259,2280.0
2020-11-30 11:40:00,220.36,220.94,220.24,220.87,4457.0,209.3069,209.8578,209.193,209.7914,4457.0
2020-11-30 11:45:00,220.8,221.18,220.69,221.0,11010.0,209.7249,210.0858,209.6204,209.9148,11010.0
2020-11-30 11:50:00,221.04,221.34,220.88,220.9,9443.0,209.9528,210.2378,209.8009,209.8198,9443.0
2020-11-30 11:55:00,221.0,221.21,220.56,220.82,19904.0,209.9148,210.1143,209.4969,209.7439,19904.0
2020-11-30 12:00:00,220.71,220.79,220.36,220.43,6566.0,209.6394,209.7154,209.3069,209.3734,6566.0
2020-11-30 12:05:00,220.43,220.74,220.39,220.74,9754.0,209.3734,209.6679,209.3354,209.6679,9754.0
2020-11-30 12:10:00,220.68,221.17,220.4,220.83,15077.0,209.6109,210.0763,209.3449,209.7534,15077.0
2020-11-30 12:15:00,220.89,221.28,220.89,221.28,3533.0,209.8103,210.1808,209.8103,210.1808,3533.0
2020-11-30 12:20:00,221.13,221.61,221.09,221.59,5838.0,210.0383,210.4942,210.0003,210.4752,5838.0
2020-11-30 12:25:00,221.65,221.65,221.35,221.55,5511.0,210.5322,210.5322,210.2473,210.4372,5511.0
2020-11-30 12:30:00,221.56,221.56,221.16,221.22,4466.0,210.4467,210.4467,210.0668,210.1238,4466.0
2020-11-30 12:35:00,221.25,221.38,221.02,221.3,13484.0,210.1523,210.2758,209.9338,210.1998,13484.0
2020-11-30 12:40:00,221.44,221.67,221.38,221.49,9250.0,210.3328,210.5512,210.2758,210.3803,9250.0
2020-11-30 12:45:00,221.59,221.66,221.45,221.52,8816.0,210.4752,210.5417,210.3423,210.4087,8816.0
2020-11-30 12:50:00,221.47,221.52,221.16,221.26,8294.0,210.3613,210.4087,210.0668,210.1618,8294.0
2020-11-30 12:55:00,221.24,221.32,221.15,221.3,13767.0,210.1428,210.2188,210.0573,210.1998,13767.0
2020-11-30 13:00:00,221.33,221.7,221.07,221.4,15679.0,210.2283,210.5797,209.9813,210.2948,15679.0
2020-11-30 13:05:00,221.32,221.41,221.14,221.17,1500.0,210.2188,210.3043,210.0478,210.0763,1500.0
2020-11-30 13:10:00,221.04,221.04,220.79,220.88,3086.0,209.9528,209.9528,209.7154,209.8009,3086.0
2020-11-30 13:15:00,220.8,220.95,220.79,220.79,2627.0,209.7249,209.8673,209.7154,209.7154,2627.0
2020-11-30 13:20:00,220.89,220.89,220.59,220.64,3203.0,209.8103,209.8103,209.5254,209.5729,3203.0
2020-11-30 13:25:00,220.66,220.85,220.64,220.82,4303.0,209.5919,209.7724,209.5729,209.7439,4303.0
2020-11-30 13:30:00,220.86,220.96,220.8,220.8,1325.0,209.7819,209.8768,209.7249,209.7249,1325.0
2020-11-30 13:35:00,220.78,220.85,220.67,220.8,5110.0,209.7059,209.7724,209.6014,209.7249,5110.0
2020-11-30 13:40:00,220.87,220.95,220.69,220.7,9354.0,209.7914,209.8673,209.6204,209.6299,9354.0
2020-11-30 13:45:00,220.72,221.09,220.6,220.94,19850.0,209.6489,210.0003,209.5349,209.8578,19850.0
2020-11-30 13:50:00,220.97,221.02,220.49,220.57,8439.0,209.8863,209.9338,209.4304,209.5064,8439.0
2020-11-30 13:55:00,220.42,220.45,220.25,220.32,2899.0,209.3639,209.3924,209.2025,209.2689,2899.0
2020-11-30 14:00:00,220.25,220.25,220.05,220.14,4404.0,209.2025,209.2025,209.0125,209.098,4404.0
2020-11-30 14:05:00,220.18,220.42,219.94,220.38,7257.0,209.136,209.3639,208.908,209.3259,7257.0
2020-11-30 14:10:00,220.33,220.7,220.23,220.7,5238.0,209.2784,209.6299,209.1835,209.6299,5238.0
2020-11-30 14:15:00,220.73,221.01,220.43,221.01,15670.0,209.6584,209.9243,209.3734,209.9243,15670.0
2020-11-30 14:20:00,221.04,221.13,221.03,221.08,2809.0,209.9528,210.0383,209.9433,209.9908,2809.0
2020-11-30 14:25:00,221.18,221.18,221.03,221.06,6528.0,210.0858,210.0858,209.9433,209.9718,6528.0
2020-11-30 14:30:00,221.1,221.11,220.99,221.06,4514.0,210.0098,210.0193,209.9053,209.9718,4514.0
2020-11-30 14:35:00,221.15,221.34,221.12,221.13,2757.0,210.0573,210.2378,210.0288,210.0383,2757.0
2020-11-30 14:40:00,221.18,221.18,220.6,220.6,2222.0,210.0858,210.0858,209.5349,209.5349,2222.0
2020-11-30 14:45:00,220.67,220.95,220.6,220.95,3979.0,209.6014,209.8673,209.5349,209.8673,3979.0
2020-11-30 14:50:00,221.1,221.3,220.87,220.87,4808.0,210.0098,210.1998,209.7914,209.7914,4808.0
2020-11-30 14:55:00,220.96,221.69,220.94,221.49,4011.0,209.8768,210.5702,209.8578,210.3803,4011.0
2020-11-30 15:00:00,221.6,221.85,221.19,221.19,4275.0,210.4847,210.7222,210.0953,210.0953,4275.0
2020-11-30 15:05:00,221.13,221.48,221.0,221.0,3663.0,210.0383,210.3708,209.9148,209.9148,3663.0
2020-11-30 15:10:00,221.12,221.21,220.94,220.99,6846.0,210.0288,210.1143,209.8578,209.9053,6846.0
2020-11-30 15:15:00,221.07,221.31,220.96,221.15,18016.0,209.9813,210.2093,209.8768,210.0573,18016.0
2020-11-30 15:20:00,221.24,221.54,221.06,221.35,23166.0,210.1428,210.4277,209.9718,210.2473,23166.0
2020-11-30 15:25:00,221.31,221.33,221.0,221.1,16263.0,210.2093,210.2283,209.9148,210.0098,16263.0
2020-11-30 15:30:00,221.12,221.66,221.05,221.65,7565.0,210.0288,210.5417,209.9623,210.5322,7565.0
2020-11-30 15:35:00,221.66,221.9,221.64,221.7,13272.0,210.5417,210.7697,210.5227,210.5797,13272.0
2020-11-30 15:40:00,221.74,221.74,221.38,221.53,9402.0,210.6177,210.6177,210.2758,210.4182,9402.0
2020-11-30 15:45:00,221.56,221.72,221.28,221.71,13609.0,210.4467,210.5987,210.1808,210.5892,13609.0
2020-11-30 15:50:00,221.66,221.85,221.3,221.8,30440.0,210.5417,210.7222,210.1998,210.6747,30440.0
2020-11-30 15:55:00,221.74,222.16,221.1,221.97,87302.0,210.6177,211.0166,210.0098,210.8362,87302.0
2020-12-01 09:30:00,224.97,226.32,224.2,224.87,34350.0,213.6857,214.968,212.9543,213.5907,34350.0
2020-12-01 09:35:00,224.74,225.36,224.07,224.12,6596.0,213.4672,214.0561,212.8308,212.8783,6596.0
2020-12-01 09:40:00,224.14,224.52,223.93,224.19,3170.0,212.8973,213.2583,212.6979,212.9448,3170.0
2020-12-01 09:45:00,224.2,224.33,223.26,223.26,3615.0,212.9543,213.0778,212.0615,212.0615,3615.0
2020-12-01 09:50:00,223.17,224.19,223.1,223.85,5042.0,211.976,212.9448,211.9095,212.6219,5042.0
2020-12-01 09:55:00,224.0,224.01,223.04,223.13,12198.0,212.7644,212.7739,211.8525,211.938,12198.0
2020-12-01 10:00:00,223.19,223.78,222.74,223.72,12735.0,211.995,212.5554,211.5676,212.4984,12735.0
2020-12-01 10:05:00,223.75,223.88,223.16,223.17,12864.0,212.5269,212.6504,211.9665,211.976,12864.0
2020-12-01 10:10:00,223.13,223.32,222.9,223.05,5812.0,211.938,212.1185,211.7195,211.862,5812.0
2020-12-01 10:15:00,223.02,223.63,223.02,223.52,11726.0,211.8335,212.4129,211.8335,212.3084,11726.0
2020-12-01 10:20:00,223.61,223.95,223.3,223.51,16454.0,212.3939,212.7169,212.0995,212.2989,16454.0
2020-12-01 10:25:00,223.67,223.72,223.47,223.59,4066.0,212.4509,212.4984,212.2609,212.3749,4066.0
2020-12-01 10:30:00,223.74,223.83,222.81,223.01,6755.0,212.5174,212.6029,211.634,211.824,6755.0
2020-12-01 10:35:00,222.96,222.97,222.6,222.7,7221.0,211.7765,211.786,211.4346,211.5296,7221.0
2020-12-01 10:40:00,222.59,222.8,222.52,222.58,5315.0,211.4251,211.6245,211.3586,211.4156,5315.0
2020-12-01 10:45:00,222.45,222.54,221.58,222.12,6118.0,211.2921,211.3776,210.4657,210.9787,6118.0
2020-12-01 10:50:00,222.03,223.13,221.99,223.13,5000.0,210.8932,211.938,210.8552,211.938,5000.0
2020-12-01 10:55:00,223.12,223.41,222.95,223.23,3961.0,211.9285,212.2039,211.767,212.033,3961.0
2020-12-01 11:00:00,223.24,224.4,223.16,224.4,4400.0,212.0425,213.1443,211.9665,213.1443,4400.0
2020-12-01 11:05:00,224.33,224.71,224.11,224.34,7883.0,213.0778,213.4387,212.8688,213.0873,7883.0
2020-12-01 11:10:00,224.42,224.83,224.34,224.6,2089.0,213.1633,213.5527,213.0873,213.3343,2089.0
2020-12-01 11:15:00,224.89,224.95,224.8,224.89,1719.0,213.6097,213.6667,213.5242,213.6097,1719.0
2020-12-01 11:20:00,224.83,224.89,224.61,224.68,1726.0,213.5527,213.6097,213.3438,213.4102,1726.0
2020-12-01 11:25:00,224.63,224.84,224.51,224.55,4841.0,213.3628,213.5622,213.2488,213.2868,4841.0
2020-12-01 11:30:00,224.57,224.93,224.46,224.66,1910.0,213.3058,213.6477,213.2013,213.3912,1910.0
2020-12-01 11:35:00,224.74,224.74,223.63,223.81,1700.0,213.4672,213.4672,212.4129,212.5839,1700.0
2020-12-01 11:40:00,223.91,224.0,223.88,223.9,1202.0,212.6789,212.7644,212.6504,212.6694,1202.0
2020-12-01 11:45:00,223.91,223.91,223.66,223.69,1583.0,212.6789,212.6789,212.4414,212.4699,1583.0
2020-12-01 11:50:00,223.69,223.69,223.38,223.57,1800.0,212.4699,212.4699,212.1755,212.3559,1800.0
2020-12-01 11:55:00,223.51,223.85,223.36,223.36,1700.0,212.2989,212.6219,212.1565,212.1565,1700.0
2020-12-01 12:00:00,223.44,223.74,223.41,223.41,3040.0,212.2324,212.5174,212.2039,212.2039,3040.0
2020-12-01 12:05:00,223.49,223.67,223.49,223.49,1204.0,212.2799,212.4509,212.2799,212.2799,1204.0
2020-12-01 12:10:00,223.55,223.56,223.28,223.28,1000.0,212.3369,212.3464,212.0805,212.0805,1000.0
2020-12-01 12:15:00,223.14,223.22,223.0,223.13,3562.0,211.9475,212.0235,211.8145,211.938,3562.0
2020-12-01 12:20:00,223.27,223.27,223.0,223.06,3042.0,212.071,212.071,211.8145,211.8715,3042.0
2020-12-01 12:25:00,223.06,223.24,223.06,223.23,1766.0,211.8715,212.0425,211.8715,212.033,1766.0
2020-12-01 12:30:00,223.28,223.28,223.16,223.18,1932.0,212.0805,212.0805,211.9665,211.9855,1932.0
2020-12-01 12:35:00,223.05,223.2,222.87,222.87,1300.0,211.862,212.0045,211.691,211.691,1300.0
2020-12-01 12:40:00,222.86,223.1,222.86,223.01,600.0,211.6815,211.9095,211.6815,211.824,600.0
2020-12-01 12:45:00,222.94,223.34,222.79,223.17,3105.0,211.7575,212.1375,211.615,211.976,3105.0
2020-12-01 12:50:00,223.19,223.32,223.13,223.14,1643.0,211.995,212.1185,211.938,211.9475,1643.0
2020-12-01 12:55:00,223.17,223.29,223.09,223.25,1509.0,211.976,212.09,211.9,212.052,1509.0
2020-12-01 13:00:00,223.22,223.34,223.21,223.34,2600.0,212.0235,212.1375,212.014,212.1375,2600.0
2020-12-01 13:05:00,223.49,223.57,223.2,223.25,7087.0,212.2799,212.3559,212.0045,212.052,7087.0
2020-12-01 13:10:00,223.28,223.28,222.97,223.13,1556.0,212.0805,212.0805,211.786,211.938,1556.0
2020-12-01 13:15:00,223.1,223.28,223.05,223.1,1500.0,211.9095,212.0805,211.862,211.9095,1500.0
2020-12-01 13:20:00,223.02,223.33,223.01,223.07,3064.0,211.8335,212.128,211.824,211.881,3064.0
2020-12-01 13:25:00,223.22,223.34,223.14,223.32,2472.0,212.0235,212.1375,211.9475,212.1185,2472.0
2020-12-01 13:30:00,223.36,223.64,223.31,223.64,2037.0,212.1565,212.4224,212.109,212.4224,2037.0
2020-12-01 13:35:00,223.6,223.87,223.6,223.81,1325.0,212.3844,212.6409,212.3844,212.5839,1325.0
2020-12-01 13:40:00,223.85,223.92,223.59,223.75,3327.0,212.6219,212.6884,212.3749,212.5269,3327.0
2020-12-01 13:45:00,223.7,223.79,223.66,223.79,1347.0,212.4794,212.5649,212.4414,212.5649,1347.0
2020-12-01 13:50:00,223.83,223.97,223.82,223.96,9184.0,212.6029,212.7359,212.5934,212.7264,9184.0
2020-12-01 13:55:00,223.98,224.32,223.98,224.32,3347.0,212.7454,213.0683,212.7454,213.0683,3347.0
2020-12-01 14:00:00,224.39,224.86,224.37,224.85,4359.0,213.1348,213.5812,213.1158,213.5717,4359.0
2020-12-01 14:05:00,224.86,225.11,224.81,225.06,4708.0,213.5812,213.8187,213.5337,213.7712,4708.0
2020-12-01 14:10:00,225.08,225.28,224.95,225.01,5080.0,213.7902,213.9802,213.6667,213.7237,5080.0
2020-12-01 14:15:00,225.03,225.31,224.96,224.96,2523.0,213.7427,214.0086,213.6762,213.6762,2523.0
2020-12-01 14:20:00,224.92,224.92,224.3,224.35,2370.0,213.6382,213.6382,213.0493,213.0968,2370.0
2020-12-01 14:25:00,224.25,224.25,223.85,223.95,5873.0,213.0018,213.0018,212.6219,212.7169,5873.0
2020-12-01 14:30:00,223.86,223.98,223.73,223.87,2782.0,212.6314,212.7454,212.5079,212.6409,2782.0
2020-12-01 14:35:00,223.99,224.26,223.84,224.16,4007.0,212.7549,213.0113,212.6124,212.9163,4007.0
2020-12-01 14:40:00,224.1,224.57,224.06,224.49,3563.0,212.8593,213.3058,212.8213,213.2298,3563.0
2020-12-01 14:45:00,224.47,224.49,224.25,224.48,3677.0,213.2108,213.2298,213.0018,213.2203,3677.0
2020-12-01 14:50:00,224.51,224.51,224.06,224.19,2976.0,213.2488,213.2488,212.8213,212.9448,2976.0
2020-12-01 14:55:00,224.13,224.24,223.7,223.7,2312.0,212.8878,212.9923,212.4794,212.4794,2312.0
2020-12-01 15:00:00,223.81,223.81,223.51,223.54,3557.0,212.5839,212.5839,212.2989,212.3274,3557.0
2020-12-01 15:05:00,223.55,223.55,223.13,223.31,3623.0,212.3369,212.3369,211.938,212.109,3623.0
2020-12-01 15:10:00,223.34,223.52,223.22,223.38,4759.0,212.1375,212.3084,212.0235,212.1755,4759.0
2020-12-01 15:15:00,223.48,223.49,223.37,223.4,2618.0,212.2704,212.2799,212.166,212.1944,2618.0
2020-12-01 15:20:00,223.27,223.78,223.27,223.77,4176.0,212.071,212.5554,212.071,212.5459,4176.0
2020-12-01 15:25:00,223.73,223.85,223.51,223.84,6719.0,212.5079,212.6219,212.2989,212.6124,6719.0
2020-12-01 15:30:00,223.84,223.9,223.72,223.81,3760.0,212.6124,212.6694,212.4984,212.5839,3760.0
2020-12-01 15:35:00,223.78,223.78,223.43,223.51,5836.0,212.5554,212.5554,212.2229,212.2989,5836.0
2020-12-01 15:40:00,223.38,223.54,223.3,223.37,4697.0,212.1755,212.3274,212.0995,212.166,4697.0
2020-12-01 15:45:00,223.35,223.9,223.22,223.9,7701.0,212.147,212.6694,212.0235,212.6694,7701.0
2020-12-01 15:50:00,224.0,224.08,223.52,223.99,15200.0,212.7644,212.8403,212.3084,212.7549,15200.0
2020-12-01 15:55:00,224.0,224.37,224.0,224.22,37509.0,212.7644,213.1158,212.7644,212.9733,37509.0
2020-12-02 09:30:00,223.39,223.79,222.43,222.66,23619.0,212.185,212.5649,211.2731,211.4916,23619.0
2020-12-02 09:35:00,222.9,224.18,222.89,224.18,3111.0,211.7195,212.9353,211.71,212.9353,3111.0
2020-12-02 09:40:00,224.17,224.54,223.83,223.84,3928.0,212.9258,213.2773,212.6029,212.6124,3928.0
2020-12-02 09:45:00,223.64,223.9,223.43,223.69,4400.0,212.4224,212.6694,212.2229,212.4699,4400.0
2020-12-02 09:50:00,223.68,224.08,223.5,223.98,5582.0,212.4604,212.8403,212.2894,212.7454,5582.0
2020-12-02 09:55:00,223.89,224.08,223.7,224.07,3802.0,212.6599,212.8403,212.4794,212.8308,3802.0
2020-12-02 10:00:00,224.09,224.22,222.98,223.11,4939.0,212.8498,212.9733,211.7955,211.919,4939.0
2020-12-02 10:05:00,223.11,223.23,222.83,222.83,5470.0,211.919,212.033,211.653,211.653,5470.0
2020-12-02 10:10:00,222.77,222.78,222.05,222.17,7843.0,211.5961,211.6055,210.9122,211.0261,7843.0
2020-12-02 10:15:00,222.2,222.7,222.14,222.56,6227.0,211.0546,211.5296,210.9977,211.3966,6227.0
2020-12-02 10:20:00,222.53,222.67,222.45,222.45,2119.0,211.3681,211.5011,211.2921,211.2921,2119.0
2020-12-02 10:25:00,222.46,222.93,222.26,222.93,3421.0,211.3016,211.748,211.1116,211.748,3421.0
2020-12-02 10:30:00,222.92,223.02,222.72,222.93,3044.0,211.7385,211.8335,211.5486,211.748,3044.0
2020-12-02 10:35:00,222.93,223.26,222.92,222.97,2521.0,211.748,212.0615,211.7385,211.786,2521.0
2020-12-02 10:40:00,222.81,223.1,222.81,223.08,6893.0,211.634,211.9095,211.634,211.8905,6893.0
2020-12-02 10:45:00,223.13,223.13,222.51,222.51,4530.0,211.938,211.938,211.3491,211.3491,4530.0
2020-12-02 10:50:00,222.51,222.65,222.28,222.54,3024.0,211.3491,211.4821,211.1306,211.3776,3024.0
2020-12-02 10:55:00,222.65,222.94,222.61,222.94,4566.0,211.4821,211.7575,211.4441,211.7575,4566.0
2020-12-02 11:00:00,222.87,223.21,222.62,223.0,5630.0,211.691,212.014,211.4536,211.8145,5630.0
2020-12-02 11:05:00,223.07,223.09,222.83,222.94,6161.0,211.881,211.9,211.653,211.7575,6161.0
2020-12-02 11:10:00,222.91,222.97,222.35,222.35,4700.0,211.729,211.786,211.1971,211.1971,4700.0
2020-12-02 11:15:00,222.37,222.51,222.04,222.04,8483.0,211.2161,211.3491,210.9027,210.9027,8483.0
2020-12-02 11:20:00,221.87,222.03,221.76,221.96,5456.0,210.7412,210.8932,210.6367,210.8267,5456.0
2020-12-02 11:25:00,222.03,222.16,221.71,221.9,5012.0,210.8932,211.0166,210.5892,210.7697,5012.0
2020-12-02 11:30:00,222.13,222.31,222.13,222.3,2642.0,210.9882,211.1591,210.9882,211.1496,2642.0
2020-12-02 11:35:00,222.32,222.55,222.25,222.55,2962.0,211.1686,211.3871,211.1021,211.3871,2962.0
2020-12-02 11:40:00,222.44,222.44,222.23,222.26,2543.0,211.2826,211.2826,211.0831,211.1116,2543.0
2020-12-02 11:45:00,222.24,222.44,222.09,222.25,3499.0,211.0926,211.2826,210.9502,211.1021,3499.0
2020-12-02 11:50:00,222.25,222.3,221.97,222.06,3514.0,211.1021,211.1496,210.8362,210.9217,3514.0
2020-12-02 11:55:00,221.94,221.94,221.5,221.56,2655.0,210.8077,210.8077,210.3898,210.4467,2655.0
2020-12-02 12:00:00,221.5,221.84,221.49,221.62,3285.0,210.3898,210.7127,210.3803,210.5037,3285.0
2020-12-02 12:05:00,221.71,221.85,221.63,221.75,2433.0,210.5892,210.7222,210.5132,210.6272,2433.0
2020-12-02 12:10:00,221.76,221.8,221.54,221.69,2954.0,210.6367,210.6747,210.4277,210.5702,2954.0
2020-12-02 12:15:00,221.62,221.82,221.62,221.69,2412.0,210.5037,210.6937,210.5037,210.5702,2412.0
2020-12-02 12:20:00,221.68,221.78,221.63,221.63,2099.0,210.5607,210.6557,210.5132,210.5132,2099.0
2020-12-02 12:25:00,221.75,221.81,221.71,221.75,1152.0,210.6272,210.6842,210.5892,210.6272,1152.0
2020-12-02 12:30:00,221.65,221.82,221.53,221.55,2261.0,210.5322,210.6937,210.4182,210.4372,2261.0
2020-12-02 12:35:00,221.63,221.63,221.42,221.42,1328.0,210.5132,210.5132,210.3138,210.3138,1328.0
2020-12-02 12:40:00,221.41,221.58,221.4,221.53,3487.0,210.3043,210.4657,210.2948,210.4182,3487.0
2020-12-02 12:45:00,221.57,221.62,221.49,221.49,2043.0,210.4562,210.5037,210.3803,210.3803,2043.0
2020-12-02 12:50:00,221.48,221.79,221.4,221.65,4825.0,210.3708,210.6652,210.2948,210.5322,4825.0
2020-12-02 12:55:00,221.72,221.72,221.24,221.24,1623.0,210.5987,210.5987,210.1428,210.1428,1623.0
2020-12-02 13:00:00,221.24,221.52,221.03,221.37,5437.0,210.1428,210.4087,209.9433,210.2663,5437.0
2020-12-02 13:05:00,221.4,221.45,221.34,221.39,2617.0,210.2948,210.3423,210.2378,210.2853,2617.0
2020-12-02 13:10:00,221.2,221.35,220.91,220.96,3919.0,210.1048,210.2473,209.8293,209.8768,3919.0
2020-12-02 13:15:00,220.97,221.11,220.97,221.11,4761.0,209.8863,210.0193,209.8863,210.0193,4761.0
2020-12-02 13:20:00,221.15,221.15,220.79,220.79,1817.0,210.0573,210.0573,209.7154,209.7154,1817.0
2020-12-02 13:25:00,220.8,220.95,220.74,220.75,4270.0,209.7249,209.8673,209.6679,209.6774,4270.0
2020-12-02 13:30:00,220.76,220.87,220.69,220.7,6982.0,209.6869,209.7914,209.6204,209.6299,6982.0
2020-12-02 13:35:00,220.76,220.89,220.58,220.74,8015.0,209.6869,209.8103,209.5159,209.6679,8015.0
2020-12-02 13:40:00,220.63,220.74,220.46,220.58,5330.0,209.5634,209.6679,209.4019,209.5159,5330.0
2020-12-02 13:45:00,220.53,220.53,220.22,220.27,4535.0,209.4684,209.4684,209.174,209.2214,4535.0
2020-12-02 13:50:00,220.18,220.28,220.04,220.06,5077.0,209.136,209.2309,209.003,209.022,5077.0
2020-12-02 13:55:00,220.13,220.18,220.0,220.06,6262.0,209.0885,209.136,208.965,209.022,6262.0
2020-12-02 14:00:00,219.94,220.06,219.74,219.74,3721.0,208.908,209.022,208.718,208.718,3721.0
2020-12-02 14:05:00,219.72,219.85,219.5,219.56,7548.0,208.699,208.8225,208.4901,208.5471,7548.0
2020-12-02 14:10:00,219.59,219.59,219.03,219.03,6403.0,208.5756,208.5756,208.0436,208.0436,6403.0
2020-12-02 14:15:00,219.03,219.57,218.95,219.53,5738.0,208.0436,208.5566,207.9677,208.5186,5738.0
2020-12-02 14:20:00,219.61,219.91,219.61,219.7,3861.0,208.5946,208.8795,208.5946,208.68,3861.0
2020-12-02 14:25:00,219.68,219.76,219.53,219.64,4132.0,208.661,208.737,208.5186,208.623,4132.0
2020-12-02 14:30:00,219.6,220.06,219.6,220.06,5121.0,208.5851,209.022,208.5851,209.022,5121.0
2020-12-02 14:35:00,219.93,220.21,219.91,220.04,4978.0,208.8985,209.1645,208.8795,209.003,4978.0
2020-12-02 14:40:00,220.02,220.14,219.95,220.1,4369.0,208.984,209.098,208.9175,209.06,4369.0
2020-12-02 14:45:00,220.0,220.17,219.96,220.06,4060.0,208.965,209.1265,208.927,209.022,4060.0
2020-12-02 14:50:00,220.19,220.45,220.11,220.37,3527.0,209.1455,209.3924,209.0695,209.3164,3527.0
2020-12-02 14:55:00,220.41,220.72,220.41,220.5,4085.0,209.3544,209.6489,209.3544,209.4399,4085.0
2020-12-02 15:00:00,220.5,220.63,220.49,220.49,3687.0,209.4399,209.5634,209.4304,209.4304,3687.0
2020-12-02 15:05:00,220.49,220.49,220.21,220.28,4058.0,209.4304,209.4304,209.1645,209.2309,4058.0
2020-12-02 15:10:00,220.22,220.28,219.97,220.28,7229.0,209.174,209.2309,208.9365,209.2309,7229.0
2020-12-02 15:15:00,220.31,220.37,220.16,220.17,6989.0,209.2594,209.3164,209.117,209.1265,6989.0
2020-12-02 15:20:00,220.06,220.17,219.67,219.74,3656.0,209.022,209.1265,208.6515,208.718,3656.0
2020-12-02 15:25:00,219.73,219.78,219.51,219.77,10719.0,208.7085,208.756,208.4996,208.7465,10719.0
2020-12-02 15:30:00,219.78,219.91,219.58,219.79,7334.0,208.756,208.8795,208.5661,208.7655,7334.0
2020-12-02 15:35:00,219.74,219.77,219.52,219.62,7244.0,208.718,208.7465,208.5091,208.6041,7244.0
2020-12-02 15:40:00,219.59,219.89,219.54,219.61,9843.0,208.5756,208.8605,208.5281,208.5946,9843.0
2020-12-02 15:45:00,219.58,219.63,219.34,219.37,13024.0,208.5661,208.6135,208.3381,208.3666,13024.0
2020-12-02 15:50:00,219.34,219.47,219.01,219.27,22972.0,208.3381,208.4616,208.0246,208.2716,22972.0
2020-12-02 15:55:00,219.25,219.52,219.12,219.15,58179.0,208.2526,208.5091,208.1291,208.1576,58179.0
2020-12-03 09:30:00,219.17,221.15,219.17,220.7,26358.0,208.1766,210.0573,208.1766,209.6299,26358.0
2020-12-03 09:35:00,220.23,220.78,219.54,220.57,5989.0,209.1835,209.7059,208.5281,209.5064,5989.0
2020-12-03 09:40:00,220.96,221.71,220.95,221.51,3033.0,209.8768,210.5892,209.8673,210.3993,3033.0
2020-12-03 09:45:00,221.68,221.9,221.58,221.6,5107.0,210.5607,210.7697,210.4657,210.4847,5107.0
2020-12-03 09:50:00,221.88,222.19,221.64,222.19,15637.0,210.7507,211.0451,210.5227,211.0451,15637.0
2020-12-03 09:55:00,222.13,223.63,222.13,223.63,15361.0,210.9882,212.4129,210.9882,212.4129,15361.0
2020-12-03 10:00:00,223.15,223.5,222.9,223.2,3420.0,211.957,212.2894,211.7195,212.0045,3420.0
2020-12-03 10:05:00,223.17,223.18,222.35,222.71,9778.0,211.976,211.9855,211.1971,211.5391,9778.0
2020-12-03 10:10:00,222.53,222.68,222.14,222.14,3911.0,211.3681,211.5106,210.9977,210.9977,3911.0
2020-12-03 10:15:00,222.19,222.74,222.15,222.38,4133.0,211.0451,211.5676,211.0071,211.2256,4133.0
2020-12-03 10:20:00,222.38,222.65,222.14,222.24,8788.0,211.2256,211.4821,210.9977,211.0926,8788.0
2020-12-03 10:25:00,222.17,222.45,222.09,222.09,3351.0,211.0261,211.2921,210.9502,210.9502,3351.0
2020-12-03 10:30:00,222.12,222.76,222.12,222.76,8388.0,210.9787,211.5866,210.9787,211.5866,8388.0
2020-12-03 10:35:00,222.84,222.84,222.26,222.51,4199.0,211.6625,211.6625,211.1116,211.3491,4199.0
2020-12-03 10:40:00,222.48,222.95,222.41,222.95,2781.0,211.3206,211.767,211.2541,211.767,2781.0
2020-12-03 10:45:00,223.05,223.16,222.8,222.96,5344.0,211.862,211.9665,211.6245,211.7765,5344.0
2020-12-03 10:50:00,223.0,223.24,222.95,222.95,2292.0,211.8145,212.0425,211.767,211.767,2292.0
2020-12-03 10:55:00,223.04,223.43,223.04,223.31,4784.0,211.8525,212.2229,211.8525,212.109,4784.0
2020-12-03 11:00:00,223.34,223.73,223.33,223.51,2550.0,212.1375,212.5079,212.128,212.2989,2550.0
2020-12-03 11:05:00,223.39,223.81,223.33,223.43,4801.0,212.185,212.5839,212.128,212.2229,4801.0
2020-12-03 11:10:00,223.29,223.37,223.08,223.33,3408.0,212.09,212.166,211.8905,212.128,3408.0
2020-12-03 11:15:00,223.24,223.43,223.0,223.43,4372.0,212.0425,212.2229,211.8145,212.2229,4372.0
2020-12-03 11:20:00,223.39,223.56,223.37,223.46,6382.0,212.185,212.3464,212.166,212.2514,6382.0
2020-12-03 11:25:00,223.41,223.54,223.26,223.31,2975.0,212.2039,212.3274,212.0615,212.109,2975.0
2020-12-03 11:30:00,223.35,223.45,223.14,223.22,4594.0,212.147,212.2419,211.9475,212.0235,4594.0
2020-12-03 11:35:00,223.08,223.23,222.93,223.18,2845.0,211.8905,212.033,211.748,211.9855,2845.0
2020-12-03 11:40:00,223.18,223.51,223.17,223.42,7390.0,211.9855,212.2989,211.976,212.2134,7390.0
2020-12-03 11:45:00,223.33,223.33,223.02,223.11,9190.0,212.128,212.128,211.8335,211.919,9190.0
2020-12-03 11:50:00,223.11,223.13,222.83,222.83,2652.0,211.919,211.938,211.653,211.653,2652.0
2020-12-03 11:55:00,222.81,222.83,222.47,222.6,2278.0,211.634,211.653,211.3111,211.4346,2278.0
2020-12-03 12:00:00,222.54,222.67,222.32,222.39,10184.0,211.3776,211.5011,211.1686,211.2351,10184.0
2020-12-03 12:05:00,222.29,222.34,222.0,222.22,2626.0,211.1401,211.1876,210.8647,211.0736,2626.0
2020-12-03 12:10:00,222.22,222.32,221.93,221.95,3932.0,211.0736,211.1686,210.7982,210.8172,3932.0
2020-12-03 12:15:00,222.14,222.14,221.77,221.98,2830.0,210.9977,210.9977,210.6462,210.8457,2830.0
2020-12-03 12:20:00,222.06,222.25,222.02,222.25,3824.0,210.9217,211.1021,210.8837,211.1021,3824.0
2020-12-03 12:25:00,222.26,222.39,222.22,222.35,7051.0,211.1116,211.2351,211.0736,211.1971,7051.0
2020-12-03 12:30:00,222.27,222.53,222.22,222.22,5790.0,211.1211,211.3681,211.0736,211.0736,5790.0
2020-12-03 12:35:00,222.25,222.29,222.01,222.11,4920.0,211.1021,211.1401,210.8742,210.9692,4920.0
2020-12-03 12:40:00,222.05,222.1,221.98,222.02,700.0,210.9122,210.9597,210.8457,210.8837,700.0
2020-12-03 12:45:00,222.07,222.07,221.78,221.81,3700.0,210.9312,210.9312,210.6557,210.6842,3700.0
2020-12-03 12:50:00,221.8,222.01,221.67,221.93,4564.0,210.6747,210.8742,210.5512,210.7982,4564.0
2020-12-03 12:55:00,221.93,222.0,221.78,221.78,4598.0,210.7982,210.8647,210.6557,210.6557,4598.0
2020-12-03 13:00:00,221.79,222.06,221.76,221.95,3688.0,210.6652,210.9217,210.6367,210.8172,3688.0
2020-12-03 13:05:00,221.86,221.93,221.42,221.42,4769.0,210.7317,210.7982,210.3138,210.3138,4769.0
2020-12-03 13:10:00,221.51,221.53,221.31,221.31,5889.0,210.3993,210.4182,210.2093,210.2093,5889.0
2020-12-03 13:15:00,221.36,221.54,221.19,221.21,2902.0,210.2568,210.4277,210.0953,210.1143,2902.0
2020-12-03 13:20:00,221.15,221.48,221.08,221.48,2313.0,210.0573,210.3708,209.9908,210.3708,2313.0
2020-12-03 13:25:00,221.48,221.48,221.19,221.37,3729.0,210.3708,210.3708,210.0953,210.2663,3729.0
2020-12-03 13:30:00,221.25,221.31,221.15,221.15,3366.0,210.1523,210.2093,210.0573,210.0573,3366.0
2020-12-03 13:35:00,221.24,221.34,221.11,221.34,2118.0,210.1428,210.2378,210.0193,210.2378,2118.0
2020-12-03 13:40:00,221.41,221.44,221.27,221.42,1400.0,210.3043,210.3328,210.1713,210.3138,1400.0
2020-12-03 13:45:00,221.44,221.44,220.99,221.15,8543.0,210.3328,210.3328,209.9053,210.0573,8543.0
2020-12-03 13:50:00,220.92,220.99,220.53,220.6,2561.0,209.8388,209.9053,209.4684,209.5349,2561.0
2020-12-03 13:55:00,220.51,220.67,220.27,220.67,6560.0,209.4494,209.6014,209.2214,209.6014,6560.0
2020-12-03 14:00:00,220.69,220.98,220.55,220.75,4152.0,209.6204,209.8958,209.4874,209.6774,4152.0
2020-12-03 14:05:00,220.89,220.9,220.67,220.83,3676.0,209.8103,209.8198,209.6014,209.7534,3676.0
2020-12-03 14:10:00,220.83,220.99,220.83,220.83,3303.0,209.7534,209.9053,209.7534,209.7534,3303.0
2020-12-03 14:15:00,220.82,220.86,220.38,220.39,3433.0,209.7439,209.7819,209.3259,209.3354,3433.0
2020-12-03 14:20:00,220.33,220.52,220.2,220.21,5232.0,209.2784,209.4589,209.155,209.1645,5232.0
2020-12-03 14:25:00,220.22,220.22,220.04,220.13,1302.0,209.174,209.174,209.003,209.0885,1302.0
2020-12-03 14:30:00,220.13,220.18,220.05,220.12,15516.0,209.0885,209.136,209.0125,209.079,15516.0
2020-12-03 14:35:00,220.18,220.2,219.97,220.04,3125.0,209.136,209.155,208.9365,209.003,3125.0
2020-12-03 14:40:00,220.03,220.1,219.86,219.86,3261.0,208.9935,209.06,208.832,208.832,3261.0
2020-12-03 14:45:00,219.91,219.97,219.67,219.76,11881.0,208.8795,208.9365,208.6515,208.737,11881.0
2020-12-03 14:50:00,219.83,219.85,219.56,219.65,17386.0,208.8035,208.8225,208.5471,208.6325,17386.0
2020-12-03 14:55:00,219.64,219.96,219.58,219.96,8211.0,208.623,208.927,208.5661,208.927,8211.0
2020-12-03 15:00:00,219.95,220.48,219.9,220.34,5159.0,208.9175,209.4209,208.87,209.2879,5159.0
2020-12-03 15:05:00,220.34,220.52,220.15,220.42,4149.0,209.2879,209.4589,209.1075,209.3639,4149.0
2020-12-03 15:10:00,220.41,221.03,220.41,220.92,4251.0,209.3544,209.9433,209.3544,209.8388,4251.0
2020-12-03 15:15:00,220.95,220.96,220.73,220.8,6830.0,209.8673,209.8768,209.6584,209.7249,6830.0
2020-12-03 15:20:00,220.8,221.09,220.75,220.92,9066.0,209.7249,210.0003,209.6774,209.8388,9066.0
2020-12-03 15:25:00,220.96,221.0,220.76,220.9,7723.0,209.8768,209.9148,209.6869,209.8198,7723.0
2020-12-03 15:30:00,220.89,220.92,220.32,220.49,6505.0,209.8103,209.8388,209.2689,209.4304,6505.0
2020-12-03 15:35:00,220.53,220.53,219.8,219.81,11940.0,209.4684,209.4684,208.775,208.7845,11940.0
2020-12-03 15:40:00,219.52,219.64,219.2,219.57,17138.0,208.5091,208.623,208.2051,208.5566,17138.0
2020-12-03 15:45:00,219.81,220.31,219.6,220.17,11354.0,208.7845,209.2594,208.5851,209.1265,11354.0
2020-12-03 15:50:00,220.01,220.06,219.01,219.01,18635.0,208.9745,209.022,208.0246,208.0246,18635.0
2020-12-03 15:55:00,219.02,219.77,219.02,219.75,48627.0,208.0341,208.7465,208.0341,208.7275,48627.0
2020-12-04 09:30:00,221.2,222.96,221.2,221.68,19673.0,210.1048,211.7765,210.1048,210.5607,19673.0
2020-12-04 09:35:00,221.8,223.21,221.79,222.83,6075.0,210.6747,212.014,210.6652,211.653,6075.0
2020-12-04 09:40:00,223.0,223.72,222.87,223.03,6971.0,211.8145,212.4984,211.691,211.843,6971.0
2020-12-04 09:45:00,223.03,223.36,222.4,222.45,3410.0,211.843,212.1565,211.2446,211.2921,3410.0
2020-12-04 09:50:00,222.33,222.89,222.33,222.85,7101.0,211.1781,211.71,211.1781,211.672,7101.0
2020-12-04 09:55:00,223.04,223.48,223.04,223.48,5625.0,211.8525,212.2704,211.8525,212.2704,5625.0
2020-12-04 10:00:00,223.64,223.99,223.48,223.59,8772.0,212.4224,212.7549,212.2704,212.3749,8772.0
2020-12-04 10:05:00,223.6,224.45,223.6,224.15,4429.0,212.3844,213.1918,212.3844,212.9068,4429.0
2020-12-04 10:10:00,224.07,224.24,223.66,224.24,2601.0,212.8308,212.9923,212.4414,212.9923,2601.0
2020-12-04 10:15:00,224.25,224.5,224.11,224.43,3649.0,213.0018,213.2393,212.8688,213.1728,3649.0
2020-12-04 10:20:00,224.37,224.37,224.08,224.24,4997.0,213.1158,213.1158,212.8403,212.9923,4997.0
2020-12-04 10:25:00,224.16,224.37,223.95,224.14,2660.0,212.9163,213.1158,212.7169,212.8973,2660.0
2020-12-04 10:30:00,224.2,224.49,224.19,224.42,4894.0,212.9543,213.2298,212.9448,213.1633,4894.0
2020-12-04 10:35:00,224.47,224.97,224.25,224.97,6972.0,213.2108,213.6857,213.0018,213.6857,6972.0
2020-12-04 10:40:00,224.98,225.36,224.88,225.36,5263.0,213.6952,214.0561,213.6002,214.0561,5263.0
2020-12-04 10:45:00,225.36,225.45,225.23,225.27,4707.0,214.0561,214.1416,213.9327,213.9707,4707.0
2020-12-04 10:50:00,225.23,225.56,225.22,225.44,2605.0,213.9327,214.2461,213.9232,214.1321,2605.0
2020-12-04 10:55:00,225.5,225.5,225.24,225.48,2900.0,214.1891,214.1891,213.9422,214.1701,2900.0
2020-12-04 11:00:00,225.58,225.58,225.16,225.25,6580.0,214.2651,214.2651,213.8662,213.9517,6580.0
2020-12-04 11:05:00,225.38,225.7,225.35,225.59,3199.0,214.0751,214.3791,214.0466,214.2746,3199.0
2020-12-04 11:10:00,225.68,225.68,225.27,225.34,2952.0,214.3601,214.3601,213.9707,214.0371,2952.0
2020-12-04 11:15:00,225.27,225.51,225.22,225.49,2518.0,213.9707,214.1986,213.9232,214.1796,2518.0
2020-12-04 11:20:00,225.4,225.62,225.34,225.48,2632.0,214.0941,214.3031,214.0371,214.1701,2632.0
2020-12-04 11:25:00,225.49,225.51,225.17,225.43,4091.0,214.1796,214.1986,213.8757,214.1226,4091.0
2020-12-04 11:30:00,225.46,225.57,225.41,225.57,1302.0,214.1511,214.2556,214.1036,214.2556,1302.0
2020-12-04 11:35:00,225.75,225.86,225.66,225.67,2400.0,214.4266,214.5311,214.3411,214.3506,2400.0
2020-12-04 11:40:00,225.66,225.66,225.22,225.23,1700.0,214.3411,214.3411,213.9232,213.9327,1700.0
2020-12-04 11:45:00,225.33,225.33,224.61,224.61,4130.0,214.0276,214.0276,213.3438,213.3438,4130.0
2020-12-04 11:50:00,224.72,225.16,224.72,225.09,2255.0,213.4482,213.8662,213.4482,213.7997,2255.0
2020-12-04 11:55:00,225.1,225.1,224.64,224.68,3266.0,213.8092,213.8092,213.3723,213.4102,3266.0
2020-12-04 12:00:00,224.69,224.99,224.69,224.73,2206.0,213.4197,213.7047,213.4197,213.4577,2206.0
2020-12-04 12:05:00,224.89,224.89,224.61,224.73,3073.0,213.6097,213.6097,213.3438,213.4577,3073.0
2020-12-04 12:10:00,224.76,224.85,224.74,224.75,2450.0,213.4862,213.5717,213.4672,213.4767,2450.0
2020-12-04 12:15:00,224.69,224.72,224.38,224.62,2980.0,213.4197,213.4482,213.1253,213.3533,2980.0
2020-12-04 12:20:00,224.55,224.84,224.46,224.84,981.0,213.2868,213.5622,213.2013,213.5622,981.0
2020-12-04 12:25:00,224.83,224.84,224.75,224.75,1140.0,213.5527,213.5622,213.4767,213.4767,1140.0
2020-12-04 12:30:00,224.82,224.97,224.74,224.97,2952.0,213.5432,213.6857,213.4672,213.6857,2952.0
2020-12-04 12:35:00,224.88,224.88,224.61,224.61,1516.0,213.6002,213.6002,213.3438,213.3438,1516.0
2020-12-04 12:40:00,224.65,224.65,224.13,224.26,4781.0,213.3818,213.3818,212.8878,213.0113,4781.0
2020-12-04 12:45:00,224.27,224.29,223.79,223.9,3740.0,213.0208,213.0398,212.5649,212.6694,3740.0
2020-12-04 12:50:00,224.07,224.07,223.62,223.75,2610.0,212.8308,212.8308,212.4034,212.5269,2610.0
2020-12-04 12:55:00,223.76,223.79,223.62,223.62,5427.0,212.5364,212.5649,212.4034,212.4034,5427.0
2020-12-04 13:00:00,223.69,223.75,223.65,223.75,1400.0,212.4699,212.5269,212.4319,212.5269,1400.0
2020-12-04 13:05:00,223.76,223.78,223.56,223.74,3197.0,212.5364,212.5554,212.3464,212.5174,3197.0
2020-12-04 13:10:00,223.74,223.83,223.55,223.81,8433.0,212.5174,212.6029,212.3369,212.5839,8433.0
2020-12-04 13:15:00,223.84,224.3,223.84,224.17,4462.0,212.6124,213.0493,212.6124,212.9258,4462.0
2020-12-04 13:20:00,224.15,224.4,224.09,224.38,6657.0,212.9068,213.1443,212.8498,213.1253,6657.0
2020-12-04 13:25:00,224.37,224.51,224.32,224.51,2441.0,213.1158,213.2488,213.0683,213.2488,2441.0
2020-12-04 13:30:00,224.54,224.59,224.28,224.28,4337.0,213.2773,213.3248,213.0303,213.0303,4337.0
2020-12-04 13:35:00,224.32,224.41,224.26,224.31,3095.0,213.0683,213.1538,213.0113,213.0588,3095.0
2020-12-04 13:40:00,224.28,224.61,224.18,224.53,3901.0,213.0303,213.3438,212.9353,213.2678,3901.0
2020-12-04 13:45:00,224.69,224.92,224.47,224.86,3748.0,213.4197,213.6382,213.2108,213.5812,3748.0
2020-12-04 13:50:00,224.91,224.96,224.77,224.94,3922.0,213.6287,213.6762,213.4957,213.6572,3922.0
2020-12-04 13:55:00,224.83,225.03,224.76,224.95,4571.0,213.5527,213.7427,213.4862,213.6667,4571.0
2020-12-04 14:00:00,225.01,225.08,224.89,224.94,4004.0,213.7237,213.7902,213.6097,213.6572,4004.0
2020-12-04 14:05:00,224.94,225.07,224.92,224.93,3873.0,213.6572,213.7807,213.6382,213.6477,3873.0
2020-12-04 14:10:00,224.96,224.96,224.82,224.84,1390.0,213.6762,213.6762,213.5432,213.5622,1390.0
2020-12-04 14:15:00,224.81,224.96,224.64,224.8,4387.0,213.5337,213.6762,213.3723,213.5242,4387.0
2020-12-04 14:20:00,224.8,224.91,224.71,224.71,1759.0,213.5242,213.6287,213.4387,213.4387,1759.0
2020-12-04 14:25:00,224.64,224.68,224.39,224.42,2906.0,213.3723,213.4102,213.1348,213.1633,2906.0
2020-12-04 14:30:00,224.41,224.51,224.24,224.45,4011.0,213.1538,213.2488,212.9923,213.1918,4011.0
2020-12-04 14:35:00,224.5,224.5,224.05,224.25,2537.0,213.2393,213.2393,212.8118,213.0018,2537.0
2020-12-04 14:40:00,224.32,224.54,224.28,224.54,1200.0,213.0683,213.2773,213.0303,213.2773,1200.0
2020-12-04 14:45:00,224.58,224.66,224.43,224.63,3600.0,213.3153,213.3912,213.1728,213.3628,3600.0
2020-12-04 14:50:00,224.62,224.72,224.54,224.55,4661.0,213.3533,213.4482,213.2773,213.2868,4661.0
2020-12-04 14:55:00,224.7,225.0,224.69,224.85,3076.0,213.4292,213.7142,213.4197,213.5717,3076.0
2020-12-04 15:00:00,224.82,225.08,224.73,224.9,5435.0,213.5432,213.7902,213.4577,213.6192,5435.0
2020-12-04 15:05:00,224.99,224.99,224.71,224.94,8705.0,213.7047,213.7047,213.4387,213.6572,8705.0
2020-12-04 15:10:00,224.98,225.04,224.65,224.65,2627.0,213.6952,213.7522,213.3818,213.3818,2627.0
2020-12-04 15:15:00,224.61,224.82,224.57,224.82,2813.0,213.3438,213.5432,213.3058,213.5432,2813.0
2020-12-04 15:20:00,224.81,225.07,224.77,224.93,2714.0,213.5337,213.7807,213.4957,213.6477,2714.0
2020-12-04 15:25:00,224.96,225.07,224.67,224.91,2573.0,213.6762,213.7807,213.4007,213.6287,2573.0
2020-12-04 15:30:00,224.94,225.23,224.88,225.21,3302.0,213.6572,213.9327,213.6002,213.9137,3302.0
2020-12-04 15:35:00,225.14,225.41,225.11,225.12,8534.0,213.8472,214.1036,213.8187,213.8282,8534.0
2020-12-04 15:40:00,225.15,225.49,225.04,225.33,7163.0,213.8567,214.1796,213.7522,214.0276,7163.0
2020-12-04 15:45:00,225.31,225.38,225.01,225.16,14144.0,214.0086,214.0751,213.7237,213.8662,14144.0
2020-12-04 15:50:00,225.03,225.52,224.73,225.39,18073.0,213.7427,214.2081,213.4577,214.0846,18073.0
2020-12-04 15:55:00,225.28,225.73,225.17,225.73,30839.0,213.9802,214.4076,213.8757,214.4076,30839.0
2020-12-07 09:30:00,224.87,225.03,222.97,223.01,24954.0,213.5907,213.7427,211.786,211.824,24954.0
2020-12-07 09:35:00,223.2,223.56,223.04,223.19,4812.0,212.0045,212.3464,211.8525,211.995,4812.0
2020-12-07 09:40:00,222.89,223.15,222.71,222.71,2723.0,211.71,211.957,211.5391,211.5391,2723.0
2020-12-07 09:45:00,222.84,223.35,222.78,223.25,5162.0,211.6625,212.147,211.6055,212.052,5162.0
2020-12-07 09:50:00,223.07,223.07,222.65,222.95,1631.0,211.881,211.881,211.4821,211.767,1631.0
2020-12-07 09:55:00,223.09,223.84,223.09,223.66,2559.0,211.9,212.6124,211.9,212.4414,2559.0
2020-12-07 10:00:00,223.97,223.97,222.82,222.82,3050.0,212.7359,212.7359,211.6435,211.6435,3050.0
2020-12-07 10:05:00,222.7,223.32,222.59,223.28,2882.0,211.5296,212.1185,211.4251,212.0805,2882.0
2020-12-07 10:10:00,223.3,223.37,222.97,222.97,1900.0,212.0995,212.166,211.786,211.786,1900.0
2020-12-07 10:15:00,223.0,223.32,222.85,223.18,3560.0,211.8145,212.1185,211.672,211.9855,3560.0
2020-12-07 10:20:00,223.19,223.54,223.05,223.47,4667.0,211.995,212.3274,211.862,212.2609,4667.0
2020-12-07 10:25:00,223.41,224.0,223.4,223.82,4274.0,212.2039,212.7644,212.1944,212.5934,4274.0
2020-12-07 10:30:00,223.83,224.1,223.83,224.1,2956.0,212.6029,212.8593,212.6029,212.8593,2956.0
2020-12-07 10:35:00,223.94,224.01,223.9,223.97,1000.0,212.7074,212.7739,212.6694,212.7359,1000.0
2020-12-07 10:40:00,223.96,224.34,223.83,224.05,4274.0,212.7264,213.0873,212.6029,212.8118,4274.0
2020-12-07 10:45:00,224.13,224.14,224.04,224.14,2149.0,212.8878,212.8973,212.8023,212.8973,2149.0
2020-12-07 10:50:00,224.15,224.15,223.87,224.15,7693.0,212.9068,212.9068,212.6409,212.9068,7693.0
2020-12-07 10:55:00,224.14,224.14,223.72,223.8,3258.0,212.8973,212.8973,212.4984,212.5744,3258.0
2020-12-07 11:00:00,223.75,224.11,223.71,223.93,7437.0,212.5269,212.8688,212.4889,212.6979,7437.0
2020-12-07 11:05:00,223.89,223.95,223.67,223.88,2900.0,212.6599,212.7169,212.4509,212.6504,2900.0
2020-12-07 11:10:00,224.02,224.16,223.82,224.15,3057.0,212.7834,212.9163,212.5934,212.9068,3057.0
2020-12-07 11:15:00,224.12,224.12,223.7,223.7,3550.0,212.8783,212.8783,212.4794,212.4794,3550.0
2020-12-07 11:20:00,223.73,224.03,223.72,224.03,4572.0,212.5079,212.7928,212.4984,212.7928,4572.0
2020-12-07 11:25:00,223.97,224.13,223.89,224.07,2313.0,212.7359,212.8878,212.6599,212.8308,2313.0
2020-12-07 11:30:00,224.06,224.13,223.77,223.91,3785.0,212.8213,212.8878,212.5459,212.6789,3785.0
2020-12-07 11:35:00,223.94,224.38,223.9,224.34,86183.0,212.7074,213.1253,212.6694,213.0873,86183.0
2020-12-07 11:40:00,224.46,224.55,224.39,224.53,3928.0,213.2013,213.2868,213.1348,213.2678,3928.0
2020-12-07 11:45:00,224.49,224.49,223.91,223.91,2812.0,213.2298,213.2298,212.6789,212.6789,2812.0
2020-12-07 11:50:00,223.89,223.9,223.67,223.77,7845.0,212.6599,212.6694,212.4509,212.5459,7845.0
2020-12-07 11:55:00,223.73,224.04,223.68,223.86,5184.0,212.5079,212.8023,212.4604,212.6314,5184.0
2020-12-07 12:00:00,223.79,224.02,223.75,223.94,2514.0,212.5649,212.7834,212.5269,212.7074,2514.0
2020-12-07 12:05:00,223.84,223.97,223.79,223.91,2200.0,212.6124,212.7359,212.5649,212.6789,2200.0
2020-12-07 12:10:00,223.79,223.93,223.73,223.92,3125.0,212.5649,212.6979,212.5079,212.6884,3125.0
2020-12-07 12:15:00,223.89,223.89,223.59,223.78,2000.0,212.6599,212.6599,212.3749,212.5554,2000.0
2020-12-07 12:20:00,223.77,223.77,223.57,223.58,3000.0,212.5459,212.5459,212.3559,212.3654,3000.0
2020-12-07 12:25:00,223.6,223.65,223.39,223.48,2148.0,212.3844,212.4319,212.185,212.2704,2148.0
2020-12-07 12:30:00,223.45,223.45,223.24,223.29,3072.0,212.2419,212.2419,212.0425,212.09,3072.0
2020-12-07 12:35:00,223.26,223.26,222.99,223.16,3069.0,212.0615,212.0615,211.805,211.9665,3069.0
2020-12-07 12:40:00,223.25,223.47,223.16,223.41,3695.0,212.052,212.2609,211.9665,212.2039,3695.0
2020-12-07 12:45:00,223.47,223.47,223.26,223.26,2662.0,212.2609,212.2609,212.0615,212.0615,2662.0
2020-12-07 12:50:00,223.2,223.26,222.87,222.87,4525.0,212.0045,212.0615,211.691,211.691,4525.0
2020-12-07 12:55:00,222.78,222.78,222.46,222.56,4318.0,211.6055,211.6055,211.3016,211.3966,4318.0
2020-12-07 13:00:00,222.48,222.73,222.45,222.73,3300.0,211.3206,211.5581,211.2921,211.5581,3300.0
2020-12-07 13:05:00,222.63,222.68,222.51,222.54,1500.0,211.4631,211.5106,211.3491,211.3776,1500.0
2020-12-07 13:10:00,222.49,222.56,222.29,222.29,2420.0,211.3301,211.3966,211.1401,211.1401,2420.0
2020-12-07 13:15:00,222.28,222.67,222.28,222.54,2603.0,211.1306,211.5011,211.1306,211.3776,2603.0
2020-12-07 13:20:00,222.55,222.69,222.41,222.64,4001.0,211.3871,211.5201,211.2541,211.4726,4001.0
2020-12-07 13:25:00,222.63,222.63,222.42,222.44,4350.0,211.4631,211.4631,211.2636,211.2826,4350.0
2020-12-07 13:30:00,222.47,222.51,222.32,222.51,1039.0,211.3111,211.3491,211.1686,211.3491,1039.0
2020-12-07 13:35:00,222.49,222.61,222.35,222.35,600.0,211.3301,211.4441,211.1971,211.1971,600.0
2020-12-07 13:40:00,222.24,222.54,222.21,222.25,13923.0,211.0926,211.3776,211.0641,211.1021,13923.0
2020-12-07 13:45:00,222.22,222.27,222.07,222.18,2427.0,211.0736,211.1211,210.9312,211.0356,2427.0
2020-12-07 13:50:00,222.2,222.41,222.19,222.34,2646.0,211.0546,211.2541,211.0451,211.1876,2646.0
2020-12-07 13:55:00,222.22,222.3,222.11,222.12,2052.0,211.0736,211.1496,210.9692,210.9787,2052.0
2020-12-07 14:00:00,222.1,222.12,221.82,221.89,3237.0,210.9597,210.9787,210.6937,210.7602,3237.0
2020-12-07 14:05:00,221.9,222.03,221.84,221.84,2866.0,210.7697,210.8932,210.7127,210.7127,2866.0
2020-12-07 14:10:00,221.86,221.93,221.76,221.92,2286.0,210.7317,210.7982,210.6367,210.7887,2286.0
2020-12-07 14:15:00,221.96,222.22,221.85,222.13,5207.0,210.8267,211.0736,210.7222,210.9882,5207.0
2020-12-07 14:20:00,222.21,222.34,222.16,222.28,3358.0,211.0641,211.1876,211.0166,211.1306,3358.0
2020-12-07 14:25:00,222.31,222.39,222.22,222.23,2700.0,211.1591,211.2351,211.0736,211.0831,2700.0
2020-12-07 14:30:00,222.24,222.64,222.24,222.36,3459.0,211.0926,211.4726,211.0926,211.2066,3459.0
2020-12-07 14:35:00,222.38,222.45,222.31,222.36,1600.0,211.2256,211.2921,211.1591,211.2066,1600.0
2020-12-07 14:40:00,222.45,222.74,222.44,222.54,3295.0,211.2921,211.5676,211.2826,211.3776,3295.0
2020-12-07 14:45:00,222.56,222.62,222.35,222.4,4649.0,211.3966,211.4536,211.1971,211.2446,4649.0
2020-12-07 14:50:00,222.36,222.5,222.3,222.49,2409.0,211.2066,211.3396,211.1496,211.3301,2409.0
2020-12-07 14:55:00,222.42,222.51,222.31,222.31,3101.0,211.2636,211.3491,211.1591,211.1591,3101.0
2020-12-07 15:00:00,222.34,222.64,222.28,222.59,4919.0,211.1876,211.4726,211.1306,211.4251,4919.0
2020-12-07 15:05:00,222.52,222.54,222.26,222.27,3706.0,211.3586,211.3776,211.1116,211.1211,3706.0
2020-12-07 15:10:00,222.23,222.33,222.14,222.19,2591.0,211.0831,211.1781,210.9977,211.0451,2591.0
2020-12-07 15:15:00,222.16,222.43,222.16,222.38,1918.0,211.0166,211.2731,211.0166,211.2256,1918.0
2020-12-07 15:20:00,222.4,222.6,222.25,222.26,3238.0,211.2446,211.4346,211.1021,211.1116,3238.0
2020-12-07 15:25:00,222.21,222.49,222.16,222.31,4819.0,211.0641,211.3301,211.0166,211.1591,4819.0
2020-12-07 15:30:00,222.36,222.74,222.3,222.66,4083.0,211.2066,211.5676,211.1496,211.4916,4083.0
2020-12-07 15:35:00,222.57,222.65,222.36,222.41,4896.0,211.4061,211.4821,211.2066,211.2541,4896.0
2020-12-07 15:40:00,222.37,222.37,222.05,222.19,9785.0,211.2161,211.2161,210.9122,211.0451,9785.0
2020-12-07 15:45:00,222.2,222.36,222.11,222.33,15233.0,211.0546,211.2066,210.9692,211.1781,15233.0
2020-12-07 15:50:00,222.33,222.68,222.17,222.63,8245.0,211.1781,211.5106,211.0261,211.4631,8245.0
2020-12-07 15:55:00,222.77,223.35,222.74,222.96,37770.0,211.5961,212.147,211.5676,211.7765,37770.0
2020-12-08 09:30:00,222.6,223.49,222.0,222.95,20584.0,211.4346,212.2799,210.8647,211.767,20584.0
2020-12-08 09:35:00,222.64,222.86,222.56,222.75,6707.0,211.4726,211.6815,211.3966,211.5771,6707.0
2020-12-08 09:40:00,222.85,223.65,222.7,223.65,2900.0,211.672,212.4319,211.5296,212.4319,2900.0
2020-12-08 09:45:00,223.77,223.79,223.33,223.64,4502.0,212.5459,212.5649,212.128,212.4224,4502.0
2020-12-08 09:50:00,223.43,223.67,223.25,223.32,1502.0,212.2229,212.4509,212.052,212.1185,1502.0
2020-12-08 09:55:00,223.48,223.67,222.93,223.0,4353.0,212.2704,212.4509,211.748,211.8145,4353.0
2020-12-08 10:00:00,223.01,223.39,222.14,222.15,5989.0,211.824,212.185,210.9977,211.0071,5989.0
2020-12-08 10:05:00,222.24,222.67,221.95,222.52,8431.0,211.0926,211.5011,210.8172,211.3586,8431.0
2020-12-08 10:10:00,222.54,223.33,222.54,223.01,17461.0,211.3776,212.128,211.3776,211.824,17461.0
2020-12-08 10:15:00,223.35,223.72,222.99,223.08,6901.0,212.147,212.4984,211.805,211.8905,6901.0
2020-12-08 10:20:00,223.29,223.47,223.09,223.33,2643.0,212.09,212.2609,211.9,212.128,2643.0
2020-12-08 10:25:00,223.32,223.55,223.21,223.36,4297.0,212.1185,212.3369,212.014,212.1565,4297.0
2020-12-08 10:30:00,223.29,223.59,223.27,223.39,2748.0,212.09,212.3749,212.071,212.185,2748.0
2020-12-08 10:35:00,223.41,223.55,223.22,223.26,3247.0,212.2039,212.3369,212.0235,212.0615,3247.0
2020-12-08 10:40:00,223.28,223.34,223.2,223.31,3717.0,212.0805,212.1375,212.0045,212.109,3717.0
2020-12-08 10:45:00,223.33,223.59,223.17,223.29,6903.0,212.128,212.3749,211.976,212.09,6903.0
2020-12-08 10:50:00,223.28,223.58,222.87,223.3,8055.0,212.0805,212.3654,211.691,212.0995,8055.0
2020-12-08 10:55:00,223.25,223.7,223.23,223.66,3707.0,212.052,212.4794,212.033,212.4414,3707.0
2020-12-08 11:00:00,223.56,223.93,223.46,223.76,5297.0,212.3464,212.6979,212.2514,212.5364,5297.0
2020-12-08 11:05:00,223.81,223.98,223.65,223.65,3663.0,212.5839,212.7454,212.4319,212.4319,3663.0
2020-12-08 11:10:00,223.65,223.7,223.32,223.32,6063.0,212.4319,212.4794,212.1185,212.1185,6063.0
2020-12-08 11:15:00,223.38,223.82,223.37,223.82,5093.0,212.1755,212.5934,212.166,212.5934,5093.0
2020-12-08 11:20:00,223.87,224.25,223.81,223.89,3800.0,212.6409,213.0018,212.5839,212.6599,3800.0
2020-12-08 11:25:00,223.84,223.97,223.55,223.67,4093.0,212.6124,212.7359,212.3369,212.4509,4093.0
2020-12-08 11:30:00,223.8,223.8,223.57,223.57,4305.0,212.5744,212.5744,212.3559,212.3559,4305.0
2020-12-08 11:35:00,223.55,223.59,223.2,223.35,3004.0,212.3369,212.3749,212.0045,212.147,3004.0
2020-12-08 11:40:00,223.39,223.45,223.36,223.45,815.0,212.185,212.2419,212.1565,212.2419,815.0
2020-12-08 11:45:00,223.5,223.56,223.34,223.51,1648.0,212.2894,212.3464,212.1375,212.2989,1648.0
2020-12-08 11:50:00,223.52,223.6,223.44,223.46,2671.0,212.3084,212.3844,212.2324,212.2514,2671.0
2020-12-08 11:55:00,223.42,223.61,223.35,223.6,1620.0,212.2134,212.3939,212.147,212.3844,1620.0
2020-12-08 12:00:00,223.69,223.73,223.39,223.43,1800.0,212.4699,212.5079,212.185,212.2229,1800.0
2020-12-08 12:05:00,223.4,223.45,223.32,223.32,1412.0,212.1944,212.2419,212.1185,212.1185,1412.0
2020-12-08 12:10:00,223.39,223.39,223.28,223.39,1382.0,212.185,212.185,212.0805,212.185,1382.0
2020-12-08 12:15:00,223.46,223.59,223.35,223.57,2885.0,212.2514,212.3749,212.147,212.3559,2885.0
2020-12-08 12:20:00,223.58,223.78,223.58,223.78,1257.0,212.3654,212.5554,212.3654,212.5554,1257.0
2020-12-08 12:25:00,223.72,224.07,223.72,224.06,1285.0,212.4984,212.8308,212.4984,212.8213,1285.0
2020-12-08 12:30:00,224.11,224.24,224.01,224.12,1078.0,212.8688,212.9923,212.7739,212.8783,1078.0
2020-12-08 12:35:00,224.15,224.45,224.06,224.38,2670.0,212.9068,213.1918,212.8213,213.1253,2670.0
2020-12-08 12:40:00,224.38,224.56,224.27,224.42,1926.0,213.1253,213.2963,213.0208,213.1633,1926.0
2020-12-08 12:45:00,224.46,224.47,224.21,224.22,1326.0,213.2013,213.2108,212.9638,212.9733,1326.0
2020-12-08 12:50:00,224.29,224.35,224.1,224.1,1600.0,213.0398,213.0968,212.8593,212.8593,1600.0
2020-12-08 12:55:00,224.16,224.19,223.86,223.86,1250.0,212.9163,212.9448,212.6314,212.6314,1250.0
2020-12-08 13:00:00,223.86,223.96,223.84,223.92,2795.0,212.6314,212.7264,212.6124,212.6884,2795.0
2020-12-08 13:05:00,223.96,224.0,223.78,223.78,2992.0,212.7264,212.7644,212.5554,212.5554,2992.0
2020-12-08 13:10:00,223.84,224.02,223.17,224.02,9036.0,212.6124,212.7834,211.976,212.7834,9036.0
2020-12-08 13:15:00,224.07,224.2,223.95,224.01,3157.0,212.8308,212.9543,212.7169,212.7739,3157.0
2020-12-08 13:20:00,224.06,224.06,223.94,224.03,1200.0,212.8213,212.8213,212.7074,212.7928,1200.0
2020-12-08 13:25:00,224.02,224.17,223.92,223.92,2989.0,212.7834,212.9258,212.6884,212.6884,2989.0
2020-12-08 13:30:00,223.87,223.92,223.72,223.92,3629.0,212.6409,212.6884,212.4984,212.6884,3629.0
2020-12-08 13:35:00,223.85,223.9,223.66,223.66,2539.0,212.6219,212.6694,212.4414,212.4414,2539.0
2020-12-08 13:40:00,223.68,223.77,223.67,223.71,1921.0,212.4604,212.5459,212.4509,212.4889,1921.0
2020-12-08 13:45:00,223.56,223.69,223.47,223.53,2476.0,212.3464,212.4699,212.2609,212.3179,2476.0
2020-12-08 13:50:00,223.53,223.65,223.52,223.58,900.0,212.3179,212.4319,212.3084,212.3654,900.0
2020-12-08 13:55:00,223.58,223.67,223.51,223.67,2142.0,212.3654,212.4509,212.2989,212.4509,2142.0
2020-12-08 14:00:00,223.69,223.89,223.69,223.89,2611.0,212.4699,212.6599,212.4699,212.6599,2611.0
2020-12-08 14:05:00,223.82,223.96,223.56,223.57,2453.0,212.5934,212.7264,212.3464,212.3559,2453.0
2020-12-08 14:10:00,223.55,223.76,223.53,223.76,1748.0,212.3369,212.5364,212.3179,212.5364,1748.0
2020-12-08 14:15:00,223.8,223.96,223.77,223.92,1774.0,212.5744,212.7264,212.5459,212.6884,1774.0
2020-12-08 14:20:00,223.97,224.07,223.76,224.02,2891.0,212.7359,212.8308,212.5364,212.7834,2891.0
2020-12-08 14:25:00,224.09,224.22,224.02,224.1,2967.0,212.8498,212.9733,212.7834,212.8593,2967.0
2020-12-08 14:30:00,224.02,224.15,223.89,223.98,4935.0,212.7834,212.9068,212.6599,212.7454,4935.0
2020-12-08 14:35:00,223.93,223.98,223.85,223.98,2200.0,212.6979,212.7454,212.6219,212.7454,2200.0
2020-12-08 14:40:00,223.98,224.0,223.56,223.56,6379.0,212.7454,212.7644,212.3464,212.3464,6379.0
2020-12-08 14:45:00,223.6,223.67,223.3,223.39,2719.0,212.3844,212.4509,212.0995,212.185,2719.0
2020-12-08 14:50:00,223.37,223.48,223.3,223.43,2376.0,212.166,212.2704,212.0995,212.2229,2376.0
2020-12-08 14:55:00,223.43,223.6,223.42,223.56,3354.0,212.2229,212.3844,212.2134,212.3464,3354.0
2020-12-08 15:00:00,223.51,223.73,223.43,223.63,2504.0,212.2989,212.5079,212.2229,212.4129,2504.0
2020-12-08 15:05:00,223.63,223.63,223.45,223.61,2832.0,212.4129,212.4129,212.2419,212.3939,2832.0
2020-12-08 15:10:00,223.63,223.66,223.51,223.57,2826.0,212.4129,212.4414,212.2989,212.3559,2826.0
2020-12-08 15:15:00,223.62,223.62,223.52,223.57,2310.0,212.4034,212.4034,212.3084,212.3559,2310.0
2020-12-08 15:20:00,223.57,223.79,223.54,223.64,3914.0,212.3559,212.5649,212.3274,212.4224,3914.0
2020-12-08 15:25:00,223.62,224.03,223.62,224.03,4945.0,212.4034,212.7928,212.4034,212.7928,4945.0
2020-12-08 15:30:00,223.98,224.08,223.93,224.0,3802.0,212.7454,212.8403,212.6979,212.7644,3802.0
2020-12-08 15:35:00,224.0,224.03,223.7,223.97,12019.0,212.7644,212.7928,212.4794,212.7359,12019.0
2020-12-08 15:40:00,223.91,223.96,223.7,223.9,10668.0,212.6789,212.7264,212.4794,212.6694,10668.0
2020-12-08 15:45:00,223.9,224.16,223.9,224.08,13784.0,212.6694,212.9163,212.6694,212.8403,13784.0
2020-12-08 15:50:00,224.09,224.49,224.02,224.29,15526.0,212.8498,213.2298,212.7834,213.0398,15526.0
2020-12-08 15:55:00,224.29,224.6,224.26,224.33,37087.0,213.0398,213.3343,213.0113,213.0778,37087.0
2020-12-09 09:30:00,225.23,226.0,225.06,225.92,21775.0,213.9327,214.664,213.7712,214.588,21775.0
2020-12-09 09:35:00,226.0,226.01,225.09,225.09,3716.0,214.664,214.6735,213.7997,213.7997,3716.0
2020-12-09 09:40:00,225.22,225.77,225.22,225.76,3663.0,213.9232,214.4456,213.9232,214.4361,3663.0
2020-12-09 09:45:00,225.55,225.79,225.35,225.79,7419.0,214.2366,214.4646,214.0466,214.4646,7419.0
2020-12-09 09:50:00,225.67,225.78,225.06,225.25,5212.0,214.3506,214.4551,213.7712,213.9517,5212.0
2020-12-09 09:55:00,225.24,225.24,223.33,223.33,8370.0,213.9422,213.9422,212.128,212.128,8370.0
2020-12-09 10:00:00,223.64,224.12,223.63,223.9,4551.0,212.4224,212.8783,212.4129,212.6694,4551.0
2020-12-09 10:05:00,223.9,224.41,223.56,224.41,2739.0,212.6694,213.1538,212.3464,213.1538,2739.0
2020-12-09 10:10:00,224.07,224.07,222.96,223.6,5702.0,212.8308,212.8308,211.7765,212.3844,5702.0
2020-12-09 10:15:00,223.43,224.88,223.42,224.72,3409.0,212.2229,213.6002,212.2134,213.4482,3409.0
2020-12-09 10:20:00,224.75,225.17,224.13,224.93,10530.0,213.4767,213.8757,212.8878,213.6477,10530.0
2020-12-09 10:25:00,224.76,225.35,224.76,225.27,2546.0,213.4862,214.0466,213.4862,213.9707,2546.0
2020-12-09 10:30:00,225.08,225.11,224.7,224.77,1909.0,213.7902,213.8187,213.4292,213.4957,1909.0
2020-12-09 10:35:00,224.57,224.84,224.48,224.83,1663.0,213.3058,213.5622,213.2203,213.5527,1663.0
2020-12-09 10:40:00,224.75,225.05,224.61,225.01,2688.0,213.4767,213.7617,213.3438,213.7237,2688.0
2020-12-09 10:45:00,225.0,225.17,224.84,224.86,1707.0,213.7142,213.8757,213.5622,213.5812,1707.0
2020-12-09 10:50:00,224.74,224.75,224.43,224.7,1865.0,213.4672,213.4767,213.1728,213.4292,1865.0
2020-12-09 10:55:00,224.74,225.27,224.56,225.11,4254.0,213.4672,213.9707,213.2963,213.8187,4254.0
2020-12-09 11:00:00,225.02,225.1,224.81,224.9,5969.0,213.7332,213.8092,213.5337,213.6192,5969.0
2020-12-09 11:05:00,224.84,224.84,224.62,224.74,1259.0,213.5622,213.5622,213.3533,213.4672,1259.0
2020-12-09 11:10:00,224.55,224.78,224.32,224.32,2147.0,213.2868,213.5052,213.0683,213.0683,2147.0
2020-12-09 11:15:00,224.14,224.22,223.86,224.16,4053.0,212.8973,212.9733,212.6314,212.9163,4053.0
2020-12-09 11:20:00,224.3,224.33,224.25,224.28,1438.0,213.0493,213.0778,213.0018,213.0303,1438.0
2020-12-09 11:25:00,224.26,224.32,224.08,224.08,1521.0,213.0113,213.0683,212.8403,212.8403,1521.0
2020-12-09 11:30:00,224.01,224.03,223.74,223.74,1435.0,212.7739,212.7928,212.5174,212.5174,1435.0
2020-12-09 11:35:00,223.71,223.92,223.65,223.65,4126.0,212.4889,212.6884,212.4319,212.4319,4126.0
2020-12-09 11:40:00,223.82,224.15,223.82,224.14,1881.0,212.5934,212.9068,212.5934,212.8973,1881.0
2020-12-09 11:45:00,224.27,224.37,224.11,224.11,3023.0,213.0208,213.1158,212.8688,212.8688,3023.0
2020-12-09 11:50:00,224.14,224.54,224.1,224.47,2600.0,212.8973,213.2773,212.8593,213.2108,2600.0
2020-12-09 11:55:00,224.47,224.65,224.47,224.65,1272.0,213.2108,213.3818,213.2108,213.3818,1272.0
2020-12-09 12:00:00,224.55,224.61,224.42,224.42,1211.0,213.2868,213.3438,213.1633,213.1633,1211.0
2020-12-09 12:05:00,224.42,224.56,224.38,224.51,1652.0,213.1633,213.2963,213.1253,213.2488,1652.0
2020-12-09 12:10:00,224.56,224.57,224.42,224.46,1000.0,213.2963,213.3058,213.1633,213.2013,1000.0
2020-12-09 12:15:00,224.46,224.46,224.26,224.33,500.0,213.2013,213.2013,213.0113,213.0778,500.0
2020-12-09 12:20:00,224.33,224.47,224.29,224.47,2446.0,213.0778,213.2108,213.0398,213.2108,2446.0
2020-12-09 12:25:00,224.38,224.42,224.31,224.34,788.0,213.1253,213.1633,213.0588,213.0873,788.0
2020-12-09 12:30:00,224.22,224.48,224.09,224.43,800.0,212.9733,213.2203,212.8498,213.1728,800.0
2020-12-09 12:35:00,224.38,224.38,224.23,224.24,500.0,213.1253,213.1253,212.9828,212.9923,500.0
2020-12-09 12:40:00,224.22,224.32,224.1,224.11,3669.0,212.9733,213.0683,212.8593,212.8688,3669.0
2020-12-09 12:45:00,224.21,224.22,223.94,223.99,4970.0,212.9638,212.9733,212.7074,212.7549,4970.0
2020-12-09 12:50:00,224.0,224.29,223.83,224.26,4400.0,212.7644,213.0398,212.6029,213.0113,4400.0
2020-12-09 12:55:00,224.16,224.78,224.13,224.78,7216.0,212.9163,213.5052,212.8878,213.5052,7216.0
2020-12-09 13:00:00,224.63,224.7,224.34,224.42,6206.0,213.3628,213.4292,213.0873,213.1633,6206.0
2020-12-09 13:05:00,224.36,224.67,224.36,224.48,1103.0,213.1063,213.4007,213.1063,213.2203,1103.0
2020-12-09 13:10:00,224.68,224.68,224.59,224.62,1765.0,213.4102,213.4102,213.3248,213.3533,1765.0
2020-12-09 13:15:00,224.53,224.58,224.26,224.38,1807.0,213.2678,213.3153,213.0113,213.1253,1807.0
2020-12-09 13:20:00,224.38,224.49,224.25,224.25,3571.0,213.1253,213.2298,213.0018,213.0018,3571.0
2020-12-09 13:25:00,224.32,224.45,224.07,224.07,3740.0,213.0683,213.1918,212.8308,212.8308,3740.0
2020-12-09 13:30:00,224.08,224.13,223.88,223.96,2238.0,212.8403,212.8878,212.6504,212.7264,2238.0
2020-12-09 13:35:00,223.8,223.91,223.75,223.8,1328.0,212.5744,212.6789,212.5269,212.5744,1328.0
2020-12-09 13:40:00,224.0,224.14,223.68,223.89,4122.0,212.7644,212.8973,212.4604,212.6599,4122.0
2020-12-09 13:45:00,224.05,224.08,223.86,223.96,1670.0,212.8118,212.8403,212.6314,212.7264,1670.0
2020-12-09 13:50:00,223.99,223.99,223.74,223.78,941.0,212.7549,212.7549,212.5174,212.5554,941.0
2020-12-09 13:55:00,223.76,223.76,223.28,223.42,3375.0,212.5364,212.5364,212.0805,212.2134,3375.0
2020-12-09 14:00:00,223.48,223.96,223.47,223.96,3245.0,212.2704,212.7264,212.2609,212.7264,3245.0
2020-12-09 14:05:00,223.77,223.77,223.62,223.75,400.0,212.5459,212.5459,212.4034,212.5269,400.0
2020-12-09 14:10:00,223.84,223.84,223.59,223.72,1001.0,212.6124,212.6124,212.3749,212.4984,1001.0
2020-12-09 14:15:00,223.6,223.83,223.55,223.83,2993.0,212.3844,212.6029,212.3369,212.6029,2993.0
2020-12-09 14:20:00,223.83,224.19,223.82,224.19,1804.0,212.6029,212.9448,212.5934,212.9448,1804.0
2020-12-09 14:25:00,224.36,224.99,224.36,224.93,1300.0,213.1063,213.7047,213.1063,213.6477,1300.0
2020-12-09 14:30:00,224.89,224.98,224.6,224.9,1904.0,213.6097,213.6952,213.3343,213.6192,1904.0
2020-12-09 14:35:00,224.76,224.88,224.69,224.81,2423.0,213.4862,213.6002,213.4197,213.5337,2423.0
2020-12-09 14:40:00,224.78,224.8,224.63,224.64,3231.0,213.5052,213.5242,213.3628,213.3723,3231.0
2020-12-09 14:45:00,224.67,225.0,224.67,224.93,5205.0,213.4007,213.7142,213.4007,213.6477,5205.0
2020-12-09 14:50:00,224.83,224.83,224.45,224.62,12406.0,213.5527,213.5527,213.1918,213.3533,12406.0
2020-12-09 14:55:00,224.66,224.81,224.54,224.67,2662.0,213.3912,213.5337,213.2773,213.4007,2662.0
2020-12-09 15:00:00,224.72,224.72,224.43,224.56,1606.0,213.4482,213.4482,213.1728,213.2963,1606.0
2020-12-09 15:05:00,224.6,225.0,224.6,225.0,1926.0,213.3343,213.7142,213.3343,213.7142,1926.0
2020-12-09 15:10:00,225.01,225.19,224.98,225.08,1987.0,213.7237,213.8947,213.6952,213.7902,1987.0
2020-12-09 15:15:00,225.03,225.14,224.92,224.98,3178.0,213.7427,213.8472,213.6382,213.6952,3178.0
2020-12-09 15:20:00,225.09,225.19,224.81,224.86,4231.0,213.7997,213.8947,213.5337,213.5812,4231.0
2020-12-09 15:25:00,224.86,225.13,224.79,225.09,3964.0,213.5812,213.8377,213.5147,213.7997,3964.0
2020-12-09 15:30:00,225.13,225.39,225.13,225.29,5022.0,213.8377,214.0846,213.8377,213.9896,5022.0
2020-12-09 15:35:00,225.25,225.5,225.14,225.46,6399.0,213.9517,214.1891,213.8472,214.1511,6399.0
2020-12-09 15:40:00,225.52,225.88,225.45,225.88,10262.0,214.2081,214.5501,214.1416,214.5501,10262.0
2020-12-09 15:45:00,225.83,225.97,225.6,225.61,8285.0,214.5026,214.6355,214.2841,214.2936,8285.0
2020-12-09 15:50:00,225.46,225.97,225.46,225.91,21248.0,214.1511,214.6355,214.1511,214.5786,21248.0
2020-12-09 15:55:00,225.95,226.56,225.69,225.69,62062.0,214.6165,215.1959,214.3696,214.3696,62062.0
2020-12-10 09:30:00,225.23,225.85,224.53,224.53,28720.0,213.9327,214.5216,213.2678,213.2678,28720.0
2020-12-10 09:35:00,224.7,225.5,224.69,225.25,11038.0,213.4292,214.1891,213.4197,213.9517,11038.0
2020-12-10 09:40:00,225.25,225.85,225.24,225.53,20968.0,213.9517,214.5216,213.9422,214.2176,20968.0
2020-12-10 09:45:00,225.66,225.89,225.28,225.7,6100.0,214.3411,214.5596,213.9802,214.3791,6100.0
2020-12-10 09:50:00,225.76,226.39,225.32,225.33,21998.0,214.4361,215.0345,214.0181,214.0276,21998.0
2020-12-10 09:55:00,225.65,226.39,225.35,226.19,8800.0,214.3316,215.0345,214.0466,214.8445,8800.0
2020-12-10 10:00:00,226.22,226.4,225.93,226.23,3084.0,214.873,215.044,214.5975,214.8825,3084.0
2020-12-10 10:05:00,226.32,226.88,226.32,226.81,8909.0,214.968,215.4999,214.968,215.4334,8909.0
2020-12-10 10:10:00,226.69,226.9,226.51,226.8,9290.0,215.3194,215.5189,215.1485,215.4239,9290.0
2020-12-10 10:15:00,226.85,227.09,226.73,227.08,8060.0,215.4714,215.6994,215.3574,215.6899,8060.0
2020-12-10 10:20:00,227.18,227.29,226.8,226.85,3060.0,215.7848,215.8893,215.4239,215.4714,3060.0
2020-12-10 10:25:00,226.57,226.59,225.81,225.81,2902.0,215.2054,215.2244,214.4836,214.4836,2902.0
2020-12-10 10:30:00,225.81,226.04,225.42,225.6,6097.0,214.4836,214.702,214.1131,214.2841,6097.0
2020-12-10 10:35:00,225.53,225.71,225.47,225.56,3104.0,214.2176,214.3886,214.1606,214.2461,3104.0
2020-12-10 10:40:00,225.65,225.71,225.42,225.58,2800.0,214.3316,214.3886,214.1131,214.2651,2800.0
2020-12-10 10:45:00,225.47,225.9,225.47,225.82,5500.0,214.1606,214.5691,214.1606,214.4931,5500.0
2020-12-10 10:50:00,225.83,226.29,225.83,225.95,6186.0,214.5026,214.9395,214.5026,214.6165,6186.0
2020-12-10 10:55:00,225.81,225.81,225.28,225.55,3666.0,214.4836,214.4836,213.9802,214.2366,3666.0
2020-12-10 11:00:00,225.41,225.67,225.2,225.67,4058.0,214.1036,214.3506,213.9042,214.3506,4058.0
2020-12-10 11:05:00,225.6,225.76,225.32,225.36,3385.0,214.2841,214.4361,214.0181,214.0561,3385.0
2020-12-10 11:10:00,225.24,225.34,224.93,225.1,10897.0,213.9422,214.0371,213.6477,213.8092,10897.0
2020-12-10 11:15:00,225.17,225.26,224.9,225.05,12324.0,213.8757,213.9612,213.6192,213.7617,12324.0
2020-12-10 11:20:00,225.03,225.32,224.79,225.24,7679.0,213.7427,214.0181,213.5147,213.9422,7679.0
2020-12-10 11:25:00,225.32,225.77,225.31,225.77,8075.0,214.0181,214.4456,214.0086,214.4456,8075.0
2020-12-10 11:30:00,225.57,225.57,225.31,225.46,9696.0,214.2556,214.2556,214.0086,214.1511,9696.0
2020-12-10 11:35:00,225.5,225.55,225.04,225.05,3900.0,214.1891,214.2366,213.7522,213.7617,3900.0
2020-12-10 11:40:00,225.05,225.37,224.87,224.88,6869.0,213.7617,214.0656,213.5907,213.6002,6869.0
2020-12-10 11:45:00,224.89,224.98,224.53,224.67,2956.0,213.6097,213.6952,213.2678,213.4007,2956.0
2020-12-10 11:50:00,224.5,224.5,224.25,224.39,6929.0,213.2393,213.2393,213.0018,213.1348,6929.0
2020-12-10 11:55:00,224.44,224.73,224.33,224.49,3684.0,213.1823,213.4577,213.0778,213.2298,3684.0
2020-12-10 12:00:00,224.5,224.74,224.41,224.55,15867.0,213.2393,213.4672,213.1538,213.2868,15867.0
2020-12-10 12:05:00,224.48,224.52,224.36,224.44,3300.0,213.2203,213.2583,213.1063,213.1823,3300.0
2020-12-10 12:10:00,224.46,224.65,224.31,224.35,2717.0,213.2013,213.3818,213.0588,213.0968,2717.0
2020-12-10 12:15:00,224.44,224.61,224.44,224.46,4500.0,213.1823,213.3438,213.1823,213.2013,4500.0
2020-12-10 12:20:00,224.45,224.45,224.11,224.26,2038.0,213.1918,213.1918,212.8688,213.0113,2038.0
2020-12-10 12:25:00,224.31,224.31,224.04,224.15,3931.0,213.0588,213.0588,212.8023,212.9068,3931.0
2020-12-10 12:30:00,224.12,224.23,224.03,224.14,2700.0,212.8783,212.9828,212.7928,212.8973,2700.0
2020-12-10 12:35:00,224.18,224.19,223.93,223.98,2686.0,212.9353,212.9448,212.6979,212.7454,2686.0
2020-12-10 12:40:00,224.09,224.24,224.05,224.23,3985.0,212.8498,212.9923,212.8118,212.9828,3985.0
2020-12-10 12:45:00,224.13,224.43,224.12,224.13,5251.0,212.8878,213.1728,212.8783,212.8878,5251.0
2020-12-10 12:50:00,224.11,224.16,223.96,223.97,4177.0,212.8688,212.9163,212.7264,212.7359,4177.0
2020-12-10 12:55:00,224.0,224.12,223.93,224.11,3284.0,212.7644,212.8783,212.6979,212.8688,3284.0
2020-12-10 13:00:00,224.11,224.23,223.91,224.23,4156.0,212.8688,212.9828,212.6789,212.9828,4156.0
2020-12-10 13:05:00,224.13,224.38,224.12,224.31,2700.0,212.8878,213.1253,212.8783,213.0588,2700.0
2020-12-10 13:10:00,224.38,224.78,224.38,224.78,3885.0,213.1253,213.5052,213.1253,213.5052,3885.0
2020-12-10 13:15:00,224.91,225.02,224.59,224.68,4069.0,213.6287,213.7332,213.3248,213.4102,4069.0
2020-12-10 13:20:00,224.77,224.77,224.6,224.62,4220.0,213.4957,213.4957,213.3343,213.3533,4220.0
2020-12-10 13:25:00,224.67,224.85,224.61,224.67,4579.0,213.4007,213.5717,213.3438,213.4007,4579.0
2020-12-10 13:30:00,224.65,224.76,224.35,224.47,3751.0,213.3818,213.4862,213.0968,213.2108,3751.0
2020-12-10 13:35:00,224.29,224.33,224.12,224.33,2932.0,213.0398,213.0778,212.8783,213.0778,2932.0
2020-12-10 13:40:00,224.27,224.27,224.02,224.12,1900.0,213.0208,213.0208,212.7834,212.8783,1900.0
2020-12-10 13:45:00,223.96,224.27,223.87,224.19,5094.0,212.7264,213.0208,212.6409,212.9448,5094.0
2020-12-10 13:50:00,224.27,224.31,224.15,224.31,2200.0,213.0208,213.0588,212.9068,213.0588,2200.0
2020-12-10 13:55:00,224.17,224.17,223.68,223.68,3265.0,212.9258,212.9258,212.4604,212.4604,3265.0
2020-12-10 14:00:00,223.72,223.82,223.52,223.66,2818.0,212.4984,212.5934,212.3084,212.4414,2818.0
2020-12-10 14:05:00,223.6,223.83,223.54,223.54,2729.0,212.3844,212.6029,212.3274,212.3274,2729.0
2020-12-10 14:10:00,223.47,223.47,223.02,223.1,2737.0,212.2609,212.2609,211.8335,211.9095,2737.0
2020-12-10 14:15:00,223.03,223.04,222.81,222.98,2800.0,211.843,211.8525,211.634,211.7955,2800.0
2020-12-10 14:20:00,222.9,223.08,222.81,222.94,3361.0,211.7195,211.8905,211.634,211.7575,3361.0
2020-12-10 14:25:00,223.14,223.14,222.87,222.87,6922.0,211.9475,211.9475,211.691,211.691,6922.0
2020-12-10 14:30:00,222.8,223.02,222.73,222.85,7314.0,211.6245,211.8335,211.5581,211.672,7314.0
2020-12-10 14:35:00,222.88,222.97,222.66,222.85,5058.0,211.7005,211.786,211.4916,211.672,5058.0
2020-12-10 14:40:00,222.7,222.88,222.66,222.88,4717.0,211.5296,211.7005,211.4916,211.7005,4717.0
2020-12-10 14:45:00,222.84,223.07,222.84,222.98,1807.0,211.6625,211.881,211.6625,211.7955,1807.0
2020-12-10 14:50:00,222.88,222.98,222.85,222.92,1524.0,211.7005,211.7955,211.672,211.7385,1524.0
2020-12-10 14:55:00,222.87,223.03,222.75,222.81,3884.0,211.691,211.843,211.5771,211.634,3884.0
2020-12-10 15:00:00,222.94,223.32,222.94,223.28,1400.0,211.7575,212.1185,211.7575,212.0805,1400.0
2020-12-10 15:05:00,223.32,223.47,223.17,223.18,2000.0,212.1185,212.2609,211.976,211.9855,2000.0
2020-12-10 15:10:00,223.22,223.52,223.22,223.4,2835.0,212.0235,212.3084,212.0235,212.1944,2835.0
2020-12-10 15:15:00,223.58,223.66,223.49,223.52,2336.0,212.3654,212.4414,212.2799,212.3084,2336.0
2020-12-10 15:20:00,223.52,223.52,223.28,223.28,5553.0,212.3084,212.3084,212.0805,212.0805,5553.0
2020-12-10 15:25:00,223.36,223.36,222.82,223.01,7020.0,212.1565,212.1565,211.6435,211.824,7020.0
2020-12-10 15:30:00,223.05,223.2,222.73,222.73,6893.0,211.862,212.0045,211.5581,211.5581,6893.0
2020-12-10 15:35:00,222.79,222.91,222.7,222.78,8870.0,211.615,211.729,211.5296,211.6055,8870.0
2020-12-10 15:40:00,222.81,223.06,222.74,223.04,9732.0,211.634,211.8715,211.5676,211.8525,9732.0
2020-12-10 15:45:00,223.01,223.5,223.01,223.36,7592.0,211.824,212.2894,211.824,212.1565,7592.0
2020-12-10 15:50:00,223.37,223.63,223.31,223.61,11112.0,212.166,212.4129,212.109,212.3939,11112.0
2020-12-10 15:55:00,223.6,223.66,223.08,223.08,32008.0,212.3844,212.4414,211.8905,211.8905,32008.0
2020-12-11 09:30:00,221.93,222.99,221.88,222.99,19115.0,210.7982,211.805,210.7507,211.805,19115.0
2020-12-11 09:35:00,223.11,223.65,222.56,223.36,6567.0,211.919,212.4319,211.3966,212.1565,6567.0
2020-12-11 09:40:00,223.42,223.42,222.73,222.94,2344.0,212.2134,212.2134,211.5581,211.7575,2344.0
2020-12-11 09:45:00,222.97,223.81,222.97,223.25,3852.0,211.786,212.5839,211.786,212.052,3852.0
2020-12-11 09:50:00,223.08,224.26,223.03,223.95,7823.0,211.8905,213.0113,211.843,212.7169,7823.0
2020-12-11 09:55:00,223.77,223.91,223.51,223.85,2400.0,212.5459,212.6789,212.2989,212.6219,2400.0
2020-12-11 10:00:00,224.0,224.5,224.0,224.34,1241.0,212.7644,213.2393,212.7644,213.0873,1241.0
2020-12-11 10:05:00,224.31,224.36,224.08,224.14,1006.0,213.0588,213.1063,212.8403,212.8973,1006.0
2020-12-11 10:10:00,224.06,224.07,223.5,223.65,1117.0,212.8213,212.8308,212.2894,212.4319,1117.0
2020-12-11 10:15:00,223.71,223.71,223.23,223.25,1824.0,212.4889,212.4889,212.033,212.052,1824.0
2020-12-11 10:20:00,223.37,223.37,223.2,223.21,931.0,212.166,212.166,212.0045,212.014,931.0
2020-12-11 10:25:00,223.06,223.19,222.63,222.74,2102.0,211.8715,211.995,211.4631,211.5676,2102.0
2020-12-11 10:30:00,222.61,222.91,222.61,222.78,1437.0,211.4441,211.729,211.4441,211.6055,1437.0
2020-12-11 10:35:00,222.87,222.87,222.41,222.41,1400.0,211.691,211.691,211.2541,211.2541,1400.0
2020-12-11 10:40:00,222.53,222.53,222.27,222.29,1522.0,211.3681,211.3681,211.1211,211.1401,1522.0
2020-12-11 10:45:00,222.26,222.32,222.11,222.11,701.0,211.1116,211.1686,210.9692,210.9692,701.0
2020-12-11 10:50:00,222.14,222.19,221.93,222.0,1610.0,210.9977,211.0451,210.7982,210.8647,1610.0
2020-12-11 10:55:00,222.05,222.35,221.83,221.83,1549.0,210.9122,211.1971,210.7032,210.7032,1549.0
2020-12-11 11:00:00,221.95,222.18,221.89,221.89,1202.0,210.8172,211.0356,210.7602,210.7602,1202.0
2020-12-11 11:05:00,221.85,221.9,221.6,221.67,3300.0,210.7222,210.7697,210.4847,210.5512,3300.0
2020-12-11 11:10:00,221.51,221.65,221.39,221.48,1616.0,210.3993,210.5322,210.2853,210.3708,1616.0
2020-12-11 11:15:00,221.66,221.73,221.4,221.4,1892.0,210.5417,210.6082,210.2948,210.2948,1892.0
2020-12-11 11:20:00,221.3,221.3,221.02,221.19,3207.0,210.1998,210.1998,209.9338,210.0953,3207.0
2020-12-11 11:25:00,221.15,221.4,221.15,221.4,1700.0,210.0573,210.2948,210.0573,210.2948,1700.0
2020-12-11 11:30:00,221.39,221.42,221.27,221.29,1886.0,210.2853,210.3138,210.1713,210.1903,1886.0
2020-12-11 11:35:00,221.21,221.26,220.73,220.91,10262.0,210.1143,210.1618,209.6584,209.8293,10262.0
2020-12-11 11:40:00,220.94,221.11,220.89,220.89,2935.0,209.8578,210.0193,209.8103,209.8103,2935.0
2020-12-11 11:45:00,220.79,221.11,220.64,220.95,1900.0,209.7154,210.0193,209.5729,209.8673,1900.0
2020-12-11 11:50:00,221.17,221.31,221.03,221.31,2054.0,210.0763,210.2093,209.9433,210.2093,2054.0
2020-12-11 11:55:00,221.34,221.38,221.14,221.32,1904.0,210.2378,210.2758,210.0478,210.2188,1904.0
2020-12-11 12:00:00,221.34,221.87,221.26,221.73,11532.0,210.2378,210.7412,210.1618,210.6082,11532.0
2020-12-11 12:05:00,221.74,221.75,221.44,221.44,900.0,210.6177,210.6272,210.3328,210.3328,900.0
2020-12-11 12:10:00,221.4,221.45,221.16,221.23,4504.0,210.2948,210.3423,210.0668,210.1333,4504.0
2020-12-11 12:15:00,221.23,221.47,221.21,221.27,5142.0,210.1333,210.3613,210.1143,210.1713,5142.0
2020-12-11 12:20:00,221.32,221.54,221.21,221.41,2217.0,210.2188,210.4277,210.1143,210.3043,2217.0
2020-12-11 12:25:00,221.46,221.66,221.46,221.5,9094.0,210.3518,210.5417,210.3518,210.3898,9094.0
2020-12-11 12:30:00,221.5,221.57,221.25,221.31,4484.0,210.3898,210.4562,210.1523,210.2093,4484.0
2020-12-11 12:35:00,221.22,221.37,221.14,221.14,803.0,210.1238,210.2663,210.0478,210.0478,803.0
2020-12-11 12:40:00,221.16,221.25,220.98,221.01,1236.0,210.0668,210.1523,209.8958,209.9243,1236.0
2020-12-11 12:45:00,220.98,220.98,220.59,220.82,10603.0,209.8958,209.8958,209.5254,209.7439,10603.0
2020-12-11 12:50:00,220.91,221.01,220.91,220.92,619.0,209.8293,209.9243,209.8293,209.8388,619.0
2020-12-11 12:55:00,220.83,220.85,220.66,220.79,1765.0,209.7534,209.7724,209.5919,209.7154,1765.0
2020-12-11 13:00:00,220.64,220.8,220.64,220.8,1407.0,209.5729,209.7249,209.5729,209.7249,1407.0
2020-12-11 13:05:00,220.75,220.75,220.62,220.65,5890.0,209.6774,209.6774,209.5539,209.5824,5890.0
2020-12-11 13:10:00,220.68,220.98,220.66,220.98,2690.0,209.6109,209.8958,209.5919,209.8958,2690.0
2020-12-11 13:15:00,221.04,221.05,220.89,220.89,1056.0,209.9528,209.9623,209.8103,209.8103,1056.0
2020-12-11 13:20:00,220.94,220.94,220.75,220.76,1100.0,209.8578,209.8578,209.6774,209.6869,1100.0
2020-12-11 13:25:00,220.8,220.94,220.77,220.94,622.0,209.7249,209.8578,209.6964,209.8578,622.0
2020-12-11 13:30:00,221.0,221.18,220.93,220.93,2843.0,209.9148,210.0858,209.8483,209.8483,2843.0
2020-12-11 13:35:00,220.91,221.18,220.91,221.18,2761.0,209.8293,210.0858,209.8293,210.0858,2761.0
2020-12-11 13:40:00,221.19,221.19,221.05,221.14,3255.0,210.0953,210.0953,209.9623,210.0478,3255.0
2020-12-11 13:45:00,221.02,221.05,220.85,220.96,12574.0,209.9338,209.9623,209.7724,209.8768,12574.0
2020-12-11 13:50:00,220.88,221.14,220.8,221.03,2382.0,209.8009,210.0478,209.7249,209.9433,2382.0
2020-12-11 13:55:00,221.14,221.28,220.92,221.16,1589.0,210.0478,210.1808,209.8388,210.0668,1589.0
2020-12-11 14:00:00,221.21,221.26,221.0,221.06,1556.0,210.1143,210.1618,209.9148,209.9718,1556.0
2020-12-11 14:05:00,220.96,221.11,220.86,220.97,2406.0,209.8768,210.0193,209.7819,209.8863,2406.0
2020-12-11 14:10:00,220.95,221.12,220.92,221.0,1608.0,209.8673,210.0288,209.8388,209.9148,1608.0
2020-12-11 14:15:00,221.01,221.07,220.84,220.89,2270.0,209.9243,209.9813,209.7629,209.8103,2270.0
2020-12-11 14:20:00,220.95,221.0,220.81,220.88,1913.0,209.8673,209.9148,209.7344,209.8009,1913.0
2020-12-11 14:25:00,220.96,220.96,220.67,220.74,2202.0,209.8768,209.8768,209.6014,209.6679,2202.0
2020-12-11 14:30:00,220.71,221.07,220.71,221.07,1403.0,209.6394,209.9813,209.6394,209.9813,1403.0
2020-12-11 14:35:00,221.22,221.31,221.19,221.24,700.0,210.1238,210.2093,210.0953,210.1428,700.0
2020-12-11 14:40:00,221.21,221.32,221.07,221.08,914.0,210.1143,210.2188,209.9813,209.9908,914.0
2020-12-11 14:45:00,221.15,221.28,221.12,221.2,2537.0,210.0573,210.1808,210.0288,210.1048,2537.0
2020-12-11 14:50:00,221.18,221.22,220.96,220.99,1064.0,210.0858,210.1238,209.8768,209.9053,1064.0
2020-12-11 14:55:00,220.94,220.97,220.7,220.73,3333.0,209.8578,209.8863,209.6299,209.6584,3333.0
2020-12-11 15:00:00,220.8,220.92,220.6,220.65,2759.0,209.7249,209.8388,209.5349,209.5824,2759.0
2020-12-11 15:05:00,220.73,220.79,220.59,220.66,2300.0,209.6584,209.7154,209.5254,209.5919,2300.0
2020-12-11 15:10:00,220.67,220.77,220.64,220.71,2840.0,209.6014,209.6964,209.5729,209.6394,2840.0
2020-12-11 15:15:00,220.77,221.1,220.77,221.04,1842.0,209.6964,210.0098,209.6964,209.9528,1842.0
2020-12-11 15:20:00,221.07,221.07,220.94,221.01,3112.0,209.9813,209.9813,209.8578,209.9243,3112.0
2020-12-11 15:25:00,221.03,221.03,220.65,220.74,1200.0,209.9433,209.9433,209.5824,209.6679,1200.0
2020-12-11 15:30:00,220.78,220.98,220.72,220.72,4775.0,209.7059,209.8958,209.6489,209.6489,4775.0
2020-12-11 15:35:00,220.68,220.95,220.62,220.95,4849.0,209.6109,209.8673,209.5539,209.8673,4849.0
2020-12-11 15:40:00,220.9,221.14,220.86,220.86,5127.0,209.8198,210.0478,209.7819,209.7819,5127.0
2020-12-11 15:45:00,220.88,220.94,220.41,220.41,6294.0,209.8009,209.8578,209.3544,209.3544,6294.0
2020-12-11 15:50:00,220.28,221.0,220.28,221.0,20245.0,209.2309,209.9148,209.2309,209.9148,20245.0
2020-12-11 15:55:00,220.9,221.55,220.86,221.17,59273.0,209.8198,210.4372,209.7819,210.0763,59273.0
2020-12-14 09:30:00,222.24,222.56,221.13,221.13,24547.0,211.5596,211.8642,210.5029,210.5029,24547.0
2020-12-14 09:35:00,221.61,222.39,221.42,222.11,9095.0,210.9598,211.7024,210.779,211.4358,9095.0
2020-12-14 09:40:00,222.09,222.39,221.72,222.0,6083.0,211.4168,211.7024,211.0646,211.3311,6083.0
2020-12-14 09:45:00,221.94,222.08,221.69,222.08,7801.0,211.274,211.4073,211.036,211.4073,7801.0
2020-12-14 09:50:00,222.09,222.79,221.28,221.51,12189.0,211.4168,212.0831,210.6457,210.8646,12189.0
2020-12-14 09:55:00,221.39,221.46,220.66,220.96,7562.0,210.7504,210.8171,210.0555,210.3411,7562.0
2020-12-14 10:00:00,220.78,221.46,220.78,221.38,5114.0,210.1697,210.8171,210.1697,210.7409,5114.0
2020-12-14 10:05:00,221.28,221.29,220.99,221.09,6135.0,210.6457,210.6552,210.3696,210.4648,6135.0
2020-12-14 10:10:00,221.16,221.23,220.72,221.05,10554.0,210.5315,210.5981,210.1126,210.4268,10554.0
2020-12-14 10:15:00,221.11,221.71,221.11,221.22,3096.0,210.4839,211.055,210.4839,210.5886,3096.0
2020-12-14 10:20:00,221.34,221.48,221.19,221.34,4050.0,210.7028,210.8361,210.56,210.7028,4050.0
2020-12-14 10:25:00,221.4,221.44,221.19,221.34,6579.0,210.7599,210.798,210.56,210.7028,6579.0
2020-12-14 10:30:00,221.41,221.56,221.07,221.07,5955.0,210.7695,210.9122,210.4458,210.4458,5955.0
2020-12-14 10:35:00,220.92,220.99,220.41,220.71,3562.0,210.303,210.3696,209.8175,210.1031,3562.0
2020-12-14 10:40:00,220.71,220.8,220.43,220.71,2478.0,210.1031,210.1888,209.8366,210.1031,2478.0
2020-12-14 10:45:00,220.64,220.64,219.75,219.75,6066.0,210.0365,210.0365,209.1892,209.1892,6066.0
2020-12-14 10:50:00,219.93,220.21,219.87,220.14,2653.0,209.3606,209.6271,209.3035,209.5605,2653.0
2020-12-14 10:55:00,220.17,220.67,219.75,219.78,12970.0,209.589,210.065,209.1892,209.2178,12970.0
2020-12-14 11:00:00,219.73,219.84,219.45,219.67,4133.0,209.1702,209.2749,208.9036,209.1131,4133.0
2020-12-14 11:05:00,219.74,219.9,219.49,219.5,3742.0,209.1797,209.332,208.9417,208.9512,3742.0
2020-12-14 11:10:00,219.51,219.77,219.38,219.64,2869.0,208.9608,209.2083,208.837,209.0845,2869.0
2020-12-14 11:15:00,219.61,219.98,219.58,219.79,2479.0,209.056,209.4082,209.0274,209.2273,2479.0
2020-12-14 11:20:00,219.81,219.81,219.65,219.69,1097.0,209.2463,209.2463,209.094,209.1321,1097.0
2020-12-14 11:25:00,219.61,219.61,219.18,219.19,5403.0,209.056,209.056,208.6466,208.6561,5403.0
2020-12-14 11:30:00,219.26,219.26,218.76,218.84,3011.0,208.7228,208.7228,208.2468,208.323,3011.0
2020-12-14 11:35:00,218.89,219.11,218.83,218.96,3010.0,208.3706,208.58,208.3134,208.4372,3010.0
2020-12-14 11:40:00,219.03,219.1,218.7,218.76,2940.0,208.5038,208.5705,208.1897,208.2468,2940.0
2020-12-14 11:45:00,218.87,219.36,218.87,219.18,4078.0,208.3515,208.818,208.3515,208.6466,4078.0
2020-12-14 11:50:00,219.18,219.43,219.1,219.43,2200.0,208.6466,208.8846,208.5705,208.8846,2200.0
2020-12-14 11:55:00,219.26,219.42,219.16,219.23,3300.0,208.7228,208.8751,208.6276,208.6942,3300.0
2020-12-14 12:00:00,219.23,219.23,219.13,219.2,1341.0,208.6942,208.6942,208.599,208.6657,1341.0
2020-12-14 12:05:00,219.18,219.31,219.09,219.13,7001.0,208.6466,208.7704,208.561,208.599,7001.0
2020-12-14 12:10:00,219.1,219.45,219.07,219.26,5827.0,208.5705,208.9036,208.5419,208.7228,5827.0
2020-12-14 12:15:00,219.32,219.44,219.04,219.04,2974.0,208.7799,208.8941,208.5134,208.5134,2974.0
2020-12-14 12:20:00,219.1,219.14,219.0,219.0,919.0,208.5705,208.6085,208.4753,208.4753,919.0
2020-12-14 12:25:00,219.0,219.05,218.86,218.9,1600.0,208.4753,208.5229,208.342,208.3801,1600.0
2020-12-14 12:30:00,218.95,219.02,218.86,218.96,2728.0,208.4277,208.4943,208.342,208.4372,2728.0
2020-12-14 12:35:00,218.93,219.03,218.93,219.03,315.0,208.4086,208.5038,208.4086,208.5038,315.0
2020-12-14 12:40:00,218.97,219.02,218.81,218.84,1617.0,208.4467,208.4943,208.2944,208.323,1617.0
2020-12-14 12:45:00,218.74,218.8,218.66,218.66,801.0,208.2278,208.2849,208.1516,208.1516,801.0
2020-12-14 12:50:00,218.7,218.82,218.63,218.82,2256.0,208.1897,208.3039,208.1231,208.3039,2256.0
2020-12-14 12:55:00,218.78,218.81,218.64,218.64,606.0,208.2658,208.2944,208.1326,208.1326,606.0
2020-12-14 13:00:00,218.75,218.96,218.75,218.87,1299.0,208.2373,208.4372,208.2373,208.3515,1299.0
2020-12-14 13:05:00,218.89,218.89,218.51,218.56,3036.0,208.3706,208.3706,208.0088,208.0564,3036.0
2020-12-14 13:10:00,218.6,219.26,218.56,219.17,1685.0,208.0945,208.7228,208.0564,208.6371,1685.0
2020-12-14 13:15:00,219.11,219.15,218.98,219.09,1199.0,208.58,208.6181,208.4562,208.561,1199.0
2020-12-14 13:20:00,219.2,219.2,218.92,218.92,1575.0,208.6657,208.6657,208.3991,208.3991,1575.0
2020-12-14 13:25:00,218.97,219.12,218.9,218.99,2444.0,208.4467,208.5895,208.3801,208.4658,2444.0
2020-12-14 13:30:00,219.0,219.17,219.0,219.17,1598.0,208.4753,208.6371,208.4753,208.6371,1598.0
2020-12-14 13:35:00,219.2,219.24,219.12,219.19,1597.0,208.6657,208.7037,208.5895,208.6561,1597.0
2020-12-14 13:40:00,219.23,219.26,219.08,219.11,1248.0,208.6942,208.7228,208.5514,208.58,1248.0
2020-12-14 13:45:00,219.05,219.05,218.82,218.82,742.0,208.5229,208.5229,208.3039,208.3039,742.0
2020-12-14 13:50:00,218.74,219.1,218.71,219.03,1721.0,208.2278,208.5705,208.1992,208.5038,1721.0
2020-12-14 13:55:00,219.02,219.18,218.75,218.75,821.0,208.4943,208.6466,208.2373,208.2373,821.0
2020-12-14 14:00:00,218.8,218.93,218.69,218.69,1691.0,208.2849,208.4086,208.1802,208.1802,1691.0
2020-12-14 14:05:00,218.71,218.85,218.7,218.76,2141.0,208.1992,208.3325,208.1897,208.2468,2141.0
2020-12-14 14:10:00,218.74,218.74,218.36,218.36,1948.0,208.2278,208.2278,207.866,207.866,1948.0
2020-12-14 14:15:00,218.45,218.74,218.3,218.65,3745.0,207.9517,208.2278,207.8089,208.1421,3745.0
2020-12-14 14:20:00,218.64,218.69,218.41,218.52,2871.0,208.1326,208.1802,207.9136,208.0183,2871.0
2020-12-14 14:25:00,218.45,218.56,218.37,218.53,4283.0,207.9517,208.0564,207.8756,208.0279,4283.0
2020-12-14 14:30:00,218.4,218.41,217.85,217.85,8923.0,207.9041,207.9136,207.3805,207.3805,8923.0
2020-12-14 14:35:00,217.89,217.89,217.41,217.47,8362.0,207.4186,207.4186,206.9617,207.0188,8362.0
2020-12-14 14:40:00,217.53,218.04,217.53,218.03,6299.0,207.0759,207.5614,207.0759,207.5519,6299.0
2020-12-14 14:45:00,218.0,218.11,217.88,218.01,2883.0,207.5233,207.628,207.4091,207.5329,2883.0
2020-12-14 14:50:00,218.08,218.25,218.02,218.13,4056.0,207.5995,207.7613,207.5424,207.6471,4056.0
2020-12-14 14:55:00,218.13,218.33,218.13,218.23,2811.0,207.6471,207.8375,207.6471,207.7423,2811.0
2020-12-14 15:00:00,218.13,218.15,217.93,217.97,4459.0,207.6471,207.6661,207.4567,207.4948,4459.0
2020-12-14 15:05:00,218.03,218.07,217.93,218.06,2462.0,207.5519,207.59,207.4567,207.5805,2462.0
2020-12-14 15:10:00,218.08,218.15,217.88,217.89,3815.0,207.5995,207.6661,207.4091,207.4186,3815.0
2020-12-14 15:15:00,217.84,217.92,217.48,217.48,3195.0,207.371,207.4472,207.0283,207.0283,3195.0
2020-12-14 15:20:00,217.61,217.74,217.54,217.74,4987.0,207.1521,207.2758,207.0854,207.2758,4987.0
2020-12-14 15:25:00,217.76,217.98,217.57,217.58,4890.0,207.2949,207.5043,207.114,207.1235,4890.0
2020-12-14 15:30:00,217.57,217.64,216.99,217.13,6921.0,207.114,207.1806,206.5619,206.6951,6921.0
2020-12-14 15:35:00,217.21,217.39,217.11,217.11,5870.0,206.7713,206.9426,206.6761,206.6761,5870.0
2020-12-14 15:40:00,217.08,217.14,216.68,216.68,8480.0,206.6475,206.7047,206.2668,206.2668,8480.0
2020-12-14 15:45:00,216.73,217.18,216.62,217.18,8767.0,206.3144,206.7427,206.2097,206.7427,8767.0
2020-12-14 15:50:00,217.18,217.34,216.95,217.22,8476.0,206.7427,206.8951,206.5238,206.7808,8476.0
2020-12-14 15:55:00,217.2,217.57,216.81,216.99,33675.0,206.7618,207.114,206.3905,206.5619,33675.0
2020-12-15 09:30:00,219.45,219.86,218.74,219.51,28718.0,208.9036,209.2939,208.2278,208.9608,28718.0
2020-12-15 09:35:00,219.51,220.14,219.15,220.13,13633.0,208.9608,209.5605,208.6181,209.551,13633.0
2020-12-15 09:40:00,220.14,220.14,219.1,219.25,7099.0,209.5605,209.5605,208.5705,208.7133,7099.0
2020-12-15 09:45:00,218.75,218.75,218.3,218.3,708.0,208.2373,208.2373,207.8089,207.8089,708.0
2020-12-15 09:50:00,218.37,218.92,218.08,218.83,13669.0,207.8756,208.3991,207.5995,208.3134,13669.0
2020-12-15 09:55:00,218.88,219.75,218.68,219.44,48936.0,208.361,209.1892,208.1707,208.8941,48936.0
2020-12-15 10:00:00,219.52,220.24,219.35,219.5,27613.0,208.9703,209.6557,208.8085,208.9512,27613.0
2020-12-15 10:05:00,219.43,219.97,219.43,219.96,9830.0,208.8846,209.3987,208.8846,209.3891,9830.0
2020-12-15 10:10:00,219.87,220.23,219.62,219.79,14396.0,209.3035,209.6462,209.0655,209.2273,14396.0
2020-12-15 10:15:00,219.62,220.24,219.55,220.24,2292.0,209.0655,209.6557,208.9988,209.6557,2292.0
2020-12-15 10:20:00,220.12,220.29,219.83,219.93,1955.0,209.5415,209.7033,209.2654,209.3606,1955.0
2020-12-15 10:25:00,219.88,220.32,219.81,220.15,3514.0,209.313,209.7318,209.2463,209.57,3514.0
2020-12-15 10:30:00,220.12,220.22,220.04,220.22,4009.0,209.5415,209.6366,209.4653,209.6366,4009.0
2020-12-15 10:35:00,220.18,220.59,220.02,220.56,9510.0,209.5986,209.9889,209.4463,209.9603,9510.0
2020-12-15 10:40:00,220.43,220.99,220.27,220.99,3491.0,209.8366,210.3696,209.6842,210.3696,3491.0
2020-12-15 10:45:00,221.1,221.42,220.77,221.03,5295.0,210.4744,210.779,210.1602,210.4077,5295.0
2020-12-15 10:50:00,221.03,221.52,220.9,221.45,2573.0,210.4077,210.8742,210.284,210.8075,2573.0
2020-12-15 10:55:00,221.44,221.97,221.44,221.89,2511.0,210.798,211.3025,210.798,211.2264,2511.0
2020-12-15 11:00:00,221.8,221.8,221.46,221.79,1968.0,211.1407,211.1407,210.8171,211.1312,1968.0
2020-12-15 11:05:00,221.69,221.69,221.3,221.59,3036.0,211.036,211.036,210.6647,210.9408,3036.0
2020-12-15 11:10:00,221.7,221.86,221.43,221.6,14027.0,211.0455,211.1978,210.7885,210.9503,14027.0
2020-12-15 11:15:00,221.45,221.45,221.04,221.25,1926.0,210.8075,210.8075,210.4172,210.6171,1926.0
2020-12-15 11:20:00,221.18,221.31,220.78,220.89,3471.0,210.5505,210.6743,210.1697,210.2744,3471.0
2020-12-15 11:25:00,221.0,221.13,220.8,220.84,3739.0,210.3792,210.5029,210.1888,210.2268,3739.0
2020-12-15 11:30:00,220.75,220.83,220.57,220.83,3120.0,210.1412,210.2173,209.9698,210.2173,3120.0
2020-12-15 11:35:00,220.81,220.84,220.72,220.78,1710.0,210.1983,210.2268,210.1126,210.1697,1710.0
2020-12-15 11:40:00,220.74,221.2,220.74,221.1,2300.0,210.1317,210.5695,210.1317,210.4744,2300.0
2020-12-15 11:45:00,221.33,221.35,221.02,221.02,2100.0,210.6933,210.7123,210.3982,210.3982,2100.0
2020-12-15 11:50:00,221.11,221.25,220.91,220.93,7262.0,210.4839,210.6171,210.2935,210.3125,7262.0
2020-12-15 11:55:00,221.05,221.18,220.9,220.98,4001.0,210.4268,210.5505,210.284,210.3601,4001.0
2020-12-15 12:00:00,220.99,221.22,220.99,221.2,12692.0,210.3696,210.5886,210.3696,210.5695,12692.0
2020-12-15 12:05:00,221.25,221.32,220.98,221.09,4516.0,210.6171,210.6838,210.3601,210.4648,4516.0
2020-12-15 12:10:00,221.09,221.14,221.02,221.14,1400.0,210.4648,210.5124,210.3982,210.5124,1400.0
2020-12-15 12:15:00,221.15,221.27,221.04,221.27,3020.0,210.522,210.6362,210.4172,210.6362,3020.0
2020-12-15 12:20:00,221.25,221.64,221.23,221.63,2517.0,210.6171,210.9884,210.5981,210.9789,2517.0
2020-12-15 12:25:00,221.63,221.76,221.3,221.56,4456.0,210.9789,211.1026,210.6647,210.9122,4456.0
2020-12-15 12:30:00,221.75,221.87,221.64,221.65,3657.0,211.0931,211.2073,210.9884,210.9979,3657.0
2020-12-15 12:35:00,221.78,221.84,221.5,221.63,3515.0,211.1217,211.1788,210.8551,210.9789,3515.0
2020-12-15 12:40:00,221.66,221.85,221.66,221.76,2000.0,211.0074,211.1883,211.0074,211.1026,2000.0
2020-12-15 12:45:00,221.8,222.05,221.8,222.05,1605.0,211.1407,211.3787,211.1407,211.3787,1605.0
2020-12-15 12:50:00,221.99,222.25,221.98,222.12,1948.0,211.3216,211.5691,211.3121,211.4453,1948.0
2020-12-15 12:55:00,222.23,222.32,221.98,222.31,6074.0,211.55,211.6357,211.3121,211.6262,6074.0
2020-12-15 13:00:00,222.35,222.66,222.31,222.44,5606.0,211.6643,211.9594,211.6262,211.75,5606.0
2020-12-15 13:05:00,222.45,223.06,222.4,222.72,5127.0,211.7595,212.3402,211.7119,212.0165,5127.0
2020-12-15 13:10:00,222.59,222.77,222.53,222.77,2314.0,211.8927,212.0641,211.8356,212.0641,2314.0
2020-12-15 13:15:00,222.77,222.98,222.73,222.98,3321.0,212.0641,212.264,212.026,212.264,3321.0
2020-12-15 13:20:00,222.88,222.91,222.72,222.78,2440.0,212.1688,212.1974,212.0165,212.0736,2440.0
2020-12-15 13:25:00,222.81,222.84,222.62,222.62,4989.0,212.1022,212.1307,211.9213,211.9213,4989.0
2020-12-15 13:30:00,222.67,222.8,222.64,222.75,1786.0,211.9689,212.0927,211.9403,212.0451,1786.0
2020-12-15 13:35:00,222.79,222.8,222.57,222.57,13189.0,212.0831,212.0927,211.8737,211.8737,13189.0
2020-12-15 13:40:00,222.53,222.76,222.53,222.76,1420.0,211.8356,212.0546,211.8356,212.0546,1420.0
2020-12-15 13:45:00,222.87,223.28,222.87,223.26,3075.0,212.1593,212.5496,212.1593,212.5305,3075.0
2020-12-15 13:50:00,223.38,223.56,223.25,223.41,4880.0,212.6448,212.8161,212.521,212.6733,4880.0
2020-12-15 13:55:00,223.52,223.75,223.47,223.7,4651.0,212.7781,212.997,212.7305,212.9494,4651.0
2020-12-15 14:00:00,223.64,223.64,223.34,223.44,2111.0,212.8923,212.8923,212.6067,212.7019,2111.0
2020-12-15 14:05:00,223.39,223.54,223.29,223.34,2545.0,212.6543,212.7971,212.5591,212.6067,2545.0
2020-12-15 14:10:00,223.3,223.55,223.26,223.55,4259.0,212.5686,212.8066,212.5305,212.8066,4259.0
2020-12-15 14:15:00,223.78,223.88,223.52,223.57,2848.0,213.0256,213.1208,212.7781,212.8257,2848.0
2020-12-15 14:20:00,223.6,223.6,223.19,223.19,3105.0,212.8542,212.8542,212.4639,212.4639,3105.0
2020-12-15 14:25:00,223.21,223.48,223.21,223.41,2435.0,212.483,212.74,212.483,212.6733,2435.0
2020-12-15 14:30:00,223.53,223.54,223.4,223.54,2158.0,212.7876,212.7971,212.6638,212.7971,2158.0
2020-12-15 14:35:00,223.56,223.72,223.51,223.55,2277.0,212.8161,212.9684,212.7685,212.8066,2277.0
2020-12-15 14:40:00,223.66,223.73,223.63,223.72,1376.0,212.9113,212.978,212.8828,212.9684,1376.0
2020-12-15 14:45:00,223.81,223.98,223.68,223.89,4173.0,213.0541,213.2159,212.9304,213.1303,4173.0
2020-12-15 14:50:00,223.83,223.83,223.53,223.75,4233.0,213.0732,213.0732,212.7876,212.997,4233.0
2020-12-15 14:55:00,223.76,223.83,223.58,223.62,3591.0,213.0065,213.0732,212.8352,212.8732,3591.0
2020-12-15 15:00:00,223.68,223.92,223.62,223.62,6286.0,212.9304,213.1588,212.8732,212.8732,6286.0
2020-12-15 15:05:00,223.66,224.09,223.66,223.8,5154.0,212.9113,213.3207,212.9113,213.0446,5154.0
2020-12-15 15:10:00,223.7,223.79,223.58,223.73,2692.0,212.9494,213.0351,212.8352,212.978,2692.0
2020-12-15 15:15:00,223.67,223.69,223.25,223.26,4179.0,212.9208,212.9399,212.521,212.5305,4179.0
2020-12-15 15:20:00,223.22,223.5,223.21,223.22,2161.0,212.4925,212.759,212.483,212.4925,2161.0
2020-12-15 15:25:00,223.21,223.28,222.9,222.9,4596.0,212.483,212.5496,212.1878,212.1878,4596.0
2020-12-15 15:30:00,222.7,222.83,222.61,222.8,5325.0,211.9975,212.1212,211.9118,212.0927,5325.0
2020-12-15 15:35:00,222.8,222.99,222.72,222.93,4185.0,212.0927,212.2735,212.0165,212.2164,4185.0
2020-12-15 15:40:00,222.95,223.0,222.71,223.0,8894.0,212.2354,212.283,212.007,212.283,8894.0
2020-12-15 15:45:00,222.86,222.97,222.74,222.77,4627.0,212.1498,212.2545,212.0355,212.0641,4627.0
2020-12-15 15:50:00,222.69,222.81,222.53,222.72,7074.0,211.9879,212.1022,211.8356,212.0165,7074.0
2020-12-15 15:55:00,222.61,223.1,222.59,222.97,21012.0,211.9118,212.3782,211.8927,212.2545,21012.0
2020-12-16 09:30:00,222.13,223.0,222.02,222.63,25838.0,211.4549,212.283,211.3501,211.9308,25838.0
2020-12-16 09:35:00,222.81,223.34,222.28,222.52,4683.0,212.1022,212.6067,211.5976,211.8261,4683.0
2020-12-16 09:40:00,222.53,222.54,222.15,222.16,2802.0,211.8356,211.8451,211.4739,211.4834,2802.0
2020-12-16 09:45:00,222.54,222.97,222.52,222.53,2220.0,211.8451,212.2545,211.8261,211.8356,2220.0
2020-12-16 09:50:00,222.59,222.73,222.15,222.15,4854.0,211.8927,212.026,211.4739,211.4739,4854.0
2020-12-16 09:55:00,221.86,222.04,221.59,221.64,2916.0,211.1978,211.3692,210.9408,210.9884,2916.0
2020-12-16 10:00:00,221.32,221.32,220.98,221.03,1530.0,210.6838,210.6838,210.3601,210.4077,1530.0
2020-12-16 10:05:00,221.17,221.23,220.7,221.22,3720.0,210.541,210.5981,210.0936,210.5886,3720.0
2020-12-16 10:10:00,221.23,221.32,220.5,220.5,3430.0,210.5981,210.6838,209.9032,209.9032,3430.0
2020-12-16 10:15:00,220.8,221.03,220.63,220.77,3683.0,210.1888,210.4077,210.0269,210.1602,3683.0
2020-12-16 10:20:00,220.76,220.76,220.2,220.46,2607.0,210.1507,210.1507,209.6176,209.8651,2607.0
2020-12-16 10:25:00,220.57,221.26,220.57,220.93,3296.0,209.9698,210.6267,209.9698,210.3125,3296.0
2020-12-16 10:30:00,220.91,221.09,220.82,221.01,2354.0,210.2935,210.4648,210.2078,210.3887,2354.0
2020-12-16 10:35:00,220.93,221.03,220.7,220.74,4909.0,210.3125,210.4077,210.0936,210.1317,4909.0
2020-12-16 10:40:00,220.81,221.42,220.74,221.29,5983.0,210.1983,210.779,210.1317,210.6552,5983.0
2020-12-16 10:45:00,221.28,221.41,221.18,221.41,2249.0,210.6457,210.7695,210.5505,210.7695,2249.0
2020-12-16 10:50:00,221.37,221.64,221.35,221.57,2213.0,210.7314,210.9884,210.7123,210.9218,2213.0
2020-12-16 10:55:00,221.79,221.79,221.06,221.06,1609.0,211.1312,211.1312,210.4363,210.4363,1609.0
2020-12-16 11:00:00,221.11,221.12,220.82,220.91,3698.0,210.4839,210.4934,210.2078,210.2935,3698.0
2020-12-16 11:05:00,220.93,221.56,220.93,221.37,3273.0,210.3125,210.9122,210.3125,210.7314,3273.0
2020-12-16 11:10:00,221.28,221.36,220.99,221.35,2424.0,210.6457,210.7219,210.3696,210.7123,2424.0
2020-12-16 11:15:00,221.32,221.96,221.25,221.96,4588.0,210.6838,211.293,210.6171,211.293,4588.0
2020-12-16 11:20:00,221.87,222.31,221.79,221.86,5023.0,211.2073,211.6262,211.1312,211.1978,5023.0
2020-12-16 11:25:00,221.93,222.05,221.76,221.84,6674.0,211.2645,211.3787,211.1026,211.1788,6674.0
2020-12-16 11:30:00,221.78,221.95,221.76,221.91,5779.0,211.1217,211.2835,211.1026,211.2454,5779.0
2020-12-16 11:35:00,222.03,222.04,221.73,221.73,3514.0,211.3597,211.3692,211.0741,211.0741,3514.0
2020-12-16 11:40:00,221.76,221.76,221.57,221.63,2429.0,211.1026,211.1026,210.9218,210.9789,2429.0
2020-12-16 11:45:00,221.64,221.83,221.62,221.63,3740.0,210.9884,211.1693,210.9694,210.9789,3740.0
2020-12-16 11:50:00,221.55,221.55,221.36,221.51,1500.0,210.9027,210.9027,210.7219,210.8646,1500.0
2020-12-16 11:55:00,221.52,221.73,221.45,221.73,6419.0,210.8742,211.0741,210.8075,211.0741,6419.0
2020-12-16 12:00:00,221.75,221.79,221.49,221.49,2834.0,211.0931,211.1312,210.8456,210.8456,2834.0
2020-12-16 12:05:00,221.44,221.44,221.28,221.28,3037.0,210.798,210.798,210.6457,210.6457,3037.0
2020-12-16 12:10:00,221.33,221.5,221.22,221.3,3210.0,210.6933,210.8551,210.5886,210.6647,3210.0
2020-12-16 12:15:00,221.41,221.5,221.22,221.36,7856.0,210.7695,210.8551,210.5886,210.7219,7856.0
2020-12-16 12:20:00,221.3,221.32,221.14,221.14,1402.0,210.6647,210.6838,210.5124,210.5124,1402.0
2020-12-16 12:25:00,221.17,221.19,220.92,221.04,5803.0,210.541,210.56,210.303,210.4172,5803.0
2020-12-16 12:30:00,221.05,221.29,221.04,221.18,5243.0,210.4268,210.6552,210.4172,210.5505,5243.0
2020-12-16 12:35:00,221.23,221.37,221.2,221.2,2936.0,210.5981,210.7314,210.5695,210.5695,2936.0
2020-12-16 12:40:00,221.22,221.31,221.13,221.17,3712.0,210.5886,210.6743,210.5029,210.541,3712.0
2020-12-16 12:45:00,221.2,221.27,221.06,221.06,2928.0,210.5695,210.6362,210.4363,210.4363,2928.0
2020-12-16 12:50:00,221.04,221.21,221.0,221.16,3344.0,210.4172,210.5791,210.3792,210.5315,3344.0
2020-12-16 12:55:00,221.21,221.37,221.21,221.35,4677.0,210.5791,210.7314,210.5791,210.7123,4677.0
2020-12-16 13:00:00,221.32,221.35,221.24,221.24,2401.0,210.6838,210.7123,210.6076,210.6076,2401.0
2020-12-16 13:05:00,221.17,221.21,220.96,221.05,3026.0,210.541,210.5791,210.3411,210.4268,3026.0
2020-12-16 13:10:00,220.94,221.14,220.85,221.05,3180.0,210.322,210.5124,210.2364,210.4268,3180.0
2020-12-16 13:15:00,220.91,221.03,220.91,221.01,900.0,210.2935,210.4077,210.2935,210.3887,900.0
2020-12-16 13:20:00,220.97,221.02,220.9,220.95,937.0,210.3506,210.3982,210.284,210.3316,937.0
2020-12-16 13:25:00,220.91,221.02,220.91,220.94,1218.0,210.2935,210.3982,210.2935,210.322,1218.0
2020-12-16 13:30:00,221.02,221.14,220.89,220.89,2213.0,210.3982,210.5124,210.2744,210.2744,2213.0
2020-12-16 13:35:00,220.86,220.86,220.64,220.69,800.0,210.2459,210.2459,210.0365,210.0841,800.0
2020-12-16 13:40:00,220.7,220.71,220.6,220.65,600.0,210.0936,210.1031,209.9984,210.046,600.0
2020-12-16 13:45:00,220.55,220.69,220.55,220.6,1625.0,209.9508,210.0841,209.9508,209.9984,1625.0
2020-12-16 13:50:00,220.65,220.65,220.39,220.39,1839.0,210.046,210.046,209.7985,209.7985,1839.0
2020-12-16 13:55:00,220.37,220.78,220.37,220.78,2323.0,209.7794,210.1697,209.7794,210.1697,2323.0
2020-12-16 14:00:00,220.76,221.0,220.47,220.95,2120.0,210.1507,210.3792,209.8746,210.3316,2120.0
2020-12-16 14:05:00,220.9,220.9,220.46,220.59,7452.0,210.284,210.284,209.8651,209.9889,7452.0
2020-12-16 14:10:00,220.56,220.68,220.38,220.59,5541.0,209.9603,210.0745,209.789,209.9889,5541.0
2020-12-16 14:15:00,220.53,220.58,220.38,220.38,600.0,209.9317,209.9793,209.789,209.789,600.0
2020-12-16 14:20:00,220.42,220.69,220.36,220.66,2628.0,209.827,210.0841,209.7699,210.0555,2628.0
2020-12-16 14:25:00,220.64,220.67,220.53,220.67,1300.0,210.0365,210.065,209.9317,210.065,1300.0
2020-12-16 14:30:00,220.67,220.71,220.59,220.65,4200.0,210.065,210.1031,209.9889,210.046,4200.0
2020-12-16 14:35:00,220.71,220.86,220.63,220.86,10023.0,210.1031,210.2459,210.0269,210.2459,10023.0
2020-12-16 14:40:00,220.73,220.86,220.73,220.86,1205.0,210.1221,210.2459,210.1221,210.2459,1205.0
2020-12-16 14:45:00,220.77,220.9,220.77,220.9,6548.0,210.1602,210.284,210.1602,210.284,6548.0
2020-12-16 14:50:00,220.82,221.15,220.74,220.9,9757.0,210.2078,210.522,210.1317,210.284,9757.0
2020-12-16 14:55:00,220.85,220.99,220.82,220.97,1400.0,210.2364,210.3696,210.2078,210.3506,1400.0
2020-12-16 15:00:00,220.94,221.02,220.78,220.78,2596.0,210.322,210.3982,210.1697,210.1697,2596.0
2020-12-16 15:05:00,220.81,220.89,220.66,220.66,3908.0,210.1983,210.2744,210.0555,210.0555,3908.0
2020-12-16 15:10:00,220.75,220.75,220.63,220.74,1647.0,210.1412,210.1412,210.0269,210.1317,1647.0
2020-12-16 15:15:00,220.79,220.97,220.75,220.94,1751.0,210.1793,210.3506,210.1412,210.322,1751.0
2020-12-16 15:20:00,220.94,221.05,220.82,220.96,4283.0,210.322,210.4268,210.2078,210.3411,4283.0
2020-12-16 15:25:00,221.06,221.07,220.9,220.94,1335.0,210.4363,210.4458,210.284,210.322,1335.0
2020-12-16 15:30:00,220.96,221.0,220.84,220.88,5772.0,210.3411,210.3792,210.2268,210.2649,5772.0
2020-12-16 15:35:00,220.93,220.93,220.54,220.66,7534.0,210.3125,210.3125,209.9413,210.0555,7534.0
2020-12-16 15:40:00,220.74,220.77,220.56,220.56,7593.0,210.1317,210.1602,209.9603,209.9603,7593.0
2020-12-16 15:45:00,220.5,220.64,220.45,220.6,7107.0,209.9032,210.0365,209.8556,209.9984,7107.0
2020-12-16 15:50:00,220.51,220.52,220.06,220.25,7040.0,209.9127,209.9222,209.4843,209.6652,7040.0
2020-12-16 15:55:00,220.22,220.43,219.93,219.93,42472.0,209.6366,209.8366,209.3606,209.3606,42472.0
2020-12-17 09:30:00,221.4,222.6,221.0,221.48,23499.0,210.7599,211.9023,210.3792,210.8361,23499.0
2020-12-17 09:35:00,221.71,221.74,220.82,221.21,2741.0,211.055,211.0836,210.2078,210.5791,2741.0
2020-12-17 09:40:00,221.26,221.43,220.96,221.14,2845.0,210.6267,210.7885,210.3411,210.5124,2845.0
2020-12-17 09:45:00,220.98,221.27,220.86,221.27,7388.0,210.3601,210.6362,210.2459,210.6362,7388.0
2020-12-17 09:50:00,221.17,221.67,220.93,221.32,6106.0,210.541,211.017,210.3125,210.6838,6106.0
2020-12-17 09:55:00,221.31,221.38,220.98,221.38,3270.0,210.6743,210.7409,210.3601,210.7409,3270.0
2020-12-17 10:00:00,221.39,221.51,220.83,220.83,2865.0,210.7504,210.8646,210.2173,210.2173,2865.0
2020-12-17 10:05:00,220.83,221.17,220.83,221.03,2440.0,210.2173,210.541,210.2173,210.4077,2440.0
2020-12-17 10:10:00,221.03,221.03,220.45,220.66,2050.0,210.4077,210.4077,209.8556,210.0555,2050.0
2020-12-17 10:15:00,220.6,220.82,220.33,220.33,6009.0,209.9984,210.2078,209.7414,209.7414,6009.0
2020-12-17 10:20:00,220.4,220.75,220.38,220.75,2704.0,209.808,210.1412,209.789,210.1412,2704.0
2020-12-17 10:25:00,220.53,220.63,220.12,220.33,2528.0,209.9317,210.0269,209.5415,209.7414,2528.0
2020-12-17 10:30:00,220.22,220.7,220.12,220.47,5897.0,209.6366,210.0936,209.5415,209.8746,5897.0
2020-12-17 10:35:00,220.46,220.48,220.16,220.16,2876.0,209.8651,209.8841,209.5795,209.5795,2876.0
2020-12-17 10:40:00,220.09,220.23,219.83,219.89,3613.0,209.5129,209.6462,209.2654,209.3225,3613.0
2020-12-17 10:45:00,219.9,220.16,219.9,219.97,3133.0,209.332,209.5795,209.332,209.3987,3133.0
2020-12-17 10:50:00,219.98,220.19,219.98,220.08,3816.0,209.4082,209.6081,209.4082,209.5034,3816.0
2020-12-17 10:55:00,220.04,220.16,219.95,220.16,3953.0,209.4653,209.5795,209.3796,209.5795,3953.0
2020-12-17 11:00:00,220.11,220.11,219.79,219.79,3439.0,209.5319,209.5319,209.2273,209.2273,3439.0
2020-12-17 11:05:00,219.87,220.08,219.87,220.08,7094.0,209.3035,209.5034,209.3035,209.5034,7094.0
2020-12-17 11:10:00,220.04,220.12,220.0,220.1,3439.0,209.4653,209.5415,209.4272,209.5224,3439.0
2020-12-17 11:15:00,220.07,220.3,220.07,220.3,5979.0,209.4939,209.7128,209.4939,209.7128,5979.0
2020-12-17 11:20:00,220.33,220.55,220.18,220.55,11802.0,209.7414,209.9508,209.5986,209.9508,11802.0
2020-12-17 11:25:00,220.55,220.65,220.44,220.46,5591.0,209.9508,210.046,209.8461,209.8651,5591.0
2020-12-17 11:30:00,220.45,220.54,220.33,220.45,3322.0,209.8556,209.9413,209.7414,209.8556,3322.0
2020-12-17 11:35:00,220.5,220.52,220.35,220.46,2846.0,209.9032,209.9222,209.7604,209.8651,2846.0
2020-12-17 11:40:00,220.48,220.57,220.45,220.57,3767.0,209.8841,209.9698,209.8556,209.9698,3767.0
2020-12-17 11:45:00,220.62,220.75,220.61,220.7,3522.0,210.0174,210.1412,210.0079,210.0936,3522.0
2020-12-17 11:50:00,220.7,220.7,220.35,220.37,7708.0,210.0936,210.0936,209.7604,209.7794,7708.0
2020-12-17 11:55:00,220.31,220.63,220.29,220.56,4141.0,209.7223,210.0269,209.7033,209.9603,4141.0
2020-12-17 12:00:00,220.61,220.67,220.56,220.58,4888.0,210.0079,210.065,209.9603,209.9793,4888.0
2020-12-17 12:05:00,220.55,220.59,220.38,220.56,2884.0,209.9508,209.9889,209.789,209.9603,2884.0
2020-12-17 12:10:00,220.56,220.57,220.29,220.33,1221.0,209.9603,209.9698,209.7033,209.7414,1221.0
2020-12-17 12:15:00,220.25,220.41,220.12,220.12,1717.0,209.6652,209.8175,209.5415,209.5415,1717.0
2020-12-17 12:20:00,220.22,220.33,220.13,220.18,2419.0,209.6366,209.7414,209.551,209.5986,2419.0
2020-12-17 12:25:00,220.22,220.28,220.12,220.23,1004.0,209.6366,209.6938,209.5415,209.6462,1004.0
2020-12-17 12:30:00,220.18,220.43,220.18,220.43,1700.0,209.5986,209.8366,209.5986,209.8366,1700.0
2020-12-17 12:35:00,220.43,220.43,220.31,220.31,700.0,209.8366,209.8366,209.7223,209.7223,700.0
2020-12-17 12:40:00,220.32,220.37,220.2,220.33,1852.0,209.7318,209.7794,209.6176,209.7414,1852.0
2020-12-17 12:45:00,220.36,220.54,220.29,220.46,2600.0,209.7699,209.9413,209.7033,209.8651,2600.0
2020-12-17 12:50:00,220.45,220.5,220.45,220.5,604.0,209.8556,209.9032,209.8556,209.9032,604.0
2020-12-17 12:55:00,220.54,220.6,220.48,220.52,2698.0,209.9413,209.9984,209.8841,209.9222,2698.0
2020-12-17 13:00:00,220.55,220.6,220.52,220.57,4705.0,209.9508,209.9984,209.9222,209.9698,4705.0
2020-12-17 13:05:00,220.52,220.6,220.49,220.58,4389.0,209.9222,209.9984,209.8937,209.9793,4389.0
2020-12-17 13:10:00,220.59,220.65,220.54,220.6,1148.0,209.9889,210.046,209.9413,209.9984,1148.0
2020-12-17 13:15:00,220.64,220.69,220.61,220.67,4714.0,210.0365,210.0841,210.0079,210.065,4714.0
2020-12-17 13:20:00,220.78,220.95,220.78,220.95,1779.0,210.1697,210.3316,210.1697,210.3316,1779.0
2020-12-17 13:25:00,220.93,220.95,220.88,220.9,5192.0,210.3125,210.3316,210.2649,210.284,5192.0
2020-12-17 13:30:00,220.94,220.95,220.82,220.9,5940.0,210.322,210.3316,210.2078,210.284,5940.0
2020-12-17 13:35:00,220.95,220.95,220.63,220.76,11479.0,210.3316,210.3316,210.0269,210.1507,11479.0
2020-12-17 13:40:00,220.72,220.76,220.71,220.76,4254.0,210.1126,210.1507,210.1031,210.1507,4254.0
2020-12-17 13:45:00,220.75,220.75,220.57,220.64,1323.0,210.1412,210.1412,209.9698,210.0365,1323.0
2020-12-17 13:50:00,220.67,220.71,220.63,220.71,917.0,210.065,210.1031,210.0269,210.1031,917.0
2020-12-17 13:55:00,220.68,220.72,220.55,220.58,4143.0,210.0745,210.1126,209.9508,209.9793,4143.0
2020-12-17 14:00:00,220.55,220.57,220.38,220.48,4202.0,209.9508,209.9698,209.789,209.8841,4202.0
2020-12-17 14:05:00,220.52,220.56,220.45,220.53,1800.0,209.9222,209.9603,209.8556,209.9317,1800.0
2020-12-17 14:10:00,220.5,220.52,220.36,220.39,3391.0,209.9032,209.9222,209.7699,209.7985,3391.0
2020-12-17 14:15:00,220.41,220.51,220.38,220.5,3350.0,209.8175,209.9127,209.789,209.9032,3350.0
2020-12-17 14:20:00,220.51,220.55,220.41,220.43,6327.0,209.9127,209.9508,209.8175,209.8366,6327.0
2020-12-17 14:25:00,220.36,220.47,220.36,220.45,2800.0,209.7699,209.8746,209.7699,209.8556,2800.0
2020-12-17 14:30:00,220.48,220.61,220.46,220.5,2517.0,209.8841,210.0079,209.8651,209.9032,2517.0
2020-12-17 14:35:00,220.44,220.58,220.43,220.47,2666.0,209.8461,209.9793,209.8366,209.8746,2666.0
2020-12-17 14:40:00,220.43,220.48,220.2,220.2,4487.0,209.8366,209.8841,209.6176,209.6176,4487.0
2020-12-17 14:45:00,220.19,220.38,220.18,220.38,2828.0,209.6081,209.789,209.5986,209.789,2828.0
2020-12-17 14:50:00,220.38,220.48,220.36,220.41,2334.0,209.789,209.8841,209.7699,209.8175,2334.0
2020-12-17 14:55:00,220.41,220.55,220.36,220.5,3276.0,209.8175,209.9508,209.7699,209.9032,3276.0
2020-12-17 15:00:00,220.53,220.55,220.4,220.47,3683.0,209.9317,209.9508,209.808,209.8746,3683.0
2020-12-17 15:05:00,220.48,220.49,220.34,220.39,4220.0,209.8841,209.8937,209.7509,209.7985,4220.0
2020-12-17 15:10:00,220.38,220.44,220.36,220.44,1812.0,209.789,209.8461,209.7699,209.8461,1812.0
2020-12-17 15:15:00,220.4,220.55,220.39,220.55,5308.0,209.808,209.9508,209.7985,209.9508,5308.0
2020-12-17 15:20:00,220.55,220.71,220.54,220.71,2379.0,209.9508,210.1031,209.9413,210.1031,2379.0
2020-12-17 15:25:00,220.76,220.76,220.49,220.49,6264.0,210.1507,210.1507,209.8937,209.8937,6264.0
2020-12-17 15:30:00,220.43,220.59,220.39,220.56,3362.0,209.8366,209.9889,209.7985,209.9603,3362.0
2020-12-17 15:35:00,220.6,220.71,220.55,220.66,10297.0,209.9984,210.1031,209.9508,210.0555,10297.0
2020-12-17 15:40:00,220.67,220.71,220.61,220.62,6061.0,210.065,210.1031,210.0079,210.0174,6061.0
2020-12-17 15:45:00,220.6,220.62,220.42,220.47,5289.0,209.9984,210.0174,209.827,209.8746,5289.0
2020-12-17 15:50:00,220.45,220.55,220.42,220.46,14053.0,209.8556,209.9508,209.827,209.8651,14053.0
2020-12-17 15:55:00,220.47,220.56,220.38,220.56,44793.0,209.8746,209.9603,209.789,209.9603,44793.0
2020-12-18 09:30:00,221.06,221.34,220.46,220.48,166738.0,210.4363,210.7028,209.8651,209.8841,166738.0
2020-12-18 09:35:00,220.63,221.12,220.32,220.32,7991.0,210.0269,210.4934,209.7318,209.7318,7991.0
2020-12-18 09:40:00,220.03,220.78,219.95,220.47,5512.0,209.4558,210.1697,209.3796,209.8746,5512.0
2020-12-18 09:45:00,220.44,220.83,220.31,220.46,5259.0,209.8461,210.2173,209.7223,209.8651,5259.0
2020-12-18 09:50:00,220.46,220.46,219.15,219.17,3791.0,209.8651,209.8651,208.6181,208.6371,3791.0
2020-12-18 09:55:00,219.18,219.5,219.17,219.34,3500.0,208.6466,208.9512,208.6371,208.7989,3500.0
2020-12-18 10:00:00,219.25,219.25,218.4,218.4,6008.0,208.7133,208.7133,207.9041,207.9041,6008.0
2020-12-18 10:05:00,218.54,218.62,218.24,218.5,5230.0,208.0374,208.1135,207.7518,207.9993,5230.0
2020-12-18 10:10:00,218.5,218.83,218.49,218.74,2618.0,207.9993,208.3134,207.9898,208.2278,2618.0
2020-12-18 10:15:00,218.71,218.82,218.56,218.73,3602.0,208.1992,208.3039,208.0564,208.2183,3602.0
2020-12-18 10:20:00,218.73,218.73,218.04,218.23,4167.0,208.2183,208.2183,207.5614,207.7423,4167.0
2020-12-18 10:25:00,218.4,218.6,218.19,218.6,4152.0,207.9041,208.0945,207.7042,208.0945,4152.0
2020-12-18 10:30:00,218.47,218.68,218.47,218.56,3800.0,207.9707,208.1707,207.9707,208.0564,3800.0
2020-12-18 10:35:00,218.55,218.89,218.5,218.77,9862.0,208.0469,208.3706,207.9993,208.2563,9862.0
2020-12-18 10:40:00,218.85,219.41,218.85,219.32,7852.0,208.3325,208.8656,208.3325,208.7799,7852.0
2020-12-18 10:45:00,219.36,219.68,219.2,219.28,10323.0,208.818,209.1226,208.6657,208.7418,10323.0
2020-12-18 10:50:00,219.28,219.48,219.27,219.46,5687.0,208.7418,208.9322,208.7323,208.9132,5687.0
2020-12-18 10:55:00,219.55,219.6,219.47,219.51,10954.0,208.9988,209.0464,208.9227,208.9608,10954.0
2020-12-18 11:00:00,219.5,220.15,219.46,220.04,5421.0,208.9512,209.57,208.9132,209.4653,5421.0
2020-12-18 11:05:00,219.9,219.9,219.62,219.77,2184.0,209.332,209.332,209.0655,209.2083,2184.0
2020-12-18 11:10:00,219.78,219.78,218.86,218.86,1995.0,209.2178,209.2178,208.342,208.342,1995.0
2020-12-18 11:15:00,218.81,218.81,218.34,218.73,2501.0,208.2944,208.2944,207.847,208.2183,2501.0
2020-12-18 11:20:00,218.74,218.78,218.6,218.68,4170.0,208.2278,208.2658,208.0945,208.1707,4170.0
2020-12-18 11:25:00,218.72,218.72,218.61,218.68,1928.0,208.2087,208.2087,208.104,208.1707,1928.0
2020-12-18 11:30:00,218.7,218.7,218.38,218.57,6112.0,208.1897,208.1897,207.8851,208.0659,6112.0
2020-12-18 11:35:00,218.57,218.66,218.5,218.66,2042.0,208.0659,208.1516,207.9993,208.1516,2042.0
2020-12-18 11:40:00,218.74,218.9,218.61,218.61,4166.0,208.2278,208.3801,208.104,208.104,4166.0
2020-12-18 11:45:00,218.59,219.17,218.58,219.17,2000.0,208.085,208.6371,208.0755,208.6371,2000.0
2020-12-18 11:50:00,219.3,219.63,219.28,219.55,2914.0,208.7609,209.075,208.7418,208.9988,2914.0
2020-12-18 11:55:00,219.5,219.52,219.28,219.36,4148.0,208.9512,208.9703,208.7418,208.818,4148.0
2020-12-18 12:00:00,219.39,219.73,219.38,219.73,2838.0,208.8465,209.1702,208.837,209.1702,2838.0
2020-12-18 12:05:00,219.8,219.8,219.62,219.68,1840.0,209.2368,209.2368,209.0655,209.1226,1840.0
2020-12-18 12:10:00,219.68,219.68,219.46,219.62,2014.0,209.1226,209.1226,208.9132,209.0655,2014.0
2020-12-18 12:15:00,219.65,219.79,219.62,219.78,2525.0,209.094,209.2273,209.0655,209.2178,2525.0
2020-12-18 12:20:00,219.78,219.78,219.55,219.58,2686.0,209.2178,209.2178,208.9988,209.0274,2686.0
2020-12-18 12:25:00,219.53,219.64,219.53,219.57,1314.0,208.9798,209.0845,208.9798,209.0179,1314.0
2020-12-18 12:30:00,219.62,219.62,219.42,219.5,6306.0,209.0655,209.0655,208.8751,208.9512,6306.0
2020-12-18 12:35:00,219.55,219.64,219.51,219.61,6740.0,208.9988,209.0845,208.9608,209.056,6740.0
2020-12-18 12:40:00,219.66,219.69,219.58,219.58,3245.0,209.1036,209.1321,209.0274,209.0274,3245.0
2020-12-18 12:45:00,219.57,219.57,219.27,219.27,7011.0,209.0179,209.0179,208.7323,208.7323,7011.0
2020-12-18 12:50:00,219.32,219.32,218.94,219.0,6153.0,208.7799,208.7799,208.4182,208.4753,6153.0
2020-12-18 12:55:00,218.94,219.11,218.93,219.11,2648.0,208.4182,208.58,208.4086,208.58,2648.0
2020-12-18 13:00:00,219.08,219.08,218.63,218.64,3031.0,208.5514,208.5514,208.1231,208.1326,3031.0
2020-12-18 13:05:00,218.64,218.73,218.53,218.54,4710.0,208.1326,208.2183,208.0279,208.0374,4710.0
2020-12-18 13:10:00,218.54,218.87,218.53,218.83,2887.0,208.0374,208.3515,208.0279,208.3134,2887.0
2020-12-18 13:15:00,218.81,218.83,218.69,218.81,3120.0,208.2944,208.3134,208.1802,208.2944,3120.0
2020-12-18 13:20:00,218.8,218.8,218.39,218.45,3618.0,208.2849,208.2849,207.8946,207.9517,3618.0
2020-12-18 13:25:00,218.45,218.66,218.44,218.66,2526.0,207.9517,208.1516,207.9422,208.1516,2526.0
2020-12-18 13:30:00,218.65,218.74,218.48,218.66,3966.0,208.1421,208.2278,207.9803,208.1516,3966.0
2020-12-18 13:35:00,218.67,218.67,218.52,218.55,3703.0,208.1611,208.1611,208.0183,208.0469,3703.0
2020-12-18 13:40:00,218.59,218.74,218.59,218.65,2442.0,208.085,208.2278,208.085,208.1421,2442.0
2020-12-18 13:45:00,218.7,218.71,218.57,218.57,2407.0,208.1897,208.1992,208.0659,208.0659,2407.0
2020-12-18 13:50:00,218.55,218.59,218.28,218.4,5212.0,208.0469,208.085,207.7899,207.9041,5212.0
2020-12-18 13:55:00,218.42,218.61,218.4,218.56,4406.0,207.9231,208.104,207.9041,208.0564,4406.0
2020-12-18 14:00:00,218.49,218.49,218.3,218.39,7630.0,207.9898,207.9898,207.8089,207.8946,7630.0
2020-12-18 14:05:00,218.4,218.43,218.2,218.2,7865.0,207.9041,207.9327,207.7137,207.7137,7865.0
2020-12-18 14:10:00,218.2,218.2,217.97,218.07,7815.0,207.7137,207.7137,207.4948,207.59,7815.0
2020-12-18 14:15:00,218.09,218.1,217.78,217.78,3885.0,207.609,207.6185,207.3139,207.3139,3885.0
2020-12-18 14:20:00,217.78,217.89,217.5,217.5,5869.0,207.3139,207.4186,207.0474,207.0474,5869.0
2020-12-18 14:25:00,217.51,217.54,217.23,217.27,8262.0,207.0569,207.0854,206.7903,206.8284,8262.0
2020-12-18 14:30:00,217.22,217.26,217.02,217.11,13696.0,206.7808,206.8189,206.5904,206.6761,13696.0
2020-12-18 14:35:00,217.02,217.12,216.87,216.97,4660.0,206.5904,206.6856,206.4476,206.5428,4660.0
2020-12-18 14:40:00,217.0,217.32,217.0,217.25,7327.0,206.5714,206.876,206.5714,206.8094,7327.0
2020-12-18 14:45:00,217.26,217.31,217.08,217.28,12212.0,206.8189,206.8665,206.6475,206.8379,12212.0
2020-12-18 14:50:00,217.32,217.85,217.22,217.68,18434.0,206.876,207.3805,206.7808,207.2187,18434.0
2020-12-18 14:55:00,217.68,217.68,217.38,217.56,3561.0,207.2187,207.2187,206.9331,207.1045,3561.0
2020-12-18 15:00:00,217.61,217.78,217.51,217.78,5914.0,207.1521,207.3139,207.0569,207.3139,5914.0
2020-12-18 15:05:00,217.79,218.3,217.79,218.15,4254.0,207.3234,207.8089,207.3234,207.6661,4254.0
2020-12-18 15:10:00,218.11,218.11,217.78,217.86,2798.0,207.628,207.628,207.3139,207.3901,2798.0
2020-12-18 15:15:00,217.96,218.13,217.83,217.83,6648.0,207.4853,207.6471,207.3615,207.3615,6648.0
2020-12-18 15:20:00,217.9,217.9,217.48,217.64,3615.0,207.4281,207.4281,207.0283,207.1806,3615.0
2020-12-18 15:25:00,217.59,217.62,217.31,217.62,4131.0,207.133,207.1616,206.8665,207.1616,4131.0
2020-12-18 15:30:00,217.66,217.98,217.66,217.89,7998.0,207.1997,207.5043,207.1997,207.4186,7998.0
2020-12-18 15:35:00,217.81,217.87,217.62,217.78,7688.0,207.3425,207.3996,207.1616,207.3139,7688.0
2020-12-18 15:40:00,217.8,218.0,217.68,217.87,19388.0,207.3329,207.5233,207.2187,207.3996,19388.0
2020-12-18 15:45:00,217.9,218.27,217.8,217.87,17606.0,207.4281,207.7804,207.3329,207.3996,17606.0
2020-12-18 15:50:00,218.05,218.75,218.01,218.56,35993.0,207.5709,208.2373,207.5329,208.0564,35993.0
2020-12-18 15:55:00,218.56,219.55,218.48,218.61,82184.0,208.0564,208.9988,207.9803,208.104,82184.0
2020-12-21 09:30:00,215.58,215.78,214.45,215.56,35404.0,205.2196,205.41,204.1439,205.2006,35404.0
2020-12-21 09:35:00,215.5,215.65,215.24,215.35,10245.0,205.1435,205.2863,204.896,205.0007,10245.0
2020-12-21 09:40:00,215.34,215.4,214.79,215.24,7794.0,204.9912,205.0483,204.4676,204.896,7794.0
2020-12-21 09:45:00,215.22,215.22,214.2,214.38,6991.0,204.8769,204.8769,203.906,204.0773,6991.0
2020-12-21 09:50:00,214.44,214.67,213.45,213.55,9878.0,204.1344,204.3534,203.192,203.2872,9878.0
2020-12-21 09:55:00,213.78,214.24,213.51,213.94,11668.0,203.5061,203.944,203.2491,203.6584,11668.0
2020-12-21 10:00:00,213.78,214.09,212.84,213.06,7450.0,203.5061,203.8012,202.6113,202.8207,7450.0
2020-12-21 10:05:00,212.81,212.86,212.38,212.74,5593.0,202.5828,202.6304,202.1734,202.5161,5593.0
2020-12-21 10:10:00,212.77,212.83,212.0,212.0,13607.0,202.5447,202.6018,201.8117,201.8117,13607.0
2020-12-21 10:15:00,211.96,212.13,211.3,211.44,5438.0,201.7736,201.9354,201.1453,201.2786,5438.0
2020-12-21 10:20:00,211.61,212.08,211.24,212.08,7712.0,201.4404,201.8878,201.0882,201.8878,7712.0
2020-12-21 10:25:00,211.95,211.99,210.92,211.06,11984.0,201.7641,201.8022,200.7836,200.9169,11984.0
2020-12-21 10:30:00,211.15,211.37,210.79,210.85,10814.0,201.0025,201.212,200.6598,200.7169,10814.0
2020-12-21 10:35:00,211.12,212.63,211.1,212.6,15607.0,200.974,202.4114,200.9549,202.3828,15607.0
2020-12-21 10:40:00,212.49,213.22,212.26,213.06,15846.0,202.2781,202.9731,202.0592,202.8207,15846.0
2020-12-21 10:45:00,213.06,213.06,212.28,212.44,10107.0,202.8207,202.8207,202.0782,202.2305,10107.0
2020-12-21 10:50:00,212.54,212.96,212.48,212.59,9053.0,202.3257,202.7255,202.2686,202.3733,9053.0
2020-12-21 10:55:00,212.46,212.86,212.1,212.15,13616.0,202.2496,202.6304,201.9069,201.9545,13616.0
2020-12-21 11:00:00,212.22,212.89,212.15,212.58,15617.0,202.0211,202.6589,201.9545,202.3638,15617.0
2020-12-21 11:05:00,212.47,212.7,212.33,212.7,7646.0,202.2591,202.478,202.1258,202.478,7646.0
2020-12-21 11:10:00,212.72,212.8,212.15,212.22,5176.0,202.4971,202.5732,201.9545,202.0211,5176.0
2020-12-21 11:15:00,212.17,212.31,211.83,211.91,12596.0,201.9735,202.1068,201.6499,201.726,12596.0
2020-12-21 11:20:00,211.9,212.62,211.89,212.56,4906.0,201.7165,202.4019,201.707,202.3448,4906.0
2020-12-21 11:25:00,212.56,212.66,211.88,212.25,6295.0,202.3448,202.44,201.6974,202.0497,6295.0
2020-12-21 11:30:00,212.14,212.47,212.14,212.3,4421.0,201.945,202.2591,201.945,202.0973,4421.0
2020-12-21 11:35:00,212.39,212.51,212.34,212.34,1901.0,202.1829,202.2972,202.1353,202.1353,1901.0
2020-12-21 11:40:00,212.32,212.42,212.2,212.39,3383.0,202.1163,202.2115,202.0021,202.1829,3383.0
2020-12-21 11:45:00,212.34,212.59,212.23,212.43,4538.0,202.1353,202.3733,202.0306,202.221,4538.0
2020-12-21 11:50:00,212.44,212.64,212.34,212.34,5958.0,202.2305,202.4209,202.1353,202.1353,5958.0
2020-12-21 11:55:00,212.28,212.57,212.22,212.44,6013.0,202.0782,202.3543,202.0211,202.2305,6013.0
2020-12-21 12:00:00,212.49,212.64,212.46,212.64,6462.0,202.2781,202.4209,202.2496,202.4209,6462.0
2020-12-21 12:05:00,212.58,212.82,212.49,212.82,7657.0,202.3638,202.5923,202.2781,202.5923,7657.0
2020-12-21 12:10:00,212.77,213.06,212.51,212.67,4754.0,202.5447,202.8207,202.2972,202.4495,4754.0
2020-12-21 12:15:00,212.67,212.97,212.67,212.9,7709.0,202.4495,202.7351,202.4495,202.6684,7709.0
2020-12-21 12:20:00,212.97,213.17,212.94,212.97,16679.0,202.7351,202.9255,202.7065,202.7351,16679.0
2020-12-21 12:25:00,213.03,213.17,212.98,213.06,12807.0,202.7922,202.9255,202.7446,202.8207,12807.0
2020-12-21 12:30:00,213.16,213.31,212.95,213.04,16127.0,202.9159,203.0587,202.716,202.8017,16127.0
2020-12-21 12:35:00,213.08,213.08,212.93,212.97,8271.0,202.8398,202.8398,202.697,202.7351,8271.0
2020-12-21 12:40:00,213.02,213.05,212.82,212.93,2601.0,202.7827,202.8112,202.5923,202.697,2601.0
2020-12-21 12:45:00,213.03,213.57,213.03,213.57,5400.0,202.7922,203.3062,202.7922,203.3062,5400.0
2020-12-21 12:50:00,213.71,213.71,213.36,213.5,5722.0,203.4395,203.4395,203.1063,203.2396,5722.0
2020-12-21 12:55:00,213.56,213.69,213.5,213.63,2985.0,203.2967,203.4205,203.2396,203.3633,2985.0
2020-12-21 13:00:00,213.67,213.9,213.58,213.83,14014.0,203.4014,203.6204,203.3158,203.5537,14014.0
2020-12-21 13:05:00,213.77,214.0,213.73,214.0,2143.0,203.4966,203.7156,203.4585,203.7156,2143.0
2020-12-21 13:10:00,214.01,214.13,213.89,213.99,7116.0,203.7251,203.8393,203.6109,203.706,7116.0
2020-12-21 13:15:00,214.08,214.11,213.97,213.97,1200.0,203.7917,203.8203,203.687,203.687,1200.0
2020-12-21 13:20:00,214.09,214.16,213.96,214.16,3663.0,203.8012,203.8679,203.6775,203.8679,3663.0
2020-12-21 13:25:00,214.15,214.35,214.05,214.31,11751.0,203.8584,204.0487,203.7632,204.0107,11751.0
2020-12-21 13:30:00,214.35,214.49,214.3,214.49,11451.0,204.0487,204.182,204.0011,204.182,11451.0
2020-12-21 13:35:00,214.49,214.74,214.49,214.74,3184.0,204.182,204.42,204.182,204.42,3184.0
2020-12-21 13:40:00,214.67,215.05,214.63,215.0,12260.0,204.3534,204.7151,204.3153,204.6675,12260.0
2020-12-21 13:45:00,215.0,215.03,214.69,214.72,5196.0,204.6675,204.6961,204.3724,204.401,5196.0
2020-12-21 13:50:00,214.78,214.82,214.61,214.78,6303.0,204.4581,204.4962,204.2963,204.4581,6303.0
2020-12-21 13:55:00,214.84,214.87,214.73,214.74,2839.0,204.5152,204.5438,204.4105,204.42,2839.0
2020-12-21 14:00:00,214.77,215.15,214.68,215.07,3500.0,204.4486,204.8103,204.3629,204.7341,3500.0
2020-12-21 14:05:00,214.97,215.14,214.83,214.95,4955.0,204.6389,204.8008,204.5057,204.6199,4955.0
2020-12-21 14:10:00,215.05,215.26,214.9,215.25,9026.0,204.7151,204.915,204.5723,204.9055,9026.0
2020-12-21 14:15:00,215.39,215.39,215.16,215.32,4485.0,205.0388,205.0388,204.8198,204.9721,4485.0
2020-12-21 14:20:00,215.3,215.62,215.28,215.55,7589.0,204.9531,205.2577,204.9341,205.1911,7589.0
2020-12-21 14:25:00,215.65,215.7,215.62,215.69,6850.0,205.2863,205.3339,205.2577,205.3243,6850.0
2020-12-21 14:30:00,215.64,215.74,215.6,215.67,3219.0,205.2768,205.3719,205.2387,205.3053,3219.0
2020-12-21 14:35:00,215.73,215.89,215.63,215.72,9208.0,205.3624,205.5147,205.2672,205.3529,9208.0
2020-12-21 14:40:00,215.79,215.9,215.59,215.74,1807.0,205.4195,205.5243,205.2292,205.3719,1807.0
2020-12-21 14:45:00,215.54,215.66,215.51,215.54,2758.0,205.1816,205.2958,205.153,205.1816,2758.0
2020-12-21 14:50:00,215.68,215.77,215.66,215.73,1707.0,205.3148,205.4005,205.2958,205.3624,1707.0
2020-12-21 14:55:00,215.6,215.72,215.27,215.31,4029.0,205.2387,205.3529,204.9245,204.9626,4029.0
2020-12-21 15:00:00,215.5,215.56,215.37,215.37,3505.0,205.1435,205.2006,205.0197,205.0197,3505.0
2020-12-21 15:05:00,215.43,215.43,215.0,215.06,4000.0,205.0768,205.0768,204.6675,204.7246,4000.0
2020-12-21 15:10:00,215.07,215.38,214.94,215.38,3528.0,204.7341,205.0292,204.6104,205.0292,3528.0
2020-12-21 15:15:00,215.33,215.33,215.07,215.23,6933.0,204.9816,204.9816,204.7341,204.8865,6933.0
2020-12-21 15:20:00,215.22,215.24,214.94,214.97,7020.0,204.8769,204.896,204.6104,204.6389,7020.0
2020-12-21 15:25:00,215.01,215.06,214.85,215.05,4211.0,204.677,204.7246,204.5247,204.7151,4211.0
2020-12-21 15:30:00,215.05,215.16,214.76,214.77,7523.0,204.7151,204.8198,204.439,204.4486,7523.0
2020-12-21 15:35:00,214.8,215.44,214.8,215.27,10303.0,204.4771,205.0864,204.4771,204.9245,10303.0
2020-12-21 15:40:00,215.38,215.69,215.3,215.31,13808.0,205.0292,205.3243,204.9531,204.9626,13808.0
2020-12-21 15:45:00,215.26,215.55,215.17,215.36,15009.0,204.915,205.1911,204.8293,205.0102,15009.0
2020-12-21 15:50:00,215.44,215.44,214.89,215.16,14729.0,205.0864,205.0864,204.5628,204.8198,14729.0
2020-12-21 15:55:00,215.1,215.88,215.1,215.65,42555.0,204.7627,205.5052,204.7627,205.2863,42555.0
2020-12-22 09:30:00,216.28,217.6,215.46,215.98,23864.0,205.886,207.1426,205.1054,205.6004,23864.0
2020-12-22 09:35:00,215.59,216.32,215.59,216.04,10655.0,205.2292,205.9241,205.2292,205.6575,10655.0
2020-12-22 09:40:00,216.0,216.19,215.71,216.19,7614.0,205.6194,205.8003,205.3434,205.8003,7614.0
2020-12-22 09:45:00,216.12,216.25,215.94,216.0,4397.0,205.7337,205.8574,205.5623,205.6194,4397.0
2020-12-22 09:50:00,215.72,215.81,215.21,215.21,2648.0,205.3529,205.4386,204.8674,204.8674,2648.0
2020-12-22 09:55:00,215.08,215.18,214.61,215.15,2352.0,204.7437,204.8389,204.2963,204.8103,2352.0
2020-12-22 10:00:00,214.84,215.01,214.38,214.9,2554.0,204.5152,204.677,204.0773,204.5723,2554.0
2020-12-22 10:05:00,214.86,215.19,214.79,215.15,4941.0,204.5342,204.8484,204.4676,204.8103,4941.0
2020-12-22 10:10:00,215.15,215.19,214.57,214.81,3835.0,204.8103,204.8484,204.2582,204.4866,3835.0
2020-12-22 10:15:00,214.84,215.25,214.75,215.11,4956.0,204.5152,204.9055,204.4295,204.7722,4956.0
2020-12-22 10:20:00,215.15,215.82,215.05,215.49,3406.0,204.8103,205.4481,204.7151,205.134,3406.0
2020-12-22 10:25:00,215.6,215.92,215.55,215.58,6281.0,205.2387,205.5433,205.1911,205.2196,6281.0
2020-12-22 10:30:00,215.6,215.73,215.47,215.57,4245.0,205.2387,205.3624,205.1149,205.2101,4245.0
2020-12-22 10:35:00,215.41,215.72,215.31,215.64,2517.0,205.0578,205.3529,204.9626,205.2768,2517.0
2020-12-22 10:40:00,215.76,215.9,215.72,215.89,1650.0,205.391,205.5243,205.3529,205.5147,1650.0
2020-12-22 10:45:00,215.86,215.89,215.61,215.61,2673.0,205.4862,205.5147,205.2482,205.2482,2673.0
2020-12-22 10:50:00,215.74,215.79,215.66,215.7,1604.0,205.3719,205.4195,205.2958,205.3339,1604.0
2020-12-22 10:55:00,215.67,215.73,215.45,215.52,7600.0,205.3053,205.3624,205.0959,205.1625,7600.0
2020-12-22 11:00:00,215.57,215.89,215.49,215.89,1100.0,205.2101,205.5147,205.134,205.5147,1100.0
2020-12-22 11:05:00,215.86,216.0,215.82,215.98,2560.0,205.4862,205.6194,205.4481,205.6004,2560.0
2020-12-22 11:10:00,215.86,216.0,215.83,215.97,2333.0,205.4862,205.6194,205.4576,205.5909,2333.0
2020-12-22 11:15:00,215.86,216.0,215.83,215.97,2700.0,205.4862,205.6194,205.4576,205.5909,2700.0
2020-12-22 11:20:00,215.94,216.0,215.89,215.99,2526.0,205.5623,205.6194,205.5147,205.6099,2526.0
2020-12-22 11:25:00,215.95,215.96,215.75,215.86,2000.0,205.5719,205.5814,205.3815,205.4862,2000.0
2020-12-22 11:30:00,215.56,215.88,215.49,215.62,9476.0,205.2006,205.5052,205.134,205.2577,9476.0
2020-12-22 11:35:00,215.65,215.66,215.2,215.34,16058.0,205.2863,205.2958,204.8579,204.9912,16058.0
2020-12-22 11:40:00,215.45,215.54,214.97,215.29,2603.0,205.0959,205.1816,204.6389,204.9436,2603.0
2020-12-22 11:45:00,215.25,215.31,215.13,215.31,4937.0,204.9055,204.9626,204.7913,204.9626,4937.0
2020-12-22 11:50:00,215.3,215.47,215.14,215.47,2800.0,204.9531,205.1149,204.8008,205.1149,2800.0
2020-12-22 11:55:00,215.47,215.61,215.37,215.61,7016.0,205.1149,205.2482,205.0197,205.2482,7016.0
2020-12-22 12:00:00,215.63,215.95,215.63,215.76,5071.0,205.2672,205.5719,205.2672,205.391,5071.0
2020-12-22 12:05:00,215.73,215.75,215.54,215.62,2274.0,205.3624,205.3815,205.1816,205.2577,2274.0
2020-12-22 12:10:00,215.51,215.85,215.46,215.85,2860.0,205.153,205.4767,205.1054,205.4767,2860.0
2020-12-22 12:15:00,215.78,215.89,215.73,215.89,2512.0,205.41,205.5147,205.3624,205.5147,2512.0
2020-12-22 12:20:00,215.94,215.94,215.77,215.77,1603.0,205.5623,205.5623,205.4005,205.4005,1603.0
2020-12-22 12:25:00,215.72,215.89,215.62,215.62,1768.0,205.3529,205.5147,205.2577,205.2577,1768.0
2020-12-22 12:30:00,215.81,215.93,215.81,215.92,2103.0,205.4386,205.5528,205.4386,205.5433,2103.0
2020-12-22 12:35:00,215.84,216.0,215.84,215.85,2028.0,205.4671,205.6194,205.4671,205.4767,2028.0
2020-12-22 12:40:00,215.91,215.99,215.83,215.85,2446.0,205.5338,205.6099,205.4576,205.4767,2446.0
2020-12-22 12:45:00,215.84,215.93,215.82,215.93,1392.0,205.4671,205.5528,205.4481,205.5528,1392.0
2020-12-22 12:50:00,215.89,215.91,215.83,215.87,873.0,205.5147,205.5338,205.4576,205.4957,873.0
2020-12-22 12:55:00,215.83,215.95,215.78,215.95,2314.0,205.4576,205.5719,205.41,205.5719,2314.0
2020-12-22 13:00:00,216.0,216.04,215.81,215.86,3033.0,205.6194,205.6575,205.4386,205.4862,3033.0
2020-12-22 13:05:00,215.85,215.93,215.81,215.93,1701.0,205.4767,205.5528,205.4386,205.5528,1701.0
2020-12-22 13:10:00,215.93,215.97,215.87,215.93,3675.0,205.5528,205.5909,205.4957,205.5528,3675.0
2020-12-22 13:15:00,215.95,216.11,215.95,215.98,1065.0,205.5719,205.7242,205.5719,205.6004,1065.0
2020-12-22 13:20:00,216.06,216.12,215.94,216.0,2955.0,205.6766,205.7337,205.5623,205.6194,2955.0
2020-12-22 13:25:00,216.12,216.15,215.88,215.94,2638.0,205.7337,205.7622,205.5052,205.5623,2638.0
2020-12-22 13:30:00,215.94,216.11,215.92,216.11,2077.0,205.5623,205.7242,205.5433,205.7242,2077.0
2020-12-22 13:35:00,216.1,216.3,216.1,216.23,9255.0,205.7146,205.905,205.7146,205.8384,9255.0
2020-12-22 13:40:00,216.21,216.21,215.98,215.99,802.0,205.8194,205.8194,205.6004,205.6099,802.0
2020-12-22 13:45:00,216.04,216.18,216.01,216.15,1534.0,205.6575,205.7908,205.629,205.7622,1534.0
2020-12-22 13:50:00,216.27,216.4,216.17,216.4,1152.0,205.8765,206.0002,205.7813,206.0002,1152.0
2020-12-22 13:55:00,216.43,216.46,216.2,216.22,900.0,206.0288,206.0573,205.8098,205.8289,900.0
2020-12-22 14:00:00,216.17,216.22,216.07,216.22,1529.0,205.7813,205.8289,205.6861,205.8289,1529.0
2020-12-22 14:05:00,216.28,216.33,216.2,216.33,1696.0,205.886,205.9336,205.8098,205.9336,1696.0
2020-12-22 14:10:00,216.25,216.36,216.23,216.3,2052.0,205.8574,205.9621,205.8384,205.905,2052.0
2020-12-22 14:15:00,216.3,216.7,216.3,216.7,6282.0,205.905,206.2858,205.905,206.2858,6282.0
2020-12-22 14:20:00,216.65,216.66,216.35,216.4,3408.0,206.2382,206.2477,205.9526,206.0002,3408.0
2020-12-22 14:25:00,216.44,216.52,216.39,216.51,799.0,206.0383,206.1145,205.9907,206.1049,799.0
2020-12-22 14:30:00,216.57,216.57,216.43,216.43,1901.0,206.1621,206.1621,206.0288,206.0288,1901.0
2020-12-22 14:35:00,216.5,216.64,216.5,216.54,2329.0,206.0954,206.2287,206.0954,206.1335,2329.0
2020-12-22 14:40:00,216.4,216.47,216.32,216.47,1687.0,206.0002,206.0669,205.9241,206.0669,1687.0
2020-12-22 14:45:00,216.46,216.52,216.38,216.44,2406.0,206.0573,206.1145,205.9812,206.0383,2406.0
2020-12-22 14:50:00,216.42,216.5,216.16,216.16,1234.0,206.0193,206.0954,205.7718,205.7718,1234.0
2020-12-22 14:55:00,216.23,216.45,216.21,216.45,1400.0,205.8384,206.0478,205.8194,206.0478,1400.0
2020-12-22 15:00:00,216.44,216.47,216.41,216.43,1600.0,206.0383,206.0669,206.0097,206.0288,1600.0
2020-12-22 15:05:00,216.39,216.42,216.28,216.28,2144.0,205.9907,206.0193,205.886,205.886,2144.0
2020-12-22 15:10:00,216.3,216.3,215.93,216.05,1801.0,205.905,205.905,205.5528,205.667,1801.0
2020-12-22 15:15:00,215.98,215.98,215.81,215.81,970.0,205.6004,205.6004,205.4386,205.4386,970.0
2020-12-22 15:20:00,215.81,216.01,215.81,215.86,2445.0,205.4386,205.629,205.4386,205.4862,2445.0
2020-12-22 15:25:00,215.91,215.99,215.86,215.9,1326.0,205.5338,205.6099,205.4862,205.5243,1326.0
2020-12-22 15:30:00,215.79,215.89,215.63,215.63,1200.0,205.4195,205.5147,205.2672,205.2672,1200.0
2020-12-22 15:35:00,215.6,215.63,215.51,215.53,3940.0,205.2387,205.2672,205.153,205.172,3940.0
2020-12-22 15:40:00,215.58,215.58,215.3,215.46,5861.0,205.2196,205.2196,204.9531,205.1054,5861.0
2020-12-22 15:45:00,215.46,215.56,215.25,215.27,8926.0,205.1054,205.2006,204.9055,204.9245,8926.0
2020-12-22 15:50:00,214.83,215.34,214.83,215.28,14819.0,204.5057,204.9912,204.5057,204.9341,14819.0
2020-12-22 15:55:00,215.19,215.78,215.14,215.2,53576.0,204.8484,205.41,204.8008,204.8579,53576.0
2020-12-23 09:30:00,216.69,218.85,215.97,218.8,14817.0,206.2763,208.3325,205.5909,208.2849,14817.0
2020-12-23 09:35:00,218.67,219.21,218.03,218.18,5573.0,208.1611,208.6752,207.5519,207.6947,5573.0
2020-12-23 09:40:00,218.18,218.36,217.95,218.3,5511.0,207.6947,207.866,207.4757,207.8089,5511.0
2020-12-23 09:45:00,218.26,218.51,217.33,217.33,4031.0,207.7708,208.0088,206.8855,206.8855,4031.0
2020-12-23 09:50:00,217.37,217.75,217.17,217.24,3983.0,206.9236,207.2853,206.7332,206.7999,3983.0
2020-12-23 09:55:00,216.95,217.13,216.84,217.08,3942.0,206.5238,206.6951,206.4191,206.6475,3942.0
2020-12-23 10:00:00,217.06,217.37,216.94,216.99,1604.0,206.6285,206.9236,206.5143,206.5619,1604.0
2020-12-23 10:05:00,216.9,217.13,216.78,216.87,4630.0,206.4762,206.6951,206.362,206.4476,4630.0
2020-12-23 10:10:00,216.9,216.97,216.56,216.71,2911.0,206.4762,206.5428,206.1525,206.2953,2911.0
2020-12-23 10:15:00,216.79,216.79,216.47,216.47,400.0,206.3715,206.3715,206.0669,206.0669,400.0
2020-12-23 10:20:00,216.47,216.55,215.91,215.91,1100.0,206.0669,206.143,205.5338,205.5338,1100.0
2020-12-23 10:25:00,216.02,216.22,215.76,216.22,922.0,205.6385,205.8289,205.391,205.8289,922.0
2020-12-23 10:30:00,216.43,216.43,215.72,215.89,1900.0,206.0288,206.0288,205.3529,205.5147,1900.0
2020-12-23 10:35:00,216.01,216.31,215.99,216.31,1300.0,205.629,205.9146,205.6099,205.9146,1300.0
2020-12-23 10:40:00,216.4,216.58,216.4,216.58,1002.0,206.0002,206.1716,206.0002,206.1716,1002.0
2020-12-23 10:45:00,216.5,216.63,216.38,216.53,5310.0,206.0954,206.2192,205.9812,206.124,5310.0
2020-12-23 10:50:00,216.66,216.77,216.45,216.46,2597.0,206.2477,206.3524,206.0478,206.0573,2597.0
2020-12-23 10:55:00,216.57,216.8,216.56,216.68,4477.0,206.1621,206.381,206.1525,206.2668,4477.0
2020-12-23 11:00:00,216.56,216.69,216.55,216.69,1865.0,206.1525,206.2763,206.143,206.2763,1865.0
2020-12-23 11:05:00,216.71,216.78,216.65,216.65,1929.0,206.2953,206.362,206.2382,206.2382,1929.0
2020-12-23 11:10:00,216.7,216.97,216.7,216.78,1621.0,206.2858,206.5428,206.2858,206.362,1621.0
2020-12-23 11:15:00,216.77,216.84,216.7,216.74,1910.0,206.3524,206.4191,206.2858,206.3239,1910.0
2020-12-23 11:20:00,216.77,216.79,216.55,216.55,2333.0,206.3524,206.3715,206.143,206.143,2333.0
2020-12-23 11:25:00,216.51,216.81,216.4,216.81,2421.0,206.1049,206.3905,206.0002,206.3905,2421.0
2020-12-23 11:30:00,216.81,216.81,216.42,216.67,2036.0,206.3905,206.3905,206.0193,206.2573,2036.0
2020-12-23 11:35:00,216.58,216.64,216.33,216.33,2200.0,206.1716,206.2287,205.9336,205.9336,2200.0
2020-12-23 11:40:00,216.32,216.41,216.15,216.27,2540.0,205.9241,206.0097,205.7622,205.8765,2540.0
2020-12-23 11:45:00,216.08,216.08,215.9,215.95,500.0,205.6956,205.6956,205.5243,205.5719,500.0
2020-12-23 11:50:00,216.0,216.0,215.86,215.86,1709.0,205.6194,205.6194,205.4862,205.4862,1709.0
2020-12-23 11:55:00,215.93,216.22,215.93,216.16,1369.0,205.5528,205.8289,205.5528,205.7718,1369.0
2020-12-23 12:00:00,216.25,216.38,216.19,216.38,2301.0,205.8574,205.9812,205.8003,205.9812,2301.0
2020-12-23 12:05:00,216.38,216.38,216.21,216.21,1000.0,205.9812,205.9812,205.8194,205.8194,1000.0
2020-12-23 12:10:00,216.18,216.2,216.01,216.14,3122.0,205.7908,205.8098,205.629,205.7527,3122.0
2020-12-23 12:15:00,216.08,216.17,215.95,216.02,1560.0,205.6956,205.7813,205.5719,205.6385,1560.0
2020-12-23 12:20:00,215.99,216.0,215.74,215.74,1422.0,205.6099,205.6194,205.3719,205.3719,1422.0
2020-12-23 12:25:00,215.52,215.63,215.5,215.63,1140.0,205.1625,205.2672,205.1435,205.2672,1140.0
2020-12-23 12:30:00,215.61,215.77,215.6,215.64,1493.0,205.2482,205.4005,205.2387,205.2768,1493.0
2020-12-23 12:35:00,215.72,215.73,215.61,215.69,700.0,205.3529,205.3624,205.2482,205.3243,700.0
2020-12-23 12:40:00,215.65,215.72,215.6,215.6,2500.0,205.2863,205.3529,205.2387,205.2387,2500.0
2020-12-23 12:45:00,215.57,215.66,215.49,215.54,3801.0,205.2101,205.2958,205.134,205.1816,3801.0
2020-12-23 12:50:00,215.63,215.63,215.63,215.63,200.0,205.2672,205.2672,205.2672,205.2672,200.0
2020-12-23 12:55:00,215.71,215.91,215.71,215.9,1364.0,205.3434,205.5338,205.3434,205.5243,1364.0
2020-12-23 13:00:00,215.87,215.99,215.83,215.88,1799.0,205.4957,205.6099,205.4576,205.5052,1799.0
2020-12-23 13:05:00,215.86,215.96,215.78,215.79,1500.0,205.4862,205.5814,205.41,205.4195,1500.0
2020-12-23 13:10:00,215.8,215.9,215.67,215.67,2092.0,205.4291,205.5243,205.3053,205.3053,2092.0
2020-12-23 13:15:00,215.63,215.68,215.49,215.5,1200.0,205.2672,205.3148,205.134,205.1435,1200.0
2020-12-23 13:20:00,215.5,215.56,215.49,215.5,1180.0,205.1435,205.2006,205.134,205.1435,1180.0
2020-12-23 13:25:00,215.5,215.58,215.44,215.49,3170.0,205.1435,205.2196,205.0864,205.134,3170.0
2020-12-23 13:30:00,215.54,215.66,215.53,215.55,1547.0,205.1816,205.2958,205.172,205.1911,1547.0
2020-12-23 13:35:00,215.54,215.56,215.48,215.53,2130.0,205.1816,205.2006,205.1244,205.172,2130.0
2020-12-23 13:40:00,215.55,215.58,215.49,215.57,2728.0,205.1911,205.2196,205.134,205.2101,2728.0
2020-12-23 13:45:00,215.7,215.78,215.61,215.78,1650.0,205.3339,205.41,205.2482,205.41,1650.0
2020-12-23 13:50:00,215.73,215.8,215.67,215.68,1100.0,205.3624,205.4291,205.3053,205.3148,1100.0
2020-12-23 13:55:00,215.7,215.7,215.47,215.47,910.0,205.3339,205.3339,205.1149,205.1149,910.0
2020-12-23 14:00:00,215.47,215.61,215.37,215.37,2099.0,205.1149,205.2482,205.0197,205.0197,2099.0
2020-12-23 14:05:00,215.21,215.28,214.94,214.95,2832.0,204.8674,204.9341,204.6104,204.6199,2832.0
2020-12-23 14:10:00,214.9,215.0,214.78,214.84,2741.0,204.5723,204.6675,204.4581,204.5152,2741.0
2020-12-23 14:15:00,214.77,214.83,214.47,214.56,3089.0,204.4486,204.5057,204.163,204.2487,3089.0
2020-12-23 14:20:00,214.5,214.8,214.5,214.8,1331.0,204.1915,204.4771,204.1915,204.4771,1331.0
2020-12-23 14:25:00,214.81,214.86,214.63,214.65,3299.0,204.4866,204.5342,204.3153,204.3343,3299.0
2020-12-23 14:30:00,214.63,215.34,214.62,215.34,2413.0,204.3153,204.9912,204.3058,204.9912,2413.0
2020-12-23 14:35:00,215.28,215.32,214.97,214.97,3451.0,204.9341,204.9721,204.6389,204.6389,3451.0
2020-12-23 14:40:00,214.95,215.04,214.7,214.7,4336.0,204.6199,204.7056,204.3819,204.3819,4336.0
2020-12-23 14:45:00,214.76,214.77,214.54,214.69,1729.0,204.439,204.4486,204.2296,204.3724,1729.0
2020-12-23 14:50:00,214.71,214.72,214.56,214.56,3760.0,204.3914,204.401,204.2487,204.2487,3760.0
2020-12-23 14:55:00,214.54,214.75,214.54,214.65,2500.0,204.2296,204.4295,204.2296,204.3343,2500.0
2020-12-23 15:00:00,214.63,214.74,214.54,214.59,3466.0,204.3153,204.42,204.2296,204.2772,3466.0
2020-12-23 15:05:00,214.59,214.65,214.55,214.59,3963.0,204.2772,204.3343,204.2391,204.2772,3963.0
2020-12-23 15:10:00,214.62,214.78,214.57,214.62,3582.0,204.3058,204.4581,204.2582,204.3058,3582.0
2020-12-23 15:15:00,214.59,214.59,214.35,214.47,10080.0,204.2772,204.2772,204.0487,204.163,10080.0
2020-12-23 15:20:00,214.43,214.49,214.42,214.42,1637.0,204.1249,204.182,204.1154,204.1154,1637.0
2020-12-23 15:25:00,214.39,214.47,214.23,214.43,6282.0,204.0868,204.163,203.9345,204.1249,6282.0
2020-12-23 15:30:00,214.47,214.51,214.4,214.44,3848.0,204.163,204.2011,204.0963,204.1344,3848.0
2020-12-23 15:35:00,214.47,214.52,214.29,214.29,4300.0,204.163,204.2106,203.9916,203.9916,4300.0
2020-12-23 15:40:00,214.31,214.69,214.29,214.69,4919.0,204.0107,204.3724,203.9916,204.3724,4919.0
2020-12-23 15:45:00,214.71,214.76,214.49,214.49,4401.0,204.3914,204.439,204.182,204.182,4401.0
2020-12-23 15:50:00,214.49,214.49,213.81,213.81,12039.0,204.182,204.182,203.5347,203.5347,12039.0
2020-12-23 15:55:00,213.8,214.01,213.28,213.42,39444.0,203.5252,203.7251,203.0302,203.1634,39444.0
2020-12-24 09:30:00,213.22,213.81,213.02,213.36,12739.0,202.9731,203.5347,202.7827,203.1063,12739.0
2020-12-24 09:35:00,213.24,213.27,212.9,212.9,1900.0,202.9921,203.0206,202.6684,202.6684,1900.0
2020-12-24 09:40:00,212.82,213.06,212.4,212.67,5964.0,202.5923,202.8207,202.1925,202.4495,5964.0
2020-12-24 09:45:00,212.35,212.39,212.11,212.33,1102.0,202.1449,202.1829,201.9164,202.1258,1102.0
2020-12-24 09:50:00,212.38,212.58,212.06,212.58,3367.0,202.1734,202.3638,201.8688,202.3638,3367.0
2020-12-24 09:55:00,212.34,213.11,212.34,213.1,2484.0,202.1353,202.8683,202.1353,202.8588,2484.0
2020-12-24 10:00:00,212.97,213.23,212.72,213.19,3717.0,202.7351,202.9826,202.4971,202.9445,3717.0
2020-12-24 10:05:00,213.29,213.29,213.03,213.04,4221.0,203.0397,203.0397,202.7922,202.8017,4221.0
2020-12-24 10:10:00,213.17,213.47,213.17,213.25,2438.0,202.9255,203.211,202.9255,203.0016,2438.0
2020-12-24 10:15:00,213.29,213.29,213.14,213.15,1576.0,203.0397,203.0397,202.8969,202.9064,1576.0
2020-12-24 10:20:00,213.2,213.21,213.0,213.12,2233.0,202.954,202.9635,202.7636,202.8779,2233.0
2020-12-24 10:25:00,213.14,213.18,213.03,213.18,2218.0,202.8969,202.935,202.7922,202.935,2218.0
2020-12-24 10:30:00,213.21,213.21,213.05,213.08,1005.0,202.9635,202.9635,202.8112,202.8398,1005.0
2020-12-24 10:35:00,213.14,213.35,213.03,213.19,5224.0,202.8969,203.0968,202.7922,202.9445,5224.0
2020-12-24 10:40:00,213.14,213.14,213.07,213.12,708.0,202.8969,202.8969,202.8303,202.8779,708.0
2020-12-24 10:45:00,213.21,213.26,213.14,213.2,1385.0,202.9635,203.0111,202.8969,202.954,1385.0
2020-12-24 10:50:00,213.19,213.86,213.19,213.84,18474.0,202.9445,203.5823,202.9445,203.5633,18474.0
2020-12-24 10:55:00,213.84,213.89,213.57,213.89,2726.0,203.5633,203.6109,203.3062,203.6109,2726.0
2020-12-24 11:00:00,213.89,214.01,213.74,213.79,4247.0,203.6109,203.7251,203.4681,203.5157,4247.0
2020-12-24 11:05:00,213.91,214.32,213.91,214.22,1734.0,203.6299,204.0202,203.6299,203.925,1734.0
2020-12-24 11:10:00,214.17,214.37,214.17,214.24,2312.0,203.8774,204.0678,203.8774,203.944,2312.0
2020-12-24 11:15:00,214.16,214.16,213.95,214.12,1726.0,203.8679,203.8679,203.668,203.8298,1726.0
2020-12-24 11:20:00,214.08,214.32,214.04,214.08,14267.0,203.7917,204.0202,203.7536,203.7917,14267.0
2020-12-24 11:25:00,214.19,214.19,213.82,214.12,4083.0,203.8964,203.8964,203.5442,203.8298,4083.0
2020-12-24 11:30:00,214.1,214.1,213.67,213.75,4291.0,203.8108,203.8108,203.4014,203.4776,4291.0
2020-12-24 11:35:00,213.82,213.92,213.82,213.82,1141.0,203.5442,203.6394,203.5442,203.5442,1141.0
2020-12-24 11:40:00,213.78,214.02,213.78,214.01,2086.0,203.5061,203.7346,203.5061,203.7251,2086.0
2020-12-24 11:45:00,214.08,214.17,213.97,213.98,3511.0,203.7917,203.8774,203.687,203.6965,3511.0
2020-12-24 11:50:00,214.02,214.12,213.94,214.12,1750.0,203.7346,203.8298,203.6584,203.8298,1750.0
2020-12-24 11:55:00,214.08,214.22,214.08,214.22,200.0,203.7917,203.925,203.7917,203.925,200.0
2020-12-24 12:00:00,214.19,214.2,213.87,213.93,1710.0,203.8964,203.906,203.5918,203.6489,1710.0
2020-12-24 12:05:00,213.92,214.24,213.91,214.16,2215.0,203.6394,203.944,203.6299,203.8679,2215.0
2020-12-24 12:10:00,214.2,214.39,214.2,214.35,830.0,203.906,204.0868,203.906,204.0487,830.0
2020-12-24 12:15:00,214.35,214.35,214.23,214.27,1192.0,204.0487,204.0487,203.9345,203.9726,1192.0
2020-12-24 12:20:00,214.25,214.34,214.24,214.24,614.0,203.9536,204.0392,203.944,203.944,614.0
2020-12-24 12:25:00,214.22,214.64,214.22,214.64,3001.0,203.925,204.3248,203.925,204.3248,3001.0
2020-12-24 12:30:00,214.71,215.13,214.71,215.12,1304.0,204.3914,204.7913,204.3914,204.7817,1304.0
2020-12-24 12:35:00,215.09,215.18,214.88,215.04,2740.0,204.7532,204.8389,204.5533,204.7056,2740.0
2020-12-24 12:40:00,215.01,215.16,214.97,215.03,4574.0,204.677,204.8198,204.6389,204.6961,4574.0
2020-12-24 12:45:00,215.07,215.73,215.07,215.73,4842.0,204.7341,205.3624,204.7341,205.3624,4842.0
2020-12-24 12:50:00,215.75,216.11,215.75,216.01,7872.0,205.3815,205.7242,205.3815,205.629,7872.0
2020-12-24 12:55:00,215.99,216.36,215.97,216.31,18540.0,205.6099,205.9621,205.5909,205.9146,18540.0
2020-12-28 09:30:00,217.35,218.3,217.23,217.94,23929.0,206.9046,207.8089,206.7903,207.4662,23929.0
2020-12-28 09:35:00,218.39,218.66,217.35,217.35,2729.0,207.8946,208.1516,206.9046,206.9046,2729.0
2020-12-28 09:40:00,217.35,217.96,217.22,217.96,2247.0,206.9046,207.4853,206.7808,207.4853,2247.0
2020-12-28 09:45:00,218.09,218.09,217.55,217.82,1923.0,207.609,207.609,207.095,207.352,1923.0
2020-12-28 09:50:00,217.57,217.57,217.23,217.26,1870.0,207.114,207.114,206.7903,206.8189,1870.0
2020-12-28 09:55:00,217.23,217.6,217.07,217.6,2198.0,206.7903,207.1426,206.638,207.1426,2198.0
2020-12-28 10:00:00,217.37,217.52,216.91,216.95,2665.0,206.9236,207.0664,206.4857,206.5238,2665.0
2020-12-28 10:05:00,216.95,217.06,216.72,217.06,2943.0,206.5238,206.6285,206.3048,206.6285,2943.0
2020-12-28 10:10:00,217.31,217.43,217.05,217.43,1104.0,206.8665,206.9807,206.619,206.9807,1104.0
2020-12-28 10:15:00,217.19,217.44,217.19,217.41,829.0,206.7523,206.9902,206.7523,206.9617,829.0
2020-12-28 10:20:00,217.44,217.98,217.43,217.97,2117.0,206.9902,207.5043,206.9807,207.4948,2117.0
2020-12-28 10:25:00,217.94,218.24,217.82,218.14,501.0,207.4662,207.7518,207.352,207.6566,501.0
2020-12-28 10:30:00,217.84,217.9,217.83,217.88,589.0,207.371,207.4281,207.3615,207.4091,589.0
2020-12-28 10:35:00,217.96,218.02,217.63,217.63,1285.0,207.4853,207.5424,207.1711,207.1711,1285.0
2020-12-28 10:40:00,217.63,217.63,217.51,217.51,547.0,207.1711,207.1711,207.0569,207.0569,547.0
2020-12-28 10:45:00,217.47,217.56,217.44,217.55,1972.0,207.0188,207.1045,206.9902,207.095,1972.0
2020-12-28 10:50:00,217.55,217.85,217.55,217.85,2616.0,207.095,207.3805,207.095,207.3805,2616.0
2020-12-28 10:55:00,217.74,217.95,217.68,217.84,1350.0,207.2758,207.4757,207.2187,207.371,1350.0
2020-12-28 11:00:00,217.83,217.83,217.25,217.25,2285.0,207.3615,207.3615,206.8094,206.8094,2285.0
2020-12-28 11:05:00,217.41,217.47,217.13,217.13,1703.0,206.9617,207.0188,206.6951,206.6951,1703.0
2020-12-28 11:10:00,217.07,217.08,216.69,216.73,1114.0,206.638,206.6475,206.2763,206.3144,1114.0
2020-12-28 11:15:00,216.77,216.77,216.47,216.5,1516.0,206.3524,206.3524,206.0669,206.0954,1516.0
2020-12-28 11:20:00,216.51,216.62,216.44,216.54,1494.0,206.1049,206.2097,206.0383,206.1335,1494.0
2020-12-28 11:25:00,216.45,216.45,216.25,216.4,1150.0,206.0478,206.0478,205.8574,206.0002,1150.0
2020-12-28 11:30:00,216.48,216.49,216.04,216.04,1410.0,206.0764,206.0859,205.6575,205.6575,1410.0
2020-12-28 11:35:00,216.08,216.08,215.91,216.02,1966.0,205.6956,205.6956,205.5338,205.6385,1966.0
2020-12-28 11:40:00,216.02,216.05,215.77,215.77,2841.0,205.6385,205.667,205.4005,205.4005,2841.0
2020-12-28 11:45:00,215.84,216.14,215.82,216.14,1938.0,205.4671,205.7527,205.4481,205.7527,1938.0
2020-12-28 11:50:00,216.07,216.09,216.01,216.09,1463.0,205.6861,205.7051,205.629,205.7051,1463.0
2020-12-28 11:55:00,215.91,215.97,215.65,215.74,617.0,205.5338,205.5909,205.2863,205.3719,617.0
2020-12-28 12:00:00,215.83,216.1,215.81,215.93,1320.0,205.4576,205.7146,205.4386,205.5528,1320.0
2020-12-28 12:05:00,215.76,215.9,215.6,215.67,2589.0,205.391,205.5243,205.2387,205.3053,2589.0
2020-12-28 12:10:00,215.8,215.81,215.62,215.75,1038.0,205.4291,205.4386,205.2577,205.3815,1038.0
2020-12-28 12:15:00,215.68,215.68,215.31,215.31,1034.0,205.3148,205.3148,204.9626,204.9626,1034.0
2020-12-28 12:20:00,215.27,215.4,215.27,215.4,1343.0,204.9245,205.0483,204.9245,205.0483,1343.0
2020-12-28 12:25:00,215.49,215.75,215.49,215.7,952.0,205.134,205.3815,205.134,205.3339,952.0
2020-12-28 12:30:00,215.64,215.69,215.63,215.69,300.0,205.2768,205.3243,205.2672,205.3243,300.0
2020-12-28 12:35:00,215.63,215.63,215.44,215.55,600.0,205.2672,205.2672,205.0864,205.1911,600.0
2020-12-28 12:40:00,215.54,215.6,215.38,215.41,1455.0,205.1816,205.2387,205.0292,205.0578,1455.0
2020-12-28 12:45:00,215.3,215.43,215.3,215.38,400.0,204.9531,205.0768,204.9531,205.0292,400.0
2020-12-28 12:50:00,215.31,215.31,215.11,215.12,901.0,204.9626,204.9626,204.7722,204.7817,901.0
2020-12-28 12:55:00,215.05,215.23,215.05,215.1,8532.0,204.7151,204.8865,204.7151,204.7627,8532.0
2020-12-28 13:00:00,215.14,215.45,215.14,215.43,1150.0,204.8008,205.0959,204.8008,205.0768,1150.0
2020-12-28 13:05:00,215.43,215.44,215.39,215.44,300.0,205.0768,205.0864,205.0388,205.0864,300.0
2020-12-28 13:10:00,215.25,215.31,215.18,215.25,1154.0,204.9055,204.9626,204.8389,204.9055,1154.0
2020-12-28 13:15:00,215.32,215.4,215.06,215.13,1639.0,204.9721,205.0483,204.7246,204.7913,1639.0
2020-12-28 13:20:00,215.16,215.16,215.02,215.11,1091.0,204.8198,204.8198,204.6865,204.7722,1091.0
2020-12-28 13:25:00,215.09,215.1,214.97,214.97,900.0,204.7532,204.7627,204.6389,204.6389,900.0
2020-12-28 13:30:00,215.04,215.08,214.74,214.74,1388.0,204.7056,204.7437,204.42,204.42,1388.0
2020-12-28 13:35:00,214.67,215.0,214.67,215.0,4933.0,204.3534,204.6675,204.3534,204.6675,4933.0
2020-12-28 13:40:00,214.95,215.0,214.82,214.88,3572.0,204.6199,204.6675,204.4962,204.5533,3572.0
2020-12-28 13:45:00,214.96,215.0,214.89,214.93,2964.0,204.6294,204.6675,204.5628,204.6009,2964.0
2020-12-28 13:50:00,214.96,215.01,214.88,214.88,2495.0,204.6294,204.677,204.5533,204.5533,2495.0
2020-12-28 13:55:00,214.94,215.05,214.94,215.05,2661.0,204.6104,204.7151,204.6104,204.7151,2661.0
2020-12-28 14:00:00,215.04,215.51,215.04,215.45,2531.0,204.7056,205.153,204.7056,205.0959,2531.0
2020-12-28 14:05:00,215.59,215.67,215.51,215.52,2069.0,205.2292,205.3053,205.153,205.1625,2069.0
2020-12-28 14:10:00,215.46,215.48,215.36,215.36,1485.0,205.1054,205.1244,205.0102,205.0102,1485.0
2020-12-28 14:15:00,215.4,215.45,215.24,215.31,1419.0,205.0483,205.0959,204.896,204.9626,1419.0
2020-12-28 14:20:00,215.37,215.42,215.33,215.34,1607.0,205.0197,205.0673,204.9816,204.9912,1607.0
2020-12-28 14:25:00,215.35,215.35,215.19,215.29,1397.0,205.0007,205.0007,204.8484,204.9436,1397.0
2020-12-28 14:30:00,215.37,215.57,215.37,215.57,885.0,205.0197,205.2101,205.0197,205.2101,885.0
2020-12-28 14:35:00,215.55,215.55,215.41,215.41,855.0,205.1911,205.1911,205.0578,205.0578,855.0
2020-12-28 14:40:00,215.38,215.59,215.37,215.48,1932.0,205.0292,205.2292,205.0197,205.1244,1932.0
2020-12-28 14:45:00,215.46,215.71,215.46,215.62,500.0,205.1054,205.3434,205.1054,205.2577,500.0
2020-12-28 14:50:00,215.44,215.51,215.44,215.48,1740.0,205.0864,205.153,205.0864,205.1244,1740.0
2020-12-28 14:55:00,215.41,215.46,215.39,215.46,1086.0,205.0578,205.1054,205.0388,205.1054,1086.0
2020-12-28 15:00:00,215.34,215.41,215.29,215.29,2467.0,204.9912,205.0578,204.9436,204.9436,2467.0
2020-12-28 15:05:00,215.21,215.23,215.17,215.18,8117.0,204.8674,204.8865,204.8293,204.8389,8117.0
2020-12-28 15:10:00,215.13,215.19,215.1,215.15,2891.0,204.7913,204.8484,204.7627,204.8103,2891.0
2020-12-28 15:15:00,215.16,215.16,215.07,215.07,600.0,204.8198,204.8198,204.7341,204.7341,600.0
2020-12-28 15:20:00,215.07,215.07,214.82,214.92,3069.0,204.7341,204.7341,204.4962,204.5914,3069.0
2020-12-28 15:25:00,214.94,214.94,214.7,214.7,2865.0,204.6104,204.6104,204.3819,204.3819,2865.0
2020-12-28 15:30:00,214.68,214.72,214.47,214.53,3694.0,204.3629,204.401,204.163,204.2201,3694.0
2020-12-28 15:35:00,214.54,214.71,214.49,214.52,5996.0,204.2296,204.3914,204.182,204.2106,5996.0
2020-12-28 15:40:00,214.54,214.75,214.5,214.72,7714.0,204.2296,204.4295,204.1915,204.401,7714.0
2020-12-28 15:45:00,214.68,214.7,214.27,214.27,11704.0,204.3629,204.3819,203.9726,203.9726,11704.0
2020-12-28 15:50:00,214.36,214.73,214.35,214.71,10159.0,204.0583,204.4105,204.0487,204.3914,10159.0
2020-12-28 15:55:00,214.74,215.1,214.66,214.69,41412.0,204.42,204.7627,204.3438,204.3724,41412.0
2020-12-29 09:30:00,216.01,216.93,215.83,216.7,16563.0,205.629,206.5048,205.4576,206.2858,16563.0
2020-12-29 09:35:00,216.44,216.44,216.33,216.33,1605.0,206.0383,206.0383,205.9336,205.9336,1605.0
2020-12-29 09:40:00,216.38,216.5,216.09,216.25,2292.0,205.9812,206.0954,205.7051,205.8574,2292.0
2020-12-29 09:45:00,216.67,216.76,216.07,216.53,3882.0,206.2573,206.3429,205.6861,206.124,3882.0
2020-12-29 09:50:00,216.44,216.65,215.72,215.92,4274.0,206.0383,206.2382,205.3529,205.5433,4274.0
2020-12-29 09:55:00,215.76,215.76,214.76,214.92,2756.0,205.391,205.391,204.439,204.5914,2756.0
2020-12-29 10:00:00,214.92,215.4,214.91,215.11,2656.0,204.5914,205.0483,204.5818,204.7722,2656.0
2020-12-29 10:05:00,214.98,215.33,214.72,215.33,3450.0,204.6485,204.9816,204.401,204.9816,3450.0
2020-12-29 10:10:00,215.28,216.5,215.03,216.5,7906.0,204.9341,206.0954,204.6961,206.0954,7906.0
2020-12-29 10:15:00,216.2,216.59,215.71,215.72,2635.0,205.8098,206.1811,205.3434,205.3529,2635.0
2020-12-29 10:20:00,215.74,216.07,215.6,216.0,4254.0,205.3719,205.6861,205.2387,205.6194,4254.0
2020-12-29 10:25:00,215.87,215.91,215.4,215.55,2419.0,205.4957,205.5338,205.0483,205.1911,2419.0
2020-12-29 10:30:00,215.43,215.55,215.36,215.36,2033.0,205.0768,205.1911,205.0102,205.0102,2033.0
2020-12-29 10:35:00,215.48,215.48,215.2,215.28,2650.0,205.1244,205.1244,204.8579,204.9341,2650.0
2020-12-29 10:40:00,215.25,215.55,215.25,215.43,2060.0,204.9055,205.1911,204.9055,205.0768,2060.0
2020-12-29 10:45:00,215.4,215.55,215.26,215.26,1520.0,205.0483,205.1911,204.915,204.915,1520.0
2020-12-29 10:50:00,215.19,215.36,215.12,215.32,826.0,204.8484,205.0102,204.7817,204.9721,826.0
2020-12-29 10:55:00,215.23,215.44,215.09,215.44,1300.0,204.8865,205.0864,204.7532,205.0864,1300.0
2020-12-29 11:00:00,215.25,215.29,214.72,214.72,3382.0,204.9055,204.9436,204.401,204.401,3382.0
2020-12-29 11:05:00,214.82,214.99,214.8,214.92,1832.0,204.4962,204.658,204.4771,204.5914,1832.0
2020-12-29 11:10:00,214.94,215.13,214.8,214.8,1622.0,204.6104,204.7913,204.4771,204.4771,1622.0
2020-12-29 11:15:00,214.8,214.84,214.61,214.75,2014.0,204.4771,204.5152,204.2963,204.4295,2014.0
2020-12-29 11:20:00,214.95,215.3,214.95,215.21,700.0,204.6199,204.9531,204.6199,204.8674,700.0
2020-12-29 11:25:00,215.3,215.45,215.0,215.4,3547.0,204.9531,205.0959,204.6675,205.0483,3547.0
2020-12-29 11:30:00,215.4,215.51,215.32,215.42,1378.0,205.0483,205.153,204.9721,205.0673,1378.0
2020-12-29 11:35:00,215.43,215.47,215.28,215.28,1000.0,205.0768,205.1149,204.9341,204.9341,1000.0
2020-12-29 11:40:00,215.35,215.36,215.24,215.36,503.0,205.0007,205.0102,204.896,205.0102,503.0
2020-12-29 11:45:00,215.28,215.31,215.06,215.26,1369.0,204.9341,204.9626,204.7246,204.915,1369.0
2020-12-29 11:50:00,215.26,215.26,215.0,215.01,1425.0,204.915,204.915,204.6675,204.677,1425.0
2020-12-29 11:55:00,215.02,215.1,214.99,215.0,600.0,204.6865,204.7627,204.658,204.6675,600.0
2020-12-29 12:00:00,215.08,215.22,214.94,215.17,1747.0,204.7437,204.8769,204.6104,204.8293,1747.0
2020-12-29 12:05:00,215.23,215.23,215.07,215.07,950.0,204.8865,204.8865,204.7341,204.7341,950.0
2020-12-29 12:10:00,214.84,215.14,214.84,215.06,1655.0,204.5152,204.8008,204.5152,204.7246,1655.0
2020-12-29 12:15:00,215.06,215.06,215.06,215.06,0.0,204.7246,204.7246,204.7246,204.7246,0.0
2020-12-29 12:20:00,214.98,215.03,214.68,214.73,1478.0,204.6485,204.6961,204.3629,204.4105,1478.0
2020-12-29 12:25:00,214.81,214.93,214.74,214.8,1650.0,204.4866,204.6009,204.42,204.4771,1650.0
2020-12-29 12:30:00,214.73,214.74,214.4,214.4,823.0,204.4105,204.42,204.0963,204.0963,823.0
2020-12-29 12:35:00,214.49,214.49,214.0,214.0,1316.0,204.182,204.182,203.7156,203.7156,1316.0
2020-12-29 12:40:00,214.08,214.18,214.04,214.04,425.0,203.7917,203.8869,203.7536,203.7536,425.0
2020-12-29 12:45:00,214.04,214.04,213.62,213.63,890.0,203.7536,203.7536,203.3538,203.3633,890.0
2020-12-29 12:50:00,213.47,213.52,213.36,213.49,3256.0,203.211,203.2586,203.1063,203.2301,3256.0
2020-12-29 12:55:00,213.54,213.95,213.54,213.92,2751.0,203.2777,203.668,203.2777,203.6394,2751.0
2020-12-29 13:00:00,213.95,214.17,213.62,213.63,11720.0,203.668,203.8774,203.3538,203.3633,11720.0
2020-12-29 13:05:00,213.59,214.09,213.58,214.06,2611.0,203.3253,203.8012,203.3158,203.7727,2611.0
2020-12-29 13:10:00,213.68,214.01,213.68,214.01,2181.0,203.4109,203.7251,203.4109,203.7251,2181.0
2020-12-29 13:15:00,214.1,214.18,214.03,214.06,1248.0,203.8108,203.8869,203.7441,203.7727,1248.0
2020-12-29 13:20:00,213.92,214.21,213.92,214.21,2121.0,203.6394,203.9155,203.6394,203.9155,2121.0
2020-12-29 13:25:00,214.08,214.14,214.05,214.14,300.0,203.7917,203.8488,203.7632,203.8488,300.0
2020-12-29 13:30:00,214.13,214.18,213.95,214.05,1102.0,203.8393,203.8869,203.668,203.7632,1102.0
2020-12-29 13:35:00,213.83,213.91,213.82,213.91,400.0,203.5537,203.6299,203.5442,203.6299,400.0
2020-12-29 13:40:00,213.73,213.73,213.71,213.71,420.0,203.4585,203.4585,203.4395,203.4395,420.0
2020-12-29 13:45:00,213.59,213.78,213.53,213.78,491.0,203.3253,203.5061,203.2682,203.5061,491.0
2020-12-29 13:50:00,213.75,213.83,213.58,213.83,2112.0,203.4776,203.5537,203.3158,203.5537,2112.0
2020-12-29 13:55:00,214.1,214.16,213.97,214.07,1660.0,203.8108,203.8679,203.687,203.7822,1660.0
2020-12-29 14:00:00,214.03,214.04,213.77,213.77,1394.0,203.7441,203.7536,203.4966,203.4966,1394.0
2020-12-29 14:05:00,213.97,213.97,213.9,213.92,311.0,203.687,203.687,203.6204,203.6394,311.0
2020-12-29 14:10:00,213.78,213.86,213.78,213.83,600.0,203.5061,203.5823,203.5061,203.5537,600.0
2020-12-29 14:15:00,213.84,213.84,213.74,213.83,600.0,203.5633,203.5633,203.4681,203.5537,600.0
2020-12-29 14:20:00,213.9,214.36,213.88,214.34,1110.0,203.6204,204.0583,203.6013,204.0392,1110.0
2020-12-29 14:25:00,214.29,214.29,213.96,213.97,1973.0,203.9916,203.9916,203.6775,203.687,1973.0
2020-12-29 14:30:00,214.1,214.1,214.0,214.0,700.0,203.8108,203.8108,203.7156,203.7156,700.0
2020-12-29 14:35:00,213.95,214.24,213.95,214.24,1467.0,203.668,203.944,203.668,203.944,1467.0
2020-12-29 14:40:00,214.09,214.2,214.01,214.02,700.0,203.8012,203.906,203.7251,203.7346,700.0
2020-12-29 14:45:00,214.05,214.14,214.04,214.13,900.0,203.7632,203.8488,203.7536,203.8393,900.0
2020-12-29 14:50:00,214.08,214.42,214.08,214.15,1379.0,203.7917,204.1154,203.7917,203.8584,1379.0
2020-12-29 14:55:00,214.09,214.21,214.09,214.09,700.0,203.8012,203.9155,203.8012,203.8012,700.0
2020-12-29 15:00:00,214.17,214.2,214.08,214.16,1329.0,203.8774,203.906,203.7917,203.8679,1329.0
2020-12-29 15:05:00,214.09,214.13,214.03,214.05,1100.0,203.8012,203.8393,203.7441,203.7632,1100.0
2020-12-29 15:10:00,214.24,214.58,214.1,214.47,2321.0,203.944,204.2677,203.8108,204.163,2321.0
2020-12-29 15:15:00,214.53,214.66,214.45,214.66,2107.0,204.2201,204.3438,204.1439,204.3438,2107.0
2020-12-29 15:20:00,214.51,214.56,214.44,214.56,600.0,204.2011,204.2487,204.1344,204.2487,600.0
2020-12-29 15:25:00,214.53,214.67,214.47,214.56,2500.0,204.2201,204.3534,204.163,204.2487,2500.0
2020-12-29 15:30:00,214.57,214.66,214.54,214.64,2400.0,204.2582,204.3438,204.2296,204.3248,2400.0
2020-12-29 15:35:00,214.61,214.93,214.55,214.87,3340.0,204.2963,204.6009,204.2391,204.5438,3340.0
2020-12-29 15:40:00,214.87,214.97,214.75,214.84,2429.0,204.5438,204.6389,204.4295,204.5152,2429.0
2020-12-29 15:45:00,214.89,215.09,214.76,214.76,4731.0,204.5628,204.7532,204.439,204.439,4731.0
2020-12-29 15:50:00,214.84,215.02,214.78,214.8,8780.0,204.5152,204.6865,204.4581,204.4771,8780.0
2020-12-29 15:55:00,214.74,214.78,214.35,214.59,23032.0,204.42,204.4581,204.0487,204.2772,23032.0
2020-12-30 09:30:00,215.67,216.62,215.45,216.37,13994.0,205.3053,206.2097,205.0959,205.9717,13994.0
2020-12-30 09:35:00,216.36,216.7,216.07,216.25,2759.0,205.9621,206.2858,205.6861,205.8574,2759.0
2020-12-30 09:40:00,216.44,217.3,216.44,217.3,2456.0,206.0383,206.857,206.0383,206.857,2456.0
2020-12-30 09:45:00,217.35,218.1,217.34,218.08,4172.0,206.9046,207.6185,206.8951,207.5995,4172.0
2020-12-30 09:50:00,218.39,218.39,217.28,217.59,8458.0,207.8946,207.8946,206.8379,207.133,8458.0
2020-12-30 09:55:00,217.35,217.98,217.18,217.18,6349.0,206.9046,207.5043,206.7427,206.7427,6349.0
2020-12-30 10:00:00,217.38,217.62,217.06,217.46,5079.0,206.9331,207.1616,206.6285,207.0093,5079.0
2020-12-30 10:05:00,217.47,217.62,216.98,216.98,1000.0,207.0188,207.1616,206.5524,206.5524,1000.0
2020-12-30 10:10:00,216.86,216.94,216.56,216.56,2626.0,206.4381,206.5143,206.1525,206.1525,2626.0
2020-12-30 10:15:00,216.58,216.7,216.4,216.69,2020.0,206.1716,206.2858,206.0002,206.2763,2020.0
2020-12-30 10:20:00,216.61,217.14,216.44,217.08,1850.0,206.2001,206.7047,206.0383,206.6475,1850.0
2020-12-30 10:25:00,217.09,217.48,216.98,217.25,3193.0,206.6571,207.0283,206.5524,206.8094,3193.0
2020-12-30 10:30:00,217.28,217.34,216.93,217.34,1063.0,206.8379,206.8951,206.5048,206.8951,1063.0
2020-12-30 10:35:00,217.3,217.34,217.01,217.06,1471.0,206.857,206.8951,206.5809,206.6285,1471.0
2020-12-30 10:40:00,217.01,217.08,216.81,216.85,2356.0,206.5809,206.6475,206.3905,206.4286,2356.0
2020-12-30 10:45:00,216.8,216.9,216.69,216.7,1462.0,206.381,206.4762,206.2763,206.2858,1462.0
2020-12-30 10:50:00,216.52,216.56,216.43,216.48,3242.0,206.1145,206.1525,206.0288,206.0764,3242.0
2020-12-30 10:55:00,216.44,216.51,216.25,216.42,2088.0,206.0383,206.1049,205.8574,206.0193,2088.0
2020-12-30 11:00:00,216.37,216.37,216.25,216.25,2415.0,205.9717,205.9717,205.8574,205.8574,2415.0
2020-12-30 11:05:00,216.15,216.2,215.82,216.2,3827.0,205.7622,205.8098,205.4481,205.8098,3827.0
2020-12-30 11:10:00,216.11,216.18,215.84,215.84,357.0,205.7242,205.7908,205.4671,205.4671,357.0
2020-12-30 11:15:00,215.8,215.8,215.2,215.4,2562.0,205.4291,205.4291,204.8579,205.0483,2562.0
2020-12-30 11:20:00,215.33,216.0,215.33,216.0,2002.0,204.9816,205.6194,204.9816,205.6194,2002.0
2020-12-30 11:25:00,216.0,216.09,215.8,215.8,791.0,205.6194,205.7051,205.4291,205.4291,791.0
2020-12-30 11:30:00,215.57,215.71,215.57,215.67,703.0,205.2101,205.3434,205.2101,205.3053,703.0
2020-12-30 11:35:00,215.74,215.74,215.48,215.48,600.0,205.3719,205.3719,205.1244,205.1244,600.0
2020-12-30 11:40:00,215.55,215.71,215.55,215.56,1175.0,205.1911,205.3434,205.1911,205.2006,1175.0
2020-12-30 11:45:00,215.56,215.56,215.36,215.44,1727.0,205.2006,205.2006,205.0102,205.0864,1727.0
2020-12-30 11:50:00,215.5,215.58,215.47,215.47,961.0,205.1435,205.2196,205.1149,205.1149,961.0
2020-12-30 11:55:00,215.47,215.47,215.47,215.47,0.0,205.1149,205.1149,205.1149,205.1149,0.0
2020-12-30 12:00:00,215.35,215.45,215.13,215.4,3800.0,205.0007,205.0959,204.7913,205.0483,3800.0
2020-12-30 12:05:00,215.41,215.71,215.41,215.63,3140.0,205.0578,205.3434,205.0578,205.2672,3140.0
2020-12-30 12:10:00,215.7,215.98,215.64,215.93,1918.0,205.3339,205.6004,205.2768,205.5528,1918.0
2020-12-30 12:15:00,215.99,216.0,215.87,215.87,812.0,205.6099,205.6194,205.4957,205.4957,812.0
2020-12-30 12:20:00,215.87,215.99,215.75,215.75,1570.0,205.4957,205.6099,205.3815,205.3815,1570.0
2020-12-30 12:25:00,215.89,215.96,215.84,215.84,2149.0,205.5147,205.5814,205.4671,205.4671,2149.0
2020-12-30 12:30:00,215.84,215.85,215.66,215.74,1163.0,205.4671,205.4767,205.2958,205.3719,1163.0
2020-12-30 12:35:00,215.74,215.74,215.67,215.67,300.0,205.3719,205.3719,205.3053,205.3053,300.0
2020-12-30 12:40:00,215.68,215.73,215.67,215.73,1121.0,205.3148,205.3624,205.3053,205.3624,1121.0
2020-12-30 12:45:00,215.73,215.78,215.73,215.78,330.0,205.3624,205.41,205.3624,205.41,330.0
2020-12-30 12:50:00,215.73,215.73,215.38,215.48,1406.0,205.3624,205.3624,205.0292,205.1244,1406.0
2020-12-30 12:55:00,215.48,215.6,215.4,215.4,1041.0,205.1244,205.2387,205.0483,205.0483,1041.0
2020-12-30 13:00:00,215.48,215.49,215.4,215.4,900.0,205.1244,205.134,205.0483,205.0483,900.0
2020-12-30 13:05:00,215.4,215.41,215.27,215.34,1653.0,205.0483,205.0578,204.9245,204.9912,1653.0
2020-12-30 13:10:00,215.29,215.35,215.13,215.17,2021.0,204.9436,205.0007,204.7913,204.8293,2021.0
2020-12-30 13:15:00,215.21,215.43,215.21,215.34,948.0,204.8674,205.0768,204.8674,204.9912,948.0
2020-12-30 13:20:00,215.34,215.35,215.18,215.23,1024.0,204.9912,205.0007,204.8389,204.8865,1024.0
2020-12-30 13:25:00,215.32,215.32,215.22,215.22,238.0,204.9721,204.9721,204.8769,204.8769,238.0
2020-12-30 13:30:00,215.15,215.34,215.14,215.34,1215.0,204.8103,204.9912,204.8008,204.9912,1215.0
2020-12-30 13:35:00,215.34,215.34,215.16,215.21,1001.0,204.9912,204.9912,204.8198,204.8674,1001.0
2020-12-30 13:40:00,215.13,215.29,215.13,215.28,813.0,204.7913,204.9436,204.7913,204.9341,813.0
2020-12-30 13:45:00,215.33,215.33,215.3,215.3,419.0,204.9816,204.9816,204.9531,204.9531,419.0
2020-12-30 13:50:00,215.4,215.4,215.09,215.09,1401.0,205.0483,205.0483,204.7532,204.7532,1401.0
2020-12-30 13:55:00,215.24,215.26,215.09,215.09,1057.0,204.896,204.915,204.7532,204.7532,1057.0
2020-12-30 14:00:00,215.13,215.24,215.04,215.2,2167.0,204.7913,204.896,204.7056,204.8579,2167.0
2020-12-30 14:05:00,215.19,215.25,215.12,215.23,1587.0,204.8484,204.9055,204.7817,204.8865,1587.0
2020-12-30 14:10:00,215.23,215.23,215.05,215.05,600.0,204.8865,204.8865,204.7151,204.7151,600.0
2020-12-30 14:15:00,215.01,215.04,214.92,214.98,1960.0,204.677,204.7056,204.5914,204.6485,1960.0
2020-12-30 14:20:00,215.02,215.02,214.94,215.0,11130.0,204.6865,204.6865,204.6104,204.6675,11130.0
2020-12-30 14:25:00,215.05,215.1,215.05,215.06,625.0,204.7151,204.7627,204.7151,204.7246,625.0
2020-12-30 14:30:00,214.99,214.99,214.83,214.83,1303.0,204.658,204.658,204.5057,204.5057,1303.0
2020-12-30 14:35:00,214.79,214.89,214.79,214.88,1632.0,204.4676,204.5628,204.4676,204.5533,1632.0
2020-12-30 14:40:00,214.91,214.94,214.84,214.85,973.0,204.5818,204.6104,204.5152,204.5247,973.0
2020-12-30 14:45:00,214.89,214.93,214.8,214.91,2779.0,204.5628,204.6009,204.4771,204.5818,2779.0
2020-12-30 14:50:00,214.94,215.06,214.79,214.79,3215.0,204.6104,204.7246,204.4676,204.4676,3215.0
2020-12-30 14:55:00,214.79,214.89,214.77,214.88,1524.0,204.4676,204.5628,204.4486,204.5533,1524.0
2020-12-30 15:00:00,214.91,214.98,214.85,214.85,1000.0,204.5818,204.6485,204.5247,204.5247,1000.0
2020-12-30 15:05:00,215.02,215.07,215.0,215.0,561.0,204.6865,204.7341,204.6675,204.6675,561.0
2020-12-30 15:10:00,215.06,215.09,215.02,215.09,1016.0,204.7246,204.7532,204.6865,204.7532,1016.0
2020-12-30 15:15:00,215.09,215.2,215.09,215.14,1670.0,204.7532,204.8579,204.7532,204.8008,1670.0
2020-12-30 15:20:00,215.13,215.37,215.13,215.28,2600.0,204.7913,205.0197,204.7913,204.9341,2600.0
2020-12-30 15:25:00,215.34,215.45,215.22,215.45,1844.0,204.9912,205.0959,204.8769,205.0959,1844.0
2020-12-30 15:30:00,215.51,215.59,215.51,215.59,1102.0,205.153,205.2292,205.153,205.2292,1102.0
2020-12-30 15:35:00,215.56,215.67,215.53,215.59,1753.0,205.2006,205.3053,205.172,205.2292,1753.0
2020-12-30 15:40:00,215.62,215.99,215.61,215.76,2769.0,205.2577,205.6099,205.2482,205.391,2769.0
2020-12-30 15:45:00,215.63,215.69,215.23,215.24,6009.0,205.2672,205.3243,204.8865,204.896,6009.0
2020-12-30 15:50:00,215.3,215.72,215.24,215.69,8577.0,204.9531,205.3529,204.896,205.3243,8577.0
2020-12-30 15:55:00,215.69,215.7,215.0,215.26,46598.0,205.3243,205.3339,204.6675,204.915,46598.0
2020-12-31 09:30:00,215.25,216.72,214.72,215.19,10722.0,204.9055,206.3048,204.401,204.8484,10722.0
2020-12-31 09:35:00,215.22,216.58,215.22,215.51,7720.0,204.8769,206.1716,204.8769,205.153,7720.0
2020-12-31 09:40:00,215.48,216.09,215.48,215.91,4146.0,205.1244,205.7051,205.1244,205.5338,4146.0
2020-12-31 09:45:00,215.91,215.93,215.68,215.83,3245.0,205.5338,205.5528,205.3148,205.4576,3245.0
2020-12-31 09:50:00,216.07,216.78,215.6,216.38,5662.0,205.6861,206.362,205.2387,205.9812,5662.0
2020-12-31 09:55:00,216.27,216.82,216.12,216.65,4411.0,205.8765,206.4,205.7337,206.2382,4411.0
2020-12-31 10:00:00,216.65,216.84,216.27,216.27,1350.0,206.2382,206.4191,205.8765,205.8765,1350.0
2020-12-31 10:05:00,216.08,216.4,216.08,216.4,1240.0,205.6956,206.0002,205.6956,206.0002,1240.0
2020-12-31 10:10:00,216.31,216.44,216.12,216.15,1904.0,205.9146,206.0383,205.7337,205.7622,1904.0
2020-12-31 10:15:00,216.29,216.53,216.12,216.53,690.0,205.8955,206.124,205.7337,206.124,690.0
2020-12-31 10:20:00,216.39,216.4,216.18,216.32,2317.0,205.9907,206.0002,205.7908,205.9241,2317.0
2020-12-31 10:25:00,216.09,216.4,216.09,216.24,3215.0,205.7051,206.0002,205.7051,205.8479,3215.0
2020-12-31 10:30:00,216.25,216.27,216.14,216.25,698.0,205.8574,205.8765,205.7527,205.8574,698.0
2020-12-31 10:35:00,216.2,216.25,216.06,216.25,1280.0,205.8098,205.8574,205.6766,205.8574,1280.0
2020-12-31 10:40:00,216.08,216.08,215.55,215.67,1991.0,205.6956,205.6956,205.1911,205.3053,1991.0
2020-12-31 10:45:00,215.77,215.82,215.58,215.59,1668.0,205.4005,205.4481,205.2196,205.2292,1668.0
2020-12-31 10:50:00,215.51,215.77,215.43,215.45,2787.0,205.153,205.4005,205.0768,205.0959,2787.0
2020-12-31 10:55:00,215.45,215.46,215.35,215.35,1602.0,205.0959,205.1054,205.0007,205.0007,1602.0
2020-12-31 11:00:00,215.42,215.67,215.41,215.5,1113.0,205.0673,205.3053,205.0578,205.1435,1113.0
2020-12-31 11:05:00,215.44,215.49,215.39,215.49,1262.0,205.0864,205.134,205.0388,205.134,1262.0
2020-12-31 11:10:00,215.47,215.52,215.4,215.52,1700.0,205.1149,205.1625,205.0483,205.1625,1700.0
2020-12-31 11:15:00,215.49,215.6,215.48,215.54,900.0,205.134,205.2387,205.1244,205.1816,900.0
2020-12-31 11:20:00,215.61,215.62,215.37,215.45,1953.0,205.2482,205.2577,205.0197,205.0959,1953.0
2020-12-31 11:25:00,215.2,215.55,215.2,215.54,1780.0,204.8579,205.1911,204.8579,205.1816,1780.0
2020-12-31 11:30:00,215.55,215.65,215.44,215.44,2015.0,205.1911,205.2863,205.0864,205.0864,2015.0
2020-12-31 11:35:00,215.49,215.53,215.45,215.46,1350.0,205.134,205.172,205.0959,205.1054,1350.0
2020-12-31 11:40:00,215.47,215.47,215.28,215.28,1997.0,205.1149,205.1149,204.9341,204.9341,1997.0
2020-12-31 11:45:00,215.36,215.36,215.35,215.36,151.0,205.0102,205.0102,205.0007,205.0102,151.0
2020-12-31 11:50:00,215.27,215.44,215.15,215.15,714.0,204.9245,205.0864,204.8103,204.8103,714.0
2020-12-31 11:55:00,215.15,215.43,215.06,215.33,18438.0,204.8103,205.0768,204.7246,204.9816,18438.0
2020-12-31 12:00:00,215.41,215.5,215.4,215.5,300.0,205.0578,205.1435,205.0483,205.1435,300.0
2020-12-31 12:05:00,215.43,215.43,215.16,215.34,10054.0,205.0768,205.0768,204.8198,204.9912,10054.0
2020-12-31 12:10:00,215.36,215.41,215.34,215.34,1070.0,205.0102,205.0578,204.9912,204.9912,1070.0
2020-12-31 12:15:00,215.23,215.33,215.23,215.27,1740.0,204.8865,204.9816,204.8865,204.9245,1740.0
2020-12-31 12:20:00,215.33,215.33,215.25,215.25,1136.0,204.9816,204.9816,204.9055,204.9055,1136.0
2020-12-31 12:25:00,215.35,215.48,215.35,215.42,700.0,205.0007,205.1244,205.0007,205.0673,700.0
2020-12-31 12:30:00,215.59,215.74,215.59,215.67,1042.0,205.2292,205.3719,205.2292,205.3053,1042.0
2020-12-31 12:35:00,215.78,216.06,215.78,215.94,1346.0,205.41,205.6766,205.41,205.5623,1346.0
2020-12-31 12:40:00,215.76,215.81,215.74,215.81,734.0,205.391,205.4386,205.3719,205.4386,734.0
2020-12-31 12:45:00,215.94,215.95,215.88,215.95,425.0,205.5623,205.5719,205.5052,205.5719,425.0
2020-12-31 12:50:00,215.99,216.12,215.95,216.01,800.0,205.6099,205.7337,205.5719,205.629,800.0
2020-12-31 12:55:00,216.04,216.04,215.89,216.03,1387.0,205.6575,205.6575,205.5147,205.648,1387.0
2020-12-31 13:00:00,216.03,216.03,215.87,215.87,1156.0,205.648,205.648,205.4957,205.4957,1156.0
2020-12-31 13:05:00,215.96,215.96,215.85,215.85,455.0,205.5814,205.5814,205.4767,205.4767,455.0
2020-12-31 13:10:00,215.91,215.91,215.82,215.82,300.0,205.5338,205.5338,205.4481,205.4481,300.0
2020-12-31 13:15:00,215.81,215.83,215.73,215.76,451.0,205.4386,205.4576,205.3624,205.391,451.0
2020-12-31 13:20:00,215.71,215.76,215.5,215.5,1423.0,205.3434,205.391,205.1435,205.1435,1423.0
2020-12-31 13:25:00,215.5,215.53,215.4,215.52,1200.0,205.1435,205.172,205.0483,205.1625,1200.0
2020-12-31 13:30:00,215.48,215.48,215.28,215.32,919.0,205.1244,205.1244,204.9341,204.9721,919.0
2020-12-31 13:35:00,215.31,215.33,215.29,215.33,300.0,204.9626,204.9816,204.9436,204.9816,300.0
2020-12-31 13:40:00,215.21,215.27,215.13,215.24,1000.0,204.8674,204.9245,204.7913,204.896,1000.0
2020-12-31 13:45:00,215.17,215.22,215.09,215.19,928.0,204.8293,204.8769,204.7532,204.8484,928.0
2020-12-31 13:50:00,215.07,215.2,215.06,215.2,752.0,204.7341,204.8579,204.7246,204.8579,752.0
2020-12-31 13:55:00,215.23,215.43,215.13,215.34,4104.0,204.8865,205.0768,204.7913,204.9912,4104.0
2020-12-31 14:00:00,215.41,215.48,215.32,215.4,1955.0,205.0578,205.1244,204.9721,205.0483,1955.0
2020-12-31 14:05:00,215.5,215.5,215.3,215.46,1883.0,205.1435,205.1435,204.9531,205.1054,1883.0
2020-12-31 14:10:00,215.53,215.75,215.53,215.62,2240.0,205.172,205.3815,205.172,205.2577,2240.0
2020-12-31 14:15:00,215.76,216.02,215.69,215.99,2545.0,205.391,205.6385,205.3243,205.6099,2545.0
2020-12-31 14:20:00,216.02,216.03,215.68,215.72,1189.0,205.6385,205.648,205.3148,205.3529,1189.0
2020-12-31 14:25:00,215.75,215.82,215.71,215.72,1383.0,205.3815,205.4481,205.3434,205.3529,1383.0
2020-12-31 14:30:00,215.78,216.18,215.7,216.11,1903.0,205.41,205.7908,205.3339,205.7242,1903.0
2020-12-31 14:35:00,216.17,216.29,216.15,216.21,885.0,205.7813,205.8955,205.7622,205.8194,885.0
2020-12-31 14:40:00,216.22,216.41,216.22,216.41,1123.0,205.8289,206.0097,205.8289,206.0097,1123.0
2020-12-31 14:45:00,216.32,216.32,216.19,216.19,423.0,205.9241,205.9241,205.8003,205.8003,423.0
2020-12-31 14:50:00,216.26,216.42,216.16,216.22,926.0,205.867,206.0193,205.7718,205.8289,926.0
2020-12-31 14:55:00,216.27,216.34,216.26,216.34,801.0,205.8765,205.9431,205.867,205.9431,801.0
2020-12-31 15:00:00,216.29,216.3,215.96,215.96,4009.0,205.8955,205.905,205.5814,205.5814,4009.0
2020-12-31 15:05:00,215.96,216.01,215.78,215.98,3407.0,205.5814,205.629,205.41,205.6004,3407.0
2020-12-31 15:10:00,215.95,216.24,215.95,216.24,3734.0,205.5719,205.8479,205.5719,205.8479,3734.0
2020-12-31 15:15:00,216.2,216.24,215.96,215.96,3328.0,205.8098,205.8479,205.5814,205.5814,3328.0
2020-12-31 15:20:00,215.91,215.99,215.72,215.77,6229.0,205.5338,205.6099,205.3529,205.4005,6229.0
2020-12-31 15:25:00,215.78,216.01,215.69,216.01,4082.0,205.41,205.629,205.3243,205.629,4082.0
2020-12-31 15:30:00,215.9,215.94,215.68,215.87,7315.0,205.5243,205.5623,205.3148,205.4957,7315.0
2020-12-31 15:35:00,215.95,215.99,215.68,215.68,3610.0,205.5719,205.6099,205.3148,205.3148,3610.0
2020-12-31 15:40:00,215.59,215.8,215.48,215.64,6411.0,205.2292,205.4291,205.1244,205.2768,6411.0
2020-12-31 15:45:00,215.64,216.08,215.59,215.98,19835.0,205.2768,205.6956,205.2292,205.6004,19835.0
2020-12-31 15:50:00,216.08,216.34,215.92,215.93,14993.0,205.6956,205.9431,205.5433,205.5528,14993.0
2020-12-31 15:55:00,216.0,216.69,215.71,216.29,78850.0,205.6194,206.2763,205.3434,205.8955,78850.0
2021-01-04 09:30:00,218.0,218.67,217.51,218.24,44128.0,207.5233,208.1611,207.0569,207.7518,44128.0
2021-01-04 09:35:00,218.23,219.04,217.67,219.04,10325.0,207.7423,208.5134,207.2092,208.5134,10325.0
2021-01-04 09:40:00,219.3,220.45,218.77,220.12,12427.0,208.7609,209.8556,208.2563,209.5415,12427.0
2021-01-04 09:45:00,220.14,220.45,218.91,218.91,5954.0,209.5605,209.8556,208.3896,208.3896,5954.0
2021-01-04 09:50:00,219.03,219.03,218.2,218.33,5271.0,208.5038,208.5038,207.7137,207.8375,5271.0
2021-01-04 09:55:00,218.55,218.71,217.92,218.55,9155.0,208.0469,208.1992,207.4472,208.0469,9155.0
2021-01-04 10:00:00,218.7,219.21,218.47,218.83,5185.0,208.1897,208.6752,207.9707,208.3134,5185.0
2021-01-04 10:05:00,218.89,218.89,218.42,218.56,5181.0,208.3706,208.3706,207.9231,208.0564,5181.0
2021-01-04 10:10:00,218.44,218.45,217.68,217.7,3403.0,207.9422,207.9517,207.2187,207.2378,3403.0
2021-01-04 10:15:00,217.73,218.04,217.35,217.83,12445.0,207.2663,207.5614,206.9046,207.3615,12445.0
2021-01-04 10:20:00,217.65,217.93,217.28,217.29,4999.0,207.1902,207.4567,206.8379,206.8475,4999.0
2021-01-04 10:25:00,217.27,217.74,216.93,217.74,8112.0,206.8284,207.2758,206.5048,207.2758,8112.0
2021-01-04 10:30:00,217.61,218.08,217.39,218.08,18443.0,207.1521,207.5995,206.9426,207.5995,18443.0
2021-01-04 10:35:00,217.83,218.17,217.41,217.69,11688.0,207.3615,207.6852,206.9617,207.2282,11688.0
2021-01-04 10:40:00,217.55,218.02,217.45,217.95,8205.0,207.095,207.5424,206.9998,207.4757,8205.0
2021-01-04 10:45:00,217.9,218.2,217.84,217.87,18642.0,207.4281,207.7137,207.371,207.3996,18642.0
2021-01-04 10:50:00,217.84,218.23,216.82,216.9,63818.0,207.371,207.7423,206.4,206.4762,63818.0
2021-01-04 10:55:00,216.65,217.33,216.53,217.17,12932.0,206.2382,206.8855,206.124,206.7332,12932.0
2021-01-04 11:00:00,217.12,217.74,215.85,215.89,30111.0,206.6856,207.2758,205.4767,205.5147,30111.0
2021-01-04 11:05:00,216.27,216.27,215.29,215.49,2989.0,205.8765,205.8765,204.9436,205.134,2989.0
2021-01-04 11:10:00,215.27,215.71,215.22,215.53,10510.0,204.9245,205.3434,204.8769,205.172,10510.0
2021-01-04 11:15:00,215.57,216.19,215.43,216.18,28347.0,205.2101,205.8003,205.0768,205.7908,28347.0
2021-01-04 11:20:00,216.28,216.32,215.81,216.12,12226.0,205.886,205.9241,205.4386,205.7337,12226.0
2021-01-04 11:25:00,216.12,216.3,215.94,216.3,24355.0,205.7337,205.905,205.5623,205.905,24355.0
2021-01-04 11:30:00,216.27,216.36,215.89,216.19,14082.0,205.8765,205.9621,205.5147,205.8003,14082.0
2021-01-04 11:35:00,216.13,216.52,215.99,216.34,12031.0,205.7432,206.1145,205.6099,205.9431,12031.0
2021-01-04 11:40:00,216.22,216.78,216.04,216.7,27786.0,205.8289,206.362,205.6575,206.2858,27786.0
2021-01-04 11:45:00,216.7,217.04,216.52,216.97,71888.0,206.2858,206.6095,206.1145,206.5428,71888.0
2021-01-04 11:50:00,216.9,216.97,215.64,215.71,22164.0,206.4762,206.5428,205.2768,205.3434,22164.0
2021-01-04 11:55:00,215.65,215.8,214.51,215.22,16521.0,205.2863,205.4291,204.2011,204.8769,16521.0
2021-01-04 12:00:00,215.12,215.57,215.1,215.41,10294.0,204.7817,205.2101,204.7627,205.0578,10294.0
2021-01-04 12:05:00,215.39,215.56,214.93,214.93,7489.0,205.0388,205.2006,204.6009,204.6009,7489.0
2021-01-04 12:10:00,214.77,214.93,214.33,214.39,2774.0,204.4486,204.6009,204.0297,204.0868,2774.0
2021-01-04 12:15:00,214.17,214.82,214.05,214.67,3141.0,203.8774,204.4962,203.7632,204.3534,3141.0
2021-01-04 12:20:00,214.6,215.08,214.59,214.82,7685.0,204.2867,204.7437,204.2772,204.4962,7685.0
2021-01-04 12:25:00,214.73,215.0,214.71,215.0,2210.0,204.4105,204.6675,204.3914,204.6675,2210.0
2021-01-04 12:30:00,214.91,214.97,214.48,214.79,5159.0,204.5818,204.6389,204.1725,204.4676,5159.0
2021-01-04 12:35:00,214.78,214.8,214.33,214.5,2653.0,204.4581,204.4771,204.0297,204.1915,2653.0
2021-01-04 12:40:00,214.35,214.44,213.85,213.93,5124.0,204.0487,204.1344,203.5728,203.6489,5124.0
2021-01-04 12:45:00,213.81,213.89,213.64,213.73,1928.0,203.5347,203.6109,203.3729,203.4585,1928.0
2021-01-04 12:50:00,213.61,214.43,213.48,214.26,9613.0,203.3443,204.1249,203.2206,203.9631,9613.0
2021-01-04 12:55:00,214.26,214.45,214.13,214.42,3850.0,203.9631,204.1439,203.8393,204.1154,3850.0
2021-01-04 13:00:00,214.45,214.45,214.03,214.19,3304.0,204.1439,204.1439,203.7441,203.8964,3304.0
2021-01-04 13:05:00,214.11,214.61,214.07,214.53,3451.0,203.8203,204.2963,203.7822,204.2201,3451.0
2021-01-04 13:10:00,214.52,215.11,214.5,214.95,7735.0,204.2106,204.7722,204.1915,204.6199,7735.0
2021-01-04 13:15:00,214.87,215.14,214.84,215.14,1239.0,204.5438,204.8008,204.5152,204.8008,1239.0
2021-01-04 13:20:00,214.96,215.28,214.93,215.28,1814.0,204.6294,204.9341,204.6009,204.9341,1814.0
2021-01-04 13:25:00,215.33,215.36,215.03,215.16,1891.0,204.9816,205.0102,204.6961,204.8198,1891.0
2021-01-04 13:30:00,215.11,215.16,214.9,214.9,1752.0,204.7722,204.8198,204.5723,204.5723,1752.0
2021-01-04 13:35:00,215.03,215.17,214.93,215.06,3643.0,204.6961,204.8293,204.6009,204.7246,3643.0
2021-01-04 13:40:00,215.1,215.27,214.92,214.92,8261.0,204.7627,204.9245,204.5914,204.5914,8261.0
2021-01-04 13:45:00,215.03,215.33,214.95,215.26,3960.0,204.6961,204.9816,204.6199,204.915,3960.0
2021-01-04 13:50:00,215.38,215.51,215.34,215.51,1313.0,205.0292,205.153,204.9912,205.153,1313.0
2021-01-04 13:55:00,215.43,215.5,215.22,215.27,4538.0,205.0768,205.1435,204.8769,204.9245,4538.0
2021-01-04 14:00:00,215.16,215.2,214.91,215.13,11835.0,204.8198,204.8579,204.5818,204.7913,11835.0
2021-01-04 14:05:00,214.99,215.03,214.7,214.95,9002.0,204.658,204.6961,204.3819,204.6199,9002.0
2021-01-04 14:10:00,214.89,214.94,214.6,214.74,4852.0,204.5628,204.6104,204.2867,204.42,4852.0
2021-01-04 14:15:00,214.66,214.71,214.45,214.48,4189.0,204.3438,204.3914,204.1439,204.1725,4189.0
2021-01-04 14:20:00,214.55,215.01,214.49,214.86,4535.0,204.2391,204.677,204.182,204.5342,4535.0
2021-01-04 14:25:00,214.91,214.91,214.52,214.52,2900.0,204.5818,204.5818,204.2106,204.2106,2900.0
2021-01-04 14:30:00,214.37,214.41,213.79,213.79,1927.0,204.0678,204.1059,203.5157,203.5157,1927.0
2021-01-04 14:35:00,213.83,213.89,213.61,213.89,1732.0,203.5537,203.6109,203.3443,203.6109,1732.0
2021-01-04 14:40:00,213.87,213.87,213.63,213.7,2568.0,203.5918,203.5918,203.3633,203.43,2568.0
2021-01-04 14:45:00,213.58,213.7,213.13,213.14,2860.0,203.3158,203.43,202.8874,202.8969,2860.0
2021-01-04 14:50:00,213.26,213.41,213.1,213.33,2641.0,203.0111,203.1539,202.8588,203.0778,2641.0
2021-01-04 14:55:00,213.75,214.17,213.71,213.98,1785.0,203.4776,203.8774,203.4395,203.6965,1785.0
2021-01-04 15:00:00,214.1,214.14,213.19,213.28,3498.0,203.8108,203.8488,202.9445,203.0302,3498.0
2021-01-04 15:05:00,213.29,213.85,213.29,213.57,3696.0,203.0397,203.5728,203.0397,203.3062,3696.0
2021-01-04 15:10:00,213.67,213.83,213.5,213.79,3009.0,203.4014,203.5537,203.2396,203.5157,3009.0
2021-01-04 15:15:00,213.76,213.87,213.31,213.4,3230.0,203.4871,203.5918,203.0587,203.1444,3230.0
2021-01-04 15:20:00,213.46,213.62,213.42,213.59,3912.0,203.2015,203.3538,203.1634,203.3253,3912.0
2021-01-04 15:25:00,213.56,213.58,213.41,213.42,1986.0,203.2967,203.3158,203.1539,203.1634,1986.0
2021-01-04 15:30:00,213.32,213.87,213.1,213.64,4103.0,203.0682,203.5918,202.8588,203.3729,4103.0
2021-01-04 15:35:00,213.67,214.2,213.66,214.2,5432.0,203.4014,203.906,203.3919,203.906,5432.0
2021-01-04 15:40:00,214.25,214.28,214.04,214.07,6359.0,203.9536,203.9821,203.7536,203.7822,6359.0
2021-01-04 15:45:00,214.16,214.44,214.14,214.44,5175.0,203.8679,204.1344,203.8488,204.1344,5175.0
2021-01-04 15:50:00,214.66,214.85,214.25,214.25,13126.0,204.3438,204.5247,203.9536,203.9536,13126.0
2021-01-04 15:55:00,214.23,214.38,213.89,214.19,35010.0,203.9345,204.0773,203.6109,203.8964,35010.0
2021-01-05 09:30:00,214.27,216.23,213.5,215.07,18287.0,203.9726,205.8384,203.2396,204.7341,18287.0
2021-01-05 09:35:00,214.97,215.6,214.97,215.17,3040.0,204.6389,205.2387,204.6389,204.8293,3040.0
2021-01-05 09:40:00,215.1,215.1,214.76,214.76,403.0,204.7627,204.7627,204.439,204.439,403.0
2021-01-05 09:45:00,214.56,214.86,214.47,214.86,2734.0,204.2487,204.5342,204.163,204.5342,2734.0
2021-01-05 09:50:00,214.91,214.91,214.31,214.31,3015.0,204.5818,204.5818,204.0107,204.0107,3015.0
2021-01-05 09:55:00,214.42,215.07,214.42,214.88,3481.0,204.1154,204.7341,204.1154,204.5533,3481.0
2021-01-05 10:00:00,214.86,215.88,214.83,215.57,3537.0,204.5342,205.5052,204.5057,205.2101,3537.0
2021-01-05 10:05:00,215.29,215.29,214.52,214.53,851.0,204.9436,204.9436,204.2106,204.2201,851.0
2021-01-05 10:10:00,214.03,214.53,214.03,214.31,1982.0,203.7441,204.2201,203.7441,204.0107,1982.0
2021-01-05 10:15:00,214.25,214.54,214.04,214.2,2167.0,203.9536,204.2296,203.7536,203.906,2167.0
2021-01-05 10:20:00,213.7,214.06,213.59,213.82,2626.0,203.43,203.7727,203.3253,203.5442,2626.0
2021-01-05 10:25:00,213.74,213.81,213.12,213.24,3620.0,203.4681,203.5347,202.8779,202.9921,3620.0
2021-01-05 10:30:00,213.21,213.29,213.16,213.28,1318.0,202.9635,203.0397,202.9159,203.0302,1318.0
2021-01-05 10:35:00,213.24,213.24,212.8,212.8,1611.0,202.9921,202.9921,202.5732,202.5732,1611.0
2021-01-05 10:40:00,212.8,212.98,212.54,212.54,8078.0,202.5732,202.7446,202.3257,202.3257,8078.0
2021-01-05 10:45:00,212.44,213.23,212.43,213.23,2404.0,202.2305,202.9826,202.221,202.9826,2404.0
2021-01-05 10:50:00,213.55,213.67,213.21,213.58,4850.0,203.2872,203.4014,202.9635,203.3158,4850.0
2021-01-05 10:55:00,213.42,213.48,213.18,213.3,1875.0,203.1634,203.2206,202.935,203.0492,1875.0
2021-01-05 11:00:00,213.32,213.54,213.17,213.38,4111.0,203.0682,203.2777,202.9255,203.1254,4111.0
2021-01-05 11:05:00,213.45,213.64,213.23,213.23,1607.0,203.192,203.3729,202.9826,202.9826,1607.0
2021-01-05 11:10:00,213.29,213.42,213.0,213.33,1769.0,203.0397,203.1634,202.7636,203.0778,1769.0
2021-01-05 11:15:00,212.97,213.16,212.97,213.13,1200.0,202.7351,202.9159,202.7351,202.8874,1200.0
2021-01-05 11:20:00,213.16,213.64,213.13,213.64,1777.0,202.9159,203.3729,202.8874,203.3729,1777.0
2021-01-05 11:25:00,213.77,214.3,213.76,214.15,1878.0,203.4966,204.0011,203.4871,203.8584,1878.0
2021-01-05 11:30:00,214.01,214.2,213.95,214.17,2168.0,203.7251,203.906,203.668,203.8774,2168.0
2021-01-05 11:35:00,214.28,214.34,214.11,214.34,1776.0,203.9821,204.0392,203.8203,204.0392,1776.0
2021-01-05 11:40:00,214.43,214.46,214.26,214.39,3860.0,204.1249,204.1535,203.9631,204.0868,3860.0
2021-01-05 11:45:00,214.4,214.52,214.01,214.15,2574.0,204.0963,204.2106,203.7251,203.8584,2574.0
2021-01-05 11:50:00,214.31,214.34,214.25,214.31,400.0,204.0107,204.0392,203.9536,204.0107,400.0
2021-01-05 11:55:00,214.3,214.36,214.08,214.08,696.0,204.0011,204.0583,203.7917,203.7917,696.0
2021-01-05 12:00:00,214.1,214.36,214.01,214.36,2901.0,203.8108,204.0583,203.7251,204.0583,2901.0
2021-01-05 12:05:00,214.36,214.93,214.35,214.93,3039.0,204.0583,204.6009,204.0487,204.6009,3039.0
2021-01-05 12:10:00,214.91,214.97,214.84,214.94,1296.0,204.5818,204.6389,204.5152,204.6104,1296.0
2021-01-05 12:15:00,214.84,214.87,214.53,214.7,2489.0,204.5152,204.5438,204.2201,204.3819,2489.0
2021-01-05 12:20:00,214.6,214.63,214.41,214.41,1708.0,204.2867,204.3153,204.1059,204.1059,1708.0
2021-01-05 12:25:00,214.47,214.55,214.46,214.49,900.0,204.163,204.2391,204.1535,204.182,900.0
2021-01-05 12:30:00,214.26,214.4,214.16,214.17,2495.0,203.9631,204.0963,203.8679,203.8774,2495.0
2021-01-05 12:35:00,214.19,214.47,214.18,214.47,6307.0,203.8964,204.163,203.8869,204.163,6307.0
2021-01-05 12:40:00,214.54,214.63,214.47,214.47,401.0,204.2296,204.3153,204.163,204.163,401.0
2021-01-05 12:45:00,214.46,214.47,214.37,214.42,1100.0,204.1535,204.163,204.0678,204.1154,1100.0
2021-01-05 12:50:00,214.6,214.99,214.55,214.89,2305.0,204.2867,204.658,204.2391,204.5628,2305.0
2021-01-05 12:55:00,214.86,215.2,214.86,215.15,2100.0,204.5342,204.8579,204.5342,204.8103,2100.0
2021-01-05 13:00:00,215.21,215.21,214.93,214.93,2753.0,204.8674,204.8674,204.6009,204.6009,2753.0
2021-01-05 13:05:00,215.0,215.08,214.8,214.81,1844.0,204.6675,204.7437,204.4771,204.4866,1844.0
2021-01-05 13:10:00,214.81,214.84,214.66,214.76,2588.0,204.4866,204.5152,204.3438,204.439,2588.0
2021-01-05 13:15:00,214.88,214.88,214.63,214.73,2864.0,204.5533,204.5533,204.3153,204.4105,2864.0
2021-01-05 13:20:00,214.7,214.7,214.56,214.63,4298.0,204.3819,204.3819,204.2487,204.3153,4298.0
2021-01-05 13:25:00,214.54,214.79,214.51,214.61,3006.0,204.2296,204.4676,204.2011,204.2963,3006.0
2021-01-05 13:30:00,214.61,214.69,214.48,214.6,2710.0,204.2963,204.3724,204.1725,204.2867,2710.0
2021-01-05 13:35:00,214.42,214.65,214.32,214.4,4849.0,204.1154,204.3343,204.0202,204.0963,4849.0
2021-01-05 13:40:00,214.49,214.86,214.45,214.86,2249.0,204.182,204.5342,204.1439,204.5342,2249.0
2021-01-05 13:45:00,214.86,214.98,214.66,214.66,5763.0,204.5342,204.6485,204.3438,204.3438,5763.0
2021-01-05 13:50:00,214.63,214.79,214.59,214.78,9723.0,204.3153,204.4676,204.2772,204.4581,9723.0
2021-01-05 13:55:00,214.87,215.16,214.87,215.16,2785.0,204.5438,204.8198,204.5438,204.8198,2785.0
2021-01-05 14:00:00,215.16,215.97,215.16,215.95,4698.0,204.8198,205.5909,204.8198,205.5719,4698.0
2021-01-05 14:05:00,215.88,216.27,215.88,216.2,2968.0,205.5052,205.8765,205.5052,205.8098,2968.0
2021-01-05 14:10:00,216.19,216.24,216.11,216.12,2444.0,205.8003,205.8479,205.7242,205.7337,2444.0
2021-01-05 14:15:00,216.23,216.44,216.23,216.24,2434.0,205.8384,206.0383,205.8384,205.8479,2434.0
2021-01-05 14:20:00,216.26,216.34,216.15,216.34,2093.0,205.867,205.9431,205.7622,205.9431,2093.0
2021-01-05 14:25:00,216.35,216.44,216.26,216.41,2339.0,205.9526,206.0383,205.867,206.0097,2339.0
2021-01-05 14:30:00,216.44,216.73,216.24,216.24,3648.0,206.0383,206.3144,205.8479,205.8479,3648.0
2021-01-05 14:35:00,216.21,216.3,216.13,216.14,2087.0,205.8194,205.905,205.7432,205.7527,2087.0
2021-01-05 14:40:00,216.09,216.25,216.08,216.09,2423.0,205.7051,205.8574,205.6956,205.7051,2423.0
2021-01-05 14:45:00,216.06,216.24,216.05,216.22,3064.0,205.6766,205.8479,205.667,205.8289,3064.0
2021-01-05 14:50:00,216.12,216.12,215.57,215.74,3504.0,205.7337,205.7337,205.2101,205.3719,3504.0
2021-01-05 14:55:00,215.75,215.94,215.67,215.82,3661.0,205.3815,205.5623,205.3053,205.4481,3661.0
2021-01-05 15:00:00,215.75,216.46,215.74,216.46,3306.0,205.3815,206.0573,205.3719,206.0573,3306.0
2021-01-05 15:05:00,216.47,216.5,216.27,216.37,2992.0,206.0669,206.0954,205.8765,205.9717,2992.0
2021-01-05 15:10:00,216.27,216.31,216.04,216.18,5040.0,205.8765,205.9146,205.6575,205.7908,5040.0
2021-01-05 15:15:00,216.19,216.24,215.95,216.05,4552.0,205.8003,205.8479,205.5719,205.667,4552.0
2021-01-05 15:20:00,216.08,216.08,215.54,215.73,3632.0,205.6956,205.6956,205.1816,205.3624,3632.0
2021-01-05 15:25:00,215.76,215.9,215.66,215.75,4492.0,205.391,205.5243,205.2958,205.3815,4492.0
2021-01-05 15:30:00,215.83,215.95,215.61,215.94,5193.0,205.4576,205.5719,205.2482,205.5623,5193.0
2021-01-05 15:35:00,216.01,216.16,215.9,216.04,5479.0,205.629,205.7718,205.5243,205.6575,5479.0
2021-01-05 15:40:00,216.08,216.55,215.89,216.47,9307.0,205.6956,206.143,205.5147,206.0669,9307.0
2021-01-05 15:45:00,216.43,216.7,216.24,216.49,8578.0,206.0288,206.2858,205.8479,206.0859,8578.0
2021-01-05 15:50:00,216.68,216.85,216.5,216.63,9790.0,206.2668,206.4286,206.0954,206.2192,9790.0
2021-01-05 15:55:00,216.59,216.7,216.31,216.68,29246.0,206.1811,206.2858,205.9146,206.2668,29246.0
2021-01-06 09:30:00,219.51,220.0,217.92,218.73,27859.0,208.9608,209.4272,207.4472,208.2183,27859.0
2021-01-06 09:35:00,218.22,220.41,218.22,220.41,4949.0,207.7328,209.8175,207.7328,209.8175,4949.0
2021-01-06 09:40:00,219.93,221.41,219.75,220.68,14440.0,209.3606,210.7695,209.1892,210.0745,14440.0
2021-01-06 09:45:00,220.88,222.52,220.81,221.86,10706.0,210.2649,211.8261,210.1983,211.1978,10706.0
2021-01-06 09:50:00,221.87,222.52,221.38,222.52,9800.0,211.2073,211.8261,210.7409,211.8261,9800.0
2021-01-06 09:55:00,222.44,222.9,222.2,222.86,8096.0,211.75,212.1878,211.5215,212.1498,8096.0
2021-01-06 10:00:00,222.97,223.11,222.44,223.11,7415.0,212.2545,212.3878,211.75,212.3878,7415.0
2021-01-06 10:05:00,223.08,223.13,222.56,223.13,8355.0,212.3592,212.4068,211.8642,212.4068,8355.0
2021-01-06 10:10:00,223.0,223.5,222.8,222.82,7348.0,212.283,212.759,212.0927,212.1117,7348.0
2021-01-06 10:15:00,222.74,223.8,222.52,223.42,6823.0,212.0355,213.0446,211.8261,212.6829,6823.0
2021-01-06 10:20:00,223.27,223.39,222.65,223.26,3637.0,212.5401,212.6543,211.9499,212.5305,3637.0
2021-01-06 10:25:00,223.12,223.8,223.09,223.63,9488.0,212.3973,213.0446,212.3687,212.8828,9488.0
2021-01-06 10:30:00,223.56,224.41,223.55,224.33,6952.0,212.8161,213.6253,212.8066,213.5491,6952.0
2021-01-06 10:35:00,224.37,224.37,223.51,224.01,6510.0,213.5872,213.5872,212.7685,213.2445,6510.0
2021-01-06 10:40:00,224.0,224.34,223.63,223.93,3957.0,213.235,213.5586,212.8828,213.1683,3957.0
2021-01-06 10:45:00,224.07,224.41,223.78,223.83,6180.0,213.3016,213.6253,213.0256,213.0732,6180.0
2021-01-06 10:50:00,223.96,224.03,223.44,223.56,6303.0,213.1969,213.2635,212.7019,212.8161,6303.0
2021-01-06 10:55:00,223.41,223.55,222.99,223.54,5539.0,212.6733,212.8066,212.2735,212.7971,5539.0
2021-01-06 11:00:00,223.55,223.75,223.1,223.4,7097.0,212.8066,212.997,212.3782,212.6638,7097.0
2021-01-06 11:05:00,223.44,223.51,223.11,223.34,7881.0,212.7019,212.7685,212.3878,212.6067,7881.0
2021-01-06 11:10:00,223.43,223.55,223.16,223.22,4429.0,212.6924,212.8066,212.4354,212.4925,4429.0
2021-01-06 11:15:00,223.27,223.77,223.27,223.39,7463.0,212.5401,213.016,212.5401,212.6543,7463.0
2021-01-06 11:20:00,223.58,223.62,223.27,223.36,5205.0,212.8352,212.8732,212.5401,212.6257,5205.0
2021-01-06 11:25:00,223.43,223.55,223.09,223.11,10083.0,212.6924,212.8066,212.3687,212.3878,10083.0
2021-01-06 11:30:00,223.06,223.28,222.96,223.04,6007.0,212.3402,212.5496,212.245,212.3211,6007.0
2021-01-06 11:35:00,223.04,223.08,222.29,222.58,12578.0,212.3211,212.3592,211.6072,211.8832,12578.0
2021-01-06 11:40:00,222.47,222.99,222.45,222.86,7797.0,211.7785,212.2735,211.7595,212.1498,7797.0
2021-01-06 11:45:00,222.86,223.1,222.86,223.07,3501.0,212.1498,212.3782,212.1498,212.3497,3501.0
2021-01-06 11:50:00,222.98,223.73,222.98,223.73,6178.0,212.264,212.978,212.264,212.978,6178.0
2021-01-06 11:55:00,223.61,223.75,223.43,223.68,6935.0,212.8637,212.997,212.6924,212.9304,6935.0
2021-01-06 12:00:00,223.6,224.25,223.6,223.97,6699.0,212.8542,213.473,212.8542,213.2064,6699.0
2021-01-06 12:05:00,223.93,224.36,223.81,224.14,9755.0,213.1683,213.5777,213.0541,213.3683,9755.0
2021-01-06 12:10:00,224.08,224.47,224.01,224.47,7530.0,213.3111,213.6824,213.2445,213.6824,7530.0
2021-01-06 12:15:00,224.51,224.67,224.22,224.53,7990.0,213.7205,213.8728,213.4444,213.7395,7990.0
2021-01-06 12:20:00,224.53,225.0,224.44,224.99,9955.0,213.7395,214.1869,213.6538,214.1774,9955.0
2021-01-06 12:25:00,225.0,225.97,224.96,225.5,15182.0,214.1869,215.1103,214.1488,214.6629,15182.0
2021-01-06 12:30:00,225.64,225.64,225.35,225.43,11409.0,214.7962,214.7962,214.5201,214.5963,11409.0
2021-01-06 12:35:00,225.43,225.98,225.33,225.79,5766.0,214.5963,215.1198,214.5011,214.939,5766.0
2021-01-06 12:40:00,225.7,226.18,225.64,225.92,6421.0,214.8533,215.3102,214.7962,215.0627,6421.0
2021-01-06 12:45:00,226.06,226.54,225.85,226.54,4701.0,215.196,215.6529,214.9961,215.6529,4701.0
2021-01-06 12:50:00,226.42,227.0,226.42,226.92,4058.0,215.5387,216.0908,215.5387,216.0147,4058.0
2021-01-06 12:55:00,226.83,227.04,226.61,226.74,3690.0,215.929,216.1289,215.7196,215.8433,3690.0
2021-01-06 13:00:00,226.83,227.16,226.69,226.69,4168.0,215.929,216.2431,215.7957,215.7957,4168.0
2021-01-06 13:05:00,226.58,226.81,226.48,226.61,6833.0,215.691,215.9099,215.5958,215.7196,6833.0
2021-01-06 13:10:00,226.62,226.72,226.15,226.52,3532.0,215.7291,215.8243,215.2817,215.6339,3532.0
2021-01-06 13:15:00,226.65,227.09,226.34,226.81,13411.0,215.7576,216.1765,215.4625,215.9099,13411.0
2021-01-06 13:20:00,226.77,226.77,226.48,226.54,5509.0,215.8719,215.8719,215.5958,215.6529,5509.0
2021-01-06 13:25:00,226.56,226.57,225.86,225.86,9521.0,215.672,215.6815,215.0056,215.0056,9521.0
2021-01-06 13:30:00,225.99,226.26,225.86,226.19,4665.0,215.1293,215.3864,215.0056,215.3197,4665.0
2021-01-06 13:35:00,226.33,226.55,226.16,226.55,4756.0,215.453,215.6624,215.2912,215.6624,4756.0
2021-01-06 13:40:00,226.66,227.16,226.59,226.69,5138.0,215.7672,216.2431,215.7005,215.7957,5138.0
2021-01-06 13:45:00,226.83,227.18,226.83,227.02,4357.0,215.929,216.2622,215.929,216.1098,4357.0
2021-01-06 13:50:00,226.9,227.01,226.57,226.57,5670.0,215.9956,216.1003,215.6815,215.6815,5670.0
2021-01-06 13:55:00,226.51,226.61,226.31,226.4,5525.0,215.6244,215.7196,215.434,215.5196,5525.0
2021-01-06 14:00:00,226.44,226.8,226.33,226.47,6459.0,215.5577,215.9004,215.453,215.5863,6459.0
2021-01-06 14:05:00,226.51,226.84,226.47,226.74,7847.0,215.6244,215.9385,215.5863,215.8433,7847.0
2021-01-06 14:10:00,226.52,227.05,226.52,226.68,8326.0,215.6339,216.1384,215.6339,215.7862,8326.0
2021-01-06 14:15:00,226.68,226.79,225.38,225.58,3683.0,215.7862,215.8909,214.5487,214.7391,3683.0
2021-01-06 14:20:00,225.68,226.14,225.55,225.61,3804.0,214.8342,215.2721,214.7105,214.7676,3804.0
2021-01-06 14:25:00,224.97,225.17,224.61,225.03,3122.0,214.1584,214.3488,213.8157,214.2155,3122.0
2021-01-06 14:30:00,225.21,226.19,225.21,225.71,5586.0,214.3868,215.3197,214.3868,214.8628,5586.0
2021-01-06 14:35:00,225.55,225.67,224.5,225.12,5636.0,214.7105,214.8247,213.711,214.3012,5636.0
2021-01-06 14:40:00,225.03,225.6,224.66,225.34,8873.0,214.2155,214.7581,213.8633,214.5106,8873.0
2021-01-06 14:45:00,225.18,225.23,224.06,224.06,3973.0,214.3583,214.4059,213.2921,213.2921,3973.0
2021-01-06 14:50:00,224.08,224.21,223.51,224.09,14621.0,213.3111,213.4349,212.7685,213.3207,14621.0
2021-01-06 14:55:00,224.09,224.6,224.08,224.51,6127.0,213.3207,213.8062,213.3111,213.7205,6127.0
2021-01-06 15:00:00,224.41,224.65,224.17,224.33,5816.0,213.6253,213.8537,213.3968,213.5491,5816.0
2021-01-06 15:05:00,224.43,225.11,224.43,224.94,10337.0,213.6443,214.2916,213.6443,214.1298,10337.0
2021-01-06 15:10:00,225.12,226.33,225.06,225.99,5364.0,214.3012,215.453,214.244,215.1293,5364.0
2021-01-06 15:15:00,225.98,226.15,225.77,226.0,5022.0,215.1198,215.2817,214.9199,215.1389,5022.0
2021-01-06 15:20:00,226.09,226.2,225.25,225.29,5030.0,215.2245,215.3293,214.4249,214.463,5030.0
2021-01-06 15:25:00,225.21,225.77,225.0,225.56,5544.0,214.3868,214.9199,214.1869,214.72,5544.0
2021-01-06 15:30:00,225.59,225.59,224.79,225.18,4039.0,214.7486,214.7486,213.987,214.3583,4039.0
2021-01-06 15:35:00,225.13,225.44,225.01,225.27,9252.0,214.3107,214.6058,214.1964,214.444,9252.0
2021-01-06 15:40:00,225.34,226.18,225.28,225.79,15015.0,214.5106,215.3102,214.4535,214.939,15015.0
2021-01-06 15:45:00,225.94,226.0,225.32,225.57,14706.0,215.0818,215.1389,214.4915,214.7295,14706.0
2021-01-06 15:50:00,225.5,225.97,225.21,225.88,23521.0,214.6629,215.1103,214.3868,215.0246,23521.0
2021-01-06 15:55:00,225.93,225.99,225.22,225.61,56548.0,215.0722,215.1293,214.3964,214.7676,56548.0
2021-01-07 09:30:00,227.43,227.97,225.96,226.74,33595.0,216.5001,217.0142,215.1008,215.8433,33595.0
2021-01-07 09:35:00,226.76,227.61,226.74,227.43,9469.0,215.8623,216.6715,215.8433,216.5001,9469.0
2021-01-07 09:40:00,227.43,227.59,226.73,226.88,11838.0,216.5001,216.6525,215.8338,215.9766,11838.0
2021-01-07 09:45:00,226.63,226.81,226.39,226.52,3680.0,215.7386,215.9099,215.5101,215.6339,3680.0
2021-01-07 09:50:00,226.52,227.04,226.34,227.0,6645.0,215.6339,216.1289,215.4625,216.0908,6645.0
2021-01-07 09:55:00,226.83,227.37,226.67,227.35,6968.0,215.929,216.443,215.7767,216.424,6968.0
2021-01-07 10:00:00,227.4,227.96,226.58,227.05,7775.0,216.4716,217.0047,215.691,216.1384,7775.0
2021-01-07 10:05:00,227.08,227.08,226.4,226.8,5692.0,216.167,216.167,215.5196,215.9004,5692.0
2021-01-07 10:10:00,226.91,226.91,226.23,226.61,4836.0,216.0051,216.0051,215.3578,215.7196,4836.0
2021-01-07 10:15:00,226.62,227.57,226.56,227.57,7230.0,215.7291,216.6334,215.672,216.6334,7230.0
2021-01-07 10:20:00,227.41,227.61,227.08,227.61,17719.0,216.4811,216.6715,216.167,216.6715,17719.0
2021-01-07 10:25:00,227.46,227.46,226.9,227.18,14173.0,216.5287,216.5287,215.9956,216.2622,14173.0
2021-01-07 10:30:00,227.13,227.13,226.58,226.58,1711.0,216.2146,216.2146,215.691,215.691,1711.0
2021-01-07 10:35:00,226.49,226.8,225.9,226.1,11280.0,215.6053,215.9004,215.0437,215.2341,11280.0
2021-01-07 10:40:00,226.03,226.06,225.92,225.99,3001.0,215.1674,215.196,215.0627,215.1293,3001.0
2021-01-07 10:45:00,226.06,226.1,225.59,225.64,5678.0,215.196,215.2341,214.7486,214.7962,5678.0
2021-01-07 10:50:00,225.81,225.88,225.51,225.74,5319.0,214.958,215.0246,214.6724,214.8914,5319.0
2021-01-07 10:55:00,225.69,225.93,225.64,225.85,4820.0,214.8438,215.0722,214.7962,214.9961,4820.0
2021-01-07 11:00:00,225.86,226.35,225.85,226.09,3963.0,215.0056,215.472,214.9961,215.2245,3963.0
2021-01-07 11:05:00,226.2,226.22,225.8,225.83,2001.0,215.3293,215.3483,214.9485,214.977,2001.0
2021-01-07 11:10:00,225.63,225.81,225.47,225.64,4119.0,214.7867,214.958,214.6343,214.7962,4119.0
2021-01-07 11:15:00,225.72,226.38,225.6,226.38,4357.0,214.8723,215.5006,214.7581,215.5006,4357.0
2021-01-07 11:20:00,226.5,226.76,226.34,226.34,2677.0,215.6148,215.8623,215.4625,215.4625,2677.0
2021-01-07 11:25:00,226.34,226.38,226.08,226.09,3675.0,215.4625,215.5006,215.215,215.2245,3675.0
2021-01-07 11:30:00,226.3,226.39,226.12,226.12,2528.0,215.4245,215.5101,215.2531,215.2531,2528.0
2021-01-07 11:35:00,226.08,226.08,225.58,225.74,3675.0,215.215,215.215,214.7391,214.8914,3675.0
2021-01-07 11:40:00,225.78,226.05,225.64,225.91,2526.0,214.9294,215.1865,214.7962,215.0532,2526.0
2021-01-07 11:45:00,226.04,226.09,225.82,225.84,4204.0,215.1769,215.2245,214.9675,214.9866,4204.0
2021-01-07 11:50:00,225.84,225.84,225.53,225.6,3424.0,214.9866,214.9866,214.6915,214.7581,3424.0
2021-01-07 11:55:00,225.68,225.68,225.48,225.59,2592.0,214.8342,214.8342,214.6439,214.7486,2592.0
2021-01-07 12:00:00,225.65,225.99,225.65,225.99,2716.0,214.8057,215.1293,214.8057,215.1293,2716.0
2021-01-07 12:05:00,226.03,226.75,226.02,226.67,1656.0,215.1674,215.8528,215.1579,215.7767,1656.0
2021-01-07 12:10:00,226.58,226.58,225.72,225.84,3274.0,215.691,215.691,214.8723,214.9866,3274.0
2021-01-07 12:15:00,225.87,225.98,225.63,225.76,1300.0,215.0151,215.1198,214.7867,214.9104,1300.0
2021-01-07 12:20:00,225.62,225.8,225.61,225.69,2372.0,214.7771,214.9485,214.7676,214.8438,2372.0
2021-01-07 12:25:00,225.66,225.74,225.57,225.64,1906.0,214.8152,214.8914,214.7295,214.7962,1906.0
2021-01-07 12:30:00,225.72,225.82,225.63,225.73,2819.0,214.8723,214.9675,214.7867,214.8818,2819.0
2021-01-07 12:35:00,225.65,225.8,225.63,225.66,1817.0,214.8057,214.9485,214.7867,214.8152,1817.0
2021-01-07 12:40:00,225.56,225.78,225.56,225.69,1619.0,214.72,214.9294,214.72,214.8438,1619.0
2021-01-07 12:45:00,225.72,225.84,225.63,225.84,2565.0,214.8723,214.9866,214.7867,214.9866,2565.0
2021-01-07 12:50:00,225.95,226.42,225.89,226.29,2510.0,215.0913,215.5387,215.0342,215.4149,2510.0
2021-01-07 12:55:00,226.42,226.76,226.42,226.59,3363.0,215.5387,215.8623,215.5387,215.7005,3363.0
2021-01-07 13:00:00,226.69,226.82,226.69,226.82,1802.0,215.7957,215.9195,215.7957,215.9195,1802.0
2021-01-07 13:05:00,226.75,226.75,226.09,226.09,2384.0,215.8528,215.8528,215.2245,215.2245,2384.0
2021-01-07 13:10:00,226.14,226.18,226.06,226.06,400.0,215.2721,215.3102,215.196,215.196,400.0
2021-01-07 13:15:00,226.01,226.11,225.88,225.95,3383.0,215.1484,215.2436,215.0246,215.0913,3383.0
2021-01-07 13:20:00,225.93,225.93,225.81,225.84,1377.0,215.0722,215.0722,214.958,214.9866,1377.0
2021-01-07 13:25:00,225.78,225.78,225.47,225.76,3161.0,214.9294,214.9294,214.6343,214.9104,3161.0
2021-01-07 13:30:00,225.76,226.19,225.76,225.9,1940.0,214.9104,215.3197,214.9104,215.0437,1940.0
2021-01-07 13:35:00,225.97,226.08,225.93,226.05,2443.0,215.1103,215.215,215.0722,215.1865,2443.0
2021-01-07 13:40:00,226.0,226.05,225.95,226.05,2022.0,215.1389,215.1865,215.0913,215.1865,2022.0
2021-01-07 13:45:00,226.06,226.06,225.71,225.71,1700.0,215.196,215.196,214.8628,214.8628,1700.0
2021-01-07 13:50:00,225.69,226.03,225.69,225.89,2180.0,214.8438,215.1674,214.8438,215.0342,2180.0
2021-01-07 13:55:00,225.97,226.07,225.85,226.01,2100.0,215.1103,215.2055,214.9961,215.1484,2100.0
2021-01-07 14:00:00,226.05,226.15,225.74,225.88,4223.0,215.1865,215.2817,214.8914,215.0246,4223.0
2021-01-07 14:05:00,225.78,225.94,225.74,225.78,1786.0,214.9294,215.0818,214.8914,214.9294,1786.0
2021-01-07 14:10:00,225.66,225.66,225.3,225.41,1889.0,214.8152,214.8152,214.4725,214.5772,1889.0
2021-01-07 14:15:00,225.32,225.38,225.25,225.25,1605.0,214.4915,214.5487,214.4249,214.4249,1605.0
2021-01-07 14:20:00,225.26,225.3,225.01,225.01,3511.0,214.4344,214.4725,214.1964,214.1964,3511.0
2021-01-07 14:25:00,225.0,225.0,224.47,224.62,8858.0,214.1869,214.1869,213.6824,213.8252,8858.0
2021-01-07 14:30:00,224.58,224.74,224.27,224.35,10896.0,213.7871,213.9394,213.492,213.5682,10896.0
2021-01-07 14:35:00,224.32,224.69,224.32,224.69,2477.0,213.5396,213.8918,213.5396,213.8918,2477.0
2021-01-07 14:40:00,224.74,224.91,224.74,224.86,1830.0,213.9394,214.1013,213.9394,214.0537,1830.0
2021-01-07 14:45:00,224.89,224.95,224.73,224.83,2719.0,214.0822,214.1393,213.9299,214.0251,2719.0
2021-01-07 14:50:00,224.75,224.83,224.61,224.83,3460.0,213.9489,214.0251,213.8157,214.0251,3460.0
2021-01-07 14:55:00,224.81,224.99,224.76,224.93,3489.0,214.0061,214.1774,213.9585,214.1203,3489.0
2021-01-07 15:00:00,225.13,225.43,225.13,225.43,2821.0,214.3107,214.5963,214.3107,214.5963,2821.0
2021-01-07 15:05:00,225.46,225.53,225.03,225.03,4061.0,214.6248,214.6915,214.2155,214.2155,4061.0
2021-01-07 15:10:00,225.02,225.02,224.37,224.68,3651.0,214.206,214.206,213.5872,213.8823,3651.0
2021-01-07 15:15:00,224.64,225.08,224.58,225.08,2665.0,213.8442,214.2631,213.7871,214.2631,2665.0
2021-01-07 15:20:00,224.98,225.39,224.89,225.27,3464.0,214.1679,214.5582,214.0822,214.444,3464.0
2021-01-07 15:25:00,225.15,225.15,224.87,224.94,6690.0,214.3297,214.3297,214.0632,214.1298,6690.0
2021-01-07 15:30:00,224.93,224.99,224.74,224.98,3592.0,214.1203,214.1774,213.9394,214.1679,3592.0
2021-01-07 15:35:00,225.01,225.4,224.87,225.34,5804.0,214.1964,214.5677,214.0632,214.5106,5804.0
2021-01-07 15:40:00,225.24,225.77,225.12,225.77,6645.0,214.4154,214.9199,214.3012,214.9199,6645.0
2021-01-07 15:45:00,225.73,225.95,225.7,225.94,6445.0,214.8818,215.0913,214.8533,215.0818,6445.0
2021-01-07 15:50:00,225.95,226.32,225.88,226.27,15928.0,215.0913,215.4435,215.0246,215.3959,15928.0
2021-01-07 15:55:00,226.25,226.25,225.51,225.74,38993.0,215.3769,215.3769,214.6724,214.8914,38993.0
2021-01-08 09:30:00,224.95,226.48,224.95,226.14,17149.0,214.1393,215.5958,214.1393,215.2721,17149.0
2021-01-08 09:35:00,225.71,225.99,225.2,225.35,6145.0,214.8628,215.1293,214.3773,214.5201,6145.0
2021-01-08 09:40:00,225.35,226.09,224.75,225.87,4518.0,214.5201,215.2245,213.9489,215.0151,4518.0
2021-01-08 09:45:00,225.86,226.15,225.49,225.64,3352.0,215.0056,215.2817,214.6534,214.7962,3352.0
2021-01-08 09:50:00,225.55,225.55,224.5,224.56,7036.0,214.7105,214.7105,213.711,213.7681,7036.0
2021-01-08 09:55:00,224.71,225.08,224.5,225.08,2743.0,213.9109,214.2631,213.711,214.2631,2743.0
2021-01-08 10:00:00,224.85,225.4,224.83,225.12,5571.0,214.0441,214.5677,214.0251,214.3012,5571.0
2021-01-08 10:05:00,224.91,225.09,224.18,224.91,6179.0,214.1013,214.2726,213.4063,214.1013,6179.0
2021-01-08 10:10:00,224.8,224.87,224.22,224.22,4988.0,213.9965,214.0632,213.4444,213.4444,4988.0
2021-01-08 10:15:00,224.11,224.54,224.01,224.27,5632.0,213.3397,213.749,213.2445,213.492,5632.0
2021-01-08 10:20:00,224.28,224.31,223.89,224.04,6626.0,213.5015,213.5301,213.1303,213.2731,6626.0
2021-01-08 10:25:00,224.04,224.21,222.6,222.68,8269.0,213.2731,213.4349,211.9023,211.9784,8269.0
2021-01-08 10:30:00,222.68,223.01,222.41,222.8,11286.0,211.9784,212.2926,211.7214,212.0927,11286.0
2021-01-08 10:35:00,222.92,223.34,222.78,223.25,14068.0,212.2069,212.6067,212.0736,212.521,14068.0
2021-01-08 10:40:00,223.21,223.99,223.21,223.66,6987.0,212.483,213.2255,212.483,212.9113,6987.0
2021-01-08 10:45:00,223.56,224.0,223.56,223.58,5428.0,212.8161,213.235,212.8161,212.8352,5428.0
2021-01-08 10:50:00,223.81,223.83,223.59,223.69,3657.0,213.0541,213.0732,212.8447,212.9399,3657.0
2021-01-08 10:55:00,223.79,223.89,223.69,223.76,5856.0,213.0351,213.1303,212.9399,213.0065,5856.0
2021-01-08 11:00:00,223.69,223.85,223.54,223.62,6703.0,212.9399,213.0922,212.7971,212.8732,6703.0
2021-01-08 11:05:00,223.66,223.76,223.05,223.1,3400.0,212.9113,213.0065,212.3306,212.3782,3400.0
2021-01-08 11:10:00,223.1,223.16,222.88,223.16,6766.0,212.3782,212.4354,212.1688,212.4354,6766.0
2021-01-08 11:15:00,223.11,223.12,222.4,222.67,5619.0,212.3878,212.3973,211.7119,211.9689,5619.0
2021-01-08 11:20:00,222.68,222.87,222.54,222.54,4213.0,211.9784,212.1593,211.8451,211.8451,4213.0
2021-01-08 11:25:00,222.62,222.62,222.07,222.28,3583.0,211.9213,211.9213,211.3977,211.5976,3583.0
2021-01-08 11:30:00,222.16,222.21,222.04,222.09,4622.0,211.4834,211.531,211.3692,211.4168,4622.0
2021-01-08 11:35:00,222.1,222.34,221.92,221.92,3641.0,211.4263,211.6548,211.2549,211.2549,3641.0
2021-01-08 11:40:00,221.9,221.96,221.72,221.78,3380.0,211.2359,211.293,211.0646,211.1217,3380.0
2021-01-08 11:45:00,221.89,222.19,221.88,221.89,3722.0,211.2264,211.512,211.2169,211.2264,3722.0
2021-01-08 11:50:00,221.7,221.7,221.49,221.64,4509.0,211.0455,211.0455,210.8456,210.9884,4509.0
2021-01-08 11:55:00,221.69,222.0,221.56,221.96,3512.0,211.036,211.3311,210.9122,211.293,3512.0
2021-01-08 12:00:00,221.86,221.87,221.5,221.66,5530.0,211.1978,211.2073,210.8551,211.0074,5530.0
2021-01-08 12:05:00,221.43,221.63,221.32,221.59,2524.0,210.7885,210.9789,210.6838,210.9408,2524.0
2021-01-08 12:10:00,221.56,221.91,221.41,221.91,2503.0,210.9122,211.2454,210.7695,211.2454,2503.0
2021-01-08 12:15:00,221.91,222.21,221.8,222.1,4817.0,211.2454,211.531,211.1407,211.4263,4817.0
2021-01-08 12:20:00,222.14,222.24,222.05,222.08,3415.0,211.4644,211.5596,211.3787,211.4073,3415.0
2021-01-08 12:25:00,221.98,221.98,221.71,221.71,2371.0,211.3121,211.3121,211.055,211.055,2371.0
2021-01-08 12:30:00,221.8,221.82,221.5,221.5,10626.0,211.1407,211.1598,210.8551,210.8551,10626.0
2021-01-08 12:35:00,221.53,221.56,221.34,221.51,5836.0,210.8837,210.9122,210.7028,210.8646,5836.0
2021-01-08 12:40:00,221.52,221.8,221.44,221.51,5985.0,210.8742,211.1407,210.798,210.8646,5985.0
2021-01-08 12:45:00,221.49,221.49,221.07,221.07,1428.0,210.8456,210.8456,210.4458,210.4458,1428.0
2021-01-08 12:50:00,221.11,221.3,221.07,221.3,2222.0,210.4839,210.6647,210.4458,210.6647,2222.0
2021-01-08 12:55:00,221.36,221.43,221.13,221.2,5778.0,210.7219,210.7885,210.5029,210.5695,5778.0
2021-01-08 13:00:00,221.21,221.24,220.81,220.81,3667.0,210.5791,210.6076,210.1983,210.1983,3667.0
2021-01-08 13:05:00,220.85,220.92,220.63,220.85,3814.0,210.2364,210.303,210.0269,210.2364,3814.0
2021-01-08 13:10:00,220.73,220.99,220.72,220.78,4575.0,210.1221,210.3696,210.1126,210.1697,4575.0
2021-01-08 13:15:00,220.74,220.74,220.04,220.05,2645.0,210.1317,210.1317,209.4653,209.4748,2645.0
2021-01-08 13:20:00,219.99,220.16,219.56,219.91,4114.0,209.4177,209.5795,209.0084,209.3415,4114.0
2021-01-08 13:25:00,219.92,220.1,219.6,219.6,6862.0,209.3511,209.5224,209.0464,209.0464,6862.0
2021-01-08 13:30:00,219.6,219.79,219.35,219.4,3377.0,209.0464,209.2273,208.8085,208.8561,3377.0
2021-01-08 13:35:00,219.38,219.47,218.75,218.99,10063.0,208.837,208.9227,208.2373,208.4658,10063.0
2021-01-08 13:40:00,218.93,219.05,218.61,218.89,5158.0,208.4086,208.5229,208.104,208.3706,5158.0
2021-01-08 13:45:00,219.1,219.31,219.04,219.23,3099.0,208.5705,208.7704,208.5134,208.6942,3099.0
2021-01-08 13:50:00,219.34,219.35,218.98,219.12,12726.0,208.7989,208.8085,208.4562,208.5895,12726.0
2021-01-08 13:55:00,219.23,219.33,219.02,219.32,9724.0,208.6942,208.7894,208.4943,208.7799,9724.0
2021-01-08 14:00:00,219.22,219.5,219.21,219.4,6480.0,208.6847,208.9512,208.6752,208.8561,6480.0
2021-01-08 14:05:00,219.4,220.12,219.34,220.12,3874.0,208.8561,209.5415,208.7989,209.5415,3874.0
2021-01-08 14:10:00,220.19,220.48,220.11,220.18,5808.0,209.6081,209.8841,209.5319,209.5986,5808.0
2021-01-08 14:15:00,220.12,220.34,220.1,220.25,3740.0,209.5415,209.7509,209.5224,209.6652,3740.0
2021-01-08 14:20:00,220.28,220.35,220.06,220.17,3154.0,209.6938,209.7604,209.4843,209.589,3154.0
2021-01-08 14:25:00,220.11,220.52,220.06,220.48,3583.0,209.5319,209.9222,209.4843,209.8841,3583.0
2021-01-08 14:30:00,220.44,220.62,220.24,220.27,3390.0,209.8461,210.0174,209.6557,209.6842,3390.0
2021-01-08 14:35:00,220.25,220.43,220.2,220.42,1713.0,209.6652,209.8366,209.6176,209.827,1713.0
2021-01-08 14:40:00,220.34,220.34,219.83,219.96,4773.0,209.7509,209.7509,209.2654,209.3891,4773.0
2021-01-08 14:45:00,219.96,220.38,219.88,220.29,3954.0,209.3891,209.789,209.313,209.7033,3954.0
2021-01-08 14:50:00,220.28,220.77,220.28,220.66,3084.0,209.6938,210.1602,209.6938,210.0555,3084.0
2021-01-08 14:55:00,220.7,220.92,220.6,220.83,4294.0,210.0936,210.303,209.9984,210.2173,4294.0
2021-01-08 15:00:00,220.89,221.39,220.89,221.36,4540.0,210.2744,210.7504,210.2744,210.7219,4540.0
2021-01-08 15:05:00,221.43,221.73,221.43,221.64,10582.0,210.7885,211.0741,210.7885,210.9884,10582.0
2021-01-08 15:10:00,221.55,221.7,221.32,221.46,5831.0,210.9027,211.0455,210.6838,210.8171,5831.0
2021-01-08 15:15:00,221.36,221.56,221.06,221.18,4611.0,210.7219,210.9122,210.4363,210.5505,4611.0
2021-01-08 15:20:00,221.13,221.21,220.86,220.9,8643.0,210.5029,210.5791,210.2459,210.284,8643.0
2021-01-08 15:25:00,220.95,221.13,220.71,221.11,5365.0,210.3316,210.5029,210.1031,210.4839,5365.0
2021-01-08 15:30:00,221.02,221.24,220.87,221.12,4551.0,210.3982,210.6076,210.2554,210.4934,4551.0
2021-01-08 15:35:00,220.99,221.39,220.97,221.33,7081.0,210.3696,210.7504,210.3506,210.6933,7081.0
2021-01-08 15:40:00,221.33,221.59,221.29,221.59,9469.0,210.6933,210.9408,210.6552,210.9408,9469.0
2021-01-08 15:45:00,221.54,221.67,221.42,221.42,18422.0,210.8932,211.017,210.779,210.779,18422.0
2021-01-08 15:50:00,221.44,221.7,221.39,221.53,17276.0,210.798,211.0455,210.7504,210.8837,17276.0
2021-01-08 15:55:00,221.56,221.92,221.33,221.75,64312.0,210.9122,211.2549,210.6933,211.0931,64312.0
2021-01-11 09:30:00,219.84,220.43,218.86,219.62,22055.0,209.2749,209.8366,208.342,209.0655,22055.0
2021-01-11 09:35:00,219.9,220.8,219.68,220.54,8980.0,209.332,210.1888,209.1226,209.9413,8980.0
2021-01-11 09:40:00,220.45,220.55,219.62,220.2,5637.0,209.8556,209.9508,209.0655,209.6176,5637.0
2021-01-11 09:45:00,220.18,220.34,219.98,219.98,2605.0,209.5986,209.7509,209.4082,209.4082,2605.0
2021-01-11 09:50:00,219.75,220.49,219.7,220.07,13474.0,209.1892,209.8937,209.1416,209.4939,13474.0
2021-01-11 09:55:00,220.26,220.34,220.11,220.11,2106.0,209.6747,209.7509,209.5319,209.5319,2106.0
2021-01-11 10:00:00,220.24,220.29,219.98,219.98,5913.0,209.6557,209.7033,209.4082,209.4082,5913.0
2021-01-11 10:05:00,220.09,220.52,219.99,220.34,6516.0,209.5129,209.9222,209.4177,209.7509,6516.0
2021-01-11 10:10:00,220.3,220.34,219.98,220.09,5792.0,209.7128,209.7509,209.4082,209.5129,5792.0
2021-01-11 10:15:00,219.89,220.35,219.89,220.35,4873.0,209.3225,209.7604,209.3225,209.7604,4873.0
2021-01-11 10:20:00,220.45,220.45,220.09,220.17,5199.0,209.8556,209.8556,209.5129,209.589,5199.0
2021-01-11 10:25:00,220.21,220.96,220.16,220.76,18516.0,209.6271,210.3411,209.5795,210.1507,18516.0
2021-01-11 10:30:00,220.9,221.08,220.8,220.96,15057.0,210.284,210.4553,210.1888,210.3411,15057.0
2021-01-11 10:35:00,221.02,221.02,220.56,220.56,4467.0,210.3982,210.3982,209.9603,209.9603,4467.0
2021-01-11 10:40:00,220.6,220.74,220.57,220.61,3529.0,209.9984,210.1317,209.9698,210.0079,3529.0
2021-01-11 10:45:00,220.64,220.77,220.41,220.41,2916.0,210.0365,210.1602,209.8175,209.8175,2916.0
2021-01-11 10:50:00,220.37,220.7,220.34,220.61,7811.0,209.7794,210.0936,209.7509,210.0079,7811.0
2021-01-11 10:55:00,220.59,220.79,220.55,220.78,6525.0,209.9889,210.1793,209.9508,210.1697,6525.0
2021-01-11 11:00:00,220.78,220.83,220.46,220.52,5394.0,210.1697,210.2173,209.8651,209.9222,5394.0
2021-01-11 11:05:00,220.58,220.68,220.45,220.59,5147.0,209.9793,210.0745,209.8556,209.9889,5147.0
2021-01-11 11:10:00,220.35,220.35,220.15,220.26,5784.0,209.7604,209.7604,209.57,209.6747,5784.0
2021-01-11 11:15:00,220.34,220.59,220.33,220.59,2437.0,209.7509,209.9889,209.7414,209.9889,2437.0
2021-01-11 11:20:00,220.52,220.94,220.49,220.81,7670.0,209.9222,210.322,209.8937,210.1983,7670.0
2021-01-11 11:25:00,220.81,220.81,220.6,220.7,1925.0,210.1983,210.1983,209.9984,210.0936,1925.0
2021-01-11 11:30:00,220.63,220.98,220.54,220.84,12378.0,210.0269,210.3601,209.9413,210.2268,12378.0
2021-01-11 11:35:00,220.87,221.55,220.87,221.33,4981.0,210.2554,210.9027,210.2554,210.6933,4981.0
2021-01-11 11:40:00,221.28,221.28,221.01,221.26,4835.0,210.6457,210.6457,210.3887,210.6267,4835.0
2021-01-11 11:45:00,221.12,221.37,221.02,221.02,7204.0,210.4934,210.7314,210.3982,210.3982,7204.0
2021-01-11 11:50:00,221.04,221.17,221.0,221.07,2601.0,210.4172,210.541,210.3792,210.4458,2601.0
2021-01-11 11:55:00,221.04,221.07,220.68,220.71,4202.0,210.4172,210.4458,210.0745,210.1031,4202.0
2021-01-11 12:00:00,220.69,221.18,220.6,221.05,11730.0,210.0841,210.5505,209.9984,210.4268,11730.0
2021-01-11 12:05:00,220.96,220.96,220.53,220.53,1900.0,210.3411,210.3411,209.9317,209.9317,1900.0
2021-01-11 12:10:00,220.71,220.85,220.55,220.79,3694.0,210.1031,210.2364,209.9508,210.1793,3694.0
2021-01-11 12:15:00,220.82,220.84,220.66,220.79,4833.0,210.2078,210.2268,210.0555,210.1793,4833.0
2021-01-11 12:20:00,220.77,220.9,220.72,220.82,4031.0,210.1602,210.284,210.1126,210.2078,4031.0
2021-01-11 12:25:00,220.73,220.8,220.57,220.65,4958.0,210.1221,210.1888,209.9698,210.046,4958.0
2021-01-11 12:30:00,220.64,221.07,220.64,220.93,5224.0,210.0365,210.4458,210.0365,210.3125,5224.0
2021-01-11 12:35:00,220.95,221.06,220.93,220.94,900.0,210.3316,210.4363,210.3125,210.322,900.0
2021-01-11 12:40:00,221.01,221.7,221.0,221.62,5431.0,210.3887,211.0455,210.3792,210.9694,5431.0
2021-01-11 12:45:00,221.62,221.63,221.53,221.53,1798.0,210.9694,210.9789,210.8837,210.8837,1798.0
2021-01-11 12:50:00,221.65,221.74,221.63,221.74,1551.0,210.9979,211.0836,210.9789,211.0836,1551.0
2021-01-11 12:55:00,221.71,221.71,221.65,221.67,700.0,211.055,211.055,210.9979,211.017,700.0
2021-01-11 13:00:00,221.7,221.86,221.36,221.36,3059.0,211.0455,211.1978,210.7219,210.7219,3059.0
2021-01-11 13:05:00,221.43,221.66,221.41,221.58,1456.0,210.7885,211.0074,210.7695,210.9313,1456.0
2021-01-11 13:10:00,221.61,221.79,221.61,221.68,2517.0,210.9598,211.1312,210.9598,211.0265,2517.0
2021-01-11 13:15:00,221.74,221.74,221.41,221.46,3841.0,211.0836,211.0836,210.7695,210.8171,3841.0
2021-01-11 13:20:00,221.44,221.47,221.27,221.27,3016.0,210.798,210.8266,210.6362,210.6362,3016.0
2021-01-11 13:25:00,221.19,221.4,221.07,221.4,2236.0,210.56,210.7599,210.4458,210.7599,2236.0
2021-01-11 13:30:00,221.24,221.37,221.24,221.37,1920.0,210.6076,210.7314,210.6076,210.7314,1920.0
2021-01-11 13:35:00,221.23,221.53,221.23,221.53,1742.0,210.5981,210.8837,210.5981,210.8837,1742.0
2021-01-11 13:40:00,221.52,221.52,221.11,221.12,2690.0,210.8742,210.8742,210.4839,210.4934,2690.0
2021-01-11 13:45:00,221.16,221.28,220.9,220.93,4444.0,210.5315,210.6457,210.284,210.3125,4444.0
2021-01-11 13:50:00,220.96,221.3,220.96,221.27,2352.0,210.3411,210.6647,210.3411,210.6362,2352.0
2021-01-11 13:55:00,221.28,221.35,221.23,221.28,1457.0,210.6457,210.7123,210.5981,210.6457,1457.0
2021-01-11 14:00:00,221.21,221.3,221.03,221.11,2390.0,210.5791,210.6647,210.4077,210.4839,2390.0
2021-01-11 14:05:00,221.05,221.21,221.05,221.18,1190.0,210.4268,210.5791,210.4268,210.5505,1190.0
2021-01-11 14:10:00,221.16,221.18,221.03,221.07,2090.0,210.5315,210.5505,210.4077,210.4458,2090.0
2021-01-11 14:15:00,220.94,221.02,220.82,220.9,1445.0,210.322,210.3982,210.2078,210.284,1445.0
2021-01-11 14:20:00,220.97,220.99,220.4,220.81,2598.0,210.3506,210.3696,209.808,210.1983,2598.0
2021-01-11 14:25:00,220.89,220.92,220.76,220.83,2909.0,210.2744,210.303,210.1507,210.2173,2909.0
2021-01-11 14:30:00,220.62,220.88,220.52,220.75,3190.0,210.0174,210.2649,209.9222,210.1412,3190.0
2021-01-11 14:35:00,220.65,221.05,220.58,221.05,1817.0,210.046,210.4268,209.9793,210.4268,1817.0
2021-01-11 14:40:00,221.07,221.17,220.9,221.17,2531.0,210.4458,210.541,210.284,210.541,2531.0
2021-01-11 14:45:00,221.12,221.54,221.12,221.44,2791.0,210.4934,210.8932,210.4934,210.798,2791.0
2021-01-11 14:50:00,221.36,221.41,221.22,221.41,3770.0,210.7219,210.7695,210.5886,210.7695,3770.0
2021-01-11 14:55:00,221.58,221.91,221.41,221.91,2000.0,210.9313,211.2454,210.7695,211.2454,2000.0
2021-01-11 15:00:00,221.89,221.94,221.73,221.79,2498.0,211.2264,211.274,211.0741,211.1312,2498.0
2021-01-11 15:05:00,221.88,221.97,221.37,221.43,2743.0,211.2169,211.3025,210.7314,210.7885,2743.0
2021-01-11 15:10:00,221.43,221.5,221.27,221.39,2818.0,210.7885,210.8551,210.6362,210.7504,2818.0
2021-01-11 15:15:00,221.55,221.6,221.25,221.43,4066.0,210.9027,210.9503,210.6171,210.7885,4066.0
2021-01-11 15:20:00,221.35,221.56,221.3,221.56,2434.0,210.7123,210.9122,210.6647,210.9122,2434.0
2021-01-11 15:25:00,221.47,221.74,221.19,221.31,4450.0,210.8266,211.0836,210.56,210.6743,4450.0
2021-01-11 15:30:00,221.19,221.29,220.99,221.07,5799.0,210.56,210.6552,210.3696,210.4458,5799.0
2021-01-11 15:35:00,221.03,221.08,220.6,220.66,4248.0,210.4077,210.4553,209.9984,210.0555,4248.0
2021-01-11 15:40:00,220.58,220.7,220.39,220.46,7731.0,209.9793,210.0936,209.7985,209.8651,7731.0
2021-01-11 15:45:00,220.48,221.11,220.48,220.92,7220.0,209.8841,210.4839,209.8841,210.303,7220.0
2021-01-11 15:50:00,221.03,221.08,220.72,220.76,12460.0,210.4077,210.4553,210.1126,210.1507,12460.0
2021-01-11 15:55:00,220.72,221.16,220.67,221.07,18564.0,210.1126,210.5315,210.065,210.4458,18564.0
2021-01-12 09:30:00,221.07,222.17,220.0,220.0,27795.0,210.4458,211.4929,209.4272,209.4272,27795.0
2021-01-12 09:35:00,220.14,221.27,220.14,220.3,3502.0,209.5605,210.6362,209.5605,209.7128,3502.0
2021-01-12 09:40:00,220.63,220.8,220.1,220.8,1977.0,210.0269,210.1888,209.5224,210.1888,1977.0
2021-01-12 09:45:00,220.58,221.17,220.47,220.85,4668.0,209.9793,210.541,209.8746,210.2364,4668.0
2021-01-12 09:50:00,220.8,220.83,220.12,220.83,1900.0,210.1888,210.2173,209.5415,210.2173,1900.0
2021-01-12 09:55:00,220.59,221.02,220.59,220.92,2173.0,209.9889,210.3982,209.9889,210.303,2173.0
2021-01-12 10:00:00,220.74,220.99,220.63,220.99,1744.0,210.1317,210.3696,210.0269,210.3696,1744.0
2021-01-12 10:05:00,221.15,221.75,221.15,221.75,1031.0,210.522,211.0931,210.522,211.0931,1031.0
2021-01-12 10:10:00,221.67,222.0,221.48,221.56,4952.0,211.017,211.3311,210.8361,210.9122,4952.0
2021-01-12 10:15:00,221.62,222.0,221.58,221.88,2923.0,210.9694,211.3311,210.9313,211.2169,2923.0
2021-01-12 10:20:00,221.92,222.32,221.9,222.15,3299.0,211.2549,211.6357,211.2359,211.4739,3299.0
2021-01-12 10:25:00,222.11,222.32,221.87,221.87,3916.0,211.4358,211.6357,211.2073,211.2073,3916.0
2021-01-12 10:30:00,221.82,221.82,221.6,221.64,3953.0,211.1598,211.1598,210.9503,210.9884,3953.0
2021-01-12 10:35:00,221.68,222.06,221.55,221.84,3970.0,211.0265,211.3882,210.9027,211.1788,3970.0
2021-01-12 10:40:00,221.85,222.38,221.85,222.13,2920.0,211.1883,211.6928,211.1883,211.4549,2920.0
2021-01-12 10:45:00,222.14,222.14,221.89,221.89,2020.0,211.4644,211.4644,211.2264,211.2264,2020.0
2021-01-12 10:50:00,221.85,221.85,221.67,221.79,600.0,211.1883,211.1883,211.017,211.1312,600.0
2021-01-12 10:55:00,221.84,221.86,221.46,221.56,2766.0,211.1788,211.1978,210.8171,210.9122,2766.0
2021-01-12 11:00:00,221.56,221.65,221.2,221.4,5122.0,210.9122,210.9979,210.5695,210.7599,5122.0
2021-01-12 11:05:00,221.55,221.7,221.47,221.65,2233.0,210.9027,211.0455,210.8266,210.9979,2233.0
2021-01-12 11:10:00,221.7,222.09,221.7,221.92,2051.0,211.0455,211.4168,211.0455,211.2549,2051.0
2021-01-12 11:15:00,222.05,222.12,221.63,221.79,5705.0,211.3787,211.4453,210.9789,211.1312,5705.0
2021-01-12 11:20:00,221.72,221.9,221.59,221.75,2251.0,211.0646,211.2359,210.9408,211.0931,2251.0
2021-01-12 11:25:00,221.61,221.91,221.61,221.77,3175.0,210.9598,211.2454,210.9598,211.1122,3175.0
2021-01-12 11:30:00,221.75,222.1,221.53,222.05,4641.0,211.0931,211.4263,210.8837,211.3787,4641.0
2021-01-12 11:35:00,222.03,222.15,222.02,222.06,1300.0,211.3597,211.4739,211.3501,211.3882,1300.0
2021-01-12 11:40:00,221.99,222.09,221.86,221.9,1829.0,211.3216,211.4168,211.1978,211.2359,1829.0
2021-01-12 11:45:00,221.82,221.84,221.6,221.66,3500.0,211.1598,211.1788,210.9503,211.0074,3500.0
2021-01-12 11:50:00,221.61,221.82,221.46,221.73,1900.0,210.9598,211.1598,210.8171,211.0741,1900.0
2021-01-12 11:55:00,221.7,222.11,221.7,222.11,1236.0,211.0455,211.4358,211.0455,211.4358,1236.0
2021-01-12 12:00:00,222.06,222.24,221.76,221.9,2310.0,211.3882,211.5596,211.1026,211.2359,2310.0
2021-01-12 12:05:00,221.89,221.89,221.22,221.32,2948.0,211.2264,211.2264,210.5886,210.6838,2948.0
2021-01-12 12:10:00,221.18,221.52,221.09,221.46,2274.0,210.5505,210.8742,210.4648,210.8171,2274.0
2021-01-12 12:15:00,221.34,222.03,221.22,221.95,3771.0,210.7028,211.3597,210.5886,211.2835,3771.0
2021-01-12 12:20:00,221.96,222.03,221.79,221.9,2766.0,211.293,211.3597,211.1312,211.2359,2766.0
2021-01-12 12:25:00,221.92,222.27,221.91,222.27,2465.0,211.2549,211.5881,211.2454,211.5881,2465.0
2021-01-12 12:30:00,222.2,222.2,221.83,221.84,1496.0,211.5215,211.5215,211.1693,211.1788,1496.0
2021-01-12 12:35:00,221.65,221.71,221.43,221.66,2102.0,210.9979,211.055,210.7885,211.0074,2102.0
2021-01-12 12:40:00,221.56,221.58,221.23,221.4,1405.0,210.9122,210.9313,210.5981,210.7599,1405.0
2021-01-12 12:45:00,221.39,221.63,221.35,221.63,1637.0,210.7504,210.9789,210.7123,210.9789,1637.0
2021-01-12 12:50:00,221.66,221.78,221.62,221.78,1035.0,211.0074,211.1217,210.9694,211.1217,1035.0
2021-01-12 12:55:00,221.91,221.97,221.89,221.9,1554.0,211.2454,211.3025,211.2264,211.2359,1554.0
2021-01-12 13:00:00,221.89,222.05,221.74,221.88,2333.0,211.2264,211.3787,211.0836,211.2169,2333.0
2021-01-12 13:05:00,222.0,222.06,221.77,221.81,1555.0,211.3311,211.3882,211.1122,211.1502,1555.0
2021-01-12 13:10:00,221.81,221.86,221.54,221.54,1200.0,211.1502,211.1978,210.8932,210.8932,1200.0
2021-01-12 13:15:00,221.52,221.7,221.52,221.53,914.0,210.8742,211.0455,210.8742,210.8837,914.0
2021-01-12 13:20:00,221.4,221.53,221.27,221.31,4150.0,210.7599,210.8837,210.6362,210.6743,4150.0
2021-01-12 13:25:00,221.3,221.65,221.29,221.65,1165.0,210.6647,210.9979,210.6552,210.9979,1165.0
2021-01-12 13:30:00,221.71,222.03,221.56,221.97,2234.0,211.055,211.3597,210.9122,211.3025,2234.0
2021-01-12 13:35:00,221.93,221.93,221.58,221.58,2694.0,211.2645,211.2645,210.9313,210.9313,2694.0
2021-01-12 13:40:00,221.65,221.65,221.5,221.51,600.0,210.9979,210.9979,210.8551,210.8646,600.0
2021-01-12 13:45:00,221.49,221.66,221.41,221.64,1982.0,210.8456,211.0074,210.7695,210.9884,1982.0
2021-01-12 13:50:00,221.59,221.68,221.41,221.54,2277.0,210.9408,211.0265,210.7695,210.8932,2277.0
2021-01-12 13:55:00,221.51,221.81,221.37,221.73,3097.0,210.8646,211.1502,210.7314,211.0741,3097.0
2021-01-12 14:00:00,221.72,222.3,221.71,222.2,3183.0,211.0646,211.6167,211.055,211.5215,3183.0
2021-01-12 14:05:00,222.1,222.28,222.08,222.23,1453.0,211.4263,211.5976,211.4073,211.55,1453.0
2021-01-12 14:10:00,222.24,222.7,222.14,222.7,9406.0,211.5596,211.9975,211.4644,211.9975,9406.0
2021-01-12 14:15:00,222.57,222.86,222.55,222.68,2384.0,211.8737,212.1498,211.8547,211.9784,2384.0
2021-01-12 14:20:00,222.74,222.84,222.6,222.84,1885.0,212.0355,212.1307,211.9023,212.1307,1885.0
2021-01-12 14:25:00,222.81,222.99,222.73,222.76,3671.0,212.1022,212.2735,212.026,212.0546,3671.0
2021-01-12 14:30:00,222.76,223.13,222.74,223.0,2437.0,212.0546,212.4068,212.0355,212.283,2437.0
2021-01-12 14:35:00,222.87,223.01,222.74,223.01,3580.0,212.1593,212.2926,212.0355,212.2926,3580.0
2021-01-12 14:40:00,223.02,223.11,222.76,222.76,1573.0,212.3021,212.3878,212.0546,212.0546,1573.0
2021-01-12 14:45:00,222.71,223.02,222.67,223.02,2734.0,212.007,212.3021,211.9689,212.3021,2734.0
2021-01-12 14:50:00,222.95,222.95,222.66,222.75,2536.0,212.2354,212.2354,211.9594,212.0451,2536.0
2021-01-12 14:55:00,222.81,223.14,222.8,223.09,3021.0,212.1022,212.4163,212.0927,212.3687,3021.0
2021-01-12 15:00:00,223.18,223.53,223.13,223.43,4139.0,212.4544,212.7876,212.4068,212.6924,4139.0
2021-01-12 15:05:00,223.4,223.47,223.08,223.36,3200.0,212.6638,212.7305,212.3592,212.6257,3200.0
2021-01-12 15:10:00,223.42,223.42,223.07,223.07,4059.0,212.6829,212.6829,212.3497,212.3497,4059.0
2021-01-12 15:15:00,223.16,223.52,223.09,223.31,4787.0,212.4354,212.7781,212.3687,212.5781,4787.0
2021-01-12 15:20:00,223.41,223.68,223.35,223.35,7394.0,212.6733,212.9304,212.6162,212.6162,7394.0
2021-01-12 15:25:00,223.42,223.42,223.13,223.13,2764.0,212.6829,212.6829,212.4068,212.4068,2764.0
2021-01-12 15:30:00,223.17,223.22,222.9,223.0,4266.0,212.4449,212.4925,212.1878,212.283,4266.0
2021-01-12 15:35:00,223.05,223.31,222.94,223.28,4961.0,212.3306,212.5781,212.2259,212.5496,4961.0
2021-01-12 15:40:00,223.23,223.31,222.56,222.73,12687.0,212.502,212.5781,211.8642,212.026,12687.0
2021-01-12 15:45:00,222.67,222.87,222.59,222.75,13153.0,211.9689,212.1593,211.8927,212.0451,13153.0
2021-01-12 15:50:00,222.8,223.19,222.61,223.08,12567.0,212.0927,212.4639,211.9118,212.3592,12567.0
2021-01-12 15:55:00,223.07,223.49,223.07,223.12,39227.0,212.3497,212.7495,212.3497,212.3973,39227.0
2021-01-13 09:30:00,222.48,223.26,222.04,222.27,18746.0,211.788,212.5305,211.3692,211.5881,18746.0
2021-01-13 09:35:00,222.48,222.74,221.07,222.0,26699.0,211.788,212.0355,210.4458,211.3311,26699.0
2021-01-13 09:40:00,222.0,222.38,221.55,221.74,9589.0,211.3311,211.6928,210.9027,211.0836,9589.0
2021-01-13 09:45:00,221.77,221.99,220.94,221.03,5941.0,211.1122,211.3216,210.322,210.4077,5941.0
2021-01-13 09:50:00,221.2,221.7,220.93,221.34,5122.0,210.5695,211.0455,210.3125,210.7028,5122.0
2021-01-13 09:55:00,221.5,221.59,221.2,221.34,8107.0,210.8551,210.9408,210.5695,210.7028,8107.0
2021-01-13 10:00:00,221.35,221.35,220.37,221.02,12486.0,210.7123,210.7123,209.7794,210.3982,12486.0
2021-01-13 10:05:00,221.02,222.21,221.02,221.84,22253.0,210.3982,211.531,210.3982,211.1788,22253.0
2021-01-13 10:10:00,221.55,221.69,220.77,220.91,3764.0,210.9027,211.036,210.1602,210.2935,3764.0
2021-01-13 10:15:00,221.04,221.04,220.51,221.01,6900.0,210.4172,210.4172,209.9127,210.3887,6900.0
2021-01-13 10:20:00,220.88,220.96,220.48,220.84,5404.0,210.2649,210.3411,209.8841,210.2268,5404.0
2021-01-13 10:25:00,220.87,220.87,220.02,220.45,7518.0,210.2554,210.2554,209.4463,209.8556,7518.0
2021-01-13 10:30:00,220.55,220.61,219.74,220.3,10782.0,209.9508,210.0079,209.1797,209.7128,10782.0
2021-01-13 10:35:00,220.16,220.5,219.72,220.0,6878.0,209.5795,209.9032,209.1607,209.4272,6878.0
2021-01-13 10:40:00,219.9,220.26,219.82,219.82,1919.0,209.332,209.6747,209.2559,209.2559,1919.0
2021-01-13 10:45:00,219.75,220.0,219.72,219.96,4325.0,209.1892,209.4272,209.1607,209.3891,4325.0
2021-01-13 10:50:00,219.91,219.94,219.59,219.81,4933.0,209.3415,209.3701,209.0369,209.2463,4933.0
2021-01-13 10:55:00,219.65,219.79,219.25,219.37,5466.0,209.094,209.2273,208.7133,208.8275,5466.0
2021-01-13 11:00:00,219.35,219.56,218.74,218.74,6400.0,208.8085,209.0084,208.2278,208.2278,6400.0
2021-01-13 11:05:00,218.78,218.86,218.59,218.8,6523.0,208.2658,208.342,208.085,208.2849,6523.0
2021-01-13 11:10:00,218.96,218.96,218.64,218.9,5193.0,208.4372,208.4372,208.1326,208.3801,5193.0
2021-01-13 11:15:00,218.9,219.0,218.73,218.97,6918.0,208.3801,208.4753,208.2183,208.4467,6918.0
2021-01-13 11:20:00,219.05,219.46,219.05,219.46,6979.0,208.5229,208.9132,208.5229,208.9132,6979.0
2021-01-13 11:25:00,219.57,219.89,219.57,219.78,3836.0,209.0179,209.3225,209.0179,209.2178,3836.0
2021-01-13 11:30:00,219.76,220.0,219.75,220.0,7175.0,209.1988,209.4272,209.1892,209.4272,7175.0
2021-01-13 11:35:00,219.97,220.23,219.77,220.21,9836.0,209.3987,209.6462,209.2083,209.6271,9836.0
2021-01-13 11:40:00,220.18,220.18,219.87,219.98,11838.0,209.5986,209.5986,209.3035,209.4082,11838.0
2021-01-13 11:45:00,220.04,220.04,219.66,219.66,3659.0,209.4653,209.4653,209.1036,209.1036,3659.0
2021-01-13 11:50:00,219.61,219.61,218.9,218.9,3891.0,209.056,209.056,208.3801,208.3801,3891.0
2021-01-13 11:55:00,218.9,219.09,218.77,219.01,3217.0,208.3801,208.561,208.2563,208.4848,3217.0
2021-01-13 12:00:00,218.89,218.89,218.66,218.66,3394.0,208.3706,208.3706,208.1516,208.1516,3394.0
2021-01-13 12:05:00,218.69,218.69,218.26,218.26,2950.0,208.1802,208.1802,207.7708,207.7708,2950.0
2021-01-13 12:10:00,218.19,218.26,217.75,217.77,7805.0,207.7042,207.7708,207.2853,207.3044,7805.0
2021-01-13 12:15:00,217.75,217.87,217.36,217.38,8887.0,207.2853,207.3996,206.9141,206.9331,8887.0
2021-01-13 12:20:00,217.48,217.56,217.18,217.38,6487.0,207.0283,207.1045,206.7427,206.9331,6487.0
2021-01-13 12:25:00,217.36,217.91,217.13,217.87,9159.0,206.9141,207.4377,206.6951,207.3996,9159.0
2021-01-13 12:30:00,217.87,217.87,217.19,217.19,3254.0,207.3996,207.3996,206.7523,206.7523,3254.0
2021-01-13 12:35:00,217.34,217.62,217.33,217.62,2078.0,206.8951,207.1616,206.8855,207.1616,2078.0
2021-01-13 12:40:00,217.63,217.72,217.28,217.34,8169.0,207.1711,207.2568,206.8379,206.8951,8169.0
2021-01-13 12:45:00,217.16,217.67,217.16,217.67,4206.0,206.7237,207.2092,206.7237,207.2092,4206.0
2021-01-13 12:50:00,217.76,217.88,217.65,217.65,4118.0,207.2949,207.4091,207.1902,207.1902,4118.0
2021-01-13 12:55:00,217.73,217.77,217.53,217.66,3763.0,207.2663,207.3044,207.0759,207.1997,3763.0
2021-01-13 13:00:00,217.57,217.66,217.23,217.34,4738.0,207.114,207.1997,206.7903,206.8951,4738.0
2021-01-13 13:05:00,217.38,217.76,217.36,217.76,6251.0,206.9331,207.2949,206.9141,207.2949,6251.0
2021-01-13 13:10:00,217.77,218.16,217.77,218.08,3683.0,207.3044,207.6756,207.3044,207.5995,3683.0
2021-01-13 13:15:00,218.11,218.15,217.75,217.86,4759.0,207.628,207.6661,207.2853,207.3901,4759.0
2021-01-13 13:20:00,217.81,218.15,217.81,218.05,6172.0,207.3425,207.6661,207.3425,207.5709,6172.0
2021-01-13 13:25:00,217.99,218.0,217.72,217.97,8166.0,207.5138,207.5233,207.2568,207.4948,8166.0
2021-01-13 13:30:00,217.92,218.27,217.91,218.22,2200.0,207.4472,207.7804,207.4377,207.7328,2200.0
2021-01-13 13:35:00,218.18,218.22,217.86,217.98,3845.0,207.6947,207.7328,207.3901,207.5043,3845.0
2021-01-13 13:40:00,217.94,217.95,217.76,217.82,3126.0,207.4662,207.4757,207.2949,207.352,3126.0
2021-01-13 13:45:00,217.75,218.25,217.75,218.25,4730.0,207.2853,207.7613,207.2853,207.7613,4730.0
2021-01-13 13:50:00,218.22,218.22,217.75,217.94,4562.0,207.7328,207.7328,207.2853,207.4662,4562.0
2021-01-13 13:55:00,218.03,218.06,217.77,217.77,2058.0,207.5519,207.5805,207.3044,207.3044,2058.0
2021-01-13 14:00:00,217.77,218.37,217.7,218.37,8643.0,207.3044,207.8756,207.2378,207.8756,8643.0
2021-01-13 14:05:00,218.38,218.62,218.15,218.58,8111.0,207.8851,208.1135,207.6661,208.0755,8111.0
2021-01-13 14:10:00,218.58,218.69,218.53,218.62,3239.0,208.0755,208.1802,208.0279,208.1135,3239.0
2021-01-13 14:15:00,218.67,218.74,218.47,218.5,3221.0,208.1611,208.2278,207.9707,207.9993,3221.0
2021-01-13 14:20:00,218.53,218.55,218.34,218.42,3501.0,208.0279,208.0469,207.847,207.9231,3501.0
2021-01-13 14:25:00,218.47,218.53,218.29,218.45,3963.0,207.9707,208.0279,207.7994,207.9517,3963.0
2021-01-13 14:30:00,218.35,218.39,218.19,218.3,4713.0,207.8565,207.8946,207.7042,207.8089,4713.0
2021-01-13 14:35:00,218.38,218.42,218.29,218.4,3805.0,207.8851,207.9231,207.7994,207.9041,3805.0
2021-01-13 14:40:00,218.33,218.37,217.83,217.85,4402.0,207.8375,207.8756,207.3615,207.3805,4402.0
2021-01-13 14:45:00,217.88,218.05,217.84,218.05,5618.0,207.4091,207.5709,207.371,207.5709,5618.0
2021-01-13 14:50:00,218.09,218.15,218.01,218.09,4141.0,207.609,207.6661,207.5329,207.609,4141.0
2021-01-13 14:55:00,218.02,218.02,217.58,217.87,6299.0,207.5424,207.5424,207.1235,207.3996,6299.0
2021-01-13 15:00:00,217.87,218.04,217.71,217.87,5814.0,207.3996,207.5614,207.2473,207.3996,5814.0
2021-01-13 15:05:00,217.77,217.77,217.3,217.39,8529.0,207.3044,207.3044,206.857,206.9426,8529.0
2021-01-13 15:10:00,217.51,217.68,217.38,217.41,5352.0,207.0569,207.2187,206.9331,206.9617,5352.0
2021-01-13 15:15:00,217.33,217.35,217.05,217.11,7887.0,206.8855,206.9046,206.619,206.6761,7887.0
2021-01-13 15:20:00,217.09,217.29,217.05,217.15,5398.0,206.6571,206.8475,206.619,206.7142,5398.0
2021-01-13 15:25:00,217.1,217.33,217.04,217.09,11067.0,206.6666,206.8855,206.6095,206.6571,11067.0
2021-01-13 15:30:00,217.05,217.11,216.46,217.0,20460.0,206.619,206.6761,206.0573,206.5714,20460.0
2021-01-13 15:35:00,216.98,217.03,216.58,216.74,11709.0,206.5524,206.6,206.1716,206.3239,11709.0
2021-01-13 15:40:00,216.78,217.0,216.66,216.66,11527.0,206.362,206.5714,206.2477,206.2477,11527.0
2021-01-13 15:45:00,216.73,216.83,216.15,216.48,36264.0,206.3144,206.4096,205.7622,206.0764,36264.0
2021-01-13 15:50:00,216.14,217.26,216.14,217.08,23479.0,205.7527,206.8189,205.7527,206.6475,23479.0
2021-01-13 15:55:00,217.13,217.33,216.84,216.84,53177.0,206.6951,206.8855,206.4191,206.4191,53177.0
2021-01-14 09:30:00,217.56,218.65,216.75,218.14,19901.0,207.1045,208.1421,206.3334,207.6566,19901.0
2021-01-14 09:35:00,218.71,218.92,218.23,218.77,8032.0,208.1992,208.3991,207.7423,208.2563,8032.0
2021-01-14 09:40:00,218.89,219.03,217.64,217.81,5128.0,208.3706,208.5038,207.1806,207.3425,5128.0
2021-01-14 09:45:00,217.72,217.72,217.16,217.41,5164.0,207.2568,207.2568,206.7237,206.9617,5164.0
2021-01-14 09:50:00,217.62,217.64,217.16,217.25,1200.0,207.1616,207.1806,206.7237,206.8094,1200.0
2021-01-14 09:55:00,217.11,217.12,216.76,216.94,1805.0,206.6761,206.6856,206.3429,206.5143,1805.0
2021-01-14 10:00:00,216.97,217.21,216.91,216.92,2758.0,206.5428,206.7713,206.4857,206.4952,2758.0
2021-01-14 10:05:00,216.9,216.9,216.24,216.48,7979.0,206.4762,206.4762,205.8479,206.0764,7979.0
2021-01-14 10:10:00,216.38,216.76,216.13,216.62,2946.0,205.9812,206.3429,205.7432,206.2097,2946.0
2021-01-14 10:15:00,216.53,217.09,216.46,216.97,1659.0,206.124,206.6571,206.0573,206.5428,1659.0
2021-01-14 10:20:00,216.89,217.17,216.8,217.05,4084.0,206.4667,206.7332,206.381,206.619,4084.0
2021-01-14 10:25:00,216.9,216.94,216.51,216.51,3100.0,206.4762,206.5143,206.1049,206.1049,3100.0
2021-01-14 10:30:00,216.51,216.61,216.42,216.52,3771.0,206.1049,206.2001,206.0193,206.1145,3771.0
2021-01-14 10:35:00,216.44,216.44,216.11,216.12,3572.0,206.0383,206.0383,205.7242,205.7337,3572.0
2021-01-14 10:40:00,216.25,216.67,216.24,216.53,1500.0,205.8574,206.2573,205.8479,206.124,1500.0
2021-01-14 10:45:00,216.53,216.7,216.42,216.59,3941.0,206.124,206.2858,206.0193,206.1811,3941.0
2021-01-14 10:50:00,216.57,216.57,216.16,216.19,2300.0,206.1621,206.1621,205.7718,205.8003,2300.0
2021-01-14 10:55:00,216.12,216.42,216.12,216.32,1971.0,205.7337,206.0193,205.7337,205.9241,1971.0
2021-01-14 11:00:00,216.28,216.43,216.07,216.07,2307.0,205.886,206.0288,205.6861,205.6861,2307.0
2021-01-14 11:05:00,216.11,216.11,215.88,216.01,1811.0,205.7242,205.7242,205.5052,205.629,1811.0
2021-01-14 11:10:00,216.05,216.06,215.88,215.92,1221.0,205.667,205.6766,205.5052,205.5433,1221.0
2021-01-14 11:15:00,215.94,215.94,215.56,215.56,5043.0,205.5623,205.5623,205.2006,205.2006,5043.0
2021-01-14 11:20:00,215.57,215.72,214.9,214.9,8167.0,205.2101,205.3529,204.5723,204.5723,8167.0
2021-01-14 11:25:00,214.91,215.19,214.79,214.89,3911.0,204.5818,204.8484,204.4676,204.5628,3911.0
2021-01-14 11:30:00,214.91,214.91,214.51,214.69,5190.0,204.5818,204.5818,204.2011,204.3724,5190.0
2021-01-14 11:35:00,214.77,215.3,214.66,215.23,4248.0,204.4486,204.9531,204.3438,204.8865,4248.0
2021-01-14 11:40:00,215.26,215.6,215.26,215.6,4053.0,204.915,205.2387,204.915,205.2387,4053.0
2021-01-14 11:45:00,215.53,215.53,215.25,215.25,942.0,205.172,205.172,204.9055,204.9055,942.0
2021-01-14 11:50:00,215.22,215.41,215.21,215.27,3000.0,204.8769,205.0578,204.8674,204.9245,3000.0
2021-01-14 11:55:00,215.25,215.32,215.03,215.08,1976.0,204.9055,204.9721,204.6961,204.7437,1976.0
2021-01-14 12:00:00,214.96,215.37,214.96,215.37,3416.0,204.6294,205.0197,204.6294,205.0197,3416.0
2021-01-14 12:05:00,215.34,215.37,215.18,215.19,2090.0,204.9912,205.0197,204.8389,204.8484,2090.0
2021-01-14 12:10:00,215.08,215.18,215.01,215.18,3404.0,204.7437,204.8389,204.677,204.8389,3404.0
2021-01-14 12:15:00,215.16,215.26,215.1,215.2,25608.0,204.8198,204.915,204.7627,204.8579,25608.0
2021-01-14 12:20:00,215.27,215.57,215.26,215.35,3091.0,204.9245,205.2101,204.915,205.0007,3091.0
2021-01-14 12:25:00,215.2,215.27,215.12,215.12,1095.0,204.8579,204.9245,204.7817,204.7817,1095.0
2021-01-14 12:30:00,215.19,215.26,215.05,215.06,1450.0,204.8484,204.915,204.7151,204.7246,1450.0
2021-01-14 12:35:00,215.01,215.12,214.94,215.02,3838.0,204.677,204.7817,204.6104,204.6865,3838.0
2021-01-14 12:40:00,215.05,215.18,215.0,215.18,4328.0,204.7151,204.8389,204.6675,204.8389,4328.0
2021-01-14 12:45:00,215.14,215.31,215.02,215.31,1711.0,204.8008,204.9626,204.6865,204.9626,1711.0
2021-01-14 12:50:00,215.33,215.35,215.14,215.14,2300.0,204.9816,205.0007,204.8008,204.8008,2300.0
2021-01-14 12:55:00,215.13,215.2,214.97,215.02,3745.0,204.7913,204.8579,204.6389,204.6865,3745.0
2021-01-14 13:00:00,214.97,215.02,214.71,214.77,7921.0,204.6389,204.6865,204.3914,204.4486,7921.0
2021-01-14 13:05:00,214.86,214.97,214.83,214.94,1895.0,204.5342,204.6389,204.5057,204.6104,1895.0
2021-01-14 13:10:00,214.92,214.92,214.42,214.42,3111.0,204.5914,204.5914,204.1154,204.1154,3111.0
2021-01-14 13:15:00,214.41,214.43,214.21,214.37,2649.0,204.1059,204.1249,203.9155,204.0678,2649.0
2021-01-14 13:20:00,214.34,214.56,214.28,214.42,2639.0,204.0392,204.2487,203.9821,204.1154,2639.0
2021-01-14 13:25:00,214.42,214.51,214.2,214.2,6084.0,204.1154,204.2011,203.906,203.906,6084.0
2021-01-14 13:30:00,214.32,214.36,214.16,214.21,5616.0,204.0202,204.0583,203.8679,203.9155,5616.0
2021-01-14 13:35:00,214.28,214.36,214.26,214.29,3371.0,203.9821,204.0583,203.9631,203.9916,3371.0
2021-01-14 13:40:00,214.32,214.37,214.22,214.28,2467.0,204.0202,204.0678,203.925,203.9821,2467.0
2021-01-14 13:45:00,214.34,214.38,214.25,214.25,3492.0,204.0392,204.0773,203.9536,203.9536,3492.0
2021-01-14 13:50:00,214.25,214.31,214.15,214.16,2942.0,203.9536,204.0107,203.8584,203.8679,2942.0
2021-01-14 13:55:00,214.21,214.26,213.94,214.0,5280.0,203.9155,203.9631,203.6584,203.7156,5280.0
2021-01-14 14:00:00,213.91,214.01,213.82,213.91,2963.0,203.6299,203.7251,203.5442,203.6299,2963.0
2021-01-14 14:05:00,213.83,213.99,213.83,213.99,4218.0,203.5537,203.706,203.5537,203.706,4218.0
2021-01-14 14:10:00,214.01,214.16,213.92,214.03,2339.0,203.7251,203.8679,203.6394,203.7441,2339.0
2021-01-14 14:15:00,214.08,214.1,213.96,213.96,1900.0,203.7917,203.8108,203.6775,203.6775,1900.0
2021-01-14 14:20:00,214.01,214.19,213.92,214.02,6748.0,203.7251,203.8964,203.6394,203.7346,6748.0
2021-01-14 14:25:00,213.98,214.1,213.92,214.09,3401.0,203.6965,203.8108,203.6394,203.8012,3401.0
2021-01-14 14:30:00,214.07,214.25,214.07,214.23,8655.0,203.7822,203.9536,203.7822,203.9345,8655.0
2021-01-14 14:35:00,214.21,214.42,214.21,214.23,16900.0,203.9155,204.1154,203.9155,203.9345,16900.0
2021-01-14 14:40:00,214.31,214.31,213.94,213.94,3016.0,204.0107,204.0107,203.6584,203.6584,3016.0
2021-01-14 14:45:00,213.94,214.06,213.49,213.56,5493.0,203.6584,203.7727,203.2301,203.2967,5493.0
2021-01-14 14:50:00,213.52,213.74,213.42,213.5,8091.0,203.2586,203.4681,203.1634,203.2396,8091.0
2021-01-14 14:55:00,213.5,213.54,213.32,213.47,4932.0,203.2396,203.2777,203.0682,203.211,4932.0
2021-01-14 15:00:00,213.47,213.7,213.42,213.64,8743.0,203.211,203.43,203.1634,203.3729,8743.0
2021-01-14 15:05:00,213.62,213.62,213.29,213.3,5380.0,203.3538,203.3538,203.0397,203.0492,5380.0
2021-01-14 15:10:00,213.31,213.32,213.04,213.08,7339.0,203.0587,203.0682,202.8017,202.8398,7339.0
2021-01-14 15:15:00,213.16,213.21,212.74,212.8,8305.0,202.9159,202.9635,202.5161,202.5732,8305.0
2021-01-14 15:20:00,212.77,213.29,212.77,213.22,9607.0,202.5447,203.0397,202.5447,202.9731,9607.0
2021-01-14 15:25:00,213.21,213.21,212.87,212.96,6084.0,202.9635,202.9635,202.6399,202.7255,6084.0
2021-01-14 15:30:00,212.96,213.13,212.88,213.13,15050.0,202.7255,202.8874,202.6494,202.8874,15050.0
2021-01-14 15:35:00,213.2,213.23,213.03,213.06,8039.0,202.954,202.9826,202.7922,202.8207,8039.0
2021-01-14 15:40:00,213.09,213.09,212.82,212.87,9585.0,202.8493,202.8493,202.5923,202.6399,9585.0
2021-01-14 15:45:00,212.89,213.13,212.53,212.66,9681.0,202.6589,202.8874,202.3162,202.44,9681.0
2021-01-14 15:50:00,212.61,212.74,212.13,212.36,20867.0,202.3924,202.5161,201.9354,202.1544,20867.0
2021-01-14 15:55:00,212.4,212.6,212.15,212.43,57878.0,202.1925,202.3828,201.9545,202.221,57878.0
2021-01-15 09:30:00,213.17,213.28,211.73,211.76,110039.0,202.9255,203.0302,201.5547,201.5832,110039.0
2021-01-15 09:35:00,212.08,212.3,211.45,212.3,1300.0,201.8878,202.0973,201.2881,202.0973,1300.0
2021-01-15 09:40:00,212.29,213.98,212.09,213.98,7453.0,202.0877,203.6965,201.8974,203.6965,7453.0
2021-01-15 09:45:00,213.62,213.62,212.77,213.14,4409.0,203.3538,203.3538,202.5447,202.8969,4409.0
2021-01-15 09:50:00,213.14,213.16,212.84,212.85,2100.0,202.8969,202.9159,202.6113,202.6208,2100.0
2021-01-15 09:55:00,212.86,213.26,212.7,213.26,1537.0,202.6304,203.0111,202.478,203.0111,1537.0
2021-01-15 10:00:00,213.41,213.96,212.19,212.32,4238.0,203.1539,203.6775,201.9926,202.1163,4238.0
2021-01-15 10:05:00,212.17,212.17,210.43,210.48,12418.0,201.9735,201.9735,200.3171,200.3647,12418.0
2021-01-15 10:10:00,210.62,211.16,210.36,210.53,9713.0,200.498,201.0121,200.2505,200.4123,9713.0
2021-01-15 10:15:00,210.4,211.08,209.79,210.88,8887.0,200.2886,200.9359,199.7079,200.7455,8887.0
2021-01-15 10:20:00,210.77,210.91,210.37,210.39,5688.0,200.6408,200.7741,200.26,200.2791,5688.0
2021-01-15 10:25:00,210.31,210.92,210.31,210.56,8457.0,200.2029,200.7836,200.2029,200.4409,8457.0
2021-01-15 10:30:00,210.57,211.62,210.41,211.56,5446.0,200.4504,201.4499,200.2981,201.3928,5446.0
2021-01-15 10:35:00,211.63,211.84,211.42,211.61,10538.0,201.4595,201.6594,201.2596,201.4404,10538.0
2021-01-15 10:40:00,211.63,211.71,210.9,211.01,6205.0,201.4595,201.5356,200.7645,200.8693,6205.0
2021-01-15 10:45:00,211.05,211.29,210.58,210.59,8653.0,200.9073,201.1358,200.4599,200.4694,8653.0
2021-01-15 10:50:00,210.61,210.94,210.13,210.13,4710.0,200.4885,200.8026,200.0316,200.0316,4710.0
2021-01-15 10:55:00,210.21,210.57,210.0,210.57,6771.0,200.1077,200.4504,199.9078,200.4504,6771.0
2021-01-15 11:00:00,210.65,210.65,209.95,210.19,24535.0,200.5266,200.5266,199.8602,200.0887,24535.0
2021-01-15 11:05:00,210.09,210.1,209.8,209.99,2900.0,199.9935,200.003,199.7174,199.8983,2900.0
2021-01-15 11:10:00,210.05,210.65,209.89,210.26,4639.0,199.9554,200.5266,199.8031,200.1553,4639.0
2021-01-15 11:15:00,210.3,210.33,210.02,210.25,3050.0,200.1934,200.2219,199.9268,200.1458,3050.0
2021-01-15 11:20:00,210.45,210.96,210.33,210.8,4101.0,200.3362,200.8217,200.2219,200.6694,4101.0
2021-01-15 11:25:00,210.84,211.22,210.72,211.22,7159.0,200.7074,201.0692,200.5932,201.0692,7159.0
2021-01-15 11:30:00,211.15,211.22,210.83,210.83,5799.0,201.0025,201.0692,200.6979,200.6979,5799.0
2021-01-15 11:35:00,210.87,211.1,210.68,210.73,5134.0,200.736,200.9549,200.5551,200.6027,5134.0
2021-01-15 11:40:00,210.89,211.55,210.85,211.44,3616.0,200.755,201.3833,200.7169,201.2786,3616.0
2021-01-15 11:45:00,211.32,211.49,211.16,211.37,5012.0,201.1644,201.3262,201.0121,201.212,5012.0
2021-01-15 11:50:00,211.29,211.33,210.89,210.93,5531.0,201.1358,201.1739,200.755,200.7931,5531.0
2021-01-15 11:55:00,210.93,211.27,210.86,211.15,3753.0,200.7931,201.1168,200.7265,201.0025,3753.0
2021-01-15 12:00:00,211.08,211.09,210.8,210.96,4039.0,200.9359,200.9454,200.6694,200.8217,4039.0
2021-01-15 12:05:00,211.12,211.51,211.12,211.33,8847.0,200.974,201.3452,200.974,201.1739,8847.0
2021-01-15 12:10:00,211.33,211.34,211.14,211.29,4464.0,201.1739,201.1834,200.993,201.1358,4464.0
2021-01-15 12:15:00,211.32,211.48,211.31,211.47,19476.0,201.1644,201.3167,201.1548,201.3072,19476.0
2021-01-15 12:20:00,211.5,211.53,211.35,211.53,4362.0,201.3357,201.3643,201.1929,201.3643,4362.0
2021-01-15 12:25:00,211.52,211.96,211.39,211.73,3300.0,201.3548,201.7736,201.231,201.5547,3300.0
2021-01-15 12:30:00,211.75,211.85,211.59,211.63,5771.0,201.5737,201.6689,201.4214,201.4595,5771.0
2021-01-15 12:35:00,211.58,211.93,211.47,211.93,5041.0,201.4119,201.745,201.3072,201.745,5041.0
2021-01-15 12:40:00,212.0,212.1,211.83,212.07,2692.0,201.8117,201.9069,201.6499,201.8783,2692.0
2021-01-15 12:45:00,212.14,212.14,211.94,212.07,4779.0,201.945,201.945,201.7546,201.8783,4779.0
2021-01-15 12:50:00,212.09,212.28,211.94,212.14,4442.0,201.8974,202.0782,201.7546,201.945,4442.0
2021-01-15 12:55:00,212.2,212.38,212.04,212.38,2500.0,202.0021,202.1734,201.8498,202.1734,2500.0
2021-01-15 13:00:00,212.27,212.27,211.93,211.97,4755.0,202.0687,202.0687,201.745,201.7831,4755.0
2021-01-15 13:05:00,211.9,211.95,211.69,211.77,4584.0,201.7165,201.7641,201.5166,201.5927,4584.0
2021-01-15 13:10:00,211.77,211.83,211.54,211.74,4032.0,201.5927,201.6499,201.3738,201.5642,4032.0
2021-01-15 13:15:00,211.7,212.04,211.62,211.82,8379.0,201.5261,201.8498,201.4499,201.6403,8379.0
2021-01-15 13:20:00,211.83,212.04,211.8,212.02,4788.0,201.6499,201.8498,201.6213,201.8307,4788.0
2021-01-15 13:25:00,212.11,212.36,212.11,212.31,4085.0,201.9164,202.1544,201.9164,202.1068,4085.0
2021-01-15 13:30:00,212.31,212.31,211.83,211.93,5938.0,202.1068,202.1068,201.6499,201.745,5938.0
2021-01-15 13:35:00,211.8,211.8,211.36,211.41,8735.0,201.6213,201.6213,201.2024,201.25,8735.0
2021-01-15 13:40:00,211.35,211.42,211.29,211.36,4493.0,201.1929,201.2596,201.1358,201.2024,4493.0
2021-01-15 13:45:00,211.31,211.44,211.15,211.16,3650.0,201.1548,201.2786,201.0025,201.0121,3650.0
2021-01-15 13:50:00,211.03,211.17,210.96,211.08,3400.0,200.8883,201.0216,200.8217,200.9359,3400.0
2021-01-15 13:55:00,211.08,211.08,210.81,210.87,4781.0,200.9359,200.9359,200.6789,200.736,4781.0
2021-01-15 14:00:00,210.91,211.11,210.81,211.1,4710.0,200.7741,200.9645,200.6789,200.9549,4710.0
2021-01-15 14:05:00,211.13,211.15,210.84,210.87,5828.0,200.9835,201.0025,200.7074,200.736,5828.0
2021-01-15 14:10:00,210.79,210.84,210.69,210.78,4512.0,200.6598,200.7074,200.5646,200.6503,4512.0
2021-01-15 14:15:00,210.81,210.91,210.7,210.73,4626.0,200.6789,200.7741,200.5742,200.6027,4626.0
2021-01-15 14:20:00,210.78,210.92,210.71,210.92,7036.0,200.6503,200.7836,200.5837,200.7836,7036.0
2021-01-15 14:25:00,210.93,211.07,210.84,210.96,4548.0,200.7931,200.9264,200.7074,200.8217,4548.0
2021-01-15 14:30:00,211.0,211.52,211.0,211.52,3866.0,200.8597,201.3548,200.8597,201.3548,3866.0
2021-01-15 14:35:00,211.48,211.84,211.38,211.65,4915.0,201.3167,201.6594,201.2215,201.4785,4915.0
2021-01-15 14:40:00,211.59,211.62,211.34,211.44,12492.0,201.4214,201.4499,201.1834,201.2786,12492.0
2021-01-15 14:45:00,211.43,211.71,211.35,211.71,3594.0,201.2691,201.5356,201.1929,201.5356,3594.0
2021-01-15 14:50:00,211.59,211.66,211.36,211.37,3884.0,201.4214,201.488,201.2024,201.212,3884.0
2021-01-15 14:55:00,211.36,211.4,211.08,211.33,4651.0,201.2024,201.2405,200.9359,201.1739,4651.0
2021-01-15 15:00:00,211.3,211.43,211.16,211.16,4968.0,201.1453,201.2691,201.0121,201.0121,4968.0
2021-01-15 15:05:00,211.18,211.29,210.87,210.98,5935.0,201.0311,201.1358,200.736,200.8407,5935.0
2021-01-15 15:10:00,210.92,211.43,210.91,211.35,5056.0,200.7836,201.2691,200.7741,201.1929,5056.0
2021-01-15 15:15:00,211.36,211.52,211.28,211.42,7483.0,201.2024,201.3548,201.1263,201.2596,7483.0
2021-01-15 15:20:00,211.4,211.47,211.24,211.24,4112.0,201.2405,201.3072,201.0882,201.0882,4112.0
2021-01-15 15:25:00,211.37,211.46,211.13,211.16,5277.0,201.212,201.2976,200.9835,201.0121,5277.0
2021-01-15 15:30:00,211.14,211.17,210.87,211.05,7482.0,200.993,201.0216,200.736,200.9073,7482.0
2021-01-15 15:35:00,211.03,211.15,210.71,210.77,9759.0,200.8883,201.0025,200.5837,200.6408,9759.0
2021-01-15 15:40:00,210.76,210.98,210.5,210.5,16320.0,200.6313,200.8407,200.3838,200.3838,16320.0
2021-01-15 15:45:00,210.56,210.77,210.42,210.48,15518.0,200.4409,200.6408,200.3076,200.3647,15518.0
2021-01-15 15:50:00,210.56,210.75,210.33,210.56,36256.0,200.4409,200.6218,200.2219,200.4409,36256.0
2021-01-15 15:55:00,210.56,210.89,210.17,210.76,68282.0,200.4409,200.755,200.0696,200.6313,68282.0
2021-01-19 09:30:00,212.38,214.5,211.69,212.39,40374.0,202.1734,204.1915,201.5166,202.1829,40374.0
2021-01-19 09:35:00,211.68,212.21,211.02,212.17,12183.0,201.5071,202.0116,200.8788,201.9735,12183.0
2021-01-19 09:40:00,212.4,212.61,211.9,212.61,3311.0,202.1925,202.3924,201.7165,202.3924,3311.0
2021-01-19 09:45:00,212.6,212.93,211.74,211.86,5452.0,202.3828,202.697,201.5642,201.6784,5452.0
2021-01-19 09:50:00,211.84,213.29,211.67,213.29,3093.0,201.6594,203.0397,201.4975,203.0397,3093.0
2021-01-19 09:55:00,213.19,213.46,212.25,213.01,4480.0,202.9445,203.2015,202.0497,202.7731,4480.0
2021-01-19 10:00:00,213.16,213.52,212.43,212.87,9547.0,202.9159,203.2586,202.221,202.6399,9547.0
2021-01-19 10:05:00,212.89,213.57,212.84,213.48,9491.0,202.6589,203.3062,202.6113,203.2206,9491.0
2021-01-19 10:10:00,213.42,213.84,213.16,213.83,3811.0,203.1634,203.5633,202.9159,203.5537,3811.0
2021-01-19 10:15:00,213.67,213.87,213.32,213.86,5349.0,203.4014,203.5918,203.0682,203.5823,5349.0
2021-01-19 10:20:00,213.63,214.19,213.53,213.72,9927.0,203.3633,203.8964,203.2682,203.449,9927.0
2021-01-19 10:25:00,213.64,214.05,213.53,213.78,3138.0,203.3729,203.7632,203.2682,203.5061,3138.0
2021-01-19 10:30:00,213.83,214.14,213.76,214.02,2799.0,203.5537,203.8488,203.4871,203.7346,2799.0
2021-01-19 10:35:00,213.99,214.19,213.83,213.94,4031.0,203.706,203.8964,203.5537,203.6584,4031.0
2021-01-19 10:40:00,213.94,214.6,213.9,214.59,4882.0,203.6584,204.2867,203.6204,204.2772,4882.0
2021-01-19 10:45:00,214.7,214.91,214.49,214.85,5499.0,204.3819,204.5818,204.182,204.5247,5499.0
2021-01-19 10:50:00,214.96,215.07,214.81,214.89,11264.0,204.6294,204.7341,204.4866,204.5628,11264.0
2021-01-19 10:55:00,214.94,215.07,214.76,214.87,4277.0,204.6104,204.7341,204.439,204.5438,4277.0
2021-01-19 11:00:00,215.03,215.45,215.03,215.27,3681.0,204.6961,205.0959,204.6961,204.9245,3681.0
2021-01-19 11:05:00,215.2,215.2,214.62,214.87,2852.0,204.8579,204.8579,204.3058,204.5438,2852.0
2021-01-19 11:10:00,214.92,215.13,214.78,215.09,5084.0,204.5914,204.7913,204.4581,204.7532,5084.0
2021-01-19 11:15:00,215.06,215.14,214.52,214.66,4463.0,204.7246,204.8008,204.2106,204.3438,4463.0
2021-01-19 11:20:00,214.73,214.98,214.45,214.9,4219.0,204.4105,204.6485,204.1439,204.5723,4219.0
2021-01-19 11:25:00,214.98,215.03,214.64,214.87,4239.0,204.6485,204.6961,204.3248,204.5438,4239.0
2021-01-19 11:30:00,214.92,214.99,214.49,214.62,7534.0,204.5914,204.658,204.182,204.3058,7534.0
2021-01-19 11:35:00,214.53,214.89,214.48,214.89,4467.0,204.2201,204.5628,204.1725,204.5628,4467.0
2021-01-19 11:40:00,214.8,214.87,214.55,214.87,4029.0,204.4771,204.5438,204.2391,204.5438,4029.0
2021-01-19 11:45:00,214.89,215.48,214.87,215.48,4457.0,204.5628,205.1244,204.5438,205.1244,4457.0
2021-01-19 11:50:00,215.5,215.93,215.5,215.9,8459.0,205.1435,205.5528,205.1435,205.5243,8459.0
2021-01-19 11:55:00,215.96,216.12,215.56,215.69,7281.0,205.5814,205.7337,205.2006,205.3243,7281.0
2021-01-19 12:00:00,215.65,216.21,215.64,216.07,5309.0,205.2863,205.8194,205.2768,205.6861,5309.0
2021-01-19 12:05:00,216.15,216.22,216.05,216.06,3000.0,205.7622,205.8289,205.667,205.6766,3000.0
2021-01-19 12:10:00,216.1,216.1,215.74,215.75,2615.0,205.7146,205.7146,205.3719,205.3815,2615.0
2021-01-19 12:15:00,215.81,215.82,215.45,215.46,4694.0,205.4386,205.4481,205.0959,205.1054,4694.0
2021-01-19 12:20:00,215.43,215.57,215.25,215.38,2177.0,205.0768,205.2101,204.9055,205.0292,2177.0
2021-01-19 12:25:00,215.45,215.49,215.23,215.35,6300.0,205.0959,205.134,204.8865,205.0007,6300.0
2021-01-19 12:30:00,215.45,215.45,215.13,215.21,3987.0,205.0959,205.0959,204.7913,204.8674,3987.0
2021-01-19 12:35:00,215.39,215.49,215.22,215.49,4374.0,205.0388,205.134,204.8769,205.134,4374.0
2021-01-19 12:40:00,215.55,216.45,215.52,216.45,6556.0,205.1911,206.0478,205.1625,206.0478,6556.0
2021-01-19 12:45:00,216.31,216.38,216.13,216.2,8160.0,205.9146,205.9812,205.7432,205.8098,8160.0
2021-01-19 12:50:00,216.09,216.69,216.09,216.69,7106.0,205.7051,206.2763,205.7051,206.2763,7106.0
2021-01-19 12:55:00,216.59,216.6,216.37,216.56,6975.0,206.1811,206.1906,205.9717,206.1525,6975.0
2021-01-19 13:00:00,216.53,216.6,216.4,216.56,4292.0,206.124,206.1906,206.0002,206.1525,4292.0
2021-01-19 13:05:00,216.61,216.61,216.31,216.42,2998.0,206.2001,206.2001,205.9146,206.0193,2998.0
2021-01-19 13:10:00,216.33,216.42,216.18,216.29,2090.0,205.9336,206.0193,205.7908,205.8955,2090.0
2021-01-19 13:15:00,216.27,216.34,215.86,215.9,2254.0,205.8765,205.9431,205.4862,205.5243,2254.0
2021-01-19 13:20:00,215.82,215.87,215.65,215.66,1750.0,205.4481,205.4957,205.2863,205.2958,1750.0
2021-01-19 13:25:00,215.84,215.84,215.54,215.67,2621.0,205.4671,205.4671,205.1816,205.3053,2621.0
2021-01-19 13:30:00,215.9,215.99,215.74,215.74,2740.0,205.5243,205.6099,205.3719,205.3719,2740.0
2021-01-19 13:35:00,216.1,216.1,215.67,215.69,4570.0,205.7146,205.7146,205.3053,205.3243,4570.0
2021-01-19 13:40:00,215.75,215.9,215.66,215.78,1500.0,205.3815,205.5243,205.2958,205.41,1500.0
2021-01-19 13:45:00,215.78,215.78,215.4,215.65,2338.0,205.41,205.41,205.0483,205.2863,2338.0
2021-01-19 13:50:00,215.7,215.9,215.6,215.87,3183.0,205.3339,205.5243,205.2387,205.4957,3183.0
2021-01-19 13:55:00,215.74,215.91,215.74,215.78,3382.0,205.3719,205.5338,205.3719,205.41,3382.0
2021-01-19 14:00:00,215.75,216.04,215.48,215.94,4819.0,205.3815,205.6575,205.1244,205.5623,4819.0
2021-01-19 14:05:00,215.97,216.0,215.85,215.91,2065.0,205.5909,205.6194,205.4767,205.5338,2065.0
2021-01-19 14:10:00,215.98,216.01,215.76,216.0,4346.0,205.6004,205.629,205.391,205.6194,4346.0
2021-01-19 14:15:00,215.93,215.98,215.84,215.95,2573.0,205.5528,205.6004,205.4671,205.5719,2573.0
2021-01-19 14:20:00,215.79,215.83,215.54,215.54,3211.0,205.4195,205.4576,205.1816,205.1816,3211.0
2021-01-19 14:25:00,215.65,215.71,215.49,215.61,3069.0,205.2863,205.3434,205.134,205.2482,3069.0
2021-01-19 14:30:00,215.6,215.78,215.29,215.45,3147.0,205.2387,205.41,204.9436,205.0959,3147.0
2021-01-19 14:35:00,215.48,215.55,215.3,215.4,2865.0,205.1244,205.1911,204.9531,205.0483,2865.0
2021-01-19 14:40:00,215.48,215.52,215.35,215.38,3166.0,205.1244,205.1625,205.0007,205.0292,3166.0
2021-01-19 14:45:00,215.5,215.57,215.24,215.54,2799.0,205.1435,205.2101,204.896,205.1816,2799.0
2021-01-19 14:50:00,215.48,215.55,215.23,215.45,6321.0,205.1244,205.1911,204.8865,205.0959,6321.0
2021-01-19 14:55:00,215.56,215.81,215.53,215.61,3601.0,205.2006,205.4386,205.172,205.2482,3601.0
2021-01-19 15:00:00,215.72,215.72,215.5,215.59,3400.0,205.3529,205.3529,205.1435,205.2292,3400.0
2021-01-19 15:05:00,215.49,215.56,215.31,215.38,3023.0,205.134,205.2006,204.9626,205.0292,3023.0
2021-01-19 15:10:00,215.39,215.39,215.14,215.17,2979.0,205.0388,205.0388,204.8008,204.8293,2979.0
2021-01-19 15:15:00,215.15,215.23,214.9,215.19,3433.0,204.8103,204.8865,204.5723,204.8484,3433.0
2021-01-19 15:20:00,215.15,215.3,215.07,215.16,3681.0,204.8103,204.9531,204.7341,204.8198,3681.0
2021-01-19 15:25:00,215.16,215.2,215.09,215.2,2465.0,204.8198,204.8579,204.7532,204.8579,2465.0
2021-01-19 15:30:00,215.15,215.45,215.11,215.45,3313.0,204.8103,205.0959,204.7722,205.0959,3313.0
2021-01-19 15:35:00,215.41,215.73,215.4,215.72,7753.0,205.0578,205.3624,205.0483,205.3529,7753.0
2021-01-19 15:40:00,215.71,215.71,215.48,215.51,11069.0,205.3434,205.3434,205.1244,205.153,11069.0
2021-01-19 15:45:00,215.57,215.65,215.28,215.45,13667.0,205.2101,205.2863,204.9341,205.0959,13667.0
2021-01-19 15:50:00,215.45,215.92,215.45,215.66,22438.0,205.0959,205.5433,205.0959,205.2958,22438.0
2021-01-19 15:55:00,215.66,216.27,215.35,215.91,108738.0,205.2958,205.8765,205.0007,205.5338,108738.0
2021-01-20 09:30:00,217.3,218.48,216.34,218.47,42612.0,206.857,207.9803,205.9431,207.9707,42612.0
2021-01-20 09:35:00,218.47,219.19,217.81,217.82,8335.0,207.9707,208.6561,207.3425,207.352,8335.0
2021-01-20 09:40:00,217.57,217.74,217.06,217.4,2940.0,207.114,207.2758,206.6285,206.9522,2940.0
2021-01-20 09:45:00,217.43,217.78,216.94,217.68,6600.0,206.9807,207.3139,206.5143,207.2187,6600.0
2021-01-20 09:50:00,217.36,217.94,217.12,217.73,6603.0,206.9141,207.4662,206.6856,207.2663,6603.0
2021-01-20 09:55:00,217.87,217.87,217.0,217.24,2980.0,207.3996,207.3996,206.5714,206.7999,2980.0
2021-01-20 10:00:00,217.07,217.24,216.7,217.05,17559.0,206.638,206.7999,206.2858,206.619,17559.0
2021-01-20 10:05:00,216.98,217.63,216.98,217.63,17051.0,206.5524,207.1711,206.5524,207.1711,17051.0
2021-01-20 10:10:00,217.4,217.4,216.62,216.62,900.0,206.9522,206.9522,206.2097,206.2097,900.0
2021-01-20 10:15:00,216.35,217.05,216.35,217.05,1820.0,205.9526,206.619,205.9526,206.619,1820.0
2021-01-20 10:20:00,216.91,217.12,216.91,217.06,800.0,206.4857,206.6856,206.4857,206.6285,800.0
2021-01-20 10:25:00,217.11,217.15,216.94,217.06,2400.0,206.6761,206.7142,206.5143,206.6285,2400.0
2021-01-20 10:30:00,217.17,217.88,217.15,217.76,2217.0,206.7332,207.4091,206.7142,207.2949,2217.0
2021-01-20 10:35:00,217.86,217.98,217.53,217.59,3450.0,207.3901,207.5043,207.0759,207.133,3450.0
2021-01-20 10:40:00,217.67,217.8,217.31,217.31,1001.0,207.2092,207.3329,206.8665,206.8665,1001.0
2021-01-20 10:45:00,217.43,217.49,217.22,217.36,1836.0,206.9807,207.0378,206.7808,206.9141,1836.0
2021-01-20 10:50:00,217.45,217.52,217.26,217.52,1514.0,206.9998,207.0664,206.8189,207.0664,1514.0
2021-01-20 10:55:00,217.4,217.43,216.92,217.08,1229.0,206.9522,206.9807,206.4952,206.6475,1229.0
2021-01-20 11:00:00,216.95,217.06,216.71,217.05,1913.0,206.5238,206.6285,206.2953,206.619,1913.0
2021-01-20 11:05:00,216.86,216.97,216.65,216.71,1300.0,206.4381,206.5428,206.2382,206.2953,1300.0
2021-01-20 11:10:00,216.64,216.79,216.64,216.74,838.0,206.2287,206.3715,206.2287,206.3239,838.0
2021-01-20 11:15:00,216.78,216.78,216.59,216.62,3815.0,206.362,206.362,206.1811,206.2097,3815.0
2021-01-20 11:20:00,216.55,216.72,216.48,216.48,1894.0,206.143,206.3048,206.0764,206.0764,1894.0
2021-01-20 11:25:00,216.4,216.55,216.38,216.55,2198.0,206.0002,206.143,205.9812,206.143,2198.0
2021-01-20 11:30:00,216.51,216.57,216.39,216.57,6652.0,206.1049,206.1621,205.9907,206.1621,6652.0
2021-01-20 11:35:00,216.61,216.71,216.44,216.71,3654.0,206.2001,206.2953,206.0383,206.2953,3654.0
2021-01-20 11:40:00,216.75,216.88,216.75,216.86,1604.0,206.3334,206.4572,206.3334,206.4381,1604.0
2021-01-20 11:45:00,216.94,217.08,216.85,216.85,1719.0,206.5143,206.6475,206.4286,206.4286,1719.0
2021-01-20 11:50:00,217.0,217.28,217.0,217.14,1769.0,206.5714,206.8379,206.5714,206.7047,1769.0
2021-01-20 11:55:00,217.12,217.49,217.11,217.49,1501.0,206.6856,207.0378,206.6761,207.0378,1501.0
2021-01-20 12:00:00,217.64,218.0,217.64,217.92,1897.0,207.1806,207.5233,207.1806,207.4472,1897.0
2021-01-20 12:05:00,217.88,217.88,217.66,217.66,1000.0,207.4091,207.4091,207.1997,207.1997,1000.0
2021-01-20 12:10:00,217.75,217.86,217.75,217.8,1973.0,207.2853,207.3901,207.2853,207.3329,1973.0
2021-01-20 12:15:00,217.92,218.13,217.87,218.02,2246.0,207.4472,207.6471,207.3996,207.5424,2246.0
2021-01-20 12:20:00,217.99,217.99,217.79,217.79,2315.0,207.5138,207.5138,207.3234,207.3234,2315.0
2021-01-20 12:25:00,217.74,217.83,217.56,217.56,5015.0,207.2758,207.3615,207.1045,207.1045,5015.0
2021-01-20 12:30:00,217.64,217.77,217.59,217.75,3171.0,207.1806,207.3044,207.133,207.2853,3171.0
2021-01-20 12:35:00,217.73,217.9,217.73,217.9,2904.0,207.2663,207.4281,207.2663,207.4281,2904.0
2021-01-20 12:40:00,217.9,218.0,217.9,217.95,2245.0,207.4281,207.5233,207.4281,207.4757,2245.0
2021-01-20 12:45:00,217.99,218.04,217.56,217.65,1924.0,207.5138,207.5614,207.1045,207.1902,1924.0
2021-01-20 12:50:00,217.77,217.83,217.77,217.83,755.0,207.3044,207.3615,207.3044,207.3615,755.0
2021-01-20 12:55:00,217.9,217.94,217.83,217.94,3764.0,207.4281,207.4662,207.3615,207.4662,3764.0
2021-01-20 13:00:00,217.99,218.21,217.84,218.21,3008.0,207.5138,207.7232,207.371,207.7232,3008.0
2021-01-20 13:05:00,218.21,218.41,218.2,218.35,2509.0,207.7232,207.9136,207.7137,207.8565,2509.0
2021-01-20 13:10:00,218.4,218.44,218.28,218.38,2159.0,207.9041,207.9422,207.7899,207.8851,2159.0
2021-01-20 13:15:00,218.43,218.51,218.33,218.38,1745.0,207.9327,208.0088,207.8375,207.8851,1745.0
2021-01-20 13:20:00,218.23,218.26,218.09,218.16,1704.0,207.7423,207.7708,207.609,207.6756,1704.0
2021-01-20 13:25:00,218.19,218.47,218.18,218.37,2430.0,207.7042,207.9707,207.6947,207.8756,2430.0
2021-01-20 13:30:00,218.49,218.61,218.46,218.54,1810.0,207.9898,208.104,207.9612,208.0374,1810.0
2021-01-20 13:35:00,218.59,218.67,218.46,218.62,12369.0,208.085,208.1611,207.9612,208.1135,12369.0
2021-01-20 13:40:00,218.6,218.68,218.29,218.55,10199.0,208.0945,208.1707,207.7994,208.0469,10199.0
2021-01-20 13:45:00,218.55,218.66,218.55,218.63,3214.0,208.0469,208.1516,208.0469,208.1231,3214.0
2021-01-20 13:50:00,218.64,219.14,218.64,219.14,2020.0,208.1326,208.6085,208.1326,208.6085,2020.0
2021-01-20 13:55:00,219.13,219.15,218.93,219.15,4757.0,208.599,208.6181,208.4086,208.6181,4757.0
2021-01-20 14:00:00,219.17,219.25,218.98,219.25,3263.0,208.6371,208.7133,208.4562,208.7133,3263.0
2021-01-20 14:05:00,219.25,219.43,219.25,219.35,2323.0,208.7133,208.8846,208.7133,208.8085,2323.0
2021-01-20 14:10:00,219.31,219.31,218.71,218.82,3521.0,208.7704,208.7704,208.1992,208.3039,3521.0
2021-01-20 14:15:00,218.84,218.98,218.84,218.91,2364.0,208.323,208.4562,208.323,208.3896,2364.0
2021-01-20 14:20:00,218.68,218.68,218.56,218.56,1327.0,208.1707,208.1707,208.0564,208.0564,1327.0
2021-01-20 14:25:00,218.64,218.7,218.24,218.38,4120.0,208.1326,208.1897,207.7518,207.8851,4120.0
2021-01-20 14:30:00,218.33,218.67,218.33,218.62,1522.0,207.8375,208.1611,207.8375,208.1135,1522.0
2021-01-20 14:35:00,218.67,218.73,218.48,218.49,2516.0,208.1611,208.2183,207.9803,207.9898,2516.0
2021-01-20 14:40:00,218.49,218.55,218.44,218.46,1772.0,207.9898,208.0469,207.9422,207.9612,1772.0
2021-01-20 14:45:00,218.49,218.52,218.34,218.37,2597.0,207.9898,208.0183,207.847,207.8756,2597.0
2021-01-20 14:50:00,218.31,218.34,218.12,218.2,2686.0,207.8184,207.847,207.6376,207.7137,2686.0
2021-01-20 14:55:00,218.15,218.15,217.66,217.67,3402.0,207.6661,207.6661,207.1997,207.2092,3402.0
2021-01-20 15:00:00,217.66,217.87,217.66,217.82,4040.0,207.1997,207.3996,207.1997,207.352,4040.0
2021-01-20 15:05:00,217.81,218.02,217.81,217.96,2293.0,207.3425,207.5424,207.3425,207.4853,2293.0
2021-01-20 15:10:00,218.01,218.05,217.65,217.65,3446.0,207.5329,207.5709,207.1902,207.1902,3446.0
2021-01-20 15:15:00,217.79,217.85,217.74,217.74,940.0,207.3234,207.3805,207.2758,207.2758,940.0
2021-01-20 15:20:00,217.79,217.9,217.79,217.88,2010.0,207.3234,207.4281,207.3234,207.4091,2010.0
2021-01-20 15:25:00,217.94,218.04,217.84,217.84,2945.0,207.4662,207.5614,207.371,207.371,2945.0
2021-01-20 15:30:00,217.89,218.12,217.88,217.99,2726.0,207.4186,207.6376,207.4091,207.5138,2726.0
2021-01-20 15:35:00,218.03,218.27,218.02,218.27,3091.0,207.5519,207.7804,207.5424,207.7804,3091.0
2021-01-20 15:40:00,218.23,218.72,218.13,218.65,9381.0,207.7423,208.2087,207.6471,208.1421,9381.0
2021-01-20 15:45:00,218.6,218.98,218.54,218.59,9067.0,208.0945,208.4562,208.0374,208.085,9067.0
2021-01-20 15:50:00,218.57,218.85,218.54,218.74,11186.0,208.0659,208.3325,208.0374,208.2278,11186.0
2021-01-20 15:55:00,218.77,219.12,218.23,218.37,49353.0,208.2563,208.5895,207.7423,207.8756,49353.0
2021-01-21 09:30:00,218.01,220.0,218.01,218.52,24190.0,207.5329,209.4272,207.5329,208.0183,24190.0
2021-01-21 09:35:00,218.42,218.6,217.12,217.12,5090.0,207.9231,208.0945,206.6856,206.6856,5090.0
2021-01-21 09:40:00,217.07,217.95,216.92,217.28,4408.0,206.638,207.4757,206.4952,206.8379,4408.0
2021-01-21 09:45:00,217.68,217.84,217.38,217.41,4941.0,207.2187,207.371,206.9331,206.9617,4941.0
2021-01-21 09:50:00,217.54,218.16,216.91,217.59,7979.0,207.0854,207.6756,206.4857,207.133,7979.0
2021-01-21 09:55:00,217.4,217.86,217.26,217.4,1418.0,206.9522,207.3901,206.8189,206.9522,1418.0
2021-01-21 10:00:00,217.51,217.6,217.17,217.2,3287.0,207.0569,207.1426,206.7332,206.7618,3287.0
2021-01-21 10:05:00,217.2,217.57,217.05,217.35,7367.0,206.7618,207.114,206.619,206.9046,7367.0
2021-01-21 10:10:00,217.42,218.04,217.42,218.0,1951.0,206.9712,207.5614,206.9712,207.5233,1951.0
2021-01-21 10:15:00,218.04,218.3,218.04,218.29,1936.0,207.5614,207.8089,207.5614,207.7994,1936.0
2021-01-21 10:20:00,218.08,218.5,218.06,218.21,2413.0,207.5995,207.9993,207.5805,207.7232,2413.0
2021-01-21 10:25:00,218.12,218.63,218.12,218.62,4255.0,207.6376,208.1231,207.6376,208.1135,4255.0
2021-01-21 10:30:00,218.52,218.59,217.99,218.27,1229.0,208.0183,208.085,207.5138,207.7804,1229.0
2021-01-21 10:35:00,218.07,218.36,218.07,218.29,3892.0,207.59,207.866,207.59,207.7994,3892.0
2021-01-21 10:40:00,218.18,218.22,217.99,218.22,5252.0,207.6947,207.7328,207.5138,207.7328,5252.0
2021-01-21 10:45:00,218.2,218.2,217.69,217.7,4261.0,207.7137,207.7137,207.2282,207.2378,4261.0
2021-01-21 10:50:00,217.71,217.77,217.7,217.74,710.0,207.2473,207.3044,207.2378,207.2758,710.0
2021-01-21 10:55:00,217.87,217.94,217.87,217.9,406.0,207.3996,207.4662,207.3996,207.4281,406.0
2021-01-21 11:00:00,217.94,217.94,217.64,217.67,2369.0,207.4662,207.4662,207.1806,207.2092,2369.0
2021-01-21 11:05:00,217.57,217.62,217.06,217.25,1751.0,207.114,207.1616,206.6285,206.8094,1751.0
2021-01-21 11:10:00,217.12,217.23,217.03,217.13,1857.0,206.6856,206.7903,206.6,206.6951,1857.0
2021-01-21 11:15:00,217.06,217.06,216.85,216.86,1515.0,206.6285,206.6285,206.4286,206.4381,1515.0
2021-01-21 11:20:00,216.93,217.01,216.76,216.78,2022.0,206.5048,206.5809,206.3429,206.362,2022.0
2021-01-21 11:25:00,216.77,216.77,216.41,216.43,1348.0,206.3524,206.3524,206.0097,206.0288,1348.0
2021-01-21 11:30:00,216.35,216.42,216.15,216.18,3807.0,205.9526,206.0193,205.7622,205.7908,3807.0
2021-01-21 11:35:00,216.21,216.27,216.12,216.27,1728.0,205.8194,205.8765,205.7337,205.8765,1728.0
2021-01-21 11:40:00,216.24,216.33,216.12,216.16,2169.0,205.8479,205.9336,205.7337,205.7718,2169.0
2021-01-21 11:45:00,216.15,216.21,215.81,216.07,5074.0,205.7622,205.8194,205.4386,205.6861,5074.0
2021-01-21 11:50:00,215.98,216.23,215.97,216.01,2741.0,205.6004,205.8384,205.5909,205.629,2741.0
2021-01-21 11:55:00,216.01,216.48,216.01,216.48,2200.0,205.629,206.0764,205.629,206.0764,2200.0
2021-01-21 12:00:00,216.49,216.57,216.36,216.47,2100.0,206.0859,206.1621,205.9621,206.0669,2100.0
2021-01-21 12:05:00,216.48,216.62,216.3,216.3,2056.0,206.0764,206.2097,205.905,205.905,2056.0
2021-01-21 12:10:00,216.47,216.54,216.26,216.54,1600.0,206.0669,206.1335,205.867,206.1335,1600.0
2021-01-21 12:15:00,216.37,216.59,216.33,216.49,3135.0,205.9717,206.1811,205.9336,206.0859,3135.0
2021-01-21 12:20:00,216.33,216.36,216.06,216.06,1340.0,205.9336,205.9621,205.6766,205.6766,1340.0
2021-01-21 12:25:00,216.15,216.15,215.7,216.0,10623.0,205.7622,205.7622,205.3339,205.6194,10623.0
2021-01-21 12:30:00,215.9,216.01,215.74,216.0,4523.0,205.5243,205.629,205.3719,205.6194,4523.0
2021-01-21 12:35:00,215.82,216.01,215.82,215.92,305.0,205.4481,205.629,205.4481,205.5433,305.0
2021-01-21 12:40:00,216.01,216.01,215.82,215.91,4232.0,205.629,205.629,205.4481,205.5338,4232.0
2021-01-21 12:45:00,215.95,216.0,215.88,215.88,1794.0,205.5719,205.6194,205.5052,205.5052,1794.0
2021-01-21 12:50:00,215.79,215.79,215.37,215.7,3613.0,205.4195,205.4195,205.0197,205.3339,3613.0
2021-01-21 12:55:00,215.55,215.56,215.35,215.42,1567.0,205.1911,205.2006,205.0007,205.0673,1567.0
2021-01-21 13:00:00,215.35,215.52,215.18,215.47,9733.0,205.0007,205.1625,204.8389,205.1149,9733.0
2021-01-21 13:05:00,215.37,215.51,215.2,215.34,16349.0,205.0197,205.153,204.8579,204.9912,16349.0
2021-01-21 13:10:00,215.22,215.25,215.07,215.18,3902.0,204.8769,204.9055,204.7341,204.8389,3902.0
2021-01-21 13:15:00,215.1,215.27,214.62,214.66,68129.0,204.7627,204.9245,204.3058,204.3438,68129.0
2021-01-21 13:20:00,214.66,214.84,214.55,214.84,2701.0,204.3438,204.5152,204.2391,204.5152,2701.0
2021-01-21 13:25:00,214.81,214.93,214.72,214.93,2418.0,204.4866,204.6009,204.401,204.6009,2418.0
2021-01-21 13:30:00,214.88,215.0,214.84,214.85,10398.0,204.5533,204.6675,204.5152,204.5247,10398.0
2021-01-21 13:35:00,214.93,215.06,214.92,215.03,7782.0,204.6009,204.7246,204.5914,204.6961,7782.0
2021-01-21 13:40:00,215.03,215.05,214.89,214.89,1730.0,204.6961,204.7151,204.5628,204.5628,1730.0
2021-01-21 13:45:00,214.88,215.13,214.88,215.13,7583.0,204.5533,204.7913,204.5533,204.7913,7583.0
2021-01-21 13:50:00,215.29,215.74,215.25,215.64,1893.0,204.9436,205.3719,204.9055,205.2768,1893.0
2021-01-21 13:55:00,215.69,215.78,215.39,215.52,5910.0,205.3243,205.41,205.0388,205.1625,5910.0
2021-01-21 14:00:00,215.45,215.46,214.95,214.95,2446.0,205.0959,205.1054,204.6199,204.6199,2446.0
2021-01-21 14:05:00,214.98,215.15,214.91,215.03,1543.0,204.6485,204.8103,204.5818,204.6961,1543.0
2021-01-21 14:10:00,214.94,215.09,214.92,215.09,600.0,204.6104,204.7532,204.5914,204.7532,600.0
2021-01-21 14:15:00,215.1,215.1,214.75,214.76,4217.0,204.7627,204.7627,204.4295,204.439,4217.0
2021-01-21 14:20:00,214.77,215.21,214.77,215.02,2605.0,204.4486,204.8674,204.4486,204.6865,2605.0
2021-01-21 14:25:00,214.95,215.14,214.93,214.98,5488.0,204.6199,204.8008,204.6009,204.6485,5488.0
2021-01-21 14:30:00,214.85,214.96,214.73,214.96,2247.0,204.5247,204.6294,204.4105,204.6294,2247.0
2021-01-21 14:35:00,214.96,214.96,214.88,214.95,400.0,204.6294,204.6294,204.5533,204.6199,400.0
2021-01-21 14:40:00,215.0,215.06,214.68,214.86,3958.0,204.6675,204.7246,204.3629,204.5342,3958.0
2021-01-21 14:45:00,214.94,214.94,214.8,214.87,1632.0,204.6104,204.6104,204.4771,204.5438,1632.0
2021-01-21 14:50:00,214.78,214.86,214.71,214.85,1579.0,204.4581,204.5342,204.3914,204.5247,1579.0
2021-01-21 14:55:00,214.78,215.04,214.75,214.78,2762.0,204.4581,204.7056,204.4295,204.4581,2762.0
2021-01-21 15:00:00,214.77,214.77,214.56,214.67,3370.0,204.4486,204.4486,204.2487,204.3534,3370.0
2021-01-21 15:05:00,214.56,214.66,214.37,214.44,1983.0,204.2487,204.3438,204.0678,204.1344,1983.0
2021-01-21 15:10:00,214.38,214.51,214.23,214.28,4731.0,204.0773,204.2011,203.9345,203.9821,4731.0
2021-01-21 15:15:00,214.29,214.41,214.2,214.35,3460.0,203.9916,204.1059,203.906,204.0487,3460.0
2021-01-21 15:20:00,214.38,214.54,214.29,214.38,9384.0,204.0773,204.2296,203.9916,204.0773,9384.0
2021-01-21 15:25:00,214.29,214.52,214.14,214.15,5941.0,203.9916,204.2106,203.8488,203.8584,5941.0
2021-01-21 15:30:00,214.09,214.5,214.0,214.33,7822.0,203.8012,204.1915,203.7156,204.0297,7822.0
2021-01-21 15:35:00,214.24,214.33,213.93,213.93,5019.0,203.944,204.0297,203.6489,203.6489,5019.0
2021-01-21 15:40:00,213.95,214.25,213.93,214.13,4816.0,203.668,203.9536,203.6489,203.8393,4816.0
2021-01-21 15:45:00,214.14,214.35,214.14,214.19,6676.0,203.8488,204.0487,203.8488,203.8964,6676.0
2021-01-21 15:50:00,214.24,214.43,214.19,214.33,14412.0,203.944,204.1249,203.8964,204.0297,14412.0
2021-01-21 15:55:00,214.38,214.48,213.95,214.02,36191.0,204.0773,204.1725,203.668,203.7346,36191.0
2021-01-22 09:30:00,213.81,213.95,211.95,211.95,38973.0,203.5347,203.668,201.7641,201.7641,38973.0
2021-01-22 09:35:00,211.96,212.5,211.71,211.92,5489.0,201.7736,202.2877,201.5356,201.7355,5489.0
2021-01-22 09:40:00,211.65,211.92,211.38,211.66,6621.0,201.4785,201.7355,201.2215,201.488,6621.0
2021-01-22 09:45:00,211.68,212.46,211.34,211.42,6460.0,201.5071,202.2496,201.1834,201.2596,6460.0
2021-01-22 09:50:00,211.56,211.87,211.22,211.22,4150.0,201.3928,201.6879,201.0692,201.0692,4150.0
2021-01-22 09:55:00,211.34,211.83,211.07,211.71,4664.0,201.1834,201.6499,200.9264,201.5356,4664.0
2021-01-22 10:00:00,211.71,212.2,211.52,211.76,5452.0,201.5356,202.0021,201.3548,201.5832,5452.0
2021-01-22 10:05:00,211.7,211.86,211.34,211.69,14783.0,201.5261,201.6784,201.1834,201.5166,14783.0
2021-01-22 10:10:00,211.78,211.78,211.08,211.5,6518.0,201.6023,201.6023,200.9359,201.3357,6518.0
2021-01-22 10:15:00,211.56,211.91,211.4,211.43,4419.0,201.3928,201.726,201.2405,201.2691,4419.0
2021-01-22 10:20:00,211.46,211.46,211.0,211.25,4509.0,201.2976,201.2976,200.8597,201.0977,4509.0
2021-01-22 10:25:00,211.2,211.24,210.99,211.23,5436.0,201.0501,201.0882,200.8502,201.0787,5436.0
2021-01-22 10:30:00,211.13,211.53,211.02,211.38,10028.0,200.9835,201.3643,200.8788,201.2215,10028.0
2021-01-22 10:35:00,211.42,211.56,211.3,211.3,7771.0,201.2596,201.3928,201.1453,201.1453,7771.0
2021-01-22 10:40:00,211.3,211.38,210.93,210.93,10298.0,201.1453,201.2215,200.7931,200.7931,10298.0
2021-01-22 10:45:00,210.95,211.07,210.75,210.92,9212.0,200.8121,200.9264,200.6218,200.7836,9212.0
2021-01-22 10:50:00,210.99,211.08,210.77,210.77,7427.0,200.8502,200.9359,200.6408,200.6408,7427.0
2021-01-22 10:55:00,210.91,211.2,210.87,211.15,5707.0,200.7741,201.0501,200.736,201.0025,5707.0
2021-01-22 11:00:00,211.18,211.71,211.15,211.71,3561.0,201.0311,201.5356,201.0025,201.5356,3561.0
2021-01-22 11:05:00,211.65,211.69,211.48,211.59,2390.0,201.4785,201.5166,201.3167,201.4214,2390.0
2021-01-22 11:10:00,211.59,211.61,211.33,211.53,3267.0,201.4214,201.4404,201.1739,201.3643,3267.0
2021-01-22 11:15:00,211.51,211.82,211.36,211.75,2411.0,201.3452,201.6403,201.2024,201.5737,2411.0
2021-01-22 11:20:00,211.82,211.91,211.76,211.91,3611.0,201.6403,201.726,201.5832,201.726,3611.0
2021-01-22 11:25:00,211.84,211.91,211.62,211.66,9007.0,201.6594,201.726,201.4499,201.488,9007.0
2021-01-22 11:30:00,211.66,211.79,211.54,211.79,6510.0,201.488,201.6118,201.3738,201.6118,6510.0
2021-01-22 11:35:00,211.72,212.09,211.71,212.0,5341.0,201.5451,201.8974,201.5356,201.8117,5341.0
2021-01-22 11:40:00,211.99,212.0,211.93,212.0,1750.0,201.8022,201.8117,201.745,201.8117,1750.0
2021-01-22 11:45:00,212.02,212.18,211.87,212.1,3359.0,201.8307,201.983,201.6879,201.9069,3359.0
2021-01-22 11:50:00,212.1,212.18,211.93,211.93,2183.0,201.9069,201.983,201.745,201.745,2183.0
2021-01-22 11:55:00,211.92,212.15,211.92,212.11,2889.0,201.7355,201.9545,201.7355,201.9164,2889.0
2021-01-22 12:00:00,212.16,212.23,212.01,212.15,26017.0,201.964,202.0306,201.8212,201.9545,26017.0
2021-01-22 12:05:00,212.2,212.36,211.98,212.09,10685.0,202.0021,202.1544,201.7926,201.8974,10685.0
2021-01-22 12:10:00,212.1,212.1,211.86,212.0,3848.0,201.9069,201.9069,201.6784,201.8117,3848.0
2021-01-22 12:15:00,212.0,212.11,211.96,212.1,2429.0,201.8117,201.9164,201.7736,201.9069,2429.0
2021-01-22 12:20:00,212.13,212.24,212.12,212.24,1778.0,201.9354,202.0401,201.9259,202.0401,1778.0
2021-01-22 12:25:00,212.28,212.39,212.19,212.3,2675.0,202.0782,202.1829,201.9926,202.0973,2675.0
2021-01-22 12:30:00,212.3,212.3,212.0,212.02,3484.0,202.0973,202.0973,201.8117,201.8307,3484.0
2021-01-22 12:35:00,211.96,212.11,211.95,211.98,3420.0,201.7736,201.9164,201.7641,201.7926,3420.0
2021-01-22 12:40:00,211.93,212.23,211.93,212.04,2721.0,201.745,202.0306,201.745,201.8498,2721.0
2021-01-22 12:45:00,211.98,212.04,211.75,211.83,2272.0,201.7926,201.8498,201.5737,201.6499,2272.0
2021-01-22 12:50:00,211.74,211.93,211.74,211.85,1830.0,201.5642,201.745,201.5642,201.6689,1830.0
2021-01-22 12:55:00,211.79,211.91,211.75,211.75,1952.0,201.6118,201.726,201.5737,201.5737,1952.0
2021-01-22 13:00:00,211.75,211.81,211.71,211.77,1803.0,201.5737,201.6308,201.5356,201.5927,1803.0
2021-01-22 13:05:00,211.71,211.71,211.31,211.34,1945.0,201.5356,201.5356,201.1548,201.1834,1945.0
2021-01-22 13:10:00,211.29,211.58,211.26,211.53,5074.0,201.1358,201.4119,201.1072,201.3643,5074.0
2021-01-22 13:15:00,211.53,211.67,211.53,211.63,1960.0,201.3643,201.4975,201.3643,201.4595,1960.0
2021-01-22 13:20:00,211.61,211.66,211.3,211.33,3347.0,201.4404,201.488,201.1453,201.1739,3347.0
2021-01-22 13:25:00,211.33,211.4,211.29,211.37,1401.0,201.1739,201.2405,201.1358,201.212,1401.0
2021-01-22 13:30:00,211.36,211.5,211.35,211.45,3641.0,201.2024,201.3357,201.1929,201.2881,3641.0
2021-01-22 13:35:00,211.45,211.78,211.43,211.71,10673.0,201.2881,201.6023,201.2691,201.5356,10673.0
2021-01-22 13:40:00,211.78,211.96,211.64,211.84,3977.0,201.6023,201.7736,201.469,201.6594,3977.0
2021-01-22 13:45:00,211.93,211.96,211.82,211.96,2228.0,201.745,201.7736,201.6403,201.7736,2228.0
2021-01-22 13:50:00,211.88,212.07,211.88,212.03,2288.0,201.6974,201.8783,201.6974,201.8402,2288.0
2021-01-22 13:55:00,211.97,212.1,211.9,212.02,2138.0,201.7831,201.9069,201.7165,201.8307,2138.0
2021-01-22 14:00:00,211.95,212.16,211.79,212.01,3220.0,201.7641,201.964,201.6118,201.8212,3220.0
2021-01-22 14:05:00,211.93,212.09,211.93,212.03,1700.0,201.745,201.8974,201.745,201.8402,1700.0
2021-01-22 14:10:00,212.0,212.22,212.0,212.12,7162.0,201.8117,202.0211,201.8117,201.9259,7162.0
2021-01-22 14:15:00,212.09,212.29,212.09,212.26,2211.0,201.8974,202.0877,201.8974,202.0592,2211.0
2021-01-22 14:20:00,212.24,212.37,212.24,212.32,2922.0,202.0401,202.1639,202.0401,202.1163,2922.0
2021-01-22 14:25:00,212.32,212.32,212.18,212.18,2538.0,202.1163,202.1163,201.983,201.983,2538.0
2021-01-22 14:30:00,212.24,212.46,212.23,212.39,1643.0,202.0401,202.2496,202.0306,202.1829,1643.0
2021-01-22 14:35:00,212.42,212.42,212.32,212.39,1863.0,202.2115,202.2115,202.1163,202.1829,1863.0
2021-01-22 14:40:00,212.31,212.44,212.28,212.28,3514.0,202.1068,202.2305,202.0782,202.0782,3514.0
2021-01-22 14:45:00,212.28,212.39,212.25,212.29,3267.0,202.0782,202.1829,202.0497,202.0877,3267.0
2021-01-22 14:50:00,212.34,212.5,212.27,212.49,2647.0,202.1353,202.2877,202.0687,202.2781,2647.0
2021-01-22 14:55:00,212.58,212.58,212.27,212.28,3700.0,202.3638,202.3638,202.0687,202.0782,3700.0
2021-01-22 15:00:00,212.32,212.38,212.26,212.34,2391.0,202.1163,202.1734,202.0592,202.1353,2391.0
2021-01-22 15:05:00,212.36,212.52,212.31,212.41,2443.0,202.1544,202.3067,202.1068,202.202,2443.0
2021-01-22 15:10:00,212.47,212.47,212.15,212.27,3059.0,202.2591,202.2591,201.9545,202.0687,3059.0
2021-01-22 15:15:00,212.36,212.44,212.13,212.13,2894.0,202.1544,202.2305,201.9354,201.9354,2894.0
2021-01-22 15:20:00,212.17,212.53,212.17,212.42,5457.0,201.9735,202.3162,201.9735,202.2115,5457.0
2021-01-22 15:25:00,212.43,212.66,212.38,212.66,3052.0,202.221,202.44,202.1734,202.44,3052.0
2021-01-22 15:30:00,212.59,212.66,212.44,212.47,2630.0,202.3733,202.44,202.2305,202.2591,2630.0
2021-01-22 15:35:00,212.54,212.76,212.49,212.73,5123.0,202.3257,202.5352,202.2781,202.5066,5123.0
2021-01-22 15:40:00,212.69,212.88,212.69,212.81,3723.0,202.4685,202.6494,202.4685,202.5828,3723.0
2021-01-22 15:45:00,212.8,212.82,212.63,212.73,6037.0,202.5732,202.5923,202.4114,202.5066,6037.0
2021-01-22 15:50:00,212.76,212.8,212.52,212.64,9161.0,202.5352,202.5732,202.3067,202.4209,9161.0
2021-01-22 15:55:00,212.64,212.86,212.41,212.41,38719.0,202.4209,202.6304,202.202,202.202,38719.0
2021-01-25 09:30:00,212.17,212.73,211.83,212.73,27884.0,201.9735,202.5066,201.6499,202.5066,27884.0
2021-01-25 09:35:00,212.9,213.0,212.11,212.87,8207.0,202.6684,202.7636,201.9164,202.6399,8207.0
2021-01-25 09:40:00,212.88,212.98,212.53,212.84,3110.0,202.6494,202.7446,202.3162,202.6113,3110.0
2021-01-25 09:45:00,212.69,212.94,211.3,211.6,9131.0,202.4685,202.7065,201.1453,201.4309,9131.0
2021-01-25 09:50:00,211.25,211.6,210.28,210.54,5115.0,201.0977,201.4309,200.1743,200.4218,5115.0
2021-01-25 09:55:00,210.6,210.96,210.41,210.76,10506.0,200.479,200.8217,200.2981,200.6313,10506.0
2021-01-25 10:00:00,210.41,210.75,210.2,210.62,16253.0,200.2981,200.6218,200.0982,200.498,16253.0
2021-01-25 10:05:00,210.71,210.85,210.51,210.51,7304.0,200.5837,200.7169,200.3933,200.3933,7304.0
2021-01-25 10:10:00,210.56,210.68,210.36,210.36,4931.0,200.4409,200.5551,200.2505,200.2505,4931.0
2021-01-25 10:15:00,210.46,210.74,210.46,210.52,3667.0,200.3457,200.6122,200.3457,200.4028,3667.0
2021-01-25 10:20:00,210.38,211.09,210.25,211.04,4256.0,200.2695,200.9454,200.1458,200.8978,4256.0
2021-01-25 10:25:00,211.11,211.19,210.94,211.03,2516.0,200.9645,201.0406,200.8026,200.8883,2516.0
2021-01-25 10:30:00,211.26,211.38,211.15,211.15,3341.0,201.1072,201.2215,201.0025,201.0025,3341.0
2021-01-25 10:35:00,211.23,211.23,210.75,210.84,3406.0,201.0787,201.0787,200.6218,200.7074,3406.0
2021-01-25 10:40:00,210.66,210.78,210.35,210.65,3936.0,200.5361,200.6503,200.241,200.5266,3936.0
2021-01-25 10:45:00,210.59,210.78,210.0,210.0,10384.0,200.4694,200.6503,199.9078,199.9078,10384.0
2021-01-25 10:50:00,209.92,210.07,209.59,209.59,5845.0,199.8316,199.9744,199.5175,199.5175,5845.0
2021-01-25 10:55:00,209.88,209.88,208.3,208.48,8983.0,199.7936,199.7936,198.2895,198.4608,8983.0
2021-01-25 11:00:00,208.37,209.16,208.32,208.5,10713.0,198.3561,199.1082,198.3085,198.4799,10713.0
2021-01-25 11:05:00,208.42,208.86,208.3,208.64,9638.0,198.4037,198.8226,198.2895,198.6132,9638.0
2021-01-25 11:10:00,208.65,209.17,208.56,209.07,7928.0,198.6227,199.1177,198.537,199.0225,7928.0
2021-01-25 11:15:00,208.7,208.7,208.22,208.53,5725.0,198.6703,198.6703,198.2133,198.5084,5725.0
2021-01-25 11:20:00,208.61,208.77,208.21,208.29,3732.0,198.5846,198.7369,198.2038,198.28,3732.0
2021-01-25 11:25:00,208.21,208.63,208.01,208.28,2935.0,198.2038,198.6036,198.0134,198.2705,2935.0
2021-01-25 11:30:00,208.32,208.61,208.17,208.26,3301.0,198.3085,198.5846,198.1657,198.2514,3301.0
2021-01-25 11:35:00,208.42,208.65,208.0,208.09,3861.0,198.4037,198.6227,198.0039,198.0896,3861.0
2021-01-25 11:40:00,208.34,208.58,208.2,208.58,2327.0,198.3276,198.556,198.1943,198.556,2327.0
2021-01-25 11:45:00,208.75,209.12,208.71,209.12,3300.0,198.7179,199.0701,198.6798,199.0701,3300.0
2021-01-25 11:50:00,209.09,209.32,208.94,209.14,6399.0,199.0415,199.2605,198.8987,199.0891,6399.0
2021-01-25 11:55:00,209.03,209.51,209.03,209.41,2582.0,198.9844,199.4413,198.9844,199.3462,2582.0
2021-01-25 12:00:00,209.43,209.43,208.85,209.17,3013.0,199.3652,199.3652,198.8131,199.1177,3013.0
2021-01-25 12:05:00,209.06,209.06,208.67,208.82,2009.0,199.013,199.013,198.6417,198.7845,2009.0
2021-01-25 12:10:00,208.74,208.92,208.66,208.76,1660.0,198.7084,198.8797,198.6322,198.7274,1660.0
2021-01-25 12:15:00,208.88,209.03,208.68,208.69,3707.0,198.8416,198.9844,198.6512,198.6608,3707.0
2021-01-25 12:20:00,208.9,209.2,208.79,208.79,1506.0,198.8607,199.1462,198.7559,198.7559,1506.0
2021-01-25 12:25:00,208.75,209.01,208.62,208.91,2686.0,198.7179,198.9654,198.5941,198.8702,2686.0
2021-01-25 12:30:00,208.67,209.26,208.55,209.26,3855.0,198.6417,199.2034,198.5275,199.2034,3855.0
2021-01-25 12:35:00,209.19,209.32,209.03,209.1,3392.0,199.1367,199.2605,198.9844,199.0511,3392.0
2021-01-25 12:40:00,209.1,209.47,208.95,209.17,3601.0,199.0511,199.4033,198.9083,199.1177,3601.0
2021-01-25 12:45:00,209.15,209.73,209.13,209.73,3901.0,199.0986,199.6508,199.0796,199.6508,3901.0
2021-01-25 12:50:00,209.85,209.96,209.57,209.87,4000.0,199.765,199.8697,199.4985,199.784,4000.0
2021-01-25 12:55:00,209.9,210.02,209.75,209.84,4477.0,199.8126,199.9268,199.6698,199.7555,4477.0
2021-01-25 13:00:00,209.94,210.3,209.87,210.19,2328.0,199.8507,200.1934,199.784,200.0887,2328.0
2021-01-25 13:05:00,210.19,210.19,210.05,210.15,2302.0,200.0887,200.0887,199.9554,200.0506,2302.0
2021-01-25 13:10:00,210.09,210.91,210.09,210.87,5349.0,199.9935,200.7741,199.9935,200.736,5349.0
2021-01-25 13:15:00,210.83,210.83,210.56,210.67,3401.0,200.6979,200.6979,200.4409,200.5456,3401.0
2021-01-25 13:20:00,210.62,211.16,210.53,211.15,4654.0,200.498,201.0121,200.4123,201.0025,4654.0
2021-01-25 13:25:00,211.09,211.37,211.08,211.22,1839.0,200.9454,201.212,200.9359,201.0692,1839.0
2021-01-25 13:30:00,211.21,211.41,211.21,211.41,2218.0,201.0596,201.25,201.0596,201.25,2218.0
2021-01-25 13:35:00,211.34,211.45,211.18,211.4,2668.0,201.1834,201.2881,201.0311,201.2405,2668.0
2021-01-25 13:40:00,211.57,211.63,211.25,211.31,3368.0,201.4023,201.4595,201.0977,201.1548,3368.0
2021-01-25 13:45:00,211.39,211.45,211.14,211.16,7201.0,201.231,201.2881,200.993,201.0121,7201.0
2021-01-25 13:50:00,211.16,211.18,210.31,210.31,2200.0,201.0121,201.0311,200.2029,200.2029,2200.0
2021-01-25 13:55:00,210.17,210.75,209.97,210.75,4897.0,200.0696,200.6218,199.8792,200.6218,4897.0
2021-01-25 14:00:00,210.74,210.88,210.6,210.88,1300.0,200.6122,200.7455,200.479,200.7455,1300.0
2021-01-25 14:05:00,211.0,211.22,210.89,211.12,6045.0,200.8597,201.0692,200.755,200.974,6045.0
2021-01-25 14:10:00,211.09,211.16,210.89,211.02,4723.0,200.9454,201.0121,200.755,200.8788,4723.0
2021-01-25 14:15:00,210.96,211.03,210.46,210.54,3172.0,200.8217,200.8883,200.3457,200.4218,3172.0
2021-01-25 14:20:00,210.53,210.6,210.36,210.43,2805.0,200.4123,200.479,200.2505,200.3171,2805.0
2021-01-25 14:25:00,210.44,210.44,210.24,210.34,2001.0,200.3267,200.3267,200.1363,200.2315,2001.0
2021-01-25 14:30:00,210.42,210.58,210.29,210.58,3411.0,200.3076,200.4599,200.1839,200.4599,3411.0
2021-01-25 14:35:00,210.61,210.68,210.33,210.46,3588.0,200.4885,200.5551,200.2219,200.3457,3588.0
2021-01-25 14:40:00,210.52,210.68,210.41,210.68,3220.0,200.4028,200.5551,200.2981,200.5551,3220.0
2021-01-25 14:45:00,210.69,210.75,210.58,210.64,7214.0,200.5646,200.6218,200.4599,200.517,7214.0
2021-01-25 14:50:00,210.65,210.97,210.61,210.9,3824.0,200.5266,200.8312,200.4885,200.7645,3824.0
2021-01-25 14:55:00,210.81,210.82,210.38,210.38,4982.0,200.6789,200.6884,200.2695,200.2695,4982.0
2021-01-25 15:00:00,210.4,210.52,210.27,210.3,2802.0,200.2886,200.4028,200.1648,200.1934,2802.0
2021-01-25 15:05:00,210.3,210.72,210.29,210.72,4311.0,200.1934,200.5932,200.1839,200.5932,4311.0
2021-01-25 15:10:00,210.66,210.66,210.2,210.31,7789.0,200.5361,200.5361,200.0982,200.2029,7789.0
2021-01-25 15:15:00,210.2,210.36,210.11,210.18,4285.0,200.0982,200.2505,200.0125,200.0791,4285.0
2021-01-25 15:20:00,210.23,210.49,210.15,210.47,3192.0,200.1267,200.3743,200.0506,200.3552,3192.0
2021-01-25 15:25:00,210.37,210.48,210.14,210.14,2937.0,200.26,200.3647,200.0411,200.0411,2937.0
2021-01-25 15:30:00,210.2,210.31,210.09,210.23,4214.0,200.0982,200.2029,199.9935,200.1267,4214.0
2021-01-25 15:35:00,210.18,210.41,210.05,210.32,5478.0,200.0791,200.2981,199.9554,200.2124,5478.0
2021-01-25 15:40:00,210.39,210.69,210.29,210.66,4621.0,200.2791,200.5646,200.1839,200.5361,4621.0
2021-01-25 15:45:00,210.65,210.82,210.26,210.26,10498.0,200.5266,200.6884,200.1553,200.1553,10498.0
2021-01-25 15:50:00,210.3,210.83,210.3,210.83,19735.0,200.1934,200.6979,200.1934,200.6979,19735.0
2021-01-25 15:55:00,210.79,211.42,210.78,211.27,33123.0,200.6598,201.2596,200.6503,201.1168,33123.0
2021-01-26 09:30:00,211.27,212.0,209.77,210.42,55985.0,201.1168,201.8117,199.6889,200.3076,55985.0
2021-01-26 09:35:00,210.26,211.49,210.08,211.0,17441.0,200.1553,201.3262,199.984,200.8597,17441.0
2021-01-26 09:40:00,210.67,211.29,210.67,211.19,4656.0,200.5456,201.1358,200.5456,201.0406,4656.0
2021-01-26 09:45:00,211.08,211.1,210.67,210.87,6335.0,200.9359,200.9549,200.5456,200.736,6335.0
2021-01-26 09:50:00,210.87,210.87,210.06,210.54,9372.0,200.736,200.736,199.9649,200.4218,9372.0
2021-01-26 09:55:00,210.56,210.58,210.33,210.54,10230.0,200.4409,200.4599,200.2219,200.4218,10230.0
2021-01-26 10:00:00,210.53,211.01,210.5,211.01,5426.0,200.4123,200.8693,200.3838,200.8693,5426.0
2021-01-26 10:05:00,211.18,211.19,210.13,210.13,4058.0,201.0311,201.0406,200.0316,200.0316,4058.0
2021-01-26 10:10:00,210.13,210.28,209.76,210.28,3959.0,200.0316,200.1743,199.6793,200.1743,3959.0
2021-01-26 10:15:00,210.18,210.26,209.94,210.04,3914.0,200.0791,200.1553,199.8507,199.9459,3914.0
2021-01-26 10:20:00,210.03,210.4,209.95,210.09,3981.0,199.9364,200.2886,199.8602,199.9935,3981.0
2021-01-26 10:25:00,210.09,210.72,210.01,210.72,6168.0,199.9935,200.5932,199.9173,200.5932,6168.0
2021-01-26 10:30:00,210.72,210.94,210.34,210.43,5163.0,200.5932,200.8026,200.2315,200.3171,5163.0
2021-01-26 10:35:00,210.45,210.57,210.2,210.5,4553.0,200.3362,200.4504,200.0982,200.3838,4553.0
2021-01-26 10:40:00,210.52,210.68,210.34,210.68,2072.0,200.4028,200.5551,200.2315,200.5551,2072.0
2021-01-26 10:45:00,211.01,211.5,211.01,211.5,4331.0,200.8693,201.3357,200.8693,201.3357,4331.0
2021-01-26 10:50:00,211.49,211.49,210.44,210.59,9183.0,201.3262,201.3262,200.3267,200.4694,9183.0
2021-01-26 10:55:00,210.87,210.92,210.19,210.57,3448.0,200.736,200.7836,200.0887,200.4504,3448.0
2021-01-26 11:00:00,210.75,211.33,210.54,211.2,3210.0,200.6218,201.1739,200.4218,201.0501,3210.0
2021-01-26 11:05:00,211.2,211.48,211.16,211.32,4118.0,201.0501,201.3167,201.0121,201.1644,4118.0
2021-01-26 11:10:00,211.26,211.59,211.17,211.32,4557.0,201.1072,201.4214,201.0216,201.1644,4557.0
2021-01-26 11:15:00,211.25,211.5,211.25,211.5,6991.0,201.0977,201.3357,201.0977,201.3357,6991.0
2021-01-26 11:20:00,211.59,211.67,211.25,211.67,4497.0,201.4214,201.4975,201.0977,201.4975,4497.0
2021-01-26 11:25:00,211.63,212.03,211.61,212.03,5367.0,201.4595,201.8402,201.4404,201.8402,5367.0
2021-01-26 11:30:00,212.04,212.04,211.56,211.91,4169.0,201.8498,201.8498,201.3928,201.726,4169.0
2021-01-26 11:35:00,211.82,211.9,211.63,211.67,4222.0,201.6403,201.7165,201.4595,201.4975,4222.0
2021-01-26 11:40:00,211.58,211.65,211.55,211.57,2900.0,201.4119,201.4785,201.3833,201.4023,2900.0
2021-01-26 11:45:00,211.6,211.6,211.16,211.17,10235.0,201.4309,201.4309,201.0121,201.0216,10235.0
2021-01-26 11:50:00,211.09,211.26,210.91,211.15,3810.0,200.9454,201.1072,200.7741,201.0025,3810.0
2021-01-26 11:55:00,211.11,211.38,211.05,211.32,3457.0,200.9645,201.2215,200.9073,201.1644,3457.0
2021-01-26 12:00:00,211.39,211.67,211.32,211.6,4301.0,201.231,201.4975,201.1644,201.4309,4301.0
2021-01-26 12:05:00,211.59,211.64,211.44,211.45,2741.0,201.4214,201.469,201.2786,201.2881,2741.0
2021-01-26 12:10:00,211.49,211.51,211.2,211.2,3632.0,201.3262,201.3452,201.0501,201.0501,3632.0
2021-01-26 12:15:00,211.18,211.22,211.11,211.18,3017.0,201.0311,201.0692,200.9645,201.0311,3017.0
2021-01-26 12:20:00,211.19,211.28,211.19,211.28,1943.0,201.0406,201.1263,201.0406,201.1263,1943.0
2021-01-26 12:25:00,211.31,211.61,211.28,211.31,4468.0,201.1548,201.4404,201.1263,201.1548,4468.0
2021-01-26 12:30:00,211.31,211.42,211.17,211.19,4515.0,201.1548,201.2596,201.0216,201.0406,4515.0
2021-01-26 12:35:00,211.19,211.33,211.18,211.27,2801.0,201.0406,201.1739,201.0311,201.1168,2801.0
2021-01-26 12:40:00,211.24,211.37,211.21,211.22,2900.0,201.0882,201.212,201.0596,201.0692,2900.0
2021-01-26 12:45:00,211.25,211.26,211.08,211.12,4627.0,201.0977,201.1072,200.9359,200.974,4627.0
2021-01-26 12:50:00,211.08,211.15,210.93,211.15,1867.0,200.9359,201.0025,200.7931,201.0025,1867.0
2021-01-26 12:55:00,211.19,211.34,211.12,211.34,1200.0,201.0406,201.1834,200.974,201.1834,1200.0
2021-01-26 13:00:00,211.34,211.5,211.24,211.5,1825.0,201.1834,201.3357,201.0882,201.3357,1825.0
2021-01-26 13:05:00,211.31,211.31,211.09,211.23,2774.0,201.1548,201.1548,200.9454,201.0787,2774.0
2021-01-26 13:10:00,211.23,211.23,211.0,211.05,1253.0,201.0787,201.0787,200.8597,200.9073,1253.0
2021-01-26 13:15:00,211.03,211.13,210.92,211.06,1452.0,200.8883,200.9835,200.7836,200.9169,1452.0
2021-01-26 13:20:00,211.07,211.21,211.05,211.16,2964.0,200.9264,201.0596,200.9073,201.0121,2964.0
2021-01-26 13:25:00,211.16,211.21,211.05,211.16,2937.0,201.0121,201.0596,200.9073,201.0121,2937.0
2021-01-26 13:30:00,211.17,211.55,211.17,211.43,1500.0,201.0216,201.3833,201.0216,201.2691,1500.0
2021-01-26 13:35:00,211.42,211.45,211.33,211.38,1721.0,201.2596,201.2881,201.1739,201.2215,1721.0
2021-01-26 13:40:00,211.39,211.41,211.09,211.14,3066.0,201.231,201.25,200.9454,200.993,3066.0
2021-01-26 13:45:00,211.07,211.08,210.81,210.84,3467.0,200.9264,200.9359,200.6789,200.7074,3467.0
2021-01-26 13:50:00,210.87,210.93,210.87,210.9,2540.0,200.736,200.7931,200.736,200.7645,2540.0
2021-01-26 13:55:00,210.91,210.99,210.73,210.73,4239.0,200.7741,200.8502,200.6027,200.6027,4239.0
2021-01-26 14:00:00,210.59,210.79,210.56,210.68,4762.0,200.4694,200.6598,200.4409,200.5551,4762.0
2021-01-26 14:05:00,210.65,210.65,210.32,210.32,3124.0,200.5266,200.5266,200.2124,200.2124,3124.0
2021-01-26 14:10:00,210.34,210.4,210.22,210.32,6964.0,200.2315,200.2886,200.1172,200.2124,6964.0
2021-01-26 14:15:00,210.35,210.36,210.07,210.16,6738.0,200.241,200.2505,199.9744,200.0601,6738.0
2021-01-26 14:20:00,210.17,210.39,210.13,210.19,3176.0,200.0696,200.2791,200.0316,200.0887,3176.0
2021-01-26 14:25:00,210.19,210.22,209.99,210.18,3610.0,200.0887,200.1172,199.8983,200.0791,3610.0
2021-01-26 14:30:00,210.2,210.22,210.14,210.14,1500.0,200.0982,200.1172,200.0411,200.0411,1500.0
2021-01-26 14:35:00,210.09,210.29,210.09,210.16,4060.0,199.9935,200.1839,199.9935,200.0601,4060.0
2021-01-26 14:40:00,210.09,210.52,210.08,210.52,5235.0,199.9935,200.4028,199.984,200.4028,5235.0
2021-01-26 14:45:00,210.48,210.63,210.43,210.63,3655.0,200.3647,200.5075,200.3171,200.5075,3655.0
2021-01-26 14:50:00,210.58,210.58,210.4,210.4,2652.0,200.4599,200.4599,200.2886,200.2886,2652.0
2021-01-26 14:55:00,210.41,210.83,210.37,210.78,2372.0,200.2981,200.6979,200.26,200.6503,2372.0
2021-01-26 15:00:00,210.73,210.97,210.59,210.8,5203.0,200.6027,200.8312,200.4694,200.6694,5203.0
2021-01-26 15:05:00,210.85,211.08,210.71,211.08,6006.0,200.7169,200.9359,200.5837,200.9359,6006.0
2021-01-26 15:10:00,211.03,211.06,210.67,210.8,8721.0,200.8883,200.9169,200.5456,200.6694,8721.0
2021-01-26 15:15:00,210.84,210.85,210.51,210.61,3804.0,200.7074,200.7169,200.3933,200.4885,3804.0
2021-01-26 15:20:00,210.68,210.84,210.56,210.68,4301.0,200.5551,200.7074,200.4409,200.5551,4301.0
2021-01-26 15:25:00,210.73,210.9,210.61,210.9,5777.0,200.6027,200.7645,200.4885,200.7645,5777.0
2021-01-26 15:30:00,210.78,210.92,210.42,210.42,6256.0,200.6503,200.7836,200.3076,200.3076,6256.0
2021-01-26 15:35:00,210.48,210.53,210.06,210.1,8709.0,200.3647,200.4123,199.9649,200.003,8709.0
2021-01-26 15:40:00,210.11,210.46,210.11,210.25,7194.0,200.0125,200.3457,200.0125,200.1458,7194.0
2021-01-26 15:45:00,210.22,210.22,209.69,209.69,10435.0,200.1172,200.1172,199.6127,199.6127,10435.0
2021-01-26 15:50:00,209.69,209.75,209.53,209.54,12623.0,199.6127,199.6698,199.4604,199.4699,12623.0
2021-01-26 15:55:00,209.65,209.65,209.07,209.42,41111.0,199.5746,199.5746,199.0225,199.3557,41111.0
2021-01-27 09:30:00,206.73,207.72,205.0,205.22,44301.0,196.7949,197.7374,195.1481,195.3575,44301.0
2021-01-27 09:35:00,205.07,205.51,204.63,205.38,19146.0,195.2147,195.6336,194.7959,195.5098,19146.0
2021-01-27 09:40:00,205.23,205.23,202.76,202.77,11293.0,195.367,195.367,193.0157,193.0253,11293.0
2021-01-27 09:45:00,203.18,203.76,202.92,202.96,6581.0,193.4156,193.9677,193.168,193.2061,6581.0
2021-01-27 09:50:00,203.1,203.1,201.55,202.22,7810.0,193.3394,193.3394,191.8639,192.5017,7810.0
2021-01-27 09:55:00,202.12,204.13,202.12,203.59,7853.0,192.4065,194.3199,192.4065,193.8059,7853.0
2021-01-27 10:00:00,203.56,204.33,203.04,203.9,6776.0,193.7773,194.5103,193.2823,194.101,6776.0
2021-01-27 10:05:00,203.43,204.37,203.14,203.41,8227.0,193.6535,194.5484,193.3775,193.6345,8227.0
2021-01-27 10:10:00,203.45,204.7,203.1,204.7,6854.0,193.6726,194.8625,193.3394,194.8625,6854.0
2021-01-27 10:15:00,204.7,204.88,204.13,204.74,8236.0,194.8625,195.0339,194.3199,194.9006,8236.0
2021-01-27 10:20:00,204.86,205.68,204.59,205.1,12760.0,195.0148,195.7954,194.7578,195.2433,12760.0
2021-01-27 10:25:00,205.12,205.74,204.87,205.7,7192.0,195.2623,195.8525,195.0243,195.8144,7192.0
2021-01-27 10:30:00,205.51,206.24,205.2,206.24,6364.0,195.6336,196.3285,195.3385,196.3285,6364.0
2021-01-27 10:35:00,206.06,206.08,205.28,205.77,6717.0,196.1571,196.1762,195.4146,195.8811,6717.0
2021-01-27 10:40:00,205.78,206.68,205.7,206.68,6179.0,195.8906,196.7474,195.8144,196.7474,6179.0
2021-01-27 10:45:00,206.76,206.85,206.31,206.82,4844.0,196.8235,196.9092,196.3951,196.8806,4844.0
2021-01-27 10:50:00,206.72,206.79,206.18,206.19,13402.0,196.7854,196.8521,196.2714,196.2809,13402.0
2021-01-27 10:55:00,206.14,206.33,205.68,206.09,8995.0,196.2333,196.4142,195.7954,196.1857,8995.0
2021-01-27 11:00:00,206.09,206.96,205.8,206.66,7838.0,196.1857,197.0139,195.9096,196.7283,7838.0
2021-01-27 11:05:00,206.67,206.81,206.34,206.56,6443.0,196.7378,196.8711,196.4237,196.6331,6443.0
2021-01-27 11:10:00,206.83,206.85,206.4,206.47,6779.0,196.8901,196.9092,196.4808,196.5474,6779.0
2021-01-27 11:15:00,206.6,206.6,206.08,206.08,6140.0,196.6712,196.6712,196.1762,196.1762,6140.0
2021-01-27 11:20:00,206.08,206.5,206.06,206.5,5090.0,196.1762,196.576,196.1571,196.576,5090.0
2021-01-27 11:25:00,206.43,206.72,206.36,206.48,3551.0,196.5094,196.7854,196.4427,196.557,3551.0
2021-01-27 11:30:00,206.46,206.5,206.01,206.01,4442.0,196.5379,196.576,196.1096,196.1096,4442.0
2021-01-27 11:35:00,205.98,206.36,205.74,206.3,5745.0,196.081,196.4427,195.8525,196.3856,5745.0
2021-01-27 11:40:00,206.36,206.6,206.24,206.33,6611.0,196.4427,196.6712,196.3285,196.4142,6611.0
2021-01-27 11:45:00,206.42,206.44,205.45,205.45,3139.0,196.4998,196.5189,195.5765,195.5765,3139.0
2021-01-27 11:50:00,205.34,205.64,205.34,205.5,5423.0,195.4717,195.7573,195.4717,195.6241,5423.0
2021-01-27 11:55:00,205.59,205.79,205.51,205.6,5234.0,195.7097,195.9001,195.6336,195.7193,5234.0
2021-01-27 12:00:00,205.62,205.94,205.51,205.78,4668.0,195.7383,196.0429,195.6336,195.8906,4668.0
2021-01-27 12:05:00,205.85,206.63,205.85,206.53,3633.0,195.9572,196.6998,195.9572,196.6046,3633.0
2021-01-27 12:10:00,206.59,206.99,206.58,206.94,1300.0,196.6617,197.0425,196.6522,196.9949,1300.0
2021-01-27 12:15:00,206.89,207.53,206.86,207.5,6542.0,196.9473,197.5565,196.9187,197.5279,6542.0
2021-01-27 12:20:00,207.52,207.7,207.44,207.53,4031.0,197.547,197.7183,197.4708,197.5565,4031.0
2021-01-27 12:25:00,207.53,208.21,207.49,207.94,8864.0,197.5565,198.2038,197.5184,197.9468,8864.0
2021-01-27 12:30:00,207.89,207.93,207.27,207.37,4203.0,197.8992,197.9373,197.309,197.4042,4203.0
2021-01-27 12:35:00,207.33,207.73,207.08,207.69,5960.0,197.3661,197.7469,197.1281,197.7088,5960.0
2021-01-27 12:40:00,207.69,208.05,207.52,208.05,2985.0,197.7088,198.0515,197.547,198.0515,2985.0
2021-01-27 12:45:00,207.97,208.33,207.97,208.22,3585.0,197.9754,198.3181,197.9754,198.2133,3585.0
2021-01-27 12:50:00,208.23,208.76,208.2,208.71,6961.0,198.2229,198.7274,198.1943,198.6798,6961.0
2021-01-27 12:55:00,208.62,208.98,208.62,208.87,6954.0,198.5941,198.9368,198.5941,198.8321,6954.0
2021-01-27 13:00:00,208.89,209.0,208.52,208.52,8689.0,198.8511,198.9559,198.4989,198.4989,8689.0
2021-01-27 13:05:00,208.52,208.53,208.33,208.43,2701.0,198.4989,198.5084,198.3181,198.4132,2701.0
2021-01-27 13:10:00,208.49,208.49,207.95,208.15,7458.0,198.4704,198.4704,197.9563,198.1467,7458.0
2021-01-27 13:15:00,208.11,208.11,207.79,207.92,5672.0,198.1086,198.1086,197.804,197.9278,5672.0
2021-01-27 13:20:00,207.98,208.35,207.95,208.34,3905.0,197.9849,198.3371,197.9563,198.3276,3905.0
2021-01-27 13:25:00,208.31,208.65,208.31,208.59,4878.0,198.299,198.6227,198.299,198.5656,4878.0
2021-01-27 13:30:00,208.45,208.45,208.23,208.23,3122.0,198.4323,198.4323,198.2229,198.2229,3122.0
2021-01-27 13:35:00,208.32,208.4,208.16,208.39,5617.0,198.3085,198.3847,198.1562,198.3752,5617.0
2021-01-27 13:40:00,208.39,208.44,208.2,208.39,5056.0,198.3752,198.4228,198.1943,198.3752,5056.0
2021-01-27 13:45:00,208.25,208.54,208.24,208.53,2035.0,198.2419,198.518,198.2324,198.5084,2035.0
2021-01-27 13:50:00,208.48,208.58,208.31,208.45,5199.0,198.4608,198.556,198.299,198.4323,5199.0
2021-01-27 13:55:00,208.43,208.43,207.64,207.88,7603.0,198.4132,198.4132,197.6612,197.8897,7603.0
2021-01-27 14:00:00,208.21,208.45,208.04,208.13,6574.0,198.2038,198.4323,198.042,198.1277,6574.0
2021-01-27 14:05:00,207.96,208.12,207.91,208.1,9614.0,197.9658,198.1181,197.9182,198.0991,9614.0
2021-01-27 14:10:00,208.12,208.34,208.12,208.13,4970.0,198.1181,198.3276,198.1181,198.1277,4970.0
2021-01-27 14:15:00,208.16,208.24,207.14,207.16,9607.0,198.1562,198.2324,197.1852,197.2043,9607.0
2021-01-27 14:20:00,207.15,207.78,207.07,207.78,16183.0,197.1948,197.7945,197.1186,197.7945,16183.0
2021-01-27 14:25:00,207.61,207.69,207.26,207.54,10031.0,197.6327,197.7088,197.2995,197.566,10031.0
2021-01-27 14:30:00,207.64,207.7,206.79,206.79,10574.0,197.6612,197.7183,196.8521,196.8521,10574.0
2021-01-27 14:35:00,206.74,207.31,206.69,207.19,6010.0,196.8045,197.3471,196.7569,197.2328,6010.0
2021-01-27 14:40:00,207.09,207.48,206.94,207.47,11002.0,197.1376,197.5089,196.9949,197.4994,11002.0
2021-01-27 14:45:00,207.35,207.72,207.09,207.16,11912.0,197.3852,197.7374,197.1376,197.2043,11912.0
2021-01-27 14:50:00,207.1,207.2,206.61,206.99,8531.0,197.1472,197.2424,196.6807,197.0425,8531.0
2021-01-27 14:55:00,206.99,207.32,206.8,206.85,5733.0,197.0425,197.3566,196.8616,196.9092,5733.0
2021-01-27 15:00:00,206.72,207.28,206.69,207.0,7588.0,196.7854,197.3185,196.7569,197.052,7588.0
2021-01-27 15:05:00,207.07,207.32,206.98,207.14,4839.0,197.1186,197.3566,197.0329,197.1852,4839.0
2021-01-27 15:10:00,207.25,208.01,207.19,207.9,4600.0,197.29,198.0134,197.2328,197.9087,4600.0
2021-01-27 15:15:00,207.9,208.01,207.25,207.33,7323.0,197.9087,198.0134,197.29,197.3661,7323.0
2021-01-27 15:20:00,207.32,207.49,207.14,207.21,10153.0,197.3566,197.5184,197.1852,197.2519,10153.0
2021-01-27 15:25:00,207.24,207.54,206.72,206.85,10243.0,197.2804,197.566,196.7854,196.9092,10243.0
2021-01-27 15:30:00,206.87,207.17,206.7,206.72,10456.0,196.9282,197.2138,196.7664,196.7854,10456.0
2021-01-27 15:35:00,206.73,206.81,205.94,206.59,12799.0,196.7949,196.8711,196.0429,196.6617,12799.0
2021-01-27 15:40:00,206.52,207.39,206.36,206.81,16098.0,196.595,197.4232,196.4427,196.8711,16098.0
2021-01-27 15:45:00,206.69,206.83,206.52,206.71,13440.0,196.7569,196.8901,196.595,196.7759,13440.0
2021-01-27 15:50:00,206.66,207.23,206.59,207.18,25170.0,196.7283,197.2709,196.6617,197.2233,25170.0
2021-01-27 15:55:00,207.38,207.78,207.06,207.42,55532.0,197.4137,197.7945,197.1091,197.4518,55532.0
2021-01-28 09:30:00,210.06,214.55,207.1,212.67,64740.0,199.9649,204.2391,197.1472,202.4495,64740.0
2021-01-28 09:35:00,213.21,216.29,212.18,216.13,18175.0,202.9635,205.8955,201.983,205.7432,18175.0
2021-01-28 09:40:00,216.17,216.29,212.23,213.74,21219.0,205.7813,205.8955,202.0306,203.4681,21219.0
2021-01-28 09:45:00,214.83,214.83,213.74,214.36,6547.0,204.5057,204.5057,203.4681,204.0583,6547.0
2021-01-28 09:50:00,214.36,214.82,213.88,214.09,9291.0,204.0583,204.4962,203.6013,203.8012,9291.0
2021-01-28 09:55:00,214.07,214.5,213.64,213.68,11652.0,203.7822,204.1915,203.3729,203.4109,11652.0
2021-01-28 10:00:00,213.7,214.31,213.1,214.14,8102.0,203.43,204.0107,202.8588,203.8488,8102.0
2021-01-28 10:05:00,213.97,215.39,213.97,215.02,9804.0,203.687,205.0388,203.687,204.6865,9804.0
2021-01-28 10:10:00,215.01,215.9,214.88,215.44,11333.0,204.677,205.5243,204.5533,205.0864,11333.0
2021-01-28 10:15:00,215.46,216.39,215.41,216.06,14491.0,205.1054,205.9907,205.0578,205.6766,14491.0
2021-01-28 10:20:00,216.0,216.21,215.16,215.28,8563.0,205.6194,205.8194,204.8198,204.9341,8563.0
2021-01-28 10:25:00,215.27,215.27,214.41,214.67,8896.0,204.9245,204.9245,204.1059,204.3534,8896.0
2021-01-28 10:30:00,214.53,214.93,214.04,214.54,5860.0,204.2201,204.6009,203.7536,204.2296,5860.0
2021-01-28 10:35:00,214.53,214.65,214.09,214.49,9226.0,204.2201,204.3343,203.8012,204.182,9226.0
2021-01-28 10:40:00,214.48,214.48,213.5,213.96,9634.0,204.1725,204.1725,203.2396,203.6775,9634.0
2021-01-28 10:45:00,213.98,215.82,213.97,215.74,11848.0,203.6965,205.4481,203.687,205.3719,11848.0
2021-01-28 10:50:00,215.72,215.86,215.18,215.74,8338.0,205.3529,205.4862,204.8389,205.3719,8338.0
2021-01-28 10:55:00,215.94,216.81,215.94,216.77,11315.0,205.5623,206.3905,205.5623,206.3524,11315.0
2021-01-28 11:00:00,216.72,216.9,216.32,216.81,8243.0,206.3048,206.4762,205.9241,206.3905,8243.0
2021-01-28 11:05:00,216.72,216.93,216.31,216.75,11940.0,206.3048,206.5048,205.9146,206.3334,11940.0
2021-01-28 11:10:00,216.79,217.0,216.64,216.88,13417.0,206.3715,206.5714,206.2287,206.4572,13417.0
2021-01-28 11:15:00,216.88,217.12,216.27,216.42,13254.0,206.4572,206.6856,205.8765,206.0193,13254.0
2021-01-28 11:20:00,216.42,216.42,215.72,216.16,12013.0,206.0193,206.0193,205.3529,205.7718,12013.0
2021-01-28 11:25:00,216.25,216.25,215.32,215.42,13408.0,205.8574,205.8574,204.9721,205.0673,13408.0
2021-01-28 11:30:00,215.51,216.24,215.42,215.51,5742.0,205.153,205.8479,205.0673,205.153,5742.0
2021-01-28 11:35:00,215.82,216.05,215.34,215.34,1643.0,205.4481,205.667,204.9912,204.9912,1643.0
2021-01-28 11:40:00,215.3,215.78,214.91,215.73,5961.0,204.9531,205.41,204.5818,205.3624,5961.0
2021-01-28 11:45:00,215.72,215.72,214.79,214.83,5308.0,205.3529,205.3529,204.4676,204.5057,5308.0
2021-01-28 11:50:00,214.9,215.46,214.89,215.3,6009.0,204.5723,205.1054,204.5628,204.9531,6009.0
2021-01-28 11:55:00,215.3,215.3,214.68,214.7,3600.0,204.9531,204.9531,204.3629,204.3819,3600.0
2021-01-28 12:00:00,214.81,214.87,214.27,214.65,6383.0,204.4866,204.5438,203.9726,204.3343,6383.0
2021-01-28 12:05:00,214.82,215.31,214.79,214.9,4050.0,204.4962,204.9626,204.4676,204.5723,4050.0
2021-01-28 12:10:00,215.18,215.23,214.46,214.65,3491.0,204.8389,204.8865,204.1535,204.3343,3491.0
2021-01-28 12:15:00,214.55,214.85,214.55,214.59,2779.0,204.2391,204.5247,204.2391,204.2772,2779.0
2021-01-28 12:20:00,214.62,214.62,214.12,214.12,3156.0,204.3058,204.3058,203.8298,203.8298,3156.0
2021-01-28 12:25:00,214.26,214.37,214.13,214.29,2505.0,203.9631,204.0678,203.8393,203.9916,2505.0
2021-01-28 12:30:00,214.38,214.56,214.07,214.56,4395.0,204.0773,204.2487,203.7822,204.2487,4395.0
2021-01-28 12:35:00,214.43,214.46,214.14,214.45,2619.0,204.1249,204.1535,203.8488,204.1439,2619.0
2021-01-28 12:40:00,214.26,214.37,214.12,214.12,2979.0,203.9631,204.0678,203.8298,203.8298,2979.0
2021-01-28 12:45:00,213.99,214.38,213.92,214.18,2400.0,203.706,204.0773,203.6394,203.8869,2400.0
2021-01-28 12:50:00,214.16,214.16,213.59,213.71,2205.0,203.8679,203.8679,203.3253,203.4395,2205.0
2021-01-28 12:55:00,213.64,213.69,213.46,213.69,3860.0,203.3729,203.4205,203.2015,203.4205,3860.0
2021-01-28 13:00:00,213.63,213.68,213.41,213.42,5828.0,203.3633,203.4109,203.1539,203.1634,5828.0
2021-01-28 13:05:00,213.39,213.48,212.92,212.99,4787.0,203.1349,203.2206,202.6875,202.7541,4787.0
2021-01-28 13:10:00,212.92,213.06,212.65,213.06,4038.0,202.6875,202.8207,202.4304,202.8207,4038.0
2021-01-28 13:15:00,212.81,212.98,212.48,212.48,7261.0,202.5828,202.7446,202.2686,202.2686,7261.0
2021-01-28 13:20:00,212.5,212.75,212.3,212.74,2970.0,202.2877,202.5256,202.0973,202.5161,2970.0
2021-01-28 13:25:00,212.66,212.99,212.66,212.81,5276.0,202.44,202.7541,202.44,202.5828,5276.0
2021-01-28 13:30:00,212.77,212.89,212.45,212.49,3374.0,202.5447,202.6589,202.2401,202.2781,3374.0
2021-01-28 13:35:00,212.67,213.01,212.33,212.94,5393.0,202.4495,202.7731,202.1258,202.7065,5393.0
2021-01-28 13:40:00,212.87,213.02,212.73,212.97,3354.0,202.6399,202.7827,202.5066,202.7351,3354.0
2021-01-28 13:45:00,212.77,212.99,212.47,212.64,5600.0,202.5447,202.7541,202.2591,202.4209,5600.0
2021-01-28 13:50:00,212.75,212.84,212.29,212.37,2943.0,202.5256,202.6113,202.0877,202.1639,2943.0
2021-01-28 13:55:00,212.34,212.34,212.07,212.18,5524.0,202.1353,202.1353,201.8783,201.983,5524.0
2021-01-28 14:00:00,212.32,212.57,212.25,212.29,5875.0,202.1163,202.3543,202.0497,202.0877,5875.0
2021-01-28 14:05:00,212.28,212.42,212.11,212.24,2884.0,202.0782,202.2115,201.9164,202.0401,2884.0
2021-01-28 14:10:00,212.35,212.43,212.02,212.27,5031.0,202.1449,202.221,201.8307,202.0687,5031.0
2021-01-28 14:15:00,212.35,212.47,212.0,212.05,3432.0,202.1449,202.2591,201.8117,201.8593,3432.0
2021-01-28 14:20:00,212.0,212.18,211.85,211.92,3003.0,201.8117,201.983,201.6689,201.7355,3003.0
2021-01-28 14:25:00,212.02,212.54,212.01,212.45,4111.0,201.8307,202.3257,201.8212,202.2401,4111.0
2021-01-28 14:30:00,212.42,212.5,212.15,212.34,3377.0,202.2115,202.2877,201.9545,202.1353,3377.0
2021-01-28 14:35:00,212.25,212.29,212.0,212.05,3740.0,202.0497,202.0877,201.8117,201.8593,3740.0
2021-01-28 14:40:00,212.07,212.34,211.81,211.91,5199.0,201.8783,202.1353,201.6308,201.726,5199.0
2021-01-28 14:45:00,212.0,212.34,211.89,212.34,5235.0,201.8117,202.1353,201.707,202.1353,5235.0
2021-01-28 14:50:00,212.31,212.42,212.02,212.08,3897.0,202.1068,202.2115,201.8307,201.8878,3897.0
2021-01-28 14:55:00,212.06,212.31,211.95,212.19,5470.0,201.8688,202.1068,201.7641,201.9926,5470.0
2021-01-28 15:00:00,212.12,212.14,211.89,212.05,4585.0,201.9259,201.945,201.707,201.8593,4585.0
2021-01-28 15:05:00,212.02,212.25,211.89,212.2,4468.0,201.8307,202.0497,201.707,202.0021,4468.0
2021-01-28 15:10:00,212.07,212.2,211.67,211.91,7100.0,201.8783,202.0021,201.4975,201.726,7100.0
2021-01-28 15:15:00,212.0,212.0,211.58,211.82,6221.0,201.8117,201.8117,201.4119,201.6403,6221.0
2021-01-28 15:20:00,211.92,211.93,211.59,211.74,8396.0,201.7355,201.745,201.4214,201.5642,8396.0
2021-01-28 15:25:00,211.71,211.9,211.29,211.43,7946.0,201.5356,201.7165,201.1358,201.2691,7946.0
2021-01-28 15:30:00,211.49,211.68,211.06,211.31,8439.0,201.3262,201.5071,200.9169,201.1548,8439.0
2021-01-28 15:35:00,211.27,211.58,211.21,211.5,9074.0,201.1168,201.4119,201.0596,201.3357,9074.0
2021-01-28 15:40:00,211.36,211.54,211.05,211.06,7146.0,201.2024,201.3738,200.9073,200.9169,7146.0
2021-01-28 15:45:00,211.06,211.6,210.85,211.6,17030.0,200.9169,201.4309,200.7169,201.4309,17030.0
2021-01-28 15:50:00,212.34,212.35,211.2,211.39,28376.0,202.1353,202.1449,201.0501,201.231,28376.0
2021-01-28 15:55:00,211.41,211.41,210.76,211.09,57509.0,201.25,201.25,200.6313,200.9454,57509.0
2021-01-29 09:30:00,209.3,210.38,207.75,208.88,34989.0,199.2414,200.2695,197.7659,198.8416,34989.0
2021-01-29 09:35:00,208.84,209.02,208.02,208.75,8114.0,198.8035,198.9749,198.023,198.7179,8114.0
2021-01-29 09:40:00,208.81,209.78,208.58,209.48,10360.0,198.775,199.6984,198.556,199.4128,10360.0
2021-01-29 09:45:00,210.25,210.5,209.49,209.75,4728.0,200.1458,200.3838,199.4223,199.6698,4728.0
2021-01-29 09:50:00,210.06,210.36,209.93,210.14,2230.0,199.9649,200.2505,199.8412,200.0411,2230.0
2021-01-29 09:55:00,210.51,210.89,210.51,210.81,3502.0,200.3933,200.755,200.3933,200.6789,3502.0
2021-01-29 10:00:00,211.0,211.32,210.86,210.98,3410.0,200.8597,201.1644,200.7265,200.8407,3410.0
2021-01-29 10:05:00,211.03,211.56,210.79,211.56,4197.0,200.8883,201.3928,200.6598,201.3928,4197.0
2021-01-29 10:10:00,211.53,211.53,210.79,210.79,3353.0,201.3643,201.3643,200.6598,200.6598,3353.0
2021-01-29 10:15:00,210.79,210.79,210.07,210.22,2901.0,200.6598,200.6598,199.9744,200.1172,2901.0
2021-01-29 10:20:00,210.43,211.23,210.43,211.04,2233.0,200.3171,201.0787,200.3171,200.8978,2233.0
2021-01-29 10:25:00,210.91,210.91,210.47,210.54,1549.0,200.7741,200.7741,200.3552,200.4218,1549.0
2021-01-29 10:30:00,210.66,210.74,210.15,210.15,1763.0,200.5361,200.6122,200.0506,200.0506,1763.0
2021-01-29 10:35:00,210.23,210.28,209.81,209.81,2523.0,200.1267,200.1743,199.7269,199.7269,2523.0
2021-01-29 10:40:00,209.7,209.7,209.17,209.32,2354.0,199.6222,199.6222,199.1177,199.2605,2354.0
2021-01-29 10:45:00,209.2,209.43,209.18,209.43,1614.0,199.1462,199.3652,199.1272,199.3652,1614.0
2021-01-29 10:50:00,209.36,209.4,209.08,209.22,2325.0,199.2986,199.3366,199.032,199.1653,2325.0
2021-01-29 10:55:00,209.13,209.36,209.0,209.21,4894.0,199.0796,199.2986,198.9559,199.1558,4894.0
2021-01-29 11:00:00,209.19,209.27,208.44,208.64,6909.0,199.1367,199.2129,198.4228,198.6132,6909.0
2021-01-29 11:05:00,208.72,208.87,208.57,208.78,3125.0,198.6893,198.8321,198.5465,198.7464,3125.0
2021-01-29 11:10:00,208.71,208.87,208.17,208.32,2517.0,198.6798,198.8321,198.1657,198.3085,2517.0
2021-01-29 11:15:00,208.59,208.59,208.15,208.39,600.0,198.5656,198.5656,198.1467,198.3752,600.0
2021-01-29 11:20:00,208.28,208.78,208.17,208.6,2398.0,198.2705,198.7464,198.1657,198.5751,2398.0
2021-01-29 11:25:00,208.35,208.66,208.0,208.21,3646.0,198.3371,198.6322,198.0039,198.2038,3646.0
2021-01-29 11:30:00,207.94,208.1,207.33,207.33,4568.0,197.9468,198.0991,197.3661,197.3661,4568.0
2021-01-29 11:35:00,207.12,207.34,206.89,207.34,2924.0,197.1662,197.3756,196.9473,197.3756,2924.0
2021-01-29 11:40:00,207.58,207.58,207.3,207.3,1800.0,197.6041,197.6041,197.3376,197.3376,1800.0
2021-01-29 11:45:00,207.24,207.24,206.79,206.89,3791.0,197.2804,197.2804,196.8521,196.9473,3791.0
2021-01-29 11:50:00,206.81,207.19,206.68,207.06,2937.0,196.8711,197.2328,196.7474,197.1091,2937.0
2021-01-29 11:55:00,207.05,207.33,206.95,207.33,3401.0,197.0996,197.3661,197.0044,197.3661,3401.0
2021-01-29 12:00:00,207.27,207.4,207.12,207.12,2869.0,197.309,197.4327,197.1662,197.1662,2869.0
2021-01-29 12:05:00,207.19,207.19,206.65,206.98,5708.0,197.2328,197.2328,196.7188,197.0329,5708.0
2021-01-29 12:10:00,206.98,207.1,206.88,206.88,1417.0,197.0329,197.1472,196.9377,196.9377,1417.0
2021-01-29 12:15:00,206.74,206.74,206.08,206.08,5577.0,196.8045,196.8045,196.1762,196.1762,5577.0
2021-01-29 12:20:00,205.97,206.12,205.58,205.75,5718.0,196.0715,196.2143,195.7002,195.862,5718.0
2021-01-29 12:25:00,205.72,205.89,205.5,205.75,10387.0,195.8335,195.9953,195.6241,195.862,10387.0
2021-01-29 12:30:00,205.6,205.74,205.09,205.1,9672.0,195.7193,195.8525,195.2338,195.2433,9672.0
2021-01-29 12:35:00,205.03,205.29,204.58,204.73,9543.0,195.1766,195.4242,194.7483,194.8911,9543.0
2021-01-29 12:40:00,204.82,205.0,204.52,204.54,6525.0,194.9767,195.1481,194.6912,194.7102,6525.0
2021-01-29 12:45:00,204.74,204.74,203.67,203.72,6535.0,194.9006,194.9006,193.882,193.9296,6535.0
2021-01-29 12:50:00,203.83,204.64,203.81,204.64,6438.0,194.0343,194.8054,194.0153,194.8054,6438.0
2021-01-29 12:55:00,204.59,204.9,204.54,204.55,3711.0,194.7578,195.0529,194.7102,194.7197,3711.0
2021-01-29 13:00:00,204.47,204.97,204.32,204.97,5901.0,194.6436,195.1195,194.5008,195.1195,5901.0
2021-01-29 13:05:00,204.64,205.16,204.63,204.92,5924.0,194.8054,195.3004,194.7959,195.0719,5924.0
2021-01-29 13:10:00,205.02,205.05,204.62,204.66,1612.0,195.1671,195.1957,194.7864,194.8244,1612.0
2021-01-29 13:15:00,204.65,204.69,204.35,204.56,3044.0,194.8149,194.853,194.5293,194.7292,3044.0
2021-01-29 13:20:00,204.53,205.14,204.53,204.85,2672.0,194.7007,195.2814,194.7007,195.0053,2672.0
2021-01-29 13:25:00,205.04,205.98,205.04,205.98,4263.0,195.1862,196.081,195.1862,196.081,4263.0
2021-01-29 13:30:00,206.12,206.12,205.64,205.64,1964.0,196.2143,196.2143,195.7573,195.7573,1964.0
2021-01-29 13:35:00,205.8,206.04,205.73,205.9,1768.0,195.9096,196.1381,195.843,196.0048,1768.0
2021-01-29 13:40:00,205.9,205.95,205.69,205.8,2320.0,196.0048,196.0524,195.8049,195.9096,2320.0
2021-01-29 13:45:00,205.81,205.9,205.43,205.43,5050.0,195.9192,196.0048,195.5574,195.5574,5050.0
2021-01-29 13:50:00,205.46,205.62,205.44,205.62,1000.0,195.586,195.7383,195.5669,195.7383,1000.0
2021-01-29 13:55:00,205.6,205.68,205.08,205.16,2571.0,195.7193,195.7954,195.2242,195.3004,2571.0
2021-01-29 14:00:00,205.27,206.21,205.26,206.2,2383.0,195.4051,196.2999,195.3956,196.2904,2383.0
2021-01-29 14:05:00,206.14,206.55,206.14,206.55,2091.0,196.2333,196.6236,196.2333,196.6236,2091.0
2021-01-29 14:10:00,206.39,206.51,206.3,206.51,2585.0,196.4713,196.5855,196.3856,196.5855,2585.0
2021-01-29 14:15:00,206.53,206.84,206.49,206.83,2901.0,196.6046,196.8997,196.5665,196.8901,2901.0
2021-01-29 14:20:00,206.85,206.85,206.36,206.63,5654.0,196.9092,196.9092,196.4427,196.6998,5654.0
2021-01-29 14:25:00,206.58,206.62,206.22,206.25,3850.0,196.6522,196.6902,196.3095,196.338,3850.0
2021-01-29 14:30:00,205.97,205.97,205.57,205.57,2100.0,196.0715,196.0715,195.6907,195.6907,2100.0
2021-01-29 14:35:00,205.66,206.11,205.65,205.71,6974.0,195.7764,196.2047,195.7669,195.824,6974.0
2021-01-29 14:40:00,205.72,206.04,205.41,205.74,2435.0,195.8335,196.1381,195.5384,195.8525,2435.0
2021-01-29 14:45:00,205.74,206.11,205.74,205.97,2642.0,195.8525,196.2047,195.8525,196.0715,2642.0
2021-01-29 14:50:00,205.98,206.21,205.9,206.01,3599.0,196.081,196.2999,196.0048,196.1096,3599.0
2021-01-29 14:55:00,205.92,206.29,205.83,206.14,1554.0,196.0239,196.3761,195.9382,196.2333,1554.0
2021-01-29 15:00:00,206.17,206.92,206.17,206.77,5571.0,196.2619,196.9758,196.2619,196.833,5571.0
2021-01-29 15:05:00,206.76,206.91,206.69,206.88,5612.0,196.8235,196.9663,196.7569,196.9377,5612.0
2021-01-29 15:10:00,206.94,207.03,206.82,206.83,3974.0,196.9949,197.0805,196.8806,196.8901,3974.0
2021-01-29 15:15:00,206.74,206.74,206.46,206.52,4348.0,196.8045,196.8045,196.5379,196.595,4348.0
2021-01-29 15:20:00,206.53,206.72,206.26,206.36,4331.0,196.6046,196.7854,196.3475,196.4427,4331.0
2021-01-29 15:25:00,206.4,206.66,206.16,206.16,4944.0,196.4808,196.7283,196.2523,196.2523,4944.0
2021-01-29 15:30:00,206.2,206.72,206.2,206.37,7318.0,196.2904,196.7854,196.2904,196.4522,7318.0
2021-01-29 15:35:00,206.35,206.35,205.48,205.76,10342.0,196.4332,196.4332,195.605,195.8716,10342.0
2021-01-29 15:40:00,205.76,205.88,205.15,205.17,10557.0,195.8716,195.9858,195.2909,195.3099,10557.0
2021-01-29 15:45:00,205.03,205.08,204.76,204.94,14982.0,195.1766,195.2242,194.9196,195.091,14982.0
2021-01-29 15:50:00,205.24,205.63,205.01,205.31,19285.0,195.3766,195.7478,195.1576,195.4432,19285.0
2021-01-29 15:55:00,205.31,205.8,204.19,204.25,102345.0,195.4432,195.9096,194.377,194.4341,102345.0
2021-02-01 09:30:00,205.34,206.59,205.09,205.31,34817.0,195.4717,196.6617,195.2338,195.4432,34817.0
2021-02-01 09:35:00,205.69,206.75,205.5,205.88,8281.0,195.8049,196.814,195.6241,195.9858,8281.0
2021-02-01 09:40:00,206.06,206.44,205.46,206.19,4558.0,196.1571,196.5189,195.586,196.2809,4558.0
2021-02-01 09:45:00,205.89,206.38,205.53,205.57,3846.0,195.9953,196.4618,195.6526,195.6907,3846.0
2021-02-01 09:50:00,205.36,205.83,204.78,205.22,9135.0,195.4908,195.9382,194.9387,195.3575,9135.0
2021-02-01 09:55:00,205.11,208.23,205.1,207.43,10661.0,195.2528,198.2229,195.2433,197.4613,10661.0
2021-02-01 10:00:00,207.11,207.11,205.97,206.58,6205.0,197.1567,197.1567,196.0715,196.6522,6205.0
2021-02-01 10:05:00,206.81,206.82,205.83,205.88,2421.0,196.8711,196.8806,195.9382,195.9858,2421.0
2021-02-01 10:10:00,206.02,207.04,205.71,206.72,5854.0,196.1191,197.0901,195.824,196.7854,5854.0
2021-02-01 10:15:00,206.32,206.97,206.3,206.68,5410.0,196.4047,197.0234,196.3856,196.7474,5410.0
2021-02-01 10:20:00,206.74,207.57,206.73,207.1,3457.0,196.8045,197.5946,196.7949,197.1472,3457.0
2021-02-01 10:25:00,207.17,207.2,206.27,206.27,3065.0,197.2138,197.2424,196.3571,196.3571,3065.0
2021-02-01 10:30:00,206.28,206.54,206.02,206.22,6159.0,196.3666,196.6141,196.1191,196.3095,6159.0
2021-02-01 10:35:00,206.22,206.34,205.89,205.94,2750.0,196.3095,196.4237,195.9953,196.0429,2750.0
2021-02-01 10:40:00,206.01,206.01,205.62,205.72,3330.0,196.1096,196.1096,195.7383,195.8335,3330.0
2021-02-01 10:45:00,205.75,206.06,205.63,206.01,3831.0,195.862,196.1571,195.7478,196.1096,3831.0
2021-02-01 10:50:00,205.88,205.99,205.14,205.24,3718.0,195.9858,196.0905,195.2814,195.3766,3718.0
2021-02-01 10:55:00,205.1,205.32,204.71,205.13,9605.0,195.2433,195.4527,194.872,195.2718,9605.0
2021-02-01 11:00:00,205.02,205.23,204.69,204.97,4923.0,195.1671,195.367,194.853,195.1195,4923.0
2021-02-01 11:05:00,205.08,205.56,204.92,205.56,6791.0,195.2242,195.6812,195.0719,195.6812,6791.0
2021-02-01 11:10:00,205.35,205.94,205.27,205.8,5289.0,195.4813,196.0429,195.4051,195.9096,5289.0
2021-02-01 11:15:00,205.74,205.79,205.57,205.68,1400.0,195.8525,195.9001,195.6907,195.7954,1400.0
2021-02-01 11:20:00,205.78,206.53,205.78,206.53,3350.0,195.8906,196.6046,195.8906,196.6046,3350.0
2021-02-01 11:25:00,206.48,206.86,206.44,206.72,3036.0,196.557,196.9187,196.5189,196.7854,3036.0
2021-02-01 11:30:00,206.83,207.12,206.83,207.02,3574.0,196.8901,197.1662,196.8901,197.071,3574.0
2021-02-01 11:35:00,206.88,207.04,206.63,206.98,2415.0,196.9377,197.0901,196.6998,197.0329,2415.0
2021-02-01 11:40:00,207.36,207.72,207.36,207.55,3905.0,197.3947,197.7374,197.3947,197.5755,3905.0
2021-02-01 11:45:00,207.59,208.01,207.53,207.85,5757.0,197.6136,198.0134,197.5565,197.8611,5757.0
2021-02-01 11:50:00,208.0,208.49,207.99,208.03,2780.0,198.0039,198.4704,197.9944,198.0325,2780.0
2021-02-01 11:55:00,208.06,208.24,207.7,207.87,2600.0,198.061,198.2324,197.7183,197.8802,2600.0
2021-02-01 12:00:00,207.89,208.05,207.8,207.84,2307.0,197.8992,198.0515,197.8135,197.8516,2307.0
2021-02-01 12:05:00,207.96,207.97,207.82,207.84,1901.0,197.9658,197.9754,197.8326,197.8516,1901.0
2021-02-01 12:10:00,207.78,207.79,207.53,207.53,3447.0,197.7945,197.804,197.5565,197.5565,3447.0
2021-02-01 12:15:00,207.56,207.6,207.21,207.22,3726.0,197.5851,197.6231,197.2519,197.2614,3726.0
2021-02-01 12:20:00,207.09,207.1,206.63,206.63,4521.0,197.1376,197.1472,196.6998,196.6998,4521.0
2021-02-01 12:25:00,206.73,206.82,206.35,206.46,2844.0,196.7949,196.8806,196.4332,196.5379,2844.0
2021-02-01 12:30:00,206.45,206.63,206.33,206.59,3213.0,196.5284,196.6998,196.4142,196.6617,3213.0
2021-02-01 12:35:00,206.78,206.79,206.52,206.59,1900.0,196.8425,196.8521,196.595,196.6617,1900.0
2021-02-01 12:40:00,206.64,206.92,206.63,206.69,2184.0,196.7093,196.9758,196.6998,196.7569,2184.0
2021-02-01 12:45:00,206.63,207.09,206.51,207.09,3544.0,196.6998,197.1376,196.5855,197.1376,3544.0
2021-02-01 12:50:00,207.02,207.37,207.02,207.23,2770.0,197.071,197.4042,197.071,197.2709,2770.0
2021-02-01 12:55:00,207.29,207.53,207.27,207.51,2700.0,197.328,197.5565,197.309,197.5375,2700.0
2021-02-01 13:00:00,207.5,207.5,207.04,207.11,1600.0,197.5279,197.5279,197.0901,197.1567,1600.0
2021-02-01 13:05:00,207.05,207.05,206.68,206.72,1656.0,197.0996,197.0996,196.7474,196.7854,1656.0
2021-02-01 13:10:00,206.77,207.0,206.72,206.8,3382.0,196.833,197.052,196.7854,196.8616,3382.0
2021-02-01 13:15:00,206.73,206.83,206.61,206.79,2600.0,196.7949,196.8901,196.6807,196.8521,2600.0
2021-02-01 13:20:00,206.73,206.87,206.7,206.8,3600.0,196.7949,196.9282,196.7664,196.8616,3600.0
2021-02-01 13:25:00,206.81,206.96,206.78,206.84,1951.0,196.8711,197.0139,196.8425,196.8997,1951.0
2021-02-01 13:30:00,206.89,207.06,206.7,206.84,3708.0,196.9473,197.1091,196.7664,196.8997,3708.0
2021-02-01 13:35:00,206.77,206.96,206.58,206.81,3126.0,196.833,197.0139,196.6522,196.8711,3126.0
2021-02-01 13:40:00,206.86,207.04,206.54,206.54,3405.0,196.9187,197.0901,196.6141,196.6141,3405.0
2021-02-01 13:45:00,206.61,206.82,206.55,206.78,6247.0,196.6807,196.8806,196.6236,196.8425,6247.0
2021-02-01 13:50:00,206.83,206.96,206.65,206.89,4796.0,196.8901,197.0139,196.7188,196.9473,4796.0
2021-02-01 13:55:00,206.92,207.21,206.88,207.21,4152.0,196.9758,197.2519,196.9377,197.2519,4152.0
2021-02-01 14:00:00,207.19,207.19,206.85,206.87,4454.0,197.2328,197.2328,196.9092,196.9282,4454.0
2021-02-01 14:05:00,206.92,207.05,206.8,207.05,6416.0,196.9758,197.0996,196.8616,197.0996,6416.0
2021-02-01 14:10:00,206.99,207.25,206.94,207.09,3553.0,197.0425,197.29,196.9949,197.1376,3553.0
2021-02-01 14:15:00,207.09,207.31,207.04,207.31,4319.0,197.1376,197.3471,197.0901,197.3471,4319.0
2021-02-01 14:20:00,207.18,207.41,207.18,207.41,3103.0,197.2233,197.4423,197.2233,197.4423,3103.0
2021-02-01 14:25:00,207.46,207.57,207.25,207.26,4792.0,197.4899,197.5946,197.29,197.2995,4792.0
2021-02-01 14:30:00,207.37,207.85,207.3,207.81,6786.0,197.4042,197.8611,197.3376,197.823,6786.0
2021-02-01 14:35:00,207.81,208.1,207.81,208.01,10987.0,197.823,198.0991,197.823,198.0134,10987.0
2021-02-01 14:40:00,208.18,208.41,208.15,208.26,4515.0,198.1753,198.3942,198.1467,198.2514,4515.0
2021-02-01 14:45:00,208.27,208.32,208.11,208.12,2023.0,198.2609,198.3085,198.1086,198.1181,2023.0
2021-02-01 14:50:00,208.16,208.35,208.13,208.24,7293.0,198.1562,198.3371,198.1277,198.2324,7293.0
2021-02-01 14:55:00,208.31,208.31,207.7,207.84,3143.0,198.299,198.299,197.7183,197.8516,3143.0
2021-02-01 15:00:00,208.03,208.42,207.95,208.37,3501.0,198.0325,198.4037,197.9563,198.3561,3501.0
2021-02-01 15:05:00,208.34,208.34,208.18,208.27,3100.0,198.3276,198.3276,198.1753,198.2609,3100.0
2021-02-01 15:10:00,208.21,208.26,207.79,208.11,5913.0,198.2038,198.2514,197.804,198.1086,5913.0
2021-02-01 15:15:00,208.16,208.16,207.89,208.05,2515.0,198.1562,198.1562,197.8992,198.0515,2515.0
2021-02-01 15:20:00,208.28,208.51,208.22,208.39,5440.0,198.2705,198.4894,198.2133,198.3752,5440.0
2021-02-01 15:25:00,208.44,208.58,208.42,208.47,6410.0,198.4228,198.556,198.4037,198.4513,6410.0
2021-02-01 15:30:00,208.47,208.53,207.72,208.04,7320.0,198.4513,198.5084,197.7374,198.042,7320.0
2021-02-01 15:35:00,208.03,208.62,208.0,208.42,8946.0,198.0325,198.5941,198.0039,198.4037,8946.0
2021-02-01 15:40:00,208.41,208.57,208.23,208.49,9348.0,198.3942,198.5465,198.2229,198.4704,9348.0
2021-02-01 15:45:00,208.42,208.67,208.31,208.45,19208.0,198.4037,198.6417,198.299,198.4323,19208.0
2021-02-01 15:50:00,208.36,208.75,208.3,208.62,17937.0,198.3466,198.7179,198.2895,198.5941,17937.0
2021-02-01 15:55:00,208.62,209.11,208.29,208.43,67216.0,198.5941,199.0606,198.28,198.4132,67216.0
2021-02-02 09:30:00,209.92,210.75,209.81,210.65,30317.0,199.8316,200.6218,199.7269,200.5266,30317.0
2021-02-02 09:35:00,210.65,210.89,210.16,210.28,11396.0,200.5266,200.755,200.0601,200.1743,11396.0
2021-02-02 09:40:00,210.4,210.4,208.84,209.43,8233.0,200.2886,200.2886,198.8035,199.3652,8233.0
2021-02-02 09:45:00,209.78,209.81,208.82,209.78,8265.0,199.6984,199.7269,198.7845,199.6984,8265.0
2021-02-02 09:50:00,209.81,210.15,209.68,209.9,4855.0,199.7269,200.0506,199.6032,199.8126,4855.0
2021-02-02 09:55:00,209.78,209.94,209.26,209.58,7075.0,199.6984,199.8507,199.2034,199.508,7075.0
2021-02-02 10:00:00,209.44,209.74,209.41,209.47,3325.0,199.3747,199.6603,199.3462,199.4033,3325.0
2021-02-02 10:05:00,209.36,209.63,209.36,209.37,3853.0,199.2986,199.5556,199.2986,199.3081,3853.0
2021-02-02 10:10:00,209.4,209.61,209.07,209.23,2826.0,199.3366,199.5365,199.0225,199.1748,2826.0
2021-02-02 10:15:00,209.28,209.62,209.27,209.46,12917.0,199.2224,199.5461,199.2129,199.3937,12917.0
2021-02-02 10:20:00,209.31,209.6,209.31,209.6,4545.0,199.251,199.527,199.251,199.527,4545.0
2021-02-02 10:25:00,209.65,209.71,208.97,208.98,11255.0,199.5746,199.6317,198.9273,198.9368,11255.0
2021-02-02 10:30:00,208.93,209.05,208.74,208.83,2800.0,198.8892,199.0035,198.7084,198.794,2800.0
2021-02-02 10:35:00,208.81,209.05,208.61,208.61,6980.0,198.775,199.0035,198.5846,198.5846,6980.0
2021-02-02 10:40:00,208.63,208.86,208.54,208.85,6331.0,198.6036,198.8226,198.518,198.8131,6331.0
2021-02-02 10:45:00,208.9,209.49,208.9,209.49,6932.0,198.8607,199.4223,198.8607,199.4223,6932.0
2021-02-02 10:50:00,209.49,209.54,209.29,209.36,2603.0,199.4223,199.4699,199.2319,199.2986,2603.0
2021-02-02 10:55:00,209.31,209.37,208.16,208.79,12958.0,199.251,199.3081,198.1562,198.7559,12958.0
2021-02-02 11:00:00,208.6,208.84,208.46,208.54,14349.0,198.5751,198.8035,198.4418,198.518,14349.0
2021-02-02 11:05:00,208.53,209.98,208.35,209.98,15079.0,198.5084,199.8888,198.3371,199.8888,15079.0
2021-02-02 11:10:00,210.03,210.65,210.03,210.65,3557.0,199.9364,200.5266,199.9364,200.5266,3557.0
2021-02-02 11:15:00,210.82,211.11,210.82,210.93,2410.0,200.6884,200.9645,200.6884,200.7931,2410.0
2021-02-02 11:20:00,210.89,210.89,210.31,210.56,2928.0,200.755,200.755,200.2029,200.4409,2928.0
2021-02-02 11:25:00,210.45,210.81,210.32,210.75,5025.0,200.3362,200.6789,200.2124,200.6218,5025.0
2021-02-02 11:30:00,210.82,211.08,210.71,211.0,4932.0,200.6884,200.9359,200.5837,200.8597,4932.0
2021-02-02 11:35:00,211.11,211.25,210.99,211.21,3302.0,200.9645,201.0977,200.8502,201.0596,3302.0
2021-02-02 11:40:00,211.2,211.36,211.18,211.2,3423.0,201.0501,201.2024,201.0311,201.0501,3423.0
2021-02-02 11:45:00,211.29,211.49,211.2,211.2,4153.0,201.1358,201.3262,201.0501,201.0501,4153.0
2021-02-02 11:50:00,211.29,211.3,210.79,210.81,3164.0,201.1358,201.1453,200.6598,200.6789,3164.0
2021-02-02 11:55:00,210.69,210.73,210.45,210.62,3566.0,200.5646,200.6027,200.3362,200.498,3566.0
2021-02-02 12:00:00,210.64,210.88,210.53,210.88,2495.0,200.517,200.7455,200.4123,200.7455,2495.0
2021-02-02 12:05:00,210.84,210.97,210.64,210.64,1314.0,200.7074,200.8312,200.517,200.517,1314.0
2021-02-02 12:10:00,210.73,210.73,210.4,210.61,4601.0,200.6027,200.6027,200.2886,200.4885,4601.0
2021-02-02 12:15:00,210.46,210.5,210.17,210.21,2100.0,200.3457,200.3838,200.0696,200.1077,2100.0
2021-02-02 12:20:00,210.37,210.63,210.37,210.38,2166.0,200.26,200.5075,200.26,200.2695,2166.0
2021-02-02 12:25:00,210.39,210.39,210.13,210.13,691.0,200.2791,200.2791,200.0316,200.0316,691.0
2021-02-02 12:30:00,210.04,210.32,210.02,210.26,1984.0,199.9459,200.2124,199.9268,200.1553,1984.0
2021-02-02 12:35:00,210.19,210.4,210.13,210.35,3403.0,200.0887,200.2886,200.0316,200.241,3403.0
2021-02-02 12:40:00,210.2,210.5,210.19,210.49,2945.0,200.0982,200.3838,200.0887,200.3743,2945.0
2021-02-02 12:45:00,210.48,210.67,210.48,210.63,2302.0,200.3647,200.5456,200.3647,200.5075,2302.0
2021-02-02 12:50:00,210.63,210.75,210.58,210.73,3028.0,200.5075,200.6218,200.4599,200.6027,3028.0
2021-02-02 12:55:00,210.8,211.15,210.8,211.12,3681.0,200.6694,201.0025,200.6694,200.974,3681.0
2021-02-02 13:00:00,211.15,211.29,210.96,211.03,2413.0,201.0025,201.1358,200.8217,200.8883,2413.0
2021-02-02 13:05:00,211.02,211.2,210.95,211.16,1918.0,200.8788,201.0501,200.8121,201.0121,1918.0
2021-02-02 13:10:00,211.12,211.24,211.04,211.23,3970.0,200.974,201.0882,200.8978,201.0787,3970.0
2021-02-02 13:15:00,211.17,211.17,210.82,210.82,2296.0,201.0216,201.0216,200.6884,200.6884,2296.0
2021-02-02 13:20:00,210.83,210.86,210.75,210.81,2882.0,200.6979,200.7265,200.6218,200.6789,2882.0
2021-02-02 13:25:00,210.9,210.9,210.72,210.72,2124.0,200.7645,200.7645,200.5932,200.5932,2124.0
2021-02-02 13:30:00,210.68,211.24,210.68,211.24,4557.0,200.5551,201.0882,200.5551,201.0882,4557.0
2021-02-02 13:35:00,211.2,211.4,211.14,211.33,5665.0,201.0501,201.2405,200.993,201.1739,5665.0
2021-02-02 13:40:00,211.32,211.33,211.2,211.2,1100.0,201.1644,201.1739,201.0501,201.0501,1100.0
2021-02-02 13:45:00,211.14,211.17,211.08,211.08,1866.0,200.993,201.0216,200.9359,200.9359,1866.0
2021-02-02 13:50:00,210.89,211.0,210.81,210.82,3951.0,200.755,200.8597,200.6789,200.6884,3951.0
2021-02-02 13:55:00,210.94,211.19,210.88,211.09,4057.0,200.8026,201.0406,200.7455,200.9454,4057.0
2021-02-02 14:00:00,211.09,211.13,210.84,210.84,2890.0,200.9454,200.9835,200.7074,200.7074,2890.0
2021-02-02 14:05:00,210.87,211.16,210.84,211.16,6065.0,200.736,201.0121,200.7074,201.0121,6065.0
2021-02-02 14:10:00,211.14,211.14,210.98,211.05,1782.0,200.993,200.993,200.8407,200.9073,1782.0
2021-02-02 14:15:00,211.07,211.07,210.75,210.75,2732.0,200.9264,200.9264,200.6218,200.6218,2732.0
2021-02-02 14:20:00,210.7,210.7,210.47,210.66,3473.0,200.5742,200.5742,200.3552,200.5361,3473.0
2021-02-02 14:25:00,210.7,210.79,210.55,210.55,1714.0,200.5742,200.6598,200.4314,200.4314,1714.0
2021-02-02 14:30:00,210.65,210.86,210.65,210.82,4689.0,200.5266,200.7265,200.5266,200.6884,4689.0
2021-02-02 14:35:00,210.81,210.88,210.81,210.85,4542.0,200.6789,200.7455,200.6789,200.7169,4542.0
2021-02-02 14:40:00,210.83,210.94,210.7,210.7,2793.0,200.6979,200.8026,200.5742,200.5742,2793.0
2021-02-02 14:45:00,210.69,210.81,210.67,210.69,3444.0,200.5646,200.6789,200.5456,200.5646,3444.0
2021-02-02 14:50:00,210.71,210.72,210.44,210.55,2060.0,200.5837,200.5932,200.3267,200.4314,2060.0
2021-02-02 14:55:00,210.56,210.58,210.37,210.57,3428.0,200.4409,200.4599,200.26,200.4504,3428.0
2021-02-02 15:00:00,210.64,210.82,210.59,210.77,2360.0,200.517,200.6884,200.4694,200.6408,2360.0
2021-02-02 15:05:00,210.7,210.7,210.54,210.54,2956.0,200.5742,200.5742,200.4218,200.4218,2956.0
2021-02-02 15:10:00,210.59,210.61,210.29,210.56,5900.0,200.4694,200.4885,200.1839,200.4409,5900.0
2021-02-02 15:15:00,210.33,210.55,210.32,210.46,1743.0,200.2219,200.4314,200.2124,200.3457,1743.0
2021-02-02 15:20:00,210.41,210.45,210.35,210.42,5554.0,200.2981,200.3362,200.241,200.3076,5554.0
2021-02-02 15:25:00,210.48,210.85,210.48,210.79,4557.0,200.3647,200.7169,200.3647,200.6598,4557.0
2021-02-02 15:30:00,210.76,210.92,210.74,210.85,5667.0,200.6313,200.7836,200.6122,200.7169,5667.0
2021-02-02 15:35:00,210.82,210.82,210.57,210.7,6917.0,200.6884,200.6884,200.4504,200.5742,6917.0
2021-02-02 15:40:00,210.72,210.73,210.5,210.52,8953.0,200.5932,200.6027,200.3838,200.4028,8953.0
2021-02-02 15:45:00,210.42,210.57,210.31,210.34,10166.0,200.3076,200.4504,200.2029,200.2315,10166.0
2021-02-02 15:50:00,210.34,210.84,210.18,210.48,23357.0,200.2315,200.7074,200.0791,200.3647,23357.0
2021-02-02 15:55:00,210.52,210.97,210.28,210.28,49184.0,200.4028,200.8312,200.1743,200.1743,49184.0
2021-02-03 09:30:00,209.82,210.85,209.32,210.85,38585.0,199.7364,200.7169,199.2605,200.7169,38585.0
2021-02-03 09:35:00,210.85,210.85,209.74,210.44,13077.0,200.7169,200.7169,199.6603,200.3267,13077.0
2021-02-03 09:40:00,210.2,210.42,209.92,210.13,5493.0,200.0982,200.3076,199.8316,200.0316,5493.0
2021-02-03 09:45:00,210.14,210.94,210.07,210.2,8161.0,200.0411,200.8026,199.9744,200.0982,8161.0
2021-02-03 09:50:00,210.09,210.16,209.81,210.09,4372.0,199.9935,200.0601,199.7269,199.9935,4372.0
2021-02-03 09:55:00,210.22,210.51,209.83,210.48,5006.0,200.1172,200.3933,199.746,200.3647,5006.0
2021-02-03 10:00:00,210.47,210.76,209.96,210.6,8490.0,200.3552,200.6313,199.8697,200.479,8490.0
2021-02-03 10:05:00,210.54,210.94,210.37,210.82,7210.0,200.4218,200.8026,200.26,200.6884,7210.0
2021-02-03 10:10:00,210.71,210.73,210.24,210.24,9800.0,200.5837,200.6027,200.1363,200.1363,9800.0
2021-02-03 10:15:00,209.94,210.21,209.55,209.7,3830.0,199.8507,200.1077,199.4794,199.6222,3830.0
2021-02-03 10:20:00,209.44,209.53,209.21,209.48,4224.0,199.3747,199.4604,199.1558,199.4128,4224.0
2021-02-03 10:25:00,209.45,209.45,208.76,208.76,4500.0,199.3842,199.3842,198.7274,198.7274,4500.0
2021-02-03 10:30:00,208.65,209.13,208.52,208.86,4035.0,198.6227,199.0796,198.4989,198.8226,4035.0
2021-02-03 10:35:00,208.83,208.83,208.36,208.36,8784.0,198.794,198.794,198.3466,198.3466,8784.0
2021-02-03 10:40:00,208.06,208.61,208.01,208.42,15452.0,198.061,198.5846,198.0134,198.4037,15452.0
2021-02-03 10:45:00,208.43,209.0,208.42,208.93,4976.0,198.4132,198.9559,198.4037,198.8892,4976.0
2021-02-03 10:50:00,208.94,209.7,208.78,209.7,5438.0,198.8987,199.6222,198.7464,199.6222,5438.0
2021-02-03 10:55:00,209.56,209.77,209.33,209.77,8820.0,199.4889,199.6889,199.27,199.6889,8820.0
2021-02-03 11:00:00,209.77,210.06,209.77,210.05,4264.0,199.6889,199.9649,199.6889,199.9554,4264.0
2021-02-03 11:05:00,209.91,209.95,209.5,209.91,4358.0,199.8221,199.8602,199.4318,199.8221,4358.0
2021-02-03 11:10:00,209.85,210.0,209.8,209.93,3400.0,199.765,199.9078,199.7174,199.8412,3400.0
2021-02-03 11:15:00,209.93,210.15,209.92,210.15,5731.0,199.8412,200.0506,199.8316,200.0506,5731.0
2021-02-03 11:20:00,210.11,210.41,210.11,210.41,11009.0,200.0125,200.2981,200.0125,200.2981,11009.0
2021-02-03 11:25:00,210.6,210.68,210.49,210.64,8142.0,200.479,200.5551,200.3743,200.517,8142.0
2021-02-03 11:30:00,210.65,210.7,210.2,210.22,10974.0,200.5266,200.5742,200.0982,200.1172,10974.0
2021-02-03 11:35:00,210.14,210.14,209.4,209.4,13600.0,200.0411,200.0411,199.3366,199.3366,13600.0
2021-02-03 11:40:00,209.41,209.63,209.41,209.53,4000.0,199.3462,199.5556,199.3462,199.4604,4000.0
2021-02-03 11:45:00,209.48,209.53,209.31,209.31,1862.0,199.4128,199.4604,199.251,199.251,1862.0
2021-02-03 11:50:00,209.23,209.33,208.89,208.95,6494.0,199.1748,199.27,198.8511,198.9083,6494.0
2021-02-03 11:55:00,209.04,209.04,208.69,208.69,1700.0,198.9939,198.9939,198.6608,198.6608,1700.0
2021-02-03 12:00:00,208.75,208.76,208.54,208.64,4542.0,198.7179,198.7274,198.518,198.6132,4542.0
2021-02-03 12:05:00,208.69,208.69,208.3,208.39,3764.0,198.6608,198.6608,198.2895,198.3752,3764.0
2021-02-03 12:10:00,208.42,208.45,208.19,208.22,5237.0,198.4037,198.4323,198.1848,198.2133,5237.0
2021-02-03 12:15:00,208.23,208.24,208.06,208.1,4446.0,198.2229,198.2324,198.061,198.0991,4446.0
2021-02-03 12:20:00,208.04,208.17,207.67,207.69,4474.0,198.042,198.1657,197.6898,197.7088,4474.0
2021-02-03 12:25:00,207.65,207.68,207.28,207.28,7754.0,197.6707,197.6993,197.3185,197.3185,7754.0
2021-02-03 12:30:00,207.2,207.37,207.11,207.12,4445.0,197.2424,197.4042,197.1567,197.1662,4445.0
2021-02-03 12:35:00,207.12,207.44,207.08,207.44,2500.0,197.1662,197.4708,197.1281,197.4708,2500.0
2021-02-03 12:40:00,207.85,208.13,207.8,208.13,2465.0,197.8611,198.1277,197.8135,198.1277,2465.0
2021-02-03 12:45:00,208.08,208.23,208.08,208.22,1567.0,198.0801,198.2229,198.0801,198.2133,1567.0
2021-02-03 12:50:00,208.28,208.38,208.2,208.37,8399.0,198.2705,198.3657,198.1943,198.3561,8399.0
2021-02-03 12:55:00,208.38,208.85,208.33,208.84,2412.0,198.3657,198.8131,198.3181,198.8035,2412.0
2021-02-03 13:00:00,208.86,208.99,208.67,208.67,2936.0,198.8226,198.9463,198.6417,198.6417,2936.0
2021-02-03 13:05:00,208.74,208.77,208.42,208.68,5402.0,198.7084,198.7369,198.4037,198.6512,5402.0
2021-02-03 13:10:00,208.76,209.01,208.72,208.93,2375.0,198.7274,198.9654,198.6893,198.8892,2375.0
2021-02-03 13:15:00,208.88,209.13,208.87,208.96,1466.0,198.8416,199.0796,198.8321,198.9178,1466.0
2021-02-03 13:20:00,209.0,209.0,208.82,208.84,967.0,198.9559,198.9559,198.7845,198.8035,967.0
2021-02-03 13:25:00,208.94,208.94,208.79,208.83,1009.0,198.8987,198.8987,198.7559,198.794,1009.0
2021-02-03 13:30:00,208.78,208.78,208.68,208.7,2944.0,198.7464,198.7464,198.6512,198.6703,2944.0
2021-02-03 13:35:00,208.61,209.08,208.61,208.95,5148.0,198.5846,199.032,198.5846,198.9083,5148.0
2021-02-03 13:40:00,209.03,209.09,208.95,208.98,1516.0,198.9844,199.0415,198.9083,198.9368,1516.0
2021-02-03 13:45:00,208.93,208.98,208.74,208.98,2474.0,198.8892,198.9368,198.7084,198.9368,2474.0
2021-02-03 13:50:00,208.96,209.0,208.87,208.9,2323.0,198.9178,198.9559,198.8321,198.8607,2323.0
2021-02-03 13:55:00,208.94,208.94,208.39,208.79,19324.0,198.8987,198.8987,198.3752,198.7559,19324.0
2021-02-03 14:00:00,208.69,209.57,208.69,209.43,4468.0,198.6608,199.4985,198.6608,199.3652,4468.0
2021-02-03 14:05:00,209.47,209.7,209.42,209.6,4037.0,199.4033,199.6222,199.3557,199.527,4037.0
2021-02-03 14:10:00,209.56,209.56,209.31,209.34,2252.0,199.4889,199.4889,199.251,199.2795,2252.0
2021-02-03 14:15:00,209.34,209.47,209.31,209.4,1810.0,199.2795,199.4033,199.251,199.3366,1810.0
2021-02-03 14:20:00,209.38,209.42,209.3,209.39,2712.0,199.3176,199.3557,199.2414,199.3271,2712.0
2021-02-03 14:25:00,209.34,209.34,209.1,209.17,2799.0,199.2795,199.2795,199.0511,199.1177,2799.0
2021-02-03 14:30:00,209.11,209.26,209.03,209.09,2361.0,199.0606,199.2034,198.9844,199.0415,2361.0
2021-02-03 14:35:00,209.09,209.2,209.06,209.06,5561.0,199.0415,199.1462,199.013,199.013,5561.0
2021-02-03 14:40:00,209.19,209.23,209.05,209.1,3369.0,199.1367,199.1748,199.0035,199.0511,3369.0
2021-02-03 14:45:00,209.02,209.08,208.91,208.97,3272.0,198.9749,199.032,198.8702,198.9273,3272.0
2021-02-03 14:50:00,208.86,208.92,208.67,208.9,3758.0,198.8226,198.8797,198.6417,198.8607,3758.0
2021-02-03 14:55:00,208.92,209.23,208.83,208.99,4139.0,198.8797,199.1748,198.794,198.9463,4139.0
2021-02-03 15:00:00,209.03,209.17,209.02,209.15,4393.0,198.9844,199.1177,198.9749,199.0986,4393.0
2021-02-03 15:05:00,209.13,209.24,209.07,209.24,5648.0,199.0796,199.1843,199.0225,199.1843,5648.0
2021-02-03 15:10:00,209.21,209.21,209.0,209.02,3367.0,199.1558,199.1558,198.9559,198.9749,3367.0
2021-02-03 15:15:00,209.05,209.15,209.0,209.08,3853.0,199.0035,199.0986,198.9559,199.032,3853.0
2021-02-03 15:20:00,209.11,209.2,209.07,209.12,4960.0,199.0606,199.1462,199.0225,199.0701,4960.0
2021-02-03 15:25:00,209.12,209.13,208.86,208.94,6428.0,199.0701,199.0796,198.8226,198.8987,6428.0
2021-02-03 15:30:00,208.92,209.18,208.91,209.16,8780.0,198.8797,199.1272,198.8702,199.1082,8780.0
2021-02-03 15:35:00,209.12,209.13,208.91,208.92,6708.0,199.0701,199.0796,198.8702,198.8797,6708.0
2021-02-03 15:40:00,208.94,209.11,208.9,208.9,7367.0,198.8987,199.0606,198.8607,198.8607,7367.0
2021-02-03 15:45:00,208.88,209.04,208.78,208.91,9723.0,198.8416,198.9939,198.7464,198.8702,9723.0
2021-02-03 15:50:00,208.94,209.23,208.84,209.23,14824.0,198.8987,199.1748,198.8035,199.1748,14824.0
2021-02-03 15:55:00,209.22,209.26,208.84,208.84,30514.0,199.1653,199.2034,198.8035,198.8035,30514.0
2021-02-04 09:30:00,209.56,210.6,206.72,207.26,37654.0,199.4889,200.479,196.7854,197.2995,37654.0
2021-02-04 09:35:00,207.52,208.32,205.79,205.84,13252.0,197.547,198.3085,195.9001,195.9477,13252.0
2021-02-04 09:40:00,206.51,207.89,206.39,207.19,12462.0,196.5855,197.8992,196.4713,197.2328,12462.0
2021-02-04 09:45:00,207.22,207.29,206.2,206.96,13428.0,197.2614,197.328,196.2904,197.0139,13428.0
2021-02-04 09:50:00,206.73,207.14,206.38,206.42,9585.0,196.7949,197.1852,196.4618,196.4998,9585.0
2021-02-04 09:55:00,206.42,207.57,206.42,207.41,7401.0,196.4998,197.5946,196.4998,197.4423,7401.0
2021-02-04 10:00:00,207.34,207.77,206.58,207.46,8879.0,197.3756,197.785,196.6522,197.4899,8879.0
2021-02-04 10:05:00,207.47,208.15,207.32,208.15,4826.0,197.4994,198.1467,197.3566,198.1467,4826.0
2021-02-04 10:10:00,208.09,208.35,207.73,207.89,5836.0,198.0896,198.3371,197.7469,197.8992,5836.0
2021-02-04 10:15:00,207.98,207.98,207.19,207.56,8290.0,197.9849,197.9849,197.2328,197.5851,8290.0
2021-02-04 10:20:00,207.85,207.85,207.08,207.63,1900.0,197.8611,197.8611,197.1281,197.6517,1900.0
2021-02-04 10:25:00,207.56,208.0,207.31,207.76,8759.0,197.5851,198.0039,197.3471,197.7754,8759.0
2021-02-04 10:30:00,207.75,207.96,207.64,207.96,5089.0,197.7659,197.9658,197.6612,197.9658,5089.0
2021-02-04 10:35:00,208.0,208.36,207.96,208.1,4976.0,198.0039,198.3466,197.9658,198.0991,4976.0
2021-02-04 10:40:00,208.09,208.14,207.75,208.09,7600.0,198.0896,198.1372,197.7659,198.0896,7600.0
2021-02-04 10:45:00,208.02,208.09,207.7,207.73,7365.0,198.023,198.0896,197.7183,197.7469,7365.0
2021-02-04 10:50:00,207.73,207.75,207.23,207.56,6959.0,197.7469,197.7659,197.2709,197.5851,6959.0
2021-02-04 10:55:00,207.57,207.74,207.55,207.62,4698.0,197.5946,197.7564,197.5755,197.6422,4698.0
2021-02-04 11:00:00,207.71,208.23,207.71,208.08,14252.0,197.7279,198.2229,197.7279,198.0801,14252.0
2021-02-04 11:05:00,208.08,208.25,207.96,208.0,4209.0,198.0801,198.2419,197.9658,198.0039,4209.0
2021-02-04 11:10:00,208.1,208.25,207.99,207.99,4647.0,198.0991,198.2419,197.9944,197.9944,4647.0
2021-02-04 11:15:00,208.0,208.75,207.93,208.67,10523.0,198.0039,198.7179,197.9373,198.6417,10523.0
2021-02-04 11:20:00,208.69,208.69,208.42,208.48,9219.0,198.6608,198.6608,198.4037,198.4608,9219.0
2021-02-04 11:25:00,208.47,208.52,207.7,207.85,5581.0,198.4513,198.4989,197.7183,197.8611,5581.0
2021-02-04 11:30:00,207.87,208.59,207.77,208.59,7600.0,197.8802,198.5656,197.785,198.5656,7600.0
2021-02-04 11:35:00,208.67,208.97,208.66,208.83,2293.0,198.6417,198.9273,198.6322,198.794,2293.0
2021-02-04 11:40:00,208.84,208.85,208.58,208.58,3410.0,198.8035,198.8131,198.556,198.556,3410.0
2021-02-04 11:45:00,208.61,209.05,208.6,209.05,6538.0,198.5846,199.0035,198.5751,199.0035,6538.0
2021-02-04 11:50:00,208.99,209.05,208.64,208.79,6047.0,198.9463,199.0035,198.6132,198.7559,6047.0
2021-02-04 11:55:00,208.76,208.8,208.59,208.76,3017.0,198.7274,198.7655,198.5656,198.7274,3017.0
2021-02-04 12:00:00,208.64,208.96,208.63,208.96,3066.0,198.6132,198.9178,198.6036,198.9178,3066.0
2021-02-04 12:05:00,208.94,208.98,208.87,208.92,4057.0,198.8987,198.9368,198.8321,198.8797,4057.0
2021-02-04 12:10:00,208.88,208.88,208.68,208.78,2600.0,198.8416,198.8416,198.6512,198.7464,2600.0
2021-02-04 12:15:00,208.68,208.68,208.45,208.63,3576.0,198.6512,198.6512,198.4323,198.6036,3576.0
2021-02-04 12:20:00,208.54,208.61,208.4,208.44,4451.0,198.518,198.5846,198.3847,198.4228,4451.0
2021-02-04 12:25:00,208.49,208.52,208.39,208.52,1300.0,198.4704,198.4989,198.3752,198.4989,1300.0
2021-02-04 12:30:00,208.54,208.63,208.5,208.62,700.0,198.518,198.6036,198.4799,198.5941,700.0
2021-02-04 12:35:00,208.58,208.75,208.18,208.19,3837.0,198.556,198.7179,198.1753,198.1848,3837.0
2021-02-04 12:40:00,208.29,208.34,208.02,208.23,1600.0,198.28,198.3276,198.023,198.2229,1600.0
2021-02-04 12:45:00,208.24,208.31,207.8,208.21,12100.0,198.2324,198.299,197.8135,198.2038,12100.0
2021-02-04 12:50:00,208.17,208.35,208.12,208.12,3291.0,198.1657,198.3371,198.1181,198.1181,3291.0
2021-02-04 12:55:00,208.13,208.21,208.09,208.13,1843.0,198.1277,198.2038,198.0896,198.1277,1843.0
2021-02-04 13:00:00,208.22,208.29,208.2,208.21,5158.0,198.2133,198.28,198.1943,198.2038,5158.0
2021-02-04 13:05:00,208.2,208.24,208.08,208.14,4757.0,198.1943,198.2324,198.0801,198.1372,4757.0
2021-02-04 13:10:00,208.23,208.23,207.89,208.11,7023.0,198.2229,198.2229,197.8992,198.1086,7023.0
2021-02-04 13:15:00,208.08,208.26,208.01,208.26,2957.0,198.0801,198.2514,198.0134,198.2514,2957.0
2021-02-04 13:20:00,208.26,208.6,208.24,208.46,2183.0,198.2514,198.5751,198.2324,198.4418,2183.0
2021-02-04 13:25:00,208.51,208.51,208.38,208.44,2569.0,198.4894,198.4894,198.3657,198.4228,2569.0
2021-02-04 13:30:00,208.44,208.62,208.41,208.62,7144.0,198.4228,198.5941,198.3942,198.5941,7144.0
2021-02-04 13:35:00,208.69,208.9,208.67,208.85,7323.0,198.6608,198.8607,198.6417,198.8131,7323.0
2021-02-04 13:40:00,208.85,208.85,208.54,208.58,6235.0,198.8131,198.8131,198.518,198.556,6235.0
2021-02-04 13:45:00,208.59,208.63,208.44,208.52,8496.0,198.5656,198.6036,198.4228,198.4989,8496.0
2021-02-04 13:50:00,208.52,208.54,208.41,208.44,9013.0,198.4989,198.518,198.3942,198.4228,9013.0
2021-02-04 13:55:00,208.46,208.54,208.42,208.44,3500.0,198.4418,198.518,198.4037,198.4228,3500.0
2021-02-04 14:00:00,208.53,208.53,208.41,208.51,5521.0,198.5084,198.5084,198.3942,198.4894,5521.0
2021-02-04 14:05:00,208.53,208.59,208.48,208.59,10377.0,198.5084,198.5656,198.4608,198.5656,10377.0
2021-02-04 14:10:00,208.59,208.67,208.29,208.29,5133.0,198.5656,198.6417,198.28,198.28,5133.0
2021-02-04 14:15:00,208.28,208.42,208.25,208.37,12541.0,198.2705,198.4037,198.2419,198.3561,12541.0
2021-02-04 14:20:00,208.38,208.53,208.08,208.11,2323.0,198.3657,198.5084,198.0801,198.1086,2323.0
2021-02-04 14:25:00,208.15,208.29,208.09,208.24,3500.0,198.1467,198.28,198.0896,198.2324,3500.0
2021-02-04 14:30:00,208.22,208.38,208.19,208.34,6649.0,198.2133,198.3657,198.1848,198.3276,6649.0
2021-02-04 14:35:00,208.36,208.61,208.31,208.34,6624.0,198.3466,198.5846,198.299,198.3276,6624.0
2021-02-04 14:40:00,208.35,208.35,208.25,208.32,1800.0,198.3371,198.3371,198.2419,198.3085,1800.0
2021-02-04 14:45:00,208.32,208.42,208.31,208.41,3071.0,198.3085,198.4037,198.299,198.3942,3071.0
2021-02-04 14:50:00,208.4,208.61,208.4,208.49,8325.0,198.3847,198.5846,198.3847,198.4704,8325.0
2021-02-04 14:55:00,208.5,208.62,208.46,208.48,3803.0,198.4799,198.5941,198.4418,198.4608,3803.0
2021-02-04 15:00:00,208.54,208.55,208.25,208.44,6200.0,198.518,198.5275,198.2419,198.4228,6200.0
2021-02-04 15:05:00,208.4,208.45,208.23,208.23,7051.0,198.3847,198.4323,198.2229,198.2229,7051.0
2021-02-04 15:10:00,208.21,208.21,207.88,207.88,4498.0,198.2038,198.2038,197.8897,197.8897,4498.0
2021-02-04 15:15:00,207.89,208.08,207.71,208.08,13490.0,197.8992,198.0801,197.7279,198.0801,13490.0
2021-02-04 15:20:00,208.04,208.1,207.91,208.05,6329.0,198.042,198.0991,197.9182,198.0515,6329.0
2021-02-04 15:25:00,208.08,208.08,208.02,208.02,2649.0,198.0801,198.0801,198.023,198.023,2649.0
2021-02-04 15:30:00,208.0,208.41,207.98,208.35,11036.0,198.0039,198.3942,197.9849,198.3371,11036.0
2021-02-04 15:35:00,208.33,208.34,207.87,207.93,8374.0,198.3181,198.3276,197.8802,197.9373,8374.0
2021-02-04 15:40:00,207.92,208.28,207.92,208.18,7112.0,197.9278,198.2705,197.9278,198.1753,7112.0
2021-02-04 15:45:00,208.2,208.25,207.89,207.89,9142.0,198.1943,198.2419,197.8992,197.8992,9142.0
2021-02-04 15:50:00,208.0,208.16,207.89,208.16,17662.0,198.0039,198.1562,197.8992,198.1562,17662.0
2021-02-04 15:55:00,208.17,208.35,208.04,208.15,42563.0,198.1657,198.3371,198.042,198.1467,42563.0
2021-02-05 09:30:00,210.9,212.83,210.88,212.83,36254.0,200.7645,202.6018,200.7455,202.6018,36254.0
2021-02-05 09:35:00,212.47,214.03,212.47,213.74,10794.0,202.2591,203.7441,202.2591,203.4681,10794.0
2021-02-05 09:40:00,213.75,213.94,213.55,213.76,11741.0,203.4776,203.6584,203.2872,203.4871,11741.0
2021-02-05 09:45:00,213.73,214.07,212.81,213.01,5960.0,203.4585,203.7822,202.5828,202.7731,5960.0
2021-02-05 09:50:00,212.58,213.13,212.58,212.74,4244.0,202.3638,202.8874,202.3638,202.5161,4244.0
2021-02-05 09:55:00,212.94,212.94,211.88,212.07,6106.0,202.7065,202.7065,201.6974,201.8783,6106.0
2021-02-05 10:00:00,212.0,212.22,211.86,211.96,3616.0,201.8117,202.0211,201.6784,201.7736,3616.0
2021-02-05 10:05:00,212.08,213.11,212.08,212.57,4440.0,201.8878,202.8683,201.8878,202.3543,4440.0
2021-02-05 10:10:00,212.49,212.53,211.88,212.0,5765.0,202.2781,202.3162,201.6974,201.8117,5765.0
2021-02-05 10:15:00,211.9,212.16,211.61,212.16,3419.0,201.7165,201.964,201.4404,201.964,3419.0
2021-02-05 10:20:00,212.09,212.29,211.93,212.17,3998.0,201.8974,202.0877,201.745,201.9735,3998.0
2021-02-05 10:25:00,212.26,212.69,212.09,212.69,2138.0,202.0592,202.4685,201.8974,202.4685,2138.0
2021-02-05 10:30:00,212.72,213.37,212.6,213.37,3905.0,202.4971,203.1158,202.3828,203.1158,3905.0
2021-02-05 10:35:00,213.45,213.45,213.09,213.39,4904.0,203.192,203.192,202.8493,203.1349,4904.0
2021-02-05 10:40:00,213.38,213.43,213.06,213.15,6062.0,203.1254,203.173,202.8207,202.9064,6062.0
2021-02-05 10:45:00,213.2,213.25,213.02,213.02,1400.0,202.954,203.0016,202.7827,202.7827,1400.0
2021-02-05 10:50:00,213.04,213.16,212.65,212.65,2148.0,202.8017,202.9159,202.4304,202.4304,2148.0
2021-02-05 10:55:00,212.77,212.98,212.46,212.46,3198.0,202.5447,202.7446,202.2496,202.2496,3198.0
2021-02-05 11:00:00,212.47,212.76,212.47,212.51,2822.0,202.2591,202.5352,202.2591,202.2972,2822.0
2021-02-05 11:05:00,212.53,212.54,212.36,212.47,2106.0,202.3162,202.3257,202.1544,202.2591,2106.0
2021-02-05 11:10:00,212.35,212.35,212.11,212.25,2500.0,202.1449,202.1449,201.9164,202.0497,2500.0
2021-02-05 11:15:00,212.25,212.38,212.14,212.31,3858.0,202.0497,202.1734,201.945,202.1068,3858.0
2021-02-05 11:20:00,212.43,212.81,212.42,212.8,1801.0,202.221,202.5828,202.2115,202.5732,1801.0
2021-02-05 11:25:00,212.83,213.03,212.58,213.03,4654.0,202.6018,202.7922,202.3638,202.7922,4654.0
2021-02-05 11:30:00,213.12,213.29,213.04,213.21,3208.0,202.8779,203.0397,202.8017,202.9635,3208.0
2021-02-05 11:35:00,213.2,213.52,213.13,213.39,3950.0,202.954,203.2586,202.8874,203.1349,3950.0
2021-02-05 11:40:00,213.39,213.49,213.23,213.46,7415.0,203.1349,203.2301,202.9826,203.2015,7415.0
2021-02-05 11:45:00,213.44,213.45,212.98,213.07,7599.0,203.1825,203.192,202.7446,202.8303,7599.0
2021-02-05 11:50:00,213.14,213.14,212.81,212.91,6068.0,202.8969,202.8969,202.5828,202.6779,6068.0
2021-02-05 11:55:00,212.99,213.01,212.72,212.75,1100.0,202.7541,202.7731,202.4971,202.5256,1100.0
2021-02-05 12:00:00,212.63,212.86,212.58,212.79,1106.0,202.4114,202.6304,202.3638,202.5637,1106.0
2021-02-05 12:05:00,212.94,213.03,212.72,212.82,3276.0,202.7065,202.7922,202.4971,202.5923,3276.0
2021-02-05 12:10:00,212.73,212.94,212.73,212.76,3340.0,202.5066,202.7065,202.5066,202.5352,3340.0
2021-02-05 12:15:00,212.68,212.71,212.55,212.65,2100.0,202.459,202.4876,202.3353,202.4304,2100.0
2021-02-05 12:20:00,212.6,212.63,212.3,212.61,4680.0,202.3828,202.4114,202.0973,202.3924,4680.0
2021-02-05 12:25:00,212.58,212.68,212.55,212.68,2920.0,202.3638,202.459,202.3353,202.459,2920.0
2021-02-05 12:30:00,212.63,212.63,212.44,212.44,2511.0,202.4114,202.4114,202.2305,202.2305,2511.0
2021-02-05 12:35:00,212.45,212.79,212.4,212.79,4753.0,202.2401,202.5637,202.1925,202.5637,4753.0
2021-02-05 12:40:00,212.75,212.81,212.61,212.68,2670.0,202.5256,202.5828,202.3924,202.459,2670.0
2021-02-05 12:45:00,212.71,212.75,212.29,212.42,2203.0,202.4876,202.5256,202.0877,202.2115,2203.0
2021-02-05 12:50:00,212.42,212.44,212.28,212.39,2001.0,202.2115,202.2305,202.0782,202.1829,2001.0
2021-02-05 12:55:00,212.39,212.42,212.13,212.26,1644.0,202.1829,202.2115,201.9354,202.0592,1644.0
2021-02-05 13:00:00,212.23,212.34,212.15,212.23,2569.0,202.0306,202.1353,201.9545,202.0306,2569.0
2021-02-05 13:05:00,212.22,212.22,212.01,212.09,3734.0,202.0211,202.0211,201.8212,201.8974,3734.0
2021-02-05 13:10:00,212.12,212.2,211.95,212.16,1044.0,201.9259,202.0021,201.7641,201.964,1044.0
2021-02-05 13:15:00,212.23,212.6,212.16,212.6,2740.0,202.0306,202.3828,201.964,202.3828,2740.0
2021-02-05 13:20:00,212.52,212.52,212.19,212.21,5564.0,202.3067,202.3067,201.9926,202.0116,5564.0
2021-02-05 13:25:00,212.26,212.47,212.21,212.47,1314.0,202.0592,202.2591,202.0116,202.2591,1314.0
2021-02-05 13:30:00,212.52,212.52,212.34,212.37,1769.0,202.3067,202.3067,202.1353,202.1639,1769.0
2021-02-05 13:35:00,212.32,212.32,212.1,212.1,2684.0,202.1163,202.1163,201.9069,201.9069,2684.0
2021-02-05 13:40:00,212.16,212.26,212.02,212.26,2850.0,201.964,202.0592,201.8307,202.0592,2850.0
2021-02-05 13:45:00,212.26,212.35,212.13,212.15,2752.0,202.0592,202.1449,201.9354,201.9545,2752.0
2021-02-05 13:50:00,212.06,212.12,211.92,212.02,2157.0,201.8688,201.9259,201.7355,201.8307,2157.0
2021-02-05 13:55:00,211.92,211.92,211.68,211.75,3058.0,201.7355,201.7355,201.5071,201.5737,3058.0
2021-02-05 14:00:00,211.69,212.04,211.67,212.03,2079.0,201.5166,201.8498,201.4975,201.8402,2079.0
2021-02-05 14:05:00,212.0,212.02,211.88,211.88,2739.0,201.8117,201.8307,201.6974,201.6974,2739.0
2021-02-05 14:10:00,211.87,211.94,211.72,211.72,2901.0,201.6879,201.7546,201.5451,201.5451,2901.0
2021-02-05 14:15:00,211.71,211.71,211.58,211.62,1690.0,201.5356,201.5356,201.4119,201.4499,1690.0
2021-02-05 14:20:00,211.62,211.79,211.56,211.67,3613.0,201.4499,201.6118,201.3928,201.4975,3613.0
2021-02-05 14:25:00,211.75,211.83,211.65,211.65,5676.0,201.5737,201.6499,201.4785,201.4785,5676.0
2021-02-05 14:30:00,211.63,212.0,211.63,212.0,9725.0,201.4595,201.8117,201.4595,201.8117,9725.0
2021-02-05 14:35:00,212.01,212.22,212.01,212.22,930.0,201.8212,202.0211,201.8212,202.0211,930.0
2021-02-05 14:40:00,212.25,212.49,212.23,212.49,3899.0,202.0497,202.2781,202.0306,202.2781,3899.0
2021-02-05 14:45:00,212.46,212.8,212.45,212.61,2992.0,202.2496,202.5732,202.2401,202.3924,2992.0
2021-02-05 14:50:00,212.59,212.6,212.09,212.09,8332.0,202.3733,202.3828,201.8974,201.8974,8332.0
2021-02-05 14:55:00,212.15,212.43,212.04,212.38,2825.0,201.9545,202.221,201.8498,202.1734,2825.0
2021-02-05 15:00:00,212.31,212.38,212.01,212.02,2318.0,202.1068,202.1734,201.8212,201.8307,2318.0
2021-02-05 15:05:00,212.06,212.35,212.06,212.34,2786.0,201.8688,202.1449,201.8688,202.1353,2786.0
2021-02-05 15:10:00,212.39,212.69,212.38,212.69,3028.0,202.1829,202.4685,202.1734,202.4685,3028.0
2021-02-05 15:15:00,212.73,212.88,212.64,212.82,3400.0,202.5066,202.6494,202.4209,202.5923,3400.0
2021-02-05 15:20:00,212.88,213.05,212.86,212.97,6307.0,202.6494,202.8112,202.6304,202.7351,6307.0
2021-02-05 15:25:00,212.97,213.03,212.55,212.64,3940.0,202.7351,202.7922,202.3353,202.4209,3940.0
2021-02-05 15:30:00,212.53,212.75,212.45,212.7,2531.0,202.3162,202.5256,202.2401,202.478,2531.0
2021-02-05 15:35:00,212.78,212.83,212.53,212.54,5832.0,202.5542,202.6018,202.3162,202.3257,5832.0
2021-02-05 15:40:00,212.51,212.63,212.37,212.42,4290.0,202.2972,202.4114,202.1639,202.2115,4290.0
2021-02-05 15:45:00,212.44,212.71,212.42,212.54,11317.0,202.2305,202.4876,202.2115,202.3257,11317.0
2021-02-05 15:50:00,212.55,212.81,212.42,212.68,15855.0,202.3353,202.5828,202.2115,202.459,15855.0
2021-02-05 15:55:00,212.76,212.87,212.49,212.87,23780.0,202.5352,202.6399,202.2781,202.6399,23780.0
2021-02-08 09:30:00,214.07,214.39,213.15,213.87,17577.0,203.7822,204.0868,202.9064,203.5918,17577.0
2021-02-08 09:35:00,213.6,214.43,213.58,214.23,5297.0,203.3348,204.1249,203.3158,203.9345,5297.0
2021-02-08 09:40:00,214.19,214.61,213.85,214.6,5381.0,203.8964,204.2963,203.5728,204.2867,5381.0
2021-02-08 09:45:00,214.4,214.87,214.32,214.87,8382.0,204.0963,204.5438,204.0202,204.5438,8382.0
2021-02-08 09:50:00,214.91,214.96,214.43,214.68,5386.0,204.5818,204.6294,204.1249,204.3629,5386.0
2021-02-08 09:55:00,214.74,215.32,214.6,214.98,8311.0,204.42,204.9721,204.2867,204.6485,8311.0
2021-02-08 10:00:00,215.1,215.61,215.1,215.34,4430.0,204.7627,205.2482,204.7627,204.9912,4430.0
2021-02-08 10:05:00,215.48,215.79,215.25,215.25,6171.0,205.1244,205.4195,204.9055,204.9055,6171.0
2021-02-08 10:10:00,215.25,215.38,215.05,215.28,3411.0,204.9055,205.0292,204.7151,204.9341,3411.0
2021-02-08 10:15:00,215.42,215.42,214.89,215.19,5500.0,205.0673,205.0673,204.5628,204.8484,5500.0
2021-02-08 10:20:00,215.44,215.71,215.15,215.18,5904.0,205.0864,205.3434,204.8103,204.8389,5904.0
2021-02-08 10:25:00,215.29,215.46,215.0,215.14,4128.0,204.9436,205.1054,204.6675,204.8008,4128.0
2021-02-08 10:30:00,215.26,216.07,215.26,216.07,5950.0,204.915,205.6861,204.915,205.6861,5950.0
2021-02-08 10:35:00,216.05,216.35,215.67,216.35,6979.0,205.667,205.9526,205.3053,205.9526,6979.0
2021-02-08 10:40:00,216.38,216.77,216.22,216.65,9854.0,205.9812,206.3524,205.8289,206.2382,9854.0
2021-02-08 10:45:00,216.65,216.72,216.5,216.55,6741.0,206.2382,206.3048,206.0954,206.143,6741.0
2021-02-08 10:50:00,216.52,216.52,215.86,215.86,4000.0,206.1145,206.1145,205.4862,205.4862,4000.0
2021-02-08 10:55:00,215.87,215.94,215.52,215.74,5185.0,205.4957,205.5623,205.1625,205.3719,5185.0
2021-02-08 11:00:00,215.79,216.06,215.68,216.04,5650.0,205.4195,205.6766,205.3148,205.6575,5650.0
2021-02-08 11:05:00,216.11,216.22,216.04,216.22,5645.0,205.7242,205.8289,205.6575,205.8289,5645.0
2021-02-08 11:10:00,216.16,216.37,216.01,216.34,4701.0,205.7718,205.9717,205.629,205.9431,4701.0
2021-02-08 11:15:00,216.34,216.69,216.33,216.5,6285.0,205.9431,206.2763,205.9336,206.0954,6285.0
2021-02-08 11:20:00,216.5,217.0,216.11,216.88,11141.0,206.0954,206.5714,205.7242,206.4572,11141.0
2021-02-08 11:25:00,216.88,217.12,216.61,217.12,5769.0,206.4572,206.6856,206.2001,206.6856,5769.0
2021-02-08 11:30:00,217.18,217.3,216.6,216.66,7231.0,206.7427,206.857,206.1906,206.2477,7231.0
2021-02-08 11:35:00,216.65,216.72,216.16,216.17,4643.0,206.2382,206.3048,205.7718,205.7813,4643.0
2021-02-08 11:40:00,216.06,216.23,215.88,216.05,4410.0,205.6766,205.8384,205.5052,205.667,4410.0
2021-02-08 11:45:00,215.96,215.96,215.54,215.75,2238.0,205.5814,205.5814,205.1816,205.3815,2238.0
2021-02-08 11:50:00,215.81,216.02,215.61,215.73,3453.0,205.4386,205.6385,205.2482,205.3624,3453.0
2021-02-08 11:55:00,215.76,215.76,215.6,215.74,1455.0,205.391,205.391,205.2387,205.3719,1455.0
2021-02-08 12:00:00,215.79,215.92,215.66,215.72,4364.0,205.4195,205.5433,205.2958,205.3529,4364.0
2021-02-08 12:05:00,215.7,215.76,215.58,215.6,3625.0,205.3339,205.391,205.2196,205.2387,3625.0
2021-02-08 12:10:00,215.6,215.75,215.59,215.75,1300.0,205.2387,205.3815,205.2292,205.3815,1300.0
2021-02-08 12:15:00,215.68,215.82,215.6,215.78,3431.0,205.3148,205.4481,205.2387,205.41,3431.0
2021-02-08 12:20:00,215.69,215.82,215.63,215.67,2153.0,205.3243,205.4481,205.2672,205.3053,2153.0
2021-02-08 12:25:00,215.68,215.8,215.6,215.77,1965.0,205.3148,205.4291,205.2387,205.4005,1965.0
2021-02-08 12:30:00,215.77,215.77,215.55,215.76,3058.0,205.4005,205.4005,205.1911,205.391,3058.0
2021-02-08 12:35:00,215.78,215.78,215.57,215.57,1500.0,205.41,205.41,205.2101,205.2101,1500.0
2021-02-08 12:40:00,215.61,215.9,215.61,215.9,3081.0,205.2482,205.5243,205.2482,205.5243,3081.0
2021-02-08 12:45:00,216.04,216.19,215.94,216.19,4219.0,205.6575,205.8003,205.5623,205.8003,4219.0
2021-02-08 12:50:00,216.19,216.31,216.17,216.26,2455.0,205.8003,205.9146,205.7813,205.867,2455.0
2021-02-08 12:55:00,216.21,216.3,215.82,216.06,6807.0,205.8194,205.905,205.4481,205.6766,6807.0
2021-02-08 13:00:00,216.15,216.23,216.14,216.14,1100.0,205.7622,205.8384,205.7527,205.7527,1100.0
2021-02-08 13:05:00,216.13,216.39,216.13,216.2,1726.0,205.7432,205.9907,205.7432,205.8098,1726.0
2021-02-08 13:10:00,216.17,216.39,216.16,216.23,3115.0,205.7813,205.9907,205.7718,205.8384,3115.0
2021-02-08 13:15:00,216.31,216.4,216.26,216.3,1884.0,205.9146,206.0002,205.867,205.905,1884.0
2021-02-08 13:20:00,216.28,216.4,216.27,216.3,3542.0,205.886,206.0002,205.8765,205.905,3542.0
2021-02-08 13:25:00,216.45,216.46,216.32,216.32,661.0,206.0478,206.0573,205.9241,205.9241,661.0
2021-02-08 13:30:00,216.26,216.36,216.18,216.25,2816.0,205.867,205.9621,205.7908,205.8574,2816.0
2021-02-08 13:35:00,216.39,216.39,216.09,216.09,1994.0,205.9907,205.9907,205.7051,205.7051,1994.0
2021-02-08 13:40:00,216.21,216.21,215.88,216.06,1122.0,205.8194,205.8194,205.5052,205.6766,1122.0
2021-02-08 13:45:00,216.16,216.19,215.99,216.19,899.0,205.7718,205.8003,205.6099,205.8003,899.0
2021-02-08 13:50:00,216.19,216.19,215.81,215.81,2846.0,205.8003,205.8003,205.4386,205.4386,2846.0
2021-02-08 13:55:00,215.86,216.1,215.81,215.81,1400.0,205.4862,205.7146,205.4386,205.4386,1400.0
2021-02-08 14:00:00,215.9,216.08,215.81,216.0,950.0,205.5243,205.6956,205.4386,205.6194,950.0
2021-02-08 14:05:00,216.04,216.1,215.89,215.9,1317.0,205.6575,205.7146,205.5147,205.5243,1317.0
2021-02-08 14:10:00,215.9,215.97,215.82,215.88,1557.0,205.5243,205.5909,205.4481,205.5052,1557.0
2021-02-08 14:15:00,216.02,216.16,215.96,216.13,1256.0,205.6385,205.7718,205.5814,205.7432,1256.0
2021-02-08 14:20:00,216.09,216.24,216.09,216.2,814.0,205.7051,205.8479,205.7051,205.8098,814.0
2021-02-08 14:25:00,216.2,216.3,216.15,216.17,2083.0,205.8098,205.905,205.7622,205.7813,2083.0
2021-02-08 14:30:00,216.18,216.34,216.14,216.14,3099.0,205.7908,205.9431,205.7527,205.7527,3099.0
2021-02-08 14:35:00,216.13,216.15,215.98,215.98,1806.0,205.7432,205.7622,205.6004,205.6004,1806.0
2021-02-08 14:40:00,216.04,216.14,215.99,216.12,2648.0,205.6575,205.7527,205.6099,205.7337,2648.0
2021-02-08 14:45:00,216.15,216.3,216.05,216.29,1944.0,205.7622,205.905,205.667,205.8955,1944.0
2021-02-08 14:50:00,216.25,216.46,216.22,216.41,3229.0,205.8574,206.0573,205.8289,206.0097,3229.0
2021-02-08 14:55:00,216.38,216.61,216.38,216.47,2260.0,205.9812,206.2001,205.9812,206.0669,2260.0
2021-02-08 15:00:00,216.55,216.91,216.5,216.91,3900.0,206.143,206.4857,206.0954,206.4857,3900.0
2021-02-08 15:05:00,216.91,216.91,216.44,216.45,2705.0,206.4857,206.4857,206.0383,206.0478,2705.0
2021-02-08 15:10:00,216.43,216.79,216.42,216.63,4617.0,206.0288,206.3715,206.0193,206.2192,4617.0
2021-02-08 15:15:00,216.45,216.59,216.31,216.59,5880.0,206.0478,206.1811,205.9146,206.1811,5880.0
2021-02-08 15:20:00,216.6,216.6,216.51,216.58,2068.0,206.1906,206.1906,206.1049,206.1716,2068.0
2021-02-08 15:25:00,216.51,216.86,216.47,216.8,4492.0,206.1049,206.4381,206.0669,206.381,4492.0
2021-02-08 15:30:00,216.77,216.81,216.6,216.6,4639.0,206.3524,206.3905,206.1906,206.1906,4639.0
2021-02-08 15:35:00,216.6,216.74,216.59,216.64,4771.0,206.1906,206.3239,206.1811,206.2287,4771.0
2021-02-08 15:40:00,216.62,216.68,216.4,216.64,8125.0,206.2097,206.2668,206.0002,206.2287,8125.0
2021-02-08 15:45:00,216.56,216.75,216.5,216.74,9030.0,206.1525,206.3334,206.0954,206.3239,9030.0
2021-02-08 15:50:00,216.71,216.9,216.49,216.79,18989.0,206.2953,206.4762,206.0859,206.3715,18989.0
2021-02-08 15:55:00,216.82,217.28,216.68,217.05,37539.0,206.4,206.8379,206.2668,206.619,37539.0
2021-02-09 09:30:00,217.31,217.68,216.81,217.37,15135.0,206.8665,207.2187,206.3905,206.9236,15135.0
2021-02-09 09:35:00,217.07,217.07,216.53,216.7,4500.0,206.638,206.638,206.124,206.2858,4500.0
2021-02-09 09:40:00,216.47,216.47,215.23,215.23,3658.0,206.0669,206.0669,204.8865,204.8865,3658.0
2021-02-09 09:45:00,215.31,215.6,215.24,215.4,3866.0,204.9626,205.2387,204.896,205.0483,3866.0
2021-02-09 09:50:00,215.35,215.35,215.12,215.14,1740.0,205.0007,205.0007,204.7817,204.8008,1740.0
2021-02-09 09:55:00,215.17,215.55,215.13,215.2,3484.0,204.8293,205.1911,204.7913,204.8579,3484.0
2021-02-09 10:00:00,215.23,215.73,215.22,215.62,3406.0,204.8865,205.3624,204.8769,205.2577,3406.0
2021-02-09 10:05:00,215.76,217.04,215.76,216.99,6911.0,205.391,206.6095,205.391,206.5619,6911.0
2021-02-09 10:10:00,216.91,217.3,216.91,217.2,6522.0,206.4857,206.857,206.4857,206.7618,6522.0
2021-02-09 10:15:00,217.19,217.5,217.12,217.36,3528.0,206.7523,207.0474,206.6856,206.9141,3528.0
2021-02-09 10:20:00,217.35,217.49,217.3,217.3,1826.0,206.9046,207.0378,206.857,206.857,1826.0
2021-02-09 10:25:00,217.28,217.35,216.84,216.97,3818.0,206.8379,206.9046,206.4191,206.5428,3818.0
2021-02-09 10:30:00,216.79,216.9,216.37,216.52,2560.0,206.3715,206.4762,205.9717,206.1145,2560.0
2021-02-09 10:35:00,216.55,216.55,216.39,216.4,600.0,206.143,206.143,205.9907,206.0002,600.0
2021-02-09 10:40:00,216.3,216.31,216.09,216.17,2400.0,205.905,205.9146,205.7051,205.7813,2400.0
2021-02-09 10:45:00,216.17,216.17,215.73,215.99,5934.0,205.7813,205.7813,205.3624,205.6099,5934.0
2021-02-09 10:50:00,215.89,216.28,215.88,216.25,2800.0,205.5147,205.886,205.5052,205.8574,2800.0
2021-02-09 10:55:00,216.27,216.53,216.2,216.52,1900.0,205.8765,206.124,205.8098,206.1145,1900.0
2021-02-09 11:00:00,216.4,216.41,216.07,216.07,2648.0,206.0002,206.0097,205.6861,205.6861,2648.0
2021-02-09 11:05:00,216.09,216.21,215.88,216.18,2957.0,205.7051,205.8194,205.5052,205.7908,2957.0
2021-02-09 11:10:00,216.06,216.2,215.99,216.17,4026.0,205.6766,205.8098,205.6099,205.7813,4026.0
2021-02-09 11:15:00,216.06,216.09,215.81,215.85,3323.0,205.6766,205.7051,205.4386,205.4767,3323.0
2021-02-09 11:20:00,215.81,215.96,215.76,215.96,4414.0,205.4386,205.5814,205.391,205.5814,4414.0
2021-02-09 11:25:00,216.08,216.3,215.94,216.19,2647.0,205.6956,205.905,205.5623,205.8003,2647.0
2021-02-09 11:30:00,216.13,216.2,215.82,215.93,3586.0,205.7432,205.8098,205.4481,205.5528,3586.0
2021-02-09 11:35:00,216.05,216.2,215.94,215.94,2152.0,205.667,205.8098,205.5623,205.5623,2152.0
2021-02-09 11:40:00,215.88,216.13,215.84,216.09,2085.0,205.5052,205.7432,205.4671,205.7051,2085.0
2021-02-09 11:45:00,216.14,216.5,216.13,216.5,1775.0,205.7527,206.0954,205.7432,206.0954,1775.0
2021-02-09 11:50:00,216.68,216.69,216.45,216.5,2136.0,206.2668,206.2763,206.0478,206.0954,2136.0
2021-02-09 11:55:00,216.53,216.53,216.24,216.24,1222.0,206.124,206.124,205.8479,205.8479,1222.0
2021-02-09 12:00:00,216.15,216.24,216.15,216.17,2433.0,205.7622,205.8479,205.7622,205.7813,2433.0
2021-02-09 12:05:00,216.14,216.28,216.09,216.23,2057.0,205.7527,205.886,205.7051,205.8384,2057.0
2021-02-09 12:10:00,216.28,216.36,216.16,216.36,2900.0,205.886,205.9621,205.7718,205.9621,2900.0
2021-02-09 12:15:00,216.33,216.35,216.1,216.11,1611.0,205.9336,205.9526,205.7146,205.7242,1611.0
2021-02-09 12:20:00,216.09,216.21,216.05,216.17,3671.0,205.7051,205.8194,205.667,205.7813,3671.0
2021-02-09 12:25:00,216.15,216.31,216.11,216.28,3275.0,205.7622,205.9146,205.7242,205.886,3275.0
2021-02-09 12:30:00,216.36,216.42,216.24,216.3,2401.0,205.9621,206.0193,205.8479,205.905,2401.0
2021-02-09 12:35:00,216.34,216.42,216.3,216.38,1701.0,205.9431,206.0193,205.905,205.9812,1701.0
2021-02-09 12:40:00,216.45,216.55,216.45,216.54,796.0,206.0478,206.143,206.0478,206.1335,796.0
2021-02-09 12:45:00,216.59,216.67,216.53,216.67,2046.0,206.1811,206.2573,206.124,206.2573,2046.0
2021-02-09 12:50:00,216.76,216.82,216.74,216.78,2326.0,206.3429,206.4,206.3239,206.362,2326.0
2021-02-09 12:55:00,216.74,217.1,216.74,217.07,2064.0,206.3239,206.6666,206.3239,206.638,2064.0
2021-02-09 13:00:00,217.11,217.22,216.61,216.61,2098.0,206.6761,206.7808,206.2001,206.2001,2098.0
2021-02-09 13:05:00,216.56,216.68,216.45,216.45,1200.0,206.1525,206.2668,206.0478,206.0478,1200.0
2021-02-09 13:10:00,216.39,216.6,216.39,216.57,1331.0,205.9907,206.1906,205.9907,206.1621,1331.0
2021-02-09 13:15:00,216.67,216.67,216.49,216.49,2982.0,206.2573,206.2573,206.0859,206.0859,2982.0
2021-02-09 13:20:00,216.53,216.53,216.35,216.41,1499.0,206.124,206.124,205.9526,206.0097,1499.0
2021-02-09 13:25:00,216.41,216.46,216.37,216.38,1500.0,206.0097,206.0573,205.9717,205.9812,1500.0
2021-02-09 13:30:00,216.41,216.65,216.41,216.63,2897.0,206.0097,206.2382,206.0097,206.2192,2897.0
2021-02-09 13:35:00,216.81,217.06,216.7,216.93,2223.0,206.3905,206.6285,206.2858,206.5048,2223.0
2021-02-09 13:40:00,216.86,216.91,216.72,216.85,2265.0,206.4381,206.4857,206.3048,206.4286,2265.0
2021-02-09 13:45:00,216.89,216.89,216.67,216.78,1579.0,206.4667,206.4667,206.2573,206.362,1579.0
2021-02-09 13:50:00,216.67,216.8,216.56,216.8,1802.0,206.2573,206.381,206.1525,206.381,1802.0
2021-02-09 13:55:00,216.75,216.75,216.67,216.75,1015.0,206.3334,206.3334,206.2573,206.3334,1015.0
2021-02-09 14:00:00,216.74,216.78,216.63,216.71,1725.0,206.3239,206.362,206.2192,206.2953,1725.0
2021-02-09 14:05:00,216.76,216.98,216.76,216.94,2374.0,206.3429,206.5524,206.3429,206.5143,2374.0
2021-02-09 14:10:00,216.98,217.0,216.85,216.96,1710.0,206.5524,206.5714,206.4286,206.5333,1710.0
2021-02-09 14:15:00,216.95,216.95,216.78,216.86,846.0,206.5238,206.5238,206.362,206.4381,846.0
2021-02-09 14:20:00,216.88,216.88,216.72,216.82,1867.0,206.4572,206.4572,206.3048,206.4,1867.0
2021-02-09 14:25:00,216.83,216.89,216.81,216.88,1006.0,206.4096,206.4667,206.3905,206.4572,1006.0
2021-02-09 14:30:00,216.85,216.86,216.75,216.78,2412.0,206.4286,206.4381,206.3334,206.362,2412.0
2021-02-09 14:35:00,216.78,216.87,216.66,216.66,8504.0,206.362,206.4476,206.2477,206.2477,8504.0
2021-02-09 14:40:00,216.58,216.62,216.24,216.24,2759.0,206.1716,206.2097,205.8479,205.8479,2759.0
2021-02-09 14:45:00,216.22,216.3,216.15,216.25,1287.0,205.8289,205.905,205.7622,205.8574,1287.0
2021-02-09 14:50:00,216.25,216.41,216.25,216.39,2402.0,205.8574,206.0097,205.8574,205.9907,2402.0
2021-02-09 14:55:00,216.42,216.5,216.36,216.48,3545.0,206.0193,206.0954,205.9621,206.0764,3545.0
2021-02-09 15:00:00,216.43,216.46,216.26,216.39,3856.0,206.0288,206.0573,205.867,205.9907,3856.0
2021-02-09 15:05:00,216.4,216.58,216.34,216.46,4274.0,206.0002,206.1716,205.9431,206.0573,4274.0
2021-02-09 15:10:00,216.46,216.73,216.45,216.7,2772.0,206.0573,206.3144,206.0478,206.2858,2772.0
2021-02-09 15:15:00,216.76,216.76,216.61,216.67,23112.0,206.3429,206.3429,206.2001,206.2573,23112.0
2021-02-09 15:20:00,216.68,216.7,216.5,216.51,2521.0,206.2668,206.2858,206.0954,206.1049,2521.0
2021-02-09 15:25:00,216.51,216.59,216.34,216.36,3991.0,206.1049,206.1811,205.9431,205.9621,3991.0
2021-02-09 15:30:00,216.23,216.31,215.92,216.0,5877.0,205.8384,205.9146,205.5433,205.6194,5877.0
2021-02-09 15:35:00,216.01,216.17,215.98,216.1,8446.0,205.629,205.7813,205.6004,205.7146,8446.0
2021-02-09 15:40:00,216.11,216.16,215.86,215.87,6868.0,205.7242,205.7718,205.4862,205.4957,6868.0
2021-02-09 15:45:00,215.84,215.98,215.45,215.45,8300.0,205.4671,205.6004,205.0959,205.0959,8300.0
2021-02-09 15:50:00,215.52,215.64,215.44,215.51,9579.0,205.1625,205.2768,205.0864,205.153,9579.0
2021-02-09 15:55:00,215.43,215.74,215.18,215.49,62102.0,205.0768,205.3719,204.8389,205.134,62102.0
2021-02-10 09:30:00,217.46,217.97,217.06,217.91,21126.0,207.0093,207.4948,206.6285,207.4377,21126.0
2021-02-10 09:35:00,217.52,217.6,216.75,216.75,2804.0,207.0664,207.1426,206.3334,206.3334,2804.0
2021-02-10 09:40:00,216.87,216.89,216.4,216.56,8035.0,206.4476,206.4667,206.0002,206.1525,8035.0
2021-02-10 09:45:00,216.46,216.79,216.33,216.48,3086.0,206.0573,206.3715,205.9336,206.0764,3086.0
2021-02-10 09:50:00,216.32,216.43,216.19,216.43,2128.0,205.9241,206.0288,205.8003,206.0288,2128.0
2021-02-10 09:55:00,216.13,216.14,215.96,216.0,1010.0,205.7432,205.7527,205.5814,205.6194,1010.0
2021-02-10 10:00:00,216.1,216.91,216.1,216.79,4267.0,205.7146,206.4857,205.7146,206.3715,4267.0
2021-02-10 10:05:00,216.69,217.2,216.69,217.08,2470.0,206.2763,206.7618,206.2763,206.6475,2470.0
2021-02-10 10:10:00,217.39,217.71,217.37,217.65,2258.0,206.9426,207.2473,206.9236,207.1902,2258.0
2021-02-10 10:15:00,217.63,217.63,217.28,217.5,6408.0,207.1711,207.1711,206.8379,207.0474,6408.0
2021-02-10 10:20:00,217.46,217.63,217.28,217.5,15151.0,207.0093,207.1711,206.8379,207.0474,15151.0
2021-02-10 10:25:00,217.59,217.79,217.34,217.44,11863.0,207.133,207.3234,206.8951,206.9902,11863.0
2021-02-10 10:30:00,217.3,217.3,216.7,216.84,3873.0,206.857,206.857,206.2858,206.4191,3873.0
2021-02-10 10:35:00,216.8,216.81,216.44,216.45,1274.0,206.381,206.3905,206.0383,206.0478,1274.0
2021-02-10 10:40:00,216.15,216.22,215.27,215.27,2170.0,205.7622,205.8289,204.9245,204.9245,2170.0
2021-02-10 10:45:00,215.68,216.1,215.34,216.1,1941.0,205.3148,205.7146,204.9912,205.7146,1941.0
2021-02-10 10:50:00,215.99,216.44,215.99,216.32,2476.0,205.6099,206.0383,205.6099,205.9241,2476.0
2021-02-10 10:55:00,216.48,216.87,216.48,216.83,2010.0,206.0764,206.4476,206.0764,206.4096,2010.0
2021-02-10 11:00:00,216.88,216.92,216.83,216.92,1133.0,206.4572,206.4952,206.4096,206.4952,1133.0
2021-02-10 11:05:00,216.6,216.84,216.5,216.83,1434.0,206.1906,206.4191,206.0954,206.4096,1434.0
2021-02-10 11:10:00,216.9,217.22,216.9,217.22,2108.0,206.4762,206.7808,206.4762,206.7808,2108.0
2021-02-10 11:15:00,217.1,217.1,216.7,216.78,1700.0,206.6666,206.6666,206.2858,206.362,1700.0
2021-02-10 11:20:00,216.71,216.75,216.5,216.5,11085.0,206.2953,206.3334,206.0954,206.0954,11085.0
2021-02-10 11:25:00,216.62,216.62,216.35,216.35,2858.0,206.2097,206.2097,205.9526,205.9526,2858.0
2021-02-10 11:30:00,216.25,216.25,215.95,216.13,1653.0,205.8574,205.8574,205.5719,205.7432,1653.0
2021-02-10 11:35:00,216.35,216.37,216.0,216.01,1336.0,205.9526,205.9717,205.6194,205.629,1336.0
2021-02-10 11:40:00,216.13,216.72,216.07,216.72,1583.0,205.7432,206.3048,205.6861,206.3048,1583.0
2021-02-10 11:45:00,216.53,216.72,216.42,216.72,2272.0,206.124,206.3048,206.0193,206.3048,2272.0
2021-02-10 11:50:00,216.73,216.73,216.63,216.66,800.0,206.3144,206.3144,206.2192,206.2477,800.0
2021-02-10 11:55:00,216.68,216.86,216.56,216.56,1930.0,206.2668,206.4381,206.1525,206.1525,1930.0
2021-02-10 12:00:00,216.55,216.55,216.22,216.23,1917.0,206.143,206.143,205.8289,205.8384,1917.0
2021-02-10 12:05:00,216.12,216.33,216.12,216.33,560.0,205.7337,205.9336,205.7337,205.9336,560.0
2021-02-10 12:10:00,216.28,216.57,216.25,216.5,2943.0,205.886,206.1621,205.8574,206.0954,2943.0
2021-02-10 12:15:00,216.45,216.53,216.26,216.41,1635.0,206.0478,206.124,205.867,206.0097,1635.0
2021-02-10 12:20:00,216.41,216.41,216.23,216.26,817.0,206.0097,206.0097,205.8384,205.867,817.0
2021-02-10 12:25:00,216.17,216.2,216.1,216.1,2702.0,205.7813,205.8098,205.7146,205.7146,2702.0
2021-02-10 12:30:00,216.22,216.32,216.11,216.26,3100.0,205.8289,205.9241,205.7242,205.867,3100.0
2021-02-10 12:35:00,216.2,216.2,215.8,215.91,6590.0,205.8098,205.8098,205.4291,205.5338,6590.0
2021-02-10 12:40:00,215.95,216.21,215.87,215.87,1962.0,205.5719,205.8194,205.4957,205.4957,1962.0
2021-02-10 12:45:00,215.78,215.89,215.69,215.89,935.0,205.41,205.5147,205.3243,205.5147,935.0
2021-02-10 12:50:00,215.96,216.13,215.83,215.83,1400.0,205.5814,205.7432,205.4576,205.4576,1400.0
2021-02-10 12:55:00,216.0,216.14,215.98,216.06,832.0,205.6194,205.7527,205.6004,205.6766,832.0
2021-02-10 13:00:00,215.92,216.3,215.82,216.23,2243.0,205.5433,205.905,205.4481,205.8384,2243.0
2021-02-10 13:05:00,216.27,216.27,215.97,215.98,2017.0,205.8765,205.8765,205.5909,205.6004,2017.0
2021-02-10 13:10:00,215.94,215.95,215.91,215.95,1035.0,205.5623,205.5719,205.5338,205.5719,1035.0
2021-02-10 13:15:00,215.91,216.07,215.84,216.06,1576.0,205.5338,205.6861,205.4671,205.6766,1576.0
2021-02-10 13:20:00,215.96,216.07,215.94,216.07,942.0,205.5814,205.6861,205.5623,205.6861,942.0
2021-02-10 13:25:00,216.0,216.18,215.9,215.9,3770.0,205.6194,205.7908,205.5243,205.5243,3770.0
2021-02-10 13:30:00,215.89,216.35,215.89,216.3,1104.0,205.5147,205.9526,205.5147,205.905,1104.0
2021-02-10 13:35:00,216.4,216.4,216.14,216.14,3040.0,206.0002,206.0002,205.7527,205.7527,3040.0
2021-02-10 13:40:00,216.14,216.16,215.89,215.89,2714.0,205.7527,205.7718,205.5147,205.5147,2714.0
2021-02-10 13:45:00,215.91,215.95,215.76,215.76,1692.0,205.5338,205.5719,205.391,205.391,1692.0
2021-02-10 13:50:00,215.61,215.72,215.47,215.59,1526.0,205.2482,205.3529,205.1149,205.2292,1526.0
2021-02-10 13:55:00,215.6,215.66,215.5,215.5,2000.0,205.2387,205.2958,205.1435,205.1435,2000.0
2021-02-10 14:00:00,215.5,215.68,215.37,215.68,8386.0,205.1435,205.3148,205.0197,205.3148,8386.0
2021-02-10 14:05:00,215.69,215.97,215.41,215.58,4518.0,205.3243,205.5909,205.0578,205.2196,4518.0
2021-02-10 14:10:00,215.62,215.76,215.62,215.7,1540.0,205.2577,205.391,205.2577,205.3339,1540.0
2021-02-10 14:15:00,215.6,215.85,215.6,215.84,1800.0,205.2387,205.4767,205.2387,205.4671,1800.0
2021-02-10 14:20:00,215.6,215.65,215.47,215.57,1890.0,205.2387,205.2863,205.1149,205.2101,1890.0
2021-02-10 14:25:00,215.5,215.88,215.49,215.69,3139.0,205.1435,205.5052,205.134,205.3243,3139.0
2021-02-10 14:30:00,215.68,215.77,215.56,215.72,2303.0,205.3148,205.4005,205.2006,205.3529,2303.0
2021-02-10 14:35:00,215.72,215.78,215.65,215.71,1404.0,205.3529,205.41,205.2863,205.3434,1404.0
2021-02-10 14:40:00,215.66,215.83,215.66,215.72,1301.0,205.2958,205.4576,205.2958,205.3529,1301.0
2021-02-10 14:45:00,215.73,215.84,215.73,215.84,541.0,205.3624,205.4671,205.3624,205.4671,541.0
2021-02-10 14:50:00,215.89,215.96,215.73,215.73,3253.0,205.5147,205.5814,205.3624,205.3624,3253.0
2021-02-10 14:55:00,215.78,216.08,215.78,216.08,3122.0,205.41,205.6956,205.41,205.6956,3122.0
2021-02-10 15:00:00,216.06,216.29,216.06,216.23,4514.0,205.6766,205.8955,205.6766,205.8384,4514.0
2021-02-10 15:05:00,216.23,216.4,216.13,216.14,6093.0,205.8384,206.0002,205.7432,205.7527,6093.0
2021-02-10 15:10:00,216.1,216.24,216.1,216.22,4345.0,205.7146,205.8479,205.7146,205.8289,4345.0
2021-02-10 15:15:00,216.17,216.2,216.04,216.13,4064.0,205.7813,205.8098,205.6575,205.7432,4064.0
2021-02-10 15:20:00,216.0,216.19,215.96,216.01,2710.0,205.6194,205.8003,205.5814,205.629,2710.0
2021-02-10 15:25:00,216.08,216.14,215.81,215.82,3985.0,205.6956,205.7527,205.4386,205.4481,3985.0
2021-02-10 15:30:00,215.9,215.92,215.67,215.73,4819.0,205.5243,205.5433,205.3053,205.3624,4819.0
2021-02-10 15:35:00,215.78,215.78,215.53,215.73,4655.0,205.41,205.41,205.172,205.3624,4655.0
2021-02-10 15:40:00,215.59,215.83,215.43,215.43,5566.0,205.2292,205.4576,205.0768,205.0768,5566.0
2021-02-10 15:45:00,215.35,215.87,215.27,215.85,7111.0,205.0007,205.4957,204.9245,205.4767,7111.0
2021-02-10 15:50:00,215.91,215.98,215.71,215.84,21065.0,205.5338,205.6004,205.3434,205.4671,21065.0
2021-02-10 15:55:00,215.88,215.96,215.4,215.77,29752.0,205.5052,205.5814,205.0483,205.4005,29752.0
2021-02-11 09:30:00,215.71,216.61,215.71,216.04,54094.0,205.3434,206.2001,205.3434,205.6575,54094.0
2021-02-11 09:35:00,215.96,216.74,215.8,216.34,5883.0,205.5814,206.3239,205.4291,205.9431,5883.0
2021-02-11 09:40:00,216.72,217.14,215.81,216.29,5628.0,206.3048,206.7047,205.4386,205.8955,5628.0
2021-02-11 09:45:00,216.28,217.2,216.12,217.04,6282.0,205.886,206.7618,205.7337,206.6095,6282.0
2021-02-11 09:50:00,217.38,217.38,216.08,216.74,3671.0,206.9331,206.9331,205.6956,206.3239,3671.0
2021-02-11 09:55:00,216.75,217.37,216.16,216.16,6211.0,206.3334,206.9236,205.7718,205.7718,6211.0
2021-02-11 10:00:00,216.44,217.12,216.2,216.39,19554.0,206.0383,206.6856,205.8098,205.9907,19554.0
2021-02-11 10:05:00,216.46,216.69,216.09,216.55,12802.0,206.0573,206.2763,205.7051,206.143,12802.0
2021-02-11 10:10:00,216.68,216.71,216.47,216.6,12295.0,206.2668,206.2953,206.0669,206.1906,12295.0
2021-02-11 10:15:00,216.56,217.66,216.45,216.5,30536.0,206.1525,207.1997,206.0478,206.0954,30536.0
2021-02-11 10:20:00,216.5,217.47,216.45,217.47,60267.0,206.0954,207.0188,206.0478,207.0188,60267.0
2021-02-11 10:25:00,217.47,218.37,217.41,218.11,11349.0,207.0188,207.8756,206.9617,207.628,11349.0
2021-02-11 10:30:00,218.05,218.58,217.91,218.06,12610.0,207.5709,208.0755,207.4377,207.5805,12610.0
2021-02-11 10:35:00,218.1,218.34,217.84,217.84,12826.0,207.6185,207.847,207.371,207.371,12826.0
2021-02-11 10:40:00,217.97,218.04,217.77,218.04,2600.0,207.4948,207.5614,207.3044,207.5614,2600.0
2021-02-11 10:45:00,218.0,218.1,217.74,217.99,3414.0,207.5233,207.6185,207.2758,207.5138,3414.0
2021-02-11 10:50:00,217.87,218.01,217.68,217.99,5236.0,207.3996,207.5329,207.2187,207.5138,5236.0
2021-02-11 10:55:00,217.93,218.04,217.24,217.34,5350.0,207.4567,207.5614,206.7999,206.8951,5350.0
2021-02-11 11:00:00,217.2,217.28,216.59,216.83,4400.0,206.7618,206.8379,206.1811,206.4096,4400.0
2021-02-11 11:05:00,216.55,216.55,216.22,216.31,4957.0,206.143,206.143,205.8289,205.9146,4957.0
2021-02-11 11:10:00,216.32,216.34,215.98,216.24,3166.0,205.9241,205.9431,205.6004,205.8479,3166.0
2021-02-11 11:15:00,216.25,216.7,216.21,216.7,3909.0,205.8574,206.2858,205.8194,206.2858,3909.0
2021-02-11 11:20:00,216.64,217.13,216.59,217.08,3385.0,206.2287,206.6951,206.1811,206.6475,3385.0
2021-02-11 11:25:00,217.19,217.46,216.98,217.09,4522.0,206.7523,207.0093,206.5524,206.6571,4522.0
2021-02-11 11:30:00,217.12,217.6,217.12,217.6,3937.0,206.6856,207.1426,206.6856,207.1426,3937.0
2021-02-11 11:35:00,217.64,217.74,217.36,217.68,4476.0,207.1806,207.2758,206.9141,207.2187,4476.0
2021-02-11 11:40:00,217.68,217.88,217.68,217.71,2556.0,207.2187,207.4091,207.2187,207.2473,2556.0
2021-02-11 11:45:00,217.71,218.0,217.45,218.0,2011.0,207.2473,207.5233,206.9998,207.5233,2011.0
2021-02-11 11:50:00,218.07,218.07,217.64,217.64,2946.0,207.59,207.59,207.1806,207.1806,2946.0
2021-02-11 11:55:00,217.64,217.64,217.13,217.31,1920.0,207.1806,207.1806,206.6951,206.8665,1920.0
2021-02-11 12:00:00,217.33,217.44,217.02,217.15,3913.0,206.8855,206.9902,206.5904,206.7142,3913.0
2021-02-11 12:05:00,217.16,217.16,216.95,217.07,2913.0,206.7237,206.7237,206.5238,206.638,2913.0
2021-02-11 12:10:00,216.91,217.0,216.41,216.67,5021.0,206.4857,206.5714,206.0097,206.2573,5021.0
2021-02-11 12:15:00,216.53,216.53,215.92,216.01,6546.0,206.124,206.124,205.5433,205.629,6546.0
2021-02-11 12:20:00,215.9,216.0,215.27,215.43,6967.0,205.5243,205.6194,204.9245,205.0768,6967.0
2021-02-11 12:25:00,215.31,215.44,214.61,214.61,6043.0,204.9626,205.0864,204.2963,204.2963,6043.0
2021-02-11 12:30:00,214.68,215.51,214.47,215.51,4393.0,204.3629,205.153,204.163,205.153,4393.0
2021-02-11 12:35:00,215.39,216.08,215.39,215.93,4429.0,205.0388,205.6956,205.0388,205.5528,4429.0
2021-02-11 12:40:00,215.85,215.98,215.5,215.58,4315.0,205.4767,205.6004,205.1435,205.2196,4315.0
2021-02-11 12:45:00,215.44,215.83,215.22,215.8,2250.0,205.0864,205.4576,204.8769,205.4291,2250.0
2021-02-11 12:50:00,216.22,216.22,215.8,215.92,1327.0,205.8289,205.8289,205.4291,205.5433,1327.0
2021-02-11 12:55:00,216.0,216.08,215.8,216.08,2922.0,205.6194,205.6956,205.4291,205.6956,2922.0
2021-02-11 13:00:00,215.97,216.11,215.83,216.0,3123.0,205.5909,205.7242,205.4576,205.6194,3123.0
2021-02-11 13:05:00,215.89,216.04,215.69,215.69,3816.0,205.5147,205.6575,205.3243,205.3243,3816.0
2021-02-11 13:10:00,215.63,216.02,215.57,216.02,2800.0,205.2672,205.6385,205.2101,205.6385,2800.0
2021-02-11 13:15:00,215.93,215.93,215.7,215.87,2435.0,205.5528,205.5528,205.3339,205.4957,2435.0
2021-02-11 13:20:00,215.94,216.28,215.94,216.0,3201.0,205.5623,205.886,205.5623,205.6194,3201.0
2021-02-11 13:25:00,215.88,215.93,215.76,215.78,1761.0,205.5052,205.5528,205.391,205.41,1761.0
2021-02-11 13:30:00,215.82,215.94,215.78,215.78,2567.0,205.4481,205.5623,205.41,205.41,2567.0
2021-02-11 13:35:00,215.81,215.96,215.78,215.95,5036.0,205.4386,205.5814,205.41,205.5719,5036.0
2021-02-11 13:40:00,216.07,216.2,215.91,215.91,2747.0,205.6861,205.8098,205.5338,205.5338,2747.0
2021-02-11 13:45:00,215.89,215.89,215.38,215.58,6403.0,205.5147,205.5147,205.0292,205.2196,6403.0
2021-02-11 13:50:00,215.72,215.79,215.63,215.79,2866.0,205.3529,205.4195,205.2672,205.4195,2866.0
2021-02-11 13:55:00,215.64,216.0,215.64,215.97,2419.0,205.2768,205.6194,205.2768,205.5909,2419.0
2021-02-11 14:00:00,215.92,215.97,215.76,215.77,3598.0,205.5433,205.5909,205.391,205.4005,3598.0
2021-02-11 14:05:00,215.73,215.73,215.54,215.69,2794.0,205.3624,205.3624,205.1816,205.3243,2794.0
2021-02-11 14:10:00,215.64,215.87,215.63,215.74,2883.0,205.2768,205.4957,205.2672,205.3719,2883.0
2021-02-11 14:15:00,215.78,215.96,215.74,215.92,1800.0,205.41,205.5814,205.3719,205.5433,1800.0
2021-02-11 14:20:00,215.95,216.1,215.95,215.98,1509.0,205.5719,205.7146,205.5719,205.6004,1509.0
2021-02-11 14:25:00,215.9,216.41,215.76,216.41,1520.0,205.5243,206.0097,205.391,206.0097,1520.0
2021-02-11 14:30:00,216.32,216.65,216.2,216.46,3179.0,205.9241,206.2382,205.8098,206.0573,3179.0
2021-02-11 14:35:00,216.4,216.41,216.22,216.4,4317.0,206.0002,206.0097,205.8289,206.0002,4317.0
2021-02-11 14:40:00,216.35,216.49,216.32,216.44,1920.0,205.9526,206.0859,205.9241,206.0383,1920.0
2021-02-11 14:45:00,216.53,216.63,216.25,216.25,2700.0,206.124,206.2192,205.8574,205.8574,2700.0
2021-02-11 14:50:00,216.34,216.34,216.02,216.13,4933.0,205.9431,205.9431,205.6385,205.7432,4933.0
2021-02-11 14:55:00,216.15,216.75,216.15,216.75,1715.0,205.7622,206.3334,205.7622,206.3334,1715.0
2021-02-11 15:00:00,216.7,216.75,216.49,216.69,3537.0,206.2858,206.3334,206.0859,206.2763,3537.0
2021-02-11 15:05:00,216.68,217.12,216.68,217.12,2426.0,206.2668,206.6856,206.2668,206.6856,2426.0
2021-02-11 15:10:00,217.06,217.28,217.01,217.2,3837.0,206.6285,206.8379,206.5809,206.7618,3837.0
2021-02-11 15:15:00,217.31,217.41,217.15,217.26,2566.0,206.8665,206.9617,206.7142,206.8189,2566.0
2021-02-11 15:20:00,217.28,217.56,217.27,217.43,3701.0,206.8379,207.1045,206.8284,206.9807,3701.0
2021-02-11 15:25:00,217.43,217.43,216.98,217.01,4633.0,206.9807,206.9807,206.5524,206.5809,4633.0
2021-02-11 15:30:00,217.16,217.16,216.92,217.02,2721.0,206.7237,206.7237,206.4952,206.5904,2721.0
2021-02-11 15:35:00,217.04,217.05,216.45,216.45,7107.0,206.6095,206.619,206.0478,206.0478,7107.0
2021-02-11 15:40:00,216.46,216.9,216.46,216.83,13040.0,206.0573,206.4762,206.0573,206.4096,13040.0
2021-02-11 15:45:00,216.79,216.83,216.46,216.64,17199.0,206.3715,206.4096,206.0573,206.2287,17199.0
2021-02-11 15:50:00,216.66,216.72,216.26,216.28,23774.0,206.2477,206.3048,205.867,205.886,23774.0
2021-02-11 15:55:00,216.3,216.56,216.1,216.33,56221.0,205.905,206.1525,205.7146,205.9336,56221.0
2021-02-12 09:30:00,215.69,216.79,215.33,216.79,16526.0,205.3243,206.3715,204.9816,206.3715,16526.0
2021-02-12 09:35:00,216.56,217.75,216.56,217.53,2251.0,206.1525,207.2853,206.1525,207.0759,2251.0
2021-02-12 09:40:00,217.53,217.54,216.74,216.74,4599.0,207.0759,207.0854,206.3239,206.3239,4599.0
2021-02-12 09:45:00,216.88,217.42,216.74,217.22,10131.0,206.4572,206.9712,206.3239,206.7808,10131.0
2021-02-12 09:50:00,217.08,217.8,217.06,217.47,6494.0,206.6475,207.3329,206.6285,207.0188,6494.0
2021-02-12 09:55:00,217.51,217.69,216.76,216.76,6200.0,207.0569,207.2282,206.3429,206.3429,6200.0
2021-02-12 10:00:00,216.78,217.42,216.4,217.0,13449.0,206.362,206.9712,206.0002,206.5714,13449.0
2021-02-12 10:05:00,217.0,217.19,216.87,216.92,2800.0,206.5714,206.7523,206.4476,206.4952,2800.0
2021-02-12 10:10:00,216.93,216.93,216.58,216.74,2822.0,206.5048,206.5048,206.1716,206.3239,2822.0
2021-02-12 10:15:00,216.62,216.77,216.05,216.05,3520.0,206.2097,206.3524,205.667,205.667,3520.0
2021-02-12 10:20:00,216.2,216.68,216.2,216.36,4631.0,205.8098,206.2668,205.8098,205.9621,4631.0
2021-02-12 10:25:00,216.41,216.86,216.41,216.63,11152.0,206.0097,206.4381,206.0097,206.2192,11152.0
2021-02-12 10:30:00,216.62,216.9,216.4,216.88,6494.0,206.2097,206.4762,206.0002,206.4572,6494.0
2021-02-12 10:35:00,216.9,217.4,216.89,217.28,4164.0,206.4762,206.9522,206.4667,206.8379,4164.0
2021-02-12 10:40:00,217.24,217.89,217.23,217.89,4225.0,206.7999,207.4186,206.7903,207.4186,4225.0
2021-02-12 10:45:00,217.77,217.77,217.16,217.24,7035.0,207.3044,207.3044,206.7237,206.7999,7035.0
2021-02-12 10:50:00,217.2,217.43,216.95,217.1,5438.0,206.7618,206.9807,206.5238,206.6666,5438.0
2021-02-12 10:55:00,216.99,217.35,216.99,217.33,4200.0,206.5619,206.9046,206.5619,206.8855,4200.0
2021-02-12 11:00:00,217.24,217.33,216.59,216.62,11433.0,206.7999,206.8855,206.1811,206.2097,11433.0
2021-02-12 11:05:00,216.55,216.94,216.52,216.82,4244.0,206.143,206.5143,206.1145,206.4,4244.0
2021-02-12 11:10:00,216.82,216.86,216.63,216.81,5066.0,206.4,206.4381,206.2192,206.3905,5066.0
2021-02-12 11:15:00,216.88,217.0,216.81,216.89,4373.0,206.4572,206.5714,206.3905,206.4667,4373.0
2021-02-12 11:20:00,216.95,216.96,216.66,216.87,6158.0,206.5238,206.5333,206.2477,206.4476,6158.0
2021-02-12 11:25:00,216.87,216.94,216.71,216.94,3600.0,206.4476,206.5143,206.2953,206.5143,3600.0
2021-02-12 11:30:00,217.01,217.26,216.92,217.0,6725.0,206.5809,206.8189,206.4952,206.5714,6725.0
2021-02-12 11:35:00,216.93,216.98,216.68,216.84,4787.0,206.5048,206.5524,206.2668,206.4191,4787.0
2021-02-12 11:40:00,216.89,217.12,216.89,217.0,2500.0,206.4667,206.6856,206.4667,206.5714,2500.0
2021-02-12 11:45:00,216.91,217.01,216.81,217.01,6612.0,206.4857,206.5809,206.3905,206.5809,6612.0
2021-02-12 11:50:00,217.02,217.22,216.9,217.09,6251.0,206.5904,206.7808,206.4762,206.6571,6251.0
2021-02-12 11:55:00,217.16,217.19,216.92,216.94,3461.0,206.7237,206.7523,206.4952,206.5143,3461.0
2021-02-12 12:00:00,216.85,217.0,216.68,216.72,14660.0,206.4286,206.5714,206.2668,206.3048,14660.0
2021-02-12 12:05:00,216.69,216.92,216.62,216.81,8686.0,206.2763,206.4952,206.2097,206.3905,8686.0
2021-02-12 12:10:00,216.75,216.8,216.66,216.7,4995.0,206.3334,206.381,206.2477,206.2858,4995.0
2021-02-12 12:15:00,216.7,216.91,216.7,216.77,3931.0,206.2858,206.4857,206.2858,206.3524,3931.0
2021-02-12 12:20:00,216.72,216.78,216.57,216.57,5581.0,206.3048,206.362,206.1621,206.1621,5581.0
2021-02-12 12:25:00,216.56,216.63,216.46,216.56,8276.0,206.1525,206.2192,206.0573,206.1525,8276.0
2021-02-12 12:30:00,216.6,216.75,216.47,216.62,8536.0,206.1906,206.3334,206.0669,206.2097,8536.0
2021-02-12 12:35:00,216.66,216.66,216.27,216.36,6231.0,206.2477,206.2477,205.8765,205.9621,6231.0
2021-02-12 12:40:00,216.38,216.5,216.22,216.25,2992.0,205.9812,206.0954,205.8289,205.8574,2992.0
2021-02-12 12:45:00,216.25,216.4,216.24,216.3,3680.0,205.8574,206.0002,205.8479,205.905,3680.0
2021-02-12 12:50:00,216.3,216.5,216.29,216.47,4099.0,205.905,206.0954,205.8955,206.0669,4099.0
2021-02-12 12:55:00,216.47,216.51,216.3,216.36,9408.0,206.0669,206.1049,205.905,205.9621,9408.0
2021-02-12 13:00:00,216.36,217.06,216.36,216.93,10470.0,205.9621,206.6285,205.9621,206.5048,10470.0
2021-02-12 13:05:00,216.91,216.91,216.8,216.89,2612.0,206.4857,206.4857,206.381,206.4667,2612.0
2021-02-12 13:10:00,216.87,216.94,216.85,216.9,3473.0,206.4476,206.5143,206.4286,206.4762,3473.0
2021-02-12 13:15:00,216.92,217.02,216.72,216.72,6746.0,206.4952,206.5904,206.3048,206.3048,6746.0
2021-02-12 13:20:00,216.72,217.0,216.71,216.89,4065.0,206.3048,206.5714,206.2953,206.4667,4065.0
2021-02-12 13:25:00,217.0,217.0,216.88,216.95,4965.0,206.5714,206.5714,206.4572,206.5238,4965.0
2021-02-12 13:30:00,216.9,217.13,216.9,217.11,6202.0,206.4762,206.6951,206.4762,206.6761,6202.0
2021-02-12 13:35:00,217.16,217.62,217.07,217.44,15586.0,206.7237,207.1616,206.638,206.9902,15586.0
2021-02-12 13:40:00,217.44,217.44,217.17,217.17,5053.0,206.9902,206.9902,206.7332,206.7332,5053.0
2021-02-12 13:45:00,217.26,217.29,217.07,217.21,9566.0,206.8189,206.8475,206.638,206.7713,9566.0
2021-02-12 13:50:00,217.25,217.43,217.2,217.43,6003.0,206.8094,206.9807,206.7618,206.9807,6003.0
2021-02-12 13:55:00,217.43,217.61,217.43,217.47,7637.0,206.9807,207.1521,206.9807,207.0188,7637.0
2021-02-12 14:00:00,217.44,217.47,217.26,217.31,8742.0,206.9902,207.0188,206.8189,206.8665,8742.0
2021-02-12 14:05:00,217.35,217.41,217.29,217.41,5827.0,206.9046,206.9617,206.8475,206.9617,5827.0
2021-02-12 14:10:00,217.46,217.56,217.38,217.42,6327.0,207.0093,207.1045,206.9331,206.9712,6327.0
2021-02-12 14:15:00,217.41,217.43,217.09,217.24,7930.0,206.9617,206.9807,206.6571,206.7999,7930.0
2021-02-12 14:20:00,217.3,217.43,217.26,217.32,7822.0,206.857,206.9807,206.8189,206.876,7822.0
2021-02-12 14:25:00,217.29,217.33,217.12,217.31,6781.0,206.8475,206.8855,206.6856,206.8665,6781.0
2021-02-12 14:30:00,217.36,217.37,217.14,217.23,6693.0,206.9141,206.9236,206.7047,206.7903,6693.0
2021-02-12 14:35:00,217.19,217.3,217.07,217.24,4901.0,206.7523,206.857,206.638,206.7999,4901.0
2021-02-12 14:40:00,217.26,217.32,217.09,217.16,5581.0,206.8189,206.876,206.6571,206.7237,5581.0
2021-02-12 14:45:00,217.21,217.41,217.21,217.36,5383.0,206.7713,206.9617,206.7713,206.9141,5383.0
2021-02-12 14:50:00,217.36,217.56,217.33,217.56,6462.0,206.9141,207.1045,206.8855,207.1045,6462.0
2021-02-12 14:55:00,217.57,217.78,217.55,217.75,4598.0,207.114,207.3139,207.095,207.2853,4598.0
2021-02-12 15:00:00,217.8,218.13,217.79,218.13,7549.0,207.3329,207.6471,207.3234,207.6471,7549.0
2021-02-12 15:05:00,218.25,218.55,218.17,218.55,8994.0,207.7613,208.0469,207.6852,208.0469,8994.0
2021-02-12 15:10:00,218.57,218.57,218.42,218.55,8504.0,208.0659,208.0659,207.9231,208.0469,8504.0
2021-02-12 15:15:00,218.61,218.94,218.61,218.94,11729.0,208.104,208.4182,208.104,208.4182,11729.0
2021-02-12 15:20:00,218.92,219.09,218.61,219.03,13517.0,208.3991,208.561,208.104,208.5038,13517.0
2021-02-12 15:25:00,218.97,219.25,218.93,219.23,9206.0,208.4467,208.7133,208.4086,208.6942,9206.0
2021-02-12 15:30:00,219.21,219.22,218.57,218.9,15704.0,208.6752,208.6847,208.0659,208.3801,15704.0
2021-02-12 15:35:00,218.89,219.32,218.81,218.98,16530.0,208.3706,208.7799,208.2944,208.4562,16530.0
2021-02-12 15:40:00,218.94,219.29,218.93,219.11,12765.0,208.4182,208.7513,208.4086,208.58,12765.0
2021-02-12 15:45:00,219.06,219.44,218.98,219.38,20259.0,208.5324,208.8941,208.4562,208.837,20259.0
2021-02-12 15:50:00,219.37,219.99,219.37,219.71,32496.0,208.8275,209.4177,208.8275,209.1512,32496.0
2021-02-12 15:55:00,219.69,220.0,219.46,219.95,79659.0,209.1321,209.4272,208.9132,209.3796,79659.0
2021-02-16 09:30:00,219.8,220.0,217.93,219.0,52703.0,209.2368,209.4272,207.4567,208.4753,52703.0
2021-02-16 09:35:00,219.28,219.5,217.98,218.24,12097.0,208.7418,208.9512,207.5043,207.7518,12097.0
2021-02-16 09:40:00,218.24,218.25,216.75,216.76,10902.0,207.7518,207.7613,206.3334,206.3429,10902.0
2021-02-16 09:45:00,216.7,217.07,216.16,216.34,27654.0,206.2858,206.638,205.7718,205.9431,27654.0
2021-02-16 09:50:00,216.34,217.41,216.17,217.24,10745.0,205.9431,206.9617,205.7813,206.7999,10745.0
2021-02-16 09:55:00,217.29,217.43,213.99,214.08,32334.0,206.8475,206.9807,203.706,203.7917,32334.0
2021-02-16 10:00:00,214.22,215.42,214.0,215.37,7138.0,203.925,205.0673,203.7156,205.0197,7138.0
2021-02-16 10:05:00,215.23,215.42,214.64,214.64,7300.0,204.8865,205.0673,204.3248,204.3248,7300.0
2021-02-16 10:10:00,214.49,214.49,213.01,213.01,5550.0,204.182,204.182,202.7731,202.7731,5550.0
2021-02-16 10:15:00,212.61,214.2,212.6,214.2,7064.0,202.3924,203.906,202.3828,203.906,7064.0
2021-02-16 10:20:00,214.2,214.37,213.51,213.87,4521.0,203.906,204.0678,203.2491,203.5918,4521.0
2021-02-16 10:25:00,214.0,214.34,213.62,214.21,4829.0,203.7156,204.0392,203.3538,203.9155,4829.0
2021-02-16 10:30:00,214.09,214.09,212.9,213.61,7168.0,203.8012,203.8012,202.6684,203.3443,7168.0
2021-02-16 10:35:00,213.6,213.6,212.44,213.42,5964.0,203.3348,203.3348,202.2305,203.1634,5964.0
2021-02-16 10:40:00,213.46,213.46,212.25,212.25,5647.0,203.2015,203.2015,202.0497,202.0497,5647.0
2021-02-16 10:45:00,212.28,213.03,212.22,213.0,9355.0,202.0782,202.7922,202.0211,202.7636,9355.0
2021-02-16 10:50:00,213.01,213.13,212.37,212.51,5969.0,202.7731,202.8874,202.1639,202.2972,5969.0
2021-02-16 10:55:00,212.44,213.15,212.44,212.99,9578.0,202.2305,202.9064,202.2305,202.7541,9578.0
2021-02-16 11:00:00,213.0,213.23,212.72,212.82,8280.0,202.7636,202.9826,202.4971,202.5923,8280.0
2021-02-16 11:05:00,212.77,212.83,212.0,212.0,9547.0,202.5447,202.6018,201.8117,201.8117,9547.0
2021-02-16 11:10:00,211.95,212.17,211.23,211.24,6480.0,201.7641,201.9735,201.0787,201.0882,6480.0
2021-02-16 11:15:00,211.37,212.18,211.3,211.65,8576.0,201.212,201.983,201.1453,201.4785,8576.0
2021-02-16 11:20:00,211.76,212.0,211.61,211.89,4055.0,201.5832,201.8117,201.4404,201.707,4055.0
2021-02-16 11:25:00,211.86,212.79,211.71,212.73,3541.0,201.6784,202.5637,201.5356,202.5066,3541.0
2021-02-16 11:30:00,212.75,212.75,212.0,212.73,7222.0,202.5256,202.5256,201.8117,202.5066,7222.0
2021-02-16 11:35:00,212.6,213.0,212.46,212.87,5779.0,202.3828,202.7636,202.2496,202.6399,5779.0
2021-02-16 11:40:00,212.91,212.96,212.49,212.61,3217.0,202.6779,202.7255,202.2781,202.3924,3217.0
2021-02-16 11:45:00,212.53,212.71,212.29,212.29,2406.0,202.3162,202.4876,202.0877,202.0877,2406.0
2021-02-16 11:50:00,212.17,212.47,211.96,212.33,4590.0,201.9735,202.2591,201.7736,202.1258,4590.0
2021-02-16 11:55:00,212.29,212.29,211.62,211.67,4357.0,202.0877,202.0877,201.4499,201.4975,4357.0
2021-02-16 12:00:00,211.68,212.15,211.67,212.06,4526.0,201.5071,201.9545,201.4975,201.8688,4526.0
2021-02-16 12:05:00,212.02,212.02,211.57,211.77,7531.0,201.8307,201.8307,201.4023,201.5927,7531.0
2021-02-16 12:10:00,211.77,212.31,211.66,212.18,6587.0,201.5927,202.1068,201.488,201.983,6587.0
2021-02-16 12:15:00,212.19,212.21,211.96,212.14,5478.0,201.9926,202.0116,201.7736,201.945,5478.0
2021-02-16 12:20:00,212.09,212.33,212.07,212.14,10425.0,201.8974,202.1258,201.8783,201.945,10425.0
2021-02-16 12:25:00,212.14,212.6,212.07,212.54,5244.0,201.945,202.3828,201.8783,202.3257,5244.0
2021-02-16 12:30:00,212.5,212.98,212.38,212.92,5361.0,202.2877,202.7446,202.1734,202.6875,5361.0
2021-02-16 12:35:00,212.92,213.04,212.83,212.85,4748.0,202.6875,202.8017,202.6018,202.6208,4748.0
2021-02-16 12:40:00,212.74,212.9,212.7,212.84,3788.0,202.5161,202.6684,202.478,202.6113,3788.0
2021-02-16 12:45:00,212.91,213.06,212.85,212.98,2128.0,202.6779,202.8207,202.6208,202.7446,2128.0
2021-02-16 12:50:00,212.96,213.05,212.79,212.86,3788.0,202.7255,202.8112,202.5637,202.6304,3788.0
2021-02-16 12:55:00,212.79,213.18,212.76,213.09,23241.0,202.5637,202.935,202.5352,202.8493,23241.0
2021-02-16 13:00:00,213.1,213.83,213.1,213.83,6514.0,202.8588,203.5537,202.8588,203.5537,6514.0
2021-02-16 13:05:00,213.78,214.14,213.58,213.61,6365.0,203.5061,203.8488,203.3158,203.3443,6365.0
2021-02-16 13:10:00,213.57,213.57,213.08,213.11,2000.0,203.3062,203.3062,202.8398,202.8683,2000.0
2021-02-16 13:15:00,212.98,213.03,212.32,212.41,3963.0,202.7446,202.7922,202.1163,202.202,3963.0
2021-02-16 13:20:00,212.34,212.76,212.34,212.55,3452.0,202.1353,202.5352,202.1353,202.3353,3452.0
2021-02-16 13:25:00,212.64,212.74,212.42,212.59,3739.0,202.4209,202.5161,202.2115,202.3733,3739.0
2021-02-16 13:30:00,212.5,212.96,212.37,212.83,4960.0,202.2877,202.7255,202.1639,202.6018,4960.0
2021-02-16 13:35:00,212.87,212.87,212.3,212.49,6411.0,202.6399,202.6399,202.0973,202.2781,6411.0
2021-02-16 13:40:00,212.49,212.54,212.23,212.4,3506.0,202.2781,202.3257,202.0306,202.1925,3506.0
2021-02-16 13:45:00,212.34,212.57,212.25,212.57,1797.0,202.1353,202.3543,202.0497,202.3543,1797.0
2021-02-16 13:50:00,212.55,212.63,212.34,212.45,4659.0,202.3353,202.4114,202.1353,202.2401,4659.0
2021-02-16 13:55:00,212.35,212.69,212.28,212.53,4387.0,202.1449,202.4685,202.0782,202.3162,4387.0
2021-02-16 14:00:00,212.63,212.68,212.33,212.45,7879.0,202.4114,202.459,202.1258,202.2401,7879.0
2021-02-16 14:05:00,212.47,212.53,212.21,212.34,4996.0,202.2591,202.3162,202.0116,202.1353,4996.0
2021-02-16 14:10:00,212.24,212.33,212.08,212.22,3467.0,202.0401,202.1258,201.8878,202.0211,3467.0
2021-02-16 14:15:00,212.22,212.22,211.85,211.85,5751.0,202.0211,202.0211,201.6689,201.6689,5751.0
2021-02-16 14:20:00,211.81,211.92,211.07,211.18,11421.0,201.6308,201.7355,200.9264,201.0311,11421.0
2021-02-16 14:25:00,211.19,211.31,211.03,211.3,5836.0,201.0406,201.1548,200.8883,201.1453,5836.0
2021-02-16 14:30:00,211.27,211.3,210.52,210.52,4643.0,201.1168,201.1453,200.4028,200.4028,4643.0
2021-02-16 14:35:00,210.68,210.87,210.5,210.75,6519.0,200.5551,200.736,200.3838,200.6218,6519.0
2021-02-16 14:40:00,210.7,211.25,210.7,210.95,3600.0,200.5742,201.0977,200.5742,200.8121,3600.0
2021-02-16 14:45:00,211.02,211.32,210.86,210.92,7720.0,200.8788,201.1644,200.7265,200.7836,7720.0
2021-02-16 14:50:00,210.87,211.06,210.57,210.57,7655.0,200.736,200.9169,200.4504,200.4504,7655.0
2021-02-16 14:55:00,210.75,211.2,210.6,211.1,5970.0,200.6218,201.0501,200.479,200.9549,5970.0
2021-02-16 15:00:00,211.19,211.46,210.76,210.79,10639.0,201.0406,201.2976,200.6313,200.6598,10639.0
2021-02-16 15:05:00,210.83,210.9,210.68,210.81,6511.0,200.6979,200.7645,200.5551,200.6789,6511.0
2021-02-16 15:10:00,210.74,210.86,210.66,210.7,6702.0,200.6122,200.7265,200.5361,200.5742,6702.0
2021-02-16 15:15:00,210.7,211.22,210.7,210.94,7396.0,200.5742,201.0692,200.5742,200.8026,7396.0
2021-02-16 15:20:00,210.92,211.07,210.81,210.84,6199.0,200.7836,200.9264,200.6789,200.7074,6199.0
2021-02-16 15:25:00,210.89,211.01,210.77,210.78,6696.0,200.755,200.8693,200.6408,200.6503,6696.0
2021-02-16 15:30:00,210.9,211.05,210.86,211.0,9886.0,200.7645,200.9073,200.7265,200.8597,9886.0
2021-02-16 15:35:00,211.01,211.19,210.73,210.75,12706.0,200.8693,201.0406,200.6027,200.6218,12706.0
2021-02-16 15:40:00,210.8,210.97,210.7,210.85,12010.0,200.6694,200.8312,200.5742,200.7169,12010.0
2021-02-16 15:45:00,210.86,211.14,210.77,211.01,23196.0,200.7265,200.993,200.6408,200.8693,23196.0
2021-02-16 15:50:00,211.01,211.03,210.6,210.87,24038.0,200.8693,200.8883,200.479,200.736,24038.0
2021-02-16 15:55:00,210.82,210.98,210.66,210.89,42887.0,200.6884,200.8407,200.5361,200.755,42887.0
2021-02-17 09:30:00,209.6,210.64,208.21,208.59,34796.0,199.527,200.517,198.2038,198.5656,34796.0
2021-02-17 09:35:00,208.76,208.76,206.32,206.33,15406.0,198.7274,198.7274,196.4047,196.4142,15406.0
2021-02-17 09:40:00,206.47,207.27,205.7,206.67,17614.0,196.5474,197.309,195.8144,196.7378,17614.0
2021-02-17 09:45:00,206.66,209.32,206.4,208.51,13558.0,196.7283,199.2605,196.4808,198.4894,13558.0
2021-02-17 09:50:00,208.44,208.61,207.92,207.94,9087.0,198.4228,198.5846,197.9278,197.9468,9087.0
2021-02-17 09:55:00,207.92,208.14,206.9,207.35,4386.0,197.9278,198.1372,196.9568,197.3852,4386.0
2021-02-17 10:00:00,207.47,207.52,206.73,206.8,10536.0,197.4994,197.547,196.7949,196.8616,10536.0
2021-02-17 10:05:00,206.95,208.5,206.94,208.49,9462.0,197.0044,198.4799,196.9949,198.4704,9462.0
2021-02-17 10:10:00,208.56,208.65,207.8,208.27,8379.0,198.537,198.6227,197.8135,198.2609,8379.0
2021-02-17 10:15:00,208.17,208.55,208.1,208.45,6342.0,198.1657,198.5275,198.0991,198.4323,6342.0
2021-02-17 10:20:00,208.49,209.04,208.49,208.66,7654.0,198.4704,198.9939,198.4704,198.6322,7654.0
2021-02-17 10:25:00,208.64,209.18,208.53,209.16,24538.0,198.6132,199.1272,198.5084,199.1082,24538.0
2021-02-17 10:30:00,209.16,209.16,208.36,208.66,8803.0,199.1082,199.1082,198.3466,198.6322,8803.0
2021-02-17 10:35:00,208.7,208.81,208.1,208.16,6953.0,198.6703,198.775,198.0991,198.1562,6953.0
2021-02-17 10:40:00,208.24,209.05,208.21,208.56,7335.0,198.2324,199.0035,198.2038,198.537,7335.0
2021-02-17 10:45:00,208.59,208.84,208.45,208.82,5053.0,198.5656,198.8035,198.4323,198.7845,5053.0
2021-02-17 10:50:00,208.81,208.85,208.4,208.43,7013.0,198.775,198.8131,198.3847,198.4132,7013.0
2021-02-17 10:55:00,208.33,208.61,208.0,208.14,13773.0,198.3181,198.5846,198.0039,198.1372,13773.0
2021-02-17 11:00:00,208.1,208.1,207.58,207.66,10002.0,198.0991,198.0991,197.6041,197.6803,10002.0
2021-02-17 11:05:00,207.63,207.71,207.38,207.45,5429.0,197.6517,197.7279,197.4137,197.4803,5429.0
2021-02-17 11:10:00,207.43,207.5,207.19,207.45,5593.0,197.4613,197.5279,197.2328,197.4803,5593.0
2021-02-17 11:15:00,207.4,207.9,207.18,207.85,7746.0,197.4327,197.9087,197.2233,197.8611,7746.0
2021-02-17 11:20:00,207.98,208.32,207.93,208.06,5146.0,197.9849,198.3085,197.9373,198.061,5146.0
2021-02-17 11:25:00,208.08,208.09,207.75,208.01,4839.0,198.0801,198.0896,197.7659,198.0134,4839.0
2021-02-17 11:30:00,207.99,208.12,207.5,207.8,4579.0,197.9944,198.1181,197.5279,197.8135,4579.0
2021-02-17 11:35:00,207.85,207.96,207.64,207.64,4700.0,197.8611,197.9658,197.6612,197.6612,4700.0
2021-02-17 11:40:00,207.69,208.11,207.58,208.11,6420.0,197.7088,198.1086,197.6041,198.1086,6420.0
2021-02-17 11:45:00,208.05,208.13,207.86,208.12,3440.0,198.0515,198.1277,197.8706,198.1181,3440.0
2021-02-17 11:50:00,208.2,208.38,208.08,208.09,4292.0,198.1943,198.3657,198.0801,198.0896,4292.0
2021-02-17 11:55:00,208.06,208.52,208.0,208.38,4564.0,198.061,198.4989,198.0039,198.3657,4564.0
2021-02-17 12:00:00,208.42,208.46,208.36,208.45,5203.0,198.4037,198.4418,198.3466,198.4323,5203.0
2021-02-17 12:05:00,208.41,208.65,208.35,208.5,6348.0,198.3942,198.6227,198.3371,198.4799,6348.0
2021-02-17 12:10:00,208.5,208.8,208.46,208.77,4444.0,198.4799,198.7655,198.4418,198.7369,4444.0
2021-02-17 12:15:00,208.78,209.1,208.73,209.1,3534.0,198.7464,199.0511,198.6988,199.0511,3534.0
2021-02-17 12:20:00,209.13,209.37,209.13,209.23,4152.0,199.0796,199.3081,199.0796,199.1748,4152.0
2021-02-17 12:25:00,209.35,209.42,209.15,209.34,3831.0,199.289,199.3557,199.0986,199.2795,3831.0
2021-02-17 12:30:00,209.4,209.4,208.53,208.64,13494.0,199.3366,199.3366,198.5084,198.6132,13494.0
2021-02-17 12:35:00,208.52,208.52,207.85,208.03,11553.0,198.4989,198.4989,197.8611,198.0325,11553.0
2021-02-17 12:40:00,208.09,208.39,208.08,208.34,2725.0,198.0896,198.3752,198.0801,198.3276,2725.0
2021-02-17 12:45:00,208.19,208.24,208.06,208.1,1692.0,198.1848,198.2324,198.061,198.0991,1692.0
2021-02-17 12:50:00,208.06,208.11,207.93,207.93,2275.0,198.061,198.1086,197.9373,197.9373,2275.0
2021-02-17 12:55:00,207.96,208.23,207.94,208.14,1962.0,197.9658,198.2229,197.9468,198.1372,1962.0
2021-02-17 13:00:00,208.14,208.96,208.14,208.96,5285.0,198.1372,198.9178,198.1372,198.9178,5285.0
2021-02-17 13:05:00,209.02,209.13,209.01,209.05,2001.0,198.9749,199.0796,198.9654,199.0035,2001.0
2021-02-17 13:10:00,209.05,209.05,208.82,208.82,4373.0,199.0035,199.0035,198.7845,198.7845,4373.0
2021-02-17 13:15:00,208.9,208.91,208.6,208.65,2408.0,198.8607,198.8702,198.5751,198.6227,2408.0
2021-02-17 13:20:00,208.58,208.62,208.34,208.34,4820.0,198.556,198.5941,198.3276,198.3276,4820.0
2021-02-17 13:25:00,208.41,208.41,207.98,208.08,5856.0,198.3942,198.3942,197.9849,198.0801,5856.0
2021-02-17 13:30:00,208.03,208.13,207.9,208.13,6818.0,198.0325,198.1277,197.9087,198.1277,6818.0
2021-02-17 13:35:00,208.06,208.1,207.94,207.94,3914.0,198.061,198.0991,197.9468,197.9468,3914.0
2021-02-17 13:40:00,207.95,208.09,207.82,207.82,5630.0,197.9563,198.0896,197.8326,197.8326,5630.0
2021-02-17 13:45:00,207.79,207.95,207.79,207.9,4680.0,197.804,197.9563,197.804,197.9087,4680.0
2021-02-17 13:50:00,207.92,207.99,207.77,207.84,8862.0,197.9278,197.9944,197.785,197.8516,8862.0
2021-02-17 13:55:00,207.9,207.96,207.55,207.55,2870.0,197.9087,197.9658,197.5755,197.5755,2870.0
2021-02-17 14:00:00,207.61,208.12,207.52,207.93,7684.0,197.6327,198.1181,197.547,197.9373,7684.0
2021-02-17 14:05:00,207.98,208.05,207.89,208.03,4929.0,197.9849,198.0515,197.8992,198.0325,4929.0
2021-02-17 14:10:00,208.0,208.03,207.83,207.84,4403.0,198.0039,198.0325,197.8421,197.8516,4403.0
2021-02-17 14:15:00,207.9,207.96,207.77,207.85,3252.0,197.9087,197.9658,197.785,197.8611,3252.0
2021-02-17 14:20:00,207.89,208.15,207.87,207.87,8353.0,197.8992,198.1467,197.8802,197.8802,8353.0
2021-02-17 14:25:00,207.89,207.98,207.59,207.7,4389.0,197.8992,197.9849,197.6136,197.7183,4389.0
2021-02-17 14:30:00,207.7,207.7,207.46,207.5,3691.0,197.7183,197.7183,197.4899,197.5279,3691.0
2021-02-17 14:35:00,207.53,207.69,207.46,207.69,2603.0,197.5565,197.7088,197.4899,197.7088,2603.0
2021-02-17 14:40:00,207.75,207.97,207.72,207.95,3848.0,197.7659,197.9754,197.7374,197.9563,3848.0
2021-02-17 14:45:00,207.95,207.95,207.72,207.72,4281.0,197.9563,197.9563,197.7374,197.7374,4281.0
2021-02-17 14:50:00,207.73,207.87,207.71,207.78,3219.0,197.7469,197.8802,197.7279,197.7945,3219.0
2021-02-17 14:55:00,207.83,208.39,207.83,208.19,8318.0,197.8421,198.3752,197.8421,198.1848,8318.0
2021-02-17 15:00:00,208.19,208.71,208.19,208.71,2955.0,198.1848,198.6798,198.1848,198.6798,2955.0
2021-02-17 15:05:00,208.72,208.95,208.61,208.81,9661.0,198.6893,198.9083,198.5846,198.775,9661.0
2021-02-17 15:10:00,208.78,208.83,208.48,208.62,6191.0,198.7464,198.794,198.4608,198.5941,6191.0
2021-02-17 15:15:00,208.65,208.77,208.31,208.74,9015.0,198.6227,198.7369,198.299,198.7084,9015.0
2021-02-17 15:20:00,208.68,208.72,208.47,208.57,6864.0,198.6512,198.6893,198.4513,198.5465,6864.0
2021-02-17 15:25:00,208.64,208.68,208.11,208.12,8411.0,198.6132,198.6512,198.1086,198.1181,8411.0
2021-02-17 15:30:00,208.12,208.16,207.93,207.94,10635.0,198.1181,198.1562,197.9373,197.9468,10635.0
2021-02-17 15:35:00,207.89,208.12,207.85,208.12,14435.0,197.8992,198.1181,197.8611,198.1181,14435.0
2021-02-17 15:40:00,208.11,208.29,208.08,208.17,13701.0,198.1086,198.28,198.0801,198.1657,13701.0
2021-02-17 15:45:00,208.16,208.5,208.1,208.28,14770.0,198.1562,198.4799,198.0991,198.2705,14770.0
2021-02-17 15:50:00,208.28,208.63,208.28,208.63,21141.0,198.2705,198.6036,198.2705,198.6036,21141.0
2021-02-17 15:55:00,208.6,208.84,208.52,208.84,30543.0,198.5751,198.8035,198.4989,198.8035,30543.0
2021-02-18 09:30:00,206.85,207.59,206.24,206.24,33794.0,196.9092,197.6136,196.3285,196.3285,33794.0
2021-02-18 09:35:00,206.44,207.56,206.21,206.7,4541.0,196.5189,197.5851,196.2999,196.7664,4541.0
2021-02-18 09:40:00,206.59,207.25,206.4,207.11,5148.0,196.6617,197.29,196.4808,197.1567,5148.0
2021-02-18 09:45:00,207.18,207.89,207.18,207.62,3106.0,197.2233,197.8992,197.2233,197.6422,3106.0
2021-02-18 09:50:00,207.55,207.85,207.55,207.69,900.0,197.5755,197.8611,197.5755,197.7088,900.0
2021-02-18 09:55:00,207.83,208.75,207.83,208.37,3044.0,197.8421,198.7179,197.8421,198.3561,3044.0
2021-02-18 10:00:00,208.38,208.48,208.0,208.22,4000.0,198.3657,198.4608,198.0039,198.2133,4000.0
2021-02-18 10:05:00,208.17,208.17,207.29,207.55,3520.0,198.1657,198.1657,197.328,197.5755,3520.0
2021-02-18 10:10:00,207.55,208.2,207.32,208.03,3534.0,197.5755,198.1943,197.3566,198.0325,3534.0
2021-02-18 10:15:00,207.99,208.42,207.98,208.3,2414.0,197.9944,198.4037,197.9849,198.2895,2414.0
2021-02-18 10:20:00,208.28,208.5,208.04,208.5,3300.0,198.2705,198.4799,198.042,198.4799,3300.0
2021-02-18 10:25:00,208.5,208.96,208.35,208.96,2840.0,198.4799,198.9178,198.3371,198.9178,2840.0
2021-02-18 10:30:00,209.12,209.34,208.92,209.28,4943.0,199.0701,199.2795,198.8797,199.2224,4943.0
2021-02-18 10:35:00,209.24,209.32,209.0,209.3,4587.0,199.1843,199.2605,198.9559,199.2414,4587.0
2021-02-18 10:40:00,209.21,209.34,208.91,209.22,3188.0,199.1558,199.2795,198.8702,199.1653,3188.0
2021-02-18 10:45:00,209.16,209.4,209.15,209.39,2059.0,199.1082,199.3366,199.0986,199.3271,2059.0
2021-02-18 10:50:00,209.42,209.42,209.17,209.31,1831.0,199.3557,199.3557,199.1177,199.251,1831.0
2021-02-18 10:55:00,209.38,209.45,209.09,209.12,6501.0,199.3176,199.3842,199.0415,199.0701,6501.0
2021-02-18 11:00:00,209.06,209.54,208.91,209.49,4621.0,199.013,199.4699,198.8702,199.4223,4621.0
2021-02-18 11:05:00,209.5,210.59,209.5,209.61,13236.0,199.4318,200.4694,199.4318,199.5365,13236.0
2021-02-18 11:10:00,209.73,210.27,209.61,210.27,3165.0,199.6508,200.1648,199.5365,200.1648,3165.0
2021-02-18 11:15:00,210.3,210.77,210.13,210.61,10236.0,200.1934,200.6408,200.0316,200.4885,10236.0
2021-02-18 11:20:00,210.62,211.07,210.28,210.28,7330.0,200.498,200.9264,200.1743,200.1743,7330.0
2021-02-18 11:25:00,210.27,210.34,210.02,210.12,3134.0,200.1648,200.2315,199.9268,200.022,3134.0
2021-02-18 11:30:00,210.15,210.33,210.11,210.19,2706.0,200.0506,200.2219,200.0125,200.0887,2706.0
2021-02-18 11:35:00,210.4,210.55,210.26,210.55,4860.0,200.2886,200.4314,200.1553,200.4314,4860.0
2021-02-18 11:40:00,210.47,210.54,210.39,210.43,2532.0,200.3552,200.4218,200.2791,200.3171,2532.0
2021-02-18 11:45:00,210.42,210.44,210.27,210.35,3329.0,200.3076,200.3267,200.1648,200.241,3329.0
2021-02-18 11:50:00,210.33,210.5,210.32,210.41,2121.0,200.2219,200.3838,200.2124,200.2981,2121.0
2021-02-18 11:55:00,210.41,210.41,210.09,210.14,4395.0,200.2981,200.2981,199.9935,200.0411,4395.0
2021-02-18 12:00:00,210.06,210.06,209.86,209.95,4456.0,199.9649,199.9649,199.7745,199.8602,4456.0
2021-02-18 12:05:00,210.01,210.01,209.64,209.79,2300.0,199.9173,199.9173,199.5651,199.7079,2300.0
2021-02-18 12:10:00,209.72,210.01,209.71,209.81,4704.0,199.6413,199.9173,199.6317,199.7269,4704.0
2021-02-18 12:15:00,209.75,209.91,209.66,209.72,3508.0,199.6698,199.8221,199.5841,199.6413,3508.0
2021-02-18 12:20:00,209.66,209.83,209.48,209.48,2936.0,199.5841,199.746,199.4128,199.4128,2936.0
2021-02-18 12:25:00,209.46,209.52,209.34,209.45,2628.0,199.3937,199.4509,199.2795,199.3842,2628.0
2021-02-18 12:30:00,209.32,209.34,209.05,209.05,2931.0,199.2605,199.2795,199.0035,199.0035,2931.0
2021-02-18 12:35:00,209.11,209.18,209.06,209.06,1809.0,199.0606,199.1272,199.013,199.013,1809.0
2021-02-18 12:40:00,209.14,209.14,208.66,208.77,15808.0,199.0891,199.0891,198.6322,198.7369,15808.0
2021-02-18 12:45:00,208.75,208.85,208.65,208.68,1011.0,198.7179,198.8131,198.6227,198.6512,1011.0
2021-02-18 12:50:00,208.58,208.66,208.29,208.44,2709.0,198.556,198.6322,198.28,198.4228,2709.0
2021-02-18 12:55:00,208.43,208.59,208.43,208.55,3463.0,198.4132,198.5656,198.4132,198.5275,3463.0
2021-02-18 13:00:00,208.51,208.51,208.14,208.14,2696.0,198.4894,198.4894,198.1372,198.1372,2696.0
2021-02-18 13:05:00,208.12,208.21,208.08,208.13,2345.0,198.1181,198.2038,198.0801,198.1277,2345.0
2021-02-18 13:10:00,208.03,208.08,208.0,208.05,3732.0,198.0325,198.0801,198.0039,198.0515,3732.0
2021-02-18 13:15:00,208.08,208.53,208.08,208.53,2000.0,198.0801,198.5084,198.0801,198.5084,2000.0
2021-02-18 13:20:00,208.53,208.91,208.46,208.78,7332.0,198.5084,198.8702,198.4418,198.7464,7332.0
2021-02-18 13:25:00,208.95,209.28,208.94,209.28,4061.0,198.9083,199.2224,198.8987,199.2224,4061.0
2021-02-18 13:30:00,209.18,209.44,209.18,209.44,3007.0,199.1272,199.3747,199.1272,199.3747,3007.0
2021-02-18 13:35:00,209.49,209.62,209.43,209.51,4144.0,199.4223,199.5461,199.3652,199.4413,4144.0
2021-02-18 13:40:00,209.47,210.03,209.41,210.02,5101.0,199.4033,199.9364,199.3462,199.9268,5101.0
2021-02-18 13:45:00,210.12,210.21,209.87,209.87,4631.0,200.022,200.1077,199.784,199.784,4631.0
2021-02-18 13:50:00,209.98,209.98,209.57,209.59,3137.0,199.8888,199.8888,199.4985,199.5175,3137.0
2021-02-18 13:55:00,209.51,209.64,209.35,209.42,3420.0,199.4413,199.5651,199.289,199.3557,3420.0
2021-02-18 14:00:00,209.48,210.01,209.4,209.88,10008.0,199.4128,199.9173,199.3366,199.7936,10008.0
2021-02-18 14:05:00,209.91,209.95,209.85,209.88,3330.0,199.8221,199.8602,199.765,199.7936,3330.0
2021-02-18 14:10:00,209.8,209.93,209.8,209.93,2289.0,199.7174,199.8412,199.7174,199.8412,2289.0
2021-02-18 14:15:00,209.98,210.06,209.85,209.93,3495.0,199.8888,199.9649,199.765,199.8412,3495.0
2021-02-18 14:20:00,209.97,210.12,209.94,210.06,3130.0,199.8792,200.022,199.8507,199.9649,3130.0
2021-02-18 14:25:00,210.04,210.2,210.04,210.04,3108.0,199.9459,200.0982,199.9459,199.9459,3108.0
2021-02-18 14:30:00,210.01,210.07,209.72,209.74,2000.0,199.9173,199.9744,199.6413,199.6603,2000.0
2021-02-18 14:35:00,209.73,209.82,209.73,209.77,2001.0,199.6508,199.7364,199.6508,199.6889,2001.0
2021-02-18 14:40:00,209.84,209.85,209.59,209.64,2789.0,199.7555,199.765,199.5175,199.5651,2789.0
2021-02-18 14:45:00,209.62,209.73,209.62,209.65,3230.0,199.5461,199.6508,199.5461,199.5746,3230.0
2021-02-18 14:50:00,209.66,209.68,209.43,209.68,5223.0,199.5841,199.6032,199.3652,199.6032,5223.0
2021-02-18 14:55:00,209.68,209.94,209.67,209.85,3983.0,199.6032,199.8507,199.5937,199.765,3983.0
2021-02-18 15:00:00,209.85,209.85,209.63,209.82,3011.0,199.765,199.765,199.5556,199.7364,3011.0
2021-02-18 15:05:00,209.79,210.17,209.77,210.13,4697.0,199.7079,200.0696,199.6889,200.0316,4697.0
2021-02-18 15:10:00,210.18,210.21,210.06,210.21,4023.0,200.0791,200.1077,199.9649,200.1077,4023.0
2021-02-18 15:15:00,210.2,210.4,210.01,210.1,8680.0,200.0982,200.2886,199.9173,200.003,8680.0
2021-02-18 15:20:00,210.09,210.1,209.3,209.43,7700.0,199.9935,200.003,199.2414,199.3652,7700.0
2021-02-18 15:25:00,209.32,209.61,209.32,209.4,7031.0,199.2605,199.5365,199.2605,199.3366,7031.0
2021-02-18 15:30:00,209.4,209.7,209.36,209.5,8304.0,199.3366,199.6222,199.2986,199.4318,8304.0
2021-02-18 15:35:00,209.51,209.73,209.48,209.61,10094.0,199.4413,199.6508,199.4128,199.5365,10094.0
2021-02-18 15:40:00,209.59,209.61,209.4,209.49,11811.0,199.5175,199.5365,199.3366,199.4223,11811.0
2021-02-18 15:45:00,209.52,209.74,209.44,209.44,13696.0,199.4509,199.6603,199.3747,199.3747,13696.0
2021-02-18 15:50:00,209.48,209.66,209.35,209.53,21522.0,199.4128,199.5841,199.289,199.4604,21522.0
2021-02-18 15:55:00,209.48,209.8,209.21,209.8,47638.0,199.4128,199.7174,199.1558,199.7174,47638.0
2021-02-19 09:30:00,210.24,211.46,210.07,210.16,47328.0,200.1363,201.2976,199.9744,200.0601,47328.0
2021-02-19 09:35:00,210.16,210.56,210.16,210.39,4413.0,200.0601,200.4409,200.0601,200.2791,4413.0
2021-02-19 09:40:00,210.23,210.38,209.6,209.6,3427.0,200.1267,200.2695,199.527,199.527,3427.0
2021-02-19 09:45:00,209.64,210.08,209.51,210.0,1523.0,199.5651,199.984,199.4413,199.9078,1523.0
2021-02-19 09:50:00,209.65,210.39,209.65,210.17,4209.0,199.5746,200.2791,199.5746,200.0696,4209.0
2021-02-19 09:55:00,210.44,210.76,210.15,210.61,7373.0,200.3267,200.6313,200.0506,200.4885,7373.0
2021-02-19 10:00:00,210.63,210.69,210.33,210.61,8196.0,200.5075,200.5646,200.2219,200.4885,8196.0
2021-02-19 10:05:00,210.56,211.06,210.55,210.8,3736.0,200.4409,200.9169,200.4314,200.6694,3736.0
2021-02-19 10:10:00,210.73,211.01,210.42,211.01,1000.0,200.6027,200.8693,200.3076,200.8693,1000.0
2021-02-19 10:15:00,211.03,211.39,210.95,211.04,5127.0,200.8883,201.231,200.8121,200.8978,5127.0
2021-02-19 10:20:00,211.21,211.42,211.08,211.12,2015.0,201.0596,201.2596,200.9359,200.974,2015.0
2021-02-19 10:25:00,211.1,211.1,210.77,211.03,3226.0,200.9549,200.9549,200.6408,200.8883,3226.0
2021-02-19 10:30:00,210.83,211.12,210.83,210.99,1422.0,200.6979,200.974,200.6979,200.8502,1422.0
2021-02-19 10:35:00,210.72,211.22,210.72,210.87,5383.0,200.5932,201.0692,200.5932,200.736,5383.0
2021-02-19 10:40:00,210.85,211.08,210.71,210.92,3959.0,200.7169,200.9359,200.5837,200.7836,3959.0
2021-02-19 10:45:00,210.93,211.19,210.89,211.05,8539.0,200.7931,201.0406,200.755,200.9073,8539.0
2021-02-19 10:50:00,211.02,211.24,210.92,210.92,4533.0,200.8788,201.0882,200.7836,200.7836,4533.0
2021-02-19 10:55:00,210.72,210.96,210.61,210.61,6742.0,200.5932,200.8217,200.4885,200.4885,6742.0
2021-02-19 11:00:00,210.61,210.9,210.59,210.77,4126.0,200.4885,200.7645,200.4694,200.6408,4126.0
2021-02-19 11:05:00,210.63,210.81,210.6,210.81,3810.0,200.5075,200.6789,200.479,200.6789,3810.0
2021-02-19 11:10:00,210.83,210.83,210.55,210.67,2831.0,200.6979,200.6979,200.4314,200.5456,2831.0
2021-02-19 11:15:00,210.76,210.88,209.79,210.06,15265.0,200.6313,200.7455,199.7079,199.9649,15265.0
2021-02-19 11:20:00,210.1,210.29,209.99,210.15,3512.0,200.003,200.1839,199.8983,200.0506,3512.0
2021-02-19 11:25:00,210.15,210.48,210.07,210.48,1402.0,200.0506,200.3647,199.9744,200.3647,1402.0
2021-02-19 11:30:00,210.29,210.6,210.26,210.42,3044.0,200.1839,200.479,200.1553,200.3076,3044.0
2021-02-19 11:35:00,210.43,210.49,210.33,210.33,1712.0,200.3171,200.3743,200.2219,200.2219,1712.0
2021-02-19 11:40:00,210.33,210.39,210.08,210.09,1547.0,200.2219,200.2791,199.984,199.9935,1547.0
2021-02-19 11:45:00,210.11,210.33,210.11,210.33,1961.0,200.0125,200.2219,200.0125,200.2219,1961.0
2021-02-19 11:50:00,210.33,210.33,210.07,210.15,4122.0,200.2219,200.2219,199.9744,200.0506,4122.0
2021-02-19 11:55:00,210.21,210.28,210.1,210.1,2580.0,200.1077,200.1743,200.003,200.003,2580.0
2021-02-19 12:00:00,209.88,210.15,209.72,210.12,3400.0,199.7936,200.0506,199.6413,200.022,3400.0
2021-02-19 12:05:00,210.11,210.15,209.77,209.78,7705.0,200.0125,200.0506,199.6889,199.6984,7705.0
2021-02-19 12:10:00,209.77,209.93,209.77,209.85,2539.0,199.6889,199.8412,199.6889,199.765,2539.0
2021-02-19 12:15:00,209.81,210.04,209.8,209.92,2193.0,199.7269,199.9459,199.7174,199.8316,2193.0
2021-02-19 12:20:00,209.82,210.0,209.59,209.69,2097.0,199.7364,199.9078,199.5175,199.6127,2097.0
2021-02-19 12:25:00,209.72,209.89,209.72,209.89,942.0,199.6413,199.8031,199.6413,199.8031,942.0
2021-02-19 12:30:00,209.69,209.93,209.66,209.93,2103.0,199.6127,199.8412,199.5841,199.8412,2103.0
2021-02-19 12:35:00,210.06,210.15,209.97,210.06,3708.0,199.9649,200.0506,199.8792,199.9649,3708.0
2021-02-19 12:40:00,210.01,210.15,209.96,210.01,2059.0,199.9173,200.0506,199.8697,199.9173,2059.0
2021-02-19 12:45:00,210.02,210.14,209.8,209.8,3357.0,199.9268,200.0411,199.7174,199.7174,3357.0
2021-02-19 12:50:00,209.76,209.87,209.49,209.71,2870.0,199.6793,199.784,199.4223,199.6317,2870.0
2021-02-19 12:55:00,209.65,209.85,209.55,209.82,2623.0,199.5746,199.765,199.4794,199.7364,2623.0
2021-02-19 13:00:00,209.74,210.01,209.73,210.01,6069.0,199.6603,199.9173,199.6508,199.9173,6069.0
2021-02-19 13:05:00,210.1,210.1,209.8,209.8,1701.0,200.003,200.003,199.7174,199.7174,1701.0
2021-02-19 13:10:00,209.87,210.05,209.87,209.89,3860.0,199.784,199.9554,199.784,199.8031,3860.0
2021-02-19 13:15:00,209.93,210.0,209.86,209.86,1340.0,199.8412,199.9078,199.7745,199.7745,1340.0
2021-02-19 13:20:00,209.83,209.94,209.74,209.93,3253.0,199.746,199.8507,199.6603,199.8412,3253.0
2021-02-19 13:25:00,209.96,209.96,209.66,209.66,1745.0,199.8697,199.8697,199.5841,199.5841,1745.0
2021-02-19 13:30:00,209.59,209.61,209.23,209.29,3521.0,199.5175,199.5365,199.1748,199.2319,3521.0
2021-02-19 13:35:00,209.27,209.37,209.11,209.3,4463.0,199.2129,199.3081,199.0606,199.2414,4463.0
2021-02-19 13:40:00,209.35,209.37,209.22,209.37,1660.0,199.289,199.3081,199.1653,199.3081,1660.0
2021-02-19 13:45:00,209.52,209.52,209.16,209.17,1476.0,199.4509,199.4509,199.1082,199.1177,1476.0
2021-02-19 13:50:00,209.28,209.33,209.24,209.33,1600.0,199.2224,199.27,199.1843,199.27,1600.0
2021-02-19 13:55:00,209.31,209.51,209.3,209.5,2131.0,199.251,199.4413,199.2414,199.4318,2131.0
2021-02-19 14:00:00,209.36,209.41,209.13,209.13,2429.0,199.2986,199.3462,199.0796,199.0796,2429.0
2021-02-19 14:05:00,209.13,209.2,209.07,209.07,2006.0,199.0796,199.1462,199.0225,199.0225,2006.0
2021-02-19 14:10:00,209.16,209.16,209.02,209.03,1677.0,199.1082,199.1082,198.9749,198.9844,1677.0
2021-02-19 14:15:00,208.99,209.22,208.93,209.13,2190.0,198.9463,199.1653,198.8892,199.0796,2190.0
2021-02-19 14:20:00,209.08,209.09,208.75,208.83,2994.0,199.032,199.0415,198.7179,198.794,2994.0
2021-02-19 14:25:00,208.87,208.89,208.24,208.3,4733.0,198.8321,198.8511,198.2324,198.2895,4733.0
2021-02-19 14:30:00,208.31,208.86,208.29,208.84,5187.0,198.299,198.8226,198.28,198.8035,5187.0
2021-02-19 14:35:00,208.82,209.13,208.82,209.13,6205.0,198.7845,199.0796,198.7845,199.0796,6205.0
2021-02-19 14:40:00,209.06,209.1,208.95,209.1,2302.0,199.013,199.0511,198.9083,199.0511,2302.0
2021-02-19 14:45:00,209.13,209.3,209.1,209.15,3369.0,199.0796,199.2414,199.0511,199.0986,3369.0
2021-02-19 14:50:00,209.14,209.16,209.04,209.08,2850.0,199.0891,199.1082,198.9939,199.032,2850.0
2021-02-19 14:55:00,209.06,209.11,208.92,209.04,3169.0,199.013,199.0606,198.8797,198.9939,3169.0
2021-02-19 15:00:00,208.95,209.01,208.74,208.91,5393.0,198.9083,198.9654,198.7084,198.8702,5393.0
2021-02-19 15:05:00,208.9,208.92,208.67,208.67,7148.0,198.8607,198.8797,198.6417,198.6417,7148.0
2021-02-19 15:10:00,208.74,209.07,208.74,208.99,7763.0,198.7084,199.0225,198.7084,198.9463,7763.0
2021-02-19 15:15:00,209.02,209.5,209.02,209.45,6110.0,198.9749,199.4318,198.9749,199.3842,6110.0
2021-02-19 15:20:00,209.51,209.51,209.15,209.32,5946.0,199.4413,199.4413,199.0986,199.2605,5946.0
2021-02-19 15:25:00,209.35,209.4,209.1,209.23,11218.0,199.289,199.3366,199.0511,199.1748,11218.0
2021-02-19 15:30:00,209.2,209.58,209.19,209.35,14297.0,199.1462,199.508,199.1367,199.289,14297.0
2021-02-19 15:35:00,209.25,209.25,208.86,209.12,12863.0,199.1938,199.1938,198.8226,199.0701,12863.0
2021-02-19 15:40:00,209.08,209.1,208.61,208.63,12120.0,199.032,199.0511,198.5846,198.6036,12120.0
2021-02-19 15:45:00,208.64,208.92,208.64,208.72,16813.0,198.6132,198.8797,198.6132,198.6893,16813.0
2021-02-19 15:50:00,208.78,208.86,208.16,208.16,28166.0,198.7464,198.8226,198.1562,198.1562,28166.0
2021-02-19 15:55:00,208.15,208.38,208.01,208.16,46987.0,198.1467,198.3657,198.0134,198.1562,46987.0
2021-02-22 09:30:00,207.05,207.64,206.0,206.44,29921.0,197.0996,197.6612,196.1,196.5189,29921.0
2021-02-22 09:35:00,206.56,207.69,206.26,207.69,9257.0,196.6331,197.7088,196.3475,197.7088,9257.0
2021-02-22 09:40:00,207.78,207.89,207.18,207.18,7784.0,197.7945,197.8992,197.2233,197.2233,7784.0
2021-02-22 09:45:00,207.28,207.44,207.02,207.27,7272.0,197.3185,197.4708,197.071,197.309,7272.0
2021-02-22 09:50:00,207.23,207.67,207.04,207.64,8598.0,197.2709,197.6898,197.0901,197.6612,8598.0
2021-02-22 09:55:00,207.66,207.66,206.86,207.0,6654.0,197.6803,197.6803,196.9187,197.052,6654.0
2021-02-22 10:00:00,207.0,207.05,206.47,206.6,4200.0,197.052,197.0996,196.5474,196.6712,4200.0
2021-02-22 10:05:00,206.68,206.74,206.41,206.63,5113.0,196.7474,196.8045,196.4903,196.6998,5113.0
2021-02-22 10:10:00,206.76,206.97,206.76,206.84,870.0,196.8235,197.0234,196.8235,196.8997,870.0
2021-02-22 10:15:00,206.81,206.82,206.32,206.49,5815.0,196.8711,196.8806,196.4047,196.5665,5815.0
2021-02-22 10:20:00,206.54,206.54,206.0,206.24,7313.0,196.6141,196.6141,196.1,196.3285,7313.0
2021-02-22 10:25:00,206.3,206.58,206.27,206.54,1450.0,196.3856,196.6522,196.3571,196.6141,1450.0
2021-02-22 10:30:00,206.55,206.57,206.19,206.51,4147.0,196.6236,196.6426,196.2809,196.5855,4147.0
2021-02-22 10:35:00,206.62,207.03,206.61,207.0,2300.0,196.6902,197.0805,196.6807,197.052,2300.0
2021-02-22 10:40:00,206.92,207.03,206.82,206.92,2904.0,196.9758,197.0805,196.8806,196.9758,2904.0
2021-02-22 10:45:00,206.95,207.0,206.7,206.8,4342.0,197.0044,197.052,196.7664,196.8616,4342.0
2021-02-22 10:50:00,206.72,206.87,206.62,206.66,4603.0,196.7854,196.9282,196.6902,196.7283,4603.0
2021-02-22 10:55:00,206.68,207.01,206.67,207.0,6448.0,196.7474,197.0615,196.7378,197.052,6448.0
2021-02-22 11:00:00,206.87,206.87,206.56,206.63,4969.0,196.9282,196.9282,196.6331,196.6998,4969.0
2021-02-22 11:05:00,206.65,206.76,206.59,206.62,6970.0,196.7188,196.8235,196.6617,196.6902,6970.0
2021-02-22 11:10:00,206.66,206.87,206.39,206.87,7423.0,196.7283,196.9282,196.4713,196.9282,7423.0
2021-02-22 11:15:00,206.81,206.85,206.7,206.83,1920.0,196.8711,196.9092,196.7664,196.8901,1920.0
2021-02-22 11:20:00,206.78,207.0,206.78,206.86,3607.0,196.8425,197.052,196.8425,196.9187,3607.0
2021-02-22 11:25:00,206.93,207.0,206.83,206.87,8853.0,196.9853,197.052,196.8901,196.9282,8853.0
2021-02-22 11:30:00,206.87,207.0,206.78,207.0,3369.0,196.9282,197.052,196.8425,197.052,3369.0
2021-02-22 11:35:00,207.0,207.06,206.72,206.9,9668.0,197.052,197.1091,196.7854,196.9568,9668.0
2021-02-22 11:40:00,206.91,207.01,206.86,207.01,4867.0,196.9663,197.0615,196.9187,197.0615,4867.0
2021-02-22 11:45:00,207.0,207.02,206.7,206.7,6730.0,197.052,197.071,196.7664,196.7664,6730.0
2021-02-22 11:50:00,206.72,206.83,206.72,206.79,4103.0,196.7854,196.8901,196.7854,196.8521,4103.0
2021-02-22 11:55:00,206.82,206.85,206.72,206.83,3323.0,196.8806,196.9092,196.7854,196.8901,3323.0
2021-02-22 12:00:00,206.76,206.9,206.7,206.79,6547.0,196.8235,196.9568,196.7664,196.8521,6547.0
2021-02-22 12:05:00,206.85,207.0,206.81,206.87,3842.0,196.9092,197.052,196.8711,196.9282,3842.0
2021-02-22 12:10:00,206.89,206.9,206.72,206.88,3598.0,196.9473,196.9568,196.7854,196.9377,3598.0
2021-02-22 12:15:00,206.9,206.91,206.73,206.85,2812.0,196.9568,196.9663,196.7949,196.9092,2812.0
2021-02-22 12:20:00,206.85,207.0,206.84,206.92,2886.0,196.9092,197.052,196.8997,196.9758,2886.0
2021-02-22 12:25:00,206.92,207.04,206.88,206.93,9628.0,196.9758,197.0901,196.9377,196.9853,9628.0
2021-02-22 12:30:00,206.93,207.16,206.92,207.15,4704.0,196.9853,197.2043,196.9758,197.1948,4704.0
2021-02-22 12:35:00,207.21,207.21,207.0,207.15,5802.0,197.2519,197.2519,197.052,197.1948,5802.0
2021-02-22 12:40:00,206.95,207.15,206.95,207.01,2084.0,197.0044,197.1948,197.0044,197.0615,2084.0
2021-02-22 12:45:00,206.96,207.01,206.92,206.94,2020.0,197.0139,197.0615,196.9758,196.9949,2020.0
2021-02-22 12:50:00,206.9,206.96,206.83,206.96,2529.0,196.9568,197.0139,196.8901,197.0139,2529.0
2021-02-22 12:55:00,207.03,207.09,206.9,206.98,8150.0,197.0805,197.1376,196.9568,197.0329,8150.0
2021-02-22 13:00:00,206.95,206.98,206.91,206.96,2523.0,197.0044,197.0329,196.9663,197.0139,2523.0
2021-02-22 13:05:00,206.93,206.99,206.89,206.96,3100.0,196.9853,197.0425,196.9473,197.0139,3100.0
2021-02-22 13:10:00,207.0,207.01,206.89,206.91,3629.0,197.052,197.0615,196.9473,196.9663,3629.0
2021-02-22 13:15:00,206.92,206.95,206.79,206.81,1800.0,196.9758,197.0044,196.8521,196.8711,1800.0
2021-02-22 13:20:00,206.78,206.82,206.66,206.75,3250.0,196.8425,196.8806,196.7283,196.814,3250.0
2021-02-22 13:25:00,206.75,206.8,206.68,206.68,3997.0,196.814,196.8616,196.7474,196.7474,3997.0
2021-02-22 13:30:00,206.73,206.98,206.73,206.98,2811.0,196.7949,197.0329,196.7949,197.0329,2811.0
2021-02-22 13:35:00,206.96,207.01,206.89,206.96,3557.0,197.0139,197.0615,196.9473,197.0139,3557.0
2021-02-22 13:40:00,206.96,207.04,206.89,206.93,4169.0,197.0139,197.0901,196.9473,196.9853,4169.0
2021-02-22 13:45:00,206.96,207.04,206.92,206.95,4135.0,197.0139,197.0901,196.9758,197.0044,4135.0
2021-02-22 13:50:00,206.95,206.97,206.91,206.96,3095.0,197.0044,197.0234,196.9663,197.0139,3095.0
2021-02-22 13:55:00,206.95,207.04,206.92,207.0,7397.0,197.0044,197.0901,196.9758,197.052,7397.0
2021-02-22 14:00:00,207.0,207.01,206.89,206.92,4224.0,197.052,197.0615,196.9473,196.9758,4224.0
2021-02-22 14:05:00,206.91,207.0,206.87,207.0,3942.0,196.9663,197.052,196.9282,197.052,3942.0
2021-02-22 14:10:00,206.99,207.04,206.91,206.97,4432.0,197.0425,197.0901,196.9663,197.0234,4432.0
2021-02-22 14:15:00,207.04,207.04,206.79,206.8,8588.0,197.0901,197.0901,196.8521,196.8616,8588.0
2021-02-22 14:20:00,206.77,206.8,206.63,206.67,4061.0,196.833,196.8616,196.6998,196.7378,4061.0
2021-02-22 14:25:00,206.7,206.82,206.6,206.82,3868.0,196.7664,196.8806,196.6712,196.8806,3868.0
2021-02-22 14:30:00,206.82,207.05,206.82,206.96,5101.0,196.8806,197.0996,196.8806,197.0139,5101.0
2021-02-22 14:35:00,207.01,207.01,206.84,206.85,4321.0,197.0615,197.0615,196.8997,196.9092,4321.0
2021-02-22 14:40:00,206.88,207.0,206.87,206.9,2715.0,196.9377,197.052,196.9282,196.9568,2715.0
2021-02-22 14:45:00,206.9,206.95,206.82,206.87,3450.0,196.9568,197.0044,196.8806,196.9282,3450.0
2021-02-22 14:50:00,206.82,206.97,206.82,206.84,3616.0,196.8806,197.0234,196.8806,196.8997,3616.0
2021-02-22 14:55:00,206.89,206.93,206.86,206.91,3802.0,196.9473,196.9853,196.9187,196.9663,3802.0
2021-02-22 15:00:00,206.94,207.11,206.94,207.11,6040.0,196.9949,197.1567,196.9949,197.1567,6040.0
2021-02-22 15:05:00,207.11,207.26,207.05,207.16,6787.0,197.1567,197.2995,197.0996,197.2043,6787.0
2021-02-22 15:10:00,207.21,207.25,207.11,207.23,5058.0,197.2519,197.29,197.1567,197.2709,5058.0
2021-02-22 15:15:00,207.17,207.24,206.96,206.96,9149.0,197.2138,197.2804,197.0139,197.0139,9149.0
2021-02-22 15:20:00,206.95,207.1,206.95,207.02,5091.0,197.0044,197.1472,197.0044,197.071,5091.0
2021-02-22 15:25:00,207.04,207.25,207.03,207.13,8908.0,197.0901,197.29,197.0805,197.1757,8908.0
2021-02-22 15:30:00,207.15,207.3,207.11,207.18,29394.0,197.1948,197.3376,197.1567,197.2233,29394.0
2021-02-22 15:35:00,207.12,207.34,207.06,207.26,10533.0,197.1662,197.3756,197.1091,197.2995,10533.0
2021-02-22 15:40:00,207.27,207.29,207.11,207.11,9089.0,197.309,197.328,197.1567,197.1567,9089.0
2021-02-22 15:45:00,207.14,207.35,207.14,207.25,13413.0,197.1852,197.3852,197.1852,197.29,13413.0
2021-02-22 15:50:00,207.25,207.28,206.92,206.97,18717.0,197.29,197.3185,196.9758,197.0234,18717.0
2021-02-22 15:55:00,206.96,207.01,206.42,206.71,52782.0,197.0139,197.0615,196.4998,196.7759,52782.0
2021-02-23 09:30:00,207.22,207.42,205.5,207.42,36481.0,197.2614,197.4518,195.6241,197.4518,36481.0
2021-02-23 09:35:00,207.36,209.88,207.19,209.88,17870.0,197.3947,199.7936,197.2328,199.7936,17870.0
2021-02-23 09:40:00,209.89,209.9,207.78,208.71,16207.0,199.8031,199.8126,197.7945,198.6798,16207.0
2021-02-23 09:45:00,208.71,209.22,208.47,208.81,16195.0,198.6798,199.1653,198.4513,198.775,16195.0
2021-02-23 09:50:00,208.61,208.72,207.27,208.44,14059.0,198.5846,198.6893,197.309,198.4228,14059.0
2021-02-23 09:55:00,208.21,208.58,207.55,208.02,12476.0,198.2038,198.556,197.5755,198.023,12476.0
2021-02-23 10:00:00,207.91,208.18,207.21,207.39,7445.0,197.9182,198.1753,197.2519,197.4232,7445.0
2021-02-23 10:05:00,207.49,207.69,207.07,207.67,13093.0,197.5184,197.7088,197.1186,197.6898,13093.0
2021-02-23 10:10:00,207.67,207.78,207.28,207.36,4684.0,197.6898,197.7945,197.3185,197.3947,4684.0
2021-02-23 10:15:00,207.24,207.83,207.18,207.42,15993.0,197.2804,197.8421,197.2233,197.4518,15993.0
2021-02-23 10:20:00,207.43,207.78,207.26,207.7,9290.0,197.4613,197.7945,197.2995,197.7183,9290.0
2021-02-23 10:25:00,207.64,207.64,206.7,207.24,16647.0,197.6612,197.6612,196.7664,197.2804,16647.0
2021-02-23 10:30:00,207.18,207.32,207.0,207.12,6006.0,197.2233,197.3566,197.052,197.1662,6006.0
2021-02-23 10:35:00,207.2,207.36,206.91,207.36,11922.0,197.2424,197.3947,196.9663,197.3947,11922.0
2021-02-23 10:40:00,207.41,207.48,207.1,207.31,9577.0,197.4423,197.5089,197.1472,197.3471,9577.0
2021-02-23 10:45:00,207.31,207.93,207.29,207.87,6451.0,197.3471,197.9373,197.328,197.8802,6451.0
2021-02-23 10:50:00,207.82,208.8,207.82,208.67,6726.0,197.8326,198.7655,197.8326,198.6417,6726.0
2021-02-23 10:55:00,208.52,208.55,208.13,208.19,8998.0,198.4989,198.5275,198.1277,198.1848,8998.0
2021-02-23 11:00:00,208.28,208.57,208.06,208.57,8175.0,198.2705,198.5465,198.061,198.5465,8175.0
2021-02-23 11:05:00,208.55,208.83,208.33,208.83,7313.0,198.5275,198.794,198.3181,198.794,7313.0
2021-02-23 11:10:00,209.0,209.04,208.53,208.74,7435.0,198.9559,198.9939,198.5084,198.7084,7435.0
2021-02-23 11:15:00,208.89,209.16,208.66,209.13,12577.0,198.8511,199.1082,198.6322,199.0796,12577.0
2021-02-23 11:20:00,209.14,209.16,208.89,208.96,2817.0,199.0891,199.1082,198.8511,198.9178,2817.0
2021-02-23 11:25:00,209.09,209.13,208.96,209.1,6770.0,199.0415,199.0796,198.9178,199.0511,6770.0
2021-02-23 11:30:00,209.15,209.49,209.03,209.36,5465.0,199.0986,199.4223,198.9844,199.2986,5465.0
2021-02-23 11:35:00,209.52,209.63,209.27,209.43,2917.0,199.4509,199.5556,199.2129,199.3652,2917.0
2021-02-23 11:40:00,209.51,209.73,209.3,209.58,4066.0,199.4413,199.6508,199.2414,199.508,4066.0
2021-02-23 11:45:00,209.52,209.67,209.3,209.38,4023.0,199.4509,199.5937,199.2414,199.3176,4023.0
2021-02-23 11:50:00,209.37,209.63,209.32,209.53,2813.0,199.3081,199.5556,199.2605,199.4604,2813.0
2021-02-23 11:55:00,209.55,209.66,209.3,209.46,2750.0,199.4794,199.5841,199.2414,199.3937,2750.0
2021-02-23 12:00:00,209.44,209.44,209.22,209.3,3837.0,199.3747,199.3747,199.1653,199.2414,3837.0
2021-02-23 12:05:00,209.37,209.53,209.2,209.3,5350.0,199.3081,199.4604,199.1462,199.2414,5350.0
2021-02-23 12:10:00,209.3,209.52,209.29,209.41,4733.0,199.2414,199.4509,199.2319,199.3462,4733.0
2021-02-23 12:15:00,209.32,209.5,209.25,209.46,7089.0,199.2605,199.4318,199.1938,199.3937,7089.0
2021-02-23 12:20:00,209.41,209.41,209.19,209.35,2501.0,199.3462,199.3462,199.1367,199.289,2501.0
2021-02-23 12:25:00,209.4,209.63,209.19,209.3,3505.0,199.3366,199.5556,199.1367,199.2414,3505.0
2021-02-23 12:30:00,209.26,209.56,209.22,209.51,2998.0,199.2034,199.4889,199.1653,199.4413,2998.0
2021-02-23 12:35:00,209.44,209.44,209.21,209.43,2901.0,199.3747,199.3747,199.1558,199.3652,2901.0
2021-02-23 12:40:00,209.45,209.54,209.27,209.54,3011.0,199.3842,199.4699,199.2129,199.4699,3011.0
2021-02-23 12:45:00,209.54,209.56,209.27,209.31,4470.0,199.4699,199.4889,199.2129,199.251,4470.0
2021-02-23 12:50:00,209.26,209.26,209.02,209.21,5933.0,199.2034,199.2034,198.9749,199.1558,5933.0
2021-02-23 12:55:00,209.2,209.21,208.71,208.8,4513.0,199.1462,199.1558,198.6798,198.7655,4513.0
2021-02-23 13:00:00,208.74,209.06,208.55,208.89,3842.0,198.7084,199.013,198.5275,198.8511,3842.0
2021-02-23 13:05:00,208.86,209.09,208.81,208.96,1604.0,198.8226,199.0415,198.775,198.9178,1604.0
2021-02-23 13:10:00,208.85,209.27,208.85,209.27,2243.0,198.8131,199.2129,198.8131,199.2129,2243.0
2021-02-23 13:15:00,209.2,209.36,209.12,209.26,3735.0,199.1462,199.2986,199.0701,199.2034,3735.0
2021-02-23 13:20:00,209.17,209.48,209.17,209.34,4721.0,199.1177,199.4128,199.1177,199.2795,4721.0
2021-02-23 13:25:00,209.35,209.39,209.14,209.33,3848.0,199.289,199.3271,199.0891,199.27,3848.0
2021-02-23 13:30:00,209.33,209.37,209.22,209.33,3548.0,199.27,199.3081,199.1653,199.27,3548.0
2021-02-23 13:35:00,209.24,209.38,209.23,209.3,2231.0,199.1843,199.3176,199.1748,199.2414,2231.0
2021-02-23 13:40:00,209.26,209.42,209.23,209.39,3849.0,199.2034,199.3557,199.1748,199.3271,3849.0
2021-02-23 13:45:00,209.36,209.67,209.26,209.67,3131.0,199.2986,199.5937,199.2034,199.5937,3131.0
2021-02-23 13:50:00,209.65,209.88,209.45,209.45,5728.0,199.5746,199.7936,199.3842,199.3842,5728.0
2021-02-23 13:55:00,209.47,209.58,209.23,209.29,5436.0,199.4033,199.508,199.1748,199.2319,5436.0
2021-02-23 14:00:00,209.32,209.49,209.21,209.42,6287.0,199.2605,199.4223,199.1558,199.3557,6287.0
2021-02-23 14:05:00,209.47,209.72,209.39,209.67,6073.0,199.4033,199.6413,199.3271,199.5937,6073.0
2021-02-23 14:10:00,209.7,209.99,209.67,209.82,5650.0,199.6222,199.8983,199.5937,199.7364,5650.0
2021-02-23 14:15:00,209.91,210.0,209.79,209.82,13779.0,199.8221,199.9078,199.7079,199.7364,13779.0
2021-02-23 14:20:00,209.78,209.95,209.7,209.9,5441.0,199.6984,199.8602,199.6222,199.8126,5441.0
2021-02-23 14:25:00,209.94,209.99,209.73,209.83,7611.0,199.8507,199.8983,199.6508,199.746,7611.0
2021-02-23 14:30:00,209.81,209.94,209.51,209.62,14189.0,199.7269,199.8507,199.4413,199.5461,14189.0
2021-02-23 14:35:00,209.61,209.92,209.6,209.92,6959.0,199.5365,199.8316,199.527,199.8316,6959.0
2021-02-23 14:40:00,209.94,210.19,209.87,210.19,11107.0,199.8507,200.0887,199.784,200.0887,11107.0
2021-02-23 14:45:00,210.28,210.3,209.97,210.1,8034.0,200.1743,200.1934,199.8792,200.003,8034.0
2021-02-23 14:50:00,210.06,210.39,210.03,210.11,14157.0,199.9649,200.2791,199.9364,200.0125,14157.0
2021-02-23 14:55:00,210.14,210.32,210.05,210.16,7603.0,200.0411,200.2124,199.9554,200.0601,7603.0
2021-02-23 15:00:00,210.24,210.51,210.13,210.5,5595.0,200.1363,200.3933,200.0316,200.3838,5595.0
2021-02-23 15:05:00,210.55,210.78,210.47,210.72,5399.0,200.4314,200.6503,200.3552,200.5932,5399.0
2021-02-23 15:10:00,210.74,210.94,210.48,210.92,12141.0,200.6122,200.8026,200.3647,200.7836,12141.0
2021-02-23 15:15:00,211.0,211.24,211.0,211.21,9269.0,200.8597,201.0882,200.8597,201.0596,9269.0
2021-02-23 15:20:00,211.37,211.46,211.09,211.21,8865.0,201.212,201.2976,200.9454,201.0596,8865.0
2021-02-23 15:25:00,211.22,211.65,211.17,211.52,11923.0,201.0692,201.4785,201.0216,201.3548,11923.0
2021-02-23 15:30:00,211.49,211.57,211.3,211.5,11045.0,201.3262,201.4023,201.1453,201.3357,11045.0
2021-02-23 15:35:00,211.5,211.79,211.38,211.62,14085.0,201.3357,201.6118,201.2215,201.4499,14085.0
2021-02-23 15:40:00,211.62,211.76,211.48,211.58,14534.0,201.4499,201.5832,201.3167,201.4119,14534.0
2021-02-23 15:45:00,211.6,211.77,211.42,211.48,24009.0,201.4309,201.5927,201.2596,201.3167,24009.0
2021-02-23 15:50:00,211.41,211.88,211.33,211.76,41809.0,201.25,201.6974,201.1739,201.5832,41809.0
2021-02-23 15:55:00,211.66,211.79,211.11,211.12,69285.0,201.488,201.6118,200.9645,200.974,69285.0
2021-02-24 09:30:00,212.29,213.73,212.28,213.17,34896.0,202.0877,203.4585,202.0782,202.9255,34896.0
2021-02-24 09:35:00,212.83,213.98,212.83,213.77,7132.0,202.6018,203.6965,202.6018,203.4966,7132.0
2021-02-24 09:40:00,213.69,213.77,213.03,213.52,8715.0,203.4205,203.4966,202.7922,203.2586,8715.0
2021-02-24 09:45:00,213.73,213.77,213.12,213.74,7262.0,203.4585,203.4966,202.8779,203.4681,7262.0
2021-02-24 09:50:00,213.51,213.53,212.85,212.97,6638.0,203.2491,203.2682,202.6208,202.7351,6638.0
2021-02-24 09:55:00,213.07,214.01,213.07,213.74,2458.0,202.8303,203.7251,202.8303,203.4681,2458.0
2021-02-24 10:00:00,213.69,214.46,213.54,213.73,6674.0,203.4205,204.1535,203.2777,203.4585,6674.0
2021-02-24 10:05:00,213.99,214.01,213.04,213.44,16225.0,203.706,203.7251,202.8017,203.1825,16225.0
2021-02-24 10:10:00,213.35,213.79,213.33,213.75,5368.0,203.0968,203.5157,203.0778,203.4776,5368.0
2021-02-24 10:15:00,213.67,214.08,213.66,213.96,8531.0,203.4014,203.7917,203.3919,203.6775,8531.0
2021-02-24 10:20:00,214.0,214.29,213.83,214.29,11749.0,203.7156,203.9916,203.5537,203.9916,11749.0
2021-02-24 10:25:00,214.18,214.41,214.08,214.41,3867.0,203.8869,204.1059,203.7917,204.1059,3867.0
2021-02-24 10:30:00,214.33,214.85,214.16,214.61,5749.0,204.0297,204.5247,203.8679,204.2963,5749.0
2021-02-24 10:35:00,214.67,214.8,214.5,214.78,5259.0,204.3534,204.4771,204.1915,204.4581,5259.0
2021-02-24 10:40:00,214.74,214.94,214.6,214.6,7332.0,204.42,204.6104,204.2867,204.2867,7332.0
2021-02-24 10:45:00,214.56,214.85,214.55,214.85,5417.0,204.2487,204.5247,204.2391,204.5247,5417.0
2021-02-24 10:50:00,214.73,214.86,214.6,214.6,5536.0,204.4105,204.5342,204.2867,204.2867,5536.0
2021-02-24 10:55:00,214.64,214.81,214.58,214.74,5267.0,204.3248,204.4866,204.2677,204.42,5267.0
2021-02-24 11:00:00,214.81,214.86,214.53,214.6,8181.0,204.4866,204.5342,204.2201,204.2867,8181.0
2021-02-24 11:05:00,214.68,214.76,214.56,214.56,5189.0,204.3629,204.439,204.2487,204.2487,5189.0
2021-02-24 11:10:00,214.6,214.61,214.43,214.55,9599.0,204.2867,204.2963,204.1249,204.2391,9599.0
2021-02-24 11:15:00,214.57,214.59,214.22,214.34,10250.0,204.2582,204.2772,203.925,204.0392,10250.0
2021-02-24 11:20:00,214.37,214.56,214.35,214.41,10103.0,204.0678,204.2487,204.0487,204.1059,10103.0
2021-02-24 11:25:00,214.45,214.63,214.32,214.42,4449.0,204.1439,204.3153,204.0202,204.1154,4449.0
2021-02-24 11:30:00,214.45,214.7,214.36,214.49,7915.0,204.1439,204.3819,204.0583,204.182,7915.0
2021-02-24 11:35:00,214.49,214.88,214.49,214.88,6743.0,204.182,204.5533,204.182,204.5533,6743.0
2021-02-24 11:40:00,214.88,215.12,214.77,215.12,18468.0,204.5533,204.7817,204.4486,204.7817,18468.0
2021-02-24 11:45:00,215.12,215.15,214.81,214.85,7907.0,204.7817,204.8103,204.4866,204.5247,7907.0
2021-02-24 11:50:00,214.84,214.91,214.61,214.61,4462.0,204.5152,204.5818,204.2963,204.2963,4462.0
2021-02-24 11:55:00,214.57,214.61,214.27,214.35,4390.0,204.2582,204.2963,203.9726,204.0487,4390.0
2021-02-24 12:00:00,214.39,214.42,214.13,214.2,3561.0,204.0868,204.1154,203.8393,203.906,3561.0
2021-02-24 12:05:00,214.33,214.34,214.14,214.23,2722.0,204.0297,204.0392,203.8488,203.9345,2722.0
2021-02-24 12:10:00,214.3,214.44,214.22,214.25,8772.0,204.0011,204.1344,203.925,203.9536,8772.0
2021-02-24 12:15:00,214.33,214.45,214.22,214.26,4801.0,204.0297,204.1439,203.925,203.9631,4801.0
2021-02-24 12:20:00,214.35,214.5,214.27,214.41,1545.0,204.0487,204.1915,203.9726,204.1059,1545.0
2021-02-24 12:25:00,214.41,214.48,214.23,214.44,2058.0,204.1059,204.1725,203.9345,204.1344,2058.0
2021-02-24 12:30:00,214.41,214.53,214.39,214.4,1313.0,204.1059,204.2201,204.0868,204.0963,1313.0
2021-02-24 12:35:00,214.33,214.36,214.18,214.18,2009.0,204.0297,204.0583,203.8869,203.8869,2009.0
2021-02-24 12:40:00,214.21,214.35,214.11,214.11,2176.0,203.9155,204.0487,203.8203,203.8203,2176.0
2021-02-24 12:45:00,214.15,214.16,213.86,213.88,3239.0,203.8584,203.8679,203.5823,203.6013,3239.0
2021-02-24 12:50:00,213.89,213.95,213.69,213.85,4417.0,203.6109,203.668,203.4205,203.5728,4417.0
2021-02-24 12:55:00,213.82,213.97,213.82,213.97,4328.0,203.5442,203.687,203.5442,203.687,4328.0
2021-02-24 13:00:00,213.97,214.17,213.89,214.15,3100.0,203.687,203.8774,203.6109,203.8584,3100.0
2021-02-24 13:05:00,214.21,214.39,214.21,214.39,3879.0,203.9155,204.0868,203.9155,204.0868,3879.0
2021-02-24 13:10:00,214.34,214.44,214.2,214.38,1834.0,204.0392,204.1344,203.906,204.0773,1834.0
2021-02-24 13:15:00,214.37,214.46,214.21,214.41,2892.0,204.0678,204.1535,203.9155,204.1059,2892.0
2021-02-24 13:20:00,214.39,214.57,214.39,214.42,1405.0,204.0868,204.2582,204.0868,204.1154,1405.0
2021-02-24 13:25:00,214.49,214.65,214.49,214.6,3772.0,204.182,204.3343,204.182,204.2867,3772.0
2021-02-24 13:30:00,214.63,214.73,214.53,214.73,8116.0,204.3153,204.4105,204.2201,204.4105,8116.0
2021-02-24 13:35:00,214.75,214.97,214.68,214.95,1523.0,204.4295,204.6389,204.3629,204.6199,1523.0
2021-02-24 13:40:00,214.83,215.07,214.83,214.91,5408.0,204.5057,204.7341,204.5057,204.5818,5408.0
2021-02-24 13:45:00,214.91,215.08,214.81,215.01,1498.0,204.5818,204.7437,204.4866,204.677,1498.0
2021-02-24 13:50:00,215.05,215.23,215.03,215.12,2676.0,204.7151,204.8865,204.6961,204.7817,2676.0
2021-02-24 13:55:00,215.09,215.32,214.98,215.31,3529.0,204.7532,204.9721,204.6485,204.9626,3529.0
2021-02-24 14:00:00,215.28,215.37,215.24,215.31,2305.0,204.9341,205.0197,204.896,204.9626,2305.0
2021-02-24 14:05:00,215.35,215.46,215.3,215.42,2654.0,205.0007,205.1054,204.9531,205.0673,2654.0
2021-02-24 14:10:00,215.42,215.72,215.25,215.65,12012.0,205.0673,205.3529,204.9055,205.2863,12012.0
2021-02-24 14:15:00,215.66,216.45,215.66,216.44,11770.0,205.2958,206.0478,205.2958,206.0383,11770.0
2021-02-24 14:20:00,216.41,216.63,216.34,216.62,5239.0,206.0097,206.2192,205.9431,206.2097,5239.0
2021-02-24 14:25:00,216.68,216.98,216.6,216.75,10453.0,206.2668,206.5524,206.1906,206.3334,10453.0
2021-02-24 14:30:00,216.77,216.87,216.28,216.43,5960.0,206.3524,206.4476,205.886,206.0288,5960.0
2021-02-24 14:35:00,216.35,216.38,216.13,216.18,4668.0,205.9526,205.9812,205.7432,205.7908,4668.0
2021-02-24 14:40:00,216.05,216.63,215.97,216.27,12123.0,205.667,206.2192,205.5909,205.8765,12123.0
2021-02-24 14:45:00,216.34,216.39,215.9,215.97,5626.0,205.9431,205.9907,205.5243,205.5909,5626.0
2021-02-24 14:50:00,216.01,216.13,215.94,216.07,6182.0,205.629,205.7432,205.5623,205.6861,6182.0
2021-02-24 14:55:00,216.15,216.29,216.03,216.24,6456.0,205.7622,205.8955,205.648,205.8479,6456.0
2021-02-24 15:00:00,216.28,216.65,216.28,216.54,11340.0,205.886,206.2382,205.886,206.1335,11340.0
2021-02-24 15:05:00,216.58,216.85,216.58,216.84,5409.0,206.1716,206.4286,206.1716,206.4191,5409.0
2021-02-24 15:10:00,216.87,217.0,216.84,216.95,7921.0,206.4476,206.5714,206.4191,206.5238,7921.0
2021-02-24 15:15:00,216.95,217.14,216.84,216.91,16119.0,206.5238,206.7047,206.4191,206.4857,16119.0
2021-02-24 15:20:00,216.91,217.25,216.9,217.25,9583.0,206.4857,206.8094,206.4762,206.8094,9583.0
2021-02-24 15:25:00,217.2,217.42,217.2,217.29,7535.0,206.7618,206.9712,206.7618,206.8475,7535.0
2021-02-24 15:30:00,217.21,217.24,216.77,216.89,9891.0,206.7713,206.7999,206.3524,206.4667,9891.0
2021-02-24 15:35:00,216.85,216.85,216.64,216.71,10647.0,206.4286,206.4286,206.2287,206.2953,10647.0
2021-02-24 15:40:00,216.68,216.68,216.38,216.54,9527.0,206.2668,206.2668,205.9812,206.1335,9527.0
2021-02-24 15:45:00,216.52,216.65,216.45,216.51,14037.0,206.1145,206.2382,206.0478,206.1049,14037.0
2021-02-24 15:50:00,216.56,216.61,216.25,216.45,18540.0,206.1525,206.2001,205.8574,206.0478,18540.0
2021-02-24 15:55:00,216.45,216.75,216.19,216.19,45358.0,206.0478,206.3334,205.8003,205.8003,45358.0
2021-02-25 09:30:00,215.69,215.89,215.16,215.16,24134.0,205.3243,205.5147,204.8198,204.8198,24134.0
2021-02-25 09:35:00,215.24,215.92,215.22,215.63,8775.0,204.896,205.5433,204.8769,205.2672,8775.0
2021-02-25 09:40:00,215.64,216.13,215.48,216.12,7284.0,205.2768,205.7432,205.1244,205.7337,7284.0
2021-02-25 09:45:00,216.16,216.16,214.44,214.77,8342.0,205.7718,205.7718,204.1344,204.4486,8342.0
2021-02-25 09:50:00,214.91,215.62,214.81,215.22,6310.0,204.5818,205.2577,204.4866,204.8769,6310.0
2021-02-25 09:55:00,215.34,215.34,213.75,214.01,3929.0,204.9912,204.9912,203.4776,203.7251,3929.0
2021-02-25 10:00:00,213.78,214.19,213.66,214.04,8194.0,203.5061,203.8964,203.3919,203.7536,8194.0
2021-02-25 10:05:00,214.03,214.16,213.65,213.83,5654.0,203.7441,203.8679,203.3824,203.5537,5654.0
2021-02-25 10:10:00,213.98,214.34,213.85,213.85,2997.0,203.6965,204.0392,203.5728,203.5728,2997.0
2021-02-25 10:15:00,213.64,213.73,213.15,213.72,4600.0,203.3729,203.4585,202.9064,203.449,4600.0
2021-02-25 10:20:00,213.87,214.02,213.72,213.91,2600.0,203.5918,203.7346,203.449,203.6299,2600.0
2021-02-25 10:25:00,213.95,214.32,213.84,214.18,6763.0,203.668,204.0202,203.5633,203.8869,6763.0
2021-02-25 10:30:00,214.09,214.16,213.61,214.04,5703.0,203.8012,203.8679,203.3443,203.7536,5703.0
2021-02-25 10:35:00,214.02,214.02,213.46,213.55,7983.0,203.7346,203.7346,203.2015,203.2872,7983.0
2021-02-25 10:40:00,213.58,214.14,213.44,214.14,7481.0,203.3158,203.8488,203.1825,203.8488,7481.0
2021-02-25 10:45:00,214.07,214.1,213.71,213.75,7098.0,203.7822,203.8108,203.4395,203.4776,7098.0
2021-02-25 10:50:00,213.76,213.99,213.48,213.97,4889.0,203.4871,203.706,203.2206,203.687,4889.0
2021-02-25 10:55:00,214.11,214.19,213.84,214.11,7671.0,203.8203,203.8964,203.5633,203.8203,7671.0
2021-02-25 11:00:00,213.86,214.15,213.86,213.98,4300.0,203.5823,203.8584,203.5823,203.6965,4300.0
2021-02-25 11:05:00,213.91,214.29,213.88,214.29,4931.0,203.6299,203.9916,203.6013,203.9916,4931.0
2021-02-25 11:10:00,214.19,214.2,213.9,214.04,4422.0,203.8964,203.906,203.6204,203.7536,4422.0
2021-02-25 11:15:00,214.01,214.42,213.9,214.42,4955.0,203.7251,204.1154,203.6204,204.1154,4955.0
2021-02-25 11:20:00,214.32,214.45,213.95,214.31,7963.0,204.0202,204.1439,203.668,204.0107,7963.0
2021-02-25 11:25:00,214.4,214.53,214.17,214.21,9806.0,204.0963,204.2201,203.8774,203.9155,9806.0
2021-02-25 11:30:00,214.15,214.51,214.11,214.46,10933.0,203.8584,204.2011,203.8203,204.1535,10933.0
2021-02-25 11:35:00,214.46,214.54,214.0,214.49,17490.0,204.1535,204.2296,203.7156,204.182,17490.0
2021-02-25 11:40:00,214.54,214.72,214.34,214.67,8313.0,204.2296,204.401,204.0392,204.3534,8313.0
2021-02-25 11:45:00,214.6,214.66,214.13,214.6,17803.0,204.2867,204.3438,203.8393,204.2867,17803.0
2021-02-25 11:50:00,214.59,214.97,214.45,214.68,7123.0,204.2772,204.6389,204.1439,204.3629,7123.0
2021-02-25 11:55:00,214.81,214.87,214.39,214.77,5737.0,204.4866,204.5438,204.0868,204.4486,5737.0
2021-02-25 12:00:00,214.62,214.87,214.47,214.83,6735.0,204.3058,204.5438,204.163,204.5057,6735.0
2021-02-25 12:05:00,214.88,215.51,214.62,215.51,5749.0,204.5533,205.153,204.3058,205.153,5749.0
2021-02-25 12:10:00,215.5,216.06,215.35,215.67,7805.0,205.1435,205.6766,205.0007,205.3053,7805.0
2021-02-25 12:15:00,215.56,215.88,215.53,215.66,5078.0,205.2006,205.5052,205.172,205.2958,5078.0
2021-02-25 12:20:00,215.61,215.73,215.39,215.57,6329.0,205.2482,205.3624,205.0388,205.2101,6329.0
2021-02-25 12:25:00,215.5,215.69,215.19,215.52,13393.0,205.1435,205.3243,204.8484,205.1625,13393.0
2021-02-25 12:30:00,215.45,215.61,215.31,215.41,21079.0,205.0959,205.2482,204.9626,205.0578,21079.0
2021-02-25 12:35:00,215.4,215.75,215.32,215.68,8995.0,205.0483,205.3815,204.9721,205.3148,8995.0
2021-02-25 12:40:00,215.72,215.75,215.41,215.62,3024.0,205.3529,205.3815,205.0578,205.2577,3024.0
2021-02-25 12:45:00,215.69,215.71,215.22,215.32,9841.0,205.3243,205.3434,204.8769,204.9721,9841.0
2021-02-25 12:50:00,214.87,214.87,214.39,214.47,4264.0,204.5438,204.5438,204.0868,204.163,4264.0
2021-02-25 12:55:00,214.43,214.7,214.37,214.54,11692.0,204.1249,204.3819,204.0678,204.2296,11692.0
2021-02-25 13:00:00,214.38,214.53,213.15,213.34,6347.0,204.0773,204.2201,202.9064,203.0873,6347.0
2021-02-25 13:05:00,213.11,213.22,212.75,213.19,3565.0,202.8683,202.9731,202.5256,202.9445,3565.0
2021-02-25 13:10:00,213.32,213.42,212.85,213.42,2760.0,203.0682,203.1634,202.6208,203.1634,2760.0
2021-02-25 13:15:00,213.45,213.5,213.07,213.37,3292.0,203.192,203.2396,202.8303,203.1158,3292.0
2021-02-25 13:20:00,213.52,213.74,213.33,213.39,2476.0,203.2586,203.4681,203.0778,203.1349,2476.0
2021-02-25 13:25:00,213.51,213.51,212.51,213.19,6261.0,203.2491,203.2491,202.2972,202.9445,6261.0
2021-02-25 13:30:00,213.12,213.41,213.09,213.37,3954.0,202.8779,203.1539,202.8493,203.1158,3954.0
2021-02-25 13:35:00,213.35,213.78,213.29,213.78,7510.0,203.0968,203.5061,203.0397,203.5061,7510.0
2021-02-25 13:40:00,213.73,213.99,213.55,213.99,6821.0,203.4585,203.706,203.2872,203.706,6821.0
2021-02-25 13:45:00,214.01,214.02,213.88,213.97,4590.0,203.7251,203.7346,203.6013,203.687,4590.0
2021-02-25 13:50:00,213.87,213.94,213.45,213.46,4265.0,203.5918,203.6584,203.192,203.2015,4265.0
2021-02-25 13:55:00,213.47,213.69,213.36,213.49,3534.0,203.211,203.4205,203.1063,203.2301,3534.0
2021-02-25 14:00:00,213.38,213.66,213.12,213.58,4501.0,203.1254,203.3919,202.8779,203.3158,4501.0
2021-02-25 14:05:00,213.48,213.71,213.28,213.28,2987.0,203.2206,203.4395,203.0302,203.0302,2987.0
2021-02-25 14:10:00,213.38,213.41,213.13,213.13,3317.0,203.1254,203.1539,202.8874,202.8874,3317.0
2021-02-25 14:15:00,213.18,213.58,213.13,213.58,2982.0,202.935,203.3158,202.8874,203.3158,2982.0
2021-02-25 14:20:00,213.57,213.79,213.34,213.72,3436.0,203.3062,203.5157,203.0873,203.449,3436.0
2021-02-25 14:25:00,213.62,213.62,213.3,213.49,2048.0,203.3538,203.3538,203.0492,203.2301,2048.0
2021-02-25 14:30:00,213.44,213.44,212.94,213.0,3333.0,203.1825,203.1825,202.7065,202.7636,3333.0
2021-02-25 14:35:00,212.88,212.99,212.56,212.56,4490.0,202.6494,202.7541,202.3448,202.3448,4490.0
2021-02-25 14:40:00,212.49,212.7,212.46,212.57,2805.0,202.2781,202.478,202.2496,202.3543,2805.0
2021-02-25 14:45:00,212.52,212.63,212.2,212.42,6734.0,202.3067,202.4114,202.0021,202.2115,6734.0
2021-02-25 14:50:00,212.48,212.69,212.1,212.17,4067.0,202.2686,202.4685,201.9069,201.9735,4067.0
2021-02-25 14:55:00,212.19,212.36,212.07,212.12,3388.0,201.9926,202.1544,201.8783,201.9259,3388.0
2021-02-25 15:00:00,212.08,212.4,212.06,212.06,3567.0,201.8878,202.1925,201.8688,201.8688,3567.0
2021-02-25 15:05:00,212.13,212.28,211.48,211.62,3928.0,201.9354,202.0782,201.3167,201.4499,3928.0
2021-02-25 15:10:00,211.63,212.0,211.54,211.7,7029.0,201.4595,201.8117,201.3738,201.5261,7029.0
2021-02-25 15:15:00,211.51,211.57,211.24,211.35,9057.0,201.3452,201.4023,201.0882,201.1929,9057.0
2021-02-25 15:20:00,211.39,211.64,211.22,211.26,5002.0,201.231,201.469,201.0692,201.1072,5002.0
2021-02-25 15:25:00,211.33,211.66,211.33,211.44,4305.0,201.1739,201.488,201.1739,201.2786,4305.0
2021-02-25 15:30:00,211.42,211.88,211.29,211.4,6946.0,201.2596,201.6974,201.1358,201.2405,6946.0
2021-02-25 15:35:00,211.42,211.43,210.93,211.43,6054.0,201.2596,201.2691,200.7931,201.2691,6054.0
2021-02-25 15:40:00,211.46,212.06,211.33,212.05,10714.0,201.2976,201.8688,201.1739,201.8593,10714.0
2021-02-25 15:45:00,212.05,212.69,212.05,212.5,7748.0,201.8593,202.4685,201.8593,202.2877,7748.0
2021-02-25 15:50:00,212.39,212.52,211.97,212.29,15409.0,202.1829,202.3067,201.7831,202.0877,15409.0
2021-02-25 15:55:00,212.17,212.28,211.88,212.11,26354.0,201.9735,202.0782,201.6974,201.9164,26354.0
2021-02-26 09:30:00,212.06,212.22,211.01,211.88,17983.0,201.8688,202.0211,200.8693,201.6974,17983.0
2021-02-26 09:35:00,211.25,212.23,211.0,211.05,5022.0,201.0977,202.0306,200.8597,200.9073,5022.0
2021-02-26 09:40:00,211.41,212.58,211.41,212.44,4824.0,201.25,202.3638,201.25,202.2305,4824.0
2021-02-26 09:45:00,212.07,213.11,212.07,212.34,3450.0,201.8783,202.8683,201.8783,202.1353,3450.0
2021-02-26 09:50:00,212.33,212.92,212.05,212.66,6176.0,202.1258,202.6875,201.8593,202.44,6176.0
2021-02-26 09:55:00,212.42,212.92,212.21,212.61,4530.0,202.2115,202.6875,202.0116,202.3924,4530.0
2021-02-26 10:00:00,212.57,212.63,211.81,211.81,4327.0,202.3543,202.4114,201.6308,201.6308,4327.0
2021-02-26 10:05:00,211.75,211.75,210.67,211.21,19307.0,201.5737,201.5737,200.5456,201.0596,19307.0
2021-02-26 10:10:00,211.26,211.26,210.1,210.22,9673.0,201.1072,201.1072,200.003,200.1172,9673.0
2021-02-26 10:15:00,210.37,210.38,209.41,209.74,8726.0,200.26,200.2695,199.3462,199.6603,8726.0
2021-02-26 10:20:00,210.03,210.59,209.98,210.45,5184.0,199.9364,200.4694,199.8888,200.3362,5184.0
2021-02-26 10:25:00,210.42,210.88,209.34,209.71,6154.0,200.3076,200.7455,199.2795,199.6317,6154.0
2021-02-26 10:30:00,209.78,210.68,209.78,209.93,3499.0,199.6984,200.5551,199.6984,199.8412,3499.0
2021-02-26 10:35:00,210.14,210.52,209.73,210.52,4003.0,200.0411,200.4028,199.6508,200.4028,4003.0
2021-02-26 10:40:00,210.91,211.01,210.66,211.0,3707.0,200.7741,200.8693,200.5361,200.8597,3707.0
2021-02-26 10:45:00,210.98,211.07,210.68,210.94,5725.0,200.8407,200.9264,200.5551,200.8026,5725.0
2021-02-26 10:50:00,210.79,211.12,210.58,211.09,3874.0,200.6598,200.974,200.4599,200.9454,3874.0
2021-02-26 10:55:00,211.05,211.64,210.87,211.4,6956.0,200.9073,201.469,200.736,201.2405,6956.0
2021-02-26 11:00:00,211.59,211.73,211.18,211.58,6160.0,201.4214,201.5547,201.0311,201.4119,6160.0
2021-02-26 11:05:00,211.63,211.73,211.15,211.15,5483.0,201.4595,201.5547,201.0025,201.0025,5483.0
2021-02-26 11:10:00,210.85,211.31,210.84,211.13,6336.0,200.7169,201.1548,200.7074,200.9835,6336.0
2021-02-26 11:15:00,211.34,211.98,211.07,211.07,6385.0,201.1834,201.7926,200.9264,200.9264,6385.0
2021-02-26 11:20:00,211.16,211.19,210.85,211.02,4730.0,201.0121,201.0406,200.7169,200.8788,4730.0
2021-02-26 11:25:00,211.19,211.29,210.88,210.99,2823.0,201.0406,201.1358,200.7455,200.8502,2823.0
2021-02-26 11:30:00,210.91,211.45,210.91,211.33,3907.0,200.7741,201.2881,200.7741,201.1739,3907.0
2021-02-26 11:35:00,211.21,211.98,211.21,211.98,5055.0,201.0596,201.7926,201.0596,201.7926,5055.0
2021-02-26 11:40:00,212.03,212.28,211.59,211.67,8395.0,201.8402,202.0782,201.4214,201.4975,8395.0
2021-02-26 11:45:00,211.77,211.77,211.39,211.54,1700.0,201.5927,201.5927,201.231,201.3738,1700.0
2021-02-26 11:50:00,211.58,211.77,211.0,211.0,8080.0,201.4119,201.5927,200.8597,200.8597,8080.0
2021-02-26 11:55:00,210.83,211.0,210.68,211.0,13681.0,200.6979,200.8597,200.5551,200.8597,13681.0
2021-02-26 12:00:00,210.98,211.06,210.45,210.54,8108.0,200.8407,200.9169,200.3362,200.4218,8108.0
2021-02-26 12:05:00,210.44,211.13,210.4,211.13,2463.0,200.3267,200.9835,200.2886,200.9835,2463.0
2021-02-26 12:10:00,211.4,212.05,211.36,212.02,5627.0,201.2405,201.8593,201.2024,201.8307,5627.0
2021-02-26 12:15:00,211.9,212.39,211.86,212.34,3351.0,201.7165,202.1829,201.6784,202.1353,3351.0
2021-02-26 12:20:00,212.38,212.41,212.17,212.23,2975.0,202.1734,202.202,201.9735,202.0306,2975.0
2021-02-26 12:25:00,212.35,212.39,211.95,212.01,5312.0,202.1449,202.1829,201.7641,201.8212,5312.0
2021-02-26 12:30:00,212.06,212.37,212.01,212.37,4440.0,201.8688,202.1639,201.8212,202.1639,4440.0
2021-02-26 12:35:00,212.37,212.56,212.35,212.37,2894.0,202.1639,202.3448,202.1449,202.1639,2894.0
2021-02-26 12:40:00,212.15,212.44,212.06,212.07,6557.0,201.9545,202.2305,201.8688,201.8783,6557.0
2021-02-26 12:45:00,211.9,212.18,211.86,212.05,2100.0,201.7165,201.983,201.6784,201.8593,2100.0
2021-02-26 12:50:00,211.98,212.1,211.89,212.07,3351.0,201.7926,201.9069,201.707,201.8783,3351.0
2021-02-26 12:55:00,212.01,212.03,211.57,211.62,1284.0,201.8212,201.8402,201.4023,201.4499,1284.0
2021-02-26 13:00:00,211.59,211.72,211.43,211.57,2629.0,201.4214,201.5451,201.2691,201.4023,2629.0
2021-02-26 13:05:00,211.58,211.8,211.56,211.8,5461.0,201.4119,201.6213,201.3928,201.6213,5461.0
2021-02-26 13:10:00,211.77,212.23,211.7,212.15,4577.0,201.5927,202.0306,201.5261,201.9545,4577.0
2021-02-26 13:15:00,212.19,212.71,212.18,212.69,3725.0,201.9926,202.4876,201.983,202.4685,3725.0
2021-02-26 13:20:00,212.71,212.97,212.66,212.83,3974.0,202.4876,202.7351,202.44,202.6018,3974.0
2021-02-26 13:25:00,212.87,213.1,212.8,213.06,2226.0,202.6399,202.8588,202.5732,202.8207,2226.0
2021-02-26 13:30:00,213.02,213.16,212.21,212.21,10156.0,202.7827,202.9159,202.0116,202.0116,10156.0
2021-02-26 13:35:00,212.13,212.13,211.34,211.34,5391.0,201.9354,201.9354,201.1834,201.1834,5391.0
2021-02-26 13:40:00,211.41,211.57,211.38,211.42,5630.0,201.25,201.4023,201.2215,201.2596,5630.0
2021-02-26 13:45:00,211.54,211.56,210.61,210.72,4564.0,201.3738,201.3928,200.4885,200.5932,4564.0
2021-02-26 13:50:00,210.63,210.63,210.19,210.33,3120.0,200.5075,200.5075,200.0887,200.2219,3120.0
2021-02-26 13:55:00,210.41,210.6,210.41,210.41,2153.0,200.2981,200.479,200.2981,200.2981,2153.0
2021-02-26 14:00:00,210.34,210.83,210.33,210.67,5437.0,200.2315,200.6979,200.2219,200.5456,5437.0
2021-02-26 14:05:00,210.51,210.73,210.5,210.72,1301.0,200.3933,200.6027,200.3838,200.5932,1301.0
2021-02-26 14:10:00,210.72,210.72,210.41,210.42,5045.0,200.5932,200.5932,200.2981,200.3076,5045.0
2021-02-26 14:15:00,210.36,210.5,209.86,209.86,3989.0,200.2505,200.3838,199.7745,199.7745,3989.0
2021-02-26 14:20:00,209.97,210.19,209.92,210.0,9531.0,199.8792,200.0887,199.8316,199.9078,9531.0
2021-02-26 14:25:00,209.96,210.05,209.58,209.74,22951.0,199.8697,199.9554,199.508,199.6603,22951.0
2021-02-26 14:30:00,209.67,209.87,209.42,209.71,8272.0,199.5937,199.784,199.3557,199.6317,8272.0
2021-02-26 14:35:00,209.7,209.7,209.54,209.54,1102.0,199.6222,199.6222,199.4699,199.4699,1102.0
2021-02-26 14:40:00,209.27,209.56,209.27,209.55,4308.0,199.2129,199.4889,199.2129,199.4794,4308.0
2021-02-26 14:45:00,209.55,209.73,209.44,209.68,14295.0,199.4794,199.6508,199.3747,199.6032,14295.0
2021-02-26 14:50:00,209.63,209.88,209.39,209.64,5710.0,199.5556,199.7936,199.3271,199.5651,5710.0
2021-02-26 14:55:00,209.63,209.71,209.39,209.45,3708.0,199.5556,199.6317,199.3271,199.3842,3708.0
2021-02-26 15:00:00,209.46,209.87,209.39,209.82,5803.0,199.3937,199.784,199.3271,199.7364,5803.0
2021-02-26 15:05:00,209.68,210.05,209.5,209.99,8899.0,199.6032,199.9554,199.4318,199.8983,8899.0
2021-02-26 15:10:00,210.02,210.02,209.69,209.73,5525.0,199.9268,199.9268,199.6127,199.6508,5525.0
2021-02-26 15:15:00,209.77,210.12,209.76,209.98,4305.0,199.6889,200.022,199.6793,199.8888,4305.0
2021-02-26 15:20:00,210.03,210.28,209.91,209.91,5966.0,199.9364,200.1743,199.8221,199.8221,5966.0
2021-02-26 15:25:00,209.84,209.94,209.63,209.71,4977.0,199.7555,199.8507,199.5556,199.6317,4977.0
2021-02-26 15:30:00,209.63,209.77,209.61,209.67,3790.0,199.5556,199.6889,199.5365,199.5937,3790.0
2021-02-26 15:35:00,209.72,209.72,209.35,209.46,4646.0,199.6413,199.6413,199.289,199.3937,4646.0
2021-02-26 15:40:00,209.45,209.88,209.25,209.83,12825.0,199.3842,199.7936,199.1938,199.746,12825.0
2021-02-26 15:45:00,209.87,210.6,209.83,210.34,12450.0,199.784,200.479,199.746,200.2315,12450.0
2021-02-26 15:50:00,210.2,210.33,209.64,209.64,13469.0,200.0982,200.2219,199.5651,199.5651,13469.0
2021-02-26 15:55:00,209.62,210.06,209.14,209.15,54581.0,199.5461,199.9649,199.0891,199.0986,54581.0
2021-03-01 09:30:00,210.8,211.93,210.79,211.23,26136.0,200.6694,201.745,200.6598,201.0787,26136.0
2021-03-01 09:35:00,211.18,212.0,210.72,211.38,8345.0,201.0311,201.8117,200.5932,201.2215,8345.0
2021-03-01 09:40:00,211.31,211.62,210.88,211.09,8216.0,201.1548,201.4499,200.7455,200.9454,8216.0
2021-03-01 09:45:00,211.06,212.39,211.05,212.1,14850.0,200.9169,202.1829,200.9073,201.9069,14850.0
2021-03-01 09:50:00,212.03,212.03,211.43,211.43,2314.0,201.8402,201.8402,201.2691,201.2691,2314.0
2021-03-01 09:55:00,211.51,211.75,211.17,211.32,6374.0,201.3452,201.5737,201.0216,201.1644,6374.0
2021-03-01 10:00:00,211.38,211.72,211.15,211.52,3633.0,201.2215,201.5451,201.0025,201.3548,3633.0
2021-03-01 10:05:00,211.61,211.81,211.27,211.28,4286.0,201.4404,201.6308,201.1168,201.1263,4286.0
2021-03-01 10:10:00,211.38,211.49,211.25,211.46,3934.0,201.2215,201.3262,201.0977,201.2976,3934.0
2021-03-01 10:15:00,211.35,212.17,211.35,212.08,14922.0,201.1929,201.9735,201.1929,201.8878,14922.0
2021-03-01 10:20:00,212.2,212.2,211.59,211.74,3911.0,202.0021,202.0021,201.4214,201.5642,3911.0
2021-03-01 10:25:00,211.7,211.9,211.11,211.81,6741.0,201.5261,201.7165,200.9645,201.6308,6741.0
2021-03-01 10:30:00,211.81,212.4,211.81,211.97,10969.0,201.6308,202.1925,201.6308,201.7831,10969.0
2021-03-01 10:35:00,212.31,212.94,212.23,212.81,2856.0,202.1068,202.7065,202.0306,202.5828,2856.0
2021-03-01 10:40:00,212.74,212.97,212.64,212.87,4974.0,202.5161,202.7351,202.4209,202.6399,4974.0
2021-03-01 10:45:00,212.92,212.92,212.08,212.38,3494.0,202.6875,202.6875,201.8878,202.1734,3494.0
2021-03-01 10:50:00,212.38,212.62,212.36,212.57,4923.0,202.1734,202.4019,202.1544,202.3543,4923.0
2021-03-01 10:55:00,212.5,212.74,212.36,212.59,3817.0,202.2877,202.5161,202.1544,202.3733,3817.0
2021-03-01 11:00:00,212.68,212.75,212.22,212.3,5475.0,202.459,202.5256,202.0211,202.0973,5475.0
2021-03-01 11:05:00,212.28,212.41,212.22,212.23,3491.0,202.0782,202.202,202.0211,202.0306,3491.0
2021-03-01 11:10:00,212.29,212.68,212.27,212.54,6555.0,202.0877,202.459,202.0687,202.3257,6555.0
2021-03-01 11:15:00,212.36,212.63,212.02,212.57,4904.0,202.1544,202.4114,201.8307,202.3543,4904.0
2021-03-01 11:20:00,212.52,212.52,212.0,212.06,4399.0,202.3067,202.3067,201.8117,201.8688,4399.0
2021-03-01 11:25:00,212.13,212.13,211.65,211.69,1354.0,201.9354,201.9354,201.4785,201.5166,1354.0
2021-03-01 11:30:00,211.68,212.08,211.53,212.07,6328.0,201.5071,201.8878,201.3643,201.8783,6328.0
2021-03-01 11:35:00,212.15,212.41,212.04,212.19,3938.0,201.9545,202.202,201.8498,201.9926,3938.0
2021-03-01 11:40:00,212.26,212.42,212.19,212.28,3861.0,202.0592,202.2115,201.9926,202.0782,3861.0
2021-03-01 11:45:00,212.14,212.33,212.14,212.33,1501.0,201.945,202.1258,201.945,202.1258,1501.0
2021-03-01 11:50:00,212.31,212.48,212.27,212.43,4401.0,202.1068,202.2686,202.0687,202.221,4401.0
2021-03-01 11:55:00,212.44,212.51,212.31,212.4,6660.0,202.2305,202.2972,202.1068,202.1925,6660.0
2021-03-01 12:00:00,212.39,212.56,212.3,212.37,11124.0,202.1829,202.3448,202.0973,202.1639,11124.0
2021-03-01 12:05:00,212.27,212.32,212.16,212.22,4299.0,202.0687,202.1163,201.964,202.0211,4299.0
2021-03-01 12:10:00,212.22,212.22,212.1,212.14,3348.0,202.0211,202.0211,201.9069,201.945,3348.0
2021-03-01 12:15:00,212.17,212.18,211.97,211.97,2957.0,201.9735,201.983,201.7831,201.7831,2957.0
2021-03-01 12:20:00,212.05,212.05,211.89,211.89,3300.0,201.8593,201.8593,201.707,201.707,3300.0
2021-03-01 12:25:00,212.0,212.04,211.92,211.93,5761.0,201.8117,201.8498,201.7355,201.745,5761.0
2021-03-01 12:30:00,211.97,212.19,211.97,212.08,4535.0,201.7831,201.9926,201.7831,201.8878,4535.0
2021-03-01 12:35:00,212.07,212.07,211.89,211.94,2817.0,201.8783,201.8783,201.707,201.7546,2817.0
2021-03-01 12:40:00,211.95,212.04,211.86,211.93,3653.0,201.7641,201.8498,201.6784,201.745,3653.0
2021-03-01 12:45:00,211.95,212.23,211.95,212.19,1638.0,201.7641,202.0306,201.7641,201.9926,1638.0
2021-03-01 12:50:00,212.19,212.19,211.99,211.99,2676.0,201.9926,201.9926,201.8022,201.8022,2676.0
2021-03-01 12:55:00,211.9,211.9,211.7,211.81,3303.0,201.7165,201.7165,201.5261,201.6308,3303.0
2021-03-01 13:00:00,211.77,211.78,211.56,211.78,1551.0,201.5927,201.6023,201.3928,201.6023,1551.0
2021-03-01 13:05:00,211.78,211.87,211.6,211.62,3244.0,201.6023,201.6879,201.4309,201.4499,3244.0
2021-03-01 13:10:00,211.53,211.53,211.25,211.33,1793.0,201.3643,201.3643,201.0977,201.1739,1793.0
2021-03-01 13:15:00,211.17,211.39,211.17,211.39,547.0,201.0216,201.231,201.0216,201.231,547.0
2021-03-01 13:20:00,211.4,211.69,211.4,211.67,3281.0,201.2405,201.5166,201.2405,201.4975,3281.0
2021-03-01 13:25:00,211.67,211.83,211.55,211.62,3785.0,201.4975,201.6499,201.3833,201.4499,3785.0
2021-03-01 13:30:00,211.62,211.62,211.35,211.62,4845.0,201.4499,201.4499,201.1929,201.4499,4845.0
2021-03-01 13:35:00,211.62,211.73,211.55,211.72,1688.0,201.4499,201.5547,201.3833,201.5451,1688.0
2021-03-01 13:40:00,211.71,211.71,211.42,211.42,3237.0,201.5356,201.5356,201.2596,201.2596,3237.0
2021-03-01 13:45:00,211.48,211.48,211.13,211.26,6494.0,201.3167,201.3167,200.9835,201.1072,6494.0
2021-03-01 13:50:00,211.25,211.33,211.17,211.19,4059.0,201.0977,201.1739,201.0216,201.0406,4059.0
2021-03-01 13:55:00,211.31,211.31,211.12,211.19,5267.0,201.1548,201.1548,200.974,201.0406,5267.0
2021-03-01 14:00:00,211.13,211.33,211.12,211.15,3483.0,200.9835,201.1739,200.974,201.0025,3483.0
2021-03-01 14:05:00,211.19,211.34,210.97,211.15,17367.0,201.0406,201.1834,200.8312,201.0025,17367.0
2021-03-01 14:10:00,211.16,211.35,211.11,211.33,6089.0,201.0121,201.1929,200.9645,201.1739,6089.0
2021-03-01 14:15:00,211.3,211.67,211.3,211.57,4746.0,201.1453,201.4975,201.1453,201.4023,4746.0
2021-03-01 14:20:00,211.66,211.84,211.64,211.74,3232.0,201.488,201.6594,201.469,201.5642,3232.0
2021-03-01 14:25:00,211.76,211.78,211.57,211.57,3472.0,201.5832,201.6023,201.4023,201.4023,3472.0
2021-03-01 14:30:00,211.66,211.82,211.58,211.6,3708.0,201.488,201.6403,201.4119,201.4309,3708.0
2021-03-01 14:35:00,211.65,211.8,211.59,211.6,5264.0,201.4785,201.6213,201.4214,201.4309,5264.0
2021-03-01 14:40:00,211.69,212.04,211.62,212.04,6140.0,201.5166,201.8498,201.4499,201.8498,6140.0
2021-03-01 14:45:00,212.04,212.05,211.71,211.77,3923.0,201.8498,201.8593,201.5356,201.5927,3923.0
2021-03-01 14:50:00,211.7,211.77,211.42,211.66,8132.0,201.5261,201.5927,201.2596,201.488,8132.0
2021-03-01 14:55:00,211.66,211.66,211.13,211.14,6777.0,201.488,201.488,200.9835,200.993,6777.0
2021-03-01 15:00:00,211.14,211.19,210.83,211.03,11253.0,200.993,201.0406,200.6979,200.8883,11253.0
2021-03-01 15:05:00,211.0,211.05,210.57,210.8,12905.0,200.8597,200.9073,200.4504,200.6694,12905.0
2021-03-01 15:10:00,210.8,210.87,210.59,210.68,5444.0,200.6694,200.736,200.4694,200.5551,5444.0
2021-03-01 15:15:00,210.68,211.39,210.66,211.32,7970.0,200.5551,201.231,200.5361,201.1644,7970.0
2021-03-01 15:20:00,211.36,211.58,211.28,211.45,3594.0,201.2024,201.4119,201.1263,201.2881,3594.0
2021-03-01 15:25:00,211.51,211.71,211.49,211.66,4001.0,201.3452,201.5356,201.3262,201.488,4001.0
2021-03-01 15:30:00,211.77,211.86,211.56,211.66,9757.0,201.5927,201.6784,201.3928,201.488,9757.0
2021-03-01 15:35:00,211.57,211.57,211.02,211.21,8709.0,201.4023,201.4023,200.8788,201.0596,8709.0
2021-03-01 15:40:00,211.19,211.42,211.13,211.22,9190.0,201.0406,201.2596,200.9835,201.0692,9190.0
2021-03-01 15:45:00,211.17,211.36,211.05,211.28,18078.0,201.0216,201.2024,200.9073,201.1263,18078.0
2021-03-01 15:50:00,211.27,211.66,211.21,211.52,26942.0,201.1168,201.488,201.0596,201.3548,26942.0
2021-03-01 15:55:00,211.45,211.49,210.88,211.22,62951.0,201.2881,201.3262,200.7455,201.0692,62951.0
2021-03-02 09:30:00,211.74,212.87,211.62,211.98,15383.0,201.5642,202.6399,201.4499,201.7926,15383.0
2021-03-02 09:35:00,212.31,213.72,211.55,213.64,6000.0,202.1068,203.449,201.3833,203.3729,6000.0
2021-03-02 09:40:00,213.43,213.82,212.92,212.93,2777.0,203.173,203.5442,202.6875,202.697,2777.0
2021-03-02 09:45:00,213.15,213.15,212.27,212.35,3332.0,202.9064,202.9064,202.0687,202.1449,3332.0
2021-03-02 09:50:00,212.52,212.81,212.44,212.8,1948.0,202.3067,202.5828,202.2305,202.5732,1948.0
2021-03-02 09:55:00,212.78,213.28,212.53,212.89,2630.0,202.5542,203.0302,202.3162,202.6589,2630.0
2021-03-02 10:00:00,212.76,212.98,212.61,212.78,3279.0,202.5352,202.7446,202.3924,202.5542,3279.0
2021-03-02 10:05:00,212.8,212.94,212.44,212.56,2100.0,202.5732,202.7065,202.2305,202.3448,2100.0
2021-03-02 10:10:00,212.43,212.55,211.66,211.76,2839.0,202.221,202.3353,201.488,201.5832,2839.0
2021-03-02 10:15:00,211.97,212.4,211.84,212.02,3471.0,201.7831,202.1925,201.6594,201.8307,3471.0
2021-03-02 10:20:00,211.95,211.96,211.52,211.67,3805.0,201.7641,201.7736,201.3548,201.4975,3805.0
2021-03-02 10:25:00,211.51,211.65,210.9,210.93,4480.0,201.3452,201.4785,200.7645,200.7931,4480.0
2021-03-02 10:30:00,210.81,211.33,210.81,211.06,2300.0,200.6789,201.1739,200.6789,200.9169,2300.0
2021-03-02 10:35:00,211.16,211.3,210.8,210.87,3377.0,201.0121,201.1453,200.6694,200.736,3377.0
2021-03-02 10:40:00,210.87,211.12,210.69,210.95,6421.0,200.736,200.974,200.5646,200.8121,6421.0
2021-03-02 10:45:00,210.75,210.97,210.6,210.94,1300.0,200.6218,200.8312,200.479,200.8026,1300.0
2021-03-02 10:50:00,211.14,211.16,210.59,210.74,2738.0,200.993,201.0121,200.4694,200.6122,2738.0
2021-03-02 10:55:00,210.74,211.23,210.69,211.03,4973.0,200.6122,201.0787,200.5646,200.8883,4973.0
2021-03-02 11:00:00,211.11,211.12,210.69,210.9,4302.0,200.9645,200.974,200.5646,200.7645,4302.0
2021-03-02 11:05:00,210.95,211.14,210.84,210.96,5287.0,200.8121,200.993,200.7074,200.8217,5287.0
2021-03-02 11:10:00,211.02,211.09,210.81,210.82,9434.0,200.8788,200.9454,200.6789,200.6884,9434.0
2021-03-02 11:15:00,210.85,211.11,210.7,211.11,3587.0,200.7169,200.9645,200.5742,200.9645,3587.0
2021-03-02 11:20:00,211.12,211.23,210.95,211.23,3641.0,200.974,201.0787,200.8121,201.0787,3641.0
2021-03-02 11:25:00,211.11,211.2,210.84,210.99,5821.0,200.9645,201.0501,200.7074,200.8502,5821.0
2021-03-02 11:30:00,210.99,211.06,210.58,210.65,3062.0,200.8502,200.9169,200.4599,200.5266,3062.0
2021-03-02 11:35:00,210.71,210.77,210.48,210.49,1950.0,200.5837,200.6408,200.3647,200.3743,1950.0
2021-03-02 11:40:00,210.39,210.68,210.23,210.68,1665.0,200.2791,200.5551,200.1267,200.5551,1665.0
2021-03-02 11:45:00,210.7,210.74,210.31,210.57,3221.0,200.5742,200.6122,200.2029,200.4504,3221.0
2021-03-02 11:50:00,210.62,211.26,210.59,211.26,2522.0,200.498,201.1072,200.4694,201.1072,2522.0
2021-03-02 11:55:00,211.14,211.21,210.94,211.13,8561.0,200.993,201.0596,200.8026,200.9835,8561.0
2021-03-02 12:00:00,211.07,211.85,211.07,211.78,5970.0,200.9264,201.6689,200.9264,201.6023,5970.0
2021-03-02 12:05:00,211.8,212.09,211.63,211.86,5009.0,201.6213,201.8974,201.4595,201.6784,5009.0
2021-03-02 12:10:00,211.98,212.19,211.9,212.19,2237.0,201.7926,201.9926,201.7165,201.9926,2237.0
2021-03-02 12:15:00,212.42,212.68,212.36,212.38,2679.0,202.2115,202.459,202.1544,202.1734,2679.0
2021-03-02 12:20:00,212.41,212.45,212.32,212.34,2700.0,202.202,202.2401,202.1163,202.1353,2700.0
2021-03-02 12:25:00,212.33,212.33,212.09,212.23,2703.0,202.1258,202.1258,201.8974,202.0306,2703.0
2021-03-02 12:30:00,212.15,212.3,212.04,212.3,2160.0,201.9545,202.0973,201.8498,202.0973,2160.0
2021-03-02 12:35:00,212.5,212.73,212.5,212.59,1504.0,202.2877,202.5066,202.2877,202.3733,1504.0
2021-03-02 12:40:00,212.64,212.88,212.58,212.87,748.0,202.4209,202.6494,202.3638,202.6399,748.0
2021-03-02 12:45:00,212.94,213.07,212.84,212.98,2707.0,202.7065,202.8303,202.6113,202.7446,2707.0
2021-03-02 12:50:00,212.97,212.99,212.73,212.79,1540.0,202.7351,202.7541,202.5066,202.5637,1540.0
2021-03-02 12:55:00,212.74,212.79,212.42,212.46,2248.0,202.5161,202.5637,202.2115,202.2496,2248.0
2021-03-02 13:00:00,212.49,212.99,212.47,212.8,1767.0,202.2781,202.7541,202.2591,202.5732,1767.0
2021-03-02 13:05:00,212.87,212.98,212.79,212.81,1150.0,202.6399,202.7446,202.5637,202.5828,1150.0
2021-03-02 13:10:00,212.89,212.97,212.77,212.91,1500.0,202.6589,202.7351,202.5447,202.6779,1500.0
2021-03-02 13:15:00,213.02,213.02,212.63,212.63,2900.0,202.7827,202.7827,202.4114,202.4114,2900.0
2021-03-02 13:20:00,212.58,212.63,212.45,212.59,2968.0,202.3638,202.4114,202.2401,202.3733,2968.0
2021-03-02 13:25:00,212.53,212.64,212.36,212.57,2844.0,202.3162,202.4209,202.1544,202.3543,2844.0
2021-03-02 13:30:00,212.51,212.63,212.47,212.47,6418.0,202.2972,202.4114,202.2591,202.2591,6418.0
2021-03-02 13:35:00,212.49,212.57,212.35,212.51,4531.0,202.2781,202.3543,202.1449,202.2972,4531.0
2021-03-02 13:40:00,212.51,212.51,212.29,212.38,2500.0,202.2972,202.2972,202.0877,202.1734,2500.0
2021-03-02 13:45:00,212.4,212.79,212.39,212.74,2578.0,202.1925,202.5637,202.1829,202.5161,2578.0
2021-03-02 13:50:00,212.66,212.66,212.4,212.4,1100.0,202.44,202.44,202.1925,202.1925,1100.0
2021-03-02 13:55:00,212.4,212.6,212.4,212.42,3089.0,202.1925,202.3828,202.1925,202.2115,3089.0
2021-03-02 14:00:00,212.49,212.53,212.36,212.36,2310.0,202.2781,202.3162,202.1544,202.1544,2310.0
2021-03-02 14:05:00,212.45,212.45,212.14,212.17,3127.0,202.2401,202.2401,201.945,201.9735,3127.0
2021-03-02 14:10:00,212.1,212.27,212.01,212.03,4221.0,201.9069,202.0687,201.8212,201.8402,4221.0
2021-03-02 14:15:00,211.91,211.98,211.73,211.86,4699.0,201.726,201.7926,201.5547,201.6784,4699.0
2021-03-02 14:20:00,211.92,212.16,211.92,212.09,4992.0,201.7355,201.964,201.7355,201.8974,4992.0
2021-03-02 14:25:00,212.05,212.25,211.98,211.98,2728.0,201.8593,202.0497,201.7926,201.7926,2728.0
2021-03-02 14:30:00,212.04,212.34,212.04,212.28,3412.0,201.8498,202.1353,201.8498,202.0782,3412.0
2021-03-02 14:35:00,212.43,212.48,212.18,212.19,2101.0,202.221,202.2686,201.983,201.9926,2101.0
2021-03-02 14:40:00,212.19,212.31,212.09,212.09,1374.0,201.9926,202.1068,201.8974,201.8974,1374.0
2021-03-02 14:45:00,212.22,212.41,212.12,212.22,2571.0,202.0211,202.202,201.9259,202.0211,2571.0
2021-03-02 14:50:00,211.83,212.07,211.65,211.94,8153.0,201.6499,201.8783,201.4785,201.7546,8153.0
2021-03-02 14:55:00,212.0,212.18,211.89,211.97,2231.0,201.8117,201.983,201.707,201.7831,2231.0
2021-03-02 15:00:00,211.86,212.04,211.86,212.02,2831.0,201.6784,201.8498,201.6784,201.8307,2831.0
2021-03-02 15:05:00,212.02,212.13,211.98,212.11,4325.0,201.8307,201.9354,201.7926,201.9164,4325.0
2021-03-02 15:10:00,212.05,212.05,211.78,211.83,5605.0,201.8593,201.8593,201.6023,201.6499,5605.0
2021-03-02 15:15:00,211.82,211.89,211.45,211.45,2985.0,201.6403,201.707,201.2881,201.2881,2985.0
2021-03-02 15:20:00,211.52,211.8,211.44,211.73,6644.0,201.3548,201.6213,201.2786,201.5547,6644.0
2021-03-02 15:25:00,211.86,211.94,211.53,211.53,4857.0,201.6784,201.7546,201.3643,201.3643,4857.0
2021-03-02 15:30:00,211.5,211.6,211.34,211.34,5502.0,201.3357,201.4309,201.1834,201.1834,5502.0
2021-03-02 15:35:00,211.42,211.42,211.16,211.18,5718.0,201.2596,201.2596,201.0121,201.0311,5718.0
2021-03-02 15:40:00,211.17,211.37,211.04,211.33,8778.0,201.0216,201.212,200.8978,201.1739,8778.0
2021-03-02 15:45:00,211.35,211.41,210.96,211.17,8219.0,201.1929,201.25,200.8217,201.0216,8219.0
2021-03-02 15:50:00,211.34,211.5,211.12,211.48,19041.0,201.1834,201.3357,200.974,201.3167,19041.0
2021-03-02 15:55:00,211.47,211.91,211.4,211.52,39024.0,201.3072,201.726,201.2405,201.3548,39024.0
2021-03-03 09:30:00,211.08,211.69,210.23,211.51,33764.0,200.9359,201.5166,200.1267,201.3452,33764.0
2021-03-03 09:35:00,211.52,212.21,210.89,211.01,6607.0,201.3548,202.0116,200.755,200.8693,6607.0
2021-03-03 09:40:00,210.9,211.37,210.42,210.97,6925.0,200.7645,201.212,200.3076,200.8312,6925.0
2021-03-03 09:45:00,211.06,211.25,210.07,210.68,5437.0,200.9169,201.0977,199.9744,200.5551,5437.0
2021-03-03 09:50:00,210.67,211.1,210.56,210.76,3773.0,200.5456,200.9549,200.4409,200.6313,3773.0
2021-03-03 09:55:00,210.77,210.84,209.6,209.6,5813.0,200.6408,200.7074,199.527,199.527,5813.0
2021-03-03 10:00:00,209.7,209.97,209.46,209.73,3328.0,199.6222,199.8792,199.3937,199.6508,3328.0
2021-03-03 10:05:00,209.86,210.45,209.58,210.33,7035.0,199.7745,200.3362,199.508,200.2219,7035.0
2021-03-03 10:10:00,210.51,210.51,209.71,209.85,3022.0,200.3933,200.3933,199.6317,199.765,3022.0
2021-03-03 10:15:00,209.83,210.03,209.51,209.95,6085.0,199.746,199.9364,199.4413,199.8602,6085.0
2021-03-03 10:20:00,210.0,210.78,210.0,210.54,4021.0,199.9078,200.6503,199.9078,200.4218,4021.0
2021-03-03 10:25:00,210.79,210.79,210.02,210.33,5309.0,200.6598,200.6598,199.9268,200.2219,5309.0
2021-03-03 10:30:00,210.11,210.37,209.85,210.37,3425.0,200.0125,200.26,199.765,200.26,3425.0
2021-03-03 10:35:00,210.11,210.22,209.86,209.93,3288.0,200.0125,200.1172,199.7745,199.8412,3288.0
2021-03-03 10:40:00,209.99,210.08,209.56,209.86,10779.0,199.8983,199.984,199.4889,199.7745,10779.0
2021-03-03 10:45:00,209.92,210.1,209.55,209.55,5516.0,199.8316,200.003,199.4794,199.4794,5516.0
2021-03-03 10:50:00,209.53,209.86,209.3,209.63,3560.0,199.4604,199.7745,199.2414,199.5556,3560.0
2021-03-03 10:55:00,209.51,209.79,209.17,209.67,6009.0,199.4413,199.7079,199.1177,199.5937,6009.0
2021-03-03 11:00:00,209.6,210.01,209.26,209.31,4426.0,199.527,199.9173,199.2034,199.251,4426.0
2021-03-03 11:05:00,209.36,209.44,209.19,209.19,3302.0,199.2986,199.3747,199.1367,199.1367,3302.0
2021-03-03 11:10:00,209.24,209.24,208.87,208.88,3847.0,199.1843,199.1843,198.8321,198.8416,3847.0
2021-03-03 11:15:00,209.01,209.45,208.82,209.44,5756.0,198.9654,199.3842,198.7845,199.3747,5756.0
2021-03-03 11:20:00,209.44,209.64,209.31,209.43,4381.0,199.3747,199.5651,199.251,199.3652,4381.0
2021-03-03 11:25:00,209.37,209.61,209.16,209.5,3496.0,199.3081,199.5365,199.1082,199.4318,3496.0
2021-03-03 11:30:00,209.35,209.64,209.27,209.53,4121.0,199.289,199.5651,199.2129,199.4604,4121.0
2021-03-03 11:35:00,209.51,209.67,209.05,209.05,4770.0,199.4413,199.5937,199.0035,199.0035,4770.0
2021-03-03 11:40:00,208.97,209.11,208.85,209.09,2991.0,198.9273,199.0606,198.8131,199.0415,2991.0
2021-03-03 11:45:00,209.02,209.31,209.02,209.27,1983.0,198.9749,199.251,198.9749,199.2129,1983.0
2021-03-03 11:50:00,209.18,209.2,208.96,208.97,4724.0,199.1272,199.1462,198.9178,198.9273,4724.0
2021-03-03 11:55:00,208.91,209.1,208.85,208.91,3742.0,198.8702,199.0511,198.8131,198.8702,3742.0
2021-03-03 12:00:00,208.91,209.22,208.91,209.22,1800.0,198.8702,199.1653,198.8702,199.1653,1800.0
2021-03-03 12:05:00,209.46,209.49,209.38,209.39,600.0,199.3937,199.4223,199.3176,199.3271,600.0
2021-03-03 12:10:00,209.33,209.33,208.73,208.93,6029.0,199.27,199.27,198.6988,198.8892,6029.0
2021-03-03 12:15:00,208.86,209.03,208.85,208.94,2325.0,198.8226,198.9844,198.8131,198.8987,2325.0
2021-03-03 12:20:00,208.83,209.28,208.8,209.18,4855.0,198.794,199.2224,198.7655,199.1272,4855.0
2021-03-03 12:25:00,209.28,209.54,209.27,209.4,1420.0,199.2224,199.4699,199.2129,199.3366,1420.0
2021-03-03 12:30:00,209.6,209.74,209.45,209.62,2447.0,199.527,199.6603,199.3842,199.5461,2447.0
2021-03-03 12:35:00,209.8,209.91,209.73,209.87,1500.0,199.7174,199.8221,199.6508,199.784,1500.0
2021-03-03 12:40:00,209.97,210.26,209.93,210.13,1628.0,199.8792,200.1553,199.8412,200.0316,1628.0
2021-03-03 12:45:00,210.23,210.35,209.99,210.35,2816.0,200.1267,200.241,199.8983,200.241,2816.0
2021-03-03 12:50:00,210.58,210.59,210.28,210.28,1379.0,200.4599,200.4694,200.1743,200.1743,1379.0
2021-03-03 12:55:00,210.16,210.18,209.96,210.06,1337.0,200.0601,200.0791,199.8697,199.9649,1337.0
2021-03-03 13:00:00,210.17,210.29,210.0,210.08,5568.0,200.0696,200.1839,199.9078,199.984,5568.0
2021-03-03 13:05:00,210.01,210.19,209.59,209.68,7351.0,199.9173,200.0887,199.5175,199.6032,7351.0
2021-03-03 13:10:00,209.72,209.74,209.53,209.68,2523.0,199.6413,199.6603,199.4604,199.6032,2523.0
2021-03-03 13:15:00,209.72,209.97,209.68,209.97,2574.0,199.6413,199.8792,199.6032,199.8792,2574.0
2021-03-03 13:20:00,210.02,210.03,209.84,209.87,1445.0,199.9268,199.9364,199.7555,199.784,1445.0
2021-03-03 13:25:00,210.01,210.24,209.94,210.07,5912.0,199.9173,200.1363,199.8507,199.9744,5912.0
2021-03-03 13:30:00,210.06,210.06,209.83,209.86,920.0,199.9649,199.9649,199.746,199.7745,920.0
2021-03-03 13:35:00,209.95,210.1,209.89,210.02,3895.0,199.8602,200.003,199.8031,199.9268,3895.0
2021-03-03 13:40:00,210.09,210.12,209.85,210.03,1920.0,199.9935,200.022,199.765,199.9364,1920.0
2021-03-03 13:45:00,210.03,210.1,209.58,209.63,2203.0,199.9364,200.003,199.508,199.5556,2203.0
2021-03-03 13:50:00,209.74,209.83,209.58,209.58,1744.0,199.6603,199.746,199.508,199.508,1744.0
2021-03-03 13:55:00,209.74,209.8,209.57,209.8,2351.0,199.6603,199.7174,199.4985,199.7174,2351.0
2021-03-03 14:00:00,210.02,210.23,209.75,209.81,7282.0,199.9268,200.1267,199.6698,199.7269,7282.0
2021-03-03 14:05:00,209.83,209.84,209.46,209.58,2995.0,199.746,199.7555,199.3937,199.508,2995.0
2021-03-03 14:10:00,209.53,209.71,209.42,209.71,3053.0,199.4604,199.6317,199.3557,199.6317,3053.0
2021-03-03 14:15:00,209.66,209.71,209.43,209.52,3466.0,199.5841,199.6317,199.3652,199.4509,3466.0
2021-03-03 14:20:00,209.59,209.68,209.42,209.55,3480.0,199.5175,199.6032,199.3557,199.4794,3480.0
2021-03-03 14:25:00,209.53,209.91,209.5,209.88,5083.0,199.4604,199.8221,199.4318,199.7936,5083.0
2021-03-03 14:30:00,209.88,209.97,209.14,209.15,8555.0,199.7936,199.8792,199.0891,199.0986,8555.0
2021-03-03 14:35:00,209.21,209.49,209.06,209.33,4037.0,199.1558,199.4223,199.013,199.27,4037.0
2021-03-03 14:40:00,209.33,209.78,209.32,209.46,3943.0,199.27,199.6984,199.2605,199.3937,3943.0
2021-03-03 14:45:00,209.45,210.4,209.32,210.0,14460.0,199.3842,200.2886,199.2605,199.9078,14460.0
2021-03-03 14:50:00,210.08,210.09,209.77,210.0,9374.0,199.984,199.9935,199.6889,199.9078,9374.0
2021-03-03 14:55:00,209.93,210.51,209.93,210.51,10527.0,199.8412,200.3933,199.8412,200.3933,10527.0
2021-03-03 15:00:00,210.4,210.55,210.09,210.21,5570.0,200.2886,200.4314,199.9935,200.1077,5570.0
2021-03-03 15:05:00,209.97,210.04,209.73,209.94,5510.0,199.8792,199.9459,199.6508,199.8507,5510.0
2021-03-03 15:10:00,210.06,210.27,209.73,209.74,3421.0,199.9649,200.1648,199.6508,199.6603,3421.0
2021-03-03 15:15:00,209.62,209.73,209.5,209.55,4675.0,199.5461,199.6508,199.4318,199.4794,4675.0
2021-03-03 15:20:00,209.6,209.68,208.91,209.03,6463.0,199.527,199.6032,198.8702,198.9844,6463.0
2021-03-03 15:25:00,209.06,209.33,208.88,209.23,11440.0,199.013,199.27,198.8416,199.1748,11440.0
2021-03-03 15:30:00,209.25,209.38,208.99,208.99,6233.0,199.1938,199.3176,198.9463,198.9463,6233.0
2021-03-03 15:35:00,208.96,209.21,208.96,209.07,7024.0,198.9178,199.1558,198.9178,199.0225,7024.0
2021-03-03 15:40:00,209.03,209.32,208.94,209.11,8102.0,198.9844,199.2605,198.8987,199.0606,8102.0
2021-03-03 15:45:00,209.06,209.32,208.97,209.09,9576.0,199.013,199.2605,198.9273,199.0415,9576.0
2021-03-03 15:50:00,209.0,209.0,208.49,208.56,25508.0,198.9559,198.9559,198.4704,198.537,25508.0
2021-03-03 15:55:00,208.55,208.82,208.18,208.33,61162.0,198.5275,198.7845,198.1753,198.3181,61162.0
2021-03-04 09:30:00,208.45,209.69,208.44,208.81,21523.0,198.4323,199.6127,198.4228,198.775,21523.0
2021-03-04 09:35:00,208.81,210.19,208.67,210.19,7178.0,198.775,200.0887,198.6417,200.0887,7178.0
2021-03-04 09:40:00,210.09,210.23,209.62,209.96,6581.0,199.9935,200.1267,199.5461,199.8697,6581.0
2021-03-04 09:45:00,209.97,210.47,209.02,209.02,5047.0,199.8792,200.3552,198.9749,198.9749,5047.0
2021-03-04 09:50:00,208.98,209.49,208.97,209.27,15983.0,198.9368,199.4223,198.9273,199.2129,15983.0
2021-03-04 09:55:00,209.05,209.46,209.04,209.31,6451.0,199.0035,199.3937,198.9939,199.251,6451.0
2021-03-04 10:00:00,209.16,209.16,208.56,208.56,6050.0,199.1082,199.1082,198.537,198.537,6050.0
2021-03-04 10:05:00,208.72,209.05,208.58,208.74,4096.0,198.6893,199.0035,198.556,198.7084,4096.0
2021-03-04 10:10:00,208.41,208.55,207.69,208.35,7411.0,198.3942,198.5275,197.7088,198.3371,7411.0
2021-03-04 10:15:00,208.4,208.59,207.85,207.91,5189.0,198.3847,198.5656,197.8611,197.9182,5189.0
2021-03-04 10:20:00,207.87,208.34,207.57,208.15,18147.0,197.8802,198.3276,197.5946,198.1467,18147.0
2021-03-04 10:25:00,208.12,208.85,207.98,208.29,10990.0,198.1181,198.8131,197.9849,198.28,10990.0
2021-03-04 10:30:00,208.31,208.6,207.76,207.95,6415.0,198.299,198.5751,197.7754,197.9563,6415.0
2021-03-04 10:35:00,208.01,208.36,207.78,208.06,9023.0,198.0134,198.3466,197.7945,198.061,9023.0
2021-03-04 10:40:00,207.86,208.58,207.79,208.06,5157.0,197.8706,198.556,197.804,198.061,5157.0
2021-03-04 10:45:00,208.1,208.34,207.95,208.28,6203.0,198.0991,198.3276,197.9563,198.2705,6203.0
2021-03-04 10:50:00,208.37,208.48,207.64,207.65,3223.0,198.3561,198.4608,197.6612,197.6707,3223.0
2021-03-04 10:55:00,207.65,208.13,207.51,207.72,5707.0,197.6707,198.1277,197.5375,197.7374,5707.0
2021-03-04 11:00:00,207.76,208.27,207.76,208.16,7725.0,197.7754,198.2609,197.7754,198.1562,7725.0
2021-03-04 11:05:00,208.21,208.22,207.83,207.96,6170.0,198.2038,198.2133,197.8421,197.9658,6170.0
2021-03-04 11:10:00,208.06,208.09,207.75,207.94,2728.0,198.061,198.0896,197.7659,197.9468,2728.0
2021-03-04 11:15:00,207.97,208.25,207.86,208.25,3017.0,197.9754,198.2419,197.8706,198.2419,3017.0
2021-03-04 11:20:00,208.26,208.38,207.95,208.14,6129.0,198.2514,198.3657,197.9563,198.1372,6129.0
2021-03-04 11:25:00,208.14,208.3,207.95,208.14,4812.0,198.1372,198.2895,197.9563,198.1372,4812.0
2021-03-04 11:30:00,208.18,208.53,208.12,208.52,8125.0,198.1753,198.5084,198.1181,198.4989,8125.0
2021-03-04 11:35:00,208.52,208.64,208.27,208.43,8875.0,198.4989,198.6132,198.2609,198.4132,8875.0
2021-03-04 11:40:00,208.43,208.58,208.03,208.14,7302.0,198.4132,198.556,198.0325,198.1372,7302.0
2021-03-04 11:45:00,208.07,208.22,207.77,207.81,5804.0,198.0706,198.2133,197.785,197.823,5804.0
2021-03-04 11:50:00,207.81,208.06,207.67,208.06,6893.0,197.823,198.061,197.6898,198.061,6893.0
2021-03-04 11:55:00,208.01,208.13,207.68,207.79,4762.0,198.0134,198.1277,197.6993,197.804,4762.0
2021-03-04 12:00:00,207.87,208.04,207.7,208.03,4130.0,197.8802,198.042,197.7183,198.0325,4130.0
2021-03-04 12:05:00,207.97,208.04,207.8,208.04,9137.0,197.9754,198.042,197.8135,198.042,9137.0
2021-03-04 12:10:00,207.99,208.04,207.27,207.43,6913.0,197.9944,198.042,197.309,197.4613,6913.0
2021-03-04 12:15:00,207.37,207.82,207.36,207.51,5082.0,197.4042,197.8326,197.3947,197.5375,5082.0
2021-03-04 12:20:00,207.24,207.28,206.83,206.92,6655.0,197.2804,197.3185,196.8901,196.9758,6655.0
2021-03-04 12:25:00,206.89,206.92,206.39,206.66,3484.0,196.9473,196.9758,196.4713,196.7283,3484.0
2021-03-04 12:30:00,206.47,206.56,205.62,205.81,11228.0,196.5474,196.6331,195.7383,195.9192,11228.0
2021-03-04 12:35:00,205.75,205.88,205.44,205.58,8151.0,195.862,195.9858,195.5669,195.7002,8151.0
2021-03-04 12:40:00,205.6,205.81,205.23,205.33,7497.0,195.7193,195.9192,195.367,195.4622,7497.0
2021-03-04 12:45:00,205.38,205.42,205.05,205.29,14963.0,195.5098,195.5479,195.1957,195.4242,14963.0
2021-03-04 12:50:00,205.0,205.6,204.9,205.17,5528.0,195.1481,195.7193,195.0529,195.3099,5528.0
2021-03-04 12:55:00,204.99,205.14,204.29,204.43,3467.0,195.1386,195.2814,194.4722,194.6055,3467.0
2021-03-04 13:00:00,204.46,205.14,204.46,205.14,1819.0,194.634,195.2814,194.634,195.2814,1819.0
2021-03-04 13:05:00,204.91,205.16,204.66,205.02,5042.0,195.0624,195.3004,194.8244,195.1671,5042.0
2021-03-04 13:10:00,204.84,204.93,204.42,204.42,5506.0,194.9958,195.0815,194.596,194.596,5506.0
2021-03-04 13:15:00,204.38,204.79,204.34,204.34,7310.0,194.5579,194.9482,194.5198,194.5198,7310.0
2021-03-04 13:20:00,204.26,204.26,203.46,203.89,7074.0,194.4437,194.4437,193.6821,194.0914,7074.0
2021-03-04 13:25:00,203.9,204.47,203.57,204.47,4275.0,194.101,194.6436,193.7868,194.6436,4275.0
2021-03-04 13:30:00,204.23,204.23,203.58,203.72,4466.0,194.4151,194.4151,193.7963,193.9296,4466.0
2021-03-04 13:35:00,203.76,204.29,203.76,204.07,4825.0,193.9677,194.4722,193.9677,194.2628,4825.0
2021-03-04 13:40:00,203.93,203.93,203.43,203.46,2613.0,194.1295,194.1295,193.6535,193.6821,2613.0
2021-03-04 13:45:00,203.34,203.37,202.77,202.77,4368.0,193.5679,193.5964,193.0253,193.0253,4368.0
2021-03-04 13:50:00,202.88,202.94,201.8,202.08,7874.0,193.13,193.1871,192.1019,192.3684,7874.0
2021-03-04 13:55:00,202.15,202.27,201.77,201.77,4576.0,192.4351,192.5493,192.0733,192.0733,4576.0
2021-03-04 14:00:00,201.7,202.1,201.36,201.61,6302.0,192.0067,192.3875,191.683,191.921,6302.0
2021-03-04 14:05:00,201.72,203.07,201.72,203.02,4732.0,192.0257,193.3108,192.0257,193.2632,4732.0
2021-03-04 14:10:00,203.03,203.15,202.73,203.1,4347.0,193.2728,193.387,192.9872,193.3394,4347.0
2021-03-04 14:15:00,203.21,203.56,203.08,203.38,7309.0,193.4441,193.7773,193.3204,193.6059,7309.0
2021-03-04 14:20:00,203.41,204.22,203.41,204.22,3688.0,193.6345,194.4056,193.6345,194.4056,3688.0
2021-03-04 14:25:00,204.15,204.34,204.05,204.26,5951.0,194.3389,194.5198,194.2437,194.4437,5951.0
2021-03-04 14:30:00,204.25,204.35,203.61,203.62,4933.0,194.4341,194.5293,193.8249,193.8344,4933.0
2021-03-04 14:35:00,203.73,203.83,203.42,203.59,3888.0,193.9391,194.0343,193.644,193.8059,3888.0
2021-03-04 14:40:00,203.65,204.34,203.65,204.34,5426.0,193.863,194.5198,193.863,194.5198,5426.0
2021-03-04 14:45:00,204.25,204.74,204.14,204.5,9139.0,194.4341,194.9006,194.3294,194.6721,9139.0
2021-03-04 14:50:00,204.45,205.06,204.4,204.92,9416.0,194.6245,195.2052,194.5769,195.0719,9416.0
2021-03-04 14:55:00,204.93,205.08,204.71,204.83,8752.0,195.0815,195.2242,194.872,194.9863,8752.0
2021-03-04 15:00:00,204.83,204.83,204.38,204.38,7992.0,194.9863,194.9863,194.5579,194.5579,7992.0
2021-03-04 15:05:00,204.42,204.75,204.14,204.17,6865.0,194.596,194.9101,194.3294,194.358,6865.0
2021-03-04 15:10:00,204.08,204.18,203.67,203.75,9762.0,194.2723,194.3675,193.882,193.9582,9762.0
2021-03-04 15:15:00,203.59,203.77,203.43,203.56,7795.0,193.8059,193.9772,193.6535,193.7773,7795.0
2021-03-04 15:20:00,203.55,203.69,203.35,203.66,10288.0,193.7678,193.901,193.5774,193.8725,10288.0
2021-03-04 15:25:00,203.59,204.03,203.5,203.87,9671.0,193.8059,194.2247,193.7202,194.0724,9671.0
2021-03-04 15:30:00,203.85,204.29,203.82,204.29,13124.0,194.0534,194.4722,194.0248,194.4722,13124.0
2021-03-04 15:35:00,204.3,204.53,204.17,204.28,19430.0,194.4817,194.7007,194.358,194.4627,19430.0
2021-03-04 15:40:00,204.26,204.53,203.93,204.05,14414.0,194.4437,194.7007,194.1295,194.2437,14414.0
2021-03-04 15:45:00,203.98,204.27,203.72,203.95,15692.0,194.1771,194.4532,193.9296,194.1486,15692.0
2021-03-04 15:50:00,204.04,204.56,203.94,203.94,27974.0,194.2342,194.7292,194.139,194.139,27974.0
2021-03-04 15:55:00,203.82,204.57,203.76,204.54,91290.0,194.0248,194.7388,193.9677,194.7102,91290.0
2021-03-05 09:30:00,206.43,206.51,205.23,205.66,32460.0,196.5094,196.5855,195.367,195.7764,32460.0
2021-03-05 09:35:00,205.65,206.06,202.95,203.08,33673.0,195.7669,196.1571,193.1966,193.3204,33673.0
2021-03-05 09:40:00,203.31,204.13,202.79,203.13,23199.0,193.5393,194.3199,193.0443,193.368,23199.0
2021-03-05 09:45:00,203.27,203.53,202.36,202.59,18485.0,193.5012,193.7487,192.635,192.8539,18485.0
2021-03-05 09:50:00,202.64,202.81,201.84,202.21,16833.0,192.9015,193.0633,192.14,192.4922,16833.0
2021-03-05 09:55:00,202.21,203.13,201.98,203.13,9526.0,192.4922,193.368,192.2732,193.368,9526.0
2021-03-05 10:00:00,203.07,203.57,202.87,203.27,15822.0,193.3108,193.7868,193.1205,193.5012,15822.0
2021-03-05 10:05:00,203.27,203.98,203.16,203.67,10772.0,193.5012,194.1771,193.3965,193.882,10772.0
2021-03-05 10:10:00,203.67,203.8,202.11,202.17,9069.0,193.882,194.0058,192.397,192.4541,9069.0
2021-03-05 10:15:00,202.37,203.76,202.3,203.64,9628.0,192.6445,193.9677,192.5778,193.8534,9628.0
2021-03-05 10:20:00,203.56,203.69,203.02,203.26,7233.0,193.7773,193.901,193.2632,193.4917,7233.0
2021-03-05 10:25:00,203.34,204.15,202.84,202.84,14053.0,193.5679,194.3389,193.0919,193.0919,14053.0
2021-03-05 10:30:00,202.61,203.78,202.57,203.15,8956.0,192.8729,193.9867,192.8349,193.387,8956.0
2021-03-05 10:35:00,203.37,203.37,202.13,202.82,14930.0,193.5964,193.5964,192.416,193.0729,14930.0
2021-03-05 10:40:00,202.84,203.72,202.81,203.16,13269.0,193.0919,193.9296,193.0633,193.3965,13269.0
2021-03-05 10:45:00,202.98,203.7,202.68,203.49,6395.0,193.2252,193.9106,192.9396,193.7107,6395.0
2021-03-05 10:50:00,203.46,203.74,203.02,203.28,13346.0,193.6821,193.9486,193.2632,193.5107,13346.0
2021-03-05 10:55:00,203.32,203.32,202.0,202.0,10057.0,193.5488,193.5488,192.2923,192.2923,10057.0
2021-03-05 11:00:00,202.15,202.15,201.41,201.75,10441.0,192.4351,192.4351,191.7306,192.0543,10441.0
2021-03-05 11:05:00,201.74,201.88,201.14,201.81,6228.0,192.0448,192.178,191.4736,192.1114,6228.0
2021-03-05 11:10:00,201.88,202.24,201.59,201.61,8922.0,192.178,192.5207,191.902,191.921,8922.0
2021-03-05 11:15:00,201.77,202.14,201.5,201.89,5560.0,192.0733,192.4255,191.8163,192.1875,5560.0
2021-03-05 11:20:00,201.89,202.3,201.77,202.17,8851.0,192.1875,192.5778,192.0733,192.4541,8851.0
2021-03-05 11:25:00,202.12,202.33,201.9,202.03,17427.0,192.4065,192.6064,192.1971,192.3208,17427.0
2021-03-05 11:30:00,202.03,202.52,201.86,201.87,12827.0,192.3208,192.7873,192.159,192.1685,12827.0
2021-03-05 11:35:00,201.84,202.44,201.84,202.01,3670.0,192.14,192.7111,192.14,192.3018,3670.0
2021-03-05 11:40:00,202.05,202.11,201.44,202.11,6494.0,192.3399,192.397,191.7592,192.397,6494.0
2021-03-05 11:45:00,202.24,202.54,201.96,202.13,7876.0,192.5207,192.8063,192.2542,192.416,7876.0
2021-03-05 11:50:00,202.24,202.72,202.19,202.55,2775.0,192.5207,192.9777,192.4731,192.8158,2775.0
2021-03-05 11:55:00,202.62,203.39,202.52,203.17,11162.0,192.8825,193.6155,192.7873,193.406,11162.0
2021-03-05 12:00:00,203.14,204.19,202.92,204.11,8700.0,193.3775,194.377,193.168,194.3009,8700.0
2021-03-05 12:05:00,204.01,204.29,203.9,204.02,13041.0,194.2057,194.4722,194.101,194.2152,13041.0
2021-03-05 12:10:00,203.95,204.01,203.51,203.59,10334.0,194.1486,194.2057,193.7297,193.8059,10334.0
2021-03-05 12:15:00,203.67,204.25,203.66,204.01,5467.0,193.882,194.4341,193.8725,194.2057,5467.0
2021-03-05 12:20:00,204.09,204.38,204.04,204.38,5900.0,194.2818,194.5579,194.2342,194.5579,5900.0
2021-03-05 12:25:00,204.39,204.48,204.21,204.39,8370.0,194.5674,194.6531,194.3961,194.5674,8370.0
2021-03-05 12:30:00,204.23,204.62,204.22,204.51,5333.0,194.4151,194.7864,194.4056,194.6816,5333.0
2021-03-05 12:35:00,204.51,204.51,204.06,204.14,12450.0,194.6816,194.6816,194.2533,194.3294,12450.0
2021-03-05 12:40:00,204.06,204.48,204.0,204.41,12978.0,194.2533,194.6531,194.1961,194.5864,12978.0
2021-03-05 12:45:00,204.53,204.96,204.53,204.66,10343.0,194.7007,195.11,194.7007,194.8244,10343.0
2021-03-05 12:50:00,204.68,204.88,204.41,204.63,6129.0,194.8435,195.0339,194.5864,194.7959,6129.0
2021-03-05 12:55:00,204.77,205.11,204.7,205.06,12289.0,194.9291,195.2528,194.8625,195.2052,12289.0
2021-03-05 13:00:00,205.12,205.35,205.03,205.34,17100.0,195.2623,195.4813,195.1766,195.4717,17100.0
2021-03-05 13:05:00,205.35,205.44,205.05,205.22,7258.0,195.4813,195.5669,195.1957,195.3575,7258.0
2021-03-05 13:10:00,205.29,205.34,205.06,205.24,8532.0,195.4242,195.4717,195.2052,195.3766,8532.0
2021-03-05 13:15:00,205.2,205.48,205.17,205.47,5769.0,195.3385,195.605,195.3099,195.5955,5769.0
2021-03-05 13:20:00,205.33,207.0,205.33,206.52,26770.0,195.4622,197.052,195.4622,196.595,26770.0
2021-03-05 13:25:00,206.62,206.62,206.02,206.19,5490.0,196.6902,196.6902,196.1191,196.2809,5490.0
2021-03-05 13:30:00,206.41,206.41,205.8,206.06,7488.0,196.4903,196.4903,195.9096,196.1571,7488.0
2021-03-05 13:35:00,206.07,206.25,205.76,205.91,7773.0,196.1667,196.338,195.8716,196.0144,7773.0
2021-03-05 13:40:00,205.91,206.42,205.9,205.98,5924.0,196.0144,196.4998,196.0048,196.081,5924.0
2021-03-05 13:45:00,206.04,206.46,206.04,206.39,5624.0,196.1381,196.5379,196.1381,196.4713,5624.0
2021-03-05 13:50:00,206.44,206.55,206.19,206.21,9968.0,196.5189,196.6236,196.2809,196.2999,9968.0
2021-03-05 13:55:00,206.22,206.35,206.0,206.35,5967.0,196.3095,196.4332,196.1,196.4332,5967.0
2021-03-05 14:00:00,206.48,206.54,206.08,206.28,4826.0,196.557,196.6141,196.1762,196.3666,4826.0
2021-03-05 14:05:00,206.26,206.26,205.62,205.83,5741.0,196.3475,196.3475,195.7383,195.9382,5741.0
2021-03-05 14:10:00,205.93,206.41,205.78,206.41,6886.0,196.0334,196.4903,195.8906,196.4903,6886.0
2021-03-05 14:15:00,206.45,206.57,205.85,206.03,9956.0,196.5284,196.6426,195.9572,196.1286,9956.0
2021-03-05 14:20:00,206.11,206.21,205.95,206.18,4922.0,196.2047,196.2999,196.0524,196.2714,4922.0
2021-03-05 14:25:00,206.18,206.28,206.06,206.21,7865.0,196.2714,196.3666,196.1571,196.2999,7865.0
2021-03-05 14:30:00,206.39,206.54,206.11,206.49,25272.0,196.4713,196.6141,196.2047,196.5665,25272.0
2021-03-05 14:35:00,206.48,206.6,206.15,206.25,16012.0,196.557,196.6712,196.2428,196.338,16012.0
2021-03-05 14:40:00,206.25,206.36,205.97,205.99,5827.0,196.338,196.4427,196.0715,196.0905,5827.0
2021-03-05 14:45:00,206.01,206.4,206.0,206.31,6777.0,196.1096,196.4808,196.1,196.3951,6777.0
2021-03-05 14:50:00,206.4,206.85,206.24,206.85,9848.0,196.4808,196.9092,196.3285,196.9092,9848.0
2021-03-05 14:55:00,206.82,207.09,206.78,207.02,4863.0,196.8806,197.1376,196.8425,197.071,4863.0
2021-03-05 15:00:00,207.11,207.24,206.97,207.24,5424.0,197.1567,197.2804,197.0234,197.2804,5424.0
2021-03-05 15:05:00,207.28,207.41,207.15,207.15,6157.0,197.3185,197.4423,197.1948,197.1948,6157.0
2021-03-05 15:10:00,207.11,207.22,206.79,207.0,9676.0,197.1567,197.2614,196.8521,197.052,9676.0
2021-03-05 15:15:00,207.11,207.32,206.9,206.98,7584.0,197.1567,197.3566,196.9568,197.0329,7584.0
2021-03-05 15:20:00,206.95,207.2,206.91,207.2,5912.0,197.0044,197.2424,196.9663,197.2424,5912.0
2021-03-05 15:25:00,207.13,207.4,206.89,206.98,6856.0,197.1757,197.4327,196.9473,197.0329,6856.0
2021-03-05 15:30:00,206.92,207.56,206.83,207.56,13028.0,196.9758,197.5851,196.8901,197.5851,13028.0
2021-03-05 15:35:00,207.55,207.97,207.42,207.97,9801.0,197.5755,197.9754,197.4518,197.9754,9801.0
2021-03-05 15:40:00,207.97,208.03,207.64,207.9,13453.0,197.9754,198.0325,197.6612,197.9087,13453.0
2021-03-05 15:45:00,207.91,208.18,207.6,208.16,17966.0,197.9182,198.1753,197.6231,198.1562,17966.0
2021-03-05 15:50:00,208.18,208.73,208.09,208.3,27401.0,198.1753,198.6988,198.0896,198.2895,27401.0
2021-03-05 15:55:00,208.27,208.51,207.77,207.77,70831.0,198.2609,198.4894,197.785,197.785,70831.0
2021-03-08 09:30:00,210.02,210.6,208.98,209.36,34855.0,199.9268,200.479,198.9368,199.2986,34855.0
2021-03-08 09:35:00,209.33,210.68,208.83,210.68,9630.0,199.27,200.5551,198.794,200.5551,9630.0
2021-03-08 09:40:00,210.72,210.91,210.03,210.53,3097.0,200.5932,200.7741,199.9364,200.4123,3097.0
2021-03-08 09:45:00,210.56,210.77,210.12,210.52,6138.0,200.4409,200.6408,200.022,200.4028,6138.0
2021-03-08 09:50:00,210.5,211.54,210.43,211.27,7348.0,200.3838,201.3738,200.3171,201.1168,7348.0
2021-03-08 09:55:00,211.39,211.46,209.71,210.63,47054.0,201.231,201.2976,199.6317,200.5075,47054.0
2021-03-08 10:00:00,210.9,211.56,210.67,211.56,10545.0,200.7645,201.3928,200.5456,201.3928,10545.0
2021-03-08 10:05:00,211.46,212.54,211.46,212.54,6235.0,201.2976,202.3257,201.2976,202.3257,6235.0
2021-03-08 10:10:00,212.59,212.85,212.13,212.63,9320.0,202.3733,202.6208,201.9354,202.4114,9320.0
2021-03-08 10:15:00,212.66,213.08,212.59,213.02,8810.0,202.44,202.8398,202.3733,202.7827,8810.0
2021-03-08 10:20:00,213.01,213.19,212.85,213.08,13641.0,202.7731,202.9445,202.6208,202.8398,13641.0
2021-03-08 10:25:00,213.11,213.82,213.11,213.72,6302.0,202.8683,203.5442,202.8683,203.449,6302.0
2021-03-08 10:30:00,213.73,214.29,213.66,214.1,7259.0,203.4585,203.9916,203.3919,203.8108,7259.0
2021-03-08 10:35:00,213.8,213.81,212.93,213.12,2623.0,203.5252,203.5347,202.697,202.8779,2623.0
2021-03-08 10:40:00,212.99,213.24,212.97,213.15,2298.0,202.7541,202.9921,202.7351,202.9064,2298.0
2021-03-08 10:45:00,212.83,213.05,212.71,212.79,5336.0,202.6018,202.8112,202.4876,202.5637,5336.0
2021-03-08 10:50:00,212.92,213.5,212.92,213.15,8098.0,202.6875,203.2396,202.6875,202.9064,8098.0
2021-03-08 10:55:00,213.31,214.04,213.31,213.84,4417.0,203.0587,203.7536,203.0587,203.5633,4417.0
2021-03-08 11:00:00,213.71,214.25,213.56,213.56,11787.0,203.4395,203.9536,203.2967,203.2967,11787.0
2021-03-08 11:05:00,213.68,213.84,213.42,213.6,3849.0,203.4109,203.5633,203.1634,203.3348,3849.0
2021-03-08 11:10:00,213.17,213.23,212.97,213.23,3499.0,202.9255,202.9826,202.7351,202.9826,3499.0
2021-03-08 11:15:00,213.18,213.53,213.18,213.49,1441.0,202.935,203.2682,202.935,203.2301,1441.0
2021-03-08 11:20:00,213.6,213.6,213.19,213.28,9824.0,203.3348,203.3348,202.9445,203.0302,9824.0
2021-03-08 11:25:00,213.29,213.6,213.29,213.6,300.0,203.0397,203.3348,203.0397,203.3348,300.0
2021-03-08 11:30:00,213.55,213.55,213.03,213.23,1700.0,203.2872,203.2872,202.7922,202.9826,1700.0
2021-03-08 11:35:00,213.14,213.14,212.66,212.66,4535.0,202.8969,202.8969,202.44,202.44,4535.0
2021-03-08 11:40:00,212.76,212.76,212.04,212.04,5830.0,202.5352,202.5352,201.8498,201.8498,5830.0
2021-03-08 11:45:00,212.02,212.29,212.0,212.18,2424.0,201.8307,202.0877,201.8117,201.983,2424.0
2021-03-08 11:50:00,212.09,212.62,212.09,212.62,1917.0,201.8974,202.4019,201.8974,202.4019,1917.0
2021-03-08 11:55:00,212.51,212.81,212.28,212.28,3821.0,202.2972,202.5828,202.0782,202.0782,3821.0
2021-03-08 12:00:00,212.28,212.86,212.28,212.74,2149.0,202.0782,202.6304,202.0782,202.5161,2149.0
2021-03-08 12:05:00,212.81,212.82,212.4,212.41,4999.0,202.5828,202.5923,202.1925,202.202,4999.0
2021-03-08 12:10:00,212.34,212.42,212.11,212.15,3749.0,202.1353,202.2115,201.9164,201.9545,3749.0
2021-03-08 12:15:00,212.17,212.51,212.01,212.33,5753.0,201.9735,202.2972,201.8212,202.1258,5753.0
2021-03-08 12:20:00,212.49,212.7,212.35,212.7,3547.0,202.2781,202.478,202.1449,202.478,3547.0
2021-03-08 12:25:00,212.67,212.81,212.5,212.78,11361.0,202.4495,202.5828,202.2877,202.5542,11361.0
2021-03-08 12:30:00,212.85,213.17,212.85,213.14,5185.0,202.6208,202.9255,202.6208,202.8969,5185.0
2021-03-08 12:35:00,213.26,213.67,213.2,213.63,5139.0,203.0111,203.4014,202.954,203.3633,5139.0
2021-03-08 12:40:00,213.65,213.91,213.52,213.56,2189.0,203.3824,203.6299,203.2586,203.2967,2189.0
2021-03-08 12:45:00,213.53,213.67,213.43,213.6,2713.0,203.2682,203.4014,203.173,203.3348,2713.0
2021-03-08 12:50:00,213.66,213.74,213.54,213.69,7420.0,203.3919,203.4681,203.2777,203.4205,7420.0
2021-03-08 12:55:00,213.64,213.75,213.49,213.6,3127.0,203.3729,203.4776,203.2301,203.3348,3127.0
2021-03-08 13:00:00,213.69,213.97,213.69,213.8,2161.0,203.4205,203.687,203.4205,203.5252,2161.0
2021-03-08 13:05:00,213.8,214.0,213.69,213.82,9747.0,203.5252,203.7156,203.4205,203.5442,9747.0
2021-03-08 13:10:00,213.87,214.05,213.68,214.02,1913.0,203.5918,203.7632,203.4109,203.7346,1913.0
2021-03-08 13:15:00,214.03,214.5,214.03,214.46,20342.0,203.7441,204.1915,203.7441,204.1535,20342.0
2021-03-08 13:20:00,214.45,214.51,214.19,214.19,2165.0,204.1439,204.2011,203.8964,203.8964,2165.0
2021-03-08 13:25:00,214.13,214.13,213.91,213.91,1600.0,203.8393,203.8393,203.6299,203.6299,1600.0
2021-03-08 13:30:00,213.91,214.04,213.86,214.04,903.0,203.6299,203.7536,203.5823,203.7536,903.0
2021-03-08 13:35:00,213.93,214.04,213.73,213.73,1489.0,203.6489,203.7536,203.4585,203.4585,1489.0
2021-03-08 13:40:00,213.74,213.9,213.71,213.87,3764.0,203.4681,203.6204,203.4395,203.5918,3764.0
2021-03-08 13:45:00,213.79,213.84,213.37,213.42,1876.0,203.5157,203.5633,203.1158,203.1634,1876.0
2021-03-08 13:50:00,213.48,213.48,212.79,213.02,6745.0,203.2206,203.2206,202.5637,202.7827,6745.0
2021-03-08 13:55:00,213.03,213.06,212.86,212.91,4094.0,202.7922,202.8207,202.6304,202.6779,4094.0
2021-03-08 14:00:00,213.0,213.06,212.74,212.74,3716.0,202.7636,202.8207,202.5161,202.5161,3716.0
2021-03-08 14:05:00,212.84,213.13,212.83,213.11,5393.0,202.6113,202.8874,202.6018,202.8683,5393.0
2021-03-08 14:10:00,213.27,213.27,213.05,213.08,1754.0,203.0206,203.0206,202.8112,202.8398,1754.0
2021-03-08 14:15:00,213.17,213.49,213.17,213.27,1643.0,202.9255,203.2301,202.9255,203.0206,1643.0
2021-03-08 14:20:00,213.17,213.27,213.04,213.14,2123.0,202.9255,203.0206,202.8017,202.8969,2123.0
2021-03-08 14:25:00,213.23,213.44,213.18,213.21,3007.0,202.9826,203.1825,202.935,202.9635,3007.0
2021-03-08 14:30:00,213.22,213.26,212.62,212.81,6694.0,202.9731,203.0111,202.4019,202.5828,6694.0
2021-03-08 14:35:00,212.93,212.95,212.8,212.8,1765.0,202.697,202.716,202.5732,202.5732,1765.0
2021-03-08 14:40:00,212.84,212.88,212.61,212.63,5731.0,202.6113,202.6494,202.3924,202.4114,5731.0
2021-03-08 14:45:00,212.67,212.67,212.24,212.29,2841.0,202.4495,202.4495,202.0401,202.0877,2841.0
2021-03-08 14:50:00,212.31,212.54,212.04,212.53,14820.0,202.1068,202.3257,201.8498,202.3162,14820.0
2021-03-08 14:55:00,212.41,212.58,212.28,212.41,2914.0,202.202,202.3638,202.0782,202.202,2914.0
2021-03-08 15:00:00,212.51,212.51,211.63,211.66,5607.0,202.2972,202.2972,201.4595,201.488,5607.0
2021-03-08 15:05:00,211.58,211.68,211.48,211.48,4212.0,201.4119,201.5071,201.3167,201.3167,4212.0
2021-03-08 15:10:00,211.55,211.85,211.55,211.85,5427.0,201.3833,201.6689,201.3833,201.6689,5427.0
2021-03-08 15:15:00,211.81,211.88,211.48,211.57,3769.0,201.6308,201.6974,201.3167,201.4023,3769.0
2021-03-08 15:20:00,211.7,211.99,211.64,211.87,14399.0,201.5261,201.8022,201.469,201.6879,14399.0
2021-03-08 15:25:00,211.89,211.89,211.67,211.8,2108.0,201.707,201.707,201.4975,201.6213,2108.0
2021-03-08 15:30:00,211.81,212.31,211.8,212.26,3183.0,201.6308,202.1068,201.6213,202.0592,3183.0
2021-03-08 15:35:00,212.31,212.54,212.23,212.41,5108.0,202.1068,202.3257,202.0306,202.202,5108.0
2021-03-08 15:40:00,212.36,212.44,212.08,212.12,7058.0,202.1544,202.2305,201.8878,201.9259,7058.0
2021-03-08 15:45:00,212.15,212.21,211.72,211.79,7794.0,201.9545,202.0116,201.5451,201.6118,7794.0
2021-03-08 15:50:00,211.8,212.14,211.7,211.87,13718.0,201.6213,201.945,201.5261,201.6879,13718.0
2021-03-08 15:55:00,211.82,211.83,211.37,211.37,32493.0,201.6403,201.6499,201.212,201.212,32493.0
2021-03-09 09:30:00,213.6,213.6,212.41,212.42,34188.0,203.3348,203.3348,202.202,202.2115,34188.0
2021-03-09 09:35:00,212.59,213.38,212.42,213.36,30248.0,202.3733,203.1254,202.2115,203.1063,30248.0
2021-03-09 09:40:00,213.14,214.38,213.1,214.36,7431.0,202.8969,204.0773,202.8588,204.0583,7431.0
2021-03-09 09:45:00,214.39,214.54,213.75,214.01,12731.0,204.0868,204.2296,203.4776,203.7251,12731.0
2021-03-09 09:50:00,213.7,214.31,213.68,214.05,22810.0,203.43,204.0107,203.4109,203.7632,22810.0
2021-03-09 09:55:00,213.91,214.35,213.7,214.14,7110.0,203.6299,204.0487,203.43,203.8488,7110.0
2021-03-09 10:00:00,214.3,214.99,214.22,214.84,2871.0,204.0011,204.658,203.925,204.5152,2871.0
2021-03-09 10:05:00,214.72,215.11,214.51,214.53,10069.0,204.401,204.7722,204.2011,204.2201,10069.0
2021-03-09 10:10:00,214.46,214.84,214.07,214.38,14989.0,204.1535,204.5152,203.7822,204.0773,14989.0
2021-03-09 10:15:00,214.5,215.33,214.49,215.27,8655.0,204.1915,204.9816,204.182,204.9245,8655.0
2021-03-09 10:20:00,215.15,215.74,215.15,215.74,7346.0,204.8103,205.3719,204.8103,205.3719,7346.0
2021-03-09 10:25:00,215.6,215.85,215.54,215.76,7239.0,205.2387,205.4767,205.1816,205.391,7239.0
2021-03-09 10:30:00,215.75,215.88,215.42,215.53,6007.0,205.3815,205.5052,205.0673,205.172,6007.0
2021-03-09 10:35:00,215.34,215.75,215.1,215.62,11897.0,204.9912,205.3815,204.7627,205.2577,11897.0
2021-03-09 10:40:00,215.62,215.98,215.55,215.79,8086.0,205.2577,205.6004,205.1911,205.4195,8086.0
2021-03-09 10:45:00,215.89,216.59,215.89,216.33,8813.0,205.5147,206.1811,205.5147,205.9336,8813.0
2021-03-09 10:50:00,216.37,216.69,216.29,216.38,9144.0,205.9717,206.2763,205.8955,205.9812,9144.0
2021-03-09 10:55:00,216.33,216.34,215.76,215.79,4452.0,205.9336,205.9431,205.391,205.4195,4452.0
2021-03-09 11:00:00,215.7,215.95,215.39,215.88,10360.0,205.3339,205.5719,205.0388,205.5052,10360.0
2021-03-09 11:05:00,215.94,216.34,215.87,216.16,6387.0,205.5623,205.9431,205.4957,205.7718,6387.0
2021-03-09 11:10:00,216.1,216.11,215.79,215.87,5249.0,205.7146,205.7242,205.4195,205.4957,5249.0
2021-03-09 11:15:00,215.86,215.94,215.24,215.24,8209.0,205.4862,205.5623,204.896,204.896,8209.0
2021-03-09 11:20:00,215.22,215.32,215.06,215.08,2854.0,204.8769,204.9721,204.7246,204.7437,2854.0
2021-03-09 11:25:00,215.08,215.08,214.47,214.62,2837.0,204.7437,204.7437,204.163,204.3058,2837.0
2021-03-09 11:30:00,214.56,214.66,214.35,214.65,8330.0,204.2487,204.3438,204.0487,204.3343,8330.0
2021-03-09 11:35:00,214.75,214.76,214.55,214.61,7489.0,204.4295,204.439,204.2391,204.2963,7489.0
2021-03-09 11:40:00,214.64,215.13,214.63,215.05,5879.0,204.3248,204.7913,204.3153,204.7151,5879.0
2021-03-09 11:45:00,215.1,215.66,215.1,215.66,4220.0,204.7627,205.2958,204.7627,205.2958,4220.0
2021-03-09 11:50:00,215.63,215.82,215.32,215.32,5378.0,205.2672,205.4481,204.9721,204.9721,5378.0
2021-03-09 11:55:00,215.26,215.94,215.21,215.9,12860.0,204.915,205.5623,204.8674,205.5243,12860.0
2021-03-09 12:00:00,215.88,215.93,215.32,215.33,4040.0,205.5052,205.5528,204.9721,204.9816,4040.0
2021-03-09 12:05:00,215.4,215.53,215.32,215.43,3749.0,205.0483,205.172,204.9721,205.0768,3749.0
2021-03-09 12:10:00,215.44,215.46,215.31,215.46,2715.0,205.0864,205.1054,204.9626,205.1054,2715.0
2021-03-09 12:15:00,215.46,215.66,215.45,215.62,3523.0,205.1054,205.2958,205.0959,205.2577,3523.0
2021-03-09 12:20:00,215.57,215.62,215.3,215.39,3608.0,205.2101,205.2577,204.9531,205.0388,3608.0
2021-03-09 12:25:00,215.4,215.4,215.21,215.21,3185.0,205.0483,205.0483,204.8674,204.8674,3185.0
2021-03-09 12:30:00,215.26,215.33,215.16,215.19,2910.0,204.915,204.9816,204.8198,204.8484,2910.0
2021-03-09 12:35:00,215.24,215.41,215.21,215.39,1704.0,204.896,205.0578,204.8674,205.0388,1704.0
2021-03-09 12:40:00,215.4,215.45,215.16,215.16,1768.0,205.0483,205.0959,204.8198,204.8198,1768.0
2021-03-09 12:45:00,215.09,215.1,214.85,214.86,2190.0,204.7532,204.7627,204.5247,204.5342,2190.0
2021-03-09 12:50:00,214.84,215.0,214.8,215.0,5771.0,204.5152,204.6675,204.4771,204.6675,5771.0
2021-03-09 12:55:00,215.0,215.24,214.96,215.24,1530.0,204.6675,204.896,204.6294,204.896,1530.0
2021-03-09 13:00:00,215.32,215.46,215.23,215.36,3537.0,204.9721,205.1054,204.8865,205.0102,3537.0
2021-03-09 13:05:00,215.35,215.35,215.14,215.27,3064.0,205.0007,205.0007,204.8008,204.9245,3064.0
2021-03-09 13:10:00,215.32,215.32,215.02,215.02,4327.0,204.9721,204.9721,204.6865,204.6865,4327.0
2021-03-09 13:15:00,215.1,215.19,214.97,214.97,4403.0,204.7627,204.8484,204.6389,204.6389,4403.0
2021-03-09 13:20:00,215.03,215.14,215.0,215.01,2716.0,204.6961,204.8008,204.6675,204.677,2716.0
2021-03-09 13:25:00,215.01,215.03,214.79,215.02,4573.0,204.677,204.6961,204.4676,204.6865,4573.0
2021-03-09 13:30:00,215.01,215.24,215.01,215.22,5467.0,204.677,204.896,204.677,204.8769,5467.0
2021-03-09 13:35:00,215.29,215.5,215.22,215.43,3404.0,204.9436,205.1435,204.8769,205.0768,3404.0
2021-03-09 13:40:00,215.43,215.89,215.42,215.87,5531.0,205.0768,205.5147,205.0673,205.4957,5531.0
2021-03-09 13:45:00,215.81,216.21,215.78,216.21,5619.0,205.4386,205.8194,205.41,205.8194,5619.0
2021-03-09 13:50:00,216.24,216.3,216.14,216.23,3056.0,205.8479,205.905,205.7527,205.8384,3056.0
2021-03-09 13:55:00,216.25,216.46,216.16,216.32,6346.0,205.8574,206.0573,205.7718,205.9241,6346.0
2021-03-09 14:00:00,216.37,216.45,216.34,216.42,2974.0,205.9717,206.0478,205.9431,206.0193,2974.0
2021-03-09 14:05:00,216.43,216.55,216.2,216.21,9614.0,206.0288,206.143,205.8098,205.8194,9614.0
2021-03-09 14:10:00,216.09,216.23,216.08,216.23,2627.0,205.7051,205.8384,205.6956,205.8384,2627.0
2021-03-09 14:15:00,216.18,216.26,216.05,216.26,6039.0,205.7908,205.867,205.667,205.867,6039.0
2021-03-09 14:20:00,216.23,216.26,215.94,215.95,4779.0,205.8384,205.867,205.5623,205.5719,4779.0
2021-03-09 14:25:00,215.94,216.44,215.93,216.28,6666.0,205.5623,206.0383,205.5528,205.886,6666.0
2021-03-09 14:30:00,216.28,216.63,216.28,216.62,5466.0,205.886,206.2192,205.886,206.2097,5466.0
2021-03-09 14:35:00,216.56,216.65,216.52,216.6,3624.0,206.1525,206.2382,206.1145,206.1906,3624.0
2021-03-09 14:40:00,216.6,216.7,216.58,216.58,5213.0,206.1906,206.2858,206.1716,206.1716,5213.0
2021-03-09 14:45:00,216.61,216.68,216.26,216.32,6402.0,206.2001,206.2668,205.867,205.9241,6402.0
2021-03-09 14:50:00,216.26,216.48,216.26,216.35,11353.0,205.867,206.0764,205.867,205.9526,11353.0
2021-03-09 14:55:00,216.4,216.88,216.38,216.71,6053.0,206.0002,206.4572,205.9812,206.2953,6053.0
2021-03-09 15:00:00,216.77,216.83,216.66,216.67,5748.0,206.3524,206.4096,206.2477,206.2573,5748.0
2021-03-09 15:05:00,216.67,216.88,216.62,216.78,6872.0,206.2573,206.4572,206.2097,206.362,6872.0
2021-03-09 15:10:00,216.78,216.81,216.44,216.47,6039.0,206.362,206.3905,206.0383,206.0669,6039.0
2021-03-09 15:15:00,216.47,216.47,216.21,216.28,5551.0,206.0669,206.0669,205.8194,205.886,5551.0
2021-03-09 15:20:00,216.25,216.6,216.22,216.48,10777.0,205.8574,206.1906,205.8289,206.0764,10777.0
2021-03-09 15:25:00,216.44,216.44,216.21,216.21,5855.0,206.0383,206.0383,205.8194,205.8194,5855.0
2021-03-09 15:30:00,216.21,216.27,216.15,216.21,9786.0,205.8194,205.8765,205.7622,205.8194,9786.0
2021-03-09 15:35:00,216.17,216.19,215.56,215.74,10124.0,205.7813,205.8003,205.2006,205.3719,10124.0
2021-03-09 15:40:00,215.75,215.95,215.28,215.28,11349.0,205.3815,205.5719,204.9341,204.9341,11349.0
2021-03-09 15:45:00,215.22,215.45,215.12,215.21,12634.0,204.8769,205.0959,204.7817,204.8674,12634.0
2021-03-09 15:50:00,215.18,215.22,214.72,215.22,20578.0,204.8389,204.8769,204.401,204.8769,20578.0
2021-03-09 15:55:00,215.15,215.15,214.43,214.43,48462.0,204.8103,204.8103,204.1249,204.1249,48462.0
2021-03-10 09:30:00,215.02,215.45,213.13,213.33,26748.0,204.6865,205.0959,202.8874,203.0778,26748.0
2021-03-10 09:35:00,212.88,214.27,212.8,213.94,11072.0,202.6494,203.9726,202.5732,203.6584,11072.0
2021-03-10 09:40:00,213.85,214.29,213.69,213.69,6900.0,203.5728,203.9916,203.4205,203.4205,6900.0
2021-03-10 09:45:00,213.98,214.14,213.72,213.83,12945.0,203.6965,203.8488,203.449,203.5537,12945.0
2021-03-10 09:50:00,213.91,215.34,213.91,215.07,18915.0,203.6299,204.9912,203.6299,204.7341,18915.0
2021-03-10 09:55:00,215.29,216.94,215.19,216.47,18496.0,204.9436,206.5143,204.8484,206.0669,18496.0
2021-03-10 10:00:00,216.63,216.72,216.24,216.26,5386.0,206.2192,206.3048,205.8479,205.867,5386.0
2021-03-10 10:05:00,216.26,216.27,215.38,215.93,6374.0,205.867,205.8765,205.0292,205.5528,6374.0
2021-03-10 10:10:00,215.8,215.89,214.94,214.95,4444.0,205.4291,205.5147,204.6104,204.6199,4444.0
2021-03-10 10:15:00,214.9,214.99,214.24,214.87,5867.0,204.5723,204.658,203.944,204.5438,5867.0
2021-03-10 10:20:00,214.89,214.93,214.5,214.65,6762.0,204.5628,204.6009,204.1915,204.3343,6762.0
2021-03-10 10:25:00,214.63,214.7,214.09,214.14,5771.0,204.3153,204.3819,203.8012,203.8488,5771.0
2021-03-10 10:30:00,214.2,214.2,213.76,213.9,2700.0,203.906,203.906,203.4871,203.6204,2700.0
2021-03-10 10:35:00,213.95,214.42,213.95,214.22,4574.0,203.668,204.1154,203.668,203.925,4574.0
2021-03-10 10:40:00,214.24,214.56,214.18,214.3,2405.0,203.944,204.2487,203.8869,204.0011,2405.0
2021-03-10 10:45:00,214.55,214.96,214.39,214.89,5653.0,204.2391,204.6294,204.0868,204.5628,5653.0
2021-03-10 10:50:00,214.89,214.89,214.42,214.46,2807.0,204.5628,204.5628,204.1154,204.1535,2807.0
2021-03-10 10:55:00,214.37,214.56,214.16,214.42,7084.0,204.0678,204.2487,203.8679,204.1154,7084.0
2021-03-10 11:00:00,214.42,214.98,214.22,214.98,6132.0,204.1154,204.6485,203.925,204.6485,6132.0
2021-03-10 11:05:00,214.98,215.08,214.57,215.07,6601.0,204.6485,204.7437,204.2582,204.7341,6601.0
2021-03-10 11:10:00,215.04,215.33,215.0,215.16,5551.0,204.7056,204.9816,204.6675,204.8198,5551.0
2021-03-10 11:15:00,215.14,215.29,215.08,215.1,4549.0,204.8008,204.9436,204.7437,204.7627,4549.0
2021-03-10 11:20:00,215.13,215.45,214.92,215.02,9327.0,204.7913,205.0959,204.5914,204.6865,9327.0
2021-03-10 11:25:00,215.13,215.24,214.83,214.92,4468.0,204.7913,204.896,204.5057,204.5914,4468.0
2021-03-10 11:30:00,214.96,215.04,214.83,214.9,5763.0,204.6294,204.7056,204.5057,204.5723,5763.0
2021-03-10 11:35:00,214.88,215.09,214.8,214.96,4981.0,204.5533,204.7532,204.4771,204.6294,4981.0
2021-03-10 11:40:00,215.02,215.04,214.74,215.03,2672.0,204.6865,204.7056,204.42,204.6961,2672.0
2021-03-10 11:45:00,214.96,215.44,214.95,215.3,8825.0,204.6294,205.0864,204.6199,204.9531,8825.0
2021-03-10 11:50:00,215.37,216.34,215.37,216.14,3063.0,205.0197,205.9431,205.0197,205.7527,3063.0
2021-03-10 11:55:00,216.16,216.68,216.11,216.34,3927.0,205.7718,206.2668,205.7242,205.9431,3927.0
2021-03-10 12:00:00,216.34,216.41,216.25,216.28,2244.0,205.9431,206.0097,205.8574,205.886,2244.0
2021-03-10 12:05:00,216.26,216.46,216.24,216.3,2540.0,205.867,206.0573,205.8479,205.905,2540.0
2021-03-10 12:10:00,216.38,216.53,216.36,216.48,2589.0,205.9812,206.124,205.9621,206.0764,2589.0
2021-03-10 12:15:00,216.48,216.52,216.41,216.45,3506.0,206.0764,206.1145,206.0097,206.0478,3506.0
2021-03-10 12:20:00,216.4,216.73,216.4,216.73,2201.0,206.0002,206.3144,206.0002,206.3144,2201.0
2021-03-10 12:25:00,216.68,216.93,216.67,216.91,3064.0,206.2668,206.5048,206.2573,206.4857,3064.0
2021-03-10 12:30:00,216.98,217.29,216.98,217.21,7728.0,206.5524,206.8475,206.5524,206.7713,7728.0
2021-03-10 12:35:00,217.29,217.68,217.29,217.62,6120.0,206.8475,207.2187,206.8475,207.1616,6120.0
2021-03-10 12:40:00,217.68,217.77,217.56,217.68,4635.0,207.2187,207.3044,207.1045,207.2187,4635.0
2021-03-10 12:45:00,217.74,217.9,217.68,217.83,4164.0,207.2758,207.4281,207.2187,207.3615,4164.0
2021-03-10 12:50:00,217.91,217.92,217.53,217.59,1701.0,207.4377,207.4472,207.0759,207.133,1701.0
2021-03-10 12:55:00,217.21,217.52,217.2,217.37,4802.0,206.7713,207.0664,206.7618,206.9236,4802.0
2021-03-10 13:00:00,217.36,217.54,217.1,217.2,5961.0,206.9141,207.0854,206.6666,206.7618,5961.0
2021-03-10 13:05:00,217.16,217.48,217.16,217.41,2646.0,206.7237,207.0283,206.7237,206.9617,2646.0
2021-03-10 13:10:00,217.38,217.47,217.26,217.44,3781.0,206.9331,207.0188,206.8189,206.9902,3781.0
2021-03-10 13:15:00,217.46,217.46,217.13,217.35,1325.0,207.0093,207.0093,206.6951,206.9046,1325.0
2021-03-10 13:20:00,217.32,217.46,217.23,217.3,3607.0,206.876,207.0093,206.7903,206.857,3607.0
2021-03-10 13:25:00,217.39,217.41,217.02,217.16,4027.0,206.9426,206.9617,206.5904,206.7237,4027.0
2021-03-10 13:30:00,217.28,217.35,217.14,217.32,1691.0,206.8379,206.9046,206.7047,206.876,1691.0
2021-03-10 13:35:00,217.39,217.47,217.1,217.46,2152.0,206.9426,207.0188,206.6666,207.0093,2152.0
2021-03-10 13:40:00,217.49,217.61,217.4,217.61,3053.0,207.0378,207.1521,206.9522,207.1521,3053.0
2021-03-10 13:45:00,217.54,217.74,217.44,217.63,4043.0,207.0854,207.2758,206.9902,207.1711,4043.0
2021-03-10 13:50:00,217.73,217.74,217.38,217.7,5283.0,207.2663,207.2758,206.9331,207.2378,5283.0
2021-03-10 13:55:00,217.7,217.72,217.47,217.56,2016.0,207.2378,207.2568,207.0188,207.1045,2016.0
2021-03-10 14:00:00,217.47,217.9,217.38,217.89,6440.0,207.0188,207.4281,206.9331,207.4186,6440.0
2021-03-10 14:05:00,217.8,218.05,217.79,217.94,3975.0,207.3329,207.5709,207.3234,207.4662,3975.0
2021-03-10 14:10:00,218.0,218.59,217.94,218.56,5795.0,207.5233,208.085,207.4662,208.0564,5795.0
2021-03-10 14:15:00,218.52,218.6,218.44,218.5,2100.0,208.0183,208.0945,207.9422,207.9993,2100.0
2021-03-10 14:20:00,218.44,218.44,218.13,218.17,4489.0,207.9422,207.9422,207.6471,207.6852,4489.0
2021-03-10 14:25:00,218.21,218.39,218.15,218.16,3685.0,207.7232,207.8946,207.6661,207.6756,3685.0
2021-03-10 14:30:00,218.21,218.66,218.21,218.64,2073.0,207.7232,208.1516,207.7232,208.1326,2073.0
2021-03-10 14:35:00,218.63,218.7,218.48,218.51,4198.0,208.1231,208.1897,207.9803,208.0088,4198.0
2021-03-10 14:40:00,218.6,218.61,218.09,218.17,2887.0,208.0945,208.104,207.609,207.6852,2887.0
2021-03-10 14:45:00,218.25,218.57,218.12,218.4,4735.0,207.7613,208.0659,207.6376,207.9041,4735.0
2021-03-10 14:50:00,218.2,218.28,218.0,218.11,2459.0,207.7137,207.7899,207.5233,207.628,2459.0
2021-03-10 14:55:00,218.12,218.16,217.86,217.92,4172.0,207.6376,207.6756,207.3901,207.4472,4172.0
2021-03-10 15:00:00,217.99,217.99,217.48,217.48,4642.0,207.5138,207.5138,207.0283,207.0283,4642.0
2021-03-10 15:05:00,217.5,217.64,217.35,217.56,3522.0,207.0474,207.1806,206.9046,207.1045,3522.0
2021-03-10 15:10:00,217.54,217.56,217.27,217.34,4658.0,207.0854,207.1045,206.8284,206.8951,4658.0
2021-03-10 15:15:00,217.44,217.63,217.24,217.62,5820.0,206.9902,207.1711,206.7999,207.1616,5820.0
2021-03-10 15:20:00,217.6,217.78,217.56,217.62,3209.0,207.1426,207.3139,207.1045,207.1616,3209.0
2021-03-10 15:25:00,217.66,217.68,217.27,217.33,5973.0,207.1997,207.2187,206.8284,206.8855,5973.0
2021-03-10 15:30:00,217.28,217.28,216.55,216.55,6848.0,206.8379,206.8379,206.143,206.143,6848.0
2021-03-10 15:35:00,216.55,216.75,216.45,216.64,8932.0,206.143,206.3334,206.0478,206.2287,8932.0
2021-03-10 15:40:00,216.57,216.81,216.46,216.79,7296.0,206.1621,206.3905,206.0573,206.3715,7296.0
2021-03-10 15:45:00,216.83,217.62,216.77,217.62,11243.0,206.4096,207.1616,206.3524,207.1616,11243.0
2021-03-10 15:50:00,217.61,217.81,216.89,216.96,16311.0,207.1521,207.3425,206.4667,206.5333,16311.0
2021-03-10 15:55:00,217.01,217.08,216.79,216.93,30417.0,206.5809,206.6475,206.3715,206.5048,30417.0
2021-03-11 09:30:00,216.51,218.5,216.51,216.7,29566.0,206.1049,207.9993,206.1049,206.2858,29566.0
2021-03-11 09:35:00,217.01,217.4,216.32,216.91,6229.0,206.5809,206.9522,205.9241,206.4857,6229.0
2021-03-11 09:40:00,216.93,216.93,215.72,216.02,14087.0,206.5048,206.5048,205.3529,205.6385,14087.0
2021-03-11 09:45:00,216.34,216.39,215.82,216.01,11516.0,205.9431,205.9907,205.4481,205.629,11516.0
2021-03-11 09:50:00,216.02,216.11,215.62,216.02,9829.0,205.6385,205.7242,205.2577,205.6385,9829.0
2021-03-11 09:55:00,216.19,216.2,215.65,216.09,11178.0,205.8003,205.8098,205.2863,205.7051,11178.0
2021-03-11 10:00:00,216.18,216.22,215.71,216.04,4838.0,205.7908,205.8289,205.3434,205.6575,4838.0
2021-03-11 10:05:00,216.11,216.11,215.62,215.82,7022.0,205.7242,205.7242,205.2577,205.4481,7022.0
2021-03-11 10:10:00,215.84,215.85,215.39,215.39,2400.0,205.4671,205.4767,205.0388,205.0388,2400.0
2021-03-11 10:15:00,215.39,215.66,214.95,215.06,6815.0,205.0388,205.2958,204.6199,204.7246,6815.0
2021-03-11 10:20:00,214.99,215.42,214.94,215.33,4510.0,204.658,205.0673,204.6104,204.9816,4510.0
2021-03-11 10:25:00,215.21,215.21,214.77,214.86,4847.0,204.8674,204.8674,204.4486,204.5342,4847.0
2021-03-11 10:30:00,214.81,214.94,214.5,214.53,3414.0,204.4866,204.6104,204.1915,204.2201,3414.0
2021-03-11 10:35:00,214.5,214.68,214.42,214.52,5252.0,204.1915,204.3629,204.1154,204.2106,5252.0
2021-03-11 10:40:00,214.58,214.66,214.53,214.65,2603.0,204.2677,204.3438,204.2201,204.3343,2603.0
2021-03-11 10:45:00,214.57,215.04,214.53,215.0,6391.0,204.2582,204.7056,204.2201,204.6675,6391.0
2021-03-11 10:50:00,214.81,215.14,214.76,215.14,6993.0,204.4866,204.8008,204.439,204.8008,6993.0
2021-03-11 10:55:00,215.14,215.27,215.06,215.2,1928.0,204.8008,204.9245,204.7246,204.8579,1928.0
2021-03-11 11:00:00,215.22,215.7,215.22,215.66,3127.0,204.8769,205.3339,204.8769,205.2958,3127.0
2021-03-11 11:05:00,215.63,215.67,215.15,215.25,4434.0,205.2672,205.3053,204.8103,204.9055,4434.0
2021-03-11 11:10:00,215.26,215.65,215.25,215.61,4905.0,204.915,205.2863,204.9055,205.2482,4905.0
2021-03-11 11:15:00,215.74,216.15,215.64,216.15,4168.0,205.3719,205.7622,205.2768,205.7622,4168.0
2021-03-11 11:20:00,216.13,216.14,215.83,215.89,5362.0,205.7432,205.7527,205.4576,205.5147,5362.0
2021-03-11 11:25:00,215.93,215.96,215.38,215.38,5089.0,205.5528,205.5814,205.0292,205.0292,5089.0
2021-03-11 11:30:00,215.39,215.55,215.22,215.54,2913.0,205.0388,205.1911,204.8769,205.1816,2913.0
2021-03-11 11:35:00,215.48,215.57,215.31,215.31,2760.0,205.1244,205.2101,204.9626,204.9626,2760.0
2021-03-11 11:40:00,215.37,215.37,215.07,215.2,5884.0,205.0197,205.0197,204.7341,204.8579,5884.0
2021-03-11 11:45:00,215.21,215.43,215.01,215.43,6000.0,204.8674,205.0768,204.677,205.0768,6000.0
2021-03-11 11:50:00,215.41,215.41,215.11,215.29,4439.0,205.0578,205.0578,204.7722,204.9436,4439.0
2021-03-11 11:55:00,215.21,215.21,214.83,214.84,4108.0,204.8674,204.8674,204.5057,204.5152,4108.0
2021-03-11 12:00:00,214.86,214.92,214.59,214.63,5187.0,204.5342,204.5914,204.2772,204.3153,5187.0
2021-03-11 12:05:00,214.67,215.54,214.66,215.54,10760.0,204.3534,205.1816,204.3438,205.1816,10760.0
2021-03-11 12:10:00,215.57,215.77,215.57,215.77,3855.0,205.2101,205.4005,205.2101,205.4005,3855.0
2021-03-11 12:15:00,215.72,215.73,215.54,215.61,3191.0,205.3529,205.3624,205.1816,205.2482,3191.0
2021-03-11 12:20:00,215.63,215.89,215.63,215.83,4365.0,205.2672,205.5147,205.2672,205.4576,4365.0
2021-03-11 12:25:00,215.87,215.92,215.75,215.84,3429.0,205.4957,205.5433,205.3815,205.4671,3429.0
2021-03-11 12:30:00,215.93,216.08,215.41,215.68,8634.0,205.5528,205.6956,205.0578,205.3148,8634.0
2021-03-11 12:35:00,215.68,215.91,215.63,215.75,2800.0,205.3148,205.5338,205.2672,205.3815,2800.0
2021-03-11 12:40:00,215.7,215.7,215.32,215.32,1978.0,205.3339,205.3339,204.9721,204.9721,1978.0
2021-03-11 12:45:00,215.41,215.43,215.2,215.36,1602.0,205.0578,205.0768,204.8579,205.0102,1602.0
2021-03-11 12:50:00,215.28,215.48,215.26,215.48,3584.0,204.9341,205.1244,204.915,205.1244,3584.0
2021-03-11 12:55:00,215.53,215.54,215.41,215.54,700.0,205.172,205.1816,205.0578,205.1816,700.0
2021-03-11 13:00:00,215.56,215.71,215.55,215.58,3052.0,205.2006,205.3434,205.1911,205.2196,3052.0
2021-03-11 13:05:00,215.61,215.89,215.61,215.74,2751.0,205.2482,205.5147,205.2482,205.3719,2751.0
2021-03-11 13:10:00,215.8,215.83,215.64,215.64,4484.0,205.4291,205.4576,205.2768,205.2768,4484.0
2021-03-11 13:15:00,215.66,215.88,215.64,215.64,2615.0,205.2958,205.5052,205.2768,205.2768,2615.0
2021-03-11 13:20:00,215.64,215.69,215.56,215.6,1855.0,205.2768,205.3243,205.2006,205.2387,1855.0
2021-03-11 13:25:00,215.66,215.66,215.46,215.51,2123.0,205.2958,205.2958,205.1054,205.153,2123.0
2021-03-11 13:30:00,215.56,215.56,215.38,215.38,1728.0,205.2006,205.2006,205.0292,205.0292,1728.0
2021-03-11 13:35:00,215.34,215.35,215.19,215.25,1913.0,204.9912,205.0007,204.8484,204.9055,1913.0
2021-03-11 13:40:00,215.27,215.31,215.12,215.28,2481.0,204.9245,204.9626,204.7817,204.9341,2481.0
2021-03-11 13:45:00,215.26,215.35,215.12,215.18,3300.0,204.915,205.0007,204.7817,204.8389,3300.0
2021-03-11 13:50:00,215.2,215.39,215.17,215.39,4195.0,204.8579,205.0388,204.8293,205.0388,4195.0
2021-03-11 13:55:00,215.37,215.43,215.2,215.25,3292.0,205.0197,205.0768,204.8579,204.9055,3292.0
2021-03-11 14:00:00,215.21,216.01,215.21,215.87,3821.0,204.8674,205.629,204.8674,205.4957,3821.0
2021-03-11 14:05:00,215.86,215.92,215.68,215.75,4764.0,205.4862,205.5433,205.3148,205.3815,4764.0
2021-03-11 14:10:00,215.67,215.7,215.52,215.54,3565.0,205.3053,205.3339,205.1625,205.1816,3565.0
2021-03-11 14:15:00,215.55,215.55,215.25,215.28,2678.0,205.1911,205.1911,204.9055,204.9341,2678.0
2021-03-11 14:20:00,215.31,215.49,215.22,215.49,5639.0,204.9626,205.134,204.8769,205.134,5639.0
2021-03-11 14:25:00,215.36,215.48,215.33,215.34,2345.0,205.0102,205.1244,204.9816,204.9912,2345.0
2021-03-11 14:30:00,215.36,215.74,215.32,215.73,6145.0,205.0102,205.3719,204.9721,205.3624,6145.0
2021-03-11 14:35:00,215.78,215.78,215.46,215.52,5687.0,205.41,205.41,205.1054,205.1625,5687.0
2021-03-11 14:40:00,215.4,215.49,215.08,215.13,3747.0,205.0483,205.134,204.7437,204.7913,3747.0
2021-03-11 14:45:00,215.19,215.25,214.96,214.97,2454.0,204.8484,204.9055,204.6294,204.6389,2454.0
2021-03-11 14:50:00,214.9,215.24,214.87,214.97,3586.0,204.5723,204.896,204.5438,204.6389,3586.0
2021-03-11 14:55:00,214.92,214.97,214.75,214.76,3000.0,204.5914,204.6389,204.4295,204.439,3000.0
2021-03-11 15:00:00,214.7,214.96,214.7,214.92,4469.0,204.3819,204.6294,204.3819,204.5914,4469.0
2021-03-11 15:05:00,214.83,214.92,214.7,214.81,4626.0,204.5057,204.5914,204.3819,204.4866,4626.0
2021-03-11 15:10:00,214.75,215.04,214.75,215.01,4727.0,204.4295,204.7056,204.4295,204.677,4727.0
2021-03-11 15:15:00,215.01,215.17,214.87,214.98,3179.0,204.677,204.8293,204.5438,204.6485,3179.0
2021-03-11 15:20:00,215.0,215.0,214.78,214.81,4105.0,204.6675,204.6675,204.4581,204.4866,4105.0
2021-03-11 15:25:00,214.8,214.86,214.15,214.15,8118.0,204.4771,204.5342,203.8584,203.8584,8118.0
2021-03-11 15:30:00,214.14,214.44,214.09,214.34,5391.0,203.8488,204.1344,203.8012,204.0392,5391.0
2021-03-11 15:35:00,214.34,214.53,214.17,214.49,5946.0,204.0392,204.2201,203.8774,204.182,5946.0
2021-03-11 15:40:00,214.49,214.59,214.41,214.5,6033.0,204.182,204.2772,204.1059,204.1915,6033.0
2021-03-11 15:45:00,214.49,214.83,214.49,214.73,7668.0,204.182,204.5057,204.182,204.4105,7668.0
2021-03-11 15:50:00,214.68,214.89,214.52,214.85,18406.0,204.3629,204.5628,204.2106,204.5247,18406.0
2021-03-11 15:55:00,214.88,214.94,214.35,214.36,32267.0,204.5533,204.6104,204.0487,204.0583,32267.0
2021-03-12 09:30:00,214.59,216.09,214.59,215.22,19707.0,204.2772,205.7051,204.2772,204.8769,19707.0
2021-03-12 09:35:00,214.91,215.34,214.63,215.17,4924.0,204.5818,204.9912,204.3153,204.8293,4924.0
2021-03-12 09:40:00,215.09,215.33,214.81,215.03,2162.0,204.7532,204.9816,204.4866,204.6961,2162.0
2021-03-12 09:45:00,214.91,214.91,214.32,214.33,2128.0,204.5818,204.5818,204.0202,204.0297,2128.0
2021-03-12 09:50:00,214.33,214.47,214.14,214.27,1523.0,204.0297,204.163,203.8488,203.9726,1523.0
2021-03-12 09:55:00,214.36,214.48,213.94,214.09,3007.0,204.0583,204.1725,203.6584,203.8012,3007.0
2021-03-12 10:00:00,213.95,214.55,213.94,214.39,2752.0,203.668,204.2391,203.6584,204.0868,2752.0
2021-03-12 10:05:00,214.12,214.12,214.12,214.12,100.0,203.8298,203.8298,203.8298,203.8298,100.0
2021-03-12 10:10:00,214.12,214.5,214.03,214.2,2640.0,203.8298,204.1915,203.7441,203.906,2640.0
2021-03-12 10:15:00,214.2,214.4,214.11,214.29,1358.0,203.906,204.0963,203.8203,203.9916,1358.0
2021-03-12 10:20:00,214.08,214.43,214.0,214.31,2625.0,203.7917,204.1249,203.7156,204.0107,2625.0
2021-03-12 10:25:00,214.28,214.6,214.21,214.6,1917.0,203.9821,204.2867,203.9155,204.2867,1917.0
2021-03-12 10:30:00,214.55,214.93,214.54,214.93,1085.0,204.2391,204.6009,204.2296,204.6009,1085.0
2021-03-12 10:35:00,214.92,215.09,214.68,214.86,1435.0,204.5914,204.7532,204.3629,204.5342,1435.0
2021-03-12 10:40:00,214.72,215.13,214.72,215.06,1581.0,204.401,204.7913,204.401,204.7246,1581.0
2021-03-12 10:45:00,215.13,215.24,215.01,215.01,4172.0,204.7913,204.896,204.677,204.677,4172.0
2021-03-12 10:50:00,215.0,215.04,214.76,215.04,4820.0,204.6675,204.7056,204.439,204.7056,4820.0
2021-03-12 10:55:00,215.07,215.27,214.91,215.27,3230.0,204.7341,204.9245,204.5818,204.9245,3230.0
2021-03-12 11:00:00,215.24,215.24,214.78,214.78,1644.0,204.896,204.896,204.4581,204.4581,1644.0
2021-03-12 11:05:00,214.91,215.09,214.78,214.99,6678.0,204.5818,204.7532,204.4581,204.658,6678.0
2021-03-12 11:10:00,215.04,215.27,214.79,214.79,8157.0,204.7056,204.9245,204.4676,204.4676,8157.0
2021-03-12 11:15:00,214.82,215.04,214.78,214.94,5231.0,204.4962,204.7056,204.4581,204.6104,5231.0
2021-03-12 11:20:00,214.89,215.39,214.89,215.04,5238.0,204.5628,205.0388,204.5628,204.7056,5238.0
2021-03-12 11:25:00,215.03,215.14,214.98,215.09,3250.0,204.6961,204.8008,204.6485,204.7532,3250.0
2021-03-12 11:30:00,215.01,215.14,214.94,215.1,4823.0,204.677,204.8008,204.6104,204.7627,4823.0
2021-03-12 11:35:00,215.17,215.54,215.16,215.17,3991.0,204.8293,205.1816,204.8198,204.8293,3991.0
2021-03-12 11:40:00,214.94,214.99,214.93,214.93,700.0,204.6104,204.658,204.6009,204.6009,700.0
2021-03-12 11:45:00,215.06,215.06,214.84,214.86,978.0,204.7246,204.7246,204.5152,204.5342,978.0
2021-03-12 11:50:00,214.81,214.89,214.7,214.73,5417.0,204.4866,204.5628,204.3819,204.4105,5417.0
2021-03-12 11:55:00,214.79,214.86,214.75,214.75,801.0,204.4676,204.5342,204.4295,204.4295,801.0
2021-03-12 12:00:00,214.76,214.83,214.63,214.82,1761.0,204.439,204.5057,204.3153,204.4962,1761.0
2021-03-12 12:05:00,214.77,214.78,214.71,214.75,1060.0,204.4486,204.4581,204.3914,204.4295,1060.0
2021-03-12 12:10:00,214.69,214.78,214.64,214.71,1545.0,204.3724,204.4581,204.3248,204.3914,1545.0
2021-03-12 12:15:00,214.68,214.73,214.43,214.73,3216.0,204.3629,204.4105,204.1249,204.4105,3216.0
2021-03-12 12:20:00,214.6,214.6,214.48,214.53,1943.0,204.2867,204.2867,204.1725,204.2201,1943.0
2021-03-12 12:25:00,214.5,214.51,214.21,214.31,3457.0,204.1915,204.2011,203.9155,204.0107,3457.0
2021-03-12 12:30:00,214.31,214.5,214.27,214.27,3485.0,204.0107,204.1915,203.9726,203.9726,3485.0
2021-03-12 12:35:00,214.27,214.27,214.12,214.12,600.0,203.9726,203.9726,203.8298,203.8298,600.0
2021-03-12 12:40:00,214.12,214.27,213.89,214.19,5512.0,203.8298,203.9726,203.6109,203.8964,5512.0
2021-03-12 12:45:00,214.24,214.36,214.23,214.3,3316.0,203.944,204.0583,203.9345,204.0011,3316.0
2021-03-12 12:50:00,214.22,214.26,214.06,214.13,1445.0,203.925,203.9631,203.7727,203.8393,1445.0
2021-03-12 12:55:00,213.97,214.05,213.97,214.02,1114.0,203.687,203.7632,203.687,203.7346,1114.0
2021-03-12 13:00:00,214.05,214.05,213.86,213.88,1300.0,203.7632,203.7632,203.5823,203.6013,1300.0
2021-03-12 13:05:00,213.98,214.06,213.93,214.03,2511.0,203.6965,203.7727,203.6489,203.7441,2511.0
2021-03-12 13:10:00,213.97,213.97,213.81,213.89,1674.0,203.687,203.687,203.5347,203.6109,1674.0
2021-03-12 13:15:00,213.91,213.91,213.62,213.71,2820.0,203.6299,203.6299,203.3538,203.4395,2820.0
2021-03-12 13:20:00,213.75,213.92,213.73,213.73,2930.0,203.4776,203.6394,203.4585,203.4585,2930.0
2021-03-12 13:25:00,213.78,213.84,213.73,213.8,1200.0,203.5061,203.5633,203.4585,203.5252,1200.0
2021-03-12 13:30:00,213.81,213.88,213.78,213.88,1231.0,203.5347,203.6013,203.5061,203.6013,1231.0
2021-03-12 13:35:00,213.83,213.9,213.68,213.87,5921.0,203.5537,203.6204,203.4109,203.5918,5921.0
2021-03-12 13:40:00,214.07,214.07,213.86,214.03,6758.0,203.7822,203.7822,203.5823,203.7441,6758.0
2021-03-12 13:45:00,213.88,213.97,213.8,213.97,2231.0,203.6013,203.687,203.5252,203.687,2231.0
2021-03-12 13:50:00,214.04,214.33,214.04,214.19,3834.0,203.7536,204.0297,203.7536,203.8964,3834.0
2021-03-12 13:55:00,214.2,214.2,214.01,214.02,3697.0,203.906,203.906,203.7251,203.7346,3697.0
2021-03-12 14:00:00,214.11,214.29,213.82,213.89,5948.0,203.8203,203.9916,203.5442,203.6109,5948.0
2021-03-12 14:05:00,213.9,214.37,213.9,214.25,3042.0,203.6204,204.0678,203.6204,203.9536,3042.0
2021-03-12 14:10:00,214.28,214.34,214.04,214.21,3377.0,203.9821,204.0392,203.7536,203.9155,3377.0
2021-03-12 14:15:00,214.17,214.34,214.16,214.3,1300.0,203.8774,204.0392,203.8679,204.0011,1300.0
2021-03-12 14:20:00,214.32,214.72,214.26,214.72,3355.0,204.0202,204.401,203.9631,204.401,3355.0
2021-03-12 14:25:00,214.66,214.67,214.46,214.46,3798.0,204.3438,204.3534,204.1535,204.1535,3798.0
2021-03-12 14:30:00,214.48,214.6,214.47,214.6,3918.0,204.1725,204.2867,204.163,204.2867,3918.0
2021-03-12 14:35:00,214.59,214.61,214.45,214.45,1909.0,204.2772,204.2963,204.1439,204.1439,1909.0
2021-03-12 14:40:00,214.5,214.5,214.38,214.45,2400.0,204.1915,204.1915,204.0773,204.1439,2400.0
2021-03-12 14:45:00,214.43,214.43,214.22,214.23,3682.0,204.1249,204.1249,203.925,203.9345,3682.0
2021-03-12 14:50:00,214.2,214.36,214.15,214.29,7206.0,203.906,204.0583,203.8584,203.9916,7206.0
2021-03-12 14:55:00,214.31,214.85,214.31,214.85,3529.0,204.0107,204.5247,204.0107,204.5247,3529.0
2021-03-12 15:00:00,214.72,214.94,214.7,214.94,6146.0,204.401,204.6104,204.3819,204.6104,6146.0
2021-03-12 15:05:00,214.87,214.94,214.59,214.6,5495.0,204.5438,204.6104,204.2772,204.2867,5495.0
2021-03-12 15:10:00,214.58,214.66,214.52,214.55,3003.0,204.2677,204.3438,204.2106,204.2391,3003.0
2021-03-12 15:15:00,214.57,214.57,214.09,214.2,7097.0,204.2582,204.2582,203.8012,203.906,7097.0
2021-03-12 15:20:00,214.31,214.61,214.22,214.53,3798.0,204.0107,204.2963,203.925,204.2201,3798.0
2021-03-12 15:25:00,214.53,214.59,214.24,214.27,4898.0,204.2201,204.2772,203.944,203.9726,4898.0
2021-03-12 15:30:00,214.31,214.38,214.22,214.34,4063.0,204.0107,204.0773,203.925,204.0392,4063.0
2021-03-12 15:35:00,214.36,214.47,214.31,214.39,5685.0,204.0583,204.163,204.0107,204.0868,5685.0
2021-03-12 15:40:00,214.4,214.47,214.25,214.3,12301.0,204.0963,204.163,203.9536,204.0011,12301.0
2021-03-12 15:45:00,214.26,214.54,214.23,214.53,13400.0,203.9631,204.2296,203.9345,204.2201,13400.0
2021-03-12 15:50:00,214.61,214.66,214.29,214.42,17067.0,204.2963,204.3438,203.9916,204.1154,17067.0
2021-03-12 15:55:00,214.44,214.82,214.42,214.71,24811.0,204.1344,204.4962,204.1154,204.3914,24811.0
2021-03-15 09:30:00,213.48,215.09,213.48,213.83,31450.0,203.6735,205.2095,203.6735,204.0074,31450.0
2021-03-15 09:35:00,214.11,215.74,214.08,215.51,10338.0,204.2745,205.8297,204.2459,205.6102,10338.0
2021-03-15 09:40:00,215.6,215.6,214.87,215.19,5125.0,205.6961,205.6961,204.9996,205.3049,5125.0
2021-03-15 09:45:00,215.39,215.77,215.2,215.53,8073.0,205.4957,205.8583,205.3145,205.6293,8073.0
2021-03-15 09:50:00,215.68,215.69,214.65,214.97,7163.0,205.7724,205.782,204.7897,205.095,7163.0
2021-03-15 09:55:00,215.13,215.2,214.64,215.19,6482.0,205.2477,205.3145,204.7802,205.3049,6482.0
2021-03-15 10:00:00,215.2,215.2,214.56,214.56,2313.0,205.3145,205.3145,204.7039,204.7039,2313.0
2021-03-15 10:05:00,214.46,214.62,214.3,214.49,4400.0,204.6085,204.7611,204.4558,204.6371,4400.0
2021-03-15 10:10:00,214.61,215.51,214.37,215.43,7941.0,204.7516,205.6102,204.5226,205.5339,7941.0
2021-03-15 10:15:00,215.32,215.45,215.1,215.18,4800.0,205.429,205.553,205.2191,205.2954,4800.0
2021-03-15 10:20:00,215.17,215.63,215.16,215.63,5013.0,205.2858,205.7247,205.2763,205.7247,5013.0
2021-03-15 10:25:00,215.64,215.73,215.39,215.44,4046.0,205.7343,205.8201,205.4957,205.5434,4046.0
2021-03-15 10:30:00,215.28,215.3,215.05,215.06,2373.0,205.3908,205.4099,205.1714,205.1809,2373.0
2021-03-15 10:35:00,215.09,215.38,215.08,215.22,4060.0,205.2095,205.4862,205.2,205.3335,4060.0
2021-03-15 10:40:00,215.18,215.25,214.87,214.94,3886.0,205.2954,205.3622,204.9996,205.0664,3886.0
2021-03-15 10:45:00,214.92,215.02,214.81,214.98,1602.0,205.0473,205.1427,204.9424,205.1046,1602.0
2021-03-15 10:50:00,214.94,215.06,214.85,215.04,3100.0,205.0664,205.1809,204.9805,205.1618,3100.0
2021-03-15 10:55:00,214.99,215.59,214.96,215.4,4584.0,205.1141,205.6866,205.0855,205.5053,4584.0
2021-03-15 11:00:00,215.27,215.32,215.09,215.22,3515.0,205.3813,205.429,205.2095,205.3335,3515.0
2021-03-15 11:05:00,215.22,215.22,214.7,214.75,2300.0,205.3335,205.3335,204.8374,204.8851,2300.0
2021-03-15 11:10:00,214.77,214.77,214.17,214.39,1512.0,204.9042,204.9042,204.3318,204.5417,1512.0
2021-03-15 11:15:00,214.4,214.4,214.06,214.08,1237.0,204.5512,204.5512,204.2268,204.2459,1237.0
2021-03-15 11:20:00,214.16,214.2,213.59,213.63,2742.0,204.3222,204.3604,203.7784,203.8166,2742.0
2021-03-15 11:25:00,213.7,213.7,213.32,213.54,3150.0,203.8834,203.8834,203.5208,203.7307,3150.0
2021-03-15 11:30:00,213.41,213.45,213.12,213.35,2725.0,203.6067,203.6449,203.33,203.5495,2725.0
2021-03-15 11:35:00,213.21,213.42,213.18,213.26,1000.0,203.4159,203.6162,203.3873,203.4636,1000.0
2021-03-15 11:40:00,213.23,213.75,213.23,213.75,1500.0,203.435,203.9311,203.435,203.9311,1500.0
2021-03-15 11:45:00,213.57,213.64,213.44,213.44,874.0,203.7593,203.8261,203.6353,203.6353,874.0
2021-03-15 11:50:00,213.59,213.59,213.53,213.53,200.0,203.7784,203.7784,203.7212,203.7212,200.0
2021-03-15 11:55:00,213.53,213.83,213.53,213.76,2659.0,203.7212,204.0074,203.7212,203.9406,2659.0
2021-03-15 12:00:00,213.9,213.9,213.59,213.76,900.0,204.0742,204.0742,203.7784,203.9406,900.0
2021-03-15 12:05:00,213.84,213.85,213.83,213.83,375.0,204.0169,204.0265,204.0074,204.0074,375.0
2021-03-15 12:10:00,213.97,213.99,213.55,213.55,1354.0,204.141,204.1601,203.7403,203.7403,1354.0
2021-03-15 12:15:00,213.54,213.54,213.36,213.4,1550.0,203.7307,203.7307,203.559,203.5972,1550.0
2021-03-15 12:20:00,213.44,213.51,213.12,213.21,6599.0,203.6353,203.7021,203.33,203.4159,6599.0
2021-03-15 12:25:00,213.21,213.56,213.21,213.48,1906.0,203.4159,203.7498,203.4159,203.6735,1906.0
2021-03-15 12:30:00,213.59,213.68,213.55,213.68,2341.0,203.7784,203.8643,203.7403,203.8643,2341.0
2021-03-15 12:35:00,213.71,214.0,213.66,213.93,1425.0,203.8929,204.1696,203.8452,204.1028,1425.0
2021-03-15 12:40:00,213.91,213.95,213.89,213.89,500.0,204.0837,204.1219,204.0646,204.0646,500.0
2021-03-15 12:45:00,213.95,214.06,213.9,214.0,2174.0,204.1219,204.2268,204.0742,204.1696,2174.0
2021-03-15 12:50:00,214.07,214.07,213.88,213.88,400.0,204.2364,204.2364,204.0551,204.0551,400.0
2021-03-15 12:55:00,213.91,213.98,213.84,213.98,1190.0,204.0837,204.1505,204.0169,204.1505,1190.0
2021-03-15 13:00:00,214.02,214.26,214.0,214.1,2111.0,204.1887,204.4176,204.1696,204.265,2111.0
2021-03-15 13:05:00,214.16,214.34,214.14,214.16,1300.0,204.3222,204.494,204.3032,204.3222,1300.0
2021-03-15 13:10:00,214.15,214.32,214.03,214.29,2170.0,204.3127,204.4749,204.1982,204.4463,2170.0
2021-03-15 13:15:00,214.33,214.39,214.32,214.34,539.0,204.4844,204.5417,204.4749,204.494,539.0
2021-03-15 13:20:00,214.36,214.41,214.35,214.41,800.0,204.5131,204.5608,204.5035,204.5608,800.0
2021-03-15 13:25:00,214.4,214.42,214.26,214.3,1732.0,204.5512,204.5703,204.4176,204.4558,1732.0
2021-03-15 13:30:00,214.28,214.31,214.28,214.28,300.0,204.4367,204.4654,204.4367,204.4367,300.0
2021-03-15 13:35:00,214.4,214.4,214.24,214.35,1448.0,204.5512,204.5512,204.3986,204.5035,1448.0
2021-03-15 13:40:00,214.49,214.58,214.41,214.47,900.0,204.6371,204.7229,204.5608,204.618,900.0
2021-03-15 13:45:00,214.47,214.57,214.35,214.38,1391.0,204.618,204.7134,204.5035,204.5321,1391.0
2021-03-15 13:50:00,214.42,214.55,214.42,214.54,4714.0,204.5703,204.6943,204.5703,204.6848,4714.0
2021-03-15 13:55:00,214.58,214.67,214.57,214.63,2084.0,204.7229,204.8088,204.7134,204.7707,2084.0
2021-03-15 14:00:00,214.69,214.72,214.66,214.66,889.0,204.8279,204.8565,204.7993,204.7993,889.0
2021-03-15 14:05:00,214.75,214.75,214.62,214.62,1182.0,204.8851,204.8851,204.7611,204.7611,1182.0
2021-03-15 14:10:00,214.64,214.64,214.41,214.49,2300.0,204.7802,204.7802,204.5608,204.6371,2300.0
2021-03-15 14:15:00,214.48,214.61,214.45,214.6,1391.0,204.6275,204.7516,204.5989,204.742,1391.0
2021-03-15 14:20:00,214.58,214.71,214.58,214.71,1532.0,204.7229,204.847,204.7229,204.847,1532.0
2021-03-15 14:25:00,214.72,214.82,214.67,214.81,5491.0,204.8565,204.9519,204.8088,204.9424,5491.0
2021-03-15 14:30:00,214.85,214.93,214.75,214.9,2202.0,204.9805,205.0569,204.8851,205.0282,2202.0
2021-03-15 14:35:00,214.89,214.94,214.72,214.82,2100.0,205.0187,205.0664,204.8565,204.9519,2100.0
2021-03-15 14:40:00,214.82,214.83,214.66,214.75,2296.0,204.9519,204.9615,204.7993,204.8851,2296.0
2021-03-15 14:45:00,214.7,214.7,214.37,214.42,2745.0,204.8374,204.8374,204.5226,204.5703,2745.0
2021-03-15 14:50:00,214.37,214.48,214.34,214.43,3057.0,204.5226,204.6275,204.494,204.5798,3057.0
2021-03-15 14:55:00,214.43,214.66,214.42,214.63,4919.0,204.5798,204.7993,204.5703,204.7707,4919.0
2021-03-15 15:00:00,214.63,214.77,214.5,214.5,3250.0,204.7707,204.9042,204.6466,204.6466,3250.0
2021-03-15 15:05:00,214.49,214.49,214.25,214.25,2060.0,204.6371,204.6371,204.4081,204.4081,2060.0
2021-03-15 15:10:00,214.22,214.38,214.22,214.25,2039.0,204.3795,204.5321,204.3795,204.4081,2039.0
2021-03-15 15:15:00,214.22,214.33,214.07,214.12,3817.0,204.3795,204.4844,204.2364,204.2841,3817.0
2021-03-15 15:20:00,214.12,214.27,214.12,214.21,1735.0,204.2841,204.4272,204.2841,204.3699,1735.0
2021-03-15 15:25:00,214.2,214.22,213.98,213.99,3157.0,204.3604,204.3795,204.1505,204.1601,3157.0
2021-03-15 15:30:00,214.02,214.14,213.94,213.94,5964.0,204.1887,204.3032,204.1123,204.1123,5964.0
2021-03-15 15:35:00,213.94,214.34,213.94,214.21,5081.0,204.1123,204.494,204.1123,204.3699,5081.0
2021-03-15 15:40:00,214.21,214.24,214.07,214.21,4115.0,204.3699,204.3986,204.2364,204.3699,4115.0
2021-03-15 15:45:00,214.19,214.55,214.18,214.53,10302.0,204.3509,204.6943,204.3413,204.6752,10302.0
2021-03-15 15:50:00,214.66,214.97,214.65,214.91,13240.0,204.7993,205.095,204.7897,205.0378,13240.0
2021-03-15 15:55:00,214.94,215.47,214.93,215.38,29715.0,205.0664,205.5721,205.0569,205.4862,29715.0
2021-03-16 09:30:00,215.54,216.57,215.06,215.73,22739.0,205.6388,206.6215,205.1809,205.8201,22739.0
2021-03-16 09:35:00,215.96,216.63,215.93,216.38,3667.0,206.0396,206.6788,206.0109,206.4403,3667.0
2021-03-16 09:40:00,216.29,216.86,215.86,215.98,6204.0,206.3544,206.8982,205.9441,206.0586,6204.0
2021-03-16 09:45:00,216.09,216.18,215.91,215.92,2322.0,206.1636,206.2495,205.9919,206.0014,2322.0
2021-03-16 09:50:00,216.09,216.09,215.26,215.61,4185.0,206.1636,206.1636,205.3717,205.7056,4185.0
2021-03-16 09:55:00,215.45,215.66,215.17,215.25,2269.0,205.553,205.7533,205.2858,205.3622,2269.0
2021-03-16 10:00:00,215.17,215.19,214.52,214.85,4766.0,205.2858,205.3049,204.6657,204.9805,4766.0
2021-03-16 10:05:00,214.84,215.14,214.65,214.68,3516.0,204.971,205.2572,204.7897,204.8184,3516.0
2021-03-16 10:10:00,214.49,214.49,214.02,214.02,2220.0,204.6371,204.6371,204.1887,204.1887,2220.0
2021-03-16 10:15:00,214.02,214.09,213.76,213.84,3112.0,204.1887,204.2555,203.9406,204.0169,3112.0
2021-03-16 10:20:00,213.84,213.85,213.1,213.26,7381.0,204.0169,204.0265,203.3109,203.4636,7381.0
2021-03-16 10:25:00,213.32,213.45,213.14,213.31,3002.0,203.5208,203.6449,203.3491,203.5113,3002.0
2021-03-16 10:30:00,213.43,213.65,213.43,213.52,1807.0,203.6258,203.8357,203.6258,203.7116,1807.0
2021-03-16 10:35:00,213.58,213.78,213.48,213.49,4600.0,203.7689,203.9597,203.6735,203.683,4600.0
2021-03-16 10:40:00,213.59,213.59,213.28,213.35,2200.0,203.7784,203.7784,203.4827,203.5495,2200.0
2021-03-16 10:45:00,213.19,213.46,213.18,213.43,2293.0,203.3968,203.6544,203.3873,203.6258,2293.0
2021-03-16 10:50:00,213.18,213.18,212.81,212.97,1106.0,203.3873,203.3873,203.0343,203.1869,1106.0
2021-03-16 10:55:00,212.94,212.94,212.36,212.43,4065.0,203.1583,203.1583,202.6049,202.6717,4065.0
2021-03-16 11:00:00,212.36,212.75,212.32,212.68,3383.0,202.6049,202.977,202.5668,202.9102,3383.0
2021-03-16 11:05:00,212.76,212.87,212.66,212.66,3433.0,202.9866,203.0915,202.8911,202.8911,3433.0
2021-03-16 11:10:00,212.47,212.86,212.47,212.86,2503.0,202.7099,203.082,202.7099,203.082,2503.0
2021-03-16 11:15:00,213.0,213.33,212.9,212.9,4367.0,203.2155,203.5304,203.1201,203.1201,4367.0
2021-03-16 11:20:00,212.81,212.85,212.47,212.49,1700.0,203.0343,203.0724,202.7099,202.729,1700.0
2021-03-16 11:25:00,212.47,212.72,212.31,212.52,5428.0,202.7099,202.9484,202.5572,202.7576,5428.0
2021-03-16 11:30:00,212.67,212.71,212.47,212.54,4361.0,202.9007,202.9388,202.7099,202.7767,4361.0
2021-03-16 11:35:00,212.45,212.76,212.26,212.27,3831.0,202.6908,202.9866,202.5095,202.5191,3831.0
2021-03-16 11:40:00,212.27,212.41,212.18,212.24,5756.0,202.5191,202.6526,202.4332,202.4904,5756.0
2021-03-16 11:45:00,212.24,212.24,212.04,212.17,4600.0,202.4904,202.4904,202.2996,202.4237,4600.0
2021-03-16 11:50:00,212.33,212.33,212.07,212.16,2600.0,202.5763,202.5763,202.3282,202.4141,2600.0
2021-03-16 11:55:00,212.24,212.64,212.24,212.53,3150.0,202.4904,202.8721,202.4904,202.7671,3150.0
2021-03-16 12:00:00,212.46,212.65,212.21,212.32,3115.0,202.7003,202.8816,202.4618,202.5668,3115.0
2021-03-16 12:05:00,212.49,212.5,212.33,212.33,2455.0,202.729,202.7385,202.5763,202.5763,2455.0
2021-03-16 12:10:00,212.28,212.41,211.96,212.41,4578.0,202.5286,202.6526,202.2233,202.6526,4578.0
2021-03-16 12:15:00,212.43,212.56,212.14,212.14,1803.0,202.6717,202.7957,202.395,202.395,1803.0
2021-03-16 12:20:00,212.23,212.5,212.11,212.34,2670.0,202.4809,202.7385,202.3664,202.5858,2670.0
2021-03-16 12:25:00,212.41,212.41,212.11,212.28,2624.0,202.6526,202.6526,202.3664,202.5286,2624.0
2021-03-16 12:30:00,212.2,212.35,212.2,212.35,2156.0,202.4523,202.5954,202.4523,202.5954,2156.0
2021-03-16 12:35:00,212.28,212.52,212.21,212.52,3410.0,202.5286,202.7576,202.4618,202.7576,3410.0
2021-03-16 12:40:00,212.52,212.6,212.42,212.42,2810.0,202.7576,202.8339,202.6622,202.6622,2810.0
2021-03-16 12:45:00,212.47,212.47,212.34,212.4,2544.0,202.7099,202.7099,202.5858,202.6431,2544.0
2021-03-16 12:50:00,212.33,212.51,212.2,212.5,3012.0,202.5763,202.748,202.4523,202.7385,3012.0
2021-03-16 12:55:00,212.49,212.57,212.23,212.23,5330.0,202.729,202.8053,202.4809,202.4809,5330.0
2021-03-16 13:00:00,212.26,212.58,212.13,212.17,4672.0,202.5095,202.8148,202.3855,202.4237,4672.0
2021-03-16 13:05:00,212.17,212.38,212.07,212.07,1000.0,202.4237,202.624,202.3282,202.3282,1000.0
2021-03-16 13:10:00,212.14,212.15,212.04,212.08,1701.0,202.395,202.4046,202.2996,202.3378,1701.0
2021-03-16 13:15:00,212.01,212.14,211.97,212.11,1613.0,202.271,202.395,202.2328,202.3664,1613.0
2021-03-16 13:20:00,212.17,212.29,212.07,212.29,1524.0,202.4237,202.5381,202.3282,202.5381,1524.0
2021-03-16 13:25:00,212.29,212.76,212.2,212.76,2079.0,202.5381,202.9866,202.4523,202.9866,2079.0
2021-03-16 13:30:00,212.94,212.98,212.42,212.59,2555.0,203.1583,203.1964,202.6622,202.8244,2555.0
2021-03-16 13:35:00,212.51,212.53,212.19,212.26,2084.0,202.748,202.7671,202.4427,202.5095,2084.0
2021-03-16 13:40:00,212.31,212.33,212.2,212.33,1076.0,202.5572,202.5763,202.4523,202.5763,1076.0
2021-03-16 13:45:00,212.34,212.55,212.34,212.53,5527.0,202.5858,202.7862,202.5858,202.7671,5527.0
2021-03-16 13:50:00,212.68,212.68,212.46,212.49,1795.0,202.9102,202.9102,202.7003,202.729,1795.0
2021-03-16 13:55:00,212.41,212.62,212.37,212.58,1322.0,202.6526,202.853,202.6145,202.8148,1322.0
2021-03-16 14:00:00,212.52,212.6,212.43,212.48,2528.0,202.7576,202.8339,202.6717,202.7194,2528.0
2021-03-16 14:05:00,212.56,212.68,212.49,212.67,5127.0,202.7957,202.9102,202.729,202.9007,5127.0
2021-03-16 14:10:00,212.71,212.98,212.7,212.82,2216.0,202.9388,203.1964,202.9293,203.0438,2216.0
2021-03-16 14:15:00,212.81,213.02,212.75,212.75,1613.0,203.0343,203.2346,202.977,202.977,1613.0
2021-03-16 14:20:00,212.65,212.65,212.51,212.52,2420.0,202.8816,202.8816,202.748,202.7576,2420.0
2021-03-16 14:25:00,212.63,212.69,212.48,212.54,3434.0,202.8625,202.9198,202.7194,202.7767,3434.0
2021-03-16 14:30:00,212.59,212.62,212.35,212.35,2235.0,202.8244,202.853,202.5954,202.5954,2235.0
2021-03-16 14:35:00,212.28,212.65,212.28,212.65,3435.0,202.5286,202.8816,202.5286,202.8816,3435.0
2021-03-16 14:40:00,212.72,212.9,212.61,212.89,3177.0,202.9484,203.1201,202.8434,203.1106,3177.0
2021-03-16 14:45:00,212.89,213.27,212.89,213.22,2839.0,203.1106,203.4731,203.1106,203.4254,2839.0
2021-03-16 14:50:00,213.17,213.32,213.12,213.21,3493.0,203.3777,203.5208,203.33,203.4159,3493.0
2021-03-16 14:55:00,213.2,213.37,213.16,213.3,3030.0,203.4063,203.5685,203.3682,203.5017,3030.0
2021-03-16 15:00:00,213.12,213.13,212.97,213.09,1586.0,203.33,203.3396,203.1869,203.3014,1586.0
2021-03-16 15:05:00,212.92,213.15,212.9,213.07,2902.0,203.1392,203.3586,203.1201,203.2823,2902.0
2021-03-16 15:10:00,213.08,213.38,213.08,213.34,5022.0,203.2919,203.5781,203.2919,203.5399,5022.0
2021-03-16 15:15:00,213.31,213.67,213.29,213.55,3503.0,203.5113,203.8548,203.4922,203.7403,3503.0
2021-03-16 15:20:00,213.46,213.61,213.33,213.33,3627.0,203.6544,203.7975,203.5304,203.5304,3627.0
2021-03-16 15:25:00,213.34,213.38,213.08,213.08,5146.0,203.5399,203.5781,203.2919,203.2919,5146.0
2021-03-16 15:30:00,212.99,213.28,212.92,213.18,7715.0,203.206,203.4827,203.1392,203.3873,7715.0
2021-03-16 15:35:00,213.22,213.38,213.05,213.38,7050.0,203.4254,203.5781,203.2632,203.5781,7050.0
2021-03-16 15:40:00,213.33,213.4,212.99,213.09,6861.0,203.5304,203.5972,203.206,203.3014,6861.0
2021-03-16 15:45:00,213.08,213.08,212.9,212.93,6384.0,203.2919,203.2919,203.1201,203.1487,6384.0
2021-03-16 15:50:00,213.01,213.31,212.66,213.03,22552.0,203.2251,203.5113,202.8911,203.2442,22552.0
2021-03-16 15:55:00,213.06,213.11,212.67,212.94,26329.0,203.2728,203.3205,202.9007,203.1583,26329.0
2021-03-17 09:30:00,212.86,212.86,211.6,211.8,31719.0,203.082,203.082,201.8798,202.0707,31719.0
2021-03-17 09:35:00,211.75,211.79,211.31,211.52,6395.0,202.0229,202.0611,201.6032,201.8035,6395.0
2021-03-17 09:40:00,211.46,212.42,211.46,212.42,6371.0,201.7463,202.6622,201.7463,202.6622,6371.0
2021-03-17 09:45:00,212.62,212.62,211.91,211.92,4700.0,202.853,202.853,202.1756,202.1851,4700.0
2021-03-17 09:50:00,211.93,212.94,211.91,212.94,10783.0,202.1947,203.1583,202.1756,203.1583,10783.0
2021-03-17 09:55:00,212.8,212.94,212.24,212.24,4389.0,203.0247,203.1583,202.4904,202.4904,4389.0
2021-03-17 10:00:00,212.3,212.33,210.87,210.87,7316.0,202.5477,202.5763,201.1834,201.1834,7316.0
2021-03-17 10:05:00,211.1,211.12,210.37,210.68,10221.0,201.4028,201.4219,200.7063,201.0021,10221.0
2021-03-17 10:10:00,210.67,210.81,210.5,210.63,6019.0,200.9926,201.1261,200.8304,200.9544,6019.0
2021-03-17 10:15:00,210.71,211.0,210.27,210.27,8908.0,201.0307,201.3074,200.6109,200.6109,8908.0
2021-03-17 10:20:00,210.25,210.43,209.66,209.66,8030.0,200.5919,200.7636,200.029,200.029,8030.0
2021-03-17 10:25:00,209.81,210.41,209.81,210.34,7482.0,200.1721,200.7445,200.1721,200.6777,7482.0
2021-03-17 10:30:00,210.39,210.49,209.98,210.01,7926.0,200.7254,200.8208,200.3343,200.3629,7926.0
2021-03-17 10:35:00,210.07,210.07,209.77,209.95,6821.0,200.4201,200.4201,200.1339,200.3056,6821.0
2021-03-17 10:40:00,209.93,210.31,209.93,210.04,7417.0,200.2866,200.6491,200.2866,200.3915,7417.0
2021-03-17 10:45:00,210.06,210.3,210.05,210.19,4150.0,200.4106,200.6396,200.401,200.5346,4150.0
2021-03-17 10:50:00,210.21,210.5,210.2,210.33,3785.0,200.5537,200.8304,200.5442,200.6682,3785.0
2021-03-17 10:55:00,210.36,210.36,209.95,209.96,5083.0,200.6968,200.6968,200.3056,200.3152,5083.0
2021-03-17 11:00:00,209.95,210.22,209.85,209.93,8803.0,200.3056,200.5632,200.2102,200.2866,8803.0
2021-03-17 11:05:00,209.86,210.1,209.73,210.1,6381.0,200.2198,200.4487,200.0957,200.4487,6381.0
2021-03-17 11:10:00,210.25,210.58,210.19,210.38,4428.0,200.5919,200.9067,200.5346,200.7159,4428.0
2021-03-17 11:15:00,210.41,210.41,210.14,210.18,2360.0,200.7445,200.7445,200.4869,200.5251,2360.0
2021-03-17 11:20:00,210.18,210.44,210.07,210.4,2400.0,200.5251,200.7731,200.4201,200.735,2400.0
2021-03-17 11:25:00,210.4,210.56,210.27,210.48,4670.0,200.735,200.8876,200.6109,200.8113,4670.0
2021-03-17 11:30:00,210.65,210.72,210.54,210.59,4530.0,200.9735,201.0403,200.8685,200.9162,4530.0
2021-03-17 11:35:00,210.59,210.94,210.59,210.94,3918.0,200.9162,201.2502,200.9162,201.2502,3918.0
2021-03-17 11:40:00,210.95,210.96,210.37,210.5,4830.0,201.2597,201.2692,200.7063,200.8304,4830.0
2021-03-17 11:45:00,210.56,210.88,210.55,210.63,3326.0,200.8876,201.1929,200.8781,200.9544,3326.0
2021-03-17 11:50:00,210.66,211.14,210.66,210.99,4470.0,200.983,201.441,200.983,201.2979,4470.0
2021-03-17 11:55:00,211.03,211.27,211.03,211.23,1300.0,201.336,201.565,201.336,201.5268,1300.0
2021-03-17 12:00:00,211.25,211.31,211.14,211.25,1767.0,201.5459,201.6032,201.441,201.5459,1767.0
2021-03-17 12:05:00,211.29,211.32,211.16,211.31,4067.0,201.5841,201.6127,201.4601,201.6032,4067.0
2021-03-17 12:10:00,211.24,211.24,210.79,210.82,2904.0,201.5364,201.5364,201.107,201.1357,2904.0
2021-03-17 12:15:00,210.83,210.9,210.49,210.74,8594.0,201.1452,201.212,200.8208,201.0593,8594.0
2021-03-17 12:20:00,210.74,210.74,210.54,210.54,2828.0,201.0593,201.0593,200.8685,200.8685,2828.0
2021-03-17 12:25:00,210.51,210.81,210.45,210.58,4000.0,200.8399,201.1261,200.7827,200.9067,4000.0
2021-03-17 12:30:00,210.56,210.64,210.33,210.37,3100.0,200.8876,200.9639,200.6682,200.7063,3100.0
2021-03-17 12:35:00,210.37,210.37,209.82,209.89,5976.0,200.7063,200.7063,200.1816,200.2484,5976.0
2021-03-17 12:40:00,209.91,209.92,209.7,209.76,8994.0,200.2675,200.277,200.0671,200.1244,8994.0
2021-03-17 12:45:00,209.68,209.78,209.66,209.72,2600.0,200.048,200.1434,200.029,200.0862,2600.0
2021-03-17 12:50:00,209.68,210.05,209.67,210.05,7192.0,200.048,200.401,200.0385,200.401,7192.0
2021-03-17 12:55:00,210.05,210.05,209.78,209.81,3442.0,200.401,200.401,200.1434,200.1721,3442.0
2021-03-17 13:00:00,209.98,209.99,209.68,209.68,2300.0,200.3343,200.3438,200.048,200.048,2300.0
2021-03-17 13:05:00,209.73,209.73,209.31,209.53,7768.0,200.0957,200.0957,199.695,199.9049,7768.0
2021-03-17 13:10:00,209.55,209.58,209.23,209.27,4475.0,199.924,199.9526,199.6187,199.6569,4475.0
2021-03-17 13:15:00,209.28,209.32,209.07,209.32,3260.0,199.6664,199.7046,199.4661,199.7046,3260.0
2021-03-17 13:20:00,209.31,209.34,209.0,209.13,3876.0,199.695,199.7237,199.3993,199.5233,3876.0
2021-03-17 13:25:00,209.17,209.45,209.14,209.14,4462.0,199.5615,199.8286,199.5328,199.5328,4462.0
2021-03-17 13:30:00,209.2,209.46,209.19,209.44,3534.0,199.5901,199.8381,199.5805,199.8191,3534.0
2021-03-17 13:35:00,209.37,209.45,209.11,209.11,6762.0,199.7523,199.8286,199.5042,199.5042,6762.0
2021-03-17 13:40:00,209.05,209.14,208.8,208.8,3840.0,199.447,199.5328,199.2085,199.2085,3840.0
2021-03-17 13:45:00,208.73,208.92,208.72,208.76,4331.0,199.1417,199.3229,199.1321,199.1703,4331.0
2021-03-17 13:50:00,208.73,208.73,208.51,208.6,6097.0,199.1417,199.1417,198.9318,199.0176,6097.0
2021-03-17 13:55:00,208.52,208.8,208.3,208.75,7728.0,198.9413,199.2085,198.7314,199.1608,7728.0
2021-03-17 14:00:00,208.84,209.97,208.83,209.21,9387.0,199.2466,200.3247,199.2371,199.5996,9387.0
2021-03-17 14:05:00,209.44,209.51,209.09,209.32,4248.0,199.8191,199.8858,199.4851,199.7046,4248.0
2021-03-17 14:10:00,209.3,209.5,209.11,209.12,5165.0,199.6855,199.8763,199.5042,199.5138,5165.0
2021-03-17 14:15:00,209.2,209.51,209.14,209.23,8868.0,199.5901,199.8858,199.5328,199.6187,8868.0
2021-03-17 14:20:00,209.16,209.56,209.16,209.56,9166.0,199.5519,199.9335,199.5519,199.9335,9166.0
2021-03-17 14:25:00,209.87,209.96,209.39,209.41,7013.0,200.2293,200.3152,199.7714,199.7904,7013.0
2021-03-17 14:30:00,209.37,209.68,209.33,209.43,5765.0,199.7523,200.048,199.7141,199.8095,5765.0
2021-03-17 14:35:00,209.35,209.92,209.35,209.78,7511.0,199.7332,200.277,199.7332,200.1434,7511.0
2021-03-17 14:40:00,209.78,209.88,209.4,209.69,5381.0,200.1434,200.2388,199.7809,200.0576,5381.0
2021-03-17 14:45:00,209.56,209.63,209.26,209.56,8670.0,199.9335,200.0003,199.6473,199.9335,8670.0
2021-03-17 14:50:00,209.5,209.58,209.25,209.39,5596.0,199.8763,199.9526,199.6378,199.7714,5596.0
2021-03-17 14:55:00,209.37,209.57,209.35,209.4,8712.0,199.7523,199.9431,199.7332,199.7809,8712.0
2021-03-17 15:00:00,209.34,209.51,209.28,209.33,9628.0,199.7237,199.8858,199.6664,199.7141,9628.0
2021-03-17 15:05:00,209.34,209.41,209.17,209.41,7244.0,199.7237,199.7904,199.5615,199.7904,7244.0
2021-03-17 15:10:00,209.47,209.47,208.84,208.84,6204.0,199.8477,199.8477,199.2466,199.2466,6204.0
2021-03-17 15:15:00,208.92,209.09,208.61,208.61,14003.0,199.3229,199.4851,199.0272,199.0272,14003.0
2021-03-17 15:20:00,208.72,208.95,208.71,208.91,8457.0,199.1321,199.3516,199.1226,199.3134,8457.0
2021-03-17 15:25:00,208.94,209.18,208.88,209.07,8903.0,199.342,199.571,199.2848,199.4661,8903.0
2021-03-17 15:30:00,209.07,209.44,209.07,209.4,7855.0,199.4661,199.8191,199.4661,199.7809,7855.0
2021-03-17 15:35:00,209.43,209.61,209.26,209.6,8609.0,199.8095,199.9813,199.6473,199.9717,8609.0
2021-03-17 15:40:00,209.56,209.75,209.35,209.35,17995.0,199.9335,200.1148,199.7332,199.7332,17995.0
2021-03-17 15:45:00,209.4,209.47,208.54,208.63,19219.0,199.7809,199.8477,198.9604,199.0463,19219.0
2021-03-17 15:50:00,208.63,209.24,208.38,209.2,40595.0,199.0463,199.6282,198.8078,199.5901,40595.0
2021-03-17 15:55:00,209.23,209.49,209.13,209.36,57920.0,199.6187,199.8668,199.5233,199.7427,57920.0
2021-03-18 09:30:00,209.68,210.77,209.29,210.15,19260.0,200.048,201.088,199.676,200.4964,19260.0
2021-03-18 09:35:00,210.03,210.2,209.03,209.03,7650.0,200.382,200.5442,199.4279,199.4279,7650.0
2021-03-18 09:40:00,209.46,210.0,209.04,209.71,6951.0,199.8381,200.3533,199.4374,200.0767,6951.0
2021-03-18 09:45:00,209.8,209.82,208.65,208.79,4765.0,200.1625,200.1816,199.0654,199.1989,4765.0
2021-03-18 09:50:00,208.65,209.17,208.62,208.99,4088.0,199.0654,199.5615,199.0367,199.3897,4088.0
2021-03-18 09:55:00,209.11,209.11,208.82,209.01,3250.0,199.5042,199.5042,199.2275,199.4088,3250.0
2021-03-18 10:00:00,208.95,208.96,208.38,208.55,5840.0,199.3516,199.3611,198.8078,198.9699,5840.0
2021-03-18 10:05:00,208.64,208.83,208.15,208.27,5552.0,199.0558,199.2371,198.5883,198.7028,5552.0
2021-03-18 10:10:00,208.28,208.28,207.46,207.46,5437.0,198.7123,198.7123,197.93,197.93,5437.0
2021-03-18 10:15:00,207.62,207.77,207.35,207.35,3926.0,198.0827,198.2258,197.8251,197.8251,3926.0
2021-03-18 10:20:00,207.36,207.68,207.06,207.06,5994.0,197.8346,198.1399,197.5484,197.5484,5994.0
2021-03-18 10:25:00,207.03,207.53,206.9,207.03,6244.0,197.5198,197.9968,197.3957,197.5198,6244.0
2021-03-18 10:30:00,206.92,207.15,206.74,206.91,8541.0,197.4148,197.6343,197.2431,197.4053,8541.0
2021-03-18 10:35:00,206.85,207.29,206.8,207.0,7611.0,197.348,197.7678,197.3003,197.4911,7611.0
2021-03-18 10:40:00,207.02,207.28,206.84,207.23,9327.0,197.5102,197.7583,197.3385,197.7106,9327.0
2021-03-18 10:45:00,207.27,207.47,206.69,206.69,8156.0,197.7487,197.9396,197.1954,197.1954,8156.0
2021-03-18 10:50:00,206.65,206.69,206.07,206.28,7036.0,197.1572,197.1954,196.6039,196.8042,7036.0
2021-03-18 10:55:00,206.39,206.43,206.14,206.14,7923.0,196.9092,196.9473,196.6707,196.6707,7923.0
2021-03-18 11:00:00,206.21,207.04,206.18,207.04,13208.0,196.7374,197.5293,196.7088,197.5293,13208.0
2021-03-18 11:05:00,207.14,208.02,207.04,208.01,10691.0,197.6247,198.4643,197.5293,198.4548,10691.0
2021-03-18 11:10:00,207.99,208.36,207.78,208.1,24704.0,198.4357,198.7887,198.2353,198.5406,24704.0
2021-03-18 11:15:00,208.24,208.45,208.24,208.4,6420.0,198.6742,198.8745,198.6742,198.8268,6420.0
2021-03-18 11:20:00,208.4,208.4,207.9,208.11,4927.0,198.8268,198.8268,198.3498,198.5502,4927.0
2021-03-18 11:25:00,208.31,208.58,208.21,208.41,2877.0,198.741,198.9986,198.6456,198.8364,2877.0
2021-03-18 11:30:00,208.42,208.42,208.11,208.11,7025.0,198.8459,198.8459,198.5502,198.5502,7025.0
2021-03-18 11:35:00,208.21,208.27,208.02,208.25,6647.0,198.6456,198.7028,198.4643,198.6837,6647.0
2021-03-18 11:40:00,208.25,208.29,207.92,207.93,11573.0,198.6837,198.7219,198.3689,198.3784,11573.0
2021-03-18 11:45:00,207.84,208.04,207.75,208.0,7540.0,198.2926,198.4834,198.2067,198.4452,7540.0
2021-03-18 11:50:00,208.0,208.02,207.82,208.01,12367.0,198.4452,198.4643,198.2735,198.4548,12367.0
2021-03-18 11:55:00,208.04,208.04,207.92,208.0,15154.0,198.4834,198.4834,198.3689,198.4452,15154.0
2021-03-18 12:00:00,208.0,208.05,207.91,208.0,54857.0,198.4452,198.4929,198.3593,198.4452,54857.0
2021-03-18 12:05:00,208.0,208.05,207.96,208.0,50931.0,198.4452,198.4929,198.407,198.4452,50931.0
2021-03-18 12:10:00,208.0,208.95,207.97,208.6,67522.0,198.4452,199.3516,198.4166,199.0176,67522.0
2021-03-18 12:15:00,208.64,208.67,208.16,208.49,17259.0,199.0558,199.0844,198.5979,198.9127,17259.0
2021-03-18 12:20:00,208.45,208.5,208.23,208.26,11768.0,198.8745,198.9222,198.6646,198.6933,11768.0
2021-03-18 12:25:00,208.3,208.46,208.26,208.31,6567.0,198.7314,198.8841,198.6933,198.741,6567.0
2021-03-18 12:30:00,208.4,208.4,208.21,208.4,4560.0,198.8268,198.8268,198.6456,198.8268,4560.0
2021-03-18 12:35:00,208.31,208.45,208.07,208.45,4730.0,198.741,198.8745,198.512,198.8745,4730.0
2021-03-18 12:40:00,208.45,208.46,208.08,208.19,5571.0,198.8745,198.8841,198.5215,198.6265,5571.0
2021-03-18 12:45:00,208.14,208.43,208.03,208.43,3652.0,198.5788,198.8555,198.4738,198.8555,3652.0
2021-03-18 12:50:00,208.38,208.56,208.33,208.4,12477.0,198.8078,198.9795,198.7601,198.8268,12477.0
2021-03-18 12:55:00,208.41,208.47,207.98,208.03,4637.0,198.8364,198.8936,198.4261,198.4738,4637.0
2021-03-18 13:00:00,207.96,208.43,207.94,208.4,3402.0,198.407,198.8555,198.388,198.8268,3402.0
2021-03-18 13:05:00,208.4,208.42,208.21,208.36,4858.0,198.8268,198.8459,198.6456,198.7887,4858.0
2021-03-18 13:10:00,208.3,208.61,208.29,208.52,13974.0,198.7314,199.0272,198.7219,198.9413,13974.0
2021-03-18 13:15:00,208.47,208.78,208.41,208.71,7581.0,198.8936,199.1894,198.8364,199.1226,7581.0
2021-03-18 13:20:00,208.61,208.72,208.6,208.7,3375.0,199.0272,199.1321,199.0176,199.1131,3375.0
2021-03-18 13:25:00,208.79,209.42,208.79,209.27,6117.0,199.1989,199.8,199.1989,199.6569,6117.0
2021-03-18 13:30:00,209.27,209.84,209.14,209.7,6144.0,199.6569,200.2007,199.5328,200.0671,6144.0
2021-03-18 13:35:00,209.7,210.11,209.7,210.07,1000.0,200.0671,200.4583,200.0671,200.4201,1000.0
2021-03-18 13:40:00,210.0,210.0,209.45,209.72,8116.0,200.3533,200.3533,199.8286,200.0862,8116.0
2021-03-18 13:45:00,209.63,209.83,209.5,209.78,3257.0,200.0003,200.1911,199.8763,200.1434,3257.0
2021-03-18 13:50:00,209.9,210.08,209.81,210.04,6598.0,200.2579,200.4297,200.1721,200.3915,6598.0
2021-03-18 13:55:00,210.09,210.58,210.09,210.58,3215.0,200.4392,200.9067,200.4392,200.9067,3215.0
2021-03-18 14:00:00,210.53,210.59,210.14,210.14,3055.0,200.859,200.9162,200.4869,200.4869,3055.0
2021-03-18 14:05:00,210.19,210.31,210.13,210.14,4919.0,200.5346,200.6491,200.4774,200.4869,4919.0
2021-03-18 14:10:00,210.06,210.21,209.94,210.21,2212.0,200.4106,200.5537,200.2961,200.5537,2212.0
2021-03-18 14:15:00,210.23,210.55,210.18,210.44,11231.0,200.5728,200.8781,200.5251,200.7731,11231.0
2021-03-18 14:20:00,210.38,210.77,210.33,210.59,6564.0,200.7159,201.088,200.6682,200.9162,6564.0
2021-03-18 14:25:00,210.61,210.66,210.49,210.59,6998.0,200.9353,200.983,200.8208,200.9162,6998.0
2021-03-18 14:30:00,210.72,210.74,210.4,210.42,11270.0,201.0403,201.0593,200.735,200.754,11270.0
2021-03-18 14:35:00,210.38,210.73,210.26,210.69,24142.0,200.7159,201.0498,200.6014,201.0116,24142.0
2021-03-18 14:40:00,210.66,210.71,210.3,210.71,9493.0,200.983,201.0307,200.6396,201.0307,9493.0
2021-03-18 14:45:00,210.71,211.36,210.65,211.36,19093.0,201.0307,201.6509,200.9735,201.6509,19093.0
2021-03-18 14:50:00,211.38,211.42,210.59,210.74,15161.0,201.6699,201.7081,200.9162,201.0593,15161.0
2021-03-18 14:55:00,210.74,210.78,210.53,210.55,9070.0,201.0593,201.0975,200.859,200.8781,9070.0
2021-03-18 15:00:00,210.5,210.5,210.24,210.43,6954.0,200.8304,200.8304,200.5823,200.7636,6954.0
2021-03-18 15:05:00,210.43,210.43,210.04,210.36,7563.0,200.7636,200.7636,200.3915,200.6968,7563.0
2021-03-18 15:10:00,210.45,210.47,210.15,210.25,11522.0,200.7827,200.8017,200.4964,200.5919,11522.0
2021-03-18 15:15:00,210.18,210.18,209.93,210.0,13776.0,200.5251,200.5251,200.2866,200.3533,13776.0
2021-03-18 15:20:00,210.05,210.07,209.7,209.72,9977.0,200.401,200.4201,200.0671,200.0862,9977.0
2021-03-18 15:25:00,209.85,210.04,209.74,209.88,12431.0,200.2102,200.3915,200.1053,200.2388,12431.0
2021-03-18 15:30:00,209.88,209.95,209.28,209.28,13625.0,200.2388,200.3056,199.6664,199.6664,13625.0
2021-03-18 15:35:00,209.28,209.51,209.24,209.36,15229.0,199.6664,199.8858,199.6282,199.7427,15229.0
2021-03-18 15:40:00,209.37,209.41,208.81,209.1,25222.0,199.7523,199.7904,199.218,199.4947,25222.0
2021-03-18 15:45:00,209.1,209.13,208.86,208.9,15653.0,199.4947,199.5233,199.2657,199.3039,15653.0
2021-03-18 15:50:00,208.95,209.31,208.6,209.16,42128.0,199.3516,199.695,199.0176,199.5519,42128.0
2021-03-18 15:55:00,209.03,209.57,208.94,209.39,48443.0,199.4279,199.9431,199.342,199.7714,48443.0
2021-03-19 09:30:00,209.35,209.99,208.89,209.48,178237.0,199.7332,200.3438,199.2943,199.8572,178237.0
2021-03-19 09:35:00,209.27,209.27,208.63,208.65,5027.0,199.6569,199.6569,199.0463,199.0654,5027.0
2021-03-19 09:40:00,208.79,209.0,208.19,208.6,5249.0,199.1989,199.3993,198.6265,199.0176,5249.0
2021-03-19 09:45:00,208.34,208.34,207.55,207.56,3328.0,198.7696,198.7696,198.0159,198.0254,3328.0
2021-03-19 09:50:00,207.76,208.54,207.68,208.11,6028.0,198.2162,198.9604,198.1399,198.5502,6028.0
2021-03-19 09:55:00,208.11,208.16,207.73,208.11,4000.0,198.5502,198.5979,198.1876,198.5502,4000.0
2021-03-19 10:00:00,208.18,208.29,207.65,207.66,5325.0,198.6169,198.7219,198.1113,198.1208,5325.0
2021-03-19 10:05:00,207.49,207.79,207.33,207.78,5698.0,197.9586,198.2449,197.806,198.2353,5698.0
2021-03-19 10:10:00,207.9,208.09,207.35,207.55,10608.0,198.3498,198.5311,197.8251,198.0159,10608.0
2021-03-19 10:15:00,207.52,207.87,207.21,207.87,5428.0,197.9873,198.3212,197.6915,198.3212,5428.0
2021-03-19 10:20:00,207.84,208.2,207.62,207.86,7606.0,198.2926,198.636,198.0827,198.3116,7606.0
2021-03-19 10:25:00,207.87,207.88,207.44,207.45,5130.0,198.3212,198.3307,197.9109,197.9205,5130.0
2021-03-19 10:30:00,207.39,207.48,206.77,207.0,3780.0,197.8632,197.9491,197.2717,197.4911,3780.0
2021-03-19 10:35:00,207.05,207.05,206.28,206.64,4804.0,197.5389,197.5389,196.8042,197.1477,4804.0
2021-03-19 10:40:00,206.65,206.94,206.5,206.94,6049.0,197.1572,197.4339,197.0141,197.4339,6049.0
2021-03-19 10:45:00,206.86,207.18,206.73,207.17,3910.0,197.3576,197.6629,197.2335,197.6533,3910.0
2021-03-19 10:50:00,207.2,207.54,207.12,207.43,2818.0,197.682,198.0063,197.6056,197.9014,2818.0
2021-03-19 10:55:00,207.38,207.5,207.24,207.5,2594.0,197.8537,197.9682,197.7201,197.9682,2594.0
2021-03-19 11:00:00,207.37,207.75,207.23,207.32,4901.0,197.8442,198.2067,197.7106,197.7964,4901.0
2021-03-19 11:05:00,207.13,207.23,206.92,207.02,2200.0,197.6152,197.7106,197.4148,197.5102,2200.0
2021-03-19 11:10:00,206.98,207.04,206.64,206.64,1942.0,197.4721,197.5293,197.1477,197.1477,1942.0
2021-03-19 11:15:00,206.55,206.9,206.43,206.74,4500.0,197.0618,197.3957,196.9473,197.2431,4500.0
2021-03-19 11:20:00,206.64,206.66,206.4,206.54,6280.0,197.1477,197.1668,196.9187,197.0523,6280.0
2021-03-19 11:25:00,206.54,206.77,206.54,206.68,1320.0,197.0523,197.2717,197.0523,197.1858,1320.0
2021-03-19 11:30:00,206.6,206.89,206.54,206.89,2157.0,197.1095,197.3862,197.0523,197.3862,2157.0
2021-03-19 11:35:00,207.05,207.05,206.9,206.9,1846.0,197.5389,197.5389,197.3957,197.3957,1846.0
2021-03-19 11:40:00,206.84,207.03,206.84,207.03,925.0,197.3385,197.5198,197.3385,197.5198,925.0
2021-03-19 11:45:00,207.22,207.59,207.2,207.4,2343.0,197.701,198.054,197.682,197.8728,2343.0
2021-03-19 11:50:00,207.42,207.65,207.24,207.64,4192.0,197.8919,198.1113,197.7201,198.1017,4192.0
2021-03-19 11:55:00,207.64,207.68,207.29,207.35,4409.0,198.1017,198.1399,197.7678,197.8251,4409.0
2021-03-19 12:00:00,207.37,207.52,207.37,207.44,2244.0,197.8442,197.9873,197.8442,197.9109,2244.0
2021-03-19 12:05:00,207.33,207.34,207.04,207.12,3856.0,197.806,197.8155,197.5293,197.6056,3856.0
2021-03-19 12:10:00,207.16,207.34,207.12,207.26,1800.0,197.6438,197.8155,197.6056,197.7392,1800.0
2021-03-19 12:15:00,207.25,207.53,207.25,207.52,2611.0,197.7297,197.9968,197.7297,197.9873,2611.0
2021-03-19 12:20:00,207.46,207.7,207.28,207.4,6688.0,197.93,198.159,197.7583,197.8728,6688.0
2021-03-19 12:25:00,207.47,207.68,207.45,207.49,1300.0,197.9396,198.1399,197.9205,197.9586,1300.0
2021-03-19 12:30:00,207.52,207.63,207.4,207.43,3100.0,197.9873,198.0922,197.8728,197.9014,3100.0
2021-03-19 12:35:00,207.42,207.5,207.28,207.5,1120.0,197.8919,197.9682,197.7583,197.9682,1120.0
2021-03-19 12:40:00,207.5,207.66,207.39,207.61,3303.0,197.9682,198.1208,197.8632,198.0731,3303.0
2021-03-19 12:45:00,207.63,207.92,207.63,207.92,1878.0,198.0922,198.3689,198.0922,198.3689,1878.0
2021-03-19 12:50:00,208.0,208.29,207.96,208.29,2908.0,198.4452,198.7219,198.407,198.7219,2908.0
2021-03-19 12:55:00,208.25,208.25,208.06,208.06,2979.0,198.6837,198.6837,198.5025,198.5025,2979.0
2021-03-19 13:00:00,208.16,208.2,207.98,208.01,2818.0,198.5979,198.636,198.4261,198.4548,2818.0
2021-03-19 13:05:00,208.06,208.25,207.97,208.2,3200.0,198.5025,198.6837,198.4166,198.636,3200.0
2021-03-19 13:10:00,208.26,208.3,208.12,208.29,3737.0,198.6933,198.7314,198.5597,198.7219,3737.0
2021-03-19 13:15:00,208.4,208.67,208.4,208.58,3001.0,198.8268,199.0844,198.8268,198.9986,3001.0
2021-03-19 13:20:00,208.58,208.58,208.24,208.27,3486.0,198.9986,198.9986,198.6742,198.7028,3486.0
2021-03-19 13:25:00,208.31,208.31,208.01,208.17,3203.0,198.741,198.741,198.4548,198.6074,3203.0
2021-03-19 13:30:00,208.17,208.49,208.07,208.39,3538.0,198.6074,198.9127,198.512,198.8173,3538.0
2021-03-19 13:35:00,208.43,208.62,208.37,208.6,6749.0,198.8555,199.0367,198.7982,199.0176,6749.0
2021-03-19 13:40:00,208.63,208.7,208.51,208.51,3054.0,199.0463,199.1131,198.9318,198.9318,3054.0
2021-03-19 13:45:00,208.67,209.08,208.67,209.08,3643.0,199.0844,199.4756,199.0844,199.4756,3643.0
2021-03-19 13:50:00,209.14,209.36,209.09,209.23,3462.0,199.5328,199.7427,199.4851,199.6187,3462.0
2021-03-19 13:55:00,209.16,209.18,208.94,209.03,3652.0,199.5519,199.571,199.342,199.4279,3652.0
2021-03-19 14:00:00,209.07,209.46,209.07,209.38,5317.0,199.4661,199.8381,199.4661,199.7618,5317.0
2021-03-19 14:05:00,209.29,209.41,209.22,209.22,1886.0,199.676,199.7904,199.6092,199.6092,1886.0
2021-03-19 14:10:00,209.24,209.38,209.16,209.31,3953.0,199.6282,199.7618,199.5519,199.695,3953.0
2021-03-19 14:15:00,209.25,209.32,208.95,208.95,2300.0,199.6378,199.7046,199.3516,199.3516,2300.0
2021-03-19 14:20:00,208.98,209.08,208.95,209.0,2729.0,199.3802,199.4756,199.3516,199.3993,2729.0
2021-03-19 14:25:00,209.08,209.33,209.08,209.29,3230.0,199.4756,199.7141,199.4756,199.676,3230.0
2021-03-19 14:30:00,209.25,209.49,209.23,209.38,6638.0,199.6378,199.8668,199.6187,199.7618,6638.0
2021-03-19 14:35:00,209.34,209.53,209.24,209.24,1971.0,199.7237,199.9049,199.6282,199.6282,1971.0
2021-03-19 14:40:00,209.43,209.53,209.32,209.53,1718.0,199.8095,199.9049,199.7046,199.9049,1718.0
2021-03-19 14:45:00,209.55,209.57,209.42,209.53,4242.0,199.924,199.9431,199.8,199.9049,4242.0
2021-03-19 14:50:00,209.57,209.57,209.35,209.39,9462.0,199.9431,199.9431,199.7332,199.7714,9462.0
2021-03-19 14:55:00,209.44,210.0,209.41,210.0,6960.0,199.8191,200.3533,199.7904,200.3533,6960.0
2021-03-19 15:00:00,210.0,210.19,209.95,210.03,7825.0,200.3533,200.5346,200.3056,200.382,7825.0
2021-03-19 15:05:00,210.07,210.27,210.04,210.2,6579.0,200.4201,200.6109,200.3915,200.5442,6579.0
2021-03-19 15:10:00,210.19,210.36,210.11,210.11,11233.0,200.5346,200.6968,200.4583,200.4583,11233.0
2021-03-19 15:15:00,210.11,210.15,209.96,210.0,11324.0,200.4583,200.4964,200.3152,200.3533,11324.0
2021-03-19 15:20:00,210.01,210.12,209.82,209.91,9379.0,200.3629,200.4678,200.1816,200.2675,9379.0
2021-03-19 15:25:00,209.92,210.15,209.86,210.0,8709.0,200.277,200.4964,200.2198,200.3533,8709.0
2021-03-19 15:30:00,210.02,210.13,209.77,210.06,8624.0,200.3724,200.4774,200.1339,200.4106,8624.0
2021-03-19 15:35:00,210.09,210.36,209.98,210.06,13987.0,200.4392,200.6968,200.3343,200.4106,13987.0
2021-03-19 15:40:00,210.07,210.97,210.07,210.39,49681.0,200.4201,201.2788,200.4201,200.7254,49681.0
2021-03-19 15:45:00,210.36,210.36,208.84,209.13,47764.0,200.6968,200.6968,199.2466,199.5233,47764.0
2021-03-19 15:50:00,208.17,209.22,207.86,207.86,47124.0,198.6074,199.6092,198.3116,198.3116,47124.0
2021-03-19 15:55:00,208.02,208.34,207.54,207.59,105175.0,198.4643,198.7696,198.0063,198.054,105175.0
2021-03-22 09:30:00,207.77,208.31,205.62,206.31,43292.0,198.2258,198.741,196.1745,196.8328,43292.0
2021-03-22 09:35:00,205.99,208.28,205.99,208.28,11403.0,196.5275,198.7123,196.5275,198.7123,11403.0
2021-03-22 09:40:00,208.31,208.99,208.21,208.22,8428.0,198.741,199.3897,198.6456,198.6551,8428.0
2021-03-22 09:45:00,208.26,208.76,207.94,208.76,5869.0,198.6933,199.1703,198.388,199.1703,5869.0
2021-03-22 09:50:00,208.66,209.08,208.56,208.56,4296.0,199.0749,199.4756,198.9795,198.9795,4296.0
2021-03-22 09:55:00,208.74,209.45,208.69,209.23,3550.0,199.1512,199.8286,199.1035,199.6187,3550.0
2021-03-22 10:00:00,209.37,209.37,208.77,208.8,2784.0,199.7523,199.7523,199.1798,199.2085,2784.0
2021-03-22 10:05:00,208.92,209.34,208.5,209.34,5611.0,199.3229,199.7237,198.9222,199.7237,5611.0
2021-03-22 10:10:00,209.22,209.33,208.87,209.22,8479.0,199.6092,199.7141,199.2752,199.6092,8479.0
2021-03-22 10:15:00,209.2,209.31,208.79,208.79,6010.0,199.5901,199.695,199.1989,199.1989,6010.0
2021-03-22 10:20:00,208.72,208.93,208.39,208.44,3017.0,199.1321,199.3325,198.8173,198.865,3017.0
2021-03-22 10:25:00,208.47,208.76,208.36,208.36,3404.0,198.8936,199.1703,198.7887,198.7887,3404.0
2021-03-22 10:30:00,208.44,208.65,208.37,208.44,4146.0,198.865,199.0654,198.7982,198.865,4146.0
2021-03-22 10:35:00,208.43,208.61,208.33,208.61,3763.0,198.8555,199.0272,198.7601,199.0272,3763.0
2021-03-22 10:40:00,208.66,208.91,208.66,208.91,4200.0,199.0749,199.3134,199.0749,199.3134,4200.0
2021-03-22 10:45:00,208.97,209.2,208.78,208.92,3786.0,199.3707,199.5901,199.1894,199.3229,3786.0
2021-03-22 10:50:00,208.86,208.86,208.36,208.36,5403.0,199.2657,199.2657,198.7887,198.7887,5403.0
2021-03-22 10:55:00,208.46,208.72,208.35,208.59,10146.0,198.8841,199.1321,198.7791,199.0081,10146.0
2021-03-22 11:00:00,208.59,209.67,208.51,209.47,11960.0,199.0081,200.0385,198.9318,199.8477,11960.0
2021-03-22 11:05:00,209.61,209.89,208.93,208.93,16649.0,199.9813,200.2484,199.3325,199.3325,16649.0
2021-03-22 11:10:00,208.94,209.0,208.7,209.0,7429.0,199.342,199.3993,199.1131,199.3993,7429.0
2021-03-22 11:15:00,208.92,209.46,208.92,209.14,10382.0,199.3229,199.8381,199.3229,199.5328,10382.0
2021-03-22 11:20:00,209.14,209.2,208.75,208.75,16238.0,199.5328,199.5901,199.1608,199.1608,16238.0
2021-03-22 11:25:00,208.78,209.18,208.77,209.02,24875.0,199.1894,199.571,199.1798,199.4184,24875.0
2021-03-22 11:30:00,208.9,209.2,208.9,209.06,8949.0,199.3039,199.5901,199.3039,199.4565,8949.0
2021-03-22 11:35:00,209.03,209.17,208.78,208.84,9553.0,199.4279,199.5615,199.1894,199.2466,9553.0
2021-03-22 11:40:00,208.91,209.38,208.91,209.05,17710.0,199.3134,199.7618,199.3134,199.447,17710.0
2021-03-22 11:45:00,209.04,209.13,208.66,208.87,13966.0,199.4374,199.5233,199.0749,199.2752,13966.0
2021-03-22 11:50:00,208.94,209.01,208.65,208.65,6547.0,199.342,199.4088,199.0654,199.0654,6547.0
2021-03-22 11:55:00,208.54,208.61,208.38,208.59,3067.0,198.9604,199.0272,198.8078,199.0081,3067.0
2021-03-22 12:00:00,208.68,208.76,208.56,208.56,11675.0,199.094,199.1703,198.9795,198.9795,11675.0
2021-03-22 12:05:00,208.7,208.72,208.41,208.47,6808.0,199.1131,199.1321,198.8364,198.8936,6808.0
2021-03-22 12:10:00,208.45,208.48,208.17,208.19,10537.0,198.8745,198.9032,198.6074,198.6265,10537.0
2021-03-22 12:15:00,208.25,208.3,208.19,208.22,9121.0,198.6837,198.7314,198.6265,198.6551,9121.0
2021-03-22 12:20:00,208.23,208.31,208.14,208.25,12353.0,198.6646,198.741,198.5788,198.6837,12353.0
2021-03-22 12:25:00,208.25,208.39,208.14,208.19,17425.0,198.6837,198.8173,198.5788,198.6265,17425.0
2021-03-22 12:30:00,208.21,208.25,207.69,207.93,6930.0,198.6456,198.6837,198.1495,198.3784,6930.0
2021-03-22 12:35:00,207.96,208.13,207.91,208.1,4888.0,198.407,198.5692,198.3593,198.5406,4888.0
2021-03-22 12:40:00,208.12,208.28,208.12,208.2,5965.0,198.5597,198.7123,198.5597,198.636,5965.0
2021-03-22 12:45:00,208.22,208.26,208.18,208.19,7575.0,198.6551,198.6933,198.6169,198.6265,7575.0
2021-03-22 12:50:00,208.19,208.24,208.14,208.15,4283.0,198.6265,198.6742,198.5788,198.5883,4283.0
2021-03-22 12:55:00,208.14,208.2,207.91,207.91,5537.0,198.5788,198.636,198.3593,198.3593,5537.0
2021-03-22 13:00:00,207.95,208.0,207.84,207.91,2508.0,198.3975,198.4452,198.2926,198.3593,2508.0
2021-03-22 13:05:00,207.91,208.21,207.91,208.2,4635.0,198.3593,198.6456,198.3593,198.636,4635.0
2021-03-22 13:10:00,208.21,208.23,208.04,208.04,16121.0,198.6456,198.6646,198.4834,198.4834,16121.0
2021-03-22 13:15:00,208.04,208.05,207.91,208.04,8031.0,198.4834,198.4929,198.3593,198.4834,8031.0
2021-03-22 13:20:00,208.02,208.05,207.94,208.01,5886.0,198.4643,198.4929,198.388,198.4548,5886.0
2021-03-22 13:25:00,207.96,208.08,207.78,208.05,9811.0,198.407,198.5215,198.2353,198.4929,9811.0
2021-03-22 13:30:00,208.05,208.05,207.94,208.02,8285.0,198.4929,198.4929,198.388,198.4643,8285.0
2021-03-22 13:35:00,208.0,208.01,207.92,207.96,12281.0,198.4452,198.4548,198.3689,198.407,12281.0
2021-03-22 13:40:00,207.96,208.02,207.83,207.9,17044.0,198.407,198.4643,198.283,198.3498,17044.0
2021-03-22 13:45:00,207.9,207.93,207.85,207.89,2902.0,198.3498,198.3784,198.3021,198.3403,2902.0
2021-03-22 13:50:00,207.91,208.01,207.88,207.98,52129.0,198.3593,198.4548,198.3307,198.4261,52129.0
2021-03-22 13:55:00,207.89,208.02,207.89,207.97,20634.0,198.3403,198.4643,198.3403,198.4166,20634.0
2021-03-22 14:00:00,208.0,208.02,207.92,207.92,20563.0,198.4452,198.4643,198.3689,198.3689,20563.0
2021-03-22 14:05:00,207.96,208.02,207.76,207.8,22519.0,198.407,198.4643,198.2162,198.2544,22519.0
2021-03-22 14:10:00,207.8,207.87,207.64,207.64,4512.0,198.2544,198.3212,198.1017,198.1017,4512.0
2021-03-22 14:15:00,207.67,208.0,207.64,207.85,12413.0,198.1304,198.4452,198.1017,198.3021,12413.0
2021-03-22 14:20:00,207.85,207.88,207.44,207.53,4752.0,198.3021,198.3307,197.9109,197.9968,4752.0
2021-03-22 14:25:00,207.55,207.61,207.43,207.53,4639.0,198.0159,198.0731,197.9014,197.9968,4639.0
2021-03-22 14:30:00,207.63,207.97,207.63,207.81,5266.0,198.0922,198.4166,198.0922,198.2639,5266.0
2021-03-22 14:35:00,207.89,208.04,207.83,208.0,10973.0,198.3403,198.4834,198.283,198.4452,10973.0
2021-03-22 14:40:00,207.97,208.01,207.92,208.0,21217.0,198.4166,198.4548,198.3689,198.4452,21217.0
2021-03-22 14:45:00,207.98,208.06,207.91,207.93,36534.0,198.4261,198.5025,198.3593,198.3784,36534.0
2021-03-22 14:50:00,207.91,208.04,207.91,207.97,20346.0,198.3593,198.4834,198.3593,198.4166,20346.0
2021-03-22 14:55:00,207.96,208.01,207.86,207.92,24952.0,198.407,198.4548,198.3116,198.3689,24952.0
2021-03-22 15:00:00,207.92,208.06,207.92,208.0,47414.0,198.3689,198.5025,198.3689,198.4452,47414.0
2021-03-22 15:05:00,207.99,208.07,207.92,208.0,67822.0,198.4357,198.512,198.3689,198.4452,67822.0
2021-03-22 15:10:00,208.0,208.01,207.95,207.98,34196.0,198.4452,198.4548,198.3975,198.4261,34196.0
2021-03-22 15:15:00,207.99,208.01,207.85,207.87,43326.0,198.4357,198.4548,198.3021,198.3212,43326.0
2021-03-22 15:20:00,207.94,208.47,207.94,208.05,64451.0,198.388,198.8936,198.388,198.4929,64451.0
2021-03-22 15:25:00,208.08,208.09,207.83,207.94,17254.0,198.5215,198.5311,198.283,198.388,17254.0
2021-03-22 15:30:00,207.94,207.95,207.74,207.9,24979.0,198.388,198.3975,198.1972,198.3498,24979.0
2021-03-22 15:35:00,207.9,208.0,207.83,207.91,15314.0,198.3498,198.4452,198.283,198.3593,15314.0
2021-03-22 15:40:00,207.91,208.04,207.89,208.0,24895.0,198.3593,198.4834,198.3403,198.4452,24895.0
2021-03-22 15:45:00,208.0,208.58,207.91,208.35,35750.0,198.4452,198.9986,198.3593,198.7791,35750.0
2021-03-22 15:50:00,208.47,208.73,207.94,207.99,77172.0,198.8936,199.1417,198.388,198.4357,77172.0
2021-03-22 15:55:00,208.0,208.07,207.9,208.07,81020.0,198.4452,198.512,198.3498,198.512,81020.0
2021-03-23 09:30:00,206.99,208.41,206.4,208.31,21319.0,197.4816,198.8364,196.9187,198.741,21319.0
2021-03-23 09:35:00,208.69,209.57,208.69,208.85,11821.0,199.1035,199.9431,199.1035,199.2562,11821.0
2021-03-23 09:40:00,208.87,209.18,208.08,208.33,6100.0,199.2752,199.571,198.5215,198.7601,6100.0
2021-03-23 09:45:00,208.08,208.83,207.96,208.83,4000.0,198.5215,199.2371,198.407,199.2371,4000.0
2021-03-23 09:50:00,208.56,208.61,208.14,208.51,6728.0,198.9795,199.0272,198.5788,198.9318,6728.0
2021-03-23 09:55:00,208.41,208.74,208.39,208.53,9533.0,198.8364,199.1512,198.8173,198.9509,9533.0
2021-03-23 10:00:00,208.71,208.79,208.47,208.55,7459.0,199.1226,199.1989,198.8936,198.9699,7459.0
2021-03-23 10:05:00,208.5,208.6,208.26,208.26,7629.0,198.9222,199.0176,198.6933,198.6933,7629.0
2021-03-23 10:10:00,208.43,208.52,208.27,208.49,3240.0,198.8555,198.9413,198.7028,198.9127,3240.0
2021-03-23 10:15:00,208.47,208.71,208.26,208.57,7657.0,198.8936,199.1226,198.6933,198.989,7657.0
2021-03-23 10:20:00,208.63,208.63,208.5,208.51,7352.0,199.0463,199.0463,198.9222,198.9318,7352.0
2021-03-23 10:25:00,208.52,208.7,208.42,208.63,14106.0,198.9413,199.1131,198.8459,199.0463,14106.0
2021-03-23 10:30:00,208.61,209.18,208.55,208.65,12058.0,199.0272,199.571,198.9699,199.0654,12058.0
2021-03-23 10:35:00,208.65,208.78,208.32,208.57,15410.0,199.0654,199.1894,198.7505,198.989,15410.0
2021-03-23 10:40:00,208.5,208.6,208.36,208.59,11137.0,198.9222,199.0176,198.7887,199.0081,11137.0
2021-03-23 10:45:00,208.52,208.8,208.47,208.6,6831.0,198.9413,199.2085,198.8936,199.0176,6831.0
2021-03-23 10:50:00,208.62,209.23,208.5,209.08,7708.0,199.0367,199.6187,198.9222,199.4756,7708.0
2021-03-23 10:55:00,209.16,209.6,209.15,209.22,10542.0,199.5519,199.9717,199.5424,199.6092,10542.0
2021-03-23 11:00:00,209.23,209.46,209.14,209.26,17162.0,199.6187,199.8381,199.5328,199.6473,17162.0
2021-03-23 11:05:00,209.23,209.25,208.74,208.74,15999.0,199.6187,199.6378,199.1512,199.1512,15999.0
2021-03-23 11:10:00,208.75,208.75,208.38,208.71,27660.0,199.1608,199.1608,198.8078,199.1226,27660.0
2021-03-23 11:15:00,208.71,208.77,208.49,208.49,9901.0,199.1226,199.1798,198.9127,198.9127,9901.0
2021-03-23 11:20:00,208.42,208.62,208.39,208.6,22569.0,198.8459,199.0367,198.8173,199.0176,22569.0
2021-03-23 11:25:00,208.46,208.92,208.46,208.83,19943.0,198.8841,199.3229,198.8841,199.2371,19943.0
2021-03-23 11:30:00,208.84,209.35,208.83,209.35,10885.0,199.2466,199.7332,199.2371,199.7332,10885.0
2021-03-23 11:35:00,209.44,209.85,209.38,209.66,29732.0,199.8191,200.2102,199.7618,200.029,29732.0
2021-03-23 11:40:00,209.61,210.17,209.49,210.17,5825.0,199.9813,200.5155,199.8668,200.5155,5825.0
2021-03-23 11:45:00,210.21,210.28,209.97,210.28,5907.0,200.5537,200.6205,200.3247,200.6205,5907.0
2021-03-23 11:50:00,210.19,210.51,210.15,210.51,4602.0,200.5346,200.8399,200.4964,200.8399,4602.0
2021-03-23 11:55:00,210.5,210.86,210.34,210.7,5191.0,200.8304,201.1738,200.6777,201.0212,5191.0
2021-03-23 12:00:00,210.76,210.93,210.62,210.68,5733.0,201.0784,201.2406,200.9449,201.0021,5733.0
2021-03-23 12:05:00,210.66,210.79,210.42,210.77,5351.0,200.983,201.107,200.754,201.088,5351.0
2021-03-23 12:10:00,210.89,211.26,210.76,211.26,3704.0,201.2025,201.5555,201.0784,201.5555,3704.0
2021-03-23 12:15:00,211.29,211.34,211.05,211.25,4794.0,201.5841,201.6318,201.3551,201.5459,4794.0
2021-03-23 12:20:00,211.32,211.52,211.22,211.48,3900.0,201.6127,201.8035,201.5173,201.7654,3900.0
2021-03-23 12:25:00,211.36,211.48,211.16,211.16,5790.0,201.6509,201.7654,201.4601,201.4601,5790.0
2021-03-23 12:30:00,211.28,211.48,211.12,211.18,4116.0,201.5745,201.7654,201.4219,201.4791,4116.0
2021-03-23 12:35:00,211.2,211.45,211.2,211.44,2399.0,201.4982,201.7367,201.4982,201.7272,2399.0
2021-03-23 12:40:00,211.29,211.48,211.29,211.4,1300.0,201.5841,201.7654,201.5841,201.689,1300.0
2021-03-23 12:45:00,211.39,211.45,211.16,211.16,4095.0,201.6795,201.7367,201.4601,201.4601,4095.0
2021-03-23 12:50:00,211.21,211.35,211.19,211.22,1312.0,201.5078,201.6413,201.4887,201.5173,1312.0
2021-03-23 12:55:00,211.31,211.57,211.28,211.32,7138.0,201.6032,201.8512,201.5745,201.6127,7138.0
2021-03-23 13:00:00,211.32,211.33,211.09,211.09,7204.0,201.6127,201.6222,201.3933,201.3933,7204.0
2021-03-23 13:05:00,211.02,211.16,210.86,210.86,2281.0,201.3265,201.4601,201.1738,201.1738,2281.0
2021-03-23 13:10:00,210.84,210.94,210.74,210.88,4158.0,201.1548,201.2502,201.0593,201.1929,4158.0
2021-03-23 13:15:00,210.84,210.84,210.31,210.37,5953.0,201.1548,201.1548,200.6491,200.7063,5953.0
2021-03-23 13:20:00,210.36,210.36,209.99,209.99,4176.0,200.6968,200.6968,200.3438,200.3438,4176.0
2021-03-23 13:25:00,210.02,210.29,210.02,210.28,2600.0,200.3724,200.63,200.3724,200.6205,2600.0
2021-03-23 13:30:00,210.29,210.44,210.04,210.04,7092.0,200.63,200.7731,200.3915,200.3915,7092.0
2021-03-23 13:35:00,210.01,210.12,209.82,209.84,6498.0,200.3629,200.4678,200.1816,200.2007,6498.0
2021-03-23 13:40:00,209.91,210.13,209.86,209.89,8352.0,200.2675,200.4774,200.2198,200.2484,8352.0
2021-03-23 13:45:00,209.91,210.1,209.7,210.1,5981.0,200.2675,200.4487,200.0671,200.4487,5981.0
2021-03-23 13:50:00,210.07,210.09,209.63,209.65,5026.0,200.4201,200.4392,200.0003,200.0194,5026.0
2021-03-23 13:55:00,209.69,209.82,209.48,209.79,4282.0,200.0576,200.1816,199.8572,200.153,4282.0
2021-03-23 14:00:00,209.81,209.85,209.7,209.75,5318.0,200.1721,200.2102,200.0671,200.1148,5318.0
2021-03-23 14:05:00,209.71,209.9,209.6,209.9,3597.0,200.0767,200.2579,199.9717,200.2579,3597.0
2021-03-23 14:10:00,209.99,210.0,209.79,209.81,7398.0,200.3438,200.3533,200.153,200.1721,7398.0
2021-03-23 14:15:00,209.8,209.9,209.65,209.73,4838.0,200.1625,200.2579,200.0194,200.0957,4838.0
2021-03-23 14:20:00,209.74,209.82,209.67,209.69,5765.0,200.1053,200.1816,200.0385,200.0576,5765.0
2021-03-23 14:25:00,209.67,209.8,209.67,209.67,5200.0,200.0385,200.1625,200.0385,200.0385,5200.0
2021-03-23 14:30:00,209.71,209.75,209.41,209.41,6767.0,200.0767,200.1148,199.7904,199.7904,6767.0
2021-03-23 14:35:00,209.48,209.49,209.35,209.49,1819.0,199.8572,199.8668,199.7332,199.8668,1819.0
2021-03-23 14:40:00,209.55,209.65,209.28,209.59,4497.0,199.924,200.0194,199.6664,199.9622,4497.0
2021-03-23 14:45:00,209.56,209.81,209.35,209.7,6441.0,199.9335,200.1721,199.7332,200.0671,6441.0
2021-03-23 14:50:00,209.67,209.81,209.6,209.7,4320.0,200.0385,200.1721,199.9717,200.0671,4320.0
2021-03-23 14:55:00,209.71,209.83,209.53,209.68,6523.0,200.0767,200.1911,199.9049,200.048,6523.0
2021-03-23 15:00:00,209.71,209.86,209.46,209.82,11060.0,200.0767,200.2198,199.8381,200.1816,11060.0
2021-03-23 15:05:00,209.82,209.86,209.46,209.46,12398.0,200.1816,200.2198,199.8381,199.8381,12398.0
2021-03-23 15:10:00,209.43,209.43,209.05,209.11,7219.0,199.8095,199.8095,199.447,199.5042,7219.0
2021-03-23 15:15:00,209.08,209.09,208.78,208.97,7617.0,199.4756,199.4851,199.1894,199.3707,7617.0
2021-03-23 15:20:00,208.96,208.96,208.64,208.67,6431.0,199.3611,199.3611,199.0558,199.0844,6431.0
2021-03-23 15:25:00,208.62,209.0,208.44,208.52,13337.0,199.0367,199.3993,198.865,198.9413,13337.0
2021-03-23 15:30:00,208.25,208.54,207.9,207.9,18407.0,198.6837,198.9604,198.3498,198.3498,18407.0
2021-03-23 15:35:00,207.85,208.05,207.72,207.72,19111.0,198.3021,198.4929,198.1781,198.1781,19111.0
2021-03-23 15:40:00,207.76,208.08,207.58,207.95,17694.0,198.2162,198.5215,198.0445,198.3975,17694.0
2021-03-23 15:45:00,208.04,208.23,207.78,207.78,23702.0,198.4834,198.6646,198.2353,198.2353,23702.0
2021-03-23 15:50:00,207.73,207.88,207.44,207.58,50027.0,198.1876,198.3307,197.9109,198.0445,50027.0
2021-03-23 15:55:00,207.5,208.13,207.05,207.92,141124.0,197.9682,198.5692,197.5389,198.3689,141124.0
2021-03-24 09:30:00,208.54,209.1,203.43,206.58,60031.0,198.9604,199.4947,194.0851,197.0904,60031.0
2021-03-24 09:35:00,206.92,207.58,206.0,207.3,35954.0,197.4148,198.0445,196.5371,197.7774,35954.0
2021-03-24 09:40:00,207.32,208.2,206.62,206.64,9038.0,197.7964,198.636,197.1286,197.1477,9038.0
2021-03-24 09:45:00,206.97,208.58,206.82,207.8,8925.0,197.4625,198.9986,197.3194,198.2544,8925.0
2021-03-24 09:50:00,207.61,208.46,207.35,208.1,9712.0,198.0731,198.8841,197.8251,198.5406,9712.0
2021-03-24 09:55:00,208.13,208.75,207.51,207.51,13128.0,198.5692,199.1608,197.9777,197.9777,13128.0
2021-03-24 10:00:00,207.69,208.17,207.5,207.97,9077.0,198.1495,198.6074,197.9682,198.4166,9077.0
2021-03-24 10:05:00,207.92,208.1,207.21,207.31,8915.0,198.3689,198.5406,197.6915,197.7869,8915.0
2021-03-24 10:10:00,207.25,207.73,207.14,207.14,12303.0,197.7297,198.1876,197.6247,197.6247,12303.0
2021-03-24 10:15:00,207.3,207.48,206.75,207.2,5582.0,197.7774,197.9491,197.2526,197.682,5582.0
2021-03-24 10:20:00,207.12,207.5,207.01,207.01,10003.0,197.6056,197.9682,197.5007,197.5007,10003.0
2021-03-24 10:25:00,206.99,207.2,206.77,206.99,5621.0,197.4816,197.682,197.2717,197.4816,5621.0
2021-03-24 10:30:00,207.0,207.16,206.89,207.05,8660.0,197.4911,197.6438,197.3862,197.5389,8660.0
2021-03-24 10:35:00,207.09,207.4,207.06,207.21,8375.0,197.577,197.8728,197.5484,197.6915,8375.0
2021-03-24 10:40:00,207.14,207.53,207.14,207.17,19913.0,197.6247,197.9968,197.6247,197.6533,19913.0
2021-03-24 10:45:00,207.17,207.5,207.16,207.31,26577.0,197.6533,197.9682,197.6438,197.7869,26577.0
2021-03-24 10:50:00,207.4,207.49,207.18,207.28,34008.0,197.8728,197.9586,197.6629,197.7583,34008.0
2021-03-24 10:55:00,207.28,207.46,207.15,207.22,18023.0,197.7583,197.93,197.6343,197.701,18023.0
2021-03-24 11:00:00,207.29,207.63,207.12,207.45,35653.0,197.7678,198.0922,197.6056,197.9205,35653.0
2021-03-24 11:05:00,207.5,208.21,207.37,208.0,66305.0,197.9682,198.6456,197.8442,198.4452,66305.0
2021-03-24 11:10:00,208.19,208.67,208.06,208.45,7002.0,198.6265,199.0844,198.5025,198.8745,7002.0
2021-03-24 11:15:00,208.55,209.15,208.54,208.66,10654.0,198.9699,199.5424,198.9604,199.0749,10654.0
2021-03-24 11:20:00,208.66,209.28,208.51,209.28,4168.0,199.0749,199.6664,198.9318,199.6664,4168.0
2021-03-24 11:25:00,209.29,209.58,209.01,209.58,5558.0,199.676,199.9526,199.4088,199.9526,5558.0
2021-03-24 11:30:00,209.72,209.84,209.47,209.66,8517.0,200.0862,200.2007,199.8477,200.029,8517.0
2021-03-24 11:35:00,209.59,209.99,209.56,209.77,6663.0,199.9622,200.3438,199.9335,200.1339,6663.0
2021-03-24 11:40:00,209.67,209.83,209.47,209.83,3100.0,200.0385,200.1911,199.8477,200.1911,3100.0
2021-03-24 11:45:00,209.86,210.43,209.79,210.24,2880.0,200.2198,200.7636,200.153,200.5823,2880.0
2021-03-24 11:50:00,210.27,210.58,210.25,210.51,2339.0,200.6109,200.9067,200.5919,200.8399,2339.0
2021-03-24 11:55:00,210.44,210.72,210.39,210.72,4400.0,200.7731,201.0403,200.7254,201.0403,4400.0
2021-03-24 12:00:00,210.8,210.86,210.5,210.56,4808.0,201.1166,201.1738,200.8304,200.8876,4808.0
2021-03-24 12:05:00,210.74,210.79,210.57,210.72,4280.0,201.0593,201.107,200.8972,201.0403,4280.0
2021-03-24 12:10:00,210.83,210.84,210.54,210.54,2483.0,201.1452,201.1548,200.8685,200.8685,2483.0
2021-03-24 12:15:00,210.6,210.89,210.6,210.64,1827.0,200.9258,201.2025,200.9258,200.9639,1827.0
2021-03-24 12:20:00,210.64,210.82,210.58,210.58,3639.0,200.9639,201.1357,200.9067,200.9067,3639.0
2021-03-24 12:25:00,210.61,210.87,210.6,210.87,2544.0,200.9353,201.1834,200.9258,201.1834,2544.0
2021-03-24 12:30:00,210.86,210.87,210.29,210.32,18310.0,201.1738,201.1834,200.63,200.6586,18310.0
2021-03-24 12:35:00,210.43,210.65,210.42,210.65,802.0,200.7636,200.9735,200.754,200.9735,802.0
2021-03-24 12:40:00,210.81,211.0,210.6,210.62,10761.0,201.1261,201.3074,200.9258,200.9449,10761.0
2021-03-24 12:45:00,210.73,210.74,210.49,210.49,2695.0,201.0498,201.0593,200.8208,200.8208,2695.0
2021-03-24 12:50:00,210.52,210.53,210.24,210.28,3583.0,200.8495,200.859,200.5823,200.6205,3583.0
2021-03-24 12:55:00,210.13,210.26,209.99,210.08,4804.0,200.4774,200.6014,200.3438,200.4297,4804.0
2021-03-24 13:00:00,210.05,210.1,209.66,209.86,5963.0,200.401,200.4487,200.029,200.2198,5963.0
2021-03-24 13:05:00,209.83,209.89,209.49,209.57,4369.0,200.1911,200.2484,199.8668,199.9431,4369.0
2021-03-24 13:10:00,209.53,209.58,209.33,209.53,13344.0,199.9049,199.9526,199.7141,199.9049,13344.0
2021-03-24 13:15:00,209.27,209.64,209.26,209.55,3749.0,199.6569,200.0099,199.6473,199.924,3749.0
2021-03-24 13:20:00,209.5,209.52,209.31,209.32,2342.0,199.8763,199.8954,199.695,199.7046,2342.0
2021-03-24 13:25:00,209.47,209.72,209.42,209.72,3654.0,199.8477,200.0862,199.8,200.0862,3654.0
2021-03-24 13:30:00,209.81,209.86,209.32,209.33,3548.0,200.1721,200.2198,199.7046,199.7141,3548.0
2021-03-24 13:35:00,209.37,209.5,209.3,209.35,2376.0,199.7523,199.8763,199.6855,199.7332,2376.0
2021-03-24 13:40:00,209.26,209.41,208.98,209.0,6267.0,199.6473,199.7904,199.3802,199.3993,6267.0
2021-03-24 13:45:00,209.05,209.53,208.95,209.43,2475.0,199.447,199.9049,199.3516,199.8095,2475.0
2021-03-24 13:50:00,209.56,209.85,209.53,209.8,2222.0,199.9335,200.2102,199.9049,200.1625,2222.0
2021-03-24 13:55:00,209.87,210.2,209.87,210.16,7058.0,200.2293,200.5442,200.2293,200.506,7058.0
2021-03-24 14:00:00,210.16,210.52,210.16,210.47,7173.0,200.506,200.8495,200.506,200.8017,7173.0
2021-03-24 14:05:00,210.53,210.64,210.38,210.41,8141.0,200.859,200.9639,200.7159,200.7445,8141.0
2021-03-24 14:10:00,210.46,210.61,210.26,210.35,4111.0,200.7922,200.9353,200.6014,200.6873,4111.0
2021-03-24 14:15:00,210.4,210.4,210.19,210.33,2219.0,200.735,200.735,200.5346,200.6682,2219.0
2021-03-24 14:20:00,210.37,210.39,210.18,210.28,2074.0,200.7063,200.7254,200.5251,200.6205,2074.0
2021-03-24 14:25:00,210.17,210.23,210.02,210.1,5967.0,200.5155,200.5728,200.3724,200.4487,5967.0
2021-03-24 14:30:00,210.08,210.12,209.94,210.09,5755.0,200.4297,200.4678,200.2961,200.4392,5755.0
2021-03-24 14:35:00,210.11,210.27,210.06,210.15,6100.0,200.4583,200.6109,200.4106,200.4964,6100.0
2021-03-24 14:40:00,210.13,210.27,209.89,209.89,9240.0,200.4774,200.6109,200.2484,200.2484,9240.0
2021-03-24 14:45:00,209.88,210.34,209.83,210.2,9041.0,200.2388,200.6777,200.1911,200.5442,9041.0
2021-03-24 14:50:00,210.22,210.33,209.98,210.06,10749.0,200.5632,200.6682,200.3343,200.4106,10749.0
2021-03-24 14:55:00,210.13,210.15,209.85,209.85,15136.0,200.4774,200.4964,200.2102,200.2102,15136.0
2021-03-24 15:00:00,209.83,210.02,209.83,209.94,9270.0,200.1911,200.3724,200.1911,200.2961,9270.0
2021-03-24 15:05:00,209.99,210.3,209.99,210.26,3891.0,200.3438,200.6396,200.3438,200.6014,3891.0
2021-03-24 15:10:00,210.3,210.3,210.05,210.12,9039.0,200.6396,200.6396,200.401,200.4678,9039.0
2021-03-24 15:15:00,210.1,210.3,210.05,210.14,11861.0,200.4487,200.6396,200.401,200.4869,11861.0
2021-03-24 15:20:00,210.09,210.15,209.88,209.98,5049.0,200.4392,200.4964,200.2388,200.3343,5049.0
2021-03-24 15:25:00,210.04,210.26,209.99,210.0,6650.0,200.3915,200.6014,200.3438,200.3533,6650.0
2021-03-24 15:30:00,209.99,210.01,209.42,209.43,13104.0,200.3438,200.3629,199.8,199.8095,13104.0
2021-03-24 15:35:00,209.47,209.51,209.05,209.05,17805.0,199.8477,199.8858,199.447,199.447,17805.0
2021-03-24 15:40:00,209.12,209.12,208.6,208.67,22892.0,199.5138,199.5138,199.0176,199.0844,22892.0
2021-03-24 15:45:00,208.67,209.08,208.63,208.78,21504.0,199.0844,199.4756,199.0463,199.1894,21504.0
2021-03-24 15:50:00,208.79,209.24,208.69,209.2,25143.0,199.1989,199.6282,199.1035,199.5901,25143.0
2021-03-24 15:55:00,209.19,209.19,208.17,208.49,78071.0,199.5805,199.5805,198.6074,198.9127,78071.0
2021-03-25 09:30:00,207.47,207.47,205.99,206.63,29034.0,197.9396,197.9396,196.5275,197.1381,29034.0
2021-03-25 09:35:00,206.37,206.61,205.72,206.0,21742.0,196.8901,197.1191,196.2699,196.5371,21742.0
2021-03-25 09:40:00,205.88,205.88,205.1,205.11,6368.0,196.4226,196.4226,195.6784,195.688,6368.0
2021-03-25 09:45:00,205.22,205.22,204.67,204.89,4997.0,195.7929,195.7929,195.2682,195.4781,4997.0
2021-03-25 09:50:00,204.89,204.9,204.29,204.57,12555.0,195.4781,195.4876,194.9056,195.1728,12555.0
2021-03-25 09:55:00,204.53,204.95,204.51,204.72,10456.0,195.1346,195.5353,195.1155,195.3159,10456.0
2021-03-25 10:00:00,204.73,204.84,203.94,204.26,10591.0,195.3254,195.4304,194.5717,194.877,10591.0
2021-03-25 10:05:00,204.14,205.18,204.14,204.79,8007.0,194.7625,195.7548,194.7625,195.3827,8007.0
2021-03-25 10:10:00,204.84,204.99,204.59,204.64,3420.0,195.4304,195.5735,195.1919,195.2396,3420.0
2021-03-25 10:15:00,204.72,205.03,204.72,204.89,7588.0,195.3159,195.6116,195.3159,195.4781,7588.0
2021-03-25 10:20:00,204.89,205.09,204.8,204.93,12750.0,195.4781,195.6689,195.3922,195.5162,12750.0
2021-03-25 10:25:00,204.91,205.31,204.9,205.14,20152.0,195.4972,195.8788,195.4876,195.7166,20152.0
2021-03-25 10:30:00,205.05,205.42,205.04,205.34,4001.0,195.6307,195.9837,195.6212,195.9074,4001.0
2021-03-25 10:35:00,205.3,205.31,204.65,204.79,7251.0,195.8692,195.8788,195.2491,195.3827,7251.0
2021-03-25 10:40:00,204.75,204.81,204.32,204.71,2650.0,195.3445,195.4017,194.9343,195.3063,2650.0
2021-03-25 10:45:00,204.79,204.95,204.42,204.55,6205.0,195.3827,195.5353,195.0297,195.1537,6205.0
2021-03-25 10:50:00,204.52,204.71,204.33,204.43,7555.0,195.1251,195.3063,194.9438,195.0392,7555.0
2021-03-25 10:55:00,204.39,204.6,203.89,204.04,12934.0,195.001,195.2014,194.524,194.6671,12934.0
2021-03-25 11:00:00,204.07,204.15,203.66,203.66,5954.0,194.6957,194.7721,194.3046,194.3046,5954.0
2021-03-25 11:05:00,203.68,204.15,203.63,204.02,7537.0,194.3237,194.7721,194.276,194.648,7537.0
2021-03-25 11:10:00,204.07,205.01,203.99,204.8,8896.0,194.6957,195.5926,194.6194,195.3922,8896.0
2021-03-25 11:15:00,204.82,205.03,204.77,204.97,3004.0,195.4113,195.6116,195.3636,195.5544,3004.0
2021-03-25 11:20:00,205.03,205.11,204.71,204.73,3642.0,195.6116,195.688,195.3063,195.3254,3642.0
2021-03-25 11:25:00,204.72,204.9,204.47,204.63,7949.0,195.3159,195.4876,195.0774,195.23,7949.0
2021-03-25 11:30:00,204.71,204.72,204.21,204.47,9967.0,195.3063,195.3159,194.8293,195.0774,9967.0
2021-03-25 11:35:00,204.43,204.8,204.36,204.57,19957.0,195.0392,195.3922,194.9724,195.1728,19957.0
2021-03-25 11:40:00,204.57,204.57,204.18,204.18,5030.0,195.1728,195.1728,194.8007,194.8007,5030.0
2021-03-25 11:45:00,204.27,204.52,204.16,204.46,5367.0,194.8866,195.1251,194.7816,195.0678,5367.0
2021-03-25 11:50:00,204.29,204.55,204.12,204.51,7582.0,194.9056,195.1537,194.7434,195.1155,7582.0
2021-03-25 11:55:00,204.41,204.99,204.35,204.99,6407.0,195.0201,195.5735,194.9629,195.5735,6407.0
2021-03-25 12:00:00,205.0,205.71,205.0,205.49,11623.0,195.583,196.2604,195.583,196.0505,11623.0
2021-03-25 12:05:00,205.47,205.68,205.24,205.56,10645.0,196.0314,196.2318,195.812,196.1173,10645.0
2021-03-25 12:10:00,205.67,205.67,205.13,205.3,5500.0,196.2222,196.2222,195.707,195.8692,5500.0
2021-03-25 12:15:00,205.35,205.5,205.19,205.32,3900.0,195.9169,196.0601,195.7643,195.8883,3900.0
2021-03-25 12:20:00,205.43,205.62,205.29,205.38,6224.0,195.9933,196.1745,195.8597,195.9456,6224.0
2021-03-25 12:25:00,205.33,205.43,205.17,205.17,4934.0,195.8979,195.9933,195.7452,195.7452,4934.0
2021-03-25 12:30:00,205.31,205.67,205.26,205.44,6304.0,195.8788,196.2222,195.8311,196.0028,6304.0
2021-03-25 12:35:00,205.45,205.51,205.33,205.49,7089.0,196.0123,196.0696,195.8979,196.0505,7089.0
2021-03-25 12:40:00,205.48,205.75,205.48,205.57,2850.0,196.041,196.2986,196.041,196.1268,2850.0
2021-03-25 12:45:00,205.63,206.01,205.62,205.86,5213.0,196.1841,196.5466,196.1745,196.4035,5213.0
2021-03-25 12:50:00,205.86,206.23,205.86,205.97,4406.0,196.4035,196.7565,196.4035,196.5085,4406.0
2021-03-25 12:55:00,205.99,206.11,205.93,206.02,4094.0,196.5275,196.642,196.4703,196.5562,4094.0
2021-03-25 13:00:00,206.08,207.93,206.08,207.7,71779.0,196.6134,198.3784,196.6134,198.159,71779.0
2021-03-25 13:05:00,207.9,208.15,207.36,207.42,33445.0,198.3498,198.5883,197.8346,197.8919,33445.0
2021-03-25 13:10:00,207.49,208.04,207.29,207.82,16946.0,197.9586,198.4834,197.7678,198.2735,16946.0
2021-03-25 13:15:00,207.9,207.97,207.34,207.34,8010.0,198.3498,198.4166,197.8155,197.8155,8010.0
2021-03-25 13:20:00,207.42,207.84,207.42,207.84,5590.0,197.8919,198.2926,197.8919,198.2926,5590.0
2021-03-25 13:25:00,207.72,207.87,207.35,207.77,7390.0,198.1781,198.3212,197.8251,198.2258,7390.0
2021-03-25 13:30:00,207.82,207.87,207.6,207.87,4658.0,198.2735,198.3212,198.0636,198.3212,4658.0
2021-03-25 13:35:00,207.82,208.12,207.64,208.09,6010.0,198.2735,198.5597,198.1017,198.5311,6010.0
2021-03-25 13:40:00,208.3,208.61,208.23,208.55,9032.0,198.7314,199.0272,198.6646,198.9699,9032.0
2021-03-25 13:45:00,208.57,208.66,208.26,208.51,6544.0,198.989,199.0749,198.6933,198.9318,6544.0
2021-03-25 13:50:00,208.41,208.51,207.82,208.17,7504.0,198.8364,198.9318,198.2735,198.6074,7504.0
2021-03-25 13:55:00,207.99,208.0,207.45,207.54,5145.0,198.4357,198.4452,197.9205,198.0063,5145.0
2021-03-25 14:00:00,207.51,207.66,207.11,207.11,7210.0,197.9777,198.1208,197.5961,197.5961,7210.0
2021-03-25 14:05:00,207.0,207.26,206.98,207.03,11415.0,197.4911,197.7392,197.4721,197.5198,11415.0
2021-03-25 14:10:00,207.05,207.12,206.34,206.44,17202.0,197.5389,197.6056,196.8615,196.9569,17202.0
2021-03-25 14:15:00,206.37,206.77,206.22,206.7,7869.0,196.8901,197.2717,196.747,197.2049,7869.0
2021-03-25 14:20:00,206.84,206.84,206.51,206.69,5454.0,197.3385,197.3385,197.0237,197.1954,5454.0
2021-03-25 14:25:00,206.63,206.73,206.27,206.42,5887.0,197.1381,197.2335,196.7947,196.9378,5887.0
2021-03-25 14:30:00,206.37,207.04,206.36,207.04,6464.0,196.8901,197.5293,196.8805,197.5293,6464.0
2021-03-25 14:35:00,207.18,207.78,207.05,207.78,4170.0,197.6629,198.2353,197.5389,198.2353,4170.0
2021-03-25 14:40:00,207.69,207.99,207.63,207.94,3549.0,198.1495,198.4357,198.0922,198.388,3549.0
2021-03-25 14:45:00,207.89,207.92,207.76,207.89,4105.0,198.3403,198.3689,198.2162,198.3403,4105.0
2021-03-25 14:50:00,207.93,208.1,207.75,208.03,2880.0,198.3784,198.5406,198.2067,198.4738,2880.0
2021-03-25 14:55:00,208.02,208.33,207.96,208.25,3630.0,198.4643,198.7601,198.407,198.6837,3630.0
2021-03-25 15:00:00,208.28,208.52,208.27,208.31,4149.0,198.7123,198.9413,198.7028,198.741,4149.0
2021-03-25 15:05:00,208.3,208.44,208.15,208.41,3360.0,198.7314,198.865,198.5883,198.8364,3360.0
2021-03-25 15:10:00,208.34,208.67,208.34,208.62,6438.0,198.7696,199.0844,198.7696,199.0367,6438.0
2021-03-25 15:15:00,208.62,208.78,208.55,208.55,6083.0,199.0367,199.1894,198.9699,198.9699,6083.0
2021-03-25 15:20:00,208.58,208.63,208.35,208.57,5619.0,198.9986,199.0463,198.7791,198.989,5619.0
2021-03-25 15:25:00,208.47,208.49,208.33,208.35,5453.0,198.8936,198.9127,198.7601,198.7791,5453.0
2021-03-25 15:30:00,208.32,208.71,208.32,208.6,6771.0,198.7505,199.1226,198.7505,199.0176,6771.0
2021-03-25 15:35:00,208.66,208.85,208.62,208.79,7468.0,199.0749,199.2562,199.0367,199.1989,7468.0
2021-03-25 15:40:00,208.83,209.07,208.81,209.03,7928.0,199.2371,199.4661,199.218,199.4279,7928.0
2021-03-25 15:45:00,209.04,209.04,208.82,208.98,11477.0,199.4374,199.4374,199.2275,199.3802,11477.0
2021-03-25 15:50:00,208.98,209.54,208.98,209.09,26529.0,199.3802,199.9145,199.3802,199.4851,26529.0
2021-03-25 15:55:00,209.06,209.09,208.62,208.83,69019.0,199.4565,199.4851,199.0367,199.2371,69019.0
2021-03-26 09:30:00,210.4,210.79,209.46,209.62,27989.0,200.735,201.107,199.8381,199.9908,27989.0
2021-03-26 09:35:00,209.63,210.23,209.63,209.74,4147.0,200.0003,200.5728,200.0003,200.1053,4147.0
2021-03-26 09:40:00,209.65,210.34,209.58,210.01,11069.0,200.0194,200.6777,199.9526,200.3629,11069.0
2021-03-26 09:45:00,210.03,210.07,209.47,209.56,6528.0,200.382,200.4201,199.8477,199.9335,6528.0
2021-03-26 09:50:00,209.45,209.81,209.22,209.58,4075.0,199.8286,200.1721,199.6092,199.9526,4075.0
2021-03-26 09:55:00,209.5,209.76,209.27,209.35,3956.0,199.8763,200.1244,199.6569,199.7332,3956.0
2021-03-26 10:00:00,209.43,209.61,209.3,209.58,6378.0,199.8095,199.9813,199.6855,199.9526,6378.0
2021-03-26 10:05:00,209.55,209.6,209.12,209.33,13944.0,199.924,199.9717,199.5138,199.7141,13944.0
2021-03-26 10:10:00,209.44,210.01,209.3,210.01,7041.0,199.8191,200.3629,199.6855,200.3629,7041.0
2021-03-26 10:15:00,210.52,210.52,210.14,210.33,3597.0,200.8495,200.8495,200.4869,200.6682,3597.0
2021-03-26 10:20:00,210.48,210.8,210.36,210.8,3217.0,200.8113,201.1166,200.6968,201.1166,3217.0
2021-03-26 10:25:00,210.94,211.19,210.78,211.18,4258.0,201.2502,201.4887,201.0975,201.4791,4258.0
2021-03-26 10:30:00,211.16,211.3,210.8,210.97,3201.0,201.4601,201.5936,201.1166,201.2788,3201.0
2021-03-26 10:35:00,210.85,211.06,210.6,210.86,3178.0,201.1643,201.3646,200.9258,201.1738,3178.0
2021-03-26 10:40:00,210.97,211.36,210.92,210.94,2902.0,201.2788,201.6509,201.2311,201.2502,2902.0
2021-03-26 10:45:00,210.92,211.11,210.72,210.93,2904.0,201.2311,201.4123,201.0403,201.2406,2904.0
2021-03-26 10:50:00,211.04,211.26,210.9,211.09,4529.0,201.3456,201.5555,201.212,201.3933,4529.0
2021-03-26 10:55:00,210.97,210.97,210.38,210.4,2200.0,201.2788,201.2788,200.7159,200.735,2200.0
2021-03-26 11:00:00,210.22,210.22,209.76,210.01,4459.0,200.5632,200.5632,200.1244,200.3629,4459.0
2021-03-26 11:05:00,210.08,210.52,210.02,210.52,10106.0,200.4297,200.8495,200.3724,200.8495,10106.0
2021-03-26 11:10:00,210.51,210.59,210.35,210.5,1587.0,200.8399,200.9162,200.6873,200.8304,1587.0
2021-03-26 11:15:00,210.31,210.31,209.79,210.01,4182.0,200.6491,200.6491,200.153,200.3629,4182.0
2021-03-26 11:20:00,210.15,210.23,210.02,210.19,2311.0,200.4964,200.5728,200.3724,200.5346,2311.0
2021-03-26 11:25:00,210.34,210.42,210.23,210.37,2797.0,200.6777,200.754,200.5728,200.7063,2797.0
2021-03-26 11:30:00,210.46,210.49,210.06,210.22,3274.0,200.7922,200.8208,200.4106,200.5632,3274.0
2021-03-26 11:35:00,210.21,210.21,210.01,210.08,2132.0,200.5537,200.5537,200.3629,200.4297,2132.0
2021-03-26 11:40:00,210.12,210.36,210.05,210.25,3203.0,200.4678,200.6968,200.401,200.5919,3203.0
2021-03-26 11:45:00,210.24,210.3,210.09,210.14,2254.0,200.5823,200.6396,200.4392,200.4869,2254.0
2021-03-26 11:50:00,210.21,210.21,209.58,209.69,4139.0,200.5537,200.5537,199.9526,200.0576,4139.0
2021-03-26 11:55:00,209.69,210.37,209.63,210.31,6859.0,200.0576,200.7063,200.0003,200.6491,6859.0
2021-03-26 12:00:00,210.38,210.42,210.01,210.19,4105.0,200.7159,200.754,200.3629,200.5346,4105.0
2021-03-26 12:05:00,210.17,210.28,209.82,209.88,7650.0,200.5155,200.6205,200.1816,200.2388,7650.0
2021-03-26 12:10:00,209.87,209.87,209.67,209.69,1858.0,200.2293,200.2293,200.0385,200.0576,1858.0
2021-03-26 12:15:00,209.64,210.0,209.64,209.85,2907.0,200.0099,200.3533,200.0099,200.2102,2907.0
2021-03-26 12:20:00,209.91,209.93,209.8,209.8,2500.0,200.2675,200.2866,200.1625,200.1625,2500.0
2021-03-26 12:25:00,209.8,209.8,209.61,209.66,5968.0,200.1625,200.1625,199.9813,200.029,5968.0
2021-03-26 12:30:00,209.71,209.94,209.46,209.92,7975.0,200.0767,200.2961,199.8381,200.277,7975.0
2021-03-26 12:35:00,209.97,210.4,209.97,210.4,1750.0,200.3247,200.735,200.3247,200.735,1750.0
2021-03-26 12:40:00,210.58,210.69,210.47,210.69,3300.0,200.9067,201.0116,200.8017,201.0116,3300.0
2021-03-26 12:45:00,210.66,210.9,210.56,210.89,3596.0,200.983,201.212,200.8876,201.2025,3596.0
2021-03-26 12:50:00,210.96,211.29,210.88,211.27,3973.0,201.2692,201.5841,201.1929,201.565,3973.0
2021-03-26 12:55:00,211.23,211.23,210.8,210.85,4401.0,201.5268,201.5268,201.1166,201.1643,4401.0
2021-03-26 13:00:00,210.82,211.0,210.67,210.91,2497.0,201.1357,201.3074,200.9926,201.2215,2497.0
2021-03-26 13:05:00,211.08,211.22,211.04,211.07,2476.0,201.3837,201.5173,201.3456,201.3742,2476.0
2021-03-26 13:10:00,210.98,211.04,210.77,210.8,3048.0,201.2883,201.3456,201.088,201.1166,3048.0
2021-03-26 13:15:00,210.77,210.83,210.66,210.71,2622.0,201.088,201.1452,200.983,201.0307,2622.0
2021-03-26 13:20:00,210.7,210.92,210.69,210.88,1504.0,201.0212,201.2311,201.0116,201.1929,1504.0
2021-03-26 13:25:00,210.94,211.01,210.72,210.72,5221.0,201.2502,201.3169,201.0403,201.0403,5221.0
2021-03-26 13:30:00,210.69,210.8,210.63,210.75,4508.0,201.0116,201.1166,200.9544,201.0689,4508.0
2021-03-26 13:35:00,210.74,210.74,210.17,210.17,4249.0,201.0593,201.0593,200.5155,200.5155,4249.0
2021-03-26 13:40:00,210.15,210.43,210.15,210.41,1750.0,200.4964,200.7636,200.4964,200.7445,1750.0
2021-03-26 13:45:00,210.51,210.57,210.26,210.26,2879.0,200.8399,200.8972,200.6014,200.6014,2879.0
2021-03-26 13:50:00,210.41,210.45,210.22,210.39,5848.0,200.7445,200.7827,200.5632,200.7254,5848.0
2021-03-26 13:55:00,210.53,210.84,210.48,210.67,3795.0,200.859,201.1548,200.8113,200.9926,3795.0
2021-03-26 14:00:00,210.73,210.8,210.56,210.58,6442.0,201.0498,201.1166,200.8876,200.9067,6442.0
2021-03-26 14:05:00,210.65,210.69,210.24,210.31,4654.0,200.9735,201.0116,200.5823,200.6491,4654.0
2021-03-26 14:10:00,210.39,210.52,210.11,210.11,4892.0,200.7254,200.8495,200.4583,200.4583,4892.0
2021-03-26 14:15:00,210.11,210.39,210.05,210.23,5002.0,200.4583,200.7254,200.401,200.5728,5002.0
2021-03-26 14:20:00,210.28,210.98,210.24,210.81,4352.0,200.6205,201.2883,200.5823,201.1261,4352.0
2021-03-26 14:25:00,210.78,210.92,210.5,210.58,4821.0,201.0975,201.2311,200.8304,200.9067,4821.0
2021-03-26 14:30:00,210.6,210.99,210.48,210.87,8014.0,200.9258,201.2979,200.8113,201.1834,8014.0
2021-03-26 14:35:00,211.0,211.06,210.66,210.84,7363.0,201.3074,201.3646,200.983,201.1548,7363.0
2021-03-26 14:40:00,210.9,211.16,210.87,211.11,9119.0,201.212,201.4601,201.1834,201.4123,9119.0
2021-03-26 14:45:00,211.15,211.15,210.42,210.42,4956.0,201.4505,201.4505,200.754,200.754,4956.0
2021-03-26 14:50:00,210.46,210.9,210.46,210.81,5804.0,200.7922,201.212,200.7922,201.1261,5804.0
2021-03-26 14:55:00,210.72,211.13,210.48,211.09,9628.0,201.0403,201.4314,200.8113,201.3933,9628.0
2021-03-26 15:00:00,211.15,211.15,210.85,210.86,6016.0,201.4505,201.4505,201.1643,201.1738,6016.0
2021-03-26 15:05:00,210.9,210.96,210.79,210.82,4414.0,201.212,201.2692,201.107,201.1357,4414.0
2021-03-26 15:10:00,210.86,211.21,210.78,210.96,5762.0,201.1738,201.5078,201.0975,201.2692,5762.0
2021-03-26 15:15:00,210.97,211.26,210.95,211.16,7315.0,201.2788,201.5555,201.2597,201.4601,7315.0
2021-03-26 15:20:00,211.2,211.32,211.03,211.14,6987.0,201.4982,201.6127,201.336,201.441,6987.0
2021-03-26 15:25:00,211.09,211.18,211.01,211.07,5341.0,201.3933,201.4791,201.3169,201.3742,5341.0
2021-03-26 15:30:00,211.06,211.61,210.96,211.57,10089.0,201.3646,201.8894,201.2692,201.8512,10089.0
2021-03-26 15:35:00,211.58,211.58,211.3,211.34,8855.0,201.8608,201.8608,201.5936,201.6318,8855.0
2021-03-26 15:40:00,211.41,211.65,211.4,211.48,11868.0,201.6986,201.9275,201.689,201.7654,11868.0
2021-03-26 15:45:00,211.5,211.92,211.41,211.92,9611.0,201.7844,202.1851,201.6986,202.1851,9611.0
2021-03-26 15:50:00,211.94,212.34,211.74,212.28,19549.0,202.2042,202.5858,202.0134,202.5286,19549.0
2021-03-26 15:55:00,212.33,213.46,212.31,213.32,84365.0,202.5763,203.6544,202.5572,203.5208,84365.0
2021-03-29 09:30:00,213.08,214.66,212.49,213.7,51062.0,203.2919,204.7993,202.729,203.8834,51062.0
2021-03-29 09:35:00,213.62,214.16,212.98,214.16,14033.0,203.807,204.3222,203.1964,204.3222,14033.0
2021-03-29 09:40:00,214.17,214.55,213.72,214.44,19821.0,204.3318,204.6943,203.9025,204.5894,19821.0
2021-03-29 09:45:00,214.32,214.41,213.47,213.49,7577.0,204.4749,204.5608,203.6639,203.683,7577.0
2021-03-29 09:50:00,213.4,213.58,212.76,213.23,22468.0,203.5972,203.7689,202.9866,203.435,22468.0
2021-03-29 09:55:00,213.16,213.54,212.66,212.66,12614.0,203.3682,203.7307,202.8911,202.8911,12614.0
2021-03-29 10:00:00,212.56,212.76,212.26,212.34,10951.0,202.7957,202.9866,202.5095,202.5858,10951.0
2021-03-29 10:05:00,212.32,212.73,212.32,212.36,11101.0,202.5668,202.9579,202.5668,202.6049,11101.0
2021-03-29 10:10:00,212.26,212.27,211.72,211.75,11491.0,202.5095,202.5191,201.9943,202.0229,11491.0
2021-03-29 10:15:00,211.68,211.68,211.13,211.61,15214.0,201.9562,201.9562,201.4314,201.8894,15214.0
2021-03-29 10:20:00,211.53,211.83,211.21,211.21,9260.0,201.8131,202.0993,201.5078,201.5078,9260.0
2021-03-29 10:25:00,211.24,211.68,211.24,211.33,12339.0,201.5364,201.9562,201.5364,201.6222,12339.0
2021-03-29 10:30:00,211.42,211.61,211.25,211.25,7329.0,201.7081,201.8894,201.5459,201.5459,7329.0
2021-03-29 10:35:00,211.25,211.38,210.86,211.22,10295.0,201.5459,201.6699,201.1738,201.5173,10295.0
2021-03-29 10:40:00,210.94,211.01,210.5,210.58,4254.0,201.2502,201.3169,200.8304,200.9067,4254.0
2021-03-29 10:45:00,210.57,210.67,210.43,210.65,13249.0,200.8972,200.9926,200.7636,200.9735,13249.0
2021-03-29 10:50:00,210.66,210.9,210.43,210.43,9637.0,200.983,201.212,200.7636,200.7636,9637.0
2021-03-29 10:55:00,210.46,210.95,210.46,210.75,13037.0,200.7922,201.2597,200.7922,201.0689,13037.0
2021-03-29 11:00:00,210.72,211.01,210.65,211.01,9730.0,201.0403,201.3169,200.9735,201.3169,9730.0
2021-03-29 11:05:00,211.0,211.16,210.6,210.71,9538.0,201.3074,201.4601,200.9258,201.0307,9538.0
2021-03-29 11:10:00,210.78,211.29,210.7,211.22,10916.0,201.0975,201.5841,201.0212,201.5173,10916.0
2021-03-29 11:15:00,211.37,211.48,211.01,211.06,6910.0,201.6604,201.7654,201.3169,201.3646,6910.0
2021-03-29 11:20:00,211.07,211.36,210.98,211.32,9920.0,201.3742,201.6509,201.2883,201.6127,9920.0
2021-03-29 11:25:00,211.37,211.75,211.36,211.74,7546.0,201.6604,202.0229,201.6509,202.0134,7546.0
2021-03-29 11:30:00,211.78,212.51,211.73,212.51,1849.0,202.0516,202.748,202.0039,202.748,1849.0
2021-03-29 11:35:00,212.53,212.98,212.53,212.98,2500.0,202.7671,203.1964,202.7671,203.1964,2500.0
2021-03-29 11:40:00,212.99,213.1,212.89,213.1,2479.0,203.206,203.3109,203.1106,203.3109,2479.0
2021-03-29 11:45:00,213.18,213.54,213.14,213.47,1851.0,203.3873,203.7307,203.3491,203.6639,1851.0
2021-03-29 11:50:00,213.47,213.47,213.03,213.07,3358.0,203.6639,203.6639,203.2442,203.2823,3358.0
2021-03-29 11:55:00,213.08,213.18,212.94,213.18,1909.0,203.2919,203.3873,203.1583,203.3873,1909.0
2021-03-29 12:00:00,213.18,213.28,213.11,213.18,2505.0,203.3873,203.4827,203.3205,203.3873,2505.0
2021-03-29 12:05:00,213.11,213.31,213.11,213.28,3613.0,203.3205,203.5113,203.3205,203.4827,3613.0
2021-03-29 12:10:00,213.21,213.21,212.98,213.05,3773.0,203.4159,203.4159,203.1964,203.2632,3773.0
2021-03-29 12:15:00,212.94,213.23,212.93,213.08,2715.0,203.1583,203.435,203.1487,203.2919,2715.0
2021-03-29 12:20:00,213.15,213.25,213.06,213.11,4609.0,203.3586,203.454,203.2728,203.3205,4609.0
2021-03-29 12:25:00,213.24,213.82,213.24,213.59,5158.0,203.4445,203.9979,203.4445,203.7784,5158.0
2021-03-29 12:30:00,213.78,213.78,213.52,213.65,3412.0,203.9597,203.9597,203.7116,203.8357,3412.0
2021-03-29 12:35:00,213.66,213.99,213.58,213.96,3477.0,203.8452,204.1601,203.7689,204.1314,3477.0
2021-03-29 12:40:00,213.93,214.25,213.91,214.23,3300.0,204.1028,204.4081,204.0837,204.389,3300.0
2021-03-29 12:45:00,214.24,214.41,214.21,214.33,2912.0,204.3986,204.5608,204.3699,204.4844,2912.0
2021-03-29 12:50:00,214.33,214.38,214.17,214.37,1507.0,204.4844,204.5321,204.3318,204.5226,1507.0
2021-03-29 12:55:00,214.36,214.56,214.34,214.34,3024.0,204.5131,204.7039,204.494,204.494,3024.0
2021-03-29 13:00:00,214.36,214.43,214.31,214.34,2901.0,204.5131,204.5798,204.4654,204.494,2901.0
2021-03-29 13:05:00,214.38,214.38,213.98,214.05,9100.0,204.5321,204.5321,204.1505,204.2173,9100.0
2021-03-29 13:10:00,213.96,213.97,213.72,213.72,5055.0,204.1314,204.141,203.9025,203.9025,5055.0
2021-03-29 13:15:00,213.71,213.8,213.63,213.71,4474.0,203.8929,203.9788,203.8166,203.8929,4474.0
2021-03-29 13:20:00,213.78,214.1,213.77,213.91,2992.0,203.9597,204.265,203.9502,204.0837,2992.0
2021-03-29 13:25:00,214.02,214.16,213.84,214.14,1900.0,204.1887,204.3222,204.0169,204.3032,1900.0
2021-03-29 13:30:00,214.15,214.44,214.05,214.44,2502.0,204.3127,204.5894,204.2173,204.5894,2502.0
2021-03-29 13:35:00,214.41,214.53,214.3,214.47,3918.0,204.5608,204.6752,204.4558,204.618,3918.0
2021-03-29 13:40:00,214.39,214.56,214.2,214.52,4464.0,204.5417,204.7039,204.3604,204.6657,4464.0
2021-03-29 13:45:00,214.58,214.79,214.53,214.79,4030.0,204.7229,204.9233,204.6752,204.9233,4030.0
2021-03-29 13:50:00,214.73,214.84,214.58,214.58,4598.0,204.8661,204.971,204.7229,204.7229,4598.0
2021-03-29 13:55:00,214.61,214.61,214.09,214.14,4310.0,204.7516,204.7516,204.2555,204.3032,4310.0
2021-03-29 14:00:00,214.08,214.48,213.99,214.44,2543.0,204.2459,204.6275,204.1601,204.5894,2543.0
2021-03-29 14:05:00,214.52,214.71,214.49,214.67,1971.0,204.6657,204.847,204.6371,204.8088,1971.0
2021-03-29 14:10:00,214.72,214.93,214.7,214.92,2867.0,204.8565,205.0569,204.8374,205.0473,2867.0
2021-03-29 14:15:00,214.85,214.9,214.68,214.72,2904.0,204.9805,205.0282,204.8184,204.8565,2904.0
2021-03-29 14:20:00,214.7,214.91,214.63,214.91,2247.0,204.8374,205.0378,204.7707,205.0378,2247.0
2021-03-29 14:25:00,214.91,214.91,214.63,214.63,2512.0,205.0378,205.0378,204.7707,204.7707,2512.0
2021-03-29 14:30:00,214.63,214.73,214.14,214.37,3062.0,204.7707,204.8661,204.3032,204.5226,3062.0
2021-03-29 14:35:00,214.41,214.58,214.29,214.42,5207.0,204.5608,204.7229,204.4463,204.5703,5207.0
2021-03-29 14:40:00,214.39,214.77,214.35,214.77,4084.0,204.5417,204.9042,204.5035,204.9042,4084.0
2021-03-29 14:45:00,214.8,215.14,214.75,215.11,10857.0,204.9328,205.2572,204.8851,205.2286,10857.0
2021-03-29 14:50:00,215.06,215.06,214.93,215.05,2024.0,205.1809,205.1809,205.0569,205.1714,2024.0
2021-03-29 14:55:00,215.12,215.12,214.68,214.99,3723.0,205.2381,205.2381,204.8184,205.1141,3723.0
2021-03-29 15:00:00,214.96,215.28,214.85,215.09,4184.0,205.0855,205.3908,204.9805,205.2095,4184.0
2021-03-29 15:05:00,215.14,215.34,215.08,215.18,4559.0,205.2572,205.448,205.2,205.2954,4559.0
2021-03-29 15:10:00,215.17,215.17,214.85,214.86,4885.0,205.2858,205.2858,204.9805,204.9901,4885.0
2021-03-29 15:15:00,214.88,215.25,214.88,215.25,4844.0,205.0092,205.3622,205.0092,205.3622,4844.0
2021-03-29 15:20:00,215.31,215.45,215.26,215.29,6346.0,205.4194,205.553,205.3717,205.4003,6346.0
2021-03-29 15:25:00,215.34,215.35,215.09,215.27,5115.0,205.448,205.4576,205.2095,205.3813,5115.0
2021-03-29 15:30:00,215.3,215.5,215.17,215.46,9189.0,205.4099,205.6007,205.2858,205.5625,9189.0
2021-03-29 15:35:00,215.43,215.67,215.4,215.51,11710.0,205.5339,205.7629,205.5053,205.6102,11710.0
2021-03-29 15:40:00,215.55,215.64,215.13,215.23,13775.0,205.6484,205.7343,205.2477,205.3431,13775.0
2021-03-29 15:45:00,215.15,215.36,214.91,214.91,14542.0,205.2668,205.4671,205.0378,205.0378,14542.0
2021-03-29 15:50:00,214.98,215.02,214.75,214.83,18859.0,205.1046,205.1427,204.8851,204.9615,18859.0
2021-03-29 15:55:00,214.8,215.07,214.39,214.68,49216.0,204.9328,205.1904,204.5417,204.8184,49216.0
2021-03-30 09:30:00,218.32,219.84,217.4,217.63,45970.0,208.2911,209.7413,207.4134,207.6328,45970.0
2021-03-30 09:35:00,217.81,218.35,217.15,217.65,10097.0,207.8046,208.3198,207.1749,207.6519,10097.0
2021-03-30 09:40:00,217.66,218.42,217.51,218.07,6260.0,207.6615,208.3866,207.5184,208.0526,6260.0
2021-03-30 09:45:00,218.16,218.16,216.5,217.24,18578.0,208.1385,208.1385,206.5548,207.2608,18578.0
2021-03-30 09:50:00,217.33,217.59,216.62,217.38,7845.0,207.3466,207.5947,206.6692,207.3943,7845.0
2021-03-30 09:55:00,217.29,217.64,217.0,217.53,8327.0,207.3085,207.6424,207.0318,207.5374,8327.0
2021-03-30 10:00:00,217.54,218.15,217.2,217.2,15688.0,207.547,208.129,207.2226,207.2226,15688.0
2021-03-30 10:05:00,217.33,217.93,217.2,217.91,10747.0,207.3466,207.9191,207.2226,207.9,10747.0
2021-03-30 10:10:00,217.76,218.26,217.76,218.24,8484.0,207.7569,208.2339,207.7569,208.2148,8484.0
2021-03-30 10:15:00,218.17,218.26,217.78,217.83,6385.0,208.148,208.2339,207.776,207.8237,6385.0
2021-03-30 10:20:00,217.8,217.8,217.43,217.77,8725.0,207.795,207.795,207.442,207.7664,8725.0
2021-03-30 10:25:00,217.7,217.92,217.48,217.8,19099.0,207.6996,207.9095,207.4897,207.795,19099.0
2021-03-30 10:30:00,217.81,217.81,217.18,217.21,6615.0,207.8046,207.8046,207.2035,207.2321,6615.0
2021-03-30 10:35:00,217.24,217.37,216.78,217.37,3698.0,207.2608,207.3848,206.8219,207.3848,3698.0
2021-03-30 10:40:00,217.29,217.38,216.84,216.94,3747.0,207.3085,207.3943,206.8791,206.9745,3747.0
2021-03-30 10:45:00,217.02,217.14,216.81,216.87,7641.0,207.0509,207.1654,206.8505,206.9078,7641.0
2021-03-30 10:50:00,216.97,217.05,216.73,216.75,5806.0,207.0032,207.0795,206.7742,206.7933,5806.0
2021-03-30 10:55:00,216.71,216.71,216.15,216.15,6703.0,206.7551,206.7551,206.2208,206.2208,6703.0
2021-03-30 11:00:00,216.15,216.31,216.06,216.09,5250.0,206.2208,206.3735,206.135,206.1636,5250.0
2021-03-30 11:05:00,216.11,216.22,215.64,215.81,5764.0,206.1827,206.2876,205.7343,205.8964,5764.0
2021-03-30 11:10:00,215.82,215.91,215.59,215.77,10442.0,205.906,205.9919,205.6866,205.8583,10442.0
2021-03-30 11:15:00,215.83,216.13,215.77,215.97,6563.0,205.9155,206.2017,205.8583,206.0491,6563.0
2021-03-30 11:20:00,215.98,215.99,215.81,215.99,2654.0,206.0586,206.0682,205.8964,206.0682,2654.0
2021-03-30 11:25:00,216.06,216.19,215.85,216.0,5478.0,206.135,206.259,205.9346,206.0777,5478.0
2021-03-30 11:30:00,216.03,216.03,215.58,215.6,3689.0,206.1063,206.1063,205.677,205.6961,3689.0
2021-03-30 11:35:00,215.57,215.66,215.23,215.31,5779.0,205.6675,205.7533,205.3431,205.4194,5779.0
2021-03-30 11:40:00,215.43,215.75,215.43,215.75,3307.0,205.5339,205.8392,205.5339,205.8392,3307.0
2021-03-30 11:45:00,215.73,216.15,215.73,215.85,5625.0,205.8201,206.2208,205.8201,205.9346,5625.0
2021-03-30 11:50:00,215.79,216.07,215.76,215.93,4363.0,205.8774,206.1445,205.8487,206.0109,4363.0
2021-03-30 11:55:00,215.97,216.09,215.86,216.09,3469.0,206.0491,206.1636,205.9441,206.1636,3469.0
2021-03-30 12:00:00,216.13,216.45,215.92,215.99,6228.0,206.2017,206.507,206.0014,206.0682,6228.0
2021-03-30 12:05:00,215.87,216.05,215.79,216.03,3297.0,205.9537,206.1254,205.8774,206.1063,3297.0
2021-03-30 12:10:00,216.01,216.15,215.86,215.86,3266.0,206.0873,206.2208,205.9441,205.9441,3266.0
2021-03-30 12:15:00,215.91,215.91,215.74,215.84,1712.0,205.9919,205.9919,205.8297,205.9251,1712.0
2021-03-30 12:20:00,215.9,216.03,215.65,216.03,4081.0,205.9823,206.1063,205.7438,206.1063,4081.0
2021-03-30 12:25:00,216.11,216.19,215.99,216.07,3626.0,206.1827,206.259,206.0682,206.1445,3626.0
2021-03-30 12:30:00,216.01,216.08,215.78,215.84,3470.0,206.0873,206.154,205.8678,205.9251,3470.0
2021-03-30 12:35:00,215.78,215.78,215.63,215.65,2495.0,205.8678,205.8678,205.7247,205.7438,2495.0
2021-03-30 12:40:00,215.65,215.65,215.38,215.47,2698.0,205.7438,205.7438,205.4862,205.5721,2698.0
2021-03-30 12:45:00,215.43,215.6,215.34,215.54,3540.0,205.5339,205.6961,205.448,205.6388,3540.0
2021-03-30 12:50:00,215.6,215.62,215.45,215.55,5049.0,205.6961,205.7152,205.553,205.6484,5049.0
2021-03-30 12:55:00,215.6,215.96,215.52,215.94,2580.0,205.6961,206.0396,205.6198,206.0205,2580.0
2021-03-30 13:00:00,215.89,215.95,215.65,215.74,15162.0,205.9728,206.03,205.7438,205.8297,15162.0
2021-03-30 13:05:00,215.72,215.97,215.65,215.77,34969.0,205.8106,206.0491,205.7438,205.8583,34969.0
2021-03-30 13:10:00,215.74,215.76,215.59,215.76,2645.0,205.8297,205.8487,205.6866,205.8487,2645.0
2021-03-30 13:15:00,215.79,216.33,215.77,216.28,6592.0,205.8774,206.3926,205.8583,206.3449,6592.0
2021-03-30 13:20:00,216.23,216.56,216.1,216.43,3300.0,206.2972,206.612,206.1731,206.488,3300.0
2021-03-30 13:25:00,216.49,216.58,216.44,216.5,2349.0,206.5452,206.6311,206.4975,206.5548,2349.0
2021-03-30 13:30:00,216.55,216.77,216.54,216.54,3264.0,206.6025,206.8123,206.5929,206.5929,3264.0
2021-03-30 13:35:00,216.53,216.69,216.45,216.69,3175.0,206.5834,206.736,206.507,206.736,3175.0
2021-03-30 13:40:00,216.74,216.83,216.66,216.78,5034.0,206.7837,206.8696,206.7074,206.8219,5034.0
2021-03-30 13:45:00,216.79,216.93,216.76,216.9,5956.0,206.8314,206.965,206.8028,206.9364,5956.0
2021-03-30 13:50:00,216.95,217.05,216.73,216.77,6647.0,206.9841,207.0795,206.7742,206.8123,6647.0
2021-03-30 13:55:00,216.63,216.9,216.57,216.85,4846.0,206.6788,206.9364,206.6215,206.8887,4846.0
2021-03-30 14:00:00,216.8,216.83,216.51,216.66,2220.0,206.841,206.8696,206.5643,206.7074,2220.0
2021-03-30 14:05:00,216.65,216.83,216.65,216.69,5797.0,206.6979,206.8696,206.6979,206.736,5797.0
2021-03-30 14:10:00,216.69,216.75,216.45,216.54,4780.0,206.736,206.7933,206.507,206.5929,4780.0
2021-03-30 14:15:00,216.56,216.63,216.36,216.5,2340.0,206.612,206.6788,206.4212,206.5548,2340.0
2021-03-30 14:20:00,216.5,216.53,216.39,216.41,2027.0,206.5548,206.5834,206.4498,206.4689,2027.0
2021-03-30 14:25:00,216.39,216.46,216.21,216.46,3973.0,206.4498,206.5166,206.2781,206.5166,3973.0
2021-03-30 14:30:00,216.48,216.57,216.35,216.42,4185.0,206.5357,206.6215,206.4116,206.4784,4185.0
2021-03-30 14:35:00,216.4,216.41,216.11,216.16,3547.0,206.4593,206.4689,206.1827,206.2304,3547.0
2021-03-30 14:40:00,216.17,216.27,216.1,216.24,3670.0,206.2399,206.3353,206.1731,206.3067,3670.0
2021-03-30 14:45:00,216.22,216.46,216.22,216.46,3768.0,206.2876,206.5166,206.2876,206.5166,3768.0
2021-03-30 14:50:00,216.46,216.66,216.43,216.66,2692.0,206.5166,206.7074,206.488,206.7074,2692.0
2021-03-30 14:55:00,216.67,216.72,216.53,216.59,6493.0,206.7169,206.7646,206.5834,206.6406,6493.0
2021-03-30 15:00:00,216.6,216.6,216.39,216.5,4803.0,206.6502,206.6502,206.4498,206.5548,4803.0
2021-03-30 15:05:00,216.5,216.56,216.36,216.36,3123.0,206.5548,206.612,206.4212,206.4212,3123.0
2021-03-30 15:10:00,216.25,216.25,215.9,215.98,3157.0,206.3162,206.3162,205.9823,206.0586,3157.0
2021-03-30 15:15:00,215.93,215.93,215.4,215.4,6902.0,206.0109,206.0109,205.5053,205.5053,6902.0
2021-03-30 15:20:00,215.47,215.58,215.4,215.58,5385.0,205.5721,205.677,205.5053,205.677,5385.0
2021-03-30 15:25:00,215.56,215.56,215.3,215.42,13905.0,205.6579,205.6579,205.4099,205.5244,13905.0
2021-03-30 15:30:00,215.36,215.41,215.22,215.28,8740.0,205.4671,205.5148,205.3335,205.3908,8740.0
2021-03-30 15:35:00,215.34,215.5,215.13,215.17,8502.0,205.448,205.6007,205.2477,205.2858,8502.0
2021-03-30 15:40:00,215.15,215.25,214.96,215.03,18608.0,205.2668,205.3622,205.0855,205.1523,18608.0
2021-03-30 15:45:00,215.01,215.09,214.78,214.9,26684.0,205.1332,205.2095,204.9138,205.0282,26684.0
2021-03-30 15:50:00,214.89,215.0,214.71,214.88,23095.0,205.0187,205.1237,204.847,205.0092,23095.0
2021-03-30 15:55:00,214.83,215.01,214.56,214.99,77611.0,204.9615,205.1332,204.7039,205.1141,77611.0
2021-03-31 09:30:00,213.75,215.03,213.75,214.48,28068.0,203.9311,205.1523,203.9311,204.6275,28068.0
2021-03-31 09:35:00,214.56,215.43,214.51,215.01,7585.0,204.7039,205.5339,204.6562,205.1332,7585.0
2021-03-31 09:40:00,215.02,215.55,214.81,214.81,7404.0,205.1427,205.6484,204.9424,204.9424,7404.0
2021-03-31 09:45:00,214.61,214.7,213.94,214.06,3625.0,204.7516,204.8374,204.1123,204.2268,3625.0
2021-03-31 09:50:00,213.98,214.7,213.87,214.07,8824.0,204.1505,204.8374,204.0456,204.2364,8824.0
2021-03-31 09:55:00,214.1,214.65,214.05,214.58,7153.0,204.265,204.7897,204.2173,204.7229,7153.0
2021-03-31 10:00:00,214.53,215.0,214.43,214.85,8875.0,204.6752,205.1237,204.5798,204.9805,8875.0
2021-03-31 10:05:00,214.82,215.0,214.42,214.61,6277.0,204.9519,205.1237,204.5703,204.7516,6277.0
2021-03-31 10:10:00,214.62,214.62,213.67,213.79,5030.0,204.7611,204.7611,203.8548,203.9692,5030.0
2021-03-31 10:15:00,213.65,214.11,213.51,213.87,6656.0,203.8357,204.2745,203.7021,204.0456,6656.0
2021-03-31 10:20:00,213.81,214.26,213.79,214.01,5750.0,203.9883,204.4176,203.9692,204.1791,5750.0
2021-03-31 10:25:00,214.01,214.01,213.48,214.01,5632.0,204.1791,204.1791,203.6735,204.1791,5632.0
2021-03-31 10:30:00,213.93,214.27,213.93,214.17,3575.0,204.1028,204.4272,204.1028,204.3318,3575.0
2021-03-31 10:35:00,214.14,214.14,213.63,213.9,2104.0,204.3032,204.3032,203.8166,204.0742,2104.0
2021-03-31 10:40:00,213.97,214.45,213.97,214.14,4112.0,204.141,204.5989,204.141,204.3032,4112.0
2021-03-31 10:45:00,214.08,214.36,213.76,214.2,4703.0,204.2459,204.5131,203.9406,204.3604,4703.0
2021-03-31 10:50:00,214.15,214.53,214.07,214.5,6796.0,204.3127,204.6752,204.2364,204.6466,6796.0
2021-03-31 10:55:00,214.47,214.62,214.17,214.18,5925.0,204.618,204.7611,204.3318,204.3413,5925.0
2021-03-31 11:00:00,214.23,214.78,214.22,214.78,8864.0,204.389,204.9138,204.3795,204.9138,8864.0
2021-03-31 11:05:00,214.72,214.72,214.23,214.36,4920.0,204.8565,204.8565,204.389,204.5131,4920.0
2021-03-31 11:10:00,214.34,214.35,213.95,214.33,2576.0,204.494,204.5035,204.1219,204.4844,2576.0
2021-03-31 11:15:00,214.26,214.26,213.89,214.07,3545.0,204.4176,204.4176,204.0646,204.2364,3545.0
2021-03-31 11:20:00,214.19,214.36,214.08,214.2,2000.0,204.3509,204.5131,204.2459,204.3604,2000.0
2021-03-31 11:25:00,214.2,214.23,214.1,214.12,1125.0,204.3604,204.389,204.265,204.2841,1125.0
2021-03-31 11:30:00,214.01,214.13,213.9,214.0,1317.0,204.1791,204.2936,204.0742,204.1696,1317.0
2021-03-31 11:35:00,213.97,214.18,213.85,213.99,6220.0,204.141,204.3413,204.0265,204.1601,6220.0
2021-03-31 11:40:00,214.23,214.3,214.23,214.26,700.0,204.389,204.4558,204.389,204.4176,700.0
2021-03-31 11:45:00,214.39,214.75,214.39,214.75,3019.0,204.5417,204.8851,204.5417,204.8851,3019.0
2021-03-31 11:50:00,214.81,214.91,214.74,214.91,1808.0,204.9424,205.0378,204.8756,205.0378,1808.0
2021-03-31 11:55:00,214.87,215.24,214.87,215.12,6013.0,204.9996,205.3526,204.9996,205.2381,6013.0
2021-03-31 12:00:00,215.12,215.49,215.12,215.49,3592.0,205.2381,205.5911,205.2381,205.5911,3592.0
2021-03-31 12:05:00,215.44,215.61,215.32,215.33,4911.0,205.5434,205.7056,205.429,205.4385,4911.0
2021-03-31 12:10:00,215.27,215.35,215.01,215.25,6835.0,205.3813,205.4576,205.1332,205.3622,6835.0
2021-03-31 12:15:00,215.16,215.75,215.14,215.69,6427.0,205.2763,205.8392,205.2572,205.782,6427.0
2021-03-31 12:20:00,215.7,215.94,215.69,215.84,3200.0,205.7915,206.0205,205.782,205.9251,3200.0
2021-03-31 12:25:00,215.93,216.0,215.71,215.83,4174.0,206.0109,206.0777,205.801,205.9155,4174.0
2021-03-31 12:30:00,215.77,215.77,215.25,215.25,5630.0,205.8583,205.8583,205.3622,205.3622,5630.0
2021-03-31 12:35:00,215.26,215.43,215.01,215.25,2900.0,205.3717,205.5339,205.1332,205.3622,2900.0
2021-03-31 12:40:00,215.32,215.49,215.22,215.39,4236.0,205.429,205.5911,205.3335,205.4957,4236.0
2021-03-31 12:45:00,215.29,215.44,215.28,215.39,2790.0,205.4003,205.5434,205.3908,205.4957,2790.0
2021-03-31 12:50:00,215.43,215.44,215.23,215.23,3342.0,205.5339,205.5434,205.3431,205.3431,3342.0
2021-03-31 12:55:00,215.29,215.54,215.27,215.36,4142.0,205.4003,205.6388,205.3813,205.4671,4142.0
2021-03-31 13:00:00,215.38,215.59,215.36,215.55,2438.0,205.4862,205.6866,205.4671,205.6484,2438.0
2021-03-31 13:05:00,215.55,215.82,215.5,215.82,1855.0,205.6484,205.906,205.6007,205.906,1855.0
2021-03-31 13:10:00,215.91,215.94,215.69,215.81,2076.0,205.9919,206.0205,205.782,205.8964,2076.0
2021-03-31 13:15:00,215.78,215.78,215.53,215.53,2162.0,205.8678,205.8678,205.6293,205.6293,2162.0
2021-03-31 13:20:00,215.35,215.35,215.0,215.08,3055.0,205.4576,205.4576,205.1237,205.2,3055.0
2021-03-31 13:25:00,215.14,215.28,215.1,215.28,1439.0,205.2572,205.3908,205.2191,205.3908,1439.0
2021-03-31 13:30:00,215.31,215.46,215.28,215.35,4130.0,205.4194,205.5625,205.3908,205.4576,4130.0
2021-03-31 13:35:00,215.36,215.61,215.34,215.38,5520.0,205.4671,205.7056,205.448,205.4862,5520.0
2021-03-31 13:40:00,215.47,215.5,215.41,215.41,1404.0,205.5721,205.6007,205.5148,205.5148,1404.0
2021-03-31 13:45:00,215.43,215.74,215.43,215.58,7118.0,205.5339,205.8297,205.5339,205.677,7118.0
2021-03-31 13:50:00,215.59,215.71,215.4,215.5,2450.0,205.6866,205.801,205.5053,205.6007,2450.0
2021-03-31 13:55:00,215.65,215.89,215.63,215.81,2046.0,205.7438,205.9728,205.7247,205.8964,2046.0
2021-03-31 14:00:00,215.65,215.81,215.56,215.66,4118.0,205.7438,205.8964,205.6579,205.7533,4118.0
2021-03-31 14:05:00,215.66,215.81,215.49,215.51,2471.0,205.7533,205.8964,205.5911,205.6102,2471.0
2021-03-31 14:10:00,215.43,215.46,215.3,215.33,1400.0,205.5339,205.5625,205.4099,205.4385,1400.0
2021-03-31 14:15:00,215.33,215.39,215.2,215.23,1199.0,205.4385,205.4957,205.3145,205.3431,1199.0
2021-03-31 14:20:00,215.17,215.26,215.0,215.22,9864.0,205.2858,205.3717,205.1237,205.3335,9864.0
2021-03-31 14:25:00,215.28,215.28,215.14,215.19,1940.0,205.3908,205.3908,205.2572,205.3049,1940.0
2021-03-31 14:30:00,215.21,215.56,215.2,215.56,2401.0,205.324,205.6579,205.3145,205.6579,2401.0
2021-03-31 14:35:00,215.59,215.85,215.51,215.64,3855.0,205.6866,205.9346,205.6102,205.7343,3855.0
2021-03-31 14:40:00,215.5,215.69,215.31,215.32,3573.0,205.6007,205.782,205.4194,205.429,3573.0
2021-03-31 14:45:00,215.32,215.36,215.13,215.13,5723.0,205.429,205.4671,205.2477,205.2477,5723.0
2021-03-31 14:50:00,215.19,215.42,215.0,215.32,5370.0,205.3049,205.5244,205.1237,205.429,5370.0
2021-03-31 14:55:00,215.38,215.47,215.22,215.22,3104.0,205.4862,205.5721,205.3335,205.3335,3104.0
2021-03-31 15:00:00,215.09,215.17,214.96,215.04,3371.0,205.2095,205.2858,205.0855,205.1618,3371.0
2021-03-31 15:05:00,215.02,215.18,214.98,215.0,3202.0,205.1427,205.2954,205.1046,205.1237,3202.0
2021-03-31 15:10:00,214.94,215.0,214.53,214.61,3208.0,205.0664,205.1237,204.6752,204.7516,3208.0
2021-03-31 15:15:00,214.69,214.91,214.69,214.84,4585.0,204.8279,205.0378,204.8279,204.971,4585.0
2021-03-31 15:20:00,214.88,215.05,214.77,214.77,3405.0,205.0092,205.1714,204.9042,204.9042,3405.0
2021-03-31 15:25:00,214.82,214.98,214.7,214.75,3421.0,204.9519,205.1046,204.8374,204.8851,3421.0
2021-03-31 15:30:00,214.83,214.97,214.78,214.93,3023.0,204.9615,205.095,204.9138,205.0569,3023.0
2021-03-31 15:35:00,214.86,214.94,214.55,214.61,6152.0,204.9901,205.0664,204.6943,204.7516,6152.0
2021-03-31 15:40:00,214.57,214.73,214.46,214.55,6890.0,204.7134,204.8661,204.6085,204.6943,6890.0
2021-03-31 15:45:00,214.52,214.68,214.39,214.68,11273.0,204.6657,204.8184,204.5417,204.8184,11273.0
2021-03-31 15:50:00,214.74,214.74,214.33,214.6,22947.0,204.8756,204.8756,204.4844,204.742,22947.0
2021-03-31 15:55:00,214.55,214.8,213.96,214.0,87899.0,204.6943,204.9328,204.1314,204.1696,87899.0
2021-04-01 09:30:00,215.25,215.25,214.19,214.69,25763.0,205.3622,205.3622,204.3509,204.8279,25763.0
2021-04-01 09:35:00,215.0,215.29,214.58,215.02,8054.0,205.1237,205.4003,204.7229,205.1427,8054.0
2021-04-01 09:40:00,215.01,215.01,214.74,214.95,5867.0,205.1332,205.1332,204.8756,205.076,5867.0
2021-04-01 09:45:00,215.14,215.2,214.73,215.01,7014.0,205.2572,205.3145,204.8661,205.1332,7014.0
2021-04-01 09:50:00,215.13,215.42,214.88,214.88,5239.0,205.2477,205.5244,205.0092,205.0092,5239.0
2021-04-01 09:55:00,214.49,214.71,214.19,214.19,3916.0,204.6371,204.847,204.3509,204.3509,3916.0
2021-04-01 10:00:00,214.2,214.29,213.71,214.13,6314.0,204.3604,204.4463,203.8929,204.2936,6314.0
2021-04-01 10:05:00,214.25,214.5,214.06,214.5,9638.0,204.4081,204.6466,204.2268,204.6466,9638.0
2021-04-01 10:10:00,214.5,214.5,213.94,214.2,3100.0,204.6466,204.6466,204.1123,204.3604,3100.0
2021-04-01 10:15:00,214.3,214.61,213.97,214.24,4888.0,204.4558,204.7516,204.141,204.3986,4888.0
2021-04-01 10:20:00,214.3,214.5,214.2,214.32,19167.0,204.4558,204.6466,204.3604,204.4749,19167.0
2021-04-01 10:25:00,214.35,214.82,214.34,214.55,2400.0,204.5035,204.9519,204.494,204.6943,2400.0
2021-04-01 10:30:00,214.5,215.26,214.44,214.86,4486.0,204.6466,205.3717,204.5894,204.9901,4486.0
2021-04-01 10:35:00,214.79,215.11,214.68,215.1,4505.0,204.9233,205.2286,204.8184,205.2191,4505.0
2021-04-01 10:40:00,215.01,215.1,214.86,214.99,3941.0,205.1332,205.2191,204.9901,205.1141,3941.0
2021-04-01 10:45:00,215.01,215.19,214.89,214.89,3443.0,205.1332,205.3049,205.0187,205.0187,3443.0
2021-04-01 10:50:00,214.84,215.2,214.77,214.89,8577.0,204.971,205.3145,204.9042,205.0187,8577.0
2021-04-01 10:55:00,214.91,215.49,214.91,215.23,6340.0,205.0378,205.5911,205.0378,205.3431,6340.0
2021-04-01 11:00:00,215.2,215.29,215.0,215.25,4083.0,205.3145,205.4003,205.1237,205.3622,4083.0
2021-04-01 11:05:00,215.31,215.51,215.16,215.33,3353.0,205.4194,205.6102,205.2763,205.4385,3353.0
2021-04-01 11:10:00,215.36,215.47,215.29,215.3,4430.0,205.4671,205.5721,205.4003,205.4099,4430.0
2021-04-01 11:15:00,215.23,215.36,215.01,215.19,3306.0,205.3431,205.4671,205.1332,205.3049,3306.0
2021-04-01 11:20:00,215.16,215.4,215.03,215.38,3184.0,205.2763,205.5053,205.1523,205.4862,3184.0
2021-04-01 11:25:00,215.17,215.28,215.02,215.14,3104.0,205.2858,205.3908,205.1427,205.2572,3104.0
2021-04-01 11:30:00,215.08,215.14,214.94,215.11,6860.0,205.2,205.2572,205.0664,205.2286,6860.0
2021-04-01 11:35:00,215.02,215.28,214.99,215.28,3922.0,205.1427,205.3908,205.1141,205.3908,3922.0
2021-04-01 11:40:00,215.27,215.35,215.23,215.26,941.0,205.3813,205.4576,205.3431,205.3717,941.0
2021-04-01 11:45:00,215.36,215.4,215.31,215.31,517.0,205.4671,205.5053,205.4194,205.4194,517.0
2021-04-01 11:50:00,215.4,215.47,215.25,215.39,1668.0,205.5053,205.5721,205.3622,205.4957,1668.0
2021-04-01 11:55:00,215.29,215.5,215.28,215.31,12748.0,205.4003,205.6007,205.3908,205.4194,12748.0
2021-04-01 12:00:00,215.46,215.63,215.44,215.61,1487.0,205.5625,205.7247,205.5434,205.7056,1487.0
2021-04-01 12:05:00,215.67,215.83,215.65,215.76,1513.0,205.7629,205.9155,205.7438,205.8487,1513.0
2021-04-01 12:10:00,215.78,215.79,215.11,215.2,2129.0,205.8678,205.8774,205.2286,205.3145,2129.0
2021-04-01 12:15:00,215.23,215.39,215.14,215.25,1177.0,205.3431,205.4957,205.2572,205.3622,1177.0
2021-04-01 12:20:00,215.38,215.58,215.32,215.58,3466.0,205.4862,205.677,205.429,205.677,3466.0
2021-04-01 12:25:00,215.65,215.69,215.37,215.37,1001.0,205.7438,205.782,205.4767,205.4767,1001.0
2021-04-01 12:30:00,215.4,215.7,215.29,215.66,3101.0,205.5053,205.7915,205.4003,205.7533,3101.0
2021-04-01 12:35:00,215.72,215.72,215.54,215.64,1200.0,205.8106,205.8106,205.6388,205.7343,1200.0
2021-04-01 12:40:00,215.52,215.58,215.37,215.56,2493.0,205.6198,205.677,205.4767,205.6579,2493.0
2021-04-01 12:45:00,215.55,215.77,215.54,215.75,1951.0,205.6484,205.8583,205.6388,205.8392,1951.0
2021-04-01 12:50:00,215.74,215.78,215.39,215.49,4375.0,205.8297,205.8678,205.4957,205.5911,4375.0
2021-04-01 12:55:00,215.44,215.44,215.05,215.28,24583.0,205.5434,205.5434,205.1714,205.3908,24583.0
2021-04-01 13:00:00,215.31,215.43,215.24,215.25,8296.0,205.4194,205.5339,205.3526,205.3622,8296.0
2021-04-01 13:05:00,215.43,215.83,215.43,215.83,13979.0,205.5339,205.9155,205.5339,205.9155,13979.0
2021-04-01 13:10:00,215.9,215.94,215.78,215.91,2804.0,205.9823,206.0205,205.8678,205.9919,2804.0
2021-04-01 13:15:00,215.93,216.36,215.79,216.36,2381.0,206.0109,206.4212,205.8774,206.4212,2381.0
2021-04-01 13:20:00,216.45,216.62,216.3,216.61,1877.0,206.507,206.6692,206.3639,206.6597,1877.0
2021-04-01 13:25:00,216.55,216.76,216.51,216.51,1542.0,206.6025,206.8028,206.5643,206.5643,1542.0
2021-04-01 13:30:00,216.6,216.73,216.54,216.66,2128.0,206.6502,206.7742,206.5929,206.7074,2128.0
2021-04-01 13:35:00,216.65,216.65,216.31,216.38,2493.0,206.6979,206.6979,206.3735,206.4403,2493.0
2021-04-01 13:40:00,216.34,216.39,216.16,216.16,1602.0,206.4021,206.4498,206.2304,206.2304,1602.0
2021-04-01 13:45:00,216.17,216.32,216.16,216.16,1567.0,206.2399,206.383,206.2304,206.2304,1567.0
2021-04-01 13:50:00,216.1,216.32,215.96,216.12,4808.0,206.1731,206.383,206.0396,206.1922,4808.0
2021-04-01 13:55:00,216.24,216.38,216.22,216.22,726.0,206.3067,206.4403,206.2876,206.2876,726.0
2021-04-01 14:00:00,216.25,216.31,215.89,215.89,2223.0,206.3162,206.3735,205.9728,205.9728,2223.0
2021-04-01 14:05:00,215.96,215.96,215.89,215.9,611.0,206.0396,206.0396,205.9728,205.9823,611.0
2021-04-01 14:10:00,215.96,216.01,215.81,215.94,5538.0,206.0396,206.0873,205.8964,206.0205,5538.0
2021-04-01 14:15:00,215.95,215.99,215.87,215.98,1215.0,206.03,206.0682,205.9537,206.0586,1215.0
2021-04-01 14:20:00,215.97,216.09,215.89,216.09,1912.0,206.0491,206.1636,205.9728,206.1636,1912.0
2021-04-01 14:25:00,216.03,216.03,215.77,215.81,8373.0,206.1063,206.1063,205.8583,205.8964,8373.0
2021-04-01 14:30:00,215.87,216.15,215.77,216.15,1300.0,205.9537,206.2208,205.8583,206.2208,1300.0
2021-04-01 14:35:00,216.19,216.22,216.01,216.03,1600.0,206.259,206.2876,206.0873,206.1063,1600.0
2021-04-01 14:40:00,216.13,216.13,215.98,216.03,1006.0,206.2017,206.2017,206.0586,206.1063,1006.0
2021-04-01 14:45:00,216.03,216.07,215.94,215.97,2035.0,206.1063,206.1445,206.0205,206.0491,2035.0
2021-04-01 14:50:00,215.98,216.09,215.94,215.94,3610.0,206.0586,206.1636,206.0205,206.0205,3610.0
2021-04-01 14:55:00,216.0,216.11,215.98,216.05,1400.0,206.0777,206.1827,206.0586,206.1254,1400.0
2021-04-01 15:00:00,216.06,216.14,216.0,216.09,3179.0,206.135,206.2113,206.0777,206.1636,3179.0
2021-04-01 15:05:00,216.07,216.13,215.98,216.13,3201.0,206.1445,206.2017,206.0586,206.2017,3201.0
2021-04-01 15:10:00,216.11,216.19,216.09,216.14,2630.0,206.1827,206.259,206.1636,206.2113,2630.0
2021-04-01 15:15:00,216.19,216.23,216.04,216.16,3801.0,206.259,206.2972,206.1159,206.2304,3801.0
2021-04-01 15:20:00,216.14,216.17,215.94,216.01,4536.0,206.2113,206.2399,206.0205,206.0873,4536.0
2021-04-01 15:25:00,216.03,216.09,215.9,215.99,4684.0,206.1063,206.1636,205.9823,206.0682,4684.0
2021-04-01 15:30:00,216.01,216.1,215.89,216.02,3585.0,206.0873,206.1731,205.9728,206.0968,3585.0
2021-04-01 15:35:00,215.9,216.17,215.9,215.9,3144.0,205.9823,206.2399,205.9823,205.9823,3144.0
2021-04-01 15:40:00,216.02,216.25,215.99,216.25,3012.0,206.0968,206.3162,206.0682,206.3162,3012.0
2021-04-01 15:45:00,216.3,216.43,216.27,216.41,4281.0,206.3639,206.488,206.3353,206.4689,4281.0
2021-04-01 15:50:00,216.46,216.5,216.31,216.32,9077.0,206.5166,206.5548,206.3735,206.383,9077.0
2021-04-01 15:55:00,216.3,216.9,216.29,216.8,29342.0,206.3639,206.9364,206.3544,206.841,29342.0
2021-04-05 09:30:00,218.89,219.06,218.22,218.5,21306.0,208.835,208.9972,208.1957,208.4629,21306.0
2021-04-05 09:35:00,218.51,219.09,218.42,218.43,16838.0,208.4724,209.0258,208.3866,208.3961,16838.0
2021-04-05 09:40:00,218.63,218.63,217.8,218.08,4045.0,208.5869,208.5869,207.795,208.0622,4045.0
2021-04-05 09:45:00,218.01,218.32,217.7,218.32,4393.0,207.9954,208.2911,207.6996,208.2911,4393.0
2021-04-05 09:50:00,218.26,218.51,218.13,218.5,3868.0,208.2339,208.4724,208.1099,208.4629,3868.0
2021-04-05 09:55:00,218.5,219.3,218.5,219.08,7595.0,208.4629,209.2261,208.4629,209.0162,7595.0
2021-04-05 10:00:00,219.08,219.4,218.82,219.39,9770.0,209.0162,209.3215,208.7682,209.312,9770.0
2021-04-05 10:05:00,219.28,219.72,219.28,219.47,7706.0,209.207,209.6268,209.207,209.3883,7706.0
2021-04-05 10:10:00,219.41,219.59,219.14,219.18,4664.0,209.3311,209.5028,209.0735,209.1116,4664.0
2021-04-05 10:15:00,219.15,219.49,219.14,219.31,3556.0,209.083,209.4074,209.0735,209.2357,3556.0
2021-04-05 10:20:00,219.32,219.45,219.06,219.14,4722.0,209.2452,209.3692,208.9972,209.0735,4722.0
2021-04-05 10:25:00,219.14,219.27,218.89,219.2,5413.0,209.0735,209.1975,208.835,209.1307,5413.0
2021-04-05 10:30:00,219.15,219.36,219.03,219.1,6137.0,209.083,209.2834,208.9685,209.0353,6137.0
2021-04-05 10:35:00,219.05,219.37,219.01,219.09,4609.0,208.9876,209.2929,208.9494,209.0258,4609.0
2021-04-05 10:40:00,219.09,219.49,219.09,219.31,8205.0,209.0258,209.4074,209.0258,209.2357,8205.0
2021-04-05 10:45:00,219.3,219.64,219.29,219.36,5732.0,209.2261,209.5505,209.2166,209.2834,5732.0
2021-04-05 10:50:00,219.49,219.59,219.25,219.25,3793.0,209.4074,209.5028,209.1784,209.1784,3793.0
2021-04-05 10:55:00,219.27,219.55,219.24,219.29,3602.0,209.1975,209.4646,209.1689,209.2166,3602.0
2021-04-05 11:00:00,219.22,219.55,219.09,219.54,3108.0,209.1498,209.4646,209.0258,209.4551,3108.0
2021-04-05 11:05:00,219.5,219.58,219.18,219.56,4242.0,209.4169,209.4933,209.1116,209.4742,4242.0
2021-04-05 11:10:00,219.54,219.66,219.3,219.42,7940.0,209.4551,209.5696,209.2261,209.3406,7940.0
2021-04-05 11:15:00,219.47,219.53,219.08,219.21,2606.0,209.3883,209.4456,209.0162,209.1403,2606.0
2021-04-05 11:20:00,219.08,219.18,218.9,219.0,3713.0,209.0162,209.1116,208.8445,208.9399,3713.0
2021-04-05 11:25:00,219.01,219.39,219.01,219.39,5500.0,208.9494,209.312,208.9494,209.312,5500.0
2021-04-05 11:30:00,219.37,219.64,219.23,219.56,6915.0,209.2929,209.5505,209.1593,209.4742,6915.0
2021-04-05 11:35:00,219.51,219.94,219.51,219.87,5229.0,209.4265,209.8367,209.4265,209.7699,5229.0
2021-04-05 11:40:00,219.87,219.98,219.76,219.78,4252.0,209.7699,209.8749,209.665,209.6841,4252.0
2021-04-05 11:45:00,219.84,219.96,219.6,219.79,3760.0,209.7413,209.8558,209.5123,209.6936,3760.0
2021-04-05 11:50:00,219.81,219.81,219.63,219.67,2772.0,209.7127,209.7127,209.541,209.5791,2772.0
2021-04-05 11:55:00,219.61,219.76,219.59,219.63,4657.0,209.5219,209.665,209.5028,209.541,4657.0
2021-04-05 12:00:00,219.65,219.89,219.62,219.8,9252.0,209.5601,209.789,209.5314,209.7032,9252.0
2021-04-05 12:05:00,219.78,219.87,219.73,219.76,2249.0,209.6841,209.7699,209.6364,209.665,2249.0
2021-04-05 12:10:00,219.71,219.71,219.48,219.48,3349.0,209.6173,209.6173,209.3979,209.3979,3349.0
2021-04-05 12:15:00,219.39,219.39,219.19,219.28,2196.0,209.312,209.312,209.1212,209.207,2196.0
2021-04-05 12:20:00,219.25,219.29,219.11,219.22,2736.0,209.1784,209.2166,209.0449,209.1498,2736.0
2021-04-05 12:25:00,219.15,219.41,219.15,219.27,1707.0,209.083,209.3311,209.083,209.1975,1707.0
2021-04-05 12:30:00,219.38,219.56,219.29,219.56,1749.0,209.3025,209.4742,209.2166,209.4742,1749.0
2021-04-05 12:35:00,219.57,219.64,219.54,219.62,1594.0,209.4837,209.5505,209.4551,209.5314,1594.0
2021-04-05 12:40:00,219.6,219.63,219.31,219.44,2564.0,209.5123,209.541,209.2357,209.3597,2564.0
2021-04-05 12:45:00,219.46,219.49,219.27,219.28,3358.0,209.3788,209.4074,209.1975,209.207,3358.0
2021-04-05 12:50:00,219.28,219.36,219.12,219.13,3009.0,209.207,209.2834,209.0544,209.0639,3009.0
2021-04-05 12:55:00,219.11,219.33,219.04,219.33,2836.0,209.0449,209.2548,208.9781,209.2548,2836.0
2021-04-05 13:00:00,219.2,219.34,219.07,219.34,1700.0,209.1307,209.2643,209.0067,209.2643,1700.0
2021-04-05 13:05:00,219.32,219.35,219.15,219.21,2800.0,209.2452,209.2738,209.083,209.1403,2800.0
2021-04-05 13:10:00,219.19,219.32,219.13,219.31,2354.0,209.1212,209.2452,209.0639,209.2357,2354.0
2021-04-05 13:15:00,219.16,219.23,219.05,219.16,2866.0,209.0926,209.1593,208.9876,209.0926,2866.0
2021-04-05 13:20:00,219.09,219.28,219.09,219.15,2004.0,209.0258,209.207,209.0258,209.083,2004.0
2021-04-05 13:25:00,219.16,219.16,218.89,219.11,4220.0,209.0926,209.0926,208.835,209.0449,4220.0
2021-04-05 13:30:00,219.17,219.36,219.12,219.33,3604.0,209.1021,209.2834,209.0544,209.2548,3604.0
2021-04-05 13:35:00,219.33,219.35,219.1,219.24,4000.0,209.2548,209.2738,209.0353,209.1689,4000.0
2021-04-05 13:40:00,219.25,219.3,219.05,219.16,3200.0,209.1784,209.2261,208.9876,209.0926,3200.0
2021-04-05 13:45:00,219.09,219.22,219.05,219.18,4048.0,209.0258,209.1498,208.9876,209.1116,4048.0
2021-04-05 13:50:00,219.2,219.34,219.13,219.14,6876.0,209.1307,209.2643,209.0639,209.0735,6876.0
2021-04-05 13:55:00,219.14,219.5,219.12,219.34,3895.0,209.0735,209.4169,209.0544,209.2643,3895.0
2021-04-05 14:00:00,219.37,219.41,219.03,219.12,5097.0,209.2929,209.3311,208.9685,209.0544,5097.0
2021-04-05 14:05:00,218.97,219.25,218.97,219.16,2713.0,208.9113,209.1784,208.9113,209.0926,2713.0
2021-04-05 14:10:00,219.13,219.35,219.12,219.35,3866.0,209.0639,209.2738,209.0544,209.2738,3866.0
2021-04-05 14:15:00,219.31,219.41,219.23,219.34,4833.0,209.2357,209.3311,209.1593,209.2643,4833.0
2021-04-05 14:20:00,219.23,219.34,219.09,219.19,5329.0,209.1593,209.2643,209.0258,209.1212,5329.0
2021-04-05 14:25:00,219.23,219.28,219.09,219.17,3334.0,209.1593,209.207,209.0258,209.1021,3334.0
2021-04-05 14:30:00,219.15,219.35,219.11,219.29,1407.0,209.083,209.2738,209.0449,209.2166,1407.0
2021-04-05 14:35:00,219.25,219.29,219.12,219.25,2313.0,209.1784,209.2166,209.0544,209.1784,2313.0
2021-04-05 14:40:00,219.2,219.29,219.14,219.14,2656.0,209.1307,209.2166,209.0735,209.0735,2656.0
2021-04-05 14:45:00,219.15,219.19,219.02,219.13,7910.0,209.083,209.1212,208.959,209.0639,7910.0
2021-04-05 14:50:00,219.13,219.13,218.96,219.01,5974.0,209.0639,209.0639,208.9017,208.9494,5974.0
2021-04-05 14:55:00,219.05,219.05,218.82,218.86,2510.0,208.9876,208.9876,208.7682,208.8063,2510.0
2021-04-05 15:00:00,218.77,218.83,218.5,218.59,3437.0,208.7205,208.7777,208.4629,208.5487,3437.0
2021-04-05 15:05:00,218.65,218.82,218.59,218.75,5055.0,208.606,208.7682,208.5487,208.7014,5055.0
2021-04-05 15:10:00,218.71,218.77,218.57,218.63,2706.0,208.6632,208.7205,208.5297,208.5869,2706.0
2021-04-05 15:15:00,218.64,218.96,218.6,218.96,2892.0,208.5964,208.9017,208.5583,208.9017,2892.0
2021-04-05 15:20:00,218.98,218.98,218.81,218.88,3315.0,208.9208,208.9208,208.7586,208.8254,3315.0
2021-04-05 15:25:00,218.89,219.0,218.83,218.97,3716.0,208.835,208.9399,208.7777,208.9113,3716.0
2021-04-05 15:30:00,218.92,219.05,218.84,218.89,2982.0,208.8636,208.9876,208.7873,208.835,2982.0
2021-04-05 15:35:00,218.98,219.11,218.89,218.99,5675.0,208.9208,209.0449,208.835,208.9304,5675.0
2021-04-05 15:40:00,219.01,219.08,218.81,219.07,5530.0,208.9494,209.0162,208.7586,209.0067,5530.0
2021-04-05 15:45:00,219.04,219.26,219.02,219.17,9168.0,208.9781,209.188,208.959,209.1021,9168.0
2021-04-05 15:50:00,219.11,219.16,218.88,219.1,19428.0,209.0449,209.0926,208.8254,209.0353,19428.0
2021-04-05 15:55:00,219.1,219.32,218.75,218.79,39506.0,209.0353,209.2452,208.7014,208.7396,39506.0
2021-04-06 09:30:00,218.68,219.43,218.5,219.43,23903.0,208.6346,209.3502,208.4629,209.3502,23903.0
2021-04-06 09:35:00,219.15,219.54,218.38,218.38,4426.0,209.083,209.4551,208.3484,208.3484,4426.0
2021-04-06 09:40:00,218.41,218.82,218.41,218.41,3400.0,208.377,208.7682,208.377,208.377,3400.0
2021-04-06 09:45:00,218.51,218.77,218.42,218.73,6551.0,208.4724,208.7205,208.3866,208.6823,6551.0
2021-04-06 09:50:00,218.75,219.29,218.75,219.15,3019.0,208.7014,209.2166,208.7014,209.083,3019.0
2021-04-06 09:55:00,219.17,219.47,219.0,219.11,3525.0,209.1021,209.3883,208.9399,209.0449,3525.0
2021-04-06 10:00:00,219.05,219.36,219.04,219.08,3304.0,208.9876,209.2834,208.9781,209.0162,3304.0
2021-04-06 10:05:00,219.13,219.74,219.13,219.74,3215.0,209.0639,209.6459,209.0639,209.6459,3215.0
2021-04-06 10:10:00,219.72,220.36,219.66,220.36,17567.0,209.6268,210.2374,209.5696,210.2374,17567.0
2021-04-06 10:15:00,220.31,220.58,219.92,219.92,3842.0,210.1897,210.4473,209.8176,209.8176,3842.0
2021-04-06 10:20:00,219.89,219.95,219.54,219.67,7907.0,209.789,209.8463,209.4551,209.5791,7907.0
2021-04-06 10:25:00,219.62,219.9,219.41,219.57,4631.0,209.5314,209.7986,209.3311,209.4837,4631.0
2021-04-06 10:30:00,219.57,219.61,219.33,219.5,2174.0,209.4837,209.5219,209.2548,209.4169,2174.0
2021-04-06 10:35:00,219.46,219.69,219.39,219.69,2509.0,209.3788,209.5982,209.312,209.5982,2509.0
2021-04-06 10:40:00,219.62,219.62,219.35,219.41,2264.0,209.5314,209.5314,209.2738,209.3311,2264.0
2021-04-06 10:45:00,219.48,219.52,219.38,219.45,1510.0,209.3979,209.436,209.3025,209.3692,1510.0
2021-04-06 10:50:00,219.36,219.89,219.36,219.89,6469.0,209.2834,209.789,209.2834,209.789,6469.0
2021-04-06 10:55:00,219.89,220.13,219.76,219.76,9169.0,209.789,210.018,209.665,209.665,9169.0
2021-04-06 11:00:00,219.73,220.17,219.56,220.02,4171.0,209.6364,210.0562,209.4742,209.9131,4171.0
2021-04-06 11:05:00,220.04,220.35,219.94,220.21,4189.0,209.9321,210.2279,209.8367,210.0943,4189.0
2021-04-06 11:10:00,220.2,220.63,220.18,220.63,3970.0,210.0848,210.495,210.0657,210.495,3970.0
2021-04-06 11:15:00,220.69,220.82,220.64,220.7,3400.0,210.5523,210.6763,210.5046,210.5618,3400.0
2021-04-06 11:20:00,220.71,220.89,220.46,220.58,2917.0,210.5714,210.7431,210.3328,210.4473,2917.0
2021-04-06 11:25:00,220.51,220.84,220.49,220.81,3675.0,210.3805,210.6954,210.3615,210.6668,3675.0
2021-04-06 11:30:00,220.81,220.82,220.5,220.57,5947.0,210.6668,210.6763,210.371,210.4378,5947.0
2021-04-06 11:35:00,220.62,221.03,220.55,221.03,8846.0,210.4855,210.8767,210.4187,210.8767,8846.0
2021-04-06 11:40:00,220.98,221.19,220.83,220.87,4866.0,210.829,211.0293,210.6858,210.724,4866.0
2021-04-06 11:45:00,220.85,221.12,220.83,221.0,3669.0,210.7049,210.9625,210.6858,210.848,3669.0
2021-04-06 11:50:00,220.94,220.94,220.8,220.86,5221.0,210.7908,210.7908,210.6572,210.7145,5221.0
2021-04-06 11:55:00,220.87,220.92,220.65,220.91,4485.0,210.724,210.7717,210.5141,210.7622,4485.0
2021-04-06 12:00:00,220.89,221.08,220.83,220.98,8673.0,210.7431,210.9244,210.6858,210.829,8673.0
2021-04-06 12:05:00,221.04,221.08,220.8,220.92,4647.0,210.8862,210.9244,210.6572,210.7717,4647.0
2021-04-06 12:10:00,220.9,221.13,220.82,221.09,3595.0,210.7526,210.9721,210.6763,210.9339,3595.0
2021-04-06 12:15:00,221.14,221.21,221.11,221.14,1026.0,210.9816,211.0484,210.953,210.9816,1026.0
2021-04-06 12:20:00,221.08,221.15,220.9,221.14,3413.0,210.9244,210.9911,210.7526,210.9816,3413.0
2021-04-06 12:25:00,221.13,221.35,221.08,221.35,2982.0,210.9721,211.182,210.9244,211.182,2982.0
2021-04-06 12:30:00,221.35,221.35,220.83,220.89,3350.0,211.182,211.182,210.6858,210.7431,3350.0
2021-04-06 12:35:00,220.83,220.83,220.33,220.38,1767.0,210.6858,210.6858,210.2088,210.2565,1767.0
2021-04-06 12:40:00,220.32,220.45,220.31,220.4,2347.0,210.1993,210.3233,210.1897,210.2756,2347.0
2021-04-06 12:45:00,220.33,220.33,220.15,220.19,1427.0,210.2088,210.2088,210.0371,210.0752,1427.0
2021-04-06 12:50:00,220.21,220.35,220.18,220.27,3103.0,210.0943,210.2279,210.0657,210.1516,3103.0
2021-04-06 12:55:00,220.21,220.38,220.2,220.38,2500.0,210.0943,210.2565,210.0848,210.2565,2500.0
2021-04-06 13:00:00,220.3,220.47,220.28,220.37,3005.0,210.1802,210.3424,210.1611,210.247,3005.0
2021-04-06 13:05:00,220.35,220.52,220.34,220.45,2791.0,210.2279,210.3901,210.2184,210.3233,2791.0
2021-04-06 13:10:00,220.38,220.6,220.38,220.38,2554.0,210.2565,210.4664,210.2565,210.2565,2554.0
2021-04-06 13:15:00,220.21,220.33,220.2,220.3,1935.0,210.0943,210.2088,210.0848,210.1802,1935.0
2021-04-06 13:20:00,220.31,220.59,220.31,220.59,2768.0,210.1897,210.4569,210.1897,210.4569,2768.0
2021-04-06 13:25:00,220.58,220.59,220.4,220.43,1100.0,210.4473,210.4569,210.2756,210.3042,1100.0
2021-04-06 13:30:00,220.31,220.45,220.24,220.39,3071.0,210.1897,210.3233,210.1229,210.2661,3071.0
2021-04-06 13:35:00,220.35,220.35,220.14,220.14,709.0,210.2279,210.2279,210.0275,210.0275,709.0
2021-04-06 13:40:00,220.23,220.4,220.22,220.35,3044.0,210.1134,210.2756,210.1039,210.2279,3044.0
2021-04-06 13:45:00,220.38,220.38,220.27,220.34,900.0,210.2565,210.2565,210.1516,210.2184,900.0
2021-04-06 13:50:00,220.35,220.4,220.28,220.28,2328.0,210.2279,210.2756,210.1611,210.1611,2328.0
2021-04-06 13:55:00,220.3,220.31,220.09,220.15,1970.0,210.1802,210.1897,209.9798,210.0371,1970.0
2021-04-06 14:00:00,220.15,220.16,220.09,220.16,1602.0,210.0371,210.0466,209.9798,210.0466,1602.0
2021-04-06 14:05:00,220.2,220.24,220.13,220.23,2547.0,210.0848,210.1229,210.018,210.1134,2547.0
2021-04-06 14:10:00,220.04,220.07,220.01,220.05,1547.0,209.9321,209.9608,209.9035,209.9417,1547.0
2021-04-06 14:15:00,220.08,220.29,220.08,220.22,2294.0,209.9703,210.1707,209.9703,210.1039,2294.0
2021-04-06 14:20:00,220.18,220.23,219.91,219.92,13143.0,210.0657,210.1134,209.8081,209.8176,13143.0
2021-04-06 14:25:00,219.89,219.96,219.72,219.95,2075.0,209.789,209.8558,209.6268,209.8463,2075.0
2021-04-06 14:30:00,219.87,219.94,219.77,219.84,2234.0,209.7699,209.8367,209.6745,209.7413,2234.0
2021-04-06 14:35:00,219.84,219.84,219.7,219.73,4801.0,209.7413,209.7413,209.6078,209.6364,4801.0
2021-04-06 14:40:00,219.74,219.91,219.65,219.91,3385.0,209.6459,209.8081,209.5601,209.8081,3385.0
2021-04-06 14:45:00,219.95,220.19,219.93,220.18,3974.0,209.8463,210.0752,209.8272,210.0657,3974.0
2021-04-06 14:50:00,220.07,220.21,220.07,220.15,3661.0,209.9608,210.0943,209.9608,210.0371,3661.0
2021-04-06 14:55:00,220.22,220.44,220.18,220.19,4302.0,210.1039,210.3138,210.0657,210.0752,4302.0
2021-04-06 15:00:00,220.19,220.27,219.81,220.13,5977.0,210.0752,210.1516,209.7127,210.018,5977.0
2021-04-06 15:05:00,220.03,220.33,220.02,220.08,6069.0,209.9226,210.2088,209.9131,209.9703,6069.0
2021-04-06 15:10:00,220.09,220.36,220.06,220.36,4467.0,209.9798,210.2374,209.9512,210.2374,4467.0
2021-04-06 15:15:00,220.36,220.46,220.24,220.3,6853.0,210.2374,210.3328,210.1229,210.1802,6853.0
2021-04-06 15:20:00,220.3,220.32,220.11,220.17,3376.0,210.1802,210.1993,209.9989,210.0562,3376.0
2021-04-06 15:25:00,220.21,220.24,220.05,220.24,3101.0,210.0943,210.1229,209.9417,210.1229,3101.0
2021-04-06 15:30:00,220.27,220.27,219.93,220.03,8024.0,210.1516,210.1516,209.8272,209.9226,8024.0
2021-04-06 15:35:00,219.94,219.97,219.73,219.73,7005.0,209.8367,209.8654,209.6364,209.6364,7005.0
2021-04-06 15:40:00,219.73,220.2,219.68,220.03,7640.0,209.6364,210.0848,209.5887,209.9226,7640.0
2021-04-06 15:45:00,220.0,220.26,219.92,220.07,10301.0,209.894,210.142,209.8176,209.9608,10301.0
2021-04-06 15:50:00,219.98,220.21,219.89,219.98,13091.0,209.8749,210.0943,209.789,209.8749,13091.0
2021-04-06 15:55:00,220.02,221.11,220.01,220.91,82260.0,209.9131,210.953,209.9035,210.7622,82260.0
2021-04-07 09:30:00,219.98,221.32,219.8,219.8,30591.0,209.8749,211.1533,209.7032,209.7032,30591.0
2021-04-07 09:35:00,219.91,220.19,219.6,219.64,7415.0,209.8081,210.0752,209.5123,209.5505,7415.0
2021-04-07 09:40:00,219.51,219.52,218.81,218.81,1659.0,209.4265,209.436,208.7586,208.7586,1659.0
2021-04-07 09:45:00,218.6,218.63,218.27,218.3,2300.0,208.5583,208.5869,208.2434,208.2721,2300.0
2021-04-07 09:50:00,218.31,218.67,218.24,218.67,1716.0,208.2816,208.6251,208.2148,208.6251,1716.0
2021-04-07 09:55:00,218.7,218.89,218.15,218.51,5403.0,208.6537,208.835,208.129,208.4724,5403.0
2021-04-07 10:00:00,218.49,218.55,217.88,218.43,2329.0,208.4533,208.5106,207.8714,208.3961,2329.0
2021-04-07 10:05:00,218.75,218.77,217.97,218.09,2652.0,208.7014,208.7205,207.9572,208.0717,2652.0
2021-04-07 10:10:00,218.26,218.27,218.17,218.17,501.0,208.2339,208.2434,208.148,208.148,501.0
2021-04-07 10:15:00,218.02,218.12,217.93,217.93,1904.0,208.0049,208.1003,207.9191,207.9191,1904.0
2021-04-07 10:20:00,217.89,218.24,217.89,218.24,4052.0,207.8809,208.2148,207.8809,208.2148,4052.0
2021-04-07 10:25:00,218.23,218.58,218.15,218.16,5463.0,208.2053,208.5392,208.129,208.1385,5463.0
2021-04-07 10:30:00,218.34,218.34,217.83,218.29,5636.0,208.3102,208.3102,207.8237,208.2625,5636.0
2021-04-07 10:35:00,218.31,218.31,218.14,218.3,2002.0,208.2816,208.2816,208.1194,208.2721,2002.0
2021-04-07 10:40:00,218.28,218.3,218.04,218.14,1517.0,208.253,208.2721,208.024,208.1194,1517.0
2021-04-07 10:45:00,218.08,218.3,217.98,217.98,2189.0,208.0622,208.2721,207.9668,207.9668,2189.0
2021-04-07 10:50:00,217.96,217.96,217.79,217.85,2721.0,207.9477,207.9477,207.7855,207.8427,2721.0
2021-04-07 10:55:00,217.76,217.83,217.53,217.53,1922.0,207.7569,207.8237,207.5374,207.5374,1922.0
2021-04-07 11:00:00,217.49,217.61,217.26,217.48,4681.0,207.4993,207.6138,207.2798,207.4897,4681.0
2021-04-07 11:05:00,217.47,217.5,217.29,217.42,2610.0,207.4802,207.5088,207.3085,207.4325,2610.0
2021-04-07 11:10:00,217.33,217.33,217.08,217.17,1499.0,207.3466,207.3466,207.1081,207.194,1499.0
2021-04-07 11:15:00,217.18,217.29,217.14,217.21,2203.0,207.2035,207.3085,207.1654,207.2321,2203.0
2021-04-07 11:20:00,217.28,217.41,217.09,217.09,2930.0,207.2989,207.4229,207.1176,207.1176,2930.0
2021-04-07 11:25:00,217.15,217.36,217.11,217.35,1744.0,207.1749,207.3752,207.1367,207.3657,1744.0
2021-04-07 11:30:00,217.25,217.25,216.71,217.13,3347.0,207.2703,207.2703,206.7551,207.1558,3347.0
2021-04-07 11:35:00,217.07,217.18,216.97,217.03,786.0,207.0986,207.2035,207.0032,207.0604,786.0
2021-04-07 11:40:00,217.08,217.09,216.58,216.67,2604.0,207.1081,207.1176,206.6311,206.7169,2604.0
2021-04-07 11:45:00,216.81,216.87,216.77,216.87,1188.0,206.8505,206.9078,206.8123,206.9078,1188.0
2021-04-07 11:50:00,216.77,216.77,216.4,216.62,1467.0,206.8123,206.8123,206.4593,206.6692,1467.0
2021-04-07 11:55:00,216.65,216.82,216.58,216.8,2663.0,206.6979,206.8601,206.6311,206.841,2663.0
2021-04-07 12:00:00,216.78,216.84,216.69,216.84,900.0,206.8219,206.8791,206.736,206.8791,900.0
2021-04-07 12:05:00,216.76,216.79,216.47,216.59,4824.0,206.8028,206.8314,206.5261,206.6406,4824.0
2021-04-07 12:10:00,216.58,216.58,216.42,216.47,2000.0,206.6311,206.6311,206.4784,206.5261,2000.0
2021-04-07 12:15:00,216.41,216.44,216.24,216.4,2088.0,206.4689,206.4975,206.3067,206.4593,2088.0
2021-04-07 12:20:00,216.41,216.71,216.4,216.64,13243.0,206.4689,206.7551,206.4593,206.6883,13243.0
2021-04-07 12:25:00,216.79,216.83,216.3,216.31,2738.0,206.8314,206.8696,206.3639,206.3735,2738.0
2021-04-07 12:30:00,216.38,216.46,216.08,216.08,3318.0,206.4403,206.5166,206.154,206.154,3318.0
2021-04-07 12:35:00,216.02,216.31,216.01,216.31,1904.0,206.0968,206.3735,206.0873,206.3735,1904.0
2021-04-07 12:40:00,216.31,216.32,216.12,216.23,1673.0,206.3735,206.383,206.1922,206.2972,1673.0
2021-04-07 12:45:00,216.1,216.15,216.03,216.07,1430.0,206.1731,206.2208,206.1063,206.1445,1430.0
2021-04-07 12:50:00,216.07,216.34,216.03,216.19,3848.0,206.1445,206.4021,206.1063,206.259,3848.0
2021-04-07 12:55:00,216.26,216.26,216.05,216.21,1702.0,206.3258,206.3258,206.1254,206.2781,1702.0
2021-04-07 13:00:00,216.22,216.4,216.22,216.26,1138.0,206.2876,206.4593,206.2876,206.3258,1138.0
2021-04-07 13:05:00,216.17,216.21,215.89,215.92,1840.0,206.2399,206.2781,205.9728,206.0014,1840.0
2021-04-07 13:10:00,215.98,216.37,215.95,216.34,2667.0,206.0586,206.4307,206.03,206.4021,2667.0
2021-04-07 13:15:00,216.33,216.37,216.01,216.12,1601.0,206.3926,206.4307,206.0873,206.1922,1601.0
2021-04-07 13:20:00,216.05,216.18,216.03,216.03,1355.0,206.1254,206.2495,206.1063,206.1063,1355.0
2021-04-07 13:25:00,216.03,216.12,216.0,216.09,2110.0,206.1063,206.1922,206.0777,206.1636,2110.0
2021-04-07 13:30:00,215.91,215.99,215.81,215.81,3289.0,205.9919,206.0682,205.8964,205.8964,3289.0
2021-04-07 13:35:00,215.7,215.75,215.64,215.64,1300.0,205.7915,205.8392,205.7343,205.7343,1300.0
2021-04-07 13:40:00,215.63,215.67,215.51,215.51,1735.0,205.7247,205.7629,205.6102,205.6102,1735.0
2021-04-07 13:45:00,215.51,215.58,215.32,215.32,2023.0,205.6102,205.677,205.429,205.429,2023.0
2021-04-07 13:50:00,215.36,215.36,215.08,215.08,1607.0,205.4671,205.4671,205.2,205.2,1607.0
2021-04-07 13:55:00,215.16,215.6,215.15,215.6,4651.0,205.2763,205.6961,205.2668,205.6961,4651.0
2021-04-07 14:00:00,215.51,215.63,215.23,215.23,2820.0,205.6102,205.7247,205.3431,205.3431,2820.0
2021-04-07 14:05:00,215.07,215.27,215.0,215.01,5307.0,205.1904,205.3813,205.1237,205.1332,5307.0
2021-04-07 14:10:00,215.18,215.31,215.12,215.2,3900.0,205.2954,205.4194,205.2381,205.3145,3900.0
2021-04-07 14:15:00,215.08,215.11,215.0,215.0,3885.0,205.2,205.2286,205.1237,205.1237,3885.0
2021-04-07 14:20:00,215.0,215.09,215.0,215.04,6655.0,205.1237,205.2095,205.1237,205.1618,6655.0
2021-04-07 14:25:00,215.01,215.05,214.72,214.88,7539.0,205.1332,205.1714,204.8565,205.0092,7539.0
2021-04-07 14:30:00,214.9,214.9,214.64,214.7,3052.0,205.0282,205.0282,204.7802,204.8374,3052.0
2021-04-07 14:35:00,214.61,214.64,214.45,214.49,3657.0,204.7516,204.7802,204.5989,204.6371,3657.0
2021-04-07 14:40:00,214.59,214.6,214.39,214.41,3132.0,204.7325,204.742,204.5417,204.5608,3132.0
2021-04-07 14:45:00,214.41,214.46,214.18,214.19,4873.0,204.5608,204.6085,204.3413,204.3509,4873.0
2021-04-07 14:50:00,214.23,214.28,214.1,214.28,2557.0,204.389,204.4367,204.265,204.4367,2557.0
2021-04-07 14:55:00,214.33,214.48,214.27,214.38,3743.0,204.4844,204.6275,204.4272,204.5321,3743.0
2021-04-07 15:00:00,214.36,214.44,214.23,214.28,3248.0,204.5131,204.5894,204.389,204.4367,3248.0
2021-04-07 15:05:00,214.28,214.28,213.96,213.99,5067.0,204.4367,204.4367,204.1314,204.1601,5067.0
2021-04-07 15:10:00,214.1,214.47,214.05,214.4,7582.0,204.265,204.618,204.2173,204.5512,7582.0
2021-04-07 15:15:00,214.41,214.61,214.31,214.61,7931.0,204.5608,204.7516,204.4654,204.7516,7931.0
2021-04-07 15:20:00,214.61,215.02,214.61,214.78,9214.0,204.7516,205.1427,204.7516,204.9138,9214.0
2021-04-07 15:25:00,214.82,214.82,214.57,214.68,8104.0,204.9519,204.9519,204.7134,204.8184,8104.0
2021-04-07 15:30:00,214.62,214.74,214.4,214.43,6442.0,204.7611,204.8756,204.5512,204.5798,6442.0
2021-04-07 15:35:00,214.48,214.74,214.37,214.67,11586.0,204.6275,204.8756,204.5226,204.8088,11586.0
2021-04-07 15:40:00,214.74,214.94,214.74,214.91,7749.0,204.8756,205.0664,204.8756,205.0378,7749.0
2021-04-07 15:45:00,214.9,214.96,214.61,214.61,7876.0,205.0282,205.0855,204.7516,204.7516,7876.0
2021-04-07 15:50:00,214.61,214.77,214.61,214.73,21950.0,204.7516,204.9042,204.7516,204.8661,21950.0
2021-04-07 15:55:00,214.71,214.79,214.5,214.67,27909.0,204.847,204.9233,204.6466,204.8088,27909.0
2021-04-08 09:30:00,214.0,215.64,214.0,215.34,18138.0,204.1696,205.7343,204.1696,205.448,18138.0
2021-04-08 09:35:00,215.7,215.98,215.0,215.36,6261.0,205.7915,206.0586,205.1237,205.4671,6261.0
2021-04-08 09:40:00,215.37,215.37,214.57,215.06,3782.0,205.4767,205.4767,204.7134,205.1809,3782.0
2021-04-08 09:45:00,214.48,214.89,214.29,214.69,5384.0,204.6275,205.0187,204.4463,204.8279,5384.0
2021-04-08 09:50:00,214.82,214.82,214.33,214.33,2285.0,204.9519,204.9519,204.4844,204.4844,2285.0
2021-04-08 09:55:00,214.5,214.67,214.25,214.41,3082.0,204.6466,204.8088,204.4081,204.5608,3082.0
2021-04-08 10:00:00,214.3,214.55,214.17,214.19,3811.0,204.4558,204.6943,204.3318,204.3509,3811.0
2021-04-08 10:05:00,214.16,214.36,214.13,214.22,2838.0,204.3222,204.5131,204.2936,204.3795,2838.0
2021-04-08 10:10:00,214.04,214.77,214.0,214.46,5916.0,204.2078,204.9042,204.1696,204.6085,5916.0
2021-04-08 10:15:00,214.57,214.84,214.57,214.71,4385.0,204.7134,204.971,204.7134,204.847,4385.0
2021-04-08 10:20:00,214.63,214.64,214.36,214.64,2600.0,204.7707,204.7802,204.5131,204.7802,2600.0
2021-04-08 10:25:00,214.72,214.9,214.58,214.81,3682.0,204.8565,205.0282,204.7229,204.9424,3682.0
2021-04-08 10:30:00,214.99,215.12,214.73,215.12,6236.0,205.1141,205.2381,204.8661,205.2381,6236.0
2021-04-08 10:35:00,215.29,215.75,215.29,215.75,6448.0,205.4003,205.8392,205.4003,205.8392,6448.0
2021-04-08 10:40:00,215.69,215.75,215.58,215.58,4374.0,205.782,205.8392,205.677,205.677,4374.0
2021-04-08 10:45:00,215.42,215.6,215.22,215.38,3607.0,205.5244,205.6961,205.3335,205.4862,3607.0
2021-04-08 10:50:00,215.25,215.65,215.25,215.65,2329.0,205.3622,205.7438,205.3622,205.7438,2329.0
2021-04-08 10:55:00,215.56,215.71,215.52,215.53,1500.0,205.6579,205.801,205.6198,205.6293,1500.0
2021-04-08 11:00:00,215.62,215.75,215.33,215.75,3546.0,205.7152,205.8392,205.4385,205.8392,3546.0
2021-04-08 11:05:00,215.72,215.72,215.51,215.72,2138.0,205.8106,205.8106,205.6102,205.8106,2138.0
2021-04-08 11:10:00,215.83,215.92,215.72,215.72,2641.0,205.9155,206.0014,205.8106,205.8106,2641.0
2021-04-08 11:15:00,215.69,215.69,215.43,215.5,2092.0,205.782,205.782,205.5339,205.6007,2092.0
2021-04-08 11:20:00,215.48,215.48,215.2,215.25,2185.0,205.5816,205.5816,205.3145,205.3622,2185.0
2021-04-08 11:25:00,215.36,215.41,215.2,215.29,2219.0,205.4671,205.5148,205.3145,205.4003,2219.0
2021-04-08 11:30:00,215.25,215.44,215.24,215.43,2559.0,205.3622,205.5434,205.3526,205.5339,2559.0
2021-04-08 11:35:00,215.44,215.45,215.14,215.19,1300.0,205.5434,205.553,205.2572,205.3049,1300.0
2021-04-08 11:40:00,215.19,215.22,215.09,215.21,2034.0,205.3049,205.3335,205.2095,205.324,2034.0
2021-04-08 11:45:00,215.21,215.35,215.16,215.26,1996.0,205.324,205.4576,205.2763,205.3717,1996.0
2021-04-08 11:50:00,215.31,215.37,215.31,215.36,846.0,205.4194,205.4767,205.4194,205.4671,846.0
2021-04-08 11:55:00,215.39,215.4,215.02,215.02,7615.0,205.4957,205.5053,205.1427,205.1427,7615.0
2021-04-08 12:00:00,215.05,215.29,215.0,215.29,4352.0,205.1714,205.4003,205.1237,205.4003,4352.0
2021-04-08 12:05:00,215.29,215.4,215.18,215.21,1981.0,205.4003,205.5053,205.2954,205.324,1981.0
2021-04-08 12:10:00,215.22,215.24,215.13,215.16,1627.0,205.3335,205.3526,205.2477,205.2763,1627.0
2021-04-08 12:15:00,215.2,215.41,215.19,215.35,2919.0,205.3145,205.5148,205.3049,205.4576,2919.0
2021-04-08 12:20:00,215.26,215.33,215.2,215.2,2000.0,205.3717,205.4385,205.3145,205.3145,2000.0
2021-04-08 12:25:00,215.28,215.31,215.04,215.04,1888.0,205.3908,205.4194,205.1618,205.1618,1888.0
2021-04-08 12:30:00,215.12,215.32,215.12,215.31,2592.0,205.2381,205.429,205.2381,205.4194,2592.0
2021-04-08 12:35:00,215.26,215.31,215.22,215.26,2473.0,205.3717,205.4194,205.3335,205.3717,2473.0
2021-04-08 12:40:00,215.27,215.4,215.26,215.39,3554.0,205.3813,205.5053,205.3717,205.4957,3554.0
2021-04-08 12:45:00,215.4,215.41,215.11,215.14,2895.0,205.5053,205.5148,205.2286,205.2572,2895.0
2021-04-08 12:50:00,215.1,215.19,215.1,215.1,1219.0,205.2191,205.3049,205.2191,205.2191,1219.0
2021-04-08 12:55:00,215.1,215.1,215.0,215.05,2915.0,205.2191,205.2191,205.1237,205.1714,2915.0
2021-04-08 13:00:00,215.07,215.26,215.0,215.02,4266.0,205.1904,205.3717,205.1237,205.1427,4266.0
2021-04-08 13:05:00,215.05,215.18,215.05,215.18,1315.0,205.1714,205.2954,205.1714,205.2954,1315.0
2021-04-08 13:10:00,215.19,215.34,215.19,215.25,2083.0,205.3049,205.448,205.3049,205.3622,2083.0
2021-04-08 13:15:00,215.32,215.43,215.24,215.43,2677.0,205.429,205.5339,205.3526,205.5339,2677.0
2021-04-08 13:20:00,215.33,215.44,215.33,215.44,598.0,205.4385,205.5434,205.4385,205.5434,598.0
2021-04-08 13:25:00,215.44,215.57,215.38,215.44,3252.0,205.5434,205.6675,205.4862,205.5434,3252.0
2021-04-08 13:30:00,215.44,215.51,215.31,215.36,3232.0,205.5434,205.6102,205.4194,205.4671,3232.0
2021-04-08 13:35:00,215.45,215.47,215.33,215.46,1600.0,205.553,205.5721,205.4385,205.5625,1600.0
2021-04-08 13:40:00,215.54,215.58,215.42,215.51,2651.0,205.6388,205.677,205.5244,205.6102,2651.0
2021-04-08 13:45:00,215.51,215.68,215.51,215.59,1883.0,205.6102,205.7724,205.6102,205.6866,1883.0
2021-04-08 13:50:00,215.54,215.54,215.36,215.36,800.0,205.6388,205.6388,205.4671,205.4671,800.0
2021-04-08 13:55:00,215.39,215.43,215.26,215.27,1808.0,205.4957,205.5339,205.3717,205.3813,1808.0
2021-04-08 14:00:00,215.25,215.38,215.23,215.38,3007.0,205.3622,205.4862,205.3431,205.4862,3007.0
2021-04-08 14:05:00,215.33,215.38,215.25,215.26,3100.0,205.4385,205.4862,205.3622,205.3717,3100.0
2021-04-08 14:10:00,215.32,215.42,215.29,215.39,1258.0,205.429,205.5244,205.4003,205.4957,1258.0
2021-04-08 14:15:00,215.46,215.5,215.19,215.24,5508.0,205.5625,205.6007,205.3049,205.3526,5508.0
2021-04-08 14:20:00,215.17,215.43,215.16,215.43,2758.0,205.2858,205.5339,205.2763,205.5339,2758.0
2021-04-08 14:25:00,215.49,215.49,215.29,215.29,2063.0,205.5911,205.5911,205.4003,205.4003,2063.0
2021-04-08 14:30:00,215.29,215.36,215.17,215.36,2162.0,205.4003,205.4671,205.2858,205.4671,2162.0
2021-04-08 14:35:00,215.33,215.44,215.29,215.38,6506.0,205.4385,205.5434,205.4003,205.4862,6506.0
2021-04-08 14:40:00,215.33,215.44,215.33,215.44,1530.0,205.4385,205.5434,205.4385,205.5434,1530.0
2021-04-08 14:45:00,215.42,215.58,215.24,215.58,5980.0,205.5244,205.677,205.3526,205.677,5980.0
2021-04-08 14:50:00,215.56,215.56,215.41,215.5,2923.0,205.6579,205.6579,205.5148,205.6007,2923.0
2021-04-08 14:55:00,215.55,215.66,215.52,215.65,3863.0,205.6484,205.7533,205.6198,205.7438,3863.0
2021-04-08 15:00:00,215.63,215.63,215.51,215.55,2307.0,205.7247,205.7247,205.6102,205.6484,2307.0
2021-04-08 15:05:00,215.55,215.55,215.41,215.51,3410.0,205.6484,205.6484,205.5148,205.6102,3410.0
2021-04-08 15:10:00,215.5,215.6,215.5,215.57,2609.0,205.6007,205.6961,205.6007,205.6675,2609.0
2021-04-08 15:15:00,215.6,215.73,215.58,215.72,2755.0,205.6961,205.8201,205.677,205.8106,2755.0
2021-04-08 15:20:00,215.71,215.75,215.64,215.67,5405.0,205.801,205.8392,205.7343,205.7629,5405.0
2021-04-08 15:25:00,215.65,215.73,215.62,215.7,2998.0,205.7438,205.8201,205.7152,205.7915,2998.0
2021-04-08 15:30:00,215.67,215.74,215.6,215.64,5363.0,205.7629,205.8297,205.6961,205.7343,5363.0
2021-04-08 15:35:00,215.61,215.65,215.56,215.61,6593.0,205.7056,205.7438,205.6579,205.7056,6593.0
2021-04-08 15:40:00,215.6,215.66,215.47,215.52,8856.0,205.6961,205.7533,205.5721,205.6198,8856.0
2021-04-08 15:45:00,215.53,215.67,215.5,215.64,9873.0,205.6293,205.7629,205.6007,205.7343,9873.0
2021-04-08 15:50:00,215.62,215.77,215.54,215.66,15762.0,205.7152,205.8583,205.6388,205.7533,15762.0
2021-04-08 15:55:00,215.67,215.97,215.57,215.97,35122.0,205.7629,206.0491,205.6675,206.0491,35122.0
2021-04-09 09:30:00,217.03,218.27,217.03,218.18,26565.0,207.0604,208.2434,207.0604,208.1576,26565.0
2021-04-09 09:35:00,218.18,218.51,217.83,218.49,5406.0,208.1576,208.4724,207.8237,208.4533,5406.0
2021-04-09 09:40:00,218.6,218.64,218.32,218.64,4750.0,208.5583,208.5964,208.2911,208.5964,4750.0
2021-04-09 09:45:00,218.26,218.57,218.25,218.43,7060.0,208.2339,208.5297,208.2244,208.3961,7060.0
2021-04-09 09:50:00,218.36,218.74,218.29,218.74,6346.0,208.3293,208.6919,208.2625,208.6919,6346.0
2021-04-09 09:55:00,218.63,218.71,218.17,218.39,4005.0,208.5869,208.6632,208.148,208.3579,4005.0
2021-04-09 10:00:00,218.43,218.88,218.34,218.78,6080.0,208.3961,208.8254,208.3102,208.73,6080.0
2021-04-09 10:05:00,218.76,219.14,218.69,218.99,7873.0,208.7109,209.0735,208.6441,208.9304,7873.0
2021-04-09 10:10:00,218.94,219.04,218.75,219.04,8105.0,208.8827,208.9781,208.7014,208.9781,8105.0
2021-04-09 10:15:00,219.06,219.19,218.92,218.99,6809.0,208.9972,209.1212,208.8636,208.9304,6809.0
2021-04-09 10:20:00,218.88,218.88,218.51,218.62,3449.0,208.8254,208.8254,208.4724,208.5774,3449.0
2021-04-09 10:25:00,218.63,218.63,218.21,218.21,4923.0,208.5869,208.5869,208.1862,208.1862,4923.0
2021-04-09 10:30:00,218.21,218.21,217.76,217.94,25004.0,208.1862,208.1862,207.7569,207.9286,25004.0
2021-04-09 10:35:00,217.94,218.04,217.9,218.01,5155.0,207.9286,208.024,207.8904,207.9954,5155.0
2021-04-09 10:40:00,217.97,218.05,217.74,217.83,5809.0,207.9572,208.0335,207.7378,207.8237,5809.0
2021-04-09 10:45:00,217.82,218.31,217.81,218.13,6588.0,207.8141,208.2816,207.8046,208.1099,6588.0
2021-04-09 10:50:00,218.06,218.41,218.04,218.23,3344.0,208.0431,208.377,208.024,208.2053,3344.0
2021-04-09 10:55:00,218.19,218.19,217.64,217.8,2549.0,208.1671,208.1671,207.6424,207.795,2549.0
2021-04-09 11:00:00,217.67,217.86,217.54,217.74,2618.0,207.671,207.8523,207.547,207.7378,2618.0
2021-04-09 11:05:00,217.73,217.73,217.56,217.56,1600.0,207.7282,207.7282,207.5661,207.5661,1600.0
2021-04-09 11:10:00,217.56,217.6,217.15,217.17,3155.0,207.5661,207.6042,207.1749,207.194,3155.0
2021-04-09 11:15:00,217.18,217.4,217.12,217.2,4490.0,207.2035,207.4134,207.1463,207.2226,4490.0
2021-04-09 11:20:00,217.19,217.47,217.17,217.47,3927.0,207.2131,207.4802,207.194,207.4802,3927.0
2021-04-09 11:25:00,217.45,217.65,217.45,217.5,2191.0,207.4611,207.6519,207.4611,207.5088,2191.0
2021-04-09 11:30:00,217.6,217.74,217.42,217.74,1630.0,207.6042,207.7378,207.4325,207.7378,1630.0
2021-04-09 11:35:00,217.75,217.93,217.71,217.81,1923.0,207.7473,207.9191,207.7092,207.8046,1923.0
2021-04-09 11:40:00,217.84,217.88,217.68,217.68,1425.0,207.8332,207.8714,207.6805,207.6805,1425.0
2021-04-09 11:45:00,217.65,217.77,217.58,217.58,2134.0,207.6519,207.7664,207.5851,207.5851,2134.0
2021-04-09 11:50:00,217.61,217.69,217.57,217.69,2391.0,207.6138,207.6901,207.5756,207.6901,2391.0
2021-04-09 11:55:00,217.64,217.74,217.64,217.72,2500.0,207.6424,207.7378,207.6424,207.7187,2500.0
2021-04-09 12:00:00,217.68,217.68,217.35,217.37,3463.0,207.6805,207.6805,207.3657,207.3848,3463.0
2021-04-09 12:05:00,217.31,217.33,217.15,217.25,1202.0,207.3275,207.3466,207.1749,207.2703,1202.0
2021-04-09 12:10:00,217.22,217.39,217.22,217.38,1925.0,207.2417,207.4039,207.2417,207.3943,1925.0
2021-04-09 12:15:00,217.35,217.42,217.31,217.37,700.0,207.3657,207.4325,207.3275,207.3848,700.0
2021-04-09 12:20:00,217.36,217.41,217.27,217.27,900.0,207.3752,207.4229,207.2894,207.2894,900.0
2021-04-09 12:25:00,217.34,217.34,217.09,217.15,930.0,207.3562,207.3562,207.1176,207.1749,930.0
2021-04-09 12:30:00,217.16,217.29,217.16,217.23,1207.0,207.1844,207.3085,207.1844,207.2512,1207.0
2021-04-09 12:35:00,217.29,217.39,217.26,217.39,1093.0,207.3085,207.4039,207.2798,207.4039,1093.0
2021-04-09 12:40:00,217.39,217.58,217.35,217.55,900.0,207.4039,207.5851,207.3657,207.5565,900.0
2021-04-09 12:45:00,217.52,217.52,217.4,217.43,1300.0,207.5279,207.5279,207.4134,207.442,1300.0
2021-04-09 12:50:00,217.28,217.28,217.13,217.23,2879.0,207.2989,207.2989,207.1558,207.2512,2879.0
2021-04-09 12:55:00,217.24,217.29,217.18,217.29,4343.0,207.2608,207.3085,207.2035,207.3085,4343.0
2021-04-09 13:00:00,217.21,217.22,217.07,217.13,4518.0,207.2321,207.2417,207.0986,207.1558,4518.0
2021-04-09 13:05:00,217.1,217.1,216.77,216.85,2814.0,207.1272,207.1272,206.8123,206.8887,2814.0
2021-04-09 13:10:00,216.9,217.04,216.9,216.93,1915.0,206.9364,207.0699,206.9364,206.965,1915.0
2021-04-09 13:15:00,216.99,217.04,216.78,216.91,4053.0,207.0222,207.0699,206.8219,206.9459,4053.0
2021-04-09 13:20:00,216.82,217.02,216.82,217.02,752.0,206.8601,207.0509,206.8601,207.0509,752.0
2021-04-09 13:25:00,216.98,217.02,216.83,216.91,2048.0,207.0127,207.0509,206.8696,206.9459,2048.0
2021-04-09 13:30:00,216.83,217.12,216.82,217.01,2028.0,206.8696,207.1463,206.8601,207.0413,2028.0
2021-04-09 13:35:00,217.06,217.23,216.99,217.2,2200.0,207.089,207.2512,207.0222,207.2226,2200.0
2021-04-09 13:40:00,217.15,217.27,217.05,217.26,5615.0,207.1749,207.2894,207.0795,207.2798,5615.0
2021-04-09 13:45:00,217.31,217.52,217.22,217.52,3109.0,207.3275,207.5279,207.2417,207.5279,3109.0
2021-04-09 13:50:00,217.49,217.5,217.3,217.39,2572.0,207.4993,207.5088,207.318,207.4039,2572.0
2021-04-09 13:55:00,217.39,217.44,217.3,217.44,2768.0,207.4039,207.4516,207.318,207.4516,2768.0
2021-04-09 14:00:00,217.36,217.53,217.36,217.46,3733.0,207.3752,207.5374,207.3752,207.4707,3733.0
2021-04-09 14:05:00,217.48,217.52,217.31,217.35,5135.0,207.4897,207.5279,207.3275,207.3657,5135.0
2021-04-09 14:10:00,217.33,217.47,217.21,217.47,2508.0,207.3466,207.4802,207.2321,207.4802,2508.0
2021-04-09 14:15:00,217.39,217.51,217.34,217.46,1422.0,207.4039,207.5184,207.3562,207.4707,1422.0
2021-04-09 14:20:00,217.49,217.7,217.49,217.7,3012.0,207.4993,207.6996,207.4993,207.6996,3012.0
2021-04-09 14:25:00,217.61,217.62,217.52,217.58,1282.0,207.6138,207.6233,207.5279,207.5851,1282.0
2021-04-09 14:30:00,217.54,217.78,217.5,217.76,2412.0,207.547,207.776,207.5088,207.7569,2412.0
2021-04-09 14:35:00,217.66,217.66,217.58,217.65,2500.0,207.6615,207.6615,207.5851,207.6519,2500.0
2021-04-09 14:40:00,217.58,217.64,217.52,217.53,1500.0,207.5851,207.6424,207.5279,207.5374,1500.0
2021-04-09 14:45:00,217.53,217.6,217.42,217.6,5371.0,207.5374,207.6042,207.4325,207.6042,5371.0
2021-04-09 14:50:00,217.6,217.63,217.5,217.52,4606.0,207.6042,207.6328,207.5088,207.5279,4606.0
2021-04-09 14:55:00,217.63,217.76,217.52,217.72,4577.0,207.6328,207.7569,207.5279,207.7187,4577.0
2021-04-09 15:00:00,217.66,217.69,217.6,217.68,2634.0,207.6615,207.6901,207.6042,207.6805,2634.0
2021-04-09 15:05:00,217.65,217.87,217.64,217.87,3635.0,207.6519,207.8618,207.6424,207.8618,3635.0
2021-04-09 15:10:00,217.88,217.92,217.75,217.78,4063.0,207.8714,207.9095,207.7473,207.776,4063.0
2021-04-09 15:15:00,217.81,218.09,217.78,217.91,5880.0,207.8046,208.0717,207.776,207.9,5880.0
2021-04-09 15:20:00,217.87,218.09,217.84,218.05,4737.0,207.8618,208.0717,207.8332,208.0335,4737.0
2021-04-09 15:25:00,218.03,218.12,217.89,218.08,6360.0,208.0145,208.1003,207.8809,208.0622,6360.0
2021-04-09 15:30:00,218.13,218.5,218.04,218.45,8871.0,208.1099,208.4629,208.024,208.4152,8871.0
2021-04-09 15:35:00,218.5,218.69,218.48,218.55,5557.0,208.4629,208.6441,208.4438,208.5106,5557.0
2021-04-09 15:40:00,218.58,218.83,218.54,218.78,16589.0,208.5392,208.7777,208.501,208.73,16589.0
2021-04-09 15:45:00,218.69,218.87,218.69,218.83,8766.0,208.6441,208.8159,208.6441,208.7777,8766.0
2021-04-09 15:50:00,218.84,219.12,218.83,219.06,19925.0,208.7873,209.0544,208.7777,208.9972,19925.0
2021-04-09 15:55:00,219.05,219.54,218.82,219.53,91483.0,208.9876,209.4551,208.7682,209.4456,91483.0
2021-04-12 09:30:00,219.1,219.98,219.02,219.9,29375.0,209.0353,209.8749,208.959,209.7986,29375.0
2021-04-12 09:35:00,219.71,220.19,219.47,219.83,6030.0,209.6173,210.0752,209.3883,209.7318,6030.0
2021-04-12 09:40:00,219.75,220.09,219.59,219.7,2394.0,209.6555,209.9798,209.5028,209.6078,2394.0
2021-04-12 09:45:00,219.81,220.18,219.72,219.72,7462.0,209.7127,210.0657,209.6268,209.6268,7462.0
2021-04-12 09:50:00,219.73,219.82,219.07,219.62,11105.0,209.6364,209.7222,209.0067,209.5314,11105.0
2021-04-12 09:55:00,219.45,219.58,219.34,219.37,1860.0,209.3692,209.4933,209.2643,209.2929,1860.0
2021-04-12 10:00:00,219.29,219.43,218.82,218.9,2860.0,209.2166,209.3502,208.7682,208.8445,2860.0
2021-04-12 10:05:00,219.01,219.03,218.55,218.69,2519.0,208.9494,208.9685,208.5106,208.6441,2519.0
2021-04-12 10:10:00,218.77,219.18,218.61,219.14,4950.0,208.7205,209.1116,208.5678,209.0735,4950.0
2021-04-12 10:15:00,219.03,219.34,219.03,219.24,1569.0,208.9685,209.2643,208.9685,209.1689,1569.0
2021-04-12 10:20:00,219.37,219.44,219.08,219.28,3057.0,209.2929,209.3597,209.0162,209.207,3057.0
2021-04-12 10:25:00,219.26,219.26,219.03,219.14,8303.0,209.188,209.188,208.9685,209.0735,8303.0
2021-04-12 10:30:00,219.08,219.2,218.72,219.04,4716.0,209.0162,209.1307,208.6728,208.9781,4716.0
2021-04-12 10:35:00,219.03,219.05,218.9,219.03,1147.0,208.9685,208.9876,208.8445,208.9685,1147.0
2021-04-12 10:40:00,219.04,219.42,218.99,219.26,2297.0,208.9781,209.3406,208.9304,209.188,2297.0
2021-04-12 10:45:00,219.21,219.21,218.96,218.96,8877.0,209.1403,209.1403,208.9017,208.9017,8877.0
2021-04-12 10:50:00,218.96,219.35,218.96,219.27,2467.0,208.9017,209.2738,208.9017,209.1975,2467.0
2021-04-12 10:55:00,219.31,219.77,219.26,219.77,3199.0,209.2357,209.6745,209.188,209.6745,3199.0
2021-04-12 11:00:00,219.8,219.84,219.53,219.53,1606.0,209.7032,209.7413,209.4456,209.4456,1606.0
2021-04-12 11:05:00,219.42,219.48,219.18,219.24,2065.0,209.3406,209.3979,209.1116,209.1689,2065.0
2021-04-12 11:10:00,219.27,219.57,219.23,219.43,2358.0,209.1975,209.4837,209.1593,209.3502,2358.0
2021-04-12 11:15:00,219.61,219.61,219.38,219.45,1521.0,209.5219,209.5219,209.3025,209.3692,1521.0
2021-04-12 11:20:00,219.53,219.81,219.49,219.81,1483.0,209.4456,209.7127,209.4074,209.7127,1483.0
2021-04-12 11:25:00,219.65,219.65,219.4,219.47,1410.0,209.5601,209.5601,209.3215,209.3883,1410.0
2021-04-12 11:30:00,219.51,219.51,219.23,219.24,1589.0,209.4265,209.4265,209.1593,209.1689,1589.0
2021-04-12 11:35:00,219.18,219.65,219.18,219.65,1556.0,209.1116,209.5601,209.1116,209.5601,1556.0
2021-04-12 11:40:00,219.63,219.78,219.63,219.76,1300.0,209.541,209.6841,209.541,209.665,1300.0
2021-04-12 11:45:00,219.83,219.92,219.68,219.81,1290.0,209.7318,209.8176,209.5887,209.7127,1290.0
2021-04-12 11:50:00,219.77,219.93,219.7,219.9,2251.0,209.6745,209.8272,209.6078,209.7986,2251.0
2021-04-12 11:55:00,219.83,219.84,219.67,219.7,1649.0,209.7318,209.7413,209.5791,209.6078,1649.0
2021-04-12 12:00:00,219.65,219.69,219.53,219.6,3664.0,209.5601,209.5982,209.4456,209.5123,3664.0
2021-04-12 12:05:00,219.64,219.64,219.5,219.5,850.0,209.5505,209.5505,209.4169,209.4169,850.0
2021-04-12 12:10:00,219.65,219.66,219.5,219.56,3978.0,209.5601,209.5696,209.4169,209.4742,3978.0
2021-04-12 12:15:00,219.5,219.54,219.42,219.5,1876.0,209.4169,209.4551,209.3406,209.4169,1876.0
2021-04-12 12:20:00,219.41,219.48,219.24,219.28,2911.0,209.3311,209.3979,209.1689,209.207,2911.0
2021-04-12 12:25:00,219.2,219.35,219.15,219.28,2035.0,209.1307,209.2738,209.083,209.207,2035.0
2021-04-12 12:30:00,219.2,219.37,219.2,219.36,1310.0,209.1307,209.2929,209.1307,209.2834,1310.0
2021-04-12 12:35:00,219.26,219.6,219.25,219.6,2148.0,209.188,209.5123,209.1784,209.5123,2148.0
2021-04-12 12:40:00,219.64,219.9,219.64,219.9,2615.0,209.5505,209.7986,209.5505,209.7986,2615.0
2021-04-12 12:45:00,219.86,219.91,219.63,219.63,3500.0,209.7604,209.8081,209.541,209.541,3500.0
2021-04-12 12:50:00,219.7,219.72,219.59,219.59,1844.0,209.6078,209.6268,209.5028,209.5028,1844.0
2021-04-12 12:55:00,219.57,219.57,219.35,219.35,2448.0,209.4837,209.4837,209.2738,209.2738,2448.0
2021-04-12 13:00:00,219.3,219.44,219.26,219.31,2001.0,209.2261,209.3597,209.188,209.2357,2001.0
2021-04-12 13:05:00,219.35,219.5,219.2,219.2,3024.0,209.2738,209.4169,209.1307,209.1307,3024.0
2021-04-12 13:10:00,219.16,219.44,219.16,219.4,3806.0,209.0926,209.3597,209.0926,209.3215,3806.0
2021-04-12 13:15:00,219.34,219.42,219.25,219.42,1254.0,209.2643,209.3406,209.1784,209.3406,1254.0
2021-04-12 13:20:00,219.46,219.5,219.34,219.39,2147.0,209.3788,209.4169,209.2643,209.312,2147.0
2021-04-12 13:25:00,219.41,219.46,219.24,219.25,1637.0,209.3311,209.3788,209.1689,209.1784,1637.0
2021-04-12 13:30:00,219.19,219.44,219.18,219.43,4949.0,209.1212,209.3597,209.1116,209.3502,4949.0
2021-04-12 13:35:00,219.32,219.45,219.31,219.4,775.0,209.2452,209.3692,209.2357,209.3215,775.0
2021-04-12 13:40:00,219.43,219.46,219.28,219.37,1673.0,209.3502,209.3788,209.207,209.2929,1673.0
2021-04-12 13:45:00,219.48,219.5,219.35,219.46,2030.0,209.3979,209.4169,209.2738,209.3788,2030.0
2021-04-12 13:50:00,219.5,219.51,219.37,219.45,1730.0,209.4169,209.4265,209.2929,209.3692,1730.0
2021-04-12 13:55:00,219.46,219.6,219.36,219.6,7157.0,209.3788,209.5123,209.2834,209.5123,7157.0
2021-04-12 14:00:00,219.7,219.79,219.6,219.61,4879.0,209.6078,209.6936,209.5123,209.5219,4879.0
2021-04-12 14:05:00,219.67,219.78,219.67,219.7,2135.0,209.5791,209.6841,209.5791,209.6078,2135.0
2021-04-12 14:10:00,219.61,219.72,219.55,219.72,1741.0,209.5219,209.6268,209.4646,209.6268,1741.0
2021-04-12 14:15:00,219.66,219.73,219.64,219.73,1200.0,209.5696,209.6364,209.5505,209.6364,1200.0
2021-04-12 14:20:00,219.71,219.71,219.57,219.57,2048.0,209.6173,209.6173,209.4837,209.4837,2048.0
2021-04-12 14:25:00,219.56,219.6,219.4,219.59,3295.0,209.4742,209.5123,209.3215,209.5028,3295.0
2021-04-12 14:30:00,219.63,219.63,219.39,219.45,2354.0,209.541,209.541,209.312,209.3692,2354.0
2021-04-12 14:35:00,219.41,219.48,219.31,219.48,2381.0,209.3311,209.3979,209.2357,209.3979,2381.0
2021-04-12 14:40:00,219.45,219.5,219.38,219.42,3697.0,209.3692,209.4169,209.3025,209.3406,3697.0
2021-04-12 14:45:00,219.44,219.47,219.3,219.3,2754.0,209.3597,209.3883,209.2261,209.2261,2754.0
2021-04-12 14:50:00,219.3,219.38,219.23,219.35,2122.0,209.2261,209.3025,209.1593,209.2738,2122.0
2021-04-12 14:55:00,219.39,219.46,219.35,219.41,888.0,209.312,209.3788,209.2738,209.3311,888.0
2021-04-12 15:00:00,219.36,219.46,219.15,219.16,4199.0,209.2834,209.3788,209.083,209.0926,4199.0
2021-04-12 15:05:00,219.19,219.39,219.19,219.34,2259.0,209.1212,209.312,209.1212,209.2643,2259.0
2021-04-12 15:10:00,219.38,219.38,219.0,219.04,2212.0,209.3025,209.3025,208.9399,208.9781,2212.0
2021-04-12 15:15:00,219.06,219.07,218.93,219.03,1522.0,208.9972,209.0067,208.8731,208.9685,1522.0
2021-04-12 15:20:00,219.02,219.13,219.02,219.13,1959.0,208.959,209.0639,208.959,209.0639,1959.0
2021-04-12 15:25:00,219.12,219.12,219.02,219.02,1400.0,209.0544,209.0544,208.959,208.959,1400.0
2021-04-12 15:30:00,219.09,219.16,219.03,219.12,6639.0,209.0258,209.0926,208.9685,209.0544,6639.0
2021-04-12 15:35:00,219.13,219.44,219.11,219.44,2891.0,209.0639,209.3597,209.0449,209.3597,2891.0
2021-04-12 15:40:00,219.45,219.57,219.4,219.57,4724.0,209.3692,209.4837,209.3215,209.4837,4724.0
2021-04-12 15:45:00,219.48,219.67,219.48,219.61,4431.0,209.3979,209.5791,209.3979,209.5219,4431.0
2021-04-12 15:50:00,219.7,219.83,219.58,219.79,8722.0,209.6078,209.7318,209.4933,209.6936,8722.0
2021-04-12 15:55:00,219.78,219.94,219.53,219.77,29502.0,209.6841,209.8367,209.4456,209.6745,29502.0
2021-04-13 09:30:00,218.54,219.7,218.05,218.4,23372.0,208.501,209.6078,208.0335,208.3675,23372.0
2021-04-13 09:35:00,218.33,218.47,217.77,218.47,3922.0,208.3007,208.4343,207.7664,208.4343,3922.0
2021-04-13 09:40:00,218.47,218.66,218.06,218.66,10124.0,208.4343,208.6155,208.0431,208.6155,10124.0
2021-04-13 09:45:00,218.37,218.47,218.14,218.47,4455.0,208.3388,208.4343,208.1194,208.4343,4455.0
2021-04-13 09:50:00,218.62,218.85,218.37,218.67,8285.0,208.5774,208.7968,208.3388,208.6251,8285.0
2021-04-13 09:55:00,218.67,219.38,218.57,219.0,4689.0,208.6251,209.3025,208.5297,208.9399,4689.0
2021-04-13 10:00:00,219.07,219.21,219.03,219.13,4108.0,209.0067,209.1403,208.9685,209.0639,4108.0
2021-04-13 10:05:00,219.02,219.03,218.78,218.93,6556.0,208.959,208.9685,208.73,208.8731,6556.0
2021-04-13 10:10:00,218.95,219.42,218.95,219.09,2811.0,208.8922,209.3406,208.8922,209.0258,2811.0
2021-04-13 10:15:00,219.24,219.62,219.04,219.08,2833.0,209.1689,209.5314,208.9781,209.0162,2833.0
2021-04-13 10:20:00,219.26,219.26,218.8,218.86,3122.0,209.188,209.188,208.7491,208.8063,3122.0
2021-04-13 10:25:00,218.79,218.86,218.59,218.62,3485.0,208.7396,208.8063,208.5487,208.5774,3485.0
2021-04-13 10:30:00,218.46,218.65,218.4,218.4,1818.0,208.4247,208.606,208.3675,208.3675,1818.0
2021-04-13 10:35:00,218.39,218.62,218.38,218.57,2201.0,208.3579,208.5774,208.3484,208.5297,2201.0
2021-04-13 10:40:00,218.58,218.58,218.06,218.08,3733.0,208.5392,208.5392,208.0431,208.0622,3733.0
2021-04-13 10:45:00,218.18,218.36,218.05,218.28,3018.0,208.1576,208.3293,208.0335,208.253,3018.0
2021-04-13 10:50:00,218.26,218.31,218.03,218.1,5128.0,208.2339,208.2816,208.0145,208.0813,5128.0
2021-04-13 10:55:00,218.22,218.28,217.9,217.93,6412.0,208.1957,208.253,207.8904,207.9191,6412.0
2021-04-13 11:00:00,217.98,218.06,217.7,217.96,14899.0,207.9668,208.0431,207.6996,207.9477,14899.0
2021-04-13 11:05:00,218.03,218.03,217.66,217.66,7341.0,208.0145,208.0145,207.6615,207.6615,7341.0
2021-04-13 11:10:00,217.7,217.7,217.32,217.48,7304.0,207.6996,207.6996,207.3371,207.4897,7304.0
2021-04-13 11:15:00,217.64,217.94,217.64,217.73,4228.0,207.6424,207.9286,207.6424,207.7282,4228.0
2021-04-13 11:20:00,217.77,218.33,217.77,217.94,3134.0,207.7664,208.3007,207.7664,207.9286,3134.0
2021-04-13 11:25:00,218.04,218.36,218.0,218.06,1705.0,208.024,208.3293,207.9858,208.0431,1705.0
2021-04-13 11:30:00,218.13,218.24,218.03,218.03,1705.0,208.1099,208.2148,208.0145,208.0145,1705.0
2021-04-13 11:35:00,218.05,218.23,218.01,218.05,901.0,208.0335,208.2053,207.9954,208.0335,901.0
2021-04-13 11:40:00,218.08,218.21,218.06,218.21,925.0,208.0622,208.1862,208.0431,208.1862,925.0
2021-04-13 11:45:00,218.19,218.42,218.09,218.41,2057.0,208.1671,208.3866,208.0717,208.377,2057.0
2021-04-13 11:50:00,218.39,218.47,218.36,218.42,1315.0,208.3579,208.4343,208.3293,208.3866,1315.0
2021-04-13 11:55:00,218.37,218.55,218.37,218.45,1454.0,208.3388,208.5106,208.3388,208.4152,1454.0
2021-04-13 12:00:00,218.52,218.67,218.47,218.58,3100.0,208.482,208.6251,208.4343,208.5392,3100.0
2021-04-13 12:05:00,218.52,218.52,218.26,218.27,1265.0,208.482,208.482,208.2339,208.2434,1265.0
2021-04-13 12:10:00,218.28,218.4,218.18,218.18,2400.0,208.253,208.3675,208.1576,208.1576,2400.0
2021-04-13 12:15:00,218.23,218.23,218.1,218.23,1600.0,208.2053,208.2053,208.0813,208.2053,1600.0
2021-04-13 12:20:00,218.26,218.26,218.09,218.15,1503.0,208.2339,208.2339,208.0717,208.129,1503.0
2021-04-13 12:25:00,218.12,218.12,218.0,218.04,994.0,208.1003,208.1003,207.9858,208.024,994.0
2021-04-13 12:30:00,217.98,218.01,217.89,217.89,1201.0,207.9668,207.9954,207.8809,207.8809,1201.0
2021-04-13 12:35:00,217.87,218.14,217.82,218.03,2452.0,207.8618,208.1194,207.8141,208.0145,2452.0
2021-04-13 12:40:00,217.88,217.88,217.76,217.85,1328.0,207.8714,207.8714,207.7569,207.8427,1328.0
2021-04-13 12:45:00,217.84,217.9,217.81,217.82,800.0,207.8332,207.8904,207.8046,207.8141,800.0
2021-04-13 12:50:00,217.85,217.89,217.81,217.89,1425.0,207.8427,207.8809,207.8046,207.8809,1425.0
2021-04-13 12:55:00,217.81,217.89,217.73,217.73,1001.0,207.8046,207.8809,207.7282,207.7282,1001.0
2021-04-13 13:00:00,217.69,217.72,217.53,217.53,2195.0,207.6901,207.7187,207.5374,207.5374,2195.0
2021-04-13 13:05:00,217.59,217.61,217.46,217.53,1518.0,207.5947,207.6138,207.4707,207.5374,1518.0
2021-04-13 13:10:00,217.48,217.73,217.48,217.71,1100.0,207.4897,207.7282,207.4897,207.7092,1100.0
2021-04-13 13:15:00,217.71,217.82,217.71,217.82,991.0,207.7092,207.8141,207.7092,207.8141,991.0
2021-04-13 13:20:00,217.72,217.77,217.62,217.75,2201.0,207.7187,207.7664,207.6233,207.7473,2201.0
2021-04-13 13:25:00,217.79,217.79,217.57,217.69,1302.0,207.7855,207.7855,207.5756,207.6901,1302.0
2021-04-13 13:30:00,217.76,217.76,217.64,217.64,600.0,207.7569,207.7569,207.6424,207.6424,600.0
2021-04-13 13:35:00,217.64,217.96,217.63,217.95,1093.0,207.6424,207.9477,207.6328,207.9381,1093.0
2021-04-13 13:40:00,217.97,217.99,217.91,217.93,1203.0,207.9572,207.9763,207.9,207.9191,1203.0
2021-04-13 13:45:00,217.88,217.97,217.83,217.9,2371.0,207.8714,207.9572,207.8237,207.8904,2371.0
2021-04-13 13:50:00,217.9,217.98,217.86,217.86,801.0,207.8904,207.9668,207.8523,207.8523,801.0
2021-04-13 13:55:00,217.9,218.07,217.88,218.03,1585.0,207.8904,208.0526,207.8714,208.0145,1585.0
2021-04-13 14:00:00,218.04,218.17,218.04,218.14,2438.0,208.024,208.148,208.024,208.1194,2438.0
2021-04-13 14:05:00,218.12,218.25,218.1,218.2,1001.0,208.1003,208.2244,208.0813,208.1767,1001.0
2021-04-13 14:10:00,218.23,218.39,218.23,218.39,2100.0,208.2053,208.3579,208.2053,208.3579,2100.0
2021-04-13 14:15:00,218.34,218.37,218.3,218.37,1919.0,208.3102,208.3388,208.2721,208.3388,1919.0
2021-04-13 14:20:00,218.37,218.37,218.19,218.19,3939.0,208.3388,208.3388,208.1671,208.1671,3939.0
2021-04-13 14:25:00,218.22,218.41,218.2,218.38,1504.0,208.1957,208.377,208.1767,208.3484,1504.0
2021-04-13 14:30:00,218.39,218.61,218.39,218.6,1716.0,208.3579,208.5678,208.3579,208.5583,1716.0
2021-04-13 14:35:00,218.62,218.62,218.44,218.46,3010.0,208.5774,208.5774,208.4056,208.4247,3010.0
2021-04-13 14:40:00,218.5,218.52,218.3,218.3,1400.0,208.4629,208.482,208.2721,208.2721,1400.0
2021-04-13 14:45:00,218.35,218.48,218.3,218.48,2022.0,208.3198,208.4438,208.2721,208.4438,2022.0
2021-04-13 14:50:00,218.43,218.47,218.35,218.45,2000.0,208.3961,208.4343,208.3198,208.4152,2000.0
2021-04-13 14:55:00,218.37,218.5,218.35,218.37,3238.0,208.3388,208.4629,208.3198,208.3388,3238.0
2021-04-13 15:00:00,218.41,218.7,218.41,218.61,4115.0,208.377,208.6537,208.377,208.5678,4115.0
2021-04-13 15:05:00,218.63,218.78,218.57,218.78,1237.0,208.5869,208.73,208.5297,208.73,1237.0
2021-04-13 15:10:00,218.75,218.8,218.63,218.66,3017.0,208.7014,208.7491,208.5869,208.6155,3017.0
2021-04-13 15:15:00,218.62,218.62,218.37,218.45,3206.0,208.5774,208.5774,208.3388,208.4152,3206.0
2021-04-13 15:20:00,218.48,218.48,218.16,218.29,4484.0,208.4438,208.4438,208.1385,208.2625,4484.0
2021-04-13 15:25:00,218.32,218.4,218.26,218.38,5805.0,208.2911,208.3675,208.2339,208.3484,5805.0
2021-04-13 15:30:00,218.42,218.79,218.42,218.7,6770.0,208.3866,208.7396,208.3866,208.6537,6770.0
2021-04-13 15:35:00,218.72,218.72,218.11,218.22,5870.0,208.6728,208.6728,208.0908,208.1957,5870.0
2021-04-13 15:40:00,218.2,218.21,217.88,217.98,7919.0,208.1767,208.1862,207.8714,207.9668,7919.0
2021-04-13 15:45:00,217.96,217.96,217.82,217.87,7750.0,207.9477,207.9477,207.8141,207.8618,7750.0
2021-04-13 15:50:00,217.86,218.12,217.86,218.09,12368.0,207.8523,208.1003,207.8523,208.0717,12368.0
2021-04-13 15:55:00,218.12,218.19,217.88,217.94,16835.0,208.1003,208.1671,207.8714,207.9286,16835.0
2021-04-14 09:30:00,217.68,218.46,217.49,218.46,14637.0,207.6805,208.4247,207.4993,208.4247,14637.0
2021-04-14 09:35:00,218.26,218.84,218.26,218.63,3162.0,208.2339,208.7873,208.2339,208.5869,3162.0
2021-04-14 09:40:00,218.8,219.12,218.78,218.89,9913.0,208.7491,209.0544,208.73,208.835,9913.0
2021-04-14 09:45:00,219.23,219.28,219.13,219.23,887.0,209.1593,209.207,209.0639,209.1593,887.0
2021-04-14 09:50:00,219.21,219.52,219.1,219.5,1369.0,209.1403,209.436,209.0353,209.4169,1369.0
2021-04-14 09:55:00,219.5,219.64,219.21,219.41,2283.0,209.4169,209.5505,209.1403,209.3311,2283.0
2021-04-14 10:00:00,219.14,219.25,218.78,218.8,4741.0,209.0735,209.1784,208.73,208.7491,4741.0
2021-04-14 10:05:00,218.68,218.78,218.57,218.57,1198.0,208.6346,208.73,208.5297,208.5297,1198.0
2021-04-14 10:10:00,218.57,218.74,218.57,218.73,800.0,208.5297,208.6919,208.5297,208.6823,800.0
2021-04-14 10:15:00,218.86,218.86,218.59,218.72,771.0,208.8063,208.8063,208.5487,208.6728,771.0
2021-04-14 10:20:00,218.7,218.92,218.57,218.92,813.0,208.6537,208.8636,208.5297,208.8636,813.0
2021-04-14 10:25:00,219.06,219.31,218.92,218.98,1858.0,208.9972,209.2357,208.8636,208.9208,1858.0
2021-04-14 10:30:00,219.09,219.45,219.09,219.28,1982.0,209.0258,209.3692,209.0258,209.207,1982.0
2021-04-14 10:35:00,219.28,219.28,218.98,218.98,1534.0,209.207,209.207,208.9208,208.9208,1534.0
2021-04-14 10:40:00,219.17,219.19,218.94,218.94,1307.0,209.1021,209.1212,208.8827,208.8827,1307.0
2021-04-14 10:45:00,218.96,219.01,218.79,218.82,7636.0,208.9017,208.9494,208.7396,208.7682,7636.0
2021-04-14 10:50:00,218.87,219.1,218.87,219.09,1642.0,208.8159,209.0353,208.8159,209.0258,1642.0
2021-04-14 10:55:00,219.2,219.43,219.05,219.35,2943.0,209.1307,209.3502,208.9876,209.2738,2943.0
2021-04-14 11:00:00,219.24,219.27,219.0,219.0,3783.0,209.1689,209.1975,208.9399,208.9399,3783.0
2021-04-14 11:05:00,219.03,219.35,218.88,219.31,4460.0,208.9685,209.2738,208.8254,209.2357,4460.0
2021-04-14 11:10:00,219.31,219.33,219.22,219.33,300.0,209.2357,209.2548,209.1498,209.2548,300.0
2021-04-14 11:15:00,219.39,219.66,219.31,219.53,1429.0,209.312,209.5696,209.2357,209.4456,1429.0
2021-04-14 11:20:00,219.62,219.71,219.5,219.5,1400.0,209.5314,209.6173,209.4169,209.4169,1400.0
2021-04-14 11:25:00,219.39,219.68,219.31,219.67,1674.0,209.312,209.5887,209.2357,209.5791,1674.0
2021-04-14 11:30:00,219.65,219.66,219.24,219.24,2000.0,209.5601,209.5696,209.1689,209.1689,2000.0
2021-04-14 11:35:00,219.26,219.28,219.08,219.09,1670.0,209.188,209.207,209.0162,209.0258,1670.0
2021-04-14 11:40:00,219.08,219.26,218.86,218.86,1450.0,209.0162,209.188,208.8063,208.8063,1450.0
2021-04-14 11:45:00,219.06,219.06,218.95,219.04,1793.0,208.9972,208.9972,208.8922,208.9781,1793.0
2021-04-14 11:50:00,218.83,218.83,218.59,218.81,2056.0,208.7777,208.7777,208.5487,208.7586,2056.0
2021-04-14 11:55:00,218.8,218.94,218.75,218.75,1365.0,208.7491,208.8827,208.7014,208.7014,1365.0
2021-04-14 12:00:00,218.77,218.92,218.75,218.84,600.0,208.7205,208.8636,208.7014,208.7873,600.0
2021-04-14 12:05:00,218.75,218.8,218.69,218.69,900.0,208.7014,208.7491,208.6441,208.6441,900.0
2021-04-14 12:10:00,218.63,218.73,218.57,218.57,2052.0,208.5869,208.6823,208.5297,208.5297,2052.0
2021-04-14 12:15:00,218.53,218.84,218.53,218.84,1332.0,208.4915,208.7873,208.4915,208.7873,1332.0
2021-04-14 12:20:00,218.85,218.9,218.75,218.81,1447.0,208.7968,208.8445,208.7014,208.7586,1447.0
2021-04-14 12:25:00,218.84,219.1,218.83,219.0,6250.0,208.7873,209.0353,208.7777,208.9399,6250.0
2021-04-14 12:30:00,218.75,218.79,218.69,218.75,1100.0,208.7014,208.7396,208.6441,208.7014,1100.0
2021-04-14 12:35:00,218.75,218.89,218.73,218.88,1671.0,208.7014,208.835,208.6823,208.8254,1671.0
2021-04-14 12:40:00,218.75,218.86,218.75,218.84,1012.0,208.7014,208.8063,208.7014,208.7873,1012.0
2021-04-14 12:45:00,218.77,218.79,218.64,218.64,2084.0,208.7205,208.7396,208.5964,208.5964,2084.0
2021-04-14 12:50:00,218.66,218.78,218.63,218.76,1130.0,208.6155,208.73,208.5869,208.7109,1130.0
2021-04-14 12:55:00,218.82,218.91,218.69,218.69,902.0,208.7682,208.854,208.6441,208.6441,902.0
2021-04-14 13:00:00,218.66,218.86,218.66,218.84,1607.0,208.6155,208.8063,208.6155,208.7873,1607.0
2021-04-14 13:05:00,218.9,218.92,218.87,218.88,1050.0,208.8445,208.8636,208.8159,208.8254,1050.0
2021-04-14 13:10:00,218.89,219.0,218.86,218.98,1220.0,208.835,208.9399,208.8063,208.9208,1220.0
2021-04-14 13:15:00,218.98,219.15,218.95,219.0,1906.0,208.9208,209.083,208.8922,208.9399,1906.0
2021-04-14 13:20:00,219.06,219.16,219.03,219.16,1652.0,208.9972,209.0926,208.9685,209.0926,1652.0
2021-04-14 13:25:00,219.18,219.24,219.17,219.23,952.0,209.1116,209.1689,209.1021,209.1593,952.0
2021-04-14 13:30:00,219.21,219.28,219.2,219.24,704.0,209.1403,209.207,209.1307,209.1689,704.0
2021-04-14 13:35:00,219.04,219.18,219.04,219.04,2715.0,208.9781,209.1116,208.9781,208.9781,2715.0
2021-04-14 13:40:00,218.94,219.06,218.94,219.06,902.0,208.8827,208.9972,208.8827,208.9972,902.0
2021-04-14 13:45:00,219.11,219.12,218.99,219.07,2103.0,209.0449,209.0544,208.9304,209.0067,2103.0
2021-04-14 13:50:00,219.02,219.03,219.02,219.03,800.0,208.959,208.9685,208.959,208.9685,800.0
2021-04-14 13:55:00,219.04,219.08,218.69,218.77,3670.0,208.9781,209.0162,208.6441,208.7205,3670.0
2021-04-14 14:00:00,218.82,219.03,218.82,218.96,2498.0,208.7682,208.9685,208.7682,208.9017,2498.0
2021-04-14 14:05:00,218.97,218.97,218.61,218.76,2843.0,208.9113,208.9113,208.5678,208.7109,2843.0
2021-04-14 14:10:00,218.82,218.95,218.74,218.83,900.0,208.7682,208.8922,208.6919,208.7777,900.0
2021-04-14 14:15:00,218.83,218.9,218.46,218.71,4341.0,208.7777,208.8445,208.4247,208.6632,4341.0
2021-04-14 14:20:00,218.79,218.96,218.79,218.9,722.0,208.7396,208.9017,208.7396,208.8445,722.0
2021-04-14 14:25:00,218.92,218.94,218.73,218.81,1440.0,208.8636,208.8827,208.6823,208.7586,1440.0
2021-04-14 14:30:00,218.8,218.83,218.69,218.71,1003.0,208.7491,208.7777,208.6441,208.6632,1003.0
2021-04-14 14:35:00,218.75,218.84,218.71,218.82,2137.0,208.7014,208.7873,208.6632,208.7682,2137.0
2021-04-14 14:40:00,218.84,219.0,218.84,218.96,1643.0,208.7873,208.9399,208.7873,208.9017,1643.0
2021-04-14 14:45:00,218.85,218.91,218.72,218.72,763.0,208.7968,208.854,208.6728,208.6728,763.0
2021-04-14 14:50:00,218.7,218.75,218.5,218.6,2815.0,208.6537,208.7014,208.4629,208.5583,2815.0
2021-04-14 14:55:00,218.55,218.79,218.5,218.53,2642.0,208.5106,208.7396,208.4629,208.4915,2642.0
2021-04-14 15:00:00,218.46,218.56,218.3,218.56,2088.0,208.4247,208.5201,208.2721,208.5201,2088.0
2021-04-14 15:05:00,218.52,218.65,218.5,218.65,1337.0,208.482,208.606,208.4629,208.606,1337.0
2021-04-14 15:10:00,218.73,218.8,218.66,218.8,3358.0,208.6823,208.7491,208.6155,208.7491,3358.0
2021-04-14 15:15:00,218.76,218.87,218.74,218.85,2071.0,208.7109,208.8159,208.6919,208.7968,2071.0
2021-04-14 15:20:00,218.74,218.75,218.46,218.52,4642.0,208.6919,208.7014,208.4247,208.482,4642.0
2021-04-14 15:25:00,218.52,218.74,218.52,218.74,949.0,208.482,208.6919,208.482,208.6919,949.0
2021-04-14 15:30:00,218.76,218.79,218.64,218.67,2600.0,208.7109,208.7396,208.5964,208.6251,2600.0
2021-04-14 15:35:00,218.62,218.66,218.36,218.44,5311.0,208.5774,208.6155,208.3293,208.4056,5311.0
2021-04-14 15:40:00,218.35,218.57,218.35,218.57,3527.0,208.3198,208.5297,208.3198,208.5297,3527.0
2021-04-14 15:45:00,218.62,218.66,218.46,218.53,3982.0,208.5774,208.6155,208.4247,208.4915,3982.0
2021-04-14 15:50:00,218.45,218.6,218.41,218.5,6802.0,208.4152,208.5583,208.377,208.4629,6802.0
2021-04-14 15:55:00,218.42,218.57,218.35,218.41,20720.0,208.3866,208.5297,208.3198,208.377,20720.0
2021-04-15 09:30:00,219.23,219.63,219.0,219.27,19850.0,209.1593,209.541,208.9399,209.1975,19850.0
2021-04-15 09:35:00,219.3,219.76,219.17,219.17,4435.0,209.2261,209.665,209.1021,209.1021,4435.0
2021-04-15 09:40:00,219.39,219.98,219.39,219.65,5420.0,209.312,209.8749,209.312,209.5601,5420.0
2021-04-15 09:45:00,219.46,219.64,219.05,219.56,5054.0,209.3788,209.5505,208.9876,209.4742,5054.0
2021-04-15 09:50:00,219.56,219.64,219.37,219.59,3238.0,209.4742,209.5505,209.2929,209.5028,3238.0
2021-04-15 09:55:00,219.62,219.65,219.06,219.28,3549.0,209.5314,209.5601,208.9972,209.207,3549.0
2021-04-15 10:00:00,219.31,219.6,219.16,219.55,2705.0,209.2357,209.5123,209.0926,209.4646,2705.0
2021-04-15 10:05:00,219.53,219.54,219.34,219.51,2400.0,209.4456,209.4551,209.2643,209.4265,2400.0
2021-04-15 10:10:00,219.51,219.72,219.51,219.61,4278.0,209.4265,209.6268,209.4265,209.5219,4278.0
2021-04-15 10:15:00,219.66,219.86,219.33,219.38,1502.0,209.5696,209.7604,209.2548,209.3025,1502.0
2021-04-15 10:20:00,219.33,219.78,219.33,219.74,2536.0,209.2548,209.6841,209.2548,209.6459,2536.0
2021-04-15 10:25:00,219.78,219.85,219.66,219.66,4065.0,209.6841,209.7509,209.5696,209.5696,4065.0
2021-04-15 10:30:00,219.6,220.24,219.6,219.85,8545.0,209.5123,210.1229,209.5123,209.7509,8545.0
2021-04-15 10:35:00,219.86,219.88,219.65,219.7,3371.0,209.7604,209.7795,209.5601,209.6078,3371.0
2021-04-15 10:40:00,219.73,219.91,219.68,219.8,4005.0,209.6364,209.8081,209.5887,209.7032,4005.0
2021-04-15 10:45:00,219.88,219.88,219.68,219.78,3029.0,209.7795,209.7795,209.5887,209.6841,3029.0
2021-04-15 10:50:00,219.75,219.79,219.64,219.73,2875.0,209.6555,209.6936,209.5505,209.6364,2875.0
2021-04-15 10:55:00,219.79,219.79,219.56,219.65,4388.0,209.6936,209.6936,209.4742,209.5601,4388.0
2021-04-15 11:00:00,219.61,220.33,219.6,220.27,7158.0,209.5219,210.2088,209.5123,210.1516,7158.0
2021-04-15 11:05:00,220.26,220.35,220.04,220.09,2528.0,210.142,210.2279,209.9321,209.9798,2528.0
2021-04-15 11:10:00,220.02,220.05,219.87,220.05,2602.0,209.9131,209.9417,209.7699,209.9417,2602.0
2021-04-15 11:15:00,219.96,219.96,219.68,219.74,3356.0,209.8558,209.8558,209.5887,209.6459,3356.0
2021-04-15 11:20:00,219.77,219.81,219.44,219.44,2837.0,209.6745,209.7127,209.3597,209.3597,2837.0
2021-04-15 11:25:00,219.46,219.47,219.26,219.36,4706.0,209.3788,209.3883,209.188,209.2834,4706.0
2021-04-15 11:30:00,219.37,219.51,219.31,219.51,4181.0,209.2929,209.4265,209.2357,209.4265,4181.0
2021-04-15 11:35:00,219.68,220.0,219.68,219.93,1932.0,209.5887,209.894,209.5887,209.8272,1932.0
2021-04-15 11:40:00,219.76,219.8,219.6,219.63,1830.0,209.665,209.7032,209.5123,209.541,1830.0
2021-04-15 11:45:00,219.56,219.67,219.56,219.66,1667.0,209.4742,209.5791,209.4742,209.5696,1667.0
2021-04-15 11:50:00,219.74,219.78,219.52,219.78,2152.0,209.6459,209.6841,209.436,209.6841,2152.0
2021-04-15 11:55:00,219.73,219.9,219.73,219.8,1879.0,209.6364,209.7986,209.6364,209.7032,1879.0
2021-04-15 12:00:00,219.84,219.87,219.7,219.76,2221.0,209.7413,209.7699,209.6078,209.665,2221.0
2021-04-15 12:05:00,219.79,219.89,219.73,219.85,2242.0,209.6936,209.789,209.6364,209.7509,2242.0
2021-04-15 12:10:00,219.92,219.95,219.73,219.73,2403.0,209.8176,209.8463,209.6364,209.6364,2403.0
2021-04-15 12:15:00,219.83,219.91,219.74,219.91,1882.0,209.7318,209.8081,209.6459,209.8081,1882.0
2021-04-15 12:20:00,219.91,219.94,219.81,219.88,3477.0,209.8081,209.8367,209.7127,209.7795,3477.0
2021-04-15 12:25:00,219.77,219.86,219.77,219.78,3289.0,209.6745,209.7604,209.6745,209.6841,3289.0
2021-04-15 12:30:00,219.81,219.82,219.61,219.61,3336.0,209.7127,209.7222,209.5219,209.5219,3336.0
2021-04-15 12:35:00,219.48,219.57,219.43,219.52,6672.0,209.3979,209.4837,209.3502,209.436,6672.0
2021-04-15 12:40:00,219.52,219.63,219.5,219.59,2591.0,209.436,209.541,209.4169,209.5028,2591.0
2021-04-15 12:45:00,219.62,219.8,219.61,219.8,663.0,209.5314,209.7032,209.5219,209.7032,663.0
2021-04-15 12:50:00,219.82,219.82,219.7,219.73,1000.0,209.7222,209.7222,209.6078,209.6364,1000.0
2021-04-15 12:55:00,219.84,219.9,219.78,219.8,1607.0,209.7413,209.7986,209.6841,209.7032,1607.0
2021-04-15 13:00:00,219.8,219.88,219.8,219.85,1219.0,209.7032,209.7795,209.7032,209.7509,1219.0
2021-04-15 13:05:00,219.77,219.84,219.73,219.84,3145.0,209.6745,209.7413,209.6364,209.7413,3145.0
2021-04-15 13:10:00,219.83,219.83,219.64,219.73,3400.0,209.7318,209.7318,209.5505,209.6364,3400.0
2021-04-15 13:15:00,219.69,219.69,219.58,219.62,1504.0,209.5982,209.5982,209.4933,209.5314,1504.0
2021-04-15 13:20:00,219.64,219.71,219.57,219.68,2803.0,209.5505,209.6173,209.4837,209.5887,2803.0
2021-04-15 13:25:00,219.65,219.68,219.53,219.59,1650.0,209.5601,209.5887,209.4456,209.5028,1650.0
2021-04-15 13:30:00,219.63,219.63,219.41,219.41,3810.0,209.541,209.541,209.3311,209.3311,3810.0
2021-04-15 13:35:00,219.46,219.5,219.36,219.38,2406.0,209.3788,209.4169,209.2834,209.3025,2406.0
2021-04-15 13:40:00,219.27,219.53,219.22,219.5,3134.0,209.1975,209.4456,209.1498,209.4169,3134.0
2021-04-15 13:45:00,219.63,219.67,219.62,219.67,300.0,209.541,209.5791,209.5314,209.5791,300.0
2021-04-15 13:50:00,219.63,219.69,219.53,219.65,2384.0,209.541,209.5982,209.4456,209.5601,2384.0
2021-04-15 13:55:00,219.66,219.67,219.4,219.4,3456.0,209.5696,209.5791,209.3215,209.3215,3456.0
2021-04-15 14:00:00,219.35,219.63,219.35,219.58,2326.0,209.2738,209.541,209.2738,209.4933,2326.0
2021-04-15 14:05:00,219.53,219.59,219.36,219.36,2432.0,209.4456,209.5028,209.2834,209.2834,2432.0
2021-04-15 14:10:00,219.45,219.46,219.31,219.38,3801.0,209.3692,209.3788,209.2357,209.3025,3801.0
2021-04-15 14:15:00,219.38,219.63,219.3,219.56,1703.0,209.3025,209.541,209.2261,209.4742,1703.0
2021-04-15 14:20:00,219.59,219.9,219.52,219.9,3544.0,209.5028,209.7986,209.436,209.7986,3544.0
2021-04-15 14:25:00,219.89,220.18,219.84,220.18,9402.0,209.789,210.0657,209.7413,210.0657,9402.0
2021-04-15 14:30:00,220.29,220.56,220.22,220.32,5000.0,210.1707,210.4282,210.1039,210.1993,5000.0
2021-04-15 14:35:00,220.31,220.42,220.23,220.3,2681.0,210.1897,210.2947,210.1134,210.1802,2681.0
2021-04-15 14:40:00,220.27,220.32,220.22,220.31,5844.0,210.1516,210.1993,210.1039,210.1897,5844.0
2021-04-15 14:45:00,220.39,220.4,220.22,220.37,2878.0,210.2661,210.2756,210.1039,210.247,2878.0
2021-04-15 14:50:00,220.34,220.36,219.98,219.98,2691.0,210.2184,210.2374,209.8749,209.8749,2691.0
2021-04-15 14:55:00,219.97,220.01,219.87,219.91,8527.0,209.8654,209.9035,209.7699,209.8081,8527.0
2021-04-15 15:00:00,219.83,219.83,219.64,219.68,2817.0,209.7318,209.7318,209.5505,209.5887,2817.0
2021-04-15 15:05:00,219.63,219.63,219.41,219.44,2367.0,209.541,209.541,209.3311,209.3597,2367.0
2021-04-15 15:10:00,219.39,219.39,219.16,219.22,5057.0,209.312,209.312,209.0926,209.1498,5057.0
2021-04-15 15:15:00,219.23,219.46,219.22,219.46,2401.0,209.1593,209.3788,209.1498,209.3788,2401.0
2021-04-15 15:20:00,219.45,219.47,219.22,219.26,6238.0,209.3692,209.3883,209.1498,209.188,6238.0
2021-04-15 15:25:00,219.26,219.32,219.26,219.28,3116.0,209.188,209.2452,209.188,209.207,3116.0
2021-04-15 15:30:00,219.34,219.53,219.31,219.52,4709.0,209.2643,209.4456,209.2357,209.436,4709.0
2021-04-15 15:35:00,219.51,219.53,219.47,219.47,3877.0,209.4265,209.4456,209.3883,209.3883,3877.0
2021-04-15 15:40:00,219.48,219.86,219.48,219.81,7958.0,209.3979,209.7604,209.3979,209.7127,7958.0
2021-04-15 15:45:00,219.81,220.18,219.77,219.98,9738.0,209.7127,210.0657,209.6745,209.8749,9738.0
2021-04-15 15:50:00,219.95,220.03,219.74,219.76,16627.0,209.8463,209.9226,209.6459,209.665,16627.0
2021-04-15 15:55:00,219.74,219.94,219.4,219.9,50312.0,209.6459,209.8367,209.3215,209.7986,50312.0
2021-04-16 09:30:00,221.3,222.38,221.06,221.92,87658.0,211.1343,212.1646,210.9053,211.7258,87658.0
2021-04-16 09:35:00,222.08,222.78,221.96,222.53,5670.0,211.8784,212.5463,211.7639,212.3078,5670.0
2021-04-16 09:40:00,222.32,223.49,222.32,222.67,5041.0,212.1074,213.2237,212.1074,212.4413,5041.0
2021-04-16 09:45:00,222.8,223.48,222.48,222.75,4534.0,212.5654,213.2141,212.2601,212.5176,4534.0
2021-04-16 09:50:00,222.86,222.88,222.38,222.42,4075.0,212.6226,212.6417,212.1646,212.2028,4075.0
2021-04-16 09:55:00,222.4,222.42,222.14,222.14,3746.0,212.1837,212.2028,211.9357,211.9357,3746.0
2021-04-16 10:00:00,221.96,222.01,221.6,221.94,3826.0,211.7639,211.8116,211.4205,211.7449,3826.0
2021-04-16 10:05:00,221.96,222.27,221.95,222.04,4489.0,211.7639,212.0597,211.7544,211.8403,4489.0
2021-04-16 10:10:00,222.1,222.21,221.98,222.1,1281.0,211.8975,212.0025,211.783,211.8975,1281.0
2021-04-16 10:15:00,222.14,222.37,222.09,222.1,2992.0,211.9357,212.1551,211.888,211.8975,2992.0
2021-04-16 10:20:00,221.95,222.05,221.89,221.96,18303.0,211.7544,211.8498,211.6972,211.7639,18303.0
2021-04-16 10:25:00,221.98,222.09,221.95,221.99,4884.0,211.783,211.888,211.7544,211.7926,4884.0
2021-04-16 10:30:00,221.98,222.32,221.98,222.32,1705.0,211.783,212.1074,211.783,212.1074,1705.0
2021-04-16 10:35:00,222.28,222.55,222.18,222.55,5651.0,212.0692,212.3268,211.9738,212.3268,5651.0
2021-04-16 10:40:00,222.64,223.0,222.64,222.84,5398.0,212.4127,212.7562,212.4127,212.6035,5398.0
2021-04-16 10:45:00,222.87,222.87,222.4,222.58,7208.0,212.6321,212.6321,212.1837,212.3555,7208.0
2021-04-16 10:50:00,222.51,222.64,222.44,222.58,1900.0,212.2887,212.4127,212.2219,212.3555,1900.0
2021-04-16 10:55:00,222.56,222.88,222.56,222.82,1545.0,212.3364,212.6417,212.3364,212.5844,1545.0
2021-04-16 11:00:00,222.72,223.0,222.72,222.98,4558.0,212.489,212.7562,212.489,212.7371,4558.0
2021-04-16 11:05:00,223.09,223.29,223.09,223.11,2859.0,212.842,213.0328,212.842,212.8611,2859.0
2021-04-16 11:10:00,223.1,223.25,222.89,223.13,5211.0,212.8516,212.9947,212.6512,212.8802,5211.0
2021-04-16 11:15:00,223.13,223.23,223.09,223.11,1900.0,212.8802,212.9756,212.842,212.8611,1900.0
2021-04-16 11:20:00,223.08,223.08,222.78,222.86,3402.0,212.8325,212.8325,212.5463,212.6226,3402.0
2021-04-16 11:25:00,222.75,222.89,222.57,222.66,2459.0,212.5176,212.6512,212.3459,212.4318,2459.0
2021-04-16 11:30:00,222.65,222.91,222.52,222.81,2577.0,212.4222,212.6703,212.2982,212.5749,2577.0
2021-04-16 11:35:00,222.76,222.9,222.75,222.75,2251.0,212.5272,212.6608,212.5176,212.5176,2251.0
2021-04-16 11:40:00,222.75,222.75,222.33,222.37,3678.0,212.5176,212.5176,212.1169,212.1551,3678.0
2021-04-16 11:45:00,222.44,222.67,222.38,222.47,1460.0,212.2219,212.4413,212.1646,212.2505,1460.0
2021-04-16 11:50:00,222.38,222.63,222.38,222.63,1507.0,212.1646,212.4032,212.1646,212.4032,1507.0
2021-04-16 11:55:00,222.46,222.46,222.3,222.37,1626.0,212.241,212.241,212.0883,212.1551,1626.0
2021-04-16 12:00:00,222.3,222.42,222.28,222.35,1220.0,212.0883,212.2028,212.0692,212.136,1220.0
2021-04-16 12:05:00,222.36,222.39,222.28,222.28,800.0,212.1456,212.1742,212.0692,212.0692,800.0
2021-04-16 12:10:00,222.31,222.36,222.31,222.34,1068.0,212.0979,212.1456,212.0979,212.1265,1068.0
2021-04-16 12:15:00,222.34,222.38,222.21,222.24,1855.0,212.1265,212.1646,212.0025,212.0311,1855.0
2021-04-16 12:20:00,222.18,222.36,222.16,222.34,2653.0,211.9738,212.1456,211.9547,212.1265,2653.0
2021-04-16 12:25:00,222.15,222.21,222.08,222.18,1403.0,211.9452,212.0025,211.8784,211.9738,1403.0
2021-04-16 12:30:00,222.2,222.2,221.94,222.06,2947.0,211.9929,211.9929,211.7449,211.8593,2947.0
2021-04-16 12:35:00,222.22,222.22,222.05,222.09,794.0,212.012,212.012,211.8498,211.888,794.0
2021-04-16 12:40:00,222.06,222.06,221.89,222.02,1159.0,211.8593,211.8593,211.6972,211.8212,1159.0
2021-04-16 12:45:00,222.03,222.03,221.83,221.83,2801.0,211.8307,211.8307,211.6399,211.6399,2801.0
2021-04-16 12:50:00,221.84,221.85,221.59,221.59,12094.0,211.6494,211.659,211.4109,211.4109,12094.0
2021-04-16 12:55:00,221.6,221.89,221.6,221.89,1354.0,211.4205,211.6972,211.4205,211.6972,1354.0
2021-04-16 13:00:00,221.92,221.98,221.87,221.87,1155.0,211.7258,211.783,211.6781,211.6781,1155.0
2021-04-16 13:05:00,221.83,221.97,221.75,221.78,5232.0,211.6399,211.7735,211.5636,211.5922,5232.0
2021-04-16 13:10:00,221.69,221.96,221.69,221.89,1721.0,211.5063,211.7639,211.5063,211.6972,1721.0
2021-04-16 13:15:00,221.93,222.18,221.93,222.08,2350.0,211.7353,211.9738,211.7353,211.8784,2350.0
2021-04-16 13:20:00,222.05,222.13,222.0,222.01,1501.0,211.8498,211.9261,211.8021,211.8116,1501.0
2021-04-16 13:25:00,221.96,222.26,221.96,222.06,2052.0,211.7639,212.0502,211.7639,211.8593,2052.0
2021-04-16 13:30:00,222.16,222.25,222.11,222.22,1200.0,211.9547,212.0406,211.907,212.012,1200.0
2021-04-16 13:35:00,222.24,222.44,222.17,222.32,2524.0,212.0311,212.2219,211.9643,212.1074,2524.0
2021-04-16 13:40:00,222.34,222.34,222.21,222.26,1001.0,212.1265,212.1265,212.0025,212.0502,1001.0
2021-04-16 13:45:00,222.35,222.35,222.29,222.3,1287.0,212.136,212.136,212.0788,212.0883,1287.0
2021-04-16 13:50:00,222.32,222.46,222.31,222.38,2414.0,212.1074,212.241,212.0979,212.1646,2414.0
2021-04-16 13:55:00,222.47,222.47,222.39,222.4,1600.0,212.2505,212.2505,212.1742,212.1837,1600.0
2021-04-16 14:00:00,222.41,222.43,222.2,222.43,2681.0,212.1933,212.2123,211.9929,212.2123,2681.0
2021-04-16 14:05:00,222.42,222.55,222.38,222.49,2738.0,212.2028,212.3268,212.1646,212.2696,2738.0
2021-04-16 14:10:00,222.6,222.61,222.54,222.58,2227.0,212.3745,212.3841,212.3173,212.3555,2227.0
2021-04-16 14:15:00,222.65,222.79,222.53,222.61,3530.0,212.4222,212.5558,212.3078,212.3841,3530.0
2021-04-16 14:20:00,222.66,222.76,222.66,222.76,1280.0,212.4318,212.5272,212.4318,212.5272,1280.0
2021-04-16 14:25:00,222.78,222.82,222.68,222.68,998.0,212.5463,212.5844,212.4509,212.4509,998.0
2021-04-16 14:30:00,222.73,222.81,222.73,222.8,1470.0,212.4986,212.5749,212.4986,212.5654,1470.0
2021-04-16 14:35:00,222.78,222.81,222.72,222.81,1375.0,212.5463,212.5749,212.489,212.5749,1375.0
2021-04-16 14:40:00,222.79,222.86,222.75,222.86,1850.0,212.5558,212.6226,212.5176,212.6226,1850.0
2021-04-16 14:45:00,222.84,222.89,222.84,222.89,924.0,212.6035,212.6512,212.6035,212.6512,924.0
2021-04-16 14:50:00,222.93,223.04,222.92,223.04,7553.0,212.6894,212.7943,212.6798,212.7943,7553.0
2021-04-16 14:55:00,223.04,223.04,222.88,222.92,2174.0,212.7943,212.7943,212.6417,212.6798,2174.0
2021-04-16 15:00:00,222.88,223.14,222.86,222.96,4019.0,212.6417,212.8897,212.6226,212.718,4019.0
2021-04-16 15:05:00,222.91,223.03,222.81,222.98,4225.0,212.6703,212.7848,212.5749,212.7371,4225.0
2021-04-16 15:10:00,222.98,223.09,222.87,223.05,1500.0,212.7371,212.842,212.6321,212.8039,1500.0
2021-04-16 15:15:00,223.01,223.01,222.88,222.95,1591.0,212.7657,212.7657,212.6417,212.7085,1591.0
2021-04-16 15:20:00,222.9,223.0,222.74,222.94,3260.0,212.6608,212.7562,212.5081,212.6989,3260.0
2021-04-16 15:25:00,223.0,223.08,222.91,223.07,1701.0,212.7562,212.8325,212.6703,212.8229,1701.0
2021-04-16 15:30:00,223.06,223.06,222.94,223.04,2410.0,212.8134,212.8134,212.6989,212.7943,2410.0
2021-04-16 15:35:00,223.03,223.24,222.95,223.15,3245.0,212.7848,212.9851,212.7085,212.8993,3245.0
2021-04-16 15:40:00,223.15,223.28,223.08,223.25,6531.0,212.8993,213.0233,212.8325,212.9947,6531.0
2021-04-16 15:45:00,223.24,223.48,223.16,223.36,7781.0,212.9851,213.2141,212.9088,213.0996,7781.0
2021-04-16 15:50:00,223.4,223.46,223.14,223.19,19318.0,213.1378,213.195,212.8897,212.9374,19318.0
2021-04-16 15:55:00,223.2,223.43,223.04,223.14,36651.0,212.947,213.1664,212.7943,212.8897,36651.0
2021-04-19 09:30:00,223.68,224.17,222.46,222.46,19672.0,213.4049,213.8724,212.241,212.241,19672.0
2021-04-19 09:35:00,222.37,222.66,222.12,222.18,3538.0,212.1551,212.4318,211.9166,211.9738,3538.0
2021-04-19 09:40:00,222.3,222.5,221.54,221.54,3282.0,212.0883,212.2791,211.3632,211.3632,3282.0
2021-04-19 09:45:00,221.62,222.64,221.61,222.26,3386.0,211.4396,212.4127,211.43,212.0502,3386.0
2021-04-19 09:50:00,222.21,222.66,222.18,222.66,3217.0,212.0025,212.4318,211.9738,212.4318,3217.0
2021-04-19 09:55:00,222.56,222.86,222.48,222.86,4445.0,212.3364,212.6226,212.2601,212.6226,4445.0
2021-04-19 10:00:00,222.85,223.25,222.74,223.18,6171.0,212.6131,212.9947,212.5081,212.9279,6171.0
2021-04-19 10:05:00,223.25,223.26,222.82,222.83,2000.0,212.9947,213.0042,212.5844,212.594,2000.0
2021-04-19 10:10:00,222.67,222.97,222.67,222.78,2206.0,212.4413,212.7275,212.4413,212.5463,2206.0
2021-04-19 10:15:00,222.77,222.98,222.68,222.95,1574.0,212.5367,212.7371,212.4509,212.7085,1574.0
2021-04-19 10:20:00,222.89,223.3,222.88,223.17,2938.0,212.6512,213.0424,212.6417,212.9184,2938.0
2021-04-19 10:25:00,223.0,223.13,222.81,223.13,1501.0,212.7562,212.8802,212.5749,212.8802,1501.0
2021-04-19 10:30:00,222.99,223.28,222.98,223.05,3394.0,212.7466,213.0233,212.7371,212.8039,3394.0
2021-04-19 10:35:00,223.11,223.18,222.97,223.12,1822.0,212.8611,212.9279,212.7275,212.8707,1822.0
2021-04-19 10:40:00,223.15,223.18,222.91,222.97,2100.0,212.8993,212.9279,212.6703,212.7275,2100.0
2021-04-19 10:45:00,222.86,222.86,222.6,222.65,2567.0,212.6226,212.6226,212.3745,212.4222,2567.0
2021-04-19 10:50:00,222.68,222.71,222.57,222.66,2244.0,212.4509,212.4795,212.3459,212.4318,2244.0
2021-04-19 10:55:00,222.45,222.52,222.2,222.34,2103.0,212.2314,212.2982,211.9929,212.1265,2103.0
2021-04-19 11:00:00,222.24,222.48,222.23,222.26,2980.0,212.0311,212.2601,212.0215,212.0502,2980.0
2021-04-19 11:05:00,222.12,222.43,222.11,222.29,2234.0,211.9166,212.2123,211.907,212.0788,2234.0
2021-04-19 11:10:00,222.29,222.29,221.88,222.04,3971.0,212.0788,212.0788,211.6876,211.8403,3971.0
2021-04-19 11:15:00,222.11,222.41,222.11,222.31,2420.0,211.907,212.1933,211.907,212.0979,2420.0
2021-04-19 11:20:00,222.35,222.35,222.03,222.09,1882.0,212.136,212.136,211.8307,211.888,1882.0
2021-04-19 11:25:00,222.15,222.15,221.76,222.03,4526.0,211.9452,211.9452,211.5731,211.8307,4526.0
2021-04-19 11:30:00,222.05,222.3,222.04,222.13,2500.0,211.8498,212.0883,211.8403,211.9261,2500.0
2021-04-19 11:35:00,222.11,222.27,221.89,221.95,2804.0,211.907,212.0597,211.6972,211.7544,2804.0
2021-04-19 11:40:00,221.89,221.95,221.68,221.71,2433.0,211.6972,211.7544,211.4968,211.5254,2433.0
2021-04-19 11:45:00,221.63,221.74,221.33,221.66,15399.0,211.4491,211.554,211.1629,211.4777,15399.0
2021-04-19 11:50:00,221.63,221.81,221.63,221.71,1500.0,211.4491,211.6208,211.4491,211.5254,1500.0
2021-04-19 11:55:00,221.76,221.76,221.15,221.22,10244.0,211.5731,211.5731,210.9911,211.0579,10244.0
2021-04-19 12:00:00,221.2,221.51,221.14,221.16,3409.0,211.0388,211.3346,210.9816,211.0007,3409.0
2021-04-19 12:05:00,221.18,221.51,221.11,221.44,3800.0,211.0198,211.3346,210.953,211.2678,3800.0
2021-04-19 12:10:00,221.41,221.41,220.91,220.93,7899.0,211.2392,211.2392,210.7622,210.7813,7899.0
2021-04-19 12:15:00,220.94,221.16,220.94,221.04,2459.0,210.7908,211.0007,210.7908,210.8862,2459.0
2021-04-19 12:20:00,221.05,221.27,220.92,220.96,3357.0,210.8957,211.1056,210.7717,210.8099,3357.0
2021-04-19 12:25:00,220.95,221.04,220.58,220.67,3502.0,210.8003,210.8862,210.4473,210.5332,3502.0
2021-04-19 12:30:00,220.71,220.84,220.57,220.83,3564.0,210.5714,210.6954,210.4378,210.6858,3564.0
2021-04-19 12:35:00,220.87,220.88,220.48,220.51,3677.0,210.724,210.7335,210.3519,210.3805,3677.0
2021-04-19 12:40:00,220.44,220.5,220.25,220.5,2203.0,210.3138,210.371,210.1325,210.371,2203.0
2021-04-19 12:45:00,220.51,220.67,220.38,220.55,2102.0,210.3805,210.5332,210.2565,210.4187,2102.0
2021-04-19 12:50:00,220.47,220.56,220.33,220.47,2840.0,210.3424,210.4282,210.2088,210.3424,2840.0
2021-04-19 12:55:00,220.31,220.44,220.31,220.36,1169.0,210.1897,210.3138,210.1897,210.2374,1169.0
2021-04-19 13:00:00,220.34,220.37,220.11,220.34,5083.0,210.2184,210.247,209.9989,210.2184,5083.0
2021-04-19 13:05:00,220.48,220.51,220.13,220.16,1725.0,210.3519,210.3805,210.018,210.0466,1725.0
2021-04-19 13:10:00,220.01,220.27,220.01,220.27,4874.0,209.9035,210.1516,209.9035,210.1516,4874.0
2021-04-19 13:15:00,220.44,220.55,220.4,220.41,1208.0,210.3138,210.4187,210.2756,210.2851,1208.0
2021-04-19 13:20:00,220.41,220.47,220.3,220.31,2347.0,210.2851,210.3424,210.1802,210.1897,2347.0
2021-04-19 13:25:00,220.29,220.38,220.21,220.21,1932.0,210.1707,210.2565,210.0943,210.0943,1932.0
2021-04-19 13:30:00,220.23,220.49,220.2,220.49,1686.0,210.1134,210.3615,210.0848,210.3615,1686.0
2021-04-19 13:35:00,220.45,220.45,219.77,219.81,7576.0,210.3233,210.3233,209.6745,209.7127,7576.0
2021-04-19 13:40:00,219.78,219.88,219.78,219.78,5260.0,209.6841,209.7795,209.6841,209.6841,5260.0
2021-04-19 13:45:00,219.8,219.86,219.72,219.81,3120.0,209.7032,209.7604,209.6268,209.7127,3120.0
2021-04-19 13:50:00,219.81,219.81,219.6,219.72,4992.0,209.7127,209.7127,209.5123,209.6268,4992.0
2021-04-19 13:55:00,219.8,220.01,219.8,219.86,5245.0,209.7032,209.9035,209.7032,209.7604,5245.0
2021-04-19 14:00:00,219.77,219.87,219.66,219.85,2907.0,209.6745,209.7699,209.5696,209.7509,2907.0
2021-04-19 14:05:00,219.82,219.89,219.56,219.65,3100.0,209.7222,209.789,209.4742,209.5601,3100.0
2021-04-19 14:10:00,219.71,220.09,219.7,219.9,6044.0,209.6173,209.9798,209.6078,209.7986,6044.0
2021-04-19 14:15:00,219.89,220.08,219.89,220.01,3400.0,209.789,209.9703,209.789,209.9035,3400.0
2021-04-19 14:20:00,219.97,219.98,219.74,219.78,5024.0,209.8654,209.8749,209.6459,209.6841,5024.0
2021-04-19 14:25:00,219.75,219.75,219.62,219.62,3492.0,209.6555,209.6555,209.5314,209.5314,3492.0
2021-04-19 14:30:00,219.62,219.87,219.61,219.7,6218.0,209.5314,209.7699,209.5219,209.6078,6218.0
2021-04-19 14:35:00,219.66,219.66,219.5,219.64,3106.0,209.5696,209.5696,209.4169,209.5505,3106.0
2021-04-19 14:40:00,219.55,219.86,219.55,219.82,4084.0,209.4646,209.7604,209.4646,209.7222,4084.0
2021-04-19 14:45:00,219.81,220.12,219.81,220.08,4889.0,209.7127,210.0085,209.7127,209.9703,4889.0
2021-04-19 14:50:00,220.13,220.19,220.07,220.15,4688.0,210.018,210.0752,209.9608,210.0371,4688.0
2021-04-19 14:55:00,220.16,220.2,219.85,219.86,11397.0,210.0466,210.0848,209.7509,209.7604,11397.0
2021-04-19 15:00:00,219.86,219.95,219.79,219.8,5898.0,209.7604,209.8463,209.6936,209.7032,5898.0
2021-04-19 15:05:00,219.81,220.09,219.81,220.0,5618.0,209.7127,209.9798,209.7127,209.894,5618.0
2021-04-19 15:10:00,219.99,220.01,219.62,219.74,5509.0,209.8844,209.9035,209.5314,209.6459,5509.0
2021-04-19 15:15:00,219.69,219.82,219.58,219.65,7760.0,209.5982,209.7222,209.4933,209.5601,7760.0
2021-04-19 15:20:00,219.65,219.84,219.65,219.84,3610.0,209.5601,209.7413,209.5601,209.7413,3610.0
2021-04-19 15:25:00,219.82,219.9,219.71,219.71,4184.0,209.7222,209.7986,209.6173,209.6173,4184.0
2021-04-19 15:30:00,219.72,219.87,219.71,219.82,7496.0,209.6268,209.7699,209.6173,209.7222,7496.0
2021-04-19 15:35:00,219.77,220.3,219.75,220.3,6543.0,209.6745,210.1802,209.6555,210.1802,6543.0
2021-04-19 15:40:00,220.28,220.4,220.16,220.17,11262.0,210.1611,210.2756,210.0466,210.0562,11262.0
2021-04-19 15:45:00,220.25,220.28,219.82,219.89,14224.0,210.1325,210.1611,209.7222,209.789,14224.0
2021-04-19 15:50:00,219.89,220.25,219.77,219.92,27463.0,209.789,210.1325,209.6745,209.8176,27463.0
2021-04-19 15:55:00,219.88,220.44,219.75,220.18,47736.0,209.7795,210.3138,209.6555,210.0657,47736.0
2021-04-20 09:30:00,219.71,221.72,219.67,221.35,30410.0,209.6173,211.535,209.5791,211.182,30410.0
2021-04-20 09:35:00,221.39,221.82,220.52,221.82,9442.0,211.2201,211.6304,210.3901,211.6304,9442.0
2021-04-20 09:40:00,221.56,222.25,221.42,222.05,7166.0,211.3823,212.0406,211.2487,211.8498,7166.0
2021-04-20 09:45:00,222.05,222.05,221.44,221.7,4662.0,211.8498,211.8498,211.2678,211.5159,4662.0
2021-04-20 09:50:00,221.74,221.91,221.56,221.87,4369.0,211.554,211.7162,211.3823,211.6781,4369.0
2021-04-20 09:55:00,222.08,222.33,221.95,222.14,4086.0,211.8784,212.1169,211.7544,211.9357,4086.0
2021-04-20 10:00:00,222.5,222.56,221.75,221.79,8056.0,212.2791,212.3364,211.5636,211.6017,8056.0
2021-04-20 10:05:00,221.7,222.07,221.7,221.86,10209.0,211.5159,211.8689,211.5159,211.6685,10209.0
2021-04-20 10:10:00,221.75,221.9,221.24,221.24,8097.0,211.5636,211.7067,211.077,211.077,8097.0
2021-04-20 10:15:00,221.37,221.57,220.98,220.98,5471.0,211.201,211.3919,210.829,210.829,5471.0
2021-04-20 10:20:00,220.93,221.57,220.93,221.47,15557.0,210.7813,211.3919,210.7813,211.2964,15557.0
2021-04-20 10:25:00,221.48,221.56,221.1,221.11,3076.0,211.306,211.3823,210.9434,210.953,3076.0
2021-04-20 10:30:00,221.02,221.1,220.55,220.61,6565.0,210.8671,210.9434,210.4187,210.476,6565.0
2021-04-20 10:35:00,220.7,221.38,220.7,221.36,37411.0,210.5618,211.2106,210.5618,211.1915,37411.0
2021-04-20 10:40:00,221.36,221.47,221.01,221.16,8768.0,211.1915,211.2964,210.8576,211.0007,8768.0
2021-04-20 10:45:00,221.25,221.25,220.98,221.17,3771.0,211.0866,211.0866,210.829,211.0102,3771.0
2021-04-20 10:50:00,221.08,221.08,220.43,220.43,15170.0,210.9244,210.9244,210.3042,210.3042,15170.0
2021-04-20 10:55:00,220.39,221.47,220.22,221.27,7771.0,210.2661,211.2964,210.1039,211.1056,7771.0
2021-04-20 11:00:00,221.26,221.51,221.21,221.42,6111.0,211.0961,211.3346,211.0484,211.2487,6111.0
2021-04-20 11:05:00,221.5,221.62,221.12,221.48,3577.0,211.3251,211.4396,210.9625,211.306,3577.0
2021-04-20 11:10:00,221.41,221.69,221.34,221.35,6152.0,211.2392,211.5063,211.1724,211.182,6152.0
2021-04-20 11:15:00,221.16,221.54,221.01,221.54,3332.0,211.0007,211.3632,210.8576,211.3632,3332.0
2021-04-20 11:20:00,221.56,221.78,221.21,221.5,6402.0,211.3823,211.5922,211.0484,211.3251,6402.0
2021-04-20 11:25:00,221.5,221.71,221.39,221.6,5886.0,211.3251,211.5254,211.2201,211.4205,5886.0
2021-04-20 11:30:00,221.59,221.59,221.36,221.43,4128.0,211.4109,211.4109,211.1915,211.2583,4128.0
2021-04-20 11:35:00,221.5,221.61,221.27,221.55,5285.0,211.3251,211.43,211.1056,211.3728,5285.0
2021-04-20 11:40:00,221.58,221.74,221.24,221.24,7348.0,211.4014,211.554,211.077,211.077,7348.0
2021-04-20 11:45:00,221.45,221.45,221.26,221.41,4092.0,211.2774,211.2774,211.0961,211.2392,4092.0
2021-04-20 11:50:00,221.34,221.36,220.94,221.26,13326.0,211.1724,211.1915,210.7908,211.0961,13326.0
2021-04-20 11:55:00,221.3,221.39,221.03,221.26,9109.0,211.1343,211.2201,210.8767,211.0961,9109.0
2021-04-20 12:00:00,221.4,221.61,221.27,221.58,5508.0,211.2297,211.43,211.1056,211.4014,5508.0
2021-04-20 12:05:00,221.54,221.86,221.35,221.47,7075.0,211.3632,211.6685,211.182,211.2964,7075.0
2021-04-20 12:10:00,221.38,221.43,221.26,221.27,2174.0,211.2106,211.2583,211.0961,211.1056,2174.0
2021-04-20 12:15:00,221.39,221.54,221.33,221.4,4450.0,211.2201,211.3632,211.1629,211.2297,4450.0
2021-04-20 12:20:00,221.54,221.54,221.36,221.41,2510.0,211.3632,211.3632,211.1915,211.2392,2510.0
2021-04-20 12:25:00,221.36,221.57,221.35,221.39,4979.0,211.1915,211.3919,211.182,211.2201,4979.0
2021-04-20 12:30:00,221.34,221.35,220.93,220.93,7954.0,211.1724,211.182,210.7813,210.7813,7954.0
2021-04-20 12:35:00,220.94,220.94,220.47,220.51,15956.0,210.7908,210.7908,210.3424,210.3805,15956.0
2021-04-20 12:40:00,220.48,220.52,220.31,220.43,11551.0,210.3519,210.3901,210.1897,210.3042,11551.0
2021-04-20 12:45:00,220.4,220.4,220.31,220.36,3484.0,210.2756,210.2756,210.1897,210.2374,3484.0
2021-04-20 12:50:00,220.38,220.64,220.37,220.45,6225.0,210.2565,210.5046,210.247,210.3233,6225.0
2021-04-20 12:55:00,220.57,220.8,220.56,220.8,4559.0,210.4378,210.6572,210.4282,210.6572,4559.0
2021-04-20 13:00:00,220.78,220.81,220.55,220.56,7751.0,210.6381,210.6668,210.4187,210.4282,7751.0
2021-04-20 13:05:00,220.55,220.76,220.55,220.76,5910.0,210.4187,210.6191,210.4187,210.6191,5910.0
2021-04-20 13:10:00,220.76,221.01,220.76,220.97,6746.0,210.6191,210.8576,210.6191,210.8194,6746.0
2021-04-20 13:15:00,220.87,221.12,220.85,221.02,4320.0,210.724,210.9625,210.7049,210.8671,4320.0
2021-04-20 13:20:00,220.96,221.04,220.79,220.79,4268.0,210.8099,210.8862,210.6477,210.6477,4268.0
2021-04-20 13:25:00,220.8,220.92,220.71,220.79,3053.0,210.6572,210.7717,210.5714,210.6477,3053.0
2021-04-20 13:30:00,220.77,220.8,220.54,220.55,8244.0,210.6286,210.6572,210.4092,210.4187,8244.0
2021-04-20 13:35:00,220.37,220.4,220.24,220.24,9395.0,210.247,210.2756,210.1229,210.1229,9395.0
2021-04-20 13:40:00,220.24,220.42,220.16,220.26,10699.0,210.1229,210.2947,210.0466,210.142,10699.0
2021-04-20 13:45:00,220.29,220.62,220.26,220.42,7978.0,210.1707,210.4855,210.142,210.2947,7978.0
2021-04-20 13:50:00,220.45,220.49,220.26,220.26,5566.0,210.3233,210.3615,210.142,210.142,5566.0
2021-04-20 13:55:00,220.32,220.48,220.19,220.34,6802.0,210.1993,210.3519,210.0752,210.2184,6802.0
2021-04-20 14:00:00,220.36,220.83,220.34,220.83,5428.0,210.2374,210.6858,210.2184,210.6858,5428.0
2021-04-20 14:05:00,220.88,220.88,220.69,220.75,6736.0,210.7335,210.7335,210.5523,210.6095,6736.0
2021-04-20 14:10:00,220.75,220.87,220.58,220.77,5300.0,210.6095,210.724,210.4473,210.6286,5300.0
2021-04-20 14:15:00,220.68,220.77,220.52,220.77,5400.0,210.5427,210.6286,210.3901,210.6286,5400.0
2021-04-20 14:20:00,220.79,221.09,220.79,220.88,5002.0,210.6477,210.9339,210.6477,210.7335,5002.0
2021-04-20 14:25:00,220.88,220.9,220.57,220.62,5451.0,210.7335,210.7526,210.4378,210.4855,5451.0
2021-04-20 14:30:00,220.57,220.57,220.23,220.31,7230.0,210.4378,210.4378,210.1134,210.1897,7230.0
2021-04-20 14:35:00,220.35,220.44,220.28,220.34,11753.0,210.2279,210.3138,210.1611,210.2184,11753.0
2021-04-20 14:40:00,220.35,220.39,220.05,220.1,10111.0,210.2279,210.2661,209.9417,209.9894,10111.0
2021-04-20 14:45:00,220.09,220.36,220.06,220.34,8281.0,209.9798,210.2374,209.9512,210.2184,8281.0
2021-04-20 14:50:00,220.41,220.63,220.39,220.62,9325.0,210.2851,210.495,210.2661,210.4855,9325.0
2021-04-20 14:55:00,220.52,220.52,220.04,220.05,15249.0,210.3901,210.3901,209.9321,209.9417,15249.0
2021-04-20 15:00:00,220.09,220.3,219.91,220.3,6533.0,209.9798,210.1802,209.8081,210.1802,6533.0
2021-04-20 15:05:00,220.25,220.48,220.22,220.41,8321.0,210.1325,210.3519,210.1039,210.2851,8321.0
2021-04-20 15:10:00,220.41,220.58,220.34,220.58,34237.0,210.2851,210.4473,210.2184,210.4473,34237.0
2021-04-20 15:15:00,220.59,220.72,220.37,220.38,9282.0,210.4569,210.5809,210.247,210.2565,9282.0
2021-04-20 15:20:00,220.41,220.49,220.28,220.31,12185.0,210.2851,210.3615,210.1611,210.1897,12185.0
2021-04-20 15:25:00,220.31,220.42,220.17,220.38,17925.0,210.1897,210.2947,210.0562,210.2565,17925.0
2021-04-20 15:30:00,220.36,220.54,220.3,220.54,10432.0,210.2374,210.4092,210.1802,210.4092,10432.0
2021-04-20 15:35:00,220.59,220.8,220.53,220.67,15558.0,210.4569,210.6572,210.3996,210.5332,15558.0
2021-04-20 15:40:00,220.69,221.04,220.69,220.95,21865.0,210.5523,210.8862,210.5523,210.8003,21865.0
2021-04-20 15:45:00,220.95,220.99,220.76,220.99,15083.0,210.8003,210.8385,210.6191,210.8385,15083.0
2021-04-20 15:50:00,220.98,221.25,220.85,220.89,36390.0,210.829,211.0866,210.7049,210.7431,36390.0
2021-04-20 15:55:00,220.86,220.99,220.75,220.9,60637.0,210.7145,210.8385,210.6095,210.7526,60637.0
2021-04-21 09:30:00,222.14,223.93,221.94,222.66,22526.0,211.9357,213.6434,211.7449,212.4318,22526.0
2021-04-21 09:35:00,222.65,223.56,222.07,223.34,2901.0,212.4222,213.2904,211.8689,213.0805,2901.0
2021-04-21 09:40:00,223.31,223.56,222.98,223.1,4838.0,213.0519,213.2904,212.7371,212.8516,4838.0
2021-04-21 09:45:00,223.43,223.63,223.26,223.46,3063.0,213.1664,213.3572,213.0042,213.195,3063.0
2021-04-21 09:50:00,223.56,223.71,223.49,223.58,1300.0,213.2904,213.4335,213.2237,213.3095,1300.0
2021-04-21 09:55:00,223.62,223.86,223.61,223.86,1018.0,213.3477,213.5767,213.3381,213.5767,1018.0
2021-04-21 10:00:00,223.97,224.0,223.51,223.56,3608.0,213.6816,213.7102,213.2427,213.2904,3608.0
2021-04-21 10:05:00,223.6,223.69,223.55,223.69,800.0,213.3286,213.4145,213.2809,213.4145,800.0
2021-04-21 10:10:00,223.66,223.68,223.39,223.55,1563.0,213.3858,213.4049,213.1282,213.2809,1563.0
2021-04-21 10:15:00,223.57,223.79,223.44,223.44,1046.0,213.3,213.5099,213.176,213.176,1046.0
2021-04-21 10:20:00,223.63,224.01,223.51,223.87,4192.0,213.3572,213.7198,213.2427,213.5862,4192.0
2021-04-21 10:25:00,223.88,224.06,223.87,224.02,1969.0,213.5957,213.7675,213.5862,213.7293,1969.0
2021-04-21 10:30:00,224.01,224.18,223.9,223.97,4764.0,213.7198,213.882,213.6148,213.6816,4764.0
2021-04-21 10:35:00,223.93,224.07,223.82,223.83,1344.0,213.6434,213.777,213.5385,213.548,1344.0
2021-04-21 10:40:00,223.83,223.83,223.5,223.59,1902.0,213.548,213.548,213.2332,213.3191,1902.0
2021-04-21 10:45:00,223.55,223.62,223.49,223.49,1369.0,213.2809,213.3477,213.2237,213.2237,1369.0
2021-04-21 10:50:00,223.55,223.81,223.55,223.7,2856.0,213.2809,213.529,213.2809,213.424,2856.0
2021-04-21 10:55:00,223.7,223.76,223.52,223.67,1749.0,213.424,213.4813,213.2523,213.3954,1749.0
2021-04-21 11:00:00,223.64,224.05,223.64,223.83,2313.0,213.3668,213.7579,213.3668,213.548,2313.0
2021-04-21 11:05:00,223.83,223.85,223.44,223.59,5018.0,213.548,213.5671,213.176,213.3191,5018.0
2021-04-21 11:10:00,223.68,223.84,223.49,223.53,2431.0,213.4049,213.5576,213.2237,213.2618,2431.0
2021-04-21 11:15:00,223.62,223.62,223.3,223.55,3736.0,213.3477,213.3477,213.0424,213.2809,3736.0
2021-04-21 11:20:00,223.49,223.49,223.19,223.19,4462.0,213.2237,213.2237,212.9374,212.9374,4462.0
2021-04-21 11:25:00,223.24,223.65,223.24,223.56,3085.0,212.9851,213.3763,212.9851,213.2904,3085.0
2021-04-21 11:30:00,223.67,223.81,223.58,223.73,4966.0,213.3954,213.529,213.3095,213.4526,4966.0
2021-04-21 11:35:00,223.68,223.99,223.68,223.97,2695.0,213.4049,213.7007,213.4049,213.6816,2695.0
2021-04-21 11:40:00,224.01,224.07,223.91,224.02,3817.0,213.7198,213.777,213.6244,213.7293,3817.0
2021-04-21 11:45:00,224.08,224.21,224.08,224.16,3924.0,213.7866,213.9106,213.7866,213.8629,3924.0
2021-04-21 11:50:00,224.28,224.28,224.01,224.04,4333.0,213.9774,213.9774,213.7198,213.7484,4333.0
2021-04-21 11:55:00,224.14,224.36,224.09,224.31,4330.0,213.8438,214.0537,213.7961,214.006,4330.0
2021-04-21 12:00:00,224.27,224.34,223.98,224.05,3343.0,213.9678,214.0346,213.6911,213.7579,3343.0
2021-04-21 12:05:00,224.04,224.05,223.89,224.04,1506.0,213.7484,213.7579,213.6053,213.7484,1506.0
2021-04-21 12:10:00,224.01,224.21,223.94,224.21,2341.0,213.7198,213.9106,213.653,213.9106,2341.0
2021-04-21 12:15:00,224.23,224.23,224.09,224.15,2300.0,213.9297,213.9297,213.7961,213.8533,2300.0
2021-04-21 12:20:00,224.03,224.13,223.98,224.01,4271.0,213.7388,213.8343,213.6911,213.7198,4271.0
2021-04-21 12:25:00,223.99,224.11,223.98,224.0,6313.0,213.7007,213.8152,213.6911,213.7102,6313.0
2021-04-21 12:30:00,223.93,224.06,223.93,224.0,9844.0,213.6434,213.7675,213.6434,213.7102,9844.0
2021-04-21 12:35:00,224.0,224.03,223.77,223.77,1201.0,213.7102,213.7388,213.4908,213.4908,1201.0
2021-04-21 12:40:00,223.7,223.76,223.66,223.72,1800.0,213.424,213.4813,213.3858,213.4431,1800.0
2021-04-21 12:45:00,223.8,223.93,223.71,223.75,1400.0,213.5194,213.6434,213.4335,213.4717,1400.0
2021-04-21 12:50:00,223.72,223.96,223.68,223.96,1578.0,213.4431,213.6721,213.4049,213.6721,1578.0
2021-04-21 12:55:00,224.0,224.0,223.72,223.73,1887.0,213.7102,213.7102,213.4431,213.4526,1887.0
2021-04-21 13:00:00,223.72,223.79,223.58,223.59,3070.0,213.4431,213.5099,213.3095,213.3191,3070.0
2021-04-21 13:05:00,223.58,223.7,223.52,223.7,3228.0,213.3095,213.424,213.2523,213.424,3228.0
2021-04-21 13:10:00,223.68,223.83,223.68,223.74,2100.0,213.4049,213.548,213.4049,213.4622,2100.0
2021-04-21 13:15:00,223.76,223.77,223.68,223.69,1935.0,213.4813,213.4908,213.4049,213.4145,1935.0
2021-04-21 13:20:00,223.72,223.74,223.66,223.66,1948.0,213.4431,213.4622,213.3858,213.3858,1948.0
2021-04-21 13:25:00,223.64,223.7,223.64,223.7,1790.0,213.3668,213.424,213.3668,213.424,1790.0
2021-04-21 13:30:00,223.62,223.82,223.54,223.82,4989.0,213.3477,213.5385,213.2714,213.5385,4989.0
2021-04-21 13:35:00,223.8,223.87,223.73,223.87,1405.0,213.5194,213.5862,213.4526,213.5862,1405.0
2021-04-21 13:40:00,223.74,224.05,223.72,223.84,3720.0,213.4622,213.7579,213.4431,213.5576,3720.0
2021-04-21 13:45:00,223.8,223.84,223.75,223.8,1250.0,213.5194,213.5576,213.4717,213.5194,1250.0
2021-04-21 13:50:00,223.77,223.92,223.77,223.9,1100.0,213.4908,213.6339,213.4908,213.6148,1100.0
2021-04-21 13:55:00,223.9,223.9,223.85,223.85,900.0,213.6148,213.6148,213.5671,213.5671,900.0
2021-04-21 14:00:00,223.9,223.92,223.8,223.82,1790.0,213.6148,213.6339,213.5194,213.5385,1790.0
2021-04-21 14:05:00,223.89,224.0,223.85,223.89,3035.0,213.6053,213.7102,213.5671,213.6053,3035.0
2021-04-21 14:10:00,223.83,224.07,223.82,224.07,5116.0,213.548,213.777,213.5385,213.777,5116.0
2021-04-21 14:15:00,224.01,224.17,224.0,224.13,1496.0,213.7198,213.8724,213.7102,213.8343,1496.0
2021-04-21 14:20:00,224.11,224.14,224.0,224.01,2640.0,213.8152,213.8438,213.7102,213.7198,2640.0
2021-04-21 14:25:00,224.0,224.15,223.8,223.82,2205.0,213.7102,213.8533,213.5194,213.5385,2205.0
2021-04-21 14:30:00,223.8,223.99,223.8,223.88,900.0,213.5194,213.7007,213.5194,213.5957,900.0
2021-04-21 14:35:00,223.88,223.98,223.82,223.85,1550.0,213.5957,213.6911,213.5385,213.5671,1550.0
2021-04-21 14:40:00,223.88,224.04,223.88,223.89,3275.0,213.5957,213.7484,213.5957,213.6053,3275.0
2021-04-21 14:45:00,223.89,223.94,223.72,223.72,1788.0,213.6053,213.653,213.4431,213.4431,1788.0
2021-04-21 14:50:00,223.81,223.82,223.69,223.74,1211.0,213.529,213.5385,213.4145,213.4622,1211.0
2021-04-21 14:55:00,223.78,223.93,223.75,223.85,2927.0,213.5003,213.6434,213.4717,213.5671,2927.0
2021-04-21 15:00:00,223.85,223.89,223.74,223.89,2760.0,213.5671,213.6053,213.4622,213.6053,2760.0
2021-04-21 15:05:00,223.88,223.93,223.84,223.84,1840.0,213.5957,213.6434,213.5576,213.5576,1840.0
2021-04-21 15:10:00,223.86,223.96,223.86,223.92,2901.0,213.5767,213.6721,213.5767,213.6339,2901.0
2021-04-21 15:15:00,223.84,223.87,223.7,223.85,1479.0,213.5576,213.5862,213.424,213.5671,1479.0
2021-04-21 15:20:00,223.88,224.05,223.8,224.0,1933.0,213.5957,213.7579,213.5194,213.7102,1933.0
2021-04-21 15:25:00,224.02,224.04,223.86,223.86,4074.0,213.7293,213.7484,213.5767,213.5767,4074.0
2021-04-21 15:30:00,223.88,224.2,223.81,224.17,4161.0,213.5957,213.901,213.529,213.8724,4161.0
2021-04-21 15:35:00,224.15,224.31,223.78,223.78,5815.0,213.8533,214.006,213.5003,213.5003,5815.0
2021-04-21 15:40:00,223.88,224.02,223.66,223.76,5953.0,213.5957,213.7293,213.3858,213.4813,5953.0
2021-04-21 15:45:00,223.76,224.18,223.74,224.18,6882.0,213.4813,213.882,213.4622,213.882,6882.0
2021-04-21 15:50:00,224.22,224.22,223.96,224.08,8678.0,213.9201,213.9201,213.6721,213.7866,8678.0
2021-04-21 15:55:00,224.09,224.17,223.78,223.99,21654.0,213.7961,213.8724,213.5003,213.7007,21654.0
2021-04-22 09:30:00,224.0,224.3,223.37,223.52,32156.0,213.7102,213.9964,213.1092,213.2523,32156.0
2021-04-22 09:35:00,223.42,223.65,223.14,223.19,2568.0,213.1569,213.3763,212.8897,212.9374,2568.0
2021-04-22 09:40:00,223.27,223.62,223.09,223.46,3308.0,213.0138,213.3477,212.842,213.195,3308.0
2021-04-22 09:45:00,223.6,224.26,223.36,224.26,7236.0,213.3286,213.9583,213.0996,213.9583,7236.0
2021-04-22 09:50:00,224.17,224.62,223.88,223.88,2877.0,213.8724,214.3017,213.5957,213.5957,2877.0
2021-04-22 09:55:00,223.94,224.24,223.71,223.99,6144.0,213.653,213.9392,213.4335,213.7007,6144.0
2021-04-22 10:00:00,223.88,223.88,223.32,223.32,3852.0,213.5957,213.5957,213.0615,213.0615,3852.0
2021-04-22 10:05:00,223.57,223.97,223.44,223.88,3368.0,213.3,213.6816,213.176,213.5957,3368.0
2021-04-22 10:10:00,223.92,224.04,223.56,223.61,2666.0,213.6339,213.7484,213.2904,213.3381,2666.0
2021-04-22 10:15:00,223.62,223.89,223.53,223.66,1745.0,213.3477,213.6053,213.2618,213.3858,1745.0
2021-04-22 10:20:00,223.56,223.83,223.55,223.77,3401.0,213.2904,213.548,213.2809,213.4908,3401.0
2021-04-22 10:25:00,223.71,223.96,223.46,223.46,1600.0,213.4335,213.6721,213.195,213.195,1600.0
2021-04-22 10:30:00,223.48,223.87,223.42,223.87,1580.0,213.2141,213.5862,213.1569,213.5862,1580.0
2021-04-22 10:35:00,223.69,224.0,223.56,223.74,6152.0,213.4145,213.7102,213.2904,213.4622,6152.0
2021-04-22 10:40:00,223.74,223.93,223.47,223.72,23979.0,213.4622,213.6434,213.2046,213.4431,23979.0
2021-04-22 10:45:00,223.57,223.88,223.53,223.88,2140.0,213.3,213.5957,213.2618,213.5957,2140.0
2021-04-22 10:50:00,223.84,224.07,223.7,223.9,2523.0,213.5576,213.777,213.424,213.6148,2523.0
2021-04-22 10:55:00,223.88,223.96,223.7,223.86,3870.0,213.5957,213.6721,213.424,213.5767,3870.0
2021-04-22 11:00:00,223.96,224.2,223.96,224.08,2283.0,213.6721,213.901,213.6721,213.7866,2283.0
2021-04-22 11:05:00,224.14,224.44,224.0,224.34,7274.0,213.8438,214.13,213.7102,214.0346,7274.0
2021-04-22 11:10:00,224.27,224.49,224.27,224.43,4490.0,213.9678,214.1777,213.9678,214.1205,4490.0
2021-04-22 11:15:00,224.35,224.37,223.59,223.66,10085.0,214.0441,214.0632,213.3191,213.3858,10085.0
2021-04-22 11:20:00,223.67,223.76,223.24,223.41,5911.0,213.3954,213.4813,212.9851,213.1473,5911.0
2021-04-22 11:25:00,223.37,223.49,223.18,223.49,4899.0,213.1092,213.2237,212.9279,213.2237,4899.0
2021-04-22 11:30:00,223.44,223.95,223.4,223.73,7204.0,213.176,213.6625,213.1378,213.4526,7204.0
2021-04-22 11:35:00,223.74,223.74,223.48,223.49,1771.0,213.4622,213.4622,213.2141,213.2237,1771.0
2021-04-22 11:40:00,223.46,223.65,223.39,223.65,2206.0,213.195,213.3763,213.1282,213.3763,2206.0
2021-04-22 11:45:00,223.71,223.8,223.68,223.7,1779.0,213.4335,213.5194,213.4049,213.424,1779.0
2021-04-22 11:50:00,223.66,223.91,223.66,223.74,2259.0,213.3858,213.6244,213.3858,213.4622,2259.0
2021-04-22 11:55:00,223.72,223.77,223.58,223.59,3220.0,213.4431,213.4908,213.3095,213.3191,3220.0
2021-04-22 12:00:00,223.52,223.81,223.52,223.81,5200.0,213.2523,213.529,213.2523,213.529,5200.0
2021-04-22 12:05:00,223.86,224.01,223.86,224.01,1950.0,213.5767,213.7198,213.5767,213.7198,1950.0
2021-04-22 12:10:00,223.94,223.94,223.68,223.81,5032.0,213.653,213.653,213.4049,213.529,5032.0
2021-04-22 12:15:00,223.71,223.77,223.65,223.71,1525.0,213.4335,213.4908,213.3763,213.4335,1525.0
2021-04-22 12:20:00,223.68,223.68,223.59,223.61,2220.0,213.4049,213.4049,213.3191,213.3381,2220.0
2021-04-22 12:25:00,223.63,223.99,223.63,223.96,24353.0,213.3572,213.7007,213.3572,213.6721,24353.0
2021-04-22 12:30:00,223.97,224.12,223.88,224.06,10638.0,213.6816,213.8247,213.5957,213.7675,10638.0
2021-04-22 12:35:00,224.11,224.11,223.86,223.87,908.0,213.8152,213.8152,213.5767,213.5862,908.0
2021-04-22 12:40:00,223.78,223.78,223.62,223.62,1928.0,213.5003,213.5003,213.3477,213.3477,1928.0
2021-04-22 12:45:00,223.52,223.55,223.44,223.51,2204.0,213.2523,213.2809,213.176,213.2427,2204.0
2021-04-22 12:50:00,223.47,223.71,223.45,223.61,2696.0,213.2046,213.4335,213.1855,213.3381,2696.0
2021-04-22 12:55:00,223.6,223.6,223.28,223.31,13236.0,213.3286,213.3286,213.0233,213.0519,13236.0
2021-04-22 13:00:00,223.31,223.52,223.31,223.39,8093.0,213.0519,213.2523,213.0519,213.1282,8093.0
2021-04-22 13:05:00,223.37,223.46,222.36,222.54,9234.0,213.1092,213.195,212.1456,212.3173,9234.0
2021-04-22 13:10:00,222.68,222.79,222.22,222.79,7022.0,212.4509,212.5558,212.012,212.5558,7022.0
2021-04-22 13:15:00,222.77,222.89,222.63,222.7,3241.0,212.5367,212.6512,212.4032,212.4699,3241.0
2021-04-22 13:20:00,222.54,222.97,222.54,222.79,2608.0,212.3173,212.7275,212.3173,212.5558,2608.0
2021-04-22 13:25:00,222.73,222.91,222.59,222.63,5261.0,212.4986,212.6703,212.365,212.4032,5261.0
2021-04-22 13:30:00,222.54,222.76,222.24,222.59,2247.0,212.3173,212.5272,212.0311,212.365,2247.0
2021-04-22 13:35:00,222.58,222.58,222.27,222.27,3020.0,212.3555,212.3555,212.0597,212.0597,3020.0
2021-04-22 13:40:00,222.33,222.33,221.87,221.88,4304.0,212.1169,212.1169,211.6781,211.6876,4304.0
2021-04-22 13:45:00,221.85,222.01,221.4,221.41,7842.0,211.659,211.8116,211.2297,211.2392,7842.0
2021-04-22 13:50:00,221.43,221.55,221.21,221.23,8036.0,211.2583,211.3728,211.0484,211.0675,8036.0
2021-04-22 13:55:00,221.21,221.52,221.07,221.33,3100.0,211.0484,211.3441,210.9148,211.1629,3100.0
2021-04-22 14:00:00,221.16,221.24,220.84,220.84,4881.0,211.0007,211.077,210.6954,210.6954,4881.0
2021-04-22 14:05:00,220.87,221.86,220.87,221.75,13635.0,210.724,211.6685,210.724,211.5636,13635.0
2021-04-22 14:10:00,221.67,221.79,221.58,221.71,8524.0,211.4873,211.6017,211.4014,211.5254,8524.0
2021-04-22 14:15:00,221.7,221.94,221.64,221.87,7856.0,211.5159,211.7449,211.4586,211.6781,7856.0
2021-04-22 14:20:00,221.92,222.07,221.81,222.01,5516.0,211.7258,211.8689,211.6208,211.8116,5516.0
2021-04-22 14:25:00,222.07,222.37,221.97,222.25,5587.0,211.8689,212.1551,211.7735,212.0406,5587.0
2021-04-22 14:30:00,222.17,222.34,222.12,222.26,4825.0,211.9643,212.1265,211.9166,212.0502,4825.0
2021-04-22 14:35:00,222.29,222.29,222.1,222.11,4298.0,212.0788,212.0788,211.8975,211.907,4298.0
2021-04-22 14:40:00,222.12,222.48,222.05,222.37,5182.0,211.9166,212.2601,211.8498,212.1551,5182.0
2021-04-22 14:45:00,222.37,222.68,222.36,222.54,3601.0,212.1551,212.4509,212.1456,212.3173,3601.0
2021-04-22 14:50:00,222.65,222.65,222.43,222.51,2365.0,212.4222,212.4222,212.2123,212.2887,2365.0
2021-04-22 14:55:00,222.5,222.84,222.37,222.41,9679.0,212.2791,212.6035,212.1551,212.1933,9679.0
2021-04-22 15:00:00,222.31,222.75,222.25,222.68,7338.0,212.0979,212.5176,212.0406,212.4509,7338.0
2021-04-22 15:05:00,222.65,222.69,222.4,222.44,7679.0,212.4222,212.4604,212.1837,212.2219,7679.0
2021-04-22 15:10:00,222.44,222.58,222.33,222.44,7067.0,212.2219,212.3555,212.1169,212.2219,7067.0
2021-04-22 15:15:00,222.47,222.7,222.18,222.31,10736.0,212.2505,212.4699,211.9738,212.0979,10736.0
2021-04-22 15:20:00,222.3,222.3,221.64,221.64,5043.0,212.0883,212.0883,211.4586,211.4586,5043.0
2021-04-22 15:25:00,221.63,221.72,221.46,221.65,7582.0,211.4491,211.535,211.2869,211.4682,7582.0
2021-04-22 15:30:00,221.64,222.15,221.64,222.15,6084.0,211.4586,211.9452,211.4586,211.9452,6084.0
2021-04-22 15:35:00,222.03,222.21,221.79,221.79,3806.0,211.8307,212.0025,211.6017,211.6017,3806.0
2021-04-22 15:40:00,221.78,222.07,221.69,221.72,19115.0,211.5922,211.8689,211.5063,211.535,19115.0
2021-04-22 15:45:00,221.64,222.17,221.64,221.71,8346.0,211.4586,211.9643,211.4586,211.5254,8346.0
2021-04-22 15:50:00,221.48,221.72,221.2,221.45,25168.0,211.306,211.535,211.0388,211.2774,25168.0
2021-04-22 15:55:00,221.5,221.88,221.32,221.59,33127.0,211.3251,211.6876,211.1533,211.4109,33127.0
2021-04-23 09:30:00,222.63,223.02,222.31,222.33,18893.0,212.4032,212.7752,212.0979,212.1169,18893.0
2021-04-23 09:35:00,222.31,223.04,222.1,222.98,4723.0,212.0979,212.7943,211.8975,212.7371,4723.0
2021-04-23 09:40:00,223.15,223.66,222.9,222.91,5945.0,212.8993,213.3858,212.6608,212.6703,5945.0
2021-04-23 09:45:00,222.8,223.39,222.76,223.39,6113.0,212.5654,213.1282,212.5272,213.1282,6113.0
2021-04-23 09:50:00,223.31,223.71,223.19,223.6,5060.0,213.0519,213.4335,212.9374,213.3286,5060.0
2021-04-23 09:55:00,223.78,224.09,223.58,223.98,30130.0,213.5003,213.7961,213.3095,213.6911,30130.0
2021-04-23 10:00:00,224.13,224.13,223.89,223.94,5361.0,213.8343,213.8343,213.6053,213.653,5361.0
2021-04-23 10:05:00,224.03,224.22,223.98,224.0,4246.0,213.7388,213.9201,213.6911,213.7102,4246.0
2021-04-23 10:10:00,223.96,224.2,223.83,224.06,2544.0,213.6721,213.901,213.548,213.7675,2544.0
2021-04-23 10:15:00,223.95,224.14,223.93,224.06,6795.0,213.6625,213.8438,213.6434,213.7675,6795.0
2021-04-23 10:20:00,224.09,224.63,224.04,224.47,5402.0,213.7961,214.3113,213.7484,214.1586,5402.0
2021-04-23 10:25:00,224.63,225.0,224.63,224.98,14772.0,214.3113,214.6643,214.3113,214.6452,14772.0
2021-04-23 10:30:00,224.92,225.5,224.84,225.21,14829.0,214.588,215.1413,214.5116,214.8646,14829.0
2021-04-23 10:35:00,225.22,225.66,225.22,225.5,5154.0,214.8742,215.294,214.8742,215.1413,5154.0
2021-04-23 10:40:00,225.5,225.88,225.5,225.78,7161.0,215.1413,215.5039,215.1413,215.4085,7161.0
2021-04-23 10:45:00,225.76,226.07,225.7,226.07,3138.0,215.3894,215.6851,215.3321,215.6851,3138.0
2021-04-23 10:50:00,226.07,226.13,225.77,226.1,3446.0,215.6851,215.7424,215.3989,215.7138,3446.0
2021-04-23 10:55:00,226.2,226.44,226.07,226.36,6823.0,215.8092,216.0381,215.6851,215.9618,6823.0
2021-04-23 11:00:00,226.38,226.38,225.99,226.14,4206.0,215.9809,215.9809,215.6088,215.7519,4206.0
2021-04-23 11:05:00,226.16,226.77,226.13,226.59,9474.0,215.771,216.353,215.7424,216.1813,9474.0
2021-04-23 11:10:00,226.62,226.62,226.22,226.49,3345.0,216.2099,216.2099,215.8282,216.0858,3345.0
2021-04-23 11:15:00,226.41,226.57,226.4,226.5,2288.0,216.0095,216.1622,216.0,216.0954,2288.0
2021-04-23 11:20:00,226.49,226.54,226.3,226.45,6376.0,216.0858,216.1335,215.9046,216.0477,6376.0
2021-04-23 11:25:00,226.49,226.62,226.45,226.57,3053.0,216.0858,216.2099,216.0477,216.1622,3053.0
2021-04-23 11:30:00,226.52,226.89,226.52,226.59,4212.0,216.1145,216.4675,216.1145,216.1813,4212.0
2021-04-23 11:35:00,226.69,226.69,226.36,226.38,2275.0,216.2767,216.2767,215.9618,215.9809,2275.0
2021-04-23 11:40:00,226.4,226.45,226.18,226.31,2743.0,216.0,216.0477,215.7901,215.9141,2743.0
2021-04-23 11:45:00,226.31,226.51,226.31,226.41,3900.0,215.9141,216.1049,215.9141,216.0095,3900.0
2021-04-23 11:50:00,226.45,226.48,226.14,226.31,2927.0,216.0477,216.0763,215.7519,215.9141,2927.0
2021-04-23 11:55:00,226.28,226.39,226.22,226.31,4410.0,215.8855,215.9904,215.8282,215.9141,4410.0
2021-04-23 12:00:00,226.31,226.41,226.27,226.39,3503.0,215.9141,216.0095,215.876,215.9904,3503.0
2021-04-23 12:05:00,226.34,226.34,226.0,226.05,2802.0,215.9427,215.9427,215.6184,215.6661,2802.0
2021-04-23 12:10:00,226.04,226.17,225.98,226.12,2886.0,215.6565,215.7805,215.5993,215.7328,2886.0
2021-04-23 12:15:00,226.16,226.65,226.16,226.38,4776.0,215.771,216.2385,215.771,215.9809,4776.0
2021-04-23 12:20:00,226.42,226.53,226.36,226.42,3596.0,216.0191,216.124,215.9618,216.0191,3596.0
2021-04-23 12:25:00,226.39,226.49,226.32,226.4,3493.0,215.9904,216.0858,215.9237,216.0,3493.0
2021-04-23 12:30:00,226.35,226.53,226.26,226.47,3016.0,215.9523,216.124,215.8664,216.0668,3016.0
2021-04-23 12:35:00,226.55,226.67,226.48,226.67,2600.0,216.1431,216.2576,216.0763,216.2576,2600.0
2021-04-23 12:40:00,226.71,226.86,226.66,226.74,9641.0,216.2957,216.4388,216.248,216.3244,9641.0
2021-04-23 12:45:00,226.74,227.08,226.73,227.04,5331.0,216.3244,216.6487,216.3148,216.6106,5331.0
2021-04-23 12:50:00,227.18,227.46,227.17,227.24,5630.0,216.7441,217.0113,216.7346,216.8014,5630.0
2021-04-23 12:55:00,227.31,227.31,227.11,227.18,3298.0,216.8682,216.8682,216.6774,216.7441,3298.0
2021-04-23 13:00:00,227.19,227.31,227.14,227.2,3405.0,216.7537,216.8682,216.706,216.7632,3405.0
2021-04-23 13:05:00,227.17,227.48,227.17,227.46,4830.0,216.7346,217.0304,216.7346,217.0113,4830.0
2021-04-23 13:10:00,227.48,227.5,227.37,227.48,9057.0,217.0304,217.0494,216.9254,217.0304,9057.0
2021-04-23 13:15:00,227.48,227.48,226.95,226.95,4709.0,217.0304,217.0304,216.5247,216.5247,4709.0
2021-04-23 13:20:00,226.98,226.98,226.73,226.81,2600.0,216.5533,216.5533,216.3148,216.3911,2600.0
2021-04-23 13:25:00,226.82,226.84,226.71,226.8,4627.0,216.4007,216.4198,216.2957,216.3816,4627.0
2021-04-23 13:30:00,226.86,227.03,226.86,226.92,3022.0,216.4388,216.601,216.4388,216.4961,3022.0
2021-04-23 13:35:00,226.9,226.93,226.78,226.9,1500.0,216.477,216.5056,216.3625,216.477,1500.0
2021-04-23 13:40:00,227.01,227.14,227.01,227.03,2376.0,216.582,216.706,216.582,216.601,2376.0
2021-04-23 13:45:00,227.03,227.06,226.79,226.86,3724.0,216.601,216.6297,216.3721,216.4388,3724.0
2021-04-23 13:50:00,226.9,226.94,226.78,226.84,4609.0,216.477,216.5152,216.3625,216.4198,4609.0
2021-04-23 13:55:00,226.89,227.02,226.77,226.89,3284.0,216.4675,216.5915,216.353,216.4675,3284.0
2021-04-23 14:00:00,226.96,226.96,226.78,226.9,3276.0,216.5343,216.5343,216.3625,216.477,3276.0
2021-04-23 14:05:00,226.92,226.95,226.78,226.78,7820.0,216.4961,216.5247,216.3625,216.3625,7820.0
2021-04-23 14:10:00,226.84,226.88,226.63,226.63,2835.0,216.4198,216.4579,216.2194,216.2194,2835.0
2021-04-23 14:15:00,226.68,226.68,226.43,226.59,2649.0,216.2671,216.2671,216.0286,216.1813,2649.0
2021-04-23 14:20:00,226.61,226.61,226.4,226.55,2604.0,216.2003,216.2003,216.0,216.1431,2604.0
2021-04-23 14:25:00,226.59,226.59,226.33,226.48,3124.0,216.1813,216.1813,215.9332,216.0763,3124.0
2021-04-23 14:30:00,226.52,226.58,226.36,226.39,3186.0,216.1145,216.1717,215.9618,215.9904,3186.0
2021-04-23 14:35:00,226.43,226.7,226.41,226.51,3870.0,216.0286,216.2862,216.0095,216.1049,3870.0
2021-04-23 14:40:00,226.6,226.79,226.59,226.76,2997.0,216.1908,216.3721,216.1813,216.3434,2997.0
2021-04-23 14:45:00,226.74,226.78,226.63,226.73,3549.0,216.3244,216.3625,216.2194,216.3148,3549.0
2021-04-23 14:50:00,226.79,226.94,226.71,226.94,1855.0,216.3721,216.5152,216.2957,216.5152,1855.0
2021-04-23 14:55:00,226.88,227.04,226.68,226.69,3906.0,216.4579,216.6106,216.2671,216.2767,3906.0
2021-04-23 15:00:00,226.7,226.84,226.63,226.74,5268.0,216.2862,216.4198,216.2194,216.3244,5268.0
2021-04-23 15:05:00,226.82,227.16,226.72,227.14,2787.0,216.4007,216.7251,216.3053,216.706,2787.0
2021-04-23 15:10:00,227.15,227.25,227.12,227.25,3146.0,216.7155,216.8109,216.6869,216.8109,3146.0
2021-04-23 15:15:00,227.24,227.24,227.19,227.23,2051.0,216.8014,216.8014,216.7537,216.7919,2051.0
2021-04-23 15:20:00,227.3,227.37,227.23,227.36,2892.0,216.8586,216.9254,216.7919,216.9159,2892.0
2021-04-23 15:25:00,227.38,227.57,227.38,227.42,5041.0,216.935,217.1162,216.935,216.9731,5041.0
2021-04-23 15:30:00,227.44,227.72,227.44,227.67,9163.0,216.9922,217.2593,216.9922,217.2116,9163.0
2021-04-23 15:35:00,227.66,227.7,227.19,227.35,6506.0,217.2021,217.2403,216.7537,216.9063,6506.0
2021-04-23 15:40:00,227.32,227.36,227.09,227.1,7530.0,216.8777,216.9159,216.6583,216.6678,7530.0
2021-04-23 15:45:00,227.06,227.1,226.83,226.92,8187.0,216.6297,216.6678,216.4102,216.4961,8187.0
2021-04-23 15:50:00,226.89,226.89,226.4,226.49,13480.0,216.4675,216.4675,216.0,216.0858,13480.0
2021-04-23 15:55:00,226.45,226.85,226.36,226.78,39525.0,216.0477,216.4293,215.9618,216.3625,39525.0
2021-04-26 09:30:00,227.23,228.29,227.22,228.29,31739.0,216.7919,217.8032,216.7823,217.8032,31739.0
2021-04-26 09:35:00,228.35,229.05,228.19,228.79,14915.0,217.8604,218.5282,217.7078,218.2802,14915.0
2021-04-26 09:40:00,228.79,228.85,228.45,228.54,8811.0,218.2802,218.3374,217.9558,218.0417,8811.0
2021-04-26 09:45:00,228.52,228.58,228.26,228.27,8878.0,218.0226,218.0798,217.7745,217.7841,8878.0
2021-04-26 09:50:00,228.21,228.74,228.08,228.74,6175.0,217.7268,218.2325,217.6028,218.2325,6175.0
2021-04-26 09:55:00,228.72,228.75,228.43,228.66,7063.0,218.2134,218.242,217.9367,218.1562,7063.0
2021-04-26 10:00:00,228.66,228.66,228.16,228.48,7063.0,218.1562,218.1562,217.6791,217.9844,7063.0
2021-04-26 10:05:00,228.54,228.85,228.54,228.66,3290.0,218.0417,218.3374,218.0417,218.1562,3290.0
2021-04-26 10:10:00,228.7,228.79,228.41,228.79,4996.0,218.1943,218.2802,217.9176,218.2802,4996.0
2021-04-26 10:15:00,228.66,228.8,228.48,228.63,5710.0,218.1562,218.2897,217.9844,218.1275,5710.0
2021-04-26 10:20:00,228.63,228.81,228.57,228.74,3297.0,218.1275,218.2993,218.0703,218.2325,3297.0
2021-04-26 10:25:00,228.73,228.76,228.2,228.34,4314.0,218.2229,218.2516,217.7173,217.8509,4314.0
2021-04-26 10:30:00,228.47,228.47,228.19,228.27,3609.0,217.9749,217.9749,217.7078,217.7841,3609.0
2021-04-26 10:35:00,228.39,228.47,227.92,227.92,4352.0,217.8986,217.9749,217.4502,217.4502,4352.0
2021-04-26 10:40:00,227.94,228.03,227.66,227.71,3044.0,217.4692,217.5551,217.2021,217.2498,3044.0
2021-04-26 10:45:00,227.68,227.69,227.15,227.35,7638.0,217.2212,217.2307,216.7155,216.9063,7638.0
2021-04-26 10:50:00,227.31,227.45,227.31,227.38,3929.0,216.8682,217.0017,216.8682,216.935,3929.0
2021-04-26 10:55:00,227.25,227.52,227.24,227.41,5971.0,216.8109,217.0685,216.8014,216.9636,5971.0
2021-04-26 11:00:00,227.41,227.53,227.15,227.15,16647.0,216.9636,217.0781,216.7155,216.7155,16647.0
2021-04-26 11:05:00,227.17,228.01,227.17,227.92,5415.0,216.7346,217.536,216.7346,217.4502,5415.0
2021-04-26 11:10:00,227.61,227.82,227.39,227.73,5200.0,217.1544,217.3547,216.9445,217.2689,5200.0
2021-04-26 11:15:00,227.71,227.99,227.68,227.85,5438.0,217.2498,217.5169,217.2212,217.3834,5438.0
2021-04-26 11:20:00,227.82,228.11,227.82,227.88,12858.0,217.3547,217.6314,217.3547,217.412,12858.0
2021-04-26 11:25:00,227.83,227.89,227.47,227.74,6891.0,217.3643,217.4215,217.0208,217.2784,6891.0
2021-04-26 11:30:00,227.75,227.97,227.74,227.85,7302.0,217.288,217.4979,217.2784,217.3834,7302.0
2021-04-26 11:35:00,227.79,227.79,227.4,227.45,14374.0,217.3261,217.3261,216.954,217.0017,14374.0
2021-04-26 11:40:00,227.47,227.78,227.47,227.72,16631.0,217.0208,217.3166,217.0208,217.2593,16631.0
2021-04-26 11:45:00,227.63,227.87,227.48,227.65,5395.0,217.1735,217.4025,217.0304,217.1926,5395.0
2021-04-26 11:50:00,227.62,227.74,227.51,227.74,4875.0,217.1639,217.2784,217.059,217.2784,4875.0
2021-04-26 11:55:00,227.74,227.91,227.41,227.45,7379.0,217.2784,217.4406,216.9636,217.0017,7379.0
2021-04-26 12:00:00,227.46,227.83,227.4,227.77,2754.0,217.0113,217.3643,216.954,217.307,2754.0
2021-04-26 12:05:00,227.7,227.76,227.46,227.68,5619.0,217.2403,217.2975,217.0113,217.2212,5619.0
2021-04-26 12:10:00,227.68,227.82,227.51,227.51,7284.0,217.2212,217.3547,217.059,217.059,7284.0
2021-04-26 12:15:00,227.61,227.98,227.58,227.64,5802.0,217.1544,217.5074,217.1258,217.183,5802.0
2021-04-26 12:20:00,227.6,227.8,227.55,227.74,4082.0,217.1449,217.3357,217.0972,217.2784,4082.0
2021-04-26 12:25:00,227.73,228.0,227.66,227.88,4423.0,217.2689,217.5265,217.2021,217.412,4423.0
2021-04-26 12:30:00,227.89,228.12,227.84,228.01,5636.0,217.4215,217.641,217.3738,217.536,5636.0
2021-04-26 12:35:00,228.01,228.25,228.01,228.23,3820.0,217.536,217.765,217.536,217.7459,3820.0
2021-04-26 12:40:00,228.26,228.43,228.26,228.26,5653.0,217.7745,217.9367,217.7745,217.7745,5653.0
2021-04-26 12:45:00,228.24,228.41,228.22,228.35,7369.0,217.7555,217.9176,217.7364,217.8604,7369.0
2021-04-26 12:50:00,228.39,228.69,228.26,228.64,5566.0,217.8986,218.1848,217.7745,218.1371,5566.0
2021-04-26 12:55:00,228.67,228.7,228.36,228.5,7056.0,218.1657,218.1943,217.8699,218.0035,7056.0
2021-04-26 13:00:00,228.5,228.58,228.38,228.52,7419.0,218.0035,218.0798,217.889,218.0226,7419.0
2021-04-26 13:05:00,228.51,228.52,228.32,228.41,6099.0,218.0131,218.0226,217.8318,217.9176,6099.0
2021-04-26 13:10:00,228.41,228.62,228.41,228.44,3553.0,217.9176,218.118,217.9176,217.9463,3553.0
2021-04-26 13:15:00,228.44,228.46,228.29,228.39,5026.0,217.9463,217.9654,217.8032,217.8986,5026.0
2021-04-26 13:20:00,228.4,228.4,228.14,228.22,3008.0,217.9081,217.9081,217.66,217.7364,3008.0
2021-04-26 13:25:00,228.19,228.33,228.13,228.14,4337.0,217.7078,217.8413,217.6505,217.66,4337.0
2021-04-26 13:30:00,228.21,228.26,228.04,228.04,2707.0,217.7268,217.7745,217.5646,217.5646,2707.0
2021-04-26 13:35:00,228.08,228.29,228.04,228.2,6720.0,217.6028,217.8032,217.5646,217.7173,6720.0
2021-04-26 13:40:00,228.2,228.32,228.16,228.31,4498.0,217.7173,217.8318,217.6791,217.8222,4498.0
2021-04-26 13:45:00,228.37,228.56,228.32,228.52,4851.0,217.8795,218.0608,217.8318,218.0226,4851.0
2021-04-26 13:50:00,228.52,228.6,228.41,228.59,4735.0,218.0226,218.0989,217.9176,218.0894,4735.0
2021-04-26 13:55:00,228.54,228.74,228.53,228.73,6428.0,218.0417,218.2325,218.0321,218.2229,6428.0
2021-04-26 14:00:00,228.72,228.76,228.56,228.56,4743.0,218.2134,218.2516,218.0608,218.0608,4743.0
2021-04-26 14:05:00,228.57,228.58,228.4,228.49,4540.0,218.0703,218.0798,217.9081,217.994,4540.0
2021-04-26 14:10:00,228.46,228.51,228.39,228.47,2925.0,217.9654,218.0131,217.8986,217.9749,2925.0
2021-04-26 14:15:00,228.42,228.62,228.35,228.57,4382.0,217.9272,218.118,217.8604,218.0703,4382.0
2021-04-26 14:20:00,228.54,228.68,228.5,228.63,4113.0,218.0417,218.1752,218.0035,218.1275,4113.0
2021-04-26 14:25:00,228.62,228.62,228.51,228.54,6449.0,218.118,218.118,218.0131,218.0417,6449.0
2021-04-26 14:30:00,228.56,228.57,228.29,228.34,3754.0,218.0608,218.0703,217.8032,217.8509,3754.0
2021-04-26 14:35:00,228.34,228.61,228.29,228.5,4557.0,217.8509,218.1085,217.8032,218.0035,4557.0
2021-04-26 14:40:00,228.54,228.69,228.37,228.37,4939.0,218.0417,218.1848,217.8795,217.8795,4939.0
2021-04-26 14:45:00,228.41,228.67,228.37,228.65,3559.0,217.9176,218.1657,217.8795,218.1466,3559.0
2021-04-26 14:50:00,228.6,228.71,228.47,228.71,5401.0,218.0989,218.2039,217.9749,218.2039,5401.0
2021-04-26 14:55:00,228.66,228.67,228.36,228.36,7782.0,218.1562,218.1657,217.8699,217.8699,7782.0
2021-04-26 15:00:00,228.38,228.38,227.96,227.96,6442.0,217.889,217.889,217.4883,217.4883,6442.0
2021-04-26 15:05:00,227.98,228.01,227.72,227.81,5259.0,217.5074,217.536,217.2593,217.3452,5259.0
2021-04-26 15:10:00,227.8,227.89,227.46,227.46,5271.0,217.3357,217.4215,217.0113,217.0113,5271.0
2021-04-26 15:15:00,227.43,227.65,227.33,227.58,5979.0,216.9827,217.1926,216.8873,217.1258,5979.0
2021-04-26 15:20:00,227.6,227.91,227.59,227.86,4702.0,217.1449,217.4406,217.1353,217.3929,4702.0
2021-04-26 15:25:00,227.88,227.97,227.27,227.36,7776.0,217.412,217.4979,216.83,216.9159,7776.0
2021-04-26 15:30:00,227.31,227.48,227.15,227.41,8573.0,216.8682,217.0304,216.7155,216.9636,8573.0
2021-04-26 15:35:00,227.41,227.73,227.41,227.49,12136.0,216.9636,217.2689,216.9636,217.0399,12136.0
2021-04-26 15:40:00,227.52,227.66,227.14,227.17,13428.0,217.0685,217.2021,216.706,216.7346,13428.0
2021-04-26 15:45:00,227.16,227.31,226.82,226.87,12381.0,216.7251,216.8682,216.4007,216.4484,12381.0
2021-04-26 15:50:00,226.8,227.36,226.8,227.28,22456.0,216.3816,216.9159,216.3816,216.8396,22456.0
2021-04-26 15:55:00,227.36,227.47,226.81,226.81,44120.0,216.9159,217.0208,216.3911,216.3911,44120.0
2021-04-27 09:30:00,222.44,224.99,221.13,221.18,40133.0,212.2219,214.6547,210.9721,211.0198,40133.0
2021-04-27 09:35:00,220.78,222.72,220.36,221.83,13351.0,210.6381,212.489,210.2374,211.6399,13351.0
2021-04-27 09:40:00,222.12,222.4,221.38,221.43,7699.0,211.9166,212.1837,211.2106,211.2583,7699.0
2021-04-27 09:45:00,221.4,221.4,220.53,220.91,12724.0,211.2297,211.2297,210.3996,210.7622,12724.0
2021-04-27 09:50:00,220.76,221.34,220.07,220.5,11357.0,210.6191,211.1724,209.9608,210.371,11357.0
2021-04-27 09:55:00,220.5,220.81,220.01,220.18,14047.0,210.371,210.6668,209.9035,210.0657,14047.0
2021-04-27 10:00:00,220.32,220.64,219.85,220.02,12063.0,210.1993,210.5046,209.7509,209.9131,12063.0
2021-04-27 10:05:00,219.92,220.13,219.41,219.7,10155.0,209.8176,210.018,209.3311,209.6078,10155.0
2021-04-27 10:10:00,219.65,219.66,218.95,219.22,7121.0,209.5601,209.5696,208.8922,209.1498,7121.0
2021-04-27 10:15:00,219.33,219.33,218.73,218.93,6571.0,209.2548,209.2548,208.6823,208.8731,6571.0
2021-04-27 10:20:00,219.02,219.18,218.62,218.93,6696.0,208.959,209.1116,208.5774,208.8731,6696.0
2021-04-27 10:25:00,218.77,219.01,218.44,218.78,10418.0,208.7205,208.9494,208.4056,208.73,10418.0
2021-04-27 10:30:00,218.83,219.1,218.65,218.78,8156.0,208.7777,209.0353,208.606,208.73,8156.0
2021-04-27 10:35:00,218.71,218.73,218.37,218.48,10603.0,208.6632,208.6823,208.3388,208.4438,10603.0
2021-04-27 10:40:00,218.48,218.63,218.17,218.32,5837.0,208.4438,208.5869,208.148,208.2911,5837.0
2021-04-27 10:45:00,218.38,218.58,218.17,218.25,9984.0,208.3484,208.5392,208.148,208.2244,9984.0
2021-04-27 10:50:00,218.25,218.42,217.51,217.77,30353.0,208.2244,208.3866,207.5184,207.7664,30353.0
2021-04-27 10:55:00,217.7,219.06,217.69,218.69,10141.0,207.6996,208.9972,207.6901,208.6441,10141.0
2021-04-27 11:00:00,218.73,219.72,218.72,219.63,7156.0,208.6823,209.6268,208.6728,209.541,7156.0
2021-04-27 11:05:00,219.74,219.9,219.36,219.67,7880.0,209.6459,209.7986,209.2834,209.5791,7880.0
2021-04-27 11:10:00,219.57,219.57,218.79,218.81,3647.0,209.4837,209.4837,208.7396,208.7586,3647.0
2021-04-27 11:15:00,218.86,219.55,218.75,219.4,6834.0,208.8063,209.4646,208.7014,209.3215,6834.0
2021-04-27 11:20:00,219.28,219.32,218.99,219.1,6234.0,209.207,209.2452,208.9304,209.0353,6234.0
2021-04-27 11:25:00,219.07,219.17,218.96,219.02,3600.0,209.0067,209.1021,208.9017,208.959,3600.0
2021-04-27 11:30:00,219.02,219.23,218.99,219.04,3300.0,208.959,209.1593,208.9304,208.9781,3300.0
2021-04-27 11:35:00,219.23,219.31,219.01,219.17,4458.0,209.1593,209.2357,208.9494,209.1021,4458.0
2021-04-27 11:40:00,219.09,219.16,218.88,219.08,3771.0,209.0258,209.0926,208.8254,209.0162,3771.0
2021-04-27 11:45:00,219.11,219.44,218.92,219.03,5883.0,209.0449,209.3597,208.8636,208.9685,5883.0
2021-04-27 11:50:00,219.0,219.65,219.0,219.64,10269.0,208.9399,209.5601,208.9399,209.5505,10269.0
2021-04-27 11:55:00,219.64,219.99,219.41,219.91,8481.0,209.5505,209.8844,209.3311,209.8081,8481.0
2021-04-27 12:00:00,219.96,220.12,219.92,220.12,9397.0,209.8558,210.0085,209.8176,210.0085,9397.0
2021-04-27 12:05:00,220.09,220.24,219.98,220.06,4973.0,209.9798,210.1229,209.8749,209.9512,4973.0
2021-04-27 12:10:00,220.09,220.17,219.87,219.96,4576.0,209.9798,210.0562,209.7699,209.8558,4576.0
2021-04-27 12:15:00,219.85,220.27,219.85,220.19,7567.0,209.7509,210.1516,209.7509,210.0752,7567.0
2021-04-27 12:20:00,220.22,220.37,219.86,220.05,6207.0,210.1039,210.247,209.7604,209.9417,6207.0
2021-04-27 12:25:00,220.06,220.56,220.06,220.44,3613.0,209.9512,210.4282,209.9512,210.3138,3613.0
2021-04-27 12:30:00,220.44,220.44,219.91,219.94,7700.0,210.3138,210.3138,209.8081,209.8367,7700.0
2021-04-27 12:35:00,219.9,219.9,219.44,219.44,3446.0,209.7986,209.7986,209.3597,209.3597,3446.0
2021-04-27 12:40:00,219.36,219.36,218.01,218.15,29979.0,209.2834,209.2834,207.9954,208.129,29979.0
2021-04-27 12:45:00,218.15,218.38,217.99,218.31,3625.0,208.129,208.3484,207.9763,208.2816,3625.0
2021-04-27 12:50:00,218.31,218.5,218.23,218.31,4000.0,208.2816,208.4629,208.2053,208.2816,4000.0
2021-04-27 12:55:00,218.41,218.8,218.4,218.8,3533.0,208.377,208.7491,208.3675,208.7491,3533.0
2021-04-27 13:00:00,218.67,218.67,218.2,218.36,3996.0,208.6251,208.6251,208.1767,208.3293,3996.0
2021-04-27 13:05:00,218.3,218.38,218.15,218.3,11485.0,208.2721,208.3484,208.129,208.2721,11485.0
2021-04-27 13:10:00,218.34,218.72,218.32,218.5,2202.0,208.3102,208.6728,208.2911,208.4629,2202.0
2021-04-27 13:15:00,218.47,218.61,218.39,218.45,2493.0,208.4343,208.5678,208.3579,208.4152,2493.0
2021-04-27 13:20:00,218.38,218.49,218.28,218.43,3823.0,208.3484,208.4533,208.253,208.3961,3823.0
2021-04-27 13:25:00,218.52,218.58,218.36,218.58,4005.0,208.482,208.5392,208.3293,208.5392,4005.0
2021-04-27 13:30:00,218.56,219.04,218.56,218.86,7465.0,208.5201,208.9781,208.5201,208.8063,7465.0
2021-04-27 13:35:00,218.84,218.85,218.32,218.32,2414.0,208.7873,208.7968,208.2911,208.2911,2414.0
2021-04-27 13:40:00,218.27,218.39,218.11,218.12,4045.0,208.2434,208.3579,208.0908,208.1003,4045.0
2021-04-27 13:45:00,218.07,218.09,217.75,217.98,6669.0,208.0526,208.0717,207.7473,207.9668,6669.0
2021-04-27 13:50:00,217.99,218.55,217.97,218.36,4652.0,207.9763,208.5106,207.9572,208.3293,4652.0
2021-04-27 13:55:00,218.36,218.48,218.06,218.1,8018.0,208.3293,208.4438,208.0431,208.0813,8018.0
2021-04-27 14:00:00,218.13,218.23,217.72,217.73,7252.0,208.1099,208.2053,207.7187,207.7282,7252.0
2021-04-27 14:05:00,217.76,217.88,217.6,217.67,5583.0,207.7569,207.8714,207.6042,207.671,5583.0
2021-04-27 14:10:00,217.72,217.75,217.58,217.7,7727.0,207.7187,207.7473,207.5851,207.6996,7727.0
2021-04-27 14:15:00,217.74,218.15,217.7,217.76,6374.0,207.7378,208.129,207.6996,207.7569,6374.0
2021-04-27 14:20:00,217.85,217.85,217.34,217.56,11144.0,207.8427,207.8427,207.3562,207.5661,11144.0
2021-04-27 14:25:00,217.5,217.79,217.38,217.38,4066.0,207.5088,207.7855,207.3943,207.3943,4066.0
2021-04-27 14:30:00,217.38,217.76,217.38,217.76,8325.0,207.3943,207.7569,207.3943,207.7569,8325.0
2021-04-27 14:35:00,217.74,217.81,217.47,217.74,3308.0,207.7378,207.8046,207.4802,207.7378,3308.0
2021-04-27 14:40:00,217.84,217.98,217.63,217.98,4042.0,207.8332,207.9668,207.6328,207.9668,4042.0
2021-04-27 14:45:00,217.99,218.07,217.75,217.78,4800.0,207.9763,208.0526,207.7473,207.776,4800.0
2021-04-27 14:50:00,217.78,217.85,217.4,217.7,6301.0,207.776,207.8427,207.4134,207.6996,6301.0
2021-04-27 14:55:00,217.73,217.76,217.51,217.64,4404.0,207.7282,207.7569,207.5184,207.6424,4404.0
2021-04-27 15:00:00,217.57,217.57,217.44,217.52,3332.0,207.5756,207.5756,207.4516,207.5279,3332.0
2021-04-27 15:05:00,217.49,217.53,217.3,217.36,4051.0,207.4993,207.5374,207.318,207.3752,4051.0
2021-04-27 15:10:00,217.48,217.96,217.44,217.96,5753.0,207.4897,207.9477,207.4516,207.9477,5753.0
2021-04-27 15:15:00,218.14,218.36,218.0,218.32,4830.0,208.1194,208.3293,207.9858,208.2911,4830.0
2021-04-27 15:20:00,218.28,218.48,218.19,218.43,5316.0,208.253,208.4438,208.1671,208.3961,5316.0
2021-04-27 15:25:00,218.34,218.64,218.27,218.64,4999.0,208.3102,208.5964,208.2434,208.5964,4999.0
2021-04-27 15:30:00,218.67,218.79,218.55,218.73,9666.0,208.6251,208.7396,208.5106,208.6823,9666.0
2021-04-27 15:35:00,218.73,218.82,218.55,218.69,10198.0,208.6823,208.7682,208.5106,208.6441,10198.0
2021-04-27 15:40:00,218.65,218.73,218.35,218.51,19880.0,208.606,208.6823,208.3198,208.4724,19880.0
2021-04-27 15:45:00,218.53,218.67,218.44,218.67,12488.0,208.4915,208.6251,208.4056,208.6251,12488.0
2021-04-27 15:50:00,218.63,218.91,218.51,218.55,23927.0,208.5869,208.854,208.4724,208.5106,23927.0
2021-04-27 15:55:00,218.49,218.74,218.27,218.28,51969.0,208.4533,208.6919,208.2434,208.253,51969.0
2021-04-28 09:30:00,219.04,221.13,217.0,220.6,46415.0,208.9781,210.9721,207.0318,210.4664,46415.0
2021-04-28 09:35:00,220.58,221.13,219.88,221.11,10444.0,210.4473,210.9721,209.7795,210.953,10444.0
2021-04-28 09:40:00,221.09,221.95,220.81,221.82,16754.0,210.9339,211.7544,210.6668,211.6304,16754.0
2021-04-28 09:45:00,221.68,221.71,220.06,220.23,7213.0,211.4968,211.5254,209.9512,210.1134,7213.0
2021-04-28 09:50:00,220.56,221.04,220.47,220.48,2406.0,210.4282,210.8862,210.3424,210.3519,2406.0
2021-04-28 09:55:00,220.42,221.36,220.25,220.44,3134.0,210.2947,211.1915,210.1325,210.3138,3134.0
2021-04-28 10:00:00,220.6,220.9,220.34,220.76,3603.0,210.4664,210.7526,210.2184,210.6191,3603.0
2021-04-28 10:05:00,220.77,220.89,220.63,220.76,2101.0,210.6286,210.7431,210.495,210.6191,2101.0
2021-04-28 10:10:00,220.76,220.77,220.45,220.53,5857.0,210.6191,210.6286,210.3233,210.3996,5857.0
2021-04-28 10:15:00,220.35,220.58,220.35,220.42,1904.0,210.2279,210.4473,210.2279,210.2947,1904.0
2021-04-28 10:20:00,220.47,220.47,220.02,220.13,3975.0,210.3424,210.3424,209.9131,210.018,3975.0
2021-04-28 10:25:00,220.01,220.45,219.96,220.45,3626.0,209.9035,210.3233,209.8558,210.3233,3626.0
2021-04-28 10:30:00,220.54,221.1,220.54,221.03,3278.0,210.4092,210.9434,210.4092,210.8767,3278.0
2021-04-28 10:35:00,220.94,220.96,220.78,220.91,1733.0,210.7908,210.8099,210.6381,210.7622,1733.0
2021-04-28 10:40:00,220.99,221.23,220.9,221.22,2665.0,210.8385,211.0675,210.7526,211.0579,2665.0
2021-04-28 10:45:00,221.2,221.6,221.16,221.45,3054.0,211.0388,211.4205,211.0007,211.2774,3054.0
2021-04-28 10:50:00,221.42,221.42,221.11,221.11,1966.0,211.2487,211.2487,210.953,210.953,1966.0
2021-04-28 10:55:00,221.03,221.4,221.03,221.4,1238.0,210.8767,211.2297,210.8767,211.2297,1238.0
2021-04-28 11:00:00,221.36,221.43,221.32,221.42,1529.0,211.1915,211.2583,211.1533,211.2487,1529.0
2021-04-28 11:05:00,221.39,221.68,221.3,221.31,3085.0,211.2201,211.4968,211.1343,211.1438,3085.0
2021-04-28 11:10:00,221.33,221.37,221.18,221.18,2480.0,211.1629,211.201,211.0198,211.0198,2480.0
2021-04-28 11:15:00,221.31,221.73,221.26,221.73,4333.0,211.1438,211.5445,211.0961,211.5445,4333.0
2021-04-28 11:20:00,221.75,222.07,221.72,221.94,4895.0,211.5636,211.8689,211.535,211.7449,4895.0
2021-04-28 11:25:00,221.88,222.13,221.76,221.76,2651.0,211.6876,211.9261,211.5731,211.5731,2651.0
2021-04-28 11:30:00,221.62,221.97,221.62,221.91,5984.0,211.4396,211.7735,211.4396,211.7162,5984.0
2021-04-28 11:35:00,221.87,221.9,221.66,221.8,5070.0,211.6781,211.7067,211.4777,211.6113,5070.0
2021-04-28 11:40:00,221.8,222.0,221.73,221.94,2273.0,211.6113,211.8021,211.5445,211.7449,2273.0
2021-04-28 11:45:00,221.94,222.07,221.54,221.69,4054.0,211.7449,211.8689,211.3632,211.5063,4054.0
2021-04-28 11:50:00,221.7,221.83,221.55,221.8,10582.0,211.5159,211.6399,211.3728,211.6113,10582.0
2021-04-28 11:55:00,221.86,222.17,221.86,221.96,1524.0,211.6685,211.9643,211.6685,211.7639,1524.0
2021-04-28 12:00:00,221.98,221.98,221.83,221.86,5100.0,211.783,211.783,211.6399,211.6685,5100.0
2021-04-28 12:05:00,221.92,222.33,221.92,222.28,1900.0,211.7258,212.1169,211.7258,212.0692,1900.0
2021-04-28 12:10:00,222.25,222.58,222.24,222.43,2654.0,212.0406,212.3555,212.0311,212.2123,2654.0
2021-04-28 12:15:00,222.5,222.55,222.36,222.37,2225.0,212.2791,212.3268,212.1456,212.1551,2225.0
2021-04-28 12:20:00,222.38,222.5,222.38,222.44,1804.0,212.1646,212.2791,212.1646,212.2219,1804.0
2021-04-28 12:25:00,222.41,222.55,222.35,222.45,3806.0,212.1933,212.3268,212.136,212.2314,3806.0
2021-04-28 12:30:00,222.42,222.58,222.38,222.53,2104.0,212.2028,212.3555,212.1646,212.3078,2104.0
2021-04-28 12:35:00,222.53,222.87,222.53,222.79,2012.0,212.3078,212.6321,212.3078,212.5558,2012.0
2021-04-28 12:40:00,222.8,222.97,222.78,222.97,2889.0,212.5654,212.7275,212.5463,212.7275,2889.0
2021-04-28 12:45:00,222.92,222.97,222.84,222.95,2570.0,212.6798,212.7275,212.6035,212.7085,2570.0
2021-04-28 12:50:00,222.93,223.3,222.92,223.22,8567.0,212.6894,213.0424,212.6798,212.9661,8567.0
2021-04-28 12:55:00,223.28,223.46,223.27,223.3,3989.0,213.0233,213.195,213.0138,213.0424,3989.0
2021-04-28 13:00:00,223.32,223.39,222.99,222.99,3193.0,213.0615,213.1282,212.7466,212.7466,3193.0
2021-04-28 13:05:00,222.98,223.07,222.92,223.05,9045.0,212.7371,212.8229,212.6798,212.8039,9045.0
2021-04-28 13:10:00,223.01,223.01,222.88,222.88,1570.0,212.7657,212.7657,212.6417,212.6417,1570.0
2021-04-28 13:15:00,222.94,222.98,222.8,222.81,5350.0,212.6989,212.7371,212.5654,212.5749,5350.0
2021-04-28 13:20:00,222.83,222.85,222.77,222.84,4579.0,212.594,212.6131,212.5367,212.6035,4579.0
2021-04-28 13:25:00,222.85,222.95,222.75,222.75,2612.0,212.6131,212.7085,212.5176,212.5176,2612.0
2021-04-28 13:30:00,222.77,222.83,222.62,222.62,4402.0,212.5367,212.594,212.3936,212.3936,4402.0
2021-04-28 13:35:00,222.65,222.9,222.64,222.72,10177.0,212.4222,212.6608,212.4127,212.489,10177.0
2021-04-28 13:40:00,222.81,222.92,222.81,222.87,1900.0,212.5749,212.6798,212.5749,212.6321,1900.0
2021-04-28 13:45:00,222.87,222.87,222.73,222.82,2722.0,212.6321,212.6321,212.4986,212.5844,2722.0
2021-04-28 13:50:00,222.87,222.89,222.73,222.81,3929.0,212.6321,212.6512,212.4986,212.5749,3929.0
2021-04-28 13:55:00,222.94,223.17,222.79,222.79,3641.0,212.6989,212.9184,212.5558,212.5558,3641.0
2021-04-28 14:00:00,222.85,223.07,222.67,222.68,7814.0,212.6131,212.8229,212.4413,212.4509,7814.0
2021-04-28 14:05:00,222.69,222.69,222.57,222.62,3008.0,212.4604,212.4604,212.3459,212.3936,3008.0
2021-04-28 14:10:00,222.63,222.86,222.56,222.57,10500.0,212.4032,212.6226,212.3364,212.3459,10500.0
2021-04-28 14:15:00,222.59,222.67,222.41,222.54,4230.0,212.365,212.4413,212.1933,212.3173,4230.0
2021-04-28 14:20:00,222.59,222.6,222.43,222.54,2189.0,212.365,212.3745,212.2123,212.3173,2189.0
2021-04-28 14:25:00,222.53,222.53,222.39,222.41,4643.0,212.3078,212.3078,212.1742,212.1933,4643.0
2021-04-28 14:30:00,222.4,222.47,222.32,222.44,4203.0,212.1837,212.2505,212.1074,212.2219,4203.0
2021-04-28 14:35:00,222.43,223.0,222.43,222.95,3432.0,212.2123,212.7562,212.2123,212.7085,3432.0
2021-04-28 14:40:00,222.96,223.12,222.85,223.04,5926.0,212.718,212.8707,212.6131,212.7943,5926.0
2021-04-28 14:45:00,223.08,223.14,222.62,222.62,8713.0,212.8325,212.8897,212.3936,212.3936,8713.0
2021-04-28 14:50:00,222.66,222.76,222.63,222.67,10873.0,212.4318,212.5272,212.4032,212.4413,10873.0
2021-04-28 14:55:00,222.63,222.74,222.55,222.67,5168.0,212.4032,212.5081,212.3268,212.4413,5168.0
2021-04-28 15:00:00,222.72,222.78,222.57,222.57,4066.0,212.489,212.5463,212.3459,212.3459,4066.0
2021-04-28 15:05:00,222.54,222.71,222.45,222.65,5406.0,212.3173,212.4795,212.2314,212.4222,5406.0
2021-04-28 15:10:00,222.65,222.66,222.21,222.45,7474.0,212.4222,212.4318,212.0025,212.2314,7474.0
2021-04-28 15:15:00,222.42,222.66,222.35,222.45,6352.0,212.2028,212.4318,212.136,212.2314,6352.0
2021-04-28 15:20:00,222.42,222.49,222.26,222.31,5260.0,212.2028,212.2696,212.0502,212.0979,5260.0
2021-04-28 15:25:00,222.34,222.44,222.14,222.21,8371.0,212.1265,212.2219,211.9357,212.0025,8371.0
2021-04-28 15:30:00,222.21,222.21,221.96,222.11,12455.0,212.0025,212.0025,211.7639,211.907,12455.0
2021-04-28 15:35:00,222.18,222.38,221.94,222.0,13814.0,211.9738,212.1646,211.7449,211.8021,13814.0
2021-04-28 15:40:00,221.97,222.04,221.73,221.8,18067.0,211.7735,211.8403,211.5445,211.6113,18067.0
2021-04-28 15:45:00,221.83,222.0,221.74,221.88,13774.0,211.6399,211.8021,211.554,211.6876,13774.0
2021-04-28 15:50:00,221.75,221.92,221.52,221.89,24948.0,211.5636,211.7258,211.3441,211.6972,24948.0
2021-04-28 15:55:00,221.88,222.25,221.8,222.15,55944.0,211.6876,212.0406,211.6113,211.9452,55944.0
2021-04-29 09:30:00,223.4,223.97,222.7,222.72,19705.0,213.1378,213.6816,212.4699,212.489,19705.0
2021-04-29 09:35:00,222.74,223.54,222.74,223.49,2686.0,212.5081,213.2714,212.5081,213.2237,2686.0
2021-04-29 09:40:00,223.41,223.88,222.94,223.19,9144.0,213.1473,213.5957,212.6989,212.9374,9144.0
2021-04-29 09:45:00,223.25,223.51,223.12,223.18,6725.0,212.9947,213.2427,212.8707,212.9279,6725.0
2021-04-29 09:50:00,223.26,223.86,223.26,223.43,2814.0,213.0042,213.5767,213.0042,213.1664,2814.0
2021-04-29 09:55:00,223.44,223.74,223.34,223.34,1750.0,213.176,213.4622,213.0805,213.0805,1750.0
2021-04-29 10:00:00,223.22,223.79,223.01,223.78,4415.0,212.9661,213.5099,212.7657,213.5003,4415.0
2021-04-29 10:05:00,223.84,224.33,223.84,224.13,2919.0,213.5576,214.0251,213.5576,213.8343,2919.0
2021-04-29 10:10:00,224.24,224.62,224.15,224.5,4489.0,213.9392,214.3017,213.8533,214.1873,4489.0
2021-04-29 10:15:00,224.4,224.48,224.16,224.34,12911.0,214.0919,214.1682,213.8629,214.0346,12911.0
2021-04-29 10:20:00,224.29,224.31,223.74,223.77,3202.0,213.9869,214.006,213.4622,213.4908,3202.0
2021-04-29 10:25:00,223.66,223.74,223.57,223.74,2721.0,213.3858,213.4622,213.3,213.4622,2721.0
2021-04-29 10:30:00,223.75,224.07,223.68,224.07,6127.0,213.4717,213.777,213.4049,213.777,6127.0
2021-04-29 10:35:00,224.23,224.24,223.98,224.13,12881.0,213.9297,213.9392,213.6911,213.8343,12881.0
2021-04-29 10:40:00,224.05,224.07,223.84,223.85,1154.0,213.7579,213.777,213.5576,213.5671,1154.0
2021-04-29 10:45:00,223.75,223.98,223.73,223.93,6902.0,213.4717,213.6911,213.4526,213.6434,6902.0
2021-04-29 10:50:00,223.92,223.93,223.39,223.41,5261.0,213.6339,213.6434,213.1282,213.1473,5261.0
2021-04-29 10:55:00,223.45,223.75,223.44,223.68,3610.0,213.1855,213.4717,213.176,213.4049,3610.0
2021-04-29 11:00:00,223.64,224.06,223.64,224.04,3045.0,213.3668,213.7675,213.3668,213.7484,3045.0
2021-04-29 11:05:00,224.06,224.52,224.06,224.52,3349.0,213.7675,214.2063,213.7675,214.2063,3349.0
2021-04-29 11:10:00,224.58,224.58,224.22,224.36,2040.0,214.2636,214.2636,213.9201,214.0537,2040.0
2021-04-29 11:15:00,224.36,224.46,224.29,224.31,2601.0,214.0537,214.1491,213.9869,214.006,2601.0
2021-04-29 11:20:00,224.3,224.45,224.15,224.15,3168.0,213.9964,214.1396,213.8533,213.8533,3168.0
2021-04-29 11:25:00,224.15,224.18,223.73,223.8,2140.0,213.8533,213.882,213.4526,213.5194,2140.0
2021-04-29 11:30:00,223.63,223.66,223.41,223.43,2127.0,213.3572,213.3858,213.1473,213.1664,2127.0
2021-04-29 11:35:00,223.57,223.61,223.48,223.56,2090.0,213.3,213.3381,213.2141,213.2904,2090.0
2021-04-29 11:40:00,223.51,223.56,223.17,223.17,2598.0,213.2427,213.2904,212.9184,212.9184,2598.0
2021-04-29 11:45:00,223.19,223.28,223.12,223.18,3321.0,212.9374,213.0233,212.8707,212.9279,3321.0
2021-04-29 11:50:00,223.15,223.41,223.14,223.3,1927.0,212.8993,213.1473,212.8897,213.0424,1927.0
2021-04-29 11:55:00,223.18,223.32,223.11,223.17,5722.0,212.9279,213.0615,212.8611,212.9184,5722.0
2021-04-29 12:00:00,223.24,223.24,223.04,223.15,8284.0,212.9851,212.9851,212.7943,212.8993,8284.0
2021-04-29 12:05:00,222.99,223.01,222.77,222.92,3288.0,212.7466,212.7657,212.5367,212.6798,3288.0
2021-04-29 12:10:00,222.97,223.91,222.97,223.91,1607.0,212.7275,213.6244,212.7275,213.6244,1607.0
2021-04-29 12:15:00,223.91,223.91,223.67,223.78,3279.0,213.6244,213.6244,213.3954,213.5003,3279.0
2021-04-29 12:20:00,223.85,223.85,223.6,223.6,890.0,213.5671,213.5671,213.3286,213.3286,890.0
2021-04-29 12:25:00,223.61,223.62,223.24,223.39,2608.0,213.3381,213.3477,212.9851,213.1282,2608.0
2021-04-29 12:30:00,223.49,223.64,223.39,223.64,1788.0,213.2237,213.3668,213.1282,213.3668,1788.0
2021-04-29 12:35:00,223.62,223.75,223.62,223.75,902.0,213.3477,213.4717,213.3477,213.4717,902.0
2021-04-29 12:40:00,223.75,223.95,223.75,223.93,1394.0,213.4717,213.6625,213.4717,213.6434,1394.0
2021-04-29 12:45:00,223.93,224.36,223.93,224.2,6099.0,213.6434,214.0537,213.6434,213.901,6099.0
2021-04-29 12:50:00,223.99,224.2,223.96,224.2,1110.0,213.7007,213.901,213.6721,213.901,1110.0
2021-04-29 12:55:00,224.22,224.28,223.88,223.89,1020.0,213.9201,213.9774,213.5957,213.6053,1020.0
2021-04-29 13:00:00,223.82,224.07,223.79,224.0,2005.0,213.5385,213.777,213.5099,213.7102,2005.0
2021-04-29 13:05:00,224.05,224.21,223.89,223.89,2300.0,213.7579,213.9106,213.6053,213.6053,2300.0
2021-04-29 13:10:00,223.73,223.96,223.73,223.94,1400.0,213.4526,213.6721,213.4526,213.653,1400.0
2021-04-29 13:15:00,223.98,224.01,223.94,224.01,1523.0,213.6911,213.7198,213.653,213.7198,1523.0
2021-04-29 13:20:00,223.98,224.12,223.97,224.07,2246.0,213.6911,213.8247,213.6816,213.777,2246.0
2021-04-29 13:25:00,224.05,224.12,223.68,223.68,2800.0,213.7579,213.8247,213.4049,213.4049,2800.0
2021-04-29 13:30:00,223.79,223.93,223.79,223.9,2300.0,213.5099,213.6434,213.5099,213.6148,2300.0
2021-04-29 13:35:00,223.92,223.92,223.68,223.7,2314.0,213.6339,213.6339,213.4049,213.424,2314.0
2021-04-29 13:40:00,223.76,223.8,223.54,223.8,3709.0,213.4813,213.5194,213.2714,213.5194,3709.0
2021-04-29 13:45:00,223.81,223.81,223.52,223.56,2500.0,213.529,213.529,213.2523,213.2904,2500.0
2021-04-29 13:50:00,223.44,223.51,223.28,223.43,4475.0,213.176,213.2427,213.0233,213.1664,4475.0
2021-04-29 13:55:00,223.47,223.47,223.11,223.18,2370.0,213.2046,213.2046,212.8611,212.9279,2370.0
2021-04-29 14:00:00,223.2,223.33,223.08,223.08,2729.0,212.947,213.071,212.8325,212.8325,2729.0
2021-04-29 14:05:00,223.18,223.28,223.05,223.28,2388.0,212.9279,213.0233,212.8039,213.0233,2388.0
2021-04-29 14:10:00,223.22,223.33,223.19,223.27,1326.0,212.9661,213.071,212.9374,213.0138,1326.0
2021-04-29 14:15:00,223.27,223.46,223.21,223.34,2804.0,213.0138,213.195,212.9565,213.0805,2804.0
2021-04-29 14:20:00,223.36,223.56,223.36,223.42,1300.0,213.0996,213.2904,213.0996,213.1569,1300.0
2021-04-29 14:25:00,223.56,223.59,223.41,223.59,2064.0,213.2904,213.3191,213.1473,213.3191,2064.0
2021-04-29 14:30:00,223.64,223.81,223.58,223.77,2466.0,213.3668,213.529,213.3095,213.4908,2466.0
2021-04-29 14:35:00,223.74,224.19,223.74,224.13,2794.0,213.4622,213.8915,213.4622,213.8343,2794.0
2021-04-29 14:40:00,224.15,224.45,224.02,224.44,1857.0,213.8533,214.1396,213.7293,214.13,1857.0
2021-04-29 14:45:00,224.5,224.73,224.43,224.64,5363.0,214.1873,214.4067,214.1205,214.3208,5363.0
2021-04-29 14:50:00,224.62,224.72,224.52,224.67,2337.0,214.3017,214.3972,214.2063,214.3494,2337.0
2021-04-29 14:55:00,224.75,224.88,224.63,224.78,3354.0,214.4258,214.5498,214.3113,214.4544,3354.0
2021-04-29 15:00:00,224.77,225.05,224.76,224.84,6243.0,214.4449,214.712,214.4353,214.5116,6243.0
2021-04-29 15:05:00,224.82,224.99,224.73,224.85,4499.0,214.4926,214.6547,214.4067,214.5212,4499.0
2021-04-29 15:10:00,224.88,224.96,224.68,224.89,2571.0,214.5498,214.6261,214.359,214.5593,2571.0
2021-04-29 15:15:00,224.8,224.93,224.67,224.74,4579.0,214.4735,214.5975,214.3494,214.4162,4579.0
2021-04-29 15:20:00,224.79,224.88,224.66,224.66,3721.0,214.4639,214.5498,214.3399,214.3399,3721.0
2021-04-29 15:25:00,224.65,224.65,224.36,224.45,4948.0,214.3304,214.3304,214.0537,214.1396,4948.0
2021-04-29 15:30:00,224.49,224.63,224.32,224.52,5910.0,214.1777,214.3113,214.0155,214.2063,5910.0
2021-04-29 15:35:00,224.54,224.57,224.39,224.51,4644.0,214.2254,214.254,214.0823,214.1968,4644.0
2021-04-29 15:40:00,224.42,224.8,224.42,224.69,5154.0,214.1109,214.4735,214.1109,214.3685,5154.0
2021-04-29 15:45:00,224.71,225.07,224.71,224.98,7966.0,214.3876,214.7311,214.3876,214.6452,7966.0
2021-04-29 15:50:00,224.98,224.98,224.57,224.74,13814.0,214.6452,214.6452,214.254,214.4162,13814.0
2021-04-29 15:55:00,224.71,224.9,224.57,224.75,25028.0,214.3876,214.5689,214.254,214.4258,25028.0
2021-04-30 09:30:00,224.57,224.69,223.56,224.14,19592.0,214.254,214.3685,213.2904,213.8438,19592.0
2021-04-30 09:35:00,224.6,224.6,223.65,224.01,2700.0,214.2827,214.2827,213.3763,213.7198,2700.0
2021-04-30 09:40:00,224.42,224.89,224.15,224.38,5765.0,214.1109,214.5593,213.8533,214.0728,5765.0
2021-04-30 09:45:00,224.64,225.12,224.43,224.61,6208.0,214.3208,214.7788,214.1205,214.2922,6208.0
2021-04-30 09:50:00,224.62,225.38,224.47,225.18,6553.0,214.3017,215.0268,214.1586,214.836,6553.0
2021-04-30 09:55:00,225.31,225.31,224.61,224.74,4056.0,214.96,214.96,214.2922,214.4162,4056.0
2021-04-30 10:00:00,224.82,224.91,224.67,224.81,4464.0,214.4926,214.5784,214.3494,214.483,4464.0
2021-04-30 10:05:00,224.62,224.66,224.34,224.34,2026.0,214.3017,214.3399,214.0346,214.0346,2026.0
2021-04-30 10:10:00,224.59,224.59,224.2,224.36,2861.0,214.2731,214.2731,213.901,214.0537,2861.0
2021-04-30 10:15:00,224.36,224.36,224.04,224.28,3520.0,214.0537,214.0537,213.7484,213.9774,3520.0
2021-04-30 10:20:00,224.31,224.31,224.04,224.26,4358.0,214.006,214.006,213.7484,213.9583,4358.0
2021-04-30 10:25:00,224.3,224.5,224.08,224.5,6824.0,213.9964,214.1873,213.7866,214.1873,6824.0
2021-04-30 10:30:00,224.47,224.49,224.25,224.34,6049.0,214.1586,214.1777,213.9487,214.0346,6049.0
2021-04-30 10:35:00,224.17,224.18,223.9,224.02,8033.0,213.8724,213.882,213.6148,213.7293,8033.0
2021-04-30 10:40:00,223.97,224.11,223.85,224.11,2800.0,213.6816,213.8152,213.5671,213.8152,2800.0
2021-04-30 10:45:00,224.09,224.09,223.68,223.68,2941.0,213.7961,213.7961,213.4049,213.4049,2941.0
2021-04-30 10:50:00,223.68,223.97,223.68,223.82,4199.0,213.4049,213.6816,213.4049,213.5385,4199.0
2021-04-30 10:55:00,223.75,223.82,223.61,223.8,1647.0,213.4717,213.5385,213.3381,213.5194,1647.0
2021-04-30 11:00:00,223.83,223.84,223.43,223.6,3960.0,213.548,213.5576,213.1664,213.3286,3960.0
2021-04-30 11:05:00,223.56,223.76,223.48,223.76,2036.0,213.2904,213.4813,213.2141,213.4813,2036.0
2021-04-30 11:10:00,223.78,223.92,223.6,223.88,2094.0,213.5003,213.6339,213.3286,213.5957,2094.0
2021-04-30 11:15:00,223.84,223.84,223.19,223.33,2358.0,213.5576,213.5576,212.9374,213.071,2358.0
2021-04-30 11:20:00,223.36,223.67,223.34,223.49,1726.0,213.0996,213.3954,213.0805,213.2237,1726.0
2021-04-30 11:25:00,223.44,223.49,223.2,223.33,3328.0,213.176,213.2237,212.947,213.071,3328.0
2021-04-30 11:30:00,223.28,223.41,223.1,223.29,3110.0,213.0233,213.1473,212.8516,213.0328,3110.0
2021-04-30 11:35:00,223.3,223.63,223.2,223.36,2797.0,213.0424,213.3572,212.947,213.0996,2797.0
2021-04-30 11:40:00,223.31,223.61,223.13,223.61,4226.0,213.0519,213.3381,212.8802,213.3381,4226.0
2021-04-30 11:45:00,223.59,223.96,223.59,223.91,1829.0,213.3191,213.6721,213.3191,213.6244,1829.0
2021-04-30 11:50:00,223.82,223.82,223.48,223.54,1500.0,213.5385,213.5385,213.2141,213.2714,1500.0
2021-04-30 11:55:00,223.56,223.81,223.55,223.71,1515.0,213.2904,213.529,213.2809,213.4335,1515.0
2021-04-30 12:00:00,223.71,223.71,223.44,223.45,3158.0,213.4335,213.4335,213.176,213.1855,3158.0
2021-04-30 12:05:00,223.43,223.82,223.36,223.79,3483.0,213.1664,213.5385,213.0996,213.5099,3483.0
2021-04-30 12:10:00,223.76,223.89,223.73,223.82,733.0,213.4813,213.6053,213.4526,213.5385,733.0
2021-04-30 12:15:00,223.69,223.75,223.66,223.66,1410.0,213.4145,213.4717,213.3858,213.3858,1410.0
2021-04-30 12:20:00,223.65,224.03,223.65,223.87,2846.0,213.3763,213.7388,213.3763,213.5862,2846.0
2021-04-30 12:25:00,223.85,223.88,223.71,223.83,2459.0,213.5671,213.5957,213.4335,213.548,2459.0
2021-04-30 12:30:00,223.83,224.0,223.82,223.97,1500.0,213.548,213.7102,213.5385,213.6816,1500.0
2021-04-30 12:35:00,223.97,223.97,223.76,223.89,1580.0,213.6816,213.6816,213.4813,213.6053,1580.0
2021-04-30 12:40:00,223.81,224.22,223.81,224.07,1900.0,213.529,213.9201,213.529,213.777,1900.0
2021-04-30 12:45:00,224.08,224.14,223.94,223.94,1480.0,213.7866,213.8438,213.653,213.653,1480.0
2021-04-30 12:50:00,224.02,224.02,223.75,223.78,900.0,213.7293,213.7293,213.4717,213.5003,900.0
2021-04-30 12:55:00,223.73,223.87,223.69,223.84,1328.0,213.4526,213.5862,213.4145,213.5576,1328.0
2021-04-30 13:00:00,223.96,224.12,223.64,223.65,2724.0,213.6721,213.8247,213.3668,213.3763,2724.0
2021-04-30 13:05:00,223.74,223.94,223.73,223.9,2336.0,213.4622,213.653,213.4526,213.6148,2336.0
2021-04-30 13:10:00,223.85,223.98,223.8,223.94,1801.0,213.5671,213.6911,213.5194,213.653,1801.0
2021-04-30 13:15:00,223.91,223.91,223.66,223.66,1774.0,213.6244,213.6244,213.3858,213.3858,1774.0
2021-04-30 13:20:00,223.52,223.58,223.45,223.58,2730.0,213.2523,213.3095,213.1855,213.3095,2730.0
2021-04-30 13:25:00,223.53,223.56,223.33,223.52,900.0,213.2618,213.2904,213.071,213.2523,900.0
2021-04-30 13:30:00,223.53,223.75,223.51,223.64,2881.0,213.2618,213.4717,213.2427,213.3668,2881.0
2021-04-30 13:35:00,223.64,223.66,223.52,223.54,2925.0,213.3668,213.3858,213.2523,213.2714,2925.0
2021-04-30 13:40:00,223.53,223.77,223.53,223.62,4281.0,213.2618,213.4908,213.2618,213.3477,4281.0
2021-04-30 13:45:00,223.53,223.53,223.43,223.49,1000.0,213.2618,213.2618,213.1664,213.2237,1000.0
2021-04-30 13:50:00,223.38,223.42,223.22,223.22,2700.0,213.1187,213.1569,212.9661,212.9661,2700.0
2021-04-30 13:55:00,223.19,223.25,223.06,223.06,2450.0,212.9374,212.9947,212.8134,212.8134,2450.0
2021-04-30 14:00:00,223.15,223.39,223.12,223.13,3810.0,212.8993,213.1282,212.8707,212.8802,3810.0
2021-04-30 14:05:00,223.11,223.24,223.06,223.15,1783.0,212.8611,212.9851,212.8134,212.8993,1783.0
2021-04-30 14:10:00,223.16,223.39,223.15,223.38,1831.0,212.9088,213.1282,212.8993,213.1187,1831.0
2021-04-30 14:15:00,223.49,223.5,223.37,223.49,1601.0,213.2237,213.2332,213.1092,213.2237,1601.0
2021-04-30 14:20:00,223.39,223.48,223.31,223.39,3342.0,213.1282,213.2141,213.0519,213.1282,3342.0
2021-04-30 14:25:00,223.39,223.44,223.21,223.37,2789.0,213.1282,213.176,212.9565,213.1092,2789.0
2021-04-30 14:30:00,223.28,223.28,223.2,223.2,2150.0,213.0233,213.0233,212.947,212.947,2150.0
2021-04-30 14:35:00,223.28,223.39,223.2,223.32,2384.0,213.0233,213.1282,212.947,213.0615,2384.0
2021-04-30 14:40:00,223.27,223.58,223.25,223.58,2467.0,213.0138,213.3095,212.9947,213.3095,2467.0
2021-04-30 14:45:00,223.53,223.54,223.31,223.31,2200.0,213.2618,213.2714,213.0519,213.0519,2200.0
2021-04-30 14:50:00,223.31,223.41,223.16,223.38,3394.0,213.0519,213.1473,212.9088,213.1187,3394.0
2021-04-30 14:55:00,223.5,223.52,223.38,223.38,2501.0,213.2332,213.2523,213.1187,213.1187,2501.0
2021-04-30 15:00:00,223.48,223.72,223.48,223.51,4895.0,213.2141,213.4431,213.2141,213.2427,4895.0
2021-04-30 15:05:00,223.58,223.64,223.43,223.55,3721.0,213.3095,213.3668,213.1664,213.2809,3721.0
2021-04-30 15:10:00,223.54,223.76,223.47,223.64,4259.0,213.2714,213.4813,213.2046,213.3668,4259.0
2021-04-30 15:15:00,223.62,223.62,223.34,223.52,4229.0,213.3477,213.3477,213.0805,213.2523,4229.0
2021-04-30 15:20:00,223.53,224.14,223.52,224.14,4300.0,213.2618,213.8438,213.2523,213.8438,4300.0
2021-04-30 15:25:00,224.08,224.31,224.02,224.21,4138.0,213.7866,214.006,213.7293,213.9106,4138.0
2021-04-30 15:30:00,224.27,224.32,224.01,224.09,5533.0,213.9678,214.0155,213.7198,213.7961,5533.0
2021-04-30 15:35:00,224.06,224.34,224.02,224.06,5165.0,213.7675,214.0346,213.7293,213.7675,5165.0
2021-04-30 15:40:00,224.01,224.05,223.73,223.76,10171.0,213.7198,213.7579,213.4526,213.4813,10171.0
2021-04-30 15:45:00,223.79,224.21,223.4,224.08,14639.0,213.5099,213.9106,213.1378,213.7866,14639.0
2021-04-30 15:50:00,224.01,224.15,223.91,224.06,21354.0,213.7198,213.8533,213.6244,213.7675,21354.0
2021-04-30 15:55:00,224.06,224.38,223.96,224.12,57343.0,213.7675,214.0728,213.6721,213.8247,57343.0
2021-05-03 09:30:00,225.52,226.37,225.52,226.37,12249.0,215.1604,215.9714,215.1604,215.9714,12249.0
2021-05-03 09:35:00,226.41,227.55,226.41,227.01,9697.0,216.0095,217.0972,216.0095,216.582,9697.0
2021-05-03 09:40:00,226.99,227.54,226.69,227.27,5697.0,216.5629,217.0876,216.2767,216.83,5697.0
2021-05-03 09:45:00,227.06,227.68,227.04,227.65,8619.0,216.6297,217.2212,216.6106,217.1926,8619.0
2021-05-03 09:50:00,227.69,227.97,227.34,227.37,3873.0,217.2307,217.4979,216.8968,216.9254,3873.0
2021-05-03 09:55:00,227.38,227.45,227.22,227.43,1495.0,216.935,217.0017,216.7823,216.9827,1495.0
2021-05-03 10:00:00,227.17,227.4,226.96,227.4,6363.0,216.7346,216.954,216.5343,216.954,6363.0
2021-05-03 10:05:00,227.48,227.62,227.17,227.33,2294.0,217.0304,217.1639,216.7346,216.8873,2294.0
2021-05-03 10:10:00,227.42,227.53,227.27,227.27,2200.0,216.9731,217.0781,216.83,216.83,2200.0
2021-05-03 10:15:00,227.34,227.79,227.27,227.46,3510.0,216.8968,217.3261,216.83,217.0113,3510.0
2021-05-03 10:20:00,227.6,227.63,227.39,227.63,1100.0,217.1449,217.1735,216.9445,217.1735,1100.0
2021-05-03 10:25:00,227.57,227.79,227.44,227.58,3936.0,217.1162,217.3261,216.9922,217.1258,3936.0
2021-05-03 10:30:00,227.47,227.56,227.4,227.48,4645.0,217.0208,217.1067,216.954,217.0304,4645.0
2021-05-03 10:35:00,227.49,227.67,227.46,227.52,2841.0,217.0399,217.2116,217.0113,217.0685,2841.0
2021-05-03 10:40:00,227.53,227.6,227.14,227.23,4212.0,217.0781,217.1449,216.706,216.7919,4212.0
2021-05-03 10:45:00,227.24,227.45,227.24,227.3,6415.0,216.8014,217.0017,216.8014,216.8586,6415.0
2021-05-03 10:50:00,227.29,227.49,227.2,227.48,4493.0,216.8491,217.0399,216.7632,217.0304,4493.0
2021-05-03 10:55:00,227.48,227.66,227.34,227.64,4788.0,217.0304,217.2021,216.8968,217.183,4788.0
2021-05-03 11:00:00,227.61,227.66,227.14,227.14,2298.0,217.1544,217.2021,216.706,216.706,2298.0
2021-05-03 11:05:00,227.15,227.19,227.03,227.14,3008.0,216.7155,216.7537,216.601,216.706,3008.0
2021-05-03 11:10:00,227.13,227.31,227.06,227.19,4180.0,216.6964,216.8682,216.6297,216.7537,4180.0
2021-05-03 11:15:00,227.25,227.43,227.09,227.42,2144.0,216.8109,216.9827,216.6583,216.9731,2144.0
2021-05-03 11:20:00,227.38,227.62,227.32,227.62,4188.0,216.935,217.1639,216.8777,217.1639,4188.0
2021-05-03 11:25:00,227.71,227.87,227.71,227.82,1025.0,217.2498,217.4025,217.2498,217.3547,1025.0
2021-05-03 11:30:00,227.78,227.82,227.53,227.82,2983.0,217.3166,217.3547,217.0781,217.3547,2983.0
2021-05-03 11:35:00,227.8,227.94,227.51,227.65,4195.0,217.3357,217.4692,217.059,217.1926,4195.0
2021-05-03 11:40:00,227.68,227.69,227.6,227.69,1347.0,217.2212,217.2307,217.1449,217.2307,1347.0
2021-05-03 11:45:00,227.66,227.82,227.66,227.82,622.0,217.2021,217.3547,217.2021,217.3547,622.0
2021-05-03 11:50:00,227.94,228.0,227.8,227.97,2320.0,217.4692,217.5265,217.3357,217.4979,2320.0
2021-05-03 11:55:00,228.01,228.04,227.96,227.97,1328.0,217.536,217.5646,217.4883,217.4979,1328.0
2021-05-03 12:00:00,227.99,227.99,227.78,227.81,2213.0,217.5169,217.5169,217.3166,217.3452,2213.0
2021-05-03 12:05:00,227.98,227.98,227.71,227.73,2317.0,217.5074,217.5074,217.2498,217.2689,2317.0
2021-05-03 12:10:00,227.72,227.73,227.48,227.48,2504.0,217.2593,217.2689,217.0304,217.0304,2504.0
2021-05-03 12:15:00,227.55,227.55,227.4,227.46,1935.0,217.0972,217.0972,216.954,217.0113,1935.0
2021-05-03 12:20:00,227.45,227.5,227.25,227.39,3018.0,217.0017,217.0494,216.8109,216.9445,3018.0
2021-05-03 12:25:00,227.36,227.48,227.3,227.38,5246.0,216.9159,217.0304,216.8586,216.935,5246.0
2021-05-03 12:30:00,227.38,227.57,227.32,227.5,6580.0,216.935,217.1162,216.8777,217.0494,6580.0
2021-05-03 12:35:00,227.54,227.54,227.43,227.52,1618.0,217.0876,217.0876,216.9827,217.0685,1618.0
2021-05-03 12:40:00,227.59,227.71,227.56,227.71,3126.0,217.1353,217.2498,217.1067,217.2498,3126.0
2021-05-03 12:45:00,227.75,227.82,227.63,227.76,3583.0,217.288,217.3547,217.1735,217.2975,3583.0
2021-05-03 12:50:00,227.7,227.82,227.58,227.7,5575.0,217.2403,217.3547,217.1258,217.2403,5575.0
2021-05-03 12:55:00,227.74,227.76,227.49,227.55,4173.0,217.2784,217.2975,217.0399,217.0972,4173.0
2021-05-03 13:00:00,227.51,227.51,227.37,227.37,2311.0,217.059,217.059,216.9254,216.9254,2311.0
2021-05-03 13:05:00,227.33,227.48,227.33,227.33,2822.0,216.8873,217.0304,216.8873,216.8873,2822.0
2021-05-03 13:10:00,227.37,227.55,227.33,227.49,8240.0,216.9254,217.0972,216.8873,217.0399,8240.0
2021-05-03 13:15:00,227.45,227.46,227.37,227.44,2708.0,217.0017,217.0113,216.9254,216.9922,2708.0
2021-05-03 13:20:00,227.42,227.43,227.32,227.33,1689.0,216.9731,216.9827,216.8777,216.8873,1689.0
2021-05-03 13:25:00,227.34,227.4,227.28,227.28,5914.0,216.8968,216.954,216.8396,216.8396,5914.0
2021-05-03 13:30:00,227.25,227.32,227.22,227.26,4045.0,216.8109,216.8777,216.7823,216.8205,4045.0
2021-05-03 13:35:00,227.25,227.36,227.21,227.23,4726.0,216.8109,216.9159,216.7728,216.7919,4726.0
2021-05-03 13:40:00,227.23,227.23,227.08,227.18,16434.0,216.7919,216.7919,216.6487,216.7441,16434.0
2021-05-03 13:45:00,227.15,227.18,227.06,227.12,5023.0,216.7155,216.7441,216.6297,216.6869,5023.0
2021-05-03 13:50:00,227.25,227.54,227.25,227.42,6433.0,216.8109,217.0876,216.8109,216.9731,6433.0
2021-05-03 13:55:00,227.42,227.59,227.42,227.51,2108.0,216.9731,217.1353,216.9731,217.059,2108.0
2021-05-03 14:00:00,227.51,227.58,227.47,227.55,2687.0,217.059,217.1258,217.0208,217.0972,2687.0
2021-05-03 14:05:00,227.56,227.57,227.25,227.25,5768.0,217.1067,217.1162,216.8109,216.8109,5768.0
2021-05-03 14:10:00,227.27,227.28,227.12,227.14,3600.0,216.83,216.8396,216.6869,216.706,3600.0
2021-05-03 14:15:00,227.06,227.18,227.03,227.1,5600.0,216.6297,216.7441,216.601,216.6678,5600.0
2021-05-03 14:20:00,227.11,227.34,227.11,227.32,1900.0,216.6774,216.8968,216.6774,216.8777,1900.0
2021-05-03 14:25:00,227.38,227.53,227.38,227.49,2529.0,216.935,217.0781,216.935,217.0399,2529.0
2021-05-03 14:30:00,227.53,227.74,227.53,227.69,2902.0,217.0781,217.2784,217.0781,217.2307,2902.0
2021-05-03 14:35:00,227.67,228.09,227.66,228.04,1521.0,217.2116,217.6123,217.2021,217.5646,1521.0
2021-05-03 14:40:00,228.03,228.1,227.99,228.06,3680.0,217.5551,217.6219,217.5169,217.5837,3680.0
2021-05-03 14:45:00,228.16,228.28,228.1,228.13,2550.0,217.6791,217.7936,217.6219,217.6505,2550.0
2021-05-03 14:50:00,228.17,228.47,228.17,228.27,2315.0,217.6887,217.9749,217.6887,217.7841,2315.0
2021-05-03 14:55:00,228.25,228.28,228.07,228.13,4048.0,217.765,217.7936,217.5933,217.6505,4048.0
2021-05-03 15:00:00,228.08,228.15,228.03,228.03,2776.0,217.6028,217.6696,217.5551,217.5551,2776.0
2021-05-03 15:05:00,228.08,228.18,227.93,228.18,2701.0,217.6028,217.6982,217.4597,217.6982,2701.0
2021-05-03 15:10:00,228.1,228.1,227.94,227.99,3468.0,217.6219,217.6219,217.4692,217.5169,3468.0
2021-05-03 15:15:00,227.99,227.99,227.7,227.7,2900.0,217.5169,217.5169,217.2403,217.2403,2900.0
2021-05-03 15:20:00,227.69,227.78,227.67,227.67,2168.0,217.2307,217.3166,217.2116,217.2116,2168.0
2021-05-03 15:25:00,227.73,227.73,227.61,227.7,2512.0,217.2689,217.2689,217.1544,217.2403,2512.0
2021-05-03 15:30:00,227.65,227.66,227.32,227.57,6175.0,217.1926,217.2021,216.8777,217.1162,6175.0
2021-05-03 15:35:00,227.58,227.72,227.55,227.63,5376.0,217.1258,217.2593,217.0972,217.1735,5376.0
2021-05-03 15:40:00,227.58,227.58,227.2,227.22,6998.0,217.1258,217.1258,216.7632,216.7823,6998.0
2021-05-03 15:45:00,227.25,227.28,227.04,227.15,7910.0,216.8109,216.8396,216.6106,216.7155,7910.0
2021-05-03 15:50:00,227.07,227.17,226.96,227.06,9895.0,216.6392,216.7346,216.5343,216.6297,9895.0
2021-05-03 15:55:00,227.0,227.3,226.87,226.96,42449.0,216.5724,216.8586,216.4484,216.5343,42449.0
2021-05-04 09:30:00,225.52,226.39,225.45,226.31,23204.0,215.1604,215.9904,215.0936,215.9141,23204.0
2021-05-04 09:35:00,226.16,227.16,226.16,227.12,4600.0,215.771,216.7251,215.771,216.6869,4600.0
2021-05-04 09:40:00,227.01,227.01,225.9,225.95,3541.0,216.582,216.582,215.5229,215.5707,3541.0
2021-05-04 09:45:00,225.9,226.7,225.9,226.25,3469.0,215.5229,216.2862,215.5229,215.8569,3469.0
2021-05-04 09:50:00,226.15,226.88,225.98,226.41,4305.0,215.7615,216.4579,215.5993,216.0095,4305.0
2021-05-04 09:55:00,226.7,227.26,226.7,227.21,6001.0,216.2862,216.8205,216.2862,216.7728,6001.0
2021-05-04 10:00:00,227.12,227.88,226.88,227.74,6849.0,216.6869,217.412,216.4579,217.2784,6849.0
2021-05-04 10:05:00,227.37,228.08,227.32,228.03,3384.0,216.9254,217.6028,216.8777,217.5551,3384.0
2021-05-04 10:10:00,227.91,228.01,227.69,228.01,2657.0,217.4406,217.536,217.2307,217.536,2657.0
2021-05-04 10:15:00,227.94,228.13,227.72,228.01,5769.0,217.4692,217.6505,217.2593,217.536,5769.0
2021-05-04 10:20:00,227.91,227.91,227.17,227.21,5366.0,217.4406,217.4406,216.7346,216.7728,5366.0
2021-05-04 10:25:00,227.22,227.54,227.21,227.46,3449.0,216.7823,217.0876,216.7728,217.0113,3449.0
2021-05-04 10:30:00,227.41,227.62,227.27,227.53,7835.0,216.9636,217.1639,216.83,217.0781,7835.0
2021-05-04 10:35:00,227.51,228.45,227.51,228.44,9230.0,217.059,217.9558,217.059,217.9463,9230.0
2021-05-04 10:40:00,228.49,228.49,228.08,228.09,6622.0,217.994,217.994,217.6028,217.6123,6622.0
2021-05-04 10:45:00,228.07,228.61,228.04,228.6,8799.0,217.5933,218.1085,217.5646,218.0989,8799.0
2021-05-04 10:50:00,228.57,228.67,228.37,228.58,6389.0,218.0703,218.1657,217.8795,218.0798,6389.0
2021-05-04 10:55:00,228.68,228.96,228.68,228.71,6656.0,218.1752,218.4424,218.1752,218.2039,6656.0
2021-05-04 11:00:00,228.7,228.71,228.31,228.43,4455.0,218.1943,218.2039,217.8222,217.9367,4455.0
2021-05-04 11:05:00,228.45,228.45,228.2,228.41,3300.0,217.9558,217.9558,217.7173,217.9176,3300.0
2021-05-04 11:10:00,228.38,228.38,227.26,227.49,3979.0,217.889,217.889,216.8205,217.0399,3979.0
2021-05-04 11:15:00,227.45,227.85,227.41,227.66,5300.0,217.0017,217.3834,216.9636,217.2021,5300.0
2021-05-04 11:20:00,227.65,228.0,227.54,227.85,5110.0,217.1926,217.5265,217.0876,217.3834,5110.0
2021-05-04 11:25:00,227.76,228.42,227.73,228.36,4894.0,217.2975,217.9272,217.2689,217.8699,4894.0
2021-05-04 11:30:00,228.41,228.74,228.34,228.56,5195.0,217.9176,218.2325,217.8509,218.0608,5195.0
2021-05-04 11:35:00,228.59,228.98,228.59,228.94,14925.0,218.0894,218.4615,218.0894,218.4233,14925.0
2021-05-04 11:40:00,228.96,229.03,228.71,228.96,7258.0,218.4424,218.5092,218.2039,218.4424,7258.0
2021-05-04 11:45:00,228.95,228.95,228.32,228.35,4053.0,218.4328,218.4328,217.8318,217.8604,4053.0
2021-05-04 11:50:00,228.27,228.27,227.84,227.85,6423.0,217.7841,217.7841,217.3738,217.3834,6423.0
2021-05-04 11:55:00,227.83,228.24,227.8,228.21,5494.0,217.3643,217.7555,217.3357,217.7268,5494.0
2021-05-04 12:00:00,228.39,228.5,228.3,228.3,3300.0,217.8986,218.0035,217.8127,217.8127,3300.0
2021-05-04 12:05:00,228.32,228.48,228.27,228.37,5271.0,217.8318,217.9844,217.7841,217.8795,5271.0
2021-05-04 12:10:00,228.39,228.76,228.35,228.76,4851.0,217.8986,218.2516,217.8604,218.2516,4851.0
2021-05-04 12:15:00,228.82,228.89,228.69,228.89,6617.0,218.3088,218.3756,218.1848,218.3756,6617.0
2021-05-04 12:20:00,228.97,228.97,228.64,228.7,8170.0,218.4519,218.4519,218.1371,218.1943,8170.0
2021-05-04 12:25:00,228.73,229.0,228.73,228.96,3852.0,218.2229,218.4805,218.2229,218.4424,3852.0
2021-05-04 12:30:00,228.95,229.17,228.82,228.82,3881.0,218.4328,218.6427,218.3088,218.3088,3881.0
2021-05-04 12:35:00,228.84,229.04,228.5,228.55,6415.0,218.3279,218.5187,218.0035,218.0512,6415.0
2021-05-04 12:40:00,228.55,228.63,228.46,228.46,3125.0,218.0512,218.1275,217.9654,217.9654,3125.0
2021-05-04 12:45:00,228.61,228.79,228.34,228.36,5300.0,218.1085,218.2802,217.8509,217.8699,5300.0
2021-05-04 12:50:00,228.42,228.78,228.41,228.63,2942.0,217.9272,218.2707,217.9176,218.1275,2942.0
2021-05-04 12:55:00,228.59,228.75,228.59,228.66,11107.0,218.0894,218.242,218.0894,218.1562,11107.0
2021-05-04 13:00:00,228.65,228.69,228.61,228.61,2532.0,218.1466,218.1848,218.1085,218.1085,2532.0
2021-05-04 13:05:00,228.7,228.89,228.62,228.77,2803.0,218.1943,218.3756,218.118,218.2611,2803.0
2021-05-04 13:10:00,228.78,228.83,228.57,228.83,3720.0,218.2707,218.3184,218.0703,218.3184,3720.0
2021-05-04 13:15:00,228.84,228.85,228.67,228.69,1670.0,218.3279,218.3374,218.1657,218.1848,1670.0
2021-05-04 13:20:00,228.65,228.73,228.57,228.66,3616.0,218.1466,218.2229,218.0703,218.1562,3616.0
2021-05-04 13:25:00,228.73,228.92,228.73,228.87,2429.0,218.2229,218.4042,218.2229,218.3565,2429.0
2021-05-04 13:30:00,228.74,228.87,228.68,228.76,2601.0,218.2325,218.3565,218.1752,218.2516,2601.0
2021-05-04 13:35:00,228.7,228.72,228.54,228.63,3439.0,218.1943,218.2134,218.0417,218.1275,3439.0
2021-05-04 13:40:00,228.62,228.62,228.36,228.43,1800.0,218.118,218.118,217.8699,217.9367,1800.0
2021-05-04 13:45:00,228.43,228.56,228.32,228.55,4658.0,217.9367,218.0608,217.8318,218.0512,4658.0
2021-05-04 13:50:00,228.51,228.51,228.13,228.13,2392.0,218.0131,218.0131,217.6505,217.6505,2392.0
2021-05-04 13:55:00,228.2,228.25,228.19,228.21,1100.0,217.7173,217.765,217.7078,217.7268,1100.0
2021-05-04 14:00:00,228.23,228.27,228.17,228.27,2093.0,217.7459,217.7841,217.6887,217.7841,2093.0
2021-05-04 14:05:00,228.3,228.56,228.27,228.45,3182.0,217.8127,218.0608,217.7841,217.9558,3182.0
2021-05-04 14:10:00,228.56,228.71,228.51,228.7,2227.0,218.0608,218.2039,218.0131,218.1943,2227.0
2021-05-04 14:15:00,228.65,228.65,228.36,228.36,2272.0,218.1466,218.1466,217.8699,217.8699,2272.0
2021-05-04 14:20:00,228.4,228.45,228.19,228.22,4391.0,217.9081,217.9558,217.7078,217.7364,4391.0
2021-05-04 14:25:00,228.24,228.26,228.01,228.02,2556.0,217.7555,217.7745,217.536,217.5456,2556.0
2021-05-04 14:30:00,228.08,228.18,228.01,228.02,3307.0,217.6028,217.6982,217.536,217.5456,3307.0
2021-05-04 14:35:00,228.07,228.15,227.96,227.99,2892.0,217.5933,217.6696,217.4883,217.5169,2892.0
2021-05-04 14:40:00,227.99,228.26,227.99,228.24,3119.0,217.5169,217.7745,217.5169,217.7555,3119.0
2021-05-04 14:45:00,228.22,228.41,228.21,228.21,2684.0,217.7364,217.9176,217.7268,217.7268,2684.0
2021-05-04 14:50:00,228.31,228.31,228.14,228.14,1525.0,217.8222,217.8222,217.66,217.66,1525.0
2021-05-04 14:55:00,228.15,228.27,228.15,228.23,4303.0,217.6696,217.7841,217.6696,217.7459,4303.0
2021-05-04 15:00:00,228.06,228.23,228.05,228.2,2020.0,217.5837,217.7459,217.5742,217.7173,2020.0
2021-05-04 15:05:00,228.1,228.11,227.67,227.78,2996.0,217.6219,217.6314,217.2116,217.3166,2996.0
2021-05-04 15:10:00,227.78,227.9,227.66,227.69,3476.0,217.3166,217.4311,217.2021,217.2307,3476.0
2021-05-04 15:15:00,227.64,227.86,227.59,227.59,5807.0,217.183,217.3929,217.1353,217.1353,5807.0
2021-05-04 15:20:00,227.69,227.77,227.63,227.69,4818.0,217.2307,217.307,217.1735,217.2307,4818.0
2021-05-04 15:25:00,227.69,228.14,227.65,227.92,15547.0,217.2307,217.66,217.1926,217.4502,15547.0
2021-05-04 15:30:00,227.89,228.33,227.75,228.29,8852.0,217.4215,217.8413,217.288,217.8032,8852.0
2021-05-04 15:35:00,228.22,228.49,228.15,228.49,8070.0,217.7364,217.994,217.6696,217.994,8070.0
2021-05-04 15:40:00,228.47,228.47,228.1,228.27,13148.0,217.9749,217.9749,217.6219,217.7841,13148.0
2021-05-04 15:45:00,228.24,228.6,228.24,228.46,13438.0,217.7555,218.0989,217.7555,217.9654,13438.0
2021-05-04 15:50:00,228.51,228.93,228.44,228.64,22904.0,218.0131,218.4138,217.9463,218.1371,22904.0
2021-05-04 15:55:00,228.6,229.21,228.6,229.16,56787.0,218.0989,218.6809,218.0989,218.6332,56787.0
2021-05-05 09:30:00,228.79,229.34,228.04,229.13,52936.0,218.2802,218.8049,217.5646,218.6046,52936.0
2021-05-05 09:35:00,229.15,229.72,228.99,229.05,8838.0,218.6237,219.1675,218.471,218.5282,8838.0
2021-05-05 09:40:00,228.9,229.06,228.66,228.87,8891.0,218.3851,218.5378,218.1562,218.3565,8891.0
2021-05-05 09:45:00,228.71,229.02,228.71,228.89,9786.0,218.2039,218.4996,218.2039,218.3756,9786.0
2021-05-05 09:50:00,228.93,228.93,228.2,228.4,5822.0,218.4138,218.4138,217.7173,217.9081,5822.0
2021-05-05 09:55:00,228.49,228.61,228.25,228.47,6898.0,217.994,218.1085,217.765,217.9749,6898.0
2021-05-05 10:00:00,228.48,228.51,228.23,228.36,11252.0,217.9844,218.0131,217.7459,217.8699,11252.0
2021-05-05 10:05:00,228.31,228.45,228.06,228.3,4488.0,217.8222,217.9558,217.5837,217.8127,4488.0
2021-05-05 10:10:00,228.32,228.36,228.2,228.24,2404.0,217.8318,217.8699,217.7173,217.7555,2404.0
2021-05-05 10:15:00,228.2,228.23,227.47,227.47,7451.0,217.7173,217.7459,217.0208,217.0208,7451.0
2021-05-05 10:20:00,227.51,227.61,227.13,227.41,6148.0,217.059,217.1544,216.6964,216.9636,6148.0
2021-05-05 10:25:00,227.49,227.63,227.04,227.45,6973.0,217.0399,217.1735,216.6106,217.0017,6973.0
2021-05-05 10:30:00,227.37,227.45,226.86,227.03,7204.0,216.9254,217.0017,216.4388,216.601,7204.0
2021-05-05 10:35:00,227.04,227.46,227.03,227.43,5228.0,216.6106,217.0113,216.601,216.9827,5228.0
2021-05-05 10:40:00,227.31,227.47,227.23,227.29,8951.0,216.8682,217.0208,216.7919,216.8491,8951.0
2021-05-05 10:45:00,227.36,227.85,227.36,227.84,2548.0,216.9159,217.3834,216.9159,217.3738,2548.0
2021-05-05 10:50:00,227.71,227.89,227.55,227.86,9131.0,217.2498,217.4215,217.0972,217.3929,9131.0
2021-05-05 10:55:00,227.87,227.96,227.77,227.91,5601.0,217.4025,217.4883,217.307,217.4406,5601.0
2021-05-05 11:00:00,227.93,227.97,227.59,227.72,7004.0,217.4597,217.4979,217.1353,217.2593,7004.0
2021-05-05 11:05:00,227.76,227.98,227.73,227.84,3025.0,217.2975,217.5074,217.2689,217.3738,3025.0
2021-05-05 11:10:00,227.9,228.2,227.89,228.16,7269.0,217.4311,217.7173,217.4215,217.6791,7269.0
2021-05-05 11:15:00,228.15,228.23,228.1,228.15,4395.0,217.6696,217.7459,217.6219,217.6696,4395.0
2021-05-05 11:20:00,228.15,228.2,227.97,228.01,2956.0,217.6696,217.7173,217.4979,217.536,2956.0
2021-05-05 11:25:00,227.97,228.27,227.85,228.26,6041.0,217.4979,217.7841,217.3834,217.7745,6041.0
2021-05-05 11:30:00,228.5,228.79,228.48,228.71,2198.0,218.0035,218.2802,217.9844,218.2039,2198.0
2021-05-05 11:35:00,228.59,228.64,228.4,228.64,4486.0,218.0894,218.1371,217.9081,218.1371,4486.0
2021-05-05 11:40:00,228.61,228.76,228.49,228.68,4107.0,218.1085,218.2516,217.994,218.1752,4107.0
2021-05-05 11:45:00,228.73,228.91,228.69,228.75,2510.0,218.2229,218.3947,218.1848,218.242,2510.0
2021-05-05 11:50:00,228.7,228.87,228.65,228.87,8880.0,218.1943,218.3565,218.1466,218.3565,8880.0
2021-05-05 11:55:00,228.76,228.94,228.7,228.94,3294.0,218.2516,218.4233,218.1943,218.4233,3294.0
2021-05-05 12:00:00,228.92,229.09,228.57,228.58,24310.0,218.4042,218.5664,218.0703,218.0798,24310.0
2021-05-05 12:05:00,228.58,228.75,228.57,228.7,8504.0,218.0798,218.242,218.0703,218.1943,8504.0
2021-05-05 12:10:00,228.68,228.68,228.49,228.49,1527.0,218.1752,218.1752,217.994,217.994,1527.0
2021-05-05 12:15:00,228.53,228.59,228.51,228.53,2718.0,218.0321,218.0894,218.0131,218.0321,2718.0
2021-05-05 12:20:00,228.52,228.61,228.49,228.56,3706.0,218.0226,218.1085,217.994,218.0608,3706.0
2021-05-05 12:25:00,228.55,228.55,228.3,228.37,5789.0,218.0512,218.0512,217.8127,217.8795,5789.0
2021-05-05 12:30:00,228.39,228.71,228.38,228.68,6708.0,217.8986,218.2039,217.889,218.1752,6708.0
2021-05-05 12:35:00,228.61,228.82,228.55,228.82,22200.0,218.1085,218.3088,218.0512,218.3088,22200.0
2021-05-05 12:40:00,228.9,228.9,228.78,228.87,1779.0,218.3851,218.3851,218.2707,218.3565,1779.0
2021-05-05 12:45:00,228.82,228.95,228.71,228.75,2407.0,218.3088,218.4328,218.2039,218.242,2407.0
2021-05-05 12:50:00,228.67,228.79,228.52,228.53,4589.0,218.1657,218.2802,218.0226,218.0321,4589.0
2021-05-05 12:55:00,228.49,228.5,228.33,228.41,4125.0,217.994,218.0035,217.8413,217.9176,4125.0
2021-05-05 13:00:00,228.43,228.49,228.28,228.32,3175.0,217.9367,217.994,217.7936,217.8318,3175.0
2021-05-05 13:05:00,228.29,228.43,228.16,228.43,9143.0,217.8032,217.9367,217.6791,217.9367,9143.0
2021-05-05 13:10:00,228.47,228.62,228.44,228.55,1965.0,217.9749,218.118,217.9463,218.0512,1965.0
2021-05-05 13:15:00,228.56,228.56,228.47,228.55,2942.0,218.0608,218.0608,217.9749,218.0512,2942.0
2021-05-05 13:20:00,228.49,228.59,228.47,228.57,1145.0,217.994,218.0894,217.9749,218.0703,1145.0
2021-05-05 13:25:00,228.54,228.7,228.46,228.51,5471.0,218.0417,218.1943,217.9654,218.0131,5471.0
2021-05-05 13:30:00,228.51,228.66,228.5,228.5,2166.0,218.0131,218.1562,218.0035,218.0035,2166.0
2021-05-05 13:35:00,228.52,228.57,228.43,228.45,2527.0,218.0226,218.0703,217.9367,217.9558,2527.0
2021-05-05 13:40:00,228.42,228.44,228.29,228.34,2714.0,217.9272,217.9463,217.8032,217.8509,2714.0
2021-05-05 13:45:00,228.35,228.46,228.3,228.3,2435.0,217.8604,217.9654,217.8127,217.8127,2435.0
2021-05-05 13:50:00,228.37,228.37,228.2,228.2,1997.0,217.8795,217.8795,217.7173,217.7173,1997.0
2021-05-05 13:55:00,228.2,228.2,228.02,228.12,3914.0,217.7173,217.7173,217.5456,217.641,3914.0
2021-05-05 14:00:00,228.17,228.22,228.16,228.17,3887.0,217.6887,217.7364,217.6791,217.6887,3887.0
2021-05-05 14:05:00,228.15,228.27,228.03,228.17,7154.0,217.6696,217.7841,217.5551,217.6887,7154.0
2021-05-05 14:10:00,228.21,228.45,228.14,228.4,2516.0,217.7268,217.9558,217.66,217.9081,2516.0
2021-05-05 14:15:00,228.41,228.45,228.22,228.22,2129.0,217.9176,217.9558,217.7364,217.7364,2129.0
2021-05-05 14:20:00,228.21,228.25,228.03,228.21,5148.0,217.7268,217.765,217.5551,217.7268,5148.0
2021-05-05 14:25:00,228.28,228.32,228.18,228.29,20285.0,217.7936,217.8318,217.6982,217.8032,20285.0
2021-05-05 14:30:00,228.33,228.46,228.26,228.45,7762.0,217.8413,217.9654,217.7745,217.9558,7762.0
2021-05-05 14:35:00,228.44,228.78,228.44,228.6,6215.0,217.9463,218.2707,217.9463,218.0989,6215.0
2021-05-05 14:40:00,228.61,228.89,228.6,228.72,3298.0,218.1085,218.3756,218.0989,218.2134,3298.0
2021-05-05 14:45:00,228.7,228.86,228.66,228.86,7144.0,218.1943,218.347,218.1562,218.347,7144.0
2021-05-05 14:50:00,228.89,228.89,228.61,228.62,5334.0,218.3756,218.3756,218.1085,218.118,5334.0
2021-05-05 14:55:00,228.67,228.7,228.41,228.43,7466.0,218.1657,218.1943,217.9176,217.9367,7466.0
2021-05-05 15:00:00,228.39,228.42,228.12,228.28,6941.0,217.8986,217.9272,217.641,217.7936,6941.0
2021-05-05 15:05:00,228.27,228.31,228.0,228.06,12578.0,217.7841,217.8222,217.5265,217.5837,12578.0
2021-05-05 15:10:00,228.1,228.23,227.91,227.96,8442.0,217.6219,217.7459,217.4406,217.4883,8442.0
2021-05-05 15:15:00,227.97,228.03,227.89,227.93,7943.0,217.4979,217.5551,217.4215,217.4597,7943.0
2021-05-05 15:20:00,227.89,227.89,227.43,227.54,7691.0,217.4215,217.4215,216.9827,217.0876,7691.0
2021-05-05 15:25:00,227.52,227.68,227.43,227.62,7988.0,217.0685,217.2212,216.9827,217.1639,7988.0
2021-05-05 15:30:00,227.63,227.75,227.43,227.66,8710.0,217.1735,217.288,216.9827,217.2021,8710.0
2021-05-05 15:35:00,227.69,227.76,227.66,227.71,8817.0,217.2307,217.2975,217.2021,217.2498,8817.0
2021-05-05 15:40:00,227.68,227.69,227.35,227.54,11767.0,217.2212,217.2307,216.9063,217.0876,11767.0
2021-05-05 15:45:00,227.57,227.82,227.39,227.4,22550.0,217.1162,217.3547,216.9445,216.954,22550.0
2021-05-05 15:50:00,227.35,227.97,227.24,227.97,25635.0,216.9063,217.4979,216.8014,217.4979,25635.0
2021-05-05 15:55:00,227.99,228.04,227.74,227.79,50850.0,217.5169,217.5646,217.2784,217.3261,50850.0
2021-05-06 09:30:00,228.72,228.98,228.41,228.69,27295.0,218.2134,218.4615,217.9176,218.1848,27295.0
2021-05-06 09:35:00,229.02,229.06,228.59,228.81,3620.0,218.4996,218.5378,218.0894,218.2993,3620.0
2021-05-06 09:40:00,228.88,228.88,228.1,228.27,1136.0,218.3661,218.3661,217.6219,217.7841,1136.0
2021-05-06 09:45:00,228.27,228.5,228.06,228.1,4906.0,217.7841,218.0035,217.5837,217.6219,4906.0
2021-05-06 09:50:00,228.0,229.13,227.96,229.13,2717.0,217.5265,218.6046,217.4883,218.6046,2717.0
2021-05-06 09:55:00,228.96,229.45,228.89,229.05,5904.0,218.4424,218.9099,218.3756,218.5282,5904.0
2021-05-06 10:00:00,229.14,229.14,228.39,228.49,9810.0,218.6141,218.6141,217.8986,217.994,9810.0
2021-05-06 10:05:00,228.33,228.69,228.15,228.21,5306.0,217.8413,218.1848,217.6696,217.7268,5306.0
2021-05-06 10:10:00,228.16,228.79,228.16,228.63,4102.0,217.6791,218.2802,217.6791,218.1275,4102.0
2021-05-06 10:15:00,228.57,228.79,228.33,228.79,3947.0,218.0703,218.2802,217.8413,218.2802,3947.0
2021-05-06 10:20:00,228.7,228.93,228.47,228.92,2938.0,218.1943,218.4138,217.9749,218.4042,2938.0
2021-05-06 10:25:00,228.84,228.85,228.42,228.42,4086.0,218.3279,218.3374,217.9272,217.9272,4086.0
2021-05-06 10:30:00,228.37,228.59,228.16,228.59,2992.0,217.8795,218.0894,217.6791,218.0894,2992.0
2021-05-06 10:35:00,228.52,228.92,228.26,228.4,13557.0,218.0226,218.4042,217.7745,217.9081,13557.0
2021-05-06 10:40:00,228.4,229.2,228.3,229.16,7457.0,217.9081,218.6714,217.8127,218.6332,7457.0
2021-05-06 10:45:00,229.21,229.34,229.0,229.06,3643.0,218.6809,218.8049,218.4805,218.5378,3643.0
2021-05-06 10:50:00,229.14,229.36,228.89,229.36,2143.0,218.6141,218.824,218.3756,218.824,2143.0
2021-05-06 10:55:00,229.39,229.57,229.31,229.31,2400.0,218.8526,219.0244,218.7763,218.7763,2400.0
2021-05-06 11:00:00,229.31,229.54,229.23,229.29,1767.0,218.7763,218.9957,218.7,218.7572,1767.0
2021-05-06 11:05:00,229.3,229.3,228.88,229.02,1250.0,218.7668,218.7668,218.3661,218.4996,1250.0
2021-05-06 11:10:00,229.01,229.01,228.49,228.83,2799.0,218.4901,218.4901,217.994,218.3184,2799.0
2021-05-06 11:15:00,228.88,229.03,228.69,228.86,3212.0,218.3661,218.5092,218.1848,218.347,3212.0
2021-05-06 11:20:00,228.99,229.03,228.79,228.92,3088.0,218.471,218.5092,218.2802,218.4042,3088.0
2021-05-06 11:25:00,228.99,229.17,228.93,229.02,2113.0,218.471,218.6427,218.4138,218.4996,2113.0
2021-05-06 11:30:00,229.12,229.31,229.12,229.3,4000.0,218.595,218.7763,218.595,218.7668,4000.0
2021-05-06 11:35:00,229.4,229.4,228.97,229.02,2136.0,218.8622,218.8622,218.4519,218.4996,2136.0
2021-05-06 11:40:00,229.01,229.31,229.01,229.14,4495.0,218.4901,218.7763,218.4901,218.6141,4495.0
2021-05-06 11:45:00,229.11,229.35,229.04,229.07,1633.0,218.5855,218.8145,218.5187,218.5473,1633.0
2021-05-06 11:50:00,229.01,229.11,228.63,228.68,2201.0,218.4901,218.5855,218.1275,218.1752,2201.0
2021-05-06 11:55:00,228.62,228.62,228.09,228.09,3618.0,218.118,218.118,217.6123,217.6123,3618.0
2021-05-06 12:00:00,228.16,228.28,228.09,228.18,1912.0,217.6791,217.7936,217.6123,217.6982,1912.0
2021-05-06 12:05:00,228.18,228.27,228.15,228.19,4212.0,217.6982,217.7841,217.6696,217.7078,4212.0
2021-05-06 12:10:00,228.19,228.21,228.05,228.06,3116.0,217.7078,217.7268,217.5742,217.5837,3116.0
2021-05-06 12:15:00,228.11,228.11,227.54,227.56,5144.0,217.6314,217.6314,217.0876,217.1067,5144.0
2021-05-06 12:20:00,227.54,227.71,227.34,227.62,4611.0,217.0876,217.2498,216.8968,217.1639,4611.0
2021-05-06 12:25:00,227.65,227.91,227.64,227.82,2800.0,217.1926,217.4406,217.183,217.3547,2800.0
2021-05-06 12:30:00,227.86,227.93,227.78,227.93,1349.0,217.3929,217.4597,217.3166,217.4597,1349.0
2021-05-06 12:35:00,227.71,227.71,227.5,227.52,1303.0,217.2498,217.2498,217.0494,217.0685,1303.0
2021-05-06 12:40:00,227.53,227.65,227.52,227.62,1021.0,217.0781,217.1926,217.0685,217.1639,1021.0
2021-05-06 12:45:00,227.62,227.66,227.5,227.62,4261.0,217.1639,217.2021,217.0494,217.1639,4261.0
2021-05-06 12:50:00,227.68,227.79,227.6,227.62,2619.0,217.2212,217.3261,217.1449,217.1639,2619.0
2021-05-06 12:55:00,227.59,227.59,227.01,227.03,3856.0,217.1353,217.1353,216.582,216.601,3856.0
2021-05-06 13:00:00,226.86,227.14,226.86,227.02,5448.0,216.4388,216.706,216.4388,216.5915,5448.0
2021-05-06 13:05:00,227.07,227.15,226.89,226.95,4563.0,216.6392,216.7155,216.4675,216.5247,4563.0
2021-05-06 13:10:00,226.95,227.19,226.81,226.81,4840.0,216.5247,216.7537,216.3911,216.3911,4840.0
2021-05-06 13:15:00,226.81,226.81,226.62,226.71,2500.0,216.3911,216.3911,216.2099,216.2957,2500.0
2021-05-06 13:20:00,226.75,226.85,226.61,226.8,4008.0,216.3339,216.4293,216.2003,216.3816,4008.0
2021-05-06 13:25:00,226.8,226.9,226.6,226.6,2800.0,216.3816,216.477,216.1908,216.1908,2800.0
2021-05-06 13:30:00,226.65,226.75,226.56,226.66,7513.0,216.2385,216.3339,216.1526,216.248,7513.0
2021-05-06 13:35:00,226.67,226.8,226.55,226.61,4987.0,216.2576,216.3816,216.1431,216.2003,4987.0
2021-05-06 13:40:00,226.7,226.88,226.59,226.77,3610.0,216.2862,216.4579,216.1813,216.353,3610.0
2021-05-06 13:45:00,226.71,226.88,226.62,226.77,6517.0,216.2957,216.4579,216.2099,216.353,6517.0
2021-05-06 13:50:00,226.85,226.92,226.73,226.87,4436.0,216.4293,216.4961,216.3148,216.4484,4436.0
2021-05-06 13:55:00,226.91,227.02,226.86,226.88,3882.0,216.4866,216.5915,216.4388,216.4579,3882.0
2021-05-06 14:00:00,226.77,227.06,226.75,227.02,2871.0,216.353,216.6297,216.3339,216.5915,2871.0
2021-05-06 14:05:00,226.98,227.41,226.98,227.4,2508.0,216.5533,216.9636,216.5533,216.954,2508.0
2021-05-06 14:10:00,227.39,227.62,227.23,227.51,4274.0,216.9445,217.1639,216.7919,217.059,4274.0
2021-05-06 14:15:00,227.61,227.81,227.38,227.44,2432.0,217.1544,217.3452,216.935,216.9922,2432.0
2021-05-06 14:20:00,227.35,227.41,227.24,227.41,3609.0,216.9063,216.9636,216.8014,216.9636,3609.0
2021-05-06 14:25:00,227.54,227.7,227.4,227.7,4933.0,217.0876,217.2403,216.954,217.2403,4933.0
2021-05-06 14:30:00,227.71,227.74,227.56,227.65,2703.0,217.2498,217.2784,217.1067,217.1926,2703.0
2021-05-06 14:35:00,227.63,227.63,227.26,227.28,3835.0,217.1735,217.1735,216.8205,216.8396,3835.0
2021-05-06 14:40:00,227.34,227.36,226.93,227.06,3755.0,216.8968,216.9159,216.5056,216.6297,3755.0
2021-05-06 14:45:00,227.09,227.29,227.06,227.19,2331.0,216.6583,216.8491,216.6297,216.7537,2331.0
2021-05-06 14:50:00,227.27,227.47,227.16,227.46,2203.0,216.83,217.0208,216.7251,217.0113,2203.0
2021-05-06 14:55:00,227.51,227.58,227.0,227.0,5050.0,217.059,217.1258,216.5724,216.5724,5050.0
2021-05-06 15:00:00,226.97,227.02,226.71,226.82,7807.0,216.5438,216.5915,216.2957,216.4007,7807.0
2021-05-06 15:05:00,226.77,227.0,226.77,226.94,4302.0,216.353,216.5724,216.353,216.5152,4302.0
2021-05-06 15:10:00,226.94,227.22,226.93,227.17,6996.0,216.5152,216.7823,216.5056,216.7346,6996.0
2021-05-06 15:15:00,227.21,227.25,227.08,227.21,3942.0,216.7728,216.8109,216.6487,216.7728,3942.0
2021-05-06 15:20:00,227.21,227.31,226.63,226.91,12610.0,216.7728,216.8682,216.2194,216.4866,12610.0
2021-05-06 15:25:00,226.97,227.46,226.97,227.39,5584.0,216.5438,217.0113,216.5438,216.9445,5584.0
2021-05-06 15:30:00,227.41,227.83,227.41,227.82,4668.0,216.9636,217.3643,216.9636,217.3547,4668.0
2021-05-06 15:35:00,227.82,227.95,227.76,227.93,6342.0,217.3547,217.4788,217.2975,217.4597,6342.0
2021-05-06 15:40:00,227.96,228.09,227.8,227.8,6413.0,217.4883,217.6123,217.3357,217.3357,6413.0
2021-05-06 15:45:00,227.86,228.1,227.72,228.04,12061.0,217.3929,217.6219,217.2593,217.5646,12061.0
2021-05-06 15:50:00,228.08,228.43,227.83,228.06,22181.0,217.6028,217.9367,217.3643,217.5837,22181.0
2021-05-06 15:55:00,228.09,228.63,227.9,228.6,41344.0,217.6123,218.1275,217.4311,218.0989,41344.0
2021-05-07 09:30:00,228.5,229.07,228.11,228.72,22660.0,218.0035,218.5473,217.6314,218.2134,22660.0
2021-05-07 09:35:00,229.1,229.22,228.44,228.7,2400.0,218.576,218.6904,217.9463,218.1943,2400.0
2021-05-07 09:40:00,228.89,229.13,228.34,228.49,5749.0,218.3756,218.6046,217.8509,217.994,5749.0
2021-05-07 09:45:00,228.68,228.96,228.52,228.83,5231.0,218.1752,218.4424,218.0226,218.3184,5231.0
2021-05-07 09:50:00,228.84,229.42,228.84,229.23,40132.0,218.3279,218.8813,218.3279,218.7,40132.0
2021-05-07 09:55:00,229.34,229.53,229.26,229.26,1400.0,218.8049,218.9862,218.7286,218.7286,1400.0
2021-05-07 10:00:00,229.43,229.44,229.18,229.43,2777.0,218.8908,218.9003,218.6523,218.8908,2777.0
2021-05-07 10:05:00,229.44,229.45,229.06,229.12,2584.0,218.9003,218.9099,218.5378,218.595,2584.0
2021-05-07 10:10:00,229.12,229.12,228.95,228.98,1830.0,218.595,218.595,218.4328,218.4615,1830.0
2021-05-07 10:15:00,229.07,229.07,228.49,228.58,12292.0,218.5473,218.5473,217.994,218.0798,12292.0
2021-05-07 10:20:00,228.58,229.14,228.58,228.7,3415.0,218.0798,218.6141,218.0798,218.1943,3415.0
2021-05-07 10:25:00,228.63,228.82,228.57,228.74,11480.0,218.1275,218.3088,218.0703,218.2325,11480.0
2021-05-07 10:30:00,228.65,228.94,228.64,228.91,3948.0,218.1466,218.4233,218.1371,218.3947,3948.0
2021-05-07 10:35:00,228.8,228.8,228.56,228.67,4203.0,218.2897,218.2897,218.0608,218.1657,4203.0
2021-05-07 10:40:00,228.67,228.76,228.32,228.49,3632.0,218.1657,218.2516,217.8318,217.994,3632.0
2021-05-07 10:45:00,228.68,228.68,228.29,228.33,1301.0,218.1752,218.1752,217.8032,217.8413,1301.0
2021-05-07 10:50:00,228.31,228.67,228.15,228.66,1878.0,217.8222,218.1657,217.6696,218.1562,1878.0
2021-05-07 10:55:00,228.58,228.8,228.58,228.67,1409.0,218.0798,218.2897,218.0798,218.1657,1409.0
2021-05-07 11:00:00,228.6,228.86,228.55,228.63,3249.0,218.0989,218.347,218.0512,218.1275,3249.0
2021-05-07 11:05:00,228.66,228.76,228.53,228.65,2099.0,218.1562,218.2516,218.0321,218.1466,2099.0
2021-05-07 11:10:00,228.68,228.86,228.56,228.8,2788.0,218.1752,218.347,218.0608,218.2897,2788.0
2021-05-07 11:15:00,228.77,229.15,228.63,229.05,7296.0,218.2611,218.6237,218.1275,218.5282,7296.0
2021-05-07 11:20:00,229.04,229.16,228.97,229.16,1171.0,218.5187,218.6332,218.4519,218.6332,1171.0
2021-05-07 11:25:00,229.07,229.23,229.0,229.18,4199.0,218.5473,218.7,218.4805,218.6523,4199.0
2021-05-07 11:30:00,229.19,229.24,229.19,229.21,1200.0,218.6618,218.7095,218.6618,218.6809,1200.0
2021-05-07 11:35:00,229.22,229.22,228.97,229.0,6266.0,218.6904,218.6904,218.4519,218.4805,6266.0
2021-05-07 11:40:00,228.99,229.08,228.99,229.01,5125.0,218.471,218.5569,218.471,218.4901,5125.0
2021-05-07 11:45:00,228.99,229.33,228.93,229.33,10649.0,218.471,218.7954,218.4138,218.7954,10649.0
2021-05-07 11:50:00,229.26,229.36,229.07,229.08,2367.0,218.7286,218.824,218.5473,218.5569,2367.0
2021-05-07 11:55:00,229.0,229.35,228.94,229.35,3908.0,218.4805,218.8145,218.4233,218.8145,3908.0
2021-05-07 12:00:00,229.28,229.35,229.24,229.24,2005.0,218.7477,218.8145,218.7095,218.7095,2005.0
2021-05-07 12:05:00,229.22,229.44,229.11,229.4,7157.0,218.6904,218.9003,218.5855,218.8622,7157.0
2021-05-07 12:10:00,229.46,229.46,229.06,229.06,3838.0,218.9194,218.9194,218.5378,218.5378,3838.0
2021-05-07 12:15:00,229.09,229.14,228.88,228.88,3797.0,218.5664,218.6141,218.3661,218.3661,3797.0
2021-05-07 12:20:00,228.89,228.89,228.66,228.69,3155.0,218.3756,218.3756,218.1562,218.1848,3155.0
2021-05-07 12:25:00,228.71,228.85,228.69,228.8,1493.0,218.2039,218.3374,218.1848,218.2897,1493.0
2021-05-07 12:30:00,228.81,228.82,228.67,228.8,2600.0,218.2993,218.3088,218.1657,218.2897,2600.0
2021-05-07 12:35:00,228.83,228.87,228.5,228.55,2208.0,218.3184,218.3565,218.0035,218.0512,2208.0
2021-05-07 12:40:00,228.59,228.65,228.4,228.52,2510.0,218.0894,218.1466,217.9081,218.0226,2510.0
2021-05-07 12:45:00,228.49,228.49,228.26,228.31,1710.0,217.994,217.994,217.7745,217.8222,1710.0
2021-05-07 12:50:00,228.26,229.12,228.26,229.12,16737.0,217.7745,218.595,217.7745,218.595,16737.0
2021-05-07 12:55:00,229.13,229.15,228.62,228.77,3593.0,218.6046,218.6237,218.118,218.2611,3593.0
2021-05-07 13:00:00,228.73,228.81,228.66,228.66,1505.0,218.2229,218.2993,218.1562,218.1562,1505.0
2021-05-07 13:05:00,228.62,228.73,228.5,228.55,2390.0,218.118,218.2229,218.0035,218.0512,2390.0
2021-05-07 13:10:00,228.53,228.69,228.44,228.44,5429.0,218.0321,218.1848,217.9463,217.9463,5429.0
2021-05-07 13:15:00,228.4,228.46,228.1,228.1,1947.0,217.9081,217.9654,217.6219,217.6219,1947.0
2021-05-07 13:20:00,228.11,228.24,228.09,228.15,2440.0,217.6314,217.7555,217.6123,217.6696,2440.0
2021-05-07 13:25:00,228.12,228.17,228.02,228.07,2245.0,217.641,217.6887,217.5456,217.5933,2245.0
2021-05-07 13:30:00,228.16,228.32,228.16,228.32,9004.0,217.6791,217.8318,217.6791,217.8318,9004.0
2021-05-07 13:35:00,228.3,228.3,228.22,228.29,3575.0,217.8127,217.8127,217.7364,217.8032,3575.0
2021-05-07 13:40:00,228.27,228.3,228.07,228.11,1768.0,217.7841,217.8127,217.5933,217.6314,1768.0
2021-05-07 13:45:00,228.11,228.18,228.08,228.17,3436.0,217.6314,217.6982,217.6028,217.6887,3436.0
2021-05-07 13:50:00,228.14,228.19,228.0,228.0,4587.0,217.66,217.7078,217.5265,217.5265,4587.0
2021-05-07 13:55:00,228.09,228.09,227.57,227.57,4972.0,217.6123,217.6123,217.1162,217.1162,4972.0
2021-05-07 14:00:00,227.57,227.74,227.54,227.62,5679.0,217.1162,217.2784,217.0876,217.1639,5679.0
2021-05-07 14:05:00,227.55,227.71,227.45,227.71,3780.0,217.0972,217.2498,217.0017,217.2498,3780.0
2021-05-07 14:10:00,227.67,227.72,227.53,227.61,6106.0,217.2116,217.2593,217.0781,217.1544,6106.0
2021-05-07 14:15:00,227.61,227.74,227.54,227.73,5083.0,217.1544,217.2784,217.0876,217.2689,5083.0
2021-05-07 14:20:00,227.67,227.92,227.62,227.92,4176.0,217.2116,217.4502,217.1639,217.4502,4176.0
2021-05-07 14:25:00,227.89,228.02,227.88,227.95,2843.0,217.4215,217.5456,217.412,217.4788,2843.0
2021-05-07 14:30:00,227.98,227.98,227.86,227.9,2490.0,217.5074,217.5074,217.3929,217.4311,2490.0
2021-05-07 14:35:00,227.82,228.22,227.77,227.98,4949.0,217.3547,217.7364,217.307,217.5074,4949.0
2021-05-07 14:40:00,227.94,228.2,227.76,228.2,5467.0,217.4692,217.7173,217.2975,217.7173,5467.0
2021-05-07 14:45:00,228.19,228.2,228.09,228.11,3448.0,217.7078,217.7173,217.6123,217.6314,3448.0
2021-05-07 14:50:00,228.05,228.21,228.04,228.2,7119.0,217.5742,217.7268,217.5646,217.7173,7119.0
2021-05-07 14:55:00,228.2,228.23,227.98,227.98,5535.0,217.7173,217.7459,217.5074,217.5074,5535.0
2021-05-07 15:00:00,227.94,227.94,227.6,227.77,2354.0,217.4692,217.4692,217.1449,217.307,2354.0
2021-05-07 15:05:00,227.79,227.85,227.58,227.65,2601.0,217.3261,217.3834,217.1258,217.1926,2601.0
2021-05-07 15:10:00,227.61,227.74,227.53,227.71,2651.0,217.1544,217.2784,217.0781,217.2498,2651.0
2021-05-07 15:15:00,227.76,227.83,227.68,227.73,2695.0,217.2975,217.3643,217.2212,217.2689,2695.0
2021-05-07 15:20:00,227.74,227.89,227.71,227.75,3529.0,217.2784,217.4215,217.2498,217.288,3529.0
2021-05-07 15:25:00,227.72,228.06,227.69,227.99,2516.0,217.2593,217.5837,217.2307,217.5169,2516.0
2021-05-07 15:30:00,228.08,228.2,227.87,228.07,6598.0,217.6028,217.7173,217.4025,217.5933,6598.0
2021-05-07 15:35:00,228.11,228.2,227.99,228.14,9685.0,217.6314,217.7173,217.5169,217.66,9685.0
2021-05-07 15:40:00,228.24,228.35,228.04,228.33,7178.0,217.7555,217.8604,217.5646,217.8413,7178.0
2021-05-07 15:45:00,228.3,228.49,228.13,228.48,8347.0,217.8127,217.994,217.6505,217.9844,8347.0
2021-05-07 15:50:00,228.6,228.61,228.35,228.47,18882.0,218.0989,218.1085,217.8604,217.9749,18882.0
2021-05-07 15:55:00,228.5,228.59,228.33,228.33,30999.0,218.0035,218.0894,217.8413,217.8413,30999.0
2021-05-10 09:30:00,229.85,230.0,228.99,229.16,42940.0,219.2915,219.4346,218.471,218.6332,42940.0
2021-05-10 09:35:00,229.3,229.3,228.43,228.88,5838.0,218.7668,218.7668,217.9367,218.3661,5838.0
2021-05-10 09:40:00,228.81,228.88,228.48,228.61,8830.0,218.2993,218.3661,217.9844,218.1085,8830.0
2021-05-10 09:45:00,228.61,229.06,228.42,229.06,17692.0,218.1085,218.5378,217.9272,218.5378,17692.0
2021-05-10 09:50:00,229.13,229.46,228.84,228.84,10617.0,218.6046,218.9194,218.3279,218.3279,10617.0
2021-05-10 09:55:00,228.79,229.02,228.64,228.91,6241.0,218.2802,218.4996,218.1371,218.3947,6241.0
2021-05-10 10:00:00,228.91,229.23,228.8,228.8,21834.0,218.3947,218.7,218.2897,218.2897,21834.0
2021-05-10 10:05:00,228.73,229.13,228.72,229.0,6762.0,218.2229,218.6046,218.2134,218.4805,6762.0
2021-05-10 10:10:00,229.02,229.05,228.77,228.82,6840.0,218.4996,218.5282,218.2611,218.3088,6840.0
2021-05-10 10:15:00,228.84,228.98,228.61,228.61,5248.0,218.3279,218.4615,218.1085,218.1085,5248.0
2021-05-10 10:20:00,228.58,228.66,228.03,228.2,9439.0,218.0798,218.1562,217.5551,217.7173,9439.0
2021-05-10 10:25:00,228.26,228.28,227.89,228.06,9915.0,217.7745,217.7936,217.4215,217.5837,9915.0
2021-05-10 10:30:00,227.98,228.07,227.81,227.81,4633.0,217.5074,217.5933,217.3452,217.3452,4633.0
2021-05-10 10:35:00,227.86,228.04,227.85,227.86,4615.0,217.3929,217.5646,217.3834,217.3929,4615.0
2021-05-10 10:40:00,227.89,228.03,227.58,227.65,8182.0,217.4215,217.5551,217.1258,217.1926,8182.0
2021-05-10 10:45:00,227.73,227.77,227.57,227.62,14791.0,217.2689,217.307,217.1162,217.1639,14791.0
2021-05-10 10:50:00,227.64,227.81,227.59,227.72,5143.0,217.183,217.3452,217.1353,217.2593,5143.0
2021-05-10 10:55:00,227.76,227.85,227.66,227.66,4499.0,217.2975,217.3834,217.2021,217.2021,4499.0
2021-05-10 11:00:00,227.64,227.77,227.52,227.76,5581.0,217.183,217.307,217.0685,217.2975,5581.0
2021-05-10 11:05:00,227.74,227.85,227.71,227.84,3814.0,217.2784,217.3834,217.2498,217.3738,3814.0
2021-05-10 11:10:00,227.86,228.09,227.82,228.02,8533.0,217.3929,217.6123,217.3547,217.5456,8533.0
2021-05-10 11:15:00,228.05,228.05,227.81,227.91,3824.0,217.5742,217.5742,217.3452,217.4406,3824.0
2021-05-10 11:20:00,227.85,227.92,227.79,227.84,3411.0,217.3834,217.4502,217.3261,217.3738,3411.0
2021-05-10 11:25:00,227.85,227.87,227.52,227.52,7684.0,217.3834,217.4025,217.0685,217.0685,7684.0
2021-05-10 11:30:00,227.47,227.73,227.39,227.7,11129.0,217.0208,217.2689,216.9445,217.2403,11129.0
2021-05-10 11:35:00,227.69,227.84,227.61,227.75,17007.0,217.2307,217.3738,217.1544,217.288,17007.0
2021-05-10 11:40:00,227.7,227.8,227.52,227.67,7367.0,217.2403,217.3357,217.0685,217.2116,7367.0
2021-05-10 11:45:00,227.67,227.93,227.64,227.75,7397.0,217.2116,217.4597,217.183,217.288,7397.0
2021-05-10 11:50:00,227.75,227.92,227.71,227.9,2200.0,217.288,217.4502,217.2498,217.4311,2200.0
2021-05-10 11:55:00,227.93,227.97,227.78,227.78,3263.0,217.4597,217.4979,217.3166,217.3166,3263.0
2021-05-10 12:00:00,227.79,227.81,227.61,227.62,4383.0,217.3261,217.3452,217.1544,217.1639,4383.0
2021-05-10 12:05:00,227.62,227.66,227.18,227.19,8448.0,217.1639,217.2021,216.7441,216.7537,8448.0
2021-05-10 12:10:00,227.15,227.38,227.01,227.38,7086.0,216.7155,216.935,216.582,216.935,7086.0
2021-05-10 12:15:00,227.37,227.63,227.25,227.33,5122.0,216.9254,217.1735,216.8109,216.8873,5122.0
2021-05-10 12:20:00,227.3,227.3,227.11,227.23,5238.0,216.8586,216.8586,216.6774,216.7919,5238.0
2021-05-10 12:25:00,227.18,227.27,226.86,226.86,4533.0,216.7441,216.83,216.4388,216.4388,4533.0
2021-05-10 12:30:00,226.88,226.98,226.56,226.61,4063.0,216.4579,216.5533,216.1526,216.2003,4063.0
2021-05-10 12:35:00,226.67,226.69,226.44,226.45,7446.0,216.2576,216.2767,216.0381,216.0477,7446.0
2021-05-10 12:40:00,226.42,226.45,226.19,226.28,4106.0,216.0191,216.0477,215.7996,215.8855,4106.0
2021-05-10 12:45:00,226.28,226.32,226.21,226.21,3688.0,215.8855,215.9237,215.8187,215.8187,3688.0
2021-05-10 12:50:00,226.27,226.37,226.17,226.2,3169.0,215.876,215.9714,215.7805,215.8092,3169.0
2021-05-10 12:55:00,226.27,226.38,225.99,226.37,6377.0,215.876,215.9809,215.6088,215.9714,6377.0
2021-05-10 13:00:00,226.4,226.56,226.19,226.56,3640.0,216.0,216.1526,215.7996,216.1526,3640.0
2021-05-10 13:05:00,226.59,226.7,226.52,226.65,2426.0,216.1813,216.2862,216.1145,216.2385,2426.0
2021-05-10 13:10:00,226.6,226.67,226.58,226.6,2934.0,216.1908,216.2576,216.1717,216.1908,2934.0
2021-05-10 13:15:00,226.56,226.62,226.5,226.62,5175.0,216.1526,216.2099,216.0954,216.2099,5175.0
2021-05-10 13:20:00,226.59,226.6,226.53,226.59,3682.0,216.1813,216.1908,216.124,216.1813,3682.0
2021-05-10 13:25:00,226.51,226.72,226.5,226.59,3755.0,216.1049,216.3053,216.0954,216.1813,3755.0
2021-05-10 13:30:00,226.54,226.71,226.48,226.71,6239.0,216.1335,216.2957,216.0763,216.2957,6239.0
2021-05-10 13:35:00,226.67,226.72,226.59,226.72,2275.0,216.2576,216.3053,216.1813,216.3053,2275.0
2021-05-10 13:40:00,226.68,226.93,226.68,226.87,7198.0,216.2671,216.5056,216.2671,216.4484,7198.0
2021-05-10 13:45:00,226.91,226.92,226.6,226.6,4167.0,216.4866,216.4961,216.1908,216.1908,4167.0
2021-05-10 13:50:00,226.73,226.82,226.66,226.66,3412.0,216.3148,216.4007,216.248,216.248,3412.0
2021-05-10 13:55:00,226.61,226.74,226.47,226.48,3562.0,216.2003,216.3244,216.0668,216.0763,3562.0
2021-05-10 14:00:00,226.52,226.56,226.36,226.47,3783.0,216.1145,216.1526,215.9618,216.0668,3783.0
2021-05-10 14:05:00,226.43,226.85,226.41,226.85,5646.0,216.0286,216.4293,216.0095,216.4293,5646.0
2021-05-10 14:10:00,226.83,226.98,226.68,226.91,4497.0,216.4102,216.5533,216.2671,216.4866,4497.0
2021-05-10 14:15:00,226.85,226.85,226.32,226.35,3378.0,216.4293,216.4293,215.9237,215.9523,3378.0
2021-05-10 14:20:00,226.36,226.36,226.07,226.28,5052.0,215.9618,215.9618,215.6851,215.8855,5052.0
2021-05-10 14:25:00,226.27,226.27,225.98,226.08,6918.0,215.876,215.876,215.5993,215.6947,6918.0
2021-05-10 14:30:00,226.01,226.29,225.95,226.29,6068.0,215.6279,215.895,215.5707,215.895,6068.0
2021-05-10 14:35:00,226.28,226.28,226.1,226.18,4845.0,215.8855,215.8855,215.7138,215.7901,4845.0
2021-05-10 14:40:00,226.22,226.22,225.61,225.77,5285.0,215.8282,215.8282,215.2463,215.3989,5285.0
2021-05-10 14:45:00,225.75,225.77,225.46,225.66,19147.0,215.3798,215.3989,215.1032,215.294,19147.0
2021-05-10 14:50:00,225.67,225.73,225.28,225.49,5977.0,215.3035,215.3608,214.9314,215.1318,5977.0
2021-05-10 14:55:00,225.43,225.72,225.43,225.72,4483.0,215.0745,215.3512,215.0745,215.3512,4483.0
2021-05-10 15:00:00,225.74,225.92,225.63,225.67,4074.0,215.3703,215.542,215.2654,215.3035,4074.0
2021-05-10 15:05:00,225.71,225.78,225.57,225.78,9113.0,215.3417,215.4085,215.2081,215.4085,9113.0
2021-05-10 15:10:00,225.75,225.93,225.75,225.82,6025.0,215.3798,215.5516,215.3798,215.4466,6025.0
2021-05-10 15:15:00,225.77,225.84,225.44,225.61,8079.0,215.3989,215.4657,215.0841,215.2463,8079.0
2021-05-10 15:20:00,225.61,225.84,225.56,225.73,7865.0,215.2463,215.4657,215.1986,215.3608,7865.0
2021-05-10 15:25:00,225.73,225.75,225.58,225.63,6352.0,215.3608,215.3798,215.2176,215.2654,6352.0
2021-05-10 15:30:00,225.63,226.24,225.61,226.21,13325.0,215.2654,215.8473,215.2463,215.8187,13325.0
2021-05-10 15:35:00,226.23,226.27,225.93,226.07,11287.0,215.8378,215.876,215.5516,215.6851,11287.0
2021-05-10 15:40:00,226.01,226.07,225.86,225.86,10460.0,215.6279,215.6851,215.4848,215.4848,10460.0
2021-05-10 15:45:00,225.91,226.05,225.35,225.47,18857.0,215.5325,215.6661,214.9982,215.1127,18857.0
2021-05-10 15:50:00,225.39,225.39,225.04,225.09,34927.0,215.0364,215.0364,214.7025,214.7502,34927.0
2021-05-10 15:55:00,225.1,225.42,224.92,224.98,48864.0,214.7597,215.065,214.588,214.6452,48864.0
2021-05-11 09:30:00,223.69,223.8,222.68,222.68,30605.0,213.4145,213.5194,212.4509,212.4509,30605.0
2021-05-11 09:35:00,222.6,223.47,222.37,223.41,6908.0,212.3745,213.2046,212.1551,213.1473,6908.0
2021-05-11 09:40:00,223.24,223.63,223.18,223.59,5940.0,212.9851,213.3572,212.9279,213.3191,5940.0
2021-05-11 09:45:00,223.4,223.69,223.25,223.54,14180.0,213.1378,213.4145,212.9947,213.2714,14180.0
2021-05-11 09:50:00,223.69,223.69,223.06,223.2,5031.0,213.4145,213.4145,212.8134,212.947,5031.0
2021-05-11 09:55:00,223.18,223.82,223.17,223.81,6576.0,212.9279,213.5385,212.9184,213.529,6576.0
2021-05-11 10:00:00,223.93,224.82,223.93,224.82,5367.0,213.6434,214.4926,213.6434,214.4926,5367.0
2021-05-11 10:05:00,224.66,224.81,224.17,224.65,6647.0,214.3399,214.483,213.8724,214.3304,6647.0
2021-05-11 10:10:00,224.67,224.75,224.0,224.37,8917.0,214.3494,214.4258,213.7102,214.0632,8917.0
2021-05-11 10:15:00,224.39,224.39,223.58,223.71,4250.0,214.0823,214.0823,213.3095,213.4335,4250.0
2021-05-11 10:20:00,223.92,224.19,223.71,223.71,4766.0,213.6339,213.8915,213.4335,213.4335,4766.0
2021-05-11 10:25:00,223.65,223.65,223.21,223.46,6423.0,213.3763,213.3763,212.9565,213.195,6423.0
2021-05-11 10:30:00,223.63,223.72,222.76,222.79,4738.0,213.3572,213.4431,212.5272,212.5558,4738.0
2021-05-11 10:35:00,222.82,222.82,222.15,222.47,6173.0,212.5844,212.5844,211.9452,212.2505,6173.0
2021-05-11 10:40:00,222.59,222.73,222.29,222.53,2516.0,212.365,212.4986,212.0788,212.3078,2516.0
2021-05-11 10:45:00,222.64,222.7,222.17,222.51,5008.0,212.4127,212.4699,211.9643,212.2887,5008.0
2021-05-11 10:50:00,222.49,222.94,222.49,222.87,3453.0,212.2696,212.6989,212.2696,212.6321,3453.0
2021-05-11 10:55:00,222.75,223.09,222.49,222.95,1461.0,212.5176,212.842,212.2696,212.7085,1461.0
2021-05-11 11:00:00,222.72,222.79,222.34,222.34,2762.0,212.489,212.5558,212.1265,212.1265,2762.0
2021-05-11 11:05:00,222.36,222.53,222.2,222.31,4778.0,212.1456,212.3078,211.9929,212.0979,4778.0
2021-05-11 11:10:00,222.31,222.47,222.08,222.21,4369.0,212.0979,212.2505,211.8784,212.0025,4369.0
2021-05-11 11:15:00,222.09,222.77,221.77,222.67,6434.0,211.888,212.5367,211.5827,212.4413,6434.0
2021-05-11 11:20:00,222.77,223.53,222.77,223.41,5152.0,212.5367,213.2618,212.5367,213.1473,5152.0
2021-05-11 11:25:00,223.43,223.71,223.28,223.64,3014.0,213.1664,213.4335,213.0233,213.3668,3014.0
2021-05-11 11:30:00,223.7,223.76,223.54,223.67,4564.0,213.424,213.4813,213.2714,213.3954,4564.0
2021-05-11 11:35:00,223.66,223.81,223.55,223.56,9530.0,213.3858,213.529,213.2809,213.2904,9530.0
2021-05-11 11:40:00,223.55,223.55,222.88,222.88,13658.0,213.2809,213.2809,212.6417,212.6417,13658.0
2021-05-11 11:45:00,222.93,223.34,222.84,223.13,7765.0,212.6894,213.0805,212.6035,212.8802,7765.0
2021-05-11 11:50:00,223.15,223.64,223.15,223.64,8052.0,212.8993,213.3668,212.8993,213.3668,8052.0
2021-05-11 11:55:00,223.67,224.31,223.64,223.72,4309.0,213.3954,214.006,213.3668,213.4431,4309.0
2021-05-11 12:00:00,223.79,224.2,223.67,224.13,4001.0,213.5099,213.901,213.3954,213.8343,4001.0
2021-05-11 12:05:00,224.05,224.1,223.91,223.91,1408.0,213.7579,213.8056,213.6244,213.6244,1408.0
2021-05-11 12:10:00,223.94,223.96,223.8,223.96,1087.0,213.653,213.6721,213.5194,213.6721,1087.0
2021-05-11 12:15:00,223.99,224.09,223.98,223.99,1101.0,213.7007,213.7961,213.6911,213.7007,1101.0
2021-05-11 12:20:00,224.27,224.31,224.02,224.05,1433.0,213.9678,214.006,213.7293,213.7579,1433.0
2021-05-11 12:25:00,224.14,224.24,223.83,224.02,1800.0,213.8438,213.9392,213.548,213.7293,1800.0
2021-05-11 12:30:00,224.05,224.05,223.69,223.69,2407.0,213.7579,213.7579,213.4145,213.4145,2407.0
2021-05-11 12:35:00,223.73,223.87,223.71,223.86,2107.0,213.4526,213.5862,213.4335,213.5767,2107.0
2021-05-11 12:40:00,223.87,223.89,223.38,223.38,1948.0,213.5862,213.6053,213.1187,213.1187,1948.0
2021-05-11 12:45:00,223.45,223.45,223.2,223.25,1854.0,213.1855,213.1855,212.947,212.9947,1854.0
2021-05-11 12:50:00,223.16,223.19,222.82,222.82,2306.0,212.9088,212.9374,212.5844,212.5844,2306.0
2021-05-11 12:55:00,222.93,223.08,222.86,223.01,2896.0,212.6894,212.8325,212.6226,212.7657,2896.0
2021-05-11 13:00:00,223.04,223.1,222.61,223.1,3851.0,212.7943,212.8516,212.3841,212.8516,3851.0
2021-05-11 13:05:00,223.13,223.15,223.0,223.0,2220.0,212.8802,212.8993,212.7562,212.7562,2220.0
2021-05-11 13:10:00,223.15,223.35,223.05,223.13,3079.0,212.8993,213.0901,212.8039,212.8802,3079.0
2021-05-11 13:15:00,223.09,223.52,223.03,223.32,2615.0,212.842,213.2523,212.7848,213.0615,2615.0
2021-05-11 13:20:00,223.31,223.44,223.24,223.26,3128.0,213.0519,213.176,212.9851,213.0042,3128.0
2021-05-11 13:25:00,223.27,223.54,223.27,223.54,1905.0,213.0138,213.2714,213.0138,213.2714,1905.0
2021-05-11 13:30:00,223.59,223.78,223.32,223.32,4297.0,213.3191,213.5003,213.0615,213.0615,4297.0
2021-05-11 13:35:00,223.34,223.56,223.28,223.56,2700.0,213.0805,213.2904,213.0233,213.2904,2700.0
2021-05-11 13:40:00,223.5,223.55,223.47,223.54,1648.0,213.2332,213.2809,213.2046,213.2714,1648.0
2021-05-11 13:45:00,223.72,223.79,223.66,223.75,2391.0,213.4431,213.5099,213.3858,213.4717,2391.0
2021-05-11 13:50:00,223.8,223.8,223.56,223.62,2705.0,213.5194,213.5194,213.2904,213.3477,2705.0
2021-05-11 13:55:00,223.62,223.99,223.49,223.9,6213.0,213.3477,213.7007,213.2237,213.6148,6213.0
2021-05-11 14:00:00,224.02,224.23,223.96,224.23,2207.0,213.7293,213.9297,213.6721,213.9297,2207.0
2021-05-11 14:05:00,224.27,224.27,223.97,224.0,2543.0,213.9678,213.9678,213.6816,213.7102,2543.0
2021-05-11 14:10:00,224.04,224.04,223.69,223.69,2797.0,213.7484,213.7484,213.4145,213.4145,2797.0
2021-05-11 14:15:00,223.73,223.73,223.55,223.67,1100.0,213.4526,213.4526,213.2809,213.3954,1100.0
2021-05-11 14:20:00,223.72,224.23,223.72,224.2,3508.0,213.4431,213.9297,213.4431,213.901,3508.0
2021-05-11 14:25:00,224.24,224.61,224.21,224.61,1928.0,213.9392,214.2922,213.9106,214.2922,1928.0
2021-05-11 14:30:00,224.69,224.69,224.16,224.22,3555.0,214.3685,214.3685,213.8629,213.9201,3555.0
2021-05-11 14:35:00,224.27,224.27,223.98,224.13,2293.0,213.9678,213.9678,213.6911,213.8343,2293.0
2021-05-11 14:40:00,224.01,224.13,223.95,224.09,1110.0,213.7198,213.8343,213.6625,213.7961,1110.0
2021-05-11 14:45:00,224.15,224.49,224.15,224.48,4886.0,213.8533,214.1777,213.8533,214.1682,4886.0
2021-05-11 14:50:00,224.48,224.85,224.42,224.59,3023.0,214.1682,214.5212,214.1109,214.2731,3023.0
2021-05-11 14:55:00,224.7,224.74,224.62,224.74,1720.0,214.3781,214.4162,214.3017,214.4162,1720.0
2021-05-11 15:00:00,224.86,224.92,224.67,224.85,2697.0,214.5307,214.588,214.3494,214.5212,2697.0
2021-05-11 15:05:00,224.71,224.96,224.71,224.78,4100.0,214.3876,214.6261,214.3876,214.4544,4100.0
2021-05-11 15:10:00,224.84,224.84,224.49,224.49,4317.0,214.5116,214.5116,214.1777,214.1777,4317.0
2021-05-11 15:15:00,224.55,224.96,224.55,224.85,3546.0,214.235,214.6261,214.235,214.5212,3546.0
2021-05-11 15:20:00,224.93,224.97,224.81,224.89,4676.0,214.5975,214.6357,214.483,214.5593,4676.0
2021-05-11 15:25:00,224.88,224.97,224.74,224.77,4409.0,214.5498,214.6357,214.4162,214.4449,4409.0
2021-05-11 15:30:00,224.77,224.86,224.57,224.58,7271.0,214.4449,214.5307,214.254,214.2636,7271.0
2021-05-11 15:35:00,224.52,224.65,224.18,224.41,8065.0,214.2063,214.3304,213.882,214.1014,8065.0
2021-05-11 15:40:00,224.38,224.59,224.29,224.43,7432.0,214.0728,214.2731,213.9869,214.1205,7432.0
2021-05-11 15:45:00,224.38,224.79,224.38,224.79,4423.0,214.0728,214.4639,214.0728,214.4639,4423.0
2021-05-11 15:50:00,224.78,225.16,224.67,224.95,8531.0,214.4544,214.8169,214.3494,214.6166,8531.0
2021-05-11 15:55:00,224.93,225.32,224.58,225.17,30545.0,214.5975,214.9696,214.2636,214.8265,30545.0
2021-05-12 09:30:00,223.87,224.26,222.83,223.46,24721.0,213.5862,213.9583,212.594,213.195,24721.0
2021-05-12 09:35:00,223.24,223.24,221.51,221.51,5917.0,212.9851,212.9851,211.3346,211.3346,5917.0
2021-05-12 09:40:00,222.09,222.87,222.03,222.87,2902.0,211.888,212.6321,211.8307,212.6321,2902.0
2021-05-12 09:45:00,222.99,223.02,221.76,222.03,4589.0,212.7466,212.7752,211.5731,211.8307,4589.0
2021-05-12 09:50:00,222.02,222.25,221.67,221.73,4400.0,211.8212,212.0406,211.4873,211.5445,4400.0
2021-05-12 09:55:00,221.74,221.87,221.53,221.87,3985.0,211.554,211.6781,211.3537,211.6781,3985.0
2021-05-12 10:00:00,221.93,221.93,220.7,221.02,11570.0,211.7353,211.7353,210.5618,210.8671,11570.0
2021-05-12 10:05:00,221.05,221.83,220.75,221.83,105187.0,210.8957,211.6399,210.6095,211.6399,105187.0
2021-05-12 10:10:00,221.87,221.87,221.09,221.38,7588.0,211.6781,211.6781,210.9339,211.2106,7588.0
2021-05-12 10:15:00,221.45,221.84,221.42,221.77,3359.0,211.2774,211.6494,211.2487,211.5827,3359.0
2021-05-12 10:20:00,221.95,222.83,221.95,222.52,20392.0,211.7544,212.594,211.7544,212.2982,20392.0
2021-05-12 10:25:00,222.64,222.94,222.52,222.69,4382.0,212.4127,212.6989,212.2982,212.4604,4382.0
2021-05-12 10:30:00,222.58,223.01,222.34,222.54,7348.0,212.3555,212.7657,212.1265,212.3173,7348.0
2021-05-12 10:35:00,222.67,222.72,222.25,222.25,2911.0,212.4413,212.489,212.0406,212.0406,2911.0
2021-05-12 10:40:00,222.4,222.78,222.01,222.78,7108.0,212.1837,212.5463,211.8116,212.5463,7108.0
2021-05-12 10:45:00,222.82,222.83,222.43,222.55,3830.0,212.5844,212.594,212.2123,212.3268,3830.0
2021-05-12 10:50:00,222.42,222.66,222.33,222.33,4478.0,212.2028,212.4318,212.1169,212.1169,4478.0
2021-05-12 10:55:00,222.37,222.63,221.88,222.33,20108.0,212.1551,212.4032,211.6876,212.1169,20108.0
2021-05-12 11:00:00,222.39,222.53,222.09,222.4,4986.0,212.1742,212.3078,211.888,212.1837,4986.0
2021-05-12 11:05:00,222.39,222.55,222.32,222.52,5889.0,212.1742,212.3268,212.1074,212.2982,5889.0
2021-05-12 11:10:00,222.5,222.68,222.29,222.55,3334.0,212.2791,212.4509,212.0788,212.3268,3334.0
2021-05-12 11:15:00,222.55,222.64,222.32,222.51,6012.0,212.3268,212.4127,212.1074,212.2887,6012.0
2021-05-12 11:20:00,222.52,222.57,222.09,222.09,5340.0,212.2982,212.3459,211.888,211.888,5340.0
2021-05-12 11:25:00,222.09,222.19,221.85,221.93,6499.0,211.888,211.9834,211.659,211.7353,6499.0
2021-05-12 11:30:00,221.95,222.04,221.54,221.54,4389.0,211.7544,211.8403,211.3632,211.3632,4389.0
2021-05-12 11:35:00,221.54,221.75,221.42,221.57,4200.0,211.3632,211.5636,211.2487,211.3919,4200.0
2021-05-12 11:40:00,221.52,221.81,221.3,221.77,5062.0,211.3441,211.6208,211.1343,211.5827,5062.0
2021-05-12 11:45:00,221.77,221.77,221.28,221.28,3071.0,211.5827,211.5827,211.1152,211.1152,3071.0
2021-05-12 11:50:00,221.35,221.35,220.44,220.53,4344.0,211.182,211.182,210.3138,210.3996,4344.0
2021-05-12 11:55:00,220.43,220.53,220.21,220.27,6251.0,210.3042,210.3996,210.0943,210.1516,6251.0
2021-05-12 12:00:00,220.24,220.49,220.13,220.35,4939.0,210.1229,210.3615,210.018,210.2279,4939.0
2021-05-12 12:05:00,220.34,220.5,220.29,220.34,4590.0,210.2184,210.371,210.1707,210.2184,4590.0
2021-05-12 12:10:00,220.41,220.45,220.16,220.18,2711.0,210.2851,210.3233,210.0466,210.0657,2711.0
2021-05-12 12:15:00,220.12,220.32,220.07,220.24,4223.0,210.0085,210.1993,209.9608,210.1229,4223.0
2021-05-12 12:20:00,220.17,220.52,220.16,220.45,3412.0,210.0562,210.3901,210.0466,210.3233,3412.0
2021-05-12 12:25:00,220.33,220.4,220.15,220.39,2464.0,210.2088,210.2756,210.0371,210.2661,2464.0
2021-05-12 12:30:00,220.32,220.5,220.17,220.34,4228.0,210.1993,210.371,210.0562,210.2184,4228.0
2021-05-12 12:35:00,220.42,220.42,220.16,220.2,2318.0,210.2947,210.2947,210.0466,210.0848,2318.0
2021-05-12 12:40:00,220.13,220.25,220.02,220.2,6104.0,210.018,210.1325,209.9131,210.0848,6104.0
2021-05-12 12:45:00,220.2,220.2,219.85,219.85,9211.0,210.0848,210.0848,209.7509,209.7509,9211.0
2021-05-12 12:50:00,219.82,219.94,219.77,219.84,2570.0,209.7222,209.8367,209.6745,209.7413,2570.0
2021-05-12 12:55:00,219.8,219.8,219.44,219.52,4035.0,209.7032,209.7032,209.3597,209.436,4035.0
2021-05-12 13:00:00,219.52,219.69,219.34,219.69,4028.0,209.436,209.5982,209.2643,209.5982,4028.0
2021-05-12 13:05:00,219.73,219.79,219.31,219.31,7036.0,209.6364,209.6936,209.2357,209.2357,7036.0
2021-05-12 13:10:00,219.31,219.51,219.31,219.44,2802.0,209.2357,209.4265,209.2357,209.3597,2802.0
2021-05-12 13:15:00,219.37,219.51,219.33,219.48,2279.0,209.2929,209.4265,209.2548,209.3979,2279.0
2021-05-12 13:20:00,219.35,219.42,219.21,219.26,3325.0,209.2738,209.3406,209.1403,209.188,3325.0
2021-05-12 13:25:00,219.19,219.31,219.13,219.13,1807.0,209.1212,209.2357,209.0639,209.0639,1807.0
2021-05-12 13:30:00,219.19,219.2,218.6,218.78,7519.0,209.1212,209.1307,208.5583,208.73,7519.0
2021-05-12 13:35:00,218.79,219.0,218.73,218.93,3189.0,208.7396,208.9399,208.6823,208.8731,3189.0
2021-05-12 13:40:00,218.86,219.1,218.78,219.09,6469.0,208.8063,209.0353,208.73,209.0258,6469.0
2021-05-12 13:45:00,219.06,219.07,218.66,218.75,3043.0,208.9972,209.0067,208.6155,208.7014,3043.0
2021-05-12 13:50:00,218.8,218.9,218.65,218.9,2420.0,208.7491,208.8445,208.606,208.8445,2420.0
2021-05-12 13:55:00,218.9,219.03,218.78,218.9,3745.0,208.8445,208.9685,208.73,208.8445,3745.0
2021-05-12 14:00:00,218.84,218.93,218.69,218.7,3441.0,208.7873,208.8731,208.6441,208.6537,3441.0
2021-05-12 14:05:00,218.69,218.87,218.54,218.75,3133.0,208.6441,208.8159,208.501,208.7014,3133.0
2021-05-12 14:10:00,218.71,218.71,218.25,218.42,6206.0,208.6632,208.6632,208.2244,208.3866,6206.0
2021-05-12 14:15:00,218.36,218.43,218.26,218.38,3278.0,208.3293,208.3961,208.2339,208.3484,3278.0
2021-05-12 14:20:00,218.4,218.63,218.33,218.51,3880.0,208.3675,208.5869,208.3007,208.4724,3880.0
2021-05-12 14:25:00,218.54,218.73,218.46,218.5,5882.0,208.501,208.6823,208.4247,208.4629,5882.0
2021-05-12 14:30:00,218.45,218.94,218.27,218.72,4695.0,208.4152,208.8827,208.2434,208.6728,4695.0
2021-05-12 14:35:00,218.75,219.11,218.75,218.88,4395.0,208.7014,209.0449,208.7014,208.8254,4395.0
2021-05-12 14:40:00,218.85,219.25,218.83,219.21,4732.0,208.7968,209.1784,208.7777,209.1403,4732.0
2021-05-12 14:45:00,219.31,219.69,219.25,219.69,3200.0,209.2357,209.5982,209.1784,209.5982,3200.0
2021-05-12 14:50:00,219.73,219.91,219.66,219.68,3732.0,209.6364,209.8081,209.5696,209.5887,3732.0
2021-05-12 14:55:00,219.7,219.73,219.41,219.41,5888.0,209.6078,209.6364,209.3311,209.3311,5888.0
2021-05-12 15:00:00,219.46,219.47,219.26,219.26,2737.0,209.3788,209.3883,209.188,209.188,2737.0
2021-05-12 15:05:00,219.27,219.36,219.08,219.24,6950.0,209.1975,209.2834,209.0162,209.1689,6950.0
2021-05-12 15:10:00,219.27,219.27,218.91,219.03,5577.0,209.1975,209.1975,208.854,208.9685,5577.0
2021-05-12 15:15:00,218.92,218.92,218.56,218.56,3093.0,208.8636,208.8636,208.5201,208.5201,3093.0
2021-05-12 15:20:00,218.67,218.75,218.09,218.09,4391.0,208.6251,208.7014,208.0717,208.0717,4391.0
2021-05-12 15:25:00,218.06,218.12,217.86,217.98,6968.0,208.0431,208.1003,207.8523,207.9668,6968.0
2021-05-12 15:30:00,217.86,218.11,217.85,217.85,10186.0,207.8523,208.0908,207.8427,207.8427,10186.0
2021-05-12 15:35:00,217.91,217.91,217.5,217.76,10467.0,207.9,207.9,207.5088,207.7569,10467.0
2021-05-12 15:40:00,217.78,218.19,217.67,218.15,11617.0,207.776,208.1671,207.671,208.129,11617.0
2021-05-12 15:45:00,218.03,218.3,217.68,217.81,16727.0,208.0145,208.2721,207.6805,207.8046,16727.0
2021-05-12 15:50:00,217.6,217.7,217.36,217.39,19433.0,207.6042,207.6996,207.3752,207.4039,19433.0
2021-05-12 15:55:00,217.44,217.96,217.36,217.42,51463.0,207.4516,207.9477,207.3752,207.4325,51463.0
2021-05-13 09:30:00,217.44,218.42,217.44,218.42,17265.0,207.4516,208.3866,207.4516,208.3866,17265.0
2021-05-13 09:35:00,218.35,218.61,218.25,218.42,3796.0,208.3198,208.5678,208.2244,208.3866,3796.0
2021-05-13 09:40:00,218.43,218.43,217.96,218.08,5723.0,208.3961,208.3961,207.9477,208.0622,5723.0
2021-05-13 09:45:00,218.22,218.91,218.17,218.42,8582.0,208.1957,208.854,208.148,208.3866,8582.0
2021-05-13 09:50:00,218.78,219.72,218.78,219.44,6467.0,208.73,209.6268,208.73,209.3597,6467.0
2021-05-13 09:55:00,219.44,219.69,219.33,219.69,2352.0,209.3597,209.5982,209.2548,209.5982,2352.0
2021-05-13 10:00:00,219.76,220.0,219.33,219.62,7726.0,209.665,209.894,209.2548,209.5314,7726.0
2021-05-13 10:05:00,219.73,220.04,219.13,219.37,5235.0,209.6364,209.9321,209.0639,209.2929,5235.0
2021-05-13 10:10:00,219.53,219.88,219.45,219.88,2508.0,209.4456,209.7795,209.3692,209.7795,2508.0
2021-05-13 10:15:00,219.76,220.61,219.76,220.61,2908.0,209.665,210.476,209.665,210.476,2908.0
2021-05-13 10:20:00,220.85,221.0,220.48,220.68,4298.0,210.7049,210.848,210.3519,210.5427,4298.0
2021-05-13 10:25:00,220.6,220.6,220.11,220.46,1770.0,210.4664,210.4664,209.9989,210.3328,1770.0
2021-05-13 10:30:00,220.38,220.68,220.38,220.44,2003.0,210.2565,210.5427,210.2565,210.3138,2003.0
2021-05-13 10:35:00,220.6,220.6,220.01,220.08,5018.0,210.4664,210.4664,209.9035,209.9703,5018.0
2021-05-13 10:40:00,220.24,220.24,219.89,219.99,2527.0,210.1229,210.1229,209.789,209.8844,2527.0
2021-05-13 10:45:00,219.91,220.36,219.9,220.15,2018.0,209.8081,210.2374,209.7986,210.0371,2018.0
2021-05-13 10:50:00,219.98,220.36,219.98,220.23,3221.0,209.8749,210.2374,209.8749,210.1134,3221.0
2021-05-13 10:55:00,220.37,220.76,220.36,220.73,6508.0,210.247,210.6191,210.2374,210.5904,6508.0
2021-05-13 11:00:00,220.73,220.73,220.28,220.28,1978.0,210.5904,210.5904,210.1611,210.1611,1978.0
2021-05-13 11:05:00,220.29,220.36,220.08,220.14,3523.0,210.1707,210.2374,209.9703,210.0275,3523.0
2021-05-13 11:10:00,220.17,220.4,220.09,220.34,1400.0,210.0562,210.2756,209.9798,210.2184,1400.0
2021-05-13 11:15:00,220.37,220.57,220.23,220.57,1800.0,210.247,210.4378,210.1134,210.4378,1800.0
2021-05-13 11:20:00,220.49,220.57,220.16,220.31,1401.0,210.3615,210.4378,210.0466,210.1897,1401.0
2021-05-13 11:25:00,219.9,219.95,219.86,219.95,600.0,209.7986,209.8463,209.7604,209.8463,600.0
2021-05-13 11:30:00,219.95,220.25,219.85,220.11,2424.0,209.8463,210.1325,209.7509,209.9989,2424.0
2021-05-13 11:35:00,220.25,220.52,220.21,220.5,1175.0,210.1325,210.3901,210.0943,210.371,1175.0
2021-05-13 11:40:00,220.47,220.47,220.08,220.08,1670.0,210.3424,210.3424,209.9703,209.9703,1670.0
2021-05-13 11:45:00,220.03,220.25,219.93,220.25,2160.0,209.9226,210.1325,209.8272,210.1325,2160.0
2021-05-13 11:50:00,220.37,220.55,220.28,220.33,2026.0,210.247,210.4187,210.1611,210.2088,2026.0
2021-05-13 11:55:00,220.39,220.39,220.13,220.14,2119.0,210.2661,210.2661,210.018,210.0275,2119.0
2021-05-13 12:00:00,220.2,220.84,220.17,220.53,1665.0,210.0848,210.6954,210.0562,210.3996,1665.0
2021-05-13 12:05:00,220.5,220.68,220.35,220.65,4512.0,210.371,210.5427,210.2279,210.5141,4512.0
2021-05-13 12:10:00,220.67,220.7,220.38,220.49,3785.0,210.5332,210.5618,210.2565,210.3615,3785.0
2021-05-13 12:15:00,220.5,220.64,220.39,220.54,3803.0,210.371,210.5046,210.2661,210.4092,3803.0
2021-05-13 12:20:00,220.46,220.48,220.3,220.3,2337.0,210.3328,210.3519,210.1802,210.1802,2337.0
2021-05-13 12:25:00,220.27,220.77,220.24,220.69,3657.0,210.1516,210.6286,210.1229,210.5523,3657.0
2021-05-13 12:30:00,220.82,221.01,220.81,220.9,3071.0,210.6763,210.8576,210.6668,210.7526,3071.0
2021-05-13 12:35:00,220.97,221.24,220.94,221.09,5419.0,210.8194,211.077,210.7908,210.9339,5419.0
2021-05-13 12:40:00,221.15,221.37,221.13,221.25,1600.0,210.9911,211.201,210.9721,211.0866,1600.0
2021-05-13 12:45:00,221.42,221.59,221.28,221.56,3504.0,211.2487,211.4109,211.1152,211.3823,3504.0
2021-05-13 12:50:00,221.57,221.82,221.57,221.77,5085.0,211.3919,211.6304,211.3919,211.5827,5085.0
2021-05-13 12:55:00,221.78,221.86,221.21,221.45,2104.0,211.5922,211.6685,211.0484,211.2774,2104.0
2021-05-13 13:00:00,221.43,221.43,221.02,221.04,1474.0,211.2583,211.2583,210.8671,210.8862,1474.0
2021-05-13 13:05:00,221.21,221.39,220.97,221.39,1274.0,211.0484,211.2201,210.8194,211.2201,1274.0
2021-05-13 13:10:00,221.28,221.44,221.26,221.43,1775.0,211.1152,211.2678,211.0961,211.2583,1775.0
2021-05-13 13:15:00,221.45,221.5,220.84,220.84,1136.0,211.2774,211.3251,210.6954,210.6954,1136.0
2021-05-13 13:20:00,220.86,220.87,220.49,220.5,1435.0,210.7145,210.724,210.3615,210.371,1435.0
2021-05-13 13:25:00,220.65,220.96,220.5,220.95,3301.0,210.5141,210.8099,210.371,210.8003,3301.0
2021-05-13 13:30:00,221.0,221.05,220.47,220.58,1454.0,210.848,210.8957,210.3424,210.4473,1454.0
2021-05-13 13:35:00,220.5,220.83,220.49,220.63,2612.0,210.371,210.6858,210.3615,210.495,2612.0
2021-05-13 13:40:00,220.86,221.05,220.76,221.05,3002.0,210.7145,210.8957,210.6191,210.8957,3002.0
2021-05-13 13:45:00,221.0,221.25,220.62,220.66,5152.0,210.848,211.0866,210.4855,210.5237,5152.0
2021-05-13 13:50:00,220.71,221.08,220.63,220.97,6515.0,210.5714,210.9244,210.495,210.8194,6515.0
2021-05-13 13:55:00,221.06,221.14,220.68,220.76,2143.0,210.9053,210.9816,210.5427,210.6191,2143.0
2021-05-13 14:00:00,220.77,221.28,220.77,221.28,2605.0,210.6286,211.1152,210.6286,211.1152,2605.0
2021-05-13 14:05:00,221.38,221.76,221.38,221.7,1307.0,211.2106,211.5731,211.2106,211.5159,1307.0
2021-05-13 14:10:00,221.75,221.95,221.64,221.84,3821.0,211.5636,211.7544,211.4586,211.6494,3821.0
2021-05-13 14:15:00,221.79,221.84,221.65,221.78,3950.0,211.6017,211.6494,211.4682,211.5922,3950.0
2021-05-13 14:20:00,221.86,222.24,221.81,222.24,4472.0,211.6685,212.0311,211.6208,212.0311,4472.0
2021-05-13 14:25:00,222.22,222.26,222.07,222.25,2594.0,212.012,212.0502,211.8689,212.0406,2594.0
2021-05-13 14:30:00,222.25,222.38,222.15,222.38,2613.0,212.0406,212.1646,211.9452,212.1646,2613.0
2021-05-13 14:35:00,222.42,222.55,222.39,222.55,4671.0,212.2028,212.3268,212.1742,212.3268,4671.0
2021-05-13 14:40:00,222.43,222.61,222.42,222.59,2588.0,212.2123,212.3841,212.2028,212.365,2588.0
2021-05-13 14:45:00,222.52,222.54,222.3,222.36,4311.0,212.2982,212.3173,212.0883,212.1456,4311.0
2021-05-13 14:50:00,222.39,222.53,222.23,222.48,2952.0,212.1742,212.3078,212.0215,212.2601,2952.0
2021-05-13 14:55:00,222.51,222.56,222.32,222.5,3226.0,212.2887,212.3364,212.1074,212.2791,3226.0
2021-05-13 15:00:00,222.47,222.89,222.47,222.51,4972.0,212.2505,212.6512,212.2505,212.2887,4972.0
2021-05-13 15:05:00,222.69,222.82,222.65,222.82,1942.0,212.4604,212.5844,212.4222,212.5844,1942.0
2021-05-13 15:10:00,222.91,222.91,222.32,222.48,1746.0,212.6703,212.6703,212.1074,212.2601,1746.0
2021-05-13 15:15:00,222.58,222.62,222.28,222.28,1893.0,212.3555,212.3936,212.0692,212.0692,1893.0
2021-05-13 15:20:00,222.35,222.35,222.07,222.13,2605.0,212.136,212.136,211.8689,211.9261,2605.0
2021-05-13 15:25:00,222.24,222.43,222.21,222.42,3042.0,212.0311,212.2123,212.0025,212.2028,3042.0
2021-05-13 15:30:00,222.47,222.86,222.47,222.71,4792.0,212.2505,212.6226,212.2505,212.4795,4792.0
2021-05-13 15:35:00,222.64,222.74,222.46,222.69,6128.0,212.4127,212.5081,212.241,212.4604,6128.0
2021-05-13 15:40:00,222.69,222.77,222.57,222.77,6293.0,212.4604,212.5367,212.3459,212.5367,6293.0
2021-05-13 15:45:00,222.69,222.8,222.49,222.59,6304.0,212.4604,212.5654,212.2696,212.365,6304.0
2021-05-13 15:50:00,222.63,222.63,221.96,221.96,11761.0,212.4032,212.4032,211.7639,211.7639,11761.0
2021-05-13 15:55:00,221.98,221.98,221.48,221.53,39031.0,211.783,211.783,211.306,211.3537,39031.0
2021-05-14 09:30:00,223.25,223.82,222.7,223.16,27535.0,212.9947,213.5385,212.4699,212.9088,27535.0
2021-05-14 09:35:00,223.35,223.47,223.01,223.01,2086.0,213.0901,213.2046,212.7657,212.7657,2086.0
2021-05-14 09:40:00,223.04,223.75,222.91,223.56,1656.0,212.7943,213.4717,212.6703,213.2904,1656.0
2021-05-14 09:45:00,223.66,224.24,223.39,224.04,3338.0,213.3858,213.9392,213.1282,213.7484,3338.0
2021-05-14 09:50:00,223.99,224.19,223.64,223.86,2592.0,213.7007,213.8915,213.3668,213.5767,2592.0
2021-05-14 09:55:00,224.0,224.11,223.89,223.98,3802.0,213.7102,213.8152,213.6053,213.6911,3802.0
2021-05-14 10:00:00,224.12,224.62,223.63,224.62,4307.0,213.8247,214.3017,213.3572,214.3017,4307.0
2021-05-14 10:05:00,224.62,224.82,224.1,224.82,3430.0,214.3017,214.4926,213.8056,214.4926,3430.0
2021-05-14 10:10:00,224.71,224.86,224.13,224.33,2867.0,214.3876,214.5307,213.8343,214.0251,2867.0
2021-05-14 10:15:00,224.22,224.29,223.88,224.15,2158.0,213.9201,213.9869,213.5957,213.8533,2158.0
2021-05-14 10:20:00,224.15,224.33,223.9,224.17,4441.0,213.8533,214.0251,213.6148,213.8724,4441.0
2021-05-14 10:25:00,224.23,224.36,224.01,224.01,1300.0,213.9297,214.0537,213.7198,213.7198,1300.0
2021-05-14 10:30:00,223.84,224.02,223.63,223.76,4826.0,213.5576,213.7293,213.3572,213.4813,4826.0
2021-05-14 10:35:00,223.62,223.66,223.31,223.31,4919.0,213.3477,213.3858,213.0519,213.0519,4919.0
2021-05-14 10:40:00,223.3,223.36,223.02,223.17,7865.0,213.0424,213.0996,212.7752,212.9184,7865.0
2021-05-14 10:45:00,223.17,223.77,223.17,223.77,1997.0,212.9184,213.4908,212.9184,213.4908,1997.0
2021-05-14 10:50:00,223.69,223.79,223.47,223.72,2682.0,213.4145,213.5099,213.2046,213.4431,2682.0
2021-05-14 10:55:00,223.76,224.11,223.57,223.99,4009.0,213.4813,213.8152,213.3,213.7007,4009.0
2021-05-14 11:00:00,224.0,224.11,223.74,223.99,2645.0,213.7102,213.8152,213.4622,213.7007,2645.0
2021-05-14 11:05:00,224.05,224.28,223.98,224.03,2040.0,213.7579,213.9774,213.6911,213.7388,2040.0
2021-05-14 11:10:00,224.18,224.24,224.04,224.22,1245.0,213.882,213.9392,213.7484,213.9201,1245.0
2021-05-14 11:15:00,224.21,224.47,224.12,224.41,1706.0,213.9106,214.1586,213.8247,214.1014,1706.0
2021-05-14 11:20:00,224.54,224.55,224.38,224.38,1897.0,214.2254,214.235,214.0728,214.0728,1897.0
2021-05-14 11:25:00,224.5,224.55,224.42,224.42,7292.0,214.1873,214.235,214.1109,214.1109,7292.0
2021-05-14 11:30:00,224.41,224.44,224.14,224.19,500.0,214.1014,214.13,213.8438,213.8915,500.0
2021-05-14 11:35:00,224.08,224.11,223.94,224.01,2029.0,213.7866,213.8152,213.653,213.7198,2029.0
2021-05-14 11:40:00,223.99,224.03,223.88,223.91,1907.0,213.7007,213.7388,213.5957,213.6244,1907.0
2021-05-14 11:45:00,223.98,224.04,223.75,223.75,2160.0,213.6911,213.7484,213.4717,213.4717,2160.0
2021-05-14 11:50:00,223.73,223.83,223.59,223.83,1601.0,213.4526,213.548,213.3191,213.548,1601.0
2021-05-14 11:55:00,223.84,224.01,223.82,223.86,1200.0,213.5576,213.7198,213.5385,213.5767,1200.0
2021-05-14 12:00:00,223.98,224.06,223.86,223.95,2236.0,213.6911,213.7675,213.5767,213.6625,2236.0
2021-05-14 12:05:00,224.04,224.12,223.92,223.95,1905.0,213.7484,213.8247,213.6339,213.6625,1905.0
2021-05-14 12:10:00,224.02,224.08,223.99,224.08,1216.0,213.7293,213.7866,213.7007,213.7866,1216.0
2021-05-14 12:15:00,224.07,224.36,224.05,224.33,1807.0,213.777,214.0537,213.7579,214.0251,1807.0
2021-05-14 12:20:00,224.31,224.36,224.21,224.27,1100.0,214.006,214.0537,213.9106,213.9678,1100.0
2021-05-14 12:25:00,224.32,224.67,224.32,224.63,2903.0,214.0155,214.3494,214.0155,214.3113,2903.0
2021-05-14 12:30:00,224.71,224.83,224.61,224.76,2998.0,214.3876,214.5021,214.2922,214.4353,2998.0
2021-05-14 12:35:00,224.76,224.79,224.64,224.79,3074.0,214.4353,214.4639,214.3208,214.4639,3074.0
2021-05-14 12:40:00,224.8,224.96,224.8,224.87,1100.0,214.4735,214.6261,214.4735,214.5403,1100.0
2021-05-14 12:45:00,224.87,224.97,224.85,224.94,3464.0,214.5403,214.6357,214.5212,214.607,3464.0
2021-05-14 12:50:00,225.0,225.3,225.0,225.04,5138.0,214.6643,214.9505,214.6643,214.7025,5138.0
2021-05-14 12:55:00,225.07,225.17,225.02,225.09,1179.0,214.7311,214.8265,214.6834,214.7502,1179.0
2021-05-14 13:00:00,225.08,225.22,225.0,225.22,1780.0,214.7406,214.8742,214.6643,214.8742,1780.0
2021-05-14 13:05:00,225.16,225.23,225.05,225.21,2762.0,214.8169,214.8837,214.712,214.8646,2762.0
2021-05-14 13:10:00,225.2,225.42,225.2,225.24,1557.0,214.8551,215.065,214.8551,214.8933,1557.0
2021-05-14 13:15:00,225.24,225.42,225.24,225.39,1800.0,214.8933,215.065,214.8933,215.0364,1800.0
2021-05-14 13:20:00,225.34,225.39,225.06,225.16,4347.0,214.9887,215.0364,214.7215,214.8169,4347.0
2021-05-14 13:25:00,225.18,225.18,224.86,224.86,927.0,214.836,214.836,214.5307,214.5307,927.0
2021-05-14 13:30:00,224.92,224.93,224.7,224.7,1660.0,214.588,214.5975,214.3781,214.3781,1660.0
2021-05-14 13:35:00,224.83,224.88,224.61,224.68,1607.0,214.5021,214.5498,214.2922,214.359,1607.0
2021-05-14 13:40:00,224.62,224.64,224.5,224.53,1959.0,214.3017,214.3208,214.1873,214.2159,1959.0
2021-05-14 13:45:00,224.49,224.49,224.46,224.47,400.0,214.1777,214.1777,214.1491,214.1586,400.0
2021-05-14 13:50:00,224.47,224.58,224.41,224.44,1000.0,214.1586,214.2636,214.1014,214.13,1000.0
2021-05-14 13:55:00,224.46,224.56,224.37,224.37,700.0,214.1491,214.2445,214.0632,214.0632,700.0
2021-05-14 14:00:00,224.42,224.44,224.34,224.4,1778.0,214.1109,214.13,214.0346,214.0919,1778.0
2021-05-14 14:05:00,224.45,224.73,224.44,224.65,1328.0,214.1396,214.4067,214.13,214.3304,1328.0
2021-05-14 14:10:00,224.63,224.69,224.55,224.61,1900.0,214.3113,214.3685,214.235,214.2922,1900.0
2021-05-14 14:15:00,224.57,224.64,224.5,224.56,1606.0,214.254,214.3208,214.1873,214.2445,1606.0
2021-05-14 14:20:00,224.49,224.49,224.38,224.45,1783.0,214.1777,214.1777,214.0728,214.1396,1783.0
2021-05-14 14:25:00,224.42,224.46,224.38,224.38,1132.0,214.1109,214.1491,214.0728,214.0728,1132.0
2021-05-14 14:30:00,224.38,224.64,224.38,224.57,2486.0,214.0728,214.3208,214.0728,214.254,2486.0
2021-05-14 14:35:00,224.59,224.71,224.55,224.65,1478.0,214.2731,214.3876,214.235,214.3304,1478.0
2021-05-14 14:40:00,224.7,224.79,224.7,224.72,1279.0,214.3781,214.4639,214.3781,214.3972,1279.0
2021-05-14 14:45:00,224.79,224.93,224.75,224.77,2197.0,214.4639,214.5975,214.4258,214.4449,2197.0
2021-05-14 14:50:00,224.81,224.98,224.8,224.96,1529.0,214.483,214.6452,214.4735,214.6261,1529.0
2021-05-14 14:55:00,224.89,224.91,224.74,224.74,2572.0,214.5593,214.5784,214.4162,214.4162,2572.0
2021-05-14 15:00:00,224.74,224.76,224.56,224.76,14399.0,214.4162,214.4353,214.2445,214.4353,14399.0
2021-05-14 15:05:00,224.85,224.86,224.58,224.59,6104.0,214.5212,214.5307,214.2636,214.2731,6104.0
2021-05-14 15:10:00,224.57,224.62,224.15,224.31,9420.0,214.254,214.3017,213.8533,214.006,9420.0
2021-05-14 15:15:00,224.28,224.33,223.97,224.19,11339.0,213.9774,214.0251,213.6816,213.8915,11339.0
2021-05-14 15:20:00,224.19,224.51,224.19,224.4,2113.0,213.8915,214.1968,213.8915,214.0919,2113.0
2021-05-14 15:25:00,224.4,224.46,224.35,224.41,1516.0,214.0919,214.1491,214.0441,214.1014,1516.0
2021-05-14 15:30:00,224.45,224.48,224.13,224.3,1900.0,214.1396,214.1682,213.8343,213.9964,1900.0
2021-05-14 15:35:00,224.35,224.35,224.11,224.2,2971.0,214.0441,214.0441,213.8152,213.901,2971.0
2021-05-14 15:40:00,224.16,224.22,224.03,224.15,3456.0,213.8629,213.9201,213.7388,213.8533,3456.0
2021-05-14 15:45:00,224.1,224.31,224.02,224.21,10648.0,213.8056,214.006,213.7293,213.9106,10648.0
2021-05-14 15:50:00,224.17,224.68,223.95,224.53,10790.0,213.8724,214.359,213.6625,214.2159,10790.0
2021-05-14 15:55:00,224.56,224.61,224.0,224.0,32990.0,214.2445,214.2922,213.7102,213.7102,32990.0
2021-05-17 09:30:00,223.33,223.5,222.36,222.95,44685.0,213.071,213.2332,212.1456,212.7085,44685.0
2021-05-17 09:35:00,223.0,223.72,222.92,223.15,4933.0,212.7562,213.4431,212.6798,212.8993,4933.0
2021-05-17 09:40:00,223.51,223.51,222.2,222.32,2300.0,213.2427,213.2427,211.9929,212.1074,2300.0
2021-05-17 09:45:00,222.46,222.57,221.82,221.82,1859.0,212.241,212.3459,211.6304,211.6304,1859.0
2021-05-17 09:50:00,221.7,221.83,221.32,221.54,4431.0,211.5159,211.6399,211.1533,211.3632,4431.0
2021-05-17 09:55:00,221.47,221.73,221.16,221.66,3882.0,211.2964,211.5445,211.0007,211.4777,3882.0
2021-05-17 10:00:00,221.85,222.66,221.62,222.53,5657.0,211.659,212.4318,211.4396,212.3078,5657.0
2021-05-17 10:05:00,222.54,222.66,221.92,222.3,3558.0,212.3173,212.4318,211.7258,212.0883,3558.0
2021-05-17 10:10:00,222.12,222.16,221.59,222.16,3627.0,211.9166,211.9547,211.4109,211.9547,3627.0
2021-05-17 10:15:00,222.0,222.47,221.99,222.33,164713.0,211.8021,212.2505,211.7926,212.1169,164713.0
2021-05-17 10:20:00,222.09,222.09,221.69,222.02,3269.0,211.888,211.888,211.5063,211.8212,3269.0
2021-05-17 10:25:00,221.97,222.07,221.41,221.41,3888.0,211.7735,211.8689,211.2392,211.2392,3888.0
2021-05-17 10:30:00,221.3,221.53,221.07,221.41,3516.0,211.1343,211.3537,210.9148,211.2392,3516.0
2021-05-17 10:35:00,221.38,221.88,221.37,221.68,2694.0,211.2106,211.6876,211.201,211.4968,2694.0
2021-05-17 10:40:00,221.78,221.78,221.56,221.63,21513.0,211.5922,211.5922,211.3823,211.4491,21513.0
2021-05-17 10:45:00,221.58,222.02,221.51,221.97,3504.0,211.4014,211.8212,211.3346,211.7735,3504.0
2021-05-17 10:50:00,221.97,221.99,221.62,221.7,2011.0,211.7735,211.7926,211.4396,211.5159,2011.0
2021-05-17 10:55:00,221.65,221.87,221.65,221.78,1236.0,211.4682,211.6781,211.4682,211.5922,1236.0
2021-05-17 11:00:00,221.63,221.67,221.33,221.67,4084.0,211.4491,211.4873,211.1629,211.4873,4084.0
2021-05-17 11:05:00,221.66,221.87,221.57,221.69,2084.0,211.4777,211.6781,211.3919,211.5063,2084.0
2021-05-17 11:10:00,221.52,221.82,221.42,221.72,1712.0,211.3441,211.6304,211.2487,211.535,1712.0
2021-05-17 11:15:00,221.59,221.74,221.44,221.44,1720.0,211.4109,211.554,211.2678,211.2678,1720.0
2021-05-17 11:20:00,221.48,221.74,221.48,221.66,2010.0,211.306,211.554,211.306,211.4777,2010.0
2021-05-17 11:25:00,221.62,221.69,221.3,221.42,3298.0,211.4396,211.5063,211.1343,211.2487,3298.0
2021-05-17 11:30:00,221.18,221.4,221.17,221.28,2967.0,211.0198,211.2297,211.0102,211.1152,2967.0
2021-05-17 11:35:00,221.22,221.59,221.22,221.55,3774.0,211.0579,211.4109,211.0579,211.3728,3774.0
2021-05-17 11:40:00,221.44,221.44,221.25,221.44,500.0,211.2678,211.2678,211.0866,211.2678,500.0
2021-05-17 11:45:00,221.44,221.64,221.44,221.59,1356.0,211.2678,211.4586,211.2678,211.4109,1356.0
2021-05-17 11:50:00,221.54,221.56,221.47,221.56,800.0,211.3632,211.3823,211.2964,211.3823,800.0
2021-05-17 11:55:00,221.57,221.84,221.54,221.84,3391.0,211.3919,211.6494,211.3632,211.6494,3391.0
2021-05-17 12:00:00,221.71,221.76,221.53,221.71,2875.0,211.5254,211.5731,211.3537,211.5254,2875.0
2021-05-17 12:05:00,221.76,222.0,221.68,221.74,5482.0,211.5731,211.8021,211.4968,211.554,5482.0
2021-05-17 12:10:00,221.77,222.03,221.76,221.86,3000.0,211.5827,211.8307,211.5731,211.6685,3000.0
2021-05-17 12:15:00,221.77,221.99,221.77,221.97,2692.0,211.5827,211.7926,211.5827,211.7735,2692.0
2021-05-17 12:20:00,221.96,221.97,221.89,221.97,1106.0,211.7639,211.7735,211.6972,211.7735,1106.0
2021-05-17 12:25:00,221.99,222.39,221.98,222.39,2500.0,211.7926,212.1742,211.783,212.1742,2500.0
2021-05-17 12:30:00,222.33,222.34,222.21,222.34,1505.0,212.1169,212.1265,212.0025,212.1265,1505.0
2021-05-17 12:35:00,222.28,222.38,222.28,222.33,700.0,212.0692,212.1646,212.0692,212.1169,700.0
2021-05-17 12:40:00,222.37,222.4,222.31,222.31,1491.0,212.1551,212.1837,212.0979,212.0979,1491.0
2021-05-17 12:45:00,222.31,222.35,222.29,222.33,1041.0,212.0979,212.136,212.0788,212.1169,1041.0
2021-05-17 12:50:00,222.31,222.44,222.29,222.34,826.0,212.0979,212.2219,212.0788,212.1265,826.0
2021-05-17 12:55:00,222.25,222.26,222.1,222.26,2077.0,212.0406,212.0502,211.8975,212.0502,2077.0
2021-05-17 13:00:00,222.07,222.34,222.07,222.34,1632.0,211.8689,212.1265,211.8689,212.1265,1632.0
2021-05-17 13:05:00,222.35,222.45,222.3,222.39,1431.0,212.136,212.2314,212.0883,212.1742,1431.0
2021-05-17 13:10:00,222.35,222.41,222.32,222.41,1624.0,212.136,212.1933,212.1074,212.1933,1624.0
2021-05-17 13:15:00,222.47,222.5,222.25,222.25,2893.0,212.2505,212.2791,212.0406,212.0406,2893.0
2021-05-17 13:20:00,222.28,222.33,222.13,222.33,1317.0,212.0692,212.1169,211.9261,212.1169,1317.0
2021-05-17 13:25:00,222.31,222.43,222.25,222.33,8908.0,212.0979,212.2123,212.0406,212.1169,8908.0
2021-05-17 13:30:00,222.32,222.36,222.25,222.34,1200.0,212.1074,212.1456,212.0406,212.1265,1200.0
2021-05-17 13:35:00,222.37,222.62,222.37,222.53,4231.0,212.1551,212.3936,212.1551,212.3078,4231.0
2021-05-17 13:40:00,222.5,222.5,222.19,222.34,1414.0,212.2791,212.2791,211.9834,212.1265,1414.0
2021-05-17 13:45:00,222.33,222.47,222.3,222.47,2100.0,212.1169,212.2505,212.0883,212.2505,2100.0
2021-05-17 13:50:00,222.5,222.52,222.21,222.21,900.0,212.2791,212.2982,212.0025,212.0025,900.0
2021-05-17 13:55:00,222.39,222.39,222.19,222.3,900.0,212.1742,212.1742,211.9834,212.0883,900.0
2021-05-17 14:00:00,222.22,222.37,222.21,222.37,3367.0,212.012,212.1551,212.0025,212.1551,3367.0
2021-05-17 14:05:00,222.39,222.5,222.39,222.43,1500.0,212.1742,212.2791,212.1742,212.2123,1500.0
2021-05-17 14:10:00,222.42,222.42,222.22,222.39,2838.0,212.2028,212.2028,212.012,212.1742,2838.0
2021-05-17 14:15:00,222.33,222.41,222.26,222.32,2575.0,212.1169,212.1933,212.0502,212.1074,2575.0
2021-05-17 14:20:00,222.29,222.35,222.24,222.25,1200.0,212.0788,212.136,212.0311,212.0406,1200.0
2021-05-17 14:25:00,222.22,222.33,222.11,222.13,2875.0,212.012,212.1169,211.907,211.9261,2875.0
2021-05-17 14:30:00,222.09,222.32,222.09,222.14,2387.0,211.888,212.1074,211.888,211.9357,2387.0
2021-05-17 14:35:00,222.08,222.11,221.94,221.94,1303.0,211.8784,211.907,211.7449,211.7449,1303.0
2021-05-17 14:40:00,221.94,222.1,221.93,222.1,3799.0,211.7449,211.8975,211.7353,211.8975,3799.0
2021-05-17 14:45:00,222.08,222.16,221.94,222.13,1906.0,211.8784,211.9547,211.7449,211.9261,1906.0
2021-05-17 14:50:00,222.13,222.27,222.05,222.19,7284.0,211.9261,212.0597,211.8498,211.9834,7284.0
2021-05-17 14:55:00,222.19,222.22,222.05,222.15,3300.0,211.9834,212.012,211.8498,211.9452,3300.0
2021-05-17 15:00:00,222.01,222.31,221.99,222.28,2912.0,211.8116,212.0979,211.7926,212.0692,2912.0
2021-05-17 15:05:00,222.26,222.35,222.21,222.35,2331.0,212.0502,212.136,212.0025,212.136,2331.0
2021-05-17 15:10:00,222.3,222.44,222.29,222.35,3332.0,212.0883,212.2219,212.0788,212.136,3332.0
2021-05-17 15:15:00,222.4,222.4,222.01,222.12,2512.0,212.1837,212.1837,211.8116,211.9166,2512.0
2021-05-17 15:20:00,222.26,222.35,222.22,222.33,2480.0,212.0502,212.136,212.012,212.1169,2480.0
2021-05-17 15:25:00,222.32,222.37,222.26,222.37,2378.0,212.1074,212.1551,212.0502,212.1551,2378.0
2021-05-17 15:30:00,222.36,222.42,222.08,222.39,4144.0,212.1456,212.2028,211.8784,212.1742,4144.0
2021-05-17 15:35:00,222.26,222.26,221.89,221.9,3926.0,212.0502,212.0502,211.6972,211.7067,3926.0
2021-05-17 15:40:00,221.8,221.84,221.45,221.69,17734.0,211.6113,211.6494,211.2774,211.5063,17734.0
2021-05-17 15:45:00,221.7,221.84,221.57,221.57,19738.0,211.5159,211.6494,211.3919,211.3919,19738.0
2021-05-17 15:50:00,221.55,222.05,221.44,221.94,21465.0,211.3728,211.8498,211.2678,211.7449,21465.0
2021-05-17 15:55:00,221.91,222.19,221.52,221.65,79770.0,211.7162,211.9834,211.3441,211.4682,79770.0
2021-05-18 09:30:00,220.97,221.78,220.55,220.55,29010.0,210.8194,211.5922,210.4187,210.4187,29010.0
2021-05-18 09:35:00,220.81,220.96,220.56,220.72,7797.0,210.6668,210.8099,210.4282,210.5809,7797.0
2021-05-18 09:40:00,220.62,221.22,220.6,220.98,17430.0,210.4855,211.0579,210.4664,210.829,17430.0
2021-05-18 09:45:00,221.03,221.13,220.46,220.63,13573.0,210.8767,210.9721,210.3328,210.495,13573.0
2021-05-18 09:50:00,220.55,220.59,219.9,220.43,8049.0,210.4187,210.4569,209.7986,210.3042,8049.0
2021-05-18 09:55:00,220.38,220.41,219.9,220.2,4971.0,210.2565,210.2851,209.7986,210.0848,4971.0
2021-05-18 10:00:00,220.25,220.78,220.04,220.05,16573.0,210.1325,210.6381,209.9321,209.9417,16573.0
2021-05-18 10:05:00,220.05,220.09,219.54,219.63,5868.0,209.9417,209.9798,209.4551,209.541,5868.0
2021-05-18 10:10:00,219.46,219.66,218.92,219.14,9291.0,209.3788,209.5696,208.8636,209.0735,9291.0
2021-05-18 10:15:00,219.04,219.47,219.04,219.38,6043.0,208.9781,209.3883,208.9781,209.3025,6043.0
2021-05-18 10:20:00,219.41,219.81,219.41,219.67,4906.0,209.3311,209.7127,209.3311,209.5791,4906.0
2021-05-18 10:25:00,219.73,219.73,219.44,219.49,4841.0,209.6364,209.6364,209.3597,209.4074,4841.0
2021-05-18 10:30:00,219.5,219.57,219.13,219.19,4204.0,209.4169,209.4837,209.0639,209.1212,4204.0
2021-05-18 10:35:00,219.1,219.16,218.86,218.86,6555.0,209.0353,209.0926,208.8063,208.8063,6555.0
2021-05-18 10:40:00,218.85,219.12,218.85,218.92,5100.0,208.7968,209.0544,208.7968,208.8636,5100.0
2021-05-18 10:45:00,218.92,219.19,218.88,219.08,4690.0,208.8636,209.1212,208.8254,209.0162,4690.0
2021-05-18 10:50:00,219.1,219.26,218.98,218.99,4030.0,209.0353,209.188,208.9208,208.9304,4030.0
2021-05-18 10:55:00,219.0,219.07,218.84,219.0,7969.0,208.9399,209.0067,208.7873,208.9399,7969.0
2021-05-18 11:00:00,219.05,219.05,218.84,218.93,5547.0,208.9876,208.9876,208.7873,208.8731,5547.0
2021-05-18 11:05:00,218.95,219.24,218.88,219.24,3674.0,208.8922,209.1689,208.8254,209.1689,3674.0
2021-05-18 11:10:00,219.3,219.34,219.1,219.1,3666.0,209.2261,209.2643,209.0353,209.0353,3666.0
2021-05-18 11:15:00,219.1,219.17,219.03,219.11,3594.0,209.0353,209.1021,208.9685,209.0449,3594.0
2021-05-18 11:20:00,219.07,219.15,218.92,218.98,3934.0,209.0067,209.083,208.8636,208.9208,3934.0
2021-05-18 11:25:00,219.01,219.05,218.89,218.89,3336.0,208.9494,208.9876,208.835,208.835,3336.0
2021-05-18 11:30:00,218.96,219.02,218.83,218.9,4587.0,208.9017,208.959,208.7777,208.8445,4587.0
2021-05-18 11:35:00,218.81,219.08,218.8,219.03,6054.0,208.7586,209.0162,208.7491,208.9685,6054.0
2021-05-18 11:40:00,219.02,219.02,218.52,218.83,5270.0,208.959,208.959,208.482,208.7777,5270.0
2021-05-18 11:45:00,218.84,219.24,218.75,219.24,29939.0,208.7873,209.1689,208.7014,209.1689,29939.0
2021-05-18 11:50:00,219.39,219.39,218.89,218.89,5535.0,209.312,209.312,208.835,208.835,5535.0
2021-05-18 11:55:00,218.92,219.08,218.88,219.01,2600.0,208.8636,209.0162,208.8254,208.9494,2600.0
2021-05-18 12:00:00,218.99,219.06,218.83,219.0,2527.0,208.9304,208.9972,208.7777,208.9399,2527.0
2021-05-18 12:05:00,219.0,219.03,218.62,218.62,4966.0,208.9399,208.9685,208.5774,208.5774,4966.0
2021-05-18 12:10:00,218.52,218.77,218.44,218.55,7276.0,208.482,208.7205,208.4056,208.5106,7276.0
2021-05-18 12:15:00,218.52,218.79,218.52,218.76,5017.0,208.482,208.7396,208.482,208.7109,5017.0
2021-05-18 12:20:00,218.74,218.83,218.68,218.78,5776.0,208.6919,208.7777,208.6346,208.73,5776.0
2021-05-18 12:25:00,218.74,218.8,218.52,218.72,9313.0,208.6919,208.7491,208.482,208.6728,9313.0
2021-05-18 12:30:00,218.68,218.89,218.68,218.73,2780.0,208.6346,208.835,208.6346,208.6823,2780.0
2021-05-18 12:35:00,218.75,218.75,218.39,218.46,4711.0,208.7014,208.7014,208.3579,208.4247,4711.0
2021-05-18 12:40:00,218.44,218.46,218.3,218.34,45280.0,208.4056,208.4247,208.2721,208.3102,45280.0
2021-05-18 12:45:00,218.28,218.33,218.05,218.29,17679.0,208.253,208.3007,208.0335,208.2625,17679.0
2021-05-18 12:50:00,218.32,218.51,218.26,218.42,141242.0,208.2911,208.4724,208.2339,208.3866,141242.0
2021-05-18 12:55:00,218.46,218.59,218.32,218.43,8453.0,208.4247,208.5487,208.2911,208.3961,8453.0
2021-05-18 13:00:00,218.44,218.62,218.32,218.56,105509.0,208.4056,208.5774,208.2911,208.5201,105509.0
2021-05-18 13:05:00,218.59,218.75,218.44,218.5,35732.0,208.5487,208.7014,208.4056,208.4629,35732.0
2021-05-18 13:10:00,218.57,218.9,218.52,218.9,16242.0,208.5297,208.8445,208.482,208.8445,16242.0
2021-05-18 13:15:00,218.86,219.19,218.8,218.9,29987.0,208.8063,209.1212,208.7491,208.8445,29987.0
2021-05-18 13:20:00,218.9,219.24,218.89,219.07,133858.0,208.8445,209.1689,208.835,209.0067,133858.0
2021-05-18 13:25:00,219.1,219.1,218.9,218.98,20659.0,209.0353,209.0353,208.8445,208.9208,20659.0
2021-05-18 13:30:00,218.92,218.92,218.43,218.83,5142.0,208.8636,208.8636,208.3961,208.7777,5142.0
2021-05-18 13:35:00,218.95,219.01,218.86,218.89,14471.0,208.8922,208.9494,208.8063,208.835,14471.0
2021-05-18 13:40:00,218.87,218.87,218.61,218.71,5339.0,208.8159,208.8159,208.5678,208.6632,5339.0
2021-05-18 13:45:00,218.77,218.78,218.7,218.75,7760.0,208.7205,208.73,208.6537,208.7014,7760.0
2021-05-18 13:50:00,218.75,218.8,218.58,218.63,5453.0,208.7014,208.7491,208.5392,208.5869,5453.0
2021-05-18 13:55:00,218.59,218.63,218.34,218.38,7520.0,208.5487,208.5869,208.3102,208.3484,7520.0
2021-05-18 14:00:00,218.4,218.4,218.18,218.21,7441.0,208.3675,208.3675,208.1576,208.1862,7441.0
2021-05-18 14:05:00,218.2,218.23,217.96,217.96,9655.0,208.1767,208.2053,207.9477,207.9477,9655.0
2021-05-18 14:10:00,217.98,218.14,217.94,218.11,7839.0,207.9668,208.1194,207.9286,208.0908,7839.0
2021-05-18 14:15:00,218.06,218.61,217.99,218.15,67771.0,208.0431,208.5678,207.9763,208.129,67771.0
2021-05-18 14:20:00,218.16,218.34,217.69,218.07,8942.0,208.1385,208.3102,207.6901,208.0526,8942.0
2021-05-18 14:25:00,218.14,218.2,218.12,218.19,3019.0,208.1194,208.1767,208.1003,208.1671,3019.0
2021-05-18 14:30:00,218.2,218.39,218.18,218.25,8491.0,208.1767,208.3579,208.1576,208.2244,8491.0
2021-05-18 14:35:00,218.23,218.27,218.04,218.12,6887.0,208.2053,208.2434,208.024,208.1003,6887.0
2021-05-18 14:40:00,218.13,218.19,217.94,218.14,5239.0,208.1099,208.1671,207.9286,208.1194,5239.0
2021-05-18 14:45:00,218.16,218.21,217.95,218.02,6828.0,208.1385,208.1862,207.9381,208.0049,6828.0
2021-05-18 14:50:00,218.01,218.16,217.79,217.91,8661.0,207.9954,208.1385,207.7855,207.9,8661.0
2021-05-18 14:55:00,217.87,218.18,217.8,218.18,8852.0,207.8618,208.1576,207.795,208.1576,8852.0
2021-05-18 15:00:00,218.19,218.82,218.13,218.77,11936.0,208.1671,208.7682,208.1099,208.7205,11936.0
2021-05-18 15:05:00,218.82,218.85,218.41,218.68,11373.0,208.7682,208.7968,208.377,208.6346,11373.0
2021-05-18 15:10:00,218.73,218.73,218.5,218.56,6630.0,208.6823,208.6823,208.4629,208.5201,6630.0
2021-05-18 15:15:00,218.54,218.6,218.46,218.58,5628.0,208.501,208.5583,208.4247,208.5392,5628.0
2021-05-18 15:20:00,218.56,218.6,218.48,218.48,7600.0,208.5201,208.5583,208.4438,208.4438,7600.0
2021-05-18 15:25:00,218.51,218.62,218.43,218.56,6531.0,208.4724,208.5774,208.3961,208.5201,6531.0
2021-05-18 15:30:00,218.52,218.6,218.4,218.51,24566.0,208.482,208.5583,208.3675,208.4724,24566.0
2021-05-18 15:35:00,218.46,218.49,218.35,218.39,11829.0,208.4247,208.4533,208.3198,208.3579,11829.0
2021-05-18 15:40:00,218.38,218.52,218.24,218.36,86063.0,208.3484,208.482,208.2148,208.3293,86063.0
2021-05-18 15:45:00,218.35,218.38,217.99,218.14,23257.0,208.3198,208.3484,207.9763,208.1194,23257.0
2021-05-18 15:50:00,218.18,218.45,218.06,218.31,59130.0,208.1576,208.4152,208.0431,208.2816,59130.0
2021-05-18 15:55:00,218.28,218.41,217.76,217.96,78135.0,208.253,208.377,207.7569,207.9477,78135.0
2021-05-19 09:30:00,215.99,216.13,214.69,215.4,43371.0,206.0682,206.2017,204.8279,205.5053,43371.0
2021-05-19 09:35:00,215.79,216.11,214.9,215.24,5759.0,205.8774,206.1827,205.0282,205.3526,5759.0
2021-05-19 09:40:00,215.04,215.29,214.52,215.29,9356.0,205.1618,205.4003,204.6657,205.4003,9356.0
2021-05-19 09:45:00,214.99,215.13,214.65,214.65,4696.0,205.1141,205.2477,204.7897,204.7897,4696.0
2021-05-19 09:50:00,214.73,215.08,214.63,214.98,3409.0,204.8661,205.2,204.7707,205.1046,3409.0
2021-05-19 09:55:00,214.91,215.63,214.85,215.4,9584.0,205.0378,205.7247,204.9805,205.5053,9584.0
2021-05-19 10:00:00,215.28,215.49,214.84,214.85,6974.0,205.3908,205.5911,204.971,204.9805,6974.0
2021-05-19 10:05:00,214.86,214.93,214.45,214.45,25245.0,204.9901,205.0569,204.5989,204.5989,25245.0
2021-05-19 10:10:00,214.13,214.14,213.63,213.64,20467.0,204.2936,204.3032,203.8166,203.8261,20467.0
2021-05-19 10:15:00,213.6,214.03,213.34,213.52,10014.0,203.788,204.1982,203.5399,203.7116,10014.0
2021-05-19 10:20:00,213.46,213.46,213.11,213.12,9596.0,203.6544,203.6544,203.3205,203.33,9596.0
2021-05-19 10:25:00,212.97,213.48,212.97,213.46,5905.0,203.1869,203.6735,203.1869,203.6544,5905.0
2021-05-19 10:30:00,213.38,213.95,213.24,213.78,17169.0,203.5781,204.1219,203.4445,203.9597,17169.0
2021-05-19 10:35:00,213.8,213.98,213.45,213.45,69364.0,203.9788,204.1505,203.6449,203.6449,69364.0
2021-05-19 10:40:00,213.32,213.55,212.85,213.53,3927.0,203.5208,203.7403,203.0724,203.7212,3927.0
2021-05-19 10:45:00,213.69,213.69,213.38,213.53,3233.0,203.8738,203.8738,203.5781,203.7212,3233.0
2021-05-19 10:50:00,213.48,214.0,213.47,213.7,11706.0,203.6735,204.1696,203.6639,203.8834,11706.0
2021-05-19 10:55:00,213.69,213.82,213.62,213.78,25340.0,203.8738,203.9979,203.807,203.9597,25340.0
2021-05-19 11:00:00,213.79,213.79,213.65,213.7,16613.0,203.9692,203.9692,203.8357,203.8834,16613.0
2021-05-19 11:05:00,213.7,213.81,213.59,213.7,21000.0,203.8834,203.9883,203.7784,203.8834,21000.0
2021-05-19 11:10:00,213.65,213.75,213.5,213.5,84226.0,203.8357,203.9311,203.6926,203.6926,84226.0
2021-05-19 11:15:00,213.49,213.49,213.13,213.23,84615.0,203.683,203.683,203.3396,203.435,84615.0
2021-05-19 11:20:00,213.33,213.62,213.23,213.48,28960.0,203.5304,203.807,203.435,203.6735,28960.0
2021-05-19 11:25:00,213.39,213.5,213.29,213.31,13069.0,203.5876,203.6926,203.4922,203.5113,13069.0
2021-05-19 11:30:00,213.35,213.35,212.9,212.91,6033.0,203.5495,203.5495,203.1201,203.1297,6033.0
2021-05-19 11:35:00,212.98,213.07,212.82,212.96,6253.0,203.1964,203.2823,203.0438,203.1774,6253.0
2021-05-19 11:40:00,212.96,212.96,212.75,212.83,6683.0,203.1774,203.1774,202.977,203.0533,6683.0
2021-05-19 11:45:00,212.83,212.96,212.8,212.87,6041.0,203.0533,203.1774,203.0247,203.0915,6041.0
2021-05-19 11:50:00,212.81,212.83,212.47,212.5,7924.0,203.0343,203.0533,202.7099,202.7385,7924.0
2021-05-19 11:55:00,212.52,212.61,212.46,212.55,5998.0,202.7576,202.8434,202.7003,202.7862,5998.0
2021-05-19 12:00:00,212.5,212.59,212.02,212.36,13799.0,202.7385,202.8244,202.2805,202.6049,13799.0
2021-05-19 12:05:00,212.42,213.0,212.42,212.51,6215.0,202.6622,203.2155,202.6622,202.748,6215.0
2021-05-19 12:10:00,212.59,212.73,212.48,212.5,6423.0,202.8244,202.9579,202.7194,202.7385,6423.0
2021-05-19 12:15:00,212.52,212.7,212.5,212.7,7151.0,202.7576,202.9293,202.7385,202.9293,7151.0
2021-05-19 12:20:00,212.69,212.72,212.51,212.6,9725.0,202.9198,202.9484,202.748,202.8339,9725.0
2021-05-19 12:25:00,212.61,212.61,212.4,212.42,5445.0,202.8434,202.8434,202.6431,202.6622,5445.0
2021-05-19 12:30:00,212.44,212.54,212.42,212.44,2900.0,202.6813,202.7767,202.6622,202.6813,2900.0
2021-05-19 12:35:00,212.47,212.5,212.33,212.45,5794.0,202.7099,202.7385,202.5763,202.6908,5794.0
2021-05-19 12:40:00,212.5,212.65,212.38,212.38,18061.0,202.7385,202.8816,202.624,202.624,18061.0
2021-05-19 12:45:00,212.48,212.82,212.39,212.69,61301.0,202.7194,203.0438,202.6335,202.9198,61301.0
2021-05-19 12:50:00,212.75,212.81,212.66,212.73,11789.0,202.977,203.0343,202.8911,202.9579,11789.0
2021-05-19 12:55:00,212.73,212.76,212.5,212.69,5300.0,202.9579,202.9866,202.7385,202.9198,5300.0
2021-05-19 13:00:00,212.73,212.75,212.6,212.6,5811.0,202.9579,202.977,202.8339,202.8339,5811.0
2021-05-19 13:05:00,212.59,212.76,212.55,212.6,5450.0,202.8244,202.9866,202.7862,202.8339,5450.0
2021-05-19 13:10:00,212.67,212.74,212.62,212.62,16185.0,202.9007,202.9675,202.853,202.853,16185.0
2021-05-19 13:15:00,212.71,212.74,212.59,212.64,7049.0,202.9388,202.9675,202.8244,202.8721,7049.0
2021-05-19 13:20:00,212.59,212.68,212.24,212.37,6820.0,202.8244,202.9102,202.4904,202.6145,6820.0
2021-05-19 13:25:00,212.33,212.46,212.31,212.36,4153.0,202.5763,202.7003,202.5572,202.6049,4153.0
2021-05-19 13:30:00,212.31,212.32,212.04,212.08,6167.0,202.5572,202.5668,202.2996,202.3378,6167.0
2021-05-19 13:35:00,212.04,212.04,211.5,211.64,9203.0,202.2996,202.2996,201.7844,201.918,9203.0
2021-05-19 13:40:00,211.56,211.64,211.44,211.63,85368.0,201.8417,201.918,201.7272,201.9085,85368.0
2021-05-19 13:45:00,211.67,213.14,211.67,213.14,4370.0,201.9466,203.3491,201.9466,203.3491,4370.0
2021-05-19 13:50:00,213.2,213.48,212.81,213.23,11693.0,203.4063,203.6735,203.0343,203.435,11693.0
2021-05-19 13:55:00,213.36,213.43,213.23,213.23,1400.0,203.559,203.6258,203.435,203.435,1400.0
2021-05-19 14:00:00,213.43,213.72,212.25,212.26,8177.0,203.6258,203.9025,202.5,202.5095,8177.0
2021-05-19 14:05:00,212.29,212.38,211.97,212.26,5073.0,202.5381,202.624,202.2328,202.5095,5073.0
2021-05-19 14:10:00,212.19,212.29,211.57,211.64,12179.0,202.4427,202.5381,201.8512,201.918,12179.0
2021-05-19 14:15:00,211.53,211.64,211.39,211.53,3611.0,201.8131,201.918,201.6795,201.8131,3611.0
2021-05-19 14:20:00,211.6,212.14,211.59,212.0,26971.0,201.8798,202.395,201.8703,202.2615,26971.0
2021-05-19 14:25:00,211.92,212.13,211.79,212.02,62513.0,202.1851,202.3855,202.0611,202.2805,62513.0
2021-05-19 14:30:00,212.02,212.57,211.94,211.98,120524.0,202.2805,202.8053,202.2042,202.2424,120524.0
2021-05-19 14:35:00,211.84,212.15,211.77,211.87,4207.0,202.1088,202.4046,202.042,202.1374,4207.0
2021-05-19 14:40:00,211.85,211.88,211.64,211.65,6133.0,202.1184,202.147,201.918,201.9275,6133.0
2021-05-19 14:45:00,211.68,211.68,211.43,211.48,3441.0,201.9562,201.9562,201.7176,201.7654,3441.0
2021-05-19 14:50:00,211.48,211.54,211.36,211.52,3609.0,201.7654,201.8226,201.6509,201.8035,3609.0
2021-05-19 14:55:00,211.58,211.99,211.54,211.87,9187.0,201.8608,202.2519,201.8226,202.1374,9187.0
2021-05-19 15:00:00,211.64,211.68,211.42,211.54,6787.0,201.918,201.9562,201.7081,201.8226,6787.0
2021-05-19 15:05:00,211.83,211.94,211.55,211.94,6553.0,202.0993,202.2042,201.8321,202.2042,6553.0
2021-05-19 15:10:00,211.95,212.32,211.85,212.2,7053.0,202.2138,202.5668,202.1184,202.4523,7053.0
2021-05-19 15:15:00,212.25,212.25,212.08,212.08,7477.0,202.5,202.5,202.3378,202.3378,7477.0
2021-05-19 15:20:00,212.08,212.27,211.81,212.05,10348.0,202.3378,202.5191,202.0802,202.3092,10348.0
2021-05-19 15:25:00,212.11,212.25,212.03,212.05,21700.0,202.3664,202.5,202.2901,202.3092,21700.0
2021-05-19 15:30:00,212.06,212.12,211.7,211.78,6512.0,202.3187,202.376,201.9752,202.0516,6512.0
2021-05-19 15:35:00,211.84,212.39,211.84,212.39,13426.0,202.1088,202.6335,202.1088,202.6335,13426.0
2021-05-19 15:40:00,212.39,212.66,212.39,212.5,17245.0,202.6335,202.8911,202.6335,202.7385,17245.0
2021-05-19 15:45:00,212.47,212.57,212.27,212.53,17576.0,202.7099,202.8053,202.5191,202.7671,17576.0
2021-05-19 15:50:00,212.67,213.2,212.53,213.2,30054.0,202.9007,203.4063,202.7671,203.4063,30054.0
2021-05-19 15:55:00,213.13,213.51,212.97,213.43,54034.0,203.3396,203.7021,203.1869,203.6258,54034.0
2021-05-20 09:30:00,213.21,214.93,213.16,214.49,27829.0,203.4159,205.0569,203.3682,204.6371,27829.0
2021-05-20 09:35:00,214.3,214.43,213.7,213.93,10307.0,204.4558,204.5798,203.8834,204.1028,10307.0
2021-05-20 09:40:00,213.97,214.12,213.22,213.34,5033.0,204.141,204.2841,203.4254,203.5399,5033.0
2021-05-20 09:45:00,213.5,214.69,213.5,214.69,11956.0,203.6926,204.8279,203.6926,204.8279,11956.0
2021-05-20 09:50:00,214.65,215.79,214.61,215.53,8435.0,204.7897,205.8774,204.7516,205.6293,8435.0
2021-05-20 09:55:00,215.62,215.9,215.41,215.41,6514.0,205.7152,205.9823,205.5148,205.5148,6514.0
2021-05-20 10:00:00,215.39,215.45,214.92,214.92,7085.0,205.4957,205.553,205.0473,205.0473,7085.0
2021-05-20 10:05:00,214.96,215.25,214.7,214.84,10159.0,205.0855,205.3622,204.8374,204.971,10159.0
2021-05-20 10:10:00,214.82,215.01,214.56,214.63,6009.0,204.9519,205.1332,204.7039,204.7707,6009.0
2021-05-20 10:15:00,214.67,214.93,214.64,214.85,7318.0,204.8088,205.0569,204.7802,204.9805,7318.0
2021-05-20 10:20:00,214.84,215.36,214.72,215.29,5852.0,204.971,205.4671,204.8565,205.4003,5852.0
2021-05-20 10:25:00,215.37,215.75,215.28,215.66,6147.0,205.4767,205.8392,205.3908,205.7533,6147.0
2021-05-20 10:30:00,215.75,215.88,215.61,215.85,11894.0,205.8392,205.9632,205.7056,205.9346,11894.0
2021-05-20 10:35:00,215.81,215.84,215.0,215.01,16270.0,205.8964,205.9251,205.1237,205.1332,16270.0
2021-05-20 10:40:00,215.04,215.23,214.85,214.85,6835.0,205.1618,205.3431,204.9805,204.9805,6835.0
2021-05-20 10:45:00,214.96,215.26,214.92,215.0,10175.0,205.0855,205.3717,205.0473,205.1237,10175.0
2021-05-20 10:50:00,215.0,215.2,214.84,215.17,7106.0,205.1237,205.3145,204.971,205.2858,7106.0
2021-05-20 10:55:00,215.2,215.26,214.87,214.91,16855.0,205.3145,205.3717,204.9996,205.0378,16855.0
2021-05-20 11:00:00,214.92,215.12,214.83,214.88,16775.0,205.0473,205.2381,204.9615,205.0092,16775.0
2021-05-20 11:05:00,214.96,215.22,214.96,215.03,88293.0,205.0855,205.3335,205.0855,205.1523,88293.0
2021-05-20 11:10:00,214.94,215.07,214.64,214.79,8169.0,205.0664,205.1904,204.7802,204.9233,8169.0
2021-05-20 11:15:00,214.79,214.89,214.49,214.61,12536.0,204.9233,205.0187,204.6371,204.7516,12536.0
2021-05-20 11:20:00,214.57,214.7,214.37,214.54,6825.0,204.7134,204.8374,204.5226,204.6848,6825.0
2021-05-20 11:25:00,214.55,214.64,214.4,214.55,5975.0,204.6943,204.7802,204.5512,204.6943,5975.0
2021-05-20 11:30:00,214.6,214.81,214.55,214.78,16309.0,204.742,204.9424,204.6943,204.9138,16309.0
2021-05-20 11:35:00,214.78,214.9,214.71,214.89,92796.0,204.9138,205.0282,204.847,205.0187,92796.0
2021-05-20 11:40:00,214.9,215.02,214.81,214.99,89276.0,205.0282,205.1427,204.9424,205.1141,89276.0
2021-05-20 11:45:00,214.99,215.23,214.48,214.48,36088.0,205.1141,205.3431,204.6275,204.6275,36088.0
2021-05-20 11:50:00,214.49,214.78,214.27,214.38,152981.0,204.6371,204.9138,204.4272,204.5321,152981.0
2021-05-20 11:55:00,214.36,214.38,214.19,214.19,5374.0,204.5131,204.5321,204.3509,204.3509,5374.0
2021-05-20 12:00:00,214.28,214.43,214.02,214.3,7926.0,204.4367,204.5798,204.1887,204.4558,7926.0
2021-05-20 12:05:00,214.31,214.74,214.28,214.69,10823.0,204.4654,204.8756,204.4367,204.8279,10823.0
2021-05-20 12:10:00,214.66,214.78,214.42,214.51,9933.0,204.7993,204.9138,204.5703,204.6562,9933.0
2021-05-20 12:15:00,214.6,214.62,214.34,214.38,6085.0,204.742,204.7611,204.494,204.5321,6085.0
2021-05-20 12:20:00,214.34,214.35,214.16,214.21,6533.0,204.494,204.5035,204.3222,204.3699,6533.0
2021-05-20 12:25:00,214.24,214.3,213.92,214.02,5802.0,204.3986,204.4558,204.0933,204.1887,5802.0
2021-05-20 12:30:00,214.1,214.33,214.1,214.32,2843.0,204.265,204.4844,204.265,204.4749,2843.0
2021-05-20 12:35:00,214.21,214.24,214.0,214.24,4805.0,204.3699,204.3986,204.1696,204.3986,4805.0
2021-05-20 12:40:00,214.14,214.31,214.0,214.09,4626.0,204.3032,204.4654,204.1696,204.2555,4626.0
2021-05-20 12:45:00,214.15,214.2,214.07,214.08,8566.0,204.3127,204.3604,204.2364,204.2459,8566.0
2021-05-20 12:50:00,214.1,214.32,214.09,214.18,13543.0,204.265,204.4749,204.2555,204.3413,13543.0
2021-05-20 12:55:00,214.15,214.15,214.04,214.1,7279.0,204.3127,204.3127,204.2078,204.265,7279.0
2021-05-20 13:00:00,214.1,214.1,213.92,213.97,12475.0,204.265,204.265,204.0933,204.141,12475.0
2021-05-20 13:05:00,213.96,214.0,213.94,214.0,11150.0,204.1314,204.1696,204.1123,204.1696,11150.0
2021-05-20 13:10:00,214.0,214.47,213.97,214.47,60070.0,204.1696,204.618,204.141,204.618,60070.0
2021-05-20 13:15:00,214.47,214.58,213.95,214.44,74495.0,204.618,204.7229,204.1219,204.5894,74495.0
2021-05-20 13:20:00,214.49,214.75,214.45,214.54,8330.0,204.6371,204.8851,204.5989,204.6848,8330.0
2021-05-20 13:25:00,214.49,214.95,214.49,214.78,11366.0,204.6371,205.076,204.6371,204.9138,11366.0
2021-05-20 13:30:00,214.74,214.81,214.68,214.75,2935.0,204.8756,204.9424,204.8184,204.8851,2935.0
2021-05-20 13:35:00,214.75,214.84,214.62,214.67,3571.0,204.8851,204.971,204.7611,204.8088,3571.0
2021-05-20 13:40:00,214.73,215.05,214.73,215.05,7022.0,204.8661,205.1714,204.8661,205.1714,7022.0
2021-05-20 13:45:00,215.01,215.04,214.86,214.91,3018.0,205.1332,205.1618,204.9901,205.0378,3018.0
2021-05-20 13:50:00,214.88,215.0,214.65,214.77,17541.0,205.0092,205.1237,204.7897,204.9042,17541.0
2021-05-20 13:55:00,214.75,214.78,214.66,214.71,8824.0,204.8851,204.9138,204.7993,204.847,8824.0
2021-05-20 14:00:00,214.75,214.75,214.55,214.63,9770.0,204.8851,204.8851,204.6943,204.7707,9770.0
2021-05-20 14:05:00,214.62,214.69,214.37,214.55,11730.0,204.7611,204.8279,204.5226,204.6943,11730.0
2021-05-20 14:10:00,214.53,214.54,214.38,214.39,5982.0,204.6752,204.6848,204.5321,204.5417,5982.0
2021-05-20 14:15:00,214.43,214.44,214.24,214.28,7831.0,204.5798,204.5894,204.3986,204.4367,7831.0
2021-05-20 14:20:00,214.3,214.32,214.18,214.25,7166.0,204.4558,204.4749,204.3413,204.4081,7166.0
2021-05-20 14:25:00,214.26,214.29,214.18,214.24,9612.0,204.4176,204.4463,204.3413,204.3986,9612.0
2021-05-20 14:30:00,214.27,214.32,214.08,214.1,8554.0,204.4272,204.4749,204.2459,204.265,8554.0
2021-05-20 14:35:00,214.11,214.17,214.1,214.13,5535.0,204.2745,204.3318,204.265,204.2936,5535.0
2021-05-20 14:40:00,214.1,214.49,214.1,214.39,9765.0,204.265,204.6371,204.265,204.5417,9765.0
2021-05-20 14:45:00,214.43,214.5,214.32,214.45,47604.0,204.5798,204.6466,204.4749,204.5989,47604.0
2021-05-20 14:50:00,214.59,214.91,214.59,214.62,6423.0,204.7325,205.0378,204.7325,204.7611,6423.0
2021-05-20 14:55:00,214.57,214.65,214.39,214.49,5816.0,204.7134,204.7897,204.5417,204.6371,5816.0
2021-05-20 15:00:00,214.44,214.6,214.34,214.43,4559.0,204.5894,204.742,204.494,204.5798,4559.0
2021-05-20 15:05:00,214.38,214.46,214.19,214.44,5813.0,204.5321,204.6085,204.3509,204.5894,5813.0
2021-05-20 15:10:00,214.46,214.74,214.46,214.62,4967.0,204.6085,204.8756,204.6085,204.7611,4967.0
2021-05-20 15:15:00,214.65,214.74,214.44,214.59,13412.0,204.7897,204.8756,204.5894,204.7325,13412.0
2021-05-20 15:20:00,214.54,214.65,214.42,214.65,13348.0,204.6848,204.7897,204.5703,204.7897,13348.0
2021-05-20 15:25:00,214.65,214.66,214.45,214.49,15009.0,204.7897,204.7993,204.5989,204.6371,15009.0
2021-05-20 15:30:00,214.52,214.52,214.11,214.14,12434.0,204.6657,204.6657,204.2745,204.3032,12434.0
2021-05-20 15:35:00,214.12,214.42,214.12,214.22,15757.0,204.2841,204.5703,204.2841,204.3795,15757.0
2021-05-20 15:40:00,214.21,214.35,214.09,214.21,13672.0,204.3699,204.5035,204.2555,204.3699,13672.0
2021-05-20 15:45:00,214.2,214.45,214.04,214.13,33387.0,204.3604,204.5989,204.2078,204.2936,33387.0
2021-05-20 15:50:00,214.13,214.75,213.56,214.75,29957.0,204.2936,204.8851,203.7498,204.8851,29957.0
2021-05-20 15:55:00,214.75,214.77,214.0,214.36,70215.0,204.8851,204.9042,204.1696,204.5131,70215.0
2021-05-21 09:30:00,215.95,216.85,215.51,216.85,63217.0,206.03,206.8887,205.6102,206.8887,63217.0
2021-05-21 09:35:00,216.84,217.76,216.37,217.13,9320.0,206.8791,207.7569,206.4307,207.1558,9320.0
2021-05-21 09:40:00,217.36,217.52,216.91,217.4,6064.0,207.3752,207.5279,206.9459,207.4134,6064.0
2021-05-21 09:45:00,217.38,217.5,216.64,216.89,10065.0,207.3943,207.5088,206.6883,206.9268,10065.0
2021-05-21 09:50:00,216.85,216.88,216.26,216.52,6241.0,206.8887,206.9173,206.3258,206.5738,6241.0
2021-05-21 09:55:00,216.38,216.58,216.09,216.35,15337.0,206.4403,206.6311,206.1636,206.4116,15337.0
2021-05-21 10:00:00,216.27,216.99,216.27,216.79,5350.0,206.3353,207.0222,206.3353,206.8314,5350.0
2021-05-21 10:05:00,216.74,217.18,216.68,216.8,4937.0,206.7837,207.2035,206.7265,206.841,4937.0
2021-05-21 10:10:00,216.88,216.88,216.49,216.56,3192.0,206.9173,206.9173,206.5452,206.612,3192.0
2021-05-21 10:15:00,216.57,216.76,216.57,216.76,3630.0,206.6215,206.8028,206.6215,206.8028,3630.0
2021-05-21 10:20:00,216.8,216.81,216.41,216.41,4146.0,206.841,206.8505,206.4689,206.4689,4146.0
2021-05-21 10:25:00,216.28,216.55,216.17,216.49,2060.0,206.3449,206.6025,206.2399,206.5452,2060.0
2021-05-21 10:30:00,216.22,216.55,216.22,216.46,7053.0,206.2876,206.6025,206.2876,206.5166,7053.0
2021-05-21 10:35:00,216.55,216.77,216.34,216.34,2992.0,206.6025,206.8123,206.4021,206.4021,2992.0
2021-05-21 10:40:00,216.27,216.39,215.98,216.03,12186.0,206.3353,206.4498,206.0586,206.1063,12186.0
2021-05-21 10:45:00,215.94,216.27,215.83,216.27,3681.0,206.0205,206.3353,205.9155,206.3353,3681.0
2021-05-21 10:50:00,216.21,216.27,216.08,216.2,3381.0,206.2781,206.3353,206.154,206.2685,3381.0
2021-05-21 10:55:00,216.2,216.4,216.17,216.35,4368.0,206.2685,206.4593,206.2399,206.4116,4368.0
2021-05-21 11:00:00,216.38,216.41,216.3,216.41,2902.0,206.4403,206.4689,206.3639,206.4689,2902.0
2021-05-21 11:05:00,216.48,216.48,216.16,216.19,1700.0,206.5357,206.5357,206.2304,206.259,1700.0
2021-05-21 11:10:00,216.13,216.13,215.81,215.81,3917.0,206.2017,206.2017,205.8964,205.8964,3917.0
2021-05-21 11:15:00,215.87,216.09,215.84,215.84,5589.0,205.9537,206.1636,205.9251,205.9251,5589.0
2021-05-21 11:20:00,215.81,216.36,215.81,216.21,3308.0,205.8964,206.4212,205.8964,206.2781,3308.0
2021-05-21 11:25:00,216.21,216.36,216.12,216.12,3929.0,206.2781,206.4212,206.1922,206.1922,3929.0
2021-05-21 11:30:00,215.95,216.01,215.85,215.85,1703.0,206.03,206.0873,205.9346,205.9346,1703.0
2021-05-21 11:35:00,215.9,215.9,215.64,215.67,3023.0,205.9823,205.9823,205.7343,205.7629,3023.0
2021-05-21 11:40:00,215.69,215.81,215.67,215.76,3066.0,205.782,205.8964,205.7629,205.8487,3066.0
2021-05-21 11:45:00,215.77,215.77,215.65,215.66,2361.0,205.8583,205.8583,205.7438,205.7533,2361.0
2021-05-21 11:50:00,215.64,215.64,215.43,215.43,1661.0,205.7343,205.7343,205.5339,205.5339,1661.0
2021-05-21 11:55:00,215.35,215.53,215.31,215.53,4294.0,205.4576,205.6293,205.4194,205.6293,4294.0
2021-05-21 12:00:00,215.53,215.73,215.47,215.69,6916.0,205.6293,205.8201,205.5721,205.782,6916.0
2021-05-21 12:05:00,215.68,215.69,214.95,214.95,5732.0,205.7724,205.782,205.076,205.076,5732.0
2021-05-21 12:10:00,214.81,215.34,214.81,215.25,3313.0,204.9424,205.448,204.9424,205.3622,3313.0
2021-05-21 12:15:00,215.33,215.52,215.26,215.3,4370.0,205.4385,205.6198,205.3717,205.4099,4370.0
2021-05-21 12:20:00,215.23,215.45,215.21,215.31,3318.0,205.3431,205.553,205.324,205.4194,3318.0
2021-05-21 12:25:00,215.4,215.45,215.09,215.18,2910.0,205.5053,205.553,205.2095,205.2954,2910.0
2021-05-21 12:30:00,215.13,215.27,215.13,215.14,4171.0,205.2477,205.3813,205.2477,205.2572,4171.0
2021-05-21 12:35:00,215.14,215.16,214.83,214.83,4761.0,205.2572,205.2763,204.9615,204.9615,4761.0
2021-05-21 12:40:00,214.89,215.02,214.85,215.02,2894.0,205.0187,205.1427,204.9805,205.1427,2894.0
2021-05-21 12:45:00,214.93,214.98,214.66,214.67,1903.0,205.0569,205.1046,204.7993,204.8088,1903.0
2021-05-21 12:50:00,214.69,214.69,214.37,214.37,3600.0,204.8279,204.8279,204.5226,204.5226,3600.0
2021-05-21 12:55:00,214.28,214.43,214.21,214.39,5209.0,204.4367,204.5798,204.3699,204.5417,5209.0
2021-05-21 13:00:00,214.48,214.79,214.48,214.59,5730.0,204.6275,204.9233,204.6275,204.7325,5730.0
2021-05-21 13:05:00,214.62,215.04,214.62,214.87,4413.0,204.7611,205.1618,204.7611,204.9996,4413.0
2021-05-21 13:10:00,214.86,214.9,214.81,214.87,2005.0,204.9901,205.0282,204.9424,204.9996,2005.0
2021-05-21 13:15:00,214.87,215.02,214.87,214.92,2687.0,204.9996,205.1427,204.9996,205.0473,2687.0
2021-05-21 13:20:00,214.9,215.2,214.9,215.18,2246.0,205.0282,205.3145,205.0282,205.2954,2246.0
2021-05-21 13:25:00,215.17,215.22,215.12,215.18,2981.0,205.2858,205.3335,205.2381,205.2954,2981.0
2021-05-21 13:30:00,215.18,215.34,215.18,215.34,2770.0,205.2954,205.448,205.2954,205.448,2770.0
2021-05-21 13:35:00,215.32,215.48,215.31,215.48,2300.0,205.429,205.5816,205.4194,205.5816,2300.0
2021-05-21 13:40:00,215.44,215.44,215.29,215.29,2755.0,205.5434,205.5434,205.4003,205.4003,2755.0
2021-05-21 13:45:00,215.24,215.37,215.24,215.33,2415.0,205.3526,205.4767,205.3526,205.4385,2415.0
2021-05-21 13:50:00,215.36,215.38,215.32,215.37,2303.0,205.4671,205.4862,205.429,205.4767,2303.0
2021-05-21 13:55:00,215.34,215.39,215.31,215.31,2657.0,205.448,205.4957,205.4194,205.4194,2657.0
2021-05-21 14:00:00,215.31,215.38,215.24,215.27,5078.0,205.4194,205.4862,205.3526,205.3813,5078.0
2021-05-21 14:05:00,215.32,215.36,215.23,215.32,3855.0,205.429,205.4671,205.3431,205.429,3855.0
2021-05-21 14:10:00,215.31,215.31,215.16,215.22,7465.0,205.4194,205.4194,205.2763,205.3335,7465.0
2021-05-21 14:15:00,215.2,215.26,215.14,215.15,1400.0,205.3145,205.3717,205.2572,205.2668,1400.0
2021-05-21 14:20:00,215.14,215.25,215.14,215.25,1902.0,205.2572,205.3622,205.2572,205.3622,1902.0
2021-05-21 14:25:00,215.23,215.23,215.07,215.15,5153.0,205.3431,205.3431,205.1904,205.2668,5153.0
2021-05-21 14:30:00,215.19,215.32,215.18,215.26,4499.0,205.3049,205.429,205.2954,205.3717,4499.0
2021-05-21 14:35:00,215.25,215.32,215.1,215.1,3428.0,205.3622,205.429,205.2191,205.2191,3428.0
2021-05-21 14:40:00,215.04,215.06,214.91,214.96,3271.0,205.1618,205.1809,205.0378,205.0855,3271.0
2021-05-21 14:45:00,214.96,215.19,214.96,214.99,2819.0,205.0855,205.3049,205.0855,205.1141,2819.0
2021-05-21 14:50:00,214.95,215.08,214.94,215.02,4073.0,205.076,205.2,205.0664,205.1427,4073.0
2021-05-21 14:55:00,215.09,215.13,215.06,215.11,1960.0,205.2095,205.2477,205.1809,205.2286,1960.0
2021-05-21 15:00:00,215.07,215.07,214.97,215.02,2648.0,205.1904,205.1904,205.095,205.1427,2648.0
2021-05-21 15:05:00,215.09,215.13,214.9,215.02,3376.0,205.2095,205.2477,205.0282,205.1427,3376.0
2021-05-21 15:10:00,214.98,215.15,214.98,215.08,4130.0,205.1046,205.2668,205.1046,205.2,4130.0
2021-05-21 15:15:00,215.02,215.17,215.02,215.09,4383.0,205.1427,205.2858,205.1427,205.2095,4383.0
2021-05-21 15:20:00,215.08,215.15,215.06,215.14,3449.0,205.2,205.2668,205.1809,205.2572,3449.0
2021-05-21 15:25:00,215.12,215.12,214.94,215.01,4460.0,205.2381,205.2381,205.0664,205.1332,4460.0
2021-05-21 15:30:00,215.03,215.04,214.65,214.75,5654.0,205.1523,205.1618,204.7897,204.8851,5654.0
2021-05-21 15:35:00,214.74,214.84,214.57,214.59,8654.0,204.8756,204.971,204.7134,204.7325,8654.0
2021-05-21 15:40:00,214.55,214.57,214.3,214.3,11073.0,204.6943,204.7134,204.4558,204.4558,11073.0
2021-05-21 15:45:00,214.27,214.62,214.11,214.58,13677.0,204.4272,204.7611,204.2745,204.7229,13677.0
2021-05-21 15:50:00,214.63,215.02,214.57,214.72,21587.0,204.7707,205.1427,204.7134,204.8565,21587.0
2021-05-21 15:55:00,214.72,214.81,214.18,214.22,41401.0,204.8565,204.9424,204.3413,204.3795,41401.0
2021-05-24 09:30:00,215.04,215.7,214.62,214.92,15585.0,205.1618,205.7915,204.7611,205.0473,15585.0
2021-05-24 09:35:00,214.76,214.98,214.25,214.25,3078.0,204.8947,205.1046,204.4081,204.4081,3078.0
2021-05-24 09:40:00,214.12,214.49,213.85,213.85,4540.0,204.2841,204.6371,204.0265,204.0265,4540.0
2021-05-24 09:45:00,213.87,214.01,213.2,213.24,3950.0,204.0456,204.1791,203.4063,203.4445,3950.0
2021-05-24 09:50:00,213.35,213.77,213.06,213.77,7161.0,203.5495,203.9502,203.2728,203.9502,7161.0
2021-05-24 09:55:00,213.85,213.85,213.27,213.33,7826.0,204.0265,204.0265,203.4731,203.5304,7826.0
2021-05-24 10:00:00,213.45,213.69,213.39,213.43,4914.0,203.6449,203.8738,203.5876,203.6258,4914.0
2021-05-24 10:05:00,213.56,213.8,213.41,213.77,9563.0,203.7498,203.9788,203.6067,203.9502,9563.0
2021-05-24 10:10:00,213.77,214.06,213.6,214.06,5871.0,203.9502,204.2268,203.788,204.2268,5871.0
2021-05-24 10:15:00,214.14,214.68,214.07,214.1,3986.0,204.3032,204.8184,204.2364,204.265,3986.0
2021-05-24 10:20:00,214.18,214.32,213.69,213.85,9869.0,204.3413,204.4749,203.8738,204.0265,9869.0
2021-05-24 10:25:00,213.69,214.36,213.68,214.19,4121.0,203.8738,204.5131,203.8643,204.3509,4121.0
2021-05-24 10:30:00,214.01,214.45,214.01,214.45,4598.0,204.1791,204.5989,204.1791,204.5989,4598.0
2021-05-24 10:35:00,214.45,214.45,214.1,214.17,1972.0,204.5989,204.5989,204.265,204.3318,1972.0
2021-05-24 10:40:00,214.13,214.43,214.13,214.34,4264.0,204.2936,204.5798,204.2936,204.494,4264.0
2021-05-24 10:45:00,214.25,214.51,214.22,214.51,4058.0,204.4081,204.6562,204.3795,204.6562,4058.0
2021-05-24 10:50:00,214.51,214.58,214.33,214.33,3298.0,204.6562,204.7229,204.4844,204.4844,3298.0
2021-05-24 10:55:00,214.29,214.29,213.91,213.93,6115.0,204.4463,204.4463,204.0837,204.1028,6115.0
2021-05-24 11:00:00,213.93,214.02,213.81,213.82,5325.0,204.1028,204.1887,203.9883,203.9979,5325.0
2021-05-24 11:05:00,213.87,214.07,213.77,214.03,3511.0,204.0456,204.2364,203.9502,204.1982,3511.0
2021-05-24 11:10:00,213.97,214.28,213.97,214.23,2400.0,204.141,204.4367,204.141,204.389,2400.0
2021-05-24 11:15:00,214.28,214.62,214.27,214.62,8902.0,204.4367,204.7611,204.4272,204.7611,8902.0
2021-05-24 11:20:00,214.54,214.71,214.53,214.71,1244.0,204.6848,204.847,204.6752,204.847,1244.0
2021-05-24 11:25:00,214.69,214.87,214.63,214.82,3035.0,204.8279,204.9996,204.7707,204.9519,3035.0
2021-05-24 11:30:00,214.74,214.79,214.61,214.65,3505.0,204.8756,204.9233,204.7516,204.7897,3505.0
2021-05-24 11:35:00,214.55,214.55,214.27,214.43,4163.0,204.6943,204.6943,204.4272,204.5798,4163.0
2021-05-24 11:40:00,214.55,214.69,214.25,214.36,11770.0,204.6943,204.8279,204.4081,204.5131,11770.0
2021-05-24 11:45:00,214.41,214.43,213.9,213.9,3126.0,204.5608,204.5798,204.0742,204.0742,3126.0
2021-05-24 11:50:00,213.88,214.38,213.86,214.27,9402.0,204.0551,204.5321,204.036,204.4272,9402.0
2021-05-24 11:55:00,214.25,214.44,214.25,214.43,3549.0,204.4081,204.5894,204.4081,204.5798,3549.0
2021-05-24 12:00:00,214.35,214.43,214.28,214.41,3816.0,204.5035,204.5798,204.4367,204.5608,3816.0
2021-05-24 12:05:00,214.41,214.41,214.0,214.08,7790.0,204.5608,204.5608,204.1696,204.2459,7790.0
2021-05-24 12:10:00,214.12,214.16,213.99,214.08,5451.0,204.2841,204.3222,204.1601,204.2459,5451.0
2021-05-24 12:15:00,214.05,214.06,214.0,214.04,3347.0,204.2173,204.2268,204.1696,204.2078,3347.0
2021-05-24 12:20:00,214.07,214.12,214.03,214.09,4343.0,204.2364,204.2841,204.1982,204.2555,4343.0
2021-05-24 12:25:00,214.1,214.24,214.0,214.08,3210.0,204.265,204.3986,204.1696,204.2459,3210.0
2021-05-24 12:30:00,214.09,214.21,214.05,214.13,5215.0,204.2555,204.3699,204.2173,204.2936,5215.0
2021-05-24 12:35:00,214.19,214.32,214.19,214.27,2865.0,204.3509,204.4749,204.3509,204.4272,2865.0
2021-05-24 12:40:00,214.27,214.47,214.26,214.47,5049.0,204.4272,204.618,204.4176,204.618,5049.0
2021-05-24 12:45:00,214.46,214.54,214.25,214.31,9148.0,204.6085,204.6848,204.4081,204.4654,9148.0
2021-05-24 12:50:00,214.24,214.64,214.24,214.64,4416.0,204.3986,204.7802,204.3986,204.7802,4416.0
2021-05-24 12:55:00,214.6,214.76,214.53,214.69,4470.0,204.742,204.8947,204.6752,204.8279,4470.0
2021-05-24 13:00:00,214.79,214.79,214.59,214.73,3264.0,204.9233,204.9233,204.7325,204.8661,3264.0
2021-05-24 13:05:00,214.7,214.71,214.52,214.58,2851.0,204.8374,204.847,204.6657,204.7229,2851.0
2021-05-24 13:10:00,214.53,214.56,214.47,214.54,2375.0,204.6752,204.7039,204.618,204.6848,2375.0
2021-05-24 13:15:00,214.51,214.57,214.42,214.47,3298.0,204.6562,204.7134,204.5703,204.618,3298.0
2021-05-24 13:20:00,214.53,214.64,214.53,214.59,3787.0,204.6752,204.7802,204.6752,204.7325,3787.0
2021-05-24 13:25:00,214.63,214.7,214.59,214.7,3004.0,204.7707,204.8374,204.7325,204.8374,3004.0
2021-05-24 13:30:00,214.71,214.78,214.6,214.68,2808.0,204.847,204.9138,204.742,204.8184,2808.0
2021-05-24 13:35:00,214.63,214.63,214.48,214.55,3137.0,204.7707,204.7707,204.6275,204.6943,3137.0
2021-05-24 13:40:00,214.5,214.51,214.33,214.46,2744.0,204.6466,204.6562,204.4844,204.6085,2744.0
2021-05-24 13:45:00,214.39,214.46,214.39,214.43,2392.0,204.5417,204.6085,204.5417,204.5798,2392.0
2021-05-24 13:50:00,214.45,214.56,214.45,214.46,3370.0,204.5989,204.7039,204.5989,204.6085,3370.0
2021-05-24 13:55:00,214.49,214.6,214.45,214.45,4619.0,204.6371,204.742,204.5989,204.5989,4619.0
2021-05-24 14:00:00,214.51,214.61,214.44,214.57,9441.0,204.6562,204.7516,204.5894,204.7134,9441.0
2021-05-24 14:05:00,214.6,214.65,214.53,214.65,4160.0,204.742,204.7897,204.6752,204.7897,4160.0
2021-05-24 14:10:00,214.66,214.72,214.63,214.72,3652.0,204.7993,204.8565,204.7707,204.8565,3652.0
2021-05-24 14:15:00,214.77,214.88,214.65,214.83,3795.0,204.9042,205.0092,204.7897,204.9615,3795.0
2021-05-24 14:20:00,214.81,214.89,214.75,214.75,4000.0,204.9424,205.0187,204.8851,204.8851,4000.0
2021-05-24 14:25:00,214.77,214.87,214.74,214.87,4682.0,204.9042,204.9996,204.8756,204.9996,4682.0
2021-05-24 14:30:00,214.94,215.01,214.92,214.96,3033.0,205.0664,205.1332,205.0473,205.0855,3033.0
2021-05-24 14:35:00,214.96,214.96,214.82,214.94,4606.0,205.0855,205.0855,204.9519,205.0664,4606.0
2021-05-24 14:40:00,214.96,215.1,214.93,215.04,4704.0,205.0855,205.2191,205.0569,205.1618,4704.0
2021-05-24 14:45:00,215.01,215.11,214.95,215.08,6647.0,205.1332,205.2286,205.076,205.2,6647.0
2021-05-24 14:50:00,215.08,215.13,214.98,214.98,5675.0,205.2,205.2477,205.1046,205.1046,5675.0
2021-05-24 14:55:00,215.02,215.12,214.99,215.12,5263.0,205.1427,205.2381,205.1141,205.2381,5263.0
2021-05-24 15:00:00,215.18,215.4,215.17,215.4,3307.0,205.2954,205.5053,205.2858,205.5053,3307.0
2021-05-24 15:05:00,215.49,215.55,215.41,215.51,5210.0,205.5911,205.6484,205.5148,205.6102,5210.0
2021-05-24 15:10:00,215.53,215.54,215.36,215.37,4749.0,205.6293,205.6388,205.4671,205.4767,4749.0
2021-05-24 15:15:00,215.34,215.53,215.3,215.52,7389.0,205.448,205.6293,205.4099,205.6198,7389.0
2021-05-24 15:20:00,215.51,215.72,215.49,215.72,4763.0,205.6102,205.8106,205.5911,205.8106,4763.0
2021-05-24 15:25:00,215.69,215.84,215.68,215.73,7825.0,205.782,205.9251,205.7724,205.8201,7825.0
2021-05-24 15:30:00,215.71,215.72,215.31,215.31,5972.0,205.801,205.8106,205.4194,205.4194,5972.0
2021-05-24 15:35:00,215.33,215.39,215.22,215.3,8440.0,205.4385,205.4957,205.3335,205.4099,8440.0
2021-05-24 15:40:00,215.32,215.5,215.25,215.35,8324.0,205.429,205.6007,205.3622,205.4576,8324.0
2021-05-24 15:45:00,215.39,215.69,215.32,215.61,13515.0,205.4957,205.782,205.429,205.7056,13515.0
2021-05-24 15:50:00,215.57,215.63,215.45,215.53,19701.0,205.6675,205.7247,205.553,205.6293,19701.0
2021-05-24 15:55:00,215.53,215.58,215.24,215.3,50302.0,205.6293,205.677,205.3526,205.4099,50302.0
2021-05-25 09:30:00,216.06,216.17,215.15,215.15,25588.0,206.135,206.2399,205.2668,205.2668,25588.0
2021-05-25 09:35:00,215.5,215.81,215.16,215.39,2512.0,205.6007,205.8964,205.2763,205.4957,2512.0
2021-05-25 09:40:00,215.68,215.78,215.02,215.07,5518.0,205.7724,205.8678,205.1427,205.1904,5518.0
2021-05-25 09:45:00,214.92,214.92,214.67,214.73,4457.0,205.0473,205.0473,204.8088,204.8661,4457.0
2021-05-25 09:50:00,214.73,215.29,214.62,215.19,10190.0,204.8661,205.4003,204.7611,205.3049,10190.0
2021-05-25 09:55:00,215.26,215.4,215.16,215.16,1900.0,205.3717,205.5053,205.2763,205.2763,1900.0
2021-05-25 10:00:00,215.03,215.35,215.0,215.26,5763.0,205.1523,205.4576,205.1237,205.3717,5763.0
2021-05-25 10:05:00,215.26,215.39,215.18,215.21,3927.0,205.3717,205.4957,205.2954,205.324,3927.0
2021-05-25 10:10:00,215.29,215.29,214.64,214.75,7582.0,205.4003,205.4003,204.7802,204.8851,7582.0
2021-05-25 10:15:00,214.61,214.61,214.29,214.34,4314.0,204.7516,204.7516,204.4463,204.494,4314.0
2021-05-25 10:20:00,214.46,214.72,214.33,214.64,3162.0,204.6085,204.8565,204.4844,204.7802,3162.0
2021-05-25 10:25:00,214.63,214.81,214.6,214.63,4352.0,204.7707,204.9424,204.742,204.7707,4352.0
2021-05-25 10:30:00,214.78,215.13,214.74,214.99,3722.0,204.9138,205.2477,204.8756,205.1141,3722.0
2021-05-25 10:35:00,214.91,214.93,214.52,214.55,3721.0,205.0378,205.0569,204.6657,204.6943,3721.0
2021-05-25 10:40:00,214.66,215.04,214.63,215.04,4965.0,204.7993,205.1618,204.7707,205.1618,4965.0
2021-05-25 10:45:00,215.04,215.35,214.98,215.17,5212.0,205.1618,205.4576,205.1046,205.2858,5212.0
2021-05-25 10:50:00,215.13,215.47,214.85,215.38,11644.0,205.2477,205.5721,204.9805,205.4862,11644.0
2021-05-25 10:55:00,215.36,215.97,215.36,215.92,11060.0,205.4671,206.0491,205.4671,206.0014,11060.0
2021-05-25 11:00:00,215.89,216.12,215.86,215.95,10843.0,205.9728,206.1922,205.9441,206.03,10843.0
2021-05-25 11:05:00,215.95,216.01,215.75,215.79,4427.0,206.03,206.0873,205.8392,205.8774,4427.0
2021-05-25 11:10:00,215.77,216.11,215.77,216.11,2500.0,205.8583,206.1827,205.8583,206.1827,2500.0
2021-05-25 11:15:00,216.12,216.16,216.02,216.16,3696.0,206.1922,206.2304,206.0968,206.2304,3696.0
2021-05-25 11:20:00,216.09,216.16,215.99,216.11,4555.0,206.1636,206.2304,206.0682,206.1827,4555.0
2021-05-25 11:25:00,216.12,216.26,216.0,216.26,3253.0,206.1922,206.3258,206.0777,206.3258,3253.0
2021-05-25 11:30:00,216.34,216.34,216.04,216.1,4876.0,206.4021,206.4021,206.1159,206.1731,4876.0
2021-05-25 11:35:00,216.28,216.28,215.81,216.02,3505.0,206.3449,206.3449,205.8964,206.0968,3505.0
2021-05-25 11:40:00,216.0,216.24,215.92,216.13,4629.0,206.0777,206.3067,206.0014,206.2017,4629.0
2021-05-25 11:45:00,216.18,216.49,216.13,216.36,3300.0,206.2495,206.5452,206.2017,206.4212,3300.0
2021-05-25 11:50:00,216.29,216.3,215.87,216.0,10121.0,206.3544,206.3639,205.9537,206.0777,10121.0
2021-05-25 11:55:00,216.02,216.42,216.02,216.41,4401.0,206.0968,206.4784,206.0968,206.4689,4401.0
2021-05-25 12:00:00,216.43,216.63,216.43,216.62,2800.0,206.488,206.6788,206.488,206.6692,2800.0
2021-05-25 12:05:00,216.64,216.85,216.58,216.75,4202.0,206.6883,206.8887,206.6311,206.7933,4202.0
2021-05-25 12:10:00,216.74,216.85,216.64,216.68,3525.0,206.7837,206.8887,206.6883,206.7265,3525.0
2021-05-25 12:15:00,216.66,216.76,216.54,216.76,4331.0,206.7074,206.8028,206.5929,206.8028,4331.0
2021-05-25 12:20:00,216.76,216.77,216.51,216.51,3404.0,206.8028,206.8123,206.5643,206.5643,3404.0
2021-05-25 12:25:00,216.36,216.43,216.25,216.25,4464.0,206.4212,206.488,206.3162,206.3162,4464.0
2021-05-25 12:30:00,216.34,216.41,216.22,216.29,2600.0,206.4021,206.4689,206.2876,206.3544,2600.0
2021-05-25 12:35:00,216.25,216.51,216.25,216.45,2936.0,206.3162,206.5643,206.3162,206.507,2936.0
2021-05-25 12:40:00,216.46,216.5,216.37,216.5,3315.0,206.5166,206.5548,206.4307,206.5548,3315.0
2021-05-25 12:45:00,216.41,216.5,216.38,216.48,2849.0,206.4689,206.5548,206.4403,206.5357,2849.0
2021-05-25 12:50:00,216.4,216.46,216.31,216.43,3856.0,206.4593,206.5166,206.3735,206.488,3856.0
2021-05-25 12:55:00,216.37,216.45,216.3,216.4,2105.0,206.4307,206.507,206.3639,206.4593,2105.0
2021-05-25 13:00:00,216.34,216.34,215.92,216.02,3857.0,206.4021,206.4021,206.0014,206.0968,3857.0
2021-05-25 13:05:00,215.89,215.94,215.77,215.77,4250.0,205.9728,206.0205,205.8583,205.8583,4250.0
2021-05-25 13:10:00,215.76,216.02,215.76,215.91,2246.0,205.8487,206.0968,205.8487,205.9919,2246.0
2021-05-25 13:15:00,215.95,216.05,215.74,215.75,3199.0,206.03,206.1254,205.8297,205.8392,3199.0
2021-05-25 13:20:00,215.79,215.86,215.66,215.77,3865.0,205.8774,205.9441,205.7533,205.8583,3865.0
2021-05-25 13:25:00,215.8,215.8,215.69,215.75,2078.0,205.8869,205.8869,205.782,205.8392,2078.0
2021-05-25 13:30:00,215.73,215.93,215.73,215.9,2647.0,205.8201,206.0109,205.8201,205.9823,2647.0
2021-05-25 13:35:00,215.88,215.96,215.76,215.89,4190.0,205.9632,206.0396,205.8487,205.9728,4190.0
2021-05-25 13:40:00,215.87,215.87,215.58,215.58,2901.0,205.9537,205.9537,205.677,205.677,2901.0
2021-05-25 13:45:00,215.56,215.58,215.34,215.53,2530.0,205.6579,205.677,205.448,205.6293,2530.0
2021-05-25 13:50:00,215.48,215.56,215.39,215.5,3209.0,205.5816,205.6579,205.4957,205.6007,3209.0
2021-05-25 13:55:00,215.6,215.62,215.48,215.58,3454.0,205.6961,205.7152,205.5816,205.677,3454.0
2021-05-25 14:00:00,215.59,215.63,215.47,215.59,2900.0,205.6866,205.7247,205.5721,205.6866,2900.0
2021-05-25 14:05:00,215.59,215.85,215.58,215.8,3961.0,205.6866,205.9346,205.677,205.8869,3961.0
2021-05-25 14:10:00,215.76,215.84,215.6,215.79,4378.0,205.8487,205.9251,205.6961,205.8774,4378.0
2021-05-25 14:15:00,215.68,215.75,215.56,215.72,5200.0,205.7724,205.8392,205.6579,205.8106,5200.0
2021-05-25 14:20:00,215.62,215.69,215.5,215.53,2695.0,205.7152,205.782,205.6007,205.6293,2695.0
2021-05-25 14:25:00,215.52,215.58,215.45,215.47,4522.0,205.6198,205.677,205.553,205.5721,4522.0
2021-05-25 14:30:00,215.44,215.59,215.4,215.49,4374.0,205.5434,205.6866,205.5053,205.5911,4374.0
2021-05-25 14:35:00,215.49,215.49,215.38,215.45,3802.0,205.5911,205.5911,205.4862,205.553,3802.0
2021-05-25 14:40:00,215.46,215.5,215.36,215.43,3232.0,205.5625,205.6007,205.4671,205.5339,3232.0
2021-05-25 14:45:00,215.41,215.47,215.35,215.47,4989.0,205.5148,205.5721,205.4576,205.5721,4989.0
2021-05-25 14:50:00,215.45,215.67,215.45,215.67,3000.0,205.553,205.7629,205.553,205.7629,3000.0
2021-05-25 14:55:00,215.66,215.75,215.62,215.66,5295.0,205.7533,205.8392,205.7152,205.7533,5295.0
2021-05-25 15:00:00,215.62,215.62,215.27,215.3,5309.0,205.7152,205.7152,205.3813,205.4099,5309.0
2021-05-25 15:05:00,215.3,215.44,215.29,215.3,4497.0,205.4099,205.5434,205.4003,205.4099,4497.0
2021-05-25 15:10:00,215.31,215.41,215.21,215.31,3761.0,205.4194,205.5148,205.324,205.4194,3761.0
2021-05-25 15:15:00,215.23,215.27,215.14,215.17,2705.0,205.3431,205.3813,205.2572,205.2858,2705.0
2021-05-25 15:20:00,215.29,215.38,215.13,215.28,4501.0,205.4003,205.4862,205.2477,205.3908,4501.0
2021-05-25 15:25:00,215.26,215.43,215.21,215.25,8230.0,205.3717,205.5339,205.324,205.3622,8230.0
2021-05-25 15:30:00,215.28,215.3,214.9,215.02,8367.0,205.3908,205.4099,205.0282,205.1427,8367.0
2021-05-25 15:35:00,215.03,215.25,214.94,215.18,5945.0,205.1523,205.3622,205.0664,205.2954,5945.0
2021-05-25 15:40:00,215.16,215.24,215.14,215.17,7153.0,205.2763,205.3526,205.2572,205.2858,7153.0
2021-05-25 15:45:00,215.18,215.23,214.86,214.95,9257.0,205.2954,205.3431,204.9901,205.076,9257.0
2021-05-25 15:50:00,214.94,214.97,214.73,214.87,20485.0,205.0664,205.095,204.8661,204.9996,20485.0
2021-05-25 15:55:00,214.87,215.04,214.77,215.03,45379.0,204.9996,205.1618,204.9042,205.1523,45379.0
2021-05-26 09:30:00,214.44,215.15,213.91,215.0,22269.0,204.5894,205.2668,204.0837,205.1237,22269.0
2021-05-26 09:35:00,215.15,215.62,214.98,215.02,7576.0,205.2668,205.7152,205.1046,205.1427,7576.0
2021-05-26 09:40:00,214.89,215.16,214.57,215.13,6795.0,205.0187,205.2763,204.7134,205.2477,6795.0
2021-05-26 09:45:00,215.09,215.27,214.83,214.85,4474.0,205.2095,205.3813,204.9615,204.9805,4474.0
2021-05-26 09:50:00,214.7,214.74,214.53,214.66,6228.0,204.8374,204.8756,204.6752,204.7993,6228.0
2021-05-26 09:55:00,214.59,214.7,214.26,214.44,5446.0,204.7325,204.8374,204.4176,204.5894,5446.0
2021-05-26 10:00:00,214.5,214.67,214.39,214.66,5770.0,204.6466,204.8088,204.5417,204.7993,5770.0
2021-05-26 10:05:00,214.66,214.85,214.59,214.81,4667.0,204.7993,204.9805,204.7325,204.9424,4667.0
2021-05-26 10:10:00,214.73,214.79,214.63,214.64,2837.0,204.8661,204.9233,204.7707,204.7802,2837.0
2021-05-26 10:15:00,214.66,214.92,214.5,214.92,5717.0,204.7993,205.0473,204.6466,205.0473,5717.0
2021-05-26 10:20:00,214.99,215.24,214.98,215.13,3077.0,205.1141,205.3526,205.1046,205.2477,3077.0
2021-05-26 10:25:00,215.14,215.14,214.49,214.56,5533.0,205.2572,205.2572,204.6371,204.7039,5533.0
2021-05-26 10:30:00,214.4,214.48,214.2,214.2,3456.0,204.5512,204.6275,204.3604,204.3604,3456.0
2021-05-26 10:35:00,214.18,214.54,214.14,214.54,5139.0,204.3413,204.6848,204.3032,204.6848,5139.0
2021-05-26 10:40:00,214.54,214.55,214.44,214.54,3254.0,204.6848,204.6943,204.5894,204.6848,3254.0
2021-05-26 10:45:00,214.42,214.57,214.4,214.46,3939.0,204.5703,204.7134,204.5512,204.6085,3939.0
2021-05-26 10:50:00,214.47,214.52,214.18,214.27,4992.0,204.618,204.6657,204.3413,204.4272,4992.0
2021-05-26 10:55:00,214.21,214.32,214.15,214.15,3646.0,204.3699,204.4749,204.3127,204.3127,3646.0
2021-05-26 11:00:00,214.2,214.37,214.19,214.37,4036.0,204.3604,204.5226,204.3509,204.5226,4036.0
2021-05-26 11:05:00,214.28,214.33,214.23,214.26,4323.0,204.4367,204.4844,204.389,204.4176,4323.0
2021-05-26 11:10:00,214.21,214.21,213.77,213.92,5656.0,204.3699,204.3699,203.9502,204.0933,5656.0
2021-05-26 11:15:00,213.98,213.98,213.79,213.9,2733.0,204.1505,204.1505,203.9692,204.0742,2733.0
2021-05-26 11:20:00,213.91,214.02,213.85,213.88,3118.0,204.0837,204.1887,204.0265,204.0551,3118.0
2021-05-26 11:25:00,213.85,213.85,213.69,213.83,3954.0,204.0265,204.0265,203.8738,204.0074,3954.0
2021-05-26 11:30:00,213.85,213.9,213.77,213.85,2988.0,204.0265,204.0742,203.9502,204.0265,2988.0
2021-05-26 11:35:00,213.97,213.98,213.73,213.77,7652.0,204.141,204.1505,203.912,203.9502,7652.0
2021-05-26 11:40:00,213.8,214.04,213.79,214.02,7210.0,203.9788,204.2078,203.9692,204.1887,7210.0
2021-05-26 11:45:00,214.03,214.11,214.0,214.01,3049.0,204.1982,204.2745,204.1696,204.1791,3049.0
2021-05-26 11:50:00,214.01,214.13,214.0,214.06,4309.0,204.1791,204.2936,204.1696,204.2268,4309.0
2021-05-26 11:55:00,214.02,214.21,214.02,214.07,3298.0,204.1887,204.3699,204.1887,204.2364,3298.0
2021-05-26 12:00:00,214.09,214.29,214.02,214.29,2567.0,204.2555,204.4463,204.1887,204.4463,2567.0
2021-05-26 12:05:00,214.34,214.34,214.19,214.25,2896.0,204.494,204.494,204.3509,204.4081,2896.0
2021-05-26 12:10:00,214.25,214.31,214.2,214.25,2715.0,204.4081,204.4654,204.3604,204.4081,2715.0
2021-05-26 12:15:00,214.28,214.45,214.27,214.34,2003.0,204.4367,204.5989,204.4272,204.494,2003.0
2021-05-26 12:20:00,214.37,214.43,214.31,214.33,4592.0,204.5226,204.5798,204.4654,204.4844,4592.0
2021-05-26 12:25:00,214.35,214.36,214.28,214.34,3043.0,204.5035,204.5131,204.4367,204.494,3043.0
2021-05-26 12:30:00,214.4,214.53,214.4,214.41,3416.0,204.5512,204.6752,204.5512,204.5608,3416.0
2021-05-26 12:35:00,214.37,214.51,214.36,214.48,4204.0,204.5226,204.6562,204.5131,204.6275,4204.0
2021-05-26 12:40:00,214.45,214.54,214.41,214.49,3666.0,204.5989,204.6848,204.5608,204.6371,3666.0
2021-05-26 12:45:00,214.45,214.69,214.45,214.66,4576.0,204.5989,204.8279,204.5989,204.7993,4576.0
2021-05-26 12:50:00,214.63,214.73,214.57,214.71,2500.0,204.7707,204.8661,204.7134,204.847,2500.0
2021-05-26 12:55:00,214.65,214.77,214.63,214.67,3969.0,204.7897,204.9042,204.7707,204.8088,3969.0
2021-05-26 13:00:00,214.67,214.87,214.67,214.87,3025.0,204.8088,204.9996,204.8088,204.9996,3025.0
2021-05-26 13:05:00,214.88,214.88,214.53,214.53,4558.0,205.0092,205.0092,204.6752,204.6752,4558.0
2021-05-26 13:10:00,214.48,214.55,214.29,214.47,3704.0,204.6275,204.6943,204.4463,204.618,3704.0
2021-05-26 13:15:00,214.47,214.61,214.47,214.61,4474.0,204.618,204.7516,204.618,204.7516,4474.0
2021-05-26 13:20:00,214.67,214.69,214.54,214.57,2675.0,204.8088,204.8279,204.6848,204.7134,2675.0
2021-05-26 13:25:00,214.55,214.6,214.43,214.45,4526.0,204.6943,204.742,204.5798,204.5989,4526.0
2021-05-26 13:30:00,214.39,214.46,214.28,214.28,2581.0,204.5417,204.6085,204.4367,204.4367,2581.0
2021-05-26 13:35:00,214.26,214.37,214.23,214.31,3193.0,204.4176,204.5226,204.389,204.4654,3193.0
2021-05-26 13:40:00,214.29,214.29,214.0,214.05,4902.0,204.4463,204.4463,204.1696,204.2173,4902.0
2021-05-26 13:45:00,214.06,214.17,214.04,214.05,2412.0,204.2268,204.3318,204.2078,204.2173,2412.0
2021-05-26 13:50:00,214.07,214.1,213.96,214.02,3982.0,204.2364,204.265,204.1314,204.1887,3982.0
2021-05-26 13:55:00,214.04,214.31,214.02,214.23,7474.0,204.2078,204.4654,204.1887,204.389,7474.0
2021-05-26 14:00:00,214.22,214.22,214.08,214.17,2917.0,204.3795,204.3795,204.2459,204.3318,2917.0
2021-05-26 14:05:00,214.17,214.47,214.11,214.45,3547.0,204.3318,204.618,204.2745,204.5989,3547.0
2021-05-26 14:10:00,214.45,214.68,214.45,214.67,3313.0,204.5989,204.8184,204.5989,204.8088,3313.0
2021-05-26 14:15:00,214.67,214.91,214.58,214.91,3453.0,204.8088,205.0378,204.7229,205.0378,3453.0
2021-05-26 14:20:00,214.88,214.88,214.64,214.64,2861.0,205.0092,205.0092,204.7802,204.7802,2861.0
2021-05-26 14:25:00,214.61,214.62,214.53,214.59,3049.0,204.7516,204.7611,204.6752,204.7325,3049.0
2021-05-26 14:30:00,214.57,214.66,214.54,214.65,2888.0,204.7134,204.7993,204.6848,204.7897,2888.0
2021-05-26 14:35:00,214.59,214.64,214.49,214.59,4122.0,204.7325,204.7802,204.6371,204.7325,4122.0
2021-05-26 14:40:00,214.56,214.66,214.56,214.64,3752.0,204.7039,204.7993,204.7039,204.7802,3752.0
2021-05-26 14:45:00,214.58,214.69,214.57,214.69,2704.0,204.7229,204.8279,204.7134,204.8279,2704.0
2021-05-26 14:50:00,214.74,214.74,214.58,214.59,4128.0,204.8756,204.8756,204.7229,204.7325,4128.0
2021-05-26 14:55:00,214.58,214.58,214.4,214.4,4159.0,204.7229,204.7229,204.5512,204.5512,4159.0
2021-05-26 15:00:00,214.4,214.59,214.39,214.59,4404.0,204.5512,204.7325,204.5417,204.7325,4404.0
2021-05-26 15:05:00,214.57,214.75,214.57,214.75,4984.0,204.7134,204.8851,204.7134,204.8851,4984.0
2021-05-26 15:10:00,214.75,214.8,214.64,214.78,3475.0,204.8851,204.9328,204.7802,204.9138,3475.0
2021-05-26 15:15:00,214.77,214.79,214.72,214.77,5706.0,204.9042,204.9233,204.8565,204.9042,5706.0
2021-05-26 15:20:00,214.8,214.87,214.78,214.82,3981.0,204.9328,204.9996,204.9138,204.9519,3981.0
2021-05-26 15:25:00,214.85,214.94,214.83,214.85,4372.0,204.9805,205.0664,204.9615,204.9805,4372.0
2021-05-26 15:30:00,214.87,214.92,214.74,214.8,5100.0,204.9996,205.0473,204.8756,204.9328,5100.0
2021-05-26 15:35:00,214.82,214.95,214.82,214.87,5352.0,204.9519,205.076,204.9519,204.9996,5352.0
2021-05-26 15:40:00,214.9,215.1,214.84,215.03,8789.0,205.0282,205.2191,204.971,205.1523,8789.0
2021-05-26 15:45:00,215.07,215.07,214.84,214.87,12246.0,205.1904,205.1904,204.971,204.9996,12246.0
2021-05-26 15:50:00,214.88,215.02,214.82,215.0,17567.0,205.0092,205.1427,204.9519,205.1237,17567.0
2021-05-26 15:55:00,215.02,215.13,214.75,215.05,51210.0,205.1427,205.2477,204.8851,205.1714,51210.0
2021-05-27 09:30:00,216.73,217.3,216.17,216.5,22902.0,206.7742,207.318,206.2399,206.5548,22902.0
2021-05-27 09:35:00,216.23,216.51,215.91,216.12,9203.0,206.2972,206.5643,205.9919,206.1922,9203.0
2021-05-27 09:40:00,216.18,216.43,215.82,216.22,11442.0,206.2495,206.488,205.906,206.2876,11442.0
2021-05-27 09:45:00,216.21,216.32,215.36,215.82,6316.0,206.2781,206.383,205.4671,205.906,6316.0
2021-05-27 09:50:00,215.62,216.23,215.61,216.06,3215.0,205.7152,206.2972,205.7056,206.135,3215.0
2021-05-27 09:55:00,216.0,216.19,215.76,216.04,5880.0,206.0777,206.259,205.8487,206.1159,5880.0
2021-05-27 10:00:00,216.04,216.08,215.8,215.83,4371.0,206.1159,206.154,205.8869,205.9155,4371.0
2021-05-27 10:05:00,215.87,216.25,215.68,215.87,6875.0,205.9537,206.3162,205.7724,205.9537,6875.0
2021-05-27 10:10:00,215.86,215.93,215.59,215.61,5804.0,205.9441,206.0109,205.6866,205.7056,5804.0
2021-05-27 10:15:00,215.77,215.77,215.25,215.41,6320.0,205.8583,205.8583,205.3622,205.5148,6320.0
2021-05-27 10:20:00,215.49,215.49,215.04,215.13,5477.0,205.5911,205.5911,205.1618,205.2477,5477.0
2021-05-27 10:25:00,215.19,215.3,215.1,215.26,6202.0,205.3049,205.4099,205.2191,205.3717,6202.0
2021-05-27 10:30:00,215.29,215.73,215.29,215.66,5230.0,205.4003,205.8201,205.4003,205.7533,5230.0
2021-05-27 10:35:00,215.66,215.69,215.36,215.52,5151.0,205.7533,205.782,205.4671,205.6198,5151.0
2021-05-27 10:40:00,215.52,215.81,215.46,215.75,6852.0,205.6198,205.8964,205.5625,205.8392,6852.0
2021-05-27 10:45:00,215.73,216.04,215.72,215.99,4119.0,205.8201,206.1159,205.8106,206.0682,4119.0
2021-05-27 10:50:00,216.01,216.16,215.56,216.1,14340.0,206.0873,206.2304,205.6579,206.1731,14340.0
2021-05-27 10:55:00,216.15,216.15,215.99,216.0,3444.0,206.2208,206.2208,206.0682,206.0777,3444.0
2021-05-27 11:00:00,216.05,216.08,215.89,215.9,3626.0,206.1254,206.154,205.9728,205.9823,3626.0
2021-05-27 11:05:00,215.93,216.0,215.78,215.81,1729.0,206.0109,206.0777,205.8678,205.8964,1729.0
2021-05-27 11:10:00,215.77,215.86,215.62,215.76,3612.0,205.8583,205.9441,205.7152,205.8487,3612.0
2021-05-27 11:15:00,215.85,216.01,215.85,216.0,3995.0,205.9346,206.0873,205.9346,206.0777,3995.0
2021-05-27 11:20:00,216.02,216.13,215.91,215.95,14756.0,206.0968,206.2017,205.9919,206.03,14756.0
2021-05-27 11:25:00,215.87,215.97,215.55,215.55,1993.0,205.9537,206.0491,205.6484,205.6484,1993.0
2021-05-27 11:30:00,215.5,215.83,215.5,215.8,4009.0,205.6007,205.9155,205.6007,205.8869,4009.0
2021-05-27 11:35:00,215.77,215.95,215.77,215.95,4560.0,205.8583,206.03,205.8583,206.03,4560.0
2021-05-27 11:40:00,216.01,216.16,216.0,216.16,5384.0,206.0873,206.2304,206.0777,206.2304,5384.0
2021-05-27 11:45:00,216.23,216.46,216.18,216.46,3410.0,206.2972,206.5166,206.2495,206.5166,3410.0
2021-05-27 11:50:00,216.43,216.57,216.4,216.45,6883.0,206.488,206.6215,206.4593,206.507,6883.0
2021-05-27 11:55:00,216.45,216.53,216.4,216.41,4184.0,206.507,206.5834,206.4593,206.4689,4184.0
2021-05-27 12:00:00,216.42,216.46,216.26,216.35,6163.0,206.4784,206.5166,206.3258,206.4116,6163.0
2021-05-27 12:05:00,216.39,216.39,216.12,216.25,3249.0,206.4498,206.4498,206.1922,206.3162,3249.0
2021-05-27 12:10:00,216.26,216.31,216.09,216.17,3984.0,206.3258,206.3735,206.1636,206.2399,3984.0
2021-05-27 12:15:00,216.18,216.2,216.09,216.16,4745.0,206.2495,206.2685,206.1636,206.2304,4745.0
2021-05-27 12:20:00,216.23,216.31,216.16,216.16,3315.0,206.2972,206.3735,206.2304,206.2304,3315.0
2021-05-27 12:25:00,216.12,216.16,215.76,215.93,4979.0,206.1922,206.2304,205.8487,206.0109,4979.0
2021-05-27 12:30:00,215.96,216.21,215.95,216.21,4271.0,206.0396,206.2781,206.03,206.2781,4271.0
2021-05-27 12:35:00,216.24,216.34,216.16,216.23,5216.0,206.3067,206.4021,206.2304,206.2972,5216.0
2021-05-27 12:40:00,216.17,216.22,215.92,216.03,4344.0,206.2399,206.2876,206.0014,206.1063,4344.0
2021-05-27 12:45:00,215.99,216.13,215.93,215.93,4481.0,206.0682,206.2017,206.0109,206.0109,4481.0
2021-05-27 12:50:00,215.95,216.08,215.9,215.99,5101.0,206.03,206.154,205.9823,206.0682,5101.0
2021-05-27 12:55:00,215.94,215.99,215.86,215.86,2900.0,206.0205,206.0682,205.9441,205.9441,2900.0
2021-05-27 13:00:00,215.82,215.87,215.74,215.74,5584.0,205.906,205.9537,205.8297,205.8297,5584.0
2021-05-27 13:05:00,215.77,215.89,215.73,215.82,4798.0,205.8583,205.9728,205.8201,205.906,4798.0
2021-05-27 13:10:00,215.77,215.82,215.72,215.8,4712.0,205.8583,205.906,205.8106,205.8869,4712.0
2021-05-27 13:15:00,215.74,215.82,215.72,215.8,7099.0,205.8297,205.906,205.8106,205.8869,7099.0
2021-05-27 13:20:00,215.78,215.79,215.66,215.69,4827.0,205.8678,205.8774,205.7533,205.782,4827.0
2021-05-27 13:25:00,215.65,215.9,215.56,215.76,4611.0,205.7438,205.9823,205.6579,205.8487,4611.0
2021-05-27 13:30:00,215.82,215.82,215.59,215.76,3301.0,205.906,205.906,205.6866,205.8487,3301.0
2021-05-27 13:35:00,215.72,215.86,215.59,215.72,8993.0,205.8106,205.9441,205.6866,205.8106,8993.0
2021-05-27 13:40:00,215.78,215.92,215.69,215.92,3900.0,205.8678,206.0014,205.782,206.0014,3900.0
2021-05-27 13:45:00,215.91,216.17,215.91,216.17,5614.0,205.9919,206.2399,205.9919,206.2399,5614.0
2021-05-27 13:50:00,216.2,216.22,216.12,216.14,7269.0,206.2685,206.2876,206.1922,206.2113,7269.0
2021-05-27 13:55:00,216.13,216.17,215.95,216.03,3482.0,206.2017,206.2399,206.03,206.1063,3482.0
2021-05-27 14:00:00,216.01,216.05,215.61,215.75,7775.0,206.0873,206.1254,205.7056,205.8392,7775.0
2021-05-27 14:05:00,215.74,215.95,215.72,215.94,6671.0,205.8297,206.03,205.8106,206.0205,6671.0
2021-05-27 14:10:00,215.95,215.95,215.72,215.81,4634.0,206.03,206.03,205.8106,205.8964,4634.0
2021-05-27 14:15:00,215.82,215.94,215.82,215.87,6270.0,205.906,206.0205,205.906,205.9537,6270.0
2021-05-27 14:20:00,215.85,215.95,215.76,215.9,4327.0,205.9346,206.03,205.8487,205.9823,4327.0
2021-05-27 14:25:00,215.9,216.14,215.9,216.09,6740.0,205.9823,206.2113,205.9823,206.1636,6740.0
2021-05-27 14:30:00,216.1,216.1,215.89,215.99,3450.0,206.1731,206.1731,205.9728,206.0682,3450.0
2021-05-27 14:35:00,215.96,216.1,215.94,216.03,6887.0,206.0396,206.1731,206.0205,206.1063,6887.0
2021-05-27 14:40:00,216.03,216.03,215.8,215.85,3917.0,206.1063,206.1063,205.8869,205.9346,3917.0
2021-05-27 14:45:00,215.84,215.84,215.64,215.67,6202.0,205.9251,205.9251,205.7343,205.7629,6202.0
2021-05-27 14:50:00,215.72,215.81,215.53,215.81,4618.0,205.8106,205.8964,205.6293,205.8964,4618.0
2021-05-27 14:55:00,215.78,216.02,215.76,215.89,7436.0,205.8678,206.0968,205.8487,205.9728,7436.0
2021-05-27 15:00:00,215.84,216.05,215.83,216.05,7813.0,205.9251,206.1254,205.9155,206.1254,7813.0
2021-05-27 15:05:00,215.96,215.97,215.69,215.78,4945.0,206.0396,206.0491,205.782,205.8678,4945.0
2021-05-27 15:10:00,215.74,215.82,215.56,215.8,5934.0,205.8297,205.906,205.6579,205.8869,5934.0
2021-05-27 15:15:00,215.79,215.95,215.79,215.84,6682.0,205.8774,206.03,205.8774,205.9251,6682.0
2021-05-27 15:20:00,215.8,215.8,215.56,215.62,5962.0,205.8869,205.8869,205.6579,205.7152,5962.0
2021-05-27 15:25:00,215.6,215.85,215.58,215.76,9806.0,205.6961,205.9346,205.677,205.8487,9806.0
2021-05-27 15:30:00,215.71,215.77,215.59,215.63,10294.0,205.801,205.8583,205.6866,205.7247,10294.0
2021-05-27 15:35:00,215.66,215.84,215.41,215.59,18488.0,205.7533,205.9251,205.5148,205.6866,18488.0
2021-05-27 15:40:00,215.61,215.83,215.43,215.52,23477.0,205.7056,205.9155,205.5339,205.6198,23477.0
2021-05-27 15:45:00,215.53,215.76,215.52,215.76,24583.0,205.6293,205.8487,205.6198,205.8487,24583.0
2021-05-27 15:50:00,215.83,216.09,215.52,215.81,30682.0,205.9155,206.1636,205.6198,205.8964,30682.0
2021-05-27 15:55:00,215.82,216.74,215.67,216.09,133743.0,205.906,206.7837,205.7629,206.1636,133743.0
2021-05-28 09:30:00,217.76,218.0,216.69,217.28,44822.0,207.7569,207.9858,206.736,207.2989,44822.0
2021-05-28 09:35:00,217.07,217.4,216.85,217.11,7537.0,207.0986,207.4134,206.8887,207.1367,7537.0
2021-05-28 09:40:00,217.43,217.43,217.14,217.14,4080.0,207.442,207.442,207.1654,207.1654,4080.0
2021-05-28 09:45:00,217.1,217.19,216.79,216.79,14332.0,207.1272,207.2131,206.8314,206.8314,14332.0
2021-05-28 09:50:00,216.77,217.0,216.3,216.44,30355.0,206.8123,207.0318,206.3639,206.4975,30355.0
2021-05-28 09:55:00,216.45,216.88,216.45,216.88,4268.0,206.507,206.9173,206.507,206.9173,4268.0
2021-05-28 10:00:00,217.1,217.1,216.41,216.49,14819.0,207.1272,207.1272,206.4689,206.5452,14819.0
2021-05-28 10:05:00,216.53,216.57,215.99,216.14,29493.0,206.5834,206.6215,206.0682,206.2113,29493.0
2021-05-28 10:10:00,216.37,216.6,216.33,216.5,3082.0,206.4307,206.6502,206.3926,206.5548,3082.0
2021-05-28 10:15:00,216.43,216.58,216.42,216.48,1108.0,206.488,206.6311,206.4784,206.5357,1108.0
2021-05-28 10:20:00,216.48,216.48,215.91,216.13,7714.0,206.5357,206.5357,205.9919,206.2017,7714.0
2021-05-28 10:25:00,216.05,216.16,215.88,215.96,6203.0,206.1254,206.2304,205.9632,206.0396,6203.0
2021-05-28 10:30:00,216.0,216.0,215.85,215.99,10555.0,206.0777,206.0777,205.9346,206.0682,10555.0
2021-05-28 10:35:00,215.95,216.01,215.86,216.0,3144.0,206.03,206.0873,205.9441,206.0777,3144.0
2021-05-28 10:40:00,215.97,216.05,215.81,215.84,3713.0,206.0491,206.1254,205.8964,205.9251,3713.0
2021-05-28 10:45:00,215.7,215.89,215.43,215.85,4849.0,205.7915,205.9728,205.5339,205.9346,4849.0
2021-05-28 10:50:00,215.91,216.02,215.73,215.74,6256.0,205.9919,206.0968,205.8201,205.8297,6256.0
2021-05-28 10:55:00,215.73,215.79,215.57,215.6,3879.0,205.8201,205.8774,205.6675,205.6961,3879.0
2021-05-28 11:00:00,215.49,215.49,215.21,215.3,5642.0,205.5911,205.5911,205.324,205.4099,5642.0
2021-05-28 11:05:00,215.46,215.49,215.27,215.3,1428.0,205.5625,205.5911,205.3813,205.4099,1428.0
2021-05-28 11:10:00,215.41,215.42,215.18,215.22,10310.0,205.5148,205.5244,205.2954,205.3335,10310.0
2021-05-28 11:15:00,215.29,215.53,215.29,215.45,2231.0,205.4003,205.6293,205.4003,205.553,2231.0
2021-05-28 11:20:00,215.45,215.8,215.45,215.8,3912.0,205.553,205.8869,205.553,205.8869,3912.0
2021-05-28 11:25:00,215.75,215.94,215.75,215.85,1404.0,205.8392,206.0205,205.8392,205.9346,1404.0
2021-05-28 11:30:00,215.89,215.97,215.86,215.9,3754.0,205.9728,206.0491,205.9441,205.9823,3754.0
2021-05-28 11:35:00,215.92,215.92,215.57,215.72,13162.0,206.0014,206.0014,205.6675,205.8106,13162.0
2021-05-28 11:40:00,215.72,215.87,215.58,215.73,20226.0,205.8106,205.9537,205.677,205.8201,20226.0
2021-05-28 11:45:00,215.83,216.14,215.75,216.04,2787.0,205.9155,206.2113,205.8392,206.1159,2787.0
2021-05-28 11:50:00,216.11,216.23,215.98,216.23,1820.0,206.1827,206.2972,206.0586,206.2972,1820.0
2021-05-28 11:55:00,216.19,216.24,216.18,216.2,2427.0,206.259,206.3067,206.2495,206.2685,2427.0
2021-05-28 12:00:00,216.25,216.35,216.22,216.24,3404.0,206.3162,206.4116,206.2876,206.3067,3404.0
2021-05-28 12:05:00,216.29,216.33,216.19,216.28,3281.0,206.3544,206.3926,206.259,206.3449,3281.0
2021-05-28 12:10:00,216.22,216.25,216.09,216.21,2900.0,206.2876,206.3162,206.1636,206.2781,2900.0
2021-05-28 12:15:00,216.21,216.27,216.16,216.27,2162.0,206.2781,206.3353,206.2304,206.3353,2162.0
2021-05-28 12:20:00,216.35,216.45,216.32,216.34,1566.0,206.4116,206.507,206.383,206.4021,1566.0
2021-05-28 12:25:00,216.36,216.37,216.26,216.33,2496.0,206.4212,206.4307,206.3258,206.3926,2496.0
2021-05-28 12:30:00,216.32,216.4,215.95,215.99,27613.0,206.383,206.4593,206.03,206.0682,27613.0
2021-05-28 12:35:00,216.0,216.07,215.94,215.94,4933.0,206.0777,206.1445,206.0205,206.0205,4933.0
2021-05-28 12:40:00,215.95,216.16,215.95,216.07,2628.0,206.03,206.2304,206.03,206.1445,2628.0
2021-05-28 12:45:00,216.06,216.13,215.91,216.0,4339.0,206.135,206.2017,205.9919,206.0777,4339.0
2021-05-28 12:50:00,216.0,216.07,215.94,215.95,12370.0,206.0777,206.1445,206.0205,206.03,12370.0
2021-05-28 12:55:00,215.99,216.06,215.94,216.06,5597.0,206.0682,206.135,206.0205,206.135,5597.0
2021-05-28 13:00:00,216.09,216.21,216.0,216.21,2533.0,206.1636,206.2781,206.0777,206.2781,2533.0
2021-05-28 13:05:00,216.24,216.25,215.92,216.02,4362.0,206.3067,206.3162,206.0014,206.0968,4362.0
2021-05-28 13:10:00,216.04,216.17,216.04,216.08,2308.0,206.1159,206.2399,206.1159,206.154,2308.0
2021-05-28 13:15:00,216.13,216.18,215.95,216.01,3708.0,206.2017,206.2495,206.03,206.0873,3708.0
2021-05-28 13:20:00,216.0,216.0,215.91,215.98,3745.0,206.0777,206.0777,205.9919,206.0586,3745.0
2021-05-28 13:25:00,215.96,216.21,215.94,216.17,2317.0,206.0396,206.2781,206.0205,206.2399,2317.0
2021-05-28 13:30:00,216.13,216.21,216.0,216.0,2157.0,206.2017,206.2781,206.0777,206.0777,2157.0
2021-05-28 13:35:00,215.98,216.09,215.98,215.99,5634.0,206.0586,206.1636,206.0586,206.0682,5634.0
2021-05-28 13:40:00,216.04,216.04,215.94,216.0,5755.0,206.1159,206.1159,206.0205,206.0777,5755.0
2021-05-28 13:45:00,215.98,216.03,215.92,215.95,5221.0,206.0586,206.1063,206.0014,206.03,5221.0
2021-05-28 13:50:00,215.92,216.02,215.92,216.02,2300.0,206.0014,206.0968,206.0014,206.0968,2300.0
2021-05-28 13:55:00,216.13,216.22,216.13,216.19,4083.0,206.2017,206.2876,206.2017,206.259,4083.0
2021-05-28 14:00:00,216.15,216.15,215.93,215.98,3755.0,206.2208,206.2208,206.0109,206.0586,3755.0
2021-05-28 14:05:00,216.0,216.01,215.94,215.94,6176.0,206.0777,206.0873,206.0205,206.0205,6176.0
2021-05-28 14:10:00,215.97,215.97,215.86,215.9,2500.0,206.0491,206.0491,205.9441,205.9823,2500.0
2021-05-28 14:15:00,215.89,216.0,215.88,215.99,4001.0,205.9728,206.0777,205.9632,206.0682,4001.0
2021-05-28 14:20:00,215.99,216.2,215.93,215.99,9514.0,206.0682,206.2685,206.0109,206.0682,9514.0
2021-05-28 14:25:00,216.0,216.07,215.97,216.02,5005.0,206.0777,206.1445,206.0491,206.0968,5005.0
2021-05-28 14:30:00,215.97,216.01,215.93,215.99,2628.0,206.0491,206.0873,206.0109,206.0682,2628.0
2021-05-28 14:35:00,215.99,216.0,215.96,215.98,4076.0,206.0682,206.0777,206.0396,206.0586,4076.0
2021-05-28 14:40:00,215.98,216.01,215.95,215.98,4438.0,206.0586,206.0873,206.03,206.0586,4438.0
2021-05-28 14:45:00,216.0,216.11,215.95,216.11,3725.0,206.0777,206.1827,206.03,206.1827,3725.0
2021-05-28 14:50:00,216.16,216.2,215.91,215.97,5402.0,206.2304,206.2685,205.9919,206.0491,5402.0
2021-05-28 14:55:00,216.0,216.0,215.86,215.87,3527.0,206.0777,206.0777,205.9441,205.9537,3527.0
2021-05-28 15:00:00,215.86,215.97,215.86,215.97,5162.0,205.9441,206.0491,205.9441,206.0491,5162.0
2021-05-28 15:05:00,215.95,216.0,215.95,216.0,12041.0,206.03,206.0777,206.03,206.0777,12041.0
2021-05-28 15:10:00,216.0,216.12,215.99,216.03,7682.0,206.0777,206.1922,206.0682,206.1063,7682.0
2021-05-28 15:15:00,216.04,216.16,216.01,216.1,4218.0,206.1159,206.2304,206.0873,206.1731,4218.0
2021-05-28 15:20:00,216.05,216.09,215.96,215.99,5261.0,206.1254,206.1636,206.0396,206.0682,5261.0
2021-05-28 15:25:00,216.01,216.02,215.73,215.75,6862.0,206.0873,206.0968,205.8201,205.8392,6862.0
2021-05-28 15:30:00,215.74,215.75,215.54,215.58,10035.0,205.8297,205.8392,205.6388,205.677,10035.0
2021-05-28 15:35:00,215.54,215.64,215.47,215.51,8143.0,205.6388,205.7343,205.5721,205.6102,8143.0
2021-05-28 15:40:00,215.46,215.47,215.35,215.47,8975.0,205.5625,205.5721,205.4576,205.5721,8975.0
2021-05-28 15:45:00,215.47,215.85,215.47,215.83,6500.0,205.5721,205.9346,205.5721,205.9155,6500.0
2021-05-28 15:50:00,215.76,215.76,215.35,215.38,18723.0,205.8487,205.8487,205.4576,205.4862,18723.0
2021-05-28 15:55:00,215.39,215.48,215.03,215.08,73402.0,205.4957,205.5816,205.1523,205.2,73402.0
2021-06-01 09:30:00,217.0,217.47,216.22,216.62,36175.0,207.0318,207.4802,206.2876,206.6692,36175.0
2021-06-01 09:35:00,216.43,216.71,216.13,216.49,14428.0,206.488,206.7551,206.2017,206.5452,14428.0
2021-06-01 09:40:00,216.48,216.68,215.91,216.03,10715.0,206.5357,206.7265,205.9919,206.1063,10715.0
2021-06-01 09:45:00,216.0,216.05,215.67,215.72,6422.0,206.0777,206.1254,205.7629,205.8106,6422.0
2021-06-01 09:50:00,215.71,216.05,215.68,216.0,11675.0,205.801,206.1254,205.7724,206.0777,11675.0
2021-06-01 09:55:00,215.93,216.09,215.71,215.77,10203.0,206.0109,206.1636,205.801,205.8583,10203.0
2021-06-01 10:00:00,215.91,216.36,215.91,216.0,19412.0,205.9919,206.4212,205.9919,206.0777,19412.0
2021-06-01 10:05:00,216.0,216.14,215.85,216.09,6978.0,206.0777,206.2113,205.9346,206.1636,6978.0
2021-06-01 10:10:00,216.06,216.07,215.8,215.88,5749.0,206.135,206.1445,205.8869,205.9632,5749.0
2021-06-01 10:15:00,216.02,216.06,215.81,215.97,3446.0,206.0968,206.135,205.8964,206.0491,3446.0
2021-06-01 10:20:00,216.05,216.11,215.69,216.11,5050.0,206.1254,206.1827,205.782,206.1827,5050.0
2021-06-01 10:25:00,216.05,216.09,215.92,215.97,13700.0,206.1254,206.1636,206.0014,206.0491,13700.0
2021-06-01 10:30:00,215.92,216.1,215.75,215.75,19555.0,206.0014,206.1731,205.8392,205.8392,19555.0
2021-06-01 10:35:00,215.63,215.8,215.51,215.75,14368.0,205.7247,205.8869,205.6102,205.8392,14368.0
2021-06-01 10:40:00,215.84,216.12,215.79,216.06,8919.0,205.9251,206.1922,205.8774,206.135,8919.0
2021-06-01 10:45:00,216.04,216.16,215.85,215.85,5268.0,206.1159,206.2304,205.9346,205.9346,5268.0
2021-06-01 10:50:00,215.88,215.9,215.62,215.62,2756.0,205.9632,205.9823,205.7152,205.7152,2756.0
2021-06-01 10:55:00,215.7,216.04,215.6,215.98,3150.0,205.7915,206.1159,205.6961,206.0586,3150.0
2021-06-01 11:00:00,215.94,215.94,215.56,215.7,2720.0,206.0205,206.0205,205.6579,205.7915,2720.0
2021-06-01 11:05:00,215.6,215.67,215.43,215.59,3048.0,205.6961,205.7629,205.5339,205.6866,3048.0
2021-06-01 11:10:00,215.57,215.76,215.51,215.74,2455.0,205.6675,205.8487,205.6102,205.8297,2455.0
2021-06-01 11:15:00,215.81,215.94,215.76,215.76,3233.0,205.8964,206.0205,205.8487,205.8487,3233.0
2021-06-01 11:20:00,215.88,216.15,215.82,216.15,3567.0,205.9632,206.2208,205.906,206.2208,3567.0
2021-06-01 11:25:00,216.15,216.33,216.15,216.24,4082.0,206.2208,206.3926,206.2208,206.3067,4082.0
2021-06-01 11:30:00,216.21,216.32,216.08,216.18,4513.0,206.2781,206.383,206.154,206.2495,4513.0
2021-06-01 11:35:00,216.22,216.22,216.04,216.2,2444.0,206.2876,206.2876,206.1159,206.2685,2444.0
2021-06-01 11:40:00,216.2,216.33,216.01,216.03,3451.0,206.2685,206.3926,206.0873,206.1063,3451.0
2021-06-01 11:45:00,216.0,216.0,215.83,215.96,2807.0,206.0777,206.0777,205.9155,206.0396,2807.0
2021-06-01 11:50:00,215.93,215.98,215.85,215.88,5028.0,206.0109,206.0586,205.9346,205.9632,5028.0
2021-06-01 11:55:00,215.95,215.96,215.8,215.87,35391.0,206.03,206.0396,205.8869,205.9537,35391.0
2021-06-01 12:00:00,215.89,215.89,215.61,215.86,2089.0,205.9728,205.9728,205.7056,205.9441,2089.0
2021-06-01 12:05:00,215.8,215.88,215.67,215.68,3635.0,205.8869,205.9632,205.7629,205.7724,3635.0
2021-06-01 12:10:00,215.54,215.8,215.5,215.8,4597.0,205.6388,205.8869,205.6007,205.8869,4597.0
2021-06-01 12:15:00,215.84,215.84,215.79,215.79,1434.0,205.9251,205.9251,205.8774,205.8774,1434.0
2021-06-01 12:20:00,215.82,216.04,215.82,216.02,2437.0,205.906,206.1159,205.906,206.0968,2437.0
2021-06-01 12:25:00,215.99,216.14,215.95,216.01,2894.0,206.0682,206.2113,206.03,206.0873,2894.0
2021-06-01 12:30:00,216.08,216.09,215.89,215.9,3242.0,206.154,206.1636,205.9728,205.9823,3242.0
2021-06-01 12:35:00,215.9,215.98,215.86,215.91,1600.0,205.9823,206.0586,205.9441,205.9919,1600.0
2021-06-01 12:40:00,215.88,216.13,215.87,216.01,2710.0,205.9632,206.2017,205.9537,206.0873,2710.0
2021-06-01 12:45:00,216.11,216.11,215.82,215.9,3066.0,206.1827,206.1827,205.906,205.9823,3066.0
2021-06-01 12:50:00,215.83,215.89,215.76,215.83,2248.0,205.9155,205.9728,205.8487,205.9155,2248.0
2021-06-01 12:55:00,215.65,215.8,215.56,215.75,3312.0,205.7438,205.8869,205.6579,205.8392,3312.0
2021-06-01 13:00:00,215.75,215.8,215.71,215.72,1900.0,205.8392,205.8869,205.801,205.8106,1900.0
2021-06-01 13:05:00,215.67,215.72,215.59,215.62,4151.0,205.7629,205.8106,205.6866,205.7152,4151.0
2021-06-01 13:10:00,215.71,215.71,215.51,215.51,2796.0,205.801,205.801,205.6102,205.6102,2796.0
2021-06-01 13:15:00,215.45,215.58,215.43,215.43,3125.0,205.553,205.677,205.5339,205.5339,3125.0
2021-06-01 13:20:00,215.44,215.44,215.29,215.38,3199.0,205.5434,205.5434,205.4003,205.4862,3199.0
2021-06-01 13:25:00,215.4,215.52,215.3,215.31,2400.0,205.5053,205.6198,205.4099,205.4194,2400.0
2021-06-01 13:30:00,215.35,215.43,215.26,215.43,3764.0,205.4576,205.5339,205.3717,205.5339,3764.0
2021-06-01 13:35:00,215.44,215.53,215.39,215.53,2140.0,205.5434,205.6293,205.4957,205.6293,2140.0
2021-06-01 13:40:00,215.47,215.5,215.3,215.31,2000.0,205.5721,205.6007,205.4099,205.4194,2000.0
2021-06-01 13:45:00,215.39,215.49,215.35,215.39,3431.0,205.4957,205.5911,205.4576,205.4957,3431.0
2021-06-01 13:50:00,215.39,215.5,215.23,215.24,4336.0,205.4957,205.6007,205.3431,205.3526,4336.0
2021-06-01 13:55:00,215.27,215.43,215.14,215.29,5168.0,205.3813,205.5339,205.2572,205.4003,5168.0
2021-06-01 14:00:00,215.3,215.49,215.26,215.49,3454.0,205.4099,205.5911,205.3717,205.5911,3454.0
2021-06-01 14:05:00,215.62,215.8,215.62,215.69,1775.0,205.7152,205.8869,205.7152,205.782,1775.0
2021-06-01 14:10:00,215.79,215.83,215.76,215.82,1061.0,205.8774,205.9155,205.8487,205.906,1061.0
2021-06-01 14:15:00,215.86,215.95,215.75,215.91,3099.0,205.9441,206.03,205.8392,205.9919,3099.0
2021-06-01 14:20:00,215.86,215.91,215.77,215.77,3306.0,205.9441,205.9919,205.8583,205.8583,3306.0
2021-06-01 14:25:00,215.79,215.79,215.53,215.55,8982.0,205.8774,205.8774,205.6293,205.6484,8982.0
2021-06-01 14:30:00,215.55,215.68,215.41,215.68,6112.0,205.6484,205.7724,205.5148,205.7724,6112.0
2021-06-01 14:35:00,215.72,215.81,215.66,215.73,2103.0,205.8106,205.8964,205.7533,205.8201,2103.0
2021-06-01 14:40:00,215.75,215.82,215.54,215.54,2307.0,205.8392,205.906,205.6388,205.6388,2307.0
2021-06-01 14:45:00,215.47,215.56,215.41,215.49,5946.0,205.5721,205.6579,205.5148,205.5911,5946.0
2021-06-01 14:50:00,215.49,215.54,215.32,215.38,4096.0,205.5911,205.6388,205.429,205.4862,4096.0
2021-06-01 14:55:00,215.33,215.57,215.33,215.44,3905.0,205.4385,205.6675,205.4385,205.5434,3905.0
2021-06-01 15:00:00,215.5,215.5,214.96,215.09,11107.0,205.6007,205.6007,205.0855,205.2095,11107.0
2021-06-01 15:05:00,215.06,215.25,215.06,215.17,3800.0,205.1809,205.3622,205.1809,205.2858,3800.0
2021-06-01 15:10:00,215.27,215.29,214.96,215.06,4807.0,205.3813,205.4003,205.0855,205.1809,4807.0
2021-06-01 15:15:00,215.07,215.15,214.84,214.93,3331.0,205.1904,205.2668,204.971,205.0569,3331.0
2021-06-01 15:20:00,214.94,215.13,214.93,215.02,4212.0,205.0664,205.2477,205.0569,205.1427,4212.0
2021-06-01 15:25:00,215.03,215.07,214.96,215.0,3601.0,205.1523,205.1904,205.0855,205.1237,3601.0
2021-06-01 15:30:00,214.93,214.93,214.73,214.88,5840.0,205.0569,205.0569,204.8661,205.0092,5840.0
2021-06-01 15:35:00,214.87,214.9,214.7,214.71,5628.0,204.9996,205.0282,204.8374,204.847,5628.0
2021-06-01 15:40:00,214.68,214.99,214.63,214.87,14402.0,204.8184,205.1141,204.7707,204.9996,14402.0
2021-06-01 15:45:00,214.92,215.1,214.87,215.1,8184.0,205.0473,205.2191,204.9996,205.2191,8184.0
2021-06-01 15:50:00,215.03,215.21,214.79,214.88,22175.0,205.1523,205.324,204.9233,205.0092,22175.0
2021-06-01 15:55:00,214.91,215.09,214.73,215.09,58874.0,205.0378,205.2095,204.8661,205.2095,58874.0
2021-06-02 09:30:00,215.76,215.85,214.17,214.76,36195.0,205.8487,205.9346,204.3318,204.8947,36195.0
2021-06-02 09:35:00,214.71,215.77,214.7,215.74,12111.0,204.847,205.8583,204.8374,205.8297,12111.0
2021-06-02 09:40:00,215.79,216.1,215.77,215.83,14058.0,205.8774,206.1731,205.8583,205.9155,14058.0
2021-06-02 09:45:00,216.0,216.23,215.69,216.0,15489.0,206.0777,206.2972,205.782,206.0777,15489.0
2021-06-02 09:50:00,215.92,216.09,215.83,215.92,30555.0,206.0014,206.1636,205.9155,206.0014,30555.0
2021-06-02 09:55:00,215.83,216.17,215.65,215.65,6934.0,205.9155,206.2399,205.7438,205.7438,6934.0
2021-06-02 10:00:00,215.68,215.95,215.68,215.86,4545.0,205.7724,206.03,205.7724,205.9441,4545.0
2021-06-02 10:05:00,215.77,216.01,215.63,215.93,6061.0,205.8583,206.0873,205.7247,206.0109,6061.0
2021-06-02 10:10:00,215.98,216.0,215.87,215.94,14209.0,206.0586,206.0777,205.9537,206.0205,14209.0
2021-06-02 10:15:00,215.88,216.06,215.81,215.94,12109.0,205.9632,206.135,205.8964,206.0205,12109.0
2021-06-02 10:20:00,215.98,216.03,215.88,215.95,8149.0,206.0586,206.1063,205.9632,206.03,8149.0
2021-06-02 10:25:00,215.86,216.03,215.8,215.8,2489.0,205.9441,206.1063,205.8869,205.8869,2489.0
2021-06-02 10:30:00,215.84,216.03,215.84,216.0,7631.0,205.9251,206.1063,205.9251,206.0777,7631.0
2021-06-02 10:35:00,216.0,216.0,215.74,215.84,4251.0,206.0777,206.0777,205.8297,205.9251,4251.0
2021-06-02 10:40:00,215.9,215.97,215.88,215.93,4739.0,205.9823,206.0491,205.9632,206.0109,4739.0
2021-06-02 10:45:00,215.97,216.02,215.92,215.94,7704.0,206.0491,206.0968,206.0014,206.0205,7704.0
2021-06-02 10:50:00,215.99,216.0,215.92,216.0,6346.0,206.0682,206.0777,206.0014,206.0777,6346.0
2021-06-02 10:55:00,215.98,216.05,215.91,215.94,11738.0,206.0586,206.1254,205.9919,206.0205,11738.0
2021-06-02 11:00:00,215.89,215.97,215.63,215.79,6656.0,205.9728,206.0491,205.7247,205.8774,6656.0
2021-06-02 11:05:00,215.79,215.98,215.78,215.92,3100.0,205.8774,206.0586,205.8678,206.0014,3100.0
2021-06-02 11:10:00,215.86,216.0,215.86,215.91,11620.0,205.9441,206.0777,205.9441,205.9919,11620.0
2021-06-02 11:15:00,215.96,216.01,215.94,215.99,12503.0,206.0396,206.0873,206.0205,206.0682,12503.0
2021-06-02 11:20:00,215.97,216.0,215.9,215.91,3546.0,206.0491,206.0777,205.9823,205.9919,3546.0
2021-06-02 11:25:00,215.95,216.02,215.9,215.94,27535.0,206.03,206.0968,205.9823,206.0205,27535.0
2021-06-02 11:30:00,215.95,216.02,215.95,215.98,7687.0,206.03,206.0968,206.03,206.0586,7687.0
2021-06-02 11:35:00,216.0,216.0,215.86,215.94,2949.0,206.0777,206.0777,205.9441,206.0205,2949.0
2021-06-02 11:40:00,215.92,215.98,215.9,215.96,2188.0,206.0014,206.0586,205.9823,206.0396,2188.0
2021-06-02 11:45:00,215.95,215.96,215.84,215.91,3825.0,206.03,206.0396,205.9251,205.9919,3825.0
2021-06-02 11:50:00,215.87,215.9,215.83,215.88,1949.0,205.9537,205.9823,205.9155,205.9632,1949.0
2021-06-02 11:55:00,215.89,215.93,215.86,215.9,2113.0,205.9728,206.0109,205.9441,205.9823,2113.0
2021-06-02 12:00:00,215.89,215.97,215.83,215.97,2159.0,205.9728,206.0491,205.9155,206.0491,2159.0
2021-06-02 12:05:00,215.91,215.95,215.83,215.87,2747.0,205.9919,206.03,205.9155,205.9537,2747.0
2021-06-02 12:10:00,215.91,215.92,215.75,215.83,2243.0,205.9919,206.0014,205.8392,205.9155,2243.0
2021-06-02 12:15:00,215.86,215.93,215.75,215.83,2404.0,205.9441,206.0109,205.8392,205.9155,2404.0
2021-06-02 12:20:00,215.87,215.87,215.73,215.75,1450.0,205.9537,205.9537,205.8201,205.8392,1450.0
2021-06-02 12:25:00,215.77,215.78,215.47,215.68,12285.0,205.8583,205.8678,205.5721,205.7724,12285.0
2021-06-02 12:30:00,215.63,215.63,215.4,215.51,8776.0,205.7247,205.7247,205.5053,205.6102,8776.0
2021-06-02 12:35:00,215.53,215.54,215.36,215.51,5129.0,205.6293,205.6388,205.4671,205.6102,5129.0
2021-06-02 12:40:00,215.52,215.52,215.39,215.5,3590.0,205.6198,205.6198,205.4957,205.6007,3590.0
2021-06-02 12:45:00,215.59,215.71,215.59,215.71,1193.0,205.6866,205.801,205.6866,205.801,1193.0
2021-06-02 12:50:00,215.74,215.91,215.74,215.77,3569.0,205.8297,205.9919,205.8297,205.8583,3569.0
2021-06-02 12:55:00,215.8,215.87,215.8,215.84,2210.0,205.8869,205.9537,205.8869,205.9251,2210.0
2021-06-02 13:00:00,215.87,215.9,215.74,215.86,4705.0,205.9537,205.9823,205.8297,205.9441,4705.0
2021-06-02 13:05:00,215.84,215.87,215.7,215.74,1534.0,205.9251,205.9537,205.7915,205.8297,1534.0
2021-06-02 13:10:00,215.76,215.82,215.65,215.7,6043.0,205.8487,205.906,205.7438,205.7915,6043.0
2021-06-02 13:15:00,215.7,215.7,215.57,215.69,7587.0,205.7915,205.7915,205.6675,205.782,7587.0
2021-06-02 13:20:00,215.7,215.71,215.42,215.42,16505.0,205.7915,205.801,205.5244,205.5244,16505.0
2021-06-02 13:25:00,215.41,215.49,214.96,215.38,14583.0,205.5148,205.5911,205.0855,205.4862,14583.0
2021-06-02 13:30:00,215.42,215.74,215.36,215.74,2106.0,205.5244,205.8297,205.4671,205.8297,2106.0
2021-06-02 13:35:00,215.8,215.87,215.65,215.72,6608.0,205.8869,205.9537,205.7438,205.8106,6608.0
2021-06-02 13:40:00,215.85,215.91,215.8,215.81,3238.0,205.9346,205.9919,205.8869,205.8964,3238.0
2021-06-02 13:45:00,215.82,215.9,215.63,215.66,6431.0,205.906,205.9823,205.7247,205.7533,6431.0
2021-06-02 13:50:00,215.69,215.72,215.6,215.66,3752.0,205.782,205.8106,205.6961,205.7533,3752.0
2021-06-02 13:55:00,215.63,215.63,215.45,215.6,3899.0,205.7247,205.7247,205.553,205.6961,3899.0
2021-06-02 14:00:00,215.65,215.76,215.59,215.69,2700.0,205.7438,205.8487,205.6866,205.782,2700.0
2021-06-02 14:05:00,215.69,215.83,215.56,215.63,4497.0,205.782,205.9155,205.6579,205.7247,4497.0
2021-06-02 14:10:00,215.51,215.63,215.5,215.6,2002.0,205.6102,205.7247,205.6007,205.6961,2002.0
2021-06-02 14:15:00,215.61,215.65,215.46,215.56,3822.0,205.7056,205.7438,205.5625,205.6579,3822.0
2021-06-02 14:20:00,215.55,215.66,215.55,215.64,2289.0,205.6484,205.7533,205.6484,205.7343,2289.0
2021-06-02 14:25:00,215.69,215.74,215.62,215.73,3129.0,205.782,205.8297,205.7152,205.8201,3129.0
2021-06-02 14:30:00,215.78,215.81,215.61,215.63,4629.0,205.8678,205.8964,205.7056,205.7247,4629.0
2021-06-02 14:35:00,215.66,215.66,215.51,215.62,4341.0,205.7533,205.7533,205.6102,205.7152,4341.0
2021-06-02 14:40:00,215.62,215.74,215.58,215.66,2915.0,205.7152,205.8297,205.677,205.7533,2915.0
2021-06-02 14:45:00,215.66,215.7,215.56,215.61,2881.0,205.7533,205.7915,205.6579,205.7056,2881.0
2021-06-02 14:50:00,215.57,215.59,215.42,215.5,4058.0,205.6675,205.6866,205.5244,205.6007,4058.0
2021-06-02 14:55:00,215.55,215.62,215.5,215.62,2614.0,205.6484,205.7152,205.6007,205.7152,2614.0
2021-06-02 15:00:00,215.65,215.65,215.43,215.48,4490.0,205.7438,205.7438,205.5339,205.5816,4490.0
2021-06-02 15:05:00,215.49,215.56,215.41,215.46,4171.0,205.5911,205.6579,205.5148,205.5625,4171.0
2021-06-02 15:10:00,215.46,215.52,215.43,215.49,2328.0,205.5625,205.6198,205.5339,205.5911,2328.0
2021-06-02 15:15:00,215.5,215.56,215.47,215.5,3050.0,205.6007,205.6579,205.5721,205.6007,3050.0
2021-06-02 15:20:00,215.51,215.53,215.3,215.32,5153.0,205.6102,205.6293,205.4099,205.429,5153.0
2021-06-02 15:25:00,215.32,215.4,215.32,215.39,4627.0,205.429,205.5053,205.429,205.4957,4627.0
2021-06-02 15:30:00,215.33,215.38,215.18,215.21,7190.0,205.4385,205.4862,205.2954,205.324,7190.0
2021-06-02 15:35:00,215.2,215.23,215.13,215.19,8025.0,205.3145,205.3431,205.2477,205.3049,8025.0
2021-06-02 15:40:00,215.19,215.24,215.04,215.12,11234.0,205.3049,205.3526,205.1618,205.2381,11234.0
2021-06-02 15:45:00,215.13,215.3,215.03,215.11,19027.0,205.2477,205.4099,205.1523,205.2286,19027.0
2021-06-02 15:50:00,215.11,215.28,215.0,215.0,37197.0,205.2286,205.3908,205.1237,205.1237,37197.0
2021-06-02 15:55:00,215.02,215.14,214.89,214.97,75658.0,205.1427,205.2572,205.0187,205.095,75658.0
2021-06-03 09:30:00,214.15,214.92,213.56,213.56,18689.0,204.3127,205.0473,203.7498,203.7498,18689.0
2021-06-03 09:35:00,213.52,213.88,213.52,213.88,1600.0,203.7116,204.0551,203.7116,204.0551,1600.0
2021-06-03 09:40:00,213.65,214.27,213.65,213.85,2682.0,203.8357,204.4272,203.8357,204.0265,2682.0
2021-06-03 09:45:00,213.89,213.95,213.37,213.5,2100.0,204.0646,204.1219,203.5685,203.6926,2100.0
2021-06-03 09:50:00,213.53,213.53,213.07,213.43,3816.0,203.7212,203.7212,203.2823,203.6258,3816.0
2021-06-03 09:55:00,213.26,213.67,213.26,213.59,1842.0,203.4636,203.8548,203.4636,203.7784,1842.0
2021-06-03 10:00:00,213.56,214.01,213.53,213.53,11714.0,203.7498,204.1791,203.7212,203.7212,11714.0
2021-06-03 10:05:00,213.45,213.64,213.37,213.37,4521.0,203.6449,203.8261,203.5685,203.5685,4521.0
2021-06-03 10:10:00,213.37,213.6,213.25,213.49,2714.0,203.5685,203.788,203.454,203.683,2714.0
2021-06-03 10:15:00,213.63,213.65,213.45,213.65,2481.0,203.8166,203.8357,203.6449,203.8357,2481.0
2021-06-03 10:20:00,213.72,213.72,213.46,213.46,4005.0,203.9025,203.9025,203.6544,203.6544,4005.0
2021-06-03 10:25:00,213.44,213.64,213.27,213.64,6966.0,203.6353,203.8261,203.4731,203.8261,6966.0
2021-06-03 10:30:00,213.61,213.77,213.25,213.41,6238.0,203.7975,203.9502,203.454,203.6067,6238.0
2021-06-03 10:35:00,213.41,213.44,213.12,213.12,1656.0,203.6067,203.6353,203.33,203.33,1656.0
2021-06-03 10:40:00,213.21,213.23,212.8,212.85,5042.0,203.4159,203.435,203.0247,203.0724,5042.0
2021-06-03 10:45:00,212.75,213.41,212.75,213.38,3432.0,202.977,203.6067,202.977,203.5781,3432.0
2021-06-03 10:50:00,213.47,213.59,213.45,213.47,3480.0,203.6639,203.7784,203.6449,203.6639,3480.0
2021-06-03 10:55:00,213.47,213.52,213.41,213.45,4104.0,203.6639,203.7116,203.6067,203.6449,4104.0
2021-06-03 11:00:00,213.38,213.73,213.29,213.73,11067.0,203.5781,203.912,203.4922,203.912,11067.0
2021-06-03 11:05:00,213.9,213.95,213.74,213.75,4150.0,204.0742,204.1219,203.9215,203.9311,4150.0
2021-06-03 11:10:00,213.75,213.75,213.6,213.64,3560.0,203.9311,203.9311,203.788,203.8261,3560.0
2021-06-03 11:15:00,213.68,213.72,213.48,213.53,9696.0,203.8643,203.9025,203.6735,203.7212,9696.0
2021-06-03 11:20:00,213.55,213.72,213.53,213.69,5033.0,203.7403,203.9025,203.7212,203.8738,5033.0
2021-06-03 11:25:00,213.66,213.81,213.61,213.81,7917.0,203.8452,203.9883,203.7975,203.9883,7917.0
2021-06-03 11:30:00,213.78,213.82,213.51,213.54,5829.0,203.9597,203.9979,203.7021,203.7307,5829.0
2021-06-03 11:35:00,213.49,213.53,213.18,213.29,12973.0,203.683,203.7212,203.3873,203.4922,12973.0
2021-06-03 11:40:00,213.29,213.67,213.28,213.67,10048.0,203.4922,203.8548,203.4827,203.8548,10048.0
2021-06-03 11:45:00,213.72,213.9,213.7,213.8,12816.0,203.9025,204.0742,203.8834,203.9788,12816.0
2021-06-03 11:50:00,213.76,213.93,213.76,213.86,6114.0,203.9406,204.1028,203.9406,204.036,6114.0
2021-06-03 11:55:00,213.82,213.88,213.72,213.85,7442.0,203.9979,204.0551,203.9025,204.0265,7442.0
2021-06-03 12:00:00,213.86,213.86,213.63,213.68,6085.0,204.036,204.036,203.8166,203.8643,6085.0
2021-06-03 12:05:00,213.7,213.74,213.65,213.65,3411.0,203.8834,203.9215,203.8357,203.8357,3411.0
2021-06-03 12:10:00,213.66,213.68,213.65,213.66,1531.0,203.8452,203.8643,203.8357,203.8452,1531.0
2021-06-03 12:15:00,213.65,213.75,213.65,213.68,3523.0,203.8357,203.9311,203.8357,203.8643,3523.0
2021-06-03 12:20:00,213.67,213.67,213.53,213.55,3947.0,203.8548,203.8548,203.7212,203.7403,3947.0
2021-06-03 12:25:00,213.55,213.55,213.42,213.49,4542.0,203.7403,203.7403,203.6162,203.683,4542.0
2021-06-03 12:30:00,213.51,213.68,213.51,213.68,2404.0,203.7021,203.8643,203.7021,203.8643,2404.0
2021-06-03 12:35:00,213.67,213.87,213.67,213.83,6438.0,203.8548,204.0456,203.8548,204.0074,6438.0
2021-06-03 12:40:00,213.86,213.88,213.69,213.73,4885.0,204.036,204.0551,203.8738,203.912,4885.0
2021-06-03 12:45:00,213.71,213.8,213.7,213.76,6735.0,203.8929,203.9788,203.8834,203.9406,6735.0
2021-06-03 12:50:00,213.78,213.79,213.53,213.66,7542.0,203.9597,203.9692,203.7212,203.8452,7542.0
2021-06-03 12:55:00,213.7,213.81,213.66,213.69,21616.0,203.8834,203.9883,203.8452,203.8738,21616.0
2021-06-03 13:00:00,213.71,213.79,213.61,213.74,7553.0,203.8929,203.9692,203.7975,203.9215,7553.0
2021-06-03 13:05:00,213.74,213.86,213.64,213.85,9259.0,203.9215,204.036,203.8261,204.0265,9259.0
2021-06-03 13:10:00,213.92,213.93,213.6,213.7,13880.0,204.0933,204.1028,203.788,203.8834,13880.0
2021-06-03 13:15:00,213.7,213.7,213.64,213.69,3694.0,203.8834,203.8834,203.8261,203.8738,3694.0
2021-06-03 13:20:00,213.7,213.73,213.64,213.73,4091.0,203.8834,203.912,203.8261,203.912,4091.0
2021-06-03 13:25:00,213.73,213.77,213.72,213.75,2752.0,203.912,203.9502,203.9025,203.9311,2752.0
2021-06-03 13:30:00,213.7,213.82,213.68,213.76,15078.0,203.8834,203.9979,203.8643,203.9406,15078.0
2021-06-03 13:35:00,213.77,213.77,213.63,213.68,10692.0,203.9502,203.9502,203.8166,203.8643,10692.0
2021-06-03 13:40:00,213.68,213.88,213.64,213.79,39434.0,203.8643,204.0551,203.8261,203.9692,39434.0
2021-06-03 13:45:00,213.79,213.84,213.65,213.71,19348.0,203.9692,204.0169,203.8357,203.8929,19348.0
2021-06-03 13:50:00,213.68,214.0,213.68,214.0,30049.0,203.8643,204.1696,203.8643,204.1696,30049.0
2021-06-03 13:55:00,214.03,214.15,213.81,213.92,11516.0,204.1982,204.3127,203.9883,204.0933,11516.0
2021-06-03 14:00:00,213.92,213.92,213.71,213.82,11990.0,204.0933,204.0933,203.8929,203.9979,11990.0
2021-06-03 14:05:00,213.8,213.89,213.65,213.68,17437.0,203.9788,204.0646,203.8357,203.8643,17437.0
2021-06-03 14:10:00,213.66,213.66,213.56,213.6,10267.0,203.8452,203.8452,203.7498,203.788,10267.0
2021-06-03 14:15:00,213.63,213.72,213.59,213.59,4426.0,203.8166,203.9025,203.7784,203.7784,4426.0
2021-06-03 14:20:00,213.59,213.87,213.59,213.67,13619.0,203.7784,204.0456,203.7784,203.8548,13619.0
2021-06-03 14:25:00,213.68,213.82,213.65,213.7,15808.0,203.8643,203.9979,203.8357,203.8834,15808.0
2021-06-03 14:30:00,213.75,213.86,213.71,213.86,24372.0,203.9311,204.036,203.8929,204.036,24372.0
2021-06-03 14:35:00,213.8,213.85,213.69,213.75,14818.0,203.9788,204.0265,203.8738,203.9311,14818.0
2021-06-03 14:40:00,213.76,213.76,213.65,213.66,7851.0,203.9406,203.9406,203.8357,203.8452,7851.0
2021-06-03 14:45:00,213.65,213.72,213.61,213.68,9532.0,203.8357,203.9025,203.7975,203.8643,9532.0
2021-06-03 14:50:00,213.65,213.76,213.65,213.7,5589.0,203.8357,203.9406,203.8357,203.8834,5589.0
2021-06-03 14:55:00,213.71,213.71,213.64,213.66,7146.0,203.8929,203.8929,203.8261,203.8452,7146.0
2021-06-03 15:00:00,213.67,213.74,213.62,213.64,5924.0,203.8548,203.9215,203.807,203.8261,5924.0
2021-06-03 15:05:00,213.63,213.63,213.38,213.43,11677.0,203.8166,203.8166,203.5781,203.6258,11677.0
2021-06-03 15:10:00,213.46,213.53,213.43,213.52,5605.0,203.6544,203.7212,203.6258,203.7116,5605.0
2021-06-03 15:15:00,213.51,213.66,213.49,213.62,5403.0,203.7021,203.8452,203.683,203.807,5403.0
2021-06-03 15:20:00,213.57,213.67,213.45,213.45,5856.0,203.7593,203.8548,203.6449,203.6449,5856.0
2021-06-03 15:25:00,213.48,213.48,213.24,213.36,13589.0,203.6735,203.6735,203.4445,203.559,13589.0
2021-06-03 15:30:00,213.36,213.38,213.19,213.31,14591.0,203.559,203.5781,203.3968,203.5113,14591.0
2021-06-03 15:35:00,213.25,213.75,213.24,213.75,21850.0,203.454,203.9311,203.4445,203.9311,21850.0
2021-06-03 15:40:00,213.75,213.84,213.52,213.52,55093.0,203.9311,204.0169,203.7116,203.7116,55093.0
2021-06-03 15:45:00,213.49,213.64,213.46,213.63,23764.0,203.683,203.8261,203.6544,203.8166,23764.0
2021-06-03 15:50:00,213.62,214.46,213.62,214.32,46149.0,203.807,204.6085,203.807,204.4749,46149.0
2021-06-03 15:55:00,214.34,214.34,213.44,213.81,223724.0,204.494,204.494,203.6353,203.9883,223724.0
2021-06-04 09:30:00,214.65,214.99,213.89,214.53,32685.0,204.7897,205.1141,204.0646,204.6752,32685.0
2021-06-04 09:35:00,214.41,215.19,214.23,215.19,4861.0,204.5608,205.3049,204.389,205.3049,4861.0
2021-06-04 09:40:00,215.09,215.61,215.05,215.12,6455.0,205.2095,205.7056,205.1714,205.2381,6455.0
2021-06-04 09:45:00,214.91,214.94,214.67,214.94,5532.0,205.0378,205.0664,204.8088,205.0664,5532.0
2021-06-04 09:50:00,214.87,215.44,214.83,215.1,2588.0,204.9996,205.5434,204.9615,205.2191,2588.0
2021-06-04 09:55:00,215.07,215.8,214.96,215.8,5799.0,205.1904,205.8869,205.0855,205.8869,5799.0
2021-06-04 10:00:00,215.64,215.72,215.09,215.16,3572.0,205.7343,205.8106,205.2095,205.2763,3572.0
2021-06-04 10:05:00,215.14,215.18,214.89,215.18,1931.0,205.2572,205.2954,205.0187,205.2954,1931.0
2021-06-04 10:10:00,215.14,215.22,214.55,214.67,4481.0,205.2572,205.3335,204.6943,204.8088,4481.0
2021-06-04 10:15:00,214.67,214.67,214.45,214.51,4709.0,204.8088,204.8088,204.5989,204.6562,4709.0
2021-06-04 10:20:00,214.47,214.5,214.16,214.31,7046.0,204.618,204.6466,204.3222,204.4654,7046.0
2021-06-04 10:25:00,214.35,214.82,214.35,214.7,4134.0,204.5035,204.9519,204.5035,204.8374,4134.0
2021-06-04 10:30:00,214.75,214.9,214.71,214.76,5052.0,204.8851,205.0282,204.847,204.8947,5052.0
2021-06-04 10:35:00,214.83,214.93,214.65,214.72,3129.0,204.9615,205.0569,204.7897,204.8565,3129.0
2021-06-04 10:40:00,214.88,214.88,214.65,214.73,2106.0,205.0092,205.0092,204.7897,204.8661,2106.0
2021-06-04 10:45:00,214.75,215.0,214.75,214.93,3662.0,204.8851,205.1237,204.8851,205.0569,3662.0
2021-06-04 10:50:00,215.04,215.05,214.88,214.88,9057.0,205.1618,205.1714,205.0092,205.0092,9057.0
2021-06-04 10:55:00,214.94,215.04,214.87,215.0,6759.0,205.0664,205.1618,204.9996,205.1237,6759.0
2021-06-04 11:00:00,214.92,215.19,214.92,215.17,5286.0,205.0473,205.3049,205.0473,205.2858,5286.0
2021-06-04 11:05:00,215.14,215.15,215.02,215.12,4111.0,205.2572,205.2668,205.1427,205.2381,4111.0
2021-06-04 11:10:00,215.1,215.14,214.97,215.02,9221.0,205.2191,205.2572,205.095,205.1427,9221.0
2021-06-04 11:15:00,215.0,215.1,214.89,214.97,5391.0,205.1237,205.2191,205.0187,205.095,5391.0
2021-06-04 11:20:00,214.91,215.04,214.91,214.95,2921.0,205.0378,205.1618,205.0378,205.076,2921.0
2021-06-04 11:25:00,214.89,214.89,214.73,214.86,2906.0,205.0187,205.0187,204.8661,204.9901,2906.0
2021-06-04 11:30:00,214.89,215.03,214.84,214.98,3215.0,205.0187,205.1523,204.971,205.1046,3215.0
2021-06-04 11:35:00,214.99,215.02,214.78,214.95,5728.0,205.1141,205.1427,204.9138,205.076,5728.0
2021-06-04 11:40:00,214.95,214.95,214.86,214.92,1012.0,205.076,205.076,204.9901,205.0473,1012.0
2021-06-04 11:45:00,214.92,214.92,214.74,214.87,2450.0,205.0473,205.0473,204.8756,204.9996,2450.0
2021-06-04 11:50:00,214.8,214.82,214.62,214.62,2311.0,204.9328,204.9519,204.7611,204.7611,2311.0
2021-06-04 11:55:00,214.65,214.79,214.62,214.79,2407.0,204.7897,204.9233,204.7611,204.9233,2407.0
2021-06-04 12:00:00,214.85,214.86,214.79,214.85,1451.0,204.9805,204.9901,204.9233,204.9805,1451.0
2021-06-04 12:05:00,214.88,214.88,214.68,214.73,2572.0,205.0092,205.0092,204.8184,204.8661,2572.0
2021-06-04 12:10:00,214.75,215.01,214.74,215.0,1836.0,204.8851,205.1332,204.8756,205.1237,1836.0
2021-06-04 12:15:00,215.02,215.06,214.95,215.02,8653.0,205.1427,205.1809,205.076,205.1427,8653.0
2021-06-04 12:20:00,214.95,215.03,214.95,215.02,3124.0,205.076,205.1523,205.076,205.1427,3124.0
2021-06-04 12:25:00,215.0,215.02,214.89,214.94,2795.0,205.1237,205.1427,205.0187,205.0664,2795.0
2021-06-04 12:30:00,214.95,215.02,214.94,215.0,3700.0,205.076,205.1427,205.0664,205.1237,3700.0
2021-06-04 12:35:00,215.01,215.02,214.93,214.93,4893.0,205.1332,205.1427,205.0569,205.0569,4893.0
2021-06-04 12:40:00,214.88,215.04,214.88,214.96,6691.0,205.0092,205.1618,205.0092,205.0855,6691.0
2021-06-04 12:45:00,214.95,215.01,214.91,214.92,2310.0,205.076,205.1332,205.0378,205.0473,2310.0
2021-06-04 12:50:00,214.87,214.92,214.84,214.92,1400.0,204.9996,205.0473,204.971,205.0473,1400.0
2021-06-04 12:55:00,214.94,214.97,214.87,214.97,2792.0,205.0664,205.095,204.9996,205.095,2792.0
2021-06-04 13:00:00,214.97,215.01,214.93,215.0,2150.0,205.095,205.1332,205.0569,205.1237,2150.0
2021-06-04 13:05:00,215.0,215.0,214.91,214.98,2410.0,205.1237,205.1237,205.0378,205.1046,2410.0
2021-06-04 13:10:00,214.93,215.22,214.92,215.08,8554.0,205.0569,205.3335,205.0473,205.2,8554.0
2021-06-04 13:15:00,215.05,215.11,215.0,215.08,1505.0,205.1714,205.2286,205.1237,205.2,1505.0
2021-06-04 13:20:00,215.08,215.1,215.03,215.07,3401.0,205.2,205.2191,205.1523,205.1904,3401.0
2021-06-04 13:25:00,215.02,215.06,214.99,215.0,1238.0,205.1427,205.1809,205.1141,205.1237,1238.0
2021-06-04 13:30:00,214.9,215.06,214.81,215.06,1929.0,205.0282,205.1809,204.9424,205.1809,1929.0
2021-06-04 13:35:00,215.05,215.11,215.0,215.1,2410.0,205.1714,205.2286,205.1237,205.2191,2410.0
2021-06-04 13:40:00,215.06,215.22,215.03,215.2,3402.0,205.1809,205.3335,205.1523,205.3145,3402.0
2021-06-04 13:45:00,215.21,215.27,215.18,215.27,3062.0,205.324,205.3813,205.2954,205.3813,3062.0
2021-06-04 13:50:00,215.24,215.32,215.14,215.16,5750.0,205.3526,205.429,205.2572,205.2763,5750.0
2021-06-04 13:55:00,215.17,215.28,215.06,215.22,5450.0,205.2858,205.3908,205.1809,205.3335,5450.0
2021-06-04 14:00:00,215.29,215.31,215.12,215.17,22694.0,205.4003,205.4194,205.2381,205.2858,22694.0
2021-06-04 14:05:00,215.15,215.22,215.09,215.14,3158.0,205.2668,205.3335,205.2095,205.2572,3158.0
2021-06-04 14:10:00,215.15,215.21,215.14,215.21,4378.0,205.2668,205.324,205.2572,205.324,4378.0
2021-06-04 14:15:00,215.23,215.26,215.13,215.23,8699.0,205.3431,205.3717,205.2477,205.3431,8699.0
2021-06-04 14:20:00,215.18,215.29,215.16,215.23,7545.0,205.2954,205.4003,205.2763,205.3431,7545.0
2021-06-04 14:25:00,215.24,215.39,215.24,215.33,4965.0,205.3526,205.4957,205.3526,205.4385,4965.0
2021-06-04 14:30:00,215.35,215.46,215.32,215.4,8362.0,205.4576,205.5625,205.429,205.5053,8362.0
2021-06-04 14:35:00,215.35,215.37,215.22,215.29,10292.0,205.4576,205.4767,205.3335,205.4003,10292.0
2021-06-04 14:40:00,215.29,215.35,215.23,215.27,28000.0,205.4003,205.4576,205.3431,205.3813,28000.0
2021-06-04 14:45:00,215.25,215.27,215.2,215.27,3034.0,205.3622,205.3813,205.3145,205.3813,3034.0
2021-06-04 14:50:00,215.32,215.36,215.25,215.31,4948.0,205.429,205.4671,205.3622,205.4194,4948.0
2021-06-04 14:55:00,215.31,215.34,215.26,215.28,6199.0,205.4194,205.448,205.3717,205.3908,6199.0
2021-06-04 15:00:00,215.3,215.36,215.22,215.29,8744.0,205.4099,205.4671,205.3335,205.4003,8744.0
2021-06-04 15:05:00,215.25,215.25,215.12,215.25,6621.0,205.3622,205.3622,205.2381,205.3622,6621.0
2021-06-04 15:10:00,215.26,215.42,215.24,215.3,10741.0,205.3717,205.5244,205.3526,205.4099,10741.0
2021-06-04 15:15:00,215.32,215.33,215.25,215.3,9424.0,205.429,205.4385,205.3622,205.4099,9424.0
2021-06-04 15:20:00,215.29,215.32,215.19,215.2,19763.0,205.4003,205.429,205.3049,205.3145,19763.0
2021-06-04 15:25:00,215.19,215.29,215.19,215.27,7189.0,205.3049,205.4003,205.3049,205.3813,7189.0
2021-06-04 15:30:00,215.3,215.3,215.11,215.19,4932.0,205.4099,205.4099,205.2286,205.3049,4932.0
2021-06-04 15:35:00,215.2,215.29,215.2,215.25,8180.0,205.3145,205.4003,205.3145,205.3622,8180.0
2021-06-04 15:40:00,215.26,215.4,215.22,215.27,25723.0,205.3717,205.5053,205.3335,205.3813,25723.0
2021-06-04 15:45:00,215.25,215.36,215.23,215.3,34601.0,205.3622,205.4671,205.3431,205.4099,34601.0
2021-06-04 15:50:00,215.31,215.45,215.22,215.31,39963.0,205.4194,205.553,205.3335,205.4194,39963.0
2021-06-04 15:55:00,215.27,215.48,215.19,215.45,40704.0,205.3813,205.5816,205.3049,205.553,40704.0
2021-06-07 09:30:00,215.5,215.87,214.32,215.15,33762.0,205.6007,205.9537,204.4749,205.2668,33762.0
2021-06-07 09:35:00,215.25,215.64,215.12,215.27,5127.0,205.3622,205.7343,205.2381,205.3813,5127.0
2021-06-07 09:40:00,215.5,215.52,214.77,214.95,7943.0,205.6007,205.6198,204.9042,205.076,7943.0
2021-06-07 09:45:00,214.81,214.81,214.37,214.54,1476.0,204.9424,204.9424,204.5226,204.6848,1476.0
2021-06-07 09:50:00,214.52,214.64,214.09,214.14,14272.0,204.6657,204.7802,204.2555,204.3032,14272.0
2021-06-07 09:55:00,214.03,214.1,213.79,213.79,3050.0,204.1982,204.265,203.9692,203.9692,3050.0
2021-06-07 10:00:00,213.7,213.95,213.56,213.63,7440.0,203.8834,204.1219,203.7498,203.8166,7440.0
2021-06-07 10:05:00,213.58,213.72,213.36,213.39,5448.0,203.7689,203.9025,203.559,203.5876,5448.0
2021-06-07 10:10:00,213.49,213.49,213.21,213.35,9651.0,203.683,203.683,203.4159,203.5495,9651.0
2021-06-07 10:15:00,213.3,213.3,212.97,212.97,4630.0,203.5017,203.5017,203.1869,203.1869,4630.0
2021-06-07 10:20:00,212.87,213.48,212.87,213.25,7367.0,203.0915,203.6735,203.0915,203.454,7367.0
2021-06-07 10:25:00,213.22,213.22,212.78,212.8,5892.0,203.4254,203.4254,203.0056,203.0247,5892.0
2021-06-07 10:30:00,212.79,212.96,212.7,212.96,2962.0,203.0152,203.1774,202.9293,203.1774,2962.0
2021-06-07 10:35:00,212.83,212.95,212.61,212.78,10373.0,203.0533,203.1678,202.8434,203.0056,10373.0
2021-06-07 10:40:00,212.81,213.0,212.64,212.71,4721.0,203.0343,203.2155,202.8721,202.9388,4721.0
2021-06-07 10:45:00,212.75,212.81,212.58,212.64,3742.0,202.977,203.0343,202.8148,202.8721,3742.0
2021-06-07 10:50:00,212.63,212.67,212.5,212.57,2600.0,202.8625,202.9007,202.7385,202.8053,2600.0
2021-06-07 10:55:00,212.56,212.58,212.31,212.41,6183.0,202.7957,202.8148,202.5572,202.6526,6183.0
2021-06-07 11:00:00,212.47,212.78,212.47,212.74,4332.0,202.7099,203.0056,202.7099,202.9675,4332.0
2021-06-07 11:05:00,212.65,212.68,212.44,212.47,2438.0,202.8816,202.9102,202.6813,202.7099,2438.0
2021-06-07 11:10:00,212.44,212.5,212.42,212.43,2095.0,202.6813,202.7385,202.6622,202.6717,2095.0
2021-06-07 11:15:00,212.4,212.53,212.4,212.51,4438.0,202.6431,202.7671,202.6431,202.748,4438.0
2021-06-07 11:20:00,212.31,212.38,212.11,212.13,3706.0,202.5572,202.624,202.3664,202.3855,3706.0
2021-06-07 11:25:00,212.12,212.22,211.92,211.95,4434.0,202.376,202.4714,202.1851,202.2138,4434.0
2021-06-07 11:30:00,211.93,212.06,211.83,211.92,2014.0,202.1947,202.3187,202.0993,202.1851,2014.0
2021-06-07 11:35:00,211.72,211.8,211.67,211.68,2425.0,201.9943,202.0707,201.9466,201.9562,2425.0
2021-06-07 11:40:00,211.74,211.86,211.59,211.62,1810.0,202.0134,202.1279,201.8703,201.8989,1810.0
2021-06-07 11:45:00,211.68,211.72,211.35,211.48,6373.0,201.9562,201.9943,201.6413,201.7654,6373.0
2021-06-07 11:50:00,211.28,211.38,211.24,211.33,2225.0,201.5745,201.6699,201.5364,201.6222,2225.0
2021-06-07 11:55:00,211.33,211.61,211.21,211.61,3164.0,201.6222,201.8894,201.5078,201.8894,3164.0
2021-06-07 12:00:00,211.62,211.63,211.39,211.43,4924.0,201.8989,201.9085,201.6795,201.7176,4924.0
2021-06-07 12:05:00,211.39,211.5,211.15,211.17,16517.0,201.6795,201.7844,201.4505,201.4696,16517.0
2021-06-07 12:10:00,211.19,211.3,211.05,211.17,3489.0,201.4887,201.5936,201.3551,201.4696,3489.0
2021-06-07 12:15:00,211.22,211.22,211.1,211.12,3637.0,201.5173,201.5173,201.4028,201.4219,3637.0
2021-06-07 12:20:00,211.17,211.25,211.09,211.09,3085.0,201.4696,201.5459,201.3933,201.3933,3085.0
2021-06-07 12:25:00,211.04,211.17,210.94,211.03,4503.0,201.3456,201.4696,201.2502,201.336,4503.0
2021-06-07 12:30:00,211.06,211.27,211.02,211.27,3170.0,201.3646,201.565,201.3265,201.565,3170.0
2021-06-07 12:35:00,211.2,211.52,211.19,211.52,10587.0,201.4982,201.8035,201.4887,201.8035,10587.0
2021-06-07 12:40:00,211.57,211.72,211.51,211.54,5589.0,201.8512,201.9943,201.794,201.8226,5589.0
2021-06-07 12:45:00,211.54,211.62,211.46,211.56,3753.0,201.8226,201.8989,201.7463,201.8417,3753.0
2021-06-07 12:50:00,211.58,211.6,211.47,211.48,3917.0,201.8608,201.8798,201.7558,201.7654,3917.0
2021-06-07 12:55:00,211.51,211.56,211.49,211.51,1910.0,201.794,201.8417,201.7749,201.794,1910.0
2021-06-07 13:00:00,211.48,211.58,211.4,211.45,3208.0,201.7654,201.8608,201.689,201.7367,3208.0
2021-06-07 13:05:00,211.41,211.57,211.36,211.47,5796.0,201.6986,201.8512,201.6509,201.7558,5796.0
2021-06-07 13:10:00,211.49,211.5,211.4,211.43,3083.0,201.7749,201.7844,201.689,201.7176,3083.0
2021-06-07 13:15:00,211.39,211.51,211.35,211.5,3659.0,201.6795,201.794,201.6413,201.7844,3659.0
2021-06-07 13:20:00,211.51,211.83,211.48,211.8,6124.0,201.794,202.0993,201.7654,202.0707,6124.0
2021-06-07 13:25:00,211.79,211.92,211.67,211.76,10740.0,202.0611,202.1851,201.9466,202.0325,10740.0
2021-06-07 13:30:00,211.79,212.08,211.79,212.0,3189.0,202.0611,202.3378,202.0611,202.2615,3189.0
2021-06-07 13:35:00,212.0,212.15,211.93,212.14,2431.0,202.2615,202.4046,202.1947,202.395,2431.0
2021-06-07 13:40:00,212.18,212.21,212.07,212.18,3314.0,202.4332,202.4618,202.3282,202.4332,3314.0
2021-06-07 13:45:00,212.15,212.31,212.12,212.28,6503.0,202.4046,202.5572,202.376,202.5286,6503.0
2021-06-07 13:50:00,212.28,212.3,212.12,212.24,5059.0,202.5286,202.5477,202.376,202.4904,5059.0
2021-06-07 13:55:00,212.25,212.37,212.21,212.34,5526.0,202.5,202.6145,202.4618,202.5858,5526.0
2021-06-07 14:00:00,212.32,212.58,212.07,212.07,9245.0,202.5668,202.8148,202.3282,202.3282,9245.0
2021-06-07 14:05:00,212.07,212.35,212.07,212.34,4401.0,202.3282,202.5954,202.3282,202.5858,4401.0
2021-06-07 14:10:00,212.25,212.4,212.25,212.34,1969.0,202.5,202.6431,202.5,202.5858,1969.0
2021-06-07 14:15:00,212.34,212.45,212.32,212.32,2305.0,202.5858,202.6908,202.5668,202.5668,2305.0
2021-06-07 14:20:00,212.25,212.29,212.08,212.23,4024.0,202.5,202.5381,202.3378,202.4809,4024.0
2021-06-07 14:25:00,212.18,212.44,212.18,212.44,4525.0,202.4332,202.6813,202.4332,202.6813,4525.0
2021-06-07 14:30:00,212.47,212.54,212.35,212.54,2191.0,202.7099,202.7767,202.5954,202.7767,2191.0
2021-06-07 14:35:00,212.49,212.65,212.49,212.64,2718.0,202.729,202.8816,202.729,202.8721,2718.0
2021-06-07 14:40:00,212.64,212.75,212.49,212.58,8074.0,202.8721,202.977,202.729,202.8148,8074.0
2021-06-07 14:45:00,212.6,212.6,212.42,212.57,1700.0,202.8339,202.8339,202.6622,202.8053,1700.0
2021-06-07 14:50:00,212.53,212.57,212.49,212.55,1390.0,202.7671,202.8053,202.729,202.7862,1390.0
2021-06-07 14:55:00,212.53,212.75,212.53,212.61,11727.0,202.7671,202.977,202.7671,202.8434,11727.0
2021-06-07 15:00:00,212.64,212.69,212.49,212.69,2843.0,202.8721,202.9198,202.729,202.9198,2843.0
2021-06-07 15:05:00,212.68,212.7,212.51,212.64,3030.0,202.9102,202.9293,202.748,202.8721,3030.0
2021-06-07 15:10:00,212.59,212.64,212.55,212.64,2032.0,202.8244,202.8721,202.7862,202.8721,2032.0
2021-06-07 15:15:00,212.6,212.74,212.59,212.68,3924.0,202.8339,202.9675,202.8244,202.9102,3924.0
2021-06-07 15:20:00,212.71,212.8,212.64,212.74,2866.0,202.9388,203.0247,202.8721,202.9675,2866.0
2021-06-07 15:25:00,212.68,212.96,212.68,212.96,2835.0,202.9102,203.1774,202.9102,203.1774,2835.0
2021-06-07 15:30:00,212.92,212.95,212.63,212.63,5965.0,203.1392,203.1678,202.8625,202.8625,5965.0
2021-06-07 15:35:00,212.64,212.73,212.45,212.46,6740.0,202.8721,202.9579,202.6908,202.7003,6740.0
2021-06-07 15:40:00,212.43,212.75,212.35,212.71,9090.0,202.6717,202.977,202.5954,202.9388,9090.0
2021-06-07 15:45:00,212.66,212.8,212.6,212.79,6655.0,202.8911,203.0247,202.8339,203.0152,6655.0
2021-06-07 15:50:00,212.8,212.99,212.78,212.96,22943.0,203.0247,203.206,203.0056,203.1774,22943.0
2021-06-07 15:55:00,212.93,213.09,212.82,212.92,43129.0,203.1487,203.3014,203.0438,203.1392,43129.0
2021-06-08 09:30:00,213.79,213.82,212.36,212.78,23847.0,203.9692,203.9979,202.6049,203.0056,23847.0
2021-06-08 09:35:00,212.3,212.83,212.1,212.15,12956.0,202.5477,203.0533,202.3569,202.4046,12956.0
2021-06-08 09:40:00,212.12,212.17,212.0,212.08,5776.0,202.376,202.4237,202.2615,202.3378,5776.0
2021-06-08 09:45:00,211.91,211.97,211.55,211.55,6461.0,202.1756,202.2328,201.8321,201.8321,6461.0
2021-06-08 09:50:00,211.56,212.07,211.48,211.95,6542.0,201.8417,202.3282,201.7654,202.2138,6542.0
2021-06-08 09:55:00,212.0,212.17,211.89,212.14,4168.0,202.2615,202.4237,202.1565,202.395,4168.0
2021-06-08 10:00:00,212.05,212.43,212.0,212.38,3298.0,202.3092,202.6717,202.2615,202.624,3298.0
2021-06-08 10:05:00,212.49,212.49,212.09,212.22,12699.0,202.729,202.729,202.3473,202.4714,12699.0
2021-06-08 10:10:00,212.01,212.08,211.79,211.94,5599.0,202.271,202.3378,202.0611,202.2042,5599.0
2021-06-08 10:15:00,211.85,212.03,211.85,211.86,3110.0,202.1184,202.2901,202.1184,202.1279,3110.0
2021-06-08 10:20:00,211.9,212.05,211.8,211.93,5809.0,202.1661,202.3092,202.0707,202.1947,5809.0
2021-06-08 10:25:00,211.94,212.2,211.89,212.2,3544.0,202.2042,202.4523,202.1565,202.4523,3544.0
2021-06-08 10:30:00,212.12,212.12,211.84,212.02,3602.0,202.376,202.376,202.1088,202.2805,3602.0
2021-06-08 10:35:00,211.99,212.08,211.89,211.92,4088.0,202.2519,202.3378,202.1565,202.1851,4088.0
2021-06-08 10:40:00,212.01,212.12,211.98,212.02,7734.0,202.271,202.376,202.2424,202.2805,7734.0
2021-06-08 10:45:00,212.06,212.46,212.01,212.4,4297.0,202.3187,202.7003,202.271,202.6431,4297.0
2021-06-08 10:50:00,212.4,212.52,212.4,212.46,5235.0,202.6431,202.7576,202.6431,202.7003,5235.0
2021-06-08 10:55:00,212.47,212.49,212.36,212.4,5921.0,202.7099,202.729,202.6049,202.6431,5921.0
2021-06-08 11:00:00,212.43,212.56,212.42,212.49,5248.0,202.6717,202.7957,202.6622,202.729,5248.0
2021-06-08 11:05:00,212.51,212.57,212.43,212.48,4302.0,202.748,202.8053,202.6717,202.7194,4302.0
2021-06-08 11:10:00,212.46,212.46,212.32,212.32,958.0,202.7003,202.7003,202.5668,202.5668,958.0
2021-06-08 11:15:00,212.34,212.39,212.23,212.26,1566.0,202.5858,202.6335,202.4809,202.5095,1566.0
2021-06-08 11:20:00,212.22,212.3,212.05,212.11,3349.0,202.4714,202.5477,202.3092,202.3664,3349.0
2021-06-08 11:25:00,212.13,212.24,212.03,212.24,6606.0,202.3855,202.4904,202.2901,202.4904,6606.0
2021-06-08 11:30:00,212.21,212.58,212.21,212.58,2214.0,202.4618,202.8148,202.4618,202.8148,2214.0
2021-06-08 11:35:00,212.52,212.62,212.36,212.62,2735.0,202.7576,202.853,202.6049,202.853,2735.0
2021-06-08 11:40:00,212.61,212.98,212.57,212.9,3149.0,202.8434,203.1964,202.8053,203.1201,3149.0
2021-06-08 11:45:00,212.89,212.98,212.85,212.95,1470.0,203.1106,203.1964,203.0724,203.1678,1470.0
2021-06-08 11:50:00,212.96,213.14,212.95,213.01,3902.0,203.1774,203.3491,203.1678,203.2251,3902.0
2021-06-08 11:55:00,213.03,213.07,213.0,213.05,3131.0,203.2442,203.2823,203.2155,203.2632,3131.0
2021-06-08 12:00:00,213.06,213.06,212.91,212.96,3055.0,203.2728,203.2728,203.1297,203.1774,3055.0
2021-06-08 12:05:00,212.94,213.1,212.94,213.03,3911.0,203.1583,203.3109,203.1583,203.2442,3911.0
2021-06-08 12:10:00,213.03,213.04,212.83,212.86,3224.0,203.2442,203.2537,203.0533,203.082,3224.0
2021-06-08 12:15:00,212.85,212.91,212.84,212.88,2706.0,203.0724,203.1297,203.0629,203.101,2706.0
2021-06-08 12:20:00,212.84,212.99,212.79,212.95,2332.0,203.0629,203.206,203.0152,203.1678,2332.0
2021-06-08 12:25:00,212.98,213.02,212.88,212.89,1828.0,203.1964,203.2346,203.101,203.1106,1828.0
2021-06-08 12:30:00,212.87,213.02,212.8,212.99,3113.0,203.0915,203.2346,203.0247,203.206,3113.0
2021-06-08 12:35:00,212.98,213.0,212.67,212.67,6057.0,203.1964,203.2155,202.9007,202.9007,6057.0
2021-06-08 12:40:00,212.76,212.78,212.63,212.78,941.0,202.9866,203.0056,202.8625,203.0056,941.0
2021-06-08 12:45:00,212.81,212.83,212.8,212.83,1218.0,203.0343,203.0533,203.0247,203.0533,1218.0
2021-06-08 12:50:00,212.86,212.92,212.7,212.7,1935.0,203.082,203.1392,202.9293,202.9293,1935.0
2021-06-08 12:55:00,212.71,212.72,212.6,212.66,2000.0,202.9388,202.9484,202.8339,202.8911,2000.0
2021-06-08 13:00:00,212.67,212.79,212.66,212.78,1368.0,202.9007,203.0152,202.8911,203.0056,1368.0
2021-06-08 13:05:00,212.8,212.92,212.8,212.87,1061.0,203.0247,203.1392,203.0247,203.0915,1061.0
2021-06-08 13:10:00,212.84,213.0,212.84,212.92,4814.0,203.0629,203.2155,203.0629,203.1392,4814.0
2021-06-08 13:15:00,212.87,212.88,212.7,212.71,4131.0,203.0915,203.101,202.9293,202.9388,4131.0
2021-06-08 13:20:00,212.64,212.72,212.4,212.44,5987.0,202.8721,202.9484,202.6431,202.6813,5987.0
2021-06-08 13:25:00,212.46,212.46,212.27,212.27,3365.0,202.7003,202.7003,202.5191,202.5191,3365.0
2021-06-08 13:30:00,212.34,212.49,212.3,212.49,1423.0,202.5858,202.729,202.5477,202.729,1423.0
2021-06-08 13:35:00,212.46,212.51,212.44,212.51,1868.0,202.7003,202.748,202.6813,202.748,1868.0
2021-06-08 13:40:00,212.49,212.63,212.46,212.59,5889.0,202.729,202.8625,202.7003,202.8244,5889.0
2021-06-08 13:45:00,212.59,212.6,212.48,212.5,2067.0,202.8244,202.8339,202.7194,202.7385,2067.0
2021-06-08 13:50:00,212.48,212.48,212.39,212.46,1549.0,202.7194,202.7194,202.6335,202.7003,1549.0
2021-06-08 13:55:00,212.41,212.41,212.32,212.32,1285.0,202.6526,202.6526,202.5668,202.5668,1285.0
2021-06-08 14:00:00,212.31,212.44,212.29,212.37,2019.0,202.5572,202.6813,202.5381,202.6145,2019.0
2021-06-08 14:05:00,212.41,212.58,212.41,212.58,2196.0,202.6526,202.8148,202.6526,202.8148,2196.0
2021-06-08 14:10:00,212.56,212.65,212.56,212.56,3367.0,202.7957,202.8816,202.7957,202.7957,3367.0
2021-06-08 14:15:00,212.6,212.61,212.52,212.59,2473.0,202.8339,202.8434,202.7576,202.8244,2473.0
2021-06-08 14:20:00,212.6,212.81,212.6,212.79,1116.0,202.8339,203.0343,202.8339,203.0152,1116.0
2021-06-08 14:25:00,212.81,212.82,212.61,212.63,3194.0,203.0343,203.0438,202.8434,202.8625,3194.0
2021-06-08 14:30:00,212.62,212.67,212.47,212.59,2358.0,202.853,202.9007,202.7099,202.8244,2358.0
2021-06-08 14:35:00,212.57,212.62,212.52,212.57,1355.0,202.8053,202.853,202.7576,202.8053,1355.0
2021-06-08 14:40:00,212.54,212.6,212.45,212.55,2121.0,202.7767,202.8339,202.6908,202.7862,2121.0
2021-06-08 14:45:00,212.55,212.63,212.55,212.58,1518.0,202.7862,202.8625,202.7862,202.8148,1518.0
2021-06-08 14:50:00,212.64,212.73,212.54,212.58,4795.0,202.8721,202.9579,202.7767,202.8148,4795.0
2021-06-08 14:55:00,212.58,212.6,212.52,212.55,3124.0,202.8148,202.8339,202.7576,202.7862,3124.0
2021-06-08 15:00:00,212.51,212.66,212.49,212.61,3158.0,202.748,202.8911,202.729,202.8434,3158.0
2021-06-08 15:05:00,212.61,212.68,212.58,212.65,4530.0,202.8434,202.9102,202.8148,202.8816,4530.0
2021-06-08 15:10:00,212.66,212.83,212.66,212.79,2001.0,202.8911,203.0533,202.8911,203.0152,2001.0
2021-06-08 15:15:00,212.76,212.78,212.65,212.68,2935.0,202.9866,203.0056,202.8816,202.9102,2935.0
2021-06-08 15:20:00,212.66,212.76,212.59,212.74,4495.0,202.8911,202.9866,202.8244,202.9675,4495.0
2021-06-08 15:25:00,212.65,212.78,212.64,212.78,4111.0,202.8816,203.0056,202.8721,203.0056,4111.0
2021-06-08 15:30:00,212.79,212.79,212.57,212.59,5413.0,203.0152,203.0152,202.8053,202.8244,5413.0
2021-06-08 15:35:00,212.56,212.63,212.43,212.51,4822.0,202.7957,202.8625,202.6717,202.748,4822.0
2021-06-08 15:40:00,212.51,212.72,212.44,212.62,10119.0,202.748,202.9484,202.6813,202.853,10119.0
2021-06-08 15:45:00,212.64,212.7,212.54,212.62,7222.0,202.8721,202.9293,202.7767,202.853,7222.0
2021-06-08 15:50:00,212.69,212.81,212.64,212.72,17112.0,202.9198,203.0343,202.8721,202.9484,17112.0
2021-06-08 15:55:00,212.75,212.76,212.35,212.38,40538.0,202.977,202.9866,202.5954,202.624,40538.0
2021-06-09 09:30:00,211.18,212.39,210.97,211.15,26851.0,201.4791,202.6335,201.2788,201.4505,26851.0
2021-06-09 09:35:00,211.35,212.09,211.35,211.71,7971.0,201.6413,202.3473,201.6413,201.9848,7971.0
2021-06-09 09:40:00,211.69,212.0,211.55,211.79,8009.0,201.9657,202.2615,201.8321,202.0611,8009.0
2021-06-09 09:45:00,211.87,212.0,211.57,211.89,8328.0,202.1374,202.2615,201.8512,202.1565,8328.0
2021-06-09 09:50:00,212.0,212.66,212.0,212.51,13071.0,202.2615,202.8911,202.2615,202.748,13071.0
2021-06-09 09:55:00,212.69,213.22,212.69,213.15,9786.0,202.9198,203.4254,202.9198,203.3586,9786.0
2021-06-09 10:00:00,213.17,213.34,212.93,213.06,10657.0,203.3777,203.5399,203.1487,203.2728,10657.0
2021-06-09 10:05:00,213.15,213.21,212.82,212.82,10710.0,203.3586,203.4159,203.0438,203.0438,10710.0
2021-06-09 10:10:00,212.92,213.04,212.91,212.92,8580.0,203.1392,203.2537,203.1297,203.1392,8580.0
2021-06-09 10:15:00,212.82,213.26,212.82,213.14,5389.0,203.0438,203.4636,203.0438,203.3491,5389.0
2021-06-09 10:20:00,213.06,213.11,212.86,212.9,7088.0,203.2728,203.3205,203.082,203.1201,7088.0
2021-06-09 10:25:00,212.86,212.9,212.62,212.86,2710.0,203.082,203.1201,202.853,203.082,2710.0
2021-06-09 10:30:00,212.88,213.13,212.87,213.01,8447.0,203.101,203.3396,203.0915,203.2251,8447.0
2021-06-09 10:35:00,213.01,213.12,212.9,213.0,15159.0,203.2251,203.33,203.1201,203.2155,15159.0
2021-06-09 10:40:00,213.02,213.29,212.99,213.29,18463.0,203.2346,203.4922,203.206,203.4922,18463.0
2021-06-09 10:45:00,213.34,213.34,213.11,213.19,10137.0,203.5399,203.5399,203.3205,203.3968,10137.0
2021-06-09 10:50:00,213.19,213.26,212.92,213.0,5949.0,203.3968,203.4636,203.1392,203.2155,5949.0
2021-06-09 10:55:00,212.98,213.28,212.98,213.21,5020.0,203.1964,203.4827,203.1964,203.4159,5020.0
2021-06-09 11:00:00,213.25,213.25,213.11,213.19,3115.0,203.454,203.454,203.3205,203.3968,3115.0
2021-06-09 11:05:00,213.21,213.26,212.87,213.26,5795.0,203.4159,203.4636,203.0915,203.4636,5795.0
2021-06-09 11:10:00,213.26,213.27,213.07,213.07,3401.0,203.4636,203.4731,203.2823,203.2823,3401.0
2021-06-09 11:15:00,213.0,213.27,212.96,213.26,3247.0,203.2155,203.4731,203.1774,203.4636,3247.0
2021-06-09 11:20:00,213.25,213.26,213.03,213.03,3243.0,203.454,203.4636,203.2442,203.2442,3243.0
2021-06-09 11:25:00,212.98,213.02,212.82,212.95,4325.0,203.1964,203.2346,203.0438,203.1678,4325.0
2021-06-09 11:30:00,212.97,213.08,212.88,212.99,2776.0,203.1869,203.2919,203.101,203.206,2776.0
2021-06-09 11:35:00,213.02,213.17,212.95,213.1,3248.0,203.2346,203.3777,203.1678,203.3109,3248.0
2021-06-09 11:40:00,213.12,213.21,213.01,213.21,3551.0,203.33,203.4159,203.2251,203.4159,3551.0
2021-06-09 11:45:00,213.23,213.23,212.89,212.94,1644.0,203.435,203.435,203.1106,203.1583,1644.0
2021-06-09 11:50:00,213.04,213.06,212.89,212.91,4051.0,203.2537,203.2728,203.1106,203.1297,4051.0
2021-06-09 11:55:00,212.89,212.91,212.68,212.81,4548.0,203.1106,203.1297,202.9102,203.0343,4548.0
2021-06-09 12:00:00,212.8,212.83,212.59,212.62,2144.0,203.0247,203.0533,202.8244,202.853,2144.0
2021-06-09 12:05:00,212.56,212.68,212.56,212.68,2154.0,202.7957,202.9102,202.7957,202.9102,2154.0
2021-06-09 12:10:00,212.68,212.68,212.49,212.49,2054.0,202.9102,202.9102,202.729,202.729,2054.0
2021-06-09 12:15:00,212.49,212.52,212.42,212.49,2775.0,202.729,202.7576,202.6622,202.729,2775.0
2021-06-09 12:20:00,212.49,212.61,212.41,212.61,2775.0,202.729,202.8434,202.6526,202.8434,2775.0
2021-06-09 12:25:00,212.62,212.82,212.55,212.81,4655.0,202.853,203.0438,202.7862,203.0343,4655.0
2021-06-09 12:30:00,212.8,212.88,212.54,212.78,8059.0,203.0247,203.101,202.7767,203.0056,8059.0
2021-06-09 12:35:00,212.78,212.83,212.73,212.81,3715.0,203.0056,203.0533,202.9579,203.0343,3715.0
2021-06-09 12:40:00,212.76,212.84,212.7,212.74,7720.0,202.9866,203.0629,202.9293,202.9675,7720.0
2021-06-09 12:45:00,212.79,212.79,212.64,212.77,3916.0,203.0152,203.0152,202.8721,202.9961,3916.0
2021-06-09 12:50:00,212.8,212.83,212.73,212.8,7581.0,203.0247,203.0533,202.9579,203.0247,7581.0
2021-06-09 12:55:00,212.8,212.83,212.54,212.54,6793.0,203.0247,203.0533,202.7767,202.7767,6793.0
2021-06-09 13:00:00,212.55,212.83,212.55,212.76,3964.0,202.7862,203.0533,202.7862,202.9866,3964.0
2021-06-09 13:05:00,212.78,212.81,212.71,212.8,4458.0,203.0056,203.0343,202.9388,203.0247,4458.0
2021-06-09 13:10:00,212.78,213.08,212.76,212.97,12133.0,203.0056,203.2919,202.9866,203.1869,12133.0
2021-06-09 13:15:00,212.94,212.96,212.77,212.92,6320.0,203.1583,203.1774,202.9961,203.1392,6320.0
2021-06-09 13:20:00,212.91,212.96,212.88,212.96,2597.0,203.1297,203.1774,203.101,203.1774,2597.0
2021-06-09 13:25:00,212.92,213.01,212.86,212.86,2923.0,203.1392,203.2251,203.082,203.082,2923.0
2021-06-09 13:30:00,212.91,213.02,212.86,213.02,3119.0,203.1297,203.2346,203.082,203.2346,3119.0
2021-06-09 13:35:00,213.01,213.01,212.8,212.84,4781.0,203.2251,203.2251,203.0247,203.0629,4781.0
2021-06-09 13:40:00,212.87,213.0,212.83,212.98,6253.0,203.0915,203.2155,203.0533,203.1964,6253.0
2021-06-09 13:45:00,212.99,213.01,212.81,213.01,7135.0,203.206,203.2251,203.0343,203.2251,7135.0
2021-06-09 13:50:00,213.0,213.0,212.85,212.98,5214.0,203.2155,203.2155,203.0724,203.1964,5214.0
2021-06-09 13:55:00,213.0,213.16,212.83,213.02,8785.0,203.2155,203.3682,203.0533,203.2346,8785.0
2021-06-09 14:00:00,213.02,213.09,212.84,212.84,7718.0,203.2346,203.3014,203.0629,203.0629,7718.0
2021-06-09 14:05:00,212.89,213.0,212.89,212.93,3910.0,203.1106,203.2155,203.1106,203.1487,3910.0
2021-06-09 14:10:00,212.95,212.99,212.8,212.91,4180.0,203.1678,203.206,203.0247,203.1297,4180.0
2021-06-09 14:15:00,212.89,213.23,212.89,213.02,15834.0,203.1106,203.435,203.1106,203.2346,15834.0
2021-06-09 14:20:00,212.99,213.05,212.93,213.02,6608.0,203.206,203.2632,203.1487,203.2346,6608.0
2021-06-09 14:25:00,213.02,213.05,212.97,213.0,27341.0,203.2346,203.2632,203.1869,203.2155,27341.0
2021-06-09 14:30:00,213.0,213.1,212.97,212.99,43967.0,203.2155,203.3109,203.1869,203.206,43967.0
2021-06-09 14:35:00,212.96,213.04,212.88,212.93,12060.0,203.1774,203.2537,203.101,203.1487,12060.0
2021-06-09 14:40:00,212.92,212.97,212.85,212.92,4344.0,203.1392,203.1869,203.0724,203.1392,4344.0
2021-06-09 14:45:00,212.96,212.98,212.9,212.93,4067.0,203.1774,203.1964,203.1201,203.1487,4067.0
2021-06-09 14:50:00,212.93,212.93,212.81,212.87,6090.0,203.1487,203.1487,203.0343,203.0915,6090.0
2021-06-09 14:55:00,212.87,213.0,212.79,212.94,8324.0,203.0915,203.2155,203.0152,203.1583,8324.0
2021-06-09 15:00:00,212.94,213.02,212.87,212.92,4322.0,203.1583,203.2346,203.0915,203.1392,4322.0
2021-06-09 15:05:00,212.9,213.0,212.9,212.94,5536.0,203.1201,203.2155,203.1201,203.1583,5536.0
2021-06-09 15:10:00,212.98,213.09,212.94,212.96,21931.0,203.1964,203.3014,203.1583,203.1774,21931.0
2021-06-09 15:15:00,212.95,213.02,212.91,213.0,15550.0,203.1678,203.2346,203.1297,203.2155,15550.0
2021-06-09 15:20:00,213.0,213.43,213.0,213.2,32879.0,203.2155,203.6258,203.2155,203.4063,32879.0
2021-06-09 15:25:00,213.2,213.23,213.05,213.14,8572.0,203.4063,203.435,203.2632,203.3491,8572.0
2021-06-09 15:30:00,213.06,213.08,212.89,213.05,12920.0,203.2728,203.2919,203.1106,203.2632,12920.0
2021-06-09 15:35:00,213.08,213.25,213.06,213.17,9076.0,203.2919,203.454,203.2728,203.3777,9076.0
2021-06-09 15:40:00,213.15,213.45,213.13,213.43,25238.0,203.3586,203.6449,203.3396,203.6258,25238.0
2021-06-09 15:45:00,213.44,213.47,213.32,213.32,19418.0,203.6353,203.6639,203.5208,203.5208,19418.0
2021-06-09 15:50:00,213.35,213.49,213.27,213.3,36795.0,203.5495,203.683,203.4731,203.5017,36795.0
2021-06-09 15:55:00,213.3,213.32,212.76,212.77,90290.0,203.5017,203.5208,202.9866,202.9961,90290.0
2021-06-10 09:30:00,215.0,215.0,213.69,214.01,15122.0,205.1237,205.1237,203.8738,204.1791,15122.0
2021-06-10 09:35:00,214.18,214.38,213.98,214.37,10116.0,204.3413,204.5321,204.1505,204.5226,10116.0
2021-06-10 09:40:00,214.32,214.38,214.11,214.25,5840.0,204.4749,204.5321,204.2745,204.4081,5840.0
2021-06-10 09:45:00,214.18,214.3,214.09,214.21,2651.0,204.3413,204.4558,204.2555,204.3699,2651.0
2021-06-10 09:50:00,214.19,214.31,214.05,214.3,4893.0,204.3509,204.4654,204.2173,204.4558,4893.0
2021-06-10 09:55:00,214.23,214.23,213.72,213.98,28007.0,204.389,204.389,203.9025,204.1505,28007.0
2021-06-10 10:00:00,213.96,213.96,213.59,213.59,1906.0,204.1314,204.1314,203.7784,203.7784,1906.0
2021-06-10 10:05:00,213.5,213.54,213.28,213.28,1780.0,203.6926,203.7307,203.4827,203.4827,1780.0
2021-06-10 10:10:00,213.19,213.42,213.0,213.34,2504.0,203.3968,203.6162,203.2155,203.5399,2504.0
2021-06-10 10:15:00,213.42,213.57,213.3,213.57,4271.0,203.6162,203.7593,203.5017,203.7593,4271.0
2021-06-10 10:20:00,213.58,213.69,213.37,213.46,3444.0,203.7689,203.8738,203.5685,203.6544,3444.0
2021-06-10 10:25:00,213.37,213.64,213.37,213.5,2007.0,203.5685,203.8261,203.5685,203.6926,2007.0
2021-06-10 10:30:00,213.18,213.24,213.13,213.2,600.0,203.3873,203.4445,203.3396,203.4063,600.0
2021-06-10 10:35:00,213.28,213.28,213.08,213.08,3435.0,203.4827,203.4827,203.2919,203.2919,3435.0
2021-06-10 10:40:00,213.07,213.23,212.98,213.23,2630.0,203.2823,203.435,203.1964,203.435,2630.0
2021-06-10 10:45:00,213.2,213.31,213.18,213.25,5743.0,203.4063,203.5113,203.3873,203.454,5743.0
2021-06-10 10:50:00,213.24,213.36,213.14,213.28,5260.0,203.4445,203.559,203.3491,203.4827,5260.0
2021-06-10 10:55:00,213.25,213.45,213.11,213.36,7139.0,203.454,203.6449,203.3205,203.559,7139.0
2021-06-10 11:00:00,213.37,213.59,213.34,213.59,3598.0,203.5685,203.7784,203.5399,203.7784,3598.0
2021-06-10 11:05:00,213.59,213.91,213.48,213.87,5329.0,203.7784,204.0837,203.6735,204.0456,5329.0
2021-06-10 11:10:00,213.88,214.01,213.81,213.93,4787.0,204.0551,204.1791,203.9883,204.1028,4787.0
2021-06-10 11:15:00,213.9,214.07,213.78,213.93,8082.0,204.0742,204.2364,203.9597,204.1028,8082.0
2021-06-10 11:20:00,213.96,214.05,213.78,214.03,6061.0,204.1314,204.2173,203.9597,204.1982,6061.0
2021-06-10 11:25:00,214.08,214.1,213.75,213.82,3878.0,204.2459,204.265,203.9311,203.9979,3878.0
2021-06-10 11:30:00,213.77,214.06,213.73,213.95,4805.0,203.9502,204.2268,203.912,204.1219,4805.0
2021-06-10 11:35:00,213.93,214.05,213.93,214.0,6177.0,204.1028,204.2173,204.1028,204.1696,6177.0
2021-06-10 11:40:00,213.97,213.98,213.85,213.85,3806.0,204.141,204.1505,204.0265,204.0265,3806.0
2021-06-10 11:45:00,213.98,214.06,213.93,214.02,6689.0,204.1505,204.2268,204.1028,204.1887,6689.0
2021-06-10 11:50:00,213.99,213.99,213.36,213.36,7713.0,204.1601,204.1601,203.559,203.559,7713.0
2021-06-10 11:55:00,213.49,213.56,213.37,213.56,4014.0,203.683,203.7498,203.5685,203.7498,4014.0
2021-06-10 12:00:00,213.53,213.57,213.39,213.39,3871.0,203.7212,203.7593,203.5876,203.5876,3871.0
2021-06-10 12:05:00,213.4,213.4,213.24,213.28,3820.0,203.5972,203.5972,203.4445,203.4827,3820.0
2021-06-10 12:10:00,213.32,213.43,213.29,213.33,1600.0,203.5208,203.6258,203.4922,203.5304,1600.0
2021-06-10 12:15:00,213.44,213.51,213.39,213.51,1904.0,203.6353,203.7021,203.5876,203.7021,1904.0
2021-06-10 12:20:00,213.43,213.45,213.08,213.1,4454.0,203.6258,203.6449,203.2919,203.3109,4454.0
2021-06-10 12:25:00,213.13,213.22,213.06,213.17,2740.0,203.3396,203.4254,203.2728,203.3777,2740.0
2021-06-10 12:30:00,213.23,213.48,213.2,213.47,6800.0,203.435,203.6735,203.4063,203.6639,6800.0
2021-06-10 12:35:00,213.52,213.98,213.51,213.89,18563.0,203.7116,204.1505,203.7021,204.0646,18563.0
2021-06-10 12:40:00,213.93,213.94,213.7,213.81,7780.0,204.1028,204.1123,203.8834,203.9883,7780.0
2021-06-10 12:45:00,213.81,213.81,213.73,213.73,678.0,203.9883,203.9883,203.912,203.912,678.0
2021-06-10 12:50:00,213.81,214.11,213.81,213.98,2746.0,203.9883,204.2745,203.9883,204.1505,2746.0
2021-06-10 12:55:00,213.99,214.01,213.91,214.01,2437.0,204.1601,204.1791,204.0837,204.1791,2437.0
2021-06-10 13:00:00,213.99,214.0,213.88,213.9,4221.0,204.1601,204.1696,204.0551,204.0742,4221.0
2021-06-10 13:05:00,213.93,214.02,213.93,214.02,4947.0,204.1028,204.1887,204.1028,204.1887,4947.0
2021-06-10 13:10:00,213.99,214.04,213.93,213.98,8172.0,204.1601,204.2078,204.1028,204.1505,8172.0
2021-06-10 13:15:00,214.04,214.04,213.91,213.96,5802.0,204.2078,204.2078,204.0837,204.1314,5802.0
2021-06-10 13:20:00,214.0,214.02,213.92,214.0,4101.0,204.1696,204.1887,204.0933,204.1696,4101.0
2021-06-10 13:25:00,214.0,214.02,213.77,213.8,4425.0,204.1696,204.1887,203.9502,203.9788,4425.0
2021-06-10 13:30:00,213.8,213.9,213.77,213.88,2700.0,203.9788,204.0742,203.9502,204.0551,2700.0
2021-06-10 13:35:00,213.95,214.02,213.91,214.02,6973.0,204.1219,204.1887,204.0837,204.1887,6973.0
2021-06-10 13:40:00,214.02,214.03,213.94,214.0,6317.0,204.1887,204.1982,204.1123,204.1696,6317.0
2021-06-10 13:45:00,214.02,214.03,213.97,214.0,6861.0,204.1887,204.1982,204.141,204.1696,6861.0
2021-06-10 13:50:00,213.98,214.01,213.77,213.8,4312.0,204.1505,204.1791,203.9502,203.9788,4312.0
2021-06-10 13:55:00,213.85,213.97,213.85,213.9,2844.0,204.0265,204.141,204.0265,204.0742,2844.0
2021-06-10 14:00:00,213.9,213.92,213.78,213.78,18166.0,204.0742,204.0933,203.9597,203.9597,18166.0
2021-06-10 14:05:00,213.8,213.83,213.7,213.83,2409.0,203.9788,204.0074,203.8834,204.0074,2409.0
2021-06-10 14:10:00,213.8,213.94,213.77,213.93,3201.0,203.9788,204.1123,203.9502,204.1028,3201.0
2021-06-10 14:15:00,213.97,214.0,213.87,213.94,6991.0,204.141,204.1696,204.0456,204.1123,6991.0
2021-06-10 14:20:00,213.93,213.98,213.85,213.86,4987.0,204.1028,204.1505,204.0265,204.036,4987.0
2021-06-10 14:25:00,213.87,213.99,213.87,213.96,2891.0,204.0456,204.1601,204.0456,204.1314,2891.0
2021-06-10 14:30:00,213.96,213.99,213.91,213.97,4694.0,204.1314,204.1601,204.0837,204.141,4694.0
2021-06-10 14:35:00,213.96,213.96,213.74,213.74,4912.0,204.1314,204.1314,203.9215,203.9215,4912.0
2021-06-10 14:40:00,213.77,213.84,213.77,213.79,1501.0,203.9502,204.0169,203.9502,203.9692,1501.0
2021-06-10 14:45:00,213.77,213.85,213.76,213.85,3809.0,203.9502,204.0265,203.9406,204.0265,3809.0
2021-06-10 14:50:00,213.83,213.88,213.83,213.86,3036.0,204.0074,204.0551,204.0074,204.036,3036.0
2021-06-10 14:55:00,213.9,213.97,213.84,213.84,2898.0,204.0742,204.141,204.0169,204.0169,2898.0
2021-06-10 15:00:00,213.82,213.82,213.65,213.73,3351.0,203.9979,203.9979,203.8357,203.912,3351.0
2021-06-10 15:05:00,213.72,213.75,213.56,213.74,4682.0,203.9025,203.9311,203.7498,203.9215,4682.0
2021-06-10 15:10:00,213.75,213.85,213.7,213.85,2651.0,203.9311,204.0265,203.8834,204.0265,2651.0
2021-06-10 15:15:00,213.84,213.94,213.82,213.93,2349.0,204.0169,204.1123,203.9979,204.1028,2349.0
2021-06-10 15:20:00,213.9,213.93,213.77,213.77,7150.0,204.0742,204.1028,203.9502,203.9502,7150.0
2021-06-10 15:25:00,213.8,213.91,213.8,213.89,8321.0,203.9788,204.0837,203.9788,204.0646,8321.0
2021-06-10 15:30:00,213.93,213.98,213.84,213.9,9540.0,204.1028,204.1505,204.0169,204.0742,9540.0
2021-06-10 15:35:00,213.91,213.92,213.75,213.78,17774.0,204.0837,204.0933,203.9311,203.9597,17774.0
2021-06-10 15:40:00,213.77,213.88,213.66,213.81,9587.0,203.9502,204.0551,203.8452,203.9883,9587.0
2021-06-10 15:45:00,213.82,213.86,213.62,213.65,13377.0,203.9979,204.036,203.807,203.8357,13377.0
2021-06-10 15:50:00,213.67,213.92,213.59,213.9,18505.0,203.8548,204.0933,203.7784,204.0742,18505.0
2021-06-10 15:55:00,213.85,213.98,213.56,213.56,59244.0,204.0265,204.1505,203.7498,203.7498,59244.0
2021-06-11 09:30:00,214.77,214.87,213.8,214.87,24093.0,204.9042,204.9996,203.9788,204.9996,24093.0
2021-06-11 09:35:00,214.47,215.06,214.43,214.56,16073.0,204.618,205.1809,204.5798,204.7039,16073.0
2021-06-11 09:40:00,214.47,214.57,214.19,214.33,2317.0,204.618,204.7134,204.3509,204.4844,2317.0
2021-06-11 09:45:00,214.25,214.28,214.12,214.16,2956.0,204.4081,204.4367,204.2841,204.3222,2956.0
2021-06-11 09:50:00,214.18,214.3,214.0,214.0,5021.0,204.3413,204.4558,204.1696,204.1696,5021.0
2021-06-11 09:55:00,214.02,214.29,213.76,213.76,4935.0,204.1887,204.4463,203.9406,203.9406,4935.0
2021-06-11 10:00:00,213.99,214.14,213.78,214.11,4239.0,204.1601,204.3032,203.9597,204.2745,4239.0
2021-06-11 10:05:00,214.14,214.33,213.9,214.07,2089.0,204.3032,204.4844,204.0742,204.2364,2089.0
2021-06-11 10:10:00,213.95,214.01,213.89,214.01,3540.0,204.1219,204.1791,204.0646,204.1791,3540.0
2021-06-11 10:15:00,214.02,214.05,213.8,213.8,4427.0,204.1887,204.2173,203.9788,203.9788,4427.0
2021-06-11 10:20:00,213.81,213.81,213.46,213.58,2028.0,203.9883,203.9883,203.6544,203.7689,2028.0
2021-06-11 10:25:00,213.71,213.75,213.61,213.73,1700.0,203.8929,203.9311,203.7975,203.912,1700.0
2021-06-11 10:30:00,213.6,213.61,213.31,213.32,2150.0,203.788,203.7975,203.5113,203.5208,2150.0
2021-06-11 10:35:00,213.32,213.57,213.31,213.41,2137.0,203.5208,203.7593,203.5113,203.6067,2137.0
2021-06-11 10:40:00,213.38,213.49,213.36,213.46,1100.0,203.5781,203.683,203.559,203.6544,1100.0
2021-06-11 10:45:00,213.44,213.58,213.39,213.46,2830.0,203.6353,203.7689,203.5876,203.6544,2830.0
2021-06-11 10:50:00,213.43,213.43,213.25,213.25,1991.0,203.6258,203.6258,203.454,203.454,1991.0
2021-06-11 10:55:00,213.42,213.48,213.34,213.34,900.0,203.6162,203.6735,203.5399,203.5399,900.0
2021-06-11 11:00:00,213.29,213.41,213.26,213.32,1900.0,203.4922,203.6067,203.4636,203.5208,1900.0
2021-06-11 11:05:00,213.34,213.42,213.21,213.21,4654.0,203.5399,203.6162,203.4159,203.4159,4654.0
2021-06-11 11:10:00,213.2,213.4,213.14,213.4,1785.0,203.4063,203.5972,203.3491,203.5972,1785.0
2021-06-11 11:15:00,213.43,213.43,213.15,213.15,3136.0,203.6258,203.6258,203.3586,203.3586,3136.0
2021-06-11 11:20:00,213.21,213.21,213.01,213.18,3486.0,203.4159,203.4159,203.2251,203.3873,3486.0
2021-06-11 11:25:00,213.11,213.25,213.06,213.12,2899.0,203.3205,203.454,203.2728,203.33,2899.0
2021-06-11 11:30:00,213.06,213.12,213.01,213.12,800.0,203.2728,203.33,203.2251,203.33,800.0
2021-06-11 11:35:00,213.03,213.18,212.9,212.94,7423.0,203.2442,203.3873,203.1201,203.1583,7423.0
2021-06-11 11:40:00,213.02,213.05,212.91,212.96,4331.0,203.2346,203.2632,203.1297,203.1774,4331.0
2021-06-11 11:45:00,213.07,213.29,213.06,213.13,2833.0,203.2823,203.4922,203.2728,203.3396,2833.0
2021-06-11 11:50:00,213.13,213.13,213.08,213.11,700.0,203.3396,203.3396,203.2919,203.3205,700.0
2021-06-11 11:55:00,213.09,213.09,212.91,213.06,2711.0,203.3014,203.3014,203.1297,203.2728,2711.0
2021-06-11 12:00:00,212.99,213.06,212.85,212.86,2487.0,203.206,203.2728,203.0724,203.082,2487.0
2021-06-11 12:05:00,212.77,212.77,212.58,212.63,1641.0,202.9961,202.9961,202.8148,202.8625,1641.0
2021-06-11 12:10:00,212.64,212.69,212.58,212.61,1879.0,202.8721,202.9198,202.8148,202.8434,1879.0
2021-06-11 12:15:00,212.61,212.76,212.56,212.72,2354.0,202.8434,202.9866,202.7957,202.9484,2354.0
2021-06-11 12:20:00,212.69,212.78,212.65,212.76,1900.0,202.9198,203.0056,202.8816,202.9866,1900.0
2021-06-11 12:25:00,212.79,212.79,212.67,212.69,2301.0,203.0152,203.0152,202.9007,202.9198,2301.0
2021-06-11 12:30:00,212.63,212.82,212.63,212.82,3105.0,202.8625,203.0438,202.8625,203.0438,3105.0
2021-06-11 12:35:00,212.78,212.78,212.71,212.75,1407.0,203.0056,203.0056,202.9388,202.977,1407.0
2021-06-11 12:40:00,212.77,212.79,212.7,212.72,2513.0,202.9961,203.0152,202.9293,202.9484,2513.0
2021-06-11 12:45:00,212.75,212.9,212.75,212.89,2063.0,202.977,203.1201,202.977,203.1106,2063.0
2021-06-11 12:50:00,212.93,213.02,212.84,212.91,1962.0,203.1487,203.2346,203.0629,203.1297,1962.0
2021-06-11 12:55:00,212.91,213.0,212.91,212.99,1053.0,203.1297,203.2155,203.1297,203.206,1053.0
2021-06-11 13:00:00,212.95,212.97,212.88,212.88,2029.0,203.1678,203.1869,203.101,203.101,2029.0
2021-06-11 13:05:00,212.91,213.0,212.85,213.0,1949.0,203.1297,203.2155,203.0724,203.2155,1949.0
2021-06-11 13:10:00,213.01,213.13,212.99,213.13,2021.0,203.2251,203.3396,203.206,203.3396,2021.0
2021-06-11 13:15:00,213.23,213.36,213.21,213.3,2194.0,203.435,203.559,203.4159,203.5017,2194.0
2021-06-11 13:20:00,213.32,213.38,213.3,213.3,22350.0,203.5208,203.5781,203.5017,203.5017,22350.0
2021-06-11 13:25:00,213.33,213.36,213.09,213.36,14710.0,203.5304,203.559,203.3014,203.559,14710.0
2021-06-11 13:30:00,213.38,213.43,213.38,213.4,4719.0,203.5781,203.6258,203.5781,203.5972,4719.0
2021-06-11 13:35:00,213.36,213.38,213.33,213.38,2286.0,203.559,203.5781,203.5304,203.5781,2286.0
2021-06-11 13:40:00,213.41,213.43,213.26,213.27,3652.0,203.6067,203.6258,203.4636,203.4731,3652.0
2021-06-11 13:45:00,213.3,213.48,213.29,213.48,911.0,203.5017,203.6735,203.4922,203.6735,911.0
2021-06-11 13:50:00,213.49,213.65,213.46,213.65,2008.0,203.683,203.8357,203.6544,203.8357,2008.0
2021-06-11 13:55:00,213.59,213.63,213.59,213.6,3392.0,203.7784,203.8166,203.7784,203.788,3392.0
2021-06-11 14:00:00,213.63,213.64,213.58,213.58,2790.0,203.8166,203.8261,203.7689,203.7689,2790.0
2021-06-11 14:05:00,213.64,213.64,213.56,213.58,5574.0,203.8261,203.8261,203.7498,203.7689,5574.0
2021-06-11 14:10:00,213.61,213.61,213.46,213.54,2200.0,203.7975,203.7975,203.6544,203.7307,2200.0
2021-06-11 14:15:00,213.58,213.58,213.26,213.51,3548.0,203.7689,203.7689,203.4636,203.7021,3548.0
2021-06-11 14:20:00,213.5,213.7,213.44,213.45,11052.0,203.6926,203.8834,203.6353,203.6449,11052.0
2021-06-11 14:25:00,213.44,213.47,213.34,213.45,3190.0,203.6353,203.6639,203.5399,203.6449,3190.0
2021-06-11 14:30:00,213.45,213.59,213.45,213.56,1500.0,203.6449,203.7784,203.6449,203.7498,1500.0
2021-06-11 14:35:00,213.61,213.64,213.47,213.62,3323.0,203.7975,203.8261,203.6639,203.807,3323.0
2021-06-11 14:40:00,213.65,213.77,213.58,213.77,1918.0,203.8357,203.9502,203.7689,203.9502,1918.0
2021-06-11 14:45:00,213.71,213.81,213.71,213.78,3012.0,203.8929,203.9883,203.8929,203.9597,3012.0
2021-06-11 14:50:00,213.77,213.91,213.76,213.91,2307.0,203.9502,204.0837,203.9406,204.0837,2307.0
2021-06-11 14:55:00,213.91,213.99,213.91,213.92,2928.0,204.0837,204.1601,204.0837,204.0933,2928.0
2021-06-11 15:00:00,213.92,214.03,213.84,213.99,2596.0,204.0933,204.1982,204.0169,204.1601,2596.0
2021-06-11 15:05:00,213.97,214.05,213.96,213.98,2309.0,204.141,204.2173,204.1314,204.1505,2309.0
2021-06-11 15:10:00,213.94,214.02,213.94,214.0,2311.0,204.1123,204.1887,204.1123,204.1696,2311.0
2021-06-11 15:15:00,214.02,214.03,213.88,213.97,3361.0,204.1887,204.1982,204.0551,204.141,3361.0
2021-06-11 15:20:00,213.97,214.02,213.93,214.0,4495.0,204.141,204.1887,204.1028,204.1696,4495.0
2021-06-11 15:25:00,213.98,213.99,213.93,213.97,2920.0,204.1505,204.1601,204.1028,204.141,2920.0
2021-06-11 15:30:00,213.94,213.96,213.87,213.92,3191.0,204.1123,204.1314,204.0456,204.0933,3191.0
2021-06-11 15:35:00,213.94,213.98,213.91,213.94,3872.0,204.1123,204.1505,204.0837,204.1123,3872.0
2021-06-11 15:40:00,213.92,214.08,213.78,214.0,11270.0,204.0933,204.2459,203.9597,204.1696,11270.0
2021-06-11 15:45:00,214.0,214.3,213.98,214.22,23815.0,204.1696,204.4558,204.1505,204.3795,23815.0
2021-06-11 15:50:00,214.41,214.41,214.16,214.22,12527.0,204.5608,204.5608,204.3222,204.3795,12527.0
2021-06-11 15:55:00,214.23,214.58,214.13,214.53,38199.0,204.389,204.7229,204.2936,204.6752,38199.0
2021-06-14 09:30:00,213.02,213.92,212.61,212.67,23616.0,203.6921,204.5527,203.3,203.3574,23616.0
2021-06-14 09:35:00,212.62,212.92,212.2,212.33,9202.0,203.3096,203.5965,202.908,203.0323,9202.0
2021-06-14 09:40:00,212.28,212.67,212.28,212.54,8771.0,202.9845,203.3574,202.9845,203.2331,8771.0
2021-06-14 09:45:00,212.54,212.61,212.42,212.42,6375.0,203.2331,203.3,203.1184,203.1184,6375.0
2021-06-14 09:50:00,212.26,212.33,211.79,211.79,4701.0,202.9654,203.0323,202.5159,202.5159,4701.0
2021-06-14 09:55:00,211.75,211.75,211.5,211.57,3704.0,202.4777,202.4777,202.2386,202.3056,3704.0
2021-06-14 10:00:00,211.44,212.11,211.44,212.11,5345.0,202.1813,202.8219,202.1813,202.8219,5345.0
2021-06-14 10:05:00,211.95,212.0,211.76,211.78,2626.0,202.6689,202.7168,202.4873,202.5064,2626.0
2021-06-14 10:10:00,211.78,211.85,211.54,211.74,3297.0,202.5064,202.5733,202.2769,202.4681,3297.0
2021-06-14 10:15:00,211.68,212.0,211.68,211.89,1704.0,202.4108,202.7168,202.4108,202.6116,1704.0
2021-06-14 10:20:00,211.86,211.87,211.81,211.86,1239.0,202.5829,202.5924,202.5351,202.5829,1239.0
2021-06-14 10:25:00,211.68,211.69,211.51,211.53,1200.0,202.4108,202.4203,202.2482,202.2673,1200.0
2021-06-14 10:30:00,211.46,211.51,211.41,211.42,2988.0,202.2004,202.2482,202.1526,202.1621,2988.0
2021-06-14 10:35:00,211.51,211.78,211.51,211.78,1782.0,202.2482,202.5064,202.2482,202.5064,1782.0
2021-06-14 10:40:00,211.82,211.9,211.66,211.66,1218.0,202.5446,202.6211,202.3916,202.3916,1218.0
2021-06-14 10:45:00,211.65,211.88,211.63,211.8,3261.0,202.3821,202.602,202.363,202.5255,3261.0
2021-06-14 10:50:00,211.87,212.0,211.87,211.98,1275.0,202.5924,202.7168,202.5924,202.6976,1275.0
2021-06-14 10:55:00,211.99,212.06,211.82,211.82,4279.0,202.7072,202.7741,202.5446,202.5446,4279.0
2021-06-14 11:00:00,211.83,212.09,211.75,212.08,7226.0,202.5542,202.8028,202.4777,202.7932,7226.0
2021-06-14 11:05:00,212.09,212.09,211.93,211.94,3492.0,202.8028,202.8028,202.6498,202.6594,3492.0
2021-06-14 11:10:00,211.85,211.87,211.74,211.77,2309.0,202.5733,202.5924,202.4681,202.4968,2309.0
2021-06-14 11:15:00,211.73,211.73,211.49,211.49,2294.0,202.4586,202.4586,202.2291,202.2291,2294.0
2021-06-14 11:20:00,211.5,211.54,211.35,211.39,2038.0,202.2386,202.2769,202.0952,202.1335,2038.0
2021-06-14 11:25:00,211.39,211.44,211.08,211.19,5853.0,202.1335,202.1813,201.837,201.9422,5853.0
2021-06-14 11:30:00,211.22,211.24,210.97,211.11,4177.0,201.9709,201.99,201.7319,201.8657,4177.0
2021-06-14 11:35:00,211.16,211.29,211.06,211.12,4477.0,201.9135,202.0378,201.8179,201.8753,4477.0
2021-06-14 11:40:00,211.09,211.31,211.07,211.21,2606.0,201.8466,202.057,201.8275,201.9613,2606.0
2021-06-14 11:45:00,211.2,211.39,211.2,211.37,2318.0,201.9518,202.1335,201.9518,202.1143,2318.0
2021-06-14 11:50:00,211.41,211.58,211.41,211.54,2472.0,202.1526,202.3151,202.1526,202.2769,2472.0
2021-06-14 11:55:00,211.54,211.55,211.5,211.5,1820.0,202.2769,202.2865,202.2386,202.2386,1820.0
2021-06-14 12:00:00,211.57,211.57,211.33,211.33,2518.0,202.3056,202.3056,202.0761,202.0761,2518.0
2021-06-14 12:05:00,211.35,211.45,211.33,211.44,3039.0,202.0952,202.1908,202.0761,202.1813,3039.0
2021-06-14 12:10:00,211.42,211.56,211.42,211.52,3849.0,202.1621,202.296,202.1621,202.2578,3849.0
2021-06-14 12:15:00,211.52,211.93,211.52,211.9,3914.0,202.2578,202.6498,202.2578,202.6211,3914.0
2021-06-14 12:20:00,211.87,211.9,211.75,211.81,3854.0,202.5924,202.6211,202.4777,202.5351,3854.0
2021-06-14 12:25:00,211.81,211.9,211.81,211.88,2486.0,202.5351,202.6211,202.5351,202.602,2486.0
2021-06-14 12:30:00,211.85,212.04,211.84,211.93,7919.0,202.5733,202.755,202.5638,202.6498,7919.0
2021-06-14 12:35:00,211.94,211.94,211.85,211.85,4351.0,202.6594,202.6594,202.5733,202.5733,4351.0
2021-06-14 12:40:00,211.88,211.9,211.84,211.85,4768.0,202.602,202.6211,202.5638,202.5733,4768.0
2021-06-14 12:45:00,211.84,211.98,211.84,211.9,3380.0,202.5638,202.6976,202.5638,202.6211,3380.0
2021-06-14 12:50:00,211.87,211.88,211.76,211.81,2698.0,202.5924,202.602,202.4873,202.5351,2698.0
2021-06-14 12:55:00,211.82,211.88,211.81,211.86,2805.0,202.5446,202.602,202.5351,202.5829,2805.0
2021-06-14 13:00:00,211.87,211.91,211.83,211.88,3250.0,202.5924,202.6307,202.5542,202.602,3250.0
2021-06-14 13:05:00,211.89,211.96,211.84,211.89,5210.0,202.6116,202.6785,202.5638,202.6116,5210.0
2021-06-14 13:10:00,211.88,211.97,211.84,211.84,5047.0,202.602,202.6881,202.5638,202.5638,5047.0
2021-06-14 13:15:00,211.85,211.93,211.8,211.91,5315.0,202.5733,202.6498,202.5255,202.6307,5315.0
2021-06-14 13:20:00,211.91,211.97,211.89,211.97,3249.0,202.6307,202.6881,202.6116,202.6881,3249.0
2021-06-14 13:25:00,211.99,212.02,211.88,211.9,1669.0,202.7072,202.7359,202.602,202.6211,1669.0
2021-06-14 13:30:00,211.89,211.91,211.85,211.87,1787.0,202.6116,202.6307,202.5733,202.5924,1787.0
2021-06-14 13:35:00,211.86,211.92,211.84,211.88,3635.0,202.5829,202.6403,202.5638,202.602,3635.0
2021-06-14 13:40:00,211.87,211.92,211.84,211.9,1940.0,202.5924,202.6403,202.5638,202.6211,1940.0
2021-06-14 13:45:00,211.9,211.92,211.84,211.84,3134.0,202.6211,202.6403,202.5638,202.5638,3134.0
2021-06-14 13:50:00,211.91,211.93,211.89,211.89,2402.0,202.6307,202.6498,202.6116,202.6116,2402.0
2021-06-14 13:55:00,211.89,211.94,211.87,211.9,5345.0,202.6116,202.6594,202.5924,202.6211,5345.0
2021-06-14 14:00:00,211.9,212.04,211.88,211.97,2328.0,202.6211,202.755,202.602,202.6881,2328.0
2021-06-14 14:05:00,212.0,212.0,211.93,211.96,1418.0,202.7168,202.7168,202.6498,202.6785,1418.0
2021-06-14 14:10:00,211.99,212.01,211.86,211.88,3537.0,202.7072,202.7263,202.5829,202.602,3537.0
2021-06-14 14:15:00,211.86,211.95,211.86,211.89,5263.0,202.5829,202.6689,202.5829,202.6116,5263.0
2021-06-14 14:20:00,211.88,212.08,211.86,212.07,5611.0,202.602,202.7932,202.5829,202.7837,5611.0
2021-06-14 14:25:00,212.06,212.12,211.99,212.02,5864.0,202.7741,202.8315,202.7072,202.7359,5864.0
2021-06-14 14:30:00,211.99,212.06,211.99,212.04,3301.0,202.7072,202.7741,202.7072,202.755,3301.0
2021-06-14 14:35:00,212.06,212.08,212.01,212.04,1400.0,202.7741,202.7932,202.7263,202.755,1400.0
2021-06-14 14:40:00,212.06,212.08,212.03,212.06,6293.0,202.7741,202.7932,202.7454,202.7741,6293.0
2021-06-14 14:45:00,212.06,212.12,212.03,212.12,6390.0,202.7741,202.8315,202.7454,202.8315,6390.0
2021-06-14 14:50:00,212.23,212.3,212.18,212.18,2941.0,202.9367,203.0036,202.8889,202.8889,2941.0
2021-06-14 14:55:00,212.21,212.32,212.17,212.32,10565.0,202.9176,203.0227,202.8793,203.0227,10565.0
2021-06-14 15:00:00,212.3,212.44,212.29,212.44,2926.0,203.0036,203.1375,202.9941,203.1375,2926.0
2021-06-14 15:05:00,212.44,212.8,212.42,212.71,9606.0,203.1375,203.4817,203.1184,203.3957,9606.0
2021-06-14 15:10:00,212.72,212.81,212.67,212.78,8864.0,203.4052,203.4913,203.3574,203.4626,8864.0
2021-06-14 15:15:00,212.78,213.01,212.78,212.89,6776.0,203.4626,203.6825,203.4626,203.5678,6776.0
2021-06-14 15:20:00,212.89,212.96,212.74,212.96,4480.0,203.5678,203.6347,203.4243,203.6347,4480.0
2021-06-14 15:25:00,212.95,213.15,212.95,213.13,5826.0,203.6252,203.8164,203.6252,203.7973,5826.0
2021-06-14 15:30:00,213.13,213.18,212.92,212.94,9017.0,203.7973,203.8451,203.5965,203.6156,9017.0
2021-06-14 15:35:00,212.98,213.22,212.98,213.17,8283.0,203.6538,203.8833,203.6538,203.8355,8283.0
2021-06-14 15:40:00,213.18,213.72,213.13,213.38,28598.0,203.8451,204.3614,203.7973,204.0363,28598.0
2021-06-14 15:45:00,213.39,213.39,213.16,213.16,14516.0,204.0459,204.0459,203.826,203.826,14516.0
2021-06-14 15:50:00,213.23,213.4,213.08,213.28,30755.0,203.8929,204.0554,203.7495,203.9407,30755.0
2021-06-14 15:55:00,213.34,213.61,213.18,213.18,112301.0,203.9981,204.2563,203.8451,203.8451,112301.0
2021-06-15 09:30:00,214.39,214.5,213.53,213.77,51834.0,205.0021,205.1073,204.1798,204.4092,51834.0
2021-06-15 09:35:00,213.65,213.7,213.15,213.15,5496.0,204.2945,204.3423,203.8164,203.8164,5496.0
2021-06-15 09:40:00,213.32,213.42,213.18,213.19,4968.0,203.979,204.0746,203.8451,203.8546,4968.0
2021-06-15 09:45:00,213.28,213.31,213.14,213.3,9380.0,203.9407,203.9694,203.8068,203.9598,9380.0
2021-06-15 09:50:00,213.28,213.38,213.18,213.38,6471.0,203.9407,204.0363,203.8451,204.0363,6471.0
2021-06-15 09:55:00,213.31,213.47,213.19,213.47,10012.0,203.9694,204.1224,203.8546,204.1224,10012.0
2021-06-15 10:00:00,213.4,213.4,212.6,212.61,12243.0,204.0554,204.0554,203.2905,203.3,12243.0
2021-06-15 10:05:00,212.58,212.59,212.16,212.25,11244.0,203.2714,203.2809,202.8697,202.9558,11244.0
2021-06-15 10:10:00,212.25,212.52,212.2,212.48,7305.0,202.9558,203.214,202.908,203.1757,7305.0
2021-06-15 10:15:00,212.48,212.99,212.47,212.93,3263.0,203.1757,203.6634,203.1662,203.606,3263.0
2021-06-15 10:20:00,212.88,213.2,212.88,213.07,4001.0,203.5582,203.8642,203.5582,203.7399,4001.0
2021-06-15 10:25:00,213.11,213.32,213.06,213.21,5598.0,203.7781,203.979,203.7303,203.8738,5598.0
2021-06-15 10:30:00,213.2,213.45,213.12,213.45,5282.0,203.8642,204.1033,203.7877,204.1033,5282.0
2021-06-15 10:35:00,213.4,214.2,213.39,214.2,15989.0,204.0554,204.8204,204.0459,204.8204,15989.0
2021-06-15 10:40:00,214.17,214.31,213.96,214.29,26815.0,204.7917,204.9256,204.5909,204.9065,26815.0
2021-06-15 10:45:00,214.29,214.76,214.06,214.28,25087.0,204.9065,205.3559,204.6865,204.8969,25087.0
2021-06-15 10:50:00,214.33,214.5,214.31,214.48,3406.0,204.9447,205.1073,204.9256,205.0882,3406.0
2021-06-15 10:55:00,214.45,214.49,214.16,214.16,2367.0,205.0595,205.0977,204.7822,204.7822,2367.0
2021-06-15 11:00:00,214.14,214.19,213.97,214.04,3475.0,204.763,204.8109,204.6005,204.6674,3475.0
2021-06-15 11:05:00,214.05,214.34,214.02,214.34,6224.0,204.677,204.9543,204.6483,204.9543,6224.0
2021-06-15 11:10:00,214.34,214.35,214.18,214.35,4800.0,204.9543,204.9638,204.8013,204.9638,4800.0
2021-06-15 11:15:00,214.33,214.74,214.33,214.73,7420.0,204.9447,205.3368,204.9447,205.3272,7420.0
2021-06-15 11:20:00,214.69,215.0,214.68,215.0,6139.0,205.289,205.5854,205.2794,205.5854,6139.0
2021-06-15 11:25:00,214.97,215.33,214.91,215.26,9540.0,205.5567,205.9009,205.4993,205.834,9540.0
2021-06-15 11:30:00,215.25,215.34,215.12,215.27,24903.0,205.8244,205.9105,205.7001,205.8436,24903.0
2021-06-15 11:35:00,215.27,215.31,214.66,214.69,15926.0,205.8436,205.8818,205.2603,205.289,15926.0
2021-06-15 11:40:00,214.77,215.18,214.76,215.04,3536.0,205.3655,205.7575,205.3559,205.6236,3536.0
2021-06-15 11:45:00,215.08,215.21,215.05,215.21,1903.0,205.6619,205.7862,205.6332,205.7862,1903.0
2021-06-15 11:50:00,215.2,215.2,215.01,215.01,3763.0,205.7766,205.7766,205.5949,205.5949,3763.0
2021-06-15 11:55:00,214.93,215.02,214.93,214.99,2295.0,205.5185,205.6045,205.5185,205.5758,2295.0
2021-06-15 12:00:00,214.98,215.08,214.93,214.97,1500.0,205.5663,205.6619,205.5185,205.5567,1500.0
2021-06-15 12:05:00,214.91,215.07,214.91,215.0,1833.0,205.4993,205.6523,205.4993,205.5854,1833.0
2021-06-15 12:10:00,215.01,215.07,214.94,214.99,4365.0,205.5949,205.6523,205.528,205.5758,4365.0
2021-06-15 12:15:00,215.0,215.08,214.95,215.03,4625.0,205.5854,205.6619,205.5376,205.6141,4625.0
2021-06-15 12:20:00,215.05,215.07,214.99,215.04,3801.0,205.6332,205.6523,205.5758,205.6236,3801.0
2021-06-15 12:25:00,215.09,215.25,215.04,215.15,1710.0,205.6714,205.8244,205.6236,205.7288,1710.0
2021-06-15 12:30:00,215.13,215.21,215.12,215.14,2352.0,205.7097,205.7862,205.7001,205.7193,2352.0
2021-06-15 12:35:00,215.17,215.21,215.03,215.03,1100.0,205.7479,205.7862,205.6141,205.6141,1100.0
2021-06-15 12:40:00,215.02,215.03,214.93,214.99,3918.0,205.6045,205.6141,205.5185,205.5758,3918.0
2021-06-15 12:45:00,214.96,215.04,214.89,214.97,3099.0,205.5471,205.6236,205.4802,205.5567,3099.0
2021-06-15 12:50:00,214.97,215.08,214.81,215.0,10081.0,205.5567,205.6619,205.4037,205.5854,10081.0
2021-06-15 12:55:00,215.0,215.07,214.91,215.0,9239.0,205.5854,205.6523,205.4993,205.5854,9239.0
2021-06-15 13:00:00,215.07,215.1,214.75,214.77,8834.0,205.6523,205.681,205.3463,205.3655,8834.0
2021-06-15 13:05:00,214.73,214.9,214.73,214.88,3100.0,205.3272,205.4898,205.3272,205.4706,3100.0
2021-06-15 13:10:00,214.88,214.99,214.88,214.99,2603.0,205.4706,205.5758,205.4706,205.5758,2603.0
2021-06-15 13:15:00,215.0,215.0,214.87,214.97,7821.0,205.5854,205.5854,205.4611,205.5567,7821.0
2021-06-15 13:20:00,214.92,214.99,214.86,214.9,2836.0,205.5089,205.5758,205.4515,205.4898,2836.0
2021-06-15 13:25:00,214.94,214.97,214.85,214.9,5082.0,205.528,205.5567,205.442,205.4898,5082.0
2021-06-15 13:30:00,214.9,215.08,214.88,214.96,19268.0,205.4898,205.6619,205.4706,205.5471,19268.0
2021-06-15 13:35:00,214.96,215.17,214.94,215.17,1997.0,205.5471,205.7479,205.528,205.7479,1997.0
2021-06-15 13:40:00,215.2,215.39,215.2,215.22,2748.0,205.7766,205.9583,205.7766,205.7958,2748.0
2021-06-15 13:45:00,215.2,215.49,215.2,215.45,2464.0,205.7766,206.0539,205.7766,206.0157,2464.0
2021-06-15 13:50:00,215.48,215.82,215.48,215.74,9091.0,206.0444,206.3695,206.0444,206.293,9091.0
2021-06-15 13:55:00,215.77,216.2,215.76,216.13,8741.0,206.3217,206.7328,206.3121,206.6659,8741.0
2021-06-15 14:00:00,216.12,216.24,216.02,216.09,4004.0,206.6563,206.7711,206.5607,206.6277,4004.0
2021-06-15 14:05:00,216.14,216.14,215.79,215.88,2789.0,206.6755,206.6755,206.3408,206.4269,2789.0
2021-06-15 14:10:00,215.8,215.91,215.75,215.79,2211.0,206.3504,206.4555,206.3025,206.3408,2211.0
2021-06-15 14:15:00,215.81,215.88,215.75,215.75,2160.0,206.3599,206.4269,206.3025,206.3025,2160.0
2021-06-15 14:20:00,215.69,215.79,215.68,215.74,4532.0,206.2452,206.3408,206.2356,206.293,4532.0
2021-06-15 14:25:00,215.7,215.93,215.7,215.83,2910.0,206.2547,206.4747,206.2547,206.379,2910.0
2021-06-15 14:30:00,215.8,215.91,215.73,215.76,5071.0,206.3504,206.4555,206.2834,206.3121,5071.0
2021-06-15 14:35:00,215.77,215.77,215.66,215.7,4996.0,206.3217,206.3217,206.2165,206.2547,4996.0
2021-06-15 14:40:00,215.75,215.83,215.71,215.75,3201.0,206.3025,206.379,206.2643,206.3025,3201.0
2021-06-15 14:45:00,215.76,215.88,215.69,215.84,9004.0,206.3121,206.4269,206.2452,206.3886,9004.0
2021-06-15 14:50:00,215.84,215.84,215.65,215.79,5171.0,206.3886,206.3886,206.2069,206.3408,5171.0
2021-06-15 14:55:00,215.8,215.85,215.52,215.52,4325.0,206.3504,206.3982,206.0826,206.0826,4325.0
2021-06-15 15:00:00,215.62,215.62,215.03,215.08,5410.0,206.1782,206.1782,205.6141,205.6619,5410.0
2021-06-15 15:05:00,215.09,215.28,214.78,215.11,27747.0,205.6714,205.8531,205.375,205.6906,27747.0
2021-06-15 15:10:00,215.11,215.2,215.03,215.12,5327.0,205.6906,205.7766,205.6141,205.7001,5327.0
2021-06-15 15:15:00,215.14,215.25,215.06,215.06,7792.0,205.7193,205.8244,205.6428,205.6428,7792.0
2021-06-15 15:20:00,215.09,215.16,214.96,214.99,13565.0,205.6714,205.7384,205.5471,205.5758,13565.0
2021-06-15 15:25:00,215.01,215.06,214.89,214.98,4695.0,205.5949,205.6428,205.4802,205.5663,4695.0
2021-06-15 15:30:00,215.04,215.04,214.68,214.82,11680.0,205.6236,205.6236,205.2794,205.4133,11680.0
2021-06-15 15:35:00,214.78,215.2,214.75,215.19,7502.0,205.375,205.7766,205.3463,205.7671,7502.0
2021-06-15 15:40:00,215.18,215.45,215.14,215.21,14994.0,205.7575,206.0157,205.7193,205.7862,14994.0
2021-06-15 15:45:00,215.21,215.32,215.15,215.17,17116.0,205.7862,205.8914,205.7288,205.7479,17116.0
2021-06-15 15:50:00,215.16,215.21,214.74,214.97,42575.0,205.7384,205.7862,205.3368,205.5567,42575.0
2021-06-15 15:55:00,214.94,215.08,214.79,215.07,52495.0,205.528,205.6619,205.3846,205.6523,52495.0
2021-06-16 09:30:00,215.22,215.5,214.54,214.6,22375.0,205.7958,206.0635,205.1455,205.2029,22375.0
2021-06-16 09:35:00,214.78,215.62,214.78,215.62,9375.0,205.375,206.1782,205.375,206.1782,9375.0
2021-06-16 09:40:00,215.77,215.77,214.85,214.85,11048.0,206.3217,206.3217,205.442,205.442,11048.0
2021-06-16 09:45:00,214.96,214.96,214.46,214.53,5238.0,205.5471,205.5471,205.069,205.136,5238.0
2021-06-16 09:50:00,214.46,214.53,214.22,214.22,3534.0,205.069,205.136,204.8395,204.8395,3534.0
2021-06-16 09:55:00,214.23,214.58,214.15,214.58,5931.0,204.8491,205.1838,204.7726,205.1838,5931.0
2021-06-16 10:00:00,214.58,214.68,214.53,214.63,2455.0,205.1838,205.2794,205.136,205.2316,2455.0
2021-06-16 10:05:00,214.82,215.07,214.71,214.96,4913.0,205.4133,205.6523,205.3081,205.5471,4913.0
2021-06-16 10:10:00,214.93,214.93,214.69,214.82,4546.0,205.5185,205.5185,205.289,205.4133,4546.0
2021-06-16 10:15:00,214.8,214.8,214.53,214.6,3697.0,205.3941,205.3941,205.136,205.2029,3697.0
2021-06-16 10:20:00,214.6,214.65,214.3,214.41,3730.0,205.2029,205.2507,204.916,205.0212,3730.0
2021-06-16 10:25:00,214.41,214.93,214.41,214.93,1500.0,205.0212,205.5185,205.0212,205.5185,1500.0
2021-06-16 10:30:00,214.92,215.09,214.91,215.09,4292.0,205.5089,205.6714,205.4993,205.6714,4292.0
2021-06-16 10:35:00,215.04,215.67,215.0,215.63,3622.0,205.6236,206.226,205.5854,206.1878,3622.0
2021-06-16 10:40:00,215.63,215.63,215.09,215.47,12454.0,206.1878,206.1878,205.6714,206.0348,12454.0
2021-06-16 10:45:00,215.59,215.85,215.52,215.55,8937.0,206.1495,206.3982,206.0826,206.1113,8937.0
2021-06-16 10:50:00,215.45,215.45,215.22,215.3,4102.0,206.0157,206.0157,205.7958,205.8722,4102.0
2021-06-16 10:55:00,215.25,215.37,215.15,215.19,6490.0,205.8244,205.9392,205.7288,205.7671,6490.0
2021-06-16 11:00:00,215.2,215.2,214.65,214.65,4301.0,205.7766,205.7766,205.2507,205.2507,4301.0
2021-06-16 11:05:00,214.69,214.83,214.68,214.8,4153.0,205.289,205.4228,205.2794,205.3941,4153.0
2021-06-16 11:10:00,214.76,214.89,214.67,214.82,4644.0,205.3559,205.4802,205.2698,205.4133,4644.0
2021-06-16 11:15:00,214.83,214.92,214.46,214.79,15892.0,205.4228,205.5089,205.069,205.3846,15892.0
2021-06-16 11:20:00,214.84,214.98,214.82,214.93,2369.0,205.4324,205.5663,205.4133,205.5185,2369.0
2021-06-16 11:25:00,214.83,214.83,214.54,214.54,14185.0,205.4228,205.4228,205.1455,205.1455,14185.0
2021-06-16 11:30:00,214.56,214.62,214.4,214.45,1973.0,205.1647,205.222,205.0117,205.0595,1973.0
2021-06-16 11:35:00,214.39,214.44,214.15,214.24,2595.0,205.0021,205.0499,204.7726,204.8587,2595.0
2021-06-16 11:40:00,214.16,214.25,214.12,214.2,2307.0,204.7822,204.8682,204.7439,204.8204,2307.0
2021-06-16 11:45:00,214.26,214.36,214.24,214.33,1071.0,204.8778,204.9734,204.8587,204.9447,1071.0
2021-06-16 11:50:00,214.29,214.35,214.08,214.08,2101.0,204.9065,204.9638,204.7057,204.7057,2101.0
2021-06-16 11:55:00,214.07,214.37,214.07,214.3,2533.0,204.6961,204.983,204.6961,204.916,2533.0
2021-06-16 12:00:00,214.34,214.34,214.15,214.16,1640.0,204.9543,204.9543,204.7726,204.7822,1640.0
2021-06-16 12:05:00,214.23,214.23,214.0,214.0,6613.0,204.8491,204.8491,204.6292,204.6292,6613.0
2021-06-16 12:10:00,214.01,214.23,214.01,214.19,2096.0,204.6387,204.8491,204.6387,204.8109,2096.0
2021-06-16 12:15:00,214.19,214.32,214.13,214.13,3650.0,204.8109,204.9352,204.7535,204.7535,3650.0
2021-06-16 12:20:00,214.03,214.13,214.0,214.13,2747.0,204.6579,204.7535,204.6292,204.7535,2747.0
2021-06-16 12:25:00,214.13,214.13,214.0,214.02,5528.0,204.7535,204.7535,204.6292,204.6483,5528.0
2021-06-16 12:30:00,214.02,214.06,214.0,214.06,2205.0,204.6483,204.6865,204.6292,204.6865,2205.0
2021-06-16 12:35:00,214.08,214.19,214.03,214.03,2518.0,204.7057,204.8109,204.6579,204.6579,2518.0
2021-06-16 12:40:00,214.05,214.27,214.03,214.27,1582.0,204.677,204.8874,204.6579,204.8874,1582.0
2021-06-16 12:45:00,214.34,214.49,214.21,214.3,3528.0,204.9543,205.0977,204.83,204.916,3528.0
2021-06-16 12:50:00,214.24,214.27,214.12,214.13,1407.0,204.8587,204.8874,204.7439,204.7535,1407.0
2021-06-16 12:55:00,214.11,214.58,214.11,214.58,2508.0,204.7344,205.1838,204.7344,205.1838,2508.0
2021-06-16 13:00:00,214.46,214.46,214.26,214.26,1655.0,205.069,205.069,204.8778,204.8778,1655.0
2021-06-16 13:05:00,214.24,214.35,214.24,214.32,1744.0,204.8587,204.9638,204.8587,204.9352,1744.0
2021-06-16 13:10:00,214.31,214.63,214.28,214.63,2333.0,204.9256,205.2316,204.8969,205.2316,2333.0
2021-06-16 13:15:00,214.57,214.57,214.37,214.38,3313.0,205.1742,205.1742,204.983,204.9925,3313.0
2021-06-16 13:20:00,214.39,214.43,214.19,214.19,1723.0,205.0021,205.0403,204.8109,204.8109,1723.0
2021-06-16 13:25:00,214.08,214.22,214.08,214.14,2730.0,204.7057,204.8395,204.7057,204.763,2730.0
2021-06-16 13:30:00,214.18,214.24,214.15,214.2,2567.0,204.8013,204.8587,204.7726,204.8204,2567.0
2021-06-16 13:35:00,214.16,214.16,213.95,214.07,6560.0,204.7822,204.7822,204.5814,204.6961,6560.0
2021-06-16 13:40:00,214.05,214.18,214.0,214.0,4567.0,204.677,204.8013,204.6292,204.6292,4567.0
2021-06-16 13:45:00,214.08,214.08,213.81,213.81,4711.0,204.7057,204.7057,204.4475,204.4475,4711.0
2021-06-16 13:50:00,213.6,213.89,213.59,213.86,2882.0,204.2467,204.524,204.2371,204.4953,2882.0
2021-06-16 13:55:00,213.9,214.1,213.81,213.95,12515.0,204.5336,204.7248,204.4475,204.5814,12515.0
2021-06-16 14:00:00,213.71,213.81,212.37,212.38,13432.0,204.3519,204.4475,203.0706,203.0801,13432.0
2021-06-16 14:05:00,212.52,213.17,212.44,212.98,27057.0,203.214,203.8355,203.1375,203.6538,27057.0
2021-06-16 14:10:00,212.98,213.19,212.44,212.52,13178.0,203.6538,203.8546,203.1375,203.214,13178.0
2021-06-16 14:15:00,212.51,212.51,211.5,211.51,10063.0,203.2044,203.2044,202.2386,202.2482,10063.0
2021-06-16 14:20:00,211.62,211.82,211.32,211.47,16652.0,202.3534,202.5446,202.0665,202.21,16652.0
2021-06-16 14:25:00,211.55,211.66,211.37,211.38,8716.0,202.2865,202.3916,202.1143,202.1239,8716.0
2021-06-16 14:30:00,211.37,211.46,210.86,211.28,12983.0,202.1143,202.2004,201.6267,202.0283,12983.0
2021-06-16 14:35:00,211.11,211.53,211.05,211.11,10380.0,201.8657,202.2673,201.8084,201.8657,10380.0
2021-06-16 14:40:00,211.11,211.21,210.68,210.7,10033.0,201.8657,201.9613,201.4546,201.4737,10033.0
2021-06-16 14:45:00,210.66,211.1,210.64,210.79,8135.0,201.4354,201.8562,201.4163,201.5597,8135.0
2021-06-16 14:50:00,210.87,211.42,210.87,211.39,5560.0,201.6362,202.1621,201.6362,202.1335,5560.0
2021-06-16 14:55:00,211.41,211.68,211.3,211.62,5132.0,202.1526,202.4108,202.0474,202.3534,5132.0
2021-06-16 15:00:00,211.55,211.57,211.19,211.4,6868.0,202.2865,202.3056,201.9422,202.143,6868.0
2021-06-16 15:05:00,211.36,211.55,211.34,211.4,6143.0,202.1048,202.2865,202.0857,202.143,6143.0
2021-06-16 15:10:00,211.4,211.43,211.17,211.27,7757.0,202.143,202.1717,201.9231,202.0187,7757.0
2021-06-16 15:15:00,211.27,211.36,211.08,211.21,6992.0,202.0187,202.1048,201.837,201.9613,6992.0
2021-06-16 15:20:00,211.32,211.42,211.23,211.42,6281.0,202.0665,202.1621,201.9805,202.1621,6281.0
2021-06-16 15:25:00,211.47,211.47,210.99,210.99,10539.0,202.21,202.21,201.751,201.751,10539.0
2021-06-16 15:30:00,210.9,211.09,210.87,210.92,8510.0,201.6649,201.8466,201.6362,201.684,8510.0
2021-06-16 15:35:00,210.9,211.32,210.86,211.28,9324.0,201.6649,202.0665,201.6267,202.0283,9324.0
2021-06-16 15:40:00,211.27,211.3,210.93,211.18,13032.0,202.0187,202.0474,201.6936,201.9327,13032.0
2021-06-16 15:45:00,211.13,211.2,210.86,210.86,19858.0,201.8848,201.9518,201.6267,201.6267,19858.0
2021-06-16 15:50:00,210.84,210.95,210.62,210.73,32256.0,201.6075,201.7127,201.3972,201.5024,32256.0
2021-06-16 15:55:00,210.75,210.75,210.29,210.43,81909.0,201.5215,201.5215,201.0816,201.2155,81909.0
2021-06-17 09:30:00,209.97,210.2,208.87,209.33,37709.0,200.7756,200.9956,199.7238,200.1637,37709.0
2021-06-17 09:35:00,209.58,210.27,209.43,210.23,6804.0,200.4027,201.0625,200.2593,201.0243,6804.0
2021-06-17 09:40:00,210.09,210.13,209.36,209.37,2366.0,200.8904,200.9286,200.1924,200.2019,2366.0
2021-06-17 09:45:00,209.34,209.49,208.89,209.06,3673.0,200.1732,200.3167,199.7429,199.9055,3673.0
2021-06-17 09:50:00,209.07,209.1,208.68,208.89,9815.0,199.9151,199.9437,199.5421,199.7429,9815.0
2021-06-17 09:55:00,208.94,208.94,208.38,208.38,6670.0,199.7907,199.7907,199.2553,199.2553,6670.0
2021-06-17 10:00:00,208.29,208.55,208.25,208.45,8889.0,199.1692,199.4178,199.131,199.3222,8889.0
2021-06-17 10:05:00,208.59,208.66,207.87,208.32,23314.0,199.4561,199.523,198.7676,199.1979,23314.0
2021-06-17 10:10:00,208.43,208.43,207.31,207.35,14694.0,199.3031,199.3031,198.2321,198.2704,14694.0
2021-06-17 10:15:00,207.42,207.79,207.31,207.79,16261.0,198.3373,198.6911,198.2321,198.6911,16261.0
2021-06-17 10:20:00,207.85,208.01,207.68,207.68,9231.0,198.7485,198.9015,198.5859,198.5859,9231.0
2021-06-17 10:25:00,207.59,207.93,207.59,207.63,8148.0,198.4999,198.825,198.4999,198.5381,8148.0
2021-06-17 10:30:00,207.75,207.97,207.74,207.97,5591.0,198.6529,198.8632,198.6433,198.8632,5591.0
2021-06-17 10:35:00,207.88,208.01,207.8,207.97,8467.0,198.7772,198.9015,198.7007,198.8632,8467.0
2021-06-17 10:40:00,207.97,208.6,207.97,208.6,2902.0,198.8632,199.4656,198.8632,199.4656,2902.0
2021-06-17 10:45:00,208.6,208.65,208.28,208.41,2849.0,199.4656,199.5134,199.1596,199.284,2849.0
2021-06-17 10:50:00,208.39,208.54,208.36,208.41,1874.0,199.2648,199.4083,199.2361,199.284,1874.0
2021-06-17 10:55:00,208.34,208.59,208.32,208.35,3117.0,199.217,199.4561,199.1979,199.2266,3117.0
2021-06-17 11:00:00,208.24,208.38,208.18,208.31,2557.0,199.1214,199.2553,199.064,199.1883,2557.0
2021-06-17 11:05:00,208.31,208.31,207.88,207.88,3505.0,199.1883,199.1883,198.7772,198.7772,3505.0
2021-06-17 11:10:00,207.82,208.16,207.82,208.12,6607.0,198.7198,199.0449,198.7198,199.0067,6607.0
2021-06-17 11:15:00,208.19,208.57,208.09,208.53,4516.0,199.0736,199.4369,198.978,199.3987,4516.0
2021-06-17 11:20:00,208.52,208.74,208.48,208.66,1989.0,199.3891,199.5995,199.3509,199.523,1989.0
2021-06-17 11:25:00,208.65,209.09,208.54,209.09,7559.0,199.5134,199.9342,199.4083,199.9342,7559.0
2021-06-17 11:30:00,209.0,209.57,208.92,209.34,5973.0,199.8481,200.3932,199.7716,200.1732,5973.0
2021-06-17 11:35:00,209.34,209.45,209.07,209.33,3600.0,200.1732,200.2784,199.9151,200.1637,3600.0
2021-06-17 11:40:00,209.15,209.17,208.75,208.79,3454.0,199.9916,200.0107,199.6091,199.6473,3454.0
2021-06-17 11:45:00,208.91,209.11,208.76,208.76,3459.0,199.7621,199.9533,199.6186,199.6186,3459.0
2021-06-17 11:50:00,208.81,208.88,208.73,208.86,4290.0,199.6664,199.7334,199.5899,199.7142,4290.0
2021-06-17 11:55:00,208.86,208.94,208.73,208.87,2357.0,199.7142,199.7907,199.5899,199.7238,2357.0
2021-06-17 12:00:00,208.82,208.86,208.62,208.8,5385.0,199.676,199.7142,199.4848,199.6569,5385.0
2021-06-17 12:05:00,208.65,208.76,208.58,208.68,3342.0,199.5134,199.6186,199.4465,199.5421,3342.0
2021-06-17 12:10:00,208.73,208.87,208.67,208.75,1764.0,199.5899,199.7238,199.5326,199.6091,1764.0
2021-06-17 12:15:00,208.72,208.83,208.37,208.43,3890.0,199.5804,199.6856,199.2457,199.3031,3890.0
2021-06-17 12:20:00,208.37,208.37,207.99,208.06,5529.0,199.2457,199.2457,198.8823,198.9493,5529.0
2021-06-17 12:25:00,208.05,208.25,207.94,208.0,4473.0,198.9397,199.131,198.8345,198.8919,4473.0
2021-06-17 12:30:00,207.97,208.3,207.86,208.3,3963.0,198.8632,199.1788,198.758,199.1788,3963.0
2021-06-17 12:35:00,208.31,208.74,208.31,208.57,8130.0,199.1883,199.5995,199.1883,199.4369,8130.0
2021-06-17 12:40:00,208.68,209.0,208.64,208.78,7856.0,199.5421,199.8481,199.5039,199.6378,7856.0
2021-06-17 12:45:00,208.79,208.85,208.61,208.82,6500.0,199.6473,199.7047,199.4752,199.676,6500.0
2021-06-17 12:50:00,208.8,208.93,208.74,208.88,4389.0,199.6569,199.7812,199.5995,199.7334,4389.0
2021-06-17 12:55:00,208.93,209.21,208.93,209.2,3203.0,199.7812,200.0489,199.7812,200.0394,3203.0
2021-06-17 13:00:00,209.24,209.5,209.15,209.41,11272.0,200.0776,200.3262,199.9916,200.2402,11272.0
2021-06-17 13:05:00,209.4,209.42,209.22,209.42,4055.0,200.2306,200.2497,200.0585,200.2497,4055.0
2021-06-17 13:10:00,209.38,209.45,209.33,209.43,2418.0,200.2115,200.2784,200.1637,200.2593,2418.0
2021-06-17 13:15:00,209.53,209.54,209.39,209.39,2319.0,200.3549,200.3645,200.221,200.221,2319.0
2021-06-17 13:20:00,209.39,209.54,209.29,209.49,7950.0,200.221,200.3645,200.1254,200.3167,7950.0
2021-06-17 13:25:00,209.43,209.55,209.35,209.43,2937.0,200.2593,200.374,200.1828,200.2593,2937.0
2021-06-17 13:30:00,209.33,209.38,209.27,209.27,2845.0,200.1637,200.2115,200.1063,200.1063,2845.0
2021-06-17 13:35:00,209.26,209.58,209.26,209.53,5202.0,200.0967,200.4027,200.0967,200.3549,5202.0
2021-06-17 13:40:00,209.52,209.54,209.41,209.48,3710.0,200.3453,200.3645,200.2402,200.3071,3710.0
2021-06-17 13:45:00,209.5,209.58,209.3,209.42,5904.0,200.3262,200.4027,200.135,200.2497,5904.0
2021-06-17 13:50:00,209.44,209.53,209.04,209.04,4072.0,200.2689,200.3549,199.8864,199.8864,4072.0
2021-06-17 13:55:00,209.03,209.2,209.0,209.2,1700.0,199.8768,200.0394,199.8481,200.0394,1700.0
2021-06-17 14:00:00,209.2,209.21,209.04,209.21,2565.0,200.0394,200.0489,199.8864,200.0489,2565.0
2021-06-17 14:05:00,209.13,209.17,208.92,208.94,4102.0,199.9724,200.0107,199.7716,199.7907,4102.0
2021-06-17 14:10:00,208.97,209.19,208.97,209.13,3134.0,199.8194,200.0298,199.8194,199.9724,3134.0
2021-06-17 14:15:00,209.16,209.43,209.16,209.38,2940.0,200.0011,200.2593,200.0011,200.2115,2940.0
2021-06-17 14:20:00,209.43,209.5,209.23,209.28,5471.0,200.2593,200.3262,200.068,200.1159,5471.0
2021-06-17 14:25:00,209.35,209.55,209.35,209.49,2822.0,200.1828,200.374,200.1828,200.3167,2822.0
2021-06-17 14:30:00,209.55,209.58,209.45,209.53,4247.0,200.374,200.4027,200.2784,200.3549,4247.0
2021-06-17 14:35:00,209.52,209.54,209.47,209.48,2289.0,200.3453,200.3645,200.2975,200.3071,2289.0
2021-06-17 14:40:00,209.51,209.62,209.47,209.61,3585.0,200.3358,200.441,200.2975,200.4314,3585.0
2021-06-17 14:45:00,209.6,209.69,209.57,209.59,3017.0,200.4218,200.5079,200.3932,200.4123,3017.0
2021-06-17 14:50:00,209.59,209.77,209.49,209.68,14416.0,200.4123,200.5844,200.3167,200.4983,14416.0
2021-06-17 14:55:00,209.76,209.91,209.75,209.78,3259.0,200.5748,200.7183,200.5653,200.594,3259.0
2021-06-17 15:00:00,209.79,209.85,209.67,209.81,7613.0,200.6035,200.6609,200.4888,200.6226,7613.0
2021-06-17 15:05:00,209.73,209.73,209.64,209.67,3901.0,200.5462,200.5462,200.4601,200.4888,3901.0
2021-06-17 15:10:00,209.69,209.98,209.67,209.95,3213.0,200.5079,200.7852,200.4888,200.7565,3213.0
2021-06-17 15:15:00,209.96,210.07,209.92,210.06,9172.0,200.7661,200.8713,200.7278,200.8617,9172.0
2021-06-17 15:20:00,210.07,210.08,209.94,210.0,5616.0,200.8713,200.8808,200.747,200.8043,5616.0
2021-06-17 15:25:00,210.04,210.23,210.04,210.19,4061.0,200.8426,201.0243,200.8426,200.986,4061.0
2021-06-17 15:30:00,210.22,210.3,210.13,210.21,5804.0,201.0147,201.0912,200.9286,201.0051,5804.0
2021-06-17 15:35:00,210.2,210.27,210.16,210.26,7391.0,200.9956,201.0625,200.9573,201.0529,7391.0
2021-06-17 15:40:00,210.26,210.41,210.25,210.29,12868.0,201.0529,201.1964,201.0434,201.0816,12868.0
2021-06-17 15:45:00,210.27,210.48,210.17,210.23,8670.0,201.0625,201.2633,200.9669,201.0243,8670.0
2021-06-17 15:50:00,210.23,210.47,210.14,210.14,17352.0,201.0243,201.2537,200.9382,200.9382,17352.0
2021-06-17 15:55:00,210.21,210.26,209.62,209.64,78009.0,201.0051,201.0529,200.441,200.4601,78009.0
2021-06-18 09:30:00,207.24,209.01,206.83,207.66,266523.0,198.1652,199.8577,197.7731,198.5668,266523.0
2021-06-18 09:35:00,207.75,207.75,206.83,207.45,2590.0,198.6529,198.6529,197.7731,198.366,2590.0
2021-06-18 09:40:00,207.34,208.3,207.3,208.3,2637.0,198.2608,199.1788,198.2226,199.1788,2637.0
2021-06-18 09:45:00,208.14,208.22,207.6,207.91,5489.0,199.0258,199.1023,198.5094,198.8058,5489.0
2021-06-18 09:50:00,207.75,207.84,207.13,207.37,4923.0,198.6529,198.7389,198.06,198.2895,4923.0
2021-06-18 09:55:00,207.17,207.83,207.17,207.62,3053.0,198.0983,198.7294,198.0983,198.5285,3053.0
2021-06-18 10:00:00,207.62,207.62,206.66,206.92,3432.0,198.5285,198.5285,197.6106,197.8592,3432.0
2021-06-18 10:05:00,206.74,207.37,206.74,207.37,2926.0,197.6871,198.2895,197.6871,198.2895,2926.0
2021-06-18 10:10:00,207.3,207.61,207.26,207.6,3300.0,198.2226,198.519,198.1843,198.5094,3300.0
2021-06-18 10:15:00,207.49,207.6,207.18,207.19,6362.0,198.4042,198.5094,198.1078,198.1174,6362.0
2021-06-18 10:20:00,207.18,207.4,206.98,206.99,6199.0,198.1078,198.3182,197.9166,197.9261,6199.0
2021-06-18 10:25:00,207.04,207.15,206.88,207.03,2895.0,197.9739,198.0791,197.821,197.9644,2895.0
2021-06-18 10:30:00,207.22,207.47,206.98,207.39,3393.0,198.1461,198.3851,197.9166,198.3086,3393.0
2021-06-18 10:35:00,207.32,207.63,207.27,207.52,2524.0,198.2417,198.5381,198.1939,198.4329,2524.0
2021-06-18 10:40:00,207.4,207.65,207.35,207.52,3492.0,198.3182,198.5572,198.2704,198.4329,3492.0
2021-06-18 10:45:00,207.43,207.53,207.18,207.33,4808.0,198.3469,198.4425,198.1078,198.2512,4808.0
2021-06-18 10:50:00,207.46,207.46,207.1,207.23,2671.0,198.3756,198.3756,198.0313,198.1556,2671.0
2021-06-18 10:55:00,207.1,207.17,207.05,207.09,1568.0,198.0313,198.0983,197.9835,198.0218,1568.0
2021-06-18 11:00:00,207.09,207.11,206.84,206.84,1204.0,198.0218,198.0409,197.7827,197.7827,1204.0
2021-06-18 11:05:00,206.71,206.74,206.49,206.56,4218.0,197.6584,197.6871,197.448,197.515,4218.0
2021-06-18 11:10:00,206.5,206.7,206.4,206.53,1628.0,197.4576,197.6488,197.362,197.4863,1628.0
2021-06-18 11:15:00,206.45,206.9,206.44,206.74,2854.0,197.4098,197.8401,197.4002,197.6871,2854.0
2021-06-18 11:20:00,206.7,206.95,206.66,206.84,3728.0,197.6488,197.8879,197.6106,197.7827,3728.0
2021-06-18 11:25:00,206.81,206.82,206.44,206.51,4307.0,197.754,197.7636,197.4002,197.4672,4307.0
2021-06-18 11:30:00,206.5,207.18,206.49,207.14,2480.0,197.4576,198.1078,197.448,198.0696,2480.0
2021-06-18 11:35:00,207.11,207.25,206.88,207.25,3448.0,198.0409,198.1747,197.821,198.1747,3448.0
2021-06-18 11:40:00,207.19,207.54,207.01,207.54,5320.0,198.1174,198.4521,197.9453,198.4521,5320.0
2021-06-18 11:45:00,207.44,207.51,207.25,207.51,2999.0,198.3564,198.4234,198.1747,198.4234,2999.0
2021-06-18 11:50:00,207.54,207.74,207.54,207.55,4587.0,198.4521,198.6433,198.4521,198.4616,4587.0
2021-06-18 11:55:00,207.57,207.57,207.32,207.32,2415.0,198.4807,198.4807,198.2417,198.2417,2415.0
2021-06-18 12:00:00,207.25,207.25,207.11,207.11,1394.0,198.1747,198.1747,198.0409,198.0409,1394.0
2021-06-18 12:05:00,207.27,207.64,207.27,207.64,1712.0,198.1939,198.5477,198.1939,198.5477,1712.0
2021-06-18 12:10:00,207.58,207.59,207.48,207.59,700.0,198.4903,198.4999,198.3947,198.4999,700.0
2021-06-18 12:15:00,207.6,207.62,207.42,207.52,2584.0,198.5094,198.5285,198.3373,198.4329,2584.0
2021-06-18 12:20:00,207.47,207.54,207.44,207.54,1100.0,198.3851,198.4521,198.3564,198.4521,1100.0
2021-06-18 12:25:00,207.5,207.5,207.26,207.33,2191.0,198.4138,198.4138,198.1843,198.2512,2191.0
2021-06-18 12:30:00,207.28,207.5,207.18,207.37,5568.0,198.2034,198.4138,198.1078,198.2895,5568.0
2021-06-18 12:35:00,207.48,207.48,207.26,207.33,7354.0,198.3947,198.3947,198.1843,198.2512,7354.0
2021-06-18 12:40:00,207.29,207.33,207.07,207.14,10552.0,198.213,198.2512,198.0026,198.0696,10552.0
2021-06-18 12:45:00,207.09,207.09,206.82,206.83,2500.0,198.0218,198.0218,197.7636,197.7731,2500.0
2021-06-18 12:50:00,206.8,207.17,206.8,207.15,1772.0,197.7445,198.0983,197.7445,198.0791,1772.0
2021-06-18 12:55:00,207.12,207.12,206.6,206.94,4288.0,198.0504,198.0504,197.5532,197.8783,4288.0
2021-06-18 13:00:00,207.04,207.04,206.65,206.97,2869.0,197.9739,197.9739,197.601,197.907,2869.0
2021-06-18 13:05:00,206.91,207.1,206.9,207.03,2379.0,197.8496,198.0313,197.8401,197.9644,2379.0
2021-06-18 13:10:00,207.09,207.39,207.09,207.39,1674.0,198.0218,198.3086,198.0218,198.3086,1674.0
2021-06-18 13:15:00,207.43,207.48,207.3,207.37,2137.0,198.3469,198.3947,198.2226,198.2895,2137.0
2021-06-18 13:20:00,207.35,207.41,207.14,207.14,2852.0,198.2704,198.3277,198.0696,198.0696,2852.0
2021-06-18 13:25:00,207.14,207.18,207.08,207.18,1759.0,198.0696,198.1078,198.0122,198.1078,1759.0
2021-06-18 13:30:00,207.25,207.36,207.14,207.14,2649.0,198.1747,198.2799,198.0696,198.0696,2649.0
2021-06-18 13:35:00,207.2,207.23,206.98,207.02,1834.0,198.1269,198.1556,197.9166,197.9548,1834.0
2021-06-18 13:40:00,207.03,207.03,206.94,206.94,1381.0,197.9644,197.9644,197.8783,197.8783,1381.0
2021-06-18 13:45:00,206.93,206.93,206.7,206.71,2639.0,197.8688,197.8688,197.6488,197.6584,2639.0
2021-06-18 13:50:00,206.7,206.81,206.65,206.77,2815.0,197.6488,197.754,197.601,197.7158,2815.0
2021-06-18 13:55:00,206.83,206.98,206.83,206.98,1995.0,197.7731,197.9166,197.7731,197.9166,1995.0
2021-06-18 14:00:00,206.87,207.05,206.74,206.94,4887.0,197.8114,197.9835,197.6871,197.8783,4887.0
2021-06-18 14:05:00,206.94,207.02,206.86,206.92,3976.0,197.8783,197.9548,197.8018,197.8592,3976.0
2021-06-18 14:10:00,206.85,206.91,206.77,206.86,1915.0,197.7923,197.8496,197.7158,197.8018,1915.0
2021-06-18 14:15:00,206.84,206.85,206.78,206.84,1495.0,197.7827,197.7923,197.7253,197.7827,1495.0
2021-06-18 14:20:00,206.89,207.08,206.8,207.08,2371.0,197.8305,198.0122,197.7445,198.0122,2371.0
2021-06-18 14:25:00,206.92,206.96,206.83,206.83,1010.0,197.8592,197.8974,197.7731,197.7731,1010.0
2021-06-18 14:30:00,206.83,207.01,206.83,206.95,1820.0,197.7731,197.9453,197.7731,197.8879,1820.0
2021-06-18 14:35:00,206.91,206.95,206.81,206.87,3905.0,197.8496,197.8879,197.754,197.8114,3905.0
2021-06-18 14:40:00,206.86,206.9,206.75,206.75,3452.0,197.8018,197.8401,197.6966,197.6966,3452.0
2021-06-18 14:45:00,206.71,206.93,206.71,206.77,6575.0,197.6584,197.8688,197.6584,197.7158,6575.0
2021-06-18 14:50:00,206.77,206.84,206.73,206.76,2654.0,197.7158,197.7827,197.6775,197.7062,2654.0
2021-06-18 14:55:00,206.64,206.71,206.52,206.68,4276.0,197.5915,197.6584,197.4767,197.6297,4276.0
2021-06-18 15:00:00,206.67,206.97,206.66,206.72,2540.0,197.6201,197.907,197.6106,197.668,2540.0
2021-06-18 15:05:00,206.72,206.8,206.67,206.74,2541.0,197.668,197.7445,197.6201,197.6871,2541.0
2021-06-18 15:10:00,206.75,206.94,206.68,206.9,3125.0,197.6966,197.8783,197.6297,197.8401,3125.0
2021-06-18 15:15:00,206.92,206.92,206.8,206.82,3211.0,197.8592,197.8592,197.7445,197.7636,3211.0
2021-06-18 15:20:00,206.77,207.07,206.77,207.05,4270.0,197.7158,198.0026,197.7158,197.9835,4270.0
2021-06-18 15:25:00,207.04,207.05,206.8,206.85,3832.0,197.9739,197.9835,197.7445,197.7923,3832.0
2021-06-18 15:30:00,206.88,206.89,206.63,206.74,8238.0,197.821,197.8305,197.5819,197.6871,8238.0
2021-06-18 15:35:00,206.75,206.79,206.55,206.73,8927.0,197.6966,197.7349,197.5054,197.6775,8927.0
2021-06-18 15:40:00,206.71,206.82,206.55,206.78,11100.0,197.6584,197.7636,197.5054,197.7253,11100.0
2021-06-18 15:45:00,206.76,206.85,206.13,206.15,18836.0,197.7062,197.7923,197.1038,197.1229,18836.0
2021-06-18 15:50:00,206.11,206.2,205.69,205.69,37313.0,197.0847,197.1707,196.6831,196.6831,37313.0
2021-06-18 15:55:00,205.69,205.7,204.8,205.0,171171.0,196.6831,196.6926,195.832,196.0233,171171.0
2021-06-21 09:30:00,206.43,208.85,206.43,207.07,27994.0,197.3907,199.7047,197.3907,198.0026,27994.0
2021-06-21 09:35:00,207.19,207.8,207.19,207.59,5262.0,198.1174,198.7007,198.1174,198.4999,5262.0
2021-06-21 09:40:00,207.48,207.76,207.03,207.15,6311.0,198.3947,198.6624,197.9644,198.0791,6311.0
2021-06-21 09:45:00,207.11,208.34,207.05,208.34,2502.0,198.0409,199.217,197.9835,199.217,2502.0
2021-06-21 09:50:00,208.18,209.12,207.89,208.98,18388.0,199.064,199.9629,198.7867,199.829,18388.0
2021-06-21 09:55:00,209.09,209.36,208.42,208.51,10302.0,199.9342,200.1924,199.2935,199.3796,10302.0
2021-06-21 10:00:00,208.65,208.87,208.34,208.76,8712.0,199.5134,199.7238,199.217,199.6186,8712.0
2021-06-21 10:05:00,208.81,209.12,208.74,209.06,6717.0,199.6664,199.9629,199.5995,199.9055,6717.0
2021-06-21 10:10:00,209.27,209.28,208.99,208.99,3524.0,200.1063,200.1159,199.8386,199.8386,3524.0
2021-06-21 10:15:00,208.99,209.4,208.97,209.18,4701.0,199.8386,200.2306,199.8194,200.0202,4701.0
2021-06-21 10:20:00,209.22,209.86,209.22,209.86,4856.0,200.0585,200.6705,200.0585,200.6705,4856.0
2021-06-21 10:25:00,209.81,209.92,209.31,209.8,3343.0,200.6226,200.7278,200.1445,200.6131,3343.0
2021-06-21 10:30:00,209.6,209.78,209.52,209.52,4437.0,200.4218,200.594,200.3453,200.3453,4437.0
2021-06-21 10:35:00,209.6,209.78,209.53,209.72,3469.0,200.4218,200.594,200.3549,200.5366,3469.0
2021-06-21 10:40:00,209.73,209.79,209.33,209.45,4454.0,200.5462,200.6035,200.1637,200.2784,4454.0
2021-06-21 10:45:00,209.53,209.81,209.52,209.63,6184.0,200.3549,200.6226,200.3453,200.4505,6184.0
2021-06-21 10:50:00,209.65,210.01,209.65,210.01,4135.0,200.4697,200.8139,200.4697,200.8139,4135.0
2021-06-21 10:55:00,210.0,210.03,209.84,209.89,4088.0,200.8043,200.833,200.6513,200.6991,4088.0
2021-06-21 11:00:00,209.98,209.98,209.07,209.22,2935.0,200.7852,200.7852,199.9151,200.0585,2935.0
2021-06-21 11:05:00,209.13,209.59,209.13,209.51,3099.0,199.9724,200.4123,199.9724,200.3358,3099.0
2021-06-21 11:10:00,209.63,209.66,209.39,209.4,3275.0,200.4505,200.4792,200.221,200.2306,3275.0
2021-06-21 11:15:00,209.43,209.76,209.43,209.65,1889.0,200.2593,200.5748,200.2593,200.4697,1889.0
2021-06-21 11:20:00,209.72,209.91,209.67,209.85,2332.0,200.5366,200.7183,200.4888,200.6609,2332.0
2021-06-21 11:25:00,209.82,209.84,209.57,209.62,2869.0,200.6322,200.6513,200.3932,200.441,2869.0
2021-06-21 11:30:00,209.68,209.8,209.67,209.7,2240.0,200.4983,200.6131,200.4888,200.5175,2240.0
2021-06-21 11:35:00,209.74,209.82,209.7,209.82,2758.0,200.5557,200.6322,200.5175,200.6322,2758.0
2021-06-21 11:40:00,209.78,209.85,209.48,209.5,3396.0,200.594,200.6609,200.3071,200.3262,3396.0
2021-06-21 11:45:00,209.59,209.74,209.59,209.7,3049.0,200.4123,200.5557,200.4123,200.5175,3049.0
2021-06-21 11:50:00,209.73,209.78,209.39,209.45,2222.0,200.5462,200.594,200.221,200.2784,2222.0
2021-06-21 11:55:00,209.4,209.49,209.13,209.26,5824.0,200.2306,200.3167,199.9724,200.0967,5824.0
2021-06-21 12:00:00,209.25,209.32,209.2,209.32,2708.0,200.0872,200.1541,200.0394,200.1541,2708.0
2021-06-21 12:05:00,209.26,209.34,209.16,209.21,3322.0,200.0967,200.1732,200.0011,200.0489,3322.0
2021-06-21 12:10:00,209.21,209.21,209.09,209.13,2521.0,200.0489,200.0489,199.9342,199.9724,2521.0
2021-06-21 12:15:00,209.16,209.16,208.88,208.88,1587.0,200.0011,200.0011,199.7334,199.7334,1587.0
2021-06-21 12:20:00,208.84,208.92,208.67,208.7,2492.0,199.6951,199.7716,199.5326,199.5613,2492.0
2021-06-21 12:25:00,208.76,208.8,208.72,208.8,1506.0,199.6186,199.6569,199.5804,199.6569,1506.0
2021-06-21 12:30:00,208.86,208.94,208.8,208.8,4290.0,199.7142,199.7907,199.6569,199.6569,4290.0
2021-06-21 12:35:00,208.94,209.03,208.86,208.93,1618.0,199.7907,199.8768,199.7142,199.7812,1618.0
2021-06-21 12:40:00,208.92,208.98,208.8,208.89,2536.0,199.7716,199.829,199.6569,199.7429,2536.0
2021-06-21 12:45:00,208.89,209.04,208.89,208.92,1302.0,199.7429,199.8864,199.7429,199.7716,1302.0
2021-06-21 12:50:00,209.01,209.09,208.88,208.9,1823.0,199.8577,199.9342,199.7334,199.7525,1823.0
2021-06-21 12:55:00,208.88,208.91,208.76,208.91,1735.0,199.7334,199.7621,199.6186,199.7621,1735.0
2021-06-21 13:00:00,208.89,208.92,208.86,208.87,1104.0,199.7429,199.7716,199.7142,199.7238,1104.0
2021-06-21 13:05:00,208.91,208.96,208.84,208.84,2233.0,199.7621,199.8099,199.6951,199.6951,2233.0
2021-06-21 13:10:00,208.77,209.09,208.72,209.09,2145.0,199.6282,199.9342,199.5804,199.9342,2145.0
2021-06-21 13:15:00,209.23,209.28,209.06,209.11,2647.0,200.068,200.1159,199.9055,199.9533,2647.0
2021-06-21 13:20:00,209.1,209.14,208.85,208.93,19418.0,199.9437,199.982,199.7047,199.7812,19418.0
2021-06-21 13:25:00,208.97,209.0,208.9,208.93,1944.0,199.8194,199.8481,199.7525,199.7812,1944.0
2021-06-21 13:30:00,208.93,208.94,208.81,208.88,1549.0,199.7812,199.7907,199.6664,199.7334,1549.0
2021-06-21 13:35:00,208.83,208.83,208.62,208.82,1757.0,199.6856,199.6856,199.4848,199.676,1757.0
2021-06-21 13:40:00,208.78,208.94,208.77,208.93,2786.0,199.6378,199.7907,199.6282,199.7812,2786.0
2021-06-21 13:45:00,208.94,209.19,208.93,209.14,1954.0,199.7907,200.0298,199.7812,199.982,1954.0
2021-06-21 13:50:00,209.12,209.13,209.04,209.13,921.0,199.9629,199.9724,199.8864,199.9724,921.0
2021-06-21 13:55:00,209.14,209.32,209.14,209.32,3988.0,199.982,200.1541,199.982,200.1541,3988.0
2021-06-21 14:00:00,209.32,209.39,209.27,209.28,2323.0,200.1541,200.221,200.1063,200.1159,2323.0
2021-06-21 14:05:00,209.31,209.31,209.14,209.23,4862.0,200.1445,200.1445,199.982,200.068,4862.0
2021-06-21 14:10:00,209.25,209.25,209.14,209.16,961.0,200.0872,200.0872,199.982,200.0011,961.0
2021-06-21 14:15:00,209.19,209.2,209.03,209.08,3091.0,200.0298,200.0394,199.8768,199.9246,3091.0
2021-06-21 14:20:00,208.99,209.0,208.83,208.83,2899.0,199.8386,199.8481,199.6856,199.6856,2899.0
2021-06-21 14:25:00,208.86,208.87,208.76,208.82,2172.0,199.7142,199.7238,199.6186,199.676,2172.0
2021-06-21 14:30:00,208.79,208.83,208.75,208.8,2708.0,199.6473,199.6856,199.6091,199.6569,2708.0
2021-06-21 14:35:00,208.77,209.01,208.77,209.01,1938.0,199.6282,199.8577,199.6282,199.8577,1938.0
2021-06-21 14:40:00,209.02,209.12,208.99,209.12,2100.0,199.8672,199.9629,199.8386,199.9629,2100.0
2021-06-21 14:45:00,209.1,209.13,209.0,209.07,6436.0,199.9437,199.9724,199.8481,199.9151,6436.0
2021-06-21 14:50:00,209.07,209.07,208.86,209.01,4402.0,199.9151,199.9151,199.7142,199.8577,4402.0
2021-06-21 14:55:00,209.08,209.29,209.05,209.22,3999.0,199.9246,200.1254,199.8959,200.0585,3999.0
2021-06-21 15:00:00,209.3,209.5,209.21,209.47,7592.0,200.135,200.3262,200.0489,200.2975,7592.0
2021-06-21 15:05:00,209.47,209.66,209.43,209.58,4096.0,200.2975,200.4792,200.2593,200.4027,4096.0
2021-06-21 15:10:00,209.61,209.73,209.35,209.35,5240.0,200.4314,200.5462,200.1828,200.1828,5240.0
2021-06-21 15:15:00,209.4,209.65,209.35,209.48,6156.0,200.2306,200.4697,200.1828,200.3071,6156.0
2021-06-21 15:20:00,209.48,209.51,209.38,209.43,2814.0,200.3071,200.3358,200.2115,200.2593,2814.0
2021-06-21 15:25:00,209.42,209.61,209.42,209.61,2731.0,200.2497,200.4314,200.2497,200.4314,2731.0
2021-06-21 15:30:00,209.63,209.65,209.49,209.65,4822.0,200.4505,200.4697,200.3167,200.4697,4822.0
2021-06-21 15:35:00,209.66,209.66,209.51,209.54,7731.0,200.4792,200.4792,200.3358,200.3645,7731.0
2021-06-21 15:40:00,209.54,209.68,209.47,209.49,10580.0,200.3645,200.4983,200.2975,200.3167,10580.0
2021-06-21 15:45:00,209.47,209.59,209.33,209.54,8445.0,200.2975,200.4123,200.1637,200.3645,8445.0
2021-06-21 15:50:00,209.47,209.72,209.47,209.72,11364.0,200.2975,200.5366,200.2975,200.5366,11364.0
2021-06-21 15:55:00,209.7,209.85,209.42,209.77,44759.0,200.5175,200.6609,200.2497,200.5844,44759.0
2021-06-22 09:30:00,210.48,211.54,210.36,210.97,20448.0,201.2633,202.2769,201.1486,201.7319,20448.0
2021-06-22 09:35:00,210.53,210.53,209.75,209.75,2251.0,201.3111,201.3111,200.5653,200.5653,2251.0
2021-06-22 09:40:00,210.14,210.91,210.13,210.73,6156.0,200.9382,201.6745,200.9286,201.5024,6156.0
2021-06-22 09:45:00,210.61,211.4,210.57,211.15,12984.0,201.3876,202.143,201.3494,201.904,12984.0
2021-06-22 09:50:00,211.27,211.4,211.0,211.22,9066.0,202.0187,202.143,201.7605,201.9709,9066.0
2021-06-22 09:55:00,211.17,211.4,211.09,211.4,6609.0,201.9231,202.143,201.8466,202.143,6609.0
2021-06-22 10:00:00,211.34,211.52,211.25,211.31,3593.0,202.0857,202.2578,201.9996,202.057,3593.0
2021-06-22 10:05:00,211.39,211.66,211.22,211.31,4419.0,202.1335,202.3916,201.9709,202.057,4419.0
2021-06-22 10:10:00,211.29,211.39,211.2,211.36,8073.0,202.0378,202.1335,201.9518,202.1048,8073.0
2021-06-22 10:15:00,211.36,211.51,211.3,211.34,4204.0,202.1048,202.2482,202.0474,202.0857,4204.0
2021-06-22 10:20:00,211.28,211.54,211.28,211.5,1709.0,202.0283,202.2769,202.0283,202.2386,1709.0
2021-06-22 10:25:00,211.53,211.68,211.42,211.68,2145.0,202.2673,202.4108,202.1621,202.4108,2145.0
2021-06-22 10:30:00,211.7,211.84,211.58,211.75,4455.0,202.4299,202.5638,202.3151,202.4777,4455.0
2021-06-22 10:35:00,211.71,212.07,211.66,212.04,3381.0,202.4395,202.7837,202.3916,202.755,3381.0
2021-06-22 10:40:00,212.12,212.31,212.06,212.19,3800.0,202.8315,203.0132,202.7741,202.8984,3800.0
2021-06-22 10:45:00,212.23,212.27,211.85,211.88,3414.0,202.9367,202.9749,202.5733,202.602,3414.0
2021-06-22 10:50:00,211.93,212.25,211.93,212.13,4727.0,202.6498,202.9558,202.6498,202.8411,4727.0
2021-06-22 10:55:00,212.16,212.24,211.98,212.01,3495.0,202.8697,202.9462,202.6976,202.7263,3495.0
2021-06-22 11:00:00,211.93,212.07,211.79,212.06,2539.0,202.6498,202.7837,202.5159,202.7741,2539.0
2021-06-22 11:05:00,212.06,212.06,211.69,211.7,1592.0,202.7741,202.7741,202.4203,202.4299,1592.0
2021-06-22 11:10:00,211.76,212.02,211.75,212.02,2297.0,202.4873,202.7359,202.4777,202.7359,2297.0
2021-06-22 11:15:00,211.98,212.28,211.97,212.22,5124.0,202.6976,202.9845,202.6881,202.9271,5124.0
2021-06-22 11:20:00,212.21,212.27,212.12,212.22,2858.0,202.9176,202.9749,202.8315,202.9271,2858.0
2021-06-22 11:25:00,212.24,212.4,212.22,212.3,2185.0,202.9462,203.0992,202.9271,203.0036,2185.0
2021-06-22 11:30:00,212.32,212.32,211.89,212.08,2563.0,203.0227,203.0227,202.6116,202.7932,2563.0
2021-06-22 11:35:00,211.95,211.95,211.58,211.59,1662.0,202.6689,202.6689,202.3151,202.3247,1662.0
2021-06-22 11:40:00,211.52,211.66,211.39,211.41,1737.0,202.2578,202.3916,202.1335,202.1526,1737.0
2021-06-22 11:45:00,211.42,211.53,211.34,211.34,752.0,202.1621,202.2673,202.0857,202.0857,752.0
2021-06-22 11:50:00,211.35,211.4,211.25,211.25,1334.0,202.0952,202.143,201.9996,201.9996,1334.0
2021-06-22 11:55:00,211.21,211.22,211.17,211.22,720.0,201.9613,201.9709,201.9231,201.9709,720.0
2021-06-22 12:00:00,211.24,211.24,210.99,211.07,2788.0,201.99,201.99,201.751,201.8275,2788.0
2021-06-22 12:05:00,211.04,211.11,211.04,211.1,637.0,201.7988,201.8657,201.7988,201.8562,637.0
2021-06-22 12:10:00,211.12,211.21,211.08,211.15,2440.0,201.8753,201.9613,201.837,201.904,2440.0
2021-06-22 12:15:00,211.13,211.14,211.03,211.07,2353.0,201.8848,201.8944,201.7892,201.8275,2353.0
2021-06-22 12:20:00,211.04,211.04,210.9,210.9,942.0,201.7988,201.7988,201.6649,201.6649,942.0
2021-06-22 12:25:00,210.99,210.99,210.79,210.8,640.0,201.751,201.751,201.5597,201.5693,640.0
2021-06-22 12:30:00,210.8,210.83,210.74,210.76,3740.0,201.5693,201.598,201.5119,201.5311,3740.0
2021-06-22 12:35:00,210.81,210.82,210.64,210.72,2136.0,201.5789,201.5884,201.4163,201.4928,2136.0
2021-06-22 12:40:00,210.76,210.78,210.7,210.74,812.0,201.5311,201.5502,201.4737,201.5119,812.0
2021-06-22 12:45:00,210.78,210.83,210.7,210.83,1100.0,201.5502,201.598,201.4737,201.598,1100.0
2021-06-22 12:50:00,210.93,210.94,210.81,210.94,1354.0,201.6936,201.7032,201.5789,201.7032,1354.0
2021-06-22 12:55:00,210.89,210.92,210.81,210.85,1245.0,201.6554,201.684,201.5789,201.6171,1245.0
2021-06-22 13:00:00,210.86,210.9,210.84,210.9,1761.0,201.6267,201.6649,201.6075,201.6649,1761.0
2021-06-22 13:05:00,210.86,210.94,210.82,210.89,1234.0,201.6267,201.7032,201.5884,201.6554,1234.0
2021-06-22 13:10:00,210.98,211.06,210.92,211.06,980.0,201.7414,201.8179,201.684,201.8179,980.0
2021-06-22 13:15:00,211.04,211.04,210.83,210.92,4734.0,201.7988,201.7988,201.598,201.684,4734.0
2021-06-22 13:20:00,210.96,211.04,210.95,211.01,430.0,201.7223,201.7988,201.7127,201.7701,430.0
2021-06-22 13:25:00,210.97,210.98,210.95,210.98,300.0,201.7319,201.7414,201.7127,201.7414,300.0
2021-06-22 13:30:00,210.94,211.05,210.87,210.87,1595.0,201.7032,201.8084,201.6362,201.6362,1595.0
2021-06-22 13:35:00,210.88,210.9,210.83,210.83,700.0,201.6458,201.6649,201.598,201.598,700.0
2021-06-22 13:40:00,210.93,211.05,210.83,210.95,3347.0,201.6936,201.8084,201.598,201.7127,3347.0
2021-06-22 13:45:00,210.95,210.95,210.83,210.86,1556.0,201.7127,201.7127,201.598,201.6267,1556.0
2021-06-22 13:50:00,210.78,210.8,210.74,210.75,805.0,201.5502,201.5693,201.5119,201.5215,805.0
2021-06-22 13:55:00,210.79,210.81,210.55,210.72,3427.0,201.5597,201.5789,201.3302,201.4928,3427.0
2021-06-22 14:00:00,210.56,210.6,210.5,210.58,1698.0,201.3398,201.3781,201.2824,201.3589,1698.0
2021-06-22 14:05:00,210.55,210.63,210.46,210.46,1701.0,201.3302,201.4067,201.2442,201.2442,1701.0
2021-06-22 14:10:00,210.45,210.49,210.37,210.49,1299.0,201.2346,201.2729,201.1581,201.2729,1299.0
2021-06-22 14:15:00,210.46,210.49,210.4,210.43,1341.0,201.2442,201.2729,201.1868,201.2155,1341.0
2021-06-22 14:20:00,210.47,210.48,210.41,210.48,1323.0,201.2537,201.2633,201.1964,201.2633,1323.0
2021-06-22 14:25:00,210.52,210.65,210.52,210.65,2921.0,201.3016,201.4259,201.3016,201.4259,2921.0
2021-06-22 14:30:00,210.65,210.76,210.6,210.72,3456.0,201.4259,201.5311,201.3781,201.4928,3456.0
2021-06-22 14:35:00,210.75,210.84,210.69,210.84,1938.0,201.5215,201.6075,201.4641,201.6075,1938.0
2021-06-22 14:40:00,210.9,210.9,210.76,210.76,500.0,201.6649,201.6649,201.5311,201.5311,500.0
2021-06-22 14:45:00,210.68,210.73,210.66,210.72,2656.0,201.4546,201.5024,201.4354,201.4928,2656.0
2021-06-22 14:50:00,210.71,210.86,210.71,210.81,600.0,201.4832,201.6267,201.4832,201.5789,600.0
2021-06-22 14:55:00,210.78,210.78,210.67,210.71,1062.0,201.5502,201.5502,201.445,201.4832,1062.0
2021-06-22 15:00:00,210.74,210.85,210.7,210.8,784.0,201.5119,201.6171,201.4737,201.5693,784.0
2021-06-22 15:05:00,210.75,210.84,210.63,210.81,2201.0,201.5215,201.6075,201.4067,201.5789,2201.0
2021-06-22 15:10:00,210.85,210.98,210.82,210.98,1502.0,201.6171,201.7414,201.5884,201.7414,1502.0
2021-06-22 15:15:00,211.01,211.01,210.82,210.94,2020.0,201.7701,201.7701,201.5884,201.7032,2020.0
2021-06-22 15:20:00,211.0,211.08,210.99,211.03,1219.0,201.7605,201.837,201.751,201.7892,1219.0
2021-06-22 15:25:00,211.17,211.33,211.16,211.21,800.0,201.9231,202.0761,201.9135,201.9613,800.0
2021-06-22 15:30:00,211.25,211.28,211.08,211.17,1965.0,201.9996,202.0283,201.837,201.9231,1965.0
2021-06-22 15:35:00,211.15,211.15,210.9,210.9,1523.0,201.904,201.904,201.6649,201.6649,1523.0
2021-06-22 15:40:00,210.83,210.92,210.73,210.77,4071.0,201.598,201.684,201.5024,201.5406,4071.0
2021-06-22 15:45:00,210.75,210.78,210.61,210.66,2308.0,201.5215,201.5502,201.3876,201.4354,2308.0
2021-06-22 15:50:00,210.57,210.66,210.4,210.63,11174.0,201.3494,201.4354,201.1868,201.4067,11174.0
2021-06-22 15:55:00,210.59,210.59,210.11,210.12,35862.0,201.3685,201.3685,200.9095,200.9191,35862.0
2021-06-23 09:30:00,210.12,210.6,210.0,210.23,20843.0,200.9191,201.3781,200.8043,201.0243,20843.0
2021-06-23 09:35:00,210.03,210.03,209.48,209.57,1080.0,200.833,200.833,200.3071,200.3932,1080.0
2021-06-23 09:40:00,209.69,210.1,209.62,210.06,2701.0,200.5079,200.9,200.441,200.8617,2701.0
2021-06-23 09:45:00,210.24,210.61,209.9,209.9,6399.0,201.0338,201.3876,200.7087,200.7087,6399.0
2021-06-23 09:50:00,209.9,209.95,209.51,209.64,3042.0,200.7087,200.7565,200.3358,200.4601,3042.0
2021-06-23 09:55:00,209.46,210.11,209.29,210.11,3481.0,200.288,200.9095,200.1254,200.9095,3481.0
2021-06-23 10:00:00,210.03,210.04,209.79,210.01,3622.0,200.833,200.8426,200.6035,200.8139,3622.0
2021-06-23 10:05:00,210.01,210.4,210.01,210.35,2949.0,200.8139,201.1868,200.8139,201.139,2949.0
2021-06-23 10:10:00,210.21,210.31,210.05,210.31,3764.0,201.0051,201.1008,200.8521,201.1008,3764.0
2021-06-23 10:15:00,210.29,210.33,210.09,210.17,1915.0,201.0816,201.1199,200.8904,200.9669,1915.0
2021-06-23 10:20:00,210.32,210.33,210.17,210.28,2730.0,201.1103,201.1199,200.9669,201.0721,2730.0
2021-06-23 10:25:00,210.28,210.41,209.89,209.94,3945.0,201.0721,201.1964,200.6991,200.747,3945.0
2021-06-23 10:30:00,209.84,209.93,209.65,209.76,2438.0,200.6513,200.7374,200.4697,200.5748,2438.0
2021-06-23 10:35:00,209.76,210.01,209.7,209.9,1646.0,200.5748,200.8139,200.5175,200.7087,1646.0
2021-06-23 10:40:00,209.96,210.12,209.93,210.06,3257.0,200.7661,200.9191,200.7374,200.8617,3257.0
2021-06-23 10:45:00,209.99,209.99,209.76,209.76,3176.0,200.7948,200.7948,200.5748,200.5748,3176.0
2021-06-23 10:50:00,209.85,210.05,209.82,210.03,1845.0,200.6609,200.8521,200.6322,200.833,1845.0
2021-06-23 10:55:00,210.14,210.47,210.14,210.31,7476.0,200.9382,201.2537,200.9382,201.1008,7476.0
2021-06-23 11:00:00,210.27,210.28,209.99,209.99,2309.0,201.0625,201.0721,200.7948,200.7948,2309.0
2021-06-23 11:05:00,209.79,209.92,209.73,209.73,1158.0,200.6035,200.7278,200.5462,200.5462,1158.0
2021-06-23 11:10:00,209.66,209.74,209.66,209.73,1317.0,200.4792,200.5557,200.4792,200.5462,1317.0
2021-06-23 11:15:00,209.69,209.69,209.43,209.44,1618.0,200.5079,200.5079,200.2593,200.2689,1618.0
2021-06-23 11:20:00,209.39,209.54,209.38,209.53,1458.0,200.221,200.3645,200.2115,200.3549,1458.0
2021-06-23 11:25:00,209.51,209.63,209.5,209.54,2323.0,200.3358,200.4505,200.3262,200.3645,2323.0
2021-06-23 11:30:00,209.63,209.63,209.28,209.28,1171.0,200.4505,200.4505,200.1159,200.1159,1171.0
2021-06-23 11:35:00,209.37,209.37,209.26,209.26,826.0,200.2019,200.2019,200.0967,200.0967,826.0
2021-06-23 11:40:00,209.29,209.29,209.1,209.11,2532.0,200.1254,200.1254,199.9437,199.9533,2532.0
2021-06-23 11:45:00,209.2,209.26,209.04,209.16,3629.0,200.0394,200.0967,199.8864,200.0011,3629.0
2021-06-23 11:50:00,209.22,209.22,208.99,208.99,1110.0,200.0585,200.0585,199.8386,199.8386,1110.0
2021-06-23 11:55:00,209.09,209.17,209.0,209.17,1890.0,199.9342,200.0107,199.8481,200.0107,1890.0
2021-06-23 12:00:00,209.18,209.49,209.17,209.49,1831.0,200.0202,200.3167,200.0107,200.3167,1831.0
2021-06-23 12:05:00,209.36,209.36,209.15,209.18,1476.0,200.1924,200.1924,199.9916,200.0202,1476.0
2021-06-23 12:10:00,209.12,209.32,209.12,209.25,1540.0,199.9629,200.1541,199.9629,200.0872,1540.0
2021-06-23 12:15:00,209.31,209.37,209.3,209.31,2003.0,200.1445,200.2019,200.135,200.1445,2003.0
2021-06-23 12:20:00,209.32,209.35,209.28,209.32,1212.0,200.1541,200.1828,200.1159,200.1541,1212.0
2021-06-23 12:25:00,209.28,209.28,209.21,209.23,793.0,200.1159,200.1159,200.0489,200.068,793.0
2021-06-23 12:30:00,209.21,209.22,209.16,209.22,2103.0,200.0489,200.0585,200.0011,200.0585,2103.0
2021-06-23 12:35:00,209.27,209.37,209.13,209.15,1687.0,200.1063,200.2019,199.9724,199.9916,1687.0
2021-06-23 12:40:00,209.12,209.12,209.0,209.05,1000.0,199.9629,199.9629,199.8481,199.8959,1000.0
2021-06-23 12:45:00,209.06,209.18,209.06,209.14,1618.0,199.9055,200.0202,199.9055,199.982,1618.0
2021-06-23 12:50:00,209.1,209.23,209.04,209.04,2400.0,199.9437,200.068,199.8864,199.8864,2400.0
2021-06-23 12:55:00,209.06,209.06,208.94,208.94,1906.0,199.9055,199.9055,199.7907,199.7907,1906.0
2021-06-23 13:00:00,208.99,208.99,208.82,208.9,2117.0,199.8386,199.8386,199.676,199.7525,2117.0
2021-06-23 13:05:00,208.9,209.18,208.9,209.08,6290.0,199.7525,200.0202,199.7525,199.9246,6290.0
2021-06-23 13:10:00,209.17,209.25,209.13,209.18,4854.0,200.0107,200.0872,199.9724,200.0202,4854.0
2021-06-23 13:15:00,209.38,209.47,208.83,209.06,9838.0,200.2115,200.2975,199.6856,199.9055,9838.0
2021-06-23 13:20:00,209.18,209.32,209.18,209.32,1100.0,200.0202,200.1541,200.0202,200.1541,1100.0
2021-06-23 13:25:00,209.34,209.44,209.29,209.44,1640.0,200.1732,200.2689,200.1254,200.2689,1640.0
2021-06-23 13:30:00,209.41,209.53,209.41,209.53,1000.0,200.2402,200.3549,200.2402,200.3549,1000.0
2021-06-23 13:35:00,209.49,209.55,209.44,209.5,2633.0,200.3167,200.374,200.2689,200.3262,2633.0
2021-06-23 13:40:00,209.47,209.64,209.47,209.62,1250.0,200.2975,200.4601,200.2975,200.441,1250.0
2021-06-23 13:45:00,209.52,209.52,209.4,209.43,1200.0,200.3453,200.3453,200.2306,200.2593,1200.0
2021-06-23 13:50:00,209.37,209.42,209.35,209.42,1200.0,200.2019,200.2497,200.1828,200.2497,1200.0
2021-06-23 13:55:00,209.44,209.45,209.34,209.41,4090.0,200.2689,200.2784,200.1732,200.2402,4090.0
2021-06-23 14:00:00,209.38,209.41,209.25,209.25,1402.0,200.2115,200.2402,200.0872,200.0872,1402.0
2021-06-23 14:05:00,209.22,209.22,208.99,209.02,2366.0,200.0585,200.0585,199.8386,199.8672,2366.0
2021-06-23 14:10:00,209.11,209.24,209.1,209.24,916.0,199.9533,200.0776,199.9437,200.0776,916.0
2021-06-23 14:15:00,209.17,209.2,209.12,209.2,1421.0,200.0107,200.0394,199.9629,200.0394,1421.0
2021-06-23 14:20:00,209.2,209.27,209.02,209.02,3790.0,200.0394,200.1063,199.8672,199.8672,3790.0
2021-06-23 14:25:00,209.09,209.2,209.08,209.2,2135.0,199.9342,200.0394,199.9246,200.0394,2135.0
2021-06-23 14:30:00,209.17,209.17,209.1,209.11,1281.0,200.0107,200.0107,199.9437,199.9533,1281.0
2021-06-23 14:35:00,209.12,209.12,209.05,209.05,697.0,199.9629,199.9629,199.8959,199.8959,697.0
2021-06-23 14:40:00,209.0,209.01,208.92,208.95,800.0,199.8481,199.8577,199.7716,199.8003,800.0
2021-06-23 14:45:00,208.97,209.0,208.88,208.88,1241.0,199.8194,199.8481,199.7334,199.7334,1241.0
2021-06-23 14:50:00,208.91,208.94,208.85,208.86,1555.0,199.7621,199.7907,199.7047,199.7142,1555.0
2021-06-23 14:55:00,208.87,208.9,208.81,208.9,1378.0,199.7238,199.7525,199.6664,199.7525,1378.0
2021-06-23 15:00:00,208.9,208.94,208.9,208.91,5349.0,199.7525,199.7907,199.7525,199.7621,5349.0
2021-06-23 15:05:00,208.89,208.94,208.89,208.9,1955.0,199.7429,199.7907,199.7429,199.7525,1955.0
2021-06-23 15:10:00,208.9,208.98,208.85,208.97,1372.0,199.7525,199.829,199.7047,199.8194,1372.0
2021-06-23 15:15:00,208.99,209.01,208.88,208.92,2255.0,199.8386,199.8577,199.7334,199.7716,2255.0
2021-06-23 15:20:00,208.93,208.94,208.87,208.94,1400.0,199.7812,199.7907,199.7238,199.7907,1400.0
2021-06-23 15:25:00,208.91,209.06,208.89,209.06,3675.0,199.7621,199.9055,199.7429,199.9055,3675.0
2021-06-23 15:30:00,209.09,209.09,208.99,209.01,4270.0,199.9342,199.9342,199.8386,199.8577,4270.0
2021-06-23 15:35:00,209.03,209.03,208.82,208.82,2929.0,199.8768,199.8768,199.676,199.676,2929.0
2021-06-23 15:40:00,208.84,208.85,208.7,208.79,4232.0,199.6951,199.7047,199.5613,199.6473,4232.0
2021-06-23 15:45:00,208.81,208.83,208.56,208.68,8152.0,199.6664,199.6856,199.4274,199.5421,8152.0
2021-06-23 15:50:00,208.65,208.68,208.4,208.44,15381.0,199.5134,199.5421,199.2744,199.3126,15381.0
2021-06-23 15:55:00,208.45,208.46,208.03,208.07,32871.0,199.3222,199.3318,198.9206,198.9588,32871.0
2021-06-24 09:30:00,209.49,210.01,209.01,209.13,19171.0,200.3167,200.8139,199.8577,199.9724,19171.0
2021-06-24 09:35:00,209.0,209.2,208.48,208.68,3606.0,199.8481,200.0394,199.3509,199.5421,3606.0
2021-06-24 09:40:00,208.73,209.08,208.26,208.26,3500.0,199.5899,199.9246,199.1405,199.1405,3500.0
2021-06-24 09:45:00,208.33,208.56,208.25,208.25,1814.0,199.2075,199.4274,199.131,199.131,1814.0
2021-06-24 09:50:00,208.45,208.74,208.14,208.57,4456.0,199.3222,199.5995,199.0258,199.4369,4456.0
2021-06-24 09:55:00,208.41,208.51,208.19,208.25,2008.0,199.284,199.3796,199.0736,199.131,2008.0
2021-06-24 10:00:00,208.14,208.23,208.0,208.17,2521.0,199.0258,199.1118,198.8919,199.0545,2521.0
2021-06-24 10:05:00,208.32,208.43,207.89,208.12,7609.0,199.1979,199.3031,198.7867,199.0067,7609.0
2021-06-24 10:10:00,208.13,208.38,207.93,208.32,6304.0,199.0162,199.2553,198.825,199.1979,6304.0
2021-06-24 10:15:00,208.41,208.57,208.27,208.4,4266.0,199.284,199.4369,199.1501,199.2744,4266.0
2021-06-24 10:20:00,208.44,208.54,208.33,208.47,2401.0,199.3126,199.4083,199.2075,199.3413,2401.0
2021-06-24 10:25:00,208.51,208.51,208.4,208.4,1750.0,199.3796,199.3796,199.2744,199.2744,1750.0
2021-06-24 10:30:00,208.33,208.46,208.27,208.46,1687.0,199.2075,199.3318,199.1501,199.3318,1687.0
2021-06-24 10:35:00,208.34,208.34,208.19,208.19,1964.0,199.217,199.217,199.0736,199.0736,1964.0
2021-06-24 10:40:00,208.23,208.4,208.14,208.4,5090.0,199.1118,199.2744,199.0258,199.2744,5090.0
2021-06-24 10:45:00,208.41,208.41,208.33,208.39,1658.0,199.284,199.284,199.2075,199.2648,1658.0
2021-06-24 10:50:00,208.33,208.55,208.33,208.43,2885.0,199.2075,199.4178,199.2075,199.3031,2885.0
2021-06-24 10:55:00,208.4,208.45,208.29,208.29,1137.0,199.2744,199.3222,199.1692,199.1692,1137.0
2021-06-24 11:00:00,208.29,208.46,208.22,208.22,2565.0,199.1692,199.3318,199.1023,199.1023,2565.0
2021-06-24 11:05:00,208.15,208.16,208.1,208.11,1572.0,199.0353,199.0449,198.9875,198.9971,1572.0
2021-06-24 11:10:00,208.1,208.25,208.03,208.21,11452.0,198.9875,199.131,198.9206,199.0927,11452.0
2021-06-24 11:15:00,208.26,208.26,207.91,208.19,13017.0,199.1405,199.1405,198.8058,199.0736,13017.0
2021-06-24 11:20:00,208.2,208.3,208.14,208.21,7812.0,199.0831,199.1788,199.0258,199.0927,7812.0
2021-06-24 11:25:00,208.2,208.29,208.11,208.28,7631.0,199.0831,199.1692,198.9971,199.1596,7631.0
2021-06-24 11:30:00,208.32,208.53,208.29,208.52,1570.0,199.1979,199.3987,199.1692,199.3891,1570.0
2021-06-24 11:35:00,208.54,208.64,208.54,208.61,3866.0,199.4083,199.5039,199.4083,199.4752,3866.0
2021-06-24 11:40:00,208.62,208.62,208.25,208.38,4538.0,199.4848,199.4848,199.131,199.2553,4538.0
2021-06-24 11:45:00,208.43,208.65,208.43,208.59,3653.0,199.3031,199.5134,199.3031,199.4561,3653.0
2021-06-24 11:50:00,208.53,208.67,208.53,208.62,1700.0,199.3987,199.5326,199.3987,199.4848,1700.0
2021-06-24 11:55:00,208.62,208.62,208.3,208.3,1200.0,199.4848,199.4848,199.1788,199.1788,1200.0
2021-06-24 12:00:00,208.29,208.38,208.28,208.28,601.0,199.1692,199.2553,199.1596,199.1596,601.0
2021-06-24 12:05:00,208.29,208.34,208.24,208.31,2114.0,199.1692,199.217,199.1214,199.1883,2114.0
2021-06-24 12:10:00,208.36,208.37,208.29,208.29,2120.0,199.2361,199.2457,199.1692,199.1692,2120.0
2021-06-24 12:15:00,208.29,208.5,208.26,208.5,2877.0,199.1692,199.37,199.1405,199.37,2877.0
2021-06-24 12:20:00,208.51,208.69,208.5,208.64,2094.0,199.3796,199.5517,199.37,199.5039,2094.0
2021-06-24 12:25:00,208.63,208.63,208.47,208.47,1651.0,199.4943,199.4943,199.3413,199.3413,1651.0
2021-06-24 12:30:00,208.5,208.56,208.44,208.53,1792.0,199.37,199.4274,199.3126,199.3987,1792.0
2021-06-24 12:35:00,208.54,208.73,208.53,208.69,1700.0,199.4083,199.5899,199.3987,199.5517,1700.0
2021-06-24 12:40:00,208.67,208.69,208.57,208.65,2674.0,199.5326,199.5517,199.4369,199.5134,2674.0
2021-06-24 12:45:00,208.64,208.74,208.6,208.72,3314.0,199.5039,199.5995,199.4656,199.5804,3314.0
2021-06-24 12:50:00,208.67,208.69,208.59,208.68,1644.0,199.5326,199.5517,199.4561,199.5421,1644.0
2021-06-24 12:55:00,208.68,208.72,208.61,208.63,2066.0,199.5421,199.5804,199.4752,199.4943,2066.0
2021-06-24 13:00:00,208.59,208.69,208.59,208.64,1300.0,199.4561,199.5517,199.4561,199.5039,1300.0
2021-06-24 13:05:00,208.66,208.7,208.6,208.7,710.0,199.523,199.5613,199.4656,199.5613,710.0
2021-06-24 13:10:00,208.79,209.0,208.75,209.0,3025.0,199.6473,199.8481,199.6091,199.8481,3025.0
2021-06-24 13:15:00,208.97,208.97,208.89,208.93,1410.0,199.8194,199.8194,199.7429,199.7812,1410.0
2021-06-24 13:20:00,208.87,208.91,208.73,208.74,2336.0,199.7238,199.7621,199.5899,199.5995,2336.0
2021-06-24 13:25:00,208.65,208.67,208.6,208.64,768.0,199.5134,199.5326,199.4656,199.5039,768.0
2021-06-24 13:30:00,208.6,208.75,208.6,208.74,1214.0,199.4656,199.6091,199.4656,199.5995,1214.0
2021-06-24 13:35:00,208.75,208.75,208.69,208.72,701.0,199.6091,199.6091,199.5517,199.5804,701.0
2021-06-24 13:40:00,208.7,208.85,208.7,208.85,1292.0,199.5613,199.7047,199.5613,199.7047,1292.0
2021-06-24 13:45:00,208.89,208.89,208.78,208.89,2485.0,199.7429,199.7429,199.6378,199.7429,2485.0
2021-06-24 13:50:00,208.93,208.95,208.82,208.82,2190.0,199.7812,199.8003,199.676,199.676,2190.0
2021-06-24 13:55:00,208.88,208.96,208.82,208.91,1878.0,199.7334,199.8099,199.676,199.7621,1878.0
2021-06-24 14:00:00,208.9,208.91,208.84,208.88,1231.0,199.7525,199.7621,199.6951,199.7334,1231.0
2021-06-24 14:05:00,208.84,208.97,208.81,208.9,2864.0,199.6951,199.8194,199.6664,199.7525,2864.0
2021-06-24 14:10:00,208.88,208.88,208.64,208.64,5159.0,199.7334,199.7334,199.5039,199.5039,5159.0
2021-06-24 14:15:00,208.63,208.63,208.49,208.49,1747.0,199.4943,199.4943,199.3605,199.3605,1747.0
2021-06-24 14:20:00,208.54,208.63,208.52,208.52,1102.0,199.4083,199.4943,199.3891,199.3891,1102.0
2021-06-24 14:25:00,208.55,208.57,208.5,208.5,1400.0,199.4178,199.4369,199.37,199.37,1400.0
2021-06-24 14:30:00,208.54,208.54,208.39,208.51,1931.0,199.4083,199.4083,199.2648,199.3796,1931.0
2021-06-24 14:35:00,208.5,208.55,208.46,208.55,2672.0,199.37,199.4178,199.3318,199.4178,2672.0
2021-06-24 14:40:00,208.56,208.72,208.51,208.71,2066.0,199.4274,199.5804,199.3796,199.5708,2066.0
2021-06-24 14:45:00,208.69,208.69,208.56,208.59,3213.0,199.5517,199.5517,199.4274,199.4561,3213.0
2021-06-24 14:50:00,208.56,208.58,208.47,208.47,1336.0,199.4274,199.4465,199.3413,199.3413,1336.0
2021-06-24 14:55:00,208.45,208.51,208.45,208.49,1631.0,199.3222,199.3796,199.3222,199.3605,1631.0
2021-06-24 15:00:00,208.55,208.63,208.5,208.55,3093.0,199.4178,199.4943,199.37,199.4178,3093.0
2021-06-24 15:05:00,208.56,208.62,208.46,208.47,3850.0,199.4274,199.4848,199.3318,199.3413,3850.0
2021-06-24 15:10:00,208.45,208.53,208.44,208.5,1714.0,199.3222,199.3987,199.3126,199.37,1714.0
2021-06-24 15:15:00,208.5,208.55,208.47,208.54,1266.0,199.37,199.4178,199.3413,199.4083,1266.0
2021-06-24 15:20:00,208.55,208.58,208.48,208.5,3518.0,199.4178,199.4465,199.3509,199.37,3518.0
2021-06-24 15:25:00,208.5,208.58,208.5,208.58,1627.0,199.37,199.4465,199.37,199.4465,1627.0
2021-06-24 15:30:00,208.57,208.57,208.47,208.48,4639.0,199.4369,199.4369,199.3413,199.3509,4639.0
2021-06-24 15:35:00,208.49,208.53,208.26,208.31,4883.0,199.3605,199.3987,199.1405,199.1883,4883.0
2021-06-24 15:40:00,208.31,208.4,208.27,208.38,4703.0,199.1883,199.2744,199.1501,199.2553,4703.0
2021-06-24 15:45:00,208.38,208.4,208.27,208.33,6044.0,199.2553,199.2744,199.1501,199.2075,6044.0
2021-06-24 15:50:00,208.37,208.45,208.13,208.25,17945.0,199.2457,199.3222,199.0162,199.131,17945.0
2021-06-24 15:55:00,208.28,208.34,208.15,208.24,34329.0,199.1596,199.217,199.0353,199.1214,34329.0
2021-06-25 09:30:00,208.46,209.91,208.46,209.5,19170.0,199.3318,200.7183,199.3318,200.3262,19170.0
2021-06-25 09:35:00,209.05,209.49,208.75,209.4,6015.0,199.8959,200.3167,199.6091,200.2306,6015.0
2021-06-25 09:40:00,209.47,209.78,209.04,209.18,9155.0,200.2975,200.594,199.8864,200.0202,9155.0
2021-06-25 09:45:00,209.23,209.23,208.9,208.99,2595.0,200.068,200.068,199.7525,199.8386,2595.0
2021-06-25 09:50:00,208.98,209.27,208.96,209.16,3573.0,199.829,200.1063,199.8099,200.0011,3573.0
2021-06-25 09:55:00,209.12,209.22,208.82,208.89,5843.0,199.9629,200.0585,199.676,199.7429,5843.0
2021-06-25 10:00:00,208.9,209.71,208.85,209.55,7905.0,199.7525,200.527,199.7047,200.374,7905.0
2021-06-25 10:05:00,209.55,209.69,209.19,209.5,10560.0,200.374,200.5079,200.0298,200.3262,10560.0
2021-06-25 10:10:00,209.5,209.71,209.44,209.47,7787.0,200.3262,200.527,200.2689,200.2975,7787.0
2021-06-25 10:15:00,209.53,209.53,209.1,209.25,4105.0,200.3549,200.3549,199.9437,200.0872,4105.0
2021-06-25 10:20:00,209.11,209.11,208.89,208.99,2043.0,199.9533,199.9533,199.7429,199.8386,2043.0
2021-06-25 10:25:00,209.0,209.04,208.9,208.9,4037.0,199.8481,199.8864,199.7525,199.7525,4037.0
2021-06-25 10:30:00,208.83,208.92,208.67,208.92,2744.0,199.6856,199.7716,199.5326,199.7716,2744.0
2021-06-25 10:35:00,208.88,208.92,208.66,208.72,3371.0,199.7334,199.7716,199.523,199.5804,3371.0
2021-06-25 10:40:00,208.77,208.77,208.37,208.46,2646.0,199.6282,199.6282,199.2457,199.3318,2646.0
2021-06-25 10:45:00,208.53,208.65,208.29,208.33,6313.0,199.3987,199.5134,199.1692,199.2075,6313.0
2021-06-25 10:50:00,208.3,208.51,208.3,208.31,3018.0,199.1788,199.3796,199.1788,199.1883,3018.0
2021-06-25 10:55:00,208.26,208.53,208.25,208.48,3857.0,199.1405,199.3987,199.131,199.3509,3857.0
2021-06-25 11:00:00,208.48,208.62,208.48,208.53,4343.0,199.3509,199.4848,199.3509,199.3987,4343.0
2021-06-25 11:05:00,208.56,208.83,208.56,208.73,3366.0,199.4274,199.6856,199.4274,199.5899,3366.0
2021-06-25 11:10:00,208.82,208.91,208.77,208.8,2100.0,199.676,199.7621,199.6282,199.6569,2100.0
2021-06-25 11:15:00,208.83,208.85,208.73,208.74,1409.0,199.6856,199.7047,199.5899,199.5995,1409.0
2021-06-25 11:20:00,208.76,208.78,208.16,208.22,4341.0,199.6186,199.6378,199.0449,199.1023,4341.0
2021-06-25 11:25:00,208.19,208.37,208.17,208.35,5320.0,199.0736,199.2457,199.0545,199.2266,5320.0
2021-06-25 11:30:00,208.3,208.34,208.16,208.26,2819.0,199.1788,199.217,199.0449,199.1405,2819.0
2021-06-25 11:35:00,208.25,208.31,208.21,208.21,3121.0,199.131,199.1883,199.0927,199.0927,3121.0
2021-06-25 11:40:00,208.2,208.41,208.17,208.38,2917.0,199.0831,199.284,199.0545,199.2553,2917.0
2021-06-25 11:45:00,208.34,208.48,208.3,208.4,3091.0,199.217,199.3509,199.1788,199.2744,3091.0
2021-06-25 11:50:00,208.47,208.47,208.38,208.38,1501.0,199.3413,199.3413,199.2553,199.2553,1501.0
2021-06-25 11:55:00,208.42,208.45,208.35,208.37,4757.0,199.2935,199.3222,199.2266,199.2457,4757.0
2021-06-25 12:00:00,208.36,208.45,208.34,208.43,3743.0,199.2361,199.3222,199.217,199.3031,3743.0
2021-06-25 12:05:00,208.4,208.51,208.4,208.49,1380.0,199.2744,199.3796,199.2744,199.3605,1380.0
2021-06-25 12:10:00,208.4,208.51,208.4,208.51,918.0,199.2744,199.3796,199.2744,199.3796,918.0
2021-06-25 12:15:00,208.55,208.64,208.46,208.6,3360.0,199.4178,199.5039,199.3318,199.4656,3360.0
2021-06-25 12:20:00,208.66,208.7,208.6,208.7,3318.0,199.523,199.5613,199.4656,199.5613,3318.0
2021-06-25 12:25:00,208.76,208.76,208.54,208.55,3436.0,199.6186,199.6186,199.4083,199.4178,3436.0
2021-06-25 12:30:00,208.56,208.68,208.56,208.68,1693.0,199.4274,199.5421,199.4274,199.5421,1693.0
2021-06-25 12:35:00,208.67,208.69,208.62,208.66,1233.0,199.5326,199.5517,199.4848,199.523,1233.0
2021-06-25 12:40:00,208.65,208.69,208.65,208.68,874.0,199.5134,199.5517,199.5134,199.5421,874.0
2021-06-25 12:45:00,208.67,208.68,208.5,208.53,2083.0,199.5326,199.5421,199.37,199.3987,2083.0
2021-06-25 12:50:00,208.53,208.56,208.52,208.56,648.0,199.3987,199.4274,199.3891,199.4274,648.0
2021-06-25 12:55:00,208.54,208.58,208.47,208.52,1868.0,199.4083,199.4465,199.3413,199.3891,1868.0
2021-06-25 13:00:00,208.47,208.5,208.34,208.42,4360.0,199.3413,199.37,199.217,199.2935,4360.0
2021-06-25 13:05:00,208.42,208.49,208.29,208.36,5686.0,199.2935,199.3605,199.1692,199.2361,5686.0
2021-06-25 13:10:00,208.41,208.44,208.4,208.4,2556.0,199.284,199.3126,199.2744,199.2744,2556.0
2021-06-25 13:15:00,208.42,208.43,208.35,208.38,1493.0,199.2935,199.3031,199.2266,199.2553,1493.0
2021-06-25 13:20:00,208.26,208.44,208.26,208.4,1636.0,199.1405,199.3126,199.1405,199.2744,1636.0
2021-06-25 13:25:00,208.36,208.36,208.18,208.29,3349.0,199.2361,199.2361,199.064,199.1692,3349.0
2021-06-25 13:30:00,208.25,208.34,208.21,208.28,1533.0,199.131,199.217,199.0927,199.1596,1533.0
2021-06-25 13:35:00,208.28,208.7,208.27,208.7,3746.0,199.1596,199.5613,199.1501,199.5613,3746.0
2021-06-25 13:40:00,208.61,208.77,208.57,208.74,2143.0,199.4752,199.6282,199.4369,199.5995,2143.0
2021-06-25 13:45:00,208.72,208.77,208.67,208.71,1254.0,199.5804,199.6282,199.5326,199.5708,1254.0
2021-06-25 13:50:00,208.7,208.74,208.65,208.7,3057.0,199.5613,199.5995,199.5134,199.5613,3057.0
2021-06-25 13:55:00,208.73,208.78,208.69,208.7,2175.0,199.5899,199.6378,199.5517,199.5613,2175.0
2021-06-25 14:00:00,208.67,208.67,208.32,208.33,6392.0,199.5326,199.5326,199.1979,199.2075,6392.0
2021-06-25 14:05:00,208.43,208.56,208.36,208.37,4264.0,199.3031,199.4274,199.2361,199.2457,4264.0
2021-06-25 14:10:00,208.37,208.37,208.11,208.17,4078.0,199.2457,199.2457,198.9971,199.0545,4078.0
2021-06-25 14:15:00,208.26,208.29,208.21,208.28,3627.0,199.1405,199.1692,199.0927,199.1596,3627.0
2021-06-25 14:20:00,208.29,208.29,208.21,208.22,2388.0,199.1692,199.1692,199.0927,199.1023,2388.0
2021-06-25 14:25:00,208.19,208.2,208.15,208.17,1646.0,199.0736,199.0831,199.0353,199.0545,1646.0
2021-06-25 14:30:00,208.18,208.23,208.06,208.15,6789.0,199.064,199.1118,198.9493,199.0353,6789.0
2021-06-25 14:35:00,208.12,208.21,208.02,208.08,4520.0,199.0067,199.0927,198.911,198.9684,4520.0
2021-06-25 14:40:00,208.08,208.18,208.03,208.09,5465.0,198.9684,199.064,198.9206,198.978,5465.0
2021-06-25 14:45:00,208.15,208.15,208.06,208.12,4256.0,199.0353,199.0353,198.9493,199.0067,4256.0
2021-06-25 14:50:00,208.11,208.11,208.0,208.06,4891.0,198.9971,198.9971,198.8919,198.9493,4891.0
2021-06-25 14:55:00,208.06,208.07,207.95,208.05,4085.0,198.9493,198.9588,198.8441,198.9397,4085.0
2021-06-25 15:00:00,208.02,208.18,208.01,208.16,6033.0,198.911,199.064,198.9015,199.0449,6033.0
2021-06-25 15:05:00,208.16,208.33,208.16,208.25,11891.0,199.0449,199.2075,199.0449,199.131,11891.0
2021-06-25 15:10:00,208.21,208.28,208.11,208.2,10518.0,199.0927,199.1596,198.9971,199.0831,10518.0
2021-06-25 15:15:00,208.19,208.33,208.19,208.27,5897.0,199.0736,199.2075,199.0736,199.1501,5897.0
2021-06-25 15:20:00,208.25,208.25,208.17,208.17,4160.0,199.131,199.131,199.0545,199.0545,4160.0
2021-06-25 15:25:00,208.17,208.24,208.11,208.12,9355.0,199.0545,199.1214,198.9971,199.0067,9355.0
2021-06-25 15:30:00,208.12,208.21,208.06,208.18,9206.0,199.0067,199.0927,198.9493,199.064,9206.0
2021-06-25 15:35:00,208.16,208.16,207.92,207.96,15161.0,199.0449,199.0449,198.8154,198.8537,15161.0
2021-06-25 15:40:00,207.96,207.99,207.76,207.8,22516.0,198.8537,198.8823,198.6624,198.7007,22516.0
2021-06-25 15:45:00,207.81,207.86,207.58,207.62,23072.0,198.7102,198.758,198.4903,198.5285,23072.0
2021-06-25 15:50:00,207.58,207.97,206.94,207.45,70950.0,198.4903,198.8632,197.8783,198.366,70950.0
2021-06-25 15:55:00,207.37,207.71,206.29,207.48,242705.0,198.2895,198.6146,197.2568,198.3947,242705.0
2021-06-28 09:30:00,207.35,208.4,206.36,206.53,77835.0,198.2704,199.2744,197.3237,197.4863,77835.0
2021-06-28 09:35:00,206.71,207.22,206.41,206.98,8886.0,197.6584,198.1461,197.3715,197.9166,8886.0
2021-06-28 09:40:00,206.9,207.12,206.32,206.32,13287.0,197.8401,198.0504,197.2855,197.2855,13287.0
2021-06-28 09:45:00,206.44,206.73,206.13,206.47,10325.0,197.4002,197.6775,197.1038,197.4289,10325.0
2021-06-28 09:50:00,206.43,207.32,206.36,206.94,9551.0,197.3907,198.2417,197.3237,197.8783,9551.0
2021-06-28 09:55:00,206.92,207.18,206.77,206.93,7504.0,197.8592,198.1078,197.7158,197.8688,7504.0
2021-06-28 10:00:00,207.04,207.29,206.86,206.98,15460.0,197.9739,198.213,197.8018,197.9166,15460.0
2021-06-28 10:05:00,206.97,207.13,206.93,207.1,4612.0,197.907,198.06,197.8688,198.0313,4612.0
2021-06-28 10:10:00,206.99,207.23,206.99,207.18,10248.0,197.9261,198.1556,197.9261,198.1078,10248.0
2021-06-28 10:15:00,207.16,207.48,207.16,207.44,8605.0,198.0887,198.3947,198.0887,198.3564,8605.0
2021-06-28 10:20:00,207.41,207.68,207.33,207.49,11157.0,198.3277,198.5859,198.2512,198.4042,11157.0
2021-06-28 10:25:00,207.58,207.67,207.43,207.6,12189.0,198.4903,198.5764,198.3469,198.5094,12189.0
2021-06-28 10:30:00,207.6,207.77,207.53,207.65,8371.0,198.5094,198.672,198.4425,198.5572,8371.0
2021-06-28 10:35:00,207.6,207.6,207.44,207.57,7172.0,198.5094,198.5094,198.3564,198.4807,7172.0
2021-06-28 10:40:00,207.64,207.72,207.57,207.66,7580.0,198.5477,198.6242,198.4807,198.5668,7580.0
2021-06-28 10:45:00,207.67,207.67,207.56,207.61,4576.0,198.5764,198.5764,198.4712,198.519,4576.0
2021-06-28 10:50:00,207.62,207.97,207.48,207.83,10424.0,198.5285,198.8632,198.3947,198.7294,10424.0
2021-06-28 10:55:00,207.87,207.87,207.62,207.7,6392.0,198.7676,198.7676,198.5285,198.605,6392.0
2021-06-28 11:00:00,207.7,207.99,207.62,207.96,11293.0,198.605,198.8823,198.5285,198.8537,11293.0
2021-06-28 11:05:00,207.97,208.17,207.96,208.09,13004.0,198.8632,199.0545,198.8537,198.978,13004.0
2021-06-28 11:10:00,208.12,208.12,207.84,207.89,7942.0,199.0067,199.0067,198.7389,198.7867,7942.0
2021-06-28 11:15:00,207.91,207.92,207.67,207.69,4052.0,198.8058,198.8154,198.5764,198.5955,4052.0
2021-06-28 11:20:00,207.75,207.83,207.63,207.69,5877.0,198.6529,198.7294,198.5381,198.5955,5877.0
2021-06-28 11:25:00,207.71,207.74,207.56,207.69,4343.0,198.6146,198.6433,198.4712,198.5955,4343.0
2021-06-28 11:30:00,207.74,207.97,207.67,207.97,8159.0,198.6433,198.8632,198.5764,198.8632,8159.0
2021-06-28 11:35:00,207.98,208.25,207.95,208.22,10422.0,198.8728,199.131,198.8441,199.1023,10422.0
2021-06-28 11:40:00,208.23,208.55,208.23,208.38,11986.0,199.1118,199.4178,199.1118,199.2553,11986.0
2021-06-28 11:45:00,208.38,208.59,208.37,208.59,6411.0,199.2553,199.4561,199.2457,199.4561,6411.0
2021-06-28 11:50:00,208.56,208.79,208.52,208.76,9716.0,199.4274,199.6473,199.3891,199.6186,9716.0
2021-06-28 11:55:00,208.79,208.99,208.78,208.96,9984.0,199.6473,199.8386,199.6378,199.8099,9984.0
2021-06-28 12:00:00,208.98,209.19,208.95,209.19,18065.0,199.829,200.0298,199.8003,200.0298,18065.0
2021-06-28 12:05:00,209.19,209.39,209.19,209.36,7168.0,200.0298,200.221,200.0298,200.1924,7168.0
2021-06-28 12:10:00,209.36,209.36,209.25,209.31,4003.0,200.1924,200.1924,200.0872,200.1445,4003.0
2021-06-28 12:15:00,209.31,209.59,209.31,209.52,12158.0,200.1445,200.4123,200.1445,200.3453,12158.0
2021-06-28 12:20:00,209.52,209.52,209.34,209.36,4168.0,200.3453,200.3453,200.1732,200.1924,4168.0
2021-06-28 12:25:00,209.36,209.36,209.24,209.27,7082.0,200.1924,200.1924,200.0776,200.1063,7082.0
2021-06-28 12:30:00,209.24,209.26,209.08,209.12,4413.0,200.0776,200.0967,199.9246,199.9629,4413.0
2021-06-28 12:35:00,209.13,209.25,209.11,209.22,3103.0,199.9724,200.0872,199.9533,200.0585,3103.0
2021-06-28 12:40:00,209.2,209.2,209.09,209.14,5351.0,200.0394,200.0394,199.9342,199.982,5351.0
2021-06-28 12:45:00,209.13,209.13,208.86,208.99,7495.0,199.9724,199.9724,199.7142,199.8386,7495.0
2021-06-28 12:50:00,208.99,208.99,208.93,208.95,3638.0,199.8386,199.8386,199.7812,199.8003,3638.0
2021-06-28 12:55:00,208.94,209.0,208.9,208.9,11092.0,199.7907,199.8481,199.7525,199.7525,11092.0
2021-06-28 13:00:00,208.87,208.96,208.82,208.82,4657.0,199.7238,199.8099,199.676,199.676,4657.0
2021-06-28 13:05:00,208.82,208.99,208.82,208.96,7049.0,199.676,199.8386,199.676,199.8099,7049.0
2021-06-28 13:10:00,209.0,209.17,209.0,209.17,5106.0,199.8481,200.0107,199.8481,200.0107,5106.0
2021-06-28 13:15:00,209.2,209.4,209.2,209.4,4450.0,200.0394,200.2306,200.0394,200.2306,4450.0
2021-06-28 13:20:00,209.37,209.66,209.37,209.59,7980.0,200.2019,200.4792,200.2019,200.4123,7980.0
2021-06-28 13:25:00,209.59,209.61,209.33,209.43,6582.0,200.4123,200.4314,200.1637,200.2593,6582.0
2021-06-28 13:30:00,209.46,209.51,209.43,209.47,3871.0,200.288,200.3358,200.2593,200.2975,3871.0
2021-06-28 13:35:00,209.43,209.45,209.35,209.35,3257.0,200.2593,200.2784,200.1828,200.1828,3257.0
2021-06-28 13:40:00,209.43,209.51,209.37,209.5,7955.0,200.2593,200.3358,200.2019,200.3262,7955.0
2021-06-28 13:45:00,209.6,209.68,209.52,209.63,12291.0,200.4218,200.4983,200.3453,200.4505,12291.0
2021-06-28 13:50:00,209.63,209.71,209.6,209.65,7656.0,200.4505,200.527,200.4218,200.4697,7656.0
2021-06-28 13:55:00,209.69,209.81,209.67,209.74,7107.0,200.5079,200.6226,200.4888,200.5557,7107.0
2021-06-28 14:00:00,209.74,209.77,209.63,209.66,7154.0,200.5557,200.5844,200.4505,200.4792,7154.0
2021-06-28 14:05:00,209.66,209.66,209.41,209.47,6294.0,200.4792,200.4792,200.2402,200.2975,6294.0
2021-06-28 14:10:00,209.46,209.46,208.88,209.02,5889.0,200.288,200.288,199.7334,199.8672,5889.0
2021-06-28 14:15:00,209.02,209.08,208.93,209.01,5590.0,199.8672,199.9246,199.7812,199.8577,5590.0
2021-06-28 14:20:00,209.01,209.14,208.98,209.12,8061.0,199.8577,199.982,199.829,199.9629,8061.0
2021-06-28 14:25:00,209.08,209.11,208.99,209.05,4958.0,199.9246,199.9533,199.8386,199.8959,4958.0
2021-06-28 14:30:00,208.99,209.07,208.92,209.0,5032.0,199.8386,199.9151,199.7716,199.8481,5032.0
2021-06-28 14:35:00,209.02,209.02,208.72,208.72,6608.0,199.8672,199.8672,199.5804,199.5804,6608.0
2021-06-28 14:40:00,208.7,208.78,208.7,208.72,4938.0,199.5613,199.6378,199.5613,199.5804,4938.0
2021-06-28 14:45:00,208.75,208.88,208.74,208.83,8366.0,199.6091,199.7334,199.5995,199.6856,8366.0
2021-06-28 14:50:00,208.86,208.89,208.81,208.87,5458.0,199.7142,199.7429,199.6664,199.7238,5458.0
2021-06-28 14:55:00,208.88,208.88,208.67,208.67,5805.0,199.7334,199.7334,199.5326,199.5326,5805.0
2021-06-28 15:00:00,208.55,208.62,208.29,208.32,4974.0,199.4178,199.4848,199.1692,199.1979,4974.0
2021-06-28 15:05:00,208.34,208.34,208.11,208.25,6595.0,199.217,199.217,198.9971,199.131,6595.0
2021-06-28 15:10:00,208.27,208.41,208.16,208.39,7747.0,199.1501,199.284,199.0449,199.2648,7747.0
2021-06-28 15:15:00,208.39,208.39,208.2,208.35,8752.0,199.2648,199.2648,199.0831,199.2266,8752.0
2021-06-28 15:20:00,208.36,208.39,208.27,208.27,7237.0,199.2361,199.2648,199.1501,199.1501,7237.0
2021-06-28 15:25:00,208.31,208.38,208.17,208.25,7702.0,199.1883,199.2553,199.0545,199.131,7702.0
2021-06-28 15:30:00,208.23,208.59,208.22,208.53,11200.0,199.1118,199.4561,199.1023,199.3987,11200.0
2021-06-28 15:35:00,208.53,208.64,208.49,208.56,13395.0,199.3987,199.5039,199.3605,199.4274,13395.0
2021-06-28 15:40:00,208.59,208.62,208.24,208.36,22092.0,199.4561,199.4848,199.1214,199.2361,22092.0
2021-06-28 15:45:00,208.36,208.46,208.26,208.35,19746.0,199.2361,199.3318,199.1405,199.2266,19746.0
2021-06-28 15:50:00,208.43,208.64,208.33,208.37,38145.0,199.3031,199.5039,199.2075,199.2457,38145.0
2021-06-28 15:55:00,208.36,208.42,208.07,208.28,97157.0,199.2361,199.2935,198.9588,199.1596,97157.0
2021-06-29 09:30:00,209.59,210.38,209.29,209.88,24798.0,200.4123,201.1677,200.1254,200.6896,24798.0
2021-06-29 09:35:00,209.88,210.1,209.14,209.4,2476.0,200.6896,200.9,199.982,200.2306,2476.0
2021-06-29 09:40:00,209.54,209.56,208.59,208.66,2100.0,200.3645,200.3836,199.4561,199.523,2100.0
2021-06-29 09:45:00,208.78,209.19,208.59,208.74,9658.0,199.6378,200.0298,199.4561,199.5995,9658.0
2021-06-29 09:50:00,208.79,209.04,208.62,209.04,9463.0,199.6473,199.8864,199.4848,199.8864,9463.0
2021-06-29 09:55:00,208.96,209.04,208.72,208.83,7036.0,199.8099,199.8864,199.5804,199.6856,7036.0
2021-06-29 10:00:00,208.92,208.92,208.45,208.75,7228.0,199.7716,199.7716,199.3222,199.6091,7228.0
2021-06-29 10:05:00,208.84,208.87,208.22,208.3,9706.0,199.6951,199.7238,199.1023,199.1788,9706.0
2021-06-29 10:10:00,208.33,208.47,207.9,208.11,3767.0,199.2075,199.3413,198.7963,198.9971,3767.0
2021-06-29 10:15:00,208.12,208.2,207.93,208.03,3671.0,199.0067,199.0831,198.825,198.9206,3671.0
2021-06-29 10:20:00,208.03,208.03,207.76,207.76,6243.0,198.9206,198.9206,198.6624,198.6624,6243.0
2021-06-29 10:25:00,207.7,207.91,207.68,207.81,5773.0,198.605,198.8058,198.5859,198.7102,5773.0
2021-06-29 10:30:00,207.88,208.16,207.8,208.06,6193.0,198.7772,199.0449,198.7007,198.9493,6193.0
2021-06-29 10:35:00,208.02,208.02,207.53,207.81,4064.0,198.911,198.911,198.4425,198.7102,4064.0
2021-06-29 10:40:00,207.76,208.06,207.74,208.04,2281.0,198.6624,198.9493,198.6433,198.9302,2281.0
2021-06-29 10:45:00,208.11,208.18,207.98,208.06,3438.0,198.9971,199.064,198.8728,198.9493,3438.0
2021-06-29 10:50:00,207.98,208.15,207.86,208.0,3464.0,198.8728,199.0353,198.758,198.8919,3464.0
2021-06-29 10:55:00,208.01,208.16,207.96,207.96,3059.0,198.9015,199.0449,198.8537,198.8537,3059.0
2021-06-29 11:00:00,208.02,208.08,207.83,208.0,4637.0,198.911,198.9684,198.7294,198.8919,4637.0
2021-06-29 11:05:00,208.0,208.03,207.74,207.76,2233.0,198.8919,198.9206,198.6433,198.6624,2233.0
2021-06-29 11:10:00,207.77,207.92,207.63,207.63,7391.0,198.672,198.8154,198.5381,198.5381,7391.0
2021-06-29 11:15:00,207.57,208.06,207.51,207.95,3283.0,198.4807,198.9493,198.4234,198.8441,3283.0
2021-06-29 11:20:00,208.06,208.14,208.03,208.14,2570.0,198.9493,199.0258,198.9206,199.0258,2570.0
2021-06-29 11:25:00,208.07,208.15,207.93,208.03,9930.0,198.9588,199.0353,198.825,198.9206,9930.0
2021-06-29 11:30:00,207.97,207.97,207.91,207.91,1422.0,198.8632,198.8632,198.8058,198.8058,1422.0
2021-06-29 11:35:00,207.97,208.08,207.79,207.79,2960.0,198.8632,198.9684,198.6911,198.6911,2960.0
2021-06-29 11:40:00,207.89,207.91,207.77,207.77,3652.0,198.7867,198.8058,198.672,198.672,3652.0
2021-06-29 11:45:00,207.85,207.87,207.81,207.86,1676.0,198.7485,198.7676,198.7102,198.758,1676.0
2021-06-29 11:50:00,207.85,207.91,207.71,207.75,2833.0,198.7485,198.8058,198.6146,198.6529,2833.0
2021-06-29 11:55:00,207.67,207.74,207.4,207.62,8726.0,198.5764,198.6433,198.3182,198.5285,8726.0
2021-06-29 12:00:00,207.53,207.77,207.53,207.77,1134.0,198.4425,198.672,198.4425,198.672,1134.0
2021-06-29 12:05:00,207.78,207.85,207.75,207.75,2680.0,198.6815,198.7485,198.6529,198.6529,2680.0
2021-06-29 12:10:00,207.8,207.81,207.72,207.79,2339.0,198.7007,198.7102,198.6242,198.6911,2339.0
2021-06-29 12:15:00,207.81,207.81,207.7,207.76,2107.0,198.7102,198.7102,198.605,198.6624,2107.0
2021-06-29 12:20:00,207.72,208.1,207.7,208.06,6584.0,198.6242,198.9875,198.605,198.9493,6584.0
2021-06-29 12:25:00,208.1,208.14,208.04,208.1,2451.0,198.9875,199.0258,198.9302,198.9875,2451.0
2021-06-29 12:30:00,208.1,208.17,208.02,208.11,2046.0,198.9875,199.0545,198.911,198.9971,2046.0
2021-06-29 12:35:00,208.07,208.21,208.01,208.21,2468.0,198.9588,199.0927,198.9015,199.0927,2468.0
2021-06-29 12:40:00,208.21,208.29,208.13,208.16,2129.0,199.0927,199.1692,199.0162,199.0449,2129.0
2021-06-29 12:45:00,208.15,208.29,208.13,208.24,2862.0,199.0353,199.1692,199.0162,199.1214,2862.0
2021-06-29 12:50:00,208.17,208.17,208.0,208.05,1381.0,199.0545,199.0545,198.8919,198.9397,1381.0
2021-06-29 12:55:00,207.95,208.08,207.95,208.06,4071.0,198.8441,198.9684,198.8441,198.9493,4071.0
2021-06-29 13:00:00,208.07,208.17,208.07,208.1,2263.0,198.9588,199.0545,198.9588,198.9875,2263.0
2021-06-29 13:05:00,208.07,208.07,207.98,207.98,1236.0,198.9588,198.9588,198.8728,198.8728,1236.0
2021-06-29 13:10:00,207.95,207.97,207.89,207.9,3248.0,198.8441,198.8632,198.7867,198.7963,3248.0
2021-06-29 13:15:00,207.93,207.93,207.84,207.85,3654.0,198.825,198.825,198.7389,198.7485,3654.0
2021-06-29 13:20:00,207.84,208.04,207.67,207.96,18268.0,198.7389,198.9302,198.5764,198.8537,18268.0
2021-06-29 13:25:00,207.96,208.27,207.96,208.16,12375.0,198.8537,199.1501,198.8537,199.0449,12375.0
2021-06-29 13:30:00,208.16,208.3,207.85,207.85,37226.0,199.0449,199.1788,198.7485,198.7485,37226.0
2021-06-29 13:35:00,207.94,208.02,207.91,207.99,1982.0,198.8345,198.911,198.8058,198.8823,1982.0
2021-06-29 13:40:00,207.9,207.9,207.6,207.64,2525.0,198.7963,198.7963,198.5094,198.5477,2525.0
2021-06-29 13:45:00,207.64,207.76,207.63,207.76,3377.0,198.5477,198.6624,198.5381,198.6624,3377.0
2021-06-29 13:50:00,207.75,207.86,207.73,207.79,2024.0,198.6529,198.758,198.6337,198.6911,2024.0
2021-06-29 13:55:00,207.87,207.95,207.72,207.75,5371.0,198.7676,198.8441,198.6242,198.6529,5371.0
2021-06-29 14:00:00,207.74,207.78,207.63,207.73,9117.0,198.6433,198.6815,198.5381,198.6337,9117.0
2021-06-29 14:05:00,207.95,207.96,207.85,207.96,3246.0,198.8441,198.8537,198.7485,198.8537,3246.0
2021-06-29 14:10:00,207.95,207.95,207.84,207.85,1500.0,198.8441,198.8441,198.7389,198.7485,1500.0
2021-06-29 14:15:00,207.86,207.87,207.66,207.66,2380.0,198.758,198.7676,198.5668,198.5668,2380.0
2021-06-29 14:20:00,207.61,207.77,207.6,207.72,3459.0,198.519,198.672,198.5094,198.6242,3459.0
2021-06-29 14:25:00,207.74,207.78,207.72,207.76,2019.0,198.6433,198.6815,198.6242,198.6624,2019.0
2021-06-29 14:30:00,207.74,207.77,207.56,207.59,4085.0,198.6433,198.672,198.4712,198.4999,4085.0
2021-06-29 14:35:00,207.58,207.65,207.45,207.46,4791.0,198.4903,198.5572,198.366,198.3756,4791.0
2021-06-29 14:40:00,207.46,207.51,207.44,207.51,2684.0,198.3756,198.4234,198.3564,198.4234,2684.0
2021-06-29 14:45:00,207.51,207.55,207.48,207.54,1822.0,198.4234,198.4616,198.3947,198.4521,1822.0
2021-06-29 14:50:00,207.53,207.72,207.53,207.7,5722.0,198.4425,198.6242,198.4425,198.605,5722.0
2021-06-29 14:55:00,207.74,207.95,207.7,207.95,8287.0,198.6433,198.8441,198.605,198.8441,8287.0
2021-06-29 15:00:00,207.98,208.17,207.9,207.99,20804.0,198.8728,199.0545,198.7963,198.8823,20804.0
2021-06-29 15:05:00,208.05,208.16,207.75,207.81,6350.0,198.9397,199.0449,198.6529,198.7102,6350.0
2021-06-29 15:10:00,207.87,208.07,207.85,208.07,3123.0,198.7676,198.9588,198.7485,198.9588,3123.0
2021-06-29 15:15:00,208.07,208.07,207.99,208.07,5256.0,198.9588,198.9588,198.8823,198.9588,5256.0
2021-06-29 15:20:00,208.07,208.07,207.9,207.95,5092.0,198.9588,198.9588,198.7963,198.8441,5092.0
2021-06-29 15:25:00,207.99,208.2,207.99,208.07,3018.0,198.8823,199.0831,198.8823,198.9588,3018.0
2021-06-29 15:30:00,208.05,208.1,207.96,208.06,5269.0,198.9397,198.9875,198.8537,198.9493,5269.0
2021-06-29 15:35:00,208.06,208.07,207.9,208.02,3852.0,198.9493,198.9588,198.7963,198.911,3852.0
2021-06-29 15:40:00,208.03,208.03,207.66,207.74,13494.0,198.9206,198.9206,198.5668,198.6433,13494.0
2021-06-29 15:45:00,207.77,207.8,207.63,207.73,13626.0,198.672,198.7007,198.5381,198.6337,13626.0
2021-06-29 15:50:00,207.73,207.9,207.71,207.87,26033.0,198.6337,198.7963,198.6146,198.7676,26033.0
2021-06-29 15:55:00,207.86,208.11,207.81,208.08,64266.0,198.758,198.9971,198.7102,198.9684,64266.0
2021-06-30 09:30:00,206.48,207.28,204.99,205.32,59056.0,197.4385,198.2034,196.0137,196.3293,59056.0
2021-06-30 09:35:00,205.58,207.01,205.41,206.05,8860.0,196.5779,197.9453,196.4153,197.0273,8860.0
2021-06-30 09:40:00,206.18,206.67,205.68,205.7,4131.0,197.1516,197.6201,196.6735,196.6926,4131.0
2021-06-30 09:45:00,205.84,206.08,205.52,206.05,7930.0,196.8265,197.056,196.5205,197.0273,7930.0
2021-06-30 09:50:00,206.25,206.44,205.66,205.66,8584.0,197.2185,197.4002,196.6544,196.6544,8584.0
2021-06-30 09:55:00,205.74,205.99,205.4,205.41,6394.0,196.7309,196.9699,196.4058,196.4153,6394.0
2021-06-30 10:00:00,205.5,205.6,205.02,205.14,10695.0,196.5014,196.597,196.0424,196.1571,10695.0
2021-06-30 10:05:00,205.14,205.56,205.14,205.16,5860.0,196.1571,196.5588,196.1571,196.1763,5860.0
2021-06-30 10:10:00,205.22,205.46,205.0,205.02,7477.0,196.2336,196.4631,196.0233,196.0424,7477.0
2021-06-30 10:15:00,205.02,205.33,204.97,205.19,3865.0,196.0424,196.3388,195.9946,196.205,3865.0
2021-06-30 10:20:00,205.27,205.31,204.85,204.99,4774.0,196.2815,196.3197,195.8798,196.0137,4774.0
2021-06-30 10:25:00,204.93,205.2,204.87,205.09,4002.0,195.9563,196.2145,195.899,196.1093,4002.0
2021-06-30 10:30:00,205.02,205.02,204.57,204.68,10648.0,196.0424,196.0424,195.6121,195.7173,10648.0
2021-06-30 10:35:00,204.66,204.76,204.28,204.76,10273.0,195.6982,195.7938,195.3348,195.7938,10273.0
2021-06-30 10:40:00,204.75,205.1,204.5,204.5,6526.0,195.7842,196.1189,195.5452,195.5452,6526.0
2021-06-30 10:45:00,204.59,205.17,204.55,205.09,6976.0,195.6312,196.1858,195.593,196.1093,6976.0
2021-06-30 10:50:00,205.08,205.08,204.76,204.79,6143.0,196.0998,196.0998,195.7938,195.8225,6143.0
2021-06-30 10:55:00,204.83,205.24,204.83,205.16,6627.0,195.8607,196.2528,195.8607,196.1763,6627.0
2021-06-30 11:00:00,205.25,205.46,205.05,205.38,9033.0,196.2623,196.4631,196.0711,196.3866,9033.0
2021-06-30 11:05:00,205.34,205.35,204.79,204.8,5105.0,196.3484,196.3579,195.8225,195.832,5105.0
2021-06-30 11:10:00,204.79,205.13,204.77,205.09,3699.0,195.8225,196.1476,195.8033,196.1093,3699.0
2021-06-30 11:15:00,205.09,205.13,204.91,205.05,5165.0,196.1093,196.1476,195.9372,196.0711,5165.0
2021-06-30 11:20:00,205.08,205.42,205.02,205.33,10833.0,196.0998,196.4249,196.0424,196.3388,10833.0
2021-06-30 11:25:00,205.34,205.43,205.25,205.4,6528.0,196.3484,196.4344,196.2623,196.4058,6528.0
2021-06-30 11:30:00,205.45,205.52,205.23,205.24,8517.0,196.4536,196.5205,196.2432,196.2528,8517.0
2021-06-30 11:35:00,205.33,205.43,205.28,205.4,1399.0,196.3388,196.4344,196.291,196.4058,1399.0
2021-06-30 11:40:00,205.33,205.33,205.06,205.11,3539.0,196.3388,196.3388,196.0806,196.1285,3539.0
2021-06-30 11:45:00,205.09,205.14,205.01,205.01,3449.0,196.1093,196.1571,196.0328,196.0328,3449.0
2021-06-30 11:50:00,205.03,205.07,204.79,204.79,2371.0,196.052,196.0902,195.8225,195.8225,2371.0
2021-06-30 11:55:00,204.82,204.99,204.76,204.87,7561.0,195.8512,196.0137,195.7938,195.899,7561.0
2021-06-30 12:00:00,204.84,204.95,204.77,204.85,2544.0,195.8703,195.9755,195.8033,195.8798,2544.0
2021-06-30 12:05:00,204.86,204.86,204.65,204.76,2313.0,195.8894,195.8894,195.6886,195.7938,2313.0
2021-06-30 12:10:00,204.77,204.77,204.63,204.63,2013.0,195.8033,195.8033,195.6695,195.6695,2013.0
2021-06-30 12:15:00,204.66,204.78,204.66,204.78,2131.0,195.6982,195.8129,195.6982,195.8129,2131.0
2021-06-30 12:20:00,204.7,204.89,204.64,204.8,4276.0,195.7364,195.9181,195.679,195.832,4276.0
2021-06-30 12:25:00,204.78,205.05,204.76,204.84,2436.0,195.8129,196.0711,195.7938,195.8703,2436.0
2021-06-30 12:30:00,204.9,205.17,204.9,205.01,3933.0,195.9277,196.1858,195.9277,196.0328,3933.0
2021-06-30 12:35:00,205.03,205.06,204.89,204.95,3520.0,196.052,196.0806,195.9181,195.9755,3520.0
2021-06-30 12:40:00,204.9,204.97,204.83,204.96,3158.0,195.9277,195.9946,195.8607,195.985,3158.0
2021-06-30 12:45:00,204.85,204.88,204.78,204.86,3905.0,195.8798,195.9085,195.8129,195.8894,3905.0
2021-06-30 12:50:00,204.83,204.87,204.79,204.82,1400.0,195.8607,195.899,195.8225,195.8512,1400.0
2021-06-30 12:55:00,204.86,204.96,204.72,204.96,3953.0,195.8894,195.985,195.7555,195.985,3953.0
2021-06-30 13:00:00,204.92,204.94,204.82,204.84,1220.0,195.9468,195.9659,195.8512,195.8703,1220.0
2021-06-30 13:05:00,204.87,204.87,204.72,204.75,2185.0,195.899,195.899,195.7555,195.7842,2185.0
2021-06-30 13:10:00,204.75,204.75,204.44,204.51,3747.0,195.7842,195.7842,195.4878,195.5547,3747.0
2021-06-30 13:15:00,204.56,204.59,204.42,204.59,2492.0,195.6025,195.6312,195.4687,195.6312,2492.0
2021-06-30 13:20:00,204.63,204.67,204.54,204.54,1510.0,195.6695,195.7077,195.5834,195.5834,1510.0
2021-06-30 13:25:00,204.53,204.59,204.47,204.55,2693.0,195.5739,195.6312,195.5165,195.593,2693.0
2021-06-30 13:30:00,204.59,204.69,204.59,204.64,2980.0,195.6312,195.7268,195.6312,195.679,2980.0
2021-06-30 13:35:00,204.65,204.81,204.57,204.76,6123.0,195.6886,195.8416,195.6121,195.7938,6123.0
2021-06-30 13:40:00,204.74,204.74,204.59,204.7,3055.0,195.7747,195.7747,195.6312,195.7364,3055.0
2021-06-30 13:45:00,204.69,204.69,204.46,204.54,1495.0,195.7268,195.7268,195.5069,195.5834,1495.0
2021-06-30 13:50:00,204.48,204.61,204.41,204.58,3956.0,195.526,195.6504,195.4591,195.6217,3956.0
2021-06-30 13:55:00,204.61,204.81,204.57,204.81,2253.0,195.6504,195.8416,195.6121,195.8416,2253.0
2021-06-30 14:00:00,204.81,204.81,204.67,204.78,2506.0,195.8416,195.8416,195.7077,195.8129,2506.0
2021-06-30 14:05:00,204.74,204.95,204.74,204.95,1600.0,195.7747,195.9755,195.7747,195.9755,1600.0
2021-06-30 14:10:00,204.94,204.94,204.85,204.91,2679.0,195.9659,195.9659,195.8798,195.9372,2679.0
2021-06-30 14:15:00,204.91,205.02,204.85,204.85,4873.0,195.9372,196.0424,195.8798,195.8798,4873.0
2021-06-30 14:20:00,204.85,204.92,204.77,204.86,4198.0,195.8798,195.9468,195.8033,195.8894,4198.0
2021-06-30 14:25:00,204.87,204.91,204.83,204.91,1309.0,195.899,195.9372,195.8607,195.9372,1309.0
2021-06-30 14:30:00,204.92,204.92,204.74,204.74,1821.0,195.9468,195.9468,195.7747,195.7747,1821.0
2021-06-30 14:35:00,204.79,204.82,204.77,204.77,2943.0,195.8225,195.8512,195.8033,195.8033,2943.0
2021-06-30 14:40:00,204.77,204.8,204.63,204.66,1207.0,195.8033,195.832,195.6695,195.6982,1207.0
2021-06-30 14:45:00,204.7,204.89,204.68,204.89,3125.0,195.7364,195.9181,195.7173,195.9181,3125.0
2021-06-30 14:50:00,204.86,204.98,204.84,204.85,3040.0,195.8894,196.0042,195.8703,195.8798,3040.0
2021-06-30 14:55:00,204.89,204.98,204.86,204.97,1650.0,195.9181,196.0042,195.8894,195.9946,1650.0
2021-06-30 15:00:00,204.95,205.45,204.95,205.36,11226.0,195.9755,196.4536,195.9755,196.3675,11226.0
2021-06-30 15:05:00,205.33,205.37,205.28,205.37,2453.0,196.3388,196.3771,196.291,196.3771,2453.0
2021-06-30 15:10:00,205.46,205.57,205.41,205.41,2481.0,196.4631,196.5683,196.4153,196.4153,2481.0
2021-06-30 15:15:00,205.39,205.54,205.38,205.54,5145.0,196.3962,196.5396,196.3866,196.5396,5145.0
2021-06-30 15:20:00,205.56,205.82,205.56,205.77,7262.0,196.5588,196.8074,196.5588,196.7596,7262.0
2021-06-30 15:25:00,205.73,205.8,205.55,205.6,4763.0,196.7213,196.7882,196.5492,196.597,4763.0
2021-06-30 15:30:00,205.67,205.84,205.57,205.84,6746.0,196.6639,196.8265,196.5683,196.8265,6746.0
2021-06-30 15:35:00,205.84,206.03,205.79,205.95,8800.0,196.8265,197.0082,196.7787,196.9317,8800.0
2021-06-30 15:40:00,205.96,205.98,205.44,205.59,12011.0,196.9412,196.9604,196.444,196.5874,12011.0
2021-06-30 15:45:00,205.56,205.91,205.56,205.65,11263.0,196.5588,196.8934,196.5588,196.6448,11263.0
2021-06-30 15:50:00,205.68,205.94,205.58,205.93,20048.0,196.6735,196.9221,196.5779,196.9126,20048.0
2021-06-30 15:55:00,205.94,206.14,205.81,205.85,46176.0,196.9221,197.1134,196.7978,196.8361,46176.0
2021-07-01 09:30:00,206.92,207.34,206.25,206.29,16448.0,197.8592,198.2608,197.2185,197.2568,16448.0
2021-07-01 09:35:00,206.26,206.62,205.56,205.56,5532.0,197.2281,197.5723,196.5588,196.5588,5532.0
2021-07-01 09:40:00,205.43,206.42,205.3,206.42,7856.0,196.4344,197.3811,196.3101,197.3811,7856.0
2021-07-01 09:45:00,206.56,206.6,206.35,206.55,2324.0,197.515,197.5532,197.3142,197.5054,2324.0
2021-07-01 09:50:00,206.55,206.74,206.33,206.67,8010.0,197.5054,197.6871,197.295,197.6201,8010.0
2021-07-01 09:55:00,206.71,206.76,206.59,206.59,2317.0,197.6584,197.7062,197.5437,197.5437,2317.0
2021-07-01 10:00:00,206.59,207.05,206.5,206.79,25789.0,197.5437,197.9835,197.4576,197.7349,25789.0
2021-07-01 10:05:00,206.81,207.44,206.8,207.44,3717.0,197.754,198.3564,197.7445,198.3564,3717.0
2021-07-01 10:10:00,207.34,207.34,206.88,206.96,3126.0,198.2608,198.2608,197.821,197.8974,3126.0
2021-07-01 10:15:00,207.02,207.34,206.95,207.28,2839.0,197.9548,198.2608,197.8879,198.2034,2839.0
2021-07-01 10:20:00,207.21,207.37,207.12,207.24,4267.0,198.1365,198.2895,198.0504,198.1652,4267.0
2021-07-01 10:25:00,207.36,207.4,207.17,207.24,3630.0,198.2799,198.3182,198.0983,198.1652,3630.0
2021-07-01 10:30:00,207.29,207.64,207.27,207.61,4866.0,198.213,198.5477,198.1939,198.519,4866.0
2021-07-01 10:35:00,207.67,207.77,207.59,207.59,4967.0,198.5764,198.672,198.4999,198.4999,4967.0
2021-07-01 10:40:00,207.63,207.82,207.63,207.67,3613.0,198.5381,198.7198,198.5381,198.5764,3613.0
2021-07-01 10:45:00,207.73,207.79,207.53,207.63,2417.0,198.6337,198.6911,198.4425,198.5381,2417.0
2021-07-01 10:50:00,207.68,207.87,207.61,207.74,3354.0,198.5859,198.7676,198.519,198.6433,3354.0
2021-07-01 10:55:00,207.76,207.79,207.55,207.6,2751.0,198.6624,198.6911,198.4616,198.5094,2751.0
2021-07-01 11:00:00,207.67,207.8,207.61,207.8,2055.0,198.5764,198.7007,198.519,198.7007,2055.0
2021-07-01 11:05:00,207.8,208.14,207.77,208.02,6190.0,198.7007,199.0258,198.672,198.911,6190.0
2021-07-01 11:10:00,208.05,208.05,207.87,207.93,3201.0,198.9397,198.9397,198.7676,198.825,3201.0
2021-07-01 11:15:00,208.11,208.11,207.97,207.97,2007.0,198.9971,198.9971,198.8632,198.8632,2007.0
2021-07-01 11:20:00,207.97,208.18,207.96,208.17,2461.0,198.8632,199.064,198.8537,199.0545,2461.0
2021-07-01 11:25:00,208.17,208.39,208.17,208.39,1386.0,199.0545,199.2648,199.0545,199.2648,1386.0
2021-07-01 11:30:00,208.49,208.6,208.34,208.37,5352.0,199.3605,199.4656,199.217,199.2457,5352.0
2021-07-01 11:35:00,208.34,208.71,208.34,208.49,12696.0,199.217,199.5708,199.217,199.3605,12696.0
2021-07-01 11:40:00,208.47,208.52,208.33,208.36,2072.0,199.3413,199.3891,199.2075,199.2361,2072.0
2021-07-01 11:45:00,208.27,208.27,208.06,208.06,3801.0,199.1501,199.1501,198.9493,198.9493,3801.0
2021-07-01 11:50:00,208.06,208.13,207.99,208.09,6344.0,198.9493,199.0162,198.8823,198.978,6344.0
2021-07-01 11:55:00,208.09,208.24,208.01,208.24,9338.0,198.978,199.1214,198.9015,199.1214,9338.0
2021-07-01 12:00:00,208.25,208.32,208.17,208.32,4491.0,199.131,199.1979,199.0545,199.1979,4491.0
2021-07-01 12:05:00,208.28,208.33,208.21,208.33,4332.0,199.1596,199.2075,199.0927,199.2075,4332.0
2021-07-01 12:10:00,208.32,208.55,208.29,208.55,2625.0,199.1979,199.4178,199.1692,199.4178,2625.0
2021-07-01 12:15:00,208.52,208.52,208.32,208.32,4682.0,199.3891,199.3891,199.1979,199.1979,4682.0
2021-07-01 12:20:00,208.31,208.31,208.06,208.12,2241.0,199.1883,199.1883,198.9493,199.0067,2241.0
2021-07-01 12:25:00,208.1,208.1,207.9,207.94,3383.0,198.9875,198.9875,198.7963,198.8345,3383.0
2021-07-01 12:30:00,207.89,207.95,207.77,207.95,2904.0,198.7867,198.8441,198.672,198.8441,2904.0
2021-07-01 12:35:00,208.02,208.02,207.94,207.94,1532.0,198.911,198.911,198.8345,198.8345,1532.0
2021-07-01 12:40:00,207.94,208.09,207.94,208.08,2338.0,198.8345,198.978,198.8345,198.9684,2338.0
2021-07-01 12:45:00,208.2,208.2,208.08,208.16,1530.0,199.0831,199.0831,198.9684,199.0449,1530.0
2021-07-01 12:50:00,208.17,208.35,208.17,208.31,3143.0,199.0545,199.2266,199.0545,199.1883,3143.0
2021-07-01 12:55:00,208.41,208.55,208.39,208.49,1603.0,199.284,199.4178,199.2648,199.3605,1603.0
2021-07-01 13:00:00,208.46,208.49,208.41,208.41,2533.0,199.3318,199.3605,199.284,199.284,2533.0
2021-07-01 13:05:00,208.44,208.72,208.43,208.72,3235.0,199.3126,199.5804,199.3031,199.5804,3235.0
2021-07-01 13:10:00,208.75,208.85,208.65,208.78,9954.0,199.6091,199.7047,199.5134,199.6378,9954.0
2021-07-01 13:15:00,208.8,209.06,208.8,209.0,1021.0,199.6569,199.9055,199.6569,199.8481,1021.0
2021-07-01 13:20:00,209.0,209.11,208.98,209.08,7129.0,199.8481,199.9533,199.829,199.9246,7129.0
2021-07-01 13:25:00,209.05,209.17,208.97,208.97,2904.0,199.8959,200.0107,199.8194,199.8194,2904.0
2021-07-01 13:30:00,208.97,209.15,208.95,209.15,5768.0,199.8194,199.9916,199.8003,199.9916,5768.0
2021-07-01 13:35:00,209.18,209.39,209.17,209.27,7758.0,200.0202,200.221,200.0107,200.1063,7758.0
2021-07-01 13:40:00,209.22,209.29,209.16,209.27,4886.0,200.0585,200.1254,200.0011,200.1063,4886.0
2021-07-01 13:45:00,209.27,209.27,209.04,209.04,7150.0,200.1063,200.1063,199.8864,199.8864,7150.0
2021-07-01 13:50:00,209.03,209.15,208.94,208.94,2535.0,199.8768,199.9916,199.7907,199.7907,2535.0
2021-07-01 13:55:00,208.9,208.98,208.68,208.97,8403.0,199.7525,199.829,199.5421,199.8194,8403.0
2021-07-01 14:00:00,208.96,208.97,208.73,208.97,5312.0,199.8099,199.8194,199.5899,199.8194,5312.0
2021-07-01 14:05:00,208.95,209.06,208.92,209.04,3655.0,199.8003,199.9055,199.7716,199.8864,3655.0
2021-07-01 14:10:00,209.02,209.06,208.94,208.96,3014.0,199.8672,199.9055,199.7907,199.8099,3014.0
2021-07-01 14:15:00,208.91,208.98,208.75,208.87,12693.0,199.7621,199.829,199.6091,199.7238,12693.0
2021-07-01 14:20:00,208.87,208.87,208.74,208.75,7132.0,199.7238,199.7238,199.5995,199.6091,7132.0
2021-07-01 14:25:00,208.75,208.9,208.7,208.86,12333.0,199.6091,199.7525,199.5613,199.7142,12333.0
2021-07-01 14:30:00,208.86,208.95,208.77,208.82,6286.0,199.7142,199.8003,199.6282,199.676,6286.0
2021-07-01 14:35:00,208.86,208.86,208.75,208.83,6562.0,199.7142,199.7142,199.6091,199.6856,6562.0
2021-07-01 14:40:00,208.8,208.85,208.77,208.8,3731.0,199.6569,199.7047,199.6282,199.6569,3731.0
2021-07-01 14:45:00,208.78,208.78,208.66,208.75,6552.0,199.6378,199.6378,199.523,199.6091,6552.0
2021-07-01 14:50:00,208.74,208.85,208.7,208.83,6933.0,199.5995,199.7047,199.5613,199.6856,6933.0
2021-07-01 14:55:00,208.84,208.92,208.83,208.87,4687.0,199.6951,199.7716,199.6856,199.7238,4687.0
2021-07-01 15:00:00,208.86,208.93,208.84,208.84,4239.0,199.7142,199.7812,199.6951,199.6951,4239.0
2021-07-01 15:05:00,208.82,208.91,208.78,208.91,8339.0,199.676,199.7621,199.6378,199.7621,8339.0
2021-07-01 15:10:00,208.89,208.98,208.89,208.98,4498.0,199.7429,199.829,199.7429,199.829,4498.0
2021-07-01 15:15:00,208.99,208.99,208.84,208.94,7753.0,199.8386,199.8386,199.6951,199.7907,7753.0
2021-07-01 15:20:00,208.91,208.91,208.67,208.8,6658.0,199.7621,199.7621,199.5326,199.6569,6658.0
2021-07-01 15:25:00,208.8,208.8,208.54,208.7,7028.0,199.6569,199.6569,199.4083,199.5613,7028.0
2021-07-01 15:30:00,208.71,208.78,208.66,208.66,7598.0,199.5708,199.6378,199.523,199.523,7598.0
2021-07-01 15:35:00,208.65,208.7,208.5,208.53,8896.0,199.5134,199.5613,199.37,199.3987,8896.0
2021-07-01 15:40:00,208.52,208.61,208.51,208.56,10805.0,199.3891,199.4752,199.3796,199.4274,10805.0
2021-07-01 15:45:00,208.55,208.9,208.55,208.79,30632.0,199.4178,199.7525,199.4178,199.6473,30632.0
2021-07-01 15:50:00,208.82,209.03,208.82,208.91,43281.0,199.676,199.8768,199.676,199.7621,43281.0
2021-07-01 15:55:00,208.94,209.24,208.74,209.18,91492.0,199.7907,200.0776,199.5995,200.0202,91492.0
2021-07-02 09:30:00,209.75,210.27,208.87,209.27,14716.0,200.5653,201.0625,199.7238,200.1063,14716.0
2021-07-02 09:35:00,209.28,209.78,209.18,209.78,20359.0,200.1159,200.594,200.0202,200.594,20359.0
2021-07-02 09:40:00,209.74,209.89,209.33,209.37,24816.0,200.5557,200.6991,200.1637,200.2019,24816.0
2021-07-02 09:45:00,209.35,209.98,209.35,209.63,11706.0,200.1828,200.7852,200.1828,200.4505,11706.0
2021-07-02 09:50:00,209.56,209.79,209.49,209.71,7983.0,200.3836,200.6035,200.3167,200.527,7983.0
2021-07-02 09:55:00,209.65,209.65,208.65,208.79,11517.0,200.4697,200.4697,199.5134,199.6473,11517.0
2021-07-02 10:00:00,208.84,209.35,208.84,209.34,3296.0,199.6951,200.1828,199.6951,200.1732,3296.0
2021-07-02 10:05:00,209.35,209.35,208.86,209.12,3903.0,200.1828,200.1828,199.7142,199.9629,3903.0
2021-07-02 10:10:00,209.2,209.6,209.17,209.18,5845.0,200.0394,200.4218,200.0107,200.0202,5845.0
2021-07-02 10:15:00,209.19,209.53,209.19,209.45,6529.0,200.0298,200.3549,200.0298,200.2784,6529.0
2021-07-02 10:20:00,209.52,209.52,209.22,209.42,4854.0,200.3453,200.3453,200.0585,200.2497,4854.0
2021-07-02 10:25:00,209.35,209.59,209.26,209.59,5536.0,200.1828,200.4123,200.0967,200.4123,5536.0
2021-07-02 10:30:00,209.59,209.78,209.58,209.74,2929.0,200.4123,200.594,200.4027,200.5557,2929.0
2021-07-02 10:35:00,209.76,209.78,209.69,209.7,6307.0,200.5748,200.594,200.5079,200.5175,6307.0
2021-07-02 10:40:00,209.66,209.75,209.57,209.58,4311.0,200.4792,200.5653,200.3932,200.4027,4311.0
2021-07-02 10:45:00,209.52,209.66,209.51,209.63,6347.0,200.3453,200.4792,200.3358,200.4505,6347.0
2021-07-02 10:50:00,209.66,209.81,209.64,209.76,4626.0,200.4792,200.6226,200.4601,200.5748,4626.0
2021-07-02 10:55:00,209.78,209.81,209.69,209.77,4219.0,200.594,200.6226,200.5079,200.5844,4219.0
2021-07-02 11:00:00,209.73,209.76,209.69,209.7,4491.0,200.5462,200.5748,200.5079,200.5175,4491.0
2021-07-02 11:05:00,209.66,209.71,209.58,209.71,2738.0,200.4792,200.527,200.4027,200.527,2738.0
2021-07-02 11:10:00,209.77,209.83,209.67,209.73,4463.0,200.5844,200.6418,200.4888,200.5462,4463.0
2021-07-02 11:15:00,209.76,209.78,209.67,209.71,2681.0,200.5748,200.594,200.4888,200.527,2681.0
2021-07-02 11:20:00,209.76,209.84,209.71,209.82,6100.0,200.5748,200.6513,200.527,200.6322,6100.0
2021-07-02 11:25:00,209.82,210.29,209.82,210.18,13748.0,200.6322,201.0816,200.6322,200.9764,13748.0
2021-07-02 11:30:00,210.12,210.21,209.98,209.98,5485.0,200.9191,201.0051,200.7852,200.7852,5485.0
2021-07-02 11:35:00,209.86,209.92,209.79,209.91,6705.0,200.6705,200.7278,200.6035,200.7183,6705.0
2021-07-02 11:40:00,209.94,210.04,209.75,209.96,5392.0,200.747,200.8426,200.5653,200.7661,5392.0
2021-07-02 11:45:00,210.01,210.08,209.71,209.76,4198.0,200.8139,200.8808,200.527,200.5748,4198.0
2021-07-02 11:50:00,209.67,209.85,209.61,209.82,4263.0,200.4888,200.6609,200.4314,200.6322,4263.0
2021-07-02 11:55:00,209.82,210.12,209.82,209.94,1613.0,200.6322,200.9191,200.6322,200.747,1613.0
2021-07-02 12:00:00,209.84,209.95,209.84,209.95,1950.0,200.6513,200.7565,200.6513,200.7565,1950.0
2021-07-02 12:05:00,209.95,210.1,209.95,210.05,2934.0,200.7565,200.9,200.7565,200.8521,2934.0
2021-07-02 12:10:00,210.07,210.13,209.95,210.13,4469.0,200.8713,200.9286,200.7565,200.9286,4469.0
2021-07-02 12:15:00,210.16,210.19,210.07,210.11,2205.0,200.9573,200.986,200.8713,200.9095,2205.0
2021-07-02 12:20:00,210.09,210.14,210.09,210.13,3403.0,200.8904,200.9382,200.8904,200.9286,3403.0
2021-07-02 12:25:00,210.15,210.32,210.15,210.32,2872.0,200.9478,201.1103,200.9478,201.1103,2872.0
2021-07-02 12:30:00,210.28,210.45,210.18,210.44,1700.0,201.0721,201.2346,200.9764,201.2251,1700.0
2021-07-02 12:35:00,210.55,211.12,210.55,210.95,12920.0,201.3302,201.8753,201.3302,201.7127,12920.0
2021-07-02 12:40:00,210.91,211.13,210.87,211.13,7956.0,201.6745,201.8848,201.6362,201.8848,7956.0
2021-07-02 12:45:00,211.15,211.26,211.08,211.23,3750.0,201.904,202.0092,201.837,201.9805,3750.0
2021-07-02 12:50:00,211.23,211.24,211.04,211.18,3598.0,201.9805,201.99,201.7988,201.9327,3598.0
2021-07-02 12:55:00,211.24,211.27,211.12,211.17,3579.0,201.99,202.0187,201.8753,201.9231,3579.0
2021-07-02 13:00:00,211.07,211.2,210.99,211.2,2352.0,201.8275,201.9518,201.751,201.9518,2352.0
2021-07-02 13:05:00,211.24,211.25,211.05,211.08,4752.0,201.99,201.9996,201.8084,201.837,4752.0
2021-07-02 13:10:00,211.05,211.07,210.95,210.95,3542.0,201.8084,201.8275,201.7127,201.7127,3542.0
2021-07-02 13:15:00,210.95,211.08,210.92,210.92,3304.0,201.7127,201.837,201.684,201.684,3304.0
2021-07-02 13:20:00,210.93,211.0,210.83,210.83,2370.0,201.6936,201.7605,201.598,201.598,2370.0
2021-07-02 13:25:00,210.83,210.9,210.78,210.88,2192.0,201.598,201.6649,201.5502,201.6458,2192.0
2021-07-02 13:30:00,210.87,211.04,210.79,211.04,6069.0,201.6362,201.7988,201.5597,201.7988,6069.0
2021-07-02 13:35:00,211.01,211.39,211.0,211.35,2939.0,201.7701,202.1335,201.7605,202.0952,2939.0
2021-07-02 13:40:00,211.29,211.35,211.22,211.23,2989.0,202.0378,202.0952,201.9709,201.9805,2989.0
2021-07-02 13:45:00,211.2,211.34,211.2,211.26,2275.0,201.9518,202.0857,201.9518,202.0092,2275.0
2021-07-02 13:50:00,211.25,211.33,211.22,211.25,2454.0,201.9996,202.0761,201.9709,201.9996,2454.0
2021-07-02 13:55:00,211.19,211.39,211.19,211.36,2294.0,201.9422,202.1335,201.9422,202.1048,2294.0
2021-07-02 14:00:00,211.39,211.5,211.34,211.43,2785.0,202.1335,202.2386,202.0857,202.1717,2785.0
2021-07-02 14:05:00,211.45,211.51,211.24,211.33,4998.0,202.1908,202.2482,201.99,202.0761,4998.0
2021-07-02 14:10:00,211.31,211.36,211.08,211.13,2106.0,202.057,202.1048,201.837,201.8848,2106.0
2021-07-02 14:15:00,211.11,211.13,211.0,211.01,2849.0,201.8657,201.8848,201.7605,201.7701,2849.0
2021-07-02 14:20:00,211.01,211.07,210.91,210.94,5775.0,201.7701,201.8275,201.6745,201.7032,5775.0
2021-07-02 14:25:00,210.96,211.06,210.93,211.06,5459.0,201.7223,201.8179,201.6936,201.8179,5459.0
2021-07-02 14:30:00,211.05,211.06,210.95,211.01,3251.0,201.8084,201.8179,201.7127,201.7701,3251.0
2021-07-02 14:35:00,211.04,211.09,210.9,210.96,4364.0,201.7988,201.8466,201.6649,201.7223,4364.0
2021-07-02 14:40:00,211.01,211.02,210.92,210.96,1000.0,201.7701,201.7797,201.684,201.7223,1000.0
2021-07-02 14:45:00,210.97,211.02,210.73,210.73,2969.0,201.7319,201.7797,201.5024,201.5024,2969.0
2021-07-02 14:50:00,210.81,210.88,210.74,210.74,1814.0,201.5789,201.6458,201.5119,201.5119,1814.0
2021-07-02 14:55:00,210.78,210.8,210.71,210.77,3660.0,201.5502,201.5693,201.4832,201.5406,3660.0
2021-07-02 15:00:00,210.8,210.81,210.7,210.81,3553.0,201.5693,201.5789,201.4737,201.5789,3553.0
2021-07-02 15:05:00,210.78,210.98,210.78,210.98,4868.0,201.5502,201.7414,201.5502,201.7414,4868.0
2021-07-02 15:10:00,210.98,211.01,210.85,210.85,4895.0,201.7414,201.7701,201.6171,201.6171,4895.0
2021-07-02 15:15:00,210.86,210.89,210.82,210.82,1866.0,201.6267,201.6554,201.5884,201.5884,1866.0
2021-07-02 15:20:00,210.8,210.88,210.76,210.76,7042.0,201.5693,201.6458,201.5311,201.5311,7042.0
2021-07-02 15:25:00,210.78,210.94,210.78,210.93,7743.0,201.5502,201.7032,201.5502,201.6936,7743.0
2021-07-02 15:30:00,210.94,210.95,210.74,210.76,7266.0,201.7032,201.7127,201.5119,201.5311,7266.0
2021-07-02 15:35:00,210.77,210.77,210.57,210.72,8643.0,201.5406,201.5406,201.3494,201.4928,8643.0
2021-07-02 15:40:00,210.78,210.78,210.61,210.73,8624.0,201.5502,201.5502,201.3876,201.5024,8624.0
2021-07-02 15:45:00,210.73,210.91,210.71,210.89,9807.0,201.5024,201.6745,201.4832,201.6554,9807.0
2021-07-02 15:50:00,210.91,211.23,210.89,211.04,24701.0,201.6745,201.9805,201.6554,201.7988,24701.0
2021-07-02 15:55:00,211.04,211.04,210.7,210.9,69290.0,201.7988,201.7988,201.4737,201.6649,69290.0
2021-07-06 09:30:00,210.27,210.72,209.43,209.58,33092.0,201.0625,201.4928,200.2593,200.4027,33092.0
2021-07-06 09:35:00,209.47,209.72,209.41,209.59,4934.0,200.2975,200.5366,200.2402,200.4123,4934.0
2021-07-06 09:40:00,209.63,209.63,209.22,209.51,3500.0,200.4505,200.4505,200.0585,200.3358,3500.0
2021-07-06 09:45:00,209.58,209.58,209.03,209.28,5172.0,200.4027,200.4027,199.8768,200.1159,5172.0
2021-07-06 09:50:00,209.13,209.13,208.49,208.77,3429.0,199.9724,199.9724,199.3605,199.6282,3429.0
2021-07-06 09:55:00,208.72,208.89,208.55,208.57,5066.0,199.5804,199.7429,199.4178,199.4369,5066.0
2021-07-06 10:00:00,208.57,209.07,208.57,209.07,16558.0,199.4369,199.9151,199.4369,199.9151,16558.0
2021-07-06 10:05:00,209.05,209.26,208.86,209.09,6496.0,199.8959,200.0967,199.7142,199.9342,6496.0
2021-07-06 10:10:00,209.06,209.2,208.96,208.97,6156.0,199.9055,200.0394,199.8099,199.8194,6156.0
2021-07-06 10:15:00,208.97,209.23,208.76,208.87,13403.0,199.8194,200.068,199.6186,199.7238,13403.0
2021-07-06 10:20:00,208.84,208.86,208.24,208.38,5044.0,199.6951,199.7142,199.1214,199.2553,5044.0
2021-07-06 10:25:00,208.53,208.53,207.6,207.88,11126.0,199.3987,199.3987,198.5094,198.7772,11126.0
2021-07-06 10:30:00,207.72,208.12,207.72,207.87,2333.0,198.6242,199.0067,198.6242,198.7676,2333.0
2021-07-06 10:35:00,207.89,208.37,207.81,208.3,4859.0,198.7867,199.2457,198.7102,199.1788,4859.0
2021-07-06 10:40:00,208.37,208.37,208.04,208.06,3719.0,199.2457,199.2457,198.9302,198.9493,3719.0
2021-07-06 10:45:00,208.0,208.08,207.86,208.08,4581.0,198.8919,198.9684,198.758,198.9684,4581.0
2021-07-06 10:50:00,208.0,208.2,207.99,208.2,2962.0,198.8919,199.0831,198.8823,199.0831,2962.0
2021-07-06 10:55:00,208.15,208.22,208.05,208.22,2549.0,199.0353,199.1023,198.9397,199.1023,2549.0
2021-07-06 11:00:00,208.24,208.3,207.96,207.97,2577.0,199.1214,199.1788,198.8537,198.8632,2577.0
2021-07-06 11:05:00,207.81,208.14,207.8,208.14,3066.0,198.7102,199.0258,198.7007,199.0258,3066.0
2021-07-06 11:10:00,208.14,208.26,208.0,208.21,4206.0,199.0258,199.1405,198.8919,199.0927,4206.0
2021-07-06 11:15:00,208.26,208.41,207.79,208.14,26872.0,199.1405,199.284,198.6911,199.0258,26872.0
2021-07-06 11:20:00,208.13,208.25,208.01,208.2,2146.0,199.0162,199.131,198.9015,199.0831,2146.0
2021-07-06 11:25:00,208.21,208.61,207.99,208.61,6741.0,199.0927,199.4752,198.8823,199.4752,6741.0
2021-07-06 11:30:00,208.65,208.76,208.63,208.64,4773.0,199.5134,199.6186,199.4943,199.5039,4773.0
2021-07-06 11:35:00,208.63,208.68,208.41,208.59,3760.0,199.4943,199.5421,199.284,199.4561,3760.0
2021-07-06 11:40:00,208.59,208.77,208.53,208.63,5375.0,199.4561,199.6282,199.3987,199.4943,5375.0
2021-07-06 11:45:00,208.64,208.82,208.51,208.77,3184.0,199.5039,199.676,199.3796,199.6282,3184.0
2021-07-06 11:50:00,208.75,208.75,208.58,208.65,2052.0,199.6091,199.6091,199.4465,199.5134,2052.0
2021-07-06 11:55:00,208.78,208.9,208.78,208.9,2700.0,199.6378,199.7525,199.6378,199.7525,2700.0
2021-07-06 12:00:00,208.85,208.86,208.73,208.81,2159.0,199.7047,199.7142,199.5899,199.6664,2159.0
2021-07-06 12:05:00,208.87,208.87,208.69,208.86,2401.0,199.7238,199.7238,199.5517,199.7142,2401.0
2021-07-06 12:10:00,208.97,209.07,208.83,209.06,3188.0,199.8194,199.9151,199.6856,199.9055,3188.0
2021-07-06 12:15:00,209.1,209.41,209.09,209.4,3520.0,199.9437,200.2402,199.9342,200.2306,3520.0
2021-07-06 12:20:00,209.38,209.51,209.32,209.47,2824.0,200.2115,200.3358,200.1541,200.2975,2824.0
2021-07-06 12:25:00,209.44,209.53,209.36,209.53,2851.0,200.2689,200.3549,200.1924,200.3549,2851.0
2021-07-06 12:30:00,209.42,209.42,209.17,209.27,3924.0,200.2497,200.2497,200.0107,200.1063,3924.0
2021-07-06 12:35:00,209.27,209.33,209.02,209.05,5900.0,200.1063,200.1637,199.8672,199.8959,5900.0
2021-07-06 12:40:00,209.06,209.1,208.82,208.87,4968.0,199.9055,199.9437,199.676,199.7238,4968.0
2021-07-06 12:45:00,208.89,208.9,208.74,208.8,8110.0,199.7429,199.7525,199.5995,199.6569,8110.0
2021-07-06 12:50:00,208.8,208.99,208.73,208.98,2853.0,199.6569,199.8386,199.5899,199.829,2853.0
2021-07-06 12:55:00,209.0,209.14,208.99,209.14,1608.0,199.8481,199.982,199.8386,199.982,1608.0
2021-07-06 13:00:00,209.16,209.24,209.09,209.24,2653.0,200.0011,200.0776,199.9342,200.0776,2653.0
2021-07-06 13:05:00,209.19,209.22,209.04,209.11,3294.0,200.0298,200.0585,199.8864,199.9533,3294.0
2021-07-06 13:10:00,209.08,209.12,209.03,209.12,2108.0,199.9246,199.9629,199.8768,199.9629,2108.0
2021-07-06 13:15:00,209.14,209.18,209.06,209.18,2631.0,199.982,200.0202,199.9055,200.0202,2631.0
2021-07-06 13:20:00,209.14,209.22,209.0,209.01,5731.0,199.982,200.0585,199.8481,199.8577,5731.0
2021-07-06 13:25:00,209.02,209.02,208.86,208.9,2937.0,199.8672,199.8672,199.7142,199.7525,2937.0
2021-07-06 13:30:00,208.96,209.04,208.89,209.0,3825.0,199.8099,199.8864,199.7429,199.8481,3825.0
2021-07-06 13:35:00,209.02,209.06,208.86,208.92,3527.0,199.8672,199.9055,199.7142,199.7716,3527.0
2021-07-06 13:40:00,208.87,209.01,208.86,209.01,4562.0,199.7238,199.8577,199.7142,199.8577,4562.0
2021-07-06 13:45:00,209.01,209.04,208.82,208.95,5524.0,199.8577,199.8864,199.676,199.8003,5524.0
2021-07-06 13:50:00,209.0,209.05,208.87,208.93,2905.0,199.8481,199.8959,199.7238,199.7812,2905.0
2021-07-06 13:55:00,208.96,209.22,208.95,209.07,5018.0,199.8099,200.0585,199.8003,199.9151,5018.0
2021-07-06 14:00:00,209.05,209.18,209.03,209.18,6039.0,199.8959,200.0202,199.8768,200.0202,6039.0
2021-07-06 14:05:00,209.25,209.28,209.2,209.2,3122.0,200.0872,200.1159,200.0394,200.0394,3122.0
2021-07-06 14:10:00,209.14,209.14,208.96,209.06,4615.0,199.982,199.982,199.8099,199.9055,4615.0
2021-07-06 14:15:00,209.04,209.15,209.0,209.03,3490.0,199.8864,199.9916,199.8481,199.8768,3490.0
2021-07-06 14:20:00,209.04,209.11,209.02,209.11,3257.0,199.8864,199.9533,199.8672,199.9533,3257.0
2021-07-06 14:25:00,209.14,209.33,209.12,209.23,3431.0,199.982,200.1637,199.9629,200.068,3431.0
2021-07-06 14:30:00,209.26,209.32,209.06,209.26,4719.0,200.0967,200.1541,199.9055,200.0967,4719.0
2021-07-06 14:35:00,209.27,209.27,209.17,209.27,2863.0,200.1063,200.1063,200.0107,200.1063,2863.0
2021-07-06 14:40:00,209.29,209.29,209.13,209.16,3083.0,200.1254,200.1254,199.9724,200.0011,3083.0
2021-07-06 14:45:00,209.14,209.15,209.09,209.1,2563.0,199.982,199.9916,199.9342,199.9437,2563.0
2021-07-06 14:50:00,209.1,209.21,209.08,209.11,3163.0,199.9437,200.0489,199.9246,199.9533,3163.0
2021-07-06 14:55:00,209.1,209.2,209.09,209.18,3182.0,199.9437,200.0394,199.9342,200.0202,3182.0
2021-07-06 15:00:00,209.19,209.27,209.16,209.24,3012.0,200.0298,200.1063,200.0011,200.0776,3012.0
2021-07-06 15:05:00,209.27,209.36,209.24,209.36,3534.0,200.1063,200.1924,200.0776,200.1924,3534.0
2021-07-06 15:10:00,209.38,209.46,209.36,209.36,4169.0,200.2115,200.288,200.1924,200.1924,4169.0
2021-07-06 15:15:00,209.34,209.48,209.3,209.31,8540.0,200.1732,200.3071,200.135,200.1445,8540.0
2021-07-06 15:20:00,209.24,209.39,209.18,209.36,4406.0,200.0776,200.221,200.0202,200.1924,4406.0
2021-07-06 15:25:00,209.38,209.61,209.37,209.56,6724.0,200.2115,200.4314,200.2019,200.3836,6724.0
2021-07-06 15:30:00,209.55,209.56,209.2,209.2,6025.0,200.374,200.3836,200.0394,200.0394,6025.0
2021-07-06 15:35:00,209.24,209.54,209.24,209.54,8381.0,200.0776,200.3645,200.0776,200.3645,8381.0
2021-07-06 15:40:00,209.59,209.73,209.57,209.69,9894.0,200.4123,200.5462,200.3932,200.5079,9894.0
2021-07-06 15:45:00,209.71,209.88,209.7,209.86,10158.0,200.527,200.6896,200.5175,200.6705,10158.0
2021-07-06 15:50:00,210.0,210.0,209.44,209.51,24688.0,200.8043,200.8043,200.2689,200.3358,24688.0
2021-07-06 15:55:00,209.45,209.64,209.29,209.53,40230.0,200.2784,200.4601,200.1254,200.3549,40230.0
2021-07-07 09:30:00,208.68,209.86,208.07,209.68,28748.0,199.5421,200.6705,198.9588,200.4983,28748.0
2021-07-07 09:35:00,209.54,209.96,209.28,209.3,10351.0,200.3645,200.7661,200.1159,200.135,10351.0
2021-07-07 09:40:00,209.24,209.43,208.65,208.81,7792.0,200.0776,200.2593,199.5134,199.6664,7792.0
2021-07-07 09:45:00,208.65,209.67,208.65,209.45,12392.0,199.5134,200.4888,199.5134,200.2784,12392.0
2021-07-07 09:50:00,209.34,209.64,209.2,209.48,15457.0,200.1732,200.4601,200.0394,200.3071,15457.0
2021-07-07 09:55:00,209.37,209.67,209.19,209.35,6773.0,200.2019,200.4888,200.0298,200.1828,6773.0
2021-07-07 10:00:00,209.3,209.46,209.03,209.03,10685.0,200.135,200.288,199.8768,199.8768,10685.0
2021-07-07 10:05:00,209.03,209.51,208.93,209.45,6442.0,199.8768,200.3358,199.7812,200.2784,6442.0
2021-07-07 10:10:00,209.54,209.54,209.16,209.29,8313.0,200.3645,200.3645,200.0011,200.1254,8313.0
2021-07-07 10:15:00,209.29,209.58,209.21,209.44,15880.0,200.1254,200.4027,200.0489,200.2689,15880.0
2021-07-07 10:20:00,209.47,209.93,209.47,209.93,3629.0,200.2975,200.7374,200.2975,200.7374,3629.0
2021-07-07 10:25:00,209.91,210.34,209.91,210.34,8423.0,200.7183,201.1294,200.7183,201.1294,8423.0
2021-07-07 10:30:00,210.36,210.67,210.36,210.5,12491.0,201.1486,201.445,201.1486,201.2824,12491.0
2021-07-07 10:35:00,210.52,210.52,210.25,210.42,9666.0,201.3016,201.3016,201.0434,201.2059,9666.0
2021-07-07 10:40:00,210.37,210.55,210.14,210.18,10392.0,201.1581,201.3302,200.9382,200.9764,10392.0
2021-07-07 10:45:00,210.2,210.35,210.04,210.15,10339.0,200.9956,201.139,200.8426,200.9478,10339.0
2021-07-07 10:50:00,210.16,210.27,210.04,210.22,4009.0,200.9573,201.0625,200.8426,201.0147,4009.0
2021-07-07 10:55:00,210.23,210.5,210.09,210.5,9415.0,201.0243,201.2824,200.8904,201.2824,9415.0
2021-07-07 11:00:00,210.62,210.82,210.32,210.48,10054.0,201.3972,201.5884,201.1103,201.2633,10054.0
2021-07-07 11:05:00,210.49,211.0,210.49,210.84,6019.0,201.2729,201.7605,201.2729,201.6075,6019.0
2021-07-07 11:10:00,210.83,211.59,210.82,211.59,4653.0,201.598,202.3247,201.5884,202.3247,4653.0
2021-07-07 11:15:00,211.62,211.71,211.49,211.51,9824.0,202.3534,202.4395,202.2291,202.2482,9824.0
2021-07-07 11:20:00,211.57,212.05,211.56,212.0,4956.0,202.3056,202.7646,202.296,202.7168,4956.0
2021-07-07 11:25:00,212.0,212.21,211.93,212.19,4484.0,202.7168,202.9176,202.6498,202.8984,4484.0
2021-07-07 11:30:00,212.21,212.3,212.12,212.19,3806.0,202.9176,203.0036,202.8315,202.8984,3806.0
2021-07-07 11:35:00,212.27,212.34,212.21,212.3,3177.0,202.9749,203.0419,202.9176,203.0036,3177.0
2021-07-07 11:40:00,212.29,212.47,212.27,212.29,4045.0,202.9941,203.1662,202.9749,202.9941,4045.0
2021-07-07 11:45:00,212.36,212.43,212.09,212.09,3113.0,203.061,203.1279,202.8028,202.8028,3113.0
2021-07-07 11:50:00,212.23,212.39,212.07,212.17,5576.0,202.9367,203.0897,202.7837,202.8793,5576.0
2021-07-07 11:55:00,212.19,212.23,211.97,212.22,4571.0,202.8984,202.9367,202.6881,202.9271,4571.0
2021-07-07 12:00:00,212.29,212.56,212.28,212.52,16658.0,202.9941,203.2522,202.9845,203.214,16658.0
2021-07-07 12:05:00,212.56,212.68,212.48,212.65,2562.0,203.2522,203.367,203.1757,203.3383,2562.0
2021-07-07 12:10:00,212.64,212.83,212.59,212.83,5599.0,203.3287,203.5104,203.2809,203.5104,5599.0
2021-07-07 12:15:00,212.78,212.82,212.4,212.62,5461.0,203.4626,203.5008,203.0992,203.3096,5461.0
2021-07-07 12:20:00,212.64,212.68,212.33,212.42,4427.0,203.3287,203.367,203.0323,203.1184,4427.0
2021-07-07 12:25:00,212.48,212.58,212.45,212.46,3986.0,203.1757,203.2714,203.147,203.1566,3986.0
2021-07-07 12:30:00,212.57,212.71,212.57,212.66,1842.0,203.2618,203.3957,203.2618,203.3479,1842.0
2021-07-07 12:35:00,212.6,212.66,212.36,212.36,2558.0,203.2905,203.3479,203.061,203.061,2558.0
2021-07-07 12:40:00,212.39,212.4,212.11,212.11,5225.0,203.0897,203.0992,202.8219,202.8219,5225.0
2021-07-07 12:45:00,212.11,212.11,211.83,212.05,7063.0,202.8219,202.8219,202.5542,202.7646,7063.0
2021-07-07 12:50:00,212.02,212.06,211.84,211.94,4544.0,202.7359,202.7741,202.5638,202.6594,4544.0
2021-07-07 12:55:00,212.0,212.06,211.83,212.05,8856.0,202.7168,202.7741,202.5542,202.7646,8856.0
2021-07-07 13:00:00,212.05,212.08,211.85,211.91,9946.0,202.7646,202.7932,202.5733,202.6307,9946.0
2021-07-07 13:05:00,211.82,212.07,211.82,212.04,6051.0,202.5446,202.7837,202.5446,202.755,6051.0
2021-07-07 13:10:00,211.95,212.07,211.93,212.04,4459.0,202.6689,202.7837,202.6498,202.755,4459.0
2021-07-07 13:15:00,212.03,212.06,211.82,211.97,3917.0,202.7454,202.7741,202.5446,202.6881,3917.0
2021-07-07 13:20:00,211.92,212.0,211.91,211.91,4640.0,202.6403,202.7168,202.6307,202.6307,4640.0
2021-07-07 13:25:00,211.96,212.07,211.89,211.89,5794.0,202.6785,202.7837,202.6116,202.6116,5794.0
2021-07-07 13:30:00,211.92,211.99,211.66,211.78,13303.0,202.6403,202.7072,202.3916,202.5064,13303.0
2021-07-07 13:35:00,211.81,211.82,211.69,211.71,3537.0,202.5351,202.5446,202.4203,202.4395,3537.0
2021-07-07 13:40:00,211.74,211.79,211.57,211.76,8278.0,202.4681,202.5159,202.3056,202.4873,8278.0
2021-07-07 13:45:00,211.76,211.85,211.72,211.74,15240.0,202.4873,202.5733,202.449,202.4681,15240.0
2021-07-07 13:50:00,211.76,211.82,211.67,211.77,3771.0,202.4873,202.5446,202.4012,202.4968,3771.0
2021-07-07 13:55:00,211.72,211.78,211.51,211.55,12945.0,202.449,202.5064,202.2482,202.2865,12945.0
2021-07-07 14:00:00,211.61,211.78,211.46,211.69,6251.0,202.3438,202.5064,202.2004,202.4203,6251.0
2021-07-07 14:05:00,211.69,211.8,211.67,211.76,2877.0,202.4203,202.5255,202.4012,202.4873,2877.0
2021-07-07 14:10:00,211.9,211.9,211.33,211.52,11333.0,202.6211,202.6211,202.0761,202.2578,11333.0
2021-07-07 14:15:00,211.52,211.57,211.27,211.38,13597.0,202.2578,202.3056,202.0187,202.1239,13597.0
2021-07-07 14:20:00,211.39,211.39,211.13,211.21,8052.0,202.1335,202.1335,201.8848,201.9613,8052.0
2021-07-07 14:25:00,211.13,211.23,211.13,211.19,4923.0,201.8848,201.9805,201.8848,201.9422,4923.0
2021-07-07 14:30:00,211.15,211.15,211.06,211.12,4166.0,201.904,201.904,201.8179,201.8753,4166.0
2021-07-07 14:35:00,211.12,211.12,211.02,211.02,2557.0,201.8753,201.8753,201.7797,201.7797,2557.0
2021-07-07 14:40:00,211.06,211.2,211.03,211.12,3847.0,201.8179,201.9518,201.7892,201.8753,3847.0
2021-07-07 14:45:00,211.1,211.26,211.05,211.24,8241.0,201.8562,202.0092,201.8084,201.99,8241.0
2021-07-07 14:50:00,211.25,211.27,211.1,211.11,6371.0,201.9996,202.0187,201.8562,201.8657,6371.0
2021-07-07 14:55:00,211.1,211.18,211.01,211.16,8052.0,201.8562,201.9327,201.7701,201.9135,8052.0
2021-07-07 15:00:00,211.17,211.19,210.95,211.16,9867.0,201.9231,201.9422,201.7127,201.9135,9867.0
2021-07-07 15:05:00,211.15,211.22,211.08,211.19,7222.0,201.904,201.9709,201.837,201.9422,7222.0
2021-07-07 15:10:00,211.15,211.22,211.13,211.21,8695.0,201.904,201.9709,201.8848,201.9613,8695.0
2021-07-07 15:15:00,211.21,211.24,211.08,211.15,7970.0,201.9613,201.99,201.837,201.904,7970.0
2021-07-07 15:20:00,211.15,211.21,210.96,211.01,17260.0,201.904,201.9613,201.7223,201.7701,17260.0
2021-07-07 15:25:00,211.02,211.03,210.88,211.03,15017.0,201.7797,201.7892,201.6458,201.7892,15017.0
2021-07-07 15:30:00,211.02,211.07,210.91,210.93,15310.0,201.7797,201.8275,201.6745,201.6936,15310.0
2021-07-07 15:35:00,210.96,211.02,210.75,210.92,26979.0,201.7223,201.7797,201.5215,201.684,26979.0
2021-07-07 15:40:00,210.93,211.17,210.8,211.17,27248.0,201.6936,201.9231,201.5693,201.9231,27248.0
2021-07-07 15:45:00,211.16,211.29,211.05,211.1,31595.0,201.9135,202.0378,201.8084,201.8562,31595.0
2021-07-07 15:50:00,211.1,211.13,210.8,210.98,45089.0,201.8562,201.8848,201.5693,201.7414,45089.0
2021-07-07 15:55:00,210.99,211.25,210.68,211.25,83013.0,201.751,201.9996,201.4546,201.9996,83013.0
2021-07-08 09:30:00,208.52,209.42,208.36,209.42,25110.0,199.3891,200.2497,199.2361,200.2497,25110.0
2021-07-08 09:35:00,209.59,210.49,209.17,210.49,6250.0,200.4123,201.2729,200.0107,201.2729,6250.0
2021-07-08 09:40:00,210.53,210.76,209.15,209.15,4385.0,201.3111,201.5311,199.9916,199.9916,4385.0
2021-07-08 09:45:00,209.3,209.89,209.06,209.76,6859.0,200.135,200.6991,199.9055,200.5748,6859.0
2021-07-08 09:50:00,209.71,210.24,209.64,210.09,4487.0,200.527,201.0338,200.4601,200.8904,4487.0
2021-07-08 09:55:00,210.15,210.44,209.9,210.36,2765.0,200.9478,201.2251,200.7087,201.1486,2765.0
2021-07-08 10:00:00,210.29,210.49,209.69,209.78,8096.0,201.0816,201.2729,200.5079,200.594,8096.0
2021-07-08 10:05:00,209.75,209.9,209.39,209.55,4503.0,200.5653,200.7087,200.221,200.374,4503.0
2021-07-08 10:10:00,209.61,210.06,209.56,209.63,4763.0,200.4314,200.8617,200.3836,200.4505,4763.0
2021-07-08 10:15:00,209.69,209.69,208.92,209.02,3058.0,200.5079,200.5079,199.7716,199.8672,3058.0
2021-07-08 10:20:00,208.95,209.01,208.84,208.96,2123.0,199.8003,199.8577,199.6951,199.8099,2123.0
2021-07-08 10:25:00,208.96,209.33,208.49,209.33,6818.0,199.8099,200.1637,199.3605,200.1637,6818.0
2021-07-08 10:30:00,209.35,209.39,208.82,208.96,5616.0,200.1828,200.221,199.676,199.8099,5616.0
2021-07-08 10:35:00,209.01,209.28,208.96,209.13,3021.0,199.8577,200.1159,199.8099,199.9724,3021.0
2021-07-08 10:40:00,209.0,209.36,208.87,209.2,4709.0,199.8481,200.1924,199.7238,200.0394,4709.0
2021-07-08 10:45:00,209.28,209.28,209.0,209.18,4104.0,200.1159,200.1159,199.8481,200.0202,4104.0
2021-07-08 10:50:00,209.12,209.46,209.12,209.37,5413.0,199.9629,200.288,199.9629,200.2019,5413.0
2021-07-08 10:55:00,209.45,209.48,208.87,208.88,3512.0,200.2784,200.3071,199.7238,199.7334,3512.0
2021-07-08 11:00:00,208.87,209.03,208.56,208.56,3979.0,199.7238,199.8768,199.4274,199.4274,3979.0
2021-07-08 11:05:00,208.73,209.02,208.53,208.84,5046.0,199.5899,199.8672,199.3987,199.6951,5046.0
2021-07-08 11:10:00,208.92,209.21,208.81,208.92,4787.0,199.7716,200.0489,199.6664,199.7716,4787.0
2021-07-08 11:15:00,208.82,208.94,208.61,208.77,3253.0,199.676,199.7907,199.4752,199.6282,3253.0
2021-07-08 11:20:00,208.81,209.12,208.76,208.93,5252.0,199.6664,199.9629,199.6186,199.7812,5252.0
2021-07-08 11:25:00,208.92,209.21,208.92,209.1,3567.0,199.7716,200.0489,199.7716,199.9437,3567.0
2021-07-08 11:30:00,209.03,209.26,209.03,209.23,2282.0,199.8768,200.0967,199.8768,200.068,2282.0
2021-07-08 11:35:00,209.23,209.47,209.18,209.47,3448.0,200.068,200.2975,200.0202,200.2975,3448.0
2021-07-08 11:40:00,209.52,209.69,209.46,209.69,2942.0,200.3453,200.5079,200.288,200.5079,2942.0
2021-07-08 11:45:00,209.62,209.83,209.59,209.83,2807.0,200.441,200.6418,200.4123,200.6418,2807.0
2021-07-08 11:50:00,209.81,209.93,209.73,209.77,2054.0,200.6226,200.7374,200.5462,200.5844,2054.0
2021-07-08 11:55:00,209.84,209.84,209.71,209.71,1053.0,200.6513,200.6513,200.527,200.527,1053.0
2021-07-08 12:00:00,209.74,209.77,209.7,209.77,2131.0,200.5557,200.5844,200.5175,200.5844,2131.0
2021-07-08 12:05:00,209.78,209.88,209.78,209.84,1214.0,200.594,200.6896,200.594,200.6513,1214.0
2021-07-08 12:10:00,209.78,209.78,209.48,209.63,2478.0,200.594,200.594,200.3071,200.4505,2478.0
2021-07-08 12:15:00,209.63,209.92,209.63,209.92,2077.0,200.4505,200.7278,200.4505,200.7278,2077.0
2021-07-08 12:20:00,209.91,210.07,209.72,209.72,6453.0,200.7183,200.8713,200.5366,200.5366,6453.0
2021-07-08 12:25:00,209.75,209.81,209.72,209.72,2403.0,200.5653,200.6226,200.5366,200.5366,2403.0
2021-07-08 12:30:00,209.76,209.9,209.63,209.81,1678.0,200.5748,200.7087,200.4505,200.6226,1678.0
2021-07-08 12:35:00,209.87,209.87,209.69,209.84,2254.0,200.68,200.68,200.5079,200.6513,2254.0
2021-07-08 12:40:00,209.81,209.87,209.77,209.87,4329.0,200.6226,200.68,200.5844,200.68,4329.0
2021-07-08 12:45:00,209.85,209.95,209.81,209.94,6770.0,200.6609,200.7565,200.6226,200.747,6770.0
2021-07-08 12:50:00,209.92,210.0,209.89,209.92,4466.0,200.7278,200.8043,200.6991,200.7278,4466.0
2021-07-08 12:55:00,209.85,209.94,209.82,209.87,3950.0,200.6609,200.747,200.6322,200.68,3950.0
2021-07-08 13:00:00,209.81,209.91,209.69,209.86,3771.0,200.6226,200.7183,200.5079,200.6705,3771.0
2021-07-08 13:05:00,209.87,209.9,209.66,209.75,2037.0,200.68,200.7087,200.4792,200.5653,2037.0
2021-07-08 13:10:00,209.71,209.71,209.53,209.54,3432.0,200.527,200.527,200.3549,200.3645,3432.0
2021-07-08 13:15:00,209.58,209.66,209.54,209.59,2050.0,200.4027,200.4792,200.3645,200.4123,2050.0
2021-07-08 13:20:00,209.59,209.59,209.33,209.34,3426.0,200.4123,200.4123,200.1637,200.1732,3426.0
2021-07-08 13:25:00,209.3,209.6,209.3,209.59,4516.0,200.135,200.4218,200.135,200.4123,4516.0
2021-07-08 13:30:00,209.52,209.54,209.26,209.27,2562.0,200.3453,200.3645,200.0967,200.1063,2562.0
2021-07-08 13:35:00,209.31,209.31,209.18,209.27,3059.0,200.1445,200.1445,200.0202,200.1063,3059.0
2021-07-08 13:40:00,209.26,209.28,209.16,209.22,2716.0,200.0967,200.1159,200.0011,200.0585,2716.0
2021-07-08 13:45:00,209.2,209.34,209.14,209.23,5810.0,200.0394,200.1732,199.982,200.068,5810.0
2021-07-08 13:50:00,209.2,209.41,209.19,209.24,4491.0,200.0394,200.2402,200.0298,200.0776,4491.0
2021-07-08 13:55:00,209.25,209.31,209.2,209.25,3092.0,200.0872,200.1445,200.0394,200.0872,3092.0
2021-07-08 14:00:00,209.26,209.3,209.02,209.06,6173.0,200.0967,200.135,199.8672,199.9055,6173.0
2021-07-08 14:05:00,209.12,209.28,209.1,209.28,5540.0,199.9629,200.1159,199.9437,200.1159,5540.0
2021-07-08 14:10:00,209.25,209.41,209.24,209.3,2823.0,200.0872,200.2402,200.0776,200.135,2823.0
2021-07-08 14:15:00,209.32,209.42,209.01,209.08,4624.0,200.1541,200.2497,199.8577,199.9246,4624.0
2021-07-08 14:20:00,209.05,209.08,208.95,208.99,5384.0,199.8959,199.9246,199.8003,199.8386,5384.0
2021-07-08 14:25:00,209.02,209.03,208.82,208.9,4450.0,199.8672,199.8768,199.676,199.7525,4450.0
2021-07-08 14:30:00,208.89,209.22,208.88,209.15,6927.0,199.7429,200.0585,199.7334,199.9916,6927.0
2021-07-08 14:35:00,209.12,209.3,209.06,209.25,5204.0,199.9629,200.135,199.9055,200.0872,5204.0
2021-07-08 14:40:00,209.25,209.33,209.18,209.28,4197.0,200.0872,200.1637,200.0202,200.1159,4197.0
2021-07-08 14:45:00,209.31,209.31,209.01,209.01,5186.0,200.1445,200.1445,199.8577,199.8577,5186.0
2021-07-08 14:50:00,209.02,209.14,208.9,208.99,3214.0,199.8672,199.982,199.7525,199.8386,3214.0
2021-07-08 14:55:00,209.03,209.21,209.01,209.1,5820.0,199.8768,200.0489,199.8577,199.9437,5820.0
2021-07-08 15:00:00,209.12,209.36,209.12,209.2,3949.0,199.9629,200.1924,199.9629,200.0394,3949.0
2021-07-08 15:05:00,209.25,209.35,209.2,209.23,6502.0,200.0872,200.1828,200.0394,200.068,6502.0
2021-07-08 15:10:00,209.24,209.4,209.2,209.22,9798.0,200.0776,200.2306,200.0394,200.0585,9798.0
2021-07-08 15:15:00,209.26,209.34,209.11,209.28,9132.0,200.0967,200.1732,199.9533,200.1159,9132.0
2021-07-08 15:20:00,209.34,209.55,209.32,209.55,5276.0,200.1732,200.374,200.1541,200.374,5276.0
2021-07-08 15:25:00,209.49,209.54,209.37,209.48,3117.0,200.3167,200.3645,200.2019,200.3071,3117.0
2021-07-08 15:30:00,209.48,209.66,209.41,209.44,6479.0,200.3071,200.4792,200.2402,200.2689,6479.0
2021-07-08 15:35:00,209.44,209.74,209.37,209.66,8138.0,200.2689,200.5557,200.2019,200.4792,8138.0
2021-07-08 15:40:00,209.62,209.62,209.31,209.51,13815.0,200.441,200.441,200.1445,200.3358,13815.0
2021-07-08 15:45:00,209.49,209.55,209.24,209.24,13574.0,200.3167,200.374,200.0776,200.0776,13574.0
2021-07-08 15:50:00,209.22,209.88,209.21,209.63,25538.0,200.0585,200.6896,200.0489,200.4505,25538.0
2021-07-08 15:55:00,209.66,209.96,209.56,209.81,54606.0,200.4792,200.7661,200.3836,200.6226,54606.0
2021-07-09 09:30:00,211.94,212.45,211.15,211.45,10465.0,202.6594,203.147,201.904,202.1908,10465.0
2021-07-09 09:35:00,211.25,211.89,211.1,211.47,4508.0,201.9996,202.6116,201.8562,202.21,4508.0
2021-07-09 09:40:00,211.45,211.69,211.24,211.69,2920.0,202.1908,202.4203,201.99,202.4203,2920.0
2021-07-09 09:45:00,211.6,211.6,211.3,211.47,3059.0,202.3343,202.3343,202.0474,202.21,3059.0
2021-07-09 09:50:00,211.5,211.89,211.49,211.88,5539.0,202.2386,202.6116,202.2291,202.602,5539.0
2021-07-09 09:55:00,211.88,212.17,211.83,212.17,2602.0,202.602,202.8793,202.5542,202.8793,2602.0
2021-07-09 10:00:00,212.12,212.68,212.05,212.62,4867.0,202.8315,203.367,202.7646,203.3096,4867.0
2021-07-09 10:05:00,212.58,212.83,212.47,212.54,3249.0,203.2714,203.5104,203.1662,203.2331,3249.0
2021-07-09 10:10:00,212.58,212.99,212.51,212.78,6074.0,203.2714,203.6634,203.2044,203.4626,6074.0
2021-07-09 10:15:00,212.82,213.2,212.82,213.09,6695.0,203.5008,203.8642,203.5008,203.759,6695.0
2021-07-09 10:20:00,212.97,213.11,212.77,212.86,4616.0,203.6443,203.7781,203.453,203.5391,4616.0
2021-07-09 10:25:00,212.82,212.87,212.53,212.73,4507.0,203.5008,203.5487,203.2235,203.4148,4507.0
2021-07-09 10:30:00,212.73,212.79,212.34,212.34,4456.0,203.4148,203.4722,203.0419,203.0419,4456.0
2021-07-09 10:35:00,212.22,212.43,212.22,212.43,5201.0,202.9271,203.1279,202.9271,203.1279,5201.0
2021-07-09 10:40:00,212.39,212.42,211.85,212.07,6833.0,203.0897,203.1184,202.5733,202.7837,6833.0
2021-07-09 10:45:00,212.05,212.33,212.04,212.32,2890.0,202.7646,203.0323,202.755,203.0227,2890.0
2021-07-09 10:50:00,212.37,212.37,211.93,211.95,2596.0,203.0706,203.0706,202.6498,202.6689,2596.0
2021-07-09 10:55:00,211.95,211.95,211.66,211.88,8611.0,202.6689,202.6689,202.3916,202.602,8611.0
2021-07-09 11:00:00,211.88,211.93,211.71,211.78,4619.0,202.602,202.6498,202.4395,202.5064,4619.0
2021-07-09 11:05:00,211.77,211.77,211.46,211.73,8903.0,202.4968,202.4968,202.2004,202.4586,8903.0
2021-07-09 11:10:00,211.73,211.97,211.63,211.97,5405.0,202.4586,202.6881,202.363,202.6881,5405.0
2021-07-09 11:15:00,212.03,212.17,211.73,212.17,5133.0,202.7454,202.8793,202.4586,202.8793,5133.0
2021-07-09 11:20:00,212.11,212.16,211.83,212.0,6799.0,202.8219,202.8697,202.5542,202.7168,6799.0
2021-07-09 11:25:00,212.06,212.14,211.91,212.01,4707.0,202.7741,202.8506,202.6307,202.7263,4707.0
2021-07-09 11:30:00,211.97,212.05,211.73,211.98,6800.0,202.6881,202.7646,202.4586,202.6976,6800.0
2021-07-09 11:35:00,211.99,212.32,211.98,212.17,6201.0,202.7072,203.0227,202.6976,202.8793,6201.0
2021-07-09 11:40:00,212.18,212.31,211.98,212.13,10742.0,202.8889,203.0132,202.6976,202.8411,10742.0
2021-07-09 11:45:00,212.15,212.17,211.98,212.0,4174.0,202.8602,202.8793,202.6976,202.7168,4174.0
2021-07-09 11:50:00,212.0,212.22,211.98,212.19,6222.0,202.7168,202.9271,202.6976,202.8984,6222.0
2021-07-09 11:55:00,212.14,212.17,211.8,211.82,5804.0,202.8506,202.8793,202.5255,202.5446,5804.0
2021-07-09 12:00:00,211.81,211.98,211.81,211.9,4383.0,202.5351,202.6976,202.5351,202.6211,4383.0
2021-07-09 12:05:00,211.93,211.96,211.81,211.89,3800.0,202.6498,202.6785,202.5351,202.6116,3800.0
2021-07-09 12:10:00,211.88,211.91,211.81,211.81,5932.0,202.602,202.6307,202.5351,202.5351,5932.0
2021-07-09 12:15:00,211.81,211.84,211.67,211.67,3812.0,202.5351,202.5638,202.4012,202.4012,3812.0
2021-07-09 12:20:00,211.67,211.67,211.51,211.52,3400.0,202.4012,202.4012,202.2482,202.2578,3400.0
2021-07-09 12:25:00,211.49,211.57,211.42,211.56,4006.0,202.2291,202.3056,202.1621,202.296,4006.0
2021-07-09 12:30:00,211.57,211.71,211.52,211.66,6829.0,202.3056,202.4395,202.2578,202.3916,6829.0
2021-07-09 12:35:00,211.7,211.8,211.7,211.8,5038.0,202.4299,202.5255,202.4299,202.5255,5038.0
2021-07-09 12:40:00,211.77,211.93,211.74,211.86,4260.0,202.4968,202.6498,202.4681,202.5829,4260.0
2021-07-09 12:45:00,211.89,212.02,211.88,211.88,4626.0,202.6116,202.7359,202.602,202.602,4626.0
2021-07-09 12:50:00,211.79,212.09,211.79,212.04,2024.0,202.5159,202.8028,202.5159,202.755,2024.0
2021-07-09 12:55:00,212.01,212.06,211.75,211.84,4144.0,202.7263,202.7741,202.4777,202.5638,4144.0
2021-07-09 13:00:00,211.83,211.93,211.82,211.93,2915.0,202.5542,202.6498,202.5446,202.6498,2915.0
2021-07-09 13:05:00,211.96,211.99,211.82,211.84,3753.0,202.6785,202.7072,202.5446,202.5638,3753.0
2021-07-09 13:10:00,211.84,211.95,211.81,211.95,3808.0,202.5638,202.6689,202.5351,202.6689,3808.0
2021-07-09 13:15:00,211.92,212.11,211.92,212.02,7822.0,202.6403,202.8219,202.6403,202.7359,7822.0
2021-07-09 13:20:00,212.06,212.1,211.87,211.87,1900.0,202.7741,202.8124,202.5924,202.5924,1900.0
2021-07-09 13:25:00,211.91,212.05,211.9,212.03,5433.0,202.6307,202.7646,202.6211,202.7454,5433.0
2021-07-09 13:30:00,212.04,212.07,211.99,212.03,2018.0,202.755,202.7837,202.7072,202.7454,2018.0
2021-07-09 13:35:00,212.0,212.05,211.93,212.02,4092.0,202.7168,202.7646,202.6498,202.7359,4092.0
2021-07-09 13:40:00,212.02,212.24,212.01,212.24,5296.0,202.7359,202.9462,202.7263,202.9462,5296.0
2021-07-09 13:45:00,212.22,212.23,212.13,212.16,2396.0,202.9271,202.9367,202.8411,202.8697,2396.0
2021-07-09 13:50:00,212.18,212.19,212.07,212.14,3399.0,202.8889,202.8984,202.7837,202.8506,3399.0
2021-07-09 13:55:00,212.12,212.14,211.98,212.01,2200.0,202.8315,202.8506,202.6976,202.7263,2200.0
2021-07-09 14:00:00,212.02,212.18,212.02,212.18,3636.0,202.7359,202.8889,202.7359,202.8889,3636.0
2021-07-09 14:05:00,212.21,212.21,212.04,212.07,3616.0,202.9176,202.9176,202.755,202.7837,3616.0
2021-07-09 14:10:00,212.04,212.19,212.04,212.08,5023.0,202.755,202.8984,202.755,202.7932,5023.0
2021-07-09 14:15:00,212.07,212.37,212.04,212.37,5213.0,202.7837,203.0706,202.755,203.0706,5213.0
2021-07-09 14:20:00,212.37,212.62,212.34,212.56,6641.0,203.0706,203.3096,203.0419,203.2522,6641.0
2021-07-09 14:25:00,212.61,212.63,212.53,212.56,3937.0,203.3,203.3192,203.2235,203.2522,3937.0
2021-07-09 14:30:00,212.61,212.73,212.57,212.65,4366.0,203.3,203.4148,203.2618,203.3383,4366.0
2021-07-09 14:35:00,212.68,212.76,212.62,212.76,4428.0,203.367,203.4435,203.3096,203.4435,4428.0
2021-07-09 14:40:00,212.77,212.82,212.69,212.78,6863.0,203.453,203.5008,203.3765,203.4626,6863.0
2021-07-09 14:45:00,212.76,212.78,212.38,212.69,7934.0,203.4435,203.4626,203.0801,203.3765,7934.0
2021-07-09 14:50:00,212.63,212.78,212.61,212.75,2500.0,203.3192,203.4626,203.3,203.4339,2500.0
2021-07-09 14:55:00,212.77,212.78,212.55,212.64,6310.0,203.453,203.4626,203.2427,203.3287,6310.0
2021-07-09 15:00:00,212.55,212.64,212.53,212.56,6105.0,203.2427,203.3287,203.2235,203.2522,6105.0
2021-07-09 15:05:00,212.57,212.76,212.55,212.72,5609.0,203.2618,203.4435,203.2427,203.4052,5609.0
2021-07-09 15:10:00,212.7,212.83,212.68,212.81,8048.0,203.3861,203.5104,203.367,203.4913,8048.0
2021-07-09 15:15:00,212.84,212.95,212.79,212.86,5130.0,203.52,203.6252,203.4722,203.5391,5130.0
2021-07-09 15:20:00,212.87,212.89,212.61,212.65,4091.0,203.5487,203.5678,203.3,203.3383,4091.0
2021-07-09 15:25:00,212.67,212.88,212.64,212.88,6762.0,203.3574,203.5582,203.3287,203.5582,6762.0
2021-07-09 15:30:00,212.85,212.86,212.64,212.64,7261.0,203.5295,203.5391,203.3287,203.3287,7261.0
2021-07-09 15:35:00,212.53,212.78,212.53,212.77,10538.0,203.2235,203.4626,203.2235,203.453,10538.0
2021-07-09 15:40:00,212.82,213.0,212.74,212.77,12187.0,203.5008,203.673,203.4243,203.453,12187.0
2021-07-09 15:45:00,212.76,212.94,212.75,212.94,14993.0,203.4435,203.6156,203.4339,203.6156,14993.0
2021-07-09 15:50:00,212.96,212.98,212.56,212.67,25476.0,203.6347,203.6538,203.2522,203.3574,25476.0
2021-07-09 15:55:00,212.63,212.79,212.43,212.74,59363.0,203.3192,203.4722,203.1279,203.4243,59363.0
2021-07-12 09:30:00,212.05,212.79,211.38,211.82,15531.0,202.7646,203.4722,202.1239,202.5446,15531.0
2021-07-12 09:35:00,212.09,212.96,212.09,212.76,3194.0,202.8028,203.6347,202.8028,203.4435,3194.0
2021-07-12 09:40:00,212.81,212.98,212.57,212.81,2721.0,203.4913,203.6538,203.2618,203.4913,2721.0
2021-07-12 09:45:00,212.98,213.11,212.56,213.11,3655.0,203.6538,203.7781,203.2522,203.7781,3655.0
2021-07-12 09:50:00,213.08,213.08,212.26,212.4,5251.0,203.7495,203.7495,202.9654,203.0992,5251.0
2021-07-12 09:55:00,212.37,212.58,212.06,212.18,17738.0,203.0706,203.2714,202.7741,202.8889,17738.0
2021-07-12 10:00:00,212.3,212.68,212.28,212.67,7975.0,203.0036,203.367,202.9845,203.3574,7975.0
2021-07-12 10:05:00,212.7,212.92,212.61,212.92,9316.0,203.3861,203.5965,203.3,203.5965,9316.0
2021-07-12 10:10:00,212.93,213.5,212.91,213.34,22561.0,203.606,204.1511,203.5869,203.9981,22561.0
2021-07-12 10:15:00,213.37,213.72,213.37,213.71,16789.0,204.0268,204.3614,204.0268,204.3519,16789.0
2021-07-12 10:20:00,213.63,214.0,213.46,213.84,15020.0,204.2754,204.6292,204.1128,204.4762,15020.0
2021-07-12 10:25:00,213.79,213.81,213.49,213.74,6092.0,204.4284,204.4475,204.1415,204.3806,6092.0
2021-07-12 10:30:00,213.75,213.97,213.75,213.87,5996.0,204.3901,204.6005,204.3901,204.5049,5996.0
2021-07-12 10:35:00,213.9,214.04,213.61,213.61,5825.0,204.5336,204.6674,204.2563,204.2563,5825.0
2021-07-12 10:40:00,213.38,213.38,213.21,213.31,5452.0,204.0363,204.0363,203.8738,203.9694,5452.0
2021-07-12 10:45:00,213.26,213.4,213.02,213.02,7322.0,203.9216,204.0554,203.6921,203.6921,7322.0
2021-07-12 10:50:00,213.07,213.24,213.01,213.04,4932.0,203.7399,203.9025,203.6825,203.7112,4932.0
2021-07-12 10:55:00,213.11,213.28,213.01,213.28,5023.0,203.7781,203.9407,203.6825,203.9407,5023.0
2021-07-12 11:00:00,213.28,213.31,213.07,213.19,5034.0,203.9407,203.9694,203.7399,203.8546,5034.0
2021-07-12 11:05:00,213.22,213.48,213.22,213.44,5720.0,203.8833,204.1319,203.8833,204.0937,5720.0
2021-07-12 11:10:00,213.53,213.75,213.45,213.59,14739.0,204.1798,204.3901,204.1033,204.2371,14739.0
2021-07-12 11:15:00,213.66,213.68,213.49,213.53,3576.0,204.3041,204.3232,204.1415,204.1798,3576.0
2021-07-12 11:20:00,213.6,213.63,213.47,213.58,2669.0,204.2467,204.2754,204.1224,204.2276,2669.0
2021-07-12 11:25:00,213.55,213.55,213.31,213.49,3866.0,204.1989,204.1989,203.9694,204.1415,3866.0
2021-07-12 11:30:00,213.45,213.46,213.29,213.29,3597.0,204.1033,204.1128,203.9503,203.9503,3597.0
2021-07-12 11:35:00,213.29,213.52,213.29,213.46,4727.0,203.9503,204.1702,203.9503,204.1128,4727.0
2021-07-12 11:40:00,213.46,213.46,213.32,213.41,3272.0,204.1128,204.1128,203.979,204.065,3272.0
2021-07-12 11:45:00,213.44,213.64,213.41,213.47,7731.0,204.0937,204.2849,204.065,204.1224,7731.0
2021-07-12 11:50:00,213.47,213.62,213.45,213.58,4342.0,204.1224,204.2658,204.1033,204.2276,4342.0
2021-07-12 11:55:00,213.62,213.88,213.61,213.79,4034.0,204.2658,204.5144,204.2563,204.4284,4034.0
2021-07-12 12:00:00,213.78,213.87,213.69,213.8,6783.0,204.4188,204.5049,204.3327,204.4379,6783.0
2021-07-12 12:05:00,213.76,213.83,213.67,213.78,6039.0,204.3997,204.4666,204.3136,204.4188,6039.0
2021-07-12 12:10:00,213.73,213.74,213.45,213.45,6762.0,204.371,204.3806,204.1033,204.1033,6762.0
2021-07-12 12:15:00,213.38,213.49,213.2,213.2,3212.0,204.0363,204.1415,203.8642,203.8642,3212.0
2021-07-12 12:20:00,213.24,213.29,213.05,213.09,2659.0,203.9025,203.9503,203.7208,203.759,2659.0
2021-07-12 12:25:00,212.96,212.98,212.85,212.89,1491.0,203.6347,203.6538,203.5295,203.5678,1491.0
2021-07-12 12:30:00,212.92,213.06,212.84,213.01,5632.0,203.5965,203.7303,203.52,203.6825,5632.0
2021-07-12 12:35:00,213.01,213.11,212.89,212.89,2918.0,203.6825,203.7781,203.5678,203.5678,2918.0
2021-07-12 12:40:00,212.94,213.05,212.93,212.94,3905.0,203.6156,203.7208,203.606,203.6156,3905.0
2021-07-12 12:45:00,212.88,212.96,212.82,212.92,5470.0,203.5582,203.6347,203.5008,203.5965,5470.0
2021-07-12 12:50:00,212.89,212.97,212.81,212.81,2213.0,203.5678,203.6443,203.4913,203.4913,2213.0
2021-07-12 12:55:00,212.8,212.91,212.79,212.84,3362.0,203.4817,203.5869,203.4722,203.52,3362.0
2021-07-12 13:00:00,212.85,212.98,212.8,212.95,4307.0,203.5295,203.6538,203.4817,203.6252,4307.0
2021-07-12 13:05:00,212.92,213.07,212.91,212.98,3445.0,203.5965,203.7399,203.5869,203.6538,3445.0
2021-07-12 13:10:00,212.98,213.08,212.93,213.0,3533.0,203.6538,203.7495,203.606,203.673,3533.0
2021-07-12 13:15:00,213.01,213.07,212.93,212.99,5198.0,203.6825,203.7399,203.606,203.6634,5198.0
2021-07-12 13:20:00,212.99,213.19,212.99,213.13,4633.0,203.6634,203.8546,203.6634,203.7973,4633.0
2021-07-12 13:25:00,213.13,213.21,213.07,213.2,3660.0,203.7973,203.8738,203.7399,203.8642,3660.0
2021-07-12 13:30:00,213.18,213.21,213.06,213.06,5378.0,203.8451,203.8738,203.7303,203.7303,5378.0
2021-07-12 13:35:00,213.02,213.11,213.01,213.06,5586.0,203.6921,203.7781,203.6825,203.7303,5586.0
2021-07-12 13:40:00,213.05,213.11,212.75,212.79,3658.0,203.7208,203.7781,203.4339,203.4722,3658.0
2021-07-12 13:45:00,212.72,212.92,212.72,212.88,6900.0,203.4052,203.5965,203.4052,203.5582,6900.0
2021-07-12 13:50:00,212.91,212.95,212.8,212.95,3958.0,203.5869,203.6252,203.4817,203.6252,3958.0
2021-07-12 13:55:00,212.91,212.96,212.84,212.91,2672.0,203.5869,203.6347,203.52,203.5869,2672.0
2021-07-12 14:00:00,212.89,213.09,212.87,213.09,8279.0,203.5678,203.759,203.5487,203.759,8279.0
2021-07-12 14:05:00,213.07,213.13,213.04,213.07,2183.0,203.7399,203.7973,203.7112,203.7399,2183.0
2021-07-12 14:10:00,213.07,213.21,213.03,213.09,3005.0,203.7399,203.8738,203.7016,203.759,3005.0
2021-07-12 14:15:00,213.13,213.25,213.13,213.22,3660.0,203.7973,203.912,203.7973,203.8833,3660.0
2021-07-12 14:20:00,213.25,213.39,213.21,213.24,2915.0,203.912,204.0459,203.8738,203.9025,2915.0
2021-07-12 14:25:00,213.3,213.33,213.26,213.28,3244.0,203.9598,203.9885,203.9216,203.9407,3244.0
2021-07-12 14:30:00,213.3,213.45,213.29,213.45,2828.0,203.9598,204.1033,203.9503,204.1033,2828.0
2021-07-12 14:35:00,213.42,213.43,213.34,213.34,3076.0,204.0746,204.0841,203.9981,203.9981,3076.0
2021-07-12 14:40:00,213.37,213.46,213.37,213.41,3292.0,204.0268,204.1128,204.0268,204.065,3292.0
2021-07-12 14:45:00,213.42,213.5,213.32,213.32,5398.0,204.0746,204.1511,203.979,203.979,5398.0
2021-07-12 14:50:00,213.29,213.42,213.29,213.39,3504.0,203.9503,204.0746,203.9503,204.0459,3504.0
2021-07-12 14:55:00,213.4,213.44,213.34,213.38,6791.0,204.0554,204.0937,203.9981,204.0363,6791.0
2021-07-12 15:00:00,213.37,213.4,213.3,213.35,3947.0,204.0268,204.0554,203.9598,204.0076,3947.0
2021-07-12 15:05:00,213.35,213.38,213.27,213.37,5060.0,204.0076,204.0363,203.9311,204.0268,5060.0
2021-07-12 15:10:00,213.36,213.42,213.26,213.26,6065.0,204.0172,204.0746,203.9216,203.9216,6065.0
2021-07-12 15:15:00,213.26,213.47,213.24,213.47,8460.0,203.9216,204.1224,203.9025,204.1224,8460.0
2021-07-12 15:20:00,213.45,213.5,213.39,213.48,6173.0,204.1033,204.1511,204.0459,204.1319,6173.0
2021-07-12 15:25:00,213.48,213.61,213.47,213.55,6868.0,204.1319,204.2563,204.1224,204.1989,6868.0
2021-07-12 15:30:00,213.55,213.62,213.5,213.52,6694.0,204.1989,204.2658,204.1511,204.1702,6694.0
2021-07-12 15:35:00,213.53,213.64,213.5,213.5,7379.0,204.1798,204.2849,204.1511,204.1511,7379.0
2021-07-12 15:40:00,213.49,213.58,213.45,213.47,11758.0,204.1415,204.2276,204.1033,204.1224,11758.0
2021-07-12 15:45:00,213.5,213.65,213.43,213.44,12656.0,204.1511,204.2945,204.0841,204.0937,12656.0
2021-07-12 15:50:00,213.48,213.81,213.44,213.56,29506.0,204.1319,204.4475,204.0937,204.2084,29506.0
2021-07-12 15:55:00,213.55,213.59,213.26,213.57,46503.0,204.1989,204.2371,203.9216,204.218,46503.0
2021-07-13 09:30:00,213.03,213.69,212.67,213.02,10644.0,203.7016,204.3327,203.3574,203.6921,10644.0
2021-07-13 09:35:00,213.24,213.27,212.88,212.88,1250.0,203.9025,203.9311,203.5582,203.5582,1250.0
2021-07-13 09:40:00,212.7,212.81,212.58,212.81,1192.0,203.3861,203.4913,203.2714,203.4913,1192.0
2021-07-13 09:45:00,212.49,212.51,211.64,212.01,1720.0,203.1853,203.2044,202.3725,202.7263,1720.0
2021-07-13 09:50:00,212.01,212.29,211.95,212.11,1428.0,202.7263,202.9941,202.6689,202.8219,1428.0
2021-07-13 09:55:00,212.14,212.23,212.03,212.12,2240.0,202.8506,202.9367,202.7454,202.8315,2240.0
2021-07-13 10:00:00,212.19,212.19,211.61,211.61,3987.0,202.8984,202.8984,202.3438,202.3438,3987.0
2021-07-13 10:05:00,211.7,212.23,211.7,212.15,1900.0,202.4299,202.9367,202.4299,202.8602,1900.0
2021-07-13 10:10:00,212.0,212.0,211.4,211.4,3009.0,202.7168,202.7168,202.143,202.143,3009.0
2021-07-13 10:15:00,211.48,211.49,211.2,211.4,3468.0,202.2195,202.2291,201.9518,202.143,3468.0
2021-07-13 10:20:00,211.47,211.54,211.29,211.36,2371.0,202.21,202.2769,202.0378,202.1048,2371.0
2021-07-13 10:25:00,211.28,211.57,211.25,211.57,1501.0,202.0283,202.3056,201.9996,202.3056,1501.0
2021-07-13 10:30:00,211.57,211.78,211.43,211.78,2963.0,202.3056,202.5064,202.1717,202.5064,2963.0
2021-07-13 10:35:00,211.89,212.04,211.72,211.95,2755.0,202.6116,202.755,202.449,202.6689,2755.0
2021-07-13 10:40:00,211.98,211.98,211.49,211.5,4662.0,202.6976,202.6976,202.2291,202.2386,4662.0
2021-07-13 10:45:00,211.53,211.82,211.46,211.65,4478.0,202.2673,202.5446,202.2004,202.3821,4478.0
2021-07-13 10:50:00,211.64,211.82,211.6,211.65,1650.0,202.3725,202.5446,202.3343,202.3821,1650.0
2021-07-13 10:55:00,211.65,211.87,211.58,211.74,3090.0,202.3821,202.5924,202.3151,202.4681,3090.0
2021-07-13 11:00:00,211.76,211.76,211.5,211.57,2601.0,202.4873,202.4873,202.2386,202.3056,2601.0
2021-07-13 11:05:00,211.66,211.75,211.61,211.61,6429.0,202.3916,202.4777,202.3438,202.3438,6429.0
2021-07-13 11:10:00,211.61,211.87,211.56,211.81,5616.0,202.3438,202.5924,202.296,202.5351,5616.0
2021-07-13 11:15:00,211.75,211.9,211.62,211.88,2512.0,202.4777,202.6211,202.3534,202.602,2512.0
2021-07-13 11:20:00,211.84,211.93,211.69,211.91,5100.0,202.5638,202.6498,202.4203,202.6307,5100.0
2021-07-13 11:25:00,211.86,212.03,211.85,211.86,1491.0,202.5829,202.7454,202.5733,202.5829,1491.0
2021-07-13 11:30:00,211.83,211.99,211.81,211.99,1500.0,202.5542,202.7072,202.5351,202.7072,1500.0
2021-07-13 11:35:00,211.96,211.96,211.76,211.8,2439.0,202.6785,202.6785,202.4873,202.5255,2439.0
2021-07-13 11:40:00,211.79,211.82,211.76,211.76,1755.0,202.5159,202.5446,202.4873,202.4873,1755.0
2021-07-13 11:45:00,211.78,211.98,211.74,211.98,12087.0,202.5064,202.6976,202.4681,202.6976,12087.0
2021-07-13 11:50:00,211.99,212.2,211.94,212.2,2874.0,202.7072,202.908,202.6594,202.908,2874.0
2021-07-13 11:55:00,212.19,212.35,212.17,212.34,2828.0,202.8984,203.0514,202.8793,203.0419,2828.0
2021-07-13 12:00:00,212.4,212.53,212.3,212.3,2557.0,203.0992,203.2235,203.0036,203.0036,2557.0
2021-07-13 12:05:00,212.25,212.34,212.18,212.27,2918.0,202.9558,203.0419,202.8889,202.9749,2918.0
2021-07-13 12:10:00,212.29,212.3,212.11,212.14,3180.0,202.9941,203.0036,202.8219,202.8506,3180.0
2021-07-13 12:15:00,212.18,212.54,212.13,212.46,3400.0,202.8889,203.2331,202.8411,203.1566,3400.0
2021-07-13 12:20:00,212.45,212.46,212.23,212.24,1275.0,203.147,203.1566,202.9367,202.9462,1275.0
2021-07-13 12:25:00,212.34,212.39,212.24,212.29,1800.0,203.0419,203.0897,202.9462,202.9941,1800.0
2021-07-13 12:30:00,212.34,212.41,212.25,212.34,3641.0,203.0419,203.1088,202.9558,203.0419,3641.0
2021-07-13 12:35:00,212.4,212.57,212.4,212.52,5836.0,203.0992,203.2618,203.0992,203.214,5836.0
2021-07-13 12:40:00,212.48,212.5,212.39,212.4,3659.0,203.1757,203.1949,203.0897,203.0992,3659.0
2021-07-13 12:45:00,212.35,212.35,212.21,212.24,956.0,203.0514,203.0514,202.9176,202.9462,956.0
2021-07-13 12:50:00,212.26,212.28,212.19,212.25,2538.0,202.9654,202.9845,202.8984,202.9558,2538.0
2021-07-13 12:55:00,212.24,212.49,212.21,212.46,3455.0,202.9462,203.1853,202.9176,203.1566,3455.0
2021-07-13 13:00:00,212.48,212.48,212.35,212.35,2183.0,203.1757,203.1757,203.0514,203.0514,2183.0
2021-07-13 13:05:00,212.27,212.4,212.24,212.39,1716.0,202.9749,203.0992,202.9462,203.0897,1716.0
2021-07-13 13:10:00,212.4,212.4,212.18,212.2,1901.0,203.0992,203.0992,202.8889,202.908,1901.0
2021-07-13 13:15:00,212.2,212.2,212.08,212.12,2833.0,202.908,202.908,202.7932,202.8315,2833.0
2021-07-13 13:20:00,212.08,212.41,212.08,212.26,5337.0,202.7932,203.1088,202.7932,202.9654,5337.0
2021-07-13 13:25:00,212.2,212.3,212.18,212.25,4328.0,202.908,203.0036,202.8889,202.9558,4328.0
2021-07-13 13:30:00,212.23,212.28,212.19,212.21,3624.0,202.9367,202.9845,202.8984,202.9176,3624.0
2021-07-13 13:35:00,212.23,212.29,212.18,212.29,4924.0,202.9367,202.9941,202.8889,202.9941,4924.0
2021-07-13 13:40:00,212.28,212.43,212.26,212.42,4200.0,202.9845,203.1279,202.9654,203.1184,4200.0
2021-07-13 13:45:00,212.4,212.69,212.39,212.47,5863.0,203.0992,203.3765,203.0897,203.1662,5863.0
2021-07-13 13:50:00,212.49,212.55,212.37,212.38,3820.0,203.1853,203.2427,203.0706,203.0801,3820.0
2021-07-13 13:55:00,212.42,212.52,212.21,212.23,4672.0,203.1184,203.214,202.9176,202.9367,4672.0
2021-07-13 14:00:00,212.2,212.29,212.1,212.17,10453.0,202.908,202.9941,202.8124,202.8793,10453.0
2021-07-13 14:05:00,212.23,212.41,212.22,212.23,7229.0,202.9367,203.1088,202.9271,202.9367,7229.0
2021-07-13 14:10:00,212.2,212.54,212.19,212.48,5313.0,202.908,203.2331,202.8984,203.1757,5313.0
2021-07-13 14:15:00,212.49,212.52,212.38,212.49,4085.0,203.1853,203.214,203.0801,203.1853,4085.0
2021-07-13 14:20:00,212.44,212.54,212.29,212.37,3852.0,203.1375,203.2331,202.9941,203.0706,3852.0
2021-07-13 14:25:00,212.41,212.54,212.37,212.44,3849.0,203.1088,203.2331,203.0706,203.1375,3849.0
2021-07-13 14:30:00,212.43,212.43,212.27,212.3,2076.0,203.1279,203.1279,202.9749,203.0036,2076.0
2021-07-13 14:35:00,212.35,212.4,212.23,212.23,2051.0,203.0514,203.0992,202.9367,202.9367,2051.0
2021-07-13 14:40:00,212.2,212.23,212.13,212.17,3900.0,202.908,202.9367,202.8411,202.8793,3900.0
2021-07-13 14:45:00,212.2,212.42,212.18,212.38,3877.0,202.908,203.1184,202.8889,203.0801,3877.0
2021-07-13 14:50:00,212.36,212.43,212.32,212.37,2696.0,203.061,203.1279,203.0227,203.0706,2696.0
2021-07-13 14:55:00,212.24,212.35,212.24,212.28,3237.0,202.9462,203.0514,202.9462,202.9845,3237.0
2021-07-13 15:00:00,212.28,212.42,212.28,212.37,3270.0,202.9845,203.1184,202.9845,203.0706,3270.0
2021-07-13 15:05:00,212.35,212.39,212.19,212.24,2962.0,203.0514,203.0897,202.8984,202.9462,2962.0
2021-07-13 15:10:00,212.24,212.24,212.12,212.14,3519.0,202.9462,202.9462,202.8315,202.8506,3519.0
2021-07-13 15:15:00,212.12,212.34,212.11,212.31,3202.0,202.8315,203.0419,202.8219,203.0132,3202.0
2021-07-13 15:20:00,212.32,212.37,212.14,212.2,5752.0,203.0227,203.0706,202.8506,202.908,5752.0
2021-07-13 15:25:00,212.18,212.38,212.16,212.26,3698.0,202.8889,203.0801,202.8697,202.9654,3698.0
2021-07-13 15:30:00,212.31,212.49,212.23,212.49,3592.0,203.0132,203.1853,202.9367,203.1853,3592.0
2021-07-13 15:35:00,212.47,212.57,212.42,212.57,5877.0,203.1662,203.2618,203.1184,203.2618,5877.0
2021-07-13 15:40:00,212.55,212.82,212.51,212.81,7911.0,203.2427,203.5008,203.2044,203.4913,7911.0
2021-07-13 15:45:00,212.83,212.85,212.51,212.56,9806.0,203.5104,203.5295,203.2044,203.2522,9806.0
2021-07-13 15:50:00,212.55,212.58,212.4,212.58,21696.0,203.2427,203.2714,203.0992,203.2714,21696.0
2021-07-13 15:55:00,212.63,212.8,212.28,212.71,54310.0,203.3192,203.4817,202.9845,203.3957,54310.0
2021-07-14 09:30:00,213.03,214.13,213.03,214.13,19533.0,203.7016,204.7535,203.7016,204.7535,19533.0
2021-07-14 09:35:00,213.9,214.0,213.61,213.81,5170.0,204.5336,204.6292,204.2563,204.4475,5170.0
2021-07-14 09:40:00,213.92,214.15,213.75,213.99,3263.0,204.5527,204.7726,204.3901,204.6196,3263.0
2021-07-14 09:45:00,213.95,214.07,213.85,214.05,2700.0,204.5814,204.6961,204.4857,204.677,2700.0
2021-07-14 09:50:00,214.07,214.11,213.65,213.65,1900.0,204.6961,204.7344,204.2945,204.2945,1900.0
2021-07-14 09:55:00,213.78,213.84,213.38,213.38,2040.0,204.4188,204.4762,204.0363,204.0363,2040.0
2021-07-14 10:00:00,213.25,213.4,212.92,213.17,6082.0,203.912,204.0554,203.5965,203.8355,6082.0
2021-07-14 10:05:00,213.25,213.37,212.83,212.99,7608.0,203.912,204.0268,203.5104,203.6634,7608.0
2021-07-14 10:10:00,213.01,213.01,212.49,212.51,3924.0,203.6825,203.6825,203.1853,203.2044,3924.0
2021-07-14 10:15:00,212.55,212.94,212.47,212.9,1912.0,203.2427,203.6156,203.1662,203.5773,1912.0
2021-07-14 10:20:00,212.8,212.8,212.52,212.79,2101.0,203.4817,203.4817,203.214,203.4722,2101.0
2021-07-14 10:25:00,212.72,212.73,212.24,212.24,2403.0,203.4052,203.4148,202.9462,202.9462,2403.0
2021-07-14 10:30:00,212.28,212.73,212.19,212.62,4658.0,202.9845,203.4148,202.8984,203.3096,4658.0
2021-07-14 10:35:00,212.58,212.71,212.4,212.4,3629.0,203.2714,203.3957,203.0992,203.0992,3629.0
2021-07-14 10:40:00,212.4,212.57,212.38,212.48,2827.0,203.0992,203.2618,203.0801,203.1757,2827.0
2021-07-14 10:45:00,212.43,212.6,212.39,212.6,2000.0,203.1279,203.2905,203.0897,203.2905,2000.0
2021-07-14 10:50:00,212.46,212.47,212.28,212.28,4887.0,203.1566,203.1662,202.9845,202.9845,4887.0
2021-07-14 10:55:00,212.22,212.5,212.22,212.34,2500.0,202.9271,203.1949,202.9271,203.0419,2500.0
2021-07-14 11:00:00,212.3,212.34,212.04,212.23,5083.0,203.0036,203.0419,202.755,202.9367,5083.0
2021-07-14 11:05:00,212.01,212.08,211.98,212.01,4238.0,202.7263,202.7932,202.6976,202.7263,4238.0
2021-07-14 11:10:00,212.03,212.35,212.03,212.25,5802.0,202.7454,203.0514,202.7454,202.9558,5802.0
2021-07-14 11:15:00,212.32,212.42,212.23,212.42,1400.0,203.0227,203.1184,202.9367,203.1184,1400.0
2021-07-14 11:20:00,212.41,212.82,212.34,212.81,13006.0,203.1088,203.5008,203.0419,203.4913,13006.0
2021-07-14 11:25:00,212.73,212.81,212.61,212.61,8010.0,203.4148,203.4913,203.3,203.3,8010.0
2021-07-14 11:30:00,212.59,212.62,212.41,212.48,5036.0,203.2809,203.3096,203.1088,203.1757,5036.0
2021-07-14 11:35:00,212.53,212.9,212.53,212.84,4082.0,203.2235,203.5773,203.2235,203.52,4082.0
2021-07-14 11:40:00,212.83,212.83,212.52,212.57,11043.0,203.5104,203.5104,203.214,203.2618,11043.0
2021-07-14 11:45:00,212.69,212.91,212.59,212.74,7654.0,203.3765,203.5869,203.2809,203.4243,7654.0
2021-07-14 11:50:00,212.75,212.86,212.66,212.86,3107.0,203.4339,203.5391,203.3479,203.5391,3107.0
2021-07-14 11:55:00,212.91,212.91,212.68,212.76,17050.0,203.5869,203.5869,203.367,203.4435,17050.0
2021-07-14 12:00:00,212.75,213.26,212.75,213.15,2887.0,203.4339,203.9216,203.4339,203.8164,2887.0
2021-07-14 12:05:00,213.23,213.3,213.15,213.23,4042.0,203.8929,203.9598,203.8164,203.8929,4042.0
2021-07-14 12:10:00,213.21,213.42,213.2,213.42,1835.0,203.8738,204.0746,203.8642,204.0746,1835.0
2021-07-14 12:15:00,213.42,213.42,213.21,213.32,12414.0,204.0746,204.0746,203.8738,203.979,12414.0
2021-07-14 12:20:00,213.38,213.51,213.33,213.51,1915.0,204.0363,204.1606,203.9885,204.1606,1915.0
2021-07-14 12:25:00,213.51,213.59,213.49,213.59,4152.0,204.1606,204.2371,204.1415,204.2371,4152.0
2021-07-14 12:30:00,213.62,213.8,213.6,213.77,5031.0,204.2658,204.4379,204.2467,204.4092,5031.0
2021-07-14 12:35:00,213.77,213.79,213.66,213.74,3788.0,204.4092,204.4284,204.3041,204.3806,3788.0
2021-07-14 12:40:00,213.73,213.73,213.39,213.52,17422.0,204.371,204.371,204.0459,204.1702,17422.0
2021-07-14 12:45:00,213.56,213.56,213.43,213.53,2525.0,204.2084,204.2084,204.0841,204.1798,2525.0
2021-07-14 12:50:00,213.53,213.57,213.46,213.54,2344.0,204.1798,204.218,204.1128,204.1893,2344.0
2021-07-14 12:55:00,213.49,213.49,213.36,213.36,2411.0,204.1415,204.1415,204.0172,204.0172,2411.0
2021-07-14 13:00:00,213.29,213.32,213.14,213.14,4149.0,203.9503,203.979,203.8068,203.8068,4149.0
2021-07-14 13:05:00,213.11,213.11,212.95,212.95,1945.0,203.7781,203.7781,203.6252,203.6252,1945.0
2021-07-14 13:10:00,212.98,213.25,212.98,213.21,4083.0,203.6538,203.912,203.6538,203.8738,4083.0
2021-07-14 13:15:00,213.16,213.3,213.14,213.24,2942.0,203.826,203.9598,203.8068,203.9025,2942.0
2021-07-14 13:20:00,213.28,213.32,213.18,213.31,3318.0,203.9407,203.979,203.8451,203.9694,3318.0
2021-07-14 13:25:00,213.32,213.35,213.28,213.28,2907.0,203.979,204.0076,203.9407,203.9407,2907.0
2021-07-14 13:30:00,213.32,213.61,213.32,213.61,3821.0,203.979,204.2563,203.979,204.2563,3821.0
2021-07-14 13:35:00,213.64,213.79,213.35,213.68,15521.0,204.2849,204.4284,204.0076,204.3232,15521.0
2021-07-14 13:40:00,213.73,213.79,213.7,213.71,3110.0,204.371,204.4284,204.3423,204.3519,3110.0
2021-07-14 13:45:00,213.71,213.76,213.45,213.45,6414.0,204.3519,204.3997,204.1033,204.1033,6414.0
2021-07-14 13:50:00,213.5,213.66,213.49,213.62,2333.0,204.1511,204.3041,204.1415,204.2658,2333.0
2021-07-14 13:55:00,213.7,213.77,213.69,213.76,2699.0,204.3423,204.4092,204.3327,204.3997,2699.0
2021-07-14 14:00:00,213.76,213.96,213.75,213.93,3826.0,204.3997,204.5909,204.3901,204.5622,3826.0
2021-07-14 14:05:00,213.91,213.91,213.76,213.81,13932.0,204.5431,204.5431,204.3997,204.4475,13932.0
2021-07-14 14:10:00,213.72,213.72,213.56,213.66,4737.0,204.3614,204.3614,204.2084,204.3041,4737.0
2021-07-14 14:15:00,213.7,213.8,213.65,213.71,4323.0,204.3423,204.4379,204.2945,204.3519,4323.0
2021-07-14 14:20:00,213.7,213.81,213.63,213.67,4577.0,204.3423,204.4475,204.2754,204.3136,4577.0
2021-07-14 14:25:00,213.69,213.69,213.58,213.62,3980.0,204.3327,204.3327,204.2276,204.2658,3980.0
2021-07-14 14:30:00,213.68,213.73,213.63,213.65,2779.0,204.3232,204.371,204.2754,204.2945,2779.0
2021-07-14 14:35:00,213.66,213.69,213.59,213.64,2345.0,204.3041,204.3327,204.2371,204.2849,2345.0
2021-07-14 14:40:00,213.66,213.66,213.58,213.59,1798.0,204.3041,204.3041,204.2276,204.2371,1798.0
2021-07-14 14:45:00,213.58,213.61,213.42,213.44,3531.0,204.2276,204.2563,204.0746,204.0937,3531.0
2021-07-14 14:50:00,213.46,213.51,213.42,213.48,2182.0,204.1128,204.1606,204.0746,204.1319,2182.0
2021-07-14 14:55:00,213.46,213.66,213.46,213.66,3127.0,204.1128,204.3041,204.1128,204.3041,3127.0
2021-07-14 15:00:00,213.62,214.0,213.62,213.93,8829.0,204.2658,204.6292,204.2658,204.5622,8829.0
2021-07-14 15:05:00,213.93,214.01,213.9,213.91,6344.0,204.5622,204.6387,204.5336,204.5431,6344.0
2021-07-14 15:10:00,213.9,213.95,213.79,213.92,9632.0,204.5336,204.5814,204.4284,204.5527,9632.0
2021-07-14 15:15:00,213.87,214.16,213.82,213.95,8397.0,204.5049,204.7822,204.4571,204.5814,8397.0
2021-07-14 15:20:00,214.0,214.04,213.91,213.94,4630.0,204.6292,204.6674,204.5431,204.5718,4630.0
2021-07-14 15:25:00,213.92,214.04,213.91,213.97,4466.0,204.5527,204.6674,204.5431,204.6005,4466.0
2021-07-14 15:30:00,213.98,214.09,213.88,214.08,7467.0,204.6101,204.7152,204.5144,204.7057,7467.0
2021-07-14 15:35:00,214.11,214.35,214.11,214.3,6972.0,204.7344,204.9638,204.7344,204.916,6972.0
2021-07-14 15:40:00,214.24,214.26,213.93,213.96,10436.0,204.8587,204.8778,204.5622,204.5909,10436.0
2021-07-14 15:45:00,213.98,214.12,213.68,213.68,15007.0,204.6101,204.7439,204.3232,204.3232,15007.0
2021-07-14 15:50:00,213.66,213.94,213.31,213.89,21840.0,204.3041,204.5718,203.9694,204.524,21840.0
2021-07-14 15:55:00,213.82,214.14,213.7,213.85,87962.0,204.4571,204.763,204.3423,204.4857,87962.0
2021-07-15 09:30:00,213.07,213.47,212.82,213.44,16397.0,203.7399,204.1224,203.5008,204.0937,16397.0
2021-07-15 09:35:00,213.68,214.0,213.53,213.86,2429.0,204.3232,204.6292,204.1798,204.4953,2429.0
2021-07-15 09:40:00,213.75,213.88,213.44,213.44,3479.0,204.3901,204.5144,204.0937,204.0937,3479.0
2021-07-15 09:45:00,213.52,213.95,213.43,213.78,4853.0,204.1702,204.5814,204.0841,204.4188,4853.0
2021-07-15 09:50:00,213.91,213.91,213.35,213.36,2995.0,204.5431,204.5431,204.0076,204.0172,2995.0
2021-07-15 09:55:00,213.3,213.79,213.3,213.79,4202.0,203.9598,204.4284,203.9598,204.4284,4202.0
2021-07-15 10:00:00,213.73,214.23,213.73,214.14,6600.0,204.371,204.8491,204.371,204.763,6600.0
2021-07-15 10:05:00,214.14,214.25,214.12,214.24,4624.0,204.763,204.8682,204.7439,204.8587,4624.0
2021-07-15 10:10:00,214.22,214.41,214.18,214.39,4928.0,204.8395,205.0212,204.8013,205.0021,4928.0
2021-07-15 10:15:00,214.39,214.65,214.25,214.57,4370.0,205.0021,205.2507,204.8682,205.1742,4370.0
2021-07-15 10:20:00,214.57,214.87,214.49,214.87,19758.0,205.1742,205.4611,205.0977,205.4611,19758.0
2021-07-15 10:25:00,214.76,215.11,214.69,214.84,10245.0,205.3559,205.6906,205.289,205.4324,10245.0
2021-07-15 10:30:00,215.01,215.37,214.88,215.35,8145.0,205.5949,205.9392,205.4706,205.9201,8145.0
2021-07-15 10:35:00,215.28,215.38,215.14,215.27,6112.0,205.8531,205.9487,205.7193,205.8436,6112.0
2021-07-15 10:40:00,215.33,215.5,215.09,215.11,7888.0,205.9009,206.0635,205.6714,205.6906,7888.0
2021-07-15 10:45:00,215.06,215.38,214.9,215.2,5978.0,205.6428,205.9487,205.4898,205.7766,5978.0
2021-07-15 10:50:00,215.16,215.4,215.1,215.34,4102.0,205.7384,205.9679,205.681,205.9105,4102.0
2021-07-15 10:55:00,215.4,215.41,215.31,215.31,2220.0,205.9679,205.9774,205.8818,205.8818,2220.0
2021-07-15 11:00:00,215.25,215.25,214.64,214.64,2726.0,205.8244,205.8244,205.2411,205.2411,2726.0
2021-07-15 11:05:00,214.66,214.73,214.58,214.6,4671.0,205.2603,205.3272,205.1838,205.2029,4671.0
2021-07-15 11:10:00,214.4,214.62,214.4,214.62,1411.0,205.0117,205.222,205.0117,205.222,1411.0
2021-07-15 11:15:00,214.56,214.56,214.09,214.2,4782.0,205.1647,205.1647,204.7152,204.8204,4782.0
2021-07-15 11:20:00,214.07,214.15,213.65,213.94,4653.0,204.6961,204.7726,204.2945,204.5718,4653.0
2021-07-15 11:25:00,213.91,213.92,213.58,213.59,26217.0,204.5431,204.5527,204.2276,204.2371,26217.0
2021-07-15 11:30:00,213.58,213.58,213.42,213.42,4489.0,204.2276,204.2276,204.0746,204.0746,4489.0
2021-07-15 11:35:00,213.38,213.46,213.22,213.4,14684.0,204.0363,204.1128,203.8833,204.0554,14684.0
2021-07-15 11:40:00,213.38,213.61,213.34,213.56,6598.0,204.0363,204.2563,203.9981,204.2084,6598.0
2021-07-15 11:45:00,213.56,213.67,213.54,213.64,2180.0,204.2084,204.3136,204.1893,204.2849,2180.0
2021-07-15 11:50:00,213.57,213.63,213.52,213.58,3270.0,204.218,204.2754,204.1702,204.2276,3270.0
2021-07-15 11:55:00,213.57,213.57,213.18,213.19,5355.0,204.218,204.218,203.8451,203.8546,5355.0
2021-07-15 12:00:00,213.17,213.22,213.04,213.07,6451.0,203.8355,203.8833,203.7112,203.7399,6451.0
2021-07-15 12:05:00,213.05,213.06,212.63,212.64,4302.0,203.7208,203.7303,203.3192,203.3287,4302.0
2021-07-15 12:10:00,212.65,213.05,212.62,213.05,10240.0,203.3383,203.7208,203.3096,203.7208,10240.0
2021-07-15 12:15:00,213.0,213.06,212.83,212.84,5742.0,203.673,203.7303,203.5104,203.52,5742.0
2021-07-15 12:20:00,212.82,213.14,212.74,213.01,6654.0,203.5008,203.8068,203.4243,203.6825,6654.0
2021-07-15 12:25:00,212.99,213.06,212.97,213.01,3479.0,203.6634,203.7303,203.6443,203.6825,3479.0
2021-07-15 12:30:00,213.1,213.23,213.09,213.09,4177.0,203.7686,203.8929,203.759,203.759,4177.0
2021-07-15 12:35:00,213.12,213.21,213.0,213.21,3214.0,203.7877,203.8738,203.673,203.8738,3214.0
2021-07-15 12:40:00,213.27,213.43,213.21,213.43,2485.0,203.9311,204.0841,203.8738,204.0841,2485.0
2021-07-15 12:45:00,213.51,213.7,213.46,213.7,3244.0,204.1606,204.3423,204.1128,204.3423,3244.0
2021-07-15 12:50:00,213.72,213.91,213.72,213.91,2375.0,204.3614,204.5431,204.3614,204.5431,2375.0
2021-07-15 12:55:00,213.86,214.02,213.8,213.99,6372.0,204.4953,204.6483,204.4379,204.6196,6372.0
2021-07-15 13:00:00,213.98,214.35,213.96,214.3,5857.0,204.6101,204.9638,204.5909,204.916,5857.0
2021-07-15 13:05:00,214.35,214.35,214.11,214.15,2143.0,204.9638,204.9638,204.7344,204.7726,2143.0
2021-07-15 13:10:00,214.05,214.12,213.97,214.02,6261.0,204.677,204.7439,204.6005,204.6483,6261.0
2021-07-15 13:15:00,214.02,214.09,213.93,213.94,9636.0,204.6483,204.7152,204.5622,204.5718,9636.0
2021-07-15 13:20:00,213.94,214.01,213.8,213.84,5094.0,204.5718,204.6387,204.4379,204.4762,5094.0
2021-07-15 13:25:00,213.81,213.83,213.62,213.71,5147.0,204.4475,204.4666,204.2658,204.3519,5147.0
2021-07-15 13:30:00,213.62,213.62,213.42,213.46,4813.0,204.2658,204.2658,204.0746,204.1128,4813.0
2021-07-15 13:35:00,213.44,213.5,213.29,213.34,6415.0,204.0937,204.1511,203.9503,203.9981,6415.0
2021-07-15 13:40:00,213.33,213.41,213.24,213.24,10401.0,203.9885,204.065,203.9025,203.9025,10401.0
2021-07-15 13:45:00,213.25,213.31,213.23,213.3,6685.0,203.912,203.9694,203.8929,203.9598,6685.0
2021-07-15 13:50:00,213.31,213.51,213.3,213.4,11395.0,203.9694,204.1606,203.9598,204.0554,11395.0
2021-07-15 13:55:00,213.4,213.4,213.21,213.26,5312.0,204.0554,204.0554,203.8738,203.9216,5312.0
2021-07-15 14:00:00,213.28,213.41,213.23,213.23,3621.0,203.9407,204.065,203.8929,203.8929,3621.0
2021-07-15 14:05:00,213.27,213.44,213.27,213.44,5477.0,203.9311,204.0937,203.9311,204.0937,5477.0
2021-07-15 14:10:00,213.4,213.63,213.4,213.63,883.0,204.0554,204.2754,204.0554,204.2754,883.0
2021-07-15 14:15:00,213.61,213.76,213.56,213.75,2609.0,204.2563,204.3997,204.2084,204.3901,2609.0
2021-07-15 14:20:00,213.83,213.96,213.74,213.96,4665.0,204.4666,204.5909,204.3806,204.5909,4665.0
2021-07-15 14:25:00,213.88,214.01,213.88,213.95,1700.0,204.5144,204.6387,204.5144,204.5814,1700.0
2021-07-15 14:30:00,213.98,214.14,213.94,214.14,1010.0,204.6101,204.763,204.5718,204.763,1010.0
2021-07-15 14:35:00,214.11,214.11,213.84,213.94,29783.0,204.7344,204.7344,204.4762,204.5718,29783.0
2021-07-15 14:40:00,213.88,213.93,213.77,213.93,1820.0,204.5144,204.5622,204.4092,204.5622,1820.0
2021-07-15 14:45:00,213.95,214.05,213.77,214.05,3220.0,204.5814,204.677,204.4092,204.677,3220.0
2021-07-15 14:50:00,214.17,214.17,213.93,214.03,3538.0,204.7917,204.7917,204.5622,204.6579,3538.0
2021-07-15 14:55:00,213.98,214.14,213.97,214.03,5304.0,204.6101,204.763,204.6005,204.6579,5304.0
2021-07-15 15:00:00,214.03,214.16,214.02,214.08,2543.0,204.6579,204.7822,204.6483,204.7057,2543.0
2021-07-15 15:05:00,214.11,214.38,214.09,214.38,3616.0,204.7344,204.9925,204.7152,204.9925,3616.0
2021-07-15 15:10:00,214.29,214.4,214.26,214.28,2440.0,204.9065,205.0117,204.8778,204.8969,2440.0
2021-07-15 15:15:00,214.33,214.55,214.29,214.55,4433.0,204.9447,205.1551,204.9065,205.1551,4433.0
2021-07-15 15:20:00,214.52,214.58,214.45,214.51,4444.0,205.1264,205.1838,205.0595,205.1168,4444.0
2021-07-15 15:25:00,214.54,214.62,214.45,214.47,5247.0,205.1455,205.222,205.0595,205.0786,5247.0
2021-07-15 15:30:00,214.45,214.47,214.28,214.47,5039.0,205.0595,205.0786,204.8969,205.0786,5039.0
2021-07-15 15:35:00,214.38,214.54,214.27,214.28,7309.0,204.9925,205.1455,204.8874,204.8969,7309.0
2021-07-15 15:40:00,214.33,214.33,214.18,214.31,8188.0,204.9447,204.9447,204.8013,204.9256,8188.0
2021-07-15 15:45:00,214.34,214.53,214.25,214.31,13236.0,204.9543,205.136,204.8682,204.9256,13236.0
2021-07-15 15:50:00,214.32,214.61,214.3,214.4,19904.0,204.9352,205.2125,204.916,205.0117,19904.0
2021-07-15 15:55:00,214.39,214.61,214.28,214.61,48995.0,205.0021,205.2125,204.8969,205.2125,48995.0
2021-07-16 09:30:00,215.0,215.8,214.3,214.92,32206.0,205.5854,206.3504,204.916,205.5089,32206.0
2021-07-16 09:35:00,214.69,215.0,214.2,214.21,27892.0,205.289,205.5854,204.8204,204.83,27892.0
2021-07-16 09:40:00,214.31,214.37,213.66,213.67,9952.0,204.9256,204.983,204.3041,204.3136,9952.0
2021-07-16 09:45:00,213.94,213.95,213.67,213.8,2500.0,204.5718,204.5814,204.3136,204.4379,2500.0
2021-07-16 09:50:00,213.8,214.14,213.8,214.09,6680.0,204.4379,204.763,204.4379,204.7152,6680.0
2021-07-16 09:55:00,214.17,214.45,214.05,214.34,3442.0,204.7917,205.0595,204.677,204.9543,3442.0
2021-07-16 10:00:00,214.19,214.71,214.12,214.56,8466.0,204.8109,205.3081,204.7439,205.1647,8466.0
2021-07-16 10:05:00,214.58,214.86,214.49,214.7,9673.0,205.1838,205.4515,205.0977,205.2985,9673.0
2021-07-16 10:10:00,214.68,214.68,213.97,214.47,8235.0,205.2794,205.2794,204.6005,205.0786,8235.0
2021-07-16 10:15:00,214.36,214.36,214.03,214.15,5001.0,204.9734,204.9734,204.6579,204.7726,5001.0
2021-07-16 10:20:00,214.24,214.4,213.95,213.95,6721.0,204.8587,205.0117,204.5814,204.5814,6721.0
2021-07-16 10:25:00,213.89,214.21,213.83,214.08,9826.0,204.524,204.83,204.4666,204.7057,9826.0
2021-07-16 10:30:00,214.06,214.07,213.83,213.95,4865.0,204.6865,204.6961,204.4666,204.5814,4865.0
2021-07-16 10:35:00,213.86,214.6,213.68,214.48,5768.0,204.4953,205.2029,204.3232,205.0882,5768.0
2021-07-16 10:40:00,214.5,214.89,214.5,214.89,4759.0,205.1073,205.4802,205.1073,205.4802,4759.0
2021-07-16 10:45:00,214.92,215.14,214.8,215.14,4014.0,205.5089,205.7193,205.3941,205.7193,4014.0
2021-07-16 10:50:00,215.05,215.74,215.01,215.56,12293.0,205.6332,206.293,205.5949,206.1209,12293.0
2021-07-16 10:55:00,215.59,215.62,215.37,215.48,5690.0,206.1495,206.1782,205.9392,206.0444,5690.0
2021-07-16 11:00:00,215.37,215.5,215.31,215.37,2726.0,205.9392,206.0635,205.8818,205.9392,2726.0
2021-07-16 11:05:00,215.32,215.5,215.17,215.5,2791.0,205.8914,206.0635,205.7479,206.0635,2791.0
2021-07-16 11:10:00,215.38,215.38,215.09,215.09,3474.0,205.9487,205.9487,205.6714,205.6714,3474.0
2021-07-16 11:15:00,215.09,215.13,214.89,215.06,2108.0,205.6714,205.7097,205.4802,205.6428,2108.0
2021-07-16 11:20:00,215.05,215.23,214.97,215.14,2818.0,205.6332,205.8053,205.5567,205.7193,2818.0
2021-07-16 11:25:00,215.11,215.31,215.05,215.1,2763.0,205.6906,205.8818,205.6332,205.681,2763.0
2021-07-16 11:30:00,215.03,215.42,215.03,215.42,1356.0,205.6141,205.987,205.6141,205.987,1356.0
2021-07-16 11:35:00,215.34,215.56,215.23,215.56,3105.0,205.9105,206.1209,205.8053,206.1209,3105.0
2021-07-16 11:40:00,215.48,215.58,215.38,215.46,4485.0,206.0444,206.14,205.9487,206.0252,4485.0
2021-07-16 11:45:00,215.47,215.5,215.4,215.43,2453.0,206.0348,206.0635,205.9679,205.9966,2453.0
2021-07-16 11:50:00,215.45,215.51,215.29,215.5,4212.0,206.0157,206.0731,205.8627,206.0635,4212.0
2021-07-16 11:55:00,215.48,215.55,215.41,215.55,2615.0,206.0444,206.1113,205.9774,206.1113,2615.0
2021-07-16 12:00:00,215.67,215.84,215.64,215.76,2859.0,206.226,206.3886,206.1974,206.3121,2859.0
2021-07-16 12:05:00,215.82,215.84,215.75,215.8,1909.0,206.3695,206.3886,206.3025,206.3504,1909.0
2021-07-16 12:10:00,215.82,216.01,215.79,216.01,2818.0,206.3695,206.5512,206.3408,206.5512,2818.0
2021-07-16 12:15:00,216.07,216.13,215.98,216.0,4075.0,206.6085,206.6659,206.5225,206.5416,4075.0
2021-07-16 12:20:00,215.97,216.11,215.96,215.96,2812.0,206.5129,206.6468,206.5033,206.5033,2812.0
2021-07-16 12:25:00,215.94,216.01,215.84,215.99,3117.0,206.4842,206.5512,206.3886,206.532,3117.0
2021-07-16 12:30:00,215.97,215.97,215.66,215.89,2908.0,206.5129,206.5129,206.2165,206.4364,2908.0
2021-07-16 12:35:00,215.88,215.88,215.71,215.72,1499.0,206.4269,206.4269,206.2643,206.2739,1499.0
2021-07-16 12:40:00,215.67,215.67,215.55,215.6,2400.0,206.226,206.226,206.1113,206.1591,2400.0
2021-07-16 12:45:00,215.55,215.56,215.43,215.55,4876.0,206.1113,206.1209,205.9966,206.1113,4876.0
2021-07-16 12:50:00,215.48,215.63,215.47,215.51,6932.0,206.0444,206.1878,206.0348,206.0731,6932.0
2021-07-16 12:55:00,215.51,215.6,215.45,215.56,6381.0,206.0731,206.1591,206.0157,206.1209,6381.0
2021-07-16 13:00:00,215.55,215.59,215.37,215.58,8025.0,206.1113,206.1495,205.9392,206.14,8025.0
2021-07-16 13:05:00,215.52,215.59,215.5,215.56,3502.0,206.0826,206.1495,206.0635,206.1209,3502.0
2021-07-16 13:10:00,215.59,215.74,215.56,215.72,1460.0,206.1495,206.293,206.1209,206.2739,1460.0
2021-07-16 13:15:00,215.76,215.76,215.59,215.64,4802.0,206.3121,206.3121,206.1495,206.1974,4802.0
2021-07-16 13:20:00,215.58,215.58,215.35,215.43,2943.0,206.14,206.14,205.9201,205.9966,2943.0
2021-07-16 13:25:00,215.4,215.63,215.4,215.62,6358.0,205.9679,206.1878,205.9679,206.1782,6358.0
2021-07-16 13:30:00,215.62,215.64,215.39,215.43,15862.0,206.1782,206.1974,205.9583,205.9966,15862.0
2021-07-16 13:35:00,215.39,215.67,215.37,215.6,5542.0,205.9583,206.226,205.9392,206.1591,5542.0
2021-07-16 13:40:00,215.59,215.6,215.45,215.56,16074.0,206.1495,206.1591,206.0157,206.1209,16074.0
2021-07-16 13:45:00,215.58,215.7,215.58,215.59,4208.0,206.14,206.2547,206.14,206.1495,4208.0
2021-07-16 13:50:00,215.6,215.63,215.45,215.63,1805.0,206.1591,206.1878,206.0157,206.1878,1805.0
2021-07-16 13:55:00,215.63,215.66,215.52,215.64,4469.0,206.1878,206.2165,206.0826,206.1974,4469.0
2021-07-16 14:00:00,215.57,215.69,215.52,215.69,6391.0,206.1304,206.2452,206.0826,206.2452,6391.0
2021-07-16 14:05:00,215.68,215.81,215.56,215.8,2797.0,206.2356,206.3599,206.1209,206.3504,2797.0
2021-07-16 14:10:00,215.81,215.82,215.5,215.61,4079.0,206.3599,206.3695,206.0635,206.1687,4079.0
2021-07-16 14:15:00,215.56,215.68,215.55,215.63,3122.0,206.1209,206.2356,206.1113,206.1878,3122.0
2021-07-16 14:20:00,215.69,215.69,215.52,215.53,3766.0,206.2452,206.2452,206.0826,206.0922,3766.0
2021-07-16 14:25:00,215.58,215.6,215.15,215.15,4050.0,206.14,206.1591,205.7288,205.7288,4050.0
2021-07-16 14:30:00,215.18,215.26,214.96,214.99,3469.0,205.7575,205.834,205.5471,205.5758,3469.0
2021-07-16 14:35:00,214.96,215.08,214.91,214.97,3383.0,205.5471,205.6619,205.4993,205.5567,3383.0
2021-07-16 14:40:00,215.03,215.16,215.0,215.11,3831.0,205.6141,205.7384,205.5854,205.6906,3831.0
2021-07-16 14:45:00,215.13,215.16,215.08,215.14,2295.0,205.7097,205.7384,205.6619,205.7193,2295.0
2021-07-16 14:50:00,215.11,215.37,215.11,215.24,4159.0,205.6906,205.9392,205.6906,205.8149,4159.0
2021-07-16 14:55:00,215.28,215.34,215.2,215.22,3931.0,205.8531,205.9105,205.7766,205.7958,3931.0
2021-07-16 15:00:00,215.24,215.24,214.94,214.99,3380.0,205.8149,205.8149,205.528,205.5758,3380.0
2021-07-16 15:05:00,214.94,215.24,214.94,215.18,17549.0,205.528,205.8149,205.528,205.7575,17549.0
2021-07-16 15:10:00,215.26,215.35,215.02,215.2,5189.0,205.834,205.9201,205.6045,205.7766,5189.0
2021-07-16 15:15:00,215.17,215.38,215.11,215.36,2059.0,205.7479,205.9487,205.6906,205.9296,2059.0
2021-07-16 15:20:00,215.31,215.4,215.28,215.3,2458.0,205.8818,205.9679,205.8531,205.8722,2458.0
2021-07-16 15:25:00,215.31,215.38,215.2,215.38,3417.0,205.8818,205.9487,205.7766,205.9487,3417.0
2021-07-16 15:30:00,215.29,215.44,215.16,215.37,5270.0,205.8627,206.0061,205.7384,205.9392,5270.0
2021-07-16 15:35:00,215.36,215.38,215.2,215.29,6116.0,205.9296,205.9487,205.7766,205.8627,6116.0
2021-07-16 15:40:00,215.34,215.54,215.12,215.14,10669.0,205.9105,206.1017,205.7001,205.7193,10669.0
2021-07-16 15:45:00,215.14,215.21,214.87,214.93,24489.0,205.7193,205.7862,205.4611,205.5185,24489.0
2021-07-16 15:50:00,214.93,215.2,214.85,215.2,28731.0,205.5185,205.7766,205.442,205.7766,28731.0
2021-07-16 15:55:00,215.16,215.38,214.91,215.29,85393.0,205.7384,205.9487,205.4993,205.8627,85393.0
2021-07-19 09:30:00,212.85,213.76,212.37,212.82,22417.0,203.5295,204.3997,203.0706,203.5008,22417.0
2021-07-19 09:35:00,212.91,213.22,212.66,213.19,10136.0,203.5869,203.8833,203.3479,203.8546,10136.0
2021-07-19 09:40:00,213.3,213.37,212.91,213.21,11634.0,203.9598,204.0268,203.5869,203.8738,11634.0
2021-07-19 09:45:00,213.37,213.37,212.73,213.07,6987.0,204.0268,204.0268,203.4148,203.7399,6987.0
2021-07-19 09:50:00,212.95,213.47,212.82,213.34,20638.0,203.6252,204.1224,203.5008,203.9981,20638.0
2021-07-19 09:55:00,213.1,213.76,213.1,213.5,13781.0,203.7686,204.3997,203.7686,204.1511,13781.0
2021-07-19 10:00:00,213.43,213.54,212.24,212.25,8553.0,204.0841,204.1893,202.9462,202.9558,8553.0
2021-07-19 10:05:00,212.27,212.31,211.89,212.26,7412.0,202.9749,203.0132,202.6116,202.9654,7412.0
2021-07-19 10:10:00,212.2,212.84,212.12,212.34,9936.0,202.908,203.52,202.8315,203.0419,9936.0
2021-07-19 10:15:00,212.31,212.42,211.9,212.11,12369.0,203.0132,203.1184,202.6211,202.8219,12369.0
2021-07-19 10:20:00,211.94,212.58,211.81,212.4,11262.0,202.6594,203.2714,202.5351,203.0992,11262.0
2021-07-19 10:25:00,212.39,212.58,211.8,212.35,8012.0,203.0897,203.2714,202.5255,203.0514,8012.0
2021-07-19 10:30:00,212.25,212.25,211.85,211.98,4315.0,202.9558,202.9558,202.5733,202.6976,4315.0
2021-07-19 10:35:00,211.87,212.28,211.68,212.19,9052.0,202.5924,202.9845,202.4108,202.8984,9052.0
2021-07-19 10:40:00,212.05,212.29,211.73,212.29,6717.0,202.7646,202.9941,202.4586,202.9941,6717.0
2021-07-19 10:45:00,212.18,212.36,212.06,212.06,5064.0,202.8889,203.061,202.7741,202.7741,5064.0
2021-07-19 10:50:00,212.12,212.13,211.48,211.48,6147.0,202.8315,202.8411,202.2195,202.2195,6147.0
2021-07-19 10:55:00,211.47,211.57,211.37,211.57,4413.0,202.21,202.3056,202.1143,202.3056,4413.0
2021-07-19 11:00:00,211.56,211.85,211.22,211.85,5987.0,202.296,202.5733,201.9709,202.5733,5987.0
2021-07-19 11:05:00,211.8,212.58,211.77,212.58,10295.0,202.5255,203.2714,202.4968,203.2714,10295.0
2021-07-19 11:10:00,212.48,212.63,212.25,212.57,5836.0,203.1757,203.3192,202.9558,203.2618,5836.0
2021-07-19 11:15:00,212.57,212.88,212.51,212.59,6802.0,203.2618,203.5582,203.2044,203.2809,6802.0
2021-07-19 11:20:00,212.59,212.71,212.12,212.33,11125.0,203.2809,203.3957,202.8315,203.0323,11125.0
2021-07-19 11:25:00,212.21,212.39,211.94,212.19,14289.0,202.9176,203.0897,202.6594,202.8984,14289.0
2021-07-19 11:30:00,212.22,212.62,212.02,212.43,12647.0,202.9271,203.3096,202.7359,203.1279,12647.0
2021-07-19 11:35:00,212.47,212.49,211.86,211.86,3719.0,203.1662,203.1853,202.5829,202.5829,3719.0
2021-07-19 11:40:00,211.89,212.37,211.84,212.31,3922.0,202.6116,203.0706,202.5638,203.0132,3922.0
2021-07-19 11:45:00,212.36,212.46,212.13,212.13,5219.0,203.061,203.1566,202.8411,202.8411,5219.0
2021-07-19 11:50:00,212.26,212.46,212.15,212.37,4921.0,202.9654,203.1566,202.8602,203.0706,4921.0
2021-07-19 11:55:00,212.25,212.59,212.25,212.49,3911.0,202.9558,203.2809,202.9558,203.1853,3911.0
2021-07-19 12:00:00,212.46,212.46,211.84,212.01,12391.0,203.1566,203.1566,202.5638,202.7263,12391.0
2021-07-19 12:05:00,211.89,212.07,211.66,211.66,5112.0,202.6116,202.7837,202.3916,202.3916,5112.0
2021-07-19 12:10:00,211.65,211.75,211.33,211.33,3906.0,202.3821,202.4777,202.0761,202.0761,3906.0
2021-07-19 12:15:00,211.28,211.64,211.28,211.61,7970.0,202.0283,202.3725,202.0283,202.3438,7970.0
2021-07-19 12:20:00,211.53,211.63,211.13,211.23,10130.0,202.2673,202.363,201.8848,201.9805,10130.0
2021-07-19 12:25:00,211.34,211.35,211.03,211.08,3151.0,202.0857,202.0952,201.7892,201.837,3151.0
2021-07-19 12:30:00,211.08,211.33,211.0,211.23,5382.0,201.837,202.0761,201.7605,201.9805,5382.0
2021-07-19 12:35:00,211.16,211.27,211.08,211.13,6956.0,201.9135,202.0187,201.837,201.8848,6956.0
2021-07-19 12:40:00,211.17,211.17,211.0,211.17,7995.0,201.9231,201.9231,201.7605,201.9231,7995.0
2021-07-19 12:45:00,211.16,211.26,211.03,211.03,8524.0,201.9135,202.0092,201.7892,201.7892,8524.0
2021-07-19 12:50:00,210.99,211.12,210.77,211.03,4727.0,201.751,201.8753,201.5406,201.7892,4727.0
2021-07-19 12:55:00,210.97,211.3,210.7,211.3,4762.0,201.7319,202.0474,201.4737,202.0474,4762.0
2021-07-19 13:00:00,211.25,211.8,211.14,211.56,15084.0,201.9996,202.5255,201.8944,202.296,15084.0
2021-07-19 13:05:00,211.55,211.58,211.23,211.28,3051.0,202.2865,202.3151,201.9805,202.0283,3051.0
2021-07-19 13:10:00,211.25,211.31,211.04,211.06,4007.0,201.9996,202.057,201.7988,201.8179,4007.0
2021-07-19 13:15:00,211.08,211.3,211.08,211.19,2977.0,201.837,202.0474,201.837,201.9422,2977.0
2021-07-19 13:20:00,211.19,211.21,210.92,210.92,4513.0,201.9422,201.9613,201.684,201.684,4513.0
2021-07-19 13:25:00,210.86,210.86,210.61,210.63,2887.0,201.6267,201.6267,201.3876,201.4067,2887.0
2021-07-19 13:30:00,210.58,210.61,210.1,210.41,20094.0,201.3589,201.3876,200.9,201.1964,20094.0
2021-07-19 13:35:00,210.53,210.56,210.2,210.39,2542.0,201.3111,201.3398,200.9956,201.1773,2542.0
2021-07-19 13:40:00,210.33,210.33,210.02,210.16,3418.0,201.1199,201.1199,200.8235,200.9573,3418.0
2021-07-19 13:45:00,210.16,210.16,209.51,209.59,3135.0,200.9573,200.9573,200.3358,200.4123,3135.0
2021-07-19 13:50:00,209.56,209.88,209.42,209.88,10847.0,200.3836,200.6896,200.2497,200.6896,10847.0
2021-07-19 13:55:00,209.83,210.34,209.76,210.15,9067.0,200.6418,201.1294,200.5748,200.9478,9067.0
2021-07-19 14:00:00,210.21,210.77,210.21,210.38,15012.0,201.0051,201.5406,201.0051,201.1677,15012.0
2021-07-19 14:05:00,210.28,210.28,209.23,209.25,4570.0,201.0721,201.0721,200.068,200.0872,4570.0
2021-07-19 14:10:00,209.26,209.59,209.23,209.4,9643.0,200.0967,200.4123,200.068,200.2306,9643.0
2021-07-19 14:15:00,209.4,209.62,209.25,209.58,13395.0,200.2306,200.441,200.0872,200.4027,13395.0
2021-07-19 14:20:00,209.6,209.73,209.45,209.56,7697.0,200.4218,200.5462,200.2784,200.3836,7697.0
2021-07-19 14:25:00,209.58,209.84,209.46,209.67,12786.0,200.4027,200.6513,200.288,200.4888,12786.0
2021-07-19 14:30:00,209.65,209.86,209.4,209.49,10507.0,200.4697,200.6705,200.2306,200.3167,10507.0
2021-07-19 14:35:00,209.53,209.55,208.78,208.96,8660.0,200.3549,200.374,199.6378,199.8099,8660.0
2021-07-19 14:40:00,208.85,209.3,208.81,208.89,11813.0,199.7047,200.135,199.6664,199.7429,11813.0
2021-07-19 14:45:00,208.89,209.2,208.67,209.19,15907.0,199.7429,200.0394,199.5326,200.0298,15907.0
2021-07-19 14:50:00,209.25,209.27,208.73,208.77,59647.0,200.0872,200.1063,199.5899,199.6282,59647.0
2021-07-19 14:55:00,208.76,209.31,208.76,209.08,107609.0,199.6186,200.1445,199.6186,199.9246,107609.0
2021-07-19 15:00:00,209.08,209.08,208.56,208.6,38463.0,199.9246,199.9246,199.4274,199.4656,38463.0
2021-07-19 15:05:00,208.58,208.67,208.27,208.38,10387.0,199.4465,199.5326,199.1501,199.2553,10387.0
2021-07-19 15:10:00,208.35,208.53,208.07,208.15,18649.0,199.2266,199.3987,198.9588,199.0353,18649.0
2021-07-19 15:15:00,208.14,208.71,208.09,208.7,30784.0,199.0258,199.5708,198.978,199.5613,30784.0
2021-07-19 15:20:00,208.81,209.5,208.81,209.17,13406.0,199.6664,200.3262,199.6664,200.0107,13406.0
2021-07-19 15:25:00,209.2,209.26,209.05,209.13,51825.0,200.0394,200.0967,199.8959,199.9724,51825.0
2021-07-19 15:30:00,209.15,209.38,209.11,209.3,20188.0,199.9916,200.2115,199.9533,200.135,20188.0
2021-07-19 15:35:00,209.3,209.49,209.25,209.42,16851.0,200.135,200.3167,200.0872,200.2497,16851.0
2021-07-19 15:40:00,209.33,209.84,209.28,209.49,31590.0,200.1637,200.6513,200.1159,200.3167,31590.0
2021-07-19 15:45:00,209.53,209.78,209.28,209.56,32764.0,200.3549,200.594,200.1159,200.3836,32764.0
2021-07-19 15:50:00,209.47,209.98,209.22,209.89,70279.0,200.2975,200.7852,200.0585,200.6991,70279.0
2021-07-19 15:55:00,209.94,210.42,209.65,210.41,93247.0,200.747,201.2059,200.4697,201.1964,93247.0
2021-07-20 09:30:00,209.98,210.74,209.55,210.74,18520.0,200.7852,201.5119,200.374,201.5119,18520.0
2021-07-20 09:35:00,210.25,211.0,209.82,211.0,5058.0,201.0434,201.7605,200.6322,201.7605,5058.0
2021-07-20 09:40:00,210.9,211.2,210.64,211.01,4623.0,201.6649,201.9518,201.4163,201.7701,4623.0
2021-07-20 09:45:00,210.82,211.4,210.64,211.4,3780.0,201.5884,202.143,201.4163,202.143,3780.0
2021-07-20 09:50:00,211.23,211.73,211.16,211.72,5552.0,201.9805,202.4586,201.9135,202.449,5552.0
2021-07-20 09:55:00,211.72,212.49,211.68,212.16,2970.0,202.449,203.1853,202.4108,202.8697,2970.0
2021-07-20 10:00:00,212.18,212.86,212.0,212.86,3558.0,202.8889,203.5391,202.7168,203.5391,3558.0
2021-07-20 10:05:00,212.81,212.84,212.28,212.28,5448.0,203.4913,203.52,202.9845,202.9845,5448.0
2021-07-20 10:10:00,212.28,212.49,212.23,212.42,2315.0,202.9845,203.1853,202.9367,203.1184,2315.0
2021-07-20 10:15:00,212.45,213.5,212.45,213.48,5000.0,203.147,204.1511,203.147,204.1319,5000.0
2021-07-20 10:20:00,213.54,214.14,213.44,214.05,7037.0,204.1893,204.763,204.0937,204.677,7037.0
2021-07-20 10:25:00,214.08,214.12,213.86,213.9,5794.0,204.7057,204.7439,204.4953,204.5336,5794.0
2021-07-20 10:30:00,213.88,213.88,213.55,213.67,2870.0,204.5144,204.5144,204.1989,204.3136,2870.0
2021-07-20 10:35:00,213.74,213.82,213.34,213.48,5964.0,204.3806,204.4571,203.9981,204.1319,5964.0
2021-07-20 10:40:00,213.49,213.87,213.36,213.44,24803.0,204.1415,204.5049,204.0172,204.0937,24803.0
2021-07-20 10:45:00,213.42,213.95,213.42,213.85,3420.0,204.0746,204.5814,204.0746,204.4857,3420.0
2021-07-20 10:50:00,213.85,213.85,213.59,213.81,3493.0,204.4857,204.4857,204.2371,204.4475,3493.0
2021-07-20 10:55:00,213.78,214.01,213.55,213.56,3343.0,204.4188,204.6387,204.1989,204.2084,3343.0
2021-07-20 11:00:00,213.75,214.16,213.74,214.16,2512.0,204.3901,204.7822,204.3806,204.7822,2512.0
2021-07-20 11:05:00,214.24,214.41,214.11,214.41,3821.0,204.8587,205.0212,204.7344,205.0212,3821.0
2021-07-20 11:10:00,214.28,214.47,214.27,214.28,2158.0,204.8969,205.0786,204.8874,204.8969,2158.0
2021-07-20 11:15:00,214.26,214.27,213.66,213.72,7566.0,204.8778,204.8874,204.3041,204.3614,7566.0
2021-07-20 11:20:00,213.74,214.01,213.74,213.93,3775.0,204.3806,204.6387,204.3806,204.5622,3775.0
2021-07-20 11:25:00,213.92,213.94,213.68,213.7,6705.0,204.5527,204.5718,204.3232,204.3423,6705.0
2021-07-20 11:30:00,213.63,214.17,213.63,214.17,2438.0,204.2754,204.7917,204.2754,204.7917,2438.0
2021-07-20 11:35:00,214.11,214.36,214.09,214.16,14690.0,204.7344,204.9734,204.7152,204.7822,14690.0
2021-07-20 11:40:00,214.16,214.51,214.07,214.51,5049.0,204.7822,205.1168,204.6961,205.1168,5049.0
2021-07-20 11:45:00,214.48,214.52,214.2,214.28,6399.0,205.0882,205.1264,204.8204,204.8969,6399.0
2021-07-20 11:50:00,214.28,214.6,214.27,214.6,2779.0,204.8969,205.2029,204.8874,205.2029,2779.0
2021-07-20 11:55:00,214.62,215.2,214.62,215.2,4844.0,205.222,205.7766,205.222,205.7766,4844.0
2021-07-20 12:00:00,215.14,215.15,214.69,214.75,6518.0,205.7193,205.7288,205.289,205.3463,6518.0
2021-07-20 12:05:00,214.59,214.98,214.45,214.98,18037.0,205.1933,205.5663,205.0595,205.5663,18037.0
2021-07-20 12:10:00,214.97,215.2,214.83,215.15,16226.0,205.5567,205.7766,205.4228,205.7288,16226.0
2021-07-20 12:15:00,215.12,215.59,215.12,215.59,3212.0,205.7001,206.1495,205.7001,206.1495,3212.0
2021-07-20 12:20:00,215.58,215.61,215.24,215.33,6469.0,206.14,206.1687,205.8149,205.9009,6469.0
2021-07-20 12:25:00,215.33,215.36,214.88,214.93,3549.0,205.9009,205.9296,205.4706,205.5185,3549.0
2021-07-20 12:30:00,215.01,215.16,214.96,215.09,2994.0,205.5949,205.7384,205.5471,205.6714,2994.0
2021-07-20 12:35:00,215.19,215.2,214.98,214.98,3016.0,205.7671,205.7766,205.5663,205.5663,3016.0
2021-07-20 12:40:00,214.98,215.03,214.81,214.85,6914.0,205.5663,205.6141,205.4037,205.442,6914.0
2021-07-20 12:45:00,214.89,215.53,214.86,215.3,8944.0,205.4802,206.0922,205.4515,205.8722,8944.0
2021-07-20 12:50:00,215.44,215.68,215.39,215.65,6858.0,206.0061,206.2356,205.9583,206.2069,6858.0
2021-07-20 12:55:00,215.61,215.79,215.51,215.59,4882.0,206.1687,206.3408,206.0731,206.1495,4882.0
2021-07-20 13:00:00,215.63,215.63,215.06,215.09,8929.0,206.1878,206.1878,205.6428,205.6714,8929.0
2021-07-20 13:05:00,215.11,215.11,214.86,215.0,5455.0,205.6906,205.6906,205.4515,205.5854,5455.0
2021-07-20 13:10:00,214.96,214.96,214.75,214.78,6097.0,205.5471,205.5471,205.3463,205.375,6097.0
2021-07-20 13:15:00,214.89,214.89,214.63,214.67,5986.0,205.4802,205.4802,205.2316,205.2698,5986.0
2021-07-20 13:20:00,214.68,214.76,214.54,214.55,4624.0,205.2794,205.3559,205.1455,205.1551,4624.0
2021-07-20 13:25:00,214.55,214.55,214.21,214.31,6063.0,205.1551,205.1551,204.83,204.9256,6063.0
2021-07-20 13:30:00,214.35,214.72,214.35,214.67,7315.0,204.9638,205.3176,204.9638,205.2698,7315.0
2021-07-20 13:35:00,214.7,214.7,214.29,214.33,8235.0,205.2985,205.2985,204.9065,204.9447,8235.0
2021-07-20 13:40:00,214.28,214.44,214.24,214.25,6565.0,204.8969,205.0499,204.8587,204.8682,6565.0
2021-07-20 13:45:00,214.2,214.2,213.96,213.97,3262.0,204.8204,204.8204,204.5909,204.6005,3262.0
2021-07-20 13:50:00,213.97,214.09,213.86,213.86,9457.0,204.6005,204.7152,204.4953,204.4953,9457.0
2021-07-20 13:55:00,213.84,213.98,213.81,213.81,7013.0,204.4762,204.6101,204.4475,204.4475,7013.0
2021-07-20 14:00:00,213.88,214.41,213.85,214.32,11124.0,204.5144,205.0212,204.4857,204.9352,11124.0
2021-07-20 14:05:00,214.28,214.38,214.12,214.2,7274.0,204.8969,204.9925,204.7439,204.8204,7274.0
2021-07-20 14:10:00,214.2,214.22,213.96,213.96,5802.0,204.8204,204.8395,204.5909,204.5909,5802.0
2021-07-20 14:15:00,213.99,214.05,213.74,213.85,6977.0,204.6196,204.677,204.3806,204.4857,6977.0
2021-07-20 14:20:00,213.59,213.76,213.49,213.72,11265.0,204.2371,204.3997,204.1415,204.3614,11265.0
2021-07-20 14:25:00,213.7,213.72,213.4,213.44,7916.0,204.3423,204.3614,204.0554,204.0937,7916.0
2021-07-20 14:30:00,213.44,213.8,213.44,213.72,8954.0,204.0937,204.4379,204.0937,204.3614,8954.0
2021-07-20 14:35:00,213.74,214.18,213.73,214.05,10441.0,204.3806,204.8013,204.371,204.677,10441.0
2021-07-20 14:40:00,214.1,214.17,213.89,213.92,7707.0,204.7248,204.7917,204.524,204.5527,7707.0
2021-07-20 14:45:00,213.88,213.89,213.56,213.56,9540.0,204.5144,204.524,204.2084,204.2084,9540.0
2021-07-20 14:50:00,213.52,213.73,213.43,213.43,4594.0,204.1702,204.371,204.0841,204.0841,4594.0
2021-07-20 14:55:00,213.43,213.48,213.24,213.26,11588.0,204.0841,204.1319,203.9025,203.9216,11588.0
2021-07-20 15:00:00,213.21,213.48,213.18,213.43,8712.0,203.8738,204.1319,203.8451,204.0841,8712.0
2021-07-20 15:05:00,213.45,213.6,213.43,213.52,14416.0,204.1033,204.2467,204.0841,204.1702,14416.0
2021-07-20 15:10:00,213.55,213.87,213.51,213.81,6429.0,204.1989,204.5049,204.1606,204.4475,6429.0
2021-07-20 15:15:00,213.81,214.05,213.77,214.04,7706.0,204.4475,204.677,204.4092,204.6674,7706.0
2021-07-20 15:20:00,214.08,214.08,213.76,213.77,9391.0,204.7057,204.7057,204.3997,204.4092,9391.0
2021-07-20 15:25:00,213.74,213.74,213.49,213.66,8121.0,204.3806,204.3806,204.1415,204.3041,8121.0
2021-07-20 15:30:00,213.63,213.72,213.62,213.71,10870.0,204.2754,204.3614,204.2658,204.3519,10870.0
2021-07-20 15:35:00,213.69,214.14,213.69,213.93,14644.0,204.3327,204.763,204.3327,204.5622,14644.0
2021-07-20 15:40:00,213.93,214.02,213.8,213.89,13399.0,204.5622,204.6483,204.4379,204.524,13399.0
2021-07-20 15:45:00,213.9,214.2,213.87,214.19,17940.0,204.5336,204.8204,204.5049,204.8109,17940.0
2021-07-20 15:50:00,214.22,214.3,214.05,214.25,30517.0,204.8395,204.916,204.677,204.8682,30517.0
2021-07-20 15:55:00,214.21,214.35,214.13,214.21,85022.0,204.83,204.9638,204.7535,204.83,85022.0
2021-07-21 09:30:00,215.56,215.75,214.99,215.71,28628.0,206.1209,206.3025,205.5758,206.2643,28628.0
2021-07-21 09:35:00,215.72,215.88,215.5,215.76,14838.0,206.2739,206.4269,206.0635,206.3121,14838.0
2021-07-21 09:40:00,215.8,215.94,215.46,215.92,4908.0,206.3504,206.4842,206.0252,206.4651,4908.0
2021-07-21 09:45:00,215.88,215.95,215.73,215.89,5747.0,206.4269,206.4938,206.2834,206.4364,5747.0
2021-07-21 09:50:00,215.93,216.0,215.75,215.75,5787.0,206.4747,206.5416,206.3025,206.3025,5787.0
2021-07-21 09:55:00,215.76,215.82,215.39,215.5,3997.0,206.3121,206.3695,205.9583,206.0635,3997.0
2021-07-21 10:00:00,215.52,215.63,214.85,214.87,9921.0,206.0826,206.1878,205.442,205.4611,9921.0
2021-07-21 10:05:00,214.88,215.01,214.67,214.68,2455.0,205.4706,205.5949,205.2698,205.2794,2455.0
2021-07-21 10:10:00,214.58,214.69,214.39,214.64,6741.0,205.1838,205.289,205.0021,205.2411,6741.0
2021-07-21 10:15:00,214.58,214.69,214.5,214.51,4986.0,205.1838,205.289,205.1073,205.1168,4986.0
2021-07-21 10:20:00,214.51,214.71,214.42,214.48,2055.0,205.1168,205.3081,205.0308,205.0882,2055.0
2021-07-21 10:25:00,214.44,214.46,214.13,214.13,4521.0,205.0499,205.069,204.7535,204.7535,4521.0
2021-07-21 10:30:00,214.14,214.97,214.1,214.45,56231.0,204.763,205.5567,204.7248,205.0595,56231.0
2021-07-21 10:35:00,214.38,214.84,214.24,214.79,11721.0,204.9925,205.4324,204.8587,205.3846,11721.0
2021-07-21 10:40:00,214.8,214.83,214.61,214.64,6177.0,205.3941,205.4228,205.2125,205.2411,6177.0
2021-07-21 10:45:00,214.64,215.32,214.53,215.09,8531.0,205.2411,205.8914,205.136,205.6714,8531.0
2021-07-21 10:50:00,215.08,215.2,214.99,215.02,4988.0,205.6619,205.7766,205.5758,205.6045,4988.0
2021-07-21 10:55:00,215.02,215.15,214.93,215.05,4268.0,205.6045,205.7288,205.5185,205.6332,4268.0
2021-07-21 11:00:00,215.06,215.1,214.94,215.02,2879.0,205.6428,205.681,205.528,205.6045,2879.0
2021-07-21 11:05:00,215.1,215.15,214.56,214.72,6712.0,205.681,205.7288,205.1647,205.3176,6712.0
2021-07-21 11:10:00,214.74,215.04,214.74,214.92,3344.0,205.3368,205.6236,205.3368,205.5089,3344.0
2021-07-21 11:15:00,214.93,215.1,214.86,215.09,7213.0,205.5185,205.681,205.4515,205.6714,7213.0
2021-07-21 11:20:00,215.06,215.23,214.96,215.22,4127.0,205.6428,205.8053,205.5471,205.7958,4127.0
2021-07-21 11:25:00,215.23,215.24,215.0,215.0,4040.0,205.8053,205.8149,205.5854,205.5854,4040.0
2021-07-21 11:30:00,214.94,215.14,214.89,215.14,2149.0,205.528,205.7193,205.4802,205.7193,2149.0
2021-07-21 11:35:00,215.14,215.15,215.05,215.06,9662.0,205.7193,205.7288,205.6332,205.6428,9662.0
2021-07-21 11:40:00,215.11,215.14,215.02,215.12,2650.0,205.6906,205.7193,205.6045,205.7001,2650.0
2021-07-21 11:45:00,215.07,215.21,215.07,215.18,2962.0,205.6523,205.7862,205.6523,205.7575,2962.0
2021-07-21 11:50:00,215.2,215.64,215.19,215.39,9805.0,205.7766,206.1974,205.7671,205.9583,9805.0
2021-07-21 11:55:00,215.43,215.75,215.43,215.5,4544.0,205.9966,206.3025,205.9966,206.0635,4544.0
2021-07-21 12:00:00,215.47,215.47,214.81,215.05,8549.0,206.0348,206.0348,205.4037,205.6332,8549.0
2021-07-21 12:05:00,215.1,215.39,215.1,215.39,6101.0,205.681,205.9583,205.681,205.9583,6101.0
2021-07-21 12:10:00,215.36,215.36,215.2,215.23,1708.0,205.9296,205.9296,205.7766,205.8053,1708.0
2021-07-21 12:15:00,215.18,215.18,214.96,215.12,3896.0,205.7575,205.7575,205.5471,205.7001,3896.0
2021-07-21 12:20:00,215.08,215.12,214.79,214.84,2412.0,205.6619,205.7001,205.3846,205.4324,2412.0
2021-07-21 12:25:00,214.8,214.83,214.71,214.71,3124.0,205.3941,205.4228,205.3081,205.3081,3124.0
2021-07-21 12:30:00,214.74,214.86,214.35,214.35,3816.0,205.3368,205.4515,204.9638,204.9638,3816.0
2021-07-21 12:35:00,214.42,214.45,214.31,214.35,4878.0,205.0308,205.0595,204.9256,204.9638,4878.0
2021-07-21 12:40:00,214.32,214.48,214.29,214.36,3507.0,204.9352,205.0882,204.9065,204.9734,3507.0
2021-07-21 12:45:00,214.32,214.32,214.06,214.17,3892.0,204.9352,204.9352,204.6865,204.7917,3892.0
2021-07-21 12:50:00,214.14,214.29,214.14,214.29,2657.0,204.763,204.9065,204.763,204.9065,2657.0
2021-07-21 12:55:00,214.22,214.26,214.15,214.17,3542.0,204.8395,204.8778,204.7726,204.7917,3542.0
2021-07-21 13:00:00,214.17,214.37,214.17,214.25,6672.0,204.7917,204.983,204.7917,204.8682,6672.0
2021-07-21 13:05:00,214.26,214.38,214.25,214.3,2750.0,204.8778,204.9925,204.8682,204.916,2750.0
2021-07-21 13:10:00,214.34,214.38,214.09,214.09,3787.0,204.9543,204.9925,204.7152,204.7152,3787.0
2021-07-21 13:15:00,214.01,214.02,213.86,213.91,8442.0,204.6387,204.6483,204.4953,204.5431,8442.0
2021-07-21 13:20:00,213.92,214.16,213.89,214.08,5224.0,204.5527,204.7822,204.524,204.7057,5224.0
2021-07-21 13:25:00,214.11,214.24,214.1,214.24,3660.0,204.7344,204.8587,204.7248,204.8587,3660.0
2021-07-21 13:30:00,214.22,214.29,214.16,214.21,3082.0,204.8395,204.9065,204.7822,204.83,3082.0
2021-07-21 13:35:00,214.1,214.1,213.88,213.88,4079.0,204.7248,204.7248,204.5144,204.5144,4079.0
2021-07-21 13:40:00,213.91,214.07,213.87,214.01,3330.0,204.5431,204.6961,204.5049,204.6387,3330.0
2021-07-21 13:45:00,214.08,214.1,214.0,214.03,3623.0,204.7057,204.7248,204.6292,204.6579,3623.0
2021-07-21 13:50:00,214.05,214.14,213.99,214.03,3925.0,204.677,204.763,204.6196,204.6579,3925.0
2021-07-21 13:55:00,214.06,214.08,213.96,213.99,2965.0,204.6865,204.7057,204.5909,204.6196,2965.0
2021-07-21 14:00:00,214.0,214.2,213.9,214.2,6127.0,204.6292,204.8204,204.5336,204.8204,6127.0
2021-07-21 14:05:00,214.24,214.47,214.24,214.47,3430.0,204.8587,205.0786,204.8587,205.0786,3430.0
2021-07-21 14:10:00,214.44,214.45,214.28,214.28,2364.0,205.0499,205.0595,204.8969,204.8969,2364.0
2021-07-21 14:15:00,214.26,214.26,214.07,214.18,3260.0,204.8778,204.8778,204.6961,204.8013,3260.0
2021-07-21 14:20:00,214.21,214.43,214.21,214.43,7652.0,204.83,205.0403,204.83,205.0403,7652.0
2021-07-21 14:25:00,214.45,214.45,214.36,214.41,3974.0,205.0595,205.0595,204.9734,205.0212,3974.0
2021-07-21 14:30:00,214.45,214.66,214.45,214.49,14332.0,205.0595,205.2603,205.0595,205.0977,14332.0
2021-07-21 14:35:00,214.42,214.53,214.4,214.47,2858.0,205.0308,205.136,205.0117,205.0786,2858.0
2021-07-21 14:40:00,214.47,214.59,214.41,214.45,5088.0,205.0786,205.1933,205.0212,205.0595,5088.0
2021-07-21 14:45:00,214.48,214.51,214.44,214.47,3740.0,205.0882,205.1168,205.0499,205.0786,3740.0
2021-07-21 14:50:00,214.5,214.51,214.44,214.48,2949.0,205.1073,205.1168,205.0499,205.0882,2949.0
2021-07-21 14:55:00,214.48,214.68,214.47,214.68,9032.0,205.0882,205.2794,205.0786,205.2794,9032.0
2021-07-21 15:00:00,214.6,214.63,214.42,214.42,3100.0,205.2029,205.2316,205.0308,205.0308,3100.0
2021-07-21 15:05:00,214.47,214.55,214.44,214.51,6100.0,205.0786,205.1551,205.0499,205.1168,6100.0
2021-07-21 15:10:00,214.53,214.65,214.38,214.38,7631.0,205.136,205.2507,204.9925,204.9925,7631.0
2021-07-21 15:15:00,214.38,214.47,214.37,214.39,2568.0,204.9925,205.0786,204.983,205.0021,2568.0
2021-07-21 15:20:00,214.4,214.46,214.35,214.38,6847.0,205.0117,205.069,204.9638,204.9925,6847.0
2021-07-21 15:25:00,214.33,214.35,214.16,214.34,11568.0,204.9447,204.9638,204.7822,204.9543,11568.0
2021-07-21 15:30:00,214.33,214.64,214.31,214.49,9442.0,204.9447,205.2411,204.9256,205.0977,9442.0
2021-07-21 15:35:00,214.51,214.58,214.42,214.44,9956.0,205.1168,205.1838,205.0308,205.0499,9956.0
2021-07-21 15:40:00,214.43,214.57,214.4,214.47,12556.0,205.0403,205.1742,205.0117,205.0786,12556.0
2021-07-21 15:45:00,214.48,214.56,214.32,214.35,21565.0,205.0882,205.1647,204.9352,204.9638,21565.0
2021-07-21 15:50:00,214.11,214.44,214.0,214.38,35636.0,204.7344,205.0499,204.6292,204.9925,35636.0
2021-07-21 15:55:00,214.34,214.57,214.24,214.47,49885.0,204.9543,205.1742,204.8587,205.0786,49885.0
2021-07-22 09:30:00,214.65,215.0,213.88,214.02,21820.0,205.2507,205.5854,204.5144,204.6483,21820.0
2021-07-22 09:35:00,213.75,214.02,213.39,213.76,1655.0,204.3901,204.6483,204.0459,204.3997,1655.0
2021-07-22 09:40:00,213.94,213.94,213.62,213.88,1602.0,204.5718,204.5718,204.2658,204.5144,1602.0
2021-07-22 09:45:00,213.88,214.14,213.57,213.59,1937.0,204.5144,204.763,204.218,204.2371,1937.0
2021-07-22 09:50:00,213.64,214.12,213.59,213.89,7136.0,204.2849,204.7439,204.2371,204.524,7136.0
2021-07-22 09:55:00,213.78,214.26,213.72,214.26,2576.0,204.4188,204.8778,204.3614,204.8778,2576.0
2021-07-22 10:00:00,214.27,214.38,213.97,214.08,2919.0,204.8874,204.9925,204.6005,204.7057,2919.0
2021-07-22 10:05:00,213.93,214.67,213.89,214.49,2227.0,204.5622,205.2698,204.524,205.0977,2227.0
2021-07-22 10:10:00,214.63,214.68,214.41,214.44,1455.0,205.2316,205.2794,205.0212,205.0499,1455.0
2021-07-22 10:15:00,214.44,214.62,214.39,214.62,3335.0,205.0499,205.222,205.0021,205.222,3335.0
2021-07-22 10:20:00,214.45,214.71,214.35,214.45,4053.0,205.0595,205.3081,204.9638,205.0595,4053.0
2021-07-22 10:25:00,214.52,214.54,214.23,214.23,1226.0,205.1264,205.1455,204.8491,204.8491,1226.0
2021-07-22 10:30:00,214.15,214.36,214.14,214.22,1218.0,204.7726,204.9734,204.763,204.8395,1218.0
2021-07-22 10:35:00,213.93,214.34,213.93,214.34,2047.0,204.5622,204.9543,204.5622,204.9543,2047.0
2021-07-22 10:40:00,214.29,214.58,214.27,214.46,3450.0,204.9065,205.1838,204.8874,205.069,3450.0
2021-07-22 10:45:00,214.52,214.52,214.31,214.38,2249.0,205.1264,205.1264,204.9256,204.9925,2249.0
2021-07-22 10:50:00,214.42,214.48,214.33,214.33,1889.0,205.0308,205.0882,204.9447,204.9447,1889.0
2021-07-22 10:55:00,214.33,214.53,214.26,214.26,3685.0,204.9447,205.136,204.8778,204.8778,3685.0
2021-07-22 11:00:00,214.22,214.31,213.92,213.97,8550.0,204.8395,204.9256,204.5527,204.6005,8550.0
2021-07-22 11:05:00,213.93,214.47,213.82,214.42,6528.0,204.5622,205.0786,204.4571,205.0308,6528.0
2021-07-22 11:10:00,214.36,214.36,213.97,214.0,4866.0,204.9734,204.9734,204.6005,204.6292,4866.0
2021-07-22 11:15:00,214.01,214.31,214.0,214.27,7975.0,204.6387,204.9256,204.6292,204.8874,7975.0
2021-07-22 11:20:00,214.19,214.3,214.11,214.21,4141.0,204.8109,204.916,204.7344,204.83,4141.0
2021-07-22 11:25:00,214.23,214.23,213.89,214.0,6775.0,204.8491,204.8491,204.524,204.6292,6775.0
2021-07-22 11:30:00,214.14,214.27,213.93,213.97,9774.0,204.763,204.8874,204.5622,204.6005,9774.0
2021-07-22 11:35:00,214.01,214.14,214.01,214.07,2230.0,204.6387,204.763,204.6387,204.6961,2230.0
2021-07-22 11:40:00,214.06,214.07,213.86,213.86,4746.0,204.6865,204.6961,204.4953,204.4953,4746.0
2021-07-22 11:45:00,213.92,214.0,213.82,214.0,8252.0,204.5527,204.6292,204.4571,204.6292,8252.0
2021-07-22 11:50:00,214.03,214.03,213.82,213.96,4855.0,204.6579,204.6579,204.4571,204.5909,4855.0
2021-07-22 11:55:00,214.0,214.19,213.96,214.12,3592.0,204.6292,204.8109,204.5909,204.7439,3592.0
2021-07-22 12:00:00,214.1,214.16,214.09,214.1,2244.0,204.7248,204.7822,204.7152,204.7248,2244.0
2021-07-22 12:05:00,214.05,214.07,214.0,214.0,2415.0,204.677,204.6961,204.6292,204.6292,2415.0
2021-07-22 12:10:00,214.05,214.12,213.93,214.0,4046.0,204.677,204.7439,204.5622,204.6292,4046.0
2021-07-22 12:15:00,214.02,214.1,213.92,214.05,2408.0,204.6483,204.7248,204.5527,204.677,2408.0
2021-07-22 12:20:00,214.13,214.15,213.97,214.03,2632.0,204.7535,204.7726,204.6005,204.6579,2632.0
2021-07-22 12:25:00,214.04,214.33,214.04,214.33,3432.0,204.6674,204.9447,204.6674,204.9447,3432.0
2021-07-22 12:30:00,214.3,214.4,214.2,214.26,1300.0,204.916,205.0117,204.8204,204.8778,1300.0
2021-07-22 12:35:00,214.27,214.5,214.27,214.5,6218.0,204.8874,205.1073,204.8874,205.1073,6218.0
2021-07-22 12:40:00,214.58,214.72,214.53,214.68,2228.0,205.1838,205.3176,205.136,205.2794,2228.0
2021-07-22 12:45:00,214.67,214.69,214.58,214.63,2018.0,205.2698,205.289,205.1838,205.2316,2018.0
2021-07-22 12:50:00,214.68,214.74,214.6,214.74,3305.0,205.2794,205.3368,205.2029,205.3368,3305.0
2021-07-22 12:55:00,214.77,214.91,214.77,214.91,2582.0,205.3655,205.4993,205.3655,205.4993,2582.0
2021-07-22 13:00:00,214.89,214.89,214.78,214.85,2285.0,205.4802,205.4802,205.375,205.442,2285.0
2021-07-22 13:05:00,214.86,214.9,214.79,214.86,2408.0,205.4515,205.4898,205.3846,205.4515,2408.0
2021-07-22 13:10:00,214.8,214.93,214.8,214.87,1345.0,205.3941,205.5185,205.3941,205.4611,1345.0
2021-07-22 13:15:00,214.95,214.96,214.74,214.81,2600.0,205.5376,205.5471,205.3368,205.4037,2600.0
2021-07-22 13:20:00,214.77,214.77,214.66,214.72,1231.0,205.3655,205.3655,205.2603,205.3176,1231.0
2021-07-22 13:25:00,214.79,214.82,214.72,214.73,2323.0,205.3846,205.4133,205.3176,205.3272,2323.0
2021-07-22 13:30:00,214.78,214.8,214.75,214.79,1021.0,205.375,205.3941,205.3463,205.3846,1021.0
2021-07-22 13:35:00,214.79,214.88,214.76,214.86,3379.0,205.3846,205.4706,205.3559,205.4515,3379.0
2021-07-22 13:40:00,214.85,214.85,214.79,214.79,1582.0,205.442,205.442,205.3846,205.3846,1582.0
2021-07-22 13:45:00,214.77,214.82,214.7,214.75,2831.0,205.3655,205.4133,205.2985,205.3463,2831.0
2021-07-22 13:50:00,214.78,214.87,214.78,214.87,1425.0,205.375,205.4611,205.375,205.4611,1425.0
2021-07-22 13:55:00,214.87,214.91,214.78,214.91,2079.0,205.4611,205.4993,205.375,205.4993,2079.0
2021-07-22 14:00:00,214.87,214.97,214.86,214.95,3213.0,205.4611,205.5567,205.4515,205.5376,3213.0
2021-07-22 14:05:00,214.96,215.1,214.87,214.89,4566.0,205.5471,205.681,205.4611,205.4802,4566.0
2021-07-22 14:10:00,214.98,215.05,214.96,214.98,2321.0,205.5663,205.6332,205.5471,205.5663,2321.0
2021-07-22 14:15:00,215.05,215.09,214.96,214.98,3520.0,205.6332,205.6714,205.5471,205.5663,3520.0
2021-07-22 14:20:00,215.0,215.06,214.95,214.99,2596.0,205.5854,205.6428,205.5376,205.5758,2596.0
2021-07-22 14:25:00,214.97,215.11,214.97,215.11,1694.0,205.5567,205.6906,205.5567,205.6906,1694.0
2021-07-22 14:30:00,215.11,215.18,215.08,215.18,2841.0,205.6906,205.7575,205.6619,205.7575,2841.0
2021-07-22 14:35:00,215.23,215.23,215.14,215.18,2971.0,205.8053,205.8053,205.7193,205.7575,2971.0
2021-07-22 14:40:00,215.17,215.17,215.02,215.05,1300.0,205.7479,205.7479,205.6045,205.6332,1300.0
2021-07-22 14:45:00,215.05,215.11,215.01,215.06,2927.0,205.6332,205.6906,205.5949,205.6428,2927.0
2021-07-22 14:50:00,215.01,215.06,214.97,215.03,1446.0,205.5949,205.6428,205.5567,205.6141,1446.0
2021-07-22 14:55:00,215.02,215.2,215.02,215.19,3413.0,205.6045,205.7766,205.6045,205.7671,3413.0
2021-07-22 15:00:00,215.17,215.19,215.14,215.16,2464.0,205.7479,205.7671,205.7193,205.7384,2464.0
2021-07-22 15:05:00,215.16,215.16,214.89,214.89,4247.0,205.7384,205.7384,205.4802,205.4802,4247.0
2021-07-22 15:10:00,214.87,214.89,214.78,214.86,2410.0,205.4611,205.4802,205.375,205.4515,2410.0
2021-07-22 15:15:00,214.86,215.01,214.86,215.01,2387.0,205.4515,205.5949,205.4515,205.5949,2387.0
2021-07-22 15:20:00,215.01,215.02,214.89,214.9,2856.0,205.5949,205.6045,205.4802,205.4898,2856.0
2021-07-22 15:25:00,214.88,214.9,214.83,214.84,2693.0,205.4706,205.4898,205.4228,205.4324,2693.0
2021-07-22 15:30:00,214.86,214.87,214.64,214.75,1919.0,205.4515,205.4611,205.2411,205.3463,1919.0
2021-07-22 15:35:00,214.81,214.81,214.67,214.7,4178.0,205.4037,205.4037,205.2698,205.2985,4178.0
2021-07-22 15:40:00,214.72,214.91,214.66,214.91,4312.0,205.3176,205.4993,205.2603,205.4993,4312.0
2021-07-22 15:45:00,214.94,214.97,214.77,214.81,10468.0,205.528,205.5567,205.3655,205.4037,10468.0
2021-07-22 15:50:00,214.87,215.12,214.87,215.11,12903.0,205.4611,205.7001,205.4611,205.6906,12903.0
2021-07-22 15:55:00,215.09,215.11,214.9,214.94,31858.0,205.6714,205.6906,205.4898,205.528,31858.0
2021-07-23 09:30:00,216.49,216.81,215.97,216.67,22524.0,207.0101,207.3161,206.5129,207.1823,22524.0
2021-07-23 09:35:00,216.71,216.85,216.31,216.38,4015.0,207.2205,207.3544,206.838,206.905,4015.0
2021-07-23 09:40:00,216.32,216.32,215.92,215.93,1200.0,206.8476,206.8476,206.4651,206.4747,1200.0
2021-07-23 09:45:00,215.52,216.0,215.51,215.96,2740.0,206.0826,206.5416,206.0731,206.5033,2740.0
2021-07-23 09:50:00,216.05,216.14,215.83,216.11,1811.0,206.5894,206.6755,206.379,206.6468,1811.0
2021-07-23 09:55:00,216.21,216.26,215.86,215.96,5774.0,206.7424,206.7902,206.4077,206.5033,5774.0
2021-07-23 10:00:00,215.97,216.41,215.97,216.36,2839.0,206.5129,206.9336,206.5129,206.8858,2839.0
2021-07-23 10:05:00,216.31,216.8,216.3,216.71,3713.0,206.838,207.3066,206.8285,207.2205,3713.0
2021-07-23 10:10:00,216.83,216.87,216.27,216.47,4158.0,207.3353,207.3735,206.7998,206.991,4158.0
2021-07-23 10:15:00,216.55,216.55,216.21,216.21,2200.0,207.0675,207.0675,206.7424,206.7424,2200.0
2021-07-23 10:20:00,216.15,216.69,216.15,216.65,3286.0,206.685,207.2014,206.685,207.1631,3286.0
2021-07-23 10:25:00,216.52,216.53,216.34,216.43,1640.0,207.0388,207.0484,206.8667,206.9528,1640.0
2021-07-23 10:30:00,216.44,216.5,216.1,216.1,13243.0,206.9623,207.0197,206.6372,206.6372,13243.0
2021-07-23 10:35:00,216.14,216.28,216.12,216.15,4153.0,206.6755,206.8093,206.6563,206.685,4153.0
2021-07-23 10:40:00,216.23,216.44,216.11,216.41,2691.0,206.7615,206.9623,206.6468,206.9336,2691.0
2021-07-23 10:45:00,216.36,216.45,216.28,216.44,2954.0,206.8858,206.9719,206.8093,206.9623,2954.0
2021-07-23 10:50:00,216.45,216.69,216.44,216.62,2838.0,206.9719,207.2014,206.9623,207.1344,2838.0
2021-07-23 10:55:00,216.55,216.83,216.55,216.76,2605.0,207.0675,207.3353,207.0675,207.2683,2605.0
2021-07-23 11:00:00,216.8,216.88,216.68,216.88,5072.0,207.3066,207.3831,207.1918,207.3831,5072.0
2021-07-23 11:05:00,216.86,216.86,216.72,216.8,2412.0,207.3639,207.3639,207.2301,207.3066,2412.0
2021-07-23 11:10:00,216.79,217.06,216.78,217.0,3004.0,207.297,207.5552,207.2874,207.4978,3004.0
2021-07-23 11:15:00,217.0,217.0,216.7,216.86,8210.0,207.4978,207.4978,207.2109,207.3639,8210.0
2021-07-23 11:20:00,216.9,217.02,216.8,217.02,6170.0,207.4022,207.5169,207.3066,207.5169,6170.0
2021-07-23 11:25:00,216.98,217.35,216.98,217.32,3363.0,207.4787,207.8325,207.4787,207.8038,3363.0
2021-07-23 11:30:00,217.3,217.67,217.23,217.23,6084.0,207.7847,208.1385,207.7177,207.7177,6084.0
2021-07-23 11:35:00,217.33,217.36,217.25,217.33,2249.0,207.8134,207.842,207.7369,207.8134,2249.0
2021-07-23 11:40:00,217.3,217.34,217.03,217.14,2728.0,207.7847,207.8229,207.5265,207.6317,2728.0
2021-07-23 11:45:00,217.18,217.52,217.17,217.42,3417.0,207.6699,207.995,207.6604,207.8994,3417.0
2021-07-23 11:50:00,217.44,217.46,217.23,217.37,3305.0,207.9185,207.9377,207.7177,207.8516,3305.0
2021-07-23 11:55:00,217.53,217.54,217.05,217.05,3120.0,208.0046,208.0142,207.5456,207.5456,3120.0
2021-07-23 12:00:00,217.19,217.31,217.12,217.2,3060.0,207.6795,207.7942,207.6126,207.689,3060.0
2021-07-23 12:05:00,217.15,217.28,217.13,217.19,2764.0,207.6412,207.7655,207.6221,207.6795,2764.0
2021-07-23 12:10:00,217.22,217.39,217.22,217.35,1905.0,207.7082,207.8707,207.7082,207.8325,1905.0
2021-07-23 12:15:00,217.35,217.41,217.31,217.31,1302.0,207.8325,207.8899,207.7942,207.7942,1302.0
2021-07-23 12:20:00,217.33,217.37,217.29,217.33,1202.0,207.8134,207.8516,207.7751,207.8134,1202.0
2021-07-23 12:25:00,217.3,217.45,217.29,217.45,3346.0,207.7847,207.9281,207.7751,207.9281,3346.0
2021-07-23 12:30:00,217.48,217.53,217.4,217.43,3323.0,207.9568,208.0046,207.8803,207.909,3323.0
2021-07-23 12:35:00,217.43,217.56,217.4,217.49,4808.0,207.909,208.0333,207.8803,207.9664,4808.0
2021-07-23 12:40:00,217.46,217.49,217.42,217.49,1454.0,207.9377,207.9664,207.8994,207.9664,1454.0
2021-07-23 12:45:00,217.52,217.62,217.45,217.5,4667.0,207.995,208.0907,207.9281,207.9759,4667.0
2021-07-23 12:50:00,217.45,217.54,217.42,217.51,1850.0,207.9281,208.0142,207.8994,207.9855,1850.0
2021-07-23 12:55:00,217.58,217.73,217.58,217.72,3118.0,208.0524,208.1958,208.0524,208.1863,3118.0
2021-07-23 13:00:00,217.67,217.8,217.67,217.69,4609.0,208.1385,208.2628,208.1385,208.1576,4609.0
2021-07-23 13:05:00,217.67,217.8,217.67,217.68,2802.0,208.1385,208.2628,208.1385,208.148,2802.0
2021-07-23 13:10:00,217.68,217.76,217.68,217.76,1533.0,208.148,208.2245,208.148,208.2245,1533.0
2021-07-23 13:15:00,217.77,218.05,217.74,217.9,4858.0,208.2341,208.5018,208.2054,208.3584,4858.0
2021-07-23 13:20:00,217.9,217.91,217.79,217.89,1597.0,208.3584,208.368,208.2532,208.3488,1597.0
2021-07-23 13:25:00,217.87,218.01,217.83,217.97,4325.0,208.3297,208.4636,208.2915,208.4253,4325.0
2021-07-23 13:30:00,217.93,217.96,217.73,217.78,3615.0,208.3871,208.4158,208.1958,208.2437,3615.0
2021-07-23 13:35:00,217.81,217.88,217.72,217.85,3694.0,208.2723,208.3393,208.1863,208.3106,3694.0
2021-07-23 13:40:00,217.82,217.9,217.71,217.9,4828.0,208.2819,208.3584,208.1767,208.3584,4828.0
2021-07-23 13:45:00,217.89,217.95,217.81,217.86,3919.0,208.3488,208.4062,208.2723,208.3201,3919.0
2021-07-23 13:50:00,217.84,217.86,217.65,217.72,3686.0,208.301,208.3201,208.1193,208.1863,3686.0
2021-07-23 13:55:00,217.68,217.72,217.55,217.63,4211.0,208.148,208.1863,208.0237,208.1002,4211.0
2021-07-23 14:00:00,217.63,217.63,217.5,217.57,3873.0,208.1002,208.1002,207.9759,208.0428,3873.0
2021-07-23 14:05:00,217.58,217.63,217.52,217.52,2602.0,208.0524,208.1002,207.995,207.995,2602.0
2021-07-23 14:10:00,217.55,217.6,217.4,217.4,3305.0,208.0237,208.0715,207.8803,207.8803,3305.0
2021-07-23 14:15:00,217.43,217.45,217.38,217.44,4268.0,207.909,207.9281,207.8612,207.9185,4268.0
2021-07-23 14:20:00,217.39,217.42,217.15,217.17,2085.0,207.8707,207.8994,207.6412,207.6604,2085.0
2021-07-23 14:25:00,217.19,217.3,217.17,217.29,4743.0,207.6795,207.7847,207.6604,207.7751,4743.0
2021-07-23 14:30:00,217.24,217.4,217.24,217.39,1352.0,207.7273,207.8803,207.7273,207.8707,1352.0
2021-07-23 14:35:00,217.41,217.45,217.32,217.42,2496.0,207.8899,207.9281,207.8038,207.8994,2496.0
2021-07-23 14:40:00,217.39,217.47,217.33,217.43,2827.0,207.8707,207.9472,207.8134,207.909,2827.0
2021-07-23 14:45:00,217.43,217.46,217.32,217.32,2107.0,207.909,207.9377,207.8038,207.8038,2107.0
2021-07-23 14:50:00,217.34,217.36,217.28,217.36,4204.0,207.8229,207.842,207.7655,207.842,4204.0
2021-07-23 14:55:00,217.34,217.44,217.27,217.38,2100.0,207.8229,207.9185,207.756,207.8612,2100.0
2021-07-23 15:00:00,217.38,217.44,217.31,217.33,2703.0,207.8612,207.9185,207.7942,207.8134,2703.0
2021-07-23 15:05:00,217.3,217.33,217.22,217.26,2600.0,207.7847,207.8134,207.7082,207.7464,2600.0
2021-07-23 15:10:00,217.33,217.33,217.05,217.05,3001.0,207.8134,207.8134,207.5456,207.5456,3001.0
2021-07-23 15:15:00,216.97,217.2,216.96,217.13,3238.0,207.4691,207.689,207.4596,207.6221,3238.0
2021-07-23 15:20:00,217.14,217.19,217.0,217.1,3933.0,207.6317,207.6795,207.4978,207.5934,3933.0
2021-07-23 15:25:00,217.09,217.38,217.01,217.36,3965.0,207.5839,207.8612,207.5074,207.842,3965.0
2021-07-23 15:30:00,217.44,217.45,217.36,217.4,4733.0,207.9185,207.9281,207.842,207.8803,4733.0
2021-07-23 15:35:00,217.36,217.65,217.36,217.59,7699.0,207.842,208.1193,207.842,208.062,7699.0
2021-07-23 15:40:00,217.61,217.68,217.44,217.66,8485.0,208.0811,208.148,207.9185,208.1289,8485.0
2021-07-23 15:45:00,217.71,217.81,217.7,217.78,9021.0,208.1767,208.2723,208.1672,208.2437,9021.0
2021-07-23 15:50:00,217.81,218.02,217.71,217.9,19957.0,208.2723,208.4731,208.1767,208.3584,19957.0
2021-07-23 15:55:00,217.9,218.27,217.75,217.93,69786.0,208.3584,208.7122,208.215,208.3871,69786.0
2021-07-26 09:30:00,217.67,218.19,217.47,217.47,16548.0,208.1385,208.6357,207.9472,207.9472,16548.0
2021-07-26 09:35:00,217.38,217.88,217.17,217.43,8075.0,207.8612,208.3393,207.6604,207.909,8075.0
2021-07-26 09:40:00,217.29,217.29,216.97,217.1,2616.0,207.7751,207.7751,207.4691,207.5934,2616.0
2021-07-26 09:45:00,217.0,217.55,216.97,217.52,6467.0,207.4978,208.0237,207.4691,207.995,6467.0
2021-07-26 09:50:00,217.46,217.58,217.13,217.36,7093.0,207.9377,208.0524,207.6221,207.842,7093.0
2021-07-26 09:55:00,217.33,217.53,217.3,217.53,3329.0,207.8134,208.0046,207.7847,208.0046,3329.0
2021-07-26 10:00:00,217.36,217.45,216.93,217.08,6731.0,207.842,207.9281,207.4309,207.5743,6731.0
2021-07-26 10:05:00,217.01,217.48,216.93,217.24,17313.0,207.5074,207.9568,207.4309,207.7273,17313.0
2021-07-26 10:10:00,217.06,217.11,216.84,216.89,3557.0,207.5552,207.603,207.3448,207.3926,3557.0
2021-07-26 10:15:00,216.76,216.84,216.62,216.77,4681.0,207.2683,207.3448,207.1344,207.2779,4681.0
2021-07-26 10:20:00,216.76,216.76,216.52,216.57,4143.0,207.2683,207.2683,207.0388,207.0866,4143.0
2021-07-26 10:25:00,216.57,217.46,216.57,217.29,5708.0,207.0866,207.9377,207.0866,207.7751,5708.0
2021-07-26 10:30:00,217.31,217.31,216.85,217.07,3979.0,207.7942,207.7942,207.3544,207.5647,3979.0
2021-07-26 10:35:00,217.09,217.19,217.05,217.18,3687.0,207.5839,207.6795,207.5456,207.6699,3687.0
2021-07-26 10:40:00,217.17,217.42,217.1,217.42,5635.0,207.6604,207.8994,207.5934,207.8994,5635.0
2021-07-26 10:45:00,217.32,217.81,217.29,217.81,5985.0,207.8038,208.2723,207.7751,208.2723,5985.0
2021-07-26 10:50:00,217.7,217.94,217.65,217.93,6349.0,208.1672,208.3966,208.1193,208.3871,6349.0
2021-07-26 10:55:00,217.93,218.18,217.92,217.94,11481.0,208.3871,208.6261,208.3775,208.3966,11481.0
2021-07-26 11:00:00,218.02,218.05,217.87,218.03,4118.0,208.4731,208.5018,208.3297,208.4827,4118.0
2021-07-26 11:05:00,218.03,218.3,217.98,218.19,8513.0,208.4827,208.7409,208.4349,208.6357,8513.0
2021-07-26 11:10:00,218.19,218.24,218.09,218.14,6692.0,208.6357,208.6835,208.5401,208.5879,6692.0
2021-07-26 11:15:00,218.1,218.14,217.95,218.1,7445.0,208.5496,208.5879,208.4062,208.5496,7445.0
2021-07-26 11:20:00,218.1,218.22,218.05,218.19,3903.0,208.5496,208.6644,208.5018,208.6357,3903.0
2021-07-26 11:25:00,218.13,218.7,218.04,218.7,11194.0,208.5783,209.1234,208.4923,209.1234,11194.0
2021-07-26 11:30:00,218.56,218.69,218.42,218.48,4823.0,208.9895,209.1138,208.8556,208.913,4823.0
2021-07-26 11:35:00,218.55,218.82,218.5,218.71,7921.0,208.9799,209.2381,208.9321,209.1329,7921.0
2021-07-26 11:40:00,218.75,219.14,218.75,218.81,16057.0,209.1712,209.5441,209.1712,209.2285,16057.0
2021-07-26 11:45:00,218.9,218.9,218.58,218.58,7952.0,209.3146,209.3146,209.0086,209.0086,7952.0
2021-07-26 11:50:00,218.62,218.88,218.62,218.87,4128.0,209.0469,209.2955,209.0469,209.2859,4128.0
2021-07-26 11:55:00,218.8,219.01,218.72,219.01,4080.0,209.219,209.4198,209.1425,209.4198,4080.0
2021-07-26 12:00:00,218.94,218.98,218.81,218.92,4403.0,209.3529,209.3911,209.2285,209.3337,4403.0
2021-07-26 12:05:00,218.96,219.01,218.92,218.98,4331.0,209.372,209.4198,209.3337,209.3911,4331.0
2021-07-26 12:10:00,218.97,219.0,218.76,218.76,5522.0,209.3815,209.4102,209.1807,209.1807,5522.0
2021-07-26 12:15:00,218.76,218.76,218.68,218.7,2550.0,209.1807,209.1807,209.1042,209.1234,2550.0
2021-07-26 12:20:00,218.74,218.89,218.71,218.72,4523.0,209.1616,209.305,209.1329,209.1425,4523.0
2021-07-26 12:25:00,218.68,218.7,218.6,218.7,823.0,209.1042,209.1234,209.0277,209.1234,823.0
2021-07-26 12:30:00,218.7,218.87,218.7,218.79,4782.0,209.1234,209.2859,209.1234,209.2094,4782.0
2021-07-26 12:35:00,218.8,218.98,218.77,218.9,6786.0,209.219,209.3911,209.1903,209.3146,6786.0
2021-07-26 12:40:00,218.9,219.16,218.86,219.09,4888.0,209.3146,209.5632,209.2764,209.4963,4888.0
2021-07-26 12:45:00,219.05,219.12,218.93,219.01,5755.0,209.458,209.525,209.3433,209.4198,5755.0
2021-07-26 12:50:00,219.01,219.07,218.94,218.99,2420.0,209.4198,209.4772,209.3529,209.4007,2420.0
2021-07-26 12:55:00,218.99,219.04,218.96,219.01,4328.0,209.4007,209.4485,209.372,209.4198,4328.0
2021-07-26 13:00:00,219.03,219.04,218.85,218.9,4845.0,209.4389,209.4485,209.2668,209.3146,4845.0
2021-07-26 13:05:00,218.89,218.89,218.73,218.77,5901.0,209.305,209.305,209.1521,209.1903,5901.0
2021-07-26 13:10:00,218.75,218.81,218.65,218.76,5267.0,209.1712,209.2285,209.0756,209.1807,5267.0
2021-07-26 13:15:00,218.76,218.87,218.76,218.86,3516.0,209.1807,209.2859,209.1807,209.2764,3516.0
2021-07-26 13:20:00,218.86,219.09,218.84,219.02,6504.0,209.2764,209.4963,209.2572,209.4294,6504.0
2021-07-26 13:25:00,218.99,219.0,218.81,218.83,4095.0,209.4007,209.4102,209.2285,209.2477,4095.0
2021-07-26 13:30:00,218.92,218.93,218.78,218.79,6492.0,209.3337,209.3433,209.1999,209.2094,6492.0
2021-07-26 13:35:00,218.81,218.82,218.74,218.82,3922.0,209.2285,209.2381,209.1616,209.2381,3922.0
2021-07-26 13:40:00,218.82,218.82,218.75,218.82,5188.0,209.2381,209.2381,209.1712,209.2381,5188.0
2021-07-26 13:45:00,218.82,219.02,218.79,219.01,6207.0,209.2381,209.4294,209.2094,209.4198,6207.0
2021-07-26 13:50:00,219.02,219.02,218.88,218.95,5264.0,209.4294,209.4294,209.2955,209.3624,5264.0
2021-07-26 13:55:00,218.99,219.11,218.94,219.11,3740.0,209.4007,209.5154,209.3529,209.5154,3740.0
2021-07-26 14:00:00,219.15,219.25,219.06,219.1,5762.0,209.5537,209.6493,209.4676,209.5059,5762.0
2021-07-26 14:05:00,219.16,219.24,219.11,219.19,4160.0,209.5632,209.6397,209.5154,209.5919,4160.0
2021-07-26 14:10:00,219.2,219.35,219.2,219.31,4936.0,209.6015,209.7449,209.6015,209.7067,4936.0
2021-07-26 14:15:00,219.28,219.43,219.24,219.43,7769.0,209.678,209.8214,209.6397,209.8214,7769.0
2021-07-26 14:20:00,219.4,219.42,219.13,219.19,5565.0,209.7927,209.8118,209.5345,209.5919,5565.0
2021-07-26 14:25:00,219.22,219.46,219.19,219.43,3507.0,209.6206,209.8501,209.5919,209.8214,3507.0
2021-07-26 14:30:00,219.45,219.46,219.36,219.44,4056.0,209.8405,209.8501,209.7545,209.831,4056.0
2021-07-26 14:35:00,219.41,219.44,219.32,219.32,3068.0,209.8023,209.831,209.7162,209.7162,3068.0
2021-07-26 14:40:00,219.36,219.39,219.32,219.35,3611.0,209.7545,209.7832,209.7162,209.7449,3611.0
2021-07-26 14:45:00,219.32,219.34,219.16,219.2,4430.0,209.7162,209.7353,209.5632,209.6015,4430.0
2021-07-26 14:50:00,219.23,219.24,219.14,219.22,4737.0,209.6302,209.6397,209.5441,209.6206,4737.0
2021-07-26 14:55:00,219.21,219.3,219.19,219.25,6413.0,209.611,209.6971,209.5919,209.6493,6413.0
2021-07-26 15:00:00,219.26,219.28,219.11,219.11,6989.0,209.6588,209.678,209.5154,209.5154,6989.0
2021-07-26 15:05:00,219.14,219.17,219.01,219.01,5033.0,209.5441,209.5728,209.4198,209.4198,5033.0
2021-07-26 15:10:00,219.07,219.07,218.81,218.88,4974.0,209.4772,209.4772,209.2285,209.2955,4974.0
2021-07-26 15:15:00,218.85,219.1,218.85,219.1,5086.0,209.2668,209.5059,209.2668,209.5059,5086.0
2021-07-26 15:20:00,219.04,219.06,218.95,218.98,4686.0,209.4485,209.4676,209.3624,209.3911,4686.0
2021-07-26 15:25:00,218.97,218.98,218.75,218.76,4065.0,209.3815,209.3911,209.1712,209.1807,4065.0
2021-07-26 15:30:00,218.8,219.1,218.78,218.92,14240.0,209.219,209.5059,209.1999,209.3337,14240.0
2021-07-26 15:35:00,218.95,218.98,218.84,218.89,7169.0,209.3624,209.3911,209.2572,209.305,7169.0
2021-07-26 15:40:00,218.91,218.91,218.54,218.59,14198.0,209.3242,209.3242,208.9704,209.0182,14198.0
2021-07-26 15:45:00,218.59,218.72,218.5,218.7,13868.0,209.0182,209.1425,208.9321,209.1234,13868.0
2021-07-26 15:50:00,218.72,219.03,218.71,219.01,29499.0,209.1425,209.4389,209.1329,209.4198,29499.0
2021-07-26 15:55:00,219.01,219.53,218.96,219.04,100484.0,209.4198,209.917,209.372,209.4485,100484.0
2021-07-27 09:30:00,217.05,218.26,214.16,215.18,32855.0,207.5456,208.7026,204.7822,205.7575,32855.0
2021-07-27 09:35:00,215.93,215.93,213.97,213.97,10563.0,206.4747,206.4747,204.6005,204.6005,10563.0
2021-07-27 09:40:00,213.95,215.58,213.76,215.47,13258.0,204.5814,206.14,204.3997,206.0348,13258.0
2021-07-27 09:45:00,215.58,216.37,214.77,216.02,14848.0,206.14,206.8954,205.3655,206.5607,14848.0
2021-07-27 09:50:00,215.82,216.6,215.81,216.51,10627.0,206.3695,207.1153,206.3599,207.0293,10627.0
2021-07-27 09:55:00,216.73,218.02,216.73,217.09,5767.0,207.2396,208.4731,207.2396,207.5839,5767.0
2021-07-27 10:00:00,216.88,218.13,216.88,218.13,6812.0,207.3831,208.5783,207.3831,208.5783,6812.0
2021-07-27 10:05:00,218.16,218.89,217.96,218.77,8370.0,208.607,209.305,208.4158,209.1903,8370.0
2021-07-27 10:10:00,218.72,219.74,218.72,219.36,16240.0,209.1425,210.1178,209.1425,209.7545,16240.0
2021-07-27 10:15:00,219.26,219.33,219.03,219.16,3037.0,209.6588,209.7258,209.4389,209.5632,3037.0
2021-07-27 10:20:00,219.05,219.51,218.94,219.51,6803.0,209.458,209.8979,209.3529,209.8979,6803.0
2021-07-27 10:25:00,219.44,219.9,219.44,219.71,10957.0,209.831,210.2708,209.831,210.0891,10957.0
2021-07-27 10:30:00,219.86,219.86,219.53,219.63,3644.0,210.2326,210.2326,209.917,210.0126,3644.0
2021-07-27 10:35:00,219.61,220.24,219.61,219.75,11979.0,209.9935,210.5959,209.9935,210.1274,11979.0
2021-07-27 10:40:00,219.75,220.49,219.75,220.24,5469.0,210.1274,210.835,210.1274,210.5959,5469.0
2021-07-27 10:45:00,220.18,220.43,220.0,220.22,4439.0,210.5386,210.7776,210.3664,210.5768,4439.0
2021-07-27 10:50:00,220.27,220.67,220.27,220.31,11781.0,210.6246,211.0071,210.6246,210.6629,11781.0
2021-07-27 10:55:00,220.21,220.71,220.15,220.63,7825.0,210.5672,211.0454,210.5099,210.9689,7825.0
2021-07-27 11:00:00,220.53,220.94,220.52,220.86,9201.0,210.8732,211.2653,210.8637,211.1888,9201.0
2021-07-27 11:05:00,220.77,221.25,220.57,220.57,8957.0,211.1027,211.5617,210.9115,210.9115,8957.0
2021-07-27 11:10:00,220.34,220.88,220.34,220.88,4164.0,210.6916,211.2079,210.6916,211.2079,4164.0
2021-07-27 11:15:00,220.84,220.86,220.62,220.63,5755.0,211.1697,211.1888,210.9593,210.9689,5755.0
2021-07-27 11:20:00,220.65,220.65,220.35,220.56,4312.0,210.988,210.988,210.7011,210.9019,4312.0
2021-07-27 11:25:00,220.7,220.78,220.21,220.23,5255.0,211.0358,211.1123,210.5672,210.5864,5255.0
2021-07-27 11:30:00,220.39,220.39,219.61,220.03,13153.0,210.7394,210.7394,209.9935,210.3951,13153.0
2021-07-27 11:35:00,220.16,220.28,219.68,219.8,6768.0,210.5194,210.6342,210.0605,210.1752,6768.0
2021-07-27 11:40:00,219.69,219.94,219.55,219.87,4332.0,210.07,210.3091,209.9361,210.2421,4332.0
2021-07-27 11:45:00,219.88,220.15,219.88,220.12,5578.0,210.2517,210.5099,210.2517,210.4812,5578.0
2021-07-27 11:50:00,220.22,220.86,220.17,220.86,5752.0,210.5768,211.1888,210.529,211.1888,5752.0
2021-07-27 11:55:00,220.64,220.8,220.27,220.27,5717.0,210.9784,211.1314,210.6246,210.6246,5717.0
2021-07-27 12:00:00,220.27,220.3,219.68,219.87,6727.0,210.6246,210.6533,210.0605,210.2421,6727.0
2021-07-27 12:05:00,219.87,219.87,219.55,219.63,4412.0,210.2421,210.2421,209.9361,210.0126,4412.0
2021-07-27 12:10:00,219.67,220.27,219.57,219.98,11573.0,210.0509,210.6246,209.9553,210.3473,11573.0
2021-07-27 12:15:00,219.98,220.43,219.95,220.27,10275.0,210.3473,210.7776,210.3186,210.6246,10275.0
2021-07-27 12:20:00,220.27,220.67,220.27,220.67,4312.0,210.6246,211.0071,210.6246,211.0071,4312.0
2021-07-27 12:25:00,220.7,220.86,220.45,220.55,26985.0,211.0358,211.1888,210.7967,210.8924,26985.0
2021-07-27 12:30:00,220.48,220.5,219.71,220.16,11597.0,210.8254,210.8445,210.0891,210.5194,11597.0
2021-07-27 12:35:00,220.27,220.27,219.97,219.97,8761.0,210.6246,210.6246,210.3378,210.3378,8761.0
2021-07-27 12:40:00,219.98,220.2,219.93,219.97,5131.0,210.3473,210.5577,210.2995,210.3378,5131.0
2021-07-27 12:45:00,219.94,219.95,219.88,219.92,2600.0,210.3091,210.3186,210.2517,210.2899,2600.0
2021-07-27 12:50:00,220.0,220.14,220.0,220.05,2322.0,210.3664,210.5003,210.3664,210.4143,2322.0
2021-07-27 12:55:00,220.05,220.61,219.93,220.46,6122.0,210.4143,210.9497,210.2995,210.8063,6122.0
2021-07-27 13:00:00,220.47,220.49,220.35,220.49,2409.0,210.8159,210.835,210.7011,210.835,2409.0
2021-07-27 13:05:00,220.42,220.72,220.37,220.48,3130.0,210.768,211.0549,210.7202,210.8254,3130.0
2021-07-27 13:10:00,220.49,220.64,220.46,220.56,2064.0,210.835,210.9784,210.8063,210.9019,2064.0
2021-07-27 13:15:00,220.45,220.63,220.3,220.63,5071.0,210.7967,210.9689,210.6533,210.9689,5071.0
2021-07-27 13:20:00,220.61,220.88,220.49,220.49,5629.0,210.9497,211.2079,210.835,210.835,5629.0
2021-07-27 13:25:00,220.49,220.49,219.91,220.19,6000.0,210.835,210.835,210.2804,210.5481,6000.0
2021-07-27 13:30:00,220.08,220.08,219.75,219.85,8900.0,210.4429,210.4429,210.1274,210.223,8900.0
2021-07-27 13:35:00,219.87,220.21,219.8,220.21,10300.0,210.2421,210.5672,210.1752,210.5672,10300.0
2021-07-27 13:40:00,220.15,220.16,219.44,219.44,28881.0,210.5099,210.5194,209.831,209.831,28881.0
2021-07-27 13:45:00,219.44,219.57,218.99,219.44,8308.0,209.831,209.9553,209.4007,209.831,8308.0
2021-07-27 13:50:00,219.4,219.48,219.21,219.37,6265.0,209.7927,209.8692,209.611,209.764,6265.0
2021-07-27 13:55:00,219.22,219.22,218.85,219.2,5110.0,209.6206,209.6206,209.2668,209.6015,5110.0
2021-07-27 14:00:00,219.21,219.34,218.88,219.03,5355.0,209.611,209.7353,209.2955,209.4389,5355.0
2021-07-27 14:05:00,219.06,219.1,218.86,219.0,6710.0,209.4676,209.5059,209.2764,209.4102,6710.0
2021-07-27 14:10:00,218.89,219.39,218.88,219.28,7522.0,209.305,209.7832,209.2955,209.678,7522.0
2021-07-27 14:15:00,219.3,219.55,219.27,219.55,4565.0,209.6971,209.9361,209.6684,209.9361,4565.0
2021-07-27 14:20:00,219.55,219.6,219.36,219.37,3400.0,209.9361,209.984,209.7545,209.764,3400.0
2021-07-27 14:25:00,219.43,219.43,219.13,219.36,6585.0,209.8214,209.8214,209.5345,209.7545,6585.0
2021-07-27 14:30:00,219.4,219.6,219.4,219.55,2659.0,209.7927,209.984,209.7927,209.9361,2659.0
2021-07-27 14:35:00,219.56,219.88,219.5,219.83,4727.0,209.9457,210.2517,209.8883,210.2039,4727.0
2021-07-27 14:40:00,219.91,219.99,219.84,219.9,2603.0,210.2804,210.3569,210.2134,210.2708,2603.0
2021-07-27 14:45:00,219.89,220.18,219.83,219.83,7718.0,210.2613,210.5386,210.2039,210.2039,7718.0
2021-07-27 14:50:00,219.81,219.93,219.64,219.64,3452.0,210.1848,210.2995,210.0222,210.0222,3452.0
2021-07-27 14:55:00,219.71,220.21,219.71,220.02,6881.0,210.0891,210.5672,210.0891,210.3856,6881.0
2021-07-27 15:00:00,220.02,220.07,219.92,219.97,6309.0,210.3856,210.4334,210.2899,210.3378,6309.0
2021-07-27 15:05:00,220.02,220.1,219.89,219.97,7526.0,210.3856,210.4621,210.2613,210.3378,7526.0
2021-07-27 15:10:00,220.1,220.11,219.88,219.94,5648.0,210.4621,210.4716,210.2517,210.3091,5648.0
2021-07-27 15:15:00,219.94,219.98,219.81,219.97,5095.0,210.3091,210.3473,210.1848,210.3378,5095.0
2021-07-27 15:20:00,220.01,220.17,219.97,220.04,9122.0,210.376,210.529,210.3378,210.4047,9122.0
2021-07-27 15:25:00,220.02,220.18,219.92,220.18,5961.0,210.3856,210.5386,210.2899,210.5386,5961.0
2021-07-27 15:30:00,220.25,220.33,220.04,220.07,11465.0,210.6055,210.682,210.4047,210.4334,11465.0
2021-07-27 15:35:00,220.03,220.06,219.91,219.92,10605.0,210.3951,210.4238,210.2804,210.2899,10605.0
2021-07-27 15:40:00,219.92,220.49,219.74,220.49,17198.0,210.2899,210.835,210.1178,210.835,17198.0
2021-07-27 15:45:00,220.51,220.84,220.17,220.25,45559.0,210.8541,211.1697,210.529,210.6055,45559.0
2021-07-27 15:50:00,220.29,220.77,220.15,220.49,85966.0,210.6437,211.1027,210.5099,210.835,85966.0
2021-07-27 15:55:00,220.5,221.09,220.2,221.0,123141.0,210.8445,211.4087,210.5577,211.3227,123141.0
2021-07-28 09:30:00,220.42,220.77,219.58,220.13,24409.0,210.768,211.1027,209.9648,210.4907,24409.0
2021-07-28 09:35:00,220.5,220.6,219.79,219.97,2171.0,210.8445,210.9402,210.1656,210.3378,2171.0
2021-07-28 09:40:00,219.5,219.74,218.79,219.25,5262.0,209.8883,210.1178,209.2094,209.6493,5262.0
2021-07-28 09:45:00,219.01,219.2,218.45,218.45,2557.0,209.4198,209.6015,208.8843,208.8843,2557.0
2021-07-28 09:50:00,218.59,218.59,218.31,218.35,1568.0,209.0182,209.0182,208.7504,208.7887,1568.0
2021-07-28 09:55:00,218.16,218.24,217.88,217.9,10046.0,208.607,208.6835,208.3393,208.3584,10046.0
2021-07-28 10:00:00,218.06,218.18,217.93,218.03,5081.0,208.5114,208.6261,208.3871,208.4827,5081.0
2021-07-28 10:05:00,217.87,217.87,217.09,217.32,7552.0,208.3297,208.3297,207.5839,207.8038,7552.0
2021-07-28 10:10:00,217.24,217.39,217.0,217.09,22881.0,207.7273,207.8707,207.4978,207.5839,22881.0
2021-07-28 10:15:00,217.0,217.06,216.49,216.81,9708.0,207.4978,207.5552,207.0101,207.3161,9708.0
2021-07-28 10:20:00,216.83,216.87,216.67,216.85,4400.0,207.3353,207.3735,207.1823,207.3544,4400.0
2021-07-28 10:25:00,216.87,218.0,216.87,217.89,19805.0,207.3735,208.454,207.3735,208.3488,19805.0
2021-07-28 10:30:00,217.95,218.08,217.63,217.95,28639.0,208.4062,208.5305,208.1002,208.4062,28639.0
2021-07-28 10:35:00,217.9,217.9,217.56,217.59,4309.0,208.3584,208.3584,208.0333,208.062,4309.0
2021-07-28 10:40:00,217.48,217.56,217.16,217.27,5587.0,207.9568,208.0333,207.6508,207.756,5587.0
2021-07-28 10:45:00,217.46,217.67,217.07,217.08,16463.0,207.9377,208.1385,207.5647,207.5743,16463.0
2021-07-28 10:50:00,217.23,217.39,217.19,217.36,9840.0,207.7177,207.8707,207.6795,207.842,9840.0
2021-07-28 10:55:00,217.39,217.43,217.16,217.41,6555.0,207.8707,207.909,207.6508,207.8899,6555.0
2021-07-28 11:00:00,217.34,218.15,217.34,217.99,6201.0,207.8229,208.5975,207.8229,208.4445,6201.0
2021-07-28 11:05:00,218.11,218.11,217.93,218.02,2623.0,208.5592,208.5592,208.3871,208.4731,2623.0
2021-07-28 11:10:00,218.02,218.16,217.82,217.91,3629.0,208.4731,208.607,208.2819,208.368,3629.0
2021-07-28 11:15:00,217.82,218.06,217.82,217.89,6793.0,208.2819,208.5114,208.2819,208.3488,6793.0
2021-07-28 11:20:00,217.98,218.3,217.97,218.3,4785.0,208.4349,208.7409,208.4253,208.7409,4785.0
2021-07-28 11:25:00,218.26,218.55,218.22,218.42,3092.0,208.7026,208.9799,208.6644,208.8556,3092.0
2021-07-28 11:30:00,218.46,218.58,217.9,217.9,5046.0,208.8939,209.0086,208.3584,208.3584,5046.0
2021-07-28 11:35:00,217.83,218.25,217.75,218.23,5918.0,208.2915,208.6931,208.215,208.6739,5918.0
2021-07-28 11:40:00,218.11,218.56,218.1,218.56,4378.0,208.5592,208.9895,208.5496,208.9895,4378.0
2021-07-28 11:45:00,218.57,218.57,218.34,218.45,2338.0,208.9991,208.9991,208.7791,208.8843,2338.0
2021-07-28 11:50:00,218.43,218.43,217.99,218.08,4186.0,208.8652,208.8652,208.4445,208.5305,4186.0
2021-07-28 11:55:00,218.0,218.32,217.89,218.32,8172.0,208.454,208.76,208.3488,208.76,8172.0
2021-07-28 12:00:00,218.27,218.29,218.12,218.18,3682.0,208.7122,208.7313,208.5688,208.6261,3682.0
2021-07-28 12:05:00,218.16,218.24,218.07,218.07,3800.0,208.607,208.6835,208.521,208.521,3800.0
2021-07-28 12:10:00,218.08,218.11,217.8,217.8,5619.0,208.5305,208.5592,208.2628,208.2628,5619.0
2021-07-28 12:15:00,217.8,217.96,217.7,217.91,4911.0,208.2628,208.4158,208.1672,208.368,4911.0
2021-07-28 12:20:00,217.83,217.89,217.54,217.81,23615.0,208.2915,208.3488,208.0142,208.2723,23615.0
2021-07-28 12:25:00,217.7,217.71,217.56,217.58,1346.0,208.1672,208.1767,208.0333,208.0524,1346.0
2021-07-28 12:30:00,217.58,217.6,217.4,217.5,2673.0,208.0524,208.0715,207.8803,207.9759,2673.0
2021-07-28 12:35:00,217.66,217.82,217.55,217.76,2362.0,208.1289,208.2819,208.0237,208.2245,2362.0
2021-07-28 12:40:00,217.76,217.76,217.44,217.45,1408.0,208.2245,208.2245,207.9185,207.9281,1408.0
2021-07-28 12:45:00,217.44,217.59,217.25,217.53,5629.0,207.9185,208.062,207.7369,208.0046,5629.0
2021-07-28 12:50:00,217.59,217.92,217.47,217.77,2199.0,208.062,208.3775,207.9472,208.2341,2199.0
2021-07-28 12:55:00,217.77,218.18,217.62,218.12,8176.0,208.2341,208.6261,208.0907,208.5688,8176.0
2021-07-28 13:00:00,218.06,218.06,217.69,217.94,5273.0,208.5114,208.5114,208.1576,208.3966,5273.0
2021-07-28 13:05:00,217.87,217.94,217.76,217.8,2001.0,208.3297,208.3966,208.2245,208.2628,2001.0
2021-07-28 13:10:00,217.73,218.02,217.73,217.88,2985.0,208.1958,208.4731,208.1958,208.3393,2985.0
2021-07-28 13:15:00,217.79,217.89,217.71,217.75,6676.0,208.2532,208.3488,208.1767,208.215,6676.0
2021-07-28 13:20:00,217.77,217.99,217.77,217.98,4511.0,208.2341,208.4445,208.2341,208.4349,4511.0
2021-07-28 13:25:00,217.87,218.09,217.87,217.96,6024.0,208.3297,208.5401,208.3297,208.4158,6024.0
2021-07-28 13:30:00,217.99,218.21,217.91,218.13,7146.0,208.4445,208.6548,208.368,208.5783,7146.0
2021-07-28 13:35:00,218.19,218.19,218.03,218.07,2520.0,208.6357,208.6357,208.4827,208.521,2520.0
2021-07-28 13:40:00,218.13,218.23,218.1,218.21,1956.0,208.5783,208.6739,208.5496,208.6548,1956.0
2021-07-28 13:45:00,218.27,218.29,217.98,217.99,6154.0,208.7122,208.7313,208.4349,208.4445,6154.0
2021-07-28 13:50:00,217.97,218.13,217.9,218.0,9332.0,208.4253,208.5783,208.3584,208.454,9332.0
2021-07-28 13:55:00,217.98,218.08,217.85,217.85,7087.0,208.4349,208.5305,208.3106,208.3106,7087.0
2021-07-28 14:00:00,217.82,218.13,217.75,218.12,11151.0,208.2819,208.5783,208.215,208.5688,11151.0
2021-07-28 14:05:00,218.24,218.24,217.85,217.98,7708.0,208.6835,208.6835,208.3106,208.4349,7708.0
2021-07-28 14:10:00,218.1,218.79,218.05,218.79,4443.0,208.5496,209.2094,208.5018,209.2094,4443.0
2021-07-28 14:15:00,218.67,218.84,218.6,218.71,4365.0,209.0947,209.2572,209.0277,209.1329,4365.0
2021-07-28 14:20:00,218.72,218.83,218.67,218.81,2220.0,209.1425,209.2477,209.0947,209.2285,2220.0
2021-07-28 14:25:00,218.81,219.19,218.8,219.12,4589.0,209.2285,209.5919,209.219,209.525,4589.0
2021-07-28 14:30:00,219.06,219.15,218.82,218.9,6647.0,209.4676,209.5537,209.2381,209.3146,6647.0
2021-07-28 14:35:00,218.87,219.0,218.61,218.86,6404.0,209.2859,209.4102,209.0373,209.2764,6404.0
2021-07-28 14:40:00,218.87,218.96,218.77,218.84,2134.0,209.2859,209.372,209.1903,209.2572,2134.0
2021-07-28 14:45:00,218.89,219.03,218.83,218.93,5105.0,209.305,209.4389,209.2477,209.3433,5105.0
2021-07-28 14:50:00,218.94,219.06,218.85,218.99,14797.0,209.3529,209.4676,209.2668,209.4007,14797.0
2021-07-28 14:55:00,219.03,219.17,219.0,219.09,5468.0,209.4389,209.5728,209.4102,209.4963,5468.0
2021-07-28 15:00:00,219.14,219.36,218.88,219.01,10412.0,209.5441,209.7545,209.2955,209.4198,10412.0
2021-07-28 15:05:00,219.0,219.16,218.98,219.04,6379.0,209.4102,209.5632,209.3911,209.4485,6379.0
2021-07-28 15:10:00,219.01,219.08,218.97,219.0,9995.0,209.4198,209.4867,209.3815,209.4102,9995.0
2021-07-28 15:15:00,218.98,219.32,218.98,219.16,6969.0,209.3911,209.7162,209.3911,209.5632,6969.0
2021-07-28 15:20:00,219.14,219.14,218.91,219.05,8603.0,209.5441,209.5441,209.3242,209.458,8603.0
2021-07-28 15:25:00,219.0,219.13,218.95,219.03,5494.0,209.4102,209.5345,209.3624,209.4389,5494.0
2021-07-28 15:30:00,219.07,219.38,219.07,219.35,7177.0,209.4772,209.7736,209.4772,209.7449,7177.0
2021-07-28 15:35:00,219.39,219.52,218.95,218.96,19938.0,209.7832,209.9075,209.3624,209.372,19938.0
2021-07-28 15:40:00,219.06,219.44,219.06,219.44,8727.0,209.4676,209.831,209.4676,209.831,8727.0
2021-07-28 15:45:00,219.37,219.37,219.12,219.3,8890.0,209.764,209.764,209.525,209.6971,8890.0
2021-07-28 15:50:00,219.34,219.41,218.92,219.22,25101.0,209.7353,209.8023,209.3337,209.6206,25101.0
2021-07-28 15:55:00,219.22,219.33,219.06,219.06,55386.0,209.6206,209.7258,209.4676,209.4676,55386.0
2021-07-29 09:30:00,220.0,220.8,219.95,220.56,27279.0,210.3664,211.1314,210.3186,210.9019,27279.0
2021-07-29 09:35:00,220.46,220.68,219.75,219.75,5482.0,210.8063,211.0167,210.1274,210.1274,5482.0
2021-07-29 09:40:00,219.92,219.92,219.44,219.68,1027.0,210.2899,210.2899,209.831,210.0605,1027.0
2021-07-29 09:45:00,219.65,220.02,219.55,220.02,3377.0,210.0318,210.3856,209.9361,210.3856,3377.0
2021-07-29 09:50:00,220.17,220.22,220.0,220.02,4451.0,210.529,210.5768,210.3664,210.3856,4451.0
2021-07-29 09:55:00,220.05,220.14,219.84,219.94,2255.0,210.4143,210.5003,210.2134,210.3091,2255.0
2021-07-29 10:00:00,220.01,220.01,219.62,219.83,1900.0,210.376,210.376,210.0031,210.2039,1900.0
2021-07-29 10:05:00,219.65,219.65,219.45,219.56,2463.0,210.0318,210.0318,209.8405,209.9457,2463.0
2021-07-29 10:10:00,219.62,219.85,219.62,219.77,8179.0,210.0031,210.223,210.0031,210.1465,8179.0
2021-07-29 10:15:00,219.89,220.05,219.66,219.87,6897.0,210.2613,210.4143,210.0413,210.2421,6897.0
2021-07-29 10:20:00,219.85,220.02,219.73,219.85,3828.0,210.223,210.3856,210.1083,210.223,3828.0
2021-07-29 10:25:00,219.98,220.01,219.73,219.98,2877.0,210.3473,210.376,210.1083,210.3473,2877.0
2021-07-29 10:30:00,219.87,219.96,219.78,219.9,3105.0,210.2421,210.3282,210.1561,210.2708,3105.0
2021-07-29 10:35:00,219.95,220.02,219.84,219.84,3763.0,210.3186,210.3856,210.2134,210.2134,3763.0
2021-07-29 10:40:00,219.8,219.9,219.39,219.54,4912.0,210.1752,210.2708,209.7832,209.9266,4912.0
2021-07-29 10:45:00,219.36,219.62,219.36,219.53,3121.0,209.7545,210.0031,209.7545,209.917,3121.0
2021-07-29 10:50:00,219.25,219.33,219.14,219.14,7479.0,209.6493,209.7258,209.5441,209.5441,7479.0
2021-07-29 10:55:00,219.12,219.53,219.11,219.44,4557.0,209.525,209.917,209.5154,209.831,4557.0
2021-07-29 11:00:00,219.49,219.76,219.49,219.74,3028.0,209.8788,210.137,209.8788,210.1178,3028.0
2021-07-29 11:05:00,219.75,219.82,219.59,219.76,4265.0,210.1274,210.1943,209.9744,210.137,4265.0
2021-07-29 11:10:00,219.71,219.73,219.21,219.21,2335.0,210.0891,210.1083,209.611,209.611,2335.0
2021-07-29 11:15:00,219.16,219.42,219.12,219.4,15066.0,209.5632,209.8118,209.525,209.7927,15066.0
2021-07-29 11:20:00,219.39,219.43,219.27,219.27,1453.0,209.7832,209.8214,209.6684,209.6684,1453.0
2021-07-29 11:25:00,219.19,219.51,219.18,219.47,3951.0,209.5919,209.8979,209.5823,209.8596,3951.0
2021-07-29 11:30:00,219.34,219.67,219.34,219.64,2628.0,209.7353,210.0509,209.7353,210.0222,2628.0
2021-07-29 11:35:00,219.61,219.82,219.57,219.81,24299.0,209.9935,210.1943,209.9553,210.1848,24299.0
2021-07-29 11:40:00,219.77,219.87,219.75,219.87,1820.0,210.1465,210.2421,210.1274,210.2421,1820.0
2021-07-29 11:45:00,219.82,219.85,219.53,219.54,3117.0,210.1943,210.223,209.917,209.9266,3117.0
2021-07-29 11:50:00,219.49,219.62,219.48,219.62,2410.0,209.8788,210.0031,209.8692,210.0031,2410.0
2021-07-29 11:55:00,219.68,219.79,219.64,219.65,1335.0,210.0605,210.1656,210.0222,210.0318,1335.0
2021-07-29 12:00:00,219.71,219.82,219.71,219.82,1436.0,210.0891,210.1943,210.0891,210.1943,1436.0
2021-07-29 12:05:00,219.77,220.01,219.69,219.83,4302.0,210.1465,210.376,210.07,210.2039,4302.0
2021-07-29 12:10:00,219.72,219.85,219.65,219.82,1281.0,210.0987,210.223,210.0318,210.1943,1281.0
2021-07-29 12:15:00,219.95,219.96,219.75,219.83,4140.0,210.3186,210.3282,210.1274,210.2039,4140.0
2021-07-29 12:20:00,219.84,219.86,219.75,219.79,1100.0,210.2134,210.2326,210.1274,210.1656,1100.0
2021-07-29 12:25:00,219.84,219.9,219.69,219.84,2950.0,210.2134,210.2708,210.07,210.2134,2950.0
2021-07-29 12:30:00,219.84,219.93,219.77,219.85,1599.0,210.2134,210.2995,210.1465,210.223,1599.0
2021-07-29 12:35:00,219.91,219.93,219.69,219.69,2333.0,210.2804,210.2995,210.07,210.07,2333.0
2021-07-29 12:40:00,219.68,219.84,219.67,219.75,3070.0,210.0605,210.2134,210.0509,210.1274,3070.0
2021-07-29 12:45:00,219.71,219.79,219.59,219.74,2397.0,210.0891,210.1656,209.9744,210.1178,2397.0
2021-07-29 12:50:00,219.8,219.84,219.73,219.8,2545.0,210.1752,210.2134,210.1083,210.1752,2545.0
2021-07-29 12:55:00,219.78,219.82,219.64,219.74,3542.0,210.1561,210.1943,210.0222,210.1178,3542.0
2021-07-29 13:00:00,219.78,219.93,219.69,219.88,11677.0,210.1561,210.2995,210.07,210.2517,11677.0
2021-07-29 13:05:00,219.88,220.0,219.87,219.91,3500.0,210.2517,210.3664,210.2421,210.2804,3500.0
2021-07-29 13:10:00,219.89,220.0,219.88,220.0,5247.0,210.2613,210.3664,210.2517,210.3664,5247.0
2021-07-29 13:15:00,219.92,219.98,219.81,219.98,4179.0,210.2899,210.3473,210.1848,210.3473,4179.0
2021-07-29 13:20:00,219.99,220.04,219.96,220.03,5192.0,210.3569,210.4047,210.3282,210.3951,5192.0
2021-07-29 13:25:00,219.96,220.05,219.89,220.05,2091.0,210.3282,210.4143,210.2613,210.4143,2091.0
2021-07-29 13:30:00,220.0,220.1,219.96,220.02,1000.0,210.3664,210.4621,210.3282,210.3856,1000.0
2021-07-29 13:35:00,219.99,220.1,219.99,220.1,2000.0,210.3569,210.4621,210.3569,210.4621,2000.0
2021-07-29 13:40:00,220.1,220.29,220.06,220.29,2969.0,210.4621,210.6437,210.4238,210.6437,2969.0
2021-07-29 13:45:00,220.24,220.28,220.17,220.21,1900.0,210.5959,210.6342,210.529,210.5672,1900.0
2021-07-29 13:50:00,220.16,220.24,220.1,220.18,2770.0,210.5194,210.5959,210.4621,210.5386,2770.0
2021-07-29 13:55:00,220.19,220.24,220.15,220.2,3677.0,210.5481,210.5959,210.5099,210.5577,3677.0
2021-07-29 14:00:00,220.16,220.26,220.09,220.1,2030.0,210.5194,210.6151,210.4525,210.4621,2030.0
2021-07-29 14:05:00,220.05,220.15,219.97,220.01,5258.0,210.4143,210.5099,210.3378,210.376,5258.0
2021-07-29 14:10:00,220.08,220.18,219.94,220.11,4776.0,210.4429,210.5386,210.3091,210.4716,4776.0
2021-07-29 14:15:00,220.12,220.12,220.0,220.08,2007.0,210.4812,210.4812,210.3664,210.4429,2007.0
2021-07-29 14:20:00,220.05,220.13,219.96,220.11,5486.0,210.4143,210.4907,210.3282,210.4716,5486.0
2021-07-29 14:25:00,220.07,220.09,219.89,219.89,2504.0,210.4334,210.4525,210.2613,210.2613,2504.0
2021-07-29 14:30:00,219.87,219.93,219.78,219.81,3655.0,210.2421,210.2995,210.1561,210.1848,3655.0
2021-07-29 14:35:00,219.81,219.96,219.8,219.88,7038.0,210.1848,210.3282,210.1752,210.2517,7038.0
2021-07-29 14:40:00,219.92,220.07,219.87,219.96,4611.0,210.2899,210.4334,210.2421,210.3282,4611.0
2021-07-29 14:45:00,219.96,220.07,219.86,220.04,14646.0,210.3282,210.4334,210.2326,210.4047,14646.0
2021-07-29 14:50:00,220.08,220.08,219.95,219.99,2676.0,210.4429,210.4429,210.3186,210.3569,2676.0
2021-07-29 14:55:00,220.01,220.04,219.91,219.99,3513.0,210.376,210.4047,210.2804,210.3569,3513.0
2021-07-29 15:00:00,219.97,220.1,219.94,219.98,3483.0,210.3378,210.4621,210.3091,210.3473,3483.0
2021-07-29 15:05:00,219.97,220.07,219.89,219.96,4613.0,210.3378,210.4334,210.2613,210.3282,4613.0
2021-07-29 15:10:00,219.97,220.04,219.9,219.96,2309.0,210.3378,210.4047,210.2708,210.3282,2309.0
2021-07-29 15:15:00,219.87,219.95,219.84,219.92,5421.0,210.2421,210.3186,210.2134,210.2899,5421.0
2021-07-29 15:20:00,219.87,220.03,219.87,220.01,4535.0,210.2421,210.3951,210.2421,210.376,4535.0
2021-07-29 15:25:00,220.04,220.12,219.98,220.08,2554.0,210.4047,210.4812,210.3473,210.4429,2554.0
2021-07-29 15:30:00,220.02,220.12,219.96,220.0,4549.0,210.3856,210.4812,210.3282,210.3664,4549.0
2021-07-29 15:35:00,220.02,220.11,219.99,220.06,2249.0,210.3856,210.4716,210.3569,210.4238,2249.0
2021-07-29 15:40:00,220.09,220.35,220.05,220.34,11070.0,210.4525,210.7011,210.4143,210.6916,11070.0
2021-07-29 15:45:00,220.35,220.35,220.08,220.19,9567.0,210.7011,210.7011,210.4429,210.5481,9567.0
2021-07-29 15:50:00,220.18,220.34,219.98,220.28,13649.0,210.5386,210.6916,210.3473,210.6342,13649.0
2021-07-29 15:55:00,220.28,220.4,220.12,220.34,42862.0,210.6342,210.7489,210.4812,210.6916,42862.0
2021-07-30 09:30:00,220.41,222.29,219.92,221.6,26145.0,210.7585,212.5562,210.2899,211.8964,26145.0
2021-07-30 09:35:00,221.9,222.64,221.6,221.96,4418.0,212.1832,212.8908,211.8964,212.2406,4418.0
2021-07-30 09:40:00,222.17,222.35,221.85,222.08,6348.0,212.4414,212.6135,212.1354,212.3554,6348.0
2021-07-30 09:45:00,221.68,221.86,221.55,221.65,3115.0,211.9729,212.145,211.8486,211.9442,3115.0
2021-07-30 09:50:00,221.53,222.26,221.53,222.17,12646.0,211.8294,212.5275,211.8294,212.4414,12646.0
2021-07-30 09:55:00,222.25,222.33,221.62,221.87,4569.0,212.5179,212.5944,211.9155,212.1546,4569.0
2021-07-30 10:00:00,221.81,221.9,221.54,221.78,4889.0,212.0972,212.1832,211.839,212.0685,4889.0
2021-07-30 10:05:00,221.71,222.07,221.71,221.98,3407.0,212.0016,212.3458,212.0016,212.2597,3407.0
2021-07-30 10:10:00,221.9,222.0,221.46,221.89,6145.0,212.1832,212.2789,211.7625,212.1737,6145.0
2021-07-30 10:15:00,221.64,221.72,221.38,221.38,4084.0,211.9346,212.0111,211.686,211.686,4084.0
2021-07-30 10:20:00,221.28,221.52,221.25,221.46,7065.0,211.5904,211.8199,211.5617,211.7625,7065.0
2021-07-30 10:25:00,221.38,221.38,220.87,220.94,9273.0,211.686,211.686,211.1983,211.2653,9273.0
2021-07-30 10:30:00,220.9,220.99,220.67,220.73,2221.0,211.227,211.3131,211.0071,211.0645,2221.0
2021-07-30 10:35:00,220.79,221.13,220.77,221.1,7971.0,211.1218,211.447,211.1027,211.4183,7971.0
2021-07-30 10:40:00,221.2,221.53,220.97,220.97,5892.0,211.5139,211.8294,211.294,211.294,5892.0
2021-07-30 10:45:00,220.91,221.06,220.82,220.82,2727.0,211.2366,211.38,211.1505,211.1505,2727.0
2021-07-30 10:50:00,220.86,221.29,220.85,221.26,2941.0,211.1888,211.6,211.1792,211.5713,2941.0
2021-07-30 10:55:00,221.3,221.3,220.86,220.86,2011.0,211.6095,211.6095,211.1888,211.1888,2011.0
2021-07-30 11:00:00,220.64,220.79,220.52,220.79,4041.0,210.9784,211.1218,210.8637,211.1218,4041.0
2021-07-30 11:05:00,220.88,221.21,220.71,221.21,5475.0,211.2079,211.5235,211.0454,211.5235,5475.0
2021-07-30 11:10:00,221.28,221.35,221.11,221.27,3725.0,211.5904,211.6573,211.4278,211.5808,3725.0
2021-07-30 11:15:00,221.16,221.22,220.9,220.96,1800.0,211.4756,211.533,211.227,211.2844,1800.0
2021-07-30 11:20:00,220.96,221.12,220.83,220.96,5742.0,211.2844,211.4374,211.1601,211.2844,5742.0
2021-07-30 11:25:00,220.95,221.01,220.74,220.83,1402.0,211.2748,211.3322,211.074,211.1601,1402.0
2021-07-30 11:30:00,221.0,221.12,220.69,220.69,3900.0,211.3227,211.4374,211.0262,211.0262,3900.0
2021-07-30 11:35:00,220.77,220.94,220.72,220.78,1900.0,211.1027,211.2653,211.0549,211.1123,1900.0
2021-07-30 11:40:00,220.84,221.04,220.81,221.0,2114.0,211.1697,211.3609,211.141,211.3227,2114.0
2021-07-30 11:45:00,220.93,221.06,220.56,220.66,2476.0,211.2557,211.38,210.9019,210.9975,2476.0
2021-07-30 11:50:00,220.65,220.69,220.43,220.56,2858.0,210.988,211.0262,210.7776,210.9019,2858.0
2021-07-30 11:55:00,220.61,220.91,220.57,220.89,4105.0,210.9497,211.2366,210.9115,211.2175,4105.0
2021-07-30 12:00:00,220.87,220.95,220.75,220.93,2500.0,211.1983,211.2748,211.0836,211.2557,2500.0
2021-07-30 12:05:00,220.95,221.06,220.85,221.06,2290.0,211.2748,211.38,211.1792,211.38,2290.0
2021-07-30 12:10:00,221.05,221.06,220.97,221.05,1400.0,211.3705,211.38,211.294,211.3705,1400.0
2021-07-30 12:15:00,221.0,221.14,220.94,221.14,1044.0,211.3227,211.4565,211.2653,211.4565,1044.0
2021-07-30 12:20:00,221.17,221.17,221.08,221.08,900.0,211.4852,211.4852,211.3991,211.3991,900.0
2021-07-30 12:25:00,221.1,221.14,221.05,221.12,1900.0,211.4183,211.4565,211.3705,211.4374,1900.0
2021-07-30 12:30:00,221.14,221.37,221.14,221.37,1692.0,211.4565,211.6765,211.4565,211.6765,1692.0
2021-07-30 12:35:00,221.4,221.55,221.4,221.46,3318.0,211.7051,211.8486,211.7051,211.7625,3318.0
2021-07-30 12:40:00,221.44,221.51,221.21,221.21,811.0,211.7434,211.8103,211.5235,211.5235,811.0
2021-07-30 12:45:00,221.23,221.33,221.18,221.18,1302.0,211.5426,211.6382,211.4948,211.4948,1302.0
2021-07-30 12:50:00,221.26,221.32,221.23,221.25,1795.0,211.5713,211.6286,211.5426,211.5617,1795.0
2021-07-30 12:55:00,221.24,221.3,221.13,221.25,2323.0,211.5521,211.6095,211.447,211.5617,2323.0
2021-07-30 13:00:00,221.27,221.42,221.22,221.41,2000.0,211.5808,211.7243,211.533,211.7147,2000.0
2021-07-30 13:05:00,221.49,221.57,221.49,221.57,1308.0,211.7912,211.8677,211.7912,211.8677,1308.0
2021-07-30 13:10:00,221.64,221.64,221.33,221.33,4949.0,211.9346,211.9346,211.6382,211.6382,4949.0
2021-07-30 13:15:00,221.4,221.48,221.32,221.33,2500.0,211.7051,211.7816,211.6286,211.6382,2500.0
2021-07-30 13:20:00,221.34,221.4,221.24,221.38,2101.0,211.6478,211.7051,211.5521,211.686,2101.0
2021-07-30 13:25:00,221.34,221.5,221.33,221.5,2775.0,211.6478,211.8008,211.6382,211.8008,2775.0
2021-07-30 13:30:00,221.48,221.64,221.47,221.64,1319.0,211.7816,211.9346,211.7721,211.9346,1319.0
2021-07-30 13:35:00,221.72,221.73,221.64,221.69,1942.0,212.0111,212.0207,211.9346,211.9824,1942.0
2021-07-30 13:40:00,221.73,221.95,221.72,221.91,6443.0,212.0207,212.2311,212.0111,212.1928,6443.0
2021-07-30 13:45:00,221.89,222.02,221.85,221.85,2483.0,212.1737,212.298,212.1354,212.1354,2483.0
2021-07-30 13:50:00,221.84,221.88,221.61,221.61,2034.0,212.1259,212.1641,211.9059,211.9059,2034.0
2021-07-30 13:55:00,221.68,221.7,221.55,221.57,1789.0,211.9729,211.992,211.8486,211.8677,1789.0
2021-07-30 14:00:00,221.54,221.69,221.52,221.57,5360.0,211.839,211.9824,211.8199,211.8677,5360.0
2021-07-30 14:05:00,221.7,221.7,221.48,221.55,2683.0,211.992,211.992,211.7816,211.8486,2683.0
2021-07-30 14:10:00,221.51,221.55,221.41,221.46,1354.0,211.8103,211.8486,211.7147,211.7625,1354.0
2021-07-30 14:15:00,221.56,221.56,221.31,221.35,4830.0,211.8581,211.8581,211.6191,211.6573,4830.0
2021-07-30 14:20:00,221.35,221.36,221.1,221.15,3543.0,211.6573,211.6669,211.4183,211.4661,3543.0
2021-07-30 14:25:00,221.03,221.06,220.64,220.69,1613.0,211.3513,211.38,210.9784,211.0262,1613.0
2021-07-30 14:30:00,220.67,220.92,220.61,220.87,6644.0,211.0071,211.2462,210.9497,211.1983,6644.0
2021-07-30 14:35:00,220.92,220.92,220.76,220.82,2434.0,211.2462,211.2462,211.0932,211.1505,2434.0
2021-07-30 14:40:00,220.84,220.97,220.84,220.92,2001.0,211.1697,211.294,211.1697,211.2462,2001.0
2021-07-30 14:45:00,221.05,221.11,221.01,221.03,1456.0,211.3705,211.4278,211.3322,211.3513,1456.0
2021-07-30 14:50:00,221.01,221.04,220.87,221.04,8177.0,211.3322,211.3609,211.1983,211.3609,8177.0
2021-07-30 14:55:00,221.05,221.05,220.83,220.85,19904.0,211.3705,211.3705,211.1601,211.1792,19904.0
2021-07-30 15:00:00,220.88,221.03,220.88,220.96,5108.0,211.2079,211.3513,211.2079,211.2844,5108.0
2021-07-30 15:05:00,220.99,221.03,220.84,220.84,3003.0,211.3131,211.3513,211.1697,211.1697,3003.0
2021-07-30 15:10:00,220.93,220.96,220.79,220.91,2911.0,211.2557,211.2844,211.1218,211.2366,2911.0
2021-07-30 15:15:00,220.96,220.96,220.54,220.54,6448.0,211.2844,211.2844,210.8828,210.8828,6448.0
2021-07-30 15:20:00,220.61,220.67,220.49,220.49,3517.0,210.9497,211.0071,210.835,210.835,3517.0
2021-07-30 15:25:00,220.46,220.67,220.46,220.57,5089.0,210.8063,211.0071,210.8063,210.9115,5089.0
2021-07-30 15:30:00,220.58,220.98,220.58,220.96,9093.0,210.921,211.3035,210.921,211.2844,9093.0
2021-07-30 15:35:00,220.91,220.91,220.56,220.6,3305.0,211.2366,211.2366,210.9019,210.9402,3305.0
2021-07-30 15:40:00,220.6,220.65,220.45,220.51,12024.0,210.9402,210.988,210.7967,210.8541,12024.0
2021-07-30 15:45:00,220.48,220.65,220.45,220.58,10427.0,210.8254,210.988,210.7967,210.921,10427.0
2021-07-30 15:50:00,220.63,220.92,220.49,220.82,23501.0,210.9689,211.2462,210.835,211.1505,23501.0
2021-07-30 15:55:00,220.81,220.96,220.68,220.83,88877.0,211.141,211.2844,211.0167,211.1601,88877.0
2021-08-02 09:30:00,222.38,222.54,221.68,222.29,22056.0,212.6422,212.7952,211.9729,212.5562,22056.0
2021-08-02 09:35:00,222.13,222.13,221.22,221.44,4161.0,212.4032,212.4032,211.533,211.7434,4161.0
2021-08-02 09:40:00,221.58,221.87,220.49,220.49,7084.0,211.8773,212.1546,210.835,210.835,7084.0
2021-08-02 09:45:00,220.42,220.51,219.91,219.91,7012.0,210.768,210.8541,210.2804,210.2804,7012.0
2021-08-02 09:50:00,220.07,220.13,219.08,219.08,5207.0,210.4334,210.4907,209.4867,209.4867,5207.0
2021-08-02 09:55:00,219.15,219.34,218.58,218.99,10932.0,209.5537,209.7353,209.0086,209.4007,10932.0
2021-08-02 10:00:00,219.0,219.14,218.87,219.0,16824.0,209.4102,209.5441,209.2859,209.4102,16824.0
2021-08-02 10:05:00,218.9,219.25,218.85,218.98,8116.0,209.3146,209.6493,209.2668,209.3911,8116.0
2021-08-02 10:10:00,218.93,219.5,218.87,219.5,7453.0,209.3433,209.8883,209.2859,209.8883,7453.0
2021-08-02 10:15:00,219.53,219.84,219.46,219.63,14551.0,209.917,210.2134,209.8501,210.0126,14551.0
2021-08-02 10:20:00,219.6,219.96,219.6,219.95,8563.0,209.984,210.3282,209.984,210.3186,8563.0
2021-08-02 10:25:00,219.95,220.41,219.51,219.53,11511.0,210.3186,210.7585,209.8979,209.917,11511.0
2021-08-02 10:30:00,219.63,219.93,219.59,219.69,6775.0,210.0126,210.2995,209.9744,210.07,6775.0
2021-08-02 10:35:00,219.76,219.76,219.29,219.55,5811.0,210.137,210.137,209.6875,209.9361,5811.0
2021-08-02 10:40:00,219.43,219.54,219.19,219.47,3757.0,209.8214,209.9266,209.5919,209.8596,3757.0
2021-08-02 10:45:00,219.24,219.4,219.03,219.26,3901.0,209.6397,209.7927,209.4389,209.6588,3901.0
2021-08-02 10:50:00,219.35,219.68,219.3,219.68,5558.0,209.7449,210.0605,209.6971,210.0605,5558.0
2021-08-02 10:55:00,219.6,219.63,219.04,219.18,4875.0,209.984,210.0126,209.4485,209.5823,4875.0
2021-08-02 11:00:00,219.06,219.35,218.92,219.02,6743.0,209.4676,209.7449,209.3337,209.4294,6743.0
2021-08-02 11:05:00,219.0,219.34,219.0,219.31,4437.0,209.4102,209.7353,209.4102,209.7067,4437.0
2021-08-02 11:10:00,219.16,219.33,219.01,219.1,5734.0,209.5632,209.7258,209.4198,209.5059,5734.0
2021-08-02 11:15:00,219.08,219.26,218.96,219.08,5825.0,209.4867,209.6588,209.372,209.4867,5825.0
2021-08-02 11:20:00,218.91,219.41,218.91,219.24,8553.0,209.3242,209.8023,209.3242,209.6397,8553.0
2021-08-02 11:25:00,219.21,219.3,218.96,219.1,11426.0,209.611,209.6971,209.372,209.5059,11426.0
2021-08-02 11:30:00,219.02,219.16,218.97,219.09,4798.0,209.4294,209.5632,209.3815,209.4963,4798.0
2021-08-02 11:35:00,219.07,219.11,218.78,218.93,7502.0,209.4772,209.5154,209.1999,209.3433,7502.0
2021-08-02 11:40:00,219.0,219.22,218.78,218.86,8894.0,209.4102,209.6206,209.1999,209.2764,8894.0
2021-08-02 11:45:00,218.89,219.07,218.82,218.94,9309.0,209.305,209.4772,209.2381,209.3529,9309.0
2021-08-02 11:50:00,218.92,219.01,218.35,218.46,47314.0,209.3337,209.4198,208.7887,208.8939,47314.0
2021-08-02 11:55:00,218.35,218.62,218.35,218.4,9510.0,208.7887,209.0469,208.7887,208.8365,9510.0
2021-08-02 12:00:00,218.52,218.57,218.35,218.49,6858.0,208.9512,208.9991,208.7887,208.9226,6858.0
2021-08-02 12:05:00,218.57,218.69,218.52,218.56,3394.0,208.9991,209.1138,208.9512,208.9895,3394.0
2021-08-02 12:10:00,218.67,218.76,218.59,218.63,2893.0,209.0947,209.1807,209.0182,209.0564,2893.0
2021-08-02 12:15:00,218.6,218.61,218.43,218.46,5217.0,209.0277,209.0373,208.8652,208.8939,5217.0
2021-08-02 12:20:00,218.49,218.51,218.38,218.5,5300.0,208.9226,208.9417,208.8174,208.9321,5300.0
2021-08-02 12:25:00,218.5,218.73,218.4,218.63,7842.0,208.9321,209.1521,208.8365,209.0564,7842.0
2021-08-02 12:30:00,218.63,218.7,218.52,218.6,7676.0,209.0564,209.1234,208.9512,209.0277,7676.0
2021-08-02 12:35:00,218.6,218.76,218.6,218.76,568.0,209.0277,209.1807,209.0277,209.1807,568.0
2021-08-02 12:40:00,218.67,218.67,218.43,218.66,2932.0,209.0947,209.0947,208.8652,209.0851,2932.0
2021-08-02 12:45:00,218.59,218.59,218.46,218.56,2308.0,209.0182,209.0182,208.8939,208.9895,2308.0
2021-08-02 12:50:00,218.51,218.57,218.46,218.49,4075.0,208.9417,208.9991,208.8939,208.9226,4075.0
2021-08-02 12:55:00,218.5,218.83,218.42,218.76,5722.0,208.9321,209.2477,208.8556,209.1807,5722.0
2021-08-02 13:00:00,218.76,218.76,218.48,218.48,1988.0,209.1807,209.1807,208.913,208.913,1988.0
2021-08-02 13:05:00,218.5,218.67,218.5,218.67,2072.0,208.9321,209.0947,208.9321,209.0947,2072.0
2021-08-02 13:10:00,218.6,218.91,218.54,218.86,6631.0,209.0277,209.3242,208.9704,209.2764,6631.0
2021-08-02 13:15:00,218.85,218.85,218.61,218.61,3855.0,209.2668,209.2668,209.0373,209.0373,3855.0
2021-08-02 13:20:00,218.66,218.73,218.46,218.61,3086.0,209.0851,209.1521,208.8939,209.0373,3086.0
2021-08-02 13:25:00,218.45,218.5,218.39,218.4,2300.0,208.8843,208.9321,208.8269,208.8365,2300.0
2021-08-02 13:30:00,218.38,218.38,218.07,218.18,3841.0,208.8174,208.8174,208.521,208.6261,3841.0
2021-08-02 13:35:00,218.15,218.28,218.07,218.28,4760.0,208.5975,208.7218,208.521,208.7218,4760.0
2021-08-02 13:40:00,218.28,218.34,218.19,218.19,3170.0,208.7218,208.7791,208.6357,208.6357,3170.0
2021-08-02 13:45:00,218.21,218.3,218.17,218.25,3366.0,208.6548,208.7409,208.6166,208.6931,3366.0
2021-08-02 13:50:00,218.18,218.29,218.15,218.28,4001.0,208.6261,208.7313,208.5975,208.7218,4001.0
2021-08-02 13:55:00,218.3,218.4,218.19,218.25,4993.0,208.7409,208.8365,208.6357,208.6931,4993.0
2021-08-02 14:00:00,218.29,218.34,218.15,218.28,5307.0,208.7313,208.7791,208.5975,208.7218,5307.0
2021-08-02 14:05:00,218.3,218.53,218.3,218.44,1943.0,208.7409,208.9608,208.7409,208.8748,1943.0
2021-08-02 14:10:00,218.51,218.74,218.38,218.7,6947.0,208.9417,209.1616,208.8174,209.1234,6947.0
2021-08-02 14:15:00,218.58,218.61,218.43,218.54,4568.0,209.0086,209.0373,208.8652,208.9704,4568.0
2021-08-02 14:20:00,218.5,218.54,218.44,218.53,5463.0,208.9321,208.9704,208.8748,208.9608,5463.0
2021-08-02 14:25:00,218.53,218.8,218.48,218.71,7202.0,208.9608,209.219,208.913,209.1329,7202.0
2021-08-02 14:30:00,218.65,218.69,218.42,218.57,6102.0,209.0756,209.1138,208.8556,208.9991,6102.0
2021-08-02 14:35:00,218.49,218.52,218.44,218.51,3060.0,208.9226,208.9512,208.8748,208.9417,3060.0
2021-08-02 14:40:00,218.48,218.56,218.45,218.51,4250.0,208.913,208.9895,208.8843,208.9417,4250.0
2021-08-02 14:45:00,218.54,218.7,218.5,218.58,3812.0,208.9704,209.1234,208.9321,209.0086,3812.0
2021-08-02 14:50:00,218.57,218.73,218.56,218.68,7946.0,208.9991,209.1521,208.9895,209.1042,7946.0
2021-08-02 14:55:00,218.66,218.82,218.64,218.73,10116.0,209.0851,209.2381,209.066,209.1521,10116.0
2021-08-02 15:00:00,218.62,218.75,218.62,218.73,7135.0,209.0469,209.1712,209.0469,209.1521,7135.0
2021-08-02 15:05:00,218.75,218.78,218.59,218.7,8334.0,209.1712,209.1999,209.0182,209.1234,8334.0
2021-08-02 15:10:00,218.64,218.71,218.6,218.7,4784.0,209.066,209.1329,209.0277,209.1234,4784.0
2021-08-02 15:15:00,218.72,218.77,218.65,218.65,6357.0,209.1425,209.1903,209.0756,209.0756,6357.0
2021-08-02 15:20:00,218.64,218.71,218.57,218.63,10213.0,209.066,209.1329,208.9991,209.0564,10213.0
2021-08-02 15:25:00,218.52,218.52,218.05,218.21,5063.0,208.9512,208.9512,208.5018,208.6548,5063.0
2021-08-02 15:30:00,218.16,218.34,218.14,218.32,4275.0,208.607,208.7791,208.5879,208.76,4275.0
2021-08-02 15:35:00,218.3,218.3,218.13,218.15,4933.0,208.7409,208.7409,208.5783,208.5975,4933.0
2021-08-02 15:40:00,218.13,218.37,218.09,218.29,12661.0,208.5783,208.8078,208.5401,208.7313,12661.0
2021-08-02 15:45:00,218.31,218.33,218.18,218.3,13931.0,208.7504,208.7696,208.6261,208.7409,13931.0
2021-08-02 15:50:00,218.26,218.33,218.17,218.22,33726.0,208.7026,208.7696,208.6166,208.6644,33726.0
2021-08-02 15:55:00,218.19,218.19,218.03,218.1,66482.0,208.6357,208.6357,208.4827,208.5496,66482.0
2021-08-03 09:30:00,218.0,218.81,217.58,218.13,14210.0,208.454,209.2285,208.0524,208.5783,14210.0
2021-08-03 09:35:00,218.09,218.16,217.5,217.92,9975.0,208.5401,208.607,207.9759,208.3775,9975.0
2021-08-03 09:40:00,217.76,218.08,217.69,217.82,3835.0,208.2245,208.5305,208.1576,208.2819,3835.0
2021-08-03 09:45:00,217.96,218.03,217.76,217.93,4520.0,208.4158,208.4827,208.2245,208.3871,4520.0
2021-08-03 09:50:00,217.96,218.21,217.82,218.18,2838.0,208.4158,208.6548,208.2819,208.6261,2838.0
2021-08-03 09:55:00,217.98,218.22,217.87,218.01,4634.0,208.4349,208.6644,208.3297,208.4636,4634.0
2021-08-03 10:00:00,218.03,218.31,217.94,218.21,1854.0,208.4827,208.7504,208.3966,208.6548,1854.0
2021-08-03 10:05:00,218.26,218.26,217.78,217.84,1400.0,208.7026,208.7026,208.2437,208.301,1400.0
2021-08-03 10:10:00,218.1,218.19,218.05,218.19,900.0,208.5496,208.6357,208.5018,208.6357,900.0
2021-08-03 10:15:00,218.38,218.8,218.38,218.7,1400.0,208.8174,209.219,208.8174,209.1234,1400.0
2021-08-03 10:20:00,218.65,218.9,218.45,218.86,2105.0,209.0756,209.3146,208.8843,209.2764,2105.0
2021-08-03 10:25:00,218.83,219.07,218.76,219.01,2899.0,209.2477,209.4772,209.1807,209.4198,2899.0
2021-08-03 10:30:00,219.04,219.04,218.8,218.8,4603.0,209.4485,209.4485,209.219,209.219,4603.0
2021-08-03 10:35:00,218.84,218.97,218.73,218.81,3231.0,209.2572,209.3815,209.1521,209.2285,3231.0
2021-08-03 10:40:00,218.98,219.03,218.87,218.92,2252.0,209.3911,209.4389,209.2859,209.3337,2252.0
2021-08-03 10:45:00,218.92,219.1,218.92,218.95,3983.0,209.3337,209.5059,209.3337,209.3624,3983.0
2021-08-03 10:50:00,219.02,219.06,218.91,218.99,4867.0,209.4294,209.4676,209.3242,209.4007,4867.0
2021-08-03 10:55:00,218.93,219.18,218.86,218.86,2738.0,209.3433,209.5823,209.2764,209.2764,2738.0
2021-08-03 11:00:00,218.9,218.9,218.59,218.62,3037.0,209.3146,209.3146,209.0182,209.0469,3037.0
2021-08-03 11:05:00,218.47,218.67,218.42,218.61,1404.0,208.9034,209.0947,208.8556,209.0373,1404.0
2021-08-03 11:10:00,218.61,218.66,218.43,218.59,2492.0,209.0373,209.0851,208.8652,209.0182,2492.0
2021-08-03 11:15:00,218.52,218.87,218.52,218.87,6626.0,208.9512,209.2859,208.9512,209.2859,6626.0
2021-08-03 11:20:00,218.86,218.86,218.63,218.72,2256.0,209.2764,209.2764,209.0564,209.1425,2256.0
2021-08-03 11:25:00,218.74,218.95,218.7,218.9,2171.0,209.1616,209.3624,209.1234,209.3146,2171.0
2021-08-03 11:30:00,218.79,218.84,218.63,218.8,2300.0,209.2094,209.2572,209.0564,209.219,2300.0
2021-08-03 11:35:00,218.81,218.89,218.8,218.84,1354.0,209.2285,209.305,209.219,209.2572,1354.0
2021-08-03 11:40:00,218.93,219.43,218.89,219.43,4400.0,209.3433,209.8214,209.305,209.8214,4400.0
2021-08-03 11:45:00,219.38,219.43,219.11,219.11,2700.0,209.7736,209.8214,209.5154,209.5154,2700.0
2021-08-03 11:50:00,219.1,219.14,219.06,219.09,1786.0,209.5059,209.5441,209.4676,209.4963,1786.0
2021-08-03 11:55:00,219.14,219.14,218.9,218.9,1000.0,209.5441,209.5441,209.3146,209.3146,1000.0
2021-08-03 12:00:00,218.9,219.06,218.88,218.91,2300.0,209.3146,209.4676,209.2955,209.3242,2300.0
2021-08-03 12:05:00,218.87,218.87,218.71,218.72,2943.0,209.2859,209.2859,209.1329,209.1425,2943.0
2021-08-03 12:10:00,218.69,218.74,218.33,218.33,1915.0,209.1138,209.1616,208.7696,208.7696,1915.0
2021-08-03 12:15:00,218.45,218.45,218.18,218.28,2689.0,208.8843,208.8843,208.6261,208.7218,2689.0
2021-08-03 12:20:00,218.2,218.3,218.19,218.26,2383.0,208.6453,208.7409,208.6357,208.7026,2383.0
2021-08-03 12:25:00,218.32,218.55,218.32,218.53,2116.0,208.76,208.9799,208.76,208.9608,2116.0
2021-08-03 12:30:00,218.5,218.59,218.43,218.59,2200.0,208.9321,209.0182,208.8652,209.0182,2200.0
2021-08-03 12:35:00,218.68,218.68,218.51,218.53,400.0,209.1042,209.1042,208.9417,208.9608,400.0
2021-08-03 12:40:00,218.52,218.54,218.38,218.46,6429.0,208.9512,208.9704,208.8174,208.8939,6429.0
2021-08-03 12:45:00,218.49,218.6,218.43,218.49,4116.0,208.9226,209.0277,208.8652,208.9226,4116.0
2021-08-03 12:50:00,218.63,218.71,218.58,218.66,12052.0,209.0564,209.1329,209.0086,209.0851,12052.0
2021-08-03 12:55:00,218.69,218.69,218.54,218.58,2811.0,209.1138,209.1138,208.9704,209.0086,2811.0
2021-08-03 13:00:00,218.59,218.73,218.59,218.73,1861.0,209.0182,209.1521,209.0182,209.1521,1861.0
2021-08-03 13:05:00,218.77,218.79,218.66,218.66,800.0,209.1903,209.2094,209.0851,209.0851,800.0
2021-08-03 13:10:00,218.61,218.73,218.55,218.72,1612.0,209.0373,209.1521,208.9799,209.1425,1612.0
2021-08-03 13:15:00,218.78,218.78,218.65,218.74,2381.0,209.1999,209.1999,209.0756,209.1616,2381.0
2021-08-03 13:20:00,218.8,219.0,218.7,218.99,9486.0,209.219,209.4102,209.1234,209.4007,9486.0
2021-08-03 13:25:00,219.08,219.21,219.02,219.16,1749.0,209.4867,209.611,209.4294,209.5632,1749.0
2021-08-03 13:30:00,219.24,219.25,219.01,219.22,1865.0,209.6397,209.6493,209.4198,209.6206,1865.0
2021-08-03 13:35:00,219.22,219.33,219.18,219.33,2946.0,209.6206,209.7258,209.5823,209.7258,2946.0
2021-08-03 13:40:00,219.31,219.35,219.18,219.24,2748.0,209.7067,209.7449,209.5823,209.6397,2748.0
2021-08-03 13:45:00,219.21,219.27,219.15,219.21,2000.0,209.611,209.6684,209.5537,209.611,2000.0
2021-08-03 13:50:00,219.21,219.27,219.06,219.06,2310.0,209.611,209.6684,209.4676,209.4676,2310.0
2021-08-03 13:55:00,219.18,219.18,218.96,219.06,2306.0,209.5823,209.5823,209.372,209.4676,2306.0
2021-08-03 14:00:00,219.06,219.06,218.88,219.01,2650.0,209.4676,209.4676,209.2955,209.4198,2650.0
2021-08-03 14:05:00,219.01,219.1,218.98,219.1,2248.0,209.4198,209.5059,209.3911,209.5059,2248.0
2021-08-03 14:10:00,219.06,219.18,219.02,219.06,2621.0,209.4676,209.5823,209.4294,209.4676,2621.0
2021-08-03 14:15:00,219.12,219.16,219.11,219.13,400.0,209.525,209.5632,209.5154,209.5345,400.0
2021-08-03 14:20:00,219.13,219.14,218.72,218.72,3179.0,209.5345,209.5441,209.1425,209.1425,3179.0
2021-08-03 14:25:00,218.84,218.85,218.55,218.55,1972.0,209.2572,209.2668,208.9799,208.9799,1972.0
2021-08-03 14:30:00,218.64,218.78,218.56,218.7,3080.0,209.066,209.1999,208.9895,209.1234,3080.0
2021-08-03 14:35:00,218.72,218.91,218.72,218.82,2244.0,209.1425,209.3242,209.1425,209.2381,2244.0
2021-08-03 14:40:00,218.81,218.95,218.74,218.75,2300.0,209.2285,209.3624,209.1616,209.1712,2300.0
2021-08-03 14:45:00,218.73,218.73,218.59,218.61,1423.0,209.1521,209.1521,209.0182,209.0373,1423.0
2021-08-03 14:50:00,218.6,218.74,218.58,218.72,1947.0,209.0277,209.1616,209.0086,209.1425,1947.0
2021-08-03 14:55:00,218.8,218.89,218.66,218.74,2508.0,209.219,209.305,209.0851,209.1616,2508.0
2021-08-03 15:00:00,218.84,219.02,218.79,218.91,2876.0,209.2572,209.4294,209.2094,209.3242,2876.0
2021-08-03 15:05:00,218.9,219.12,218.89,218.93,3849.0,209.3146,209.525,209.305,209.3433,3849.0
2021-08-03 15:10:00,218.97,218.97,218.82,218.91,4111.0,209.3815,209.3815,209.2381,209.3242,4111.0
2021-08-03 15:15:00,218.91,218.95,218.87,218.92,2217.0,209.3242,209.3624,209.2859,209.3337,2217.0
2021-08-03 15:20:00,218.95,218.97,218.75,218.76,6946.0,209.3624,209.3815,209.1712,209.1807,6946.0
2021-08-03 15:25:00,218.79,218.81,218.69,218.79,5510.0,209.2094,209.2285,209.1138,209.2094,5510.0
2021-08-03 15:30:00,218.75,218.81,218.64,218.68,4414.0,209.1712,209.2285,209.066,209.1042,4414.0
2021-08-03 15:35:00,218.71,218.84,218.65,218.7,5515.0,209.1329,209.2572,209.0756,209.1234,5515.0
2021-08-03 15:40:00,218.7,218.73,218.65,218.65,5890.0,209.1234,209.1521,209.0756,209.0756,5890.0
2021-08-03 15:45:00,218.6,218.9,218.6,218.87,6513.0,209.0277,209.3146,209.0277,209.2859,6513.0
2021-08-03 15:50:00,218.89,219.1,218.84,219.07,16647.0,209.305,209.5059,209.2572,209.4772,16647.0
2021-08-03 15:55:00,219.07,219.51,218.95,219.35,52753.0,209.4772,209.8979,209.3624,209.7449,52753.0
2021-08-04 09:30:00,217.45,218.71,217.38,218.0,21256.0,207.9281,209.1329,207.8612,208.454,21256.0
2021-08-04 09:35:00,217.88,218.16,217.75,218.05,7491.0,208.3393,208.607,208.215,208.5018,7491.0
2021-08-04 09:40:00,217.86,218.18,217.6,217.62,8286.0,208.3201,208.6261,208.0715,208.0907,8286.0
2021-08-04 09:45:00,217.27,218.01,217.22,217.72,11817.0,207.756,208.4636,207.7082,208.1863,11817.0
2021-08-04 09:50:00,217.66,217.83,217.41,217.62,7857.0,208.1289,208.2915,207.8899,208.0907,7857.0
2021-08-04 09:55:00,217.67,218.09,217.6,217.96,9662.0,208.1385,208.5401,208.0715,208.4158,9662.0
2021-08-04 10:00:00,218.03,218.69,217.89,218.69,24318.0,208.4827,209.1138,208.3488,209.1138,24318.0
2021-08-04 10:05:00,218.51,218.7,217.97,218.01,6978.0,208.9417,209.1234,208.4253,208.4636,6978.0
2021-08-04 10:10:00,218.04,218.25,217.82,217.83,6582.0,208.4923,208.6931,208.2819,208.2915,6582.0
2021-08-04 10:15:00,217.78,218.05,217.78,217.94,3634.0,208.2437,208.5018,208.2437,208.3966,3634.0
2021-08-04 10:20:00,217.86,217.99,217.7,217.95,4723.0,208.3201,208.4445,208.1672,208.4062,4723.0
2021-08-04 10:25:00,218.03,218.03,217.67,217.76,5633.0,208.4827,208.4827,208.1385,208.2245,5633.0
2021-08-04 10:30:00,217.8,217.8,217.38,217.4,5594.0,208.2628,208.2628,207.8612,207.8803,5594.0
2021-08-04 10:35:00,217.49,217.99,217.49,217.99,5685.0,207.9664,208.4445,207.9664,208.4445,5685.0
2021-08-04 10:40:00,218.05,218.18,218.02,218.02,2704.0,208.5018,208.6261,208.4731,208.4731,2704.0
2021-08-04 10:45:00,217.96,218.17,217.93,217.93,2527.0,208.4158,208.6166,208.3871,208.3871,2527.0
2021-08-04 10:50:00,217.95,218.13,217.79,218.06,5564.0,208.4062,208.5783,208.2532,208.5114,5564.0
2021-08-04 10:55:00,217.98,218.13,217.88,217.99,2691.0,208.4349,208.5783,208.3393,208.4445,2691.0
2021-08-04 11:00:00,217.86,217.86,217.64,217.65,1014.0,208.3201,208.3201,208.1098,208.1193,1014.0
2021-08-04 11:05:00,217.61,217.65,217.56,217.64,2358.0,208.0811,208.1193,208.0333,208.1098,2358.0
2021-08-04 11:10:00,217.42,217.58,217.15,217.37,5129.0,207.8994,208.0524,207.6412,207.8516,5129.0
2021-08-04 11:15:00,217.36,217.53,217.36,217.5,1100.0,207.842,208.0046,207.842,207.9759,1100.0
2021-08-04 11:20:00,217.42,217.64,217.34,217.34,31146.0,207.8994,208.1098,207.8229,207.8229,31146.0
2021-08-04 11:25:00,217.21,217.32,217.2,217.2,1400.0,207.6986,207.8038,207.689,207.689,1400.0
2021-08-04 11:30:00,217.17,217.25,217.05,217.25,1439.0,207.6604,207.7369,207.5456,207.7369,1439.0
2021-08-04 11:35:00,217.24,217.3,217.21,217.25,2871.0,207.7273,207.7847,207.6986,207.7369,2871.0
2021-08-04 11:40:00,217.22,217.35,217.13,217.31,1200.0,207.7082,207.8325,207.6221,207.7942,1200.0
2021-08-04 11:45:00,217.31,217.31,217.19,217.2,632.0,207.7942,207.7942,207.6795,207.689,632.0
2021-08-04 11:50:00,217.13,217.32,217.11,217.31,1065.0,207.6221,207.8038,207.603,207.7942,1065.0
2021-08-04 11:55:00,217.36,217.52,217.36,217.39,2601.0,207.842,207.995,207.842,207.8707,2601.0
2021-08-04 12:00:00,217.43,217.69,217.43,217.69,1300.0,207.909,208.1576,207.909,208.1576,1300.0
2021-08-04 12:05:00,217.84,217.85,217.66,217.69,26231.0,208.301,208.3106,208.1289,208.1576,26231.0
2021-08-04 12:10:00,217.73,217.73,217.55,217.59,2888.0,208.1958,208.1958,208.0237,208.062,2888.0
2021-08-04 12:15:00,217.74,217.85,217.67,217.85,2557.0,208.2054,208.3106,208.1385,208.3106,2557.0
2021-08-04 12:20:00,217.78,217.78,217.64,217.68,2200.0,208.2437,208.2437,208.1098,208.148,2200.0
2021-08-04 12:25:00,217.61,217.69,217.5,217.56,2100.0,208.0811,208.1576,207.9759,208.0333,2100.0
2021-08-04 12:30:00,217.52,217.61,217.43,217.51,2662.0,207.995,208.0811,207.909,207.9855,2662.0
2021-08-04 12:35:00,217.49,217.65,217.49,217.59,1469.0,207.9664,208.1193,207.9664,208.062,1469.0
2021-08-04 12:40:00,217.66,217.66,217.5,217.66,1300.0,208.1289,208.1289,207.9759,208.1289,1300.0
2021-08-04 12:45:00,217.6,217.65,217.56,217.65,300.0,208.0715,208.1193,208.0333,208.1193,300.0
2021-08-04 12:50:00,217.71,217.71,217.48,217.52,1400.0,208.1767,208.1767,207.9568,207.995,1400.0
2021-08-04 12:55:00,217.57,217.57,217.51,217.54,1183.0,208.0428,208.0428,207.9855,208.0142,1183.0
2021-08-04 13:00:00,217.51,217.76,217.51,217.76,1587.0,207.9855,208.2245,207.9855,208.2245,1587.0
2021-08-04 13:05:00,217.7,218.06,217.7,218.05,3100.0,208.1672,208.5114,208.1672,208.5018,3100.0
2021-08-04 13:10:00,218.07,218.11,217.93,218.02,2817.0,208.521,208.5592,208.3871,208.4731,2817.0
2021-08-04 13:15:00,218.11,218.27,218.08,218.23,3161.0,208.5592,208.7122,208.5305,208.6739,3161.0
2021-08-04 13:20:00,218.35,218.38,218.28,218.29,1862.0,208.7887,208.8174,208.7218,208.7313,1862.0
2021-08-04 13:25:00,218.28,218.28,218.14,218.22,2015.0,208.7218,208.7218,208.5879,208.6644,2015.0
2021-08-04 13:30:00,218.23,218.28,218.06,218.12,1941.0,208.6739,208.7218,208.5114,208.5688,1941.0
2021-08-04 13:35:00,218.14,218.23,218.13,218.18,1144.0,208.5879,208.6739,208.5783,208.6261,1144.0
2021-08-04 13:40:00,218.18,218.2,218.12,218.13,2300.0,208.6261,208.6453,208.5688,208.5783,2300.0
2021-08-04 13:45:00,218.11,218.35,218.1,218.35,1053.0,208.5592,208.7887,208.5496,208.7887,1053.0
2021-08-04 13:50:00,218.42,218.45,218.23,218.28,1870.0,208.8556,208.8843,208.6739,208.7218,1870.0
2021-08-04 13:55:00,218.23,218.23,218.11,218.11,801.0,208.6739,208.6739,208.5592,208.5592,801.0
2021-08-04 14:00:00,218.18,218.32,218.15,218.25,2767.0,208.6261,208.76,208.5975,208.6931,2767.0
2021-08-04 14:05:00,218.25,218.25,218.13,218.21,2357.0,208.6931,208.6931,208.5783,208.6548,2357.0
2021-08-04 14:10:00,218.23,218.25,218.12,218.12,2016.0,208.6739,208.6931,208.5688,208.5688,2016.0
2021-08-04 14:15:00,218.13,218.29,218.1,218.29,2514.0,208.5783,208.7313,208.5496,208.7313,2514.0
2021-08-04 14:20:00,218.28,218.36,218.25,218.26,1905.0,208.7218,208.7983,208.6931,208.7026,1905.0
2021-08-04 14:25:00,218.3,218.34,218.24,218.34,1916.0,208.7409,208.7791,208.6835,208.7791,1916.0
2021-08-04 14:30:00,218.31,218.48,218.3,218.48,4825.0,208.7504,208.913,208.7409,208.913,4825.0
2021-08-04 14:35:00,218.5,218.53,218.41,218.41,7117.0,208.9321,208.9608,208.8461,208.8461,7117.0
2021-08-04 14:40:00,218.45,218.55,218.41,218.5,2807.0,208.8843,208.9799,208.8461,208.9321,2807.0
2021-08-04 14:45:00,218.48,218.49,218.25,218.25,5694.0,208.913,208.9226,208.6931,208.6931,5694.0
2021-08-04 14:50:00,218.18,218.23,218.07,218.11,1458.0,208.6261,208.6739,208.521,208.5592,1458.0
2021-08-04 14:55:00,218.15,218.17,218.0,218.13,5623.0,208.5975,208.6166,208.454,208.5783,5623.0
2021-08-04 15:00:00,218.19,218.28,218.12,218.24,2231.0,208.6357,208.7218,208.5688,208.6835,2231.0
2021-08-04 15:05:00,218.27,218.29,218.15,218.25,2362.0,208.7122,208.7313,208.5975,208.6931,2362.0
2021-08-04 15:10:00,218.24,218.36,218.19,218.31,3714.0,208.6835,208.7983,208.6357,208.7504,3714.0
2021-08-04 15:15:00,218.29,218.43,218.26,218.42,2815.0,208.7313,208.8652,208.7026,208.8556,2815.0
2021-08-04 15:20:00,218.42,218.52,218.34,218.34,2312.0,208.8556,208.9512,208.7791,208.7791,2312.0
2021-08-04 15:25:00,218.34,218.38,218.3,218.32,2123.0,208.7791,208.8174,208.7409,208.76,2123.0
2021-08-04 15:30:00,218.35,218.35,218.06,218.06,7392.0,208.7887,208.7887,208.5114,208.5114,7392.0
2021-08-04 15:35:00,218.02,218.14,218.02,218.11,4454.0,208.4731,208.5879,208.4731,208.5592,4454.0
2021-08-04 15:40:00,218.09,218.14,217.97,218.12,9697.0,208.5401,208.5879,208.4253,208.5688,9697.0
2021-08-04 15:45:00,218.15,218.18,218.09,218.09,13587.0,208.5975,208.6261,208.5401,208.5401,13587.0
2021-08-04 15:50:00,218.12,218.25,218.01,218.06,11868.0,208.5688,208.6931,208.4636,208.5114,11868.0
2021-08-04 15:55:00,218.07,218.25,217.84,217.84,40349.0,208.521,208.6931,208.301,208.301,40349.0
2021-08-05 09:30:00,219.11,219.33,218.7,218.71,16177.0,209.5154,209.7258,209.1234,209.1329,16177.0
2021-08-05 09:35:00,218.88,219.15,218.63,219.01,2088.0,209.2955,209.5537,209.0564,209.4198,2088.0
2021-08-05 09:40:00,219.04,219.08,218.35,218.35,25000.0,209.4485,209.4867,208.7887,208.7887,25000.0
2021-08-05 09:45:00,218.45,218.61,218.13,218.25,1800.0,208.8843,209.0373,208.5783,208.6931,1800.0
2021-08-05 09:50:00,218.42,218.46,217.95,218.46,5480.0,208.8556,208.8939,208.4062,208.8939,5480.0
2021-08-05 09:55:00,218.42,218.6,218.34,218.35,1427.0,208.8556,209.0277,208.7791,208.7887,1427.0
2021-08-05 10:00:00,218.29,218.29,218.06,218.18,1600.0,208.7313,208.7313,208.5114,208.6261,1600.0
2021-08-05 10:05:00,218.34,218.34,217.91,217.91,1881.0,208.7791,208.7791,208.368,208.368,1881.0
2021-08-05 10:10:00,217.9,218.27,217.89,218.09,1500.0,208.3584,208.7122,208.3488,208.5401,1500.0
2021-08-05 10:15:00,218.02,218.04,217.4,217.4,2704.0,208.4731,208.4923,207.8803,207.8803,2704.0
2021-08-05 10:20:00,217.33,217.83,217.32,217.73,4006.0,207.8134,208.2915,207.8038,208.1958,4006.0
2021-08-05 10:25:00,217.8,217.83,217.32,217.42,2658.0,208.2628,208.2915,207.8038,207.8994,2658.0
2021-08-05 10:30:00,217.3,217.37,217.18,217.19,900.0,207.7847,207.8516,207.6699,207.6795,900.0
2021-08-05 10:35:00,217.19,217.33,217.12,217.27,4467.0,207.6795,207.8134,207.6126,207.756,4467.0
2021-08-05 10:40:00,217.23,217.55,217.22,217.53,4424.0,207.7177,208.0237,207.7082,208.0046,4424.0
2021-08-05 10:45:00,217.41,217.9,217.41,217.61,3285.0,207.8899,208.3584,207.8899,208.0811,3285.0
2021-08-05 10:50:00,217.54,217.62,217.42,217.54,1161.0,208.0142,208.0907,207.8994,208.0142,1161.0
2021-08-05 10:55:00,217.59,217.72,217.51,217.7,3002.0,208.062,208.1863,207.9855,208.1672,3002.0
2021-08-05 11:00:00,217.64,217.65,217.32,217.5,4000.0,208.1098,208.1193,207.8038,207.9759,4000.0
2021-08-05 11:05:00,217.5,217.52,217.06,217.25,3501.0,207.9759,207.995,207.5552,207.7369,3501.0
2021-08-05 11:10:00,217.31,217.6,217.31,217.39,3124.0,207.7942,208.0715,207.7942,207.8707,3124.0
2021-08-05 11:15:00,217.42,217.57,217.29,217.57,2340.0,207.8994,208.0428,207.7751,208.0428,2340.0
2021-08-05 11:20:00,217.63,217.81,217.47,217.81,2934.0,208.1002,208.2723,207.9472,208.2723,2934.0
2021-08-05 11:25:00,217.83,218.23,217.82,218.11,5259.0,208.2915,208.6739,208.2819,208.5592,5259.0
2021-08-05 11:30:00,218.14,218.17,217.97,218.17,1731.0,208.5879,208.6166,208.4253,208.6166,1731.0
2021-08-05 11:35:00,218.11,218.14,218.0,218.05,1327.0,208.5592,208.5879,208.454,208.5018,1327.0
2021-08-05 11:40:00,218.09,218.18,218.02,218.18,1607.0,208.5401,208.6261,208.4731,208.6261,1607.0
2021-08-05 11:45:00,218.19,218.24,217.97,217.97,2906.0,208.6357,208.6835,208.4253,208.4253,2906.0
2021-08-05 11:50:00,218.01,218.01,217.77,217.77,664.0,208.4636,208.4636,208.2341,208.2341,664.0
2021-08-05 11:55:00,217.69,217.69,217.45,217.45,1400.0,208.1576,208.1576,207.9281,207.9281,1400.0
2021-08-05 12:00:00,217.49,217.77,217.49,217.66,3000.0,207.9664,208.2341,207.9664,208.1289,3000.0
2021-08-05 12:05:00,217.58,217.88,217.58,217.88,2435.0,208.0524,208.3393,208.0524,208.3393,2435.0
2021-08-05 12:10:00,217.83,218.01,217.83,217.9,3822.0,208.2915,208.4636,208.2915,208.3584,3822.0
2021-08-05 12:15:00,218.02,218.08,217.94,217.94,4539.0,208.4731,208.5305,208.3966,208.3966,4539.0
2021-08-05 12:20:00,217.91,218.15,217.86,218.11,2318.0,208.368,208.5975,208.3201,208.5592,2318.0
2021-08-05 12:25:00,218.05,218.07,217.94,218.04,3313.0,208.5018,208.521,208.3966,208.4923,3313.0
2021-08-05 12:30:00,218.06,218.06,217.9,218.01,1594.0,208.5114,208.5114,208.3584,208.4636,1594.0
2021-08-05 12:35:00,217.86,217.86,217.71,217.84,1334.0,208.3201,208.3201,208.1767,208.301,1334.0
2021-08-05 12:40:00,217.78,218.12,217.73,218.12,7323.0,208.2437,208.5688,208.1958,208.5688,7323.0
2021-08-05 12:45:00,218.11,218.25,218.08,218.09,1504.0,208.5592,208.6931,208.5305,208.5401,1504.0
2021-08-05 12:50:00,218.09,218.16,218.04,218.07,1800.0,208.5401,208.607,208.4923,208.521,1800.0
2021-08-05 12:55:00,218.05,218.05,217.97,217.97,2000.0,208.5018,208.5018,208.4253,208.4253,2000.0
2021-08-05 13:00:00,218.0,218.02,217.86,217.95,1609.0,208.454,208.4731,208.3201,208.4062,1609.0
2021-08-05 13:05:00,217.98,217.98,217.81,217.81,1138.0,208.4349,208.4349,208.2723,208.2723,1138.0
2021-08-05 13:10:00,217.81,217.86,217.73,217.76,3450.0,208.2723,208.3201,208.1958,208.2245,3450.0
2021-08-05 13:15:00,217.79,217.89,217.79,217.82,1401.0,208.2532,208.3488,208.2532,208.2819,1401.0
2021-08-05 13:20:00,217.93,218.01,217.9,217.98,1800.0,208.3871,208.4636,208.3584,208.4349,1800.0
2021-08-05 13:25:00,218.0,218.0,217.94,217.94,669.0,208.454,208.454,208.3966,208.3966,669.0
2021-08-05 13:30:00,217.96,218.0,217.82,217.82,2488.0,208.4158,208.454,208.2819,208.2819,2488.0
2021-08-05 13:35:00,217.89,217.99,217.86,217.94,3152.0,208.3488,208.4445,208.3201,208.3966,3152.0
2021-08-05 13:40:00,217.91,217.93,217.79,217.84,2699.0,208.368,208.3871,208.2532,208.301,2699.0
2021-08-05 13:45:00,217.81,217.87,217.76,217.83,2092.0,208.2723,208.3297,208.2245,208.2915,2092.0
2021-08-05 13:50:00,217.81,217.81,217.71,217.79,1900.0,208.2723,208.2723,208.1767,208.2532,1900.0
2021-08-05 13:55:00,217.78,217.86,217.78,217.81,500.0,208.2437,208.3201,208.2437,208.2723,500.0
2021-08-05 14:00:00,217.81,217.97,217.79,217.82,3325.0,208.2723,208.4253,208.2532,208.2819,3325.0
2021-08-05 14:05:00,217.78,218.16,217.77,218.14,8063.0,208.2437,208.607,208.2341,208.5879,8063.0
2021-08-05 14:10:00,218.2,218.2,217.83,217.85,1200.0,208.6453,208.6453,208.2915,208.3106,1200.0
2021-08-05 14:15:00,217.87,217.89,217.74,217.83,1851.0,208.3297,208.3488,208.2054,208.2915,1851.0
2021-08-05 14:20:00,217.74,217.74,217.48,217.59,3002.0,208.2054,208.2054,207.9568,208.062,3002.0
2021-08-05 14:25:00,217.63,217.63,217.53,217.53,800.0,208.1002,208.1002,208.0046,208.0046,800.0
2021-08-05 14:30:00,217.48,218.0,217.48,217.7,23845.0,207.9568,208.454,207.9568,208.1672,23845.0
2021-08-05 14:35:00,217.76,217.76,217.7,217.72,1000.0,208.2245,208.2245,208.1672,208.1863,1000.0
2021-08-05 14:40:00,217.81,217.82,217.63,217.63,710.0,208.2723,208.2819,208.1002,208.1002,710.0
2021-08-05 14:45:00,217.56,217.65,217.51,217.6,1170.0,208.0333,208.1193,207.9855,208.0715,1170.0
2021-08-05 14:50:00,217.66,217.97,217.66,217.81,1984.0,208.1289,208.4253,208.1289,208.2723,1984.0
2021-08-05 14:55:00,217.84,217.86,217.69,217.73,1428.0,208.301,208.3201,208.1576,208.1958,1428.0
2021-08-05 15:00:00,217.76,217.86,217.7,217.86,2607.0,208.2245,208.3201,208.1672,208.3201,2607.0
2021-08-05 15:05:00,217.81,217.95,217.8,217.89,2530.0,208.2723,208.4062,208.2628,208.3488,2530.0
2021-08-05 15:10:00,217.88,217.94,217.82,217.85,2023.0,208.3393,208.3966,208.2819,208.3106,2023.0
2021-08-05 15:15:00,217.85,217.95,217.85,217.9,2119.0,208.3106,208.4062,208.3106,208.3584,2119.0
2021-08-05 15:20:00,217.92,218.0,217.88,217.93,3149.0,208.3775,208.454,208.3393,208.3871,3149.0
2021-08-05 15:25:00,217.92,217.96,217.87,217.96,2211.0,208.3775,208.4158,208.3297,208.4158,2211.0
2021-08-05 15:30:00,217.91,218.16,217.9,218.16,4801.0,208.368,208.607,208.3584,208.607,4801.0
2021-08-05 15:35:00,218.2,218.39,218.12,218.19,6056.0,208.6453,208.8269,208.5688,208.6357,6056.0
2021-08-05 15:40:00,218.21,218.4,218.19,218.2,5801.0,208.6548,208.8365,208.6357,208.6453,5801.0
2021-08-05 15:45:00,218.25,218.27,218.09,218.23,6539.0,208.6931,208.7122,208.5401,208.6739,6539.0
2021-08-05 15:50:00,218.28,218.32,218.0,218.12,20206.0,208.7218,208.76,208.454,208.5688,20206.0
2021-08-05 15:55:00,218.12,218.22,217.96,218.18,58958.0,208.5688,208.6644,208.4158,208.6261,58958.0
2021-08-06 09:30:00,218.76,219.4,218.13,218.84,16318.0,209.1807,209.7927,208.5783,209.2572,16318.0
2021-08-06 09:35:00,219.03,219.03,217.33,217.66,5861.0,209.4389,209.4389,207.8134,208.1289,5861.0
2021-08-06 09:40:00,217.85,218.33,217.85,218.21,5368.0,208.3106,208.7696,208.3106,208.6548,5368.0
2021-08-06 09:45:00,217.93,218.1,217.61,217.76,3929.0,208.3871,208.5496,208.0811,208.2245,3929.0
2021-08-06 09:50:00,217.89,218.32,217.74,218.31,3445.0,208.3488,208.76,208.2054,208.7504,3445.0
2021-08-06 09:55:00,218.2,218.35,217.85,218.35,4000.0,208.6453,208.7887,208.3106,208.7887,4000.0
2021-08-06 10:00:00,218.23,219.2,218.22,219.13,8618.0,208.6739,209.6015,208.6644,209.5345,8618.0
2021-08-06 10:05:00,219.25,219.88,219.25,219.4,6710.0,209.6493,210.2517,209.6493,209.7927,6710.0
2021-08-06 10:10:00,219.5,219.54,218.86,218.96,3443.0,209.8883,209.9266,209.2764,209.372,3443.0
2021-08-06 10:15:00,219.05,219.05,218.62,218.63,1806.0,209.458,209.458,209.0469,209.0564,1806.0
2021-08-06 10:20:00,218.58,218.77,218.45,218.77,1411.0,209.0086,209.1903,208.8843,209.1903,1411.0
2021-08-06 10:25:00,218.69,219.07,218.66,219.07,2500.0,209.1138,209.4772,209.0851,209.4772,2500.0
2021-08-06 10:30:00,218.9,219.31,218.9,218.98,3800.0,209.3146,209.7067,209.3146,209.3911,3800.0
2021-08-06 10:35:00,219.03,219.32,219.02,219.25,2999.0,209.4389,209.7162,209.4294,209.6493,2999.0
2021-08-06 10:40:00,219.32,219.32,218.86,218.86,2942.0,209.7162,209.7162,209.2764,209.2764,2942.0
2021-08-06 10:45:00,218.88,219.05,218.88,218.96,3421.0,209.2955,209.458,209.2955,209.372,3421.0
2021-08-06 10:50:00,218.88,219.47,218.8,219.29,5413.0,209.2955,209.8596,209.219,209.6875,5413.0
2021-08-06 10:55:00,219.28,219.43,219.18,219.35,7666.0,209.678,209.8214,209.5823,209.7449,7666.0
2021-08-06 11:00:00,219.35,219.81,219.35,219.81,2505.0,209.7449,210.1848,209.7449,210.1848,2505.0
2021-08-06 11:05:00,219.72,219.82,219.44,219.44,4780.0,210.0987,210.1943,209.831,209.831,4780.0
2021-08-06 11:10:00,219.44,219.54,219.4,219.4,2611.0,209.831,209.9266,209.7927,209.7927,2611.0
2021-08-06 11:15:00,219.23,219.34,219.2,219.31,2246.0,209.6302,209.7353,209.6015,209.7067,2246.0
2021-08-06 11:20:00,219.43,219.76,219.43,219.58,3755.0,209.8214,210.137,209.8214,209.9648,3755.0
2021-08-06 11:25:00,219.52,219.63,219.38,219.55,1400.0,209.9075,210.0126,209.7736,209.9361,1400.0
2021-08-06 11:30:00,219.44,219.67,219.29,219.29,4325.0,209.831,210.0509,209.6875,209.6875,4325.0
2021-08-06 11:35:00,219.21,219.59,219.21,219.59,3524.0,209.611,209.9744,209.611,209.9744,3524.0
2021-08-06 11:40:00,219.56,219.72,219.43,219.72,1546.0,209.9457,210.0987,209.8214,210.0987,1546.0
2021-08-06 11:45:00,219.7,219.74,219.6,219.62,1024.0,210.0796,210.1178,209.984,210.0031,1024.0
2021-08-06 11:50:00,219.71,219.78,219.61,219.68,1207.0,210.0891,210.1561,209.9935,210.0605,1207.0
2021-08-06 11:55:00,219.57,219.72,219.57,219.71,1576.0,209.9553,210.0987,209.9553,210.0891,1576.0
2021-08-06 12:00:00,219.7,219.7,219.63,219.65,2228.0,210.0796,210.0796,210.0126,210.0318,2228.0
2021-08-06 12:05:00,219.66,219.71,219.57,219.59,3047.0,210.0413,210.0891,209.9553,209.9744,3047.0
2021-08-06 12:10:00,219.63,219.83,219.61,219.76,2769.0,210.0126,210.2039,209.9935,210.137,2769.0
2021-08-06 12:15:00,219.78,219.87,219.64,219.64,3130.0,210.1561,210.2421,210.0222,210.0222,3130.0
2021-08-06 12:20:00,219.61,219.8,219.52,219.76,6072.0,209.9935,210.1752,209.9075,210.137,6072.0
2021-08-06 12:25:00,219.8,219.84,219.71,219.79,2817.0,210.1752,210.2134,210.0891,210.1656,2817.0
2021-08-06 12:30:00,219.75,219.75,219.49,219.49,2623.0,210.1274,210.1274,209.8788,209.8788,2623.0
2021-08-06 12:35:00,219.59,219.67,219.47,219.54,4418.0,209.9744,210.0509,209.8596,209.9266,4418.0
2021-08-06 12:40:00,219.54,219.59,219.35,219.35,4810.0,209.9266,209.9744,209.7449,209.7449,4810.0
2021-08-06 12:45:00,219.25,219.39,219.24,219.31,7050.0,209.6493,209.7832,209.6397,209.7067,7050.0
2021-08-06 12:50:00,219.26,219.73,219.24,219.66,14767.0,209.6588,210.1083,209.6397,210.0413,14767.0
2021-08-06 12:55:00,219.62,219.68,219.56,219.67,1007.0,210.0031,210.0605,209.9457,210.0509,1007.0
2021-08-06 13:00:00,219.68,219.68,219.52,219.52,914.0,210.0605,210.0605,209.9075,209.9075,914.0
2021-08-06 13:05:00,219.49,219.6,219.49,219.58,1016.0,209.8788,209.984,209.8788,209.9648,1016.0
2021-08-06 13:10:00,219.58,219.58,219.38,219.38,2401.0,209.9648,209.9648,209.7736,209.7736,2401.0
2021-08-06 13:15:00,219.41,219.59,219.33,219.55,4303.0,209.8023,209.9744,209.7258,209.9361,4303.0
2021-08-06 13:20:00,219.61,219.64,219.53,219.53,1954.0,209.9935,210.0222,209.917,209.917,1954.0
2021-08-06 13:25:00,219.51,219.55,219.48,219.51,3911.0,209.8979,209.9361,209.8692,209.8979,3911.0
2021-08-06 13:30:00,219.5,219.5,219.3,219.4,2353.0,209.8883,209.8883,209.6971,209.7927,2353.0
2021-08-06 13:35:00,219.4,219.44,219.39,219.44,347.0,209.7927,209.831,209.7832,209.831,347.0
2021-08-06 13:40:00,219.36,219.43,219.29,219.38,2127.0,209.7545,209.8214,209.6875,209.7736,2127.0
2021-08-06 13:45:00,219.43,219.55,219.42,219.54,1881.0,209.8214,209.9361,209.8118,209.9266,1881.0
2021-08-06 13:50:00,219.61,219.61,219.2,219.28,3179.0,209.9935,209.9935,209.6015,209.678,3179.0
2021-08-06 13:55:00,219.18,219.29,219.17,219.24,2587.0,209.5823,209.6875,209.5728,209.6397,2587.0
2021-08-06 14:00:00,219.29,219.3,219.19,219.19,1200.0,209.6875,209.6971,209.5919,209.5919,1200.0
2021-08-06 14:05:00,219.32,219.32,219.25,219.32,1800.0,209.7162,209.7162,209.6493,209.7162,1800.0
2021-08-06 14:10:00,219.24,219.24,219.14,219.2,1416.0,209.6397,209.6397,209.5441,209.6015,1416.0
2021-08-06 14:15:00,219.22,219.42,219.22,219.42,2100.0,209.6206,209.8118,209.6206,209.8118,2100.0
2021-08-06 14:20:00,219.49,219.49,219.28,219.34,3078.0,209.8788,209.8788,209.678,209.7353,3078.0
2021-08-06 14:25:00,219.33,219.4,219.3,219.35,1753.0,209.7258,209.7927,209.6971,209.7449,1753.0
2021-08-06 14:30:00,219.32,219.51,219.31,219.51,2266.0,209.7162,209.8979,209.7067,209.8979,2266.0
2021-08-06 14:35:00,219.5,219.51,219.3,219.4,4952.0,209.8883,209.8979,209.6971,209.7927,4952.0
2021-08-06 14:40:00,219.36,219.37,219.24,219.37,1530.0,209.7545,209.764,209.6397,209.764,1530.0
2021-08-06 14:45:00,219.36,219.42,219.3,219.42,2833.0,209.7545,209.8118,209.6971,209.8118,2833.0
2021-08-06 14:50:00,219.33,219.42,219.32,219.42,1010.0,209.7258,209.8118,209.7162,209.8118,1010.0
2021-08-06 14:55:00,219.48,219.49,219.26,219.28,5747.0,209.8692,209.8788,209.6588,209.678,5747.0
2021-08-06 15:00:00,219.25,219.48,219.23,219.34,3751.0,209.6493,209.8692,209.6302,209.7353,3751.0
2021-08-06 15:05:00,219.44,219.53,219.44,219.53,3459.0,209.831,209.917,209.831,209.917,3459.0
2021-08-06 15:10:00,219.51,219.7,219.51,219.68,3149.0,209.8979,210.0796,209.8979,210.0605,3149.0
2021-08-06 15:15:00,219.66,219.69,219.57,219.58,4123.0,210.0413,210.07,209.9553,209.9648,4123.0
2021-08-06 15:20:00,219.63,219.66,219.45,219.6,3207.0,210.0126,210.0413,209.8405,209.984,3207.0
2021-08-06 15:25:00,219.59,219.71,219.56,219.63,2669.0,209.9744,210.0891,209.9457,210.0126,2669.0
2021-08-06 15:30:00,219.64,219.72,219.58,219.72,3937.0,210.0222,210.0987,209.9648,210.0987,3937.0
2021-08-06 15:35:00,219.72,219.8,219.39,219.51,5071.0,210.0987,210.1752,209.7832,209.8979,5071.0
2021-08-06 15:40:00,219.51,219.52,219.31,219.5,16607.0,209.8979,209.9075,209.7067,209.8883,16607.0
2021-08-06 15:45:00,219.51,219.51,219.31,219.49,8666.0,209.8979,209.8979,209.7067,209.8788,8666.0
2021-08-06 15:50:00,219.44,219.64,219.37,219.61,16314.0,209.831,210.0222,209.764,209.9935,16314.0
2021-08-06 15:55:00,219.62,219.76,219.61,219.65,25610.0,210.0031,210.137,209.9935,210.0318,25610.0
2021-08-09 09:30:00,220.43,221.0,219.12,219.47,18346.0,210.7776,211.3227,209.525,209.8596,18346.0
2021-08-09 09:35:00,219.12,219.3,218.67,218.67,1910.0,209.525,209.6971,209.0947,209.0947,1910.0
2021-08-09 09:40:00,218.65,219.0,218.32,218.92,5427.0,209.0756,209.4102,208.76,209.3337,5427.0
2021-08-09 09:45:00,218.9,218.91,218.9,218.9,100.0,209.3146,209.3242,209.3146,209.3146,100.0
2021-08-09 09:50:00,218.89,219.05,218.7,218.71,2209.0,209.305,209.458,209.1234,209.1329,2209.0
2021-08-09 09:55:00,218.87,218.88,218.68,218.88,1503.0,209.2859,209.2955,209.1042,209.2955,1503.0
2021-08-09 10:00:00,218.84,219.27,218.84,219.27,2582.0,209.2572,209.6684,209.2572,209.6684,2582.0
2021-08-09 10:05:00,219.3,219.33,218.99,218.99,1446.0,209.6971,209.7258,209.4007,209.4007,1446.0
2021-08-09 10:10:00,218.85,218.85,218.52,218.69,1005.0,209.2668,209.2668,208.9512,209.1138,1005.0
2021-08-09 10:15:00,218.68,218.69,218.4,218.4,1368.0,209.1042,209.1138,208.8365,208.8365,1368.0
2021-08-09 10:20:00,218.59,219.0,218.5,219.0,2171.0,209.0182,209.4102,208.9321,209.4102,2171.0
2021-08-09 10:25:00,219.13,219.13,218.9,218.95,2683.0,209.5345,209.5345,209.3146,209.3624,2683.0
2021-08-09 10:30:00,218.6,218.71,218.43,218.65,1108.0,209.0277,209.1329,208.8652,209.0756,1108.0
2021-08-09 10:35:00,218.44,218.75,218.42,218.72,2206.0,208.8748,209.1712,208.8556,209.1425,2206.0
2021-08-09 10:40:00,218.73,218.96,218.73,218.89,1233.0,209.1521,209.372,209.1521,209.305,1233.0
2021-08-09 10:45:00,218.99,218.99,218.73,218.73,1148.0,209.4007,209.4007,209.1521,209.1521,1148.0
2021-08-09 10:50:00,218.62,218.96,218.61,218.61,2065.0,209.0469,209.372,209.0373,209.0373,2065.0
2021-08-09 10:55:00,218.5,218.58,218.18,218.42,1201.0,208.9321,209.0086,208.6261,208.8556,1201.0
2021-08-09 11:00:00,218.42,218.42,217.89,217.89,1702.0,208.8556,208.8556,208.3488,208.3488,1702.0
2021-08-09 11:05:00,217.87,218.09,217.87,218.0,3079.0,208.3297,208.5401,208.3297,208.454,3079.0
2021-08-09 11:10:00,217.95,218.3,217.95,218.3,2608.0,208.4062,208.7409,208.4062,208.7409,2608.0
2021-08-09 11:15:00,218.36,218.5,218.3,218.4,2718.0,208.7983,208.9321,208.7409,208.8365,2718.0
2021-08-09 11:20:00,218.45,218.45,218.31,218.31,1200.0,208.8843,208.8843,208.7504,208.7504,1200.0
2021-08-09 11:25:00,218.4,218.5,218.34,218.48,3258.0,208.8365,208.9321,208.7791,208.913,3258.0
2021-08-09 11:30:00,218.5,218.79,218.5,218.74,2100.0,208.9321,209.2094,208.9321,209.1616,2100.0
2021-08-09 11:35:00,218.74,219.05,218.74,218.93,2598.0,209.1616,209.458,209.1616,209.3433,2598.0
2021-08-09 11:40:00,219.03,219.22,219.0,219.15,2195.0,209.4389,209.6206,209.4102,209.5537,2195.0
2021-08-09 11:45:00,219.21,219.27,219.09,219.27,1400.0,209.611,209.6684,209.4963,209.6684,1400.0
2021-08-09 11:50:00,219.26,219.26,218.76,219.06,9196.0,209.6588,209.6588,209.1807,209.4676,9196.0
2021-08-09 11:55:00,219.2,219.23,219.04,219.12,1204.0,209.6015,209.6302,209.4485,209.525,1204.0
2021-08-09 12:00:00,219.13,219.13,218.89,218.89,902.0,209.5345,209.5345,209.305,209.305,902.0
2021-08-09 12:05:00,218.99,219.03,218.93,218.97,4900.0,209.4007,209.4389,209.3433,209.3815,4900.0
2021-08-09 12:10:00,218.83,218.89,218.83,218.89,829.0,209.2477,209.305,209.2477,209.305,829.0
2021-08-09 12:15:00,218.89,219.12,218.89,219.12,2108.0,209.305,209.525,209.305,209.525,2108.0
2021-08-09 12:20:00,219.1,219.1,218.8,218.8,1601.0,209.5059,209.5059,209.219,209.219,1601.0
2021-08-09 12:25:00,218.73,218.82,218.68,218.82,2432.0,209.1521,209.2381,209.1042,209.2381,2432.0
2021-08-09 12:30:00,218.77,218.83,218.68,218.69,1203.0,209.1903,209.2477,209.1042,209.1138,1203.0
2021-08-09 12:35:00,218.68,218.71,218.53,218.66,1587.0,209.1042,209.1329,208.9608,209.0851,1587.0
2021-08-09 12:40:00,218.67,218.67,218.56,218.64,804.0,209.0947,209.0947,208.9895,209.066,804.0
2021-08-09 12:45:00,218.76,218.76,218.38,218.49,6910.0,209.1807,209.1807,208.8174,208.9226,6910.0
2021-08-09 12:50:00,218.53,218.6,218.5,218.5,933.0,208.9608,209.0277,208.9321,208.9321,933.0
2021-08-09 12:55:00,218.63,218.64,218.49,218.64,800.0,209.0564,209.066,208.9226,209.066,800.0
2021-08-09 13:00:00,218.58,218.72,218.58,218.66,1102.0,209.0086,209.1425,209.0086,209.0851,1102.0
2021-08-09 13:05:00,218.48,218.55,218.4,218.4,1500.0,208.913,208.9799,208.8365,208.8365,1500.0
2021-08-09 13:10:00,218.46,218.49,218.34,218.35,2406.0,208.8939,208.9226,208.7791,208.7887,2406.0
2021-08-09 13:15:00,218.42,218.49,218.31,218.39,2000.0,208.8556,208.9226,208.7504,208.8269,2000.0
2021-08-09 13:20:00,218.34,218.39,218.34,218.39,300.0,208.7791,208.8269,208.7791,208.8269,300.0
2021-08-09 13:25:00,218.38,218.4,218.29,218.3,3307.0,208.8174,208.8365,208.7313,208.7409,3307.0
2021-08-09 13:30:00,218.26,218.51,218.25,218.51,3986.0,208.7026,208.9417,208.6931,208.9417,3986.0
2021-08-09 13:35:00,218.53,218.61,218.45,218.46,1973.0,208.9608,209.0373,208.8843,208.8939,1973.0
2021-08-09 13:40:00,218.46,218.53,218.35,218.48,3048.0,208.8939,208.9608,208.7887,208.913,3048.0
2021-08-09 13:45:00,218.45,218.66,218.45,218.66,2700.0,208.8843,209.0851,208.8843,209.0851,2700.0
2021-08-09 13:50:00,218.7,218.73,218.55,218.55,1800.0,209.1234,209.1521,208.9799,208.9799,1800.0
2021-08-09 13:55:00,218.55,218.55,218.36,218.36,17445.0,208.9799,208.9799,208.7983,208.7983,17445.0
2021-08-09 14:00:00,218.27,218.7,218.27,218.68,6709.0,208.7122,209.1234,208.7122,209.1042,6709.0
2021-08-09 14:05:00,218.61,218.75,218.51,218.63,2040.0,209.0373,209.1712,208.9417,209.0564,2040.0
2021-08-09 14:10:00,218.63,218.84,218.61,218.69,2311.0,209.0564,209.2572,209.0373,209.1138,2311.0
2021-08-09 14:15:00,218.7,218.84,218.69,218.78,5954.0,209.1234,209.2572,209.1138,209.1999,5954.0
2021-08-09 14:20:00,218.84,219.02,218.81,219.01,6100.0,209.2572,209.4294,209.2285,209.4198,6100.0
2021-08-09 14:25:00,219.0,219.41,219.0,219.35,6801.0,209.4102,209.8023,209.4102,209.7449,6801.0
2021-08-09 14:30:00,219.3,219.3,218.92,219.0,2373.0,209.6971,209.6971,209.3337,209.4102,2373.0
2021-08-09 14:35:00,218.94,218.99,218.87,218.87,1118.0,209.3529,209.4007,209.2859,209.2859,1118.0
2021-08-09 14:40:00,218.87,218.87,218.73,218.74,1153.0,209.2859,209.2859,209.1521,209.1616,1153.0
2021-08-09 14:45:00,218.69,218.9,218.69,218.77,1925.0,209.1138,209.3146,209.1138,209.1903,1925.0
2021-08-09 14:50:00,218.69,218.71,218.62,218.71,305.0,209.1138,209.1329,209.0469,209.1329,305.0
2021-08-09 14:55:00,218.66,218.66,218.5,218.55,2603.0,209.0851,209.0851,208.9321,208.9799,2603.0
2021-08-09 15:00:00,218.55,218.58,218.47,218.51,1608.0,208.9799,209.0086,208.9034,208.9417,1608.0
2021-08-09 15:05:00,218.49,218.54,218.37,218.4,1807.0,208.9226,208.9704,208.8078,208.8365,1807.0
2021-08-09 15:10:00,218.41,218.49,218.34,218.34,1864.0,208.8461,208.9226,208.7791,208.7791,1864.0
2021-08-09 15:15:00,218.4,218.41,218.25,218.28,3524.0,208.8365,208.8461,208.6931,208.7218,3524.0
2021-08-09 15:20:00,218.25,218.25,218.0,218.12,2383.0,208.6931,208.6931,208.454,208.5688,2383.0
2021-08-09 15:25:00,218.12,218.31,218.11,218.3,3615.0,208.5688,208.7504,208.5592,208.7409,3615.0
2021-08-09 15:30:00,218.3,218.47,218.29,218.47,6778.0,208.7409,208.9034,208.7313,208.9034,6778.0
2021-08-09 15:35:00,218.52,218.58,218.43,218.58,7100.0,208.9512,209.0086,208.8652,209.0086,7100.0
2021-08-09 15:40:00,218.56,218.56,218.18,218.23,17774.0,208.9895,208.9895,208.6261,208.6739,17774.0
2021-08-09 15:45:00,218.21,218.22,218.01,218.04,8471.0,208.6548,208.6644,208.4636,208.4923,8471.0
2021-08-09 15:50:00,218.0,218.21,217.98,218.05,12501.0,208.454,208.6548,208.4349,208.5018,12501.0
2021-08-09 15:55:00,218.08,218.61,218.08,218.59,86282.0,208.5305,209.0373,208.5305,209.0182,86282.0
2021-08-10 09:30:00,218.29,219.29,218.29,218.93,12359.0,208.7313,209.6875,208.7313,209.3433,12359.0
2021-08-10 09:35:00,219.1,219.52,218.96,219.15,1398.0,209.5059,209.9075,209.372,209.5537,1398.0
2021-08-10 09:40:00,219.15,219.33,219.0,219.33,2366.0,209.5537,209.7258,209.4102,209.7258,2366.0
2021-08-10 09:45:00,219.21,219.33,219.08,219.18,4529.0,209.611,209.7258,209.4867,209.5823,4529.0
2021-08-10 09:50:00,219.09,219.1,218.52,218.52,1843.0,209.4963,209.5059,208.9512,208.9512,1843.0
2021-08-10 09:55:00,218.51,218.95,218.51,218.67,5468.0,208.9417,209.3624,208.9417,209.0947,5468.0
2021-08-10 10:00:00,218.73,218.97,218.73,218.97,1853.0,209.1521,209.3815,209.1521,209.3815,1853.0
2021-08-10 10:05:00,218.85,219.14,218.79,219.14,4636.0,209.2668,209.5441,209.2094,209.5441,4636.0
2021-08-10 10:10:00,219.14,219.14,218.49,218.62,5056.0,209.5441,209.5441,208.9226,209.0469,5056.0
2021-08-10 10:15:00,218.7,219.01,218.7,218.92,2949.0,209.1234,209.4198,209.1234,209.3337,2949.0
2021-08-10 10:20:00,218.82,218.82,218.58,218.62,2696.0,209.2381,209.2381,209.0086,209.0469,2696.0
2021-08-10 10:25:00,218.62,218.97,218.62,218.93,1114.0,209.0469,209.3815,209.0469,209.3433,1114.0
2021-08-10 10:30:00,219.03,219.16,218.89,219.08,3188.0,209.4389,209.5632,209.305,209.4867,3188.0
2021-08-10 10:35:00,218.97,218.97,218.79,218.96,2256.0,209.3815,209.3815,209.2094,209.372,2256.0
2021-08-10 10:40:00,219.0,219.21,219.0,219.07,4333.0,209.4102,209.611,209.4102,209.4772,4333.0
2021-08-10 10:45:00,219.08,219.34,219.08,219.27,3656.0,209.4867,209.7353,209.4867,209.6684,3656.0
2021-08-10 10:50:00,219.28,219.34,219.03,219.04,4286.0,209.678,209.7353,209.4389,209.4485,4286.0
2021-08-10 10:55:00,219.06,219.13,219.0,219.11,3718.0,209.4676,209.5345,209.4102,209.5154,3718.0
2021-08-10 11:00:00,219.03,219.42,219.03,219.41,1686.0,209.4389,209.8118,209.4389,209.8023,1686.0
2021-08-10 11:05:00,219.44,219.72,219.44,219.72,2247.0,209.831,210.0987,209.831,210.0987,2247.0
2021-08-10 11:10:00,219.67,219.67,219.42,219.44,763.0,210.0509,210.0509,209.8118,209.831,763.0
2021-08-10 11:15:00,219.39,219.44,219.36,219.38,1200.0,209.7832,209.831,209.7545,209.7736,1200.0
2021-08-10 11:20:00,219.43,219.58,219.43,219.58,991.0,209.8214,209.9648,209.8214,209.9648,991.0
2021-08-10 11:25:00,219.58,219.58,219.46,219.52,1604.0,209.9648,209.9648,209.8501,209.9075,1604.0
2021-08-10 11:30:00,219.56,219.59,219.46,219.51,3737.0,209.9457,209.9744,209.8501,209.8979,3737.0
2021-08-10 11:35:00,219.54,219.66,219.53,219.54,2718.0,209.9266,210.0413,209.917,209.9266,2718.0
2021-08-10 11:40:00,219.56,219.72,219.53,219.72,1358.0,209.9457,210.0987,209.917,210.0987,1358.0
2021-08-10 11:45:00,219.7,219.84,219.57,219.68,8315.0,210.0796,210.2134,209.9553,210.0605,8315.0
2021-08-10 11:50:00,219.68,219.68,219.53,219.62,4586.0,210.0605,210.0605,209.917,210.0031,4586.0
2021-08-10 11:55:00,219.6,219.8,219.6,219.8,3030.0,209.984,210.1752,209.984,210.1752,3030.0
2021-08-10 12:00:00,219.73,219.8,219.28,219.28,3340.0,210.1083,210.1752,209.678,209.678,3340.0
2021-08-10 12:05:00,219.27,219.28,219.19,219.23,3904.0,209.6684,209.678,209.5919,209.6302,3904.0
2021-08-10 12:10:00,219.16,219.17,218.72,218.72,2284.0,209.5632,209.5728,209.1425,209.1425,2284.0
2021-08-10 12:15:00,218.7,218.9,218.7,218.87,4411.0,209.1234,209.3146,209.1234,209.2859,4411.0
2021-08-10 12:20:00,218.87,218.88,218.67,218.67,1225.0,209.2859,209.2955,209.0947,209.0947,1225.0
2021-08-10 12:25:00,218.72,218.78,218.64,218.75,5490.0,209.1425,209.1999,209.066,209.1712,5490.0
2021-08-10 12:30:00,218.79,218.89,218.78,218.8,3228.0,209.2094,209.305,209.1999,209.219,3228.0
2021-08-10 12:35:00,218.8,218.8,218.67,218.73,3252.0,209.219,209.219,209.0947,209.1521,3252.0
2021-08-10 12:40:00,218.73,218.73,218.61,218.63,2951.0,209.1521,209.1521,209.0373,209.0564,2951.0
2021-08-10 12:45:00,218.67,218.76,218.59,218.76,2102.0,209.0947,209.1807,209.0182,209.1807,2102.0
2021-08-10 12:50:00,218.79,218.91,218.77,218.88,2517.0,209.2094,209.3242,209.1903,209.2955,2517.0
2021-08-10 12:55:00,218.85,218.87,218.82,218.85,1256.0,209.2668,209.2859,209.2381,209.2668,1256.0
2021-08-10 13:00:00,218.84,218.93,218.75,218.75,2983.0,209.2572,209.3433,209.1712,209.1712,2983.0
2021-08-10 13:05:00,218.77,218.85,218.77,218.85,1900.0,209.1903,209.2668,209.1903,209.2668,1900.0
2021-08-10 13:10:00,218.82,218.85,218.65,218.66,3424.0,209.2381,209.2668,209.0756,209.0851,3424.0
2021-08-10 13:15:00,218.65,218.77,218.61,218.72,3093.0,209.0756,209.1903,209.0373,209.1425,3093.0
2021-08-10 13:20:00,218.67,218.76,218.63,218.67,3284.0,209.0947,209.1807,209.0564,209.0947,3284.0
2021-08-10 13:25:00,218.63,218.64,218.48,218.6,2202.0,209.0564,209.066,208.913,209.0277,2202.0
2021-08-10 13:30:00,218.58,218.65,218.54,218.65,2205.0,209.0086,209.0756,208.9704,209.0756,2205.0
2021-08-10 13:35:00,218.61,218.64,218.54,218.55,2224.0,209.0373,209.066,208.9704,208.9799,2224.0
2021-08-10 13:40:00,218.55,218.77,218.55,218.75,3827.0,208.9799,209.1903,208.9799,209.1712,3827.0
2021-08-10 13:45:00,218.66,218.75,218.57,218.71,9267.0,209.0851,209.1712,208.9991,209.1329,9267.0
2021-08-10 13:50:00,218.72,218.87,218.67,218.84,4311.0,209.1425,209.2859,209.0947,209.2572,4311.0
2021-08-10 13:55:00,218.89,219.14,218.89,219.14,1669.0,209.305,209.5441,209.305,209.5441,1669.0
2021-08-10 14:00:00,219.07,219.08,218.96,218.96,3125.0,209.4772,209.4867,209.372,209.372,3125.0
2021-08-10 14:05:00,218.92,219.01,218.89,218.89,2203.0,209.3337,209.4198,209.305,209.305,2203.0
2021-08-10 14:10:00,218.92,219.09,218.92,218.98,2459.0,209.3337,209.4963,209.3337,209.3911,2459.0
2021-08-10 14:15:00,219.0,219.08,218.89,219.08,6352.0,209.4102,209.4867,209.305,209.4867,6352.0
2021-08-10 14:20:00,219.17,219.17,219.04,219.04,1058.0,209.5728,209.5728,209.4485,209.4485,1058.0
2021-08-10 14:25:00,219.07,219.15,218.99,219.15,2409.0,209.4772,209.5537,209.4007,209.5537,2409.0
2021-08-10 14:30:00,219.14,219.14,219.01,219.04,1122.0,209.5441,209.5441,209.4198,209.4485,1122.0
2021-08-10 14:35:00,219.07,219.17,219.03,219.03,3180.0,209.4772,209.5728,209.4389,209.4389,3180.0
2021-08-10 14:40:00,219.06,219.1,219.02,219.02,1041.0,209.4676,209.5059,209.4294,209.4294,1041.0
2021-08-10 14:45:00,219.0,219.0,218.93,218.96,2015.0,209.4102,209.4102,209.3433,209.372,2015.0
2021-08-10 14:50:00,218.96,219.1,218.96,219.1,1401.0,209.372,209.5059,209.372,209.5059,1401.0
2021-08-10 14:55:00,219.09,219.14,219.06,219.14,2659.0,209.4963,209.5441,209.4676,209.5441,2659.0
2021-08-10 15:00:00,219.13,219.15,218.99,219.0,1439.0,209.5345,209.5537,209.4007,209.4102,1439.0
2021-08-10 15:05:00,218.97,219.08,218.85,219.03,5582.0,209.3815,209.4867,209.2668,209.4389,5582.0
2021-08-10 15:10:00,219.07,219.07,218.92,218.95,2367.0,209.4772,209.4772,209.3337,209.3624,2367.0
2021-08-10 15:15:00,218.88,218.91,218.83,218.9,4850.0,209.2955,209.3242,209.2477,209.3146,4850.0
2021-08-10 15:20:00,218.92,219.11,218.92,219.07,2509.0,209.3337,209.5154,209.3337,209.4772,2509.0
2021-08-10 15:25:00,219.07,219.09,219.0,219.02,2433.0,209.4772,209.4963,209.4102,209.4294,2433.0
2021-08-10 15:30:00,218.99,219.02,218.92,218.98,8303.0,209.4007,209.4294,209.3337,209.3911,8303.0
2021-08-10 15:35:00,218.99,219.14,218.98,219.08,4862.0,209.4007,209.5441,209.3911,209.4867,4862.0
2021-08-10 15:40:00,219.08,219.12,218.95,218.96,7451.0,209.4867,209.525,209.3624,209.372,7451.0
2021-08-10 15:45:00,218.98,219.07,218.95,218.99,8751.0,209.3911,209.4772,209.3624,209.4007,8751.0
2021-08-10 15:50:00,219.03,219.04,218.88,218.94,25272.0,209.4389,209.4485,209.2955,209.3529,25272.0
2021-08-10 15:55:00,218.91,219.14,218.87,219.12,34813.0,209.3242,209.5441,209.2859,209.525,34813.0
2021-08-11 09:30:00,219.99,220.19,218.82,218.82,10932.0,210.3569,210.5481,209.2381,209.2381,10932.0
2021-08-11 09:35:00,218.93,219.68,218.93,219.47,1913.0,209.3433,210.0605,209.3433,209.8596,1913.0
2021-08-11 09:40:00,219.42,219.54,219.14,219.21,1406.0,209.8118,209.9266,209.5441,209.611,1406.0
2021-08-11 09:45:00,219.44,219.44,218.64,219.17,8501.0,209.831,209.831,209.066,209.5728,8501.0
2021-08-11 09:50:00,219.22,219.43,218.69,218.8,4687.0,209.6206,209.8214,209.1138,209.219,4687.0
2021-08-11 09:55:00,218.96,219.29,218.88,219.15,1800.0,209.372,209.6875,209.2955,209.5537,1800.0
2021-08-11 10:00:00,219.16,219.21,218.73,218.89,3689.0,209.5632,209.611,209.1521,209.305,3689.0
2021-08-11 10:05:00,218.76,219.32,218.72,219.15,5572.0,209.1807,209.7162,209.1425,209.5537,5572.0
2021-08-11 10:10:00,219.07,219.25,218.94,218.94,2501.0,209.4772,209.6493,209.3529,209.3529,2501.0
2021-08-11 10:15:00,218.87,219.17,218.83,219.16,4113.0,209.2859,209.5728,209.2477,209.5632,4113.0
2021-08-11 10:20:00,219.14,219.46,219.04,219.04,3844.0,209.5441,209.8501,209.4485,209.4485,3844.0
2021-08-11 10:25:00,219.03,219.03,218.66,219.0,5033.0,209.4389,209.4389,209.0851,209.4102,5033.0
2021-08-11 10:30:00,219.14,219.6,219.02,219.47,3544.0,209.5441,209.984,209.4294,209.8596,3544.0
2021-08-11 10:35:00,219.5,219.84,219.48,219.74,3834.0,209.8883,210.2134,209.8692,210.1178,3834.0
2021-08-11 10:40:00,219.85,219.9,219.56,219.61,3102.0,210.223,210.2708,209.9457,209.9935,3102.0
2021-08-11 10:45:00,219.62,219.75,219.51,219.69,1400.0,210.0031,210.1274,209.8979,210.07,1400.0
2021-08-11 10:50:00,219.76,220.12,219.76,219.98,3099.0,210.137,210.4812,210.137,210.3473,3099.0
2021-08-11 10:55:00,220.15,220.15,219.77,219.88,2989.0,210.5099,210.5099,210.1465,210.2517,2989.0
2021-08-11 11:00:00,219.88,219.93,219.59,219.93,4066.0,210.2517,210.2995,209.9744,210.2995,4066.0
2021-08-11 11:05:00,219.9,219.9,219.78,219.88,3996.0,210.2708,210.2708,210.1561,210.2517,3996.0
2021-08-11 11:10:00,219.85,219.92,219.8,219.92,3247.0,210.223,210.2899,210.1752,210.2899,3247.0
2021-08-11 11:15:00,219.88,219.92,219.69,219.74,3361.0,210.2517,210.2899,210.07,210.1178,3361.0
2021-08-11 11:20:00,219.73,219.74,219.56,219.56,957.0,210.1083,210.1178,209.9457,209.9457,957.0
2021-08-11 11:25:00,219.55,219.66,219.45,219.45,1301.0,209.9361,210.0413,209.8405,209.8405,1301.0
2021-08-11 11:30:00,219.32,219.53,219.3,219.51,2843.0,209.7162,209.917,209.6971,209.8979,2843.0
2021-08-11 11:35:00,219.51,219.58,219.42,219.49,3333.0,209.8979,209.9648,209.8118,209.8788,3333.0
2021-08-11 11:40:00,219.53,219.54,219.41,219.54,1683.0,209.917,209.9266,209.8023,209.9266,1683.0
2021-08-11 11:45:00,219.52,219.52,219.32,219.47,3606.0,209.9075,209.9075,209.7162,209.8596,3606.0
2021-08-11 11:50:00,219.4,219.4,219.19,219.25,1427.0,209.7927,209.7927,209.5919,209.6493,1427.0
2021-08-11 11:55:00,219.28,219.52,219.28,219.51,2302.0,209.678,209.9075,209.678,209.8979,2302.0
2021-08-11 12:00:00,219.56,219.59,219.46,219.53,1300.0,209.9457,209.9744,209.8501,209.917,1300.0
2021-08-11 12:05:00,219.55,219.56,219.38,219.41,3740.0,209.9361,209.9457,209.7736,209.8023,3740.0
2021-08-11 12:10:00,219.53,219.56,219.44,219.55,1802.0,209.917,209.9457,209.831,209.9361,1802.0
2021-08-11 12:15:00,219.56,219.62,219.51,219.62,5141.0,209.9457,210.0031,209.8979,210.0031,5141.0
2021-08-11 12:20:00,219.57,219.57,219.4,219.49,3003.0,209.9553,209.9553,209.7927,209.8788,3003.0
2021-08-11 12:25:00,219.48,219.48,219.31,219.31,3083.0,209.8692,209.8692,209.7067,209.7067,3083.0
2021-08-11 12:30:00,219.36,219.42,219.35,219.41,3531.0,209.7545,209.8118,209.7449,209.8023,3531.0
2021-08-11 12:35:00,219.38,219.38,219.3,219.34,1500.0,209.7736,209.7736,209.6971,209.7353,1500.0
2021-08-11 12:40:00,219.34,219.41,219.17,219.27,3297.0,209.7353,209.8023,209.5728,209.6684,3297.0
2021-08-11 12:45:00,219.29,219.31,219.14,219.15,2360.0,209.6875,209.7067,209.5441,209.5537,2360.0
2021-08-11 12:50:00,219.16,219.29,219.14,219.25,2847.0,209.5632,209.6875,209.5441,209.6493,2847.0
2021-08-11 12:55:00,219.28,219.32,219.21,219.32,2634.0,209.678,209.7162,209.611,209.7162,2634.0
2021-08-11 13:00:00,219.34,219.43,219.32,219.39,2103.0,209.7353,209.8214,209.7162,209.7832,2103.0
2021-08-11 13:05:00,219.43,219.53,219.4,219.46,1420.0,209.8214,209.917,209.7927,209.8501,1420.0
2021-08-11 13:10:00,219.54,219.69,219.52,219.63,2375.0,209.9266,210.07,209.9075,210.0126,2375.0
2021-08-11 13:15:00,219.65,219.66,219.5,219.5,1200.0,210.0318,210.0413,209.8883,209.8883,1200.0
2021-08-11 13:20:00,219.59,219.76,219.59,219.76,1644.0,209.9744,210.137,209.9744,210.137,1644.0
2021-08-11 13:25:00,219.77,219.89,219.65,219.66,3080.0,210.1465,210.2613,210.0318,210.0413,3080.0
2021-08-11 13:30:00,219.63,219.71,219.59,219.62,3285.0,210.0126,210.0891,209.9744,210.0031,3285.0
2021-08-11 13:35:00,219.6,219.69,219.6,219.64,2050.0,209.984,210.07,209.984,210.0222,2050.0
2021-08-11 13:40:00,219.71,219.86,219.68,219.86,1762.0,210.0891,210.2326,210.0605,210.2326,1762.0
2021-08-11 13:45:00,219.95,219.99,219.88,219.89,9442.0,210.3186,210.3569,210.2517,210.2613,9442.0
2021-08-11 13:50:00,219.91,220.21,219.83,220.11,3413.0,210.2804,210.5672,210.2039,210.4716,3413.0
2021-08-11 13:55:00,220.14,220.16,219.76,219.83,5108.0,210.5003,210.5194,210.137,210.2039,5108.0
2021-08-11 14:00:00,219.77,219.77,219.51,219.51,3577.0,210.1465,210.1465,209.8979,209.8979,3577.0
2021-08-11 14:05:00,219.55,219.65,219.48,219.65,11474.0,209.9361,210.0318,209.8692,210.0318,11474.0
2021-08-11 14:10:00,219.61,219.97,219.61,219.97,2801.0,209.9935,210.3378,209.9935,210.3378,2801.0
2021-08-11 14:15:00,219.89,219.92,219.79,219.81,2800.0,210.2613,210.2899,210.1656,210.1848,2800.0
2021-08-11 14:20:00,219.9,219.9,219.75,219.8,2673.0,210.2708,210.2708,210.1274,210.1752,2673.0
2021-08-11 14:25:00,219.75,219.9,219.75,219.87,2800.0,210.1274,210.2708,210.1274,210.2421,2800.0
2021-08-11 14:30:00,219.86,220.0,219.83,219.87,4652.0,210.2326,210.3664,210.2039,210.2421,4652.0
2021-08-11 14:35:00,219.89,220.06,219.89,219.99,4483.0,210.2613,210.4238,210.2613,210.3569,4483.0
2021-08-11 14:40:00,220.0,220.09,219.95,220.0,3000.0,210.3664,210.4525,210.3186,210.3664,3000.0
2021-08-11 14:45:00,219.99,219.99,219.8,219.9,5178.0,210.3569,210.3569,210.1752,210.2708,5178.0
2021-08-11 14:50:00,219.9,220.07,219.89,220.0,9032.0,210.2708,210.4334,210.2613,210.3664,9032.0
2021-08-11 14:55:00,220.0,220.11,219.95,220.11,5551.0,210.3664,210.4716,210.3186,210.4716,5551.0
2021-08-11 15:00:00,220.13,220.23,220.09,220.2,4427.0,210.4907,210.5864,210.4525,210.5577,4427.0
2021-08-11 15:05:00,220.21,220.23,220.17,220.23,3118.0,210.5672,210.5864,210.529,210.5864,3118.0
2021-08-11 15:10:00,220.23,220.29,220.12,220.15,5323.0,210.5864,210.6437,210.4812,210.5099,5323.0
2021-08-11 15:15:00,220.13,220.26,220.1,220.2,5064.0,210.4907,210.6151,210.4621,210.5577,5064.0
2021-08-11 15:20:00,220.23,220.3,220.22,220.25,5045.0,210.5864,210.6533,210.5768,210.6055,5045.0
2021-08-11 15:25:00,220.25,220.28,220.18,220.23,3616.0,210.6055,210.6342,210.5386,210.5864,3616.0
2021-08-11 15:30:00,220.21,220.54,220.19,220.51,9494.0,210.5672,210.8828,210.5481,210.8541,9494.0
2021-08-11 15:35:00,220.47,220.47,220.2,220.21,10728.0,210.8159,210.8159,210.5577,210.5672,10728.0
2021-08-11 15:40:00,220.24,220.24,220.04,220.04,9672.0,210.5959,210.5959,210.4047,210.4047,9672.0
2021-08-11 15:45:00,220.06,220.35,220.06,220.28,11676.0,210.4238,210.7011,210.4238,210.6342,11676.0
2021-08-11 15:50:00,220.25,220.73,220.14,220.59,33647.0,210.6055,211.0645,210.5003,210.9306,33647.0
2021-08-11 15:55:00,220.53,220.91,220.49,220.53,75944.0,210.8732,211.2366,210.835,210.8732,75944.0
2021-08-12 09:30:00,220.67,221.0,219.44,219.66,11500.0,211.0071,211.3227,209.831,210.0413,11500.0
2021-08-12 09:35:00,219.67,220.08,219.46,219.85,6553.0,210.0509,210.4429,209.8501,210.223,6553.0
2021-08-12 09:40:00,220.14,220.14,219.8,219.88,3890.0,210.5003,210.5003,210.1752,210.2517,3890.0
2021-08-12 09:45:00,219.82,220.04,219.79,220.0,3400.0,210.1943,210.4047,210.1656,210.3664,3400.0
2021-08-12 09:50:00,219.88,219.88,219.57,219.59,2416.0,210.2517,210.2517,209.9553,209.9744,2416.0
2021-08-12 09:55:00,219.42,219.64,219.18,219.61,1653.0,209.8118,210.0222,209.5823,209.9935,1653.0
2021-08-12 10:00:00,219.56,219.63,219.28,219.58,2741.0,209.9457,210.0126,209.678,209.9648,2741.0
2021-08-12 10:05:00,219.64,219.64,219.31,219.41,7860.0,210.0222,210.0222,209.7067,209.8023,7860.0
2021-08-12 10:10:00,219.51,219.98,219.51,219.94,3469.0,209.8979,210.3473,209.8979,210.3091,3469.0
2021-08-12 10:15:00,219.9,220.01,219.89,219.89,953.0,210.2708,210.376,210.2613,210.2613,953.0
2021-08-12 10:20:00,219.88,220.12,219.88,220.07,1838.0,210.2517,210.4812,210.2517,210.4334,1838.0
2021-08-12 10:25:00,220.08,220.22,220.07,220.16,2203.0,210.4429,210.5768,210.4334,210.5194,2203.0
2021-08-12 10:30:00,220.09,220.1,219.82,219.92,2697.0,210.4525,210.4621,210.1943,210.2899,2697.0
2021-08-12 10:35:00,219.91,219.99,219.78,219.95,3658.0,210.2804,210.3569,210.1561,210.3186,3658.0
2021-08-12 10:40:00,219.95,219.95,219.79,219.79,4607.0,210.3186,210.3186,210.1656,210.1656,4607.0
2021-08-12 10:45:00,219.87,219.97,219.74,219.75,2102.0,210.2421,210.3378,210.1178,210.1274,2102.0
2021-08-12 10:50:00,219.75,219.86,219.72,219.76,3845.0,210.1274,210.2326,210.0987,210.137,3845.0
2021-08-12 10:55:00,219.74,219.79,219.41,219.42,2611.0,210.1178,210.1656,209.8023,209.8118,2611.0
2021-08-12 11:00:00,219.5,219.52,219.34,219.37,3498.0,209.8883,209.9075,209.7353,209.764,3498.0
2021-08-12 11:05:00,219.31,219.31,219.11,219.26,3345.0,209.7067,209.7067,209.5154,209.6588,3345.0
2021-08-12 11:10:00,219.23,219.29,219.15,219.29,2504.0,209.6302,209.6875,209.5537,209.6875,2504.0
2021-08-12 11:15:00,219.26,219.28,219.21,219.21,1385.0,209.6588,209.678,209.611,209.611,1385.0
2021-08-12 11:20:00,219.22,219.25,218.84,218.84,1536.0,209.6206,209.6493,209.2572,209.2572,1536.0
2021-08-12 11:25:00,218.82,218.99,218.8,218.91,3342.0,209.2381,209.4007,209.219,209.3242,3342.0
2021-08-12 11:30:00,219.05,219.06,218.95,218.98,4672.0,209.458,209.4676,209.3624,209.3911,4672.0
2021-08-12 11:35:00,218.97,219.03,218.97,219.0,4327.0,209.3815,209.4389,209.3815,209.4102,4327.0
2021-08-12 11:40:00,218.99,219.19,218.98,219.1,4495.0,209.4007,209.5919,209.3911,209.5059,4495.0
2021-08-12 11:45:00,219.08,219.2,219.07,219.16,1140.0,209.4867,209.6015,209.4772,209.5632,1140.0
2021-08-12 11:50:00,219.13,219.13,218.98,218.99,2959.0,209.5345,209.5345,209.3911,209.4007,2959.0
2021-08-12 11:55:00,218.96,219.06,218.95,218.99,1565.0,209.372,209.4676,209.3624,209.4007,1565.0
2021-08-12 12:00:00,219.05,219.09,218.96,219.07,3109.0,209.458,209.4963,209.372,209.4772,3109.0
2021-08-12 12:05:00,219.11,219.37,219.1,219.37,1990.0,209.5154,209.764,209.5059,209.764,1990.0
2021-08-12 12:10:00,219.41,219.59,219.41,219.59,934.0,209.8023,209.9744,209.8023,209.9744,934.0
2021-08-12 12:15:00,219.49,219.5,219.42,219.48,1088.0,209.8788,209.8883,209.8118,209.8692,1088.0
2021-08-12 12:20:00,219.52,219.52,219.33,219.45,1583.0,209.9075,209.9075,209.7258,209.8405,1583.0
2021-08-12 12:25:00,219.44,219.51,219.42,219.51,410.0,209.831,209.8979,209.8118,209.8979,410.0
2021-08-12 12:30:00,219.48,219.64,219.48,219.62,1761.0,209.8692,210.0222,209.8692,210.0031,1761.0
2021-08-12 12:35:00,219.63,219.72,219.59,219.65,6426.0,210.0126,210.0987,209.9744,210.0318,6426.0
2021-08-12 12:40:00,219.66,219.66,219.42,219.53,9628.0,210.0413,210.0413,209.8118,209.917,9628.0
2021-08-12 12:45:00,219.51,219.52,219.4,219.47,3042.0,209.8979,209.9075,209.7927,209.8596,3042.0
2021-08-12 12:50:00,219.51,219.68,219.51,219.64,5300.0,209.8979,210.0605,209.8979,210.0222,5300.0
2021-08-12 12:55:00,219.55,219.74,219.47,219.7,5577.0,209.9361,210.1178,209.8596,210.0796,5577.0
2021-08-12 13:00:00,219.69,219.69,219.53,219.54,1700.0,210.07,210.07,209.917,209.9266,1700.0
2021-08-12 13:05:00,219.44,219.52,219.44,219.48,1506.0,209.831,209.9075,209.831,209.8692,1506.0
2021-08-12 13:10:00,219.47,219.57,219.42,219.5,1204.0,209.8596,209.9553,209.8118,209.8883,1204.0
2021-08-12 13:15:00,219.52,219.56,219.45,219.45,2191.0,209.9075,209.9457,209.8405,209.8405,2191.0
2021-08-12 13:20:00,219.5,219.69,219.5,219.57,2827.0,209.8883,210.07,209.8883,209.9553,2827.0
2021-08-12 13:25:00,219.56,219.67,219.56,219.59,1575.0,209.9457,210.0509,209.9457,209.9744,1575.0
2021-08-12 13:30:00,219.56,219.6,219.48,219.57,2728.0,209.9457,209.984,209.8692,209.9553,2728.0
2021-08-12 13:35:00,219.61,219.72,219.61,219.71,2578.0,209.9935,210.0987,209.9935,210.0891,2578.0
2021-08-12 13:40:00,219.73,219.8,219.67,219.7,1935.0,210.1083,210.1752,210.0509,210.0796,1935.0
2021-08-12 13:45:00,219.64,219.7,219.63,219.7,1184.0,210.0222,210.0796,210.0126,210.0796,1184.0
2021-08-12 13:50:00,219.67,219.69,219.56,219.58,1804.0,210.0509,210.07,209.9457,209.9648,1804.0
2021-08-12 13:55:00,219.56,219.61,219.46,219.46,1550.0,209.9457,209.9935,209.8501,209.8501,1550.0
2021-08-12 14:00:00,219.53,219.63,219.5,219.63,1800.0,209.917,210.0126,209.8883,210.0126,1800.0
2021-08-12 14:05:00,219.64,219.68,219.61,219.65,2544.0,210.0222,210.0605,209.9935,210.0318,2544.0
2021-08-12 14:10:00,219.67,219.75,219.66,219.7,2060.0,210.0509,210.1274,210.0413,210.0796,2060.0
2021-08-12 14:15:00,219.65,219.68,219.59,219.68,704.0,210.0318,210.0605,209.9744,210.0605,704.0
2021-08-12 14:20:00,219.71,219.74,219.67,219.68,1515.0,210.0891,210.1178,210.0509,210.0605,1515.0
2021-08-12 14:25:00,219.69,219.71,219.63,219.67,2925.0,210.07,210.0891,210.0126,210.0509,2925.0
2021-08-12 14:30:00,219.53,219.57,219.48,219.54,1735.0,209.917,209.9553,209.8692,209.9266,1735.0
2021-08-12 14:35:00,219.47,219.56,219.47,219.5,1300.0,209.8596,209.9457,209.8596,209.8883,1300.0
2021-08-12 14:40:00,219.54,219.55,219.37,219.37,1402.0,209.9266,209.9361,209.764,209.764,1402.0
2021-08-12 14:45:00,219.48,219.67,219.48,219.58,2714.0,209.8692,210.0509,209.8692,209.9648,2714.0
2021-08-12 14:50:00,219.52,219.55,219.47,219.51,1382.0,209.9075,209.9361,209.8596,209.8979,1382.0
2021-08-12 14:55:00,219.52,219.55,219.48,219.52,2582.0,209.9075,209.9361,209.8692,209.9075,2582.0
2021-08-12 15:00:00,219.53,219.63,219.47,219.63,1306.0,209.917,210.0126,209.8596,210.0126,1306.0
2021-08-12 15:05:00,219.66,219.77,219.66,219.71,1606.0,210.0413,210.1465,210.0413,210.0891,1606.0
2021-08-12 15:10:00,219.71,219.84,219.69,219.84,1305.0,210.0891,210.2134,210.07,210.2134,1305.0
2021-08-12 15:15:00,219.79,219.86,219.78,219.86,1335.0,210.1656,210.2326,210.1561,210.2326,1335.0
2021-08-12 15:20:00,219.87,219.87,219.76,219.76,3496.0,210.2421,210.2421,210.137,210.137,3496.0
2021-08-12 15:25:00,219.74,219.78,219.73,219.76,2469.0,210.1178,210.1561,210.1083,210.137,2469.0
2021-08-12 15:30:00,219.73,219.75,219.62,219.75,4946.0,210.1083,210.1274,210.0031,210.1274,4946.0
2021-08-12 15:35:00,219.75,219.76,219.65,219.65,3715.0,210.1274,210.137,210.0318,210.0318,3715.0
2021-08-12 15:40:00,219.71,219.72,219.52,219.55,6686.0,210.0891,210.0987,209.9075,209.9361,6686.0
2021-08-12 15:45:00,219.54,219.56,219.45,219.56,6949.0,209.9266,209.9457,209.8405,209.9457,6949.0
2021-08-12 15:50:00,219.54,219.8,219.54,219.79,19231.0,209.9266,210.1752,209.9266,210.1656,19231.0
2021-08-12 15:55:00,219.81,219.9,219.55,219.57,52648.0,210.1848,210.2708,209.9361,209.9553,52648.0
2021-08-13 09:30:00,219.77,219.99,219.11,219.5,10002.0,210.1465,210.3569,209.5154,209.8883,10002.0
2021-08-13 09:35:00,219.36,219.57,218.9,219.21,4023.0,209.7545,209.9553,209.3146,209.611,4023.0
2021-08-13 09:40:00,219.65,220.05,219.65,220.0,5443.0,210.0318,210.4143,210.0318,210.3664,5443.0
2021-08-13 09:45:00,220.0,220.37,219.79,220.28,2573.0,210.3664,210.7202,210.1656,210.6342,2573.0
2021-08-13 09:50:00,220.4,220.45,219.88,220.19,6342.0,210.7489,210.7967,210.2517,210.5481,6342.0
2021-08-13 09:55:00,220.16,220.5,220.16,220.44,2451.0,210.5194,210.8445,210.5194,210.7872,2451.0
2021-08-13 10:00:00,220.21,220.27,220.02,220.07,2418.0,210.5672,210.6246,210.3856,210.4334,2418.0
2021-08-13 10:05:00,220.11,220.25,220.08,220.25,2766.0,210.4716,210.6055,210.4429,210.6055,2766.0
2021-08-13 10:10:00,220.27,220.27,220.11,220.18,1760.0,210.6246,210.6246,210.4716,210.5386,1760.0
2021-08-13 10:15:00,220.23,220.28,220.16,220.16,613.0,210.5864,210.6342,210.5194,210.5194,613.0
2021-08-13 10:20:00,220.2,220.32,220.15,220.31,2530.0,210.5577,210.6724,210.5099,210.6629,2530.0
2021-08-13 10:25:00,220.25,220.25,219.99,220.11,1852.0,210.6055,210.6055,210.3569,210.4716,1852.0
2021-08-13 10:30:00,220.16,220.28,219.91,219.91,3018.0,210.5194,210.6342,210.2804,210.2804,3018.0
2021-08-13 10:35:00,219.91,219.96,219.72,219.84,29914.0,210.2804,210.3282,210.0987,210.2134,29914.0
2021-08-13 10:40:00,219.75,220.07,219.65,220.07,29012.0,210.1274,210.4334,210.0318,210.4334,29012.0
2021-08-13 10:45:00,220.11,220.26,220.06,220.06,3243.0,210.4716,210.6151,210.4238,210.4238,3243.0
2021-08-13 10:50:00,220.06,220.21,220.03,220.03,2403.0,210.4238,210.5672,210.3951,210.3951,2403.0
2021-08-13 10:55:00,220.12,220.25,220.04,220.05,2246.0,210.4812,210.6055,210.4047,210.4143,2246.0
2021-08-13 11:00:00,220.13,220.22,220.1,220.15,2379.0,210.4907,210.5768,210.4621,210.5099,2379.0
2021-08-13 11:05:00,220.12,220.13,219.98,220.08,1710.0,210.4812,210.4907,210.3473,210.4429,1710.0
2021-08-13 11:10:00,220.16,220.46,220.16,220.46,1101.0,210.5194,210.8063,210.5194,210.8063,1101.0
2021-08-13 11:15:00,220.5,220.55,220.49,220.54,1602.0,210.8445,210.8924,210.835,210.8828,1602.0
2021-08-13 11:20:00,220.59,220.7,220.56,220.58,1890.0,210.9306,211.0358,210.9019,210.921,1890.0
2021-08-13 11:25:00,220.59,220.59,220.25,220.46,1550.0,210.9306,210.9306,210.6055,210.8063,1550.0
2021-08-13 11:30:00,220.44,220.67,220.39,220.54,2233.0,210.7872,211.0071,210.7394,210.8828,2233.0
2021-08-13 11:35:00,220.64,220.71,220.54,220.62,800.0,210.9784,211.0454,210.8828,210.9593,800.0
2021-08-13 11:40:00,220.68,220.68,220.68,220.68,200.0,211.0167,211.0167,211.0167,211.0167,200.0
2021-08-13 11:45:00,220.76,220.79,220.58,220.65,2002.0,211.0932,211.1218,210.921,210.988,2002.0
2021-08-13 11:50:00,220.69,220.71,220.62,220.71,920.0,211.0262,211.0454,210.9593,211.0454,920.0
2021-08-13 11:55:00,220.7,220.7,220.57,220.65,2069.0,211.0358,211.0358,210.9115,210.988,2069.0
2021-08-13 12:00:00,220.75,220.76,220.71,220.73,1032.0,211.0836,211.0932,211.0454,211.0645,1032.0
2021-08-13 12:05:00,220.72,220.72,220.64,220.67,3719.0,211.0549,211.0549,210.9784,211.0071,3719.0
2021-08-13 12:10:00,220.75,220.75,220.58,220.64,2201.0,211.0836,211.0836,210.921,210.9784,2201.0
2021-08-13 12:15:00,220.64,220.64,220.44,220.46,800.0,210.9784,210.9784,210.7872,210.8063,800.0
2021-08-13 12:20:00,220.44,220.56,220.42,220.49,2669.0,210.7872,210.9019,210.768,210.835,2669.0
2021-08-13 12:25:00,220.48,220.79,220.41,220.78,37924.0,210.8254,211.1218,210.7585,211.1123,37924.0
2021-08-13 12:30:00,220.8,220.93,220.8,220.84,2355.0,211.1314,211.2557,211.1314,211.1697,2355.0
2021-08-13 12:35:00,220.76,220.83,220.57,220.58,2102.0,211.0932,211.1601,210.9115,210.921,2102.0
2021-08-13 12:40:00,220.58,220.65,220.5,220.51,3046.0,210.921,210.988,210.8445,210.8541,3046.0
2021-08-13 12:45:00,220.48,220.67,220.48,220.67,1781.0,210.8254,211.0071,210.8254,211.0071,1781.0
2021-08-13 12:50:00,220.54,220.57,220.36,220.55,3200.0,210.8828,210.9115,210.7107,210.8924,3200.0
2021-08-13 12:55:00,220.49,220.5,220.41,220.42,1148.0,210.835,210.8445,210.7585,210.768,1148.0
2021-08-13 13:00:00,220.4,220.65,220.4,220.55,3676.0,210.7489,210.988,210.7489,210.8924,3676.0
2021-08-13 13:05:00,220.51,220.61,220.46,220.51,2397.0,210.8541,210.9497,210.8063,210.8541,2397.0
2021-08-13 13:10:00,220.49,220.52,220.42,220.45,1687.0,210.835,210.8637,210.768,210.7967,1687.0
2021-08-13 13:15:00,220.48,220.62,220.41,220.47,3284.0,210.8254,210.9593,210.7585,210.8159,3284.0
2021-08-13 13:20:00,220.57,220.63,220.56,220.57,712.0,210.9115,210.9689,210.9019,210.9115,712.0
2021-08-13 13:25:00,220.61,220.63,220.57,220.59,1454.0,210.9497,210.9689,210.9115,210.9306,1454.0
2021-08-13 13:30:00,220.57,220.6,220.56,220.58,808.0,210.9115,210.9402,210.9019,210.921,808.0
2021-08-13 13:35:00,220.55,220.78,220.55,220.71,5220.0,210.8924,211.1123,210.8924,211.0454,5220.0
2021-08-13 13:40:00,220.72,220.84,220.66,220.84,4054.0,211.0549,211.1697,210.9975,211.1697,4054.0
2021-08-13 13:45:00,220.84,220.86,220.81,220.83,1723.0,211.1697,211.1888,211.141,211.1601,1723.0
2021-08-13 13:50:00,220.86,221.1,220.85,221.08,3512.0,211.1888,211.4183,211.1792,211.3991,3512.0
2021-08-13 13:55:00,221.05,221.08,220.89,220.94,2432.0,211.3705,211.3991,211.2175,211.2653,2432.0
2021-08-13 14:00:00,220.93,221.0,220.89,221.0,3399.0,211.2557,211.3227,211.2175,211.3227,3399.0
2021-08-13 14:05:00,221.03,221.03,220.95,221.03,2890.0,211.3513,211.3513,211.2748,211.3513,2890.0
2021-08-13 14:10:00,221.07,221.12,221.02,221.02,1600.0,211.3896,211.4374,211.3418,211.3418,1600.0
2021-08-13 14:15:00,221.06,221.13,221.05,221.06,2164.0,211.38,211.447,211.3705,211.38,2164.0
2021-08-13 14:20:00,221.02,221.1,221.01,221.09,3257.0,211.3418,211.4183,211.3322,211.4087,3257.0
2021-08-13 14:25:00,221.08,221.16,221.02,221.13,5546.0,211.3991,211.4756,211.3418,211.447,5546.0
2021-08-13 14:30:00,221.17,221.33,221.14,221.2,2099.0,211.4852,211.6382,211.4565,211.5139,2099.0
2021-08-13 14:35:00,221.23,221.27,221.02,221.02,2434.0,211.5426,211.5808,211.3418,211.3418,2434.0
2021-08-13 14:40:00,221.06,221.12,220.97,221.03,2647.0,211.38,211.4374,211.294,211.3513,2647.0
2021-08-13 14:45:00,221.01,221.09,220.93,220.93,1208.0,211.3322,211.4087,211.2557,211.2557,1208.0
2021-08-13 14:50:00,220.95,221.0,220.94,220.96,1616.0,211.2748,211.3227,211.2653,211.2844,1616.0
2021-08-13 14:55:00,220.93,221.01,220.9,220.9,2526.0,211.2557,211.3322,211.227,211.227,2526.0
2021-08-13 15:00:00,220.96,221.11,220.96,221.11,2042.0,211.2844,211.4278,211.2844,211.4278,2042.0
2021-08-13 15:05:00,221.09,221.19,221.03,221.19,1839.0,211.4087,211.5043,211.3513,211.5043,1839.0
2021-08-13 15:10:00,221.16,221.23,221.09,221.1,3553.0,211.4756,211.5426,211.4087,211.4183,3553.0
2021-08-13 15:15:00,221.1,221.1,220.99,221.05,3702.0,211.4183,211.4183,211.3131,211.3705,3702.0
2021-08-13 15:20:00,221.05,221.14,221.04,221.1,2316.0,211.3705,211.4565,211.3609,211.4183,2316.0
2021-08-13 15:25:00,221.09,221.17,221.0,221.17,2566.0,211.4087,211.4852,211.3227,211.4852,2566.0
2021-08-13 15:30:00,221.18,221.32,221.18,221.26,3453.0,211.4948,211.6286,211.4948,211.5713,3453.0
2021-08-13 15:35:00,221.3,221.36,221.26,221.29,3131.0,211.6095,211.6669,211.5713,211.6,3131.0
2021-08-13 15:40:00,221.32,221.36,221.16,221.18,5130.0,211.6286,211.6669,211.4756,211.4948,5130.0
2021-08-13 15:45:00,221.2,221.34,221.19,221.26,6705.0,211.5139,211.6478,211.5043,211.5713,6705.0
2021-08-13 15:50:00,221.31,221.31,221.06,221.07,12601.0,211.6191,211.6191,211.38,211.3896,12601.0
2021-08-13 15:55:00,221.1,221.62,221.07,221.58,20639.0,211.4183,211.9155,211.3896,211.8773,20639.0
2021-08-16 09:30:00,219.67,219.9,218.97,218.97,18559.0,210.0509,210.2708,209.3815,209.3815,18559.0
2021-08-16 09:35:00,219.1,219.33,218.7,219.33,3550.0,209.5059,209.7258,209.1234,209.7258,3550.0
2021-08-16 09:40:00,219.44,219.44,219.01,219.02,2005.0,209.831,209.831,209.4198,209.4294,2005.0
2021-08-16 09:45:00,219.11,219.11,218.42,218.93,3236.0,209.5154,209.5154,208.8556,209.3433,3236.0
2021-08-16 09:50:00,218.88,219.04,218.73,219.04,2520.0,209.2955,209.4485,209.1521,209.4485,2520.0
2021-08-16 09:55:00,218.92,219.48,218.79,219.36,4423.0,209.3337,209.8692,209.2094,209.7545,4423.0
2021-08-16 10:00:00,219.3,219.3,219.03,219.23,4177.0,209.6971,209.6971,209.4389,209.6302,4177.0
2021-08-16 10:05:00,219.15,219.65,219.12,219.49,3531.0,209.5537,210.0318,209.525,209.8788,3531.0
2021-08-16 10:10:00,219.48,220.3,219.47,220.24,1968.0,209.8692,210.6533,209.8596,210.5959,1968.0
2021-08-16 10:15:00,220.15,220.21,219.94,220.01,2295.0,210.5099,210.5672,210.3091,210.376,2295.0
2021-08-16 10:20:00,220.03,220.5,220.03,220.36,7741.0,210.3951,210.8445,210.3951,210.7107,7741.0
2021-08-16 10:25:00,220.34,220.58,220.12,220.58,3067.0,210.6916,210.921,210.4812,210.921,3067.0
2021-08-16 10:30:00,220.57,220.9,220.49,220.49,5288.0,210.9115,211.227,210.835,210.835,5288.0
2021-08-16 10:35:00,220.59,220.63,220.34,220.36,6772.0,210.9306,210.9689,210.6916,210.7107,6772.0
2021-08-16 10:40:00,220.41,220.81,220.39,220.73,2902.0,210.7585,211.141,210.7394,211.0645,2902.0
2021-08-16 10:45:00,220.75,220.83,220.61,220.74,3894.0,211.0836,211.1601,210.9497,211.074,3894.0
2021-08-16 10:50:00,220.67,220.67,220.35,220.39,1952.0,211.0071,211.0071,210.7011,210.7394,1952.0
2021-08-16 10:55:00,220.4,220.43,220.06,220.2,2932.0,210.7489,210.7776,210.4238,210.5577,2932.0
2021-08-16 11:00:00,220.14,220.37,219.86,219.98,5438.0,210.5003,210.7202,210.2326,210.3473,5438.0
2021-08-16 11:05:00,219.94,220.04,219.9,219.91,1601.0,210.3091,210.4047,210.2708,210.2804,1601.0
2021-08-16 11:10:00,219.97,220.11,219.97,220.07,3696.0,210.3378,210.4716,210.3378,210.4334,3696.0
2021-08-16 11:15:00,220.12,220.15,220.04,220.15,2208.0,210.4812,210.5099,210.4047,210.5099,2208.0
2021-08-16 11:20:00,220.18,220.33,220.15,220.15,2359.0,210.5386,210.682,210.5099,210.5099,2359.0
2021-08-16 11:25:00,220.24,220.36,220.17,220.34,3700.0,210.5959,210.7107,210.529,210.6916,3700.0
2021-08-16 11:30:00,220.25,220.45,220.19,220.32,4213.0,210.6055,210.7967,210.5481,210.6724,4213.0
2021-08-16 11:35:00,220.3,220.3,219.89,219.99,4082.0,210.6533,210.6533,210.2613,210.3569,4082.0
2021-08-16 11:40:00,220.06,220.06,219.96,219.97,2927.0,210.4238,210.4238,210.3282,210.3378,2927.0
2021-08-16 11:45:00,220.0,220.13,219.99,220.11,3612.0,210.3664,210.4907,210.3569,210.4716,3612.0
2021-08-16 11:50:00,220.11,220.24,219.94,219.95,1801.0,210.4716,210.5959,210.3091,210.3186,1801.0
2021-08-16 11:55:00,219.95,219.95,219.81,219.88,1499.0,210.3186,210.3186,210.1848,210.2517,1499.0
2021-08-16 12:00:00,219.82,219.89,219.76,219.87,2100.0,210.1943,210.2613,210.137,210.2421,2100.0
2021-08-16 12:05:00,219.84,220.05,219.83,220.05,5608.0,210.2134,210.4143,210.2039,210.4143,5608.0
2021-08-16 12:10:00,220.02,220.13,219.89,220.13,3100.0,210.3856,210.4907,210.2613,210.4907,3100.0
2021-08-16 12:15:00,220.26,220.32,220.19,220.19,2602.0,210.6151,210.6724,210.5481,210.5481,2602.0
2021-08-16 12:20:00,220.29,220.37,220.29,220.35,800.0,210.6437,210.7202,210.6437,210.7011,800.0
2021-08-16 12:25:00,220.39,220.46,220.33,220.44,3152.0,210.7394,210.8063,210.682,210.7872,3152.0
2021-08-16 12:30:00,220.43,220.51,220.34,220.47,3004.0,210.7776,210.8541,210.6916,210.8159,3004.0
2021-08-16 12:35:00,220.56,220.68,220.54,220.58,6120.0,210.9019,211.0167,210.8828,210.921,6120.0
2021-08-16 12:40:00,220.61,220.77,220.61,220.77,2107.0,210.9497,211.1027,210.9497,211.1027,2107.0
2021-08-16 12:45:00,220.77,220.86,220.69,220.79,3317.0,211.1027,211.1888,211.0262,211.1218,3317.0
2021-08-16 12:50:00,220.8,220.87,220.8,220.81,2600.0,211.1314,211.1983,211.1314,211.141,2600.0
2021-08-16 12:55:00,220.9,220.93,220.84,220.85,2735.0,211.227,211.2557,211.1697,211.1792,2735.0
2021-08-16 13:00:00,220.8,220.8,220.48,220.53,3301.0,211.1314,211.1314,210.8254,210.8732,3301.0
2021-08-16 13:05:00,220.59,220.67,220.56,220.66,2334.0,210.9306,211.0071,210.9019,210.9975,2334.0
2021-08-16 13:10:00,220.63,220.73,220.55,220.68,3571.0,210.9689,211.0645,210.8924,211.0167,3571.0
2021-08-16 13:15:00,220.64,220.75,220.61,220.75,2133.0,210.9784,211.0836,210.9497,211.0836,2133.0
2021-08-16 13:20:00,220.74,220.74,220.61,220.62,1297.0,211.074,211.074,210.9497,210.9593,1297.0
2021-08-16 13:25:00,220.66,220.66,220.59,220.6,2200.0,210.9975,210.9975,210.9306,210.9402,2200.0
2021-08-16 13:30:00,220.59,220.65,220.53,220.65,2320.0,210.9306,210.988,210.8732,210.988,2320.0
2021-08-16 13:35:00,220.62,220.62,220.52,220.56,2720.0,210.9593,210.9593,210.8637,210.9019,2720.0
2021-08-16 13:40:00,220.56,220.57,220.44,220.45,2411.0,210.9019,210.9115,210.7872,210.7967,2411.0
2021-08-16 13:45:00,220.5,220.5,220.32,220.37,4146.0,210.8445,210.8445,210.6724,210.7202,4146.0
2021-08-16 13:50:00,220.37,220.42,220.32,220.38,1544.0,210.7202,210.768,210.6724,210.7298,1544.0
2021-08-16 13:55:00,220.35,220.53,220.32,220.48,2914.0,210.7011,210.8732,210.6724,210.8254,2914.0
2021-08-16 14:00:00,220.53,220.53,220.3,220.46,2820.0,210.8732,210.8732,210.6533,210.8063,2820.0
2021-08-16 14:05:00,220.46,220.54,220.43,220.49,2038.0,210.8063,210.8828,210.7776,210.835,2038.0
2021-08-16 14:10:00,220.48,220.57,220.47,220.51,4616.0,210.8254,210.9115,210.8159,210.8541,4616.0
2021-08-16 14:15:00,220.52,220.77,220.51,220.74,9124.0,210.8637,211.1027,210.8541,211.074,9124.0
2021-08-16 14:20:00,220.75,220.76,220.7,220.7,2022.0,211.0836,211.0932,211.0358,211.0358,2022.0
2021-08-16 14:25:00,220.75,220.75,220.7,220.71,1703.0,211.0836,211.0836,211.0358,211.0454,1703.0
2021-08-16 14:30:00,220.7,220.7,220.6,220.66,2808.0,211.0358,211.0358,210.9402,210.9975,2808.0
2021-08-16 14:35:00,220.6,220.67,220.6,220.63,2165.0,210.9402,211.0071,210.9402,210.9689,2165.0
2021-08-16 14:40:00,220.62,220.69,220.6,220.67,2355.0,210.9593,211.0262,210.9402,211.0071,2355.0
2021-08-16 14:45:00,220.69,220.8,220.68,220.75,4990.0,211.0262,211.1314,211.0167,211.0836,4990.0
2021-08-16 14:50:00,220.74,220.87,220.72,220.82,3328.0,211.074,211.1983,211.0549,211.1505,3328.0
2021-08-16 14:55:00,220.84,220.85,220.72,220.73,3507.0,211.1697,211.1792,211.0549,211.0645,3507.0
2021-08-16 15:00:00,220.73,220.81,220.72,220.8,3999.0,211.0645,211.141,211.0549,211.1314,3999.0
2021-08-16 15:05:00,220.82,220.83,220.74,220.79,3260.0,211.1505,211.1601,211.074,211.1218,3260.0
2021-08-16 15:10:00,220.82,220.95,220.8,220.91,3164.0,211.1505,211.2748,211.1314,211.2366,3164.0
2021-08-16 15:15:00,220.91,221.15,220.91,221.15,7119.0,211.2366,211.4661,211.2366,211.4661,7119.0
2021-08-16 15:20:00,221.17,221.26,221.11,221.11,3780.0,211.4852,211.5713,211.4278,211.4278,3780.0
2021-08-16 15:25:00,221.16,221.16,220.93,220.97,2910.0,211.4756,211.4756,211.2557,211.294,2910.0
2021-08-16 15:30:00,220.92,221.06,220.75,221.02,8010.0,211.2462,211.38,211.0836,211.3418,8010.0
2021-08-16 15:35:00,221.05,221.09,220.94,220.95,4180.0,211.3705,211.4087,211.2653,211.2748,4180.0
2021-08-16 15:40:00,220.95,220.97,220.73,220.84,9068.0,211.2748,211.294,211.0645,211.1697,9068.0
2021-08-16 15:45:00,220.84,221.06,220.78,221.04,16218.0,211.1697,211.38,211.1123,211.3609,16218.0
2021-08-16 15:50:00,221.07,221.29,221.03,221.07,16334.0,211.3896,211.6,211.3513,211.3896,16334.0
2021-08-16 15:55:00,221.06,221.36,221.06,221.25,37180.0,211.38,211.6669,211.38,211.5617,37180.0
2021-08-17 09:30:00,221.16,221.51,220.11,220.11,10923.0,211.4756,211.8103,210.4716,210.4716,10923.0
2021-08-17 09:35:00,220.16,221.08,220.08,220.42,3816.0,210.5194,211.3991,210.4429,210.768,3816.0
2021-08-17 09:40:00,220.3,220.3,220.09,220.28,802.0,210.6533,210.6533,210.4525,210.6342,802.0
2021-08-17 09:45:00,220.34,220.38,219.69,219.93,3171.0,210.6916,210.7298,210.07,210.2995,3171.0
2021-08-17 09:50:00,219.93,220.21,219.9,219.97,2223.0,210.2995,210.5672,210.2708,210.3378,2223.0
2021-08-17 09:55:00,219.87,220.29,219.86,220.24,4902.0,210.2421,210.6437,210.2326,210.5959,4902.0
2021-08-17 10:00:00,220.17,220.3,220.06,220.14,3024.0,210.529,210.6533,210.4238,210.5003,3024.0
2021-08-17 10:05:00,220.06,220.31,220.0,220.31,1683.0,210.4238,210.6629,210.3664,210.6629,1683.0
2021-08-17 10:10:00,220.35,220.47,220.21,220.45,2069.0,210.7011,210.8159,210.5672,210.7967,2069.0
2021-08-17 10:15:00,220.34,220.36,219.86,220.19,2241.0,210.6916,210.7107,210.2326,210.5481,2241.0
2021-08-17 10:20:00,220.24,220.4,220.05,220.22,5230.0,210.5959,210.7489,210.4143,210.5768,5230.0
2021-08-17 10:25:00,220.2,220.38,220.1,220.3,2507.0,210.5577,210.7298,210.4621,210.6533,2507.0
2021-08-17 10:30:00,220.32,220.5,220.29,220.32,5332.0,210.6724,210.8445,210.6437,210.6724,5332.0
2021-08-17 10:35:00,220.34,220.35,220.02,220.02,1430.0,210.6916,210.7011,210.3856,210.3856,1430.0
2021-08-17 10:40:00,219.94,220.3,219.89,220.18,5513.0,210.3091,210.6533,210.2613,210.5386,5513.0
2021-08-17 10:45:00,220.15,220.55,220.07,220.47,13052.0,210.5099,210.8924,210.4334,210.8159,13052.0
2021-08-17 10:50:00,220.54,220.57,220.31,220.48,3077.0,210.8828,210.9115,210.6629,210.8254,3077.0
2021-08-17 10:55:00,220.29,220.38,220.18,220.2,1204.0,210.6437,210.7298,210.5386,210.5577,1204.0
2021-08-17 11:00:00,220.17,220.21,219.97,220.02,3601.0,210.529,210.5672,210.3378,210.3856,3601.0
2021-08-17 11:05:00,220.04,220.36,219.98,220.36,7404.0,210.4047,210.7107,210.3473,210.7107,7404.0
2021-08-17 11:10:00,220.36,220.41,220.27,220.3,1930.0,210.7107,210.7585,210.6246,210.6533,1930.0
2021-08-17 11:15:00,220.52,220.58,220.47,220.58,1359.0,210.8637,210.921,210.8159,210.921,1359.0
2021-08-17 11:20:00,220.65,220.66,220.57,220.57,1531.0,210.988,210.9975,210.9115,210.9115,1531.0
2021-08-17 11:25:00,220.52,220.52,220.36,220.38,2320.0,210.8637,210.8637,210.7107,210.7298,2320.0
2021-08-17 11:30:00,220.4,220.6,220.27,220.6,11747.0,210.7489,210.9402,210.6246,210.9402,11747.0
2021-08-17 11:35:00,220.53,220.53,220.32,220.49,2405.0,210.8732,210.8732,210.6724,210.835,2405.0
2021-08-17 11:40:00,220.44,220.48,220.34,220.41,2976.0,210.7872,210.8254,210.6916,210.7585,2976.0
2021-08-17 11:45:00,220.55,220.56,220.36,220.38,2620.0,210.8924,210.9019,210.7107,210.7298,2620.0
2021-08-17 11:50:00,220.32,220.45,220.32,220.4,2401.0,210.6724,210.7967,210.6724,210.7489,2401.0
2021-08-17 11:55:00,220.34,220.42,220.29,220.3,1300.0,210.6916,210.768,210.6437,210.6533,1300.0
2021-08-17 12:00:00,220.32,220.32,220.24,220.28,2079.0,210.6724,210.6724,210.5959,210.6342,2079.0
2021-08-17 12:05:00,220.36,220.48,220.3,220.3,5262.0,210.7107,210.8254,210.6533,210.6533,5262.0
2021-08-17 12:10:00,220.28,220.58,220.19,220.51,11583.0,210.6342,210.921,210.5481,210.8541,11583.0
2021-08-17 12:15:00,220.46,220.51,220.05,220.1,10952.0,210.8063,210.8541,210.4143,210.4621,10952.0
2021-08-17 12:20:00,220.18,220.63,220.18,220.56,11893.0,210.5386,210.9689,210.5386,210.9019,11893.0
2021-08-17 12:25:00,220.51,220.54,220.35,220.38,3783.0,210.8541,210.8828,210.7011,210.7298,3783.0
2021-08-17 12:30:00,220.32,220.32,220.11,220.21,8734.0,210.6724,210.6724,210.4716,210.5672,8734.0
2021-08-17 12:35:00,220.16,220.2,219.94,219.99,10173.0,210.5194,210.5577,210.3091,210.3569,10173.0
2021-08-17 12:40:00,219.99,220.08,219.89,220.06,8135.0,210.3569,210.4429,210.2613,210.4238,8135.0
2021-08-17 12:45:00,219.99,220.0,219.56,219.71,4423.0,210.3569,210.3664,209.9457,210.0891,4423.0
2021-08-17 12:50:00,219.65,219.67,219.35,219.46,5610.0,210.0318,210.0509,209.7449,209.8501,5610.0
2021-08-17 12:55:00,219.38,219.4,219.32,219.34,2680.0,209.7736,209.7927,209.7162,209.7353,2680.0
2021-08-17 13:00:00,219.16,219.5,219.16,219.39,4025.0,209.5632,209.8883,209.5632,209.7832,4025.0
2021-08-17 13:05:00,219.46,219.76,219.41,219.71,3757.0,209.8501,210.137,209.8023,210.0891,3757.0
2021-08-17 13:10:00,219.75,220.21,219.74,220.2,7765.0,210.1274,210.5672,210.1178,210.5577,7765.0
2021-08-17 13:15:00,220.15,220.15,219.54,219.59,5956.0,210.5099,210.5099,209.9266,209.9744,5956.0
2021-08-17 13:20:00,219.61,219.65,219.36,219.4,2863.0,209.9935,210.0318,209.7545,209.7927,2863.0
2021-08-17 13:25:00,219.44,219.89,219.4,219.89,2670.0,209.831,210.2613,209.7927,210.2613,2670.0
2021-08-17 13:30:00,219.88,219.91,219.76,219.78,1228.0,210.2517,210.2804,210.137,210.1561,1228.0
2021-08-17 13:35:00,219.74,219.77,219.53,219.67,3801.0,210.1178,210.1465,209.917,210.0509,3801.0
2021-08-17 13:40:00,219.6,219.72,219.47,219.58,10889.0,209.984,210.0987,209.8596,209.9648,10889.0
2021-08-17 13:45:00,219.51,219.69,219.51,219.69,1925.0,209.8979,210.07,209.8979,210.07,1925.0
2021-08-17 13:50:00,219.72,219.9,219.7,219.79,8374.0,210.0987,210.2708,210.0796,210.1656,8374.0
2021-08-17 13:55:00,219.88,220.14,219.83,220.0,10712.0,210.2517,210.5003,210.2039,210.3664,10712.0
2021-08-17 14:00:00,219.99,220.17,219.77,219.96,12510.0,210.3569,210.529,210.1465,210.3282,12510.0
2021-08-17 14:05:00,220.0,220.14,219.99,220.04,2676.0,210.3664,210.5003,210.3569,210.4047,2676.0
2021-08-17 14:10:00,220.06,220.15,220.06,220.15,1103.0,210.4238,210.5099,210.4238,210.5099,1103.0
2021-08-17 14:15:00,220.18,220.35,220.15,220.15,1505.0,210.5386,210.7011,210.5099,210.5099,1505.0
2021-08-17 14:20:00,220.15,220.15,220.12,220.13,300.0,210.5099,210.5099,210.4812,210.4907,300.0
2021-08-17 14:25:00,220.1,220.1,219.98,220.02,2971.0,210.4621,210.4621,210.3473,210.3856,2971.0
2021-08-17 14:30:00,220.0,220.06,219.92,220.0,3057.0,210.3664,210.4238,210.2899,210.3664,3057.0
2021-08-17 14:35:00,219.97,219.98,219.92,219.98,1519.0,210.3378,210.3473,210.2899,210.3473,1519.0
2021-08-17 14:40:00,219.95,220.04,219.95,220.0,2900.0,210.3186,210.4047,210.3186,210.3664,2900.0
2021-08-17 14:45:00,220.04,220.2,220.02,220.16,5211.0,210.4047,210.5577,210.3856,210.5194,5211.0
2021-08-17 14:50:00,220.21,220.3,220.15,220.21,1592.0,210.5672,210.6533,210.5099,210.5672,1592.0
2021-08-17 14:55:00,220.21,220.41,220.21,220.37,5365.0,210.5672,210.7585,210.5672,210.7202,5365.0
2021-08-17 15:00:00,220.35,220.5,220.32,220.41,2941.0,210.7011,210.8445,210.6724,210.7585,2941.0
2021-08-17 15:05:00,220.44,220.62,220.4,220.61,2427.0,210.7872,210.9593,210.7489,210.9497,2427.0
2021-08-17 15:10:00,220.58,220.74,220.54,220.59,2681.0,210.921,211.074,210.8828,210.9306,2681.0
2021-08-17 15:15:00,220.59,220.6,220.52,220.59,1501.0,210.9306,210.9402,210.8637,210.9306,1501.0
2021-08-17 15:20:00,220.63,220.69,220.52,220.53,2040.0,210.9689,211.0262,210.8637,210.8732,2040.0
2021-08-17 15:25:00,220.55,220.78,220.55,220.71,3312.0,210.8924,211.1123,210.8924,211.0454,3312.0
2021-08-17 15:30:00,220.75,221.03,220.75,220.9,7570.0,211.0836,211.3513,211.0836,211.227,7570.0
2021-08-17 15:35:00,220.91,220.94,220.78,220.84,5369.0,211.2366,211.2653,211.1123,211.1697,5369.0
2021-08-17 15:40:00,220.83,220.88,220.69,220.83,5646.0,211.1601,211.2079,211.0262,211.1601,5646.0
2021-08-17 15:45:00,220.81,220.94,220.75,220.86,6703.0,211.141,211.2653,211.0836,211.1888,6703.0
2021-08-17 15:50:00,220.89,221.34,220.89,221.16,19461.0,211.2175,211.6478,211.2175,211.4756,19461.0
2021-08-17 15:55:00,221.19,221.38,221.16,221.35,28940.0,211.5043,211.686,211.4756,211.6573,28940.0
2021-08-18 09:30:00,220.55,221.0,220.16,220.35,9709.0,210.8924,211.3227,210.5194,210.7011,9709.0
2021-08-18 09:35:00,220.0,220.0,219.61,220.0,3000.0,210.3664,210.3664,209.9935,210.3664,3000.0
2021-08-18 09:40:00,220.01,220.29,219.45,220.29,1873.0,210.376,210.6437,209.8405,210.6437,1873.0
2021-08-18 09:45:00,220.21,220.47,220.2,220.47,1008.0,210.5672,210.8159,210.5577,210.8159,1008.0
2021-08-18 09:50:00,220.54,220.55,220.2,220.33,4088.0,210.8828,210.8924,210.5577,210.682,4088.0
2021-08-18 09:55:00,220.26,220.35,220.08,220.08,1607.0,210.6151,210.7011,210.4429,210.4429,1607.0
2021-08-18 10:00:00,220.23,220.66,219.98,220.66,4628.0,210.5864,210.9975,210.3473,210.9975,4628.0
2021-08-18 10:05:00,220.43,220.63,220.32,220.46,2409.0,210.7776,210.9689,210.6724,210.8063,2409.0
2021-08-18 10:10:00,220.54,221.09,220.53,220.98,3073.0,210.8828,211.4087,210.8732,211.3035,3073.0
2021-08-18 10:15:00,221.02,221.02,220.58,220.59,2579.0,211.3418,211.3418,210.921,210.9306,2579.0
2021-08-18 10:20:00,220.61,220.65,220.48,220.65,3362.0,210.9497,210.988,210.8254,210.988,3362.0
2021-08-18 10:25:00,220.52,220.6,220.23,220.23,3202.0,210.8637,210.9402,210.5864,210.5864,3202.0
2021-08-18 10:30:00,220.14,220.36,220.14,220.27,1200.0,210.5003,210.7107,210.5003,210.6246,1200.0
2021-08-18 10:35:00,220.22,220.55,220.16,220.26,3142.0,210.5768,210.8924,210.5194,210.6151,3142.0
2021-08-18 10:40:00,220.1,220.1,219.87,219.96,4107.0,210.4621,210.4621,210.2421,210.3282,4107.0
2021-08-18 10:45:00,220.0,220.33,219.99,220.11,1735.0,210.3664,210.682,210.3569,210.4716,1735.0
2021-08-18 10:50:00,220.12,220.44,219.95,220.03,3675.0,210.4812,210.7872,210.3186,210.3951,3675.0
2021-08-18 10:55:00,219.99,220.01,219.7,219.86,8659.0,210.3569,210.376,210.0796,210.2326,8659.0
2021-08-18 11:00:00,219.92,220.0,219.65,219.69,12855.0,210.2899,210.3664,210.0318,210.07,12855.0
2021-08-18 11:05:00,219.7,219.99,219.61,219.99,6728.0,210.0796,210.3569,209.9935,210.3569,6728.0
2021-08-18 11:10:00,220.04,220.04,219.9,219.92,5140.0,210.4047,210.4047,210.2708,210.2899,5140.0
2021-08-18 11:15:00,219.87,219.89,219.6,219.84,5948.0,210.2421,210.2613,209.984,210.2134,5948.0
2021-08-18 11:20:00,219.82,220.05,219.8,220.0,8772.0,210.1943,210.4143,210.1752,210.3664,8772.0
2021-08-18 11:25:00,220.15,220.15,219.91,220.0,2021.0,210.5099,210.5099,210.2804,210.3664,2021.0
2021-08-18 11:30:00,219.97,220.0,219.56,219.58,12167.0,210.3378,210.3664,209.9457,209.9648,12167.0
2021-08-18 11:35:00,219.51,220.04,219.51,220.04,2386.0,209.8979,210.4047,209.8979,210.4047,2386.0
2021-08-18 11:40:00,219.96,220.24,219.96,220.05,1607.0,210.3282,210.5959,210.3282,210.4143,1607.0
2021-08-18 11:45:00,219.97,220.04,219.76,219.86,1510.0,210.3378,210.4047,210.137,210.2326,1510.0
2021-08-18 11:50:00,219.81,220.0,219.76,219.87,6301.0,210.1848,210.3664,210.137,210.2421,6301.0
2021-08-18 11:55:00,219.78,219.99,219.78,219.84,7457.0,210.1561,210.3569,210.1561,210.2134,7457.0
2021-08-18 12:00:00,219.89,220.06,219.84,219.94,4378.0,210.2613,210.4238,210.2134,210.3091,4378.0
2021-08-18 12:05:00,219.94,220.0,219.91,219.95,1863.0,210.3091,210.3664,210.2804,210.3186,1863.0
2021-08-18 12:10:00,219.91,220.01,219.89,220.01,4642.0,210.2804,210.376,210.2613,210.376,4642.0
2021-08-18 12:15:00,219.95,220.06,219.93,219.97,2732.0,210.3186,210.4238,210.2995,210.3378,2732.0
2021-08-18 12:20:00,219.96,220.01,219.81,219.81,5727.0,210.3282,210.376,210.1848,210.1848,5727.0
2021-08-18 12:25:00,219.83,219.98,219.77,219.78,11928.0,210.2039,210.3473,210.1465,210.1561,11928.0
2021-08-18 12:30:00,219.78,219.79,219.55,219.74,8594.0,210.1561,210.1656,209.9361,210.1178,8594.0
2021-08-18 12:35:00,219.72,219.91,219.59,219.75,10132.0,210.0987,210.2804,209.9744,210.1274,10132.0
2021-08-18 12:40:00,219.72,219.83,219.69,219.72,1604.0,210.0987,210.2039,210.07,210.0987,1604.0
2021-08-18 12:45:00,219.7,219.82,219.7,219.79,3750.0,210.0796,210.1943,210.0796,210.1656,3750.0
2021-08-18 12:50:00,219.76,219.98,219.74,219.9,2047.0,210.137,210.3473,210.1178,210.2708,2047.0
2021-08-18 12:55:00,219.94,220.23,219.94,220.16,12200.0,210.3091,210.5864,210.3091,210.5194,12200.0
2021-08-18 13:00:00,220.12,220.12,219.94,220.0,3648.0,210.4812,210.4812,210.3091,210.3664,3648.0
2021-08-18 13:05:00,219.94,220.3,219.9,220.3,2890.0,210.3091,210.6533,210.2708,210.6533,2890.0
2021-08-18 13:10:00,220.28,220.52,220.28,220.52,4098.0,210.6342,210.8637,210.6342,210.8637,4098.0
2021-08-18 13:15:00,220.45,220.45,220.2,220.34,3949.0,210.7967,210.7967,210.5577,210.6916,3949.0
2021-08-18 13:20:00,220.35,220.45,220.25,220.31,5318.0,210.7011,210.7967,210.6055,210.6629,5318.0
2021-08-18 13:25:00,220.27,220.3,220.12,220.23,3328.0,210.6246,210.6533,210.4812,210.5864,3328.0
2021-08-18 13:30:00,220.32,220.39,220.22,220.22,2620.0,210.6724,210.7394,210.5768,210.5768,2620.0
2021-08-18 13:35:00,220.23,220.45,220.23,220.39,3048.0,210.5864,210.7967,210.5864,210.7394,3048.0
2021-08-18 13:40:00,220.45,220.58,220.45,220.58,1693.0,210.7967,210.921,210.7967,210.921,1693.0
2021-08-18 13:45:00,220.52,220.58,220.41,220.55,7155.0,210.8637,210.921,210.7585,210.8924,7155.0
2021-08-18 13:50:00,220.37,220.62,220.36,220.59,1200.0,210.7202,210.9593,210.7107,210.9306,1200.0
2021-08-18 13:55:00,220.63,220.63,220.49,220.52,2251.0,210.9689,210.9689,210.835,210.8637,2251.0
2021-08-18 14:00:00,220.48,220.67,220.47,220.67,1526.0,210.8254,211.0071,210.8159,211.0071,1526.0
2021-08-18 14:05:00,220.8,220.81,220.53,220.53,3571.0,211.1314,211.141,210.8732,210.8732,3571.0
2021-08-18 14:10:00,220.53,220.53,220.05,220.12,7527.0,210.8732,210.8732,210.4143,210.4812,7527.0
2021-08-18 14:15:00,220.1,220.1,219.71,219.94,2620.0,210.4621,210.4621,210.0891,210.3091,2620.0
2021-08-18 14:20:00,220.19,220.19,219.86,220.04,2890.0,210.5481,210.5481,210.2326,210.4047,2890.0
2021-08-18 14:25:00,220.12,220.3,220.07,220.22,3748.0,210.4812,210.6533,210.4334,210.5768,3748.0
2021-08-18 14:30:00,220.38,220.38,220.24,220.31,1909.0,210.7298,210.7298,210.5959,210.6629,1909.0
2021-08-18 14:35:00,220.36,220.47,220.27,220.27,1744.0,210.7107,210.8159,210.6246,210.6246,1744.0
2021-08-18 14:40:00,220.28,220.28,220.04,220.04,1869.0,210.6342,210.6342,210.4047,210.4047,1869.0
2021-08-18 14:45:00,219.98,220.08,219.91,220.05,2440.0,210.3473,210.4429,210.2804,210.4143,2440.0
2021-08-18 14:50:00,220.1,220.15,220.04,220.12,2647.0,210.4621,210.5099,210.4047,210.4812,2647.0
2021-08-18 14:55:00,220.14,220.31,220.14,220.31,4405.0,210.5003,210.6629,210.5003,210.6629,4405.0
2021-08-18 15:00:00,220.19,220.32,220.0,220.02,4462.0,210.5481,210.6724,210.3664,210.3856,4462.0
2021-08-18 15:05:00,220.06,220.21,219.98,220.12,3524.0,210.4238,210.5672,210.3473,210.4812,3524.0
2021-08-18 15:10:00,220.04,220.12,220.0,220.03,3770.0,210.4047,210.4812,210.3664,210.3951,3770.0
2021-08-18 15:15:00,220.03,220.29,219.99,220.14,2499.0,210.3951,210.6437,210.3569,210.5003,2499.0
2021-08-18 15:20:00,220.17,220.19,220.06,220.06,2866.0,210.529,210.5481,210.4238,210.4238,2866.0
2021-08-18 15:25:00,220.0,220.04,219.66,219.73,5927.0,210.3664,210.4047,210.0413,210.1083,5927.0
2021-08-18 15:30:00,219.68,219.72,219.54,219.64,29933.0,210.0605,210.0987,209.9266,210.0222,29933.0
2021-08-18 15:35:00,219.66,219.84,219.62,219.73,43000.0,210.0413,210.2134,210.0031,210.1083,43000.0
2021-08-18 15:40:00,219.72,219.98,219.43,219.98,13492.0,210.0987,210.3473,209.8214,210.3473,13492.0
2021-08-18 15:45:00,219.94,220.09,219.57,219.61,23074.0,210.3091,210.4525,209.9553,209.9935,23074.0
2021-08-18 15:50:00,219.63,220.05,219.61,219.94,39691.0,210.0126,210.4143,209.9935,210.3091,39691.0
2021-08-18 15:55:00,219.94,219.97,219.07,219.26,62755.0,210.3091,210.3378,209.4772,209.6588,62755.0
2021-08-19 09:30:00,218.0,218.66,217.49,218.66,12982.0,208.454,209.0851,207.9664,209.0851,12982.0
2021-08-19 09:35:00,218.89,219.41,218.71,219.04,2681.0,209.305,209.8023,209.1329,209.4485,2681.0
2021-08-19 09:40:00,219.15,219.98,218.87,219.76,3503.0,209.5537,210.3473,209.2859,210.137,3503.0
2021-08-19 09:45:00,219.82,220.1,219.27,219.28,2500.0,210.1943,210.4621,209.6684,209.678,2500.0
2021-08-19 09:50:00,219.58,220.25,219.58,220.25,1199.0,209.9648,210.6055,209.9648,210.6055,1199.0
2021-08-19 09:55:00,219.89,220.32,219.89,220.25,1300.0,210.2613,210.6724,210.2613,210.6055,1300.0
2021-08-19 10:00:00,219.9,220.7,219.89,220.57,4143.0,210.2708,211.0358,210.2613,210.9115,4143.0
2021-08-19 10:05:00,220.5,220.53,220.21,220.35,3400.0,210.8445,210.8732,210.5672,210.7011,3400.0
2021-08-19 10:10:00,220.43,220.53,220.14,220.53,1903.0,210.7776,210.8732,210.5003,210.8732,1903.0
2021-08-19 10:15:00,220.34,220.56,220.26,220.35,5154.0,210.6916,210.9019,210.6151,210.7011,5154.0
2021-08-19 10:20:00,220.57,220.57,220.24,220.33,2500.0,210.9115,210.9115,210.5959,210.682,2500.0
2021-08-19 10:25:00,220.38,220.43,220.27,220.43,2758.0,210.7298,210.7776,210.6246,210.7776,2758.0
2021-08-19 10:30:00,220.36,220.43,220.1,220.24,1788.0,210.7107,210.7776,210.4621,210.5959,1788.0
2021-08-19 10:35:00,220.02,220.03,219.22,219.29,1800.0,210.3856,210.3951,209.6206,209.6875,1800.0
2021-08-19 10:40:00,219.06,219.15,218.55,218.76,38241.0,209.4676,209.5537,208.9799,209.1807,38241.0
2021-08-19 10:45:00,218.66,218.8,218.5,218.8,2074.0,209.0851,209.219,208.9321,209.219,2074.0
2021-08-19 10:50:00,218.54,219.31,218.54,219.15,2083.0,208.9704,209.7067,208.9704,209.5537,2083.0
2021-08-19 10:55:00,219.38,219.93,219.37,219.93,1615.0,209.7736,210.2995,209.764,210.2995,1615.0
2021-08-19 11:00:00,219.83,219.83,219.46,219.59,3096.0,210.2039,210.2039,209.8501,209.9744,3096.0
2021-08-19 11:05:00,219.6,219.66,219.43,219.48,984.0,209.984,210.0413,209.8214,209.8692,984.0
2021-08-19 11:10:00,219.4,219.53,219.22,219.34,4694.0,209.7927,209.917,209.6206,209.7353,4694.0
2021-08-19 11:15:00,219.28,219.59,219.15,219.5,3689.0,209.678,209.9744,209.5537,209.8883,3689.0
2021-08-19 11:20:00,219.54,219.71,219.45,219.53,4406.0,209.9266,210.0891,209.8405,209.917,4406.0
2021-08-19 11:25:00,219.43,219.53,219.13,219.14,3803.0,209.8214,209.917,209.5345,209.5441,3803.0
2021-08-19 11:30:00,219.25,219.92,219.25,219.77,2145.0,209.6493,210.2899,209.6493,210.1465,2145.0
2021-08-19 11:35:00,219.8,219.82,219.59,219.74,1205.0,210.1752,210.1943,209.9744,210.1178,1205.0
2021-08-19 11:40:00,219.62,220.11,219.62,220.1,2806.0,210.0031,210.4716,210.0031,210.4621,2806.0
2021-08-19 11:45:00,220.26,220.54,220.26,220.54,1006.0,210.6151,210.8828,210.6151,210.8828,1006.0
2021-08-19 11:50:00,220.6,220.94,220.6,220.78,2755.0,210.9402,211.2653,210.9402,211.1123,2755.0
2021-08-19 11:55:00,220.84,221.03,220.77,220.77,7351.0,211.1697,211.3513,211.1027,211.1027,7351.0
2021-08-19 12:00:00,220.7,220.9,220.7,220.77,1263.0,211.0358,211.227,211.0358,211.1027,1263.0
2021-08-19 12:05:00,220.73,220.73,220.45,220.45,1050.0,211.0645,211.0645,210.7967,210.7967,1050.0
2021-08-19 12:10:00,220.5,220.88,220.5,220.77,2111.0,210.8445,211.2079,210.8445,211.1027,2111.0
2021-08-19 12:15:00,220.78,220.82,220.72,220.72,1761.0,211.1123,211.1505,211.0549,211.0549,1761.0
2021-08-19 12:20:00,220.57,220.71,220.54,220.62,3778.0,210.9115,211.0454,210.8828,210.9593,3778.0
2021-08-19 12:25:00,220.63,220.67,220.54,220.6,1867.0,210.9689,211.0071,210.8828,210.9402,1867.0
2021-08-19 12:30:00,220.59,220.63,220.45,220.46,4532.0,210.9306,210.9689,210.7967,210.8063,4532.0
2021-08-19 12:35:00,220.5,220.74,220.5,220.66,4639.0,210.8445,211.074,210.8445,210.9975,4639.0
2021-08-19 12:40:00,220.64,220.65,220.47,220.49,5116.0,210.9784,210.988,210.8159,210.835,5116.0
2021-08-19 12:45:00,220.45,220.48,220.35,220.47,2201.0,210.7967,210.8254,210.7011,210.8159,2201.0
2021-08-19 12:50:00,220.47,220.6,220.45,220.59,3629.0,210.8159,210.9402,210.7967,210.9306,3629.0
2021-08-19 12:55:00,220.67,220.73,220.6,220.64,2800.0,211.0071,211.0645,210.9402,210.9784,2800.0
2021-08-19 13:00:00,220.65,220.65,220.28,220.28,2082.0,210.988,210.988,210.6342,210.6342,2082.0
2021-08-19 13:05:00,220.24,220.26,220.07,220.09,2115.0,210.5959,210.6151,210.4334,210.4525,2115.0
2021-08-19 13:10:00,220.2,220.5,220.14,220.49,5303.0,210.5577,210.8445,210.5003,210.835,5303.0
2021-08-19 13:15:00,220.4,220.46,220.29,220.4,4001.0,210.7489,210.8063,210.6437,210.7489,4001.0
2021-08-19 13:20:00,220.36,220.6,220.36,220.42,3401.0,210.7107,210.9402,210.7107,210.768,3401.0
2021-08-19 13:25:00,220.45,220.45,220.04,220.04,1607.0,210.7967,210.7967,210.4047,210.4047,1607.0
2021-08-19 13:30:00,220.08,220.08,219.86,219.98,4069.0,210.4429,210.4429,210.2326,210.3473,4069.0
2021-08-19 13:35:00,220.01,220.01,219.84,219.88,3880.0,210.376,210.376,210.2134,210.2517,3880.0
2021-08-19 13:40:00,219.94,220.21,219.89,220.01,4788.0,210.3091,210.5672,210.2613,210.376,4788.0
2021-08-19 13:45:00,220.13,220.21,220.0,220.21,3407.0,210.4907,210.5672,210.3664,210.5672,3407.0
2021-08-19 13:50:00,220.22,220.32,220.16,220.16,2602.0,210.5768,210.6724,210.5194,210.5194,2602.0
2021-08-19 13:55:00,220.19,220.19,219.78,219.78,41917.0,210.5481,210.5481,210.1561,210.1561,41917.0
2021-08-19 14:00:00,219.84,219.9,219.26,219.5,21733.0,210.2134,210.2708,209.6588,209.8883,21733.0
2021-08-19 14:05:00,219.58,219.64,219.42,219.61,3553.0,209.9648,210.0222,209.8118,209.9935,3553.0
2021-08-19 14:10:00,219.54,219.72,219.44,219.51,2105.0,209.9266,210.0987,209.831,209.8979,2105.0
2021-08-19 14:15:00,219.5,219.75,219.5,219.75,2300.0,209.8883,210.1274,209.8883,210.1274,2300.0
2021-08-19 14:20:00,219.77,219.77,219.58,219.59,1580.0,210.1465,210.1465,209.9648,209.9744,1580.0
2021-08-19 14:25:00,219.8,219.87,219.55,219.55,5186.0,210.1752,210.2421,209.9361,209.9361,5186.0
2021-08-19 14:30:00,219.48,219.58,219.16,219.53,3401.0,209.8692,209.9648,209.5632,209.917,3401.0
2021-08-19 14:35:00,219.56,219.74,219.56,219.74,400.0,209.9457,210.1178,209.9457,210.1178,400.0
2021-08-19 14:40:00,219.58,219.73,219.44,219.73,2724.0,209.9648,210.1083,209.831,210.1083,2724.0
2021-08-19 14:45:00,219.6,219.79,219.49,219.69,2137.0,209.984,210.1656,209.8788,210.07,2137.0
2021-08-19 14:50:00,219.61,220.11,219.55,220.11,4243.0,209.9935,210.4716,209.9361,210.4716,4243.0
2021-08-19 14:55:00,220.13,220.24,219.96,220.24,1759.0,210.4907,210.5959,210.3282,210.5959,1759.0
2021-08-19 15:00:00,220.34,220.38,220.17,220.28,2977.0,210.6916,210.7298,210.529,210.6342,2977.0
2021-08-19 15:05:00,220.28,220.4,220.21,220.36,1435.0,210.6342,210.7489,210.5672,210.7107,1435.0
2021-08-19 15:10:00,220.34,220.48,220.25,220.25,2300.0,210.6916,210.8254,210.6055,210.6055,2300.0
2021-08-19 15:15:00,220.25,220.5,220.25,220.48,2004.0,210.6055,210.8445,210.6055,210.8254,2004.0
2021-08-19 15:20:00,220.47,220.73,220.44,220.73,3800.0,210.8159,211.0645,210.7872,211.0645,3800.0
2021-08-19 15:25:00,220.71,220.88,220.63,220.88,6337.0,211.0454,211.2079,210.9689,211.2079,6337.0
2021-08-19 15:30:00,220.81,220.82,220.54,220.73,5540.0,211.141,211.1505,210.8828,211.0645,5540.0
2021-08-19 15:35:00,220.7,220.7,220.41,220.42,5804.0,211.0358,211.0358,210.7585,210.768,5804.0
2021-08-19 15:40:00,220.45,220.45,220.08,220.27,9819.0,210.7967,210.7967,210.4429,210.6246,9819.0
2021-08-19 15:45:00,220.3,220.3,220.06,220.19,10090.0,210.6533,210.6533,210.4238,210.5481,10090.0
2021-08-19 15:50:00,220.19,220.42,220.19,220.25,21074.0,210.5481,210.768,210.5481,210.6055,21074.0
2021-08-19 15:55:00,220.24,220.57,220.15,220.49,51502.0,210.5959,210.9115,210.5099,210.835,51502.0
2021-08-20 09:30:00,220.31,221.26,220.17,220.17,18022.0,210.6629,211.5713,210.529,210.529,18022.0
2021-08-20 09:35:00,220.54,221.22,220.53,220.97,2730.0,210.8828,211.533,210.8732,211.294,2730.0
2021-08-20 09:40:00,220.78,220.79,220.58,220.59,516.0,211.1123,211.1218,210.921,210.9306,516.0
2021-08-20 09:45:00,221.0,221.1,220.87,221.0,1297.0,211.3227,211.4183,211.1983,211.3227,1297.0
2021-08-20 09:50:00,220.9,221.02,220.78,221.0,2600.0,211.227,211.3418,211.1123,211.3227,2600.0
2021-08-20 09:55:00,221.09,221.39,221.08,221.25,2588.0,211.4087,211.6956,211.3991,211.5617,2588.0
2021-08-20 10:00:00,221.34,221.59,221.28,221.59,3088.0,211.6478,211.8868,211.5904,211.8868,3088.0
2021-08-20 10:05:00,221.64,221.64,221.02,221.26,5286.0,211.9346,211.9346,211.3418,211.5713,5286.0
2021-08-20 10:10:00,221.05,221.05,220.86,220.94,1026.0,211.3705,211.3705,211.1888,211.2653,1026.0
2021-08-20 10:15:00,220.68,221.34,220.63,221.33,5734.0,211.0167,211.6478,210.9689,211.6382,5734.0
2021-08-20 10:20:00,221.33,221.78,221.28,221.77,6471.0,211.6382,212.0685,211.5904,212.0589,6471.0
2021-08-20 10:25:00,221.78,221.78,221.34,221.5,4725.0,212.0685,212.0685,211.6478,211.8008,4725.0
2021-08-20 10:30:00,221.48,221.55,221.36,221.42,1299.0,211.7816,211.8486,211.6669,211.7243,1299.0
2021-08-20 10:35:00,221.36,221.52,221.29,221.3,4016.0,211.6669,211.8199,211.6,211.6095,4016.0
2021-08-20 10:40:00,221.35,221.59,221.27,221.49,3044.0,211.6573,211.8868,211.5808,211.7912,3044.0
2021-08-20 10:45:00,221.58,221.68,221.47,221.56,2009.0,211.8773,211.9729,211.7721,211.8581,2009.0
2021-08-20 10:50:00,221.66,221.77,221.42,221.7,2844.0,211.9538,212.0589,211.7243,211.992,2844.0
2021-08-20 10:55:00,221.78,221.79,221.38,221.38,1934.0,212.0685,212.0781,211.686,211.686,1934.0
2021-08-20 11:00:00,221.39,221.48,221.39,221.48,1493.0,211.6956,211.7816,211.6956,211.7816,1493.0
2021-08-20 11:05:00,221.47,221.66,221.4,221.61,2966.0,211.7721,211.9538,211.7051,211.9059,2966.0
2021-08-20 11:10:00,221.66,221.83,221.66,221.7,2500.0,211.9538,212.1163,211.9538,211.992,2500.0
2021-08-20 11:15:00,221.61,221.63,221.44,221.63,2273.0,211.9059,211.9251,211.7434,211.9251,2273.0
2021-08-20 11:20:00,221.46,221.76,221.46,221.59,4756.0,211.7625,212.0494,211.7625,211.8868,4756.0
2021-08-20 11:25:00,221.64,221.64,221.44,221.44,1368.0,211.9346,211.9346,211.7434,211.7434,1368.0
2021-08-20 11:30:00,221.37,221.64,221.37,221.46,2543.0,211.6765,211.9346,211.6765,211.7625,2543.0
2021-08-20 11:35:00,221.46,221.5,221.09,221.25,2185.0,211.7625,211.8008,211.4087,211.5617,2185.0
2021-08-20 11:40:00,221.28,221.47,221.28,221.44,2633.0,211.5904,211.7721,211.5904,211.7434,2633.0
2021-08-20 11:45:00,221.52,221.64,221.52,221.59,1222.0,211.8199,211.9346,211.8199,211.8868,1222.0
2021-08-20 11:50:00,221.63,221.74,221.6,221.71,2908.0,211.9251,212.0302,211.8964,212.0016,2908.0
2021-08-20 11:55:00,221.76,222.17,221.72,222.08,10105.0,212.0494,212.4414,212.0111,212.3554,10105.0
2021-08-20 12:00:00,222.17,222.25,222.05,222.22,1600.0,212.4414,212.5179,212.3267,212.4892,1600.0
2021-08-20 12:05:00,222.23,222.23,222.03,222.03,921.0,212.4988,212.4988,212.3075,212.3075,921.0
2021-08-20 12:10:00,221.9,221.9,221.83,221.85,802.0,212.1832,212.1832,212.1163,212.1354,802.0
2021-08-20 12:15:00,221.81,221.81,221.71,221.78,1332.0,212.0972,212.0972,212.0016,212.0685,1332.0
2021-08-20 12:20:00,221.75,221.89,221.74,221.89,1782.0,212.0398,212.1737,212.0302,212.1737,1782.0
2021-08-20 12:25:00,221.86,221.95,221.66,221.95,4008.0,212.145,212.2311,211.9538,212.2311,4008.0
2021-08-20 12:30:00,221.98,222.14,221.96,222.07,1635.0,212.2597,212.4127,212.2406,212.3458,1635.0
2021-08-20 12:35:00,222.08,222.21,222.08,222.09,1000.0,212.3554,212.4797,212.3554,212.3649,1000.0
2021-08-20 12:40:00,222.2,222.41,222.2,222.25,1802.0,212.4701,212.6709,212.4701,212.5179,1802.0
2021-08-20 12:45:00,222.25,222.26,222.13,222.21,2440.0,212.5179,212.5275,212.4032,212.4797,2440.0
2021-08-20 12:50:00,222.16,222.21,222.02,222.17,1999.0,212.4319,212.4797,212.298,212.4414,1999.0
2021-08-20 12:55:00,222.16,222.16,222.06,222.13,800.0,212.4319,212.4319,212.3362,212.4032,800.0
2021-08-20 13:00:00,222.18,222.33,222.11,222.33,1906.0,212.451,212.5944,212.384,212.5944,1906.0
2021-08-20 13:05:00,222.31,222.33,222.2,222.26,2092.0,212.5753,212.5944,212.4701,212.5275,2092.0
2021-08-20 13:10:00,222.18,222.19,221.9,221.95,1440.0,212.451,212.4605,212.1832,212.2311,1440.0
2021-08-20 13:15:00,221.99,221.99,221.89,221.99,1982.0,212.2693,212.2693,212.1737,212.2693,1982.0
2021-08-20 13:20:00,222.05,222.13,222.0,222.0,2400.0,212.3267,212.4032,212.2789,212.2789,2400.0
2021-08-20 13:25:00,221.93,222.04,221.91,222.03,1800.0,212.2119,212.3171,212.1928,212.3075,1800.0
2021-08-20 13:30:00,221.98,222.07,221.92,221.94,1420.0,212.2597,212.3458,212.2024,212.2215,1420.0
2021-08-20 13:35:00,221.91,222.01,221.91,221.95,1500.0,212.1928,212.2884,212.1928,212.2311,1500.0
2021-08-20 13:40:00,221.88,221.97,221.81,221.89,3873.0,212.1641,212.2502,212.0972,212.1737,3873.0
2021-08-20 13:45:00,221.91,221.94,221.83,221.83,900.0,212.1928,212.2215,212.1163,212.1163,900.0
2021-08-20 13:50:00,221.76,221.9,221.74,221.88,1886.0,212.0494,212.1832,212.0302,212.1641,1886.0
2021-08-20 13:55:00,221.78,221.85,221.73,221.76,1550.0,212.0685,212.1354,212.0207,212.0494,1550.0
2021-08-20 14:00:00,221.81,221.84,221.77,221.77,2150.0,212.0972,212.1259,212.0589,212.0589,2150.0
2021-08-20 14:05:00,221.78,221.91,221.78,221.9,1481.0,212.0685,212.1928,212.0685,212.1832,1481.0
2021-08-20 14:10:00,221.9,221.94,221.82,221.82,2110.0,212.1832,212.2215,212.1067,212.1067,2110.0
2021-08-20 14:15:00,221.8,221.85,221.76,221.77,1594.0,212.0876,212.1354,212.0494,212.0589,1594.0
2021-08-20 14:20:00,221.77,221.77,221.46,221.46,1700.0,212.0589,212.0589,211.7625,211.7625,1700.0
2021-08-20 14:25:00,221.55,221.61,221.52,221.52,700.0,211.8486,211.9059,211.8199,211.8199,700.0
2021-08-20 14:30:00,221.53,221.6,221.48,221.56,1508.0,211.8294,211.8964,211.7816,211.8581,1508.0
2021-08-20 14:35:00,221.56,221.66,221.55,221.62,3471.0,211.8581,211.9538,211.8486,211.9155,3471.0
2021-08-20 14:40:00,221.66,221.7,221.57,221.58,1243.0,211.9538,211.992,211.8677,211.8773,1243.0
2021-08-20 14:45:00,221.53,221.58,221.5,221.5,1168.0,211.8294,211.8773,211.8008,211.8008,1168.0
2021-08-20 14:50:00,221.54,221.54,221.45,221.53,1008.0,211.839,211.839,211.7529,211.8294,1008.0
2021-08-20 14:55:00,221.56,221.56,221.44,221.52,1633.0,211.8581,211.8581,211.7434,211.8199,1633.0
2021-08-20 15:00:00,221.53,221.56,221.41,221.43,3183.0,211.8294,211.8581,211.7147,211.7338,3183.0
2021-08-20 15:05:00,221.4,221.66,221.36,221.6,6092.0,211.7051,211.9538,211.6669,211.8964,6092.0
2021-08-20 15:10:00,221.65,221.75,221.65,221.71,1830.0,211.9442,212.0398,211.9442,212.0016,1830.0
2021-08-20 15:15:00,221.7,221.83,221.66,221.67,2292.0,211.992,212.1163,211.9538,211.9633,2292.0
2021-08-20 15:20:00,221.73,221.89,221.73,221.83,2200.0,212.0207,212.1737,212.0207,212.1163,2200.0
2021-08-20 15:25:00,221.8,221.95,221.76,221.94,3350.0,212.0876,212.2311,212.0494,212.2215,3350.0
2021-08-20 15:30:00,221.91,222.1,221.84,222.04,8619.0,212.1928,212.3745,212.1259,212.3171,8619.0
2021-08-20 15:35:00,222.05,222.14,222.0,222.09,4494.0,212.3267,212.4127,212.2789,212.3649,4494.0
2021-08-20 15:40:00,222.11,222.14,221.99,222.11,8517.0,212.384,212.4127,212.2693,212.384,8517.0
2021-08-20 15:45:00,222.08,222.31,222.08,222.17,12725.0,212.3554,212.5753,212.3554,212.4414,12725.0
2021-08-20 15:50:00,222.2,222.31,221.99,222.06,21201.0,212.4701,212.5753,212.2693,212.3362,21201.0
2021-08-20 15:55:00,222.02,222.31,221.93,222.02,31456.0,212.298,212.5753,212.2119,212.298,31456.0
2021-08-23 09:30:00,223.04,223.51,222.49,222.5,8911.0,213.2733,213.7227,212.7474,212.757,8911.0
2021-08-23 09:35:00,222.21,222.52,221.75,222.52,3678.0,212.4797,212.7761,212.0398,212.7761,3678.0
2021-08-23 09:40:00,222.41,222.65,222.06,222.21,3241.0,212.6709,212.9004,212.3362,212.4797,3241.0
2021-08-23 09:45:00,221.76,222.44,221.76,222.44,6003.0,212.0494,212.6996,212.0494,212.6996,6003.0
2021-08-23 09:50:00,222.42,222.56,222.39,222.53,1100.0,212.6805,212.8143,212.6518,212.7857,1100.0
2021-08-23 09:55:00,222.52,222.54,222.2,222.21,4043.0,212.7761,212.7952,212.4701,212.4797,4043.0
2021-08-23 10:00:00,222.18,222.96,222.18,222.96,4275.0,212.451,213.1968,212.451,213.1968,4275.0
2021-08-23 10:05:00,222.72,222.91,222.61,222.82,6036.0,212.9673,213.149,212.8622,213.063,6036.0
2021-08-23 10:10:00,222.8,222.88,222.61,222.61,2938.0,213.0438,213.1203,212.8622,212.8622,2938.0
2021-08-23 10:15:00,222.57,222.62,222.42,222.5,1200.0,212.8239,212.8717,212.6805,212.757,1200.0
2021-08-23 10:20:00,222.41,222.66,222.2,222.51,5206.0,212.6709,212.91,212.4701,212.7665,5206.0
2021-08-23 10:25:00,222.52,222.54,222.05,222.1,7326.0,212.7761,212.7952,212.3267,212.3745,7326.0
2021-08-23 10:30:00,222.11,222.31,222.0,222.18,3718.0,212.384,212.5753,212.2789,212.451,3718.0
2021-08-23 10:35:00,222.18,222.41,222.18,222.38,2637.0,212.451,212.6709,212.451,212.6422,2637.0
2021-08-23 10:40:00,222.28,222.33,222.17,222.21,2853.0,212.5466,212.5944,212.4414,212.4797,2853.0
2021-08-23 10:45:00,222.22,222.33,222.15,222.22,1813.0,212.4892,212.5944,212.4223,212.4892,1813.0
2021-08-23 10:50:00,222.32,222.39,222.15,222.18,3599.0,212.5849,212.6518,212.4223,212.451,3599.0
2021-08-23 10:55:00,222.29,222.46,222.17,222.24,9819.0,212.5562,212.7187,212.4414,212.5084,9819.0
2021-08-23 11:00:00,222.31,222.89,222.31,222.72,5424.0,212.5753,213.1299,212.5753,212.9673,5424.0
2021-08-23 11:05:00,222.81,222.91,222.77,222.91,2899.0,213.0534,213.149,213.0151,213.149,2899.0
2021-08-23 11:10:00,222.88,223.05,222.88,223.03,4042.0,213.1203,213.2829,213.1203,213.2638,4042.0
2021-08-23 11:15:00,222.97,222.97,222.86,222.88,2203.0,213.2064,213.2064,213.1012,213.1203,2203.0
2021-08-23 11:20:00,222.83,222.89,222.7,222.71,709.0,213.0725,213.1299,212.9482,212.9578,709.0
2021-08-23 11:25:00,222.7,222.75,222.53,222.62,2206.0,212.9482,212.996,212.7857,212.8717,2206.0
2021-08-23 11:30:00,222.72,222.72,222.59,222.59,2107.0,212.9673,212.9673,212.843,212.843,2107.0
2021-08-23 11:35:00,222.6,222.66,222.44,222.44,2440.0,212.8526,212.91,212.6996,212.6996,2440.0
2021-08-23 11:40:00,222.46,222.53,222.33,222.43,2503.0,212.7187,212.7857,212.5944,212.69,2503.0
2021-08-23 11:45:00,222.43,222.46,222.29,222.32,5591.0,212.69,212.7187,212.5562,212.5849,5591.0
2021-08-23 11:50:00,222.29,222.43,222.25,222.42,3070.0,212.5562,212.69,212.5179,212.6805,3070.0
2021-08-23 11:55:00,222.51,222.56,222.32,222.34,2870.0,212.7665,212.8143,212.5849,212.604,2870.0
2021-08-23 12:00:00,222.34,222.47,222.19,222.37,2541.0,212.604,212.7283,212.4605,212.6327,2541.0
2021-08-23 12:05:00,222.29,222.48,222.29,222.39,3805.0,212.5562,212.7378,212.5562,212.6518,3805.0
2021-08-23 12:10:00,222.46,222.6,222.46,222.6,4235.0,212.7187,212.8526,212.7187,212.8526,4235.0
2021-08-23 12:15:00,222.61,222.88,222.54,222.75,3273.0,212.8622,213.1203,212.7952,212.996,3273.0
2021-08-23 12:20:00,222.8,222.82,222.74,222.82,1103.0,213.0438,213.063,212.9865,213.063,1103.0
2021-08-23 12:25:00,222.77,222.93,222.7,222.88,2315.0,213.0151,213.1681,212.9482,213.1203,2315.0
2021-08-23 12:30:00,222.92,223.01,222.82,223.01,1637.0,213.1586,213.2446,213.063,213.2446,1637.0
2021-08-23 12:35:00,222.92,222.92,222.8,222.83,1662.0,213.1586,213.1586,213.0438,213.0725,1662.0
2021-08-23 12:40:00,222.79,222.92,222.62,222.62,5074.0,213.0343,213.1586,212.8717,212.8717,5074.0
2021-08-23 12:45:00,222.64,222.66,222.58,222.59,1281.0,212.8908,212.91,212.8335,212.843,1281.0
2021-08-23 12:50:00,222.56,222.65,222.5,222.65,2767.0,212.8143,212.9004,212.757,212.9004,2767.0
2021-08-23 12:55:00,222.62,222.78,222.56,222.69,1902.0,212.8717,213.0247,212.8143,212.9386,1902.0
2021-08-23 13:00:00,222.72,222.85,222.72,222.75,993.0,212.9673,213.0916,212.9673,212.996,993.0
2021-08-23 13:05:00,222.69,222.72,222.64,222.7,2823.0,212.9386,212.9673,212.8908,212.9482,2823.0
2021-08-23 13:10:00,222.7,222.79,222.65,222.74,1710.0,212.9482,213.0343,212.9004,212.9865,1710.0
2021-08-23 13:15:00,222.77,222.77,222.64,222.73,536.0,213.0151,213.0151,212.8908,212.9769,536.0
2021-08-23 13:20:00,222.61,222.62,222.52,222.58,1833.0,212.8622,212.8717,212.7761,212.8335,1833.0
2021-08-23 13:25:00,222.59,222.59,222.38,222.49,2200.0,212.843,212.843,212.6422,212.7474,2200.0
2021-08-23 13:30:00,222.39,222.5,222.36,222.46,2216.0,212.6518,212.757,212.6231,212.7187,2216.0
2021-08-23 13:35:00,222.48,222.51,222.38,222.39,2599.0,212.7378,212.7665,212.6422,212.6518,2599.0
2021-08-23 13:40:00,222.49,222.51,222.33,222.46,1982.0,212.7474,212.7665,212.5944,212.7187,1982.0
2021-08-23 13:45:00,222.44,222.44,222.35,222.42,1450.0,212.6996,212.6996,212.6135,212.6805,1450.0
2021-08-23 13:50:00,222.43,222.48,222.39,222.41,1384.0,212.69,212.7378,212.6518,212.6709,1384.0
2021-08-23 13:55:00,222.41,222.46,222.31,222.31,3023.0,212.6709,212.7187,212.5753,212.5753,3023.0
2021-08-23 14:00:00,222.4,222.63,222.33,222.57,4758.0,212.6613,212.8813,212.5944,212.8239,4758.0
2021-08-23 14:05:00,222.59,222.63,222.59,222.63,891.0,212.843,212.8813,212.843,212.8813,891.0
2021-08-23 14:10:00,222.61,222.61,222.33,222.35,4202.0,212.8622,212.8622,212.5944,212.6135,4202.0
2021-08-23 14:15:00,222.32,222.37,222.13,222.37,1104.0,212.5849,212.6327,212.4032,212.6327,1104.0
2021-08-23 14:20:00,222.38,222.43,222.23,222.25,3478.0,212.6422,212.69,212.4988,212.5179,3478.0
2021-08-23 14:25:00,222.21,222.24,222.1,222.11,1301.0,212.4797,212.5084,212.3745,212.384,1301.0
2021-08-23 14:30:00,222.16,222.29,222.12,222.29,3612.0,212.4319,212.5562,212.3936,212.5562,3612.0
2021-08-23 14:35:00,222.31,222.42,222.3,222.4,1807.0,212.5753,212.6805,212.5657,212.6613,1807.0
2021-08-23 14:40:00,222.45,222.45,222.34,222.34,3190.0,212.7092,212.7092,212.604,212.604,3190.0
2021-08-23 14:45:00,222.39,222.41,222.35,222.35,1402.0,212.6518,212.6709,212.6135,212.6135,1402.0
2021-08-23 14:50:00,222.32,222.57,222.32,222.48,3659.0,212.5849,212.8239,212.5849,212.7378,3659.0
2021-08-23 14:55:00,222.51,222.59,222.48,222.59,1997.0,212.7665,212.843,212.7378,212.843,1997.0
2021-08-23 15:00:00,222.63,222.67,222.63,222.64,2345.0,212.8813,212.9195,212.8813,212.8908,2345.0
2021-08-23 15:05:00,222.63,222.67,222.59,222.62,2927.0,212.8813,212.9195,212.843,212.8717,2927.0
2021-08-23 15:10:00,222.58,222.59,222.5,222.5,2184.0,212.8335,212.843,212.757,212.757,2184.0
2021-08-23 15:15:00,222.51,222.58,222.44,222.45,1851.0,212.7665,212.8335,212.6996,212.7092,1851.0
2021-08-23 15:20:00,222.38,222.53,222.38,222.47,2678.0,212.6422,212.7857,212.6422,212.7283,2678.0
2021-08-23 15:25:00,222.49,222.62,222.46,222.62,4445.0,212.7474,212.8717,212.7187,212.8717,4445.0
2021-08-23 15:30:00,222.61,222.7,222.55,222.6,7052.0,212.8622,212.9482,212.8048,212.8526,7052.0
2021-08-23 15:35:00,222.68,222.77,222.49,222.49,4174.0,212.9291,213.0151,212.7474,212.7474,4174.0
2021-08-23 15:40:00,222.51,222.53,222.41,222.46,7294.0,212.7665,212.7857,212.6709,212.7187,7294.0
2021-08-23 15:45:00,222.49,222.66,222.46,222.59,7725.0,212.7474,212.91,212.7187,212.843,7725.0
2021-08-23 15:50:00,222.59,222.72,222.52,222.57,17369.0,212.843,212.9673,212.7761,212.8239,17369.0
2021-08-23 15:55:00,222.53,222.63,222.4,222.52,51230.0,212.7857,212.8813,212.6613,212.7761,51230.0
2021-08-24 09:30:00,223.35,223.56,222.56,222.68,13273.0,213.5697,213.7706,212.8143,212.9291,13273.0
2021-08-24 09:35:00,222.52,222.65,221.9,222.16,6500.0,212.7761,212.9004,212.1832,212.4319,6500.0
2021-08-24 09:40:00,221.87,222.22,221.67,222.22,2200.0,212.1546,212.4892,211.9633,212.4892,2200.0
2021-08-24 09:45:00,222.15,222.44,222.04,222.44,2012.0,212.4223,212.6996,212.3171,212.6996,2012.0
2021-08-24 09:50:00,222.36,222.59,222.34,222.35,1833.0,212.6231,212.843,212.604,212.6135,1833.0
2021-08-24 09:55:00,222.27,222.27,222.02,222.06,834.0,212.537,212.537,212.298,212.3362,834.0
2021-08-24 10:00:00,222.24,222.47,222.13,222.43,3772.0,212.5084,212.7283,212.4032,212.69,3772.0
2021-08-24 10:05:00,222.36,222.66,222.36,222.61,2496.0,212.6231,212.91,212.6231,212.8622,2496.0
2021-08-24 10:10:00,222.37,222.37,222.22,222.3,1473.0,212.6327,212.6327,212.4892,212.5657,1473.0
2021-08-24 10:15:00,222.28,222.61,222.28,222.49,2523.0,212.5466,212.8622,212.5466,212.7474,2523.0
2021-08-24 10:20:00,222.4,222.6,222.35,222.42,1919.0,212.6613,212.8526,212.6135,212.6805,1919.0
2021-08-24 10:25:00,222.56,222.61,222.39,222.6,1515.0,212.8143,212.8622,212.6518,212.8526,1515.0
2021-08-24 10:30:00,222.47,222.68,222.41,222.66,2341.0,212.7283,212.9291,212.6709,212.91,2341.0
2021-08-24 10:35:00,222.59,222.86,222.59,222.74,2041.0,212.843,213.1012,212.843,212.9865,2041.0
2021-08-24 10:40:00,222.7,222.87,222.68,222.78,1000.0,212.9482,213.1108,212.9291,213.0247,1000.0
2021-08-24 10:45:00,222.91,223.0,222.72,222.91,4071.0,213.149,213.2351,212.9673,213.149,4071.0
2021-08-24 10:50:00,222.92,223.06,222.9,223.03,6291.0,213.1586,213.2924,213.1395,213.2638,6291.0
2021-08-24 10:55:00,223.0,223.05,222.94,222.96,1200.0,213.2351,213.2829,213.1777,213.1968,1200.0
2021-08-24 11:00:00,222.92,223.07,222.89,223.07,1925.0,213.1586,213.302,213.1299,213.302,1925.0
2021-08-24 11:05:00,223.02,223.04,222.82,222.91,1325.0,213.2542,213.2733,213.063,213.149,1325.0
2021-08-24 11:10:00,222.95,222.95,222.75,222.78,1402.0,213.1873,213.1873,212.996,213.0247,1402.0
2021-08-24 11:15:00,222.79,222.97,222.72,222.89,1535.0,213.0343,213.2064,212.9673,213.1299,1535.0
2021-08-24 11:20:00,222.83,222.86,222.78,222.81,1120.0,213.0725,213.1012,213.0247,213.0534,1120.0
2021-08-24 11:25:00,222.71,222.83,222.68,222.75,1341.0,212.9578,213.0725,212.9291,212.996,1341.0
2021-08-24 11:30:00,222.68,222.68,222.48,222.55,890.0,212.9291,212.9291,212.7378,212.8048,890.0
2021-08-24 11:35:00,222.56,222.68,222.48,222.48,746.0,212.8143,212.9291,212.7378,212.7378,746.0
2021-08-24 11:40:00,222.51,222.51,222.32,222.32,1063.0,212.7665,212.7665,212.5849,212.5849,1063.0
2021-08-24 11:45:00,222.33,222.52,222.25,222.25,1022.0,212.5944,212.7761,212.5179,212.5179,1022.0
2021-08-24 11:50:00,222.2,222.35,222.2,222.29,2102.0,212.4701,212.6135,212.4701,212.5562,2102.0
2021-08-24 11:55:00,222.25,222.35,222.22,222.3,1103.0,212.5179,212.6135,212.4892,212.5657,1103.0
2021-08-24 12:00:00,222.32,222.4,222.26,222.34,2825.0,212.5849,212.6613,212.5275,212.604,2825.0
2021-08-24 12:05:00,222.4,222.45,222.39,222.45,502.0,212.6613,212.7092,212.6518,212.7092,502.0
2021-08-24 12:10:00,222.49,222.49,222.34,222.34,1260.0,212.7474,212.7474,212.604,212.604,1260.0
2021-08-24 12:15:00,222.35,222.35,222.33,222.34,201.0,212.6135,212.6135,212.5944,212.604,201.0
2021-08-24 12:20:00,222.26,222.35,222.26,222.31,603.0,212.5275,212.6135,212.5275,212.5753,603.0
2021-08-24 12:25:00,222.35,222.54,222.35,222.46,1962.0,212.6135,212.7952,212.6135,212.7187,1962.0
2021-08-24 12:30:00,222.4,222.49,222.36,222.49,2656.0,212.6613,212.7474,212.6231,212.7474,2656.0
2021-08-24 12:35:00,222.46,222.51,222.42,222.51,500.0,212.7187,212.7665,212.6805,212.7665,500.0
2021-08-24 12:40:00,222.57,222.8,222.57,222.63,1291.0,212.8239,213.0438,212.8239,212.8813,1291.0
2021-08-24 12:45:00,222.61,222.64,222.44,222.45,2039.0,212.8622,212.8908,212.6996,212.7092,2039.0
2021-08-24 12:50:00,222.47,222.55,222.47,222.55,503.0,212.7283,212.8048,212.7283,212.8048,503.0
2021-08-24 12:55:00,222.48,222.53,222.43,222.49,1317.0,212.7378,212.7857,212.69,212.7474,1317.0
2021-08-24 13:00:00,222.5,222.62,222.5,222.54,1137.0,212.757,212.8717,212.757,212.7952,1137.0
2021-08-24 13:05:00,222.53,222.57,222.44,222.5,1814.0,212.7857,212.8239,212.6996,212.757,1814.0
2021-08-24 13:10:00,222.55,222.59,222.55,222.56,544.0,212.8048,212.843,212.8048,212.8143,544.0
2021-08-24 13:15:00,222.61,222.62,222.45,222.6,1753.0,212.8622,212.8717,212.7092,212.8526,1753.0
2021-08-24 13:20:00,222.59,222.64,222.59,222.62,458.0,212.843,212.8908,212.843,212.8717,458.0
2021-08-24 13:25:00,222.56,222.62,222.54,222.54,1300.0,212.8143,212.8717,212.7952,212.7952,1300.0
2021-08-24 13:30:00,222.59,222.59,222.46,222.49,1547.0,212.843,212.843,212.7187,212.7474,1547.0
2021-08-24 13:35:00,222.54,222.54,222.43,222.43,7201.0,212.7952,212.7952,212.69,212.69,7201.0
2021-08-24 13:40:00,222.42,222.51,222.37,222.41,2027.0,212.6805,212.7665,212.6327,212.6709,2027.0
2021-08-24 13:45:00,222.37,222.45,222.34,222.45,892.0,212.6327,212.7092,212.604,212.7092,892.0
2021-08-24 13:50:00,222.43,222.45,222.41,222.45,906.0,212.69,212.7092,212.6709,212.7092,906.0
2021-08-24 13:55:00,222.47,222.48,222.44,222.48,1100.0,212.7283,212.7378,212.6996,212.7378,1100.0
2021-08-24 14:00:00,222.49,222.61,222.44,222.61,1936.0,212.7474,212.8622,212.6996,212.8622,1936.0
2021-08-24 14:05:00,222.55,222.55,222.49,222.53,1165.0,212.8048,212.8048,212.7474,212.7857,1165.0
2021-08-24 14:10:00,222.51,222.56,222.48,222.48,2904.0,212.7665,212.8143,212.7378,212.7378,2904.0
2021-08-24 14:15:00,222.47,222.5,222.36,222.36,3116.0,212.7283,212.757,212.6231,212.6231,3116.0
2021-08-24 14:20:00,222.41,222.41,222.31,222.35,1150.0,212.6709,212.6709,212.5753,212.6135,1150.0
2021-08-24 14:25:00,222.41,222.41,222.37,222.37,634.0,212.6709,212.6709,212.6327,212.6327,634.0
2021-08-24 14:30:00,222.35,222.42,222.35,222.42,401.0,212.6135,212.6805,212.6135,212.6805,401.0
2021-08-24 14:35:00,222.49,222.49,222.41,222.49,1288.0,212.7474,212.7474,212.6709,212.7474,1288.0
2021-08-24 14:40:00,222.61,222.61,222.46,222.5,2334.0,212.8622,212.8622,212.7187,212.757,2334.0
2021-08-24 14:45:00,222.49,222.6,222.48,222.58,1318.0,212.7474,212.8526,212.7378,212.8335,1318.0
2021-08-24 14:50:00,222.5,222.59,222.5,222.59,1066.0,212.757,212.843,212.757,212.843,1066.0
2021-08-24 14:55:00,222.56,222.61,222.52,222.59,1256.0,212.8143,212.8622,212.7761,212.843,1256.0
2021-08-24 15:00:00,222.6,222.62,222.56,222.61,1224.0,212.8526,212.8717,212.8143,212.8622,1224.0
2021-08-24 15:05:00,222.58,222.6,222.53,222.53,545.0,212.8335,212.8526,212.7857,212.7857,545.0
2021-08-24 15:10:00,222.55,222.57,222.5,222.5,800.0,212.8048,212.8239,212.757,212.757,800.0
2021-08-24 15:15:00,222.54,222.54,222.47,222.53,1566.0,212.7952,212.7952,212.7283,212.7857,1566.0
2021-08-24 15:20:00,222.49,222.55,222.48,222.51,1200.0,212.7474,212.8048,212.7378,212.7665,1200.0
2021-08-24 15:25:00,222.45,222.55,222.45,222.48,2200.0,212.7092,212.8048,212.7092,212.7378,2200.0
2021-08-24 15:30:00,222.49,222.52,222.41,222.5,2979.0,212.7474,212.7761,212.6709,212.757,2979.0
2021-08-24 15:35:00,222.52,222.52,222.41,222.44,2484.0,212.7761,212.7761,212.6709,212.6996,2484.0
2021-08-24 15:40:00,222.38,222.39,222.31,222.32,3880.0,212.6422,212.6518,212.5753,212.5849,3880.0
2021-08-24 15:45:00,222.27,222.33,222.21,222.29,7912.0,212.537,212.5944,212.4797,212.5562,7912.0
2021-08-24 15:50:00,222.28,222.46,222.23,222.36,8747.0,212.5466,212.7187,212.4988,212.6231,8747.0
2021-08-24 15:55:00,222.38,222.48,222.25,222.31,22946.0,212.6422,212.7378,212.5179,212.5753,22946.0
2021-08-25 09:30:00,222.0,222.67,221.45,221.94,14663.0,212.2789,212.9195,211.7529,212.2215,14663.0
2021-08-25 09:35:00,221.64,222.54,221.64,222.28,7206.0,211.9346,212.7952,211.9346,212.5466,7206.0
2021-08-25 09:40:00,222.37,222.52,221.96,222.13,2380.0,212.6327,212.7761,212.2406,212.4032,2380.0
2021-08-25 09:45:00,222.27,222.27,221.75,221.89,5716.0,212.537,212.537,212.0398,212.1737,5716.0
2021-08-25 09:50:00,222.04,222.18,221.98,222.08,1300.0,212.3171,212.451,212.2597,212.3554,1300.0
2021-08-25 09:55:00,221.88,222.1,221.72,221.97,3311.0,212.1641,212.3745,212.0111,212.2502,3311.0
2021-08-25 10:00:00,222.05,222.63,222.05,222.48,4107.0,212.3267,212.8813,212.3267,212.7378,4107.0
2021-08-25 10:05:00,222.63,222.95,222.63,222.87,2386.0,212.8813,213.1873,212.8813,213.1108,2386.0
2021-08-25 10:10:00,223.0,223.14,222.82,223.14,922.0,213.2351,213.3689,213.063,213.3689,922.0
2021-08-25 10:15:00,223.18,223.39,223.12,223.24,2028.0,213.4072,213.608,213.3498,213.4646,2028.0
2021-08-25 10:20:00,223.3,223.3,222.99,223.0,800.0,213.5219,213.5219,213.2255,213.2351,800.0
2021-08-25 10:25:00,223.13,223.21,223.13,223.21,600.0,213.3594,213.4359,213.3594,213.4359,600.0
2021-08-25 10:30:00,223.09,223.14,222.82,223.0,2151.0,213.3211,213.3689,213.063,213.2351,2151.0
2021-08-25 10:35:00,223.06,223.15,222.97,223.13,1900.0,213.2924,213.3785,213.2064,213.3594,1900.0
2021-08-25 10:40:00,223.16,223.57,223.14,223.5,7085.0,213.3881,213.7801,213.3689,213.7132,7085.0
2021-08-25 10:45:00,223.7,223.71,223.35,223.36,1950.0,213.9044,213.914,213.5697,213.5793,1950.0
2021-08-25 10:50:00,223.25,223.41,223.23,223.34,1700.0,213.4741,213.6271,213.455,213.5602,1700.0
2021-08-25 10:55:00,223.26,223.49,223.26,223.48,1800.0,213.4837,213.7036,213.4837,213.6941,1800.0
2021-08-25 11:00:00,223.53,223.61,223.44,223.44,1300.0,213.7419,213.8184,213.6558,213.6558,1300.0
2021-08-25 11:05:00,223.38,223.56,223.38,223.56,1098.0,213.5984,213.7706,213.5984,213.7706,1098.0
2021-08-25 11:10:00,223.61,223.74,223.49,223.74,1628.0,213.8184,213.9427,213.7036,213.9427,1628.0
2021-08-25 11:15:00,223.59,223.64,223.44,223.44,1155.0,213.7992,213.847,213.6558,213.6558,1155.0
2021-08-25 11:20:00,223.44,223.58,223.41,223.45,2244.0,213.6558,213.7897,213.6271,213.6654,2244.0
2021-08-25 11:25:00,223.48,223.73,223.47,223.73,3374.0,213.6941,213.9331,213.6845,213.9331,3374.0
2021-08-25 11:30:00,223.74,223.85,223.74,223.79,4622.0,213.9427,214.0479,213.9427,213.9905,4622.0
2021-08-25 11:35:00,223.76,223.77,223.67,223.69,2700.0,213.9618,213.9714,213.8757,213.8949,2700.0
2021-08-25 11:40:00,223.72,224.05,223.71,223.8,9469.0,213.9235,214.2391,213.914,214.0,9469.0
2021-08-25 11:45:00,223.83,223.92,223.75,223.81,1312.0,214.0287,214.1148,213.9522,214.0096,1312.0
2021-08-25 11:50:00,223.82,223.96,223.8,223.96,2481.0,214.0192,214.153,214.0,214.153,2481.0
2021-08-25 11:55:00,223.97,224.12,223.97,224.03,2322.0,214.1626,214.306,214.1626,214.22,2322.0
2021-08-25 12:00:00,224.02,224.06,223.93,224.01,2413.0,214.2104,214.2487,214.1244,214.2008,2413.0
2021-08-25 12:05:00,224.04,224.12,224.04,224.11,1704.0,214.2295,214.306,214.2295,214.2965,1704.0
2021-08-25 12:10:00,224.19,224.19,224.05,224.12,1055.0,214.373,214.373,214.2391,214.306,1055.0
2021-08-25 12:15:00,224.18,224.18,224.1,224.15,3603.0,214.3634,214.3634,214.2869,214.3347,3603.0
2021-08-25 12:20:00,224.11,224.3,224.11,224.26,4487.0,214.2965,214.4781,214.2965,214.4399,4487.0
2021-08-25 12:25:00,224.28,224.37,224.28,224.29,1533.0,214.459,214.5451,214.459,214.4686,1533.0
2021-08-25 12:30:00,224.24,224.39,224.13,224.28,2627.0,214.4208,214.5642,214.3156,214.459,2627.0
2021-08-25 12:35:00,224.38,224.39,224.15,224.21,1269.0,214.5546,214.5642,214.3347,214.3921,1269.0
2021-08-25 12:40:00,224.24,224.24,224.12,224.12,800.0,214.4208,214.4208,214.306,214.306,800.0
2021-08-25 12:45:00,224.07,224.14,223.99,224.08,1801.0,214.2582,214.3252,214.1817,214.2678,1801.0
2021-08-25 12:50:00,224.12,224.12,224.06,224.11,1918.0,214.306,214.306,214.2487,214.2965,1918.0
2021-08-25 12:55:00,224.12,224.23,224.12,224.12,1178.0,214.306,214.4112,214.306,214.306,1178.0
2021-08-25 13:00:00,224.13,224.14,224.0,224.0,1411.0,214.3156,214.3252,214.1913,214.1913,1411.0
2021-08-25 13:05:00,224.12,224.12,224.02,224.08,1760.0,214.306,214.306,214.2104,214.2678,1760.0
2021-08-25 13:10:00,224.11,224.16,224.07,224.1,2233.0,214.2965,214.3443,214.2582,214.2869,2233.0
2021-08-25 13:15:00,224.17,224.2,224.13,224.18,2288.0,214.3538,214.3825,214.3156,214.3634,2288.0
2021-08-25 13:20:00,224.11,224.14,223.98,224.09,2125.0,214.2965,214.3252,214.1722,214.2773,2125.0
2021-08-25 13:25:00,224.05,224.09,224.03,224.06,1619.0,214.2391,214.2773,214.22,214.2487,1619.0
2021-08-25 13:30:00,224.03,224.04,223.94,224.0,1445.0,214.22,214.2295,214.1339,214.1913,1445.0
2021-08-25 13:35:00,223.98,224.02,223.96,223.98,1659.0,214.1722,214.2104,214.153,214.1722,1659.0
2021-08-25 13:40:00,223.92,223.96,223.92,223.95,1314.0,214.1148,214.153,214.1148,214.1435,1314.0
2021-08-25 13:45:00,223.92,223.92,223.75,223.75,2057.0,214.1148,214.1148,213.9522,213.9522,2057.0
2021-08-25 13:50:00,223.79,223.82,223.71,223.71,2002.0,213.9905,214.0192,213.914,213.914,2002.0
2021-08-25 13:55:00,223.77,223.84,223.77,223.84,908.0,213.9714,214.0383,213.9714,214.0383,908.0
2021-08-25 14:00:00,223.74,223.74,223.55,223.55,1203.0,213.9427,213.9427,213.761,213.761,1203.0
2021-08-25 14:05:00,223.51,223.53,223.41,223.45,3818.0,213.7227,213.7419,213.6271,213.6654,3818.0
2021-08-25 14:10:00,223.39,223.43,223.32,223.32,3259.0,213.608,213.6462,213.5411,213.5411,3259.0
2021-08-25 14:15:00,223.37,223.55,223.3,223.53,6709.0,213.5889,213.761,213.5219,213.7419,6709.0
2021-08-25 14:20:00,223.57,223.72,223.57,223.65,2605.0,213.7801,213.9235,213.7801,213.8566,2605.0
2021-08-25 14:25:00,223.72,223.94,223.72,223.85,2410.0,213.9235,214.1339,213.9235,214.0479,2410.0
2021-08-25 14:30:00,223.88,223.88,223.76,223.77,1903.0,214.0765,214.0765,213.9618,213.9714,1903.0
2021-08-25 14:35:00,223.72,223.72,223.57,223.57,2436.0,213.9235,213.9235,213.7801,213.7801,2436.0
2021-08-25 14:40:00,223.59,223.64,223.57,223.57,1112.0,213.7992,213.847,213.7801,213.7801,1112.0
2021-08-25 14:45:00,223.49,223.57,223.48,223.52,3071.0,213.7036,213.7801,213.6941,213.7323,3071.0
2021-08-25 14:50:00,223.47,223.6,223.47,223.58,3117.0,213.6845,213.8088,213.6845,213.7897,3117.0
2021-08-25 14:55:00,223.59,223.73,223.59,223.73,2200.0,213.7992,213.9331,213.7992,213.9331,2200.0
2021-08-25 15:00:00,223.62,223.69,223.55,223.64,3136.0,213.8279,213.8949,213.761,213.847,3136.0
2021-08-25 15:05:00,223.66,223.79,223.64,223.71,2263.0,213.8662,213.9905,213.847,213.914,2263.0
2021-08-25 15:10:00,223.7,223.76,223.68,223.76,1584.0,213.9044,213.9618,213.8853,213.9618,1584.0
2021-08-25 15:15:00,223.72,223.79,223.68,223.76,2766.0,213.9235,213.9905,213.8853,213.9618,2766.0
2021-08-25 15:20:00,223.78,223.81,223.74,223.74,2821.0,213.9809,214.0096,213.9427,213.9427,2821.0
2021-08-25 15:25:00,223.78,223.91,223.76,223.81,3647.0,213.9809,214.1052,213.9618,214.0096,3647.0
2021-08-25 15:30:00,223.8,223.96,223.77,223.96,3500.0,214.0,214.153,213.9714,214.153,3500.0
2021-08-25 15:35:00,223.99,224.09,223.97,223.97,5084.0,214.1817,214.2773,214.1626,214.1626,5084.0
2021-08-25 15:40:00,223.96,224.22,223.91,224.16,10743.0,214.153,214.4017,214.1052,214.3443,10743.0
2021-08-25 15:45:00,224.16,224.21,224.02,224.03,9856.0,214.3443,214.3921,214.2104,214.22,9856.0
2021-08-25 15:50:00,224.03,224.18,224.03,224.16,11549.0,214.22,214.3634,214.22,214.3443,11549.0
2021-08-25 15:55:00,224.18,224.21,223.99,224.08,26934.0,214.3634,214.3921,214.1817,214.2678,26934.0
2021-08-26 09:30:00,223.62,224.0,222.91,223.11,19608.0,213.8279,214.1913,213.149,213.3403,19608.0
2021-08-26 09:35:00,223.29,223.29,222.52,223.13,2352.0,213.5124,213.5124,212.7761,213.3594,2352.0
2021-08-26 09:40:00,222.63,223.19,222.63,223.07,600.0,212.8813,213.4168,212.8813,213.302,600.0
2021-08-26 09:45:00,223.04,223.34,222.87,222.96,1577.0,213.2733,213.5602,213.1108,213.1968,1577.0
2021-08-26 09:50:00,223.07,223.43,223.02,223.43,1001.0,213.302,213.6462,213.2542,213.6462,1001.0
2021-08-26 09:55:00,223.47,223.47,223.19,223.44,1413.0,213.6845,213.6845,213.4168,213.6558,1413.0
2021-08-26 10:00:00,223.46,223.51,223.05,223.23,2977.0,213.6749,213.7227,213.2829,213.455,2977.0
2021-08-26 10:05:00,223.31,223.4,223.11,223.34,3167.0,213.5315,213.6176,213.3403,213.5602,3167.0
2021-08-26 10:10:00,223.27,223.63,223.27,223.62,2501.0,213.4933,213.8375,213.4933,213.8279,2501.0
2021-08-26 10:15:00,223.5,223.63,223.29,223.41,3775.0,213.7132,213.8375,213.5124,213.6271,3775.0
2021-08-26 10:20:00,223.28,223.41,223.28,223.39,1541.0,213.5028,213.6271,213.5028,213.608,1541.0
2021-08-26 10:25:00,223.36,223.41,222.51,223.13,7589.0,213.5793,213.6271,212.7665,213.3594,7589.0
2021-08-26 10:30:00,223.11,223.37,223.1,223.22,3499.0,213.3403,213.5889,213.3307,213.4454,3499.0
2021-08-26 10:35:00,223.3,223.38,223.16,223.19,1100.0,213.5219,213.5984,213.3881,213.4168,1100.0
2021-08-26 10:40:00,223.14,223.31,223.04,223.28,6085.0,213.3689,213.5315,213.2733,213.5028,6085.0
2021-08-26 10:45:00,223.27,223.47,223.19,223.33,3093.0,213.4933,213.6845,213.4168,213.5506,3093.0
2021-08-26 10:50:00,223.41,223.61,223.18,223.31,8969.0,213.6271,213.8184,213.4072,213.5315,8969.0
2021-08-26 10:55:00,223.42,223.45,223.24,223.36,3542.0,213.6367,213.6654,213.4646,213.5793,3542.0
2021-08-26 11:00:00,223.25,223.25,223.08,223.21,2335.0,213.4741,213.4741,213.3116,213.4359,2335.0
2021-08-26 11:05:00,223.27,223.51,223.15,223.45,4518.0,213.4933,213.7227,213.3785,213.6654,4518.0
2021-08-26 11:10:00,223.39,223.72,223.39,223.47,3734.0,213.608,213.9235,213.608,213.6845,3734.0
2021-08-26 11:15:00,223.53,223.63,223.46,223.57,4200.0,213.7419,213.8375,213.6749,213.7801,4200.0
2021-08-26 11:20:00,223.59,223.86,223.59,223.65,2000.0,213.7992,214.0574,213.7992,213.8566,2000.0
2021-08-26 11:25:00,223.65,223.83,223.61,223.83,4872.0,213.8566,214.0287,213.8184,214.0287,4872.0
2021-08-26 11:30:00,223.8,223.86,223.72,223.74,8327.0,214.0,214.0574,213.9235,213.9427,8327.0
2021-08-26 11:35:00,223.7,223.79,223.66,223.79,2676.0,213.9044,213.9905,213.8662,213.9905,2676.0
2021-08-26 11:40:00,223.9,223.93,223.73,223.73,2737.0,214.0957,214.1244,213.9331,213.9331,2737.0
2021-08-26 11:45:00,223.72,223.81,223.61,223.61,1836.0,213.9235,214.0096,213.8184,213.8184,1836.0
2021-08-26 11:50:00,223.62,223.67,223.59,223.59,1090.0,213.8279,213.8757,213.7992,213.7992,1090.0
2021-08-26 11:55:00,223.51,223.54,223.41,223.41,519.0,213.7227,213.7514,213.6271,213.6271,519.0
2021-08-26 12:00:00,223.39,223.7,223.39,223.7,3094.0,213.608,213.9044,213.608,213.9044,3094.0
2021-08-26 12:05:00,223.76,223.76,223.45,223.45,3886.0,213.9618,213.9618,213.6654,213.6654,3886.0
2021-08-26 12:10:00,223.5,223.59,223.46,223.56,3919.0,213.7132,213.7992,213.6749,213.7706,3919.0
2021-08-26 12:15:00,223.58,223.67,223.58,223.62,2044.0,213.7897,213.8757,213.7897,213.8279,2044.0
2021-08-26 12:20:00,223.68,223.68,223.61,223.68,822.0,213.8853,213.8853,213.8184,213.8853,822.0
2021-08-26 12:25:00,223.62,223.8,223.62,223.71,2069.0,213.8279,214.0,213.8279,213.914,2069.0
2021-08-26 12:30:00,223.66,223.66,223.52,223.57,1783.0,213.8662,213.8662,213.7323,213.7801,1783.0
2021-08-26 12:35:00,223.54,223.54,223.4,223.47,2606.0,213.7514,213.7514,213.6176,213.6845,2606.0
2021-08-26 12:40:00,223.44,223.45,223.26,223.26,2150.0,213.6558,213.6654,213.4837,213.4837,2150.0
2021-08-26 12:45:00,223.3,223.37,223.28,223.33,3481.0,213.5219,213.5889,213.5028,213.5506,3481.0
2021-08-26 12:50:00,223.34,223.45,223.33,223.36,1320.0,213.5602,213.6654,213.5506,213.5793,1320.0
2021-08-26 12:55:00,223.37,223.46,223.35,223.44,1700.0,213.5889,213.6749,213.5697,213.6558,1700.0
2021-08-26 13:00:00,223.4,223.49,223.38,223.43,2038.0,213.6176,213.7036,213.5984,213.6462,2038.0
2021-08-26 13:05:00,223.45,223.59,223.45,223.59,1542.0,213.6654,213.7992,213.6654,213.7992,1542.0
2021-08-26 13:10:00,223.55,223.61,223.51,223.6,800.0,213.761,213.8184,213.7227,213.8088,800.0
2021-08-26 13:15:00,223.64,223.67,223.55,223.55,1220.0,213.847,213.8757,213.761,213.761,1220.0
2021-08-26 13:20:00,223.56,223.59,223.47,223.47,1708.0,213.7706,213.7992,213.6845,213.6845,1708.0
2021-08-26 13:25:00,223.6,223.63,223.55,223.6,970.0,213.8088,213.8375,213.761,213.8088,970.0
2021-08-26 13:30:00,223.62,223.66,223.44,223.61,2700.0,213.8279,213.8662,213.6558,213.8184,2700.0
2021-08-26 13:35:00,223.64,223.88,223.64,223.85,3653.0,213.847,214.0765,213.847,214.0479,3653.0
2021-08-26 13:40:00,223.79,223.88,223.72,223.85,1702.0,213.9905,214.0765,213.9235,214.0479,1702.0
2021-08-26 13:45:00,223.84,223.84,223.69,223.8,2078.0,214.0383,214.0383,213.8949,214.0,2078.0
2021-08-26 13:50:00,223.81,223.81,223.55,223.55,4652.0,214.0096,214.0096,213.761,213.761,4652.0
2021-08-26 13:55:00,223.65,223.75,223.65,223.72,1486.0,213.8566,213.9522,213.8566,213.9235,1486.0
2021-08-26 14:00:00,223.67,223.68,223.56,223.6,1893.0,213.8757,213.8853,213.7706,213.8088,1893.0
2021-08-26 14:05:00,223.55,223.55,223.33,223.36,1332.0,213.761,213.761,213.5506,213.5793,1332.0
2021-08-26 14:10:00,223.3,223.35,223.15,223.2,1716.0,213.5219,213.5697,213.3785,213.4263,1716.0
2021-08-26 14:15:00,223.18,223.21,222.92,222.94,2894.0,213.4072,213.4359,213.1586,213.1777,2894.0
2021-08-26 14:20:00,222.96,223.01,222.88,222.92,2863.0,213.1968,213.2446,213.1203,213.1586,2863.0
2021-08-26 14:25:00,222.89,223.12,222.89,222.99,2616.0,213.1299,213.3498,213.1299,213.2255,2616.0
2021-08-26 14:30:00,223.07,223.07,222.95,222.98,1087.0,213.302,213.302,213.1873,213.2159,1087.0
2021-08-26 14:35:00,223.0,223.08,222.99,223.04,2394.0,213.2351,213.3116,213.2255,213.2733,2394.0
2021-08-26 14:40:00,223.05,223.12,222.99,223.0,2207.0,213.2829,213.3498,213.2255,213.2351,2207.0
2021-08-26 14:45:00,223.07,223.11,222.97,222.97,1500.0,213.302,213.3403,213.2064,213.2064,1500.0
2021-08-26 14:50:00,222.96,223.11,222.96,223.07,2125.0,213.1968,213.3403,213.1968,213.302,2125.0
2021-08-26 14:55:00,223.14,223.14,222.99,223.0,3230.0,213.3689,213.3689,213.2255,213.2351,3230.0
2021-08-26 15:00:00,223.0,223.2,222.99,223.2,4398.0,213.2351,213.4263,213.2255,213.4263,4398.0
2021-08-26 15:05:00,223.2,223.24,223.16,223.24,2229.0,213.4263,213.4646,213.3881,213.4646,2229.0
2021-08-26 15:10:00,223.24,223.27,223.16,223.23,2396.0,213.4646,213.4933,213.3881,213.455,2396.0
2021-08-26 15:15:00,223.24,223.35,223.2,223.34,5501.0,213.4646,213.5697,213.4263,213.5602,5501.0
2021-08-26 15:20:00,223.35,223.35,223.12,223.21,3603.0,213.5697,213.5697,213.3498,213.4359,3603.0
2021-08-26 15:25:00,223.18,223.19,223.12,223.16,3249.0,213.4072,213.4168,213.3498,213.3881,3249.0
2021-08-26 15:30:00,223.2,223.24,223.09,223.15,3895.0,213.4263,213.4646,213.3211,213.3785,3895.0
2021-08-26 15:35:00,223.15,223.29,222.98,222.99,8120.0,213.3785,213.5124,213.2159,213.2255,8120.0
2021-08-26 15:40:00,223.05,223.22,222.98,222.98,5933.0,213.2829,213.4454,213.2159,213.2159,5933.0
2021-08-26 15:45:00,222.98,223.18,222.92,223.09,8565.0,213.2159,213.4072,213.1586,213.3211,8565.0
2021-08-26 15:50:00,223.15,223.27,223.05,223.2,14799.0,213.3785,213.4933,213.2829,213.4263,14799.0
2021-08-26 15:55:00,223.22,223.3,223.0,223.02,41400.0,213.4454,213.5219,213.2351,213.2542,41400.0
2021-08-27 09:30:00,224.1,224.75,223.56,224.75,9282.0,214.2869,214.9084,213.7706,214.9084,9282.0
2021-08-27 09:35:00,224.48,224.51,224.02,224.03,1890.0,214.6503,214.679,214.2104,214.22,1890.0
2021-08-27 09:40:00,223.97,224.08,223.97,223.97,600.0,214.1626,214.2678,214.1626,214.1626,600.0
2021-08-27 09:45:00,223.44,223.49,223.34,223.34,1270.0,213.6558,213.7036,213.5602,213.5602,1270.0
2021-08-27 09:50:00,223.4,224.4,223.4,224.4,3296.0,213.6176,214.5738,213.6176,214.5738,3296.0
2021-08-27 09:55:00,224.26,224.55,224.2,224.2,2727.0,214.4399,214.7172,214.3825,214.3825,2727.0
2021-08-27 10:00:00,224.2,224.49,223.71,224.49,4044.0,214.3825,214.6598,213.914,214.6598,4044.0
2021-08-27 10:05:00,224.45,224.49,224.45,224.48,532.0,214.6216,214.6598,214.6216,214.6503,532.0
2021-08-27 10:10:00,224.45,224.9,224.45,224.9,5285.0,214.6216,215.0519,214.6216,215.0519,5285.0
2021-08-27 10:15:00,224.89,225.35,224.89,225.32,17523.0,215.0423,215.4822,215.0423,215.4535,17523.0
2021-08-27 10:20:00,225.27,225.66,225.22,225.66,4431.0,215.4057,215.7786,215.3579,215.7786,4431.0
2021-08-27 10:25:00,225.58,225.68,225.5,225.63,6091.0,215.7021,215.7977,215.6256,215.7499,6091.0
2021-08-27 10:30:00,225.54,225.73,225.48,225.56,5797.0,215.6639,215.8455,215.6065,215.683,5797.0
2021-08-27 10:35:00,225.56,225.87,225.56,225.59,5140.0,215.683,215.9794,215.683,215.7117,5140.0
2021-08-27 10:40:00,225.54,225.56,225.07,225.38,3750.0,215.6639,215.683,215.2144,215.5109,3750.0
2021-08-27 10:45:00,225.45,225.6,225.32,225.6,1871.0,215.5778,215.7212,215.4535,215.7212,1871.0
2021-08-27 10:50:00,225.48,225.72,225.42,225.69,3299.0,215.6065,215.836,215.5491,215.8073,3299.0
2021-08-27 10:55:00,225.79,225.79,225.34,225.45,3155.0,215.9029,215.9029,215.4726,215.5778,3155.0
2021-08-27 11:00:00,225.35,225.51,225.34,225.41,3272.0,215.4822,215.6352,215.4726,215.5395,3272.0
2021-08-27 11:05:00,225.33,225.39,225.09,225.15,5445.0,215.463,215.5204,215.2336,215.2909,5445.0
2021-08-27 11:10:00,225.06,225.27,225.05,225.27,1740.0,215.2049,215.4057,215.1953,215.4057,1740.0
2021-08-27 11:15:00,225.17,225.2,224.92,225.0,3004.0,215.3101,215.3387,215.071,215.1475,3004.0
2021-08-27 11:20:00,224.97,225.0,224.82,224.88,1038.0,215.1188,215.1475,214.9754,215.0328,1038.0
2021-08-27 11:25:00,224.79,224.94,224.78,224.89,2644.0,214.9467,215.0901,214.9371,215.0423,2644.0
2021-08-27 11:30:00,224.88,224.9,224.76,224.8,2855.0,215.0328,215.0519,214.918,214.9563,2855.0
2021-08-27 11:35:00,224.84,224.9,224.71,224.81,800.0,214.9945,215.0519,214.8702,214.9658,800.0
2021-08-27 11:40:00,224.87,224.89,224.84,224.89,400.0,215.0232,215.0423,214.9945,215.0423,400.0
2021-08-27 11:45:00,224.81,225.1,224.81,225.07,4233.0,214.9658,215.2431,214.9658,215.2144,4233.0
2021-08-27 11:50:00,225.07,225.07,224.97,225.05,1752.0,215.2144,215.2144,215.1188,215.1953,1752.0
2021-08-27 11:55:00,224.99,225.1,224.99,225.1,1200.0,215.1379,215.2431,215.1379,215.2431,1200.0
2021-08-27 12:00:00,225.07,225.08,225.06,225.06,504.0,215.2144,215.224,215.2049,215.2049,504.0
2021-08-27 12:05:00,225.1,225.23,225.04,225.19,1200.0,215.2431,215.3674,215.1857,215.3292,1200.0
2021-08-27 12:10:00,225.24,225.28,225.2,225.28,600.0,215.377,215.4152,215.3387,215.4152,600.0
2021-08-27 12:15:00,225.19,225.21,224.94,224.94,800.0,215.3292,215.3483,215.0901,215.0901,800.0
2021-08-27 12:20:00,225.05,225.14,225.04,225.1,1100.0,215.1953,215.2814,215.1857,215.2431,1100.0
2021-08-27 12:25:00,225.08,225.22,225.05,225.21,500.0,215.224,215.3579,215.1953,215.3483,500.0
2021-08-27 12:30:00,225.29,225.32,225.04,225.04,1426.0,215.4248,215.4535,215.1857,215.1857,1426.0
2021-08-27 12:35:00,225.01,225.01,225.01,225.01,100.0,215.1571,215.1571,215.1571,215.1571,100.0
2021-08-27 12:40:00,224.88,225.0,224.86,224.95,400.0,215.0328,215.1475,215.0136,215.0997,400.0
2021-08-27 12:45:00,224.86,224.9,224.8,224.81,1712.0,215.0136,215.0519,214.9563,214.9658,1712.0
2021-08-27 12:50:00,224.9,225.07,224.89,225.02,2091.0,215.0519,215.2144,215.0423,215.1666,2091.0
2021-08-27 12:55:00,224.99,225.0,224.89,225.0,1683.0,215.1379,215.1475,215.0423,215.1475,1683.0
2021-08-27 13:00:00,225.06,225.06,224.97,225.0,1588.0,215.2049,215.2049,215.1188,215.1475,1588.0
2021-08-27 13:05:00,225.04,225.05,224.96,224.96,1489.0,215.1857,215.1953,215.1092,215.1092,1489.0
2021-08-27 13:10:00,224.99,225.06,224.98,225.04,6542.0,215.1379,215.2049,215.1284,215.1857,6542.0
2021-08-27 13:15:00,225.05,225.11,224.97,224.99,1100.0,215.1953,215.2527,215.1188,215.1379,1100.0
2021-08-27 13:20:00,225.07,225.08,225.04,225.05,770.0,215.2144,215.224,215.1857,215.1953,770.0
2021-08-27 13:25:00,225.07,225.08,224.99,225.02,1228.0,215.2144,215.224,215.1379,215.1666,1228.0
2021-08-27 13:30:00,225.01,225.05,224.99,224.99,699.0,215.1571,215.1953,215.1379,215.1379,699.0
2021-08-27 13:35:00,225.01,225.05,224.99,225.0,1455.0,215.1571,215.1953,215.1379,215.1475,1455.0
2021-08-27 13:40:00,224.99,225.1,224.96,224.97,4029.0,215.1379,215.2431,215.1092,215.1188,4029.0
2021-08-27 13:45:00,225.02,225.02,224.92,224.93,1475.0,215.1666,215.1666,215.071,215.0806,1475.0
2021-08-27 13:50:00,224.97,225.0,224.91,224.91,2202.0,215.1188,215.1475,215.0614,215.0614,2202.0
2021-08-27 13:55:00,224.92,225.03,224.83,225.03,2597.0,215.071,215.1762,214.9849,215.1762,2597.0
2021-08-27 14:00:00,224.96,224.97,224.87,224.9,1100.0,215.1092,215.1188,215.0232,215.0519,1100.0
2021-08-27 14:05:00,224.77,224.78,224.63,224.78,1026.0,214.9276,214.9371,214.7937,214.9371,1026.0
2021-08-27 14:10:00,224.78,224.81,224.71,224.78,2119.0,214.9371,214.9658,214.8702,214.9371,2119.0
2021-08-27 14:15:00,224.81,224.91,224.76,224.91,2772.0,214.9658,215.0614,214.918,215.0614,2772.0
2021-08-27 14:20:00,224.91,224.91,224.78,224.81,1353.0,215.0614,215.0614,214.9371,214.9658,1353.0
2021-08-27 14:25:00,224.83,224.88,224.72,224.8,1600.0,214.9849,215.0328,214.8798,214.9563,1600.0
2021-08-27 14:30:00,224.86,225.02,224.81,225.02,2564.0,215.0136,215.1666,214.9658,215.1666,2564.0
2021-08-27 14:35:00,225.01,225.13,224.97,225.12,1859.0,215.1571,215.2718,215.1188,215.2622,1859.0
2021-08-27 14:40:00,225.07,225.15,224.94,225.0,4413.0,215.2144,215.2909,215.0901,215.1475,4413.0
2021-08-27 14:45:00,224.95,225.12,224.9,224.95,3930.0,215.0997,215.2622,215.0519,215.0997,3930.0
2021-08-27 14:50:00,225.03,225.06,224.96,225.0,2400.0,215.1762,215.2049,215.1092,215.1475,2400.0
2021-08-27 14:55:00,224.97,225.11,224.92,225.02,2624.0,215.1188,215.2527,215.071,215.1666,2624.0
2021-08-27 15:00:00,225.06,225.15,225.06,225.14,1600.0,215.2049,215.2909,215.2049,215.2814,1600.0
2021-08-27 15:05:00,225.19,225.26,225.15,225.2,3577.0,215.3292,215.3961,215.2909,215.3387,3577.0
2021-08-27 15:10:00,225.21,225.21,225.12,225.18,2696.0,215.3483,215.3483,215.2622,215.3196,2696.0
2021-08-27 15:15:00,225.24,225.39,225.23,225.34,2026.0,215.377,215.5204,215.3674,215.4726,2026.0
2021-08-27 15:20:00,225.33,225.36,225.19,225.21,2888.0,215.463,215.4917,215.3292,215.3483,2888.0
2021-08-27 15:25:00,225.14,225.19,224.98,224.99,3538.0,215.2814,215.3292,215.1284,215.1379,3538.0
2021-08-27 15:30:00,225.02,225.24,224.98,225.22,4906.0,215.1666,215.377,215.1284,215.3579,4906.0
2021-08-27 15:35:00,225.21,225.25,225.06,225.19,6905.0,215.3483,215.3865,215.2049,215.3292,6905.0
2021-08-27 15:40:00,225.2,225.31,225.14,225.28,11422.0,215.3387,215.4439,215.2814,215.4152,11422.0
2021-08-27 15:45:00,225.28,225.38,225.13,225.13,10929.0,215.4152,215.5109,215.2718,215.2718,10929.0
2021-08-27 15:50:00,225.29,225.34,224.94,224.96,19694.0,215.4248,215.4726,215.0901,215.1092,19694.0
2021-08-27 15:55:00,224.97,225.08,224.82,225.03,55339.0,215.1188,215.224,214.9754,215.1762,55339.0
2021-08-30 09:30:00,225.0,225.99,224.85,225.26,17279.0,215.1475,216.0941,215.0041,215.3961,17279.0
2021-08-30 09:35:00,225.17,225.49,225.16,225.49,500.0,215.3101,215.616,215.3005,215.616,500.0
2021-08-30 09:40:00,225.57,225.6,225.29,225.29,1700.0,215.6925,215.7212,215.4248,215.4248,1700.0
2021-08-30 09:45:00,225.42,225.77,225.35,225.7,2607.0,215.5491,215.8838,215.4822,215.8168,2607.0
2021-08-30 09:50:00,225.57,225.65,225.36,225.63,3533.0,215.6925,215.769,215.4917,215.7499,3533.0
2021-08-30 09:55:00,225.52,225.59,225.34,225.58,2150.0,215.6447,215.7117,215.4726,215.7021,2150.0
2021-08-30 10:00:00,225.57,225.63,225.41,225.44,1944.0,215.6925,215.7499,215.5395,215.5682,1944.0
2021-08-30 10:05:00,225.51,225.77,225.5,225.75,1404.0,215.6352,215.8838,215.6256,215.8647,1404.0
2021-08-30 10:10:00,225.73,226.0,225.73,225.99,1904.0,215.8455,216.1037,215.8455,216.0941,1904.0
2021-08-30 10:15:00,226.07,226.39,226.07,226.18,2815.0,216.1706,216.4766,216.1706,216.2758,2815.0
2021-08-30 10:20:00,226.17,226.18,225.89,226.07,3120.0,216.2663,216.2758,215.9985,216.1706,3120.0
2021-08-30 10:25:00,226.06,226.15,226.03,226.15,1940.0,216.1611,216.2471,216.1324,216.2471,1940.0
2021-08-30 10:30:00,226.18,226.24,225.8,225.86,2472.0,216.2758,216.3332,215.9125,215.9698,2472.0
2021-08-30 10:35:00,225.68,225.87,225.63,225.87,3512.0,215.7977,215.9794,215.7499,215.9794,3512.0
2021-08-30 10:40:00,225.95,226.04,225.93,225.93,2318.0,216.0559,216.142,216.0368,216.0368,2318.0
2021-08-30 10:45:00,225.96,225.99,225.83,225.91,2410.0,216.0655,216.0941,215.9412,216.0176,2410.0
2021-08-30 10:50:00,225.94,226.32,225.86,226.32,5204.0,216.0463,216.4097,215.9698,216.4097,5204.0
2021-08-30 10:55:00,226.28,226.4,226.02,226.02,1815.0,216.3714,216.4862,216.1228,216.1228,1815.0
2021-08-30 11:00:00,226.11,226.2,226.05,226.2,3527.0,216.2089,216.2949,216.1515,216.2949,3527.0
2021-08-30 11:05:00,226.21,226.56,226.21,226.52,2817.0,216.3045,216.6392,216.3045,216.6009,2817.0
2021-08-30 11:10:00,226.46,226.49,226.26,226.45,3009.0,216.5436,216.5723,216.3523,216.534,3009.0
2021-08-30 11:15:00,226.45,226.5,226.41,226.41,1912.0,216.534,216.5818,216.4958,216.4958,1912.0
2021-08-30 11:20:00,226.34,226.43,225.97,225.97,1504.0,216.4288,216.5149,216.075,216.075,1504.0
2021-08-30 11:25:00,225.84,226.09,225.84,225.98,2189.0,215.9507,216.1898,215.9507,216.0846,2189.0
2021-08-30 11:30:00,225.9,226.16,225.9,226.07,1217.0,216.0081,216.2567,216.0081,216.1706,1217.0
2021-08-30 11:35:00,226.11,226.11,225.98,225.98,900.0,216.2089,216.2089,216.0846,216.0846,900.0
2021-08-30 11:40:00,225.97,225.99,225.83,225.83,2839.0,216.075,216.0941,215.9412,215.9412,2839.0
2021-08-30 11:45:00,225.84,225.87,225.73,225.83,2898.0,215.9507,215.9794,215.8455,215.9412,2898.0
2021-08-30 11:50:00,225.87,225.94,225.84,225.94,1726.0,215.9794,216.0463,215.9507,216.0463,1726.0
2021-08-30 11:55:00,225.94,226.02,225.81,225.81,1900.0,216.0463,216.1228,215.922,215.922,1900.0
2021-08-30 12:00:00,225.83,226.05,225.79,226.05,2826.0,215.9412,216.1515,215.9029,216.1515,2826.0
2021-08-30 12:05:00,225.98,225.98,225.85,225.86,2344.0,216.0846,216.0846,215.9603,215.9698,2344.0
2021-08-30 12:10:00,225.83,225.91,225.8,225.85,3393.0,215.9412,216.0176,215.9125,215.9603,3393.0
2021-08-30 12:15:00,225.89,225.94,225.79,225.8,3305.0,215.9985,216.0463,215.9029,215.9125,3305.0
2021-08-30 12:20:00,225.8,225.83,225.78,225.82,1517.0,215.9125,215.9412,215.8933,215.9316,1517.0
2021-08-30 12:25:00,225.78,225.87,225.77,225.82,1848.0,215.8933,215.9794,215.8838,215.9316,1848.0
2021-08-30 12:30:00,225.87,225.99,225.86,225.96,2948.0,215.9794,216.0941,215.9698,216.0655,2948.0
2021-08-30 12:35:00,225.98,226.12,225.96,226.12,1989.0,216.0846,216.2185,216.0655,216.2185,1989.0
2021-08-30 12:40:00,226.13,226.18,226.07,226.17,2655.0,216.228,216.2758,216.1706,216.2663,2655.0
2021-08-30 12:45:00,226.21,226.28,226.2,226.28,2114.0,216.3045,216.3714,216.2949,216.3714,2114.0
2021-08-30 12:50:00,226.34,226.37,226.32,226.32,1419.0,216.4288,216.4575,216.4097,216.4097,1419.0
2021-08-30 12:55:00,226.33,226.33,226.28,226.29,1078.0,216.4193,216.4193,216.3714,216.381,1078.0
2021-08-30 13:00:00,226.28,226.28,226.21,226.26,2154.0,216.3714,216.3714,216.3045,216.3523,2154.0
2021-08-30 13:05:00,226.24,226.31,226.18,226.19,2033.0,216.3332,216.4001,216.2758,216.2854,2033.0
2021-08-30 13:10:00,226.16,226.19,226.12,226.12,3993.0,216.2567,216.2854,216.2185,216.2185,3993.0
2021-08-30 13:15:00,226.16,226.16,225.94,225.95,1103.0,216.2567,216.2567,216.0463,216.0559,1103.0
2021-08-30 13:20:00,226.0,226.01,225.79,225.8,5200.0,216.1037,216.1133,215.9029,215.9125,5200.0
2021-08-30 13:25:00,225.85,225.91,225.83,225.91,3057.0,215.9603,216.0176,215.9412,216.0176,3057.0
2021-08-30 13:30:00,225.92,226.0,225.92,226.0,3104.0,216.0272,216.1037,216.0272,216.1037,3104.0
2021-08-30 13:35:00,226.0,226.04,225.98,226.04,2365.0,216.1037,216.142,216.0846,216.142,2365.0
2021-08-30 13:40:00,226.04,226.14,226.02,226.12,1475.0,216.142,216.2376,216.1228,216.2185,1475.0
2021-08-30 13:45:00,226.12,226.12,226.01,226.02,2521.0,216.2185,216.2185,216.1133,216.1228,2521.0
2021-08-30 13:50:00,226.02,226.08,226.02,226.08,1010.0,216.1228,216.1802,216.1228,216.1802,1010.0
2021-08-30 13:55:00,226.08,226.08,226.05,226.05,2513.0,216.1802,216.1802,216.1515,216.1515,2513.0
2021-08-30 14:00:00,226.03,226.21,226.01,226.21,2263.0,216.1324,216.3045,216.1133,216.3045,2263.0
2021-08-30 14:05:00,226.23,226.23,226.16,226.17,2011.0,216.3236,216.3236,216.2567,216.2663,2011.0
2021-08-30 14:10:00,226.18,226.3,226.18,226.25,1485.0,216.2758,216.3906,216.2758,216.3428,1485.0
2021-08-30 14:15:00,226.26,226.48,226.24,226.4,4463.0,216.3523,216.5627,216.3332,216.4862,4463.0
2021-08-30 14:20:00,226.31,226.31,226.2,226.27,2588.0,216.4001,216.4001,216.2949,216.3619,2588.0
2021-08-30 14:25:00,226.29,226.33,226.28,226.3,1743.0,216.381,216.4193,216.3714,216.3906,1743.0
2021-08-30 14:30:00,226.29,226.29,226.07,226.07,1509.0,216.381,216.381,216.1706,216.1706,1509.0
2021-08-30 14:35:00,226.01,226.18,226.01,226.18,2753.0,216.1133,216.2758,216.1133,216.2758,2753.0
2021-08-30 14:40:00,226.21,226.24,226.15,226.19,1889.0,216.3045,216.3332,216.2471,216.2854,1889.0
2021-08-30 14:45:00,226.22,226.22,226.12,226.13,1597.0,216.3141,216.3141,216.2185,216.228,1597.0
2021-08-30 14:50:00,226.1,226.28,226.06,226.22,3372.0,216.1993,216.3714,216.1611,216.3141,3372.0
2021-08-30 14:55:00,226.22,226.44,226.21,226.4,2422.0,216.3141,216.5244,216.3045,216.4862,2422.0
2021-08-30 15:00:00,226.37,226.37,226.27,226.33,1497.0,216.4575,216.4575,216.3619,216.4193,1497.0
2021-08-30 15:05:00,226.35,226.42,226.31,226.4,2200.0,216.4384,216.5053,216.4001,216.4862,2200.0
2021-08-30 15:10:00,226.44,226.48,226.35,226.43,3630.0,216.5244,216.5627,216.4384,216.5149,3630.0
2021-08-30 15:15:00,226.41,226.49,226.38,226.46,3395.0,216.4958,216.5723,216.4671,216.5436,3395.0
2021-08-30 15:20:00,226.43,226.48,226.38,226.48,3210.0,216.5149,216.5627,216.4671,216.5627,3210.0
2021-08-30 15:25:00,226.48,226.48,226.34,226.34,2802.0,216.5627,216.5627,216.4288,216.4288,2802.0
2021-08-30 15:30:00,226.35,226.46,226.33,226.41,5400.0,216.4384,216.5436,216.4193,216.4958,5400.0
2021-08-30 15:35:00,226.35,226.35,226.22,226.26,7939.0,216.4384,216.4384,216.3141,216.3523,7939.0
2021-08-30 15:40:00,226.25,226.25,225.93,225.94,8285.0,216.3428,216.3428,216.0368,216.0463,8285.0
2021-08-30 15:45:00,225.89,225.93,225.66,225.78,12623.0,215.9985,216.0368,215.7786,215.8933,12623.0
2021-08-30 15:50:00,225.79,225.86,225.69,225.72,19011.0,215.9029,215.9698,215.8073,215.836,19011.0
2021-08-30 15:55:00,225.68,225.75,225.38,225.44,59129.0,215.7977,215.8647,215.5109,215.5682,59129.0
2021-08-31 09:30:00,225.29,225.99,224.36,224.77,27725.0,215.4248,216.0941,214.5355,214.9276,27725.0
2021-08-31 09:35:00,224.87,225.31,224.87,225.19,8621.0,215.0232,215.4439,215.0232,215.3292,8621.0
2021-08-31 09:40:00,225.19,225.2,224.94,225.03,4720.0,215.3292,215.3387,215.0901,215.1762,4720.0
2021-08-31 09:45:00,224.95,225.18,224.77,225.14,64906.0,215.0997,215.3196,214.9276,215.2814,64906.0
2021-08-31 09:50:00,225.14,225.21,224.85,225.16,26128.0,215.2814,215.3483,215.0041,215.3005,26128.0
2021-08-31 09:55:00,225.25,225.35,225.03,225.03,7406.0,215.3865,215.4822,215.1762,215.1762,7406.0
2021-08-31 10:00:00,225.04,225.04,224.68,224.82,5829.0,215.1857,215.1857,214.8415,214.9754,5829.0
2021-08-31 10:05:00,224.87,224.92,224.48,224.77,36240.0,215.0232,215.071,214.6503,214.9276,36240.0
2021-08-31 10:10:00,224.82,225.09,224.7,225.05,10227.0,214.9754,215.2336,214.8606,215.1953,10227.0
2021-08-31 10:15:00,225.13,225.38,225.13,225.33,3653.0,215.2718,215.5109,215.2718,215.463,3653.0
2021-08-31 10:20:00,225.36,225.41,225.14,225.23,4804.0,215.4917,215.5395,215.2814,215.3674,4804.0
2021-08-31 10:25:00,225.23,225.23,224.97,225.16,3195.0,215.3674,215.3674,215.1188,215.3005,3195.0
2021-08-31 10:30:00,225.17,225.51,225.11,225.35,6863.0,215.3101,215.6352,215.2527,215.4822,6863.0
2021-08-31 10:35:00,225.27,225.41,225.19,225.27,4052.0,215.4057,215.5395,215.3292,215.4057,4052.0
2021-08-31 10:40:00,225.27,225.27,224.87,225.16,3887.0,215.4057,215.4057,215.0232,215.3005,3887.0
2021-08-31 10:45:00,225.28,225.67,225.28,225.63,2100.0,215.4152,215.7882,215.4152,215.7499,2100.0
2021-08-31 10:50:00,225.62,225.98,225.61,225.82,7477.0,215.7403,216.0846,215.7308,215.9316,7477.0
2021-08-31 10:55:00,225.78,225.82,225.5,225.5,3589.0,215.8933,215.9316,215.6256,215.6256,3589.0
2021-08-31 11:00:00,225.53,225.57,225.0,225.06,4745.0,215.6543,215.6925,215.1475,215.2049,4745.0
2021-08-31 11:05:00,225.12,225.49,225.07,225.27,6232.0,215.2622,215.616,215.2144,215.4057,6232.0
2021-08-31 11:10:00,225.44,225.55,225.36,225.52,2200.0,215.5682,215.6734,215.4917,215.6447,2200.0
2021-08-31 11:15:00,225.5,225.55,225.38,225.5,6210.0,215.6256,215.6734,215.5109,215.6256,6210.0
2021-08-31 11:20:00,225.39,225.52,225.34,225.43,3639.0,215.5204,215.6447,215.4726,215.5587,3639.0
2021-08-31 11:25:00,225.39,225.52,225.36,225.39,3317.0,215.5204,215.6447,215.4917,215.5204,3317.0
2021-08-31 11:30:00,225.46,225.54,225.37,225.49,3714.0,215.5874,215.6639,215.5013,215.616,3714.0
2021-08-31 11:35:00,225.45,225.53,225.43,225.48,2395.0,215.5778,215.6543,215.5587,215.6065,2395.0
2021-08-31 11:40:00,225.47,225.51,225.4,225.43,2514.0,215.5969,215.6352,215.53,215.5587,2514.0
2021-08-31 11:45:00,225.45,225.45,225.38,225.4,2166.0,215.5778,215.5778,215.5109,215.53,2166.0
2021-08-31 11:50:00,225.35,225.47,225.34,225.41,2000.0,215.4822,215.5969,215.4726,215.5395,2000.0
2021-08-31 11:55:00,225.45,225.45,225.32,225.32,2884.0,215.5778,215.5778,215.4535,215.4535,2884.0
2021-08-31 12:00:00,225.36,225.38,225.21,225.26,2170.0,215.4917,215.5109,215.3483,215.3961,2170.0
2021-08-31 12:05:00,225.28,225.3,225.2,225.2,939.0,215.4152,215.4344,215.3387,215.3387,939.0
2021-08-31 12:10:00,225.14,225.23,225.12,225.21,1551.0,215.2814,215.3674,215.2622,215.3483,1551.0
2021-08-31 12:15:00,225.21,225.24,225.21,225.24,1000.0,215.3483,215.377,215.3483,215.377,1000.0
2021-08-31 12:20:00,225.26,225.27,225.15,225.16,1962.0,215.3961,215.4057,215.2909,215.3005,1962.0
2021-08-31 12:25:00,225.18,225.18,225.05,225.06,8861.0,215.3196,215.3196,215.1953,215.2049,8861.0
2021-08-31 12:30:00,225.0,225.0,224.75,224.89,2629.0,215.1475,215.1475,214.9084,215.0423,2629.0
2021-08-31 12:35:00,224.87,224.87,224.61,224.61,1100.0,215.0232,215.0232,214.7746,214.7746,1100.0
2021-08-31 12:40:00,224.59,224.81,224.59,224.81,1835.0,214.7554,214.9658,214.7554,214.9658,1835.0
2021-08-31 12:45:00,224.83,224.83,224.73,224.76,1547.0,214.9849,214.9849,214.8893,214.918,1547.0
2021-08-31 12:50:00,224.74,224.8,224.63,224.63,5571.0,214.8989,214.9563,214.7937,214.7937,5571.0
2021-08-31 12:55:00,224.67,224.81,224.66,224.71,2423.0,214.8319,214.9658,214.8224,214.8702,2423.0
2021-08-31 13:00:00,224.73,224.8,224.72,224.8,800.0,214.8893,214.9563,214.8798,214.9563,800.0
2021-08-31 13:05:00,224.73,224.81,224.73,224.81,1100.0,214.8893,214.9658,214.8893,214.9658,1100.0
2021-08-31 13:10:00,224.79,224.79,224.71,224.73,1623.0,214.9467,214.9467,214.8702,214.8893,1623.0
2021-08-31 13:15:00,224.69,224.9,224.66,224.9,2225.0,214.8511,215.0519,214.8224,215.0519,2225.0
2021-08-31 13:20:00,224.9,224.95,224.78,224.8,2011.0,215.0519,215.0997,214.9371,214.9563,2011.0
2021-08-31 13:25:00,224.76,224.79,224.68,224.71,2407.0,214.918,214.9467,214.8415,214.8702,2407.0
2021-08-31 13:30:00,224.65,224.65,224.5,224.5,952.0,214.8128,214.8128,214.6694,214.6694,952.0
2021-08-31 13:35:00,224.46,224.5,224.41,224.5,2906.0,214.6311,214.6694,214.5833,214.6694,2906.0
2021-08-31 13:40:00,224.47,224.47,224.4,224.4,2196.0,214.6407,214.6407,214.5738,214.5738,2196.0
2021-08-31 13:45:00,224.42,224.53,224.39,224.53,5496.0,214.5929,214.6981,214.5642,214.6981,5496.0
2021-08-31 13:50:00,224.57,224.59,224.46,224.47,1412.0,214.7363,214.7554,214.6311,214.6407,1412.0
2021-08-31 13:55:00,224.48,224.48,224.43,224.48,2175.0,214.6503,214.6503,214.6025,214.6503,2175.0
2021-08-31 14:00:00,224.52,224.68,224.47,224.47,2087.0,214.6885,214.8415,214.6407,214.6407,2087.0
2021-08-31 14:05:00,224.46,224.49,224.42,224.48,3626.0,214.6311,214.6598,214.5929,214.6503,3626.0
2021-08-31 14:10:00,224.47,224.47,224.27,224.27,2461.0,214.6407,214.6407,214.4495,214.4495,2461.0
2021-08-31 14:15:00,224.3,224.34,224.26,224.28,3817.0,214.4781,214.5164,214.4399,214.459,3817.0
2021-08-31 14:20:00,224.27,224.29,224.23,224.26,3553.0,214.4495,214.4686,214.4112,214.4399,3553.0
2021-08-31 14:25:00,224.27,224.35,224.19,224.29,5210.0,214.4495,214.526,214.373,214.4686,5210.0
2021-08-31 14:30:00,224.38,224.45,224.38,224.42,1802.0,214.5546,214.6216,214.5546,214.5929,1802.0
2021-08-31 14:35:00,224.46,224.48,224.4,224.44,2722.0,214.6311,214.6503,214.5738,214.612,2722.0
2021-08-31 14:40:00,224.47,224.57,224.39,224.43,3696.0,214.6407,214.7363,214.5642,214.6025,3696.0
2021-08-31 14:45:00,224.46,224.5,224.34,224.44,4215.0,214.6311,214.6694,214.5164,214.612,4215.0
2021-08-31 14:50:00,224.42,224.49,224.39,224.4,3231.0,214.5929,214.6598,214.5642,214.5738,3231.0
2021-08-31 14:55:00,224.4,224.58,224.4,224.56,7926.0,214.5738,214.7459,214.5738,214.7268,7926.0
2021-08-31 15:00:00,224.58,224.68,224.55,224.68,2143.0,214.7459,214.8415,214.7172,214.8415,2143.0
2021-08-31 15:05:00,224.64,224.64,224.57,224.57,2530.0,214.8033,214.8033,214.7363,214.7363,2530.0
2021-08-31 15:10:00,224.58,224.66,224.57,224.66,3406.0,214.7459,214.8224,214.7363,214.8224,3406.0
2021-08-31 15:15:00,224.66,224.86,224.65,224.86,7701.0,214.8224,215.0136,214.8128,215.0136,7701.0
2021-08-31 15:20:00,224.83,224.94,224.77,224.9,7122.0,214.9849,215.0901,214.9276,215.0519,7122.0
2021-08-31 15:25:00,224.89,225.08,224.89,224.93,6083.0,215.0423,215.224,215.0423,215.0806,6083.0
2021-08-31 15:30:00,224.95,225.07,224.83,225.06,8939.0,215.0997,215.2144,214.9849,215.2049,8939.0
2021-08-31 15:35:00,225.09,225.1,225.01,225.06,6339.0,215.2336,215.2431,215.1571,215.2049,6339.0
2021-08-31 15:40:00,225.03,225.23,225.0,225.23,9704.0,215.1762,215.3674,215.1475,215.3674,9704.0
2021-08-31 15:45:00,225.22,225.46,225.14,225.46,11303.0,215.3579,215.5874,215.2814,215.5874,11303.0
2021-08-31 15:50:00,225.46,225.46,225.07,225.22,29794.0,215.5874,215.5874,215.2144,215.3579,29794.0
2021-08-31 15:55:00,225.24,225.6,225.22,225.33,75853.0,215.377,215.7212,215.3579,215.463,75853.0
2021-09-01 09:30:00,225.02,225.71,224.42,224.73,18777.0,215.1666,215.8264,214.5929,214.8893,18777.0
2021-09-01 09:35:00,224.31,224.8,224.06,224.8,2545.0,214.4877,214.9563,214.2487,214.9563,2545.0
2021-09-01 09:40:00,224.4,224.47,223.9,224.47,5120.0,214.5738,214.6407,214.0957,214.6407,5120.0
2021-09-01 09:45:00,224.3,224.38,224.26,224.26,1094.0,214.4781,214.5546,214.4399,214.4399,1094.0
2021-09-01 09:50:00,224.07,224.32,223.83,223.83,2590.0,214.2582,214.4973,214.0287,214.0287,2590.0
2021-09-01 09:55:00,223.94,224.0,223.04,223.26,4865.0,214.1339,214.1913,213.2733,213.4837,4865.0
2021-09-01 10:00:00,223.28,223.83,223.28,223.81,2177.0,213.5028,214.0287,213.5028,214.0096,2177.0
2021-09-01 10:05:00,224.05,224.08,223.42,223.85,12813.0,214.2391,214.2678,213.6367,214.0479,12813.0
2021-09-01 10:10:00,223.86,224.31,223.79,224.11,10315.0,214.0574,214.4877,213.9905,214.2965,10315.0
2021-09-01 10:15:00,224.24,224.33,224.05,224.05,7049.0,214.4208,214.5068,214.2391,214.2391,7049.0
2021-09-01 10:20:00,224.18,224.4,224.04,224.4,9976.0,214.3634,214.5738,214.2295,214.5738,9976.0
2021-09-01 10:25:00,224.36,224.56,224.28,224.51,6239.0,214.5355,214.7268,214.459,214.679,6239.0
2021-09-01 10:30:00,224.56,224.72,224.38,224.6,9724.0,214.7268,214.8798,214.5546,214.765,9724.0
2021-09-01 10:35:00,224.68,224.68,224.41,224.41,8062.0,214.8415,214.8415,214.5833,214.5833,8062.0
2021-09-01 10:40:00,224.44,224.99,224.33,224.84,12902.0,214.612,215.1379,214.5068,214.9945,12902.0
2021-09-01 10:45:00,224.86,225.08,224.86,225.01,8383.0,215.0136,215.224,215.0136,215.1571,8383.0
2021-09-01 10:50:00,224.92,224.96,224.71,224.8,798.0,215.071,215.1092,214.8702,214.9563,798.0
2021-09-01 10:55:00,224.73,224.73,224.52,224.63,2099.0,214.8893,214.8893,214.6885,214.7937,2099.0
2021-09-01 11:00:00,224.65,224.81,224.63,224.66,6499.0,214.8128,214.9658,214.7937,214.8224,6499.0
2021-09-01 11:05:00,224.63,224.77,224.63,224.66,2623.0,214.7937,214.9276,214.7937,214.8224,2623.0
2021-09-01 11:10:00,224.68,224.79,224.66,224.79,746.0,214.8415,214.9467,214.8224,214.9467,746.0
2021-09-01 11:15:00,224.72,224.72,224.51,224.62,1347.0,214.8798,214.8798,214.679,214.7841,1347.0
2021-09-01 11:20:00,224.57,224.57,224.25,224.4,900.0,214.7363,214.7363,214.4303,214.5738,900.0
2021-09-01 11:25:00,224.44,224.7,224.4,224.66,10340.0,214.612,214.8606,214.5738,214.8224,10340.0
2021-09-01 11:30:00,224.77,224.99,224.72,224.95,1000.0,214.9276,215.1379,214.8798,215.0997,1000.0
2021-09-01 11:35:00,224.97,224.99,224.85,224.86,1670.0,215.1188,215.1379,215.0041,215.0136,1670.0
2021-09-01 11:40:00,224.91,224.98,224.86,224.98,5508.0,215.0614,215.1284,215.0136,215.1284,5508.0
2021-09-01 11:45:00,224.95,225.09,224.93,225.02,2700.0,215.0997,215.2336,215.0806,215.1666,2700.0
2021-09-01 11:50:00,224.99,225.17,224.91,225.14,2545.0,215.1379,215.3101,215.0614,215.2814,2545.0
2021-09-01 11:55:00,225.14,225.17,225.08,225.08,1001.0,215.2814,215.3101,215.224,215.224,1001.0
2021-09-01 12:00:00,224.99,225.0,224.88,224.89,2020.0,215.1379,215.1475,215.0328,215.0423,2020.0
2021-09-01 12:05:00,224.88,224.98,224.88,224.93,1100.0,215.0328,215.1284,215.0328,215.0806,1100.0
2021-09-01 12:10:00,224.93,224.98,224.91,224.94,3952.0,215.0806,215.1284,215.0614,215.0901,3952.0
2021-09-01 12:15:00,224.91,225.19,224.91,225.19,3632.0,215.0614,215.3292,215.0614,215.3292,3632.0
2021-09-01 12:20:00,225.28,225.32,225.27,225.3,1070.0,215.4152,215.4535,215.4057,215.4344,1070.0
2021-09-01 12:25:00,225.33,225.39,225.24,225.25,2598.0,215.463,215.5204,215.377,215.3865,2598.0
2021-09-01 12:30:00,225.27,225.35,225.26,225.34,822.0,215.4057,215.4822,215.3961,215.4726,822.0
2021-09-01 12:35:00,225.34,225.38,225.29,225.37,949.0,215.4726,215.5109,215.4248,215.5013,949.0
2021-09-01 12:40:00,225.41,225.5,225.38,225.48,2141.0,215.5395,215.6256,215.5109,215.6065,2141.0
2021-09-01 12:45:00,225.52,225.52,225.52,225.52,200.0,215.6447,215.6447,215.6447,215.6447,200.0
2021-09-01 12:50:00,225.57,225.65,225.55,225.65,3537.0,215.6925,215.769,215.6734,215.769,3537.0
2021-09-01 12:55:00,225.65,225.75,225.61,225.66,3640.0,215.769,215.8647,215.7308,215.7786,3640.0
2021-09-01 13:00:00,225.68,225.68,225.54,225.57,676.0,215.7977,215.7977,215.6639,215.6925,676.0
2021-09-01 13:05:00,225.6,225.6,225.52,225.52,577.0,215.7212,215.7212,215.6447,215.6447,577.0
2021-09-01 13:10:00,225.55,225.59,225.45,225.57,1100.0,215.6734,215.7117,215.5778,215.6925,1100.0
2021-09-01 13:15:00,225.56,225.56,225.46,225.46,1302.0,215.683,215.683,215.5874,215.5874,1302.0
2021-09-01 13:20:00,225.46,225.48,225.43,225.48,827.0,215.5874,215.6065,215.5587,215.6065,827.0
2021-09-01 13:25:00,225.43,225.46,225.42,225.42,542.0,215.5587,215.5874,215.5491,215.5491,542.0
2021-09-01 13:30:00,225.4,225.44,225.37,225.41,1472.0,215.53,215.5682,215.5013,215.5395,1472.0
2021-09-01 13:35:00,225.45,225.46,225.42,225.46,528.0,215.5778,215.5874,215.5491,215.5874,528.0
2021-09-01 13:40:00,225.5,225.66,225.37,225.37,4742.0,215.6256,215.7786,215.5013,215.5013,4742.0
2021-09-01 13:45:00,225.38,225.38,225.19,225.2,3099.0,215.5109,215.5109,215.3292,215.3387,3099.0
2021-09-01 13:50:00,225.21,225.21,225.14,225.14,500.0,215.3483,215.3483,215.2814,215.2814,500.0
2021-09-01 13:55:00,225.27,225.27,225.17,225.23,1206.0,215.4057,215.4057,215.3101,215.3674,1206.0
2021-09-01 14:00:00,225.22,225.26,225.13,225.14,1622.0,215.3579,215.3961,215.2718,215.2814,1622.0
2021-09-01 14:05:00,225.15,225.2,225.09,225.14,2130.0,215.2909,215.3387,215.2336,215.2814,2130.0
2021-09-01 14:10:00,225.18,225.22,225.13,225.16,3559.0,215.3196,215.3579,215.2718,215.3005,3559.0
2021-09-01 14:15:00,225.11,225.12,225.04,225.12,2270.0,215.2527,215.2622,215.1857,215.2622,2270.0
2021-09-01 14:20:00,225.1,225.13,224.94,224.94,1418.0,215.2431,215.2718,215.0901,215.0901,1418.0
2021-09-01 14:25:00,225.01,225.02,224.94,224.94,883.0,215.1571,215.1666,215.0901,215.0901,883.0
2021-09-01 14:30:00,225.0,225.01,224.94,224.99,1577.0,215.1475,215.1571,215.0901,215.1379,1577.0
2021-09-01 14:35:00,224.97,225.13,224.97,225.07,1243.0,215.1188,215.2718,215.1188,215.2144,1243.0
2021-09-01 14:40:00,225.07,225.13,224.86,224.93,2389.0,215.2144,215.2718,215.0136,215.0806,2389.0
2021-09-01 14:45:00,225.07,225.07,224.97,225.01,3421.0,215.2144,215.2144,215.1188,215.1571,3421.0
2021-09-01 14:50:00,225.04,225.07,224.93,224.95,2777.0,215.1857,215.2144,215.0806,215.0997,2777.0
2021-09-01 14:55:00,224.98,225.01,224.92,224.96,2126.0,215.1284,215.1571,215.071,215.1092,2126.0
2021-09-01 15:00:00,224.93,224.96,224.9,224.9,1712.0,215.0806,215.1092,215.0519,215.0519,1712.0
2021-09-01 15:05:00,225.0,225.0,224.9,224.97,2005.0,215.1475,215.1475,215.0519,215.1188,2005.0
2021-09-01 15:10:00,224.96,224.99,224.92,224.98,1507.0,215.1092,215.1379,215.071,215.1284,1507.0
2021-09-01 15:15:00,225.02,225.07,224.97,225.02,8463.0,215.1666,215.2144,215.1188,215.1666,8463.0
2021-09-01 15:20:00,225.05,225.06,224.89,224.92,6692.0,215.1953,215.2049,215.0423,215.071,6692.0
2021-09-01 15:25:00,224.86,224.9,224.69,224.76,9461.0,215.0136,215.0519,214.8511,214.918,9461.0
2021-09-01 15:30:00,224.68,224.75,224.55,224.56,7202.0,214.8415,214.9084,214.7172,214.7268,7202.0
2021-09-01 15:35:00,224.57,224.62,224.5,224.54,11735.0,214.7363,214.7841,214.6694,214.7076,11735.0
2021-09-01 15:40:00,224.55,224.55,224.4,224.53,10336.0,214.7172,214.7172,214.5738,214.6981,10336.0
2021-09-01 15:45:00,224.53,224.78,224.53,224.78,6055.0,214.6981,214.9371,214.6981,214.9371,6055.0
2021-09-01 15:50:00,224.8,224.84,224.58,224.81,10514.0,214.9563,214.9945,214.7459,214.9658,10514.0
2021-09-01 15:55:00,224.81,225.02,224.73,224.97,41919.0,214.9658,215.1666,214.8893,215.1188,41919.0
2021-09-02 09:30:00,225.56,225.99,225.07,225.08,10312.0,215.683,216.0941,215.2144,215.224,10312.0
2021-09-02 09:35:00,225.03,225.87,224.77,225.86,2323.0,215.1762,215.9794,214.9276,215.9698,2323.0
2021-09-02 09:40:00,226.0,226.56,225.96,226.56,4302.0,216.1037,216.6392,216.0655,216.6392,4302.0
2021-09-02 09:45:00,226.56,227.1,226.56,226.8,5702.0,216.6392,217.1555,216.6392,216.8687,5702.0
2021-09-02 09:50:00,226.69,226.81,226.59,226.66,5192.0,216.7635,216.8782,216.6679,216.7348,5192.0
2021-09-02 09:55:00,226.61,226.78,226.43,226.77,2794.0,216.687,216.8496,216.5149,216.84,2794.0
2021-09-02 10:00:00,226.76,226.92,226.55,226.63,2728.0,216.8304,216.9834,216.6296,216.7061,2728.0
2021-09-02 10:05:00,226.51,226.86,226.34,226.86,6178.0,216.5914,216.926,216.4288,216.926,6178.0
2021-09-02 10:10:00,226.85,227.15,226.85,227.13,2300.0,216.9165,217.2034,216.9165,217.1842,2300.0
2021-09-02 10:15:00,227.12,227.19,226.86,226.86,4080.0,217.1747,217.2416,216.926,216.926,4080.0
2021-09-02 10:20:00,226.87,227.16,226.86,227.16,2364.0,216.9356,217.2129,216.926,217.2129,2364.0
2021-09-02 10:25:00,227.18,227.39,227.18,227.38,2705.0,217.232,217.4328,217.232,217.4233,2705.0
2021-09-02 10:30:00,227.39,227.39,227.21,227.28,2266.0,217.4328,217.4328,217.2607,217.3277,2266.0
2021-09-02 10:35:00,227.27,227.32,227.15,227.28,6276.0,217.3181,217.3659,217.2034,217.3277,6276.0
2021-09-02 10:40:00,227.38,227.47,227.25,227.47,3309.0,217.4233,217.5093,217.299,217.5093,3309.0
2021-09-02 10:45:00,227.44,227.46,227.25,227.32,3409.0,217.4807,217.4998,217.299,217.3659,3409.0
2021-09-02 10:50:00,227.33,227.38,227.16,227.22,2872.0,217.3755,217.4233,217.2129,217.2703,2872.0
2021-09-02 10:55:00,227.15,227.15,226.59,226.66,3912.0,217.2034,217.2034,216.6679,216.7348,3912.0
2021-09-02 11:00:00,226.74,226.95,226.68,226.89,4506.0,216.8113,217.0121,216.7539,216.9547,4506.0
2021-09-02 11:05:00,226.77,226.82,226.73,226.73,7304.0,216.84,216.8878,216.8017,216.8017,7304.0
2021-09-02 11:10:00,226.73,226.86,226.65,226.65,3803.0,216.8017,216.926,216.7252,216.7252,3803.0
2021-09-02 11:15:00,226.68,226.93,226.65,226.81,4442.0,216.7539,216.993,216.7252,216.8782,4442.0
2021-09-02 11:20:00,226.83,226.83,226.64,226.64,1725.0,216.8974,216.8974,216.7157,216.7157,1725.0
2021-09-02 11:25:00,226.62,226.79,226.6,226.66,2100.0,216.6966,216.8591,216.6774,216.7348,2100.0
2021-09-02 11:30:00,226.66,226.68,226.59,226.68,3184.0,216.7348,216.7539,216.6679,216.7539,3184.0
2021-09-02 11:35:00,226.74,227.0,226.73,226.94,5262.0,216.8113,217.0599,216.8017,217.0025,5262.0
2021-09-02 11:40:00,226.94,226.99,226.82,226.82,2424.0,217.0025,217.0504,216.8878,216.8878,2424.0
2021-09-02 11:45:00,226.9,226.9,226.76,226.77,1599.0,216.9643,216.9643,216.8304,216.84,1599.0
2021-09-02 11:50:00,226.74,226.87,226.68,226.87,2766.0,216.8113,216.9356,216.7539,216.9356,2766.0
2021-09-02 11:55:00,226.87,227.06,226.87,227.04,3283.0,216.9356,217.1173,216.9356,217.0982,3283.0
2021-09-02 12:00:00,227.07,227.07,226.81,226.81,2864.0,217.1269,217.1269,216.8782,216.8782,2864.0
2021-09-02 12:05:00,226.79,226.85,226.72,226.81,2144.0,216.8591,216.9165,216.7922,216.8782,2144.0
2021-09-02 12:10:00,226.85,226.85,226.68,226.68,2000.0,216.9165,216.9165,216.7539,216.7539,2000.0
2021-09-02 12:15:00,226.7,226.7,226.59,226.6,1902.0,216.7731,216.7731,216.6679,216.6774,1902.0
2021-09-02 12:20:00,226.57,226.62,226.55,226.55,818.0,216.6487,216.6966,216.6296,216.6296,818.0
2021-09-02 12:25:00,226.53,226.53,226.37,226.37,1317.0,216.6105,216.6105,216.4575,216.4575,1317.0
2021-09-02 12:30:00,226.33,226.47,226.33,226.47,3153.0,216.4193,216.5531,216.4193,216.5531,3153.0
2021-09-02 12:35:00,226.44,226.53,226.44,226.44,2700.0,216.5244,216.6105,216.5244,216.5244,2700.0
2021-09-02 12:40:00,226.44,226.5,226.41,226.45,1476.0,216.5244,216.5818,216.4958,216.534,1476.0
2021-09-02 12:45:00,226.47,226.47,226.33,226.34,1217.0,216.5531,216.5531,216.4193,216.4288,1217.0
2021-09-02 12:50:00,226.27,226.4,226.26,226.4,1701.0,216.3619,216.4862,216.3523,216.4862,1701.0
2021-09-02 12:55:00,226.4,226.44,226.26,226.26,1304.0,216.4862,216.5244,216.3523,216.3523,1304.0
2021-09-02 13:00:00,226.21,226.21,226.05,226.07,1602.0,216.3045,216.3045,216.1515,216.1706,1602.0
2021-09-02 13:05:00,226.02,226.04,225.93,225.94,1300.0,216.1228,216.142,216.0368,216.0463,1300.0
2021-09-02 13:10:00,225.97,226.13,225.97,226.1,5343.0,216.075,216.228,216.075,216.1993,5343.0
2021-09-02 13:15:00,226.08,226.1,225.93,225.94,1100.0,216.1802,216.1993,216.0368,216.0463,1100.0
2021-09-02 13:20:00,225.83,225.83,225.68,225.68,1415.0,215.9412,215.9412,215.7977,215.7977,1415.0
2021-09-02 13:25:00,225.69,225.74,225.64,225.64,1101.0,215.8073,215.8551,215.7595,215.7595,1101.0
2021-09-02 13:30:00,225.62,225.71,225.62,225.64,1525.0,215.7403,215.8264,215.7403,215.7595,1525.0
2021-09-02 13:35:00,225.65,225.76,225.49,225.57,2806.0,215.769,215.8742,215.616,215.6925,2806.0
2021-09-02 13:40:00,225.64,225.72,225.59,225.59,802.0,215.7595,215.836,215.7117,215.7117,802.0
2021-09-02 13:45:00,225.6,225.63,225.44,225.52,1907.0,215.7212,215.7499,215.5682,215.6447,1907.0
2021-09-02 13:50:00,225.51,225.57,225.48,225.49,2367.0,215.6352,215.6925,215.6065,215.616,2367.0
2021-09-02 13:55:00,225.41,225.52,225.39,225.47,2511.0,215.5395,215.6447,215.5204,215.5969,2511.0
2021-09-02 14:00:00,225.41,225.52,225.37,225.46,1774.0,215.5395,215.6447,215.5013,215.5874,1774.0
2021-09-02 14:05:00,225.42,225.5,225.41,225.5,1912.0,215.5491,215.6256,215.5395,215.6256,1912.0
2021-09-02 14:10:00,225.5,225.53,225.36,225.48,3030.0,215.6256,215.6543,215.4917,215.6065,3030.0
2021-09-02 14:15:00,225.5,225.59,225.5,225.59,1857.0,215.6256,215.7117,215.6256,215.7117,1857.0
2021-09-02 14:20:00,225.6,225.63,225.53,225.54,4768.0,215.7212,215.7499,215.6543,215.6639,4768.0
2021-09-02 14:25:00,225.53,225.53,225.41,225.48,1499.0,215.6543,215.6543,215.5395,215.6065,1499.0
2021-09-02 14:30:00,225.49,225.76,225.49,225.75,10716.0,215.616,215.8742,215.616,215.8647,10716.0
2021-09-02 14:35:00,225.72,225.85,225.72,225.85,2901.0,215.836,215.9603,215.836,215.9603,2901.0
2021-09-02 14:40:00,225.85,225.91,225.75,225.75,4157.0,215.9603,216.0176,215.8647,215.8647,4157.0
2021-09-02 14:45:00,225.81,225.82,225.73,225.75,925.0,215.922,215.9316,215.8455,215.8647,925.0
2021-09-02 14:50:00,225.74,225.86,225.74,225.86,1865.0,215.8551,215.9698,215.8551,215.9698,1865.0
2021-09-02 14:55:00,225.87,225.99,225.87,225.98,1735.0,215.9794,216.0941,215.9794,216.0846,1735.0
2021-09-02 15:00:00,226.02,226.12,225.99,226.11,3634.0,216.1228,216.2185,216.0941,216.2089,3634.0
2021-09-02 15:05:00,226.13,226.18,226.03,226.03,2923.0,216.228,216.2758,216.1324,216.1324,2923.0
2021-09-02 15:10:00,226.04,226.12,225.94,226.12,1662.0,216.142,216.2185,216.0463,216.2185,1662.0
2021-09-02 15:15:00,226.09,226.17,226.08,226.14,4856.0,216.1898,216.2663,216.1802,216.2376,4856.0
2021-09-02 15:20:00,226.12,226.12,225.93,225.98,2223.0,216.2185,216.2185,216.0368,216.0846,2223.0
2021-09-02 15:25:00,226.06,226.09,225.98,226.02,2802.0,216.1611,216.1898,216.0846,216.1228,2802.0
2021-09-02 15:30:00,226.06,226.29,226.05,226.26,5785.0,216.1611,216.381,216.1515,216.3523,5785.0
2021-09-02 15:35:00,226.27,226.3,226.16,226.24,4154.0,216.3619,216.3906,216.2567,216.3332,4154.0
2021-09-02 15:40:00,226.24,226.39,226.24,226.26,5305.0,216.3332,216.4766,216.3332,216.3523,5305.0
2021-09-02 15:45:00,226.27,226.36,226.24,226.24,5850.0,216.3619,216.4479,216.3332,216.3332,5850.0
2021-09-02 15:50:00,226.19,226.67,226.05,226.65,19545.0,216.2854,216.7444,216.1515,216.7252,19545.0
2021-09-02 15:55:00,226.64,226.92,226.64,226.92,34901.0,216.7157,216.9834,216.7157,216.9834,34901.0
2021-09-03 09:30:00,227.51,227.97,226.64,227.42,28558.0,217.5476,217.9874,216.7157,217.4615,28558.0
2021-09-03 09:35:00,227.49,227.79,226.96,227.07,13633.0,217.5285,217.8153,217.0217,217.1269,13633.0
2021-09-03 09:40:00,226.98,227.91,226.92,227.61,12064.0,217.0408,217.9301,216.9834,217.6432,12064.0
2021-09-03 09:45:00,227.62,227.62,226.66,226.79,5476.0,217.6528,217.6528,216.7348,216.8591,5476.0
2021-09-03 09:50:00,226.81,227.17,226.62,227.05,8043.0,216.8782,217.2225,216.6966,217.1077,8043.0
2021-09-03 09:55:00,226.89,227.01,226.6,226.64,5771.0,216.9547,217.0695,216.6774,216.7157,5771.0
2021-09-03 10:00:00,226.3,226.82,226.25,226.7,5119.0,216.3906,216.8878,216.3428,216.7731,5119.0
2021-09-03 10:05:00,226.66,226.8,226.4,226.58,5145.0,216.7348,216.8687,216.4862,216.6583,5145.0
2021-09-03 10:10:00,226.56,226.95,226.56,226.95,2876.0,216.6392,217.0121,216.6392,217.0121,2876.0
2021-09-03 10:15:00,226.88,227.04,226.66,226.67,4980.0,216.9452,217.0982,216.7348,216.7444,4980.0
2021-09-03 10:20:00,226.61,226.69,226.46,226.59,3274.0,216.687,216.7635,216.5436,216.6679,3274.0
2021-09-03 10:25:00,226.62,226.81,226.55,226.56,3078.0,216.6966,216.8782,216.6296,216.6392,3078.0
2021-09-03 10:30:00,226.48,226.61,226.44,226.59,3579.0,216.5627,216.687,216.5244,216.6679,3579.0
2021-09-03 10:35:00,226.6,226.72,226.59,226.59,3987.0,216.6774,216.7922,216.6679,216.6679,3987.0
2021-09-03 10:40:00,226.58,226.58,226.05,226.09,5369.0,216.6583,216.6583,216.1515,216.1898,5369.0
2021-09-03 10:45:00,226.1,226.1,225.92,225.93,4189.0,216.1993,216.1993,216.0272,216.0368,4189.0
2021-09-03 10:50:00,226.0,226.1,225.84,226.0,6508.0,216.1037,216.1993,215.9507,216.1037,6508.0
2021-09-03 10:55:00,225.94,225.94,225.59,225.74,4377.0,216.0463,216.0463,215.7117,215.8551,4377.0
2021-09-03 11:00:00,225.69,225.89,225.55,225.64,6801.0,215.8073,215.9985,215.6734,215.7595,6801.0
2021-09-03 11:05:00,225.57,225.79,225.52,225.73,5082.0,215.6925,215.9029,215.6447,215.8455,5082.0
2021-09-03 11:10:00,225.78,226.25,225.76,225.81,6115.0,215.8933,216.3428,215.8742,215.922,6115.0
2021-09-03 11:15:00,225.87,225.93,225.83,225.88,5020.0,215.9794,216.0368,215.9412,215.989,5020.0
2021-09-03 11:20:00,225.83,226.19,225.77,226.11,5415.0,215.9412,216.2854,215.8838,216.2089,5415.0
2021-09-03 11:25:00,226.05,226.47,226.05,226.47,6611.0,216.1515,216.5531,216.1515,216.5531,6611.0
2021-09-03 11:30:00,226.49,226.72,226.49,226.66,3055.0,216.5723,216.7922,216.5723,216.7348,3055.0
2021-09-03 11:35:00,226.57,226.86,226.5,226.5,6065.0,216.6487,216.926,216.5818,216.5818,6065.0
2021-09-03 11:40:00,226.56,226.77,226.44,226.57,6278.0,216.6392,216.84,216.5244,216.6487,6278.0
2021-09-03 11:45:00,226.59,226.66,226.49,226.59,5268.0,216.6679,216.7348,216.5723,216.6679,5268.0
2021-09-03 11:50:00,226.57,226.59,226.4,226.52,4854.0,216.6487,216.6679,216.4862,216.6009,4854.0
2021-09-03 11:55:00,226.53,226.6,226.35,226.42,8348.0,216.6105,216.6774,216.4384,216.5053,8348.0
2021-09-03 12:00:00,226.4,226.44,226.2,226.4,2987.0,216.4862,216.5244,216.2949,216.4862,2987.0
2021-09-03 12:05:00,226.47,226.56,226.45,226.51,3232.0,216.5531,216.6392,216.534,216.5914,3232.0
2021-09-03 12:10:00,226.53,226.63,226.53,226.57,3088.0,216.6105,216.7061,216.6105,216.6487,3088.0
2021-09-03 12:15:00,226.55,226.58,226.21,226.58,3769.0,216.6296,216.6583,216.3045,216.6583,3769.0
2021-09-03 12:20:00,226.47,226.54,226.41,226.5,1971.0,216.5531,216.6201,216.4958,216.5818,1971.0
2021-09-03 12:25:00,226.54,226.64,226.51,226.62,1556.0,216.6201,216.7157,216.5914,216.6966,1556.0
2021-09-03 12:30:00,226.54,226.54,226.43,226.53,2142.0,216.6201,216.6201,216.5149,216.6105,2142.0
2021-09-03 12:35:00,226.5,226.51,226.38,226.38,2162.0,216.5818,216.5914,216.4671,216.4671,2162.0
2021-09-03 12:40:00,226.41,226.63,226.37,226.48,1660.0,216.4958,216.7061,216.4575,216.5627,1660.0
2021-09-03 12:45:00,226.52,226.65,226.51,226.56,4845.0,216.6009,216.7252,216.5914,216.6392,4845.0
2021-09-03 12:50:00,226.56,226.64,226.51,226.6,8412.0,216.6392,216.7157,216.5914,216.6774,8412.0
2021-09-03 12:55:00,226.58,226.61,226.44,226.5,5425.0,216.6583,216.687,216.5244,216.5818,5425.0
2021-09-03 13:00:00,226.53,226.61,226.46,226.61,17666.0,216.6105,216.687,216.5436,216.687,17666.0
2021-09-03 13:05:00,226.59,226.75,226.55,226.65,24914.0,216.6679,216.8209,216.6296,216.7252,24914.0
2021-09-03 13:10:00,226.68,226.77,226.4,226.48,3520.0,216.7539,216.84,216.4862,216.5627,3520.0
2021-09-03 13:15:00,226.52,226.62,226.52,226.6,2700.0,216.6009,216.6966,216.6009,216.6774,2700.0
2021-09-03 13:20:00,226.64,226.64,226.55,226.56,2202.0,216.7157,216.7157,216.6296,216.6392,2202.0
2021-09-03 13:25:00,226.56,226.73,226.53,226.68,3445.0,216.6392,216.8017,216.6105,216.7539,3445.0
2021-09-03 13:30:00,226.74,226.82,226.73,226.78,4090.0,216.8113,216.8878,216.8017,216.8496,4090.0
2021-09-03 13:35:00,226.78,226.82,226.76,226.79,2449.0,216.8496,216.8878,216.8304,216.8591,2449.0
2021-09-03 13:40:00,226.82,226.96,226.82,226.95,1882.0,216.8878,217.0217,216.8878,217.0121,1882.0
2021-09-03 13:45:00,226.96,227.16,226.92,227.16,3796.0,217.0217,217.2129,216.9834,217.2129,3796.0
2021-09-03 13:50:00,227.14,227.21,227.07,227.17,2838.0,217.1938,217.2607,217.1269,217.2225,2838.0
2021-09-03 13:55:00,227.19,227.21,227.01,227.01,3652.0,217.2416,217.2607,217.0695,217.0695,3652.0
2021-09-03 14:00:00,226.91,226.98,226.84,226.96,2199.0,216.9739,217.0408,216.9069,217.0217,2199.0
2021-09-03 14:05:00,226.98,227.09,226.9,226.95,4697.0,217.0408,217.146,216.9643,217.0121,4697.0
2021-09-03 14:10:00,226.97,227.02,226.86,226.89,7716.0,217.0312,217.079,216.926,216.9547,7716.0
2021-09-03 14:15:00,226.88,226.89,226.71,226.71,2208.0,216.9452,216.9547,216.7826,216.7826,2208.0
2021-09-03 14:20:00,226.66,226.76,226.59,226.59,8283.0,216.7348,216.8304,216.6679,216.6679,8283.0
2021-09-03 14:25:00,226.55,226.6,226.41,226.41,1676.0,216.6296,216.6774,216.4958,216.4958,1676.0
2021-09-03 14:30:00,226.46,226.61,226.41,226.5,5129.0,216.5436,216.687,216.4958,216.5818,5129.0
2021-09-03 14:35:00,226.55,226.61,226.51,226.59,1593.0,216.6296,216.687,216.5914,216.6679,1593.0
2021-09-03 14:40:00,226.57,226.71,226.57,226.62,2300.0,216.6487,216.7826,216.6487,216.6966,2300.0
2021-09-03 14:45:00,226.62,226.67,226.56,226.66,6139.0,216.6966,216.7444,216.6392,216.7348,6139.0
2021-09-03 14:50:00,226.66,226.78,226.66,226.71,2250.0,216.7348,216.8496,216.7348,216.7826,2250.0
2021-09-03 14:55:00,226.71,226.84,226.71,226.8,4504.0,216.7826,216.9069,216.7826,216.8687,4504.0
2021-09-03 15:00:00,226.8,226.82,226.74,226.81,6253.0,216.8687,216.8878,216.8113,216.8782,6253.0
2021-09-03 15:05:00,226.78,226.78,226.62,226.63,3488.0,216.8496,216.8496,216.6966,216.7061,3488.0
2021-09-03 15:10:00,226.64,226.64,226.51,226.52,2000.0,216.7157,216.7157,216.5914,216.6009,2000.0
2021-09-03 15:15:00,226.56,226.63,226.41,226.41,5124.0,216.6392,216.7061,216.4958,216.4958,5124.0
2021-09-03 15:20:00,226.39,226.39,225.96,225.96,5637.0,216.4766,216.4766,216.0655,216.0655,5637.0
2021-09-03 15:25:00,226.02,226.07,225.81,225.88,4803.0,216.1228,216.1706,215.922,215.989,4803.0
2021-09-03 15:30:00,225.91,225.94,225.69,225.72,7252.0,216.0176,216.0463,215.8073,215.836,7252.0
2021-09-03 15:35:00,225.72,225.75,225.48,225.67,10197.0,215.836,215.8647,215.6065,215.7882,10197.0
2021-09-03 15:40:00,225.68,225.68,225.38,225.64,13395.0,215.7977,215.7977,215.5109,215.7595,13395.0
2021-09-03 15:45:00,225.6,225.74,225.51,225.6,16173.0,215.7212,215.8551,215.6352,215.7212,16173.0
2021-09-03 15:50:00,225.63,225.91,225.61,225.77,25188.0,215.7499,216.0176,215.7308,215.8838,25188.0
2021-09-03 15:55:00,225.75,225.82,225.07,225.16,112154.0,215.8647,215.9316,215.2144,215.3005,112154.0
2021-09-07 09:30:00,225.01,226.07,224.77,225.81,24347.0,215.1571,216.1706,214.9276,215.922,24347.0
2021-09-07 09:35:00,225.88,225.95,225.54,225.72,9688.0,215.989,216.0559,215.6639,215.836,9688.0
2021-09-07 09:40:00,225.56,225.61,225.02,225.5,9860.0,215.683,215.7308,215.1666,215.6256,9860.0
2021-09-07 09:45:00,225.39,225.58,225.14,225.57,6933.0,215.5204,215.7021,215.2814,215.6925,6933.0
2021-09-07 09:50:00,225.52,225.61,225.24,225.55,6362.0,215.6447,215.7308,215.377,215.6734,6362.0
2021-09-07 09:55:00,225.44,225.56,225.4,225.45,8807.0,215.5682,215.683,215.53,215.5778,8807.0
2021-09-07 10:00:00,225.41,225.58,225.34,225.45,11159.0,215.5395,215.7021,215.4726,215.5778,11159.0
2021-09-07 10:05:00,225.41,225.93,225.35,225.59,5475.0,215.5395,216.0368,215.4822,215.7117,5475.0
2021-09-07 10:10:00,225.7,225.7,225.18,225.38,8158.0,215.8168,215.8168,215.3196,215.5109,8158.0
2021-09-07 10:15:00,225.31,226.05,225.25,225.83,15974.0,215.4439,216.1515,215.3865,215.9412,15974.0
2021-09-07 10:20:00,225.86,226.51,225.86,226.21,7688.0,215.9698,216.5914,215.9698,216.3045,7688.0
2021-09-07 10:25:00,226.25,226.47,226.18,226.31,7204.0,216.3428,216.5531,216.2758,216.4001,7204.0
2021-09-07 10:30:00,226.22,226.51,226.13,226.47,8501.0,216.3141,216.5914,216.228,216.5531,8501.0
2021-09-07 10:35:00,226.44,226.85,226.43,226.65,13151.0,216.5244,216.9165,216.5149,216.7252,13151.0
2021-09-07 10:40:00,226.51,226.76,226.51,226.74,13997.0,216.5914,216.8304,216.5914,216.8113,13997.0
2021-09-07 10:45:00,226.75,227.11,226.75,227.05,11798.0,216.8209,217.1651,216.8209,217.1077,11798.0
2021-09-07 10:50:00,226.98,226.98,226.56,226.72,15398.0,217.0408,217.0408,216.6392,216.7922,15398.0
2021-09-07 10:55:00,226.69,226.93,226.59,226.93,4625.0,216.7635,216.993,216.6679,216.993,4625.0
2021-09-07 11:00:00,226.95,226.95,226.69,226.71,2602.0,217.0121,217.0121,216.7635,216.7826,2602.0
2021-09-07 11:05:00,226.72,227.07,226.68,227.07,5519.0,216.7922,217.1269,216.7539,217.1269,5519.0
2021-09-07 11:10:00,227.13,227.17,226.66,226.66,4458.0,217.1842,217.2225,216.7348,216.7348,4458.0
2021-09-07 11:15:00,226.62,226.62,226.0,226.32,28485.0,216.6966,216.6966,216.1037,216.4097,28485.0
2021-09-07 11:20:00,226.34,226.34,226.15,226.2,2308.0,216.4288,216.4288,216.2471,216.2949,2308.0
2021-09-07 11:25:00,226.17,226.26,225.98,225.98,3504.0,216.2663,216.3523,216.0846,216.0846,3504.0
2021-09-07 11:30:00,226.3,226.53,226.3,226.41,3222.0,216.3906,216.6105,216.3906,216.4958,3222.0
2021-09-07 11:35:00,226.44,226.57,226.02,226.3,10237.0,216.5244,216.6487,216.1228,216.3906,10237.0
2021-09-07 11:40:00,226.31,226.34,226.12,226.12,2503.0,216.4001,216.4288,216.2185,216.2185,2503.0
2021-09-07 11:45:00,226.11,226.34,226.11,226.34,2737.0,216.2089,216.4288,216.2089,216.4288,2737.0
2021-09-07 11:50:00,226.31,226.52,226.25,226.46,3774.0,216.4001,216.6009,216.3428,216.5436,3774.0
2021-09-07 11:55:00,226.42,226.78,226.38,226.78,2918.0,216.5053,216.8496,216.4671,216.8496,2918.0
2021-09-07 12:00:00,226.7,226.85,226.66,226.81,2098.0,216.7731,216.9165,216.7348,216.8782,2098.0
2021-09-07 12:05:00,226.81,227.12,226.8,227.09,2154.0,216.8782,217.1747,216.8687,217.146,2154.0
2021-09-07 12:10:00,227.1,227.1,226.98,227.05,5370.0,217.1555,217.1555,217.0408,217.1077,5370.0
2021-09-07 12:15:00,227.03,227.1,227.0,227.06,6477.0,217.0886,217.1555,217.0599,217.1173,6477.0
2021-09-07 12:20:00,227.02,227.04,226.68,226.71,4300.0,217.079,217.0982,216.7539,216.7826,4300.0
2021-09-07 12:25:00,226.73,226.73,226.55,226.7,2756.0,216.8017,216.8017,216.6296,216.7731,2756.0
2021-09-07 12:30:00,226.73,226.84,226.67,226.75,5742.0,216.8017,216.9069,216.7444,216.8209,5742.0
2021-09-07 12:35:00,226.78,226.92,226.73,226.74,2126.0,216.8496,216.9834,216.8017,216.8113,2126.0
2021-09-07 12:40:00,226.79,226.81,226.68,226.73,3040.0,216.8591,216.8782,216.7539,216.8017,3040.0
2021-09-07 12:45:00,226.81,227.25,226.77,227.25,5845.0,216.8782,217.299,216.84,217.299,5845.0
2021-09-07 12:50:00,227.24,227.44,227.23,227.33,3612.0,217.2894,217.4807,217.2798,217.3755,3612.0
2021-09-07 12:55:00,227.29,227.29,227.1,227.1,5211.0,217.3372,217.3372,217.1555,217.1555,5211.0
2021-09-07 13:00:00,227.06,227.19,227.01,227.06,6484.0,217.1173,217.2416,217.0695,217.1173,6484.0
2021-09-07 13:05:00,227.01,227.15,227.01,227.15,2013.0,217.0695,217.2034,217.0695,217.2034,2013.0
2021-09-07 13:10:00,227.17,227.24,227.12,227.13,3471.0,217.2225,217.2894,217.1747,217.1842,3471.0
2021-09-07 13:15:00,227.15,227.22,227.05,227.07,5165.0,217.2034,217.2703,217.1077,217.1269,5165.0
2021-09-07 13:20:00,227.03,227.13,226.89,227.09,3127.0,217.0886,217.1842,216.9547,217.146,3127.0
2021-09-07 13:25:00,227.03,227.18,226.96,227.18,5443.0,217.0886,217.232,217.0217,217.232,5443.0
2021-09-07 13:30:00,227.12,227.47,227.07,227.26,11771.0,217.1747,217.5093,217.1269,217.3085,11771.0
2021-09-07 13:35:00,227.23,227.46,227.22,227.46,5317.0,217.2798,217.4998,217.2703,217.4998,5317.0
2021-09-07 13:40:00,227.49,227.8,227.49,227.8,5230.0,217.5285,217.8249,217.5285,217.8249,5230.0
2021-09-07 13:45:00,227.76,228.07,227.76,228.02,9696.0,217.7866,218.0831,217.7866,218.0353,9696.0
2021-09-07 13:50:00,228.01,228.06,227.9,227.98,3819.0,218.0257,218.0735,217.9205,217.997,3819.0
2021-09-07 13:55:00,227.96,228.17,227.87,227.88,4625.0,217.9779,218.1787,217.8918,217.9014,4625.0
2021-09-07 14:00:00,227.85,228.13,227.79,228.04,3776.0,217.8727,218.1404,217.8153,218.0544,3776.0
2021-09-07 14:05:00,228.03,228.05,227.93,227.93,4323.0,218.0448,218.0639,217.9492,217.9492,4323.0
2021-09-07 14:10:00,228.01,228.01,227.86,227.91,3402.0,218.0257,218.0257,217.8823,217.9301,3402.0
2021-09-07 14:15:00,227.87,227.9,227.64,227.68,5018.0,217.8918,217.9205,217.6719,217.7101,5018.0
2021-09-07 14:20:00,227.66,227.66,227.4,227.41,4931.0,217.691,217.691,217.4424,217.452,4931.0
2021-09-07 14:25:00,227.44,227.62,227.29,227.29,6854.0,217.4807,217.6528,217.3372,217.3372,6854.0
2021-09-07 14:30:00,227.33,227.46,227.23,227.41,9210.0,217.3755,217.4998,217.2798,217.452,9210.0
2021-09-07 14:35:00,227.41,227.48,227.32,227.37,3454.0,217.452,217.5189,217.3659,217.4137,3454.0
2021-09-07 14:40:00,227.37,227.4,227.17,227.24,2604.0,217.4137,217.4424,217.2225,217.2894,2604.0
2021-09-07 14:45:00,227.22,227.22,227.04,227.21,3399.0,217.2703,217.2703,217.0982,217.2607,3399.0
2021-09-07 14:50:00,227.22,227.47,227.18,227.39,4280.0,217.2703,217.5093,217.232,217.4328,4280.0
2021-09-07 14:55:00,227.36,227.5,227.29,227.49,4725.0,217.4042,217.538,217.3372,217.5285,4725.0
2021-09-07 15:00:00,227.47,227.62,227.43,227.54,6527.0,217.5093,217.6528,217.4711,217.5763,6527.0
2021-09-07 15:05:00,227.55,227.79,227.51,227.74,8495.0,217.5858,217.8153,217.5476,217.7675,8495.0
2021-09-07 15:10:00,227.79,227.85,227.69,227.75,11012.0,217.8153,217.8727,217.7197,217.7771,11012.0
2021-09-07 15:15:00,227.75,227.85,227.71,227.75,9773.0,217.7771,217.8727,217.7388,217.7771,9773.0
2021-09-07 15:20:00,227.79,227.8,227.66,227.69,5885.0,217.8153,217.8249,217.691,217.7197,5885.0
2021-09-07 15:25:00,227.69,227.78,227.58,227.67,14916.0,217.7197,217.8058,217.6145,217.7006,14916.0
2021-09-07 15:30:00,227.67,227.82,227.43,227.73,18543.0,217.7006,217.844,217.4711,217.758,18543.0
2021-09-07 15:35:00,227.77,227.81,227.61,227.61,10486.0,217.7962,217.8344,217.6432,217.6432,10486.0
2021-09-07 15:40:00,227.58,227.61,227.34,227.41,7931.0,217.6145,217.6432,217.385,217.452,7931.0
2021-09-07 15:45:00,227.39,227.58,227.35,227.46,16785.0,217.4328,217.6145,217.3946,217.4998,16785.0
2021-09-07 15:50:00,227.46,227.53,227.35,227.5,22727.0,217.4998,217.5667,217.3946,217.538,22727.0
2021-09-07 15:55:00,227.42,227.42,227.13,227.14,55049.0,217.4615,217.4615,217.1842,217.1938,55049.0
2021-09-08 09:30:00,227.0,228.31,226.61,226.93,21895.0,217.0599,218.3126,216.687,216.993,21895.0
2021-09-08 09:35:00,227.08,228.39,227.08,228.39,5187.0,217.1364,218.3891,217.1364,218.3891,5187.0
2021-09-08 09:40:00,228.07,228.7,228.07,228.64,3109.0,218.0831,218.6855,218.0831,218.6281,3109.0
2021-09-08 09:45:00,228.72,228.72,228.4,228.55,4779.0,218.7046,218.7046,218.3986,218.542,4779.0
2021-09-08 09:50:00,228.49,228.49,228.25,228.31,871.0,218.4847,218.4847,218.2552,218.3126,871.0
2021-09-08 09:55:00,228.36,228.96,228.35,228.86,3771.0,218.3604,218.9341,218.3508,218.8385,3771.0
2021-09-08 10:00:00,229.0,229.48,229.0,229.32,6438.0,218.9723,219.4313,218.9723,219.2783,6438.0
2021-09-08 10:05:00,229.25,229.31,229.11,229.12,1803.0,219.2114,219.2688,219.0775,219.0871,1803.0
2021-09-08 10:10:00,229.11,229.15,228.81,229.15,6227.0,219.0775,219.1158,218.7907,219.1158,6227.0
2021-09-08 10:15:00,229.13,229.5,228.94,229.5,4560.0,219.0966,219.4504,218.915,219.4504,4560.0
2021-09-08 10:20:00,229.25,229.73,229.25,229.52,4900.0,219.2114,219.6704,219.2114,219.4696,4900.0
2021-09-08 10:25:00,229.42,229.52,229.1,229.11,3161.0,219.3739,219.4696,219.068,219.0775,3161.0
2021-09-08 10:30:00,229.19,229.19,228.78,228.83,4041.0,219.154,219.154,218.762,218.8098,4041.0
2021-09-08 10:35:00,228.77,228.77,228.12,228.2,7846.0,218.7524,218.7524,218.1309,218.2074,7846.0
2021-09-08 10:40:00,228.26,228.27,227.73,228.23,10468.0,218.2647,218.2743,217.758,218.2361,10468.0
2021-09-08 10:45:00,228.02,228.42,227.95,228.36,2898.0,218.0353,218.4177,217.9683,218.3604,2898.0
2021-09-08 10:50:00,228.36,228.46,228.27,228.33,2456.0,218.3604,218.456,218.2743,218.3317,2456.0
2021-09-08 10:55:00,228.23,228.68,228.12,228.64,3429.0,218.2361,218.6664,218.1309,218.6281,3429.0
2021-09-08 11:00:00,228.64,229.01,228.63,228.65,6972.0,218.6281,218.9819,218.6185,218.6377,6972.0
2021-09-08 11:05:00,228.61,228.75,228.33,228.33,8301.0,218.5994,218.7333,218.3317,218.3317,8301.0
2021-09-08 11:10:00,228.36,228.41,228.18,228.19,4344.0,218.3604,218.4082,218.1882,218.1978,4344.0
2021-09-08 11:15:00,228.28,228.43,228.04,228.11,10818.0,218.2839,218.4273,218.0544,218.1213,10818.0
2021-09-08 11:20:00,228.23,228.56,228.19,228.31,9652.0,218.2361,218.5516,218.1978,218.3126,9652.0
2021-09-08 11:25:00,228.26,228.41,228.16,228.18,1612.0,218.2647,218.4082,218.1691,218.1882,1612.0
2021-09-08 11:30:00,228.1,228.1,227.92,228.07,3177.0,218.1118,218.1118,217.9396,218.0831,3177.0
2021-09-08 11:35:00,228.1,228.19,228.1,228.13,1024.0,218.1118,218.1978,218.1118,218.1404,1024.0
2021-09-08 11:40:00,228.07,228.07,227.96,227.99,1872.0,218.0831,218.0831,217.9779,218.0066,1872.0
2021-09-08 11:45:00,227.97,228.02,227.92,228.02,1700.0,217.9874,218.0353,217.9396,218.0353,1700.0
2021-09-08 11:50:00,227.96,228.44,227.92,228.29,4633.0,217.9779,218.4369,217.9396,218.2934,4633.0
2021-09-08 11:55:00,228.35,228.35,228.35,228.35,100.0,218.3508,218.3508,218.3508,218.3508,100.0
2021-09-08 12:00:00,228.31,229.17,228.31,228.87,12023.0,218.3126,219.1349,218.3126,218.848,12023.0
2021-09-08 12:05:00,228.95,229.32,228.95,229.11,8037.0,218.9245,219.2783,218.9245,219.0775,8037.0
2021-09-08 12:10:00,229.02,229.22,228.9,229.1,3150.0,218.9915,219.1827,218.8767,219.068,3150.0
2021-09-08 12:15:00,229.14,229.47,229.13,229.42,4940.0,219.1062,219.4218,219.0966,219.3739,4940.0
2021-09-08 12:20:00,229.3,229.39,229.13,229.39,4430.0,219.2592,219.3453,219.0966,219.3453,4430.0
2021-09-08 12:25:00,229.26,229.26,229.04,229.25,1200.0,219.221,219.221,219.0106,219.2114,1200.0
2021-09-08 12:30:00,229.18,229.32,228.92,229.11,14698.0,219.1445,219.2783,218.8958,219.0775,14698.0
2021-09-08 12:35:00,229.01,229.08,228.56,228.56,2800.0,218.9819,219.0488,218.5516,218.5516,2800.0
2021-09-08 12:40:00,228.56,228.74,228.55,228.67,2500.0,218.5516,218.7237,218.542,218.6568,2500.0
2021-09-08 12:45:00,228.67,229.0,228.62,228.95,4422.0,218.6568,218.9723,218.609,218.9245,4422.0
2021-09-08 12:50:00,229.01,229.01,228.83,228.83,902.0,218.9819,218.9819,218.8098,218.8098,902.0
2021-09-08 12:55:00,228.68,228.77,228.48,228.48,2082.0,218.6664,218.7524,218.4751,218.4751,2082.0
2021-09-08 13:00:00,228.54,228.71,228.54,228.66,1500.0,218.5325,218.695,218.5325,218.6472,1500.0
2021-09-08 13:05:00,228.66,228.7,228.56,228.56,1011.0,218.6472,218.6855,218.5516,218.5516,1011.0
2021-09-08 13:10:00,228.46,228.47,228.3,228.34,2830.0,218.456,218.4655,218.303,218.3412,2830.0
2021-09-08 13:15:00,228.35,228.7,228.33,228.7,3100.0,218.3508,218.6855,218.3317,218.6855,3100.0
2021-09-08 13:20:00,228.65,228.75,228.6,228.73,2526.0,218.6377,218.7333,218.5899,218.7142,2526.0
2021-09-08 13:25:00,228.78,229.01,228.78,228.9,8996.0,218.762,218.9819,218.762,218.8767,8996.0
2021-09-08 13:30:00,228.85,228.9,228.57,228.63,4705.0,218.8289,218.8767,218.5612,218.6185,4705.0
2021-09-08 13:35:00,228.64,228.81,228.64,228.79,4819.0,218.6281,218.7907,218.6281,218.7715,4819.0
2021-09-08 13:40:00,228.84,229.05,228.84,228.89,2386.0,218.8193,219.0202,218.8193,218.8672,2386.0
2021-09-08 13:45:00,229.01,229.05,228.97,228.97,3485.0,218.9819,219.0202,218.9437,218.9437,3485.0
2021-09-08 13:50:00,228.92,228.93,228.83,228.87,2712.0,218.8958,218.9054,218.8098,218.848,2712.0
2021-09-08 13:55:00,228.86,228.89,228.71,228.8,4517.0,218.8385,218.8672,218.695,218.7811,4517.0
2021-09-08 14:00:00,228.77,229.03,228.76,229.01,4059.0,218.7524,219.001,218.7429,218.9819,4059.0
2021-09-08 14:05:00,228.99,228.99,228.8,228.93,3154.0,218.9628,218.9628,218.7811,218.9054,3154.0
2021-09-08 14:10:00,228.91,229.09,228.89,229.09,4041.0,218.8863,219.0584,218.8672,219.0584,4041.0
2021-09-08 14:15:00,229.09,229.09,228.83,228.83,3305.0,219.0584,219.0584,218.8098,218.8098,3305.0
2021-09-08 14:20:00,228.86,229.02,228.86,228.99,3405.0,218.8385,218.9915,218.8385,218.9628,3405.0
2021-09-08 14:25:00,228.97,229.27,228.97,229.25,4800.0,218.9437,219.2305,218.9437,219.2114,4800.0
2021-09-08 14:30:00,229.25,229.4,229.18,229.4,4705.0,219.2114,219.3548,219.1445,219.3548,4705.0
2021-09-08 14:35:00,229.42,229.48,229.31,229.45,4449.0,219.3739,219.4313,219.2688,219.4026,4449.0
2021-09-08 14:40:00,229.47,229.66,229.45,229.62,4321.0,219.4218,219.6034,219.4026,219.5652,4321.0
2021-09-08 14:45:00,229.69,229.85,229.67,229.85,4792.0,219.6321,219.7851,219.613,219.7851,4792.0
2021-09-08 14:50:00,229.79,229.87,229.79,229.85,5447.0,219.7277,219.8042,219.7277,219.7851,5447.0
2021-09-08 14:55:00,229.88,229.99,229.88,229.98,9023.0,219.8138,219.919,219.8138,219.9094,9023.0
2021-09-08 15:00:00,229.99,229.99,229.82,229.91,6544.0,219.919,219.919,219.7564,219.8425,6544.0
2021-09-08 15:05:00,229.94,229.97,229.66,229.66,7720.0,219.8712,219.8999,219.6034,219.6034,7720.0
2021-09-08 15:10:00,229.64,229.65,229.46,229.63,16236.0,219.5843,219.5939,219.4122,219.5748,16236.0
2021-09-08 15:15:00,229.6,229.62,229.49,229.51,6490.0,219.5461,219.5652,219.4409,219.46,6490.0
2021-09-08 15:20:00,229.48,229.49,229.34,229.38,6256.0,219.4313,219.4409,219.2975,219.3357,6256.0
2021-09-08 15:25:00,229.42,229.45,229.28,229.33,6266.0,219.3739,219.4026,219.2401,219.2879,6266.0
2021-09-08 15:30:00,229.31,229.76,229.26,229.5,12882.0,219.2688,219.6991,219.221,219.4504,12882.0
2021-09-08 15:35:00,229.47,229.53,229.38,229.48,11925.0,219.4218,219.4791,219.3357,219.4313,11925.0
2021-09-08 15:40:00,229.5,229.9,229.48,229.83,15292.0,219.4504,219.8329,219.4313,219.766,15292.0
2021-09-08 15:45:00,229.83,229.96,229.77,229.85,20972.0,219.766,219.8903,219.7086,219.7851,20972.0
2021-09-08 15:50:00,229.9,229.94,229.66,229.7,27096.0,219.8329,219.8712,219.6034,219.6417,27096.0
2021-09-08 15:55:00,229.69,229.77,229.5,229.67,65922.0,219.6321,219.7086,219.4504,219.613,65922.0
2021-09-09 09:30:00,229.5,230.01,229.24,229.92,45256.0,219.4504,219.9381,219.2018,219.8521,45256.0
2021-09-09 09:35:00,229.57,230.32,229.57,229.9,15272.0,219.5174,220.2345,219.5174,219.8329,15272.0
2021-09-09 09:40:00,229.82,230.96,229.82,230.66,8727.0,219.7564,220.8465,219.7564,220.5597,8727.0
2021-09-09 09:45:00,230.66,230.68,230.28,230.46,2402.0,220.5597,220.5788,220.1963,220.3684,2402.0
2021-09-09 09:50:00,230.45,230.64,230.0,230.0,5267.0,220.3588,220.5405,219.9286,219.9286,5267.0
2021-09-09 09:55:00,229.9,230.12,229.81,230.07,11789.0,219.8329,220.0433,219.7469,219.9955,11789.0
2021-09-09 10:00:00,230.17,230.17,229.7,230.0,5049.0,220.0911,220.0911,219.6417,219.9286,5049.0
2021-09-09 10:05:00,230.12,230.59,230.04,230.57,3072.0,220.0433,220.4927,219.9668,220.4736,3072.0
2021-09-09 10:10:00,230.57,231.0,230.57,230.98,7036.0,220.4736,220.8848,220.4736,220.8656,7036.0
2021-09-09 10:15:00,230.99,231.1,230.89,230.93,10337.0,220.8752,220.9804,220.7796,220.8178,10337.0
2021-09-09 10:20:00,230.88,231.1,230.85,231.04,4920.0,220.77,220.9804,220.7413,220.923,4920.0
2021-09-09 10:25:00,230.96,231.13,230.96,231.06,6036.0,220.8465,221.0091,220.8465,220.9421,6036.0
2021-09-09 10:30:00,231.08,231.25,230.86,230.88,6794.0,220.9613,221.1238,220.7509,220.77,6794.0
2021-09-09 10:35:00,230.94,230.94,230.5,230.62,4816.0,220.8274,220.8274,220.4067,220.5214,4816.0
2021-09-09 10:40:00,230.57,230.67,230.37,230.65,6110.0,220.4736,220.5692,220.2823,220.5501,6110.0
2021-09-09 10:45:00,230.66,230.66,230.38,230.44,5293.0,220.5597,220.5597,220.2919,220.3493,5293.0
2021-09-09 10:50:00,230.36,230.52,230.14,230.19,3430.0,220.2728,220.4258,220.0624,220.1102,3430.0
2021-09-09 10:55:00,230.22,230.58,230.22,230.5,10505.0,220.1389,220.4832,220.1389,220.4067,10505.0
2021-09-09 11:00:00,230.45,230.45,230.14,230.3,4646.0,220.3588,220.3588,220.0624,220.2154,4646.0
2021-09-09 11:05:00,230.32,230.53,230.32,230.45,7620.0,220.2345,220.4353,220.2345,220.3588,7620.0
2021-09-09 11:10:00,230.43,230.66,230.38,230.56,6587.0,220.3397,220.5597,220.2919,220.464,6587.0
2021-09-09 11:15:00,230.5,230.51,230.17,230.22,4384.0,220.4067,220.4162,220.0911,220.1389,4384.0
2021-09-09 11:20:00,230.23,230.23,229.98,230.03,4145.0,220.1485,220.1485,219.9094,219.9572,4145.0
2021-09-09 11:25:00,230.01,230.08,229.86,229.95,8382.0,219.9381,220.005,219.7947,219.8807,8382.0
2021-09-09 11:30:00,230.05,230.07,229.95,230.03,3555.0,219.9764,219.9955,219.8807,219.9572,3555.0
2021-09-09 11:35:00,230.03,230.42,230.03,230.22,5475.0,219.9572,220.3302,219.9572,220.1389,5475.0
2021-09-09 11:40:00,230.26,230.32,229.81,229.91,3740.0,220.1772,220.2345,219.7469,219.8425,3740.0
2021-09-09 11:45:00,229.89,230.11,229.83,229.97,2758.0,219.8234,220.0337,219.766,219.8999,2758.0
2021-09-09 11:50:00,230.02,230.12,229.69,229.77,3075.0,219.9477,220.0433,219.6321,219.7086,3075.0
2021-09-09 11:55:00,229.74,230.02,229.66,230.02,2821.0,219.6799,219.9477,219.6034,219.9477,2821.0
2021-09-09 12:00:00,229.98,230.04,229.74,229.75,5398.0,219.9094,219.9668,219.6799,219.6895,5398.0
2021-09-09 12:05:00,229.74,229.81,229.68,229.76,2758.0,219.6799,219.7469,219.6226,219.6991,2758.0
2021-09-09 12:10:00,229.77,229.78,229.42,229.48,2560.0,219.7086,219.7182,219.3739,219.4313,2560.0
2021-09-09 12:15:00,229.44,229.44,229.25,229.34,3017.0,219.3931,219.3931,219.2114,219.2975,3017.0
2021-09-09 12:20:00,229.38,229.46,229.33,229.46,1917.0,219.3357,219.4122,219.2879,219.4122,1917.0
2021-09-09 12:25:00,229.47,229.73,229.47,229.67,3815.0,219.4218,219.6704,219.4218,219.613,3815.0
2021-09-09 12:30:00,229.66,229.69,229.57,229.65,4041.0,219.6034,219.6321,219.5174,219.5939,4041.0
2021-09-09 12:35:00,229.71,229.75,229.51,229.62,7098.0,219.6513,219.6895,219.46,219.5652,7098.0
2021-09-09 12:40:00,229.6,229.6,229.48,229.52,2400.0,219.5461,219.5461,219.4313,219.4696,2400.0
2021-09-09 12:45:00,229.49,229.49,229.34,229.34,2935.0,219.4409,219.4409,219.2975,219.2975,2935.0
2021-09-09 12:50:00,229.36,229.4,229.18,229.19,2771.0,219.3166,219.3548,219.1445,219.154,2771.0
2021-09-09 12:55:00,229.08,229.09,228.96,228.97,4443.0,219.0488,219.0584,218.9341,218.9437,4443.0
2021-09-09 13:00:00,228.97,229.1,228.96,229.06,3609.0,218.9437,219.068,218.9341,219.0297,3609.0
2021-09-09 13:05:00,229.04,229.05,228.99,229.02,1225.0,219.0106,219.0202,218.9628,218.9915,1225.0
2021-09-09 13:10:00,229.06,229.17,229.02,229.05,3441.0,219.0297,219.1349,218.9915,219.0202,3441.0
2021-09-09 13:15:00,229.05,229.07,228.89,228.89,2982.0,219.0202,219.0393,218.8672,218.8672,2982.0
2021-09-09 13:20:00,228.94,228.94,228.41,228.56,6441.0,218.915,218.915,218.4082,218.5516,6441.0
2021-09-09 13:25:00,228.61,228.72,228.57,228.72,2208.0,218.5994,218.7046,218.5612,218.7046,2208.0
2021-09-09 13:30:00,228.69,228.69,228.36,228.53,4040.0,218.6759,218.6759,218.3604,218.5229,4040.0
2021-09-09 13:35:00,228.42,228.55,228.26,228.26,3809.0,218.4177,218.542,218.2647,218.2647,3809.0
2021-09-09 13:40:00,228.25,228.63,228.21,228.31,5024.0,218.2552,218.6185,218.2169,218.3126,5024.0
2021-09-09 13:45:00,228.34,228.68,228.29,228.68,4212.0,218.3412,218.6664,218.2934,218.6664,4212.0
2021-09-09 13:50:00,228.79,228.88,228.72,228.83,4100.0,218.7715,218.8576,218.7046,218.8098,4100.0
2021-09-09 13:55:00,228.91,228.92,228.75,228.75,5934.0,218.8863,218.8958,218.7333,218.7333,5934.0
2021-09-09 14:00:00,228.74,228.81,228.49,228.52,4932.0,218.7237,218.7907,218.4847,218.5134,4932.0
2021-09-09 14:05:00,228.56,228.75,228.56,228.75,5429.0,218.5516,218.7333,218.5516,218.7333,5429.0
2021-09-09 14:10:00,228.74,228.78,228.65,228.66,4703.0,218.7237,218.762,218.6377,218.6472,4703.0
2021-09-09 14:15:00,228.79,228.86,228.7,228.72,5574.0,218.7715,218.8385,218.6855,218.7046,5574.0
2021-09-09 14:20:00,228.74,228.86,228.69,228.85,6109.0,218.7237,218.8385,218.6759,218.8289,6109.0
2021-09-09 14:25:00,228.85,228.89,228.76,228.78,2865.0,218.8289,218.8672,218.7429,218.762,2865.0
2021-09-09 14:30:00,228.78,228.9,228.75,228.89,4948.0,218.762,218.8767,218.7333,218.8672,4948.0
2021-09-09 14:35:00,228.91,229.07,228.9,229.07,4004.0,218.8863,219.0393,218.8767,219.0393,4004.0
2021-09-09 14:40:00,229.04,229.1,228.85,228.9,7394.0,219.0106,219.068,218.8289,218.8767,7394.0
2021-09-09 14:45:00,228.81,228.9,228.59,228.59,7957.0,218.7907,218.8767,218.5803,218.5803,7957.0
2021-09-09 14:50:00,228.62,228.93,228.62,228.76,12659.0,218.609,218.9054,218.609,218.7429,12659.0
2021-09-09 14:55:00,228.84,229.2,228.75,229.12,7221.0,218.8193,219.1636,218.7333,219.0871,7221.0
2021-09-09 15:00:00,229.17,229.17,229.0,229.06,5231.0,219.1349,219.1349,218.9723,219.0297,5231.0
2021-09-09 15:05:00,229.07,229.15,228.85,228.85,4830.0,219.0393,219.1158,218.8289,218.8289,4830.0
2021-09-09 15:10:00,228.96,229.07,228.74,228.76,4309.0,218.9341,219.0393,218.7237,218.7429,4309.0
2021-09-09 15:15:00,228.75,228.99,228.74,228.8,6056.0,218.7333,218.9628,218.7237,218.7811,6056.0
2021-09-09 15:20:00,228.68,228.81,228.58,228.68,6574.0,218.6664,218.7907,218.5707,218.6664,6574.0
2021-09-09 15:25:00,228.61,228.8,228.57,228.67,8254.0,218.5994,218.7811,218.5612,218.6568,8254.0
2021-09-09 15:30:00,228.66,228.7,228.42,228.42,13038.0,218.6472,218.6855,218.4177,218.4177,13038.0
2021-09-09 15:35:00,228.4,228.51,228.28,228.39,10851.0,218.3986,218.5038,218.2839,218.3891,10851.0
2021-09-09 15:40:00,228.34,228.58,228.26,228.41,11153.0,218.3412,218.5707,218.2647,218.4082,11153.0
2021-09-09 15:45:00,228.41,228.41,227.77,227.89,15397.0,218.4082,218.4082,217.7962,217.9109,15397.0
2021-09-09 15:50:00,227.82,227.94,227.67,227.73,22954.0,217.844,217.9588,217.7006,217.758,22954.0
2021-09-09 15:55:00,227.73,227.95,227.35,227.57,68906.0,217.758,217.9683,217.3946,217.605,68906.0
2021-09-10 09:30:00,226.95,228.9,226.95,227.23,30049.0,217.0121,218.8767,217.0121,217.2798,30049.0
2021-09-10 09:35:00,227.35,227.7,226.83,226.85,6418.0,217.3946,217.7293,216.8974,216.9165,6418.0
2021-09-10 09:40:00,226.98,226.98,226.44,226.49,7806.0,217.0408,217.0408,216.5244,216.5723,7806.0
2021-09-10 09:45:00,226.37,226.48,225.85,225.87,6531.0,216.4575,216.5627,215.9603,215.9794,6531.0
2021-09-10 09:50:00,225.63,225.64,225.05,225.25,8220.0,215.7499,215.7595,215.1953,215.3865,8220.0
2021-09-10 09:55:00,225.39,225.82,225.39,225.8,1500.0,215.5204,215.9316,215.5204,215.9125,1500.0
2021-09-10 10:00:00,225.79,225.92,225.48,225.73,8288.0,215.9029,216.0272,215.6065,215.8455,8288.0
2021-09-10 10:05:00,225.56,225.88,225.55,225.78,7664.0,215.683,215.989,215.6734,215.8933,7664.0
2021-09-10 10:10:00,225.85,225.85,225.53,225.77,1506.0,215.9603,215.9603,215.6543,215.8838,1506.0
2021-09-10 10:15:00,225.72,225.86,225.7,225.75,5208.0,215.836,215.9698,215.8168,215.8647,5208.0
2021-09-10 10:20:00,225.78,225.88,225.31,225.38,5820.0,215.8933,215.989,215.4439,215.5109,5820.0
2021-09-10 10:25:00,225.44,225.67,225.44,225.55,2154.0,215.5682,215.7882,215.5682,215.6734,2154.0
2021-09-10 10:30:00,225.5,225.5,224.99,225.17,3391.0,215.6256,215.6256,215.1379,215.3101,3391.0
2021-09-10 10:35:00,225.23,225.58,225.22,225.52,2401.0,215.3674,215.7021,215.3579,215.6447,2401.0
2021-09-10 10:40:00,225.43,225.54,225.28,225.49,5909.0,215.5587,215.6639,215.4152,215.616,5909.0
2021-09-10 10:45:00,225.57,225.78,225.38,225.78,4268.0,215.6925,215.8933,215.5109,215.8933,4268.0
2021-09-10 10:50:00,225.72,225.82,225.58,225.74,4972.0,215.836,215.9316,215.7021,215.8551,4972.0
2021-09-10 10:55:00,225.58,225.86,225.43,225.65,27535.0,215.7021,215.9698,215.5587,215.769,27535.0
2021-09-10 11:00:00,225.72,225.78,225.47,225.78,5406.0,215.836,215.8933,215.5969,215.8933,5406.0
2021-09-10 11:05:00,225.79,225.79,225.48,225.73,4955.0,215.9029,215.9029,215.6065,215.8455,4955.0
2021-09-10 11:10:00,225.77,225.84,225.74,225.78,2900.0,215.8838,215.9507,215.8551,215.8933,2900.0
2021-09-10 11:15:00,225.82,225.87,225.66,225.79,2932.0,215.9316,215.9794,215.7786,215.9029,2932.0
2021-09-10 11:20:00,225.72,225.76,225.68,225.68,2740.0,215.836,215.8742,215.7977,215.7977,2740.0
2021-09-10 11:25:00,225.76,226.03,225.76,225.97,2250.0,215.8742,216.1324,215.8742,216.075,2250.0
2021-09-10 11:30:00,225.97,226.35,225.97,226.24,2526.0,216.075,216.4384,216.075,216.3332,2526.0
2021-09-10 11:35:00,226.28,226.38,226.19,226.36,1808.0,216.3714,216.4671,216.2854,216.4479,1808.0
2021-09-10 11:40:00,226.29,226.36,226.21,226.31,4556.0,216.381,216.4479,216.3045,216.4001,4556.0
2021-09-10 11:45:00,226.33,226.43,226.03,226.04,1820.0,216.4193,216.5149,216.1324,216.142,1820.0
2021-09-10 11:50:00,226.09,226.27,226.09,226.18,3197.0,216.1898,216.3619,216.1898,216.2758,3197.0
2021-09-10 11:55:00,226.25,226.46,226.23,226.46,1300.0,216.3428,216.5436,216.3236,216.5436,1300.0
2021-09-10 12:00:00,226.39,226.5,226.33,226.42,1202.0,216.4766,216.5818,216.4193,216.5053,1202.0
2021-09-10 12:05:00,226.41,226.62,226.37,226.56,3460.0,216.4958,216.6966,216.4575,216.6392,3460.0
2021-09-10 12:10:00,226.59,226.71,226.55,226.71,2355.0,216.6679,216.7826,216.6296,216.7826,2355.0
2021-09-10 12:15:00,226.72,226.77,226.7,226.7,1546.0,216.7922,216.84,216.7731,216.7731,1546.0
2021-09-10 12:20:00,226.7,226.82,226.68,226.82,1000.0,216.7731,216.8878,216.7539,216.8878,1000.0
2021-09-10 12:25:00,226.8,226.86,226.79,226.86,1484.0,216.8687,216.926,216.8591,216.926,1484.0
2021-09-10 12:30:00,226.9,226.99,226.86,226.96,1500.0,216.9643,217.0504,216.926,217.0217,1500.0
2021-09-10 12:35:00,226.96,227.17,226.95,227.16,968.0,217.0217,217.2225,217.0121,217.2129,968.0
2021-09-10 12:40:00,227.17,227.19,227.12,227.12,2714.0,217.2225,217.2416,217.1747,217.1747,2714.0
2021-09-10 12:45:00,227.11,227.14,227.06,227.07,1702.0,217.1651,217.1938,217.1173,217.1269,1702.0
2021-09-10 12:50:00,227.06,227.36,226.8,227.36,4709.0,217.1173,217.4042,216.8687,217.4042,4709.0
2021-09-10 12:55:00,227.22,227.22,227.0,227.05,1488.0,217.2703,217.2703,217.0599,217.1077,1488.0
2021-09-10 13:00:00,227.02,227.09,226.87,226.88,2963.0,217.079,217.146,216.9356,216.9452,2963.0
2021-09-10 13:05:00,226.84,226.85,226.69,226.85,4584.0,216.9069,216.9165,216.7635,216.9165,4584.0
2021-09-10 13:10:00,226.89,226.97,226.85,226.94,2115.0,216.9547,217.0312,216.9165,217.0025,2115.0
2021-09-10 13:15:00,226.92,226.98,226.8,226.86,2130.0,216.9834,217.0408,216.8687,216.926,2130.0
2021-09-10 13:20:00,226.88,227.02,226.84,226.86,5174.0,216.9452,217.079,216.9069,216.926,5174.0
2021-09-10 13:25:00,226.86,226.89,226.78,226.78,1000.0,216.926,216.9547,216.8496,216.8496,1000.0
2021-09-10 13:30:00,226.71,226.72,226.52,226.58,2700.0,216.7826,216.7922,216.6009,216.6583,2700.0
2021-09-10 13:35:00,226.59,226.71,226.58,226.71,2601.0,216.6679,216.7826,216.6583,216.7826,2601.0
2021-09-10 13:40:00,226.66,226.77,226.66,226.73,2516.0,216.7348,216.84,216.7348,216.8017,2516.0
2021-09-10 13:45:00,226.76,226.76,226.63,226.63,3049.0,216.8304,216.8304,216.7061,216.7061,3049.0
2021-09-10 13:50:00,226.63,226.69,226.51,226.55,2612.0,216.7061,216.7635,216.5914,216.6296,2612.0
2021-09-10 13:55:00,226.54,226.61,226.51,226.57,1899.0,216.6201,216.687,216.5914,216.6487,1899.0
2021-09-10 14:00:00,226.57,226.75,226.57,226.58,2401.0,216.6487,216.8209,216.6487,216.6583,2401.0
2021-09-10 14:05:00,226.61,226.68,226.57,226.65,2914.0,216.687,216.7539,216.6487,216.7252,2914.0
2021-09-10 14:10:00,226.63,226.65,226.53,226.54,2950.0,216.7061,216.7252,216.6105,216.6201,2950.0
2021-09-10 14:15:00,226.55,226.55,226.44,226.46,3160.0,216.6296,216.6296,216.5244,216.5436,3160.0
2021-09-10 14:20:00,226.46,226.55,226.41,226.52,3191.0,216.5436,216.6296,216.4958,216.6009,3191.0
2021-09-10 14:25:00,226.58,226.58,226.42,226.47,2448.0,216.6583,216.6583,216.5053,216.5531,2448.0
2021-09-10 14:30:00,226.49,226.56,226.42,226.56,4080.0,216.5723,216.6392,216.5053,216.6392,4080.0
2021-09-10 14:35:00,226.5,226.58,226.46,226.49,2038.0,216.5818,216.6583,216.5436,216.5723,2038.0
2021-09-10 14:40:00,226.49,226.57,226.45,226.49,2752.0,216.5723,216.6487,216.534,216.5723,2752.0
2021-09-10 14:45:00,226.57,226.57,226.43,226.44,2800.0,216.6487,216.6487,216.5149,216.5244,2800.0
2021-09-10 14:50:00,226.45,226.58,226.45,226.58,2475.0,216.534,216.6583,216.534,216.6583,2475.0
2021-09-10 14:55:00,226.59,226.59,226.47,226.55,4724.0,216.6679,216.6679,216.5531,216.6296,4724.0
2021-09-10 15:00:00,226.5,226.66,226.5,226.5,2112.0,216.5818,216.7348,216.5818,216.5818,2112.0
2021-09-10 15:05:00,226.54,226.54,226.31,226.39,3740.0,216.6201,216.6201,216.4001,216.4766,3740.0
2021-09-10 15:10:00,226.4,226.41,226.21,226.41,6229.0,216.4862,216.4958,216.3045,216.4958,6229.0
2021-09-10 15:15:00,226.41,226.54,226.34,226.43,5522.0,216.4958,216.6201,216.4288,216.5149,5522.0
2021-09-10 15:20:00,226.41,226.42,226.22,226.25,4242.0,216.4958,216.5053,216.3141,216.3428,4242.0
2021-09-10 15:25:00,226.2,226.27,226.11,226.27,8972.0,216.2949,216.3619,216.2089,216.3619,8972.0
2021-09-10 15:30:00,226.22,226.22,226.08,226.14,7328.0,216.3141,216.3141,216.1802,216.2376,7328.0
2021-09-10 15:35:00,226.14,226.29,226.09,226.09,11356.0,216.2376,216.381,216.1898,216.1898,11356.0
2021-09-10 15:40:00,226.08,226.19,225.95,226.07,9227.0,216.1802,216.2854,216.0559,216.1706,9227.0
2021-09-10 15:45:00,225.98,226.01,225.79,225.91,12157.0,216.0846,216.1133,215.9029,216.0176,12157.0
2021-09-10 15:50:00,225.96,226.0,225.78,225.89,27004.0,216.0655,216.1037,215.8933,215.9985,27004.0
2021-09-10 15:55:00,225.81,226.03,225.74,225.92,61754.0,215.922,216.1324,215.8551,216.0272,61754.0
2021-09-13 09:30:00,228.4,228.4,226.74,227.14,21368.0,218.8657,218.8657,217.2749,217.6582,21368.0
2021-09-13 09:35:00,227.28,228.03,227.14,227.35,6856.0,217.7924,218.5111,217.6582,217.8595,6856.0
2021-09-13 09:40:00,227.55,227.81,226.84,227.28,3946.0,218.0511,218.3003,217.3708,217.7924,3946.0
2021-09-13 09:45:00,227.07,227.27,226.16,226.26,4027.0,217.5912,217.7828,216.7192,216.815,4027.0
2021-09-13 09:50:00,226.28,226.75,226.16,226.75,4410.0,216.8341,217.2845,216.7192,217.2845,4410.0
2021-09-13 09:55:00,226.73,226.74,226.16,226.16,2601.0,217.2654,217.2749,216.7192,216.7192,2601.0
2021-09-13 10:00:00,226.2,226.38,225.73,225.74,5016.0,216.7575,216.93,216.3071,216.3167,5016.0
2021-09-13 10:05:00,225.71,225.93,225.51,225.9,14597.0,216.2879,216.4988,216.0963,216.47,14597.0
2021-09-13 10:10:00,225.79,226.14,225.25,225.38,5987.0,216.3646,216.7,215.8471,215.9717,5987.0
2021-09-13 10:15:00,225.35,225.49,224.89,224.97,4697.0,215.943,216.0771,215.5022,215.5788,4697.0
2021-09-13 10:20:00,225.02,225.07,224.26,224.27,2705.0,215.6267,215.6747,214.8985,214.9081,2705.0
2021-09-13 10:25:00,224.32,224.72,224.32,224.64,3712.0,214.956,215.3393,214.956,215.2626,3712.0
2021-09-13 10:30:00,224.78,224.96,224.29,224.44,7014.0,215.3968,215.5693,214.9272,215.071,7014.0
2021-09-13 10:35:00,224.56,224.95,224.53,224.92,6458.0,215.1859,215.5597,215.1572,215.5309,6458.0
2021-09-13 10:40:00,225.08,225.15,224.74,224.76,3259.0,215.6842,215.7513,215.3584,215.3776,3259.0
2021-09-13 10:45:00,224.92,225.42,224.89,225.03,3827.0,215.5309,216.01,215.5022,215.6363,3827.0
2021-09-13 10:50:00,224.91,225.45,224.91,225.39,4736.0,215.5213,216.0388,215.5213,215.9813,4736.0
2021-09-13 10:55:00,225.32,225.37,224.93,224.93,5719.0,215.9142,215.9621,215.5405,215.5405,5719.0
2021-09-13 11:00:00,224.99,225.1,224.84,224.86,4134.0,215.598,215.7034,215.4543,215.4734,4134.0
2021-09-13 11:05:00,224.73,224.75,224.38,224.38,2829.0,215.3489,215.368,215.0135,215.0135,2829.0
2021-09-13 11:10:00,224.32,224.35,223.71,223.71,4372.0,214.956,214.9847,214.3714,214.3714,4372.0
2021-09-13 11:15:00,223.7,223.7,223.4,223.63,2683.0,214.3618,214.3618,214.0744,214.2948,2683.0
2021-09-13 11:20:00,223.7,223.74,223.58,223.74,3679.0,214.3618,214.4002,214.2469,214.4002,3679.0
2021-09-13 11:25:00,223.77,223.81,223.63,223.8,2002.0,214.4289,214.4673,214.2948,214.4577,2002.0
2021-09-13 11:30:00,223.78,224.12,223.75,223.94,7508.0,214.4385,214.7643,214.4098,214.5918,7508.0
2021-09-13 11:35:00,223.94,223.94,223.25,223.42,5900.0,214.5918,214.5918,213.9306,214.0935,5900.0
2021-09-13 11:40:00,223.52,223.54,223.14,223.24,6151.0,214.1894,214.2085,213.8252,213.9211,6151.0
2021-09-13 11:45:00,223.22,223.33,223.04,223.08,6795.0,213.9019,214.0073,213.7294,213.7677,6795.0
2021-09-13 11:50:00,223.11,223.3,223.1,223.15,5063.0,213.7965,213.9785,213.7869,213.8348,5063.0
2021-09-13 11:55:00,223.16,223.3,223.11,223.16,18113.0,213.8444,213.9785,213.7965,213.8444,18113.0
2021-09-13 12:00:00,223.16,223.31,222.96,223.17,12775.0,213.8444,213.9881,213.6527,213.854,12775.0
2021-09-13 12:05:00,223.19,223.28,223.07,223.09,14280.0,213.8731,213.9594,213.7581,213.7773,14280.0
2021-09-13 12:10:00,223.17,223.37,223.1,223.14,12859.0,213.854,214.0456,213.7869,213.8252,12859.0
2021-09-13 12:15:00,223.15,223.2,223.06,223.08,14712.0,213.8348,213.8827,213.7486,213.7677,14712.0
2021-09-13 12:20:00,223.14,223.2,223.0,223.19,26128.0,213.8252,213.8827,213.6911,213.8731,26128.0
2021-09-13 12:25:00,223.22,223.41,223.21,223.28,2639.0,213.9019,214.084,213.8923,213.9594,2639.0
2021-09-13 12:30:00,223.24,223.38,223.11,223.11,3285.0,213.9211,214.0552,213.7965,213.7965,3285.0
2021-09-13 12:35:00,223.14,223.41,223.13,223.2,6428.0,213.8252,214.084,213.8156,213.8827,6428.0
2021-09-13 12:40:00,223.13,223.2,223.05,223.16,8798.0,213.8156,213.8827,213.739,213.8444,8798.0
2021-09-13 12:45:00,223.16,223.23,223.11,223.2,12696.0,213.8444,213.9115,213.7965,213.8827,12696.0
2021-09-13 12:50:00,223.2,223.23,223.0,223.13,7356.0,213.8827,213.9115,213.6911,213.8156,7356.0
2021-09-13 12:55:00,223.13,223.32,223.12,223.26,4955.0,213.8156,213.9977,213.8061,213.9402,4955.0
2021-09-13 13:00:00,223.2,223.35,223.12,223.19,3859.0,213.8827,214.0265,213.8061,213.8731,3859.0
2021-09-13 13:05:00,223.22,223.44,223.2,223.34,3857.0,213.9019,214.1127,213.8827,214.0169,3857.0
2021-09-13 13:10:00,223.34,223.35,223.15,223.2,2379.0,214.0169,214.0265,213.8348,213.8827,2379.0
2021-09-13 13:15:00,223.18,223.27,223.1,223.26,5330.0,213.8636,213.9498,213.7869,213.9402,5330.0
2021-09-13 13:20:00,223.26,223.26,223.14,223.24,2095.0,213.9402,213.9402,213.8252,213.9211,2095.0
2021-09-13 13:25:00,223.15,223.28,223.11,223.15,5120.0,213.8348,213.9594,213.7965,213.8348,5120.0
2021-09-13 13:30:00,223.11,223.4,223.05,223.22,3796.0,213.7965,214.0744,213.739,213.9019,3796.0
2021-09-13 13:35:00,223.13,223.18,223.09,223.11,3569.0,213.8156,213.8636,213.7773,213.7965,3569.0
2021-09-13 13:40:00,223.11,223.28,223.1,223.14,4362.0,213.7965,213.9594,213.7869,213.8252,4362.0
2021-09-13 13:45:00,223.18,223.28,223.15,223.18,2957.0,213.8636,213.9594,213.8348,213.8636,2957.0
2021-09-13 13:50:00,223.15,223.24,223.12,223.15,7933.0,213.8348,213.9211,213.8061,213.8348,7933.0
2021-09-13 13:55:00,223.16,223.18,223.08,223.08,13706.0,213.8444,213.8636,213.7677,213.7677,13706.0
2021-09-13 14:00:00,223.01,223.15,223.01,223.07,4232.0,213.7007,213.8348,213.7007,213.7581,4232.0
2021-09-13 14:05:00,223.14,223.19,223.04,223.05,1844.0,213.8252,213.8731,213.7294,213.739,1844.0
2021-09-13 14:10:00,223.05,223.14,223.02,223.11,9959.0,213.739,213.8252,213.7102,213.7965,9959.0
2021-09-13 14:15:00,223.09,223.21,223.04,223.17,4099.0,213.7773,213.8923,213.7294,213.854,4099.0
2021-09-13 14:20:00,223.08,223.43,223.07,223.43,2112.0,213.7677,214.1031,213.7581,214.1031,2112.0
2021-09-13 14:25:00,223.37,223.56,223.23,223.51,2607.0,214.0456,214.2277,213.9115,214.1798,2607.0
2021-09-13 14:30:00,223.52,223.52,223.34,223.4,2980.0,214.1894,214.1894,214.0169,214.0744,2980.0
2021-09-13 14:35:00,223.35,223.41,223.17,223.37,2692.0,214.0265,214.084,213.854,214.0456,2692.0
2021-09-13 14:40:00,223.48,223.68,223.47,223.61,2707.0,214.151,214.3427,214.1415,214.2756,2707.0
2021-09-13 14:45:00,223.54,223.97,223.49,223.92,2777.0,214.2085,214.6206,214.1606,214.5727,2777.0
2021-09-13 14:50:00,223.92,223.98,223.86,223.89,2286.0,214.5727,214.6302,214.5152,214.5439,2286.0
2021-09-13 14:55:00,223.9,224.06,223.9,224.06,2699.0,214.5535,214.7068,214.5535,214.7068,2699.0
2021-09-13 15:00:00,223.94,223.95,223.63,223.79,6036.0,214.5918,214.6014,214.2948,214.4481,6036.0
2021-09-13 15:05:00,223.8,223.87,223.75,223.76,2207.0,214.4577,214.5248,214.4098,214.4193,2207.0
2021-09-13 15:10:00,223.78,224.09,223.78,223.96,3689.0,214.4385,214.7356,214.4385,214.611,3689.0
2021-09-13 15:15:00,223.89,224.2,223.89,224.09,2901.0,214.5439,214.841,214.5439,214.7356,2901.0
2021-09-13 15:20:00,224.1,224.17,223.95,224.07,5064.0,214.7452,214.8122,214.6014,214.7164,5064.0
2021-09-13 15:25:00,224.08,224.26,223.99,224.23,2413.0,214.726,214.8985,214.6397,214.8697,2413.0
2021-09-13 15:30:00,224.21,224.37,224.17,224.3,2625.0,214.8506,215.0039,214.8122,214.9368,2625.0
2021-09-13 15:35:00,224.28,224.3,224.16,224.29,4945.0,214.9176,214.9368,214.8026,214.9272,4945.0
2021-09-13 15:40:00,224.23,224.23,223.85,223.9,12733.0,214.8697,214.8697,214.5056,214.5535,12733.0
2021-09-13 15:45:00,223.89,224.11,223.88,224.02,16832.0,214.5439,214.7547,214.5343,214.6685,16832.0
2021-09-13 15:50:00,224.01,224.27,223.98,224.23,20607.0,214.6589,214.9081,214.6302,214.8697,20607.0
2021-09-13 15:55:00,224.24,224.48,224.14,224.42,62438.0,214.8793,215.1093,214.7835,215.0518,62438.0
2021-09-14 09:30:00,225.83,226.0,224.58,224.87,15988.0,216.4029,216.5658,215.2051,215.483,15988.0
2021-09-14 09:35:00,224.78,225.41,224.75,225.13,2220.0,215.3968,216.0005,215.368,215.7322,2220.0
2021-09-14 09:40:00,224.92,225.39,224.67,225.23,3282.0,215.5309,215.9813,215.2914,215.828,3282.0
2021-09-14 09:45:00,225.28,225.34,224.88,224.98,6320.0,215.8759,215.9334,215.4926,215.5884,6320.0
2021-09-14 09:50:00,224.98,224.99,224.45,224.45,4885.0,215.5884,215.598,215.0805,215.0805,4885.0
2021-09-14 09:55:00,224.5,224.55,224.17,224.33,4643.0,215.1285,215.1764,214.8122,214.9656,4643.0
2021-09-14 10:00:00,224.33,224.33,223.97,224.23,3421.0,214.9656,214.9656,214.6206,214.8697,3421.0
2021-09-14 10:05:00,224.34,224.34,224.0,224.05,2152.0,214.9751,214.9751,214.6493,214.6972,2152.0
2021-09-14 10:10:00,224.08,224.28,223.99,224.21,5708.0,214.726,214.9176,214.6397,214.8506,5708.0
2021-09-14 10:15:00,224.22,224.47,224.14,224.32,2607.0,214.8601,215.0997,214.7835,214.956,2607.0
2021-09-14 10:20:00,224.38,224.78,224.24,224.59,3914.0,215.0135,215.3968,214.8793,215.2147,3914.0
2021-09-14 10:25:00,224.44,224.52,224.15,224.52,4892.0,215.071,215.1476,214.7931,215.1476,4892.0
2021-09-14 10:30:00,224.36,225.01,224.36,224.57,1730.0,214.9943,215.6172,214.9943,215.1955,1730.0
2021-09-14 10:35:00,224.64,224.78,224.54,224.55,2552.0,215.2626,215.3968,215.1668,215.1764,2552.0
2021-09-14 10:40:00,224.54,224.6,224.48,224.58,1425.0,215.1668,215.2243,215.1093,215.2051,1425.0
2021-09-14 10:45:00,224.57,224.94,224.57,224.92,1911.0,215.1955,215.5501,215.1955,215.5309,1911.0
2021-09-14 10:50:00,224.88,224.97,224.75,224.9,1907.0,215.4926,215.5788,215.368,215.5118,1907.0
2021-09-14 10:55:00,224.78,224.84,224.57,224.79,8305.0,215.3968,215.4543,215.1955,215.4063,8305.0
2021-09-14 11:00:00,224.69,224.85,224.63,224.63,1742.0,215.3105,215.4638,215.253,215.253,1742.0
2021-09-14 11:05:00,224.64,224.69,224.57,224.62,1340.0,215.2626,215.3105,215.1955,215.2434,1340.0
2021-09-14 11:10:00,224.59,224.59,224.4,224.4,2026.0,215.2147,215.2147,215.0326,215.0326,2026.0
2021-09-14 11:15:00,224.38,224.5,224.38,224.5,1069.0,215.0135,215.1285,215.0135,215.1285,1069.0
2021-09-14 11:20:00,224.53,224.78,224.48,224.67,2543.0,215.1572,215.3968,215.1093,215.2914,2543.0
2021-09-14 11:25:00,224.67,224.73,224.57,224.73,1028.0,215.2914,215.3489,215.1955,215.3489,1028.0
2021-09-14 11:30:00,224.71,224.71,224.46,224.6,6204.0,215.3297,215.3297,215.0901,215.2243,6204.0
2021-09-14 11:35:00,224.7,224.7,224.5,224.52,2560.0,215.3201,215.3201,215.1285,215.1476,2560.0
2021-09-14 11:40:00,224.71,224.73,224.54,224.73,1838.0,215.3297,215.3489,215.1668,215.3489,1838.0
2021-09-14 11:45:00,224.66,224.68,224.51,224.59,3304.0,215.2818,215.3009,215.138,215.2147,3304.0
2021-09-14 11:50:00,224.6,224.66,224.15,224.19,13317.0,215.2243,215.2818,214.7931,214.8314,13317.0
2021-09-14 11:55:00,224.18,224.37,224.18,224.32,1514.0,214.8218,215.0039,214.8218,214.956,1514.0
2021-09-14 12:00:00,224.34,224.34,224.24,224.28,1299.0,214.9751,214.9751,214.8793,214.9176,1299.0
2021-09-14 12:05:00,224.4,224.74,224.4,224.74,1643.0,215.0326,215.3584,215.0326,215.3584,1643.0
2021-09-14 12:10:00,224.78,224.78,224.63,224.7,1001.0,215.3968,215.3968,215.253,215.3201,1001.0
2021-09-14 12:15:00,224.64,224.78,224.63,224.78,1062.0,215.2626,215.3968,215.253,215.3968,1062.0
2021-09-14 12:20:00,224.65,224.65,224.6,224.61,608.0,215.2722,215.2722,215.2243,215.2339,608.0
2021-09-14 12:25:00,224.68,224.82,224.68,224.77,804.0,215.3009,215.4351,215.3009,215.3872,804.0
2021-09-14 12:30:00,224.8,224.8,224.6,224.72,998.0,215.4159,215.4159,215.2243,215.3393,998.0
2021-09-14 12:35:00,224.73,224.8,224.68,224.68,6851.0,215.3489,215.4159,215.3009,215.3009,6851.0
2021-09-14 12:40:00,224.62,224.62,224.39,224.39,1749.0,215.2434,215.2434,215.023,215.023,1749.0
2021-09-14 12:45:00,224.36,224.49,224.35,224.44,1517.0,214.9943,215.1189,214.9847,215.071,1517.0
2021-09-14 12:50:00,224.46,224.49,224.4,224.44,1331.0,215.0901,215.1189,215.0326,215.071,1331.0
2021-09-14 12:55:00,224.48,224.49,224.3,224.3,5749.0,215.1093,215.1189,214.9368,214.9368,5749.0
2021-09-14 13:00:00,224.35,224.56,224.35,224.48,3257.0,214.9847,215.1859,214.9847,215.1093,3257.0
2021-09-14 13:05:00,224.29,224.35,224.06,224.06,2462.0,214.9272,214.9847,214.7068,214.7068,2462.0
2021-09-14 13:10:00,224.04,224.08,223.89,223.9,5017.0,214.6877,214.726,214.5439,214.5535,5017.0
2021-09-14 13:15:00,223.89,224.24,223.89,224.12,3574.0,214.5439,214.8793,214.5439,214.7643,3574.0
2021-09-14 13:20:00,224.17,224.23,224.12,224.17,1116.0,214.8122,214.8697,214.7643,214.8122,1116.0
2021-09-14 13:25:00,224.27,224.27,224.11,224.23,1196.0,214.9081,214.9081,214.7547,214.8697,1196.0
2021-09-14 13:30:00,224.14,224.14,223.95,224.05,3829.0,214.7835,214.7835,214.6014,214.6972,3829.0
2021-09-14 13:35:00,223.99,224.17,223.98,224.11,2073.0,214.6397,214.8122,214.6302,214.7547,2073.0
2021-09-14 13:40:00,224.17,224.37,224.11,224.36,2816.0,214.8122,215.0039,214.7547,214.9943,2816.0
2021-09-14 13:45:00,224.36,224.51,224.22,224.26,3067.0,214.9943,215.138,214.8601,214.8985,3067.0
2021-09-14 13:50:00,224.17,224.36,224.16,224.35,2850.0,214.8122,214.9943,214.8026,214.9847,2850.0
2021-09-14 13:55:00,224.24,224.28,224.24,224.28,400.0,214.8793,214.9176,214.8793,214.9176,400.0
2021-09-14 14:00:00,224.19,224.28,224.06,224.27,3522.0,214.8314,214.9176,214.7068,214.9081,3522.0
2021-09-14 14:05:00,224.28,224.29,224.09,224.14,4917.0,214.9176,214.9272,214.7356,214.7835,4917.0
2021-09-14 14:10:00,224.09,224.22,224.09,224.18,1966.0,214.7356,214.8601,214.7356,214.8218,1966.0
2021-09-14 14:15:00,224.15,224.4,224.15,224.35,1934.0,214.7931,215.0326,214.7931,214.9847,1934.0
2021-09-14 14:20:00,224.36,224.59,224.34,224.49,4478.0,214.9943,215.2147,214.9751,215.1189,4478.0
2021-09-14 14:25:00,224.51,224.51,224.3,224.35,2258.0,215.138,215.138,214.9368,214.9847,2258.0
2021-09-14 14:30:00,224.2,224.27,224.17,224.17,1146.0,214.841,214.9081,214.8122,214.8122,1146.0
2021-09-14 14:35:00,224.17,224.21,224.04,224.21,1269.0,214.8122,214.8506,214.6877,214.8506,1269.0
2021-09-14 14:40:00,224.17,224.33,224.17,224.26,4086.0,214.8122,214.9656,214.8122,214.8985,4086.0
2021-09-14 14:45:00,224.22,224.29,224.16,224.2,6890.0,214.8601,214.9272,214.8026,214.841,6890.0
2021-09-14 14:50:00,224.14,224.42,224.08,224.42,3238.0,214.7835,215.0518,214.726,215.0518,3238.0
2021-09-14 14:55:00,224.32,224.33,224.22,224.32,2665.0,214.956,214.9656,214.8601,214.956,2665.0
2021-09-14 15:00:00,224.29,224.38,224.24,224.38,4478.0,214.9272,215.0135,214.8793,215.0135,4478.0
2021-09-14 15:05:00,224.34,224.46,224.34,224.41,1172.0,214.9751,215.0901,214.9751,215.0422,1172.0
2021-09-14 15:10:00,224.41,224.54,224.39,224.42,2589.0,215.0422,215.1668,215.023,215.0518,2589.0
2021-09-14 15:15:00,224.41,224.49,224.36,224.41,5228.0,215.0422,215.1189,214.9943,215.0422,5228.0
2021-09-14 15:20:00,224.34,224.55,224.25,224.25,8730.0,214.9751,215.1764,214.8889,214.8889,8730.0
2021-09-14 15:25:00,224.18,224.26,224.03,224.03,4622.0,214.8218,214.8985,214.6781,214.6781,4622.0
2021-09-14 15:30:00,224.02,224.2,223.98,224.0,16926.0,214.6685,214.841,214.6302,214.6493,16926.0
2021-09-14 15:35:00,224.0,224.05,223.49,223.57,17115.0,214.6493,214.6972,214.1606,214.2373,17115.0
2021-09-14 15:40:00,223.55,223.68,223.3,223.48,19324.0,214.2181,214.3427,213.9785,214.151,19324.0
2021-09-14 15:45:00,223.5,223.64,223.36,223.39,24937.0,214.1702,214.3044,214.036,214.0648,24937.0
2021-09-14 15:50:00,223.33,223.73,223.12,223.64,44496.0,214.0073,214.3906,213.8061,214.3044,44496.0
2021-09-14 15:55:00,223.62,223.7,223.31,223.7,94439.0,214.2852,214.3618,213.9881,214.3618,94439.0
2021-09-15 09:30:00,222.99,223.8,222.99,223.65,14103.0,213.6815,214.4577,213.6815,214.3139,14103.0
2021-09-15 09:35:00,223.29,223.29,222.34,222.58,6458.0,213.969,213.969,213.0586,213.2886,6458.0
2021-09-15 09:40:00,222.45,222.72,222.37,222.6,8445.0,213.164,213.4228,213.0874,213.3078,8445.0
2021-09-15 09:45:00,222.65,222.91,222.47,222.91,7789.0,213.3557,213.6048,213.1832,213.6048,7789.0
2021-09-15 09:50:00,223.01,223.64,223.01,223.53,10068.0,213.7007,214.3044,213.7007,214.1989,10068.0
2021-09-15 09:55:00,223.63,224.23,223.55,224.0,11370.0,214.2948,214.8697,214.2181,214.6493,11370.0
2021-09-15 10:00:00,224.06,224.07,223.77,223.81,10715.0,214.7068,214.7164,214.4289,214.4673,10715.0
2021-09-15 10:05:00,223.81,223.94,223.24,223.26,5444.0,214.4673,214.5918,213.9211,213.9402,5444.0
2021-09-15 10:10:00,223.41,223.41,222.96,223.21,8000.0,214.084,214.084,213.6527,213.8923,8000.0
2021-09-15 10:15:00,223.13,223.33,222.85,223.33,13563.0,213.8156,214.0073,213.5473,214.0073,13563.0
2021-09-15 10:20:00,223.39,223.48,223.03,223.21,3212.0,214.0648,214.151,213.7198,213.8923,3212.0
2021-09-15 10:25:00,223.29,223.29,223.01,223.03,4640.0,213.969,213.969,213.7007,213.7198,4640.0
2021-09-15 10:30:00,223.09,223.57,223.09,223.45,8098.0,213.7773,214.2373,213.7773,214.1223,8098.0
2021-09-15 10:35:00,223.47,223.54,223.22,223.23,5918.0,214.1415,214.2085,213.9019,213.9115,5918.0
2021-09-15 10:40:00,223.16,223.16,222.75,222.9,8523.0,213.8444,213.8444,213.4515,213.5952,8523.0
2021-09-15 10:45:00,222.97,222.98,222.56,222.81,5570.0,213.6623,213.6719,213.2694,213.509,5570.0
2021-09-15 10:50:00,222.87,222.94,222.48,222.57,6176.0,213.5665,213.6336,213.1928,213.279,6176.0
2021-09-15 10:55:00,222.64,222.9,222.64,222.82,11509.0,213.3461,213.5952,213.3461,213.5186,11509.0
2021-09-15 11:00:00,222.89,223.1,222.81,223.1,3028.0,213.5857,213.7869,213.509,213.7869,3028.0
2021-09-15 11:05:00,223.2,223.2,222.94,223.09,6465.0,213.8827,213.8827,213.6336,213.7773,6465.0
2021-09-15 11:10:00,223.05,223.09,222.92,222.96,2300.0,213.739,213.7773,213.6144,213.6527,2300.0
2021-09-15 11:15:00,222.91,223.01,222.87,222.98,3149.0,213.6048,213.7007,213.5665,213.6719,3149.0
2021-09-15 11:20:00,222.93,223.07,222.44,222.58,15141.0,213.624,213.7581,213.1544,213.2886,15141.0
2021-09-15 11:25:00,222.62,222.87,222.41,222.41,17872.0,213.3269,213.5665,213.1257,213.1257,17872.0
2021-09-15 11:30:00,222.49,222.74,222.42,222.65,17722.0,213.2024,213.4419,213.1353,213.3557,17722.0
2021-09-15 11:35:00,222.58,222.73,222.42,222.48,29952.0,213.2886,213.4323,213.1353,213.1928,29952.0
2021-09-15 11:40:00,222.48,222.83,222.42,222.81,12531.0,213.1928,213.5282,213.1353,213.509,12531.0
2021-09-15 11:45:00,222.77,223.01,222.72,222.9,12179.0,213.4707,213.7007,213.4228,213.5952,12179.0
2021-09-15 11:50:00,222.97,223.03,222.9,222.9,2997.0,213.6623,213.7198,213.5952,213.5952,2997.0
2021-09-15 11:55:00,223.02,223.09,222.97,222.97,2100.0,213.7102,213.7773,213.6623,213.6623,2100.0
2021-09-15 12:00:00,222.92,222.94,222.78,222.86,2862.0,213.6144,213.6336,213.4803,213.5569,2862.0
2021-09-15 12:05:00,222.88,222.91,222.78,222.84,2513.0,213.5761,213.6048,213.4803,213.5377,2513.0
2021-09-15 12:10:00,222.83,222.97,222.8,222.83,4128.0,213.5282,213.6623,213.4994,213.5282,4128.0
2021-09-15 12:15:00,222.85,223.25,222.85,223.25,2841.0,213.5473,213.9306,213.5473,213.9306,2841.0
2021-09-15 12:20:00,223.26,223.27,223.12,223.2,2256.0,213.9402,213.9498,213.8061,213.8827,2256.0
2021-09-15 12:25:00,223.22,223.35,223.18,223.18,2133.0,213.9019,214.0265,213.8636,213.8636,2133.0
2021-09-15 12:30:00,223.16,223.23,223.11,223.14,2897.0,213.8444,213.9115,213.7965,213.8252,2897.0
2021-09-15 12:35:00,223.08,223.19,223.02,223.02,2000.0,213.7677,213.8731,213.7102,213.7102,2000.0
2021-09-15 12:40:00,223.12,223.59,223.12,223.59,6488.0,213.8061,214.2564,213.8061,214.2564,6488.0
2021-09-15 12:45:00,223.45,223.53,223.11,223.48,4088.0,214.1223,214.1989,213.7965,214.151,4088.0
2021-09-15 12:50:00,223.42,223.45,223.28,223.44,3528.0,214.0935,214.1223,213.9594,214.1127,3528.0
2021-09-15 12:55:00,223.47,223.49,223.32,223.32,1810.0,214.1415,214.1606,213.9977,213.9977,1810.0
2021-09-15 13:00:00,223.33,223.57,223.31,223.51,2934.0,214.0073,214.2373,213.9881,214.1798,2934.0
2021-09-15 13:05:00,223.54,223.66,223.53,223.53,4221.0,214.2085,214.3235,214.1989,214.1989,4221.0
2021-09-15 13:10:00,223.56,223.9,223.56,223.75,4231.0,214.2277,214.5535,214.2277,214.4098,4231.0
2021-09-15 13:15:00,223.78,224.0,223.77,224.0,4489.0,214.4385,214.6493,214.4289,214.6493,4489.0
2021-09-15 13:20:00,224.04,224.49,224.03,224.26,27127.0,214.6877,215.1189,214.6781,214.8985,27127.0
2021-09-15 13:25:00,224.27,224.38,224.26,224.27,3659.0,214.9081,215.0135,214.8985,214.9081,3659.0
2021-09-15 13:30:00,224.26,224.38,224.05,224.2,18322.0,214.8985,215.0135,214.6972,214.841,18322.0
2021-09-15 13:35:00,224.15,224.18,224.04,224.09,4541.0,214.7931,214.8218,214.6877,214.7356,4541.0
2021-09-15 13:40:00,224.01,224.21,223.99,224.2,5200.0,214.6589,214.8506,214.6397,214.841,5200.0
2021-09-15 13:45:00,224.18,224.28,224.01,224.19,6946.0,214.8218,214.9176,214.6589,214.8314,6946.0
2021-09-15 13:50:00,224.14,224.22,223.95,224.17,3552.0,214.7835,214.8601,214.6014,214.8122,3552.0
2021-09-15 13:55:00,224.09,224.15,223.94,224.06,4104.0,214.7356,214.7931,214.5918,214.7068,4104.0
2021-09-15 14:00:00,224.1,224.15,223.89,224.06,9523.0,214.7452,214.7931,214.5439,214.7068,9523.0
2021-09-15 14:05:00,224.05,224.13,223.96,224.0,8341.0,214.6972,214.7739,214.611,214.6493,8341.0
2021-09-15 14:10:00,224.0,224.06,223.76,223.76,27586.0,214.6493,214.7068,214.4193,214.4193,27586.0
2021-09-15 14:15:00,223.81,223.86,223.69,223.8,7518.0,214.4673,214.5152,214.3523,214.4577,7518.0
2021-09-15 14:20:00,223.79,223.9,223.43,223.56,7807.0,214.4481,214.5535,214.1031,214.2277,7807.0
2021-09-15 14:25:00,223.59,223.78,223.59,223.6,4607.0,214.2564,214.4385,214.2564,214.266,4607.0
2021-09-15 14:30:00,223.64,223.72,223.6,223.67,5210.0,214.3044,214.381,214.266,214.3331,5210.0
2021-09-15 14:35:00,223.57,223.65,223.39,223.39,2063.0,214.2373,214.3139,214.0648,214.0648,2063.0
2021-09-15 14:40:00,223.28,223.4,223.21,223.24,4059.0,213.9594,214.0744,213.8923,213.9211,4059.0
2021-09-15 14:45:00,223.3,223.54,223.27,223.45,3407.0,213.9785,214.2085,213.9498,214.1223,3407.0
2021-09-15 14:50:00,223.46,223.46,223.33,223.36,2932.0,214.1319,214.1319,214.0073,214.036,2932.0
2021-09-15 14:55:00,223.37,223.47,223.33,223.35,3619.0,214.0456,214.1415,214.0073,214.0265,3619.0
2021-09-15 15:00:00,223.34,223.57,223.28,223.52,5719.0,214.0169,214.2373,213.9594,214.1894,5719.0
2021-09-15 15:05:00,223.5,223.53,223.36,223.36,3931.0,214.1702,214.1989,214.036,214.036,3931.0
2021-09-15 15:10:00,223.44,223.56,223.39,223.53,3632.0,214.1127,214.2277,214.0648,214.1989,3632.0
2021-09-15 15:15:00,223.59,223.68,223.49,223.63,6499.0,214.2564,214.3427,214.1606,214.2948,6499.0
2021-09-15 15:20:00,223.62,223.67,223.45,223.45,5050.0,214.2852,214.3331,214.1223,214.1223,5050.0
2021-09-15 15:25:00,223.56,223.76,223.56,223.69,5856.0,214.2277,214.4193,214.2277,214.3523,5856.0
2021-09-15 15:30:00,223.69,223.9,223.61,223.85,7176.0,214.3523,214.5535,214.2756,214.5056,7176.0
2021-09-15 15:35:00,223.86,224.1,223.85,224.05,8945.0,214.5152,214.7452,214.5056,214.6972,8945.0
2021-09-15 15:40:00,224.06,224.09,223.95,224.07,9326.0,214.7068,214.7356,214.6014,214.7164,9326.0
2021-09-15 15:45:00,224.08,224.08,223.53,223.59,15189.0,214.726,214.726,214.1989,214.2564,15189.0
2021-09-15 15:50:00,223.68,223.89,223.55,223.83,25694.0,214.3427,214.5439,214.2181,214.4864,25694.0
2021-09-15 15:55:00,223.83,224.02,223.66,223.82,84372.0,214.4864,214.6685,214.3235,214.4768,84372.0
2021-09-16 09:30:00,223.3,223.37,222.38,222.81,8937.0,213.9785,214.0456,213.097,213.509,8937.0
2021-09-16 09:35:00,222.8,222.89,222.24,222.88,4980.0,213.4994,213.5857,212.9628,213.5761,4980.0
2021-09-16 09:40:00,222.99,223.24,222.76,222.76,13483.0,213.6815,213.9211,213.4611,213.4611,13483.0
2021-09-16 09:45:00,222.88,223.0,222.76,222.89,3097.0,213.5761,213.6911,213.4611,213.5857,3097.0
2021-09-16 09:50:00,223.0,223.55,222.95,223.25,8820.0,213.6911,214.2181,213.6432,213.9306,8820.0
2021-09-16 09:55:00,223.37,223.61,223.25,223.49,10530.0,214.0456,214.2756,213.9306,214.1606,10530.0
2021-09-16 10:00:00,223.49,223.51,222.68,222.86,9851.0,214.1606,214.1798,213.3844,213.5569,9851.0
2021-09-16 10:05:00,222.86,222.94,222.6,222.71,6622.0,213.5569,213.6336,213.3078,213.4132,6622.0
2021-09-16 10:10:00,222.71,222.76,222.42,222.47,9493.0,213.4132,213.4611,213.1353,213.1832,9493.0
2021-09-16 10:15:00,222.46,222.46,221.61,221.85,9353.0,213.1736,213.1736,212.3591,212.5891,9353.0
2021-09-16 10:20:00,221.84,221.94,221.71,221.87,3354.0,212.5795,212.6753,212.4549,212.6082,3354.0
2021-09-16 10:25:00,221.8,222.04,221.77,222.03,5665.0,212.5412,212.7711,212.5124,212.7616,5665.0
2021-09-16 10:30:00,221.96,221.98,221.73,221.83,3985.0,212.6945,212.7136,212.4741,212.5699,3985.0
2021-09-16 10:35:00,221.86,221.91,221.65,221.91,7396.0,212.5987,212.6466,212.3974,212.6466,7396.0
2021-09-16 10:40:00,221.89,221.9,221.74,221.81,2841.0,212.6274,212.637,212.4837,212.5507,2841.0
2021-09-16 10:45:00,221.7,221.79,221.03,221.15,11892.0,212.4453,212.5316,211.8033,211.9183,11892.0
2021-09-16 10:50:00,221.07,221.41,220.97,221.04,4252.0,211.8416,212.1674,211.7458,211.8129,4252.0
2021-09-16 10:55:00,221.05,221.43,220.98,221.34,7243.0,211.8225,212.1866,211.7554,212.1004,7243.0
2021-09-16 11:00:00,221.32,221.57,221.32,221.44,3836.0,212.0812,212.3208,212.0812,212.1962,3836.0
2021-09-16 11:05:00,221.43,221.64,221.38,221.64,7347.0,212.1866,212.3878,212.1387,212.3878,7347.0
2021-09-16 11:10:00,221.62,221.98,221.59,221.98,4182.0,212.3687,212.7136,212.3399,212.7136,4182.0
2021-09-16 11:15:00,221.89,221.91,221.66,221.72,3874.0,212.6274,212.6466,212.407,212.4645,3874.0
2021-09-16 11:20:00,221.7,221.94,221.69,221.88,3947.0,212.4453,212.6753,212.4358,212.6178,3947.0
2021-09-16 11:25:00,221.96,222.03,221.81,221.99,12175.0,212.6945,212.7616,212.5507,212.7232,12175.0
2021-09-16 11:30:00,222.06,222.2,222.06,222.16,4265.0,212.7903,212.9245,212.7903,212.8861,4265.0
2021-09-16 11:35:00,222.16,222.22,222.01,222.19,6368.0,212.8861,212.9436,212.7424,212.9149,6368.0
2021-09-16 11:40:00,222.19,222.19,222.05,222.08,5806.0,212.9149,212.9149,212.7807,212.8095,5806.0
2021-09-16 11:45:00,222.08,222.1,221.93,222.1,5446.0,212.8095,212.8286,212.6657,212.8286,5446.0
2021-09-16 11:50:00,222.08,222.14,222.02,222.14,6080.0,212.8095,212.867,212.752,212.867,6080.0
2021-09-16 11:55:00,222.1,222.14,222.06,222.14,6964.0,212.8286,212.867,212.7903,212.867,6964.0
2021-09-16 12:00:00,222.12,222.19,221.96,222.01,5725.0,212.8478,212.9149,212.6945,212.7424,5725.0
2021-09-16 12:05:00,222.01,222.2,222.0,222.16,6428.0,212.7424,212.9245,212.7328,212.8861,6428.0
2021-09-16 12:10:00,222.15,222.33,222.09,222.32,2835.0,212.8766,213.049,212.8191,213.0395,2835.0
2021-09-16 12:15:00,222.22,222.25,222.14,222.14,2400.0,212.9436,212.9724,212.867,212.867,2400.0
2021-09-16 12:20:00,222.15,222.31,222.14,222.31,3522.0,212.8766,213.0299,212.867,213.0299,3522.0
2021-09-16 12:25:00,222.24,222.31,222.15,222.31,1100.0,212.9628,213.0299,212.8766,213.0299,1100.0
2021-09-16 12:30:00,222.23,222.43,222.22,222.35,2004.0,212.9532,213.1449,212.9436,213.0682,2004.0
2021-09-16 12:35:00,222.34,222.34,222.21,222.29,1700.0,213.0586,213.0586,212.934,213.0107,1700.0
2021-09-16 12:40:00,222.26,222.44,222.19,222.44,3420.0,212.982,213.1544,212.9149,213.1544,3420.0
2021-09-16 12:45:00,222.47,222.81,222.47,222.78,3115.0,213.1832,213.509,213.1832,213.4803,3115.0
2021-09-16 12:50:00,222.78,222.78,222.61,222.62,3835.0,213.4803,213.4803,213.3174,213.3269,3835.0
2021-09-16 12:55:00,222.62,222.74,222.58,222.71,3188.0,213.3269,213.4419,213.2886,213.4132,3188.0
2021-09-16 13:00:00,222.69,222.69,222.51,222.51,1840.0,213.394,213.394,213.2215,213.2215,1840.0
2021-09-16 13:05:00,222.58,222.58,222.46,222.46,1958.0,213.2886,213.2886,213.1736,213.1736,1958.0
2021-09-16 13:10:00,222.34,222.42,222.32,222.38,1320.0,213.0586,213.1353,213.0395,213.097,1320.0
2021-09-16 13:15:00,222.4,222.47,222.39,222.42,2911.0,213.1161,213.1832,213.1065,213.1353,2911.0
2021-09-16 13:20:00,222.52,222.54,222.46,222.46,1947.0,213.2311,213.2503,213.1736,213.1736,1947.0
2021-09-16 13:25:00,222.43,222.84,222.43,222.73,7046.0,213.1449,213.5377,213.1449,213.4323,7046.0
2021-09-16 13:30:00,222.72,222.72,222.54,222.54,3241.0,213.4228,213.4228,213.2503,213.2503,3241.0
2021-09-16 13:35:00,222.54,222.55,222.38,222.46,2248.0,213.2503,213.2599,213.097,213.1736,2248.0
2021-09-16 13:40:00,222.49,222.49,222.39,222.4,3298.0,213.2024,213.2024,213.1065,213.1161,3298.0
2021-09-16 13:45:00,222.39,222.55,222.37,222.51,1602.0,213.1065,213.2599,213.0874,213.2215,1602.0
2021-09-16 13:50:00,222.57,223.01,222.57,222.95,5695.0,213.279,213.7007,213.279,213.6432,5695.0
2021-09-16 13:55:00,222.98,223.04,222.92,223.04,2394.0,213.6719,213.7294,213.6144,213.7294,2394.0
2021-09-16 14:00:00,223.05,223.11,223.01,223.02,2686.0,213.739,213.7965,213.7007,213.7102,2686.0
2021-09-16 14:05:00,223.11,223.11,222.98,223.06,1845.0,213.7965,213.7965,213.6719,213.7486,1845.0
2021-09-16 14:10:00,223.12,223.44,223.11,223.26,4642.0,213.8061,214.1127,213.7965,213.9402,4642.0
2021-09-16 14:15:00,223.33,223.34,223.18,223.18,2163.0,214.0073,214.0169,213.8636,213.8636,2163.0
2021-09-16 14:20:00,223.19,223.26,223.15,223.19,1572.0,213.8731,213.9402,213.8348,213.8731,1572.0
2021-09-16 14:25:00,223.26,223.26,223.11,223.23,4174.0,213.9402,213.9402,213.7965,213.9115,4174.0
2021-09-16 14:30:00,223.19,223.33,223.19,223.27,1686.0,213.8731,214.0073,213.8731,213.9498,1686.0
2021-09-16 14:35:00,223.23,223.27,223.23,223.26,830.0,213.9115,213.9498,213.9115,213.9402,830.0
2021-09-16 14:40:00,223.2,223.4,223.2,223.34,2415.0,213.8827,214.0744,213.8827,214.0169,2415.0
2021-09-16 14:45:00,223.36,223.49,223.27,223.49,2998.0,214.036,214.1606,213.9498,214.1606,2998.0
2021-09-16 14:50:00,223.5,223.71,223.47,223.6,3322.0,214.1702,214.3714,214.1415,214.266,3322.0
2021-09-16 14:55:00,223.65,223.79,223.65,223.68,4233.0,214.3139,214.4481,214.3139,214.3427,4233.0
2021-09-16 15:00:00,223.72,223.84,223.7,223.76,3333.0,214.381,214.496,214.3618,214.4193,3333.0
2021-09-16 15:05:00,223.76,223.89,223.74,223.86,4007.0,214.4193,214.5439,214.4002,214.5152,4007.0
2021-09-16 15:10:00,223.82,223.91,223.67,223.71,6036.0,214.4768,214.5631,214.3331,214.3714,6036.0
2021-09-16 15:15:00,223.66,223.87,223.59,223.87,5029.0,214.3235,214.5248,214.2564,214.5248,5029.0
2021-09-16 15:20:00,223.88,223.95,223.8,223.86,3704.0,214.5343,214.6014,214.4577,214.5152,3704.0
2021-09-16 15:25:00,223.82,223.99,223.64,223.64,2722.0,214.4768,214.6397,214.3044,214.3044,2722.0
2021-09-16 15:30:00,223.7,223.85,223.7,223.72,6379.0,214.3618,214.5056,214.3618,214.381,6379.0
2021-09-16 15:35:00,223.71,223.91,223.68,223.9,4882.0,214.3714,214.5631,214.3427,214.5535,4882.0
2021-09-16 15:40:00,223.87,223.93,223.62,223.65,9223.0,214.5248,214.5822,214.2852,214.3139,9223.0
2021-09-16 15:45:00,223.66,223.7,223.46,223.53,9499.0,214.3235,214.3618,214.1319,214.1989,9499.0
2021-09-16 15:50:00,223.51,223.85,223.43,223.51,27668.0,214.1798,214.5056,214.1031,214.1798,27668.0
2021-09-16 15:55:00,223.5,223.62,223.27,223.55,74754.0,214.1702,214.2852,213.9498,214.2181,74754.0
2021-09-17 09:30:00,221.82,222.89,221.64,221.69,204777.0,212.5603,213.5857,212.3878,212.4358,204777.0
2021-09-17 09:35:00,221.69,222.22,221.22,221.79,6182.0,212.4358,212.9436,211.9854,212.5316,6182.0
2021-09-17 09:40:00,221.06,221.35,220.84,221.17,13072.0,211.8321,212.1099,211.6212,211.9375,13072.0
2021-09-17 09:45:00,221.03,221.5,221.03,221.26,8723.0,211.8033,212.2537,211.8033,212.0237,8723.0
2021-09-17 09:50:00,221.37,221.48,221.13,221.48,1543.0,212.1291,212.2345,211.8991,212.2345,1543.0
2021-09-17 09:55:00,221.68,221.83,220.97,221.08,5017.0,212.4262,212.5699,211.7458,211.8512,5017.0
2021-09-17 10:00:00,221.23,221.52,221.23,221.29,1351.0,211.995,212.2729,211.995,212.0525,1351.0
2021-09-17 10:05:00,221.25,221.51,221.24,221.5,5347.0,212.0141,212.2633,212.0045,212.2537,5347.0
2021-09-17 10:10:00,221.56,221.56,220.94,221.17,17487.0,212.3112,212.3112,211.7171,211.9375,17487.0
2021-09-17 10:15:00,221.28,221.28,220.94,221.18,9710.0,212.0429,212.0429,211.7171,211.947,9710.0
2021-09-17 10:20:00,221.28,221.41,221.13,221.27,6613.0,212.0429,212.1674,211.8991,212.0333,6613.0
2021-09-17 10:25:00,221.23,221.23,220.8,220.88,7201.0,211.995,211.995,211.5829,211.6596,7201.0
2021-09-17 10:30:00,220.87,221.14,220.72,220.99,6043.0,211.65,211.9087,211.5062,211.765,6043.0
2021-09-17 10:35:00,220.97,221.2,220.96,221.06,3615.0,211.7458,211.9662,211.7362,211.8321,3615.0
2021-09-17 10:40:00,221.04,221.12,220.49,220.49,1604.0,211.8129,211.8895,211.2858,211.2858,1604.0
2021-09-17 10:45:00,220.31,220.39,219.91,220.03,6884.0,211.1134,211.19,210.7301,210.845,6884.0
2021-09-17 10:50:00,220.01,220.97,220.01,220.96,8518.0,210.8259,211.7458,210.8259,211.7362,8518.0
2021-09-17 10:55:00,220.95,221.04,220.45,220.64,8454.0,211.7266,211.8129,211.2475,211.4296,8454.0
2021-09-17 11:00:00,220.49,220.53,220.28,220.37,9531.0,211.2858,211.3242,211.0846,211.1709,9531.0
2021-09-17 11:05:00,220.34,220.45,220.25,220.41,4778.0,211.1421,211.2475,211.0559,211.2092,4778.0
2021-09-17 11:10:00,220.3,220.58,220.28,220.58,5893.0,211.1038,211.3721,211.0846,211.3721,5893.0
2021-09-17 11:15:00,220.72,220.74,220.42,220.59,4861.0,211.5062,211.5254,211.2188,211.3817,4861.0
2021-09-17 11:20:00,220.51,220.66,220.35,220.42,3156.0,211.305,211.4488,211.1517,211.2188,3156.0
2021-09-17 11:25:00,220.37,220.38,220.16,220.25,6402.0,211.1709,211.1804,210.9696,211.0559,6402.0
2021-09-17 11:30:00,220.24,220.68,220.19,220.66,9841.0,211.0463,211.4679,210.9984,211.4488,9841.0
2021-09-17 11:35:00,220.69,220.7,220.2,220.21,19186.0,211.4775,211.4871,211.008,211.0175,19186.0
2021-09-17 11:40:00,220.33,220.4,220.23,220.4,2757.0,211.1325,211.1996,211.0367,211.1996,2757.0
2021-09-17 11:45:00,220.38,220.89,220.38,220.77,2314.0,211.1804,211.6692,211.1804,211.5542,2314.0
2021-09-17 11:50:00,220.82,220.89,220.4,220.55,1065.0,211.6021,211.6692,211.1996,211.3433,1065.0
2021-09-17 11:55:00,220.52,220.77,220.4,220.75,3730.0,211.3146,211.5542,211.1996,211.535,3730.0
2021-09-17 12:00:00,220.82,220.82,220.64,220.66,1321.0,211.6021,211.6021,211.4296,211.4488,1321.0
2021-09-17 12:05:00,220.57,220.6,220.45,220.53,1000.0,211.3625,211.3913,211.2475,211.3242,1000.0
2021-09-17 12:10:00,220.58,220.58,220.27,220.27,1088.0,211.3721,211.3721,211.075,211.075,1088.0
2021-09-17 12:15:00,220.19,220.19,219.92,220.02,3098.0,210.9984,210.9984,210.7396,210.8355,3098.0
2021-09-17 12:20:00,220.0,220.14,219.93,220.13,2300.0,210.8163,210.9505,210.7492,210.9409,2300.0
2021-09-17 12:25:00,220.16,220.16,219.97,219.98,500.0,210.9696,210.9696,210.7876,210.7971,500.0
2021-09-17 12:30:00,219.97,220.1,219.97,220.01,2020.0,210.7876,210.9121,210.7876,210.8259,2020.0
2021-09-17 12:35:00,219.98,220.06,219.94,220.01,1594.0,210.7971,210.8738,210.7588,210.8259,1594.0
2021-09-17 12:40:00,219.98,220.09,219.82,219.97,3819.0,210.7971,210.9025,210.6438,210.7876,3819.0
2021-09-17 12:45:00,219.94,219.98,219.77,219.77,1206.0,210.7588,210.7971,210.5959,210.5959,1206.0
2021-09-17 12:50:00,219.81,219.91,219.74,219.74,3532.0,210.6342,210.7301,210.5672,210.5672,3532.0
2021-09-17 12:55:00,219.87,219.9,219.65,219.7,1255.0,210.6917,210.7205,210.4809,210.5288,1255.0
2021-09-17 13:00:00,219.63,219.78,219.59,219.75,3443.0,210.4617,210.6055,210.4234,210.5767,3443.0
2021-09-17 13:05:00,219.69,219.77,219.61,219.62,1839.0,210.5192,210.5959,210.4426,210.4522,1839.0
2021-09-17 13:10:00,219.63,219.66,219.55,219.55,2017.0,210.4617,210.4905,210.3851,210.3851,2017.0
2021-09-17 13:15:00,219.52,219.57,219.3,219.31,3011.0,210.3563,210.4043,210.1455,210.1551,3011.0
2021-09-17 13:20:00,219.27,219.27,219.1,219.14,2436.0,210.1168,210.1168,209.9539,209.9922,2436.0
2021-09-17 13:25:00,219.17,219.31,219.15,219.31,2283.0,210.0209,210.1551,210.0018,210.1551,2283.0
2021-09-17 13:30:00,219.33,219.34,219.15,219.31,3459.0,210.1743,210.1839,210.0018,210.1551,3459.0
2021-09-17 13:35:00,219.31,219.6,219.31,219.6,4992.0,210.1551,210.433,210.1551,210.433,4992.0
2021-09-17 13:40:00,219.6,219.6,219.47,219.47,1509.0,210.433,210.433,210.3084,210.3084,1509.0
2021-09-17 13:45:00,219.36,219.46,219.3,219.3,2075.0,210.203,210.2988,210.1455,210.1455,2075.0
2021-09-17 13:50:00,219.3,219.3,219.08,219.11,2456.0,210.1455,210.1455,209.9347,209.9635,2456.0
2021-09-17 13:55:00,219.14,219.3,219.14,219.21,2077.0,209.9922,210.1455,209.9922,210.0593,2077.0
2021-09-17 14:00:00,219.28,219.36,219.27,219.36,2157.0,210.1264,210.203,210.1168,210.203,2157.0
2021-09-17 14:05:00,219.35,219.64,219.28,219.52,3781.0,210.1934,210.4713,210.1264,210.3563,3781.0
2021-09-17 14:10:00,219.61,219.61,219.44,219.44,2073.0,210.4426,210.4426,210.2797,210.2797,2073.0
2021-09-17 14:15:00,219.39,219.51,219.35,219.46,6398.0,210.2318,210.3468,210.1934,210.2988,6398.0
2021-09-17 14:20:00,219.47,219.83,219.46,219.78,5769.0,210.3084,210.6534,210.2988,210.6055,5769.0
2021-09-17 14:25:00,219.77,219.87,219.68,219.76,2761.0,210.5959,210.6917,210.5097,210.5863,2761.0
2021-09-17 14:30:00,219.74,219.89,219.74,219.82,2862.0,210.5672,210.7109,210.5672,210.6438,2862.0
2021-09-17 14:35:00,219.74,219.8,219.64,219.76,13752.0,210.5672,210.6247,210.4713,210.5863,13752.0
2021-09-17 14:40:00,219.76,219.76,219.52,219.6,3998.0,210.5863,210.5863,210.3563,210.433,3998.0
2021-09-17 14:45:00,219.57,219.72,219.55,219.61,4225.0,210.4043,210.548,210.3851,210.4426,4225.0
2021-09-17 14:50:00,219.6,219.65,219.57,219.63,4008.0,210.433,210.4809,210.4043,210.4617,4008.0
2021-09-17 14:55:00,219.63,219.73,219.48,219.48,2445.0,210.4617,210.5576,210.318,210.318,2445.0
2021-09-17 15:00:00,219.53,219.73,219.53,219.73,3168.0,210.3659,210.5576,210.3659,210.5576,3168.0
2021-09-17 15:05:00,219.61,219.63,219.54,219.59,2619.0,210.4426,210.4617,210.3755,210.4234,2619.0
2021-09-17 15:10:00,219.54,219.58,219.17,219.21,2665.0,210.3755,210.4138,210.0209,210.0593,2665.0
2021-09-17 15:15:00,219.21,219.24,219.13,219.18,4752.0,210.0593,210.088,209.9826,210.0305,4752.0
2021-09-17 15:20:00,219.15,219.17,219.02,219.08,3857.0,210.0018,210.0209,209.8772,209.9347,3857.0
2021-09-17 15:25:00,219.06,219.07,218.9,218.93,9816.0,209.9155,209.9251,209.7622,209.791,9816.0
2021-09-17 15:30:00,218.87,218.97,218.61,218.65,12661.0,209.7335,209.8293,209.4843,209.5227,12661.0
2021-09-17 15:35:00,218.63,218.65,218.25,218.54,14036.0,209.5035,209.5227,209.1394,209.4172,14036.0
2021-09-17 15:40:00,218.6,218.89,218.58,218.87,12429.0,209.4747,209.7526,209.4556,209.7335,12429.0
2021-09-17 15:45:00,218.87,218.89,218.28,218.37,17596.0,209.7335,209.7526,209.1681,209.2543,17596.0
2021-09-17 15:50:00,218.38,218.59,218.04,218.2,37177.0,209.2639,209.4652,208.9381,209.0914,37177.0
2021-09-17 15:55:00,218.04,218.44,218.01,218.28,65655.0,208.9381,209.3214,208.9094,209.1681,65655.0
2021-09-20 09:30:00,215.57,217.76,215.57,217.66,23865.0,206.5712,208.6698,206.5712,208.574,23865.0
2021-09-20 09:35:00,217.7,219.21,217.42,219.01,21287.0,208.6123,210.0593,208.344,209.8676,21287.0
2021-09-20 09:40:00,218.91,219.07,217.86,218.0,9559.0,209.7718,209.9251,208.7656,208.8998,9559.0
2021-09-20 09:45:00,217.79,218.04,217.5,217.62,6295.0,208.6986,208.9381,208.4207,208.5357,6295.0
2021-09-20 09:50:00,217.46,217.51,216.77,217.08,7236.0,208.3823,208.4302,207.7211,208.0182,7236.0
2021-09-20 09:55:00,217.6,218.01,217.21,217.88,5507.0,208.5165,208.9094,208.1428,208.7848,5507.0
2021-09-20 10:00:00,217.88,218.03,217.52,217.93,15090.0,208.7848,208.9285,208.4398,208.8327,15090.0
2021-09-20 10:05:00,217.87,218.35,217.87,218.02,3388.0,208.7752,209.2352,208.7752,208.919,3388.0
2021-09-20 10:10:00,217.71,217.71,217.15,217.18,3136.0,208.6219,208.6219,208.0853,208.114,3136.0
2021-09-20 10:15:00,217.13,217.13,216.46,216.63,5004.0,208.0661,208.0661,207.4241,207.587,5004.0
2021-09-20 10:20:00,216.59,216.82,216.34,216.52,6019.0,207.5486,207.769,207.3091,207.4816,6019.0
2021-09-20 10:25:00,216.53,217.03,216.39,217.03,6123.0,207.4912,207.9703,207.357,207.9703,6123.0
2021-09-20 10:30:00,217.03,217.44,216.66,216.66,5151.0,207.9703,208.3632,207.6157,207.6157,5151.0
2021-09-20 10:35:00,216.74,217.27,216.74,216.85,3915.0,207.6924,208.2003,207.6924,207.7978,3915.0
2021-09-20 10:40:00,216.84,216.93,216.6,216.6,5959.0,207.7882,207.8745,207.5582,207.5582,5959.0
2021-09-20 10:45:00,216.51,216.99,216.16,216.9,5909.0,207.472,207.932,207.1366,207.8457,5909.0
2021-09-20 10:50:00,216.74,216.79,216.42,216.68,4618.0,207.6924,207.7403,207.3857,207.6349,4618.0
2021-09-20 10:55:00,216.66,216.66,216.22,216.22,4475.0,207.6157,207.6157,207.1941,207.1941,4475.0
2021-09-20 11:00:00,216.26,216.51,215.73,216.3,6134.0,207.2324,207.472,206.7245,207.2708,6134.0
2021-09-20 11:05:00,216.38,216.41,216.05,216.15,6422.0,207.3474,207.3762,207.0312,207.127,6422.0
2021-09-20 11:10:00,216.17,216.62,216.09,216.62,2891.0,207.1462,207.5774,207.0695,207.5774,2891.0
2021-09-20 11:15:00,216.49,216.56,216.11,216.56,4255.0,207.4528,207.5199,207.0887,207.5199,4255.0
2021-09-20 11:20:00,216.52,216.72,216.22,216.25,3063.0,207.4816,207.6732,207.1941,207.2228,3063.0
2021-09-20 11:25:00,216.32,216.67,216.28,216.64,3890.0,207.2899,207.6253,207.2516,207.5966,3890.0
2021-09-20 11:30:00,216.79,216.79,216.31,216.48,4417.0,207.7403,207.7403,207.2803,207.4432,4417.0
2021-09-20 11:35:00,216.45,216.48,216.32,216.4,5221.0,207.4145,207.4432,207.2899,207.3666,5221.0
2021-09-20 11:40:00,216.38,216.42,216.23,216.29,4485.0,207.3474,207.3857,207.2037,207.2612,4485.0
2021-09-20 11:45:00,216.29,216.37,216.24,216.35,4459.0,207.2612,207.3378,207.2133,207.3187,4459.0
2021-09-20 11:50:00,216.34,216.34,215.87,216.13,4416.0,207.3091,207.3091,206.8587,207.1079,4416.0
2021-09-20 11:55:00,216.12,216.12,215.77,215.77,3020.0,207.0983,207.0983,206.7629,206.7629,3020.0
2021-09-20 12:00:00,215.73,215.8,215.23,215.23,3232.0,206.7245,206.7916,206.2454,206.2454,3232.0
2021-09-20 12:05:00,215.27,215.41,215.22,215.22,3450.0,206.2838,206.4179,206.2358,206.2358,3450.0
2021-09-20 12:10:00,215.29,215.45,215.25,215.42,2942.0,206.3029,206.4562,206.2646,206.4275,2942.0
2021-09-20 12:15:00,215.35,215.5,215.27,215.44,3576.0,206.3604,206.5042,206.2838,206.4467,3576.0
2021-09-20 12:20:00,215.38,215.57,215.25,215.25,1769.0,206.3892,206.5712,206.2646,206.2646,1769.0
2021-09-20 12:25:00,215.36,215.65,215.24,215.58,3995.0,206.37,206.6479,206.255,206.5808,3995.0
2021-09-20 12:30:00,215.58,215.8,215.49,215.69,1490.0,206.5808,206.7916,206.4946,206.6862,1490.0
2021-09-20 12:35:00,215.7,216.0,215.7,215.94,3784.0,206.6958,206.9833,206.6958,206.9258,3784.0
2021-09-20 12:40:00,216.05,216.2,215.83,215.99,4027.0,207.0312,207.1749,206.8204,206.9737,4027.0
2021-09-20 12:45:00,215.92,215.97,215.71,215.75,3695.0,206.9066,206.9545,206.7054,206.7437,3695.0
2021-09-20 12:50:00,215.7,215.75,215.63,215.69,3065.0,206.6958,206.7437,206.6287,206.6862,3065.0
2021-09-20 12:55:00,215.68,215.71,215.3,215.3,1881.0,206.6766,206.7054,206.3125,206.3125,1881.0
2021-09-20 13:00:00,215.32,215.41,215.16,215.23,3086.0,206.3317,206.4179,206.1783,206.2454,3086.0
2021-09-20 13:05:00,215.19,215.19,214.9,214.91,3689.0,206.2071,206.2071,205.9292,205.9388,3689.0
2021-09-20 13:10:00,214.87,215.17,214.8,215.17,8234.0,205.9004,206.1879,205.8334,206.1879,8234.0
2021-09-20 13:15:00,215.11,215.41,215.1,215.27,11340.0,206.1304,206.4179,206.1208,206.2838,11340.0
2021-09-20 13:20:00,215.27,215.56,215.27,215.56,4336.0,206.2838,206.5616,206.2838,206.5616,4336.0
2021-09-20 13:25:00,215.6,215.79,215.56,215.64,7066.0,206.6,206.782,206.5616,206.6383,7066.0
2021-09-20 13:30:00,215.52,215.62,215.48,215.55,5003.0,206.5233,206.6191,206.485,206.5521,5003.0
2021-09-20 13:35:00,215.62,215.94,215.55,215.94,3943.0,206.6191,206.9258,206.5521,206.9258,3943.0
2021-09-20 13:40:00,215.93,216.16,215.7,215.7,9771.0,206.9162,207.1366,206.6958,206.6958,9771.0
2021-09-20 13:45:00,215.63,215.95,215.63,215.92,4114.0,206.6287,206.9354,206.6287,206.9066,4114.0
2021-09-20 13:50:00,215.93,216.03,215.89,215.89,1438.0,206.9162,207.012,206.8779,206.8779,1438.0
2021-09-20 13:55:00,215.87,215.96,215.71,215.86,2802.0,206.8587,206.9449,206.7054,206.8491,2802.0
2021-09-20 14:00:00,215.97,216.03,215.43,215.43,6137.0,206.9545,207.012,206.4371,206.4371,6137.0
2021-09-20 14:05:00,215.44,215.44,215.19,215.26,2473.0,206.4467,206.4467,206.2071,206.2742,2473.0
2021-09-20 14:10:00,215.18,215.18,214.95,214.95,2943.0,206.1975,206.1975,205.9771,205.9771,2943.0
2021-09-20 14:15:00,214.88,215.02,214.77,214.94,8528.0,205.91,206.0442,205.8046,205.9675,8528.0
2021-09-20 14:20:00,214.95,215.09,214.73,214.75,4525.0,205.9771,206.1113,205.7663,205.7855,4525.0
2021-09-20 14:25:00,214.76,215.29,214.76,215.25,14819.0,205.795,206.3029,205.795,206.2646,14819.0
2021-09-20 14:30:00,215.24,215.24,215.0,215.09,9668.0,206.255,206.255,206.025,206.1113,9668.0
2021-09-20 14:35:00,215.13,215.14,214.72,215.03,7624.0,206.1496,206.1592,205.7567,206.0538,7624.0
2021-09-20 14:40:00,214.99,215.36,214.99,215.26,7855.0,206.0154,206.37,206.0154,206.2742,7855.0
2021-09-20 14:45:00,215.28,215.46,215.18,215.29,4008.0,206.2933,206.4658,206.1975,206.3029,4008.0
2021-09-20 14:50:00,215.25,215.53,215.13,215.49,30625.0,206.2646,206.5329,206.1496,206.4946,30625.0
2021-09-20 14:55:00,215.47,215.75,215.15,215.3,19189.0,206.4754,206.7437,206.1688,206.3125,19189.0
2021-09-20 15:00:00,215.25,215.7,215.22,215.44,8663.0,206.2646,206.6958,206.2358,206.4467,8663.0
2021-09-20 15:05:00,215.42,215.42,215.05,215.37,8339.0,206.4275,206.4275,206.0729,206.3796,8339.0
2021-09-20 15:10:00,215.45,215.53,215.18,215.23,4110.0,206.4562,206.5329,206.1975,206.2454,4110.0
2021-09-20 15:15:00,215.34,215.34,215.07,215.24,6029.0,206.3508,206.3508,206.0921,206.255,6029.0
2021-09-20 15:20:00,215.27,215.51,215.27,215.51,4921.0,206.2838,206.5137,206.2838,206.5137,4921.0
2021-09-20 15:25:00,215.51,215.58,215.41,215.52,13128.0,206.5137,206.5808,206.4179,206.5233,13128.0
2021-09-20 15:30:00,215.69,216.19,215.63,215.97,15309.0,206.6862,207.1653,206.6287,206.9545,15309.0
2021-09-20 15:35:00,215.96,216.17,215.78,216.09,43044.0,206.9449,207.1462,206.7725,207.0695,43044.0
2021-09-20 15:40:00,216.07,216.7,216.07,216.56,19974.0,207.0504,207.6541,207.0504,207.5199,19974.0
2021-09-20 15:45:00,216.68,216.88,216.52,216.76,19208.0,207.6349,207.8265,207.4816,207.7116,19208.0
2021-09-20 15:50:00,216.8,217.25,216.79,217.1,38631.0,207.7499,208.1811,207.7403,208.0374,38631.0
2021-09-20 15:55:00,217.14,217.56,217.01,217.05,80810.0,208.0757,208.4782,207.9511,207.9894,80810.0
2021-09-21 09:30:00,217.92,218.29,216.72,217.09,11443.0,208.8231,209.1777,207.6732,208.0278,11443.0
2021-09-21 09:35:00,217.45,217.71,217.45,217.46,1942.0,208.3727,208.6219,208.3727,208.3823,1942.0
2021-09-21 09:40:00,217.4,217.4,217.07,217.32,1742.0,208.3248,208.3248,208.0086,208.2482,1742.0
2021-09-21 09:45:00,217.65,218.37,217.54,218.28,4615.0,208.5644,209.2543,208.459,209.1681,4615.0
2021-09-21 09:50:00,218.42,218.7,218.26,218.58,9764.0,209.3023,209.5706,209.1489,209.4556,9764.0
2021-09-21 09:55:00,218.59,219.08,218.36,218.45,8343.0,209.4652,209.9347,209.2448,209.331,8343.0
2021-09-21 10:00:00,218.45,218.59,218.17,218.23,5850.0,209.331,209.4652,209.0627,209.1202,5850.0
2021-09-21 10:05:00,218.66,218.66,217.92,217.95,4428.0,209.5322,209.5322,208.8231,208.8519,4428.0
2021-09-21 10:10:00,217.95,217.95,217.51,217.79,3638.0,208.8519,208.8519,208.4302,208.6986,3638.0
2021-09-21 10:15:00,217.69,218.42,217.69,218.42,2503.0,208.6027,209.3023,208.6027,209.3023,2503.0
2021-09-21 10:20:00,218.53,218.53,218.12,218.21,6910.0,209.4077,209.4077,209.0148,209.101,6910.0
2021-09-21 10:25:00,218.16,218.75,218.14,218.75,3125.0,209.0531,209.6185,209.0339,209.6185,3125.0
2021-09-21 10:30:00,218.63,218.66,218.3,218.36,8338.0,209.5035,209.5322,209.1873,209.2448,8338.0
2021-09-21 10:35:00,218.39,218.59,218.24,218.59,6672.0,209.2735,209.4652,209.1298,209.4652,6672.0
2021-09-21 10:40:00,218.61,218.86,218.53,218.86,13633.0,209.4843,209.7239,209.4077,209.7239,13633.0
2021-09-21 10:45:00,218.89,218.89,218.31,218.39,8954.0,209.7526,209.7526,209.1968,209.2735,8954.0
2021-09-21 10:50:00,218.38,218.59,218.31,218.59,10271.0,209.2639,209.4652,209.1968,209.4652,10271.0
2021-09-21 10:55:00,218.43,218.62,218.35,218.47,5458.0,209.3118,209.4939,209.2352,209.3502,5458.0
2021-09-21 11:00:00,218.4,218.47,218.27,218.47,5544.0,209.2831,209.3502,209.1585,209.3502,5544.0
2021-09-21 11:05:00,218.55,219.0,218.55,218.94,5206.0,209.4268,209.858,209.4268,209.8006,5206.0
2021-09-21 11:10:00,218.93,219.5,218.91,219.5,2965.0,209.791,210.3372,209.7718,210.3372,2965.0
2021-09-21 11:15:00,219.52,219.55,218.69,218.7,4064.0,210.3563,210.3851,209.561,209.5706,4064.0
2021-09-21 11:20:00,218.7,218.89,218.69,218.77,5567.0,209.5706,209.7526,209.561,209.6376,5567.0
2021-09-21 11:25:00,218.72,218.77,218.48,218.48,3361.0,209.5897,209.6376,209.3598,209.3598,3361.0
2021-09-21 11:30:00,218.59,219.21,218.59,219.21,2301.0,209.4652,210.0593,209.4652,210.0593,2301.0
2021-09-21 11:35:00,219.22,219.4,219.14,219.2,3390.0,210.0689,210.2413,209.9922,210.0497,3390.0
2021-09-21 11:40:00,219.17,219.36,219.11,219.28,4687.0,210.0209,210.203,209.9635,210.1264,4687.0
2021-09-21 11:45:00,219.31,219.5,219.18,219.25,6181.0,210.1551,210.3372,210.0305,210.0976,6181.0
2021-09-21 11:50:00,219.25,219.25,219.09,219.11,2128.0,210.0976,210.0976,209.9443,209.9635,2128.0
2021-09-21 11:55:00,219.19,219.21,219.06,219.12,1700.0,210.0401,210.0593,209.9155,209.973,1700.0
2021-09-21 12:00:00,219.18,219.51,219.18,219.44,2300.0,210.0305,210.3468,210.0305,210.2797,2300.0
2021-09-21 12:05:00,219.46,219.54,219.41,219.54,1958.0,210.2988,210.3755,210.2509,210.3755,1958.0
2021-09-21 12:10:00,219.53,219.68,219.53,219.65,3338.0,210.3659,210.5097,210.3659,210.4809,3338.0
2021-09-21 12:15:00,219.65,219.66,219.47,219.5,2202.0,210.4809,210.4905,210.3084,210.3372,2202.0
2021-09-21 12:20:00,219.55,219.55,219.39,219.39,1907.0,210.3851,210.3851,210.2318,210.2318,1907.0
2021-09-21 12:25:00,219.37,219.45,219.2,219.21,3040.0,210.2126,210.2893,210.0497,210.0593,3040.0
2021-09-21 12:30:00,219.12,219.17,218.91,219.16,3106.0,209.973,210.0209,209.7718,210.0114,3106.0
2021-09-21 12:35:00,219.13,219.26,219.09,219.09,1600.0,209.9826,210.1072,209.9443,209.9443,1600.0
2021-09-21 12:40:00,219.24,219.25,219.11,219.23,2778.0,210.088,210.0976,209.9635,210.0784,2778.0
2021-09-21 12:45:00,219.14,219.24,219.05,219.05,3296.0,209.9922,210.088,209.906,209.906,3296.0
2021-09-21 12:50:00,219.09,219.09,218.31,218.65,6286.0,209.9443,209.9443,209.1968,209.5227,6286.0
2021-09-21 12:55:00,218.65,218.69,218.55,218.61,6644.0,209.5227,209.561,209.4268,209.4843,6644.0
2021-09-21 13:00:00,218.69,218.69,218.55,218.63,4376.0,209.561,209.561,209.4268,209.5035,4376.0
2021-09-21 13:05:00,218.61,218.83,218.61,218.74,1732.0,209.4843,209.6951,209.4843,209.6089,1732.0
2021-09-21 13:10:00,218.65,218.75,218.65,218.66,1861.0,209.5227,209.6185,209.5227,209.5322,1861.0
2021-09-21 13:15:00,218.62,218.73,218.61,218.67,2529.0,209.4939,209.5993,209.4843,209.5418,2529.0
2021-09-21 13:20:00,218.71,218.71,218.49,218.51,4692.0,209.5802,209.5802,209.3693,209.3885,4692.0
2021-09-21 13:25:00,218.48,218.6,218.45,218.45,10600.0,209.3598,209.4747,209.331,209.331,10600.0
2021-09-21 13:30:00,218.48,218.6,218.45,218.57,9923.0,209.3598,209.4747,209.331,209.446,9923.0
2021-09-21 13:35:00,218.54,218.58,218.39,218.52,3351.0,209.4172,209.4556,209.2735,209.3981,3351.0
2021-09-21 13:40:00,218.47,218.52,218.14,218.15,2159.0,209.3502,209.3981,209.0339,209.0435,2159.0
2021-09-21 13:45:00,218.15,218.18,217.99,217.99,2451.0,209.0435,209.0723,208.8902,208.8902,2451.0
2021-09-21 13:50:00,218.14,218.23,217.68,217.68,2800.0,209.0339,209.1202,208.5931,208.5931,2800.0
2021-09-21 13:55:00,217.77,217.85,217.73,217.84,2115.0,208.6794,208.7561,208.6411,208.7465,2115.0
2021-09-21 14:00:00,217.95,218.12,217.92,217.92,1846.0,208.8519,209.0148,208.8231,208.8231,1846.0
2021-09-21 14:05:00,217.89,217.97,217.87,217.92,3468.0,208.7944,208.871,208.7752,208.8231,3468.0
2021-09-21 14:10:00,217.82,217.94,217.75,217.82,2155.0,208.7273,208.8423,208.6602,208.7273,2155.0
2021-09-21 14:15:00,217.76,217.76,217.66,217.76,1428.0,208.6698,208.6698,208.574,208.6698,1428.0
2021-09-21 14:20:00,217.66,217.7,217.49,217.49,1719.0,208.574,208.6123,208.4111,208.4111,1719.0
2021-09-21 14:25:00,217.64,217.64,217.49,217.63,6060.0,208.5548,208.5548,208.4111,208.5452,6060.0
2021-09-21 14:30:00,217.65,218.07,217.56,218.04,4624.0,208.5644,208.9669,208.4782,208.9381,4624.0
2021-09-21 14:35:00,218.11,218.11,217.83,218.01,2673.0,209.0052,209.0052,208.7369,208.9094,2673.0
2021-09-21 14:40:00,217.99,218.12,217.95,217.96,3849.0,208.8902,209.0148,208.8519,208.8615,3849.0
2021-09-21 14:45:00,217.88,218.02,217.81,217.93,2504.0,208.7848,208.919,208.7177,208.8327,2504.0
2021-09-21 14:50:00,217.9,218.51,217.9,218.23,5009.0,208.804,209.3885,208.804,209.1202,5009.0
2021-09-21 14:55:00,218.08,218.13,218.02,218.07,3485.0,208.9765,209.0244,208.919,208.9669,3485.0
2021-09-21 15:00:00,218.18,218.46,218.18,218.3,4159.0,209.0723,209.3406,209.0723,209.1873,4159.0
2021-09-21 15:05:00,218.34,218.43,218.25,218.32,3814.0,209.2256,209.3118,209.1394,209.2064,3814.0
2021-09-21 15:10:00,218.36,218.5,218.25,218.46,4877.0,209.2448,209.3789,209.1394,209.3406,4877.0
2021-09-21 15:15:00,218.4,218.65,218.38,218.39,5363.0,209.2831,209.5227,209.2639,209.2735,5363.0
2021-09-21 15:20:00,218.46,218.54,218.37,218.46,2861.0,209.3406,209.4172,209.2543,209.3406,2861.0
2021-09-21 15:25:00,218.49,218.52,218.31,218.33,4561.0,209.3693,209.3981,209.1968,209.216,4561.0
2021-09-21 15:30:00,218.42,218.56,218.4,218.45,4180.0,209.3023,209.4364,209.2831,209.331,4180.0
2021-09-21 15:35:00,218.49,218.57,218.33,218.45,4525.0,209.3693,209.446,209.216,209.331,4525.0
2021-09-21 15:40:00,218.42,218.6,218.29,218.49,5528.0,209.3023,209.4747,209.1777,209.3693,5528.0
2021-09-21 15:45:00,218.51,218.51,218.13,218.21,10299.0,209.3885,209.3885,209.0244,209.101,10299.0
2021-09-21 15:50:00,218.31,218.66,218.31,218.47,33342.0,209.1968,209.5322,209.1968,209.3502,33342.0
2021-09-21 15:55:00,218.47,218.58,217.83,217.93,77007.0,209.3502,209.4556,208.7369,208.8327,77007.0
2021-09-22 09:30:00,219.52,219.53,218.53,219.26,19467.0,210.3563,210.3659,209.4077,210.1072,19467.0
2021-09-22 09:35:00,219.26,219.68,218.86,219.68,5901.0,210.1072,210.5097,209.7239,210.5097,5901.0
2021-09-22 09:40:00,219.64,219.71,219.25,219.42,3600.0,210.4713,210.5384,210.0976,210.2605,3600.0
2021-09-22 09:45:00,219.51,219.51,218.64,218.71,6630.0,210.3468,210.3468,209.5131,209.5802,6630.0
2021-09-22 09:50:00,218.6,218.72,218.2,218.46,11138.0,209.4747,209.5897,209.0914,209.3406,11138.0
2021-09-22 09:55:00,218.52,219.33,218.52,219.24,8268.0,209.3981,210.1743,209.3981,210.088,8268.0
2021-09-22 10:00:00,219.61,219.87,219.31,219.49,5695.0,210.4426,210.6917,210.1551,210.3276,5695.0
2021-09-22 10:05:00,219.49,220.23,219.49,219.54,6954.0,210.3276,211.0367,210.3276,210.3755,6954.0
2021-09-22 10:10:00,219.54,219.59,219.33,219.59,5163.0,210.3755,210.4234,210.1743,210.4234,5163.0
2021-09-22 10:15:00,219.61,220.08,219.59,219.84,5837.0,210.4426,210.893,210.4234,210.663,5837.0
2021-09-22 10:20:00,219.94,220.28,219.93,220.16,4760.0,210.7588,211.0846,210.7492,210.9696,4760.0
2021-09-22 10:25:00,220.34,220.34,219.73,219.78,6824.0,211.1421,211.1421,210.5576,210.6055,6824.0
2021-09-22 10:30:00,219.88,220.29,219.8,220.29,6035.0,210.7013,211.0942,210.6247,211.0942,6035.0
2021-09-22 10:35:00,220.4,220.76,220.35,220.49,7187.0,211.1996,211.5446,211.1517,211.2858,7187.0
2021-09-22 10:40:00,220.36,220.7,220.36,220.6,7404.0,211.1613,211.4871,211.1613,211.3913,7404.0
2021-09-22 10:45:00,220.64,220.64,220.3,220.3,6467.0,211.4296,211.4296,211.1038,211.1038,6467.0
2021-09-22 10:50:00,220.31,220.59,220.23,220.56,5380.0,211.1134,211.3817,211.0367,211.3529,5380.0
2021-09-22 10:55:00,220.56,220.75,220.5,220.66,2569.0,211.3529,211.535,211.2954,211.4488,2569.0
2021-09-22 11:00:00,220.65,221.17,219.41,221.15,32249.0,211.4392,211.9375,210.2509,211.9183,32249.0
2021-09-22 11:05:00,221.19,221.51,221.17,221.47,16006.0,211.9566,212.2633,211.9375,212.2249,16006.0
2021-09-22 11:10:00,221.5,221.53,221.25,221.44,12210.0,212.2537,212.2824,212.0141,212.1962,12210.0
2021-09-22 11:15:00,221.45,221.48,220.82,220.82,6354.0,212.2058,212.2345,211.6021,211.6021,6354.0
2021-09-22 11:20:00,220.68,220.7,220.31,220.56,6582.0,211.4679,211.4871,211.1134,211.3529,6582.0
2021-09-22 11:25:00,220.56,220.69,220.52,220.58,6897.0,211.3529,211.4775,211.3146,211.3721,6897.0
2021-09-22 11:30:00,220.62,220.91,220.62,220.91,3580.0,211.4104,211.6883,211.4104,211.6883,3580.0
2021-09-22 11:35:00,220.94,221.14,220.94,221.08,6722.0,211.7171,211.9087,211.7171,211.8512,6722.0
2021-09-22 11:40:00,221.12,221.45,221.11,221.44,4962.0,211.8895,212.2058,211.88,212.1962,4962.0
2021-09-22 11:45:00,221.54,221.54,221.41,221.5,8718.0,212.292,212.292,212.1674,212.2537,8718.0
2021-09-22 11:50:00,221.5,221.73,221.07,221.36,7195.0,212.2537,212.4741,211.8416,212.1195,7195.0
2021-09-22 11:55:00,221.5,221.5,221.33,221.45,1204.0,212.2537,212.2537,212.0908,212.2058,1204.0
2021-09-22 12:00:00,221.44,221.5,221.26,221.46,2178.0,212.1962,212.2537,212.0237,212.2154,2178.0
2021-09-22 12:05:00,221.51,221.55,221.35,221.35,3275.0,212.2633,212.3016,212.1099,212.1099,3275.0
2021-09-22 12:10:00,221.39,221.55,221.37,221.55,1614.0,212.1483,212.3016,212.1291,212.3016,1614.0
2021-09-22 12:15:00,221.57,221.7,221.57,221.69,2607.0,212.3208,212.4453,212.3208,212.4358,2607.0
2021-09-22 12:20:00,221.67,221.74,221.67,221.74,1956.0,212.4166,212.4837,212.4166,212.4837,1956.0
2021-09-22 12:25:00,221.76,221.96,221.76,221.92,7220.0,212.5028,212.6945,212.5028,212.6562,7220.0
2021-09-22 12:30:00,221.96,222.0,221.69,221.7,3547.0,212.6945,212.7328,212.4358,212.4453,3547.0
2021-09-22 12:35:00,221.66,221.76,221.64,221.73,1423.0,212.407,212.5028,212.3878,212.4741,1423.0
2021-09-22 12:40:00,221.69,221.71,221.63,221.68,1600.0,212.4358,212.4549,212.3783,212.4262,1600.0
2021-09-22 12:45:00,221.69,221.79,221.69,221.72,3255.0,212.4358,212.5316,212.4358,212.4645,3255.0
2021-09-22 12:50:00,221.72,221.73,221.43,221.43,4150.0,212.4645,212.4741,212.1866,212.1866,4150.0
2021-09-22 12:55:00,221.62,221.68,221.51,221.61,2240.0,212.3687,212.4262,212.2633,212.3591,2240.0
2021-09-22 13:00:00,221.55,221.62,221.47,221.52,1538.0,212.3016,212.3687,212.2249,212.2729,1538.0
2021-09-22 13:05:00,221.58,221.63,221.48,221.51,2943.0,212.3303,212.3783,212.2345,212.2633,2943.0
2021-09-22 13:10:00,221.55,221.55,221.33,221.33,3625.0,212.3016,212.3016,212.0908,212.0908,3625.0
2021-09-22 13:15:00,221.34,221.43,221.22,221.42,3452.0,212.1004,212.1866,211.9854,212.177,3452.0
2021-09-22 13:20:00,221.43,221.56,221.43,221.49,3204.0,212.1866,212.3112,212.1866,212.2441,3204.0
2021-09-22 13:25:00,221.49,221.62,221.48,221.57,3603.0,212.2441,212.3687,212.2345,212.3208,3603.0
2021-09-22 13:30:00,221.53,221.75,221.52,221.75,4893.0,212.2824,212.4933,212.2729,212.4933,4893.0
2021-09-22 13:35:00,221.76,221.76,221.58,221.66,4864.0,212.5028,212.5028,212.3303,212.407,4864.0
2021-09-22 13:40:00,221.7,221.8,221.67,221.8,2689.0,212.4453,212.5412,212.4166,212.5412,2689.0
2021-09-22 13:45:00,221.82,221.92,221.76,221.86,3131.0,212.5603,212.6562,212.5028,212.5987,3131.0
2021-09-22 13:50:00,221.86,221.86,221.69,221.83,2712.0,212.5987,212.5987,212.4358,212.5699,2712.0
2021-09-22 13:55:00,221.75,221.98,221.75,221.88,4453.0,212.4933,212.7136,212.4933,212.6178,4453.0
2021-09-22 14:00:00,221.75,222.2,221.42,222.2,3431.0,212.4933,212.9245,212.177,212.9245,3431.0
2021-09-22 14:05:00,222.52,222.52,222.13,222.28,3489.0,213.2311,213.2311,212.8574,213.0011,3489.0
2021-09-22 14:10:00,222.29,222.55,222.29,222.54,1870.0,213.0107,213.2599,213.0107,213.2503,1870.0
2021-09-22 14:15:00,222.5,222.66,222.36,222.36,9324.0,213.2119,213.3653,213.0778,213.0778,9324.0
2021-09-22 14:20:00,222.34,222.46,221.89,222.04,4997.0,213.0586,213.1736,212.6274,212.7711,4997.0
2021-09-22 14:25:00,222.06,222.29,222.0,222.29,2445.0,212.7903,213.0107,212.7328,213.0107,2445.0
2021-09-22 14:30:00,222.31,222.49,222.13,222.47,15368.0,213.0299,213.2024,212.8574,213.1832,15368.0
2021-09-22 14:35:00,222.46,222.61,222.18,222.18,18244.0,213.1736,213.3174,212.9053,212.9053,18244.0
2021-09-22 14:40:00,222.0,222.0,221.6,221.73,7483.0,212.7328,212.7328,212.3495,212.4741,7483.0
2021-09-22 14:45:00,221.67,221.67,221.23,221.33,3399.0,212.4166,212.4166,211.995,212.0908,3399.0
2021-09-22 14:50:00,221.15,221.85,220.98,221.68,4748.0,211.9183,212.5891,211.7554,212.4262,4748.0
2021-09-22 14:55:00,221.72,221.72,221.51,221.61,3250.0,212.4645,212.4645,212.2633,212.3591,3250.0
2021-09-22 15:00:00,221.52,221.69,221.41,221.51,3146.0,212.2729,212.4358,212.1674,212.2633,3146.0
2021-09-22 15:05:00,221.61,221.87,221.4,221.87,2906.0,212.3591,212.6082,212.1579,212.6082,2906.0
2021-09-22 15:10:00,221.76,222.1,221.74,222.09,4531.0,212.5028,212.8286,212.4837,212.8191,4531.0
2021-09-22 15:15:00,222.05,222.35,222.05,222.31,4235.0,212.7807,213.0682,212.7807,213.0299,4235.0
2021-09-22 15:20:00,222.34,222.45,222.06,222.09,6722.0,213.0586,213.164,212.7903,212.8191,6722.0
2021-09-22 15:25:00,222.14,222.17,222.04,222.09,4876.0,212.867,212.8957,212.7711,212.8191,4876.0
2021-09-22 15:30:00,222.13,222.17,221.44,221.44,4617.0,212.8574,212.8957,212.1962,212.1962,4617.0
2021-09-22 15:35:00,221.53,221.85,221.5,221.83,6412.0,212.2824,212.5891,212.2537,212.5699,6412.0
2021-09-22 15:40:00,221.86,221.86,221.27,221.43,7462.0,212.5987,212.5987,212.0333,212.1866,7462.0
2021-09-22 15:45:00,221.43,221.5,221.09,221.09,8076.0,212.1866,212.2537,211.8608,211.8608,8076.0
2021-09-22 15:50:00,221.09,221.14,220.89,221.02,12657.0,211.8608,211.9087,211.6692,211.7937,12657.0
2021-09-22 15:55:00,220.99,221.1,220.7,220.8,29834.0,211.765,211.8704,211.4871,211.5829,29834.0
2021-09-23 09:30:00,222.06,223.13,222.06,222.95,9969.0,212.7903,213.8156,212.7903,213.6432,9969.0
2021-09-23 09:35:00,222.87,223.24,222.87,223.24,747.0,213.5665,213.9211,213.5665,213.9211,747.0
2021-09-23 09:40:00,223.25,223.25,222.78,222.89,1300.0,213.9306,213.9306,213.4803,213.5857,1300.0
2021-09-23 09:45:00,223.23,223.43,223.17,223.22,3226.0,213.9115,214.1031,213.854,213.9019,3226.0
2021-09-23 09:50:00,223.19,223.92,223.13,223.81,11859.0,213.8731,214.5727,213.8156,214.4673,11859.0
2021-09-23 09:55:00,223.79,223.85,223.16,223.16,2805.0,214.4481,214.5056,213.8444,213.8444,2805.0
2021-09-23 10:00:00,223.4,223.75,223.36,223.46,3159.0,214.0744,214.4098,214.036,214.1319,3159.0
2021-09-23 10:05:00,223.43,223.78,223.43,223.73,2602.0,214.1031,214.4385,214.1031,214.3906,2602.0
2021-09-23 10:10:00,223.66,224.02,223.56,223.99,4742.0,214.3235,214.6685,214.2277,214.6397,4742.0
2021-09-23 10:15:00,224.17,224.19,223.71,223.73,4219.0,214.8122,214.8314,214.3714,214.3906,4219.0
2021-09-23 10:20:00,223.83,224.42,223.83,224.41,5363.0,214.4864,215.0518,214.4864,215.0422,5363.0
2021-09-23 10:25:00,224.43,224.47,224.07,224.08,3362.0,215.0614,215.0997,214.7164,214.726,3362.0
2021-09-23 10:30:00,224.0,224.0,223.63,223.97,3985.0,214.6493,214.6493,214.2948,214.6206,3985.0
2021-09-23 10:35:00,223.91,223.91,223.4,223.53,4321.0,214.5631,214.5631,214.0744,214.1989,4321.0
2021-09-23 10:40:00,223.57,223.9,223.53,223.82,3052.0,214.2373,214.5535,214.1989,214.4768,3052.0
2021-09-23 10:45:00,223.83,223.91,223.77,223.91,3836.0,214.4864,214.5631,214.4289,214.5631,3836.0
2021-09-23 10:50:00,223.89,224.22,223.77,224.19,3604.0,214.5439,214.8601,214.4289,214.8314,3604.0
2021-09-23 10:55:00,224.11,224.11,223.83,224.01,2602.0,214.7547,214.7547,214.4864,214.6589,2602.0
2021-09-23 11:00:00,223.97,224.08,223.86,223.88,5204.0,214.6206,214.726,214.5152,214.5343,5204.0
2021-09-23 11:05:00,223.86,224.07,223.85,224.06,2344.0,214.5152,214.7164,214.5056,214.7068,2344.0
2021-09-23 11:10:00,224.02,224.17,224.02,224.1,2841.0,214.6685,214.8122,214.6685,214.7452,2841.0
2021-09-23 11:15:00,224.05,224.05,223.78,223.83,2417.0,214.6972,214.6972,214.4385,214.4864,2417.0
2021-09-23 11:20:00,223.82,223.86,223.67,223.74,3265.0,214.4768,214.5152,214.3331,214.4002,3265.0
2021-09-23 11:25:00,223.71,223.72,223.54,223.63,3400.0,214.3714,214.381,214.2085,214.2948,3400.0
2021-09-23 11:30:00,223.67,224.0,223.67,223.95,2451.0,214.3331,214.6493,214.3331,214.6014,2451.0
2021-09-23 11:35:00,223.85,223.87,223.7,223.76,4447.0,214.5056,214.5248,214.3618,214.4193,4447.0
2021-09-23 11:40:00,223.64,223.79,223.6,223.72,1994.0,214.3044,214.4481,214.266,214.381,1994.0
2021-09-23 11:45:00,223.65,223.74,223.49,223.5,1301.0,214.3139,214.4002,214.1606,214.1702,1301.0
2021-09-23 11:50:00,223.44,223.65,223.44,223.65,4696.0,214.1127,214.3139,214.1127,214.3139,4696.0
2021-09-23 11:55:00,223.71,223.71,223.52,223.58,3304.0,214.3714,214.3714,214.1894,214.2469,3304.0
2021-09-23 12:00:00,223.65,223.72,223.58,223.71,5588.0,214.3139,214.381,214.2469,214.3714,5588.0
2021-09-23 12:05:00,223.72,223.77,223.57,223.59,2960.0,214.381,214.4289,214.2373,214.2564,2960.0
2021-09-23 12:10:00,223.58,223.65,223.5,223.51,1900.0,214.2469,214.3139,214.1702,214.1798,1900.0
2021-09-23 12:15:00,223.56,223.59,223.38,223.45,1901.0,214.2277,214.2564,214.0552,214.1223,1901.0
2021-09-23 12:20:00,223.39,223.58,223.39,223.46,2002.0,214.0648,214.2469,214.0648,214.1319,2002.0
2021-09-23 12:25:00,223.37,223.56,223.36,223.56,2736.0,214.0456,214.2277,214.036,214.2277,2736.0
2021-09-23 12:30:00,223.54,223.63,223.49,223.55,1805.0,214.2085,214.2948,214.1606,214.2181,1805.0
2021-09-23 12:35:00,223.63,223.79,223.63,223.79,2092.0,214.2948,214.4481,214.2948,214.4481,2092.0
2021-09-23 12:40:00,223.86,223.87,223.75,223.83,2614.0,214.5152,214.5248,214.4098,214.4864,2614.0
2021-09-23 12:45:00,223.9,223.92,223.75,223.75,3020.0,214.5535,214.5727,214.4098,214.4098,3020.0
2021-09-23 12:50:00,223.66,223.78,223.66,223.75,2119.0,214.3235,214.4385,214.3235,214.4098,2119.0
2021-09-23 12:55:00,223.72,223.73,223.55,223.65,1643.0,214.381,214.3906,214.2181,214.3139,1643.0
2021-09-23 13:00:00,223.72,223.82,223.65,223.82,2103.0,214.381,214.4768,214.3139,214.4768,2103.0
2021-09-23 13:05:00,223.84,223.98,223.75,223.93,2895.0,214.496,214.6302,214.4098,214.5822,2895.0
2021-09-23 13:10:00,223.93,223.96,223.75,223.77,1399.0,214.5822,214.611,214.4098,214.4289,1399.0
2021-09-23 13:15:00,223.79,223.97,223.78,223.95,3907.0,214.4481,214.6206,214.4385,214.6014,3907.0
2021-09-23 13:20:00,223.91,223.94,223.81,223.85,1863.0,214.5631,214.5918,214.4673,214.5056,1863.0
2021-09-23 13:25:00,223.84,223.84,223.76,223.77,2515.0,214.496,214.496,214.4193,214.4289,2515.0
2021-09-23 13:30:00,223.84,223.93,223.76,223.78,2561.0,214.496,214.5822,214.4193,214.4385,2561.0
2021-09-23 13:35:00,223.78,223.94,223.75,223.94,1425.0,214.4385,214.5918,214.4098,214.5918,1425.0
2021-09-23 13:40:00,223.96,224.09,223.96,224.06,2602.0,214.611,214.7356,214.611,214.7068,2602.0
2021-09-23 13:45:00,224.09,224.16,224.09,224.14,2201.0,214.7356,214.8026,214.7356,214.7835,2201.0
2021-09-23 13:50:00,224.18,224.24,224.09,224.19,4849.0,214.8218,214.8793,214.7356,214.8314,4849.0
2021-09-23 13:55:00,224.14,224.22,224.13,224.15,3200.0,214.7835,214.8601,214.7739,214.7931,3200.0
2021-09-23 14:00:00,224.12,224.32,224.09,224.23,2812.0,214.7643,214.956,214.7356,214.8697,2812.0
2021-09-23 14:05:00,224.22,224.25,224.06,224.1,3500.0,214.8601,214.8889,214.7068,214.7452,3500.0
2021-09-23 14:10:00,224.07,224.09,223.99,224.02,1750.0,214.7164,214.7356,214.6397,214.6685,1750.0
2021-09-23 14:15:00,224.0,224.0,223.9,223.96,2683.0,214.6493,214.6493,214.5535,214.611,2683.0
2021-09-23 14:20:00,223.93,224.0,223.91,223.92,3316.0,214.5822,214.6493,214.5631,214.5727,3316.0
2021-09-23 14:25:00,223.92,223.93,223.87,223.87,1201.0,214.5727,214.5822,214.5248,214.5248,1201.0
2021-09-23 14:30:00,223.91,224.02,223.91,223.94,2525.0,214.5631,214.6685,214.5631,214.5918,2525.0
2021-09-23 14:35:00,223.91,223.97,223.87,223.95,4222.0,214.5631,214.6206,214.5248,214.6014,4222.0
2021-09-23 14:40:00,223.91,223.96,223.83,223.96,2375.0,214.5631,214.611,214.4864,214.611,2375.0
2021-09-23 14:45:00,223.96,223.97,223.89,223.95,2606.0,214.611,214.6206,214.5439,214.6014,2606.0
2021-09-23 14:50:00,223.93,224.11,223.93,224.08,5042.0,214.5822,214.7547,214.5822,214.726,5042.0
2021-09-23 14:55:00,224.04,224.07,223.97,224.05,2725.0,214.6877,214.7164,214.6206,214.6972,2725.0
2021-09-23 15:00:00,224.06,224.15,223.99,224.15,3298.0,214.7068,214.7931,214.6397,214.7931,3298.0
2021-09-23 15:05:00,224.18,224.26,224.12,224.12,4177.0,214.8218,214.8985,214.7643,214.7643,4177.0
2021-09-23 15:10:00,224.04,224.04,223.84,223.84,2450.0,214.6877,214.6877,214.496,214.496,2450.0
2021-09-23 15:15:00,223.81,223.88,223.74,223.82,3601.0,214.4673,214.5343,214.4002,214.4768,3601.0
2021-09-23 15:20:00,223.9,223.92,223.82,223.89,4724.0,214.5535,214.5727,214.4768,214.5439,4724.0
2021-09-23 15:25:00,223.88,223.88,223.72,223.72,3804.0,214.5343,214.5343,214.381,214.381,3804.0
2021-09-23 15:30:00,223.7,223.77,223.59,223.76,6697.0,214.3618,214.4289,214.2564,214.4193,6697.0
2021-09-23 15:35:00,223.78,223.83,223.7,223.81,5508.0,214.4385,214.4864,214.3618,214.4673,5508.0
2021-09-23 15:40:00,223.77,223.92,223.72,223.87,4804.0,214.4289,214.5727,214.381,214.5248,4804.0
2021-09-23 15:45:00,223.8,223.85,223.65,223.82,6916.0,214.4577,214.5056,214.3139,214.4768,6916.0
2021-09-23 15:50:00,223.78,223.88,223.6,223.88,12718.0,214.4385,214.5343,214.266,214.5343,12718.0
2021-09-23 15:55:00,223.84,224.01,223.71,223.93,41012.0,214.496,214.6589,214.3714,214.5822,41012.0
2021-09-24 09:30:00,223.76,223.86,223.04,223.86,15543.0,214.4193,214.5152,213.7294,214.5152,15543.0
2021-09-24 09:35:00,224.12,224.16,223.71,224.15,1863.0,214.7643,214.8026,214.3714,214.7931,1863.0
2021-09-24 09:40:00,224.21,224.49,224.21,224.47,700.0,214.8506,215.1189,214.8506,215.0997,700.0
2021-09-24 09:45:00,224.72,224.72,223.97,223.99,3799.0,215.3393,215.3393,214.6206,214.6397,3799.0
2021-09-24 09:50:00,224.17,224.51,223.99,224.51,2316.0,214.8122,215.138,214.6397,215.138,2316.0
2021-09-24 09:55:00,224.62,225.14,224.61,225.03,3600.0,215.2434,215.7417,215.2339,215.6363,3600.0
2021-09-24 10:00:00,225.18,225.54,225.17,225.33,4495.0,215.7801,216.125,215.7705,215.9238,4495.0
2021-09-24 10:05:00,225.24,225.46,225.18,225.27,12152.0,215.8376,216.0484,215.7801,215.8663,12152.0
2021-09-24 10:10:00,225.21,225.4,225.03,225.39,6268.0,215.8088,215.9909,215.6363,215.9813,6268.0
2021-09-24 10:15:00,225.31,225.66,225.21,225.37,6242.0,215.9046,216.24,215.8088,215.9621,6242.0
2021-09-24 10:20:00,225.36,225.36,225.02,225.09,3349.0,215.9526,215.9526,215.6267,215.6938,3349.0
2021-09-24 10:25:00,225.03,225.06,224.85,224.85,2410.0,215.6363,215.6651,215.4638,215.4638,2410.0
2021-09-24 10:30:00,224.89,225.03,224.8,224.8,4618.0,215.5022,215.6363,215.4159,215.4159,4618.0
2021-09-24 10:35:00,224.84,224.84,224.39,224.5,3000.0,215.4543,215.4543,215.023,215.1285,3000.0
2021-09-24 10:40:00,224.34,224.47,224.15,224.21,1512.0,214.9751,215.0997,214.7931,214.8506,1512.0
2021-09-24 10:45:00,224.23,224.67,224.13,224.4,4769.0,214.8697,215.2914,214.7739,215.0326,4769.0
2021-09-24 10:50:00,224.24,224.26,223.69,223.83,4357.0,214.8793,214.8985,214.3523,214.4864,4357.0
2021-09-24 10:55:00,223.91,224.08,223.91,223.96,3445.0,214.5631,214.726,214.5631,214.611,3445.0
2021-09-24 11:00:00,223.91,224.1,223.85,224.1,1547.0,214.5631,214.7452,214.5056,214.7452,1547.0
2021-09-24 11:05:00,224.03,224.4,224.03,224.34,2268.0,214.6781,215.0326,214.6781,214.9751,2268.0
2021-09-24 11:10:00,224.35,224.39,224.12,224.12,1952.0,214.9847,215.023,214.7643,214.7643,1952.0
2021-09-24 11:15:00,224.14,224.28,224.08,224.17,3908.0,214.7835,214.9176,214.726,214.8122,3908.0
2021-09-24 11:20:00,224.16,224.21,223.82,223.83,1835.0,214.8026,214.8506,214.4768,214.4864,1835.0
2021-09-24 11:25:00,223.88,224.03,223.84,224.03,5835.0,214.5343,214.6781,214.496,214.6781,5835.0
2021-09-24 11:30:00,223.93,224.07,223.91,224.02,4100.0,214.5822,214.7164,214.5631,214.6685,4100.0
2021-09-24 11:35:00,223.97,224.05,223.78,223.93,16395.0,214.6206,214.6972,214.4385,214.5822,16395.0
2021-09-24 11:40:00,223.97,223.97,223.57,223.58,12318.0,214.6206,214.6206,214.2373,214.2469,12318.0
2021-09-24 11:45:00,223.58,223.63,223.34,223.63,12424.0,214.2469,214.2948,214.0169,214.2948,12424.0
2021-09-24 11:50:00,223.63,223.95,223.63,223.91,3666.0,214.2948,214.6014,214.2948,214.5631,3666.0
2021-09-24 11:55:00,223.89,223.98,223.83,223.92,2118.0,214.5439,214.6302,214.4864,214.5727,2118.0
2021-09-24 12:00:00,223.87,223.87,223.59,223.64,3373.0,214.5248,214.5248,214.2564,214.3044,3373.0
2021-09-24 12:05:00,223.64,223.68,223.56,223.62,1157.0,214.3044,214.3427,214.2277,214.2852,1157.0
2021-09-24 12:10:00,223.59,223.72,223.59,223.65,4419.0,214.2564,214.381,214.2564,214.3139,4419.0
2021-09-24 12:15:00,223.66,223.77,223.66,223.71,1866.0,214.3235,214.4289,214.3235,214.3714,1866.0
2021-09-24 12:20:00,223.74,223.93,223.74,223.86,8826.0,214.4002,214.5822,214.4002,214.5152,8826.0
2021-09-24 12:25:00,223.91,223.94,223.78,223.78,1706.0,214.5631,214.5918,214.4385,214.4385,1706.0
2021-09-24 12:30:00,223.82,223.88,223.82,223.86,2307.0,214.4768,214.5343,214.4768,214.5152,2307.0
2021-09-24 12:35:00,223.8,223.94,223.78,223.94,3291.0,214.4577,214.5918,214.4385,214.5918,3291.0
2021-09-24 12:40:00,223.94,224.01,223.76,223.9,21120.0,214.5918,214.6589,214.4193,214.5535,21120.0
2021-09-24 12:45:00,223.93,223.93,223.69,223.78,3909.0,214.5822,214.5822,214.3523,214.4385,3909.0
2021-09-24 12:50:00,223.74,223.78,223.69,223.78,1500.0,214.4002,214.4385,214.3523,214.4385,1500.0
2021-09-24 12:55:00,223.72,223.75,223.61,223.65,2400.0,214.381,214.4098,214.2756,214.3139,2400.0
2021-09-24 13:00:00,223.58,223.7,223.58,223.62,2882.0,214.2469,214.3618,214.2469,214.2852,2882.0
2021-09-24 13:05:00,223.64,223.72,223.64,223.66,2537.0,214.3044,214.381,214.3044,214.3235,2537.0
2021-09-24 13:10:00,223.64,223.75,223.64,223.69,2972.0,214.3044,214.4098,214.3044,214.3523,2972.0
2021-09-24 13:15:00,223.72,223.78,223.68,223.78,2500.0,214.381,214.4385,214.3427,214.4385,2500.0
2021-09-24 13:20:00,223.76,223.82,223.72,223.74,2250.0,214.4193,214.4768,214.381,214.4002,2250.0
2021-09-24 13:25:00,223.72,223.79,223.61,223.79,3104.0,214.381,214.4481,214.2756,214.4481,3104.0
2021-09-24 13:30:00,223.76,223.82,223.63,223.71,5742.0,214.4193,214.4768,214.2948,214.3714,5742.0
2021-09-24 13:35:00,223.65,223.69,223.61,223.63,2180.0,214.3139,214.3523,214.2756,214.2948,2180.0
2021-09-24 13:40:00,223.65,223.77,223.63,223.76,3205.0,214.3139,214.4289,214.2948,214.4193,3205.0
2021-09-24 13:45:00,223.74,223.85,223.74,223.83,3797.0,214.4002,214.5056,214.4002,214.4864,3797.0
2021-09-24 13:50:00,223.83,223.85,223.72,223.76,7746.0,214.4864,214.5056,214.381,214.4193,7746.0
2021-09-24 13:55:00,223.7,223.76,223.51,223.51,3010.0,214.3618,214.4193,214.1798,214.1798,3010.0
2021-09-24 14:00:00,223.59,223.69,223.53,223.69,3960.0,214.2564,214.3523,214.1989,214.3523,3960.0
2021-09-24 14:05:00,223.68,223.71,223.49,223.52,2349.0,214.3427,214.3714,214.1606,214.1894,2349.0
2021-09-24 14:10:00,223.52,223.58,223.52,223.54,2603.0,214.1894,214.2469,214.1894,214.2085,2603.0
2021-09-24 14:15:00,223.58,223.6,223.48,223.54,2784.0,214.2469,214.266,214.151,214.2085,2784.0
2021-09-24 14:20:00,223.44,223.55,223.43,223.52,2332.0,214.1127,214.2181,214.1031,214.1894,2332.0
2021-09-24 14:25:00,223.55,223.61,223.54,223.56,2075.0,214.2181,214.2756,214.2085,214.2277,2075.0
2021-09-24 14:30:00,223.56,223.67,223.55,223.66,3439.0,214.2277,214.3331,214.2181,214.3235,3439.0
2021-09-24 14:35:00,223.68,223.8,223.68,223.8,818.0,214.3427,214.4577,214.3427,214.4577,818.0
2021-09-24 14:40:00,223.79,223.82,223.73,223.76,2760.0,214.4481,214.4768,214.3906,214.4193,2760.0
2021-09-24 14:45:00,223.76,223.82,223.75,223.8,1800.0,214.4193,214.4768,214.4098,214.4577,1800.0
2021-09-24 14:50:00,223.81,223.88,223.81,223.86,1824.0,214.4673,214.5343,214.4673,214.5152,1824.0
2021-09-24 14:55:00,223.88,223.99,223.87,223.95,4143.0,214.5343,214.6397,214.5248,214.6014,4143.0
2021-09-24 15:00:00,223.82,223.87,223.75,223.81,2317.0,214.4768,214.5248,214.4098,214.4673,2317.0
2021-09-24 15:05:00,223.74,223.76,223.66,223.71,825.0,214.4002,214.4193,214.3235,214.3714,825.0
2021-09-24 15:10:00,223.73,223.76,223.66,223.74,3202.0,214.3906,214.4193,214.3235,214.4002,3202.0
2021-09-24 15:15:00,223.76,223.85,223.76,223.82,2252.0,214.4193,214.5056,214.4193,214.4768,2252.0
2021-09-24 15:20:00,223.76,224.05,223.76,224.01,4126.0,214.4193,214.6972,214.4193,214.6589,4126.0
2021-09-24 15:25:00,223.84,223.93,223.79,223.88,1802.0,214.496,214.5822,214.4481,214.5343,1802.0
2021-09-24 15:30:00,223.89,223.94,223.85,223.9,2983.0,214.5439,214.5918,214.5056,214.5535,2983.0
2021-09-24 15:35:00,223.92,224.01,223.9,223.98,5083.0,214.5727,214.6589,214.5535,214.6302,5083.0
2021-09-24 15:40:00,223.99,224.08,223.86,224.05,4540.0,214.6397,214.726,214.5152,214.6972,4540.0
2021-09-24 15:45:00,224.1,224.22,224.09,224.19,8058.0,214.7452,214.8601,214.7356,214.8314,8058.0
2021-09-24 15:50:00,224.17,224.19,223.95,224.01,14399.0,214.8122,214.8314,214.6014,214.6589,14399.0
2021-09-24 15:55:00,223.94,223.97,223.7,223.77,40126.0,214.5918,214.6206,214.3618,214.4289,40126.0
2021-09-27 09:30:00,222.52,222.64,221.21,222.24,20991.0,213.2311,213.3461,211.9758,212.9628,20991.0
2021-09-27 09:35:00,222.74,222.86,222.1,222.23,2050.0,213.4419,213.5569,212.8286,212.9532,2050.0
2021-09-27 09:40:00,222.38,223.56,222.34,223.56,3306.0,213.097,214.2277,213.0586,214.2277,3306.0
2021-09-27 09:45:00,223.83,223.83,223.32,223.48,5687.0,214.4864,214.4864,213.9977,214.151,5687.0
2021-09-27 09:50:00,223.36,223.36,222.69,222.72,5594.0,214.036,214.036,213.394,213.4228,5594.0
2021-09-27 09:55:00,222.75,222.99,222.6,222.8,6886.0,213.4515,213.6815,213.3078,213.4994,6886.0
2021-09-27 10:00:00,222.77,223.15,222.65,223.12,7937.0,213.4707,213.8348,213.3557,213.8061,7937.0
2021-09-27 10:05:00,222.85,223.29,222.85,223.17,5101.0,213.5473,213.969,213.5473,213.854,5101.0
2021-09-27 10:10:00,223.27,223.87,223.27,223.68,2519.0,213.9498,214.5248,213.9498,214.3427,2519.0
2021-09-27 10:15:00,223.4,223.53,223.13,223.37,8904.0,214.0744,214.1989,213.8156,214.0456,8904.0
2021-09-27 10:20:00,223.42,223.46,223.06,223.07,3900.0,214.0935,214.1319,213.7486,213.7581,3900.0
2021-09-27 10:25:00,223.07,223.16,222.84,223.16,4586.0,213.7581,213.8444,213.5377,213.8444,4586.0
2021-09-27 10:30:00,223.16,223.31,223.07,223.07,8338.0,213.8444,213.9881,213.7581,213.7581,8338.0
2021-09-27 10:35:00,223.05,223.05,222.64,222.74,7846.0,213.739,213.739,213.3461,213.4419,7846.0
2021-09-27 10:40:00,222.82,222.83,222.36,222.36,4774.0,213.5186,213.5282,213.0778,213.0778,4774.0
2021-09-27 10:45:00,222.31,222.38,221.84,221.84,9415.0,213.0299,213.097,212.5795,212.5795,9415.0
2021-09-27 10:50:00,221.83,221.84,221.33,221.4,7535.0,212.5699,212.5795,212.0908,212.1579,7535.0
2021-09-27 10:55:00,221.39,221.57,221.29,221.47,9374.0,212.1483,212.3208,212.0525,212.2249,9374.0
2021-09-27 11:00:00,221.56,221.85,221.37,221.85,6589.0,212.3112,212.5891,212.1291,212.5891,6589.0
2021-09-27 11:05:00,221.83,221.83,221.26,221.27,4575.0,212.5699,212.5699,212.0237,212.0333,4575.0
2021-09-27 11:10:00,221.24,221.3,220.97,221.12,6132.0,212.0045,212.062,211.7458,211.8895,6132.0
2021-09-27 11:15:00,221.02,221.05,220.79,220.93,6222.0,211.7937,211.8225,211.5733,211.7075,6222.0
2021-09-27 11:20:00,220.86,220.89,220.71,220.8,6464.0,211.6404,211.6692,211.4967,211.5829,6464.0
2021-09-27 11:25:00,220.86,221.17,220.85,221.1,5706.0,211.6404,211.9375,211.6308,211.8704,5706.0
2021-09-27 11:30:00,221.17,221.17,220.68,220.79,5779.0,211.9375,211.9375,211.4679,211.5733,5779.0
2021-09-27 11:35:00,220.69,220.77,220.56,220.65,3742.0,211.4775,211.5542,211.3529,211.4392,3742.0
2021-09-27 11:40:00,220.58,220.71,220.57,220.64,4688.0,211.3721,211.4967,211.3625,211.4296,4688.0
2021-09-27 11:45:00,220.6,220.71,220.3,220.62,5390.0,211.3913,211.4967,211.1038,211.4104,5390.0
2021-09-27 11:50:00,220.58,220.6,220.32,220.32,3184.0,211.3721,211.3913,211.1229,211.1229,3184.0
2021-09-27 11:55:00,220.28,220.28,219.92,220.04,13842.0,211.0846,211.0846,210.7396,210.8546,13842.0
2021-09-27 12:00:00,219.96,219.96,219.67,219.93,6992.0,210.778,210.778,210.5001,210.7492,6992.0
2021-09-27 12:05:00,219.88,220.28,219.88,220.22,3309.0,210.7013,211.0846,210.7013,211.0271,3309.0
2021-09-27 12:10:00,220.23,220.39,220.13,220.17,5779.0,211.0367,211.19,210.9409,210.9792,5779.0
2021-09-27 12:15:00,220.15,220.15,219.68,220.01,16342.0,210.96,210.96,210.5097,210.8259,16342.0
2021-09-27 12:20:00,219.96,220.11,219.88,219.91,3879.0,210.778,210.9217,210.7013,210.7301,3879.0
2021-09-27 12:25:00,219.9,220.12,219.9,220.12,3082.0,210.7205,210.9313,210.7205,210.9313,3082.0
2021-09-27 12:30:00,220.04,220.09,219.89,219.91,2200.0,210.8546,210.9025,210.7109,210.7301,2200.0
2021-09-27 12:35:00,219.86,219.86,219.45,219.53,3278.0,210.6821,210.6821,210.2893,210.3659,3278.0
2021-09-27 12:40:00,219.53,219.66,219.49,219.61,3795.0,210.3659,210.4905,210.3276,210.4426,3795.0
2021-09-27 12:45:00,219.38,219.38,219.05,219.12,2857.0,210.2222,210.2222,209.906,209.973,2857.0
2021-09-27 12:50:00,219.02,219.11,218.89,218.93,3561.0,209.8772,209.9635,209.7526,209.791,3561.0
2021-09-27 12:55:00,218.84,219.11,218.75,218.75,3431.0,209.7047,209.9635,209.6185,209.6185,3431.0
2021-09-27 13:00:00,218.79,219.13,218.79,218.97,4758.0,209.6568,209.9826,209.6568,209.8293,4758.0
2021-09-27 13:05:00,218.98,219.03,218.81,218.95,3260.0,209.8389,209.8868,209.676,209.8101,3260.0
2021-09-27 13:10:00,219.06,219.12,218.64,218.8,3036.0,209.9155,209.973,209.5131,209.6664,3036.0
2021-09-27 13:15:00,218.8,218.84,218.72,218.83,3453.0,209.6664,209.7047,209.5897,209.6951,3453.0
2021-09-27 13:20:00,218.85,218.96,218.76,218.77,4200.0,209.7143,209.8197,209.6281,209.6376,4200.0
2021-09-27 13:25:00,218.8,219.1,218.8,219.06,7415.0,209.6664,209.9539,209.6664,209.9155,7415.0
2021-09-27 13:30:00,219.04,219.32,218.97,219.27,8570.0,209.8964,210.1647,209.8293,210.1168,8570.0
2021-09-27 13:35:00,219.27,219.34,219.04,219.34,9021.0,210.1168,210.1839,209.8964,210.1839,9021.0
2021-09-27 13:40:00,219.3,219.35,219.17,219.18,2701.0,210.1455,210.1934,210.0209,210.0305,2701.0
2021-09-27 13:45:00,219.12,219.4,219.12,219.4,3798.0,209.973,210.2413,209.973,210.2413,3798.0
2021-09-27 13:50:00,219.42,219.74,219.39,219.68,5467.0,210.2605,210.5672,210.2318,210.5097,5467.0
2021-09-27 13:55:00,219.65,219.76,219.49,219.57,3175.0,210.4809,210.5863,210.3276,210.4043,3175.0
2021-09-27 14:00:00,219.58,219.68,219.45,219.46,2421.0,210.4138,210.5097,210.2893,210.2988,2421.0
2021-09-27 14:05:00,219.41,219.45,219.05,219.05,2093.0,210.2509,210.2893,209.906,209.906,2093.0
2021-09-27 14:10:00,219.09,219.44,219.05,219.44,5519.0,209.9443,210.2797,209.906,210.2797,5519.0
2021-09-27 14:15:00,219.46,219.63,219.46,219.63,3606.0,210.2988,210.4617,210.2988,210.4617,3606.0
2021-09-27 14:20:00,219.65,219.65,219.46,219.46,1134.0,210.4809,210.4809,210.2988,210.2988,1134.0
2021-09-27 14:25:00,219.44,219.59,219.44,219.55,1503.0,210.2797,210.4234,210.2797,210.3851,1503.0
2021-09-27 14:30:00,219.57,219.61,219.34,219.37,4661.0,210.4043,210.4426,210.1839,210.2126,4661.0
2021-09-27 14:35:00,219.33,219.5,219.27,219.46,2800.0,210.1743,210.3372,210.1168,210.2988,2800.0
2021-09-27 14:40:00,219.48,219.64,219.44,219.62,1933.0,210.318,210.4713,210.2797,210.4522,1933.0
2021-09-27 14:45:00,219.63,219.73,219.47,219.57,3298.0,210.4617,210.5576,210.3084,210.4043,3298.0
2021-09-27 14:50:00,219.55,219.57,219.39,219.46,1995.0,210.3851,210.4043,210.2318,210.2988,1995.0
2021-09-27 14:55:00,219.44,219.61,219.43,219.46,3900.0,210.2797,210.4426,210.2701,210.2988,3900.0
2021-09-27 15:00:00,219.46,219.66,219.44,219.5,2987.0,210.2988,210.4905,210.2797,210.3372,2987.0
2021-09-27 15:05:00,219.46,219.51,219.32,219.42,3425.0,210.2988,210.3468,210.1647,210.2605,3425.0
2021-09-27 15:10:00,219.5,219.5,219.37,219.41,3217.0,210.3372,210.3372,210.2126,210.2509,3217.0
2021-09-27 15:15:00,219.46,219.52,219.38,219.48,3083.0,210.2988,210.3563,210.2222,210.318,3083.0
2021-09-27 15:20:00,219.43,219.52,218.92,218.93,6520.0,210.2701,210.3563,209.7814,209.791,6520.0
2021-09-27 15:25:00,218.93,218.95,218.24,218.24,12337.0,209.791,209.8101,209.1298,209.1298,12337.0
2021-09-27 15:30:00,218.24,218.5,218.08,218.3,12613.0,209.1298,209.3789,208.9765,209.1873,12613.0
2021-09-27 15:35:00,218.3,218.66,218.24,218.35,14335.0,209.1873,209.5322,209.1298,209.2352,14335.0
2021-09-27 15:40:00,218.32,218.4,218.14,218.33,16638.0,209.2064,209.2831,209.0339,209.216,16638.0
2021-09-27 15:45:00,218.28,218.31,217.94,217.94,18734.0,209.1681,209.1968,208.8423,208.8423,18734.0
2021-09-27 15:50:00,217.9,218.21,217.89,218.03,30982.0,208.804,209.101,208.7944,208.9285,30982.0
2021-09-27 15:55:00,218.04,218.38,218.02,218.29,81108.0,208.9381,209.2639,208.919,209.1777,81108.0
2021-09-28 09:30:00,217.48,217.99,215.96,216.45,20734.0,208.4015,208.8902,206.9449,207.4145,20734.0
2021-09-28 09:35:00,216.49,216.93,215.96,216.93,5003.0,207.4528,207.8745,206.9449,207.8745,5003.0
2021-09-28 09:40:00,216.7,216.74,216.2,216.51,5390.0,207.6541,207.6924,207.1749,207.472,5390.0
2021-09-28 09:45:00,216.44,216.5,215.74,216.16,3880.0,207.4049,207.4624,206.7341,207.1366,3880.0
2021-09-28 09:50:00,216.11,216.33,215.77,216.33,6339.0,207.0887,207.2995,206.7629,207.2995,6339.0
2021-09-28 09:55:00,216.4,216.4,215.69,215.98,4107.0,207.3666,207.3666,206.6862,206.9641,4107.0
2021-09-28 10:00:00,215.91,215.93,215.16,215.77,7251.0,206.897,206.9162,206.1783,206.7629,7251.0
2021-09-28 10:05:00,215.76,215.76,215.32,215.46,3497.0,206.7533,206.7533,206.3317,206.4658,3497.0
2021-09-28 10:10:00,215.49,215.56,214.78,214.94,6044.0,206.4946,206.5616,205.8142,205.9675,6044.0
2021-09-28 10:15:00,214.87,214.92,214.19,214.55,7957.0,205.9004,205.9484,205.2488,205.5938,7957.0
2021-09-28 10:20:00,214.54,215.03,214.3,215.03,5749.0,205.5842,206.0538,205.3542,206.0538,5749.0
2021-09-28 10:25:00,214.96,215.03,214.41,214.73,8545.0,205.9867,206.0538,205.4597,205.7663,8545.0
2021-09-28 10:30:00,214.64,214.72,214.04,214.09,5083.0,205.6801,205.7567,205.1051,205.153,5083.0
2021-09-28 10:35:00,214.17,214.98,214.16,214.59,29560.0,205.2297,206.0059,205.2201,205.6321,29560.0
2021-09-28 10:40:00,214.57,214.57,214.09,214.3,11455.0,205.613,205.613,205.153,205.3542,11455.0
2021-09-28 10:45:00,214.25,214.47,214.01,214.14,13312.0,205.3063,205.5171,205.0763,205.2009,13312.0
2021-09-28 10:50:00,214.13,214.56,213.99,214.01,37488.0,205.1913,205.6034,205.0572,205.0763,37488.0
2021-09-28 10:55:00,214.11,214.41,213.86,214.39,5444.0,205.1722,205.4597,204.9326,205.4405,5444.0
2021-09-28 11:00:00,214.4,214.55,214.06,214.17,7426.0,205.4501,205.5938,205.1243,205.2297,7426.0
2021-09-28 11:05:00,214.2,214.47,214.15,214.29,4975.0,205.2584,205.5171,205.2105,205.3447,4975.0
2021-09-28 11:10:00,214.33,214.51,214.22,214.3,5559.0,205.383,205.5555,205.2776,205.3542,5559.0
2021-09-28 11:15:00,214.27,214.27,213.65,214.0,5747.0,205.3255,205.3255,204.7314,205.0668,5747.0
2021-09-28 11:20:00,214.0,214.11,213.79,213.79,6639.0,205.0668,205.1722,204.8655,204.8655,6639.0
2021-09-28 11:25:00,213.77,213.8,213.43,213.8,11764.0,204.8464,204.8751,204.5206,204.8751,11764.0
2021-09-28 11:30:00,213.82,214.04,213.64,213.95,6454.0,204.8943,205.1051,204.7218,205.0189,6454.0
2021-09-28 11:35:00,213.87,213.91,213.27,213.34,11049.0,204.9422,204.9805,204.3672,204.4343,11049.0
2021-09-28 11:40:00,213.3,213.52,213.06,213.38,5834.0,204.396,204.6068,204.166,204.4726,5834.0
2021-09-28 11:45:00,213.39,213.53,213.28,213.35,4456.0,204.4822,204.6164,204.3768,204.4439,4456.0
2021-09-28 11:50:00,213.32,213.32,212.86,213.13,7506.0,204.4152,204.4152,203.9744,204.2331,7506.0
2021-09-28 11:55:00,213.13,213.26,213.07,213.21,4022.0,204.2331,204.3577,204.1756,204.3097,4022.0
2021-09-28 12:00:00,213.17,213.17,212.52,212.55,7833.0,204.2714,204.2714,203.6485,203.6773,7833.0
2021-09-28 12:05:00,212.45,212.8,212.44,212.79,6107.0,203.5815,203.9169,203.5719,203.9073,6107.0
2021-09-28 12:10:00,212.8,212.95,212.7,212.82,3769.0,203.9169,204.0606,203.821,203.936,3769.0
2021-09-28 12:15:00,212.87,212.93,212.75,212.77,1331.0,203.9839,204.0414,203.8689,203.8881,1331.0
2021-09-28 12:20:00,212.75,212.77,212.54,212.71,4938.0,203.8689,203.8881,203.6677,203.8306,4938.0
2021-09-28 12:25:00,212.73,212.84,212.51,212.51,7817.0,203.8498,203.9552,203.639,203.639,7817.0
2021-09-28 12:30:00,212.52,212.52,212.25,212.31,4967.0,203.6485,203.6485,203.3898,203.4473,4967.0
2021-09-28 12:35:00,212.24,212.24,212.1,212.2,5948.0,203.3802,203.3802,203.2461,203.3419,5948.0
2021-09-28 12:40:00,212.2,212.22,212.0,212.01,9962.0,203.3419,203.3611,203.1503,203.1598,9962.0
2021-09-28 12:45:00,212.07,212.09,211.93,211.94,6563.0,203.2173,203.2365,203.0832,203.0928,6563.0
2021-09-28 12:50:00,211.93,212.14,211.85,211.99,7746.0,203.0832,203.2844,203.0065,203.1407,7746.0
2021-09-28 12:55:00,211.97,212.08,211.7,211.7,9034.0,203.1215,203.2269,202.8628,202.8628,9034.0
2021-09-28 13:00:00,211.71,211.8,211.54,211.78,9885.0,202.8724,202.9586,202.7095,202.9394,9885.0
2021-09-28 13:05:00,211.65,212.06,211.58,212.0,9531.0,202.8149,203.2078,202.7478,203.1503,9531.0
2021-09-28 13:10:00,212.06,212.1,211.85,212.06,4180.0,203.2078,203.2461,203.0065,203.2078,4180.0
2021-09-28 13:15:00,211.98,212.04,211.75,212.02,9714.0,203.1311,203.1886,202.9107,203.1694,9714.0
2021-09-28 13:20:00,212.09,212.25,211.98,212.16,4596.0,203.2365,203.3898,203.1311,203.3036,4596.0
2021-09-28 13:25:00,212.35,212.63,212.34,212.58,13646.0,203.4856,203.754,203.4761,203.706,13646.0
2021-09-28 13:30:00,212.63,212.66,212.39,212.47,5428.0,203.754,203.7827,203.524,203.6006,5428.0
2021-09-28 13:35:00,212.4,212.64,212.37,212.62,5054.0,203.5336,203.7635,203.5048,203.7444,5054.0
2021-09-28 13:40:00,212.63,212.83,212.63,212.73,3182.0,203.754,203.9456,203.754,203.8498,3182.0
2021-09-28 13:45:00,212.73,212.76,212.62,212.65,3626.0,203.8498,203.8785,203.7444,203.7731,3626.0
2021-09-28 13:50:00,212.7,212.77,212.65,212.66,3604.0,203.821,203.8881,203.7731,203.7827,3604.0
2021-09-28 13:55:00,212.64,212.95,212.64,212.85,4819.0,203.7635,204.0606,203.7635,203.9648,4819.0
2021-09-28 14:00:00,212.84,212.98,212.71,212.71,6791.0,203.9552,204.0893,203.8306,203.8306,6791.0
2021-09-28 14:05:00,212.75,212.76,212.48,212.48,7929.0,203.8689,203.8785,203.6102,203.6102,7929.0
2021-09-28 14:10:00,212.24,212.37,212.1,212.26,5911.0,203.3802,203.5048,203.2461,203.3994,5911.0
2021-09-28 14:15:00,212.31,212.87,212.27,212.87,2841.0,203.4473,203.9839,203.409,203.9839,2841.0
2021-09-28 14:20:00,212.86,213.22,212.86,213.19,3028.0,203.9744,204.3193,203.9744,204.2906,3028.0
2021-09-28 14:25:00,213.27,213.27,213.14,213.21,4875.0,204.3672,204.3672,204.2427,204.3097,4875.0
2021-09-28 14:30:00,213.2,213.2,212.96,213.03,3147.0,204.3002,204.3002,204.0702,204.1373,3147.0
2021-09-28 14:35:00,213.03,213.26,212.91,213.26,4418.0,204.1373,204.3577,204.0223,204.3577,4418.0
2021-09-28 14:40:00,213.35,213.96,213.21,213.92,6142.0,204.4439,205.0284,204.3097,204.9901,6142.0
2021-09-28 14:45:00,214.0,214.12,213.84,213.94,10423.0,205.0668,205.1818,204.9134,205.0093,10423.0
2021-09-28 14:50:00,214.0,214.03,213.85,213.85,2463.0,205.0668,205.0955,204.923,204.923,2463.0
2021-09-28 14:55:00,213.86,214.11,213.85,214.01,6778.0,204.9326,205.1722,204.923,205.0763,6778.0
2021-09-28 15:00:00,213.92,214.12,213.92,214.12,9597.0,204.9901,205.1818,204.9901,205.1818,9597.0
2021-09-28 15:05:00,214.15,214.2,214.0,214.15,8073.0,205.2105,205.2584,205.0668,205.2105,8073.0
2021-09-28 15:10:00,214.14,214.17,214.0,214.06,6447.0,205.2009,205.2297,205.0668,205.1243,6447.0
2021-09-28 15:15:00,214.07,214.14,213.82,213.82,4894.0,205.1338,205.2009,204.8943,204.8943,4894.0
2021-09-28 15:20:00,213.86,214.09,213.66,213.66,7657.0,204.9326,205.153,204.741,204.741,7657.0
2021-09-28 15:25:00,213.61,213.68,213.44,213.44,7058.0,204.693,204.7601,204.5301,204.5301,7058.0
2021-09-28 15:30:00,213.39,213.59,213.32,213.47,7311.0,204.4822,204.6739,204.4152,204.5589,7311.0
2021-09-28 15:35:00,213.46,213.83,213.42,213.5,8682.0,204.5493,204.9039,204.511,204.5876,8682.0
2021-09-28 15:40:00,213.46,213.73,213.36,213.36,7515.0,204.5493,204.808,204.4535,204.4535,7515.0
2021-09-28 15:45:00,213.41,213.52,212.83,212.83,15284.0,204.5014,204.6068,203.9456,203.9456,15284.0
2021-09-28 15:50:00,212.61,213.08,212.6,212.86,28649.0,203.7348,204.1852,203.7252,203.9744,28649.0
2021-09-28 15:55:00,212.91,213.07,212.65,212.79,76739.0,204.0223,204.1756,203.7731,203.9073,76739.0
2021-09-29 09:30:00,213.16,213.8,212.95,212.96,18710.0,204.2618,204.8751,204.0606,204.0702,18710.0
2021-09-29 09:35:00,212.51,213.25,212.18,212.42,4027.0,203.639,204.3481,203.3227,203.5527,4027.0
2021-09-29 09:40:00,212.64,212.83,212.6,212.81,2500.0,203.7635,203.9456,203.7252,203.9264,2500.0
2021-09-29 09:45:00,212.9,213.11,212.53,213.03,5542.0,204.0127,204.2139,203.6581,204.1373,5542.0
2021-09-29 09:50:00,213.06,213.35,212.74,213.35,4744.0,204.166,204.4439,203.8594,204.4439,4744.0
2021-09-29 09:55:00,213.52,213.52,212.99,213.11,13512.0,204.6068,204.6068,204.0989,204.2139,13512.0
2021-09-29 10:00:00,213.12,213.87,213.11,213.78,10846.0,204.2235,204.9422,204.2139,204.856,10846.0
2021-09-29 10:05:00,213.85,214.21,213.85,214.0,3420.0,204.923,205.268,204.923,205.0668,3420.0
2021-09-29 10:10:00,214.08,214.14,213.97,214.05,1927.0,205.1434,205.2009,205.038,205.1147,1927.0
2021-09-29 10:15:00,214.08,214.19,213.79,214.01,7656.0,205.1434,205.2488,204.8655,205.0763,7656.0
2021-09-29 10:20:00,214.0,214.33,213.97,214.0,3707.0,205.0668,205.383,205.038,205.0668,3707.0
2021-09-29 10:25:00,214.03,214.15,214.03,214.1,1493.0,205.0955,205.2105,205.0955,205.1626,1493.0
2021-09-29 10:30:00,213.99,214.22,213.97,214.02,2047.0,205.0572,205.2776,205.038,205.0859,2047.0
2021-09-29 10:35:00,214.08,214.5,214.08,214.5,1855.0,205.1434,205.5459,205.1434,205.5459,1855.0
2021-09-29 10:40:00,214.56,214.72,214.37,214.39,5230.0,205.6034,205.7567,205.4213,205.4405,5230.0
2021-09-29 10:45:00,214.41,214.5,214.24,214.24,5160.0,205.4597,205.5459,205.2967,205.2967,5160.0
2021-09-29 10:50:00,214.23,214.23,213.67,213.73,2100.0,205.2872,205.2872,204.7505,204.808,2100.0
2021-09-29 10:55:00,213.73,214.06,213.71,213.92,3860.0,204.808,205.1243,204.7889,204.9901,3860.0
2021-09-29 11:00:00,213.84,214.21,213.84,213.89,3574.0,204.9134,205.268,204.9134,204.9614,3574.0
2021-09-29 11:05:00,213.91,214.39,213.87,214.21,3149.0,204.9805,205.4405,204.9422,205.268,3149.0
2021-09-29 11:10:00,214.22,214.29,214.02,214.02,1902.0,205.2776,205.3447,205.0859,205.0859,1902.0
2021-09-29 11:15:00,214.12,214.19,213.75,213.83,3700.0,205.1818,205.2488,204.8272,204.9039,3700.0
2021-09-29 11:20:00,213.92,214.56,213.9,214.5,2912.0,204.9901,205.6034,204.9709,205.5459,2912.0
2021-09-29 11:25:00,214.49,214.62,214.43,214.61,3367.0,205.5363,205.6609,205.4788,205.6513,3367.0
2021-09-29 11:30:00,214.64,214.94,214.55,214.94,2231.0,205.6801,205.9675,205.5938,205.9675,2231.0
2021-09-29 11:35:00,214.9,215.09,214.79,214.81,3438.0,205.9292,206.1113,205.8238,205.843,3438.0
2021-09-29 11:40:00,214.73,214.86,214.66,214.67,2192.0,205.7663,205.8909,205.6992,205.7088,2192.0
2021-09-29 11:45:00,214.68,214.71,214.54,214.67,2400.0,205.7184,205.7471,205.5842,205.7088,2400.0
2021-09-29 11:50:00,214.73,214.86,214.61,214.61,2015.0,205.7663,205.8909,205.6513,205.6513,2015.0
2021-09-29 11:55:00,214.58,214.58,214.5,214.5,1852.0,205.6226,205.6226,205.5459,205.5459,1852.0
2021-09-29 12:00:00,214.45,214.54,214.29,214.29,3020.0,205.498,205.5842,205.3447,205.3447,3020.0
2021-09-29 12:05:00,214.28,214.33,214.1,214.14,2529.0,205.3351,205.383,205.1626,205.2009,2529.0
2021-09-29 12:10:00,214.09,214.14,213.99,214.0,2878.0,205.153,205.2009,205.0572,205.0668,2878.0
2021-09-29 12:15:00,213.96,213.99,213.74,213.99,4087.0,205.0284,205.0572,204.8176,205.0572,4087.0
2021-09-29 12:20:00,214.04,214.04,213.86,213.88,3171.0,205.1051,205.1051,204.9326,204.9518,3171.0
2021-09-29 12:25:00,213.85,213.99,213.77,213.77,4108.0,204.923,205.0572,204.8464,204.8464,4108.0
2021-09-29 12:30:00,213.78,214.07,213.75,214.06,3587.0,204.856,205.1338,204.8272,205.1243,3587.0
2021-09-29 12:35:00,214.0,214.02,213.76,213.82,6159.0,205.0668,205.0859,204.8368,204.8943,6159.0
2021-09-29 12:40:00,213.84,214.01,213.78,213.78,6109.0,204.9134,205.0763,204.856,204.856,6109.0
2021-09-29 12:45:00,213.82,213.83,213.66,213.74,5682.0,204.8943,204.9039,204.741,204.8176,5682.0
2021-09-29 12:50:00,213.73,213.99,213.73,213.99,2386.0,204.808,205.0572,204.808,205.0572,2386.0
2021-09-29 12:55:00,214.03,214.13,213.85,213.95,5126.0,205.0955,205.1913,204.923,205.0189,5126.0
2021-09-29 13:00:00,213.95,213.95,213.66,213.66,1742.0,205.0189,205.0189,204.741,204.741,1742.0
2021-09-29 13:05:00,213.68,213.69,213.53,213.63,7761.0,204.7601,204.7697,204.6164,204.7122,7761.0
2021-09-29 13:10:00,213.61,213.61,213.27,213.27,4903.0,204.693,204.693,204.3672,204.3672,4903.0
2021-09-29 13:15:00,213.31,213.6,213.29,213.53,3690.0,204.4056,204.6835,204.3864,204.6164,3690.0
2021-09-29 13:20:00,213.58,213.58,213.5,213.54,2349.0,204.6643,204.6643,204.5876,204.626,2349.0
2021-09-29 13:25:00,213.4,213.4,213.22,213.26,3483.0,204.4918,204.4918,204.3193,204.3577,3483.0
2021-09-29 13:30:00,213.26,213.26,213.15,213.22,3632.0,204.3577,204.3577,204.2522,204.3193,3632.0
2021-09-29 13:35:00,213.22,213.35,213.22,213.26,2281.0,204.3193,204.4439,204.3193,204.3577,2281.0
2021-09-29 13:40:00,213.25,213.32,213.14,213.29,7779.0,204.3481,204.4152,204.2427,204.3864,7779.0
2021-09-29 13:45:00,213.2,213.3,213.16,213.2,1757.0,204.3002,204.396,204.2618,204.3002,1757.0
2021-09-29 13:50:00,213.21,213.4,213.2,213.36,6528.0,204.3097,204.4918,204.3002,204.4535,6528.0
2021-09-29 13:55:00,213.4,213.4,213.26,213.34,4086.0,204.4918,204.4918,204.3577,204.4343,4086.0
2021-09-29 14:00:00,213.39,213.52,213.33,213.47,3319.0,204.4822,204.6068,204.4247,204.5589,3319.0
2021-09-29 14:05:00,213.49,213.51,213.33,213.5,4458.0,204.5781,204.5972,204.4247,204.5876,4458.0
2021-09-29 14:10:00,213.51,213.83,213.51,213.82,2794.0,204.5972,204.9039,204.5972,204.8943,2794.0
2021-09-29 14:15:00,213.8,213.84,213.61,213.61,6638.0,204.8751,204.9134,204.693,204.693,6638.0
2021-09-29 14:20:00,213.49,213.49,213.37,213.47,1891.0,204.5781,204.5781,204.4631,204.5589,1891.0
2021-09-29 14:25:00,213.52,213.52,213.44,213.44,1720.0,204.6068,204.6068,204.5301,204.5301,1720.0
2021-09-29 14:30:00,213.48,213.59,213.48,213.5,3615.0,204.5685,204.6739,204.5685,204.5876,3615.0
2021-09-29 14:35:00,213.5,213.5,213.43,213.47,3108.0,204.5876,204.5876,204.5206,204.5589,3108.0
2021-09-29 14:40:00,213.42,213.47,213.39,213.44,5897.0,204.511,204.5589,204.4822,204.5301,5897.0
2021-09-29 14:45:00,213.41,213.42,213.2,213.2,5829.0,204.5014,204.511,204.3002,204.3002,5829.0
2021-09-29 14:50:00,213.25,213.32,213.19,213.26,8695.0,204.3481,204.4152,204.2906,204.3577,8695.0
2021-09-29 14:55:00,213.25,213.26,213.13,213.15,2611.0,204.3481,204.3577,204.2331,204.2522,2611.0
2021-09-29 15:00:00,213.15,213.22,212.86,212.86,7068.0,204.2522,204.3193,203.9744,203.9744,7068.0
2021-09-29 15:05:00,212.9,213.05,212.86,212.9,17291.0,204.0127,204.1564,203.9744,204.0127,17291.0
2021-09-29 15:10:00,212.88,213.0,212.8,212.89,18426.0,203.9935,204.1085,203.9169,204.0031,18426.0
2021-09-29 15:15:00,212.89,212.94,212.78,212.79,8817.0,204.0031,204.051,203.8977,203.9073,8817.0
2021-09-29 15:20:00,212.78,212.78,212.58,212.66,13592.0,203.8977,203.8977,203.706,203.7827,13592.0
2021-09-29 15:25:00,212.68,212.98,212.67,212.95,6846.0,203.8019,204.0893,203.7923,204.0606,6846.0
2021-09-29 15:30:00,212.94,212.99,212.8,212.99,8958.0,204.051,204.0989,203.9169,204.0989,8958.0
2021-09-29 15:35:00,213.01,213.07,212.9,212.9,8185.0,204.1181,204.1756,204.0127,204.0127,8185.0
2021-09-29 15:40:00,212.84,212.89,212.62,212.67,14939.0,203.9552,204.0031,203.7444,203.7923,14939.0
2021-09-29 15:45:00,212.67,212.86,212.65,212.72,16164.0,203.7923,203.9744,203.7731,203.8402,16164.0
2021-09-29 15:50:00,212.69,212.75,212.5,212.64,32282.0,203.8115,203.8689,203.6294,203.7635,32282.0
2021-09-29 15:55:00,212.66,212.78,212.42,212.77,79340.0,203.7827,203.8977,203.5527,203.8881,79340.0
2021-09-30 09:30:00,213.87,214.74,213.22,214.39,13691.0,204.9422,205.7759,204.3193,205.4405,13691.0
2021-09-30 09:35:00,214.14,214.14,213.0,213.34,4807.0,205.2009,205.2009,204.1085,204.4343,4807.0
2021-09-30 09:40:00,213.85,213.86,213.25,213.25,2400.0,204.923,204.9326,204.3481,204.3481,2400.0
2021-09-30 09:45:00,213.28,213.46,212.96,212.96,4209.0,204.3768,204.5493,204.0702,204.0702,4209.0
2021-09-30 09:50:00,213.09,213.87,213.02,213.85,7457.0,204.1948,204.9422,204.1277,204.923,7457.0
2021-09-30 09:55:00,213.92,213.93,213.41,213.46,3908.0,204.9901,204.9997,204.5014,204.5493,3908.0
2021-09-30 10:00:00,213.35,213.55,213.11,213.38,4482.0,204.4439,204.6356,204.2139,204.4726,4482.0
2021-09-30 10:05:00,213.38,213.68,213.19,213.19,5888.0,204.4726,204.7601,204.2906,204.2906,5888.0
2021-09-30 10:10:00,213.23,213.34,212.46,212.47,3956.0,204.3289,204.4343,203.5911,203.6006,3956.0
2021-09-30 10:15:00,212.45,213.18,212.4,213.17,4889.0,203.5815,204.281,203.5336,204.2714,4889.0
2021-09-30 10:20:00,212.95,212.95,212.66,212.66,2021.0,204.0606,204.0606,203.7827,203.7827,2021.0
2021-09-30 10:25:00,212.66,213.08,212.66,213.01,4756.0,203.7827,204.1852,203.7827,204.1181,4756.0
2021-09-30 10:30:00,212.84,213.33,212.76,213.26,3946.0,203.9552,204.4247,203.8785,204.3577,3946.0
2021-09-30 10:35:00,213.21,213.21,212.84,213.07,3182.0,204.3097,204.3097,203.9552,204.1756,3182.0
2021-09-30 10:40:00,212.78,212.88,212.7,212.74,2217.0,203.8977,203.9935,203.821,203.8594,2217.0
2021-09-30 10:45:00,212.64,212.71,212.47,212.47,3160.0,203.7635,203.8306,203.6006,203.6006,3160.0
2021-09-30 10:50:00,212.42,212.42,212.15,212.19,1427.0,203.5527,203.5527,203.294,203.3323,1427.0
2021-09-30 10:55:00,212.03,212.27,211.98,212.26,2620.0,203.179,203.409,203.1311,203.3994,2620.0
2021-09-30 11:00:00,212.21,212.55,212.14,212.46,1923.0,203.3515,203.6773,203.2844,203.5911,1923.0
2021-09-30 11:05:00,212.45,212.5,212.27,212.33,2200.0,203.5815,203.6294,203.409,203.4665,2200.0
2021-09-30 11:10:00,212.28,212.34,212.15,212.34,3516.0,203.4186,203.4761,203.294,203.4761,3516.0
2021-09-30 11:15:00,212.37,212.52,212.31,212.42,7706.0,203.5048,203.6485,203.4473,203.5527,7706.0
2021-09-30 11:20:00,212.37,212.37,212.16,212.25,1542.0,203.5048,203.5048,203.3036,203.3898,1542.0
2021-09-30 11:25:00,212.15,212.58,212.13,212.58,5806.0,203.294,203.706,203.2748,203.706,5806.0
2021-09-30 11:30:00,212.47,212.47,212.06,212.06,2413.0,203.6006,203.6006,203.2078,203.2078,2413.0
2021-09-30 11:35:00,212.07,212.12,211.75,211.94,2041.0,203.2173,203.2652,202.9107,203.0928,2041.0
2021-09-30 11:40:00,211.79,211.79,211.43,211.53,3445.0,202.949,202.949,202.604,202.6999,3445.0
2021-09-30 11:45:00,211.53,211.53,211.0,211.12,4325.0,202.6999,202.6999,202.192,202.307,4325.0
2021-09-30 11:50:00,211.15,211.25,211.06,211.19,5957.0,202.3357,202.4316,202.2495,202.3741,5957.0
2021-09-30 11:55:00,211.2,211.22,210.98,211.15,3992.0,202.3837,202.4028,202.1728,202.3357,3992.0
2021-09-30 12:00:00,211.13,211.22,210.83,210.83,3335.0,202.3166,202.4028,202.0291,202.0291,3335.0
2021-09-30 12:05:00,210.76,210.76,210.41,210.41,2614.0,201.962,201.962,201.6266,201.6266,2614.0
2021-09-30 12:10:00,210.33,210.38,210.01,210.27,4396.0,201.55,201.5979,201.2433,201.4925,4396.0
2021-09-30 12:15:00,210.22,210.34,210.09,210.31,1660.0,201.4446,201.5596,201.32,201.5308,1660.0
2021-09-30 12:20:00,210.4,210.41,209.93,210.0,6689.0,201.617,201.6266,201.1667,201.2337,6689.0
2021-09-30 12:25:00,210.08,210.2,210.0,210.06,3071.0,201.3104,201.4254,201.2337,201.2912,3071.0
2021-09-30 12:30:00,209.91,210.09,209.82,210.09,6048.0,201.1475,201.32,201.0613,201.32,6048.0
2021-09-30 12:35:00,210.02,210.34,210.02,210.2,3471.0,201.2529,201.5596,201.2529,201.4254,3471.0
2021-09-30 12:40:00,210.2,210.26,210.05,210.15,1600.0,201.4254,201.4829,201.2817,201.3775,1600.0
2021-09-30 12:45:00,210.08,210.34,210.0,210.34,1535.0,201.3104,201.5596,201.2337,201.5596,1535.0
2021-09-30 12:50:00,210.4,210.54,210.22,210.31,4044.0,201.617,201.7512,201.4446,201.5308,4044.0
2021-09-30 12:55:00,210.21,210.27,210.11,210.27,1706.0,201.435,201.4925,201.3392,201.4925,1706.0
2021-09-30 13:00:00,210.33,210.43,210.2,210.43,4404.0,201.55,201.6458,201.4254,201.6458,4404.0
2021-09-30 13:05:00,210.36,210.44,210.19,210.4,5129.0,201.5787,201.6554,201.4158,201.617,5129.0
2021-09-30 13:10:00,210.35,210.42,210.14,210.14,1443.0,201.5691,201.6362,201.3679,201.3679,1443.0
2021-09-30 13:15:00,210.16,210.54,210.16,210.28,3354.0,201.3871,201.7512,201.3871,201.5021,3354.0
2021-09-30 13:20:00,210.38,210.52,210.22,210.22,1949.0,201.5979,201.732,201.4446,201.4446,1949.0
2021-09-30 13:25:00,210.22,210.22,210.04,210.05,1362.0,201.4446,201.4446,201.2721,201.2817,1362.0
2021-09-30 13:30:00,210.1,210.11,209.81,209.86,3618.0,201.3296,201.3392,201.0517,201.0996,3618.0
2021-09-30 13:35:00,209.88,210.05,209.73,210.05,3370.0,201.1188,201.2817,200.975,201.2817,3370.0
2021-09-30 13:40:00,210.13,210.13,209.89,210.0,3693.0,201.3583,201.3583,201.1283,201.2337,3693.0
2021-09-30 13:45:00,209.96,210.05,209.95,210.04,1751.0,201.1954,201.2817,201.1858,201.2721,1751.0
2021-09-30 13:50:00,210.14,210.24,210.0,210.24,2326.0,201.3679,201.4637,201.2337,201.4637,2326.0
2021-09-30 13:55:00,210.3,210.38,210.29,210.37,2584.0,201.5212,201.5979,201.5116,201.5883,2584.0
2021-09-30 14:00:00,210.41,210.74,210.38,210.61,3077.0,201.6266,201.9429,201.5979,201.8183,3077.0
2021-09-30 14:05:00,210.67,210.9,210.64,210.85,4448.0,201.8758,202.0962,201.847,202.0483,4448.0
2021-09-30 14:10:00,210.76,210.78,210.48,210.6,4221.0,201.962,201.9812,201.6937,201.8087,4221.0
2021-09-30 14:15:00,210.62,210.62,210.17,210.17,2478.0,201.8279,201.8279,201.3966,201.3966,2478.0
2021-09-30 14:20:00,210.21,210.32,210.14,210.21,4593.0,201.435,201.5404,201.3679,201.435,4593.0
2021-09-30 14:25:00,210.24,210.46,210.2,210.46,1522.0,201.4637,201.6745,201.4254,201.6745,1522.0
2021-09-30 14:30:00,210.42,210.76,210.42,210.71,3676.0,201.6362,201.962,201.6362,201.9141,3676.0
2021-09-30 14:35:00,210.71,210.71,210.54,210.54,2914.0,201.9141,201.9141,201.7512,201.7512,2914.0
2021-09-30 14:40:00,210.55,210.91,210.55,210.87,4638.0,201.7608,202.1058,201.7608,202.0674,4638.0
2021-09-30 14:45:00,210.95,210.97,210.83,210.97,2910.0,202.1441,202.1633,202.0291,202.1633,2910.0
2021-09-30 14:50:00,211.0,211.25,210.93,210.93,2404.0,202.192,202.4316,202.1249,202.1249,2404.0
2021-09-30 14:55:00,210.86,210.97,210.85,210.85,3582.0,202.0578,202.1633,202.0483,202.0483,3582.0
2021-09-30 15:00:00,210.8,210.87,210.57,210.64,4872.0,202.0003,202.0674,201.7799,201.847,4872.0
2021-09-30 15:05:00,210.78,210.83,210.69,210.78,2574.0,201.9812,202.0291,201.8949,201.9812,2574.0
2021-09-30 15:10:00,210.84,211.15,210.82,211.15,3172.0,202.0387,202.3357,202.0195,202.3357,3172.0
2021-09-30 15:15:00,211.2,211.28,210.96,211.02,5711.0,202.3837,202.4603,202.1537,202.2112,5711.0
2021-09-30 15:20:00,210.97,211.02,210.81,210.81,2927.0,202.1633,202.2112,202.0099,202.0099,2927.0
2021-09-30 15:25:00,210.86,210.93,210.72,210.74,3878.0,202.0578,202.1249,201.9237,201.9429,3878.0
2021-09-30 15:30:00,210.67,211.08,210.66,211.0,8857.0,201.8758,202.2687,201.8662,202.192,8857.0
2021-09-30 15:35:00,210.95,210.95,210.5,210.51,6340.0,202.1441,202.1441,201.7129,201.7225,6340.0
2021-09-30 15:40:00,210.55,210.55,209.79,209.92,13617.0,201.7608,201.7608,201.0325,201.1571,13617.0
2021-09-30 15:45:00,209.91,209.93,209.62,209.64,15389.0,201.1475,201.1667,200.8696,200.8888,15389.0
2021-09-30 15:50:00,209.65,209.69,209.21,209.28,27473.0,200.8984,200.9367,200.4767,200.5438,27473.0
2021-09-30 15:55:00,209.28,209.28,208.57,208.57,84447.0,200.5438,200.5438,199.8634,199.8634,84447.0
2021-10-01 09:30:00,210.29,211.34,210.25,210.71,19922.0,201.5116,202.5178,201.4733,201.9141,19922.0
2021-10-01 09:35:00,210.44,210.69,209.81,210.47,6748.0,201.6554,201.8949,201.0517,201.6841,6748.0
2021-10-01 09:40:00,210.46,210.67,210.21,210.6,15379.0,201.6745,201.8758,201.435,201.8087,15379.0
2021-10-01 09:45:00,210.44,210.52,209.6,209.8,4835.0,201.6554,201.732,200.8504,201.0421,4835.0
2021-10-01 09:50:00,209.68,209.68,209.21,209.38,2863.0,200.9271,200.9271,200.4767,200.6396,2863.0
2021-10-01 09:55:00,209.34,209.68,209.14,209.68,5607.0,200.6013,200.9271,200.4096,200.9271,5607.0
2021-10-01 10:00:00,209.74,210.19,209.48,209.49,14785.0,200.9846,201.4158,200.7355,200.745,14785.0
2021-10-01 10:05:00,209.45,210.3,209.44,210.2,7486.0,200.7067,201.5212,200.6971,201.4254,7486.0
2021-10-01 10:10:00,210.08,210.64,210.07,210.56,19288.0,201.3104,201.847,201.3008,201.7704,19288.0
2021-10-01 10:15:00,210.55,210.55,209.7,210.14,20365.0,201.7608,201.7608,200.9463,201.3679,20365.0
2021-10-01 10:20:00,210.17,210.25,209.59,209.67,20620.0,201.3966,201.4733,200.8409,200.9175,20620.0
2021-10-01 10:25:00,209.64,210.19,209.63,209.98,8899.0,200.8888,201.4158,200.8792,201.2146,8899.0
2021-10-01 10:30:00,209.9,210.27,209.88,210.17,17365.0,201.1379,201.4925,201.1188,201.3966,17365.0
2021-10-01 10:35:00,210.13,210.35,210.01,210.01,55559.0,201.3583,201.5691,201.2433,201.2433,55559.0
2021-10-01 10:40:00,210.01,210.25,209.92,210.0,4482.0,201.2433,201.4733,201.1571,201.2337,4482.0
2021-10-01 10:45:00,209.93,210.19,209.7,210.12,10199.0,201.1667,201.4158,200.9463,201.3487,10199.0
2021-10-01 10:50:00,210.12,210.35,209.99,209.99,9134.0,201.3487,201.5691,201.2242,201.2242,9134.0
2021-10-01 10:55:00,209.93,210.33,209.93,210.21,5348.0,201.1667,201.55,201.1667,201.435,5348.0
2021-10-01 11:00:00,210.24,210.38,209.93,209.99,21936.0,201.4637,201.5979,201.1667,201.2242,21936.0
2021-10-01 11:05:00,210.04,210.1,209.5,209.77,18434.0,201.2721,201.3296,200.7546,201.0133,18434.0
2021-10-01 11:10:00,209.77,210.66,209.59,210.66,6701.0,201.0133,201.8662,200.8409,201.8662,6701.0
2021-10-01 11:15:00,210.69,211.16,210.68,211.15,7168.0,201.8949,202.3453,201.8854,202.3357,7168.0
2021-10-01 11:20:00,211.12,211.39,211.02,211.38,3226.0,202.307,202.5657,202.2112,202.5561,3226.0
2021-10-01 11:25:00,211.39,211.44,211.15,211.15,4973.0,202.5657,202.6136,202.3357,202.3357,4973.0
2021-10-01 11:30:00,211.2,211.27,211.04,211.19,6245.0,202.3837,202.4507,202.2303,202.3741,6245.0
2021-10-01 11:35:00,211.24,211.59,211.1,211.59,4019.0,202.422,202.7574,202.2878,202.7574,4019.0
2021-10-01 11:40:00,211.59,211.8,211.55,211.75,4650.0,202.7574,202.9586,202.719,202.9107,4650.0
2021-10-01 11:45:00,211.72,212.09,211.72,212.09,5059.0,202.8819,203.2365,202.8819,203.2365,5059.0
2021-10-01 11:50:00,212.09,212.12,211.44,211.72,3485.0,203.2365,203.2652,202.6136,202.8819,3485.0
2021-10-01 11:55:00,211.63,211.63,211.26,211.45,33280.0,202.7957,202.7957,202.4411,202.6232,33280.0
2021-10-01 12:00:00,211.53,211.66,211.11,211.11,2549.0,202.6999,202.8244,202.2974,202.2974,2549.0
2021-10-01 12:05:00,211.11,211.42,210.89,211.3,6113.0,202.2974,202.5945,202.0866,202.4795,6113.0
2021-10-01 12:10:00,211.31,211.31,211.16,211.31,23644.0,202.4891,202.4891,202.3453,202.4891,23644.0
2021-10-01 12:15:00,211.09,211.09,210.74,210.91,3293.0,202.2782,202.2782,201.9429,202.1058,3293.0
2021-10-01 12:20:00,210.97,211.58,210.97,211.58,5290.0,202.1633,202.7478,202.1633,202.7478,5290.0
2021-10-01 12:25:00,211.67,211.7,211.41,211.56,3902.0,202.834,202.8628,202.5849,202.7286,3902.0
2021-10-01 12:30:00,211.56,211.79,211.56,211.71,1718.0,202.7286,202.949,202.7286,202.8724,1718.0
2021-10-01 12:35:00,211.68,211.77,211.33,211.42,3684.0,202.8436,202.9299,202.5082,202.5945,3684.0
2021-10-01 12:40:00,211.46,211.67,211.46,211.57,2218.0,202.6328,202.834,202.6328,202.7382,2218.0
2021-10-01 12:45:00,211.56,211.77,211.54,211.73,6297.0,202.7286,202.9299,202.7095,202.8915,6297.0
2021-10-01 12:50:00,211.79,211.79,211.65,211.74,2634.0,202.949,202.949,202.8149,202.9011,2634.0
2021-10-01 12:55:00,211.69,211.74,211.45,211.59,5182.0,202.8532,202.9011,202.6232,202.7574,5182.0
2021-10-01 13:00:00,211.65,211.69,211.39,211.6,2548.0,202.8149,202.8532,202.5657,202.767,2548.0
2021-10-01 13:05:00,211.55,211.85,211.55,211.85,3995.0,202.719,203.0065,202.719,203.0065,3995.0
2021-10-01 13:10:00,211.84,211.89,211.75,211.77,3365.0,202.9969,203.0448,202.9107,202.9299,3365.0
2021-10-01 13:15:00,211.77,211.97,211.74,211.77,3732.0,202.9299,203.1215,202.9011,202.9299,3732.0
2021-10-01 13:20:00,211.82,212.2,211.8,212.2,7144.0,202.9778,203.3419,202.9586,203.3419,7144.0
2021-10-01 13:25:00,212.17,212.19,212.07,212.13,5621.0,203.3132,203.3323,203.2173,203.2748,5621.0
2021-10-01 13:30:00,212.1,212.36,212.1,212.26,4287.0,203.2461,203.4952,203.2461,203.3994,4287.0
2021-10-01 13:35:00,212.23,212.38,212.23,212.33,2491.0,203.3707,203.5144,203.3707,203.4665,2491.0
2021-10-01 13:40:00,212.37,212.59,212.35,212.59,6123.0,203.5048,203.7156,203.4856,203.7156,6123.0
2021-10-01 13:45:00,212.65,213.12,212.56,213.07,5631.0,203.7731,204.2235,203.6869,204.1756,5631.0
2021-10-01 13:50:00,213.07,213.11,212.95,212.97,2842.0,204.1756,204.2139,204.0606,204.0798,2842.0
2021-10-01 13:55:00,212.95,212.98,212.75,212.81,6483.0,204.0606,204.0893,203.8689,203.9264,6483.0
2021-10-01 14:00:00,212.88,213.18,212.78,213.13,5834.0,203.9935,204.281,203.8977,204.2331,5834.0
2021-10-01 14:05:00,213.1,213.25,213.08,213.09,8583.0,204.2043,204.3481,204.1852,204.1948,8583.0
2021-10-01 14:10:00,213.09,213.21,213.05,213.2,3851.0,204.1948,204.3097,204.1564,204.3002,3851.0
2021-10-01 14:15:00,213.2,213.31,213.13,213.31,3424.0,204.3002,204.4056,204.2331,204.4056,3424.0
2021-10-01 14:20:00,213.31,213.43,213.31,213.36,3563.0,204.4056,204.5206,204.4056,204.4535,3563.0
2021-10-01 14:25:00,213.4,213.43,213.08,213.14,6139.0,204.4918,204.5206,204.1852,204.2427,6139.0
2021-10-01 14:30:00,213.15,213.31,213.14,213.29,5411.0,204.2522,204.4056,204.2427,204.3864,5411.0
2021-10-01 14:35:00,213.32,213.55,213.32,213.52,18702.0,204.4152,204.6356,204.4152,204.6068,18702.0
2021-10-01 14:40:00,213.51,213.68,213.47,213.49,18551.0,204.5972,204.7601,204.5589,204.5781,18551.0
2021-10-01 14:45:00,213.49,213.6,213.48,213.53,7049.0,204.5781,204.6835,204.5685,204.6164,7049.0
2021-10-01 14:50:00,213.54,213.86,213.54,213.86,6307.0,204.626,204.9326,204.626,204.9326,6307.0
2021-10-01 14:55:00,213.93,214.09,213.91,213.97,9084.0,204.9997,205.153,204.9805,205.038,9084.0
2021-10-01 15:00:00,214.0,214.46,214.0,214.46,4479.0,205.0668,205.5076,205.0668,205.5076,4479.0
2021-10-01 15:05:00,214.47,214.57,214.19,214.32,10604.0,205.5171,205.613,205.2488,205.3734,10604.0
2021-10-01 15:10:00,214.35,214.52,214.28,214.52,5675.0,205.4022,205.5651,205.3351,205.5651,5675.0
2021-10-01 15:15:00,214.55,214.65,214.28,214.28,8152.0,205.5938,205.6896,205.3351,205.3351,8152.0
2021-10-01 15:20:00,214.32,214.47,214.22,214.31,9497.0,205.3734,205.5171,205.2776,205.3638,9497.0
2021-10-01 15:25:00,214.29,214.32,214.08,214.14,7818.0,205.3447,205.3734,205.1434,205.2009,7818.0
2021-10-01 15:30:00,214.15,214.15,213.69,214.03,13666.0,205.2105,205.2105,204.7697,205.0955,13666.0
2021-10-01 15:35:00,213.99,214.14,213.78,214.04,21349.0,205.0572,205.2009,204.856,205.1051,21349.0
2021-10-01 15:40:00,214.08,214.26,213.94,214.09,20085.0,205.1434,205.3159,205.0093,205.153,20085.0
2021-10-01 15:45:00,214.08,214.12,213.66,213.77,21499.0,205.1434,205.1818,204.741,204.8464,21499.0
2021-10-01 15:50:00,213.79,214.41,213.77,214.2,32973.0,204.8655,205.4597,204.8464,205.2584,32973.0
2021-10-01 15:55:00,214.23,214.23,213.52,213.65,99532.0,205.2872,205.2872,204.6068,204.7314,99532.0
2021-10-04 09:30:00,213.22,214.77,213.13,214.16,18355.0,204.3193,205.8046,204.2331,205.2201,18355.0
2021-10-04 09:35:00,214.15,214.91,214.11,214.9,13789.0,205.2105,205.9388,205.1722,205.9292,13789.0
2021-10-04 09:40:00,214.61,214.72,214.04,214.64,11428.0,205.6513,205.7567,205.1051,205.6801,11428.0
2021-10-04 09:45:00,214.53,214.89,214.4,214.7,13157.0,205.5746,205.9196,205.4501,205.7375,13157.0
2021-10-04 09:50:00,214.58,214.81,214.05,214.36,8099.0,205.6226,205.843,205.1147,205.4117,8099.0
2021-10-04 09:55:00,214.2,214.36,214.04,214.04,6629.0,205.2584,205.4117,205.1051,205.1051,6629.0
2021-10-04 10:00:00,213.73,213.98,213.39,213.53,6378.0,204.808,205.0476,204.4822,204.6164,6378.0
2021-10-04 10:05:00,213.46,213.97,213.45,213.92,6401.0,204.5493,205.038,204.5397,204.9901,6401.0
2021-10-04 10:10:00,214.07,214.33,213.95,214.1,5452.0,205.1338,205.383,205.0189,205.1626,5452.0
2021-10-04 10:15:00,214.08,214.08,213.26,213.41,4573.0,205.1434,205.1434,204.3577,204.5014,4573.0
2021-10-04 10:20:00,213.36,213.49,212.84,212.95,4084.0,204.4535,204.5781,203.9552,204.0606,4084.0
2021-10-04 10:25:00,212.83,212.92,212.51,212.7,4359.0,203.9456,204.0319,203.639,203.821,4359.0
2021-10-04 10:30:00,212.62,212.62,212.28,212.28,5276.0,203.7444,203.7444,203.4186,203.4186,5276.0
2021-10-04 10:35:00,212.15,212.15,211.69,211.89,7038.0,203.294,203.294,202.8532,203.0448,7038.0
2021-10-04 10:40:00,212.0,212.33,211.86,212.17,4792.0,203.1503,203.4665,203.0161,203.3132,4792.0
2021-10-04 10:45:00,212.11,212.45,212.03,212.06,5152.0,203.2557,203.5815,203.179,203.2078,5152.0
2021-10-04 10:50:00,212.05,212.05,211.32,211.33,2502.0,203.1982,203.1982,202.4986,202.5082,2502.0
2021-10-04 10:55:00,211.3,211.6,211.22,211.6,6262.0,202.4795,202.767,202.4028,202.767,6262.0
2021-10-04 11:00:00,211.57,211.81,211.37,211.76,34584.0,202.7382,202.9682,202.5466,202.9203,34584.0
2021-10-04 11:05:00,211.69,212.22,211.62,212.21,3139.0,202.8532,203.3611,202.7861,203.3515,3139.0
2021-10-04 11:10:00,212.14,212.62,212.02,212.62,6162.0,203.2844,203.7444,203.1694,203.7444,6162.0
2021-10-04 11:15:00,212.55,212.61,212.29,212.38,7415.0,203.6773,203.7348,203.4281,203.5144,7415.0
2021-10-04 11:20:00,212.28,212.41,212.13,212.3,12647.0,203.4186,203.5431,203.2748,203.4377,12647.0
2021-10-04 11:25:00,212.32,212.62,212.25,212.34,9257.0,203.4569,203.7444,203.3898,203.4761,9257.0
2021-10-04 11:30:00,212.37,212.41,212.12,212.2,17145.0,203.5048,203.5431,203.2652,203.3419,17145.0
2021-10-04 11:35:00,212.19,212.34,211.57,211.68,17258.0,203.3323,203.4761,202.7382,202.8436,17258.0
2021-10-04 11:40:00,211.61,211.94,211.5,211.88,3269.0,202.7765,203.0928,202.6711,203.0353,3269.0
2021-10-04 11:45:00,212.02,212.31,211.94,212.09,3542.0,203.1694,203.4473,203.0928,203.2365,3542.0
2021-10-04 11:50:00,212.16,212.32,212.15,212.29,3260.0,203.3036,203.4569,203.294,203.4281,3260.0
2021-10-04 11:55:00,212.19,212.84,212.13,212.83,3950.0,203.3323,203.9552,203.2748,203.9456,3950.0
2021-10-04 12:00:00,212.69,212.88,212.62,212.68,1930.0,203.8115,203.9935,203.7444,203.8019,1930.0
2021-10-04 12:05:00,212.62,212.96,212.56,212.96,4543.0,203.7444,204.0702,203.6869,204.0702,4543.0
2021-10-04 12:10:00,212.87,212.88,212.62,212.72,2833.0,203.9839,203.9935,203.7444,203.8402,2833.0
2021-10-04 12:15:00,212.69,212.75,212.53,212.62,1990.0,203.8115,203.8689,203.6581,203.7444,1990.0
2021-10-04 12:20:00,212.57,212.6,212.43,212.45,3131.0,203.6965,203.7252,203.5623,203.5815,3131.0
2021-10-04 12:25:00,212.56,212.57,212.3,212.42,2657.0,203.6869,203.6965,203.4377,203.5527,2657.0
2021-10-04 12:30:00,212.42,212.52,212.32,212.5,3132.0,203.5527,203.6485,203.4569,203.6294,3132.0
2021-10-04 12:35:00,212.49,212.5,212.39,212.39,1315.0,203.6198,203.6294,203.524,203.524,1315.0
2021-10-04 12:40:00,212.39,212.39,212.17,212.29,9693.0,203.524,203.524,203.3132,203.4281,9693.0
2021-10-04 12:45:00,212.2,212.42,212.13,212.42,6838.0,203.3419,203.5527,203.2748,203.5527,6838.0
2021-10-04 12:50:00,212.43,212.56,212.23,212.56,5298.0,203.5623,203.6869,203.3707,203.6869,5298.0
2021-10-04 12:55:00,212.5,212.72,212.49,212.61,4011.0,203.6294,203.8402,203.6198,203.7348,4011.0
2021-10-04 13:00:00,212.52,212.53,212.35,212.4,3123.0,203.6485,203.6581,203.4856,203.5336,3123.0
2021-10-04 13:05:00,212.37,212.69,212.35,212.61,8020.0,203.5048,203.8115,203.4856,203.7348,8020.0
2021-10-04 13:10:00,212.6,212.83,212.55,212.81,4871.0,203.7252,203.9456,203.6773,203.9264,4871.0
2021-10-04 13:15:00,212.82,212.83,212.6,212.61,2790.0,203.936,203.9456,203.7252,203.7348,2790.0
2021-10-04 13:20:00,212.57,212.87,212.53,212.87,4308.0,203.6965,203.9839,203.6581,203.9839,4308.0
2021-10-04 13:25:00,212.83,212.86,212.53,212.53,4238.0,203.9456,203.9744,203.6581,203.6581,4238.0
2021-10-04 13:30:00,212.65,212.83,212.51,212.75,2744.0,203.7731,203.9456,203.639,203.8689,2744.0
2021-10-04 13:35:00,212.74,212.76,212.59,212.69,6355.0,203.8594,203.8785,203.7156,203.8115,6355.0
2021-10-04 13:40:00,212.73,212.73,212.42,212.56,4745.0,203.8498,203.8498,203.5527,203.6869,4745.0
2021-10-04 13:45:00,212.52,212.59,212.36,212.46,5693.0,203.6485,203.7156,203.4952,203.5911,5693.0
2021-10-04 13:50:00,212.47,212.56,212.29,212.42,3468.0,203.6006,203.6869,203.4281,203.5527,3468.0
2021-10-04 13:55:00,212.36,212.36,212.17,212.18,3819.0,203.4952,203.4952,203.3132,203.3227,3819.0
2021-10-04 14:00:00,212.2,212.52,212.2,212.26,5798.0,203.3419,203.6485,203.3419,203.3994,5798.0
2021-10-04 14:05:00,212.35,212.45,212.23,212.31,2698.0,203.4856,203.5815,203.3707,203.4473,2698.0
2021-10-04 14:10:00,212.31,212.36,211.95,211.95,4622.0,203.4473,203.4952,203.1023,203.1023,4622.0
2021-10-04 14:15:00,212.06,212.16,211.93,212.16,3352.0,203.2078,203.3036,203.0832,203.3036,3352.0
2021-10-04 14:20:00,212.17,212.44,212.11,212.37,4033.0,203.3132,203.5719,203.2557,203.5048,4033.0
2021-10-04 14:25:00,212.14,212.14,211.97,212.07,3714.0,203.2844,203.2844,203.1215,203.2173,3714.0
2021-10-04 14:30:00,212.11,212.16,211.97,212.11,3744.0,203.2557,203.3036,203.1215,203.2557,3744.0
2021-10-04 14:35:00,212.06,212.21,211.95,212.13,5876.0,203.2078,203.3515,203.1023,203.2748,5876.0
2021-10-04 14:40:00,212.09,212.23,211.99,212.08,6388.0,203.2365,203.3707,203.1407,203.2269,6388.0
2021-10-04 14:45:00,212.11,212.27,212.07,212.23,7324.0,203.2557,203.409,203.2173,203.3707,7324.0
2021-10-04 14:50:00,212.22,212.22,211.98,212.05,8006.0,203.3611,203.3611,203.1311,203.1982,8006.0
2021-10-04 14:55:00,212.11,212.19,212.06,212.15,5086.0,203.2557,203.3323,203.2078,203.294,5086.0
2021-10-04 15:00:00,212.12,212.29,212.02,212.21,7849.0,203.2652,203.4281,203.1694,203.3515,7849.0
2021-10-04 15:05:00,212.24,212.24,211.84,211.84,4340.0,203.3802,203.3802,202.9969,202.9969,4340.0
2021-10-04 15:10:00,211.8,211.92,211.63,211.87,5235.0,202.9586,203.0736,202.7957,203.0257,5235.0
2021-10-04 15:15:00,211.94,212.09,211.78,212.03,12793.0,203.0928,203.2365,202.9394,203.179,12793.0
2021-10-04 15:20:00,212.14,212.23,211.98,212.21,10980.0,203.2844,203.3707,203.1311,203.3515,10980.0
2021-10-04 15:25:00,212.27,212.57,212.19,212.5,10977.0,203.409,203.6965,203.3323,203.6294,10977.0
2021-10-04 15:30:00,212.49,212.91,212.34,212.75,15944.0,203.6198,204.0223,203.4761,203.8689,15944.0
2021-10-04 15:35:00,212.81,212.98,212.5,212.5,23963.0,203.9264,204.0893,203.6294,203.6294,23963.0
2021-10-04 15:40:00,212.52,213.45,212.48,213.39,15673.0,203.6485,204.5397,203.6102,204.4822,15673.0
2021-10-04 15:45:00,213.44,213.48,213.04,213.04,19507.0,204.5301,204.5685,204.1468,204.1468,19507.0
2021-10-04 15:50:00,213.08,213.08,212.25,212.27,21115.0,204.1852,204.1852,203.3898,203.409,21115.0
2021-10-04 15:55:00,212.28,212.63,212.27,212.37,85043.0,203.4186,203.754,203.409,203.5048,85043.0
2021-10-05 09:30:00,212.19,213.5,212.19,212.56,21679.0,203.3323,204.5876,203.3323,203.6869,21679.0
2021-10-05 09:35:00,212.97,212.97,211.69,212.3,2519.0,204.0798,204.0798,202.8532,203.4377,2519.0
2021-10-05 09:40:00,212.13,212.13,211.63,211.68,12784.0,203.2748,203.2748,202.7957,202.8436,12784.0
2021-10-05 09:45:00,211.49,211.91,211.49,211.59,1100.0,202.6615,203.064,202.6615,202.7574,1100.0
2021-10-05 09:50:00,211.74,211.83,211.54,211.83,2423.0,202.9011,202.9874,202.7095,202.9874,2423.0
2021-10-05 09:55:00,211.82,211.9,211.4,211.46,2271.0,202.9778,203.0544,202.5753,202.6328,2271.0
2021-10-05 10:00:00,211.49,212.52,211.41,212.34,20767.0,202.6615,203.6485,202.5849,203.4761,20767.0
2021-10-05 10:05:00,212.34,212.69,212.19,212.68,3520.0,203.4761,203.8115,203.3323,203.8019,3520.0
2021-10-05 10:10:00,212.69,213.11,212.69,213.06,4393.0,203.8115,204.2139,203.8115,204.166,4393.0
2021-10-05 10:15:00,213.11,213.33,213.03,213.03,7933.0,204.2139,204.4247,204.1373,204.1373,7933.0
2021-10-05 10:20:00,213.03,213.54,213.02,213.4,2028.0,204.1373,204.626,204.1277,204.4918,2028.0
2021-10-05 10:25:00,213.44,213.77,213.44,213.77,1600.0,204.5301,204.8464,204.5301,204.8464,1600.0
2021-10-05 10:30:00,213.75,214.13,213.71,214.11,3745.0,204.8272,205.1913,204.7889,205.1722,3745.0
2021-10-05 10:35:00,214.02,214.37,214.0,214.02,14257.0,205.0859,205.4213,205.0668,205.0859,14257.0
2021-10-05 10:40:00,214.02,214.18,213.71,214.06,4610.0,205.0859,205.2393,204.7889,205.1243,4610.0
2021-10-05 10:45:00,214.17,214.44,214.1,214.3,6576.0,205.2297,205.4884,205.1626,205.3542,6576.0
2021-10-05 10:50:00,214.26,214.73,214.26,214.73,14719.0,205.3159,205.7663,205.3159,205.7663,14719.0
2021-10-05 10:55:00,214.71,214.86,214.6,214.86,5470.0,205.7471,205.8909,205.6417,205.8909,5470.0
2021-10-05 11:00:00,214.86,215.06,214.82,214.91,6890.0,205.8909,206.0825,205.8525,205.9388,6890.0
2021-10-05 11:05:00,214.87,215.23,214.87,215.14,5533.0,205.9004,206.2454,205.9004,206.1592,5533.0
2021-10-05 11:10:00,215.2,215.49,215.2,215.45,6303.0,206.2167,206.4946,206.2167,206.4562,6303.0
2021-10-05 11:15:00,215.46,215.56,215.37,215.47,5151.0,206.4658,206.5616,206.3796,206.4754,5151.0
2021-10-05 11:20:00,215.53,215.75,215.3,215.33,6587.0,206.5329,206.7437,206.3125,206.3412,6587.0
2021-10-05 11:25:00,215.27,215.57,215.17,215.45,4052.0,206.2838,206.5712,206.1879,206.4562,4052.0
2021-10-05 11:30:00,215.46,215.71,215.25,215.71,2448.0,206.4658,206.7054,206.2646,206.7054,2448.0
2021-10-05 11:35:00,215.71,215.71,215.37,215.37,2217.0,206.7054,206.7054,206.3796,206.3796,2217.0
2021-10-05 11:40:00,215.25,215.32,215.2,215.24,2716.0,206.2646,206.3317,206.2167,206.255,2716.0
2021-10-05 11:45:00,215.16,215.16,214.93,214.96,1812.0,206.1783,206.1783,205.9579,205.9867,1812.0
2021-10-05 11:50:00,214.95,215.32,214.89,215.32,4318.0,205.9771,206.3317,205.9196,206.3317,4318.0
2021-10-05 11:55:00,215.34,215.4,215.19,215.4,5685.0,206.3508,206.4083,206.2071,206.4083,5685.0
2021-10-05 12:00:00,215.39,215.54,215.37,215.53,3952.0,206.3987,206.5425,206.3796,206.5329,3952.0
2021-10-05 12:05:00,215.51,215.69,215.51,215.69,3121.0,206.5137,206.6862,206.5137,206.6862,3121.0
2021-10-05 12:10:00,215.66,215.86,215.41,215.41,3643.0,206.6575,206.8491,206.4179,206.4179,3643.0
2021-10-05 12:15:00,215.33,215.4,215.28,215.36,4258.0,206.3412,206.4083,206.2933,206.37,4258.0
2021-10-05 12:20:00,215.25,215.25,215.01,215.09,6728.0,206.2646,206.2646,206.0346,206.1113,6728.0
2021-10-05 12:25:00,215.06,215.06,214.86,214.92,2025.0,206.0825,206.0825,205.8909,205.9484,2025.0
2021-10-05 12:30:00,214.91,215.05,214.85,214.97,3142.0,205.9388,206.0729,205.8813,205.9963,3142.0
2021-10-05 12:35:00,214.97,214.97,214.67,214.71,3214.0,205.9963,205.9963,205.7088,205.7471,3214.0
2021-10-05 12:40:00,214.6,214.88,214.6,214.65,2345.0,205.6417,205.91,205.6417,205.6896,2345.0
2021-10-05 12:45:00,214.76,214.93,214.76,214.88,2709.0,205.795,205.9579,205.795,205.91,2709.0
2021-10-05 12:50:00,214.83,214.9,214.82,214.87,2527.0,205.8621,205.9292,205.8525,205.9004,2527.0
2021-10-05 12:55:00,214.94,215.13,214.87,214.94,2453.0,205.9675,206.1496,205.9004,205.9675,2453.0
2021-10-05 13:00:00,215.0,215.02,214.88,215.01,2924.0,206.025,206.0442,205.91,206.0346,2924.0
2021-10-05 13:05:00,214.97,215.04,214.89,215.03,1952.0,205.9963,206.0634,205.9196,206.0538,1952.0
2021-10-05 13:10:00,215.06,215.13,214.85,214.92,2874.0,206.0825,206.1496,205.8813,205.9484,2874.0
2021-10-05 13:15:00,214.88,215.04,214.83,214.83,2604.0,205.91,206.0634,205.8621,205.8621,2604.0
2021-10-05 13:20:00,214.93,214.93,214.8,214.83,1287.0,205.9579,205.9579,205.8334,205.8621,1287.0
2021-10-05 13:25:00,214.8,214.86,214.8,214.84,405.0,205.8334,205.8909,205.8334,205.8717,405.0
2021-10-05 13:30:00,214.85,214.99,214.81,214.81,1809.0,205.8813,206.0154,205.843,205.843,1809.0
2021-10-05 13:35:00,214.89,215.06,214.84,215.06,3671.0,205.9196,206.0825,205.8717,206.0825,3671.0
2021-10-05 13:40:00,215.09,215.17,215.03,215.13,3276.0,206.1113,206.1879,206.0538,206.1496,3276.0
2021-10-05 13:45:00,215.18,215.19,214.93,214.97,1989.0,206.1975,206.2071,205.9579,205.9963,1989.0
2021-10-05 13:50:00,215.03,215.15,215.0,215.0,1321.0,206.0538,206.1688,206.025,206.025,1321.0
2021-10-05 13:55:00,215.01,215.01,214.83,214.9,1408.0,206.0346,206.0346,205.8621,205.9292,1408.0
2021-10-05 14:00:00,214.94,215.05,214.82,214.95,2351.0,205.9675,206.0729,205.8525,205.9771,2351.0
2021-10-05 14:05:00,214.98,214.98,214.81,214.83,2145.0,206.0059,206.0059,205.843,205.8621,2145.0
2021-10-05 14:10:00,214.9,214.98,214.77,214.8,3892.0,205.9292,206.0059,205.8046,205.8334,3892.0
2021-10-05 14:15:00,214.83,214.9,214.64,214.64,2010.0,205.8621,205.9292,205.6801,205.6801,2010.0
2021-10-05 14:20:00,214.74,214.77,214.57,214.76,2798.0,205.7759,205.8046,205.613,205.795,2798.0
2021-10-05 14:25:00,214.74,215.05,214.73,215.05,3097.0,205.7759,206.0729,205.7663,206.0729,3097.0
2021-10-05 14:30:00,215.11,215.23,215.08,215.14,4744.0,206.1304,206.2454,206.1017,206.1592,4744.0
2021-10-05 14:35:00,215.19,215.21,215.04,215.21,2683.0,206.2071,206.2263,206.0634,206.2263,2683.0
2021-10-05 14:40:00,215.16,215.33,215.16,215.32,3670.0,206.1783,206.3412,206.1783,206.3317,3670.0
2021-10-05 14:45:00,215.28,215.34,215.16,215.27,2958.0,206.2933,206.3508,206.1783,206.2838,2958.0
2021-10-05 14:50:00,215.18,215.27,215.18,215.2,1438.0,206.1975,206.2838,206.1975,206.2167,1438.0
2021-10-05 14:55:00,215.16,215.19,215.0,215.0,4814.0,206.1783,206.2071,206.025,206.025,4814.0
2021-10-05 15:00:00,214.71,214.86,214.71,214.77,3279.0,205.7471,205.8909,205.7471,205.8046,3279.0
2021-10-05 15:05:00,214.8,214.85,214.72,214.83,2221.0,205.8334,205.8813,205.7567,205.8621,2221.0
2021-10-05 15:10:00,214.77,214.79,214.63,214.74,4821.0,205.8046,205.8238,205.6705,205.7759,4821.0
2021-10-05 15:15:00,214.77,214.8,214.65,214.7,5872.0,205.8046,205.8334,205.6896,205.7375,5872.0
2021-10-05 15:20:00,214.67,214.67,214.52,214.59,5670.0,205.7088,205.7088,205.5651,205.6321,5670.0
2021-10-05 15:25:00,214.57,214.76,214.54,214.72,7273.0,205.613,205.795,205.5842,205.7567,7273.0
2021-10-05 15:30:00,214.68,214.96,214.59,214.93,8850.0,205.7184,205.9867,205.6321,205.9579,8850.0
2021-10-05 15:35:00,214.93,215.0,214.62,214.79,13138.0,205.9579,206.025,205.6609,205.8238,13138.0
2021-10-05 15:40:00,214.79,214.79,214.63,214.7,10835.0,205.8238,205.8238,205.6705,205.7375,10835.0
2021-10-05 15:45:00,214.7,214.7,214.24,214.27,13546.0,205.7375,205.7375,205.2967,205.3255,13546.0
2021-10-05 15:50:00,214.25,214.26,214.04,214.15,21822.0,205.3063,205.3159,205.1051,205.2105,21822.0
2021-10-05 15:55:00,214.12,214.43,213.98,214.3,101809.0,205.1818,205.4788,205.0476,205.3542,101809.0
2021-10-06 09:30:00,212.17,213.49,212.04,212.86,16430.0,203.3132,204.5781,203.1886,203.9744,16430.0
2021-10-06 09:35:00,212.77,213.8,212.77,213.8,3190.0,203.8881,204.8751,203.8881,204.8751,3190.0
2021-10-06 09:40:00,213.57,213.57,212.87,213.52,4798.0,204.6547,204.6547,203.9839,204.6068,4798.0
2021-10-06 09:45:00,213.37,213.37,212.73,212.87,4518.0,204.4631,204.4631,203.8498,203.9839,4518.0
2021-10-06 09:50:00,212.83,213.13,212.26,212.93,4095.0,203.9456,204.2331,203.3994,204.0414,4095.0
2021-10-06 09:55:00,212.81,213.08,212.67,213.08,3933.0,203.9264,204.1852,203.7923,204.1852,3933.0
2021-10-06 10:00:00,212.9,212.97,212.18,212.23,7501.0,204.0127,204.0798,203.3227,203.3707,7501.0
2021-10-06 10:05:00,212.28,212.93,212.12,212.65,6261.0,203.4186,204.0414,203.2652,203.7731,6261.0
2021-10-06 10:10:00,212.57,213.31,212.52,213.31,3151.0,203.6965,204.4056,203.6485,204.4056,3151.0
2021-10-06 10:15:00,213.25,213.31,212.26,212.58,6286.0,204.3481,204.4056,203.3994,203.706,6286.0
2021-10-06 10:20:00,212.52,213.44,212.52,213.39,5025.0,203.6485,204.5301,203.6485,204.4822,5025.0
2021-10-06 10:25:00,213.61,213.76,213.26,213.59,16906.0,204.693,204.8368,204.3577,204.6739,16906.0
2021-10-06 10:30:00,213.44,214.29,213.44,213.87,9525.0,204.5301,205.3447,204.5301,204.9422,9525.0
2021-10-06 10:35:00,213.85,213.96,213.62,213.78,11650.0,204.923,205.0284,204.7026,204.856,11650.0
2021-10-06 10:40:00,213.96,214.01,213.45,213.46,7717.0,205.0284,205.0763,204.5397,204.5493,7717.0
2021-10-06 10:45:00,213.5,213.8,213.28,213.51,11699.0,204.5876,204.8751,204.3768,204.5972,11699.0
2021-10-06 10:50:00,213.67,213.93,213.42,213.93,7804.0,204.7505,204.9997,204.511,204.9997,7804.0
2021-10-06 10:55:00,214.04,214.15,213.66,213.68,5107.0,205.1051,205.2105,204.741,204.7601,5107.0
2021-10-06 11:00:00,213.66,214.01,213.43,214.01,3610.0,204.741,205.0763,204.5206,205.0763,3610.0
2021-10-06 11:05:00,213.98,214.02,213.76,213.96,5219.0,205.0476,205.0859,204.8368,205.0284,5219.0
2021-10-06 11:10:00,214.06,214.21,213.91,214.19,8398.0,205.1243,205.268,204.9805,205.2488,8398.0
2021-10-06 11:15:00,214.22,214.22,213.64,213.75,3195.0,205.2776,205.2776,204.7218,204.8272,3195.0
2021-10-06 11:20:00,213.59,213.59,212.96,213.07,6433.0,204.6739,204.6739,204.0702,204.1756,6433.0
2021-10-06 11:25:00,213.06,213.06,212.75,212.75,4521.0,204.166,204.166,203.8689,203.8689,4521.0
2021-10-06 11:30:00,212.76,212.85,212.41,212.52,5000.0,203.8785,203.9648,203.5431,203.6485,5000.0
2021-10-06 11:35:00,212.64,212.75,212.45,212.7,6383.0,203.7635,203.8689,203.5815,203.821,6383.0
2021-10-06 11:40:00,212.88,212.88,212.44,212.5,11410.0,203.9935,203.9935,203.5719,203.6294,11410.0
2021-10-06 11:45:00,212.57,212.58,212.27,212.5,5059.0,203.6965,203.706,203.409,203.6294,5059.0
2021-10-06 11:50:00,212.5,213.04,212.5,213.04,3927.0,203.6294,204.1468,203.6294,204.1468,3927.0
2021-10-06 11:55:00,212.88,213.34,212.86,213.3,4020.0,203.9935,204.4343,203.9744,204.396,4020.0
2021-10-06 12:00:00,213.33,213.33,212.98,213.07,6464.0,204.4247,204.4247,204.0893,204.1756,6464.0
2021-10-06 12:05:00,213.14,213.14,212.73,212.76,8404.0,204.2427,204.2427,203.8498,203.8785,8404.0
2021-10-06 12:10:00,212.75,212.84,212.63,212.73,3209.0,203.8689,203.9552,203.754,203.8498,3209.0
2021-10-06 12:15:00,212.76,213.1,212.73,212.98,3903.0,203.8785,204.2043,203.8498,204.0893,3903.0
2021-10-06 12:20:00,213.02,213.02,212.73,212.91,4102.0,204.1277,204.1277,203.8498,204.0223,4102.0
2021-10-06 12:25:00,212.94,213.13,212.76,212.77,3732.0,204.051,204.2331,203.8785,203.8881,3732.0
2021-10-06 12:30:00,212.83,212.96,212.65,212.95,7328.0,203.9456,204.0702,203.7731,204.0606,7328.0
2021-10-06 12:35:00,212.98,213.0,212.81,212.92,2052.0,204.0893,204.1085,203.9264,204.0319,2052.0
2021-10-06 12:40:00,212.93,213.22,212.93,213.16,1500.0,204.0414,204.3193,204.0414,204.2618,1500.0
2021-10-06 12:45:00,213.22,213.22,212.74,212.87,6188.0,204.3193,204.3193,203.8594,203.9839,6188.0
2021-10-06 12:50:00,212.98,212.98,212.58,212.59,1729.0,204.0893,204.0893,203.706,203.7156,1729.0
2021-10-06 12:55:00,212.59,212.76,212.59,212.71,1702.0,203.7156,203.8785,203.7156,203.8306,1702.0
2021-10-06 13:00:00,212.8,212.84,212.7,212.82,1341.0,203.9169,203.9552,203.821,203.936,1341.0
2021-10-06 13:05:00,212.86,212.86,212.48,212.7,4052.0,203.9744,203.9744,203.6102,203.821,4052.0
2021-10-06 13:10:00,212.7,212.8,212.4,212.78,3429.0,203.821,203.9169,203.5336,203.8977,3429.0
2021-10-06 13:15:00,212.85,212.98,212.81,212.86,3648.0,203.9648,204.0893,203.9264,203.9744,3648.0
2021-10-06 13:20:00,212.93,213.2,212.79,213.16,5432.0,204.0414,204.3002,203.9073,204.2618,5432.0
2021-10-06 13:25:00,213.15,213.27,213.11,213.26,3772.0,204.2522,204.3672,204.2139,204.3577,3772.0
2021-10-06 13:30:00,213.33,213.8,213.25,213.8,6147.0,204.4247,204.8751,204.3481,204.8751,6147.0
2021-10-06 13:35:00,213.79,214.2,213.78,214.2,3839.0,204.8655,205.2584,204.856,205.2584,3839.0
2021-10-06 13:40:00,214.18,214.18,213.9,214.0,3224.0,205.2393,205.2393,204.9709,205.0668,3224.0
2021-10-06 13:45:00,214.01,214.1,213.97,214.05,2100.0,205.0763,205.1626,205.038,205.1147,2100.0
2021-10-06 13:50:00,213.91,213.91,213.81,213.84,2780.0,204.9805,204.9805,204.8847,204.9134,2780.0
2021-10-06 13:55:00,213.87,214.0,213.85,214.0,2900.0,204.9422,205.0668,204.923,205.0668,2900.0
2021-10-06 14:00:00,214.06,214.19,213.79,214.19,6774.0,205.1243,205.2488,204.8655,205.2488,6774.0
2021-10-06 14:05:00,214.23,214.34,213.96,214.34,4443.0,205.2872,205.3926,205.0284,205.3926,4443.0
2021-10-06 14:10:00,214.39,214.71,214.39,214.71,3789.0,205.4405,205.7471,205.4405,205.7471,3789.0
2021-10-06 14:15:00,215.0,215.1,214.88,215.06,4202.0,206.025,206.1208,205.91,206.0825,4202.0
2021-10-06 14:20:00,215.09,215.15,214.8,214.8,3575.0,206.1113,206.1688,205.8334,205.8334,3575.0
2021-10-06 14:25:00,214.84,214.95,214.84,214.93,2720.0,205.8717,205.9771,205.8717,205.9579,2720.0
2021-10-06 14:30:00,214.98,215.24,214.86,215.24,4742.0,206.0059,206.255,205.8909,206.255,4742.0
2021-10-06 14:35:00,215.21,215.35,215.1,215.17,8904.0,206.2263,206.3604,206.1208,206.1879,8904.0
2021-10-06 14:40:00,215.28,215.52,215.28,215.5,5260.0,206.2933,206.5233,206.2933,206.5042,5260.0
2021-10-06 14:45:00,215.54,215.63,215.37,215.37,4647.0,206.5425,206.6287,206.3796,206.3796,4647.0
2021-10-06 14:50:00,215.42,215.55,215.23,215.55,5355.0,206.4275,206.5521,206.2454,206.5521,5355.0
2021-10-06 14:55:00,215.46,215.53,215.12,215.12,4746.0,206.4658,206.5329,206.14,206.14,4746.0
2021-10-06 15:00:00,215.12,215.21,214.95,214.95,3396.0,206.14,206.2263,205.9771,205.9771,3396.0
2021-10-06 15:05:00,215.06,215.21,214.9,215.06,3337.0,206.0825,206.2263,205.9292,206.0825,3337.0
2021-10-06 15:10:00,215.04,215.36,214.99,215.06,6239.0,206.0634,206.37,206.0154,206.0825,6239.0
2021-10-06 15:15:00,215.06,215.24,215.0,215.18,6951.0,206.0825,206.255,206.025,206.1975,6951.0
2021-10-06 15:20:00,215.22,215.27,215.09,215.23,5544.0,206.2358,206.2838,206.1113,206.2454,5544.0
2021-10-06 15:25:00,215.25,215.52,215.23,215.5,7981.0,206.2646,206.5233,206.2454,206.5042,7981.0
2021-10-06 15:30:00,215.5,215.78,215.44,215.61,11658.0,206.5042,206.7725,206.4467,206.6096,11658.0
2021-10-06 15:35:00,215.65,215.65,215.09,215.5,10320.0,206.6479,206.6479,206.1113,206.5042,10320.0
2021-10-06 15:40:00,215.5,215.92,215.5,215.87,10025.0,206.5042,206.9066,206.5042,206.8587,10025.0
2021-10-06 15:45:00,215.83,216.14,215.62,215.79,13834.0,206.8204,207.1174,206.6191,206.782,13834.0
2021-10-06 15:50:00,215.78,216.31,215.78,216.17,27417.0,206.7725,207.2803,206.7725,207.1462,27417.0
2021-10-06 15:55:00,216.14,216.74,216.11,216.61,73372.0,207.1174,207.6924,207.0887,207.5678,73372.0
2021-10-07 09:30:00,218.69,219.36,218.69,219.23,12531.0,209.561,210.203,209.561,210.0784,12531.0
2021-10-07 09:35:00,219.24,219.61,218.83,218.83,1652.0,210.088,210.4426,209.6951,209.6951,1652.0
2021-10-07 09:40:00,218.52,218.56,218.25,218.25,820.0,209.3981,209.4364,209.1394,209.1394,820.0
2021-10-07 09:45:00,218.12,218.42,217.82,217.82,1200.0,209.0148,209.3023,208.7273,208.7273,1200.0
2021-10-07 09:50:00,218.21,218.57,218.09,218.54,2452.0,209.101,209.446,208.986,209.4172,2452.0
2021-10-07 09:55:00,218.55,219.11,218.55,219.11,960.0,209.4268,209.9635,209.4268,209.9635,960.0
2021-10-07 10:00:00,219.21,219.47,219.21,219.47,2691.0,210.0593,210.3084,210.0593,210.3084,2691.0
2021-10-07 10:05:00,219.48,219.59,219.37,219.56,2148.0,210.318,210.4234,210.2126,210.3947,2148.0
2021-10-07 10:10:00,219.67,219.79,219.6,219.75,5140.0,210.5001,210.6151,210.433,210.5767,5140.0
2021-10-07 10:15:00,219.76,219.84,219.63,219.63,3130.0,210.5863,210.663,210.4617,210.4617,3130.0
2021-10-07 10:20:00,219.72,220.12,219.63,219.69,9951.0,210.548,210.9313,210.4617,210.5192,9951.0
2021-10-07 10:25:00,219.57,219.68,219.29,219.68,1570.0,210.4043,210.5097,210.1359,210.5097,1570.0
2021-10-07 10:30:00,219.74,219.81,219.52,219.53,1839.0,210.5672,210.6342,210.3563,210.3659,1839.0
2021-10-07 10:35:00,219.54,219.69,219.15,219.15,1420.0,210.3755,210.5192,210.0018,210.0018,1420.0
2021-10-07 10:40:00,219.11,219.39,219.1,219.36,1552.0,209.9635,210.2318,209.9539,210.203,1552.0
2021-10-07 10:45:00,219.03,219.57,219.03,219.56,1820.0,209.8868,210.4043,209.8868,210.3947,1820.0
2021-10-07 10:50:00,219.53,219.75,219.5,219.53,2685.0,210.3659,210.5767,210.3372,210.3659,2685.0
2021-10-07 10:55:00,219.57,219.57,219.28,219.45,4296.0,210.4043,210.4043,210.1264,210.2893,4296.0
2021-10-07 11:00:00,219.42,219.45,219.28,219.28,3151.0,210.2605,210.2893,210.1264,210.1264,3151.0
2021-10-07 11:05:00,219.31,219.31,219.12,219.12,1896.0,210.1551,210.1551,209.973,209.973,1896.0
2021-10-07 11:10:00,219.06,219.07,218.98,219.03,717.0,209.9155,209.9251,209.8389,209.8868,717.0
2021-10-07 11:15:00,218.97,219.03,218.66,218.87,2336.0,209.8293,209.8868,209.5322,209.7335,2336.0
2021-10-07 11:20:00,218.85,218.97,218.78,218.78,1771.0,209.7143,209.8293,209.6472,209.6472,1771.0
2021-10-07 11:25:00,218.66,218.66,218.42,218.49,3879.0,209.5322,209.5322,209.3023,209.3693,3879.0
2021-10-07 11:30:00,218.51,218.51,218.16,218.28,11783.0,209.3885,209.3885,209.0531,209.1681,11783.0
2021-10-07 11:35:00,218.3,218.53,218.16,218.45,12544.0,209.1873,209.4077,209.0531,209.331,12544.0
2021-10-07 11:40:00,218.46,219.03,218.45,219.03,3277.0,209.3406,209.8868,209.331,209.8868,3277.0
2021-10-07 11:45:00,218.91,218.91,218.66,218.67,1552.0,209.7718,209.7718,209.5322,209.5418,1552.0
2021-10-07 11:50:00,218.63,218.64,218.38,218.46,2673.0,209.5035,209.5131,209.2639,209.3406,2673.0
2021-10-07 11:55:00,218.58,218.97,218.57,218.97,3524.0,209.4556,209.8293,209.446,209.8293,3524.0
2021-10-07 12:00:00,218.9,219.06,218.83,218.83,2818.0,209.7622,209.9155,209.6951,209.6951,2818.0
2021-10-07 12:05:00,218.69,218.73,218.62,218.62,1600.0,209.561,209.5993,209.4939,209.4939,1600.0
2021-10-07 12:10:00,218.68,218.75,218.6,218.6,1559.0,209.5514,209.6185,209.4747,209.4747,1559.0
2021-10-07 12:15:00,218.57,218.66,218.44,218.66,1213.0,209.446,209.5322,209.3214,209.5322,1213.0
2021-10-07 12:20:00,218.71,218.73,218.47,218.56,3846.0,209.5802,209.5993,209.3502,209.4364,3846.0
2021-10-07 12:25:00,218.58,218.58,218.23,218.41,9148.0,209.4556,209.4556,209.1202,209.2927,9148.0
2021-10-07 12:30:00,218.39,218.46,218.35,218.37,2408.0,209.2735,209.3406,209.2352,209.2543,2408.0
2021-10-07 12:35:00,218.42,218.6,218.4,218.6,3515.0,209.3023,209.4747,209.2831,209.4747,3515.0
2021-10-07 12:40:00,218.62,218.63,218.44,218.56,4050.0,209.4939,209.5035,209.3214,209.4364,4050.0
2021-10-07 12:45:00,218.47,218.49,218.38,218.41,1858.0,209.3502,209.3693,209.2639,209.2927,1858.0
2021-10-07 12:50:00,218.41,218.55,218.39,218.42,3668.0,209.2927,209.4268,209.2735,209.3023,3668.0
2021-10-07 12:55:00,218.44,218.57,218.44,218.55,6899.0,209.3214,209.446,209.3214,209.4268,6899.0
2021-10-07 13:00:00,218.54,218.54,218.42,218.45,4411.0,209.4172,209.4172,209.3023,209.331,4411.0
2021-10-07 13:05:00,218.39,218.39,218.15,218.16,4715.0,209.2735,209.2735,209.0435,209.0531,4715.0
2021-10-07 13:10:00,218.18,218.22,218.13,218.15,1338.0,209.0723,209.1106,209.0244,209.0435,1338.0
2021-10-07 13:15:00,218.22,218.34,218.22,218.28,3397.0,209.1106,209.2256,209.1106,209.1681,3397.0
2021-10-07 13:20:00,218.28,218.28,218.04,218.04,4635.0,209.1681,209.1681,208.9381,208.9381,4635.0
2021-10-07 13:25:00,218.05,218.32,218.05,218.31,4749.0,208.9477,209.2064,208.9477,209.1968,4749.0
2021-10-07 13:30:00,218.27,218.27,218.18,218.18,2708.0,209.1585,209.1585,209.0723,209.0723,2708.0
2021-10-07 13:35:00,218.18,218.18,218.04,218.04,3334.0,209.0723,209.0723,208.9381,208.9381,3334.0
2021-10-07 13:40:00,218.08,218.16,218.04,218.16,2624.0,208.9765,209.0531,208.9381,209.0531,2624.0
2021-10-07 13:45:00,218.11,218.13,218.05,218.05,2985.0,209.0052,209.0244,208.9477,208.9477,2985.0
2021-10-07 13:50:00,218.03,218.03,217.74,217.86,3537.0,208.9285,208.9285,208.6506,208.7656,3537.0
2021-10-07 13:55:00,217.9,217.94,217.76,217.88,3385.0,208.804,208.8423,208.6698,208.7848,3385.0
2021-10-07 14:00:00,217.88,217.89,217.44,217.52,2775.0,208.7848,208.7944,208.3632,208.4398,2775.0
2021-10-07 14:05:00,217.53,217.6,217.4,217.46,2404.0,208.4494,208.5165,208.3248,208.3823,2404.0
2021-10-07 14:10:00,217.48,217.61,217.45,217.57,4206.0,208.4015,208.5261,208.3727,208.4877,4206.0
2021-10-07 14:15:00,217.48,217.5,217.28,217.28,2887.0,208.4015,208.4207,208.2098,208.2098,2887.0
2021-10-07 14:20:00,217.31,217.44,217.2,217.28,5632.0,208.2386,208.3632,208.1332,208.2098,5632.0
2021-10-07 14:25:00,217.24,217.27,217.12,217.15,4208.0,208.1715,208.2003,208.0565,208.0853,4208.0
2021-10-07 14:30:00,217.21,217.22,217.04,217.12,2497.0,208.1428,208.1524,207.9799,208.0565,2497.0
2021-10-07 14:35:00,217.07,217.1,216.92,217.06,3690.0,208.0086,208.0374,207.8649,207.999,3690.0
2021-10-07 14:40:00,217.09,217.11,216.97,216.98,5438.0,208.0278,208.0469,207.9128,207.9224,5438.0
2021-10-07 14:45:00,216.94,216.97,216.85,216.88,1918.0,207.884,207.9128,207.7978,207.8265,1918.0
2021-10-07 14:50:00,216.88,216.9,216.73,216.85,3420.0,207.8265,207.8457,207.6828,207.7978,3420.0
2021-10-07 14:55:00,216.8,216.8,216.46,216.46,1736.0,207.7499,207.7499,207.4241,207.4241,1736.0
2021-10-07 15:00:00,216.45,216.59,216.4,216.59,4357.0,207.4145,207.5486,207.3666,207.5486,4357.0
2021-10-07 15:05:00,216.58,217.07,216.58,217.06,4519.0,207.5391,208.0086,207.5391,207.999,4519.0
2021-10-07 15:10:00,217.1,217.1,216.94,217.06,3223.0,208.0374,208.0374,207.884,207.999,3223.0
2021-10-07 15:15:00,217.01,217.23,217.01,217.16,4726.0,207.9511,208.1619,207.9511,208.0949,4726.0
2021-10-07 15:20:00,217.16,217.29,217.02,217.02,4636.0,208.0949,208.2194,207.9607,207.9607,4636.0
2021-10-07 15:25:00,217.0,217.0,216.74,216.89,5226.0,207.9415,207.9415,207.6924,207.8361,5226.0
2021-10-07 15:30:00,216.83,217.01,216.76,216.79,8870.0,207.7786,207.9511,207.7116,207.7403,8870.0
2021-10-07 15:35:00,216.79,216.79,216.47,216.48,5877.0,207.7403,207.7403,207.4337,207.4432,5877.0
2021-10-07 15:40:00,216.55,216.58,216.21,216.21,8286.0,207.5103,207.5391,207.1845,207.1845,8286.0
2021-10-07 15:45:00,216.18,216.39,216.1,216.36,15689.0,207.1558,207.357,207.0791,207.3283,15689.0
2021-10-07 15:50:00,216.34,216.37,216.0,216.35,24219.0,207.3091,207.3378,206.9833,207.3187,24219.0
2021-10-07 15:55:00,216.33,216.5,216.04,216.48,53158.0,207.2995,207.4624,207.0216,207.4432,53158.0
2021-10-08 09:30:00,215.98,217.02,215.91,215.91,38058.0,206.9641,207.9607,206.897,206.897,38058.0
2021-10-08 09:35:00,216.38,216.45,216.13,216.13,1806.0,207.3474,207.4145,207.1079,207.1079,1806.0
2021-10-08 09:40:00,216.51,216.52,215.47,215.96,1900.0,207.472,207.4816,206.4754,206.9449,1900.0
2021-10-08 09:45:00,216.09,216.11,215.7,215.8,2446.0,207.0695,207.0887,206.6958,206.7916,2446.0
2021-10-08 09:50:00,215.7,215.94,215.43,215.71,2808.0,206.6958,206.9258,206.4371,206.7054,2808.0
2021-10-08 09:55:00,215.92,216.06,215.87,215.94,2104.0,206.9066,207.0408,206.8587,206.9258,2104.0
2021-10-08 10:00:00,216.01,216.6,216.01,216.1,3245.0,206.9929,207.5582,206.9929,207.0791,3245.0
2021-10-08 10:05:00,216.09,216.27,216.08,216.25,3480.0,207.0695,207.242,207.0599,207.2228,3480.0
2021-10-08 10:10:00,216.15,216.33,216.01,216.33,3720.0,207.127,207.2995,206.9929,207.2995,3720.0
2021-10-08 10:15:00,216.32,216.32,215.92,215.92,1814.0,207.2899,207.2899,206.9066,206.9066,1814.0
2021-10-08 10:20:00,215.91,215.95,215.91,215.95,682.0,206.897,206.9354,206.897,206.9354,682.0
2021-10-08 10:25:00,215.86,215.86,215.53,215.53,1383.0,206.8491,206.8491,206.5329,206.5329,1383.0
2021-10-08 10:30:00,215.42,215.91,215.39,215.88,3771.0,206.4275,206.897,206.3987,206.8683,3771.0
2021-10-08 10:35:00,215.91,215.91,215.51,215.63,1347.0,206.897,206.897,206.5137,206.6287,1347.0
2021-10-08 10:40:00,215.58,215.7,215.31,215.7,1601.0,206.5808,206.6958,206.3221,206.6958,1601.0
2021-10-08 10:45:00,215.82,215.89,215.66,215.87,14700.0,206.8108,206.8779,206.6575,206.8587,14700.0
2021-10-08 10:50:00,215.85,215.87,215.8,215.86,832.0,206.8395,206.8587,206.7916,206.8491,832.0
2021-10-08 10:55:00,215.83,215.83,215.67,215.75,1302.0,206.8204,206.8204,206.6671,206.7437,1302.0
2021-10-08 11:00:00,215.74,215.74,215.4,215.44,1811.0,206.7341,206.7341,206.4083,206.4467,1811.0
2021-10-08 11:05:00,215.5,215.57,215.5,215.52,1161.0,206.5042,206.5712,206.5042,206.5233,1161.0
2021-10-08 11:10:00,215.53,215.66,215.47,215.66,1600.0,206.5329,206.6575,206.4754,206.6575,1600.0
2021-10-08 11:15:00,215.65,215.85,215.65,215.8,1370.0,206.6479,206.8395,206.6479,206.7916,1370.0
2021-10-08 11:20:00,215.91,215.91,215.73,215.77,1055.0,206.897,206.897,206.7245,206.7629,1055.0
2021-10-08 11:25:00,215.76,216.03,215.74,215.97,1090.0,206.7533,207.012,206.7341,206.9545,1090.0
2021-10-08 11:30:00,216.01,216.02,215.81,215.83,2445.0,206.9929,207.0024,206.8012,206.8204,2445.0
2021-10-08 11:35:00,215.85,216.02,215.72,215.99,3472.0,206.8395,207.0024,206.715,206.9737,3472.0
2021-10-08 11:40:00,216.02,216.04,215.9,215.92,2622.0,207.0024,207.0216,206.8875,206.9066,2622.0
2021-10-08 11:45:00,216.0,216.0,215.63,215.63,2775.0,206.9833,206.9833,206.6287,206.6287,2775.0
2021-10-08 11:50:00,215.57,216.0,215.57,215.79,2280.0,206.5712,206.9833,206.5712,206.782,2280.0
2021-10-08 11:55:00,215.86,215.86,215.65,215.67,844.0,206.8491,206.8491,206.6479,206.6671,844.0
2021-10-08 12:00:00,215.71,215.71,215.57,215.63,2200.0,206.7054,206.7054,206.5712,206.6287,2200.0
2021-10-08 12:05:00,215.68,215.75,215.57,215.57,1172.0,206.6766,206.7437,206.5712,206.5712,1172.0
2021-10-08 12:10:00,215.57,215.62,215.51,215.62,700.0,206.5712,206.6191,206.5137,206.6191,700.0
2021-10-08 12:15:00,215.62,215.62,215.0,215.36,17787.0,206.6191,206.6191,206.025,206.37,17787.0
2021-10-08 12:20:00,215.37,215.37,215.23,215.23,800.0,206.3796,206.3796,206.2454,206.2454,800.0
2021-10-08 12:25:00,215.18,215.18,215.0,215.0,2595.0,206.1975,206.1975,206.025,206.025,2595.0
2021-10-08 12:30:00,214.95,215.24,214.95,215.24,2103.0,205.9771,206.255,205.9771,206.255,2103.0
2021-10-08 12:35:00,215.21,215.32,215.21,215.32,1000.0,206.2263,206.3317,206.2263,206.3317,1000.0
2021-10-08 12:40:00,215.45,215.45,215.27,215.38,1900.0,206.4562,206.4562,206.2838,206.3892,1900.0
2021-10-08 12:45:00,215.25,215.25,215.13,215.19,1836.0,206.2646,206.2646,206.1496,206.2071,1836.0
2021-10-08 12:50:00,215.24,215.37,215.24,215.37,781.0,206.255,206.3796,206.255,206.3796,781.0
2021-10-08 12:55:00,215.37,215.42,215.32,215.35,2252.0,206.3796,206.4275,206.3317,206.3604,2252.0
2021-10-08 13:00:00,215.34,215.4,215.15,215.26,1334.0,206.3508,206.4083,206.1688,206.2742,1334.0
2021-10-08 13:05:00,215.25,215.27,215.21,215.27,671.0,206.2646,206.2838,206.2263,206.2838,671.0
2021-10-08 13:10:00,215.27,215.43,215.26,215.37,2013.0,206.2838,206.4371,206.2742,206.3796,2013.0
2021-10-08 13:15:00,215.35,215.35,214.92,214.98,3324.0,206.3604,206.3604,205.9484,206.0059,3324.0
2021-10-08 13:20:00,215.02,215.13,214.97,215.04,1931.0,206.0442,206.1496,205.9963,206.0634,1931.0
2021-10-08 13:25:00,215.09,215.24,215.06,215.18,2124.0,206.1113,206.255,206.0825,206.1975,2124.0
2021-10-08 13:30:00,215.09,215.34,215.07,215.34,1800.0,206.1113,206.3508,206.0921,206.3508,1800.0
2021-10-08 13:35:00,215.35,215.35,215.05,215.15,2146.0,206.3604,206.3604,206.0729,206.1688,2146.0
2021-10-08 13:40:00,215.1,215.16,215.05,215.06,1716.0,206.1208,206.1783,206.0729,206.0825,1716.0
2021-10-08 13:45:00,215.07,215.22,215.0,215.18,3765.0,206.0921,206.2358,206.025,206.1975,3765.0
2021-10-08 13:50:00,215.2,215.34,215.17,215.24,4700.0,206.2167,206.3508,206.1879,206.255,4700.0
2021-10-08 13:55:00,215.24,215.46,215.24,215.38,3302.0,206.255,206.4658,206.255,206.3892,3302.0
2021-10-08 14:00:00,215.42,215.58,215.38,215.53,3686.0,206.4275,206.5808,206.3892,206.5329,3686.0
2021-10-08 14:05:00,215.57,215.74,215.56,215.69,4472.0,206.5712,206.7341,206.5616,206.6862,4472.0
2021-10-08 14:10:00,215.67,215.7,215.56,215.62,3169.0,206.6671,206.6958,206.5616,206.6191,3169.0
2021-10-08 14:15:00,215.68,215.95,215.64,215.88,7523.0,206.6766,206.9354,206.6383,206.8683,7523.0
2021-10-08 14:20:00,215.9,215.97,215.83,215.83,4014.0,206.8875,206.9545,206.8204,206.8204,4014.0
2021-10-08 14:25:00,215.83,215.87,215.73,215.8,7471.0,206.8204,206.8587,206.7245,206.7916,7471.0
2021-10-08 14:30:00,215.76,215.87,215.59,215.75,6586.0,206.7533,206.8587,206.5904,206.7437,6586.0
2021-10-08 14:35:00,215.7,215.85,215.65,215.8,4688.0,206.6958,206.8395,206.6479,206.7916,4688.0
2021-10-08 14:40:00,215.78,215.83,215.76,215.77,3169.0,206.7725,206.8204,206.7533,206.7629,3169.0
2021-10-08 14:45:00,215.74,215.74,215.54,215.73,4351.0,206.7341,206.7341,206.5425,206.7245,4351.0
2021-10-08 14:50:00,215.67,215.8,215.6,215.6,1406.0,206.6671,206.7916,206.6,206.6,1406.0
2021-10-08 14:55:00,215.61,215.7,215.57,215.6,3880.0,206.6096,206.6958,206.5712,206.6,3880.0
2021-10-08 15:00:00,215.61,215.66,215.58,215.61,1579.0,206.6096,206.6575,206.5808,206.6096,1579.0
2021-10-08 15:05:00,215.65,215.69,215.58,215.65,4126.0,206.6479,206.6862,206.5808,206.6479,4126.0
2021-10-08 15:10:00,215.62,215.69,215.59,215.61,4108.0,206.6191,206.6862,206.5904,206.6096,4108.0
2021-10-08 15:15:00,215.55,215.58,215.43,215.5,2116.0,206.5521,206.5808,206.4371,206.5042,2116.0
2021-10-08 15:20:00,215.5,215.64,215.44,215.57,5496.0,206.5042,206.6383,206.4467,206.5712,5496.0
2021-10-08 15:25:00,215.58,215.58,215.46,215.46,6800.0,206.5808,206.5808,206.4658,206.4658,6800.0
2021-10-08 15:30:00,215.46,215.46,215.23,215.23,4104.0,206.4658,206.4658,206.2454,206.2454,4104.0
2021-10-08 15:35:00,215.2,215.2,214.89,215.06,6936.0,206.2167,206.2167,205.9196,206.0825,6936.0
2021-10-08 15:40:00,215.06,215.16,214.9,214.92,5992.0,206.0825,206.1783,205.9292,205.9484,5992.0
2021-10-08 15:45:00,214.96,215.11,214.92,215.03,17319.0,205.9867,206.1304,205.9484,206.0538,17319.0
2021-10-08 15:50:00,215.13,215.17,214.89,214.98,14273.0,206.1496,206.1879,205.9196,206.0059,14273.0
2021-10-08 15:55:00,214.95,215.07,214.91,215.06,38160.0,205.9771,206.0921,205.9388,206.0825,38160.0
2021-10-11 09:30:00,215.45,215.74,214.52,215.4,25249.0,206.4562,206.7341,205.5651,206.4083,25249.0
2021-10-11 09:35:00,215.22,215.38,214.99,214.99,4207.0,206.2358,206.3892,206.0154,206.0154,4207.0
2021-10-11 09:40:00,214.84,214.93,214.56,214.71,2440.0,205.8717,205.9579,205.6034,205.7471,2440.0
2021-10-11 09:45:00,214.79,214.79,214.34,214.34,4399.0,205.8238,205.8238,205.3926,205.3926,4399.0
2021-10-11 09:50:00,214.43,214.75,214.03,214.75,9284.0,205.4788,205.7855,205.0955,205.7855,9284.0
2021-10-11 09:55:00,214.89,215.12,214.83,214.9,3822.0,205.9196,206.14,205.8621,205.9292,3822.0
2021-10-11 10:00:00,215.02,215.35,214.92,215.17,4306.0,206.0442,206.3604,205.9484,206.1879,4306.0
2021-10-11 10:05:00,215.01,215.17,214.76,214.84,17495.0,206.0346,206.1879,205.795,205.8717,17495.0
2021-10-11 10:10:00,214.81,215.19,214.72,214.75,13398.0,205.843,206.2071,205.7567,205.7855,13398.0
2021-10-11 10:15:00,214.8,215.32,214.79,215.17,9833.0,205.8334,206.3317,205.8238,206.1879,9833.0
2021-10-11 10:20:00,215.11,215.31,215.03,215.31,6076.0,206.1304,206.3221,206.0538,206.3221,6076.0
2021-10-11 10:25:00,215.23,215.26,215.06,215.16,7295.0,206.2454,206.2742,206.0825,206.1783,7295.0
2021-10-11 10:30:00,215.34,215.34,214.82,214.88,3774.0,206.3508,206.3508,205.8525,205.91,3774.0
2021-10-11 10:35:00,214.97,214.98,214.38,214.38,5279.0,205.9963,206.0059,205.4309,205.4309,5279.0
2021-10-11 10:40:00,214.53,214.56,214.07,214.09,5254.0,205.5746,205.6034,205.1338,205.153,5254.0
2021-10-11 10:45:00,214.16,214.46,214.02,214.44,9708.0,205.2201,205.5076,205.0859,205.4884,9708.0
2021-10-11 10:50:00,214.46,214.95,214.42,214.95,3720.0,205.5076,205.9771,205.4692,205.9771,3720.0
2021-10-11 10:55:00,215.07,215.07,214.66,214.67,3075.0,206.0921,206.0921,205.6992,205.7088,3075.0
2021-10-11 11:00:00,214.59,214.59,214.35,214.42,1302.0,205.6321,205.6321,205.4022,205.4692,1302.0
2021-10-11 11:05:00,214.42,214.62,214.41,214.53,2328.0,205.4692,205.6609,205.4597,205.5746,2328.0
2021-10-11 11:10:00,214.49,214.55,214.28,214.46,3676.0,205.5363,205.5938,205.3351,205.5076,3676.0
2021-10-11 11:15:00,214.4,214.4,214.22,214.23,3800.0,205.4501,205.4501,205.2776,205.2872,3800.0
2021-10-11 11:20:00,214.23,214.41,214.21,214.37,6337.0,205.2872,205.4597,205.268,205.4213,6337.0
2021-10-11 11:25:00,214.37,214.55,214.33,214.4,13379.0,205.4213,205.5938,205.383,205.4501,13379.0
2021-10-11 11:30:00,214.4,214.44,214.31,214.39,10901.0,205.4501,205.4884,205.3638,205.4405,10901.0
2021-10-11 11:35:00,214.45,215.05,214.44,214.97,2526.0,205.498,206.0729,205.4884,205.9963,2526.0
2021-10-11 11:40:00,214.97,215.09,214.92,214.94,9177.0,205.9963,206.1113,205.9484,205.9675,9177.0
2021-10-11 11:45:00,214.94,215.13,214.87,215.05,11291.0,205.9675,206.1496,205.9004,206.0729,11291.0
2021-10-11 11:50:00,215.1,215.15,214.92,214.92,13481.0,206.1208,206.1688,205.9484,205.9484,13481.0
2021-10-11 11:55:00,214.87,214.97,214.8,214.9,3005.0,205.9004,205.9963,205.8334,205.9292,3005.0
2021-10-11 12:00:00,214.91,214.96,214.66,214.69,3361.0,205.9388,205.9867,205.6992,205.728,3361.0
2021-10-11 12:05:00,214.65,214.72,214.49,214.63,3319.0,205.6896,205.7567,205.5363,205.6705,3319.0
2021-10-11 12:10:00,214.71,214.71,214.54,214.56,3411.0,205.7471,205.7471,205.5842,205.6034,3411.0
2021-10-11 12:15:00,214.54,214.59,214.54,214.56,2401.0,205.5842,205.6321,205.5842,205.6034,2401.0
2021-10-11 12:20:00,214.55,214.61,214.54,214.61,3757.0,205.5938,205.6513,205.5842,205.6513,3757.0
2021-10-11 12:25:00,214.56,214.7,214.56,214.67,2612.0,205.6034,205.7375,205.6034,205.7088,2612.0
2021-10-11 12:30:00,214.67,214.69,214.54,214.54,2261.0,205.7088,205.728,205.5842,205.5842,2261.0
2021-10-11 12:35:00,214.53,214.6,214.49,214.53,1217.0,205.5746,205.6417,205.5363,205.5746,1217.0
2021-10-11 12:40:00,214.52,214.56,214.47,214.51,2143.0,205.5651,205.6034,205.5171,205.5555,2143.0
2021-10-11 12:45:00,214.55,214.78,214.55,214.66,1612.0,205.5938,205.8142,205.5938,205.6992,1612.0
2021-10-11 12:50:00,214.71,214.71,214.49,214.61,1559.0,205.7471,205.7471,205.5363,205.6513,1559.0
2021-10-11 12:55:00,214.59,214.6,214.29,214.38,1421.0,205.6321,205.6417,205.3447,205.4309,1421.0
2021-10-11 13:00:00,214.35,214.4,214.29,214.34,2319.0,205.4022,205.4501,205.3447,205.3926,2319.0
2021-10-11 13:05:00,214.28,214.28,214.05,214.06,2104.0,205.3351,205.3351,205.1147,205.1243,2104.0
2021-10-11 13:10:00,214.07,214.15,214.03,214.12,1147.0,205.1338,205.2105,205.0955,205.1818,1147.0
2021-10-11 13:15:00,214.1,214.25,214.09,214.21,1928.0,205.1626,205.3063,205.153,205.268,1928.0
2021-10-11 13:20:00,214.23,214.23,213.85,213.85,2615.0,205.2872,205.2872,204.923,204.923,2615.0
2021-10-11 13:25:00,213.78,213.78,213.36,213.36,6994.0,204.856,204.856,204.4535,204.4535,6994.0
2021-10-11 13:30:00,213.37,213.39,213.12,213.26,3598.0,204.4631,204.4822,204.2235,204.3577,3598.0
2021-10-11 13:35:00,213.23,213.34,213.19,213.27,1530.0,204.3289,204.4343,204.2906,204.3672,1530.0
2021-10-11 13:40:00,213.27,213.41,213.19,213.41,2478.0,204.3672,204.5014,204.2906,204.5014,2478.0
2021-10-11 13:45:00,213.4,213.4,212.96,213.15,3473.0,204.4918,204.4918,204.0702,204.2522,3473.0
2021-10-11 13:50:00,213.01,213.22,212.97,213.17,5038.0,204.1181,204.3193,204.0798,204.2714,5038.0
2021-10-11 13:55:00,213.04,213.15,212.97,213.06,1853.0,204.1468,204.2522,204.0798,204.166,1853.0
2021-10-11 14:00:00,213.07,213.21,213.02,213.16,1509.0,204.1756,204.3097,204.1277,204.2618,1509.0
2021-10-11 14:05:00,213.15,213.28,213.14,213.19,2625.0,204.2522,204.3768,204.2427,204.2906,2625.0
2021-10-11 14:10:00,213.24,213.37,213.18,213.23,4266.0,204.3385,204.4631,204.281,204.3289,4266.0
2021-10-11 14:15:00,213.3,213.32,213.04,213.04,2133.0,204.396,204.4152,204.1468,204.1468,2133.0
2021-10-11 14:20:00,212.98,213.03,212.81,212.81,4881.0,204.0893,204.1373,203.9264,203.9264,4881.0
2021-10-11 14:25:00,212.88,212.88,212.6,212.66,2638.0,203.9935,203.9935,203.7252,203.7827,2638.0
2021-10-11 14:30:00,212.62,212.77,212.61,212.77,4848.0,203.7444,203.8881,203.7348,203.8881,4848.0
2021-10-11 14:35:00,212.7,212.71,212.52,212.52,2901.0,203.821,203.8306,203.6485,203.6485,2901.0
2021-10-11 14:40:00,212.54,212.69,212.5,212.54,1888.0,203.6677,203.8115,203.6294,203.6677,1888.0
2021-10-11 14:45:00,212.54,212.59,212.4,212.47,4866.0,203.6677,203.7156,203.5336,203.6006,4866.0
2021-10-11 14:50:00,212.45,212.48,212.24,212.47,2915.0,203.5815,203.6102,203.3802,203.6006,2915.0
2021-10-11 14:55:00,212.4,212.59,212.4,212.48,4510.0,203.5336,203.7156,203.5336,203.6102,4510.0
2021-10-11 15:00:00,212.46,212.76,212.46,212.7,13573.0,203.5911,203.8785,203.5911,203.821,13573.0
2021-10-11 15:05:00,212.72,212.72,212.45,212.55,7233.0,203.8402,203.8402,203.5815,203.6773,7233.0
2021-10-11 15:10:00,212.56,212.72,212.53,212.59,5098.0,203.6869,203.8402,203.6581,203.7156,5098.0
2021-10-11 15:15:00,212.58,212.85,212.53,212.79,10695.0,203.706,203.9648,203.6581,203.9073,10695.0
2021-10-11 15:20:00,212.75,212.84,212.66,212.67,5876.0,203.8689,203.9552,203.7827,203.7923,5876.0
2021-10-11 15:25:00,212.66,212.74,212.57,212.64,6550.0,203.7827,203.8594,203.6965,203.7635,6550.0
2021-10-11 15:30:00,212.59,212.81,212.58,212.66,7954.0,203.7156,203.9264,203.706,203.7827,7954.0
2021-10-11 15:35:00,212.63,212.71,212.55,212.71,5200.0,203.754,203.8306,203.6773,203.8306,5200.0
2021-10-11 15:40:00,212.68,212.72,212.54,212.64,9951.0,203.8019,203.8402,203.6677,203.7635,9951.0
2021-10-11 15:45:00,212.61,212.81,212.56,212.77,19830.0,203.7348,203.9264,203.6869,203.8881,19830.0
2021-10-11 15:50:00,212.81,212.82,212.22,212.31,26415.0,203.9264,203.936,203.3611,203.4473,26415.0
2021-10-11 15:55:00,212.33,212.39,212.11,212.17,46845.0,203.4665,203.524,203.2557,203.3132,46845.0
2021-10-12 09:30:00,212.46,212.86,211.99,212.55,11039.0,203.5911,203.9744,203.1407,203.6773,11039.0
2021-10-12 09:35:00,212.33,213.04,212.33,212.45,2950.0,203.4665,204.1468,203.4665,203.5815,2950.0
2021-10-12 09:40:00,212.32,212.8,211.84,212.02,2639.0,203.4569,203.9169,202.9969,203.1694,2639.0
2021-10-12 09:45:00,211.78,212.06,211.29,211.61,3770.0,202.9394,203.2078,202.4699,202.7765,3770.0
2021-10-12 09:50:00,212.3,212.73,212.11,212.68,7578.0,203.4377,203.8498,203.2557,203.8019,7578.0
2021-10-12 09:55:00,212.53,212.66,212.03,212.03,3400.0,203.6581,203.7827,203.179,203.179,3400.0
2021-10-12 10:00:00,212.29,212.46,211.84,212.29,3462.0,203.4281,203.5911,202.9969,203.4281,3462.0
2021-10-12 10:05:00,212.45,212.74,212.37,212.37,7719.0,203.5815,203.8594,203.5048,203.5048,7719.0
2021-10-12 10:10:00,212.5,212.55,212.37,212.53,3359.0,203.6294,203.6773,203.5048,203.6581,3359.0
2021-10-12 10:15:00,212.45,212.68,212.24,212.53,7790.0,203.5815,203.8019,203.3802,203.6581,7790.0
2021-10-12 10:20:00,212.47,212.63,212.33,212.39,6796.0,203.6006,203.754,203.4665,203.524,6796.0
2021-10-12 10:25:00,212.34,212.61,212.32,212.44,4279.0,203.4761,203.7348,203.4569,203.5719,4279.0
2021-10-12 10:30:00,212.46,212.5,212.29,212.45,4814.0,203.5911,203.6294,203.4281,203.5815,4814.0
2021-10-12 10:35:00,212.36,212.8,212.32,212.75,8364.0,203.4952,203.9169,203.4569,203.8689,8364.0
2021-10-12 10:40:00,212.75,212.78,212.59,212.59,5052.0,203.8689,203.8977,203.7156,203.7156,5052.0
2021-10-12 10:45:00,212.66,212.7,212.56,212.56,5550.0,203.7827,203.821,203.6869,203.6869,5550.0
2021-10-12 10:50:00,212.42,212.61,212.28,212.37,5374.0,203.5527,203.7348,203.4186,203.5048,5374.0
2021-10-12 10:55:00,212.36,212.71,212.35,212.49,4414.0,203.4952,203.8306,203.4856,203.6198,4414.0
2021-10-12 11:00:00,212.5,212.76,212.47,212.47,7497.0,203.6294,203.8785,203.6006,203.6006,7497.0
2021-10-12 11:05:00,212.41,212.73,212.3,212.67,5831.0,203.5431,203.8498,203.4377,203.7923,5831.0
2021-10-12 11:10:00,212.67,212.67,212.39,212.42,4739.0,203.7923,203.7923,203.524,203.5527,4739.0
2021-10-12 11:15:00,212.39,212.39,211.96,211.96,3120.0,203.524,203.524,203.1119,203.1119,3120.0
2021-10-12 11:20:00,212.06,212.4,211.99,212.31,5411.0,203.2078,203.5336,203.1407,203.4473,5411.0
2021-10-12 11:25:00,212.34,212.34,212.11,212.19,3082.0,203.4761,203.4761,203.2557,203.3323,3082.0
2021-10-12 11:30:00,212.24,212.24,211.84,211.84,2714.0,203.3802,203.3802,202.9969,202.9969,2714.0
2021-10-12 11:35:00,211.9,211.9,211.78,211.81,3320.0,203.0544,203.0544,202.9394,202.9682,3320.0
2021-10-12 11:40:00,211.81,211.85,211.54,211.54,2356.0,202.9682,203.0065,202.7095,202.7095,2356.0
2021-10-12 11:45:00,211.56,211.76,211.54,211.76,2557.0,202.7286,202.9203,202.7095,202.9203,2557.0
2021-10-12 11:50:00,211.79,211.81,211.64,211.81,1842.0,202.949,202.9682,202.8053,202.9682,1842.0
2021-10-12 11:55:00,211.79,212.02,211.79,211.99,2862.0,202.949,203.1694,202.949,203.1407,2862.0
2021-10-12 12:00:00,211.99,212.51,211.99,212.41,2436.0,203.1407,203.639,203.1407,203.5431,2436.0
2021-10-12 12:05:00,212.48,212.56,212.4,212.47,6191.0,203.6102,203.6869,203.5336,203.6006,6191.0
2021-10-12 12:10:00,212.45,212.71,212.45,212.51,3677.0,203.5815,203.8306,203.5815,203.639,3677.0
2021-10-12 12:15:00,212.49,212.6,212.48,212.53,3775.0,203.6198,203.7252,203.6102,203.6581,3775.0
2021-10-12 12:20:00,212.5,212.62,212.5,212.55,1984.0,203.6294,203.7444,203.6294,203.6773,1984.0
2021-10-12 12:25:00,212.57,212.57,212.22,212.51,4984.0,203.6965,203.6965,203.3611,203.639,4984.0
2021-10-12 12:30:00,212.45,212.54,212.11,212.11,3797.0,203.5815,203.6677,203.2557,203.2557,3797.0
2021-10-12 12:35:00,212.04,212.04,211.93,211.93,1701.0,203.1886,203.1886,203.0832,203.0832,1701.0
2021-10-12 12:40:00,212.06,212.25,212.06,212.21,3714.0,203.2078,203.3898,203.2078,203.3515,3714.0
2021-10-12 12:45:00,212.22,212.34,212.11,212.23,4354.0,203.3611,203.4761,203.2557,203.3707,4354.0
2021-10-12 12:50:00,212.2,212.28,212.14,212.14,2224.0,203.3419,203.4186,203.2844,203.2844,2224.0
2021-10-12 12:55:00,212.11,212.12,212.03,212.09,2867.0,203.2557,203.2652,203.179,203.2365,2867.0
2021-10-12 13:00:00,212.07,212.07,211.77,211.89,2946.0,203.2173,203.2173,202.9299,203.0448,2946.0
2021-10-12 13:05:00,211.94,212.01,211.8,211.8,3537.0,203.0928,203.1598,202.9586,202.9586,3537.0
2021-10-12 13:10:00,211.84,212.19,211.84,212.19,2709.0,202.9969,203.3323,202.9969,203.3323,2709.0
2021-10-12 13:15:00,212.15,212.2,212.09,212.15,3203.0,203.294,203.3419,203.2365,203.294,3203.0
2021-10-12 13:20:00,212.27,212.34,212.15,212.15,8688.0,203.409,203.4761,203.294,203.294,8688.0
2021-10-12 13:25:00,212.11,212.51,212.11,212.5,9100.0,203.2557,203.639,203.2557,203.6294,9100.0
2021-10-12 13:30:00,212.53,212.53,212.34,212.43,7856.0,203.6581,203.6581,203.4761,203.5623,7856.0
2021-10-12 13:35:00,212.47,212.48,212.4,212.48,1377.0,203.6006,203.6102,203.5336,203.6102,1377.0
2021-10-12 13:40:00,212.48,212.58,212.43,212.51,5325.0,203.6102,203.706,203.5623,203.639,5325.0
2021-10-12 13:45:00,212.52,212.69,212.5,212.5,4652.0,203.6485,203.8115,203.6294,203.6294,4652.0
2021-10-12 13:50:00,212.53,212.53,212.05,212.05,3990.0,203.6581,203.6581,203.1982,203.1982,3990.0
2021-10-12 13:55:00,212.1,212.23,212.03,212.16,5792.0,203.2461,203.3707,203.179,203.3036,5792.0
2021-10-12 14:00:00,212.11,212.2,212.05,212.14,5530.0,203.2557,203.3419,203.1982,203.2844,5530.0
2021-10-12 14:05:00,212.03,212.06,211.92,211.99,4194.0,203.179,203.2078,203.0736,203.1407,4194.0
2021-10-12 14:10:00,212.05,212.15,212.01,212.11,6484.0,203.1982,203.294,203.1598,203.2557,6484.0
2021-10-12 14:15:00,212.14,212.39,212.11,212.23,5231.0,203.2844,203.524,203.2557,203.3707,5231.0
2021-10-12 14:20:00,212.19,212.24,212.12,212.16,3801.0,203.3323,203.3802,203.2652,203.3036,3801.0
2021-10-12 14:25:00,212.16,212.19,212.03,212.03,4142.0,203.3036,203.3323,203.179,203.179,4142.0
2021-10-12 14:30:00,212.08,212.3,212.08,212.27,4245.0,203.2269,203.4377,203.2269,203.409,4245.0
2021-10-12 14:35:00,212.31,212.32,212.09,212.11,3184.0,203.4473,203.4569,203.2365,203.2557,3184.0
2021-10-12 14:40:00,212.14,212.19,212.04,212.04,2579.0,203.2844,203.3323,203.1886,203.1886,2579.0
2021-10-12 14:45:00,212.17,212.25,212.15,212.25,2600.0,203.3132,203.3898,203.294,203.3898,2600.0
2021-10-12 14:50:00,212.22,212.52,212.2,212.47,2300.0,203.3611,203.6485,203.3419,203.6006,2300.0
2021-10-12 14:55:00,212.58,212.58,212.2,212.22,7303.0,203.706,203.706,203.3419,203.3611,7303.0
2021-10-12 15:00:00,212.2,212.21,212.05,212.11,4996.0,203.3419,203.3515,203.1982,203.2557,4996.0
2021-10-12 15:05:00,212.14,212.17,212.03,212.1,4238.0,203.2844,203.3132,203.179,203.2461,4238.0
2021-10-12 15:10:00,212.11,212.33,212.08,212.21,7200.0,203.2557,203.4665,203.2269,203.3515,7200.0
2021-10-12 15:15:00,212.22,212.22,212.05,212.09,5801.0,203.3611,203.3611,203.1982,203.2365,5801.0
2021-10-12 15:20:00,212.09,212.17,211.92,212.09,5049.0,203.2365,203.3132,203.0736,203.2365,5049.0
2021-10-12 15:25:00,212.09,212.2,211.96,212.16,6979.0,203.2365,203.3419,203.1119,203.3036,6979.0
2021-10-12 15:30:00,212.12,212.24,212.05,212.09,7543.0,203.2652,203.3802,203.1982,203.2365,7543.0
2021-10-12 15:35:00,212.15,212.15,211.94,211.95,10920.0,203.294,203.294,203.0928,203.1023,10920.0
2021-10-12 15:40:00,211.96,211.97,211.57,211.57,9648.0,203.1119,203.1215,202.7382,202.7382,9648.0
2021-10-12 15:45:00,211.51,211.58,211.35,211.39,18387.0,202.6807,202.7478,202.5274,202.5657,18387.0
2021-10-12 15:50:00,211.45,211.62,211.36,211.59,23234.0,202.6232,202.7861,202.537,202.7574,23234.0
2021-10-12 15:55:00,211.63,212.32,211.61,212.08,110333.0,202.7957,203.4569,202.7765,203.2269,110333.0
2021-10-13 09:30:00,212.74,213.48,211.66,211.67,18337.0,203.8594,204.5685,202.8244,202.834,18337.0
2021-10-13 09:35:00,211.9,212.75,211.9,212.27,2000.0,203.0544,203.8689,203.0544,203.409,2000.0
2021-10-13 09:40:00,212.54,212.64,211.82,212.13,6959.0,203.6677,203.7635,202.9778,203.2748,6959.0
2021-10-13 09:45:00,212.31,212.53,212.02,212.27,4785.0,203.4473,203.6581,203.1694,203.409,4785.0
2021-10-13 09:50:00,212.45,212.58,212.0,212.0,6073.0,203.5815,203.706,203.1503,203.1503,6073.0
2021-10-13 09:55:00,212.14,212.42,212.06,212.26,7583.0,203.2844,203.5527,203.2078,203.3994,7583.0
2021-10-13 10:00:00,212.05,212.41,211.44,211.63,11033.0,203.1982,203.5431,202.6136,202.7957,11033.0
2021-10-13 10:05:00,211.67,212.13,211.66,212.06,6753.0,202.834,203.2748,202.8244,203.2078,6753.0
2021-10-13 10:10:00,212.17,212.31,211.63,211.81,8500.0,203.3132,203.4473,202.7957,202.9682,8500.0
2021-10-13 10:15:00,211.68,212.17,211.6,212.17,5263.0,202.8436,203.3132,202.767,203.3132,5263.0
2021-10-13 10:20:00,212.15,212.15,211.54,211.76,3628.0,203.294,203.294,202.7095,202.9203,3628.0
2021-10-13 10:25:00,211.77,211.87,211.43,211.57,5066.0,202.9299,203.0257,202.604,202.7382,5066.0
2021-10-13 10:30:00,211.59,212.1,211.47,211.98,7133.0,202.7574,203.2461,202.6424,203.1311,7133.0
2021-10-13 10:35:00,212.06,212.15,211.76,212.0,8146.0,203.2078,203.294,202.9203,203.1503,8146.0
2021-10-13 10:40:00,212.0,212.18,211.79,212.16,9898.0,203.1503,203.3227,202.949,203.3036,9898.0
2021-10-13 10:45:00,212.12,212.26,211.99,212.06,11755.0,203.2652,203.3994,203.1407,203.2078,11755.0
2021-10-13 10:50:00,212.12,212.21,211.84,211.84,7180.0,203.2652,203.3515,202.9969,202.9969,7180.0
2021-10-13 10:55:00,211.84,212.01,211.76,211.94,6489.0,202.9969,203.1598,202.9203,203.0928,6489.0
2021-10-13 11:00:00,211.95,212.35,211.95,212.31,8264.0,203.1023,203.4856,203.1023,203.4473,8264.0
2021-10-13 11:05:00,212.31,212.61,212.31,212.43,9185.0,203.4473,203.7348,203.4473,203.5623,9185.0
2021-10-13 11:10:00,212.39,212.51,212.33,212.4,6966.0,203.524,203.639,203.4665,203.5336,6966.0
2021-10-13 11:15:00,212.42,212.71,212.39,212.66,10457.0,203.5527,203.8306,203.524,203.7827,10457.0
2021-10-13 11:20:00,212.68,212.74,212.58,212.6,7744.0,203.8019,203.8594,203.706,203.7252,7744.0
2021-10-13 11:25:00,212.57,212.57,212.21,212.23,8305.0,203.6965,203.6965,203.3515,203.3707,8305.0
2021-10-13 11:30:00,212.16,212.46,212.15,212.35,4341.0,203.3036,203.5911,203.294,203.4856,4341.0
2021-10-13 11:35:00,212.29,212.3,212.19,212.26,4819.0,203.4281,203.4377,203.3323,203.3994,4819.0
2021-10-13 11:40:00,212.34,212.55,212.23,212.55,13812.0,203.4761,203.6773,203.3707,203.6773,13812.0
2021-10-13 11:45:00,212.55,212.91,212.52,212.9,20650.0,203.6773,204.0223,203.6485,204.0127,20650.0
2021-10-13 11:50:00,212.82,212.91,212.55,212.56,4295.0,203.936,204.0223,203.6773,203.6869,4295.0
2021-10-13 11:55:00,212.63,212.69,212.43,212.46,3592.0,203.754,203.8115,203.5623,203.5911,3592.0
2021-10-13 12:00:00,212.49,212.52,212.42,212.46,4200.0,203.6198,203.6485,203.5527,203.5911,4200.0
2021-10-13 12:05:00,212.51,212.57,212.47,212.52,6089.0,203.639,203.6965,203.6006,203.6485,6089.0
2021-10-13 12:10:00,212.63,212.67,212.53,212.58,5879.0,203.754,203.7923,203.6581,203.706,5879.0
2021-10-13 12:15:00,212.61,212.65,212.37,212.37,4115.0,203.7348,203.7731,203.5048,203.5048,4115.0
2021-10-13 12:20:00,212.38,212.39,212.19,212.34,2750.0,203.5144,203.524,203.3323,203.4761,2750.0
2021-10-13 12:25:00,212.4,212.5,212.4,212.5,2170.0,203.5336,203.6294,203.5336,203.6294,2170.0
2021-10-13 12:30:00,212.49,212.5,212.36,212.36,3905.0,203.6198,203.6294,203.4952,203.4952,3905.0
2021-10-13 12:35:00,212.44,212.46,212.36,212.45,2021.0,203.5719,203.5911,203.4952,203.5815,2021.0
2021-10-13 12:40:00,212.46,212.52,212.44,212.44,4560.0,203.5911,203.6485,203.5719,203.5719,4560.0
2021-10-13 12:45:00,212.44,212.56,212.42,212.45,3453.0,203.5719,203.6869,203.5527,203.5815,3453.0
2021-10-13 12:50:00,212.43,212.44,212.35,212.44,1010.0,203.5623,203.5719,203.4856,203.5719,1010.0
2021-10-13 12:55:00,212.46,212.48,212.4,212.44,7173.0,203.5911,203.6102,203.5336,203.5719,7173.0
2021-10-13 13:00:00,212.46,212.52,212.34,212.45,5713.0,203.5911,203.6485,203.4761,203.5815,5713.0
2021-10-13 13:05:00,212.54,212.66,212.42,212.5,6999.0,203.6677,203.7827,203.5527,203.6294,6999.0
2021-10-13 13:10:00,212.51,212.71,212.49,212.69,4300.0,203.639,203.8306,203.6198,203.8115,4300.0
2021-10-13 13:15:00,212.7,212.7,212.62,212.62,5094.0,203.821,203.821,203.7444,203.7444,5094.0
2021-10-13 13:20:00,212.65,212.67,212.57,212.64,5020.0,203.7731,203.7923,203.6965,203.7635,5020.0
2021-10-13 13:25:00,212.7,213.02,212.66,212.95,13542.0,203.821,204.1277,203.7827,204.0606,13542.0
2021-10-13 13:30:00,212.91,213.31,212.91,213.28,7205.0,204.0223,204.4056,204.0223,204.3768,7205.0
2021-10-13 13:35:00,213.24,213.4,213.2,213.4,8117.0,204.3385,204.4918,204.3002,204.4918,8117.0
2021-10-13 13:40:00,213.46,213.51,213.37,213.38,4348.0,204.5493,204.5972,204.4631,204.4726,4348.0
2021-10-13 13:45:00,213.44,213.44,213.21,213.21,5086.0,204.5301,204.5301,204.3097,204.3097,5086.0
2021-10-13 13:50:00,213.23,213.25,213.13,213.25,11576.0,204.3289,204.3481,204.2331,204.3481,11576.0
2021-10-13 13:55:00,213.31,213.31,213.17,213.22,2750.0,204.4056,204.4056,204.2714,204.3193,2750.0
2021-10-13 14:00:00,213.3,213.84,213.25,213.38,15619.0,204.396,204.9134,204.3481,204.4726,15619.0
2021-10-13 14:05:00,213.52,213.53,213.01,213.48,4721.0,204.6068,204.6164,204.1181,204.5685,4721.0
2021-10-13 14:10:00,213.44,213.92,213.22,213.92,21272.0,204.5301,204.9901,204.3193,204.9901,21272.0
2021-10-13 14:15:00,213.91,214.03,213.7,213.7,13079.0,204.9805,205.0955,204.7793,204.7793,13079.0
2021-10-13 14:20:00,213.75,213.96,213.75,213.79,5448.0,204.8272,205.0284,204.8272,204.8655,5448.0
2021-10-13 14:25:00,213.78,213.79,213.47,213.53,3025.0,204.856,204.8655,204.5589,204.6164,3025.0
2021-10-13 14:30:00,213.51,213.51,213.26,213.34,3860.0,204.5972,204.5972,204.3577,204.4343,3860.0
2021-10-13 14:35:00,213.4,213.41,213.15,213.15,4871.0,204.4918,204.5014,204.2522,204.2522,4871.0
2021-10-13 14:40:00,213.16,213.17,212.83,212.97,2930.0,204.2618,204.2714,203.9456,204.0798,2930.0
2021-10-13 14:45:00,212.99,213.03,212.97,213.01,2905.0,204.0989,204.1373,204.0798,204.1181,2905.0
2021-10-13 14:50:00,212.97,213.19,212.96,213.14,6171.0,204.0798,204.2906,204.0702,204.2427,6171.0
2021-10-13 14:55:00,213.16,213.21,213.09,213.11,10666.0,204.2618,204.3097,204.1948,204.2139,10666.0
2021-10-13 15:00:00,213.1,213.18,212.96,212.96,8587.0,204.2043,204.281,204.0702,204.0702,8587.0
2021-10-13 15:05:00,212.95,213.26,212.94,213.26,9742.0,204.0606,204.3577,204.051,204.3577,9742.0
2021-10-13 15:10:00,213.19,213.23,212.97,213.01,9386.0,204.2906,204.3289,204.0798,204.1181,9386.0
2021-10-13 15:15:00,212.95,213.1,212.9,212.9,3703.0,204.0606,204.2043,204.0127,204.0127,3703.0
2021-10-13 15:20:00,212.98,213.01,212.86,212.89,6860.0,204.0893,204.1181,203.9744,204.0031,6860.0
2021-10-13 15:25:00,212.85,212.98,212.81,212.9,5274.0,203.9648,204.0893,203.9264,204.0127,5274.0
2021-10-13 15:30:00,212.92,213.03,212.86,212.93,7186.0,204.0319,204.1373,203.9744,204.0414,7186.0
2021-10-13 15:35:00,212.9,213.05,212.9,213.02,12854.0,204.0127,204.1564,204.0127,204.1277,12854.0
2021-10-13 15:40:00,213.03,213.04,212.8,212.89,11729.0,204.1373,204.1468,203.9169,204.0031,11729.0
2021-10-13 15:45:00,212.89,213.09,212.8,213.03,16705.0,204.0031,204.1948,203.9169,204.1373,16705.0
2021-10-13 15:50:00,213.04,213.32,213.01,213.2,39027.0,204.1468,204.4152,204.1181,204.3002,39027.0
2021-10-13 15:55:00,213.17,213.28,213.11,213.27,48638.0,204.2714,204.3768,204.2139,204.3672,48638.0
2021-10-14 09:30:00,215.06,215.5,214.42,214.54,17500.0,206.0825,206.5042,205.4692,205.5842,17500.0
2021-10-14 09:35:00,214.51,214.8,214.4,214.4,2285.0,205.5555,205.8334,205.4501,205.4501,2285.0
2021-10-14 09:40:00,214.42,214.79,214.28,214.71,3028.0,205.4692,205.8238,205.3351,205.7471,3028.0
2021-10-14 09:45:00,214.87,215.03,214.73,214.75,6605.0,205.9004,206.0538,205.7663,205.7855,6605.0
2021-10-14 09:50:00,214.74,214.74,214.29,214.34,8298.0,205.7759,205.7759,205.3447,205.3926,8298.0
2021-10-14 09:55:00,214.23,214.61,214.01,214.55,38148.0,205.2872,205.6513,205.0763,205.5938,38148.0
2021-10-14 10:00:00,214.49,215.56,214.49,215.22,30498.0,205.5363,206.5616,205.5363,206.2358,30498.0
2021-10-14 10:05:00,215.35,215.66,215.07,215.58,13598.0,206.3604,206.6575,206.0921,206.5808,13598.0
2021-10-14 10:10:00,215.61,215.79,215.48,215.77,15517.0,206.6096,206.782,206.485,206.7629,15517.0
2021-10-14 10:15:00,215.73,216.08,215.73,215.95,9297.0,206.7245,207.0599,206.7245,206.9354,9297.0
2021-10-14 10:20:00,215.93,216.32,215.93,215.97,6437.0,206.9162,207.2899,206.9162,206.9545,6437.0
2021-10-14 10:25:00,215.87,215.87,215.78,215.85,2758.0,206.8587,206.8587,206.7725,206.8395,2758.0
2021-10-14 10:30:00,215.85,216.03,215.64,215.74,10468.0,206.8395,207.012,206.6383,206.7341,10468.0
2021-10-14 10:35:00,215.78,215.79,215.59,215.67,4972.0,206.7725,206.782,206.5904,206.6671,4972.0
2021-10-14 10:40:00,215.66,215.82,215.57,215.63,4609.0,206.6575,206.8108,206.5712,206.6287,4609.0
2021-10-14 10:45:00,215.62,216.1,215.6,216.1,5179.0,206.6191,207.0791,206.6,207.0791,5179.0
2021-10-14 10:50:00,216.18,216.35,216.11,216.11,5364.0,207.1558,207.3187,207.0887,207.0887,5364.0
2021-10-14 10:55:00,216.12,216.38,216.11,216.38,3619.0,207.0983,207.3474,207.0887,207.3474,3619.0
2021-10-14 11:00:00,216.34,216.37,216.23,216.3,6289.0,207.3091,207.3378,207.2037,207.2708,6289.0
2021-10-14 11:05:00,216.32,216.77,216.32,216.77,2674.0,207.2899,207.7211,207.2899,207.7211,2674.0
2021-10-14 11:10:00,216.79,216.79,216.63,216.69,3603.0,207.7403,207.7403,207.587,207.6445,3603.0
2021-10-14 11:15:00,216.72,216.78,216.59,216.71,3496.0,207.6732,207.7307,207.5486,207.6636,3496.0
2021-10-14 11:20:00,216.83,217.04,216.83,216.9,6359.0,207.7786,207.9799,207.7786,207.8457,6359.0
2021-10-14 11:25:00,216.74,216.88,216.64,216.64,2971.0,207.6924,207.8265,207.5966,207.5966,2971.0
2021-10-14 11:30:00,216.69,216.93,216.68,216.9,6634.0,207.6445,207.8745,207.6349,207.8457,6634.0
2021-10-14 11:35:00,216.88,216.94,216.78,216.94,3446.0,207.8265,207.884,207.7307,207.884,3446.0
2021-10-14 11:40:00,216.89,217.17,216.82,217.09,3533.0,207.8361,208.1044,207.769,208.0278,3533.0
2021-10-14 11:45:00,217.1,217.26,217.06,217.25,5149.0,208.0374,208.1907,207.999,208.1811,5149.0
2021-10-14 11:50:00,217.18,217.43,217.18,217.32,6302.0,208.114,208.3536,208.114,208.2482,6302.0
2021-10-14 11:55:00,217.31,217.54,217.26,217.5,4684.0,208.2386,208.459,208.1907,208.4207,4684.0
2021-10-14 12:00:00,217.59,217.79,217.54,217.54,5056.0,208.5069,208.6986,208.459,208.459,5056.0
2021-10-14 12:05:00,217.53,217.53,217.29,217.35,4292.0,208.4494,208.4494,208.2194,208.2769,4292.0
2021-10-14 12:10:00,217.38,217.38,217.24,217.31,2949.0,208.3057,208.3057,208.1715,208.2386,2949.0
2021-10-14 12:15:00,217.3,217.34,217.25,217.25,6613.0,208.229,208.2673,208.1811,208.1811,6613.0
2021-10-14 12:20:00,217.27,217.27,217.14,217.17,3057.0,208.2003,208.2003,208.0757,208.1044,3057.0
2021-10-14 12:25:00,217.18,217.6,217.16,217.33,13050.0,208.114,208.5165,208.0949,208.2578,13050.0
2021-10-14 12:30:00,217.37,217.42,217.21,217.24,3106.0,208.2961,208.344,208.1428,208.1715,3106.0
2021-10-14 12:35:00,217.28,217.35,217.19,217.32,2256.0,208.2098,208.2769,208.1236,208.2482,2256.0
2021-10-14 12:40:00,217.28,217.34,217.26,217.34,2312.0,208.2098,208.2673,208.1907,208.2673,2312.0
2021-10-14 12:45:00,217.3,217.41,217.29,217.37,4048.0,208.229,208.3344,208.2194,208.2961,4048.0
2021-10-14 12:50:00,217.35,217.44,217.35,217.44,2588.0,208.2769,208.3632,208.2769,208.3632,2588.0
2021-10-14 12:55:00,217.41,217.55,217.36,217.52,4188.0,208.3344,208.4686,208.2865,208.4398,4188.0
2021-10-14 13:00:00,217.51,217.63,217.47,217.47,4465.0,208.4302,208.5452,208.3919,208.3919,4465.0
2021-10-14 13:05:00,217.33,217.45,217.31,217.38,6699.0,208.2578,208.3727,208.2386,208.3057,6699.0
2021-10-14 13:10:00,217.39,217.45,217.35,217.45,2476.0,208.3153,208.3727,208.2769,208.3727,2476.0
2021-10-14 13:15:00,217.45,217.58,217.45,217.58,3600.0,208.3727,208.4973,208.3727,208.4973,3600.0
2021-10-14 13:20:00,217.58,217.6,217.46,217.46,7993.0,208.4973,208.5165,208.3823,208.3823,7993.0
2021-10-14 13:25:00,217.5,217.62,217.5,217.61,5830.0,208.4207,208.5357,208.4207,208.5261,5830.0
2021-10-14 13:30:00,217.64,217.83,217.64,217.79,6502.0,208.5548,208.7369,208.5548,208.6986,6502.0
2021-10-14 13:35:00,217.84,218.1,217.84,217.95,5667.0,208.7465,208.9956,208.7465,208.8519,5667.0
2021-10-14 13:40:00,218.03,218.14,218.03,218.1,3371.0,208.9285,209.0339,208.9285,208.9956,3371.0
2021-10-14 13:45:00,218.14,218.27,218.14,218.27,4042.0,209.0339,209.1585,209.0339,209.1585,4042.0
2021-10-14 13:50:00,218.36,218.39,218.23,218.28,4795.0,209.2448,209.2735,209.1202,209.1681,4795.0
2021-10-14 13:55:00,218.24,218.29,218.22,218.29,2949.0,209.1298,209.1777,209.1106,209.1777,2949.0
2021-10-14 14:00:00,218.25,218.38,218.22,218.38,4497.0,209.1394,209.2639,209.1106,209.2639,4497.0
2021-10-14 14:05:00,218.38,218.39,218.2,218.29,2982.0,209.2639,209.2735,209.0914,209.1777,2982.0
2021-10-14 14:10:00,218.33,218.51,218.3,218.47,3821.0,209.216,209.3885,209.1873,209.3502,3821.0
2021-10-14 14:15:00,218.49,218.61,218.45,218.5,9943.0,209.3693,209.4843,209.331,209.3789,9943.0
2021-10-14 14:20:00,218.5,218.62,218.44,218.61,3668.0,209.3789,209.4939,209.3214,209.4843,3668.0
2021-10-14 14:25:00,218.57,218.66,218.56,218.66,4361.0,209.446,209.5322,209.4364,209.5322,4361.0
2021-10-14 14:30:00,218.68,218.72,218.58,218.69,2765.0,209.5514,209.5897,209.4556,209.561,2765.0
2021-10-14 14:35:00,218.68,218.69,218.62,218.62,3823.0,209.5514,209.561,209.4939,209.4939,3823.0
2021-10-14 14:40:00,218.55,218.61,218.52,218.61,3130.0,209.4268,209.4843,209.3981,209.4843,3130.0
2021-10-14 14:45:00,218.67,218.88,218.61,218.85,7785.0,209.5418,209.7431,209.4843,209.7143,7785.0
2021-10-14 14:50:00,218.85,218.9,218.76,218.9,4031.0,209.7143,209.7622,209.6281,209.7622,4031.0
2021-10-14 14:55:00,218.89,218.9,218.79,218.87,7640.0,209.7526,209.7622,209.6568,209.7335,7640.0
2021-10-14 15:00:00,218.88,218.96,218.8,218.96,3409.0,209.7431,209.8197,209.6664,209.8197,3409.0
2021-10-14 15:05:00,218.93,219.0,218.89,218.95,6751.0,209.791,209.858,209.7526,209.8101,6751.0
2021-10-14 15:10:00,218.93,219.18,218.9,219.18,4833.0,209.791,210.0305,209.7622,210.0305,4833.0
2021-10-14 15:15:00,219.2,219.3,219.15,219.15,31236.0,210.0497,210.1455,210.0018,210.0018,31236.0
2021-10-14 15:20:00,219.12,219.16,218.79,218.79,7710.0,209.973,210.0114,209.6568,209.6568,7710.0
2021-10-14 15:25:00,218.81,219.21,218.8,219.21,14075.0,209.676,210.0593,209.6664,210.0593,14075.0
2021-10-14 15:30:00,219.16,219.39,219.14,219.29,10498.0,210.0114,210.2318,209.9922,210.1359,10498.0
2021-10-14 15:35:00,219.3,219.3,219.01,219.24,14548.0,210.1455,210.1455,209.8676,210.088,14548.0
2021-10-14 15:40:00,219.19,219.19,219.02,219.17,13420.0,210.0401,210.0401,209.8772,210.0209,13420.0
2021-10-14 15:45:00,219.16,219.16,218.86,218.99,14885.0,210.0114,210.0114,209.7239,209.8485,14885.0
2021-10-14 15:50:00,219.0,219.56,219.0,219.5,18961.0,209.858,210.3947,209.858,210.3372,18961.0
2021-10-14 15:55:00,219.48,219.48,219.2,219.4,60165.0,210.318,210.318,210.0497,210.2413,60165.0
2021-10-15 09:30:00,220.91,221.33,219.39,219.39,50333.0,211.6883,212.0908,210.2318,210.2318,50333.0
2021-10-15 09:35:00,219.39,220.23,219.39,219.65,8303.0,210.2318,211.0367,210.2318,210.4809,8303.0
2021-10-15 09:40:00,219.65,220.65,219.64,220.64,8201.0,210.4809,211.4392,210.4713,211.4296,8201.0
2021-10-15 09:45:00,220.52,220.74,220.28,220.73,6441.0,211.3146,211.5254,211.0846,211.5158,6441.0
2021-10-15 09:50:00,220.91,221.19,220.8,221.0,6765.0,211.6883,211.9566,211.5829,211.7746,6765.0
2021-10-15 09:55:00,221.06,221.94,221.06,221.94,17351.0,211.8321,212.6753,211.8321,212.6753,17351.0
2021-10-15 10:00:00,221.79,221.95,221.33,221.84,12995.0,212.5316,212.6849,212.0908,212.5795,12995.0
2021-10-15 10:05:00,221.81,222.22,221.62,221.62,6514.0,212.5507,212.9436,212.3687,212.3687,6514.0
2021-10-15 10:10:00,221.5,221.63,221.43,221.43,4595.0,212.2537,212.3783,212.1866,212.1866,4595.0
2021-10-15 10:15:00,221.49,221.49,221.07,221.16,6419.0,212.2441,212.2441,211.8416,211.9279,6419.0
2021-10-15 10:20:00,221.16,221.43,221.1,221.43,5521.0,211.9279,212.1866,211.8704,212.1866,5521.0
2021-10-15 10:25:00,221.43,221.43,220.96,221.12,9186.0,212.1866,212.1866,211.7362,211.8895,9186.0
2021-10-15 10:30:00,221.12,221.36,221.06,221.18,7949.0,211.8895,212.1195,211.8321,211.947,7949.0
2021-10-15 10:35:00,221.12,221.19,220.94,221.17,7344.0,211.8895,211.9566,211.7171,211.9375,7344.0
2021-10-15 10:40:00,221.33,221.38,221.24,221.27,11635.0,212.0908,212.1387,212.0045,212.0333,11635.0
2021-10-15 10:45:00,221.34,222.09,221.34,222.09,4154.0,212.1004,212.8191,212.1004,212.8191,4154.0
2021-10-15 10:50:00,222.2,222.2,221.85,221.93,4301.0,212.9245,212.9245,212.5891,212.6657,4301.0
2021-10-15 10:55:00,221.86,222.16,221.85,222.02,5133.0,212.5987,212.8861,212.5891,212.752,5133.0
2021-10-15 11:00:00,222.07,222.1,221.65,221.67,3912.0,212.7999,212.8286,212.3974,212.4166,3912.0
2021-10-15 11:05:00,221.69,221.69,221.29,221.45,12344.0,212.4358,212.4358,212.0525,212.2058,12344.0
2021-10-15 11:10:00,221.45,221.67,221.19,221.19,7360.0,212.2058,212.4166,211.9566,211.9566,7360.0
2021-10-15 11:15:00,221.28,221.28,220.78,220.78,4233.0,212.0429,212.0429,211.5637,211.5637,4233.0
2021-10-15 11:20:00,220.77,220.9,220.63,220.72,8978.0,211.5542,211.6787,211.42,211.5062,8978.0
2021-10-15 11:25:00,220.65,220.77,220.55,220.69,8196.0,211.4392,211.5542,211.3433,211.4775,8196.0
2021-10-15 11:30:00,220.68,220.8,220.62,220.79,4751.0,211.4679,211.5829,211.4104,211.5733,4751.0
2021-10-15 11:35:00,220.82,220.82,220.63,220.72,4059.0,211.6021,211.6021,211.42,211.5062,4059.0
2021-10-15 11:40:00,220.68,220.8,220.65,220.8,6274.0,211.4679,211.5829,211.4392,211.5829,6274.0
2021-10-15 11:45:00,220.86,220.96,220.72,220.73,2622.0,211.6404,211.7362,211.5062,211.5158,2622.0
2021-10-15 11:50:00,220.7,220.7,220.26,220.26,3165.0,211.4871,211.4871,211.0654,211.0654,3165.0
2021-10-15 11:55:00,220.36,220.44,220.27,220.33,5672.0,211.1613,211.2379,211.075,211.1325,5672.0
2021-10-15 12:00:00,220.29,220.41,220.27,220.28,6800.0,211.0942,211.2092,211.075,211.0846,6800.0
2021-10-15 12:05:00,220.31,220.33,220.12,220.19,6029.0,211.1134,211.1325,210.9313,210.9984,6029.0
2021-10-15 12:10:00,220.21,220.32,220.16,220.3,2921.0,211.0175,211.1229,210.9696,211.1038,2921.0
2021-10-15 12:15:00,220.32,220.52,220.28,220.28,4840.0,211.1229,211.3146,211.0846,211.0846,4840.0
2021-10-15 12:20:00,220.16,220.25,219.91,220.25,7278.0,210.9696,211.0559,210.7301,211.0559,7278.0
2021-10-15 12:25:00,220.25,220.25,220.11,220.12,2897.0,211.0559,211.0559,210.9217,210.9313,2897.0
2021-10-15 12:30:00,220.16,220.29,220.15,220.2,2684.0,210.9696,211.0942,210.96,211.008,2684.0
2021-10-15 12:35:00,220.11,220.76,220.11,220.71,11153.0,210.9217,211.5446,210.9217,211.4967,11153.0
2021-10-15 12:40:00,220.62,220.62,220.49,220.53,3986.0,211.4104,211.4104,211.2858,211.3242,3986.0
2021-10-15 12:45:00,220.48,220.48,220.36,220.36,1881.0,211.2763,211.2763,211.1613,211.1613,1881.0
2021-10-15 12:50:00,220.32,220.41,220.21,220.28,7834.0,211.1229,211.2092,211.0175,211.0846,7834.0
2021-10-15 12:55:00,220.31,220.46,220.28,220.42,6293.0,211.1134,211.2571,211.0846,211.2188,6293.0
2021-10-15 13:00:00,220.34,220.43,220.28,220.34,8452.0,211.1421,211.2284,211.0846,211.1421,8452.0
2021-10-15 13:05:00,220.31,220.6,220.31,220.56,5863.0,211.1134,211.3913,211.1134,211.3529,5863.0
2021-10-15 13:10:00,220.62,220.66,220.52,220.53,5083.0,211.4104,211.4488,211.3146,211.3242,5083.0
2021-10-15 13:15:00,220.52,220.54,220.31,220.33,3341.0,211.3146,211.3338,211.1134,211.1325,3341.0
2021-10-15 13:20:00,220.3,220.38,220.29,220.38,3187.0,211.1038,211.1804,211.0942,211.1804,3187.0
2021-10-15 13:25:00,220.4,220.49,220.38,220.38,3474.0,211.1996,211.2858,211.1804,211.1804,3474.0
2021-10-15 13:30:00,220.4,220.52,220.38,220.46,4763.0,211.1996,211.3146,211.1804,211.2571,4763.0
2021-10-15 13:35:00,220.52,220.62,220.47,220.55,5033.0,211.3146,211.4104,211.2667,211.3433,5033.0
2021-10-15 13:40:00,220.56,220.56,220.4,220.5,5819.0,211.3529,211.3529,211.1996,211.2954,5819.0
2021-10-15 13:45:00,220.55,220.72,220.54,220.64,6560.0,211.3433,211.5062,211.3338,211.4296,6560.0
2021-10-15 13:50:00,220.68,220.81,220.67,220.73,5420.0,211.4679,211.5925,211.4583,211.5158,5420.0
2021-10-15 13:55:00,220.76,220.76,220.54,220.55,4783.0,211.5446,211.5446,211.3338,211.3433,4783.0
2021-10-15 14:00:00,220.59,220.87,220.59,220.87,6534.0,211.3817,211.65,211.3817,211.65,6534.0
2021-10-15 14:05:00,220.87,220.87,220.69,220.69,3501.0,211.65,211.65,211.4775,211.4775,3501.0
2021-10-15 14:10:00,220.69,220.79,220.57,220.61,9135.0,211.4775,211.5733,211.3625,211.4008,9135.0
2021-10-15 14:15:00,220.6,220.65,220.56,220.59,5303.0,211.3913,211.4392,211.3529,211.3817,5303.0
2021-10-15 14:20:00,220.59,220.73,220.56,220.72,4758.0,211.3817,211.5158,211.3529,211.5062,4758.0
2021-10-15 14:25:00,220.72,220.77,220.66,220.74,3785.0,211.5062,211.5542,211.4488,211.5254,3785.0
2021-10-15 14:30:00,220.74,220.76,220.31,220.52,7320.0,211.5254,211.5446,211.1134,211.3146,7320.0
2021-10-15 14:35:00,220.53,220.6,220.41,220.54,4704.0,211.3242,211.3913,211.2092,211.3338,4704.0
2021-10-15 14:40:00,220.51,220.51,220.41,220.42,4679.0,211.305,211.305,211.2092,211.2188,4679.0
2021-10-15 14:45:00,220.39,220.39,220.31,220.33,6100.0,211.19,211.19,211.1134,211.1325,6100.0
2021-10-15 14:50:00,220.35,220.44,220.28,220.36,5927.0,211.1517,211.2379,211.0846,211.1613,5927.0
2021-10-15 14:55:00,220.42,220.51,220.37,220.49,6062.0,211.2188,211.305,211.1709,211.2858,6062.0
2021-10-15 15:00:00,220.43,220.5,220.24,220.25,7204.0,211.2284,211.2954,211.0463,211.0559,7204.0
2021-10-15 15:05:00,220.28,220.33,220.23,220.26,5842.0,211.0846,211.1325,211.0367,211.0654,5842.0
2021-10-15 15:10:00,220.23,220.54,220.23,220.53,11234.0,211.0367,211.3338,211.0367,211.3242,11234.0
2021-10-15 15:15:00,220.57,220.59,220.38,220.39,7241.0,211.3625,211.3817,211.1804,211.19,7241.0
2021-10-15 15:20:00,220.4,220.4,219.88,220.01,8217.0,211.1996,211.1996,210.7013,210.8259,8217.0
2021-10-15 15:25:00,220.01,220.14,219.99,220.14,7672.0,210.8259,210.9505,210.8067,210.9505,7672.0
2021-10-15 15:30:00,220.08,220.14,219.96,219.99,7567.0,210.893,210.9505,210.778,210.8067,7567.0
2021-10-15 15:35:00,220.0,220.25,220.0,220.14,14681.0,210.8163,211.0559,210.8163,210.9505,14681.0
2021-10-15 15:40:00,220.16,220.18,219.85,219.88,11735.0,210.9696,210.9888,210.6726,210.7013,11735.0
2021-10-15 15:45:00,219.87,219.88,219.42,219.51,25931.0,210.6917,210.7013,210.2605,210.3468,25931.0
2021-10-15 15:50:00,219.49,219.83,219.37,219.7,39742.0,210.3276,210.6534,210.2126,210.5288,39742.0
2021-10-15 15:55:00,219.68,220.21,219.63,220.18,124970.0,210.5097,211.0175,210.4617,210.9888,124970.0
2021-10-18 09:30:00,218.1,219.54,218.1,218.69,16686.0,208.9956,210.3755,208.9956,209.561,16686.0
2021-10-18 09:35:00,218.35,218.43,217.93,218.03,13411.0,209.2352,209.3118,208.8327,208.9285,13411.0
2021-10-18 09:40:00,218.02,218.06,217.51,217.7,5196.0,208.919,208.9573,208.4302,208.6123,5196.0
2021-10-18 09:45:00,217.78,218.02,217.58,217.73,2739.0,208.689,208.919,208.4973,208.6411,2739.0
2021-10-18 09:50:00,217.74,218.15,217.74,217.89,4372.0,208.6506,209.0435,208.6506,208.7944,4372.0
2021-10-18 09:55:00,218.05,218.44,218.0,218.06,7710.0,208.9477,209.3214,208.8998,208.9573,7710.0
2021-10-18 10:00:00,218.11,218.81,218.05,218.62,32117.0,209.0052,209.676,208.9477,209.4939,32117.0
2021-10-18 10:05:00,218.55,218.55,218.17,218.38,28283.0,209.4268,209.4268,209.0627,209.2639,28283.0
2021-10-18 10:10:00,218.25,218.25,217.45,217.45,12985.0,209.1394,209.1394,208.3727,208.3727,12985.0
2021-10-18 10:15:00,217.45,217.84,217.28,217.84,16064.0,208.3727,208.7465,208.2098,208.7465,16064.0
2021-10-18 10:20:00,217.81,218.2,217.8,218.16,34197.0,208.7177,209.0914,208.7081,209.0531,34197.0
2021-10-18 10:25:00,218.09,218.8,218.08,218.73,7229.0,208.986,209.6664,208.9765,209.5993,7229.0
2021-10-18 10:30:00,218.61,218.77,218.34,218.62,3114.0,209.4843,209.6376,209.2256,209.4939,3114.0
2021-10-18 10:35:00,218.58,218.69,218.35,218.53,7691.0,209.4556,209.561,209.2352,209.4077,7691.0
2021-10-18 10:40:00,218.46,219.02,218.46,218.7,3860.0,209.3406,209.8772,209.3406,209.5706,3860.0
2021-10-18 10:45:00,218.78,218.79,218.48,218.64,6807.0,209.6472,209.6568,209.3598,209.5131,6807.0
2021-10-18 10:50:00,218.49,218.49,218.2,218.28,2052.0,209.3693,209.3693,209.0914,209.1681,2052.0
2021-10-18 10:55:00,218.15,218.47,218.15,218.47,4914.0,209.0435,209.3502,209.0435,209.3502,4914.0
2021-10-18 11:00:00,218.5,218.55,218.36,218.44,2814.0,209.3789,209.4268,209.2448,209.3214,2814.0
2021-10-18 11:05:00,218.37,218.55,218.35,218.36,5393.0,209.2543,209.4268,209.2352,209.2448,5393.0
2021-10-18 11:10:00,218.35,218.55,218.26,218.54,8157.0,209.2352,209.4268,209.1489,209.4172,8157.0
2021-10-18 11:15:00,218.52,218.92,218.52,218.92,3804.0,209.3981,209.7814,209.3981,209.7814,3804.0
2021-10-18 11:20:00,219.01,219.28,218.98,219.1,4949.0,209.8676,210.1264,209.8389,209.9539,4949.0
2021-10-18 11:25:00,219.14,219.32,219.1,219.17,4032.0,209.9922,210.1647,209.9539,210.0209,4032.0
2021-10-18 11:30:00,219.15,219.25,219.15,219.21,2094.0,210.0018,210.0976,210.0018,210.0593,2094.0
2021-10-18 11:35:00,219.13,219.18,218.83,218.9,1820.0,209.9826,210.0305,209.6951,209.7622,1820.0
2021-10-18 11:40:00,218.87,218.87,218.58,218.58,2311.0,209.7335,209.7335,209.4556,209.4556,2311.0
2021-10-18 11:45:00,218.65,218.71,218.54,218.55,2529.0,209.5227,209.5802,209.4172,209.4268,2529.0
2021-10-18 11:50:00,218.54,218.72,218.54,218.72,2310.0,209.4172,209.5897,209.4172,209.5897,2310.0
2021-10-18 11:55:00,218.68,218.77,218.68,218.76,1046.0,209.5514,209.6376,209.5514,209.6281,1046.0
2021-10-18 12:00:00,218.69,218.82,218.63,218.82,3667.0,209.561,209.6856,209.5035,209.6856,3667.0
2021-10-18 12:05:00,218.77,218.86,218.76,218.79,2818.0,209.6376,209.7239,209.6281,209.6568,2818.0
2021-10-18 12:10:00,218.79,218.82,218.73,218.82,731.0,209.6568,209.6856,209.5993,209.6856,731.0
2021-10-18 12:15:00,218.76,218.82,218.76,218.79,1500.0,209.6281,209.6856,209.6281,209.6568,1500.0
2021-10-18 12:20:00,218.76,218.79,218.72,218.75,1314.0,209.6281,209.6568,209.5897,209.6185,1314.0
2021-10-18 12:25:00,218.65,218.76,218.63,218.76,2950.0,209.5227,209.6281,209.5035,209.6281,2950.0
2021-10-18 12:30:00,218.75,218.95,218.74,218.95,2514.0,209.6185,209.8101,209.6089,209.8101,2514.0
2021-10-18 12:35:00,218.93,218.95,218.88,218.88,1535.0,209.791,209.8101,209.7431,209.7431,1535.0
2021-10-18 12:40:00,218.92,218.94,218.84,218.9,1711.0,209.7814,209.8006,209.7047,209.7622,1711.0
2021-10-18 12:45:00,218.93,218.96,218.89,218.91,1724.0,209.791,209.8197,209.7526,209.7718,1724.0
2021-10-18 12:50:00,218.93,218.93,218.84,218.87,2934.0,209.791,209.791,209.7047,209.7335,2934.0
2021-10-18 12:55:00,218.84,218.98,218.77,218.95,22245.0,209.7047,209.8389,209.6376,209.8101,22245.0
2021-10-18 13:00:00,219.01,219.09,218.99,219.09,1844.0,209.8676,209.9443,209.8485,209.9443,1844.0
2021-10-18 13:05:00,219.13,219.15,219.12,219.14,1506.0,209.9826,210.0018,209.973,209.9922,1506.0
2021-10-18 13:10:00,219.14,219.14,219.0,219.04,1641.0,209.9922,209.9922,209.858,209.8964,1641.0
2021-10-18 13:15:00,219.0,219.01,218.91,218.91,2543.0,209.858,209.8676,209.7718,209.7718,2543.0
2021-10-18 13:20:00,218.92,218.92,218.59,218.68,1344.0,209.7814,209.7814,209.4652,209.5514,1344.0
2021-10-18 13:25:00,218.63,218.64,218.51,218.54,1872.0,209.5035,209.5131,209.3885,209.4172,1872.0
2021-10-18 13:30:00,218.49,218.54,218.43,218.49,2213.0,209.3693,209.4172,209.3118,209.3693,2213.0
2021-10-18 13:35:00,218.48,218.5,218.44,218.49,1641.0,209.3598,209.3789,209.3214,209.3693,1641.0
2021-10-18 13:40:00,218.47,218.54,218.46,218.54,2090.0,209.3502,209.4172,209.3406,209.4172,2090.0
2021-10-18 13:45:00,218.55,218.66,218.54,218.66,1988.0,209.4268,209.5322,209.4172,209.5322,1988.0
2021-10-18 13:50:00,218.69,218.83,218.56,218.56,3904.0,209.561,209.6951,209.4364,209.4364,3904.0
2021-10-18 13:55:00,218.53,218.61,218.42,218.51,5111.0,209.4077,209.4843,209.3023,209.3885,5111.0
2021-10-18 14:00:00,218.42,218.57,218.36,218.57,5542.0,209.3023,209.446,209.2448,209.446,5542.0
2021-10-18 14:05:00,218.6,218.68,218.58,218.64,2498.0,209.4747,209.5514,209.4556,209.5131,2498.0
2021-10-18 14:10:00,218.68,218.83,218.68,218.7,2617.0,209.5514,209.6951,209.5514,209.5706,2617.0
2021-10-18 14:15:00,218.67,218.92,218.67,218.87,2889.0,209.5418,209.7814,209.5418,209.7335,2889.0
2021-10-18 14:20:00,218.75,218.79,218.57,218.59,14526.0,209.6185,209.6568,209.446,209.4652,14526.0
2021-10-18 14:25:00,218.54,218.58,218.41,218.52,3815.0,209.4172,209.4556,209.2927,209.3981,3815.0
2021-10-18 14:30:00,218.49,218.57,218.47,218.57,1918.0,209.3693,209.446,209.3502,209.446,1918.0
2021-10-18 14:35:00,218.56,218.68,218.51,218.58,2786.0,209.4364,209.5514,209.3885,209.4556,2786.0
2021-10-18 14:40:00,218.61,218.61,218.52,218.61,1861.0,209.4843,209.4843,209.3981,209.4843,1861.0
2021-10-18 14:45:00,218.52,218.63,218.52,218.58,2100.0,209.3981,209.5035,209.3981,209.4556,2100.0
2021-10-18 14:50:00,218.58,218.62,218.49,218.51,4660.0,209.4556,209.4939,209.3693,209.3885,4660.0
2021-10-18 14:55:00,218.48,218.56,218.42,218.45,3553.0,209.3598,209.4364,209.3023,209.331,3553.0
2021-10-18 15:00:00,218.49,218.49,218.34,218.44,2393.0,209.3693,209.3693,209.2256,209.3214,2393.0
2021-10-18 15:05:00,218.47,218.47,218.36,218.38,2499.0,209.3502,209.3502,209.2448,209.2639,2499.0
2021-10-18 15:10:00,218.4,218.66,218.4,218.54,4336.0,209.2831,209.5322,209.2831,209.4172,4336.0
2021-10-18 15:15:00,218.52,218.58,218.46,218.58,3694.0,209.3981,209.4556,209.3406,209.4556,3694.0
2021-10-18 15:20:00,218.58,218.67,218.54,218.56,2622.0,209.4556,209.5418,209.4172,209.4364,2622.0
2021-10-18 15:25:00,218.51,218.51,218.43,218.43,2150.0,209.3885,209.3885,209.3118,209.3118,2150.0
2021-10-18 15:30:00,218.38,218.64,218.38,218.49,6472.0,209.2639,209.5131,209.2639,209.3693,6472.0
2021-10-18 15:35:00,218.42,218.46,218.32,218.41,7740.0,209.3023,209.3406,209.2064,209.2927,7740.0
2021-10-18 15:40:00,218.44,218.5,218.34,218.37,4951.0,209.3214,209.3789,209.2256,209.2543,4951.0
2021-10-18 15:45:00,218.36,218.49,218.22,218.39,8405.0,209.2448,209.3693,209.1106,209.2735,8405.0
2021-10-18 15:50:00,218.38,218.63,218.31,218.45,14570.0,209.2639,209.5035,209.1968,209.331,14570.0
2021-10-18 15:55:00,218.44,218.72,218.35,218.65,46936.0,209.3214,209.5897,209.2352,209.5227,46936.0
2021-10-19 09:30:00,219.82,219.82,219.29,219.58,13920.0,210.6438,210.6438,210.1359,210.4138,13920.0
2021-10-19 09:35:00,219.28,219.46,218.95,219.16,2513.0,210.1264,210.2988,209.8101,210.0114,2513.0
2021-10-19 09:40:00,219.19,219.19,218.31,218.31,2474.0,210.0401,210.0401,209.1968,209.1968,2474.0
2021-10-19 09:45:00,218.37,218.4,218.15,218.22,2243.0,209.2543,209.2831,209.0435,209.1106,2243.0
2021-10-19 09:50:00,218.3,218.42,217.74,218.0,2816.0,209.1873,209.3023,208.6506,208.8998,2816.0
2021-10-19 09:55:00,217.78,218.06,217.73,217.83,2442.0,208.689,208.9573,208.6411,208.7369,2442.0
2021-10-19 10:00:00,217.83,218.43,217.82,218.28,7314.0,208.7369,209.3118,208.7273,209.1681,7314.0
2021-10-19 10:05:00,218.39,218.39,218.16,218.29,2100.0,209.2735,209.2735,209.0531,209.1777,2100.0
2021-10-19 10:10:00,218.38,218.5,218.27,218.34,3800.0,209.2639,209.3789,209.1585,209.2256,3800.0
2021-10-19 10:15:00,218.39,218.55,218.34,218.47,3485.0,209.2735,209.4268,209.2256,209.3502,3485.0
2021-10-19 10:20:00,218.46,218.5,218.16,218.19,6240.0,209.3406,209.3789,209.0531,209.0819,6240.0
2021-10-19 10:25:00,218.33,218.41,218.29,218.4,1803.0,209.216,209.2927,209.1777,209.2831,1803.0
2021-10-19 10:30:00,218.4,218.61,218.28,218.32,8668.0,209.2831,209.4843,209.1681,209.2064,8668.0
2021-10-19 10:35:00,218.28,218.28,217.84,217.97,3136.0,209.1681,209.1681,208.7465,208.871,3136.0
2021-10-19 10:40:00,218.05,218.12,217.87,217.87,3689.0,208.9477,209.0148,208.7752,208.7752,3689.0
2021-10-19 10:45:00,217.96,217.96,217.76,217.77,3179.0,208.8615,208.8615,208.6698,208.6794,3179.0
2021-10-19 10:50:00,217.82,218.29,217.82,218.23,3547.0,208.7273,209.1777,208.7273,209.1202,3547.0
2021-10-19 10:55:00,218.23,218.4,218.16,218.16,2665.0,209.1202,209.2831,209.0531,209.0531,2665.0
2021-10-19 11:00:00,218.17,218.26,217.97,218.18,8177.0,209.0627,209.1489,208.871,209.0723,8177.0
2021-10-19 11:05:00,218.27,218.34,218.15,218.29,7497.0,209.1585,209.2256,209.0435,209.1777,7497.0
2021-10-19 11:10:00,218.27,218.43,218.27,218.39,4164.0,209.1585,209.3118,209.1585,209.2735,4164.0
2021-10-19 11:15:00,218.42,218.73,218.42,218.66,5296.0,209.3023,209.5993,209.3023,209.5322,5296.0
2021-10-19 11:20:00,218.75,218.75,218.65,218.65,2652.0,209.6185,209.6185,209.5227,209.5227,2652.0
2021-10-19 11:25:00,218.61,218.73,218.51,218.58,4813.0,209.4843,209.5993,209.3885,209.4556,4813.0
2021-10-19 11:30:00,218.64,218.67,218.45,218.52,2877.0,209.5131,209.5418,209.331,209.3981,2877.0
2021-10-19 11:35:00,218.52,218.55,218.47,218.49,1650.0,209.3981,209.4268,209.3502,209.3693,1650.0
2021-10-19 11:40:00,218.51,218.62,218.5,218.61,1811.0,209.3885,209.4939,209.3789,209.4843,1811.0
2021-10-19 11:45:00,218.6,218.76,218.6,218.76,2608.0,209.4747,209.6281,209.4747,209.6281,2608.0
2021-10-19 11:50:00,218.69,218.89,218.69,218.8,1570.0,209.561,209.7526,209.561,209.6664,1570.0
2021-10-19 11:55:00,218.88,219.07,218.83,219.07,2348.0,209.7431,209.9251,209.6951,209.9251,2348.0
2021-10-19 12:00:00,218.99,219.54,218.99,219.54,6864.0,209.8485,210.3755,209.8485,210.3755,6864.0
2021-10-19 12:05:00,219.54,219.54,219.36,219.39,2978.0,210.3755,210.3755,210.203,210.2318,2978.0
2021-10-19 12:10:00,219.39,219.57,219.39,219.46,2205.0,210.2318,210.4043,210.2318,210.2988,2205.0
2021-10-19 12:15:00,219.44,219.49,219.39,219.39,4617.0,210.2797,210.3276,210.2318,210.2318,4617.0
2021-10-19 12:20:00,219.41,219.64,219.32,219.62,6647.0,210.2509,210.4713,210.1647,210.4522,6647.0
2021-10-19 12:25:00,219.62,219.72,219.59,219.7,4633.0,210.4522,210.548,210.4234,210.5288,4633.0
2021-10-19 12:30:00,219.72,219.84,219.66,219.76,3402.0,210.548,210.663,210.4905,210.5863,3402.0
2021-10-19 12:35:00,219.78,220.09,219.78,220.09,6935.0,210.6055,210.9025,210.6055,210.9025,6935.0
2021-10-19 12:40:00,220.02,220.11,219.99,220.02,3865.0,210.8355,210.9217,210.8067,210.8355,3865.0
2021-10-19 12:45:00,220.05,220.06,219.84,219.84,3884.0,210.8642,210.8738,210.663,210.663,3884.0
2021-10-19 12:50:00,219.78,219.79,219.72,219.78,475.0,210.6055,210.6151,210.548,210.6055,475.0
2021-10-19 12:55:00,219.85,220.07,219.8,220.06,5305.0,210.6726,210.8834,210.6247,210.8738,5305.0
2021-10-19 13:00:00,220.06,220.06,219.83,219.9,3470.0,210.8738,210.8738,210.6534,210.7205,3470.0
2021-10-19 13:05:00,219.91,219.91,219.75,219.83,1756.0,210.7301,210.7301,210.5767,210.6534,1756.0
2021-10-19 13:10:00,219.74,219.75,219.65,219.75,1507.0,210.5672,210.5767,210.4809,210.5767,1507.0
2021-10-19 13:15:00,219.73,219.73,219.58,219.6,4724.0,210.5576,210.5576,210.4138,210.433,4724.0
2021-10-19 13:20:00,219.62,219.65,219.54,219.6,3946.0,210.4522,210.4809,210.3755,210.433,3946.0
2021-10-19 13:25:00,219.57,219.57,219.37,219.37,2306.0,210.4043,210.4043,210.2126,210.2126,2306.0
2021-10-19 13:30:00,219.37,219.49,219.37,219.44,4057.0,210.2126,210.3276,210.2126,210.2797,4057.0
2021-10-19 13:35:00,219.47,219.65,219.46,219.65,4353.0,210.3084,210.4809,210.2988,210.4809,4353.0
2021-10-19 13:40:00,219.64,219.65,219.55,219.6,3857.0,210.4713,210.4809,210.3851,210.433,3857.0
2021-10-19 13:45:00,219.57,219.57,219.33,219.41,10951.0,210.4043,210.4043,210.1743,210.2509,10951.0
2021-10-19 13:50:00,219.4,219.46,219.26,219.33,2202.0,210.2413,210.2988,210.1072,210.1743,2202.0
2021-10-19 13:55:00,219.36,219.41,219.0,219.21,11423.0,210.203,210.2509,209.858,210.0593,11423.0
2021-10-19 14:00:00,219.14,219.38,219.14,219.34,3162.0,209.9922,210.2222,209.9922,210.1839,3162.0
2021-10-19 14:05:00,219.39,219.41,219.19,219.19,4649.0,210.2318,210.2509,210.0401,210.0401,4649.0
2021-10-19 14:10:00,219.18,219.22,219.04,219.08,2715.0,210.0305,210.0689,209.8964,209.9347,2715.0
2021-10-19 14:15:00,219.01,219.04,218.9,219.04,1000.0,209.8676,209.8964,209.7622,209.8964,1000.0
2021-10-19 14:20:00,219.02,219.02,218.79,218.79,1550.0,209.8772,209.8772,209.6568,209.6568,1550.0
2021-10-19 14:25:00,218.77,218.88,218.77,218.85,3333.0,209.6376,209.7431,209.6376,209.7143,3333.0
2021-10-19 14:30:00,218.82,218.85,218.28,218.41,14424.0,209.6856,209.7143,209.1681,209.2927,14424.0
2021-10-19 14:35:00,218.5,218.67,218.44,218.66,1625.0,209.3789,209.5418,209.3214,209.5322,1625.0
2021-10-19 14:40:00,218.61,218.68,218.57,218.67,2705.0,209.4843,209.5514,209.446,209.5418,2705.0
2021-10-19 14:45:00,218.66,218.67,218.53,218.63,6495.0,209.5322,209.5418,209.4077,209.5035,6495.0
2021-10-19 14:50:00,218.66,218.77,218.63,218.7,3422.0,209.5322,209.6376,209.5035,209.5706,3422.0
2021-10-19 14:55:00,218.68,218.76,218.57,218.65,5128.0,209.5514,209.6281,209.446,209.5227,5128.0
2021-10-19 15:00:00,218.64,218.73,218.59,218.68,2636.0,209.5131,209.5993,209.4652,209.5514,2636.0
2021-10-19 15:05:00,218.69,219.05,218.63,219.05,15674.0,209.561,209.906,209.5035,209.906,15674.0
2021-10-19 15:10:00,219.19,219.31,219.14,219.28,4300.0,210.0401,210.1551,209.9922,210.1264,4300.0
2021-10-19 15:15:00,219.25,219.34,219.21,219.27,3597.0,210.0976,210.1839,210.0593,210.1168,3597.0
2021-10-19 15:20:00,219.34,219.38,219.19,219.19,3283.0,210.1839,210.2222,210.0401,210.0401,3283.0
2021-10-19 15:25:00,219.2,219.3,219.17,219.27,2094.0,210.0497,210.1455,210.0209,210.1168,2094.0
2021-10-19 15:30:00,219.24,219.24,218.99,219.03,6648.0,210.088,210.088,209.8485,209.8868,6648.0
2021-10-19 15:35:00,219.06,219.18,218.81,218.96,7569.0,209.9155,210.0305,209.676,209.8197,7569.0
2021-10-19 15:40:00,218.93,219.17,218.93,219.12,4078.0,209.791,210.0209,209.791,209.973,4078.0
2021-10-19 15:45:00,219.11,219.38,219.11,219.32,8034.0,209.9635,210.2222,209.9635,210.1647,8034.0
2021-10-19 15:50:00,219.33,219.56,219.24,219.49,11255.0,210.1743,210.3947,210.088,210.3276,11255.0
2021-10-19 15:55:00,219.52,219.66,219.4,219.5,44637.0,210.3563,210.4905,210.2413,210.3372,44637.0
2021-10-20 09:30:00,220.07,220.28,218.88,218.88,9025.0,210.8834,211.0846,209.7431,209.7431,9025.0
2021-10-20 09:35:00,218.68,219.04,218.65,219.04,1200.0,209.5514,209.8964,209.5227,209.8964,1200.0
2021-10-20 09:40:00,218.98,219.14,218.69,218.74,1834.0,209.8389,209.9922,209.561,209.6089,1834.0
2021-10-20 09:45:00,218.84,219.02,218.65,218.87,2572.0,209.7047,209.8772,209.5227,209.7335,2572.0
2021-10-20 09:50:00,219.23,219.27,219.04,219.21,1764.0,210.0784,210.1168,209.8964,210.0593,1764.0
2021-10-20 09:55:00,219.17,219.29,219.17,219.23,1201.0,210.0209,210.1359,210.0209,210.0784,1201.0
2021-10-20 10:00:00,218.91,219.68,218.91,219.68,3227.0,209.7718,210.5097,209.7718,210.5097,3227.0
2021-10-20 10:05:00,219.63,219.76,219.5,219.69,2648.0,210.4617,210.5863,210.3372,210.5192,2648.0
2021-10-20 10:10:00,219.67,220.13,219.67,220.04,2972.0,210.5001,210.9409,210.5001,210.8546,2972.0
2021-10-20 10:15:00,219.98,219.98,219.56,219.86,3692.0,210.7971,210.7971,210.3947,210.6821,3692.0
2021-10-20 10:20:00,219.77,219.83,219.67,219.83,2831.0,210.5959,210.6534,210.5001,210.6534,2831.0
2021-10-20 10:25:00,219.89,220.04,219.86,219.97,1734.0,210.7109,210.8546,210.6821,210.7876,1734.0
2021-10-20 10:30:00,220.07,220.13,219.94,220.07,1893.0,210.8834,210.9409,210.7588,210.8834,1893.0
2021-10-20 10:35:00,220.08,220.23,220.0,220.0,3332.0,210.893,211.0367,210.8163,210.8163,3332.0
2021-10-20 10:40:00,220.15,220.17,220.0,220.04,3350.0,210.96,210.9792,210.8163,210.8546,3350.0
2021-10-20 10:45:00,219.98,220.22,219.97,220.15,5110.0,210.7971,211.0271,210.7876,210.96,5110.0
2021-10-20 10:50:00,220.13,220.13,219.66,219.66,5831.0,210.9409,210.9409,210.4905,210.4905,5831.0
2021-10-20 10:55:00,219.78,220.32,219.71,220.31,17463.0,210.6055,211.1229,210.5384,211.1134,17463.0
2021-10-20 11:00:00,220.12,220.35,219.88,219.88,3394.0,210.9313,211.1517,210.7013,210.7013,3394.0
2021-10-20 11:05:00,219.97,220.13,219.97,220.03,2486.0,210.7876,210.9409,210.7876,210.845,2486.0
2021-10-20 11:10:00,220.1,220.3,220.07,220.3,2079.0,210.9121,211.1038,210.8834,211.1038,2079.0
2021-10-20 11:15:00,220.19,220.36,220.17,220.34,1200.0,210.9984,211.1613,210.9792,211.1421,1200.0
2021-10-20 11:20:00,220.42,220.52,220.21,220.22,5612.0,211.2188,211.3146,211.0175,211.0271,5612.0
2021-10-20 11:25:00,220.29,220.32,220.09,220.31,1291.0,211.0942,211.1229,210.9025,211.1134,1291.0
2021-10-20 11:30:00,220.35,220.49,220.28,220.41,1758.0,211.1517,211.2858,211.0846,211.2092,1758.0
2021-10-20 11:35:00,220.34,220.5,220.34,220.43,1386.0,211.1421,211.2954,211.1421,211.2284,1386.0
2021-10-20 11:40:00,220.44,220.57,220.27,220.34,3399.0,211.2379,211.3625,211.075,211.1421,3399.0
2021-10-20 11:45:00,220.28,220.29,220.02,220.1,1400.0,211.0846,211.0942,210.8355,210.9121,1400.0
2021-10-20 11:50:00,220.12,220.27,220.11,220.22,2804.0,210.9313,211.075,210.9217,211.0271,2804.0
2021-10-20 11:55:00,220.1,220.1,220.07,220.07,300.0,210.9121,210.9121,210.8834,210.8834,300.0
2021-10-20 12:00:00,220.05,220.21,219.99,220.21,1337.0,210.8642,211.0175,210.8067,211.0175,1337.0
2021-10-20 12:05:00,220.2,220.27,220.1,220.22,1946.0,211.008,211.075,210.9121,211.0271,1946.0
2021-10-20 12:10:00,220.15,220.34,220.15,220.27,2416.0,210.96,211.1421,210.96,211.075,2416.0
2021-10-20 12:15:00,220.28,220.28,220.08,220.11,1038.0,211.0846,211.0846,210.893,210.9217,1038.0
2021-10-20 12:20:00,220.13,220.19,220.01,220.01,2127.0,210.9409,210.9984,210.8259,210.8259,2127.0
2021-10-20 12:25:00,220.06,220.19,220.03,220.11,2393.0,210.8738,210.9984,210.845,210.9217,2393.0
2021-10-20 12:30:00,220.17,220.3,220.17,220.17,2245.0,210.9792,211.1038,210.9792,210.9792,2245.0
2021-10-20 12:35:00,220.17,220.39,220.17,220.39,3229.0,210.9792,211.19,210.9792,211.19,3229.0
2021-10-20 12:40:00,220.4,220.55,220.38,220.45,12820.0,211.1996,211.3433,211.1804,211.2475,12820.0
2021-10-20 12:45:00,220.53,220.7,220.42,220.7,6984.0,211.3242,211.4871,211.2188,211.4871,6984.0
2021-10-20 12:50:00,220.7,220.75,220.59,220.62,1927.0,211.4871,211.535,211.3817,211.4104,1927.0
2021-10-20 12:55:00,220.63,220.76,220.61,220.66,2030.0,211.42,211.5446,211.4008,211.4488,2030.0
2021-10-20 13:00:00,220.61,220.65,220.51,220.51,1000.0,211.4008,211.4392,211.305,211.305,1000.0
2021-10-20 13:05:00,220.44,220.56,220.43,220.56,784.0,211.2379,211.3529,211.2284,211.3529,784.0
2021-10-20 13:10:00,220.59,220.59,220.44,220.52,1619.0,211.3817,211.3817,211.2379,211.3146,1619.0
2021-10-20 13:15:00,220.5,220.51,220.39,220.39,1843.0,211.2954,211.305,211.19,211.19,1843.0
2021-10-20 13:20:00,220.34,220.45,220.22,220.42,2063.0,211.1421,211.2475,211.0271,211.2188,2063.0
2021-10-20 13:25:00,220.45,220.6,220.45,220.59,1400.0,211.2475,211.3913,211.2475,211.3817,1400.0
2021-10-20 13:30:00,220.54,220.54,220.39,220.39,600.0,211.3338,211.3338,211.19,211.19,600.0
2021-10-20 13:35:00,220.51,220.59,220.46,220.46,1469.0,211.305,211.3817,211.2571,211.2571,1469.0
2021-10-20 13:40:00,220.4,220.41,220.34,220.4,1324.0,211.1996,211.2092,211.1421,211.1996,1324.0
2021-10-20 13:45:00,220.35,220.48,220.35,220.45,1370.0,211.1517,211.2763,211.1517,211.2475,1370.0
2021-10-20 13:50:00,220.41,220.53,220.41,220.51,800.0,211.2092,211.3242,211.2092,211.305,800.0
2021-10-20 13:55:00,220.51,220.52,220.42,220.43,2369.0,211.305,211.3146,211.2188,211.2284,2369.0
2021-10-20 14:00:00,220.37,220.54,220.36,220.54,1934.0,211.1709,211.3338,211.1613,211.3338,1934.0
2021-10-20 14:05:00,220.53,220.74,220.52,220.69,1322.0,211.3242,211.5254,211.3146,211.4775,1322.0
2021-10-20 14:10:00,220.64,220.82,220.61,220.82,5129.0,211.4296,211.6021,211.4008,211.6021,5129.0
2021-10-20 14:15:00,220.87,220.93,220.83,220.9,2989.0,211.65,211.7075,211.6117,211.6787,2989.0
2021-10-20 14:20:00,220.9,220.96,220.79,220.79,1482.0,211.6787,211.7362,211.5733,211.5733,1482.0
2021-10-20 14:25:00,220.78,220.8,220.7,220.76,1329.0,211.5637,211.5829,211.4871,211.5446,1329.0
2021-10-20 14:30:00,220.72,220.87,220.71,220.82,2659.0,211.5062,211.65,211.4967,211.6021,2659.0
2021-10-20 14:35:00,220.78,220.85,220.74,220.85,1922.0,211.5637,211.6308,211.5254,211.6308,1922.0
2021-10-20 14:40:00,220.89,220.89,220.7,220.7,2244.0,211.6692,211.6692,211.4871,211.4871,2244.0
2021-10-20 14:45:00,220.69,220.96,220.69,220.96,5940.0,211.4775,211.7362,211.4775,211.7362,5940.0
2021-10-20 14:50:00,220.91,220.92,220.83,220.88,3902.0,211.6883,211.6979,211.6117,211.6596,3902.0
2021-10-20 14:55:00,220.83,220.86,220.76,220.86,2727.0,211.6117,211.6404,211.5446,211.6404,2727.0
2021-10-20 15:00:00,220.94,221.0,220.84,220.96,1610.0,211.7171,211.7746,211.6212,211.7362,1610.0
2021-10-20 15:05:00,220.98,221.11,220.98,221.11,1394.0,211.7554,211.88,211.7554,211.88,1394.0
2021-10-20 15:10:00,221.01,221.03,220.9,220.94,3616.0,211.7841,211.8033,211.6787,211.7171,3616.0
2021-10-20 15:15:00,220.93,220.93,220.71,220.81,2287.0,211.7075,211.7075,211.4967,211.5925,2287.0
2021-10-20 15:20:00,220.74,220.78,220.68,220.75,1722.0,211.5254,211.5637,211.4679,211.535,1722.0
2021-10-20 15:25:00,220.78,220.84,220.65,220.65,2837.0,211.5637,211.6212,211.4392,211.4392,2837.0
2021-10-20 15:30:00,220.63,220.63,220.48,220.5,6093.0,211.42,211.42,211.2763,211.2954,6093.0
2021-10-20 15:35:00,220.48,220.48,220.32,220.32,7138.0,211.2763,211.2763,211.1229,211.1229,7138.0
2021-10-20 15:40:00,220.35,220.64,220.35,220.61,7428.0,211.1517,211.4296,211.1517,211.4008,7428.0
2021-10-20 15:45:00,220.57,220.72,220.53,220.57,6134.0,211.3625,211.5062,211.3242,211.3625,6134.0
2021-10-20 15:50:00,220.52,220.64,220.48,220.53,14538.0,211.3146,211.4296,211.2763,211.3242,14538.0
2021-10-20 15:55:00,220.57,220.65,220.43,220.65,29599.0,211.3625,211.4392,211.2284,211.4392,29599.0
2021-10-21 09:30:00,221.12,222.0,220.5,221.23,34683.0,211.8895,212.7328,211.2954,211.995,34683.0
2021-10-21 09:35:00,220.78,220.9,220.33,220.56,2566.0,211.5637,211.6787,211.1325,211.3529,2566.0
2021-10-21 09:40:00,220.47,220.65,220.31,220.35,1997.0,211.2667,211.4392,211.1134,211.1517,1997.0
2021-10-21 09:45:00,220.39,220.87,220.38,220.82,5240.0,211.19,211.65,211.1804,211.6021,5240.0
2021-10-21 09:50:00,220.68,221.08,220.68,220.78,6240.0,211.4679,211.8512,211.4679,211.5637,6240.0
2021-10-21 09:55:00,220.86,220.88,220.58,220.79,9782.0,211.6404,211.6596,211.3721,211.5733,9782.0
2021-10-21 10:00:00,220.98,221.28,220.91,221.09,2075.0,211.7554,212.0429,211.6883,211.8608,2075.0
2021-10-21 10:05:00,221.39,221.72,221.39,221.72,700.0,212.1483,212.4645,212.1483,212.4645,700.0
2021-10-21 10:10:00,221.65,221.66,221.4,221.55,4510.0,212.3974,212.407,212.1579,212.3016,4510.0
2021-10-21 10:15:00,221.69,221.69,221.09,221.09,2020.0,212.4358,212.4358,211.8608,211.8608,2020.0
2021-10-21 10:20:00,221.04,221.28,221.04,221.17,2035.0,211.8129,212.0429,211.8129,211.9375,2035.0
2021-10-21 10:25:00,221.24,221.26,221.05,221.07,1319.0,212.0045,212.0237,211.8225,211.8416,1319.0
2021-10-21 10:30:00,221.24,221.47,221.08,221.42,1009.0,212.0045,212.2249,211.8512,212.177,1009.0
2021-10-21 10:35:00,221.42,221.42,221.11,221.11,2086.0,212.177,212.177,211.88,211.88,2086.0
2021-10-21 10:40:00,220.96,220.96,220.76,220.84,2901.0,211.7362,211.7362,211.5446,211.6212,2901.0
2021-10-21 10:45:00,220.89,221.2,220.89,221.09,2984.0,211.6692,211.9662,211.6692,211.8608,2984.0
2021-10-21 10:50:00,221.09,221.32,221.09,221.26,2463.0,211.8608,212.0812,211.8608,212.0237,2463.0
2021-10-21 10:55:00,221.24,221.41,221.11,221.11,3835.0,212.0045,212.1674,211.88,211.88,3835.0
2021-10-21 11:00:00,220.8,220.93,220.79,220.8,1403.0,211.5829,211.7075,211.5733,211.5829,1403.0
2021-10-21 11:05:00,220.75,220.75,220.44,220.61,1838.0,211.535,211.535,211.2379,211.4008,1838.0
2021-10-21 11:10:00,220.56,220.56,220.31,220.46,2797.0,211.3529,211.3529,211.1134,211.2571,2797.0
2021-10-21 11:15:00,220.58,220.65,220.15,220.15,2111.0,211.3721,211.4392,210.96,210.96,2111.0
2021-10-21 11:20:00,220.17,220.38,220.17,220.38,1229.0,210.9792,211.1804,210.9792,211.1804,1229.0
2021-10-21 11:25:00,220.41,220.41,220.02,220.21,3279.0,211.2092,211.2092,210.8355,211.0175,3279.0
2021-10-21 11:30:00,220.19,220.31,220.16,220.16,1802.0,210.9984,211.1134,210.9696,210.9696,1802.0
2021-10-21 11:35:00,220.11,220.27,220.11,220.13,1903.0,210.9217,211.075,210.9217,210.9409,1903.0
2021-10-21 11:40:00,220.14,220.14,220.02,220.02,912.0,210.9505,210.9505,210.8355,210.8355,912.0
2021-10-21 11:45:00,220.05,220.29,219.97,220.29,3997.0,210.8642,211.0942,210.7876,211.0942,3997.0
2021-10-21 11:50:00,220.32,220.54,220.31,220.45,1777.0,211.1229,211.3338,211.1134,211.2475,1777.0
2021-10-21 11:55:00,220.35,220.35,220.24,220.24,900.0,211.1517,211.1517,211.0463,211.0463,900.0
2021-10-21 12:00:00,220.37,220.42,220.28,220.39,2124.0,211.1709,211.2188,211.0846,211.19,2124.0
2021-10-21 12:05:00,220.5,220.78,220.5,220.64,8507.0,211.2954,211.5637,211.2954,211.4296,8507.0
2021-10-21 12:10:00,220.6,220.67,220.57,220.66,700.0,211.3913,211.4583,211.3625,211.4488,700.0
2021-10-21 12:15:00,220.69,220.77,220.55,220.77,4585.0,211.4775,211.5542,211.3433,211.5542,4585.0
2021-10-21 12:20:00,220.73,220.82,220.73,220.82,491.0,211.5158,211.6021,211.5158,211.6021,491.0
2021-10-21 12:25:00,220.81,220.89,220.81,220.89,400.0,211.5925,211.6692,211.5925,211.6692,400.0
2021-10-21 12:30:00,220.86,220.86,220.78,220.79,2887.0,211.6404,211.6404,211.5637,211.5733,2887.0
2021-10-21 12:35:00,220.75,220.81,220.75,220.77,919.0,211.535,211.5925,211.535,211.5542,919.0
2021-10-21 12:40:00,220.79,220.79,220.59,220.59,480.0,211.5733,211.5733,211.3817,211.3817,480.0
2021-10-21 12:45:00,220.6,220.61,220.52,220.58,3723.0,211.3913,211.4008,211.3146,211.3721,3723.0
2021-10-21 12:50:00,220.52,220.64,220.52,220.6,3957.0,211.3146,211.4296,211.3146,211.3913,3957.0
2021-10-21 12:55:00,220.52,220.52,220.36,220.5,2443.0,211.3146,211.3146,211.1613,211.2954,2443.0
2021-10-21 13:00:00,220.46,220.61,220.44,220.6,2469.0,211.2571,211.4008,211.2379,211.3913,2469.0
2021-10-21 13:05:00,220.59,220.8,220.57,220.77,5104.0,211.3817,211.5829,211.3625,211.5542,5104.0
2021-10-21 13:10:00,220.77,220.77,220.77,220.77,0.0,211.5542,211.5542,211.5542,211.5542,0.0
2021-10-21 13:15:00,220.69,220.77,220.64,220.77,1867.0,211.4775,211.5542,211.4296,211.5542,1867.0
2021-10-21 13:20:00,220.76,220.87,220.76,220.82,1978.0,211.5446,211.65,211.5446,211.6021,1978.0
2021-10-21 13:25:00,220.88,221.16,220.88,221.14,3872.0,211.6596,211.9279,211.6596,211.9087,3872.0
2021-10-21 13:30:00,221.11,221.31,221.11,221.31,2724.0,211.88,212.0716,211.88,212.0716,2724.0
2021-10-21 13:35:00,221.28,221.43,221.27,221.36,1767.0,212.0429,212.1866,212.0333,212.1195,1767.0
2021-10-21 13:40:00,221.36,221.36,221.3,221.3,300.0,212.1195,212.1195,212.062,212.062,300.0
2021-10-21 13:45:00,221.28,221.28,221.2,221.2,1428.0,212.0429,212.0429,211.9662,211.9662,1428.0
2021-10-21 13:50:00,221.19,221.32,221.14,221.2,3623.0,211.9566,212.0812,211.9087,211.9662,3623.0
2021-10-21 13:55:00,221.17,221.28,221.1,221.28,1222.0,211.9375,212.0429,211.8704,212.0429,1222.0
2021-10-21 14:00:00,221.26,221.37,221.21,221.37,1632.0,212.0237,212.1291,211.9758,212.1291,1632.0
2021-10-21 14:05:00,221.38,221.61,221.38,221.57,768.0,212.1387,212.3591,212.1387,212.3208,768.0
2021-10-21 14:10:00,221.53,221.61,221.47,221.48,2203.0,212.2824,212.3591,212.2249,212.2345,2203.0
2021-10-21 14:15:00,221.5,221.76,221.5,221.74,2199.0,212.2537,212.5028,212.2537,212.4837,2199.0
2021-10-21 14:20:00,221.71,221.71,221.43,221.55,1899.0,212.4549,212.4549,212.1866,212.3016,1899.0
2021-10-21 14:25:00,221.61,221.77,221.54,221.77,2915.0,212.3591,212.5124,212.292,212.5124,2915.0
2021-10-21 14:30:00,221.63,221.72,221.63,221.68,1500.0,212.3783,212.4645,212.3783,212.4262,1500.0
2021-10-21 14:35:00,221.68,221.79,221.68,221.71,1239.0,212.4262,212.5316,212.4262,212.4549,1239.0
2021-10-21 14:40:00,221.74,221.8,221.71,221.77,1226.0,212.4837,212.5412,212.4549,212.5124,1226.0
2021-10-21 14:45:00,221.78,221.79,221.69,221.71,1100.0,212.522,212.5316,212.4358,212.4549,1100.0
2021-10-21 14:50:00,221.66,221.71,221.66,221.69,1566.0,212.407,212.4549,212.407,212.4358,1566.0
2021-10-21 14:55:00,221.69,221.69,221.46,221.57,1443.0,212.4358,212.4358,212.2154,212.3208,1443.0
2021-10-21 15:00:00,221.66,221.66,221.45,221.56,3102.0,212.407,212.407,212.2058,212.3112,3102.0
2021-10-21 15:05:00,221.56,221.59,221.44,221.57,2313.0,212.3112,212.3399,212.1962,212.3208,2313.0
2021-10-21 15:10:00,221.61,221.74,221.58,221.74,3972.0,212.3591,212.4837,212.3303,212.4837,3972.0
2021-10-21 15:15:00,221.8,222.06,221.8,222.0,10094.0,212.5412,212.7903,212.5412,212.7328,10094.0
2021-10-21 15:20:00,221.96,222.13,221.95,221.98,3763.0,212.6945,212.8574,212.6849,212.7136,3763.0
2021-10-21 15:25:00,221.92,221.92,221.79,221.83,2645.0,212.6562,212.6562,212.5316,212.5699,2645.0
2021-10-21 15:30:00,221.89,221.89,221.67,221.78,2856.0,212.6274,212.6274,212.4166,212.522,2856.0
2021-10-21 15:35:00,221.75,221.85,221.74,221.74,6421.0,212.4933,212.5891,212.4837,212.4837,6421.0
2021-10-21 15:40:00,221.76,221.86,221.65,221.86,4867.0,212.5028,212.5987,212.3974,212.5987,4867.0
2021-10-21 15:45:00,221.82,221.97,221.8,221.87,7073.0,212.5603,212.7041,212.5412,212.6082,7073.0
2021-10-21 15:50:00,221.81,221.86,221.68,221.85,16463.0,212.5507,212.5987,212.4262,212.5891,16463.0
2021-10-21 15:55:00,221.87,222.36,221.87,222.3,25749.0,212.6082,213.0778,212.6082,213.0203,25749.0
2021-10-22 09:30:00,222.35,222.95,221.88,221.88,12153.0,213.0682,213.6432,212.6178,212.6178,12153.0
2021-10-22 09:35:00,222.04,223.0,222.04,223.0,3029.0,212.7711,213.6911,212.7711,213.6911,3029.0
2021-10-22 09:40:00,222.67,223.17,222.62,223.0,1879.0,213.3748,213.854,213.3269,213.6911,1879.0
2021-10-22 09:45:00,222.82,222.95,222.38,222.38,4011.0,213.5186,213.6432,213.097,213.097,4011.0
2021-10-22 09:50:00,222.38,222.82,222.26,222.54,5619.0,213.097,213.5186,212.982,213.2503,5619.0
2021-10-22 09:55:00,222.7,222.7,222.26,222.29,2802.0,213.4036,213.4036,212.982,213.0107,2802.0
2021-10-22 10:00:00,222.19,222.27,221.53,221.87,15823.0,212.9149,212.9915,212.2824,212.6082,15823.0
2021-10-22 10:05:00,221.78,221.84,221.46,221.47,8603.0,212.522,212.5795,212.2154,212.2249,8603.0
2021-10-22 10:10:00,221.48,221.48,221.16,221.2,5870.0,212.2345,212.2345,211.9279,211.9662,5870.0
2021-10-22 10:15:00,221.2,221.51,221.13,221.28,6811.0,211.9662,212.2633,211.8991,212.0429,6811.0
2021-10-22 10:20:00,221.38,221.52,221.31,221.45,3364.0,212.1387,212.2729,212.0716,212.2058,3364.0
2021-10-22 10:25:00,221.44,222.02,221.43,221.91,6721.0,212.1962,212.752,212.1866,212.6466,6721.0
2021-10-22 10:30:00,221.91,222.26,221.87,221.93,7221.0,212.6466,212.982,212.6082,212.6657,7221.0
2021-10-22 10:35:00,221.94,222.09,221.85,222.09,8691.0,212.6753,212.8191,212.5891,212.8191,8691.0
2021-10-22 10:40:00,222.05,222.42,222.04,222.24,5170.0,212.7807,213.1353,212.7711,212.9628,5170.0
2021-10-22 10:45:00,222.21,222.23,222.0,222.2,3473.0,212.934,212.9532,212.7328,212.9245,3473.0
2021-10-22 10:50:00,222.16,222.2,222.0,222.2,3235.0,212.8861,212.9245,212.7328,212.9245,3235.0
2021-10-22 10:55:00,222.3,222.43,222.0,222.09,2252.0,213.0203,213.1449,212.7328,212.8191,2252.0
2021-10-22 11:00:00,222.08,222.34,222.08,222.25,3505.0,212.8095,213.0586,212.8095,212.9724,3505.0
2021-10-22 11:05:00,222.46,222.65,222.45,222.63,1503.0,213.1736,213.3557,213.164,213.3365,1503.0
2021-10-22 11:10:00,222.58,222.61,222.4,222.45,3417.0,213.2886,213.3174,213.1161,213.164,3417.0
2021-10-22 11:15:00,222.45,222.54,222.11,222.34,3317.0,213.164,213.2503,212.8382,213.0586,3317.0
2021-10-22 11:20:00,222.34,222.34,221.93,221.93,1100.0,213.0586,213.0586,212.6657,212.6657,1100.0
2021-10-22 11:25:00,221.84,222.03,221.74,221.99,3829.0,212.5795,212.7616,212.4837,212.7232,3829.0
2021-10-22 11:30:00,221.92,222.04,221.72,221.96,1948.0,212.6562,212.7711,212.4645,212.6945,1948.0
2021-10-22 11:35:00,221.77,221.8,221.5,221.56,2904.0,212.5124,212.5412,212.2537,212.3112,2904.0
2021-10-22 11:40:00,221.65,221.72,221.25,221.41,3835.0,212.3974,212.4645,212.0141,212.1674,3835.0
2021-10-22 11:45:00,221.32,221.93,221.32,221.63,4070.0,212.0812,212.6657,212.0812,212.3783,4070.0
2021-10-22 11:50:00,221.81,221.81,221.45,221.77,5209.0,212.5507,212.5507,212.2058,212.5124,5209.0
2021-10-22 11:55:00,221.71,221.77,221.63,221.63,1010.0,212.4549,212.5124,212.3783,212.3783,1010.0
2021-10-22 12:00:00,221.64,221.71,221.4,221.62,2733.0,212.3878,212.4549,212.1579,212.3687,2733.0
2021-10-22 12:05:00,221.64,221.71,221.55,221.63,918.0,212.3878,212.4549,212.3016,212.3783,918.0
2021-10-22 12:10:00,221.63,221.94,221.56,221.86,4911.0,212.3783,212.6753,212.3112,212.5987,4911.0
2021-10-22 12:15:00,221.91,221.92,221.82,221.83,1628.0,212.6466,212.6562,212.5603,212.5699,1628.0
2021-10-22 12:20:00,221.94,222.13,221.94,222.01,4172.0,212.6753,212.8574,212.6753,212.7424,4172.0
2021-10-22 12:25:00,222.03,222.16,221.86,221.87,2502.0,212.7616,212.8861,212.5987,212.6082,2502.0
2021-10-22 12:30:00,221.87,221.99,221.86,221.99,4828.0,212.6082,212.7232,212.5987,212.7232,4828.0
2021-10-22 12:35:00,222.01,222.1,222.0,222.0,3308.0,212.7424,212.8286,212.7328,212.7328,3308.0
2021-10-22 12:40:00,221.94,222.1,221.89,222.1,2903.0,212.6753,212.8286,212.6274,212.8286,2903.0
2021-10-22 12:45:00,222.07,222.17,222.02,222.13,3633.0,212.7999,212.8957,212.752,212.8574,3633.0
2021-10-22 12:50:00,222.14,222.18,222.02,222.03,2379.0,212.867,212.9053,212.752,212.7616,2379.0
2021-10-22 12:55:00,222.03,222.03,221.8,221.84,2634.0,212.7616,212.7616,212.5412,212.5795,2634.0
2021-10-22 13:00:00,221.74,221.86,221.74,221.86,1886.0,212.4837,212.5987,212.4837,212.5987,1886.0
2021-10-22 13:05:00,221.89,221.89,221.68,221.85,3467.0,212.6274,212.6274,212.4262,212.5891,3467.0
2021-10-22 13:10:00,221.87,221.89,221.79,221.8,2503.0,212.6082,212.6274,212.5316,212.5412,2503.0
2021-10-22 13:15:00,221.73,221.82,221.64,221.77,5262.0,212.4741,212.5603,212.3878,212.5124,5262.0
2021-10-22 13:20:00,221.77,222.04,221.77,221.99,2204.0,212.5124,212.7711,212.5124,212.7232,2204.0
2021-10-22 13:25:00,221.97,221.97,221.84,221.84,1202.0,212.7041,212.7041,212.5795,212.5795,1202.0
2021-10-22 13:30:00,221.89,221.97,221.85,221.97,1461.0,212.6274,212.7041,212.5891,212.7041,1461.0
2021-10-22 13:35:00,221.99,221.99,221.8,221.89,6024.0,212.7232,212.7232,212.5412,212.6274,6024.0
2021-10-22 13:40:00,221.76,221.85,221.73,221.85,1900.0,212.5028,212.5891,212.4741,212.5891,1900.0
2021-10-22 13:45:00,221.89,221.9,221.83,221.84,515.0,212.6274,212.637,212.5699,212.5795,515.0
2021-10-22 13:50:00,221.84,221.9,221.83,221.89,1200.0,212.5795,212.637,212.5699,212.6274,1200.0
2021-10-22 13:55:00,221.89,221.89,221.64,221.64,2677.0,212.6274,212.6274,212.3878,212.3878,2677.0
2021-10-22 14:00:00,221.72,221.77,221.7,221.74,2118.0,212.4645,212.5124,212.4453,212.4837,2118.0
2021-10-22 14:05:00,221.74,221.82,221.74,221.76,2314.0,212.4837,212.5603,212.4837,212.5028,2314.0
2021-10-22 14:10:00,221.85,221.85,221.6,221.6,5530.0,212.5891,212.5891,212.3495,212.3495,5530.0
2021-10-22 14:15:00,221.56,221.77,221.55,221.72,5461.0,212.3112,212.5124,212.3016,212.4645,5461.0
2021-10-22 14:20:00,221.74,221.8,221.69,221.77,2044.0,212.4837,212.5412,212.4358,212.5124,2044.0
2021-10-22 14:25:00,221.74,221.99,221.74,221.99,6118.0,212.4837,212.7232,212.4837,212.7232,6118.0
2021-10-22 14:30:00,222.03,222.22,221.98,222.11,5671.0,212.7616,212.9436,212.7136,212.8382,5671.0
2021-10-22 14:35:00,222.1,222.24,222.1,222.21,2240.0,212.8286,212.9628,212.8286,212.934,2240.0
2021-10-22 14:40:00,222.21,222.26,221.96,221.96,6540.0,212.934,212.982,212.6945,212.6945,6540.0
2021-10-22 14:45:00,222.0,222.18,221.99,222.14,2477.0,212.7328,212.9053,212.7232,212.867,2477.0
2021-10-22 14:50:00,222.2,222.2,222.04,222.1,1637.0,212.9245,212.9245,212.7711,212.8286,1637.0
2021-10-22 14:55:00,222.15,222.15,221.86,221.86,1309.0,212.8766,212.8766,212.5987,212.5987,1309.0
2021-10-22 15:00:00,221.86,221.89,221.68,221.75,5476.0,212.5987,212.6274,212.4262,212.4933,5476.0
2021-10-22 15:05:00,221.82,221.89,221.75,221.82,2266.0,212.5603,212.6274,212.4933,212.5603,2266.0
2021-10-22 15:10:00,221.87,221.91,221.75,221.91,1655.0,212.6082,212.6466,212.4933,212.6466,1655.0
2021-10-22 15:15:00,221.88,221.99,221.61,221.61,3910.0,212.6178,212.7232,212.3591,212.3591,3910.0
2021-10-22 15:20:00,221.65,221.78,221.61,221.62,3803.0,212.3974,212.522,212.3591,212.3687,3803.0
2021-10-22 15:25:00,221.63,221.63,221.41,221.56,3032.0,212.3783,212.3783,212.1674,212.3112,3032.0
2021-10-22 15:30:00,221.58,221.95,221.56,221.87,4907.0,212.3303,212.6849,212.3112,212.6082,4907.0
2021-10-22 15:35:00,221.91,221.93,221.67,221.85,3994.0,212.6466,212.6657,212.4166,212.5891,3994.0
2021-10-22 15:40:00,221.84,221.88,221.64,221.64,10607.0,212.5795,212.6178,212.3878,212.3878,10607.0
2021-10-22 15:45:00,221.63,221.66,221.45,221.51,9376.0,212.3783,212.407,212.2058,212.2633,9376.0
2021-10-22 15:50:00,221.52,221.78,221.47,221.71,15889.0,212.2729,212.522,212.2249,212.4549,15889.0
2021-10-22 15:55:00,221.73,221.74,221.37,221.46,42664.0,212.4741,212.4837,212.1291,212.2154,42664.0
2021-10-25 09:30:00,221.97,222.13,220.66,220.66,13577.0,212.7041,212.8574,211.4488,211.4488,13577.0
2021-10-25 09:35:00,220.97,222.07,220.94,221.66,6050.0,211.7458,212.7999,211.7171,212.407,6050.0
2021-10-25 09:40:00,221.57,221.58,220.96,221.02,9997.0,212.3208,212.3303,211.7362,211.7937,9997.0
2021-10-25 09:45:00,221.03,221.16,220.84,221.16,8312.0,211.8033,211.9279,211.6212,211.9279,8312.0
2021-10-25 09:50:00,221.15,221.64,220.89,221.64,7426.0,211.9183,212.3878,211.6692,212.3878,7426.0
2021-10-25 09:55:00,221.58,221.89,221.58,221.61,5220.0,212.3303,212.6274,212.3303,212.3591,5220.0
2021-10-25 10:00:00,221.68,222.24,221.67,222.15,6401.0,212.4262,212.9628,212.4166,212.8766,6401.0
2021-10-25 10:05:00,222.17,222.77,222.04,222.77,10768.0,212.8957,213.4707,212.7711,213.4707,10768.0
2021-10-25 10:10:00,222.75,222.79,222.37,222.7,5218.0,213.4515,213.4898,213.0874,213.4036,5218.0
2021-10-25 10:15:00,222.63,223.3,222.61,223.08,7514.0,213.3365,213.9785,213.3174,213.7677,7514.0
2021-10-25 10:20:00,223.17,223.18,222.85,222.85,4587.0,213.854,213.8636,213.5473,213.5473,4587.0
2021-10-25 10:25:00,222.83,223.4,222.75,223.28,7653.0,213.5282,214.0744,213.4515,213.9594,7653.0
2021-10-25 10:30:00,223.3,223.66,223.23,223.59,4563.0,213.9785,214.3235,213.9115,214.2564,4563.0
2021-10-25 10:35:00,223.63,223.99,223.47,223.88,4510.0,214.2948,214.6397,214.1415,214.5343,4510.0
2021-10-25 10:40:00,223.9,223.9,223.6,223.83,4185.0,214.5535,214.5535,214.266,214.4864,4185.0
2021-10-25 10:45:00,223.83,223.92,223.7,223.92,3873.0,214.4864,214.5727,214.3618,214.5727,3873.0
2021-10-25 10:50:00,223.99,224.2,223.9,224.2,8354.0,214.6397,214.841,214.5535,214.841,8354.0
2021-10-25 10:55:00,224.16,224.25,223.91,224.01,4166.0,214.8026,214.8889,214.5631,214.6589,4166.0
2021-10-25 11:00:00,223.89,224.11,223.81,224.07,6584.0,214.5439,214.7547,214.4673,214.7164,6584.0
2021-10-25 11:05:00,223.96,224.19,223.74,223.74,11805.0,214.611,214.8314,214.4002,214.4002,11805.0
2021-10-25 11:10:00,223.78,224.11,223.76,224.1,7360.0,214.4385,214.7547,214.4193,214.7452,7360.0
2021-10-25 11:15:00,223.99,224.02,223.74,223.81,4818.0,214.6397,214.6685,214.4002,214.4673,4818.0
2021-10-25 11:20:00,223.81,223.83,223.45,223.5,12488.0,214.4673,214.4864,214.1223,214.1702,12488.0
2021-10-25 11:25:00,223.64,223.64,223.24,223.34,7568.0,214.3044,214.3044,213.9211,214.0169,7568.0
2021-10-25 11:30:00,223.31,223.47,223.27,223.41,10356.0,213.9881,214.1415,213.9498,214.084,10356.0
2021-10-25 11:35:00,223.47,223.67,223.42,223.64,5059.0,214.1415,214.3331,214.0935,214.3044,5059.0
2021-10-25 11:40:00,223.61,223.71,223.55,223.61,6459.0,214.2756,214.3714,214.2181,214.2756,6459.0
2021-10-25 11:45:00,223.62,223.64,223.26,223.32,5487.0,214.2852,214.3044,213.9402,213.9977,5487.0
2021-10-25 11:50:00,223.32,223.62,223.28,223.58,3866.0,213.9977,214.2852,213.9594,214.2469,3866.0
2021-10-25 11:55:00,223.59,223.65,223.42,223.45,3302.0,214.2564,214.3139,214.0935,214.1223,3302.0
2021-10-25 12:00:00,223.46,223.51,223.25,223.48,4494.0,214.1319,214.1798,213.9306,214.151,4494.0
2021-10-25 12:05:00,223.5,223.6,223.38,223.59,2604.0,214.1702,214.266,214.0552,214.2564,2604.0
2021-10-25 12:10:00,223.59,223.6,223.46,223.51,3281.0,214.2564,214.266,214.1319,214.1798,3281.0
2021-10-25 12:15:00,223.43,223.52,223.24,223.34,4300.0,214.1031,214.1894,213.9211,214.0169,4300.0
2021-10-25 12:20:00,223.33,223.59,223.31,223.55,4653.0,214.0073,214.2564,213.9881,214.2181,4653.0
2021-10-25 12:25:00,223.5,223.6,223.5,223.57,4060.0,214.1702,214.266,214.1702,214.2373,4060.0
2021-10-25 12:30:00,223.56,223.63,223.47,223.53,7860.0,214.2277,214.2948,214.1415,214.1989,7860.0
2021-10-25 12:35:00,223.53,223.53,223.24,223.37,3874.0,214.1989,214.1989,213.9211,214.0456,3874.0
2021-10-25 12:40:00,223.35,223.41,223.24,223.27,5617.0,214.0265,214.084,213.9211,213.9498,5617.0
2021-10-25 12:45:00,223.24,223.37,223.23,223.32,6551.0,213.9211,214.0456,213.9115,213.9977,6551.0
2021-10-25 12:50:00,223.37,223.53,223.28,223.53,6290.0,214.0456,214.1989,213.9594,214.1989,6290.0
2021-10-25 12:55:00,223.43,223.54,223.42,223.42,3644.0,214.1031,214.2085,214.0935,214.0935,3644.0
2021-10-25 13:00:00,223.46,223.62,223.45,223.61,5923.0,214.1319,214.2852,214.1223,214.2756,5923.0
2021-10-25 13:05:00,223.58,223.64,223.53,223.61,4771.0,214.2469,214.3044,214.1989,214.2756,4771.0
2021-10-25 13:10:00,223.59,223.9,223.59,223.83,4147.0,214.2564,214.5535,214.2564,214.4864,4147.0
2021-10-25 13:15:00,223.82,223.92,223.72,223.77,5499.0,214.4768,214.5727,214.381,214.4289,5499.0
2021-10-25 13:20:00,223.77,223.84,223.67,223.74,4467.0,214.4289,214.496,214.3331,214.4002,4467.0
2021-10-25 13:25:00,223.74,223.77,223.46,223.47,6182.0,214.4002,214.4289,214.1319,214.1415,6182.0
2021-10-25 13:30:00,223.47,223.69,223.46,223.59,4710.0,214.1415,214.3523,214.1319,214.2564,4710.0
2021-10-25 13:35:00,223.66,223.69,223.49,223.5,2043.0,214.3235,214.3523,214.1606,214.1702,2043.0
2021-10-25 13:40:00,223.49,223.51,223.3,223.37,3326.0,214.1606,214.1798,213.9785,214.0456,3326.0
2021-10-25 13:45:00,223.34,223.46,223.29,223.4,3833.0,214.0169,214.1319,213.969,214.0744,3833.0
2021-10-25 13:50:00,223.47,223.48,223.41,223.42,3322.0,214.1415,214.151,214.084,214.0935,3322.0
2021-10-25 13:55:00,223.44,223.51,223.35,223.36,4581.0,214.1127,214.1798,214.0265,214.036,4581.0
2021-10-25 14:00:00,223.39,223.4,223.15,223.21,3799.0,214.0648,214.0744,213.8348,213.8923,3799.0
2021-10-25 14:05:00,223.16,223.28,223.08,223.14,4628.0,213.8444,213.9594,213.7677,213.8252,4628.0
2021-10-25 14:10:00,223.1,223.1,222.93,222.95,3220.0,213.7869,213.7869,213.624,213.6432,3220.0
2021-10-25 14:15:00,222.96,223.14,222.96,223.09,3078.0,213.6527,213.8252,213.6527,213.7773,3078.0
2021-10-25 14:20:00,223.18,223.18,223.07,223.13,3275.0,213.8636,213.8636,213.7581,213.8156,3275.0
2021-10-25 14:25:00,223.12,223.14,222.5,222.72,30565.0,213.8061,213.8252,213.2119,213.4228,30565.0
2021-10-25 14:30:00,222.75,222.76,222.48,222.48,5154.0,213.4515,213.4611,213.1928,213.1928,5154.0
2021-10-25 14:35:00,222.48,222.55,222.33,222.37,3645.0,213.1928,213.2599,213.049,213.0874,3645.0
2021-10-25 14:40:00,222.33,222.37,222.28,222.35,2907.0,213.049,213.0874,213.0011,213.0682,2907.0
2021-10-25 14:45:00,222.34,222.36,222.26,222.34,3148.0,213.0586,213.0778,212.982,213.0586,3148.0
2021-10-25 14:50:00,222.33,222.48,222.3,222.45,6577.0,213.049,213.1928,213.0203,213.164,6577.0
2021-10-25 14:55:00,222.41,222.61,222.4,222.61,7962.0,213.1257,213.3174,213.1161,213.3174,7962.0
2021-10-25 15:00:00,222.58,222.58,222.5,222.57,6385.0,213.2886,213.2886,213.2119,213.279,6385.0
2021-10-25 15:05:00,222.57,222.66,222.52,222.53,4239.0,213.279,213.3653,213.2311,213.2407,4239.0
2021-10-25 15:10:00,222.53,222.53,222.27,222.27,39969.0,213.2407,213.2407,212.9915,212.9915,39969.0
2021-10-25 15:15:00,222.3,222.3,222.14,222.23,9744.0,213.0203,213.0203,212.867,212.9532,9744.0
2021-10-25 15:20:00,222.22,222.27,222.21,222.24,4577.0,212.9436,212.9915,212.934,212.9628,4577.0
2021-10-25 15:25:00,222.24,222.57,222.21,222.57,7164.0,212.9628,213.279,212.934,213.279,7164.0
2021-10-25 15:30:00,222.59,222.6,222.22,222.37,11567.0,213.2982,213.3078,212.9436,213.0874,11567.0
2021-10-25 15:35:00,222.37,222.46,222.25,222.46,12073.0,213.0874,213.1736,212.9724,213.1736,12073.0
2021-10-25 15:40:00,222.47,222.48,222.27,222.35,10942.0,213.1832,213.1928,212.9915,213.0682,10942.0
2021-10-25 15:45:00,222.31,222.32,222.1,222.18,10425.0,213.0299,213.0395,212.8286,212.9053,10425.0
2021-10-25 15:50:00,222.18,222.2,221.74,221.75,24225.0,212.9053,212.9245,212.4837,212.4933,24225.0
2021-10-25 15:55:00,221.71,221.86,221.56,221.67,86042.0,212.4549,212.5987,212.3112,212.4166,86042.0
2021-10-26 09:30:00,224.1,224.1,220.57,221.07,29567.0,214.7452,214.7452,211.3625,211.8416,29567.0
2021-10-26 09:35:00,221.16,222.83,220.75,222.43,16867.0,211.9279,213.5282,211.535,213.1449,16867.0
2021-10-26 09:40:00,222.78,223.88,222.78,223.86,6942.0,213.4803,214.5343,213.4803,214.5152,6942.0
2021-10-26 09:45:00,223.63,224.7,223.57,224.38,10694.0,214.2948,215.3201,214.2373,215.0135,10694.0
2021-10-26 09:50:00,224.37,225.92,224.37,225.63,20022.0,215.0039,216.4892,215.0039,216.2113,20022.0
2021-10-26 09:55:00,225.73,225.82,225.39,225.5,11762.0,216.3071,216.3934,215.9813,216.0867,11762.0
2021-10-26 10:00:00,225.51,226.35,225.44,226.18,8531.0,216.0963,216.9012,216.0292,216.7383,8531.0
2021-10-26 10:05:00,226.44,226.98,226.08,226.49,12821.0,216.9875,217.5049,216.6425,217.0354,12821.0
2021-10-26 10:10:00,226.44,227.82,226.44,227.74,7498.0,216.9875,218.3099,216.9875,218.2332,7498.0
2021-10-26 10:15:00,227.53,227.78,227.18,227.43,8420.0,218.032,218.2715,217.6966,217.9361,8420.0
2021-10-26 10:20:00,227.8,229.45,227.48,228.85,21542.0,218.2907,219.8718,217.9841,219.2969,21542.0
2021-10-26 10:25:00,228.85,229.36,228.61,228.98,7234.0,219.2969,219.7856,219.0669,219.4214,7234.0
2021-10-26 10:30:00,228.7,228.87,226.84,226.84,11244.0,219.1531,219.316,217.3708,217.3708,11244.0
2021-10-26 10:35:00,227.28,227.65,226.51,227.65,9368.0,217.7924,218.147,217.0545,218.147,9368.0
2021-10-26 10:40:00,227.45,227.69,226.76,226.76,6351.0,217.9553,218.1853,217.2941,217.2941,6351.0
2021-10-26 10:45:00,226.93,227.14,226.55,226.9,15390.0,217.457,217.6582,217.0929,217.4283,15390.0
2021-10-26 10:50:00,226.8,227.3,226.38,227.3,4726.0,217.3324,217.8116,216.93,217.8116,4726.0
2021-10-26 10:55:00,227.4,227.41,227.08,227.23,2778.0,217.9074,217.917,217.6008,217.7445,2778.0
2021-10-26 11:00:00,227.15,227.46,226.66,226.88,15098.0,217.6678,217.9649,217.1983,217.4091,15098.0
2021-10-26 11:05:00,226.97,227.8,226.95,227.8,7763.0,217.4953,218.2907,217.4762,218.2907,7763.0
2021-10-26 11:10:00,228.0,228.18,227.76,228.18,9192.0,218.4823,218.6548,218.2524,218.6548,9192.0
2021-10-26 11:15:00,228.29,228.74,228.12,228.31,6428.0,218.7602,219.1915,218.5973,218.7794,6428.0
2021-10-26 11:20:00,228.31,228.32,227.9,228.03,2998.0,218.7794,218.789,218.3865,218.5111,2998.0
2021-10-26 11:25:00,228.11,228.11,227.53,227.91,4549.0,218.5878,218.5878,218.032,218.3961,4549.0
2021-10-26 11:30:00,227.95,227.95,227.51,227.51,7186.0,218.4344,218.4344,218.0128,218.0128,7186.0
2021-10-26 11:35:00,227.5,228.11,227.35,227.9,6814.0,218.0032,218.5878,217.8595,218.3865,6814.0
2021-10-26 11:40:00,227.99,228.02,227.77,227.99,3236.0,218.4728,218.5015,218.262,218.4728,3236.0
2021-10-26 11:45:00,227.99,228.18,227.76,228.18,2665.0,218.4728,218.6548,218.2524,218.6548,2665.0
2021-10-26 11:50:00,228.1,228.35,227.96,228.33,5431.0,218.5782,218.8177,218.444,218.7986,5431.0
2021-10-26 11:55:00,228.43,228.59,228.15,228.16,4006.0,218.8944,219.0477,218.6261,218.6357,4006.0
2021-10-26 12:00:00,228.09,228.35,227.9,228.3,6109.0,218.5686,218.8177,218.3865,218.7698,6109.0
2021-10-26 12:05:00,228.15,228.3,228.05,228.13,4375.0,218.6261,218.7698,218.5303,218.6069,4375.0
2021-10-26 12:10:00,228.19,228.54,228.18,228.39,2040.0,218.6644,218.9998,218.6548,218.8561,2040.0
2021-10-26 12:15:00,228.32,228.32,227.45,227.63,4839.0,218.789,218.789,217.9553,218.1278,4839.0
2021-10-26 12:20:00,227.71,227.71,227.3,227.37,2172.0,218.2045,218.2045,217.8116,217.8786,2172.0
2021-10-26 12:25:00,227.3,227.59,227.3,227.41,6209.0,217.8116,218.0895,217.8116,217.917,6209.0
2021-10-26 12:30:00,227.42,227.88,227.33,227.88,2451.0,217.9266,218.3674,217.8403,218.3674,2451.0
2021-10-26 12:35:00,227.93,227.96,227.6,227.7,3458.0,218.4153,218.444,218.099,218.1949,3458.0
2021-10-26 12:40:00,227.69,228.43,227.68,228.43,4520.0,218.1853,218.8944,218.1757,218.8944,4520.0
2021-10-26 12:45:00,228.42,228.57,228.27,228.41,3947.0,218.8848,219.0286,218.7411,218.8752,3947.0
2021-10-26 12:50:00,228.57,229.01,228.49,228.95,5266.0,219.0286,219.4502,218.9519,219.3927,5266.0
2021-10-26 12:55:00,229.04,229.26,228.96,229.1,3280.0,219.4789,219.6898,219.4023,219.5364,3280.0
2021-10-26 13:00:00,229.17,229.31,228.88,229.23,5698.0,219.6035,219.7377,219.3256,219.661,5698.0
2021-10-26 13:05:00,229.24,229.24,228.89,228.89,1900.0,219.6706,219.6706,219.3352,219.3352,1900.0
2021-10-26 13:10:00,228.82,228.82,228.7,228.77,1160.0,219.2681,219.2681,219.1531,219.2202,1160.0
2021-10-26 13:15:00,228.9,229.09,228.89,228.94,2493.0,219.3448,219.5268,219.3352,219.3831,2493.0
2021-10-26 13:20:00,228.88,228.98,228.75,228.93,3239.0,219.3256,219.4214,219.201,219.3735,3239.0
2021-10-26 13:25:00,228.9,229.45,228.75,229.45,6875.0,219.3448,219.8718,219.201,219.8718,6875.0
2021-10-26 13:30:00,229.33,229.96,229.27,229.73,7953.0,219.7568,220.3605,219.6993,220.1401,7953.0
2021-10-26 13:35:00,229.74,229.91,229.67,229.67,2734.0,220.1497,220.3126,220.0826,220.0826,2734.0
2021-10-26 13:40:00,229.71,229.77,229.52,229.75,7026.0,220.121,220.1785,219.9389,220.1593,7026.0
2021-10-26 13:45:00,229.77,229.82,229.53,229.53,4251.0,220.1785,220.2264,219.9485,219.9485,4251.0
2021-10-26 13:50:00,229.6,229.96,229.6,229.75,7313.0,220.0156,220.3605,220.0156,220.1593,7313.0
2021-10-26 13:55:00,229.59,229.74,229.55,229.74,7851.0,220.006,220.1497,219.9676,220.1497,7851.0
2021-10-26 14:00:00,229.69,229.92,229.69,229.84,5838.0,220.1018,220.3222,220.1018,220.2455,5838.0
2021-10-26 14:05:00,229.8,230.22,229.72,230.2,25199.0,220.2072,220.6097,220.1305,220.5905,25199.0
2021-10-26 14:10:00,230.16,230.16,229.73,229.99,6174.0,220.5522,220.5522,220.1401,220.3893,6174.0
2021-10-26 14:15:00,229.95,229.95,229.57,229.7,4227.0,220.3509,220.3509,219.9868,220.1114,4227.0
2021-10-26 14:20:00,229.71,229.71,229.21,229.22,8102.0,220.121,220.121,219.6418,219.6514,8102.0
2021-10-26 14:25:00,229.24,229.43,229.18,229.23,5724.0,219.6706,219.8527,219.6131,219.661,5724.0
2021-10-26 14:30:00,229.3,229.45,229.25,229.27,4073.0,219.7281,219.8718,219.6802,219.6993,4073.0
2021-10-26 14:35:00,229.28,229.28,228.7,228.85,7549.0,219.7089,219.7089,219.1531,219.2969,7549.0
2021-10-26 14:40:00,228.87,229.06,228.78,228.95,5178.0,219.316,219.4981,219.2298,219.3927,5178.0
2021-10-26 14:45:00,228.94,229.35,228.94,229.31,5477.0,219.3831,219.776,219.3831,219.7377,5477.0
2021-10-26 14:50:00,229.35,229.42,229.26,229.41,4382.0,219.776,219.8431,219.6898,219.8335,4382.0
2021-10-26 14:55:00,229.35,229.66,229.35,229.58,2624.0,219.776,220.0731,219.776,219.9964,2624.0
2021-10-26 15:00:00,229.62,229.71,229.43,229.67,6930.0,220.0347,220.121,219.8527,220.0826,6930.0
2021-10-26 15:05:00,229.65,229.79,229.61,229.74,4001.0,220.0635,220.1976,220.0251,220.1497,4001.0
2021-10-26 15:10:00,229.71,229.88,229.53,229.88,4913.0,220.121,220.2839,219.9485,220.2839,4913.0
2021-10-26 15:15:00,229.95,230.12,229.82,229.99,5564.0,220.3509,220.5139,220.2264,220.3893,5564.0
2021-10-26 15:20:00,230.04,230.55,230.02,230.5,9119.0,220.4372,220.9259,220.418,220.878,9119.0
2021-10-26 15:25:00,230.58,230.58,229.89,230.0,17420.0,220.9546,220.9546,220.2935,220.3989,17420.0
2021-10-26 15:30:00,230.09,230.36,229.94,230.36,4637.0,220.4851,220.7438,220.3414,220.7438,4637.0
2021-10-26 15:35:00,230.44,230.72,230.3,230.63,15926.0,220.8205,221.0888,220.6863,221.0026,15926.0
2021-10-26 15:40:00,230.56,230.85,230.56,230.83,12364.0,220.9355,221.2134,220.9355,221.1942,12364.0
2021-10-26 15:45:00,230.84,230.9,230.57,230.59,26843.0,221.2038,221.2613,220.9451,220.9642,26843.0
2021-10-26 15:50:00,230.6,230.87,230.51,230.63,50357.0,220.9738,221.2325,220.8876,221.0026,50357.0
2021-10-26 15:55:00,230.63,230.71,229.95,230.19,79661.0,221.0026,221.0792,220.3509,220.5809,79661.0
2021-10-27 09:30:00,225.81,225.91,224.52,224.97,54317.0,216.3838,216.4796,215.1476,215.5788,54317.0
2021-10-27 09:35:00,224.97,225.29,224.54,224.68,16647.0,215.5788,215.8855,215.1668,215.3009,16647.0
2021-10-27 09:40:00,224.73,225.7,224.73,225.7,12380.0,215.3489,216.2784,215.3489,216.2784,12380.0
2021-10-27 09:45:00,225.57,226.55,225.57,225.73,19472.0,216.1538,217.0929,216.1538,216.3071,19472.0
2021-10-27 09:50:00,225.71,226.56,225.66,226.14,8853.0,216.2879,217.1025,216.24,216.7,8853.0
2021-10-27 09:55:00,226.03,226.43,225.9,225.9,9182.0,216.5946,216.9779,216.47,216.47,9182.0
2021-10-27 10:00:00,225.86,225.98,225.38,225.95,20080.0,216.4317,216.5467,215.9717,216.5179,20080.0
2021-10-27 10:05:00,226.02,226.02,225.55,225.84,8681.0,216.585,216.585,216.1346,216.4125,8681.0
2021-10-27 10:10:00,225.77,225.92,225.57,225.67,15122.0,216.3454,216.4892,216.1538,216.2496,15122.0
2021-10-27 10:15:00,225.58,225.72,224.81,224.81,8215.0,216.1634,216.2975,215.4255,215.4255,8215.0
2021-10-27 10:20:00,224.81,224.86,224.3,224.47,8314.0,215.4255,215.4734,214.9368,215.0997,8314.0
2021-10-27 10:25:00,224.34,224.37,223.54,223.57,8672.0,214.9751,215.0039,214.2085,214.2373,8672.0
2021-10-27 10:30:00,223.46,223.68,223.1,223.43,13105.0,214.1319,214.3427,213.7869,214.1031,13105.0
2021-10-27 10:35:00,223.43,223.49,223.21,223.42,7333.0,214.1031,214.1606,213.8923,214.0935,7333.0
2021-10-27 10:40:00,223.33,223.36,222.88,222.89,7645.0,214.0073,214.036,213.5761,213.5857,7645.0
2021-10-27 10:45:00,222.8,223.1,222.8,223.06,13937.0,213.4994,213.7869,213.4994,213.7486,13937.0
2021-10-27 10:50:00,223.05,223.09,222.61,222.62,9484.0,213.739,213.7773,213.3174,213.3269,9484.0
2021-10-27 10:55:00,222.55,222.87,222.37,222.65,22945.0,213.2599,213.5665,213.0874,213.3557,22945.0
2021-10-27 11:00:00,222.55,222.82,222.54,222.64,12873.0,213.2599,213.5186,213.2503,213.3461,12873.0
2021-10-27 11:05:00,222.67,222.67,221.82,221.83,5520.0,213.3748,213.3748,212.5603,212.5699,5520.0
2021-10-27 11:10:00,221.88,222.52,221.73,222.39,9648.0,212.6178,213.2311,212.4741,213.1065,9648.0
2021-10-27 11:15:00,222.34,222.93,222.14,222.93,14130.0,213.0586,213.624,212.867,213.624,14130.0
2021-10-27 11:20:00,223.05,223.59,223.05,223.59,13894.0,213.739,214.2564,213.739,214.2564,13894.0
2021-10-27 11:25:00,223.55,223.98,223.54,223.66,6861.0,214.2181,214.6302,214.2085,214.3235,6861.0
2021-10-27 11:30:00,223.59,223.61,223.18,223.23,9740.0,214.2564,214.2756,213.8636,213.9115,9740.0
2021-10-27 11:35:00,223.19,223.63,223.11,223.43,10990.0,213.8731,214.2948,213.7965,214.1031,10990.0
2021-10-27 11:40:00,223.42,223.66,223.41,223.55,7959.0,214.0935,214.3235,214.084,214.2181,7959.0
2021-10-27 11:45:00,223.55,223.65,223.31,223.64,7768.0,214.2181,214.3139,213.9881,214.3044,7768.0
2021-10-27 11:50:00,223.6,223.64,223.42,223.56,5757.0,214.266,214.3044,214.0935,214.2277,5757.0
2021-10-27 11:55:00,223.6,224.27,223.6,224.27,4441.0,214.266,214.9081,214.266,214.9081,4441.0
2021-10-27 12:00:00,224.28,224.42,224.21,224.26,3028.0,214.9176,215.0518,214.8506,214.8985,3028.0
2021-10-27 12:05:00,224.24,224.57,224.16,224.5,6535.0,214.8793,215.1955,214.8026,215.1285,6535.0
2021-10-27 12:10:00,224.5,225.0,224.49,224.98,5498.0,215.1285,215.6076,215.1189,215.5884,5498.0
2021-10-27 12:15:00,224.91,224.98,224.82,224.83,2932.0,215.5213,215.5884,215.4351,215.4447,2932.0
2021-10-27 12:20:00,224.81,224.96,224.68,224.96,5982.0,215.4255,215.5693,215.3009,215.5693,5982.0
2021-10-27 12:25:00,225.09,225.09,224.57,224.61,4604.0,215.6938,215.6938,215.1955,215.2339,4604.0
2021-10-27 12:30:00,224.57,224.79,224.47,224.66,7291.0,215.1955,215.4063,215.0997,215.2818,7291.0
2021-10-27 12:35:00,224.59,224.6,224.44,224.5,4176.0,215.2147,215.2243,215.071,215.1285,4176.0
2021-10-27 12:40:00,224.53,224.53,224.31,224.39,5662.0,215.1572,215.1572,214.9464,215.023,5662.0
2021-10-27 12:45:00,224.41,224.43,224.26,224.27,4830.0,215.0422,215.0614,214.8985,214.9081,4830.0
2021-10-27 12:50:00,224.26,224.27,224.1,224.1,3757.0,214.8985,214.9081,214.7452,214.7452,3757.0
2021-10-27 12:55:00,224.02,224.02,223.71,223.89,6783.0,214.6685,214.6685,214.3714,214.5439,6783.0
2021-10-27 13:00:00,223.96,224.29,223.95,224.23,5385.0,214.611,214.9272,214.6014,214.8697,5385.0
2021-10-27 13:05:00,224.22,224.27,224.13,224.18,4362.0,214.8601,214.9081,214.7739,214.8218,4362.0
2021-10-27 13:10:00,224.18,224.79,224.17,224.68,6163.0,214.8218,215.4063,214.8122,215.3009,6163.0
2021-10-27 13:15:00,224.66,224.66,224.24,224.25,5409.0,215.2818,215.2818,214.8793,214.8889,5409.0
2021-10-27 13:20:00,224.23,224.52,224.21,224.47,5115.0,214.8697,215.1476,214.8506,215.0997,5115.0
2021-10-27 13:25:00,224.42,224.52,224.42,224.52,5252.0,215.0518,215.1476,215.0518,215.1476,5252.0
2021-10-27 13:30:00,224.56,224.74,224.52,224.59,3692.0,215.1859,215.3584,215.1476,215.2147,3692.0
2021-10-27 13:35:00,224.59,224.76,224.59,224.76,5584.0,215.2147,215.3776,215.2147,215.3776,5584.0
2021-10-27 13:40:00,224.78,224.78,224.53,224.53,4658.0,215.3968,215.3968,215.1572,215.1572,4658.0
2021-10-27 13:45:00,224.45,224.45,224.12,224.12,4545.0,215.0805,215.0805,214.7643,214.7643,4545.0
2021-10-27 13:50:00,224.16,224.32,224.09,224.09,4658.0,214.8026,214.956,214.7356,214.7356,4658.0
2021-10-27 13:55:00,224.09,224.25,224.05,224.19,3541.0,214.7356,214.8889,214.6972,214.8314,3541.0
2021-10-27 14:00:00,224.19,224.25,224.0,224.03,7664.0,214.8314,214.8889,214.6493,214.6781,7664.0
2021-10-27 14:05:00,223.95,223.95,223.46,223.51,5079.0,214.6014,214.6014,214.1319,214.1798,5079.0
2021-10-27 14:10:00,223.46,223.71,223.31,223.71,5116.0,214.1319,214.3714,213.9881,214.3714,5116.0
2021-10-27 14:15:00,223.64,223.7,223.49,223.49,3231.0,214.3044,214.3618,214.1606,214.1606,3231.0
2021-10-27 14:20:00,223.46,223.5,223.25,223.36,5001.0,214.1319,214.1702,213.9306,214.036,5001.0
2021-10-27 14:25:00,223.39,223.4,223.1,223.1,3498.0,214.0648,214.0744,213.7869,213.7869,3498.0
2021-10-27 14:30:00,223.03,223.3,222.95,223.2,7961.0,213.7198,213.9785,213.6432,213.8827,7961.0
2021-10-27 14:35:00,223.11,223.11,222.82,222.82,5918.0,213.7965,213.7965,213.5186,213.5186,5918.0
2021-10-27 14:40:00,222.77,222.89,222.6,222.61,5579.0,213.4707,213.5857,213.3078,213.3174,5579.0
2021-10-27 14:45:00,222.57,222.6,222.27,222.37,7537.0,213.279,213.3078,212.9915,213.0874,7537.0
2021-10-27 14:50:00,222.36,222.4,222.16,222.21,5830.0,213.0778,213.1161,212.8861,212.934,5830.0
2021-10-27 14:55:00,222.21,222.37,222.12,222.33,8358.0,212.934,213.0874,212.8478,213.049,8358.0
2021-10-27 15:00:00,222.29,222.39,222.08,222.08,7646.0,213.0107,213.1065,212.8095,212.8095,7646.0
2021-10-27 15:05:00,222.05,222.42,221.93,222.37,8965.0,212.7807,213.1353,212.6657,213.0874,8965.0
2021-10-27 15:10:00,222.27,222.29,221.97,221.98,7045.0,212.9915,213.0107,212.7041,212.7136,7045.0
2021-10-27 15:15:00,221.95,222.14,221.88,221.88,11211.0,212.6849,212.867,212.6178,212.6178,11211.0
2021-10-27 15:20:00,221.71,221.83,221.59,221.72,10593.0,212.4549,212.5699,212.3399,212.4645,10593.0
2021-10-27 15:25:00,221.68,221.84,221.59,221.65,12528.0,212.4262,212.5795,212.3399,212.3974,12528.0
2021-10-27 15:30:00,221.61,221.75,221.37,221.71,16975.0,212.3591,212.4933,212.1291,212.4549,16975.0
2021-10-27 15:35:00,221.7,221.73,221.37,221.73,18187.0,212.4453,212.4741,212.1291,212.4741,18187.0
2021-10-27 15:40:00,221.74,221.94,221.61,221.73,13552.0,212.4837,212.6753,212.3591,212.4741,13552.0
2021-10-27 15:45:00,221.67,221.81,221.24,221.24,13126.0,212.4166,212.5507,212.0045,212.0045,13126.0
2021-10-27 15:50:00,221.18,221.36,221.12,221.17,30377.0,211.947,212.1195,211.8895,211.9375,30377.0
2021-10-27 15:55:00,221.22,221.38,220.94,221.04,60300.0,211.9854,212.1387,211.7171,211.8129,60300.0
2021-10-28 09:30:00,221.81,222.28,221.48,221.52,19228.0,212.5507,213.0011,212.2345,212.2729,19228.0
2021-10-28 09:35:00,221.66,222.31,221.54,221.54,3301.0,212.407,213.0299,212.292,212.292,3301.0
2021-10-28 09:40:00,221.64,222.11,221.12,221.8,4619.0,212.3878,212.8382,211.8895,212.5412,4619.0
2021-10-28 09:45:00,222.14,222.6,221.98,222.56,6219.0,212.867,213.3078,212.7136,213.2694,6219.0
2021-10-28 09:50:00,222.57,222.83,222.39,222.75,3991.0,213.279,213.5282,213.1065,213.4515,3991.0
2021-10-28 09:55:00,222.64,223.19,222.62,223.07,3901.0,213.3461,213.8731,213.3269,213.7581,3901.0
2021-10-28 10:00:00,223.06,223.66,222.97,223.42,4534.0,213.7486,214.3235,213.6623,214.0935,4534.0
2021-10-28 10:05:00,223.3,223.37,222.97,223.22,16553.0,213.9785,214.0456,213.6623,213.9019,16553.0
2021-10-28 10:10:00,223.25,223.34,222.61,222.72,9096.0,213.9306,214.0169,213.3174,213.4228,9096.0
2021-10-28 10:15:00,222.72,222.81,222.54,222.81,1517.0,213.4228,213.509,213.2503,213.509,1517.0
2021-10-28 10:20:00,222.68,222.8,222.52,222.8,2414.0,213.3844,213.4994,213.2311,213.4994,2414.0
2021-10-28 10:25:00,222.69,223.16,222.68,223.16,4284.0,213.394,213.8444,213.3844,213.8444,4284.0
2021-10-28 10:30:00,223.14,223.31,222.88,223.21,5765.0,213.8252,213.9881,213.5761,213.8923,5765.0
2021-10-28 10:35:00,223.18,223.24,223.03,223.16,3586.0,213.8636,213.9211,213.7198,213.8444,3586.0
2021-10-28 10:40:00,223.16,223.17,222.98,223.05,5229.0,213.8444,213.854,213.6719,213.739,5229.0
2021-10-28 10:45:00,223.07,223.47,222.93,223.42,5105.0,213.7581,214.1415,213.624,214.0935,5105.0
2021-10-28 10:50:00,223.42,223.46,223.21,223.21,3200.0,214.0935,214.1319,213.8923,213.8923,3200.0
2021-10-28 10:55:00,223.15,223.57,223.06,223.42,4120.0,213.8348,214.2373,213.7486,214.0935,4120.0
2021-10-28 11:00:00,223.48,223.55,223.06,223.38,9390.0,214.151,214.2181,213.7486,214.0552,9390.0
2021-10-28 11:05:00,223.33,223.33,223.06,223.06,2670.0,214.0073,214.0073,213.7486,213.7486,2670.0
2021-10-28 11:10:00,223.09,223.14,222.83,223.0,5822.0,213.7773,213.8252,213.5282,213.6911,5822.0
2021-10-28 11:15:00,222.89,222.99,222.7,222.7,2901.0,213.5857,213.6815,213.4036,213.4036,2901.0
2021-10-28 11:20:00,222.84,222.85,222.48,222.6,4504.0,213.5377,213.5473,213.1928,213.3078,4504.0
2021-10-28 11:25:00,222.72,222.78,222.48,222.48,1962.0,213.4228,213.4803,213.1928,213.1928,1962.0
2021-10-28 11:30:00,222.51,222.63,222.29,222.48,4559.0,213.2215,213.3365,213.0107,213.1928,4559.0
2021-10-28 11:35:00,222.48,222.65,222.48,222.65,2808.0,213.1928,213.3557,213.1928,213.3557,2808.0
2021-10-28 11:40:00,222.73,222.99,222.68,222.84,4996.0,213.4323,213.6815,213.3844,213.5377,4996.0
2021-10-28 11:45:00,222.75,222.8,222.55,222.59,1136.0,213.4515,213.4994,213.2599,213.2982,1136.0
2021-10-28 11:50:00,222.36,222.39,222.12,222.3,1749.0,213.0778,213.1065,212.8478,213.0203,1749.0
2021-10-28 11:55:00,222.32,222.39,222.32,222.39,1730.0,213.0395,213.1065,213.0395,213.1065,1730.0
2021-10-28 12:00:00,222.37,222.46,222.24,222.31,1806.0,213.0874,213.1736,212.9628,213.0299,1806.0
2021-10-28 12:05:00,222.44,222.44,222.35,222.39,1281.0,213.1544,213.1544,213.0682,213.1065,1281.0
2021-10-28 12:10:00,222.44,222.47,222.32,222.36,1852.0,213.1544,213.1832,213.0395,213.0778,1852.0
2021-10-28 12:15:00,222.39,222.43,222.19,222.26,3016.0,213.1065,213.1449,212.9149,212.982,3016.0
2021-10-28 12:20:00,222.22,222.22,221.97,222.0,2005.0,212.9436,212.9436,212.7041,212.7328,2005.0
2021-10-28 12:25:00,222.0,222.03,221.35,221.45,2594.0,212.7328,212.7616,212.1099,212.2058,2594.0
2021-10-28 12:30:00,221.33,221.52,221.1,221.36,5754.0,212.0908,212.2729,211.8704,212.1195,5754.0
2021-10-28 12:35:00,221.46,221.58,221.33,221.57,1776.0,212.2154,212.3303,212.0908,212.3208,1776.0
2021-10-28 12:40:00,221.48,221.6,221.45,221.51,1324.0,212.2345,212.3495,212.2058,212.2633,1324.0
2021-10-28 12:45:00,221.51,221.64,221.23,221.59,3792.0,212.2633,212.3878,211.995,212.3399,3792.0
2021-10-28 12:50:00,221.56,221.56,221.21,221.21,3734.0,212.3112,212.3112,211.9758,211.9758,3734.0
2021-10-28 12:55:00,221.28,221.28,221.07,221.07,2225.0,212.0429,212.0429,211.8416,211.8416,2225.0
2021-10-28 13:00:00,221.17,221.21,221.06,221.19,3255.0,211.9375,211.9758,211.8321,211.9566,3255.0
2021-10-28 13:05:00,221.17,221.17,221.05,221.11,999.0,211.9375,211.9375,211.8225,211.88,999.0
2021-10-28 13:10:00,221.06,221.26,221.0,221.25,3531.0,211.8321,212.0237,211.7746,212.0141,3531.0
2021-10-28 13:15:00,221.31,221.43,221.31,221.37,2383.0,212.0716,212.1866,212.0716,212.1291,2383.0
2021-10-28 13:20:00,221.36,221.38,221.25,221.26,1508.0,212.1195,212.1387,212.0141,212.0237,1508.0
2021-10-28 13:25:00,221.26,221.54,221.25,221.49,2918.0,212.0237,212.292,212.0141,212.2441,2918.0
2021-10-28 13:30:00,221.63,221.86,221.56,221.79,2856.0,212.3783,212.5987,212.3112,212.5316,2856.0
2021-10-28 13:35:00,221.73,221.84,221.72,221.81,2619.0,212.4741,212.5795,212.4645,212.5507,2619.0
2021-10-28 13:40:00,221.74,221.76,221.41,221.42,6211.0,212.4837,212.5028,212.1674,212.177,6211.0
2021-10-28 13:45:00,221.47,221.68,221.46,221.68,1497.0,212.2249,212.4262,212.2154,212.4262,1497.0
2021-10-28 13:50:00,221.74,221.8,221.55,221.65,4528.0,212.4837,212.5412,212.3016,212.3974,4528.0
2021-10-28 13:55:00,221.65,221.65,221.48,221.48,1667.0,212.3974,212.3974,212.2345,212.2345,1667.0
2021-10-28 14:00:00,221.52,221.63,221.52,221.6,4110.0,212.2729,212.3783,212.2729,212.3495,4110.0
2021-10-28 14:05:00,221.59,221.62,221.49,221.5,3214.0,212.3399,212.3687,212.2441,212.2537,3214.0
2021-10-28 14:10:00,221.5,221.52,221.3,221.31,1503.0,212.2537,212.2729,212.062,212.0716,1503.0
2021-10-28 14:15:00,221.27,221.27,221.12,221.12,3972.0,212.0333,212.0333,211.8895,211.8895,3972.0
2021-10-28 14:20:00,221.07,221.19,221.07,221.16,3603.0,211.8416,211.9566,211.8416,211.9279,3603.0
2021-10-28 14:25:00,221.1,221.18,221.08,221.18,1833.0,211.8704,211.947,211.8512,211.947,1833.0
2021-10-28 14:30:00,221.13,221.27,221.12,221.22,3881.0,211.8991,212.0333,211.8895,211.9854,3881.0
2021-10-28 14:35:00,221.27,221.32,221.12,221.14,2869.0,212.0333,212.0812,211.8895,211.9087,2869.0
2021-10-28 14:40:00,221.17,221.21,221.09,221.09,2105.0,211.9375,211.9758,211.8608,211.8608,2105.0
2021-10-28 14:45:00,221.08,221.23,221.04,221.21,4393.0,211.8512,211.995,211.8129,211.9758,4393.0
2021-10-28 14:50:00,221.23,221.39,221.13,221.13,2425.0,211.995,212.1483,211.8991,211.8991,2425.0
2021-10-28 14:55:00,221.2,221.2,221.05,221.06,3071.0,211.9662,211.9662,211.8225,211.8321,3071.0
2021-10-28 15:00:00,221.06,221.16,221.0,221.14,5221.0,211.8321,211.9279,211.7746,211.9087,5221.0
2021-10-28 15:05:00,221.12,221.16,220.92,220.92,5782.0,211.8895,211.9279,211.6979,211.6979,5782.0
2021-10-28 15:10:00,220.93,220.97,220.8,220.94,5558.0,211.7075,211.7458,211.5829,211.7171,5558.0
2021-10-28 15:15:00,220.91,221.04,220.9,221.01,2133.0,211.6883,211.8129,211.6787,211.7841,2133.0
2021-10-28 15:20:00,221.03,221.07,220.91,221.0,3606.0,211.8033,211.8416,211.6883,211.7746,3606.0
2021-10-28 15:25:00,221.05,221.06,220.72,220.74,5231.0,211.8225,211.8321,211.5062,211.5254,5231.0
2021-10-28 15:30:00,220.7,221.06,220.65,220.84,6241.0,211.4871,211.8321,211.4392,211.6212,6241.0
2021-10-28 15:35:00,220.83,221.01,220.82,221.01,6676.0,211.6117,211.7841,211.6021,211.7841,6676.0
2021-10-28 15:40:00,221.02,221.1,220.95,221.0,10437.0,211.7937,211.8704,211.7266,211.7746,10437.0
2021-10-28 15:45:00,221.05,221.23,220.92,221.23,11660.0,211.8225,211.995,211.6979,211.995,11660.0
2021-10-28 15:50:00,221.36,221.65,221.3,221.65,17740.0,212.1195,212.3974,212.062,212.3974,17740.0
2021-10-28 15:55:00,221.59,221.59,220.91,220.98,88292.0,212.3399,212.3399,211.6883,211.7554,88292.0
2021-10-29 09:30:00,219.82,220.41,219.12,220.4,23103.0,210.6438,211.2092,209.973,211.1996,23103.0
2021-10-29 09:35:00,220.41,221.93,220.41,221.66,4111.0,211.2092,212.6657,211.2092,212.407,4111.0
2021-10-29 09:40:00,221.92,222.72,221.32,222.6,11616.0,212.6562,213.4228,212.0812,213.3078,11616.0
2021-10-29 09:45:00,222.6,223.16,222.43,222.94,8424.0,213.3078,213.8444,213.1449,213.6336,8424.0
2021-10-29 09:50:00,222.73,222.73,221.89,222.4,4835.0,213.4323,213.4323,212.6274,213.1161,4835.0
2021-10-29 09:55:00,222.28,222.28,221.73,221.76,2059.0,213.0011,213.0011,212.4741,212.5028,2059.0
2021-10-29 10:00:00,221.84,222.22,221.56,221.8,6609.0,212.5795,212.9436,212.3112,212.5412,6609.0
2021-10-29 10:05:00,221.81,222.19,221.81,222.01,2620.0,212.5507,212.9149,212.5507,212.7424,2620.0
2021-10-29 10:10:00,221.95,222.0,221.3,221.56,5120.0,212.6849,212.7328,212.062,212.3112,5120.0
2021-10-29 10:15:00,221.39,222.0,221.38,222.0,5299.0,212.1483,212.7328,212.1387,212.7328,5299.0
2021-10-29 10:20:00,222.0,222.21,221.62,221.62,2107.0,212.7328,212.934,212.3687,212.3687,2107.0
2021-10-29 10:25:00,221.57,221.59,221.2,221.29,6476.0,212.3208,212.3399,211.9662,212.0525,6476.0
2021-10-29 10:30:00,221.3,221.3,220.95,221.18,5680.0,212.062,212.062,211.7266,211.947,5680.0
2021-10-29 10:35:00,221.18,221.5,221.17,221.39,4558.0,211.947,212.2537,211.9375,212.1483,4558.0
2021-10-29 10:40:00,221.56,221.64,221.34,221.63,6885.0,212.3112,212.3878,212.1004,212.3783,6885.0
2021-10-29 10:45:00,221.67,222.1,221.67,221.98,6039.0,212.4166,212.8286,212.4166,212.7136,6039.0
2021-10-29 10:50:00,221.99,222.34,221.88,222.34,5114.0,212.7232,213.0586,212.6178,213.0586,5114.0
2021-10-29 10:55:00,222.24,222.47,222.18,222.4,3350.0,212.9628,213.1832,212.9053,213.1161,3350.0
2021-10-29 11:00:00,222.31,222.62,222.31,222.53,5941.0,213.0299,213.3269,213.0299,213.2407,5941.0
2021-10-29 11:05:00,222.53,222.72,222.37,222.7,3510.0,213.2407,213.4228,213.0874,213.4036,3510.0
2021-10-29 11:10:00,222.71,222.81,222.63,222.66,3035.0,213.4132,213.509,213.3365,213.3653,3035.0
2021-10-29 11:15:00,222.58,222.65,222.47,222.64,3626.0,213.2886,213.3557,213.1832,213.3461,3626.0
2021-10-29 11:20:00,222.53,222.66,222.45,222.56,2733.0,213.2407,213.3653,213.164,213.2694,2733.0
2021-10-29 11:25:00,222.55,222.55,222.27,222.28,4572.0,213.2599,213.2599,212.9915,213.0011,4572.0
2021-10-29 11:30:00,222.29,222.63,222.26,222.56,4072.0,213.0107,213.3365,212.982,213.2694,4072.0
2021-10-29 11:35:00,222.5,222.5,222.25,222.27,2640.0,213.2119,213.2119,212.9724,212.9915,2640.0
2021-10-29 11:40:00,222.27,222.49,222.23,222.23,3843.0,212.9915,213.2024,212.9532,212.9532,3843.0
2021-10-29 11:45:00,222.23,222.36,222.12,222.36,2191.0,212.9532,213.0778,212.8478,213.0778,2191.0
2021-10-29 11:50:00,222.34,222.48,222.27,222.39,2775.0,213.0586,213.1928,212.9915,213.1065,2775.0
2021-10-29 11:55:00,222.45,222.5,222.39,222.49,5908.0,213.164,213.2119,213.1065,213.2024,5908.0
2021-10-29 12:00:00,222.47,222.73,222.46,222.71,7913.0,213.1832,213.4323,213.1736,213.4132,7913.0
2021-10-29 12:05:00,222.71,222.92,222.7,222.92,4646.0,213.4132,213.6144,213.4036,213.6144,4646.0
2021-10-29 12:10:00,222.95,223.1,222.95,223.08,1841.0,213.6432,213.7869,213.6432,213.7677,1841.0
2021-10-29 12:15:00,223.07,223.07,222.75,222.75,2984.0,213.7581,213.7581,213.4515,213.4515,2984.0
2021-10-29 12:20:00,222.72,223.2,222.72,223.09,5012.0,213.4228,213.8827,213.4228,213.7773,5012.0
2021-10-29 12:25:00,223.0,223.0,222.71,222.71,8012.0,213.6911,213.6911,213.4132,213.4132,8012.0
2021-10-29 12:30:00,222.72,222.72,222.51,222.51,14652.0,213.4228,213.4228,213.2215,213.2215,14652.0
2021-10-29 12:35:00,222.51,222.51,222.41,222.44,3281.0,213.2215,213.2215,213.1257,213.1544,3281.0
2021-10-29 12:40:00,222.44,222.48,222.43,222.48,1258.0,213.1544,213.1928,213.1449,213.1928,1258.0
2021-10-29 12:45:00,222.42,222.61,222.35,222.55,5389.0,213.1353,213.3174,213.0682,213.2599,5389.0
2021-10-29 12:50:00,222.65,222.67,222.34,222.34,3011.0,213.3557,213.3748,213.0586,213.0586,3011.0
2021-10-29 12:55:00,222.34,222.4,222.29,222.35,3088.0,213.0586,213.1161,213.0107,213.0682,3088.0
2021-10-29 13:00:00,222.27,222.38,222.26,222.34,1264.0,212.9915,213.097,212.982,213.0586,1264.0
2021-10-29 13:05:00,222.38,222.39,222.28,222.35,3998.0,213.097,213.1065,213.0011,213.0682,3998.0
2021-10-29 13:10:00,222.38,222.39,222.13,222.25,16761.0,213.097,213.1065,212.8574,212.9724,16761.0
2021-10-29 13:15:00,222.23,222.32,222.21,222.28,2105.0,212.9532,213.0395,212.934,213.0011,2105.0
2021-10-29 13:20:00,222.27,222.27,222.04,222.04,3297.0,212.9915,212.9915,212.7711,212.7711,3297.0
2021-10-29 13:25:00,222.03,222.05,221.98,222.03,2283.0,212.7616,212.7807,212.7136,212.7616,2283.0
2021-10-29 13:30:00,221.97,222.2,221.92,222.13,6716.0,212.7041,212.9245,212.6562,212.8574,6716.0
2021-10-29 13:35:00,222.19,222.25,222.0,222.0,6840.0,212.9149,212.9724,212.7328,212.7328,6840.0
2021-10-29 13:40:00,221.99,222.1,221.99,222.07,2726.0,212.7232,212.8286,212.7232,212.7999,2726.0
2021-10-29 13:45:00,222.01,222.01,221.95,221.98,2822.0,212.7424,212.7424,212.6849,212.7136,2822.0
2021-10-29 13:50:00,222.0,222.09,221.94,222.01,3540.0,212.7328,212.8191,212.6753,212.7424,3540.0
2021-10-29 13:55:00,222.01,222.07,221.77,221.77,3199.0,212.7424,212.7999,212.5124,212.5124,3199.0
2021-10-29 14:00:00,221.75,221.84,221.62,221.69,2037.0,212.4933,212.5795,212.3687,212.4358,2037.0
2021-10-29 14:05:00,221.64,221.64,221.51,221.56,1266.0,212.3878,212.3878,212.2633,212.3112,1266.0
2021-10-29 14:10:00,221.56,221.61,221.47,221.51,3285.0,212.3112,212.3591,212.2249,212.2633,3285.0
2021-10-29 14:15:00,221.46,221.46,221.25,221.3,2511.0,212.2154,212.2154,212.0141,212.062,2511.0
2021-10-29 14:20:00,221.33,221.42,221.28,221.31,2292.0,212.0908,212.177,212.0429,212.0716,2292.0
2021-10-29 14:25:00,221.19,221.31,221.14,221.28,3799.0,211.9566,212.0716,211.9087,212.0429,3799.0
2021-10-29 14:30:00,221.14,221.3,221.13,221.2,2152.0,211.9087,212.062,211.8991,211.9662,2152.0
2021-10-29 14:35:00,221.25,221.5,221.25,221.5,1674.0,212.0141,212.2537,212.0141,212.2537,1674.0
2021-10-29 14:40:00,221.6,221.66,221.52,221.65,2517.0,212.3495,212.407,212.2729,212.3974,2517.0
2021-10-29 14:45:00,221.71,221.76,221.63,221.73,1849.0,212.4549,212.5028,212.3783,212.4741,1849.0
2021-10-29 14:50:00,221.73,221.82,221.62,221.82,2154.0,212.4741,212.5603,212.3687,212.5603,2154.0
2021-10-29 14:55:00,221.86,221.92,221.74,221.76,4265.0,212.5987,212.6562,212.4837,212.5028,4265.0
2021-10-29 15:00:00,221.84,222.02,221.78,221.93,7565.0,212.5795,212.752,212.522,212.6657,7565.0
2021-10-29 15:05:00,222.0,222.19,221.95,222.02,2917.0,212.7328,212.9149,212.6849,212.752,2917.0
2021-10-29 15:10:00,221.94,222.03,221.88,221.95,1716.0,212.6753,212.7616,212.6178,212.6849,1716.0
2021-10-29 15:15:00,221.9,221.92,221.41,221.56,5825.0,212.637,212.6562,212.1674,212.3112,5825.0
2021-10-29 15:20:00,221.62,221.66,221.51,221.53,2100.0,212.3687,212.407,212.2633,212.2824,2100.0
2021-10-29 15:25:00,221.48,221.55,221.38,221.38,7289.0,212.2345,212.3016,212.1387,212.1387,7289.0
2021-10-29 15:30:00,221.36,221.36,221.06,221.27,12949.0,212.1195,212.1195,211.8321,212.0333,12949.0
2021-10-29 15:35:00,221.32,221.54,221.18,221.5,10760.0,212.0812,212.292,211.947,212.2537,10760.0
2021-10-29 15:40:00,221.56,221.69,221.47,221.59,11416.0,212.3112,212.4358,212.2249,212.3399,11416.0
2021-10-29 15:45:00,221.59,221.8,221.54,221.64,12681.0,212.3399,212.5412,212.292,212.3878,12681.0
2021-10-29 15:50:00,221.79,222.23,221.7,222.09,17940.0,212.5316,212.9532,212.4453,212.8191,17940.0
2021-10-29 15:55:00,222.17,222.26,222.05,222.22,48808.0,212.8957,212.982,212.7807,212.9436,48808.0
2021-11-01 09:30:00,223.36,226.27,223.35,224.65,47793.0,214.036,216.8246,214.0265,215.2722,47793.0
2021-11-01 09:35:00,225.2,225.2,222.87,223.44,8611.0,215.7992,215.7992,213.5665,214.1127,8611.0
2021-11-01 09:40:00,223.6,223.64,223.15,223.43,3900.0,214.266,214.3044,213.8348,214.1031,3900.0
2021-11-01 09:45:00,223.42,223.78,223.32,223.36,4522.0,214.0935,214.4385,213.9977,214.036,4522.0
2021-11-01 09:50:00,223.29,223.41,222.95,223.26,32694.0,213.969,214.084,213.6432,213.9402,32694.0
2021-11-01 09:55:00,223.41,223.57,222.55,222.81,34475.0,214.084,214.2373,213.2599,213.509,34475.0
2021-11-01 10:00:00,222.85,222.85,222.5,222.76,3575.0,213.5473,213.5473,213.2119,213.4611,3575.0
2021-11-01 10:05:00,222.66,223.15,222.5,223.15,6043.0,213.3653,213.8348,213.2119,213.8348,6043.0
2021-11-01 10:10:00,223.03,223.04,222.25,222.66,31822.0,213.7198,213.7294,212.9724,213.3653,31822.0
2021-11-01 10:15:00,222.65,222.65,222.32,222.52,3369.0,213.3557,213.3557,213.0395,213.2311,3369.0
2021-11-01 10:20:00,222.59,222.8,222.42,222.42,4811.0,213.2982,213.4994,213.1353,213.1353,4811.0
2021-11-01 10:25:00,222.41,223.0,222.41,223.0,2518.0,213.1257,213.6911,213.1257,213.6911,2518.0
2021-11-01 10:30:00,222.95,223.17,222.89,223.08,13829.0,213.6432,213.854,213.5857,213.7677,13829.0
2021-11-01 10:35:00,223.01,223.02,222.67,222.88,3758.0,213.7007,213.7102,213.3748,213.5761,3758.0
2021-11-01 10:40:00,222.91,223.35,222.88,223.28,15017.0,213.6048,214.0265,213.5761,213.9594,15017.0
2021-11-01 10:45:00,223.31,223.31,222.75,222.83,31949.0,213.9881,213.9881,213.4515,213.5282,31949.0
2021-11-01 10:50:00,222.81,223.05,222.64,222.64,10700.0,213.509,213.739,213.3461,213.3461,10700.0
2021-11-01 10:55:00,222.72,222.72,222.38,222.58,5657.0,213.4228,213.4228,213.097,213.2886,5657.0
2021-11-01 11:00:00,222.69,222.8,222.51,222.59,16278.0,213.394,213.4994,213.2215,213.2982,16278.0
2021-11-01 11:05:00,222.55,222.56,221.78,221.98,3471.0,213.2599,213.2694,212.522,212.7136,3471.0
2021-11-01 11:10:00,221.82,222.16,221.68,221.97,2000.0,212.5603,212.8861,212.4262,212.7041,2000.0
2021-11-01 11:15:00,221.99,222.28,221.97,222.26,1292.0,212.7232,213.0011,212.7041,212.982,1292.0
2021-11-01 11:20:00,222.31,222.5,222.31,222.5,1447.0,213.0299,213.2119,213.0299,213.2119,1447.0
2021-11-01 11:25:00,222.56,222.6,222.32,222.5,1782.0,213.2694,213.3078,213.0395,213.2119,1782.0
2021-11-01 11:30:00,222.43,222.74,222.43,222.74,605.0,213.1449,213.4419,213.1449,213.4419,605.0
2021-11-01 11:35:00,222.5,222.51,222.37,222.4,1600.0,213.2119,213.2215,213.0874,213.1161,1600.0
2021-11-01 11:40:00,222.33,222.6,222.33,222.56,947.0,213.049,213.3078,213.049,213.2694,947.0
2021-11-01 11:45:00,222.48,222.73,222.48,222.69,1357.0,213.1928,213.4323,213.1928,213.394,1357.0
2021-11-01 11:50:00,222.74,222.8,222.69,222.69,1300.0,213.4419,213.4994,213.394,213.394,1300.0
2021-11-01 11:55:00,222.73,222.74,222.73,222.74,200.0,213.4323,213.4419,213.4323,213.4419,200.0
2021-11-01 12:00:00,222.85,223.02,222.81,222.83,3060.0,213.5473,213.7102,213.509,213.5282,3060.0
2021-11-01 12:05:00,222.93,222.97,222.85,222.97,1528.0,213.624,213.6623,213.5473,213.6623,1528.0
2021-11-01 12:10:00,222.84,222.84,222.84,222.84,100.0,213.5377,213.5377,213.5377,213.5377,100.0
2021-11-01 12:15:00,222.76,222.76,222.63,222.65,1410.0,213.4611,213.4611,213.3365,213.3557,1410.0
2021-11-01 12:20:00,222.65,222.65,222.65,222.65,0.0,213.3557,213.3557,213.3557,213.3557,0.0
2021-11-01 12:25:00,222.65,222.71,222.47,222.53,3978.0,213.3557,213.4132,213.1832,213.2407,3978.0
2021-11-01 12:30:00,222.44,222.53,222.41,222.52,1198.0,213.1544,213.2407,213.1257,213.2311,1198.0
2021-11-01 12:35:00,222.51,222.56,222.39,222.56,2386.0,213.2215,213.2694,213.1065,213.2694,2386.0
2021-11-01 12:40:00,222.65,222.7,222.62,222.62,875.0,213.3557,213.4036,213.3269,213.3269,875.0
2021-11-01 12:45:00,222.61,222.82,222.56,222.76,1897.0,213.3174,213.5186,213.2694,213.4611,1897.0
2021-11-01 12:50:00,222.9,223.14,222.9,223.1,2376.0,213.5952,213.8252,213.5952,213.7869,2376.0
2021-11-01 12:55:00,223.18,223.25,222.96,222.96,29539.0,213.8636,213.9306,213.6527,213.6527,29539.0
2021-11-01 13:00:00,223.06,223.07,222.93,223.03,1744.0,213.7486,213.7581,213.624,213.7198,1744.0
2021-11-01 13:05:00,222.89,222.89,222.84,222.86,725.0,213.5857,213.5857,213.5377,213.5569,725.0
2021-11-01 13:10:00,222.74,222.9,222.67,222.69,1836.0,213.4419,213.5952,213.3748,213.394,1836.0
2021-11-01 13:15:00,222.78,222.79,222.62,222.66,1404.0,213.4803,213.4898,213.3269,213.3653,1404.0
2021-11-01 13:20:00,222.58,222.61,222.28,222.35,1824.0,213.2886,213.3174,213.0011,213.0682,1824.0
2021-11-01 13:25:00,222.33,222.53,222.33,222.41,2367.0,213.049,213.2407,213.049,213.1257,2367.0
2021-11-01 13:30:00,222.41,222.5,222.24,222.36,3825.0,213.1257,213.2119,212.9628,213.0778,3825.0
2021-11-01 13:35:00,222.38,222.47,222.24,222.4,2535.0,213.097,213.1832,212.9628,213.1161,2535.0
2021-11-01 13:40:00,222.41,222.44,222.12,222.12,4139.0,213.1257,213.1544,212.8478,212.8478,4139.0
2021-11-01 13:45:00,222.19,222.21,222.18,222.19,700.0,212.9149,212.934,212.9053,212.9149,700.0
2021-11-01 13:50:00,222.33,222.33,222.09,222.09,2489.0,213.049,213.049,212.8191,212.8191,2489.0
2021-11-01 13:55:00,222.1,222.19,222.05,222.07,1439.0,212.8286,212.9149,212.7807,212.7999,1439.0
2021-11-01 14:00:00,222.1,222.31,222.05,222.16,2809.0,212.8286,213.0299,212.7807,212.8861,2809.0
2021-11-01 14:05:00,222.09,222.27,222.07,222.27,1328.0,212.8191,212.9915,212.7999,212.9915,1328.0
2021-11-01 14:10:00,222.23,222.37,222.07,222.12,3169.0,212.9532,213.0874,212.7999,212.8478,3169.0
2021-11-01 14:15:00,222.03,222.19,222.03,222.1,1033.0,212.7616,212.9149,212.7616,212.8286,1033.0
2021-11-01 14:20:00,222.1,222.31,222.1,222.13,3011.0,212.8286,213.0299,212.8286,212.8574,3011.0
2021-11-01 14:25:00,222.18,222.25,222.09,222.15,2436.0,212.9053,212.9724,212.8191,212.8766,2436.0
2021-11-01 14:30:00,222.22,222.4,222.16,222.4,3286.0,212.9436,213.1161,212.8861,213.1161,3286.0
2021-11-01 14:35:00,222.47,222.47,222.26,222.32,1078.0,213.1832,213.1832,212.982,213.0395,1078.0
2021-11-01 14:40:00,222.3,222.46,222.28,222.45,3792.0,213.0203,213.1736,213.0011,213.164,3792.0
2021-11-01 14:45:00,222.53,222.54,222.28,222.32,2967.0,213.2407,213.2503,213.0011,213.0395,2967.0
2021-11-01 14:50:00,222.3,222.37,222.27,222.27,1124.0,213.0203,213.0874,212.9915,212.9915,1124.0
2021-11-01 14:55:00,222.35,222.62,222.35,222.37,2986.0,213.0682,213.3269,213.0682,213.0874,2986.0
2021-11-01 15:00:00,222.43,222.43,222.24,222.28,2973.0,213.1449,213.1449,212.9628,213.0011,2973.0
2021-11-01 15:05:00,222.25,222.55,222.21,222.55,29120.0,212.9724,213.2599,212.934,213.2599,29120.0
2021-11-01 15:10:00,222.55,222.57,222.33,222.41,4031.0,213.2599,213.279,213.049,213.1257,4031.0
2021-11-01 15:15:00,222.4,222.6,222.39,222.55,3600.0,213.1161,213.3078,213.1065,213.2599,3600.0
2021-11-01 15:20:00,222.6,222.63,222.44,222.63,3310.0,213.3078,213.3365,213.1544,213.3365,3310.0
2021-11-01 15:25:00,222.7,223.02,222.68,222.84,6825.0,213.4036,213.7102,213.3844,213.5377,6825.0
2021-11-01 15:30:00,222.83,222.99,222.78,222.79,2411.0,213.5282,213.6815,213.4803,213.4898,2411.0
2021-11-01 15:35:00,222.89,222.95,222.69,222.74,4327.0,213.5857,213.6432,213.394,213.4419,4327.0
2021-11-01 15:40:00,222.77,222.77,222.6,222.74,4023.0,213.4707,213.4707,213.3078,213.4419,4023.0
2021-11-01 15:45:00,222.72,222.77,222.67,222.68,5571.0,213.4228,213.4707,213.3748,213.3844,5571.0
2021-11-01 15:50:00,222.72,222.72,222.27,222.32,15271.0,213.4228,213.4228,212.9915,213.0395,15271.0
2021-11-01 15:55:00,222.29,222.54,222.17,222.53,43405.0,213.0107,213.2503,212.8957,213.2407,43405.0
2021-11-02 09:30:00,223.4,223.95,222.77,223.5,11515.0,214.0744,214.6014,213.4707,214.1702,11515.0
2021-11-02 09:35:00,223.52,223.81,223.52,223.54,8649.0,214.1894,214.4673,214.1894,214.2085,8649.0
2021-11-02 09:40:00,223.55,223.55,222.36,222.57,1004.0,214.2181,214.2181,213.0778,213.279,1004.0
2021-11-02 09:45:00,223.03,223.56,222.99,223.56,400.0,213.7198,214.2277,213.6815,214.2277,400.0
2021-11-02 09:50:00,223.25,223.96,223.25,223.96,2813.0,213.9306,214.611,213.9306,214.611,2813.0
2021-11-02 09:55:00,224.07,224.11,223.64,223.86,3089.0,214.7164,214.7547,214.3044,214.5152,3089.0
2021-11-02 10:00:00,224.0,225.0,224.0,224.94,2126.0,214.6493,215.6076,214.6493,215.5501,2126.0
2021-11-02 10:05:00,224.94,225.0,224.61,225.0,2242.0,215.5501,215.6076,215.2339,215.6076,2242.0
2021-11-02 10:10:00,224.97,225.12,224.71,224.97,2946.0,215.5788,215.7226,215.3297,215.5788,2946.0
2021-11-02 10:15:00,224.92,225.04,224.58,224.58,1600.0,215.5309,215.6459,215.2051,215.2051,1600.0
2021-11-02 10:20:00,224.52,224.6,224.14,224.4,6971.0,215.1476,215.2243,214.7835,215.0326,6971.0
2021-11-02 10:25:00,224.26,224.26,223.76,224.07,1009.0,214.8985,214.8985,214.4193,214.7164,1009.0
2021-11-02 10:30:00,223.79,223.79,223.53,223.64,1344.0,214.4481,214.4481,214.1989,214.3044,1344.0
2021-11-02 10:35:00,223.68,223.76,223.43,223.76,3195.0,214.3427,214.4193,214.1031,214.4193,3195.0
2021-11-02 10:40:00,223.77,223.94,223.77,223.94,1902.0,214.4289,214.5918,214.4289,214.5918,1902.0
2021-11-02 10:45:00,223.92,224.18,223.78,224.1,5926.0,214.5727,214.8218,214.4385,214.7452,5926.0
2021-11-02 10:50:00,224.01,224.31,224.01,224.31,5552.0,214.6589,214.9464,214.6589,214.9464,5552.0
2021-11-02 10:55:00,224.34,224.49,224.16,224.27,4713.0,214.9751,215.1189,214.8026,214.9081,4713.0
2021-11-02 11:00:00,224.34,224.46,224.18,224.34,1309.0,214.9751,215.0901,214.8218,214.9751,1309.0
2021-11-02 11:05:00,224.34,224.75,224.34,224.75,3262.0,214.9751,215.368,214.9751,215.368,3262.0
2021-11-02 11:10:00,224.84,224.92,224.78,224.8,1809.0,215.4543,215.5309,215.3968,215.4159,1809.0
2021-11-02 11:15:00,224.9,225.48,224.9,225.43,9850.0,215.5118,216.0675,215.5118,216.0196,9850.0
2021-11-02 11:20:00,225.38,225.45,225.13,225.45,4652.0,215.9717,216.0388,215.7322,216.0388,4652.0
2021-11-02 11:25:00,225.34,225.84,225.19,225.84,5682.0,215.9334,216.4125,215.7897,216.4125,5682.0
2021-11-02 11:30:00,225.8,225.86,225.46,225.86,2520.0,216.3742,216.4317,216.0484,216.4317,2520.0
2021-11-02 11:35:00,225.86,226.32,225.82,226.28,6754.0,216.4317,216.8725,216.3934,216.8341,6754.0
2021-11-02 11:40:00,226.27,226.4,226.13,226.31,9515.0,216.8246,216.9491,216.6904,216.8629,9515.0
2021-11-02 11:45:00,226.24,226.63,226.24,226.56,3373.0,216.7958,217.1695,216.7958,217.1025,3373.0
2021-11-02 11:50:00,226.56,226.56,226.19,226.34,3549.0,217.1025,217.1025,216.7479,216.8916,3549.0
2021-11-02 11:55:00,226.23,226.33,226.06,226.19,2613.0,216.7862,216.8821,216.6233,216.7479,2613.0
2021-11-02 12:00:00,226.06,226.46,225.96,226.4,3051.0,216.6233,217.0066,216.5275,216.9491,3051.0
2021-11-02 12:05:00,226.51,226.51,226.26,226.42,2918.0,217.0545,217.0545,216.815,216.9683,2918.0
2021-11-02 12:10:00,226.46,226.96,226.46,226.85,2749.0,217.0066,217.4858,217.0066,217.3804,2749.0
2021-11-02 12:15:00,226.87,227.0,226.73,226.84,9376.0,217.3995,217.5241,217.2654,217.3708,9376.0
2021-11-02 12:20:00,226.9,226.97,226.87,226.9,2943.0,217.4283,217.4953,217.3995,217.4283,2943.0
2021-11-02 12:25:00,226.89,226.92,226.53,226.53,5784.0,217.4187,217.4474,217.0737,217.0737,5784.0
2021-11-02 12:30:00,226.6,226.88,226.55,226.74,2247.0,217.1408,217.4091,217.0929,217.2749,2247.0
2021-11-02 12:35:00,226.78,227.1,226.78,227.09,9918.0,217.3133,217.6199,217.3133,217.6103,9918.0
2021-11-02 12:40:00,227.13,227.23,226.83,226.83,2693.0,217.6487,217.7445,217.3612,217.3612,2693.0
2021-11-02 12:45:00,226.71,226.76,226.65,226.76,1239.0,217.2462,217.2941,217.1887,217.2941,1239.0
2021-11-02 12:50:00,226.7,226.85,226.54,226.54,25633.0,217.2366,217.3804,217.0833,217.0833,25633.0
2021-11-02 12:55:00,226.52,226.52,226.4,226.41,2344.0,217.0641,217.0641,216.9491,216.9587,2344.0
2021-11-02 13:00:00,226.33,226.37,226.3,226.31,1561.0,216.8821,216.9204,216.8533,216.8629,1561.0
2021-11-02 13:05:00,226.19,226.28,226.14,226.28,1507.0,216.7479,216.8341,216.7,216.8341,1507.0
2021-11-02 13:10:00,226.23,226.65,226.19,226.65,2980.0,216.7862,217.1887,216.7479,217.1887,2980.0
2021-11-02 13:15:00,226.5,226.54,226.38,226.43,1410.0,217.045,217.0833,216.93,216.9779,1410.0
2021-11-02 13:20:00,226.38,226.43,226.03,226.15,8959.0,216.93,216.9779,216.5946,216.7096,8959.0
2021-11-02 13:25:00,226.09,226.23,225.97,226.17,1942.0,216.6521,216.7862,216.5371,216.7287,1942.0
2021-11-02 13:30:00,226.15,226.15,226.07,226.07,1923.0,216.7096,216.7096,216.6329,216.6329,1923.0
2021-11-02 13:35:00,226.06,226.22,225.95,226.12,3010.0,216.6233,216.7767,216.5179,216.6808,3010.0
2021-11-02 13:40:00,226.06,226.27,225.95,226.27,2467.0,216.6233,216.8246,216.5179,216.8246,2467.0
2021-11-02 13:45:00,226.18,226.24,226.05,226.18,1651.0,216.7383,216.7958,216.6138,216.7383,1651.0
2021-11-02 13:50:00,226.11,226.23,226.07,226.16,2831.0,216.6712,216.7862,216.6329,216.7192,2831.0
2021-11-02 13:55:00,226.1,226.5,226.08,226.47,7439.0,216.6617,217.045,216.6425,217.0162,7439.0
2021-11-02 14:00:00,226.53,226.63,226.45,226.6,8197.0,217.0737,217.1695,216.9971,217.1408,8197.0
2021-11-02 14:05:00,226.38,226.38,226.12,226.36,2641.0,216.93,216.93,216.6808,216.9108,2641.0
2021-11-02 14:10:00,226.23,226.23,226.04,226.06,1578.0,216.7862,216.7862,216.6042,216.6233,1578.0
2021-11-02 14:15:00,226.09,226.15,225.9,226.08,1230.0,216.6521,216.7096,216.47,216.6425,1230.0
2021-11-02 14:20:00,226.0,226.1,226.0,226.05,5799.0,216.5658,216.6617,216.5658,216.6138,5799.0
2021-11-02 14:25:00,226.05,226.18,226.0,226.16,3887.0,216.6138,216.7383,216.5658,216.7192,3887.0
2021-11-02 14:30:00,226.15,226.18,225.99,225.99,1564.0,216.7096,216.7383,216.5563,216.5563,1564.0
2021-11-02 14:35:00,225.8,225.95,225.79,225.83,3307.0,216.3742,216.5179,216.3646,216.4029,3307.0
2021-11-02 14:40:00,225.8,226.14,225.79,226.08,10704.0,216.3742,216.7,216.3646,216.6425,10704.0
2021-11-02 14:45:00,226.19,226.31,226.05,226.05,3608.0,216.7479,216.8629,216.6138,216.6138,3608.0
2021-11-02 14:50:00,226.09,226.23,226.08,226.23,1628.0,216.6521,216.7862,216.6425,216.7862,1628.0
2021-11-02 14:55:00,226.26,226.4,226.26,226.4,3592.0,216.815,216.9491,216.815,216.9491,3592.0
2021-11-02 15:00:00,226.33,226.59,226.28,226.57,3924.0,216.8821,217.1312,216.8341,217.112,3924.0
2021-11-02 15:05:00,226.63,226.63,226.45,226.53,3810.0,217.1695,217.1695,216.9971,217.0737,3810.0
2021-11-02 15:10:00,226.53,226.55,226.43,226.51,2524.0,217.0737,217.0929,216.9779,217.0545,2524.0
2021-11-02 15:15:00,226.45,226.53,226.32,226.53,8319.0,216.9971,217.0737,216.8725,217.0737,8319.0
2021-11-02 15:20:00,226.49,226.7,226.43,226.69,15583.0,217.0354,217.2366,216.9779,217.227,15583.0
2021-11-02 15:25:00,226.7,227.16,226.69,227.06,13817.0,217.2366,217.6774,217.227,217.5816,13817.0
2021-11-02 15:30:00,227.11,227.41,226.99,227.16,29739.0,217.6295,217.917,217.5145,217.6774,29739.0
2021-11-02 15:35:00,227.16,227.59,227.05,227.18,20077.0,217.6774,218.0895,217.572,217.6966,20077.0
2021-11-02 15:40:00,227.22,227.62,227.13,227.55,13028.0,217.7349,218.1182,217.6487,218.0511,13028.0
2021-11-02 15:45:00,227.56,227.66,227.44,227.6,24412.0,218.0607,218.1565,217.9457,218.099,24412.0
2021-11-02 15:50:00,227.47,227.54,226.85,226.89,38044.0,217.9745,218.0416,217.3804,217.4187,38044.0
2021-11-02 15:55:00,226.78,227.22,226.7,226.95,83263.0,217.3133,217.7349,217.2366,217.4762,83263.0
2021-11-03 09:30:00,226.66,227.67,226.65,227.11,39803.0,217.1983,218.1661,217.1887,217.6295,39803.0
2021-11-03 09:35:00,227.13,227.76,226.53,226.9,17920.0,217.6487,218.2524,217.0737,217.4283,17920.0
2021-11-03 09:40:00,226.52,227.2,226.45,226.81,7012.0,217.0641,217.7157,216.9971,217.342,7012.0
2021-11-03 09:45:00,226.8,226.8,225.95,225.95,7199.0,217.3324,217.3324,216.5179,216.5179,7199.0
2021-11-03 09:50:00,225.89,225.89,225.57,225.73,6550.0,216.4604,216.4604,216.1538,216.3071,6550.0
2021-11-03 09:55:00,225.58,225.85,225.2,225.21,4407.0,216.1634,216.4221,215.7992,215.8088,4407.0
2021-11-03 10:00:00,225.33,225.33,224.81,224.81,6699.0,215.9238,215.9238,215.4255,215.4255,6699.0
2021-11-03 10:05:00,224.69,224.69,223.73,223.86,10175.0,215.3105,215.3105,214.3906,214.5152,10175.0
2021-11-03 10:10:00,223.87,223.97,223.36,223.84,11374.0,214.5248,214.6206,214.036,214.496,11374.0
2021-11-03 10:15:00,223.84,224.45,223.66,224.45,7522.0,214.496,215.0805,214.3235,215.0805,7522.0
2021-11-03 10:20:00,224.49,224.66,224.29,224.47,4370.0,215.1189,215.2818,214.9272,215.0997,4370.0
2021-11-03 10:25:00,224.37,224.62,223.78,224.13,8974.0,215.0039,215.2434,214.4385,214.7739,8974.0
2021-11-03 10:30:00,224.07,224.38,223.81,223.9,34790.0,214.7164,215.0135,214.4673,214.5535,34790.0
2021-11-03 10:35:00,223.93,224.15,223.75,224.14,17285.0,214.5822,214.7931,214.4098,214.7835,17285.0
2021-11-03 10:40:00,224.16,224.58,224.05,224.5,10115.0,214.8026,215.2051,214.6972,215.1285,10115.0
2021-11-03 10:45:00,224.6,224.61,224.42,224.47,10739.0,215.2243,215.2339,215.0518,215.0997,10739.0
2021-11-03 10:50:00,224.51,225.19,224.5,225.09,8124.0,215.138,215.7897,215.1285,215.6938,8124.0
2021-11-03 10:55:00,225.1,225.2,225.01,225.14,7669.0,215.7034,215.7992,215.6172,215.7417,7669.0
2021-11-03 11:00:00,225.14,225.67,225.08,225.43,9520.0,215.7417,216.2496,215.6842,216.0196,9520.0
2021-11-03 11:05:00,225.42,225.46,225.21,225.46,4782.0,216.01,216.0484,215.8088,216.0484,4782.0
2021-11-03 11:10:00,225.45,225.89,225.4,225.8,11001.0,216.0388,216.4604,215.9909,216.3742,11001.0
2021-11-03 11:15:00,225.8,226.25,225.69,226.18,8079.0,216.3742,216.8054,216.2688,216.7383,8079.0
2021-11-03 11:20:00,226.31,226.43,226.24,226.3,5758.0,216.8629,216.9779,216.7958,216.8533,5758.0
2021-11-03 11:25:00,226.34,226.43,226.27,226.38,4921.0,216.8916,216.9779,216.8246,216.93,4921.0
2021-11-03 11:30:00,226.38,226.62,226.38,226.56,4036.0,216.93,217.16,216.93,217.1025,4036.0
2021-11-03 11:35:00,226.5,226.62,226.49,226.56,3443.0,217.045,217.16,217.0354,217.1025,3443.0
2021-11-03 11:40:00,226.47,226.77,226.22,226.67,15413.0,217.0162,217.3037,216.7767,217.2079,15413.0
2021-11-03 11:45:00,226.63,226.69,226.29,226.31,2521.0,217.1695,217.227,216.8437,216.8629,2521.0
2021-11-03 11:50:00,226.22,226.24,225.83,225.93,5230.0,216.7767,216.7958,216.4029,216.4988,5230.0
2021-11-03 11:55:00,225.93,226.07,225.61,225.61,8674.0,216.4988,216.6329,216.1921,216.1921,8674.0
2021-11-03 12:00:00,225.61,225.76,225.49,225.74,8129.0,216.1921,216.3359,216.0771,216.3167,8129.0
2021-11-03 12:05:00,225.77,225.97,225.72,225.72,2552.0,216.3454,216.5371,216.2975,216.2975,2552.0
2021-11-03 12:10:00,225.67,225.9,225.5,225.81,7129.0,216.2496,216.47,216.0867,216.3838,7129.0
2021-11-03 12:15:00,225.78,225.81,225.3,225.48,3737.0,216.355,216.3838,215.8951,216.0675,3737.0
2021-11-03 12:20:00,225.36,225.57,225.34,225.37,3615.0,215.9526,216.1538,215.9334,215.9621,3615.0
2021-11-03 12:25:00,225.4,225.52,225.34,225.48,5936.0,215.9909,216.1059,215.9334,216.0675,5936.0
2021-11-03 12:30:00,225.47,225.53,225.42,225.46,3678.0,216.058,216.1155,216.01,216.0484,3678.0
2021-11-03 12:35:00,225.48,225.61,225.46,225.55,10657.0,216.0675,216.1921,216.0484,216.1346,10657.0
2021-11-03 12:40:00,225.61,225.87,225.59,225.78,12724.0,216.1921,216.4413,216.173,216.355,12724.0
2021-11-03 12:45:00,225.65,226.05,225.65,226.0,2782.0,216.2304,216.6138,216.2304,216.5658,2782.0
2021-11-03 12:50:00,226.03,226.31,225.98,226.18,7145.0,216.5946,216.8629,216.5467,216.7383,7145.0
2021-11-03 12:55:00,226.28,226.31,226.16,226.17,2935.0,216.8341,216.8629,216.7192,216.7287,2935.0
2021-11-03 13:00:00,226.21,226.28,226.11,226.23,3666.0,216.7671,216.8341,216.6712,216.7862,3666.0
2021-11-03 13:05:00,226.18,226.24,226.12,226.24,2826.0,216.7383,216.7958,216.6808,216.7958,2826.0
2021-11-03 13:10:00,226.15,226.36,226.15,226.29,3231.0,216.7096,216.9108,216.7096,216.8437,3231.0
2021-11-03 13:15:00,226.21,226.43,226.2,226.43,2020.0,216.7671,216.9779,216.7575,216.9779,2020.0
2021-11-03 13:20:00,226.56,226.68,226.51,226.68,3042.0,217.1025,217.2175,217.0545,217.2175,3042.0
2021-11-03 13:25:00,226.72,226.77,226.36,226.69,6279.0,217.2558,217.3037,216.9108,217.227,6279.0
2021-11-03 13:30:00,226.69,226.69,226.53,226.57,1502.0,217.227,217.227,217.0737,217.112,1502.0
2021-11-03 13:35:00,226.57,226.69,226.51,226.67,2853.0,217.112,217.227,217.0545,217.2079,2853.0
2021-11-03 13:40:00,226.65,226.97,226.65,226.91,5967.0,217.1887,217.4953,217.1887,217.4379,5967.0
2021-11-03 13:45:00,226.81,226.92,226.75,226.83,3551.0,217.342,217.4474,217.2845,217.3612,3551.0
2021-11-03 13:50:00,226.9,227.16,226.76,226.96,9743.0,217.4283,217.6774,217.2941,217.4858,9743.0
2021-11-03 13:55:00,227.04,227.12,226.96,227.0,9251.0,217.5624,217.6391,217.4858,217.5241,9251.0
2021-11-03 14:00:00,226.85,227.31,226.85,227.25,5994.0,217.3804,217.8212,217.3804,217.7637,5994.0
2021-11-03 14:05:00,227.07,227.09,226.88,227.0,3518.0,217.5912,217.6103,217.4091,217.5241,3518.0
2021-11-03 14:10:00,226.87,226.9,226.11,226.3,9519.0,217.3995,217.4283,216.6712,216.8533,9519.0
2021-11-03 14:15:00,226.25,226.85,226.2,226.75,10311.0,216.8054,217.3804,216.7575,217.2845,10311.0
2021-11-03 14:20:00,226.71,227.15,226.52,227.15,4711.0,217.2462,217.6678,217.0641,217.6678,4711.0
2021-11-03 14:25:00,227.06,227.13,226.79,226.86,10446.0,217.5816,217.6487,217.3229,217.3899,10446.0
2021-11-03 14:30:00,226.93,227.17,226.88,227.13,4508.0,217.457,217.687,217.4091,217.6487,4508.0
2021-11-03 14:35:00,227.15,227.22,226.93,227.02,4741.0,217.6678,217.7349,217.457,217.5433,4741.0
2021-11-03 14:40:00,227.05,227.31,226.93,227.31,4052.0,217.572,217.8212,217.457,217.8212,4052.0
2021-11-03 14:45:00,227.39,227.7,227.23,227.66,4490.0,217.8978,218.1949,217.7445,218.1565,4490.0
2021-11-03 14:50:00,227.62,228.1,227.61,227.93,3459.0,218.1182,218.5782,218.1086,218.4153,3459.0
2021-11-03 14:55:00,228.05,228.12,227.84,227.84,4488.0,218.5303,218.5973,218.329,218.329,4488.0
2021-11-03 15:00:00,227.93,227.98,227.66,227.69,5172.0,218.4153,218.4632,218.1565,218.1853,5172.0
2021-11-03 15:05:00,227.69,227.96,227.66,227.96,4044.0,218.1853,218.444,218.1565,218.444,4044.0
2021-11-03 15:10:00,227.97,228.16,227.87,228.16,5556.0,218.4536,218.6357,218.3578,218.6357,5556.0
2021-11-03 15:15:00,228.11,228.14,227.84,228.05,5541.0,218.5878,218.6165,218.329,218.5303,5541.0
2021-11-03 15:20:00,228.08,228.43,228.08,228.43,10833.0,218.559,218.8944,218.559,218.8944,10833.0
2021-11-03 15:25:00,228.47,228.68,228.41,228.68,8558.0,218.9327,219.134,218.8752,219.134,8558.0
2021-11-03 15:30:00,228.68,228.83,228.58,228.8,13959.0,219.134,219.2777,219.0381,219.249,13959.0
2021-11-03 15:35:00,228.8,228.81,228.32,228.36,17580.0,219.249,219.2585,218.789,218.8273,17580.0
2021-11-03 15:40:00,228.28,228.6,228.28,228.59,16171.0,218.7507,219.0573,218.7507,219.0477,16171.0
2021-11-03 15:45:00,228.61,229.07,228.61,229.02,37355.0,219.0669,219.5077,219.0669,219.4598,37355.0
2021-11-03 15:50:00,228.87,228.98,228.25,228.3,42197.0,219.316,219.4214,218.7219,218.7698,42197.0
2021-11-03 15:55:00,228.34,228.34,227.83,228.1,91993.0,218.8082,218.8082,218.3194,218.5782,91993.0
2021-11-04 09:30:00,228.0,229.33,227.65,228.89,31770.0,218.4823,219.7568,218.147,219.3352,31770.0
2021-11-04 09:35:00,228.37,228.61,227.49,227.49,6249.0,218.8369,219.0669,217.9936,217.9936,6249.0
2021-11-04 09:40:00,227.51,228.3,227.5,227.77,5652.0,218.0128,218.7698,218.0032,218.262,5652.0
2021-11-04 09:45:00,227.91,228.8,227.91,228.8,4018.0,218.3961,219.249,218.3961,219.249,4018.0
2021-11-04 09:50:00,228.57,229.72,228.47,229.71,33350.0,219.0286,220.1305,218.9327,220.121,33350.0
2021-11-04 09:55:00,229.72,229.99,229.64,229.77,5191.0,220.1305,220.3893,220.0539,220.1785,5191.0
2021-11-04 10:00:00,229.76,229.77,229.08,229.16,7385.0,220.1689,220.1785,219.5173,219.5939,7385.0
2021-11-04 10:05:00,229.02,229.56,228.86,229.56,24993.0,219.4598,219.9772,219.3064,219.9772,24993.0
2021-11-04 10:10:00,229.56,229.79,229.45,229.45,5954.0,219.9772,220.1976,219.8718,219.8718,5954.0
2021-11-04 10:15:00,229.32,229.41,229.13,229.31,4199.0,219.7472,219.8335,219.5652,219.7377,4199.0
2021-11-04 10:20:00,229.15,229.5,228.87,229.5,6167.0,219.5843,219.9197,219.316,219.9197,6167.0
2021-11-04 10:25:00,229.58,229.62,229.02,229.02,3506.0,219.9964,220.0347,219.4598,219.4598,3506.0
2021-11-04 10:30:00,229.26,229.3,228.92,228.92,1124.0,219.6898,219.7281,219.3639,219.3639,1124.0
2021-11-04 10:35:00,228.98,229.16,228.87,228.88,7809.0,219.4214,219.5939,219.316,219.3256,7809.0
2021-11-04 10:40:00,228.97,229.22,228.3,229.14,22710.0,219.4119,219.6514,218.7698,219.5748,22710.0
2021-11-04 10:45:00,229.06,229.09,228.75,229.08,4807.0,219.4981,219.5268,219.201,219.5173,4807.0
2021-11-04 10:50:00,229.12,229.67,229.04,229.34,6404.0,219.5556,220.0826,219.4789,219.7664,6404.0
2021-11-04 10:55:00,229.24,229.47,229.2,229.39,3511.0,219.6706,219.891,219.6323,219.8143,3511.0
2021-11-04 11:00:00,229.34,229.53,229.17,229.3,4019.0,219.7664,219.9485,219.6035,219.7281,4019.0
2021-11-04 11:05:00,229.4,229.55,228.99,228.99,4020.0,219.8239,219.9676,219.431,219.431,4020.0
2021-11-04 11:10:00,229.12,229.14,228.69,228.83,4618.0,219.5556,219.5748,219.1435,219.2777,4618.0
2021-11-04 11:15:00,228.84,228.95,228.65,228.85,7212.0,219.2873,219.3927,219.1052,219.2969,7212.0
2021-11-04 11:20:00,228.96,228.96,228.33,228.33,1996.0,219.4023,219.4023,218.7986,218.7986,1996.0
2021-11-04 11:25:00,228.3,228.67,228.11,228.67,4084.0,218.7698,219.1244,218.5878,219.1244,4084.0
2021-11-04 11:30:00,228.65,228.96,228.62,228.82,4396.0,219.1052,219.4023,219.0765,219.2681,4396.0
2021-11-04 11:35:00,228.89,228.99,228.64,228.64,3571.0,219.3352,219.431,219.0956,219.0956,3571.0
2021-11-04 11:40:00,228.57,228.86,228.54,228.54,7770.0,219.0286,219.3064,218.9998,218.9998,7770.0
2021-11-04 11:45:00,228.5,228.58,228.09,228.33,8696.0,218.9615,219.0381,218.5686,218.7986,8696.0
2021-11-04 11:50:00,228.14,228.39,228.14,228.39,3422.0,218.6165,218.8561,218.6165,218.8561,3422.0
2021-11-04 11:55:00,228.46,228.66,228.38,228.61,3940.0,218.9231,219.1148,218.8465,219.0669,3940.0
2021-11-04 12:00:00,228.66,228.78,228.58,228.78,2788.0,219.1148,219.2298,219.0381,219.2298,2788.0
2021-11-04 12:05:00,228.77,228.87,228.47,228.48,9399.0,219.2202,219.316,218.9327,218.9423,9399.0
2021-11-04 12:10:00,228.55,228.64,228.31,228.63,6585.0,219.0094,219.0956,218.7794,219.0861,6585.0
2021-11-04 12:15:00,228.65,228.73,228.48,228.56,2900.0,219.1052,219.1819,218.9423,219.019,2900.0
2021-11-04 12:20:00,228.51,228.83,228.47,228.56,7002.0,218.9711,219.2777,218.9327,219.019,7002.0
2021-11-04 12:25:00,228.56,228.86,228.49,228.56,4845.0,219.019,219.3064,218.9519,219.019,4845.0
2021-11-04 12:30:00,228.46,228.6,228.32,228.55,3992.0,218.9231,219.0573,218.789,219.0094,3992.0
2021-11-04 12:35:00,228.74,228.88,228.53,228.71,2706.0,219.1915,219.3256,218.9902,219.1627,2706.0
2021-11-04 12:40:00,228.6,228.68,228.5,228.56,2812.0,219.0573,219.134,218.9615,219.019,2812.0
2021-11-04 12:45:00,228.51,228.51,228.09,228.16,3001.0,218.9711,218.9711,218.5686,218.6357,3001.0
2021-11-04 12:50:00,228.25,228.29,228.08,228.15,3204.0,218.7219,218.7602,218.559,218.6261,3204.0
2021-11-04 12:55:00,228.12,228.36,227.95,228.25,2732.0,218.5973,218.8273,218.4344,218.7219,2732.0
2021-11-04 13:00:00,228.31,228.4,228.19,228.3,4200.0,218.7794,218.8657,218.6644,218.7698,4200.0
2021-11-04 13:05:00,228.28,228.41,228.15,228.28,7373.0,218.7507,218.8752,218.6261,218.7507,7373.0
2021-11-04 13:10:00,228.16,228.23,228.0,228.08,1890.0,218.6357,218.7027,218.4823,218.559,1890.0
2021-11-04 13:15:00,228.08,228.29,228.08,228.29,4902.0,218.559,218.7602,218.559,218.7602,4902.0
2021-11-04 13:20:00,228.26,228.33,228.03,228.2,3517.0,218.7315,218.7986,218.5111,218.674,3517.0
2021-11-04 13:25:00,228.13,228.38,228.08,228.38,2673.0,218.6069,218.8465,218.559,218.8465,2673.0
2021-11-04 13:30:00,228.37,228.45,228.19,228.24,2494.0,218.8369,218.9136,218.6644,218.7123,2494.0
2021-11-04 13:35:00,228.23,228.34,228.2,228.29,3331.0,218.7027,218.8082,218.674,218.7602,3331.0
2021-11-04 13:40:00,228.36,228.41,228.26,228.33,703.0,218.8273,218.8752,218.7315,218.7986,703.0
2021-11-04 13:45:00,228.34,228.4,228.26,228.4,1501.0,218.8082,218.8657,218.7315,218.8657,1501.0
2021-11-04 13:50:00,228.4,228.57,228.33,228.44,3113.0,218.8657,219.0286,218.7986,218.904,3113.0
2021-11-04 13:55:00,228.39,228.48,228.35,228.48,3391.0,218.8561,218.9423,218.8177,218.9423,3391.0
2021-11-04 14:00:00,228.39,228.39,227.94,228.03,3224.0,218.8561,218.8561,218.4249,218.5111,3224.0
2021-11-04 14:05:00,227.99,228.14,227.9,228.0,1822.0,218.4728,218.6165,218.3865,218.4823,1822.0
2021-11-04 14:10:00,227.88,227.89,227.71,227.89,2448.0,218.3674,218.3769,218.2045,218.3769,2448.0
2021-11-04 14:15:00,227.81,227.88,227.6,227.65,3831.0,218.3003,218.3674,218.099,218.147,3831.0
2021-11-04 14:20:00,227.72,227.98,227.72,227.91,1710.0,218.214,218.4632,218.214,218.3961,1710.0
2021-11-04 14:25:00,227.72,227.75,227.43,227.64,3196.0,218.214,218.2428,217.9361,218.1374,3196.0
2021-11-04 14:30:00,227.71,227.79,227.67,227.77,3170.0,218.2045,218.2811,218.1661,218.262,3170.0
2021-11-04 14:35:00,227.71,227.82,227.63,227.69,1503.0,218.2045,218.3099,218.1278,218.1853,1503.0
2021-11-04 14:40:00,227.73,227.89,227.61,227.66,4181.0,218.2236,218.3769,218.1086,218.1565,4181.0
2021-11-04 14:45:00,227.62,227.76,227.58,227.62,1452.0,218.1182,218.2524,218.0799,218.1182,1452.0
2021-11-04 14:50:00,227.49,227.63,227.48,227.5,1770.0,217.9936,218.1278,217.9841,218.0032,1770.0
2021-11-04 14:55:00,227.54,227.67,227.44,227.65,2224.0,218.0416,218.1661,217.9457,218.147,2224.0
2021-11-04 15:00:00,227.61,227.7,227.5,227.52,2724.0,218.1086,218.1949,218.0032,218.0224,2724.0
2021-11-04 15:05:00,227.51,227.94,227.51,227.94,7259.0,218.0128,218.4249,218.0128,218.4249,7259.0
2021-11-04 15:10:00,227.89,227.94,227.78,227.83,3301.0,218.3769,218.4249,218.2715,218.3194,3301.0
2021-11-04 15:15:00,227.8,228.17,227.79,228.08,6404.0,218.2907,218.6453,218.2811,218.559,6404.0
2021-11-04 15:20:00,228.09,228.17,228.03,228.08,4216.0,218.5686,218.6453,218.5111,218.559,4216.0
2021-11-04 15:25:00,228.05,228.06,227.86,227.87,2049.0,218.5303,218.5398,218.3482,218.3578,2049.0
2021-11-04 15:30:00,227.93,227.99,227.55,227.55,4895.0,218.4153,218.4728,218.0511,218.0511,4895.0
2021-11-04 15:35:00,227.64,227.64,227.41,227.45,6056.0,218.1374,218.1374,217.917,217.9553,6056.0
2021-11-04 15:40:00,227.42,227.54,227.16,227.26,11229.0,217.9266,218.0416,217.6774,217.7732,11229.0
2021-11-04 15:45:00,227.2,227.54,227.2,227.54,10454.0,217.7157,218.0416,217.7157,218.0416,10454.0
2021-11-04 15:50:00,227.44,227.54,227.3,227.4,22320.0,217.9457,218.0416,217.8116,217.9074,22320.0
2021-11-04 15:55:00,227.4,228.2,227.39,228.12,65886.0,217.9074,218.674,217.8978,218.5973,65886.0
2021-11-05 09:30:00,228.75,229.95,228.7,229.53,27386.0,219.201,220.3509,219.1531,219.9485,27386.0
2021-11-05 09:35:00,229.55,229.67,229.14,229.67,2388.0,219.9676,220.0826,219.5748,220.0826,2388.0
2021-11-05 09:40:00,229.67,229.85,229.35,229.51,16850.0,220.0826,220.2551,219.776,219.9293,16850.0
2021-11-05 09:45:00,229.51,230.1,229.51,229.9,21517.0,219.9293,220.4947,219.9293,220.303,21517.0
2021-11-05 09:50:00,230.07,230.34,229.63,229.77,3760.0,220.4659,220.7247,220.0443,220.1785,3760.0
2021-11-05 09:55:00,229.68,229.73,229.35,229.49,5701.0,220.0922,220.1401,219.776,219.9102,5701.0
2021-11-05 10:00:00,229.52,229.68,229.33,229.34,6367.0,219.9389,220.0922,219.7568,219.7664,6367.0
2021-11-05 10:05:00,229.2,229.43,229.06,229.19,4634.0,219.6323,219.8527,219.4981,219.6227,4634.0
2021-11-05 10:10:00,229.16,229.2,228.95,229.13,5612.0,219.5939,219.6323,219.3927,219.5652,5612.0
2021-11-05 10:15:00,229.22,229.53,229.17,229.36,6609.0,219.6514,219.9485,219.6035,219.7856,6609.0
2021-11-05 10:20:00,229.39,229.64,229.39,229.56,6319.0,219.8143,220.0539,219.8143,219.9772,6319.0
2021-11-05 10:25:00,229.58,229.98,229.5,229.92,7432.0,219.9964,220.3797,219.9197,220.3222,7432.0
2021-11-05 10:30:00,229.91,229.92,229.75,229.76,1453.0,220.3126,220.3222,220.1593,220.1689,1453.0
2021-11-05 10:35:00,229.86,229.97,229.76,229.9,5924.0,220.2647,220.3701,220.1689,220.303,5924.0
2021-11-05 10:40:00,229.9,230.4,229.89,230.27,14221.0,220.303,220.7822,220.2935,220.6576,14221.0
2021-11-05 10:45:00,230.2,230.42,230.2,230.33,10593.0,220.5905,220.8013,220.5905,220.7151,10593.0
2021-11-05 10:50:00,230.28,230.48,230.28,230.4,10559.0,220.6672,220.8588,220.6672,220.7822,10559.0
2021-11-05 10:55:00,230.45,230.75,230.45,230.69,3813.0,220.8301,221.1176,220.8301,221.0601,3813.0
2021-11-05 11:00:00,230.65,230.67,230.48,230.57,10637.0,221.0217,221.0409,220.8588,220.9451,10637.0
2021-11-05 11:05:00,230.53,230.56,230.31,230.45,3893.0,220.9067,220.9355,220.6959,220.8301,3893.0
2021-11-05 11:10:00,230.47,230.51,230.39,230.43,2623.0,220.8492,220.8876,220.7726,220.8109,2623.0
2021-11-05 11:15:00,230.43,230.44,230.0,230.01,3842.0,220.8109,220.8205,220.3989,220.4084,3842.0
2021-11-05 11:20:00,230.0,230.18,229.83,229.83,8100.0,220.3989,220.5713,220.236,220.236,8100.0
2021-11-05 11:25:00,229.7,230.07,229.7,229.98,3451.0,220.1114,220.4659,220.1114,220.3797,3451.0
2021-11-05 11:30:00,229.98,230.21,229.97,230.04,4965.0,220.3797,220.6001,220.3701,220.4372,4965.0
2021-11-05 11:35:00,230.04,230.06,229.87,229.93,5510.0,220.4372,220.4564,220.2743,220.3318,5510.0
2021-11-05 11:40:00,229.88,229.88,229.71,229.85,2354.0,220.2839,220.2839,220.121,220.2551,2354.0
2021-11-05 11:45:00,229.89,229.89,229.57,229.67,4133.0,220.2935,220.2935,219.9868,220.0826,4133.0
2021-11-05 11:50:00,229.58,229.71,229.42,229.42,1333.0,219.9964,220.121,219.8431,219.8431,1333.0
2021-11-05 11:55:00,229.33,229.33,229.12,229.12,1811.0,219.7568,219.7568,219.5556,219.5556,1811.0
2021-11-05 12:00:00,228.97,229.39,228.97,229.22,3911.0,219.4119,219.8143,219.4119,219.6514,3911.0
2021-11-05 12:05:00,229.18,229.35,229.18,229.2,1625.0,219.6131,219.776,219.6131,219.6323,1625.0
2021-11-05 12:10:00,229.23,229.35,229.23,229.32,4884.0,219.661,219.776,219.661,219.7472,4884.0
2021-11-05 12:15:00,229.33,229.69,229.29,229.67,6085.0,219.7568,220.1018,219.7185,220.0826,6085.0
2021-11-05 12:20:00,229.65,229.83,229.65,229.73,3855.0,220.0635,220.236,220.0635,220.1401,3855.0
2021-11-05 12:25:00,229.75,229.77,229.67,229.72,5346.0,220.1593,220.1785,220.0826,220.1305,5346.0
2021-11-05 12:30:00,229.77,230.07,229.77,229.93,5772.0,220.1785,220.4659,220.1785,220.3318,5772.0
2021-11-05 12:35:00,229.92,229.93,229.68,229.72,4005.0,220.3222,220.3318,220.0922,220.1305,4005.0
2021-11-05 12:40:00,229.6,229.6,229.48,229.55,2409.0,220.0156,220.0156,219.9006,219.9676,2409.0
2021-11-05 12:45:00,229.61,229.62,229.52,229.56,900.0,220.0251,220.0347,219.9389,219.9772,900.0
2021-11-05 12:50:00,229.5,229.5,229.36,229.37,2517.0,219.9197,219.9197,219.7856,219.7952,2517.0
2021-11-05 12:55:00,229.37,229.43,229.22,229.34,7331.0,219.7952,219.8527,219.6514,219.7664,7331.0
2021-11-05 13:00:00,229.34,229.53,229.33,229.52,6277.0,219.7664,219.9485,219.7568,219.9389,6277.0
2021-11-05 13:05:00,229.56,229.56,229.4,229.4,2261.0,219.9772,219.9772,219.8239,219.8239,2261.0
2021-11-05 13:10:00,229.43,229.47,229.13,229.13,3707.0,219.8527,219.891,219.5652,219.5652,3707.0
2021-11-05 13:15:00,229.21,229.37,229.04,229.32,6377.0,219.6418,219.7952,219.4789,219.7472,6377.0
2021-11-05 13:20:00,229.26,229.42,229.08,229.08,3440.0,219.6898,219.8431,219.5173,219.5173,3440.0
2021-11-05 13:25:00,229.12,229.12,228.49,228.7,3101.0,219.5556,219.5556,218.9519,219.1531,3101.0
2021-11-05 13:30:00,228.62,229.02,228.62,229.02,5930.0,219.0765,219.4598,219.0765,219.4598,5930.0
2021-11-05 13:35:00,229.13,229.15,228.98,229.11,2539.0,219.5652,219.5843,219.4214,219.546,2539.0
2021-11-05 13:40:00,228.95,229.17,228.94,229.17,2936.0,219.3927,219.6035,219.3831,219.6035,2936.0
2021-11-05 13:45:00,229.18,229.18,228.98,229.09,4401.0,219.6131,219.6131,219.4214,219.5268,4401.0
2021-11-05 13:50:00,229.09,229.27,229.01,229.27,5153.0,219.5268,219.6993,219.4502,219.6993,5153.0
2021-11-05 13:55:00,229.12,229.4,229.12,229.37,6005.0,219.5556,219.8239,219.5556,219.7952,6005.0
2021-11-05 14:00:00,229.31,229.44,229.23,229.4,6768.0,219.7377,219.8622,219.661,219.8239,6768.0
2021-11-05 14:05:00,229.4,229.5,229.34,229.46,9587.0,219.8239,219.9197,219.7664,219.8814,9587.0
2021-11-05 14:10:00,229.4,229.56,229.4,229.52,3705.0,219.8239,219.9772,219.8239,219.9389,3705.0
2021-11-05 14:15:00,229.52,229.57,229.48,229.53,3744.0,219.9389,219.9868,219.9006,219.9485,3744.0
2021-11-05 14:20:00,229.55,229.71,229.46,229.63,9971.0,219.9676,220.121,219.8814,220.0443,9971.0
2021-11-05 14:25:00,229.6,229.66,229.55,229.62,1742.0,220.0156,220.0731,219.9676,220.0347,1742.0
2021-11-05 14:30:00,229.62,229.68,229.62,229.68,4100.0,220.0347,220.0922,220.0347,220.0922,4100.0
2021-11-05 14:35:00,229.64,229.87,229.63,229.87,6665.0,220.0539,220.2743,220.0443,220.2743,6665.0
2021-11-05 14:40:00,229.88,229.89,229.7,229.72,2030.0,220.2839,220.2935,220.1114,220.1305,2030.0
2021-11-05 14:45:00,229.78,229.84,229.69,229.75,5452.0,220.188,220.2455,220.1018,220.1593,5452.0
2021-11-05 14:50:00,229.75,229.97,229.74,229.95,3223.0,220.1593,220.3701,220.1497,220.3509,3223.0
2021-11-05 14:55:00,229.94,230.05,229.94,229.98,4590.0,220.3414,220.4468,220.3414,220.3797,4590.0
2021-11-05 15:00:00,229.98,230.22,229.95,230.22,6781.0,220.3797,220.6097,220.3509,220.6097,6781.0
2021-11-05 15:05:00,230.22,230.49,230.2,230.33,6430.0,220.6097,220.8684,220.5905,220.7151,6430.0
2021-11-05 15:10:00,230.33,230.41,230.28,230.41,3734.0,220.7151,220.7917,220.6672,220.7917,3734.0
2021-11-05 15:15:00,230.41,230.41,230.28,230.34,4379.0,220.7917,220.7917,220.6672,220.7247,4379.0
2021-11-05 15:20:00,230.28,230.4,230.14,230.4,8274.0,220.6672,220.7822,220.533,220.7822,8274.0
2021-11-05 15:25:00,230.33,230.34,230.08,230.18,5013.0,220.7151,220.7247,220.4755,220.5713,5013.0
2021-11-05 15:30:00,230.16,230.18,230.01,230.13,6251.0,220.5522,220.5713,220.4084,220.5234,6251.0
2021-11-05 15:35:00,230.25,230.47,230.23,230.32,7463.0,220.6384,220.8492,220.6193,220.7055,7463.0
2021-11-05 15:40:00,230.29,230.32,229.79,229.83,7591.0,220.6768,220.7055,220.1976,220.236,7591.0
2021-11-05 15:45:00,229.81,230.19,229.8,230.09,5728.0,220.2168,220.5809,220.2072,220.4851,5728.0
2021-11-05 15:50:00,230.1,230.35,230.08,230.27,19812.0,220.4947,220.7343,220.4755,220.6576,19812.0
2021-11-05 15:55:00,230.3,230.75,230.13,230.67,58033.0,220.6863,221.1176,220.5234,221.0409,58033.0
2021-11-08 09:30:00,231.0,231.23,229.73,230.5,28271.0,221.3571,221.5775,220.1401,220.878,28271.0
2021-11-08 09:35:00,230.2,230.39,229.81,230.0,1400.0,220.5905,220.7726,220.2168,220.3989,1400.0
2021-11-08 09:40:00,230.42,230.9,230.42,230.72,400.0,220.8013,221.2613,220.8013,221.0888,400.0
2021-11-08 09:45:00,231.04,231.49,230.8,231.1,2316.0,221.3954,221.8267,221.1655,221.4529,2316.0
2021-11-08 09:50:00,231.2,231.48,231.1,231.18,3161.0,221.5488,221.8171,221.4529,221.5296,3161.0
2021-11-08 09:55:00,231.06,231.37,230.58,230.76,2515.0,221.4146,221.7117,220.9546,221.1271,2515.0
2021-11-08 10:00:00,230.67,230.77,229.9,230.16,8565.0,221.0409,221.1367,220.303,220.5522,8565.0
2021-11-08 10:05:00,230.03,230.16,229.52,229.55,6984.0,220.4276,220.5522,219.9389,219.9676,6984.0
2021-11-08 10:10:00,229.63,231.01,229.63,231.01,10610.0,220.0443,221.3667,220.0443,221.3667,10610.0
2021-11-08 10:15:00,231.31,231.35,230.64,230.75,5372.0,221.6542,221.6925,221.0121,221.1176,5372.0
2021-11-08 10:20:00,230.53,231.16,230.53,231.13,3078.0,220.9067,221.5104,220.9067,221.4817,3078.0
2021-11-08 10:25:00,231.12,231.55,231.05,231.09,3045.0,221.4721,221.8842,221.405,221.4434,3045.0
2021-11-08 10:30:00,231.13,231.16,230.85,231.04,5294.0,221.4817,221.5104,221.2134,221.3954,5294.0
2021-11-08 10:35:00,231.05,231.16,230.43,230.45,6365.0,221.405,221.5104,220.8109,220.8301,6365.0
2021-11-08 10:40:00,230.52,231.04,230.35,230.79,4815.0,220.8972,221.3954,220.7343,221.1559,4815.0
2021-11-08 10:45:00,230.76,230.87,230.67,230.81,1735.0,221.1271,221.2325,221.0409,221.175,1735.0
2021-11-08 10:50:00,230.69,230.69,230.06,230.17,2808.0,221.0601,221.0601,220.4564,220.5618,2808.0
2021-11-08 10:55:00,230.08,230.08,229.86,229.93,5231.0,220.4755,220.4755,220.2647,220.3318,5231.0
2021-11-08 11:00:00,229.73,230.19,229.57,230.06,5441.0,220.1401,220.5809,219.9868,220.4564,5441.0
2021-11-08 11:05:00,230.02,230.09,229.59,229.68,4734.0,220.418,220.4851,220.006,220.0922,4734.0
2021-11-08 11:10:00,229.64,229.88,229.64,229.88,3544.0,220.0539,220.2839,220.0539,220.2839,3544.0
2021-11-08 11:15:00,229.93,230.01,229.8,229.89,3158.0,220.3318,220.4084,220.2072,220.2935,3158.0
2021-11-08 11:20:00,229.97,230.16,229.91,230.04,1200.0,220.3701,220.5522,220.3126,220.4372,1200.0
2021-11-08 11:25:00,230.18,230.18,229.94,229.94,13331.0,220.5713,220.5713,220.3414,220.3414,13331.0
2021-11-08 11:30:00,230.04,230.56,230.04,230.56,3116.0,220.4372,220.9355,220.4372,220.9355,3116.0
2021-11-08 11:35:00,230.6,230.6,230.38,230.38,1349.0,220.9738,220.9738,220.763,220.763,1349.0
2021-11-08 11:40:00,230.34,230.35,230.13,230.21,2707.0,220.7247,220.7343,220.5234,220.6001,2707.0
2021-11-08 11:45:00,230.25,230.48,230.19,230.48,1300.0,220.6384,220.8588,220.5809,220.8588,1300.0
2021-11-08 11:50:00,230.48,230.55,230.48,230.49,679.0,220.8588,220.9259,220.8588,220.8684,679.0
2021-11-08 11:55:00,230.48,230.51,230.25,230.51,3723.0,220.8588,220.8876,220.6384,220.8876,3723.0
2021-11-08 12:00:00,230.33,230.37,229.75,229.75,5205.0,220.7151,220.7534,220.1593,220.1593,5205.0
2021-11-08 12:05:00,229.93,229.98,229.8,229.89,2813.0,220.3318,220.3797,220.2072,220.2935,2813.0
2021-11-08 12:10:00,229.81,230.05,229.81,230.05,8066.0,220.2168,220.4468,220.2168,220.4468,8066.0
2021-11-08 12:15:00,230.06,230.13,229.97,230.06,4962.0,220.4564,220.5234,220.3701,220.4564,4962.0
2021-11-08 12:20:00,230.08,230.15,229.97,229.97,9257.0,220.4755,220.5426,220.3701,220.3701,9257.0
2021-11-08 12:25:00,230.09,230.24,230.08,230.24,3658.0,220.4851,220.6288,220.4755,220.6288,3658.0
2021-11-08 12:30:00,230.33,230.45,230.28,230.36,3490.0,220.7151,220.8301,220.6672,220.7438,3490.0
2021-11-08 12:35:00,230.39,230.4,230.24,230.25,1881.0,220.7726,220.7822,220.6288,220.6384,1881.0
2021-11-08 12:40:00,230.2,230.52,230.2,230.5,4598.0,220.5905,220.8972,220.5905,220.878,4598.0
2021-11-08 12:45:00,230.52,230.52,230.17,230.18,3098.0,220.8972,220.8972,220.5618,220.5713,3098.0
2021-11-08 12:50:00,230.11,230.26,230.11,230.26,4202.0,220.5043,220.648,220.5043,220.648,4202.0
2021-11-08 12:55:00,230.18,230.44,230.16,230.42,4730.0,220.5713,220.8205,220.5522,220.8013,4730.0
2021-11-08 13:00:00,230.37,230.59,230.36,230.47,1162.0,220.7534,220.9642,220.7438,220.8492,1162.0
2021-11-08 13:05:00,230.47,230.54,230.34,230.39,4329.0,220.8492,220.9163,220.7247,220.7726,4329.0
2021-11-08 13:10:00,230.36,230.67,230.36,230.59,2658.0,220.7438,221.0409,220.7438,220.9642,2658.0
2021-11-08 13:15:00,230.59,230.67,230.51,230.67,3031.0,220.9642,221.0409,220.8876,221.0409,3031.0
2021-11-08 13:20:00,230.64,230.82,230.57,230.75,2544.0,221.0121,221.1846,220.9451,221.1176,2544.0
2021-11-08 13:25:00,230.81,230.81,230.54,230.62,2522.0,221.175,221.175,220.9163,220.993,2522.0
2021-11-08 13:30:00,230.52,230.63,230.48,230.58,2302.0,220.8972,221.0026,220.8588,220.9546,2302.0
2021-11-08 13:35:00,230.63,230.71,230.51,230.63,2611.0,221.0026,221.0792,220.8876,221.0026,2611.0
2021-11-08 13:40:00,230.6,230.6,230.47,230.57,1961.0,220.9738,220.9738,220.8492,220.9451,1961.0
2021-11-08 13:45:00,230.58,230.7,230.57,230.61,2297.0,220.9546,221.0696,220.9451,220.9834,2297.0
2021-11-08 13:50:00,230.7,230.71,230.54,230.54,1876.0,221.0696,221.0792,220.9163,220.9163,1876.0
2021-11-08 13:55:00,230.62,230.76,230.55,230.76,1004.0,220.993,221.1271,220.9259,221.1271,1004.0
2021-11-08 14:00:00,230.72,230.83,230.68,230.76,3197.0,221.0888,221.1942,221.0505,221.1271,3197.0
2021-11-08 14:05:00,230.79,230.86,230.76,230.79,1702.0,221.1559,221.223,221.1271,221.1559,1702.0
2021-11-08 14:10:00,230.75,230.79,230.7,230.75,1109.0,221.1176,221.1559,221.0696,221.1176,1109.0
2021-11-08 14:15:00,230.76,230.81,230.67,230.74,1978.0,221.1271,221.175,221.0409,221.108,1978.0
2021-11-08 14:20:00,230.74,230.74,230.6,230.64,10817.0,221.108,221.108,220.9738,221.0121,10817.0
2021-11-08 14:25:00,230.54,230.54,230.36,230.38,2902.0,220.9163,220.9163,220.7438,220.763,2902.0
2021-11-08 14:30:00,230.31,230.44,230.31,230.4,1354.0,220.6959,220.8205,220.6959,220.7822,1354.0
2021-11-08 14:35:00,230.41,230.44,230.3,230.41,4681.0,220.7917,220.8205,220.6863,220.7917,4681.0
2021-11-08 14:40:00,230.45,230.51,230.37,230.48,2890.0,220.8301,220.8876,220.7534,220.8588,2890.0
2021-11-08 14:45:00,230.51,230.59,230.41,230.59,3145.0,220.8876,220.9642,220.7917,220.9642,3145.0
2021-11-08 14:50:00,230.66,230.69,230.54,230.57,2182.0,221.0313,221.0601,220.9163,220.9451,2182.0
2021-11-08 14:55:00,230.56,230.72,230.48,230.62,2826.0,220.9355,221.0888,220.8588,220.993,2826.0
2021-11-08 15:00:00,230.63,230.65,230.34,230.37,2958.0,221.0026,221.0217,220.7247,220.7534,2958.0
2021-11-08 15:05:00,230.42,230.6,230.37,230.6,3891.0,220.8013,220.9738,220.7534,220.9738,3891.0
2021-11-08 15:10:00,230.61,230.72,230.56,230.61,2936.0,220.9834,221.0888,220.9355,220.9834,2936.0
2021-11-08 15:15:00,230.6,230.6,230.51,230.53,4080.0,220.9738,220.9738,220.8876,220.9067,4080.0
2021-11-08 15:20:00,230.53,230.65,230.53,230.54,3270.0,220.9067,221.0217,220.9067,220.9163,3270.0
2021-11-08 15:25:00,230.54,230.54,230.42,230.45,3963.0,220.9163,220.9163,220.8013,220.8301,3963.0
2021-11-08 15:30:00,230.52,230.52,230.36,230.44,3572.0,220.8972,220.8972,220.7438,220.8205,3572.0
2021-11-08 15:35:00,230.47,230.74,230.47,230.56,4832.0,220.8492,221.108,220.8492,220.9355,4832.0
2021-11-08 15:40:00,230.59,230.63,230.54,230.56,5501.0,220.9642,221.0026,220.9163,220.9355,5501.0
2021-11-08 15:45:00,230.55,230.55,230.39,230.39,7850.0,220.9259,220.9259,220.7726,220.7726,7850.0
2021-11-08 15:50:00,230.28,230.64,230.26,230.6,11614.0,220.6672,221.0121,220.648,220.9738,11614.0
2021-11-08 15:55:00,230.54,230.9,230.48,230.88,41210.0,220.9163,221.2613,220.8588,221.2421,41210.0
2021-11-09 09:30:00,230.7,230.74,229.59,229.59,22394.0,221.0696,221.108,220.006,220.006,22394.0
2021-11-09 09:35:00,229.59,230.16,228.6,229.09,13318.0,220.006,220.5522,219.0573,219.5268,13318.0
2021-11-09 09:40:00,229.59,229.74,229.03,229.24,4679.0,220.006,220.1497,219.4694,219.6706,4679.0
2021-11-09 09:45:00,229.26,230.47,228.81,230.17,9109.0,219.6898,220.8492,219.2585,220.5618,9109.0
2021-11-09 09:50:00,230.3,230.67,229.93,230.26,6962.0,220.6863,221.0409,220.3318,220.648,6962.0
2021-11-09 09:55:00,230.41,230.81,230.13,230.81,4065.0,220.7917,221.175,220.5234,221.175,4065.0
2021-11-09 10:00:00,230.47,230.88,230.03,230.17,7038.0,220.8492,221.2421,220.4276,220.5618,7038.0
2021-11-09 10:05:00,230.31,230.71,230.0,230.0,4068.0,220.6959,221.0792,220.3989,220.3989,4068.0
2021-11-09 10:10:00,230.15,230.32,229.94,230.14,3268.0,220.5426,220.7055,220.3414,220.533,3268.0
2021-11-09 10:15:00,230.13,230.46,229.7,229.89,6446.0,220.5234,220.8397,220.1114,220.2935,6446.0
2021-11-09 10:20:00,229.73,230.37,229.72,230.25,3754.0,220.1401,220.7534,220.1305,220.6384,3754.0
2021-11-09 10:25:00,230.4,230.51,230.22,230.31,2547.0,220.7822,220.8876,220.6097,220.6959,2547.0
2021-11-09 10:30:00,230.46,230.48,230.31,230.43,2700.0,220.8397,220.8588,220.6959,220.8109,2700.0
2021-11-09 10:35:00,230.49,230.49,230.26,230.31,2858.0,220.8684,220.8684,220.648,220.6959,2858.0
2021-11-09 10:40:00,230.43,230.6,230.35,230.43,13809.0,220.8109,220.9738,220.7343,220.8109,13809.0
2021-11-09 10:45:00,230.42,230.42,230.23,230.41,5335.0,220.8013,220.8013,220.6193,220.7917,5335.0
2021-11-09 10:50:00,230.43,230.96,230.43,230.86,2851.0,220.8109,221.3188,220.8109,221.223,2851.0
2021-11-09 10:55:00,230.83,230.9,230.67,230.7,7100.0,221.1942,221.2613,221.0409,221.0696,7100.0
2021-11-09 11:00:00,230.76,230.93,230.75,230.9,2236.0,221.1271,221.29,221.1176,221.2613,2236.0
2021-11-09 11:05:00,230.87,230.87,230.62,230.73,2336.0,221.2325,221.2325,220.993,221.0984,2336.0
2021-11-09 11:10:00,230.52,230.59,230.03,230.57,4237.0,220.8972,220.9642,220.4276,220.9451,4237.0
2021-11-09 11:15:00,230.48,230.63,230.43,230.62,1925.0,220.8588,221.0026,220.8109,220.993,1925.0
2021-11-09 11:20:00,230.57,230.65,230.3,230.5,2916.0,220.9451,221.0217,220.6863,220.878,2916.0
2021-11-09 11:25:00,230.52,230.57,230.38,230.4,2088.0,220.8972,220.9451,220.763,220.7822,2088.0
2021-11-09 11:30:00,230.48,230.6,230.42,230.6,1266.0,220.8588,220.9738,220.8013,220.9738,1266.0
2021-11-09 11:35:00,230.5,230.7,230.43,230.64,1888.0,220.878,221.0696,220.8109,221.0121,1888.0
2021-11-09 11:40:00,230.7,230.98,230.7,230.85,1100.0,221.0696,221.338,221.0696,221.2134,1100.0
2021-11-09 11:45:00,230.87,231.05,230.83,230.98,2107.0,221.2325,221.405,221.1942,221.338,2107.0
2021-11-09 11:50:00,231.03,231.09,230.84,230.96,8055.0,221.3859,221.4434,221.2038,221.3188,8055.0
2021-11-09 11:55:00,231.02,231.15,231.01,231.13,2648.0,221.3763,221.5009,221.3667,221.4817,2648.0
2021-11-09 12:00:00,231.09,231.16,231.06,231.11,2220.0,221.4434,221.5104,221.4146,221.4625,2220.0
2021-11-09 12:05:00,231.07,231.21,231.07,231.09,1707.0,221.4242,221.5584,221.4242,221.4434,1707.0
2021-11-09 12:10:00,231.2,231.67,231.2,231.5,3979.0,221.5488,221.9991,221.5488,221.8362,3979.0
2021-11-09 12:15:00,231.44,231.57,231.32,231.33,27971.0,221.7788,221.9033,221.6638,221.6733,27971.0
2021-11-09 12:20:00,231.34,231.34,230.87,230.92,2160.0,221.6829,221.6829,221.2325,221.2805,2160.0
2021-11-09 12:25:00,230.84,231.16,230.7,231.16,2600.0,221.2038,221.5104,221.0696,221.5104,2600.0
2021-11-09 12:30:00,231.11,231.35,231.11,231.18,2412.0,221.4625,221.6925,221.4625,221.5296,2412.0
2021-11-09 12:35:00,231.12,231.12,230.7,230.81,2451.0,221.4721,221.4721,221.0696,221.175,2451.0
2021-11-09 12:40:00,230.82,231.11,230.74,231.11,1387.0,221.1846,221.4625,221.108,221.4625,1387.0
2021-11-09 12:45:00,231.09,231.09,230.91,230.96,1899.0,221.4434,221.4434,221.2709,221.3188,1899.0
2021-11-09 12:50:00,230.95,231.27,230.94,231.04,3676.0,221.3092,221.6158,221.2996,221.3954,3676.0
2021-11-09 12:55:00,231.08,231.11,231.02,231.11,2249.0,221.4338,221.4625,221.3763,221.4625,2249.0
2021-11-09 13:00:00,231.05,231.06,230.93,230.97,1809.0,221.405,221.4146,221.29,221.3284,1809.0
2021-11-09 13:05:00,231.04,231.1,230.94,231.05,1900.0,221.3954,221.4529,221.2996,221.405,1900.0
2021-11-09 13:10:00,231.12,231.12,230.94,231.0,2599.0,221.4721,221.4721,221.2996,221.3571,2599.0
2021-11-09 13:15:00,230.99,231.28,230.99,231.23,1943.0,221.3475,221.6254,221.3475,221.5775,1943.0
2021-11-09 13:20:00,231.2,231.2,231.08,231.15,1916.0,221.5488,221.5488,221.4338,221.5009,1916.0
2021-11-09 13:25:00,231.11,231.12,231.06,231.09,619.0,221.4625,221.4721,221.4146,221.4434,619.0
2021-11-09 13:30:00,231.12,231.21,231.06,231.08,2031.0,221.4721,221.5584,221.4146,221.4338,2031.0
2021-11-09 13:35:00,231.04,231.09,230.96,231.09,2022.0,221.3954,221.4434,221.3188,221.4434,2022.0
2021-11-09 13:40:00,231.05,231.17,230.96,231.1,3871.0,221.405,221.52,221.3188,221.4529,3871.0
2021-11-09 13:45:00,231.07,231.09,230.98,231.03,2401.0,221.4242,221.4434,221.338,221.3859,2401.0
2021-11-09 13:50:00,230.9,230.96,230.74,230.78,2403.0,221.2613,221.3188,221.108,221.1463,2403.0
2021-11-09 13:55:00,230.78,230.82,230.65,230.82,5682.0,221.1463,221.1846,221.0217,221.1846,5682.0
2021-11-09 14:00:00,230.8,230.89,230.7,230.7,2324.0,221.1655,221.2517,221.0696,221.0696,2324.0
2021-11-09 14:05:00,230.7,230.78,230.68,230.72,8189.0,221.0696,221.1463,221.0505,221.0888,8189.0
2021-11-09 14:10:00,230.68,230.7,230.41,230.52,5340.0,221.0505,221.0696,220.7917,220.8972,5340.0
2021-11-09 14:15:00,230.58,230.76,230.58,230.72,3103.0,220.9546,221.1271,220.9546,221.0888,3103.0
2021-11-09 14:20:00,230.69,230.82,230.69,230.73,1433.0,221.0601,221.1846,221.0601,221.0984,1433.0
2021-11-09 14:25:00,230.73,230.81,230.71,230.78,2105.0,221.0984,221.175,221.0792,221.1463,2105.0
2021-11-09 14:30:00,230.8,231.17,230.8,231.17,2133.0,221.1655,221.52,221.1655,221.52,2133.0
2021-11-09 14:35:00,231.07,231.16,231.05,231.12,6661.0,221.4242,221.5104,221.405,221.4721,6661.0
2021-11-09 14:40:00,231.09,231.12,231.06,231.08,3641.0,221.4434,221.4721,221.4146,221.4338,3641.0
2021-11-09 14:45:00,231.11,231.19,231.01,231.02,2193.0,221.4625,221.5392,221.3667,221.3763,2193.0
2021-11-09 14:50:00,231.04,231.17,231.02,231.17,1933.0,221.3954,221.52,221.3763,221.52,1933.0
2021-11-09 14:55:00,231.16,231.23,231.08,231.08,5532.0,221.5104,221.5775,221.4338,221.4338,5532.0
2021-11-09 15:00:00,231.12,231.13,231.0,231.09,2007.0,221.4721,221.4817,221.3571,221.4434,2007.0
2021-11-09 15:05:00,231.11,231.16,231.07,231.15,2032.0,221.4625,221.5104,221.4242,221.5009,2032.0
2021-11-09 15:10:00,231.11,231.11,230.93,230.93,2302.0,221.4625,221.4625,221.29,221.29,2302.0
2021-11-09 15:15:00,230.96,230.98,230.79,230.79,3827.0,221.3188,221.338,221.1559,221.1559,3827.0
2021-11-09 15:20:00,230.72,230.92,230.72,230.9,2825.0,221.0888,221.2805,221.0888,221.2613,2825.0
2021-11-09 15:25:00,230.99,230.99,230.61,230.61,3527.0,221.3475,221.3475,220.9834,220.9834,3527.0
2021-11-09 15:30:00,230.6,230.7,230.56,230.61,4705.0,220.9738,221.0696,220.9355,220.9834,4705.0
2021-11-09 15:35:00,230.67,230.67,230.48,230.57,3953.0,221.0409,221.0409,220.8588,220.9451,3953.0
2021-11-09 15:40:00,230.58,230.81,230.58,230.72,6672.0,220.9546,221.175,220.9546,221.0888,6672.0
2021-11-09 15:45:00,230.72,230.86,230.44,230.64,13948.0,221.0888,221.223,220.8205,221.0121,13948.0
2021-11-09 15:50:00,230.95,231.22,230.63,230.88,24460.0,221.3092,221.5679,221.0026,221.2421,24460.0
2021-11-09 15:55:00,230.92,231.25,230.86,231.02,41716.0,221.2805,221.5967,221.223,221.3763,41716.0
2021-11-10 09:30:00,231.5,232.29,231.29,232.12,26456.0,221.8362,222.5933,221.635,222.4304,26456.0
2021-11-10 09:35:00,232.07,232.49,230.86,232.49,15122.0,222.3825,222.7849,221.223,222.7849,15122.0
2021-11-10 09:40:00,232.34,232.4,231.94,231.94,8496.0,222.6412,222.6987,222.2579,222.2579,8496.0
2021-11-10 09:45:00,232.09,232.45,231.99,232.1,3915.0,222.4016,222.7466,222.3058,222.4112,3915.0
2021-11-10 09:50:00,231.85,232.38,231.84,232.38,5603.0,222.1716,222.6795,222.1621,222.6795,5603.0
2021-11-10 09:55:00,232.36,232.36,231.65,231.83,1906.0,222.6603,222.6603,221.98,222.1525,1906.0
2021-11-10 10:00:00,231.53,232.15,231.53,232.15,2580.0,221.865,222.4591,221.865,222.4591,2580.0
2021-11-10 10:05:00,231.92,231.92,231.77,231.9,961.0,222.2387,222.2387,222.095,222.2195,961.0
2021-11-10 10:10:00,231.91,232.14,231.9,232.01,14908.0,222.2291,222.4495,222.2195,222.325,14908.0
2021-11-10 10:15:00,232.01,232.1,231.97,231.97,1324.0,222.325,222.4112,222.2866,222.2866,1324.0
2021-11-10 10:20:00,232.06,232.28,231.93,232.28,2655.0,222.3729,222.5837,222.2483,222.5837,2655.0
2021-11-10 10:25:00,232.19,232.33,232.16,232.32,8112.0,222.4974,222.6316,222.4687,222.622,8112.0
2021-11-10 10:30:00,232.28,232.45,232.19,232.45,10156.0,222.5837,222.7466,222.4974,222.7466,10156.0
2021-11-10 10:35:00,232.45,232.58,232.43,232.48,3058.0,222.7466,222.8712,222.7274,222.7753,3058.0
2021-11-10 10:40:00,232.41,232.49,232.32,232.46,4487.0,222.7083,222.7849,222.622,222.7562,4487.0
2021-11-10 10:45:00,232.38,232.5,232.29,232.35,3191.0,222.6795,222.7945,222.5933,222.6508,3191.0
2021-11-10 10:50:00,232.25,232.25,232.01,232.13,1400.0,222.5549,222.5549,222.325,222.4399,1400.0
2021-11-10 10:55:00,232.11,232.5,232.11,232.5,2632.0,222.4208,222.7945,222.4208,222.7945,2632.0
2021-11-10 11:00:00,232.5,232.6,232.42,232.42,2115.0,222.7945,222.8903,222.7178,222.7178,2115.0
2021-11-10 11:05:00,232.48,232.61,232.42,232.58,2301.0,222.7753,222.8999,222.7178,222.8712,2301.0
2021-11-10 11:10:00,232.56,232.8,232.52,232.8,1720.0,222.852,223.082,222.8137,223.082,1720.0
2021-11-10 11:15:00,232.7,232.78,232.61,232.64,2372.0,222.9862,223.0628,222.8999,222.9287,2372.0
2021-11-10 11:20:00,232.48,232.85,232.48,232.85,4435.0,222.7753,223.1299,222.7753,223.1299,4435.0
2021-11-10 11:25:00,232.79,233.0,232.71,232.72,6544.0,223.0724,223.2736,222.9957,223.0053,6544.0
2021-11-10 11:30:00,232.79,232.92,232.68,232.92,7441.0,223.0724,223.197,222.967,223.197,7441.0
2021-11-10 11:35:00,232.91,233.09,232.85,233.09,3320.0,223.1874,223.3599,223.1299,223.3599,3320.0
2021-11-10 11:40:00,233.05,233.12,232.84,232.84,5654.0,223.3215,223.3886,223.1203,223.1203,5654.0
2021-11-10 11:45:00,232.79,232.87,232.79,232.87,300.0,223.0724,223.1491,223.0724,223.1491,300.0
2021-11-10 11:50:00,232.91,232.91,232.77,232.79,1235.0,223.1874,223.1874,223.0532,223.0724,1235.0
2021-11-10 11:55:00,232.86,232.95,232.8,232.95,3932.0,223.1395,223.2257,223.082,223.2257,3932.0
2021-11-10 12:00:00,232.89,232.93,232.8,232.86,2982.0,223.1682,223.2066,223.082,223.1395,2982.0
2021-11-10 12:05:00,232.89,232.94,232.66,232.81,3026.0,223.1682,223.2161,222.9478,223.0916,3026.0
2021-11-10 12:10:00,232.79,232.82,228.69,232.38,13374.0,223.0724,223.1011,219.1435,222.6795,13374.0
2021-11-10 12:15:00,232.33,232.62,232.33,232.62,1954.0,222.6316,222.9095,222.6316,222.9095,1954.0
2021-11-10 12:20:00,232.66,232.72,232.54,232.6,27466.0,222.9478,223.0053,222.8328,222.8903,27466.0
2021-11-10 12:25:00,232.5,232.53,232.17,232.17,915.0,222.7945,222.8232,222.4783,222.4783,915.0
2021-11-10 12:30:00,232.24,232.24,232.24,232.24,300.0,222.5454,222.5454,222.5454,222.5454,300.0
2021-11-10 12:35:00,232.17,232.17,231.91,231.98,2067.0,222.4783,222.4783,222.2291,222.2962,2067.0
2021-11-10 12:40:00,231.93,231.93,231.6,231.73,2608.0,222.2483,222.2483,221.9321,222.0566,2608.0
2021-11-10 12:45:00,231.8,231.87,231.79,231.87,1112.0,222.1237,222.1908,222.1141,222.1908,1112.0
2021-11-10 12:50:00,231.82,232.06,231.82,232.03,3612.0,222.1429,222.3729,222.1429,222.3441,3612.0
2021-11-10 12:55:00,232.12,232.3,232.05,232.3,4070.0,222.4304,222.6029,222.3633,222.6029,4070.0
2021-11-10 13:00:00,232.15,232.18,231.97,231.98,4489.0,222.4591,222.4879,222.2866,222.2962,4489.0
2021-11-10 13:05:00,232.04,232.31,231.89,232.2,6781.0,222.3537,222.6124,222.21,222.507,6781.0
2021-11-10 13:10:00,232.27,232.37,232.2,232.23,4559.0,222.5741,222.6699,222.507,222.5358,4559.0
2021-11-10 13:15:00,232.23,232.34,232.17,232.32,2484.0,222.5358,222.6412,222.4783,222.622,2484.0
2021-11-10 13:20:00,232.28,232.47,232.24,232.45,3353.0,222.5837,222.7658,222.5454,222.7466,3353.0
2021-11-10 13:25:00,232.43,232.56,232.42,232.56,1372.0,222.7274,222.852,222.7178,222.852,1372.0
2021-11-10 13:30:00,232.59,232.68,232.55,232.66,1342.0,222.8807,222.967,222.8424,222.9478,1342.0
2021-11-10 13:35:00,232.64,232.75,232.56,232.62,2590.0,222.9287,223.0341,222.852,222.9095,2590.0
2021-11-10 13:40:00,232.66,232.74,232.58,232.69,6045.0,222.9478,223.0245,222.8712,222.9766,6045.0
2021-11-10 13:45:00,232.74,232.93,232.63,232.74,6104.0,223.0245,223.2066,222.9191,223.0245,6104.0
2021-11-10 13:50:00,232.72,232.9,232.7,232.9,4382.0,223.0053,223.1778,222.9862,223.1778,4382.0
2021-11-10 13:55:00,232.9,233.22,232.84,233.16,7001.0,223.1778,223.4844,223.1203,223.427,7001.0
2021-11-10 14:00:00,232.97,233.13,232.96,233.1,12294.0,223.2449,223.3982,223.2353,223.3695,12294.0
2021-11-10 14:05:00,233.12,233.14,232.82,232.86,31391.0,223.3886,223.4078,223.1011,223.1395,31391.0
2021-11-10 14:10:00,232.82,233.05,232.49,233.05,9936.0,223.1011,223.3215,222.7849,223.3215,9936.0
2021-11-10 14:15:00,232.97,233.47,232.94,233.15,31930.0,223.2449,223.724,223.2161,223.4174,31930.0
2021-11-10 14:20:00,233.14,233.14,232.85,232.85,4544.0,223.4078,223.4078,223.1299,223.1299,4544.0
2021-11-10 14:25:00,232.62,233.0,232.61,232.85,5022.0,222.9095,223.2736,222.8999,223.1299,5022.0
2021-11-10 14:30:00,232.76,233.03,232.75,232.97,3404.0,223.0436,223.3024,223.0341,223.2449,3404.0
2021-11-10 14:35:00,233.02,233.22,232.96,233.05,5800.0,223.2928,223.4844,223.2353,223.3215,5800.0
2021-11-10 14:40:00,233.06,233.18,232.98,233.18,3206.0,223.3311,223.4461,223.2545,223.4461,3206.0
2021-11-10 14:45:00,233.15,233.35,233.15,233.22,4394.0,223.4174,223.609,223.4174,223.4844,4394.0
2021-11-10 14:50:00,233.22,233.3,233.16,233.22,9172.0,223.4844,223.5611,223.427,223.4844,9172.0
2021-11-10 14:55:00,233.26,233.51,233.26,233.48,3896.0,223.5228,223.7623,223.5228,223.7336,3896.0
2021-11-10 15:00:00,233.51,233.8,233.51,233.62,11157.0,223.7623,224.0402,223.7623,223.8677,11157.0
2021-11-10 15:05:00,233.59,233.8,233.55,233.78,9876.0,223.839,224.0402,223.8007,224.0211,9876.0
2021-11-10 15:10:00,233.78,233.91,233.73,233.91,12034.0,224.0211,224.1456,223.9732,224.1456,12034.0
2021-11-10 15:15:00,233.89,233.99,233.84,233.89,13713.0,224.1265,224.2223,224.0786,224.1265,13713.0
2021-11-10 15:20:00,233.89,233.99,233.83,233.91,8864.0,224.1265,224.2223,224.069,224.1456,8864.0
2021-11-10 15:25:00,233.93,234.24,233.93,234.17,11073.0,224.1648,224.4619,224.1648,224.3948,11073.0
2021-11-10 15:30:00,234.19,234.22,233.89,233.92,15841.0,224.414,224.4427,224.1265,224.1552,15841.0
2021-11-10 15:35:00,233.89,233.9,233.45,233.47,7010.0,224.1265,224.1361,223.7048,223.724,7010.0
2021-11-10 15:40:00,233.48,233.71,233.43,233.59,11716.0,223.7336,223.954,223.6857,223.839,11716.0
2021-11-10 15:45:00,233.59,233.59,233.16,233.22,12870.0,223.839,223.839,223.427,223.4844,12870.0
2021-11-10 15:50:00,233.27,233.83,233.25,233.78,22361.0,223.5324,224.069,223.5132,224.0211,22361.0
2021-11-10 15:55:00,233.82,234.17,233.36,233.39,97839.0,224.0594,224.3948,223.6186,223.6473,97839.0
2021-11-11 09:30:00,233.75,234.0,232.63,232.63,16720.0,223.9923,224.2319,222.9191,222.9191,16720.0
2021-11-11 09:35:00,232.55,232.85,231.52,232.02,3003.0,222.8424,223.1299,221.8554,222.3345,3003.0
2021-11-11 09:40:00,231.81,232.4,231.72,232.21,2010.0,222.1333,222.6987,222.0471,222.5166,2010.0
2021-11-11 09:45:00,232.12,232.37,231.92,231.95,2554.0,222.4304,222.6699,222.2387,222.2675,2554.0
2021-11-11 09:50:00,232.1,232.4,231.91,232.2,2967.0,222.4112,222.6987,222.2291,222.507,2967.0
2021-11-11 09:55:00,232.25,232.5,232.05,232.35,3384.0,222.5549,222.7945,222.3633,222.6508,3384.0
2021-11-11 10:00:00,232.17,232.95,232.1,232.85,9256.0,222.4783,223.2257,222.4112,223.1299,9256.0
2021-11-11 10:05:00,232.84,232.85,232.31,232.52,7349.0,223.1203,223.1299,222.6124,222.8137,7349.0
2021-11-11 10:10:00,232.45,232.7,232.24,232.43,4100.0,222.7466,222.9862,222.5454,222.7274,4100.0
2021-11-11 10:15:00,232.37,232.68,232.37,232.57,3312.0,222.6699,222.967,222.6699,222.8616,3312.0
2021-11-11 10:20:00,232.37,232.37,232.3,232.36,1000.0,222.6699,222.6699,222.6029,222.6603,1000.0
2021-11-11 10:25:00,232.33,232.8,232.21,232.71,3400.0,222.6316,223.082,222.5166,222.9957,3400.0
2021-11-11 10:30:00,232.65,232.65,232.14,232.54,3430.0,222.9382,222.9382,222.4495,222.8328,3430.0
2021-11-11 10:35:00,232.56,232.72,232.47,232.56,3691.0,222.852,223.0053,222.7658,222.852,3691.0
2021-11-11 10:40:00,232.27,232.38,232.15,232.34,5156.0,222.5741,222.6795,222.4591,222.6412,5156.0
2021-11-11 10:45:00,232.35,232.45,232.06,232.4,5473.0,222.6508,222.7466,222.3729,222.6987,5473.0
2021-11-11 10:50:00,232.36,232.47,232.2,232.35,3364.0,222.6603,222.7658,222.507,222.6508,3364.0
2021-11-11 10:55:00,232.34,232.83,232.34,232.82,9446.0,222.6412,223.1107,222.6412,223.1011,9446.0
2021-11-11 11:00:00,232.83,232.93,232.58,232.79,8483.0,223.1107,223.2066,222.8712,223.0724,8483.0
2021-11-11 11:05:00,232.61,232.7,232.46,232.5,4151.0,222.8999,222.9862,222.7562,222.7945,4151.0
2021-11-11 11:10:00,232.52,232.7,232.5,232.68,3445.0,222.8137,222.9862,222.7945,222.967,3445.0
2021-11-11 11:15:00,232.68,232.79,232.48,232.78,5417.0,222.967,223.0724,222.7753,223.0628,5417.0
2021-11-11 11:20:00,232.7,233.16,232.7,233.16,2736.0,222.9862,223.427,222.9862,223.427,2736.0
2021-11-11 11:25:00,233.15,233.21,232.88,233.0,7906.0,223.4174,223.4749,223.1586,223.2736,7906.0
2021-11-11 11:30:00,233.01,233.03,232.81,233.03,2840.0,223.2832,223.3024,223.0916,223.3024,2840.0
2021-11-11 11:35:00,232.99,233.27,232.97,233.24,3136.0,223.264,223.5324,223.2449,223.5036,3136.0
2021-11-11 11:40:00,233.23,233.26,232.96,233.02,4774.0,223.494,223.5228,223.2353,223.2928,4774.0
2021-11-11 11:45:00,232.98,233.28,232.87,233.28,16102.0,223.2545,223.5419,223.1491,223.5419,16102.0
2021-11-11 11:50:00,233.33,233.45,233.22,233.34,4976.0,223.5899,223.7048,223.4844,223.5994,4976.0
2021-11-11 11:55:00,233.5,233.52,233.44,233.51,1580.0,223.7528,223.7719,223.6953,223.7623,1580.0
2021-11-11 12:00:00,233.54,233.73,233.54,233.59,5376.0,223.7911,223.9732,223.7911,223.839,5376.0
2021-11-11 12:05:00,233.6,233.65,233.34,233.35,2639.0,223.8486,223.8965,223.5994,223.609,2639.0
2021-11-11 12:10:00,233.3,233.58,233.29,233.48,5540.0,223.5611,223.8294,223.5515,223.7336,5540.0
2021-11-11 12:15:00,233.54,233.59,233.43,233.59,3300.0,223.7911,223.839,223.6857,223.839,3300.0
2021-11-11 12:20:00,233.56,233.56,233.35,233.41,4740.0,223.8103,223.8103,223.609,223.6665,4740.0
2021-11-11 12:25:00,233.34,233.42,233.33,233.42,2448.0,223.5994,223.6761,223.5899,223.6761,2448.0
2021-11-11 12:30:00,233.39,233.43,233.29,233.35,2954.0,223.6473,223.6857,223.5515,223.609,2954.0
2021-11-11 12:35:00,233.34,233.62,233.34,233.55,2900.0,223.5994,223.8677,223.5994,223.8007,2900.0
2021-11-11 12:40:00,233.53,233.53,233.36,233.37,2520.0,223.7815,223.7815,223.6186,223.6282,2520.0
2021-11-11 12:45:00,233.37,233.73,233.37,233.69,5032.0,223.6282,223.9732,223.6282,223.9348,5032.0
2021-11-11 12:50:00,233.75,234.09,233.75,234.04,6350.0,223.9923,224.3181,223.9923,224.2702,6350.0
2021-11-11 12:55:00,234.05,234.07,233.78,233.78,1425.0,224.2798,224.299,224.0211,224.0211,1425.0
2021-11-11 13:00:00,233.85,233.85,233.62,233.67,3137.0,224.0881,224.0881,223.8677,223.9157,3137.0
2021-11-11 13:05:00,233.63,233.73,233.53,233.54,2035.0,223.8773,223.9732,223.7815,223.7911,2035.0
2021-11-11 13:10:00,233.54,233.62,233.5,233.62,1678.0,223.7911,223.8677,223.7528,223.8677,1678.0
2021-11-11 13:15:00,233.62,233.84,233.62,233.82,1517.0,223.8677,224.0786,223.8677,224.0594,1517.0
2021-11-11 13:20:00,233.84,233.87,233.61,233.63,1970.0,224.0786,224.1073,223.8582,223.8773,1970.0
2021-11-11 13:25:00,233.63,233.75,233.53,233.69,2490.0,223.8773,223.9923,223.7815,223.9348,2490.0
2021-11-11 13:30:00,233.69,233.69,233.52,233.56,2765.0,223.9348,223.9348,223.7719,223.8103,2765.0
2021-11-11 13:35:00,233.6,233.74,233.55,233.56,1611.0,223.8486,223.9827,223.8007,223.8103,1611.0
2021-11-11 13:40:00,233.51,233.77,233.49,233.72,3399.0,223.7623,224.0115,223.7432,223.9636,3399.0
2021-11-11 13:45:00,233.79,233.79,233.5,233.5,1600.0,224.0307,224.0307,223.7528,223.7528,1600.0
2021-11-11 13:50:00,233.42,233.42,233.21,233.24,1213.0,223.6761,223.6761,223.4749,223.5036,1213.0
2021-11-11 13:55:00,233.24,233.3,233.16,233.17,4994.0,223.5036,223.5611,223.427,223.4365,4994.0
2021-11-11 14:00:00,233.23,233.37,233.17,233.33,4422.0,223.494,223.6282,223.4365,223.5899,4422.0
2021-11-11 14:05:00,233.3,233.42,233.16,233.17,4006.0,223.5611,223.6761,223.427,223.4365,4006.0
2021-11-11 14:10:00,233.24,233.27,233.18,233.2,3239.0,223.5036,223.5324,223.4461,223.4653,3239.0
2021-11-11 14:15:00,233.16,233.22,232.99,233.02,2769.0,223.427,223.4844,223.264,223.2928,2769.0
2021-11-11 14:20:00,232.98,233.29,232.98,233.28,4161.0,223.2545,223.5515,223.2545,223.5419,4161.0
2021-11-11 14:25:00,233.27,233.27,233.06,233.11,5826.0,223.5324,223.5324,223.3311,223.379,5826.0
2021-11-11 14:30:00,233.06,233.13,233.03,233.09,4742.0,223.3311,223.3982,223.3024,223.3599,4742.0
2021-11-11 14:35:00,233.1,233.17,233.1,233.17,2619.0,223.3695,223.4365,223.3695,223.4365,2619.0
2021-11-11 14:40:00,233.17,233.28,233.11,233.21,6034.0,223.4365,223.5419,223.379,223.4749,6034.0
2021-11-11 14:45:00,233.19,233.19,233.0,233.03,5362.0,223.4557,223.4557,223.2736,223.3024,5362.0
2021-11-11 14:50:00,232.9,232.94,232.84,232.86,3356.0,223.1778,223.2161,223.1203,223.1395,3356.0
2021-11-11 14:55:00,232.91,232.95,232.86,232.86,4089.0,223.1874,223.2257,223.1395,223.1395,4089.0
2021-11-11 15:00:00,232.87,232.9,232.6,232.61,2004.0,223.1491,223.1778,222.8903,222.8999,2004.0
2021-11-11 15:05:00,232.58,232.69,232.54,232.68,6809.0,222.8712,222.9766,222.8328,222.967,6809.0
2021-11-11 15:10:00,232.7,232.76,232.46,232.53,10517.0,222.9862,223.0436,222.7562,222.8232,10517.0
2021-11-11 15:15:00,232.51,232.55,232.28,232.33,5224.0,222.8041,222.8424,222.5837,222.6316,5224.0
2021-11-11 15:20:00,232.33,232.45,232.29,232.45,3393.0,222.6316,222.7466,222.5933,222.7466,3393.0
2021-11-11 15:25:00,232.45,232.63,232.42,232.48,6213.0,222.7466,222.9191,222.7178,222.7753,6213.0
2021-11-11 15:30:00,232.55,232.55,232.2,232.2,4172.0,222.8424,222.8424,222.507,222.507,4172.0
2021-11-11 15:35:00,232.17,232.22,232.05,232.15,7250.0,222.4783,222.5262,222.3633,222.4591,7250.0
2021-11-11 15:40:00,232.18,232.36,232.08,232.08,4968.0,222.4879,222.6603,222.392,222.392,4968.0
2021-11-11 15:45:00,232.07,232.38,232.07,232.23,13904.0,222.3825,222.6795,222.3825,222.5358,13904.0
2021-11-11 15:50:00,232.21,232.34,232.08,232.19,20318.0,222.5166,222.6412,222.392,222.4974,20318.0
2021-11-11 15:55:00,232.18,232.54,232.05,232.35,56096.0,222.4879,222.8328,222.3633,222.6508,56096.0
2021-11-12 09:30:00,233.47,234.02,233.42,233.73,11547.0,223.724,224.2511,223.6761,223.9732,11547.0
2021-11-12 09:35:00,233.68,233.69,233.28,233.51,3480.0,223.9252,223.9348,223.5419,223.7623,3480.0
2021-11-12 09:40:00,233.3,233.42,233.12,233.42,700.0,223.5611,223.6761,223.3886,223.6761,700.0
2021-11-12 09:45:00,233.7,234.01,233.7,233.97,2560.0,223.9444,224.2415,223.9444,224.2031,2560.0
2021-11-12 09:50:00,233.83,233.96,233.43,233.77,8254.0,224.069,224.1936,223.6857,224.0115,8254.0
2021-11-12 09:55:00,233.93,234.22,233.64,233.92,2814.0,224.1648,224.4427,223.8869,224.1552,2814.0
2021-11-12 10:00:00,233.79,233.91,233.59,233.71,4501.0,224.0307,224.1456,223.839,223.954,4501.0
2021-11-12 10:05:00,233.52,234.39,233.52,234.34,4200.0,223.7719,224.6056,223.7719,224.5577,4200.0
2021-11-12 10:10:00,233.94,234.25,233.71,233.92,7925.0,224.1744,224.4714,223.954,224.1552,7925.0
2021-11-12 10:15:00,233.94,234.6,233.94,234.6,2232.0,224.1744,224.8068,224.1744,224.8068,2232.0
2021-11-12 10:20:00,234.6,234.87,234.29,234.64,12682.0,224.8068,225.0656,224.5098,224.8452,12682.0
2021-11-12 10:25:00,234.56,234.84,234.4,234.55,2577.0,224.7685,225.0368,224.6152,224.7589,2577.0
2021-11-12 10:30:00,234.6,234.99,234.51,234.67,7310.0,224.8068,225.1806,224.7206,224.8739,7310.0
2021-11-12 10:35:00,234.7,234.81,234.62,234.81,2869.0,224.9027,225.0081,224.826,225.0081,2869.0
2021-11-12 10:40:00,234.84,235.32,234.82,235.17,13737.0,225.0368,225.4968,225.0177,225.353,13737.0
2021-11-12 10:45:00,235.24,235.24,234.78,234.96,3552.0,225.4201,225.4201,224.9793,225.1518,3552.0
2021-11-12 10:50:00,235.02,235.27,235.02,235.22,5494.0,225.2093,225.4489,225.2093,225.401,5494.0
2021-11-12 10:55:00,235.18,235.42,235.1,235.28,1851.0,225.3626,225.5926,225.286,225.4585,1851.0
2021-11-12 11:00:00,235.31,235.62,235.24,235.44,2265.0,225.4872,225.7843,225.4201,225.6118,2265.0
2021-11-12 11:05:00,235.5,235.54,235.2,235.39,2676.0,225.6693,225.7076,225.3818,225.5639,2676.0
2021-11-12 11:10:00,235.48,235.53,235.42,235.53,1704.0,225.6501,225.698,225.5926,225.698,1704.0
2021-11-12 11:15:00,235.52,235.67,235.45,235.47,7044.0,225.6884,225.8322,225.6214,225.6405,7044.0
2021-11-12 11:20:00,235.53,235.63,235.44,235.44,2713.0,225.698,225.7938,225.6118,225.6118,2713.0
2021-11-12 11:25:00,235.34,235.38,235.1,235.14,2384.0,225.5159,225.5543,225.286,225.3243,2384.0
2021-11-12 11:30:00,235.01,235.21,235.01,235.15,1302.0,225.1997,225.3914,225.1997,225.3339,1302.0
2021-11-12 11:35:00,235.23,235.23,235.13,235.13,600.0,225.4105,225.4105,225.3147,225.3147,600.0
2021-11-12 11:40:00,235.26,235.26,235.08,235.15,1530.0,225.4393,225.4393,225.2668,225.3339,1530.0
2021-11-12 11:45:00,235.15,235.15,234.94,234.98,2015.0,225.3339,225.3339,225.1326,225.171,2015.0
2021-11-12 11:50:00,235.0,235.2,234.98,235.2,1954.0,225.1901,225.3818,225.171,225.3818,1954.0
2021-11-12 11:55:00,235.16,235.25,235.11,235.11,1175.0,225.3435,225.4297,225.2955,225.2955,1175.0
2021-11-12 12:00:00,235.13,235.22,235.09,235.14,1981.0,225.3147,225.401,225.2764,225.3243,1981.0
2021-11-12 12:05:00,235.17,235.17,234.96,234.97,900.0,225.353,225.353,225.1518,225.1614,900.0
2021-11-12 12:10:00,234.97,235.32,234.95,235.32,1592.0,225.1614,225.4968,225.1422,225.4968,1592.0
2021-11-12 12:15:00,235.3,235.4,235.24,235.24,1378.0,225.4776,225.5734,225.4201,225.4201,1378.0
2021-11-12 12:20:00,235.49,235.49,235.41,235.41,405.0,225.6597,225.6597,225.583,225.583,405.0
2021-11-12 12:25:00,235.42,235.7,235.41,235.61,1308.0,225.5926,225.8609,225.583,225.7747,1308.0
2021-11-12 12:30:00,235.64,235.64,235.51,235.51,830.0,225.8034,225.8034,225.6789,225.6789,830.0
2021-11-12 12:35:00,235.49,235.51,235.39,235.4,1159.0,225.6597,225.6789,225.5639,225.5734,1159.0
2021-11-12 12:40:00,235.38,235.45,235.32,235.32,1716.0,225.5543,225.6214,225.4968,225.4968,1716.0
2021-11-12 12:45:00,235.29,235.43,235.29,235.43,5011.0,225.468,225.6022,225.468,225.6022,5011.0
2021-11-12 12:50:00,235.4,235.54,235.33,235.54,1329.0,225.5734,225.7076,225.5064,225.7076,1329.0
2021-11-12 12:55:00,235.54,235.54,235.2,235.41,5239.0,225.7076,225.7076,225.3818,225.583,5239.0
2021-11-12 13:00:00,235.4,235.4,235.26,235.32,1303.0,225.5734,225.5734,225.4393,225.4968,1303.0
2021-11-12 13:05:00,235.33,235.33,235.1,235.17,1173.0,225.5064,225.5064,225.286,225.353,1173.0
2021-11-12 13:10:00,235.03,235.28,235.03,235.19,1862.0,225.2189,225.4585,225.2189,225.3722,1862.0
2021-11-12 13:15:00,235.18,235.27,235.1,235.27,3431.0,225.3626,225.4489,225.286,225.4489,3431.0
2021-11-12 13:20:00,235.29,235.35,235.19,235.31,2728.0,225.468,225.5255,225.3722,225.4872,2728.0
2021-11-12 13:25:00,235.25,235.32,235.08,235.29,3439.0,225.4297,225.4968,225.2668,225.468,3439.0
2021-11-12 13:30:00,235.31,235.45,235.31,235.42,2035.0,225.4872,225.6214,225.4872,225.5926,2035.0
2021-11-12 13:35:00,235.35,235.46,235.24,235.29,2001.0,225.5255,225.6309,225.4201,225.468,2001.0
2021-11-12 13:40:00,235.24,235.42,235.23,235.24,4175.0,225.4201,225.5926,225.4105,225.4201,4175.0
2021-11-12 13:45:00,235.23,235.67,235.16,235.67,10533.0,225.4105,225.8322,225.3435,225.8322,10533.0
2021-11-12 13:50:00,235.51,235.51,235.36,235.37,1879.0,225.6789,225.6789,225.5351,225.5447,1879.0
2021-11-12 13:55:00,235.37,235.56,235.36,235.56,911.0,225.5447,225.7268,225.5351,225.7268,911.0
2021-11-12 14:00:00,235.55,235.55,235.35,235.35,1242.0,225.7172,225.7172,225.5255,225.5255,1242.0
2021-11-12 14:05:00,235.37,235.46,235.34,235.41,3125.0,225.5447,225.6309,225.5159,225.583,3125.0
2021-11-12 14:10:00,235.46,235.46,235.35,235.38,1926.0,225.6309,225.6309,225.5255,225.5543,1926.0
2021-11-12 14:15:00,235.42,235.65,235.36,235.43,4523.0,225.5926,225.813,225.5351,225.6022,4523.0
2021-11-12 14:20:00,235.47,235.66,235.38,235.6,32324.0,225.6405,225.8226,225.5543,225.7651,32324.0
2021-11-12 14:25:00,235.52,235.52,235.38,235.38,2524.0,225.6884,225.6884,225.5543,225.5543,2524.0
2021-11-12 14:30:00,235.5,235.51,235.35,235.36,2421.0,225.6693,225.6789,225.5255,225.5351,2421.0
2021-11-12 14:35:00,235.31,235.52,235.31,235.45,2652.0,225.4872,225.6884,225.4872,225.6214,2652.0
2021-11-12 14:40:00,235.45,235.49,235.42,235.49,1909.0,225.6214,225.6597,225.5926,225.6597,1909.0
2021-11-12 14:45:00,235.49,235.64,235.39,235.39,22629.0,225.6597,225.8034,225.5639,225.5639,22629.0
2021-11-12 14:50:00,235.39,235.42,235.09,235.18,1940.0,225.5639,225.5926,225.2764,225.3626,1940.0
2021-11-12 14:55:00,235.18,235.33,235.18,235.28,3477.0,225.3626,225.5064,225.3626,225.4585,3477.0
2021-11-12 15:00:00,235.27,235.44,235.25,235.44,3356.0,225.4489,225.6118,225.4297,225.6118,3356.0
2021-11-12 15:05:00,235.46,235.54,235.35,235.4,4885.0,225.6309,225.7076,225.5255,225.5734,4885.0
2021-11-12 15:10:00,235.38,235.52,235.38,235.52,1403.0,225.5543,225.6884,225.5543,225.6884,1403.0
2021-11-12 15:15:00,235.53,235.59,235.5,235.58,3010.0,225.698,225.7555,225.6693,225.7459,3010.0
2021-11-12 15:20:00,235.58,235.71,235.58,235.71,1055.0,225.7459,225.8705,225.7459,225.8705,1055.0
2021-11-12 15:25:00,235.72,235.72,235.65,235.67,3400.0,225.8801,225.8801,225.813,225.8322,3400.0
2021-11-12 15:30:00,235.69,235.83,235.62,235.83,12329.0,225.8513,225.9855,225.7843,225.9855,12329.0
2021-11-12 15:35:00,235.86,235.9,235.65,235.78,5422.0,226.0142,226.0526,225.813,225.9376,5422.0
2021-11-12 15:40:00,235.75,235.8,235.62,235.8,6726.0,225.9088,225.9567,225.7843,225.9567,6726.0
2021-11-12 15:45:00,235.68,235.71,235.6,235.71,9936.0,225.8418,225.8705,225.7651,225.8705,9936.0
2021-11-12 15:50:00,235.7,235.76,235.6,235.63,24698.0,225.8609,225.9184,225.7651,225.7938,24698.0
2021-11-12 15:55:00,235.65,235.81,235.6,235.69,71794.0,225.813,225.9663,225.7651,225.8513,71794.0
2021-11-15 09:30:00,236.0,236.77,235.67,235.88,18794.0,226.1484,226.8863,225.8322,226.0334,18794.0
2021-11-15 09:35:00,235.55,236.28,234.81,234.81,3938.0,225.7172,226.4167,225.0081,225.0081,3938.0
2021-11-15 09:40:00,235.23,235.66,235.0,235.66,2794.0,225.4105,225.8226,225.1901,225.8226,2794.0
2021-11-15 09:45:00,235.65,236.68,235.65,236.24,5363.0,225.813,226.8,225.813,226.3784,5363.0
2021-11-15 09:50:00,236.24,236.24,235.53,236.1,4073.0,226.3784,226.3784,225.698,226.2442,4073.0
2021-11-15 09:55:00,235.87,236.1,235.56,236.1,20820.0,226.0238,226.2442,225.7268,226.2442,20820.0
2021-11-15 10:00:00,236.0,236.02,235.7,235.95,8367.0,226.1484,226.1676,225.8609,226.1005,8367.0
2021-11-15 10:05:00,236.07,236.08,235.79,235.79,540.0,226.2155,226.2251,225.9472,225.9472,540.0
2021-11-15 10:10:00,235.72,235.72,235.25,235.39,2774.0,225.8801,225.8801,225.4297,225.5639,2774.0
2021-11-15 10:15:00,235.4,235.5,235.39,235.44,1204.0,225.5734,225.6693,225.5639,225.6118,1204.0
2021-11-15 10:20:00,235.39,235.63,235.32,235.37,3539.0,225.5639,225.7938,225.4968,225.5447,3539.0
2021-11-15 10:25:00,235.52,235.97,235.52,235.94,3706.0,225.6884,226.1196,225.6884,226.0909,3706.0
2021-11-15 10:30:00,235.8,235.86,235.35,235.35,5061.0,225.9567,226.0142,225.5255,225.5255,5061.0
2021-11-15 10:35:00,235.55,235.73,235.49,235.73,2833.0,225.7172,225.8897,225.6597,225.8897,2833.0
2021-11-15 10:40:00,235.81,235.93,235.75,235.93,1357.0,225.9663,226.0813,225.9088,226.0813,1357.0
2021-11-15 10:45:00,236.02,236.02,235.89,235.93,868.0,226.1676,226.1676,226.043,226.0813,868.0
2021-11-15 10:50:00,235.94,235.94,235.63,235.87,3489.0,226.0909,226.0909,225.7938,226.0238,3489.0
2021-11-15 10:55:00,235.79,235.84,235.65,235.69,2916.0,225.9472,225.9951,225.813,225.8513,2916.0
2021-11-15 11:00:00,235.73,235.86,235.71,235.73,3108.0,225.8897,226.0142,225.8705,225.8897,3108.0
2021-11-15 11:05:00,235.7,235.89,235.68,235.86,4284.0,225.8609,226.043,225.8418,226.0142,4284.0
2021-11-15 11:10:00,235.85,235.99,235.85,235.97,875.0,226.0047,226.1388,226.0047,226.1196,875.0
2021-11-15 11:15:00,235.95,236.0,235.75,235.8,720.0,226.1005,226.1484,225.9088,225.9567,720.0
2021-11-15 11:20:00,235.8,235.94,235.8,235.87,3211.0,225.9567,226.0909,225.9567,226.0238,3211.0
2021-11-15 11:25:00,235.83,236.03,235.78,235.89,3523.0,225.9855,226.1771,225.9376,226.043,3523.0
2021-11-15 11:30:00,235.84,235.95,235.68,235.78,2408.0,225.9951,226.1005,225.8418,225.9376,2408.0
2021-11-15 11:35:00,235.82,235.85,235.69,235.78,2882.0,225.9759,226.0047,225.8513,225.9376,2882.0
2021-11-15 11:40:00,235.85,235.9,235.62,235.64,4672.0,226.0047,226.0526,225.7843,225.8034,4672.0
2021-11-15 11:45:00,235.43,235.43,235.43,235.43,100.0,225.6022,225.6022,225.6022,225.6022,100.0
2021-11-15 11:50:00,235.43,235.58,235.33,235.58,2200.0,225.6022,225.7459,225.5064,225.7459,2200.0
2021-11-15 11:55:00,235.7,235.72,235.62,235.72,445.0,225.8609,225.8801,225.7843,225.8801,445.0
2021-11-15 12:00:00,235.67,235.73,235.59,235.64,600.0,225.8322,225.8897,225.7555,225.8034,600.0
2021-11-15 12:05:00,235.65,235.91,235.65,235.88,4918.0,225.813,226.0622,225.813,226.0334,4918.0
2021-11-15 12:10:00,235.84,235.94,235.82,235.82,3683.0,225.9951,226.0909,225.9759,225.9759,3683.0
2021-11-15 12:15:00,235.84,235.98,235.81,235.93,5097.0,225.9951,226.1292,225.9663,226.0813,5097.0
2021-11-15 12:20:00,235.93,236.02,235.86,236.0,3165.0,226.0813,226.1676,226.0142,226.1484,3165.0
2021-11-15 12:25:00,235.94,236.02,235.86,235.94,4118.0,226.0909,226.1676,226.0142,226.0909,4118.0
2021-11-15 12:30:00,235.94,235.94,235.87,235.87,1400.0,226.0909,226.0909,226.0238,226.0238,1400.0
2021-11-15 12:35:00,235.83,235.85,235.74,235.85,1399.0,225.9855,226.0047,225.8993,226.0047,1399.0
2021-11-15 12:40:00,235.75,235.85,235.71,235.84,3672.0,225.9088,226.0047,225.8705,225.9951,3672.0
2021-11-15 12:45:00,235.88,235.9,235.88,235.9,600.0,226.0334,226.0526,226.0334,226.0526,600.0
2021-11-15 12:50:00,235.92,236.02,235.84,235.94,5318.0,226.0717,226.1676,225.9951,226.0909,5318.0
2021-11-15 12:55:00,235.89,235.95,235.85,235.86,8895.0,226.043,226.1005,226.0047,226.0142,8895.0
2021-11-15 13:00:00,235.94,235.94,235.75,235.8,1601.0,226.0909,226.0909,225.9088,225.9567,1601.0
2021-11-15 13:05:00,235.83,235.83,235.6,235.6,1500.0,225.9855,225.9855,225.7651,225.7651,1500.0
2021-11-15 13:10:00,235.65,235.7,235.65,235.68,1709.0,225.813,225.8609,225.813,225.8418,1709.0
2021-11-15 13:15:00,235.7,235.72,235.43,235.5,5478.0,225.8609,225.8801,225.6022,225.6693,5478.0
2021-11-15 13:20:00,235.5,235.62,235.35,235.62,2409.0,225.6693,225.7843,225.5255,225.7843,2409.0
2021-11-15 13:25:00,235.6,236.04,235.6,235.99,24686.0,225.7651,226.1867,225.7651,226.1388,24686.0
2021-11-15 13:30:00,236.0,236.01,235.5,235.53,5120.0,226.1484,226.158,225.6693,225.698,5120.0
2021-11-15 13:35:00,235.66,235.72,235.65,235.65,2014.0,225.8226,225.8801,225.813,225.813,2014.0
2021-11-15 13:40:00,235.54,235.74,235.5,235.74,3080.0,225.7076,225.8993,225.6693,225.8993,3080.0
2021-11-15 13:45:00,235.74,235.84,235.72,235.79,2673.0,225.8993,225.9951,225.8801,225.9472,2673.0
2021-11-15 13:50:00,235.86,235.92,235.8,235.8,3647.0,226.0142,226.0717,225.9567,225.9567,3647.0
2021-11-15 13:55:00,235.78,235.81,235.62,235.8,4066.0,225.9376,225.9663,225.7843,225.9567,4066.0
2021-11-15 14:00:00,235.81,235.85,235.66,235.67,5336.0,225.9663,226.0047,225.8226,225.8322,5336.0
2021-11-15 14:05:00,235.63,235.78,235.63,235.74,4152.0,225.7938,225.9376,225.7938,225.8993,4152.0
2021-11-15 14:10:00,235.72,235.72,235.54,235.54,3292.0,225.8801,225.8801,225.7076,225.7076,3292.0
2021-11-15 14:15:00,235.47,235.47,235.22,235.27,5438.0,225.6405,225.6405,225.401,225.4489,5438.0
2021-11-15 14:20:00,235.27,235.56,235.26,235.56,5668.0,225.4489,225.7268,225.4393,225.7268,5668.0
2021-11-15 14:25:00,235.51,235.53,235.29,235.35,1639.0,225.6789,225.698,225.468,225.5255,1639.0
2021-11-15 14:30:00,235.32,235.51,235.32,235.51,3418.0,225.4968,225.6789,225.4968,225.6789,3418.0
2021-11-15 14:35:00,235.53,235.58,235.48,235.5,11580.0,225.698,225.7459,225.6501,225.6693,11580.0
2021-11-15 14:40:00,235.5,235.53,235.39,235.39,8297.0,225.6693,225.698,225.5639,225.5639,8297.0
2021-11-15 14:45:00,235.41,235.42,235.23,235.3,2111.0,225.583,225.5926,225.4105,225.4776,2111.0
2021-11-15 14:50:00,235.31,235.44,235.29,235.4,2525.0,225.4872,225.6118,225.468,225.5734,2525.0
2021-11-15 14:55:00,235.44,235.5,235.36,235.36,4349.0,225.6118,225.6693,225.5351,225.5351,4349.0
2021-11-15 15:00:00,235.3,235.32,235.12,235.12,1138.0,225.4776,225.4968,225.3051,225.3051,1138.0
2021-11-15 15:05:00,235.17,235.42,235.17,235.41,2624.0,225.353,225.5926,225.353,225.583,2624.0
2021-11-15 15:10:00,235.41,235.41,235.23,235.25,4136.0,225.583,225.583,225.4105,225.4297,4136.0
2021-11-15 15:15:00,235.2,235.47,235.2,235.41,4474.0,225.3818,225.6405,225.3818,225.583,4474.0
2021-11-15 15:20:00,235.41,235.48,235.32,235.32,3395.0,225.583,225.6501,225.4968,225.4968,3395.0
2021-11-15 15:25:00,235.36,235.36,235.22,235.27,5199.0,225.5351,225.5351,225.401,225.4489,5199.0
2021-11-15 15:30:00,235.27,235.4,235.03,235.28,7192.0,225.4489,225.5734,225.2189,225.4585,7192.0
2021-11-15 15:35:00,235.31,235.56,235.24,235.28,6731.0,225.4872,225.7268,225.4201,225.4585,6731.0
2021-11-15 15:40:00,235.23,235.23,235.13,235.13,9046.0,225.4105,225.4105,225.3147,225.3147,9046.0
2021-11-15 15:45:00,235.07,235.13,234.99,235.07,12276.0,225.2572,225.3147,225.1806,225.2572,12276.0
2021-11-15 15:50:00,235.03,235.08,234.94,235.02,17320.0,225.2189,225.2668,225.1326,225.2093,17320.0
2021-11-15 15:55:00,234.99,235.49,234.99,235.48,58437.0,225.1806,225.6597,225.1806,225.6501,58437.0
2021-11-16 09:30:00,236.0,236.2,235.5,235.59,14090.0,226.1484,226.34,225.6693,225.7555,14090.0
2021-11-16 09:35:00,235.65,236.11,235.6,236.0,2602.0,225.813,226.2538,225.7651,226.1484,2602.0
2021-11-16 09:40:00,235.82,236.0,235.58,236.0,2999.0,225.9759,226.1484,225.7459,226.1484,2999.0
2021-11-16 09:45:00,236.0,236.23,235.95,236.0,4800.0,226.1484,226.3688,226.1005,226.1484,4800.0
2021-11-16 09:50:00,236.0,236.11,235.93,235.97,3998.0,226.1484,226.2538,226.0813,226.1196,3998.0
2021-11-16 09:55:00,236.13,236.34,235.57,235.67,4797.0,226.273,226.4742,225.7363,225.8322,4797.0
2021-11-16 10:00:00,235.64,236.21,235.47,236.11,13753.0,225.8034,226.3496,225.6405,226.2538,13753.0
2021-11-16 10:05:00,235.98,236.31,235.77,236.12,3994.0,226.1292,226.4455,225.928,226.2634,3994.0
2021-11-16 10:10:00,236.09,236.3,235.99,236.3,3357.0,226.2346,226.4359,226.1388,226.4359,3357.0
2021-11-16 10:15:00,236.45,236.75,236.39,236.41,4639.0,226.5796,226.8671,226.5221,226.5413,4639.0
2021-11-16 10:20:00,236.37,236.61,236.33,236.34,7831.0,226.503,226.7329,226.4646,226.4742,7831.0
2021-11-16 10:25:00,236.28,236.28,235.95,236.2,2261.0,226.4167,226.4167,226.1005,226.34,2261.0
2021-11-16 10:30:00,236.2,236.32,236.19,236.26,5555.0,226.34,226.455,226.3305,226.3975,5555.0
2021-11-16 10:35:00,236.17,236.2,236.06,236.16,3503.0,226.3113,226.34,226.2059,226.3017,3503.0
2021-11-16 10:40:00,236.23,236.59,236.23,236.59,1300.0,226.3688,226.7138,226.3688,226.7138,1300.0
2021-11-16 10:45:00,236.55,236.67,236.3,236.44,3117.0,226.6754,226.7904,226.4359,226.57,3117.0
2021-11-16 10:50:00,236.48,236.54,236.11,236.12,2206.0,226.6084,226.6659,226.2538,226.2634,2206.0
2021-11-16 10:55:00,236.12,236.18,235.86,235.88,4205.0,226.2634,226.3209,226.0142,226.0334,4205.0
2021-11-16 11:00:00,235.86,236.04,235.83,235.83,3391.0,226.0142,226.1867,225.9855,225.9855,3391.0
2021-11-16 11:05:00,235.83,235.89,235.61,235.77,2386.0,225.9855,226.043,225.7747,225.928,2386.0
2021-11-16 11:10:00,235.77,235.8,235.54,235.69,2391.0,225.928,225.9567,225.7076,225.8513,2391.0
2021-11-16 11:15:00,235.56,235.69,235.5,235.69,2500.0,225.7268,225.8513,225.6693,225.8513,2500.0
2021-11-16 11:20:00,235.72,235.8,235.3,235.36,3276.0,225.8801,225.9567,225.4776,225.5351,3276.0
2021-11-16 11:25:00,235.29,235.41,235.26,235.38,1616.0,225.468,225.583,225.4393,225.5543,1616.0
2021-11-16 11:30:00,235.4,235.62,235.39,235.62,2260.0,225.5734,225.7843,225.5639,225.7843,2260.0
2021-11-16 11:35:00,235.49,235.65,235.43,235.57,5229.0,225.6597,225.813,225.6022,225.7363,5229.0
2021-11-16 11:40:00,235.65,235.65,235.48,235.48,1121.0,225.813,225.813,225.6501,225.6501,1121.0
2021-11-16 11:45:00,235.45,235.62,235.42,235.62,3287.0,225.6214,225.7843,225.5926,225.7843,3287.0
2021-11-16 11:50:00,235.65,235.76,235.6,235.66,6134.0,225.813,225.9184,225.7651,225.8226,6134.0
2021-11-16 11:55:00,235.62,235.8,235.62,235.66,4961.0,225.7843,225.9567,225.7843,225.8226,4961.0
2021-11-16 12:00:00,235.62,235.78,235.38,235.38,2434.0,225.7843,225.9376,225.5543,225.5543,2434.0
2021-11-16 12:05:00,235.31,235.37,235.16,235.19,2817.0,225.4872,225.5447,225.3435,225.3722,2817.0
2021-11-16 12:10:00,235.19,235.41,235.19,235.32,1400.0,225.3722,225.583,225.3722,225.4968,1400.0
2021-11-16 12:15:00,235.3,235.36,235.22,235.29,2304.0,225.4776,225.5351,225.401,225.468,2304.0
2021-11-16 12:20:00,235.22,235.22,235.1,235.18,1226.0,225.401,225.401,225.286,225.3626,1226.0
2021-11-16 12:25:00,235.04,235.04,234.91,234.91,852.0,225.2285,225.2285,225.1039,225.1039,852.0
2021-11-16 12:30:00,234.92,235.03,234.87,235.03,1107.0,225.1135,225.2189,225.0656,225.2189,1107.0
2021-11-16 12:35:00,235.14,235.21,235.14,235.18,1267.0,225.3243,225.3914,225.3243,225.3626,1267.0
2021-11-16 12:40:00,235.15,235.33,235.05,235.33,2583.0,225.3339,225.5064,225.2381,225.5064,2583.0
2021-11-16 12:45:00,235.27,235.36,235.27,235.27,300.0,225.4489,225.5351,225.4489,225.4489,300.0
2021-11-16 12:50:00,235.32,235.38,235.25,235.25,1230.0,225.4968,225.5543,225.4297,225.4297,1230.0
2021-11-16 12:55:00,235.27,235.35,235.01,235.02,970.0,225.4489,225.5255,225.1997,225.2093,970.0
2021-11-16 13:00:00,235.06,235.42,235.01,235.31,1607.0,225.2476,225.5926,225.1997,225.4872,1607.0
2021-11-16 13:05:00,235.36,235.36,235.26,235.28,1015.0,225.5351,225.5351,225.4393,225.4585,1015.0
2021-11-16 13:10:00,235.25,235.25,234.98,235.03,1216.0,225.4297,225.4297,225.171,225.2189,1216.0
2021-11-16 13:15:00,235.08,235.08,234.88,234.88,1016.0,225.2668,225.2668,225.0752,225.0752,1016.0
2021-11-16 13:20:00,234.93,235.02,234.93,234.98,1165.0,225.1231,225.2093,225.1231,225.171,1165.0
2021-11-16 13:25:00,235.0,235.0,234.8,234.88,2797.0,225.1901,225.1901,224.9985,225.0752,2797.0
2021-11-16 13:30:00,234.88,234.88,234.63,234.87,2695.0,225.0752,225.0752,224.8356,225.0656,2695.0
2021-11-16 13:35:00,234.92,235.02,234.92,234.94,2023.0,225.1135,225.2093,225.1135,225.1326,2023.0
2021-11-16 13:40:00,234.87,234.91,234.74,234.74,944.0,225.0656,225.1039,224.941,224.941,944.0
2021-11-16 13:45:00,234.74,234.75,234.62,234.67,2675.0,224.941,224.9506,224.826,224.8739,2675.0
2021-11-16 13:50:00,234.62,234.63,234.5,234.63,1159.0,224.826,224.8356,224.711,224.8356,1159.0
2021-11-16 13:55:00,234.56,234.6,234.45,234.54,8099.0,224.7685,224.8068,224.6631,224.7493,8099.0
2021-11-16 14:00:00,234.61,234.75,234.54,234.75,1888.0,224.8164,224.9506,224.7493,224.9506,1888.0
2021-11-16 14:05:00,234.68,234.69,234.56,234.57,1425.0,224.8835,224.8931,224.7685,224.7781,1425.0
2021-11-16 14:10:00,234.56,234.72,234.54,234.7,2956.0,224.7685,224.9218,224.7493,224.9027,2956.0
2021-11-16 14:15:00,234.62,234.66,234.43,234.49,900.0,224.826,224.8643,224.6439,224.7014,900.0
2021-11-16 14:20:00,234.49,234.49,234.29,234.37,1184.0,224.7014,224.7014,224.5098,224.5864,1184.0
2021-11-16 14:25:00,234.41,234.47,234.31,234.41,1614.0,224.6248,224.6823,224.5289,224.6248,1614.0
2021-11-16 14:30:00,234.43,234.47,234.41,234.43,1099.0,224.6439,224.6823,224.6248,224.6439,1099.0
2021-11-16 14:35:00,234.49,234.49,234.33,234.33,1841.0,224.7014,224.7014,224.5481,224.5481,1841.0
2021-11-16 14:40:00,234.34,234.39,234.25,234.34,2437.0,224.5577,224.6056,224.4714,224.5577,2437.0
2021-11-16 14:45:00,234.37,234.37,234.06,234.09,1262.0,224.5864,224.5864,224.2894,224.3181,1262.0
2021-11-16 14:50:00,234.1,234.14,234.0,234.0,1881.0,224.3277,224.366,224.2319,224.2319,1881.0
2021-11-16 14:55:00,234.05,234.16,234.05,234.06,1612.0,224.2798,224.3852,224.2798,224.2894,1612.0
2021-11-16 15:00:00,234.06,234.16,233.96,234.15,3509.0,224.2894,224.3852,224.1936,224.3756,3509.0
2021-11-16 15:05:00,234.1,234.17,234.1,234.14,1950.0,224.3277,224.3948,224.3277,224.366,1950.0
2021-11-16 15:10:00,234.11,234.16,234.02,234.02,1382.0,224.3373,224.3852,224.2511,224.2511,1382.0
2021-11-16 15:15:00,234.1,234.12,233.98,234.12,3462.0,224.3277,224.3469,224.2127,224.3469,3462.0
2021-11-16 15:20:00,234.18,234.18,234.0,234.0,4129.0,224.4044,224.4044,224.2319,224.2319,4129.0
2021-11-16 15:25:00,234.0,234.02,233.85,233.89,2301.0,224.2319,224.2511,224.0881,224.1265,2301.0
2021-11-16 15:30:00,233.85,234.0,233.85,233.96,4660.0,224.0881,224.2319,224.0881,224.1936,4660.0
2021-11-16 15:35:00,233.95,234.12,233.89,233.95,8425.0,224.184,224.3469,224.1265,224.184,8425.0
2021-11-16 15:40:00,233.94,234.01,233.77,233.81,5126.0,224.1744,224.2415,224.0115,224.0498,5126.0
2021-11-16 15:45:00,233.8,233.85,233.34,233.34,8418.0,224.0402,224.0881,223.5994,223.5994,8418.0
2021-11-16 15:50:00,233.37,233.95,233.27,233.89,15592.0,223.6282,224.184,223.5324,224.1265,15592.0
2021-11-16 15:55:00,233.87,234.02,233.26,233.44,54410.0,224.1073,224.2511,223.5228,223.6953,54410.0
2021-11-17 09:30:00,233.57,234.17,233.38,234.15,17169.0,223.8198,224.3948,223.6378,224.3756,17169.0
2021-11-17 09:35:00,233.76,233.87,233.63,233.79,4421.0,224.0019,224.1073,223.8773,224.0307,4421.0
2021-11-17 09:40:00,233.78,233.78,233.24,233.46,1384.0,224.0211,224.0211,223.5036,223.7144,1384.0
2021-11-17 09:45:00,233.17,233.47,232.93,232.95,4009.0,223.4365,223.724,223.2066,223.2257,4009.0
2021-11-17 09:50:00,232.93,233.24,232.82,232.83,3282.0,223.2066,223.5036,223.1011,223.1107,3282.0
2021-11-17 09:55:00,232.77,232.99,232.64,232.94,1500.0,223.0532,223.264,222.9287,223.2161,1500.0
2021-11-17 10:00:00,232.76,233.03,232.64,232.9,2735.0,223.0436,223.3024,222.9287,223.1778,2735.0
2021-11-17 10:05:00,232.69,232.76,232.62,232.63,1001.0,222.9766,223.0436,222.9095,222.9191,1001.0
2021-11-17 10:10:00,232.75,232.88,232.66,232.81,900.0,223.0341,223.1586,222.9478,223.0916,900.0
2021-11-17 10:15:00,232.79,232.79,232.57,232.7,1987.0,223.0724,223.0724,222.8616,222.9862,1987.0
2021-11-17 10:20:00,232.57,232.82,232.47,232.79,2824.0,222.8616,223.1011,222.7658,223.0724,2824.0
2021-11-17 10:25:00,232.79,232.86,232.48,232.72,2213.0,223.0724,223.1395,222.7753,223.0053,2213.0
2021-11-17 10:30:00,232.79,233.01,232.69,233.01,2350.0,223.0724,223.2832,222.9766,223.2832,2350.0
2021-11-17 10:35:00,233.0,233.27,232.98,233.06,2548.0,223.2736,223.5324,223.2545,223.3311,2548.0
2021-11-17 10:40:00,233.06,233.07,232.73,232.88,4052.0,223.3311,223.3407,223.0149,223.1586,4052.0
2021-11-17 10:45:00,232.81,232.93,232.75,232.91,1210.0,223.0916,223.2066,223.0341,223.1874,1210.0
2021-11-17 10:50:00,232.81,232.88,232.33,232.43,7379.0,223.0916,223.1586,222.6316,222.7274,7379.0
2021-11-17 10:55:00,232.34,232.61,232.34,232.61,1853.0,222.6412,222.8999,222.6412,222.8999,1853.0
2021-11-17 11:00:00,232.78,232.92,232.78,232.88,800.0,223.0628,223.197,223.0628,223.1586,800.0
2021-11-17 11:05:00,232.93,233.0,232.82,232.95,1966.0,223.2066,223.2736,223.1011,223.2257,1966.0
2021-11-17 11:10:00,232.89,232.89,232.64,232.64,839.0,223.1682,223.1682,222.9287,222.9287,839.0
2021-11-17 11:15:00,232.63,232.77,232.38,232.74,3543.0,222.9191,223.0532,222.6795,223.0245,3543.0
2021-11-17 11:20:00,232.83,232.93,232.72,232.72,1300.0,223.1107,223.2066,223.0053,223.0053,1300.0
2021-11-17 11:25:00,232.84,232.97,232.68,232.85,2735.0,223.1203,223.2449,222.967,223.1299,2735.0
2021-11-17 11:30:00,232.66,232.66,232.54,232.6,844.0,222.9478,222.9478,222.8328,222.8903,844.0
2021-11-17 11:35:00,232.64,232.71,232.61,232.71,2250.0,222.9287,222.9957,222.8999,222.9957,2250.0
2021-11-17 11:40:00,232.71,232.78,232.49,232.52,1996.0,222.9957,223.0628,222.7849,222.8137,1996.0
2021-11-17 11:45:00,232.41,232.56,232.41,232.56,1100.0,222.7083,222.852,222.7083,222.852,1100.0
2021-11-17 11:50:00,232.62,232.67,232.36,232.46,2435.0,222.9095,222.9574,222.6603,222.7562,2435.0
2021-11-17 11:55:00,232.42,232.53,232.42,232.49,716.0,222.7178,222.8232,222.7178,222.7849,716.0
2021-11-17 12:00:00,232.46,232.5,232.37,232.46,2342.0,222.7562,222.7945,222.6699,222.7562,2342.0
2021-11-17 12:05:00,232.37,232.37,232.04,232.19,600.0,222.6699,222.6699,222.3537,222.4974,600.0
2021-11-17 12:10:00,232.08,232.15,231.91,232.0,1904.0,222.392,222.4591,222.2291,222.3154,1904.0
2021-11-17 12:15:00,231.93,232.1,231.82,232.09,3888.0,222.2483,222.4112,222.1429,222.4016,3888.0
2021-11-17 12:20:00,232.12,232.19,231.96,231.96,1417.0,222.4304,222.4974,222.277,222.277,1417.0
2021-11-17 12:25:00,231.94,231.94,231.63,231.63,2233.0,222.2579,222.2579,221.9608,221.9608,2233.0
2021-11-17 12:30:00,231.64,231.85,231.64,231.85,1907.0,221.9704,222.1716,221.9704,222.1716,1907.0
2021-11-17 12:35:00,231.86,232.18,231.82,232.18,2836.0,222.1812,222.4879,222.1429,222.4879,2836.0
2021-11-17 12:40:00,232.22,232.22,232.1,232.18,1531.0,222.5262,222.5262,222.4112,222.4879,1531.0
2021-11-17 12:45:00,232.09,232.38,232.07,232.35,1412.0,222.4016,222.6795,222.3825,222.6508,1412.0
2021-11-17 12:50:00,232.39,232.39,232.21,232.23,2836.0,222.6891,222.6891,222.5166,222.5358,2836.0
2021-11-17 12:55:00,232.22,232.36,232.22,232.28,1508.0,222.5262,222.6603,222.5262,222.5837,1508.0
2021-11-17 13:00:00,232.21,232.25,232.09,232.25,1204.0,222.5166,222.5549,222.4016,222.5549,1204.0
2021-11-17 13:05:00,232.27,232.37,232.24,232.37,1200.0,222.5741,222.6699,222.5454,222.6699,1200.0
2021-11-17 13:10:00,232.41,232.43,232.25,232.26,2412.0,222.7083,222.7274,222.5549,222.5645,2412.0
2021-11-17 13:15:00,232.2,232.31,232.13,232.31,800.0,222.507,222.6124,222.4399,222.6124,800.0
2021-11-17 13:20:00,232.38,232.53,232.31,232.53,830.0,222.6795,222.8232,222.6124,222.8232,830.0
2021-11-17 13:25:00,232.47,232.47,232.3,232.3,1978.0,222.7658,222.7658,222.6029,222.6029,1978.0
2021-11-17 13:30:00,232.25,232.25,232.08,232.24,1700.0,222.5549,222.5549,222.392,222.5454,1700.0
2021-11-17 13:35:00,232.22,232.29,231.97,232.07,4512.0,222.5262,222.5933,222.2866,222.3825,4512.0
2021-11-17 13:40:00,232.07,232.28,232.07,232.27,2260.0,222.3825,222.5837,222.3825,222.5741,2260.0
2021-11-17 13:45:00,232.22,232.24,232.13,232.13,992.0,222.5262,222.5454,222.4399,222.4399,992.0
2021-11-17 13:50:00,232.17,232.17,232.06,232.14,2736.0,222.4783,222.4783,222.3729,222.4495,2736.0
2021-11-17 13:55:00,232.01,232.01,231.91,231.91,1091.0,222.325,222.325,222.2291,222.2291,1091.0
2021-11-17 14:00:00,231.88,232.04,231.88,231.96,11070.0,222.2004,222.3537,222.2004,222.277,11070.0
2021-11-17 14:05:00,232.03,232.12,232.03,232.12,1310.0,222.3441,222.4304,222.3441,222.4304,1310.0
2021-11-17 14:10:00,232.09,232.17,232.07,232.14,3048.0,222.4016,222.4783,222.3825,222.4495,3048.0
2021-11-17 14:15:00,232.16,232.25,232.13,232.16,4172.0,222.4687,222.5549,222.4399,222.4687,4172.0
2021-11-17 14:20:00,232.2,232.52,232.2,232.37,7931.0,222.507,222.8137,222.507,222.6699,7931.0
2021-11-17 14:25:00,232.37,232.4,232.11,232.37,5707.0,222.6699,222.6987,222.4208,222.6699,5707.0
2021-11-17 14:30:00,232.37,232.37,232.17,232.22,3781.0,222.6699,222.6699,222.4783,222.5262,3781.0
2021-11-17 14:35:00,232.17,232.22,232.16,232.22,637.0,222.4783,222.5262,222.4687,222.5262,637.0
2021-11-17 14:40:00,232.28,232.38,232.17,232.17,1809.0,222.5837,222.6795,222.4783,222.4783,1809.0
2021-11-17 14:45:00,232.17,232.38,232.16,232.32,2387.0,222.4783,222.6795,222.4687,222.622,2387.0
2021-11-17 14:50:00,232.29,232.34,232.25,232.25,1375.0,222.5933,222.6412,222.5549,222.5549,1375.0
2021-11-17 14:55:00,232.28,232.38,232.23,232.38,2086.0,222.5837,222.6795,222.5358,222.6795,2086.0
2021-11-17 15:00:00,232.37,232.4,232.32,232.4,1894.0,222.6699,222.6987,222.622,222.6987,1894.0
2021-11-17 15:05:00,232.36,232.58,232.36,232.53,3107.0,222.6603,222.8712,222.6603,222.8232,3107.0
2021-11-17 15:10:00,232.54,232.54,232.44,232.46,1537.0,222.8328,222.8328,222.737,222.7562,1537.0
2021-11-17 15:15:00,232.45,232.63,232.45,232.57,2547.0,222.7466,222.9191,222.7466,222.8616,2547.0
2021-11-17 15:20:00,232.56,232.86,232.56,232.79,2923.0,222.852,223.1395,222.852,223.0724,2923.0
2021-11-17 15:25:00,232.8,232.8,232.51,232.72,3581.0,223.082,223.082,222.8041,223.0053,3581.0
2021-11-17 15:30:00,232.68,232.68,232.51,232.56,1620.0,222.967,222.967,222.8041,222.852,1620.0
2021-11-17 15:35:00,232.51,232.66,232.51,232.62,4804.0,222.8041,222.9478,222.8041,222.9095,4804.0
2021-11-17 15:40:00,232.6,232.61,232.51,232.54,5602.0,222.8903,222.8999,222.8041,222.8328,5602.0
2021-11-17 15:45:00,232.53,232.68,232.47,232.51,7881.0,222.8232,222.967,222.7658,222.8041,7881.0
2021-11-17 15:50:00,232.46,232.59,232.37,232.54,8591.0,222.7562,222.8807,222.6699,222.8328,8591.0
2021-11-17 15:55:00,232.48,232.48,232.22,232.35,36066.0,222.7753,222.7753,222.5262,222.6508,36066.0
2021-11-18 09:30:00,232.12,232.65,230.54,231.19,23656.0,222.4304,222.9382,220.9163,221.5392,23656.0
2021-11-18 09:35:00,231.18,231.25,230.86,231.12,2400.0,221.5296,221.5967,221.223,221.4721,2400.0
2021-11-18 09:40:00,231.42,231.42,230.69,230.83,6734.0,221.7596,221.7596,221.0601,221.1942,6734.0
2021-11-18 09:45:00,230.52,231.15,230.19,230.6,8645.0,220.8972,221.5009,220.5809,220.9738,8645.0
2021-11-18 09:50:00,230.58,230.9,230.32,230.44,4228.0,220.9546,221.2613,220.7055,220.8205,4228.0
2021-11-18 09:55:00,230.44,230.94,230.09,230.94,14435.0,220.8205,221.2996,220.4851,221.2996,14435.0
2021-11-18 10:00:00,230.84,231.07,230.84,231.0,1701.0,221.2038,221.4242,221.2038,221.3571,1701.0
2021-11-18 10:05:00,230.92,230.94,230.47,230.49,2633.0,221.2805,221.2996,220.8492,220.8684,2633.0
2021-11-18 10:10:00,230.36,230.43,230.04,230.43,4766.0,220.7438,220.8109,220.4372,220.8109,4766.0
2021-11-18 10:15:00,230.37,230.63,230.25,230.25,4053.0,220.7534,221.0026,220.6384,220.6384,4053.0
2021-11-18 10:20:00,230.17,230.44,230.11,230.42,1707.0,220.5618,220.8205,220.5043,220.8013,1707.0
2021-11-18 10:25:00,230.46,230.52,230.3,230.46,3418.0,220.8397,220.8972,220.6863,220.8397,3418.0
2021-11-18 10:30:00,230.54,230.7,230.53,230.69,2353.0,220.9163,221.0696,220.9067,221.0601,2353.0
2021-11-18 10:35:00,230.69,230.86,230.56,230.72,7539.0,221.0601,221.223,220.9355,221.0888,7539.0
2021-11-18 10:40:00,230.56,230.88,230.56,230.79,2320.0,220.9355,221.2421,220.9355,221.1559,2320.0
2021-11-18 10:45:00,230.87,231.27,230.7,231.27,4749.0,221.2325,221.6158,221.0696,221.6158,4749.0
2021-11-18 10:50:00,231.24,231.45,231.16,231.26,8458.0,221.5871,221.7883,221.5104,221.6063,8458.0
2021-11-18 10:55:00,231.25,231.32,231.1,231.21,5144.0,221.5967,221.6638,221.4529,221.5584,5144.0
2021-11-18 11:00:00,231.25,231.44,231.25,231.37,1520.0,221.5967,221.7788,221.5967,221.7117,1520.0
2021-11-18 11:05:00,231.3,231.45,231.26,231.33,6002.0,221.6446,221.7883,221.6063,221.6733,6002.0
2021-11-18 11:10:00,231.29,231.3,230.83,230.92,3488.0,221.635,221.6446,221.1942,221.2805,3488.0
2021-11-18 11:15:00,230.93,231.07,230.92,230.93,2704.0,221.29,221.4242,221.2805,221.29,2704.0
2021-11-18 11:20:00,230.87,230.87,230.67,230.72,1388.0,221.2325,221.2325,221.0409,221.0888,1388.0
2021-11-18 11:25:00,230.8,231.09,230.79,230.85,3834.0,221.1655,221.4434,221.1559,221.2134,3834.0
2021-11-18 11:30:00,230.84,230.93,230.78,230.88,1840.0,221.2038,221.29,221.1463,221.2421,1840.0
2021-11-18 11:35:00,230.89,230.89,230.71,230.81,1519.0,221.2517,221.2517,221.0792,221.175,1519.0
2021-11-18 11:40:00,230.8,230.8,230.35,230.4,3890.0,221.1655,221.1655,220.7343,220.7822,3890.0
2021-11-18 11:45:00,230.4,230.56,230.38,230.56,2900.0,220.7822,220.9355,220.763,220.9355,2900.0
2021-11-18 11:50:00,230.5,230.51,230.32,230.39,1708.0,220.878,220.8876,220.7055,220.7726,1708.0
2021-11-18 11:55:00,230.4,230.51,230.35,230.5,1723.0,220.7822,220.8876,220.7343,220.878,1723.0
2021-11-18 12:00:00,230.51,231.02,230.5,231.0,2652.0,220.8876,221.3763,220.878,221.3571,2652.0
2021-11-18 12:05:00,230.97,231.04,230.84,230.92,3172.0,221.3284,221.3954,221.2038,221.2805,3172.0
2021-11-18 12:10:00,230.85,230.85,230.72,230.73,1100.0,221.2134,221.2134,221.0888,221.0984,1100.0
2021-11-18 12:15:00,230.74,230.89,230.64,230.64,2573.0,221.108,221.2517,221.0121,221.0121,2573.0
2021-11-18 12:20:00,230.61,230.61,230.61,230.61,100.0,220.9834,220.9834,220.9834,220.9834,100.0
2021-11-18 12:25:00,230.62,230.82,230.55,230.59,2200.0,220.993,221.1846,220.9259,220.9642,2200.0
2021-11-18 12:30:00,230.65,230.76,230.55,230.73,1238.0,221.0217,221.1271,220.9259,221.0984,1238.0
2021-11-18 12:35:00,230.69,230.75,230.55,230.64,3391.0,221.0601,221.1176,220.9259,221.0121,3391.0
2021-11-18 12:40:00,230.62,230.87,230.47,230.85,3076.0,220.993,221.2325,220.8492,221.2134,3076.0
2021-11-18 12:45:00,230.82,230.83,230.42,230.58,3848.0,221.1846,221.1942,220.8013,220.9546,3848.0
2021-11-18 12:50:00,230.58,230.58,230.45,230.45,301.0,220.9546,220.9546,220.8301,220.8301,301.0
2021-11-18 12:55:00,230.44,230.61,230.44,230.61,1000.0,220.8205,220.9834,220.8205,220.9834,1000.0
2021-11-18 13:00:00,230.61,230.62,230.57,230.57,360.0,220.9834,220.993,220.9451,220.9451,360.0
2021-11-18 13:05:00,230.52,230.6,230.52,230.55,700.0,220.8972,220.9738,220.8972,220.9259,700.0
2021-11-18 13:10:00,230.56,230.56,230.38,230.52,2045.0,220.9355,220.9355,220.763,220.8972,2045.0
2021-11-18 13:15:00,230.55,230.55,230.39,230.39,978.0,220.9259,220.9259,220.7726,220.7726,978.0
2021-11-18 13:20:00,230.3,230.31,230.21,230.28,1972.0,220.6863,220.6959,220.6001,220.6672,1972.0
2021-11-18 13:25:00,230.23,230.23,230.03,230.04,945.0,220.6193,220.6193,220.4276,220.4372,945.0
2021-11-18 13:30:00,230.0,230.18,230.0,230.13,1042.0,220.3989,220.5713,220.3989,220.5234,1042.0
2021-11-18 13:35:00,230.15,230.16,230.0,230.14,3804.0,220.5426,220.5522,220.3989,220.533,3804.0
2021-11-18 13:40:00,230.08,230.2,230.08,230.08,2785.0,220.4755,220.5905,220.4755,220.4755,2785.0
2021-11-18 13:45:00,230.07,230.3,230.04,230.27,2501.0,220.4659,220.6863,220.4372,220.6576,2501.0
2021-11-18 13:50:00,230.31,230.44,230.3,230.43,1712.0,220.6959,220.8205,220.6863,220.8109,1712.0
2021-11-18 13:55:00,230.44,230.63,230.44,230.63,803.0,220.8205,221.0026,220.8205,221.0026,803.0
2021-11-18 14:00:00,230.61,230.72,230.55,230.63,1899.0,220.9834,221.0888,220.9259,221.0026,1899.0
2021-11-18 14:05:00,230.54,230.54,230.37,230.38,946.0,220.9163,220.9163,220.7534,220.763,946.0
2021-11-18 14:10:00,230.42,230.49,230.42,230.43,1431.0,220.8013,220.8684,220.8013,220.8109,1431.0
2021-11-18 14:15:00,230.45,230.45,230.38,230.38,1593.0,220.8301,220.8301,220.763,220.763,1593.0
2021-11-18 14:20:00,230.38,230.38,230.24,230.3,1984.0,220.763,220.763,220.6288,220.6863,1984.0
2021-11-18 14:25:00,230.3,230.4,230.26,230.38,1200.0,220.6863,220.7822,220.648,220.763,1200.0
2021-11-18 14:30:00,230.36,230.49,230.3,230.47,2568.0,220.7438,220.8684,220.6863,220.8492,2568.0
2021-11-18 14:35:00,230.62,230.78,230.56,230.56,5573.0,220.993,221.1463,220.9355,220.9355,5573.0
2021-11-18 14:40:00,230.64,230.64,230.5,230.53,1702.0,221.0121,221.0121,220.878,220.9067,1702.0
2021-11-18 14:45:00,230.51,230.75,230.51,230.75,1700.0,220.8876,221.1176,220.8876,221.1176,1700.0
2021-11-18 14:50:00,230.68,230.75,230.61,230.61,3324.0,221.0505,221.1176,220.9834,220.9834,3324.0
2021-11-18 14:55:00,230.69,230.82,230.65,230.75,1947.0,221.0601,221.1846,221.0217,221.1176,1947.0
2021-11-18 15:00:00,230.77,230.82,230.77,230.82,767.0,221.1367,221.1846,221.1367,221.1846,767.0
2021-11-18 15:05:00,230.82,230.83,230.78,230.78,304.0,221.1846,221.1942,221.1463,221.1463,304.0
2021-11-18 15:10:00,230.78,230.83,230.62,230.63,3852.0,221.1463,221.1942,220.993,221.0026,3852.0
2021-11-18 15:15:00,230.66,230.66,230.5,230.61,2940.0,221.0313,221.0313,220.878,220.9834,2940.0
2021-11-18 15:20:00,230.58,230.58,230.47,230.57,4713.0,220.9546,220.9546,220.8492,220.9451,4713.0
2021-11-18 15:25:00,230.57,230.74,230.54,230.72,2319.0,220.9451,221.108,220.9163,221.0888,2319.0
2021-11-18 15:30:00,230.72,230.74,230.65,230.73,2851.0,221.0888,221.108,221.0217,221.0984,2851.0
2021-11-18 15:35:00,230.78,230.8,230.52,230.67,5377.0,221.1463,221.1655,220.8972,221.0409,5377.0
2021-11-18 15:40:00,230.72,230.81,230.57,230.57,4505.0,221.0888,221.175,220.9451,220.9451,4505.0
2021-11-18 15:45:00,230.53,230.74,230.53,230.64,6019.0,220.9067,221.108,220.9067,221.0121,6019.0
2021-11-18 15:50:00,230.64,230.87,230.64,230.78,10060.0,221.0121,221.2325,221.0121,221.1463,10060.0
2021-11-18 15:55:00,230.8,230.96,230.73,230.86,39100.0,221.1655,221.3188,221.0984,221.223,39100.0
2021-11-19 09:30:00,230.9,232.2,230.2,231.29,57572.0,221.2613,222.507,220.5905,221.635,57572.0
2021-11-19 09:35:00,231.54,232.28,231.54,231.95,2393.0,221.8746,222.5837,221.8746,222.2675,2393.0
2021-11-19 09:40:00,232.02,232.71,232.0,232.24,3865.0,222.3345,222.9957,222.3154,222.5454,3865.0
2021-11-19 09:45:00,232.46,232.89,232.35,232.67,2829.0,222.7562,223.1682,222.6508,222.9574,2829.0
2021-11-19 09:50:00,232.67,232.71,232.1,232.32,4924.0,222.9574,222.9957,222.4112,222.622,4924.0
2021-11-19 09:55:00,232.42,232.85,232.42,232.57,5960.0,222.7178,223.1299,222.7178,222.8616,5960.0
2021-11-19 10:00:00,232.65,232.65,232.31,232.33,2134.0,222.9382,222.9382,222.6124,222.6316,2134.0
2021-11-19 10:05:00,232.28,232.59,232.15,232.59,2356.0,222.5837,222.8807,222.4591,222.8807,2356.0
2021-11-19 10:10:00,232.53,232.93,232.45,232.93,4610.0,222.8232,223.2066,222.7466,223.2066,4610.0
2021-11-19 10:15:00,232.9,232.9,232.72,232.77,1191.0,223.1778,223.1778,223.0053,223.0532,1191.0
2021-11-19 10:20:00,232.96,233.19,232.81,233.0,3105.0,223.2353,223.4557,223.0916,223.2736,3105.0
2021-11-19 10:25:00,233.02,233.31,232.99,233.14,5592.0,223.2928,223.5707,223.264,223.4078,5592.0
2021-11-19 10:30:00,233.14,233.28,233.14,233.28,301.0,223.4078,223.5419,223.4078,223.5419,301.0
2021-11-19 10:35:00,233.39,233.68,233.31,233.67,3463.0,223.6473,223.9252,223.5707,223.9157,3463.0
2021-11-19 10:40:00,233.78,234.05,233.78,234.05,1004.0,224.0211,224.2798,224.0211,224.2798,1004.0
2021-11-19 10:45:00,233.98,234.22,233.98,234.21,928.0,224.2127,224.4427,224.2127,224.4331,928.0
2021-11-19 10:50:00,234.19,234.27,233.75,234.21,6085.0,224.414,224.4906,223.9923,224.4331,6085.0
2021-11-19 10:55:00,234.2,234.38,234.12,234.17,4916.0,224.4235,224.596,224.3469,224.3948,4916.0
2021-11-19 11:00:00,234.18,234.28,234.09,234.2,1948.0,224.4044,224.5002,224.3181,224.4235,1948.0
2021-11-19 11:05:00,234.28,234.94,234.26,234.81,8352.0,224.5002,225.1326,224.481,225.0081,8352.0
2021-11-19 11:10:00,234.74,234.98,234.73,234.83,5736.0,224.941,225.171,224.9314,225.0272,5736.0
2021-11-19 11:15:00,234.8,234.94,234.71,234.84,2110.0,224.9985,225.1326,224.9122,225.0368,2110.0
2021-11-19 11:20:00,234.76,234.98,234.76,234.85,4089.0,224.9602,225.171,224.9602,225.0464,4089.0
2021-11-19 11:25:00,234.92,235.19,234.77,235.13,7040.0,225.1135,225.3722,224.9697,225.3147,7040.0
2021-11-19 11:30:00,235.18,235.45,235.18,235.31,3322.0,225.3626,225.6214,225.3626,225.4872,3322.0
2021-11-19 11:35:00,235.41,235.48,235.33,235.45,6809.0,225.583,225.6501,225.5064,225.6214,6809.0
2021-11-19 11:40:00,235.38,235.51,235.26,235.51,7691.0,225.5543,225.6789,225.4393,225.6789,7691.0
2021-11-19 11:45:00,235.55,235.76,235.55,235.76,1471.0,225.7172,225.9184,225.7172,225.9184,1471.0
2021-11-19 11:50:00,235.7,235.75,235.47,235.67,8598.0,225.8609,225.9088,225.6405,225.8322,8598.0
2021-11-19 11:55:00,235.67,235.69,235.61,235.69,1650.0,225.8322,225.8513,225.7747,225.8513,1650.0
2021-11-19 12:00:00,235.74,236.04,235.73,236.01,6272.0,225.8993,226.1867,225.8897,226.158,6272.0
2021-11-19 12:05:00,236.03,236.25,236.03,236.25,2734.0,226.1771,226.388,226.1771,226.388,2734.0
2021-11-19 12:10:00,236.23,236.44,236.2,236.42,2580.0,226.3688,226.57,226.34,226.5509,2580.0
2021-11-19 12:15:00,236.39,236.56,235.94,236.02,4942.0,226.5221,226.685,226.0909,226.1676,4942.0
2021-11-19 12:20:00,235.98,236.13,235.95,236.03,1234.0,226.1292,226.273,226.1005,226.1771,1234.0
2021-11-19 12:25:00,235.99,236.07,235.92,235.98,3079.0,226.1388,226.2155,226.0717,226.1292,3079.0
2021-11-19 12:30:00,235.91,236.2,235.91,236.05,6273.0,226.0622,226.34,226.0622,226.1963,6273.0
2021-11-19 12:35:00,236.14,236.31,236.14,236.3,1466.0,226.2826,226.4455,226.2826,226.4359,1466.0
2021-11-19 12:40:00,236.21,236.22,236.2,236.2,440.0,226.3496,226.3592,226.34,226.34,440.0
2021-11-19 12:45:00,236.2,236.2,235.89,235.89,2061.0,226.34,226.34,226.043,226.043,2061.0
2021-11-19 12:50:00,236.07,236.14,235.97,236.13,2997.0,226.2155,226.2826,226.1196,226.273,2997.0
2021-11-19 12:55:00,236.06,236.22,235.93,236.0,2168.0,226.2059,226.3592,226.0813,226.1484,2168.0
2021-11-19 13:00:00,235.93,236.05,235.86,235.91,2634.0,226.0813,226.1963,226.0142,226.0622,2634.0
2021-11-19 13:05:00,235.92,235.92,235.57,235.57,1617.0,226.0717,226.0717,225.7363,225.7363,1617.0
2021-11-19 13:10:00,235.63,235.87,235.63,235.76,2519.0,225.7938,226.0238,225.7938,225.9184,2519.0
2021-11-19 13:15:00,235.68,235.72,235.55,235.58,2355.0,225.8418,225.8801,225.7172,225.7459,2355.0
2021-11-19 13:20:00,235.59,235.63,235.43,235.45,2509.0,225.7555,225.7938,225.6022,225.6214,2509.0
2021-11-19 13:25:00,235.48,235.49,235.16,235.2,2741.0,225.6501,225.6597,225.3435,225.3818,2741.0
2021-11-19 13:30:00,235.15,235.25,235.05,235.24,1205.0,225.3339,225.4297,225.2381,225.4201,1205.0
2021-11-19 13:35:00,235.18,235.26,235.14,235.22,2802.0,225.3626,225.4393,225.3243,225.401,2802.0
2021-11-19 13:40:00,235.18,235.18,235.0,235.15,3367.0,225.3626,225.3626,225.1901,225.3339,3367.0
2021-11-19 13:45:00,235.16,235.16,234.97,235.1,2009.0,225.3435,225.3435,225.1614,225.286,2009.0
2021-11-19 13:50:00,235.1,235.39,235.1,235.34,4272.0,225.286,225.5639,225.286,225.5159,4272.0
2021-11-19 13:55:00,235.37,235.48,235.29,235.47,1405.0,225.5447,225.6501,225.468,225.6405,1405.0
2021-11-19 14:00:00,235.49,235.6,235.49,235.5,2061.0,225.6597,225.7651,225.6597,225.6693,2061.0
2021-11-19 14:05:00,235.51,235.6,235.46,235.56,3537.0,225.6789,225.7651,225.6309,225.7268,3537.0
2021-11-19 14:10:00,235.6,235.75,235.53,235.69,2528.0,225.7651,225.9088,225.698,225.8513,2528.0
2021-11-19 14:15:00,235.69,235.69,235.57,235.62,2650.0,225.8513,225.8513,225.7363,225.7843,2650.0
2021-11-19 14:20:00,235.63,235.64,235.6,235.64,1422.0,225.7938,225.8034,225.7651,225.8034,1422.0
2021-11-19 14:25:00,235.63,235.75,235.57,235.62,3302.0,225.7938,225.9088,225.7363,225.7843,3302.0
2021-11-19 14:30:00,235.61,235.61,235.34,235.38,4183.0,225.7747,225.7747,225.5159,225.5543,4183.0
2021-11-19 14:35:00,235.47,235.52,235.36,235.39,2072.0,225.6405,225.6884,225.5351,225.5639,2072.0
2021-11-19 14:40:00,235.38,235.52,235.31,235.43,2953.0,225.5543,225.6884,225.4872,225.6022,2953.0
2021-11-19 14:45:00,235.46,235.51,235.36,235.46,1743.0,225.6309,225.6789,225.5351,225.6309,1743.0
2021-11-19 14:50:00,235.53,235.66,235.52,235.66,2330.0,225.698,225.8226,225.6884,225.8226,2330.0
2021-11-19 14:55:00,235.58,235.69,235.52,235.59,2346.0,225.7459,225.8513,225.6884,225.7555,2346.0
2021-11-19 15:00:00,235.58,235.65,235.3,235.31,3303.0,225.7459,225.813,225.4776,225.4872,3303.0
2021-11-19 15:05:00,235.28,235.52,235.24,235.41,3739.0,225.4585,225.6884,225.4201,225.583,3739.0
2021-11-19 15:10:00,235.46,235.46,235.15,235.19,4123.0,225.6309,225.6309,225.3339,225.3722,4123.0
2021-11-19 15:15:00,235.19,235.19,235.07,235.18,3225.0,225.3722,225.3722,225.2572,225.3626,3225.0
2021-11-19 15:20:00,235.13,235.2,235.06,235.19,2763.0,225.3147,225.3818,225.2476,225.3722,2763.0
2021-11-19 15:25:00,235.21,235.35,235.15,235.35,3454.0,225.3914,225.5255,225.3339,225.5255,3454.0
2021-11-19 15:30:00,235.45,235.57,235.29,235.29,6382.0,225.6214,225.7363,225.468,225.468,6382.0
2021-11-19 15:35:00,235.22,235.42,235.0,235.1,8432.0,225.401,225.5926,225.1901,225.286,8432.0
2021-11-19 15:40:00,235.17,235.2,234.81,234.88,12654.0,225.353,225.3818,225.0081,225.0752,12654.0
2021-11-19 15:45:00,234.88,234.95,234.63,234.78,14572.0,225.0752,225.1422,224.8356,224.9793,14572.0
2021-11-19 15:50:00,234.73,235.05,234.62,234.99,14804.0,224.9314,225.2381,224.826,225.1806,14804.0
2021-11-19 15:55:00,234.99,235.12,234.83,234.86,46457.0,225.1806,225.3051,225.0272,225.056,46457.0
2021-11-22 09:30:00,235.37,236.46,234.9,235.79,17614.0,225.5447,226.5892,225.0943,225.9472,17614.0
2021-11-22 09:35:00,235.78,236.42,235.78,236.42,4410.0,225.9376,226.5509,225.9376,226.5509,4410.0
2021-11-22 09:40:00,236.49,236.56,235.92,236.24,2907.0,226.6179,226.685,226.0717,226.3784,2907.0
2021-11-22 09:45:00,235.87,236.41,235.81,236.41,2231.0,226.0238,226.5413,225.9663,226.5413,2231.0
2021-11-22 09:50:00,236.55,237.44,236.48,237.44,16281.0,226.6754,227.5283,226.6084,227.5283,16281.0
2021-11-22 09:55:00,237.57,237.79,237.41,237.79,7901.0,227.6529,227.8637,227.4995,227.8637,7901.0
2021-11-22 10:00:00,237.8,238.28,237.77,238.15,8203.0,227.8733,228.3332,227.8445,228.2086,8203.0
2021-11-22 10:05:00,238.26,238.26,237.2,237.43,8829.0,228.3141,228.3141,227.2983,227.5187,8829.0
2021-11-22 10:10:00,237.41,237.41,236.71,237.02,2954.0,227.4995,227.4995,226.8288,227.1258,2954.0
2021-11-22 10:15:00,237.02,237.09,236.79,236.84,4645.0,227.1258,227.1929,226.9054,226.9533,4645.0
2021-11-22 10:20:00,236.91,236.95,236.45,236.45,4377.0,227.0204,227.0587,226.5796,226.5796,4377.0
2021-11-22 10:25:00,236.45,236.86,236.33,236.34,6891.0,226.5796,226.9725,226.4646,226.4742,6891.0
2021-11-22 10:30:00,236.21,237.25,236.21,237.01,37772.0,226.3496,227.3462,226.3496,227.1162,37772.0
2021-11-22 10:35:00,237.15,237.22,236.93,237.22,12693.0,227.2504,227.3175,227.0396,227.3175,12693.0
2021-11-22 10:40:00,237.13,237.13,236.71,236.85,2824.0,227.2312,227.2312,226.8288,226.9629,2824.0
2021-11-22 10:45:00,236.79,236.9,236.44,236.9,2813.0,226.9054,227.0108,226.57,227.0108,2813.0
2021-11-22 10:50:00,236.84,237.05,236.71,236.91,3326.0,226.9533,227.1546,226.8288,227.0204,3326.0
2021-11-22 10:55:00,236.9,237.39,236.7,237.39,3581.0,227.0108,227.4804,226.8192,227.4804,3581.0
2021-11-22 11:00:00,237.38,237.52,237.24,237.3,4207.0,227.4708,227.6049,227.3366,227.3941,4207.0
2021-11-22 11:05:00,237.33,237.34,236.63,236.79,9729.0,227.4229,227.4325,226.7521,226.9054,9729.0
2021-11-22 11:10:00,236.79,237.31,236.66,237.31,2822.0,226.9054,227.4037,226.7808,227.4037,2822.0
2021-11-22 11:15:00,237.46,237.65,237.31,237.63,3978.0,227.5475,227.7295,227.4037,227.7104,3978.0
2021-11-22 11:20:00,237.6,237.68,237.22,237.54,3517.0,227.6816,227.7583,227.3175,227.6241,3517.0
2021-11-22 11:25:00,237.71,238.0,237.52,237.97,1750.0,227.787,228.0649,227.6049,228.0362,1750.0
2021-11-22 11:30:00,237.99,238.54,237.99,238.3,12469.0,228.0553,228.5824,228.0553,228.3524,12469.0
2021-11-22 11:35:00,238.45,238.74,238.26,238.74,3270.0,228.4961,228.774,228.3141,228.774,3270.0
2021-11-22 11:40:00,238.64,238.93,238.56,238.85,7904.0,228.6782,228.9561,228.6015,228.8794,7904.0
2021-11-22 11:45:00,238.74,238.92,238.33,238.46,2784.0,228.774,228.9465,228.3811,228.5057,2784.0
2021-11-22 11:50:00,238.45,238.45,237.94,238.11,5444.0,228.4961,228.4961,228.0074,228.1703,5444.0
2021-11-22 11:55:00,238.09,238.09,237.45,237.9,7449.0,228.1512,228.1512,227.5379,227.9691,7449.0
2021-11-22 12:00:00,237.92,238.27,237.9,238.27,4440.0,227.9882,228.3236,227.9691,228.3236,4440.0
2021-11-22 12:05:00,238.32,238.38,238.08,238.38,1900.0,228.3716,228.429,228.1416,228.429,1900.0
2021-11-22 12:10:00,238.38,238.39,237.33,237.33,4090.0,228.429,228.4386,227.4229,227.4229,4090.0
2021-11-22 12:15:00,237.59,238.16,237.57,238.12,3684.0,227.672,228.2182,227.6529,228.1799,3684.0
2021-11-22 12:20:00,238.06,238.07,237.85,237.86,4282.0,228.1224,228.132,227.9212,227.9308,4282.0
2021-11-22 12:25:00,237.77,237.96,237.64,237.64,5310.0,227.8445,228.0266,227.7199,227.7199,5310.0
2021-11-22 12:30:00,237.66,237.81,237.49,237.74,2674.0,227.7391,227.8828,227.5762,227.8158,2674.0
2021-11-22 12:35:00,237.54,237.81,237.52,237.66,6982.0,227.6241,227.8828,227.6049,227.7391,6982.0
2021-11-22 12:40:00,237.59,237.6,237.18,237.33,2787.0,227.672,227.6816,227.2791,227.4229,2787.0
2021-11-22 12:45:00,237.23,237.23,237.04,237.06,2036.0,227.3271,227.3271,227.145,227.1641,2036.0
2021-11-22 12:50:00,237.15,237.17,236.79,237.02,9909.0,227.2504,227.2696,226.9054,227.1258,9909.0
2021-11-22 12:55:00,237.14,237.16,236.92,237.02,1558.0,227.2408,227.26,227.03,227.1258,1558.0
2021-11-22 13:00:00,236.96,237.16,236.87,237.16,2914.0,227.0683,227.26,226.9821,227.26,2914.0
2021-11-22 13:05:00,236.82,237.07,236.67,236.75,2500.0,226.9342,227.1737,226.7904,226.8671,2500.0
2021-11-22 13:10:00,236.82,237.0,236.79,236.79,2400.0,226.9342,227.1067,226.9054,226.9054,2400.0
2021-11-22 13:15:00,236.9,236.98,236.75,236.75,2016.0,227.0108,227.0875,226.8671,226.8671,2016.0
2021-11-22 13:20:00,236.84,237.1,236.73,237.1,2810.0,226.9533,227.2025,226.8479,227.2025,2810.0
2021-11-22 13:25:00,237.0,237.19,236.96,236.96,2760.0,227.1067,227.2887,227.0683,227.0683,2760.0
2021-11-22 13:30:00,237.02,237.02,236.81,236.81,1766.0,227.1258,227.1258,226.9246,226.9246,1766.0
2021-11-22 13:35:00,236.71,236.8,236.71,236.73,1439.0,226.8288,226.915,226.8288,226.8479,1439.0
2021-11-22 13:40:00,236.8,237.04,236.8,236.99,1293.0,226.915,227.145,226.915,227.0971,1293.0
2021-11-22 13:45:00,237.0,237.08,236.84,237.08,2243.0,227.1067,227.1833,226.9533,227.1833,2243.0
2021-11-22 13:50:00,237.15,237.19,237.01,237.19,2048.0,227.2504,227.2887,227.1162,227.2887,2048.0
2021-11-22 13:55:00,237.14,237.27,237.13,237.27,2372.0,227.2408,227.3654,227.2312,227.3654,2372.0
2021-11-22 14:00:00,237.31,237.32,237.21,237.22,2877.0,227.4037,227.4133,227.3079,227.3175,2877.0
2021-11-22 14:05:00,237.12,237.25,237.03,237.13,1600.0,227.2216,227.3462,227.1354,227.2312,1600.0
2021-11-22 14:10:00,237.13,237.13,236.82,236.82,2307.0,227.2312,227.2312,226.9342,226.9342,2307.0
2021-11-22 14:15:00,236.69,236.9,236.69,236.85,1035.0,226.8096,227.0108,226.8096,226.9629,1035.0
2021-11-22 14:20:00,236.84,236.91,236.74,236.74,1806.0,226.9533,227.0204,226.8575,226.8575,1806.0
2021-11-22 14:25:00,236.76,236.96,236.6,236.94,3590.0,226.8767,227.0683,226.7234,227.0492,3590.0
2021-11-22 14:30:00,236.94,236.94,236.81,236.88,1487.0,227.0492,227.0492,226.9246,226.9917,1487.0
2021-11-22 14:35:00,236.89,236.99,236.67,236.72,3141.0,227.0012,227.0971,226.7904,226.8383,3141.0
2021-11-22 14:40:00,236.68,236.8,236.61,236.66,1510.0,226.8,226.915,226.7329,226.7808,1510.0
2021-11-22 14:45:00,236.67,236.68,236.53,236.53,969.0,226.7904,226.8,226.6563,226.6563,969.0
2021-11-22 14:50:00,236.58,236.58,236.46,236.48,2716.0,226.7042,226.7042,226.5892,226.6084,2716.0
2021-11-22 14:55:00,236.57,236.6,236.48,236.54,1786.0,226.6946,226.7234,226.6084,226.6659,1786.0
2021-11-22 15:00:00,236.55,236.6,236.45,236.52,5178.0,226.6754,226.7234,226.5796,226.6467,5178.0
2021-11-22 15:05:00,236.51,236.58,236.51,236.53,1596.0,226.6371,226.7042,226.6371,226.6563,1596.0
2021-11-22 15:10:00,236.53,236.72,236.53,236.65,2033.0,226.6563,226.8383,226.6563,226.7713,2033.0
2021-11-22 15:15:00,236.65,236.72,236.39,236.39,5680.0,226.7713,226.8383,226.5221,226.5221,5680.0
2021-11-22 15:20:00,236.42,236.42,236.14,236.19,1820.0,226.5509,226.5509,226.2826,226.3305,1820.0
2021-11-22 15:25:00,236.14,236.15,235.98,236.08,3314.0,226.2826,226.2921,226.1292,226.2251,3314.0
2021-11-22 15:30:00,236.03,236.03,235.55,235.61,5509.0,226.1771,226.1771,225.7172,225.7747,5509.0
2021-11-22 15:35:00,235.62,235.99,235.61,235.89,6581.0,225.7843,226.1388,225.7747,226.043,6581.0
2021-11-22 15:40:00,235.89,235.89,235.31,235.32,8735.0,226.043,226.043,225.4872,225.4968,8735.0
2021-11-22 15:45:00,235.32,235.36,235.08,235.13,7809.0,225.4968,225.5351,225.2668,225.3147,7809.0
2021-11-22 15:50:00,235.15,235.15,234.8,234.89,10864.0,225.3339,225.3339,224.9985,225.0847,10864.0
2021-11-22 15:55:00,234.84,235.0,234.45,234.61,46991.0,225.0368,225.1901,224.6631,224.8164,46991.0
2021-11-23 09:30:00,234.36,234.65,234.16,234.36,9658.0,224.5769,224.8548,224.3852,224.5769,9658.0
2021-11-23 09:35:00,234.25,234.53,233.88,234.36,1694.0,224.4714,224.7398,224.1169,224.5769,1694.0
2021-11-23 09:40:00,234.2,234.43,234.04,234.18,3461.0,224.4235,224.6439,224.2702,224.4044,3461.0
2021-11-23 09:45:00,234.13,234.19,233.88,233.98,2457.0,224.3565,224.414,224.1169,224.2127,2457.0
2021-11-23 09:50:00,233.98,234.16,233.79,234.12,8138.0,224.2127,224.3852,224.0307,224.3469,8138.0
2021-11-23 09:55:00,234.25,235.0,234.25,234.81,2725.0,224.4714,225.1901,224.4714,225.0081,2725.0
2021-11-23 10:00:00,234.63,234.7,233.97,234.15,2982.0,224.8356,224.9027,224.2031,224.3756,2982.0
2021-11-23 10:05:00,234.09,234.4,233.96,234.09,2787.0,224.3181,224.6152,224.1936,224.3181,2787.0
2021-11-23 10:10:00,234.1,234.29,233.79,234.21,3177.0,224.3277,224.5098,224.0307,224.4331,3177.0
2021-11-23 10:15:00,234.21,234.4,233.63,233.69,6693.0,224.4331,224.6152,223.8773,223.9348,6693.0
2021-11-23 10:20:00,233.63,233.9,233.47,233.9,1358.0,223.8773,224.1361,223.724,224.1361,1358.0
2021-11-23 10:25:00,233.58,233.58,233.2,233.46,1500.0,223.8294,223.8294,223.4653,223.7144,1500.0
2021-11-23 10:30:00,233.46,233.7,233.42,233.42,1602.0,223.7144,223.9444,223.6761,223.6761,1602.0
2021-11-23 10:35:00,233.17,233.31,233.16,233.16,599.0,223.4365,223.5707,223.427,223.427,599.0
2021-11-23 10:40:00,233.25,233.63,233.25,233.49,3548.0,223.5132,223.8773,223.5132,223.7432,3548.0
2021-11-23 10:45:00,233.47,233.7,233.47,233.5,1661.0,223.724,223.9444,223.724,223.7528,1661.0
2021-11-23 10:50:00,233.44,233.44,232.29,232.55,7238.0,223.6953,223.6953,222.5933,222.8424,7238.0
2021-11-23 10:55:00,232.4,232.41,231.67,232.01,5620.0,222.6987,222.7083,221.9991,222.325,5620.0
2021-11-23 11:00:00,231.96,232.49,231.95,232.32,3506.0,222.277,222.7849,222.2675,222.622,3506.0
2021-11-23 11:05:00,232.53,232.66,232.32,232.56,1913.0,222.8232,222.9478,222.622,222.852,1913.0
2021-11-23 11:10:00,232.64,232.88,232.64,232.77,2312.0,222.9287,223.1586,222.9287,223.0532,2312.0
2021-11-23 11:15:00,232.76,233.03,232.72,232.82,3941.0,223.0436,223.3024,223.0053,223.1011,3941.0
2021-11-23 11:20:00,232.66,233.06,232.66,233.01,4208.0,222.9478,223.3311,222.9478,223.2832,4208.0
2021-11-23 11:25:00,232.99,233.15,232.98,233.01,2663.0,223.264,223.4174,223.2545,223.2832,2663.0
2021-11-23 11:30:00,232.84,233.07,232.72,233.0,3501.0,223.1203,223.3407,223.0053,223.2736,3501.0
2021-11-23 11:35:00,233.0,233.41,233.0,233.41,900.0,223.2736,223.6665,223.2736,223.6665,900.0
2021-11-23 11:40:00,233.44,233.74,233.43,233.47,2832.0,223.6953,223.9827,223.6857,223.724,2832.0
2021-11-23 11:45:00,233.56,233.76,233.47,233.76,1924.0,223.8103,224.0019,223.724,224.0019,1924.0
2021-11-23 11:50:00,233.74,233.92,233.72,233.74,3693.0,223.9827,224.1552,223.9636,223.9827,3693.0
2021-11-23 11:55:00,233.82,233.85,233.71,233.78,2253.0,224.0594,224.0881,223.954,224.0211,2253.0
2021-11-23 12:00:00,233.71,233.71,233.17,233.37,3163.0,223.954,223.954,223.4365,223.6282,3163.0
2021-11-23 12:05:00,233.36,233.36,232.85,233.01,2727.0,223.6186,223.6186,223.1299,223.2832,2727.0
2021-11-23 12:10:00,233.0,233.34,233.0,233.05,3236.0,223.2736,223.5994,223.2736,223.3215,3236.0
2021-11-23 12:15:00,232.93,233.09,232.8,233.09,1410.0,223.2066,223.3599,223.082,223.3599,1410.0
2021-11-23 12:20:00,232.98,233.2,232.84,233.19,2501.0,223.2545,223.4653,223.1203,223.4557,2501.0
2021-11-23 12:25:00,233.24,233.4,233.21,233.22,2818.0,223.5036,223.6569,223.4749,223.4844,2818.0
2021-11-23 12:30:00,233.27,233.27,232.88,232.88,1000.0,223.5324,223.5324,223.1586,223.1586,1000.0
2021-11-23 12:35:00,232.86,233.02,232.81,233.0,2457.0,223.1395,223.2928,223.0916,223.2736,2457.0
2021-11-23 12:40:00,233.08,233.24,233.08,233.21,3122.0,223.3503,223.5036,223.3503,223.4749,3122.0
2021-11-23 12:45:00,233.09,233.21,233.05,233.05,1676.0,223.3599,223.4749,223.3215,223.3215,1676.0
2021-11-23 12:50:00,232.94,232.96,232.67,232.67,2955.0,223.2161,223.2353,222.9574,222.9574,2955.0
2021-11-23 12:55:00,232.64,232.65,232.38,232.58,3080.0,222.9287,222.9382,222.6795,222.8712,3080.0
2021-11-23 13:00:00,232.56,232.93,232.46,232.7,4944.0,222.852,223.2066,222.7562,222.9862,4944.0
2021-11-23 13:05:00,232.8,232.89,232.76,232.8,801.0,223.082,223.1682,223.0436,223.082,801.0
2021-11-23 13:10:00,232.68,232.96,232.62,232.96,2402.0,222.967,223.2353,222.9095,223.2353,2402.0
2021-11-23 13:15:00,232.89,232.93,232.67,232.67,1852.0,223.1682,223.2066,222.9574,222.9574,1852.0
2021-11-23 13:20:00,232.66,232.89,232.61,232.76,2817.0,222.9478,223.1682,222.8999,223.0436,2817.0
2021-11-23 13:25:00,232.84,232.91,232.72,232.87,3847.0,223.1203,223.1874,223.0053,223.1491,3847.0
2021-11-23 13:30:00,232.83,232.89,232.59,232.59,2272.0,223.1107,223.1682,222.8807,222.8807,2272.0
2021-11-23 13:35:00,232.62,232.77,232.52,232.69,1543.0,222.9095,223.0532,222.8137,222.9766,1543.0
2021-11-23 13:40:00,232.59,232.66,232.54,232.66,800.0,222.8807,222.9478,222.8328,222.9478,800.0
2021-11-23 13:45:00,232.61,232.77,232.59,232.77,2828.0,222.8999,223.0532,222.8807,223.0532,2828.0
2021-11-23 13:50:00,232.88,233.09,232.88,233.08,1451.0,223.1586,223.3599,223.1586,223.3503,1451.0
2021-11-23 13:55:00,233.14,233.14,232.8,232.8,413.0,223.4078,223.4078,223.082,223.082,413.0
2021-11-23 14:00:00,232.78,232.88,232.53,232.53,4910.0,223.0628,223.1586,222.8232,222.8232,4910.0
2021-11-23 14:05:00,232.53,232.67,232.5,232.54,1103.0,222.8232,222.9574,222.7945,222.8328,1103.0
2021-11-23 14:10:00,232.7,232.73,232.59,232.71,2020.0,222.9862,223.0149,222.8807,222.9957,2020.0
2021-11-23 14:15:00,232.66,232.68,232.45,232.48,1308.0,222.9478,222.967,222.7466,222.7753,1308.0
2021-11-23 14:20:00,232.4,232.56,232.29,232.29,2458.0,222.6987,222.852,222.5933,222.5933,2458.0
2021-11-23 14:25:00,232.29,232.59,232.29,232.53,2215.0,222.5933,222.8807,222.5933,222.8232,2215.0
2021-11-23 14:30:00,232.64,232.67,232.5,232.5,1022.0,222.9287,222.9574,222.7945,222.7945,1022.0
2021-11-23 14:35:00,232.43,232.53,232.35,232.53,970.0,222.7274,222.8232,222.6508,222.8232,970.0
2021-11-23 14:40:00,232.53,232.62,232.46,232.55,1538.0,222.8232,222.9095,222.7562,222.8424,1538.0
2021-11-23 14:45:00,232.62,233.01,232.62,233.01,3238.0,222.9095,223.2832,222.9095,223.2832,3238.0
2021-11-23 14:50:00,232.83,233.06,232.78,233.06,1541.0,223.1107,223.3311,223.0628,223.3311,1541.0
2021-11-23 14:55:00,233.01,233.03,232.87,232.88,300.0,223.2832,223.3024,223.1491,223.1586,300.0
2021-11-23 15:00:00,232.79,232.79,232.55,232.63,1426.0,223.0724,223.0724,222.8424,222.9191,1426.0
2021-11-23 15:05:00,232.57,233.05,232.57,233.05,1422.0,222.8616,223.3215,222.8616,223.3215,1422.0
2021-11-23 15:10:00,233.03,233.03,232.81,232.92,1207.0,223.3024,223.3024,223.0916,223.197,1207.0
2021-11-23 15:15:00,232.93,233.04,232.75,232.75,2336.0,223.2066,223.312,223.0341,223.0341,2336.0
2021-11-23 15:20:00,232.81,232.87,232.63,232.81,1900.0,223.0916,223.1491,222.9191,223.0916,1900.0
2021-11-23 15:25:00,232.87,232.89,232.79,232.81,1500.0,223.1491,223.1682,223.0724,223.0916,1500.0
2021-11-23 15:30:00,232.8,233.03,232.76,232.94,3663.0,223.082,223.3024,223.0436,223.2161,3663.0
2021-11-23 15:35:00,232.95,233.38,232.82,233.11,6190.0,223.2257,223.6378,223.1011,223.379,6190.0
2021-11-23 15:40:00,233.21,233.41,233.17,233.36,5319.0,223.4749,223.6665,223.4365,223.6186,5319.0
2021-11-23 15:45:00,233.3,233.69,232.92,232.92,16674.0,223.5611,223.9348,223.197,223.197,16674.0
2021-11-23 15:50:00,233.14,233.76,233.02,233.46,34358.0,223.4078,224.0019,223.2928,223.7144,34358.0
2021-11-23 15:55:00,233.42,233.47,233.19,233.37,41131.0,223.6761,223.724,223.4557,223.6282,41131.0
2021-11-24 09:30:00,232.55,233.27,232.0,232.55,13286.0,222.8424,223.5324,222.3154,222.8424,13286.0
2021-11-24 09:35:00,232.48,232.48,231.67,231.67,1064.0,222.7753,222.7753,221.9991,221.9991,1064.0
2021-11-24 09:40:00,231.84,231.91,230.95,231.47,3006.0,222.1621,222.2291,221.3092,221.8075,3006.0
2021-11-24 09:45:00,231.64,231.7,230.67,230.67,1450.0,221.9704,222.0279,221.0409,221.0409,1450.0
2021-11-24 09:50:00,230.79,230.92,230.37,230.41,2300.0,221.1559,221.2805,220.7534,220.7917,2300.0
2021-11-24 09:55:00,230.57,230.96,230.13,230.78,6656.0,220.9451,221.3188,220.5234,221.1463,6656.0
2021-11-24 10:00:00,230.64,231.43,230.52,231.43,4254.0,221.0121,221.7692,220.8972,221.7692,4254.0
2021-11-24 10:05:00,231.2,231.23,230.57,230.91,2300.0,221.5488,221.5775,220.9451,221.2709,2300.0
2021-11-24 10:10:00,230.63,230.83,230.44,230.55,3897.0,221.0026,221.1942,220.8205,220.9259,3897.0
2021-11-24 10:15:00,230.47,230.8,230.42,230.8,10410.0,220.8492,221.1655,220.8013,221.1655,10410.0
2021-11-24 10:20:00,230.73,231.38,230.65,231.24,30007.0,221.0984,221.7213,221.0217,221.5871,30007.0
2021-11-24 10:25:00,231.28,231.39,231.15,231.34,3500.0,221.6254,221.7308,221.5009,221.6829,3500.0
2021-11-24 10:30:00,231.41,231.44,231.27,231.44,1176.0,221.75,221.7788,221.6158,221.7788,1176.0
2021-11-24 10:35:00,231.38,231.81,231.38,231.74,2100.0,221.7213,222.1333,221.7213,222.0662,2100.0
2021-11-24 10:40:00,231.81,231.94,231.71,231.73,1875.0,222.1333,222.2579,222.0375,222.0566,1875.0
2021-11-24 10:45:00,231.73,231.73,231.38,231.47,1900.0,222.0566,222.0566,221.7213,221.8075,1900.0
2021-11-24 10:50:00,231.53,231.58,231.3,231.34,2443.0,221.865,221.9129,221.6446,221.6829,2443.0
2021-11-24 10:55:00,231.37,231.39,231.1,231.17,3416.0,221.7117,221.7308,221.4529,221.52,3416.0
2021-11-24 11:00:00,231.3,231.51,231.18,231.51,1590.0,221.6446,221.8458,221.5296,221.8458,1590.0
2021-11-24 11:05:00,231.63,231.75,231.5,231.58,2000.0,221.9608,222.0758,221.8362,221.9129,2000.0
2021-11-24 11:10:00,231.59,231.59,231.32,231.48,2777.0,221.9225,221.9225,221.6638,221.8171,2777.0
2021-11-24 11:15:00,231.65,231.65,231.44,231.58,7419.0,221.98,221.98,221.7788,221.9129,7419.0
2021-11-24 11:20:00,231.57,231.57,231.57,231.57,148.0,221.9033,221.9033,221.9033,221.9033,148.0
2021-11-24 11:25:00,231.57,231.62,231.29,231.41,3344.0,221.9033,221.9512,221.635,221.75,3344.0
2021-11-24 11:30:00,231.44,231.67,231.44,231.52,2457.0,221.7788,221.9991,221.7788,221.8554,2457.0
2021-11-24 11:35:00,231.34,231.34,231.09,231.26,1400.0,221.6829,221.6829,221.4434,221.6063,1400.0
2021-11-24 11:40:00,231.27,231.27,230.76,231.03,4363.0,221.6158,221.6158,221.1271,221.3859,4363.0
2021-11-24 11:45:00,231.14,231.43,231.14,231.34,500.0,221.4913,221.7692,221.4913,221.6829,500.0
2021-11-24 11:50:00,231.38,231.39,231.15,231.22,2338.0,221.7213,221.7308,221.5009,221.5679,2338.0
2021-11-24 11:55:00,231.23,231.31,231.14,231.31,920.0,221.5775,221.6542,221.4913,221.6542,920.0
2021-11-24 12:00:00,231.22,231.35,231.22,231.35,5603.0,221.5679,221.6925,221.5679,221.6925,5603.0
2021-11-24 12:05:00,231.39,231.78,231.39,231.78,771.0,221.7308,222.1046,221.7308,222.1046,771.0
2021-11-24 12:10:00,231.92,231.92,231.69,231.69,959.0,222.2387,222.2387,222.0183,222.0183,959.0
2021-11-24 12:15:00,231.74,231.76,231.53,231.58,1701.0,222.0662,222.0854,221.865,221.9129,1701.0
2021-11-24 12:20:00,231.58,231.58,231.42,231.46,700.0,221.9129,221.9129,221.7596,221.7979,700.0
2021-11-24 12:25:00,231.43,231.46,231.35,231.46,400.0,221.7692,221.7979,221.6925,221.7979,400.0
2021-11-24 12:30:00,231.33,231.36,231.29,231.29,752.0,221.6733,221.7021,221.635,221.635,752.0
2021-11-24 12:35:00,231.36,231.46,231.33,231.39,1149.0,221.7021,221.7979,221.6733,221.7308,1149.0
2021-11-24 12:40:00,231.32,231.42,231.32,231.42,518.0,221.6638,221.7596,221.6638,221.7596,518.0
2021-11-24 12:45:00,231.54,231.55,231.13,231.18,3264.0,221.8746,221.8842,221.4817,221.5296,3264.0
2021-11-24 12:50:00,231.19,231.3,231.17,231.3,3069.0,221.5392,221.6446,221.52,221.6446,3069.0
2021-11-24 12:55:00,231.39,231.45,231.38,231.43,2100.0,221.7308,221.7883,221.7213,221.7692,2100.0
2021-11-24 13:00:00,231.47,231.67,231.41,231.58,2901.0,221.8075,221.9991,221.75,221.9129,2901.0
2021-11-24 13:05:00,231.64,231.73,231.63,231.73,800.0,221.9704,222.0566,221.9608,222.0566,800.0
2021-11-24 13:10:00,231.74,231.79,231.63,231.63,2270.0,222.0662,222.1141,221.9608,221.9608,2270.0
2021-11-24 13:15:00,231.66,231.67,231.53,231.53,862.0,221.9896,221.9991,221.865,221.865,862.0
2021-11-24 13:20:00,231.54,231.57,231.42,231.56,2435.0,221.8746,221.9033,221.7596,221.8937,2435.0
2021-11-24 13:25:00,231.52,231.68,231.52,231.64,1315.0,221.8554,222.0087,221.8554,221.9704,1315.0
2021-11-24 13:30:00,231.59,231.61,231.51,231.51,2686.0,221.9225,221.9417,221.8458,221.8458,2686.0
2021-11-24 13:35:00,231.48,231.5,231.38,231.46,2395.0,221.8171,221.8362,221.7213,221.7979,2395.0
2021-11-24 13:40:00,231.39,231.55,231.25,231.25,3159.0,221.7308,221.8842,221.5967,221.5967,3159.0
2021-11-24 13:45:00,231.26,231.34,231.25,231.28,813.0,221.6063,221.6829,221.5967,221.6254,813.0
2021-11-24 13:50:00,231.44,231.44,231.35,231.38,2206.0,221.7788,221.7788,221.6925,221.7213,2206.0
2021-11-24 13:55:00,231.36,231.37,231.24,231.25,2747.0,221.7021,221.7117,221.5871,221.5967,2747.0
2021-11-24 14:00:00,231.26,231.41,231.17,231.26,3180.0,221.6063,221.75,221.52,221.6063,3180.0
2021-11-24 14:05:00,231.22,231.32,230.9,230.98,2927.0,221.5679,221.6638,221.2613,221.338,2927.0
2021-11-24 14:10:00,230.81,230.85,230.6,230.81,707.0,221.175,221.2134,220.9738,221.175,707.0
2021-11-24 14:15:00,230.96,231.19,230.89,231.19,500.0,221.3188,221.5392,221.2517,221.5392,500.0
2021-11-24 14:20:00,231.25,231.25,231.17,231.25,1064.0,221.5967,221.5967,221.52,221.5967,1064.0
2021-11-24 14:25:00,231.25,231.25,231.07,231.12,572.0,221.5967,221.5967,221.4242,221.4721,572.0
2021-11-24 14:30:00,231.17,231.37,231.17,231.27,1112.0,221.52,221.7117,221.52,221.6158,1112.0
2021-11-24 14:35:00,231.36,231.4,231.28,231.4,300.0,221.7021,221.7404,221.6254,221.7404,300.0
2021-11-24 14:40:00,231.29,231.46,231.25,231.42,1600.0,221.635,221.7979,221.5967,221.7596,1600.0
2021-11-24 14:45:00,231.44,231.52,231.42,231.43,800.0,221.7788,221.8554,221.7596,221.7692,800.0
2021-11-24 14:50:00,231.48,231.71,231.47,231.68,2236.0,221.8171,222.0375,221.8075,222.0087,2236.0
2021-11-24 14:55:00,231.7,231.7,231.38,231.39,2151.0,222.0279,222.0279,221.7213,221.7308,2151.0
2021-11-24 15:00:00,231.37,231.39,231.2,231.25,2106.0,221.7117,221.7308,221.5488,221.5967,2106.0
2021-11-24 15:05:00,231.27,231.51,231.25,231.51,1711.0,221.6158,221.8458,221.5967,221.8458,1711.0
2021-11-24 15:10:00,231.59,231.59,231.38,231.49,2527.0,221.9225,221.9225,221.7213,221.8267,2527.0
2021-11-24 15:15:00,231.57,231.63,231.47,231.51,1300.0,221.9033,221.9608,221.8075,221.8458,1300.0
2021-11-24 15:20:00,231.57,231.57,231.29,231.34,1212.0,221.9033,221.9033,221.635,221.6829,1212.0
2021-11-24 15:25:00,231.42,231.56,231.4,231.53,1459.0,221.7596,221.8937,221.7404,221.865,1459.0
2021-11-24 15:30:00,231.54,231.55,231.26,231.34,2595.0,221.8746,221.8842,221.6063,221.6829,2595.0
2021-11-24 15:35:00,231.25,231.64,231.23,231.59,3017.0,221.5967,221.9704,221.5775,221.9225,3017.0
2021-11-24 15:40:00,231.54,231.61,231.21,231.21,4752.0,221.8746,221.9417,221.5584,221.5584,4752.0
2021-11-24 15:45:00,231.22,231.46,231.16,231.33,7269.0,221.5679,221.7979,221.5104,221.6733,7269.0
2021-11-24 15:50:00,231.23,231.73,231.21,231.68,10776.0,221.5775,222.0566,221.5584,222.0087,10776.0
2021-11-24 15:55:00,231.67,231.85,231.25,231.37,55437.0,221.9991,222.1716,221.5967,221.7117,55437.0
2021-11-26 09:30:00,228.0,229.46,226.43,228.98,36270.0,218.4823,219.8814,216.9779,219.4214,36270.0
2021-11-26 09:35:00,229.29,230.41,229.29,230.17,5628.0,219.7185,220.7917,219.7185,220.5618,5628.0
2021-11-26 09:40:00,229.97,230.9,229.02,229.19,15572.0,220.3701,221.2613,219.4598,219.6227,15572.0
2021-11-26 09:45:00,229.14,229.14,227.6,227.79,21225.0,219.5748,219.5748,218.099,218.2811,21225.0
2021-11-26 09:50:00,227.78,228.57,227.22,228.54,15014.0,218.2715,219.0286,217.7349,218.9998,15014.0
2021-11-26 09:55:00,228.52,229.04,228.18,228.3,8794.0,218.9806,219.4789,218.6548,218.7698,8794.0
2021-11-26 10:00:00,228.29,229.16,228.01,228.5,19319.0,218.7602,219.5939,218.4919,218.9615,19319.0
2021-11-26 10:05:00,228.17,229.27,228.04,228.67,8820.0,218.6453,219.6993,218.5207,219.1244,8820.0
2021-11-26 10:10:00,228.56,228.86,228.25,228.86,5698.0,219.019,219.3064,218.7219,219.3064,5698.0
2021-11-26 10:15:00,228.98,229.28,228.53,229.06,9440.0,219.4214,219.7089,218.9902,219.4981,9440.0
2021-11-26 10:20:00,229.06,229.51,228.77,229.37,8929.0,219.4981,219.9293,219.2202,219.7952,8929.0
2021-11-26 10:25:00,229.22,229.22,228.29,228.41,5270.0,219.6514,219.6514,218.7602,218.8752,5270.0
2021-11-26 10:30:00,228.54,228.71,228.19,228.47,6309.0,218.9998,219.1627,218.6644,218.9327,6309.0
2021-11-26 10:35:00,228.47,228.74,228.22,228.39,6895.0,218.9327,219.1915,218.6932,218.8561,6895.0
2021-11-26 10:40:00,228.61,228.92,228.25,228.91,7976.0,219.0669,219.3639,218.7219,219.3544,7976.0
2021-11-26 10:45:00,228.67,228.79,228.33,228.36,3902.0,219.1244,219.2394,218.7986,218.8273,3902.0
2021-11-26 10:50:00,228.37,228.5,228.24,228.42,8984.0,218.8369,218.9615,218.7123,218.8848,8984.0
2021-11-26 10:55:00,228.31,228.84,228.26,228.65,3942.0,218.7794,219.2873,218.7315,219.1052,3942.0
2021-11-26 11:00:00,228.67,228.67,227.73,227.97,4965.0,219.1244,219.1244,218.2236,218.4536,4965.0
2021-11-26 11:05:00,228.11,228.75,227.96,228.75,5255.0,218.5878,219.201,218.444,219.201,5255.0
2021-11-26 11:10:00,228.82,228.83,228.14,228.25,3247.0,219.2681,219.2777,218.6165,218.7219,3247.0
2021-11-26 11:15:00,228.14,228.15,227.87,228.05,4360.0,218.6165,218.6261,218.3578,218.5303,4360.0
2021-11-26 11:20:00,227.96,228.14,227.88,227.98,4424.0,218.444,218.6165,218.3674,218.4632,4424.0
2021-11-26 11:25:00,228.1,228.26,227.77,227.87,6750.0,218.5782,218.7315,218.262,218.3578,6750.0
2021-11-26 11:30:00,227.85,227.93,227.49,227.74,4063.0,218.3386,218.4153,217.9936,218.2332,4063.0
2021-11-26 11:35:00,227.69,228.19,227.68,228.19,4102.0,218.1853,218.6644,218.1757,218.6644,4102.0
2021-11-26 11:40:00,228.25,228.41,228.13,228.36,3063.0,218.7219,218.8752,218.6069,218.8273,3063.0
2021-11-26 11:45:00,228.44,228.53,228.19,228.4,5879.0,218.904,218.9902,218.6644,218.8657,5879.0
2021-11-26 11:50:00,228.44,228.47,227.36,227.36,6689.0,218.904,218.9327,217.8691,217.8691,6689.0
2021-11-26 11:55:00,227.36,227.49,227.1,227.19,7288.0,217.8691,217.9936,217.6199,217.7062,7288.0
2021-11-26 12:00:00,227.26,227.46,226.75,227.07,5717.0,217.7732,217.9649,217.2845,217.5912,5717.0
2021-11-26 12:05:00,227.09,227.85,227.08,227.75,3779.0,217.6103,218.3386,217.6008,218.2428,3779.0
2021-11-26 12:10:00,227.76,227.99,227.46,227.57,5014.0,218.2524,218.4728,217.9649,218.0703,5014.0
2021-11-26 12:15:00,227.57,227.58,227.14,227.23,4444.0,218.0703,218.0799,217.6582,217.7445,4444.0
2021-11-26 12:20:00,227.21,227.55,227.03,227.55,3222.0,217.7253,218.0511,217.5528,218.0511,3222.0
2021-11-26 12:25:00,227.56,227.84,227.49,227.67,4518.0,218.0607,218.329,217.9936,218.1661,4518.0
2021-11-26 12:30:00,227.75,227.97,227.69,227.97,6900.0,218.2428,218.4536,218.1853,218.4536,6900.0
2021-11-26 12:35:00,227.99,228.25,227.99,228.04,5734.0,218.4728,218.7219,218.4728,218.5207,5734.0
2021-11-26 12:40:00,228.08,228.16,227.69,228.16,12404.0,218.559,218.6357,218.1853,218.6357,12404.0
2021-11-26 12:45:00,227.99,228.23,227.46,227.46,11173.0,218.4728,218.7027,217.9649,217.9649,11173.0
2021-11-26 12:50:00,227.21,227.47,226.0,226.0,14298.0,217.7253,217.9745,216.5658,216.5658,14298.0
2021-11-26 12:55:00,226.15,226.85,226.11,226.31,43684.0,216.7096,217.3804,216.6712,216.8629,43684.0
2021-11-29 09:30:00,228.0,228.66,227.15,227.5,25875.0,218.4823,219.1148,217.6678,218.0032,25875.0
2021-11-29 09:35:00,227.38,227.62,226.93,227.19,7102.0,217.8882,218.1182,217.457,217.7062,7102.0
2021-11-29 09:40:00,226.99,227.29,226.42,226.62,11771.0,217.5145,217.802,216.9683,217.16,11771.0
2021-11-29 09:45:00,226.67,227.39,226.4,226.4,13355.0,217.2079,217.8978,216.9491,216.9491,13355.0
2021-11-29 09:50:00,226.46,227.27,226.43,226.8,7913.0,217.0066,217.7828,216.9779,217.3324,7913.0
2021-11-29 09:55:00,226.64,227.45,226.31,227.28,24737.0,217.1791,217.9553,216.8629,217.7924,24737.0
2021-11-29 10:00:00,227.15,227.58,227.15,227.46,9820.0,217.6678,218.0799,217.6678,217.9649,9820.0
2021-11-29 10:05:00,227.36,227.44,226.64,226.9,9145.0,217.8691,217.9457,217.1791,217.4283,9145.0
2021-11-29 10:10:00,226.84,227.04,226.59,226.6,11370.0,217.3708,217.5624,217.1312,217.1408,11370.0
2021-11-29 10:15:00,226.71,226.9,226.56,226.81,12760.0,217.2462,217.4283,217.1025,217.342,12760.0
2021-11-29 10:20:00,226.83,226.83,226.31,226.34,10828.0,217.3612,217.3612,216.8629,216.8916,10828.0
2021-11-29 10:25:00,226.59,226.6,225.77,225.79,10293.0,217.1312,217.1408,216.3454,216.3646,10293.0
2021-11-29 10:30:00,225.85,226.0,225.37,225.58,12876.0,216.4221,216.5658,215.9621,216.1634,12876.0
2021-11-29 10:35:00,225.68,225.91,225.47,225.68,9383.0,216.2592,216.4796,216.058,216.2592,9383.0
2021-11-29 10:40:00,225.89,225.89,225.45,225.66,4648.0,216.4604,216.4604,216.0388,216.24,4648.0
2021-11-29 10:45:00,225.75,225.75,224.71,224.71,9701.0,216.3263,216.3263,215.3297,215.3297,9701.0
2021-11-29 10:50:00,224.93,225.11,224.65,224.97,11895.0,215.5405,215.713,215.2722,215.5788,11895.0
2021-11-29 10:55:00,224.9,225.08,224.78,224.92,13346.0,215.5118,215.6842,215.3968,215.5309,13346.0
2021-11-29 11:00:00,225.14,226.01,225.03,226.01,2371.0,215.7417,216.5754,215.6363,216.5754,2371.0
2021-11-29 11:05:00,226.01,226.34,225.87,226.27,8922.0,216.5754,216.8916,216.4413,216.8246,8922.0
2021-11-29 11:10:00,226.17,226.25,225.91,226.23,2441.0,216.7287,216.8054,216.4796,216.7862,2441.0
2021-11-29 11:15:00,226.26,226.37,226.1,226.1,6330.0,216.815,216.9204,216.6617,216.6617,6330.0
2021-11-29 11:20:00,226.24,226.26,225.77,225.77,5060.0,216.7958,216.815,216.3454,216.3454,5060.0
2021-11-29 11:25:00,225.96,226.15,225.75,226.07,6033.0,216.5275,216.7096,216.3263,216.6329,6033.0
2021-11-29 11:30:00,226.25,226.66,226.25,226.61,4852.0,216.8054,217.1983,216.8054,217.1504,4852.0
2021-11-29 11:35:00,226.69,227.0,226.69,226.89,7905.0,217.227,217.5241,217.227,217.4187,7905.0
2021-11-29 11:40:00,227.03,227.36,226.96,227.31,5982.0,217.5528,217.8691,217.4858,217.8212,5982.0
2021-11-29 11:45:00,227.39,227.39,226.54,226.57,6624.0,217.8978,217.8978,217.0833,217.112,6624.0
2021-11-29 11:50:00,226.46,226.74,226.43,226.58,5128.0,217.0066,217.2749,216.9779,217.1216,5128.0
2021-11-29 11:55:00,226.73,226.82,226.51,226.61,4270.0,217.2654,217.3516,217.0545,217.1504,4270.0
2021-11-29 12:00:00,226.7,226.88,226.61,226.84,5477.0,217.2366,217.4091,217.1504,217.3708,5477.0
2021-11-29 12:05:00,226.95,227.3,226.8,226.8,10396.0,217.4762,217.8116,217.3324,217.3324,10396.0
2021-11-29 12:10:00,226.87,227.1,226.87,226.96,4396.0,217.3995,217.6199,217.3995,217.4858,4396.0
2021-11-29 12:15:00,226.94,227.2,226.84,227.1,6630.0,217.4666,217.7157,217.3708,217.6199,6630.0
2021-11-29 12:20:00,227.11,227.32,227.0,227.25,5552.0,217.6295,217.8307,217.5241,217.7637,5552.0
2021-11-29 12:25:00,227.39,227.39,226.89,226.89,3621.0,217.8978,217.8978,217.4187,217.4187,3621.0
2021-11-29 12:30:00,226.93,227.52,226.92,227.52,5972.0,217.457,218.0224,217.4474,218.0224,5972.0
2021-11-29 12:35:00,227.46,227.52,227.04,227.04,7203.0,217.9649,218.0224,217.5624,217.5624,7203.0
2021-11-29 12:40:00,227.15,227.57,227.12,227.46,6748.0,217.6678,218.0703,217.6391,217.9649,6748.0
2021-11-29 12:45:00,227.57,227.68,227.51,227.68,5314.0,218.0703,218.1757,218.0128,218.1757,5314.0
2021-11-29 12:50:00,227.68,227.68,227.41,227.52,6595.0,218.1757,218.1757,217.917,218.0224,6595.0
2021-11-29 12:55:00,227.49,227.54,227.38,227.38,4941.0,217.9936,218.0416,217.8882,217.8882,4941.0
2021-11-29 13:00:00,227.45,227.46,227.26,227.36,7919.0,217.9553,217.9649,217.7732,217.8691,7919.0
2021-11-29 13:05:00,227.43,227.53,227.3,227.5,5320.0,217.9361,218.032,217.8116,218.0032,5320.0
2021-11-29 13:10:00,227.53,227.59,227.26,227.27,5496.0,218.032,218.0895,217.7732,217.7828,5496.0
2021-11-29 13:15:00,227.3,227.48,227.28,227.48,3425.0,217.8116,217.9841,217.7924,217.9841,3425.0
2021-11-29 13:20:00,227.48,227.53,227.23,227.46,8368.0,217.9841,218.032,217.7445,217.9649,8368.0
2021-11-29 13:25:00,227.42,227.53,227.33,227.53,2276.0,217.9266,218.032,217.8403,218.032,2276.0
2021-11-29 13:30:00,227.61,227.76,227.59,227.59,5173.0,218.1086,218.2524,218.0895,218.0895,5173.0
2021-11-29 13:35:00,227.6,227.78,227.56,227.72,4802.0,218.099,218.2715,218.0607,218.214,4802.0
2021-11-29 13:40:00,227.73,227.94,227.56,227.59,4386.0,218.2236,218.4249,218.0607,218.0895,4386.0
2021-11-29 13:45:00,227.54,227.73,227.52,227.62,4023.0,218.0416,218.2236,218.0224,218.1182,4023.0
2021-11-29 13:50:00,227.59,227.59,227.24,227.28,3989.0,218.0895,218.0895,217.7541,217.7924,3989.0
2021-11-29 13:55:00,227.25,227.33,227.17,227.33,5212.0,217.7637,217.8403,217.687,217.8403,5212.0
2021-11-29 14:00:00,227.26,227.38,227.2,227.38,7505.0,217.7732,217.8882,217.7157,217.8882,7505.0
2021-11-29 14:05:00,227.63,227.71,227.52,227.67,2450.0,218.1278,218.2045,218.0224,218.1661,2450.0
2021-11-29 14:10:00,227.67,227.86,227.6,227.86,1580.0,218.1661,218.3482,218.099,218.3482,1580.0
2021-11-29 14:15:00,228.03,228.03,227.73,227.73,2820.0,218.5111,218.5111,218.2236,218.2236,2820.0
2021-11-29 14:20:00,227.85,228.15,227.85,227.88,4749.0,218.3386,218.6261,218.3386,218.3674,4749.0
2021-11-29 14:25:00,227.89,228.16,227.87,228.16,2629.0,218.3769,218.6357,218.3578,218.6357,2629.0
2021-11-29 14:30:00,228.09,228.29,228.0,228.29,3941.0,218.5686,218.7602,218.4823,218.7602,3941.0
2021-11-29 14:35:00,228.32,228.37,228.2,228.2,4252.0,218.789,218.8369,218.674,218.674,4252.0
2021-11-29 14:40:00,228.08,228.18,227.96,228.02,3801.0,218.559,218.6548,218.444,218.5015,3801.0
2021-11-29 14:45:00,227.97,228.11,227.91,227.94,4197.0,218.4536,218.5878,218.3961,218.4249,4197.0
2021-11-29 14:50:00,227.96,228.1,227.55,227.57,3282.0,218.444,218.5782,218.0511,218.0703,3282.0
2021-11-29 14:55:00,227.66,227.91,227.66,227.84,3451.0,218.1565,218.3961,218.1565,218.329,3451.0
2021-11-29 15:00:00,227.87,227.94,227.83,227.85,4645.0,218.3578,218.4249,218.3194,218.3386,4645.0
2021-11-29 15:05:00,227.83,227.94,227.73,227.92,5636.0,218.3194,218.4249,218.2236,218.4057,5636.0
2021-11-29 15:10:00,227.93,228.12,227.93,228.12,5121.0,218.4153,218.5973,218.4153,218.5973,5121.0
2021-11-29 15:15:00,228.11,228.12,227.92,227.94,6788.0,218.5878,218.5973,218.4057,218.4249,6788.0
2021-11-29 15:20:00,227.96,228.01,227.69,227.84,8371.0,218.444,218.4919,218.1853,218.329,8371.0
2021-11-29 15:25:00,227.85,227.91,227.75,227.81,7374.0,218.3386,218.3961,218.2428,218.3003,7374.0
2021-11-29 15:30:00,227.71,227.75,227.53,227.75,8369.0,218.2045,218.2428,218.032,218.2428,8369.0
2021-11-29 15:35:00,227.74,227.9,227.68,227.81,8815.0,218.2332,218.3865,218.1757,218.3003,8815.0
2021-11-29 15:40:00,227.77,227.86,227.64,227.67,7681.0,218.262,218.3482,218.1374,218.1661,7681.0
2021-11-29 15:45:00,227.7,227.7,227.5,227.52,10734.0,218.1949,218.1949,218.0032,218.0224,10734.0
2021-11-29 15:50:00,227.32,227.53,227.11,227.44,17673.0,217.8307,218.032,217.6295,217.9457,17673.0
2021-11-29 15:55:00,227.38,227.66,227.04,227.12,53265.0,217.8882,218.1565,217.5624,217.6391,53265.0
2021-11-30 09:30:00,226.22,227.22,225.69,225.74,29351.0,216.7767,217.7349,216.2688,216.3167,29351.0
2021-11-30 09:35:00,225.88,226.2,224.93,225.37,6544.0,216.4508,216.7575,215.5405,215.9621,6544.0
2021-11-30 09:40:00,226.16,226.22,225.79,226.13,3311.0,216.7192,216.7767,216.3646,216.6904,3311.0
2021-11-30 09:45:00,226.09,226.4,225.65,225.81,3760.0,216.6521,216.9491,216.2304,216.3838,3760.0
2021-11-30 09:50:00,225.87,225.87,225.25,225.64,8723.0,216.4413,216.4413,215.8471,216.2209,8723.0
2021-11-30 09:55:00,225.48,226.28,225.48,226.22,2000.0,216.0675,216.8341,216.0675,216.7767,2000.0
2021-11-30 10:00:00,226.3,227.69,226.14,227.13,9213.0,216.8533,218.1853,216.7,217.6487,9213.0
2021-11-30 10:05:00,227.21,227.94,227.21,227.67,7905.0,217.7253,218.4249,217.7253,218.1661,7905.0
2021-11-30 10:10:00,227.76,227.76,227.02,227.24,4816.0,218.2524,218.2524,217.5433,217.7541,4816.0
2021-11-30 10:15:00,227.21,227.41,226.94,227.17,8551.0,217.7253,217.917,217.4666,217.687,8551.0
2021-11-30 10:20:00,226.95,227.15,226.85,227.02,4093.0,217.4762,217.6678,217.3804,217.5433,4093.0
2021-11-30 10:25:00,226.97,227.14,226.76,227.14,4404.0,217.4953,217.6582,217.2941,217.6582,4404.0
2021-11-30 10:30:00,227.21,227.78,227.19,227.64,6609.0,217.7253,218.2715,217.7062,218.1374,6609.0
2021-11-30 10:35:00,227.58,227.82,226.86,227.27,5443.0,218.0799,218.3099,217.3899,217.7828,5443.0
2021-11-30 10:40:00,227.31,227.38,226.88,226.91,4014.0,217.8212,217.8882,217.4091,217.4379,4014.0
2021-11-30 10:45:00,226.96,226.96,226.35,226.35,4388.0,217.4858,217.4858,216.9012,216.9012,4388.0
2021-11-30 10:50:00,226.24,226.32,225.08,225.17,11218.0,216.7958,216.8725,215.6842,215.7705,11218.0
2021-11-30 10:55:00,225.06,225.36,224.48,224.73,21321.0,215.6651,215.9526,215.1093,215.3489,21321.0
2021-11-30 11:00:00,224.16,225.01,224.11,224.81,5482.0,214.8026,215.6172,214.7547,215.4255,5482.0
2021-11-30 11:05:00,224.69,225.57,224.64,225.33,9121.0,215.3105,216.1538,215.2626,215.9238,9121.0
2021-11-30 11:10:00,225.19,225.99,225.09,225.89,3285.0,215.7897,216.5563,215.6938,216.4604,3285.0
2021-11-30 11:15:00,225.91,226.45,225.88,225.99,4200.0,216.4796,216.9971,216.4508,216.5563,4200.0
2021-11-30 11:20:00,226.1,226.36,225.48,225.53,3399.0,216.6617,216.9108,216.0675,216.1155,3399.0
2021-11-30 11:25:00,225.29,225.7,225.28,225.36,7513.0,215.8855,216.2784,215.8759,215.9526,7513.0
2021-11-30 11:30:00,225.39,225.49,225.06,225.21,3700.0,215.9813,216.0771,215.6651,215.8088,3700.0
2021-11-30 11:35:00,225.24,225.24,224.53,224.53,3593.0,215.8376,215.8376,215.1572,215.1572,3593.0
2021-11-30 11:40:00,224.54,225.13,224.33,224.58,12147.0,215.1668,215.7322,214.9656,215.2051,12147.0
2021-11-30 11:45:00,224.53,224.54,224.1,224.12,2321.0,215.1572,215.1668,214.7452,214.7643,2321.0
2021-11-30 11:50:00,224.11,224.33,223.93,223.99,3976.0,214.7547,214.9656,214.5822,214.6397,3976.0
2021-11-30 11:55:00,224.05,224.31,223.79,224.31,3680.0,214.6972,214.9464,214.4481,214.9464,3680.0
2021-11-30 12:00:00,224.19,224.19,223.47,223.72,3609.0,214.8314,214.8314,214.1415,214.381,3609.0
2021-11-30 12:05:00,223.67,223.91,223.67,223.8,2659.0,214.3331,214.5631,214.3331,214.4577,2659.0
2021-11-30 12:10:00,223.91,224.27,223.87,224.27,2336.0,214.5631,214.9081,214.5248,214.9081,2336.0
2021-11-30 12:15:00,224.15,224.61,224.15,224.38,2890.0,214.7931,215.2339,214.7931,215.0135,2890.0
2021-11-30 12:20:00,224.38,224.38,223.89,224.27,2552.0,215.0135,215.0135,214.5439,214.9081,2552.0
2021-11-30 12:25:00,224.26,224.42,224.19,224.34,3950.0,214.8985,215.0518,214.8314,214.9751,3950.0
2021-11-30 12:30:00,224.22,224.25,223.97,224.11,2975.0,214.8601,214.8889,214.6206,214.7547,2975.0
2021-11-30 12:35:00,224.1,224.15,223.78,223.86,2112.0,214.7452,214.7931,214.4385,214.5152,2112.0
2021-11-30 12:40:00,223.83,224.03,223.71,224.03,2242.0,214.4864,214.6781,214.3714,214.6781,2242.0
2021-11-30 12:45:00,224.03,224.04,223.75,223.81,2810.0,214.6781,214.6877,214.4098,214.4673,2810.0
2021-11-30 12:50:00,223.71,224.3,223.7,224.3,2892.0,214.3714,214.9368,214.3618,214.9368,2892.0
2021-11-30 12:55:00,224.16,224.16,223.52,223.72,10136.0,214.8026,214.8026,214.1894,214.381,10136.0
2021-11-30 13:00:00,223.56,223.82,223.42,223.42,3207.0,214.2277,214.4768,214.0935,214.0935,3207.0
2021-11-30 13:05:00,223.36,224.11,223.35,224.05,5784.0,214.036,214.7547,214.0265,214.6972,5784.0
2021-11-30 13:10:00,223.97,224.03,223.59,223.59,3445.0,214.6206,214.6781,214.2564,214.2564,3445.0
2021-11-30 13:15:00,223.75,223.81,223.42,223.51,2473.0,214.4098,214.4673,214.0935,214.1798,2473.0
2021-11-30 13:20:00,223.35,223.71,223.34,223.59,3136.0,214.0265,214.3714,214.0169,214.2564,3136.0
2021-11-30 13:25:00,223.57,223.58,223.12,223.17,11187.0,214.2373,214.2469,213.8061,213.854,11187.0
2021-11-30 13:30:00,223.13,223.52,223.06,223.32,5598.0,213.8156,214.1894,213.7486,213.9977,5598.0
2021-11-30 13:35:00,223.44,223.5,223.29,223.31,3301.0,214.1127,214.1702,213.969,213.9881,3301.0
2021-11-30 13:40:00,223.41,223.41,223.16,223.28,5179.0,214.084,214.084,213.8444,213.9594,5179.0
2021-11-30 13:45:00,223.28,223.4,223.12,223.4,6411.0,213.9594,214.0744,213.8061,214.0744,6411.0
2021-11-30 13:50:00,223.31,223.4,223.08,223.14,3126.0,213.9881,214.0744,213.7677,213.8252,3126.0
2021-11-30 13:55:00,223.35,223.55,223.34,223.55,3603.0,214.0265,214.2181,214.0169,214.2181,3603.0
2021-11-30 14:00:00,223.46,223.55,223.31,223.37,6530.0,214.1319,214.2181,213.9881,214.0456,6530.0
2021-11-30 14:05:00,223.29,223.43,223.07,223.43,6809.0,213.969,214.1031,213.7581,214.1031,6809.0
2021-11-30 14:10:00,223.47,223.71,223.42,223.61,4038.0,214.1415,214.3714,214.0935,214.2756,4038.0
2021-11-30 14:15:00,223.66,223.76,223.27,223.36,9655.0,214.3235,214.4193,213.9498,214.036,9655.0
2021-11-30 14:20:00,223.37,223.37,223.17,223.22,3993.0,214.0456,214.0456,213.854,213.9019,3993.0
2021-11-30 14:25:00,223.22,223.63,223.0,223.03,7864.0,213.9019,214.2948,213.6911,213.7198,7864.0
2021-11-30 14:30:00,223.08,223.14,222.68,222.85,7955.0,213.7677,213.8252,213.3844,213.5473,7955.0
2021-11-30 14:35:00,222.85,223.46,222.58,223.2,11500.0,213.5473,214.1319,213.2886,213.8827,11500.0
2021-11-30 14:40:00,223.28,223.28,222.94,222.94,7002.0,213.9594,213.9594,213.6336,213.6336,7002.0
2021-11-30 14:45:00,222.95,223.08,222.82,222.82,11666.0,213.6432,213.7677,213.5186,213.5186,11666.0
2021-11-30 14:50:00,222.84,222.91,222.71,222.82,6987.0,213.5377,213.6048,213.4132,213.5186,6987.0
2021-11-30 14:55:00,222.72,222.77,222.55,222.66,8698.0,213.4228,213.4707,213.2599,213.3653,8698.0
2021-11-30 15:00:00,222.68,223.1,222.57,222.64,19633.0,213.3844,213.7869,213.279,213.3461,19633.0
2021-11-30 15:05:00,222.69,222.85,221.87,221.94,12904.0,213.394,213.5473,212.6082,212.6753,12904.0
2021-11-30 15:10:00,222.0,222.04,221.62,221.65,12912.0,212.7328,212.7711,212.3687,212.3974,12912.0
2021-11-30 15:15:00,221.65,221.89,221.54,221.77,9463.0,212.3974,212.6274,212.292,212.5124,9463.0
2021-11-30 15:20:00,221.7,221.7,221.36,221.4,10236.0,212.4453,212.4453,212.1195,212.1579,10236.0
2021-11-30 15:25:00,221.47,221.86,221.26,221.34,14255.0,212.2249,212.5987,212.0237,212.1004,14255.0
2021-11-30 15:30:00,221.35,221.97,221.35,221.73,7630.0,212.1099,212.7041,212.1099,212.4741,7630.0
2021-11-30 15:35:00,221.61,221.81,221.47,221.66,10736.0,212.3591,212.5507,212.2249,212.407,10736.0
2021-11-30 15:40:00,221.7,221.9,221.53,221.88,19320.0,212.4453,212.637,212.2824,212.6178,19320.0
2021-11-30 15:45:00,221.84,222.0,221.4,221.53,27401.0,212.5795,212.7328,212.1579,212.2824,27401.0
2021-11-30 15:50:00,221.33,221.54,220.77,220.89,26237.0,212.0908,212.292,211.5542,211.6692,26237.0
2021-11-30 15:55:00,220.89,221.97,220.69,221.38,88891.0,211.6692,212.7041,211.4775,212.1387,88891.0
2021-12-01 09:30:00,224.18,225.63,223.41,225.62,35980.0,214.8218,216.2113,214.084,216.2017,35980.0
2021-12-01 09:35:00,225.17,225.79,224.53,224.73,6518.0,215.7705,216.3646,215.1572,215.3489,6518.0
2021-12-01 09:40:00,224.71,225.56,224.7,225.56,3668.0,215.3297,216.1442,215.3201,216.1442,3668.0
2021-12-01 09:45:00,225.76,226.36,225.57,225.6,3691.0,216.3359,216.9108,216.1538,216.1825,3691.0
2021-12-01 09:50:00,225.6,226.15,225.55,225.65,9049.0,216.1825,216.7096,216.1346,216.2304,9049.0
2021-12-01 09:55:00,225.65,226.0,225.22,225.22,6016.0,216.2304,216.5658,215.8184,215.8184,6016.0
2021-12-01 10:00:00,225.59,226.61,225.53,226.31,13794.0,216.173,217.1504,216.1155,216.8629,13794.0
2021-12-01 10:05:00,226.38,226.68,226.15,226.68,2479.0,216.93,217.2175,216.7096,217.2175,2479.0
2021-12-01 10:10:00,226.68,226.68,225.86,226.0,4484.0,217.2175,217.2175,216.4317,216.5658,4484.0
2021-12-01 10:15:00,226.37,226.75,226.37,226.48,1030.0,216.9204,217.2845,216.9204,217.0258,1030.0
2021-12-01 10:20:00,226.63,227.02,226.49,226.98,3764.0,217.1695,217.5433,217.0354,217.5049,3764.0
2021-12-01 10:25:00,226.85,226.86,226.47,226.47,2401.0,217.3804,217.3899,217.0162,217.0162,2401.0
2021-12-01 10:30:00,226.35,226.59,225.76,225.77,4085.0,216.9012,217.1312,216.3359,216.3454,4085.0
2021-12-01 10:35:00,225.8,226.04,225.63,225.65,6028.0,216.3742,216.6042,216.2113,216.2304,6028.0
2021-12-01 10:40:00,225.4,226.03,225.31,226.03,2328.0,215.9909,216.5946,215.9046,216.5946,2328.0
2021-12-01 10:45:00,226.15,226.35,225.8,225.94,10737.0,216.7096,216.9012,216.3742,216.5083,10737.0
2021-12-01 10:50:00,226.05,226.14,225.8,226.14,10139.0,216.6138,216.7,216.3742,216.7,10139.0
2021-12-01 10:55:00,226.2,226.26,225.7,226.26,4311.0,216.7575,216.815,216.2784,216.815,4311.0
2021-12-01 11:00:00,226.31,226.44,226.25,226.31,3960.0,216.8629,216.9875,216.8054,216.8629,3960.0
2021-12-01 11:05:00,226.35,226.65,226.35,226.61,3025.0,216.9012,217.1887,216.9012,217.1504,3025.0
2021-12-01 11:10:00,226.75,227.34,226.75,227.33,3330.0,217.2845,217.8499,217.2845,217.8403,3330.0
2021-12-01 11:15:00,227.33,227.39,227.03,227.03,5892.0,217.8403,217.8978,217.5528,217.5528,5892.0
2021-12-01 11:20:00,226.95,227.06,226.69,226.69,3182.0,217.4762,217.5816,217.227,217.227,3182.0
2021-12-01 11:25:00,226.54,226.76,226.47,226.63,4623.0,217.0833,217.2941,217.0162,217.1695,4623.0
2021-12-01 11:30:00,226.7,226.89,226.53,226.77,8164.0,217.2366,217.4187,217.0737,217.3037,8164.0
2021-12-01 11:35:00,226.8,226.94,226.77,226.94,3218.0,217.3324,217.4666,217.3037,217.4666,3218.0
2021-12-01 11:40:00,226.86,226.99,226.35,226.35,6366.0,217.3899,217.5145,216.9012,216.9012,6366.0
2021-12-01 11:45:00,226.34,226.68,226.22,226.61,3425.0,216.8916,217.2175,216.7767,217.1504,3425.0
2021-12-01 11:50:00,226.52,226.61,226.08,226.16,4838.0,217.0641,217.1504,216.6425,216.7192,4838.0
2021-12-01 11:55:00,226.01,226.24,225.93,226.08,3871.0,216.5754,216.7958,216.4988,216.6425,3871.0
2021-12-01 12:00:00,226.09,226.31,225.91,226.31,6513.0,216.6521,216.8629,216.4796,216.8629,6513.0
2021-12-01 12:05:00,226.37,226.67,226.37,226.59,2914.0,216.9204,217.2079,216.9204,217.1312,2914.0
2021-12-01 12:10:00,226.58,226.71,226.52,226.65,9671.0,217.1216,217.2462,217.0641,217.1887,9671.0
2021-12-01 12:15:00,226.7,227.22,226.64,226.96,9710.0,217.2366,217.7349,217.1791,217.4858,9710.0
2021-12-01 12:20:00,226.87,226.94,226.63,226.71,2100.0,217.3995,217.4666,217.1695,217.2462,2100.0
2021-12-01 12:25:00,226.62,226.62,226.18,226.18,8980.0,217.16,217.16,216.7383,216.7383,8980.0
2021-12-01 12:30:00,226.16,226.51,226.08,226.46,5905.0,216.7192,217.0545,216.6425,217.0066,5905.0
2021-12-01 12:35:00,226.42,226.47,226.22,226.31,6068.0,216.9683,217.0162,216.7767,216.8629,6068.0
2021-12-01 12:40:00,226.44,226.44,226.06,226.1,3293.0,216.9875,216.9875,216.6233,216.6617,3293.0
2021-12-01 12:45:00,226.14,226.21,225.91,226.21,3694.0,216.7,216.7671,216.4796,216.7671,3694.0
2021-12-01 12:50:00,226.12,226.15,225.88,225.88,2337.0,216.6808,216.7096,216.4508,216.4508,2337.0
2021-12-01 12:55:00,225.87,225.87,225.18,225.25,14552.0,216.4413,216.4413,215.7801,215.8471,14552.0
2021-12-01 13:00:00,225.21,225.3,224.92,224.92,22115.0,215.8088,215.8951,215.5309,215.5309,22115.0
2021-12-01 13:05:00,224.91,224.98,224.19,224.3,7588.0,215.5213,215.5884,214.8314,214.9368,7588.0
2021-12-01 13:10:00,224.35,224.52,224.26,224.37,9412.0,214.9847,215.1476,214.8985,215.0039,9412.0
2021-12-01 13:15:00,224.29,224.39,223.83,224.0,2968.0,214.9272,215.023,214.4864,214.6493,2968.0
2021-12-01 13:20:00,223.97,223.97,223.75,223.77,2722.0,214.6206,214.6206,214.4098,214.4289,2722.0
2021-12-01 13:25:00,223.91,224.49,223.89,224.49,3292.0,214.5631,215.1189,214.5439,215.1189,3292.0
2021-12-01 13:30:00,224.44,224.5,223.87,223.91,5539.0,215.071,215.1285,214.5248,214.5631,5539.0
2021-12-01 13:35:00,223.83,224.03,223.71,224.03,1077.0,214.4864,214.6781,214.3714,214.6781,1077.0
2021-12-01 13:40:00,224.05,224.24,223.6,223.85,3855.0,214.6972,214.8793,214.266,214.5056,3855.0
2021-12-01 13:45:00,223.63,223.63,222.82,222.95,2301.0,214.2948,214.2948,213.5186,213.6432,2301.0
2021-12-01 13:50:00,223.18,223.73,223.09,223.63,5750.0,213.8636,214.3906,213.7773,214.2948,5750.0
2021-12-01 13:55:00,223.72,223.95,223.66,223.88,1710.0,214.381,214.6014,214.3235,214.5343,1710.0
2021-12-01 14:00:00,223.76,223.89,223.61,223.61,3085.0,214.4193,214.5439,214.2756,214.2756,3085.0
2021-12-01 14:05:00,223.68,223.8,223.58,223.6,2318.0,214.3427,214.4577,214.2469,214.266,2318.0
2021-12-01 14:10:00,223.51,223.51,222.92,223.11,3233.0,214.1798,214.1798,213.6144,213.7965,3233.0
2021-12-01 14:15:00,223.34,223.35,222.87,222.99,5217.0,214.0169,214.0265,213.5665,213.6815,5217.0
2021-12-01 14:20:00,223.12,223.81,223.12,223.81,3453.0,213.8061,214.4673,213.8061,214.4673,3453.0
2021-12-01 14:25:00,223.8,224.06,223.76,223.89,19211.0,214.4577,214.7068,214.4193,214.5439,19211.0
2021-12-01 14:30:00,224.1,224.21,223.81,223.88,5259.0,214.7452,214.8506,214.4673,214.5343,5259.0
2021-12-01 14:35:00,223.88,224.05,223.64,224.04,6029.0,214.5343,214.6972,214.3044,214.6877,6029.0
2021-12-01 14:40:00,224.08,224.08,223.74,223.77,6084.0,214.726,214.726,214.4002,214.4289,6084.0
2021-12-01 14:45:00,223.71,224.12,223.71,224.11,4767.0,214.3714,214.7643,214.3714,214.7547,4767.0
2021-12-01 14:50:00,224.26,224.26,223.69,223.85,6327.0,214.8985,214.8985,214.3523,214.5056,6327.0
2021-12-01 14:55:00,223.74,224.01,223.71,223.71,6226.0,214.4002,214.6589,214.3714,214.3714,6226.0
2021-12-01 15:00:00,223.84,224.2,223.84,223.92,2231.0,214.496,214.841,214.496,214.5727,2231.0
2021-12-01 15:05:00,223.68,223.91,223.36,223.38,4510.0,214.3427,214.5631,214.036,214.0552,4510.0
2021-12-01 15:10:00,223.36,223.44,223.24,223.44,4365.0,214.036,214.1127,213.9211,214.1127,4365.0
2021-12-01 15:15:00,223.39,223.39,222.69,222.85,6259.0,214.0648,214.0648,213.394,213.5473,6259.0
2021-12-01 15:20:00,222.71,222.72,222.07,222.07,5638.0,213.4132,213.4228,212.7999,212.7999,5638.0
2021-12-01 15:25:00,222.0,222.39,221.9,222.1,6753.0,212.7328,213.1065,212.637,212.8286,6753.0
2021-12-01 15:30:00,221.97,222.1,221.55,222.0,5583.0,212.7041,212.8286,212.3016,212.7328,5583.0
2021-12-01 15:35:00,221.85,222.13,221.64,221.97,6183.0,212.5891,212.8574,212.3878,212.7041,6183.0
2021-12-01 15:40:00,222.02,222.48,221.91,222.38,8309.0,212.752,213.1928,212.6466,213.097,8309.0
2021-12-01 15:45:00,222.42,222.54,221.7,221.77,11149.0,213.1353,213.2503,212.4453,212.5124,11149.0
2021-12-01 15:50:00,221.69,221.76,221.31,221.43,26077.0,212.4358,212.5028,212.0716,212.1866,26077.0
2021-12-01 15:55:00,221.26,221.32,220.17,220.28,68263.0,212.0237,212.0812,210.9792,211.0846,68263.0
2021-12-02 09:30:00,221.26,221.91,220.69,221.57,18113.0,212.0237,212.6466,211.4775,212.3208,18113.0
2021-12-02 09:35:00,221.74,222.74,221.64,222.01,3689.0,212.4837,213.4419,212.3878,212.7424,3689.0
2021-12-02 09:40:00,222.35,223.17,222.34,222.95,2810.0,213.0682,213.854,213.0586,213.6432,2810.0
2021-12-02 09:45:00,222.82,223.8,222.82,223.61,6684.0,213.5186,214.4577,213.5186,214.2756,6684.0
2021-12-02 09:50:00,223.98,224.62,223.9,224.3,4257.0,214.6302,215.2434,214.5535,214.9368,4257.0
2021-12-02 09:55:00,224.6,224.96,224.36,224.69,7928.0,215.2243,215.5693,214.9943,215.3105,7928.0
2021-12-02 10:00:00,224.69,224.69,224.21,224.67,2324.0,215.3105,215.3105,214.8506,215.2914,2324.0
2021-12-02 10:05:00,224.53,224.53,224.18,224.34,5185.0,215.1572,215.1572,214.8218,214.9751,5185.0
2021-12-02 10:10:00,224.33,224.53,224.24,224.46,3027.0,214.9656,215.1572,214.8793,215.0901,3027.0
2021-12-02 10:15:00,224.37,224.38,223.74,224.3,3001.0,215.0039,215.0135,214.4002,214.9368,3001.0
2021-12-02 10:20:00,224.25,224.65,224.21,224.65,1569.0,214.8889,215.2722,214.8506,215.2722,1569.0
2021-12-02 10:25:00,224.66,224.75,224.38,224.75,3805.0,215.2818,215.368,215.0135,215.368,3805.0
2021-12-02 10:30:00,224.76,224.83,223.96,223.96,8326.0,215.3776,215.4447,214.611,214.611,8326.0
2021-12-02 10:35:00,223.54,223.64,223.17,223.4,3029.0,214.2085,214.3044,213.854,214.0744,3029.0
2021-12-02 10:40:00,223.51,223.94,223.41,223.62,3140.0,214.1798,214.5918,214.084,214.2852,3140.0
2021-12-02 10:45:00,223.52,224.25,223.46,224.11,2212.0,214.1894,214.8889,214.1319,214.7547,2212.0
2021-12-02 10:50:00,224.16,224.45,223.67,224.02,4624.0,214.8026,215.0805,214.3331,214.6685,4624.0
2021-12-02 10:55:00,223.88,224.36,223.86,224.28,2604.0,214.5343,214.9943,214.5152,214.9176,2604.0
2021-12-02 11:00:00,224.38,224.4,223.71,224.19,8636.0,215.0135,215.0326,214.3714,214.8314,8636.0
2021-12-02 11:05:00,224.14,224.55,224.14,224.55,5256.0,214.7835,215.1764,214.7835,215.1764,5256.0
2021-12-02 11:10:00,224.49,224.68,224.26,224.36,4146.0,215.1189,215.3009,214.8985,214.9943,4146.0
2021-12-02 11:15:00,224.32,224.49,224.05,224.16,7798.0,214.956,215.1189,214.6972,214.8026,7798.0
2021-12-02 11:20:00,224.31,224.71,224.21,224.52,6512.0,214.9464,215.3297,214.8506,215.1476,6512.0
2021-12-02 11:25:00,224.42,224.42,223.91,223.98,3044.0,215.0518,215.0518,214.5631,214.6302,3044.0
2021-12-02 11:30:00,224.04,224.04,223.34,223.54,2631.0,214.6877,214.6877,214.0169,214.2085,2631.0
2021-12-02 11:35:00,223.51,224.11,223.51,224.0,4599.0,214.1798,214.7547,214.1798,214.6493,4599.0
2021-12-02 11:40:00,224.0,224.39,224.0,224.09,3388.0,214.6493,215.023,214.6493,214.7356,3388.0
2021-12-02 11:45:00,224.1,224.3,223.81,224.22,3651.0,214.7452,214.9368,214.4673,214.8601,3651.0
2021-12-02 11:50:00,224.4,224.53,224.28,224.39,3200.0,215.0326,215.1572,214.9176,215.023,3200.0
2021-12-02 11:55:00,224.39,224.64,224.22,224.54,1228.0,215.023,215.2626,214.8601,215.1668,1228.0
2021-12-02 12:00:00,224.74,225.08,224.73,224.83,3877.0,215.3584,215.6842,215.3489,215.4447,3877.0
2021-12-02 12:05:00,224.72,225.05,224.55,224.87,3047.0,215.3393,215.6555,215.1764,215.483,3047.0
2021-12-02 12:10:00,224.96,225.06,224.79,225.0,5484.0,215.5693,215.6651,215.4063,215.6076,5484.0
2021-12-02 12:15:00,225.04,225.06,224.54,224.7,4547.0,215.6459,215.6651,215.1668,215.3201,4547.0
2021-12-02 12:20:00,224.64,224.66,224.35,224.54,4068.0,215.2626,215.2818,214.9847,215.1668,4068.0
2021-12-02 12:25:00,224.72,225.05,224.65,225.05,1507.0,215.3393,215.6555,215.2722,215.6555,1507.0
2021-12-02 12:30:00,224.99,225.03,224.84,224.84,5376.0,215.598,215.6363,215.4543,215.4543,5376.0
2021-12-02 12:35:00,224.89,225.17,224.75,225.03,2058.0,215.5022,215.7705,215.368,215.6363,2058.0
2021-12-02 12:40:00,224.94,225.13,224.7,224.7,5186.0,215.5501,215.7322,215.3201,215.3201,5186.0
2021-12-02 12:45:00,224.72,225.11,224.71,225.11,5983.0,215.3393,215.713,215.3297,215.713,5983.0
2021-12-02 12:50:00,225.08,225.09,224.74,225.0,3835.0,215.6842,215.6938,215.3584,215.6076,3835.0
2021-12-02 12:55:00,225.03,225.16,224.9,225.13,5556.0,215.6363,215.7609,215.5118,215.7322,5556.0
2021-12-02 13:00:00,224.96,225.14,224.59,225.06,5883.0,215.5693,215.7417,215.2147,215.6651,5883.0
2021-12-02 13:05:00,225.24,225.29,224.97,225.12,3370.0,215.8376,215.8855,215.5788,215.7226,3370.0
2021-12-02 13:10:00,225.16,225.47,225.06,225.47,2025.0,215.7609,216.058,215.6651,216.058,2025.0
2021-12-02 13:15:00,225.46,225.51,225.27,225.39,4345.0,216.0484,216.0963,215.8663,215.9813,4345.0
2021-12-02 13:20:00,225.44,225.45,224.96,225.1,2000.0,216.0292,216.0388,215.5693,215.7034,2000.0
2021-12-02 13:25:00,225.17,225.38,225.14,225.15,2687.0,215.7705,215.9717,215.7417,215.7513,2687.0
2021-12-02 13:30:00,225.24,225.46,225.05,225.43,4287.0,215.8376,216.0484,215.6555,216.0196,4287.0
2021-12-02 13:35:00,225.47,225.75,225.44,225.75,2388.0,216.058,216.3263,216.0292,216.3263,2388.0
2021-12-02 13:40:00,225.8,226.01,225.74,226.01,2151.0,216.3742,216.5754,216.3167,216.5754,2151.0
2021-12-02 13:45:00,225.96,225.96,225.6,225.74,1657.0,216.5275,216.5275,216.1825,216.3167,1657.0
2021-12-02 13:50:00,225.72,226.03,225.47,225.97,4005.0,216.2975,216.5946,216.058,216.5371,4005.0
2021-12-02 13:55:00,226.07,226.18,225.98,226.07,3590.0,216.6329,216.7383,216.5467,216.6329,3590.0
2021-12-02 14:00:00,226.1,226.1,225.79,225.85,2633.0,216.6617,216.6617,216.3646,216.4221,2633.0
2021-12-02 14:05:00,225.78,225.98,225.73,225.98,2082.0,216.355,216.5467,216.3071,216.5467,2082.0
2021-12-02 14:10:00,225.94,226.16,225.61,225.61,11002.0,216.5083,216.7192,216.1921,216.1921,11002.0
2021-12-02 14:15:00,225.54,225.67,225.29,225.62,5703.0,216.125,216.2496,215.8855,216.2017,5703.0
2021-12-02 14:20:00,225.56,225.84,225.48,225.84,4972.0,216.1442,216.4125,216.0675,216.4125,4972.0
2021-12-02 14:25:00,225.89,225.9,225.77,225.84,1925.0,216.4604,216.47,216.3454,216.4125,1925.0
2021-12-02 14:30:00,225.87,225.87,225.45,225.45,1900.0,216.4413,216.4413,216.0388,216.0388,1900.0
2021-12-02 14:35:00,225.51,225.6,225.4,225.52,4431.0,216.0963,216.1825,215.9909,216.1059,4431.0
2021-12-02 14:40:00,225.66,225.66,225.41,225.52,4332.0,216.24,216.24,216.0005,216.1059,4332.0
2021-12-02 14:45:00,225.6,225.6,225.1,225.1,2670.0,216.1825,216.1825,215.7034,215.7034,2670.0
2021-12-02 14:50:00,225.19,225.35,225.03,225.23,3884.0,215.7897,215.943,215.6363,215.828,3884.0
2021-12-02 14:55:00,225.32,225.49,225.22,225.38,4189.0,215.9142,216.0771,215.8184,215.9717,4189.0
2021-12-02 15:00:00,225.42,225.47,225.2,225.28,2877.0,216.01,216.058,215.7992,215.8759,2877.0
2021-12-02 15:05:00,225.2,225.38,225.15,225.26,6747.0,215.7992,215.9717,215.7513,215.8567,6747.0
2021-12-02 15:10:00,225.29,225.3,224.93,225.27,4315.0,215.8855,215.8951,215.5405,215.8663,4315.0
2021-12-02 15:15:00,225.25,225.35,225.0,225.0,3782.0,215.8471,215.943,215.6076,215.6076,3782.0
2021-12-02 15:20:00,225.04,225.1,224.92,224.99,5536.0,215.6459,215.7034,215.5309,215.598,5536.0
2021-12-02 15:25:00,225.02,225.27,225.01,225.16,7719.0,215.6267,215.8663,215.6172,215.7609,7719.0
2021-12-02 15:30:00,225.23,225.72,225.18,225.51,10305.0,215.828,216.2975,215.7801,216.0963,10305.0
2021-12-02 15:35:00,225.47,225.47,224.7,225.05,24829.0,216.058,216.058,215.3201,215.6555,24829.0
2021-12-02 15:40:00,225.01,225.38,225.01,225.23,11146.0,215.6172,215.9717,215.6172,215.828,11146.0
2021-12-02 15:45:00,225.23,225.32,224.92,225.24,18481.0,215.828,215.9142,215.5309,215.8376,18481.0
2021-12-02 15:50:00,225.17,225.17,224.6,224.64,25400.0,215.7705,215.7705,215.2243,215.2626,25400.0
2021-12-02 15:55:00,224.62,224.66,224.16,224.66,61774.0,215.2434,215.2818,214.8026,215.2818,61774.0
2021-12-03 09:30:00,225.25,225.77,224.92,225.28,28392.0,215.8471,216.3454,215.5309,215.8759,28392.0
2021-12-03 09:35:00,225.18,225.87,225.0,225.61,4967.0,215.7801,216.4413,215.6076,216.1921,4967.0
2021-12-03 09:40:00,225.67,225.95,225.12,225.4,5063.0,216.2496,216.5179,215.7226,215.9909,5063.0
2021-12-03 09:45:00,225.45,225.45,224.19,224.19,11669.0,216.0388,216.0388,214.8314,214.8314,11669.0
2021-12-03 09:50:00,224.05,225.13,224.04,224.73,8281.0,214.6972,215.7322,214.6877,215.3489,8281.0
2021-12-03 09:55:00,224.8,225.17,224.14,224.14,6856.0,215.4159,215.7705,214.7835,214.7835,6856.0
2021-12-03 10:00:00,224.12,224.48,223.59,224.16,10304.0,214.7643,215.1093,214.2564,214.8026,10304.0
2021-12-03 10:05:00,224.07,224.5,223.48,223.52,7399.0,214.7164,215.1285,214.151,214.1894,7399.0
2021-12-03 10:10:00,223.38,223.43,222.4,222.4,6808.0,214.0552,214.1031,213.1161,213.1161,6808.0
2021-12-03 10:15:00,222.38,223.0,222.15,222.85,9172.0,213.097,213.6911,212.8766,213.5473,9172.0
2021-12-03 10:20:00,222.81,222.94,222.51,222.67,6151.0,213.509,213.6336,213.2215,213.3748,6151.0
2021-12-03 10:25:00,222.53,222.84,222.2,222.66,21083.0,213.2407,213.5377,212.9245,213.3653,21083.0
2021-12-03 10:30:00,222.56,222.66,221.8,221.8,12983.0,213.2694,213.3653,212.5412,212.5412,12983.0
2021-12-03 10:35:00,221.61,221.94,221.13,221.28,14290.0,212.3591,212.6753,211.8991,212.0429,14290.0
2021-12-03 10:40:00,221.36,221.37,220.39,220.4,17211.0,212.1195,212.1291,211.19,211.1996,17211.0
2021-12-03 10:45:00,220.42,220.44,219.79,220.06,10340.0,211.2188,211.2379,210.6151,210.8738,10340.0
2021-12-03 10:50:00,219.98,220.23,219.79,220.02,6771.0,210.7971,211.0367,210.6151,210.8355,6771.0
2021-12-03 10:55:00,220.07,220.22,219.69,219.69,7523.0,210.8834,211.0271,210.5192,210.5192,7523.0
2021-12-03 11:00:00,219.55,220.66,219.54,220.65,3984.0,210.3851,211.4488,210.3755,211.4392,3984.0
2021-12-03 11:05:00,220.42,220.59,220.16,220.59,4998.0,211.2188,211.3817,210.9696,211.3817,4998.0
2021-12-03 11:10:00,220.61,221.19,220.52,221.02,4044.0,211.4008,211.9566,211.3146,211.7937,4044.0
2021-12-03 11:15:00,220.99,221.07,220.41,220.5,25706.0,211.765,211.8416,211.2092,211.2954,25706.0
2021-12-03 11:20:00,220.44,221.12,220.27,220.86,19037.0,211.2379,211.8895,211.075,211.6404,19037.0
2021-12-03 11:25:00,220.91,221.37,220.91,221.36,5675.0,211.6883,212.1291,211.6883,212.1195,5675.0
2021-12-03 11:30:00,221.27,221.67,221.19,221.64,2192.0,212.0333,212.4166,211.9566,212.3878,2192.0
2021-12-03 11:35:00,221.58,221.64,220.9,221.45,3595.0,212.3303,212.3878,211.6787,212.2058,3595.0
2021-12-03 11:40:00,221.3,221.3,220.88,220.88,5912.0,212.062,212.062,211.6596,211.6596,5912.0
2021-12-03 11:45:00,220.98,221.2,220.93,221.0,6961.0,211.7554,211.9662,211.7075,211.7746,6961.0
2021-12-03 11:50:00,220.84,221.16,220.65,220.88,4128.0,211.6212,211.9279,211.4392,211.6596,4128.0
2021-12-03 11:55:00,220.77,220.77,220.29,220.45,7885.0,211.5542,211.5542,211.0942,211.2475,7885.0
2021-12-03 12:00:00,220.5,220.68,220.31,220.44,3526.0,211.2954,211.4679,211.1134,211.2379,3526.0
2021-12-03 12:05:00,220.4,220.52,220.14,220.41,3455.0,211.1996,211.3146,210.9505,211.2092,3455.0
2021-12-03 12:10:00,220.33,220.57,220.32,220.45,2190.0,211.1325,211.3625,211.1229,211.2475,2190.0
2021-12-03 12:15:00,220.8,220.92,220.57,220.57,5920.0,211.5829,211.6979,211.3625,211.3625,5920.0
2021-12-03 12:20:00,220.55,221.42,220.51,221.26,6545.0,211.3433,212.177,211.305,212.0237,6545.0
2021-12-03 12:25:00,221.22,221.29,221.16,221.23,3722.0,211.9854,212.0525,211.9279,211.995,3722.0
2021-12-03 12:30:00,221.16,221.19,220.62,220.62,5444.0,211.9279,211.9566,211.4104,211.4104,5444.0
2021-12-03 12:35:00,220.72,221.42,220.68,221.18,7815.0,211.5062,212.177,211.4679,211.947,7815.0
2021-12-03 12:40:00,221.19,221.33,220.99,221.0,4712.0,211.9566,212.0908,211.765,211.7746,4712.0
2021-12-03 12:45:00,220.94,220.94,220.32,220.49,6107.0,211.7171,211.7171,211.1229,211.2858,6107.0
2021-12-03 12:50:00,220.59,221.04,220.56,220.56,3854.0,211.3817,211.8129,211.3529,211.3529,3854.0
2021-12-03 12:55:00,220.68,220.68,220.43,220.63,6413.0,211.4679,211.4679,211.2284,211.42,6413.0
2021-12-03 13:00:00,220.5,220.5,219.82,219.9,15769.0,211.2954,211.2954,210.6438,210.7205,15769.0
2021-12-03 13:05:00,219.89,220.09,219.77,219.8,19449.0,210.7109,210.9025,210.5959,210.6247,19449.0
2021-12-03 13:10:00,219.87,220.13,219.51,219.59,21372.0,210.6917,210.9409,210.3468,210.4234,21372.0
2021-12-03 13:15:00,219.59,220.45,219.53,220.45,10905.0,210.4234,211.2475,210.3659,211.2475,10905.0
2021-12-03 13:20:00,220.7,221.0,220.54,220.67,5808.0,211.4871,211.7746,211.3338,211.4583,5808.0
2021-12-03 13:25:00,220.8,221.04,220.59,220.59,8169.0,211.5829,211.8129,211.3817,211.3817,8169.0
2021-12-03 13:30:00,220.43,220.43,220.18,220.34,5971.0,211.2284,211.2284,210.9888,211.1421,5971.0
2021-12-03 13:35:00,220.4,220.61,220.03,220.03,6555.0,211.1996,211.4008,210.845,210.845,6555.0
2021-12-03 13:40:00,220.08,220.37,219.91,220.37,4935.0,210.893,211.1709,210.7301,211.1709,4935.0
2021-12-03 13:45:00,220.36,220.42,219.78,219.78,5634.0,211.1613,211.2188,210.6055,210.6055,5634.0
2021-12-03 13:50:00,219.83,220.19,219.73,219.95,7491.0,210.6534,210.9984,210.5576,210.7684,7491.0
2021-12-03 13:55:00,219.77,219.83,219.31,219.31,15237.0,210.5959,210.6534,210.1551,210.1551,15237.0
2021-12-03 14:00:00,219.39,219.57,219.01,219.45,15564.0,210.2318,210.4043,209.8676,210.2893,15564.0
2021-12-03 14:05:00,219.32,219.32,218.98,219.07,12194.0,210.1647,210.1647,209.8389,209.9251,12194.0
2021-12-03 14:10:00,219.11,219.4,219.09,219.4,5776.0,209.9635,210.2413,209.9443,210.2413,5776.0
2021-12-03 14:15:00,219.27,219.27,218.97,218.97,5529.0,210.1168,210.1168,209.8293,209.8293,5529.0
2021-12-03 14:20:00,219.01,219.27,218.53,219.27,7332.0,209.8676,210.1168,209.4077,210.1168,7332.0
2021-12-03 14:25:00,219.61,219.61,218.8,218.84,7979.0,210.4426,210.4426,209.6664,209.7047,7979.0
2021-12-03 14:30:00,218.83,218.83,218.4,218.53,9986.0,209.6951,209.6951,209.2831,209.4077,9986.0
2021-12-03 14:35:00,218.53,218.67,218.15,218.2,15012.0,209.4077,209.5418,209.0435,209.0914,15012.0
2021-12-03 14:40:00,218.19,218.93,218.19,218.75,5875.0,209.0819,209.791,209.0819,209.6185,5875.0
2021-12-03 14:45:00,218.81,219.09,218.64,218.87,10859.0,209.676,209.9443,209.5131,209.7335,10859.0
2021-12-03 14:50:00,218.8,219.1,218.52,218.53,9787.0,209.6664,209.9539,209.3981,209.4077,9787.0
2021-12-03 14:55:00,218.5,218.74,218.43,218.58,20997.0,209.3789,209.6089,209.3118,209.4556,20997.0
2021-12-03 15:00:00,218.5,218.7,218.12,218.55,11397.0,209.3789,209.5706,209.0148,209.4268,11397.0
2021-12-03 15:05:00,218.48,218.8,217.93,218.02,15470.0,209.3598,209.6664,208.8327,208.919,15470.0
2021-12-03 15:10:00,218.03,218.68,218.03,218.67,7122.0,208.9285,209.5514,208.9285,209.5418,7122.0
2021-12-03 15:15:00,218.64,218.73,218.36,218.59,12611.0,209.5131,209.5993,209.2448,209.4652,12611.0
2021-12-03 15:20:00,218.7,219.45,218.7,219.33,8496.0,209.5706,210.2893,209.5706,210.1743,8496.0
2021-12-03 15:25:00,219.39,219.95,219.35,219.63,14539.0,210.2318,210.7684,210.1934,210.4617,14539.0
2021-12-03 15:30:00,219.58,220.06,219.58,219.98,13248.0,210.4138,210.8738,210.4138,210.7971,13248.0
2021-12-03 15:35:00,219.94,220.0,218.95,219.11,18716.0,210.7588,210.8163,209.8101,209.9635,18716.0
2021-12-03 15:40:00,219.11,219.18,218.62,218.67,27796.0,209.9635,210.0305,209.4939,209.5418,27796.0
2021-12-03 15:45:00,218.61,219.33,218.51,219.33,27179.0,209.4843,210.1743,209.3885,210.1743,27179.0
2021-12-03 15:50:00,219.78,220.52,219.41,220.51,40204.0,210.6055,211.3146,210.2509,211.305,40204.0
2021-12-03 15:55:00,220.51,220.93,220.5,220.85,127110.0,211.305,211.7075,211.2954,211.6308,127110.0
2021-12-06 09:30:00,223.37,225.27,223.37,224.9,23373.0,214.0456,215.8663,214.0456,215.5118,23373.0
2021-12-06 09:35:00,224.53,225.61,224.12,224.23,7794.0,215.1572,216.1921,214.7643,214.8697,7794.0
2021-12-06 09:40:00,224.34,224.8,224.08,224.61,9372.0,214.9751,215.4159,214.726,215.2339,9372.0
2021-12-06 09:45:00,224.74,224.75,223.77,223.99,5066.0,215.3584,215.368,214.4289,214.6397,5066.0
2021-12-06 09:50:00,224.55,225.59,224.55,224.93,3479.0,215.1764,216.173,215.1764,215.5405,3479.0
2021-12-06 09:55:00,224.81,225.73,224.81,225.67,4669.0,215.4255,216.3071,215.4255,216.2496,4669.0
2021-12-06 10:00:00,225.72,225.9,225.19,225.68,6933.0,216.2975,216.47,215.7897,216.2592,6933.0
2021-12-06 10:05:00,225.68,226.3,225.24,226.3,8943.0,216.2592,216.8533,215.8376,216.8533,8943.0
2021-12-06 10:10:00,226.27,227.45,226.22,227.36,10667.0,216.8246,217.9553,216.7767,217.8691,10667.0
2021-12-06 10:15:00,227.37,227.65,227.21,227.59,7742.0,217.8786,218.147,217.7253,218.0895,7742.0
2021-12-06 10:20:00,227.65,228.21,227.53,228.18,14809.0,218.147,218.6836,218.032,218.6548,14809.0
2021-12-06 10:25:00,228.09,228.91,228.06,228.53,18390.0,218.5686,219.3544,218.5398,218.9902,18390.0
2021-12-06 10:30:00,228.34,228.44,227.75,228.44,8406.0,218.8082,218.904,218.2428,218.904,8406.0
2021-12-06 10:35:00,228.68,229.24,228.42,228.96,17817.0,219.134,219.6706,218.8848,219.4023,17817.0
2021-12-06 10:40:00,228.71,228.96,227.82,227.83,4000.0,219.1627,219.4023,218.3099,218.3194,4000.0
2021-12-06 10:45:00,228.04,228.42,228.0,228.26,6839.0,218.5207,218.8848,218.4823,218.7315,6839.0
2021-12-06 10:50:00,228.1,228.17,227.75,228.17,4048.0,218.5782,218.6453,218.2428,218.6453,4048.0
2021-12-06 10:55:00,228.32,228.92,228.23,228.88,8668.0,218.789,219.3639,218.7027,219.3256,8668.0
2021-12-06 11:00:00,228.78,229.18,228.71,228.93,8735.0,219.2298,219.6131,219.1627,219.3735,8735.0
2021-12-06 11:05:00,228.88,228.98,228.51,228.88,4058.0,219.3256,219.4214,218.9711,219.3256,4058.0
2021-12-06 11:10:00,229.15,229.15,228.58,228.84,5996.0,219.5843,219.5843,219.0381,219.2873,5996.0
2021-12-06 11:15:00,228.75,229.41,228.71,229.41,7158.0,219.201,219.8335,219.1627,219.8335,7158.0
2021-12-06 11:20:00,229.49,229.49,229.11,229.19,5992.0,219.9102,219.9102,219.546,219.6227,5992.0
2021-12-06 11:25:00,229.27,229.64,229.09,229.27,8921.0,219.6993,220.0539,219.5268,219.6993,8921.0
2021-12-06 11:30:00,229.34,229.59,229.28,229.43,10456.0,219.7664,220.006,219.7089,219.8527,10456.0
2021-12-06 11:35:00,229.45,229.45,228.98,229.03,3222.0,219.8718,219.8718,219.4214,219.4694,3222.0
2021-12-06 11:40:00,229.13,229.49,229.09,229.46,5535.0,219.5652,219.9102,219.5268,219.8814,5535.0
2021-12-06 11:45:00,229.47,229.47,228.89,228.9,1077.0,219.891,219.891,219.3352,219.3448,1077.0
2021-12-06 11:50:00,228.96,229.38,228.9,229.38,5360.0,219.4023,219.8047,219.3448,219.8047,5360.0
2021-12-06 11:55:00,229.42,229.98,229.42,229.89,24220.0,219.8431,220.3797,219.8431,220.2935,24220.0
2021-12-06 12:00:00,229.82,229.89,229.36,229.49,7354.0,220.2264,220.2935,219.7856,219.9102,7354.0
2021-12-06 12:05:00,229.42,229.46,229.08,229.39,4672.0,219.8431,219.8814,219.5173,219.8143,4672.0
2021-12-06 12:10:00,229.52,229.95,229.52,229.55,6434.0,219.9389,220.3509,219.9389,219.9676,6434.0
2021-12-06 12:15:00,229.48,229.8,229.38,229.74,2331.0,219.9006,220.2072,219.8047,220.1497,2331.0
2021-12-06 12:20:00,229.73,229.89,229.62,229.75,3626.0,220.1401,220.2935,220.0347,220.1593,3626.0
2021-12-06 12:25:00,229.88,229.94,229.64,229.72,5319.0,220.2839,220.3414,220.0539,220.1305,5319.0
2021-12-06 12:30:00,229.64,229.97,229.57,229.93,4124.0,220.0539,220.3701,219.9868,220.3318,4124.0
2021-12-06 12:35:00,229.89,229.92,229.84,229.87,1116.0,220.2935,220.3222,220.2455,220.2743,1116.0
2021-12-06 12:40:00,229.93,229.94,229.78,229.9,4107.0,220.3318,220.3414,220.188,220.303,4107.0
2021-12-06 12:45:00,229.89,230.49,229.88,230.42,7293.0,220.2935,220.8684,220.2839,220.8013,7293.0
2021-12-06 12:50:00,230.42,230.72,230.33,230.71,2695.0,220.8013,221.0888,220.7151,221.0792,2695.0
2021-12-06 12:55:00,230.67,230.94,230.67,230.77,5351.0,221.0409,221.2996,221.0409,221.1367,5351.0
2021-12-06 13:00:00,230.86,230.9,230.51,230.83,6918.0,221.223,221.2613,220.8876,221.1942,6918.0
2021-12-06 13:05:00,230.84,230.94,230.63,230.63,3351.0,221.2038,221.2996,221.0026,221.0026,3351.0
2021-12-06 13:10:00,230.71,230.81,230.64,230.68,2058.0,221.0792,221.175,221.0121,221.0505,2058.0
2021-12-06 13:15:00,230.77,230.88,230.61,230.69,3908.0,221.1367,221.2421,220.9834,221.0601,3908.0
2021-12-06 13:20:00,230.71,230.71,230.43,230.51,2958.0,221.0792,221.0792,220.8109,220.8876,2958.0
2021-12-06 13:25:00,230.56,231.0,230.56,230.74,5247.0,220.9355,221.3571,220.9355,221.108,5247.0
2021-12-06 13:30:00,230.7,230.94,230.63,230.63,3268.0,221.0696,221.2996,221.0026,221.0026,3268.0
2021-12-06 13:35:00,230.6,230.8,230.6,230.77,2841.0,220.9738,221.1655,220.9738,221.1367,2841.0
2021-12-06 13:40:00,230.82,231.11,230.82,231.05,1677.0,221.1846,221.4625,221.1846,221.405,1677.0
2021-12-06 13:45:00,231.24,231.24,231.05,231.1,3479.0,221.5871,221.5871,221.405,221.4529,3479.0
2021-12-06 13:50:00,231.1,231.37,231.1,231.37,5340.0,221.4529,221.7117,221.4529,221.7117,5340.0
2021-12-06 13:55:00,231.38,231.49,231.14,231.14,5808.0,221.7213,221.8267,221.4913,221.4913,5808.0
2021-12-06 14:00:00,231.2,231.59,231.17,231.34,8158.0,221.5488,221.9225,221.52,221.6829,8158.0
2021-12-06 14:05:00,231.24,231.24,230.85,230.92,4937.0,221.5871,221.5871,221.2134,221.2805,4937.0
2021-12-06 14:10:00,230.9,230.97,230.74,230.97,2990.0,221.2613,221.3284,221.108,221.3284,2990.0
2021-12-06 14:15:00,230.9,230.92,230.76,230.86,4040.0,221.2613,221.2805,221.1271,221.223,4040.0
2021-12-06 14:20:00,230.86,230.86,230.57,230.66,4919.0,221.223,221.223,220.9451,221.0313,4919.0
2021-12-06 14:25:00,230.66,230.79,230.57,230.57,5502.0,221.0313,221.1559,220.9451,220.9451,5502.0
2021-12-06 14:30:00,230.76,230.76,230.53,230.6,4397.0,221.1271,221.1271,220.9067,220.9738,4397.0
2021-12-06 14:35:00,230.56,230.73,230.53,230.64,4461.0,220.9355,221.0984,220.9067,221.0121,4461.0
2021-12-06 14:40:00,230.6,230.65,230.43,230.57,5054.0,220.9738,221.0217,220.8109,220.9451,5054.0
2021-12-06 14:45:00,230.56,230.61,230.37,230.43,2771.0,220.9355,220.9834,220.7534,220.8109,2771.0
2021-12-06 14:50:00,230.34,230.35,229.91,229.92,4499.0,220.7247,220.7343,220.3126,220.3222,4499.0
2021-12-06 14:55:00,229.89,229.97,229.77,229.96,3534.0,220.2935,220.3701,220.1785,220.3605,3534.0
2021-12-06 15:00:00,229.88,230.12,229.88,229.97,3153.0,220.2839,220.5139,220.2839,220.3701,3153.0
2021-12-06 15:05:00,229.96,230.05,229.85,229.99,3841.0,220.3605,220.4468,220.2551,220.3893,3841.0
2021-12-06 15:10:00,230.1,230.11,229.81,229.95,4141.0,220.4947,220.5043,220.2168,220.3509,4141.0
2021-12-06 15:15:00,230.11,230.27,230.11,230.22,4559.0,220.5043,220.6576,220.5043,220.6097,4559.0
2021-12-06 15:20:00,230.2,230.21,229.83,229.83,5314.0,220.5905,220.6001,220.236,220.236,5314.0
2021-12-06 15:25:00,229.86,229.87,229.52,229.7,6972.0,220.2647,220.2743,219.9389,220.1114,6972.0
2021-12-06 15:30:00,229.73,229.86,229.38,229.59,12383.0,220.1401,220.2647,219.8047,220.006,12383.0
2021-12-06 15:35:00,229.59,229.6,229.24,229.51,7928.0,220.006,220.0156,219.6706,219.9293,7928.0
2021-12-06 15:40:00,229.49,229.83,229.26,229.72,14584.0,219.9102,220.236,219.6898,220.1305,14584.0
2021-12-06 15:45:00,229.82,229.82,229.43,229.73,22216.0,220.2264,220.2264,219.8527,220.1401,22216.0
2021-12-06 15:50:00,229.74,230.18,229.61,230.14,31873.0,220.1497,220.5713,220.0251,220.533,31873.0
2021-12-06 15:55:00,230.08,230.14,229.34,229.6,78882.0,220.4755,220.533,219.7664,220.0156,78882.0
2021-12-07 09:30:00,232.86,233.83,232.18,233.26,48161.0,223.1395,224.069,222.4879,223.5228,48161.0
2021-12-07 09:35:00,233.5,233.5,232.56,232.67,7343.0,223.7528,223.7528,222.852,222.9574,7343.0
2021-12-07 09:40:00,232.67,232.67,232.08,232.58,3400.0,222.9574,222.9574,222.392,222.8712,3400.0
2021-12-07 09:45:00,232.47,232.65,232.13,232.21,2948.0,222.7658,222.9382,222.4399,222.5166,2948.0
2021-12-07 09:50:00,232.22,233.02,232.21,232.45,13746.0,222.5262,223.2928,222.5166,222.7466,13746.0
2021-12-07 09:55:00,232.59,233.13,232.33,233.13,14991.0,222.8807,223.3982,222.6316,223.3982,14991.0
2021-12-07 10:00:00,233.13,233.47,232.83,233.03,5744.0,223.3982,223.724,223.1107,223.3024,5744.0
2021-12-07 10:05:00,233.13,233.35,233.02,233.14,3163.0,223.3982,223.609,223.2928,223.4078,3163.0
2021-12-07 10:10:00,233.11,233.21,232.77,232.87,4642.0,223.379,223.4749,223.0532,223.1491,4642.0
2021-12-07 10:15:00,232.94,233.35,232.93,232.99,7904.0,223.2161,223.609,223.2066,223.264,7904.0
2021-12-07 10:20:00,232.94,233.19,232.94,233.17,5300.0,223.2161,223.4557,223.2161,223.4365,5300.0
2021-12-07 10:25:00,233.17,233.41,232.7,232.77,9539.0,223.4365,223.6665,222.9862,223.0532,9539.0
2021-12-07 10:30:00,232.81,232.96,232.68,232.68,3107.0,223.0916,223.2353,222.967,222.967,3107.0
2021-12-07 10:35:00,232.67,233.02,232.64,232.83,2101.0,222.9574,223.2928,222.9287,223.1107,2101.0
2021-12-07 10:40:00,232.83,233.26,232.7,233.12,6237.0,223.1107,223.5228,222.9862,223.3886,6237.0
2021-12-07 10:45:00,233.15,233.23,232.7,233.03,4593.0,223.4174,223.494,222.9862,223.3024,4593.0
2021-12-07 10:50:00,233.13,233.41,232.97,233.37,5150.0,223.3982,223.6665,223.2449,223.6282,5150.0
2021-12-07 10:55:00,233.34,233.72,233.22,233.65,6499.0,223.5994,223.9636,223.4844,223.8965,6499.0
2021-12-07 11:00:00,233.66,233.91,233.65,233.74,7732.0,223.9061,224.1456,223.8965,223.9827,7732.0
2021-12-07 11:05:00,233.68,233.68,233.13,233.3,8533.0,223.9252,223.9252,223.3982,223.5611,8533.0
2021-12-07 11:10:00,233.22,233.22,232.79,232.85,7183.0,223.4844,223.4844,223.0724,223.1299,7183.0
2021-12-07 11:15:00,232.84,233.18,232.8,232.84,7175.0,223.1203,223.4461,223.082,223.1203,7175.0
2021-12-07 11:20:00,232.88,232.98,232.54,232.9,5046.0,223.1586,223.2545,222.8328,223.1778,5046.0
2021-12-07 11:25:00,232.85,232.96,232.73,232.96,7200.0,223.1299,223.2353,223.0149,223.2353,7200.0
2021-12-07 11:30:00,232.93,233.24,232.73,233.24,6787.0,223.2066,223.5036,223.0149,223.5036,6787.0
2021-12-07 11:35:00,233.28,233.28,232.9,233.07,4289.0,223.5419,223.5419,223.1778,223.3407,4289.0
2021-12-07 11:40:00,233.05,233.08,232.7,232.72,3852.0,223.3215,223.3503,222.9862,223.0053,3852.0
2021-12-07 11:45:00,232.77,232.83,232.59,232.78,3646.0,223.0532,223.1107,222.8807,223.0628,3646.0
2021-12-07 11:50:00,232.84,232.87,232.64,232.79,3315.0,223.1203,223.1491,222.9287,223.0724,3315.0
2021-12-07 11:55:00,232.75,232.75,232.28,232.28,2514.0,223.0341,223.0341,222.5837,222.5837,2514.0
2021-12-07 12:00:00,232.25,232.62,232.23,232.48,3624.0,222.5549,222.9095,222.5358,222.7753,3624.0
2021-12-07 12:05:00,232.56,232.57,232.26,232.37,5675.0,222.852,222.8616,222.5645,222.6699,5675.0
2021-12-07 12:10:00,232.46,232.48,231.98,232.01,3973.0,222.7562,222.7753,222.2962,222.325,3973.0
2021-12-07 12:15:00,231.99,232.1,231.8,232.04,6747.0,222.3058,222.4112,222.1237,222.3537,6747.0
2021-12-07 12:20:00,232.0,232.24,231.95,232.19,4319.0,222.3154,222.5454,222.2675,222.4974,4319.0
2021-12-07 12:25:00,232.23,232.23,231.84,231.84,6023.0,222.5358,222.5358,222.1621,222.1621,6023.0
2021-12-07 12:30:00,231.86,232.19,231.85,232.06,3550.0,222.1812,222.4974,222.1716,222.3729,3550.0
2021-12-07 12:35:00,232.0,232.19,231.95,232.08,3925.0,222.3154,222.4974,222.2675,222.392,3925.0
2021-12-07 12:40:00,232.08,232.08,231.88,232.05,6265.0,222.392,222.392,222.2004,222.3633,6265.0
2021-12-07 12:45:00,232.1,232.21,232.06,232.21,2689.0,222.4112,222.5166,222.3729,222.5166,2689.0
2021-12-07 12:50:00,232.21,232.23,231.96,232.0,3912.0,222.5166,222.5358,222.277,222.3154,3912.0
2021-12-07 12:55:00,231.93,232.18,231.93,232.02,4735.0,222.2483,222.4879,222.2483,222.3345,4735.0
2021-12-07 13:00:00,231.96,232.03,231.82,232.03,9051.0,222.277,222.3441,222.1429,222.3441,9051.0
2021-12-07 13:05:00,232.03,232.11,231.8,232.11,8547.0,222.3441,222.4208,222.1237,222.4208,8547.0
2021-12-07 13:10:00,232.16,232.16,231.8,231.81,6065.0,222.4687,222.4687,222.1237,222.1333,6065.0
2021-12-07 13:15:00,231.77,231.77,231.55,231.61,3501.0,222.095,222.095,221.8842,221.9417,3501.0
2021-12-07 13:20:00,231.62,231.64,231.22,231.44,7703.0,221.9512,221.9704,221.5679,221.7788,7703.0
2021-12-07 13:25:00,231.38,231.49,231.26,231.38,4823.0,221.7213,221.8267,221.6063,221.7213,4823.0
2021-12-07 13:30:00,231.42,231.48,231.38,231.44,1790.0,221.7596,221.8171,221.7213,221.7788,1790.0
2021-12-07 13:35:00,231.44,231.47,231.21,231.4,8218.0,221.7788,221.8075,221.5584,221.7404,8218.0
2021-12-07 13:40:00,231.38,231.58,231.34,231.56,5163.0,221.7213,221.9129,221.6829,221.8937,5163.0
2021-12-07 13:45:00,231.52,231.56,231.19,231.31,8180.0,221.8554,221.8937,221.5392,221.6542,8180.0
2021-12-07 13:50:00,231.33,231.52,231.26,231.27,5962.0,221.6733,221.8554,221.6063,221.6158,5962.0
2021-12-07 13:55:00,231.26,231.41,231.1,231.35,7480.0,221.6063,221.75,221.4529,221.6925,7480.0
2021-12-07 14:00:00,231.28,231.3,230.73,231.11,10607.0,221.6254,221.6446,221.0984,221.4625,10607.0
2021-12-07 14:05:00,231.14,231.14,230.77,230.81,3572.0,221.4913,221.4913,221.1367,221.175,3572.0
2021-12-07 14:10:00,230.83,231.23,230.81,231.18,8066.0,221.1942,221.5775,221.175,221.5296,8066.0
2021-12-07 14:15:00,231.29,231.46,231.15,231.31,5964.0,221.635,221.7979,221.5009,221.6542,5964.0
2021-12-07 14:20:00,231.28,231.46,231.12,231.42,5626.0,221.6254,221.7979,221.4721,221.7596,5626.0
2021-12-07 14:25:00,231.39,231.47,231.2,231.2,5859.0,221.7308,221.8075,221.5488,221.5488,5859.0
2021-12-07 14:30:00,231.09,231.23,231.09,231.17,2903.0,221.4434,221.5775,221.4434,221.52,2903.0
2021-12-07 14:35:00,231.17,231.23,231.03,231.09,5896.0,221.52,221.5775,221.3859,221.4434,5896.0
2021-12-07 14:40:00,231.06,231.16,230.99,231.16,3010.0,221.4146,221.5104,221.3475,221.5104,3010.0
2021-12-07 14:45:00,231.16,231.22,231.0,231.22,1912.0,221.5104,221.5679,221.3571,221.5679,1912.0
2021-12-07 14:50:00,231.22,231.38,231.21,231.34,3316.0,221.5679,221.7213,221.5584,221.6829,3316.0
2021-12-07 14:55:00,231.32,231.35,231.06,231.16,5630.0,221.6638,221.6925,221.4146,221.5104,5630.0
2021-12-07 15:00:00,231.06,231.41,230.97,231.34,5926.0,221.4146,221.75,221.3284,221.6829,5926.0
2021-12-07 15:05:00,231.33,231.46,231.32,231.37,3343.0,221.6733,221.7979,221.6638,221.7117,3343.0
2021-12-07 15:10:00,231.34,231.38,230.95,231.16,4948.0,221.6829,221.7213,221.3092,221.5104,4948.0
2021-12-07 15:15:00,231.09,231.2,230.98,231.17,5726.0,221.4434,221.5488,221.338,221.52,5726.0
2021-12-07 15:20:00,231.14,231.14,230.85,230.91,9285.0,221.4913,221.4913,221.2134,221.2709,9285.0
2021-12-07 15:25:00,230.74,230.87,230.51,230.57,8099.0,221.108,221.2325,220.8876,220.9451,8099.0
2021-12-07 15:30:00,230.57,230.63,230.11,230.11,8538.0,220.9451,221.0026,220.5043,220.5043,8538.0
2021-12-07 15:35:00,230.02,230.13,229.83,229.83,12662.0,220.418,220.5234,220.236,220.236,12662.0
2021-12-07 15:40:00,229.77,230.28,229.76,230.17,7589.0,220.1785,220.6672,220.1689,220.5618,7589.0
2021-12-07 15:45:00,230.17,230.36,229.87,230.36,12559.0,220.5618,220.7438,220.2743,220.7438,12559.0
2021-12-07 15:50:00,230.34,230.37,229.51,230.06,24196.0,220.7247,220.7534,219.9293,220.4564,24196.0
2021-12-07 15:55:00,230.01,230.83,229.94,230.76,90057.0,220.4084,221.1942,220.3414,221.1271,90057.0
2021-12-08 09:30:00,231.0,232.29,231.0,231.85,14561.0,221.3571,222.5933,221.3571,222.1716,14561.0
2021-12-08 09:35:00,232.06,232.12,231.57,231.8,3880.0,222.3729,222.4304,221.9033,222.1237,3880.0
2021-12-08 09:40:00,231.87,232.07,231.74,232.06,4132.0,222.1908,222.3825,222.0662,222.3729,4132.0
2021-12-08 09:45:00,231.92,232.38,231.68,231.84,6814.0,222.2387,222.6795,222.0087,222.1621,6814.0
2021-12-08 09:50:00,231.84,232.14,231.83,232.14,1939.0,222.1621,222.4495,222.1525,222.4495,1939.0
2021-12-08 09:55:00,232.15,232.15,231.52,231.79,3622.0,222.4591,222.4591,221.8554,222.1141,3622.0
2021-12-08 10:00:00,231.77,232.22,231.73,231.98,10803.0,222.095,222.5262,222.0566,222.2962,10803.0
2021-12-08 10:05:00,231.94,231.99,231.24,231.39,5702.0,222.2579,222.3058,221.5871,221.7308,5702.0
2021-12-08 10:10:00,231.52,231.6,231.31,231.35,4464.0,221.8554,221.9321,221.6542,221.6925,4464.0
2021-12-08 10:15:00,231.37,231.53,231.23,231.33,2735.0,221.7117,221.865,221.5775,221.6733,2735.0
2021-12-08 10:20:00,231.28,232.08,231.26,232.0,12566.0,221.6254,222.392,221.6063,222.3154,12566.0
2021-12-08 10:25:00,232.01,232.28,231.74,231.75,16472.0,222.325,222.5837,222.0662,222.0758,16472.0
2021-12-08 10:30:00,231.71,232.04,231.7,231.74,5474.0,222.0375,222.3537,222.0279,222.0662,5474.0
2021-12-08 10:35:00,231.64,231.64,231.26,231.39,4142.0,221.9704,221.9704,221.6063,221.7308,4142.0
2021-12-08 10:40:00,231.29,231.45,231.04,231.45,2142.0,221.635,221.7883,221.3954,221.7883,2142.0
2021-12-08 10:45:00,231.5,231.5,231.13,231.13,1975.0,221.8362,221.8362,221.4817,221.4817,1975.0
2021-12-08 10:50:00,231.14,231.14,230.6,230.6,1847.0,221.4913,221.4913,220.9738,220.9738,1847.0
2021-12-08 10:55:00,230.59,230.67,230.4,230.49,2588.0,220.9642,221.0409,220.7822,220.8684,2588.0
2021-12-08 11:00:00,230.49,230.51,230.4,230.4,2300.0,220.8684,220.8876,220.7822,220.7822,2300.0
2021-12-08 11:05:00,230.59,230.68,230.49,230.56,1998.0,220.9642,221.0505,220.8684,220.9355,1998.0
2021-12-08 11:10:00,230.53,230.63,230.53,230.54,2314.0,220.9067,221.0026,220.9067,220.9163,2314.0
2021-12-08 11:15:00,230.53,230.57,230.32,230.32,1840.0,220.9067,220.9451,220.7055,220.7055,1840.0
2021-12-08 11:20:00,230.39,230.61,230.37,230.43,3157.0,220.7726,220.9834,220.7534,220.8109,3157.0
2021-12-08 11:25:00,230.43,230.43,230.17,230.35,2220.0,220.8109,220.8109,220.5618,220.7343,2220.0
2021-12-08 11:30:00,230.29,230.37,229.94,229.94,2000.0,220.6768,220.7534,220.3414,220.3414,2000.0
2021-12-08 11:35:00,229.99,230.25,229.92,230.25,2758.0,220.3893,220.6384,220.3222,220.6384,2758.0
2021-12-08 11:40:00,230.29,230.43,230.2,230.43,4236.0,220.6768,220.8109,220.5905,220.8109,4236.0
2021-12-08 11:45:00,230.44,230.62,230.44,230.56,1245.0,220.8205,220.993,220.8205,220.9355,1245.0
2021-12-08 11:50:00,230.65,230.82,230.54,230.59,3823.0,221.0217,221.1846,220.9163,220.9642,3823.0
2021-12-08 11:55:00,230.71,230.77,230.57,230.72,1069.0,221.0792,221.1367,220.9451,221.0888,1069.0
2021-12-08 12:00:00,230.76,230.76,230.46,230.6,2818.0,221.1271,221.1271,220.8397,220.9738,2818.0
2021-12-08 12:05:00,230.59,230.83,230.51,230.83,2212.0,220.9642,221.1942,220.8876,221.1942,2212.0
2021-12-08 12:10:00,230.88,231.03,230.8,230.99,1040.0,221.2421,221.3859,221.1655,221.3475,1040.0
2021-12-08 12:15:00,230.92,230.93,230.53,230.53,3114.0,221.2805,221.29,220.9067,220.9067,3114.0
2021-12-08 12:20:00,230.56,230.71,230.48,230.64,1900.0,220.9355,221.0792,220.8588,221.0121,1900.0
2021-12-08 12:25:00,230.64,230.8,230.5,230.68,2969.0,221.0121,221.1655,220.878,221.0505,2969.0
2021-12-08 12:30:00,230.8,230.99,230.74,230.99,4700.0,221.1655,221.3475,221.108,221.3475,4700.0
2021-12-08 12:35:00,231.02,231.29,231.02,231.29,3006.0,221.3763,221.635,221.3763,221.635,3006.0
2021-12-08 12:40:00,231.35,231.42,231.14,231.22,2822.0,221.6925,221.7596,221.4913,221.5679,2822.0
2021-12-08 12:45:00,231.25,231.53,231.25,231.49,3618.0,221.5967,221.865,221.5967,221.8267,3618.0
2021-12-08 12:50:00,231.52,231.82,231.38,231.81,4349.0,221.8554,222.1429,221.7213,222.1333,4349.0
2021-12-08 12:55:00,231.87,232.05,231.73,231.78,4361.0,222.1908,222.3633,222.0566,222.1046,4361.0
2021-12-08 13:00:00,231.81,231.81,231.57,231.7,2544.0,222.1333,222.1333,221.9033,222.0279,2544.0
2021-12-08 13:05:00,231.81,232.02,231.73,231.94,2700.0,222.1333,222.3345,222.0566,222.2579,2700.0
2021-12-08 13:10:00,231.94,232.0,231.8,231.91,3264.0,222.2579,222.3154,222.1237,222.2291,3264.0
2021-12-08 13:15:00,231.91,232.02,231.86,232.0,1710.0,222.2291,222.3345,222.1812,222.3154,1710.0
2021-12-08 13:20:00,231.99,232.11,231.8,232.01,3613.0,222.3058,222.4208,222.1237,222.325,3613.0
2021-12-08 13:25:00,232.11,232.22,232.07,232.22,5746.0,222.4208,222.5262,222.3825,222.5262,5746.0
2021-12-08 13:30:00,232.25,232.25,231.91,232.0,3720.0,222.5549,222.5549,222.2291,222.3154,3720.0
2021-12-08 13:35:00,231.97,231.99,231.82,231.82,2244.0,222.2866,222.3058,222.1429,222.1429,2244.0
2021-12-08 13:40:00,231.82,231.95,231.55,231.66,1806.0,222.1429,222.2675,221.8842,221.9896,1806.0
2021-12-08 13:45:00,231.75,231.75,231.6,231.6,1500.0,222.0758,222.0758,221.9321,221.9321,1500.0
2021-12-08 13:50:00,231.54,231.81,231.44,231.81,3390.0,221.8746,222.1333,221.7788,222.1333,3390.0
2021-12-08 13:55:00,231.79,231.93,231.61,231.62,3487.0,222.1141,222.2483,221.9417,221.9512,3487.0
2021-12-08 14:00:00,231.64,231.88,231.55,231.85,4914.0,221.9704,222.2004,221.8842,222.1716,4914.0
2021-12-08 14:05:00,231.79,231.8,231.65,231.79,3184.0,222.1141,222.1237,221.98,222.1141,3184.0
2021-12-08 14:10:00,231.75,231.9,231.72,231.73,1655.0,222.0758,222.2195,222.0471,222.0566,1655.0
2021-12-08 14:15:00,231.8,231.86,231.65,231.66,9589.0,222.1237,222.1812,221.98,221.9896,9589.0
2021-12-08 14:20:00,231.59,231.75,231.56,231.58,4082.0,221.9225,222.0758,221.8937,221.9129,4082.0
2021-12-08 14:25:00,231.57,231.82,231.51,231.75,4216.0,221.9033,222.1429,221.8458,222.0758,4216.0
2021-12-08 14:30:00,231.74,231.85,231.65,231.71,3306.0,222.0662,222.1716,221.98,222.0375,3306.0
2021-12-08 14:35:00,231.73,231.84,231.71,231.84,6260.0,222.0566,222.1621,222.0375,222.1621,6260.0
2021-12-08 14:40:00,231.89,232.14,231.86,232.01,5519.0,222.21,222.4495,222.1812,222.325,5519.0
2021-12-08 14:45:00,232.04,232.05,231.8,231.89,5556.0,222.3537,222.3633,222.1237,222.21,5556.0
2021-12-08 14:50:00,231.89,232.0,231.82,232.0,1925.0,222.21,222.3154,222.1429,222.3154,1925.0
2021-12-08 14:55:00,231.96,232.23,231.96,232.19,3702.0,222.277,222.5358,222.277,222.4974,3702.0
2021-12-08 15:00:00,232.17,232.38,232.16,232.38,3438.0,222.4783,222.6795,222.4687,222.6795,3438.0
2021-12-08 15:05:00,232.39,232.69,232.38,232.51,4100.0,222.6891,222.9766,222.6795,222.8041,4100.0
2021-12-08 15:10:00,232.52,232.55,232.33,232.33,3581.0,222.8137,222.8424,222.6316,222.6316,3581.0
2021-12-08 15:15:00,232.34,232.52,232.33,232.42,4111.0,222.6412,222.8137,222.6316,222.7178,4111.0
2021-12-08 15:20:00,232.4,232.6,232.4,232.55,3050.0,222.6987,222.8903,222.6987,222.8424,3050.0
2021-12-08 15:25:00,232.54,232.59,232.27,232.36,4890.0,222.8328,222.8807,222.5741,222.6603,4890.0
2021-12-08 15:30:00,232.4,232.64,232.29,232.54,8397.0,222.6987,222.9287,222.5933,222.8328,8397.0
2021-12-08 15:35:00,232.61,232.71,232.42,232.56,7756.0,222.8999,222.9957,222.7178,222.852,7756.0
2021-12-08 15:40:00,232.67,232.8,232.56,232.65,11417.0,222.9574,223.082,222.852,222.9382,11417.0
2021-12-08 15:45:00,232.68,232.87,232.66,232.77,12203.0,222.967,223.1491,222.9478,223.0532,12203.0
2021-12-08 15:50:00,232.76,232.95,232.62,232.65,22525.0,223.0436,223.2257,222.9095,222.9382,22525.0
2021-12-08 15:55:00,232.68,232.68,232.22,232.23,49192.0,222.967,222.967,222.5262,222.5358,49192.0
2021-12-09 09:30:00,230.95,231.53,228.56,230.11,21757.0,221.3092,221.865,219.019,220.5043,21757.0
2021-12-09 09:35:00,230.38,230.64,229.8,229.8,2900.0,220.763,221.0121,220.2072,220.2072,2900.0
2021-12-09 09:40:00,229.64,230.77,229.64,230.07,1920.0,220.0539,221.1367,220.0539,220.4659,1920.0
2021-12-09 09:45:00,229.98,230.42,229.97,230.42,500.0,220.3797,220.8013,220.3701,220.8013,500.0
2021-12-09 09:50:00,230.03,230.31,229.86,230.31,1126.0,220.4276,220.6959,220.2647,220.6959,1126.0
2021-12-09 09:55:00,230.48,231.06,230.36,230.36,1304.0,220.8588,221.4146,220.7438,220.7438,1304.0
2021-12-09 10:00:00,230.52,230.52,230.14,230.14,2340.0,220.8972,220.8972,220.533,220.533,2340.0
2021-12-09 10:05:00,229.9,230.13,229.51,229.97,4159.0,220.303,220.5234,219.9293,220.3701,4159.0
2021-12-09 10:10:00,230.03,230.38,229.98,229.98,1912.0,220.4276,220.763,220.3797,220.3797,1912.0
2021-12-09 10:15:00,230.02,230.37,230.02,230.35,1879.0,220.418,220.7534,220.418,220.7343,1879.0
2021-12-09 10:20:00,230.43,230.44,229.92,229.94,1774.0,220.8109,220.8205,220.3222,220.3414,1774.0
2021-12-09 10:25:00,230.13,230.38,230.13,230.18,1003.0,220.5234,220.763,220.5234,220.5713,1003.0
2021-12-09 10:30:00,230.23,230.37,229.82,230.03,2334.0,220.6193,220.7534,220.2264,220.4276,2334.0
2021-12-09 10:35:00,230.14,230.15,229.89,229.89,1878.0,220.533,220.5426,220.2935,220.2935,1878.0
2021-12-09 10:40:00,230.01,230.49,230.01,230.42,1273.0,220.4084,220.8684,220.4084,220.8013,1273.0
2021-12-09 10:45:00,230.41,230.46,230.18,230.24,3225.0,220.7917,220.8397,220.5713,220.6288,3225.0
2021-12-09 10:50:00,230.29,230.37,230.16,230.34,900.0,220.6768,220.7534,220.5522,220.7247,900.0
2021-12-09 10:55:00,230.45,230.45,230.33,230.34,1006.0,220.8301,220.8301,220.7151,220.7247,1006.0
2021-12-09 11:00:00,230.31,230.56,230.08,230.08,1761.0,220.6959,220.9355,220.4755,220.4755,1761.0
2021-12-09 11:05:00,230.09,230.35,229.83,229.84,1808.0,220.4851,220.7343,220.236,220.2455,1808.0
2021-12-09 11:10:00,229.96,230.07,229.72,229.86,2956.0,220.3605,220.4659,220.1305,220.2647,2956.0
2021-12-09 11:15:00,229.81,230.18,229.67,230.09,1486.0,220.2168,220.5713,220.0826,220.4851,1486.0
2021-12-09 11:20:00,230.1,230.1,229.76,230.05,3258.0,220.4947,220.4947,220.1689,220.4468,3258.0
2021-12-09 11:25:00,230.01,230.21,229.95,230.16,7200.0,220.4084,220.6001,220.3509,220.5522,7200.0
2021-12-09 11:30:00,230.21,230.5,230.21,230.33,2131.0,220.6001,220.878,220.6001,220.7151,2131.0
2021-12-09 11:35:00,230.33,230.38,230.01,230.1,2975.0,220.7151,220.763,220.4084,220.4947,2975.0
2021-12-09 11:40:00,230.17,230.17,229.97,229.97,910.0,220.5618,220.5618,220.3701,220.3701,910.0
2021-12-09 11:45:00,230.03,230.11,229.96,230.04,400.0,220.4276,220.5043,220.3605,220.4372,400.0
2021-12-09 11:50:00,230.18,230.18,230.06,230.06,600.0,220.5713,220.5713,220.4564,220.4564,600.0
2021-12-09 11:55:00,230.01,230.24,230.0,230.14,3103.0,220.4084,220.6288,220.3989,220.533,3103.0
2021-12-09 12:00:00,230.17,230.17,230.15,230.17,800.0,220.5618,220.5618,220.5426,220.5618,800.0
2021-12-09 12:05:00,230.11,230.33,230.1,230.33,2400.0,220.5043,220.7151,220.4947,220.7151,2400.0
2021-12-09 12:10:00,230.21,230.45,230.21,230.41,2954.0,220.6001,220.8301,220.6001,220.7917,2954.0
2021-12-09 12:15:00,230.41,230.49,230.34,230.4,1500.0,220.7917,220.8684,220.7247,220.7822,1500.0
2021-12-09 12:20:00,230.31,230.42,229.96,230.09,5206.0,220.6959,220.8013,220.3605,220.4851,5206.0
2021-12-09 12:25:00,229.99,230.29,229.97,230.13,6090.0,220.3893,220.6768,220.3701,220.5234,6090.0
2021-12-09 12:30:00,230.09,230.29,230.06,230.22,3622.0,220.4851,220.6768,220.4564,220.6097,3622.0
2021-12-09 12:35:00,230.18,230.26,230.02,230.1,4016.0,220.5713,220.648,220.418,220.4947,4016.0
2021-12-09 12:40:00,230.14,230.18,230.02,230.04,5709.0,220.533,220.5713,220.418,220.4372,5709.0
2021-12-09 12:45:00,229.94,230.18,229.86,230.04,5566.0,220.3414,220.5713,220.2647,220.4372,5566.0
2021-12-09 12:50:00,230.1,230.4,230.1,230.3,14634.0,220.4947,220.7822,220.4947,220.6863,14634.0
2021-12-09 12:55:00,230.33,230.71,230.16,230.71,20922.0,220.7151,221.0792,220.5522,221.0792,20922.0
2021-12-09 13:00:00,230.84,230.84,230.46,230.47,4737.0,221.2038,221.2038,220.8397,220.8492,4737.0
2021-12-09 13:05:00,230.55,230.6,230.13,230.24,8991.0,220.9259,220.9738,220.5234,220.6288,8991.0
2021-12-09 13:10:00,230.25,230.37,230.02,230.11,7129.0,220.6384,220.7534,220.418,220.5043,7129.0
2021-12-09 13:15:00,230.14,230.15,229.91,229.91,4856.0,220.533,220.5426,220.3126,220.3126,4856.0
2021-12-09 13:20:00,229.81,230.08,229.77,230.06,6927.0,220.2168,220.4755,220.1785,220.4564,6927.0
2021-12-09 13:25:00,230.02,230.1,229.89,229.89,5758.0,220.418,220.4947,220.2935,220.2935,5758.0
2021-12-09 13:30:00,229.89,230.18,229.89,230.09,4760.0,220.2935,220.5713,220.2935,220.4851,4760.0
2021-12-09 13:35:00,230.04,230.68,230.02,230.62,28371.0,220.4372,221.0505,220.418,220.993,28371.0
2021-12-09 13:40:00,230.79,231.0,230.67,231.0,1866.0,221.1559,221.3571,221.0409,221.3571,1866.0
2021-12-09 13:45:00,231.05,231.22,230.63,230.77,9306.0,221.405,221.5679,221.0026,221.1367,9306.0
2021-12-09 13:50:00,230.71,230.9,230.5,230.64,6428.0,221.0792,221.2613,220.878,221.0121,6428.0
2021-12-09 13:55:00,230.71,230.76,230.59,230.71,3316.0,221.0792,221.1271,220.9642,221.0792,3316.0
2021-12-09 14:00:00,230.71,230.84,230.7,230.72,1053.0,221.0792,221.2038,221.0696,221.0888,1053.0
2021-12-09 14:05:00,230.63,230.85,230.63,230.68,2364.0,221.0026,221.2134,221.0026,221.0505,2364.0
2021-12-09 14:10:00,230.71,230.8,230.69,230.79,890.0,221.0792,221.1655,221.0601,221.1559,890.0
2021-12-09 14:15:00,230.83,230.83,230.62,230.73,3025.0,221.1942,221.1942,220.993,221.0984,3025.0
2021-12-09 14:20:00,230.73,230.86,230.67,230.79,9327.0,221.0984,221.223,221.0409,221.1559,9327.0
2021-12-09 14:25:00,230.75,230.79,230.47,230.49,2757.0,221.1176,221.1559,220.8492,220.8684,2757.0
2021-12-09 14:30:00,230.55,230.88,230.54,230.62,2908.0,220.9259,221.2421,220.9163,220.993,2908.0
2021-12-09 14:35:00,230.63,230.83,230.5,230.8,3765.0,221.0026,221.1942,220.878,221.1655,3765.0
2021-12-09 14:40:00,230.69,230.69,230.37,230.5,2640.0,221.0601,221.0601,220.7534,220.878,2640.0
2021-12-09 14:45:00,230.51,230.56,230.42,230.51,2480.0,220.8876,220.9355,220.8013,220.8876,2480.0
2021-12-09 14:50:00,230.56,230.62,230.46,230.62,4944.0,220.9355,220.993,220.8397,220.993,4944.0
2021-12-09 14:55:00,230.59,230.6,230.41,230.51,8838.0,220.9642,220.9738,220.7917,220.8876,8838.0
2021-12-09 15:00:00,230.4,230.64,230.34,230.51,3960.0,220.7822,221.0121,220.7247,220.8876,3960.0
2021-12-09 15:05:00,230.54,230.54,230.38,230.49,4621.0,220.9163,220.9163,220.763,220.8684,4621.0
2021-12-09 15:10:00,230.37,230.48,230.25,230.31,6379.0,220.7534,220.8588,220.6384,220.6959,6379.0
2021-12-09 15:15:00,230.3,230.45,230.21,230.3,4200.0,220.6863,220.8301,220.6001,220.6863,4200.0
2021-12-09 15:20:00,230.31,230.54,230.22,230.46,16013.0,220.6959,220.9163,220.6097,220.8397,16013.0
2021-12-09 15:25:00,230.47,230.68,230.38,230.47,2702.0,220.8492,221.0505,220.763,220.8492,2702.0
2021-12-09 15:30:00,230.59,230.65,230.46,230.56,5646.0,220.9642,221.0217,220.8397,220.9355,5646.0
2021-12-09 15:35:00,230.67,230.75,230.55,230.75,7671.0,221.0409,221.1176,220.9259,221.1176,7671.0
2021-12-09 15:40:00,230.75,230.85,230.54,230.6,12685.0,221.1176,221.2134,220.9163,220.9738,12685.0
2021-12-09 15:45:00,230.72,230.72,230.45,230.55,8431.0,221.0888,221.0888,220.8301,220.9259,8431.0
2021-12-09 15:50:00,230.59,230.87,230.51,230.61,16529.0,220.9642,221.2325,220.8876,220.9834,16529.0
2021-12-09 15:55:00,230.58,230.71,230.28,230.34,50820.0,220.9546,221.0792,220.6672,220.7247,50820.0
2021-12-10 09:30:00,232.37,232.69,230.89,230.89,23840.0,222.6699,222.9766,221.2517,221.2517,23840.0
2021-12-10 09:35:00,231.03,231.59,230.83,231.56,2491.0,221.3859,221.9225,221.1942,221.8937,2491.0
2021-12-10 09:40:00,232.05,232.29,231.45,231.58,3001.0,222.3633,222.5933,221.7883,221.9129,3001.0
2021-12-10 09:45:00,231.72,232.03,231.24,231.31,3762.0,222.0471,222.3441,221.5871,221.6542,3762.0
2021-12-10 09:50:00,231.21,231.41,231.12,231.39,1591.0,221.5584,221.75,221.4721,221.7308,1591.0
2021-12-10 09:55:00,231.33,231.45,231.16,231.24,1516.0,221.6733,221.7883,221.5104,221.5871,1516.0
2021-12-10 10:00:00,231.24,231.53,231.05,231.07,4796.0,221.5871,221.865,221.405,221.4242,4796.0
2021-12-10 10:05:00,231.07,231.25,231.04,231.19,3089.0,221.4242,221.5967,221.3954,221.5392,3089.0
2021-12-10 10:10:00,231.28,231.34,230.93,231.34,5219.0,221.6254,221.6829,221.29,221.6829,5219.0
2021-12-10 10:15:00,231.22,231.69,231.12,231.52,7068.0,221.5679,222.0183,221.4721,221.8554,7068.0
2021-12-10 10:20:00,231.61,231.91,231.36,231.77,6514.0,221.9417,222.2291,221.7021,222.095,6514.0
2021-12-10 10:25:00,231.77,232.24,231.77,231.85,5269.0,222.095,222.5454,222.095,222.1716,5269.0
2021-12-10 10:30:00,231.97,231.97,231.49,231.49,1907.0,222.2866,222.2866,221.8267,221.8267,1907.0
2021-12-10 10:35:00,231.29,231.51,230.93,231.3,5923.0,221.635,221.8458,221.29,221.6446,5923.0
2021-12-10 10:40:00,231.34,231.34,230.95,230.95,5630.0,221.6829,221.6829,221.3092,221.3092,5630.0
2021-12-10 10:45:00,230.95,231.32,230.84,231.21,9086.0,221.3092,221.6638,221.2038,221.5584,9086.0
2021-12-10 10:50:00,231.21,231.24,230.76,231.0,3699.0,221.5584,221.5871,221.1271,221.3571,3699.0
2021-12-10 10:55:00,230.99,231.6,230.85,231.56,16215.0,221.3475,221.9321,221.2134,221.8937,16215.0
2021-12-10 11:00:00,231.67,232.19,231.62,231.92,13866.0,221.9991,222.4974,221.9512,222.2387,13866.0
2021-12-10 11:05:00,232.0,232.09,231.76,231.82,11857.0,222.3154,222.4016,222.0854,222.1429,11857.0
2021-12-10 11:10:00,231.82,232.04,231.62,231.63,16541.0,222.1429,222.3537,221.9512,221.9608,16541.0
2021-12-10 11:15:00,231.69,231.89,231.42,231.6,8262.0,222.0183,222.21,221.7596,221.9321,8262.0
2021-12-10 11:20:00,231.63,231.92,231.24,231.92,2830.0,221.9608,222.2387,221.5871,222.2387,2830.0
2021-12-10 11:25:00,231.97,232.25,231.91,231.94,2922.0,222.2866,222.5549,222.2291,222.2579,2922.0
2021-12-10 11:30:00,231.92,232.02,231.9,232.02,2740.0,222.2387,222.3345,222.2195,222.3345,2740.0
2021-12-10 11:35:00,232.0,232.29,231.99,232.0,1724.0,222.3154,222.5933,222.3058,222.3154,1724.0
2021-12-10 11:40:00,232.0,232.25,231.92,232.11,3337.0,222.3154,222.5549,222.2387,222.4208,3337.0
2021-12-10 11:45:00,232.09,232.16,231.82,231.89,5012.0,222.4016,222.4687,222.1429,222.21,5012.0
2021-12-10 11:50:00,231.86,231.93,231.41,231.51,3538.0,222.1812,222.2483,221.75,221.8458,3538.0
2021-12-10 11:55:00,231.47,231.69,231.28,231.58,4650.0,221.8075,222.0183,221.6254,221.9129,4650.0
2021-12-10 12:00:00,231.61,231.84,231.6,231.69,2352.0,221.9417,222.1621,221.9321,222.0183,2352.0
2021-12-10 12:05:00,231.64,231.84,231.57,231.62,2977.0,221.9704,222.1621,221.9033,221.9512,2977.0
2021-12-10 12:10:00,231.61,231.61,231.31,231.42,4221.0,221.9417,221.9417,221.6542,221.7596,4221.0
2021-12-10 12:15:00,231.41,231.55,231.23,231.31,4170.0,221.75,221.8842,221.5775,221.6542,4170.0
2021-12-10 12:20:00,231.39,231.48,231.11,231.2,3618.0,221.7308,221.8171,221.4625,221.5488,3618.0
2021-12-10 12:25:00,231.18,231.34,231.05,231.05,3667.0,221.5296,221.6829,221.405,221.405,3667.0
2021-12-10 12:30:00,231.08,231.11,230.94,231.01,2700.0,221.4338,221.4625,221.2996,221.3667,2700.0
2021-12-10 12:35:00,231.09,231.14,230.92,231.01,5395.0,221.4434,221.4913,221.2805,221.3667,5395.0
2021-12-10 12:40:00,231.09,231.1,230.81,231.04,3094.0,221.4434,221.4529,221.175,221.3954,3094.0
2021-12-10 12:45:00,231.15,231.26,231.04,231.23,3404.0,221.5009,221.6063,221.3954,221.5775,3404.0
2021-12-10 12:50:00,231.09,231.51,231.09,231.51,1268.0,221.4434,221.8458,221.4434,221.8458,1268.0
2021-12-10 12:55:00,231.35,231.46,231.34,231.38,2564.0,221.6925,221.7979,221.6829,221.7213,2564.0
2021-12-10 13:00:00,231.38,231.81,231.37,231.81,4667.0,221.7213,222.1333,221.7117,222.1333,4667.0
2021-12-10 13:05:00,231.76,231.81,231.66,231.66,1788.0,222.0854,222.1333,221.9896,221.9896,1788.0
2021-12-10 13:10:00,231.84,232.02,231.71,232.02,1353.0,222.1621,222.3345,222.0375,222.3345,1353.0
2021-12-10 13:15:00,231.86,231.91,231.59,231.84,4991.0,222.1812,222.2291,221.9225,222.1621,4991.0
2021-12-10 13:20:00,231.7,231.7,231.54,231.59,2098.0,222.0279,222.0279,221.8746,221.9225,2098.0
2021-12-10 13:25:00,231.6,231.66,231.43,231.47,2808.0,221.9321,221.9896,221.7692,221.8075,2808.0
2021-12-10 13:30:00,231.52,231.82,231.51,231.81,3782.0,221.8554,222.1429,221.8458,222.1333,3782.0
2021-12-10 13:35:00,231.7,231.72,231.55,231.65,1560.0,222.0279,222.0471,221.8842,221.98,1560.0
2021-12-10 13:40:00,231.57,231.89,231.57,231.84,1310.0,221.9033,222.21,221.9033,222.1621,1310.0
2021-12-10 13:45:00,231.84,231.89,231.55,231.62,3224.0,222.1621,222.21,221.8842,221.9512,3224.0
2021-12-10 13:50:00,231.56,231.68,231.53,231.61,1883.0,221.8937,222.0087,221.865,221.9417,1883.0
2021-12-10 13:55:00,231.68,231.72,231.68,231.72,277.0,222.0087,222.0471,222.0087,222.0471,277.0
2021-12-10 14:00:00,231.86,231.98,231.7,231.87,4884.0,222.1812,222.2962,222.0279,222.1908,4884.0
2021-12-10 14:05:00,231.95,232.0,231.87,231.95,1605.0,222.2675,222.3154,222.1908,222.2675,1605.0
2021-12-10 14:10:00,231.96,231.96,231.57,231.57,5269.0,222.277,222.277,221.9033,221.9033,5269.0
2021-12-10 14:15:00,231.73,231.82,231.68,231.81,900.0,222.0566,222.1429,222.0087,222.1333,900.0
2021-12-10 14:20:00,231.84,231.99,231.81,231.87,1720.0,222.1621,222.3058,222.1333,222.1908,1720.0
2021-12-10 14:25:00,231.95,231.98,231.74,231.92,3160.0,222.2675,222.2962,222.0662,222.2387,3160.0
2021-12-10 14:30:00,231.86,232.06,231.74,231.74,2402.0,222.1812,222.3729,222.0662,222.0662,2402.0
2021-12-10 14:35:00,231.8,231.84,231.66,231.83,1650.0,222.1237,222.1621,221.9896,222.1525,1650.0
2021-12-10 14:40:00,231.83,232.02,231.82,231.91,1468.0,222.1525,222.3345,222.1429,222.2291,1468.0
2021-12-10 14:45:00,231.83,231.87,231.68,231.69,1700.0,222.1525,222.1908,222.0087,222.0183,1700.0
2021-12-10 14:50:00,231.63,231.64,231.36,231.46,2355.0,221.9608,221.9704,221.7021,221.7979,2355.0
2021-12-10 14:55:00,231.43,231.55,231.33,231.33,2784.0,221.7692,221.8842,221.6733,221.6733,2784.0
2021-12-10 15:00:00,231.39,231.55,231.31,231.31,4487.0,221.7308,221.8842,221.6542,221.6542,4487.0
2021-12-10 15:05:00,231.32,231.63,231.32,231.55,2700.0,221.6638,221.9608,221.6638,221.8842,2700.0
2021-12-10 15:10:00,231.57,231.69,231.5,231.58,2315.0,221.9033,222.0183,221.8362,221.9129,2315.0
2021-12-10 15:15:00,231.57,231.63,231.29,231.29,3588.0,221.9033,221.9608,221.635,221.635,3588.0
2021-12-10 15:20:00,231.31,231.38,231.21,231.37,3366.0,221.6542,221.7213,221.5584,221.7117,3366.0
2021-12-10 15:25:00,231.27,231.29,231.21,231.28,1355.0,221.6158,221.635,221.5584,221.6254,1355.0
2021-12-10 15:30:00,231.32,231.66,231.25,231.64,3012.0,221.6638,221.9896,221.5967,221.9704,3012.0
2021-12-10 15:35:00,231.62,231.78,231.61,231.63,5383.0,221.9512,222.1046,221.9417,221.9608,5383.0
2021-12-10 15:40:00,231.69,231.71,231.44,231.54,8908.0,222.0183,222.0375,221.7788,221.8746,8908.0
2021-12-10 15:45:00,231.58,232.07,231.55,232.04,13809.0,221.9129,222.3825,221.8842,222.3537,13809.0
2021-12-10 15:50:00,232.04,232.18,231.58,231.62,24093.0,222.3537,222.4879,221.9129,221.9512,24093.0
2021-12-10 15:55:00,231.57,232.14,231.52,231.95,28755.0,221.9033,222.4495,221.8554,222.2675,28755.0
2021-12-13 09:30:00,231.17,232.31,231.05,231.05,22762.0,222.0082,223.103,221.8929,221.8929,22762.0
2021-12-13 09:35:00,231.74,231.74,231.08,231.37,2700.0,222.5556,222.5556,221.9217,222.2002,2700.0
2021-12-13 09:40:00,230.65,230.65,230.04,230.08,3166.0,221.5088,221.5088,220.9229,220.9614,3166.0
2021-12-13 09:45:00,230.09,230.4,229.76,229.89,5982.0,220.971,221.2687,220.654,220.7789,5982.0
2021-12-13 09:50:00,229.41,229.55,228.83,228.83,3033.0,220.3179,220.4524,219.7609,219.7609,3033.0
2021-12-13 09:55:00,228.85,229.12,228.57,228.96,2565.0,219.7801,220.0394,219.5112,219.8857,2565.0
2021-12-13 10:00:00,229.21,229.97,228.88,229.86,10361.0,220.1258,220.8557,219.8089,220.7501,10361.0
2021-12-13 10:05:00,229.63,229.68,229.25,229.54,7622.0,220.5292,220.5772,220.1643,220.4428,7622.0
2021-12-13 10:10:00,229.74,230.12,229.6,229.97,3328.0,220.6348,220.9998,220.5004,220.8557,3328.0
2021-12-13 10:15:00,230.2,230.5,230.13,230.34,3759.0,221.0766,221.3647,221.0094,221.2111,3759.0
2021-12-13 10:20:00,230.34,230.34,230.0,230.01,1159.0,221.2111,221.2111,220.8845,220.8941,1159.0
2021-12-13 10:25:00,229.99,230.2,229.98,230.17,4042.0,220.8749,221.0766,220.8653,221.0478,4042.0
2021-12-13 10:30:00,230.24,230.7,230.15,230.65,4607.0,221.115,221.5568,221.0286,221.5088,4607.0
2021-12-13 10:35:00,230.74,230.93,230.53,230.61,5307.0,221.5952,221.7777,221.3935,221.4704,5307.0
2021-12-13 10:40:00,230.68,230.85,230.52,230.72,3309.0,221.5376,221.7008,221.3839,221.576,3309.0
2021-12-13 10:45:00,230.76,231.3,230.76,231.28,1402.0,221.6144,222.133,221.6144,222.1138,1402.0
2021-12-13 10:50:00,231.22,231.71,231.2,231.55,5311.0,222.0562,222.5268,222.037,222.3731,5311.0
2021-12-13 10:55:00,231.44,231.45,231.24,231.38,3300.0,222.2675,222.2771,222.0754,222.2098,3300.0
2021-12-13 11:00:00,231.35,231.65,230.82,231.15,6329.0,222.181,222.4691,221.672,221.989,6329.0
2021-12-13 11:05:00,231.14,231.31,231.13,231.26,2160.0,221.9794,222.1426,221.9697,222.0946,2160.0
2021-12-13 11:10:00,231.33,231.7,231.33,231.65,5897.0,222.1618,222.5172,222.1618,222.4691,5897.0
2021-12-13 11:15:00,231.54,232.02,231.54,231.78,9000.0,222.3635,222.8245,222.3635,222.594,9000.0
2021-12-13 11:20:00,231.56,231.63,231.43,231.46,3814.0,222.3827,222.4499,222.2579,222.2867,3814.0
2021-12-13 11:25:00,231.54,232.0,231.54,231.73,5581.0,222.3635,222.8053,222.3635,222.546,5581.0
2021-12-13 11:30:00,231.75,231.98,231.56,231.84,2440.0,222.5652,222.7861,222.3827,222.6516,2440.0
2021-12-13 11:35:00,231.93,232.21,231.93,232.18,2206.0,222.738,223.0069,222.738,222.9781,2206.0
2021-12-13 11:40:00,232.46,232.46,232.16,232.19,2700.0,223.247,223.247,222.9589,222.9877,2700.0
2021-12-13 11:45:00,232.25,232.46,232.18,232.27,3935.0,223.0454,223.247,222.9781,223.0646,3935.0
2021-12-13 11:50:00,232.27,232.29,231.91,231.94,6648.0,223.0646,223.0838,222.7188,222.7476,6648.0
2021-12-13 11:55:00,231.96,232.14,231.74,231.85,7372.0,222.7669,222.9397,222.5556,222.6612,7372.0
2021-12-13 12:00:00,231.87,232.14,231.84,232.09,8872.0,222.6804,222.9397,222.6516,222.8917,8872.0
2021-12-13 12:05:00,232.1,232.42,232.1,232.3,4424.0,222.9013,223.2086,222.9013,223.0934,4424.0
2021-12-13 12:10:00,232.37,232.52,232.32,232.52,2333.0,223.1606,223.3047,223.1126,223.3047,2333.0
2021-12-13 12:15:00,232.58,232.76,232.44,232.58,2769.0,223.3623,223.5351,223.2278,223.3623,2769.0
2021-12-13 12:20:00,232.52,232.52,232.29,232.32,2669.0,223.3047,223.3047,223.0838,223.1126,2669.0
2021-12-13 12:25:00,232.27,232.29,231.89,232.12,3095.0,223.0646,223.0838,222.6996,222.9205,3095.0
2021-12-13 12:30:00,232.08,232.29,232.06,232.29,714.0,222.8821,223.0838,222.8629,223.0838,714.0
2021-12-13 12:35:00,232.4,232.46,232.38,232.4,1501.0,223.1894,223.247,223.1702,223.1894,1501.0
2021-12-13 12:40:00,232.38,232.42,232.3,232.42,1685.0,223.1702,223.2086,223.0934,223.2086,1685.0
2021-12-13 12:45:00,232.32,232.38,232.26,232.33,1263.0,223.1126,223.1702,223.055,223.1222,1263.0
2021-12-13 12:50:00,232.38,232.38,232.04,232.04,2853.0,223.1702,223.1702,222.8437,222.8437,2853.0
2021-12-13 12:55:00,232.09,232.09,231.86,232.05,2726.0,222.8917,222.8917,222.6708,222.8533,2726.0
2021-12-13 13:00:00,232.07,232.23,231.98,232.13,1800.0,222.8725,223.0262,222.7861,222.9301,1800.0
2021-12-13 13:05:00,232.04,232.23,232.03,232.2,1619.0,222.8437,223.0262,222.8341,222.9973,1619.0
2021-12-13 13:10:00,232.14,232.27,232.14,232.27,1056.0,222.9397,223.0646,222.9397,223.0646,1056.0
2021-12-13 13:15:00,232.26,232.43,232.13,232.43,1962.0,223.055,223.2182,222.9301,223.2182,1962.0
2021-12-13 13:20:00,232.38,232.4,232.2,232.33,2729.0,223.1702,223.1894,222.9973,223.1222,2729.0
2021-12-13 13:25:00,232.34,232.35,232.13,232.31,4428.0,223.1318,223.1414,222.9301,223.103,4428.0
2021-12-13 13:30:00,232.34,232.34,232.1,232.17,2516.0,223.1318,223.1318,222.9013,222.9685,2516.0
2021-12-13 13:35:00,232.15,232.15,231.97,231.97,1903.0,222.9493,222.9493,222.7765,222.7765,1903.0
2021-12-13 13:40:00,232.03,232.54,232.0,232.54,2148.0,222.8341,223.3239,222.8053,223.3239,2148.0
2021-12-13 13:45:00,232.51,232.54,232.3,232.3,3629.0,223.2951,223.3239,223.0934,223.0934,3629.0
2021-12-13 13:50:00,232.3,232.48,232.27,232.42,2865.0,223.0934,223.2662,223.0646,223.2086,2865.0
2021-12-13 13:55:00,232.56,232.9,232.56,232.8,1979.0,223.3431,223.6696,223.3431,223.5736,1979.0
2021-12-13 14:00:00,232.64,232.64,232.16,232.16,3248.0,223.4199,223.4199,222.9589,222.9589,3248.0
2021-12-13 14:05:00,232.21,232.26,232.01,232.26,2635.0,223.0069,223.055,222.8149,223.055,2635.0
2021-12-13 14:10:00,232.32,232.45,232.26,232.29,1323.0,223.1126,223.2374,223.055,223.0838,1323.0
2021-12-13 14:15:00,232.31,232.46,232.23,232.44,2893.0,223.103,223.247,223.0262,223.2278,2893.0
2021-12-13 14:20:00,232.5,232.66,232.49,232.62,1862.0,223.2855,223.4391,223.2758,223.4007,1862.0
2021-12-13 14:25:00,232.65,232.65,232.35,232.41,4250.0,223.4295,223.4295,223.1414,223.199,4250.0
2021-12-13 14:30:00,232.43,232.56,232.31,232.56,2500.0,223.2182,223.3431,223.103,223.3431,2500.0
2021-12-13 14:35:00,232.52,232.52,232.23,232.33,4033.0,223.3047,223.3047,223.0262,223.1222,4033.0
2021-12-13 14:40:00,232.31,232.38,232.1,232.1,3522.0,223.103,223.1702,222.9013,222.9013,3522.0
2021-12-13 14:45:00,232.15,232.16,232.08,232.16,1482.0,222.9493,222.9589,222.8821,222.9589,1482.0
2021-12-13 14:50:00,232.13,232.33,232.12,232.24,3630.0,222.9301,223.1222,222.9205,223.0358,3630.0
2021-12-13 14:55:00,232.2,232.26,232.17,232.22,2901.0,222.9973,223.055,222.9685,223.0165,2901.0
2021-12-13 15:00:00,232.26,232.26,231.81,231.81,8071.0,223.055,223.055,222.6228,222.6228,8071.0
2021-12-13 15:05:00,231.83,232.01,231.65,231.65,2004.0,222.642,222.8149,222.4691,222.4691,2004.0
2021-12-13 15:10:00,231.68,232.17,231.68,232.17,4170.0,222.4979,222.9685,222.4979,222.9685,4170.0
2021-12-13 15:15:00,232.15,232.2,231.84,231.91,10382.0,222.9493,222.9973,222.6516,222.7188,10382.0
2021-12-13 15:20:00,231.94,232.04,231.84,232.04,1650.0,222.7476,222.8437,222.6516,222.8437,1650.0
2021-12-13 15:25:00,232.04,232.1,231.83,231.98,8232.0,222.8437,222.9013,222.642,222.7861,8232.0
2021-12-13 15:30:00,231.97,232.13,231.94,232.09,9060.0,222.7765,222.9301,222.7476,222.8917,9060.0
2021-12-13 15:35:00,232.11,232.39,232.07,232.09,8695.0,222.9109,223.1798,222.8725,222.8917,8695.0
2021-12-13 15:40:00,232.16,232.36,232.1,232.1,9412.0,222.9589,223.151,222.9013,222.9013,9412.0
2021-12-13 15:45:00,232.16,232.29,231.86,231.86,12243.0,222.9589,223.0838,222.6708,222.6708,12243.0
2021-12-13 15:50:00,231.5,231.77,231.2,231.35,16721.0,222.3251,222.5844,222.037,222.181,16721.0
2021-12-13 15:55:00,231.42,231.44,231.11,231.42,42626.0,222.2483,222.2675,221.9505,222.2483,42626.0
2021-12-14 09:30:00,231.42,231.42,230.68,231.03,11478.0,222.2483,222.2483,221.5376,221.8737,11478.0
2021-12-14 09:35:00,230.65,231.59,230.63,231.24,5951.0,221.5088,222.4115,221.4896,222.0754,5951.0
2021-12-14 09:40:00,231.12,231.68,231.12,231.3,2497.0,221.9601,222.4979,221.9601,222.133,2497.0
2021-12-14 09:45:00,231.1,231.23,230.85,231.23,1268.0,221.9409,222.0658,221.7008,222.0658,1268.0
2021-12-14 09:50:00,231.15,231.15,230.33,230.57,2615.0,221.989,221.989,221.2015,221.4319,2615.0
2021-12-14 09:55:00,230.95,231.23,230.47,230.84,5438.0,221.7969,222.0658,221.3359,221.6912,5438.0
2021-12-14 10:00:00,230.83,231.01,230.48,230.66,3536.0,221.6816,221.8545,221.3455,221.5184,3536.0
2021-12-14 10:05:00,230.69,231.02,230.67,230.67,3047.0,221.5472,221.8641,221.528,221.528,3047.0
2021-12-14 10:10:00,230.56,230.86,230.24,230.53,8662.0,221.4223,221.7104,221.115,221.3935,8662.0
2021-12-14 10:15:00,230.42,230.69,230.2,230.41,4630.0,221.2879,221.5472,221.0766,221.2783,4630.0
2021-12-14 10:20:00,230.33,230.86,230.12,230.72,6039.0,221.2015,221.7104,220.9998,221.576,6039.0
2021-12-14 10:25:00,230.89,230.98,230.6,230.8,5011.0,221.7393,221.8257,221.4608,221.6528,5011.0
2021-12-14 10:30:00,230.55,230.55,230.2,230.3,3420.0,221.4127,221.4127,221.0766,221.1726,3420.0
2021-12-14 10:35:00,230.2,230.34,229.46,229.46,8238.0,221.0766,221.2111,220.3659,220.3659,8238.0
2021-12-14 10:40:00,229.49,229.65,228.86,228.96,10238.0,220.3947,220.5484,219.7897,219.8857,10238.0
2021-12-14 10:45:00,228.85,229.31,228.85,229.1,4986.0,219.7801,220.2219,219.7801,220.0202,4986.0
2021-12-14 10:50:00,228.82,228.99,228.64,228.64,2449.0,219.7513,219.9146,219.5784,219.5784,2449.0
2021-12-14 10:55:00,228.36,229.1,228.31,229.02,3183.0,219.3095,220.0202,219.2615,219.9434,3183.0
2021-12-14 11:00:00,229.04,229.42,228.9,229.42,5043.0,219.9626,220.3275,219.8281,220.3275,5043.0
2021-12-14 11:05:00,229.57,229.63,229.22,229.31,2376.0,220.4716,220.5292,220.1354,220.2219,2376.0
2021-12-14 11:10:00,229.44,229.63,229.37,229.63,3155.0,220.3467,220.5292,220.2795,220.5292,3155.0
2021-12-14 11:15:00,229.65,229.65,229.12,229.43,5333.0,220.5484,220.5484,220.0394,220.3371,5333.0
2021-12-14 11:20:00,229.48,229.84,229.35,229.81,4888.0,220.3851,220.7309,220.2603,220.7021,4888.0
2021-12-14 11:25:00,229.78,230.16,229.51,230.16,3002.0,220.6733,221.0382,220.414,221.0382,3002.0
2021-12-14 11:30:00,230.1,230.1,229.77,229.84,2905.0,220.9806,220.9806,220.6636,220.7309,2905.0
2021-12-14 11:35:00,229.82,229.88,229.65,229.79,1700.0,220.7117,220.7693,220.5484,220.6829,1700.0
2021-12-14 11:40:00,229.83,229.94,229.46,229.61,2932.0,220.7213,220.8269,220.3659,220.51,2932.0
2021-12-14 11:45:00,229.54,229.68,229.14,229.15,2855.0,220.4428,220.5772,220.0586,220.0682,2855.0
2021-12-14 11:50:00,229.06,229.38,228.99,228.99,4541.0,219.9818,220.2891,219.9146,219.9146,4541.0
2021-12-14 11:55:00,228.98,228.98,228.53,228.7,4518.0,219.905,219.905,219.4728,219.6361,4518.0
2021-12-14 12:00:00,228.58,228.62,228.38,228.38,1681.0,219.5208,219.5592,219.3287,219.3287,1681.0
2021-12-14 12:05:00,228.34,228.49,228.2,228.41,2844.0,219.2903,219.4344,219.1559,219.3575,2844.0
2021-12-14 12:10:00,228.38,228.5,228.23,228.27,2329.0,219.3287,219.444,219.1847,219.2231,2329.0
2021-12-14 12:15:00,228.19,228.39,228.12,228.39,2215.0,219.1463,219.3383,219.079,219.3383,2215.0
2021-12-14 12:20:00,228.36,228.75,228.34,228.67,3255.0,219.3095,219.6841,219.2903,219.6072,3255.0
2021-12-14 12:25:00,228.6,229.06,228.6,229.01,3043.0,219.54,219.9818,219.54,219.9338,3043.0
2021-12-14 12:30:00,228.97,229.0,228.75,228.99,1320.0,219.8954,219.9242,219.6841,219.9146,1320.0
2021-12-14 12:35:00,229.07,229.13,228.69,228.75,1864.0,219.9914,220.049,219.6264,219.6841,1864.0
2021-12-14 12:40:00,228.62,228.62,228.21,228.35,1737.0,219.5592,219.5592,219.1655,219.2999,1737.0
2021-12-14 12:45:00,228.22,228.37,228.0,228.11,2171.0,219.1751,219.3191,218.9638,219.0694,2171.0
2021-12-14 12:50:00,228.21,228.32,228.11,228.15,2319.0,219.1655,219.2711,219.0694,219.1079,2319.0
2021-12-14 12:55:00,228.23,228.57,228.19,228.57,3565.0,219.1847,219.5112,219.1463,219.5112,3565.0
2021-12-14 13:00:00,228.5,228.73,228.43,228.56,3460.0,219.444,219.6649,219.3768,219.5016,3460.0
2021-12-14 13:05:00,228.53,228.6,228.51,228.51,1123.0,219.4728,219.54,219.4536,219.4536,1123.0
2021-12-14 13:10:00,228.51,228.54,228.36,228.54,2985.0,219.4536,219.4824,219.3095,219.4824,2985.0
2021-12-14 13:15:00,228.55,228.56,228.5,228.53,600.0,219.492,219.5016,219.444,219.4728,600.0
2021-12-14 13:20:00,228.57,228.61,228.5,228.54,1675.0,219.5112,219.5496,219.444,219.4824,1675.0
2021-12-14 13:25:00,228.53,228.76,228.5,228.67,1604.0,219.4728,219.6937,219.444,219.6072,1604.0
2021-12-14 13:30:00,228.61,228.61,228.49,228.52,1530.0,219.5496,219.5496,219.4344,219.4632,1530.0
2021-12-14 13:35:00,228.58,228.63,228.39,228.39,2229.0,219.5208,219.5688,219.3383,219.3383,2229.0
2021-12-14 13:40:00,228.33,228.35,228.13,228.32,2248.0,219.2807,219.2999,219.0886,219.2711,2248.0
2021-12-14 13:45:00,228.39,228.44,228.12,228.12,1184.0,219.3383,219.3864,219.079,219.079,1184.0
2021-12-14 13:50:00,228.17,228.24,228.0,228.04,2598.0,219.1271,219.1943,218.9638,219.0022,2598.0
2021-12-14 13:55:00,228.03,228.11,228.02,228.09,1353.0,218.9926,219.0694,218.983,219.0502,1353.0
2021-12-14 14:00:00,228.08,228.48,228.08,228.48,3108.0,219.0406,219.4248,219.0406,219.4248,3108.0
2021-12-14 14:05:00,228.37,228.48,228.26,228.37,4513.0,219.3191,219.4248,219.2135,219.3191,4513.0
2021-12-14 14:10:00,228.38,228.57,228.38,228.55,1224.0,219.3287,219.5112,219.3287,219.492,1224.0
2021-12-14 14:15:00,228.63,228.81,228.59,228.68,1630.0,219.5688,219.7417,219.5304,219.6168,1630.0
2021-12-14 14:20:00,228.76,228.8,228.59,228.8,980.0,219.6937,219.7321,219.5304,219.7321,980.0
2021-12-14 14:25:00,228.73,228.73,228.45,228.45,2401.0,219.6649,219.6649,219.396,219.396,2401.0
2021-12-14 14:30:00,228.4,228.43,228.17,228.43,1844.0,219.3479,219.3768,219.1271,219.3768,1844.0
2021-12-14 14:35:00,228.4,228.48,228.29,228.34,2302.0,219.3479,219.4248,219.2423,219.2903,2302.0
2021-12-14 14:40:00,228.44,228.59,228.39,228.41,2794.0,219.3864,219.5304,219.3383,219.3575,2794.0
2021-12-14 14:45:00,228.39,228.61,228.39,228.6,1765.0,219.3383,219.5496,219.3383,219.54,1765.0
2021-12-14 14:50:00,228.46,228.48,228.2,228.34,5942.0,219.4056,219.4248,219.1559,219.2903,5942.0
2021-12-14 14:55:00,228.38,228.5,228.29,228.46,6003.0,219.3287,219.444,219.2423,219.4056,6003.0
2021-12-14 15:00:00,228.85,228.97,228.63,228.76,2095.0,219.7801,219.8954,219.5688,219.6937,2095.0
2021-12-14 15:05:00,228.72,228.9,228.52,228.67,2602.0,219.6553,219.8281,219.4632,219.6072,2602.0
2021-12-14 15:10:00,228.78,228.79,228.58,228.76,3005.0,219.7129,219.7225,219.5208,219.6937,3005.0
2021-12-14 15:15:00,228.8,228.91,228.63,228.85,2949.0,219.7321,219.8377,219.5688,219.7801,2949.0
2021-12-14 15:20:00,228.91,229.0,228.86,229.0,3809.0,219.8377,219.9242,219.7897,219.9242,3809.0
2021-12-14 15:25:00,228.97,229.02,228.69,229.02,4372.0,219.8954,219.9434,219.6264,219.9434,4372.0
2021-12-14 15:30:00,228.92,229.1,228.87,229.02,4761.0,219.8473,220.0202,219.7993,219.9434,4761.0
2021-12-14 15:35:00,229.18,229.34,229.17,229.27,8315.0,220.097,220.2507,220.0874,220.1835,8315.0
2021-12-14 15:40:00,229.28,229.37,228.84,228.84,8732.0,220.1931,220.2795,219.7705,219.7705,8732.0
2021-12-14 15:45:00,228.83,229.17,228.69,228.69,8588.0,219.7609,220.0874,219.6264,219.6264,8588.0
2021-12-14 15:50:00,228.8,228.96,228.4,228.56,18056.0,219.7321,219.8857,219.3479,219.5016,18056.0
2021-12-14 15:55:00,228.45,228.95,228.34,228.83,29309.0,219.396,219.8761,219.2903,219.7609,29309.0
2021-12-15 09:30:00,228.8,229.27,227.72,227.75,16483.0,219.7321,220.1835,218.6949,218.7237,16483.0
2021-12-15 09:35:00,228.22,228.48,227.74,228.39,4794.0,219.1751,219.4248,218.7141,219.3383,4794.0
2021-12-15 09:40:00,228.47,228.66,228.09,228.34,1920.0,219.4152,219.5976,219.0502,219.2903,1920.0
2021-12-15 09:45:00,228.28,228.62,228.24,228.24,1835.0,219.2327,219.5592,219.1943,219.1943,1835.0
2021-12-15 09:50:00,228.38,228.55,228.34,228.55,908.0,219.3287,219.492,219.2903,219.492,908.0
2021-12-15 09:55:00,228.62,228.75,227.67,227.75,6453.0,219.5592,219.6841,218.6469,218.7237,6453.0
2021-12-15 10:00:00,227.63,227.68,226.31,227.49,15235.0,218.6085,218.6565,217.3408,218.474,15235.0
2021-12-15 10:05:00,227.5,227.73,227.35,227.61,2184.0,218.4836,218.7045,218.3396,218.5893,2184.0
2021-12-15 10:10:00,227.61,227.77,227.37,227.37,3303.0,218.5893,218.7429,218.3588,218.3588,3303.0
2021-12-15 10:15:00,227.56,227.8,227.43,227.56,6201.0,218.5412,218.7717,218.4164,218.5412,6201.0
2021-12-15 10:20:00,227.74,227.87,227.34,227.34,6284.0,218.7141,218.8389,218.33,218.33,6284.0
2021-12-15 10:25:00,227.38,227.58,227.33,227.51,2588.0,218.3684,218.5604,218.3203,218.4932,2588.0
2021-12-15 10:30:00,227.6,227.69,227.48,227.49,1300.0,218.5796,218.6661,218.4644,218.474,1300.0
2021-12-15 10:35:00,227.46,227.99,227.37,227.87,6603.0,218.4452,218.9542,218.3588,218.8389,6603.0
2021-12-15 10:40:00,227.95,228.01,227.84,227.93,801.0,218.9158,218.9734,218.8101,218.8966,801.0
2021-12-15 10:45:00,227.98,227.99,227.77,227.79,2280.0,218.9446,218.9542,218.7429,218.7621,2280.0
2021-12-15 10:50:00,227.78,227.86,227.49,227.73,5359.0,218.7525,218.8293,218.474,218.7045,5359.0
2021-12-15 10:55:00,227.73,227.75,227.52,227.74,6150.0,218.7045,218.7237,218.5028,218.7141,6150.0
2021-12-15 11:00:00,227.66,228.1,227.64,227.98,4978.0,218.6373,219.0598,218.6181,218.9446,4978.0
2021-12-15 11:05:00,227.83,227.91,227.67,227.67,2106.0,218.8005,218.8774,218.6469,218.6469,2106.0
2021-12-15 11:10:00,227.7,227.97,227.56,227.65,4447.0,218.6757,218.935,218.5412,218.6277,4447.0
2021-12-15 11:15:00,227.6,227.76,227.46,227.46,4333.0,218.5796,218.7333,218.4452,218.4452,4333.0
2021-12-15 11:20:00,227.48,227.79,227.48,227.79,2730.0,218.4644,218.7621,218.4644,218.7621,2730.0
2021-12-15 11:25:00,227.8,227.8,227.47,227.69,1430.0,218.7717,218.7717,218.4548,218.6661,1430.0
2021-12-15 11:30:00,227.6,227.8,227.54,227.64,2897.0,218.5796,218.7717,218.522,218.6181,2897.0
2021-12-15 11:35:00,227.79,227.91,227.71,227.81,2348.0,218.7621,218.8774,218.6853,218.7813,2348.0
2021-12-15 11:40:00,227.81,228.16,227.81,228.1,1534.0,218.7813,219.1175,218.7813,219.0598,1534.0
2021-12-15 11:45:00,228.03,228.24,228.03,228.17,1092.0,218.9926,219.1943,218.9926,219.1271,1092.0
2021-12-15 11:50:00,228.31,228.49,228.27,228.45,1303.0,219.2615,219.4344,219.2231,219.396,1303.0
2021-12-15 11:55:00,228.45,228.82,228.4,228.58,4717.0,219.396,219.7513,219.3479,219.5208,4717.0
2021-12-15 12:00:00,228.58,228.75,228.49,228.49,1200.0,219.5208,219.6841,219.4344,219.4344,1200.0
2021-12-15 12:05:00,228.41,228.49,228.33,228.33,1202.0,219.3575,219.4344,219.2807,219.2807,1202.0
2021-12-15 12:10:00,228.43,228.6,228.43,228.6,694.0,219.3768,219.54,219.3768,219.54,694.0
2021-12-15 12:15:00,228.58,228.68,228.33,228.33,1468.0,219.5208,219.6168,219.2807,219.2807,1468.0
2021-12-15 12:20:00,228.33,228.33,228.11,228.22,2010.0,219.2807,219.2807,219.0694,219.1751,2010.0
2021-12-15 12:25:00,228.15,228.56,228.15,228.56,1035.0,219.1079,219.5016,219.1079,219.5016,1035.0
2021-12-15 12:30:00,228.53,228.66,228.53,228.63,1460.0,219.4728,219.5976,219.4728,219.5688,1460.0
2021-12-15 12:35:00,228.67,228.67,228.5,228.57,1331.0,219.6072,219.6072,219.444,219.5112,1331.0
2021-12-15 12:40:00,228.67,228.74,228.61,228.63,1300.0,219.6072,219.6745,219.5496,219.5688,1300.0
2021-12-15 12:45:00,228.68,228.91,228.62,228.86,2375.0,219.6168,219.8377,219.5592,219.7897,2375.0
2021-12-15 12:50:00,228.83,229.04,228.83,229.04,501.0,219.7609,219.9626,219.7609,219.9626,501.0
2021-12-15 12:55:00,229.05,229.13,228.97,229.03,2026.0,219.9722,220.049,219.8954,219.953,2026.0
2021-12-15 13:00:00,228.95,228.95,228.81,228.81,1378.0,219.8761,219.8761,219.7417,219.7417,1378.0
2021-12-15 13:05:00,228.79,228.85,228.74,228.85,1300.0,219.7225,219.7801,219.6745,219.7801,1300.0
2021-12-15 13:10:00,228.76,228.76,228.54,228.7,973.0,219.6937,219.6937,219.4824,219.6361,973.0
2021-12-15 13:15:00,228.66,228.87,228.66,228.78,694.0,219.5976,219.7993,219.5976,219.7129,694.0
2021-12-15 13:20:00,228.69,228.69,228.63,228.67,1008.0,219.6264,219.6264,219.5688,219.6072,1008.0
2021-12-15 13:25:00,228.62,228.62,228.44,228.52,2122.0,219.5592,219.5592,219.3864,219.4632,2122.0
2021-12-15 13:30:00,228.59,228.98,228.54,228.79,2347.0,219.5304,219.905,219.4824,219.7225,2347.0
2021-12-15 13:35:00,228.78,228.87,228.62,228.62,1234.0,219.7129,219.7993,219.5592,219.5592,1234.0
2021-12-15 13:40:00,228.57,228.57,228.39,228.43,4636.0,219.5112,219.5112,219.3383,219.3768,4636.0
2021-12-15 13:45:00,228.52,228.68,228.44,228.44,2001.0,219.4632,219.6168,219.3864,219.3864,2001.0
2021-12-15 13:50:00,228.48,228.48,228.2,228.2,1410.0,219.4248,219.4248,219.1559,219.1559,1410.0
2021-12-15 13:55:00,228.28,228.39,227.98,228.05,8184.0,219.2327,219.3383,218.9446,219.0118,8184.0
2021-12-15 14:00:00,227.95,228.28,227.24,228.28,1637.0,218.9158,219.2327,218.2339,219.2327,1637.0
2021-12-15 14:05:00,228.74,228.91,228.34,228.46,2964.0,219.6745,219.8377,219.2903,219.4056,2964.0
2021-12-15 14:10:00,228.45,229.07,228.44,228.97,1488.0,219.396,219.9914,219.3864,219.8954,1488.0
2021-12-15 14:15:00,229.23,229.37,229.14,229.15,1942.0,220.145,220.2795,220.0586,220.0682,1942.0
2021-12-15 14:20:00,228.95,228.96,228.18,228.18,5564.0,219.8761,219.8857,219.1367,219.1367,5564.0
2021-12-15 14:25:00,228.26,228.35,227.79,228.17,5610.0,219.2135,219.2999,218.7621,219.1271,5610.0
2021-12-15 14:30:00,228.14,228.4,227.96,227.96,4524.0,219.0982,219.3479,218.9254,218.9254,4524.0
2021-12-15 14:35:00,227.99,228.3,227.94,228.3,6118.0,218.9542,219.2519,218.9062,219.2519,6118.0
2021-12-15 14:40:00,228.2,228.69,228.2,228.52,2600.0,219.1559,219.6264,219.1559,219.4632,2600.0
2021-12-15 14:45:00,228.61,228.73,228.42,228.43,1344.0,219.5496,219.6649,219.3672,219.3768,1344.0
2021-12-15 14:50:00,228.51,228.8,228.19,228.22,8182.0,219.4536,219.7321,219.1463,219.1751,8182.0
2021-12-15 14:55:00,228.36,228.36,227.83,227.9,2633.0,219.3095,219.3095,218.8005,218.8678,2633.0
2021-12-15 15:00:00,228.01,228.48,227.97,228.4,3873.0,218.9734,219.4248,218.935,219.3479,3873.0
2021-12-15 15:05:00,228.17,228.96,228.17,228.93,4920.0,219.1271,219.8857,219.1271,219.8569,4920.0
2021-12-15 15:10:00,228.86,229.09,228.71,229.04,5410.0,219.7897,220.0106,219.6457,219.9626,5410.0
2021-12-15 15:15:00,229.04,229.62,229.04,229.23,6416.0,219.9626,220.5196,219.9626,220.145,6416.0
2021-12-15 15:20:00,229.23,229.6,229.23,229.4,9054.0,220.145,220.5004,220.145,220.3083,9054.0
2021-12-15 15:25:00,229.49,229.5,229.23,229.42,8020.0,220.3947,220.4043,220.145,220.3275,8020.0
2021-12-15 15:30:00,229.46,229.48,228.84,228.96,8649.0,220.3659,220.3851,219.7705,219.8857,8649.0
2021-12-15 15:35:00,229.02,229.43,229.02,229.41,4684.0,219.9434,220.3371,219.9434,220.3179,4684.0
2021-12-15 15:40:00,229.44,229.55,228.64,228.73,9823.0,220.3467,220.4524,219.5784,219.6649,9823.0
2021-12-15 15:45:00,228.67,228.89,228.1,228.1,5610.0,219.6072,219.8185,219.0598,219.0598,5610.0
2021-12-15 15:50:00,228.06,229.01,227.82,228.9,21898.0,219.0214,219.9338,218.7909,219.8281,21898.0
2021-12-15 15:55:00,228.97,229.52,228.89,228.98,64886.0,219.8954,220.4236,219.8185,219.905,64886.0
2021-12-16 09:30:00,228.9,229.01,227.48,227.99,24495.0,219.8281,219.9338,218.4644,218.9542,24495.0
2021-12-16 09:35:00,227.89,228.39,227.51,227.9,6118.0,218.8582,219.3383,218.4932,218.8678,6118.0
2021-12-16 09:40:00,228.13,228.13,227.32,227.93,10396.0,219.0886,219.0886,218.3107,218.8966,10396.0
2021-12-16 09:45:00,227.95,228.42,227.82,228.23,12927.0,218.9158,219.3672,218.7909,219.1847,12927.0
2021-12-16 09:50:00,228.27,229.18,228.19,229.18,9542.0,219.2231,220.097,219.1463,220.097,9542.0
2021-12-16 09:55:00,229.04,229.04,228.73,228.76,8085.0,219.9626,219.9626,219.6649,219.6937,8085.0
2021-12-16 10:00:00,228.88,229.26,228.51,228.58,9408.0,219.8089,220.1739,219.4536,219.5208,9408.0
2021-12-16 10:05:00,228.74,228.74,228.12,228.25,6493.0,219.6745,219.6745,219.079,219.2039,6493.0
2021-12-16 10:10:00,228.28,228.48,227.92,228.28,8601.0,219.2327,219.4248,218.887,219.2327,8601.0
2021-12-16 10:15:00,228.27,228.63,228.2,228.43,4102.0,219.2231,219.5688,219.1559,219.3768,4102.0
2021-12-16 10:20:00,228.44,228.53,228.32,228.48,6701.0,219.3864,219.4728,219.2711,219.4248,6701.0
2021-12-16 10:25:00,228.47,228.97,228.47,228.55,5491.0,219.4152,219.8954,219.4152,219.492,5491.0
2021-12-16 10:30:00,228.54,228.84,228.54,228.73,3092.0,219.4824,219.7705,219.4824,219.6649,3092.0
2021-12-16 10:35:00,228.67,229.03,228.62,229.03,8754.0,219.6072,219.953,219.5592,219.953,8754.0
2021-12-16 10:40:00,229.22,229.38,228.99,229.38,5187.0,220.1354,220.2891,219.9146,220.2891,5187.0
2021-12-16 10:45:00,229.34,229.51,229.2,229.44,17665.0,220.2507,220.414,220.1162,220.3467,17665.0
2021-12-16 10:50:00,229.37,229.58,229.0,229.58,7652.0,220.2795,220.4812,219.9242,220.4812,7652.0
2021-12-16 10:55:00,229.7,230.0,229.7,229.86,7010.0,220.5964,220.8845,220.5964,220.7501,7010.0
2021-12-16 11:00:00,229.85,230.09,229.72,229.72,8477.0,220.7405,220.971,220.6156,220.6156,8477.0
2021-12-16 11:05:00,229.69,230.21,229.45,230.21,7811.0,220.5868,221.0862,220.3563,221.0862,7811.0
2021-12-16 11:10:00,230.12,230.57,230.02,230.28,7724.0,220.9998,221.4319,220.9037,221.1534,7724.0
2021-12-16 11:15:00,230.28,230.5,229.81,229.81,11911.0,221.1534,221.3647,220.7021,220.7021,11911.0
2021-12-16 11:20:00,229.91,230.21,229.88,230.08,4980.0,220.7981,221.0862,220.7693,220.9614,4980.0
2021-12-16 11:25:00,230.1,230.38,230.02,230.02,3741.0,220.9806,221.2495,220.9037,220.9037,3741.0
2021-12-16 11:30:00,229.97,230.21,229.94,230.17,4550.0,220.8557,221.0862,220.8269,221.0478,4550.0
2021-12-16 11:35:00,230.17,230.46,230.17,230.18,4407.0,221.0478,221.3263,221.0478,221.0574,4407.0
2021-12-16 11:40:00,230.24,230.44,230.15,230.25,4309.0,221.115,221.3071,221.0286,221.1246,4309.0
2021-12-16 11:45:00,230.31,230.34,230.16,230.28,1800.0,221.1822,221.2111,221.0382,221.1534,1800.0
2021-12-16 11:50:00,230.17,230.3,229.99,230.21,2974.0,221.0478,221.1726,220.8749,221.0862,2974.0
2021-12-16 11:55:00,230.23,230.36,230.2,230.34,3417.0,221.1054,221.2303,221.0766,221.2111,3417.0
2021-12-16 12:00:00,230.35,230.59,230.24,230.47,5879.0,221.2207,221.4511,221.115,221.3359,5879.0
2021-12-16 12:05:00,230.47,230.69,230.41,230.43,2985.0,221.3359,221.5472,221.2783,221.2975,2985.0
2021-12-16 12:10:00,230.53,230.64,230.43,230.47,3053.0,221.3935,221.4992,221.2975,221.3359,3053.0
2021-12-16 12:15:00,230.38,230.75,230.28,230.75,8340.0,221.2495,221.6048,221.1534,221.6048,8340.0
2021-12-16 12:20:00,230.74,231.11,230.74,231.03,5980.0,221.5952,221.9505,221.5952,221.8737,5980.0
2021-12-16 12:25:00,230.92,230.92,230.57,230.74,8931.0,221.7681,221.7681,221.4319,221.5952,8931.0
2021-12-16 12:30:00,230.74,231.1,230.59,230.86,12366.0,221.5952,221.9409,221.4511,221.7104,12366.0
2021-12-16 12:35:00,230.88,231.29,230.78,231.14,5441.0,221.7297,222.1234,221.6336,221.9794,5441.0
2021-12-16 12:40:00,231.2,231.22,231.01,231.03,3875.0,222.037,222.0562,221.8545,221.8737,3875.0
2021-12-16 12:45:00,231.21,231.29,230.81,230.95,5476.0,222.0466,222.1234,221.6624,221.7969,5476.0
2021-12-16 12:50:00,230.95,230.95,230.46,230.67,8299.0,221.7969,221.7969,221.3263,221.528,8299.0
2021-12-16 12:55:00,230.69,230.78,230.42,230.56,7361.0,221.5472,221.6336,221.2879,221.4223,7361.0
2021-12-16 13:00:00,230.69,231.16,230.64,231.06,3612.0,221.5472,221.9986,221.4992,221.9025,3612.0
2021-12-16 13:05:00,230.95,231.43,230.95,231.43,4212.0,221.7969,222.2579,221.7969,222.2579,4212.0
2021-12-16 13:10:00,231.44,231.62,231.44,231.6,5848.0,222.2675,222.4403,222.2675,222.4211,5848.0
2021-12-16 13:15:00,231.5,231.61,231.14,231.15,2847.0,222.3251,222.4307,221.9794,221.989,2847.0
2021-12-16 13:20:00,231.24,231.32,231.06,231.06,2964.0,222.0754,222.1522,221.9025,221.9025,2964.0
2021-12-16 13:25:00,231.06,231.06,230.54,230.66,3966.0,221.9025,221.9025,221.4031,221.5184,3966.0
2021-12-16 13:30:00,230.57,230.58,230.11,230.16,7606.0,221.4319,221.4415,220.9902,221.0382,7606.0
2021-12-16 13:35:00,230.1,230.43,230.1,230.31,3313.0,220.9806,221.2975,220.9806,221.1822,3313.0
2021-12-16 13:40:00,230.44,230.67,230.43,230.53,4110.0,221.3071,221.528,221.2975,221.3935,4110.0
2021-12-16 13:45:00,230.58,230.74,230.33,230.62,6038.0,221.4415,221.5952,221.2015,221.48,6038.0
2021-12-16 13:50:00,230.59,230.61,230.41,230.41,2426.0,221.4511,221.4704,221.2783,221.2783,2426.0
2021-12-16 13:55:00,230.4,230.4,230.22,230.33,2800.0,221.2687,221.2687,221.0958,221.2015,2800.0
2021-12-16 14:00:00,230.27,230.53,230.27,230.44,8938.0,221.1438,221.3935,221.1438,221.3071,8938.0
2021-12-16 14:05:00,230.51,230.52,230.17,230.24,3380.0,221.3743,221.3839,221.0478,221.115,3380.0
2021-12-16 14:10:00,230.16,230.32,230.03,230.21,4991.0,221.0382,221.1918,220.9133,221.0862,4991.0
2021-12-16 14:15:00,230.34,230.45,230.13,230.45,6651.0,221.2111,221.3167,221.0094,221.3167,6651.0
2021-12-16 14:20:00,230.24,230.33,230.15,230.28,3693.0,221.115,221.2015,221.0286,221.1534,3693.0
2021-12-16 14:25:00,230.17,230.37,230.1,230.11,5726.0,221.0478,221.2399,220.9806,220.9902,5726.0
2021-12-16 14:30:00,229.97,230.13,229.86,229.91,2150.0,220.8557,221.0094,220.7501,220.7981,2150.0
2021-12-16 14:35:00,229.92,230.27,229.84,230.21,6364.0,220.8077,221.1438,220.7309,221.0862,6364.0
2021-12-16 14:40:00,230.3,230.33,229.96,229.96,2752.0,221.1726,221.2015,220.8461,220.8461,2752.0
2021-12-16 14:45:00,229.91,229.92,229.12,229.12,4334.0,220.7981,220.8077,220.0394,220.0394,4334.0
2021-12-16 14:50:00,229.18,229.31,229.02,229.03,4368.0,220.097,220.2219,219.9434,219.953,4368.0
2021-12-16 14:55:00,229.15,229.71,229.14,229.71,4597.0,220.0682,220.606,220.0586,220.606,4597.0
2021-12-16 15:00:00,229.6,229.73,229.52,229.64,3670.0,220.5004,220.6252,220.4236,220.5388,3670.0
2021-12-16 15:05:00,229.73,229.96,229.58,229.7,5257.0,220.6252,220.8461,220.4812,220.5964,5257.0
2021-12-16 15:10:00,229.6,229.61,229.01,229.39,5715.0,220.5004,220.51,219.9338,220.2987,5715.0
2021-12-16 15:15:00,229.33,229.61,229.25,229.53,4675.0,220.2411,220.51,220.1643,220.4332,4675.0
2021-12-16 15:20:00,229.58,229.81,229.58,229.63,7417.0,220.4812,220.7021,220.4812,220.5292,7417.0
2021-12-16 15:25:00,229.68,230.49,229.68,230.41,4607.0,220.5772,221.3551,220.5772,221.2783,4607.0
2021-12-16 15:30:00,230.41,230.49,230.06,230.39,9235.0,221.2783,221.3551,220.9422,221.2591,9235.0
2021-12-16 15:35:00,230.44,230.99,230.22,230.92,12237.0,221.3071,221.8353,221.0958,221.7681,12237.0
2021-12-16 15:40:00,230.86,231.29,230.18,230.25,17208.0,221.7104,222.1234,221.0574,221.1246,17208.0
2021-12-16 15:45:00,230.26,230.53,230.02,230.02,15662.0,221.1342,221.3935,220.9037,220.9037,15662.0
2021-12-16 15:50:00,230.07,230.89,230.04,230.26,25803.0,220.9518,221.7393,220.9229,221.1342,25803.0
2021-12-16 15:55:00,230.26,230.6,229.77,229.78,85587.0,221.1342,221.4608,220.6636,220.6733,85587.0
2021-12-17 09:30:00,230.31,230.31,228.68,229.8,301380.0,221.1822,221.1822,219.6168,220.6925,301380.0
2021-12-17 09:35:00,229.55,229.77,228.18,228.57,6687.0,220.4524,220.6636,219.1367,219.5112,6687.0
2021-12-17 09:40:00,228.41,229.63,228.29,229.63,12838.0,219.3575,220.5292,219.2423,220.5292,12838.0
2021-12-17 09:45:00,229.55,229.6,228.88,229.16,11381.0,220.4524,220.5004,219.8089,220.0778,11381.0
2021-12-17 09:50:00,229.25,229.44,228.37,228.37,7121.0,220.1643,220.3467,219.3191,219.3191,7121.0
2021-12-17 09:55:00,228.16,228.64,228.16,228.64,6202.0,219.1175,219.5784,219.1175,219.5784,6202.0
2021-12-17 10:00:00,228.25,228.25,226.89,227.29,3372.0,219.2039,219.2039,217.8978,218.2819,3372.0
2021-12-17 10:05:00,227.11,227.23,226.64,227.15,6487.0,218.1091,218.2243,217.6577,218.1475,6487.0
2021-12-17 10:10:00,227.16,227.47,226.67,226.67,4427.0,218.1571,218.4548,217.6865,217.6865,4427.0
2021-12-17 10:15:00,226.34,226.6,226.25,226.42,4524.0,217.3696,217.6193,217.2832,217.4464,4524.0
2021-12-17 10:20:00,226.58,226.58,226.0,226.42,9942.0,217.6001,217.6001,217.0431,217.4464,9942.0
2021-12-17 10:25:00,226.43,226.67,226.19,226.27,2384.0,217.456,217.6865,217.2255,217.3024,2384.0
2021-12-17 10:30:00,226.2,227.04,226.05,226.78,4480.0,217.2351,218.0418,217.0911,217.7921,4480.0
2021-12-17 10:35:00,226.78,227.4,226.73,227.07,7865.0,217.7921,218.3876,217.7441,218.0707,7865.0
2021-12-17 10:40:00,227.09,227.48,226.89,227.4,3449.0,218.0899,218.4644,217.8978,218.3876,3449.0
2021-12-17 10:45:00,227.43,227.93,227.43,227.65,4481.0,218.4164,218.8966,218.4164,218.6277,4481.0
2021-12-17 10:50:00,227.75,228.67,227.7,228.55,5200.0,218.7237,219.6072,218.6757,219.492,5200.0
2021-12-17 10:55:00,228.45,228.46,227.98,228.3,4197.0,219.396,219.4056,218.9446,219.2519,4197.0
2021-12-17 11:00:00,228.1,228.29,228.01,228.12,5522.0,219.0598,219.2423,218.9734,219.079,5522.0
2021-12-17 11:05:00,228.04,228.37,228.0,228.16,2771.0,219.0022,219.3191,218.9638,219.1175,2771.0
2021-12-17 11:10:00,228.24,228.89,228.23,228.89,1902.0,219.1943,219.8185,219.1847,219.8185,1902.0
2021-12-17 11:15:00,228.74,229.56,228.7,229.56,4374.0,219.6745,220.462,219.6361,220.462,4374.0
2021-12-17 11:20:00,229.52,229.55,229.06,229.15,3269.0,220.4236,220.4524,219.9818,220.0682,3269.0
2021-12-17 11:25:00,229.07,229.29,229.06,229.26,3518.0,219.9914,220.2027,219.9818,220.1739,3518.0
2021-12-17 11:30:00,229.19,229.34,228.65,228.65,3121.0,220.1066,220.2507,219.588,219.588,3121.0
2021-12-17 11:35:00,228.52,228.56,228.06,228.06,3282.0,219.4632,219.5016,219.0214,219.0214,3282.0
2021-12-17 11:40:00,228.15,228.39,227.59,227.59,3500.0,219.1079,219.3383,218.57,218.57,3500.0
2021-12-17 11:45:00,227.63,227.63,227.17,227.21,4647.0,218.6085,218.6085,218.1667,218.2051,4647.0
2021-12-17 11:50:00,227.35,227.61,227.21,227.21,4052.0,218.3396,218.5893,218.2051,218.2051,4052.0
2021-12-17 11:55:00,227.09,227.47,227.09,227.47,3399.0,218.0899,218.4548,218.0899,218.4548,3399.0
2021-12-17 12:00:00,227.35,227.35,226.96,227.06,6072.0,218.3396,218.3396,217.965,218.0611,6072.0
2021-12-17 12:05:00,227.14,227.14,226.82,226.95,2769.0,218.1379,218.1379,217.8306,217.9554,2769.0
2021-12-17 12:10:00,226.96,227.45,226.85,227.41,5238.0,217.965,218.4356,217.8594,218.3972,5238.0
2021-12-17 12:15:00,227.36,227.62,227.29,227.52,4226.0,218.3492,218.5989,218.2819,218.5028,4226.0
2021-12-17 12:20:00,227.32,227.67,227.32,227.4,2519.0,218.3107,218.6469,218.3107,218.3876,2519.0
2021-12-17 12:25:00,227.29,227.67,227.29,227.67,5201.0,218.2819,218.6469,218.2819,218.6469,5201.0
2021-12-17 12:30:00,227.78,228.46,227.75,228.26,3125.0,218.7525,219.4056,218.7237,219.2135,3125.0
2021-12-17 12:35:00,228.34,228.56,228.22,228.34,1533.0,219.2903,219.5016,219.1751,219.2903,1533.0
2021-12-17 12:40:00,228.28,228.46,228.28,228.33,2064.0,219.2327,219.4056,219.2327,219.2807,2064.0
2021-12-17 12:45:00,228.32,228.32,228.08,228.2,3874.0,219.2711,219.2711,219.0406,219.1559,3874.0
2021-12-17 12:50:00,228.15,228.23,227.81,228.23,2989.0,219.1079,219.1847,218.7813,219.1847,2989.0
2021-12-17 12:55:00,228.27,228.4,228.15,228.29,2225.0,219.2231,219.3479,219.1079,219.2423,2225.0
2021-12-17 13:00:00,228.23,228.72,228.13,228.72,10774.0,219.1847,219.6553,219.0886,219.6553,10774.0
2021-12-17 13:05:00,228.65,228.69,228.12,228.26,11113.0,219.588,219.6264,219.079,219.2135,11113.0
2021-12-17 13:10:00,228.26,228.5,228.17,228.41,13803.0,219.2135,219.444,219.1271,219.3575,13803.0
2021-12-17 13:15:00,228.41,228.83,228.29,228.56,20463.0,219.3575,219.7609,219.2423,219.5016,20463.0
2021-12-17 13:20:00,228.6,228.66,227.54,227.71,29548.0,219.54,219.5976,218.522,218.6853,29548.0
2021-12-17 13:25:00,227.72,228.27,227.65,228.24,9185.0,218.6949,219.2231,218.6277,219.1943,9185.0
2021-12-17 13:30:00,228.13,228.61,228.06,228.38,15229.0,219.0886,219.5496,219.0214,219.3287,15229.0
2021-12-17 13:35:00,228.38,228.39,228.09,228.18,8516.0,219.3287,219.3383,219.0502,219.1367,8516.0
2021-12-17 13:40:00,228.18,228.56,228.14,228.53,15112.0,219.1367,219.5016,219.0982,219.4728,15112.0
2021-12-17 13:45:00,228.59,228.97,228.59,228.97,10376.0,219.5304,219.8954,219.5304,219.8954,10376.0
2021-12-17 13:50:00,229.0,229.0,228.87,228.93,7184.0,219.9242,219.9242,219.7993,219.8569,7184.0
2021-12-17 13:55:00,228.93,228.93,228.57,228.7,13029.0,219.8569,219.8569,219.5112,219.6361,13029.0
2021-12-17 14:00:00,228.76,229.14,228.39,228.46,28432.0,219.6937,220.0586,219.3383,219.4056,28432.0
2021-12-17 14:05:00,228.41,228.48,228.09,228.24,10388.0,219.3575,219.4248,219.0502,219.1943,10388.0
2021-12-17 14:10:00,228.24,228.49,228.01,228.03,13961.0,219.1943,219.4344,218.9734,218.9926,13961.0
2021-12-17 14:15:00,228.03,228.1,227.84,227.95,13982.0,218.9926,219.0598,218.8101,218.9158,13982.0
2021-12-17 14:20:00,227.91,228.04,227.7,228.04,9808.0,218.8774,219.0022,218.6757,219.0022,9808.0
2021-12-17 14:25:00,227.95,228.01,227.52,227.55,15713.0,218.9158,218.9734,218.5028,218.5316,15713.0
2021-12-17 14:30:00,227.65,227.82,227.55,227.55,13111.0,218.6277,218.7909,218.5316,218.5316,13111.0
2021-12-17 14:35:00,227.57,227.57,227.28,227.48,11057.0,218.5508,218.5508,218.2723,218.4644,11057.0
2021-12-17 14:40:00,227.47,227.84,227.44,227.81,17463.0,218.4548,218.8101,218.426,218.7813,17463.0
2021-12-17 14:45:00,227.81,228.02,227.81,227.97,11026.0,218.7813,218.983,218.7813,218.935,11026.0
2021-12-17 14:50:00,227.9,227.92,227.4,227.48,10706.0,218.8678,218.887,218.3876,218.4644,10706.0
2021-12-17 14:55:00,227.48,227.78,227.24,227.78,10708.0,218.4644,218.7525,218.2339,218.7525,10708.0
2021-12-17 15:00:00,227.67,227.97,227.56,227.65,3079.0,218.6469,218.935,218.5412,218.6277,3079.0
2021-12-17 15:05:00,227.52,227.58,227.29,227.35,2906.0,218.5028,218.5604,218.2819,218.3396,2906.0
2021-12-17 15:10:00,227.23,227.33,227.15,227.21,2735.0,218.2243,218.3203,218.1475,218.2051,2735.0
2021-12-17 15:15:00,227.09,227.37,226.91,227.07,5305.0,218.0899,218.3588,217.917,218.0707,5305.0
2021-12-17 15:20:00,227.07,227.39,227.07,227.35,3413.0,218.0707,218.378,218.0707,218.3396,3413.0
2021-12-17 15:25:00,227.24,227.24,226.83,227.05,3890.0,218.2339,218.2339,217.8402,218.0514,3890.0
2021-12-17 15:30:00,227.13,227.23,226.5,226.69,8141.0,218.1283,218.2243,217.5232,217.7057,8141.0
2021-12-17 15:35:00,226.73,226.83,226.28,226.83,12545.0,217.7441,217.8402,217.312,217.8402,12545.0
2021-12-17 15:40:00,226.86,227.27,226.76,226.98,21503.0,217.869,218.2627,217.7729,217.9842,21503.0
2021-12-17 15:45:00,226.9,226.91,226.25,226.25,19310.0,217.9074,217.917,217.2832,217.2832,19310.0
2021-12-17 15:50:00,226.13,226.17,225.38,225.53,37304.0,217.1679,217.2063,216.4476,216.5917,37304.0
2021-12-17 15:55:00,225.46,225.94,225.22,225.45,80526.0,216.5245,216.9854,216.294,216.5149,80526.0
2021-12-20 09:30:00,222.99,223.7,222.65,223.47,21008.0,214.1524,214.8342,213.8258,214.6133,21008.0
2021-12-20 09:35:00,222.9,223.52,222.58,222.92,3104.0,214.0659,214.6613,213.7586,214.0851,3104.0
2021-12-20 09:40:00,222.37,223.07,222.37,222.42,1702.0,213.5569,214.2292,213.5569,213.6049,1702.0
2021-12-20 09:45:00,222.53,222.55,221.91,222.08,1732.0,213.7106,213.7298,213.1152,213.2784,1732.0
2021-12-20 09:50:00,221.68,222.06,221.45,221.71,3920.0,212.8943,213.2592,212.6734,212.9231,3920.0
2021-12-20 09:55:00,221.64,222.02,221.59,221.87,5908.0,212.8559,213.2208,212.8078,213.0767,5908.0
2021-12-20 10:00:00,221.87,221.87,221.58,221.63,2380.0,213.0767,213.0767,212.7982,212.8463,2380.0
2021-12-20 10:05:00,221.83,221.84,221.51,221.51,1458.0,213.0383,213.0479,212.731,212.731,1458.0
2021-12-20 10:10:00,221.34,221.49,220.65,221.11,3846.0,212.5677,212.7118,211.9051,212.3469,3846.0
2021-12-20 10:15:00,220.97,221.35,220.7,221.11,3940.0,212.2124,212.5774,211.9531,212.3469,3940.0
2021-12-20 10:20:00,221.18,221.31,220.54,220.54,3460.0,212.4141,212.5389,211.7995,211.7995,3460.0
2021-12-20 10:25:00,220.38,220.44,220.22,220.41,1768.0,211.6458,211.7034,211.4921,211.6746,1768.0
2021-12-20 10:30:00,220.31,220.53,220.3,220.53,2768.0,211.5786,211.7899,211.569,211.7899,2768.0
2021-12-20 10:35:00,220.57,221.08,220.57,221.08,3601.0,211.8283,212.3181,211.8283,212.3181,3601.0
2021-12-20 10:40:00,220.97,221.19,220.77,220.98,3059.0,212.2124,212.4237,212.0203,212.222,3059.0
2021-12-20 10:45:00,221.41,221.44,221.02,221.19,2051.0,212.635,212.6638,212.2604,212.4237,2051.0
2021-12-20 10:50:00,220.97,221.24,220.93,221.17,3635.0,212.2124,212.4717,212.174,212.4045,3635.0
2021-12-20 10:55:00,221.19,221.5,221.18,221.36,7212.0,212.4237,212.7214,212.4141,212.587,7212.0
2021-12-20 11:00:00,221.47,221.47,221.3,221.4,3293.0,212.6926,212.6926,212.5293,212.6254,3293.0
2021-12-20 11:05:00,221.37,221.83,221.18,221.83,3329.0,212.5966,213.0383,212.4141,213.0383,3329.0
2021-12-20 11:10:00,221.84,222.15,221.77,222.07,9696.0,213.0479,213.3456,212.9807,213.2688,9696.0
2021-12-20 11:15:00,222.07,222.18,221.84,222.18,5760.0,213.2688,213.3745,213.0479,213.3745,5760.0
2021-12-20 11:20:00,222.25,222.49,222.12,222.49,2018.0,213.4417,213.6722,213.3168,213.6722,2018.0
2021-12-20 11:25:00,222.49,222.78,222.3,222.78,8187.0,213.6722,213.9507,213.4897,213.9507,8187.0
2021-12-20 11:30:00,222.64,222.76,222.33,222.34,9550.0,213.8162,213.9315,213.5185,213.5281,9550.0
2021-12-20 11:35:00,222.22,222.22,222.02,222.15,1003.0,213.4129,213.4129,213.2208,213.3456,1003.0
2021-12-20 11:40:00,222.24,222.73,222.14,222.73,2421.0,213.4321,213.9027,213.336,213.9027,2421.0
2021-12-20 11:45:00,222.66,222.89,222.41,222.78,2632.0,213.8354,214.0563,213.5953,213.9507,2632.0
2021-12-20 11:50:00,222.84,223.52,222.84,223.47,2901.0,214.0083,214.6613,214.0083,214.6133,2901.0
2021-12-20 11:55:00,223.62,223.7,223.29,223.48,3312.0,214.7574,214.8342,214.4405,214.6229,3312.0
2021-12-20 12:00:00,223.33,223.51,223.33,223.51,750.0,214.4789,214.6517,214.4789,214.6517,750.0
2021-12-20 12:05:00,223.57,223.57,223.29,223.29,1276.0,214.7094,214.7094,214.4405,214.4405,1276.0
2021-12-20 12:10:00,223.33,223.33,223.13,223.16,1400.0,214.4789,214.4789,214.2868,214.3156,1400.0
2021-12-20 12:15:00,223.28,223.57,223.14,223.51,2000.0,214.4309,214.7094,214.2964,214.6517,2000.0
2021-12-20 12:20:00,223.46,223.51,223.17,223.17,4102.0,214.6037,214.6517,214.3252,214.3252,4102.0
2021-12-20 12:25:00,223.25,223.42,223.21,223.42,863.0,214.4021,214.5653,214.3636,214.5653,863.0
2021-12-20 12:30:00,223.35,223.42,223.05,223.09,2576.0,214.4981,214.5653,214.21,214.2484,2576.0
2021-12-20 12:35:00,223.05,223.13,222.98,223.01,940.0,214.21,214.2868,214.1428,214.1716,940.0
2021-12-20 12:40:00,223.08,223.22,223.08,223.09,1750.0,214.2388,214.3732,214.2388,214.2484,1750.0
2021-12-20 12:45:00,223.03,223.03,222.47,222.47,7660.0,214.1908,214.1908,213.653,213.653,7660.0
2021-12-20 12:50:00,222.6,222.85,222.57,222.62,2970.0,213.7778,214.0179,213.749,213.797,2970.0
2021-12-20 12:55:00,222.67,222.67,222.26,222.26,2561.0,213.845,213.845,213.4513,213.4513,2561.0
2021-12-20 13:00:00,222.23,222.23,222.09,222.18,703.0,213.4225,213.4225,213.288,213.3745,703.0
2021-12-20 13:05:00,222.18,222.49,222.1,222.49,2877.0,213.3745,213.6722,213.2976,213.6722,2877.0
2021-12-20 13:10:00,222.49,222.72,222.39,222.72,1976.0,213.6722,213.8931,213.5761,213.8931,1976.0
2021-12-20 13:15:00,222.77,222.77,222.71,222.77,500.0,213.9411,213.9411,213.8835,213.9411,500.0
2021-12-20 13:20:00,222.77,222.83,222.64,222.8,3149.0,213.9411,213.9987,213.8162,213.9699,3149.0
2021-12-20 13:25:00,222.81,222.84,222.74,222.74,2211.0,213.9795,214.0083,213.9123,213.9123,2211.0
2021-12-20 13:30:00,222.67,222.75,222.53,222.53,803.0,213.845,213.9219,213.7106,213.7106,803.0
2021-12-20 13:35:00,222.55,222.89,222.55,222.89,2010.0,213.7298,214.0563,213.7298,214.0563,2010.0
2021-12-20 13:40:00,222.95,223.22,222.95,223.12,2983.0,214.1139,214.3732,214.1139,214.2772,2983.0
2021-12-20 13:45:00,223.23,223.32,223.13,223.18,2628.0,214.3828,214.4693,214.2868,214.3348,2628.0
2021-12-20 13:50:00,223.08,223.39,223.08,223.39,1400.0,214.2388,214.5365,214.2388,214.5365,1400.0
2021-12-20 13:55:00,223.47,223.47,223.05,223.14,1551.0,214.6133,214.6133,214.21,214.2964,1551.0
2021-12-20 14:00:00,223.23,223.35,223.23,223.32,1985.0,214.3828,214.4981,214.3828,214.4693,1985.0
2021-12-20 14:05:00,223.29,223.36,223.21,223.35,3070.0,214.4405,214.5077,214.3636,214.4981,3070.0
2021-12-20 14:10:00,223.19,223.36,223.19,223.21,769.0,214.3444,214.5077,214.3444,214.3636,769.0
2021-12-20 14:15:00,223.18,223.48,223.17,223.47,3725.0,214.3348,214.6229,214.3252,214.6133,3725.0
2021-12-20 14:20:00,223.33,223.53,223.31,223.31,3928.0,214.4789,214.671,214.4597,214.4597,3928.0
2021-12-20 14:25:00,223.41,223.44,223.24,223.44,1101.0,214.5557,214.5845,214.3924,214.5845,1101.0
2021-12-20 14:30:00,223.26,223.32,223.12,223.27,2387.0,214.4117,214.4693,214.2772,214.4213,2387.0
2021-12-20 14:35:00,223.15,223.18,223.09,223.1,2834.0,214.306,214.3348,214.2484,214.258,2834.0
2021-12-20 14:40:00,223.22,223.27,223.12,223.24,1035.0,214.3732,214.4213,214.2772,214.3924,1035.0
2021-12-20 14:45:00,223.22,223.32,223.05,223.32,4038.0,214.3732,214.4693,214.21,214.4693,4038.0
2021-12-20 14:50:00,223.34,223.54,223.31,223.53,2354.0,214.4885,214.6806,214.4597,214.671,2354.0
2021-12-20 14:55:00,223.57,223.63,223.12,223.27,2431.0,214.7094,214.767,214.2772,214.4213,2431.0
2021-12-20 15:00:00,223.29,223.52,223.29,223.46,620.0,214.4405,214.6613,214.4405,214.6037,620.0
2021-12-20 15:05:00,223.4,223.5,223.23,223.5,3744.0,214.5461,214.6421,214.3828,214.6421,3744.0
2021-12-20 15:10:00,223.57,223.65,223.44,223.44,3526.0,214.7094,214.7862,214.5845,214.5845,3526.0
2021-12-20 15:15:00,223.34,223.78,223.28,223.67,4744.0,214.4885,214.911,214.4309,214.8054,4744.0
2021-12-20 15:20:00,223.69,224.05,223.69,223.83,7525.0,214.8246,215.1703,214.8246,214.9591,7525.0
2021-12-20 15:25:00,223.7,223.95,223.69,223.78,4785.0,214.8342,215.0743,214.8246,214.911,4785.0
2021-12-20 15:30:00,223.61,223.61,223.23,223.23,2477.0,214.7478,214.7478,214.3828,214.3828,2477.0
2021-12-20 15:35:00,223.34,223.43,223.2,223.27,5889.0,214.4885,214.5749,214.354,214.4213,5889.0
2021-12-20 15:40:00,223.41,223.41,223.17,223.35,3878.0,214.5557,214.5557,214.3252,214.4981,3878.0
2021-12-20 15:45:00,223.34,223.76,223.28,223.6,7828.0,214.4885,214.8918,214.4309,214.7382,7828.0
2021-12-20 15:50:00,223.68,224.25,223.68,224.01,13979.0,214.815,215.3624,214.815,215.1319,13979.0
2021-12-20 15:55:00,224.02,224.24,223.9,224.06,30038.0,215.1415,215.3528,215.0263,215.1799,30038.0
2021-12-21 09:30:00,225.34,225.88,225.13,225.87,17071.0,216.4092,216.9278,216.2075,216.9182,17071.0
2021-12-21 09:35:00,226.09,226.49,225.93,226.35,5544.0,217.1295,217.5136,216.9758,217.3792,5544.0
2021-12-21 09:40:00,226.46,226.47,225.9,226.2,3152.0,217.4848,217.4944,216.947,217.2351,3152.0
2021-12-21 09:45:00,226.09,226.09,224.84,224.91,3275.0,217.1295,217.1295,215.929,215.9963,3275.0
2021-12-21 09:50:00,224.62,225.31,224.26,225.3,9501.0,215.7178,216.3804,215.372,216.3708,9501.0
2021-12-21 09:55:00,225.22,225.48,225.07,225.47,2800.0,216.294,216.5437,216.1499,216.5341,2800.0
2021-12-21 10:00:00,225.5,225.67,224.85,225.15,3442.0,216.5629,216.7261,215.9386,216.2267,3442.0
2021-12-21 10:05:00,225.02,225.12,224.88,225.03,2365.0,216.1019,216.1979,215.9674,216.1115,2365.0
2021-12-21 10:10:00,225.04,225.04,224.42,224.67,4360.0,216.1211,216.1211,215.5257,215.7658,4360.0
2021-12-21 10:15:00,224.85,225.42,224.84,225.25,5805.0,215.9386,216.486,215.929,216.3228,5805.0
2021-12-21 10:20:00,225.4,225.4,224.86,224.86,7785.0,216.4668,216.4668,215.9482,215.9482,7785.0
2021-12-21 10:25:00,224.73,225.06,224.61,224.68,3250.0,215.8234,216.1403,215.7082,215.7754,3250.0
2021-12-21 10:30:00,224.58,225.17,224.45,224.81,3611.0,215.6793,216.246,215.5545,215.9002,3611.0
2021-12-21 10:35:00,224.95,225.08,224.39,224.75,5287.0,216.0347,216.1595,215.4969,215.8426,5287.0
2021-12-21 10:40:00,224.84,225.07,224.81,225.02,3708.0,215.929,216.1499,215.9002,216.1019,3708.0
2021-12-21 10:45:00,224.97,224.97,224.53,224.53,1901.0,216.0539,216.0539,215.6313,215.6313,1901.0
2021-12-21 10:50:00,224.61,224.92,224.57,224.76,3868.0,215.7082,216.0059,215.6697,215.8522,3868.0
2021-12-21 10:55:00,224.81,224.86,224.63,224.66,3750.0,215.9002,215.9482,215.7274,215.7562,3750.0
2021-12-21 11:00:00,224.86,225.05,224.75,225.0,5441.0,215.9482,216.1307,215.8426,216.0827,5441.0
2021-12-21 11:05:00,224.99,225.51,224.99,225.45,6045.0,216.0731,216.5725,216.0731,216.5149,6045.0
2021-12-21 11:10:00,225.44,225.48,225.2,225.43,3345.0,216.5053,216.5437,216.2748,216.4957,3345.0
2021-12-21 11:15:00,225.35,225.5,225.12,225.21,2488.0,216.4188,216.5629,216.1979,216.2844,2488.0
2021-12-21 11:20:00,225.41,225.6,225.33,225.51,3705.0,216.4764,216.6589,216.3996,216.5725,3705.0
2021-12-21 11:25:00,225.45,225.45,225.12,225.13,2852.0,216.5149,216.5149,216.1979,216.2075,2852.0
2021-12-21 11:30:00,225.28,225.41,225.23,225.31,1955.0,216.3516,216.4764,216.3036,216.3804,1955.0
2021-12-21 11:35:00,225.31,225.65,225.31,225.42,3058.0,216.3804,216.7069,216.3804,216.486,3058.0
2021-12-21 11:40:00,225.54,226.0,225.51,226.0,2549.0,216.6013,217.0431,216.5725,217.0431,2549.0
2021-12-21 11:45:00,226.1,226.11,225.87,226.02,826.0,217.1391,217.1487,216.9182,217.0623,826.0
2021-12-21 11:50:00,225.93,226.2,225.83,226.18,3376.0,216.9758,217.2351,216.8798,217.2159,3376.0
2021-12-21 11:55:00,226.19,226.26,226.0,226.05,3200.0,217.2255,217.2928,217.0431,217.0911,3200.0
2021-12-21 12:00:00,225.92,226.05,225.72,225.72,3303.0,216.9662,217.0911,216.7742,216.7742,3303.0
2021-12-21 12:05:00,225.6,225.87,225.6,225.87,3138.0,216.6589,216.9182,216.6589,216.9182,3138.0
2021-12-21 12:10:00,225.85,226.15,225.84,226.06,1786.0,216.899,217.1871,216.8894,217.1007,1786.0
2021-12-21 12:15:00,226.06,226.17,225.91,226.06,1045.0,217.1007,217.2063,216.9566,217.1007,1045.0
2021-12-21 12:20:00,225.96,225.98,225.72,225.86,4979.0,217.0046,217.0239,216.7742,216.9086,4979.0
2021-12-21 12:25:00,225.75,225.82,225.62,225.76,4722.0,216.803,216.8702,216.6781,216.8126,4722.0
2021-12-21 12:30:00,225.77,225.86,225.66,225.69,4002.0,216.8222,216.9086,216.7165,216.7453,4002.0
2021-12-21 12:35:00,225.83,225.98,225.83,225.98,890.0,216.8798,217.0239,216.8798,217.0239,890.0
2021-12-21 12:40:00,225.93,226.03,225.92,225.96,1450.0,216.9758,217.0719,216.9662,217.0046,1450.0
2021-12-21 12:45:00,226.0,226.17,225.97,226.17,2046.0,217.0431,217.2063,217.0143,217.2063,2046.0
2021-12-21 12:50:00,226.13,226.41,226.06,226.41,3097.0,217.1679,217.4368,217.1007,217.4368,3097.0
2021-12-21 12:55:00,226.31,226.42,226.08,226.08,2290.0,217.3408,217.4464,217.1199,217.1199,2290.0
2021-12-21 13:00:00,226.19,226.21,226.01,226.1,3795.0,217.2255,217.2447,217.0527,217.1391,3795.0
2021-12-21 13:05:00,225.97,225.98,225.9,225.9,1201.0,217.0143,217.0239,216.947,216.947,1201.0
2021-12-21 13:10:00,225.84,225.84,225.6,225.6,901.0,216.8894,216.8894,216.6589,216.6589,901.0
2021-12-21 13:15:00,225.69,225.69,225.59,225.62,2286.0,216.7453,216.7453,216.6493,216.6781,2286.0
2021-12-21 13:20:00,225.59,225.68,225.33,225.33,3116.0,216.6493,216.7357,216.3996,216.3996,3116.0
2021-12-21 13:25:00,225.44,225.56,225.43,225.49,953.0,216.5053,216.6205,216.4957,216.5533,953.0
2021-12-21 13:30:00,225.52,225.63,225.52,225.58,967.0,216.5821,216.6877,216.5821,216.6397,967.0
2021-12-21 13:35:00,225.62,225.78,225.54,225.72,1177.0,216.6781,216.8318,216.6013,216.7742,1177.0
2021-12-21 13:40:00,225.62,225.83,225.62,225.83,1495.0,216.6781,216.8798,216.6781,216.8798,1495.0
2021-12-21 13:45:00,225.81,225.95,225.79,225.92,2747.0,216.8606,216.995,216.8414,216.9662,2747.0
2021-12-21 13:50:00,225.91,225.97,225.83,225.9,2400.0,216.9566,217.0143,216.8798,216.947,2400.0
2021-12-21 13:55:00,225.9,225.92,225.62,225.66,800.0,216.947,216.9662,216.6781,216.7165,800.0
2021-12-21 14:00:00,225.73,225.78,225.58,225.58,3607.0,216.7838,216.8318,216.6397,216.6397,3607.0
2021-12-21 14:05:00,225.56,225.56,225.31,225.31,1310.0,216.6205,216.6205,216.3804,216.3804,1310.0
2021-12-21 14:10:00,225.32,225.32,225.15,225.26,1481.0,216.39,216.39,216.2267,216.3324,1481.0
2021-12-21 14:15:00,225.13,225.13,224.69,224.76,5464.0,216.2075,216.2075,215.785,215.8522,5464.0
2021-12-21 14:20:00,224.74,224.82,224.66,224.66,2920.0,215.833,215.9098,215.7562,215.7562,2920.0
2021-12-21 14:25:00,224.68,224.84,224.49,224.81,4529.0,215.7754,215.929,215.5929,215.9002,4529.0
2021-12-21 14:30:00,224.87,225.0,224.84,224.96,2990.0,215.9578,216.0827,215.929,216.0443,2990.0
2021-12-21 14:35:00,224.96,225.04,224.66,224.66,4228.0,216.0443,216.1211,215.7562,215.7562,4228.0
2021-12-21 14:40:00,224.61,224.78,224.6,224.76,2280.0,215.7082,215.8714,215.6985,215.8522,2280.0
2021-12-21 14:45:00,224.77,225.16,224.76,225.04,3330.0,215.8618,216.2364,215.8522,216.1211,3330.0
2021-12-21 14:50:00,224.97,225.03,224.89,225.03,1300.0,216.0539,216.1115,215.9771,216.1115,1300.0
2021-12-21 14:55:00,225.09,225.18,224.96,224.97,1825.0,216.1691,216.2556,216.0443,216.0539,1825.0
2021-12-21 15:00:00,224.96,225.15,224.96,225.15,4551.0,216.0443,216.2267,216.0443,216.2267,4551.0
2021-12-21 15:05:00,225.11,225.16,224.86,224.88,9302.0,216.1883,216.2364,215.9482,215.9674,9302.0
2021-12-21 15:10:00,224.89,225.28,224.89,225.28,3779.0,215.9771,216.3516,215.9771,216.3516,3779.0
2021-12-21 15:15:00,225.35,225.57,225.35,225.55,2744.0,216.4188,216.6301,216.4188,216.6109,2744.0
2021-12-21 15:20:00,225.6,225.65,225.58,225.61,2532.0,216.6589,216.7069,216.6397,216.6685,2532.0
2021-12-21 15:25:00,225.52,225.57,225.42,225.47,3105.0,216.5821,216.6301,216.486,216.5341,3105.0
2021-12-21 15:30:00,225.31,225.45,225.04,225.13,3302.0,216.3804,216.5149,216.1211,216.2075,3302.0
2021-12-21 15:35:00,225.12,225.13,224.89,224.97,7395.0,216.1979,216.2075,215.9771,216.0539,7395.0
2021-12-21 15:40:00,224.99,225.05,224.82,224.96,7086.0,216.0731,216.1307,215.9098,216.0443,7086.0
2021-12-21 15:45:00,224.96,225.0,224.78,224.87,18208.0,216.0443,216.0827,215.8714,215.9578,18208.0
2021-12-21 15:50:00,224.93,225.48,224.92,225.45,10740.0,216.0155,216.5437,216.0059,216.5149,10740.0
2021-12-21 15:55:00,225.43,225.66,225.3,225.58,35925.0,216.4957,216.7165,216.3708,216.6397,35925.0
2021-12-22 09:30:00,225.06,226.4,225.06,225.33,11515.0,216.1403,217.4272,216.1403,216.3996,11515.0
2021-12-22 09:35:00,226.18,226.79,226.05,226.16,2513.0,217.2159,217.8018,217.0911,217.1967,2513.0
2021-12-22 09:40:00,226.54,226.55,225.67,225.67,3662.0,217.5617,217.5713,216.7261,216.7261,3662.0
2021-12-22 09:45:00,226.07,226.47,225.87,226.22,4043.0,217.1103,217.4944,216.9182,217.2543,4043.0
2021-12-22 09:50:00,226.42,226.72,226.32,226.42,3976.0,217.4464,217.7345,217.3504,217.4464,3976.0
2021-12-22 09:55:00,226.51,226.51,225.69,225.69,3122.0,217.5328,217.5328,216.7453,216.7453,3122.0
2021-12-22 10:00:00,225.93,226.32,225.92,226.31,1702.0,216.9758,217.3504,216.9662,217.3408,1702.0
2021-12-22 10:05:00,226.07,226.83,226.06,226.46,3840.0,217.1103,217.8402,217.1007,217.4848,3840.0
2021-12-22 10:10:00,226.77,226.78,226.61,226.61,588.0,217.7825,217.7921,217.6289,217.6289,588.0
2021-12-22 10:15:00,226.67,226.91,226.66,226.81,2548.0,217.6865,217.917,217.6769,217.821,2548.0
2021-12-22 10:20:00,226.71,227.08,226.69,227.01,2583.0,217.7249,218.0803,217.7057,218.013,2583.0
2021-12-22 10:25:00,227.03,227.06,226.74,226.74,2160.0,218.0322,218.0611,217.7537,217.7537,2160.0
2021-12-22 10:30:00,226.71,226.8,226.59,226.68,708.0,217.7249,217.8114,217.6097,217.6961,708.0
2021-12-22 10:35:00,226.69,226.9,226.68,226.89,1118.0,217.7057,217.9074,217.6961,217.8978,1118.0
2021-12-22 10:40:00,226.9,227.03,226.89,226.99,1424.0,217.9074,218.0322,217.8978,217.9938,1424.0
2021-12-22 10:45:00,227.12,227.21,227.03,227.06,2123.0,218.1187,218.2051,218.0322,218.0611,2123.0
2021-12-22 10:50:00,227.21,227.4,227.15,227.38,2277.0,218.2051,218.3876,218.1475,218.3684,2277.0
2021-12-22 10:55:00,227.3,227.3,226.93,227.1,1409.0,218.2915,218.2915,217.9362,218.0995,1409.0
2021-12-22 11:00:00,226.96,227.34,226.95,227.27,1931.0,217.965,218.33,217.9554,218.2627,1931.0
2021-12-22 11:05:00,227.25,227.25,227.08,227.08,501.0,218.2435,218.2435,218.0803,218.0803,501.0
2021-12-22 11:10:00,227.08,227.31,226.97,227.31,1439.0,218.0803,218.3011,217.9746,218.3011,1439.0
2021-12-22 11:15:00,227.22,227.27,227.14,227.16,1217.0,218.2147,218.2627,218.1379,218.1571,1217.0
2021-12-22 11:20:00,227.17,227.27,227.08,227.08,2504.0,218.1667,218.2627,218.0803,218.0803,2504.0
2021-12-22 11:25:00,227.06,227.06,226.8,226.81,1264.0,218.0611,218.0611,217.8114,217.821,1264.0
2021-12-22 11:30:00,226.89,227.22,226.75,227.13,1356.0,217.8978,218.2147,217.7633,218.1283,1356.0
2021-12-22 11:35:00,227.17,227.18,226.93,227.0,1448.0,218.1667,218.1763,217.9362,218.0034,1448.0
2021-12-22 11:40:00,226.96,226.96,226.94,226.94,200.0,217.965,217.965,217.9458,217.9458,200.0
2021-12-22 11:45:00,227.04,227.13,226.97,227.06,2015.0,218.0418,218.1283,217.9746,218.0611,2015.0
2021-12-22 11:50:00,227.15,227.25,227.14,227.2,3226.0,218.1475,218.2435,218.1379,218.1955,3226.0
2021-12-22 11:55:00,227.05,227.14,227.02,227.07,1065.0,218.0514,218.1379,218.0226,218.0707,1065.0
2021-12-22 12:00:00,227.03,227.15,227.02,227.15,505.0,218.0322,218.1475,218.0226,218.1475,505.0
2021-12-22 12:05:00,227.23,227.27,227.22,227.25,1956.0,218.2243,218.2627,218.2147,218.2435,1956.0
2021-12-22 12:10:00,227.31,227.4,227.11,227.11,3913.0,218.3011,218.3876,218.1091,218.1091,3913.0
2021-12-22 12:15:00,226.96,226.96,226.89,226.89,600.0,217.965,217.965,217.8978,217.8978,600.0
2021-12-22 12:20:00,226.94,226.96,226.88,226.88,574.0,217.9458,217.965,217.8882,217.8882,574.0
2021-12-22 12:25:00,226.88,226.93,226.82,226.89,1452.0,217.8882,217.9362,217.8306,217.8978,1452.0
2021-12-22 12:30:00,226.94,227.12,226.92,226.95,4966.0,217.9458,218.1187,217.9266,217.9554,4966.0
2021-12-22 12:35:00,226.96,226.97,226.52,226.52,2622.0,217.965,217.9746,217.5425,217.5425,2622.0
2021-12-22 12:40:00,226.49,226.55,226.39,226.43,2295.0,217.5136,217.5713,217.4176,217.456,2295.0
2021-12-22 12:45:00,226.48,226.54,226.47,226.54,900.0,217.504,217.5617,217.4944,217.5617,900.0
2021-12-22 12:50:00,226.59,226.61,226.51,226.56,1107.0,217.6097,217.6289,217.5328,217.5809,1107.0
2021-12-22 12:55:00,226.56,226.82,226.56,226.8,1635.0,217.5809,217.8306,217.5809,217.8114,1635.0
2021-12-22 13:00:00,226.81,226.81,226.69,226.81,2515.0,217.821,217.821,217.7057,217.821,2515.0
2021-12-22 13:05:00,226.8,226.84,226.74,226.81,2040.0,217.8114,217.8498,217.7537,217.821,2040.0
2021-12-22 13:10:00,226.77,226.77,226.52,226.68,1706.0,217.7825,217.7825,217.5425,217.6961,1706.0
2021-12-22 13:15:00,226.52,226.56,226.48,226.56,900.0,217.5425,217.5809,217.504,217.5809,900.0
2021-12-22 13:20:00,226.56,226.63,226.56,226.61,1518.0,217.5809,217.6481,217.5809,217.6289,1518.0
2021-12-22 13:25:00,226.55,226.67,226.55,226.67,1294.0,217.5713,217.6865,217.5713,217.6865,1294.0
2021-12-22 13:30:00,226.73,226.89,226.72,226.89,3239.0,217.7441,217.8978,217.7345,217.8978,3239.0
2021-12-22 13:35:00,226.84,226.94,226.79,226.79,1850.0,217.8498,217.9458,217.8018,217.8018,1850.0
2021-12-22 13:40:00,226.63,226.8,226.62,226.78,1631.0,217.6481,217.8114,217.6385,217.7921,1631.0
2021-12-22 13:45:00,226.67,226.76,226.62,226.65,2110.0,217.6865,217.7729,217.6385,217.6673,2110.0
2021-12-22 13:50:00,226.67,226.71,226.6,226.62,1700.0,217.6865,217.7249,217.6193,217.6385,1700.0
2021-12-22 13:55:00,226.66,226.7,226.49,226.49,967.0,217.6769,217.7153,217.5136,217.5136,967.0
2021-12-22 14:00:00,226.41,226.41,226.29,226.29,1737.0,217.4368,217.4368,217.3216,217.3216,1737.0
2021-12-22 14:05:00,226.22,226.28,226.18,226.28,1226.0,217.2543,217.312,217.2159,217.312,1226.0
2021-12-22 14:10:00,226.21,226.31,226.2,226.3,1004.0,217.2447,217.3408,217.2351,217.3312,1004.0
2021-12-22 14:15:00,226.3,226.32,226.19,226.25,3393.0,217.3312,217.3504,217.2255,217.2832,3393.0
2021-12-22 14:20:00,226.21,226.25,226.17,226.18,1219.0,217.2447,217.2832,217.2063,217.2159,1219.0
2021-12-22 14:25:00,226.16,226.16,225.98,225.98,1424.0,217.1967,217.1967,217.0239,217.0239,1424.0
2021-12-22 14:30:00,226.01,226.17,226.0,226.09,1819.0,217.0527,217.2063,217.0431,217.1295,1819.0
2021-12-22 14:35:00,226.01,226.01,225.86,225.96,1500.0,217.0527,217.0527,216.9086,217.0046,1500.0
2021-12-22 14:40:00,225.96,225.98,225.84,225.9,1204.0,217.0046,217.0239,216.8894,216.947,1204.0
2021-12-22 14:45:00,225.89,226.0,225.77,226.0,2981.0,216.9374,217.0431,216.8222,217.0431,2981.0
2021-12-22 14:50:00,226.05,226.22,226.01,226.22,1801.0,217.0911,217.2543,217.0527,217.2543,1801.0
2021-12-22 14:55:00,226.22,226.37,226.21,226.25,2568.0,217.2543,217.3984,217.2447,217.2832,2568.0
2021-12-22 15:00:00,226.31,226.31,226.11,226.23,2238.0,217.3408,217.3408,217.1487,217.2639,2238.0
2021-12-22 15:05:00,226.23,226.27,226.1,226.16,1961.0,217.2639,217.3024,217.1391,217.1967,1961.0
2021-12-22 15:10:00,226.11,226.42,226.11,226.4,5405.0,217.1487,217.4464,217.1487,217.4272,5405.0
2021-12-22 15:15:00,226.39,226.56,226.38,226.44,2161.0,217.4176,217.5809,217.408,217.4656,2161.0
2021-12-22 15:20:00,226.39,226.59,226.26,226.43,2642.0,217.4176,217.6097,217.2928,217.456,2642.0
2021-12-22 15:25:00,226.37,226.63,226.36,226.52,2935.0,217.3984,217.6481,217.3888,217.5425,2935.0
2021-12-22 15:30:00,226.44,226.53,226.3,226.52,5144.0,217.4656,217.5521,217.3312,217.5425,5144.0
2021-12-22 15:35:00,226.5,226.54,226.23,226.3,9211.0,217.5232,217.5617,217.2639,217.3312,9211.0
2021-12-22 15:40:00,226.31,226.5,226.24,226.49,6145.0,217.3408,217.5232,217.2735,217.5136,6145.0
2021-12-22 15:45:00,226.52,226.73,226.48,226.61,6927.0,217.5425,217.7441,217.504,217.6289,6927.0
2021-12-22 15:50:00,226.65,226.95,226.63,226.9,10338.0,217.6673,217.9554,217.6481,217.9074,10338.0
2021-12-22 15:55:00,226.95,226.98,226.76,226.85,26319.0,217.9554,217.9842,217.7729,217.8594,26319.0
2021-12-23 09:30:00,227.48,228.95,227.48,228.95,12705.0,218.4644,219.8761,218.4644,219.8761,12705.0
2021-12-23 09:35:00,228.59,228.95,228.59,228.94,2093.0,219.5304,219.8761,219.5304,219.8665,2093.0
2021-12-23 09:40:00,228.91,229.2,228.85,229.2,4229.0,219.8377,220.1162,219.7801,220.1162,4229.0
2021-12-23 09:45:00,229.26,229.65,228.92,229.01,1822.0,220.1739,220.5484,219.8473,219.9338,1822.0
2021-12-23 09:50:00,229.06,229.29,228.92,229.25,3960.0,219.9818,220.2027,219.8473,220.1643,3960.0
2021-12-23 09:55:00,229.34,229.59,229.34,229.42,2898.0,220.2507,220.4908,220.2507,220.3275,2898.0
2021-12-23 10:00:00,229.25,229.76,229.13,229.51,3201.0,220.1643,220.654,220.049,220.414,3201.0
2021-12-23 10:05:00,229.51,229.69,229.45,229.67,817.0,220.414,220.5868,220.3563,220.5676,817.0
2021-12-23 10:10:00,229.57,229.57,229.24,229.39,2534.0,220.4716,220.4716,220.1547,220.2987,2534.0
2021-12-23 10:15:00,229.39,229.8,229.39,229.79,1757.0,220.2987,220.6925,220.2987,220.6829,1757.0
2021-12-23 10:20:00,229.76,229.76,229.61,229.61,1100.0,220.654,220.654,220.51,220.51,1100.0
2021-12-23 10:25:00,229.68,229.7,229.64,229.7,634.0,220.5772,220.5964,220.5388,220.5964,634.0
2021-12-23 10:30:00,229.75,229.86,229.55,229.55,1797.0,220.6444,220.7501,220.4524,220.4524,1797.0
2021-12-23 10:35:00,229.44,229.78,229.43,229.78,3336.0,220.3467,220.6733,220.3371,220.6733,3336.0
2021-12-23 10:40:00,229.68,229.8,229.66,229.8,1801.0,220.5772,220.6925,220.558,220.6925,1801.0
2021-12-23 10:45:00,229.71,229.92,229.71,229.9,1213.0,220.606,220.8077,220.606,220.7885,1213.0
2021-12-23 10:50:00,229.87,229.95,229.76,229.92,1705.0,220.7597,220.8365,220.654,220.8077,1705.0
2021-12-23 10:55:00,229.96,230.1,229.79,229.8,2843.0,220.8461,220.9806,220.6829,220.6925,2843.0
2021-12-23 11:00:00,229.78,229.85,229.65,229.85,1075.0,220.6733,220.7405,220.5484,220.7405,1075.0
2021-12-23 11:05:00,229.77,229.93,229.51,229.62,3067.0,220.6636,220.8173,220.414,220.5196,3067.0
2021-12-23 11:10:00,229.6,229.67,229.47,229.67,1990.0,220.5004,220.5676,220.3755,220.5676,1990.0
2021-12-23 11:15:00,229.57,229.58,229.46,229.58,790.0,220.4716,220.4812,220.3659,220.4812,790.0
2021-12-23 11:20:00,229.26,229.3,229.23,229.29,722.0,220.1739,220.2123,220.145,220.2027,722.0
2021-12-23 11:25:00,229.35,229.52,229.18,229.18,2300.0,220.2603,220.4236,220.097,220.097,2300.0
2021-12-23 11:30:00,229.2,229.3,229.2,229.3,300.0,220.1162,220.2123,220.1162,220.2123,300.0
2021-12-23 11:35:00,229.36,229.47,229.36,229.39,2104.0,220.2699,220.3755,220.2699,220.2987,2104.0
2021-12-23 11:40:00,229.35,229.35,229.18,229.24,1002.0,220.2603,220.2603,220.097,220.1547,1002.0
2021-12-23 11:45:00,229.24,229.63,229.24,229.63,2095.0,220.1547,220.5292,220.1547,220.5292,2095.0
2021-12-23 11:50:00,229.57,229.57,229.46,229.53,1021.0,220.4716,220.4716,220.3659,220.4332,1021.0
2021-12-23 11:55:00,229.46,229.49,229.44,229.48,600.0,220.3659,220.3947,220.3467,220.3851,600.0
2021-12-23 12:00:00,229.33,229.33,229.14,229.14,642.0,220.2411,220.2411,220.0586,220.0586,642.0
2021-12-23 12:05:00,229.13,229.14,229.03,229.14,1633.0,220.049,220.0586,219.953,220.0586,1633.0
2021-12-23 12:10:00,229.16,229.17,228.78,228.78,1332.0,220.0778,220.0874,219.7129,219.7129,1332.0
2021-12-23 12:15:00,228.72,229.02,228.7,229.02,2677.0,219.6553,219.9434,219.6361,219.9434,2677.0
2021-12-23 12:20:00,229.09,229.09,228.79,228.79,1897.0,220.0106,220.0106,219.7225,219.7225,1897.0
2021-12-23 12:25:00,228.72,228.91,228.71,228.75,2396.0,219.6553,219.8377,219.6457,219.6841,2396.0
2021-12-23 12:30:00,228.69,228.85,228.69,228.85,514.0,219.6264,219.7801,219.6264,219.7801,514.0
2021-12-23 12:35:00,228.86,228.86,228.78,228.82,801.0,219.7897,219.7897,219.7129,219.7513,801.0
2021-12-23 12:40:00,228.74,228.86,228.65,228.65,1537.0,219.6745,219.7897,219.588,219.588,1537.0
2021-12-23 12:45:00,228.71,228.73,228.59,228.66,1852.0,219.6457,219.6649,219.5304,219.5976,1852.0
2021-12-23 12:50:00,228.69,228.69,228.48,228.48,930.0,219.6264,219.6264,219.4248,219.4248,930.0
2021-12-23 12:55:00,228.52,228.53,228.42,228.42,1525.0,219.4632,219.4728,219.3672,219.3672,1525.0
2021-12-23 13:00:00,228.55,228.55,228.41,228.41,1095.0,219.492,219.492,219.3575,219.3575,1095.0
2021-12-23 13:05:00,228.47,228.49,228.38,228.39,600.0,219.4152,219.4344,219.3287,219.3383,600.0
2021-12-23 13:10:00,228.4,228.51,228.37,228.38,3427.0,219.3479,219.4536,219.3191,219.3287,3427.0
2021-12-23 13:15:00,228.31,228.45,228.31,228.45,1417.0,219.2615,219.396,219.2615,219.396,1417.0
2021-12-23 13:20:00,228.37,228.38,228.37,228.38,200.0,219.3191,219.3287,219.3191,219.3287,200.0
2021-12-23 13:25:00,228.26,228.32,228.22,228.3,1006.0,219.2135,219.2711,219.1751,219.2519,1006.0
2021-12-23 13:30:00,228.25,228.34,228.2,228.2,1916.0,219.2039,219.2903,219.1559,219.1559,1916.0
2021-12-23 13:35:00,228.28,228.28,228.28,228.28,231.0,219.2327,219.2327,219.2327,219.2327,231.0
2021-12-23 13:40:00,228.27,228.38,228.26,228.32,3292.0,219.2231,219.3287,219.2135,219.2711,3292.0
2021-12-23 13:45:00,228.38,228.38,228.16,228.2,2799.0,219.3287,219.3287,219.1175,219.1559,2799.0
2021-12-23 13:50:00,228.28,228.33,228.23,228.32,3042.0,219.2327,219.2807,219.1847,219.2711,3042.0
2021-12-23 13:55:00,228.38,228.52,228.38,228.47,1032.0,219.3287,219.4632,219.3287,219.4152,1032.0
2021-12-23 14:00:00,228.68,228.74,228.68,228.74,200.0,219.6168,219.6745,219.6168,219.6745,200.0
2021-12-23 14:05:00,228.77,228.78,228.77,228.78,200.0,219.7033,219.7129,219.7033,219.7129,200.0
2021-12-23 14:10:00,228.72,228.72,228.68,228.68,797.0,219.6553,219.6553,219.6168,219.6168,797.0
2021-12-23 14:15:00,228.61,228.66,228.58,228.66,815.0,219.5496,219.5976,219.5208,219.5976,815.0
2021-12-23 14:20:00,228.66,228.77,228.61,228.66,1342.0,219.5976,219.7033,219.5496,219.5976,1342.0
2021-12-23 14:25:00,228.78,228.78,228.6,228.69,1131.0,219.7129,219.7129,219.54,219.6264,1131.0
2021-12-23 14:30:00,228.68,228.7,228.53,228.62,2012.0,219.6168,219.6361,219.4728,219.5592,2012.0
2021-12-23 14:35:00,228.67,228.67,228.5,228.57,1761.0,219.6072,219.6072,219.444,219.5112,1761.0
2021-12-23 14:40:00,228.67,228.67,228.55,228.56,1045.0,219.6072,219.6072,219.492,219.5016,1045.0
2021-12-23 14:45:00,228.54,228.65,228.54,228.63,2160.0,219.4824,219.588,219.4824,219.5688,2160.0
2021-12-23 14:50:00,228.71,228.8,228.64,228.8,1036.0,219.6457,219.7321,219.5784,219.7321,1036.0
2021-12-23 14:55:00,228.81,229.14,228.78,229.11,10944.0,219.7417,220.0586,219.7129,220.0298,10944.0
2021-12-23 15:00:00,229.19,229.21,229.08,229.09,1792.0,220.1066,220.1258,220.001,220.0106,1792.0
2021-12-23 15:05:00,229.07,229.21,229.07,229.19,1107.0,219.9914,220.1258,219.9914,220.1066,1107.0
2021-12-23 15:10:00,229.16,229.27,229.16,229.27,2042.0,220.0778,220.1835,220.0778,220.1835,2042.0
2021-12-23 15:15:00,229.3,229.3,229.12,229.13,1622.0,220.2123,220.2123,220.0394,220.049,1622.0
2021-12-23 15:20:00,229.27,229.49,229.26,229.36,2915.0,220.1835,220.3947,220.1739,220.2699,2915.0
2021-12-23 15:25:00,229.34,229.41,229.1,229.11,2270.0,220.2507,220.3179,220.0202,220.0298,2270.0
2021-12-23 15:30:00,229.01,229.02,228.66,228.66,2804.0,219.9338,219.9434,219.5976,219.5976,2804.0
2021-12-23 15:35:00,228.69,228.9,228.66,228.86,4563.0,219.6264,219.8281,219.5976,219.7897,4563.0
2021-12-23 15:40:00,228.75,228.92,228.7,228.74,10388.0,219.6841,219.8473,219.6361,219.6745,10388.0
2021-12-23 15:45:00,228.75,229.1,228.74,229.03,5303.0,219.6841,220.0202,219.6745,219.953,5303.0
2021-12-23 15:50:00,229.07,229.21,229.0,229.05,9479.0,219.9914,220.1258,219.9242,219.9722,9479.0
2021-12-23 15:55:00,229.12,229.12,228.24,228.24,18294.0,220.0394,220.0394,219.1943,219.1943,18294.0
2021-12-27 09:30:00,229.63,229.88,229.08,229.88,13137.0,220.5292,220.7693,220.001,220.7693,13137.0
2021-12-27 09:35:00,229.51,229.88,229.5,229.87,686.0,220.414,220.7693,220.4043,220.7597,686.0
2021-12-27 09:40:00,229.8,229.8,229.05,229.05,2458.0,220.6925,220.6925,219.9722,219.9722,2458.0
2021-12-27 09:45:00,229.0,229.45,228.97,229.45,1102.0,219.9242,220.3563,219.8954,220.3563,1102.0
2021-12-27 09:50:00,229.76,229.9,229.5,229.56,1986.0,220.654,220.7885,220.4043,220.462,1986.0
2021-12-27 09:55:00,229.4,229.57,229.38,229.57,1367.0,220.3083,220.4716,220.2891,220.4716,1367.0
2021-12-27 10:00:00,229.77,230.11,229.74,230.11,2046.0,220.6636,220.9902,220.6348,220.9902,2046.0
2021-12-27 10:05:00,230.1,230.31,229.7,229.89,2539.0,220.9806,221.1822,220.5964,220.7789,2539.0
2021-12-27 10:10:00,229.81,229.82,229.81,229.82,200.0,220.7021,220.7117,220.7021,220.7117,200.0
2021-12-27 10:15:00,229.9,229.9,229.75,229.75,940.0,220.7885,220.7885,220.6444,220.6444,940.0
2021-12-27 10:20:00,229.7,229.8,229.53,229.54,1607.0,220.5964,220.6925,220.4332,220.4428,1607.0
2021-12-27 10:25:00,229.42,229.92,229.42,229.91,1700.0,220.3275,220.8077,220.3275,220.7981,1700.0
2021-12-27 10:30:00,230.06,230.06,229.86,230.05,805.0,220.9422,220.9422,220.7501,220.9325,805.0
2021-12-27 10:35:00,229.84,230.13,229.8,230.0,1894.0,220.7309,221.0094,220.6925,220.8845,1894.0
2021-12-27 10:40:00,230.02,230.07,229.9,230.06,1269.0,220.9037,220.9518,220.7885,220.9422,1269.0
2021-12-27 10:45:00,230.16,230.49,229.9,230.49,3676.0,221.0382,221.3551,220.7885,221.3551,3676.0
2021-12-27 10:50:00,230.34,230.34,230.02,230.02,4419.0,221.2111,221.2111,220.9037,220.9037,4419.0
2021-12-27 10:55:00,230.15,230.22,230.15,230.22,1465.0,221.0286,221.0958,221.0286,221.0958,1465.0
2021-12-27 11:00:00,230.23,230.42,230.17,230.42,1200.0,221.1054,221.2879,221.0478,221.2879,1200.0
2021-12-27 11:05:00,230.48,230.49,230.38,230.49,2245.0,221.3455,221.3551,221.2495,221.3551,2245.0
2021-12-27 11:10:00,230.53,230.62,230.46,230.62,1766.0,221.3935,221.48,221.3263,221.48,1766.0
2021-12-27 11:15:00,230.5,230.65,230.4,230.5,3163.0,221.3647,221.5088,221.2687,221.3647,3163.0
2021-12-27 11:20:00,230.48,230.61,230.47,230.61,450.0,221.3455,221.4704,221.3359,221.4704,450.0
2021-12-27 11:25:00,230.63,230.79,230.61,230.7,725.0,221.4896,221.6432,221.4704,221.5568,725.0
2021-12-27 11:30:00,230.75,230.75,230.36,230.36,3527.0,221.6048,221.6048,221.2303,221.2303,3527.0
2021-12-27 11:35:00,230.36,230.65,230.28,230.65,1060.0,221.2303,221.5088,221.1534,221.5088,1060.0
2021-12-27 11:40:00,230.55,230.68,230.42,230.55,1191.0,221.4127,221.5376,221.2879,221.4127,1191.0
2021-12-27 11:45:00,230.43,230.58,230.34,230.57,1143.0,221.2975,221.4415,221.2111,221.4319,1143.0
2021-12-27 11:50:00,230.48,230.75,230.48,230.74,1456.0,221.3455,221.6048,221.3455,221.5952,1456.0
2021-12-27 11:55:00,230.67,230.92,230.64,230.92,756.0,221.528,221.7681,221.4992,221.7681,756.0
2021-12-27 12:00:00,230.9,231.0,230.9,230.93,900.0,221.7489,221.8449,221.7489,221.7777,900.0
2021-12-27 12:05:00,230.91,230.99,230.78,230.82,3184.0,221.7585,221.8353,221.6336,221.672,3184.0
2021-12-27 12:10:00,230.87,230.87,230.78,230.78,300.0,221.7201,221.7201,221.6336,221.6336,300.0
2021-12-27 12:15:00,230.76,230.9,230.76,230.9,1183.0,221.6144,221.7489,221.6144,221.7489,1183.0
2021-12-27 12:20:00,230.9,230.9,230.83,230.83,517.0,221.7489,221.7489,221.6816,221.6816,517.0
2021-12-27 12:25:00,230.8,230.84,230.72,230.72,1464.0,221.6528,221.6912,221.576,221.576,1464.0
2021-12-27 12:30:00,230.72,230.88,230.72,230.87,2977.0,221.576,221.7297,221.576,221.7201,2977.0
2021-12-27 12:35:00,230.88,230.95,230.87,230.92,1292.0,221.7297,221.7969,221.7201,221.7681,1292.0
2021-12-27 12:40:00,230.91,231.06,230.91,231.06,3698.0,221.7585,221.9025,221.7585,221.9025,3698.0
2021-12-27 12:45:00,231.1,231.13,230.95,231.01,1849.0,221.9409,221.9697,221.7969,221.8545,1849.0
2021-12-27 12:50:00,230.94,231.32,230.94,231.26,3189.0,221.7873,222.1522,221.7873,222.0946,3189.0
2021-12-27 12:55:00,231.26,231.44,231.25,231.31,1926.0,222.0946,222.2675,222.085,222.1426,1926.0
2021-12-27 13:00:00,231.43,231.44,231.33,231.33,806.0,222.2579,222.2675,222.1618,222.1618,806.0
2021-12-27 13:05:00,231.36,231.41,231.24,231.41,1899.0,222.1906,222.2386,222.0754,222.2386,1899.0
2021-12-27 13:10:00,231.32,231.36,231.21,231.25,900.0,222.1522,222.1906,222.0466,222.085,900.0
2021-12-27 13:15:00,231.21,231.28,231.19,231.2,2057.0,222.0466,222.1138,222.0274,222.037,2057.0
2021-12-27 13:20:00,231.18,231.29,231.13,231.29,1820.0,222.0178,222.1234,221.9697,222.1234,1820.0
2021-12-27 13:25:00,231.34,231.47,231.34,231.47,1650.0,222.1714,222.2963,222.1714,222.2963,1650.0
2021-12-27 13:30:00,231.49,231.66,231.37,231.42,8821.0,222.3155,222.4787,222.2002,222.2483,8821.0
2021-12-27 13:35:00,231.44,231.47,231.44,231.46,840.0,222.2675,222.2963,222.2675,222.2867,840.0
2021-12-27 13:40:00,231.47,231.55,231.46,231.55,1776.0,222.2963,222.3731,222.2867,222.3731,1776.0
2021-12-27 13:45:00,231.55,231.6,231.54,231.58,802.0,222.3731,222.4211,222.3635,222.4019,802.0
2021-12-27 13:50:00,231.61,231.79,231.61,231.79,1378.0,222.4307,222.6036,222.4307,222.6036,1378.0
2021-12-27 13:55:00,231.78,231.78,231.64,231.73,2434.0,222.594,222.594,222.4595,222.546,2434.0
2021-12-27 14:00:00,231.71,231.71,231.64,231.66,1835.0,222.5268,222.5268,222.4595,222.4787,1835.0
2021-12-27 14:05:00,231.6,231.7,231.6,231.7,1457.0,222.4211,222.5172,222.4211,222.5172,1457.0
2021-12-27 14:10:00,231.68,231.73,231.63,231.71,2000.0,222.4979,222.546,222.4499,222.5268,2000.0
2021-12-27 14:15:00,231.73,231.74,231.52,231.62,3413.0,222.546,222.5556,222.3443,222.4403,3413.0
2021-12-27 14:20:00,231.64,231.64,231.49,231.64,1184.0,222.4595,222.4595,222.3155,222.4595,1184.0
2021-12-27 14:25:00,231.7,231.88,231.7,231.88,1014.0,222.5172,222.69,222.5172,222.69,1014.0
2021-12-27 14:30:00,231.9,231.93,231.66,231.72,7952.0,222.7092,222.738,222.4787,222.5364,7952.0
2021-12-27 14:35:00,231.73,231.79,231.33,231.34,2130.0,222.546,222.6036,222.1618,222.1714,2130.0
2021-12-27 14:40:00,231.32,231.35,230.97,230.98,2028.0,222.1522,222.181,221.8161,221.8257,2028.0
2021-12-27 14:45:00,230.92,231.09,230.91,231.05,5870.0,221.7681,221.9313,221.7585,221.8929,5870.0
2021-12-27 14:50:00,231.05,231.05,230.79,230.8,1048.0,221.8929,221.8929,221.6432,221.6528,1048.0
2021-12-27 14:55:00,230.86,230.88,230.74,230.88,3361.0,221.7104,221.7297,221.5952,221.7297,3361.0
2021-12-27 15:00:00,230.89,230.9,230.69,230.85,3913.0,221.7393,221.7489,221.5472,221.7008,3913.0
2021-12-27 15:05:00,230.85,230.93,230.85,230.89,1405.0,221.7008,221.7777,221.7008,221.7393,1405.0
2021-12-27 15:10:00,230.87,230.91,230.73,230.85,2627.0,221.7201,221.7585,221.5856,221.7008,2627.0
2021-12-27 15:15:00,230.79,230.91,230.62,230.87,4329.0,221.6432,221.7585,221.48,221.7201,4329.0
2021-12-27 15:20:00,230.94,231.09,230.93,231.06,3505.0,221.7873,221.9313,221.7777,221.9025,3505.0
2021-12-27 15:25:00,231.05,231.23,231.0,231.18,4531.0,221.8929,222.0658,221.8449,222.0178,4531.0
2021-12-27 15:30:00,231.23,231.49,231.23,231.32,2244.0,222.0658,222.3155,222.0658,222.1522,2244.0
2021-12-27 15:35:00,231.3,231.3,231.03,231.03,5021.0,222.133,222.133,221.8737,221.8737,5021.0
2021-12-27 15:40:00,231.03,231.41,231.0,231.31,6019.0,221.8737,222.2386,221.8449,222.1426,6019.0
2021-12-27 15:45:00,231.3,231.43,231.26,231.27,11620.0,222.133,222.2579,222.0946,222.1042,11620.0
2021-12-27 15:50:00,231.28,231.67,231.26,231.57,13445.0,222.1138,222.4883,222.0946,222.3923,13445.0
2021-12-27 15:55:00,231.64,231.81,231.6,231.75,31701.0,222.4595,222.6228,222.4211,222.5652,31701.0
2021-12-28 09:30:00,232.0,232.84,231.89,232.84,11506.0,222.8053,223.612,222.6996,223.612,11506.0
2021-12-28 09:35:00,232.93,232.93,232.29,232.5,3603.0,223.6984,223.6984,223.0838,223.2855,3603.0
2021-12-28 09:40:00,232.67,232.93,232.57,232.89,2366.0,223.4487,223.6984,223.3527,223.66,2366.0
2021-12-28 09:45:00,232.96,233.1,232.76,232.76,4641.0,223.7272,223.8617,223.5351,223.5351,4641.0
2021-12-28 09:50:00,233.01,233.04,232.93,232.93,1339.0,223.7752,223.804,223.6984,223.6984,1339.0
2021-12-28 09:55:00,232.87,233.26,232.87,233.25,1658.0,223.6408,224.0153,223.6408,224.0057,1658.0
2021-12-28 10:00:00,233.24,233.45,233.21,233.31,1906.0,223.9961,224.1978,223.9673,224.0633,1906.0
2021-12-28 10:05:00,233.36,233.38,232.74,232.96,5012.0,224.1114,224.1306,223.5159,223.7272,5012.0
2021-12-28 10:10:00,232.96,233.42,232.96,233.41,1551.0,223.7272,224.169,223.7272,224.1594,1551.0
2021-12-28 10:15:00,233.61,233.72,233.42,233.43,3676.0,224.3515,224.4571,224.169,224.1786,3676.0
2021-12-28 10:20:00,233.46,233.77,233.33,233.7,2170.0,224.2074,224.5051,224.0826,224.4379,2170.0
2021-12-28 10:25:00,233.6,233.98,233.59,233.68,3453.0,224.3419,224.7068,224.3323,224.4187,3453.0
2021-12-28 10:30:00,233.62,233.66,233.42,233.61,617.0,224.3611,224.3995,224.169,224.3515,617.0
2021-12-28 10:35:00,233.63,233.75,233.51,233.64,2958.0,224.3707,224.4859,224.2554,224.3803,2958.0
2021-12-28 10:40:00,233.66,233.66,233.41,233.53,2422.0,224.3995,224.3995,224.1594,224.2746,2422.0
2021-12-28 10:45:00,233.47,233.55,233.41,233.5,2446.0,224.217,224.2938,224.1594,224.2458,2446.0
2021-12-28 10:50:00,233.57,233.58,233.38,233.46,4237.0,224.313,224.3226,224.1306,224.2074,4237.0
2021-12-28 10:55:00,233.49,233.63,233.48,233.6,2132.0,224.2362,224.3707,224.2266,224.3419,2132.0
2021-12-28 11:00:00,233.54,233.75,233.48,233.75,3406.0,224.2842,224.4859,224.2266,224.4859,3406.0
2021-12-28 11:05:00,233.75,233.75,233.06,233.06,2577.0,224.4859,224.4859,223.8233,223.8233,2577.0
2021-12-28 11:10:00,233.25,233.52,233.14,233.52,4562.0,224.0057,224.265,223.9001,224.265,4562.0
2021-12-28 11:15:00,233.41,233.52,233.4,233.43,1050.0,224.1594,224.265,224.1498,224.1786,1050.0
2021-12-28 11:20:00,233.52,233.67,233.47,233.47,3072.0,224.265,224.4091,224.217,224.217,3072.0
2021-12-28 11:25:00,233.49,233.63,233.32,233.63,2441.0,224.2362,224.3707,224.073,224.3707,2441.0
2021-12-28 11:30:00,233.73,233.73,233.51,233.64,1995.0,224.4667,224.4667,224.2554,224.3803,1995.0
2021-12-28 11:35:00,233.59,233.75,233.51,233.69,2358.0,224.3323,224.4859,224.2554,224.4283,2358.0
2021-12-28 11:40:00,233.65,233.65,233.51,233.6,2617.0,224.3899,224.3899,224.2554,224.3419,2617.0
2021-12-28 11:45:00,233.6,233.88,233.6,233.88,816.0,224.3419,224.6108,224.3419,224.6108,816.0
2021-12-28 11:50:00,233.88,233.96,233.88,233.88,1899.0,224.6108,224.6876,224.6108,224.6108,1899.0
2021-12-28 11:55:00,233.92,233.92,233.85,233.85,1154.0,224.6492,224.6492,224.5819,224.5819,1154.0
2021-12-28 12:00:00,233.93,233.96,233.91,233.94,1350.0,224.6588,224.6876,224.6396,224.6684,1350.0
2021-12-28 12:05:00,233.89,234.0,233.82,233.98,3607.0,224.6204,224.726,224.5531,224.7068,3607.0
2021-12-28 12:10:00,234.0,234.05,233.89,233.9,5478.0,224.726,224.774,224.6204,224.63,5478.0
2021-12-28 12:15:00,233.91,234.02,233.9,233.91,2208.0,224.6396,224.7452,224.63,224.6396,2208.0
2021-12-28 12:20:00,233.91,234.0,233.86,234.0,4299.0,224.6396,224.726,224.5915,224.726,4299.0
2021-12-28 12:25:00,233.96,233.96,233.74,233.75,5628.0,224.6876,224.6876,224.4763,224.4859,5628.0
2021-12-28 12:30:00,233.77,233.78,233.5,233.51,2492.0,224.5051,224.5147,224.2458,224.2554,2492.0
2021-12-28 12:35:00,233.56,233.67,233.56,233.64,1145.0,224.3034,224.4091,224.3034,224.3803,1145.0
2021-12-28 12:40:00,233.64,233.75,233.59,233.72,3314.0,224.3803,224.4859,224.3323,224.4571,3314.0
2021-12-28 12:45:00,233.77,233.77,233.59,233.59,1214.0,224.5051,224.5051,224.3323,224.3323,1214.0
2021-12-28 12:50:00,233.54,233.74,233.54,233.74,700.0,224.2842,224.4763,224.2842,224.4763,700.0
2021-12-28 12:55:00,233.78,233.88,233.78,233.8,2096.0,224.5147,224.6108,224.5147,224.5339,2096.0
2021-12-28 13:00:00,233.79,233.91,233.76,233.91,1748.0,224.5243,224.6396,224.4955,224.6396,1748.0
2021-12-28 13:05:00,233.96,233.96,233.8,233.8,2028.0,224.6876,224.6876,224.5339,224.5339,2028.0
2021-12-28 13:10:00,233.85,234.0,233.84,233.91,2682.0,224.5819,224.726,224.5723,224.6396,2682.0
2021-12-28 13:15:00,234.0,234.0,233.8,233.8,951.0,224.726,224.726,224.5339,224.5339,951.0
2021-12-28 13:20:00,233.87,234.05,233.87,234.0,7950.0,224.6012,224.774,224.6012,224.726,7950.0
2021-12-28 13:25:00,234.08,234.08,233.93,233.97,1590.0,224.8028,224.8028,224.6588,224.6972,1590.0
2021-12-28 13:30:00,233.99,234.14,233.96,234.14,1841.0,224.7164,224.8605,224.6876,224.8605,1841.0
2021-12-28 13:35:00,234.09,234.14,233.78,233.79,2121.0,224.8124,224.8605,224.5147,224.5243,2121.0
2021-12-28 13:40:00,233.79,233.93,233.78,233.93,3316.0,224.5243,224.6588,224.5147,224.6588,3316.0
2021-12-28 13:45:00,234.12,234.28,234.04,234.04,2344.0,224.8412,224.9949,224.7644,224.7644,2344.0
2021-12-28 13:50:00,234.14,234.27,234.14,234.25,1223.0,224.8605,224.9853,224.8605,224.9661,1223.0
2021-12-28 13:55:00,234.25,234.43,234.22,234.36,3116.0,224.9661,225.139,224.9373,225.0717,3116.0
2021-12-28 14:00:00,234.35,234.38,234.05,234.05,4142.0,225.0621,225.0909,224.774,224.774,4142.0
2021-12-28 14:05:00,234.12,234.21,233.96,234.01,2448.0,224.8412,224.9277,224.6876,224.7356,2448.0
2021-12-28 14:10:00,233.98,233.98,233.91,233.91,500.0,224.7068,224.7068,224.6396,224.6396,500.0
2021-12-28 14:15:00,233.96,234.03,233.86,233.86,2349.0,224.6876,224.7548,224.5915,224.5915,2349.0
2021-12-28 14:20:00,233.86,234.07,233.86,234.07,3420.0,224.5915,224.7932,224.5915,224.7932,3420.0
2021-12-28 14:25:00,233.99,233.99,233.89,233.92,1813.0,224.7164,224.7164,224.6204,224.6492,1813.0
2021-12-28 14:30:00,233.88,233.88,233.72,233.73,1802.0,224.6108,224.6108,224.4571,224.4667,1802.0
2021-12-28 14:35:00,233.7,233.92,233.7,233.88,3746.0,224.4379,224.6492,224.4379,224.6108,3746.0
2021-12-28 14:40:00,233.92,234.17,233.9,234.08,3684.0,224.6492,224.8893,224.63,224.8028,3684.0
2021-12-28 14:45:00,233.97,234.0,233.86,234.0,2474.0,224.6972,224.726,224.5915,224.726,2474.0
2021-12-28 14:50:00,233.95,234.08,233.94,234.01,1689.0,224.678,224.8028,224.6684,224.7356,1689.0
2021-12-28 14:55:00,234.09,234.16,233.96,233.96,4408.0,224.8124,224.8797,224.6876,224.6876,4408.0
2021-12-28 15:00:00,233.93,234.03,233.89,234.02,1382.0,224.6588,224.7548,224.6204,224.7452,1382.0
2021-12-28 15:05:00,233.97,234.04,233.84,233.99,8106.0,224.6972,224.7644,224.5723,224.7164,8106.0
2021-12-28 15:10:00,234.05,234.29,234.01,234.29,2558.0,224.774,225.0045,224.7356,225.0045,2558.0
2021-12-28 15:15:00,234.2,234.2,233.88,233.92,5453.0,224.9181,224.9181,224.6108,224.6492,5453.0
2021-12-28 15:20:00,233.9,233.99,233.88,233.91,4438.0,224.63,224.7164,224.6108,224.6396,4438.0
2021-12-28 15:25:00,233.93,234.01,233.85,234.01,2991.0,224.6588,224.7356,224.5819,224.7356,2991.0
2021-12-28 15:30:00,234.04,234.06,233.74,233.87,6647.0,224.7644,224.7836,224.4763,224.6012,6647.0
2021-12-28 15:35:00,233.87,234.01,233.84,234.0,5404.0,224.6012,224.7356,224.5723,224.726,5404.0
2021-12-28 15:40:00,234.0,234.2,234.0,234.16,7178.0,224.726,224.9181,224.726,224.8797,7178.0
2021-12-28 15:45:00,234.16,234.44,234.16,234.24,7565.0,224.8797,225.1486,224.8797,224.9565,7565.0
2021-12-28 15:50:00,234.24,234.24,233.94,234.05,10589.0,224.9565,224.9565,224.6684,224.774,10589.0
2021-12-28 15:55:00,234.02,234.2,233.96,234.18,31522.0,224.7452,224.9181,224.6876,224.8989,31522.0
2021-12-29 09:30:00,234.54,234.54,233.75,234.42,11500.0,225.2446,225.2446,224.4859,225.1294,11500.0
2021-12-29 09:35:00,233.95,234.57,233.95,234.48,1960.0,224.678,225.2734,224.678,225.187,1960.0
2021-12-29 09:40:00,234.81,234.87,234.12,234.67,2128.0,225.5039,225.5615,224.8412,225.3694,2128.0
2021-12-29 09:45:00,234.46,234.46,234.18,234.19,350.0,225.1678,225.1678,224.8989,224.9085,350.0
2021-12-29 09:50:00,234.55,234.55,234.21,234.24,2145.0,225.2542,225.2542,224.9277,224.9565,2145.0
2021-12-29 09:55:00,234.2,234.2,233.89,234.08,1300.0,224.9181,224.9181,224.6204,224.8028,1300.0
2021-12-29 10:00:00,234.02,234.56,234.01,234.28,2901.0,224.7452,225.2638,224.7356,224.9949,2901.0
2021-12-29 10:05:00,234.44,234.54,234.43,234.54,843.0,225.1486,225.2446,225.139,225.2446,843.0
2021-12-29 10:10:00,234.51,234.51,234.15,234.15,1338.0,225.2158,225.2158,224.8701,224.8701,1338.0
2021-12-29 10:15:00,234.19,234.33,233.91,234.33,2721.0,224.9085,225.0429,224.6396,225.0429,2721.0
2021-12-29 10:20:00,234.72,234.72,234.56,234.56,248.0,225.4175,225.4175,225.2638,225.2638,248.0
2021-12-29 10:25:00,234.52,234.52,234.34,234.43,929.0,225.2254,225.2254,225.0525,225.139,929.0
2021-12-29 10:30:00,234.43,234.78,234.43,234.76,5107.0,225.139,225.4751,225.139,225.4559,5107.0
2021-12-29 10:35:00,234.75,234.75,234.69,234.71,900.0,225.4463,225.4463,225.3887,225.4079,900.0
2021-12-29 10:40:00,234.63,235.19,234.62,235.13,14773.0,225.331,225.8688,225.3214,225.8112,14773.0
2021-12-29 10:45:00,234.98,235.06,234.74,235.04,3520.0,225.6672,225.744,225.4367,225.7248,3520.0
2021-12-29 10:50:00,234.84,234.91,234.67,234.91,960.0,225.5327,225.5999,225.3694,225.5999,960.0
2021-12-29 10:55:00,234.88,234.89,234.72,234.75,1842.0,225.5711,225.5807,225.4175,225.4463,1842.0
2021-12-29 11:00:00,234.84,234.9,234.68,234.74,2470.0,225.5327,225.5903,225.3791,225.4367,2470.0
2021-12-29 11:05:00,234.62,234.71,234.5,234.5,791.0,225.3214,225.4079,225.2062,225.2062,791.0
2021-12-29 11:10:00,234.36,234.62,234.36,234.61,1300.0,225.0717,225.3214,225.0717,225.3118,1300.0
2021-12-29 11:15:00,234.5,234.59,234.49,234.59,1734.0,225.2062,225.2926,225.1966,225.2926,1734.0
2021-12-29 11:20:00,234.66,234.66,234.54,234.57,800.0,225.3598,225.3598,225.2446,225.2734,800.0
2021-12-29 11:25:00,234.58,234.69,234.55,234.63,879.0,225.283,225.3887,225.2542,225.331,879.0
2021-12-29 11:30:00,234.63,234.77,234.63,234.63,500.0,225.331,225.4655,225.331,225.331,500.0
2021-12-29 11:35:00,234.68,234.76,234.57,234.57,3700.0,225.3791,225.4559,225.2734,225.2734,3700.0
2021-12-29 11:40:00,234.63,234.83,234.53,234.83,800.0,225.331,225.5231,225.235,225.5231,800.0
2021-12-29 11:45:00,234.86,234.87,234.73,234.81,400.0,225.5519,225.5615,225.4271,225.5039,400.0
2021-12-29 11:50:00,234.87,234.9,234.81,234.86,1074.0,225.5615,225.5903,225.5039,225.5519,1074.0
2021-12-29 11:55:00,234.91,235.21,234.84,235.19,7449.0,225.5999,225.888,225.5327,225.8688,7449.0
2021-12-29 12:00:00,235.23,235.28,235.11,235.27,600.0,225.9073,225.9553,225.792,225.9457,600.0
2021-12-29 12:05:00,235.19,235.29,235.12,235.21,3356.0,225.8688,225.9649,225.8016,225.888,3356.0
2021-12-29 12:10:00,235.16,235.23,235.13,235.15,1000.0,225.84,225.9073,225.8112,225.8304,1000.0
2021-12-29 12:15:00,235.13,235.39,235.13,235.39,1485.0,225.8112,226.0609,225.8112,226.0609,1485.0
2021-12-29 12:20:00,235.43,235.43,235.29,235.3,642.0,226.0993,226.0993,225.9649,225.9745,642.0
2021-12-29 12:25:00,235.2,235.35,235.18,235.35,1888.0,225.8784,226.0225,225.8592,226.0225,1888.0
2021-12-29 12:30:00,235.3,235.3,235.24,235.24,261.0,225.9745,225.9745,225.9169,225.9169,261.0
2021-12-29 12:35:00,235.37,235.45,235.28,235.28,1793.0,226.0417,226.1185,225.9553,225.9553,1793.0
2021-12-29 12:40:00,235.28,235.36,235.28,235.31,1100.0,225.9553,226.0321,225.9553,225.9841,1100.0
2021-12-29 12:45:00,235.43,235.49,235.43,235.46,1030.0,226.0993,226.1569,226.0993,226.1281,1030.0
2021-12-29 12:50:00,235.5,235.51,235.42,235.51,985.0,226.1666,226.1762,226.0897,226.1762,985.0
2021-12-29 12:55:00,235.65,235.76,235.64,235.66,496.0,226.3106,226.4162,226.301,226.3202,496.0
2021-12-29 13:00:00,235.69,235.77,235.69,235.75,656.0,226.349,226.4259,226.349,226.4066,656.0
2021-12-29 13:05:00,235.6,235.6,235.48,235.58,1582.0,226.2626,226.2626,226.1473,226.2434,1582.0
2021-12-29 13:10:00,235.5,235.66,235.44,235.66,1844.0,226.1666,226.3202,226.1089,226.3202,1844.0
2021-12-29 13:15:00,235.56,235.56,235.56,235.56,100.0,226.2242,226.2242,226.2242,226.2242,100.0
2021-12-29 13:20:00,235.56,235.56,235.56,235.56,0.0,226.2242,226.2242,226.2242,226.2242,0.0
2021-12-29 13:25:00,235.55,235.57,235.46,235.57,1740.0,226.2146,226.2338,226.1281,226.2338,1740.0
2021-12-29 13:30:00,235.56,235.68,235.56,235.67,865.0,226.2242,226.3394,226.2242,226.3298,865.0
2021-12-29 13:35:00,235.64,235.9,235.61,235.89,5359.0,226.301,226.5507,226.2722,226.5411,5359.0
2021-12-29 13:40:00,235.96,235.96,235.96,235.96,100.0,226.6083,226.6083,226.6083,226.6083,100.0
2021-12-29 13:45:00,235.9,236.07,235.86,235.89,1987.0,226.5507,226.714,226.5123,226.5411,1987.0
2021-12-29 13:50:00,235.86,235.86,235.8,235.85,713.0,226.5123,226.5123,226.4547,226.5027,713.0
2021-12-29 13:55:00,235.82,235.87,235.81,235.82,700.0,226.4739,226.5219,226.4643,226.4739,700.0
2021-12-29 14:00:00,235.72,235.72,235.6,235.67,1208.0,226.3778,226.3778,226.2626,226.3298,1208.0
2021-12-29 14:05:00,235.71,235.77,235.69,235.7,2669.0,226.3682,226.4259,226.349,226.3586,2669.0
2021-12-29 14:10:00,235.67,235.73,235.62,235.67,2274.0,226.3298,226.3874,226.2818,226.3298,2274.0
2021-12-29 14:15:00,235.67,235.67,235.59,235.61,2617.0,226.3298,226.3298,226.253,226.2722,2617.0
2021-12-29 14:20:00,235.62,235.63,235.51,235.54,2285.0,226.2818,226.2914,226.1762,226.205,2285.0
2021-12-29 14:25:00,235.55,235.55,235.34,235.35,2157.0,226.2146,226.2146,226.0129,226.0225,2157.0
2021-12-29 14:30:00,235.28,235.33,235.2,235.21,1826.0,225.9553,226.0033,225.8784,225.888,1826.0
2021-12-29 14:35:00,235.18,235.21,235.16,235.2,1568.0,225.8592,225.888,225.84,225.8784,1568.0
2021-12-29 14:40:00,235.15,235.22,235.11,235.18,2108.0,225.8304,225.8976,225.792,225.8592,2108.0
2021-12-29 14:45:00,235.15,235.18,235.15,235.15,1806.0,225.8304,225.8592,225.8304,225.8304,1806.0
2021-12-29 14:50:00,235.14,235.19,235.13,235.14,1400.0,225.8208,225.8688,225.8112,225.8208,1400.0
2021-12-29 14:55:00,235.13,235.34,235.13,235.16,2985.0,225.8112,226.0129,225.8112,225.84,2985.0
2021-12-29 15:00:00,235.16,235.34,235.11,235.33,2156.0,225.84,226.0129,225.792,226.0033,2156.0
2021-12-29 15:05:00,235.36,235.62,235.32,235.62,1719.0,226.0321,226.2818,225.9937,226.2818,1719.0
2021-12-29 15:10:00,235.61,235.65,235.58,235.59,1610.0,226.2722,226.3106,226.2434,226.253,1610.0
2021-12-29 15:15:00,235.62,235.82,235.62,235.77,1485.0,226.2818,226.4739,226.2818,226.4259,1485.0
2021-12-29 15:20:00,235.78,235.98,235.74,235.97,1971.0,226.4355,226.6275,226.397,226.6179,1971.0
2021-12-29 15:25:00,235.91,236.09,235.87,236.01,1400.0,226.5603,226.7332,226.5219,226.6563,1400.0
2021-12-29 15:30:00,236.11,236.11,235.89,235.98,1637.0,226.7524,226.7524,226.5411,226.6275,1637.0
2021-12-29 15:35:00,235.99,235.99,235.82,235.85,1811.0,226.6371,226.6371,226.4739,226.5027,1811.0
2021-12-29 15:40:00,235.82,235.83,235.62,235.65,4572.0,226.4739,226.4835,226.2818,226.3106,4572.0
2021-12-29 15:45:00,235.69,236.04,235.68,236.0,7556.0,226.349,226.6852,226.3394,226.6467,7556.0
2021-12-29 15:50:00,236.06,236.21,235.79,235.87,11948.0,226.7044,226.8484,226.4451,226.5219,11948.0
2021-12-29 15:55:00,235.84,236.05,235.63,235.69,21412.0,226.4931,226.6948,226.2914,226.349,21412.0
2021-12-30 09:30:00,235.69,236.15,235.54,236.15,6844.0,226.349,226.7908,226.205,226.7908,6844.0
2021-12-30 09:35:00,236.15,236.89,236.06,236.69,3113.0,226.7908,227.5015,226.7044,227.3094,3113.0
2021-12-30 09:40:00,236.53,236.57,235.98,235.98,3019.0,227.1557,227.1941,226.6275,226.6275,3019.0
2021-12-30 09:45:00,236.0,236.0,235.55,235.77,10015.0,226.6467,226.6467,226.2146,226.4259,10015.0
2021-12-30 09:50:00,235.92,235.92,235.66,235.77,800.0,226.5699,226.5699,226.3202,226.4259,800.0
2021-12-30 09:55:00,235.78,236.1,235.75,235.93,2010.0,226.4355,226.7428,226.4066,226.5795,2010.0
2021-12-30 10:00:00,235.83,235.83,235.74,235.75,500.0,226.4835,226.4835,226.397,226.4066,500.0
2021-12-30 10:05:00,235.76,235.8,235.67,235.67,796.0,226.4162,226.4547,226.3298,226.3298,796.0
2021-12-30 10:10:00,235.81,235.81,235.54,235.54,1521.0,226.4643,226.4643,226.205,226.205,1521.0
2021-12-30 10:15:00,235.68,235.85,235.68,235.71,1311.0,226.3394,226.5027,226.3394,226.3682,1311.0
2021-12-30 10:20:00,235.84,235.87,235.62,235.62,3200.0,226.4931,226.5219,226.2818,226.2818,3200.0
2021-12-30 10:25:00,235.65,235.72,235.36,235.36,1507.0,226.3106,226.3778,226.0321,226.0321,1507.0
2021-12-30 10:30:00,235.22,235.49,235.21,235.43,2302.0,225.8976,226.1569,225.888,226.0993,2302.0
2021-12-30 10:35:00,235.37,235.37,235.1,235.1,1407.0,226.0417,226.0417,225.7824,225.7824,1407.0
2021-12-30 10:40:00,235.19,235.28,235.01,235.01,838.0,225.8688,225.9553,225.696,225.696,838.0
2021-12-30 10:45:00,235.08,235.08,234.84,235.02,2231.0,225.7632,225.7632,225.5327,225.7056,2231.0
2021-12-30 10:50:00,235.09,235.31,235.08,235.27,4004.0,225.7728,225.9841,225.7632,225.9457,4004.0
2021-12-30 10:55:00,235.28,235.28,235.07,235.07,434.0,225.9553,225.9553,225.7536,225.7536,434.0
2021-12-30 11:00:00,234.99,235.09,234.88,235.02,1199.0,225.6768,225.7728,225.5711,225.7056,1199.0
2021-12-30 11:05:00,235.03,235.1,234.89,234.89,2072.0,225.7152,225.7824,225.5807,225.5807,2072.0
2021-12-30 11:10:00,234.79,235.1,234.79,235.1,800.0,225.4847,225.7824,225.4847,225.7824,800.0
2021-12-30 11:15:00,235.06,235.19,235.06,235.19,1506.0,225.744,225.8688,225.744,225.8688,1506.0
2021-12-30 11:20:00,235.17,235.21,235.03,235.21,2480.0,225.8496,225.888,225.7152,225.888,2480.0
2021-12-30 11:25:00,235.12,235.12,234.91,234.91,600.0,225.8016,225.8016,225.5999,225.5999,600.0
2021-12-30 11:30:00,234.81,235.03,234.79,235.03,2200.0,225.5039,225.7152,225.4847,225.7152,2200.0
2021-12-30 11:35:00,235.06,235.27,235.01,235.26,1875.0,225.744,225.9457,225.696,225.9361,1875.0
2021-12-30 11:40:00,235.31,235.31,235.08,235.09,629.0,225.9841,225.9841,225.7632,225.7728,629.0
2021-12-30 11:45:00,235.19,235.19,235.02,235.08,300.0,225.8688,225.8688,225.7056,225.7632,300.0
2021-12-30 11:50:00,235.09,235.09,234.86,234.86,529.0,225.7728,225.7728,225.5519,225.5519,529.0
2021-12-30 11:55:00,234.96,234.96,234.85,234.85,763.0,225.648,225.648,225.5423,225.5423,763.0
2021-12-30 12:00:00,234.79,234.85,234.65,234.81,2170.0,225.4847,225.5423,225.3502,225.5039,2170.0
2021-12-30 12:05:00,234.83,234.87,234.78,234.86,600.0,225.5231,225.5615,225.4751,225.5519,600.0
2021-12-30 12:10:00,234.77,234.77,234.47,234.47,803.0,225.4655,225.4655,225.1774,225.1774,803.0
2021-12-30 12:15:00,234.38,234.41,234.23,234.37,3339.0,225.0909,225.1198,224.9469,225.0813,3339.0
2021-12-30 12:20:00,234.36,234.5,234.36,234.5,1398.0,225.0717,225.2062,225.0717,225.2062,1398.0
2021-12-30 12:25:00,234.45,234.74,234.45,234.74,11365.0,225.1582,225.4367,225.1582,225.4367,11365.0
2021-12-30 12:30:00,234.74,234.83,234.69,234.8,3234.0,225.4367,225.5231,225.3887,225.4943,3234.0
2021-12-30 12:35:00,234.62,234.68,234.57,234.57,806.0,225.3214,225.3791,225.2734,225.2734,806.0
2021-12-30 12:40:00,234.49,234.64,234.45,234.64,1175.0,225.1966,225.3406,225.1582,225.3406,1175.0
2021-12-30 12:45:00,234.66,234.74,234.65,234.72,1969.0,225.3598,225.4367,225.3502,225.4175,1969.0
2021-12-30 12:50:00,234.68,234.74,234.65,234.74,1482.0,225.3791,225.4367,225.3502,225.4367,1482.0
2021-12-30 12:55:00,234.67,234.73,234.58,234.59,908.0,225.3694,225.4271,225.283,225.2926,908.0
2021-12-30 13:00:00,234.54,234.63,234.52,234.63,1010.0,225.2446,225.331,225.2254,225.331,1010.0
2021-12-30 13:05:00,234.54,234.56,234.51,234.52,1001.0,225.2446,225.2638,225.2158,225.2254,1001.0
2021-12-30 13:10:00,234.54,234.54,234.46,234.46,400.0,225.2446,225.2446,225.1678,225.1678,400.0
2021-12-30 13:15:00,234.41,234.41,234.25,234.34,1302.0,225.1198,225.1198,224.9661,225.0525,1302.0
2021-12-30 13:20:00,234.33,234.37,234.25,234.33,1625.0,225.0429,225.0813,224.9661,225.0429,1625.0
2021-12-30 13:25:00,234.39,234.39,234.14,234.2,1416.0,225.1005,225.1005,224.8605,224.9181,1416.0
2021-12-30 13:30:00,234.15,234.21,234.04,234.21,3270.0,224.8701,224.9277,224.7644,224.9277,3270.0
2021-12-30 13:35:00,234.22,234.27,234.2,234.21,1016.0,224.9373,224.9853,224.9181,224.9277,1016.0
2021-12-30 13:40:00,234.2,234.39,234.2,234.39,1671.0,224.9181,225.1005,224.9181,225.1005,1671.0
2021-12-30 13:45:00,234.52,234.65,234.51,234.65,935.0,225.2254,225.3502,225.2158,225.3502,935.0
2021-12-30 13:50:00,234.62,234.76,234.6,234.76,1279.0,225.3214,225.4559,225.3022,225.4559,1279.0
2021-12-30 13:55:00,234.76,234.8,234.58,234.62,2479.0,225.4559,225.4943,225.283,225.3214,2479.0
2021-12-30 14:00:00,234.61,234.62,234.36,234.36,1180.0,225.3118,225.3214,225.0717,225.0717,1180.0
2021-12-30 14:05:00,234.42,234.51,234.34,234.43,1907.0,225.1294,225.2158,225.0525,225.139,1907.0
2021-12-30 14:10:00,234.42,234.51,234.42,234.5,800.0,225.1294,225.2158,225.1294,225.2062,800.0
2021-12-30 14:15:00,234.37,234.5,234.32,234.38,3254.0,225.0813,225.2062,225.0333,225.0909,3254.0
2021-12-30 14:20:00,234.4,234.47,234.37,234.47,2452.0,225.1101,225.1774,225.0813,225.1774,2452.0
2021-12-30 14:25:00,234.39,234.47,234.36,234.47,1403.0,225.1005,225.1774,225.0717,225.1774,1403.0
2021-12-30 14:30:00,234.47,234.54,234.4,234.42,2305.0,225.1774,225.2446,225.1101,225.1294,2305.0
2021-12-30 14:35:00,234.44,234.57,234.43,234.56,3064.0,225.1486,225.2734,225.139,225.2638,3064.0
2021-12-30 14:40:00,234.56,234.68,234.52,234.68,1490.0,225.2638,225.3791,225.2254,225.3791,1490.0
2021-12-30 14:45:00,234.74,234.88,234.74,234.85,1508.0,225.4367,225.5711,225.4367,225.5423,1508.0
2021-12-30 14:50:00,234.78,234.82,234.61,234.61,915.0,225.4751,225.5135,225.3118,225.3118,915.0
2021-12-30 14:55:00,234.73,234.97,234.72,234.92,2917.0,225.4271,225.6576,225.4175,225.6095,2917.0
2021-12-30 15:00:00,234.93,234.94,234.7,234.83,1754.0,225.6191,225.6287,225.3983,225.5231,1754.0
2021-12-30 15:05:00,234.9,235.3,234.89,235.3,3892.0,225.5903,225.9745,225.5807,225.9745,3892.0
2021-12-30 15:10:00,235.3,235.34,235.18,235.22,3027.0,225.9745,226.0129,225.8592,225.8976,3027.0
2021-12-30 15:15:00,235.19,235.25,235.07,235.24,1614.0,225.8688,225.9265,225.7536,225.9169,1614.0
2021-12-30 15:20:00,235.29,235.29,235.03,235.06,4309.0,225.9649,225.9649,225.7152,225.744,4309.0
2021-12-30 15:25:00,234.94,234.95,234.62,234.69,2731.0,225.6287,225.6384,225.3214,225.3887,2731.0
2021-12-30 15:30:00,234.67,234.73,234.46,234.52,4240.0,225.3694,225.4271,225.1678,225.2254,4240.0
2021-12-30 15:35:00,234.51,234.64,234.44,234.58,4766.0,225.2158,225.3406,225.1486,225.283,4766.0
2021-12-30 15:40:00,234.62,234.72,234.4,234.64,7420.0,225.3214,225.4175,225.1101,225.3406,7420.0
2021-12-30 15:45:00,234.63,234.65,234.21,234.41,11388.0,225.331,225.3502,224.9277,225.1198,11388.0
2021-12-30 15:50:00,234.28,234.63,234.16,234.43,15162.0,224.9949,225.331,224.8797,225.139,15162.0
2021-12-30 15:55:00,234.35,234.49,233.91,234.09,44914.0,225.0621,225.1966,224.6396,224.8124,44914.0
2021-12-31 09:30:00,233.08,233.83,233.08,233.82,4323.0,223.8425,224.5627,223.8425,224.5531,4323.0
2021-12-31 09:35:00,234.12,234.12,234.12,234.12,100.0,224.8412,224.8412,224.8412,224.8412,100.0
2021-12-31 09:40:00,234.12,234.12,234.12,234.12,0.0,224.8412,224.8412,224.8412,224.8412,0.0
2021-12-31 09:45:00,234.06,234.06,233.29,233.53,2356.0,224.7836,224.7836,224.0441,224.2746,2356.0
2021-12-31 09:50:00,233.65,233.73,233.6,233.73,944.0,224.3899,224.4667,224.3419,224.4667,944.0
2021-12-31 09:55:00,233.75,233.83,233.52,233.52,1297.0,224.4859,224.5627,224.265,224.265,1297.0
2021-12-31 10:00:00,233.5,233.76,233.23,233.75,3673.0,224.2458,224.4955,223.9865,224.4859,3673.0
2021-12-31 10:05:00,233.76,234.11,233.75,233.84,1626.0,224.4955,224.8316,224.4859,224.5723,1626.0
2021-12-31 10:10:00,234.15,234.15,233.9,233.9,304.0,224.8701,224.8701,224.63,224.63,304.0
2021-12-31 10:15:00,233.82,234.22,233.82,234.14,635.0,224.5531,224.9373,224.5531,224.8605,635.0
2021-12-31 10:20:00,234.1,234.2,234.09,234.2,400.0,224.822,224.9181,224.8124,224.9181,400.0
2021-12-31 10:25:00,234.24,234.57,234.23,234.46,1168.0,224.9565,225.2734,224.9469,225.1678,1168.0
2021-12-31 10:30:00,234.42,234.42,234.04,234.08,1706.0,225.1294,225.1294,224.7644,224.8028,1706.0
2021-12-31 10:35:00,233.78,233.78,233.55,233.69,928.0,224.5147,224.5147,224.2938,224.4283,928.0
2021-12-31 10:40:00,233.54,233.71,233.45,233.71,2178.0,224.2842,224.4475,224.1978,224.4475,2178.0
2021-12-31 10:45:00,233.84,233.87,233.66,233.76,1785.0,224.5723,224.6012,224.3995,224.4955,1785.0
2021-12-31 10:50:00,233.68,234.25,233.68,234.13,3696.0,224.4187,224.9661,224.4187,224.8508,3696.0
2021-12-31 10:55:00,233.99,234.4,233.99,234.4,1769.0,224.7164,225.1101,224.7164,225.1101,1769.0
2021-12-31 11:00:00,234.41,234.51,234.06,234.2,1527.0,225.1198,225.2158,224.7836,224.9181,1527.0
2021-12-31 11:05:00,234.24,234.3,234.2,234.3,844.0,224.9565,225.0141,224.9181,225.0141,844.0
2021-12-31 11:10:00,234.24,234.59,234.24,234.43,2386.0,224.9565,225.2926,224.9565,225.139,2386.0
2021-12-31 11:15:00,234.4,234.47,234.2,234.2,3408.0,225.1101,225.1774,224.9181,224.9181,3408.0
2021-12-31 11:20:00,234.24,234.39,234.15,234.27,6803.0,224.9565,225.1005,224.8701,224.9853,6803.0
2021-12-31 11:25:00,234.34,234.34,233.99,234.06,831.0,225.0525,225.0525,224.7164,224.7836,831.0
2021-12-31 11:30:00,234.15,234.34,234.11,234.34,2363.0,224.8701,225.0525,224.8316,225.0525,2363.0
2021-12-31 11:35:00,234.28,234.29,234.28,234.29,499.0,224.9949,225.0045,224.9949,225.0045,499.0
2021-12-31 11:40:00,234.29,234.36,234.25,234.31,2147.0,225.0045,225.0717,224.9661,225.0237,2147.0
2021-12-31 11:45:00,234.24,234.24,233.95,233.95,913.0,224.9565,224.9565,224.678,224.678,913.0
2021-12-31 11:50:00,233.89,233.95,233.74,233.8,3048.0,224.6204,224.678,224.4763,224.5339,3048.0
2021-12-31 11:55:00,233.77,233.77,233.65,233.68,523.0,224.5051,224.5051,224.3899,224.4187,523.0
2021-12-31 12:00:00,233.64,233.92,233.54,233.92,3245.0,224.3803,224.6492,224.2842,224.6492,3245.0
2021-12-31 12:05:00,233.96,233.96,233.95,233.96,200.0,224.6876,224.6876,224.678,224.6876,200.0
2021-12-31 12:10:00,233.91,233.98,233.88,233.98,1100.0,224.6396,224.7068,224.6108,224.7068,1100.0
2021-12-31 12:15:00,233.98,233.98,233.84,233.89,1104.0,224.7068,224.7068,224.5723,224.6204,1104.0
2021-12-31 12:20:00,233.8,233.97,233.77,233.97,2014.0,224.5339,224.6972,224.5051,224.6972,2014.0
2021-12-31 12:25:00,233.95,234.24,233.94,234.07,1279.0,224.678,224.9565,224.6684,224.7932,1279.0
2021-12-31 12:30:00,234.02,234.02,233.96,233.96,600.0,224.7452,224.7452,224.6876,224.6876,600.0
2021-12-31 12:35:00,234.02,234.16,234.02,234.06,951.0,224.7452,224.8797,224.7452,224.7836,951.0
2021-12-31 12:40:00,234.05,234.09,234.04,234.09,640.0,224.774,224.8124,224.7644,224.8124,640.0
2021-12-31 12:45:00,234.03,234.08,233.99,234.08,850.0,224.7548,224.8028,224.7164,224.8028,850.0
2021-12-31 12:50:00,234.09,234.23,234.09,234.18,1908.0,224.8124,224.9469,224.8124,224.8989,1908.0
2021-12-31 12:55:00,234.19,234.43,234.18,234.43,2191.0,224.9085,225.139,224.8989,225.139,2191.0
2021-12-31 13:00:00,234.45,234.59,234.36,234.58,3731.0,225.1582,225.2926,225.0717,225.283,3731.0
2021-12-31 13:05:00,234.54,234.57,234.53,234.54,1220.0,225.2446,225.2734,225.235,225.2446,1220.0
2021-12-31 13:10:00,234.58,234.65,234.53,234.56,2240.0,225.283,225.3502,225.235,225.2638,2240.0
2021-12-31 13:15:00,234.53,234.53,234.47,234.5,400.0,225.235,225.235,225.1774,225.2062,400.0
2021-12-31 13:20:00,234.52,234.6,234.49,234.49,600.0,225.2254,225.3022,225.1966,225.1966,600.0
2021-12-31 13:25:00,234.53,234.63,234.52,234.63,1607.0,225.235,225.331,225.2254,225.331,1607.0
2021-12-31 13:30:00,234.66,234.8,234.64,234.76,2510.0,225.3598,225.4943,225.3406,225.4559,2510.0
2021-12-31 13:35:00,234.76,234.76,234.68,234.68,461.0,225.4559,225.4559,225.3791,225.3791,461.0
2021-12-31 13:40:00,234.63,234.65,234.56,234.59,1149.0,225.331,225.3502,225.2638,225.2926,1149.0
2021-12-31 13:45:00,234.53,234.68,234.49,234.68,2977.0,225.235,225.3791,225.1966,225.3791,2977.0
2021-12-31 13:50:00,234.65,234.77,234.65,234.74,2164.0,225.3502,225.4655,225.3502,225.4367,2164.0
2021-12-31 13:55:00,234.73,234.87,234.73,234.87,2246.0,225.4271,225.5615,225.4271,225.5615,2246.0
2021-12-31 14:00:00,234.89,235.1,234.89,235.1,3209.0,225.5807,225.7824,225.5807,225.7824,3209.0
2021-12-31 14:05:00,235.12,235.37,235.11,235.3,2362.0,225.8016,226.0417,225.792,225.9745,2362.0
2021-12-31 14:10:00,235.3,235.31,235.2,235.22,713.0,225.9745,225.9841,225.8784,225.8976,713.0
2021-12-31 14:15:00,235.16,235.16,234.63,234.7,2850.0,225.84,225.84,225.331,225.3983,2850.0
2021-12-31 14:20:00,234.78,234.78,234.73,234.73,200.0,225.4751,225.4751,225.4271,225.4271,200.0
2021-12-31 14:25:00,234.79,234.84,234.74,234.84,1056.0,225.4847,225.5327,225.4367,225.5327,1056.0
2021-12-31 14:30:00,234.87,235.0,234.85,234.87,1544.0,225.5615,225.6864,225.5423,225.5615,1544.0
2021-12-31 14:35:00,234.89,235.2,234.84,235.2,1200.0,225.5807,225.8784,225.5327,225.8784,1200.0
2021-12-31 14:40:00,235.1,235.24,235.07,235.22,1605.0,225.7824,225.9169,225.7536,225.8976,1605.0
2021-12-31 14:45:00,235.22,235.24,234.78,234.78,6121.0,225.8976,225.9169,225.4751,225.4751,6121.0
2021-12-31 14:50:00,234.88,234.88,234.74,234.86,485.0,225.5711,225.5711,225.4367,225.5519,485.0
2021-12-31 14:55:00,234.84,234.84,234.77,234.8,1902.0,225.5327,225.5327,225.4655,225.4943,1902.0
2021-12-31 15:00:00,234.86,234.99,234.86,234.92,2338.0,225.5519,225.6768,225.5519,225.6095,2338.0
2021-12-31 15:05:00,234.96,234.96,234.77,234.8,3114.0,225.648,225.648,225.4655,225.4943,3114.0
2021-12-31 15:10:00,234.8,234.88,234.7,234.71,8052.0,225.4943,225.5711,225.3983,225.4079,8052.0
2021-12-31 15:15:00,234.66,234.84,234.61,234.8,6973.0,225.3598,225.5327,225.3118,225.4943,6973.0
2021-12-31 15:20:00,234.8,234.97,234.73,234.97,5032.0,225.4943,225.6576,225.4271,225.6576,5032.0
2021-12-31 15:25:00,235.0,235.01,234.82,234.85,5795.0,225.6864,225.696,225.5135,225.5423,5795.0
2021-12-31 15:30:00,234.92,235.03,234.8,234.9,6311.0,225.6095,225.7152,225.4943,225.5903,6311.0
2021-12-31 15:35:00,234.86,234.99,234.77,234.98,5120.0,225.5519,225.6768,225.4655,225.6672,5120.0
2021-12-31 15:40:00,234.97,235.21,234.9,235.13,7345.0,225.6576,225.888,225.5903,225.8112,7345.0
2021-12-31 15:45:00,235.14,235.48,235.09,235.17,9532.0,225.8208,226.1473,225.7728,225.8496,9532.0
2021-12-31 15:50:00,235.04,235.07,234.39,234.56,13829.0,225.7248,225.7536,225.1005,225.2638,13829.0
2021-12-31 15:55:00,234.5,234.85,234.38,234.5,23432.0,225.2062,225.5423,225.0909,225.2062,23432.0
2022-01-03 09:30:00,234.68,235.24,234.33,234.64,30843.0,225.3791,225.9169,225.0429,225.3406,30843.0
2022-01-03 09:35:00,234.63,234.63,233.94,234.17,1766.0,225.331,225.331,224.6684,224.8893,1766.0
2022-01-03 09:40:00,234.17,234.17,233.07,233.28,1900.0,224.8893,224.8893,223.8329,224.0345,1900.0
2022-01-03 09:45:00,233.5,233.68,232.33,232.45,3869.0,224.2458,224.4187,223.1222,223.2374,3869.0
2022-01-03 09:50:00,232.39,232.92,232.03,232.82,2944.0,223.1798,223.6888,222.8341,223.5928,2944.0
2022-01-03 09:55:00,232.59,232.59,232.04,232.04,2425.0,223.3719,223.3719,222.8437,222.8437,2425.0
2022-01-03 10:00:00,232.23,232.51,231.21,231.3,4569.0,223.0262,223.2951,222.0466,222.133,4569.0
2022-01-03 10:05:00,231.35,231.6,230.97,230.99,6962.0,222.181,222.4211,221.8161,221.8353,6962.0
2022-01-03 10:10:00,231.02,231.74,231.02,231.63,4480.0,221.8641,222.5556,221.8641,222.4499,4480.0
2022-01-03 10:15:00,231.63,232.13,231.59,231.97,4375.0,222.4499,222.9301,222.4115,222.7765,4375.0
2022-01-03 10:20:00,231.9,232.15,231.37,231.89,7776.0,222.7092,222.9493,222.2002,222.6996,7776.0
2022-01-03 10:25:00,231.81,231.92,231.16,231.16,14259.0,222.6228,222.7284,221.9986,221.9986,14259.0
2022-01-03 10:30:00,231.18,231.3,230.23,230.25,6319.0,222.0178,222.133,221.1054,221.1246,6319.0
2022-01-03 10:35:00,230.4,230.41,229.9,230.19,4899.0,221.2687,221.2783,220.7885,221.067,4899.0
2022-01-03 10:40:00,230.16,230.16,229.55,229.72,4797.0,221.0382,221.0382,220.4524,220.6156,4797.0
2022-01-03 10:45:00,229.86,230.64,229.47,230.3,10371.0,220.7501,221.4992,220.3755,221.1726,10371.0
2022-01-03 10:50:00,230.18,230.18,229.55,229.55,2295.0,221.0574,221.0574,220.4524,220.4524,2295.0
2022-01-03 10:55:00,229.54,229.98,229.26,229.34,3125.0,220.4428,220.8653,220.1739,220.2507,3125.0
2022-01-03 11:00:00,229.52,229.52,229.18,229.33,2012.0,220.4236,220.4236,220.097,220.2411,2012.0
2022-01-03 11:05:00,229.35,229.36,228.65,228.92,6126.0,220.2603,220.2699,219.588,219.8473,6126.0
2022-01-03 11:10:00,228.88,229.16,228.75,229.05,4584.0,219.8089,220.0778,219.6841,219.9722,4584.0
2022-01-03 11:15:00,229.05,229.49,228.93,229.39,4278.0,219.9722,220.3947,219.8569,220.2987,4278.0
2022-01-03 11:20:00,229.45,229.46,229.08,229.23,5389.0,220.3563,220.3659,220.001,220.145,5389.0
2022-01-03 11:25:00,229.3,229.59,229.25,229.27,7660.0,220.2123,220.4908,220.1643,220.1835,7660.0
2022-01-03 11:30:00,229.25,229.26,229.05,229.21,2786.0,220.1643,220.1739,219.9722,220.1258,2786.0
2022-01-03 11:35:00,229.13,229.13,228.61,228.86,4011.0,220.049,220.049,219.5496,219.7897,4011.0
2022-01-03 11:40:00,228.8,229.23,228.75,229.23,6475.0,219.7321,220.145,219.6841,220.145,6475.0
2022-01-03 11:45:00,229.13,229.58,229.03,229.4,2544.0,220.049,220.4812,219.953,220.3083,2544.0
2022-01-03 11:50:00,229.42,229.68,229.25,229.55,3205.0,220.3275,220.5772,220.1643,220.4524,3205.0
2022-01-03 11:55:00,229.56,229.61,229.29,229.6,3995.0,220.462,220.51,220.2027,220.5004,3995.0
2022-01-03 12:00:00,229.51,229.53,229.33,229.33,2131.0,220.414,220.4332,220.2411,220.2411,2131.0
2022-01-03 12:05:00,229.41,229.45,229.15,229.33,6388.0,220.3179,220.3563,220.0682,220.2411,6388.0
2022-01-03 12:10:00,229.3,229.48,229.26,229.48,501.0,220.2123,220.3851,220.1739,220.3851,501.0
2022-01-03 12:15:00,229.48,229.48,229.23,229.39,1136.0,220.3851,220.3851,220.145,220.2987,1136.0
2022-01-03 12:20:00,229.44,229.57,229.39,229.57,2846.0,220.3467,220.4716,220.2987,220.4716,2846.0
2022-01-03 12:25:00,229.6,229.68,229.57,229.62,2008.0,220.5004,220.5772,220.4716,220.5196,2008.0
2022-01-03 12:30:00,229.67,229.73,229.59,229.59,1507.0,220.5676,220.6252,220.4908,220.4908,1507.0
2022-01-03 12:35:00,229.5,229.6,229.32,229.32,2257.0,220.4043,220.5004,220.2315,220.2315,2257.0
2022-01-03 12:40:00,229.33,229.34,229.22,229.34,2226.0,220.2411,220.2507,220.1354,220.2507,2226.0
2022-01-03 12:45:00,229.45,229.58,229.32,229.34,3885.0,220.3563,220.4812,220.2315,220.2507,3885.0
2022-01-03 12:50:00,229.4,229.41,229.11,229.15,2574.0,220.3083,220.3179,220.0298,220.0682,2574.0
2022-01-03 12:55:00,229.08,229.09,228.95,229.01,2384.0,220.001,220.0106,219.8761,219.9338,2384.0
2022-01-03 13:00:00,229.1,229.15,228.93,229.15,2142.0,220.0202,220.0682,219.8569,220.0682,2142.0
2022-01-03 13:05:00,229.27,229.34,229.21,229.28,2216.0,220.1835,220.2507,220.1258,220.1931,2216.0
2022-01-03 13:10:00,229.22,229.55,229.1,229.38,4021.0,220.1354,220.4524,220.0202,220.2891,4021.0
2022-01-03 13:15:00,229.4,229.4,229.28,229.3,3692.0,220.3083,220.3083,220.1931,220.2123,3692.0
2022-01-03 13:20:00,229.37,229.37,229.25,229.28,1778.0,220.2795,220.2795,220.1643,220.1931,1778.0
2022-01-03 13:25:00,229.29,229.29,229.12,229.18,2822.0,220.2027,220.2027,220.0394,220.097,2822.0
2022-01-03 13:30:00,229.2,229.2,229.04,229.04,1940.0,220.1162,220.1162,219.9626,219.9626,1940.0
2022-01-03 13:35:00,229.03,229.04,228.91,228.92,866.0,219.953,219.9626,219.8377,219.8473,866.0
2022-01-03 13:40:00,228.92,229.04,228.87,228.96,3128.0,219.8473,219.9626,219.7993,219.8857,3128.0
2022-01-03 13:45:00,228.94,229.22,228.94,229.22,1014.0,219.8665,220.1354,219.8665,220.1354,1014.0
2022-01-03 13:50:00,229.3,229.64,229.23,229.64,1435.0,220.2123,220.5388,220.145,220.5388,1435.0
2022-01-03 13:55:00,229.64,229.83,229.57,229.83,4550.0,220.5388,220.7213,220.4716,220.7213,4550.0
2022-01-03 14:00:00,229.89,229.91,229.79,229.8,1160.0,220.7789,220.7981,220.6829,220.6925,1160.0
2022-01-03 14:05:00,229.93,230.36,229.8,230.29,5188.0,220.8173,221.2303,220.6925,221.163,5188.0
2022-01-03 14:10:00,230.25,230.44,230.16,230.21,3525.0,221.1246,221.3071,221.0382,221.0862,3525.0
2022-01-03 14:15:00,230.17,230.44,230.16,230.34,2580.0,221.0478,221.3071,221.0382,221.2111,2580.0
2022-01-03 14:20:00,230.37,230.37,230.19,230.2,1403.0,221.2399,221.2399,221.067,221.0766,1403.0
2022-01-03 14:25:00,230.12,230.3,229.98,230.3,3516.0,220.9998,221.1726,220.8653,221.1726,3516.0
2022-01-03 14:30:00,230.26,230.28,230.17,230.22,2156.0,221.1342,221.1534,221.0478,221.0958,2156.0
2022-01-03 14:35:00,230.23,230.23,229.99,230.13,5983.0,221.1054,221.1054,220.8749,221.0094,5983.0
2022-01-03 14:40:00,230.45,230.53,230.33,230.53,3011.0,221.3167,221.3935,221.2015,221.3935,3011.0
2022-01-03 14:45:00,230.5,230.51,230.26,230.42,2833.0,221.3647,221.3743,221.1342,221.2879,2833.0
2022-01-03 14:50:00,230.45,230.45,230.15,230.15,1300.0,221.3167,221.3167,221.0286,221.0286,1300.0
2022-01-03 14:55:00,230.17,230.17,229.89,229.93,1670.0,221.0478,221.0478,220.7789,220.8173,1670.0
2022-01-03 15:00:00,229.95,230.01,229.75,229.76,8644.0,220.8365,220.8941,220.6444,220.654,8644.0
2022-01-03 15:05:00,229.78,229.89,229.71,229.73,1882.0,220.6733,220.7789,220.606,220.6252,1882.0
2022-01-03 15:10:00,229.72,229.72,229.57,229.64,2359.0,220.6156,220.6156,220.4716,220.5388,2359.0
2022-01-03 15:15:00,229.62,229.63,229.41,229.41,5109.0,220.5196,220.5292,220.3179,220.3179,5109.0
2022-01-03 15:20:00,229.52,229.78,229.52,229.75,4444.0,220.4236,220.6733,220.4236,220.6444,4444.0
2022-01-03 15:25:00,229.84,229.91,229.78,229.89,3970.0,220.7309,220.7981,220.6733,220.7789,3970.0
2022-01-03 15:30:00,229.84,229.88,229.73,229.81,3789.0,220.7309,220.7693,220.6252,220.7021,3789.0
2022-01-03 15:35:00,229.91,229.96,229.52,229.6,9320.0,220.7981,220.8461,220.4236,220.5004,9320.0
2022-01-03 15:40:00,229.66,229.73,229.37,229.43,8151.0,220.558,220.6252,220.2795,220.3371,8151.0
2022-01-03 15:45:00,229.53,230.25,229.51,230.08,7981.0,220.4332,221.1246,220.414,220.9614,7981.0
2022-01-03 15:50:00,230.24,230.57,229.69,229.9,20784.0,221.115,221.4319,220.5868,220.7885,20784.0
2022-01-03 15:55:00,229.81,229.9,229.55,229.87,45954.0,220.7021,220.7885,220.4524,220.7597,45954.0
2022-01-04 09:30:00,230.74,231.56,230.3,230.3,13572.0,221.5952,222.3827,221.1726,221.1726,13572.0
2022-01-04 09:35:00,231.28,231.59,230.86,231.52,2260.0,222.1138,222.4115,221.7104,222.3443,2260.0
2022-01-04 09:40:00,231.12,231.12,230.89,230.96,1221.0,221.9601,221.9601,221.7393,221.8065,1221.0
2022-01-04 09:45:00,231.37,231.53,230.61,231.27,2137.0,222.2002,222.3539,221.4704,222.1042,2137.0
2022-01-04 09:50:00,231.4,232.66,231.4,232.44,2415.0,222.229,223.4391,222.229,223.2278,2415.0
2022-01-04 09:55:00,232.15,233.53,232.14,233.23,15820.0,222.9493,224.2746,222.9397,223.9865,15820.0
2022-01-04 10:00:00,233.15,233.67,233.15,233.31,2583.0,223.9097,224.4091,223.9097,224.0633,2583.0
2022-01-04 10:05:00,233.6,234.07,233.48,233.8,8646.0,224.3419,224.7932,224.2266,224.5339,8646.0
2022-01-04 10:10:00,234.1,234.13,233.72,233.81,3698.0,224.822,224.8508,224.4571,224.5435,3698.0
2022-01-04 10:15:00,234.06,234.06,233.86,234.01,4639.0,224.7836,224.7836,224.5915,224.7356,4639.0
2022-01-04 10:20:00,233.92,233.92,233.65,233.75,11995.0,224.6492,224.6492,224.3899,224.4859,11995.0
2022-01-04 10:25:00,233.43,233.84,233.43,233.84,1885.0,224.1786,224.5723,224.1786,224.5723,1885.0
2022-01-04 10:30:00,233.97,233.97,233.4,233.58,1699.0,224.6972,224.6972,224.1498,224.3226,1699.0
2022-01-04 10:35:00,233.69,234.0,233.46,234.0,3957.0,224.4283,224.726,224.2074,224.726,3957.0
2022-01-04 10:40:00,233.85,234.03,233.59,233.59,2221.0,224.5819,224.7548,224.3323,224.3323,2221.0
2022-01-04 10:45:00,233.65,233.71,233.37,233.59,1000.0,224.3899,224.4475,224.121,224.3323,1000.0
2022-01-04 10:50:00,233.85,234.04,233.68,233.86,3889.0,224.5819,224.7644,224.4187,224.5915,3889.0
2022-01-04 10:55:00,234.18,234.23,233.32,233.48,6069.0,224.8989,224.9469,224.073,224.2266,6069.0
2022-01-04 11:00:00,233.25,233.84,233.02,233.16,5855.0,224.0057,224.5723,223.7848,223.9193,5855.0
2022-01-04 11:05:00,233.29,233.6,233.04,233.42,4478.0,224.0441,224.3419,223.804,224.169,4478.0
2022-01-04 11:10:00,233.44,233.59,232.85,233.42,19025.0,224.1882,224.3323,223.6216,224.169,19025.0
2022-01-04 11:15:00,233.48,233.63,233.31,233.62,3200.0,224.2266,224.3707,224.0633,224.3611,3200.0
2022-01-04 11:20:00,233.62,234.0,233.56,233.82,9028.0,224.3611,224.726,224.3034,224.5531,9028.0
2022-01-04 11:25:00,233.84,233.94,233.6,233.82,2904.0,224.5723,224.6684,224.3419,224.5531,2904.0
2022-01-04 11:30:00,233.81,234.15,233.75,234.15,5657.0,224.5435,224.8701,224.4859,224.8701,5657.0
2022-01-04 11:35:00,234.15,234.16,234.02,234.04,5075.0,224.8701,224.8797,224.7452,224.7644,5075.0
2022-01-04 11:40:00,234.02,234.02,233.71,233.96,4309.0,224.7452,224.7452,224.4475,224.6876,4309.0
2022-01-04 11:45:00,234.11,234.18,234.0,234.0,2195.0,224.8316,224.8989,224.726,224.726,2195.0
2022-01-04 11:50:00,234.14,234.18,233.86,233.98,3942.0,224.8605,224.8989,224.5915,224.7068,3942.0
2022-01-04 11:55:00,234.0,234.16,233.8,233.97,3137.0,224.726,224.8797,224.5339,224.6972,3137.0
2022-01-04 12:00:00,233.9,234.26,233.83,234.2,6756.0,224.63,224.9757,224.5627,224.9181,6756.0
2022-01-04 12:05:00,234.05,234.27,233.97,234.26,4558.0,224.774,224.9853,224.6972,224.9757,4558.0
2022-01-04 12:10:00,234.26,234.26,233.75,233.76,4465.0,224.9757,224.9757,224.4859,224.4955,4465.0
2022-01-04 12:15:00,233.76,233.87,233.69,233.75,1800.0,224.4955,224.6012,224.4283,224.4859,1800.0
2022-01-04 12:20:00,233.6,233.93,233.6,233.85,2639.0,224.3419,224.6588,224.3419,224.5819,2639.0
2022-01-04 12:25:00,233.93,234.0,233.63,233.75,4004.0,224.6588,224.726,224.3707,224.4859,4004.0
2022-01-04 12:30:00,233.58,233.63,233.33,233.63,2332.0,224.3226,224.3707,224.0826,224.3707,2332.0
2022-01-04 12:35:00,233.82,233.84,233.77,233.84,400.0,224.5531,224.5723,224.5051,224.5723,400.0
2022-01-04 12:40:00,233.84,233.96,233.76,233.78,2116.0,224.5723,224.6876,224.4955,224.5147,2116.0
2022-01-04 12:45:00,233.76,233.84,233.52,233.63,2102.0,224.4955,224.5723,224.265,224.3707,2102.0
2022-01-04 12:50:00,233.76,233.84,233.62,233.78,2100.0,224.4955,224.5723,224.3611,224.5147,2100.0
2022-01-04 12:55:00,233.54,233.6,233.51,233.6,814.0,224.2842,224.3419,224.2554,224.3419,814.0
2022-01-04 13:00:00,233.47,233.6,233.21,233.21,3001.0,224.217,224.3419,223.9673,223.9673,3001.0
2022-01-04 13:05:00,233.32,233.55,233.23,233.55,1115.0,224.073,224.2938,223.9865,224.2938,1115.0
2022-01-04 13:10:00,233.48,233.84,233.44,233.54,3508.0,224.2266,224.5723,224.1882,224.2842,3508.0
2022-01-04 13:15:00,233.63,233.63,233.39,233.48,832.0,224.3707,224.3707,224.1402,224.2266,832.0
2022-01-04 13:20:00,233.74,233.89,233.59,233.66,904.0,224.4763,224.6204,224.3323,224.3995,904.0
2022-01-04 13:25:00,233.76,233.82,233.57,233.71,1818.0,224.4955,224.5531,224.313,224.4475,1818.0
2022-01-04 13:30:00,233.41,233.58,233.13,233.13,3902.0,224.1594,224.3226,223.8905,223.8905,3902.0
2022-01-04 13:35:00,233.16,233.33,233.08,233.2,2822.0,223.9193,224.0826,223.8425,223.9577,2822.0
2022-01-04 13:40:00,233.06,233.16,233.0,233.1,6403.0,223.8233,223.9193,223.7656,223.8617,6403.0
2022-01-04 13:45:00,233.16,233.35,233.09,233.26,1600.0,223.9193,224.1018,223.8521,224.0153,1600.0
2022-01-04 13:50:00,233.26,233.26,233.09,233.13,1000.0,224.0153,224.0153,223.8521,223.8905,1000.0
2022-01-04 13:55:00,233.17,233.17,233.0,233.1,4651.0,223.9289,223.9289,223.7656,223.8617,4651.0
2022-01-04 14:00:00,233.16,233.38,233.15,233.32,4573.0,223.9193,224.1306,223.9097,224.073,4573.0
2022-01-04 14:05:00,233.26,233.46,233.17,233.46,5628.0,224.0153,224.2074,223.9289,224.2074,5628.0
2022-01-04 14:10:00,233.35,233.36,233.17,233.2,1771.0,224.1018,224.1114,223.9289,223.9577,1771.0
2022-01-04 14:15:00,233.25,233.44,233.2,233.29,2900.0,224.0057,224.1882,223.9577,224.0441,2900.0
2022-01-04 14:20:00,233.29,233.35,233.26,233.34,2243.0,224.0441,224.1018,224.0153,224.0922,2243.0
2022-01-04 14:25:00,233.29,233.61,233.28,233.49,2442.0,224.0441,224.3515,224.0345,224.2362,2442.0
2022-01-04 14:30:00,233.6,233.97,233.6,233.82,2046.0,224.3419,224.6972,224.3419,224.5531,2046.0
2022-01-04 14:35:00,233.97,233.98,233.77,233.78,3380.0,224.6972,224.7068,224.5051,224.5147,3380.0
2022-01-04 14:40:00,233.77,234.36,233.62,234.36,10642.0,224.5051,225.0717,224.3611,225.0717,10642.0
2022-01-04 14:45:00,234.25,234.31,234.07,234.28,3127.0,224.9661,225.0237,224.7932,224.9949,3127.0
2022-01-04 14:50:00,234.33,234.44,234.02,234.02,3562.0,225.0429,225.1486,224.7452,224.7452,3562.0
2022-01-04 14:55:00,234.17,234.17,233.61,233.85,4297.0,224.8893,224.8893,224.3515,224.5819,4297.0
2022-01-04 15:00:00,233.75,233.95,233.57,233.62,3969.0,224.4859,224.678,224.313,224.3611,3969.0
2022-01-04 15:05:00,233.57,233.74,233.43,233.52,2556.0,224.313,224.4763,224.1786,224.265,2556.0
2022-01-04 15:10:00,233.55,233.71,233.53,233.68,2022.0,224.2938,224.4475,224.2746,224.4187,2022.0
2022-01-04 15:15:00,233.63,233.75,233.23,233.36,8700.0,224.3707,224.4859,223.9865,224.1114,8700.0
2022-01-04 15:20:00,233.37,233.66,233.33,233.66,3502.0,224.121,224.3995,224.0826,224.3995,3502.0
2022-01-04 15:25:00,233.67,233.93,233.58,233.81,2481.0,224.4091,224.6588,224.3226,224.5435,2481.0
2022-01-04 15:30:00,233.72,233.73,233.29,233.29,4418.0,224.4571,224.4667,224.0441,224.0441,4418.0
2022-01-04 15:35:00,233.26,233.5,233.24,233.5,6182.0,224.0153,224.2458,223.9961,224.2458,6182.0
2022-01-04 15:40:00,233.52,233.88,233.5,233.76,6362.0,224.265,224.6108,224.2458,224.4955,6362.0
2022-01-04 15:45:00,233.8,233.98,233.73,233.74,8538.0,224.5339,224.7068,224.4667,224.4763,8538.0
2022-01-04 15:50:00,233.67,233.89,233.27,233.36,12380.0,224.4091,224.6204,224.0249,224.1114,12380.0
2022-01-04 15:55:00,233.26,233.65,232.99,233.46,65164.0,224.0153,224.3899,223.756,224.2074,65164.0
2022-01-05 09:30:00,234.14,234.64,233.54,234.0,12402.0,224.8605,225.3406,224.2842,224.726,12402.0
2022-01-05 09:35:00,233.43,233.94,232.97,233.18,2800.0,224.1786,224.6684,223.7368,223.9385,2800.0
2022-01-05 09:40:00,233.72,233.77,233.4,233.71,1814.0,224.4571,224.5051,224.1498,224.4475,1814.0
2022-01-05 09:45:00,233.43,234.15,233.13,234.15,1901.0,224.1786,224.8701,223.8905,224.8701,1901.0
2022-01-05 09:50:00,233.74,234.11,233.72,233.91,1728.0,224.4763,224.8316,224.4571,224.6396,1728.0
2022-01-05 09:55:00,234.09,234.48,234.0,234.26,1918.0,224.8124,225.187,224.726,224.9757,1918.0
2022-01-05 10:00:00,234.03,234.06,233.71,234.02,2975.0,224.7548,224.7836,224.4475,224.7452,2975.0
2022-01-05 10:05:00,234.39,234.65,234.39,234.54,2376.0,225.1005,225.3502,225.1005,225.2446,2376.0
2022-01-05 10:10:00,234.46,235.06,234.43,234.98,10257.0,225.1678,225.744,225.139,225.6672,10257.0
2022-01-05 10:15:00,234.95,235.42,234.95,235.36,2267.0,225.6384,226.0897,225.6384,226.0321,2267.0
2022-01-05 10:20:00,235.27,235.77,235.26,235.75,2725.0,225.9457,226.4259,225.9361,226.4066,2725.0
2022-01-05 10:25:00,235.84,235.9,235.57,235.72,6488.0,226.4931,226.5507,226.2338,226.3778,6488.0
2022-01-05 10:30:00,235.57,235.88,235.36,235.88,3246.0,226.2338,226.5315,226.0321,226.5315,3246.0
2022-01-05 10:35:00,235.99,236.36,235.82,236.35,3450.0,226.6371,226.9925,226.4739,226.9829,3450.0
2022-01-05 10:40:00,236.27,236.5,236.0,236.3,3287.0,226.906,227.1269,226.6467,226.9348,3287.0
2022-01-05 10:45:00,236.5,236.59,236.35,236.59,2055.0,227.1269,227.2134,226.9829,227.2134,2055.0
2022-01-05 10:50:00,236.5,236.5,236.08,236.37,4339.0,227.1269,227.1269,226.7236,227.0021,4339.0
2022-01-05 10:55:00,236.08,236.31,236.01,236.31,1203.0,226.7236,226.9445,226.6563,226.9445,1203.0
2022-01-05 11:00:00,236.11,236.11,235.82,235.85,2235.0,226.7524,226.7524,226.4739,226.5027,2235.0
2022-01-05 11:05:00,235.94,235.94,235.59,235.88,1352.0,226.5891,226.5891,226.253,226.5315,1352.0
2022-01-05 11:10:00,236.01,236.16,235.99,236.14,1613.0,226.6563,226.8004,226.6371,226.7812,1613.0
2022-01-05 11:15:00,236.17,236.52,236.17,236.52,2524.0,226.81,227.1461,226.81,227.1461,2524.0
2022-01-05 11:20:00,236.51,236.54,236.4,236.45,1493.0,227.1365,227.1653,227.0309,227.0789,1493.0
2022-01-05 11:25:00,236.44,236.51,236.31,236.5,2451.0,227.0693,227.1365,226.9445,227.1269,2451.0
2022-01-05 11:30:00,236.51,236.51,236.35,236.35,1000.0,227.1365,227.1365,226.9829,226.9829,1000.0
2022-01-05 11:35:00,236.33,236.63,236.26,236.63,1743.0,226.9637,227.2518,226.8964,227.2518,1743.0
2022-01-05 11:40:00,236.59,236.72,236.31,236.5,1759.0,227.2134,227.3382,226.9445,227.1269,1759.0
2022-01-05 11:45:00,236.46,236.72,236.45,236.64,1750.0,227.0885,227.3382,227.0789,227.2614,1750.0
2022-01-05 11:50:00,236.67,236.67,236.42,236.62,2563.0,227.2902,227.2902,227.0501,227.2422,2563.0
2022-01-05 11:55:00,236.78,236.81,236.59,236.69,1939.0,227.3958,227.4246,227.2134,227.3094,1939.0
2022-01-05 12:00:00,236.73,236.9,236.61,236.73,2548.0,227.3478,227.5111,227.2326,227.3478,2548.0
2022-01-05 12:05:00,236.93,236.95,236.69,236.78,1779.0,227.5399,227.5591,227.3094,227.3958,1779.0
2022-01-05 12:10:00,236.9,237.0,236.88,236.94,1400.0,227.5111,227.6071,227.4919,227.5495,1400.0
2022-01-05 12:15:00,236.95,237.07,236.95,237.06,500.0,227.5591,227.6743,227.5591,227.6647,500.0
2022-01-05 12:20:00,237.12,237.3,237.01,237.02,1771.0,227.7223,227.8952,227.6167,227.6263,1771.0
2022-01-05 12:25:00,237.06,237.26,237.06,237.21,1500.0,227.6647,227.8568,227.6647,227.8088,1500.0
2022-01-05 12:30:00,237.28,237.38,237.2,237.2,3166.0,227.876,227.972,227.7992,227.7992,3166.0
2022-01-05 12:35:00,237.15,237.15,236.57,236.57,4563.0,227.7512,227.7512,227.1941,227.1941,4563.0
2022-01-05 12:40:00,236.59,236.6,236.29,236.56,3360.0,227.2134,227.223,226.9252,227.1845,3360.0
2022-01-05 12:45:00,236.59,236.59,236.06,236.21,3978.0,227.2134,227.2134,226.7044,226.8484,3978.0
2022-01-05 12:50:00,236.3,236.59,236.3,236.59,1929.0,226.9348,227.2134,226.9348,227.2134,1929.0
2022-01-05 12:55:00,236.68,236.68,236.44,236.5,1521.0,227.2998,227.2998,227.0693,227.1269,1521.0
2022-01-05 13:00:00,236.42,236.56,236.32,236.53,1600.0,227.0501,227.1845,226.9541,227.1557,1600.0
2022-01-05 13:05:00,236.54,236.54,236.26,236.35,2144.0,227.1653,227.1653,226.8964,226.9829,2144.0
2022-01-05 13:10:00,236.38,236.38,236.23,236.23,1180.0,227.0117,227.0117,226.8676,226.8676,1180.0
2022-01-05 13:15:00,236.39,236.4,236.13,236.14,1241.0,227.0213,227.0309,226.7716,226.7812,1241.0
2022-01-05 13:20:00,236.23,236.24,236.09,236.09,1920.0,226.8676,226.8772,226.7332,226.7332,1920.0
2022-01-05 13:25:00,236.12,236.19,235.89,235.97,3113.0,226.762,226.8292,226.5411,226.6179,3113.0
2022-01-05 13:30:00,236.01,236.29,236.01,236.15,2519.0,226.6563,226.9252,226.6563,226.7908,2519.0
2022-01-05 13:35:00,236.22,236.37,236.22,236.37,1472.0,226.858,227.0021,226.858,227.0021,1472.0
2022-01-05 13:40:00,236.42,236.56,236.42,236.49,1115.0,227.0501,227.1845,227.0501,227.1173,1115.0
2022-01-05 13:45:00,236.5,236.5,236.32,236.48,5390.0,227.1269,227.1269,226.9541,227.1077,5390.0
2022-01-05 13:50:00,236.5,236.61,236.41,236.5,21372.0,227.1269,227.2326,227.0405,227.1269,21372.0
2022-01-05 13:55:00,236.5,236.64,236.49,236.61,950.0,227.1269,227.2614,227.1173,227.2326,950.0
2022-01-05 14:00:00,236.82,237.21,236.43,236.64,4930.0,227.4342,227.8088,227.0597,227.2614,4930.0
2022-01-05 14:05:00,236.47,236.47,236.04,236.1,3702.0,227.0981,227.0981,226.6852,226.7428,3702.0
2022-01-05 14:10:00,236.09,236.13,235.63,235.76,4374.0,226.7332,226.7716,226.2914,226.4162,4374.0
2022-01-05 14:15:00,235.8,236.07,235.67,235.75,6020.0,226.4547,226.714,226.3298,226.4066,6020.0
2022-01-05 14:20:00,235.84,236.2,235.84,236.02,4217.0,226.4931,226.8388,226.4931,226.6659,4217.0
2022-01-05 14:25:00,236.05,236.24,235.83,236.03,4141.0,226.6948,226.8772,226.4835,226.6755,4141.0
2022-01-05 14:30:00,235.94,236.04,235.34,235.34,3650.0,226.5891,226.6852,226.0129,226.0129,3650.0
2022-01-05 14:35:00,235.29,235.32,234.64,234.66,4459.0,225.9649,225.9937,225.3406,225.3598,4459.0
2022-01-05 14:40:00,234.72,234.72,233.79,234.11,6757.0,225.4175,225.4175,224.5243,224.8316,6757.0
2022-01-05 14:45:00,234.11,234.31,233.98,234.2,6228.0,224.8316,225.0237,224.7068,224.9181,6228.0
2022-01-05 14:50:00,234.29,234.36,233.9,234.02,2005.0,225.0045,225.0717,224.63,224.7452,2005.0
2022-01-05 14:55:00,234.1,234.34,233.9,234.15,2751.0,224.822,225.0525,224.63,224.8701,2751.0
2022-01-05 15:00:00,234.32,234.63,234.31,234.41,3798.0,225.0333,225.331,225.0237,225.1198,3798.0
2022-01-05 15:05:00,234.22,234.41,233.85,234.22,4389.0,224.9373,225.1198,224.5819,224.9373,4389.0
2022-01-05 15:10:00,234.09,234.21,233.87,233.94,4434.0,224.8124,224.9277,224.6012,224.6684,4434.0
2022-01-05 15:15:00,233.97,234.39,233.74,234.38,5482.0,224.6972,225.1005,224.4763,225.0909,5482.0
2022-01-05 15:20:00,234.45,234.51,234.23,234.5,6549.0,225.1582,225.2158,224.9469,225.2062,6549.0
2022-01-05 15:25:00,234.46,234.52,234.22,234.52,4801.0,225.1678,225.2254,224.9373,225.2254,4801.0
2022-01-05 15:30:00,234.17,234.55,233.98,234.11,4768.0,224.8893,225.2542,224.7068,224.8316,4768.0
2022-01-05 15:35:00,234.05,234.4,233.92,234.02,6647.0,224.774,225.1101,224.6492,224.7452,6647.0
2022-01-05 15:40:00,233.99,234.24,233.94,234.06,6503.0,224.7164,224.9565,224.6684,224.7836,6503.0
2022-01-05 15:45:00,234.06,234.21,233.83,233.83,8378.0,224.7836,224.9277,224.5627,224.5627,8378.0
2022-01-05 15:50:00,233.72,234.08,233.72,234.0,12505.0,224.4571,224.8028,224.4571,224.726,12505.0
2022-01-05 15:55:00,234.05,234.08,233.2,233.23,51047.0,224.774,224.8028,223.9577,223.9865,51047.0
2022-01-06 09:30:00,233.8,234.32,232.72,233.55,40802.0,224.5339,225.0333,223.4967,224.2938,40802.0
2022-01-06 09:35:00,233.64,234.13,232.77,233.77,4959.0,224.3803,224.8508,223.5447,224.5051,4959.0
2022-01-06 09:40:00,234.08,234.13,233.63,233.64,2201.0,224.8028,224.8508,224.3707,224.3803,2201.0
2022-01-06 09:45:00,233.26,233.34,231.71,231.71,4939.0,224.0153,224.0922,222.5268,222.5268,4939.0
2022-01-06 09:50:00,232.0,232.12,231.19,231.76,7040.0,222.8053,222.9205,222.0274,222.5748,7040.0
2022-01-06 09:55:00,231.81,232.01,231.74,231.74,2935.0,222.6228,222.8149,222.5556,222.5556,2935.0
2022-01-06 10:00:00,232.15,232.55,231.88,232.33,3454.0,222.9493,223.3335,222.69,223.1222,3454.0
2022-01-06 10:05:00,232.89,233.12,232.57,232.85,2738.0,223.66,223.8809,223.3527,223.6216,2738.0
2022-01-06 10:10:00,233.02,233.03,232.43,232.78,4856.0,223.7848,223.7944,223.2182,223.5544,4856.0
2022-01-06 10:15:00,232.77,232.87,232.12,232.29,5788.0,223.5447,223.6408,222.9205,223.0838,5788.0
2022-01-06 10:20:00,232.5,232.72,232.5,232.55,1300.0,223.2855,223.4967,223.2855,223.3335,1300.0
2022-01-06 10:25:00,232.59,232.64,232.16,232.3,4001.0,223.3719,223.4199,222.9589,223.0934,4001.0
2022-01-06 10:30:00,232.3,232.52,232.3,232.47,3840.0,223.0934,223.3047,223.0934,223.2566,3840.0
2022-01-06 10:35:00,232.39,232.45,232.18,232.31,6000.0,223.1798,223.2374,222.9781,223.103,6000.0
2022-01-06 10:40:00,232.25,232.37,232.21,232.25,2197.0,223.0454,223.1606,223.0069,223.0454,2197.0
2022-01-06 10:45:00,232.3,232.46,232.21,232.27,7063.0,223.0934,223.247,223.0069,223.0646,7063.0
2022-01-06 10:50:00,232.25,232.26,231.59,231.71,2240.0,223.0454,223.055,222.4115,222.5268,2240.0
2022-01-06 10:55:00,231.7,232.0,231.14,231.21,6731.0,222.5172,222.8053,221.9794,222.0466,6731.0
2022-01-06 11:00:00,230.93,231.06,230.61,230.75,9278.0,221.7777,221.9025,221.4704,221.6048,9278.0
2022-01-06 11:05:00,230.8,230.8,230.1,230.3,4876.0,221.6528,221.6528,220.9806,221.1726,4876.0
2022-01-06 11:10:00,230.3,230.3,229.75,230.03,12471.0,221.1726,221.1726,220.6444,220.9133,12471.0
2022-01-06 11:15:00,230.07,230.19,229.56,229.81,3627.0,220.9518,221.067,220.462,220.7021,3627.0
2022-01-06 11:20:00,229.72,229.93,229.49,229.5,4701.0,220.6156,220.8173,220.3947,220.4043,4701.0
2022-01-06 11:25:00,229.64,229.68,228.94,229.13,11184.0,220.5388,220.5772,219.8665,220.049,11184.0
2022-01-06 11:30:00,229.29,230.03,229.21,229.92,11192.0,220.2027,220.9133,220.1258,220.8077,11192.0
2022-01-06 11:35:00,229.92,230.4,229.92,230.05,6671.0,220.8077,221.2687,220.8077,220.9325,6671.0
2022-01-06 11:40:00,230.05,230.32,229.73,229.73,10408.0,220.9325,221.1918,220.6252,220.6252,10408.0
2022-01-06 11:45:00,229.79,230.1,229.79,229.86,2892.0,220.6829,220.9806,220.6829,220.7501,2892.0
2022-01-06 11:50:00,229.92,230.35,229.74,230.34,3192.0,220.8077,221.2207,220.6348,221.2111,3192.0
2022-01-06 11:55:00,230.45,230.98,230.38,230.82,1949.0,221.3167,221.8257,221.2495,221.672,1949.0
2022-01-06 12:00:00,230.81,230.9,230.47,230.9,1519.0,221.6624,221.7489,221.3359,221.7489,1519.0
2022-01-06 12:05:00,231.09,231.47,231.01,231.45,641.0,221.9313,222.2963,221.8545,222.2771,641.0
2022-01-06 12:10:00,231.47,231.53,231.28,231.5,2437.0,222.2963,222.3539,222.1138,222.3251,2437.0
2022-01-06 12:15:00,231.4,231.43,231.28,231.32,3032.0,222.229,222.2579,222.1138,222.1522,3032.0
2022-01-06 12:20:00,231.31,231.54,231.12,231.12,2936.0,222.1426,222.3635,221.9601,221.9601,2936.0
2022-01-06 12:25:00,230.99,231.33,230.97,231.32,2061.0,221.8353,222.1618,221.8161,222.1522,2061.0
2022-01-06 12:30:00,231.25,231.39,231.19,231.32,1920.0,222.085,222.2194,222.0274,222.1522,1920.0
2022-01-06 12:35:00,231.38,231.5,231.25,231.3,2430.0,222.2098,222.3251,222.085,222.133,2430.0
2022-01-06 12:40:00,231.29,231.34,230.97,231.06,8269.0,222.1234,222.1714,221.8161,221.9025,8269.0
2022-01-06 12:45:00,231.14,231.37,231.07,231.35,2692.0,221.9794,222.2002,221.9121,222.181,2692.0
2022-01-06 12:50:00,231.35,231.35,230.99,231.0,3555.0,222.181,222.181,221.8353,221.8449,3555.0
2022-01-06 12:55:00,230.99,231.04,230.87,230.95,2999.0,221.8353,221.8833,221.7201,221.7969,2999.0
2022-01-06 13:00:00,230.82,230.84,230.72,230.73,2023.0,221.672,221.6912,221.576,221.5856,2023.0
2022-01-06 13:05:00,230.84,230.86,230.7,230.79,5951.0,221.6912,221.7104,221.5568,221.6432,5951.0
2022-01-06 13:10:00,230.8,230.99,230.79,230.79,3335.0,221.6528,221.8353,221.6432,221.6432,3335.0
2022-01-06 13:15:00,230.79,230.79,230.44,230.7,2422.0,221.6432,221.6432,221.3071,221.5568,2422.0
2022-01-06 13:20:00,230.71,230.79,230.43,230.43,11619.0,221.5664,221.6432,221.2975,221.2975,11619.0
2022-01-06 13:25:00,230.38,230.4,230.22,230.37,5383.0,221.2495,221.2687,221.0958,221.2399,5383.0
2022-01-06 13:30:00,230.32,230.35,230.18,230.22,4295.0,221.1918,221.2207,221.0574,221.0958,4295.0
2022-01-06 13:35:00,230.29,230.36,229.92,230.21,3493.0,221.163,221.2303,220.8077,221.0862,3493.0
2022-01-06 13:40:00,230.19,230.32,230.18,230.24,1690.0,221.067,221.1918,221.0574,221.115,1690.0
2022-01-06 13:45:00,230.02,230.2,230.02,230.2,1222.0,220.9037,221.0766,220.9037,221.0766,1222.0
2022-01-06 13:50:00,230.02,230.23,229.97,230.23,2654.0,220.9037,221.1054,220.8557,221.1054,2654.0
2022-01-06 13:55:00,230.25,230.29,230.15,230.23,2412.0,221.1246,221.163,221.0286,221.1054,2412.0
2022-01-06 14:00:00,230.26,230.35,230.2,230.23,9559.0,221.1342,221.2207,221.0766,221.1054,9559.0
2022-01-06 14:05:00,230.19,230.44,230.19,230.4,4684.0,221.067,221.3071,221.067,221.2687,4684.0
2022-01-06 14:10:00,230.44,230.74,230.27,230.46,4365.0,221.3071,221.5952,221.1438,221.3263,4365.0
2022-01-06 14:15:00,230.45,230.74,230.4,230.48,5643.0,221.3167,221.5952,221.2687,221.3455,5643.0
2022-01-06 14:20:00,230.49,230.59,230.46,230.52,1924.0,221.3551,221.4511,221.3263,221.3839,1924.0
2022-01-06 14:25:00,230.78,230.97,230.77,230.87,1300.0,221.6336,221.8161,221.624,221.7201,1300.0
2022-01-06 14:30:00,230.95,231.03,230.83,231.0,5397.0,221.7969,221.8737,221.6816,221.8449,5397.0
2022-01-06 14:35:00,231.13,231.2,231.11,231.16,1309.0,221.9697,222.037,221.9505,221.9986,1309.0
2022-01-06 14:40:00,231.11,231.28,231.11,231.21,2614.0,221.9505,222.1138,221.9505,222.0466,2614.0
2022-01-06 14:45:00,231.25,231.32,231.06,231.08,4374.0,222.085,222.1522,221.9025,221.9217,4374.0
2022-01-06 14:50:00,231.17,231.17,230.93,231.04,2696.0,222.0082,222.0082,221.7777,221.8833,2696.0
2022-01-06 14:55:00,231.09,231.25,231.09,231.2,3516.0,221.9313,222.085,221.9313,222.037,3516.0
2022-01-06 15:00:00,231.18,231.41,231.17,231.4,3728.0,222.0178,222.2386,222.0082,222.229,3728.0
2022-01-06 15:05:00,231.42,231.54,231.31,231.4,9049.0,222.2483,222.3635,222.1426,222.229,9049.0
2022-01-06 15:10:00,231.4,231.6,231.32,231.33,5070.0,222.229,222.4211,222.1522,222.1618,5070.0
2022-01-06 15:15:00,231.29,231.29,230.73,230.78,8181.0,222.1234,222.1234,221.5856,221.6336,8181.0
2022-01-06 15:20:00,230.87,230.87,230.64,230.82,5667.0,221.7201,221.7201,221.4992,221.672,5667.0
2022-01-06 15:25:00,230.83,230.93,230.67,230.93,8035.0,221.6816,221.7777,221.528,221.7777,8035.0
2022-01-06 15:30:00,230.86,230.86,230.45,230.6,10133.0,221.7104,221.7104,221.3167,221.4608,10133.0
2022-01-06 15:35:00,230.57,230.82,230.49,230.66,8915.0,221.4319,221.672,221.3551,221.5184,8915.0
2022-01-06 15:40:00,230.64,230.99,230.63,230.89,10082.0,221.4992,221.8353,221.4896,221.7393,10082.0
2022-01-06 15:45:00,230.9,231.06,230.45,230.52,11980.0,221.7489,221.9025,221.3167,221.3839,11980.0
2022-01-06 15:50:00,230.35,230.86,230.35,230.7,12394.0,221.2207,221.7104,221.2207,221.5568,12394.0
2022-01-06 15:55:00,230.68,230.69,229.55,230.47,66024.0,221.5376,221.5472,220.4524,221.3359,66024.0
2022-01-07 09:30:00,230.02,230.42,229.4,229.4,9510.0,220.9037,221.2879,220.3083,220.3083,9510.0
2022-01-07 09:35:00,229.79,229.79,229.04,229.79,2100.0,220.6829,220.6829,219.9626,220.6829,2100.0
2022-01-07 09:40:00,229.49,230.2,228.7,229.44,3573.0,220.3947,221.0766,219.6361,220.3467,3573.0
2022-01-07 09:45:00,229.49,229.49,228.7,228.7,1969.0,220.3947,220.3947,219.6361,219.6361,1969.0
2022-01-07 09:50:00,228.69,229.41,228.69,229.17,3783.0,219.6264,220.3179,219.6264,220.0874,3783.0
2022-01-07 09:55:00,229.04,229.04,228.26,228.55,2758.0,219.9626,219.9626,219.2135,219.492,2758.0
2022-01-07 10:00:00,228.56,228.56,227.69,227.69,8097.0,219.5016,219.5016,218.6661,218.6661,8097.0
2022-01-07 10:05:00,227.71,228.15,227.52,228.04,7041.0,218.6853,219.1079,218.5028,219.0022,7041.0
2022-01-07 10:10:00,227.99,228.21,227.92,228.02,3814.0,218.9542,219.1655,218.887,218.983,3814.0
2022-01-07 10:15:00,228.01,228.5,227.95,228.32,8067.0,218.9734,219.444,218.9158,219.2711,8067.0
2022-01-07 10:20:00,228.37,228.93,228.34,228.51,5936.0,219.3191,219.8569,219.2903,219.4536,5936.0
2022-01-07 10:25:00,228.19,228.78,228.19,228.4,5879.0,219.1463,219.7129,219.1463,219.3479,5879.0
2022-01-07 10:30:00,228.4,228.9,228.4,228.84,2642.0,219.3479,219.8281,219.3479,219.7705,2642.0
2022-01-07 10:35:00,228.57,228.7,228.28,228.62,7142.0,219.5112,219.6361,219.2327,219.5592,7142.0
2022-01-07 10:40:00,228.67,228.97,228.53,228.62,1804.0,219.6072,219.8954,219.4728,219.5592,1804.0
2022-01-07 10:45:00,228.58,228.95,228.37,228.37,5605.0,219.5208,219.8761,219.3191,219.3191,5605.0
2022-01-07 10:50:00,228.37,228.37,227.89,228.28,3701.0,219.3191,219.3191,218.8582,219.2327,3701.0
2022-01-07 10:55:00,228.27,228.36,227.91,228.24,3180.0,219.2231,219.3095,218.8774,219.1943,3180.0
2022-01-07 11:00:00,228.24,228.59,228.24,228.28,1874.0,219.1943,219.5304,219.1943,219.2327,1874.0
2022-01-07 11:05:00,228.52,228.87,228.45,228.87,5960.0,219.4632,219.7993,219.396,219.7993,5960.0
2022-01-07 11:10:00,229.17,229.45,229.15,229.45,5466.0,220.0874,220.3563,220.0682,220.3563,5466.0
2022-01-07 11:15:00,229.36,229.68,229.27,229.66,4096.0,220.2699,220.5772,220.1835,220.558,4096.0
2022-01-07 11:20:00,229.66,229.91,229.39,229.68,10355.0,220.558,220.7981,220.2987,220.5772,10355.0
2022-01-07 11:25:00,229.62,229.96,229.45,229.88,6488.0,220.5196,220.8461,220.3563,220.7693,6488.0
2022-01-07 11:30:00,229.91,230.08,229.6,229.61,6248.0,220.7981,220.9614,220.5004,220.51,6248.0
2022-01-07 11:35:00,229.53,229.6,229.51,229.58,1050.0,220.4332,220.5004,220.414,220.4812,1050.0
2022-01-07 11:40:00,229.68,230.01,229.67,230.01,3819.0,220.5772,220.8941,220.5676,220.8941,3819.0
2022-01-07 11:45:00,230.01,230.4,230.01,230.4,1000.0,220.8941,221.2687,220.8941,221.2687,1000.0
2022-01-07 11:50:00,230.55,230.83,230.55,230.83,1766.0,221.4127,221.6816,221.4127,221.6816,1766.0
2022-01-07 11:55:00,230.9,231.06,230.8,230.84,4013.0,221.7489,221.9025,221.6528,221.6912,4013.0
2022-01-07 12:00:00,230.81,230.81,230.43,230.68,5104.0,221.6624,221.6624,221.2975,221.5376,5104.0
2022-01-07 12:05:00,230.73,231.0,230.58,230.75,1201.0,221.5856,221.8449,221.4415,221.6048,1201.0
2022-01-07 12:10:00,230.73,230.83,230.32,230.48,5474.0,221.5856,221.6816,221.1918,221.3455,5474.0
2022-01-07 12:15:00,230.72,230.72,230.35,230.36,1350.0,221.576,221.576,221.2207,221.2303,1350.0
2022-01-07 12:20:00,230.68,230.7,230.25,230.39,2939.0,221.5376,221.5568,221.1246,221.2591,2939.0
2022-01-07 12:25:00,230.48,230.74,230.27,230.74,2615.0,221.3455,221.5952,221.1438,221.5952,2615.0
2022-01-07 12:30:00,230.72,230.72,230.29,230.3,2397.0,221.576,221.576,221.163,221.1726,2397.0
2022-01-07 12:35:00,230.43,230.69,230.4,230.69,900.0,221.2975,221.5472,221.2687,221.5472,900.0
2022-01-07 12:40:00,230.51,230.93,230.44,230.44,1430.0,221.3743,221.7777,221.3071,221.3071,1430.0
2022-01-07 12:45:00,230.41,230.41,230.39,230.39,700.0,221.2783,221.2783,221.2591,221.2591,700.0
2022-01-07 12:50:00,230.3,230.55,230.24,230.3,1806.0,221.1726,221.4127,221.115,221.1726,1806.0
2022-01-07 12:55:00,230.4,230.4,229.86,229.93,3798.0,221.2687,221.2687,220.7501,220.8173,3798.0
2022-01-07 13:00:00,229.91,229.91,229.57,229.67,4459.0,220.7981,220.7981,220.4716,220.5676,4459.0
2022-01-07 13:05:00,229.59,229.81,229.59,229.71,1550.0,220.4908,220.7021,220.4908,220.606,1550.0
2022-01-07 13:10:00,229.87,230.07,229.78,229.91,1121.0,220.7597,220.9518,220.6733,220.7981,1121.0
2022-01-07 13:15:00,230.09,230.1,229.85,229.97,9664.0,220.971,220.9806,220.7405,220.8557,9664.0
2022-01-07 13:20:00,229.86,230.58,229.86,230.58,2545.0,220.7501,221.4415,220.7501,221.4415,2545.0
2022-01-07 13:25:00,230.4,230.4,230.11,230.12,2150.0,221.2687,221.2687,220.9902,220.9998,2150.0
2022-01-07 13:30:00,230.15,230.56,230.15,230.42,1712.0,221.0286,221.4223,221.0286,221.2879,1712.0
2022-01-07 13:35:00,230.42,230.62,230.06,230.12,4811.0,221.2879,221.48,220.9422,220.9998,4811.0
2022-01-07 13:40:00,230.09,230.36,230.03,230.3,1817.0,220.971,221.2303,220.9133,221.1726,1817.0
2022-01-07 13:45:00,230.3,230.46,230.03,230.18,2697.0,221.1726,221.3263,220.9133,221.0574,2697.0
2022-01-07 13:50:00,230.0,230.32,229.91,230.32,951.0,220.8845,221.1918,220.7981,221.1918,951.0
2022-01-07 13:55:00,230.42,230.5,230.23,230.24,2696.0,221.2879,221.3647,221.1054,221.115,2696.0
2022-01-07 14:00:00,230.3,230.46,230.22,230.46,3144.0,221.1726,221.3263,221.0958,221.3263,3144.0
2022-01-07 14:05:00,230.53,230.59,230.39,230.39,2246.0,221.3935,221.4511,221.2591,221.2591,2246.0
2022-01-07 14:10:00,230.48,230.6,230.4,230.55,2215.0,221.3455,221.4608,221.2687,221.4127,2215.0
2022-01-07 14:15:00,230.55,230.6,230.47,230.47,807.0,221.4127,221.4608,221.3359,221.3359,807.0
2022-01-07 14:20:00,230.5,230.65,230.5,230.62,500.0,221.3647,221.5088,221.3647,221.48,500.0
2022-01-07 14:25:00,230.54,230.65,230.47,230.57,1653.0,221.4031,221.5088,221.3359,221.4319,1653.0
2022-01-07 14:30:00,230.57,230.62,230.35,230.4,3229.0,221.4319,221.48,221.2207,221.2687,3229.0
2022-01-07 14:35:00,230.75,230.75,230.61,230.61,588.0,221.6048,221.6048,221.4704,221.4704,588.0
2022-01-07 14:40:00,230.79,230.96,230.77,230.83,1958.0,221.6432,221.8065,221.624,221.6816,1958.0
2022-01-07 14:45:00,231.01,231.14,230.79,231.14,2900.0,221.8545,221.9794,221.6432,221.9794,2900.0
2022-01-07 14:50:00,230.92,230.92,230.79,230.83,2609.0,221.7681,221.7681,221.6432,221.6816,2609.0
2022-01-07 14:55:00,230.91,230.98,230.78,230.78,3601.0,221.7585,221.8257,221.6336,221.6336,3601.0
2022-01-07 15:00:00,230.85,231.1,230.84,230.84,1304.0,221.7008,221.9409,221.6912,221.6912,1304.0
2022-01-07 15:05:00,230.84,231.13,230.84,231.07,2457.0,221.6912,221.9697,221.6912,221.9121,2457.0
2022-01-07 15:10:00,230.95,231.0,230.88,230.92,1446.0,221.7969,221.8449,221.7297,221.7681,1446.0
2022-01-07 15:15:00,230.99,231.06,230.91,231.0,2059.0,221.8353,221.9025,221.7585,221.8449,2059.0
2022-01-07 15:20:00,230.92,230.97,230.83,230.83,2111.0,221.7681,221.8161,221.6816,221.6816,2111.0
2022-01-07 15:25:00,230.83,230.89,230.57,230.64,2439.0,221.6816,221.7393,221.4319,221.4992,2439.0
2022-01-07 15:30:00,230.64,230.85,230.43,230.56,3972.0,221.4992,221.7008,221.2975,221.4223,3972.0
2022-01-07 15:35:00,230.66,230.94,230.54,230.71,3023.0,221.5184,221.7873,221.4031,221.5664,3023.0
2022-01-07 15:40:00,230.75,230.98,230.56,230.57,5279.0,221.6048,221.8257,221.4223,221.4319,5279.0
2022-01-07 15:45:00,230.6,231.04,230.57,230.68,7790.0,221.4608,221.8833,221.4319,221.5376,7790.0
2022-01-07 15:50:00,230.62,230.79,230.34,230.41,12436.0,221.48,221.6432,221.2111,221.2783,12436.0
2022-01-07 15:55:00,230.4,230.5,229.85,229.96,35603.0,221.2687,221.3647,220.7405,220.8461,35603.0
2022-01-10 09:30:00,228.41,229.23,228.17,229.11,9056.0,219.3575,220.145,219.1271,220.0298,9056.0
2022-01-10 09:35:00,229.02,229.29,228.31,228.31,1450.0,219.9434,220.2027,219.2615,219.2615,1450.0
2022-01-10 09:40:00,227.96,227.96,227.96,227.96,100.0,218.9254,218.9254,218.9254,218.9254,100.0
2022-01-10 09:45:00,227.77,227.77,227.0,227.0,2348.0,218.7429,218.7429,218.0034,218.0034,2348.0
2022-01-10 09:50:00,226.76,228.04,226.75,226.96,4053.0,217.7729,219.0022,217.7633,217.965,4053.0
2022-01-10 09:55:00,227.14,227.2,226.12,226.42,5397.0,218.1379,218.1955,217.1583,217.4464,5397.0
2022-01-10 10:00:00,226.77,226.77,226.03,226.09,6262.0,217.7825,217.7825,217.0719,217.1295,6262.0
2022-01-10 10:05:00,226.12,226.14,225.12,226.14,22175.0,217.1583,217.1775,216.1979,217.1775,22175.0
2022-01-10 10:10:00,226.28,226.28,225.16,225.27,4888.0,217.312,217.312,216.2364,216.342,4888.0
2022-01-10 10:15:00,225.24,225.68,225.24,225.26,2779.0,216.3132,216.7357,216.3132,216.3324,2779.0
2022-01-10 10:20:00,225.42,225.76,225.26,225.76,2885.0,216.486,216.8126,216.3324,216.8126,2885.0
2022-01-10 10:25:00,225.77,225.93,225.46,225.75,2647.0,216.8222,216.9758,216.5245,216.803,2647.0
2022-01-10 10:30:00,225.92,226.03,225.79,225.83,2025.0,216.9662,217.0719,216.8414,216.8798,2025.0
2022-01-10 10:35:00,225.85,226.32,225.69,226.12,11910.0,216.899,217.3504,216.7453,217.1583,11910.0
2022-01-10 10:40:00,226.17,226.38,225.84,225.94,5998.0,217.2063,217.408,216.8894,216.9854,5998.0
2022-01-10 10:45:00,225.91,226.19,225.71,225.92,7219.0,216.9566,217.2255,216.7646,216.9662,7219.0
2022-01-10 10:50:00,226.02,226.15,225.73,225.81,5156.0,217.0623,217.1871,216.7838,216.8606,5156.0
2022-01-10 10:55:00,225.81,226.17,225.58,225.98,2788.0,216.8606,217.2063,216.6397,217.0239,2788.0
2022-01-10 11:00:00,225.96,225.96,225.68,225.77,2173.0,217.0046,217.0046,216.7357,216.8222,2173.0
2022-01-10 11:05:00,225.87,226.32,225.87,226.31,1929.0,216.9182,217.3504,216.9182,217.3408,1929.0
2022-01-10 11:10:00,226.05,226.25,226.02,226.11,1940.0,217.0911,217.2832,217.0623,217.1487,1940.0
2022-01-10 11:15:00,226.0,226.01,225.78,225.84,5469.0,217.0431,217.0527,216.8318,216.8894,5469.0
2022-01-10 11:20:00,225.98,226.11,225.85,225.97,3092.0,217.0239,217.1487,216.899,217.0143,3092.0
2022-01-10 11:25:00,225.98,226.18,225.87,225.91,4738.0,217.0239,217.2159,216.9182,216.9566,4738.0
2022-01-10 11:30:00,225.9,225.9,225.13,225.31,3047.0,216.947,216.947,216.2075,216.3804,3047.0
2022-01-10 11:35:00,225.26,225.38,224.93,224.94,5389.0,216.3324,216.4476,216.0155,216.0251,5389.0
2022-01-10 11:40:00,224.93,224.93,224.68,224.81,2154.0,216.0155,216.0155,215.7754,215.9002,2154.0
2022-01-10 11:45:00,224.81,224.82,224.54,224.82,4830.0,215.9002,215.9098,215.6409,215.9098,4830.0
2022-01-10 11:50:00,224.84,224.86,224.5,224.66,4017.0,215.929,215.9482,215.6025,215.7562,4017.0
2022-01-10 11:55:00,224.49,224.54,224.0,224.53,8726.0,215.5929,215.6409,215.1223,215.6313,8726.0
2022-01-10 12:00:00,224.46,224.48,224.0,224.0,4652.0,215.5641,215.5833,215.1223,215.1223,4652.0
2022-01-10 12:05:00,223.88,223.88,223.51,223.68,8476.0,215.0071,215.0071,214.6517,214.815,8476.0
2022-01-10 12:10:00,223.62,224.17,223.6,224.17,6907.0,214.7574,215.2856,214.7382,215.2856,6907.0
2022-01-10 12:15:00,224.12,224.3,224.02,224.12,6242.0,215.2376,215.4104,215.1415,215.2376,6242.0
2022-01-10 12:20:00,224.19,224.5,224.08,224.5,6503.0,215.3048,215.6025,215.1992,215.6025,6503.0
2022-01-10 12:25:00,224.46,224.46,224.19,224.28,3554.0,215.5641,215.5641,215.3048,215.3912,3554.0
2022-01-10 12:30:00,224.27,224.27,223.79,223.86,6119.0,215.3816,215.3816,214.9206,214.9879,6119.0
2022-01-10 12:35:00,223.83,224.23,223.78,223.87,5137.0,214.9591,215.3432,214.911,214.9975,5137.0
2022-01-10 12:40:00,223.89,224.38,223.82,224.11,5062.0,215.0167,215.4873,214.9495,215.228,5062.0
2022-01-10 12:45:00,224.05,224.35,223.92,223.93,5998.0,215.1703,215.4585,215.0455,215.0551,5998.0
2022-01-10 12:50:00,224.01,224.93,223.98,224.68,7548.0,215.1319,216.0155,215.1031,215.7754,7548.0
2022-01-10 12:55:00,224.57,224.57,223.95,224.16,4232.0,215.6697,215.6697,215.0743,215.276,4232.0
2022-01-10 13:00:00,224.15,224.71,224.15,224.29,7512.0,215.2664,215.8042,215.2664,215.4008,7512.0
2022-01-10 13:05:00,224.23,224.73,224.22,224.43,4672.0,215.3432,215.8234,215.3336,215.5353,4672.0
2022-01-10 13:10:00,224.43,224.55,224.3,224.37,4294.0,215.5353,215.6505,215.4104,215.4777,4294.0
2022-01-10 13:15:00,224.23,224.28,224.13,224.15,3819.0,215.3432,215.3912,215.2472,215.2664,3819.0
2022-01-10 13:20:00,224.25,224.63,224.21,224.63,4912.0,215.3624,215.7274,215.324,215.7274,4912.0
2022-01-10 13:25:00,224.47,224.54,224.24,224.46,6295.0,215.5737,215.6409,215.3528,215.5641,6295.0
2022-01-10 13:30:00,224.48,224.48,223.74,223.95,5372.0,215.5833,215.5833,214.8726,215.0743,5372.0
2022-01-10 13:35:00,223.9,224.15,223.86,223.92,3331.0,215.0263,215.2664,214.9879,215.0455,3331.0
2022-01-10 13:40:00,223.9,224.43,223.82,224.37,5297.0,215.0263,215.5353,214.9495,215.4777,5297.0
2022-01-10 13:45:00,224.28,224.59,224.1,224.49,5524.0,215.3912,215.6889,215.2184,215.5929,5524.0
2022-01-10 13:50:00,224.49,224.92,224.49,224.86,6501.0,215.5929,216.0059,215.5929,215.9482,6501.0
2022-01-10 13:55:00,224.74,224.76,224.38,224.68,6808.0,215.833,215.8522,215.4873,215.7754,6808.0
2022-01-10 14:00:00,224.6,225.09,224.5,224.92,5654.0,215.6985,216.1691,215.6025,216.0059,5654.0
2022-01-10 14:05:00,224.84,225.0,224.54,224.91,5884.0,215.929,216.0827,215.6409,215.9963,5884.0
2022-01-10 14:10:00,224.85,224.91,224.52,224.91,9509.0,215.9386,215.9963,215.6217,215.9963,9509.0
2022-01-10 14:15:00,224.99,225.35,224.91,225.06,6797.0,216.0731,216.4188,215.9963,216.1403,6797.0
2022-01-10 14:20:00,225.02,225.18,224.78,225.02,10582.0,216.1019,216.2556,215.8714,216.1019,10582.0
2022-01-10 14:25:00,224.98,225.23,224.93,225.12,7330.0,216.0635,216.3036,216.0155,216.1979,7330.0
2022-01-10 14:30:00,225.12,225.24,224.88,225.1,10526.0,216.1979,216.3132,215.9674,216.1787,10526.0
2022-01-10 14:35:00,225.11,225.15,224.87,224.9,3944.0,216.1883,216.2267,215.9578,215.9867,3944.0
2022-01-10 14:40:00,224.94,225.11,224.62,224.68,6449.0,216.0251,216.1883,215.7178,215.7754,6449.0
2022-01-10 14:45:00,224.65,224.95,224.56,224.65,5917.0,215.7466,216.0347,215.6601,215.7466,5917.0
2022-01-10 14:50:00,224.65,224.66,223.98,224.1,6556.0,215.7466,215.7562,215.1031,215.2184,6556.0
2022-01-10 14:55:00,224.12,224.56,224.07,224.43,8187.0,215.2376,215.6601,215.1896,215.5353,8187.0
2022-01-10 15:00:00,224.44,224.55,224.15,224.17,5469.0,215.5449,215.6505,215.2664,215.2856,5469.0
2022-01-10 15:05:00,224.17,224.18,223.64,223.94,6957.0,215.2856,215.2952,214.7766,215.0647,6957.0
2022-01-10 15:10:00,223.95,224.36,223.83,223.88,8133.0,215.0743,215.4681,214.9591,215.0071,8133.0
2022-01-10 15:15:00,223.91,224.24,223.69,223.93,10628.0,215.0359,215.3528,214.8246,215.0551,10628.0
2022-01-10 15:20:00,223.94,224.2,223.78,224.09,5888.0,215.0647,215.3144,214.911,215.2088,5888.0
2022-01-10 15:25:00,224.26,224.46,224.23,224.3,6009.0,215.372,215.5641,215.3432,215.4104,6009.0
2022-01-10 15:30:00,224.25,224.91,224.17,224.89,9415.0,215.3624,215.9963,215.2856,215.9771,9415.0
2022-01-10 15:35:00,224.95,225.17,224.67,224.89,9228.0,216.0347,216.246,215.7658,215.9771,9228.0
2022-01-10 15:40:00,224.96,225.32,224.64,224.84,11255.0,216.0443,216.39,215.737,215.929,11255.0
2022-01-10 15:45:00,224.78,225.09,224.51,224.74,13245.0,215.8714,216.1691,215.6121,215.833,13245.0
2022-01-10 15:50:00,224.92,225.16,224.82,225.08,14082.0,216.0059,216.2364,215.9098,216.1595,14082.0
2022-01-10 15:55:00,225.02,225.97,225.02,225.84,39099.0,216.1019,217.0143,216.1019,216.8894,39099.0
2022-01-11 09:30:00,226.65,227.12,224.99,225.64,12686.0,217.6673,218.1187,216.0731,216.6973,12686.0
2022-01-11 09:35:00,225.02,225.5,224.44,224.44,5876.0,216.1019,216.5629,215.5449,215.5449,5876.0
2022-01-11 09:40:00,224.44,224.51,223.25,223.35,8092.0,215.5449,215.6121,214.4021,214.4981,8092.0
2022-01-11 09:45:00,223.35,223.35,222.56,222.67,8787.0,214.4981,214.4981,213.7394,213.845,8787.0
2022-01-11 09:50:00,222.84,223.29,222.67,222.89,9806.0,214.0083,214.4405,213.845,214.0563,9806.0
2022-01-11 09:55:00,222.92,223.11,222.48,222.51,8596.0,214.0851,214.2676,213.6626,213.6914,8596.0
2022-01-11 10:00:00,222.44,223.29,222.44,223.29,5009.0,213.6242,214.4405,213.6242,214.4405,5009.0
2022-01-11 10:05:00,223.21,224.02,223.21,223.38,3878.0,214.3636,215.1415,214.3636,214.5269,3878.0
2022-01-11 10:10:00,223.65,223.86,223.55,223.81,5363.0,214.7862,214.9879,214.6902,214.9399,5363.0
2022-01-11 10:15:00,223.71,223.79,223.0,223.59,4383.0,214.8438,214.9206,214.162,214.7286,4383.0
2022-01-11 10:20:00,223.41,223.43,222.88,223.0,4221.0,214.5557,214.5749,214.0467,214.162,4221.0
2022-01-11 10:25:00,223.03,223.59,222.95,223.29,5849.0,214.1908,214.7286,214.1139,214.4405,5849.0
2022-01-11 10:30:00,223.24,223.64,223.07,223.11,6312.0,214.3924,214.7766,214.2292,214.2676,6312.0
2022-01-11 10:35:00,223.04,223.49,223.04,223.39,4357.0,214.2004,214.6325,214.2004,214.5365,4357.0
2022-01-11 10:40:00,223.41,223.53,223.04,223.27,4784.0,214.5557,214.671,214.2004,214.4213,4784.0
2022-01-11 10:45:00,223.29,223.82,223.19,223.82,10289.0,214.4405,214.9495,214.3444,214.9495,10289.0
2022-01-11 10:50:00,223.87,224.23,223.7,224.23,2902.0,214.9975,215.3432,214.8342,215.3432,2902.0
2022-01-11 10:55:00,224.01,224.48,223.9,224.26,4974.0,215.1319,215.5833,215.0263,215.372,4974.0
2022-01-11 11:00:00,224.23,224.47,224.22,224.43,5294.0,215.3432,215.5737,215.3336,215.5353,5294.0
2022-01-11 11:05:00,224.18,224.37,223.95,224.07,3617.0,215.2952,215.4777,215.0743,215.1896,3617.0
2022-01-11 11:10:00,224.13,224.24,224.0,224.2,5394.0,215.2472,215.3528,215.1223,215.3144,5394.0
2022-01-11 11:15:00,224.08,224.11,223.7,224.11,6217.0,215.1992,215.228,214.8342,215.228,6217.0
2022-01-11 11:20:00,224.19,224.67,224.1,224.41,4983.0,215.3048,215.7658,215.2184,215.5161,4983.0
2022-01-11 11:25:00,224.4,224.47,223.92,224.04,4206.0,215.5065,215.5737,215.0455,215.1607,4206.0
2022-01-11 11:30:00,223.94,224.31,223.94,224.08,4166.0,215.0647,215.42,215.0647,215.1992,4166.0
2022-01-11 11:35:00,224.17,224.49,224.17,224.31,3400.0,215.2856,215.5929,215.2856,215.42,3400.0
2022-01-11 11:40:00,224.4,224.77,224.4,224.51,5215.0,215.5065,215.8618,215.5065,215.6121,5215.0
2022-01-11 11:45:00,224.37,224.51,224.1,224.24,5754.0,215.4777,215.6121,215.2184,215.3528,5754.0
2022-01-11 11:50:00,224.33,224.65,224.25,224.31,4218.0,215.4392,215.7466,215.3624,215.42,4218.0
2022-01-11 11:55:00,224.31,224.38,224.2,224.38,3068.0,215.42,215.4873,215.3144,215.4873,3068.0
2022-01-11 12:00:00,224.56,224.57,224.33,224.37,4905.0,215.6601,215.6697,215.4392,215.4777,4905.0
2022-01-11 12:05:00,224.43,224.57,224.21,224.33,8862.0,215.5353,215.6697,215.324,215.4392,8862.0
2022-01-11 12:10:00,224.38,224.39,224.08,224.11,6724.0,215.4873,215.4969,215.1992,215.228,6724.0
2022-01-11 12:15:00,224.09,224.2,223.83,224.16,6295.0,215.2088,215.3144,214.9591,215.276,6295.0
2022-01-11 12:20:00,224.16,224.24,223.93,224.0,4498.0,215.276,215.3528,215.0551,215.1223,4498.0
2022-01-11 12:25:00,223.96,223.96,223.55,223.58,3700.0,215.0839,215.0839,214.6902,214.719,3700.0
2022-01-11 12:30:00,223.57,223.94,223.57,223.88,5123.0,214.7094,215.0647,214.7094,215.0071,5123.0
2022-01-11 12:35:00,223.83,223.9,223.67,223.89,11220.0,214.9591,215.0263,214.8054,215.0167,11220.0
2022-01-11 12:40:00,223.9,224.23,223.79,224.15,6836.0,215.0263,215.3432,214.9206,215.2664,6836.0
2022-01-11 12:45:00,224.19,224.21,223.35,223.52,9081.0,215.3048,215.324,214.4981,214.6613,9081.0
2022-01-11 12:50:00,223.44,224.14,223.44,224.07,11719.0,214.5845,215.2568,214.5845,215.1896,11719.0
2022-01-11 12:55:00,224.08,224.37,223.98,224.26,4235.0,215.1992,215.4777,215.1031,215.372,4235.0
2022-01-11 13:00:00,224.25,224.56,224.25,224.48,3543.0,215.3624,215.6601,215.3624,215.5833,3543.0
2022-01-11 13:05:00,224.58,224.66,224.33,224.34,3720.0,215.6793,215.7562,215.4392,215.4489,3720.0
2022-01-11 13:10:00,224.41,224.61,224.32,224.61,3399.0,215.5161,215.7082,215.4296,215.7082,3399.0
2022-01-11 13:15:00,224.61,224.93,224.6,224.91,4808.0,215.7082,216.0155,215.6985,215.9963,4808.0
2022-01-11 13:20:00,224.88,225.11,224.86,225.02,4572.0,215.9674,216.1883,215.9482,216.1019,4572.0
2022-01-11 13:25:00,224.98,225.28,224.82,225.22,6230.0,216.0635,216.3516,215.9098,216.294,6230.0
2022-01-11 13:30:00,225.3,225.36,225.06,225.06,3934.0,216.3708,216.4284,216.1403,216.1403,3934.0
2022-01-11 13:35:00,225.21,225.48,225.21,225.48,4288.0,216.2844,216.5437,216.2844,216.5437,4288.0
2022-01-11 13:40:00,225.45,225.64,225.41,225.48,5930.0,216.5149,216.6973,216.4764,216.5437,5930.0
2022-01-11 13:45:00,225.48,225.57,225.39,225.41,4764.0,216.5437,216.6301,216.4572,216.4764,4764.0
2022-01-11 13:50:00,225.4,225.46,225.24,225.45,3017.0,216.4668,216.5245,216.3132,216.5149,3017.0
2022-01-11 13:55:00,225.44,225.93,225.43,225.93,5228.0,216.5053,216.9758,216.4957,216.9758,5228.0
2022-01-11 14:00:00,225.88,225.92,225.66,225.74,6095.0,216.9278,216.9662,216.7165,216.7934,6095.0
2022-01-11 14:05:00,225.65,225.75,225.39,225.49,5378.0,216.7069,216.803,216.4572,216.5533,5378.0
2022-01-11 14:10:00,225.5,225.53,225.39,225.48,3915.0,216.5629,216.5917,216.4572,216.5437,3915.0
2022-01-11 14:15:00,225.39,225.77,225.39,225.74,10210.0,216.4572,216.8222,216.4572,216.7934,10210.0
2022-01-11 14:20:00,225.69,225.69,225.24,225.27,3450.0,216.7453,216.7453,216.3132,216.342,3450.0
2022-01-11 14:25:00,225.28,225.66,225.28,225.61,2770.0,216.3516,216.7165,216.3516,216.6685,2770.0
2022-01-11 14:30:00,225.67,225.69,225.49,225.65,6696.0,216.7261,216.7453,216.5533,216.7069,6696.0
2022-01-11 14:35:00,225.7,225.95,225.66,225.9,5403.0,216.755,216.995,216.7165,216.947,5403.0
2022-01-11 14:40:00,225.83,225.92,225.6,225.6,2656.0,216.8798,216.9662,216.6589,216.6589,2656.0
2022-01-11 14:45:00,225.61,225.65,225.46,225.64,4632.0,216.6685,216.7069,216.5245,216.6973,4632.0
2022-01-11 14:50:00,225.57,225.66,225.26,225.32,5993.0,216.6301,216.7165,216.3324,216.39,5993.0
2022-01-11 14:55:00,225.24,225.44,225.16,225.29,4319.0,216.3132,216.5053,216.2364,216.3612,4319.0
2022-01-11 15:00:00,225.38,225.8,225.32,225.74,4745.0,216.4476,216.851,216.39,216.7934,4745.0
2022-01-11 15:05:00,225.77,225.93,225.62,225.62,5610.0,216.8222,216.9758,216.6781,216.6781,5610.0
2022-01-11 15:10:00,225.64,226.01,225.54,226.01,6164.0,216.6973,217.0527,216.6013,217.0527,6164.0
2022-01-11 15:15:00,226.01,226.24,225.98,226.11,7052.0,217.0527,217.2735,217.0239,217.1487,7052.0
2022-01-11 15:20:00,226.11,226.11,225.81,225.89,6626.0,217.1487,217.1487,216.8606,216.9374,6626.0
2022-01-11 15:25:00,225.92,225.94,225.76,225.9,5463.0,216.9662,216.9854,216.8126,216.947,5463.0
2022-01-11 15:30:00,225.94,226.23,225.94,225.96,7427.0,216.9854,217.2639,216.9854,217.0046,7427.0
2022-01-11 15:35:00,225.94,226.14,225.83,225.83,7528.0,216.9854,217.1775,216.8798,216.8798,7528.0
2022-01-11 15:40:00,225.86,226.01,225.45,225.69,20794.0,216.9086,217.0527,216.5149,216.7453,20794.0
2022-01-11 15:45:00,225.68,225.91,225.56,225.87,8801.0,216.7357,216.9566,216.6205,216.9182,8801.0
2022-01-11 15:50:00,225.92,226.23,225.75,226.15,17952.0,216.9662,217.2639,216.803,217.1871,17952.0
2022-01-11 15:55:00,226.13,226.67,226.13,226.57,38947.0,217.1679,217.6865,217.1679,217.5905,38947.0
2022-01-12 09:30:00,228.15,228.15,226.31,226.44,12710.0,219.1079,219.1079,217.3408,217.4656,12710.0
2022-01-12 09:35:00,226.04,227.33,225.98,226.46,1355.0,217.0815,218.3203,217.0239,217.4848,1355.0
2022-01-12 09:40:00,226.4,226.81,226.2,226.23,3967.0,217.4272,217.821,217.2351,217.2639,3967.0
2022-01-12 09:45:00,226.32,226.67,226.29,226.41,4367.0,217.3504,217.6865,217.3216,217.4368,4367.0
2022-01-12 09:50:00,226.41,226.8,226.39,226.64,4654.0,217.4368,217.8114,217.4176,217.6577,4654.0
2022-01-12 09:55:00,226.67,226.67,226.38,226.42,2713.0,217.6865,217.6865,217.408,217.4464,2713.0
2022-01-12 10:00:00,226.51,227.29,226.5,226.97,5849.0,217.5328,218.2819,217.5232,217.9746,5849.0
2022-01-12 10:05:00,227.02,227.19,226.81,226.9,4515.0,218.0226,218.1859,217.821,217.9074,4515.0
2022-01-12 10:10:00,226.87,226.87,225.9,226.35,4187.0,217.8786,217.8786,216.947,217.3792,4187.0
2022-01-12 10:15:00,226.38,226.54,226.19,226.54,2831.0,217.408,217.5617,217.2255,217.5617,2831.0
2022-01-12 10:20:00,226.4,226.62,226.15,226.19,1267.0,217.4272,217.6385,217.1871,217.2255,1267.0
2022-01-12 10:25:00,226.27,226.27,225.7,225.7,3805.0,217.3024,217.3024,216.755,216.755,3805.0
2022-01-12 10:30:00,225.94,225.99,225.51,225.84,2975.0,216.9854,217.0335,216.5725,216.8894,2975.0
2022-01-12 10:35:00,226.03,226.2,225.75,225.99,2178.0,217.0719,217.2351,216.803,217.0335,2178.0
2022-01-12 10:40:00,225.83,226.0,225.62,225.74,4511.0,216.8798,217.0431,216.6781,216.7934,4511.0
2022-01-12 10:45:00,225.74,225.98,225.4,225.4,2600.0,216.7934,217.0239,216.4668,216.4668,2600.0
2022-01-12 10:50:00,225.46,225.96,225.31,225.96,3511.0,216.5245,217.0046,216.3804,217.0046,3511.0
2022-01-12 10:55:00,226.05,226.4,226.0,226.24,3253.0,217.0911,217.4272,217.0431,217.2735,3253.0
2022-01-12 11:00:00,226.16,226.4,226.09,226.09,3861.0,217.1967,217.4272,217.1295,217.1295,3861.0
2022-01-12 11:05:00,226.18,226.2,225.73,226.0,3894.0,217.2159,217.2351,216.7838,217.0431,3894.0
2022-01-12 11:10:00,226.16,226.24,225.93,226.02,2717.0,217.1967,217.2735,216.9758,217.0623,2717.0
2022-01-12 11:15:00,225.87,225.87,225.59,225.76,2090.0,216.9182,216.9182,216.6493,216.8126,2090.0
2022-01-12 11:20:00,225.76,225.76,225.36,225.46,3991.0,216.8126,216.8126,216.4284,216.5245,3991.0
2022-01-12 11:25:00,225.57,225.69,225.46,225.62,3335.0,216.6301,216.7453,216.5245,216.6781,3335.0
2022-01-12 11:30:00,225.68,225.99,225.62,225.99,5249.0,216.7357,217.0335,216.6781,217.0335,5249.0
2022-01-12 11:35:00,226.07,226.28,226.05,226.1,6574.0,217.1103,217.312,217.0911,217.1391,6574.0
2022-01-12 11:40:00,226.19,226.77,226.19,226.62,6412.0,217.2255,217.7825,217.2255,217.6385,6412.0
2022-01-12 11:45:00,226.65,226.8,226.62,226.62,3700.0,217.6673,217.8114,217.6385,217.6385,3700.0
2022-01-12 11:50:00,226.62,226.62,226.35,226.36,2037.0,217.6385,217.6385,217.3792,217.3888,2037.0
2022-01-12 11:55:00,226.45,226.46,226.3,226.31,2548.0,217.4752,217.4848,217.3312,217.3408,2548.0
2022-01-12 12:00:00,226.28,226.31,226.21,226.26,1741.0,217.312,217.3408,217.2447,217.2928,1741.0
2022-01-12 12:05:00,226.17,226.17,225.95,225.96,1918.0,217.2063,217.2063,216.995,217.0046,1918.0
2022-01-12 12:10:00,225.96,226.1,225.9,225.91,4642.0,217.0046,217.1391,216.947,216.9566,4642.0
2022-01-12 12:15:00,225.91,226.25,225.84,226.05,6428.0,216.9566,217.2832,216.8894,217.0911,6428.0
2022-01-12 12:20:00,226.05,226.06,225.97,225.97,3593.0,217.0911,217.1007,217.0143,217.0143,3593.0
2022-01-12 12:25:00,225.95,226.1,225.67,225.8,7613.0,216.995,217.1391,216.7261,216.851,7613.0
2022-01-12 12:30:00,225.8,225.81,225.76,225.81,2464.0,216.851,216.8606,216.8126,216.8606,2464.0
2022-01-12 12:35:00,225.81,226.03,225.65,225.65,7850.0,216.8606,217.0719,216.7069,216.7069,7850.0
2022-01-12 12:40:00,225.69,225.86,225.65,225.84,2987.0,216.7453,216.9086,216.7069,216.8894,2987.0
2022-01-12 12:45:00,225.78,225.8,225.62,225.72,3365.0,216.8318,216.851,216.6781,216.7742,3365.0
2022-01-12 12:50:00,225.73,225.9,225.65,225.87,5561.0,216.7838,216.947,216.7069,216.9182,5561.0
2022-01-12 12:55:00,225.87,226.09,225.86,225.89,3771.0,216.9182,217.1295,216.9086,216.9374,3771.0
2022-01-12 13:00:00,225.93,225.98,225.75,225.84,4226.0,216.9758,217.0239,216.803,216.8894,4226.0
2022-01-12 13:05:00,225.81,225.87,225.74,225.8,5673.0,216.8606,216.9182,216.7934,216.851,5673.0
2022-01-12 13:10:00,225.8,225.87,225.69,225.74,4475.0,216.851,216.9182,216.7453,216.7934,4475.0
2022-01-12 13:15:00,225.72,225.78,225.68,225.78,2880.0,216.7742,216.8318,216.7357,216.8318,2880.0
2022-01-12 13:20:00,225.78,225.78,225.65,225.65,3365.0,216.8318,216.8318,216.7069,216.7069,3365.0
2022-01-12 13:25:00,225.67,225.79,225.6,225.6,6401.0,216.7261,216.8414,216.6589,216.6589,6401.0
2022-01-12 13:30:00,225.6,225.72,225.47,225.66,13518.0,216.6589,216.7742,216.5341,216.7165,13518.0
2022-01-12 13:35:00,225.59,225.59,225.34,225.34,4138.0,216.6493,216.6493,216.4092,216.4092,4138.0
2022-01-12 13:40:00,225.34,225.52,225.33,225.42,6559.0,216.4092,216.5821,216.3996,216.486,6559.0
2022-01-12 13:45:00,225.35,225.4,225.15,225.15,6126.0,216.4188,216.4668,216.2267,216.2267,6126.0
2022-01-12 13:50:00,225.17,225.28,225.04,225.09,7071.0,216.246,216.3516,216.1211,216.1691,7071.0
2022-01-12 13:55:00,225.06,225.09,224.75,224.94,6279.0,216.1403,216.1691,215.8426,216.0251,6279.0
2022-01-12 14:00:00,224.93,224.94,224.76,224.92,6298.0,216.0155,216.0251,215.8522,216.0059,6298.0
2022-01-12 14:05:00,224.74,224.81,224.68,224.68,6890.0,215.833,215.9002,215.7754,215.7754,6890.0
2022-01-12 14:10:00,224.71,224.82,224.65,224.74,6313.0,215.8042,215.9098,215.7466,215.833,6313.0
2022-01-12 14:15:00,224.82,225.04,224.67,225.04,5357.0,215.9098,216.1211,215.7658,216.1211,5357.0
2022-01-12 14:20:00,225.04,225.39,225.04,225.39,2500.0,216.1211,216.4572,216.1211,216.4572,2500.0
2022-01-12 14:25:00,225.39,225.77,225.39,225.77,3376.0,216.4572,216.8222,216.4572,216.8222,3376.0
2022-01-12 14:30:00,225.74,225.88,225.68,225.84,4383.0,216.7934,216.9278,216.7357,216.8894,4383.0
2022-01-12 14:35:00,225.84,225.93,225.7,225.86,4862.0,216.8894,216.9758,216.755,216.9086,4862.0
2022-01-12 14:40:00,225.86,226.0,225.51,225.52,6047.0,216.9086,217.0431,216.5725,216.5821,6047.0
2022-01-12 14:45:00,225.43,225.56,225.32,225.56,7308.0,216.4957,216.6205,216.39,216.6205,7308.0
2022-01-12 14:50:00,225.63,225.83,225.63,225.74,4007.0,216.6877,216.8798,216.6877,216.7934,4007.0
2022-01-12 14:55:00,225.74,225.9,225.7,225.76,4319.0,216.7934,216.947,216.755,216.8126,4319.0
2022-01-12 15:00:00,225.77,225.95,225.37,225.45,8765.0,216.8222,216.995,216.438,216.5149,8765.0
2022-01-12 15:05:00,225.45,225.54,225.31,225.43,6901.0,216.5149,216.6013,216.3804,216.4957,6901.0
2022-01-12 15:10:00,225.44,225.65,225.4,225.58,9638.0,216.5053,216.7069,216.4668,216.6397,9638.0
2022-01-12 15:15:00,225.58,225.81,225.58,225.78,6920.0,216.6397,216.8606,216.6397,216.8318,6920.0
2022-01-12 15:20:00,225.83,226.01,225.74,225.8,10430.0,216.8798,217.0527,216.7934,216.851,10430.0
2022-01-12 15:25:00,225.8,225.91,225.71,225.91,7825.0,216.851,216.9566,216.7646,216.9566,7825.0
2022-01-12 15:30:00,225.93,226.17,225.77,225.77,7994.0,216.9758,217.2063,216.8222,216.8222,7994.0
2022-01-12 15:35:00,225.79,226.1,225.72,225.83,7232.0,216.8414,217.1391,216.7742,216.8798,7232.0
2022-01-12 15:40:00,225.83,226.19,225.82,226.16,7626.0,216.8798,217.2255,216.8702,217.1967,7626.0
2022-01-12 15:45:00,226.16,226.38,225.95,226.06,15013.0,217.1967,217.408,216.995,217.1007,15013.0
2022-01-12 15:50:00,226.07,226.54,226.07,226.49,20886.0,217.1103,217.5617,217.1103,217.5136,20886.0
2022-01-12 15:55:00,226.49,226.51,226.26,226.49,81007.0,217.5136,217.5328,217.2928,217.5136,81007.0
2022-01-13 09:30:00,227.02,227.65,226.74,227.31,10373.0,218.0226,218.6277,217.7537,218.3011,10373.0
2022-01-13 09:35:00,227.12,227.22,226.09,226.32,3027.0,218.1187,218.2147,217.1295,217.3504,3027.0
2022-01-13 09:40:00,226.56,226.57,225.79,226.11,1220.0,217.5809,217.5905,216.8414,217.1487,1220.0
2022-01-13 09:45:00,226.03,226.62,226.02,226.62,4259.0,217.0719,217.6385,217.0623,217.6385,4259.0
2022-01-13 09:50:00,226.48,226.69,226.01,226.04,6520.0,217.504,217.7057,217.0527,217.0815,6520.0
2022-01-13 09:55:00,225.92,226.03,225.27,225.28,6020.0,216.9662,217.0719,216.342,216.3516,6020.0
2022-01-13 10:00:00,225.29,225.92,225.29,225.29,16015.0,216.3612,216.9662,216.3612,216.3612,16015.0
2022-01-13 10:05:00,225.27,225.6,225.27,225.36,8391.0,216.342,216.6589,216.342,216.4284,8391.0
2022-01-13 10:10:00,225.35,225.43,225.18,225.33,1977.0,216.4188,216.4957,216.2556,216.3996,1977.0
2022-01-13 10:15:00,225.34,225.34,225.08,225.16,3096.0,216.4092,216.4092,216.1595,216.2364,3096.0
2022-01-13 10:20:00,225.23,225.25,225.0,225.09,3048.0,216.3036,216.3228,216.0827,216.1691,3048.0
2022-01-13 10:25:00,225.05,225.42,224.99,225.33,6915.0,216.1307,216.486,216.0731,216.3996,6915.0
2022-01-13 10:30:00,225.42,225.51,225.11,225.36,3487.0,216.486,216.5725,216.1883,216.4284,3487.0
2022-01-13 10:35:00,225.23,225.29,225.14,225.27,2836.0,216.3036,216.3612,216.2171,216.342,2836.0
2022-01-13 10:40:00,225.3,225.53,225.22,225.31,3736.0,216.3708,216.5917,216.294,216.3804,3736.0
2022-01-13 10:45:00,225.47,225.79,225.43,225.71,4892.0,216.5341,216.8414,216.4957,216.7646,4892.0
2022-01-13 10:50:00,225.61,225.7,225.24,225.51,5526.0,216.6685,216.755,216.3132,216.5725,5526.0
2022-01-13 10:55:00,225.58,225.77,225.49,225.77,5097.0,216.6397,216.8222,216.5533,216.8222,5097.0
2022-01-13 11:00:00,225.67,226.02,225.67,225.84,4222.0,216.7261,217.0623,216.7261,216.8894,4222.0
2022-01-13 11:05:00,225.89,225.94,225.85,225.85,1200.0,216.9374,216.9854,216.899,216.899,1200.0
2022-01-13 11:10:00,225.86,225.88,225.53,225.59,4510.0,216.9086,216.9278,216.5917,216.6493,4510.0
2022-01-13 11:15:00,225.52,225.81,225.52,225.6,2670.0,216.5821,216.8606,216.5821,216.6589,2670.0
2022-01-13 11:20:00,225.5,225.85,225.5,225.85,1511.0,216.5629,216.899,216.5629,216.899,1511.0
2022-01-13 11:25:00,225.81,226.13,225.81,226.13,2545.0,216.8606,217.1679,216.8606,217.1679,2545.0
2022-01-13 11:30:00,226.13,226.19,225.86,226.14,3135.0,217.1679,217.2255,216.9086,217.1775,3135.0
2022-01-13 11:35:00,226.18,226.29,226.11,226.29,2523.0,217.2159,217.3216,217.1487,217.3216,2523.0
2022-01-13 11:40:00,226.34,226.34,226.2,226.28,2529.0,217.3696,217.3696,217.2351,217.312,2529.0
2022-01-13 11:45:00,226.2,226.33,225.95,225.95,6725.0,217.2351,217.36,216.995,216.995,6725.0
2022-01-13 11:50:00,225.92,226.1,225.81,226.09,4916.0,216.9662,217.1391,216.8606,217.1295,4916.0
2022-01-13 11:55:00,226.0,226.08,225.88,226.08,4700.0,217.0431,217.1199,216.9278,217.1199,4700.0
2022-01-13 12:00:00,226.06,226.12,225.77,225.77,1323.0,217.1007,217.1583,216.8222,216.8222,1323.0
2022-01-13 12:05:00,225.78,225.99,225.7,225.92,2616.0,216.8318,217.0335,216.755,216.9662,2616.0
2022-01-13 12:10:00,225.86,225.9,225.6,225.61,2056.0,216.9086,216.947,216.6589,216.6685,2056.0
2022-01-13 12:15:00,225.6,225.6,225.22,225.22,3418.0,216.6589,216.6589,216.294,216.294,3418.0
2022-01-13 12:20:00,225.15,225.15,224.71,225.03,3801.0,216.2267,216.2267,215.8042,216.1115,3801.0
2022-01-13 12:25:00,225.03,225.31,225.03,225.15,1100.0,216.1115,216.3804,216.1115,216.2267,1100.0
2022-01-13 12:30:00,225.05,225.41,224.86,225.4,2952.0,216.1307,216.4764,215.9482,216.4668,2952.0
2022-01-13 12:35:00,225.52,225.66,225.52,225.54,1804.0,216.5821,216.7165,216.5821,216.6013,1804.0
2022-01-13 12:40:00,225.68,225.75,225.55,225.65,1406.0,216.7357,216.803,216.6109,216.7069,1406.0
2022-01-13 12:45:00,225.6,225.6,225.27,225.33,2075.0,216.6589,216.6589,216.342,216.3996,2075.0
2022-01-13 12:50:00,225.19,225.39,225.0,225.11,2169.0,216.2652,216.4572,216.0827,216.1883,2169.0
2022-01-13 12:55:00,225.07,225.39,225.07,225.29,1500.0,216.1499,216.4572,216.1499,216.3612,1500.0
2022-01-13 13:00:00,225.19,225.19,224.89,224.94,5342.0,216.2652,216.2652,215.9771,216.0251,5342.0
2022-01-13 13:05:00,225.03,225.32,225.03,225.22,2480.0,216.1115,216.39,216.1115,216.294,2480.0
2022-01-13 13:10:00,225.16,225.34,225.16,225.31,2986.0,216.2364,216.4092,216.2364,216.3804,2986.0
2022-01-13 13:15:00,225.41,225.55,225.32,225.32,2447.0,216.4764,216.6109,216.39,216.39,2447.0
2022-01-13 13:20:00,225.31,225.55,225.29,225.5,4530.0,216.3804,216.6109,216.3612,216.5629,4530.0
2022-01-13 13:25:00,225.49,225.53,225.25,225.38,2301.0,216.5533,216.5917,216.3228,216.4476,2301.0
2022-01-13 13:30:00,225.32,225.35,225.17,225.18,1600.0,216.39,216.4188,216.246,216.2556,1600.0
2022-01-13 13:35:00,225.17,225.3,225.03,225.25,2956.0,216.246,216.3708,216.1115,216.3228,2956.0
2022-01-13 13:40:00,225.16,225.17,224.8,224.83,2858.0,216.2364,216.246,215.8906,215.9194,2858.0
2022-01-13 13:45:00,224.88,224.95,224.8,224.9,2475.0,215.9674,216.0347,215.8906,215.9867,2475.0
2022-01-13 13:50:00,224.88,224.98,224.81,224.84,4591.0,215.9674,216.0635,215.9002,215.929,4591.0
2022-01-13 13:55:00,224.78,225.01,224.76,225.01,3461.0,215.8714,216.0923,215.8522,216.0923,3461.0
2022-01-13 14:00:00,225.01,225.15,224.97,224.97,1160.0,216.0923,216.2267,216.0539,216.0539,1160.0
2022-01-13 14:05:00,224.97,225.05,224.92,225.03,2524.0,216.0539,216.1307,216.0059,216.1115,2524.0
2022-01-13 14:10:00,224.99,224.99,224.81,224.84,3221.0,216.0731,216.0731,215.9002,215.929,3221.0
2022-01-13 14:15:00,224.81,224.87,224.53,224.55,4092.0,215.9002,215.9578,215.6313,215.6505,4092.0
2022-01-13 14:20:00,224.55,224.55,224.16,224.2,4803.0,215.6505,215.6505,215.276,215.3144,4803.0
2022-01-13 14:25:00,224.17,224.21,223.92,223.97,2637.0,215.2856,215.324,215.0455,215.0935,2637.0
2022-01-13 14:30:00,223.99,224.32,223.93,224.3,4536.0,215.1127,215.4296,215.0551,215.4104,4536.0
2022-01-13 14:35:00,224.36,224.42,224.26,224.27,2286.0,215.4681,215.5257,215.372,215.3816,2286.0
2022-01-13 14:40:00,224.23,224.56,224.2,224.56,2863.0,215.3432,215.6601,215.3144,215.6601,2863.0
2022-01-13 14:45:00,224.63,224.79,224.6,224.79,2343.0,215.7274,215.881,215.6985,215.881,2343.0
2022-01-13 14:50:00,224.73,224.89,224.69,224.75,3870.0,215.8234,215.9771,215.785,215.8426,3870.0
2022-01-13 14:55:00,224.81,224.87,224.6,224.67,23000.0,215.9002,215.9578,215.6985,215.7658,23000.0
2022-01-13 15:00:00,224.54,224.54,224.02,224.19,2585.0,215.6409,215.6409,215.1415,215.3048,2585.0
2022-01-13 15:05:00,224.26,224.32,224.19,224.19,3848.0,215.372,215.4296,215.3048,215.3048,3848.0
2022-01-13 15:10:00,224.18,224.36,224.09,224.25,6418.0,215.2952,215.4681,215.2088,215.3624,6418.0
2022-01-13 15:15:00,224.25,224.33,224.14,224.21,5301.0,215.3624,215.4392,215.2568,215.324,5301.0
2022-01-13 15:20:00,224.17,224.2,224.01,224.04,2836.0,215.2856,215.3144,215.1319,215.1607,2836.0
2022-01-13 15:25:00,224.04,224.16,223.96,224.12,9193.0,215.1607,215.276,215.0839,215.2376,9193.0
2022-01-13 15:30:00,224.18,224.32,223.93,224.03,8351.0,215.2952,215.4296,215.0551,215.1511,8351.0
2022-01-13 15:35:00,224.03,224.03,223.62,223.67,4985.0,215.1511,215.1511,214.7574,214.8054,4985.0
2022-01-13 15:40:00,223.67,223.84,223.45,223.46,15175.0,214.8054,214.9687,214.5941,214.6037,15175.0
2022-01-13 15:45:00,223.34,223.47,223.01,223.05,16952.0,214.4885,214.6133,214.1716,214.21,16952.0
2022-01-13 15:50:00,223.08,223.25,222.93,223.13,31769.0,214.2388,214.4021,214.0947,214.2868,31769.0
2022-01-13 15:55:00,223.17,223.32,222.65,223.19,76243.0,214.3252,214.4693,213.8258,214.3444,76243.0
2022-01-14 09:30:00,220.62,221.57,218.74,219.07,35063.0,211.8763,212.7886,210.0708,210.3877,35063.0
2022-01-14 09:35:00,219.2,219.2,218.47,219.13,7772.0,210.5126,210.5126,209.8115,210.4453,7772.0
2022-01-14 09:40:00,218.79,218.79,218.0,218.0,5534.0,210.1188,210.1188,209.3601,209.3601,5534.0
2022-01-14 09:45:00,217.95,218.29,217.55,217.61,6467.0,209.3121,209.6386,208.928,208.9856,6467.0
2022-01-14 09:50:00,217.66,217.81,217.47,217.66,11892.0,209.0336,209.1777,208.8511,209.0336,11892.0
2022-01-14 09:55:00,217.67,218.12,217.66,218.06,12078.0,209.0432,209.4754,209.0336,209.4177,12078.0
2022-01-14 10:00:00,218.14,218.16,217.5,217.89,8418.0,209.4946,209.5138,208.8799,209.2545,8418.0
2022-01-14 10:05:00,218.0,218.69,218.0,218.63,8455.0,209.3601,210.0228,209.3601,209.9652,8455.0
2022-01-14 10:10:00,218.61,218.61,217.96,217.96,1417.0,209.9459,209.9459,209.3217,209.3217,1417.0
2022-01-14 10:15:00,218.03,218.1,216.78,217.38,8245.0,209.3889,209.4562,208.1885,208.7647,8245.0
2022-01-14 10:20:00,217.41,217.41,216.96,216.96,3284.0,208.7935,208.7935,208.3613,208.3613,3284.0
2022-01-14 10:25:00,216.9,217.2,216.62,217.14,8090.0,208.3037,208.5918,208.0348,208.5342,8090.0
2022-01-14 10:30:00,217.05,217.96,216.96,217.88,13141.0,208.4478,209.3217,208.3613,209.2449,13141.0
2022-01-14 10:35:00,217.8,218.02,217.39,218.02,9931.0,209.168,209.3793,208.7743,209.3793,9931.0
2022-01-14 10:40:00,217.94,218.14,217.65,218.02,14159.0,209.3025,209.4946,209.024,209.3793,14159.0
2022-01-14 10:45:00,218.03,218.27,217.43,217.55,15426.0,209.3889,209.6194,208.8127,208.928,15426.0
2022-01-14 10:50:00,217.57,218.01,217.42,217.97,10192.0,208.9472,209.3697,208.8031,209.3313,10192.0
2022-01-14 10:55:00,217.85,217.86,216.98,217.15,6655.0,209.2161,209.2257,208.3805,208.5438,6655.0
2022-01-14 11:00:00,217.23,217.86,217.22,217.47,5837.0,208.6206,209.2257,208.611,208.8511,5837.0
2022-01-14 11:05:00,217.47,217.47,216.89,217.21,6926.0,208.8511,208.8511,208.2941,208.6014,6926.0
2022-01-14 11:10:00,217.17,217.17,216.5,216.5,6730.0,208.563,208.563,207.9196,207.9196,6730.0
2022-01-14 11:15:00,216.5,216.55,216.15,216.16,7006.0,207.9196,207.9676,207.5834,207.593,7006.0
2022-01-14 11:20:00,216.15,216.38,216.15,216.38,4740.0,207.5834,207.8043,207.5834,207.8043,4740.0
2022-01-14 11:25:00,216.31,216.89,216.22,216.68,10946.0,207.7371,208.2941,207.6507,208.0924,10946.0
2022-01-14 11:30:00,216.69,217.12,216.4,216.5,15229.0,208.102,208.515,207.8235,207.9196,15229.0
2022-01-14 11:35:00,216.5,216.79,216.5,216.67,4124.0,207.9196,208.1981,207.9196,208.0828,4124.0
2022-01-14 11:40:00,216.77,216.9,216.57,216.75,8994.0,208.1789,208.3037,207.9868,208.1597,8994.0
2022-01-14 11:45:00,216.75,217.35,216.7,217.28,7427.0,208.1597,208.7359,208.1116,208.6687,7427.0
2022-01-14 11:50:00,217.21,217.24,216.88,217.13,8198.0,208.6014,208.6302,208.2845,208.5246,8198.0
2022-01-14 11:55:00,217.08,217.21,216.91,216.93,4609.0,208.4766,208.6014,208.3133,208.3325,4609.0
2022-01-14 12:00:00,217.0,217.0,216.62,216.62,4691.0,208.3998,208.3998,208.0348,208.0348,4691.0
2022-01-14 12:05:00,216.61,216.79,216.6,216.78,9901.0,208.0252,208.1981,208.0156,208.1885,9901.0
2022-01-14 12:10:00,216.83,217.01,216.44,216.44,6608.0,208.2365,208.4094,207.8619,207.8619,6608.0
2022-01-14 12:15:00,216.53,216.69,216.3,216.49,6715.0,207.9484,208.102,207.7275,207.91,6715.0
2022-01-14 12:20:00,216.49,216.51,216.36,216.37,7170.0,207.91,207.9292,207.7851,207.7947,7170.0
2022-01-14 12:25:00,216.39,216.85,216.13,216.78,6927.0,207.8139,208.2557,207.5642,208.1885,6927.0
2022-01-14 12:30:00,216.9,217.13,216.79,217.02,4108.0,208.3037,208.5246,208.1981,208.419,4108.0
2022-01-14 12:35:00,216.97,217.26,216.97,217.09,9498.0,208.3709,208.6494,208.3709,208.4862,9498.0
2022-01-14 12:40:00,217.06,217.21,216.89,216.93,4808.0,208.4574,208.6014,208.2941,208.3325,4808.0
2022-01-14 12:45:00,216.94,216.94,216.6,216.64,3684.0,208.3421,208.3421,208.0156,208.054,3684.0
2022-01-14 12:50:00,216.6,216.72,216.39,216.52,4193.0,208.0156,208.1309,207.8139,207.9388,4193.0
2022-01-14 12:55:00,216.42,216.42,216.15,216.18,5388.0,207.8427,207.8427,207.5834,207.6123,5388.0
2022-01-14 13:00:00,216.2,216.25,216.08,216.16,5816.0,207.6315,207.6795,207.5162,207.593,5816.0
2022-01-14 13:05:00,216.22,216.36,216.18,216.23,3716.0,207.6507,207.7851,207.6123,207.6603,3716.0
2022-01-14 13:10:00,216.25,216.7,216.25,216.56,4017.0,207.6795,208.1116,207.6795,207.9772,4017.0
2022-01-14 13:15:00,216.49,216.63,216.4,216.49,10642.0,207.91,208.0444,207.8235,207.91,10642.0
2022-01-14 13:20:00,216.39,216.47,216.15,216.18,4855.0,207.8139,207.8908,207.5834,207.6123,4855.0
2022-01-14 13:25:00,216.18,216.41,216.17,216.31,5446.0,207.6123,207.8331,207.6026,207.7371,5446.0
2022-01-14 13:30:00,216.33,216.49,216.18,216.3,6506.0,207.7563,207.91,207.6123,207.7275,6506.0
2022-01-14 13:35:00,216.23,216.33,216.09,216.17,3700.0,207.6603,207.7563,207.5258,207.6026,3700.0
2022-01-14 13:40:00,216.23,216.46,216.05,216.29,10404.0,207.6603,207.8812,207.4874,207.7179,10404.0
2022-01-14 13:45:00,216.22,216.23,215.75,215.75,2685.0,207.6507,207.6603,207.1993,207.1993,2685.0
2022-01-14 13:50:00,215.77,216.07,215.73,215.77,5083.0,207.2185,207.5066,207.1801,207.2185,5083.0
2022-01-14 13:55:00,215.81,215.95,215.67,215.68,12847.0,207.2569,207.3914,207.1225,207.1321,12847.0
2022-01-14 14:00:00,215.68,216.11,215.53,215.87,10762.0,207.1321,207.545,206.988,207.3145,10762.0
2022-01-14 14:05:00,215.86,215.93,215.76,215.87,5878.0,207.3049,207.3722,207.2089,207.3145,5878.0
2022-01-14 14:10:00,215.94,216.08,215.77,216.03,9016.0,207.3818,207.5162,207.2185,207.4682,9016.0
2022-01-14 14:15:00,216.12,216.12,215.84,216.02,5438.0,207.5546,207.5546,207.2857,207.4586,5438.0
2022-01-14 14:20:00,216.0,216.11,215.9,215.99,10252.0,207.4394,207.545,207.3433,207.4298,10252.0
2022-01-14 14:25:00,216.03,216.31,215.82,215.88,14820.0,207.4682,207.7371,207.2665,207.3241,14820.0
2022-01-14 14:30:00,215.83,216.1,215.82,216.0,20171.0,207.2761,207.5354,207.2665,207.4394,20171.0
2022-01-14 14:35:00,216.03,216.56,216.02,216.53,25093.0,207.4682,207.9772,207.4586,207.9484,25093.0
2022-01-14 14:40:00,216.44,216.46,215.96,215.96,10073.0,207.8619,207.8812,207.401,207.401,10073.0
2022-01-14 14:45:00,215.93,216.21,215.89,216.11,7604.0,207.3722,207.6411,207.3337,207.545,7604.0
2022-01-14 14:50:00,216.11,216.31,216.11,216.2,10721.0,207.545,207.7371,207.545,207.6315,10721.0
2022-01-14 14:55:00,216.16,216.23,215.59,215.8,14266.0,207.593,207.6603,207.0456,207.2473,14266.0
2022-01-14 15:00:00,215.81,216.04,215.78,215.94,9770.0,207.2569,207.4778,207.2281,207.3818,9770.0
2022-01-14 15:05:00,215.94,216.0,215.56,215.67,7973.0,207.3818,207.4394,207.0168,207.1225,7973.0
2022-01-14 15:10:00,215.63,215.98,215.59,215.91,19142.0,207.084,207.4202,207.0456,207.353,19142.0
2022-01-14 15:15:00,215.9,215.92,215.57,215.9,6952.0,207.3433,207.3626,207.0264,207.3433,6952.0
2022-01-14 15:20:00,215.96,216.07,215.81,215.94,22493.0,207.401,207.5066,207.2569,207.3818,22493.0
2022-01-14 15:25:00,215.91,215.96,215.64,215.64,12728.0,207.353,207.401,207.0937,207.0937,12728.0
2022-01-14 15:30:00,215.71,215.8,215.53,215.62,17856.0,207.1609,207.2473,206.988,207.0744,17856.0
2022-01-14 15:35:00,215.62,215.68,215.34,215.68,23290.0,207.0744,207.1321,206.8055,207.1321,23290.0
2022-01-14 15:40:00,215.68,215.69,215.33,215.37,25986.0,207.1321,207.1417,206.7959,206.8344,25986.0
2022-01-14 15:45:00,215.38,215.64,215.25,215.39,44139.0,206.844,207.0937,206.7191,206.8536,44139.0
2022-01-14 15:50:00,215.42,216.02,215.38,215.96,57155.0,206.8824,207.4586,206.844,207.401,57155.0
2022-01-14 15:55:00,215.96,216.1,215.66,215.95,129056.0,207.401,207.5354,207.1129,207.3914,129056.0
2022-01-18 09:30:00,213.05,214.5,212.88,214.08,65966.0,204.6063,205.9988,204.443,205.5955,65966.0
2022-01-18 09:35:00,213.82,214.71,213.6,214.18,67045.0,205.3458,206.2005,205.1345,205.6915,67045.0
2022-01-18 09:40:00,213.74,214.85,213.01,214.38,38677.0,205.269,206.335,204.5679,205.8836,38677.0
2022-01-18 09:45:00,214.51,214.51,213.25,214.24,33536.0,206.0084,206.0084,204.7984,205.7491,33536.0
2022-01-18 09:50:00,214.46,214.46,213.13,213.72,45664.0,205.9604,205.9604,204.6831,205.2497,45664.0
2022-01-18 09:55:00,213.71,214.48,213.69,214.3,12853.0,205.2401,205.9796,205.2209,205.8068,12853.0
2022-01-18 10:00:00,214.4,215.01,214.19,214.84,11906.0,205.9028,206.4886,205.7011,206.3254,11906.0
2022-01-18 10:05:00,214.83,215.13,214.5,214.5,6951.0,206.3158,206.6039,205.9988,205.9988,6951.0
2022-01-18 10:10:00,214.62,214.69,213.46,213.46,9104.0,206.1141,206.1813,205.0001,205.0001,9104.0
2022-01-18 10:15:00,213.69,213.72,213.23,213.32,8319.0,205.2209,205.2497,204.7792,204.8656,8319.0
2022-01-18 10:20:00,213.32,213.71,213.27,213.61,9866.0,204.8656,205.2401,204.8176,205.1441,9866.0
2022-01-18 10:25:00,213.7,213.7,213.33,213.6,9470.0,205.2305,205.2305,204.8752,205.1345,9470.0
2022-01-18 10:30:00,213.67,213.97,213.42,213.82,11021.0,205.2017,205.4898,204.9616,205.3458,11021.0
2022-01-18 10:35:00,213.84,214.18,213.71,213.9,15492.0,205.365,205.6915,205.2401,205.4226,15492.0
2022-01-18 10:40:00,213.85,214.4,213.63,213.81,13869.0,205.3746,205.9028,205.1633,205.3362,13869.0
2022-01-18 10:45:00,213.87,213.96,213.18,213.26,16818.0,205.3938,205.4802,204.7311,204.808,16818.0
2022-01-18 10:50:00,213.18,213.7,213.03,213.46,10238.0,204.7311,205.2305,204.5871,205.0001,10238.0
2022-01-18 10:55:00,213.46,213.68,213.44,213.52,5237.0,205.0001,205.2113,204.9808,205.0577,5237.0
2022-01-18 11:00:00,213.52,214.06,213.44,213.84,10689.0,205.0577,205.5763,204.9808,205.365,10689.0
2022-01-18 11:05:00,213.91,214.01,213.43,213.57,6316.0,205.4322,205.5283,204.9712,205.1057,6316.0
2022-01-18 11:10:00,213.45,214.11,213.45,213.87,6208.0,204.9904,205.6243,204.9904,205.3938,6208.0
2022-01-18 11:15:00,213.79,214.13,213.75,213.81,6794.0,205.317,205.6435,205.2786,205.3362,6794.0
2022-01-18 11:20:00,213.69,214.14,213.69,213.88,6173.0,205.2209,205.6531,205.2209,205.4034,6173.0
2022-01-18 11:25:00,213.85,213.88,213.12,213.12,11807.0,205.3746,205.4034,204.6735,204.6735,11807.0
2022-01-18 11:30:00,213.12,213.22,212.75,212.75,15453.0,204.6735,204.7696,204.3182,204.3182,15453.0
2022-01-18 11:35:00,212.72,212.73,212.38,212.54,9608.0,204.2894,204.299,203.9629,204.1165,9608.0
2022-01-18 11:40:00,212.67,212.75,212.46,212.52,10033.0,204.2414,204.3182,204.0397,204.0973,10033.0
2022-01-18 11:45:00,212.52,212.89,212.46,212.68,9281.0,204.0973,204.4526,204.0397,204.251,9281.0
2022-01-18 11:50:00,212.67,212.73,212.29,212.42,8554.0,204.2414,204.299,203.8764,204.0013,8554.0
2022-01-18 11:55:00,212.33,212.34,212.21,212.27,9099.0,203.9148,203.9244,203.7996,203.8572,9099.0
2022-01-18 12:00:00,212.21,212.57,212.21,212.41,6970.0,203.7996,204.1453,203.7996,203.9917,6970.0
2022-01-18 12:05:00,212.41,212.51,212.08,212.1,8637.0,203.9917,204.0877,203.6747,203.694,8637.0
2022-01-18 12:10:00,212.16,212.32,211.8,212.32,12656.0,203.7516,203.9052,203.4058,203.9052,12656.0
2022-01-18 12:15:00,212.24,212.47,212.06,212.4,5735.0,203.8284,204.0493,203.6555,203.9821,5735.0
2022-01-18 12:20:00,212.34,212.4,212.07,212.13,7908.0,203.9244,203.9821,203.6651,203.7228,7908.0
2022-01-18 12:25:00,212.14,212.31,211.97,212.26,7894.0,203.7324,203.8956,203.5691,203.8476,7894.0
2022-01-18 12:30:00,212.26,212.51,212.02,212.51,7245.0,203.8476,204.0877,203.6171,204.0877,7245.0
2022-01-18 12:35:00,212.56,212.58,212.12,212.36,8813.0,204.1357,204.1549,203.7132,203.9436,8813.0
2022-01-18 12:40:00,212.37,212.59,212.35,212.42,4393.0,203.9533,204.1645,203.934,204.0013,4393.0
2022-01-18 12:45:00,212.46,212.62,211.94,211.97,6463.0,204.0397,204.1933,203.5403,203.5691,6463.0
2022-01-18 12:50:00,211.97,212.1,211.83,211.83,5188.0,203.5691,203.694,203.4347,203.4347,5188.0
2022-01-18 12:55:00,211.87,211.9,211.28,211.32,9427.0,203.4731,203.5019,202.9065,202.9449,9427.0
2022-01-18 13:00:00,211.3,211.76,211.03,211.76,12761.0,202.9257,203.3674,202.6664,203.3674,12761.0
2022-01-18 13:05:00,211.66,212.08,211.64,212.08,10666.0,203.2714,203.6747,203.2522,203.6747,10666.0
2022-01-18 13:10:00,212.17,212.34,212.0,212.3,4026.0,203.7612,203.9244,203.5979,203.886,4026.0
2022-01-18 13:15:00,212.28,212.45,212.15,212.15,6811.0,203.8668,204.0301,203.742,203.742,6811.0
2022-01-18 13:20:00,212.14,212.24,211.83,211.83,8520.0,203.7324,203.8284,203.4347,203.4347,8520.0
2022-01-18 13:25:00,211.82,212.05,211.75,211.85,9438.0,203.425,203.6459,203.3578,203.4539,9438.0
2022-01-18 13:30:00,211.85,212.02,211.77,212.02,8832.0,203.4539,203.6171,203.377,203.6171,8832.0
2022-01-18 13:35:00,212.11,212.35,212.04,212.28,6624.0,203.7036,203.934,203.6363,203.8668,6624.0
2022-01-18 13:40:00,212.35,212.46,212.14,212.46,6596.0,203.934,204.0397,203.7324,204.0397,6596.0
2022-01-18 13:45:00,212.44,212.61,212.23,212.24,5836.0,204.0205,204.1837,203.8188,203.8284,5836.0
2022-01-18 13:50:00,212.24,212.55,212.19,212.21,5920.0,203.8284,204.1261,203.7804,203.7996,5920.0
2022-01-18 13:55:00,212.17,212.41,212.17,212.3,12176.0,203.7612,203.9917,203.7612,203.886,12176.0
2022-01-18 14:00:00,212.29,212.65,212.29,212.57,7890.0,203.8764,204.2222,203.8764,204.1453,7890.0
2022-01-18 14:05:00,212.57,212.69,212.38,212.53,8053.0,204.1453,204.2606,203.9629,204.1069,8053.0
2022-01-18 14:10:00,212.56,212.57,212.37,212.37,5580.0,204.1357,204.1453,203.9533,203.9533,5580.0
2022-01-18 14:15:00,212.32,212.45,212.17,212.36,8595.0,203.9052,204.0301,203.7612,203.9436,8595.0
2022-01-18 14:20:00,212.16,212.33,211.98,212.29,8550.0,203.7516,203.9148,203.5787,203.8764,8550.0
2022-01-18 14:25:00,212.24,212.28,211.99,212.22,5778.0,203.8284,203.8668,203.5883,203.8092,5778.0
2022-01-18 14:30:00,212.22,212.79,212.16,212.64,7433.0,203.8092,204.3566,203.7516,204.2126,7433.0
2022-01-18 14:35:00,212.57,212.57,212.43,212.46,8455.0,204.1453,204.1453,204.0109,204.0397,8455.0
2022-01-18 14:40:00,212.45,212.45,212.2,212.27,9661.0,204.0301,204.0301,203.79,203.8572,9661.0
2022-01-18 14:45:00,212.24,212.62,212.19,212.5,10037.0,203.8284,204.1933,203.7804,204.0781,10037.0
2022-01-18 14:50:00,212.53,213.1,212.44,212.84,11057.0,204.1069,204.6543,204.0205,204.4046,11057.0
2022-01-18 14:55:00,212.77,212.91,212.59,212.77,9846.0,204.3374,204.4719,204.1645,204.3374,9846.0
2022-01-18 15:00:00,212.77,213.24,212.65,212.71,8510.0,204.3374,204.7888,204.2222,204.2798,8510.0
2022-01-18 15:05:00,212.71,212.91,212.56,212.67,7616.0,204.2798,204.4719,204.1357,204.2414,7616.0
2022-01-18 15:10:00,212.72,212.98,212.68,212.73,9883.0,204.2894,204.5391,204.251,204.299,9883.0
2022-01-18 15:15:00,212.71,212.71,212.25,212.41,11042.0,204.2798,204.2798,203.838,203.9917,11042.0
2022-01-18 15:20:00,212.45,212.56,212.24,212.31,15283.0,204.0301,204.1357,203.8284,203.8956,15283.0
2022-01-18 15:25:00,212.33,212.54,212.15,212.47,12246.0,203.9148,204.1165,203.742,204.0493,12246.0
2022-01-18 15:30:00,212.48,212.91,212.38,212.64,12213.0,204.0589,204.4719,203.9629,204.2126,12213.0
2022-01-18 15:35:00,212.64,212.78,212.52,212.76,19273.0,204.2126,204.347,204.0973,204.3278,19273.0
2022-01-18 15:40:00,212.74,212.74,212.35,212.55,17800.0,204.3086,204.3086,203.934,204.1261,17800.0
2022-01-18 15:45:00,212.55,212.99,212.51,212.99,18690.0,204.1261,204.5487,204.0877,204.5487,18690.0
2022-01-18 15:50:00,213.04,213.34,212.57,212.59,31856.0,204.5967,204.8848,204.1453,204.1645,31856.0
2022-01-18 15:55:00,212.58,213.54,212.52,213.44,103708.0,204.1549,205.0769,204.0973,204.9808,103708.0
2022-01-19 09:30:00,214.94,215.13,213.73,214.65,21847.0,206.4214,206.6039,205.2594,206.1429,21847.0
2022-01-19 09:35:00,214.82,215.82,214.44,215.71,9234.0,206.3062,207.2665,205.9412,207.1609,9234.0
2022-01-19 09:40:00,215.47,215.58,214.56,214.91,3918.0,206.9304,207.036,206.0565,206.3926,3918.0
2022-01-19 09:45:00,214.81,215.58,214.65,215.34,6221.0,206.2965,207.036,206.1429,206.8055,6221.0
2022-01-19 09:50:00,215.36,215.8,215.03,215.42,11207.0,206.8248,207.2473,206.5078,206.8824,11207.0
2022-01-19 09:55:00,215.26,215.26,214.52,214.97,11858.0,206.7287,206.7287,206.018,206.4502,11858.0
2022-01-19 10:00:00,215.1,215.5,214.85,215.02,8630.0,206.5751,206.9592,206.335,206.4982,8630.0
2022-01-19 10:05:00,214.91,215.04,214.16,214.19,19858.0,206.3926,206.5174,205.6723,205.7011,19858.0
2022-01-19 10:10:00,214.14,214.71,213.87,214.68,11382.0,205.6531,206.2005,205.3938,206.1717,11382.0
2022-01-19 10:15:00,214.58,215.83,214.58,215.83,13020.0,206.0757,207.2761,206.0757,207.2761,13020.0
2022-01-19 10:20:00,215.83,215.94,215.4,215.47,11603.0,207.2761,207.3818,206.8632,206.9304,11603.0
2022-01-19 10:25:00,215.46,215.55,215.04,215.25,8670.0,206.9208,207.0072,206.5174,206.7191,8670.0
2022-01-19 10:30:00,215.15,215.76,215.04,215.54,4479.0,206.6231,207.2089,206.5174,206.9976,4479.0
2022-01-19 10:35:00,215.49,215.82,215.41,215.7,7627.0,206.9496,207.2665,206.8728,207.1513,7627.0
2022-01-19 10:40:00,215.73,215.91,215.56,215.57,2512.0,207.1801,207.353,207.0168,207.0264,2512.0
2022-01-19 10:45:00,215.72,216.4,215.61,216.4,8275.0,207.1705,207.8235,207.0648,207.8235,8275.0
2022-01-19 10:50:00,216.29,216.47,216.04,216.47,8397.0,207.7179,207.8908,207.4778,207.8908,8397.0
2022-01-19 10:55:00,216.53,217.33,216.52,217.32,13483.0,207.9484,208.7167,207.9388,208.7071,13483.0
2022-01-19 11:00:00,217.2,217.32,216.4,216.6,12496.0,208.5918,208.7071,207.8235,208.0156,12496.0
2022-01-19 11:05:00,216.8,216.8,216.46,216.54,4967.0,208.2077,208.2077,207.8812,207.958,4967.0
2022-01-19 11:10:00,216.58,216.66,216.43,216.59,6526.0,207.9964,208.0732,207.8523,208.006,6526.0
2022-01-19 11:15:00,216.64,217.11,216.5,216.88,5833.0,208.054,208.5054,207.9196,208.2845,5833.0
2022-01-19 11:20:00,216.95,217.31,216.77,216.86,8706.0,208.3517,208.6975,208.1789,208.2653,8706.0
2022-01-19 11:25:00,216.97,217.55,216.97,217.36,5125.0,208.3709,208.928,208.3709,208.7455,5125.0
2022-01-19 11:30:00,217.43,217.87,217.24,217.4,6658.0,208.8127,209.2353,208.6302,208.7839,6658.0
2022-01-19 11:35:00,217.43,217.44,217.16,217.16,4481.0,208.8127,208.8223,208.5534,208.5534,4481.0
2022-01-19 11:40:00,217.27,217.66,217.06,217.58,8609.0,208.6591,209.0336,208.4574,208.9568,8609.0
2022-01-19 11:45:00,217.5,217.88,217.47,217.85,9964.0,208.8799,209.2449,208.8511,209.2161,9964.0
2022-01-19 11:50:00,217.71,217.86,217.44,217.76,10503.0,209.0816,209.2257,208.8223,209.1296,10503.0
2022-01-19 11:55:00,217.76,217.92,217.72,217.78,3348.0,209.1296,209.2833,209.0912,209.1488,3348.0
2022-01-19 12:00:00,217.89,217.94,217.56,217.56,4635.0,209.2545,209.3025,208.9376,208.9376,4635.0
2022-01-19 12:05:00,217.65,217.67,217.0,217.0,4936.0,209.024,209.0432,208.3998,208.3998,4936.0
2022-01-19 12:10:00,217.14,217.28,217.02,217.05,5143.0,208.5342,208.6687,208.419,208.4478,5143.0
2022-01-19 12:15:00,216.97,217.08,216.55,216.55,2956.0,208.3709,208.4766,207.9676,207.9676,2956.0
2022-01-19 12:20:00,216.65,216.65,216.33,216.62,3826.0,208.0636,208.0636,207.7563,208.0348,3826.0
2022-01-19 12:25:00,216.53,216.65,216.42,216.44,7309.0,207.9484,208.0636,207.8427,207.8619,7309.0
2022-01-19 12:30:00,216.48,216.6,216.4,216.45,3716.0,207.9004,208.0156,207.8235,207.8716,3716.0
2022-01-19 12:35:00,216.3,216.3,216.0,216.0,2708.0,207.7275,207.7275,207.4394,207.4394,2708.0
2022-01-19 12:40:00,215.99,216.17,215.92,216.15,5045.0,207.4298,207.6026,207.3626,207.5834,5045.0
2022-01-19 12:45:00,216.16,216.86,216.16,216.67,2416.0,207.593,208.2653,207.593,208.0828,2416.0
2022-01-19 12:50:00,216.73,216.79,216.07,216.07,2653.0,208.1405,208.1981,207.5066,207.5066,2653.0
2022-01-19 12:55:00,216.11,216.18,215.99,216.08,5383.0,207.545,207.6123,207.4298,207.5162,5383.0
2022-01-19 13:00:00,216.05,216.34,216.02,216.24,5265.0,207.4874,207.7659,207.4586,207.6699,5265.0
2022-01-19 13:05:00,216.21,216.55,216.21,216.47,3803.0,207.6411,207.9676,207.6411,207.8908,3803.0
2022-01-19 13:10:00,216.47,216.59,216.46,216.55,2255.0,207.8908,208.006,207.8812,207.9676,2255.0
2022-01-19 13:15:00,216.58,216.58,216.22,216.31,3451.0,207.9964,207.9964,207.6507,207.7371,3451.0
2022-01-19 13:20:00,216.28,216.28,216.15,216.16,784.0,207.7083,207.7083,207.5834,207.593,784.0
2022-01-19 13:25:00,216.11,216.2,215.92,215.92,5340.0,207.545,207.6315,207.3626,207.3626,5340.0
2022-01-19 13:30:00,215.94,215.98,215.88,215.92,2389.0,207.3818,207.4202,207.3241,207.3626,2389.0
2022-01-19 13:35:00,215.85,215.85,215.47,215.69,3683.0,207.2953,207.2953,206.9304,207.1417,3683.0
2022-01-19 13:40:00,215.57,215.68,215.47,215.54,1846.0,207.0264,207.1321,206.9304,206.9976,1846.0
2022-01-19 13:45:00,215.55,215.78,215.54,215.77,4006.0,207.0072,207.2281,206.9976,207.2185,4006.0
2022-01-19 13:50:00,215.71,216.0,215.65,215.83,5674.0,207.1609,207.4394,207.1033,207.2761,5674.0
2022-01-19 13:55:00,215.84,215.95,215.64,215.67,4415.0,207.2857,207.3914,207.0937,207.1225,4415.0
2022-01-19 14:00:00,215.66,215.94,215.66,215.84,4412.0,207.1129,207.3818,207.1129,207.2857,4412.0
2022-01-19 14:05:00,215.84,215.85,215.59,215.83,3494.0,207.2857,207.2953,207.0456,207.2761,3494.0
2022-01-19 14:10:00,215.84,215.85,215.53,215.69,7623.0,207.2857,207.2953,206.988,207.1417,7623.0
2022-01-19 14:15:00,215.71,215.93,215.71,215.83,6315.0,207.1609,207.3722,207.1609,207.2761,6315.0
2022-01-19 14:20:00,215.89,216.07,215.77,216.01,5217.0,207.3337,207.5066,207.2185,207.449,5217.0
2022-01-19 14:25:00,216.01,216.07,215.58,215.6,11809.0,207.449,207.5066,207.036,207.0552,11809.0
2022-01-19 14:30:00,215.7,215.92,215.58,215.92,4539.0,207.1513,207.3626,207.036,207.3626,4539.0
2022-01-19 14:35:00,215.94,215.98,215.8,215.83,4751.0,207.3818,207.4202,207.2473,207.2761,4751.0
2022-01-19 14:40:00,215.88,216.12,215.81,216.09,4679.0,207.3241,207.5546,207.2569,207.5258,4679.0
2022-01-19 14:45:00,216.12,216.17,215.88,215.88,4116.0,207.5546,207.6026,207.3241,207.3241,4116.0
2022-01-19 14:50:00,215.9,216.21,215.9,216.21,5934.0,207.3433,207.6411,207.3433,207.6411,5934.0
2022-01-19 14:55:00,216.25,216.51,216.22,216.31,8261.0,207.6795,207.9292,207.6507,207.7371,8261.0
2022-01-19 15:00:00,216.37,216.47,215.97,216.0,5198.0,207.7947,207.8908,207.4106,207.4394,5198.0
2022-01-19 15:05:00,216.08,216.25,215.83,215.96,7077.0,207.5162,207.6795,207.2761,207.401,7077.0
2022-01-19 15:10:00,215.98,216.19,215.92,216.18,5828.0,207.4202,207.6219,207.3626,207.6123,5828.0
2022-01-19 15:15:00,216.21,216.23,215.7,215.75,7852.0,207.6411,207.6603,207.1513,207.1993,7852.0
2022-01-19 15:20:00,215.69,215.89,215.54,215.74,9896.0,207.1417,207.3337,206.9976,207.1897,9896.0
2022-01-19 15:25:00,215.77,215.85,215.58,215.59,12048.0,207.2185,207.2953,207.036,207.0456,12048.0
2022-01-19 15:30:00,215.59,215.63,215.29,215.54,14128.0,207.0456,207.084,206.7575,206.9976,14128.0
2022-01-19 15:35:00,215.48,215.51,215.24,215.3,13334.0,206.94,206.9688,206.7095,206.7671,13334.0
2022-01-19 15:40:00,215.2,215.4,215.08,215.17,14928.0,206.6711,206.8632,206.5558,206.6423,14928.0
2022-01-19 15:45:00,215.18,215.29,215.02,215.22,17348.0,206.6519,206.7575,206.4982,206.6903,17348.0
2022-01-19 15:50:00,215.17,215.23,214.69,214.96,26139.0,206.6423,206.6999,206.1813,206.4406,26139.0
2022-01-19 15:55:00,214.95,215.05,214.62,214.87,61924.0,206.431,206.527,206.1141,206.3542,61924.0
2022-01-20 09:30:00,215.52,215.99,214.27,215.12,36386.0,206.9784,207.4298,205.778,206.5943,36386.0
2022-01-20 09:35:00,214.68,215.38,214.23,214.91,7158.0,206.1717,206.844,205.7395,206.3926,7158.0
2022-01-20 09:40:00,214.91,215.8,214.69,215.35,5808.0,206.3926,207.2473,206.1813,206.8151,5808.0
2022-01-20 09:45:00,215.58,215.84,215.42,215.7,3263.0,207.036,207.2857,206.8824,207.1513,3263.0
2022-01-20 09:50:00,215.76,216.64,215.76,216.42,9038.0,207.2089,208.054,207.2089,207.8427,9038.0
2022-01-20 09:55:00,216.3,216.59,216.29,216.5,3773.0,207.7275,208.006,207.7179,207.9196,3773.0
2022-01-20 10:00:00,216.48,217.06,216.33,217.03,10500.0,207.9004,208.4574,207.7563,208.4286,10500.0
2022-01-20 10:05:00,217.07,217.07,216.63,216.89,7921.0,208.467,208.467,208.0444,208.2941,7921.0
2022-01-20 10:10:00,216.82,217.06,216.56,216.74,3589.0,208.2269,208.4574,207.9772,208.1501,3589.0
2022-01-20 10:15:00,216.86,217.38,216.38,216.6,8108.0,208.2653,208.7647,207.8043,208.0156,8108.0
2022-01-20 10:20:00,216.65,217.06,216.43,216.67,9293.0,208.0636,208.4574,207.8523,208.0828,9293.0
2022-01-20 10:25:00,216.75,216.83,216.23,216.24,8755.0,208.1597,208.2365,207.6603,207.6699,8755.0
2022-01-20 10:30:00,216.37,217.06,216.37,216.69,2678.0,207.7947,208.4574,207.7947,208.102,2678.0
2022-01-20 10:35:00,216.71,217.03,216.65,216.66,6200.0,208.1212,208.4286,208.0636,208.0732,6200.0
2022-01-20 10:40:00,216.66,216.86,216.59,216.75,3801.0,208.0732,208.2653,208.006,208.1597,3801.0
2022-01-20 10:45:00,216.92,217.66,216.9,217.61,4984.0,208.3229,209.0336,208.3037,208.9856,4984.0
2022-01-20 10:50:00,217.55,217.55,217.16,217.44,5759.0,208.928,208.928,208.5534,208.8223,5759.0
2022-01-20 10:55:00,217.41,217.49,217.06,217.41,5196.0,208.7935,208.8703,208.4574,208.7935,5196.0
2022-01-20 11:00:00,217.41,217.81,217.41,217.41,5119.0,208.7935,209.1777,208.7935,208.7935,5119.0
2022-01-20 11:05:00,217.47,217.54,217.13,217.49,9908.0,208.8511,208.9184,208.5246,208.8703,9908.0
2022-01-20 11:10:00,217.74,217.74,217.48,217.61,5561.0,209.1104,209.1104,208.8607,208.9856,5561.0
2022-01-20 11:15:00,217.61,217.87,217.41,217.8,5350.0,208.9856,209.2353,208.7935,209.168,5350.0
2022-01-20 11:20:00,217.74,218.11,217.73,217.9,6575.0,209.1104,209.4658,209.1008,209.2641,6575.0
2022-01-20 11:25:00,218.07,218.54,218.06,218.17,9660.0,209.4273,209.8787,209.4177,209.5234,9660.0
2022-01-20 11:30:00,218.18,218.19,217.81,217.81,10590.0,209.533,209.5426,209.1777,209.1777,10590.0
2022-01-20 11:35:00,217.69,217.69,217.07,217.13,2175.0,209.0624,209.0624,208.467,208.5246,2175.0
2022-01-20 11:40:00,217.04,217.04,216.13,216.36,6153.0,208.4382,208.4382,207.5642,207.7851,6153.0
2022-01-20 11:45:00,216.42,216.71,216.42,216.46,4508.0,207.8427,208.1212,207.8427,207.8812,4508.0
2022-01-20 11:50:00,216.56,216.56,216.52,216.52,600.0,207.9772,207.9772,207.9388,207.9388,600.0
2022-01-20 11:55:00,216.52,216.7,216.51,216.62,3764.0,207.9388,208.1116,207.9292,208.0348,3764.0
2022-01-20 12:00:00,216.71,217.14,216.71,217.04,3305.0,208.1212,208.5342,208.1212,208.4382,3305.0
2022-01-20 12:05:00,216.96,217.08,216.94,217.07,4243.0,208.3613,208.4766,208.3421,208.467,4243.0
2022-01-20 12:10:00,217.06,217.17,217.04,217.08,4115.0,208.4574,208.563,208.4382,208.4766,4115.0
2022-01-20 12:15:00,217.09,217.09,216.84,216.96,4422.0,208.4862,208.4862,208.2461,208.3613,4422.0
2022-01-20 12:20:00,216.98,217.06,216.89,217.03,2417.0,208.3805,208.4574,208.2941,208.4286,2417.0
2022-01-20 12:25:00,217.08,217.22,217.05,217.13,3771.0,208.4766,208.611,208.4478,208.5246,3771.0
2022-01-20 12:30:00,217.15,217.2,216.91,216.91,4296.0,208.5438,208.5918,208.3133,208.3133,4296.0
2022-01-20 12:35:00,216.86,216.86,216.54,216.56,927.0,208.2653,208.2653,207.958,207.9772,927.0
2022-01-20 12:40:00,216.66,216.99,216.6,216.99,3405.0,208.0732,208.3901,208.0156,208.3901,3405.0
2022-01-20 12:45:00,216.9,216.9,216.71,216.82,3182.0,208.3037,208.3037,208.1212,208.2269,3182.0
2022-01-20 12:50:00,216.74,216.76,216.59,216.68,2608.0,208.1501,208.1693,208.006,208.0924,2608.0
2022-01-20 12:55:00,216.54,216.6,216.38,216.52,4185.0,207.958,208.0156,207.8043,207.9388,4185.0
2022-01-20 13:00:00,216.36,216.38,215.99,216.0,1490.0,207.7851,207.8043,207.4298,207.4394,1490.0
2022-01-20 13:05:00,215.84,215.99,215.6,215.67,2672.0,207.2857,207.4298,207.0552,207.1225,2672.0
2022-01-20 13:10:00,215.77,215.9,215.68,215.9,2470.0,207.2185,207.3433,207.1321,207.3433,2470.0
2022-01-20 13:15:00,215.81,215.82,215.57,215.63,2968.0,207.2569,207.2665,207.0264,207.084,2968.0
2022-01-20 13:20:00,215.79,215.84,215.64,215.84,2100.0,207.2377,207.2857,207.0937,207.2857,2100.0
2022-01-20 13:25:00,215.87,216.19,215.87,216.19,3055.0,207.3145,207.6219,207.3145,207.6219,3055.0
2022-01-20 13:30:00,216.12,216.2,215.9,216.16,3673.0,207.5546,207.6315,207.3433,207.593,3673.0
2022-01-20 13:35:00,216.07,216.32,216.03,216.32,2071.0,207.5066,207.7467,207.4682,207.7467,2071.0
2022-01-20 13:40:00,216.34,216.41,216.22,216.22,2340.0,207.7659,207.8331,207.6507,207.6507,2340.0
2022-01-20 13:45:00,216.22,216.44,216.22,216.37,4201.0,207.6507,207.8619,207.6507,207.7947,4201.0
2022-01-20 13:50:00,216.38,216.62,216.38,216.61,3335.0,207.8043,208.0348,207.8043,208.0252,3335.0
2022-01-20 13:55:00,216.67,216.67,216.44,216.44,1709.0,208.0828,208.0828,207.8619,207.8619,1709.0
2022-01-20 14:00:00,216.34,216.72,216.28,216.71,4296.0,207.7659,208.1309,207.7083,208.1212,4296.0
2022-01-20 14:05:00,216.73,216.73,216.48,216.51,3337.0,208.1405,208.1405,207.9004,207.9292,3337.0
2022-01-20 14:10:00,216.54,216.64,215.85,215.85,5286.0,207.958,208.054,207.2953,207.2953,5286.0
2022-01-20 14:15:00,215.9,216.15,215.84,216.14,5616.0,207.3433,207.5834,207.2857,207.5738,5616.0
2022-01-20 14:20:00,216.06,216.17,215.99,216.17,4252.0,207.497,207.6026,207.4298,207.6026,4252.0
2022-01-20 14:25:00,216.15,216.19,215.84,216.05,6318.0,207.5834,207.6219,207.2857,207.4874,6318.0
2022-01-20 14:30:00,215.97,216.0,215.62,215.82,8432.0,207.4106,207.4394,207.0744,207.2665,8432.0
2022-01-20 14:35:00,215.8,215.89,215.55,215.63,4877.0,207.2473,207.3337,207.0072,207.084,4877.0
2022-01-20 14:40:00,215.58,215.84,215.51,215.8,6771.0,207.036,207.2857,206.9688,207.2473,6771.0
2022-01-20 14:45:00,215.78,216.05,215.62,216.05,9742.0,207.2281,207.4874,207.0744,207.4874,9742.0
2022-01-20 14:50:00,215.95,216.14,215.81,215.96,5396.0,207.3914,207.5738,207.2569,207.401,5396.0
2022-01-20 14:55:00,215.88,216.21,215.86,216.2,5738.0,207.3241,207.6411,207.3049,207.6315,5738.0
2022-01-20 15:00:00,216.13,216.27,215.75,215.75,5745.0,207.5642,207.6987,207.1993,207.1993,5745.0
2022-01-20 15:05:00,215.74,215.85,215.37,215.47,7286.0,207.1897,207.2953,206.8344,206.9304,7286.0
2022-01-20 15:10:00,215.53,215.66,215.26,215.51,6205.0,206.988,207.1129,206.7287,206.9688,6205.0
2022-01-20 15:15:00,215.53,215.72,215.41,215.59,8322.0,206.988,207.1705,206.8728,207.0456,8322.0
2022-01-20 15:20:00,215.49,215.5,214.9,215.04,9131.0,206.9496,206.9592,206.383,206.5174,9131.0
2022-01-20 15:25:00,215.04,215.16,214.8,214.93,12825.0,206.5174,206.6327,206.2869,206.4118,12825.0
2022-01-20 15:30:00,214.83,215.23,214.83,215.11,24645.0,206.3158,206.6999,206.3158,206.5847,24645.0
2022-01-20 15:35:00,215.02,215.08,214.36,214.61,15013.0,206.4982,206.5558,205.8644,206.1045,15013.0
2022-01-20 15:40:00,214.7,214.92,214.52,214.61,19472.0,206.1909,206.4022,206.018,206.1045,19472.0
2022-01-20 15:45:00,214.6,214.71,213.98,213.98,45861.0,206.0949,206.2005,205.4994,205.4994,45861.0
2022-01-20 15:50:00,213.99,214.47,213.43,213.47,26568.0,205.509,205.97,204.9712,205.0097,26568.0
2022-01-20 15:55:00,213.39,213.67,213.11,213.26,85811.0,204.9328,205.2017,204.6639,204.808,85811.0
2022-01-21 09:30:00,202.5,203.49,200.38,200.85,176396.0,194.4744,195.4252,192.4384,192.8898,176396.0
2022-01-21 09:35:00,201.33,202.57,200.62,201.98,49635.0,193.3508,194.5417,192.6689,193.975,49635.0
2022-01-21 09:40:00,201.86,202.34,200.38,200.42,52819.0,193.8598,194.3208,192.4384,192.4769,52819.0
2022-01-21 09:45:00,200.26,201.91,200.12,200.61,49151.0,192.3232,193.9078,192.1887,192.6593,49151.0
2022-01-21 09:50:00,200.8,201.55,200.18,200.88,24247.0,192.8418,193.5621,192.2464,192.9186,24247.0
2022-01-21 09:55:00,200.85,202.04,200.8,201.53,42670.0,192.8898,194.0327,192.8418,193.5429,42670.0
2022-01-21 10:00:00,201.55,201.85,199.2,199.32,53806.0,193.5621,193.8502,191.3052,191.4205,53806.0
2022-01-21 10:05:00,199.43,200.38,199.43,200.05,19416.0,191.5261,192.4384,191.5261,192.1215,19416.0
2022-01-21 10:10:00,200.05,200.05,198.57,198.89,22619.0,192.1215,192.1215,190.7002,191.0075,22619.0
2022-01-21 10:15:00,198.89,199.63,198.74,199.58,16611.0,191.0075,191.7182,190.8634,191.6702,16611.0
2022-01-21 10:20:00,199.61,199.72,198.78,199.45,15301.0,191.699,191.8046,190.9019,191.5453,15301.0
2022-01-21 10:25:00,199.51,200.18,199.41,200.18,19982.0,191.6029,192.2464,191.5069,192.2464,19982.0
2022-01-21 10:30:00,200.19,200.94,199.95,200.25,31463.0,192.256,192.9763,192.0255,192.3136,31463.0
2022-01-21 10:35:00,200.27,200.46,199.11,199.24,20847.0,192.3328,192.5153,191.2188,191.3436,20847.0
2022-01-21 10:40:00,199.11,199.58,198.7,199.58,33582.0,191.2188,191.6702,190.825,191.6702,33582.0
2022-01-21 10:45:00,199.37,199.45,198.85,199.23,15354.0,191.4685,191.5453,190.9691,191.334,15354.0
2022-01-21 10:50:00,199.26,200.35,199.23,199.78,19051.0,191.3628,192.4096,191.334,191.8622,19051.0
2022-01-21 10:55:00,199.72,200.63,199.52,200.58,18735.0,191.8046,192.6785,191.6125,192.6305,18735.0
2022-01-21 11:00:00,200.58,201.52,200.45,201.42,23783.0,192.6305,193.5333,192.5057,193.4372,23783.0
2022-01-21 11:05:00,201.3,202.04,201.06,201.11,16493.0,193.322,194.0327,193.0915,193.1395,16493.0
2022-01-21 11:10:00,200.91,201.2,200.62,200.8,21264.0,192.9474,193.2259,192.6689,192.8418,21264.0
2022-01-21 11:15:00,200.87,201.71,200.86,201.21,31342.0,192.909,193.7157,192.8994,193.2356,31342.0
2022-01-21 11:20:00,201.23,201.72,200.93,201.37,18156.0,193.2548,193.7253,192.9666,193.3892,18156.0
2022-01-21 11:25:00,201.33,201.33,201.04,201.27,11145.0,193.3508,193.3508,193.0723,193.2932,11145.0
2022-01-21 11:30:00,201.19,201.2,200.66,200.78,13203.0,193.2163,193.2259,192.7073,192.8226,13203.0
2022-01-21 11:35:00,200.87,201.11,199.99,200.18,18457.0,192.909,193.1395,192.0639,192.2464,18457.0
2022-01-21 11:40:00,200.18,200.3,199.77,199.97,13872.0,192.2464,192.3616,191.8526,192.0447,13872.0
2022-01-21 11:45:00,199.86,200.0,199.66,199.78,7706.0,191.9391,192.0735,191.747,191.8622,7706.0
2022-01-21 11:50:00,199.78,199.9,199.32,199.32,5994.0,191.8622,191.9775,191.4205,191.4205,5994.0
2022-01-21 11:55:00,199.31,199.39,199.1,199.15,14437.0,191.4109,191.4877,191.2092,191.2572,14437.0
2022-01-21 12:00:00,199.09,199.09,198.26,198.37,15894.0,191.1996,191.1996,190.4025,190.5081,15894.0
2022-01-21 12:05:00,198.3,199.19,198.16,199.0,15503.0,190.4409,191.2956,190.3064,191.1131,15503.0
2022-01-21 12:10:00,198.92,198.92,198.37,198.64,11836.0,191.0363,191.0363,190.5081,190.7674,11836.0
2022-01-21 12:15:00,198.75,199.17,198.62,198.81,19294.0,190.873,191.2764,190.7482,190.9307,19294.0
2022-01-21 12:20:00,198.75,198.78,198.49,198.56,7185.0,190.873,190.9019,190.6234,190.6906,7185.0
2022-01-21 12:25:00,198.64,198.74,198.15,198.21,12107.0,190.7674,190.8634,190.2968,190.3544,12107.0
2022-01-21 12:30:00,198.27,198.59,198.06,198.59,9052.0,190.4121,190.7194,190.2104,190.7194,9052.0
2022-01-21 12:35:00,198.6,198.83,198.29,198.63,10577.0,190.729,190.9499,190.4313,190.7578,10577.0
2022-01-21 12:40:00,198.61,198.62,198.15,198.34,8025.0,190.7386,190.7482,190.2968,190.4793,8025.0
2022-01-21 12:45:00,198.3,198.37,197.81,197.94,9615.0,190.4409,190.5081,189.9703,190.0951,9615.0
2022-01-21 12:50:00,197.81,197.98,197.47,197.88,20045.0,189.9703,190.1336,189.6438,190.0375,20045.0
2022-01-21 12:55:00,197.8,198.56,197.76,198.18,7688.0,189.9607,190.6906,189.9223,190.3256,7688.0
2022-01-21 13:00:00,198.34,198.39,197.9,197.99,16175.0,190.4793,190.5273,190.0567,190.1432,16175.0
2022-01-21 13:05:00,197.99,198.1,197.54,197.67,9670.0,190.1432,190.2488,189.711,189.8358,9670.0
2022-01-21 13:10:00,197.67,198.45,197.61,198.28,49408.0,189.8358,190.5849,189.7782,190.4217,49408.0
2022-01-21 13:15:00,198.45,198.68,198.28,198.67,18779.0,190.5849,190.8058,190.4217,190.7962,18779.0
2022-01-21 13:20:00,198.53,199.0,198.44,198.9,10469.0,190.6618,191.1131,190.5753,191.0171,10469.0
2022-01-21 13:25:00,198.93,198.99,198.5,198.61,17385.0,191.0459,191.1035,190.633,190.7386,17385.0
2022-01-21 13:30:00,198.55,198.83,198.43,198.53,14456.0,190.681,190.9499,190.5657,190.6618,14456.0
2022-01-21 13:35:00,198.43,198.84,198.32,198.5,22535.0,190.5657,190.9595,190.4601,190.633,22535.0
2022-01-21 13:40:00,198.51,198.67,198.34,198.42,13917.0,190.6426,190.7962,190.4793,190.5561,13917.0
2022-01-21 13:45:00,198.47,198.63,198.35,198.58,30531.0,190.6041,190.7578,190.4889,190.7098,30531.0
2022-01-21 13:50:00,198.69,198.71,198.29,198.34,24199.0,190.8154,190.8346,190.4313,190.4793,24199.0
2022-01-21 13:55:00,198.25,198.25,197.39,197.42,24278.0,190.3929,190.3929,189.5669,189.5958,24278.0
2022-01-21 14:00:00,197.42,197.64,197.24,197.29,10740.0,189.5958,189.807,189.4229,189.4709,10740.0
2022-01-21 14:05:00,197.29,197.52,197.17,197.22,12816.0,189.4709,189.6918,189.3557,189.4037,12816.0
2022-01-21 14:10:00,197.22,197.28,197.06,197.06,7925.0,189.4037,189.4613,189.25,189.25,7925.0
2022-01-21 14:15:00,197.06,197.28,196.77,196.82,11816.0,189.25,189.4613,188.9715,189.0195,11816.0
2022-01-21 14:20:00,196.78,196.78,196.16,196.55,19375.0,188.9811,188.9811,188.3857,188.7602,19375.0
2022-01-21 14:25:00,196.55,196.58,196.18,196.46,21387.0,188.7602,188.789,188.4049,188.6738,21387.0
2022-01-21 14:30:00,196.39,196.65,196.2,196.6,18396.0,188.6066,188.8563,188.4241,188.8083,18396.0
2022-01-21 14:35:00,196.52,196.73,196.34,196.55,14017.0,188.7314,188.9331,188.5586,188.7602,14017.0
2022-01-21 14:40:00,196.55,196.72,196.38,196.59,41989.0,188.7602,188.9235,188.597,188.7987,41989.0
2022-01-21 14:45:00,196.53,196.68,195.59,195.69,30763.0,188.741,188.8851,187.8383,187.9343,30763.0
2022-01-21 14:50:00,195.63,195.95,195.29,195.6,130126.0,187.8767,188.184,187.5502,187.8479,130126.0
2022-01-21 14:55:00,195.69,195.88,195.37,195.46,30067.0,187.9343,188.1168,187.627,187.7134,30067.0
2022-01-21 15:00:00,195.65,195.99,195.0,195.09,34294.0,187.8959,188.2224,187.2717,187.3581,34294.0
2022-01-21 15:05:00,195.09,195.09,194.47,194.63,43726.0,187.3581,187.3581,186.7627,186.9163,43726.0
2022-01-21 15:10:00,194.63,195.1,194.5,195.1,31807.0,186.9163,187.3677,186.7915,187.3677,31807.0
2022-01-21 15:15:00,194.98,195.69,194.64,195.45,30790.0,187.2525,187.9343,186.9259,187.7038,30790.0
2022-01-21 15:20:00,195.5,195.73,195.28,195.43,43288.0,187.7519,187.9727,187.5406,187.6846,43288.0
2022-01-21 15:25:00,195.42,195.48,194.64,194.87,37731.0,187.675,187.7326,186.9259,187.1468,37731.0
2022-01-21 15:30:00,194.9,195.11,194.33,194.33,43640.0,187.1756,187.3773,186.6282,186.6282,43640.0
2022-01-21 15:35:00,194.37,194.98,194.02,194.5,49702.0,186.6666,187.2525,186.3305,186.7915,49702.0
2022-01-21 15:40:00,194.6,196.15,194.57,195.62,72901.0,186.8875,188.3761,186.8587,187.8671,72901.0
2022-01-21 15:45:00,195.71,196.14,195.42,195.93,84106.0,187.9535,188.3665,187.675,188.1648,84106.0
2022-01-21 15:50:00,195.91,196.07,194.88,194.88,100086.0,188.1456,188.2993,187.1564,187.1564,100086.0
2022-01-21 15:55:00,194.88,195.53,194.54,195.08,238293.0,187.1564,187.7807,186.8299,187.3485,238293.0
2022-01-24 09:30:00,190.37,192.58,190.29,190.56,74828.0,182.8252,184.9476,182.7483,183.0076,74828.0
2022-01-24 09:35:00,190.74,192.02,190.37,191.37,18460.0,183.1805,184.4098,182.8252,183.7855,18460.0
2022-01-24 09:40:00,191.52,191.73,189.77,190.07,15547.0,183.9296,184.1313,182.2489,182.5371,15547.0
2022-01-24 09:45:00,189.96,190.3,189.46,189.72,14606.0,182.4314,182.7579,181.9512,182.2009,14606.0
2022-01-24 09:50:00,189.71,189.85,189.02,189.05,35057.0,182.1913,182.3258,181.5287,181.5575,35057.0
2022-01-24 09:55:00,189.12,189.33,188.13,188.7,31024.0,181.6247,181.8264,180.6739,181.2214,31024.0
2022-01-24 10:00:00,188.59,188.83,187.71,187.98,13325.0,181.1157,181.3462,180.2706,180.5299,13325.0
2022-01-24 10:05:00,188.11,189.06,187.97,188.67,15486.0,180.6547,181.5671,180.5203,181.1925,15486.0
2022-01-24 10:10:00,188.67,189.16,187.98,189.02,18361.0,181.1925,181.6631,180.5299,181.5287,18361.0
2022-01-24 10:15:00,189.01,189.01,188.23,188.33,8797.0,181.5191,181.5191,180.77,180.866,8797.0
2022-01-24 10:20:00,188.33,188.97,188.13,188.97,12268.0,180.866,181.4807,180.6739,181.4807,12268.0
2022-01-24 10:25:00,188.75,189.21,188.26,188.41,12654.0,181.2694,181.7111,180.7988,180.9428,12654.0
2022-01-24 10:30:00,188.46,188.6,187.94,188.01,18744.0,180.9909,181.1253,180.4915,180.5587,18744.0
2022-01-24 10:35:00,188.07,188.8,187.99,188.41,13699.0,180.6163,181.3174,180.5395,180.9428,13699.0
2022-01-24 10:40:00,188.38,188.45,187.91,188.09,13103.0,180.914,180.9813,180.4627,180.6355,13103.0
2022-01-24 10:45:00,187.95,187.95,186.8,186.88,19902.0,180.5011,180.5011,179.3967,179.4735,19902.0
2022-01-24 10:50:00,186.98,187.69,186.69,187.69,24206.0,179.5695,180.2514,179.291,180.2514,24206.0
2022-01-24 10:55:00,187.71,187.75,186.56,186.98,32321.0,180.2706,180.309,179.1662,179.5695,32321.0
2022-01-24 11:00:00,187.0,187.18,186.17,186.5,10202.0,179.5887,179.7616,178.7916,179.1085,10202.0
2022-01-24 11:05:00,186.21,186.36,185.72,185.74,15151.0,178.83,178.9741,178.3595,178.3787,15151.0
2022-01-24 11:10:00,185.81,185.96,185.34,185.71,14555.0,178.4459,178.5899,177.9945,178.3499,14555.0
2022-01-24 11:15:00,185.78,186.8,185.78,186.57,20084.0,178.4171,179.3967,178.4171,179.1758,20084.0
2022-01-24 11:20:00,186.68,187.33,186.67,186.92,14862.0,179.2814,179.9056,179.2718,179.5119,14862.0
2022-01-24 11:25:00,186.84,187.42,186.84,187.15,9280.0,179.4351,179.9921,179.4351,179.7328,9280.0
2022-01-24 11:30:00,187.09,187.38,186.83,187.04,12482.0,179.6752,179.9537,179.4255,179.6271,12482.0
2022-01-24 11:35:00,186.85,186.85,185.74,185.88,9022.0,179.4447,179.4447,178.3787,178.5131,9022.0
2022-01-24 11:40:00,185.92,185.97,185.35,185.42,7381.0,178.5515,178.5995,178.0041,178.0713,7381.0
2022-01-24 11:45:00,185.3,185.73,184.84,184.96,19628.0,177.9561,178.3691,177.5143,177.6296,19628.0
2022-01-24 11:50:00,184.95,186.45,184.94,186.45,13126.0,177.62,179.0605,177.6104,179.0605,13126.0
2022-01-24 11:55:00,186.55,186.81,186.19,186.34,10951.0,179.1566,179.4063,178.8108,178.9549,10951.0
2022-01-24 12:00:00,186.42,186.42,185.97,185.99,13956.0,179.0317,179.0317,178.5995,178.6188,13956.0
2022-01-24 12:05:00,186.08,186.19,185.62,185.63,14636.0,178.7052,178.8108,178.2634,178.273,14636.0
2022-01-24 12:10:00,185.59,186.27,185.59,186.13,26122.0,178.2346,178.8877,178.2346,178.7532,26122.0
2022-01-24 12:15:00,186.04,186.05,185.45,185.79,18766.0,178.6668,178.6764,178.1002,178.4267,18766.0
2022-01-24 12:20:00,186.02,186.9,186.02,186.55,8431.0,178.6476,179.4927,178.6476,179.1566,8431.0
2022-01-24 12:25:00,186.41,187.02,186.1,186.8,12350.0,179.0221,179.6079,178.7244,179.3967,12350.0
2022-01-24 12:30:00,186.83,186.99,186.47,186.73,16652.0,179.4255,179.5791,179.0797,179.3294,16652.0
2022-01-24 12:35:00,186.75,186.75,185.95,186.21,8531.0,179.3486,179.3486,178.5803,178.83,8531.0
2022-01-24 12:40:00,186.26,187.41,186.05,187.22,16942.0,178.8781,179.9825,178.6764,179.8,16942.0
2022-01-24 12:45:00,187.19,187.4,187.0,187.39,13210.0,179.7712,179.9729,179.5887,179.9633,13210.0
2022-01-24 12:50:00,187.39,187.97,187.18,187.97,17641.0,179.9633,180.5203,179.7616,180.5203,17641.0
2022-01-24 12:55:00,187.95,188.28,187.71,188.02,12515.0,180.5011,180.818,180.2706,180.5683,12515.0
2022-01-24 13:00:00,187.85,188.2,187.68,187.83,15977.0,180.405,180.7412,180.2418,180.3858,15977.0
2022-01-24 13:05:00,187.82,188.36,187.53,188.16,10955.0,180.3762,180.8948,180.0977,180.7028,10955.0
2022-01-24 13:10:00,188.22,188.42,187.95,188.32,9075.0,180.7604,180.9524,180.5011,180.8564,9075.0
2022-01-24 13:15:00,188.33,188.88,188.21,188.87,13114.0,180.866,181.3942,180.7508,181.3846,13114.0
2022-01-24 13:20:00,188.67,188.82,188.31,188.34,19150.0,181.1925,181.3366,180.8468,180.8756,19150.0
2022-01-24 13:25:00,188.29,188.71,188.25,188.45,35431.0,180.8276,181.231,180.7892,180.9813,35431.0
2022-01-24 13:30:00,188.34,188.95,188.09,188.87,15136.0,180.8756,181.4614,180.6355,181.3846,15136.0
2022-01-24 13:35:00,189.01,189.04,188.6,189.04,14046.0,181.5191,181.5479,181.1253,181.5479,14046.0
2022-01-24 13:40:00,189.04,189.52,188.83,189.1,19626.0,181.5479,182.0089,181.3462,181.6055,19626.0
2022-01-24 13:45:00,189.11,189.64,189.11,189.63,10022.0,181.6151,182.1241,181.6151,182.1145,10022.0
2022-01-24 13:50:00,189.68,189.8,189.33,189.54,14387.0,182.1625,182.2778,181.8264,182.0281,14387.0
2022-01-24 13:55:00,189.48,190.33,189.38,190.17,17701.0,181.9704,182.7868,181.8744,182.6331,17701.0
2022-01-24 14:00:00,190.28,191.06,190.28,190.49,24507.0,182.7387,183.4878,182.7387,182.9404,24507.0
2022-01-24 14:05:00,190.52,190.68,190.02,190.18,8315.0,182.9692,183.1229,182.489,182.6427,8315.0
2022-01-24 14:10:00,190.39,190.43,189.2,189.48,11155.0,182.8444,182.8828,181.7015,181.9704,11155.0
2022-01-24 14:15:00,189.61,189.66,188.81,188.86,14537.0,182.0953,182.1433,181.327,181.375,14537.0
2022-01-24 14:20:00,188.87,189.2,188.41,188.49,17679.0,181.3846,181.7015,180.9428,181.0197,17679.0
2022-01-24 14:25:00,188.35,188.52,187.92,188.25,16884.0,180.8852,181.0485,180.4723,180.7892,16884.0
2022-01-24 14:30:00,188.22,188.8,188.22,188.38,13723.0,180.7604,181.3174,180.7604,180.914,13723.0
2022-01-24 14:35:00,188.38,188.46,187.58,187.62,14719.0,180.914,180.9909,180.1457,180.1842,14719.0
2022-01-24 14:40:00,187.62,187.69,187.17,187.24,11082.0,180.1842,180.2514,179.752,179.8192,11082.0
2022-01-24 14:45:00,187.02,187.82,186.84,187.42,19144.0,179.6079,180.3762,179.4351,179.9921,19144.0
2022-01-24 14:50:00,187.58,187.98,187.47,187.86,12648.0,180.1457,180.5299,180.0401,180.4146,12648.0
2022-01-24 14:55:00,187.9,189.2,187.8,189.2,17229.0,180.4531,181.7015,180.357,181.7015,17229.0
2022-01-24 15:00:00,189.07,189.83,189.04,189.26,11775.0,181.5767,182.3066,181.5479,181.7592,11775.0
2022-01-24 15:05:00,189.26,189.32,188.9,189.14,7947.0,181.7592,181.8168,181.4134,181.6439,7947.0
2022-01-24 15:10:00,189.24,189.76,189.21,189.76,13215.0,181.74,182.2393,181.7111,182.2393,13215.0
2022-01-24 15:15:00,189.69,190.08,189.2,189.25,31335.0,182.1721,182.5467,181.7015,181.7496,31335.0
2022-01-24 15:20:00,189.33,189.91,189.3,189.54,12323.0,181.8264,182.3834,181.7976,182.0281,12323.0
2022-01-24 15:25:00,189.44,189.87,189.24,189.5,16349.0,181.932,182.345,181.74,181.9896,16349.0
2022-01-24 15:30:00,189.31,190.8,189.3,190.76,23160.0,181.8072,183.2381,181.7976,183.1997,23160.0
2022-01-24 15:35:00,190.84,191.08,190.7,191.08,21504.0,183.2765,183.507,183.1421,183.507,21504.0
2022-01-24 15:40:00,190.98,191.07,190.3,190.67,25989.0,183.411,183.4974,182.7579,183.1133,25989.0
2022-01-24 15:45:00,190.55,191.83,190.55,191.75,23807.0,182.998,184.2273,182.998,184.1505,23807.0
2022-01-24 15:50:00,191.78,192.91,191.78,192.31,47952.0,184.1793,185.2645,184.1793,184.6883,47952.0
2022-01-24 15:55:00,192.31,192.8,191.86,192.66,108231.0,184.6883,185.1589,184.2561,185.0244,108231.0
2022-01-25 09:30:00,189.22,190.86,188.85,190.81,24418.0,181.7207,183.2957,181.3654,183.2477,24418.0
2022-01-25 09:35:00,190.41,191.28,190.4,190.92,2700.0,182.8636,183.6991,182.854,183.3534,2700.0
2022-01-25 09:40:00,190.94,190.94,190.2,190.27,11149.0,183.3726,183.3726,182.6619,182.7291,11149.0
2022-01-25 09:45:00,190.1,190.12,188.81,189.07,9596.0,182.5659,182.5851,181.327,181.5767,9596.0
2022-01-25 09:50:00,189.24,189.34,188.5,188.5,10863.0,181.74,181.836,181.0293,181.0293,10863.0
2022-01-25 09:55:00,188.52,188.75,187.44,187.83,15893.0,181.0485,181.2694,180.0113,180.3858,15893.0
2022-01-25 10:00:00,187.8,188.39,187.12,187.12,17023.0,180.357,180.9236,179.704,179.704,17023.0
2022-01-25 10:05:00,187.12,187.48,186.75,187.3,13388.0,179.704,180.0497,179.3486,179.8768,13388.0
2022-01-25 10:10:00,187.23,188.19,186.74,188.19,5478.0,179.8096,180.7316,179.339,180.7316,5478.0
2022-01-25 10:15:00,187.99,188.75,187.91,188.39,9298.0,180.5395,181.2694,180.4627,180.9236,9298.0
2022-01-25 10:20:00,188.2,188.36,187.9,188.15,5700.0,180.7412,180.8948,180.4531,180.6932,5700.0
2022-01-25 10:25:00,188.12,188.85,187.94,188.84,5633.0,180.6643,181.3654,180.4915,181.3558,5633.0
2022-01-25 10:30:00,189.19,189.21,188.57,188.92,5104.0,181.6919,181.7111,181.0965,181.4326,5104.0
2022-01-25 10:35:00,188.92,189.02,188.26,188.76,6936.0,181.4326,181.5287,180.7988,181.279,6936.0
2022-01-25 10:40:00,188.75,189.1,188.33,189.1,13070.0,181.2694,181.6055,180.866,181.6055,13070.0
2022-01-25 10:45:00,189.14,189.14,188.29,188.71,11549.0,181.6439,181.6439,180.8276,181.231,11549.0
2022-01-25 10:50:00,188.56,188.56,187.11,187.24,11321.0,181.0869,181.0869,179.6944,179.8192,11321.0
2022-01-25 10:55:00,187.3,187.3,186.36,186.36,11447.0,179.8768,179.8768,178.9741,178.9741,11447.0
2022-01-25 11:00:00,186.44,186.65,186.15,186.52,17068.0,179.0509,179.2526,178.7724,179.1278,17068.0
2022-01-25 11:05:00,186.54,186.83,185.94,186.34,14276.0,179.147,179.4255,178.5707,178.9549,14276.0
2022-01-25 11:10:00,186.19,186.27,185.47,185.57,13867.0,178.8108,178.8877,178.1194,178.2154,13867.0
2022-01-25 11:15:00,185.54,186.95,185.52,186.95,32769.0,178.1866,179.5407,178.1674,179.5407,32769.0
2022-01-25 11:20:00,186.95,188.2,186.94,187.65,11146.0,179.5407,180.7412,179.5311,180.213,11146.0
2022-01-25 11:25:00,187.96,188.6,187.96,188.6,5563.0,180.5107,181.1253,180.5107,181.1253,5563.0
2022-01-25 11:30:00,188.5,188.54,187.47,187.52,5101.0,181.0293,181.0677,180.0401,180.0881,5101.0
2022-01-25 11:35:00,187.64,187.75,186.66,186.66,6755.0,180.2034,180.309,179.2622,179.2622,6755.0
2022-01-25 11:40:00,186.66,186.77,186.48,186.66,6735.0,179.2622,179.3678,179.0893,179.2622,6735.0
2022-01-25 11:45:00,186.66,187.54,186.58,187.45,9511.0,179.2622,180.1073,179.1854,180.0209,9511.0
2022-01-25 11:50:00,187.3,188.1,187.16,188.06,6211.0,179.8768,180.6451,179.7424,180.6067,6211.0
2022-01-25 11:55:00,188.13,188.31,186.72,186.81,6008.0,180.6739,180.8468,179.3198,179.4063,6008.0
2022-01-25 12:00:00,186.84,186.85,186.53,186.82,3736.0,179.4351,179.4447,179.1374,179.4159,3736.0
2022-01-25 12:05:00,187.0,187.5,186.86,187.09,9884.0,179.5887,180.0689,179.4543,179.6752,9884.0
2022-01-25 12:10:00,187.19,187.42,186.94,187.2,8929.0,179.7712,179.9921,179.5311,179.7808,8929.0
2022-01-25 12:15:00,187.35,187.48,186.77,186.8,11976.0,179.9249,180.0497,179.3678,179.3967,11976.0
2022-01-25 12:20:00,186.84,187.54,186.74,187.33,9317.0,179.4351,180.1073,179.339,179.9056,9317.0
2022-01-25 12:25:00,187.45,187.57,187.22,187.28,9761.0,180.0209,180.1361,179.8,179.8576,9761.0
2022-01-25 12:30:00,187.32,187.33,186.78,186.8,6023.0,179.896,179.9056,179.3774,179.3967,6023.0
2022-01-25 12:35:00,186.86,187.19,186.77,186.88,7468.0,179.4543,179.7712,179.3678,179.4735,7468.0
2022-01-25 12:40:00,187.01,187.01,186.54,186.73,3787.0,179.5983,179.5983,179.147,179.3294,3787.0
2022-01-25 12:45:00,186.91,187.06,186.55,186.65,4889.0,179.5023,179.6463,179.1566,179.2526,4889.0
2022-01-25 12:50:00,186.66,186.82,186.47,186.59,7712.0,179.2622,179.4159,179.0797,179.195,7712.0
2022-01-25 12:55:00,186.45,186.8,186.24,186.8,6450.0,179.0605,179.3967,178.8588,179.3967,6450.0
2022-01-25 13:00:00,186.65,186.93,186.52,186.93,6363.0,179.2526,179.5215,179.1278,179.5215,6363.0
2022-01-25 13:05:00,186.89,186.89,186.42,186.63,4792.0,179.4831,179.4831,179.0317,179.2334,4792.0
2022-01-25 13:10:00,186.58,186.96,186.54,186.79,6048.0,179.1854,179.5503,179.147,179.3871,6048.0
2022-01-25 13:15:00,186.7,187.2,186.7,187.12,7543.0,179.3006,179.7808,179.3006,179.704,7543.0
2022-01-25 13:20:00,187.12,187.25,187.0,187.15,7606.0,179.704,179.8288,179.5887,179.7328,7606.0
2022-01-25 13:25:00,187.15,187.73,187.13,187.7,12658.0,179.7328,180.2898,179.7136,180.261,12658.0
2022-01-25 13:30:00,187.69,187.9,187.54,187.71,15518.0,180.2514,180.4531,180.1073,180.2706,15518.0
2022-01-25 13:35:00,187.76,188.02,187.5,187.99,10251.0,180.3186,180.5683,180.0689,180.5395,10251.0
2022-01-25 13:40:00,188.27,188.28,187.94,188.18,2729.0,180.8084,180.818,180.4915,180.722,2729.0
2022-01-25 13:45:00,188.15,188.99,188.14,188.98,5013.0,180.6932,181.4999,180.6835,181.4903,5013.0
2022-01-25 13:50:00,188.87,189.33,188.8,189.32,2144.0,181.3846,181.8264,181.3174,181.8168,2144.0
2022-01-25 13:55:00,189.43,190.02,189.38,189.98,4639.0,181.9224,182.489,181.8744,182.4506,4639.0
2022-01-25 14:00:00,189.79,189.8,189.25,189.34,6071.0,182.2682,182.2778,181.7496,181.836,6071.0
2022-01-25 14:05:00,189.29,189.55,189.2,189.42,9532.0,181.788,182.0377,181.7015,181.9128,9532.0
2022-01-25 14:10:00,189.33,189.9,189.26,189.82,6281.0,181.8264,182.3738,181.7592,182.297,6281.0
2022-01-25 14:15:00,189.82,189.88,189.6,189.71,5304.0,182.297,182.3546,182.0857,182.1913,5304.0
2022-01-25 14:20:00,189.79,190.11,189.71,189.87,9066.0,182.2682,182.5755,182.1913,182.345,9066.0
2022-01-25 14:25:00,189.85,190.11,189.7,189.78,4670.0,182.3258,182.5755,182.1817,182.2585,4670.0
2022-01-25 14:30:00,189.87,190.05,189.68,189.68,4089.0,182.345,182.5178,182.1625,182.1625,4089.0
2022-01-25 14:35:00,189.78,190.38,189.77,190.24,6752.0,182.2585,182.8348,182.2489,182.7003,6752.0
2022-01-25 14:40:00,190.24,190.74,190.24,190.73,6842.0,182.7003,183.1805,182.7003,183.1709,6842.0
2022-01-25 14:45:00,190.66,190.99,190.51,190.57,9844.0,183.1037,183.4206,182.9596,183.0172,9844.0
2022-01-25 14:50:00,190.6,190.87,190.56,190.69,4737.0,183.0461,183.3053,183.0076,183.1325,4737.0
2022-01-25 14:55:00,190.68,191.35,190.64,191.3,5459.0,183.1229,183.7663,183.0845,183.7183,5459.0
2022-01-25 15:00:00,191.42,191.42,190.64,190.64,7974.0,183.8336,183.8336,183.0845,183.0845,7974.0
2022-01-25 15:05:00,190.61,190.79,190.16,190.39,6783.0,183.0557,183.2285,182.6235,182.8444,6783.0
2022-01-25 15:10:00,190.37,190.4,190.01,190.29,9836.0,182.8252,182.854,182.4794,182.7483,9836.0
2022-01-25 15:15:00,190.3,190.61,190.22,190.56,7055.0,182.7579,183.0557,182.6811,183.0076,7055.0
2022-01-25 15:20:00,190.49,190.58,189.87,189.95,10413.0,182.9404,183.0268,182.345,182.4218,10413.0
2022-01-25 15:25:00,189.66,189.81,189.26,189.26,9162.0,182.1433,182.2874,181.7592,181.7592,9162.0
2022-01-25 15:30:00,189.16,189.28,188.72,188.8,13256.0,181.6631,181.7784,181.2406,181.3174,13256.0
2022-01-25 15:35:00,188.86,189.49,188.8,189.36,8748.0,181.375,181.98,181.3174,181.8552,8748.0
2022-01-25 15:40:00,189.42,189.69,189.34,189.39,14288.0,181.9128,182.1721,181.836,181.884,14288.0
2022-01-25 15:45:00,189.5,189.73,188.86,189.14,21482.0,181.9896,182.2105,181.375,181.6439,21482.0
2022-01-25 15:50:00,188.95,189.07,188.39,188.43,28421.0,181.4614,181.5767,180.9236,180.9621,28421.0
2022-01-25 15:55:00,188.6,189.19,188.6,188.73,55958.0,181.1253,181.6919,181.1253,181.2502,55958.0
2022-01-26 09:30:00,190.5,190.5,189.88,190.48,17993.0,182.95,182.95,182.3546,182.9308,17993.0
2022-01-26 09:35:00,190.48,190.61,190.0,190.42,12372.0,182.9308,183.0557,182.4698,182.8732,12372.0
2022-01-26 09:40:00,190.29,190.29,189.28,189.31,5938.0,182.7483,182.7483,181.7784,181.8072,5938.0
2022-01-26 09:45:00,189.7,190.45,189.6,190.31,11914.0,182.1817,182.902,182.0857,182.7675,11914.0
2022-01-26 09:50:00,190.33,190.65,190.32,190.59,17096.0,182.7868,183.0941,182.7771,183.0364,17096.0
2022-01-26 09:55:00,190.51,190.9,190.24,190.9,4421.0,182.9596,183.3342,182.7003,183.3342,4421.0
2022-01-26 10:00:00,190.72,190.89,190.59,190.59,17008.0,183.1613,183.3246,183.0364,183.0364,17008.0
2022-01-26 10:05:00,190.59,190.69,190.31,190.53,14356.0,183.0364,183.1325,182.7675,182.9788,14356.0
2022-01-26 10:10:00,190.63,190.63,189.67,189.68,16492.0,183.0749,183.0749,182.1529,182.1625,16492.0
2022-01-26 10:15:00,189.79,189.79,189.13,189.55,9045.0,182.2682,182.2682,181.6343,182.0377,9045.0
2022-01-26 10:20:00,189.63,189.94,189.56,189.79,6009.0,182.1145,182.4122,182.0473,182.2682,6009.0
2022-01-26 10:25:00,189.66,189.69,188.04,188.05,9646.0,182.1433,182.1721,180.5875,180.5971,9646.0
2022-01-26 10:30:00,188.17,188.33,187.72,188.14,17708.0,180.7124,180.866,180.2802,180.6835,17708.0
2022-01-26 10:35:00,188.07,188.22,187.56,187.93,26162.0,180.6163,180.7604,180.1265,180.4819,26162.0
2022-01-26 10:40:00,187.97,188.34,187.91,188.32,8262.0,180.5203,180.8756,180.4627,180.8564,8262.0
2022-01-26 10:45:00,188.13,188.32,187.95,188.12,7863.0,180.6739,180.8564,180.5011,180.6643,7863.0
2022-01-26 10:50:00,188.2,188.21,187.91,187.99,9386.0,180.7412,180.7508,180.4627,180.5395,9386.0
2022-01-26 10:55:00,187.91,188.33,187.71,188.25,6523.0,180.4627,180.866,180.2706,180.7892,6523.0
2022-01-26 11:00:00,188.11,188.91,188.11,188.86,10914.0,180.6547,181.423,180.6547,181.375,10914.0
2022-01-26 11:05:00,188.87,189.21,188.54,188.81,10821.0,181.3846,181.7111,181.0677,181.327,10821.0
2022-01-26 11:10:00,188.83,189.17,188.76,189.17,4725.0,181.3462,181.6727,181.279,181.6727,4725.0
2022-01-26 11:15:00,189.01,189.35,188.79,189.34,11013.0,181.5191,181.8456,181.3078,181.836,11013.0
2022-01-26 11:20:00,189.37,189.83,189.26,189.75,8550.0,181.8648,182.3066,181.7592,182.2297,8550.0
2022-01-26 11:25:00,189.75,190.03,189.74,189.81,5860.0,182.2297,182.4986,182.2201,182.2874,5860.0
2022-01-26 11:30:00,189.88,189.9,189.05,189.42,14668.0,182.3546,182.3738,181.5575,181.9128,14668.0
2022-01-26 11:35:00,189.48,189.48,188.91,189.06,6526.0,181.9704,181.9704,181.423,181.5671,6526.0
2022-01-26 11:40:00,189.16,189.51,189.16,189.41,2976.0,181.6631,181.9993,181.6631,181.9032,2976.0
2022-01-26 11:45:00,189.51,189.54,188.95,188.95,4869.0,181.9993,182.0281,181.4614,181.4614,4869.0
2022-01-26 11:50:00,188.7,188.95,188.55,188.87,8637.0,181.2214,181.4614,181.0773,181.3846,8637.0
2022-01-26 11:55:00,188.95,189.29,188.6,188.99,5470.0,181.4614,181.788,181.1253,181.4999,5470.0
2022-01-26 12:00:00,189.13,189.23,188.9,189.06,8225.0,181.6343,181.7303,181.4134,181.5671,8225.0
2022-01-26 12:05:00,189.04,189.18,188.8,189.18,5715.0,181.5479,181.6823,181.3174,181.6823,5715.0
2022-01-26 12:10:00,189.15,189.31,189.09,189.28,2825.0,181.6535,181.8072,181.5959,181.7784,2825.0
2022-01-26 12:15:00,189.33,189.58,189.24,189.46,5462.0,181.8264,182.0665,181.74,181.9512,5462.0
2022-01-26 12:20:00,189.55,189.74,189.4,189.52,4984.0,182.0377,182.2201,181.8936,182.0089,4984.0
2022-01-26 12:25:00,189.5,189.75,189.5,189.68,4405.0,181.9896,182.2297,181.9896,182.1625,4405.0
2022-01-26 12:30:00,189.67,189.72,189.39,189.56,5775.0,182.1529,182.2009,181.884,182.0473,5775.0
2022-01-26 12:35:00,189.45,189.55,189.17,189.23,5259.0,181.9416,182.0377,181.6727,181.7303,5259.0
2022-01-26 12:40:00,189.3,189.54,189.23,189.54,2959.0,181.7976,182.0281,181.7303,182.0281,2959.0
2022-01-26 12:45:00,189.56,189.58,189.28,189.52,5479.0,182.0473,182.0665,181.7784,182.0089,5479.0
2022-01-26 12:50:00,189.49,189.79,189.38,189.59,10042.0,181.98,182.2682,181.8744,182.0761,10042.0
2022-01-26 12:55:00,189.62,189.65,189.33,189.46,4458.0,182.1049,182.1337,181.8264,181.9512,4458.0
2022-01-26 13:00:00,189.42,189.42,188.58,188.59,9717.0,181.9128,181.9128,181.1061,181.1157,9717.0
2022-01-26 13:05:00,188.59,188.89,188.53,188.88,4271.0,181.1157,181.4038,181.0581,181.3942,4271.0
2022-01-26 13:10:00,188.88,189.1,188.78,189.08,6680.0,181.3942,181.6055,181.2982,181.5863,6680.0
2022-01-26 13:15:00,189.09,189.24,188.89,188.96,8805.0,181.5959,181.74,181.4038,181.471,8805.0
2022-01-26 13:20:00,188.93,188.94,188.61,188.74,8690.0,181.4422,181.4518,181.1349,181.2598,8690.0
2022-01-26 13:25:00,188.73,188.92,188.69,188.78,2710.0,181.2502,181.4326,181.2117,181.2982,2710.0
2022-01-26 13:30:00,188.75,188.92,188.64,188.67,5661.0,181.2694,181.4326,181.1637,181.1925,5661.0
2022-01-26 13:35:00,188.74,189.15,188.7,189.15,8924.0,181.2598,181.6535,181.2214,181.6535,8924.0
2022-01-26 13:40:00,189.18,189.4,189.0,189.0,8028.0,181.6823,181.8936,181.5095,181.5095,8028.0
2022-01-26 13:45:00,188.94,189.06,188.69,189.05,5383.0,181.4518,181.5671,181.2117,181.5575,5383.0
2022-01-26 13:50:00,189.02,189.39,188.89,189.28,7617.0,181.5287,181.884,181.4038,181.7784,7617.0
2022-01-26 13:55:00,189.27,189.77,189.24,189.28,8397.0,181.7688,182.2489,181.74,181.7784,8397.0
2022-01-26 14:00:00,189.44,190.41,189.44,189.75,11617.0,181.932,182.8636,181.932,182.2297,11617.0
2022-01-26 14:05:00,189.67,190.22,189.62,189.62,3309.0,182.1529,182.6811,182.1049,182.1049,3309.0
2022-01-26 14:10:00,189.79,189.9,188.59,188.59,13452.0,182.2682,182.3738,181.1157,181.1157,13452.0
2022-01-26 14:15:00,188.72,189.1,188.41,188.79,8515.0,181.2406,181.6055,180.9428,181.3078,8515.0
2022-01-26 14:20:00,188.78,188.83,188.41,188.82,9193.0,181.2982,181.3462,180.9428,181.3366,9193.0
2022-01-26 14:25:00,188.94,189.65,188.92,189.41,7279.0,181.4518,182.1337,181.4326,181.9032,7279.0
2022-01-26 14:30:00,189.33,189.45,187.91,187.92,17941.0,181.8264,181.9416,180.4627,180.4723,17941.0
2022-01-26 14:35:00,187.88,188.61,187.57,188.39,9227.0,180.4339,181.1349,180.1361,180.9236,9227.0
2022-01-26 14:40:00,188.45,188.45,187.25,187.26,12361.0,180.9813,180.9813,179.8288,179.8384,12361.0
2022-01-26 14:45:00,187.06,187.06,185.94,186.31,16116.0,179.6463,179.6463,178.5707,178.9261,16116.0
2022-01-26 14:50:00,186.31,186.98,186.27,186.56,10288.0,178.9261,179.5695,178.8877,179.1662,10288.0
2022-01-26 14:55:00,186.5,186.95,186.17,186.8,13074.0,179.1085,179.5407,178.7916,179.3967,13074.0
2022-01-26 15:00:00,186.65,186.75,185.22,185.53,16796.0,179.2526,179.3486,177.8793,178.177,16796.0
2022-01-26 15:05:00,185.41,185.68,184.7,184.71,16144.0,178.0617,178.321,177.3799,177.3895,16144.0
2022-01-26 15:10:00,184.89,185.41,184.73,184.85,9795.0,177.5624,178.0617,177.4087,177.5239,9795.0
2022-01-26 15:15:00,184.95,185.05,184.14,184.15,18776.0,177.62,177.716,176.8421,176.8517,18776.0
2022-01-26 15:20:00,184.2,184.29,183.54,183.88,17801.0,176.8997,176.9861,176.2659,176.5924,17801.0
2022-01-26 15:25:00,183.88,184.82,183.73,184.4,19514.0,176.5924,177.4951,176.4483,177.0918,19514.0
2022-01-26 15:30:00,184.4,184.81,183.97,184.14,33219.0,177.0918,177.4855,176.6788,176.8421,33219.0
2022-01-26 15:35:00,184.14,184.59,183.77,184.3,27862.0,176.8421,177.2742,176.4867,176.9957,27862.0
2022-01-26 15:40:00,184.35,185.15,184.09,184.87,33485.0,177.0438,177.812,176.7941,177.5431,33485.0
2022-01-26 15:45:00,184.68,185.52,184.4,184.69,36503.0,177.3607,178.1674,177.0918,177.3703,36503.0
2022-01-26 15:50:00,184.54,185.75,184.39,185.7,39016.0,177.2262,178.3883,177.0822,178.3402,39016.0
2022-01-26 15:55:00,185.68,185.83,184.93,185.25,106998.0,178.321,178.4651,177.6008,177.9081,106998.0
2022-01-27 09:30:00,188.36,188.97,187.08,188.35,32407.0,180.8948,181.4807,179.6656,180.8852,32407.0
2022-01-27 09:35:00,188.08,188.83,187.91,188.5,6050.0,180.6259,181.3462,180.4627,181.0293,6050.0
2022-01-27 09:40:00,188.47,189.51,188.41,189.17,3988.0,181.0005,181.9993,180.9428,181.6727,3988.0
2022-01-27 09:45:00,189.33,189.77,188.96,189.34,7922.0,181.8264,182.2489,181.471,181.836,7922.0
2022-01-27 09:50:00,189.52,190.19,189.32,189.95,8513.0,182.0089,182.6523,181.8168,182.4218,8513.0
2022-01-27 09:55:00,189.93,189.93,189.53,189.8,2880.0,182.4026,182.4026,182.0185,182.2778,2880.0
2022-01-27 10:00:00,189.93,189.98,188.49,189.34,10971.0,182.4026,182.4506,181.0197,181.836,10971.0
2022-01-27 10:05:00,189.34,189.64,189.12,189.56,9780.0,181.836,182.1241,181.6247,182.0473,9780.0
2022-01-27 10:10:00,189.45,189.45,188.27,188.44,7894.0,181.9416,181.9416,180.8084,180.9717,7894.0
2022-01-27 10:15:00,188.37,189.43,188.37,189.13,5168.0,180.9044,181.9224,180.9044,181.6343,5168.0
2022-01-27 10:20:00,189.16,189.34,188.86,188.86,5846.0,181.6631,181.836,181.375,181.375,5846.0
2022-01-27 10:25:00,188.9,188.9,187.58,187.58,6351.0,181.4134,181.4134,180.1457,180.1457,6351.0
2022-01-27 10:30:00,187.74,187.76,187.1,187.52,4990.0,180.2994,180.3186,179.6848,180.0881,4990.0
2022-01-27 10:35:00,187.47,187.49,186.94,186.95,7655.0,180.0401,180.0593,179.5311,179.5407,7655.0
2022-01-27 10:40:00,187.03,187.79,186.93,187.65,4952.0,179.6175,180.3474,179.5215,180.213,4952.0
2022-01-27 10:45:00,187.9,187.9,187.32,187.6,4574.0,180.4531,180.4531,179.896,180.1649,4574.0
2022-01-27 10:50:00,187.54,187.79,187.39,187.43,5055.0,180.1073,180.3474,179.9633,180.0017,5055.0
2022-01-27 10:55:00,187.54,188.63,187.46,188.62,15260.0,180.1073,181.1541,180.0305,181.1445,15260.0
2022-01-27 11:00:00,188.63,189.22,188.63,188.81,17727.0,181.1541,181.7207,181.1541,181.327,17727.0
2022-01-27 11:05:00,188.72,188.82,188.08,188.21,6214.0,181.2406,181.3366,180.6259,180.7508,6214.0
2022-01-27 11:10:00,188.21,188.62,188.21,188.41,4186.0,180.7508,181.1445,180.7508,180.9428,4186.0
2022-01-27 11:15:00,188.31,188.31,186.99,186.99,9447.0,180.8468,180.8468,179.5791,179.5791,9447.0
2022-01-27 11:20:00,186.88,187.14,186.79,186.98,7278.0,179.4735,179.7232,179.3871,179.5695,7278.0
2022-01-27 11:25:00,186.86,186.9,186.59,186.62,12042.0,179.4543,179.4927,179.195,179.2238,12042.0
2022-01-27 11:30:00,186.54,187.33,186.54,187.17,30336.0,179.147,179.9056,179.147,179.752,30336.0
2022-01-27 11:35:00,187.15,187.95,187.15,187.22,39825.0,179.7328,180.5011,179.7328,179.8,39825.0
2022-01-27 11:40:00,187.34,187.45,186.92,186.96,9610.0,179.9153,180.0209,179.5119,179.5503,9610.0
2022-01-27 11:45:00,187.16,187.16,186.65,186.95,13957.0,179.7424,179.7424,179.2526,179.5407,13957.0
2022-01-27 11:50:00,186.99,187.06,186.46,186.47,6265.0,179.5791,179.6463,179.0701,179.0797,6265.0
2022-01-27 11:55:00,186.55,186.85,186.42,186.78,15602.0,179.1566,179.4447,179.0317,179.3774,15602.0
2022-01-27 12:00:00,186.68,186.78,186.28,186.61,11826.0,179.2814,179.3774,178.8973,179.2142,11826.0
2022-01-27 12:05:00,186.59,186.59,186.17,186.27,10227.0,179.195,179.195,178.7916,178.8877,10227.0
2022-01-27 12:10:00,186.32,186.49,186.12,186.25,27253.0,178.9357,179.0989,178.7436,178.8685,27253.0
2022-01-27 12:15:00,186.22,186.23,185.75,186.16,13283.0,178.8396,178.8492,178.3883,178.782,13283.0
2022-01-27 12:20:00,186.03,186.05,185.47,185.47,8192.0,178.6572,178.6764,178.1194,178.1194,8192.0
2022-01-27 12:25:00,185.45,185.56,185.13,185.14,6322.0,178.1002,178.2058,177.7928,177.8024,6322.0
2022-01-27 12:30:00,185.28,185.42,184.2,184.4,21087.0,177.9369,178.0713,176.8997,177.0918,21087.0
2022-01-27 12:35:00,184.31,184.42,183.8,184.06,78962.0,177.0053,177.111,176.5156,176.7652,78962.0
2022-01-27 12:40:00,184.13,184.29,183.74,183.76,21309.0,176.8325,176.9861,176.4579,176.4771,21309.0
2022-01-27 12:45:00,183.76,183.85,183.06,183.07,14915.0,176.4771,176.5636,175.8049,175.8145,14915.0
2022-01-27 12:50:00,183.23,184.05,183.15,183.76,13124.0,175.9681,176.7556,175.8913,176.4771,13124.0
2022-01-27 12:55:00,183.8,184.2,183.75,184.01,12928.0,176.5156,176.8997,176.4675,176.7172,12928.0
2022-01-27 13:00:00,184.09,184.46,183.44,183.48,22469.0,176.7941,177.1494,176.1698,176.2082,22469.0
2022-01-27 13:05:00,183.41,183.42,182.79,183.09,11906.0,176.141,176.1506,175.5456,175.8337,11906.0
2022-01-27 13:10:00,182.93,183.33,182.72,183.33,8364.0,175.68,176.0642,175.4784,176.0642,8364.0
2022-01-27 13:15:00,183.25,183.62,182.63,182.63,11193.0,175.9873,176.3427,175.3919,175.3919,11193.0
2022-01-27 13:20:00,182.6,182.62,182.15,182.16,8649.0,175.3631,175.3823,174.9309,174.9405,8649.0
2022-01-27 13:25:00,182.12,182.32,182.0,182.02,15309.0,174.9021,175.0942,174.7869,174.8061,15309.0
2022-01-27 13:30:00,182.08,182.39,181.9,181.91,33397.0,174.8637,175.1614,174.6909,174.7005,33397.0
2022-01-27 13:35:00,181.91,182.56,181.91,182.0,29780.0,174.7005,175.3247,174.7005,174.7869,29780.0
2022-01-27 13:40:00,182.06,182.72,181.63,182.03,71369.0,174.8445,175.4784,174.4316,174.8157,71369.0
2022-01-27 13:45:00,182.0,182.71,181.83,182.71,9752.0,174.7869,175.4688,174.6236,175.4688,9752.0
2022-01-27 13:50:00,182.55,182.56,182.14,182.31,9313.0,175.3151,175.3247,174.9213,175.0846,9313.0
2022-01-27 13:55:00,182.32,183.05,182.32,183.02,14735.0,175.0942,175.7953,175.0942,175.7665,14735.0
2022-01-27 14:00:00,182.93,183.68,182.91,183.37,15968.0,175.68,176.4003,175.6608,176.1026,15968.0
2022-01-27 14:05:00,183.38,183.65,183.23,183.41,11369.0,176.1122,176.3715,175.9681,176.141,11369.0
2022-01-27 14:10:00,183.55,183.55,183.06,183.15,12520.0,176.2755,176.2755,175.8049,175.8913,12520.0
2022-01-27 14:15:00,183.26,183.26,182.78,182.78,9286.0,175.997,175.997,175.536,175.536,9286.0
2022-01-27 14:20:00,182.78,182.79,181.99,182.01,20989.0,175.536,175.5456,174.7773,174.7965,20989.0
2022-01-27 14:25:00,181.99,182.27,181.87,182.02,7483.0,174.7773,175.0462,174.662,174.8061,7483.0
2022-01-27 14:30:00,182.13,182.18,181.54,181.72,12449.0,174.9117,174.9598,174.3451,174.518,12449.0
2022-01-27 14:35:00,181.85,182.12,181.72,181.95,15584.0,174.6428,174.9021,174.518,174.7389,15584.0
2022-01-27 14:40:00,182.11,183.29,182.11,183.29,47340.0,174.8925,176.0258,174.8925,176.0258,47340.0
2022-01-27 14:45:00,183.29,183.72,183.0,183.0,15082.0,176.0258,176.4387,175.7473,175.7473,15082.0
2022-01-27 14:50:00,183.05,183.15,182.62,182.91,10810.0,175.7953,175.8913,175.3823,175.6608,10810.0
2022-01-27 14:55:00,183.0,183.43,182.7,183.24,9536.0,175.7473,176.1602,175.4591,175.9777,9536.0
2022-01-27 15:00:00,183.32,184.0,183.25,183.86,37188.0,176.0546,176.7076,175.9873,176.5732,37188.0
2022-01-27 15:05:00,183.81,184.63,183.72,184.15,15885.0,176.5252,177.3127,176.4387,176.8517,15885.0
2022-01-27 15:10:00,184.22,184.22,183.2,183.2,11661.0,176.9189,176.9189,175.9393,175.9393,11661.0
2022-01-27 15:15:00,183.26,183.6,183.02,183.59,7929.0,175.997,176.3235,175.7665,176.3139,7929.0
2022-01-27 15:20:00,183.66,183.96,183.28,183.88,7786.0,176.3811,176.6692,176.0162,176.5924,7786.0
2022-01-27 15:25:00,183.98,184.56,183.98,184.26,6226.0,176.6884,177.2454,176.6884,176.9573,6226.0
2022-01-27 15:30:00,184.26,184.54,184.06,184.2,10931.0,176.9573,177.2262,176.7652,176.8997,10931.0
2022-01-27 15:35:00,184.28,184.44,183.6,183.62,15120.0,176.9765,177.1302,176.3235,176.3427,15120.0
2022-01-27 15:40:00,183.63,184.6,183.52,184.26,19114.0,176.3523,177.2838,176.2466,176.9573,19114.0
2022-01-27 15:45:00,184.37,184.7,183.55,183.97,19146.0,177.063,177.3799,176.2755,176.6788,19146.0
2022-01-27 15:50:00,184.0,184.08,183.66,183.78,19962.0,176.7076,176.7845,176.3811,176.4963,19962.0
2022-01-27 15:55:00,183.87,183.91,183.43,183.48,68392.0,176.5828,176.6212,176.1602,176.2082,68392.0
2022-01-28 09:30:00,183.25,183.61,182.39,182.66,54190.0,175.9873,176.3331,175.1614,175.4207,54190.0
2022-01-28 09:35:00,182.49,182.74,182.07,182.26,24405.0,175.2575,175.4976,174.8541,175.0366,24405.0
2022-01-28 09:40:00,182.27,182.29,181.23,181.41,13872.0,175.0462,175.0654,174.0474,174.2203,13872.0
2022-01-28 09:45:00,181.28,181.44,180.6,180.74,16575.0,174.0954,174.2491,173.4424,173.5768,16575.0
2022-01-28 09:50:00,180.96,181.4,180.43,180.43,10703.0,173.7881,174.2107,173.2791,173.2791,10703.0
2022-01-28 09:55:00,180.43,181.32,180.37,181.32,10336.0,173.2791,174.1338,173.2215,174.1338,10336.0
2022-01-28 10:00:00,181.42,181.64,180.91,181.4,13790.0,174.2299,174.4412,173.7401,174.2107,13790.0
2022-01-28 10:05:00,181.5,181.75,180.96,181.51,11433.0,174.3067,174.5468,173.7881,174.3163,11433.0
2022-01-28 10:10:00,181.7,182.38,181.67,181.89,6905.0,174.4988,175.1518,174.47,174.6812,6905.0
2022-01-28 10:15:00,182.02,182.86,182.02,182.75,9116.0,174.8061,175.6128,174.8061,175.5072,9116.0
2022-01-28 10:20:00,182.93,183.02,182.09,182.09,8274.0,175.68,175.7665,174.8733,174.8733,8274.0
2022-01-28 10:25:00,182.2,182.5,181.74,181.94,11371.0,174.979,175.2671,174.5372,174.7293,11371.0
2022-01-28 10:30:00,181.94,182.09,181.25,181.25,6842.0,174.7293,174.8733,174.0666,174.0666,6842.0
2022-01-28 10:35:00,181.24,182.61,181.24,181.99,8894.0,174.057,175.3727,174.057,174.7773,8894.0
2022-01-28 10:40:00,181.98,182.05,180.99,181.05,10074.0,174.7677,174.8349,173.8169,173.8745,10074.0
2022-01-28 10:45:00,181.21,182.11,180.78,181.82,14099.0,174.0282,174.8925,173.6152,174.614,14099.0
2022-01-28 10:50:00,182.1,182.46,181.76,182.28,9153.0,174.8829,175.2287,174.5564,175.0558,9153.0
2022-01-28 10:55:00,182.29,182.34,181.92,182.34,8598.0,175.0654,175.1134,174.7101,175.1134,8598.0
2022-01-28 11:00:00,182.52,182.52,181.82,181.82,8279.0,175.2863,175.2863,174.614,174.614,8279.0
2022-01-28 11:05:00,181.88,182.19,181.62,181.62,9392.0,174.6716,174.9694,174.422,174.422,9392.0
2022-01-28 11:10:00,181.65,182.04,181.56,181.74,12098.0,174.4508,174.8253,174.3643,174.5372,12098.0
2022-01-28 11:15:00,181.81,182.28,181.75,181.83,76575.0,174.6044,175.0558,174.5468,174.6236,76575.0
2022-01-28 11:20:00,182.04,182.34,181.93,182.14,20449.0,174.8253,175.1134,174.7197,174.9213,20449.0
2022-01-28 11:25:00,182.24,182.42,181.94,181.98,29370.0,175.0174,175.1902,174.7293,174.7677,29370.0
2022-01-28 11:30:00,182.08,182.19,181.79,181.91,18433.0,174.8637,174.9694,174.5852,174.7005,18433.0
2022-01-28 11:35:00,181.97,182.4,181.86,182.01,38666.0,174.7581,175.171,174.6524,174.7965,38666.0
2022-01-28 11:40:00,182.09,182.16,181.76,182.03,12629.0,174.8733,174.9405,174.5564,174.8157,12629.0
2022-01-28 11:45:00,182.17,182.19,181.84,181.84,17047.0,174.9502,174.9694,174.6332,174.6332,17047.0
2022-01-28 11:50:00,181.99,182.19,181.9,182.18,12767.0,174.7773,174.9694,174.6909,174.9598,12767.0
2022-01-28 11:55:00,182.1,182.48,182.05,182.19,59716.0,174.8829,175.2479,174.8349,174.9694,59716.0
2022-01-28 12:00:00,182.2,182.4,182.14,182.37,35297.0,174.979,175.171,174.9213,175.1422,35297.0
2022-01-28 12:05:00,182.32,182.57,182.27,182.5,47965.0,175.0942,175.3343,175.0462,175.2671,47965.0
2022-01-28 12:10:00,182.5,182.87,182.41,182.43,19556.0,175.2671,175.6224,175.1806,175.1998,19556.0
2022-01-28 12:15:00,182.53,182.74,182.47,182.65,22927.0,175.2959,175.4976,175.2383,175.4111,22927.0
2022-01-28 12:20:00,182.59,182.59,181.91,182.09,11409.0,175.3535,175.3535,174.7005,174.8733,11409.0
2022-01-28 12:25:00,182.21,182.21,181.76,181.77,9736.0,174.9886,174.9886,174.5564,174.566,9736.0
2022-01-28 12:30:00,181.76,182.03,181.76,182.03,7814.0,174.5564,174.8157,174.5564,174.8157,7814.0
2022-01-28 12:35:00,182.12,182.12,181.73,181.83,6835.0,174.9021,174.9021,174.5276,174.6236,6835.0
2022-01-28 12:40:00,181.84,182.44,181.83,182.31,10724.0,174.6332,175.2095,174.6236,175.0846,10724.0
2022-01-28 12:45:00,182.54,182.54,182.06,182.1,9066.0,175.3055,175.3055,174.8445,174.8829,9066.0
2022-01-28 12:50:00,182.09,182.09,181.74,181.93,5751.0,174.8733,174.8733,174.5372,174.7197,5751.0
2022-01-28 12:55:00,181.83,182.22,181.83,182.11,10868.0,174.6236,174.9982,174.6236,174.8925,10868.0
2022-01-28 13:00:00,182.1,182.49,182.1,182.39,12180.0,174.8829,175.2575,174.8829,175.1614,12180.0
2022-01-28 13:05:00,182.39,182.96,182.34,182.88,12344.0,175.1614,175.7088,175.1134,175.632,12344.0
2022-01-28 13:10:00,182.92,182.93,182.76,182.8,10608.0,175.6704,175.68,175.5168,175.5552,10608.0
2022-01-28 13:15:00,182.91,183.27,182.91,183.18,9235.0,175.6608,176.0066,175.6608,175.9201,9235.0
2022-01-28 13:20:00,183.05,183.08,182.62,182.8,10184.0,175.7953,175.8241,175.3823,175.5552,10184.0
2022-01-28 13:25:00,182.82,183.01,182.69,182.82,6327.0,175.5744,175.7569,175.4495,175.5744,6327.0
2022-01-28 13:30:00,182.86,183.34,182.85,183.23,6444.0,175.6128,176.0738,175.6032,175.9681,6444.0
2022-01-28 13:35:00,183.22,183.53,183.14,183.3,11794.0,175.9585,176.2563,175.8817,176.0354,11794.0
2022-01-28 13:40:00,183.22,183.59,183.2,183.54,10443.0,175.9585,176.3139,175.9393,176.2659,10443.0
2022-01-28 13:45:00,183.53,183.94,183.48,183.62,6820.0,176.2563,176.65,176.2082,176.3427,6820.0
2022-01-28 13:50:00,183.69,183.94,183.61,183.85,7477.0,176.4099,176.65,176.3331,176.5636,7477.0
2022-01-28 13:55:00,183.89,183.98,183.64,183.69,10456.0,176.602,176.6884,176.3619,176.4099,10456.0
2022-01-28 14:00:00,183.6,183.89,183.36,183.38,11515.0,176.3235,176.602,176.093,176.1122,11515.0
2022-01-28 14:05:00,183.32,183.4,183.1,183.16,12261.0,176.0546,176.1314,175.8433,175.9009,12261.0
2022-01-28 14:10:00,183.16,183.4,182.67,182.96,24256.0,175.9009,176.1314,175.4303,175.7088,24256.0
2022-01-28 14:15:00,182.89,183.1,182.72,182.8,6246.0,175.6416,175.8433,175.4784,175.5552,6246.0
2022-01-28 14:20:00,182.79,182.79,182.04,182.04,9369.0,175.5456,175.5456,174.8253,174.8253,9369.0
2022-01-28 14:25:00,182.25,182.26,181.86,181.86,9605.0,175.027,175.0366,174.6524,174.6524,9605.0
2022-01-28 14:30:00,181.71,182.27,181.58,182.02,9486.0,174.5084,175.0462,174.3835,174.8061,9486.0
2022-01-28 14:35:00,182.06,182.27,181.88,182.2,12927.0,174.8445,175.0462,174.6716,174.979,12927.0
2022-01-28 14:40:00,182.21,182.85,182.21,182.74,19763.0,174.9886,175.6032,174.9886,175.4976,19763.0
2022-01-28 14:45:00,182.87,182.9,182.6,182.78,24445.0,175.6224,175.6512,175.3631,175.536,24445.0
2022-01-28 14:50:00,182.81,182.93,182.6,182.7,24300.0,175.5648,175.68,175.3631,175.4591,24300.0
2022-01-28 14:55:00,182.74,183.07,182.7,182.94,24060.0,175.4976,175.8145,175.4591,175.6896,24060.0
2022-01-28 15:00:00,183.05,183.41,182.87,183.31,19783.0,175.7953,176.141,175.6224,176.045,19783.0
2022-01-28 15:05:00,183.31,183.66,183.29,183.66,23074.0,176.045,176.3811,176.0258,176.3811,23074.0
2022-01-28 15:10:00,183.56,183.58,183.03,183.31,27649.0,176.2851,176.3043,175.7761,176.045,27649.0
2022-01-28 15:15:00,183.39,183.52,183.15,183.37,15532.0,176.1218,176.2466,175.8913,176.1026,15532.0
2022-01-28 15:20:00,183.37,183.74,183.36,183.57,23280.0,176.1026,176.4579,176.093,176.2947,23280.0
2022-01-28 15:25:00,183.61,183.67,183.3,183.59,25980.0,176.3331,176.3907,176.0354,176.3139,25980.0
2022-01-28 15:30:00,183.65,183.99,183.34,183.87,32634.0,176.3715,176.698,176.0738,176.5828,32634.0
2022-01-28 15:35:00,183.8,183.98,183.57,183.78,42009.0,176.5156,176.6884,176.2947,176.4963,42009.0
2022-01-28 15:40:00,183.78,184.22,183.74,184.13,29657.0,176.4963,176.9189,176.4579,176.8325,29657.0
2022-01-28 15:45:00,184.1,185.24,184.05,185.24,33254.0,176.8037,177.8985,176.7556,177.8985,33254.0
2022-01-28 15:50:00,185.5,185.55,185.11,185.33,35348.0,178.1482,178.1962,177.7736,177.9849,35348.0
2022-01-28 15:55:00,185.35,186.23,185.22,186.13,84490.0,178.0041,178.8492,177.8793,178.7532,84490.0
2022-01-31 09:30:00,186.0,187.26,185.0,186.88,33061.0,178.6284,179.8384,177.668,179.4735,33061.0
2022-01-31 09:35:00,187.23,187.26,185.66,186.09,6628.0,179.8096,179.8384,178.3018,178.7148,6628.0
2022-01-31 09:40:00,185.91,186.45,185.91,186.19,4461.0,178.5419,179.0605,178.5419,178.8108,4461.0
2022-01-31 09:45:00,186.11,186.92,186.01,186.92,9760.0,178.734,179.5119,178.638,179.5119,9760.0
2022-01-31 09:50:00,186.77,187.28,186.62,187.14,4309.0,179.3678,179.8576,179.2238,179.7232,4309.0
2022-01-31 09:55:00,186.96,187.13,186.71,186.87,4709.0,179.5503,179.7136,179.3102,179.4639,4709.0
2022-01-31 10:00:00,187.18,187.77,187.17,187.77,3881.0,179.7616,180.3282,179.752,180.3282,3881.0
2022-01-31 10:05:00,187.63,188.27,187.5,188.27,6670.0,180.1938,180.8084,180.0689,180.8084,6670.0
2022-01-31 10:10:00,188.47,188.47,188.11,188.25,8802.0,181.0005,181.0005,180.6547,180.7892,8802.0
2022-01-31 10:15:00,188.28,188.59,188.26,188.42,5926.0,180.818,181.1157,180.7988,180.9524,5926.0
2022-01-31 10:20:00,188.52,189.09,188.51,188.89,13426.0,181.0485,181.5959,181.0389,181.4038,13426.0
2022-01-31 10:25:00,188.91,189.06,188.38,188.5,10216.0,181.423,181.5671,180.914,181.0293,10216.0
2022-01-31 10:30:00,188.5,189.03,188.43,188.9,10596.0,181.0293,181.5383,180.9621,181.4134,10596.0
2022-01-31 10:35:00,188.92,188.99,188.29,188.35,4788.0,181.4326,181.4999,180.8276,180.8852,4788.0
2022-01-31 10:40:00,188.31,188.45,188.0,188.32,6935.0,180.8468,180.9813,180.5491,180.8564,6935.0
2022-01-31 10:45:00,188.21,188.24,187.58,187.72,8293.0,180.7508,180.7796,180.1457,180.2802,8293.0
2022-01-31 10:50:00,187.78,188.45,187.75,188.25,10183.0,180.3378,180.9813,180.309,180.7892,10183.0
2022-01-31 10:55:00,188.21,188.21,187.63,187.81,5355.0,180.7508,180.7508,180.1938,180.3666,5355.0
2022-01-31 11:00:00,188.0,188.48,188.0,188.41,5201.0,180.5491,181.0101,180.5491,180.9428,5201.0
2022-01-31 11:05:00,188.5,188.51,187.84,187.84,4920.0,181.0293,181.0389,180.3954,180.3954,4920.0
2022-01-31 11:10:00,187.94,188.12,187.7,187.96,7888.0,180.4915,180.6643,180.261,180.5107,7888.0
2022-01-31 11:15:00,187.96,188.01,187.62,188.01,5680.0,180.5107,180.5587,180.1842,180.5587,5680.0
2022-01-31 11:20:00,188.07,188.47,187.86,188.43,11437.0,180.6163,181.0005,180.4146,180.9621,11437.0
2022-01-31 11:25:00,188.45,189.05,188.43,188.93,17606.0,180.9813,181.5575,180.9621,181.4422,17606.0
2022-01-31 11:30:00,188.95,189.35,188.82,189.22,9812.0,181.4614,181.8456,181.3366,181.7207,9812.0
2022-01-31 11:35:00,189.23,189.48,189.11,189.28,9886.0,181.7303,181.9704,181.6151,181.7784,9886.0
2022-01-31 11:40:00,189.34,189.48,189.1,189.22,7964.0,181.836,181.9704,181.6055,181.7207,7964.0
2022-01-31 11:45:00,189.32,189.46,189.28,189.45,6095.0,181.8168,181.9512,181.7784,181.9416,6095.0
2022-01-31 11:50:00,189.42,189.91,189.4,189.83,17773.0,181.9128,182.3834,181.8936,182.3066,17773.0
2022-01-31 11:55:00,189.79,190.19,189.77,190.15,5515.0,182.2682,182.6523,182.2489,182.6139,5515.0
2022-01-31 12:00:00,190.17,190.17,189.81,190.0,9991.0,182.6331,182.6331,182.2874,182.4698,9991.0
2022-01-31 12:05:00,190.0,190.11,189.75,189.75,7021.0,182.4698,182.5755,182.2297,182.2297,7021.0
2022-01-31 12:10:00,189.6,189.87,189.59,189.65,3675.0,182.0857,182.345,182.0761,182.1337,3675.0
2022-01-31 12:15:00,189.7,190.32,189.7,190.32,5868.0,182.1817,182.7771,182.1817,182.7771,5868.0
2022-01-31 12:20:00,190.33,190.33,189.8,189.8,6339.0,182.7868,182.7868,182.2778,182.2778,6339.0
2022-01-31 12:25:00,189.54,190.12,189.54,190.07,2362.0,182.0281,182.5851,182.0281,182.5371,2362.0
2022-01-31 12:30:00,190.07,190.17,189.7,189.7,7874.0,182.5371,182.6331,182.1817,182.1817,7874.0
2022-01-31 12:35:00,189.7,189.92,189.58,189.88,6349.0,182.1817,182.393,182.0665,182.3546,6349.0
2022-01-31 12:40:00,189.75,189.81,189.61,189.68,2303.0,182.2297,182.2874,182.0953,182.1625,2303.0
2022-01-31 12:45:00,189.75,189.84,189.61,189.79,5968.0,182.2297,182.3162,182.0953,182.2682,5968.0
2022-01-31 12:50:00,189.69,189.71,189.18,189.2,12925.0,182.1721,182.1913,181.6823,181.7015,12925.0
2022-01-31 12:55:00,189.2,189.29,188.68,188.76,19793.0,181.7015,181.788,181.2021,181.279,19793.0
2022-01-31 13:00:00,188.73,188.78,188.15,188.68,11973.0,181.2502,181.2982,180.6932,181.2021,11973.0
2022-01-31 13:05:00,188.56,188.87,188.56,188.78,16442.0,181.0869,181.3846,181.0869,181.2982,16442.0
2022-01-31 13:10:00,188.71,188.83,188.58,188.8,9230.0,181.231,181.3462,181.1061,181.3174,9230.0
2022-01-31 13:15:00,188.91,188.91,188.34,188.34,17563.0,181.423,181.423,180.8756,180.8756,17563.0
2022-01-31 13:20:00,188.33,188.6,188.14,188.5,13797.0,180.866,181.1253,180.6835,181.0293,13797.0
2022-01-31 13:25:00,188.47,188.67,188.21,188.22,16960.0,181.0005,181.1925,180.7508,180.7604,16960.0
2022-01-31 13:30:00,188.28,188.39,187.54,187.59,46624.0,180.818,180.9236,180.1073,180.1553,46624.0
2022-01-31 13:35:00,187.62,188.16,187.54,187.96,24279.0,180.1842,180.7028,180.1073,180.5107,24279.0
2022-01-31 13:40:00,187.98,188.33,187.77,188.01,13188.0,180.5299,180.866,180.3282,180.5587,13188.0
2022-01-31 13:45:00,188.13,188.17,187.77,187.94,11288.0,180.6739,180.7124,180.3282,180.4915,11288.0
2022-01-31 13:50:00,187.98,188.0,187.59,187.67,11918.0,180.5299,180.5491,180.1553,180.2322,11918.0
2022-01-31 13:55:00,187.67,187.75,187.59,187.65,14190.0,180.2322,180.309,180.1553,180.213,14190.0
2022-01-31 14:00:00,187.74,187.94,187.71,187.84,12409.0,180.2994,180.4915,180.2706,180.3954,12409.0
2022-01-31 14:05:00,187.84,187.99,187.8,187.97,15245.0,180.3954,180.5395,180.357,180.5203,15245.0
2022-01-31 14:10:00,187.93,188.62,187.92,188.5,13771.0,180.4819,181.1445,180.4723,181.0293,13771.0
2022-01-31 14:15:00,188.46,188.87,188.41,188.87,9162.0,180.9909,181.3846,180.9428,181.3846,9162.0
2022-01-31 14:20:00,188.87,188.99,188.53,188.58,13670.0,181.3846,181.4999,181.0581,181.1061,13670.0
2022-01-31 14:25:00,188.53,188.77,188.45,188.77,7956.0,181.0581,181.2886,180.9813,181.2886,7956.0
2022-01-31 14:30:00,188.81,188.95,188.28,188.29,12956.0,181.327,181.4614,180.818,180.8276,12956.0
2022-01-31 14:35:00,188.38,188.47,188.14,188.15,7524.0,180.914,181.0005,180.6835,180.6932,7524.0
2022-01-31 14:40:00,188.15,188.5,188.14,188.4,15982.0,180.6932,181.0293,180.6835,180.9332,15982.0
2022-01-31 14:45:00,188.38,188.67,188.26,188.26,32518.0,180.914,181.1925,180.7988,180.7988,32518.0
2022-01-31 14:50:00,188.32,188.42,188.04,188.16,7854.0,180.8564,180.9524,180.5875,180.7028,7854.0
2022-01-31 14:55:00,188.19,188.35,188.06,188.19,9919.0,180.7316,180.8852,180.6067,180.7316,9919.0
2022-01-31 15:00:00,188.29,188.39,187.92,188.08,7027.0,180.8276,180.9236,180.4723,180.6259,7027.0
2022-01-31 15:05:00,188.14,188.28,187.82,187.82,15371.0,180.6835,180.818,180.3762,180.3762,15371.0
2022-01-31 15:10:00,187.82,187.82,187.15,187.27,16855.0,180.3762,180.3762,179.7328,179.848,16855.0
2022-01-31 15:15:00,187.37,187.41,186.65,186.72,18803.0,179.9441,179.9825,179.2526,179.3198,18803.0
2022-01-31 15:20:00,186.86,187.98,186.8,187.78,11326.0,179.4543,180.5299,179.3967,180.3378,11326.0
2022-01-31 15:25:00,187.88,188.2,187.74,187.88,29647.0,180.4339,180.7412,180.2994,180.4339,29647.0
2022-01-31 15:30:00,187.82,188.29,187.27,188.29,31333.0,180.3762,180.8276,179.848,180.8276,31333.0
2022-01-31 15:35:00,188.3,188.65,188.19,188.43,17976.0,180.8372,181.1733,180.7316,180.9621,17976.0
2022-01-31 15:40:00,188.43,188.79,188.28,188.67,16448.0,180.9621,181.3078,180.818,181.1925,16448.0
2022-01-31 15:45:00,188.72,189.17,188.58,189.17,18364.0,181.2406,181.6727,181.1061,181.6727,18364.0
2022-01-31 15:50:00,189.16,189.94,189.16,189.9,46964.0,181.6631,182.4122,181.6631,182.3738,46964.0
2022-01-31 15:55:00,189.95,190.14,189.34,189.43,158936.0,182.4218,182.6043,181.836,181.9224,158936.0
2022-02-01 09:30:00,190.63,191.47,190.63,191.15,29664.0,183.0749,183.8816,183.0749,183.5743,29664.0
2022-02-01 09:35:00,190.98,191.61,190.45,191.49,6308.0,183.411,184.016,182.902,183.9008,6308.0
2022-02-01 09:40:00,191.13,191.53,190.16,190.6,9132.0,183.555,183.9392,182.6235,183.0461,9132.0
2022-02-01 09:45:00,190.51,190.79,190.03,190.78,4934.0,182.9596,183.2285,182.4986,183.2189,4934.0
2022-02-01 09:50:00,191.07,191.49,190.81,191.02,3432.0,183.4974,183.9008,183.2477,183.4494,3432.0
2022-02-01 09:55:00,191.04,191.31,190.62,191.0,4203.0,183.4686,183.7279,183.0653,183.4302,4203.0
2022-02-01 10:00:00,190.91,190.91,189.81,189.83,10343.0,183.3438,183.3438,182.2874,182.3066,10343.0
2022-02-01 10:05:00,189.67,190.45,189.45,189.74,5709.0,182.1529,182.902,181.9416,182.2201,5709.0
2022-02-01 10:10:00,189.96,190.48,189.73,190.48,6084.0,182.4314,182.9308,182.2105,182.9308,6084.0
2022-02-01 10:15:00,190.36,190.36,189.28,189.44,6301.0,182.8156,182.8156,181.7784,181.932,6301.0
2022-02-01 10:20:00,189.43,190.29,189.31,190.28,4748.0,181.9224,182.7483,181.8072,182.7387,4748.0
2022-02-01 10:25:00,190.42,190.42,189.32,189.32,5943.0,182.8732,182.8732,181.8168,181.8168,5943.0
2022-02-01 10:30:00,189.46,190.14,189.42,189.59,18685.0,181.9512,182.6043,181.9128,182.0761,18685.0
2022-02-01 10:35:00,189.72,189.75,189.28,189.39,6224.0,182.2009,182.2297,181.7784,181.884,6224.0
2022-02-01 10:40:00,189.41,189.5,188.71,189.14,5574.0,181.9032,181.9896,181.231,181.6439,5574.0
2022-02-01 10:45:00,189.0,189.04,188.55,188.64,5646.0,181.5095,181.5479,181.0773,181.1637,5646.0
2022-02-01 10:50:00,188.89,189.32,188.89,189.3,13111.0,181.4038,181.8168,181.4038,181.7976,13111.0
2022-02-01 10:55:00,189.29,189.87,189.13,189.87,6660.0,181.788,182.345,181.6343,182.345,6660.0
2022-02-01 11:00:00,189.86,190.62,189.86,190.09,5235.0,182.3354,183.0653,182.3354,182.5563,5235.0
2022-02-01 11:05:00,190.11,190.66,190.1,190.46,3760.0,182.5755,183.1037,182.5659,182.9116,3760.0
2022-02-01 11:10:00,190.52,190.73,190.24,190.72,4652.0,182.9692,183.1709,182.7003,183.1613,4652.0
2022-02-01 11:15:00,190.52,190.73,190.49,190.64,5861.0,182.9692,183.1709,182.9404,183.0845,5861.0
2022-02-01 11:20:00,190.64,190.91,190.13,190.14,5096.0,183.0845,183.3438,182.5947,182.6043,5096.0
2022-02-01 11:25:00,190.27,190.58,190.09,190.41,4311.0,182.7291,183.0268,182.5563,182.8636,4311.0
2022-02-01 11:30:00,190.41,190.41,189.47,190.06,4114.0,182.8636,182.8636,181.9608,182.5275,4114.0
2022-02-01 11:35:00,190.19,190.19,189.86,189.92,3825.0,182.6523,182.6523,182.3354,182.393,3825.0
2022-02-01 11:40:00,190.03,190.5,189.9,190.03,10553.0,182.4986,182.95,182.3738,182.4986,10553.0
2022-02-01 11:45:00,189.94,190.23,189.73,189.73,9714.0,182.4122,182.6907,182.2105,182.2105,9714.0
2022-02-01 11:50:00,189.75,190.16,189.66,190.04,4644.0,182.2297,182.6235,182.1433,182.5082,4644.0
2022-02-01 11:55:00,190.03,190.26,189.9,190.05,3100.0,182.4986,182.7195,182.3738,182.5178,3100.0
2022-02-01 12:00:00,190.24,190.32,189.87,189.87,4310.0,182.7003,182.7771,182.345,182.345,4310.0
2022-02-01 12:05:00,189.98,190.24,189.87,190.04,10126.0,182.4506,182.7003,182.345,182.5082,10126.0
2022-02-01 12:10:00,190.05,190.21,189.75,190.2,2245.0,182.5178,182.6715,182.2297,182.6619,2245.0
2022-02-01 12:15:00,190.21,190.44,190.07,190.42,5812.0,182.6715,182.8924,182.5371,182.8732,5812.0
2022-02-01 12:20:00,190.42,190.69,190.38,190.66,4699.0,182.8732,183.1325,182.8348,183.1037,4699.0
2022-02-01 12:25:00,190.51,190.88,190.38,190.88,2900.0,182.9596,183.315,182.8348,183.315,2900.0
2022-02-01 12:30:00,190.82,190.82,190.35,190.43,3291.0,183.2573,183.2573,182.806,182.8828,3291.0
2022-02-01 12:35:00,190.53,190.84,190.49,190.49,12835.0,182.9788,183.2765,182.9404,182.9404,12835.0
2022-02-01 12:40:00,190.62,191.09,190.61,191.06,8227.0,183.0653,183.5166,183.0557,183.4878,8227.0
2022-02-01 12:45:00,191.07,191.29,190.94,191.21,18320.0,183.4974,183.7087,183.3726,183.6319,18320.0
2022-02-01 12:50:00,191.12,191.48,191.11,191.17,8769.0,183.5454,183.8912,183.5358,183.5935,8769.0
2022-02-01 12:55:00,191.12,191.52,191.12,191.49,4818.0,183.5454,183.9296,183.5454,183.9008,4818.0
2022-02-01 13:00:00,191.46,191.53,190.98,190.98,7595.0,183.872,183.9392,183.411,183.411,7595.0
2022-02-01 13:05:00,190.9,191.16,190.85,191.03,9551.0,183.3342,183.5839,183.2861,183.459,9551.0
2022-02-01 13:10:00,190.97,191.23,190.87,191.1,4172.0,183.4014,183.6511,183.3053,183.5262,4172.0
2022-02-01 13:15:00,191.02,191.39,190.99,191.19,5288.0,183.4494,183.8047,183.4206,183.6127,5288.0
2022-02-01 13:20:00,191.19,191.24,191.19,191.22,2883.0,183.6127,183.6607,183.6127,183.6415,2883.0
2022-02-01 13:25:00,191.18,191.48,191.17,191.44,9062.0,183.6031,183.8912,183.5935,183.8528,9062.0
2022-02-01 13:30:00,191.43,191.56,191.41,191.48,6833.0,183.8432,183.968,183.8239,183.8912,6833.0
2022-02-01 13:35:00,191.52,191.55,191.39,191.45,6295.0,183.9296,183.9584,183.8047,183.8624,6295.0
2022-02-01 13:40:00,191.43,191.76,191.42,191.65,6217.0,183.8432,184.1601,183.8336,184.0544,6217.0
2022-02-01 13:45:00,191.72,192.2,191.65,191.87,9827.0,184.1217,184.5826,184.0544,184.2657,9827.0
2022-02-01 13:50:00,191.89,191.97,191.82,191.84,5300.0,184.2849,184.3618,184.2177,184.2369,5300.0
2022-02-01 13:55:00,191.82,191.87,191.42,191.52,7796.0,184.2177,184.2657,183.8336,183.9296,7796.0
2022-02-01 14:00:00,191.54,191.62,191.43,191.44,3719.0,183.9488,184.0256,183.8432,183.8528,3719.0
2022-02-01 14:05:00,191.47,191.47,191.11,191.14,11848.0,183.8816,183.8816,183.5358,183.5646,11848.0
2022-02-01 14:10:00,191.03,191.07,190.7,190.92,5995.0,183.459,183.4974,183.1421,183.3534,5995.0
2022-02-01 14:15:00,190.86,191.02,190.44,190.73,9950.0,183.2957,183.4494,182.8924,183.1709,9950.0
2022-02-01 14:20:00,190.77,191.05,190.56,190.97,7351.0,183.2093,183.4782,183.0076,183.4014,7351.0
2022-02-01 14:25:00,191.05,191.48,190.9,191.3,9836.0,183.4782,183.8912,183.3342,183.7183,9836.0
2022-02-01 14:30:00,191.34,191.38,191.03,191.2,6252.0,183.7567,183.7951,183.459,183.6223,6252.0
2022-02-01 14:35:00,191.17,191.37,190.93,191.15,3616.0,183.5935,183.7855,183.363,183.5743,3616.0
2022-02-01 14:40:00,191.22,191.22,190.9,191.19,13800.0,183.6415,183.6415,183.3342,183.6127,13800.0
2022-02-01 14:45:00,191.22,191.55,191.2,191.55,7631.0,183.6415,183.9584,183.6223,183.9584,7631.0
2022-02-01 14:50:00,191.55,191.58,191.28,191.49,7752.0,183.9584,183.9872,183.6991,183.9008,7752.0
2022-02-01 14:55:00,191.54,191.62,191.32,191.61,8734.0,183.9488,184.0256,183.7375,184.016,8734.0
2022-02-01 15:00:00,191.46,191.81,191.44,191.75,9438.0,183.872,184.2081,183.8528,184.1505,9438.0
2022-02-01 15:05:00,191.67,191.77,191.52,191.72,6951.0,184.0736,184.1697,183.9296,184.1217,6951.0
2022-02-01 15:10:00,191.68,191.68,191.42,191.42,5941.0,184.0832,184.0832,183.8336,183.8336,5941.0
2022-02-01 15:15:00,191.47,191.47,191.19,191.44,7448.0,183.8816,183.8816,183.6127,183.8528,7448.0
2022-02-01 15:20:00,191.44,191.52,191.28,191.41,7911.0,183.8528,183.9296,183.6991,183.8239,7911.0
2022-02-01 15:25:00,191.45,191.9,191.42,191.83,6497.0,183.8624,184.2945,183.8336,184.2273,6497.0
2022-02-01 15:30:00,191.87,192.13,191.83,191.96,14126.0,184.2657,184.5154,184.2273,184.3522,14126.0
2022-02-01 15:35:00,192.01,192.01,191.31,191.31,15365.0,184.4002,184.4002,183.7279,183.7279,15365.0
2022-02-01 15:40:00,191.34,191.43,191.25,191.39,15515.0,183.7567,183.8432,183.6703,183.8047,15515.0
2022-02-01 15:45:00,191.41,192.05,191.38,192.05,35776.0,183.8239,184.4386,183.7951,184.4386,35776.0
2022-02-01 15:50:00,192.07,192.07,191.61,191.79,40455.0,184.4578,184.4578,184.016,184.1889,40455.0
2022-02-01 15:55:00,191.81,191.88,191.56,191.7,138629.0,184.2081,184.2753,183.968,184.1025,138629.0
2022-02-02 09:30:00,191.5,192.3,191.21,191.5,34834.0,183.9104,184.6787,183.6319,183.9104,34834.0
2022-02-02 09:35:00,190.98,193.04,190.98,193.04,6093.0,183.411,185.3893,183.411,185.3893,6093.0
2022-02-02 09:40:00,192.63,192.68,191.23,191.48,6671.0,184.9956,185.0436,183.6511,183.8912,6671.0
2022-02-02 09:45:00,191.6,192.08,191.47,192.0,4884.0,184.0064,184.4674,183.8816,184.3906,4884.0
2022-02-02 09:50:00,191.91,192.09,191.47,191.73,9222.0,184.3041,184.477,183.8816,184.1313,9222.0
2022-02-02 09:55:00,191.73,192.0,191.48,191.65,10285.0,184.1313,184.3906,183.8912,184.0544,10285.0
2022-02-02 10:00:00,191.56,192.48,191.56,192.34,6635.0,183.968,184.8515,183.968,184.7171,6635.0
2022-02-02 10:05:00,192.19,192.29,191.81,192.29,5744.0,184.573,184.6691,184.2081,184.6691,5744.0
2022-02-02 10:10:00,192.24,192.57,191.89,192.14,8104.0,184.6211,184.938,184.2849,184.525,8104.0
2022-02-02 10:15:00,191.95,192.38,191.88,192.38,5695.0,184.3425,184.7555,184.2753,184.7555,5695.0
2022-02-02 10:20:00,192.24,192.44,191.97,192.2,7932.0,184.6211,184.8131,184.3618,184.5826,7932.0
2022-02-02 10:25:00,192.21,192.49,191.9,192.49,4937.0,184.5922,184.8611,184.2945,184.8611,4937.0
2022-02-02 10:30:00,192.38,192.49,191.8,191.8,16671.0,184.7555,184.8611,184.1985,184.1985,16671.0
2022-02-02 10:35:00,192.04,192.25,191.87,192.24,5251.0,184.429,184.6307,184.2657,184.6211,5251.0
2022-02-02 10:40:00,192.12,192.25,192.02,192.25,4109.0,184.5058,184.6307,184.4098,184.6307,4109.0
2022-02-02 10:45:00,192.25,192.75,192.16,192.36,17517.0,184.6307,185.1108,184.5442,184.7363,17517.0
2022-02-02 10:50:00,192.36,192.63,192.25,192.25,7094.0,184.7363,184.9956,184.6307,184.6307,7094.0
2022-02-02 10:55:00,192.35,193.1,192.26,193.02,5091.0,184.7267,185.447,184.6403,185.3701,5091.0
2022-02-02 11:00:00,192.99,193.21,192.82,192.95,9606.0,185.3413,185.5526,185.1781,185.3029,9606.0
2022-02-02 11:05:00,192.89,193.3,192.66,193.05,21038.0,185.2453,185.639,185.0244,185.399,21038.0
2022-02-02 11:10:00,193.04,193.42,192.84,192.99,11937.0,185.3893,185.7543,185.1973,185.3413,11937.0
2022-02-02 11:15:00,193.03,193.2,192.92,193.06,9084.0,185.3797,185.543,185.2741,185.4086,9084.0
2022-02-02 11:20:00,193.04,193.38,192.99,193.01,13114.0,185.3893,185.7159,185.3413,185.3605,13114.0
2022-02-02 11:25:00,193.08,193.09,192.72,192.85,4772.0,185.4278,185.4374,185.082,185.2069,4772.0
2022-02-02 11:30:00,192.8,192.85,192.64,192.66,11264.0,185.1589,185.2069,185.0052,185.0244,11264.0
2022-02-02 11:35:00,192.61,192.73,192.59,192.71,5960.0,184.9764,185.0916,184.9572,185.0724,5960.0
2022-02-02 11:40:00,192.73,192.77,192.59,192.61,5279.0,185.0916,185.13,184.9572,184.9764,5279.0
2022-02-02 11:45:00,192.45,192.55,192.3,192.31,3185.0,184.8227,184.9188,184.6787,184.6883,3185.0
2022-02-02 11:50:00,192.41,192.53,192.23,192.46,4689.0,184.7843,184.8996,184.6114,184.8323,4689.0
2022-02-02 11:55:00,192.38,192.43,192.29,192.43,4303.0,184.7555,184.8035,184.6691,184.8035,4303.0
2022-02-02 12:00:00,192.39,192.75,192.35,192.75,3449.0,184.7651,185.1108,184.7267,185.1108,3449.0
2022-02-02 12:05:00,192.75,192.78,192.6,192.72,2462.0,185.1108,185.1397,184.9668,185.082,2462.0
2022-02-02 12:10:00,192.63,192.73,192.59,192.7,2222.0,184.9956,185.0916,184.9572,185.0628,2222.0
2022-02-02 12:15:00,192.65,192.74,192.4,192.5,6134.0,185.0148,185.1012,184.7747,184.8707,6134.0
2022-02-02 12:20:00,192.52,192.81,192.3,192.31,6638.0,184.89,185.1685,184.6787,184.6883,6638.0
2022-02-02 12:25:00,192.52,192.52,192.17,192.17,2684.0,184.89,184.89,184.5538,184.5538,2684.0
2022-02-02 12:30:00,192.26,192.84,192.26,192.65,12700.0,184.6403,185.1973,184.6403,185.0148,12700.0
2022-02-02 12:35:00,192.66,192.75,192.44,192.6,2409.0,185.0244,185.1108,184.8131,184.9668,2409.0
2022-02-02 12:40:00,192.51,192.52,192.38,192.4,2294.0,184.8804,184.89,184.7555,184.7747,2294.0
2022-02-02 12:45:00,192.4,192.74,192.4,192.42,4724.0,184.7747,185.1012,184.7747,184.7939,4724.0
2022-02-02 12:50:00,192.62,192.62,192.39,192.47,3140.0,184.986,184.986,184.7651,184.8419,3140.0
2022-02-02 12:55:00,192.49,192.56,192.32,192.45,3953.0,184.8611,184.9284,184.6979,184.8227,3953.0
2022-02-02 13:00:00,192.55,192.63,192.47,192.53,3043.0,184.9188,184.9956,184.8419,184.8996,3043.0
2022-02-02 13:05:00,192.46,192.64,192.39,192.43,4593.0,184.8323,185.0052,184.7651,184.8035,4593.0
2022-02-02 13:10:00,192.37,192.55,192.33,192.48,4048.0,184.7459,184.9188,184.7075,184.8515,4048.0
2022-02-02 13:15:00,192.45,192.55,192.17,192.18,3094.0,184.8227,184.9188,184.5538,184.5634,3094.0
2022-02-02 13:20:00,192.22,192.37,192.13,192.3,22069.0,184.6018,184.7459,184.5154,184.6787,22069.0
2022-02-02 13:25:00,192.25,192.35,192.15,192.2,15520.0,184.6307,184.7267,184.5346,184.5826,15520.0
2022-02-02 13:30:00,192.2,192.4,192.14,192.4,10336.0,184.5826,184.7747,184.525,184.7747,10336.0
2022-02-02 13:35:00,192.45,192.58,192.43,192.56,4042.0,184.8227,184.9476,184.8035,184.9284,4042.0
2022-02-02 13:40:00,192.49,192.51,192.4,192.44,2608.0,184.8611,184.8804,184.7747,184.8131,2608.0
2022-02-02 13:45:00,192.31,192.39,192.14,192.35,22744.0,184.6883,184.7651,184.525,184.7267,22744.0
2022-02-02 13:50:00,192.4,192.49,192.29,192.43,8601.0,184.7747,184.8611,184.6691,184.8035,8601.0
2022-02-02 13:55:00,192.53,192.53,192.35,192.43,1480.0,184.8996,184.8996,184.7267,184.8035,1480.0
2022-02-02 14:00:00,192.39,192.72,192.29,192.72,5790.0,184.7651,185.082,184.6691,185.082,5790.0
2022-02-02 14:05:00,192.74,192.74,192.61,192.66,1855.0,185.1012,185.1012,184.9764,185.0244,1855.0
2022-02-02 14:10:00,192.73,192.88,192.65,192.65,3274.0,185.0916,185.2357,185.0148,185.0148,3274.0
2022-02-02 14:15:00,192.72,192.91,192.55,192.87,6124.0,185.082,185.2645,184.9188,185.2261,6124.0
2022-02-02 14:20:00,192.88,192.94,192.77,192.77,5043.0,185.2357,185.2933,185.13,185.13,5043.0
2022-02-02 14:25:00,192.68,193.06,192.63,193.06,6096.0,185.0436,185.4086,184.9956,185.4086,6096.0
2022-02-02 14:30:00,193.03,193.13,192.86,193.03,6463.0,185.3797,185.4758,185.2165,185.3797,6463.0
2022-02-02 14:35:00,193.04,193.04,192.72,192.79,7489.0,185.3893,185.3893,185.082,185.1493,7489.0
2022-02-02 14:40:00,192.86,193.02,192.8,193.01,4161.0,185.2165,185.3701,185.1589,185.3605,4161.0
2022-02-02 14:45:00,192.99,193.03,192.71,192.8,8908.0,185.3413,185.3797,185.0724,185.1589,8908.0
2022-02-02 14:50:00,192.83,192.96,192.75,192.91,4623.0,185.1877,185.3125,185.1108,185.2645,4623.0
2022-02-02 14:55:00,192.86,192.89,192.67,192.67,3650.0,185.2165,185.2453,185.034,185.034,3650.0
2022-02-02 15:00:00,192.65,192.91,192.6,192.83,8160.0,185.0148,185.2645,184.9668,185.1877,8160.0
2022-02-02 15:05:00,192.81,192.92,192.74,192.75,6104.0,185.1685,185.2741,185.1012,185.1108,6104.0
2022-02-02 15:10:00,192.75,192.81,192.46,192.46,6503.0,185.1108,185.1685,184.8323,184.8323,6503.0
2022-02-02 15:15:00,192.51,193.0,192.43,192.94,11659.0,184.8804,185.3509,184.8035,185.2933,11659.0
2022-02-02 15:20:00,192.95,192.99,192.59,192.7,5078.0,185.3029,185.3413,184.9572,185.0628,5078.0
2022-02-02 15:25:00,192.75,192.92,192.52,192.68,6155.0,185.1108,185.2741,184.89,185.0436,6155.0
2022-02-02 15:30:00,192.75,192.79,192.53,192.72,9428.0,185.1108,185.1493,184.8996,185.082,9428.0
2022-02-02 15:35:00,192.71,192.76,192.45,192.45,7438.0,185.0724,185.1204,184.8227,184.8227,7438.0
2022-02-02 15:40:00,192.54,192.55,192.35,192.45,13119.0,184.9092,184.9188,184.7267,184.8227,13119.0
2022-02-02 15:45:00,192.5,192.51,192.29,192.42,11863.0,184.8707,184.8804,184.6691,184.7939,11863.0
2022-02-02 15:50:00,192.38,192.64,192.32,192.58,29475.0,184.7555,185.0052,184.6979,184.9476,29475.0
2022-02-02 15:55:00,192.56,192.64,192.33,192.48,74254.0,184.9284,185.0052,184.7075,184.8515,74254.0
2022-02-03 09:30:00,190.37,191.85,190.37,190.6,48130.0,182.8252,184.2465,182.8252,183.0461,48130.0
2022-02-03 09:35:00,190.94,192.02,190.93,192.02,1202.0,183.3726,184.4098,183.363,184.4098,1202.0
2022-02-03 09:40:00,191.97,191.97,191.16,191.19,2700.0,184.3618,184.3618,183.5839,183.6127,2700.0
2022-02-03 09:45:00,190.66,191.37,190.54,191.04,6478.0,183.1037,183.7855,182.9884,183.4686,6478.0
2022-02-03 09:50:00,190.65,190.9,190.5,190.62,20092.0,183.0941,183.3342,182.95,183.0653,20092.0
2022-02-03 09:55:00,190.56,190.78,190.25,190.52,17175.0,183.0076,183.2189,182.7099,182.9692,17175.0
2022-02-03 10:00:00,190.56,191.22,190.56,190.67,5173.0,183.0076,183.6415,183.0076,183.1133,5173.0
2022-02-03 10:05:00,190.91,191.04,190.43,190.8,3615.0,183.3438,183.4686,182.8828,183.2381,3615.0
2022-02-03 10:10:00,190.86,190.92,190.4,190.87,3860.0,183.2957,183.3534,182.854,183.3053,3860.0
2022-02-03 10:15:00,190.95,191.16,190.78,191.01,6483.0,183.3822,183.5839,183.2189,183.4398,6483.0
2022-02-03 10:20:00,190.97,191.24,190.64,190.84,8920.0,183.4014,183.6607,183.0845,183.2765,8920.0
2022-02-03 10:25:00,190.92,191.2,190.75,191.2,27004.0,183.3534,183.6223,183.1901,183.6223,27004.0
2022-02-03 10:30:00,191.21,191.39,190.98,191.39,4264.0,183.6319,183.8047,183.411,183.8047,4264.0
2022-02-03 10:35:00,191.42,191.61,191.38,191.61,1745.0,183.8336,184.016,183.7951,184.016,1745.0
2022-02-03 10:40:00,191.57,192.0,191.56,192.0,1632.0,183.9776,184.3906,183.968,184.3906,1632.0
2022-02-03 10:45:00,191.89,191.95,191.2,191.45,8153.0,184.2849,184.3425,183.6223,183.8624,8153.0
2022-02-03 10:50:00,191.34,191.56,191.32,191.5,1460.0,183.7567,183.968,183.7375,183.9104,1460.0
2022-02-03 10:55:00,191.48,191.58,191.23,191.41,2900.0,183.8912,183.9872,183.6511,183.8239,2900.0
2022-02-03 11:00:00,191.42,191.47,191.2,191.4,3795.0,183.8336,183.8816,183.6223,183.8143,3795.0
2022-02-03 11:05:00,191.54,191.7,191.33,191.7,3211.0,183.9488,184.1025,183.7471,184.1025,3211.0
2022-02-03 11:10:00,191.73,191.75,191.54,191.64,4223.0,184.1313,184.1505,183.9488,184.0448,4223.0
2022-02-03 11:15:00,191.84,191.9,191.61,191.75,3314.0,184.2369,184.2945,184.016,184.1505,3314.0
2022-02-03 11:20:00,191.71,191.94,191.54,191.81,9305.0,184.1121,184.3329,183.9488,184.2081,9305.0
2022-02-03 11:25:00,191.99,192.15,191.94,192.02,5054.0,184.381,184.5346,184.3329,184.4098,5054.0
2022-02-03 11:30:00,191.99,192.09,191.83,191.86,3825.0,184.381,184.477,184.2273,184.2561,3825.0
2022-02-03 11:35:00,191.85,192.12,191.85,192.08,7097.0,184.2465,184.5058,184.2465,184.4674,7097.0
2022-02-03 11:40:00,192.0,192.01,191.68,191.69,7133.0,184.3906,184.4002,184.0832,184.0929,7133.0
2022-02-03 11:45:00,191.71,191.88,191.57,191.88,5043.0,184.1121,184.2753,183.9776,184.2753,5043.0
2022-02-03 11:50:00,191.81,191.82,191.49,191.6,7981.0,184.2081,184.2177,183.9008,184.0064,7981.0
2022-02-03 11:55:00,191.56,191.69,191.38,191.48,5586.0,183.968,184.0929,183.7951,183.8912,5586.0
2022-02-03 12:00:00,191.42,191.64,191.37,191.43,8133.0,183.8336,184.0448,183.7855,183.8432,8133.0
2022-02-03 12:05:00,191.46,191.61,191.44,191.55,2758.0,183.872,184.016,183.8528,183.9584,2758.0
2022-02-03 12:10:00,191.45,191.62,191.44,191.6,7329.0,183.8624,184.0256,183.8528,184.0064,7329.0
2022-02-03 12:15:00,191.57,191.63,191.04,191.12,6651.0,183.9776,184.0352,183.4686,183.5454,6651.0
2022-02-03 12:20:00,191.06,191.76,191.05,191.76,5730.0,183.4878,184.1601,183.4782,184.1601,5730.0
2022-02-03 12:25:00,191.71,191.87,191.64,191.85,2534.0,184.1121,184.2657,184.0448,184.2465,2534.0
2022-02-03 12:30:00,191.93,191.99,191.73,191.78,4263.0,184.3233,184.381,184.1313,184.1793,4263.0
2022-02-03 12:35:00,191.84,192.0,191.84,191.92,4029.0,184.2369,184.3906,184.2369,184.3137,4029.0
2022-02-03 12:40:00,191.89,191.95,191.54,191.54,5237.0,184.2849,184.3425,183.9488,183.9488,5237.0
2022-02-03 12:45:00,191.56,191.68,191.28,191.42,2463.0,183.968,184.0832,183.6991,183.8336,2463.0
2022-02-03 12:50:00,191.5,191.72,191.41,191.59,5153.0,183.9104,184.1217,183.8239,183.9968,5153.0
2022-02-03 12:55:00,191.59,191.64,191.4,191.64,5430.0,183.9968,184.0448,183.8143,184.0448,5430.0
2022-02-03 13:00:00,191.63,191.63,191.43,191.45,1000.0,184.0352,184.0352,183.8432,183.8624,1000.0
2022-02-03 13:05:00,191.46,191.59,191.37,191.39,3858.0,183.872,183.9968,183.7855,183.8047,3858.0
2022-02-03 13:10:00,191.38,191.58,191.27,191.58,5417.0,183.7951,183.9872,183.6895,183.9872,5417.0
2022-02-03 13:15:00,191.51,191.79,191.51,191.58,2733.0,183.92,184.1889,183.92,183.9872,2733.0
2022-02-03 13:20:00,191.68,191.82,191.59,191.6,2842.0,184.0832,184.2177,183.9968,184.0064,2842.0
2022-02-03 13:25:00,191.49,191.59,191.35,191.59,4366.0,183.9008,183.9968,183.7663,183.9968,4366.0
2022-02-03 13:30:00,191.6,191.76,191.58,191.73,6136.0,184.0064,184.1601,183.9872,184.1313,6136.0
2022-02-03 13:35:00,191.57,191.6,191.28,191.4,3258.0,183.9776,184.0064,183.6991,183.8143,3258.0
2022-02-03 13:40:00,191.36,191.43,191.29,191.3,1713.0,183.7759,183.8432,183.7087,183.7183,1713.0
2022-02-03 13:45:00,191.31,191.43,191.3,191.43,2137.0,183.7279,183.8432,183.7183,183.8432,2137.0
2022-02-03 13:50:00,191.4,191.43,191.22,191.31,2558.0,183.8143,183.8432,183.6415,183.7279,2558.0
2022-02-03 13:55:00,191.28,191.28,191.11,191.19,3748.0,183.6991,183.6991,183.5358,183.6127,3748.0
2022-02-03 14:00:00,191.28,191.5,191.25,191.43,5109.0,183.6991,183.9104,183.6703,183.8432,5109.0
2022-02-03 14:05:00,191.41,191.53,191.34,191.42,3803.0,183.8239,183.9392,183.7567,183.8336,3803.0
2022-02-03 14:10:00,191.46,191.46,191.31,191.37,3766.0,183.872,183.872,183.7279,183.7855,3766.0
2022-02-03 14:15:00,191.45,191.55,191.41,191.49,4650.0,183.8624,183.9584,183.8239,183.9008,4650.0
2022-02-03 14:20:00,191.43,191.56,191.29,191.53,9373.0,183.8432,183.968,183.7087,183.9392,9373.0
2022-02-03 14:25:00,191.56,191.59,191.44,191.51,14680.0,183.968,183.9968,183.8528,183.92,14680.0
2022-02-03 14:30:00,191.51,191.53,191.15,191.25,38719.0,183.92,183.9392,183.5743,183.6703,38719.0
2022-02-03 14:35:00,191.29,191.32,190.91,190.93,26356.0,183.7087,183.7375,183.3438,183.363,26356.0
2022-02-03 14:40:00,190.82,190.89,190.71,190.75,10352.0,183.2573,183.3246,183.1517,183.1901,10352.0
2022-02-03 14:45:00,190.78,190.98,190.75,190.98,9742.0,183.2189,183.411,183.1901,183.411,9742.0
2022-02-03 14:50:00,190.98,191.04,190.9,191.0,11931.0,183.411,183.4686,183.3342,183.4302,11931.0
2022-02-03 14:55:00,190.92,191.53,190.91,191.36,37992.0,183.3534,183.9392,183.3438,183.7759,37992.0
2022-02-03 15:00:00,191.33,191.41,190.34,190.43,8828.0,183.7471,183.8239,182.7964,182.8828,8828.0
2022-02-03 15:05:00,190.41,190.5,190.21,190.22,6406.0,182.8636,182.95,182.6715,182.6811,6406.0
2022-02-03 15:10:00,190.21,190.67,190.18,190.66,4631.0,182.6715,183.1133,182.6427,183.1037,4631.0
2022-02-03 15:15:00,190.78,190.92,190.71,190.79,4991.0,183.2189,183.3534,183.1517,183.2285,4991.0
2022-02-03 15:20:00,190.87,191.09,190.87,190.88,8493.0,183.3053,183.5166,183.3053,183.315,8493.0
2022-02-03 15:25:00,190.85,190.85,190.56,190.7,7657.0,183.2861,183.2861,183.0076,183.1421,7657.0
2022-02-03 15:30:00,190.7,190.7,190.12,190.12,7469.0,183.1421,183.1421,182.5851,182.5851,7469.0
2022-02-03 15:35:00,190.09,190.09,189.81,189.97,11227.0,182.5563,182.5563,182.2874,182.441,11227.0
2022-02-03 15:40:00,189.88,190.0,189.52,189.62,11202.0,182.3546,182.4698,182.0089,182.1049,11202.0
2022-02-03 15:45:00,189.63,189.63,189.18,189.37,22112.0,182.1145,182.1145,181.6823,181.8648,22112.0
2022-02-03 15:50:00,189.22,189.28,188.93,189.01,25661.0,181.7207,181.7784,181.4422,181.5191,25661.0
2022-02-03 15:55:00,189.1,189.7,188.99,189.14,48068.0,181.6055,182.1817,181.4999,181.6439,48068.0
2022-02-04 09:30:00,187.01,188.05,186.7,186.7,31632.0,179.5983,180.5971,179.3006,179.3006,31632.0
2022-02-04 09:35:00,186.68,187.18,186.52,186.85,12651.0,179.2814,179.7616,179.1278,179.4447,12651.0
2022-02-04 09:40:00,187.18,188.34,186.97,187.87,2831.0,179.7616,180.8756,179.5599,180.4242,2831.0
2022-02-04 09:45:00,187.62,187.69,186.86,187.16,5764.0,180.1842,180.2514,179.4543,179.7424,5764.0
2022-02-04 09:50:00,187.06,187.16,186.76,186.87,6385.0,179.6463,179.7424,179.3582,179.4639,6385.0
2022-02-04 09:55:00,186.57,186.75,186.12,186.12,7546.0,179.1758,179.3486,178.7436,178.7436,7546.0
2022-02-04 10:00:00,186.46,186.89,186.33,186.51,4867.0,179.0701,179.4831,178.9453,179.1181,4867.0
2022-02-04 10:05:00,186.62,186.65,186.24,186.27,7327.0,179.2238,179.2526,178.8588,178.8877,7327.0
2022-02-04 10:10:00,186.21,186.84,185.78,186.47,10288.0,178.83,179.4351,178.4171,179.0797,10288.0
2022-02-04 10:15:00,186.61,187.06,186.51,186.51,2303.0,179.2142,179.6463,179.1181,179.1181,2303.0
2022-02-04 10:20:00,186.59,186.92,186.42,186.49,4511.0,179.195,179.5119,179.0317,179.0989,4511.0
2022-02-04 10:25:00,186.49,186.68,185.51,185.7,7813.0,179.0989,179.2814,178.1578,178.3402,7813.0
2022-02-04 10:30:00,185.55,186.12,185.55,185.91,13800.0,178.1962,178.7436,178.1962,178.5419,13800.0
2022-02-04 10:35:00,185.78,186.1,185.74,185.98,30126.0,178.4171,178.7244,178.3787,178.6092,30126.0
2022-02-04 10:40:00,186.06,186.22,185.65,186.0,7189.0,178.686,178.8396,178.2922,178.6284,7189.0
2022-02-04 10:45:00,186.04,186.14,185.69,186.03,10284.0,178.6668,178.7628,178.3306,178.6572,10284.0
2022-02-04 10:50:00,186.14,186.32,185.72,186.32,12272.0,178.7628,178.9357,178.3595,178.9357,12272.0
2022-02-04 10:55:00,186.11,186.59,186.1,186.54,3447.0,178.734,179.195,178.7244,179.147,3447.0
2022-02-04 11:00:00,186.4,186.88,186.22,186.71,3548.0,179.0125,179.4735,178.8396,179.3102,3548.0
2022-02-04 11:05:00,186.61,187.32,186.53,187.14,10818.0,179.2142,179.896,179.1374,179.7232,10818.0
2022-02-04 11:10:00,187.09,187.61,186.89,187.37,11932.0,179.6752,180.1746,179.4831,179.9441,11932.0
2022-02-04 11:15:00,187.37,188.0,187.26,187.81,23856.0,179.9441,180.5491,179.8384,180.3666,23856.0
2022-02-04 11:20:00,187.81,188.15,187.73,187.96,18457.0,180.3666,180.6932,180.2898,180.5107,18457.0
2022-02-04 11:25:00,188.06,188.61,188.05,188.61,8550.0,180.6067,181.1349,180.5971,181.1349,8550.0
2022-02-04 11:30:00,188.53,188.79,188.24,188.54,7057.0,181.0581,181.3078,180.7796,181.0677,7057.0
2022-02-04 11:35:00,188.47,188.63,188.09,188.25,6896.0,181.0005,181.1541,180.6355,180.7892,6896.0
2022-02-04 11:40:00,188.32,188.44,188.14,188.27,5064.0,180.8564,180.9717,180.6835,180.8084,5064.0
2022-02-04 11:45:00,188.33,188.72,188.23,188.38,4504.0,180.866,181.2406,180.77,180.914,4504.0
2022-02-04 11:50:00,188.4,188.58,188.23,188.43,6419.0,180.9332,181.1061,180.77,180.9621,6419.0
2022-02-04 11:55:00,188.44,188.5,187.87,187.87,6302.0,180.9717,181.0293,180.4242,180.4242,6302.0
2022-02-04 12:00:00,187.95,188.1,187.62,188.1,1812.0,180.5011,180.6451,180.1842,180.6451,1812.0
2022-02-04 12:05:00,188.02,188.31,187.83,188.2,26514.0,180.5683,180.8468,180.3858,180.7412,26514.0
2022-02-04 12:10:00,188.19,188.52,188.12,188.44,8626.0,180.7316,181.0485,180.6643,180.9717,8626.0
2022-02-04 12:15:00,188.46,188.57,188.36,188.36,4715.0,180.9909,181.0965,180.8948,180.8948,4715.0
2022-02-04 12:20:00,188.3,188.34,187.95,188.04,2934.0,180.8372,180.8756,180.5011,180.5875,2934.0
2022-02-04 12:25:00,188.04,188.07,187.77,187.89,2656.0,180.5875,180.6163,180.3282,180.4435,2656.0
2022-02-04 12:30:00,187.92,188.01,187.38,187.5,3108.0,180.4723,180.5587,179.9537,180.0689,3108.0
2022-02-04 12:35:00,187.58,187.85,187.45,187.85,6517.0,180.1457,180.405,180.0209,180.405,6517.0
2022-02-04 12:40:00,187.8,187.95,187.72,187.92,3492.0,180.357,180.5011,180.2802,180.4723,3492.0
2022-02-04 12:45:00,187.85,188.09,187.79,188.09,4708.0,180.405,180.6355,180.3474,180.6355,4708.0
2022-02-04 12:50:00,188.13,188.15,187.95,188.03,7302.0,180.6739,180.6932,180.5011,180.5779,7302.0
2022-02-04 12:55:00,188.01,188.57,187.98,188.4,6793.0,180.5587,181.0965,180.5299,180.9332,6793.0
2022-02-04 13:00:00,188.41,189.01,188.4,189.0,8320.0,180.9428,181.5191,180.9332,181.5095,8320.0
2022-02-04 13:05:00,189.0,189.0,188.75,188.83,3205.0,181.5095,181.5095,181.2694,181.3462,3205.0
2022-02-04 13:10:00,188.91,188.93,188.56,188.56,3259.0,181.423,181.4422,181.0869,181.0869,3259.0
2022-02-04 13:15:00,188.57,188.63,188.39,188.49,8058.0,181.0965,181.1541,180.9236,181.0197,8058.0
2022-02-04 13:20:00,188.59,188.73,188.59,188.71,3083.0,181.1157,181.2502,181.1157,181.231,3083.0
2022-02-04 13:25:00,188.72,188.72,188.31,188.5,4544.0,181.2406,181.2406,180.8468,181.0293,4544.0
2022-02-04 13:30:00,188.57,189.02,188.45,188.9,29318.0,181.0965,181.5287,180.9813,181.4134,29318.0
2022-02-04 13:35:00,188.86,188.91,188.61,188.61,3455.0,181.375,181.423,181.1349,181.1349,3455.0
2022-02-04 13:40:00,188.52,188.98,188.52,188.98,5532.0,181.0485,181.4903,181.0485,181.4903,5532.0
2022-02-04 13:45:00,188.89,188.9,188.49,188.66,5533.0,181.4038,181.4134,181.0197,181.1829,5533.0
2022-02-04 13:50:00,188.8,188.88,188.61,188.61,8357.0,181.3174,181.3942,181.1349,181.1349,8357.0
2022-02-04 13:55:00,188.69,188.77,188.48,188.7,4341.0,181.2117,181.2886,181.0101,181.2214,4341.0
2022-02-04 14:00:00,188.82,188.89,188.52,188.64,4999.0,181.3366,181.4038,181.0485,181.1637,4999.0
2022-02-04 14:05:00,188.5,188.61,188.38,188.42,3102.0,181.0293,181.1349,180.914,180.9524,3102.0
2022-02-04 14:10:00,188.48,188.48,187.95,188.25,7239.0,181.0101,181.0101,180.5011,180.7892,7239.0
2022-02-04 14:15:00,188.3,188.3,188.08,188.1,4170.0,180.8372,180.8372,180.6259,180.6451,4170.0
2022-02-04 14:20:00,188.03,188.21,187.98,188.04,3686.0,180.5779,180.7508,180.5299,180.5875,3686.0
2022-02-04 14:25:00,187.97,188.4,187.97,188.21,3762.0,180.5203,180.9332,180.5203,180.7508,3762.0
2022-02-04 14:30:00,188.17,188.44,188.1,188.37,6635.0,180.7124,180.9717,180.6451,180.9044,6635.0
2022-02-04 14:35:00,188.36,188.64,188.3,188.63,5911.0,180.8948,181.1637,180.8372,181.1541,5911.0
2022-02-04 14:40:00,188.61,188.69,188.24,188.54,3617.0,181.1349,181.2117,180.7796,181.0677,3617.0
2022-02-04 14:45:00,188.48,188.52,188.23,188.33,4654.0,181.0101,181.0485,180.77,180.866,4654.0
2022-02-04 14:50:00,188.4,188.45,188.12,188.36,4599.0,180.9332,180.9813,180.6643,180.8948,4599.0
2022-02-04 14:55:00,188.37,188.58,188.34,188.37,4271.0,180.9044,181.1061,180.8756,180.9044,4271.0
2022-02-04 15:00:00,188.31,188.7,188.31,188.68,5339.0,180.8468,181.2214,180.8468,181.2021,5339.0
2022-02-04 15:05:00,188.64,189.07,188.48,189.06,11026.0,181.1637,181.5767,181.0101,181.5671,11026.0
2022-02-04 15:10:00,189.06,189.36,188.93,189.27,17311.0,181.5671,181.8552,181.4422,181.7688,17311.0
2022-02-04 15:15:00,189.25,189.35,189.15,189.15,29204.0,181.7496,181.8456,181.6535,181.6535,29204.0
2022-02-04 15:20:00,189.17,189.38,188.93,189.0,5236.0,181.6727,181.8744,181.4422,181.5095,5236.0
2022-02-04 15:25:00,189.08,189.08,188.75,188.85,10387.0,181.5863,181.5863,181.2694,181.3654,10387.0
2022-02-04 15:30:00,188.95,189.19,188.84,189.16,12786.0,181.4614,181.6919,181.3558,181.6631,12786.0
2022-02-04 15:35:00,189.13,189.13,188.56,188.8,12100.0,181.6343,181.6343,181.0869,181.3174,12100.0
2022-02-04 15:40:00,188.78,189.0,188.52,188.8,37964.0,181.2982,181.5095,181.0485,181.3174,37964.0
2022-02-04 15:45:00,188.82,188.87,188.46,188.87,45013.0,181.3366,181.3846,180.9909,181.3846,45013.0
2022-02-04 15:50:00,188.89,189.11,188.22,188.38,32824.0,181.4038,181.6151,180.7604,180.914,32824.0
2022-02-04 15:55:00,188.34,188.43,187.41,187.43,112153.0,180.8756,180.9621,179.9825,180.0017,112153.0
2022-02-07 09:30:00,187.43,188.82,187.43,188.4,14342.0,180.0017,181.3366,180.0017,180.9332,14342.0
2022-02-07 09:35:00,188.33,188.34,187.68,187.96,3097.0,180.866,180.8756,180.2418,180.5107,3097.0
2022-02-07 09:40:00,187.85,188.1,187.22,187.47,3332.0,180.405,180.6451,179.8,180.0401,3332.0
2022-02-07 09:45:00,187.7,187.95,187.13,187.2,3443.0,180.261,180.5011,179.7136,179.7808,3443.0
2022-02-07 09:50:00,187.29,188.04,187.28,188.01,5127.0,179.8672,180.5875,179.8576,180.5587,5127.0
2022-02-07 09:55:00,188.16,188.26,187.35,187.83,7889.0,180.7028,180.7988,179.9249,180.3858,7889.0
2022-02-07 10:00:00,187.91,188.26,187.8,188.23,3771.0,180.4627,180.7988,180.357,180.77,3771.0
2022-02-07 10:05:00,188.05,188.61,188.04,188.37,5957.0,180.5971,181.1349,180.5875,180.9044,5957.0
2022-02-07 10:10:00,188.37,188.54,188.16,188.23,5828.0,180.9044,181.0677,180.7028,180.77,5828.0
2022-02-07 10:15:00,188.3,188.3,188.01,188.02,8283.0,180.8372,180.8372,180.5587,180.5683,8283.0
2022-02-07 10:20:00,188.05,188.28,187.84,188.17,1730.0,180.5971,180.818,180.3954,180.7124,1730.0
2022-02-07 10:25:00,188.09,188.2,187.77,187.93,3845.0,180.6355,180.7412,180.3282,180.4819,3845.0
2022-02-07 10:30:00,187.99,188.4,187.99,188.35,9763.0,180.5395,180.9332,180.5395,180.8852,9763.0
2022-02-07 10:35:00,188.29,188.51,188.12,188.15,7831.0,180.8276,181.0389,180.6643,180.6932,7831.0
2022-02-07 10:40:00,188.15,188.15,187.55,187.65,2135.0,180.6932,180.6932,180.1169,180.213,2135.0
2022-02-07 10:45:00,187.67,187.7,187.39,187.58,3236.0,180.2322,180.261,179.9633,180.1457,3236.0
2022-02-07 10:50:00,187.66,187.86,187.55,187.86,7013.0,180.2226,180.4146,180.1169,180.4146,7013.0
2022-02-07 10:55:00,187.78,188.09,187.7,188.09,9721.0,180.3378,180.6355,180.261,180.6355,9721.0
2022-02-07 11:00:00,188.11,188.16,187.67,187.67,3497.0,180.6547,180.7028,180.2322,180.2322,3497.0
2022-02-07 11:05:00,187.78,187.78,187.43,187.43,1317.0,180.3378,180.3378,180.0017,180.0017,1317.0
2022-02-07 11:10:00,187.36,187.36,187.16,187.31,1833.0,179.9345,179.9345,179.7424,179.8864,1833.0
2022-02-07 11:15:00,187.32,187.6,187.32,187.6,2892.0,179.896,180.1649,179.896,180.1649,2892.0
2022-02-07 11:20:00,187.54,187.86,187.54,187.86,2201.0,180.1073,180.4146,180.1073,180.4146,2201.0
2022-02-07 11:25:00,187.92,187.96,187.71,187.79,6389.0,180.4723,180.5107,180.2706,180.3474,6389.0
2022-02-07 11:30:00,187.75,187.76,187.47,187.63,3691.0,180.309,180.3186,180.0401,180.1938,3691.0
2022-02-07 11:35:00,187.63,187.87,187.55,187.65,6361.0,180.1938,180.4242,180.1169,180.213,6361.0
2022-02-07 11:40:00,187.62,187.76,187.62,187.71,3088.0,180.1842,180.3186,180.1842,180.2706,3088.0
2022-02-07 11:45:00,187.81,188.0,187.7,188.0,2888.0,180.3666,180.5491,180.261,180.5491,2888.0
2022-02-07 11:50:00,188.03,188.22,187.99,188.16,5908.0,180.5779,180.7604,180.5395,180.7028,5908.0
2022-02-07 11:55:00,188.12,188.19,187.92,188.19,5808.0,180.6643,180.7316,180.4723,180.7316,5808.0
2022-02-07 12:00:00,188.12,188.37,188.02,188.37,1100.0,180.6643,180.9044,180.5683,180.9044,1100.0
2022-02-07 12:05:00,188.33,188.33,188.05,188.05,4797.0,180.866,180.866,180.5971,180.5971,4797.0
2022-02-07 12:10:00,188.09,188.18,188.04,188.18,1313.0,180.6355,180.722,180.5875,180.722,1313.0
2022-02-07 12:15:00,188.28,188.43,188.23,188.43,3824.0,180.818,180.9621,180.77,180.9621,3824.0
2022-02-07 12:20:00,188.47,188.57,188.41,188.43,6427.0,181.0005,181.0965,180.9428,180.9621,6427.0
2022-02-07 12:25:00,188.41,188.41,187.89,188.02,1757.0,180.9428,180.9428,180.4435,180.5683,1757.0
2022-02-07 12:30:00,187.89,187.96,187.71,187.92,2050.0,180.4435,180.5107,180.2706,180.4723,2050.0
2022-02-07 12:35:00,187.97,188.14,187.8,187.81,2765.0,180.5203,180.6835,180.357,180.3666,2765.0
2022-02-07 12:40:00,187.97,188.16,187.96,188.14,2517.0,180.5203,180.7028,180.5107,180.6835,2517.0
2022-02-07 12:45:00,188.12,188.37,188.04,188.25,14706.0,180.6643,180.9044,180.5875,180.7892,14706.0
2022-02-07 12:50:00,188.26,188.44,188.21,188.41,3077.0,180.7988,180.9717,180.7508,180.9428,3077.0
2022-02-07 12:55:00,188.51,188.56,188.32,188.43,6032.0,181.0389,181.0869,180.8564,180.9621,6032.0
2022-02-07 13:00:00,188.53,188.7,188.47,188.59,2058.0,181.0581,181.2214,181.0005,181.1157,2058.0
2022-02-07 13:05:00,188.72,188.72,188.58,188.72,700.0,181.2406,181.2406,181.1061,181.2406,700.0
2022-02-07 13:10:00,188.67,188.92,188.67,188.84,3221.0,181.1925,181.4326,181.1925,181.3558,3221.0
2022-02-07 13:15:00,188.87,188.91,188.64,188.65,2348.0,181.3846,181.423,181.1637,181.1733,2348.0
2022-02-07 13:20:00,188.56,188.68,188.54,188.68,1341.0,181.0869,181.2021,181.0677,181.2021,1341.0
2022-02-07 13:25:00,188.61,188.74,188.5,188.74,6717.0,181.1349,181.2598,181.0293,181.2598,6717.0
2022-02-07 13:30:00,188.77,188.9,188.63,188.72,6811.0,181.2886,181.4134,181.1541,181.2406,6811.0
2022-02-07 13:35:00,188.65,188.76,188.41,188.45,4354.0,181.1733,181.279,180.9428,180.9813,4354.0
2022-02-07 13:40:00,188.36,188.39,188.04,188.05,5276.0,180.8948,180.9236,180.5875,180.5971,5276.0
2022-02-07 13:45:00,188.14,188.45,188.13,188.34,4137.0,180.6835,180.9813,180.6739,180.8756,4137.0
2022-02-07 13:50:00,188.29,188.54,188.29,188.36,9394.0,180.8276,181.0677,180.8276,180.8948,9394.0
2022-02-07 13:55:00,188.29,188.39,188.12,188.27,6028.0,180.8276,180.9236,180.6643,180.8084,6028.0
2022-02-07 14:00:00,188.03,188.04,187.76,187.98,3111.0,180.5779,180.5875,180.3186,180.5299,3111.0
2022-02-07 14:05:00,188.08,188.33,188.06,188.14,3658.0,180.6259,180.866,180.6067,180.6835,3658.0
2022-02-07 14:10:00,188.14,188.34,188.14,188.23,4635.0,180.6835,180.8756,180.6835,180.77,4635.0
2022-02-07 14:15:00,188.22,188.54,188.22,188.46,3908.0,180.7604,181.0677,180.7604,180.9909,3908.0
2022-02-07 14:20:00,188.47,188.56,188.36,188.56,3394.0,181.0005,181.0869,180.8948,181.0869,3394.0
2022-02-07 14:25:00,188.44,188.58,188.35,188.5,3478.0,180.9717,181.1061,180.8852,181.0293,3478.0
2022-02-07 14:30:00,188.5,188.58,188.33,188.53,2946.0,181.0293,181.1061,180.866,181.0581,2946.0
2022-02-07 14:35:00,188.53,188.66,188.44,188.44,3279.0,181.0581,181.1829,180.9717,180.9717,3279.0
2022-02-07 14:40:00,188.55,188.66,188.54,188.61,2921.0,181.0773,181.1829,181.0677,181.1349,2921.0
2022-02-07 14:45:00,188.61,188.66,188.44,188.45,5574.0,181.1349,181.1829,180.9717,180.9813,5574.0
2022-02-07 14:50:00,188.49,188.62,188.4,188.59,7637.0,181.0197,181.1445,180.9332,181.1157,7637.0
2022-02-07 14:55:00,188.62,188.85,188.46,188.65,5805.0,181.1445,181.3654,180.9909,181.1733,5805.0
2022-02-07 15:00:00,188.55,188.61,188.25,188.55,4483.0,181.0773,181.1349,180.7892,181.0773,4483.0
2022-02-07 15:05:00,188.48,188.48,188.06,188.31,7425.0,181.0101,181.0101,180.6067,180.8468,7425.0
2022-02-07 15:10:00,188.37,188.61,188.29,188.5,9524.0,180.9044,181.1349,180.8276,181.0293,9524.0
2022-02-07 15:15:00,188.53,188.53,188.2,188.25,9986.0,181.0581,181.0581,180.7412,180.7892,9986.0
2022-02-07 15:20:00,188.25,188.25,187.82,187.89,5048.0,180.7892,180.7892,180.3762,180.4435,5048.0
2022-02-07 15:25:00,187.84,188.03,187.57,187.69,11002.0,180.3954,180.5779,180.1361,180.2514,11002.0
2022-02-07 15:30:00,187.7,187.81,187.55,187.58,6083.0,180.261,180.3666,180.1169,180.1457,6083.0
2022-02-07 15:35:00,187.63,187.63,186.95,186.95,7092.0,180.1938,180.1938,179.5407,179.5407,7092.0
2022-02-07 15:40:00,186.89,187.05,186.86,186.88,11652.0,179.4831,179.6367,179.4543,179.4735,11652.0
2022-02-07 15:45:00,186.79,187.1,186.58,187.1,14008.0,179.3871,179.6848,179.1854,179.6848,14008.0
2022-02-07 15:50:00,187.16,187.54,186.66,186.72,22352.0,179.7424,180.1073,179.2622,179.3198,22352.0
2022-02-07 15:55:00,186.76,187.05,186.44,186.85,64359.0,179.3582,179.6367,179.0509,179.4447,64359.0
2022-02-08 09:30:00,186.64,187.34,186.43,186.56,30636.0,179.243,179.9153,179.0413,179.1662,30636.0
2022-02-08 09:35:00,186.56,187.01,186.11,186.47,5995.0,179.1662,179.5983,178.734,179.0797,5995.0
2022-02-08 09:40:00,186.47,186.47,185.85,186.11,3500.0,179.0797,179.0797,178.4843,178.734,3500.0
2022-02-08 09:45:00,186.26,186.46,185.72,185.99,4254.0,178.8781,179.0701,178.3595,178.6188,4254.0
2022-02-08 09:50:00,185.83,185.94,185.37,185.77,20785.0,178.4651,178.5707,178.0233,178.4075,20785.0
2022-02-08 09:55:00,185.77,186.58,185.77,186.39,20809.0,178.4075,179.1854,178.4075,179.0029,20809.0
2022-02-08 10:00:00,186.35,186.38,185.67,185.82,9082.0,178.9645,178.9933,178.3114,178.4555,9082.0
2022-02-08 10:05:00,185.72,186.58,185.59,186.53,22705.0,178.3595,179.1854,178.2346,179.1374,22705.0
2022-02-08 10:10:00,186.4,186.41,186.03,186.08,11634.0,179.0125,179.0221,178.6572,178.7052,11634.0
2022-02-08 10:15:00,186.15,186.34,185.89,186.0,23910.0,178.7724,178.9549,178.5227,178.6284,23910.0
2022-02-08 10:20:00,186.03,186.34,185.85,185.92,30174.0,178.6572,178.9549,178.4843,178.5515,30174.0
2022-02-08 10:25:00,185.95,185.95,185.57,185.58,4808.0,178.5803,178.5803,178.2154,178.225,4808.0
2022-02-08 10:30:00,185.72,186.0,185.51,185.79,5851.0,178.3595,178.6284,178.1578,178.4267,5851.0
2022-02-08 10:35:00,185.7,185.7,185.03,185.41,32499.0,178.3402,178.3402,177.6968,178.0617,32499.0
2022-02-08 10:40:00,185.41,185.53,185.23,185.39,5928.0,178.0617,178.177,177.8889,178.0425,5928.0
2022-02-08 10:45:00,185.37,185.6,185.37,185.53,11378.0,178.0233,178.2442,178.0233,178.177,11378.0
2022-02-08 10:50:00,185.53,185.85,185.5,185.75,7388.0,178.177,178.4843,178.1482,178.3883,7388.0
2022-02-08 10:55:00,185.67,185.76,185.44,185.58,24199.0,178.3114,178.3979,178.0906,178.225,24199.0
2022-02-08 11:00:00,185.58,185.98,185.58,185.87,21193.0,178.225,178.6092,178.225,178.5035,21193.0
2022-02-08 11:05:00,185.95,186.23,185.91,186.15,16914.0,178.5803,178.8492,178.5419,178.7724,16914.0
2022-02-08 11:10:00,186.15,187.0,186.09,186.91,9836.0,178.7724,179.5887,178.7148,179.5023,9836.0
2022-02-08 11:15:00,187.0,187.2,186.28,186.29,21121.0,179.5887,179.7808,178.8973,178.9069,21121.0
2022-02-08 11:20:00,186.28,186.4,185.95,186.06,7128.0,178.8973,179.0125,178.5803,178.686,7128.0
2022-02-08 11:25:00,186.02,186.21,185.73,186.17,10951.0,178.6476,178.83,178.3691,178.7916,10951.0
2022-02-08 11:30:00,186.2,186.5,186.12,186.34,9637.0,178.8204,179.1085,178.7436,178.9549,9637.0
2022-02-08 11:35:00,186.38,186.6,186.08,186.44,27505.0,178.9933,179.2046,178.7052,179.0509,27505.0
2022-02-08 11:40:00,186.56,186.57,186.39,186.52,12300.0,179.1662,179.1758,179.0029,179.1278,12300.0
2022-02-08 11:45:00,186.53,186.59,186.36,186.46,9395.0,179.1374,179.195,178.9741,179.0701,9395.0
2022-02-08 11:50:00,186.46,186.5,186.24,186.3,7752.0,179.0701,179.1085,178.8588,178.9165,7752.0
2022-02-08 11:55:00,186.39,186.62,186.32,186.53,10979.0,179.0029,179.2238,178.9357,179.1374,10979.0
2022-02-08 12:00:00,186.5,186.56,186.1,186.43,21720.0,179.1085,179.1662,178.7244,179.0413,21720.0
2022-02-08 12:05:00,186.31,186.45,186.24,186.34,5261.0,178.9261,179.0605,178.8588,178.9549,5261.0
2022-02-08 12:10:00,186.34,186.45,186.14,186.23,33430.0,178.9549,179.0605,178.7628,178.8492,33430.0
2022-02-08 12:15:00,186.14,186.14,185.9,185.99,6600.0,178.7628,178.7628,178.5323,178.6188,6600.0
2022-02-08 12:20:00,185.99,186.06,185.83,185.91,4406.0,178.6188,178.686,178.4651,178.5419,4406.0
2022-02-08 12:25:00,185.97,186.09,185.91,186.03,7814.0,178.5995,178.7148,178.5419,178.6572,7814.0
2022-02-08 12:30:00,186.04,186.4,186.04,186.33,5810.0,178.6668,179.0125,178.6668,178.9453,5810.0
2022-02-08 12:35:00,186.38,186.57,186.26,186.57,5525.0,178.9933,179.1758,178.8781,179.1758,5525.0
2022-02-08 12:40:00,186.56,186.96,186.52,186.73,6389.0,179.1662,179.5503,179.1278,179.3294,6389.0
2022-02-08 12:45:00,186.74,187.0,186.67,186.89,7130.0,179.339,179.5887,179.2718,179.4831,7130.0
2022-02-08 12:50:00,186.9,186.96,186.56,186.62,3877.0,179.4927,179.5503,179.1662,179.2238,3877.0
2022-02-08 12:55:00,186.56,186.63,186.14,186.24,9082.0,179.1662,179.2334,178.7628,178.8588,9082.0
2022-02-08 13:00:00,186.24,186.5,186.14,186.31,5505.0,178.8588,179.1085,178.7628,178.9261,5505.0
2022-02-08 13:05:00,186.44,186.44,186.28,186.28,3229.0,179.0509,179.0509,178.8973,178.8973,3229.0
2022-02-08 13:10:00,186.28,186.3,186.04,186.14,6971.0,178.8973,178.9165,178.6668,178.7628,6971.0
2022-02-08 13:15:00,186.2,186.2,185.81,185.9,4401.0,178.8204,178.8204,178.4459,178.5323,4401.0
2022-02-08 13:20:00,185.92,186.0,185.74,185.81,8350.0,178.5515,178.6284,178.3787,178.4459,8350.0
2022-02-08 13:25:00,185.75,185.76,185.6,185.76,7867.0,178.3883,178.3979,178.2442,178.3979,7867.0
2022-02-08 13:30:00,185.77,186.06,185.76,185.83,12248.0,178.4075,178.686,178.3979,178.4651,12248.0
2022-02-08 13:35:00,185.88,185.98,185.73,185.81,12631.0,178.5131,178.6092,178.3691,178.4459,12631.0
2022-02-08 13:40:00,185.81,185.94,185.75,185.86,8130.0,178.4459,178.5707,178.3883,178.4939,8130.0
2022-02-08 13:45:00,185.89,185.99,185.75,185.95,7201.0,178.5227,178.6188,178.3883,178.5803,7201.0
2022-02-08 13:50:00,185.92,185.98,185.84,185.94,3677.0,178.5515,178.6092,178.4747,178.5707,3677.0
2022-02-08 13:55:00,185.94,186.09,185.89,186.08,6714.0,178.5707,178.7148,178.5227,178.7052,6714.0
2022-02-08 14:00:00,186.14,186.18,185.92,186.17,11040.0,178.7628,178.8012,178.5515,178.7916,11040.0
2022-02-08 14:05:00,186.15,186.27,186.13,186.27,6104.0,178.7724,178.8877,178.7532,178.8877,6104.0
2022-02-08 14:10:00,186.23,186.28,185.91,185.97,8596.0,178.8492,178.8973,178.5419,178.5995,8596.0
2022-02-08 14:15:00,185.97,185.99,185.77,185.81,9748.0,178.5995,178.6188,178.4075,178.4459,9748.0
2022-02-08 14:20:00,185.74,185.75,185.26,185.35,14785.0,178.3787,178.3883,177.9177,178.0041,14785.0
2022-02-08 14:25:00,185.34,185.39,185.15,185.27,11460.0,177.9945,178.0425,177.812,177.9273,11460.0
2022-02-08 14:30:00,185.32,185.46,185.21,185.37,12890.0,177.9753,178.1098,177.8697,178.0233,12890.0
2022-02-08 14:35:00,185.41,185.5,185.1,185.13,14088.0,178.0617,178.1482,177.764,177.7928,14088.0
2022-02-08 14:40:00,185.13,185.23,184.93,184.99,15131.0,177.7928,177.8889,177.6008,177.6584,15131.0
2022-02-08 14:45:00,185.04,185.1,184.82,184.98,14807.0,177.7064,177.764,177.4951,177.6488,14807.0
2022-02-08 14:50:00,184.98,185.24,184.94,185.24,12870.0,177.6488,177.8985,177.6104,177.8985,12870.0
2022-02-08 14:55:00,185.21,185.27,185.04,185.11,13057.0,177.8697,177.9273,177.7064,177.7736,13057.0
2022-02-08 15:00:00,185.11,185.18,184.97,185.14,11591.0,177.7736,177.8409,177.6392,177.8024,11591.0
2022-02-08 15:05:00,185.11,185.31,185.06,185.31,10023.0,177.7736,177.9657,177.7256,177.9657,10023.0
2022-02-08 15:10:00,185.28,185.91,185.28,185.87,16017.0,177.9369,178.5419,177.9369,178.5035,16017.0
2022-02-08 15:15:00,185.9,186.17,185.85,186.03,22284.0,178.5323,178.7916,178.4843,178.6572,22284.0
2022-02-08 15:20:00,185.98,186.21,185.89,186.16,11375.0,178.6092,178.83,178.5227,178.782,11375.0
2022-02-08 15:25:00,186.17,186.21,185.99,186.12,10829.0,178.7916,178.83,178.6188,178.7436,10829.0
2022-02-08 15:30:00,186.18,186.67,186.12,186.41,17092.0,178.8012,179.2718,178.7436,179.0221,17092.0
2022-02-08 15:35:00,186.46,186.46,186.19,186.25,28164.0,179.0701,179.0701,178.8108,178.8685,28164.0
2022-02-08 15:40:00,186.26,186.43,186.07,186.11,18881.0,178.8781,179.0413,178.6956,178.734,18881.0
2022-02-08 15:45:00,186.08,186.21,185.9,186.11,29805.0,178.7052,178.83,178.5323,178.734,29805.0
2022-02-08 15:50:00,186.14,186.32,185.96,186.32,42106.0,178.7628,178.9357,178.5899,178.9357,42106.0
2022-02-08 15:55:00,186.33,186.66,186.04,186.52,126582.0,178.9453,179.2622,178.6668,179.1278,126582.0
2022-02-09 09:30:00,188.16,189.69,188.15,189.24,32536.0,180.7028,182.1721,180.6932,181.74,32536.0
2022-02-09 09:35:00,189.6,189.92,189.13,189.46,2254.0,182.0857,182.393,181.6343,181.9512,2254.0
2022-02-09 09:40:00,189.23,189.48,188.8,189.41,3075.0,181.7303,181.9704,181.3174,181.9032,3075.0
2022-02-09 09:45:00,189.39,189.96,189.39,189.93,4354.0,181.884,182.4314,181.884,182.4026,4354.0
2022-02-09 09:50:00,189.97,190.1,189.67,189.71,3973.0,182.441,182.5659,182.1529,182.1913,3973.0
2022-02-09 09:55:00,189.69,189.91,189.55,189.56,3736.0,182.1721,182.3834,182.0377,182.0473,3736.0
2022-02-09 10:00:00,189.56,190.05,189.56,189.74,3057.0,182.0473,182.5178,182.0473,182.2201,3057.0
2022-02-09 10:05:00,189.59,189.82,189.55,189.7,5550.0,182.0761,182.297,182.0377,182.1817,5550.0
2022-02-09 10:10:00,189.56,189.9,189.46,189.7,7147.0,182.0473,182.3738,181.9512,182.1817,7147.0
2022-02-09 10:15:00,189.68,190.37,189.68,189.85,8840.0,182.1625,182.8252,182.1625,182.3258,8840.0
2022-02-09 10:20:00,190.07,190.36,189.9,190.11,16455.0,182.5371,182.8156,182.3738,182.5755,16455.0
2022-02-09 10:25:00,190.11,190.56,190.11,190.38,2202.0,182.5755,183.0076,182.5755,182.8348,2202.0
2022-02-09 10:30:00,190.45,190.64,190.35,190.64,3248.0,182.902,183.0845,182.806,183.0845,3248.0
2022-02-09 10:35:00,190.49,190.71,190.41,190.46,10619.0,182.9404,183.1517,182.8636,182.9116,10619.0
2022-02-09 10:40:00,190.46,190.73,190.29,190.56,12938.0,182.9116,183.1709,182.7483,183.0076,12938.0
2022-02-09 10:45:00,190.63,190.63,190.16,190.36,9070.0,183.0749,183.0749,182.6235,182.8156,9070.0
2022-02-09 10:50:00,190.24,190.68,190.19,190.68,6184.0,182.7003,183.1229,182.6523,183.1229,6184.0
2022-02-09 10:55:00,190.65,190.83,190.52,190.73,7135.0,183.0941,183.2669,182.9692,183.1709,7135.0
2022-02-09 11:00:00,190.75,191.02,190.64,190.88,14098.0,183.1901,183.4494,183.0845,183.315,14098.0
2022-02-09 11:05:00,190.89,191.0,190.53,190.53,5531.0,183.3246,183.4302,182.9788,182.9788,5531.0
2022-02-09 11:10:00,190.53,190.7,190.34,190.56,14504.0,182.9788,183.1421,182.7964,183.0076,14504.0
2022-02-09 11:15:00,190.52,190.68,190.32,190.42,11397.0,182.9692,183.1229,182.7771,182.8732,11397.0
2022-02-09 11:20:00,190.43,190.51,190.26,190.33,5565.0,182.8828,182.9596,182.7195,182.7868,5565.0
2022-02-09 11:25:00,190.38,190.48,190.26,190.44,7424.0,182.8348,182.9308,182.7195,182.8924,7424.0
2022-02-09 11:30:00,190.37,190.4,190.12,190.15,4554.0,182.8252,182.854,182.5851,182.6139,4554.0
2022-02-09 11:35:00,190.15,190.26,190.11,190.21,8000.0,182.6139,182.7195,182.5755,182.6715,8000.0
2022-02-09 11:40:00,190.21,190.31,190.13,190.27,7196.0,182.6715,182.7675,182.5947,182.7291,7196.0
2022-02-09 11:45:00,190.27,190.51,190.26,190.44,9439.0,182.7291,182.9596,182.7195,182.8924,9439.0
2022-02-09 11:50:00,190.44,190.76,190.44,190.68,5254.0,182.8924,183.1997,182.8924,183.1229,5254.0
2022-02-09 11:55:00,190.59,190.62,190.51,190.59,2605.0,183.0364,183.0653,182.9596,183.0364,2605.0
2022-02-09 12:00:00,190.59,190.86,190.51,190.86,3750.0,183.0364,183.2957,182.9596,183.2957,3750.0
2022-02-09 12:05:00,190.86,190.95,190.72,190.91,5717.0,183.2957,183.3822,183.1613,183.3438,5717.0
2022-02-09 12:10:00,190.97,191.03,190.85,191.03,3688.0,183.4014,183.459,183.2861,183.459,3688.0
2022-02-09 12:15:00,190.94,191.05,190.83,191.0,3035.0,183.3726,183.4782,183.2669,183.4302,3035.0
2022-02-09 12:20:00,191.0,191.03,190.79,190.84,7758.0,183.4302,183.459,183.2285,183.2765,7758.0
2022-02-09 12:25:00,190.85,191.13,190.85,190.95,5761.0,183.2861,183.555,183.2861,183.3822,5761.0
2022-02-09 12:30:00,190.93,191.02,190.73,190.74,9879.0,183.363,183.4494,183.1709,183.1805,9879.0
2022-02-09 12:35:00,190.79,190.81,190.6,190.63,3705.0,183.2285,183.2477,183.0461,183.0749,3705.0
2022-02-09 12:40:00,190.65,190.71,190.49,190.67,4300.0,183.0941,183.1517,182.9404,183.1133,4300.0
2022-02-09 12:45:00,190.69,190.76,190.66,190.68,5002.0,183.1325,183.1997,183.1037,183.1229,5002.0
2022-02-09 12:50:00,190.62,190.73,190.56,190.64,4601.0,183.0653,183.1709,183.0076,183.0845,4601.0
2022-02-09 12:55:00,190.64,190.98,190.64,190.95,8251.0,183.0845,183.411,183.0845,183.3822,8251.0
2022-02-09 13:00:00,190.94,191.07,190.93,190.95,1500.0,183.3726,183.4974,183.363,183.3822,1500.0
2022-02-09 13:05:00,190.88,190.96,190.77,190.9,4983.0,183.315,183.3918,183.2093,183.3342,4983.0
2022-02-09 13:10:00,190.9,190.91,190.58,190.68,6338.0,183.3342,183.3438,183.0268,183.1229,6338.0
2022-02-09 13:15:00,190.6,190.66,190.4,190.45,3335.0,183.0461,183.1037,182.854,182.902,3335.0
2022-02-09 13:20:00,190.51,190.59,190.37,190.48,5950.0,182.9596,183.0364,182.8252,182.9308,5950.0
2022-02-09 13:25:00,190.5,190.67,190.45,190.63,52798.0,182.95,183.1133,182.902,183.0749,52798.0
2022-02-09 13:30:00,190.63,190.91,190.62,190.77,4322.0,183.0749,183.3438,183.0653,183.2093,4322.0
2022-02-09 13:35:00,190.81,190.82,190.57,190.57,1367.0,183.2477,183.2573,183.0172,183.0172,1367.0
2022-02-09 13:40:00,190.61,191.16,190.57,191.09,4253.0,183.0557,183.5839,183.0172,183.5166,4253.0
2022-02-09 13:45:00,191.04,191.08,190.94,190.96,5965.0,183.4686,183.507,183.3726,183.3918,5965.0
2022-02-09 13:50:00,190.88,190.96,190.87,190.87,1859.0,183.315,183.3918,183.3053,183.3053,1859.0
2022-02-09 13:55:00,190.84,190.92,190.7,190.7,2209.0,183.2765,183.3534,183.1421,183.1421,2209.0
2022-02-09 14:00:00,190.81,190.9,190.81,190.86,990.0,183.2477,183.3342,183.2477,183.2957,990.0
2022-02-09 14:05:00,190.91,191.08,190.79,191.08,4101.0,183.3438,183.507,183.2285,183.507,4101.0
2022-02-09 14:10:00,191.11,191.11,190.92,190.99,2703.0,183.5358,183.5358,183.3534,183.4206,2703.0
2022-02-09 14:15:00,191.0,191.21,190.93,191.21,1100.0,183.4302,183.6319,183.363,183.6319,1100.0
2022-02-09 14:20:00,191.13,191.16,190.95,191.07,4365.0,183.555,183.5839,183.3822,183.4974,4365.0
2022-02-09 14:25:00,190.98,191.14,190.86,190.93,1703.0,183.411,183.5646,183.2957,183.363,1703.0
2022-02-09 14:30:00,190.92,191.08,190.86,191.08,3860.0,183.3534,183.507,183.2957,183.507,3860.0
2022-02-09 14:35:00,191.09,191.25,190.99,191.25,4915.0,183.5166,183.6703,183.4206,183.6703,4915.0
2022-02-09 14:40:00,191.31,191.33,191.23,191.32,2257.0,183.7279,183.7471,183.6511,183.7375,2257.0
2022-02-09 14:45:00,191.37,191.37,191.09,191.09,4082.0,183.7855,183.7855,183.5166,183.5166,4082.0
2022-02-09 14:50:00,191.09,191.21,190.99,191.08,6989.0,183.5166,183.6319,183.4206,183.507,6989.0
2022-02-09 14:55:00,191.07,191.17,190.94,191.0,9597.0,183.4974,183.5935,183.3726,183.4302,9597.0
2022-02-09 15:00:00,190.96,190.97,190.77,190.92,8510.0,183.3918,183.4014,183.2093,183.3534,8510.0
2022-02-09 15:05:00,190.92,190.92,190.63,190.72,6428.0,183.3534,183.3534,183.0749,183.1613,6428.0
2022-02-09 15:10:00,190.69,190.79,190.51,190.61,9817.0,183.1325,183.2285,182.9596,183.0557,9817.0
2022-02-09 15:15:00,190.55,190.62,190.42,190.6,3355.0,182.998,183.0653,182.8732,183.0461,3355.0
2022-02-09 15:20:00,190.56,190.63,190.43,190.47,3896.0,183.0076,183.0749,182.8828,182.9212,3896.0
2022-02-09 15:25:00,190.46,190.59,190.3,190.59,7404.0,182.9116,183.0364,182.7579,183.0364,7404.0
2022-02-09 15:30:00,190.63,191.0,190.57,190.99,9276.0,183.0749,183.4302,183.0172,183.4206,9276.0
2022-02-09 15:35:00,191.05,191.39,191.02,191.09,8475.0,183.4782,183.8047,183.4494,183.5166,8475.0
2022-02-09 15:40:00,191.13,191.15,190.53,190.75,9248.0,183.555,183.5743,182.9788,183.1901,9248.0
2022-02-09 15:45:00,190.81,191.08,190.6,191.03,15729.0,183.2477,183.507,183.0461,183.459,15729.0
2022-02-09 15:50:00,191.13,191.35,190.99,191.24,15039.0,183.555,183.7663,183.4206,183.6607,15039.0
2022-02-09 15:55:00,191.17,191.44,190.92,191.44,54783.0,183.5935,183.8528,183.3534,183.8528,54783.0
2022-02-10 09:30:00,189.19,190.21,188.64,189.81,28821.0,181.6919,182.6715,181.1637,182.2874,28821.0
2022-02-10 09:35:00,190.01,190.16,189.42,189.94,2971.0,182.4794,182.6235,181.9128,182.4122,2971.0
2022-02-10 09:40:00,190.3,190.38,189.74,189.8,3900.0,182.7579,182.8348,182.2201,182.2778,3900.0
2022-02-10 09:45:00,190.08,190.14,189.45,189.7,4177.0,182.5467,182.6043,181.9416,182.1817,4177.0
2022-02-10 09:50:00,189.82,190.29,189.72,190.06,5643.0,182.297,182.7483,182.2009,182.5275,5643.0
2022-02-10 09:55:00,190.19,190.45,190.18,190.34,9417.0,182.6523,182.902,182.6427,182.7964,9417.0
2022-02-10 10:00:00,190.53,190.76,190.5,190.71,2631.0,182.9788,183.1997,182.95,183.1517,2631.0
2022-02-10 10:05:00,190.61,190.88,190.6,190.84,3129.0,183.0557,183.315,183.0461,183.2765,3129.0
2022-02-10 10:10:00,190.78,190.78,190.4,190.59,2042.0,183.2189,183.2189,182.854,183.0364,2042.0
2022-02-10 10:15:00,190.63,191.03,190.44,191.02,7550.0,183.0749,183.459,182.8924,183.4494,7550.0
2022-02-10 10:20:00,190.93,191.41,190.71,191.34,7478.0,183.363,183.8239,183.1517,183.7567,7478.0
2022-02-10 10:25:00,191.44,191.98,191.35,191.66,5380.0,183.8528,184.3714,183.7663,184.064,5380.0
2022-02-10 10:30:00,191.75,192.08,191.75,191.77,4574.0,184.1505,184.4674,184.1505,184.1697,4574.0
2022-02-10 10:35:00,191.63,192.24,191.62,192.24,2972.0,184.0352,184.6211,184.0256,184.6211,2972.0
2022-02-10 10:40:00,192.25,192.38,192.06,192.28,9065.0,184.6307,184.7555,184.4482,184.6595,9065.0
2022-02-10 10:45:00,192.22,192.26,191.8,192.01,4900.0,184.6018,184.6403,184.1985,184.4002,4900.0
2022-02-10 10:50:00,191.97,192.02,191.2,191.3,4909.0,184.3618,184.4098,183.6223,183.7183,4909.0
2022-02-10 10:55:00,191.27,191.27,190.92,191.04,6937.0,183.6895,183.6895,183.3534,183.4686,6937.0
2022-02-10 11:00:00,190.92,190.93,190.5,190.9,10104.0,183.3534,183.363,182.95,183.3342,10104.0
2022-02-10 11:05:00,190.89,191.3,190.8,191.3,5954.0,183.3246,183.7183,183.2381,183.7183,5954.0
2022-02-10 11:10:00,191.29,191.42,191.07,191.31,3419.0,183.7087,183.8336,183.4974,183.7279,3419.0
2022-02-10 11:15:00,191.33,191.75,191.31,191.33,11199.0,183.7471,184.1505,183.7279,183.7471,11199.0
2022-02-10 11:20:00,191.48,191.56,191.29,191.48,3710.0,183.8912,183.968,183.7087,183.8912,3710.0
2022-02-10 11:25:00,191.38,191.5,191.34,191.37,5278.0,183.7951,183.9104,183.7567,183.7855,5278.0
2022-02-10 11:30:00,191.39,191.56,191.24,191.4,4109.0,183.8047,183.968,183.6607,183.8143,4109.0
2022-02-10 11:35:00,191.35,191.54,191.19,191.19,5699.0,183.7663,183.9488,183.6127,183.6127,5699.0
2022-02-10 11:40:00,191.26,191.52,191.26,191.52,3764.0,183.6799,183.9296,183.6799,183.9296,3764.0
2022-02-10 11:45:00,191.76,192.0,191.72,191.91,2724.0,184.1601,184.3906,184.1217,184.3041,2724.0
2022-02-10 11:50:00,191.91,191.91,191.52,191.8,10400.0,184.3041,184.3041,183.9296,184.1985,10400.0
2022-02-10 11:55:00,191.81,191.84,191.56,191.56,2493.0,184.2081,184.2369,183.968,183.968,2493.0
2022-02-10 12:00:00,191.66,191.67,191.43,191.53,6525.0,184.064,184.0736,183.8432,183.9392,6525.0
2022-02-10 12:05:00,191.53,191.61,191.38,191.4,2567.0,183.9392,184.016,183.7951,183.8143,2567.0
2022-02-10 12:10:00,191.42,191.48,191.33,191.33,1682.0,183.8336,183.8912,183.7471,183.7471,1682.0
2022-02-10 12:15:00,191.32,191.33,191.17,191.29,3745.0,183.7375,183.7471,183.5935,183.7087,3745.0
2022-02-10 12:20:00,191.2,191.29,191.08,191.25,9709.0,183.6223,183.7087,183.507,183.6703,9709.0
2022-02-10 12:25:00,191.33,191.85,191.3,191.78,9128.0,183.7471,184.2465,183.7183,184.1793,9128.0
2022-02-10 12:30:00,191.8,192.0,191.76,191.83,5080.0,184.1985,184.3906,184.1601,184.2273,5080.0
2022-02-10 12:35:00,191.9,192.2,191.86,192.1,2760.0,184.2945,184.5826,184.2561,184.4866,2760.0
2022-02-10 12:40:00,192.1,192.15,191.94,191.98,5701.0,184.4866,184.5346,184.3329,184.3714,5701.0
2022-02-10 12:45:00,191.97,192.04,190.71,191.05,6908.0,184.3618,184.429,183.1517,183.4782,6908.0
2022-02-10 12:50:00,191.05,191.05,190.58,190.71,12773.0,183.4782,183.4782,183.0268,183.1517,12773.0
2022-02-10 12:55:00,190.6,190.7,190.28,190.58,9685.0,183.0461,183.1421,182.7387,183.0268,9685.0
2022-02-10 13:00:00,190.58,190.86,190.57,190.86,7943.0,183.0268,183.2957,183.0172,183.2957,7943.0
2022-02-10 13:05:00,190.94,191.22,190.81,191.05,7293.0,183.3726,183.6415,183.2477,183.4782,7293.0
2022-02-10 13:10:00,191.09,191.14,190.84,190.98,4841.0,183.5166,183.5646,183.2765,183.411,4841.0
2022-02-10 13:15:00,190.94,190.94,189.67,189.76,6506.0,183.3726,183.3726,182.1529,182.2393,6506.0
2022-02-10 13:20:00,190.06,190.07,189.82,189.82,2666.0,182.5275,182.5371,182.297,182.297,2666.0
2022-02-10 13:25:00,189.98,189.98,189.36,189.36,2552.0,182.4506,182.4506,181.8552,181.8552,2552.0
2022-02-10 13:30:00,189.46,189.58,189.05,189.06,5981.0,181.9512,182.0665,181.5575,181.5671,5981.0
2022-02-10 13:35:00,189.13,189.13,188.71,189.03,4287.0,181.6343,181.6343,181.231,181.5383,4287.0
2022-02-10 13:40:00,189.13,189.36,189.06,189.27,2228.0,181.6343,181.8552,181.5671,181.7688,2228.0
2022-02-10 13:45:00,189.19,189.29,189.06,189.07,2533.0,181.6919,181.788,181.5671,181.5767,2533.0
2022-02-10 13:50:00,189.13,189.17,188.98,189.06,1300.0,181.6343,181.6727,181.4903,181.5671,1300.0
2022-02-10 13:55:00,189.0,189.19,188.92,189.19,3318.0,181.5095,181.6919,181.4326,181.6919,3318.0
2022-02-10 14:00:00,189.12,189.24,188.82,188.82,5530.0,181.6247,181.74,181.3366,181.3366,5530.0
2022-02-10 14:05:00,188.74,188.78,188.53,188.6,1900.0,181.2598,181.2982,181.0581,181.1253,1900.0
2022-02-10 14:10:00,188.68,188.68,188.19,188.25,7539.0,181.2021,181.2021,180.7316,180.7892,7539.0
2022-02-10 14:15:00,188.17,188.17,187.68,187.78,9234.0,180.7124,180.7124,180.2418,180.3378,9234.0
2022-02-10 14:20:00,187.72,187.98,187.64,187.96,4355.0,180.2802,180.5299,180.2034,180.5107,4355.0
2022-02-10 14:25:00,188.05,188.34,188.05,188.25,3980.0,180.5971,180.8756,180.5971,180.7892,3980.0
2022-02-10 14:30:00,188.31,188.36,187.99,188.12,3741.0,180.8468,180.8948,180.5395,180.6643,3741.0
2022-02-10 14:35:00,188.18,188.44,188.1,188.32,3000.0,180.722,180.9717,180.6451,180.8564,3000.0
2022-02-10 14:40:00,188.27,188.4,188.11,188.22,19616.0,180.8084,180.9332,180.6547,180.7604,19616.0
2022-02-10 14:45:00,188.27,188.75,188.26,188.34,6704.0,180.8084,181.2694,180.7988,180.8756,6704.0
2022-02-10 14:50:00,188.34,188.35,187.64,187.67,7894.0,180.8756,180.8852,180.2034,180.2322,7894.0
2022-02-10 14:55:00,187.74,187.86,187.66,187.71,5611.0,180.2994,180.4146,180.2226,180.2706,5611.0
2022-02-10 15:00:00,187.78,187.86,187.56,187.65,4573.0,180.3378,180.4146,180.1265,180.213,4573.0
2022-02-10 15:05:00,187.78,187.89,187.7,187.89,5322.0,180.3378,180.4435,180.261,180.4435,5322.0
2022-02-10 15:10:00,187.89,188.24,187.85,188.13,5102.0,180.4435,180.7796,180.405,180.6739,5102.0
2022-02-10 15:15:00,188.09,188.33,187.88,187.95,7518.0,180.6355,180.866,180.4339,180.5011,7518.0
2022-02-10 15:20:00,187.99,188.05,187.64,187.79,3101.0,180.5395,180.5971,180.2034,180.3474,3101.0
2022-02-10 15:25:00,187.79,188.05,187.72,187.76,6972.0,180.3474,180.5971,180.2802,180.3186,6972.0
2022-02-10 15:30:00,187.67,187.68,187.15,187.19,5166.0,180.2322,180.2418,179.7328,179.7712,5166.0
2022-02-10 15:35:00,187.25,187.57,187.19,187.28,10982.0,179.8288,180.1361,179.7712,179.8576,10982.0
2022-02-10 15:40:00,187.39,187.48,187.01,187.15,9428.0,179.9633,180.0497,179.5983,179.7328,9428.0
2022-02-10 15:45:00,187.05,187.08,186.55,186.69,11029.0,179.6367,179.6656,179.1566,179.291,11029.0
2022-02-10 15:50:00,186.6,187.15,186.27,187.04,21253.0,179.2046,179.7328,178.8877,179.6271,21253.0
2022-02-10 15:55:00,187.04,187.65,187.04,187.32,36734.0,179.6271,180.213,179.6271,179.896,36734.0
2022-02-11 09:30:00,187.46,189.48,187.25,189.24,26670.0,180.0305,181.9704,179.8288,181.74,26670.0
2022-02-11 09:35:00,189.01,189.38,188.26,188.93,16441.0,181.5191,181.8744,180.7988,181.4422,16441.0
2022-02-11 09:40:00,188.91,188.91,188.1,188.18,3335.0,181.423,181.423,180.6451,180.722,3335.0
2022-02-11 09:45:00,188.55,189.25,188.55,188.58,5822.0,181.0773,181.7496,181.0773,181.1061,5822.0
2022-02-11 09:50:00,188.59,188.85,188.3,188.66,10851.0,181.1157,181.3654,180.8372,181.1829,10851.0
2022-02-11 09:55:00,188.59,188.88,188.05,188.2,6800.0,181.1157,181.3942,180.5971,180.7412,6800.0
2022-02-11 10:00:00,188.36,189.62,188.2,189.62,19776.0,180.8948,182.1049,180.7412,182.1049,19776.0
2022-02-11 10:05:00,189.62,189.66,189.06,189.06,17704.0,182.1049,182.1433,181.5671,181.5671,17704.0
2022-02-11 10:10:00,189.11,189.38,188.0,188.67,7341.0,181.6151,181.8744,180.5491,181.1925,7341.0
2022-02-11 10:15:00,188.56,188.79,188.26,188.79,7310.0,181.0869,181.3078,180.7988,181.3078,7310.0
2022-02-11 10:20:00,188.72,189.36,188.7,189.36,6315.0,181.2406,181.8552,181.2214,181.8552,6315.0
2022-02-11 10:25:00,189.23,189.84,189.2,189.34,11311.0,181.7303,182.3162,181.7015,181.836,11311.0
2022-02-11 10:30:00,189.41,189.79,189.06,189.17,5979.0,181.9032,182.2682,181.5671,181.6727,5979.0
2022-02-11 10:35:00,189.16,189.42,188.92,189.1,8142.0,181.6631,181.9128,181.4326,181.6055,8142.0
2022-02-11 10:40:00,188.99,189.06,188.8,188.88,7966.0,181.4999,181.5671,181.3174,181.3942,7966.0
2022-02-11 10:45:00,188.79,188.96,188.46,188.63,8959.0,181.3078,181.471,180.9909,181.1541,8959.0
2022-02-11 10:50:00,188.78,188.78,187.97,188.27,6959.0,181.2982,181.2982,180.5203,180.8084,6959.0
2022-02-11 10:55:00,188.28,188.76,188.27,188.31,6831.0,180.818,181.279,180.8084,180.8468,6831.0
2022-02-11 11:00:00,188.21,188.89,188.21,188.63,5549.0,180.7508,181.4038,180.7508,181.1541,5549.0
2022-02-11 11:05:00,188.63,188.74,188.19,188.26,3804.0,181.1541,181.2598,180.7316,180.7988,3804.0
2022-02-11 11:10:00,188.1,188.42,187.99,188.18,3081.0,180.6451,180.9524,180.5395,180.722,3081.0
2022-02-11 11:15:00,188.18,188.25,187.62,187.66,5428.0,180.722,180.7892,180.1842,180.2226,5428.0
2022-02-11 11:20:00,187.71,188.2,187.68,188.2,3041.0,180.2706,180.7412,180.2418,180.7412,3041.0
2022-02-11 11:25:00,188.09,188.35,187.95,188.08,6711.0,180.6355,180.8852,180.5011,180.6259,6711.0
2022-02-11 11:30:00,188.19,188.43,187.87,187.94,3977.0,180.7316,180.9621,180.4242,180.4915,3977.0
2022-02-11 11:35:00,187.99,188.01,187.51,187.72,5112.0,180.5395,180.5587,180.0785,180.2802,5112.0
2022-02-11 11:40:00,187.69,187.75,187.41,187.48,6127.0,180.2514,180.309,179.9825,180.0497,6127.0
2022-02-11 11:45:00,187.61,188.04,187.59,188.03,3978.0,180.1746,180.5875,180.1553,180.5779,3978.0
2022-02-11 11:50:00,187.87,188.05,187.79,188.02,3639.0,180.4242,180.5971,180.3474,180.5683,3639.0
2022-02-11 11:55:00,188.01,188.45,187.96,188.17,5576.0,180.5587,180.9813,180.5107,180.7124,5576.0
2022-02-11 12:00:00,188.07,188.32,187.97,188.14,6584.0,180.6163,180.8564,180.5203,180.6835,6584.0
2022-02-11 12:05:00,188.11,188.28,187.98,188.0,4886.0,180.6547,180.818,180.5299,180.5491,4886.0
2022-02-11 12:10:00,187.98,188.42,187.88,188.38,6897.0,180.5299,180.9524,180.4339,180.914,6897.0
2022-02-11 12:15:00,188.33,188.51,188.06,188.09,8236.0,180.866,181.0389,180.6067,180.6355,8236.0
2022-02-11 12:20:00,188.09,188.28,187.91,188.28,4357.0,180.6355,180.818,180.4627,180.818,4357.0
2022-02-11 12:25:00,188.13,188.42,188.0,188.39,5466.0,180.6739,180.9524,180.5491,180.9236,5466.0
2022-02-11 12:30:00,188.43,188.52,188.24,188.31,3078.0,180.9621,181.0485,180.7796,180.8468,3078.0
2022-02-11 12:35:00,188.36,188.55,188.08,188.08,2967.0,180.8948,181.0773,180.6259,180.6259,2967.0
2022-02-11 12:40:00,188.17,188.27,188.03,188.03,1250.0,180.7124,180.8084,180.5779,180.5779,1250.0
2022-02-11 12:45:00,188.06,188.11,187.98,188.06,6962.0,180.6067,180.6547,180.5299,180.6067,6962.0
2022-02-11 12:50:00,188.03,188.13,187.7,187.72,15007.0,180.5779,180.6739,180.261,180.2802,15007.0
2022-02-11 12:55:00,187.64,187.78,187.49,187.65,4811.0,180.2034,180.3378,180.0593,180.213,4811.0
2022-02-11 13:00:00,187.76,187.85,187.65,187.8,6897.0,180.3186,180.405,180.213,180.357,6897.0
2022-02-11 13:05:00,187.83,188.16,187.81,188.16,6541.0,180.3858,180.7028,180.3666,180.7028,6541.0
2022-02-11 13:10:00,188.1,188.1,187.66,187.66,2539.0,180.6451,180.6451,180.2226,180.2226,2539.0
2022-02-11 13:15:00,187.7,187.7,187.23,187.36,6390.0,180.261,180.261,179.8096,179.9345,6390.0
2022-02-11 13:20:00,187.36,187.87,187.36,187.87,8733.0,179.9345,180.4242,179.9345,180.4242,8733.0
2022-02-11 13:25:00,187.84,188.0,187.13,187.14,13394.0,180.3954,180.5491,179.7136,179.7232,13394.0
2022-02-11 13:30:00,187.21,187.29,186.88,187.06,6884.0,179.7904,179.8672,179.4735,179.6463,6884.0
2022-02-11 13:35:00,187.01,187.05,185.96,185.96,4886.0,179.5983,179.6367,178.5899,178.5899,4886.0
2022-02-11 13:40:00,185.91,186.14,185.5,185.87,8619.0,178.5419,178.7628,178.1482,178.5035,8619.0
2022-02-11 13:45:00,185.85,185.85,185.07,185.38,8902.0,178.4843,178.4843,177.7352,178.0329,8902.0
2022-02-11 13:50:00,185.37,185.38,184.75,185.06,24630.0,178.0233,178.0329,177.4279,177.7256,24630.0
2022-02-11 13:55:00,184.98,185.15,184.28,184.33,12306.0,177.6488,177.812,176.9765,177.0245,12306.0
2022-02-11 14:00:00,184.36,184.45,183.59,184.39,15052.0,177.0534,177.1398,176.3139,177.0822,15052.0
2022-02-11 14:05:00,184.45,185.18,184.21,184.71,5481.0,177.1398,177.8409,176.9093,177.3895,5481.0
2022-02-11 14:10:00,184.84,185.11,184.66,185.11,12864.0,177.5143,177.7736,177.3415,177.7736,12864.0
2022-02-11 14:15:00,185.17,185.69,185.14,185.51,7100.0,177.8313,178.3306,177.8024,178.1578,7100.0
2022-02-11 14:20:00,185.43,185.66,185.22,185.27,5107.0,178.081,178.3018,177.8793,177.9273,5107.0
2022-02-11 14:25:00,185.2,185.25,184.52,184.56,5878.0,177.8601,177.9081,177.207,177.2454,5878.0
2022-02-11 14:30:00,184.55,185.21,184.43,185.19,6981.0,177.2358,177.8697,177.1206,177.8505,6981.0
2022-02-11 14:35:00,185.11,185.11,184.76,184.85,4290.0,177.7736,177.7736,177.4375,177.5239,4290.0
2022-02-11 14:40:00,184.85,184.91,184.43,184.48,5257.0,177.5239,177.5816,177.1206,177.1686,5257.0
2022-02-11 14:45:00,184.57,184.58,184.13,184.25,3341.0,177.255,177.2646,176.8325,176.9477,3341.0
2022-02-11 14:50:00,184.14,184.17,183.54,183.8,3925.0,176.8421,176.8709,176.2659,176.5156,3925.0
2022-02-11 14:55:00,183.87,184.31,183.79,184.3,7650.0,176.5828,177.0053,176.5059,176.9957,7650.0
2022-02-11 15:00:00,184.35,185.16,184.2,184.97,7656.0,177.0438,177.8217,176.8997,177.6392,7656.0
2022-02-11 15:05:00,185.06,185.07,184.36,184.37,6870.0,177.7256,177.7352,177.0534,177.063,6870.0
2022-02-11 15:10:00,184.45,184.49,184.17,184.43,13077.0,177.1398,177.1782,176.8709,177.1206,13077.0
2022-02-11 15:15:00,184.52,184.72,184.17,184.29,11381.0,177.207,177.3991,176.8709,176.9861,11381.0
2022-02-11 15:20:00,184.25,184.39,184.1,184.22,5682.0,176.9477,177.0822,176.8037,176.9189,5682.0
2022-02-11 15:25:00,184.31,184.81,184.21,184.81,16738.0,177.0053,177.4855,176.9093,177.4855,16738.0
2022-02-11 15:30:00,184.83,184.99,184.34,184.87,20172.0,177.5047,177.6584,177.0341,177.5431,20172.0
2022-02-11 15:35:00,184.86,184.9,184.46,184.52,14644.0,177.5335,177.572,177.1494,177.207,14644.0
2022-02-11 15:40:00,184.53,184.54,183.68,184.14,18202.0,177.2166,177.2262,176.4003,176.8421,18202.0
2022-02-11 15:45:00,184.24,185.16,184.2,185.13,23593.0,176.9381,177.8217,176.8997,177.7928,23593.0
2022-02-11 15:50:00,185.22,185.26,184.42,184.53,35191.0,177.8793,177.9177,177.111,177.2166,35191.0
2022-02-11 15:55:00,184.57,185.3,184.28,184.29,110634.0,177.255,177.9561,176.9765,176.9861,110634.0
2022-02-14 09:30:00,184.32,185.15,183.93,184.06,31560.0,177.0149,177.812,176.6404,176.7652,31560.0
2022-02-14 09:35:00,184.05,184.36,183.87,184.04,35441.0,176.7556,177.0534,176.5828,176.746,35441.0
2022-02-14 09:40:00,184.02,184.38,183.86,183.96,30401.0,176.7268,177.0726,176.5732,176.6692,30401.0
2022-02-14 09:45:00,183.8,183.8,182.89,183.43,9797.0,176.5156,176.5156,175.6416,176.1602,9797.0
2022-02-14 09:50:00,183.32,184.08,183.32,183.95,3825.0,176.0546,176.7845,176.0546,176.6596,3825.0
2022-02-14 09:55:00,183.94,183.94,183.51,183.56,7768.0,176.65,176.65,176.237,176.2851,7768.0
2022-02-14 10:00:00,183.53,183.53,182.68,182.68,6706.0,176.2563,176.2563,175.4399,175.4399,6706.0
2022-02-14 10:05:00,182.68,183.17,182.47,182.77,7278.0,175.4399,175.9105,175.2383,175.5264,7278.0
2022-02-14 10:10:00,182.86,183.64,182.84,183.22,5984.0,175.6128,176.3619,175.5936,175.9585,5984.0
2022-02-14 10:15:00,183.03,183.03,182.36,182.68,4024.0,175.7761,175.7761,175.1326,175.4399,4024.0
2022-02-14 10:20:00,182.69,183.51,182.69,183.5,4734.0,175.4495,176.237,175.4495,176.2274,4734.0
2022-02-14 10:25:00,183.36,183.43,183.03,183.17,4800.0,176.093,176.1602,175.7761,175.9105,4800.0
2022-02-14 10:30:00,183.25,183.36,182.47,182.91,7634.0,175.9873,176.093,175.2383,175.6608,7634.0
2022-02-14 10:35:00,182.85,182.94,182.69,182.92,4840.0,175.6032,175.6896,175.4495,175.6704,4840.0
2022-02-14 10:40:00,182.78,183.05,182.78,182.98,4578.0,175.536,175.7953,175.536,175.7281,4578.0
2022-02-14 10:45:00,182.94,182.94,182.68,182.73,4197.0,175.6896,175.6896,175.4399,175.488,4197.0
2022-02-14 10:50:00,182.75,182.82,182.53,182.71,6511.0,175.5072,175.5744,175.2959,175.4688,6511.0
2022-02-14 10:55:00,182.72,183.09,182.43,182.43,7145.0,175.4784,175.8337,175.1998,175.1998,7145.0
2022-02-14 11:00:00,182.53,182.79,182.45,182.79,6819.0,175.2959,175.5456,175.2191,175.5456,6819.0
2022-02-14 11:05:00,182.79,183.0,182.52,182.96,5139.0,175.5456,175.7473,175.2863,175.7088,5139.0
2022-02-14 11:10:00,183.08,183.33,182.94,183.17,9970.0,175.8241,176.0642,175.6896,175.9105,9970.0
2022-02-14 11:15:00,183.18,183.43,183.12,183.12,7301.0,175.9201,176.1602,175.8625,175.8625,7301.0
2022-02-14 11:20:00,183.12,183.32,182.86,183.3,5180.0,175.8625,176.0546,175.6128,176.0354,5180.0
2022-02-14 11:25:00,183.2,183.47,183.07,183.44,26752.0,175.9393,176.1986,175.8145,176.1698,26752.0
2022-02-14 11:30:00,183.39,183.55,183.11,183.22,8105.0,176.1218,176.2755,175.8529,175.9585,8105.0
2022-02-14 11:35:00,183.34,183.35,182.8,182.86,4101.0,176.0738,176.0834,175.5552,175.6128,4101.0
2022-02-14 11:40:00,183.05,183.7,183.05,183.46,13054.0,175.7953,176.4195,175.7953,176.189,13054.0
2022-02-14 11:45:00,183.52,183.8,183.51,183.8,4968.0,176.2466,176.5156,176.237,176.5156,4968.0
2022-02-14 11:50:00,183.8,183.8,183.18,183.22,9914.0,176.5156,176.5156,175.9201,175.9585,9914.0
2022-02-14 11:55:00,183.25,183.33,183.12,183.28,6655.0,175.9873,176.0642,175.8625,176.0162,6655.0
2022-02-14 12:00:00,183.2,183.39,183.16,183.24,22462.0,175.9393,176.1218,175.9009,175.9777,22462.0
2022-02-14 12:05:00,183.16,183.24,183.01,183.05,10346.0,175.9009,175.9777,175.7569,175.7953,10346.0
2022-02-14 12:10:00,183.02,183.14,182.87,182.93,11694.0,175.7665,175.8817,175.6224,175.68,11694.0
2022-02-14 12:15:00,183.01,183.33,183.01,183.14,9161.0,175.7569,176.0642,175.7569,175.8817,9161.0
2022-02-14 12:20:00,183.2,183.7,183.17,183.7,3648.0,175.9393,176.4195,175.9105,176.4195,3648.0
2022-02-14 12:25:00,183.74,183.87,183.69,183.81,3618.0,176.4579,176.5828,176.4099,176.5252,3618.0
2022-02-14 12:30:00,183.84,183.93,183.75,183.79,11799.0,176.554,176.6404,176.4675,176.5059,11799.0
2022-02-14 12:35:00,183.82,183.84,183.75,183.81,2856.0,176.5348,176.554,176.4675,176.5252,2856.0
2022-02-14 12:40:00,183.87,184.09,183.87,184.0,10660.0,176.5828,176.7941,176.5828,176.7076,10660.0
2022-02-14 12:45:00,184.0,184.27,183.94,184.27,5737.0,176.7076,176.9669,176.65,176.9669,5737.0
2022-02-14 12:50:00,184.34,184.34,184.21,184.34,2251.0,177.0341,177.0341,176.9093,177.0341,2251.0
2022-02-14 12:55:00,184.35,184.36,184.21,184.25,7441.0,177.0438,177.0534,176.9093,176.9477,7441.0
2022-02-14 13:00:00,184.25,184.29,184.14,184.2,7890.0,176.9477,176.9861,176.8421,176.8997,7890.0
2022-02-14 13:05:00,184.25,184.31,184.05,184.06,4218.0,176.9477,177.0053,176.7556,176.7652,4218.0
2022-02-14 13:10:00,184.13,184.16,183.97,183.98,4007.0,176.8325,176.8613,176.6788,176.6884,4007.0
2022-02-14 13:15:00,183.99,184.0,183.9,183.94,2058.0,176.698,176.7076,176.6116,176.65,2058.0
2022-02-14 13:20:00,183.92,184.01,183.62,183.62,4319.0,176.6308,176.7172,176.3427,176.3427,4319.0
2022-02-14 13:25:00,183.65,183.75,183.47,183.49,4385.0,176.3715,176.4675,176.1986,176.2178,4385.0
2022-02-14 13:30:00,183.48,183.49,182.8,183.15,9601.0,176.2082,176.2178,175.5552,175.8913,9601.0
2022-02-14 13:35:00,183.09,183.39,183.09,183.25,6117.0,175.8337,176.1218,175.8337,175.9873,6117.0
2022-02-14 13:40:00,183.23,183.3,183.17,183.3,2523.0,175.9681,176.0354,175.9105,176.0354,2523.0
2022-02-14 13:45:00,183.32,183.38,182.86,182.93,4802.0,176.0546,176.1122,175.6128,175.68,4802.0
2022-02-14 13:50:00,182.89,182.89,182.33,182.33,5211.0,175.6416,175.6416,175.1038,175.1038,5211.0
2022-02-14 13:55:00,182.26,182.5,182.2,182.25,6099.0,175.0366,175.2671,174.979,175.027,6099.0
2022-02-14 14:00:00,182.28,182.39,182.07,182.12,9372.0,175.0558,175.1614,174.8541,174.9021,9372.0
2022-02-14 14:05:00,182.09,182.16,181.81,181.9,6138.0,174.8733,174.9405,174.6044,174.6909,6138.0
2022-02-14 14:10:00,181.71,182.26,181.71,182.25,7035.0,174.5084,175.0366,174.5084,175.027,7035.0
2022-02-14 14:15:00,182.28,182.37,182.04,182.33,5744.0,175.0558,175.1422,174.8253,175.1038,5744.0
2022-02-14 14:20:00,182.37,182.5,182.26,182.26,5237.0,175.1422,175.2671,175.0366,175.0366,5237.0
2022-02-14 14:25:00,182.37,183.37,182.22,183.13,8825.0,175.1422,176.1026,174.9982,175.8721,8825.0
2022-02-14 14:30:00,182.9,183.19,182.61,183.18,5205.0,175.6512,175.9297,175.3727,175.9201,5205.0
2022-02-14 14:35:00,183.26,183.27,182.95,183.03,3506.0,175.997,176.0066,175.6992,175.7761,3506.0
2022-02-14 14:40:00,183.02,183.32,183.01,183.13,3646.0,175.7665,176.0546,175.7569,175.8721,3646.0
2022-02-14 14:45:00,183.08,183.2,182.81,182.94,3293.0,175.8241,175.9393,175.5648,175.6896,3293.0
2022-02-14 14:50:00,183.01,183.54,183.01,183.36,7022.0,175.7569,176.2659,175.7569,176.093,7022.0
2022-02-14 14:55:00,183.3,183.61,183.21,183.5,7071.0,176.0354,176.3331,175.9489,176.2274,7071.0
2022-02-14 15:00:00,183.53,183.57,183.34,183.47,6222.0,176.2563,176.2947,176.0738,176.1986,6222.0
2022-02-14 15:05:00,183.4,183.61,183.07,183.51,9238.0,176.1314,176.3331,175.8145,176.237,9238.0
2022-02-14 15:10:00,183.44,183.69,183.28,183.63,7300.0,176.1698,176.4099,176.0162,176.3523,7300.0
2022-02-14 15:15:00,183.61,183.61,183.25,183.27,5843.0,176.3331,176.3331,175.9873,176.0066,5843.0
2022-02-14 15:20:00,183.23,183.76,183.1,183.67,9748.0,175.9681,176.4771,175.8433,176.3907,9748.0
2022-02-14 15:25:00,183.6,183.69,183.44,183.6,6242.0,176.3235,176.4099,176.1698,176.3235,6242.0
2022-02-14 15:30:00,183.58,184.08,183.49,184.08,11633.0,176.3043,176.7845,176.2178,176.7845,11633.0
2022-02-14 15:35:00,184.03,184.03,183.61,183.69,12148.0,176.7364,176.7364,176.3331,176.4099,12148.0
2022-02-14 15:40:00,183.73,183.73,183.35,183.67,22952.0,176.4483,176.4483,176.0834,176.3907,22952.0
2022-02-14 15:45:00,183.65,183.9,183.19,183.76,32707.0,176.3715,176.6116,175.9297,176.4771,32707.0
2022-02-14 15:50:00,183.75,183.82,183.06,183.32,31840.0,176.4675,176.5348,175.8049,176.0546,31840.0
2022-02-14 15:55:00,183.39,183.76,182.91,182.91,100773.0,176.1218,176.4771,175.6608,175.6608,100773.0
2022-02-15 09:30:00,182.48,185.71,181.98,182.68,73499.0,175.2479,178.3499,174.7677,175.4399,73499.0
2022-02-15 09:35:00,182.78,186.13,182.16,183.94,81072.0,175.536,178.7532,174.9405,176.65,81072.0
2022-02-15 09:40:00,184.25,185.98,183.9,185.29,46496.0,176.9477,178.6092,176.6116,177.9465,46496.0
2022-02-15 09:45:00,185.3,185.54,183.61,183.82,45911.0,177.9561,178.1866,176.3331,176.5348,45911.0
2022-02-15 09:50:00,183.91,184.36,182.74,183.45,26545.0,176.6212,177.0534,175.4976,176.1794,26545.0
2022-02-15 09:55:00,183.47,184.4,183.29,184.0,28753.0,176.1986,177.0918,176.0258,176.7076,28753.0
2022-02-15 10:00:00,184.0,184.43,183.59,184.1,23718.0,176.7076,177.1206,176.3139,176.8037,23718.0
2022-02-15 10:05:00,183.98,184.07,182.3,182.3,12343.0,176.6884,176.7749,175.075,175.075,12343.0
2022-02-15 10:10:00,182.52,182.63,181.66,182.02,23544.0,175.2863,175.3919,174.4604,174.8061,23544.0
2022-02-15 10:15:00,182.08,182.29,181.78,181.79,14543.0,174.8637,175.0654,174.5756,174.5852,14543.0
2022-02-15 10:20:00,181.92,182.6,181.51,182.27,11522.0,174.7101,175.3631,174.3163,175.0462,11522.0
2022-02-15 10:25:00,182.3,182.39,181.81,182.15,13305.0,175.075,175.1614,174.6044,174.9309,13305.0
2022-02-15 10:30:00,182.02,182.18,181.38,181.59,12505.0,174.8061,174.9598,174.1915,174.3931,12505.0
2022-02-15 10:35:00,181.65,182.97,181.64,182.97,11605.0,174.4508,175.7184,174.4412,175.7184,11605.0
2022-02-15 10:40:00,183.22,183.22,182.28,182.72,9443.0,175.9585,175.9585,175.0558,175.4784,9443.0
2022-02-15 10:45:00,182.7,183.36,182.69,183.14,20170.0,175.4591,176.093,175.4495,175.8817,20170.0
2022-02-15 10:50:00,183.27,183.66,182.95,183.25,17495.0,176.0066,176.3811,175.6992,175.9873,17495.0
2022-02-15 10:55:00,183.25,183.72,183.06,183.06,9925.0,175.9873,176.4387,175.8049,175.8049,9925.0
2022-02-15 11:00:00,183.06,183.66,183.06,183.51,7676.0,175.8049,176.3811,175.8049,176.237,7676.0
2022-02-15 11:05:00,183.59,183.82,183.04,183.42,13676.0,176.3139,176.5348,175.7857,176.1506,13676.0
2022-02-15 11:10:00,183.29,183.69,182.95,183.43,10016.0,176.0258,176.4099,175.6992,176.1602,10016.0
2022-02-15 11:15:00,183.49,183.55,182.85,183.04,15538.0,176.2178,176.2755,175.6032,175.7857,15538.0
2022-02-15 11:20:00,183.02,183.07,182.37,182.61,22855.0,175.7665,175.8145,175.1422,175.3727,22855.0
2022-02-15 11:25:00,182.72,182.72,182.26,182.61,23898.0,175.4784,175.4784,175.0366,175.3727,23898.0
2022-02-15 11:30:00,182.81,183.3,182.73,183.11,15464.0,175.5648,176.0354,175.488,175.8529,15464.0
2022-02-15 11:35:00,183.29,183.69,183.19,183.64,13227.0,176.0258,176.4099,175.9297,176.3619,13227.0
2022-02-15 11:40:00,183.52,183.6,183.26,183.39,10432.0,176.2466,176.3235,175.997,176.1218,10432.0
2022-02-15 11:45:00,183.53,183.53,182.92,183.12,23357.0,176.2563,176.2563,175.6704,175.8625,23357.0
2022-02-15 11:50:00,183.07,183.15,182.54,182.59,22935.0,175.8145,175.8913,175.3055,175.3535,22935.0
2022-02-15 11:55:00,182.63,182.9,182.57,182.85,9703.0,175.3919,175.6512,175.3343,175.6032,9703.0
2022-02-15 12:00:00,182.97,183.27,182.26,182.3,18511.0,175.7184,176.0066,175.0366,175.075,18511.0
2022-02-15 12:05:00,182.21,182.54,182.04,182.09,9617.0,174.9886,175.3055,174.8253,174.8733,9617.0
2022-02-15 12:10:00,182.13,182.45,181.96,181.98,7623.0,174.9117,175.2191,174.7485,174.7677,7623.0
2022-02-15 12:15:00,182.03,182.15,181.85,181.93,5925.0,174.8157,174.9309,174.6428,174.7197,5925.0
2022-02-15 12:20:00,181.99,182.35,181.92,182.35,5883.0,174.7773,175.123,174.7101,175.123,5883.0
2022-02-15 12:25:00,182.35,182.75,182.28,182.56,9949.0,175.123,175.5072,175.0558,175.3247,9949.0
2022-02-15 12:30:00,182.54,182.54,182.23,182.31,6588.0,175.3055,175.3055,175.0078,175.0846,6588.0
2022-02-15 12:35:00,182.36,182.83,182.36,182.72,6449.0,175.1326,175.584,175.1326,175.4784,6449.0
2022-02-15 12:40:00,182.68,182.85,182.68,182.85,4439.0,175.4399,175.6032,175.4399,175.6032,4439.0
2022-02-15 12:45:00,182.77,182.78,182.14,182.14,5101.0,175.5264,175.536,174.9213,174.9213,5101.0
2022-02-15 12:50:00,182.22,182.4,182.06,182.38,6564.0,174.9982,175.171,174.8445,175.1518,6564.0
2022-02-15 12:55:00,182.32,182.38,182.13,182.29,6347.0,175.0942,175.1518,174.9117,175.0654,6347.0
2022-02-15 13:00:00,182.28,182.4,182.1,182.36,8768.0,175.0558,175.171,174.8829,175.1326,8768.0
2022-02-15 13:05:00,182.49,182.51,182.31,182.41,5130.0,175.2575,175.2767,175.0846,175.1806,5130.0
2022-02-15 13:10:00,182.4,182.4,181.95,182.19,6616.0,175.171,175.171,174.7389,174.9694,6616.0
2022-02-15 13:15:00,182.2,182.28,182.0,182.23,4857.0,174.979,175.0558,174.7869,175.0078,4857.0
2022-02-15 13:20:00,182.28,182.91,182.25,182.81,9809.0,175.0558,175.6608,175.027,175.5648,9809.0
2022-02-15 13:25:00,182.94,183.22,182.87,183.22,9594.0,175.6896,175.9585,175.6224,175.9585,9594.0
2022-02-15 13:30:00,183.26,183.53,183.11,183.18,6992.0,175.997,176.2563,175.8529,175.9201,6992.0
2022-02-15 13:35:00,183.31,183.31,183.09,183.09,2697.0,176.045,176.045,175.8337,175.8337,2697.0
2022-02-15 13:40:00,183.14,183.32,183.08,183.09,8343.0,175.8817,176.0546,175.8241,175.8337,8343.0
2022-02-15 13:45:00,183.05,183.05,182.7,182.9,5936.0,175.7953,175.7953,175.4591,175.6512,5936.0
2022-02-15 13:50:00,182.89,182.94,182.61,182.75,6786.0,175.6416,175.6896,175.3727,175.5072,6786.0
2022-02-15 13:55:00,182.68,182.9,182.67,182.72,5637.0,175.4399,175.6512,175.4303,175.4784,5637.0
2022-02-15 14:00:00,182.64,182.75,182.45,182.69,8304.0,175.4015,175.5072,175.2191,175.4495,8304.0
2022-02-15 14:05:00,182.61,182.64,182.3,182.45,14400.0,175.3727,175.4015,175.075,175.2191,14400.0
2022-02-15 14:10:00,182.46,182.62,182.19,182.34,11093.0,175.2287,175.3823,174.9694,175.1134,11093.0
2022-02-15 14:15:00,182.38,182.38,181.86,182.02,5439.0,175.1518,175.1518,174.6524,174.8061,5439.0
2022-02-15 14:20:00,182.04,182.26,181.96,182.18,6196.0,174.8253,175.0366,174.7485,174.9598,6196.0
2022-02-15 14:25:00,182.19,182.56,182.18,182.42,9591.0,174.9694,175.3247,174.9598,175.1902,9591.0
2022-02-15 14:30:00,182.41,182.59,182.28,182.28,11752.0,175.1806,175.3535,175.0558,175.0558,11752.0
2022-02-15 14:35:00,182.38,182.83,182.36,182.78,9056.0,175.1518,175.584,175.1326,175.536,9056.0
2022-02-15 14:40:00,182.73,182.8,182.42,182.71,12432.0,175.488,175.5552,175.1902,175.4688,12432.0
2022-02-15 14:45:00,182.72,182.73,182.55,182.62,8810.0,175.4784,175.488,175.3151,175.3823,8810.0
2022-02-15 14:50:00,182.58,182.71,182.48,182.69,6551.0,175.3439,175.4688,175.2479,175.4495,6551.0
2022-02-15 14:55:00,182.67,183.06,182.67,183.06,12628.0,175.4303,175.8049,175.4303,175.8049,12628.0
2022-02-15 15:00:00,183.09,183.45,182.52,183.45,31622.0,175.8337,176.1794,175.2863,176.1794,31622.0
2022-02-15 15:05:00,183.48,183.5,183.16,183.28,9658.0,176.2082,176.2274,175.9009,176.0162,9658.0
2022-02-15 15:10:00,183.21,183.29,183.05,183.21,13054.0,175.9489,176.0258,175.7953,175.9489,13054.0
2022-02-15 15:15:00,183.21,183.27,183.09,183.25,10622.0,175.9489,176.0066,175.8337,175.9873,10622.0
2022-02-15 15:20:00,183.29,183.31,182.88,182.92,16403.0,176.0258,176.045,175.632,175.6704,16403.0
2022-02-15 15:25:00,182.91,182.96,182.66,182.66,8549.0,175.6608,175.7088,175.4207,175.4207,8549.0
2022-02-15 15:30:00,182.72,182.82,182.49,182.49,22027.0,175.4784,175.5744,175.2575,175.2575,22027.0
2022-02-15 15:35:00,182.53,182.57,182.13,182.4,16338.0,175.2959,175.3343,174.9117,175.171,16338.0
2022-02-15 15:40:00,182.38,182.7,182.07,182.58,19132.0,175.1518,175.4591,174.8541,175.3439,19132.0
2022-02-15 15:45:00,182.59,182.95,182.36,182.86,31129.0,175.3535,175.6992,175.1326,175.6128,31129.0
2022-02-15 15:50:00,182.86,183.47,182.86,183.09,52517.0,175.6128,176.1986,175.6128,175.8337,52517.0
2022-02-15 15:55:00,183.04,183.37,183.02,183.21,115526.0,175.7857,176.1026,175.7665,175.9489,115526.0
2022-02-16 09:30:00,183.69,184.5,183.69,184.07,20960.0,176.4099,177.1878,176.4099,176.7749,20960.0
2022-02-16 09:35:00,184.28,184.55,184.0,184.29,7383.0,176.9765,177.2358,176.7076,176.9861,7383.0
2022-02-16 09:40:00,184.27,184.34,183.34,183.35,6317.0,176.9669,177.0341,176.0738,176.0834,6317.0
2022-02-16 09:45:00,183.42,183.5,182.83,182.95,12567.0,176.1506,176.2274,175.584,175.6992,12567.0
2022-02-16 09:50:00,182.9,182.93,181.74,181.84,11883.0,175.6512,175.68,174.5372,174.6332,11883.0
2022-02-16 09:55:00,181.84,181.89,181.07,181.47,18020.0,174.6332,174.6812,173.8937,174.2779,18020.0
2022-02-16 10:00:00,181.34,181.68,181.25,181.45,11396.0,174.153,174.4796,174.0666,174.2587,11396.0
2022-02-16 10:05:00,181.67,181.86,181.56,181.75,11317.0,174.47,174.6524,174.3643,174.5468,11317.0
2022-02-16 10:10:00,181.75,182.29,181.75,182.07,16205.0,174.5468,175.0654,174.5468,174.8541,16205.0
2022-02-16 10:15:00,182.0,182.05,181.59,181.77,9877.0,174.7869,174.8349,174.3931,174.566,9877.0
2022-02-16 10:20:00,181.77,181.9,181.55,181.9,10062.0,174.566,174.6909,174.3547,174.6909,10062.0
2022-02-16 10:25:00,181.93,181.94,181.41,181.74,12541.0,174.7197,174.7293,174.2203,174.5372,12541.0
2022-02-16 10:30:00,181.79,181.86,181.61,181.61,24468.0,174.5852,174.6524,174.4123,174.4123,24468.0
2022-02-16 10:35:00,181.61,181.7,181.13,181.14,7310.0,174.4123,174.4988,173.9514,173.961,7310.0
2022-02-16 10:40:00,181.21,181.21,180.59,181.07,10000.0,174.0282,174.0282,173.4328,173.8937,10000.0
2022-02-16 10:45:00,180.98,181.46,180.88,181.46,5045.0,173.8073,174.2683,173.7113,174.2683,5045.0
2022-02-16 10:50:00,181.53,181.6,181.39,181.49,6472.0,174.3355,174.4027,174.2011,174.2971,6472.0
2022-02-16 10:55:00,181.58,181.76,181.47,181.58,7188.0,174.3835,174.5564,174.2779,174.3835,7188.0
2022-02-16 11:00:00,181.6,181.79,181.5,181.78,13427.0,174.4027,174.5852,174.3067,174.5756,13427.0
2022-02-16 11:05:00,181.78,182.31,181.53,182.31,25690.0,174.5756,175.0846,174.3355,175.0846,25690.0
2022-02-16 11:10:00,182.3,183.0,182.25,182.98,11099.0,175.075,175.7473,175.027,175.7281,11099.0
2022-02-16 11:15:00,182.99,183.19,182.83,182.98,10289.0,175.7377,175.9297,175.584,175.7281,10289.0
2022-02-16 11:20:00,182.91,183.03,182.84,182.85,3161.0,175.6608,175.7761,175.5936,175.6032,3161.0
2022-02-16 11:25:00,182.83,182.88,182.68,182.83,13563.0,175.584,175.632,175.4399,175.584,13563.0
2022-02-16 11:30:00,182.82,182.85,182.29,182.29,5311.0,175.5744,175.6032,175.0654,175.0654,5311.0
2022-02-16 11:35:00,182.34,182.46,182.32,182.36,6048.0,175.1134,175.2287,175.0942,175.1326,6048.0
2022-02-16 11:40:00,182.27,182.33,181.84,181.99,4610.0,175.0462,175.1038,174.6332,174.7773,4610.0
2022-02-16 11:45:00,181.99,182.2,181.94,182.05,5615.0,174.7773,174.979,174.7293,174.8349,5615.0
2022-02-16 11:50:00,182.04,182.18,182.0,182.17,6069.0,174.8253,174.9598,174.7869,174.9502,6069.0
2022-02-16 11:55:00,182.19,182.22,181.91,181.94,5381.0,174.9694,174.9982,174.7005,174.7293,5381.0
2022-02-16 12:00:00,181.92,181.92,181.67,181.78,3755.0,174.7101,174.7101,174.47,174.5756,3755.0
2022-02-16 12:05:00,181.83,182.11,181.8,181.86,6175.0,174.6236,174.8925,174.5948,174.6524,6175.0
2022-02-16 12:10:00,181.85,182.03,181.79,181.98,6600.0,174.6428,174.8157,174.5852,174.7677,6600.0
2022-02-16 12:15:00,182.0,182.0,181.85,181.92,2361.0,174.7869,174.7869,174.6428,174.7101,2361.0
2022-02-16 12:20:00,181.98,182.01,181.79,181.87,4254.0,174.7677,174.7965,174.5852,174.662,4254.0
2022-02-16 12:25:00,181.82,182.01,181.79,181.83,4052.0,174.614,174.7965,174.5852,174.6236,4052.0
2022-02-16 12:30:00,181.8,181.81,181.22,181.25,5648.0,174.5948,174.6044,174.0378,174.0666,5648.0
2022-02-16 12:35:00,181.16,181.22,181.0,181.06,4823.0,173.9802,174.0378,173.8265,173.8841,4823.0
2022-02-16 12:40:00,181.25,181.58,181.16,181.5,6277.0,174.0666,174.3835,173.9802,174.3067,6277.0
2022-02-16 12:45:00,181.55,181.84,181.52,181.84,5227.0,174.3547,174.6332,174.3259,174.6332,5227.0
2022-02-16 12:50:00,181.9,182.02,181.72,181.95,6020.0,174.6909,174.8061,174.518,174.7389,6020.0
2022-02-16 12:55:00,181.97,181.98,181.72,181.77,3071.0,174.7581,174.7677,174.518,174.566,3071.0
2022-02-16 13:00:00,181.83,181.87,181.53,181.6,7342.0,174.6236,174.662,174.3355,174.4027,7342.0
2022-02-16 13:05:00,181.61,181.74,181.53,181.6,4409.0,174.4123,174.5372,174.3355,174.4027,4409.0
2022-02-16 13:10:00,181.64,181.65,181.54,181.59,4847.0,174.4412,174.4508,174.3451,174.3931,4847.0
2022-02-16 13:15:00,181.63,181.65,181.38,181.39,4017.0,174.4316,174.4508,174.1915,174.2011,4017.0
2022-02-16 13:20:00,181.53,181.68,181.53,181.56,3317.0,174.3355,174.4796,174.3355,174.3643,3317.0
2022-02-16 13:25:00,181.62,181.62,181.34,181.5,3437.0,174.422,174.422,174.153,174.3067,3437.0
2022-02-16 13:30:00,181.42,181.46,181.21,181.21,4197.0,174.2299,174.2683,174.0282,174.0282,4197.0
2022-02-16 13:35:00,181.28,181.38,181.07,181.08,4079.0,174.0954,174.1915,173.8937,173.9034,4079.0
2022-02-16 13:40:00,181.03,181.06,180.94,180.97,4721.0,173.8553,173.8841,173.7689,173.7977,4721.0
2022-02-16 13:45:00,180.94,181.07,180.85,181.07,6868.0,173.7689,173.8937,173.6825,173.8937,6868.0
2022-02-16 13:50:00,181.04,181.31,181.04,181.09,5869.0,173.8649,174.1242,173.8649,173.913,5869.0
2022-02-16 13:55:00,181.07,181.1,180.82,180.97,11666.0,173.8937,173.9226,173.6537,173.7977,11666.0
2022-02-16 14:00:00,181.42,181.6,180.81,181.08,15042.0,174.2299,174.4027,173.6441,173.9034,15042.0
2022-02-16 14:05:00,181.12,181.69,180.88,181.43,7353.0,173.9418,174.4892,173.7113,174.2395,7353.0
2022-02-16 14:10:00,181.34,181.4,181.06,181.14,6110.0,174.153,174.2107,173.8841,173.961,6110.0
2022-02-16 14:15:00,181.06,181.55,181.06,181.53,7609.0,173.8841,174.3547,173.8841,174.3355,7609.0
2022-02-16 14:20:00,181.48,182.15,181.4,182.15,6025.0,174.2875,174.9309,174.2107,174.9309,6025.0
2022-02-16 14:25:00,182.11,182.2,181.93,182.02,9032.0,174.8925,174.979,174.7197,174.8061,9032.0
2022-02-16 14:30:00,182.08,182.15,181.67,181.72,9017.0,174.8637,174.9309,174.47,174.518,9017.0
2022-02-16 14:35:00,181.68,181.84,181.55,181.84,4470.0,174.4796,174.6332,174.3547,174.6332,4470.0
2022-02-16 14:40:00,181.79,181.84,181.57,181.63,8288.0,174.5852,174.6332,174.3739,174.4316,8288.0
2022-02-16 14:45:00,181.64,181.76,181.49,181.65,10303.0,174.4412,174.5564,174.2971,174.4508,10303.0
2022-02-16 14:50:00,181.62,181.96,181.62,181.82,4921.0,174.422,174.7485,174.422,174.614,4921.0
2022-02-16 14:55:00,181.87,182.21,181.82,182.21,6665.0,174.662,174.9886,174.614,174.9886,6665.0
2022-02-16 15:00:00,182.28,182.84,182.22,182.78,5626.0,175.0558,175.5936,174.9982,175.536,5626.0
2022-02-16 15:05:00,182.81,182.81,182.58,182.69,6039.0,175.5648,175.5648,175.3439,175.4495,6039.0
2022-02-16 15:10:00,182.69,182.75,182.55,182.64,6652.0,175.4495,175.5072,175.3151,175.4015,6652.0
2022-02-16 15:15:00,182.64,182.76,182.58,182.76,4814.0,175.4015,175.5168,175.3439,175.5168,4814.0
2022-02-16 15:20:00,182.75,182.81,182.51,182.59,9941.0,175.5072,175.5648,175.2767,175.3535,9941.0
2022-02-16 15:25:00,182.67,182.88,182.63,182.87,9295.0,175.4303,175.632,175.3919,175.6224,9295.0
2022-02-16 15:30:00,182.82,182.86,182.49,182.7,13385.0,175.5744,175.6128,175.2575,175.4591,13385.0
2022-02-16 15:35:00,182.69,182.93,182.58,182.89,10388.0,175.4495,175.68,175.3439,175.6416,10388.0
2022-02-16 15:40:00,182.9,182.98,182.71,182.74,12101.0,175.6512,175.7281,175.4688,175.4976,12101.0
2022-02-16 15:45:00,182.71,182.94,182.61,182.89,17878.0,175.4688,175.6896,175.3727,175.6416,17878.0
2022-02-16 15:50:00,182.92,183.24,182.8,182.8,27672.0,175.6704,175.9777,175.5552,175.5552,27672.0
2022-02-16 15:55:00,182.8,182.87,182.6,182.76,97751.0,175.5552,175.6224,175.3631,175.5168,97751.0
2022-02-17 09:30:00,180.5,182.66,179.64,179.89,34049.0,173.3463,175.4207,172.5204,172.7605,34049.0
2022-02-17 09:35:00,180.18,180.29,179.68,180.03,8059.0,173.039,173.1447,172.5588,172.895,8059.0
2022-02-17 09:40:00,180.21,180.21,179.14,179.28,15230.0,173.0678,173.0678,172.0402,172.1747,15230.0
2022-02-17 09:45:00,179.29,179.43,178.83,179.1,8534.0,172.1843,172.3187,171.7425,172.0018,8534.0
2022-02-17 09:50:00,178.96,178.96,178.39,178.4,6242.0,171.8674,171.8674,171.32,171.3296,6242.0
2022-02-17 09:55:00,178.45,178.85,178.39,178.68,3697.0,171.3776,171.7617,171.32,171.5985,3697.0
2022-02-17 10:00:00,178.4,179.07,178.4,179.0,7967.0,171.3296,171.973,171.3296,171.9058,7967.0
2022-02-17 10:05:00,179.0,179.93,179.0,179.69,11371.0,171.9058,172.7989,171.9058,172.5684,11371.0
2022-02-17 10:10:00,179.73,179.87,179.46,179.76,4521.0,172.6069,172.7413,172.3476,172.6357,4521.0
2022-02-17 10:15:00,179.67,179.71,179.22,179.25,6231.0,172.5492,172.5876,172.1171,172.1459,6231.0
2022-02-17 10:20:00,179.41,179.47,178.84,179.03,5922.0,172.2995,172.3572,171.7521,171.9346,5922.0
2022-02-17 10:25:00,179.05,179.19,178.86,178.96,6648.0,171.9538,172.0883,171.7713,171.8674,6648.0
2022-02-17 10:30:00,178.94,179.34,178.94,179.34,2758.0,171.8482,172.2323,171.8482,172.2323,2758.0
2022-02-17 10:35:00,179.32,179.43,179.22,179.43,4320.0,172.2131,172.3187,172.1171,172.3187,4320.0
2022-02-17 10:40:00,179.41,179.52,179.35,179.44,4028.0,172.2995,172.4052,172.2419,172.3283,4028.0
2022-02-17 10:45:00,179.41,179.7,179.31,179.47,13341.0,172.2995,172.578,172.2035,172.3572,13341.0
2022-02-17 10:50:00,179.46,179.7,179.24,179.7,8134.0,172.3476,172.578,172.1363,172.578,8134.0
2022-02-17 10:55:00,179.72,180.6,179.72,180.49,15398.0,172.5973,173.4424,172.5973,173.3367,15398.0
2022-02-17 11:00:00,180.43,180.44,180.18,180.38,3637.0,173.2791,173.2887,173.039,173.2311,3637.0
2022-02-17 11:05:00,180.37,180.77,180.37,180.59,6649.0,173.2215,173.6056,173.2215,173.4328,6649.0
2022-02-17 11:10:00,180.61,181.1,180.55,180.94,6803.0,173.452,173.9226,173.3944,173.7689,6803.0
2022-02-17 11:15:00,180.86,181.07,180.66,180.99,6433.0,173.6921,173.8937,173.5,173.8169,6433.0
2022-02-17 11:20:00,181.01,181.01,180.07,180.07,2295.0,173.8361,173.8361,172.9334,172.9334,2295.0
2022-02-17 11:25:00,180.18,180.53,180.17,180.19,4540.0,173.039,173.3751,173.0294,173.0486,4540.0
2022-02-17 11:30:00,180.19,180.43,180.09,180.09,4416.0,173.0486,173.2791,172.9526,172.9526,4416.0
2022-02-17 11:35:00,180.13,180.23,180.11,180.14,2851.0,172.991,173.087,172.9718,173.0006,2851.0
2022-02-17 11:40:00,180.03,180.33,179.96,180.32,2794.0,172.895,173.1831,172.8277,173.1735,2794.0
2022-02-17 11:45:00,180.43,180.76,180.42,180.71,1945.0,173.2791,173.596,173.2695,173.548,1945.0
2022-02-17 11:50:00,180.71,180.8,180.57,180.57,2725.0,173.548,173.6344,173.4136,173.4136,2725.0
2022-02-17 11:55:00,180.57,180.63,180.51,180.53,3120.0,173.4136,173.4712,173.3559,173.3751,3120.0
2022-02-17 12:00:00,180.46,180.65,180.18,180.65,6286.0,173.3079,173.4904,173.039,173.4904,6286.0
2022-02-17 12:05:00,180.63,180.66,180.42,180.43,5314.0,173.4712,173.5,173.2695,173.2791,5314.0
2022-02-17 12:10:00,180.46,180.63,180.45,180.63,2289.0,173.3079,173.4712,173.2983,173.4712,2289.0
2022-02-17 12:15:00,180.58,180.68,180.32,180.5,5281.0,173.4232,173.5192,173.1735,173.3463,5281.0
2022-02-17 12:20:00,180.57,180.58,180.49,180.5,3407.0,173.4136,173.4232,173.3367,173.3463,3407.0
2022-02-17 12:25:00,180.52,180.56,180.39,180.49,3750.0,173.3655,173.404,173.2407,173.3367,3750.0
2022-02-17 12:30:00,180.45,180.73,180.45,180.68,1637.0,173.2983,173.5672,173.2983,173.5192,1637.0
2022-02-17 12:35:00,180.72,180.79,180.7,180.78,2768.0,173.5576,173.6248,173.5384,173.6152,2768.0
2022-02-17 12:40:00,180.73,180.74,180.54,180.54,6956.0,173.5672,173.5768,173.3848,173.3848,6956.0
2022-02-17 12:45:00,180.5,180.58,180.28,180.43,5692.0,173.3463,173.4232,173.1351,173.2791,5692.0
2022-02-17 12:50:00,180.6,180.78,180.54,180.71,1543.0,173.4424,173.6152,173.3848,173.548,1543.0
2022-02-17 12:55:00,180.74,181.15,180.7,180.81,7960.0,173.5768,173.9706,173.5384,173.6441,7960.0
2022-02-17 13:00:00,180.79,180.91,180.79,180.87,1991.0,173.6248,173.7401,173.6248,173.7017,1991.0
2022-02-17 13:05:00,180.92,180.93,180.81,180.9,2505.0,173.7497,173.7593,173.6441,173.7305,2505.0
2022-02-17 13:10:00,180.89,180.9,180.67,180.9,2528.0,173.7209,173.7305,173.5096,173.7305,2528.0
2022-02-17 13:15:00,180.97,181.01,180.81,180.83,6513.0,173.7977,173.8361,173.6441,173.6633,6513.0
2022-02-17 13:20:00,180.88,180.89,180.81,180.85,1158.0,173.7113,173.7209,173.6441,173.6825,1158.0
2022-02-17 13:25:00,180.94,180.96,180.86,180.95,1900.0,173.7689,173.7881,173.6921,173.7785,1900.0
2022-02-17 13:30:00,180.88,181.23,180.88,181.23,5101.0,173.7113,174.0474,173.7113,174.0474,5101.0
2022-02-17 13:35:00,181.21,181.23,180.91,180.93,4435.0,174.0282,174.0474,173.7401,173.7593,4435.0
2022-02-17 13:40:00,180.9,180.9,180.81,180.86,6042.0,173.7305,173.7305,173.6441,173.6921,6042.0
2022-02-17 13:45:00,180.87,180.89,180.83,180.84,1575.0,173.7017,173.7209,173.6633,173.6729,1575.0
2022-02-17 13:50:00,180.85,181.02,180.83,180.95,3903.0,173.6825,173.8457,173.6633,173.7785,3903.0
2022-02-17 13:55:00,181.02,181.04,180.93,180.96,2689.0,173.8457,173.8649,173.7593,173.7881,2689.0
2022-02-17 14:00:00,180.95,180.95,180.85,180.87,1934.0,173.7785,173.7785,173.6825,173.7017,1934.0
2022-02-17 14:05:00,180.91,180.93,180.65,180.67,12698.0,173.7401,173.7593,173.4904,173.5096,12698.0
2022-02-17 14:10:00,180.56,180.69,180.53,180.69,1725.0,173.404,173.5288,173.3751,173.5288,1725.0
2022-02-17 14:15:00,180.72,180.72,180.57,180.66,4672.0,173.5576,173.5576,173.4136,173.5,4672.0
2022-02-17 14:20:00,180.66,180.66,180.04,180.07,9192.0,173.5,173.5,172.9046,172.9334,9192.0
2022-02-17 14:25:00,180.01,180.1,179.94,180.0,3766.0,172.8758,172.9622,172.8085,172.8662,3766.0
2022-02-17 14:30:00,180.02,180.05,179.5,179.56,10564.0,172.8854,172.9142,172.386,172.4436,10564.0
2022-02-17 14:35:00,179.56,179.61,179.26,179.4,9555.0,172.4436,172.4916,172.1555,172.2899,9555.0
2022-02-17 14:40:00,179.39,179.58,179.3,179.34,11736.0,172.2803,172.4628,172.1939,172.2323,11736.0
2022-02-17 14:45:00,179.36,179.52,179.31,179.44,5002.0,172.2515,172.4052,172.2035,172.3283,5002.0
2022-02-17 14:50:00,179.45,179.5,179.33,179.48,3528.0,172.338,172.386,172.2227,172.3668,3528.0
2022-02-17 14:55:00,179.52,179.52,179.09,179.09,9890.0,172.4052,172.4052,171.9922,171.9922,9890.0
2022-02-17 15:00:00,179.08,179.26,178.97,179.0,9111.0,171.9826,172.1555,171.877,171.9058,9111.0
2022-02-17 15:05:00,178.98,178.99,178.82,178.83,3916.0,171.8866,171.8962,171.7329,171.7425,3916.0
2022-02-17 15:10:00,178.73,178.78,178.48,178.49,4232.0,171.6465,171.6945,171.4064,171.416,4232.0
2022-02-17 15:15:00,178.46,178.62,178.42,178.61,6885.0,171.3872,171.5408,171.3488,171.5312,6885.0
2022-02-17 15:20:00,178.65,179.0,178.65,178.95,5994.0,171.5697,171.9058,171.5697,171.8578,5994.0
2022-02-17 15:25:00,178.99,179.21,178.92,179.02,8442.0,171.8962,172.1075,171.829,171.925,8442.0
2022-02-17 15:30:00,179.1,179.16,178.82,178.92,10283.0,172.0018,172.0594,171.7329,171.829,10283.0
2022-02-17 15:35:00,178.96,179.27,178.96,179.25,10679.0,171.8674,172.1651,171.8674,172.1459,10679.0
2022-02-17 15:40:00,179.21,179.24,178.99,179.03,10151.0,172.1075,172.1363,171.8962,171.9346,10151.0
2022-02-17 15:45:00,179.08,179.2,178.68,178.69,12185.0,171.9826,172.0979,171.5985,171.6081,12185.0
2022-02-17 15:50:00,178.74,178.93,178.38,178.74,24223.0,171.6561,171.8386,171.3104,171.6561,24223.0
2022-02-17 15:55:00,178.7,179.1,178.37,178.37,73295.0,171.6177,172.0018,171.3008,171.3008,73295.0
2022-02-18 09:30:00,178.68,180.27,178.68,179.98,47561.0,171.5985,173.1255,171.5985,172.8469,47561.0
2022-02-18 09:35:00,180.05,180.37,179.47,179.47,3930.0,172.9142,173.2215,172.3572,172.3572,3930.0
2022-02-18 09:40:00,179.33,179.33,178.42,178.42,5188.0,172.2227,172.2227,171.3488,171.3488,5188.0
2022-02-18 09:45:00,178.56,178.69,178.19,178.37,8139.0,171.4832,171.6081,171.1279,171.3008,8139.0
2022-02-18 09:50:00,178.4,178.4,178.0,178.32,16712.0,171.3296,171.3296,170.9454,171.2527,16712.0
2022-02-18 09:55:00,178.22,179.03,177.98,178.81,14678.0,171.1567,171.9346,170.9262,171.7233,14678.0
2022-02-18 10:00:00,178.87,178.87,178.1,178.1,11019.0,171.7809,171.7809,171.0415,171.0415,11019.0
2022-02-18 10:05:00,178.06,178.4,177.82,178.3,17118.0,171.003,171.3296,170.7726,171.2335,17118.0
2022-02-18 10:10:00,178.45,178.5,177.98,178.02,10767.0,171.3776,171.4256,170.9262,170.9646,10767.0
2022-02-18 10:15:00,178.06,178.3,177.73,178.29,15144.0,171.003,171.2335,170.6861,171.2239,15144.0
2022-02-18 10:20:00,178.23,178.23,177.79,177.8,11185.0,171.1663,171.1663,170.7437,170.7533,11185.0
2022-02-18 10:25:00,177.8,178.02,177.54,177.56,10688.0,170.7533,170.9646,170.5037,170.5229,10688.0
2022-02-18 10:30:00,177.61,177.63,177.01,177.31,6486.0,170.5709,170.5901,169.9947,170.2828,6486.0
2022-02-18 10:35:00,177.34,177.77,177.28,177.32,15630.0,170.3116,170.7245,170.254,170.2924,15630.0
2022-02-18 10:40:00,177.39,177.54,177.12,177.44,7255.0,170.3596,170.5037,170.1003,170.4076,7255.0
2022-02-18 10:45:00,177.46,177.63,177.28,177.29,11328.0,170.4268,170.5901,170.254,170.2636,11328.0
2022-02-18 10:50:00,177.41,177.97,177.41,177.9,7143.0,170.3788,170.9166,170.3788,170.8494,7143.0
2022-02-18 10:55:00,177.84,178.19,177.76,177.91,7150.0,170.7918,171.1279,170.7149,170.859,7150.0
2022-02-18 11:00:00,178.0,178.03,177.25,177.43,10436.0,170.9454,170.9742,170.2251,170.398,10436.0
2022-02-18 11:05:00,177.42,177.79,177.4,177.65,9478.0,170.3884,170.7437,170.3692,170.6093,9478.0
2022-02-18 11:10:00,177.64,177.96,177.46,177.96,7975.0,170.5997,170.907,170.4268,170.907,7975.0
2022-02-18 11:15:00,177.93,178.34,177.86,178.22,7901.0,170.8782,171.2719,170.811,171.1567,7901.0
2022-02-18 11:20:00,178.23,178.59,178.21,178.5,4772.0,171.1663,171.512,171.1471,171.4256,4772.0
2022-02-18 11:25:00,178.48,178.63,178.28,178.29,11189.0,171.4064,171.5505,171.2143,171.2239,11189.0
2022-02-18 11:30:00,178.31,178.73,178.31,178.42,13507.0,171.2431,171.6465,171.2431,171.3488,13507.0
2022-02-18 11:35:00,178.52,178.67,178.29,178.52,29474.0,171.4448,171.5889,171.2239,171.4448,29474.0
2022-02-18 11:40:00,178.47,178.58,178.23,178.23,4647.0,171.3968,171.5024,171.1663,171.1663,4647.0
2022-02-18 11:45:00,178.23,178.43,178.17,178.24,8230.0,171.1663,171.3584,171.1087,171.1759,8230.0
2022-02-18 11:50:00,178.17,178.18,177.85,177.99,7425.0,171.1087,171.1183,170.8014,170.9358,7425.0
2022-02-18 11:55:00,177.9,177.91,177.62,177.64,6941.0,170.8494,170.859,170.5805,170.5997,6941.0
2022-02-18 12:00:00,177.64,177.71,177.44,177.55,5743.0,170.5997,170.6669,170.4076,170.5133,5743.0
2022-02-18 12:05:00,177.55,177.85,177.43,177.85,8698.0,170.5133,170.8014,170.398,170.8014,8698.0
2022-02-18 12:10:00,177.96,178.01,177.8,177.83,6921.0,170.907,170.955,170.7533,170.7822,6921.0
2022-02-18 12:15:00,177.79,178.42,177.61,178.19,8191.0,170.7437,171.3488,170.5709,171.1279,8191.0
2022-02-18 12:20:00,178.27,178.34,178.05,178.24,7777.0,171.2047,171.2719,170.9934,171.1759,7777.0
2022-02-18 12:25:00,178.14,178.15,177.76,177.84,5568.0,171.0799,171.0895,170.7149,170.7918,5568.0
2022-02-18 12:30:00,177.73,178.11,177.43,177.78,10249.0,170.6861,171.0511,170.398,170.7341,10249.0
2022-02-18 12:35:00,177.74,177.88,177.3,177.38,6327.0,170.6957,170.8302,170.2732,170.35,6327.0
2022-02-18 12:40:00,177.38,177.86,177.31,177.69,5300.0,170.35,170.811,170.2828,170.6477,5300.0
2022-02-18 12:45:00,177.68,177.84,177.44,177.59,7764.0,170.6381,170.7918,170.4076,170.5517,7764.0
2022-02-18 12:50:00,177.62,177.63,177.31,177.34,7196.0,170.5805,170.5901,170.2828,170.3116,7196.0
2022-02-18 12:55:00,177.39,177.51,177.25,177.25,6316.0,170.3596,170.4748,170.2251,170.2251,6316.0
2022-02-18 13:00:00,177.28,177.43,177.21,177.3,7442.0,170.254,170.398,170.1867,170.2732,7442.0
2022-02-18 13:05:00,177.3,177.68,177.18,177.51,9261.0,170.2732,170.6381,170.1579,170.4748,9261.0
2022-02-18 13:10:00,177.46,177.55,177.33,177.44,6319.0,170.4268,170.5133,170.302,170.4076,6319.0
2022-02-18 13:15:00,177.49,178.18,177.4,177.76,35545.0,170.4556,171.1183,170.3692,170.7149,35545.0
2022-02-18 13:20:00,177.77,177.96,177.63,177.94,7531.0,170.7245,170.907,170.5901,170.8878,7531.0
2022-02-18 13:25:00,178.0,178.0,177.53,177.53,5783.0,170.9454,170.9454,170.494,170.494,5783.0
2022-02-18 13:30:00,177.56,177.65,177.33,177.63,4536.0,170.5229,170.6093,170.302,170.5901,4536.0
2022-02-18 13:35:00,177.56,177.94,177.49,177.94,4912.0,170.5229,170.8878,170.4556,170.8878,4912.0
2022-02-18 13:40:00,178.03,178.04,177.81,177.99,3347.0,170.9742,170.9838,170.763,170.9358,3347.0
2022-02-18 13:45:00,178.02,178.49,178.01,178.32,2939.0,170.9646,171.416,170.955,171.2527,2939.0
2022-02-18 13:50:00,178.27,178.48,178.23,178.48,4198.0,171.2047,171.4064,171.1663,171.4064,4198.0
2022-02-18 13:55:00,178.42,178.63,178.35,178.61,4206.0,171.3488,171.5505,171.2815,171.5312,4206.0
2022-02-18 14:00:00,178.56,178.93,178.56,178.81,3853.0,171.4832,171.8386,171.4832,171.7233,3853.0
2022-02-18 14:05:00,178.83,178.83,178.57,178.69,4070.0,171.7425,171.7425,171.4928,171.6081,4070.0
2022-02-18 14:10:00,178.62,178.83,178.62,178.82,4556.0,171.5408,171.7425,171.5408,171.7329,4556.0
2022-02-18 14:15:00,178.86,179.36,178.86,179.3,4794.0,171.7713,172.2515,171.7713,172.1939,4794.0
2022-02-18 14:20:00,179.36,179.89,179.32,179.89,6616.0,172.2515,172.7605,172.2131,172.7605,6616.0
2022-02-18 14:25:00,179.86,180.04,179.72,179.83,7929.0,172.7317,172.9046,172.5973,172.7029,7929.0
2022-02-18 14:30:00,179.86,180.05,179.77,179.83,4297.0,172.7317,172.9142,172.6453,172.7029,4297.0
2022-02-18 14:35:00,179.73,179.78,179.42,179.49,6918.0,172.6069,172.6549,172.3091,172.3764,6918.0
2022-02-18 14:40:00,179.35,179.6,179.25,179.45,3241.0,172.2419,172.482,172.1459,172.338,3241.0
2022-02-18 14:45:00,179.34,179.45,179.25,179.35,3865.0,172.2323,172.338,172.1459,172.2419,3865.0
2022-02-18 14:50:00,179.18,179.76,179.02,179.76,6481.0,172.0787,172.6357,171.925,172.6357,6481.0
2022-02-18 14:55:00,179.8,179.91,179.68,179.9,5984.0,172.6741,172.7797,172.5588,172.7701,5984.0
2022-02-18 15:00:00,179.83,179.97,179.5,179.63,9507.0,172.7029,172.8373,172.386,172.5108,9507.0
2022-02-18 15:05:00,179.64,179.72,179.27,179.51,8928.0,172.5204,172.5973,172.1651,172.3956,8928.0
2022-02-18 15:10:00,179.52,179.84,179.19,179.33,7918.0,172.4052,172.7125,172.0883,172.2227,7918.0
2022-02-18 15:15:00,179.25,179.38,179.09,179.14,9666.0,172.1459,172.2707,171.9922,172.0402,9666.0
2022-02-18 15:20:00,179.15,179.29,179.05,179.1,8028.0,172.0498,172.1843,171.9538,172.0018,8028.0
2022-02-18 15:25:00,179.1,179.13,178.73,178.74,9754.0,172.0018,172.0306,171.6465,171.6561,9754.0
2022-02-18 15:30:00,178.74,178.74,178.2,178.36,9423.0,171.6561,171.6561,171.1375,171.2912,9423.0
2022-02-18 15:35:00,178.38,178.59,178.28,178.56,11143.0,171.3104,171.512,171.2143,171.4832,11143.0
2022-02-18 15:40:00,178.52,179.18,178.46,179.18,9269.0,171.4448,172.0787,171.3872,172.0787,9269.0
2022-02-18 15:45:00,179.19,179.38,178.73,178.95,21613.0,172.0883,172.2707,171.6465,171.8578,21613.0
2022-02-18 15:50:00,178.74,178.97,178.34,178.52,19800.0,171.6561,171.877,171.2719,171.4448,19800.0
2022-02-18 15:55:00,178.56,178.73,178.41,178.72,58000.0,171.4832,171.6465,171.3392,171.6369,58000.0
2022-02-22 09:30:00,178.39,178.99,176.33,176.87,39767.0,171.32,171.8962,169.3416,169.8602,39767.0
2022-02-22 09:35:00,177.12,177.4,176.24,176.68,10618.0,170.1003,170.3692,169.2552,169.6777,10618.0
2022-02-22 09:40:00,176.83,177.47,176.8,177.32,9838.0,169.8218,170.4364,169.793,170.2924,9838.0
2022-02-22 09:45:00,176.94,178.49,176.94,178.49,5653.0,169.9274,171.416,169.9274,171.416,5653.0
2022-02-22 09:50:00,178.37,178.97,178.37,178.97,10663.0,171.3008,171.877,171.3008,171.877,10663.0
2022-02-22 09:55:00,179.07,179.13,177.95,178.24,8885.0,171.973,172.0306,170.8974,171.1759,8885.0
2022-02-22 10:00:00,178.35,178.51,177.85,178.44,6195.0,171.2815,171.4352,170.8014,171.368,6195.0
2022-02-22 10:05:00,178.49,178.74,178.01,178.14,7860.0,171.416,171.6561,170.955,171.0799,7860.0
2022-02-22 10:10:00,178.09,178.57,177.77,178.38,5799.0,171.0319,171.4928,170.7245,171.3104,5799.0
2022-02-22 10:15:00,178.35,178.77,178.3,178.31,3238.0,171.2815,171.6849,171.2335,171.2431,3238.0
2022-02-22 10:20:00,178.23,178.65,178.23,178.44,6358.0,171.1663,171.5697,171.1663,171.368,6358.0
2022-02-22 10:25:00,178.27,178.5,178.16,178.48,3799.0,171.2047,171.4256,171.0991,171.4064,3799.0
2022-02-22 10:30:00,178.55,178.64,177.75,177.82,8153.0,171.4736,171.5601,170.7053,170.7726,8153.0
2022-02-22 10:35:00,177.74,177.97,177.56,177.63,4973.0,170.6957,170.9166,170.5229,170.5901,4973.0
2022-02-22 10:40:00,177.63,177.94,177.58,177.84,4375.0,170.5901,170.8878,170.5421,170.7918,4375.0
2022-02-22 10:45:00,177.78,177.88,177.04,177.04,9401.0,170.7341,170.8302,170.0235,170.0235,9401.0
2022-02-22 10:50:00,177.05,177.07,176.5,177.0,5398.0,170.0331,170.0523,169.5049,169.9851,5398.0
2022-02-22 10:55:00,176.93,176.93,175.92,175.93,15032.0,169.9178,169.9178,168.9479,168.9575,15032.0
2022-02-22 11:00:00,175.9,176.58,175.87,176.36,10906.0,168.9286,169.5817,168.8998,169.3704,10906.0
2022-02-22 11:05:00,176.37,176.55,176.04,176.51,7924.0,169.38,169.5529,169.0631,169.5145,7924.0
2022-02-22 11:10:00,176.5,176.72,176.39,176.53,6123.0,169.5049,169.7161,169.3992,169.5337,6123.0
2022-02-22 11:15:00,176.6,176.77,176.37,176.55,6861.0,169.6009,169.7642,169.38,169.5529,6861.0
2022-02-22 11:20:00,176.53,176.87,176.38,176.81,5418.0,169.5337,169.8602,169.3896,169.8026,5418.0
2022-02-22 11:25:00,176.8,177.36,176.6,176.64,13593.0,169.793,170.3308,169.6009,169.6393,13593.0
2022-02-22 11:30:00,176.63,176.99,176.57,176.98,10197.0,169.6297,169.9754,169.5721,169.9658,10197.0
2022-02-22 11:35:00,176.99,177.02,176.6,176.77,5550.0,169.9754,170.0043,169.6009,169.7642,5550.0
2022-02-22 11:40:00,176.73,177.17,176.66,177.09,4972.0,169.7258,170.1483,169.6585,170.0715,4972.0
2022-02-22 11:45:00,177.08,177.29,177.04,177.29,4463.0,170.0619,170.2636,170.0235,170.2636,4463.0
2022-02-22 11:50:00,177.41,177.41,176.73,176.73,6097.0,170.3788,170.3788,169.7258,169.7258,6097.0
2022-02-22 11:55:00,176.6,176.78,176.47,176.75,6983.0,169.6009,169.7738,169.4761,169.745,6983.0
2022-02-22 12:00:00,176.78,177.42,176.74,177.07,11657.0,169.7738,170.3884,169.7354,170.0523,11657.0
2022-02-22 12:05:00,177.01,177.19,177.01,177.07,5689.0,169.9947,170.1675,169.9947,170.0523,5689.0
2022-02-22 12:10:00,177.15,177.19,176.89,176.98,7848.0,170.1291,170.1675,169.8794,169.9658,7848.0
2022-02-22 12:15:00,176.94,177.0,176.59,176.72,7182.0,169.9274,169.9851,169.5913,169.7161,7182.0
2022-02-22 12:20:00,176.76,176.97,176.62,176.67,4836.0,169.7546,169.9562,169.6201,169.6681,4836.0
2022-02-22 12:25:00,176.61,176.64,176.46,176.52,3093.0,169.6105,169.6393,169.4665,169.5241,3093.0
2022-02-22 12:30:00,176.52,176.53,176.06,176.07,5016.0,169.5241,169.5337,169.0823,169.0919,5016.0
2022-02-22 12:35:00,176.12,176.45,176.12,176.42,6973.0,169.1399,169.4569,169.1399,169.428,6973.0
2022-02-22 12:40:00,176.44,176.69,176.36,176.58,3484.0,169.4472,169.6873,169.3704,169.5817,3484.0
2022-02-22 12:45:00,176.57,176.63,176.23,176.23,4491.0,169.5721,169.6297,169.2456,169.2456,4491.0
2022-02-22 12:50:00,176.29,176.64,176.29,176.39,3448.0,169.3032,169.6393,169.3032,169.3992,3448.0
2022-02-22 12:55:00,176.37,176.44,176.3,176.4,3217.0,169.38,169.4472,169.3128,169.4088,3217.0
2022-02-22 13:00:00,176.47,176.58,176.24,176.36,12677.0,169.4761,169.5817,169.2552,169.3704,12677.0
2022-02-22 13:05:00,176.4,176.65,176.4,176.62,2913.0,169.4088,169.6489,169.4088,169.6201,2913.0
2022-02-22 13:10:00,176.68,176.79,176.56,176.7,1905.0,169.6777,169.7834,169.5625,169.6969,1905.0
2022-02-22 13:15:00,176.56,176.56,175.78,175.78,6961.0,169.5625,169.5625,168.8134,168.8134,6961.0
2022-02-22 13:20:00,175.74,175.8,175.36,175.72,23729.0,168.775,168.8326,168.41,168.7558,23729.0
2022-02-22 13:25:00,175.77,175.88,175.63,175.87,12560.0,168.8038,168.9094,168.6693,168.8998,12560.0
2022-02-22 13:30:00,175.82,176.23,175.68,176.17,6454.0,168.8518,169.2456,168.7174,169.1879,6454.0
2022-02-22 13:35:00,176.08,176.11,175.84,175.9,4775.0,169.1015,169.1303,168.871,168.9286,4775.0
2022-02-22 13:40:00,175.94,176.06,175.76,175.89,5520.0,168.9671,169.0823,168.7942,168.919,5520.0
2022-02-22 13:45:00,175.8,175.8,175.53,175.55,12725.0,168.8326,168.8326,168.5733,168.5925,12725.0
2022-02-22 13:50:00,175.53,175.56,175.24,175.25,6409.0,168.5733,168.6021,168.2948,168.3044,6409.0
2022-02-22 13:55:00,175.25,175.48,175.21,175.44,4669.0,168.3044,168.5253,168.266,168.4869,4669.0
2022-02-22 14:00:00,175.42,175.42,175.22,175.25,4467.0,168.4677,168.4677,168.2756,168.3044,4467.0
2022-02-22 14:05:00,175.24,175.24,174.94,174.95,5070.0,168.2948,168.2948,168.0067,168.0163,5070.0
2022-02-22 14:10:00,174.92,175.32,174.85,175.31,13557.0,167.9875,168.3716,167.9203,168.362,13557.0
2022-02-22 14:15:00,175.23,175.45,175.15,175.45,5681.0,168.2852,168.4965,168.2084,168.4965,5681.0
2022-02-22 14:20:00,175.53,175.62,175.0,175.21,6762.0,168.5733,168.6597,168.0643,168.266,6762.0
2022-02-22 14:25:00,175.24,175.79,175.23,175.65,7912.0,168.2948,168.823,168.2852,168.6886,7912.0
2022-02-22 14:30:00,175.53,175.98,175.44,175.77,5310.0,168.5733,169.0055,168.4869,168.8038,5310.0
2022-02-22 14:35:00,175.78,175.95,175.63,175.7,4263.0,168.8134,168.9767,168.6693,168.7366,4263.0
2022-02-22 14:40:00,175.78,176.08,175.63,175.72,4727.0,168.8134,169.1015,168.6693,168.7558,4727.0
2022-02-22 14:45:00,175.79,176.65,175.6,176.65,7170.0,168.823,169.6489,168.6405,169.6489,7170.0
2022-02-22 14:50:00,176.69,177.03,176.61,176.87,11435.0,169.6873,170.0139,169.6105,169.8602,11435.0
2022-02-22 14:55:00,176.87,177.1,176.82,176.82,7986.0,169.8602,170.0811,169.8122,169.8122,7986.0
2022-02-22 15:00:00,176.94,177.56,176.84,177.49,9530.0,169.9274,170.5229,169.8314,170.4556,9530.0
2022-02-22 15:05:00,177.6,177.66,177.17,177.17,8610.0,170.5613,170.6189,170.1483,170.1483,8610.0
2022-02-22 15:10:00,177.25,177.63,177.25,177.34,10983.0,170.2251,170.5901,170.2251,170.3116,10983.0
2022-02-22 15:15:00,177.57,177.7,177.37,177.47,8799.0,170.5325,170.6573,170.3404,170.4364,8799.0
2022-02-22 15:20:00,177.44,177.58,176.95,177.06,9329.0,170.4076,170.5421,169.937,170.0427,9329.0
2022-02-22 15:25:00,177.0,177.76,177.0,177.43,13445.0,169.9851,170.7149,169.9851,170.398,13445.0
2022-02-22 15:30:00,177.36,177.42,177.08,177.13,17391.0,170.3308,170.3884,170.0619,170.1099,17391.0
2022-02-22 15:35:00,177.26,177.27,176.98,177.05,15819.0,170.2347,170.2444,169.9658,170.0331,15819.0
2022-02-22 15:40:00,177.18,177.23,176.34,176.44,17262.0,170.1579,170.2059,169.3512,169.4472,17262.0
2022-02-22 15:45:00,176.45,176.5,176.2,176.28,20639.0,169.4569,169.5049,169.2168,169.2936,20639.0
2022-02-22 15:50:00,175.86,176.1,175.71,175.74,28811.0,168.8902,169.1207,168.7462,168.775,28811.0
2022-02-22 15:55:00,175.78,176.76,175.78,176.74,89538.0,168.8134,169.7546,168.8134,169.7354,89538.0
2022-02-23 09:30:00,177.99,178.4,177.38,178.0,27041.0,170.9358,171.3296,170.35,170.9454,27041.0
2022-02-23 09:35:00,177.95,178.29,177.93,178.28,7450.0,170.8974,171.2239,170.8782,171.2143,7450.0
2022-02-23 09:40:00,178.32,178.36,177.86,177.92,8863.0,171.2527,171.2912,170.811,170.8686,8863.0
2022-02-23 09:45:00,177.91,178.25,177.88,177.88,5826.0,170.859,171.1855,170.8302,170.8302,5826.0
2022-02-23 09:50:00,177.61,177.62,177.37,177.42,5130.0,170.5709,170.5805,170.3404,170.3884,5130.0
2022-02-23 09:55:00,177.29,177.84,177.26,177.43,5311.0,170.2636,170.7918,170.2347,170.398,5311.0
2022-02-23 10:00:00,177.31,177.5,177.09,177.48,5958.0,170.2828,170.4652,170.0715,170.446,5958.0
2022-02-23 10:05:00,177.6,177.7,177.21,177.21,3514.0,170.5613,170.6573,170.1867,170.1867,3514.0
2022-02-23 10:10:00,177.32,177.53,176.93,177.3,5700.0,170.2924,170.494,169.9178,170.2732,5700.0
2022-02-23 10:15:00,177.22,177.3,176.82,177.0,4416.0,170.1963,170.2732,169.8122,169.9851,4416.0
2022-02-23 10:20:00,176.92,177.26,176.45,176.48,12268.0,169.9082,170.2347,169.4569,169.4857,12268.0
2022-02-23 10:25:00,176.5,176.65,176.15,176.22,2978.0,169.5049,169.6489,169.1687,169.236,2978.0
2022-02-23 10:30:00,175.98,176.63,175.89,176.45,4606.0,169.0055,169.6297,168.919,169.4569,4606.0
2022-02-23 10:35:00,176.43,176.82,176.43,176.45,3904.0,169.4376,169.8122,169.4376,169.4569,3904.0
2022-02-23 10:40:00,176.55,176.63,176.25,176.36,3641.0,169.5529,169.6297,169.2648,169.3704,3641.0
2022-02-23 10:45:00,176.34,176.79,176.34,176.6,4222.0,169.3512,169.7834,169.3512,169.6009,4222.0
2022-02-23 10:50:00,176.54,176.74,176.52,176.66,3256.0,169.5433,169.7354,169.5241,169.6585,3256.0
2022-02-23 10:55:00,176.63,176.77,176.0,176.0,6297.0,169.6297,169.7642,169.0247,169.0247,6297.0
2022-02-23 11:00:00,176.08,176.18,175.85,175.86,5488.0,169.1015,169.1976,168.8806,168.8902,5488.0
2022-02-23 11:05:00,175.95,176.09,175.76,176.02,3087.0,168.9767,169.1111,168.7942,169.0439,3087.0
2022-02-23 11:10:00,175.96,176.26,175.96,176.26,1034.0,168.9863,169.2744,168.9863,169.2744,1034.0
2022-02-23 11:15:00,176.24,176.27,175.91,176.16,3956.0,169.2552,169.284,168.9383,169.1783,3956.0
2022-02-23 11:20:00,176.14,176.14,176.04,176.06,1242.0,169.1591,169.1591,169.0631,169.0823,1242.0
2022-02-23 11:25:00,176.19,176.25,175.99,175.99,2712.0,169.2072,169.2648,169.0151,169.0151,2712.0
2022-02-23 11:30:00,176.06,176.2,175.9,176.05,4340.0,169.0823,169.2168,168.9286,169.0727,4340.0
2022-02-23 11:35:00,176.12,176.36,176.12,176.29,3424.0,169.1399,169.3704,169.1399,169.3032,3424.0
2022-02-23 11:40:00,176.36,176.47,176.05,176.13,4759.0,169.3704,169.4761,169.0727,169.1495,4759.0
2022-02-23 11:45:00,176.09,176.42,176.07,176.42,2411.0,169.1111,169.428,169.0919,169.428,2411.0
2022-02-23 11:50:00,176.46,176.6,176.15,176.15,7259.0,169.4665,169.6009,169.1687,169.1687,7259.0
2022-02-23 11:55:00,176.27,176.39,176.17,176.28,3329.0,169.284,169.3992,169.1879,169.2936,3329.0
2022-02-23 12:00:00,176.35,176.35,176.1,176.25,1447.0,169.3608,169.3608,169.1207,169.2648,1447.0
2022-02-23 12:05:00,176.19,176.25,176.06,176.25,5977.0,169.2072,169.2648,169.0823,169.2648,5977.0
2022-02-23 12:10:00,176.3,176.45,176.26,176.26,2390.0,169.3128,169.4569,169.2744,169.2744,2390.0
2022-02-23 12:15:00,176.38,176.83,176.34,176.82,1582.0,169.3896,169.8218,169.3512,169.8122,1582.0
2022-02-23 12:20:00,176.82,177.01,176.82,176.97,3080.0,169.8122,169.9947,169.8122,169.9562,3080.0
2022-02-23 12:25:00,177.02,177.03,176.79,176.96,7250.0,170.0043,170.0139,169.7834,169.9466,7250.0
2022-02-23 12:30:00,177.04,177.05,176.69,176.74,7351.0,170.0235,170.0331,169.6873,169.7354,7351.0
2022-02-23 12:35:00,176.7,176.73,176.56,176.57,3815.0,169.6969,169.7258,169.5625,169.5721,3815.0
2022-02-23 12:40:00,176.58,176.88,176.54,176.88,2900.0,169.5817,169.8698,169.5433,169.8698,2900.0
2022-02-23 12:45:00,176.84,176.95,176.83,176.84,7924.0,169.8314,169.937,169.8218,169.8314,7924.0
2022-02-23 12:50:00,176.87,176.87,176.47,176.53,6808.0,169.8602,169.8602,169.4761,169.5337,6808.0
2022-02-23 12:55:00,176.56,176.68,176.31,176.56,6650.0,169.5625,169.6777,169.3224,169.5625,6650.0
2022-02-23 13:00:00,176.53,176.53,176.23,176.31,8868.0,169.5337,169.5337,169.2456,169.3224,8868.0
2022-02-23 13:05:00,176.37,176.46,176.14,176.2,5230.0,169.38,169.4665,169.1591,169.2168,5230.0
2022-02-23 13:10:00,176.21,176.24,175.59,175.68,4386.0,169.2264,169.2552,168.6309,168.7174,4386.0
2022-02-23 13:15:00,175.62,176.0,175.52,175.79,5994.0,168.6597,169.0247,168.5637,168.823,5994.0
2022-02-23 13:20:00,175.82,175.92,175.52,175.59,4272.0,168.8518,168.9479,168.5637,168.6309,4272.0
2022-02-23 13:25:00,175.72,175.76,175.36,175.42,3228.0,168.7558,168.7942,168.41,168.4677,3228.0
2022-02-23 13:30:00,175.44,175.44,174.98,174.99,5226.0,168.4869,168.4869,168.0451,168.0547,5226.0
2022-02-23 13:35:00,175.0,175.66,174.9,175.57,4760.0,168.0643,168.6982,167.9683,168.6117,4760.0
2022-02-23 13:40:00,175.43,175.59,175.39,175.59,5475.0,168.4773,168.6309,168.4389,168.6309,5475.0
2022-02-23 13:45:00,175.65,175.88,175.51,175.88,4983.0,168.6886,168.9094,168.5541,168.9094,4983.0
2022-02-23 13:50:00,175.83,175.83,175.2,175.26,1729.0,168.8614,168.8614,168.2564,168.314,1729.0
2022-02-23 13:55:00,175.31,175.56,175.18,175.35,2982.0,168.362,168.6021,168.2372,168.4004,2982.0
2022-02-23 14:00:00,175.41,175.62,175.06,175.18,4750.0,168.4581,168.6597,168.1219,168.2372,4750.0
2022-02-23 14:05:00,175.4,175.51,175.3,175.39,2410.0,168.4485,168.5541,168.3524,168.4389,2410.0
2022-02-23 14:10:00,175.46,175.51,175.17,175.29,3115.0,168.5061,168.5541,168.2276,168.3428,3115.0
2022-02-23 14:15:00,175.26,175.45,175.08,175.31,3795.0,168.314,168.4965,168.1411,168.362,3795.0
2022-02-23 14:20:00,175.25,175.33,174.76,174.76,4764.0,168.3044,168.3812,167.8338,167.8338,4764.0
2022-02-23 14:25:00,174.74,174.74,174.52,174.6,4559.0,167.8146,167.8146,167.6033,167.6802,4559.0
2022-02-23 14:30:00,174.7,174.71,174.51,174.51,6685.0,167.7762,167.7858,167.5937,167.5937,6685.0
2022-02-23 14:35:00,174.61,174.71,174.58,174.58,6530.0,167.6898,167.7858,167.661,167.661,6530.0
2022-02-23 14:40:00,174.46,174.46,174.03,174.16,3145.0,167.5457,167.5457,167.1328,167.2576,3145.0
2022-02-23 14:45:00,174.17,174.38,174.11,174.17,6916.0,167.2672,167.4689,167.2096,167.2672,6916.0
2022-02-23 14:50:00,174.12,174.29,174.08,174.18,4279.0,167.2192,167.3825,167.1808,167.2768,4279.0
2022-02-23 14:55:00,174.12,174.47,174.06,174.27,6276.0,167.2192,167.5553,167.1616,167.3632,6276.0
2022-02-23 15:00:00,174.26,174.29,173.87,173.92,4092.0,167.3536,167.3825,166.9791,167.0271,4092.0
2022-02-23 15:05:00,173.96,174.1,173.62,173.7,4152.0,167.0655,167.2,166.739,166.8158,4152.0
2022-02-23 15:10:00,173.75,173.81,173.53,173.81,4978.0,166.8639,166.9215,166.6526,166.9215,4978.0
2022-02-23 15:15:00,173.81,173.96,173.54,173.7,7283.0,166.9215,167.0655,166.6622,166.8158,7283.0
2022-02-23 15:20:00,173.76,173.86,173.62,173.82,3866.0,166.8735,166.9695,166.739,166.9311,3866.0
2022-02-23 15:25:00,173.89,174.28,173.83,174.1,6134.0,166.9983,167.3729,166.9407,167.2,6134.0
2022-02-23 15:30:00,174.11,174.17,173.66,173.81,13646.0,167.2096,167.2672,166.7774,166.9215,13646.0
2022-02-23 15:35:00,173.84,173.84,173.39,173.39,7237.0,166.9503,166.9503,166.5181,166.5181,7237.0
2022-02-23 15:40:00,173.36,173.57,173.21,173.33,13812.0,166.4893,166.691,166.3453,166.4605,13812.0
2022-02-23 15:45:00,173.29,173.4,172.95,172.99,15168.0,166.4221,166.5277,166.0956,166.134,15168.0
2022-02-23 15:50:00,172.78,173.34,172.78,173.02,20954.0,165.9323,166.4701,165.9323,166.1628,20954.0
2022-02-23 15:55:00,173.13,173.31,172.94,173.04,45027.0,166.2684,166.4413,166.086,166.182,45027.0
2022-02-24 09:30:00,170.34,170.69,169.39,170.27,37483.0,163.589,163.9251,162.6767,163.5218,37483.0
2022-02-24 09:35:00,169.9,170.35,169.06,170.16,16832.0,163.1664,163.5986,162.3597,163.4161,16832.0
2022-02-24 09:40:00,170.15,170.33,169.68,169.68,8281.0,163.4065,163.5794,162.9552,162.9552,8281.0
2022-02-24 09:45:00,169.52,170.45,169.18,170.45,10666.0,162.8015,163.6946,162.475,163.6946,10666.0
2022-02-24 09:50:00,171.0,171.16,170.68,170.8,9195.0,164.2228,164.3765,163.9155,164.0308,9195.0
2022-02-24 09:55:00,170.68,171.14,170.24,171.12,13818.0,163.9155,164.3573,163.493,164.3381,13818.0
2022-02-24 10:00:00,171.22,171.23,169.54,169.65,13676.0,164.4341,164.4437,162.8207,162.9264,13676.0
2022-02-24 10:05:00,169.68,169.9,169.15,169.81,16375.0,162.9552,163.1664,162.4462,163.08,16375.0
2022-02-24 10:10:00,169.79,170.52,169.49,170.52,20292.0,163.0608,163.7619,162.7727,163.7619,20292.0
2022-02-24 10:15:00,170.41,170.66,170.07,170.63,16950.0,163.6562,163.8963,163.3297,163.8675,16950.0
2022-02-24 10:20:00,170.6,170.92,170.25,170.74,10924.0,163.8387,164.146,163.5026,163.9732,10924.0
2022-02-24 10:25:00,170.89,170.9,170.08,170.47,14344.0,164.1172,164.1268,163.3393,163.7139,14344.0
2022-02-24 10:30:00,170.32,171.24,169.88,171.06,12401.0,163.5698,164.4533,163.1472,164.2805,12401.0
2022-02-24 10:35:00,170.94,171.05,170.04,170.86,10345.0,164.1652,164.2709,163.3009,164.0884,10345.0
2022-02-24 10:40:00,170.79,171.28,170.2,171.22,6522.0,164.0212,164.4918,163.4546,164.4341,6522.0
2022-02-24 10:45:00,171.21,172.03,171.21,171.85,5089.0,164.4245,165.212,164.4245,165.0392,5089.0
2022-02-24 10:50:00,171.84,172.06,171.36,171.96,7862.0,165.0296,165.2408,164.5686,165.1448,7862.0
2022-02-24 10:55:00,172.09,172.1,171.41,171.58,6139.0,165.2696,165.2793,164.6166,164.7799,6139.0
2022-02-24 11:00:00,171.57,171.62,170.98,171.19,8509.0,164.7703,164.8183,164.2036,164.4053,8509.0
2022-02-24 11:05:00,171.28,171.9,171.13,171.9,7164.0,164.4918,165.0872,164.3477,165.0872,7164.0
2022-02-24 11:10:00,172.26,172.76,171.94,172.38,9576.0,165.4329,165.9131,165.1256,165.5482,9576.0
2022-02-24 11:15:00,172.34,172.99,172.29,172.76,11345.0,165.5097,166.134,165.4617,165.9131,11345.0
2022-02-24 11:20:00,172.88,173.13,172.67,172.91,11618.0,166.0283,166.2684,165.8267,166.0571,11618.0
2022-02-24 11:25:00,172.82,172.82,171.79,171.93,11035.0,165.9707,165.9707,164.9815,165.116,11035.0
2022-02-24 11:30:00,171.89,172.07,171.34,171.78,11430.0,165.0776,165.2504,164.5494,164.9719,11430.0
2022-02-24 11:35:00,171.68,171.97,171.55,171.97,4242.0,164.8759,165.1544,164.751,165.1544,4242.0
2022-02-24 11:40:00,172.08,172.09,171.35,171.5,4945.0,165.26,165.2696,164.559,164.703,4945.0
2022-02-24 11:45:00,171.62,171.86,171.43,171.86,3961.0,164.8183,165.0488,164.6358,165.0488,3961.0
2022-02-24 11:50:00,171.96,172.51,171.91,172.39,5377.0,165.1448,165.673,165.0968,165.5578,5377.0
2022-02-24 11:55:00,172.34,172.77,172.31,172.64,6414.0,165.5097,165.9227,165.4809,165.7978,6414.0
2022-02-24 12:00:00,172.7,172.71,172.29,172.4,5676.0,165.8555,165.8651,165.4617,165.5674,5676.0
2022-02-24 12:05:00,172.33,172.33,171.59,171.59,4169.0,165.5001,165.5001,164.7895,164.7895,4169.0
2022-02-24 12:10:00,171.52,171.71,171.11,171.11,5794.0,164.7222,164.9047,164.3285,164.3285,5794.0
2022-02-24 12:15:00,171.17,171.59,171.11,171.47,7706.0,164.3861,164.7895,164.3285,164.6742,7706.0
2022-02-24 12:20:00,171.56,171.62,171.0,171.18,5364.0,164.7607,164.8183,164.2228,164.3957,5364.0
2022-02-24 12:25:00,171.15,171.67,171.0,171.67,6350.0,164.3669,164.8663,164.2228,164.8663,6350.0
2022-02-24 12:30:00,171.72,171.97,171.28,171.29,7690.0,164.9143,165.1544,164.4918,164.5014,7690.0
2022-02-24 12:35:00,171.26,172.27,171.26,172.05,5118.0,164.4725,165.4425,164.4725,165.2312,5118.0
2022-02-24 12:40:00,172.18,172.49,172.18,172.35,5649.0,165.3561,165.6538,165.3561,165.5193,5649.0
2022-02-24 12:45:00,172.41,172.42,172.09,172.35,5607.0,165.577,165.5866,165.2696,165.5193,5607.0
2022-02-24 12:50:00,172.3,172.48,172.16,172.37,2841.0,165.4713,165.6442,165.3369,165.5386,2841.0
2022-02-24 12:55:00,172.34,172.44,171.67,171.7,17796.0,165.5097,165.6058,164.8663,164.8951,17796.0
2022-02-24 13:00:00,171.62,171.77,171.54,171.71,7829.0,164.8183,164.9623,164.7414,164.9047,7829.0
2022-02-24 13:05:00,171.76,172.34,171.76,171.93,21917.0,164.9527,165.5097,164.9527,165.116,21917.0
2022-02-24 13:10:00,171.82,172.22,171.69,172.11,7763.0,165.0103,165.3945,164.8855,165.2889,7763.0
2022-02-24 13:15:00,172.07,172.33,171.79,171.89,7814.0,165.2504,165.5001,164.9815,165.0776,7814.0
2022-02-24 13:20:00,171.9,172.08,171.34,171.42,11724.0,165.0872,165.26,164.5494,164.6262,11724.0
2022-02-24 13:25:00,171.48,171.79,171.14,171.24,10566.0,164.6838,164.9815,164.3573,164.4533,10566.0
2022-02-24 13:30:00,171.24,171.63,171.06,171.38,12599.0,164.4533,164.8279,164.2805,164.5878,12599.0
2022-02-24 13:35:00,171.41,172.03,171.39,171.97,8461.0,164.6166,165.212,164.5974,165.1544,8461.0
2022-02-24 13:40:00,171.97,172.09,171.58,171.58,8384.0,165.1544,165.2696,164.7799,164.7799,8384.0
2022-02-24 13:45:00,171.53,172.43,171.24,172.42,14890.0,164.7318,165.5962,164.4533,165.5866,14890.0
2022-02-24 13:50:00,172.25,172.52,171.99,172.01,24776.0,165.4233,165.6826,165.1736,165.1928,24776.0
2022-02-24 13:55:00,172.06,172.16,171.45,171.62,4731.0,165.2408,165.3369,164.655,164.8183,4731.0
2022-02-24 14:00:00,171.67,171.83,171.48,171.74,5628.0,164.8663,165.02,164.6838,164.9335,5628.0
2022-02-24 14:05:00,171.72,171.97,171.15,171.15,9171.0,164.9143,165.1544,164.3669,164.3669,9171.0
2022-02-24 14:10:00,171.3,172.04,171.3,172.04,21722.0,164.511,165.2216,164.511,165.2216,21722.0
2022-02-24 14:15:00,172.03,172.47,171.87,172.47,5819.0,165.212,165.6346,165.0584,165.6346,5819.0
2022-02-24 14:20:00,172.45,172.85,172.36,172.67,7817.0,165.6154,165.9995,165.5289,165.8267,7817.0
2022-02-24 14:25:00,172.84,173.1,172.75,172.84,7150.0,165.9899,166.2396,165.9035,165.9899,7150.0
2022-02-24 14:30:00,172.82,173.37,172.78,173.37,8152.0,165.9707,166.4989,165.9323,166.4989,8152.0
2022-02-24 14:35:00,173.42,173.74,173.35,173.59,9605.0,166.5469,166.8543,166.4797,166.7102,9605.0
2022-02-24 14:40:00,173.61,173.61,173.04,173.28,9617.0,166.7294,166.7294,166.182,166.4125,9617.0
2022-02-24 14:45:00,173.29,173.69,173.21,173.63,4865.0,166.4221,166.8062,166.3453,166.7486,4865.0
2022-02-24 14:50:00,173.68,173.91,173.51,173.91,5636.0,166.7966,167.0175,166.6334,167.0175,5636.0
2022-02-24 14:55:00,173.83,173.85,173.4,173.56,8597.0,166.9407,166.9599,166.5277,166.6814,8597.0
2022-02-24 15:00:00,173.76,174.31,173.58,174.31,7851.0,166.8735,167.4017,166.7006,167.4017,7851.0
2022-02-24 15:05:00,174.34,174.42,174.13,174.35,10987.0,167.4305,167.5073,167.2288,167.4401,10987.0
2022-02-24 15:10:00,174.25,174.66,174.25,174.66,8525.0,167.344,167.7378,167.344,167.7378,8525.0
2022-02-24 15:15:00,174.68,174.7,174.2,174.44,16338.0,167.757,167.7762,167.296,167.5265,16338.0
2022-02-24 15:20:00,174.45,174.69,174.29,174.54,13702.0,167.5361,167.7666,167.3825,167.6225,13702.0
2022-02-24 15:25:00,174.53,174.61,173.9,173.9,10450.0,167.6129,167.6898,167.0079,167.0079,10450.0
2022-02-24 15:30:00,173.92,175.25,173.91,175.25,9627.0,167.0271,168.3044,167.0175,168.3044,9627.0
2022-02-24 15:35:00,175.28,175.66,175.15,175.57,13152.0,168.3332,168.6982,168.2084,168.6117,13152.0
2022-02-24 15:40:00,175.64,175.77,175.27,175.27,15119.0,168.679,168.8038,168.3236,168.3236,15119.0
2022-02-24 15:45:00,175.26,175.67,175.22,175.43,19957.0,168.314,168.7078,168.2756,168.4773,19957.0
2022-02-24 15:50:00,175.48,176.47,175.48,176.39,34502.0,168.5253,169.4761,168.5253,169.3992,34502.0
2022-02-24 15:55:00,176.25,176.35,175.63,175.99,72141.0,169.2648,169.3608,168.6693,169.0151,72141.0
2022-02-25 09:30:00,176.77,177.16,176.03,176.88,15057.0,169.7642,170.1387,169.0535,169.8698,15057.0
2022-02-25 09:35:00,177.49,178.13,177.22,177.97,6592.0,170.4556,171.0703,170.1963,170.9166,6592.0
2022-02-25 09:40:00,178.02,178.02,176.9,177.11,15102.0,170.9646,170.9646,169.889,170.0907,15102.0
2022-02-25 09:45:00,177.01,177.38,176.4,176.62,7081.0,169.9947,170.35,169.4088,169.6201,7081.0
2022-02-25 09:50:00,176.54,176.54,175.89,175.96,2138.0,169.5433,169.5433,168.919,168.9863,2138.0
2022-02-25 09:55:00,175.95,176.25,175.82,175.95,6692.0,168.9767,169.2648,168.8518,168.9767,6692.0
2022-02-25 10:00:00,175.82,176.31,175.68,176.0,9166.0,168.8518,169.3224,168.7174,169.0247,9166.0
2022-02-25 10:05:00,176.12,176.9,176.1,176.86,10300.0,169.1399,169.889,169.1207,169.8506,10300.0
2022-02-25 10:10:00,176.82,176.92,176.22,176.3,3721.0,169.8122,169.9082,169.236,169.3128,3721.0
2022-02-25 10:15:00,176.32,176.6,176.0,176.58,5000.0,169.332,169.6009,169.0247,169.5817,5000.0
2022-02-25 10:20:00,176.61,176.92,176.32,176.84,5529.0,169.6105,169.9082,169.332,169.8314,5529.0
2022-02-25 10:25:00,176.67,177.15,176.58,177.15,4408.0,169.6681,170.1291,169.5817,170.1291,4408.0
2022-02-25 10:30:00,177.09,177.31,177.08,177.28,6303.0,170.0715,170.2828,170.0619,170.254,6303.0
2022-02-25 10:35:00,177.19,177.19,176.72,177.16,4571.0,170.1675,170.1675,169.7161,170.1387,4571.0
2022-02-25 10:40:00,177.23,177.66,177.23,177.57,3670.0,170.2059,170.6189,170.2059,170.5325,3670.0
2022-02-25 10:45:00,177.62,178.04,177.62,178.04,7685.0,170.5805,170.9838,170.5805,170.9838,7685.0
2022-02-25 10:50:00,177.97,178.13,177.83,178.13,11272.0,170.9166,171.0703,170.7822,171.0703,11272.0
2022-02-25 10:55:00,178.05,178.38,177.74,177.82,4293.0,170.9934,171.3104,170.6957,170.7726,4293.0
2022-02-25 11:00:00,177.84,178.32,177.66,178.32,2650.0,170.7918,171.2527,170.6189,171.2527,2650.0
2022-02-25 11:05:00,178.17,178.18,177.73,178.0,2000.0,171.1087,171.1183,170.6861,170.9454,2000.0
2022-02-25 11:10:00,177.98,178.27,177.86,178.21,3175.0,170.9262,171.2047,170.811,171.1471,3175.0
2022-02-25 11:15:00,178.22,178.34,178.06,178.34,5804.0,171.1567,171.2719,171.003,171.2719,5804.0
2022-02-25 11:20:00,178.35,178.86,178.28,178.8,8302.0,171.2815,171.7713,171.2143,171.7137,8302.0
2022-02-25 11:25:00,178.85,179.01,178.5,178.58,5128.0,171.7617,171.9154,171.4256,171.5024,5128.0
2022-02-25 11:30:00,178.49,178.68,178.27,178.56,9390.0,171.416,171.5985,171.2047,171.4832,9390.0
2022-02-25 11:35:00,178.66,178.66,178.28,178.39,5806.0,171.5793,171.5793,171.2143,171.32,5806.0
2022-02-25 11:40:00,178.42,178.52,178.32,178.52,7732.0,171.3488,171.4448,171.2527,171.4448,7732.0
2022-02-25 11:45:00,178.52,179.02,178.52,179.02,11881.0,171.4448,171.925,171.4448,171.925,11881.0
2022-02-25 11:50:00,178.98,179.4,178.97,179.4,10360.0,171.8866,172.2899,171.877,172.2899,10360.0
2022-02-25 11:55:00,179.47,180.0,179.47,179.89,11005.0,172.3572,172.8662,172.3572,172.7605,11005.0
2022-02-25 12:00:00,179.9,180.14,179.69,179.8,9592.0,172.7701,173.0006,172.5684,172.6741,9592.0
2022-02-25 12:05:00,179.79,179.94,179.64,179.82,8509.0,172.6645,172.8085,172.5204,172.6933,8509.0
2022-02-25 12:10:00,179.9,180.07,179.69,179.78,6038.0,172.7701,172.9334,172.5684,172.6549,6038.0
2022-02-25 12:15:00,179.73,180.09,179.71,179.93,6638.0,172.6069,172.9526,172.5876,172.7989,6638.0
2022-02-25 12:20:00,179.93,180.13,179.56,180.13,6678.0,172.7989,172.991,172.4436,172.991,6678.0
2022-02-25 12:25:00,180.07,180.44,180.03,180.4,7163.0,172.9334,173.2887,172.895,173.2503,7163.0
2022-02-25 12:30:00,180.41,180.65,180.36,180.49,6273.0,173.2599,173.4904,173.2119,173.3367,6273.0
2022-02-25 12:35:00,180.5,180.74,180.34,180.53,4777.0,173.3463,173.5768,173.1927,173.3751,4777.0
2022-02-25 12:40:00,180.58,180.67,180.31,180.36,6264.0,173.4232,173.5096,173.1639,173.2119,6264.0
2022-02-25 12:45:00,180.32,180.38,180.23,180.31,7573.0,173.1735,173.2311,173.087,173.1639,7573.0
2022-02-25 12:50:00,180.31,180.38,180.01,180.04,5077.0,173.1639,173.2311,172.8758,172.9046,5077.0
2022-02-25 12:55:00,180.04,180.04,179.64,179.84,4319.0,172.9046,172.9046,172.5204,172.7125,4319.0
2022-02-25 13:00:00,179.86,180.02,179.55,179.65,15031.0,172.7317,172.8854,172.434,172.53,15031.0
2022-02-25 13:05:00,179.68,179.68,179.42,179.44,8172.0,172.5588,172.5588,172.3091,172.3283,8172.0
2022-02-25 13:10:00,179.43,179.57,179.27,179.43,12430.0,172.3187,172.4532,172.1651,172.3187,12430.0
2022-02-25 13:15:00,179.38,179.64,179.24,179.55,8226.0,172.2707,172.5204,172.1363,172.434,8226.0
2022-02-25 13:20:00,179.62,179.64,179.32,179.33,8265.0,172.5012,172.5204,172.2131,172.2227,8265.0
2022-02-25 13:25:00,179.37,179.84,179.36,179.79,3715.0,172.2611,172.7125,172.2515,172.6645,3715.0
2022-02-25 13:30:00,179.84,180.08,179.81,180.08,5260.0,172.7125,172.943,172.6837,172.943,5260.0
2022-02-25 13:35:00,180.06,180.06,179.53,179.7,12049.0,172.9238,172.9238,172.4148,172.578,12049.0
2022-02-25 13:40:00,179.8,180.18,179.8,180.18,1329.0,172.6741,173.039,172.6741,173.039,1329.0
2022-02-25 13:45:00,180.34,180.4,180.22,180.37,3085.0,173.1927,173.2503,173.0774,173.2215,3085.0
2022-02-25 13:50:00,180.34,180.42,180.18,180.29,4983.0,173.1927,173.2695,173.039,173.1447,4983.0
2022-02-25 13:55:00,180.2,180.27,179.9,179.99,6083.0,173.0582,173.1255,172.7701,172.8566,6083.0
2022-02-25 14:00:00,180.16,180.45,179.67,180.35,5151.0,173.0198,173.2983,172.5492,173.2023,5151.0
2022-02-25 14:05:00,180.26,180.34,180.1,180.16,4305.0,173.1159,173.1927,172.9622,173.0198,4305.0
2022-02-25 14:10:00,180.19,180.21,179.85,179.99,6629.0,173.0486,173.0678,172.7221,172.8566,6629.0
2022-02-25 14:15:00,180.07,180.18,180.04,180.08,4258.0,172.9334,173.039,172.9046,172.943,4258.0
2022-02-25 14:20:00,180.02,180.73,180.02,180.73,7046.0,172.8854,173.5672,172.8854,173.5672,7046.0
2022-02-25 14:25:00,180.7,180.79,180.48,180.51,7329.0,173.5384,173.6248,173.3271,173.3559,7329.0
2022-02-25 14:30:00,180.57,180.72,180.08,180.09,12174.0,173.4136,173.5576,172.943,172.9526,12174.0
2022-02-25 14:35:00,180.16,180.44,180.14,180.27,4480.0,173.0198,173.2887,173.0006,173.1255,4480.0
2022-02-25 14:40:00,180.31,180.42,180.04,180.42,3860.0,173.1639,173.2695,172.9046,173.2695,3860.0
2022-02-25 14:45:00,180.32,180.36,180.11,180.23,6123.0,173.1735,173.2119,172.9718,173.087,6123.0
2022-02-25 14:50:00,180.1,180.12,179.65,179.89,4348.0,172.9622,172.9814,172.53,172.7605,4348.0
2022-02-25 14:55:00,179.98,180.55,179.98,180.29,4410.0,172.8469,173.3944,172.8469,173.1447,4410.0
2022-02-25 15:00:00,180.05,180.22,179.81,179.94,4426.0,172.9142,173.0774,172.6837,172.8085,4426.0
2022-02-25 15:05:00,180.0,180.15,179.96,180.14,3888.0,172.8662,173.0102,172.8277,173.0006,3888.0
2022-02-25 15:10:00,180.19,180.19,179.9,180.11,4003.0,173.0486,173.0486,172.7701,172.9718,4003.0
2022-02-25 15:15:00,180.25,180.51,180.17,180.41,4749.0,173.1062,173.3559,173.0294,173.2599,4749.0
2022-02-25 15:20:00,180.45,180.83,180.22,180.69,6323.0,173.2983,173.6633,173.0774,173.5288,6323.0
2022-02-25 15:25:00,180.67,180.68,180.31,180.31,7158.0,173.5096,173.5192,173.1639,173.1639,7158.0
2022-02-25 15:30:00,180.43,180.51,180.14,180.14,10968.0,173.2791,173.3559,173.0006,173.0006,10968.0
2022-02-25 15:35:00,180.06,180.31,179.93,180.25,8684.0,172.9238,173.1639,172.7989,173.1062,8684.0
2022-02-25 15:40:00,180.36,180.69,180.25,180.45,13224.0,173.2119,173.5288,173.1062,173.2983,13224.0
2022-02-25 15:45:00,180.37,180.77,180.35,180.48,13912.0,173.2215,173.6056,173.2023,173.3271,13912.0
2022-02-25 15:50:00,180.51,180.91,180.47,180.6,21430.0,173.3559,173.7401,173.3175,173.4424,21430.0
2022-02-25 15:55:00,180.57,180.83,180.17,180.28,101320.0,173.4136,173.6633,173.0294,173.1351,101320.0
2022-02-28 09:30:00,176.98,177.94,175.75,176.24,31028.0,169.9658,170.8878,168.7846,169.2552,31028.0
2022-02-28 09:35:00,176.05,177.37,176.03,177.36,8562.0,169.0727,170.3404,169.0535,170.3308,8562.0
2022-02-28 09:40:00,177.06,177.06,176.27,176.28,5054.0,170.0427,170.0427,169.284,169.2936,5054.0
2022-02-28 09:45:00,176.43,176.93,176.09,176.46,6546.0,169.4376,169.9178,169.1111,169.4665,6546.0
2022-02-28 09:50:00,176.71,176.9,176.44,176.55,8293.0,169.7065,169.889,169.4472,169.5529,8293.0
2022-02-28 09:55:00,176.61,177.01,176.07,176.78,9257.0,169.6105,169.9947,169.0919,169.7738,9257.0
2022-02-28 10:00:00,176.86,176.86,176.12,176.17,2609.0,169.8506,169.8506,169.1399,169.1879,2609.0
2022-02-28 10:05:00,176.19,176.36,175.6,175.75,5344.0,169.2072,169.3704,168.6405,168.7846,5344.0
2022-02-28 10:10:00,175.74,176.16,175.53,175.53,7911.0,168.775,169.1783,168.5733,168.5733,7911.0
2022-02-28 10:15:00,175.54,175.72,175.29,175.29,3600.0,168.5829,168.7558,168.3428,168.3428,3600.0
2022-02-28 10:20:00,175.49,175.73,175.48,175.68,6133.0,168.5349,168.7654,168.5253,168.7174,6133.0
2022-02-28 10:25:00,175.46,175.89,175.35,175.84,5678.0,168.5061,168.919,168.4004,168.871,5678.0
2022-02-28 10:30:00,175.59,176.0,175.59,175.6,7587.0,168.6309,169.0247,168.6309,168.6405,7587.0
2022-02-28 10:35:00,175.47,176.18,175.47,176.16,3801.0,168.5157,169.1976,168.5157,169.1783,3801.0
2022-02-28 10:40:00,176.28,176.36,176.07,176.2,6718.0,169.2936,169.3704,169.0919,169.2168,6718.0
2022-02-28 10:45:00,176.25,176.36,175.85,176.0,8556.0,169.2648,169.3704,168.8806,169.0247,8556.0
2022-02-28 10:50:00,175.85,175.9,175.38,175.59,10600.0,168.8806,168.9286,168.4293,168.6309,10600.0
2022-02-28 10:55:00,175.67,176.12,175.64,175.98,6546.0,168.7078,169.1399,168.679,169.0055,6546.0
2022-02-28 11:00:00,176.02,176.22,176.01,176.04,7238.0,169.0439,169.236,169.0343,169.0631,7238.0
2022-02-28 11:05:00,176.04,176.04,175.51,175.52,20468.0,169.0631,169.0631,168.5541,168.5637,20468.0
2022-02-28 11:10:00,175.56,175.93,175.41,175.89,8078.0,168.6021,168.9575,168.4581,168.919,8078.0
2022-02-28 11:15:00,175.92,176.02,175.66,175.66,14555.0,168.9479,169.0439,168.6982,168.6982,14555.0
2022-02-28 11:20:00,175.71,176.22,175.7,176.15,29186.0,168.7462,169.236,168.7366,169.1687,29186.0
2022-02-28 11:25:00,176.1,176.52,175.97,176.48,6202.0,169.1207,169.5241,168.9959,169.4857,6202.0
2022-02-28 11:30:00,176.5,176.81,176.37,176.46,8800.0,169.5049,169.8026,169.38,169.4665,8800.0
2022-02-28 11:35:00,176.42,176.57,176.12,176.19,4641.0,169.428,169.5721,169.1399,169.2072,4641.0
2022-02-28 11:40:00,176.03,176.23,175.77,176.14,7891.0,169.0535,169.2456,168.8038,169.1591,7891.0
2022-02-28 11:45:00,176.0,176.0,175.5,175.79,18675.0,169.0247,169.0247,168.5445,168.823,18675.0
2022-02-28 11:50:00,175.72,175.87,175.65,175.73,3693.0,168.7558,168.8998,168.6886,168.7654,3693.0
2022-02-28 11:55:00,175.78,176.06,175.77,175.91,41448.0,168.8134,169.0823,168.8038,168.9383,41448.0
2022-02-28 12:00:00,176.08,176.31,176.02,176.02,6510.0,169.1015,169.3224,169.0439,169.0439,6510.0
2022-02-28 12:05:00,176.11,176.2,175.36,175.43,6710.0,169.1303,169.2168,168.41,168.4773,6710.0
2022-02-28 12:10:00,175.35,175.54,174.78,175.04,8410.0,168.4004,168.5829,167.853,168.1027,8410.0
2022-02-28 12:15:00,175.02,175.02,174.47,174.63,11164.0,168.0835,168.0835,167.5553,167.709,11164.0
2022-02-28 12:20:00,174.78,174.84,174.3,174.45,5977.0,167.853,167.9107,167.3921,167.5361,5977.0
2022-02-28 12:25:00,174.52,174.75,174.46,174.7,4350.0,167.6033,167.8242,167.5457,167.7762,4350.0
2022-02-28 12:30:00,174.69,174.83,174.45,174.48,17037.0,167.7666,167.9011,167.5361,167.5649,17037.0
2022-02-28 12:35:00,174.52,174.62,174.26,174.27,8436.0,167.6033,167.6994,167.3536,167.3632,8436.0
2022-02-28 12:40:00,174.34,174.39,173.85,174.04,9714.0,167.4305,167.4785,166.9599,167.1424,9714.0
2022-02-28 12:45:00,174.06,174.18,173.86,174.08,7309.0,167.1616,167.2768,166.9695,167.1808,7309.0
2022-02-28 12:50:00,174.21,174.32,173.75,173.95,5545.0,167.3056,167.4113,166.8639,167.0559,5545.0
2022-02-28 12:55:00,173.93,174.2,173.83,174.2,4888.0,167.0367,167.296,166.9407,167.296,4888.0
2022-02-28 13:00:00,174.33,174.64,174.2,174.49,6301.0,167.4209,167.7186,167.296,167.5745,6301.0
2022-02-28 13:05:00,174.55,174.83,174.53,174.83,1985.0,167.6322,167.9011,167.6129,167.9011,1985.0
2022-02-28 13:10:00,174.79,175.18,174.68,175.13,14371.0,167.8626,168.2372,167.757,168.1892,14371.0
2022-02-28 13:15:00,174.96,175.03,174.45,174.46,8918.0,168.0259,168.0931,167.5361,167.5457,8918.0
2022-02-28 13:20:00,174.42,174.42,174.04,174.08,5182.0,167.5073,167.5073,167.1424,167.1808,5182.0
2022-02-28 13:25:00,174.0,174.52,173.99,174.38,5140.0,167.1039,167.6033,167.0943,167.4689,5140.0
2022-02-28 13:30:00,174.26,174.48,174.05,174.34,4924.0,167.3536,167.5649,167.152,167.4305,4924.0
2022-02-28 13:35:00,174.24,174.83,174.23,174.83,3299.0,167.3344,167.9011,167.3248,167.9011,3299.0
2022-02-28 13:40:00,174.66,175.05,174.66,174.79,6018.0,167.7378,168.1123,167.7378,167.8626,6018.0
2022-02-28 13:45:00,174.83,174.9,174.62,174.85,2365.0,167.9011,167.9683,167.6994,167.9203,2365.0
2022-02-28 13:50:00,175.0,175.58,175.0,175.33,5722.0,168.0643,168.6213,168.0643,168.3812,5722.0
2022-02-28 13:55:00,175.2,175.29,175.0,175.08,4691.0,168.2564,168.3428,168.0643,168.1411,4691.0
2022-02-28 14:00:00,174.92,175.04,174.3,174.3,3250.0,167.9875,168.1027,167.3921,167.3921,3250.0
2022-02-28 14:05:00,174.3,174.38,173.95,173.95,6142.0,167.3921,167.4689,167.0559,167.0559,6142.0
2022-02-28 14:10:00,173.87,174.03,173.75,174.02,10506.0,166.9791,167.1328,166.8639,167.1232,10506.0
2022-02-28 14:15:00,174.04,174.27,173.75,174.27,8297.0,167.1424,167.3632,166.8639,167.3632,8297.0
2022-02-28 14:20:00,174.14,174.41,174.05,174.11,8868.0,167.2384,167.4977,167.152,167.2096,8868.0
2022-02-28 14:25:00,174.16,174.33,174.05,174.09,5799.0,167.2576,167.4209,167.152,167.1904,5799.0
2022-02-28 14:30:00,174.28,174.28,173.88,173.92,8136.0,167.3729,167.3729,166.9887,167.0271,8136.0
2022-02-28 14:35:00,174.01,174.39,173.92,173.99,6900.0,167.1136,167.4785,167.0271,167.0943,6900.0
2022-02-28 14:40:00,174.05,174.54,173.98,174.54,8437.0,167.152,167.6225,167.0847,167.6225,8437.0
2022-02-28 14:45:00,174.59,174.67,174.33,174.45,4512.0,167.6706,167.7474,167.4209,167.5361,4512.0
2022-02-28 14:50:00,174.48,174.74,174.44,174.74,3502.0,167.5649,167.8146,167.5265,167.8146,3502.0
2022-02-28 14:55:00,174.69,175.12,174.62,174.84,7999.0,167.7666,168.1796,167.6994,167.9107,7999.0
2022-02-28 15:00:00,174.76,174.86,174.51,174.51,4785.0,167.8338,167.9299,167.5937,167.5937,4785.0
2022-02-28 15:05:00,174.51,174.51,173.89,174.48,7754.0,167.5937,167.5937,166.9983,167.5649,7754.0
2022-02-28 15:10:00,174.49,174.49,174.08,174.24,12414.0,167.5745,167.5745,167.1808,167.3344,12414.0
2022-02-28 15:15:00,174.27,174.62,174.17,174.57,7812.0,167.3632,167.6994,167.2672,167.6514,7812.0
2022-02-28 15:20:00,174.59,175.0,174.59,174.87,7887.0,167.6706,168.0643,167.6706,167.9395,7887.0
2022-02-28 15:25:00,174.89,175.04,174.73,174.73,11207.0,167.9587,168.1027,167.805,167.805,11207.0
2022-02-28 15:30:00,174.68,174.68,173.96,174.03,11511.0,167.757,167.757,167.0655,167.1328,11511.0
2022-02-28 15:35:00,173.98,174.15,173.7,173.74,19767.0,167.0847,167.248,166.8158,166.8543,19767.0
2022-02-28 15:40:00,173.78,174.29,173.74,174.24,40267.0,166.8927,167.3825,166.8543,167.3344,40267.0
2022-02-28 15:45:00,174.22,175.11,174.21,175.11,28290.0,167.3152,168.17,167.3056,168.17,28290.0
2022-02-28 15:50:00,175.14,175.59,175.14,175.45,31327.0,168.1988,168.6309,168.1988,168.4965,31327.0
2022-02-28 15:55:00,175.5,176.61,175.5,176.18,214388.0,168.5445,169.6105,168.5445,169.1976,214388.0
2022-03-01 09:30:00,175.48,176.04,174.53,175.14,26583.0,168.5253,169.0631,167.6129,168.1988,26583.0
2022-03-01 09:35:00,175.18,175.7,174.6,175.11,12657.0,168.2372,168.7366,167.6802,168.17,12657.0
2022-03-01 09:40:00,175.02,175.02,174.61,174.94,8629.0,168.0835,168.0835,167.6898,168.0067,8629.0
2022-03-01 09:45:00,174.83,175.1,174.37,174.6,5123.0,167.9011,168.1604,167.4593,167.6802,5123.0
2022-03-01 09:50:00,174.5,174.51,173.23,173.53,16392.0,167.5841,167.5937,166.3645,166.6526,16392.0
2022-03-01 09:55:00,173.62,173.79,173.16,173.25,6858.0,166.739,166.9023,166.2972,166.3837,6858.0
2022-03-01 10:00:00,173.45,173.69,172.79,172.95,6090.0,166.5757,166.8062,165.9419,166.0956,6090.0
2022-03-01 10:05:00,172.98,173.3,172.86,172.92,6208.0,166.1244,166.4317,166.0091,166.0668,6208.0
2022-03-01 10:10:00,172.75,172.78,172.39,172.53,7252.0,165.9035,165.9323,165.5578,165.6922,7252.0
2022-03-01 10:15:00,172.46,172.84,172.21,172.4,17001.0,165.625,165.9899,165.3849,165.5674,17001.0
2022-03-01 10:20:00,172.48,172.72,171.89,171.89,11374.0,165.6442,165.8747,165.0776,165.0776,11374.0
2022-03-01 10:25:00,171.98,172.01,171.38,171.52,18727.0,165.164,165.1928,164.5878,164.7222,18727.0
2022-03-01 10:30:00,171.59,171.66,170.72,170.72,16394.0,164.7895,164.8567,163.9539,163.9539,16394.0
2022-03-01 10:35:00,170.72,170.75,169.94,170.13,15696.0,163.9539,163.9828,163.2049,163.3873,15696.0
2022-03-01 10:40:00,170.03,170.17,169.63,169.77,36270.0,163.2913,163.4257,162.9071,163.0416,36270.0
2022-03-01 10:45:00,169.8,169.99,169.62,169.74,19718.0,163.0704,163.2529,162.8975,163.0128,19718.0
2022-03-01 10:50:00,169.88,170.41,169.81,170.3,13888.0,163.1472,163.6562,163.08,163.5506,13888.0
2022-03-01 10:55:00,170.33,170.38,169.71,170.38,17505.0,163.5794,163.6274,162.984,163.6274,17505.0
2022-03-01 11:00:00,170.25,171.68,170.24,171.33,20137.0,163.5026,164.8759,163.493,164.5398,20137.0
2022-03-01 11:05:00,171.33,171.44,170.63,171.12,6657.0,164.5398,164.6454,163.8675,164.3381,6657.0
2022-03-01 11:10:00,171.14,171.57,171.14,171.37,8084.0,164.3573,164.7703,164.3573,164.5782,8084.0
2022-03-01 11:15:00,171.79,171.97,171.46,171.47,6159.0,164.9815,165.1544,164.6646,164.6742,6159.0
2022-03-01 11:20:00,171.55,172.05,171.5,171.98,5580.0,164.751,165.2312,164.703,165.164,5580.0
2022-03-01 11:25:00,171.92,171.98,171.41,171.64,8303.0,165.1064,165.164,164.6166,164.8375,8303.0
2022-03-01 11:30:00,171.62,171.65,170.78,170.89,4967.0,164.8183,164.8471,164.0116,164.1172,4967.0
2022-03-01 11:35:00,170.99,171.0,170.62,170.77,6299.0,164.2132,164.2228,163.8579,164.002,6299.0
2022-03-01 11:40:00,170.81,171.03,170.76,170.96,4502.0,164.0404,164.2517,163.9924,164.1844,4502.0
2022-03-01 11:45:00,170.96,171.0,170.37,170.71,10502.0,164.1844,164.2228,163.6178,163.9443,10502.0
2022-03-01 11:50:00,170.76,170.76,170.04,170.18,12837.0,163.9924,163.9924,163.3009,163.4353,12837.0
2022-03-01 11:55:00,170.05,170.36,169.93,170.33,5132.0,163.3105,163.6082,163.1953,163.5794,5132.0
2022-03-01 12:00:00,170.24,170.29,169.92,169.96,4689.0,163.493,163.541,163.1857,163.2241,4689.0
2022-03-01 12:05:00,169.99,170.12,169.76,169.76,3588.0,163.2529,163.3777,163.032,163.032,3588.0
2022-03-01 12:10:00,169.83,170.06,169.59,170.06,7667.0,163.0992,163.3201,162.8687,163.3201,7667.0
2022-03-01 12:15:00,170.05,170.37,169.85,170.26,4270.0,163.3105,163.6178,163.1184,163.5122,4270.0
2022-03-01 12:20:00,170.24,170.63,170.18,170.45,3052.0,163.493,163.8675,163.4353,163.6946,3052.0
2022-03-01 12:25:00,170.3,170.74,170.3,170.72,2276.0,163.5506,163.9732,163.5506,163.9539,2276.0
2022-03-01 12:30:00,170.73,171.05,170.64,170.94,4496.0,163.9635,164.2709,163.8771,164.1652,4496.0
2022-03-01 12:35:00,170.98,171.21,170.88,171.21,3722.0,164.2036,164.4245,164.1076,164.4245,3722.0
2022-03-01 12:40:00,171.26,171.62,171.26,171.58,5595.0,164.4725,164.8183,164.4725,164.7799,5595.0
2022-03-01 12:45:00,171.52,171.88,171.29,171.78,6474.0,164.7222,165.068,164.5014,164.9719,6474.0
2022-03-01 12:50:00,171.86,172.02,171.52,171.73,9591.0,165.0488,165.2024,164.7222,164.9239,9591.0
2022-03-01 12:55:00,171.74,171.74,171.57,171.68,12421.0,164.9335,164.9335,164.7703,164.8759,12421.0
2022-03-01 13:00:00,171.68,171.8,171.42,171.79,10475.0,164.8759,164.9911,164.6262,164.9815,10475.0
2022-03-01 13:05:00,171.67,171.69,171.4,171.67,6311.0,164.8663,164.8855,164.607,164.8663,6311.0
2022-03-01 13:10:00,171.59,171.62,171.09,171.09,3371.0,164.7895,164.8183,164.3093,164.3093,3371.0
2022-03-01 13:15:00,171.12,171.29,171.08,171.19,6454.0,164.3381,164.5014,164.2997,164.4053,6454.0
2022-03-01 13:20:00,171.16,171.26,171.01,171.01,6649.0,164.3765,164.4725,164.2325,164.2325,6649.0
2022-03-01 13:25:00,170.9,170.96,170.35,170.39,8301.0,164.1268,164.1844,163.5986,163.637,8301.0
2022-03-01 13:30:00,170.43,170.53,170.24,170.36,8692.0,163.6754,163.7715,163.493,163.6082,8692.0
2022-03-01 13:35:00,170.37,171.09,170.36,171.09,4017.0,163.6178,164.3093,163.6082,164.3093,4017.0
2022-03-01 13:40:00,171.1,171.1,170.46,170.46,8835.0,164.3189,164.3189,163.7042,163.7042,8835.0
2022-03-01 13:45:00,170.6,170.73,170.12,170.21,10219.0,163.8387,163.9635,163.3777,163.4642,10219.0
2022-03-01 13:50:00,170.28,170.81,170.28,170.81,6376.0,163.5314,164.0404,163.5314,164.0404,6376.0
2022-03-01 13:55:00,170.77,171.0,170.72,170.72,4569.0,164.002,164.2228,163.9539,163.9539,4569.0
2022-03-01 14:00:00,170.83,170.95,170.54,170.93,3785.0,164.0596,164.1748,163.7811,164.1556,3785.0
2022-03-01 14:05:00,170.97,170.99,170.47,170.53,5103.0,164.194,164.2132,163.7139,163.7715,5103.0
2022-03-01 14:10:00,170.29,170.52,170.2,170.23,2508.0,163.541,163.7619,163.4546,163.4834,2508.0
2022-03-01 14:15:00,170.31,170.66,170.11,170.54,4290.0,163.5602,163.8963,163.3681,163.7811,4290.0
2022-03-01 14:20:00,170.67,171.19,170.64,171.01,8611.0,163.9059,164.4053,163.8771,164.2325,8611.0
2022-03-01 14:25:00,171.07,171.19,170.94,171.02,5970.0,164.2901,164.4053,164.1652,164.2421,5970.0
2022-03-01 14:30:00,171.08,171.13,170.84,170.96,8254.0,164.2997,164.3477,164.0692,164.1844,8254.0
2022-03-01 14:35:00,171.05,172.02,170.88,171.75,17404.0,164.2709,165.2024,164.1076,164.9431,17404.0
2022-03-01 14:40:00,171.81,171.99,171.43,171.71,16285.0,165.0007,165.1736,164.6358,164.9047,16285.0
2022-03-01 14:45:00,171.62,171.62,171.04,171.1,4740.0,164.8183,164.8183,164.2613,164.3189,4740.0
2022-03-01 14:50:00,171.14,171.14,170.76,170.83,4487.0,164.3573,164.3573,163.9924,164.0596,4487.0
2022-03-01 14:55:00,170.71,170.9,170.66,170.8,8326.0,163.9443,164.1268,163.8963,164.0308,8326.0
2022-03-01 15:00:00,170.84,171.56,170.73,171.55,9617.0,164.0692,164.7607,163.9635,164.751,9617.0
2022-03-01 15:05:00,171.94,171.94,171.61,171.62,5222.0,165.1256,165.1256,164.8087,164.8183,5222.0
2022-03-01 15:10:00,171.71,171.71,171.31,171.52,5935.0,164.9047,164.9047,164.5206,164.7222,5935.0
2022-03-01 15:15:00,171.61,171.61,171.06,171.06,4771.0,164.8087,164.8087,164.2805,164.2805,4771.0
2022-03-01 15:20:00,171.14,171.22,170.9,171.03,6909.0,164.3573,164.4341,164.1268,164.2517,6909.0
2022-03-01 15:25:00,171.04,171.07,170.67,170.67,13090.0,164.2613,164.2901,163.9059,163.9059,13090.0
2022-03-01 15:30:00,170.63,170.65,170.26,170.49,26428.0,163.8675,163.8867,163.5122,163.7331,26428.0
2022-03-01 15:35:00,170.47,170.67,170.39,170.47,17009.0,163.7139,163.9059,163.637,163.7139,17009.0
2022-03-01 15:40:00,170.47,170.66,170.21,170.29,18655.0,163.7139,163.8963,163.4642,163.541,18655.0
2022-03-01 15:45:00,170.29,170.31,169.97,169.97,20583.0,163.541,163.5602,163.2337,163.2337,20583.0
2022-03-01 15:50:00,169.76,170.43,169.55,170.38,34788.0,163.032,163.6754,162.8303,163.6274,34788.0
2022-03-01 15:55:00,170.36,170.59,170.11,170.41,100393.0,163.6082,163.8291,163.3681,163.6562,100393.0
2022-03-02 09:30:00,170.9,172.06,170.66,171.93,32511.0,164.1268,165.2408,163.8963,165.116,32511.0
2022-03-02 09:35:00,171.94,171.94,171.02,171.6,16292.0,165.1256,165.1256,164.2421,164.7991,16292.0
2022-03-02 09:40:00,171.52,172.23,171.35,172.17,11352.0,164.7222,165.4041,164.559,165.3465,11352.0
2022-03-02 09:45:00,172.0,172.13,171.87,172.06,2773.0,165.1832,165.3081,165.0584,165.2408,2773.0
2022-03-02 09:50:00,171.99,172.06,171.38,171.49,6875.0,165.1736,165.2408,164.5878,164.6934,6875.0
2022-03-02 09:55:00,171.35,171.64,170.82,170.96,4371.0,164.559,164.8375,164.05,164.1844,4371.0
2022-03-02 10:00:00,171.02,171.23,170.66,171.13,12602.0,164.2421,164.4437,163.8963,164.3477,12602.0
2022-03-02 10:05:00,170.89,170.89,169.99,170.18,8610.0,164.1172,164.1172,163.2529,163.4353,8610.0
2022-03-02 10:10:00,170.12,170.56,169.94,170.26,6778.0,163.3777,163.8003,163.2049,163.5122,6778.0
2022-03-02 10:15:00,170.28,170.28,169.6,169.75,17767.0,163.5314,163.5314,162.8783,163.0224,17767.0
2022-03-02 10:20:00,169.81,170.06,169.61,169.99,20555.0,163.08,163.3201,162.8879,163.2529,20555.0
2022-03-02 10:25:00,169.99,170.93,169.62,170.93,10356.0,163.2529,164.1556,162.8975,164.1556,10356.0
2022-03-02 10:30:00,170.96,170.96,169.59,170.3,46150.0,164.1844,164.1844,162.8687,163.5506,46150.0
2022-03-02 10:35:00,170.28,171.09,170.28,170.93,13228.0,163.5314,164.3093,163.5314,164.1556,13228.0
2022-03-02 10:40:00,170.94,170.97,170.58,170.84,28684.0,164.1652,164.194,163.8195,164.0692,28684.0
2022-03-02 10:45:00,170.84,170.95,170.44,170.76,12904.0,164.0692,164.1748,163.685,163.9924,12904.0
2022-03-02 10:50:00,170.7,170.7,169.78,169.82,15476.0,163.9347,163.9347,163.0512,163.0896,15476.0
2022-03-02 10:55:00,169.78,170.25,169.78,170.17,21907.0,163.0512,163.5026,163.0512,163.4257,21907.0
2022-03-02 11:00:00,170.17,170.94,169.85,170.74,29451.0,163.4257,164.1652,163.1184,163.9732,29451.0
2022-03-02 11:05:00,170.63,171.04,170.42,170.82,11677.0,163.8675,164.2613,163.6658,164.05,11677.0
2022-03-02 11:10:00,170.89,170.99,170.62,170.81,16610.0,164.1172,164.2132,163.8579,164.0404,16610.0
2022-03-02 11:15:00,170.82,171.0,170.68,170.84,22181.0,164.05,164.2228,163.9155,164.0692,22181.0
2022-03-02 11:20:00,170.93,171.0,170.62,170.8,9959.0,164.1556,164.2228,163.8579,164.0308,9959.0
2022-03-02 11:25:00,170.78,171.15,170.78,170.92,25042.0,164.0116,164.3669,164.0116,164.146,25042.0
2022-03-02 11:30:00,170.94,171.29,170.93,170.99,35575.0,164.1652,164.5014,164.1556,164.2132,35575.0
2022-03-02 11:35:00,171.02,171.02,170.53,170.71,15640.0,164.2421,164.2421,163.7715,163.9443,15640.0
2022-03-02 11:40:00,170.69,170.94,170.49,170.78,24367.0,163.9251,164.1652,163.7331,164.0116,24367.0
2022-03-02 11:45:00,170.76,171.33,170.76,171.06,5999.0,163.9924,164.5398,163.9924,164.2805,5999.0
2022-03-02 11:50:00,171.14,171.27,171.02,171.16,7554.0,164.3573,164.4821,164.2421,164.3765,7554.0
2022-03-02 11:55:00,171.08,171.19,170.69,171.12,9970.0,164.2997,164.4053,163.9251,164.3381,9970.0
2022-03-02 12:00:00,171.07,171.3,171.01,171.14,8022.0,164.2901,164.511,164.2325,164.3573,8022.0
2022-03-02 12:05:00,171.07,171.5,170.83,171.5,6553.0,164.2901,164.703,164.0596,164.703,6553.0
2022-03-02 12:10:00,171.49,171.55,171.08,171.22,10898.0,164.6934,164.751,164.2997,164.4341,10898.0
2022-03-02 12:15:00,171.22,171.34,171.14,171.19,26277.0,164.4341,164.5494,164.3573,164.4053,26277.0
2022-03-02 12:20:00,171.19,171.25,171.1,171.11,6113.0,164.4053,164.4629,164.3189,164.3285,6113.0
2022-03-02 12:25:00,171.14,171.29,170.97,171.23,13809.0,164.3573,164.5014,164.194,164.4437,13809.0
2022-03-02 12:30:00,171.23,171.36,171.19,171.34,10946.0,164.4437,164.5686,164.4053,164.5494,10946.0
2022-03-02 12:35:00,171.34,172.0,171.34,171.92,20318.0,164.5494,165.1832,164.5494,165.1064,20318.0
2022-03-02 12:40:00,171.89,171.91,171.57,171.8,5823.0,165.0776,165.0968,164.7703,164.9911,5823.0
2022-03-02 12:45:00,171.88,172.62,171.88,172.46,20570.0,165.068,165.7786,165.068,165.625,20570.0
2022-03-02 12:50:00,172.45,172.59,172.09,172.44,4820.0,165.6154,165.7498,165.2696,165.6058,4820.0
2022-03-02 12:55:00,172.5,172.65,172.33,172.65,4341.0,165.6634,165.8075,165.5001,165.8075,4341.0
2022-03-02 13:00:00,172.67,172.78,172.65,172.7,2127.0,165.8267,165.9323,165.8075,165.8555,2127.0
2022-03-02 13:05:00,172.74,172.83,172.59,172.74,6836.0,165.8939,165.9803,165.7498,165.8939,6836.0
2022-03-02 13:10:00,172.75,172.75,172.36,172.46,11028.0,165.9035,165.9035,165.5289,165.625,11028.0
2022-03-02 13:15:00,172.56,172.63,172.42,172.42,4720.0,165.721,165.7882,165.5866,165.5866,4720.0
2022-03-02 13:20:00,172.59,172.82,172.59,172.61,5447.0,165.7498,165.9707,165.7498,165.769,5447.0
2022-03-02 13:25:00,172.59,172.88,172.5,172.83,3649.0,165.7498,166.0283,165.6634,165.9803,3649.0
2022-03-02 13:30:00,172.75,173.11,172.75,173.07,6500.0,165.9035,166.2492,165.9035,166.2108,6500.0
2022-03-02 13:35:00,173.09,173.12,172.99,173.03,6290.0,166.23,166.2588,166.134,166.1724,6290.0
2022-03-02 13:40:00,173.02,173.02,172.55,172.56,2928.0,166.1628,166.1628,165.7114,165.721,2928.0
2022-03-02 13:45:00,172.58,172.75,172.55,172.66,3877.0,165.7402,165.9035,165.7114,165.8171,3877.0
2022-03-02 13:50:00,172.66,172.81,172.63,172.79,3953.0,165.8171,165.9611,165.7882,165.9419,3953.0
2022-03-02 13:55:00,172.8,172.94,172.71,172.83,6235.0,165.9515,166.086,165.8651,165.9803,6235.0
2022-03-02 14:00:00,172.77,173.11,172.75,173.11,5681.0,165.9227,166.2492,165.9035,166.2492,5681.0
2022-03-02 14:05:00,173.09,173.2,173.09,173.11,2280.0,166.23,166.3357,166.23,166.2492,2280.0
2022-03-02 14:10:00,173.12,173.22,173.08,173.08,3673.0,166.2588,166.3549,166.2204,166.2204,3673.0
2022-03-02 14:15:00,173.12,173.12,172.88,172.96,6626.0,166.2588,166.2588,166.0283,166.1052,6626.0
2022-03-02 14:20:00,173.05,173.05,172.55,172.71,5427.0,166.1916,166.1916,165.7114,165.8651,5427.0
2022-03-02 14:25:00,172.71,172.71,172.49,172.5,5047.0,165.8651,165.8651,165.6538,165.6634,5047.0
2022-03-02 14:30:00,172.49,172.56,172.3,172.54,6558.0,165.6538,165.721,165.4713,165.7018,6558.0
2022-03-02 14:35:00,172.56,172.66,172.49,172.49,3698.0,165.721,165.8171,165.6538,165.6538,3698.0
2022-03-02 14:40:00,172.59,172.8,172.59,172.75,4395.0,165.7498,165.9515,165.7498,165.9035,4395.0
2022-03-02 14:45:00,172.75,172.78,172.31,172.41,20506.0,165.9035,165.9323,165.4809,165.577,20506.0
2022-03-02 14:50:00,172.41,172.52,172.04,172.09,6253.0,165.577,165.6826,165.2216,165.2696,6253.0
2022-03-02 14:55:00,172.14,172.25,171.93,172.06,7490.0,165.3177,165.4233,165.116,165.2408,7490.0
2022-03-02 15:00:00,172.05,172.43,172.0,172.38,5100.0,165.2312,165.5962,165.1832,165.5482,5100.0
2022-03-02 15:05:00,172.32,172.43,172.22,172.3,5822.0,165.4905,165.5962,165.3945,165.4713,5822.0
2022-03-02 15:10:00,172.29,172.46,172.19,172.27,7560.0,165.4617,165.625,165.3657,165.4425,7560.0
2022-03-02 15:15:00,172.35,172.4,172.11,172.4,15318.0,165.5193,165.5674,165.2889,165.5674,15318.0
2022-03-02 15:20:00,172.35,172.5,172.22,172.44,9243.0,165.5193,165.6634,165.3945,165.6058,9243.0
2022-03-02 15:25:00,172.46,172.78,172.46,172.78,13074.0,165.625,165.9323,165.625,165.9323,13074.0
2022-03-02 15:30:00,172.78,172.84,172.46,172.71,20326.0,165.9323,165.9899,165.625,165.8651,20326.0
2022-03-02 15:35:00,172.71,172.71,172.37,172.37,23234.0,165.8651,165.8651,165.5386,165.5386,23234.0
2022-03-02 15:40:00,172.28,172.46,172.25,172.41,19434.0,165.4521,165.625,165.4233,165.577,19434.0
2022-03-02 15:45:00,172.43,172.88,172.31,172.84,26399.0,165.5962,166.0283,165.4809,165.9899,26399.0
2022-03-02 15:50:00,172.84,172.95,172.56,172.64,35981.0,165.9899,166.0956,165.721,165.7978,35981.0
2022-03-02 15:55:00,172.58,172.99,172.19,172.72,191766.0,165.7402,166.134,165.3657,165.8747,191766.0
2022-03-03 09:30:00,174.64,174.9,174.11,174.11,22280.0,167.7186,167.9683,167.2096,167.2096,22280.0
2022-03-03 09:35:00,173.78,173.97,173.55,173.56,3293.0,166.8927,167.0751,166.6718,166.6814,3293.0
2022-03-03 09:40:00,173.42,174.19,173.42,173.53,5628.0,166.5469,167.2864,166.5469,166.6526,5628.0
2022-03-03 09:45:00,173.46,174.54,173.24,173.4,6980.0,166.5854,167.6225,166.3741,166.5277,6980.0
2022-03-03 09:50:00,173.81,174.06,173.75,173.75,1777.0,166.9215,167.1616,166.8639,166.8639,1777.0
2022-03-03 09:55:00,173.93,174.15,173.64,173.64,2100.0,167.0367,167.248,166.7582,166.7582,2100.0
2022-03-03 10:00:00,173.86,173.91,173.27,173.27,14034.0,166.9695,167.0175,166.4029,166.4029,14034.0
2022-03-03 10:05:00,173.27,173.35,173.0,173.0,1227.0,166.4029,166.4797,166.1436,166.1436,1227.0
2022-03-03 10:10:00,173.03,173.23,172.8,172.9,5404.0,166.1724,166.3645,165.9515,166.0475,5404.0
2022-03-03 10:15:00,173.0,173.01,172.55,172.66,6992.0,166.1436,166.1532,165.7114,165.8171,6992.0
2022-03-03 10:20:00,172.66,172.78,172.36,172.44,10769.0,165.8171,165.9323,165.5289,165.6058,10769.0
2022-03-03 10:25:00,172.58,172.9,172.46,172.76,4882.0,165.7402,166.0475,165.625,165.9131,4882.0
2022-03-03 10:30:00,172.72,172.99,172.66,172.67,1500.0,165.8747,166.134,165.8171,165.8267,1500.0
2022-03-03 10:35:00,172.72,172.87,172.56,172.62,3781.0,165.8747,166.0187,165.721,165.7786,3781.0
2022-03-03 10:40:00,172.58,172.61,171.91,171.95,5202.0,165.7402,165.769,165.0968,165.1352,5202.0
2022-03-03 10:45:00,171.95,171.98,171.51,171.66,3408.0,165.1352,165.164,164.7126,164.8567,3408.0
2022-03-03 10:50:00,171.62,171.62,171.31,171.38,3172.0,164.8183,164.8183,164.5206,164.5878,3172.0
2022-03-03 10:55:00,171.41,171.47,171.03,171.08,3605.0,164.6166,164.6742,164.2517,164.2997,3605.0
2022-03-03 11:00:00,171.07,171.35,170.97,171.22,4403.0,164.2901,164.559,164.194,164.4341,4403.0
2022-03-03 11:05:00,171.55,171.55,171.05,171.27,1619.0,164.751,164.751,164.2709,164.4821,1619.0
2022-03-03 11:10:00,171.21,171.31,170.5,170.51,5053.0,164.4245,164.5206,163.7427,163.7523,5053.0
2022-03-03 11:15:00,170.43,170.57,170.3,170.45,3572.0,163.6754,163.8099,163.5506,163.6946,3572.0
2022-03-03 11:20:00,170.52,170.94,170.45,170.94,3219.0,163.7619,164.1652,163.6946,164.1652,3219.0
2022-03-03 11:25:00,170.8,171.2,170.8,170.97,1722.0,164.0308,164.4149,164.0308,164.194,1722.0
2022-03-03 11:30:00,170.98,171.22,170.91,171.0,4699.0,164.2036,164.4341,164.1364,164.2228,4699.0
2022-03-03 11:35:00,171.07,171.07,170.72,170.74,4356.0,164.2901,164.2901,163.9539,163.9732,4356.0
2022-03-03 11:40:00,170.86,171.07,170.72,170.72,5926.0,164.0884,164.2901,163.9539,163.9539,5926.0
2022-03-03 11:45:00,170.8,171.09,170.73,170.97,3179.0,164.0308,164.3093,163.9635,164.194,3179.0
2022-03-03 11:50:00,170.87,171.15,170.82,171.15,872.0,164.098,164.3669,164.05,164.3669,872.0
2022-03-03 11:55:00,171.07,171.56,170.72,171.43,4839.0,164.2901,164.7607,163.9539,164.6358,4839.0
2022-03-03 12:00:00,171.26,171.35,171.14,171.27,500.0,164.4725,164.559,164.3573,164.4821,500.0
2022-03-03 12:05:00,171.39,171.56,171.18,171.25,7162.0,164.5974,164.7607,164.3957,164.4629,7162.0
2022-03-03 12:10:00,171.46,171.47,171.3,171.44,966.0,164.6646,164.6742,164.511,164.6454,966.0
2022-03-03 12:15:00,171.41,171.54,171.37,171.38,3416.0,164.6166,164.7414,164.5782,164.5878,3416.0
2022-03-03 12:20:00,171.34,171.48,171.27,171.27,4429.0,164.5494,164.6838,164.4821,164.4821,4429.0
2022-03-03 12:25:00,171.22,171.27,170.75,170.75,5146.0,164.4341,164.4821,163.9828,163.9828,5146.0
2022-03-03 12:30:00,170.73,171.68,170.61,171.68,10148.0,163.9635,164.8759,163.8483,164.8759,10148.0
2022-03-03 12:35:00,171.52,171.76,171.33,171.47,3059.0,164.7222,164.9527,164.5398,164.6742,3059.0
2022-03-03 12:40:00,171.25,171.42,171.05,171.31,9662.0,164.4629,164.6262,164.2709,164.5206,9662.0
2022-03-03 12:45:00,171.3,171.73,171.17,171.61,3161.0,164.511,164.9239,164.3861,164.8087,3161.0
2022-03-03 12:50:00,171.68,171.68,171.54,171.58,1065.0,164.8759,164.8759,164.7414,164.7799,1065.0
2022-03-03 12:55:00,171.55,171.8,171.55,171.72,2900.0,164.751,164.9911,164.751,164.9143,2900.0
2022-03-03 13:00:00,171.69,172.07,171.63,172.07,7564.0,164.8855,165.2504,164.8279,165.2504,7564.0
2022-03-03 13:05:00,171.92,172.06,171.69,171.78,3293.0,165.1064,165.2408,164.8855,164.9719,3293.0
2022-03-03 13:10:00,171.71,171.83,171.57,171.67,6897.0,164.9047,165.02,164.7703,164.8663,6897.0
2022-03-03 13:15:00,171.92,172.4,171.92,172.4,1679.0,165.1064,165.5674,165.1064,165.5674,1679.0
2022-03-03 13:20:00,172.31,172.34,172.14,172.34,2479.0,165.4809,165.5097,165.3177,165.5097,2479.0
2022-03-03 13:25:00,172.39,172.49,172.32,172.38,5353.0,165.5578,165.6538,165.4905,165.5482,5353.0
2022-03-03 13:30:00,172.44,172.44,171.9,171.9,6100.0,165.6058,165.6058,165.0872,165.0872,6100.0
2022-03-03 13:35:00,172.16,172.21,172.0,172.1,4255.0,165.3369,165.3849,165.1832,165.2793,4255.0
2022-03-03 13:40:00,172.07,172.08,171.91,172.01,2338.0,165.2504,165.26,165.0968,165.1928,2338.0
2022-03-03 13:45:00,171.92,172.2,171.88,172.13,5732.0,165.1064,165.3753,165.068,165.3081,5732.0
2022-03-03 13:50:00,172.32,172.38,172.11,172.11,1903.0,165.4905,165.5482,165.2889,165.2889,1903.0
2022-03-03 13:55:00,172.23,172.27,172.02,172.11,4800.0,165.4041,165.4425,165.2024,165.2889,4800.0
2022-03-03 14:00:00,172.01,172.27,172.01,172.04,1339.0,165.1928,165.4425,165.1928,165.2216,1339.0
2022-03-03 14:05:00,171.85,171.98,171.79,171.79,1336.0,165.0392,165.164,164.9815,164.9815,1336.0
2022-03-03 14:10:00,171.85,172.46,171.77,172.46,3165.0,165.0392,165.625,164.9623,165.625,3165.0
2022-03-03 14:15:00,172.41,172.55,172.33,172.33,3700.0,165.577,165.7114,165.5001,165.5001,3700.0
2022-03-03 14:20:00,172.31,172.35,172.08,172.17,7394.0,165.4809,165.5193,165.26,165.3465,7394.0
2022-03-03 14:25:00,172.16,172.43,172.14,172.43,4776.0,165.3369,165.5962,165.3177,165.5962,4776.0
2022-03-03 14:30:00,172.33,172.38,172.13,172.27,2974.0,165.5001,165.5482,165.3081,165.4425,2974.0
2022-03-03 14:35:00,172.2,172.41,172.14,172.26,2221.0,165.3753,165.577,165.3177,165.4329,2221.0
2022-03-03 14:40:00,172.25,172.26,171.98,171.99,2183.0,165.4233,165.4329,165.164,165.1736,2183.0
2022-03-03 14:45:00,171.78,171.78,171.59,171.6,1509.0,164.9719,164.9719,164.7895,164.7991,1509.0
2022-03-03 14:50:00,171.62,171.69,171.39,171.48,2507.0,164.8183,164.8855,164.5974,164.6838,2507.0
2022-03-03 14:55:00,171.49,171.63,171.32,171.47,3670.0,164.6934,164.8279,164.5302,164.6742,3670.0
2022-03-03 15:00:00,171.47,171.48,171.09,171.11,6108.0,164.6742,164.6838,164.3093,164.3285,6108.0
2022-03-03 15:05:00,171.14,171.31,170.93,170.99,6326.0,164.3573,164.5206,164.1556,164.2132,6326.0
2022-03-03 15:10:00,171.0,171.15,170.95,171.15,6535.0,164.2228,164.3669,164.1748,164.3669,6535.0
2022-03-03 15:15:00,171.17,171.44,171.06,171.32,4941.0,164.3861,164.6454,164.2805,164.5302,4941.0
2022-03-03 15:20:00,171.29,171.41,171.18,171.34,6071.0,164.5014,164.6166,164.3957,164.5494,6071.0
2022-03-03 15:25:00,171.33,171.65,171.33,171.65,5463.0,164.5398,164.8471,164.5398,164.8471,5463.0
2022-03-03 15:30:00,171.61,171.66,171.15,171.15,6316.0,164.8087,164.8567,164.3669,164.3669,6316.0
2022-03-03 15:35:00,171.17,171.39,170.93,171.37,8984.0,164.3861,164.5974,164.1556,164.5782,8984.0
2022-03-03 15:40:00,171.32,171.32,170.9,170.9,6651.0,164.5302,164.5302,164.1268,164.1268,6651.0
2022-03-03 15:45:00,170.85,171.11,170.7,171.08,9139.0,164.0788,164.3285,163.9347,164.2997,9139.0
2022-03-03 15:50:00,170.97,171.48,170.84,171.32,15537.0,164.194,164.6838,164.0692,164.5302,15537.0
2022-03-03 15:55:00,171.32,171.4,171.05,171.11,40995.0,164.5302,164.607,164.2709,164.3285,40995.0
2022-03-04 09:30:00,168.78,169.84,168.16,168.95,21128.0,162.0908,163.1088,161.4954,162.2541,21128.0
2022-03-04 09:35:00,168.88,169.45,168.75,168.96,8046.0,162.1869,162.7343,162.062,162.2637,8046.0
2022-03-04 09:40:00,168.84,168.89,168.28,168.28,1707.0,162.1485,162.1965,161.6106,161.6106,1707.0
2022-03-04 09:45:00,168.58,168.59,167.79,167.96,7451.0,161.8988,161.9084,161.1401,161.3033,7451.0
2022-03-04 09:50:00,167.84,168.83,167.84,168.33,28955.0,161.1881,162.1388,161.1881,161.6587,28955.0
2022-03-04 09:55:00,168.27,168.84,168.11,168.72,15024.0,161.601,162.1485,161.4474,162.0332,15024.0
2022-03-04 10:00:00,168.75,169.29,168.52,168.62,4933.0,162.062,162.5806,161.8411,161.9372,4933.0
2022-03-04 10:05:00,168.61,168.8,168.04,168.2,6078.0,161.9276,162.11,161.3802,161.5338,6078.0
2022-03-04 10:10:00,168.37,168.39,167.86,168.03,7023.0,161.6971,161.7163,161.2073,161.3706,7023.0
2022-03-04 10:15:00,168.01,168.58,168.0,168.26,6244.0,161.3513,161.8988,161.3417,161.5914,6244.0
2022-03-04 10:20:00,168.32,168.82,168.24,168.55,20862.0,161.6491,162.1292,161.5722,161.8699,20862.0
2022-03-04 10:25:00,168.48,168.72,167.98,168.12,3602.0,161.8027,162.0332,161.3225,161.457,3602.0
2022-03-04 10:30:00,168.04,168.17,167.8,167.8,2272.0,161.3802,161.505,161.1497,161.1497,2272.0
2022-03-04 10:35:00,167.92,168.42,167.91,168.21,2058.0,161.2649,161.7451,161.2553,161.5434,2058.0
2022-03-04 10:40:00,168.11,168.13,167.54,167.69,3047.0,161.4474,161.4666,160.9,161.044,3047.0
2022-03-04 10:45:00,167.54,167.64,167.36,167.49,3060.0,160.9,160.996,160.7271,160.852,3060.0
2022-03-04 10:50:00,167.33,167.53,167.29,167.51,4415.0,160.6983,160.8904,160.6599,160.8712,4415.0
2022-03-04 10:55:00,167.28,167.28,166.6,166.66,8481.0,160.6503,160.6503,159.9972,160.0549,8481.0
2022-03-04 11:00:00,166.62,166.81,166.43,166.43,9767.0,160.0164,160.1989,159.834,159.834,9767.0
2022-03-04 11:05:00,166.52,166.66,166.45,166.63,5157.0,159.9204,160.0549,159.8532,160.026,5157.0
2022-03-04 11:10:00,166.66,166.77,166.42,166.77,2642.0,160.0549,160.1605,159.8244,160.1605,2642.0
2022-03-04 11:15:00,166.81,167.17,166.59,167.17,5612.0,160.1989,160.5446,159.9876,160.5446,5612.0
2022-03-04 11:20:00,167.03,167.06,166.75,167.0,9196.0,160.4102,160.439,160.1413,160.3814,9196.0
2022-03-04 11:25:00,167.09,167.43,166.88,167.26,5856.0,160.4678,160.7943,160.2661,160.6311,5856.0
2022-03-04 11:30:00,167.25,167.38,167.01,167.33,5685.0,160.6215,160.7463,160.391,160.6983,5685.0
2022-03-04 11:35:00,167.35,168.23,167.17,168.23,2644.0,160.7175,161.5626,160.5446,161.5626,2644.0
2022-03-04 11:40:00,167.99,168.18,167.88,168.12,3046.0,161.3321,161.5146,161.2265,161.457,3046.0
2022-03-04 11:45:00,168.11,168.16,167.92,168.03,3212.0,161.4474,161.4954,161.2649,161.3706,3212.0
2022-03-04 11:50:00,167.96,168.09,167.77,168.05,3758.0,161.3033,161.4282,161.1209,161.3898,3758.0
2022-03-04 11:55:00,168.04,168.25,167.98,167.98,3515.0,161.3802,161.5818,161.3225,161.3225,3515.0
2022-03-04 12:00:00,167.95,168.11,167.76,168.11,1097.0,161.2937,161.4474,161.1113,161.4474,1097.0
2022-03-04 12:05:00,168.03,168.38,167.94,168.38,2575.0,161.3706,161.7067,161.2841,161.7067,2575.0
2022-03-04 12:10:00,168.47,168.87,168.47,168.78,1750.0,161.7931,162.1773,161.7931,162.0908,1750.0
2022-03-04 12:15:00,168.8,169.13,168.79,168.92,4986.0,162.11,162.427,162.1004,162.2253,4986.0
2022-03-04 12:20:00,168.92,169.0,168.63,168.9,6755.0,162.2253,162.3021,161.9468,162.2061,6755.0
2022-03-04 12:25:00,168.71,169.1,168.61,168.95,6774.0,162.0236,162.3981,161.9276,162.2541,6774.0
2022-03-04 12:30:00,169.0,169.07,168.65,168.8,2367.0,162.3021,162.3693,161.966,162.11,2367.0
2022-03-04 12:35:00,168.74,168.75,168.58,168.58,4849.0,162.0524,162.062,161.8988,161.8988,4849.0
2022-03-04 12:40:00,168.68,168.68,168.33,168.41,7119.0,161.9948,161.9948,161.6587,161.7355,7119.0
2022-03-04 12:45:00,168.42,168.74,168.42,168.74,1740.0,161.7451,162.0524,161.7451,162.0524,1740.0
2022-03-04 12:50:00,168.71,168.72,168.5,168.66,2876.0,162.0236,162.0332,161.8219,161.9756,2876.0
2022-03-04 12:55:00,168.7,168.84,168.65,168.76,9273.0,162.014,162.1485,161.966,162.0716,9273.0
2022-03-04 13:00:00,168.83,169.76,168.83,169.76,4116.0,162.1388,163.032,162.1388,163.032,4116.0
2022-03-04 13:05:00,169.92,170.04,169.46,169.51,9104.0,163.1857,163.3009,162.7439,162.7919,9104.0
2022-03-04 13:10:00,169.61,169.61,169.31,169.31,4379.0,162.8879,162.8879,162.5998,162.5998,4379.0
2022-03-04 13:15:00,169.14,169.28,168.69,168.88,3282.0,162.4366,162.571,162.0044,162.1869,3282.0
2022-03-04 13:20:00,168.92,169.01,168.55,168.55,3325.0,162.2253,162.3117,161.8699,161.8699,3325.0
2022-03-04 13:25:00,168.58,168.92,168.36,168.41,8626.0,161.8988,162.2253,161.6875,161.7355,8626.0
2022-03-04 13:30:00,168.41,168.98,168.34,168.98,7027.0,161.7355,162.2829,161.6683,162.2829,7027.0
2022-03-04 13:35:00,168.98,169.36,168.92,169.31,2820.0,162.2829,162.6478,162.2253,162.5998,2820.0
2022-03-04 13:40:00,169.28,169.31,168.71,168.77,6018.0,162.571,162.5998,162.0236,162.0812,6018.0
2022-03-04 13:45:00,168.76,169.03,168.58,169.0,17022.0,162.0716,162.3309,161.8988,162.3021,17022.0
2022-03-04 13:50:00,169.05,169.17,169.04,169.17,3504.0,162.3501,162.4654,162.3405,162.4654,3504.0
2022-03-04 13:55:00,169.21,169.21,168.75,168.75,11706.0,162.5038,162.5038,162.062,162.062,11706.0
2022-03-04 14:00:00,168.81,169.0,168.42,168.67,28468.0,162.1196,162.3021,161.7451,161.9852,28468.0
2022-03-04 14:05:00,168.69,169.01,168.69,168.99,12699.0,162.0044,162.3117,162.0044,162.2925,12699.0
2022-03-04 14:10:00,168.87,169.09,168.79,168.91,20610.0,162.1773,162.3885,162.1004,162.2157,20610.0
2022-03-04 14:15:00,168.97,169.01,168.43,168.68,17024.0,162.2733,162.3117,161.7547,161.9948,17024.0
2022-03-04 14:20:00,168.85,169.23,168.85,169.22,5093.0,162.1581,162.523,162.1581,162.5134,5093.0
2022-03-04 14:25:00,169.15,169.27,168.77,168.88,7536.0,162.4462,162.5614,162.0812,162.1869,7536.0
2022-03-04 14:30:00,168.83,168.99,168.79,168.92,4820.0,162.1388,162.2925,162.1004,162.2253,4820.0
2022-03-04 14:35:00,168.93,168.98,168.41,168.58,23768.0,162.2349,162.2829,161.7355,161.8988,23768.0
2022-03-04 14:40:00,168.47,168.54,168.09,168.09,3909.0,161.7931,161.8603,161.4282,161.4282,3909.0
2022-03-04 14:45:00,168.02,168.16,167.92,167.97,5704.0,161.361,161.4954,161.2649,161.3129,5704.0
2022-03-04 14:50:00,167.97,168.15,167.72,167.73,3250.0,161.3129,161.4858,161.0728,161.0824,3250.0
2022-03-04 14:55:00,167.59,167.83,167.41,167.42,8068.0,160.948,161.1785,160.7751,160.7847,8068.0
2022-03-04 15:00:00,167.49,167.96,167.49,167.71,3845.0,160.852,161.3033,160.852,161.0632,3845.0
2022-03-04 15:05:00,167.75,167.91,167.66,167.88,3973.0,161.1017,161.2553,161.0152,161.2265,3973.0
2022-03-04 15:10:00,167.86,167.99,167.47,167.47,10157.0,161.2073,161.3321,160.8327,160.8327,10157.0
2022-03-04 15:15:00,167.49,167.96,167.48,167.64,3390.0,160.852,161.3033,160.8424,160.996,3390.0
2022-03-04 15:20:00,167.56,167.6,167.25,167.41,13889.0,160.9192,160.9576,160.6215,160.7751,13889.0
2022-03-04 15:25:00,167.47,167.63,167.29,167.29,16735.0,160.8327,160.9864,160.6599,160.6599,16735.0
2022-03-04 15:30:00,167.36,167.57,167.19,167.36,13013.0,160.7271,160.9288,160.5638,160.7271,13013.0
2022-03-04 15:35:00,167.42,167.44,167.04,167.18,10400.0,160.7847,160.8039,160.4198,160.5542,10400.0
2022-03-04 15:40:00,167.22,167.51,167.1,167.18,14671.0,160.5927,160.8712,160.4774,160.5542,14671.0
2022-03-04 15:45:00,167.22,167.53,166.9,167.0,24221.0,160.5927,160.8904,160.2853,160.3814,24221.0
2022-03-04 15:50:00,167.07,167.71,166.96,167.71,32632.0,160.4486,161.0632,160.343,161.0632,32632.0
2022-03-04 15:55:00,167.8,168.2,167.75,168.04,59318.0,161.1497,161.5338,161.1017,161.3802,59318.0
2022-03-07 09:30:00,166.92,167.92,165.77,165.82,37654.0,160.3045,161.2649,159.2001,159.2481,37654.0
2022-03-07 09:35:00,165.95,166.19,165.31,165.84,9141.0,159.373,159.6035,158.7584,159.2674,9141.0
2022-03-07 09:40:00,165.86,165.88,164.71,165.08,8997.0,159.2866,159.3058,158.1821,158.5375,8997.0
2022-03-07 09:45:00,164.87,165.16,164.18,164.34,6856.0,158.3358,158.6143,157.6731,157.8268,6856.0
2022-03-07 09:50:00,164.34,164.69,164.31,164.52,7338.0,157.8268,158.1629,157.798,157.9997,7338.0
2022-03-07 09:55:00,164.41,164.91,164.0,164.0,4271.0,157.894,158.3742,157.5003,157.5003,4271.0
2022-03-07 10:00:00,163.86,164.4,163.86,164.34,16643.0,157.3658,157.8844,157.3658,157.8268,16643.0
2022-03-07 10:05:00,164.36,164.4,163.96,163.96,6883.0,157.846,157.8844,157.4619,157.4619,6883.0
2022-03-07 10:10:00,163.86,163.88,163.03,163.12,7785.0,157.3658,157.385,156.5687,156.6552,7785.0
2022-03-07 10:15:00,163.15,163.35,162.8,162.82,4842.0,156.684,156.876,156.3478,156.367,4842.0
2022-03-07 10:20:00,162.81,162.86,162.21,162.28,8007.0,156.3574,156.4055,155.7812,155.8484,8007.0
2022-03-07 10:25:00,162.31,162.31,161.75,161.9,12855.0,155.8773,155.8773,155.3394,155.4835,12855.0
2022-03-07 10:30:00,161.83,162.75,161.68,162.66,5299.0,155.4163,156.2998,155.2722,156.2134,5299.0
2022-03-07 10:35:00,162.58,163.3,162.57,163.14,3193.0,156.1366,156.828,156.1269,156.6744,3193.0
2022-03-07 10:40:00,163.02,163.03,161.95,162.09,9717.0,156.5591,156.5687,155.5315,155.666,9717.0
2022-03-07 10:45:00,162.16,162.34,161.51,161.67,13928.0,155.7332,155.9061,155.109,155.2626,13928.0
2022-03-07 10:50:00,161.7,162.26,161.62,161.86,5715.0,155.2914,155.8292,155.2146,155.4451,5715.0
2022-03-07 10:55:00,161.81,162.13,161.78,161.97,8780.0,155.3971,155.7044,155.3683,155.5507,8780.0
2022-03-07 11:00:00,161.92,162.15,161.71,162.15,4655.0,155.5027,155.7236,155.301,155.7236,4655.0
2022-03-07 11:05:00,162.57,162.76,162.16,162.16,8188.0,156.1269,156.3094,155.7332,155.7332,8188.0
2022-03-07 11:10:00,162.16,162.28,161.62,161.62,19261.0,155.7332,155.8484,155.2146,155.2146,19261.0
2022-03-07 11:15:00,161.64,161.76,161.37,161.65,9503.0,155.2338,155.3491,154.9745,155.2434,9503.0
2022-03-07 11:20:00,161.6,161.76,161.5,161.5,5052.0,155.1954,155.3491,155.0994,155.0994,5052.0
2022-03-07 11:25:00,161.53,161.68,161.26,161.26,5267.0,155.1282,155.2722,154.8689,154.8689,5267.0
2022-03-07 11:30:00,161.18,161.23,160.8,160.92,6516.0,154.792,154.8401,154.4271,154.5423,6516.0
2022-03-07 11:35:00,160.82,160.86,160.57,160.57,8209.0,154.4463,154.4847,154.2062,154.2062,8209.0
2022-03-07 11:40:00,160.47,160.8,160.31,160.43,9046.0,154.1102,154.4271,153.9565,154.0718,9046.0
2022-03-07 11:45:00,160.41,160.9,160.33,160.66,12221.0,154.0526,154.5231,153.9757,154.2926,12221.0
2022-03-07 11:50:00,160.6,160.6,160.22,160.41,9134.0,154.235,154.235,153.8701,154.0526,9134.0
2022-03-07 11:55:00,160.37,160.41,160.12,160.21,10824.0,154.0141,154.0526,153.774,153.8605,10824.0
2022-03-07 12:00:00,160.19,160.43,160.07,160.4,5427.0,153.8413,154.0718,153.726,154.043,5427.0
2022-03-07 12:05:00,160.45,160.67,160.41,160.5,7063.0,154.091,154.3023,154.0526,154.139,7063.0
2022-03-07 12:10:00,160.54,160.62,160.32,160.43,13929.0,154.1774,154.2542,153.9661,154.0718,13929.0
2022-03-07 12:15:00,160.42,160.66,160.14,160.32,27202.0,154.0622,154.2926,153.7933,153.9661,27202.0
2022-03-07 12:20:00,160.33,160.44,159.34,159.46,20628.0,153.9757,154.0814,153.025,153.1402,20628.0
2022-03-07 12:25:00,159.53,160.19,159.52,160.19,14005.0,153.2074,153.8413,153.1978,153.8413,14005.0
2022-03-07 12:30:00,160.2,160.21,159.97,160.15,17713.0,153.8509,153.8605,153.63,153.8029,17713.0
2022-03-07 12:35:00,160.2,160.21,159.89,160.01,22153.0,153.8509,153.8605,153.5532,153.6684,22153.0
2022-03-07 12:40:00,160.06,160.52,159.83,160.5,18898.0,153.7164,154.1582,153.4955,154.139,18898.0
2022-03-07 12:45:00,160.5,161.03,160.46,161.03,6662.0,154.139,154.648,154.1006,154.648,6662.0
2022-03-07 12:50:00,161.0,161.12,160.24,160.31,10145.0,154.6192,154.7344,153.8893,153.9565,10145.0
2022-03-07 12:55:00,160.3,160.3,159.7,160.25,8276.0,153.9469,153.9469,153.3707,153.8989,8276.0
2022-03-07 13:00:00,160.31,160.74,160.31,160.59,11991.0,153.9565,154.3695,153.9565,154.2254,11991.0
2022-03-07 13:05:00,160.64,160.81,160.17,160.26,22732.0,154.2734,154.4367,153.8221,153.9085,22732.0
2022-03-07 13:10:00,160.17,160.21,159.88,159.97,11383.0,153.8221,153.8605,153.5436,153.63,11383.0
2022-03-07 13:15:00,160.04,160.1,159.65,159.77,22944.0,153.6972,153.7548,153.3227,153.4379,22944.0
2022-03-07 13:20:00,159.68,160.29,159.67,160.26,6408.0,153.3515,153.9373,153.3419,153.9085,6408.0
2022-03-07 13:25:00,160.31,160.81,160.31,160.71,5208.0,153.9565,154.4367,153.9565,154.3407,5208.0
2022-03-07 13:30:00,160.72,160.93,160.45,160.45,5772.0,154.3503,154.5519,154.091,154.091,5772.0
2022-03-07 13:35:00,160.55,161.11,160.52,161.04,6157.0,154.187,154.7248,154.1582,154.6576,6157.0
2022-03-07 13:40:00,160.96,161.33,160.8,160.88,11824.0,154.5808,154.9361,154.4271,154.5039,11824.0
2022-03-07 13:45:00,160.88,161.12,160.21,160.4,16337.0,154.5039,154.7344,153.8605,154.043,16337.0
2022-03-07 13:50:00,160.31,160.8,160.29,160.42,20210.0,153.9565,154.4271,153.9373,154.0622,20210.0
2022-03-07 13:55:00,160.47,160.54,160.21,160.37,15081.0,154.1102,154.1774,153.8605,154.0141,15081.0
2022-03-07 14:00:00,160.36,160.72,160.3,160.59,6378.0,154.0045,154.3503,153.9469,154.2254,6378.0
2022-03-07 14:05:00,160.55,160.99,160.42,160.86,9728.0,154.187,154.6096,154.0622,154.4847,9728.0
2022-03-07 14:10:00,160.8,161.02,160.69,160.86,6058.0,154.4271,154.6384,154.3215,154.4847,6058.0
2022-03-07 14:15:00,160.87,161.0,160.48,160.57,15367.0,154.4943,154.6192,154.1198,154.2062,15367.0
2022-03-07 14:20:00,160.56,160.6,160.03,160.17,6934.0,154.1966,154.235,153.6876,153.8221,6934.0
2022-03-07 14:25:00,160.1,160.33,160.09,160.12,8062.0,153.7548,153.9757,153.7452,153.774,8062.0
2022-03-07 14:30:00,160.08,160.18,159.82,159.99,14221.0,153.7356,153.8317,153.4859,153.6492,14221.0
2022-03-07 14:35:00,160.03,160.17,159.78,160.0,7399.0,153.6876,153.8221,153.4475,153.6588,7399.0
2022-03-07 14:40:00,160.12,160.16,159.45,159.54,10092.0,153.774,153.8125,153.1306,153.217,10092.0
2022-03-07 14:45:00,159.51,159.66,159.41,159.63,5463.0,153.1882,153.3323,153.0922,153.3035,5463.0
2022-03-07 14:50:00,159.67,159.8,159.6,159.64,5497.0,153.3419,153.4667,153.2747,153.3131,5497.0
2022-03-07 14:55:00,159.74,159.99,159.25,159.31,14936.0,153.4091,153.6492,152.9385,152.9962,14936.0
2022-03-07 15:00:00,159.35,159.4,159.06,159.18,13521.0,153.0346,153.0826,152.7561,152.8713,13521.0
2022-03-07 15:05:00,159.29,159.33,158.92,159.02,9505.0,152.9769,153.0154,152.6216,152.7176,9505.0
2022-03-07 15:10:00,159.02,159.05,158.55,158.67,16986.0,152.7176,152.7465,152.2663,152.3815,16986.0
2022-03-07 15:15:00,158.58,158.8,158.44,158.65,15075.0,152.2951,152.5064,152.1606,152.3623,15075.0
2022-03-07 15:20:00,158.58,158.83,158.54,158.66,6426.0,152.2951,152.5352,152.2567,152.3719,6426.0
2022-03-07 15:25:00,158.68,159.21,158.65,159.18,12946.0,152.3911,152.9001,152.3623,152.8713,12946.0
2022-03-07 15:30:00,159.14,159.24,158.97,159.19,20019.0,152.8329,152.9289,152.6696,152.8809,20019.0
2022-03-07 15:35:00,159.19,159.19,158.91,159.09,28823.0,152.8809,152.8809,152.612,152.7849,28823.0
2022-03-07 15:40:00,159.0,159.56,159.0,159.5,25532.0,152.6984,153.2362,152.6984,153.1786,25532.0
2022-03-07 15:45:00,159.5,159.51,158.85,158.92,41476.0,153.1786,153.1882,152.5544,152.6216,41476.0
2022-03-07 15:50:00,158.95,159.37,158.67,158.67,61598.0,152.6504,153.0538,152.3815,152.3815,61598.0
2022-03-07 15:55:00,158.69,159.12,158.51,158.55,138637.0,152.4007,152.8137,152.2279,152.2663,138637.0
2022-03-08 09:30:00,158.69,158.75,157.51,157.65,30711.0,152.4007,152.4583,151.2675,151.4019,30711.0
2022-03-08 09:35:00,157.59,157.97,156.66,156.66,10581.0,151.3443,151.7093,150.4512,150.4512,10581.0
2022-03-08 09:40:00,156.6,157.28,155.73,156.99,17654.0,150.3936,151.0466,149.558,150.7681,17654.0
2022-03-08 09:45:00,157.07,157.48,156.72,157.11,24194.0,150.8449,151.2387,150.5088,150.8833,24194.0
2022-03-08 09:50:00,157.12,157.39,156.0,156.0,12486.0,150.8929,151.1522,149.8173,149.8173,12486.0
2022-03-08 09:55:00,156.02,156.22,155.77,156.03,6598.0,149.8365,150.0286,149.5964,149.8461,6598.0
2022-03-08 10:00:00,156.17,156.17,154.84,155.12,11665.0,149.9806,149.9806,148.7033,148.9722,11665.0
2022-03-08 10:05:00,155.05,155.51,154.98,155.24,18856.0,148.905,149.3468,148.8378,149.0875,18856.0
2022-03-08 10:10:00,155.12,155.88,155.11,155.81,11262.0,148.9722,149.7021,148.9626,149.6349,11262.0
2022-03-08 10:15:00,155.93,156.84,155.85,156.84,9828.0,149.7501,150.624,149.6733,150.624,9828.0
2022-03-08 10:20:00,156.91,156.97,156.18,156.18,9661.0,150.6913,150.7489,149.9902,149.9902,9661.0
2022-03-08 10:25:00,156.08,156.35,155.86,156.0,7497.0,149.8942,150.1535,149.6829,149.8173,7497.0
2022-03-08 10:30:00,156.05,156.5,155.42,155.45,14839.0,149.8654,150.2975,149.2603,149.2891,14839.0
2022-03-08 10:35:00,155.49,156.5,155.49,156.5,8264.0,149.3275,150.2975,149.3275,150.2975,8264.0
2022-03-08 10:40:00,156.72,156.94,156.42,156.5,5195.0,150.5088,150.7201,150.2207,150.2975,5195.0
2022-03-08 10:45:00,156.69,156.92,156.44,156.9,9074.0,150.48,150.7009,150.2399,150.6817,9074.0
2022-03-08 10:50:00,156.9,157.44,156.76,157.17,11353.0,150.6817,151.2003,150.5472,150.941,11353.0
2022-03-08 10:55:00,157.46,157.88,157.16,157.39,9134.0,151.2195,151.6228,150.9314,151.1522,9134.0
2022-03-08 11:00:00,157.48,157.55,156.88,157.42,11593.0,151.2387,151.3059,150.6625,151.1811,11593.0
2022-03-08 11:05:00,157.28,157.28,156.48,156.84,6799.0,151.0466,151.0466,150.2783,150.624,6799.0
2022-03-08 11:10:00,156.97,156.97,156.59,156.61,16923.0,150.7489,150.7489,150.384,150.4032,16923.0
2022-03-08 11:15:00,156.72,156.8,156.29,156.59,29164.0,150.5088,150.5856,150.0958,150.384,29164.0
2022-03-08 11:20:00,156.59,156.6,156.08,156.45,16885.0,150.384,150.3936,149.8942,150.2495,16885.0
2022-03-08 11:25:00,156.47,156.75,156.38,156.53,7491.0,150.2687,150.5376,150.1823,150.3263,7491.0
2022-03-08 11:30:00,156.39,156.44,155.77,156.03,11583.0,150.1919,150.2399,149.5964,149.8461,11583.0
2022-03-08 11:35:00,156.03,156.2,155.55,155.69,13638.0,149.8461,150.0094,149.3852,149.5196,13638.0
2022-03-08 11:40:00,155.79,155.91,155.52,155.73,13503.0,149.6157,149.7309,149.3564,149.558,13503.0
2022-03-08 11:45:00,155.8,156.3,155.8,155.98,18292.0,149.6253,150.1054,149.6253,149.7981,18292.0
2022-03-08 11:50:00,156.02,156.5,155.98,156.25,18172.0,149.8365,150.2975,149.7981,150.0574,18172.0
2022-03-08 11:55:00,156.18,156.73,156.15,156.35,10661.0,149.9902,150.5184,149.9614,150.1535,10661.0
2022-03-08 12:00:00,156.35,156.86,156.16,156.76,27305.0,150.1535,150.6433,149.971,150.5472,27305.0
2022-03-08 12:05:00,156.77,157.12,156.73,156.99,18422.0,150.5568,150.8929,150.5184,150.7681,18422.0
2022-03-08 12:10:00,157.03,157.85,157.0,157.8,25212.0,150.8065,151.594,150.7777,151.546,25212.0
2022-03-08 12:15:00,157.84,158.61,157.63,158.47,104014.0,151.5844,152.3239,151.3827,152.1894,104014.0
2022-03-08 12:20:00,158.39,158.95,158.17,158.18,23992.0,152.1126,152.6504,151.9013,151.9109,23992.0
2022-03-08 12:25:00,158.24,158.6,157.79,158.51,50238.0,151.9686,152.3143,151.5364,152.2279,50238.0
2022-03-08 12:30:00,158.52,158.87,158.15,158.83,47583.0,152.2375,152.5736,151.8821,152.5352,47583.0
2022-03-08 12:35:00,158.83,159.02,158.52,158.96,39161.0,152.5352,152.7176,152.2375,152.66,39161.0
2022-03-08 12:40:00,158.95,159.03,158.47,158.83,19947.0,152.6504,152.7272,152.1894,152.5352,19947.0
2022-03-08 12:45:00,158.83,158.96,158.68,158.9,13407.0,152.5352,152.66,152.3911,152.6024,13407.0
2022-03-08 12:50:00,158.88,159.71,158.59,159.71,53387.0,152.5832,153.3803,152.3047,153.3803,53387.0
2022-03-08 12:55:00,159.61,159.72,159.47,159.54,9061.0,153.2843,153.3899,153.1498,153.217,9061.0
2022-03-08 13:00:00,159.54,160.65,159.54,160.55,10314.0,153.217,154.283,153.217,154.187,10314.0
2022-03-08 13:05:00,160.58,160.82,160.17,160.71,9973.0,154.2158,154.4463,153.8221,154.3407,9973.0
2022-03-08 13:10:00,160.61,160.82,160.25,160.34,11808.0,154.2446,154.4463,153.8989,153.9853,11808.0
2022-03-08 13:15:00,160.39,160.58,160.28,160.53,9901.0,154.0333,154.2158,153.9277,154.1678,9901.0
2022-03-08 13:20:00,160.47,160.47,159.94,159.95,9057.0,154.1102,154.1102,153.6012,153.6108,9057.0
2022-03-08 13:25:00,159.94,160.03,159.32,159.32,8420.0,153.6012,153.6876,153.0058,153.0058,8420.0
2022-03-08 13:30:00,159.16,159.16,158.23,158.25,8469.0,152.8521,152.8521,151.959,151.9782,8469.0
2022-03-08 13:35:00,158.17,158.36,158.0,158.28,13603.0,151.9013,152.0838,151.7381,152.007,13603.0
2022-03-08 13:40:00,158.22,158.35,157.44,157.63,18230.0,151.9494,152.0742,151.2003,151.3827,18230.0
2022-03-08 13:45:00,157.7,158.0,157.47,157.59,15038.0,151.45,151.7381,151.2291,151.3443,15038.0
2022-03-08 13:50:00,157.59,157.59,157.18,157.31,11740.0,151.3443,151.3443,150.9506,151.0754,11740.0
2022-03-08 13:55:00,157.26,157.27,156.82,156.85,7936.0,151.0274,151.037,150.6048,150.6336,7936.0
2022-03-08 14:00:00,156.85,156.89,156.16,156.24,12472.0,150.6336,150.6721,149.971,150.0478,12472.0
2022-03-08 14:05:00,156.09,156.94,156.04,156.83,12165.0,149.9038,150.7201,149.8557,150.6144,12165.0
2022-03-08 14:10:00,156.8,157.0,156.27,156.84,9939.0,150.5856,150.7777,150.0766,150.624,9939.0
2022-03-08 14:15:00,156.8,157.04,156.6,156.8,11875.0,150.5856,150.8161,150.3936,150.5856,11875.0
2022-03-08 14:20:00,156.81,157.29,156.44,157.29,9147.0,150.5952,151.0562,150.2399,151.0562,9147.0
2022-03-08 14:25:00,157.16,157.72,157.06,157.62,5914.0,150.9314,151.4692,150.8353,151.3731,5914.0
2022-03-08 14:30:00,157.64,157.68,157.16,157.28,8931.0,151.3923,151.4308,150.9314,151.0466,8931.0
2022-03-08 14:35:00,157.18,157.84,157.15,157.75,16231.0,150.9506,151.5844,150.9218,151.498,16231.0
2022-03-08 14:40:00,157.79,157.83,157.55,157.83,12386.0,151.5364,151.5748,151.3059,151.5748,12386.0
2022-03-08 14:45:00,157.98,158.82,157.93,158.65,10858.0,151.7189,152.5256,151.6708,152.3623,10858.0
2022-03-08 14:50:00,158.75,158.78,157.95,157.95,15592.0,152.4583,152.4872,151.6901,151.6901,15592.0
2022-03-08 14:55:00,158.02,158.15,157.73,157.88,17328.0,151.7573,151.8821,151.4788,151.6228,17328.0
2022-03-08 15:00:00,157.87,158.85,157.78,158.79,14542.0,151.6132,152.5544,151.5268,152.4968,14542.0
2022-03-08 15:05:00,158.71,159.03,158.66,158.82,12895.0,152.4199,152.7272,152.3719,152.5256,12895.0
2022-03-08 15:10:00,158.92,158.96,158.12,158.49,15312.0,152.6216,152.66,151.8533,152.2086,15312.0
2022-03-08 15:15:00,158.47,158.47,158.03,158.19,9947.0,152.1894,152.1894,151.7669,151.9205,9947.0
2022-03-08 15:20:00,158.21,158.28,157.96,158.19,13590.0,151.9397,152.007,151.6997,151.9205,13590.0
2022-03-08 15:25:00,158.14,158.26,157.53,157.56,13054.0,151.8725,151.9878,151.2867,151.3155,13054.0
2022-03-08 15:30:00,157.56,157.57,156.91,156.97,21974.0,151.3155,151.3251,150.6913,150.7489,21974.0
2022-03-08 15:35:00,156.96,157.44,156.71,157.44,27440.0,150.7393,151.2003,150.4992,151.2003,27440.0
2022-03-08 15:40:00,157.48,157.58,156.83,156.86,28559.0,151.2387,151.3347,150.6144,150.6433,28559.0
2022-03-08 15:45:00,156.9,157.18,156.71,156.79,28695.0,150.6817,150.9506,150.4992,150.576,28695.0
2022-03-08 15:50:00,156.88,157.63,156.86,157.03,40112.0,150.6625,151.3827,150.6433,150.8065,40112.0
2022-03-08 15:55:00,157.0,157.05,156.3,156.63,136308.0,150.7777,150.8257,150.1054,150.4224,136308.0
2022-03-09 09:30:00,161.43,162.44,161.16,161.56,43861.0,155.0321,156.0021,154.7728,155.157,43861.0
2022-03-09 09:35:00,161.58,161.78,160.58,160.86,15483.0,155.1762,155.3683,154.2158,154.4847,15483.0
2022-03-09 09:40:00,160.93,161.64,160.31,161.38,44937.0,154.5519,155.2338,153.9565,154.9841,44937.0
2022-03-09 09:45:00,161.34,162.41,161.32,162.24,3830.0,154.9457,155.9733,154.9265,155.81,3830.0
2022-03-09 09:50:00,162.08,162.41,161.54,161.91,10290.0,155.6564,155.9733,155.1378,155.4931,10290.0
2022-03-09 09:55:00,161.76,162.55,161.74,162.55,43102.0,155.3491,156.1077,155.3298,156.1077,43102.0
2022-03-09 10:00:00,162.48,163.61,162.34,163.25,13296.0,156.0405,157.1257,155.9061,156.78,13296.0
2022-03-09 10:05:00,163.18,163.33,163.0,163.31,6750.0,156.7128,156.8568,156.5399,156.8376,6750.0
2022-03-09 10:10:00,163.38,163.48,163.22,163.22,3365.0,156.9048,157.0009,156.7512,156.7512,3365.0
2022-03-09 10:15:00,163.24,163.71,163.14,163.48,7435.0,156.7704,157.2218,156.6744,157.0009,7435.0
2022-03-09 10:20:00,163.45,163.78,163.4,163.76,5692.0,156.9721,157.289,156.9241,157.2698,5692.0
2022-03-09 10:25:00,163.77,163.92,163.35,163.85,5118.0,157.2794,157.4234,156.876,157.3562,5118.0
2022-03-09 10:30:00,163.86,164.2,163.7,164.2,3967.0,157.3658,157.6923,157.2122,157.6923,3967.0
2022-03-09 10:35:00,164.25,164.52,164.05,164.52,4442.0,157.7404,157.9997,157.5483,157.9997,4442.0
2022-03-09 10:40:00,164.47,164.47,163.77,163.82,7392.0,157.9516,157.9516,157.2794,157.3274,7392.0
2022-03-09 10:45:00,163.75,164.33,163.75,164.22,3003.0,157.2602,157.8172,157.2602,157.7116,3003.0
2022-03-09 10:50:00,164.28,164.51,164.1,164.35,20867.0,157.7692,157.9901,157.5963,157.8364,20867.0
2022-03-09 10:55:00,164.37,165.11,164.32,164.82,7630.0,157.8556,158.5663,157.8076,158.2878,7630.0
2022-03-09 11:00:00,164.87,164.96,164.31,164.31,7351.0,158.3358,158.4222,157.798,157.798,7351.0
2022-03-09 11:05:00,164.39,164.69,164.37,164.46,2698.0,157.8748,158.1629,157.8556,157.942,2698.0
2022-03-09 11:10:00,164.49,164.49,163.46,163.47,5415.0,157.9709,157.9709,156.9817,156.9913,5415.0
2022-03-09 11:15:00,163.42,164.03,163.08,164.03,22963.0,156.9433,157.5291,156.6167,157.5291,22963.0
2022-03-09 11:20:00,163.95,164.32,163.87,164.14,8049.0,157.4523,157.8076,157.3754,157.6347,8049.0
2022-03-09 11:25:00,164.18,164.21,163.86,163.9,5255.0,157.6731,157.702,157.3658,157.4042,5255.0
2022-03-09 11:30:00,163.89,164.79,163.89,164.77,9743.0,157.3946,158.259,157.3946,158.2398,9743.0
2022-03-09 11:35:00,164.84,165.0,164.67,164.75,4221.0,158.307,158.4606,158.1437,158.2206,4221.0
2022-03-09 11:40:00,164.81,165.39,164.81,165.28,7736.0,158.2782,158.8352,158.2782,158.7295,7736.0
2022-03-09 11:45:00,165.15,165.15,164.56,164.61,7854.0,158.6047,158.6047,158.0381,158.0861,7854.0
2022-03-09 11:50:00,164.61,164.63,164.04,164.26,13094.0,158.0861,158.1053,157.5387,157.75,13094.0
2022-03-09 11:55:00,164.31,164.58,164.2,164.58,5796.0,157.798,158.0573,157.6923,158.0573,5796.0
2022-03-09 12:00:00,164.59,164.59,164.32,164.32,6180.0,158.0669,158.0669,157.8076,157.8076,6180.0
2022-03-09 12:05:00,164.21,164.21,163.9,164.04,9663.0,157.702,157.702,157.4042,157.5387,9663.0
2022-03-09 12:10:00,164.04,164.57,163.95,164.43,5959.0,157.5387,158.0477,157.4523,157.9132,5959.0
2022-03-09 12:15:00,164.48,164.49,164.13,164.23,11685.0,157.9613,157.9709,157.6251,157.7212,11685.0
2022-03-09 12:20:00,164.18,164.55,164.16,164.32,8525.0,157.6731,158.0285,157.6539,157.8076,8525.0
2022-03-09 12:25:00,164.33,164.44,164.2,164.44,3295.0,157.8172,157.9228,157.6923,157.9228,3295.0
2022-03-09 12:30:00,164.44,164.7,164.44,164.7,3983.0,157.9228,158.1725,157.9228,158.1725,3983.0
2022-03-09 12:35:00,164.73,165.72,164.68,165.56,44201.0,158.2013,159.1521,158.1533,158.9984,44201.0
2022-03-09 12:40:00,165.44,165.52,164.79,164.8,12675.0,158.8832,158.96,158.259,158.2686,12675.0
2022-03-09 12:45:00,164.79,164.83,164.55,164.75,6634.0,158.259,158.2974,158.0285,158.2206,6634.0
2022-03-09 12:50:00,164.84,165.15,164.83,165.15,4250.0,158.307,158.6047,158.2974,158.6047,4250.0
2022-03-09 12:55:00,165.15,165.35,165.13,165.24,5666.0,158.6047,158.7968,158.5855,158.6911,5666.0
2022-03-09 13:00:00,165.26,165.27,164.65,164.65,5004.0,158.7103,158.7199,158.1245,158.1245,5004.0
2022-03-09 13:05:00,164.62,165.07,164.54,165.07,5143.0,158.0957,158.5279,158.0189,158.5279,5143.0
2022-03-09 13:10:00,165.08,165.6,165.08,165.48,3867.0,158.5375,159.0369,158.5375,158.9216,3867.0
2022-03-09 13:15:00,165.52,165.53,164.82,164.87,13457.0,158.96,158.9696,158.2878,158.3358,13457.0
2022-03-09 13:20:00,164.93,165.15,164.77,165.14,3043.0,158.3934,158.6047,158.2398,158.5951,3043.0
2022-03-09 13:25:00,165.3,165.61,165.13,165.52,4622.0,158.7488,159.0465,158.5855,158.96,4622.0
2022-03-09 13:30:00,165.53,165.53,165.23,165.35,9374.0,158.9696,158.9696,158.6815,158.7968,9374.0
2022-03-09 13:35:00,165.38,165.6,165.25,165.36,9635.0,158.8256,159.0369,158.7007,158.8064,9635.0
2022-03-09 13:40:00,165.42,165.54,165.23,165.28,7975.0,158.864,158.9792,158.6815,158.7295,7975.0
2022-03-09 13:45:00,165.3,165.35,164.78,165.21,21648.0,158.7488,158.7968,158.2494,158.6623,21648.0
2022-03-09 13:50:00,165.15,165.33,164.98,165.18,6157.0,158.6047,158.7776,158.4414,158.6335,6157.0
2022-03-09 13:55:00,165.21,165.29,165.08,165.29,3384.0,158.6623,158.7391,158.5375,158.7391,3384.0
2022-03-09 14:00:00,165.23,165.67,165.22,165.62,10232.0,158.6815,159.1041,158.6719,159.0561,10232.0
2022-03-09 14:05:00,165.56,165.56,165.21,165.28,11008.0,158.9984,158.9984,158.6623,158.7295,11008.0
2022-03-09 14:10:00,165.32,165.55,165.31,165.52,14480.0,158.768,158.9888,158.7584,158.96,14480.0
2022-03-09 14:15:00,165.52,165.54,165.31,165.46,7290.0,158.96,158.9792,158.7584,158.9024,7290.0
2022-03-09 14:20:00,165.39,165.45,165.32,165.4,8905.0,158.8352,158.8928,158.768,158.8448,8905.0
2022-03-09 14:25:00,165.37,165.48,165.31,165.4,6872.0,158.816,158.9216,158.7584,158.8448,6872.0
2022-03-09 14:30:00,165.44,165.8,165.41,165.8,11284.0,158.8832,159.2289,158.8544,159.2289,11284.0
2022-03-09 14:35:00,165.73,165.98,165.71,165.86,11979.0,159.1617,159.4018,159.1425,159.2866,11979.0
2022-03-09 14:40:00,165.88,166.01,165.65,165.79,6647.0,159.3058,159.4306,159.0849,159.2193,6647.0
2022-03-09 14:45:00,165.75,165.77,165.24,165.53,10749.0,159.1809,159.2001,158.6911,158.9696,10749.0
2022-03-09 14:50:00,165.57,165.75,165.24,165.35,11323.0,159.0081,159.1809,158.6911,158.7968,11323.0
2022-03-09 14:55:00,165.35,165.58,165.3,165.5,12246.0,158.7968,159.0177,158.7488,158.9408,12246.0
2022-03-09 15:00:00,165.5,165.58,165.36,165.58,17904.0,158.9408,159.0177,158.8064,159.0177,17904.0
2022-03-09 15:05:00,165.6,165.91,165.58,165.91,3642.0,159.0369,159.3346,159.0177,159.3346,3642.0
2022-03-09 15:10:00,165.97,166.11,165.78,165.94,9394.0,159.3922,159.5266,159.2097,159.3634,9394.0
2022-03-09 15:15:00,165.96,166.31,165.69,165.96,29938.0,159.3826,159.7187,159.1233,159.3826,29938.0
2022-03-09 15:20:00,165.96,166.06,165.9,165.92,8483.0,159.3826,159.4786,159.325,159.3442,8483.0
2022-03-09 15:25:00,165.9,165.97,165.5,165.8,39263.0,159.325,159.3922,158.9408,159.2289,39263.0
2022-03-09 15:30:00,165.89,166.14,165.73,165.98,24936.0,159.3154,159.5555,159.1617,159.4018,24936.0
2022-03-09 15:35:00,165.97,166.09,165.63,165.67,26488.0,159.3922,159.5074,159.0657,159.1041,26488.0
2022-03-09 15:40:00,165.65,165.99,165.65,165.81,50299.0,159.0849,159.4114,159.0849,159.2385,50299.0
2022-03-09 15:45:00,165.9,166.56,165.64,165.64,52974.0,159.325,159.9588,159.0753,159.0753,52974.0
2022-03-09 15:50:00,165.58,165.99,165.36,165.49,58588.0,159.0177,159.4114,158.8064,158.9312,58588.0
2022-03-09 15:55:00,165.49,165.49,164.95,165.1,85042.0,158.9312,158.9312,158.4126,158.5567,85042.0
2022-03-10 09:30:00,162.26,163.36,162.25,162.79,29067.0,155.8292,156.8856,155.8196,156.3382,29067.0
2022-03-10 09:35:00,162.82,162.96,161.69,161.7,9472.0,156.367,156.5015,155.2818,155.2914,9472.0
2022-03-10 09:40:00,161.71,162.47,161.7,161.83,11715.0,155.301,156.0309,155.2914,155.4163,11715.0
2022-03-10 09:45:00,161.82,161.9,161.35,161.75,16332.0,155.4067,155.4835,154.9553,155.3394,16332.0
2022-03-10 09:50:00,161.75,161.95,161.34,161.74,14212.0,155.3394,155.5315,154.9457,155.3298,14212.0
2022-03-10 09:55:00,161.7,162.4,161.7,162.05,8873.0,155.2914,155.9637,155.2914,155.6276,8873.0
2022-03-10 10:00:00,162.28,162.28,161.12,161.43,6747.0,155.8484,155.8484,154.7344,155.0321,6747.0
2022-03-10 10:05:00,161.57,161.75,161.49,161.57,4613.0,155.1666,155.3394,155.0898,155.1666,4613.0
2022-03-10 10:10:00,161.67,162.25,161.67,162.16,3697.0,155.2626,155.8196,155.2626,155.7332,3697.0
2022-03-10 10:15:00,162.07,162.51,162.02,162.39,14293.0,155.6468,156.0693,155.5987,155.9541,14293.0
2022-03-10 10:20:00,162.29,162.29,161.65,161.65,3556.0,155.858,155.858,155.2434,155.2434,3556.0
2022-03-10 10:25:00,161.64,161.74,160.7,160.72,6214.0,155.2338,155.3298,154.3311,154.3503,6214.0
2022-03-10 10:30:00,160.63,160.64,159.43,159.43,13603.0,154.2638,154.2734,153.1114,153.1114,13603.0
2022-03-10 10:35:00,159.27,160.02,159.27,159.92,7071.0,152.9577,153.678,152.9577,153.582,7071.0
2022-03-10 10:40:00,159.99,160.4,159.84,160.04,9226.0,153.6492,154.043,153.5051,153.6972,9226.0
2022-03-10 10:45:00,160.12,160.36,159.95,160.32,11879.0,153.774,154.0045,153.6108,153.9661,11879.0
2022-03-10 10:50:00,160.28,160.28,159.43,159.45,6622.0,153.9277,153.9277,153.1114,153.1306,6622.0
2022-03-10 10:55:00,159.54,159.57,159.06,159.28,9088.0,153.217,153.2458,152.7561,152.9673,9088.0
2022-03-10 11:00:00,159.24,159.34,159.06,159.12,4128.0,152.9289,153.025,152.7561,152.8137,4128.0
2022-03-10 11:05:00,159.19,159.49,159.18,159.42,4613.0,152.8809,153.169,152.8713,153.1018,4613.0
2022-03-10 11:10:00,159.39,159.53,159.36,159.5,4549.0,153.073,153.2074,153.0442,153.1786,4549.0
2022-03-10 11:15:00,159.4,159.79,159.18,159.74,5680.0,153.0826,153.4571,152.8713,153.4091,5680.0
2022-03-10 11:20:00,159.81,159.84,159.44,159.53,4791.0,153.4763,153.5051,153.121,153.2074,4791.0
2022-03-10 11:25:00,159.47,159.49,158.93,159.14,7983.0,153.1498,153.169,152.6312,152.8329,7983.0
2022-03-10 11:30:00,159.24,159.58,159.21,159.54,9731.0,152.9289,153.2555,152.9001,153.217,9731.0
2022-03-10 11:35:00,159.58,159.69,159.42,159.5,4600.0,153.2555,153.3611,153.1018,153.1786,4600.0
2022-03-10 11:40:00,159.5,159.73,159.35,159.73,7038.0,153.1786,153.3995,153.0346,153.3995,7038.0
2022-03-10 11:45:00,159.62,159.66,159.43,159.57,4226.0,153.2939,153.3323,153.1114,153.2458,4226.0
2022-03-10 11:50:00,159.45,159.87,159.41,159.82,6510.0,153.1306,153.534,153.0922,153.4859,6510.0
2022-03-10 11:55:00,159.8,160.16,159.75,160.12,6259.0,153.4667,153.8125,153.4187,153.774,6259.0
2022-03-10 12:00:00,160.12,160.49,159.99,160.48,6753.0,153.774,154.1294,153.6492,154.1198,6753.0
2022-03-10 12:05:00,160.36,160.51,160.02,160.05,4572.0,154.0045,154.1486,153.678,153.7068,4572.0
2022-03-10 12:10:00,160.11,160.15,159.7,160.0,6772.0,153.7644,153.8029,153.3707,153.6588,6772.0
2022-03-10 12:15:00,160.14,160.14,159.81,160.14,3133.0,153.7933,153.7933,153.4763,153.7933,3133.0
2022-03-10 12:20:00,160.14,160.68,159.88,160.64,5730.0,153.7933,154.3119,153.5436,154.2734,5730.0
2022-03-10 12:25:00,160.62,160.75,160.51,160.56,5350.0,154.2542,154.3791,154.1486,154.1966,5350.0
2022-03-10 12:30:00,160.58,160.75,160.37,160.56,6784.0,154.2158,154.3791,154.0141,154.1966,6784.0
2022-03-10 12:35:00,160.45,160.45,160.22,160.37,3975.0,154.091,154.091,153.8701,154.0141,3975.0
2022-03-10 12:40:00,160.33,160.59,160.31,160.58,5164.0,153.9757,154.2254,153.9565,154.2158,5164.0
2022-03-10 12:45:00,160.54,160.89,160.53,160.88,1590.0,154.1774,154.5135,154.1678,154.5039,1590.0
2022-03-10 12:50:00,160.91,160.91,160.53,160.62,5375.0,154.5327,154.5327,154.1678,154.2542,5375.0
2022-03-10 12:55:00,160.65,160.79,160.56,160.74,5997.0,154.283,154.4175,154.1966,154.3695,5997.0
2022-03-10 13:00:00,160.7,160.83,160.35,160.43,6394.0,154.3311,154.4559,153.9949,154.0718,6394.0
2022-03-10 13:05:00,160.22,160.46,160.22,160.41,2855.0,153.8701,154.1006,153.8701,154.0526,2855.0
2022-03-10 13:10:00,160.41,161.11,160.39,160.83,9842.0,154.0526,154.7248,154.0333,154.4559,9842.0
2022-03-10 13:15:00,160.8,161.23,160.79,161.21,5954.0,154.4271,154.8401,154.4175,154.8208,5954.0
2022-03-10 13:20:00,161.2,161.28,160.89,161.0,10477.0,154.8112,154.8881,154.5135,154.6192,10477.0
2022-03-10 13:25:00,160.94,161.6,160.93,161.49,15335.0,154.5615,155.1954,154.5519,155.0898,15335.0
2022-03-10 13:30:00,161.47,161.94,161.44,161.81,18900.0,155.0705,155.5219,155.0417,155.3971,18900.0
2022-03-10 13:35:00,161.73,161.99,161.49,161.54,8866.0,155.3202,155.5699,155.0898,155.1378,8866.0
2022-03-10 13:40:00,161.56,161.78,161.47,161.6,9666.0,155.157,155.3683,155.0705,155.1954,9666.0
2022-03-10 13:45:00,161.61,161.86,161.39,161.86,5668.0,155.205,155.4451,154.9937,155.4451,5668.0
2022-03-10 13:50:00,161.91,161.91,161.61,161.66,8289.0,155.4931,155.4931,155.205,155.253,8289.0
2022-03-10 13:55:00,161.61,161.64,161.52,161.58,7026.0,155.205,155.2338,155.1186,155.1762,7026.0
2022-03-10 14:00:00,161.63,162.03,161.49,162.03,4517.0,155.2242,155.6084,155.0898,155.6084,4517.0
2022-03-10 14:05:00,162.1,162.27,161.7,161.7,7162.0,155.6756,155.8388,155.2914,155.2914,7162.0
2022-03-10 14:10:00,161.67,162.05,161.61,161.97,4250.0,155.2626,155.6276,155.205,155.5507,4250.0
2022-03-10 14:15:00,162.03,162.26,162.02,162.14,6015.0,155.6084,155.8292,155.5987,155.714,6015.0
2022-03-10 14:20:00,162.19,162.23,162.04,162.07,4986.0,155.762,155.8004,155.618,155.6468,4986.0
2022-03-10 14:25:00,162.06,162.47,162.06,162.31,8434.0,155.6372,156.0309,155.6372,155.8773,8434.0
2022-03-10 14:30:00,162.39,162.64,162.2,162.2,5412.0,155.9541,156.1942,155.7716,155.7716,5412.0
2022-03-10 14:35:00,162.24,162.34,162.2,162.27,4100.0,155.81,155.9061,155.7716,155.8388,4100.0
2022-03-10 14:40:00,162.27,162.4,162.12,162.2,8414.0,155.8388,155.9637,155.6948,155.7716,8414.0
2022-03-10 14:45:00,162.04,162.56,162.03,162.35,7913.0,155.618,156.1173,155.6084,155.9157,7913.0
2022-03-10 14:50:00,162.53,162.57,162.31,162.33,5159.0,156.0885,156.1269,155.8773,155.8965,5159.0
2022-03-10 14:55:00,162.29,162.47,162.27,162.27,6403.0,155.858,156.0309,155.8388,155.8388,6403.0
2022-03-10 15:00:00,162.23,162.26,162.08,162.13,5485.0,155.8004,155.8292,155.6564,155.7044,5485.0
2022-03-10 15:05:00,162.09,162.2,161.77,161.94,4991.0,155.666,155.7716,155.3587,155.5219,4991.0
2022-03-10 15:10:00,161.94,162.4,161.9,162.36,8322.0,155.5219,155.9637,155.4835,155.9253,8322.0
2022-03-10 15:15:00,162.43,162.53,162.24,162.42,17897.0,155.9925,156.0885,155.81,155.9829,17897.0
2022-03-10 15:20:00,162.4,162.44,161.85,162.0,6781.0,155.9637,156.0021,155.4355,155.5795,6781.0
2022-03-10 15:25:00,161.94,162.3,161.94,162.3,6803.0,155.5219,155.8676,155.5219,155.8676,6803.0
2022-03-10 15:30:00,162.34,162.48,162.16,162.2,12688.0,155.9061,156.0405,155.7332,155.7716,12688.0
2022-03-10 15:35:00,162.14,162.31,161.97,162.16,9035.0,155.714,155.8773,155.5507,155.7332,9035.0
2022-03-10 15:40:00,162.18,162.57,162.18,162.4,13188.0,155.7524,156.1269,155.7524,155.9637,13188.0
2022-03-10 15:45:00,162.25,162.48,162.17,162.3,8570.0,155.8196,156.0405,155.7428,155.8676,8570.0
2022-03-10 15:50:00,162.3,162.93,162.24,162.65,28038.0,155.8676,156.4727,155.81,156.2038,28038.0
2022-03-10 15:55:00,162.7,162.84,162.46,162.48,40601.0,156.2518,156.3862,156.0213,156.0405,40601.0
2022-03-11 09:30:00,161.62,162.76,161.62,162.19,24771.0,155.2146,156.3094,155.2146,155.762,24771.0
2022-03-11 09:35:00,162.17,162.82,161.98,162.28,8562.0,155.7428,156.367,155.5603,155.8484,8562.0
2022-03-11 09:40:00,162.0,163.4,161.92,163.38,19300.0,155.5795,156.9241,155.5027,156.9048,19300.0
2022-03-11 09:45:00,163.25,163.51,162.92,163.42,7439.0,156.78,157.0297,156.4631,156.9433,7439.0
2022-03-11 09:50:00,163.39,163.66,162.93,162.94,34594.0,156.9145,157.1737,156.4727,156.4823,34594.0
2022-03-11 09:55:00,162.95,163.23,162.27,163.23,4618.0,156.4919,156.7608,155.8388,156.7608,4618.0
2022-03-11 10:00:00,163.38,163.38,161.73,161.82,5558.0,156.9048,156.9048,155.3202,155.4067,5558.0
2022-03-11 10:05:00,162.04,162.95,162.04,162.55,5199.0,155.618,156.4919,155.618,156.1077,5199.0
2022-03-11 10:10:00,162.67,162.86,162.45,162.54,7411.0,156.223,156.4055,156.0117,156.0981,7411.0
2022-03-11 10:15:00,162.54,162.64,162.3,162.41,7962.0,156.0981,156.1942,155.8676,155.9733,7962.0
2022-03-11 10:20:00,162.38,162.82,162.31,162.66,17744.0,155.9445,156.367,155.8773,156.2134,17744.0
2022-03-11 10:25:00,162.69,163.08,162.55,162.55,8457.0,156.2422,156.6167,156.1077,156.1077,8457.0
2022-03-11 10:30:00,162.4,162.57,162.2,162.46,22826.0,155.9637,156.1269,155.7716,156.0213,22826.0
2022-03-11 10:35:00,162.59,162.59,162.33,162.42,7035.0,156.1462,156.1462,155.8965,155.9829,7035.0
2022-03-11 10:40:00,162.4,162.79,162.37,162.5,8705.0,155.9637,156.3382,155.9349,156.0597,8705.0
2022-03-11 10:45:00,162.45,162.85,162.34,162.52,6765.0,156.0117,156.3959,155.9061,156.0789,6765.0
2022-03-11 10:50:00,162.36,162.58,162.31,162.53,7343.0,155.9253,156.1366,155.8773,156.0885,7343.0
2022-03-11 10:55:00,162.61,162.77,162.43,162.58,6198.0,156.1654,156.319,155.9925,156.1366,6198.0
2022-03-11 11:00:00,162.56,162.68,162.33,162.53,7912.0,156.1173,156.2326,155.8965,156.0885,7912.0
2022-03-11 11:05:00,162.44,162.55,162.3,162.4,12445.0,156.0021,156.1077,155.8676,155.9637,12445.0
2022-03-11 11:10:00,162.4,162.49,162.29,162.4,9948.0,155.9637,156.0501,155.858,155.9637,9948.0
2022-03-11 11:15:00,162.43,162.78,162.33,162.71,4909.0,155.9925,156.3286,155.8965,156.2614,4909.0
2022-03-11 11:20:00,162.78,162.98,162.57,162.77,5117.0,156.3286,156.5207,156.1269,156.319,5117.0
2022-03-11 11:25:00,162.64,162.71,162.53,162.53,5071.0,156.1942,156.2614,156.0885,156.0885,5071.0
2022-03-11 11:30:00,162.59,162.59,162.3,162.46,10474.0,156.1462,156.1462,155.8676,156.0213,10474.0
2022-03-11 11:35:00,162.49,162.73,162.49,162.72,4963.0,156.0501,156.2806,156.0501,156.271,4963.0
2022-03-11 11:40:00,162.71,162.82,162.39,162.68,11655.0,156.2614,156.367,155.9541,156.2326,11655.0
2022-03-11 11:45:00,162.83,162.83,162.46,162.51,7980.0,156.3766,156.3766,156.0213,156.0693,7980.0
2022-03-11 11:50:00,162.49,162.54,162.32,162.41,18580.0,156.0501,156.0981,155.8869,155.9733,18580.0
2022-03-11 11:55:00,162.4,162.6,162.35,162.45,7419.0,155.9637,156.1558,155.9157,156.0117,7419.0
2022-03-11 12:00:00,162.48,162.57,162.33,162.48,19794.0,156.0405,156.1269,155.8965,156.0405,19794.0
2022-03-11 12:05:00,162.54,162.54,161.58,161.73,9903.0,156.0981,156.0981,155.1762,155.3202,9903.0
2022-03-11 12:10:00,161.62,161.96,161.6,161.71,2950.0,155.2146,155.5411,155.1954,155.301,2950.0
2022-03-11 12:15:00,161.75,161.8,161.27,161.38,10546.0,155.3394,155.3875,154.8785,154.9841,10546.0
2022-03-11 12:20:00,161.34,161.42,161.2,161.25,4450.0,154.9457,155.0225,154.8112,154.8593,4450.0
2022-03-11 12:25:00,161.17,161.28,160.74,160.74,3360.0,154.7824,154.8881,154.3695,154.3695,3360.0
2022-03-11 12:30:00,160.86,161.05,160.86,161.05,4834.0,154.4847,154.6672,154.4847,154.6672,4834.0
2022-03-11 12:35:00,161.0,161.01,160.69,160.8,3459.0,154.6192,154.6288,154.3215,154.4271,3459.0
2022-03-11 12:40:00,160.89,160.92,160.78,160.89,2991.0,154.5135,154.5423,154.4079,154.5135,2991.0
2022-03-11 12:45:00,160.86,161.19,160.75,161.0,4146.0,154.4847,154.8016,154.3791,154.6192,4146.0
2022-03-11 12:50:00,160.89,161.16,160.89,161.15,3903.0,154.5135,154.7728,154.5135,154.7632,3903.0
2022-03-11 12:55:00,161.13,161.21,161.06,161.12,5099.0,154.744,154.8208,154.6768,154.7344,5099.0
2022-03-11 13:00:00,161.06,161.24,160.92,161.06,3144.0,154.6768,154.8497,154.5423,154.6768,3144.0
2022-03-11 13:05:00,161.14,161.3,161.0,161.0,14987.0,154.7536,154.9073,154.6192,154.6192,14987.0
2022-03-11 13:10:00,161.06,161.09,160.7,160.71,6213.0,154.6768,154.7056,154.3311,154.3407,6213.0
2022-03-11 13:15:00,160.7,160.95,160.67,160.88,6202.0,154.3311,154.5712,154.3023,154.5039,6202.0
2022-03-11 13:20:00,160.99,160.99,160.82,160.95,2601.0,154.6096,154.6096,154.4463,154.5712,2601.0
2022-03-11 13:25:00,160.96,160.98,160.74,160.88,4142.0,154.5808,154.6,154.3695,154.5039,4142.0
2022-03-11 13:30:00,160.92,160.92,160.72,160.8,2258.0,154.5423,154.5423,154.3503,154.4271,2258.0
2022-03-11 13:35:00,160.81,160.92,160.77,160.78,3800.0,154.4367,154.5423,154.3983,154.4079,3800.0
2022-03-11 13:40:00,160.74,160.82,160.66,160.82,5933.0,154.3695,154.4463,154.2926,154.4463,5933.0
2022-03-11 13:45:00,160.84,161.28,160.81,161.22,6509.0,154.4655,154.8881,154.4367,154.8305,6509.0
2022-03-11 13:50:00,161.3,161.3,160.46,160.46,6736.0,154.9073,154.9073,154.1006,154.1006,6736.0
2022-03-11 13:55:00,160.57,160.67,160.4,160.45,3356.0,154.2062,154.3023,154.043,154.091,3356.0
2022-03-11 14:00:00,160.42,160.66,160.29,160.56,4852.0,154.0622,154.2926,153.9373,154.1966,4852.0
2022-03-11 14:05:00,160.56,160.64,160.47,160.47,5342.0,154.1966,154.2734,154.1102,154.1102,5342.0
2022-03-11 14:10:00,160.39,160.72,160.35,160.52,16452.0,154.0333,154.3503,153.9949,154.1582,16452.0
2022-03-11 14:15:00,160.51,160.63,160.25,160.25,3306.0,154.1486,154.2638,153.8989,153.8989,3306.0
2022-03-11 14:20:00,160.27,160.28,160.19,160.22,2763.0,153.9181,153.9277,153.8413,153.8701,2763.0
2022-03-11 14:25:00,160.25,160.87,160.22,160.87,9941.0,153.8989,154.4943,153.8701,154.4943,9941.0
2022-03-11 14:30:00,160.79,160.87,160.48,160.48,5129.0,154.4175,154.4943,154.1198,154.1198,5129.0
2022-03-11 14:35:00,160.41,160.5,160.32,160.34,7860.0,154.0526,154.139,153.9661,153.9853,7860.0
2022-03-11 14:40:00,160.38,160.38,160.14,160.14,20536.0,154.0237,154.0237,153.7933,153.7933,20536.0
2022-03-11 14:45:00,160.07,160.26,160.07,160.26,5215.0,153.726,153.9085,153.726,153.9085,5215.0
2022-03-11 14:50:00,160.18,160.18,159.78,159.92,7092.0,153.8317,153.8317,153.4475,153.582,7092.0
2022-03-11 14:55:00,159.9,160.19,159.89,160.19,6830.0,153.5628,153.8413,153.5532,153.8413,6830.0
2022-03-11 15:00:00,160.18,160.4,160.09,160.09,8409.0,153.8317,154.043,153.7452,153.7452,8409.0
2022-03-11 15:05:00,160.09,160.18,159.83,159.93,5762.0,153.7452,153.8317,153.4955,153.5916,5762.0
2022-03-11 15:10:00,159.9,160.03,159.85,159.91,7775.0,153.5628,153.6876,153.5147,153.5724,7775.0
2022-03-11 15:15:00,159.91,160.07,159.91,160.04,7173.0,153.5724,153.726,153.5724,153.6972,7173.0
2022-03-11 15:20:00,160.04,160.1,159.91,159.92,10266.0,153.6972,153.7548,153.5724,153.582,10266.0
2022-03-11 15:25:00,159.89,159.9,159.74,159.76,6609.0,153.5532,153.5628,153.4091,153.4283,6609.0
2022-03-11 15:30:00,159.72,159.72,159.42,159.45,9837.0,153.3899,153.3899,153.1018,153.1306,9837.0
2022-03-11 15:35:00,159.42,159.71,159.42,159.57,14727.0,153.1018,153.3803,153.1018,153.2458,14727.0
2022-03-11 15:40:00,159.47,159.64,159.29,159.39,13242.0,153.1498,153.3131,152.9769,153.073,13242.0
2022-03-11 15:45:00,159.42,159.47,159.12,159.14,17289.0,153.1018,153.1498,152.8137,152.8329,17289.0
2022-03-11 15:50:00,159.1,159.37,158.97,159.04,24136.0,152.7945,153.0538,152.6696,152.7369,24136.0
2022-03-11 15:55:00,159.09,159.27,158.61,158.85,79600.0,152.7849,152.9577,152.3239,152.5544,79600.0
2022-03-14 09:30:00,163.06,163.06,161.23,161.61,35292.0,157.0815,157.0815,155.3186,155.6846,35292.0
2022-03-14 09:35:00,161.64,162.44,161.59,162.23,17449.0,155.7135,156.4842,155.6654,156.2819,17449.0
2022-03-14 09:40:00,162.22,162.49,161.64,162.49,11836.0,156.2723,156.5324,155.7135,156.5324,11836.0
2022-03-14 09:45:00,162.59,163.44,162.56,162.93,14038.0,156.6287,157.4475,156.5998,156.9562,14038.0
2022-03-14 09:50:00,163.0,163.84,163.0,163.73,15374.0,157.0237,157.8329,157.0237,157.7269,15374.0
2022-03-14 09:55:00,163.59,164.17,163.5,163.5,6388.0,157.592,158.1508,157.5053,157.5053,6388.0
2022-03-14 10:00:00,163.5,163.5,162.76,163.39,6574.0,157.5053,157.5053,156.7925,157.3994,6574.0
2022-03-14 10:05:00,163.25,163.4,162.89,163.36,9581.0,157.2645,157.409,156.9177,157.3705,9581.0
2022-03-14 10:10:00,163.45,164.53,163.36,164.53,5699.0,157.4572,158.4976,157.3705,158.4976,5699.0
2022-03-14 10:15:00,164.43,164.52,164.02,164.22,19679.0,158.4012,158.4879,158.0063,158.1989,19679.0
2022-03-14 10:20:00,164.23,164.29,163.76,164.04,18807.0,158.2086,158.2664,157.7558,158.0255,18807.0
2022-03-14 10:25:00,164.09,164.15,163.23,163.57,7500.0,158.0737,158.1315,157.2452,157.5728,7500.0
2022-03-14 10:30:00,163.66,164.21,163.65,164.04,10074.0,157.6595,158.1893,157.6498,158.0255,10074.0
2022-03-14 10:35:00,164.03,164.61,163.96,164.32,10367.0,158.0159,158.5746,157.9485,158.2953,10367.0
2022-03-14 10:40:00,164.39,164.56,164.23,164.47,10419.0,158.3627,158.5265,158.2086,158.4398,10419.0
2022-03-14 10:45:00,164.45,164.86,164.36,164.83,16919.0,158.4205,158.8155,158.3338,158.7866,16919.0
2022-03-14 10:50:00,164.75,164.97,164.56,164.88,13863.0,158.7095,158.9214,158.5265,158.8347,13863.0
2022-03-14 10:55:00,164.91,165.65,164.9,165.63,15968.0,158.8636,159.5765,158.854,159.5572,15968.0
2022-03-14 11:00:00,165.69,165.71,165.41,165.62,13338.0,159.615,159.6343,159.3453,159.5476,13338.0
2022-03-14 11:05:00,165.71,165.94,165.65,165.69,12694.0,159.6343,159.8559,159.5765,159.615,12694.0
2022-03-14 11:10:00,165.61,165.66,165.26,165.46,12538.0,159.538,159.5861,159.2008,159.3935,12538.0
2022-03-14 11:15:00,165.47,165.94,165.4,165.85,9995.0,159.4031,159.8559,159.3357,159.7692,9995.0
2022-03-14 11:20:00,165.84,165.9,165.53,165.75,11819.0,159.7595,159.8173,159.4609,159.6728,11819.0
2022-03-14 11:25:00,165.88,165.99,165.71,165.97,7430.0,159.7981,159.904,159.6343,159.8848,7430.0
2022-03-14 11:30:00,165.89,166.14,165.78,166.13,8621.0,159.8077,160.0485,159.7017,160.0389,8621.0
2022-03-14 11:35:00,166.14,166.14,165.76,166.05,8491.0,160.0485,160.0485,159.6825,159.9618,8491.0
2022-03-14 11:40:00,166.0,166.06,165.52,165.58,8427.0,159.9137,159.9715,159.4513,159.5091,8427.0
2022-03-14 11:45:00,165.65,165.71,165.07,165.09,8257.0,159.5765,159.6343,159.0178,159.037,8257.0
2022-03-14 11:50:00,165.01,165.51,164.8,165.44,9847.0,158.96,159.4416,158.7577,159.3742,9847.0
2022-03-14 11:55:00,165.41,165.51,165.16,165.51,7989.0,159.3453,159.4416,159.1045,159.4416,7989.0
2022-03-14 12:00:00,165.45,165.46,165.04,165.2,7618.0,159.3838,159.3935,158.9889,159.143,7618.0
2022-03-14 12:05:00,165.16,165.52,165.1,165.16,10232.0,159.1045,159.4513,159.0467,159.1045,10232.0
2022-03-14 12:10:00,165.19,165.28,164.87,164.94,6465.0,159.1334,159.2201,158.8251,158.8925,6465.0
2022-03-14 12:15:00,164.95,165.36,164.92,165.29,7227.0,158.9022,159.2971,158.8733,159.2297,7227.0
2022-03-14 12:20:00,165.24,165.26,164.9,165.25,8852.0,159.1815,159.2008,158.854,159.1912,8852.0
2022-03-14 12:25:00,165.29,165.63,165.23,165.63,7303.0,159.2297,159.5572,159.1719,159.5572,7303.0
2022-03-14 12:30:00,165.61,166.04,165.6,165.95,14491.0,159.538,159.9522,159.5283,159.8655,14491.0
2022-03-14 12:35:00,165.94,166.19,165.72,165.93,8322.0,159.8559,160.0967,159.6439,159.8462,8322.0
2022-03-14 12:40:00,165.92,166.12,165.74,165.84,21542.0,159.8366,160.0293,159.6632,159.7595,21542.0
2022-03-14 12:45:00,165.83,165.86,165.31,165.48,25250.0,159.7499,159.7788,159.249,159.4127,25250.0
2022-03-14 12:50:00,165.5,165.53,165.17,165.3,10140.0,159.432,159.4609,159.1141,159.2393,10140.0
2022-03-14 12:55:00,165.3,165.56,165.3,165.37,14692.0,159.2393,159.4898,159.2393,159.3068,14692.0
2022-03-14 13:00:00,165.42,165.52,165.26,165.47,15510.0,159.3549,159.4513,159.2008,159.4031,15510.0
2022-03-14 13:05:00,165.52,165.83,165.51,165.65,6922.0,159.4513,159.7499,159.4416,159.5765,6922.0
2022-03-14 13:10:00,165.63,165.67,165.44,165.61,10624.0,159.5572,159.5958,159.3742,159.538,10624.0
2022-03-14 13:15:00,165.54,165.74,165.5,165.67,6635.0,159.4705,159.6632,159.432,159.5958,6635.0
2022-03-14 13:20:00,165.69,165.9,165.6,165.85,12377.0,159.615,159.8173,159.5283,159.7692,12377.0
2022-03-14 13:25:00,165.91,165.94,165.65,165.73,16196.0,159.827,159.8559,159.5765,159.6536,16196.0
2022-03-14 13:30:00,165.78,165.89,165.36,165.59,13111.0,159.7017,159.8077,159.2971,159.5187,13111.0
2022-03-14 13:35:00,165.46,165.64,165.16,165.34,15977.0,159.3935,159.5669,159.1045,159.2779,15977.0
2022-03-14 13:40:00,165.35,165.48,165.26,165.43,10052.0,159.2875,159.4127,159.2008,159.3646,10052.0
2022-03-14 13:45:00,165.42,165.59,165.21,165.26,7647.0,159.3549,159.5187,159.1526,159.2008,7647.0
2022-03-14 13:50:00,165.32,165.91,165.31,165.84,8942.0,159.2586,159.827,159.249,159.7595,8942.0
2022-03-14 13:55:00,166.0,166.11,165.93,166.04,7763.0,159.9137,160.0196,159.8462,159.9522,7763.0
2022-03-14 14:00:00,166.06,166.09,165.66,165.77,5585.0,159.9715,160.0004,159.5861,159.6921,5585.0
2022-03-14 14:05:00,165.77,165.91,165.55,165.57,7815.0,159.6921,159.827,159.4802,159.4994,7815.0
2022-03-14 14:10:00,165.59,165.59,165.16,165.45,6626.0,159.5187,159.5187,159.1045,159.3838,6626.0
2022-03-14 14:15:00,165.37,165.41,165.18,165.24,8618.0,159.3068,159.3453,159.1237,159.1815,8618.0
2022-03-14 14:20:00,165.27,165.37,165.07,165.15,7689.0,159.2104,159.3068,159.0178,159.0948,7689.0
2022-03-14 14:25:00,165.09,165.16,165.01,165.1,8094.0,159.037,159.1045,158.96,159.0467,8094.0
2022-03-14 14:30:00,165.12,165.28,164.9,164.9,11464.0,159.0659,159.2201,158.854,158.854,11464.0
2022-03-14 14:35:00,164.93,165.2,164.88,165.11,10705.0,158.8829,159.143,158.8347,159.0563,10705.0
2022-03-14 14:40:00,165.12,165.13,164.98,165.12,15310.0,159.0659,159.0756,158.9311,159.0659,15310.0
2022-03-14 14:45:00,165.11,165.27,165.0,165.21,8010.0,159.0563,159.2104,158.9503,159.1526,8010.0
2022-03-14 14:50:00,165.25,165.42,165.2,165.28,7324.0,159.1912,159.3549,159.143,159.2201,7324.0
2022-03-14 14:55:00,165.39,165.57,165.39,165.56,9638.0,159.326,159.4994,159.326,159.4898,9638.0
2022-03-14 15:00:00,165.53,165.77,165.44,165.69,6376.0,159.4609,159.6921,159.3742,159.615,6376.0
2022-03-14 15:05:00,165.65,165.67,165.29,165.39,7472.0,159.5765,159.5958,159.2297,159.326,7472.0
2022-03-14 15:10:00,165.39,165.71,165.39,165.68,6445.0,159.326,159.6343,159.326,159.6054,6445.0
2022-03-14 15:15:00,165.7,165.96,165.31,165.4,26549.0,159.6247,159.8751,159.249,159.3357,26549.0
2022-03-14 15:20:00,165.32,165.66,165.16,165.65,12619.0,159.2586,159.5861,159.1045,159.5765,12619.0
2022-03-14 15:25:00,165.56,165.62,165.39,165.4,8010.0,159.4898,159.5476,159.326,159.3357,8010.0
2022-03-14 15:30:00,165.37,165.38,164.58,164.75,19878.0,159.3068,159.3164,158.5457,158.7095,19878.0
2022-03-14 15:35:00,164.7,164.87,164.55,164.76,20099.0,158.6613,158.8251,158.5168,158.7191,20099.0
2022-03-14 15:40:00,164.77,164.94,164.52,164.94,19141.0,158.7288,158.8925,158.4879,158.8925,19141.0
2022-03-14 15:45:00,164.96,165.29,164.84,164.94,29667.0,158.9118,159.2297,158.7962,158.8925,29667.0
2022-03-14 15:50:00,164.9,165.12,164.66,164.78,32374.0,158.854,159.0659,158.6228,158.7384,32374.0
2022-03-14 15:55:00,164.87,165.25,164.84,164.99,83594.0,158.8251,159.1912,158.7962,158.9407,83594.0
2022-03-15 09:30:00,166.07,168.95,166.07,168.14,37724.0,159.9811,162.7555,159.9811,161.9752,37724.0
2022-03-15 09:35:00,168.13,169.57,168.13,168.4,18825.0,161.9656,163.3528,161.9656,162.2257,18825.0
2022-03-15 09:40:00,168.41,169.01,168.11,168.37,22679.0,162.2353,162.8133,161.9463,162.1968,22679.0
2022-03-15 09:45:00,168.5,169.37,168.4,169.25,14543.0,162.322,163.1601,162.2257,163.0445,14543.0
2022-03-15 09:50:00,169.21,170.1,168.72,169.77,19324.0,163.006,163.8634,162.5339,163.5455,19324.0
2022-03-15 09:55:00,169.81,170.39,169.66,169.67,11642.0,163.584,164.1427,163.4395,163.4491,11642.0
2022-03-15 10:00:00,169.75,170.4,169.66,170.4,19015.0,163.5262,164.1524,163.4395,164.1524,19015.0
2022-03-15 10:05:00,170.33,170.41,169.87,169.93,13158.0,164.0849,164.162,163.6418,163.6996,13158.0
2022-03-15 10:10:00,169.94,170.14,169.51,170.06,13001.0,163.7092,163.9019,163.295,163.8248,13001.0
2022-03-15 10:15:00,169.9,170.07,169.83,170.07,19573.0,163.6707,163.8345,163.6033,163.8345,19573.0
2022-03-15 10:20:00,170.08,170.54,170.01,170.5,12424.0,163.8441,164.2872,163.7767,164.2487,12424.0
2022-03-15 10:25:00,170.46,170.78,170.33,170.6,16092.0,164.2102,164.5184,164.0849,164.345,16092.0
2022-03-15 10:30:00,170.69,171.0,170.3,170.3,9081.0,164.4317,164.7304,164.056,164.056,9081.0
2022-03-15 10:35:00,170.31,170.31,169.77,169.95,21507.0,164.0657,164.0657,163.5455,163.7189,21507.0
2022-03-15 10:40:00,169.93,170.01,169.75,169.85,20164.0,163.6996,163.7767,163.5262,163.6225,20164.0
2022-03-15 10:45:00,169.86,170.08,169.84,169.93,19598.0,163.6322,163.8441,163.6129,163.6996,19598.0
2022-03-15 10:50:00,169.97,169.99,169.74,169.87,18217.0,163.7381,163.7574,163.5166,163.6418,18217.0
2022-03-15 10:55:00,169.88,170.04,169.55,169.76,21660.0,163.6514,163.8056,163.3335,163.5358,21660.0
2022-03-15 11:00:00,169.74,170.45,169.72,170.45,18881.0,163.5166,164.2005,163.4973,164.2005,18881.0
2022-03-15 11:05:00,170.45,170.59,170.31,170.5,10221.0,164.2005,164.3354,164.0657,164.2487,10221.0
2022-03-15 11:10:00,170.5,170.51,170.22,170.29,17630.0,164.2487,164.2583,163.979,164.0464,17630.0
2022-03-15 11:15:00,170.23,170.44,170.19,170.32,12831.0,163.9886,164.1909,163.9501,164.0753,12831.0
2022-03-15 11:20:00,170.37,170.39,170.06,170.3,11218.0,164.1235,164.1427,163.8248,164.056,11218.0
2022-03-15 11:25:00,170.34,170.72,170.27,170.41,11127.0,164.0946,164.4606,164.0271,164.162,11127.0
2022-03-15 11:30:00,170.4,170.48,170.27,170.46,13170.0,164.1524,164.2294,164.0271,164.2102,13170.0
2022-03-15 11:35:00,170.52,170.63,170.25,170.34,12272.0,164.268,164.3739,164.0079,164.0946,12272.0
2022-03-15 11:40:00,170.42,170.42,170.25,170.35,16286.0,164.1716,164.1716,164.0079,164.1042,16286.0
2022-03-15 11:45:00,170.28,170.28,170.02,170.23,10826.0,164.0368,164.0368,163.7863,163.9886,10826.0
2022-03-15 11:50:00,170.24,170.42,169.98,170.14,141919.0,163.9982,164.1716,163.7478,163.9019,141919.0
2022-03-15 11:55:00,170.16,170.23,169.2,169.56,21258.0,163.9212,163.9886,162.9963,163.3431,21258.0
2022-03-15 12:00:00,169.53,169.54,168.8,168.92,11690.0,163.3142,163.3239,162.611,162.7266,11690.0
2022-03-15 12:05:00,168.88,169.49,168.84,169.41,17667.0,162.6881,163.2757,162.6495,163.1986,17667.0
2022-03-15 12:10:00,169.42,169.5,168.65,168.65,107100.0,163.2083,163.2853,162.4665,162.4665,107100.0
2022-03-15 12:15:00,168.65,168.93,168.52,168.64,10642.0,162.4665,162.7362,162.3413,162.4569,10642.0
2022-03-15 12:20:00,168.67,169.37,168.67,169.3,17391.0,162.4858,163.1601,162.4858,163.0927,17391.0
2022-03-15 12:25:00,169.3,169.3,168.57,168.78,5778.0,163.0927,163.0927,162.3894,162.5917,5778.0
2022-03-15 12:30:00,168.84,169.19,168.84,169.12,6907.0,162.6495,162.9867,162.6495,162.9193,6907.0
2022-03-15 12:35:00,169.13,169.31,169.08,169.2,8162.0,162.9289,163.1023,162.8807,162.9963,8162.0
2022-03-15 12:40:00,169.21,169.21,168.9,168.91,6366.0,163.006,163.006,162.7073,162.717,6366.0
2022-03-15 12:45:00,168.84,168.93,168.42,168.42,5192.0,162.6495,162.7362,162.2449,162.2449,5192.0
2022-03-15 12:50:00,168.4,168.4,167.79,167.84,11761.0,162.2257,162.2257,161.638,161.6862,11761.0
2022-03-15 12:55:00,167.97,168.3,167.9,167.99,6276.0,161.8114,162.1293,161.744,161.8307,6276.0
2022-03-15 13:00:00,168.02,168.4,167.91,168.29,6537.0,161.8596,162.2257,161.7536,162.1197,6537.0
2022-03-15 13:05:00,168.24,168.28,167.79,167.92,7587.0,162.0715,162.1101,161.638,161.7633,7587.0
2022-03-15 13:10:00,167.79,167.79,167.28,167.39,9255.0,161.638,161.638,161.1467,161.2527,9255.0
2022-03-15 13:15:00,167.44,167.61,167.32,167.47,5958.0,161.3009,161.4646,161.1853,161.3298,5958.0
2022-03-15 13:20:00,167.38,167.71,167.36,167.66,5721.0,161.2431,161.561,161.2238,161.5128,5721.0
2022-03-15 13:25:00,167.66,167.86,167.1,167.1,6450.0,161.5128,161.7055,160.9733,160.9733,6450.0
2022-03-15 13:30:00,167.2,167.2,166.9,166.91,9498.0,161.0697,161.0697,160.7807,160.7903,9498.0
2022-03-15 13:35:00,166.9,167.07,166.45,166.58,16204.0,160.7807,160.9444,160.3472,160.4724,16204.0
2022-03-15 13:40:00,166.53,166.95,166.43,166.78,11509.0,160.4242,160.8288,160.3279,160.6651,11509.0
2022-03-15 13:45:00,166.86,166.87,166.57,166.57,8477.0,160.7421,160.7518,160.4628,160.4628,8477.0
2022-03-15 13:50:00,166.56,166.76,166.5,166.58,7755.0,160.4531,160.6458,160.3953,160.4724,7755.0
2022-03-15 13:55:00,166.57,166.92,166.52,166.84,9131.0,160.4628,160.7999,160.4146,160.7229,9131.0
2022-03-15 14:00:00,166.79,166.89,166.4,166.4,6202.0,160.6747,160.771,160.299,160.299,6202.0
2022-03-15 14:05:00,166.37,166.55,166.05,166.38,8995.0,160.2701,160.4435,159.9618,160.2797,8995.0
2022-03-15 14:10:00,166.38,166.48,166.04,166.04,6930.0,160.2797,160.3761,159.9522,159.9522,6930.0
2022-03-15 14:15:00,166.05,166.14,165.73,165.83,14865.0,159.9618,160.0485,159.6536,159.7499,14865.0
2022-03-15 14:20:00,165.79,165.79,165.44,165.58,26460.0,159.7114,159.7114,159.3742,159.5091,26460.0
2022-03-15 14:25:00,165.62,165.96,165.61,165.95,11968.0,159.5476,159.8751,159.538,159.8655,11968.0
2022-03-15 14:30:00,165.92,166.45,165.75,166.42,10098.0,159.8366,160.3472,159.6728,160.3183,10098.0
2022-03-15 14:35:00,166.31,166.43,166.15,166.43,9503.0,160.2123,160.3279,160.0582,160.3279,9503.0
2022-03-15 14:40:00,166.51,166.76,166.51,166.74,8096.0,160.405,160.6458,160.405,160.6265,8096.0
2022-03-15 14:45:00,166.76,167.2,166.76,167.04,9063.0,160.6458,161.0697,160.6458,160.9155,9063.0
2022-03-15 14:50:00,167.1,167.27,166.9,167.08,9420.0,160.9733,161.1371,160.7807,160.9541,9420.0
2022-03-15 14:55:00,167.13,167.3,166.94,167.19,8864.0,161.0022,161.166,160.8192,161.06,8864.0
2022-03-15 15:00:00,167.18,167.28,167.05,167.2,7748.0,161.0504,161.1467,160.9252,161.0697,7748.0
2022-03-15 15:05:00,167.23,167.35,167.22,167.35,10145.0,161.0986,161.2142,161.0889,161.2142,10145.0
2022-03-15 15:10:00,167.38,167.54,167.31,167.39,9934.0,161.2431,161.3972,161.1756,161.2527,9934.0
2022-03-15 15:15:00,167.43,167.7,167.37,167.57,11635.0,161.2912,161.5513,161.2334,161.4261,11635.0
2022-03-15 15:20:00,167.57,167.99,167.54,167.84,14543.0,161.4261,161.8307,161.3972,161.6862,14543.0
2022-03-15 15:25:00,167.83,167.99,167.71,167.82,10904.0,161.6766,161.8307,161.561,161.6669,10904.0
2022-03-15 15:30:00,167.85,168.24,167.85,168.01,17508.0,161.6958,162.0715,161.6958,161.85,17508.0
2022-03-15 15:35:00,168.03,168.11,167.84,167.99,12382.0,161.8692,161.9463,161.6862,161.8307,12382.0
2022-03-15 15:40:00,168.07,168.11,167.68,167.88,24464.0,161.9078,161.9463,161.5321,161.7247,24464.0
2022-03-15 15:45:00,167.97,168.09,167.72,168.07,22894.0,161.8114,161.927,161.5706,161.9078,22894.0
2022-03-15 15:50:00,168.1,168.31,167.84,167.89,41916.0,161.9367,162.139,161.6862,161.7344,41916.0
2022-03-15 15:55:00,167.86,167.96,167.5,167.96,135744.0,161.7055,161.8018,161.3587,161.8018,135744.0
2022-03-16 09:30:00,169.4,170.59,169.36,170.08,33515.0,163.189,164.3354,163.1505,163.8441,33515.0
2022-03-16 09:35:00,170.25,171.87,170.24,171.87,6150.0,164.0079,165.5685,163.9982,165.5685,6150.0
2022-03-16 09:40:00,171.84,172.45,171.77,172.38,11509.0,165.5396,166.1272,165.4721,166.0598,11509.0
2022-03-16 09:45:00,172.4,172.4,171.69,171.85,13379.0,166.079,166.079,165.3951,165.5492,13379.0
2022-03-16 09:50:00,171.8,171.86,169.96,170.18,17643.0,165.501,165.5588,163.7285,163.9404,17643.0
2022-03-16 09:55:00,170.19,170.86,170.08,170.67,17800.0,163.9501,164.5955,163.8441,164.4125,17800.0
2022-03-16 10:00:00,170.75,170.77,169.98,169.99,15744.0,164.4895,164.5088,163.7478,163.7574,15744.0
2022-03-16 10:05:00,169.95,170.08,169.8,169.86,27079.0,163.7189,163.8441,163.5744,163.6322,27079.0
2022-03-16 10:10:00,169.78,169.84,169.58,169.71,10867.0,163.5551,163.6129,163.3624,163.4877,10867.0
2022-03-16 10:15:00,169.74,171.75,169.71,171.54,17268.0,163.5166,165.4529,163.4877,165.2506,17268.0
2022-03-16 10:20:00,171.58,171.81,171.1,171.11,6914.0,165.2891,165.5107,164.8267,164.8363,6914.0
2022-03-16 10:25:00,171.11,172.12,170.98,171.98,9819.0,164.8363,165.8093,164.7111,165.6744,9819.0
2022-03-16 10:30:00,172.08,172.37,171.85,171.85,20670.0,165.7708,166.0501,165.5492,165.5492,20670.0
2022-03-16 10:35:00,171.69,171.77,170.79,171.35,12978.0,165.3951,165.4721,164.5281,165.0675,12978.0
2022-03-16 10:40:00,171.45,171.56,170.64,171.21,65341.0,165.1639,165.2698,164.3836,164.9327,65341.0
2022-03-16 10:45:00,171.19,171.4,171.03,171.13,11713.0,164.9134,165.1157,164.7593,164.8556,11713.0
2022-03-16 10:50:00,171.22,171.54,171.11,171.4,7405.0,164.9423,165.2506,164.8363,165.1157,7405.0
2022-03-16 10:55:00,171.38,171.38,170.88,171.33,9796.0,165.0964,165.0964,164.6148,165.0483,9796.0
2022-03-16 11:00:00,171.36,171.45,170.65,171.27,8134.0,165.0772,165.1639,164.3932,164.9905,8134.0
2022-03-16 11:05:00,171.36,171.52,171.27,171.33,7994.0,165.0772,165.2313,164.9905,165.0483,7994.0
2022-03-16 11:10:00,171.44,171.57,171.21,171.44,10235.0,165.1542,165.2795,164.9327,165.1542,10235.0
2022-03-16 11:15:00,171.35,171.51,171.13,171.27,5455.0,165.0675,165.2217,164.8556,164.9905,5455.0
2022-03-16 11:20:00,171.35,171.61,171.25,171.45,5811.0,165.0675,165.318,164.9712,165.1639,5811.0
2022-03-16 11:25:00,171.45,171.98,171.45,171.81,6625.0,165.1639,165.6744,165.1639,165.5107,6625.0
2022-03-16 11:30:00,171.87,172.01,171.82,171.9,6826.0,165.5685,165.7033,165.5203,165.5974,6826.0
2022-03-16 11:35:00,171.9,171.91,171.2,171.42,5907.0,165.5974,165.607,164.923,165.135,5907.0
2022-03-16 11:40:00,171.5,171.5,171.08,171.22,4121.0,165.212,165.212,164.8074,164.9423,4121.0
2022-03-16 11:45:00,171.27,171.36,171.21,171.25,6226.0,164.9905,165.0772,164.9327,164.9712,6226.0
2022-03-16 11:50:00,171.37,171.57,171.34,171.53,10383.0,165.0868,165.2795,165.0579,165.2409,10383.0
2022-03-16 11:55:00,171.53,171.59,171.25,171.3,12094.0,165.2409,165.2987,164.9712,165.0194,12094.0
2022-03-16 12:00:00,171.29,171.78,171.26,171.67,18857.0,165.0097,165.4818,164.9808,165.3758,18857.0
2022-03-16 12:05:00,171.81,171.85,171.52,171.59,3527.0,165.5107,165.5492,165.2313,165.2987,3527.0
2022-03-16 12:10:00,171.67,171.82,171.61,171.62,6336.0,165.3758,165.5203,165.318,165.3276,6336.0
2022-03-16 12:15:00,171.67,171.67,171.33,171.37,11629.0,165.3758,165.3758,165.0483,165.0868,11629.0
2022-03-16 12:20:00,171.39,171.48,170.93,171.02,16768.0,165.1061,165.1928,164.6629,164.7496,16768.0
2022-03-16 12:25:00,170.98,171.19,170.89,171.08,7435.0,164.7111,164.9134,164.6244,164.8074,7435.0
2022-03-16 12:30:00,171.04,171.07,170.89,170.9,7699.0,164.7689,164.7978,164.6244,164.634,7699.0
2022-03-16 12:35:00,170.97,171.1,170.84,170.96,7666.0,164.7015,164.8267,164.5762,164.6918,7666.0
2022-03-16 12:40:00,170.77,170.9,170.61,170.74,10054.0,164.5088,164.634,164.3547,164.4799,10054.0
2022-03-16 12:45:00,170.68,170.68,169.71,169.71,16535.0,164.4221,164.4221,163.4877,163.4877,16535.0
2022-03-16 12:50:00,169.75,170.04,169.65,169.99,16235.0,163.5262,163.8056,163.4299,163.7574,16235.0
2022-03-16 12:55:00,169.93,170.1,169.87,170.02,14849.0,163.6996,163.8634,163.6418,163.7863,14849.0
2022-03-16 13:00:00,170.04,170.09,169.86,170.0,12585.0,163.8056,163.8537,163.6322,163.767,12585.0
2022-03-16 13:05:00,170.0,170.28,169.93,169.99,22991.0,163.767,164.0368,163.6996,163.7574,22991.0
2022-03-16 13:10:00,170.0,170.35,169.95,170.27,11365.0,163.767,164.1042,163.7189,164.0271,11365.0
2022-03-16 13:15:00,170.32,170.4,170.24,170.33,7470.0,164.0753,164.1524,163.9982,164.0849,7470.0
2022-03-16 13:20:00,170.34,170.37,170.11,170.27,7569.0,164.0946,164.1235,163.873,164.0271,7569.0
2022-03-16 13:25:00,170.26,170.26,169.97,169.98,5995.0,164.0175,164.0175,163.7381,163.7478,5995.0
2022-03-16 13:30:00,170.01,170.31,170.01,170.08,5582.0,163.7767,164.0657,163.7767,163.8441,5582.0
2022-03-16 13:35:00,170.03,170.25,169.92,169.98,5928.0,163.7959,164.0079,163.69,163.7478,5928.0
2022-03-16 13:40:00,169.96,169.96,169.65,169.78,4518.0,163.7285,163.7285,163.4299,163.5551,4518.0
2022-03-16 13:45:00,169.8,169.86,169.54,169.56,8375.0,163.5744,163.6322,163.3239,163.3431,8375.0
2022-03-16 13:50:00,169.65,169.86,169.51,169.86,60433.0,163.4299,163.6322,163.295,163.6322,60433.0
2022-03-16 13:55:00,169.9,170.49,169.9,170.15,27795.0,163.6707,164.2391,163.6707,163.9115,27795.0
2022-03-16 14:00:00,170.02,170.29,168.92,169.19,14942.0,163.7863,164.0464,162.7266,162.9867,14942.0
2022-03-16 14:05:00,169.17,169.17,167.99,168.0,34558.0,162.9674,162.9674,161.8307,161.8403,34558.0
2022-03-16 14:10:00,167.87,168.41,167.32,167.41,26370.0,161.7151,162.2353,161.1853,161.272,26370.0
2022-03-16 14:15:00,167.31,167.62,167.25,167.53,35501.0,161.1756,161.4743,161.1178,161.3876,35501.0
2022-03-16 14:20:00,167.45,167.55,166.96,166.96,16409.0,161.3105,161.4068,160.8385,160.8385,16409.0
2022-03-16 14:25:00,167.02,167.15,166.66,166.66,15722.0,160.8963,161.0215,160.5495,160.5495,15722.0
2022-03-16 14:30:00,166.61,166.63,166.16,166.46,15897.0,160.5013,160.5206,160.0678,160.3568,15897.0
2022-03-16 14:35:00,166.51,167.08,166.32,167.03,17234.0,160.405,160.9541,160.2219,160.9059,17234.0
2022-03-16 14:40:00,167.03,167.39,166.83,167.23,63241.0,160.9059,161.2527,160.7132,161.0986,63241.0
2022-03-16 14:45:00,167.22,167.94,167.2,167.7,13295.0,161.0889,161.7825,161.0697,161.5513,13295.0
2022-03-16 14:50:00,167.64,168.03,167.37,167.84,12413.0,161.4935,161.8692,161.2334,161.6862,12413.0
2022-03-16 14:55:00,167.9,168.12,167.41,167.49,14412.0,161.744,161.9559,161.272,161.349,14412.0
2022-03-16 15:00:00,167.49,168.07,167.31,167.88,12363.0,161.349,161.9078,161.1756,161.7247,12363.0
2022-03-16 15:05:00,167.92,168.12,167.08,167.39,25041.0,161.7633,161.9559,160.9541,161.2527,25041.0
2022-03-16 15:10:00,167.3,167.52,167.17,167.42,12814.0,161.166,161.3779,161.0408,161.2816,12814.0
2022-03-16 15:15:00,167.54,167.77,167.09,167.77,37181.0,161.3972,161.6188,160.9637,161.6188,37181.0
2022-03-16 15:20:00,167.83,168.41,167.76,168.38,67298.0,161.6766,162.2353,161.6091,162.2064,67298.0
2022-03-16 15:25:00,168.46,168.57,168.06,168.13,14831.0,162.2835,162.3894,161.8981,161.9656,14831.0
2022-03-16 15:30:00,168.16,168.18,167.73,168.06,23085.0,161.9945,162.0137,161.5802,161.8981,23085.0
2022-03-16 15:35:00,168.06,168.39,167.84,168.36,44652.0,161.8981,162.216,161.6862,162.1871,44652.0
2022-03-16 15:40:00,168.36,168.56,168.27,168.41,27448.0,162.1871,162.3798,162.1004,162.2353,27448.0
2022-03-16 15:45:00,168.4,169.17,168.33,169.13,29147.0,162.2257,162.9674,162.1582,162.9289,29147.0
2022-03-16 15:50:00,169.12,169.45,168.08,169.34,88599.0,162.9193,163.2372,161.9174,163.1312,88599.0
2022-03-16 15:55:00,169.35,171.51,169.33,170.77,374783.0,163.1408,165.2217,163.1216,164.5088,374783.0
2022-03-17 09:30:00,170.39,171.17,169.65,169.65,44701.0,164.1427,164.8941,163.4299,163.4299,44701.0
2022-03-17 09:35:00,169.75,171.45,169.75,171.45,10048.0,163.5262,165.1639,163.5262,165.1639,10048.0
2022-03-17 09:40:00,171.58,171.58,170.68,171.21,11082.0,165.2891,165.2891,164.4221,164.9327,11082.0
2022-03-17 09:45:00,171.45,172.2,171.31,171.53,14789.0,165.1639,165.8864,165.029,165.2409,14789.0
2022-03-17 09:50:00,171.62,171.86,171.07,171.15,8199.0,165.3276,165.5588,164.7978,164.8749,8199.0
2022-03-17 09:55:00,171.27,172.16,171.27,172.16,18351.0,164.9905,165.8478,164.9905,165.8478,18351.0
2022-03-17 10:00:00,172.08,172.11,171.6,171.96,17665.0,165.7708,165.7997,165.3084,165.6552,17665.0
2022-03-17 10:05:00,172.03,172.25,171.79,172.1,23084.0,165.7226,165.9345,165.4914,165.79,23084.0
2022-03-17 10:10:00,172.06,172.09,171.62,171.77,13946.0,165.7515,165.7804,165.3276,165.4721,13946.0
2022-03-17 10:15:00,171.82,172.21,171.71,171.71,11626.0,165.5203,165.896,165.4143,165.4143,11626.0
2022-03-17 10:20:00,171.77,172.08,171.35,171.82,15327.0,165.4721,165.7708,165.0675,165.5203,15327.0
2022-03-17 10:25:00,171.93,172.07,171.51,171.66,13608.0,165.6263,165.7611,165.2217,165.3662,13608.0
2022-03-17 10:30:00,171.66,171.98,171.55,171.81,7679.0,165.3662,165.6744,165.2602,165.5107,7679.0
2022-03-17 10:35:00,171.81,171.81,171.27,171.73,6455.0,165.5107,165.5107,164.9905,165.4336,6455.0
2022-03-17 10:40:00,171.7,171.92,171.68,171.78,11443.0,165.4047,165.6166,165.3854,165.4818,11443.0
2022-03-17 10:45:00,171.71,171.79,170.93,170.93,6195.0,165.4143,165.4914,164.6629,164.6629,6195.0
2022-03-17 10:50:00,170.93,171.25,170.79,170.8,13979.0,164.6629,164.9712,164.5281,164.5377,13979.0
2022-03-17 10:55:00,170.83,170.95,170.52,170.63,8581.0,164.5666,164.6822,164.268,164.3739,8581.0
2022-03-17 11:00:00,170.59,171.17,170.59,171.03,50930.0,164.3354,164.8941,164.3354,164.7593,50930.0
2022-03-17 11:05:00,171.06,171.79,171.03,171.78,9424.0,164.7882,165.4914,164.7593,165.4818,9424.0
2022-03-17 11:10:00,171.69,171.84,171.46,171.46,4823.0,165.3951,165.5396,165.1735,165.1735,4823.0
2022-03-17 11:15:00,171.44,171.68,171.38,171.46,8137.0,165.1542,165.3854,165.0964,165.1735,8137.0
2022-03-17 11:20:00,171.47,171.94,171.4,171.71,8683.0,165.1831,165.6359,165.1157,165.4143,8683.0
2022-03-17 11:25:00,171.71,171.71,171.52,171.67,5727.0,165.4143,165.4143,165.2313,165.3758,5727.0
2022-03-17 11:30:00,171.63,171.93,171.57,171.82,5293.0,165.3373,165.6263,165.2795,165.5203,5293.0
2022-03-17 11:35:00,171.81,171.81,171.43,171.6,9022.0,165.5107,165.5107,165.1446,165.3084,9022.0
2022-03-17 11:40:00,171.65,171.82,171.56,171.56,3973.0,165.3565,165.5203,165.2698,165.2698,3973.0
2022-03-17 11:45:00,171.54,171.63,171.08,171.16,3352.0,165.2506,165.3373,164.8074,164.8845,3352.0
2022-03-17 11:50:00,171.12,171.47,171.09,171.45,3929.0,164.846,165.1831,164.8171,165.1639,3929.0
2022-03-17 11:55:00,171.45,171.55,171.3,171.3,4929.0,165.1639,165.2602,165.0194,165.0194,4929.0
2022-03-17 12:00:00,171.37,171.53,171.28,171.35,3933.0,165.0868,165.2409,165.0001,165.0675,3933.0
2022-03-17 12:05:00,171.43,171.63,171.33,171.5,7959.0,165.1446,165.3373,165.0483,165.212,7959.0
2022-03-17 12:10:00,171.63,171.63,171.24,171.34,7671.0,165.3373,165.3373,164.9616,165.0579,7671.0
2022-03-17 12:15:00,171.37,171.42,170.99,171.16,9235.0,165.0868,165.135,164.7207,164.8845,9235.0
2022-03-17 12:20:00,171.18,171.88,171.18,171.59,6156.0,164.9038,165.5781,164.9038,165.2987,6156.0
2022-03-17 12:25:00,171.66,171.66,171.03,171.14,33929.0,165.3662,165.3662,164.7593,164.8652,33929.0
2022-03-17 12:30:00,171.21,171.41,170.98,171.12,20535.0,164.9327,165.1253,164.7111,164.846,20535.0
2022-03-17 12:35:00,171.13,171.28,170.79,171.24,21818.0,164.8556,165.0001,164.5281,164.9616,21818.0
2022-03-17 12:40:00,171.25,171.28,170.81,171.09,22936.0,164.9712,165.0001,164.5473,164.8171,22936.0
2022-03-17 12:45:00,171.1,171.13,170.22,170.51,61256.0,164.8267,164.8556,163.979,164.2583,61256.0
2022-03-17 12:50:00,170.53,171.41,170.53,170.99,7215.0,164.2776,165.1253,164.2776,164.7207,7215.0
2022-03-17 12:55:00,171.15,171.21,171.03,171.13,4798.0,164.8749,164.9327,164.7593,164.8556,4798.0
2022-03-17 13:00:00,171.07,171.15,170.6,170.8,18002.0,164.7978,164.8749,164.345,164.5377,18002.0
2022-03-17 13:05:00,170.86,171.04,170.66,170.94,12624.0,164.5955,164.7689,164.4028,164.6726,12624.0
2022-03-17 13:10:00,170.97,171.03,170.81,170.91,5612.0,164.7015,164.7593,164.5473,164.6437,5612.0
2022-03-17 13:15:00,171.0,171.0,170.7,170.77,9727.0,164.7304,164.7304,164.4414,164.5088,9727.0
2022-03-17 13:20:00,170.75,171.22,170.71,171.22,17164.0,164.4895,164.9423,164.451,164.9423,17164.0
2022-03-17 13:25:00,171.21,171.38,170.95,171.2,587503.0,164.9327,165.0964,164.6822,164.923,587503.0
2022-03-17 13:30:00,171.26,171.6,171.16,171.4,47381.0,164.9808,165.3084,164.8845,165.1157,47381.0
2022-03-17 13:35:00,171.41,171.79,171.4,171.63,33191.0,165.1253,165.4914,165.1157,165.3373,33191.0
2022-03-17 13:40:00,171.72,171.78,171.55,171.65,26411.0,165.424,165.4818,165.2602,165.3565,26411.0
2022-03-17 13:45:00,171.7,172.11,171.58,172.11,45498.0,165.4047,165.7997,165.2891,165.7997,45498.0
2022-03-17 13:50:00,172.12,172.17,171.92,172.0,47361.0,165.8093,165.8575,165.6166,165.6937,47361.0
2022-03-17 13:55:00,172.0,172.01,171.83,171.96,17700.0,165.6937,165.7033,165.5299,165.6552,17700.0
2022-03-17 14:00:00,171.99,172.02,171.92,171.98,14080.0,165.6841,165.713,165.6166,165.6744,14080.0
2022-03-17 14:05:00,171.96,172.03,171.85,171.85,21673.0,165.6552,165.7226,165.5492,165.5492,21673.0
2022-03-17 14:10:00,171.86,171.86,171.41,171.71,16622.0,165.5588,165.5588,165.1253,165.4143,16622.0
2022-03-17 14:15:00,171.71,171.72,171.54,171.54,5314.0,165.4143,165.424,165.2506,165.2506,5314.0
2022-03-17 14:20:00,171.58,171.58,171.24,171.38,6240.0,165.2891,165.2891,164.9616,165.0964,6240.0
2022-03-17 14:25:00,171.45,171.46,171.08,171.14,10244.0,165.1639,165.1735,164.8074,164.8652,10244.0
2022-03-17 14:30:00,171.17,171.3,171.17,171.18,6929.0,164.8941,165.0194,164.8941,164.9038,6929.0
2022-03-17 14:35:00,171.25,171.26,171.19,171.25,5507.0,164.9712,164.9808,164.9134,164.9712,5507.0
2022-03-17 14:40:00,171.19,171.44,171.12,171.44,14442.0,164.9134,165.1542,164.846,165.1542,14442.0
2022-03-17 14:45:00,171.51,171.57,171.29,171.53,4021.0,165.2217,165.2795,165.0097,165.2409,4021.0
2022-03-17 14:50:00,171.66,171.79,171.48,171.56,3328.0,165.3662,165.4914,165.1928,165.2698,3328.0
2022-03-17 14:55:00,171.6,171.84,171.31,171.84,6990.0,165.3084,165.5396,165.029,165.5396,6990.0
2022-03-17 15:00:00,171.76,171.78,171.01,171.52,53493.0,165.4625,165.4818,164.74,165.2313,53493.0
2022-03-17 15:05:00,171.66,171.71,171.09,171.17,8052.0,165.3662,165.4143,164.8171,164.8941,8052.0
2022-03-17 15:10:00,171.07,171.22,170.66,171.21,13746.0,164.7978,164.9423,164.4028,164.9327,13746.0
2022-03-17 15:15:00,171.26,171.37,171.17,171.3,13145.0,164.9808,165.0868,164.8941,165.0194,13145.0
2022-03-17 15:20:00,171.32,171.34,171.03,171.1,13062.0,165.0386,165.0579,164.7593,164.8267,13062.0
2022-03-17 15:25:00,171.14,171.56,171.14,171.42,11194.0,164.8652,165.2698,164.8652,165.135,11194.0
2022-03-17 15:30:00,171.48,171.56,171.33,171.49,15083.0,165.1928,165.2698,165.0483,165.2024,15083.0
2022-03-17 15:35:00,171.45,171.56,171.24,171.31,19041.0,165.1639,165.2698,164.9616,165.029,19041.0
2022-03-17 15:40:00,171.35,171.87,171.35,171.87,30896.0,165.0675,165.5685,165.0675,165.5685,30896.0
2022-03-17 15:45:00,171.75,171.94,171.74,171.92,24704.0,165.4529,165.6359,165.4432,165.6166,24704.0
2022-03-17 15:50:00,171.89,171.9,171.55,171.67,40127.0,165.5877,165.5974,165.2602,165.3758,40127.0
2022-03-17 15:55:00,171.66,171.84,171.45,171.72,123681.0,165.3662,165.5396,165.1639,165.424,123681.0
2022-03-18 09:30:00,168.8,170.4,168.8,169.69,439999.0,162.611,164.1524,162.611,163.4684,439999.0
2022-03-18 09:35:00,169.76,170.45,168.94,168.98,18926.0,163.5358,164.2005,162.7459,162.7844,18926.0
2022-03-18 09:40:00,169.0,169.71,168.64,168.64,17065.0,162.8037,163.4877,162.4569,162.4569,17065.0
2022-03-18 09:45:00,168.7,168.93,168.07,168.33,20005.0,162.5147,162.7362,161.9078,162.1582,20005.0
2022-03-18 09:50:00,168.39,168.6,168.04,168.26,21345.0,162.216,162.4183,161.8789,162.0908,21345.0
2022-03-18 09:55:00,168.38,169.47,168.38,169.47,9066.0,162.2064,163.2564,162.2064,163.2564,9066.0
2022-03-18 10:00:00,169.24,169.84,169.0,169.0,17884.0,163.0349,163.6129,162.8037,162.8037,17884.0
2022-03-18 10:05:00,169.03,169.15,168.53,168.62,18289.0,162.8326,162.9482,162.3509,162.4376,18289.0
2022-03-18 10:10:00,168.64,168.99,168.62,168.74,19876.0,162.4569,162.794,162.4376,162.5532,19876.0
2022-03-18 10:15:00,168.86,168.87,168.03,168.41,31107.0,162.6688,162.6784,161.8692,162.2353,31107.0
2022-03-18 10:20:00,168.44,168.46,168.16,168.29,14361.0,162.2642,162.2835,161.9945,162.1197,14361.0
2022-03-18 10:25:00,168.28,168.58,168.28,168.43,9580.0,162.1101,162.3991,162.1101,162.2546,9580.0
2022-03-18 10:30:00,168.46,168.55,168.11,168.11,11745.0,162.2835,162.3702,161.9463,161.9463,11745.0
2022-03-18 10:35:00,168.14,168.16,167.63,167.79,8960.0,161.9752,161.9945,161.4839,161.638,8960.0
2022-03-18 10:40:00,167.84,168.3,167.83,168.26,6609.0,161.6862,162.1293,161.6766,162.0908,6609.0
2022-03-18 10:45:00,168.26,168.39,167.94,168.0,11926.0,162.0908,162.216,161.7825,161.8403,11926.0
2022-03-18 10:50:00,168.06,168.35,167.84,168.29,6990.0,161.8981,162.1775,161.6862,162.1197,6990.0
2022-03-18 10:55:00,168.3,168.4,168.09,168.16,11703.0,162.1293,162.2257,161.927,161.9945,11703.0
2022-03-18 11:00:00,168.21,168.85,168.15,168.8,9162.0,162.0426,162.6592,161.9848,162.611,9162.0
2022-03-18 11:05:00,168.85,168.91,168.49,168.7,7580.0,162.6592,162.717,162.3124,162.5147,7580.0
2022-03-18 11:10:00,168.72,168.76,168.35,168.36,15180.0,162.5339,162.5725,162.1775,162.1871,15180.0
2022-03-18 11:15:00,168.34,168.49,168.16,168.38,8035.0,162.1679,162.3124,161.9945,162.2064,8035.0
2022-03-18 11:20:00,168.43,168.54,168.1,168.22,32367.0,162.2546,162.3605,161.9367,162.0523,32367.0
2022-03-18 11:25:00,168.2,168.28,168.09,168.18,20632.0,162.033,162.1101,161.927,162.0137,20632.0
2022-03-18 11:30:00,168.17,168.43,168.13,168.3,46045.0,162.0041,162.2546,161.9656,162.1293,46045.0
2022-03-18 11:35:00,168.31,168.6,168.18,168.19,60536.0,162.139,162.4183,162.0137,162.0234,60536.0
2022-03-18 11:40:00,168.17,168.25,167.86,167.89,13211.0,162.0041,162.0812,161.7055,161.7344,13211.0
2022-03-18 11:45:00,167.85,168.04,167.8,167.87,11271.0,161.6958,161.8789,161.6477,161.7151,11271.0
2022-03-18 11:50:00,168.0,168.31,167.7,167.76,13865.0,161.8403,162.139,161.5513,161.6091,13865.0
2022-03-18 11:55:00,167.87,168.29,167.75,168.12,36102.0,161.7151,162.1197,161.5995,161.9559,36102.0
2022-03-18 12:00:00,168.13,168.33,168.04,168.16,13420.0,161.9656,162.1582,161.8789,161.9945,13420.0
2022-03-18 12:05:00,168.24,168.35,168.14,168.3,23228.0,162.0715,162.1775,161.9752,162.1293,23228.0
2022-03-18 12:10:00,168.28,168.5,168.19,168.44,167544.0,162.1101,162.322,162.0234,162.2642,167544.0
2022-03-18 12:15:00,168.42,169.48,168.39,169.46,95592.0,162.2449,163.2661,162.216,163.2468,95592.0
2022-03-18 12:20:00,169.44,169.87,169.36,169.84,27317.0,163.2275,163.6418,163.1505,163.6129,27317.0
2022-03-18 12:25:00,169.91,169.94,169.57,169.94,15519.0,163.6803,163.7092,163.3528,163.7092,15519.0
2022-03-18 12:30:00,170.03,170.25,169.84,169.97,12501.0,163.7959,164.0079,163.6129,163.7381,12501.0
2022-03-18 12:35:00,170.0,170.16,169.86,170.0,5157.0,163.767,163.9212,163.6322,163.767,5157.0
2022-03-18 12:40:00,170.04,170.14,169.9,169.97,15254.0,163.8056,163.9019,163.6707,163.7381,15254.0
2022-03-18 12:45:00,169.94,169.94,169.67,169.9,7167.0,163.7092,163.7092,163.4491,163.6707,7167.0
2022-03-18 12:50:00,169.95,170.06,169.85,170.02,10227.0,163.7189,163.8248,163.6225,163.7863,10227.0
2022-03-18 12:55:00,170.04,170.14,169.99,170.09,14081.0,163.8056,163.9019,163.7574,163.8537,14081.0
2022-03-18 13:00:00,170.1,170.23,169.95,169.95,26645.0,163.8634,163.9886,163.7189,163.7189,26645.0
2022-03-18 13:05:00,170.0,170.12,169.96,170.03,44855.0,163.767,163.8826,163.7285,163.7959,44855.0
2022-03-18 13:10:00,170.05,170.09,169.89,169.96,12433.0,163.8152,163.8537,163.6611,163.7285,12433.0
2022-03-18 13:15:00,169.98,170.02,169.81,169.84,12632.0,163.7478,163.7863,163.584,163.6129,12632.0
2022-03-18 13:20:00,169.83,170.11,169.83,170.07,15902.0,163.6033,163.873,163.6033,163.8345,15902.0
2022-03-18 13:25:00,170.06,170.53,170.02,170.52,22742.0,163.8248,164.2776,163.7863,164.268,22742.0
2022-03-18 13:30:00,170.51,170.68,170.35,170.65,14966.0,164.2583,164.4221,164.1042,164.3932,14966.0
2022-03-18 13:35:00,170.65,170.65,170.44,170.54,23872.0,164.3932,164.3932,164.1909,164.2872,23872.0
2022-03-18 13:40:00,170.58,170.59,170.47,170.48,14217.0,164.3258,164.3354,164.2198,164.2294,14217.0
2022-03-18 13:45:00,170.53,170.7,170.46,170.52,25209.0,164.2776,164.4414,164.2102,164.268,25209.0
2022-03-18 13:50:00,170.6,170.94,170.6,170.84,16668.0,164.345,164.6726,164.345,164.5762,16668.0
2022-03-18 13:55:00,170.86,171.49,170.86,171.32,16091.0,164.5955,165.2024,164.5955,165.0386,16091.0
2022-03-18 14:00:00,171.28,171.32,170.98,170.99,10025.0,165.0001,165.0386,164.7111,164.7207,10025.0
2022-03-18 14:05:00,170.99,171.23,170.92,171.21,14963.0,164.7207,164.9519,164.6533,164.9327,14963.0
2022-03-18 14:10:00,171.3,171.62,171.27,171.59,16436.0,165.0194,165.3276,164.9905,165.2987,16436.0
2022-03-18 14:15:00,171.62,172.03,171.62,171.97,10242.0,165.3276,165.7226,165.3276,165.6648,10242.0
2022-03-18 14:20:00,171.92,171.92,171.49,171.62,16900.0,165.6166,165.6166,165.2024,165.3276,16900.0
2022-03-18 14:25:00,171.62,171.68,171.43,171.62,33132.0,165.3276,165.3854,165.1446,165.3276,33132.0
2022-03-18 14:30:00,171.63,171.78,171.5,171.77,34872.0,165.3373,165.4818,165.212,165.4721,34872.0
2022-03-18 14:35:00,171.76,171.9,171.53,171.75,28375.0,165.4625,165.5974,165.2409,165.4529,28375.0
2022-03-18 14:40:00,171.87,172.0,171.62,171.81,9415.0,165.5685,165.6937,165.3276,165.5107,9415.0
2022-03-18 14:45:00,171.79,172.23,171.74,172.05,16242.0,165.4914,165.9153,165.4432,165.7419,16242.0
2022-03-18 14:50:00,172.06,172.2,171.93,171.95,13692.0,165.7515,165.8864,165.6263,165.6455,13692.0
2022-03-18 14:55:00,171.94,172.09,171.76,171.92,25282.0,165.6359,165.7804,165.4625,165.6166,25282.0
2022-03-18 15:00:00,171.94,172.17,171.86,172.06,14287.0,165.6359,165.8575,165.5588,165.7515,14287.0
2022-03-18 15:05:00,172.11,172.38,172.03,172.38,24856.0,165.7997,166.0598,165.7226,166.0598,24856.0
2022-03-18 15:10:00,172.33,172.46,172.08,172.28,46021.0,166.0116,166.1368,165.7708,165.9634,46021.0
2022-03-18 15:15:00,172.24,172.82,172.19,172.55,19049.0,165.9249,166.4836,165.8767,166.2235,19049.0
2022-03-18 15:20:00,172.55,172.68,172.4,172.48,12398.0,166.2235,166.3488,166.079,166.1561,12398.0
2022-03-18 15:25:00,172.48,172.67,172.41,172.44,20242.0,166.1561,166.3391,166.0887,166.1176,20242.0
2022-03-18 15:30:00,172.45,172.93,172.43,172.86,44681.0,166.1272,166.5896,166.1079,166.5222,44681.0
2022-03-18 15:35:00,172.9,173.09,172.42,172.47,49167.0,166.5607,166.7437,166.0983,166.1465,49167.0
2022-03-18 15:40:00,172.52,173.55,172.51,173.49,25010.0,166.1946,167.1869,166.185,167.1291,25010.0
2022-03-18 15:45:00,173.51,173.52,172.99,173.25,52058.0,167.1483,167.158,166.6474,166.8979,52058.0
2022-03-18 15:50:00,173.25,173.26,172.3,172.38,73556.0,166.8979,166.9075,165.9827,166.0598,73556.0
2022-03-18 15:55:00,172.31,172.35,170.98,171.15,323879.0,165.9923,166.0309,164.7111,164.8749,323879.0
2022-03-21 09:30:00,171.99,172.64,170.95,171.7,41530.0,165.6841,166.3102,164.6822,165.4047,41530.0
2022-03-21 09:35:00,171.53,172.34,171.18,171.39,14133.0,165.2409,166.0212,164.9038,165.1061,14133.0
2022-03-21 09:40:00,171.38,171.43,170.35,170.41,8802.0,165.0964,165.1446,164.1042,164.162,8802.0
2022-03-21 09:45:00,170.55,170.66,169.13,169.13,13246.0,164.2969,164.4028,162.9289,162.9289,13246.0
2022-03-21 09:50:00,169.06,169.68,168.92,169.68,33847.0,162.8615,163.4588,162.7266,163.4588,33847.0
2022-03-21 09:55:00,169.71,171.02,169.71,170.09,9022.0,163.4877,164.7496,163.4877,163.8537,9022.0
2022-03-21 10:00:00,170.33,170.55,169.87,170.26,7210.0,164.0849,164.2969,163.6418,164.0175,7210.0
2022-03-21 10:05:00,170.36,170.36,169.67,170.03,7872.0,164.1138,164.1138,163.4491,163.7959,7872.0
2022-03-21 10:10:00,170.01,170.13,169.82,169.93,8098.0,163.7767,163.8923,163.5936,163.6996,8098.0
2022-03-21 10:15:00,169.76,170.14,169.5,170.14,36415.0,163.5358,163.9019,163.2853,163.9019,36415.0
2022-03-21 10:20:00,169.95,170.13,169.64,170.13,13902.0,163.7189,163.8923,163.4202,163.8923,13902.0
2022-03-21 10:25:00,170.1,170.11,169.71,169.99,7452.0,163.8634,163.873,163.4877,163.7574,7452.0
2022-03-21 10:30:00,169.95,170.08,169.64,169.64,8032.0,163.7189,163.8441,163.4202,163.4202,8032.0
2022-03-21 10:35:00,169.69,170.18,169.69,170.18,5270.0,163.4684,163.9404,163.4684,163.9404,5270.0
2022-03-21 10:40:00,170.17,170.37,170.12,170.26,6253.0,163.9308,164.1235,163.8826,164.0175,6253.0
2022-03-21 10:45:00,170.32,170.79,170.17,170.47,6265.0,164.0753,164.5281,163.9308,164.2198,6265.0
2022-03-21 10:50:00,170.49,170.78,170.42,170.78,7368.0,164.2391,164.5184,164.1716,164.5184,7368.0
2022-03-21 10:55:00,170.84,171.01,170.74,170.77,6985.0,164.5762,164.74,164.4799,164.5088,6985.0
2022-03-21 11:00:00,170.76,170.99,170.72,170.76,4178.0,164.4992,164.7207,164.4606,164.4992,4178.0
2022-03-21 11:05:00,170.72,170.77,170.14,170.27,13880.0,164.4606,164.5088,163.9019,164.0271,13880.0
2022-03-21 11:10:00,170.27,170.57,170.18,170.57,24417.0,164.0271,164.3161,163.9404,164.3161,24417.0
2022-03-21 11:15:00,170.67,170.92,170.51,170.58,9188.0,164.4125,164.6533,164.2583,164.3258,9188.0
2022-03-21 11:20:00,170.58,171.2,170.56,171.08,3871.0,164.3258,164.923,164.3065,164.8074,3871.0
2022-03-21 11:25:00,171.09,171.31,170.94,170.94,6986.0,164.8171,165.029,164.6726,164.6726,6986.0
2022-03-21 11:30:00,171.02,171.21,170.92,171.21,4600.0,164.7496,164.9327,164.6533,164.9327,4600.0
2022-03-21 11:35:00,171.2,171.27,170.87,171.01,9056.0,164.923,164.9905,164.6051,164.74,9056.0
2022-03-21 11:40:00,170.98,171.15,170.71,170.71,4421.0,164.7111,164.8749,164.451,164.451,4421.0
2022-03-21 11:45:00,170.71,170.88,170.55,170.66,7209.0,164.451,164.6148,164.2969,164.4028,7209.0
2022-03-21 11:50:00,170.68,170.99,170.61,170.94,3658.0,164.4221,164.7207,164.3547,164.6726,3658.0
2022-03-21 11:55:00,170.9,171.11,170.81,170.92,4384.0,164.634,164.8363,164.5473,164.6533,4384.0
2022-03-21 12:00:00,170.89,170.9,170.66,170.7,4975.0,164.6244,164.634,164.4028,164.4414,4975.0
2022-03-21 12:05:00,170.74,170.84,170.64,170.78,6135.0,164.4799,164.5762,164.3836,164.5184,6135.0
2022-03-21 12:10:00,170.76,170.81,170.64,170.81,6256.0,164.4992,164.5473,164.3836,164.5473,6256.0
2022-03-21 12:15:00,170.89,171.04,170.79,171.03,5273.0,164.6244,164.7689,164.5281,164.7593,5273.0
2022-03-21 12:20:00,171.03,171.29,170.93,170.93,8116.0,164.7593,165.0097,164.6629,164.6629,8116.0
2022-03-21 12:25:00,170.96,170.96,170.54,170.68,7411.0,164.6918,164.6918,164.2872,164.4221,7411.0
2022-03-21 12:30:00,170.54,170.56,169.71,169.79,11514.0,164.2872,164.3065,163.4877,163.5647,11514.0
2022-03-21 12:35:00,169.75,169.75,169.24,169.52,9102.0,163.5262,163.5262,163.0349,163.3046,9102.0
2022-03-21 12:40:00,169.55,169.92,169.47,169.8,9662.0,163.3335,163.69,163.2564,163.5744,9662.0
2022-03-21 12:45:00,169.86,170.16,169.81,170.12,7051.0,163.6322,163.9212,163.584,163.8826,7051.0
2022-03-21 12:50:00,170.12,170.12,169.5,169.5,5379.0,163.8826,163.8826,163.2853,163.2853,5379.0
2022-03-21 12:55:00,169.44,169.71,169.41,169.48,4392.0,163.2275,163.4877,163.1986,163.2661,4392.0
2022-03-21 13:00:00,169.53,169.53,169.06,169.12,5593.0,163.3142,163.3142,162.8615,162.9193,5593.0
2022-03-21 13:05:00,169.15,169.34,169.09,169.16,7486.0,162.9482,163.1312,162.8904,162.9578,7486.0
2022-03-21 13:10:00,169.12,169.21,168.95,168.95,6818.0,162.9193,163.006,162.7555,162.7555,6818.0
2022-03-21 13:15:00,168.97,169.16,168.9,168.94,9236.0,162.7748,162.9578,162.7073,162.7459,9236.0
2022-03-21 13:20:00,168.95,169.19,168.95,169.15,5579.0,162.7555,162.9867,162.7555,162.9482,5579.0
2022-03-21 13:25:00,169.12,169.41,168.78,168.78,52374.0,162.9193,163.1986,162.5917,162.5917,52374.0
2022-03-21 13:30:00,168.78,168.92,168.75,168.84,14344.0,162.5917,162.7266,162.5628,162.6495,14344.0
2022-03-21 13:35:00,168.84,169.11,168.72,169.06,8371.0,162.6495,162.9096,162.5339,162.8615,8371.0
2022-03-21 13:40:00,169.03,169.08,168.7,168.78,13231.0,162.8326,162.8807,162.5147,162.5917,13231.0
2022-03-21 13:45:00,168.91,169.65,168.74,169.65,29253.0,162.717,163.4299,162.5532,163.4299,29253.0
2022-03-21 13:50:00,169.63,169.91,169.51,169.87,15141.0,163.4106,163.6803,163.295,163.6418,15141.0
2022-03-21 13:55:00,169.89,170.05,169.74,169.99,9604.0,163.6611,163.8152,163.5166,163.7574,9604.0
2022-03-21 14:00:00,170.1,170.21,169.81,169.94,7521.0,163.8634,163.9693,163.584,163.7092,7521.0
2022-03-21 14:05:00,169.87,170.16,169.8,170.07,8281.0,163.6418,163.9212,163.5744,163.8345,8281.0
2022-03-21 14:10:00,170.04,170.04,169.7,169.7,7993.0,163.8056,163.8056,163.478,163.478,7993.0
2022-03-21 14:15:00,169.83,170.09,169.7,170.09,18269.0,163.6033,163.8537,163.478,163.8537,18269.0
2022-03-21 14:20:00,170.21,171.4,170.08,170.77,62988.0,163.9693,165.1157,163.8441,164.5088,62988.0
2022-03-21 14:25:00,170.8,170.85,170.53,170.61,11956.0,164.5377,164.5859,164.2776,164.3547,11956.0
2022-03-21 14:30:00,170.56,170.71,170.28,170.62,18564.0,164.3065,164.451,164.0368,164.3643,18564.0
2022-03-21 14:35:00,170.64,170.77,170.58,170.66,17127.0,164.3836,164.5088,164.3258,164.4028,17127.0
2022-03-21 14:40:00,170.65,170.9,170.62,170.77,16221.0,164.3932,164.634,164.3643,164.5088,16221.0
2022-03-21 14:45:00,170.81,171.02,170.56,170.56,7541.0,164.5473,164.7496,164.3065,164.3065,7541.0
2022-03-21 14:50:00,170.6,170.88,170.56,170.56,25440.0,164.345,164.6148,164.3065,164.3065,25440.0
2022-03-21 14:55:00,170.57,170.57,170.01,170.01,10990.0,164.3161,164.3161,163.7767,163.7767,10990.0
2022-03-21 15:00:00,170.02,170.06,169.76,169.79,5050.0,163.7863,163.8248,163.5358,163.5647,5050.0
2022-03-21 15:05:00,169.8,169.9,169.67,169.78,8399.0,163.5744,163.6707,163.4491,163.5551,8399.0
2022-03-21 15:10:00,169.77,170.26,169.76,170.26,11281.0,163.5455,164.0175,163.5358,164.0175,11281.0
2022-03-21 15:15:00,170.26,170.33,170.12,170.25,15900.0,164.0175,164.0849,163.8826,164.0079,15900.0
2022-03-21 15:20:00,170.22,170.42,170.22,170.38,16604.0,163.979,164.1716,163.979,164.1331,16604.0
2022-03-21 15:25:00,170.36,170.52,170.33,170.44,8309.0,164.1138,164.268,164.0849,164.1909,8309.0
2022-03-21 15:30:00,170.48,170.65,170.37,170.5,30744.0,164.2294,164.3932,164.1235,164.2487,30744.0
2022-03-21 15:35:00,170.52,170.52,170.02,170.09,29588.0,164.268,164.268,163.7863,163.8537,29588.0
2022-03-21 15:40:00,170.06,170.16,169.95,170.03,21864.0,163.8248,163.9212,163.7189,163.7959,21864.0
2022-03-21 15:45:00,170.03,170.04,169.68,169.69,29274.0,163.7959,163.8056,163.4588,163.4684,29274.0
2022-03-21 15:50:00,169.76,170.32,169.76,170.27,24258.0,163.5358,164.0753,163.5358,164.0271,24258.0
2022-03-21 15:55:00,170.27,170.91,170.14,170.72,58979.0,164.0271,164.6437,163.9019,164.4606,58979.0
2022-03-22 09:30:00,175.39,175.49,173.95,174.1,553956.0,168.9594,169.0557,167.5722,167.7167,553956.0
2022-03-22 09:35:00,173.87,175.59,173.85,175.59,270603.0,167.4951,169.1521,167.4759,169.1521,270603.0
2022-03-22 09:40:00,175.37,178.1,175.34,177.74,35233.0,168.9401,171.57,168.9112,171.2232,35233.0
2022-03-22 09:45:00,177.74,178.76,177.73,178.55,30076.0,171.2232,172.2058,171.2136,172.0035,30076.0
2022-03-22 09:50:00,178.6,178.6,176.68,176.83,15158.0,172.0517,172.0517,170.2021,170.3466,15158.0
2022-03-22 09:55:00,176.92,177.33,176.15,176.48,97743.0,170.4333,170.8283,169.6915,170.0094,97743.0
2022-03-22 10:00:00,176.48,177.76,176.38,177.73,24343.0,170.0094,171.2425,169.9131,171.2136,24343.0
2022-03-22 10:05:00,177.85,177.9,176.92,177.06,20662.0,171.3292,171.3774,170.4333,170.5682,20662.0
2022-03-22 10:10:00,177.07,178.4,177.07,178.15,27864.0,170.5778,171.859,170.5778,171.6182,27864.0
2022-03-22 10:15:00,178.26,178.26,177.8,177.92,12331.0,171.7242,171.7242,171.281,171.3966,12331.0
2022-03-22 10:20:00,177.94,178.34,177.57,177.58,13126.0,171.4159,171.8012,171.0595,171.0691,13126.0
2022-03-22 10:25:00,177.63,178.29,177.54,177.8,19913.0,171.1173,171.7531,171.0306,171.281,19913.0
2022-03-22 10:30:00,177.78,177.89,177.19,177.61,9660.0,171.2618,171.3677,170.6934,171.098,9660.0
2022-03-22 10:35:00,177.58,178.21,177.54,178.21,8677.0,171.0691,171.676,171.0306,171.676,8677.0
2022-03-22 10:40:00,178.13,178.22,177.79,177.79,26020.0,171.5989,171.6856,171.2714,171.2714,26020.0
2022-03-22 10:45:00,177.69,178.15,177.51,178.08,11723.0,171.1751,171.6182,171.0017,171.5508,11723.0
2022-03-22 10:50:00,178.05,178.21,177.96,178.16,12001.0,171.5219,171.676,171.4352,171.6278,12001.0
2022-03-22 10:55:00,178.16,178.16,177.67,177.69,13245.0,171.6278,171.6278,171.1558,171.1751,13245.0
2022-03-22 11:00:00,177.75,177.78,177.07,177.57,20185.0,171.2329,171.2618,170.5778,171.0595,20185.0
2022-03-22 11:05:00,177.52,178.1,177.43,177.99,57329.0,171.0113,171.57,170.9246,171.4641,57329.0
2022-03-22 11:10:00,178.09,178.26,177.86,178.09,17042.0,171.5604,171.7242,171.3388,171.5604,17042.0
2022-03-22 11:15:00,178.1,178.33,177.93,178.26,20757.0,171.57,171.7916,171.4063,171.7242,20757.0
2022-03-22 11:20:00,178.26,178.36,177.82,177.83,53311.0,171.7242,171.8205,171.3003,171.3099,53311.0
2022-03-22 11:25:00,177.74,177.74,177.43,177.57,10082.0,171.2232,171.2232,170.9246,171.0595,10082.0
2022-03-22 11:30:00,177.55,177.62,177.25,177.45,17399.0,171.0402,171.1076,170.7512,170.9439,17399.0
2022-03-22 11:35:00,177.43,177.9,177.36,177.4,53523.0,170.9246,171.3774,170.8572,170.8957,53523.0
2022-03-22 11:40:00,177.29,177.37,176.91,177.17,29022.0,170.7897,170.8668,170.4237,170.6741,29022.0
2022-03-22 11:45:00,177.21,177.56,177.16,177.48,5827.0,170.7127,171.0498,170.6645,170.9728,5827.0
2022-03-22 11:50:00,177.45,177.52,177.17,177.32,8577.0,170.9439,171.0113,170.6741,170.8186,8577.0
2022-03-22 11:55:00,177.32,177.39,177.05,177.1,9415.0,170.8186,170.8861,170.5585,170.6067,9415.0
2022-03-22 12:00:00,177.12,177.28,176.73,176.88,43374.0,170.626,170.7801,170.2503,170.3948,43374.0
2022-03-22 12:05:00,176.85,177.63,176.81,177.38,36656.0,170.3659,171.1173,170.3273,170.8764,36656.0
2022-03-22 12:10:00,177.37,177.4,177.19,177.4,12294.0,170.8668,170.8957,170.6934,170.8957,12294.0
2022-03-22 12:15:00,177.45,177.46,176.68,176.69,25531.0,170.9439,170.9535,170.2021,170.2117,25531.0
2022-03-22 12:20:00,176.7,177.25,176.7,177.24,42821.0,170.2214,170.7512,170.2214,170.7416,42821.0
2022-03-22 12:25:00,177.18,177.28,177.02,177.23,11234.0,170.6838,170.7801,170.5296,170.7319,11234.0
2022-03-22 12:30:00,177.27,177.42,176.95,177.37,6697.0,170.7705,170.915,170.4622,170.8668,6697.0
2022-03-22 12:35:00,177.46,177.47,177.06,177.1,6737.0,170.9535,170.9631,170.5682,170.6067,6737.0
2022-03-22 12:40:00,177.08,177.26,177.05,177.09,7157.0,170.5874,170.7608,170.5585,170.5971,7157.0
2022-03-22 12:45:00,177.08,177.19,176.99,177.03,6577.0,170.5874,170.6934,170.5007,170.5393,6577.0
2022-03-22 12:50:00,177.08,177.33,177.08,177.2,7423.0,170.5874,170.8283,170.5874,170.703,7423.0
2022-03-22 12:55:00,177.12,177.2,176.58,176.72,15513.0,170.626,170.703,170.1058,170.2406,15513.0
2022-03-22 13:00:00,176.67,176.81,176.55,176.68,8085.0,170.1925,170.3273,170.0769,170.2021,8085.0
2022-03-22 13:05:00,176.73,176.79,176.47,176.65,21746.0,170.2503,170.3081,169.9998,170.1732,21746.0
2022-03-22 13:10:00,176.65,176.95,176.4,176.95,44358.0,170.1732,170.4622,169.9324,170.4622,44358.0
2022-03-22 13:15:00,176.95,177.11,176.86,176.86,10469.0,170.4622,170.6163,170.3755,170.3755,10469.0
2022-03-22 13:20:00,176.87,176.96,176.75,176.92,21891.0,170.3851,170.4718,170.2695,170.4333,21891.0
2022-03-22 13:25:00,176.91,176.98,176.6,176.6,17998.0,170.4237,170.4911,170.125,170.125,17998.0
2022-03-22 13:30:00,176.62,176.74,176.38,176.5,6609.0,170.1443,170.2599,169.9131,170.0287,6609.0
2022-03-22 13:35:00,176.44,176.44,176.05,176.06,5086.0,169.9709,169.9709,169.5952,169.6048,5086.0
2022-03-22 13:40:00,176.03,176.12,175.83,176.09,5263.0,169.5759,169.6626,169.3833,169.6337,5263.0
2022-03-22 13:45:00,176.11,176.24,175.93,176.24,8131.0,169.653,169.7782,169.4796,169.7782,8131.0
2022-03-22 13:50:00,176.25,176.46,176.25,176.33,5293.0,169.7879,169.9902,169.7879,169.8649,5293.0
2022-03-22 13:55:00,176.41,176.44,176.27,176.36,4871.0,169.942,169.9709,169.8071,169.8938,4871.0
2022-03-22 14:00:00,176.45,176.45,176.01,176.06,8040.0,169.9805,169.9805,169.5567,169.6048,8040.0
2022-03-22 14:05:00,176.01,176.25,176.01,176.13,2502.0,169.5567,169.7879,169.5567,169.6723,2502.0
2022-03-22 14:10:00,176.15,176.25,176.12,176.21,4529.0,169.6915,169.7879,169.6626,169.7493,4529.0
2022-03-22 14:15:00,176.22,176.42,176.04,176.12,6322.0,169.759,169.9516,169.5856,169.6626,6322.0
2022-03-22 14:20:00,176.07,176.1,175.76,175.77,5149.0,169.6145,169.6434,169.3158,169.3255,5149.0
2022-03-22 14:25:00,175.71,175.75,175.52,175.66,5900.0,169.2677,169.3062,169.0846,169.2195,5900.0
2022-03-22 14:30:00,175.71,175.82,175.53,175.82,7370.0,169.2677,169.3736,169.0943,169.3736,7370.0
2022-03-22 14:35:00,175.79,175.79,175.45,175.5,6741.0,169.3447,169.3447,169.0172,169.0654,6741.0
2022-03-22 14:40:00,175.56,175.98,175.48,175.88,13242.0,169.1232,169.5278,169.0461,169.4314,13242.0
2022-03-22 14:45:00,175.95,176.04,175.8,175.92,8481.0,169.4989,169.5856,169.3544,169.47,8481.0
2022-03-22 14:50:00,176.0,176.27,175.94,176.16,12392.0,169.547,169.8071,169.4892,169.7012,12392.0
2022-03-22 14:55:00,176.19,176.56,176.18,176.31,7729.0,169.7301,170.0865,169.7204,169.8457,7729.0
2022-03-22 15:00:00,176.34,176.77,176.27,176.7,6985.0,169.8746,170.2888,169.8071,170.2214,6985.0
2022-03-22 15:05:00,176.69,176.7,176.34,176.4,11905.0,170.2117,170.2214,169.8746,169.9324,11905.0
2022-03-22 15:10:00,176.5,176.58,176.31,176.51,10511.0,170.0287,170.1058,169.8457,170.0383,10511.0
2022-03-22 15:15:00,176.54,176.76,176.43,176.43,11968.0,170.0672,170.2792,169.9613,169.9613,11968.0
2022-03-22 15:20:00,176.46,176.67,176.12,176.33,21802.0,169.9902,170.1925,169.6626,169.8649,21802.0
2022-03-22 15:25:00,176.32,176.43,176.04,176.15,11652.0,169.8553,169.9613,169.5856,169.6915,11652.0
2022-03-22 15:30:00,176.13,176.19,175.84,176.19,13044.0,169.6723,169.7301,169.3929,169.7301,13044.0
2022-03-22 15:35:00,176.14,176.51,176.12,176.36,17858.0,169.6819,170.0383,169.6626,169.8938,17858.0
2022-03-22 15:40:00,176.36,176.62,176.23,176.56,16649.0,169.8938,170.1443,169.7686,170.0865,16649.0
2022-03-22 15:45:00,176.56,176.92,176.43,176.87,20323.0,170.0865,170.4333,169.9613,170.3851,20323.0
2022-03-22 15:50:00,177.12,177.12,176.44,176.46,35237.0,170.626,170.626,169.9709,169.9902,35237.0
2022-03-22 15:55:00,176.47,176.53,176.22,176.41,92463.0,169.9998,170.0576,169.759,169.942,92463.0
2022-03-23 09:30:00,174.78,175.78,174.59,175.17,38813.0,168.3718,169.3351,168.1887,168.7475,38813.0
2022-03-23 09:35:00,175.16,175.2,174.43,174.43,91345.0,168.7378,168.7764,168.0346,168.0346,91345.0
2022-03-23 09:40:00,174.26,175.01,174.26,174.68,107331.0,167.8708,168.5933,167.8708,168.2754,107331.0
2022-03-23 09:45:00,174.45,174.46,173.77,174.46,8510.0,168.0539,168.0635,167.3988,168.0635,8510.0
2022-03-23 09:50:00,174.25,174.82,174.18,174.45,59020.0,167.8612,168.4103,167.7938,168.0539,59020.0
2022-03-23 09:55:00,174.46,174.65,174.13,174.36,32839.0,168.0635,168.2465,167.7456,167.9672,32839.0
2022-03-23 10:00:00,174.38,175.03,174.25,174.8,10815.0,167.9864,168.6126,167.8612,168.391,10815.0
2022-03-23 10:05:00,174.75,175.05,174.64,174.64,31817.0,168.3429,168.6319,168.2369,168.2369,31817.0
2022-03-23 10:10:00,174.73,174.78,174.42,174.58,8415.0,168.3236,168.3718,168.025,168.1791,8415.0
2022-03-23 10:15:00,174.79,174.93,174.5,174.5,3387.0,168.3814,168.5163,168.102,168.102,3387.0
2022-03-23 10:20:00,174.66,174.71,174.29,174.56,10844.0,168.2562,168.3043,167.8997,168.1598,10844.0
2022-03-23 10:25:00,174.54,174.54,174.21,174.53,4907.0,168.1406,168.1406,167.8227,168.1309,4907.0
2022-03-23 10:30:00,174.63,174.63,174.35,174.37,9997.0,168.2273,168.2273,167.9575,167.9768,9997.0
2022-03-23 10:35:00,174.41,174.46,174.26,174.26,6252.0,168.0153,168.0635,167.8708,167.8708,6252.0
2022-03-23 10:40:00,174.22,174.38,173.66,173.79,9843.0,167.8323,167.9864,167.2928,167.4181,9843.0
2022-03-23 10:45:00,173.74,173.99,173.72,173.87,4542.0,167.3699,167.6107,167.3506,167.4951,4542.0
2022-03-23 10:50:00,173.92,174.19,173.81,174.14,8506.0,167.5433,167.8034,167.4373,167.7552,8506.0
2022-03-23 10:55:00,174.2,174.49,174.19,174.46,42988.0,167.813,168.0924,167.8034,168.0635,42988.0
2022-03-23 11:00:00,174.4,174.76,174.4,174.65,8185.0,168.0057,168.3525,168.0057,168.2465,8185.0
2022-03-23 11:05:00,174.7,174.76,174.38,174.38,6843.0,168.2947,168.3525,167.9864,167.9864,6843.0
2022-03-23 11:10:00,174.34,174.71,174.34,174.59,56265.0,167.9479,168.3043,167.9479,168.1887,56265.0
2022-03-23 11:15:00,174.6,174.63,174.38,174.58,7527.0,168.1984,168.2273,167.9864,168.1791,7527.0
2022-03-23 11:20:00,174.58,174.59,174.36,174.43,3899.0,168.1791,168.1887,167.9672,168.0346,3899.0
2022-03-23 11:25:00,174.46,174.59,174.34,174.39,7468.0,168.0635,168.1887,167.9479,167.9961,7468.0
2022-03-23 11:30:00,174.43,174.74,174.42,174.74,3316.0,168.0346,168.3332,168.025,168.3332,3316.0
2022-03-23 11:35:00,174.63,175.02,174.54,174.92,5835.0,168.2273,168.603,168.1406,168.5066,5835.0
2022-03-23 11:40:00,175.01,175.08,174.86,174.91,3304.0,168.5933,168.6608,168.4488,168.497,3304.0
2022-03-23 11:45:00,174.95,175.25,174.92,175.16,3182.0,168.5355,168.8245,168.5066,168.7378,3182.0
2022-03-23 11:50:00,175.07,175.28,175.07,175.27,824.0,168.6511,168.8534,168.6511,168.8438,824.0
2022-03-23 11:55:00,175.24,175.28,174.98,175.08,3841.0,168.8149,168.8534,168.5644,168.6608,3841.0
2022-03-23 12:00:00,175.07,175.48,175.07,175.15,4935.0,168.6511,169.0461,168.6511,168.7282,4935.0
2022-03-23 12:05:00,175.03,175.06,174.86,174.99,2658.0,168.6126,168.6415,168.4488,168.5741,2658.0
2022-03-23 12:10:00,174.95,175.01,174.65,174.98,3500.0,168.5355,168.5933,168.2465,168.5644,3500.0
2022-03-23 12:15:00,174.96,175.31,174.96,175.31,4666.0,168.5452,168.8823,168.5452,168.8823,4666.0
2022-03-23 12:20:00,175.27,175.37,175.17,175.32,7081.0,168.8438,168.9401,168.7475,168.892,7081.0
2022-03-23 12:25:00,175.29,175.37,175.03,175.1,6340.0,168.8631,168.9401,168.6126,168.68,6340.0
2022-03-23 12:30:00,175.11,175.27,175.11,175.21,5043.0,168.6897,168.8438,168.6897,168.786,5043.0
2022-03-23 12:35:00,175.22,175.34,175.01,175.34,6109.0,168.7956,168.9112,168.5933,168.9112,6109.0
2022-03-23 12:40:00,175.29,175.39,175.08,175.08,6000.0,168.8631,168.9594,168.6608,168.6608,6000.0
2022-03-23 12:45:00,175.01,175.3,174.95,175.3,5750.0,168.5933,168.8727,168.5355,168.8727,5750.0
2022-03-23 12:50:00,175.28,175.75,175.21,175.63,139519.0,168.8534,169.3062,168.786,169.1906,139519.0
2022-03-23 12:55:00,175.66,175.66,175.03,175.14,51213.0,169.2195,169.2195,168.6126,168.7186,51213.0
2022-03-23 13:00:00,175.22,175.23,174.61,174.61,6600.0,168.7956,168.8053,168.208,168.208,6600.0
2022-03-23 13:05:00,174.63,174.93,174.63,174.78,5096.0,168.2273,168.5163,168.2273,168.3718,5096.0
2022-03-23 13:10:00,174.76,174.85,174.56,174.68,5444.0,168.3525,168.4392,168.1598,168.2754,5444.0
2022-03-23 13:15:00,174.71,174.75,174.53,174.58,4105.0,168.3043,168.3429,168.1309,168.1791,4105.0
2022-03-23 13:20:00,174.59,174.61,174.37,174.46,4100.0,168.1887,168.208,167.9768,168.0635,4100.0
2022-03-23 13:25:00,174.43,174.56,174.3,174.39,4755.0,168.0346,168.1598,167.9094,167.9961,4755.0
2022-03-23 13:30:00,174.37,174.63,174.28,174.43,3962.0,167.9768,168.2273,167.8901,168.0346,3962.0
2022-03-23 13:35:00,174.39,174.55,174.37,174.4,9287.0,167.9961,168.1502,167.9768,168.0057,9287.0
2022-03-23 13:40:00,174.4,174.44,174.17,174.18,7586.0,168.0057,168.0442,167.7841,167.7938,7586.0
2022-03-23 13:45:00,174.2,174.3,174.0,174.3,8620.0,167.813,167.9094,167.6204,167.9094,8620.0
2022-03-23 13:50:00,174.24,174.61,174.24,174.5,28825.0,167.8516,168.208,167.8516,168.102,28825.0
2022-03-23 13:55:00,174.5,174.89,174.48,174.81,11305.0,168.102,168.4777,168.0828,168.4007,11305.0
2022-03-23 14:00:00,174.89,175.1,174.83,175.01,5483.0,168.4777,168.68,168.4199,168.5933,5483.0
2022-03-23 14:05:00,174.98,175.03,174.75,174.75,13287.0,168.5644,168.6126,168.3429,168.3429,13287.0
2022-03-23 14:10:00,174.66,174.67,174.39,174.58,5106.0,168.2562,168.2658,167.9961,168.1791,5106.0
2022-03-23 14:15:00,174.58,174.87,174.57,174.82,9117.0,168.1791,168.4585,168.1695,168.4103,9117.0
2022-03-23 14:20:00,174.83,174.88,174.72,174.73,8872.0,168.4199,168.4681,168.314,168.3236,8872.0
2022-03-23 14:25:00,174.69,174.89,174.63,174.86,6911.0,168.2851,168.4777,168.2273,168.4488,6911.0
2022-03-23 14:30:00,174.86,174.94,174.67,174.68,7060.0,168.4488,168.5259,168.2658,168.2754,7060.0
2022-03-23 14:35:00,174.67,174.67,174.38,174.38,6113.0,168.2658,168.2658,167.9864,167.9864,6113.0
2022-03-23 14:40:00,174.45,174.45,174.14,174.17,4412.0,168.0539,168.0539,167.7552,167.7841,4412.0
2022-03-23 14:45:00,174.17,174.21,174.04,174.12,6313.0,167.7841,167.8227,167.6589,167.736,6313.0
2022-03-23 14:50:00,174.19,174.28,173.95,174.28,7064.0,167.8034,167.8901,167.5722,167.8901,7064.0
2022-03-23 14:55:00,174.33,174.39,174.12,174.12,11910.0,167.9383,167.9961,167.736,167.736,11910.0
2022-03-23 15:00:00,174.18,174.41,174.14,174.25,7426.0,167.7938,168.0153,167.7552,167.8612,7426.0
2022-03-23 15:05:00,174.24,174.3,174.04,174.24,8524.0,167.8516,167.9094,167.6589,167.8516,8524.0
2022-03-23 15:10:00,174.16,174.2,173.93,174.12,11281.0,167.7745,167.813,167.5529,167.736,11281.0
2022-03-23 15:15:00,174.16,174.42,174.12,174.35,10711.0,167.7745,168.025,167.736,167.9575,10711.0
2022-03-23 15:20:00,174.3,174.41,174.23,174.38,9555.0,167.9094,168.0153,167.8419,167.9864,9555.0
2022-03-23 15:25:00,174.41,174.61,174.37,174.44,27207.0,168.0153,168.208,167.9768,168.0442,27207.0
2022-03-23 15:30:00,174.47,174.47,174.18,174.28,14035.0,168.0731,168.0731,167.7938,167.8901,14035.0
2022-03-23 15:35:00,174.25,174.39,173.91,173.92,15899.0,167.8612,167.9961,167.5337,167.5433,15899.0
2022-03-23 15:40:00,173.84,174.19,173.68,174.13,23493.0,167.4662,167.8034,167.3121,167.7456,23493.0
2022-03-23 15:45:00,174.15,174.44,174.14,174.22,30136.0,167.7649,168.0442,167.7552,167.8323,30136.0
2022-03-23 15:50:00,174.22,174.22,173.76,173.84,32775.0,167.8323,167.8323,167.3892,167.4662,32775.0
2022-03-23 15:55:00,173.84,174.0,173.36,173.73,109022.0,167.4662,167.6204,167.0038,167.3603,109022.0
2022-03-24 09:30:00,174.65,175.87,174.58,175.44,18513.0,168.2465,169.4218,168.1791,169.0076,18513.0
2022-03-24 09:35:00,175.26,175.64,174.92,174.98,7028.0,168.8342,169.2002,168.5066,168.5644,7028.0
2022-03-24 09:40:00,174.96,175.74,174.81,175.67,10264.0,168.5452,169.2966,168.4007,169.2291,10264.0
2022-03-24 09:45:00,175.63,175.78,175.36,175.56,8720.0,169.1906,169.3351,168.9305,169.1232,8720.0
2022-03-24 09:50:00,175.48,175.82,175.08,175.13,7471.0,169.0461,169.3736,168.6608,168.7089,7471.0
2022-03-24 09:55:00,175.16,175.39,174.92,174.97,8980.0,168.7378,168.9594,168.5066,168.5548,8980.0
2022-03-24 10:00:00,175.05,175.72,175.04,175.39,10902.0,168.6319,169.2773,168.6222,168.9594,10902.0
2022-03-24 10:05:00,175.51,175.85,175.51,175.71,11108.0,169.075,169.4025,169.075,169.2677,11108.0
2022-03-24 10:10:00,175.74,175.74,175.07,175.28,6006.0,169.2966,169.2966,168.6511,168.8534,6006.0
2022-03-24 10:15:00,175.27,175.59,175.1,175.18,4840.0,168.8438,169.1521,168.68,168.7571,4840.0
2022-03-24 10:20:00,175.2,175.29,175.08,175.2,5696.0,168.7764,168.8631,168.6608,168.7764,5696.0
2022-03-24 10:25:00,175.13,175.4,175.13,175.35,4562.0,168.7089,168.969,168.7089,168.9209,4562.0
2022-03-24 10:30:00,175.35,176.26,175.28,176.19,12196.0,168.9209,169.7975,168.8534,169.7301,12196.0
2022-03-24 10:35:00,176.14,176.28,175.8,175.93,6706.0,169.6819,169.8168,169.3544,169.4796,6706.0
2022-03-24 10:40:00,175.96,175.98,175.79,175.85,5018.0,169.5085,169.5278,169.3447,169.4025,5018.0
2022-03-24 10:45:00,175.81,176.04,175.78,176.04,5611.0,169.364,169.5856,169.3351,169.5856,5611.0
2022-03-24 10:50:00,175.97,176.11,175.84,175.98,8142.0,169.5181,169.653,169.3929,169.5278,8142.0
2022-03-24 10:55:00,175.94,175.98,175.77,175.87,6971.0,169.4892,169.5278,169.3255,169.4218,6971.0
2022-03-24 11:00:00,175.91,176.52,175.89,176.2,11468.0,169.4603,170.048,169.4411,169.7397,11468.0
2022-03-24 11:05:00,176.25,176.44,176.08,176.09,9530.0,169.7879,169.9709,169.6241,169.6337,9530.0
2022-03-24 11:10:00,176.15,176.58,176.04,176.29,7084.0,169.6915,170.1058,169.5856,169.8264,7084.0
2022-03-24 11:15:00,176.31,176.4,176.16,176.22,5470.0,169.8457,169.9324,169.7012,169.759,5470.0
2022-03-24 11:20:00,176.33,176.38,176.14,176.2,5039.0,169.8649,169.9131,169.6819,169.7397,5039.0
2022-03-24 11:25:00,176.21,176.54,176.14,176.43,8549.0,169.7493,170.0672,169.6819,169.9613,8549.0
2022-03-24 11:30:00,176.48,176.52,176.24,176.24,4194.0,170.0094,170.048,169.7782,169.7782,4194.0
2022-03-24 11:35:00,176.31,176.45,176.2,176.43,2461.0,169.8457,169.9805,169.7397,169.9613,2461.0
2022-03-24 11:40:00,176.44,176.71,176.36,176.65,9286.0,169.9709,170.231,169.8938,170.1732,9286.0
2022-03-24 11:45:00,176.66,177.1,176.43,176.96,12238.0,170.1828,170.6067,169.9613,170.4718,12238.0
2022-03-24 11:50:00,176.89,177.02,176.76,176.76,16766.0,170.4044,170.5296,170.2792,170.2792,16766.0
2022-03-24 11:55:00,176.76,176.98,176.76,176.97,4260.0,170.2792,170.4911,170.2792,170.4815,4260.0
2022-03-24 12:00:00,176.96,176.98,176.56,176.74,6039.0,170.4718,170.4911,170.0865,170.2599,6039.0
2022-03-24 12:05:00,176.67,176.74,176.5,176.67,5737.0,170.1925,170.2599,170.0287,170.1925,5737.0
2022-03-24 12:10:00,176.68,176.73,176.52,176.67,4691.0,170.2021,170.2503,170.048,170.1925,4691.0
2022-03-24 12:15:00,176.69,176.69,176.47,176.59,4745.0,170.2117,170.2117,169.9998,170.1154,4745.0
2022-03-24 12:20:00,176.68,176.83,176.5,176.5,4643.0,170.2021,170.3466,170.0287,170.0287,4643.0
2022-03-24 12:25:00,176.5,176.71,176.37,176.52,8915.0,170.0287,170.231,169.9035,170.048,8915.0
2022-03-24 12:30:00,176.53,176.74,176.46,176.51,7015.0,170.0576,170.2599,169.9902,170.0383,7015.0
2022-03-24 12:35:00,176.51,176.75,176.4,176.7,11610.0,170.0383,170.2695,169.9324,170.2214,11610.0
2022-03-24 12:40:00,176.71,176.92,176.53,176.64,17697.0,170.231,170.4333,170.0576,170.1636,17697.0
2022-03-24 12:45:00,176.68,176.68,176.42,176.46,8355.0,170.2021,170.2021,169.9516,169.9902,8355.0
2022-03-24 12:50:00,176.51,176.52,176.2,176.25,12105.0,170.0383,170.048,169.7397,169.7879,12105.0
2022-03-24 12:55:00,176.23,176.29,176.06,176.06,6041.0,169.7686,169.8264,169.6048,169.6048,6041.0
2022-03-24 13:00:00,176.0,176.27,175.87,175.9,4940.0,169.547,169.8071,169.4218,169.4507,4940.0
2022-03-24 13:05:00,175.94,175.96,175.4,175.49,6471.0,169.4892,169.5085,168.969,169.0557,6471.0
2022-03-24 13:10:00,175.51,175.84,175.45,175.81,15933.0,169.075,169.3929,169.0172,169.364,15933.0
2022-03-24 13:15:00,175.78,175.95,175.71,175.91,9170.0,169.3351,169.4989,169.2677,169.4603,9170.0
2022-03-24 13:20:00,175.9,175.91,175.72,175.84,7000.0,169.4507,169.4603,169.2773,169.3929,7000.0
2022-03-24 13:25:00,175.84,176.17,175.83,175.91,12080.0,169.3929,169.7108,169.3833,169.4603,12080.0
2022-03-24 13:30:00,175.91,175.95,175.53,175.66,5752.0,169.4603,169.4989,169.0943,169.2195,5752.0
2022-03-24 13:35:00,175.66,175.89,175.65,175.85,13597.0,169.2195,169.4411,169.2099,169.4025,13597.0
2022-03-24 13:40:00,175.83,175.95,175.73,175.9,7540.0,169.3833,169.4989,169.2869,169.4507,7540.0
2022-03-24 13:45:00,175.88,175.94,175.73,175.9,8543.0,169.4314,169.4892,169.2869,169.4507,8543.0
2022-03-24 13:50:00,175.86,175.87,175.64,175.68,8257.0,169.4122,169.4218,169.2002,169.2388,8257.0
2022-03-24 13:55:00,175.66,175.91,175.62,175.65,9793.0,169.2195,169.4603,169.181,169.2099,9793.0
2022-03-24 14:00:00,175.63,175.8,175.59,175.8,10506.0,169.1906,169.3544,169.1521,169.3544,10506.0
2022-03-24 14:05:00,175.89,175.98,175.63,175.66,7814.0,169.4411,169.5278,169.1906,169.2195,7814.0
2022-03-24 14:10:00,175.67,175.84,175.64,175.74,8247.0,169.2291,169.3929,169.2002,169.2966,8247.0
2022-03-24 14:15:00,175.74,175.86,175.63,175.69,6990.0,169.2966,169.4122,169.1906,169.2484,6990.0
2022-03-24 14:20:00,175.66,175.67,175.56,175.61,8349.0,169.2195,169.2291,169.1232,169.1713,8349.0
2022-03-24 14:25:00,175.66,175.72,175.57,175.72,9647.0,169.2195,169.2773,169.1328,169.2773,9647.0
2022-03-24 14:30:00,175.71,175.75,175.03,175.09,5127.0,169.2677,169.3062,168.6126,168.6704,5127.0
2022-03-24 14:35:00,175.03,175.25,175.03,175.24,9253.0,168.6126,168.8245,168.6126,168.8149,9253.0
2022-03-24 14:40:00,175.2,175.22,175.04,175.09,9903.0,168.7764,168.7956,168.6222,168.6704,9903.0
2022-03-24 14:45:00,175.08,175.22,175.05,175.1,11840.0,168.6608,168.7956,168.6319,168.68,11840.0
2022-03-24 14:50:00,175.1,175.43,175.1,175.39,11091.0,168.68,168.9979,168.68,168.9594,11091.0
2022-03-24 14:55:00,175.38,175.48,175.33,175.34,8894.0,168.9498,169.0461,168.9016,168.9112,8894.0
2022-03-24 15:00:00,175.3,175.31,175.1,175.1,9845.0,168.8727,168.8823,168.68,168.68,9845.0
2022-03-24 15:05:00,175.1,175.44,175.1,175.4,28126.0,168.68,169.0076,168.68,168.969,28126.0
2022-03-24 15:10:00,175.4,175.52,175.35,175.5,9493.0,168.969,169.0846,168.9209,169.0654,9493.0
2022-03-24 15:15:00,175.5,175.53,175.25,175.49,15265.0,169.0654,169.0943,168.8245,169.0557,15265.0
2022-03-24 15:20:00,175.55,175.76,175.42,175.52,14377.0,169.1135,169.3158,168.9883,169.0846,14377.0
2022-03-24 15:25:00,175.55,175.89,175.55,175.85,11149.0,169.1135,169.4411,169.1135,169.4025,11149.0
2022-03-24 15:30:00,175.84,175.87,175.68,175.79,11964.0,169.3929,169.4218,169.2388,169.3447,11964.0
2022-03-24 15:35:00,175.82,175.86,175.68,175.76,14354.0,169.3736,169.4122,169.2388,169.3158,14354.0
2022-03-24 15:40:00,175.76,175.89,175.71,175.87,30152.0,169.3158,169.4411,169.2677,169.4218,30152.0
2022-03-24 15:45:00,175.85,175.96,175.75,175.89,22760.0,169.4025,169.5085,169.3062,169.4411,22760.0
2022-03-24 15:50:00,175.84,176.27,175.83,176.13,49822.0,169.3929,169.8071,169.3833,169.6723,49822.0
2022-03-24 15:55:00,176.12,176.37,176.01,176.28,102676.0,169.6626,169.9035,169.5567,169.8168,102676.0
2022-03-25 09:30:00,176.92,177.78,175.77,177.21,19718.0,170.4333,171.2618,169.3255,170.7127,19718.0
2022-03-25 09:35:00,177.04,177.26,176.74,177.15,4625.0,170.5489,170.7608,170.2599,170.6549,4625.0
2022-03-25 09:40:00,177.18,177.28,176.54,176.87,14411.0,170.6838,170.7801,170.0672,170.3851,14411.0
2022-03-25 09:45:00,176.96,177.57,176.96,177.14,9555.0,170.4718,171.0595,170.4718,170.6452,9555.0
2022-03-25 09:50:00,177.2,177.41,176.9,177.16,8070.0,170.703,170.9053,170.414,170.6645,8070.0
2022-03-25 09:55:00,177.12,177.15,176.9,177.11,6302.0,170.626,170.6549,170.414,170.6163,6302.0
2022-03-25 10:00:00,177.04,177.13,176.73,177.12,8276.0,170.5489,170.6356,170.2503,170.626,8276.0
2022-03-25 10:05:00,177.08,177.26,176.82,177.25,6167.0,170.5874,170.7608,170.337,170.7512,6167.0
2022-03-25 10:10:00,177.3,177.34,177.09,177.16,6801.0,170.7994,170.8379,170.5971,170.6645,6801.0
2022-03-25 10:15:00,177.17,177.3,176.99,177.15,7431.0,170.6741,170.7994,170.5007,170.6549,7431.0
2022-03-25 10:20:00,177.12,177.27,176.93,177.18,6129.0,170.626,170.7705,170.4429,170.6838,6129.0
2022-03-25 10:25:00,177.12,177.12,176.89,177.12,6166.0,170.626,170.626,170.4044,170.626,6166.0
2022-03-25 10:30:00,177.09,177.29,177.03,177.1,9740.0,170.5971,170.7897,170.5393,170.6067,9740.0
2022-03-25 10:35:00,177.11,177.25,176.98,177.0,10780.0,170.6163,170.7512,170.4911,170.5104,10780.0
2022-03-25 10:40:00,176.97,177.24,176.81,177.13,15122.0,170.4815,170.7416,170.3273,170.6356,15122.0
2022-03-25 10:45:00,177.26,177.47,177.15,177.23,12000.0,170.7608,170.9631,170.6549,170.7319,12000.0
2022-03-25 10:50:00,177.31,177.61,177.25,177.51,8475.0,170.809,171.098,170.7512,171.0017,8475.0
2022-03-25 10:55:00,177.59,177.96,177.59,177.78,10764.0,171.0787,171.4352,171.0787,171.2618,10764.0
2022-03-25 11:00:00,177.82,177.82,177.43,177.57,8628.0,171.3003,171.3003,170.9246,171.0595,8628.0
2022-03-25 11:05:00,177.53,177.58,177.15,177.16,8266.0,171.0209,171.0691,170.6549,170.6645,8266.0
2022-03-25 11:10:00,177.13,177.13,176.35,176.54,13859.0,170.6356,170.6356,169.8842,170.0672,13859.0
2022-03-25 11:15:00,176.59,177.21,176.59,177.07,9271.0,170.1154,170.7127,170.1154,170.5778,9271.0
2022-03-25 11:20:00,177.1,177.15,176.82,176.88,8607.0,170.6067,170.6549,170.337,170.3948,8607.0
2022-03-25 11:25:00,176.9,176.96,176.54,176.85,15578.0,170.414,170.4718,170.0672,170.3659,15578.0
2022-03-25 11:30:00,176.81,177.26,176.79,177.2,8567.0,170.3273,170.7608,170.3081,170.703,8567.0
2022-03-25 11:35:00,177.19,177.28,177.0,177.18,6389.0,170.6934,170.7801,170.5104,170.6838,6389.0
2022-03-25 11:40:00,177.19,177.66,177.19,177.66,8450.0,170.6934,171.1462,170.6934,171.1462,8450.0
2022-03-25 11:45:00,177.75,177.86,177.41,177.65,9074.0,171.2329,171.3388,170.9053,171.1365,9074.0
2022-03-25 11:50:00,177.52,177.87,177.49,177.5,5487.0,171.0113,171.3485,170.9824,170.992,5487.0
2022-03-25 11:55:00,177.48,177.53,177.26,177.36,6773.0,170.9728,171.0209,170.7608,170.8572,6773.0
2022-03-25 12:00:00,177.32,177.52,177.25,177.52,4457.0,170.8186,171.0113,170.7512,171.0113,4457.0
2022-03-25 12:05:00,177.56,177.71,177.4,177.71,4615.0,171.0498,171.1943,170.8957,171.1943,4615.0
2022-03-25 12:10:00,177.59,177.64,177.43,177.5,6326.0,171.0787,171.1269,170.9246,170.992,6326.0
2022-03-25 12:15:00,177.53,178.02,177.53,177.9,13772.0,171.0209,171.493,171.0209,171.3774,13772.0
2022-03-25 12:20:00,177.86,177.86,177.39,177.39,4664.0,171.3388,171.3388,170.8861,170.8861,4664.0
2022-03-25 12:25:00,177.47,177.6,177.25,177.45,4805.0,170.9631,171.0884,170.7512,170.9439,4805.0
2022-03-25 12:30:00,177.44,177.44,177.2,177.29,5219.0,170.9342,170.9342,170.703,170.7897,5219.0
2022-03-25 12:35:00,177.3,177.34,177.04,177.06,5424.0,170.7994,170.8379,170.5489,170.5682,5424.0
2022-03-25 12:40:00,177.16,177.21,177.0,177.04,5095.0,170.6645,170.7127,170.5104,170.5489,5095.0
2022-03-25 12:45:00,177.07,177.41,177.05,177.37,4693.0,170.5778,170.9053,170.5585,170.8668,4693.0
2022-03-25 12:50:00,177.42,177.49,177.16,177.19,3587.0,170.915,170.9824,170.6645,170.6934,3587.0
2022-03-25 12:55:00,177.19,177.3,177.1,177.25,4276.0,170.6934,170.7994,170.6067,170.7512,4276.0
2022-03-25 13:00:00,177.24,177.32,177.15,177.28,3045.0,170.7416,170.8186,170.6549,170.7801,3045.0
2022-03-25 13:05:00,177.27,177.27,177.15,177.15,5142.0,170.7705,170.7705,170.6549,170.6549,5142.0
2022-03-25 13:10:00,177.12,177.19,176.92,177.16,7160.0,170.626,170.6934,170.4333,170.6645,7160.0
2022-03-25 13:15:00,177.17,177.55,177.17,177.52,7890.0,170.6741,171.0402,170.6741,171.0113,7890.0
2022-03-25 13:20:00,177.52,177.6,176.88,176.92,7873.0,171.0113,171.0884,170.3948,170.4333,7873.0
2022-03-25 13:25:00,176.96,177.2,176.92,177.2,5150.0,170.4718,170.703,170.4333,170.703,5150.0
2022-03-25 13:30:00,177.2,177.36,177.16,177.35,4994.0,170.703,170.8572,170.6645,170.8475,4994.0
2022-03-25 13:35:00,177.44,177.61,177.25,177.52,7652.0,170.9342,171.098,170.7512,171.0113,7652.0
2022-03-25 13:40:00,177.53,177.58,177.41,177.55,4606.0,171.0209,171.0691,170.9053,171.0402,4606.0
2022-03-25 13:45:00,177.56,177.65,177.5,177.61,5434.0,171.0498,171.1365,170.992,171.098,5434.0
2022-03-25 13:50:00,177.6,177.67,177.51,177.61,6877.0,171.0884,171.1558,171.0017,171.098,6877.0
2022-03-25 13:55:00,177.63,177.82,177.61,177.68,5936.0,171.1173,171.3003,171.098,171.1654,5936.0
2022-03-25 14:00:00,177.73,178.04,177.63,177.88,6161.0,171.2136,171.5122,171.1173,171.3581,6161.0
2022-03-25 14:05:00,177.94,178.06,177.87,177.94,6850.0,171.4159,171.5315,171.3485,171.4159,6850.0
2022-03-25 14:10:00,177.97,178.33,177.97,178.24,20907.0,171.4448,171.7916,171.4448,171.7049,20907.0
2022-03-25 14:15:00,178.29,178.49,178.25,178.31,8685.0,171.7531,171.9457,171.7145,171.7723,8685.0
2022-03-25 14:20:00,178.34,178.51,178.34,178.48,9387.0,171.8012,171.965,171.8012,171.9361,9387.0
2022-03-25 14:25:00,178.44,178.67,178.29,178.66,11245.0,171.8976,172.1191,171.7531,172.1095,11245.0
2022-03-25 14:30:00,178.65,178.68,178.29,178.35,20011.0,172.0999,172.1288,171.7531,171.8109,20011.0
2022-03-25 14:35:00,178.27,178.46,178.06,178.3,10844.0,171.7338,171.9168,171.5315,171.7627,10844.0
2022-03-25 14:40:00,178.26,178.35,178.19,178.22,9862.0,171.7242,171.8109,171.6567,171.6856,9862.0
2022-03-25 14:45:00,178.24,178.24,177.97,177.97,2388.0,171.7049,171.7049,171.4448,171.4448,2388.0
2022-03-25 14:50:00,178.04,178.13,177.84,178.08,3791.0,171.5122,171.5989,171.3196,171.5508,3791.0
2022-03-25 14:55:00,178.12,178.17,177.96,178.04,7021.0,171.5893,171.6375,171.4352,171.5122,7021.0
2022-03-25 15:00:00,177.99,177.99,177.85,177.9,4662.0,171.4641,171.4641,171.3292,171.3774,4662.0
2022-03-25 15:05:00,177.95,177.98,177.72,177.73,6002.0,171.4255,171.4544,171.204,171.2136,6002.0
2022-03-25 15:10:00,177.72,177.98,177.49,177.85,14471.0,171.204,171.4544,170.9824,171.3292,14471.0
2022-03-25 15:15:00,177.86,177.87,177.71,177.81,3933.0,171.3388,171.3485,171.1943,171.2907,3933.0
2022-03-25 15:20:00,177.75,177.76,177.35,177.4,4882.0,171.2329,171.2425,170.8475,170.8957,4882.0
2022-03-25 15:25:00,177.46,177.47,177.15,177.15,5011.0,170.9535,170.9631,170.6549,170.6549,5011.0
2022-03-25 15:30:00,177.14,177.27,177.04,177.25,10406.0,170.6452,170.7705,170.5489,170.7512,10406.0
2022-03-25 15:35:00,177.22,177.51,177.22,177.3,10325.0,170.7223,171.0017,170.7223,170.7994,10325.0
2022-03-25 15:40:00,177.27,177.59,177.26,177.26,13919.0,170.7705,171.0787,170.7608,170.7608,13919.0
2022-03-25 15:45:00,177.29,177.47,177.11,177.25,25683.0,170.7897,170.9631,170.6163,170.7512,25683.0
2022-03-25 15:50:00,177.28,177.56,177.25,177.53,34693.0,170.7801,171.0498,170.7512,171.0209,34693.0
2022-03-25 15:55:00,177.56,177.96,177.47,177.49,138525.0,171.0498,171.4352,170.9631,170.9824,138525.0
2022-03-28 09:30:00,177.81,179.0,177.45,178.21,29084.0,171.2907,172.437,170.9439,171.676,29084.0
2022-03-28 09:35:00,178.0,178.34,177.48,177.69,9776.0,171.4737,171.8012,170.9728,171.1751,9776.0
2022-03-28 09:40:00,177.55,178.19,177.54,177.62,6786.0,171.0402,171.6567,171.0306,171.1076,6786.0
2022-03-28 09:45:00,177.6,178.19,177.45,178.19,9466.0,171.0884,171.6567,170.9439,171.6567,9466.0
2022-03-28 09:50:00,178.19,178.3,177.77,177.91,6461.0,171.6567,171.7627,171.2521,171.387,6461.0
2022-03-28 09:55:00,177.72,177.84,177.56,177.73,5473.0,171.204,171.3196,171.0498,171.2136,5473.0
2022-03-28 10:00:00,177.66,177.66,177.07,177.31,4122.0,171.1462,171.1462,170.5778,170.809,4122.0
2022-03-28 10:05:00,177.49,177.49,177.0,177.32,4619.0,170.9824,170.9824,170.5104,170.8186,4619.0
2022-03-28 10:10:00,177.27,177.31,176.95,177.18,5339.0,170.7705,170.809,170.4622,170.6838,5339.0
2022-03-28 10:15:00,177.14,177.21,176.97,177.1,8966.0,170.6452,170.7127,170.4815,170.6067,8966.0
2022-03-28 10:20:00,177.08,177.19,176.92,177.08,3619.0,170.5874,170.6934,170.4333,170.5874,3619.0
2022-03-28 10:25:00,177.18,177.49,177.0,177.45,6123.0,170.6838,170.9824,170.5104,170.9439,6123.0
2022-03-28 10:30:00,177.44,177.54,177.18,177.2,6382.0,170.9342,171.0306,170.6838,170.703,6382.0
2022-03-28 10:35:00,177.35,177.74,177.34,177.41,4367.0,170.8475,171.2232,170.8379,170.9053,4367.0
2022-03-28 10:40:00,177.4,178.0,177.28,177.91,6364.0,170.8957,171.4737,170.7801,171.387,6364.0
2022-03-28 10:45:00,177.9,177.9,177.72,177.75,5790.0,171.3774,171.3774,171.204,171.2329,5790.0
2022-03-28 10:50:00,177.71,177.87,177.5,177.55,9670.0,171.1943,171.3485,170.992,171.0402,9670.0
2022-03-28 10:55:00,177.59,178.22,177.59,178.22,6915.0,171.0787,171.6856,171.0787,171.6856,6915.0
2022-03-28 11:00:00,178.31,178.32,177.52,177.83,7308.0,171.7723,171.782,171.0113,171.3099,7308.0
2022-03-28 11:05:00,177.72,177.81,177.52,177.64,3292.0,171.204,171.2907,171.0113,171.1269,3292.0
2022-03-28 11:10:00,177.67,178.08,177.67,177.93,3494.0,171.1558,171.5508,171.1558,171.4063,3494.0
2022-03-28 11:15:00,177.72,177.8,177.67,177.77,6938.0,171.204,171.281,171.1558,171.2521,6938.0
2022-03-28 11:20:00,177.76,177.85,177.75,177.81,2433.0,171.2425,171.3292,171.2329,171.2907,2433.0
2022-03-28 11:25:00,177.81,177.82,177.47,177.59,4897.0,171.2907,171.3003,170.9631,171.0787,4897.0
2022-03-28 11:30:00,177.59,177.65,177.24,177.41,3813.0,171.0787,171.1365,170.7416,170.9053,3813.0
2022-03-28 11:35:00,177.35,177.39,177.08,177.08,4998.0,170.8475,170.8861,170.5874,170.5874,4998.0
2022-03-28 11:40:00,177.15,177.24,177.13,177.19,3013.0,170.6549,170.7416,170.6356,170.6934,3013.0
2022-03-28 11:45:00,177.16,177.16,176.43,176.43,4045.0,170.6645,170.6645,169.9613,169.9613,4045.0
2022-03-28 11:50:00,176.55,176.6,176.17,176.3,3003.0,170.0769,170.125,169.7108,169.836,3003.0
2022-03-28 11:55:00,176.36,176.44,176.18,176.26,3025.0,169.8938,169.9709,169.7204,169.7975,3025.0
2022-03-28 12:00:00,176.28,176.45,176.24,176.45,8330.0,169.8168,169.9805,169.7782,169.9805,8330.0
2022-03-28 12:05:00,176.45,176.69,176.44,176.47,6244.0,169.9805,170.2117,169.9709,169.9998,6244.0
2022-03-28 12:10:00,176.45,176.59,176.26,176.51,8918.0,169.9805,170.1154,169.7975,170.0383,8918.0
2022-03-28 12:15:00,176.55,176.61,176.44,176.47,5901.0,170.0769,170.1347,169.9709,169.9998,5901.0
2022-03-28 12:20:00,176.48,176.66,176.45,176.51,5237.0,170.0094,170.1828,169.9805,170.0383,5237.0
2022-03-28 12:25:00,176.56,176.62,176.49,176.55,2433.0,170.0865,170.1443,170.0191,170.0769,2433.0
2022-03-28 12:30:00,176.59,176.73,176.56,176.63,5786.0,170.1154,170.2503,170.0865,170.1539,5786.0
2022-03-28 12:35:00,176.63,176.8,176.63,176.63,4559.0,170.1539,170.3177,170.1539,170.1539,4559.0
2022-03-28 12:40:00,176.63,176.78,176.58,176.71,4977.0,170.1539,170.2984,170.1058,170.231,4977.0
2022-03-28 12:45:00,176.68,176.68,176.19,176.49,3836.0,170.2021,170.2021,169.7301,170.0191,3836.0
2022-03-28 12:50:00,176.51,176.64,176.43,176.64,3744.0,170.0383,170.1636,169.9613,170.1636,3744.0
2022-03-28 12:55:00,176.61,176.66,176.44,176.44,2663.0,170.1347,170.1828,169.9709,169.9709,2663.0
2022-03-28 13:00:00,176.52,176.62,176.47,176.47,2202.0,170.048,170.1443,169.9998,169.9998,2202.0
2022-03-28 13:05:00,176.48,176.48,176.18,176.3,6227.0,170.0094,170.0094,169.7204,169.836,6227.0
2022-03-28 13:10:00,176.3,176.42,176.3,176.33,1623.0,169.836,169.9516,169.836,169.8649,1623.0
2022-03-28 13:15:00,176.4,176.44,176.33,176.4,2718.0,169.9324,169.9709,169.8649,169.9324,2718.0
2022-03-28 13:20:00,176.37,176.66,176.37,176.66,2775.0,169.9035,170.1828,169.9035,170.1828,2775.0
2022-03-28 13:25:00,176.62,177.04,176.61,176.99,3313.0,170.1443,170.5489,170.1347,170.5007,3313.0
2022-03-28 13:30:00,176.97,176.97,176.78,176.8,1524.0,170.4815,170.4815,170.2984,170.3177,1524.0
2022-03-28 13:35:00,176.92,177.13,176.85,176.98,5275.0,170.4333,170.6356,170.3659,170.4911,5275.0
2022-03-28 13:40:00,177.04,177.07,176.95,176.95,1715.0,170.5489,170.5778,170.4622,170.4622,1715.0
2022-03-28 13:45:00,177.01,177.03,176.83,176.87,2656.0,170.52,170.5393,170.3466,170.3851,2656.0
2022-03-28 13:50:00,176.93,176.93,176.63,176.84,3120.0,170.4429,170.4429,170.1539,170.3562,3120.0
2022-03-28 13:55:00,176.86,176.88,176.76,176.84,2965.0,170.3755,170.3948,170.2792,170.3562,2965.0
2022-03-28 14:00:00,176.81,176.92,176.59,176.85,3780.0,170.3273,170.4333,170.1154,170.3659,3780.0
2022-03-28 14:05:00,176.8,177.05,176.78,177.05,2986.0,170.3177,170.5585,170.2984,170.5585,2986.0
2022-03-28 14:10:00,177.04,177.06,176.85,177.02,3322.0,170.5489,170.5682,170.3659,170.5296,3322.0
2022-03-28 14:15:00,177.03,177.03,176.83,176.83,3601.0,170.5393,170.5393,170.3466,170.3466,3601.0
2022-03-28 14:20:00,176.79,176.89,176.77,176.82,1700.0,170.3081,170.4044,170.2888,170.337,1700.0
2022-03-28 14:25:00,176.84,176.88,176.67,176.88,3039.0,170.3562,170.3948,170.1925,170.3948,3039.0
2022-03-28 14:30:00,176.83,176.89,176.71,176.75,1414.0,170.3466,170.4044,170.231,170.2695,1414.0
2022-03-28 14:35:00,176.81,176.83,176.66,176.77,2517.0,170.3273,170.3466,170.1828,170.2888,2517.0
2022-03-28 14:40:00,176.73,177.11,176.72,176.88,3818.0,170.2503,170.6163,170.2406,170.3948,3818.0
2022-03-28 14:45:00,176.86,176.96,176.82,176.87,3375.0,170.3755,170.4718,170.337,170.3851,3375.0
2022-03-28 14:50:00,177.0,177.27,177.0,177.23,1844.0,170.5104,170.7705,170.5104,170.7319,1844.0
2022-03-28 14:55:00,177.22,177.5,177.22,177.4,6342.0,170.7223,170.992,170.7223,170.8957,6342.0
2022-03-28 15:00:00,177.42,177.42,177.22,177.25,2531.0,170.915,170.915,170.7223,170.7512,2531.0
2022-03-28 15:05:00,177.22,177.35,177.21,177.26,3541.0,170.7223,170.8475,170.7127,170.7608,3541.0
2022-03-28 15:10:00,177.23,177.42,177.19,177.41,3394.0,170.7319,170.915,170.6934,170.9053,3394.0
2022-03-28 15:15:00,177.48,177.48,177.36,177.36,2975.0,170.9728,170.9728,170.8572,170.8572,2975.0
2022-03-28 15:20:00,177.39,177.68,177.39,177.57,4297.0,170.8861,171.1654,170.8861,171.0595,4297.0
2022-03-28 15:25:00,177.57,177.65,177.55,177.63,2204.0,171.0595,171.1365,171.0402,171.1173,2204.0
2022-03-28 15:30:00,177.6,177.83,177.5,177.83,8825.0,171.0884,171.3099,170.992,171.3099,8825.0
2022-03-28 15:35:00,177.75,177.75,177.58,177.61,6383.0,171.2329,171.2329,171.0691,171.098,6383.0
2022-03-28 15:40:00,177.64,177.88,177.51,177.78,7610.0,171.1269,171.3581,171.0017,171.2618,7610.0
2022-03-28 15:45:00,177.8,177.91,177.64,177.91,10840.0,171.281,171.387,171.1269,171.387,10840.0
2022-03-28 15:50:00,177.86,177.92,177.63,177.85,20749.0,171.3388,171.3966,171.1173,171.3292,20749.0
2022-03-28 15:55:00,177.84,178.3,177.77,178.27,50047.0,171.3196,171.7627,171.2521,171.7338,50047.0
2022-03-29 09:30:00,180.64,183.05,180.0,182.3,55378.0,174.0169,176.3385,173.4004,175.616,55378.0
2022-03-29 09:35:00,182.32,182.65,181.89,182.24,16810.0,175.6353,175.9532,175.2211,175.5582,16810.0
2022-03-29 09:40:00,182.18,183.37,182.17,183.37,6736.0,175.5004,176.6468,175.4908,176.6468,6736.0
2022-03-29 09:45:00,183.1,184.01,183.1,183.8,18772.0,176.3867,177.2633,176.3867,177.061,18772.0
2022-03-29 09:50:00,184.19,184.39,183.33,183.44,15321.0,177.4367,177.6294,176.6083,176.7142,15321.0
2022-03-29 09:55:00,183.44,183.44,182.91,183.33,6665.0,176.7142,176.7142,176.2037,176.6083,6665.0
2022-03-29 10:00:00,183.33,183.49,183.01,183.04,14333.0,176.6083,176.7624,176.3,176.3289,14333.0
2022-03-29 10:05:00,183.11,183.31,182.94,183.31,9564.0,176.3963,176.589,176.2326,176.589,9564.0
2022-03-29 10:10:00,183.37,183.46,182.41,182.91,13825.0,176.6468,176.7335,175.722,176.2037,13825.0
2022-03-29 10:15:00,182.85,182.91,182.36,182.36,11132.0,176.1459,176.2037,175.6738,175.6738,11132.0
2022-03-29 10:20:00,182.36,183.08,182.36,183.08,10617.0,175.6738,176.3674,175.6738,176.3674,10617.0
2022-03-29 10:25:00,183.12,183.43,182.84,183.42,8272.0,176.406,176.7046,176.1362,176.695,8272.0
2022-03-29 10:30:00,183.48,183.85,183.39,183.57,18012.0,176.7528,177.1092,176.6661,176.8395,18012.0
2022-03-29 10:35:00,183.56,183.62,183.18,183.39,9697.0,176.8298,176.8876,176.4638,176.6661,9697.0
2022-03-29 10:40:00,183.33,183.35,182.85,183.0,7931.0,176.6083,176.6275,176.1459,176.2904,7931.0
2022-03-29 10:45:00,183.1,183.21,182.69,183.08,9579.0,176.3867,176.4927,175.9917,176.3674,9579.0
2022-03-29 10:50:00,183.2,183.48,183.15,183.42,5671.0,176.483,176.7528,176.4349,176.695,5671.0
2022-03-29 10:55:00,183.38,183.73,183.32,183.39,9403.0,176.6564,176.9936,176.5986,176.6661,9403.0
2022-03-29 11:00:00,183.19,183.69,183.19,183.65,9040.0,176.4734,176.9551,176.4734,176.9165,9040.0
2022-03-29 11:05:00,183.65,183.65,183.3,183.35,4655.0,176.9165,176.9165,176.5794,176.6275,4655.0
2022-03-29 11:10:00,183.31,183.44,182.94,183.13,39651.0,176.589,176.7142,176.2326,176.4156,39651.0
2022-03-29 11:15:00,183.16,183.49,183.08,183.45,5021.0,176.4445,176.7624,176.3674,176.7239,5021.0
2022-03-29 11:20:00,183.39,183.39,182.99,183.03,9648.0,176.6661,176.6661,176.2807,176.3193,9648.0
2022-03-29 11:25:00,183.14,183.68,183.14,183.54,7170.0,176.4252,176.9454,176.4252,176.8106,7170.0
2022-03-29 11:30:00,183.47,183.84,183.39,183.69,8118.0,176.7431,177.0996,176.6661,176.9551,8118.0
2022-03-29 11:35:00,183.74,183.8,183.58,183.6,13895.0,177.0032,177.061,176.8491,176.8684,13895.0
2022-03-29 11:40:00,183.59,183.59,183.32,183.5,9325.0,176.8587,176.8587,176.5986,176.772,9325.0
2022-03-29 11:45:00,183.5,183.5,183.23,183.27,7878.0,176.772,176.772,176.5119,176.5505,7878.0
2022-03-29 11:50:00,183.32,183.35,183.06,183.23,9354.0,176.5986,176.6275,176.3482,176.5119,9354.0
2022-03-29 11:55:00,183.23,183.26,183.13,183.23,4934.0,176.5119,176.5408,176.4156,176.5119,4934.0
2022-03-29 12:00:00,183.29,183.29,182.9,183.0,7631.0,176.5697,176.5697,176.194,176.2904,7631.0
2022-03-29 12:05:00,183.08,183.08,182.72,182.77,8537.0,176.3674,176.3674,176.0206,176.0688,8537.0
2022-03-29 12:10:00,182.9,182.91,182.69,182.88,2936.0,176.194,176.2037,175.9917,176.1748,2936.0
2022-03-29 12:15:00,182.92,182.92,182.65,182.86,5184.0,176.2133,176.2133,175.9532,176.1555,5184.0
2022-03-29 12:20:00,182.86,182.93,182.76,182.76,3184.0,176.1555,176.2229,176.0592,176.0592,3184.0
2022-03-29 12:25:00,182.7,182.7,182.38,182.38,4252.0,176.0014,176.0014,175.6931,175.6931,4252.0
2022-03-29 12:30:00,182.4,182.4,182.05,182.11,5397.0,175.7124,175.7124,175.3752,175.433,5397.0
2022-03-29 12:35:00,182.06,182.25,181.99,182.25,5259.0,175.3848,175.5679,175.3174,175.5679,5259.0
2022-03-29 12:40:00,182.28,182.49,182.22,182.35,4083.0,175.5968,175.7991,175.539,175.6642,4083.0
2022-03-29 12:45:00,182.29,182.57,182.15,182.26,8092.0,175.6064,175.8761,175.4715,175.5775,8092.0
2022-03-29 12:50:00,182.28,182.28,182.02,182.1,4784.0,175.5968,175.5968,175.3463,175.4234,4784.0
2022-03-29 12:55:00,182.2,182.29,182.1,182.16,3735.0,175.5197,175.6064,175.4234,175.4812,3735.0
2022-03-29 13:00:00,182.15,182.2,182.01,182.11,4688.0,175.4715,175.5197,175.3367,175.433,4688.0
2022-03-29 13:05:00,182.04,182.07,181.85,181.94,3605.0,175.3656,175.3945,175.1825,175.2692,3605.0
2022-03-29 13:10:00,181.96,182.32,181.95,182.26,3105.0,175.2885,175.6353,175.2789,175.5775,3105.0
2022-03-29 13:15:00,182.33,182.56,182.33,182.39,6436.0,175.6449,175.8665,175.6449,175.7027,6436.0
2022-03-29 13:20:00,182.28,182.28,182.11,182.18,4213.0,175.5968,175.5968,175.433,175.5004,4213.0
2022-03-29 13:25:00,182.24,182.49,182.17,182.27,6184.0,175.5582,175.7991,175.4908,175.5871,6184.0
2022-03-29 13:30:00,182.33,182.42,182.22,182.34,6345.0,175.6449,175.7316,175.539,175.6546,6345.0
2022-03-29 13:35:00,182.5,182.96,182.49,182.88,6883.0,175.8087,176.2518,175.7991,176.1748,6883.0
2022-03-29 13:40:00,182.91,182.92,182.68,182.83,7075.0,176.2037,176.2133,175.9821,176.1266,7075.0
2022-03-29 13:45:00,182.81,183.0,182.69,182.69,8525.0,176.1073,176.2904,175.9917,175.9917,8525.0
2022-03-29 13:50:00,182.62,182.84,182.61,182.73,4441.0,175.9243,176.1362,175.9147,176.0303,4441.0
2022-03-29 13:55:00,182.82,182.91,182.68,182.85,5491.0,176.117,176.2037,175.9821,176.1459,5491.0
2022-03-29 14:00:00,182.86,182.87,182.69,182.81,9665.0,176.1555,176.1651,175.9917,176.1073,9665.0
2022-03-29 14:05:00,182.86,182.93,182.71,182.84,7677.0,176.1555,176.2229,176.011,176.1362,7677.0
2022-03-29 14:10:00,182.91,182.95,182.83,182.87,9761.0,176.2037,176.2422,176.1266,176.1651,9761.0
2022-03-29 14:15:00,182.91,182.91,182.75,182.77,7022.0,176.2037,176.2037,176.0495,176.0688,7022.0
2022-03-29 14:20:00,182.78,182.94,182.78,182.92,6559.0,176.0784,176.2326,176.0784,176.2133,6559.0
2022-03-29 14:25:00,182.98,183.09,182.87,183.09,6534.0,176.2711,176.3771,176.1651,176.3771,6534.0
2022-03-29 14:30:00,183.12,183.13,182.87,183.09,14202.0,176.406,176.4156,176.1651,176.3771,14202.0
2022-03-29 14:35:00,183.05,183.19,183.02,183.08,6388.0,176.3385,176.4734,176.3096,176.3674,6388.0
2022-03-29 14:40:00,183.08,183.13,183.01,183.04,5659.0,176.3674,176.4156,176.3,176.3289,5659.0
2022-03-29 14:45:00,183.03,183.09,182.94,182.95,9679.0,176.3193,176.3771,176.2326,176.2422,9679.0
2022-03-29 14:50:00,182.94,183.08,182.83,183.05,11717.0,176.2326,176.3674,176.1266,176.3385,11717.0
2022-03-29 14:55:00,183.09,183.27,182.95,183.13,14062.0,176.3771,176.5505,176.2422,176.4156,14062.0
2022-03-29 15:00:00,183.14,183.32,183.06,183.31,4228.0,176.4252,176.5986,176.3482,176.589,4228.0
2022-03-29 15:05:00,183.37,183.42,183.13,183.15,25981.0,176.6468,176.695,176.4156,176.4349,25981.0
2022-03-29 15:10:00,183.14,183.16,182.79,182.9,49127.0,176.4252,176.4445,176.0881,176.194,49127.0
2022-03-29 15:15:00,182.9,183.09,182.9,182.99,14920.0,176.194,176.3771,176.194,176.2807,14920.0
2022-03-29 15:20:00,183.04,183.17,182.85,182.95,18244.0,176.3289,176.4541,176.1459,176.2422,18244.0
2022-03-29 15:25:00,183.0,183.27,182.88,183.24,30989.0,176.2904,176.5505,176.1748,176.5216,30989.0
2022-03-29 15:30:00,183.24,183.24,182.84,183.14,64331.0,176.5216,176.5216,176.1362,176.4252,64331.0
2022-03-29 15:35:00,183.13,183.21,182.8,182.85,42047.0,176.4156,176.4927,176.0977,176.1459,42047.0
2022-03-29 15:40:00,182.81,182.99,182.78,182.99,22069.0,176.1073,176.2807,176.0784,176.2807,22069.0
2022-03-29 15:45:00,183.01,183.08,182.82,182.92,40528.0,176.3,176.3674,176.117,176.2133,40528.0
2022-03-29 15:50:00,182.92,182.94,182.67,182.9,43684.0,176.2133,176.2326,175.9725,176.194,43684.0
2022-03-29 15:55:00,182.88,182.94,182.62,182.71,106093.0,176.1748,176.2326,175.9243,176.011,106093.0
2022-03-30 09:30:00,180.96,181.71,179.85,179.95,37039.0,174.3252,175.0477,173.2559,173.3522,37039.0
2022-03-30 09:35:00,180.01,180.36,179.86,180.18,10671.0,173.41,173.7472,173.2655,173.5738,10671.0
2022-03-30 09:40:00,180.19,180.51,179.81,180.02,11645.0,173.5834,173.8917,173.2173,173.4196,11645.0
2022-03-30 09:45:00,180.02,180.26,179.47,179.9,11519.0,173.4196,173.6508,172.8898,173.304,11519.0
2022-03-30 09:50:00,179.99,180.4,179.96,180.13,7523.0,173.3907,173.7857,173.3618,173.5256,7523.0
2022-03-30 09:55:00,180.14,180.7,180.11,180.62,27111.0,173.5352,174.0747,173.5063,173.9976,27111.0
2022-03-30 10:00:00,180.64,180.79,180.1,180.25,8997.0,174.0169,174.1614,173.4967,173.6412,8997.0
2022-03-30 10:05:00,180.2,180.35,180.17,180.31,8659.0,173.593,173.7375,173.5641,173.699,8659.0
2022-03-30 10:10:00,180.29,180.29,179.7,179.79,5710.0,173.6797,173.6797,173.1114,173.1981,5710.0
2022-03-30 10:15:00,179.68,179.84,179.4,179.5,5794.0,173.0921,173.2462,172.8224,172.9187,5794.0
2022-03-30 10:20:00,179.55,179.9,179.54,179.77,13795.0,172.9669,173.304,172.9572,173.1788,13795.0
2022-03-30 10:25:00,179.78,180.33,179.72,180.33,77363.0,173.1884,173.7183,173.1306,173.7183,77363.0
2022-03-30 10:30:00,180.31,180.45,179.99,180.14,10879.0,173.699,173.8339,173.3907,173.5352,10879.0
2022-03-30 10:35:00,180.1,180.16,179.87,179.89,17949.0,173.4967,173.5545,173.2751,173.2944,17949.0
2022-03-30 10:40:00,179.85,179.93,179.68,179.75,5643.0,173.2559,173.3329,173.0921,173.1595,5643.0
2022-03-30 10:45:00,179.79,179.92,179.6,179.79,9305.0,173.1981,173.3233,173.015,173.1981,9305.0
2022-03-30 10:50:00,179.83,180.24,179.81,179.81,23993.0,173.2366,173.6316,173.2173,173.2173,23993.0
2022-03-30 10:55:00,179.82,180.29,179.75,179.98,17938.0,173.227,173.6797,173.1595,173.3811,17938.0
2022-03-30 11:00:00,180.1,180.71,180.04,180.46,4746.0,173.4967,174.0843,173.4389,173.8435,4746.0
2022-03-30 11:05:00,180.44,180.5,180.23,180.5,7428.0,173.8242,173.882,173.6219,173.882,7428.0
2022-03-30 11:10:00,180.48,180.63,180.27,180.4,8490.0,173.8628,174.0073,173.6605,173.7857,8490.0
2022-03-30 11:15:00,180.35,180.89,180.35,180.89,6488.0,173.7375,174.2577,173.7375,174.2577,6488.0
2022-03-30 11:20:00,180.86,180.87,180.7,180.71,3886.0,174.2288,174.2385,174.0747,174.0843,3886.0
2022-03-30 11:25:00,180.71,180.86,180.71,180.8,2882.0,174.0843,174.2288,174.0843,174.171,2882.0
2022-03-30 11:30:00,180.76,181.04,180.72,181.0,6656.0,174.1325,174.4022,174.094,174.3637,6656.0
2022-03-30 11:35:00,180.99,181.05,180.53,180.53,3508.0,174.3541,174.4119,173.9109,173.9109,3508.0
2022-03-30 11:40:00,180.49,180.62,180.37,180.42,4304.0,173.8724,173.9976,173.7568,173.805,4304.0
2022-03-30 11:45:00,180.37,180.46,180.12,180.25,4757.0,173.7568,173.8435,173.516,173.6412,4757.0
2022-03-30 11:50:00,180.21,180.24,179.86,180.02,3715.0,173.6027,173.6316,173.2655,173.4196,3715.0
2022-03-30 11:55:00,179.94,180.13,179.92,180.13,4230.0,173.3426,173.5256,173.3233,173.5256,4230.0
2022-03-30 12:00:00,180.09,180.25,180.08,180.22,3165.0,173.4871,173.6412,173.4774,173.6123,3165.0
2022-03-30 12:05:00,180.18,180.2,179.84,180.05,13388.0,173.5738,173.593,173.2462,173.4485,13388.0
2022-03-30 12:10:00,180.04,180.25,179.98,180.25,4081.0,173.4389,173.6412,173.3811,173.6412,4081.0
2022-03-30 12:15:00,180.23,180.49,180.11,180.42,4171.0,173.6219,173.8724,173.5063,173.805,4171.0
2022-03-30 12:20:00,180.28,180.28,180.12,180.12,2876.0,173.6701,173.6701,173.516,173.516,2876.0
2022-03-30 12:25:00,180.19,180.36,180.1,180.28,3246.0,173.5834,173.7472,173.4967,173.6701,3246.0
2022-03-30 12:30:00,180.33,180.37,180.19,180.37,2351.0,173.7183,173.7568,173.5834,173.7568,2351.0
2022-03-30 12:35:00,180.46,180.63,180.41,180.63,2679.0,173.8435,174.0073,173.7953,174.0073,2679.0
2022-03-30 12:40:00,180.62,180.71,180.52,180.71,2069.0,173.9976,174.0843,173.9013,174.0843,2069.0
2022-03-30 12:45:00,180.59,180.59,180.34,180.37,2233.0,173.9687,173.9687,173.7279,173.7568,2233.0
2022-03-30 12:50:00,180.34,180.63,180.3,180.56,3852.0,173.7279,174.0073,173.6894,173.9398,3852.0
2022-03-30 12:55:00,180.57,180.63,180.44,180.61,2274.0,173.9495,174.0073,173.8242,173.988,2274.0
2022-03-30 13:00:00,180.53,180.58,180.29,180.29,2858.0,173.9109,173.9591,173.6797,173.6797,2858.0
2022-03-30 13:05:00,180.22,180.29,180.13,180.18,2116.0,173.6123,173.6797,173.5256,173.5738,2116.0
2022-03-30 13:10:00,180.16,180.17,179.95,180.06,3330.0,173.5545,173.5641,173.3522,173.4582,3330.0
2022-03-30 13:15:00,180.04,180.06,179.63,179.77,6449.0,173.4389,173.4582,173.0439,173.1788,6449.0
2022-03-30 13:20:00,179.74,179.74,179.48,179.63,2059.0,173.1499,173.1499,172.8994,173.0439,2059.0
2022-03-30 13:25:00,179.6,179.74,179.58,179.74,5947.0,173.015,173.1499,172.9958,173.1499,5947.0
2022-03-30 13:30:00,179.68,179.79,179.62,179.78,3332.0,173.0921,173.1981,173.0343,173.1884,3332.0
2022-03-30 13:35:00,179.69,179.94,179.52,179.6,27738.0,173.1017,173.3426,172.938,173.015,27738.0
2022-03-30 13:40:00,179.53,179.66,179.53,179.56,2807.0,172.9476,173.0728,172.9476,172.9765,2807.0
2022-03-30 13:45:00,179.52,179.56,179.21,179.37,17215.0,172.938,172.9765,172.6393,172.7935,17215.0
2022-03-30 13:50:00,179.36,179.43,179.11,179.34,24236.0,172.7838,172.8513,172.543,172.7646,24236.0
2022-03-30 13:55:00,179.33,179.33,178.97,179.05,22353.0,172.7549,172.7549,172.4081,172.4852,22353.0
2022-03-30 14:00:00,179.02,179.73,179.02,179.56,3815.0,172.4563,173.1403,172.4563,172.9765,3815.0
2022-03-30 14:05:00,179.6,179.87,179.57,179.78,3225.0,173.015,173.2751,172.9861,173.1884,3225.0
2022-03-30 14:10:00,179.73,179.74,179.55,179.55,2385.0,173.1403,173.1499,172.9669,172.9669,2385.0
2022-03-30 14:15:00,179.59,179.59,179.29,179.4,4942.0,173.0054,173.0054,172.7164,172.8224,4942.0
2022-03-30 14:20:00,179.4,179.52,179.33,179.36,3548.0,172.8224,172.938,172.7549,172.7838,3548.0
2022-03-30 14:25:00,179.41,179.46,179.24,179.28,3828.0,172.832,172.8802,172.6682,172.7068,3828.0
2022-03-30 14:30:00,179.24,179.49,179.24,179.47,4082.0,172.6682,172.9091,172.6682,172.8898,4082.0
2022-03-30 14:35:00,179.61,179.76,179.56,179.67,4340.0,173.0247,173.1692,172.9765,173.0825,4340.0
2022-03-30 14:40:00,179.66,179.73,179.41,179.41,3962.0,173.0728,173.1403,172.832,172.832,3962.0
2022-03-30 14:45:00,179.47,179.54,179.41,179.49,2526.0,172.8898,172.9572,172.832,172.9091,2526.0
2022-03-30 14:50:00,179.53,179.54,179.27,179.29,2801.0,172.9476,172.9572,172.6971,172.7164,2801.0
2022-03-30 14:55:00,179.34,179.48,179.24,179.31,5401.0,172.7646,172.8994,172.6682,172.7357,5401.0
2022-03-30 15:00:00,179.32,179.41,179.26,179.32,3333.0,172.7453,172.832,172.6875,172.7453,3333.0
2022-03-30 15:05:00,179.42,179.52,179.28,179.5,4166.0,172.8416,172.938,172.7068,172.9187,4166.0
2022-03-30 15:10:00,179.47,179.48,179.3,179.42,5122.0,172.8898,172.8994,172.726,172.8416,5122.0
2022-03-30 15:15:00,179.47,179.51,179.17,179.2,4107.0,172.8898,172.9283,172.6008,172.6297,4107.0
2022-03-30 15:20:00,179.15,179.26,178.98,179.09,6794.0,172.5815,172.6875,172.4178,172.5237,6794.0
2022-03-30 15:25:00,179.14,179.39,179.11,179.3,5423.0,172.5719,172.8127,172.543,172.726,5423.0
2022-03-30 15:30:00,179.27,179.74,179.26,179.57,9726.0,172.6971,173.1499,172.6875,172.9861,9726.0
2022-03-30 15:35:00,179.64,179.79,179.57,179.59,6284.0,173.0536,173.1981,172.9861,173.0054,6284.0
2022-03-30 15:40:00,179.62,180.01,179.55,179.9,8906.0,173.0343,173.41,172.9669,173.304,8906.0
2022-03-30 15:45:00,179.93,180.22,179.91,179.93,14503.0,173.3329,173.6123,173.3137,173.3329,14503.0
2022-03-30 15:50:00,179.75,179.85,179.61,179.68,25966.0,173.1595,173.2559,173.0247,173.0921,25966.0
2022-03-30 15:55:00,179.74,180.43,179.74,180.39,47563.0,173.1499,173.8146,173.1499,173.7761,47563.0
2022-03-31 09:30:00,179.48,180.0,178.81,179.65,26237.0,172.8994,173.4004,172.254,173.0632,26237.0
2022-03-31 09:35:00,179.59,179.7,179.01,179.14,7160.0,173.0054,173.1114,172.4467,172.5719,7160.0
2022-03-31 09:40:00,179.22,179.29,178.73,178.85,17768.0,172.649,172.7164,172.1769,172.2925,17768.0
2022-03-31 09:45:00,178.84,179.18,178.79,179.18,11608.0,172.2829,172.6104,172.2347,172.6104,11608.0
2022-03-31 09:50:00,179.28,179.31,178.85,178.85,4104.0,172.7068,172.7357,172.2925,172.2925,4104.0
2022-03-31 09:55:00,178.98,178.98,178.59,178.67,12022.0,172.4178,172.4178,172.0421,172.1191,12022.0
2022-03-31 10:00:00,178.63,178.66,178.01,178.22,11359.0,172.0806,172.1095,171.4833,171.6856,11359.0
2022-03-31 10:05:00,178.25,178.49,177.84,177.94,7986.0,171.7145,171.9457,171.3196,171.4159,7986.0
2022-03-31 10:10:00,177.95,178.43,177.91,178.33,11170.0,171.4255,171.8879,171.387,171.7916,11170.0
2022-03-31 10:15:00,178.35,178.73,178.27,178.39,10020.0,171.8109,172.1769,171.7338,171.8494,10020.0
2022-03-31 10:20:00,178.24,178.37,178.0,178.04,10717.0,171.7049,171.8301,171.4737,171.5122,10717.0
2022-03-31 10:25:00,178.04,178.51,177.91,178.4,39063.0,171.5122,171.965,171.387,171.859,39063.0
2022-03-31 10:30:00,178.44,178.83,178.42,178.73,12127.0,171.8976,172.2733,171.8783,172.1769,12127.0
2022-03-31 10:35:00,178.78,179.01,178.56,178.7,12467.0,172.2251,172.4467,172.0132,172.148,12467.0
2022-03-31 10:40:00,178.67,178.88,178.63,178.73,6809.0,172.1191,172.3214,172.0806,172.1769,6809.0
2022-03-31 10:45:00,178.71,179.28,178.69,178.98,17136.0,172.1577,172.7068,172.1384,172.4178,17136.0
2022-03-31 10:50:00,178.92,179.07,178.88,178.96,9646.0,172.36,172.5045,172.3214,172.3985,9646.0
2022-03-31 10:55:00,179.0,179.32,179.0,179.22,14911.0,172.437,172.7453,172.437,172.649,14911.0
2022-03-31 11:00:00,179.25,179.3,178.81,178.92,7003.0,172.6779,172.726,172.254,172.36,7003.0
2022-03-31 11:05:00,178.89,179.02,178.71,178.96,7614.0,172.3311,172.4563,172.1577,172.3985,7614.0
2022-03-31 11:10:00,178.95,179.1,178.83,178.97,8212.0,172.3889,172.5334,172.2733,172.4081,8212.0
2022-03-31 11:15:00,178.98,179.1,178.92,178.95,7312.0,172.4178,172.5334,172.36,172.3889,7312.0
2022-03-31 11:20:00,178.9,178.95,178.7,178.75,4607.0,172.3407,172.3889,172.148,172.1962,4607.0
2022-03-31 11:25:00,178.72,178.72,178.45,178.47,8290.0,172.1673,172.1673,171.9072,171.9265,8290.0
2022-03-31 11:30:00,178.43,178.52,178.19,178.25,12069.0,171.8879,171.9746,171.6567,171.7145,12069.0
2022-03-31 11:35:00,178.25,178.58,178.21,178.5,10052.0,171.7145,172.0324,171.676,171.9554,10052.0
2022-03-31 11:40:00,178.54,178.87,178.5,178.68,11252.0,171.9939,172.3118,171.9554,172.1288,11252.0
2022-03-31 11:45:00,178.7,178.87,178.69,178.79,6315.0,172.148,172.3118,172.1384,172.2347,6315.0
2022-03-31 11:50:00,178.74,178.79,178.5,178.62,3818.0,172.1866,172.2347,171.9554,172.071,3818.0
2022-03-31 11:55:00,178.63,179.01,178.63,179.0,10207.0,172.0806,172.4467,172.0806,172.437,10207.0
2022-03-31 12:00:00,178.93,178.99,178.65,178.68,4288.0,172.3696,172.4274,172.0999,172.1288,4288.0
2022-03-31 12:05:00,178.69,178.95,178.63,178.84,8053.0,172.1384,172.3889,172.0806,172.2829,8053.0
2022-03-31 12:10:00,178.83,178.83,178.45,178.45,12928.0,172.2733,172.2733,171.9072,171.9072,12928.0
2022-03-31 12:15:00,178.38,178.48,178.15,178.23,28271.0,171.8398,171.9361,171.6182,171.6953,28271.0
2022-03-31 12:20:00,178.25,178.3,177.9,177.9,10287.0,171.7145,171.7627,171.3774,171.3774,10287.0
2022-03-31 12:25:00,177.87,177.92,177.67,177.71,11386.0,171.3485,171.3966,171.1558,171.1943,11386.0
2022-03-31 12:30:00,177.78,177.91,177.55,177.58,32969.0,171.2618,171.387,171.0402,171.0691,32969.0
2022-03-31 12:35:00,177.56,178.09,177.54,177.77,42964.0,171.0498,171.5604,171.0306,171.2521,42964.0
2022-03-31 12:40:00,177.85,178.09,177.76,178.01,51208.0,171.3292,171.5604,171.2425,171.4833,51208.0
2022-03-31 12:45:00,178.02,178.04,177.83,177.85,16521.0,171.493,171.5122,171.3099,171.3292,16521.0
2022-03-31 12:50:00,177.88,178.02,177.82,178.0,7663.0,171.3581,171.493,171.3003,171.4737,7663.0
2022-03-31 12:55:00,178.01,178.05,177.79,177.8,8386.0,171.4833,171.5219,171.2714,171.281,8386.0
2022-03-31 13:00:00,177.85,177.96,177.77,177.84,5394.0,171.3292,171.4352,171.2521,171.3196,5394.0
2022-03-31 13:05:00,177.81,177.95,177.74,177.95,2100.0,171.2907,171.4255,171.2232,171.4255,2100.0
2022-03-31 13:10:00,177.96,178.06,177.94,178.02,7527.0,171.4352,171.5315,171.4159,171.493,7527.0
2022-03-31 13:15:00,177.98,178.05,177.89,177.97,4712.0,171.4544,171.5219,171.3677,171.4448,4712.0
2022-03-31 13:20:00,177.9,178.03,177.9,178.0,6830.0,171.3774,171.5026,171.3774,171.4737,6830.0
2022-03-31 13:25:00,178.02,178.11,177.91,178.08,8016.0,171.493,171.5797,171.387,171.5508,8016.0
2022-03-31 13:30:00,178.04,178.18,178.01,178.17,7774.0,171.5122,171.6471,171.4833,171.6375,7774.0
2022-03-31 13:35:00,178.18,178.31,178.03,178.28,5497.0,171.6471,171.7723,171.5026,171.7434,5497.0
2022-03-31 13:40:00,178.26,178.57,178.26,178.42,7789.0,171.7242,172.0228,171.7242,171.8783,7789.0
2022-03-31 13:45:00,178.42,178.42,178.07,178.3,19617.0,171.8783,171.8783,171.5411,171.7627,19617.0
2022-03-31 13:50:00,178.33,178.47,178.0,178.07,40397.0,171.7916,171.9265,171.4737,171.5411,40397.0
2022-03-31 13:55:00,178.07,178.23,177.99,178.07,15132.0,171.5411,171.6953,171.4641,171.5411,15132.0
2022-03-31 14:00:00,178.07,178.1,177.82,177.92,8398.0,171.5411,171.57,171.3003,171.3966,8398.0
2022-03-31 14:05:00,177.98,178.11,177.9,177.95,5500.0,171.4544,171.5797,171.3774,171.4255,5500.0
2022-03-31 14:10:00,177.9,178.06,177.88,177.93,6181.0,171.3774,171.5315,171.3581,171.4063,6181.0
2022-03-31 14:15:00,177.85,178.01,177.85,177.96,2916.0,171.3292,171.4833,171.3292,171.4352,2916.0
2022-03-31 14:20:00,177.96,178.19,177.95,178.08,8184.0,171.4352,171.6567,171.4255,171.5508,8184.0
2022-03-31 14:25:00,178.07,178.27,178.0,178.25,13318.0,171.5411,171.7338,171.4737,171.7145,13318.0
2022-03-31 14:30:00,178.2,178.2,177.96,178.06,12008.0,171.6664,171.6664,171.4352,171.5315,12008.0
2022-03-31 14:35:00,178.02,178.2,178.0,178.03,5234.0,171.493,171.6664,171.4737,171.5026,5234.0
2022-03-31 14:40:00,178.08,178.2,178.0,178.15,15875.0,171.5508,171.6664,171.4737,171.6182,15875.0
2022-03-31 14:45:00,178.15,178.22,177.97,178.06,12905.0,171.6182,171.6856,171.4448,171.5315,12905.0
2022-03-31 14:50:00,178.05,178.4,178.05,178.37,10248.0,171.5219,171.859,171.5219,171.8301,10248.0
2022-03-31 14:55:00,178.33,178.46,178.22,178.37,6987.0,171.7916,171.9168,171.6856,171.8301,6987.0
2022-03-31 15:00:00,178.33,178.94,178.33,178.81,20427.0,171.7916,172.3792,171.7916,172.254,20427.0
2022-03-31 15:05:00,178.74,178.78,178.61,178.69,5617.0,172.1866,172.2251,172.0613,172.1384,5617.0
2022-03-31 15:10:00,178.7,178.7,178.16,178.16,12731.0,172.148,172.148,171.6278,171.6278,12731.0
2022-03-31 15:15:00,178.16,178.17,177.95,177.99,19403.0,171.6278,171.6375,171.4255,171.4641,19403.0
2022-03-31 15:20:00,177.99,178.01,177.72,177.84,8627.0,171.4641,171.4833,171.204,171.3196,8627.0
2022-03-31 15:25:00,177.89,177.9,177.64,177.73,8040.0,171.3677,171.3774,171.1269,171.2136,8040.0
2022-03-31 15:30:00,177.76,177.81,177.47,177.6,10185.0,171.2425,171.2907,170.9631,171.0884,10185.0
2022-03-31 15:35:00,177.62,177.93,177.55,177.85,12619.0,171.1076,171.4063,171.0402,171.3292,12619.0
2022-03-31 15:40:00,177.8,177.8,177.41,177.46,13193.0,171.281,171.281,170.9053,170.9535,13193.0
2022-03-31 15:45:00,177.47,177.62,177.37,177.44,19488.0,170.9631,171.1076,170.8668,170.9342,19488.0
2022-03-31 15:50:00,177.27,177.43,176.95,177.18,53554.0,170.7705,170.9246,170.4622,170.6838,53554.0
2022-03-31 15:55:00,177.16,177.16,176.43,176.44,115745.0,170.6645,170.6645,169.9613,169.9709,115745.0
2022-04-01 09:30:00,177.96,178.43,177.25,177.48,20236.0,171.4352,171.8879,170.7512,170.9728,20236.0
2022-04-01 09:35:00,177.47,178.04,177.32,177.45,1951.0,170.9631,171.5122,170.8186,170.9439,1951.0
2022-04-01 09:40:00,177.35,177.63,177.28,177.54,6004.0,170.8475,171.1173,170.7801,171.0306,6004.0
2022-04-01 09:45:00,177.61,178.12,177.54,178.12,4030.0,171.098,171.5893,171.0306,171.5893,4030.0
2022-04-01 09:50:00,178.03,178.12,177.62,177.62,6324.0,171.5026,171.5893,171.1076,171.1076,6324.0
2022-04-01 09:55:00,177.62,177.84,177.51,177.79,12212.0,171.1076,171.3196,171.0017,171.2714,12212.0
2022-04-01 10:00:00,177.79,177.79,176.87,177.19,8262.0,171.2714,171.2714,170.3851,170.6934,8262.0
2022-04-01 10:05:00,177.33,177.47,177.21,177.35,7195.0,170.8283,170.9631,170.7127,170.8475,7195.0
2022-04-01 10:10:00,177.39,177.64,177.39,177.5,7407.0,170.8861,171.1269,170.8861,170.992,7407.0
2022-04-01 10:15:00,177.42,177.59,176.6,176.6,4753.0,170.915,171.0787,170.125,170.125,4753.0
2022-04-01 10:20:00,176.57,176.6,176.06,176.19,6163.0,170.0961,170.125,169.6048,169.7301,6163.0
2022-04-01 10:25:00,176.26,176.27,175.77,176.13,14919.0,169.7975,169.8071,169.3255,169.6723,14919.0
2022-04-01 10:30:00,176.14,176.55,175.98,176.33,7749.0,169.6819,170.0769,169.5278,169.8649,7749.0
2022-04-01 10:35:00,176.27,176.55,176.09,176.09,5136.0,169.8071,170.0769,169.6337,169.6337,5136.0
2022-04-01 10:40:00,176.03,176.52,176.03,176.29,7873.0,169.5759,170.048,169.5759,169.8264,7873.0
2022-04-01 10:45:00,176.29,176.76,176.18,176.49,5469.0,169.8264,170.2792,169.7204,170.0191,5469.0
2022-04-01 10:50:00,176.44,177.22,176.33,177.22,4458.0,169.9709,170.7223,169.8649,170.7223,4458.0
2022-04-01 10:55:00,177.37,177.62,177.18,177.62,6522.0,170.8668,171.1076,170.6838,171.1076,6522.0
2022-04-01 11:00:00,177.7,177.7,177.4,177.5,6726.0,171.1847,171.1847,170.8957,170.992,6726.0
2022-04-01 11:05:00,177.44,177.96,177.37,177.96,2754.0,170.9342,171.4352,170.8668,171.4352,2754.0
2022-04-01 11:10:00,177.92,178.01,177.71,177.77,3370.0,171.3966,171.4833,171.1943,171.2521,3370.0
2022-04-01 11:15:00,177.73,177.78,177.53,177.7,5175.0,171.2136,171.2618,171.0209,171.1847,5175.0
2022-04-01 11:20:00,177.77,178.06,177.75,178.01,5812.0,171.2521,171.5315,171.2329,171.4833,5812.0
2022-04-01 11:25:00,178.05,178.05,177.78,177.91,5515.0,171.5219,171.5219,171.2618,171.387,5515.0
2022-04-01 11:30:00,177.85,177.98,177.62,177.89,2358.0,171.3292,171.4544,171.1076,171.3677,2358.0
2022-04-01 11:35:00,177.87,178.03,177.66,177.97,3918.0,171.3485,171.5026,171.1462,171.4448,3918.0
2022-04-01 11:40:00,177.82,177.84,177.55,177.66,5038.0,171.3003,171.3196,171.0402,171.1462,5038.0
2022-04-01 11:45:00,177.55,177.94,177.55,177.87,4525.0,171.0402,171.4159,171.0402,171.3485,4525.0
2022-04-01 11:50:00,177.82,178.04,177.64,178.04,2006.0,171.3003,171.5122,171.1269,171.5122,2006.0
2022-04-01 11:55:00,177.98,177.98,177.67,177.67,3538.0,171.4544,171.4544,171.1558,171.1558,3538.0
2022-04-01 12:00:00,177.72,177.72,177.43,177.47,3319.0,171.204,171.204,170.9246,170.9631,3319.0
2022-04-01 12:05:00,177.37,177.54,177.36,177.54,2410.0,170.8668,171.0306,170.8572,171.0306,2410.0
2022-04-01 12:10:00,177.44,177.71,177.42,177.6,2450.0,170.9342,171.1943,170.915,171.0884,2450.0
2022-04-01 12:15:00,177.69,177.73,177.52,177.61,3066.0,171.1751,171.2136,171.0113,171.098,3066.0
2022-04-01 12:20:00,177.72,177.91,177.62,177.65,4116.0,171.204,171.387,171.1076,171.1365,4116.0
2022-04-01 12:25:00,177.7,177.73,177.53,177.56,2544.0,171.1847,171.2136,171.0209,171.0498,2544.0
2022-04-01 12:30:00,177.55,177.55,177.32,177.36,3151.0,171.0402,171.0402,170.8186,170.8572,3151.0
2022-04-01 12:35:00,177.45,177.62,177.34,177.57,4234.0,170.9439,171.1076,170.8379,171.0595,4234.0
2022-04-01 12:40:00,177.58,177.94,177.58,177.94,2447.0,171.0691,171.4159,171.0691,171.4159,2447.0
2022-04-01 12:45:00,177.87,177.94,177.6,177.91,6436.0,171.3485,171.4159,171.0884,171.387,6436.0
2022-04-01 12:50:00,177.96,178.0,177.74,177.95,3547.0,171.4352,171.4737,171.2232,171.4255,3547.0
2022-04-01 12:55:00,177.86,178.26,177.86,178.13,9068.0,171.3388,171.7242,171.3388,171.5989,9068.0
2022-04-01 13:00:00,178.13,178.2,177.99,178.04,3688.0,171.5989,171.6664,171.4641,171.5122,3688.0
2022-04-01 13:05:00,178.1,178.31,178.07,178.2,5912.0,171.57,171.7723,171.5411,171.6664,5912.0
2022-04-01 13:10:00,178.05,178.26,178.0,178.01,6816.0,171.5219,171.7242,171.4737,171.4833,6816.0
2022-04-01 13:15:00,178.03,178.17,177.97,178.17,4887.0,171.5026,171.6375,171.4448,171.6375,4887.0
2022-04-01 13:20:00,178.12,178.39,178.07,178.39,1760.0,171.5893,171.8494,171.5411,171.8494,1760.0
2022-04-01 13:25:00,178.39,178.58,178.3,178.4,4603.0,171.8494,172.0324,171.7627,171.859,4603.0
2022-04-01 13:30:00,178.41,178.57,178.41,178.5,2584.0,171.8687,172.0228,171.8687,171.9554,2584.0
2022-04-01 13:35:00,178.48,178.97,178.48,178.89,4653.0,171.9361,172.4081,171.9361,172.3311,4653.0
2022-04-01 13:40:00,178.92,179.11,178.88,178.92,6013.0,172.36,172.543,172.3214,172.36,6013.0
2022-04-01 13:45:00,178.87,178.93,178.78,178.93,1977.0,172.3118,172.3696,172.2251,172.3696,1977.0
2022-04-01 13:50:00,178.89,178.92,178.71,178.76,7950.0,172.3311,172.36,172.1577,172.2058,7950.0
2022-04-01 13:55:00,178.76,178.78,178.49,178.64,11892.0,172.2058,172.2251,171.9457,172.0902,11892.0
2022-04-01 14:00:00,178.62,179.15,178.62,179.15,11503.0,172.071,172.5815,172.071,172.5815,11503.0
2022-04-01 14:05:00,179.19,179.29,179.06,179.28,5462.0,172.6201,172.7164,172.4948,172.7068,5462.0
2022-04-01 14:10:00,179.21,179.31,179.08,179.3,4450.0,172.6393,172.7357,172.5141,172.726,4450.0
2022-04-01 14:15:00,179.29,179.35,179.18,179.24,3952.0,172.7164,172.7742,172.6104,172.6682,3952.0
2022-04-01 14:20:00,179.31,179.62,179.18,179.56,4462.0,172.7357,173.0343,172.6104,172.9765,4462.0
2022-04-01 14:25:00,179.53,179.82,179.52,179.74,6699.0,172.9476,173.227,172.938,173.1499,6699.0
2022-04-01 14:30:00,179.77,179.84,179.63,179.77,7878.0,173.1788,173.2462,173.0439,173.1788,7878.0
2022-04-01 14:35:00,179.83,179.85,179.53,179.61,5962.0,173.2366,173.2559,172.9476,173.0247,5962.0
2022-04-01 14:40:00,179.66,179.79,179.56,179.66,3653.0,173.0728,173.1981,172.9765,173.0728,3653.0
2022-04-01 14:45:00,179.76,179.77,179.34,179.47,6265.0,173.1692,173.1788,172.7646,172.8898,6265.0
2022-04-01 14:50:00,179.46,179.53,179.36,179.53,3311.0,172.8802,172.9476,172.7838,172.9476,3311.0
2022-04-01 14:55:00,179.58,179.71,179.32,179.41,7613.0,172.9958,173.121,172.7453,172.832,7613.0
2022-04-01 15:00:00,179.42,179.68,179.42,179.66,10064.0,172.8416,173.0921,172.8416,173.0728,10064.0
2022-04-01 15:05:00,179.62,179.95,179.56,179.83,8977.0,173.0343,173.3522,172.9765,173.2366,8977.0
2022-04-01 15:10:00,179.8,179.87,179.51,179.83,9074.0,173.2077,173.2751,172.9283,173.2366,9074.0
2022-04-01 15:15:00,179.84,179.94,179.52,179.52,5896.0,173.2462,173.3426,172.938,172.938,5896.0
2022-04-01 15:20:00,179.47,179.63,179.42,179.61,13326.0,172.8898,173.0439,172.8416,173.0247,13326.0
2022-04-01 15:25:00,179.56,179.64,179.42,179.63,7354.0,172.9765,173.0536,172.8416,173.0439,7354.0
2022-04-01 15:30:00,179.62,179.7,179.36,179.49,7166.0,173.0343,173.1114,172.7838,172.9091,7166.0
2022-04-01 15:35:00,179.49,179.51,179.19,179.21,5943.0,172.9091,172.9283,172.6201,172.6393,5943.0
2022-04-01 15:40:00,179.19,179.45,179.18,179.31,14523.0,172.6201,172.8705,172.6104,172.7357,14523.0
2022-04-01 15:45:00,179.34,179.44,179.25,179.33,14055.0,172.7646,172.8609,172.6779,172.7549,14055.0
2022-04-01 15:50:00,179.4,180.04,179.4,179.93,30742.0,172.8224,173.4389,172.8224,173.3329,30742.0
2022-04-01 15:55:00,179.88,180.47,179.82,180.36,112026.0,173.2848,173.8531,173.227,173.7472,112026.0
2022-04-04 09:30:00,179.51,180.73,178.26,178.26,37033.0,172.9283,174.1036,171.7242,171.7242,37033.0
2022-04-04 09:35:00,178.74,179.52,178.74,179.03,7835.0,172.1866,172.938,172.1866,172.4659,7835.0
2022-04-04 09:40:00,179.24,179.76,178.88,179.71,8477.0,172.6682,173.1692,172.3214,173.121,8477.0
2022-04-04 09:45:00,179.51,179.51,178.73,179.03,6291.0,172.9283,172.9283,172.1769,172.4659,6291.0
2022-04-04 09:50:00,179.05,179.43,179.05,179.25,5415.0,172.4852,172.8513,172.4852,172.6779,5415.0
2022-04-04 09:55:00,179.48,179.73,179.28,179.67,2875.0,172.8994,173.1403,172.7068,173.0825,2875.0
2022-04-04 10:00:00,179.61,179.64,179.21,179.45,7041.0,173.0247,173.0536,172.6393,172.8705,7041.0
2022-04-04 10:05:00,179.49,179.61,179.31,179.44,6230.0,172.9091,173.0247,172.7357,172.8609,6230.0
2022-04-04 10:10:00,179.38,179.79,179.38,179.4,4442.0,172.8031,173.1981,172.8031,172.8224,4442.0
2022-04-04 10:15:00,179.32,179.37,178.96,179.25,4461.0,172.7453,172.7935,172.3985,172.6779,4461.0
2022-04-04 10:20:00,179.21,179.86,179.21,179.75,7549.0,172.6393,173.2655,172.6393,173.1595,7549.0
2022-04-04 10:25:00,179.75,179.97,179.59,179.73,6184.0,173.1595,173.3715,173.0054,173.1403,6184.0
2022-04-04 10:30:00,179.83,179.86,179.61,179.61,9598.0,173.2366,173.2655,173.0247,173.0247,9598.0
2022-04-04 10:35:00,179.65,179.96,179.55,179.79,11451.0,173.0632,173.3618,172.9669,173.1981,11451.0
2022-04-04 10:40:00,179.78,179.86,179.31,179.31,4786.0,173.1884,173.2655,172.7357,172.7357,4786.0
2022-04-04 10:45:00,179.26,179.74,179.16,179.71,2903.0,172.6875,173.1499,172.5912,173.121,2903.0
2022-04-04 10:50:00,179.74,179.9,179.63,179.76,4040.0,173.1499,173.304,173.0439,173.1692,4040.0
2022-04-04 10:55:00,179.64,179.83,179.48,179.64,3600.0,173.0536,173.2366,172.8994,173.0536,3600.0
2022-04-04 11:00:00,179.56,179.88,179.5,179.81,4107.0,172.9765,173.2848,172.9187,173.2173,4107.0
2022-04-04 11:05:00,179.91,180.15,179.81,180.15,3991.0,173.3137,173.5449,173.2173,173.5449,3991.0
2022-04-04 11:10:00,180.14,180.14,179.78,179.78,7812.0,173.5352,173.5352,173.1884,173.1884,7812.0
2022-04-04 11:15:00,179.77,179.96,179.68,179.96,4869.0,173.1788,173.3618,173.0921,173.3618,4869.0
2022-04-04 11:20:00,179.91,179.98,179.86,179.91,4711.0,173.3137,173.3811,173.2655,173.3137,4711.0
2022-04-04 11:25:00,179.94,179.95,179.7,179.82,3776.0,173.3426,173.3522,173.1114,173.227,3776.0
2022-04-04 11:30:00,179.88,180.32,179.88,180.15,11798.0,173.2848,173.7086,173.2848,173.5449,11798.0
2022-04-04 11:35:00,180.14,180.25,180.03,180.06,3672.0,173.5352,173.6412,173.4293,173.4582,3672.0
2022-04-04 11:40:00,180.12,180.4,180.12,180.4,3887.0,173.516,173.7857,173.516,173.7857,3887.0
2022-04-04 11:45:00,180.32,180.45,180.13,180.44,4673.0,173.7086,173.8339,173.5256,173.8242,4673.0
2022-04-04 11:50:00,180.5,180.58,180.37,180.48,5950.0,173.882,173.9591,173.7568,173.8628,5950.0
2022-04-04 11:55:00,180.53,180.58,180.47,180.54,4005.0,173.9109,173.9591,173.8531,173.9206,4005.0
2022-04-04 12:00:00,180.54,180.6,180.29,180.37,7273.0,173.9206,173.9784,173.6797,173.7568,7273.0
2022-04-04 12:05:00,180.43,180.67,180.34,180.6,6442.0,173.8146,174.0458,173.7279,173.9784,6442.0
2022-04-04 12:10:00,180.59,180.74,180.57,180.72,4265.0,173.9687,174.1132,173.9495,174.094,4265.0
2022-04-04 12:15:00,180.76,180.86,180.63,180.63,7699.0,174.1325,174.2288,174.0073,174.0073,7699.0
2022-04-04 12:20:00,180.62,180.63,180.46,180.5,1952.0,173.9976,174.0073,173.8435,173.882,1952.0
2022-04-04 12:25:00,180.5,180.67,180.48,180.49,3153.0,173.882,174.0458,173.8628,173.8724,3153.0
2022-04-04 12:30:00,180.49,180.7,180.45,180.55,3534.0,173.8724,174.0747,173.8339,173.9302,3534.0
2022-04-04 12:35:00,180.52,180.66,180.33,180.33,3604.0,173.9013,174.0362,173.7183,173.7183,3604.0
2022-04-04 12:40:00,180.29,180.29,180.06,180.14,2220.0,173.6797,173.6797,173.4582,173.5352,2220.0
2022-04-04 12:45:00,180.12,180.27,180.08,180.21,3492.0,173.516,173.6605,173.4774,173.6027,3492.0
2022-04-04 12:50:00,180.37,180.5,180.29,180.33,2743.0,173.7568,173.882,173.6797,173.7183,2743.0
2022-04-04 12:55:00,180.36,180.38,180.05,180.1,4486.0,173.7472,173.7664,173.4485,173.4967,4486.0
2022-04-04 13:00:00,180.08,180.09,179.96,179.96,5311.0,173.4774,173.4871,173.3618,173.3618,5311.0
2022-04-04 13:05:00,180.02,180.17,179.96,180.1,4023.0,173.4196,173.5641,173.3618,173.4967,4023.0
2022-04-04 13:10:00,180.08,180.19,179.96,180.16,3992.0,173.4774,173.5834,173.3618,173.5545,3992.0
2022-04-04 13:15:00,180.22,180.43,180.21,180.31,3825.0,173.6123,173.8146,173.6027,173.699,3825.0
2022-04-04 13:20:00,180.33,180.39,180.24,180.29,5207.0,173.7183,173.7761,173.6316,173.6797,5207.0
2022-04-04 13:25:00,180.25,180.32,180.15,180.16,5041.0,173.6412,173.7086,173.5449,173.5545,5041.0
2022-04-04 13:30:00,180.23,180.36,180.18,180.18,5461.0,173.6219,173.7472,173.5738,173.5738,5461.0
2022-04-04 13:35:00,180.16,180.43,180.03,180.03,13979.0,173.5545,173.8146,173.4293,173.4293,13979.0
2022-04-04 13:40:00,179.96,180.2,179.9,180.2,3478.0,173.3618,173.593,173.304,173.593,3478.0
2022-04-04 13:45:00,180.18,180.32,180.18,180.23,1451.0,173.5738,173.7086,173.5738,173.6219,1451.0
2022-04-04 13:50:00,180.36,180.36,180.13,180.16,2485.0,173.7472,173.7472,173.5256,173.5545,2485.0
2022-04-04 13:55:00,180.19,180.46,180.19,180.38,2269.0,173.5834,173.8435,173.5834,173.7664,2269.0
2022-04-04 14:00:00,180.33,180.37,180.25,180.33,2487.0,173.7183,173.7568,173.6412,173.7183,2487.0
2022-04-04 14:05:00,180.4,180.42,180.2,180.31,3124.0,173.7857,173.805,173.593,173.699,3124.0
2022-04-04 14:10:00,180.29,180.43,180.05,180.34,13293.0,173.6797,173.8146,173.4485,173.7279,13293.0
2022-04-04 14:15:00,180.33,180.49,180.3,180.42,2616.0,173.7183,173.8724,173.6894,173.805,2616.0
2022-04-04 14:20:00,180.43,180.49,180.3,180.49,3422.0,173.8146,173.8724,173.6894,173.8724,3422.0
2022-04-04 14:25:00,180.46,180.58,180.42,180.56,4919.0,173.8435,173.9591,173.805,173.9398,4919.0
2022-04-04 14:30:00,180.59,180.67,180.4,180.48,8940.0,173.9687,174.0458,173.7857,173.8628,8940.0
2022-04-04 14:35:00,180.46,180.55,180.45,180.46,4352.0,173.8435,173.9302,173.8339,173.8435,4352.0
2022-04-04 14:40:00,180.44,180.54,180.28,180.53,2506.0,173.8242,173.9206,173.6701,173.9109,2506.0
2022-04-04 14:45:00,180.53,180.54,180.41,180.41,4155.0,173.9109,173.9206,173.7953,173.7953,4155.0
2022-04-04 14:50:00,180.43,180.52,180.43,180.5,3139.0,173.8146,173.9013,173.8146,173.882,3139.0
2022-04-04 14:55:00,180.48,180.48,180.28,180.28,5152.0,173.8628,173.8628,173.6701,173.6701,5152.0
2022-04-04 15:00:00,180.28,180.37,180.27,180.34,4972.0,173.6701,173.7568,173.6605,173.7279,4972.0
2022-04-04 15:05:00,180.31,180.37,180.26,180.26,3364.0,173.699,173.7568,173.6508,173.6508,3364.0
2022-04-04 15:10:00,180.31,180.31,180.22,180.22,8154.0,173.699,173.699,173.6123,173.6123,8154.0
2022-04-04 15:15:00,180.24,180.4,180.23,180.4,12302.0,173.6316,173.7857,173.6219,173.7857,12302.0
2022-04-04 15:20:00,180.43,180.58,180.43,180.45,10278.0,173.8146,173.9591,173.8146,173.8339,10278.0
2022-04-04 15:25:00,180.47,180.51,180.3,180.3,6600.0,173.8531,173.8917,173.6894,173.6894,6600.0
2022-04-04 15:30:00,180.35,180.43,180.25,180.38,7860.0,173.7375,173.8146,173.6412,173.7664,7860.0
2022-04-04 15:35:00,180.34,180.35,179.97,180.03,12409.0,173.7279,173.7375,173.3715,173.4293,12409.0
2022-04-04 15:40:00,180.06,180.21,179.83,179.84,12854.0,173.4582,173.6027,173.2366,173.2462,12854.0
2022-04-04 15:45:00,179.85,180.16,179.8,180.03,21530.0,173.2559,173.5545,173.2077,173.4293,21530.0
2022-04-04 15:50:00,180.09,180.29,179.9,179.97,32287.0,173.4871,173.6797,173.304,173.3715,32287.0
2022-04-04 15:55:00,179.95,180.21,179.77,180.06,69419.0,173.3522,173.6027,173.1788,173.4582,69419.0
2022-04-05 09:30:00,180.4,181.03,180.02,180.6,30402.0,173.7857,174.3926,173.4196,173.9784,30402.0
2022-04-05 09:35:00,180.82,181.3,180.59,180.83,9240.0,174.1903,174.6527,173.9687,174.1999,9240.0
2022-04-05 09:40:00,180.75,181.38,180.75,181.17,11962.0,174.1229,174.7298,174.1229,174.5275,11962.0
2022-04-05 09:45:00,180.95,181.37,180.9,181.02,8292.0,174.3155,174.7201,174.2674,174.383,8292.0
2022-04-05 09:50:00,180.9,181.12,180.54,180.59,2907.0,174.2674,174.4793,173.9206,173.9687,2907.0
2022-04-05 09:55:00,180.77,180.99,180.64,180.99,2701.0,174.1421,174.3541,174.0169,174.3541,2701.0
2022-04-05 10:00:00,181.16,181.52,180.62,181.34,12678.0,174.5178,174.8646,173.9976,174.6912,12678.0
2022-04-05 10:05:00,181.4,181.55,180.0,180.19,11273.0,174.749,174.8935,173.4004,173.5834,11273.0
2022-04-05 10:10:00,180.25,180.66,180.1,180.29,5646.0,173.6412,174.0362,173.4967,173.6797,5646.0
2022-04-05 10:15:00,180.2,180.2,179.91,180.01,4586.0,173.593,173.593,173.3137,173.41,4586.0
2022-04-05 10:20:00,180.05,180.15,179.54,179.99,4919.0,173.4485,173.5449,172.9572,173.3907,4919.0
2022-04-05 10:25:00,179.99,180.63,179.95,180.6,9105.0,173.3907,174.0073,173.3522,173.9784,9105.0
2022-04-05 10:30:00,180.61,180.92,180.56,180.77,7755.0,173.988,174.2866,173.9398,174.1421,7755.0
2022-04-05 10:35:00,180.64,180.91,180.38,180.38,3946.0,174.0169,174.277,173.7664,173.7664,3946.0
2022-04-05 10:40:00,180.52,180.79,180.47,180.71,1678.0,173.9013,174.1614,173.8531,174.0843,1678.0
2022-04-05 10:45:00,180.7,181.35,180.7,181.23,3779.0,174.0747,174.7009,174.0747,174.5853,3779.0
2022-04-05 10:50:00,181.32,181.65,181.22,181.52,7075.0,174.672,174.9899,174.5756,174.8646,7075.0
2022-04-05 10:55:00,181.46,181.51,181.04,181.21,4468.0,174.8068,174.855,174.4022,174.566,4468.0
2022-04-05 11:00:00,181.32,181.41,181.15,181.15,7130.0,174.672,174.7587,174.5082,174.5082,7130.0
2022-04-05 11:05:00,181.19,181.22,180.93,180.99,3191.0,174.5467,174.5756,174.2963,174.3541,3191.0
2022-04-05 11:10:00,180.99,181.16,180.83,181.12,2758.0,174.3541,174.5178,174.1999,174.4793,2758.0
2022-04-05 11:15:00,181.09,181.19,180.92,180.92,7349.0,174.4504,174.5467,174.2866,174.2866,7349.0
2022-04-05 11:20:00,180.9,181.05,180.88,180.92,3400.0,174.2674,174.4119,174.2481,174.2866,3400.0
2022-04-05 11:25:00,180.87,181.03,180.77,180.93,6330.0,174.2385,174.3926,174.1421,174.2963,6330.0
2022-04-05 11:30:00,180.87,181.08,180.87,181.0,13280.0,174.2385,174.4408,174.2385,174.3637,13280.0
2022-04-05 11:35:00,180.99,181.05,180.24,180.24,4083.0,174.3541,174.4119,173.6316,173.6316,4083.0
2022-04-05 11:40:00,180.24,180.54,180.23,180.5,3659.0,173.6316,173.9206,173.6219,173.882,3659.0
2022-04-05 11:45:00,180.53,180.57,180.35,180.37,5083.0,173.9109,173.9495,173.7375,173.7568,5083.0
2022-04-05 11:50:00,180.33,180.46,180.26,180.31,4210.0,173.7183,173.8435,173.6508,173.699,4210.0
2022-04-05 11:55:00,180.21,180.37,180.18,180.3,5549.0,173.6027,173.7568,173.5738,173.6894,5549.0
2022-04-05 12:00:00,180.32,180.53,180.16,180.5,5846.0,173.7086,173.9109,173.5545,173.882,5846.0
2022-04-05 12:05:00,180.58,180.61,180.54,180.56,4905.0,173.9591,173.988,173.9206,173.9398,4905.0
2022-04-05 12:10:00,180.56,180.56,180.24,180.29,4960.0,173.9398,173.9398,173.6316,173.6797,4960.0
2022-04-05 12:15:00,180.32,180.37,180.09,180.09,5502.0,173.7086,173.7568,173.4871,173.4871,5502.0
2022-04-05 12:20:00,180.01,180.4,180.0,180.4,44641.0,173.41,173.7857,173.4004,173.7857,44641.0
2022-04-05 12:25:00,180.41,180.65,180.41,180.53,2806.0,173.7953,174.0265,173.7953,173.9109,2806.0
2022-04-05 12:30:00,180.45,180.6,180.44,180.5,4361.0,173.8339,173.9784,173.8242,173.882,4361.0
2022-04-05 12:35:00,180.5,180.64,180.35,180.56,8189.0,173.882,174.0169,173.7375,173.9398,8189.0
2022-04-05 12:40:00,180.56,180.56,180.15,180.16,2731.0,173.9398,173.9398,173.5449,173.5545,2731.0
2022-04-05 12:45:00,180.15,180.39,180.01,180.34,3980.0,173.5449,173.7761,173.41,173.7279,3980.0
2022-04-05 12:50:00,180.43,180.58,180.35,180.54,2879.0,173.8146,173.9591,173.7375,173.9206,2879.0
2022-04-05 12:55:00,180.54,180.68,180.47,180.61,6230.0,173.9206,174.0554,173.8531,173.988,6230.0
2022-04-05 13:00:00,180.64,180.86,180.56,180.68,5976.0,174.0169,174.2288,173.9398,174.0554,5976.0
2022-04-05 13:05:00,180.75,181.07,180.67,181.07,3683.0,174.1229,174.4311,174.0458,174.4311,3683.0
2022-04-05 13:10:00,181.11,181.19,181.05,181.19,2015.0,174.4697,174.5467,174.4119,174.5467,2015.0
2022-04-05 13:15:00,181.2,181.25,181.06,181.23,3153.0,174.5564,174.6045,174.4215,174.5853,3153.0
2022-04-05 13:20:00,181.28,181.35,181.14,181.14,2941.0,174.6334,174.7009,174.4986,174.4986,2941.0
2022-04-05 13:25:00,181.1,181.18,180.66,180.79,3433.0,174.46,174.5371,174.0362,174.1614,3433.0
2022-04-05 13:30:00,180.76,180.85,180.6,180.69,2811.0,174.1325,174.2192,173.9784,174.0651,2811.0
2022-04-05 13:35:00,180.58,180.65,180.47,180.56,1801.0,173.9591,174.0265,173.8531,173.9398,1801.0
2022-04-05 13:40:00,180.47,180.57,180.4,180.47,6220.0,173.8531,173.9495,173.7857,173.8531,6220.0
2022-04-05 13:45:00,180.55,180.55,180.38,180.38,2272.0,173.9302,173.9302,173.7664,173.7664,2272.0
2022-04-05 13:50:00,180.38,180.4,180.12,180.14,4409.0,173.7664,173.7857,173.516,173.5352,4409.0
2022-04-05 13:55:00,180.07,180.18,180.05,180.08,4294.0,173.4678,173.5738,173.4485,173.4774,4294.0
2022-04-05 14:00:00,180.1,180.23,180.05,180.23,3786.0,173.4967,173.6219,173.4485,173.6219,3786.0
2022-04-05 14:05:00,180.26,180.47,180.23,180.3,7221.0,173.6508,173.8531,173.6219,173.6894,7221.0
2022-04-05 14:10:00,180.38,180.59,180.38,180.44,2124.0,173.7664,173.9687,173.7664,173.8242,2124.0
2022-04-05 14:15:00,180.42,180.82,180.36,180.82,6676.0,173.805,174.1903,173.7472,174.1903,6676.0
2022-04-05 14:20:00,180.82,181.07,180.78,181.07,6287.0,174.1903,174.4311,174.1518,174.4311,6287.0
2022-04-05 14:25:00,181.03,181.16,180.87,180.87,7540.0,174.3926,174.5178,174.2385,174.2385,7540.0
2022-04-05 14:30:00,180.93,180.94,180.75,180.78,3860.0,174.2963,174.3059,174.1229,174.1518,3860.0
2022-04-05 14:35:00,180.74,180.89,180.74,180.83,13409.0,174.1132,174.2577,174.1132,174.1999,13409.0
2022-04-05 14:40:00,180.84,180.87,180.61,180.72,21572.0,174.2096,174.2385,173.988,174.094,21572.0
2022-04-05 14:45:00,180.65,180.81,180.61,180.73,8724.0,174.0265,174.1807,173.988,174.1036,8724.0
2022-04-05 14:50:00,180.75,180.8,180.63,180.7,4096.0,174.1229,174.171,174.0073,174.0747,4096.0
2022-04-05 14:55:00,180.69,180.82,180.5,180.56,4810.0,174.0651,174.1903,173.882,173.9398,4810.0
2022-04-05 15:00:00,180.56,180.73,180.55,180.62,27498.0,173.9398,174.1036,173.9302,173.9976,27498.0
2022-04-05 15:05:00,180.63,180.68,180.29,180.54,40585.0,174.0073,174.0554,173.6797,173.9206,40585.0
2022-04-05 15:10:00,180.56,180.56,180.3,180.38,8457.0,173.9398,173.9398,173.6894,173.7664,8457.0
2022-04-05 15:15:00,180.39,180.6,180.37,180.46,8462.0,173.7761,173.9784,173.7568,173.8435,8462.0
2022-04-05 15:20:00,180.51,180.76,180.31,180.76,4673.0,173.8917,174.1325,173.699,174.1325,4673.0
2022-04-05 15:25:00,180.63,180.65,180.31,180.32,7628.0,174.0073,174.0265,173.699,173.7086,7628.0
2022-04-05 15:30:00,180.31,180.37,180.11,180.12,9828.0,173.699,173.7568,173.5063,173.516,9828.0
2022-04-05 15:35:00,180.11,180.24,180.0,180.16,10295.0,173.5063,173.6316,173.4004,173.5545,10295.0
2022-04-05 15:40:00,180.16,180.19,179.93,179.93,19237.0,173.5545,173.5834,173.3329,173.3329,19237.0
2022-04-05 15:45:00,180.01,180.12,179.78,179.85,27200.0,173.41,173.516,173.1884,173.2559,27200.0
2022-04-05 15:50:00,179.81,180.39,179.77,180.22,62033.0,173.2173,173.7761,173.1788,173.6123,62033.0
2022-04-05 15:55:00,180.2,180.34,180.09,180.33,63736.0,173.593,173.7279,173.4871,173.7183,63736.0
2022-04-06 09:30:00,178.05,178.41,177.23,177.92,25068.0,171.5219,171.8687,170.7319,171.3966,25068.0
2022-04-06 09:35:00,177.96,178.67,177.52,178.67,10822.0,171.4352,172.1191,171.0113,172.1191,10822.0
2022-04-06 09:40:00,178.53,178.81,178.21,178.6,19087.0,171.9843,172.254,171.676,172.0517,19087.0
2022-04-06 09:45:00,178.58,178.58,177.7,177.71,12174.0,172.0324,172.0324,171.1847,171.1943,12174.0
2022-04-06 09:50:00,177.58,177.82,177.13,177.23,12942.0,171.0691,171.3003,170.6356,170.7319,12942.0
2022-04-06 09:55:00,177.09,177.67,176.92,177.38,8729.0,170.5971,171.1558,170.4333,170.8764,8729.0
2022-04-06 10:00:00,177.49,177.86,177.15,177.45,13261.0,170.9824,171.3388,170.6549,170.9439,13261.0
2022-04-06 10:05:00,177.53,177.76,177.51,177.62,14058.0,171.0209,171.2425,171.0017,171.1076,14058.0
2022-04-06 10:10:00,177.64,177.96,177.55,177.68,13201.0,171.1269,171.4352,171.0402,171.1654,13201.0
2022-04-06 10:15:00,177.66,177.99,177.65,177.94,6806.0,171.1462,171.4641,171.1365,171.4159,6806.0
2022-04-06 10:20:00,177.96,178.33,177.91,178.28,10543.0,171.4352,171.7916,171.387,171.7434,10543.0
2022-04-06 10:25:00,178.33,178.38,178.08,178.17,9361.0,171.7916,171.8398,171.5508,171.6375,9361.0
2022-04-06 10:30:00,178.19,178.36,177.99,178.09,11779.0,171.6567,171.8205,171.4641,171.5604,11779.0
2022-04-06 10:35:00,178.2,178.35,178.06,178.3,9261.0,171.6664,171.8109,171.5315,171.7627,9261.0
2022-04-06 10:40:00,178.27,178.27,177.55,177.77,12514.0,171.7338,171.7338,171.0402,171.2521,12514.0
2022-04-06 10:45:00,177.73,178.02,177.65,177.92,3606.0,171.2136,171.493,171.1365,171.3966,3606.0
2022-04-06 10:50:00,177.92,177.95,177.76,177.89,3641.0,171.3966,171.4255,171.2425,171.3677,3641.0
2022-04-06 10:55:00,177.89,178.1,177.82,177.82,7071.0,171.3677,171.57,171.3003,171.3003,7071.0
2022-04-06 11:00:00,177.8,178.06,177.8,178.06,2909.0,171.281,171.5315,171.281,171.5315,2909.0
2022-04-06 11:05:00,178.03,178.04,177.71,177.8,3469.0,171.5026,171.5122,171.1943,171.281,3469.0
2022-04-06 11:10:00,177.91,177.91,177.64,177.77,4407.0,171.387,171.387,171.1269,171.2521,4407.0
2022-04-06 11:15:00,177.94,177.94,177.71,177.78,3044.0,171.4159,171.4159,171.1943,171.2618,3044.0
2022-04-06 11:20:00,177.78,178.29,177.78,178.15,3116.0,171.2618,171.7531,171.2618,171.6182,3116.0
2022-04-06 11:25:00,178.13,178.39,177.97,178.39,4804.0,171.5989,171.8494,171.4448,171.8494,4804.0
2022-04-06 11:30:00,178.36,178.37,178.14,178.21,4018.0,171.8205,171.8301,171.6086,171.676,4018.0
2022-04-06 11:35:00,178.31,178.46,178.15,178.24,5768.0,171.7723,171.9168,171.6182,171.7049,5768.0
2022-04-06 11:40:00,178.23,178.46,178.19,178.36,4589.0,171.6953,171.9168,171.6567,171.8205,4589.0
2022-04-06 11:45:00,178.34,178.72,178.27,178.49,4929.0,171.8012,172.1673,171.7338,171.9457,4929.0
2022-04-06 11:50:00,178.6,178.66,178.35,178.54,3168.0,172.0517,172.1095,171.8109,171.9939,3168.0
2022-04-06 11:55:00,178.51,178.71,178.45,178.64,3639.0,171.965,172.1577,171.9072,172.0902,3639.0
2022-04-06 12:00:00,178.67,178.73,178.53,178.59,5040.0,172.1191,172.1769,171.9843,172.0421,5040.0
2022-04-06 12:05:00,178.66,178.72,178.59,178.59,3000.0,172.1095,172.1673,172.0421,172.0421,3000.0
2022-04-06 12:10:00,178.66,178.7,178.22,178.28,5268.0,172.1095,172.148,171.6856,171.7434,5268.0
2022-04-06 12:15:00,178.32,178.41,178.06,178.39,5170.0,171.782,171.8687,171.5315,171.8494,5170.0
2022-04-06 12:20:00,178.34,178.45,178.17,178.39,2814.0,171.8012,171.9072,171.6375,171.8494,2814.0
2022-04-06 12:25:00,178.4,178.77,178.4,178.72,4704.0,171.859,172.2155,171.859,172.1673,4704.0
2022-04-06 12:30:00,178.78,178.84,178.51,178.76,5512.0,172.2251,172.2829,171.965,172.2058,5512.0
2022-04-06 12:35:00,178.77,178.86,178.68,178.74,3644.0,172.2155,172.3022,172.1288,172.1866,3644.0
2022-04-06 12:40:00,178.75,178.82,178.64,178.77,4736.0,172.1962,172.2636,172.0902,172.2155,4736.0
2022-04-06 12:45:00,178.88,178.98,178.75,178.92,6146.0,172.3214,172.4178,172.1962,172.36,6146.0
2022-04-06 12:50:00,178.95,179.07,178.78,179.0,8066.0,172.3889,172.5045,172.2251,172.437,8066.0
2022-04-06 12:55:00,178.98,179.2,178.91,179.1,4459.0,172.4178,172.6297,172.3503,172.5334,4459.0
2022-04-06 13:00:00,179.13,179.14,178.94,179.07,2009.0,172.5623,172.5719,172.3792,172.5045,2009.0
2022-04-06 13:05:00,179.17,179.17,178.87,178.95,6806.0,172.6008,172.6008,172.3118,172.3889,6806.0
2022-04-06 13:10:00,179.0,179.27,178.99,179.16,5384.0,172.437,172.6971,172.4274,172.5912,5384.0
2022-04-06 13:15:00,179.18,179.53,179.15,179.53,7477.0,172.6104,172.9476,172.5815,172.9476,7477.0
2022-04-06 13:20:00,179.5,179.89,179.47,179.89,16714.0,172.9187,173.2944,172.8898,173.2944,16714.0
2022-04-06 13:25:00,179.86,179.98,179.77,179.85,13405.0,173.2655,173.3811,173.1788,173.2559,13405.0
2022-04-06 13:30:00,179.79,179.86,179.65,179.72,12890.0,173.1981,173.2655,173.0632,173.1306,12890.0
2022-04-06 13:35:00,179.69,179.75,179.52,179.68,12642.0,173.1017,173.1595,172.938,173.0921,12642.0
2022-04-06 13:40:00,179.68,180.24,179.56,180.15,10577.0,173.0921,173.6316,172.9765,173.5449,10577.0
2022-04-06 13:45:00,180.12,180.13,179.91,180.06,7821.0,173.516,173.5256,173.3137,173.4582,7821.0
2022-04-06 13:50:00,180.08,180.08,179.87,179.92,11580.0,173.4774,173.4774,173.2751,173.3233,11580.0
2022-04-06 13:55:00,179.97,180.15,179.87,179.97,11830.0,173.3715,173.5449,173.2751,173.3715,11830.0
2022-04-06 14:00:00,180.0,180.54,179.62,180.07,14420.0,173.4004,173.9206,173.0343,173.4678,14420.0
2022-04-06 14:05:00,179.94,180.03,179.37,179.41,11541.0,173.3426,173.4293,172.7935,172.832,11541.0
2022-04-06 14:10:00,179.45,179.56,179.15,179.15,8904.0,172.8705,172.9765,172.5815,172.5815,8904.0
2022-04-06 14:15:00,179.05,179.43,178.99,179.43,16661.0,172.4852,172.8513,172.4274,172.8513,16661.0
2022-04-06 14:20:00,179.5,179.68,179.42,179.62,11972.0,172.9187,173.0921,172.8416,173.0343,11972.0
2022-04-06 14:25:00,179.74,180.03,179.58,179.83,15738.0,173.1499,173.4293,172.9958,173.2366,15738.0
2022-04-06 14:30:00,179.8,180.46,179.65,180.14,19831.0,173.2077,173.8435,173.0632,173.5352,19831.0
2022-04-06 14:35:00,180.2,180.36,179.91,180.12,9666.0,173.593,173.7472,173.3137,173.516,9666.0
2022-04-06 14:40:00,180.0,180.27,179.91,180.2,11516.0,173.4004,173.6605,173.3137,173.593,11516.0
2022-04-06 14:45:00,180.18,180.36,179.94,180.01,11483.0,173.5738,173.7472,173.3426,173.41,11483.0
2022-04-06 14:50:00,180.13,180.25,179.95,180.07,14797.0,173.5256,173.6412,173.3522,173.4678,14797.0
2022-04-06 14:55:00,180.17,180.67,180.07,180.61,8591.0,173.5641,174.0458,173.4678,173.988,8591.0
2022-04-06 15:00:00,180.75,181.13,180.72,180.89,11299.0,174.1229,174.4889,174.094,174.2577,11299.0
2022-04-06 15:05:00,180.86,180.91,180.53,180.53,17843.0,174.2288,174.277,173.9109,173.9109,17843.0
2022-04-06 15:10:00,180.59,180.79,180.52,180.64,7739.0,173.9687,174.1614,173.9013,174.0169,7739.0
2022-04-06 15:15:00,180.63,180.72,180.18,180.19,13101.0,174.0073,174.094,173.5738,173.5834,13101.0
2022-04-06 15:20:00,180.27,180.27,179.93,180.0,7566.0,173.6605,173.6605,173.3329,173.4004,7566.0
2022-04-06 15:25:00,180.02,180.15,179.88,179.92,9571.0,173.4196,173.5449,173.2848,173.3233,9571.0
2022-04-06 15:30:00,179.84,180.11,179.81,180.1,33824.0,173.2462,173.5063,173.2173,173.4967,33824.0
2022-04-06 15:35:00,180.1,180.49,179.99,180.47,14050.0,173.4967,173.8724,173.3907,173.8531,14050.0
2022-04-06 15:40:00,180.53,180.76,180.47,180.73,22942.0,173.9109,174.1325,173.8531,174.1036,22942.0
2022-04-06 15:45:00,180.7,181.2,180.64,181.05,25788.0,174.0747,174.5564,174.0169,174.4119,25788.0
2022-04-06 15:50:00,181.14,181.48,181.12,181.19,53238.0,174.4986,174.8261,174.4793,174.5467,53238.0
2022-04-06 15:55:00,181.16,181.47,181.09,181.21,108983.0,174.5178,174.8165,174.4504,174.566,108983.0
2022-04-07 09:30:00,181.0,181.1,179.76,180.3,23219.0,174.3637,174.46,173.1692,173.6894,23219.0
2022-04-07 09:35:00,180.13,181.34,180.13,180.97,4404.0,173.5256,174.6912,173.5256,174.3348,4404.0
2022-04-07 09:40:00,181.12,181.43,180.54,180.56,11643.0,174.4793,174.7779,173.9206,173.9398,11643.0
2022-04-07 09:45:00,180.55,180.82,180.43,180.67,3874.0,173.9302,174.1903,173.8146,174.0458,3874.0
2022-04-07 09:50:00,180.64,181.05,180.35,180.71,9151.0,174.0169,174.4119,173.7375,174.0843,9151.0
2022-04-07 09:55:00,180.62,180.96,180.39,180.78,8565.0,173.9976,174.3252,173.7761,174.1518,8565.0
2022-04-07 10:00:00,180.59,180.64,180.13,180.17,9427.0,173.9687,174.0169,173.5256,173.5641,9427.0
2022-04-07 10:05:00,180.23,180.52,180.04,180.52,10052.0,173.6219,173.9013,173.4389,173.9013,10052.0
2022-04-07 10:10:00,180.41,180.64,180.34,180.55,8500.0,173.7953,174.0169,173.7279,173.9302,8500.0
2022-04-07 10:15:00,180.5,180.91,180.48,180.85,8163.0,173.882,174.277,173.8628,174.2192,8163.0
2022-04-07 10:20:00,180.85,180.87,180.24,180.28,7752.0,174.2192,174.2385,173.6316,173.6701,7752.0
2022-04-07 10:25:00,180.26,180.45,180.14,180.36,9721.0,173.6508,173.8339,173.5352,173.7472,9721.0
2022-04-07 10:30:00,180.46,180.64,180.43,180.54,5070.0,173.8435,174.0169,173.8146,173.9206,5070.0
2022-04-07 10:35:00,180.61,180.83,180.53,180.66,8999.0,173.988,174.1999,173.9109,174.0362,8999.0
2022-04-07 10:40:00,180.58,180.7,180.28,180.63,7612.0,173.9591,174.0747,173.6701,174.0073,7612.0
2022-04-07 10:45:00,180.76,181.0,180.7,180.84,5477.0,174.1325,174.3637,174.0747,174.2096,5477.0
2022-04-07 10:50:00,180.94,181.11,180.85,181.04,5866.0,174.3059,174.4697,174.2192,174.4022,5866.0
2022-04-07 10:55:00,181.03,181.21,180.94,181.12,7700.0,174.3926,174.566,174.3059,174.4793,7700.0
2022-04-07 11:00:00,181.22,181.76,181.22,181.55,18403.0,174.5756,175.0958,174.5756,174.8935,18403.0
2022-04-07 11:05:00,181.56,181.78,181.48,181.58,15946.0,174.9032,175.1151,174.8261,174.9224,15946.0
2022-04-07 11:10:00,181.52,181.83,181.48,181.83,14522.0,174.8646,175.1633,174.8261,175.1633,14522.0
2022-04-07 11:15:00,181.83,181.88,181.41,181.53,14995.0,175.1633,175.2114,174.7587,174.8743,14995.0
2022-04-07 11:20:00,181.6,181.84,181.51,181.83,11076.0,174.9417,175.1729,174.855,175.1633,11076.0
2022-04-07 11:25:00,181.87,182.19,181.6,181.66,18022.0,175.2018,175.5101,174.9417,174.9995,18022.0
2022-04-07 11:30:00,181.69,181.88,181.43,181.88,10954.0,175.0284,175.2114,174.7779,175.2114,10954.0
2022-04-07 11:35:00,181.87,182.28,181.84,182.19,13625.0,175.2018,175.5968,175.1729,175.5101,13625.0
2022-04-07 11:40:00,182.25,182.26,182.03,182.16,7001.0,175.5679,175.5775,175.3559,175.4812,7001.0
2022-04-07 11:45:00,182.21,182.52,181.99,182.34,10302.0,175.5293,175.828,175.3174,175.6546,10302.0
2022-04-07 11:50:00,182.36,182.75,182.32,182.56,20893.0,175.6738,176.0495,175.6353,175.8665,20893.0
2022-04-07 11:55:00,182.54,182.77,182.19,182.24,11390.0,175.8472,176.0688,175.5101,175.5582,11390.0
2022-04-07 12:00:00,182.2,182.24,181.75,181.88,8354.0,175.5197,175.5582,175.0862,175.2114,8354.0
2022-04-07 12:05:00,181.83,182.28,181.83,182.28,7686.0,175.1633,175.5968,175.1633,175.5968,7686.0
2022-04-07 12:10:00,182.34,182.5,182.09,182.16,16869.0,175.6546,175.8087,175.4137,175.4812,16869.0
2022-04-07 12:15:00,182.14,182.22,182.04,182.09,4238.0,175.4619,175.539,175.3656,175.4137,4238.0
2022-04-07 12:20:00,182.06,182.38,182.02,182.14,6686.0,175.3848,175.6931,175.3463,175.4619,6686.0
2022-04-07 12:25:00,182.12,182.14,181.73,181.88,5921.0,175.4426,175.4619,175.0669,175.2114,5921.0
2022-04-07 12:30:00,181.82,182.19,181.82,182.16,4905.0,175.1536,175.5101,175.1536,175.4812,4905.0
2022-04-07 12:35:00,182.09,182.42,182.03,182.17,6586.0,175.4137,175.7316,175.3559,175.4908,6586.0
2022-04-07 12:40:00,182.13,182.17,181.96,182.01,7054.0,175.4523,175.4908,175.2885,175.3367,7054.0
2022-04-07 12:45:00,182.1,182.26,181.86,181.87,3825.0,175.4234,175.5775,175.1922,175.2018,3825.0
2022-04-07 12:50:00,181.94,182.17,181.89,182.03,4598.0,175.2692,175.4908,175.2211,175.3559,4598.0
2022-04-07 12:55:00,182.03,182.21,181.98,182.13,4389.0,175.3559,175.5293,175.3078,175.4523,4389.0
2022-04-07 13:00:00,182.12,182.15,181.89,182.13,5021.0,175.4426,175.4715,175.2211,175.4523,5021.0
2022-04-07 13:05:00,182.08,182.4,182.07,182.33,6835.0,175.4041,175.7124,175.3945,175.6449,6835.0
2022-04-07 13:10:00,182.43,182.86,182.39,182.64,7440.0,175.7413,176.1555,175.7027,175.9436,7440.0
2022-04-07 13:15:00,182.54,182.72,182.45,182.6,4970.0,175.8472,176.0206,175.7605,175.905,4970.0
2022-04-07 13:20:00,182.71,182.71,182.5,182.5,2939.0,176.011,176.011,175.8087,175.8087,2939.0
2022-04-07 13:25:00,182.58,182.85,182.57,182.63,4791.0,175.8858,176.1459,175.8761,175.9339,4791.0
2022-04-07 13:30:00,182.57,182.75,182.52,182.67,4469.0,175.8761,176.0495,175.828,175.9725,4469.0
2022-04-07 13:35:00,182.68,182.82,182.54,182.54,5414.0,175.9821,176.117,175.8472,175.8472,5414.0
2022-04-07 13:40:00,182.54,182.63,182.45,182.48,5093.0,175.8472,175.9339,175.7605,175.7894,5093.0
2022-04-07 13:45:00,182.5,182.63,182.41,182.51,4354.0,175.8087,175.9339,175.722,175.8183,4354.0
2022-04-07 13:50:00,182.46,182.58,182.35,182.44,6072.0,175.7702,175.8858,175.6642,175.7509,6072.0
2022-04-07 13:55:00,182.37,183.09,182.37,183.07,6271.0,175.6835,176.3771,175.6835,176.3578,6271.0
2022-04-07 14:00:00,183.03,183.13,182.83,182.9,3528.0,176.3193,176.4156,176.1266,176.194,3528.0
2022-04-07 14:05:00,182.88,182.9,182.74,182.88,4679.0,176.1748,176.194,176.0399,176.1748,4679.0
2022-04-07 14:10:00,182.88,183.05,182.78,182.88,8146.0,176.1748,176.3385,176.0784,176.1748,8146.0
2022-04-07 14:15:00,182.88,182.96,182.65,182.71,3790.0,176.1748,176.2518,175.9532,176.011,3790.0
2022-04-07 14:20:00,182.66,182.91,182.63,182.91,4668.0,175.9628,176.2037,175.9339,176.2037,4668.0
2022-04-07 14:25:00,182.97,183.16,182.82,182.84,7962.0,176.2615,176.4445,176.117,176.1362,7962.0
2022-04-07 14:30:00,182.76,182.93,182.71,182.85,4452.0,176.0592,176.2229,176.011,176.1459,4452.0
2022-04-07 14:35:00,182.73,182.77,182.63,182.7,2073.0,176.0303,176.0688,175.9339,176.0014,2073.0
2022-04-07 14:40:00,182.64,182.87,182.48,182.83,11671.0,175.9436,176.1651,175.7894,176.1266,11671.0
2022-04-07 14:45:00,182.8,183.02,182.74,182.9,4836.0,176.0977,176.3096,176.0399,176.194,4836.0
2022-04-07 14:50:00,182.83,183.12,182.66,183.1,9448.0,176.1266,176.406,175.9628,176.3867,9448.0
2022-04-07 14:55:00,183.04,183.52,183.04,183.49,9939.0,176.3289,176.7913,176.3289,176.7624,9939.0
2022-04-07 15:00:00,183.45,184.13,183.44,184.03,22804.0,176.7239,177.3789,176.7142,177.2826,22804.0
2022-04-07 15:05:00,184.06,184.32,184.03,184.08,6631.0,177.3115,177.562,177.2826,177.3308,6631.0
2022-04-07 15:10:00,184.19,184.19,183.95,184.11,6598.0,177.4367,177.4367,177.2055,177.3597,6598.0
2022-04-07 15:15:00,184.05,184.41,183.9,183.91,9412.0,177.3019,177.6487,177.1574,177.167,9412.0
2022-04-07 15:20:00,183.82,183.86,183.42,183.65,13565.0,177.0803,177.1188,176.695,176.9165,13565.0
2022-04-07 15:25:00,183.61,183.79,183.55,183.65,6335.0,176.878,177.0514,176.8202,176.9165,6335.0
2022-04-07 15:30:00,183.6,183.89,183.54,183.88,11701.0,176.8684,177.1477,176.8106,177.1381,11701.0
2022-04-07 15:35:00,183.9,184.12,183.73,184.12,15430.0,177.1574,177.3693,176.9936,177.3693,15430.0
2022-04-07 15:40:00,184.09,184.28,183.92,184.06,12767.0,177.3404,177.5234,177.1766,177.3115,12767.0
2022-04-07 15:45:00,184.08,184.18,183.76,183.92,18602.0,177.3308,177.4271,177.0225,177.1766,18602.0
2022-04-07 15:50:00,183.82,183.88,183.49,183.73,29510.0,177.0803,177.1381,176.7624,176.9936,29510.0
2022-04-07 15:55:00,183.71,183.73,183.48,183.66,76428.0,176.9743,176.9936,176.7528,176.9262,76428.0
2022-04-08 09:30:00,184.33,184.99,184.08,184.68,32869.0,177.5716,178.2074,177.3308,177.9088,32869.0
2022-04-08 09:35:00,184.68,184.68,184.15,184.31,13454.0,177.9088,177.9088,177.3982,177.5523,13454.0
2022-04-08 09:40:00,184.32,184.61,183.84,184.03,5555.0,177.562,177.8413,177.0996,177.2826,5555.0
2022-04-08 09:45:00,183.68,183.73,183.06,183.07,6302.0,176.9454,176.9936,176.3482,176.3578,6302.0
2022-04-08 09:50:00,182.96,183.43,182.96,183.23,5665.0,176.2518,176.7046,176.2518,176.5119,5665.0
2022-04-08 09:55:00,183.22,183.54,182.45,182.97,9837.0,176.5023,176.8106,175.7605,176.2615,9837.0
2022-04-08 10:00:00,182.97,183.48,182.96,183.21,8170.0,176.2615,176.7528,176.2518,176.4927,8170.0
2022-04-08 10:05:00,183.05,183.6,182.93,183.6,10494.0,176.3385,176.8684,176.2229,176.8684,10494.0
2022-04-08 10:10:00,183.46,183.55,182.93,183.17,10718.0,176.7335,176.8202,176.2229,176.4541,10718.0
2022-04-08 10:15:00,183.19,183.23,182.71,183.18,11802.0,176.4734,176.5119,176.011,176.4638,11802.0
2022-04-08 10:20:00,182.9,183.31,182.71,183.3,3482.0,176.194,176.589,176.011,176.5794,3482.0
2022-04-08 10:25:00,183.31,183.49,183.2,183.28,5455.0,176.589,176.7624,176.483,176.5601,5455.0
2022-04-08 10:30:00,183.26,183.43,182.85,183.15,19613.0,176.5408,176.7046,176.1459,176.4349,19613.0
2022-04-08 10:35:00,183.19,183.32,182.9,183.25,7824.0,176.4734,176.5986,176.194,176.5312,7824.0
2022-04-08 10:40:00,183.31,183.82,183.26,183.82,5895.0,176.589,177.0803,176.5408,177.0803,5895.0
2022-04-08 10:45:00,183.79,184.09,183.61,184.04,7454.0,177.0514,177.3404,176.878,177.2922,7454.0
2022-04-08 10:50:00,184.05,184.63,184.02,184.28,12760.0,177.3019,177.8606,177.273,177.5234,12760.0
2022-04-08 10:55:00,184.29,184.8,184.13,184.8,6330.0,177.5331,178.0244,177.3789,178.0244,6330.0
2022-04-08 11:00:00,184.81,185.06,184.67,184.67,12884.0,178.034,178.2748,177.8991,177.8991,12884.0
2022-04-08 11:05:00,184.69,184.78,184.33,184.33,6744.0,177.9184,178.0051,177.5716,177.5716,6744.0
2022-04-08 11:10:00,184.25,184.54,184.25,184.31,6003.0,177.4945,177.7739,177.4945,177.5523,6003.0
2022-04-08 11:15:00,184.3,184.56,184.21,184.3,7192.0,177.5427,177.7932,177.456,177.5427,7192.0
2022-04-08 11:20:00,184.24,184.47,184.06,184.31,5264.0,177.4849,177.7065,177.3115,177.5523,5264.0
2022-04-08 11:25:00,184.29,184.5,184.06,184.27,6803.0,177.5331,177.7354,177.3115,177.5138,6803.0
2022-04-08 11:30:00,184.25,184.55,184.22,184.4,5315.0,177.4945,177.7835,177.4656,177.639,5315.0
2022-04-08 11:35:00,184.46,184.46,183.99,184.0,3005.0,177.6968,177.6968,177.2441,177.2537,3005.0
2022-04-08 11:40:00,184.04,184.25,184.01,184.18,5855.0,177.2922,177.4945,177.2633,177.4271,5855.0
2022-04-08 11:45:00,184.07,184.29,183.99,184.15,4163.0,177.3211,177.5331,177.2441,177.3982,4163.0
2022-04-08 11:50:00,184.01,184.2,183.89,184.01,12670.0,177.2633,177.4464,177.1477,177.2633,12670.0
2022-04-08 11:55:00,184.05,184.2,183.94,183.95,3685.0,177.3019,177.4464,177.1959,177.2055,3685.0
2022-04-08 12:00:00,184.01,184.25,183.95,184.06,6741.0,177.2633,177.4945,177.2055,177.3115,6741.0
2022-04-08 12:05:00,184.0,184.19,183.93,183.96,7296.0,177.2537,177.4367,177.1863,177.2152,7296.0
2022-04-08 12:10:00,183.97,184.12,183.92,184.03,10319.0,177.2248,177.3693,177.1766,177.2826,10319.0
2022-04-08 12:15:00,183.98,184.09,183.81,184.01,7310.0,177.2344,177.3404,177.0707,177.2633,7310.0
2022-04-08 12:20:00,183.93,184.21,183.93,184.01,3400.0,177.1863,177.456,177.1863,177.2633,3400.0
2022-04-08 12:25:00,184.08,184.32,184.04,184.2,4028.0,177.3308,177.562,177.2922,177.4464,4028.0
2022-04-08 12:30:00,184.2,184.3,183.9,184.01,5776.0,177.4464,177.5427,177.1574,177.2633,5776.0
2022-04-08 12:35:00,184.02,184.02,183.9,183.98,3641.0,177.273,177.273,177.1574,177.2344,3641.0
2022-04-08 12:40:00,183.96,184.15,183.95,184.09,4458.0,177.2152,177.3982,177.2055,177.3404,4458.0
2022-04-08 12:45:00,184.09,184.16,183.77,183.81,2980.0,177.3404,177.4078,177.0321,177.0707,2980.0
2022-04-08 12:50:00,183.8,183.95,183.72,183.81,4996.0,177.061,177.2055,176.984,177.0707,4996.0
2022-04-08 12:55:00,183.76,183.88,183.73,183.8,4279.0,177.0225,177.1381,176.9936,177.061,4279.0
2022-04-08 13:00:00,183.84,183.96,183.7,183.96,5128.0,177.0996,177.2152,176.9647,177.2152,5128.0
2022-04-08 13:05:00,183.9,183.95,183.81,183.92,4342.0,177.1574,177.2055,177.0707,177.1766,4342.0
2022-04-08 13:10:00,183.95,183.95,183.74,183.84,5803.0,177.2055,177.2055,177.0032,177.0996,5803.0
2022-04-08 13:15:00,183.79,183.79,183.67,183.73,13482.0,177.0514,177.0514,176.9358,176.9936,13482.0
2022-04-08 13:20:00,183.73,183.86,183.71,183.75,4865.0,176.9936,177.1188,176.9743,177.0129,4865.0
2022-04-08 13:25:00,183.69,183.87,183.61,183.83,10485.0,176.9551,177.1285,176.878,177.0899,10485.0
2022-04-08 13:30:00,183.81,183.82,183.57,183.57,5193.0,177.0707,177.0803,176.8395,176.8395,5193.0
2022-04-08 13:35:00,183.56,183.66,183.41,183.49,3799.0,176.8298,176.9262,176.6853,176.7624,3799.0
2022-04-08 13:40:00,183.46,183.53,183.3,183.51,5762.0,176.7335,176.8009,176.5794,176.7817,5762.0
2022-04-08 13:45:00,183.43,183.54,183.3,183.43,7237.0,176.7046,176.8106,176.5794,176.7046,7237.0
2022-04-08 13:50:00,183.36,183.51,183.3,183.46,4453.0,176.6372,176.7817,176.5794,176.7335,4453.0
2022-04-08 13:55:00,183.38,183.49,183.31,183.39,6001.0,176.6564,176.7624,176.589,176.6661,6001.0
2022-04-08 14:00:00,183.3,183.55,183.3,183.41,20052.0,176.5794,176.8202,176.5794,176.6853,20052.0
2022-04-08 14:05:00,183.41,183.48,183.31,183.41,23738.0,176.6853,176.7528,176.589,176.6853,23738.0
2022-04-08 14:10:00,183.4,183.72,183.4,183.72,4581.0,176.6757,176.984,176.6757,176.984,4581.0
2022-04-08 14:15:00,183.74,183.79,183.57,183.61,3914.0,177.0032,177.0514,176.8395,176.878,3914.0
2022-04-08 14:20:00,183.63,183.85,183.32,183.49,9053.0,176.8973,177.1092,176.5986,176.7624,9053.0
2022-04-08 14:25:00,183.44,183.47,183.25,183.44,9780.0,176.7142,176.7431,176.5312,176.7142,9780.0
2022-04-08 14:30:00,183.44,183.46,183.2,183.21,4921.0,176.7142,176.7335,176.483,176.4927,4921.0
2022-04-08 14:35:00,183.21,183.44,183.15,183.35,5703.0,176.4927,176.7142,176.4349,176.6275,5703.0
2022-04-08 14:40:00,183.42,183.48,183.31,183.37,4501.0,176.695,176.7528,176.589,176.6468,4501.0
2022-04-08 14:45:00,183.37,183.63,183.37,183.63,3577.0,176.6468,176.8973,176.6468,176.8973,3577.0
2022-04-08 14:50:00,183.55,183.85,183.55,183.74,6953.0,176.8202,177.1092,176.8202,177.0032,6953.0
2022-04-08 14:55:00,183.74,183.79,183.49,183.49,5444.0,177.0032,177.0514,176.7624,176.7624,5444.0
2022-04-08 15:00:00,183.53,183.71,183.44,183.53,10236.0,176.8009,176.9743,176.7142,176.8009,10236.0
2022-04-08 15:05:00,183.53,183.78,183.53,183.71,15148.0,176.8009,177.0418,176.8009,176.9743,15148.0
2022-04-08 15:10:00,183.65,183.88,183.54,183.62,6113.0,176.9165,177.1381,176.8106,176.8876,6113.0
2022-04-08 15:15:00,183.61,183.93,183.52,183.74,9076.0,176.878,177.1863,176.7913,177.0032,9076.0
2022-04-08 15:20:00,183.71,183.88,183.58,183.73,8220.0,176.9743,177.1381,176.8491,176.9936,8220.0
2022-04-08 15:25:00,183.67,183.81,183.67,183.73,7402.0,176.9358,177.0707,176.9358,176.9936,7402.0
2022-04-08 15:30:00,183.77,183.86,183.44,183.51,13571.0,177.0321,177.1188,176.7142,176.7817,13571.0
2022-04-08 15:35:00,183.53,183.55,183.3,183.33,7949.0,176.8009,176.8202,176.5794,176.6083,7949.0
2022-04-08 15:40:00,183.31,183.57,183.21,183.53,16040.0,176.589,176.8395,176.4927,176.8009,16040.0
2022-04-08 15:45:00,183.51,183.53,183.0,183.04,13051.0,176.7817,176.8009,176.2904,176.3289,13051.0
2022-04-08 15:50:00,182.98,183.18,182.87,182.98,27948.0,176.2711,176.4638,176.1651,176.2711,27948.0
2022-04-08 15:55:00,182.93,183.1,182.71,183.1,75750.0,176.2229,176.3867,176.011,176.3867,75750.0
2022-04-11 09:30:00,181.63,182.8,181.63,182.4,18225.0,174.9706,176.0977,174.9706,175.7124,18225.0
2022-04-11 09:35:00,182.54,182.83,182.28,182.3,1723.0,175.8472,176.1266,175.5968,175.616,1723.0
2022-04-11 09:40:00,182.26,183.18,182.0,182.99,4152.0,175.5775,176.4638,175.327,176.2807,4152.0
2022-04-11 09:45:00,182.67,183.3,182.45,183.3,5015.0,175.9725,176.5794,175.7605,176.5794,5015.0
2022-04-11 09:50:00,183.4,183.4,183.03,183.17,8879.0,176.6757,176.6757,176.3193,176.4541,8879.0
2022-04-11 09:55:00,183.19,183.47,183.07,183.1,11976.0,176.4734,176.7431,176.3578,176.3867,11976.0
2022-04-11 10:00:00,183.05,183.37,182.78,182.98,6677.0,176.3385,176.6468,176.0784,176.2711,6677.0
2022-04-11 10:05:00,182.8,183.33,182.65,183.13,8806.0,176.0977,176.6083,175.9532,176.4156,8806.0
2022-04-11 10:10:00,183.12,183.25,182.49,182.65,9871.0,176.406,176.5312,175.7991,175.9532,9871.0
2022-04-11 10:15:00,182.61,182.76,182.11,182.18,5165.0,175.9147,176.0592,175.433,175.5004,5165.0
2022-04-11 10:20:00,182.07,182.35,181.93,182.13,4385.0,175.3945,175.6642,175.2596,175.4523,4385.0
2022-04-11 10:25:00,182.05,182.05,181.69,181.98,2815.0,175.3752,175.3752,175.0284,175.3078,2815.0
2022-04-11 10:30:00,181.99,182.0,181.53,181.89,7973.0,175.3174,175.327,174.8743,175.2211,7973.0
2022-04-11 10:35:00,181.86,182.06,181.74,181.97,7925.0,175.1922,175.3848,175.0766,175.2981,7925.0
2022-04-11 10:40:00,182.06,182.06,181.65,181.66,6181.0,175.3848,175.3848,174.9899,174.9995,6181.0
2022-04-11 10:45:00,181.58,182.12,181.57,182.07,11603.0,174.9224,175.4426,174.9128,175.3945,11603.0
2022-04-11 10:50:00,181.99,182.29,181.99,182.21,3997.0,175.3174,175.6064,175.3174,175.5293,3997.0
2022-04-11 10:55:00,182.12,182.27,181.95,181.95,4997.0,175.4426,175.5871,175.2789,175.2789,4997.0
2022-04-11 11:00:00,182.0,182.12,181.56,181.75,6997.0,175.327,175.4426,174.9032,175.0862,6997.0
2022-04-11 11:05:00,181.59,181.72,181.52,181.53,3608.0,174.9321,175.0573,174.8646,174.8743,3608.0
2022-04-11 11:10:00,181.48,181.54,181.24,181.24,2231.0,174.8261,174.8839,174.5949,174.5949,2231.0
2022-04-11 11:15:00,181.39,181.56,181.22,181.32,5762.0,174.7394,174.9032,174.5756,174.672,5762.0
2022-04-11 11:20:00,181.22,181.27,181.0,181.11,2534.0,174.5756,174.6238,174.3637,174.4697,2534.0
2022-04-11 11:25:00,181.17,181.62,181.17,181.62,5696.0,174.5275,174.961,174.5275,174.961,5696.0
2022-04-11 11:30:00,181.56,181.67,181.45,181.6,5050.0,174.9032,175.0091,174.7972,174.9417,5050.0
2022-04-11 11:35:00,181.64,181.73,181.42,181.42,3859.0,174.9802,175.0669,174.7683,174.7683,3859.0
2022-04-11 11:40:00,181.44,181.57,181.2,181.32,5972.0,174.7876,174.9128,174.5564,174.672,5972.0
2022-04-11 11:45:00,181.27,181.41,181.04,181.35,9834.0,174.6238,174.7587,174.4022,174.7009,9834.0
2022-04-11 11:50:00,181.26,181.42,181.21,181.32,4210.0,174.6142,174.7683,174.566,174.672,4210.0
2022-04-11 11:55:00,181.27,181.4,181.21,181.29,5889.0,174.6238,174.749,174.566,174.6431,5889.0
2022-04-11 12:00:00,181.31,181.37,181.24,181.33,3252.0,174.6623,174.7201,174.5949,174.6816,3252.0
2022-04-11 12:05:00,181.38,181.51,181.38,181.5,3265.0,174.7298,174.855,174.7298,174.8454,3265.0
2022-04-11 12:10:00,181.49,181.8,181.48,181.66,4933.0,174.8357,175.1344,174.8261,174.9995,4933.0
2022-04-11 12:15:00,181.68,181.96,181.58,181.94,4163.0,175.0188,175.2885,174.9224,175.2692,4163.0
2022-04-11 12:20:00,181.94,182.17,181.92,182.11,3518.0,175.2692,175.4908,175.25,175.433,3518.0
2022-04-11 12:25:00,182.07,182.17,181.99,182.11,3456.0,175.3945,175.4908,175.3174,175.433,3456.0
2022-04-11 12:30:00,182.11,182.11,181.78,181.85,3623.0,175.433,175.433,175.1151,175.1825,3623.0
2022-04-11 12:35:00,181.84,182.08,181.84,182.08,4581.0,175.1729,175.4041,175.1729,175.4041,4581.0
2022-04-11 12:40:00,182.02,182.02,181.65,181.68,2571.0,175.3463,175.3463,174.9899,175.0188,2571.0
2022-04-11 12:45:00,181.68,181.84,181.59,181.61,2444.0,175.0188,175.1729,174.9321,174.9513,2444.0
2022-04-11 12:50:00,181.6,181.62,181.29,181.39,4357.0,174.9417,174.961,174.6431,174.7394,4357.0
2022-04-11 12:55:00,181.35,181.54,181.35,181.54,2358.0,174.7009,174.8839,174.7009,174.8839,2358.0
2022-04-11 13:00:00,181.51,181.82,181.51,181.74,3869.0,174.855,175.1536,174.855,175.0766,3869.0
2022-04-11 13:05:00,181.73,181.81,181.6,181.65,2833.0,175.0669,175.144,174.9417,174.9899,2833.0
2022-04-11 13:10:00,181.58,181.81,181.52,181.79,4554.0,174.9224,175.144,174.8646,175.1247,4554.0
2022-04-11 13:15:00,181.6,181.73,181.53,181.7,2680.0,174.9417,175.0669,174.8743,175.038,2680.0
2022-04-11 13:20:00,181.75,181.77,181.47,181.47,2210.0,175.0862,175.1055,174.8165,174.8165,2210.0
2022-04-11 13:25:00,181.51,181.53,181.2,181.21,10791.0,174.855,174.8743,174.5564,174.566,10791.0
2022-04-11 13:30:00,181.23,181.4,181.16,181.4,4511.0,174.5853,174.749,174.5178,174.749,4511.0
2022-04-11 13:35:00,181.32,181.38,181.07,181.31,5203.0,174.672,174.7298,174.4311,174.6623,5203.0
2022-04-11 13:40:00,181.31,181.57,181.3,181.42,3685.0,174.6623,174.9128,174.6527,174.7683,3685.0
2022-04-11 13:45:00,181.34,181.52,181.34,181.41,2921.0,174.6912,174.8646,174.6912,174.7587,2921.0
2022-04-11 13:50:00,181.34,181.34,181.19,181.21,2213.0,174.6912,174.6912,174.5467,174.566,2213.0
2022-04-11 13:55:00,181.2,181.65,181.2,181.58,5317.0,174.5564,174.9899,174.5564,174.9224,5317.0
2022-04-11 14:00:00,181.56,181.56,181.18,181.27,7460.0,174.9032,174.9032,174.5371,174.6238,7460.0
2022-04-11 14:05:00,181.24,181.52,181.24,181.42,3486.0,174.5949,174.8646,174.5949,174.7683,3486.0
2022-04-11 14:10:00,181.39,181.55,181.25,181.25,6836.0,174.7394,174.8935,174.6045,174.6045,6836.0
2022-04-11 14:15:00,181.25,181.43,181.21,181.26,3079.0,174.6045,174.7779,174.566,174.6142,3079.0
2022-04-11 14:20:00,181.27,181.39,181.25,181.39,3605.0,174.6238,174.7394,174.6045,174.7394,3605.0
2022-04-11 14:25:00,181.37,181.62,181.37,181.61,4149.0,174.7201,174.961,174.7201,174.9513,4149.0
2022-04-11 14:30:00,181.56,181.64,181.37,181.63,4716.0,174.9032,174.9802,174.7201,174.9706,4716.0
2022-04-11 14:35:00,181.55,181.64,181.47,181.61,3082.0,174.8935,174.9802,174.8165,174.9513,3082.0
2022-04-11 14:40:00,181.64,181.65,181.46,181.58,3052.0,174.9802,174.9899,174.8068,174.9224,3052.0
2022-04-11 14:45:00,181.5,181.64,181.46,181.59,4056.0,174.8454,174.9802,174.8068,174.9321,4056.0
2022-04-11 14:50:00,181.65,181.86,181.56,181.76,10261.0,174.9899,175.1922,174.9032,175.0958,10261.0
2022-04-11 14:55:00,181.8,182.0,181.8,181.92,4271.0,175.1344,175.327,175.1344,175.25,4271.0
2022-04-11 15:00:00,181.94,182.01,181.71,181.74,3069.0,175.2692,175.3367,175.0477,175.0766,3069.0
2022-04-11 15:05:00,181.65,181.72,181.5,181.54,4957.0,174.9899,175.0573,174.8454,174.8839,4957.0
2022-04-11 15:10:00,181.58,181.63,181.32,181.34,2560.0,174.9224,174.9706,174.672,174.6912,2560.0
2022-04-11 15:15:00,181.38,181.39,181.2,181.34,7785.0,174.7298,174.7394,174.5564,174.6912,7785.0
2022-04-11 15:20:00,181.31,181.36,181.16,181.22,4305.0,174.6623,174.7105,174.5178,174.5756,4305.0
2022-04-11 15:25:00,181.22,181.28,181.08,181.18,5631.0,174.5756,174.6334,174.4408,174.5371,5631.0
2022-04-11 15:30:00,181.08,181.09,180.83,180.83,6005.0,174.4408,174.4504,174.1999,174.1999,6005.0
2022-04-11 15:35:00,180.84,180.86,180.68,180.81,8769.0,174.2096,174.2288,174.0554,174.1807,8769.0
2022-04-11 15:40:00,180.82,181.02,180.75,180.83,12609.0,174.1903,174.383,174.1229,174.1999,12609.0
2022-04-11 15:45:00,180.86,180.89,180.54,180.57,16964.0,174.2288,174.2577,173.9206,173.9495,16964.0
2022-04-11 15:50:00,180.52,180.78,180.46,180.56,27877.0,173.9013,174.1518,173.8435,173.9398,27877.0
2022-04-11 15:55:00,180.52,180.61,180.32,180.61,64772.0,173.9013,173.988,173.7086,173.988,64772.0
2022-04-12 09:30:00,181.57,181.77,180.57,181.17,14488.0,174.9128,175.1055,173.9495,174.5275,14488.0
2022-04-12 09:35:00,181.43,182.52,180.97,182.36,10588.0,174.7779,175.828,174.3348,175.6738,10588.0
2022-04-12 09:40:00,181.89,182.68,181.89,182.44,7395.0,175.2211,175.9821,175.2211,175.7509,7395.0
2022-04-12 09:45:00,182.43,183.15,182.37,182.97,7050.0,175.7413,176.4349,175.6835,176.2615,7050.0
2022-04-12 09:50:00,182.96,183.04,182.56,182.68,6928.0,176.2518,176.3289,175.8665,175.9821,6928.0
2022-04-12 09:55:00,182.59,182.7,182.41,182.51,9531.0,175.8954,176.0014,175.722,175.8183,9531.0
2022-04-12 10:00:00,182.36,182.75,181.7,182.74,10887.0,175.6738,176.0495,175.038,176.0399,10887.0
2022-04-12 10:05:00,182.66,183.1,182.66,182.93,10710.0,175.9628,176.3867,175.9628,176.2229,10710.0
2022-04-12 10:10:00,182.83,182.86,182.34,182.69,6147.0,176.1266,176.1555,175.6546,175.9917,6147.0
2022-04-12 10:15:00,182.66,182.73,182.45,182.45,3826.0,175.9628,176.0303,175.7605,175.7605,3826.0
2022-04-12 10:20:00,182.41,182.71,182.26,182.29,3400.0,175.722,176.011,175.5775,175.6064,3400.0
2022-04-12 10:25:00,182.32,182.47,181.85,181.93,5947.0,175.6353,175.7798,175.1825,175.2596,5947.0
2022-04-12 10:30:00,181.95,182.04,181.6,181.86,3529.0,175.2789,175.3656,174.9417,175.1922,3529.0
2022-04-12 10:35:00,181.89,181.99,181.52,181.52,6615.0,175.2211,175.3174,174.8646,174.8646,6615.0
2022-04-12 10:40:00,181.57,181.74,181.5,181.68,9306.0,174.9128,175.0766,174.8454,175.0188,9306.0
2022-04-12 10:45:00,181.68,181.71,181.45,181.55,5525.0,175.0188,175.0477,174.7972,174.8935,5525.0
2022-04-12 10:50:00,181.6,181.66,181.29,181.49,6403.0,174.9417,174.9995,174.6431,174.8357,6403.0
2022-04-12 10:55:00,181.47,181.67,181.4,181.56,4432.0,174.8165,175.0091,174.749,174.9032,4432.0
2022-04-12 11:00:00,181.48,181.84,181.48,181.73,5746.0,174.8261,175.1729,174.8261,175.0669,5746.0
2022-04-12 11:05:00,181.7,181.9,181.29,181.41,10971.0,175.038,175.2307,174.6431,174.7587,10971.0
2022-04-12 11:10:00,181.43,181.63,181.34,181.63,4789.0,174.7779,174.9706,174.6912,174.9706,4789.0
2022-04-12 11:15:00,181.72,182.45,181.71,182.45,3791.0,175.0573,175.7605,175.0477,175.7605,3791.0
2022-04-12 11:20:00,182.42,182.42,182.2,182.25,5354.0,175.7316,175.7316,175.5197,175.5679,5354.0
2022-04-12 11:25:00,182.25,182.46,182.09,182.27,4904.0,175.5679,175.7702,175.4137,175.5871,4904.0
2022-04-12 11:30:00,182.35,182.53,182.26,182.34,4031.0,175.6642,175.8376,175.5775,175.6546,4031.0
2022-04-12 11:35:00,182.38,182.46,182.01,182.03,3708.0,175.6931,175.7702,175.3367,175.3559,3708.0
2022-04-12 11:40:00,181.97,182.14,181.97,182.0,2538.0,175.2981,175.4619,175.2981,175.327,2538.0
2022-04-12 11:45:00,181.97,182.29,181.93,182.14,7409.0,175.2981,175.6064,175.2596,175.4619,7409.0
2022-04-12 11:50:00,182.08,182.11,181.96,182.11,2340.0,175.4041,175.433,175.2885,175.433,2340.0
2022-04-12 11:55:00,182.13,182.29,182.05,182.08,3536.0,175.4523,175.6064,175.3752,175.4041,3536.0
2022-04-12 12:00:00,182.07,182.17,182.01,182.17,3635.0,175.3945,175.4908,175.3367,175.4908,3635.0
2022-04-12 12:05:00,182.15,182.23,181.77,181.87,4194.0,175.4715,175.5486,175.1055,175.2018,4194.0
2022-04-12 12:10:00,181.91,181.91,181.72,181.84,4912.0,175.2403,175.2403,175.0573,175.1729,4912.0
2022-04-12 12:15:00,181.8,181.92,181.68,181.68,2648.0,175.1344,175.25,175.0188,175.0188,2648.0
2022-04-12 12:20:00,181.55,181.61,181.37,181.5,4335.0,174.8935,174.9513,174.7201,174.8454,4335.0
2022-04-12 12:25:00,181.41,181.49,181.09,181.09,7711.0,174.7587,174.8357,174.4504,174.4504,7711.0
2022-04-12 12:30:00,181.09,181.09,180.52,180.7,8592.0,174.4504,174.4504,173.9013,174.0747,8592.0
2022-04-12 12:35:00,180.7,180.88,180.58,180.86,2573.0,174.0747,174.2481,173.9591,174.2288,2573.0
2022-04-12 12:40:00,180.8,180.84,180.31,180.62,5386.0,174.171,174.2096,173.699,173.9976,5386.0
2022-04-12 12:45:00,180.6,180.63,180.42,180.58,4100.0,173.9784,174.0073,173.805,173.9591,4100.0
2022-04-12 12:50:00,180.66,180.83,180.65,180.67,2375.0,174.0362,174.1999,174.0265,174.0458,2375.0
2022-04-12 12:55:00,180.74,180.74,180.58,180.65,1400.0,174.1132,174.1132,173.9591,174.0265,1400.0
2022-04-12 13:00:00,180.58,180.66,180.32,180.35,3700.0,173.9591,174.0362,173.7086,173.7375,3700.0
2022-04-12 13:05:00,180.4,180.51,180.33,180.33,2815.0,173.7857,173.8917,173.7183,173.7183,2815.0
2022-04-12 13:10:00,180.43,180.82,180.43,180.73,4911.0,173.8146,174.1903,173.8146,174.1036,4911.0
2022-04-12 13:15:00,180.64,180.72,180.49,180.63,1744.0,174.0169,174.094,173.8724,174.0073,1744.0
2022-04-12 13:20:00,180.64,180.76,180.53,180.64,2772.0,174.0169,174.1325,173.9109,174.0169,2772.0
2022-04-12 13:25:00,180.67,180.7,180.5,180.5,2354.0,174.0458,174.0747,173.882,173.882,2354.0
2022-04-12 13:30:00,180.5,180.72,180.4,180.72,4002.0,173.882,174.094,173.7857,174.094,4002.0
2022-04-12 13:35:00,180.69,180.76,180.55,180.61,2657.0,174.0651,174.1325,173.9302,173.988,2657.0
2022-04-12 13:40:00,180.54,180.61,180.23,180.23,3610.0,173.9206,173.988,173.6219,173.6219,3610.0
2022-04-12 13:45:00,180.17,180.17,179.95,180.09,6522.0,173.5641,173.5641,173.3522,173.4871,6522.0
2022-04-12 13:50:00,180.08,180.12,179.91,180.01,3729.0,173.4774,173.516,173.3137,173.41,3729.0
2022-04-12 13:55:00,179.99,179.99,179.76,179.76,9271.0,173.3907,173.3907,173.1692,173.1692,9271.0
2022-04-12 14:00:00,179.74,179.78,179.44,179.78,5386.0,173.1499,173.1884,172.8609,173.1884,5386.0
2022-04-12 14:05:00,179.81,179.99,179.81,179.93,4361.0,173.2173,173.3907,173.2173,173.3329,4361.0
2022-04-12 14:10:00,179.95,179.95,179.58,179.58,4613.0,173.3522,173.3522,172.9958,172.9958,4613.0
2022-04-12 14:15:00,179.51,179.59,179.35,179.39,4707.0,172.9283,173.0054,172.7742,172.8127,4707.0
2022-04-12 14:20:00,179.41,179.56,179.3,179.37,6183.0,172.832,172.9765,172.726,172.7935,6183.0
2022-04-12 14:25:00,179.33,179.34,178.98,178.98,7903.0,172.7549,172.7646,172.4178,172.4178,7903.0
2022-04-12 14:30:00,179.06,179.14,178.72,178.98,11981.0,172.4948,172.5719,172.1673,172.4178,11981.0
2022-04-12 14:35:00,178.93,179.08,178.81,178.87,8915.0,172.3696,172.5141,172.254,172.3118,8915.0
2022-04-12 14:40:00,178.83,178.97,178.74,178.84,5358.0,172.2733,172.4081,172.1866,172.2829,5358.0
2022-04-12 14:45:00,178.87,179.19,178.86,179.02,7526.0,172.3118,172.6201,172.3022,172.4563,7526.0
2022-04-12 14:50:00,179.07,179.2,178.86,179.14,5228.0,172.5045,172.6297,172.3022,172.5719,5228.0
2022-04-12 14:55:00,179.25,179.5,179.24,179.38,3600.0,172.6779,172.9187,172.6682,172.8031,3600.0
2022-04-12 15:00:00,179.31,179.36,178.79,178.79,4281.0,172.7357,172.7838,172.2347,172.2347,4281.0
2022-04-12 15:05:00,178.87,178.9,178.52,178.52,5159.0,172.3118,172.3407,171.9746,171.9746,5159.0
2022-04-12 15:10:00,178.53,178.58,178.32,178.43,6223.0,171.9843,172.0324,171.782,171.8879,6223.0
2022-04-12 15:15:00,178.38,178.65,178.33,178.63,9039.0,171.8398,172.0999,171.7916,172.0806,9039.0
2022-04-12 15:20:00,178.69,178.95,178.62,178.95,6818.0,172.1384,172.3889,172.071,172.3889,6818.0
2022-04-12 15:25:00,178.86,178.94,178.45,178.67,8536.0,172.3022,172.3792,171.9072,172.1191,8536.0
2022-04-12 15:30:00,178.65,178.73,178.48,178.7,11430.0,172.0999,172.1769,171.9361,172.148,11430.0
2022-04-12 15:35:00,178.66,179.08,178.57,179.08,10067.0,172.1095,172.5141,172.0228,172.5141,10067.0
2022-04-12 15:40:00,179.03,179.16,178.83,178.91,18236.0,172.4659,172.5912,172.2733,172.3503,18236.0
2022-04-12 15:45:00,178.86,179.25,178.76,178.99,15285.0,172.3022,172.6779,172.2058,172.4274,15285.0
2022-04-12 15:50:00,179.02,179.29,178.96,179.23,26678.0,172.4563,172.7164,172.3985,172.6586,26678.0
2022-04-12 15:55:00,179.23,179.49,179.12,179.28,51355.0,172.6586,172.9091,172.5526,172.7068,51355.0
2022-04-13 09:30:00,178.81,180.44,178.32,179.88,20284.0,172.254,173.8242,171.782,173.2848,20284.0
2022-04-13 09:35:00,179.86,180.5,179.47,180.14,6029.0,173.2655,173.882,172.8898,173.5352,6029.0
2022-04-13 09:40:00,180.21,180.64,180.19,180.47,2974.0,173.6027,174.0169,173.5834,173.8531,2974.0
2022-04-13 09:45:00,180.48,180.78,180.22,180.22,3022.0,173.8628,174.1518,173.6123,173.6123,3022.0
2022-04-13 09:50:00,180.22,180.52,180.05,180.28,4416.0,173.6123,173.9013,173.4485,173.6701,4416.0
2022-04-13 09:55:00,180.07,180.09,179.47,179.61,6235.0,173.4678,173.4871,172.8898,173.0247,6235.0
2022-04-13 10:00:00,179.62,179.75,179.21,179.44,2680.0,173.0343,173.1595,172.6393,172.8609,2680.0
2022-04-13 10:05:00,179.46,179.74,179.2,179.28,4181.0,172.8802,173.1499,172.6297,172.7068,4181.0
2022-04-13 10:10:00,179.3,179.35,179.07,179.08,5829.0,172.726,172.7742,172.5045,172.5141,5829.0
2022-04-13 10:15:00,179.1,179.56,179.1,179.56,9848.0,172.5334,172.9765,172.5334,172.9765,9848.0
2022-04-13 10:20:00,179.44,179.69,179.2,179.43,5676.0,172.8609,173.1017,172.6297,172.8513,5676.0
2022-04-13 10:25:00,179.33,179.49,179.0,179.03,4951.0,172.7549,172.9091,172.437,172.4659,4951.0
2022-04-13 10:30:00,179.07,179.41,179.0,179.11,3209.0,172.5045,172.832,172.437,172.543,3209.0
2022-04-13 10:35:00,179.13,179.35,179.09,179.09,4148.0,172.5623,172.7742,172.5237,172.5237,4148.0
2022-04-13 10:40:00,178.96,179.47,178.75,179.45,7287.0,172.3985,172.8898,172.1962,172.8705,7287.0
2022-04-13 10:45:00,179.56,179.71,179.44,179.47,6450.0,172.9765,173.121,172.8609,172.8898,6450.0
2022-04-13 10:50:00,179.46,179.51,179.24,179.26,4057.0,172.8802,172.9283,172.6682,172.6875,4057.0
2022-04-13 10:55:00,179.41,179.84,179.35,179.74,6003.0,172.832,173.2462,172.7742,173.1499,6003.0
2022-04-13 11:00:00,179.66,180.11,179.66,180.01,3132.0,173.0728,173.5063,173.0728,173.41,3132.0
2022-04-13 11:05:00,179.94,180.02,179.84,179.92,3942.0,173.3426,173.4196,173.2462,173.3233,3942.0
2022-04-13 11:10:00,179.87,180.14,179.83,180.02,3300.0,173.2751,173.5352,173.2366,173.4196,3300.0
2022-04-13 11:15:00,180.03,180.2,180.02,180.2,2888.0,173.4293,173.593,173.4196,173.593,2888.0
2022-04-13 11:20:00,180.07,180.11,179.94,179.94,1800.0,173.4678,173.5063,173.3426,173.3426,1800.0
2022-04-13 11:25:00,180.03,180.17,180.03,180.08,3792.0,173.4293,173.5641,173.4293,173.4774,3792.0
2022-04-13 11:30:00,180.08,180.11,179.84,179.84,7812.0,173.4774,173.5063,173.2462,173.2462,7812.0
2022-04-13 11:35:00,179.98,180.04,179.76,179.95,1570.0,173.3811,173.4389,173.1692,173.3522,1570.0
2022-04-13 11:40:00,179.83,179.9,179.74,179.9,2101.0,173.2366,173.304,173.1499,173.304,2101.0
2022-04-13 11:45:00,179.8,179.85,179.56,179.66,3811.0,173.2077,173.2559,172.9765,173.0728,3811.0
2022-04-13 11:50:00,179.62,179.62,179.08,179.4,9183.0,173.0343,173.0343,172.5141,172.8224,9183.0
2022-04-13 11:55:00,179.45,179.45,179.31,179.44,2374.0,172.8705,172.8705,172.7357,172.8609,2374.0
2022-04-13 12:00:00,179.57,179.81,179.41,179.6,6384.0,172.9861,173.2173,172.832,173.015,6384.0
2022-04-13 12:05:00,179.61,179.66,179.36,179.37,7703.0,173.0247,173.0728,172.7838,172.7935,7703.0
2022-04-13 12:10:00,179.31,179.43,179.1,179.25,7976.0,172.7357,172.8513,172.5334,172.6779,7976.0
2022-04-13 12:15:00,179.25,179.43,179.19,179.37,10804.0,172.6779,172.8513,172.6201,172.7935,10804.0
2022-04-13 12:20:00,179.27,179.53,179.23,179.5,4016.0,172.6971,172.9476,172.6586,172.9187,4016.0
2022-04-13 12:25:00,179.58,179.61,179.24,179.32,3642.0,172.9958,173.0247,172.6682,172.7453,3642.0
2022-04-13 12:30:00,179.25,179.46,179.25,179.41,8430.0,172.6779,172.8802,172.6779,172.832,8430.0
2022-04-13 12:35:00,179.43,179.45,179.3,179.39,13997.0,172.8513,172.8705,172.726,172.8127,13997.0
2022-04-13 12:40:00,179.39,179.89,179.39,179.89,11231.0,172.8127,173.2944,172.8127,173.2944,11231.0
2022-04-13 12:45:00,179.75,179.81,179.59,179.81,8069.0,173.1595,173.2173,173.0054,173.2173,8069.0
2022-04-13 12:50:00,179.8,179.87,179.75,179.87,3077.0,173.2077,173.2751,173.1595,173.2751,3077.0
2022-04-13 12:55:00,179.97,179.97,179.7,179.8,2714.0,173.3715,173.3715,173.1114,173.2077,2714.0
2022-04-13 13:00:00,179.79,180.03,179.79,180.03,3514.0,173.1981,173.4293,173.1981,173.4293,3514.0
2022-04-13 13:05:00,179.95,180.03,179.92,179.99,2770.0,173.3522,173.4293,173.3233,173.3907,2770.0
2022-04-13 13:10:00,179.97,180.12,179.95,179.95,3200.0,173.3715,173.516,173.3522,173.3522,3200.0
2022-04-13 13:15:00,179.89,179.96,179.85,179.89,2024.0,173.2944,173.3618,173.2559,173.2944,2024.0
2022-04-13 13:20:00,179.93,179.99,179.85,179.86,4530.0,173.3329,173.3907,173.2559,173.2655,4530.0
2022-04-13 13:25:00,179.79,179.79,179.48,179.61,4672.0,173.1981,173.1981,172.8994,173.0247,4672.0
2022-04-13 13:30:00,179.54,179.54,179.47,179.49,2834.0,172.9572,172.9572,172.8898,172.9091,2834.0
2022-04-13 13:35:00,179.49,179.54,179.37,179.54,3265.0,172.9091,172.9572,172.7935,172.9572,3265.0
2022-04-13 13:40:00,179.49,179.61,179.47,179.6,3313.0,172.9091,173.0247,172.8898,173.015,3313.0
2022-04-13 13:45:00,179.53,179.69,179.53,179.69,3110.0,172.9476,173.1017,172.9476,173.1017,3110.0
2022-04-13 13:50:00,179.65,179.7,179.53,179.54,5423.0,173.0632,173.1114,172.9476,172.9572,5423.0
2022-04-13 13:55:00,179.56,179.75,179.49,179.75,5659.0,172.9765,173.1595,172.9091,173.1595,5659.0
2022-04-13 14:00:00,179.64,179.64,179.36,179.56,3806.0,173.0536,173.0536,172.7838,172.9765,3806.0
2022-04-13 14:05:00,179.56,179.83,179.51,179.81,2433.0,172.9765,173.2366,172.9283,173.2173,2433.0
2022-04-13 14:10:00,179.77,179.82,179.59,179.66,3391.0,173.1788,173.227,173.0054,173.0728,3391.0
2022-04-13 14:15:00,179.66,179.72,179.57,179.6,5337.0,173.0728,173.1306,172.9861,173.015,5337.0
2022-04-13 14:20:00,179.63,179.75,179.54,179.54,5825.0,173.0439,173.1595,172.9572,172.9572,5825.0
2022-04-13 14:25:00,179.58,179.65,179.47,179.54,5812.0,172.9958,173.0632,172.8898,172.9572,5812.0
2022-04-13 14:30:00,179.56,179.57,179.13,179.18,15433.0,172.9765,172.9861,172.5623,172.6104,15433.0
2022-04-13 14:35:00,179.18,179.44,179.09,179.29,8391.0,172.6104,172.8609,172.5237,172.7164,8391.0
2022-04-13 14:40:00,179.28,179.62,179.27,179.53,12822.0,172.7068,173.0343,172.6971,172.9476,12822.0
2022-04-13 14:45:00,179.51,179.73,179.48,179.67,4233.0,172.9283,173.1403,172.8994,173.0825,4233.0
2022-04-13 14:50:00,179.75,179.92,179.75,179.84,2251.0,173.1595,173.3233,173.1595,173.2462,2251.0
2022-04-13 14:55:00,179.87,179.95,179.83,179.92,5088.0,173.2751,173.3522,173.2366,173.3233,5088.0
2022-04-13 15:00:00,179.98,180.01,179.85,180.01,3964.0,173.3811,173.41,173.2559,173.41,3964.0
2022-04-13 15:05:00,180.06,180.23,180.06,180.13,5240.0,173.4582,173.6219,173.4582,173.5256,5240.0
2022-04-13 15:10:00,180.11,180.14,180.06,180.07,4479.0,173.5063,173.5352,173.4582,173.4678,4479.0
2022-04-13 15:15:00,179.99,180.1,179.98,180.08,7636.0,173.3907,173.4967,173.3811,173.4774,7636.0
2022-04-13 15:20:00,180.0,180.07,179.94,180.03,3352.0,173.4004,173.4678,173.3426,173.4293,3352.0
2022-04-13 15:25:00,180.07,180.16,180.04,180.11,3876.0,173.4678,173.5545,173.4389,173.5063,3876.0
2022-04-13 15:30:00,180.09,180.31,180.07,180.24,5687.0,173.4871,173.699,173.4678,173.6316,5687.0
2022-04-13 15:35:00,180.28,180.36,180.19,180.28,6201.0,173.6701,173.7472,173.5834,173.6701,6201.0
2022-04-13 15:40:00,180.23,180.3,180.12,180.21,6964.0,173.6219,173.6894,173.516,173.6027,6964.0
2022-04-13 15:45:00,180.25,180.41,180.21,180.34,7547.0,173.6412,173.7953,173.6027,173.7279,7547.0
2022-04-13 15:50:00,180.25,180.26,180.03,180.13,13248.0,173.6412,173.6508,173.4293,173.5256,13248.0
2022-04-13 15:55:00,180.07,180.33,179.95,180.33,38098.0,173.4678,173.7183,173.3522,173.7183,38098.0
2022-04-14 09:30:00,181.14,181.84,180.96,181.78,37121.0,174.4986,175.1729,174.3252,175.1151,37121.0
2022-04-14 09:35:00,181.92,182.1,180.91,180.91,15516.0,175.25,175.4234,174.277,174.277,15516.0
2022-04-14 09:40:00,180.71,180.95,180.56,180.73,4434.0,174.0843,174.3155,173.9398,174.1036,4434.0
2022-04-14 09:45:00,180.77,180.84,180.2,180.2,5315.0,174.1421,174.2096,173.593,173.593,5315.0
2022-04-14 09:50:00,180.19,180.31,179.78,180.03,10380.0,173.5834,173.699,173.1884,173.4293,10380.0
2022-04-14 09:55:00,180.06,180.39,180.06,180.25,9056.0,173.4582,173.7761,173.4582,173.6412,9056.0
2022-04-14 10:00:00,180.33,181.02,180.32,180.7,10193.0,173.7183,174.383,173.7086,174.0747,10193.0
2022-04-14 10:05:00,180.34,180.39,179.59,179.8,8854.0,173.7279,173.7761,173.0054,173.2077,8854.0
2022-04-14 10:10:00,179.73,180.14,179.72,179.99,3671.0,173.1403,173.5352,173.1306,173.3907,3671.0
2022-04-14 10:15:00,179.87,180.09,179.74,179.9,5084.0,173.2751,173.4871,173.1499,173.304,5084.0
2022-04-14 10:20:00,179.86,180.28,179.82,180.07,21090.0,173.2655,173.6701,173.227,173.4678,21090.0
2022-04-14 10:25:00,180.06,180.06,179.79,179.85,7758.0,173.4582,173.4582,173.1981,173.2559,7758.0
2022-04-14 10:30:00,179.85,180.07,179.65,179.65,3899.0,173.2559,173.4678,173.0632,173.0632,3899.0
2022-04-14 10:35:00,179.66,179.8,179.39,179.8,4168.0,173.0728,173.2077,172.8127,173.2077,4168.0
2022-04-14 10:40:00,179.66,179.87,179.63,179.87,1700.0,173.0728,173.2751,173.0439,173.2751,1700.0
2022-04-14 10:45:00,180.05,180.16,179.9,179.98,3665.0,173.4485,173.5545,173.304,173.3811,3665.0
2022-04-14 10:50:00,179.92,180.08,179.85,180.01,2205.0,173.3233,173.4774,173.2559,173.41,2205.0
2022-04-14 10:55:00,180.09,180.26,180.0,180.0,5553.0,173.4871,173.6508,173.4004,173.4004,5553.0
2022-04-14 11:00:00,180.0,180.18,179.95,180.14,4616.0,173.4004,173.5738,173.3522,173.5352,4616.0
2022-04-14 11:05:00,180.17,180.29,179.74,179.92,4310.0,173.5641,173.6797,173.1499,173.3233,4310.0
2022-04-14 11:10:00,179.86,180.06,179.76,180.01,5795.0,173.2655,173.4582,173.1692,173.41,5795.0
2022-04-14 11:15:00,179.99,180.14,179.81,179.91,6810.0,173.3907,173.5352,173.2173,173.3137,6810.0
2022-04-14 11:20:00,179.93,180.08,179.76,180.05,4136.0,173.3329,173.4774,173.1692,173.4485,4136.0
2022-04-14 11:25:00,180.02,180.07,179.81,179.81,3935.0,173.4196,173.4678,173.2173,173.2173,3935.0
2022-04-14 11:30:00,179.87,179.93,179.68,179.68,4256.0,173.2751,173.3329,173.0921,173.0921,4256.0
2022-04-14 11:35:00,179.62,179.69,179.41,179.48,2761.0,173.0343,173.1017,172.832,172.8994,2761.0
2022-04-14 11:40:00,179.45,179.53,179.31,179.36,4777.0,172.8705,172.9476,172.7357,172.7838,4777.0
2022-04-14 11:45:00,179.44,179.71,179.42,179.71,1536.0,172.8609,173.121,172.8416,173.121,1536.0
2022-04-14 11:50:00,179.7,179.7,179.23,179.3,8606.0,173.1114,173.1114,172.6586,172.726,8606.0
2022-04-14 11:55:00,179.35,179.47,179.27,179.37,5366.0,172.7742,172.8898,172.6971,172.7935,5366.0
2022-04-14 12:00:00,179.36,179.58,179.3,179.42,5761.0,172.7838,172.9958,172.726,172.8416,5761.0
2022-04-14 12:05:00,179.46,179.61,179.43,179.55,3322.0,172.8802,173.0247,172.8513,172.9669,3322.0
2022-04-14 12:10:00,179.46,179.46,179.33,179.33,1328.0,172.8802,172.8802,172.7549,172.7549,1328.0
2022-04-14 12:15:00,179.02,179.16,178.96,179.01,2364.0,172.4563,172.5912,172.3985,172.4467,2364.0
2022-04-14 12:20:00,178.97,179.05,178.88,178.88,2957.0,172.4081,172.4852,172.3214,172.3214,2957.0
2022-04-14 12:25:00,178.85,178.95,178.71,178.74,1339.0,172.2925,172.3889,172.1577,172.1866,1339.0
2022-04-14 12:30:00,178.73,178.98,178.6,178.93,3636.0,172.1769,172.4178,172.0517,172.3696,3636.0
2022-04-14 12:35:00,178.92,178.92,178.77,178.79,1926.0,172.36,172.36,172.2155,172.2347,1926.0
2022-04-14 12:40:00,178.78,178.89,178.76,178.84,2800.0,172.2251,172.3311,172.2058,172.2829,2800.0
2022-04-14 12:45:00,178.84,178.84,178.61,178.61,2703.0,172.2829,172.2829,172.0613,172.0613,2703.0
2022-04-14 12:50:00,178.7,178.7,178.61,178.67,5674.0,172.148,172.148,172.0613,172.1191,5674.0
2022-04-14 12:55:00,178.64,178.83,178.62,178.83,4217.0,172.0902,172.2733,172.071,172.2733,4217.0
2022-04-14 13:00:00,178.86,178.86,178.74,178.75,2400.0,172.3022,172.3022,172.1866,172.1962,2400.0
2022-04-14 13:05:00,178.72,178.77,178.56,178.68,3331.0,172.1673,172.2155,172.0132,172.1288,3331.0
2022-04-14 13:10:00,178.65,178.71,178.3,178.42,2966.0,172.0999,172.1577,171.7627,171.8783,2966.0
2022-04-14 13:15:00,178.45,178.46,178.21,178.42,3737.0,171.9072,171.9168,171.676,171.8783,3737.0
2022-04-14 13:20:00,178.43,178.53,178.27,178.36,3717.0,171.8879,171.9843,171.7338,171.8205,3717.0
2022-04-14 13:25:00,178.4,178.46,178.24,178.43,1938.0,171.859,171.9168,171.7049,171.8879,1938.0
2022-04-14 13:30:00,178.37,178.57,178.37,178.57,2762.0,171.8301,172.0228,171.8301,172.0228,2762.0
2022-04-14 13:35:00,178.57,178.62,178.39,178.44,3388.0,172.0228,172.071,171.8494,171.8976,3388.0
2022-04-14 13:40:00,178.34,178.46,178.34,178.43,3895.0,171.8012,171.9168,171.8012,171.8879,3895.0
2022-04-14 13:45:00,178.37,178.6,178.35,178.55,8950.0,171.8301,172.0517,171.8109,172.0035,8950.0
2022-04-14 13:50:00,178.58,178.74,178.33,178.74,6881.0,172.0324,172.1866,171.7916,172.1866,6881.0
2022-04-14 13:55:00,178.73,178.92,178.64,178.92,4875.0,172.1769,172.36,172.0902,172.36,4875.0
2022-04-14 14:00:00,178.85,179.11,178.84,179.05,8494.0,172.2925,172.543,172.2829,172.4852,8494.0
2022-04-14 14:05:00,179.09,179.09,178.66,178.76,9565.0,172.5237,172.5237,172.1095,172.2058,9565.0
2022-04-14 14:10:00,178.78,178.99,178.72,178.96,4794.0,172.2251,172.4274,172.1673,172.3985,4794.0
2022-04-14 14:15:00,179.0,179.05,178.65,178.72,6422.0,172.437,172.4852,172.0999,172.1673,6422.0
2022-04-14 14:20:00,178.68,178.7,178.43,178.53,4972.0,172.1288,172.148,171.8879,171.9843,4972.0
2022-04-14 14:25:00,178.53,178.53,178.24,178.48,4500.0,171.9843,171.9843,171.7049,171.9361,4500.0
2022-04-14 14:30:00,178.49,178.63,178.24,178.34,2216.0,171.9457,172.0806,171.7049,171.8012,2216.0
2022-04-14 14:35:00,178.37,178.41,178.27,178.28,4009.0,171.8301,171.8687,171.7338,171.7434,4009.0
2022-04-14 14:40:00,178.32,178.4,178.2,178.2,3262.0,171.782,171.859,171.6664,171.6664,3262.0
2022-04-14 14:45:00,178.2,178.28,178.14,178.26,4128.0,171.6664,171.7434,171.6086,171.7242,4128.0
2022-04-14 14:50:00,178.27,178.27,177.75,177.75,5937.0,171.7338,171.7338,171.2329,171.2329,5937.0
2022-04-14 14:55:00,177.82,177.82,177.42,177.43,2103.0,171.3003,171.3003,170.915,170.9246,2103.0
2022-04-14 15:00:00,177.47,177.5,177.29,177.45,6008.0,170.9631,170.992,170.7897,170.9439,6008.0
2022-04-14 15:05:00,177.42,177.53,177.26,177.26,5047.0,170.915,171.0209,170.7608,170.7608,5047.0
2022-04-14 15:10:00,177.25,177.27,177.03,177.22,3676.0,170.7512,170.7705,170.5393,170.7223,3676.0
2022-04-14 15:15:00,177.29,177.58,177.26,177.51,4666.0,170.7897,171.0691,170.7608,171.0017,4666.0
2022-04-14 15:20:00,177.54,177.61,177.15,177.31,21381.0,171.0306,171.098,170.6549,170.809,21381.0
2022-04-14 15:25:00,177.29,177.37,177.13,177.24,6291.0,170.7897,170.8668,170.6356,170.7416,6291.0
2022-04-14 15:30:00,177.27,177.27,176.97,177.01,11736.0,170.7705,170.7705,170.4815,170.52,11736.0
2022-04-14 15:35:00,176.96,177.11,176.94,176.95,7814.0,170.4718,170.6163,170.4526,170.4622,7814.0
2022-04-14 15:40:00,176.89,177.27,176.89,177.27,13260.0,170.4044,170.7705,170.4044,170.7705,13260.0
2022-04-14 15:45:00,177.27,177.3,177.04,177.18,18456.0,170.7705,170.7994,170.5489,170.6838,18456.0
2022-04-14 15:50:00,177.2,177.22,177.0,177.13,25576.0,170.703,170.7223,170.5104,170.6356,25576.0
2022-04-14 15:55:00,177.12,177.2,176.54,176.58,67440.0,170.626,170.703,170.0672,170.1058,67440.0
2022-04-18 09:30:00,176.04,177.13,175.12,177.13,15088.0,169.5856,170.6356,168.6993,170.6356,15088.0
2022-04-18 09:35:00,177.13,177.57,176.83,176.97,9175.0,170.6356,171.0595,170.3466,170.4815,9175.0
2022-04-18 09:40:00,176.82,177.29,176.77,176.94,3355.0,170.337,170.7897,170.2888,170.4526,3355.0
2022-04-18 09:45:00,176.87,176.87,176.48,176.64,6880.0,170.3851,170.3851,170.0094,170.1636,6880.0
2022-04-18 09:50:00,176.62,176.79,175.77,176.03,3497.0,170.1443,170.3081,169.3255,169.5759,3497.0
2022-04-18 09:55:00,176.09,176.12,175.66,175.88,10634.0,169.6337,169.6626,169.2195,169.4314,10634.0
2022-04-18 10:00:00,175.83,176.33,175.6,176.33,5727.0,169.3833,169.8649,169.1617,169.8649,5727.0
2022-04-18 10:05:00,176.39,176.39,175.74,175.74,8325.0,169.9227,169.9227,169.2966,169.2966,8325.0
2022-04-18 10:10:00,175.69,176.06,175.68,175.91,2143.0,169.2484,169.6048,169.2388,169.4603,2143.0
2022-04-18 10:15:00,175.91,176.04,175.8,175.91,4625.0,169.4603,169.5856,169.3544,169.4603,4625.0
2022-04-18 10:20:00,175.9,176.36,175.9,176.36,3160.0,169.4507,169.8938,169.4507,169.8938,3160.0
2022-04-18 10:25:00,176.45,176.45,176.05,176.08,4415.0,169.9805,169.9805,169.5952,169.6241,4415.0
2022-04-18 10:30:00,176.15,176.31,175.94,176.17,3600.0,169.6915,169.8457,169.4892,169.7108,3600.0
2022-04-18 10:35:00,176.2,176.45,176.13,176.39,12176.0,169.7397,169.9805,169.6723,169.9227,12176.0
2022-04-18 10:40:00,176.43,176.68,176.43,176.59,6484.0,169.9613,170.2021,169.9613,170.1154,6484.0
2022-04-18 10:45:00,176.6,176.6,176.37,176.4,2361.0,170.125,170.125,169.9035,169.9324,2361.0
2022-04-18 10:50:00,176.49,176.52,176.29,176.4,3657.0,170.0191,170.048,169.8264,169.9324,3657.0
2022-04-18 10:55:00,176.4,176.57,176.27,176.52,5165.0,169.9324,170.0961,169.8071,170.048,5165.0
2022-04-18 11:00:00,176.52,176.86,176.39,176.8,4213.0,170.048,170.3755,169.9227,170.3177,4213.0
2022-04-18 11:05:00,176.86,176.86,176.71,176.74,2415.0,170.3755,170.3755,170.231,170.2599,2415.0
2022-04-18 11:10:00,176.73,176.86,176.61,176.64,2604.0,170.2503,170.3755,170.1347,170.1636,2604.0
2022-04-18 11:15:00,176.56,176.56,176.09,176.09,4914.0,170.0865,170.0865,169.6337,169.6337,4914.0
2022-04-18 11:20:00,176.07,176.09,175.44,175.54,3908.0,169.6145,169.6337,169.0076,169.1039,3908.0
2022-04-18 11:25:00,175.49,175.58,175.21,175.39,2964.0,169.0557,169.1424,168.786,168.9594,2964.0
2022-04-18 11:30:00,175.4,175.57,175.39,175.53,6070.0,168.969,169.1328,168.9594,169.0943,6070.0
2022-04-18 11:35:00,175.53,175.53,175.12,175.16,5327.0,169.0943,169.0943,168.6993,168.7378,5327.0
2022-04-18 11:40:00,175.16,175.32,175.12,175.27,3943.0,168.7378,168.892,168.6993,168.8438,3943.0
2022-04-18 11:45:00,175.27,175.27,174.86,174.95,4616.0,168.8438,168.8438,168.4488,168.5355,4616.0
2022-04-18 11:50:00,174.94,175.18,174.94,175.18,4421.0,168.5259,168.7571,168.5259,168.7571,4421.0
2022-04-18 11:55:00,175.14,175.5,175.13,175.49,2829.0,168.7186,169.0654,168.7089,169.0557,2829.0
2022-04-18 12:00:00,175.49,175.56,175.45,175.47,1679.0,169.0557,169.1232,169.0172,169.0365,1679.0
2022-04-18 12:05:00,175.43,175.5,175.37,175.39,2745.0,168.9979,169.0654,168.9401,168.9594,2745.0
2022-04-18 12:10:00,175.2,175.29,175.12,175.28,4384.0,168.7764,168.8631,168.6993,168.8534,4384.0
2022-04-18 12:15:00,175.28,175.28,175.08,175.1,2149.0,168.8534,168.8534,168.6608,168.68,2149.0
2022-04-18 12:20:00,175.13,175.13,175.01,175.09,2766.0,168.7089,168.7089,168.5933,168.6704,2766.0
2022-04-18 12:25:00,175.05,175.05,174.8,174.82,3371.0,168.6319,168.6319,168.391,168.4103,3371.0
2022-04-18 12:30:00,174.78,174.85,174.46,174.66,10456.0,168.3718,168.4392,168.0635,168.2562,10456.0
2022-04-18 12:35:00,174.67,175.01,174.66,174.86,3000.0,168.2658,168.5933,168.2562,168.4488,3000.0
2022-04-18 12:40:00,174.89,175.03,174.8,175.01,2260.0,168.4777,168.6126,168.391,168.5933,2260.0
2022-04-18 12:45:00,175.08,175.2,175.08,175.18,3060.0,168.6608,168.7764,168.6608,168.7571,3060.0
2022-04-18 12:50:00,175.2,175.33,175.18,175.3,3609.0,168.7764,168.9016,168.7571,168.8727,3609.0
2022-04-18 12:55:00,175.27,175.37,175.22,175.24,2462.0,168.8438,168.9401,168.7956,168.8149,2462.0
2022-04-18 13:00:00,175.26,175.32,175.21,175.31,2693.0,168.8342,168.892,168.786,168.8823,2693.0
2022-04-18 13:05:00,175.36,175.46,175.33,175.44,1809.0,168.9305,169.0268,168.9016,169.0076,1809.0
2022-04-18 13:10:00,175.49,175.6,175.43,175.54,3286.0,169.0557,169.1617,168.9979,169.1039,3286.0
2022-04-18 13:15:00,175.52,175.52,175.14,175.22,2522.0,169.0846,169.0846,168.7186,168.7956,2522.0
2022-04-18 13:20:00,175.21,175.48,175.12,175.44,4262.0,168.786,169.0461,168.6993,169.0076,4262.0
2022-04-18 13:25:00,175.42,175.62,175.42,175.56,4630.0,168.9883,169.181,168.9883,169.1232,4630.0
2022-04-18 13:30:00,175.56,176.29,175.56,176.25,4971.0,169.1232,169.8264,169.1232,169.7879,4971.0
2022-04-18 13:35:00,176.29,176.6,176.2,176.21,7463.0,169.8264,170.125,169.7397,169.7493,7463.0
2022-04-18 13:40:00,176.3,176.4,176.26,176.34,5234.0,169.836,169.9324,169.7975,169.8746,5234.0
2022-04-18 13:45:00,176.28,176.32,175.98,176.18,10099.0,169.8168,169.8553,169.5278,169.7204,10099.0
2022-04-18 13:50:00,176.06,176.09,175.9,176.09,4575.0,169.6048,169.6337,169.4507,169.6337,4575.0
2022-04-18 13:55:00,176.1,176.3,175.87,175.98,7102.0,169.6434,169.836,169.4218,169.5278,7102.0
2022-04-18 14:00:00,175.96,176.13,175.94,176.04,3526.0,169.5085,169.6723,169.4892,169.5856,3526.0
2022-04-18 14:05:00,176.02,176.09,175.92,176.03,2600.0,169.5663,169.6337,169.47,169.5759,2600.0
2022-04-18 14:10:00,176.05,176.05,175.59,175.6,6053.0,169.5952,169.5952,169.1521,169.1617,6053.0
2022-04-18 14:15:00,175.59,175.72,175.32,175.43,7136.0,169.1521,169.2773,168.892,168.9979,7136.0
2022-04-18 14:20:00,175.43,175.64,175.26,175.64,5511.0,168.9979,169.2002,168.8342,169.2002,5511.0
2022-04-18 14:25:00,175.75,175.77,175.36,175.45,3548.0,169.3062,169.3255,168.9305,169.0172,3548.0
2022-04-18 14:30:00,175.41,175.55,175.36,175.44,4336.0,168.9787,169.1135,168.9305,169.0076,4336.0
2022-04-18 14:35:00,175.49,175.56,175.23,175.23,4758.0,169.0557,169.1232,168.8053,168.8053,4758.0
2022-04-18 14:40:00,175.32,175.35,175.06,175.1,5824.0,168.892,168.9209,168.6415,168.68,5824.0
2022-04-18 14:45:00,175.22,175.22,174.95,175.07,3333.0,168.7956,168.7956,168.5355,168.6511,3333.0
2022-04-18 14:50:00,175.07,175.25,175.04,175.06,5052.0,168.6511,168.8245,168.6222,168.6415,5052.0
2022-04-18 14:55:00,175.09,175.09,174.87,174.92,6169.0,168.6704,168.6704,168.4585,168.5066,6169.0
2022-04-18 15:00:00,174.91,174.98,174.79,174.86,2784.0,168.497,168.5644,168.3814,168.4488,2784.0
2022-04-18 15:05:00,174.88,174.95,174.79,174.87,2910.0,168.4681,168.5355,168.3814,168.4585,2910.0
2022-04-18 15:10:00,174.87,174.87,174.51,174.62,7221.0,168.4585,168.4585,168.1117,168.2176,7221.0
2022-04-18 15:15:00,174.63,174.75,174.6,174.6,4214.0,168.2273,168.3429,168.1984,168.1984,4214.0
2022-04-18 15:20:00,174.63,174.75,174.48,174.52,6141.0,168.2273,168.3429,168.0828,168.1213,6141.0
2022-04-18 15:25:00,174.52,174.52,174.25,174.33,4629.0,168.1213,168.1213,167.8612,167.9383,4629.0
2022-04-18 15:30:00,174.31,174.33,174.07,174.33,8431.0,167.919,167.9383,167.6878,167.9383,8431.0
2022-04-18 15:35:00,174.29,174.36,174.17,174.2,11915.0,167.8997,167.9672,167.7841,167.813,11915.0
2022-04-18 15:40:00,174.16,174.58,174.1,174.46,11143.0,167.7745,168.1791,167.7167,168.0635,11143.0
2022-04-18 15:45:00,174.4,174.45,173.92,173.93,19335.0,168.0057,168.0539,167.5433,167.5529,19335.0
2022-04-18 15:50:00,173.9,174.42,173.9,174.34,39493.0,167.524,168.025,167.524,167.9479,39493.0
2022-04-18 15:55:00,174.34,175.09,174.33,175.07,58254.0,167.9479,168.6704,167.9383,168.6511,58254.0
2022-04-19 09:30:00,175.93,177.47,175.08,177.44,32740.0,169.4796,170.9631,168.6608,170.9342,32740.0
2022-04-19 09:35:00,177.42,177.46,176.71,177.25,5221.0,170.915,170.9535,170.231,170.7512,5221.0
2022-04-19 09:40:00,176.88,177.78,176.74,177.49,7354.0,170.3948,171.2618,170.2599,170.9824,7354.0
2022-04-19 09:45:00,177.41,177.95,177.38,177.71,13577.0,170.9053,171.4255,170.8764,171.1943,13577.0
2022-04-19 09:50:00,177.83,178.73,177.8,178.5,15600.0,171.3099,172.1769,171.281,171.9554,15600.0
2022-04-19 09:55:00,178.38,178.94,178.28,178.94,8817.0,171.8398,172.3792,171.7434,172.3792,8817.0
2022-04-19 10:00:00,178.87,179.31,178.78,179.19,13429.0,172.3118,172.7357,172.2251,172.6201,13429.0
2022-04-19 10:05:00,179.23,179.47,179.17,179.25,8623.0,172.6586,172.8898,172.6008,172.6779,8623.0
2022-04-19 10:10:00,179.31,179.87,179.27,179.87,19904.0,172.7357,173.2751,172.6971,173.2751,19904.0
2022-04-19 10:15:00,179.81,180.06,179.58,179.96,10601.0,173.2173,173.4582,172.9958,173.3618,10601.0
2022-04-19 10:20:00,179.89,180.1,179.8,180.07,9576.0,173.2944,173.4967,173.2077,173.4678,9576.0
2022-04-19 10:25:00,180.1,180.28,180.03,180.11,14084.0,173.4967,173.6701,173.4293,173.5063,14084.0
2022-04-19 10:30:00,180.15,180.35,180.04,180.13,6511.0,173.5449,173.7375,173.4389,173.5256,6511.0
2022-04-19 10:35:00,180.1,180.26,179.92,180.23,3210.0,173.4967,173.6508,173.3233,173.6219,3210.0
2022-04-19 10:40:00,180.28,180.5,180.28,180.36,9543.0,173.6701,173.882,173.6701,173.7472,9543.0
2022-04-19 10:45:00,180.4,180.81,180.4,180.72,5048.0,173.7857,174.1807,173.7857,174.094,5048.0
2022-04-19 10:50:00,180.72,180.72,180.48,180.52,6094.0,174.094,174.094,173.8628,173.9013,6094.0
2022-04-19 10:55:00,180.49,180.58,180.4,180.45,12222.0,173.8724,173.9591,173.7857,173.8339,12222.0
2022-04-19 11:00:00,180.42,180.42,180.04,180.04,2698.0,173.805,173.805,173.4389,173.4389,2698.0
2022-04-19 11:05:00,180.03,180.28,179.98,180.19,6535.0,173.4293,173.6701,173.3811,173.5834,6535.0
2022-04-19 11:10:00,180.23,180.27,180.0,180.0,3077.0,173.6219,173.6605,173.4004,173.4004,3077.0
2022-04-19 11:15:00,180.08,180.45,180.07,180.14,6617.0,173.4774,173.8339,173.4678,173.5352,6617.0
2022-04-19 11:20:00,180.13,180.61,180.06,180.59,3655.0,173.5256,173.988,173.4582,173.9687,3655.0
2022-04-19 11:25:00,180.57,180.97,180.48,180.87,5978.0,173.9495,174.3348,173.8628,174.2385,5978.0
2022-04-19 11:30:00,180.81,180.84,180.22,180.22,6655.0,174.1807,174.2096,173.6123,173.6123,6655.0
2022-04-19 11:35:00,180.23,180.24,179.93,180.12,9585.0,173.6219,173.6316,173.3329,173.516,9585.0
2022-04-19 11:40:00,180.15,180.19,179.91,179.92,8741.0,173.5449,173.5834,173.3137,173.3233,8741.0
2022-04-19 11:45:00,179.94,179.99,179.79,179.94,10969.0,173.3426,173.3907,173.1981,173.3426,10969.0
2022-04-19 11:50:00,179.93,180.13,179.93,180.12,7155.0,173.3329,173.5256,173.3329,173.516,7155.0
2022-04-19 11:55:00,180.12,180.29,179.89,179.99,20112.0,173.516,173.6797,173.2944,173.3907,20112.0
2022-04-19 12:00:00,180.06,180.21,179.9,180.1,13981.0,173.4582,173.6027,173.304,173.4967,13981.0
2022-04-19 12:05:00,180.16,180.73,180.09,180.73,20692.0,173.5545,174.1036,173.4871,174.1036,20692.0
2022-04-19 12:10:00,180.73,180.91,180.57,180.57,10340.0,174.1036,174.277,173.9495,173.9495,10340.0
2022-04-19 12:15:00,180.57,180.8,180.52,180.7,13446.0,173.9495,174.171,173.9013,174.0747,13446.0
2022-04-19 12:20:00,180.65,180.68,180.56,180.57,7399.0,174.0265,174.0554,173.9398,173.9495,7399.0
2022-04-19 12:25:00,180.63,180.75,180.54,180.54,9436.0,174.0073,174.1229,173.9206,173.9206,9436.0
2022-04-19 12:30:00,180.59,180.67,180.39,180.63,9578.0,173.9687,174.0458,173.7761,174.0073,9578.0
2022-04-19 12:35:00,180.59,180.66,180.54,180.56,8635.0,173.9687,174.0362,173.9206,173.9398,8635.0
2022-04-19 12:40:00,180.59,180.76,180.52,180.74,17518.0,173.9687,174.1325,173.9013,174.1132,17518.0
2022-04-19 12:45:00,180.69,180.94,180.61,180.82,8128.0,174.0651,174.3059,173.988,174.1903,8128.0
2022-04-19 12:50:00,180.82,180.89,180.77,180.84,10736.0,174.1903,174.2577,174.1421,174.2096,10736.0
2022-04-19 12:55:00,180.88,180.97,180.62,180.62,8699.0,174.2481,174.3348,173.9976,173.9976,8699.0
2022-04-19 13:00:00,180.61,180.79,180.54,180.63,14568.0,173.988,174.1614,173.9206,174.0073,14568.0
2022-04-19 13:05:00,180.63,180.66,180.47,180.53,16405.0,174.0073,174.0362,173.8531,173.9109,16405.0
2022-04-19 13:10:00,180.53,180.71,180.5,180.66,7298.0,173.9109,174.0843,173.882,174.0362,7298.0
2022-04-19 13:15:00,180.66,180.67,180.53,180.64,14361.0,174.0362,174.0458,173.9109,174.0169,14361.0
2022-04-19 13:20:00,180.62,180.83,180.58,180.63,6847.0,173.9976,174.1999,173.9591,174.0073,6847.0
2022-04-19 13:25:00,180.59,180.69,180.56,180.63,12849.0,173.9687,174.0651,173.9398,174.0073,12849.0
2022-04-19 13:30:00,180.64,180.79,180.64,180.76,11147.0,174.0169,174.1614,174.0169,174.1325,11147.0
2022-04-19 13:35:00,180.79,180.98,180.78,180.97,10417.0,174.1614,174.3444,174.1518,174.3348,10417.0
2022-04-19 13:40:00,180.98,181.08,180.83,180.83,7616.0,174.3444,174.4408,174.1999,174.1999,7616.0
2022-04-19 13:45:00,180.79,180.98,180.76,180.95,10501.0,174.1614,174.3444,174.1325,174.3155,10501.0
2022-04-19 13:50:00,180.98,181.11,180.92,181.11,8815.0,174.3444,174.4697,174.2866,174.4697,8815.0
2022-04-19 13:55:00,181.15,181.21,181.03,181.04,5252.0,174.5082,174.566,174.3926,174.4022,5252.0
2022-04-19 14:00:00,181.02,181.13,181.01,181.08,8039.0,174.383,174.4889,174.3733,174.4408,8039.0
2022-04-19 14:05:00,181.12,181.14,180.88,180.88,10486.0,174.4793,174.4986,174.2481,174.2481,10486.0
2022-04-19 14:10:00,180.93,180.97,180.82,180.9,22895.0,174.2963,174.3348,174.1903,174.2674,22895.0
2022-04-19 14:15:00,180.9,181.04,180.84,180.99,12289.0,174.2674,174.4022,174.2096,174.3541,12289.0
2022-04-19 14:20:00,181.01,181.2,180.95,181.19,14613.0,174.3733,174.5564,174.3155,174.5467,14613.0
2022-04-19 14:25:00,181.23,181.23,181.05,181.14,7413.0,174.5853,174.5853,174.4119,174.4986,7413.0
2022-04-19 14:30:00,181.14,181.19,180.89,180.91,8564.0,174.4986,174.5467,174.2577,174.277,8564.0
2022-04-19 14:35:00,180.94,181.31,180.94,181.21,10772.0,174.3059,174.6623,174.3059,174.566,10772.0
2022-04-19 14:40:00,181.22,181.22,181.09,181.09,6118.0,174.5756,174.5756,174.4504,174.4504,6118.0
2022-04-19 14:45:00,181.08,181.18,181.01,181.18,7737.0,174.4408,174.5371,174.3733,174.5371,7737.0
2022-04-19 14:50:00,181.15,181.35,181.07,181.07,7677.0,174.5082,174.7009,174.4311,174.4311,7677.0
2022-04-19 14:55:00,181.09,181.43,181.09,181.43,20599.0,174.4504,174.7779,174.4504,174.7779,20599.0
2022-04-19 15:00:00,181.41,181.61,181.38,181.61,25515.0,174.7587,174.9513,174.7298,174.9513,25515.0
2022-04-19 15:05:00,181.59,181.59,181.21,181.4,12066.0,174.9321,174.9321,174.566,174.749,12066.0
2022-04-19 15:10:00,181.35,181.64,181.3,181.6,13923.0,174.7009,174.9802,174.6527,174.9417,13923.0
2022-04-19 15:15:00,181.58,181.6,181.42,181.47,16987.0,174.9224,174.9417,174.7683,174.8165,16987.0
2022-04-19 15:20:00,181.45,181.53,181.35,181.39,7854.0,174.7972,174.8743,174.7009,174.7394,7854.0
2022-04-19 15:25:00,181.35,181.41,181.16,181.37,10852.0,174.7009,174.7587,174.5178,174.7201,10852.0
2022-04-19 15:30:00,181.34,181.49,181.24,181.38,17429.0,174.6912,174.8357,174.5949,174.7298,17429.0
2022-04-19 15:35:00,181.33,181.55,181.3,181.5,16213.0,174.6816,174.8935,174.6527,174.8454,16213.0
2022-04-19 15:40:00,181.5,181.5,181.05,181.1,16756.0,174.8454,174.8454,174.4119,174.46,16756.0
2022-04-19 15:45:00,181.08,181.08,180.87,180.96,24064.0,174.4408,174.4408,174.2385,174.3252,24064.0
2022-04-19 15:50:00,180.98,181.29,180.98,181.1,40680.0,174.3444,174.6431,174.3444,174.46,40680.0
2022-04-19 15:55:00,181.02,181.04,180.5,180.74,116093.0,174.383,174.4022,173.882,174.1132,116093.0
2022-04-20 09:30:00,181.61,183.06,181.15,182.78,35732.0,174.9513,176.3482,174.5082,176.0784,35732.0
2022-04-20 09:35:00,182.96,183.5,182.17,183.5,9100.0,176.2518,176.772,175.4908,176.772,9100.0
2022-04-20 09:40:00,183.5,183.64,182.6,182.6,18294.0,176.772,176.9069,175.905,175.905,18294.0
2022-04-20 09:45:00,182.75,182.83,181.8,182.02,8974.0,176.0495,176.1266,175.1344,175.3463,8974.0
2022-04-20 09:50:00,182.13,182.71,182.13,182.63,6336.0,175.4523,176.011,175.4523,175.9339,6336.0
2022-04-20 09:55:00,182.71,182.71,182.32,182.53,6969.0,176.011,176.011,175.6353,175.8376,6969.0
2022-04-20 10:00:00,182.5,182.94,182.5,182.52,17612.0,175.8087,176.2326,175.8087,175.828,17612.0
2022-04-20 10:05:00,182.53,182.53,182.04,182.19,3900.0,175.8376,175.8376,175.3656,175.5101,3900.0
2022-04-20 10:10:00,182.34,182.78,182.21,182.53,6647.0,175.6546,176.0784,175.5293,175.8376,6647.0
2022-04-20 10:15:00,182.57,182.63,182.49,182.59,5670.0,175.8761,175.9339,175.7991,175.8954,5670.0
2022-04-20 10:20:00,182.67,182.99,182.34,182.34,5960.0,175.9725,176.2807,175.6546,175.6546,5960.0
2022-04-20 10:25:00,182.34,182.58,182.23,182.35,3438.0,175.6546,175.8858,175.5486,175.6642,3438.0
2022-04-20 10:30:00,182.41,182.41,181.86,182.31,6614.0,175.722,175.722,175.1922,175.6257,6614.0
2022-04-20 10:35:00,182.39,182.47,182.16,182.47,5899.0,175.7027,175.7798,175.4812,175.7798,5899.0
2022-04-20 10:40:00,182.55,182.74,182.24,182.38,3863.0,175.8569,176.0399,175.5582,175.6931,3863.0
2022-04-20 10:45:00,182.36,182.51,182.27,182.4,3962.0,175.6738,175.8183,175.5871,175.7124,3962.0
2022-04-20 10:50:00,182.43,182.47,182.13,182.3,12125.0,175.7413,175.7798,175.4523,175.616,12125.0
2022-04-20 10:55:00,182.25,182.39,182.0,182.06,11797.0,175.5679,175.7027,175.327,175.3848,11797.0
2022-04-20 11:00:00,182.0,182.01,181.68,181.69,14277.0,175.327,175.3367,175.0188,175.0284,14277.0
2022-04-20 11:05:00,181.64,181.94,181.54,181.8,8990.0,174.9802,175.2692,174.8839,175.1344,8990.0
2022-04-20 11:10:00,181.79,182.11,181.62,182.09,7753.0,175.1247,175.433,174.961,175.4137,7753.0
2022-04-20 11:15:00,182.13,182.41,182.09,182.3,6135.0,175.4523,175.722,175.4137,175.616,6135.0
2022-04-20 11:20:00,182.31,182.51,182.21,182.47,4733.0,175.6257,175.8183,175.5293,175.7798,4733.0
2022-04-20 11:25:00,182.36,183.05,182.36,182.98,6172.0,175.6738,176.3385,175.6738,176.2711,6172.0
2022-04-20 11:30:00,182.92,183.05,182.71,182.71,2782.0,176.2133,176.3385,176.011,176.011,2782.0
2022-04-20 11:35:00,182.74,183.16,182.68,183.03,5541.0,176.0399,176.4445,175.9821,176.3193,5541.0
2022-04-20 11:40:00,183.03,183.37,183.0,183.37,4101.0,176.3193,176.6468,176.2904,176.6468,4101.0
2022-04-20 11:45:00,183.43,183.43,182.93,182.93,2782.0,176.7046,176.7046,176.2229,176.2229,2782.0
2022-04-20 11:50:00,183.01,183.17,182.86,183.02,6737.0,176.3,176.4541,176.1555,176.3096,6737.0
2022-04-20 11:55:00,183.12,183.25,183.01,183.25,4320.0,176.406,176.5312,176.3,176.5312,4320.0
2022-04-20 12:00:00,183.21,183.35,183.14,183.25,10330.0,176.4927,176.6275,176.4252,176.5312,10330.0
2022-04-20 12:05:00,183.32,183.33,182.74,182.85,8426.0,176.5986,176.6083,176.0399,176.1459,8426.0
2022-04-20 12:10:00,182.85,182.85,182.33,182.69,6573.0,176.1459,176.1459,175.6449,175.9917,6573.0
2022-04-20 12:15:00,182.71,182.8,182.65,182.79,4282.0,176.011,176.0977,175.9532,176.0881,4282.0
2022-04-20 12:20:00,182.75,182.81,182.52,182.65,5637.0,176.0495,176.1073,175.828,175.9532,5637.0
2022-04-20 12:25:00,182.66,182.66,182.32,182.39,4741.0,175.9628,175.9628,175.6353,175.7027,4741.0
2022-04-20 12:30:00,182.38,182.91,182.38,182.82,3261.0,175.6931,176.2037,175.6931,176.117,3261.0
2022-04-20 12:35:00,182.88,183.06,182.82,182.92,3989.0,176.1748,176.3482,176.117,176.2133,3989.0
2022-04-20 12:40:00,182.91,183.03,182.83,182.99,2386.0,176.2037,176.3193,176.1266,176.2807,2386.0
2022-04-20 12:45:00,182.99,183.13,182.94,182.97,6911.0,176.2807,176.4156,176.2326,176.2615,6911.0
2022-04-20 12:50:00,182.95,183.18,182.95,183.12,2893.0,176.2422,176.4638,176.2422,176.406,2893.0
2022-04-20 12:55:00,183.17,183.2,182.82,182.88,4840.0,176.4541,176.483,176.117,176.1748,4840.0
2022-04-20 13:00:00,182.94,183.22,182.94,183.18,12251.0,176.2326,176.5023,176.2326,176.4638,12251.0
2022-04-20 13:05:00,183.23,183.26,183.0,183.18,4314.0,176.5119,176.5408,176.2904,176.4638,4314.0
2022-04-20 13:10:00,183.11,183.44,183.11,183.33,6639.0,176.3963,176.7142,176.3963,176.6083,6639.0
2022-04-20 13:15:00,183.33,183.42,183.02,183.1,7348.0,176.6083,176.695,176.3096,176.3867,7348.0
2022-04-20 13:20:00,183.04,183.41,183.04,183.32,3276.0,176.3289,176.6853,176.3289,176.5986,3276.0
2022-04-20 13:25:00,183.32,183.32,183.15,183.19,4469.0,176.5986,176.5986,176.4349,176.4734,4469.0
2022-04-20 13:30:00,183.18,183.2,183.0,183.13,5311.0,176.4638,176.483,176.2904,176.4156,5311.0
2022-04-20 13:35:00,183.26,183.43,183.26,183.3,6255.0,176.5408,176.7046,176.5408,176.5794,6255.0
2022-04-20 13:40:00,183.3,183.55,183.29,183.44,5780.0,176.5794,176.8202,176.5697,176.7142,5780.0
2022-04-20 13:45:00,183.47,183.53,183.36,183.36,4509.0,176.7431,176.8009,176.6372,176.6372,4509.0
2022-04-20 13:50:00,183.34,183.42,183.26,183.27,3694.0,176.6179,176.695,176.5408,176.5505,3694.0
2022-04-20 13:55:00,183.26,183.42,183.26,183.26,4794.0,176.5408,176.695,176.5408,176.5408,4794.0
2022-04-20 14:00:00,183.3,183.32,183.17,183.25,6090.0,176.5794,176.5986,176.4541,176.5312,6090.0
2022-04-20 14:05:00,183.24,183.32,183.15,183.2,4731.0,176.5216,176.5986,176.4349,176.483,4731.0
2022-04-20 14:10:00,183.22,183.22,182.98,182.98,6246.0,176.5023,176.5023,176.2711,176.2711,6246.0
2022-04-20 14:15:00,182.98,183.06,182.92,183.06,3948.0,176.2711,176.3482,176.2133,176.3482,3948.0
2022-04-20 14:20:00,183.06,183.11,182.94,183.01,5148.0,176.3482,176.3963,176.2326,176.3,5148.0
2022-04-20 14:25:00,183.01,183.01,182.87,182.94,4146.0,176.3,176.3,176.1651,176.2326,4146.0
2022-04-20 14:30:00,182.96,183.01,182.78,182.8,5378.0,176.2518,176.3,176.0784,176.0977,5378.0
2022-04-20 14:35:00,182.81,182.81,182.44,182.48,4414.0,176.1073,176.1073,175.7509,175.7894,4414.0
2022-04-20 14:40:00,182.46,182.6,182.3,182.37,6342.0,175.7702,175.905,175.616,175.6835,6342.0
2022-04-20 14:45:00,182.36,182.58,182.32,182.44,8661.0,175.6738,175.8858,175.6353,175.7509,8661.0
2022-04-20 14:50:00,182.4,182.44,182.06,182.12,5277.0,175.7124,175.7509,175.3848,175.4426,5277.0
2022-04-20 14:55:00,182.04,182.34,182.0,182.26,6291.0,175.3656,175.6546,175.327,175.5775,6291.0
2022-04-20 15:00:00,182.3,182.47,182.29,182.43,11000.0,175.616,175.7798,175.6064,175.7413,11000.0
2022-04-20 15:05:00,182.36,182.67,182.3,182.67,9531.0,175.6738,175.9725,175.616,175.9725,9531.0
2022-04-20 15:10:00,182.69,182.89,182.53,182.8,7839.0,175.9917,176.1844,175.8376,176.0977,7839.0
2022-04-20 15:15:00,182.89,182.96,182.64,182.66,13060.0,176.1844,176.2518,175.9436,175.9628,13060.0
2022-04-20 15:20:00,182.66,182.92,182.61,182.89,6676.0,175.9628,176.2133,175.9147,176.1844,6676.0
2022-04-20 15:25:00,182.92,183.16,182.91,182.98,12421.0,176.2133,176.4445,176.2037,176.2711,12421.0
2022-04-20 15:30:00,183.02,183.04,182.83,182.87,11365.0,176.3096,176.3289,176.1266,176.1651,11365.0
2022-04-20 15:35:00,182.9,182.91,182.5,182.61,17498.0,176.194,176.2037,175.8087,175.9147,17498.0
2022-04-20 15:40:00,182.65,182.8,182.52,182.8,17721.0,175.9532,176.0977,175.828,176.0977,17721.0
2022-04-20 15:45:00,182.77,183.17,182.72,183.09,20971.0,176.0688,176.4541,176.0206,176.3771,20971.0
2022-04-20 15:50:00,183.22,183.23,182.39,182.44,30799.0,176.5023,176.5119,175.7027,175.7509,30799.0
2022-04-20 15:55:00,182.46,182.57,182.22,182.26,54291.0,175.7702,175.8761,175.539,175.5775,54291.0
2022-04-21 09:30:00,184.77,185.5,184.77,185.14,26794.0,177.9955,178.6987,177.9955,178.3519,26794.0
2022-04-21 09:35:00,184.95,185.05,184.22,184.59,8067.0,178.1689,178.2652,177.4656,177.8221,8067.0
2022-04-21 09:40:00,184.51,185.14,184.4,185.12,8010.0,177.745,178.3519,177.639,178.3326,8010.0
2022-04-21 09:45:00,184.93,185.17,184.66,184.94,8839.0,178.1496,178.3808,177.8895,178.1592,8839.0
2022-04-21 09:50:00,185.06,185.25,184.76,184.9,10187.0,178.2748,178.4579,177.9858,178.1207,10187.0
2022-04-21 09:55:00,184.94,185.15,184.87,184.99,7810.0,178.1592,178.3615,178.0918,178.2074,7810.0
2022-04-21 10:00:00,185.0,185.04,184.47,184.99,10460.0,178.217,178.2556,177.7065,178.2074,10460.0
2022-04-21 10:05:00,185.03,185.11,184.79,185.01,13822.0,178.2459,178.323,178.0147,178.2267,13822.0
2022-04-21 10:10:00,185.01,185.32,185.01,185.08,4527.0,178.2267,178.5253,178.2267,178.2941,4527.0
2022-04-21 10:15:00,184.99,185.13,184.57,184.88,15322.0,178.2074,178.3423,177.8028,178.1014,15322.0
2022-04-21 10:20:00,184.82,185.12,184.72,185.02,10424.0,178.0436,178.3326,177.9473,178.2363,10424.0
2022-04-21 10:25:00,185.0,185.22,184.83,185.22,12738.0,178.217,178.429,178.0533,178.429,12738.0
2022-04-21 10:30:00,185.16,185.35,185.06,185.35,11875.0,178.3712,178.5542,178.2748,178.5542,11875.0
2022-04-21 10:35:00,185.38,185.49,184.99,184.99,9894.0,178.5831,178.6891,178.2074,178.2074,9894.0
2022-04-21 10:40:00,185.04,185.14,184.52,184.63,6650.0,178.2556,178.3519,177.7546,177.8606,6650.0
2022-04-21 10:45:00,184.59,184.59,183.9,183.91,5684.0,177.8221,177.8221,177.1574,177.167,5684.0
2022-04-21 10:50:00,183.99,184.22,183.97,184.07,8127.0,177.2441,177.4656,177.2248,177.3211,8127.0
2022-04-21 10:55:00,184.07,184.24,183.79,183.79,9437.0,177.3211,177.4849,177.0514,177.0514,9437.0
2022-04-21 11:00:00,183.89,183.9,183.07,183.08,10015.0,177.1477,177.1574,176.3578,176.3674,10015.0
2022-04-21 11:05:00,183.08,183.45,182.97,183.31,7660.0,176.3674,176.7239,176.2615,176.589,7660.0
2022-04-21 11:10:00,183.49,183.69,183.3,183.37,5622.0,176.7624,176.9551,176.5794,176.6468,5622.0
2022-04-21 11:15:00,183.37,183.37,182.98,183.2,7429.0,176.6468,176.6468,176.2711,176.483,7429.0
2022-04-21 11:20:00,183.15,183.23,183.08,183.23,2345.0,176.4349,176.5119,176.3674,176.5119,2345.0
2022-04-21 11:25:00,183.23,183.34,182.94,183.09,5973.0,176.5119,176.6179,176.2326,176.3771,5973.0
2022-04-21 11:30:00,183.08,183.13,182.81,182.83,2782.0,176.3674,176.4156,176.1073,176.1266,2782.0
2022-04-21 11:35:00,182.8,183.06,182.75,182.75,18207.0,176.0977,176.3482,176.0495,176.0495,18207.0
2022-04-21 11:40:00,182.7,182.79,182.44,182.54,6617.0,176.0014,176.0881,175.7509,175.8472,6617.0
2022-04-21 11:45:00,182.53,182.84,182.44,182.84,2960.0,175.8376,176.1362,175.7509,176.1362,2960.0
2022-04-21 11:50:00,182.87,182.91,182.59,182.59,4071.0,176.1651,176.2037,175.8954,175.8954,4071.0
2022-04-21 11:55:00,182.51,182.51,181.87,182.0,8091.0,175.8183,175.8183,175.2018,175.327,8091.0
2022-04-21 12:00:00,182.0,182.08,181.58,181.58,5211.0,175.327,175.4041,174.9224,174.9224,5211.0
2022-04-21 12:05:00,181.46,181.56,180.85,181.07,28021.0,174.8068,174.9032,174.2192,174.4311,28021.0
2022-04-21 12:10:00,181.06,181.11,180.71,180.81,10903.0,174.4215,174.4697,174.0843,174.1807,10903.0
2022-04-21 12:15:00,180.86,180.93,180.6,180.72,14522.0,174.2288,174.2963,173.9784,174.094,14522.0
2022-04-21 12:20:00,180.78,180.8,180.27,180.3,12533.0,174.1518,174.171,173.6605,173.6894,12533.0
2022-04-21 12:25:00,180.41,180.64,180.28,180.57,14202.0,173.7953,174.0169,173.6701,173.9495,14202.0
2022-04-21 12:30:00,180.64,181.04,180.55,181.04,8736.0,174.0169,174.4022,173.9302,174.4022,8736.0
2022-04-21 12:35:00,180.95,181.08,180.73,180.73,7202.0,174.3155,174.4408,174.1036,174.1036,7202.0
2022-04-21 12:40:00,180.65,180.84,180.36,180.37,11314.0,174.0265,174.2096,173.7472,173.7568,11314.0
2022-04-21 12:45:00,180.31,180.52,180.11,180.41,13056.0,173.699,173.9013,173.5063,173.7953,13056.0
2022-04-21 12:50:00,180.33,180.36,180.09,180.35,6554.0,173.7183,173.7472,173.4871,173.7375,6554.0
2022-04-21 12:55:00,180.36,180.53,180.3,180.34,5727.0,173.7472,173.9109,173.6894,173.7279,5727.0
2022-04-21 13:00:00,180.26,180.32,180.02,180.09,6280.0,173.6508,173.7086,173.4196,173.4871,6280.0
2022-04-21 13:05:00,180.12,180.21,180.02,180.17,7224.0,173.516,173.6027,173.4196,173.5641,7224.0
2022-04-21 13:10:00,180.17,180.54,180.16,180.47,8149.0,173.5641,173.9206,173.5545,173.8531,8149.0
2022-04-21 13:15:00,180.53,180.53,180.01,180.13,3570.0,173.9109,173.9109,173.41,173.5256,3570.0
2022-04-21 13:20:00,180.08,180.47,180.07,180.28,7183.0,173.4774,173.8531,173.4678,173.6701,7183.0
2022-04-21 13:25:00,180.26,180.56,180.15,180.54,5868.0,173.6508,173.9398,173.5449,173.9206,5868.0
2022-04-21 13:30:00,180.61,180.78,180.49,180.58,7812.0,173.988,174.1518,173.8724,173.9591,7812.0
2022-04-21 13:35:00,180.53,180.6,180.44,180.44,6009.0,173.9109,173.9784,173.8242,173.8242,6009.0
2022-04-21 13:40:00,180.46,180.6,180.2,180.52,7372.0,173.8435,173.9784,173.593,173.9013,7372.0
2022-04-21 13:45:00,180.5,181.16,180.49,181.02,8327.0,173.882,174.5178,173.8724,174.383,8327.0
2022-04-21 13:50:00,180.97,181.05,180.76,180.76,4071.0,174.3348,174.4119,174.1325,174.1325,4071.0
2022-04-21 13:55:00,180.83,180.83,180.45,180.49,7719.0,174.1999,174.1999,173.8339,173.8724,7719.0
2022-04-21 14:00:00,180.46,180.46,179.69,179.69,14212.0,173.8435,173.8435,173.1017,173.1017,14212.0
2022-04-21 14:05:00,179.75,180.08,179.55,179.73,15466.0,173.1595,173.4774,172.9669,173.1403,15466.0
2022-04-21 14:10:00,179.66,179.79,179.05,179.52,29182.0,173.0728,173.1981,172.4852,172.938,29182.0
2022-04-21 14:15:00,179.53,179.88,179.45,179.71,8051.0,172.9476,173.2848,172.8705,173.121,8051.0
2022-04-21 14:20:00,179.87,180.04,179.78,179.78,6786.0,173.2751,173.4389,173.1884,173.1884,6786.0
2022-04-21 14:25:00,179.79,180.38,179.79,180.26,6087.0,173.1981,173.7664,173.1981,173.6508,6087.0
2022-04-21 14:30:00,180.29,180.62,180.21,180.56,9676.0,173.6797,173.9976,173.6027,173.9398,9676.0
2022-04-21 14:35:00,180.52,180.8,180.4,180.43,4502.0,173.9013,174.171,173.7857,173.8146,4502.0
2022-04-21 14:40:00,180.45,180.45,180.01,180.07,13958.0,173.8339,173.8339,173.41,173.4678,13958.0
2022-04-21 14:45:00,179.93,180.06,179.58,179.6,13665.0,173.3329,173.4582,172.9958,173.015,13665.0
2022-04-21 14:50:00,179.61,179.64,179.42,179.5,8374.0,173.0247,173.0536,172.8416,172.9187,8374.0
2022-04-21 14:55:00,179.5,179.84,179.5,179.76,7466.0,172.9187,173.2462,172.9187,173.1692,7466.0
2022-04-21 15:00:00,179.72,179.78,179.35,179.36,5337.0,173.1306,173.1884,172.7742,172.7838,5337.0
2022-04-21 15:05:00,179.49,179.65,179.39,179.39,8624.0,172.9091,173.0632,172.8127,172.8127,8624.0
2022-04-21 15:10:00,179.35,179.58,179.3,179.51,8131.0,172.7742,172.9958,172.726,172.9283,8131.0
2022-04-21 15:15:00,179.55,179.87,179.36,179.85,7666.0,172.9669,173.2751,172.7838,173.2559,7666.0
2022-04-21 15:20:00,179.82,179.94,179.6,179.94,5378.0,173.227,173.3426,173.015,173.3426,5378.0
2022-04-21 15:25:00,179.97,180.42,179.85,180.36,10332.0,173.3715,173.805,173.2559,173.7472,10332.0
2022-04-21 15:30:00,180.43,180.44,180.03,180.03,6050.0,173.8146,173.8242,173.4293,173.4293,6050.0
2022-04-21 15:35:00,179.96,179.96,179.62,179.78,5941.0,173.3618,173.3618,173.0343,173.1884,5941.0
2022-04-21 15:40:00,179.86,180.09,179.79,180.06,8739.0,173.2655,173.4871,173.1981,173.4582,8739.0
2022-04-21 15:45:00,180.02,180.11,179.53,179.53,16503.0,173.4196,173.5063,172.9476,172.9476,16503.0
2022-04-21 15:50:00,179.6,180.2,179.6,180.09,22029.0,173.015,173.593,173.015,173.4871,22029.0
2022-04-21 15:55:00,180.05,180.15,179.9,180.03,52962.0,173.4485,173.5449,173.304,173.4293,52962.0
2022-04-22 09:30:00,178.73,179.86,178.6,178.94,27889.0,172.1769,173.2655,172.0517,172.3792,27889.0
2022-04-22 09:35:00,178.79,178.93,177.94,177.94,5332.0,172.2347,172.3696,171.4159,171.4159,5332.0
2022-04-22 09:40:00,177.9,178.4,177.64,177.75,5822.0,171.3774,171.859,171.1269,171.2329,5822.0
2022-04-22 09:45:00,177.65,177.87,177.33,177.4,7971.0,171.1365,171.3485,170.8283,170.8957,7971.0
2022-04-22 09:50:00,177.55,177.71,177.28,177.46,9412.0,171.0402,171.1943,170.7801,170.9535,9412.0
2022-04-22 09:55:00,177.3,177.41,176.57,176.79,4121.0,170.7994,170.9053,170.0961,170.3081,4121.0
2022-04-22 10:00:00,176.83,177.44,176.75,177.32,4407.0,170.3466,170.9342,170.2695,170.8186,4407.0
2022-04-22 10:05:00,177.33,178.08,177.31,177.65,6998.0,170.8283,171.5508,170.809,171.1365,6998.0
2022-04-22 10:10:00,177.52,177.79,177.47,177.78,5329.0,171.0113,171.2714,170.9631,171.2618,5329.0
2022-04-22 10:15:00,177.59,177.62,177.07,177.44,3891.0,171.0787,171.1076,170.5778,170.9342,3891.0
2022-04-22 10:20:00,177.45,177.7,177.2,177.65,5222.0,170.9439,171.1847,170.703,171.1365,5222.0
2022-04-22 10:25:00,177.8,177.84,177.41,177.84,6152.0,171.281,171.3196,170.9053,171.3196,6152.0
2022-04-22 10:30:00,177.8,177.84,177.49,177.75,7762.0,171.281,171.3196,170.9824,171.2329,7762.0
2022-04-22 10:35:00,177.78,177.97,177.26,177.39,8465.0,171.2618,171.4448,170.7608,170.8861,8465.0
2022-04-22 10:40:00,177.46,177.46,176.82,176.96,7346.0,170.9535,170.9535,170.337,170.4718,7346.0
2022-04-22 10:45:00,176.94,177.47,176.94,177.39,4083.0,170.4526,170.9631,170.4526,170.8861,4083.0
2022-04-22 10:50:00,177.33,177.37,177.08,177.09,5119.0,170.8283,170.8668,170.5874,170.5971,5119.0
2022-04-22 10:55:00,177.09,177.38,177.03,177.18,9611.0,170.5971,170.8764,170.5393,170.6838,9611.0
2022-04-22 11:00:00,177.21,177.26,176.77,176.87,5482.0,170.7127,170.7608,170.2888,170.3851,5482.0
2022-04-22 11:05:00,176.72,177.37,176.72,177.32,4258.0,170.2406,170.8668,170.2406,170.8186,4258.0
2022-04-22 11:10:00,177.3,177.31,177.09,177.26,4846.0,170.7994,170.809,170.5971,170.7608,4846.0
2022-04-22 11:15:00,177.21,177.3,177.1,177.3,2100.0,170.7127,170.7994,170.6067,170.7994,2100.0
2022-04-22 11:20:00,177.39,177.51,177.05,177.06,4866.0,170.8861,171.0017,170.5585,170.5682,4866.0
2022-04-22 11:25:00,177.12,177.12,176.84,176.93,3722.0,170.626,170.626,170.3562,170.4429,3722.0
2022-04-22 11:30:00,176.93,177.23,176.77,177.12,4065.0,170.4429,170.7319,170.2888,170.626,4065.0
2022-04-22 11:35:00,176.96,177.16,176.75,177.03,2841.0,170.4718,170.6645,170.2695,170.5393,2841.0
2022-04-22 11:40:00,177.09,177.09,176.74,176.74,1970.0,170.5971,170.5971,170.2599,170.2599,1970.0
2022-04-22 11:45:00,176.72,177.01,176.72,176.79,2267.0,170.2406,170.52,170.2406,170.3081,2267.0
2022-04-22 11:50:00,176.7,176.8,176.57,176.74,3461.0,170.2214,170.3177,170.0961,170.2599,3461.0
2022-04-22 11:55:00,176.7,176.86,176.58,176.58,6405.0,170.2214,170.3755,170.1058,170.1058,6405.0
2022-04-22 12:00:00,176.53,176.72,176.52,176.72,1892.0,170.0576,170.2406,170.048,170.2406,1892.0
2022-04-22 12:05:00,176.79,176.89,176.64,176.68,6678.0,170.3081,170.4044,170.1636,170.2021,6678.0
2022-04-22 12:10:00,176.58,176.83,176.41,176.76,5758.0,170.1058,170.3466,169.942,170.2792,5758.0
2022-04-22 12:15:00,176.62,176.74,176.41,176.52,2753.0,170.1443,170.2599,169.942,170.048,2753.0
2022-04-22 12:20:00,176.52,176.85,176.52,176.79,6409.0,170.048,170.3659,170.048,170.3081,6409.0
2022-04-22 12:25:00,176.89,176.89,176.66,176.76,3926.0,170.4044,170.4044,170.1828,170.2792,3926.0
2022-04-22 12:30:00,176.8,177.35,176.73,177.25,2813.0,170.3177,170.8475,170.2503,170.7512,2813.0
2022-04-22 12:35:00,177.27,177.66,177.21,177.38,3437.0,170.7705,171.1462,170.7127,170.8764,3437.0
2022-04-22 12:40:00,177.4,177.48,177.08,177.28,3166.0,170.8957,170.9728,170.5874,170.7801,3166.0
2022-04-22 12:45:00,177.28,177.35,177.2,177.32,4325.0,170.7801,170.8475,170.703,170.8186,4325.0
2022-04-22 12:50:00,177.34,177.35,177.08,177.09,2403.0,170.8379,170.8475,170.5874,170.5971,2403.0
2022-04-22 12:55:00,177.02,177.12,176.87,176.94,3006.0,170.5296,170.626,170.3851,170.4526,3006.0
2022-04-22 13:00:00,176.91,176.92,176.72,176.77,5337.0,170.4237,170.4333,170.2406,170.2888,5337.0
2022-04-22 13:05:00,176.85,177.13,176.85,177.08,4012.0,170.3659,170.6356,170.3659,170.5874,4012.0
2022-04-22 13:10:00,177.02,177.12,176.97,177.08,1906.0,170.5296,170.626,170.4815,170.5874,1906.0
2022-04-22 13:15:00,177.1,177.18,176.97,177.03,2448.0,170.6067,170.6838,170.4815,170.5393,2448.0
2022-04-22 13:20:00,176.86,176.86,176.68,176.68,2763.0,170.3755,170.3755,170.2021,170.2021,2763.0
2022-04-22 13:25:00,176.78,176.98,176.78,176.92,3315.0,170.2984,170.4911,170.2984,170.4333,3315.0
2022-04-22 13:30:00,177.01,177.25,177.01,177.19,2605.0,170.52,170.7512,170.52,170.6934,2605.0
2022-04-22 13:35:00,177.12,177.17,177.0,177.1,1696.0,170.626,170.6741,170.5104,170.6067,1696.0
2022-04-22 13:40:00,177.06,177.06,176.89,176.97,4021.0,170.5682,170.5682,170.4044,170.4815,4021.0
2022-04-22 13:45:00,176.94,177.08,176.76,176.76,3620.0,170.4526,170.5874,170.2792,170.2792,3620.0
2022-04-22 13:50:00,176.68,176.76,176.52,176.57,2997.0,170.2021,170.2792,170.048,170.0961,2997.0
2022-04-22 13:55:00,176.62,176.68,176.53,176.58,3602.0,170.1443,170.2021,170.0576,170.1058,3602.0
2022-04-22 14:00:00,176.5,176.6,176.43,176.5,3503.0,170.0287,170.125,169.9613,170.0287,3503.0
2022-04-22 14:05:00,176.52,176.53,176.38,176.42,2550.0,170.048,170.0576,169.9131,169.9516,2550.0
2022-04-22 14:10:00,176.46,176.58,176.35,176.39,3270.0,169.9902,170.1058,169.8842,169.9227,3270.0
2022-04-22 14:15:00,176.37,177.1,176.36,177.09,4524.0,169.9035,170.6067,169.8938,170.5971,4524.0
2022-04-22 14:20:00,176.97,177.12,176.76,176.85,2673.0,170.4815,170.626,170.2792,170.3659,2673.0
2022-04-22 14:25:00,176.78,176.78,176.55,176.62,3638.0,170.2984,170.2984,170.0769,170.1443,3638.0
2022-04-22 14:30:00,176.64,176.7,176.34,176.38,2566.0,170.1636,170.2214,169.8746,169.9131,2566.0
2022-04-22 14:35:00,176.23,176.3,176.09,176.15,1900.0,169.7686,169.836,169.6337,169.6915,1900.0
2022-04-22 14:40:00,176.18,176.46,176.16,176.46,4178.0,169.7204,169.9902,169.7012,169.9902,4178.0
2022-04-22 14:45:00,176.41,176.42,176.15,176.15,2200.0,169.942,169.9516,169.6915,169.6915,2200.0
2022-04-22 14:50:00,176.14,176.14,175.78,175.78,3112.0,169.6819,169.6819,169.3351,169.3351,3112.0
2022-04-22 14:55:00,175.78,175.81,175.61,175.78,8753.0,169.3351,169.364,169.1713,169.3351,8753.0
2022-04-22 15:00:00,175.81,175.91,175.65,175.71,4402.0,169.364,169.4603,169.2099,169.2677,4402.0
2022-04-22 15:05:00,175.64,175.77,175.51,175.51,9513.0,169.2002,169.3255,169.075,169.075,9513.0
2022-04-22 15:10:00,175.49,176.16,175.37,176.1,6595.0,169.0557,169.7012,168.9401,169.6434,6595.0
2022-04-22 15:15:00,176.02,176.41,176.01,176.26,3284.0,169.5663,169.942,169.5567,169.7975,3284.0
2022-04-22 15:20:00,176.39,176.39,176.05,176.08,3869.0,169.9227,169.9227,169.5952,169.6241,3869.0
2022-04-22 15:25:00,176.06,176.18,175.84,175.94,10502.0,169.6048,169.7204,169.3929,169.4892,10502.0
2022-04-22 15:30:00,175.97,176.63,175.92,176.63,15713.0,169.5181,170.1539,169.47,170.1539,15713.0
2022-04-22 15:35:00,176.61,176.81,176.61,176.77,8527.0,170.1347,170.3273,170.1347,170.2888,8527.0
2022-04-22 15:40:00,176.78,176.88,176.2,176.3,8464.0,170.2984,170.3948,169.7397,169.836,8464.0
2022-04-22 15:45:00,176.31,176.33,175.66,175.69,9094.0,169.8457,169.8649,169.2195,169.2484,9094.0
2022-04-22 15:50:00,175.67,175.79,175.22,175.3,22922.0,169.2291,169.3447,168.7956,168.8727,22922.0
2022-04-22 15:55:00,175.37,175.48,175.02,175.2,59634.0,168.9401,169.0461,168.603,168.7764,59634.0
2022-04-25 09:30:00,175.99,175.99,174.7,174.78,30393.0,169.5374,169.5374,168.2947,168.3718,30393.0
2022-04-25 09:35:00,175.0,175.81,174.66,175.81,10132.0,168.5837,169.364,168.2562,169.364,10132.0
2022-04-25 09:40:00,175.6,175.93,174.62,174.62,13163.0,169.1617,169.4796,168.2176,168.2176,13163.0
2022-04-25 09:45:00,174.62,174.63,173.61,173.91,6898.0,168.2176,168.2273,167.2447,167.5337,6898.0
2022-04-25 09:50:00,174.34,174.79,174.1,174.11,7359.0,167.9479,168.3814,167.7167,167.7263,7359.0
2022-04-25 09:55:00,174.1,174.27,173.52,173.6,4670.0,167.7167,167.8805,167.158,167.235,4670.0
2022-04-25 10:00:00,173.52,173.94,173.32,173.57,10596.0,167.158,167.5626,166.9653,167.2061,10596.0
2022-04-25 10:05:00,173.52,173.86,173.35,173.35,8158.0,167.158,167.4855,166.9942,166.9942,8158.0
2022-04-25 10:10:00,173.35,173.83,173.15,173.28,4682.0,166.9942,167.4566,166.8015,166.9268,4682.0
2022-04-25 10:15:00,173.34,173.46,172.94,173.29,8864.0,166.9846,167.1002,166.5992,166.9364,8864.0
2022-04-25 10:20:00,173.26,173.36,172.86,173.25,8505.0,166.9075,167.0038,166.5222,166.8979,8505.0
2022-04-25 10:25:00,173.43,173.69,173.21,173.31,10733.0,167.0713,167.3217,166.8593,166.9557,10733.0
2022-04-25 10:30:00,173.5,173.54,173.02,173.27,28144.0,167.1387,167.1772,166.6763,166.9171,28144.0
2022-04-25 10:35:00,173.25,173.53,173.15,173.25,11317.0,166.8979,167.1676,166.8015,166.8979,11317.0
2022-04-25 10:40:00,173.17,173.17,172.7,173.03,4958.0,166.8208,166.8208,166.368,166.6859,4958.0
2022-04-25 10:45:00,173.11,173.45,172.97,173.39,14680.0,166.763,167.0905,166.6281,167.0327,14680.0
2022-04-25 10:50:00,173.3,173.31,172.2,172.2,12377.0,166.946,166.9557,165.8864,165.8864,12377.0
2022-04-25 10:55:00,172.19,172.43,171.56,171.59,15513.0,165.8767,166.1079,165.2698,165.2987,15513.0
2022-04-25 11:00:00,171.57,172.62,171.5,172.62,9387.0,165.2795,166.291,165.212,166.291,9387.0
2022-04-25 11:05:00,172.51,172.52,172.08,172.29,5764.0,166.185,166.1946,165.7708,165.9731,5764.0
2022-04-25 11:10:00,172.25,172.69,172.22,172.58,36041.0,165.9345,166.3584,165.9056,166.2524,36041.0
2022-04-25 11:15:00,172.49,172.58,172.08,172.31,6792.0,166.1657,166.2524,165.7708,165.9923,6792.0
2022-04-25 11:20:00,172.28,173.14,172.28,172.76,16438.0,165.9634,166.7919,165.9634,166.4258,16438.0
2022-04-25 11:25:00,172.8,173.24,172.79,172.84,14161.0,166.4644,166.8882,166.4547,166.5029,14161.0
2022-04-25 11:30:00,173.0,173.16,172.62,172.91,10105.0,166.657,166.8112,166.291,166.5703,10105.0
2022-04-25 11:35:00,173.09,173.71,173.09,173.32,8865.0,166.7437,167.341,166.7437,166.9653,8865.0
2022-04-25 11:40:00,173.35,173.48,173.29,173.4,5283.0,166.9942,167.1194,166.9364,167.0424,5283.0
2022-04-25 11:45:00,173.31,173.31,172.83,172.83,5106.0,166.9557,166.9557,166.4933,166.4933,5106.0
2022-04-25 11:50:00,172.66,172.72,172.2,172.26,4770.0,166.3295,166.3873,165.8864,165.9442,4770.0
2022-04-25 11:55:00,172.42,172.91,172.3,172.8,3161.0,166.0983,166.5703,165.9827,166.4644,3161.0
2022-04-25 12:00:00,172.72,172.82,172.66,172.75,2776.0,166.3873,166.4836,166.3295,166.4162,2776.0
2022-04-25 12:05:00,172.79,173.42,172.76,173.25,3851.0,166.4547,167.0616,166.4258,166.8979,3851.0
2022-04-25 12:10:00,173.29,173.5,173.0,173.0,4981.0,166.9364,167.1387,166.657,166.657,4981.0
2022-04-25 12:15:00,173.03,173.12,172.29,172.31,6435.0,166.6859,166.7726,165.9731,165.9923,6435.0
2022-04-25 12:20:00,172.38,173.15,172.32,173.14,9077.0,166.0598,166.8015,166.002,166.7919,9077.0
2022-04-25 12:25:00,173.14,173.3,173.04,173.17,5400.0,166.7919,166.946,166.6956,166.8208,5400.0
2022-04-25 12:30:00,173.05,173.38,172.93,173.38,4048.0,166.7052,167.0231,166.5896,167.0231,4048.0
2022-04-25 12:35:00,173.46,173.68,173.31,173.31,5007.0,167.1002,167.3121,166.9557,166.9557,5007.0
2022-04-25 12:40:00,173.33,173.41,173.21,173.22,3631.0,166.9749,167.052,166.8593,166.869,3631.0
2022-04-25 12:45:00,173.31,173.73,173.27,173.73,4164.0,166.9557,167.3603,166.9171,167.3603,4164.0
2022-04-25 12:50:00,173.86,173.87,173.21,173.21,4974.0,167.4855,167.4951,166.8593,166.8593,4974.0
2022-04-25 12:55:00,173.16,173.22,173.0,173.14,3010.0,166.8112,166.869,166.657,166.7919,3010.0
2022-04-25 13:00:00,173.22,173.23,172.82,173.17,9571.0,166.869,166.8786,166.4836,166.8208,9571.0
2022-04-25 13:05:00,173.11,173.47,173.03,173.47,2534.0,166.763,167.1098,166.6859,167.1098,2534.0
2022-04-25 13:10:00,173.66,173.95,173.64,173.9,3957.0,167.2928,167.5722,167.2736,167.524,3957.0
2022-04-25 13:15:00,173.97,174.07,173.75,173.75,4074.0,167.5915,167.6878,167.3795,167.3795,4074.0
2022-04-25 13:20:00,173.79,173.84,173.61,173.72,2885.0,167.4181,167.4662,167.2447,167.3506,2885.0
2022-04-25 13:25:00,173.79,173.88,173.3,173.53,3927.0,167.4181,167.5048,166.946,167.1676,3927.0
2022-04-25 13:30:00,173.55,173.82,173.14,173.2,6388.0,167.1869,167.447,166.7919,166.8497,6388.0
2022-04-25 13:35:00,173.12,173.18,172.77,172.81,8456.0,166.7726,166.8304,166.4355,166.474,8456.0
2022-04-25 13:40:00,173.22,173.23,172.98,173.13,4518.0,166.869,166.8786,166.6378,166.7823,4518.0
2022-04-25 13:45:00,173.09,173.27,172.88,173.16,7448.0,166.7437,166.9171,166.5414,166.8112,7448.0
2022-04-25 13:50:00,173.25,173.48,172.91,173.27,6301.0,166.8979,167.1194,166.5703,166.9171,6301.0
2022-04-25 13:55:00,173.36,173.36,173.03,173.19,7140.0,167.0038,167.0038,166.6859,166.8401,7140.0
2022-04-25 14:00:00,173.1,173.2,172.87,172.91,7244.0,166.7534,166.8497,166.5318,166.5703,7244.0
2022-04-25 14:05:00,172.88,173.38,172.88,173.38,7857.0,166.5414,167.0231,166.5414,167.0231,7857.0
2022-04-25 14:10:00,173.57,173.59,173.07,173.55,7876.0,167.2061,167.2254,166.7245,167.1869,7876.0
2022-04-25 14:15:00,173.45,174.06,173.36,174.04,5244.0,167.0905,167.6782,167.0038,167.6589,5244.0
2022-04-25 14:20:00,173.9,174.35,173.87,174.25,5568.0,167.524,167.9575,167.4951,167.8612,5568.0
2022-04-25 14:25:00,174.25,174.61,174.17,174.35,3624.0,167.8612,168.208,167.7841,167.9575,3624.0
2022-04-25 14:30:00,174.64,175.0,174.55,174.88,3706.0,168.2369,168.5837,168.1502,168.4681,3706.0
2022-04-25 14:35:00,174.87,174.87,174.27,174.27,4826.0,168.4585,168.4585,167.8805,167.8805,4826.0
2022-04-25 14:40:00,174.15,174.46,174.15,174.33,5463.0,167.7649,168.0635,167.7649,167.9383,5463.0
2022-04-25 14:45:00,174.22,174.65,174.02,174.47,11654.0,167.8323,168.2465,167.6396,168.0731,11654.0
2022-04-25 14:50:00,174.47,174.65,174.27,174.62,5668.0,168.0731,168.2465,167.8805,168.2176,5668.0
2022-04-25 14:55:00,174.63,174.63,174.2,174.21,6262.0,168.2273,168.2273,167.813,167.8227,6262.0
2022-04-25 15:00:00,174.15,174.26,173.88,173.96,6860.0,167.7649,167.8708,167.5048,167.5818,6860.0
2022-04-25 15:05:00,173.91,174.14,173.81,174.14,4450.0,167.5337,167.7552,167.4373,167.7552,4450.0
2022-04-25 15:10:00,174.12,174.28,174.02,174.28,5849.0,167.736,167.8901,167.6396,167.8901,5849.0
2022-04-25 15:15:00,174.43,174.81,174.35,174.79,6073.0,168.0346,168.4007,167.9575,168.3814,6073.0
2022-04-25 15:20:00,174.8,175.2,174.78,175.18,10392.0,168.391,168.7764,168.3718,168.7571,10392.0
2022-04-25 15:25:00,175.24,175.37,174.76,175.09,7675.0,168.8149,168.9401,168.3525,168.6704,7675.0
2022-04-25 15:30:00,174.91,175.68,174.91,175.24,12627.0,168.497,169.2388,168.497,168.8149,12627.0
2022-04-25 15:35:00,175.19,175.67,175.19,175.5,12230.0,168.7667,169.2291,168.7667,169.0654,12230.0
2022-04-25 15:40:00,175.6,175.81,175.19,175.77,11618.0,169.1617,169.364,168.7667,169.3255,11618.0
2022-04-25 15:45:00,175.78,175.92,175.44,175.64,16928.0,169.3351,169.47,169.0076,169.2002,16928.0
2022-04-25 15:50:00,175.53,175.83,175.19,175.61,22346.0,169.0943,169.3833,168.7667,169.1713,22346.0
2022-04-25 15:55:00,175.59,175.82,175.4,175.66,63367.0,169.1521,169.3736,168.969,169.2195,63367.0
2022-04-26 09:30:00,176.0,177.49,173.01,174.6,43849.0,169.547,170.9824,166.6667,168.1984,43849.0
2022-04-26 09:35:00,174.59,175.93,173.58,174.92,14621.0,168.1887,169.4796,167.2158,168.5066,14621.0
2022-04-26 09:40:00,174.88,175.55,174.55,174.88,15568.0,168.4681,169.1135,168.1502,168.4681,15568.0
2022-04-26 09:45:00,174.84,175.52,174.59,175.09,13491.0,168.4296,169.0846,168.1887,168.6704,13491.0
2022-04-26 09:50:00,175.13,175.31,174.86,175.26,16714.0,168.7089,168.8823,168.4488,168.8342,16714.0
2022-04-26 09:55:00,175.21,176.54,175.2,176.47,32513.0,168.786,170.0672,168.7764,169.9998,32513.0
2022-04-26 10:00:00,176.34,176.41,174.9,175.65,21397.0,169.8746,169.942,168.4874,169.2099,21397.0
2022-04-26 10:05:00,175.61,175.95,175.24,175.91,18088.0,169.1713,169.4989,168.8149,169.4603,18088.0
2022-04-26 10:10:00,175.91,176.26,174.84,174.84,13004.0,169.4603,169.7975,168.4296,168.4296,13004.0
2022-04-26 10:15:00,174.88,175.08,173.48,173.65,15201.0,168.4681,168.6608,167.1194,167.2832,15201.0
2022-04-26 10:20:00,173.89,173.95,172.89,173.03,11816.0,167.5144,167.5722,166.5511,166.6859,11816.0
2022-04-26 10:25:00,173.11,174.08,173.05,173.56,19927.0,166.763,167.6974,166.7052,167.1965,19927.0
2022-04-26 10:30:00,173.39,173.91,173.25,173.44,13513.0,167.0327,167.5337,166.8979,167.0809,13513.0
2022-04-26 10:35:00,173.44,174.04,172.98,173.17,14737.0,167.0809,167.6589,166.6378,166.8208,14737.0
2022-04-26 10:40:00,172.99,173.5,172.84,173.03,32714.0,166.6474,167.1387,166.5029,166.6859,32714.0
2022-04-26 10:45:00,173.03,173.54,172.76,172.79,13795.0,166.6859,167.1772,166.4258,166.4547,13795.0
2022-04-26 10:50:00,172.88,172.88,172.44,172.44,7308.0,166.5414,166.5414,166.1176,166.1176,7308.0
2022-04-26 10:55:00,172.35,173.0,172.28,172.65,18842.0,166.0309,166.657,165.9634,166.3199,18842.0
2022-04-26 11:00:00,172.62,172.66,171.8,171.8,6870.0,166.291,166.3295,165.501,165.501,6870.0
2022-04-26 11:05:00,171.81,172.09,170.9,171.33,9714.0,165.5107,165.7804,164.634,165.0483,9714.0
2022-04-26 11:10:00,171.24,171.36,170.89,171.36,7007.0,164.9616,165.0772,164.6244,165.0772,7007.0
2022-04-26 11:15:00,171.25,171.36,170.56,170.57,3604.0,164.9712,165.0772,164.3065,164.3161,3604.0
2022-04-26 11:20:00,170.69,171.55,170.62,171.24,6706.0,164.4317,165.2602,164.3643,164.9616,6706.0
2022-04-26 11:25:00,171.35,171.5,170.57,170.57,16129.0,165.0675,165.212,164.3161,164.3161,16129.0
2022-04-26 11:30:00,170.62,171.49,170.61,171.25,18325.0,164.3643,165.2024,164.3547,164.9712,18325.0
2022-04-26 11:35:00,170.93,171.15,170.62,171.15,7757.0,164.6629,164.8749,164.3643,164.8749,7757.0
2022-04-26 11:40:00,171.06,171.14,170.66,170.83,15652.0,164.7882,164.8652,164.4028,164.5666,15652.0
2022-04-26 11:45:00,171.03,171.38,170.41,170.45,33445.0,164.7593,165.0964,164.162,164.2005,33445.0
2022-04-26 11:50:00,170.44,170.44,169.69,169.81,10989.0,164.1909,164.1909,163.4684,163.584,10989.0
2022-04-26 11:55:00,169.85,170.01,169.44,169.8,12424.0,163.6225,163.7767,163.2275,163.5744,12424.0
2022-04-26 12:00:00,169.86,170.69,169.79,170.6,9829.0,163.6322,164.4317,163.5647,164.345,9829.0
2022-04-26 12:05:00,170.51,170.67,170.21,170.31,5485.0,164.2583,164.4125,163.9693,164.0657,5485.0
2022-04-26 12:10:00,170.43,170.6,170.29,170.56,6500.0,164.1813,164.345,164.0464,164.3065,6500.0
2022-04-26 12:15:00,170.5,170.85,170.5,170.75,4580.0,164.2487,164.5859,164.2487,164.4895,4580.0
2022-04-26 12:20:00,170.79,170.85,170.61,170.74,4213.0,164.5281,164.5859,164.3547,164.4799,4213.0
2022-04-26 12:25:00,170.81,171.49,170.81,171.4,6975.0,164.5473,165.2024,164.5473,165.1157,6975.0
2022-04-26 12:30:00,171.34,171.41,170.82,171.0,4090.0,165.0579,165.1253,164.557,164.7304,4090.0
2022-04-26 12:35:00,170.97,171.05,170.32,170.32,5813.0,164.7015,164.7785,164.0753,164.0753,5813.0
2022-04-26 12:40:00,170.38,170.8,170.38,170.78,5408.0,164.1331,164.5377,164.1331,164.5184,5408.0
2022-04-26 12:45:00,170.68,171.02,170.52,170.65,15012.0,164.4221,164.7496,164.268,164.3932,15012.0
2022-04-26 12:50:00,170.63,170.87,170.61,170.78,9333.0,164.3739,164.6051,164.3547,164.5184,9333.0
2022-04-26 12:55:00,170.78,171.28,170.16,171.28,19353.0,164.5184,165.0001,163.9212,165.0001,19353.0
2022-04-26 13:00:00,171.33,171.65,170.99,171.1,6036.0,165.0483,165.3565,164.7207,164.8267,6036.0
2022-04-26 13:05:00,171.02,171.03,170.64,170.83,2744.0,164.7496,164.7593,164.3836,164.5666,2744.0
2022-04-26 13:10:00,170.64,171.02,170.63,170.63,5818.0,164.3836,164.7496,164.3739,164.3739,5818.0
2022-04-26 13:15:00,170.56,170.78,170.04,170.17,9058.0,164.3065,164.5184,163.8056,163.9308,9058.0
2022-04-26 13:20:00,170.18,170.18,169.62,169.67,10893.0,163.9404,163.9404,163.4009,163.4491,10893.0
2022-04-26 13:25:00,169.55,169.82,169.36,169.46,7386.0,163.3335,163.5936,163.1505,163.2468,7386.0
2022-04-26 13:30:00,169.47,169.63,169.31,169.43,5887.0,163.2564,163.4106,163.1023,163.2179,5887.0
2022-04-26 13:35:00,169.43,169.48,169.13,169.34,4752.0,163.2179,163.2661,162.9289,163.1312,4752.0
2022-04-26 13:40:00,169.31,169.85,169.31,169.85,8022.0,163.1023,163.6225,163.1023,163.6225,8022.0
2022-04-26 13:45:00,169.94,170.29,169.87,169.88,5638.0,163.7092,164.0464,163.6418,163.6514,5638.0
2022-04-26 13:50:00,170.0,170.08,169.64,169.71,3003.0,163.767,163.8441,163.4202,163.4877,3003.0
2022-04-26 13:55:00,169.78,170.03,169.74,169.87,6766.0,163.5551,163.7959,163.5166,163.6418,6766.0
2022-04-26 14:00:00,169.87,169.92,169.6,169.84,4818.0,163.6418,163.69,163.3817,163.6129,4818.0
2022-04-26 14:05:00,170.0,170.01,169.78,169.78,2566.0,163.767,163.7767,163.5551,163.5551,2566.0
2022-04-26 14:10:00,169.71,169.99,169.29,169.6,13488.0,163.4877,163.7574,163.083,163.3817,13488.0
2022-04-26 14:15:00,169.65,170.33,169.65,170.25,5478.0,163.4299,164.0849,163.4299,164.0079,5478.0
2022-04-26 14:20:00,170.22,171.02,170.13,170.66,4700.0,163.979,164.7496,163.8923,164.4028,4700.0
2022-04-26 14:25:00,170.83,170.87,170.28,170.67,4983.0,164.5666,164.6051,164.0368,164.4125,4983.0
2022-04-26 14:30:00,170.56,170.71,170.32,170.42,5881.0,164.3065,164.451,164.0753,164.1716,5881.0
2022-04-26 14:35:00,170.44,170.62,170.31,170.62,5782.0,164.1909,164.3643,164.0657,164.3643,5782.0
2022-04-26 14:40:00,170.56,170.57,170.26,170.26,5187.0,164.3065,164.3161,164.0175,164.0175,5187.0
2022-04-26 14:45:00,170.11,170.3,169.81,169.81,8942.0,163.873,164.056,163.584,163.584,8942.0
2022-04-26 14:50:00,169.81,170.35,169.73,170.13,7139.0,163.584,164.1042,163.5069,163.8923,7139.0
2022-04-26 14:55:00,170.21,170.6,170.14,170.54,5599.0,163.9693,164.345,163.9019,164.2872,5599.0
2022-04-26 15:00:00,170.63,170.89,170.44,170.44,5782.0,164.3739,164.6244,164.1909,164.1909,5782.0
2022-04-26 15:05:00,170.47,170.48,169.85,169.96,7939.0,164.2198,164.2294,163.6225,163.7285,7939.0
2022-04-26 15:10:00,169.9,170.21,169.73,169.8,7073.0,163.6707,163.9693,163.5069,163.5744,7073.0
2022-04-26 15:15:00,169.68,169.85,169.5,169.64,8443.0,163.4588,163.6225,163.2853,163.4202,8443.0
2022-04-26 15:20:00,169.68,169.89,169.63,169.75,9473.0,163.4588,163.6611,163.4106,163.5262,9473.0
2022-04-26 15:25:00,169.77,169.83,169.37,169.53,7953.0,163.5455,163.6033,163.1601,163.3142,7953.0
2022-04-26 15:30:00,169.5,169.62,169.22,169.24,7772.0,163.2853,163.4009,163.0156,163.0349,7772.0
2022-04-26 15:35:00,169.22,169.45,169.11,169.43,15650.0,163.0156,163.2372,162.9096,163.2179,15650.0
2022-04-26 15:40:00,169.42,169.62,169.07,169.34,22120.0,163.2083,163.4009,162.8711,163.1312,22120.0
2022-04-26 15:45:00,169.31,169.5,169.23,169.23,33294.0,163.1023,163.2853,163.0252,163.0252,33294.0
2022-04-26 15:50:00,169.23,169.49,169.0,169.07,48528.0,163.0252,163.2757,162.8037,162.8711,48528.0
2022-04-26 15:55:00,169.02,169.19,168.36,168.36,124268.0,162.8229,162.9867,162.1871,162.1871,124268.0
2022-04-27 09:30:00,168.77,170.78,168.77,170.0,59283.0,162.5821,164.5184,162.5821,163.767,59283.0
2022-04-27 09:35:00,170.17,170.55,169.96,170.33,16625.0,163.9308,164.2969,163.7285,164.0849,16625.0
2022-04-27 09:40:00,170.44,171.45,170.39,171.44,13238.0,164.1909,165.1639,164.1427,165.1542,13238.0
2022-04-27 09:45:00,171.51,172.85,171.51,172.35,30413.0,165.2217,166.5125,165.2217,166.0309,30413.0
2022-04-27 09:50:00,172.39,172.78,171.98,172.23,24051.0,166.0694,166.4451,165.6744,165.9153,24051.0
2022-04-27 09:55:00,172.14,172.74,172.13,172.52,12952.0,165.8286,166.4066,165.8189,166.1946,12952.0
2022-04-27 10:00:00,172.67,173.28,171.8,171.88,10143.0,166.3391,166.9268,165.501,165.5781,10143.0
2022-04-27 10:05:00,171.86,172.14,171.69,172.02,12683.0,165.5588,165.8286,165.3951,165.713,12683.0
2022-04-27 10:10:00,172.12,172.12,171.12,171.68,35011.0,165.8093,165.8093,164.846,165.3854,35011.0
2022-04-27 10:15:00,171.46,171.58,170.68,171.11,19589.0,165.1735,165.2891,164.4221,164.8363,19589.0
2022-04-27 10:20:00,171.09,171.55,170.92,171.24,8970.0,164.8171,165.2602,164.6533,164.9616,8970.0
2022-04-27 10:25:00,171.37,171.63,170.95,170.96,13593.0,165.0868,165.3373,164.6822,164.6918,13593.0
2022-04-27 10:30:00,170.86,170.99,170.28,170.77,17549.0,164.5955,164.7207,164.0368,164.5088,17549.0
2022-04-27 10:35:00,170.75,171.42,170.59,171.24,11649.0,164.4895,165.135,164.3354,164.9616,11649.0
2022-04-27 10:40:00,171.19,171.48,170.94,171.16,12976.0,164.9134,165.1928,164.6726,164.8845,12976.0
2022-04-27 10:45:00,171.25,171.49,171.18,171.27,11370.0,164.9712,165.2024,164.9038,164.9905,11370.0
2022-04-27 10:50:00,171.45,171.46,169.94,169.95,9126.0,165.1639,165.1735,163.7092,163.7189,9126.0
2022-04-27 10:55:00,169.95,170.13,169.68,169.69,11484.0,163.7189,163.8923,163.4588,163.4684,11484.0
2022-04-27 11:00:00,169.75,170.31,169.6,169.75,18055.0,163.5262,164.0657,163.3817,163.5262,18055.0
2022-04-27 11:05:00,169.67,170.13,169.65,170.03,13589.0,163.4491,163.8923,163.4299,163.7959,13589.0
2022-04-27 11:10:00,169.84,170.37,169.59,169.95,15304.0,163.6129,164.1235,163.372,163.7189,15304.0
2022-04-27 11:15:00,170.03,170.26,169.81,170.22,10919.0,163.7959,164.0175,163.584,163.979,10919.0
2022-04-27 11:20:00,170.25,171.08,170.14,170.66,6495.0,164.0079,164.8074,163.9019,164.4028,6495.0
2022-04-27 11:25:00,170.6,170.83,170.21,170.69,8214.0,164.345,164.5666,163.9693,164.4317,8214.0
2022-04-27 11:30:00,170.82,171.22,170.67,171.17,4946.0,164.557,164.9423,164.4125,164.8941,4946.0
2022-04-27 11:35:00,171.13,171.27,170.83,170.83,6608.0,164.8556,164.9905,164.5666,164.5666,6608.0
2022-04-27 11:40:00,170.86,171.03,170.75,171.0,6985.0,164.5955,164.7593,164.4895,164.7304,6985.0
2022-04-27 11:45:00,170.99,171.06,170.71,170.9,10808.0,164.7207,164.7882,164.451,164.634,10808.0
2022-04-27 11:50:00,170.97,170.98,170.35,170.35,8570.0,164.7015,164.7111,164.1042,164.1042,8570.0
2022-04-27 11:55:00,170.32,170.63,170.29,170.47,6353.0,164.0753,164.3739,164.0464,164.2198,6353.0
2022-04-27 12:00:00,170.54,170.69,170.18,170.27,8192.0,164.2872,164.4317,163.9404,164.0271,8192.0
2022-04-27 12:05:00,170.37,170.75,170.24,170.64,6313.0,164.1235,164.4895,163.9982,164.3836,6313.0
2022-04-27 12:10:00,170.63,170.77,170.49,170.61,10284.0,164.3739,164.5088,164.2391,164.3547,10284.0
2022-04-27 12:15:00,170.66,171.04,170.56,170.89,6121.0,164.4028,164.7689,164.3065,164.6244,6121.0
2022-04-27 12:20:00,170.91,171.69,170.81,171.59,7490.0,164.6437,165.3951,164.5473,165.2987,7490.0
2022-04-27 12:25:00,171.63,172.09,171.5,172.09,10876.0,165.3373,165.7804,165.212,165.7804,10876.0
2022-04-27 12:30:00,172.13,172.19,171.72,171.94,32309.0,165.8189,165.8767,165.424,165.6359,32309.0
2022-04-27 12:35:00,171.87,172.43,171.87,172.43,10397.0,165.5685,166.1079,165.5685,166.1079,10397.0
2022-04-27 12:40:00,172.4,172.79,172.31,172.63,6420.0,166.079,166.4547,165.9923,166.3006,6420.0
2022-04-27 12:45:00,172.64,172.87,172.51,172.6,7691.0,166.3102,166.5318,166.185,166.2717,7691.0
2022-04-27 12:50:00,172.69,172.71,172.31,172.38,12137.0,166.3584,166.3777,165.9923,166.0598,12137.0
2022-04-27 12:55:00,172.5,172.58,171.98,171.98,5507.0,166.1754,166.2524,165.6744,165.6744,5507.0
2022-04-27 13:00:00,172.11,172.33,171.52,172.33,6241.0,165.7997,166.0116,165.2313,166.0116,6241.0
2022-04-27 13:05:00,172.21,172.35,171.95,172.0,13012.0,165.896,166.0309,165.6455,165.6937,13012.0
2022-04-27 13:10:00,171.99,172.26,171.86,172.09,26027.0,165.6841,165.9442,165.5588,165.7804,26027.0
2022-04-27 13:15:00,172.1,172.11,171.54,171.65,20000.0,165.79,165.7997,165.2506,165.3565,20000.0
2022-04-27 13:20:00,171.61,171.69,171.02,171.18,10091.0,165.318,165.3951,164.7496,164.9038,10091.0
2022-04-27 13:25:00,171.06,171.45,170.4,171.38,10092.0,164.7882,165.1639,164.1524,165.0964,10092.0
2022-04-27 13:30:00,171.46,171.61,171.14,171.27,8085.0,165.1735,165.318,164.8652,164.9905,8085.0
2022-04-27 13:35:00,171.33,171.44,170.77,171.09,9076.0,165.0483,165.1542,164.5088,164.8171,9076.0
2022-04-27 13:40:00,171.13,171.58,170.89,171.47,9043.0,164.8556,165.2891,164.6244,165.1831,9043.0
2022-04-27 13:45:00,171.46,171.91,171.3,171.68,6347.0,165.1735,165.607,165.0194,165.3854,6347.0
2022-04-27 13:50:00,171.75,171.83,171.58,171.68,4199.0,165.4529,165.5299,165.2891,165.3854,4199.0
2022-04-27 13:55:00,171.66,171.79,171.47,171.79,7270.0,165.3662,165.4914,165.1831,165.4914,7270.0
2022-04-27 14:00:00,171.65,171.82,171.23,171.35,7385.0,165.3565,165.5203,164.9519,165.0675,7385.0
2022-04-27 14:05:00,171.34,171.57,171.22,171.44,5514.0,165.0579,165.2795,164.9423,165.1542,5514.0
2022-04-27 14:10:00,171.44,171.68,171.32,171.61,6004.0,165.1542,165.3854,165.0386,165.318,6004.0
2022-04-27 14:15:00,171.53,171.56,171.22,171.44,5825.0,165.2409,165.2698,164.9423,165.1542,5825.0
2022-04-27 14:20:00,171.42,171.77,171.41,171.58,6410.0,165.135,165.4721,165.1253,165.2891,6410.0
2022-04-27 14:25:00,171.58,171.65,171.42,171.62,8622.0,165.2891,165.3565,165.135,165.3276,8622.0
2022-04-27 14:30:00,171.56,172.2,171.56,172.12,6056.0,165.2698,165.8864,165.2698,165.8093,6056.0
2022-04-27 14:35:00,172.14,172.15,171.52,172.03,9655.0,165.8286,165.8382,165.2313,165.7226,9655.0
2022-04-27 14:40:00,172.05,172.52,172.0,172.47,7624.0,165.7419,166.1946,165.6937,166.1465,7624.0
2022-04-27 14:45:00,172.48,172.66,172.11,172.21,7292.0,166.1561,166.3295,165.7997,165.896,7292.0
2022-04-27 14:50:00,172.19,172.4,171.97,171.97,7794.0,165.8767,166.079,165.6648,165.6648,7794.0
2022-04-27 14:55:00,171.99,171.99,171.15,171.58,11424.0,165.6841,165.6841,164.8749,165.2891,11424.0
2022-04-27 15:00:00,171.41,171.54,171.06,171.16,6969.0,165.1253,165.2506,164.7882,164.8845,6969.0
2022-04-27 15:05:00,171.16,171.28,170.79,170.91,7929.0,164.8845,165.0001,164.5281,164.6437,7929.0
2022-04-27 15:10:00,170.91,170.91,170.57,170.69,8155.0,164.6437,164.6437,164.3161,164.4317,8155.0
2022-04-27 15:15:00,170.65,170.74,170.2,170.63,10450.0,164.3932,164.4799,163.9597,164.3739,10450.0
2022-04-27 15:20:00,170.62,170.69,170.4,170.52,14835.0,164.3643,164.4317,164.1524,164.268,14835.0
2022-04-27 15:25:00,170.59,170.82,170.53,170.78,10395.0,164.3354,164.557,164.2776,164.5184,10395.0
2022-04-27 15:30:00,170.77,170.95,170.68,170.7,19029.0,164.5088,164.6822,164.4221,164.4414,19029.0
2022-04-27 15:35:00,170.71,170.86,170.41,170.5,22165.0,164.451,164.5955,164.162,164.2487,22165.0
2022-04-27 15:40:00,170.53,170.97,170.37,170.89,19968.0,164.2776,164.7015,164.1235,164.6244,19968.0
2022-04-27 15:45:00,170.94,171.03,170.45,170.5,19660.0,164.6726,164.7593,164.2005,164.2487,19660.0
2022-04-27 15:50:00,170.43,170.53,170.03,170.45,39106.0,164.1813,164.2776,163.7959,164.2005,39106.0
2022-04-27 15:55:00,170.49,170.79,170.35,170.45,66190.0,164.2391,164.5281,164.1042,164.2005,66190.0
2022-04-28 09:30:00,171.47,173.3,171.19,172.02,24339.0,165.1831,166.946,164.9134,165.713,24339.0
2022-04-28 09:35:00,172.0,172.23,171.33,171.62,4601.0,165.6937,165.9153,165.0483,165.3276,4601.0
2022-04-28 09:40:00,171.53,171.96,171.32,171.46,3630.0,165.2409,165.6552,165.0386,165.1735,3630.0
2022-04-28 09:45:00,171.25,171.81,171.22,171.51,15003.0,164.9712,165.5107,164.9423,165.2217,15003.0
2022-04-28 09:50:00,171.47,172.41,171.15,172.41,5003.0,165.1831,166.0887,164.8749,166.0887,5003.0
2022-04-28 09:55:00,172.18,172.31,171.63,171.83,6510.0,165.8671,165.9923,165.3373,165.5299,6510.0
2022-04-28 10:00:00,171.87,172.11,170.77,170.78,4811.0,165.5685,165.7997,164.5088,164.5184,4811.0
2022-04-28 10:05:00,170.81,171.29,170.8,171.17,5830.0,164.5473,165.0097,164.5377,164.8941,5830.0
2022-04-28 10:10:00,170.95,170.95,170.03,170.1,6981.0,164.6822,164.6822,163.7959,163.8634,6981.0
2022-04-28 10:15:00,170.18,170.76,169.77,170.76,6362.0,163.9404,164.4992,163.5455,164.4992,6362.0
2022-04-28 10:20:00,170.73,170.85,170.37,170.46,5878.0,164.4703,164.5859,164.1235,164.2102,5878.0
2022-04-28 10:25:00,170.6,170.6,169.8,169.8,3966.0,164.345,164.345,163.5744,163.5744,3966.0
2022-04-28 10:30:00,169.85,169.93,169.42,169.42,2723.0,163.6225,163.6996,163.2083,163.2083,2723.0
2022-04-28 10:35:00,169.36,170.0,169.36,169.8,3392.0,163.1505,163.767,163.1505,163.5744,3392.0
2022-04-28 10:40:00,169.7,169.92,169.2,169.9,4429.0,163.478,163.69,162.9963,163.6707,4429.0
2022-04-28 10:45:00,169.78,170.38,169.78,170.15,2865.0,163.5551,164.1331,163.5551,163.9115,2865.0
2022-04-28 10:50:00,170.11,170.3,169.91,170.3,3573.0,163.873,164.056,163.6803,164.056,3573.0
2022-04-28 10:55:00,170.27,170.53,170.19,170.22,2837.0,164.0271,164.2776,163.9501,163.979,2837.0
2022-04-28 11:00:00,170.29,170.72,170.18,170.72,4443.0,164.0464,164.4606,163.9404,164.4606,4443.0
2022-04-28 11:05:00,170.61,170.99,170.47,170.68,17815.0,164.3547,164.7207,164.2198,164.4221,17815.0
2022-04-28 11:10:00,170.79,170.93,170.66,170.83,2185.0,164.5281,164.6629,164.4028,164.5666,2185.0
2022-04-28 11:15:00,170.78,170.97,170.41,170.95,4565.0,164.5184,164.7015,164.162,164.6822,4565.0
2022-04-28 11:20:00,170.98,171.48,170.98,171.28,5508.0,164.7111,165.1928,164.7111,165.0001,5508.0
2022-04-28 11:25:00,171.21,171.41,171.08,171.25,5572.0,164.9327,165.1253,164.8074,164.9712,5572.0
2022-04-28 11:30:00,171.41,171.46,171.09,171.15,10398.0,165.1253,165.1735,164.8171,164.8749,10398.0
2022-04-28 11:35:00,171.08,171.22,170.96,170.96,3051.0,164.8074,164.9423,164.6918,164.6918,3051.0
2022-04-28 11:40:00,170.99,171.43,170.99,171.17,2500.0,164.7207,165.1446,164.7207,164.8941,2500.0
2022-04-28 11:45:00,171.25,171.32,171.13,171.3,2640.0,164.9712,165.0386,164.8556,165.0194,2640.0
2022-04-28 11:50:00,171.31,171.76,171.28,171.76,12711.0,165.029,165.4625,165.0001,165.4625,12711.0
2022-04-28 11:55:00,171.67,171.93,171.53,171.93,3136.0,165.3758,165.6263,165.2409,165.6263,3136.0
2022-04-28 12:00:00,172.0,172.04,171.71,171.86,7202.0,165.6937,165.7322,165.4143,165.5588,7202.0
2022-04-28 12:05:00,171.77,171.77,171.15,171.15,5000.0,165.4721,165.4721,164.8749,164.8749,5000.0
2022-04-28 12:10:00,171.2,171.34,171.09,171.33,4489.0,164.923,165.0579,164.8171,165.0483,4489.0
2022-04-28 12:15:00,171.41,171.64,171.33,171.58,6722.0,165.1253,165.3469,165.0483,165.2891,6722.0
2022-04-28 12:20:00,171.64,172.06,171.55,171.92,5795.0,165.3469,165.7515,165.2602,165.6166,5795.0
2022-04-28 12:25:00,171.87,172.04,171.86,172.02,6977.0,165.5685,165.7322,165.5588,165.713,6977.0
2022-04-28 12:30:00,172.07,172.41,171.89,172.33,2130.0,165.7611,166.0887,165.5877,166.0116,2130.0
2022-04-28 12:35:00,172.35,172.39,171.86,172.02,8236.0,166.0309,166.0694,165.5588,165.713,8236.0
2022-04-28 12:40:00,172.0,172.13,171.91,172.07,15288.0,165.6937,165.8189,165.607,165.7611,15288.0
2022-04-28 12:45:00,172.12,172.59,172.09,172.41,19120.0,165.8093,166.2621,165.7804,166.0887,19120.0
2022-04-28 12:50:00,172.4,172.4,172.02,172.17,7325.0,166.079,166.079,165.713,165.8575,7325.0
2022-04-28 12:55:00,172.08,172.55,171.97,172.54,46037.0,165.7708,166.2235,165.6648,166.2139,46037.0
2022-04-28 13:00:00,172.58,173.0,172.48,172.98,44590.0,166.2524,166.657,166.1561,166.6378,44590.0
2022-04-28 13:05:00,173.08,173.4,172.99,173.17,7309.0,166.7341,167.0424,166.6474,166.8208,7309.0
2022-04-28 13:10:00,173.23,173.46,173.23,173.29,25460.0,166.8786,167.1002,166.8786,166.9364,25460.0
2022-04-28 13:15:00,173.34,173.53,173.1,173.52,12029.0,166.9846,167.1676,166.7534,167.158,12029.0
2022-04-28 13:20:00,173.49,173.53,173.28,173.35,5359.0,167.1291,167.1676,166.9268,166.9942,5359.0
2022-04-28 13:25:00,173.42,173.9,173.39,173.81,4536.0,167.0616,167.524,167.0327,167.4373,4536.0
2022-04-28 13:30:00,173.78,173.94,173.6,173.78,8493.0,167.4084,167.5626,167.235,167.4084,8493.0
2022-04-28 13:35:00,173.88,174.46,173.85,174.46,6705.0,167.5048,168.0635,167.4759,168.0635,6705.0
2022-04-28 13:40:00,174.37,174.44,173.81,174.12,5112.0,167.9768,168.0442,167.4373,167.736,5112.0
2022-04-28 13:45:00,174.11,174.48,174.06,174.48,5416.0,167.7263,168.0828,167.6782,168.0828,5416.0
2022-04-28 13:50:00,174.44,174.44,174.04,174.09,7622.0,168.0442,168.0442,167.6589,167.7071,7622.0
2022-04-28 13:55:00,174.09,174.18,173.9,174.08,3263.0,167.7071,167.7938,167.524,167.6974,3263.0
2022-04-28 14:00:00,174.14,174.23,174.0,174.06,5826.0,167.7552,167.8419,167.6204,167.6782,5826.0
2022-04-28 14:05:00,174.12,174.13,173.74,174.08,3838.0,167.736,167.7456,167.3699,167.6974,3838.0
2022-04-28 14:10:00,174.15,174.24,173.79,173.88,3382.0,167.7649,167.8516,167.4181,167.5048,3382.0
2022-04-28 14:15:00,173.82,174.28,173.76,174.22,10014.0,167.447,167.8901,167.3892,167.8323,10014.0
2022-04-28 14:20:00,174.21,174.72,174.11,174.63,8098.0,167.8227,168.314,167.7263,168.2273,8098.0
2022-04-28 14:25:00,174.6,174.6,174.33,174.45,6921.0,168.1984,168.1984,167.9383,168.0539,6921.0
2022-04-28 14:30:00,174.39,174.52,174.02,174.31,4910.0,167.9961,168.1213,167.6396,167.919,4910.0
2022-04-28 14:35:00,174.28,174.47,174.23,174.45,11952.0,167.8901,168.0731,167.8419,168.0539,11952.0
2022-04-28 14:40:00,174.43,174.68,174.42,174.67,4370.0,168.0346,168.2754,168.025,168.2658,4370.0
2022-04-28 14:45:00,174.76,174.87,174.61,174.87,5901.0,168.3525,168.4585,168.208,168.4585,5901.0
2022-04-28 14:50:00,174.87,175.13,174.84,174.86,13124.0,168.4585,168.7089,168.4296,168.4488,13124.0
2022-04-28 14:55:00,174.86,175.1,174.8,174.99,5107.0,168.4488,168.68,168.391,168.5741,5107.0
2022-04-28 15:00:00,174.99,175.24,174.93,175.13,11469.0,168.5741,168.8149,168.5163,168.7089,11469.0
2022-04-28 15:05:00,175.17,175.35,175.17,175.26,8250.0,168.7475,168.9209,168.7475,168.8342,8250.0
2022-04-28 15:10:00,175.21,175.3,175.17,175.23,14798.0,168.786,168.8727,168.7475,168.8053,14798.0
2022-04-28 15:15:00,175.19,175.41,175.16,175.24,6122.0,168.7667,168.9787,168.7378,168.8149,6122.0
2022-04-28 15:20:00,175.27,175.42,175.26,175.4,9266.0,168.8438,168.9883,168.8342,168.969,9266.0
2022-04-28 15:25:00,175.34,175.42,175.23,175.38,12584.0,168.9112,168.9883,168.8053,168.9498,12584.0
2022-04-28 15:30:00,175.4,175.4,175.24,175.33,25818.0,168.969,168.969,168.8149,168.9016,25818.0
2022-04-28 15:35:00,175.28,175.44,175.22,175.39,46130.0,168.8534,169.0076,168.7956,168.9594,46130.0
2022-04-28 15:40:00,175.37,176.08,175.29,175.4,37867.0,168.9401,169.6241,168.8631,168.969,37867.0
2022-04-28 15:45:00,175.4,175.5,175.07,175.17,35445.0,168.969,169.0654,168.6511,168.7475,35445.0
2022-04-28 15:50:00,175.14,175.31,174.92,175.25,33162.0,168.7186,168.8823,168.5066,168.8245,33162.0
2022-04-28 15:55:00,175.23,175.42,174.92,175.31,188108.0,168.8053,168.9883,168.5066,168.8823,188108.0
2022-04-29 09:30:00,173.82,175.05,173.82,174.62,22410.0,167.447,168.6319,167.447,168.2176,22410.0
2022-04-29 09:35:00,174.53,174.53,174.18,174.24,8700.0,168.1309,168.1309,167.7938,167.8516,8700.0
2022-04-29 09:40:00,174.1,174.52,173.68,173.74,11811.0,167.7167,168.1213,167.3121,167.3699,11811.0
2022-04-29 09:45:00,173.61,173.96,173.48,173.8,8804.0,167.2447,167.5818,167.1194,167.4277,8804.0
2022-04-29 09:50:00,173.59,173.8,173.16,173.49,7251.0,167.2254,167.4277,166.8112,167.1291,7251.0
2022-04-29 09:55:00,173.65,174.37,173.37,174.07,5810.0,167.2832,167.9768,167.0135,167.6878,5810.0
2022-04-29 10:00:00,174.23,174.39,173.28,173.28,4277.0,167.8419,167.9961,166.9268,166.9268,4277.0
2022-04-29 10:05:00,173.38,173.54,172.82,173.33,6347.0,167.0231,167.1772,166.4836,166.9749,6347.0
2022-04-29 10:10:00,173.38,173.48,173.12,173.3,7369.0,167.0231,167.1194,166.7726,166.946,7369.0
2022-04-29 10:15:00,173.27,173.35,172.6,172.66,4674.0,166.9171,166.9942,166.2717,166.3295,4674.0
2022-04-29 10:20:00,172.6,172.84,172.48,172.66,10666.0,166.2717,166.5029,166.1561,166.3295,10666.0
2022-04-29 10:25:00,172.62,172.71,172.12,172.29,6044.0,166.291,166.3777,165.8093,165.9731,6044.0
2022-04-29 10:30:00,172.17,172.45,172.11,172.24,16100.0,165.8575,166.1272,165.7997,165.9249,16100.0
2022-04-29 10:35:00,172.21,172.65,171.99,172.65,4150.0,165.896,166.3199,165.6841,166.3199,4150.0
2022-04-29 10:40:00,172.55,172.7,172.35,172.7,7451.0,166.2235,166.368,166.0309,166.368,7451.0
2022-04-29 10:45:00,172.63,172.74,172.42,172.68,3136.0,166.3006,166.4066,166.0983,166.3488,3136.0
2022-04-29 10:50:00,172.77,172.89,172.65,172.76,4557.0,166.4355,166.5511,166.3199,166.4258,4557.0
2022-04-29 10:55:00,173.02,173.36,172.85,173.32,8900.0,166.6763,167.0038,166.5125,166.9653,8900.0
2022-04-29 11:00:00,173.28,173.58,173.13,173.45,11443.0,166.9268,167.2158,166.7823,167.0905,11443.0
2022-04-29 11:05:00,173.55,173.74,173.45,173.5,2420.0,167.1869,167.3699,167.0905,167.1387,2420.0
2022-04-29 11:10:00,173.44,173.68,173.34,173.68,3131.0,167.0809,167.3121,166.9846,167.3121,3131.0
2022-04-29 11:15:00,173.54,173.78,173.31,173.74,6749.0,167.1772,167.4084,166.9557,167.3699,6749.0
2022-04-29 11:20:00,173.85,173.85,173.44,173.52,3695.0,167.4759,167.4759,167.0809,167.158,3695.0
2022-04-29 11:25:00,173.41,173.49,173.33,173.39,3145.0,167.052,167.1291,166.9749,167.0327,3145.0
2022-04-29 11:30:00,173.41,173.79,173.3,173.54,4574.0,167.052,167.4181,166.946,167.1772,4574.0
2022-04-29 11:35:00,173.63,173.63,173.3,173.32,1201.0,167.2639,167.2639,166.946,166.9653,1201.0
2022-04-29 11:40:00,173.26,173.53,173.26,173.5,1200.0,166.9075,167.1676,166.9075,167.1387,1200.0
2022-04-29 11:45:00,173.55,173.81,173.37,173.5,1903.0,167.1869,167.4373,167.0135,167.1387,1903.0
2022-04-29 11:50:00,173.43,173.49,173.32,173.49,1375.0,167.0713,167.1291,166.9653,167.1291,1375.0
2022-04-29 11:55:00,173.32,173.34,172.92,172.97,1616.0,166.9653,166.9846,166.58,166.6281,1616.0
2022-04-29 12:00:00,173.06,173.06,172.48,172.52,2430.0,166.7148,166.7148,166.1561,166.1946,2430.0
2022-04-29 12:05:00,172.64,172.71,172.34,172.52,2472.0,166.3102,166.3777,166.0212,166.1946,2472.0
2022-04-29 12:10:00,172.53,172.62,172.43,172.62,1994.0,166.2043,166.291,166.1079,166.291,1994.0
2022-04-29 12:15:00,172.5,172.63,172.48,172.57,2018.0,166.1754,166.3006,166.1561,166.2428,2018.0
2022-04-29 12:20:00,172.46,172.62,172.4,172.62,6394.0,166.1368,166.291,166.079,166.291,6394.0
2022-04-29 12:25:00,172.66,172.66,172.45,172.47,3216.0,166.3295,166.3295,166.1272,166.1465,3216.0
2022-04-29 12:30:00,172.36,172.42,171.99,171.99,2565.0,166.0405,166.0983,165.6841,165.6841,2565.0
2022-04-29 12:35:00,172.05,172.16,171.95,172.16,2889.0,165.7419,165.8478,165.6455,165.8478,2889.0
2022-04-29 12:40:00,172.0,172.08,171.55,171.65,10576.0,165.6937,165.7708,165.2602,165.3565,10576.0
2022-04-29 12:45:00,171.73,171.87,171.66,171.82,3741.0,165.4336,165.5685,165.3662,165.5203,3741.0
2022-04-29 12:50:00,171.54,171.79,171.48,171.67,4464.0,165.2506,165.4914,165.1928,165.3758,4464.0
2022-04-29 12:55:00,171.76,172.01,171.69,171.82,5067.0,165.4625,165.7033,165.3951,165.5203,5067.0
2022-04-29 13:00:00,171.88,172.09,171.79,171.91,2465.0,165.5781,165.7804,165.4914,165.607,2465.0
2022-04-29 13:05:00,171.95,171.95,171.58,171.61,1224.0,165.6455,165.6455,165.2891,165.318,1224.0
2022-04-29 13:10:00,171.58,172.13,171.58,172.13,2435.0,165.2891,165.8189,165.2891,165.8189,2435.0
2022-04-29 13:15:00,172.16,172.27,172.06,172.25,2225.0,165.8478,165.9538,165.7515,165.9345,2225.0
2022-04-29 13:20:00,172.23,172.46,172.14,172.33,5712.0,165.9153,166.1368,165.8286,166.0116,5712.0
2022-04-29 13:25:00,172.69,172.69,172.35,172.41,6034.0,166.3584,166.3584,166.0309,166.0887,6034.0
2022-04-29 13:30:00,172.48,172.84,172.39,172.71,4907.0,166.1561,166.5029,166.0694,166.3777,4907.0
2022-04-29 13:35:00,172.82,173.0,172.82,172.82,2125.0,166.4836,166.657,166.4836,166.4836,2125.0
2022-04-29 13:40:00,172.67,172.8,172.5,172.54,2356.0,166.3391,166.4644,166.1754,166.2139,2356.0
2022-04-29 13:45:00,172.55,172.61,172.47,172.55,2704.0,166.2235,166.2813,166.1465,166.2235,2704.0
2022-04-29 13:50:00,172.51,172.64,172.48,172.61,2297.0,166.185,166.3102,166.1561,166.2813,2297.0
2022-04-29 13:55:00,172.52,172.63,172.48,172.6,5185.0,166.1946,166.3006,166.1561,166.2717,5185.0
2022-04-29 14:00:00,172.5,172.52,172.08,172.13,4624.0,166.1754,166.1946,165.7708,165.8189,4624.0
2022-04-29 14:05:00,172.11,172.24,172.04,172.11,1932.0,165.7997,165.9249,165.7322,165.7997,1932.0
2022-04-29 14:10:00,172.05,172.16,171.79,172.02,7738.0,165.7419,165.8478,165.4914,165.713,7738.0
2022-04-29 14:15:00,172.06,172.38,172.04,172.23,8598.0,165.7515,166.0598,165.7322,165.9153,8598.0
2022-04-29 14:20:00,172.12,172.16,171.95,172.05,5617.0,165.8093,165.8478,165.6455,165.7419,5617.0
2022-04-29 14:25:00,172.03,172.17,172.01,172.09,4044.0,165.7226,165.8575,165.7033,165.7804,4044.0
2022-04-29 14:30:00,171.97,172.09,171.85,171.87,2864.0,165.6648,165.7804,165.5492,165.5685,2864.0
2022-04-29 14:35:00,171.88,171.92,171.78,171.8,2855.0,165.5781,165.6166,165.4818,165.501,2855.0
2022-04-29 14:40:00,171.81,171.82,171.57,171.6,1600.0,165.5107,165.5203,165.2795,165.3084,1600.0
2022-04-29 14:45:00,171.58,171.58,171.26,171.36,6148.0,165.2891,165.2891,164.9808,165.0772,6148.0
2022-04-29 14:50:00,171.39,171.46,171.16,171.26,4595.0,165.1061,165.1735,164.8845,164.9808,4595.0
2022-04-29 14:55:00,171.19,171.71,171.16,171.59,7243.0,164.9134,165.4143,164.8845,165.2987,7243.0
2022-04-29 15:00:00,171.54,171.55,171.37,171.54,3676.0,165.2506,165.2602,165.0868,165.2506,3676.0
2022-04-29 15:05:00,171.35,171.4,171.11,171.2,3233.0,165.0675,165.1157,164.8363,164.923,3233.0
2022-04-29 15:10:00,171.26,171.34,171.05,171.22,9687.0,164.9808,165.0579,164.7785,164.9423,9687.0
2022-04-29 15:15:00,171.2,171.48,171.09,171.47,7171.0,164.923,165.1928,164.8171,165.1831,7171.0
2022-04-29 15:20:00,171.45,171.45,171.1,171.22,5362.0,165.1639,165.1639,164.8267,164.9423,5362.0
2022-04-29 15:25:00,171.22,171.42,170.86,170.86,6503.0,164.9423,165.135,164.5955,164.5955,6503.0
2022-04-29 15:30:00,170.87,171.2,170.65,171.18,11583.0,164.6051,164.923,164.3932,164.9038,11583.0
2022-04-29 15:35:00,171.14,171.28,171.02,171.2,13651.0,164.8652,165.0001,164.7496,164.923,13651.0
2022-04-29 15:40:00,171.18,171.26,170.69,170.8,18504.0,164.9038,164.9808,164.4317,164.5377,18504.0
2022-04-29 15:45:00,170.72,170.72,169.89,169.92,19993.0,164.4606,164.4606,163.6611,163.69,19993.0
2022-04-29 15:50:00,169.89,169.91,169.1,169.19,26513.0,163.6611,163.6803,162.9,162.9867,26513.0
2022-04-29 15:55:00,169.18,169.52,168.73,169.52,123355.0,162.9771,163.3046,162.5436,163.3046,123355.0
2022-05-02 09:30:00,169.63,170.29,169.32,169.42,23918.0,163.4106,164.0464,163.1119,163.2083,23918.0
2022-05-02 09:35:00,169.44,169.44,167.85,168.14,8222.0,163.2275,163.2275,161.6958,161.9752,8222.0
2022-05-02 09:40:00,168.02,169.79,168.0,169.23,14704.0,161.8596,163.5647,161.8403,163.0252,14704.0
2022-05-02 09:45:00,169.22,169.89,168.36,169.21,8103.0,163.0156,163.6611,162.1871,163.006,8103.0
2022-05-02 09:50:00,169.09,169.92,168.97,169.47,10052.0,162.8904,163.69,162.7748,163.2564,10052.0
2022-05-02 09:55:00,169.59,169.75,169.17,169.35,11407.0,163.372,163.5262,162.9674,163.1408,11407.0
2022-05-02 10:00:00,169.2,169.55,168.29,168.8,31229.0,162.9963,163.3335,162.1197,162.611,31229.0
2022-05-02 10:05:00,168.76,168.8,167.52,167.97,16406.0,162.5725,162.611,161.3779,161.8114,16406.0
2022-05-02 10:10:00,167.6,168.56,167.53,168.07,18264.0,161.455,162.3798,161.3876,161.9078,18264.0
2022-05-02 10:15:00,167.94,168.88,167.88,168.74,16829.0,161.7825,162.6881,161.7247,162.5532,16829.0
2022-05-02 10:20:00,168.74,168.9,168.2,168.9,10844.0,162.5532,162.7073,162.033,162.7073,10844.0
2022-05-02 10:25:00,168.97,169.69,168.88,169.23,9314.0,162.7748,163.4684,162.6881,163.0252,9314.0
2022-05-02 10:30:00,169.51,169.69,169.24,169.38,12795.0,163.295,163.4684,163.0349,163.1697,12795.0
2022-05-02 10:35:00,169.37,169.37,168.52,168.68,18695.0,163.1601,163.1601,162.3413,162.4954,18695.0
2022-05-02 10:40:00,168.48,169.21,168.44,168.45,32431.0,162.3027,163.006,162.2642,162.2738,32431.0
2022-05-02 10:45:00,168.53,168.57,168.08,168.36,16148.0,162.3509,162.3894,161.9174,162.1871,16148.0
2022-05-02 10:50:00,168.4,168.51,168.2,168.21,9719.0,162.2257,162.3316,162.033,162.0426,9719.0
2022-05-02 10:55:00,168.16,168.75,167.93,168.04,22526.0,161.9945,162.5628,161.7729,161.8789,22526.0
2022-05-02 11:00:00,168.11,168.17,167.42,167.44,16125.0,161.9463,162.0041,161.2816,161.3009,16125.0
2022-05-02 11:05:00,167.39,167.72,167.23,167.36,20922.0,161.2527,161.5706,161.0986,161.2238,20922.0
2022-05-02 11:10:00,167.39,168.02,167.07,167.99,9377.0,161.2527,161.8596,160.9444,161.8307,9377.0
2022-05-02 11:15:00,168.04,168.05,167.15,167.38,21268.0,161.8789,161.8885,161.0215,161.2431,21268.0
2022-05-02 11:20:00,167.35,167.35,166.9,167.11,6554.0,161.2142,161.2142,160.7807,160.983,6554.0
2022-05-02 11:25:00,167.12,167.42,166.64,166.88,12232.0,160.9926,161.2816,160.5302,160.7614,12232.0
2022-05-02 11:30:00,166.67,166.98,166.39,166.66,8203.0,160.5591,160.8577,160.2894,160.5495,8203.0
2022-05-02 11:35:00,166.81,167.07,166.4,166.43,21925.0,160.694,160.9444,160.299,160.3279,21925.0
2022-05-02 11:40:00,166.38,167.31,166.38,166.9,30533.0,160.2797,161.1756,160.2797,160.7807,30533.0
2022-05-02 11:45:00,166.82,167.33,166.74,166.87,8736.0,160.7036,161.1949,160.6265,160.7518,8736.0
2022-05-02 11:50:00,166.83,167.0,166.65,166.83,11541.0,160.7132,160.877,160.5398,160.7132,11541.0
2022-05-02 11:55:00,166.86,167.16,166.63,166.97,8540.0,160.7421,161.0311,160.5206,160.8481,8540.0
2022-05-02 12:00:00,166.97,167.22,165.96,165.97,7329.0,160.8481,161.0889,159.8751,159.8848,7329.0
2022-05-02 12:05:00,165.96,166.32,165.86,166.1,13063.0,159.8751,160.2219,159.7788,160.01,13063.0
2022-05-02 12:10:00,166.19,166.25,165.59,165.72,7865.0,160.0967,160.1545,159.5187,159.6439,7865.0
2022-05-02 12:15:00,165.66,165.97,165.45,165.97,8743.0,159.5861,159.8848,159.3838,159.8848,8743.0
2022-05-02 12:20:00,166.02,166.42,166.02,166.17,9145.0,159.9329,160.3183,159.9329,160.0774,9145.0
2022-05-02 12:25:00,166.06,166.1,165.73,165.91,8821.0,159.9715,160.01,159.6536,159.827,8821.0
2022-05-02 12:30:00,166.02,166.23,165.82,166.1,7516.0,159.9329,160.1352,159.7403,160.01,7516.0
2022-05-02 12:35:00,166.19,166.3,165.41,165.53,9049.0,160.0967,160.2027,159.3453,159.4609,9049.0
2022-05-02 12:40:00,165.42,165.74,165.42,165.61,9148.0,159.3549,159.6632,159.3549,159.538,9148.0
2022-05-02 12:45:00,165.46,165.46,165.01,165.05,8226.0,159.3935,159.3935,158.96,158.9985,8226.0
2022-05-02 12:50:00,165.07,165.22,164.69,164.81,15565.0,159.0178,159.1623,158.6517,158.7673,15565.0
2022-05-02 12:55:00,164.78,165.4,164.74,164.88,10176.0,158.7384,159.3357,158.6999,158.8347,10176.0
2022-05-02 13:00:00,164.95,165.09,164.42,164.66,8927.0,158.9022,159.037,158.3916,158.6228,8927.0
2022-05-02 13:05:00,164.6,165.21,164.6,165.16,8905.0,158.565,159.1526,158.565,159.1045,8905.0
2022-05-02 13:10:00,165.13,165.37,164.88,165.19,6957.0,159.0756,159.3068,158.8347,159.1334,6957.0
2022-05-02 13:15:00,165.23,165.23,164.81,164.98,6442.0,159.1719,159.1719,158.7673,158.9311,6442.0
2022-05-02 13:20:00,164.94,165.15,164.8,165.05,19617.0,158.8925,159.0948,158.7577,158.9985,19617.0
2022-05-02 13:25:00,165.0,165.26,164.95,165.19,13793.0,158.9503,159.2008,158.9022,159.1334,13793.0
2022-05-02 13:30:00,165.09,165.43,164.91,165.03,7927.0,159.037,159.3646,158.8636,158.9792,7927.0
2022-05-02 13:35:00,164.96,165.26,164.69,164.86,14785.0,158.9118,159.2008,158.6517,158.8155,14785.0
2022-05-02 13:40:00,164.91,165.04,164.43,164.43,10193.0,158.8636,158.9889,158.4012,158.4012,10193.0
2022-05-02 13:45:00,164.39,164.51,163.88,164.03,8847.0,158.3627,158.4783,157.8714,158.0159,8847.0
2022-05-02 13:50:00,164.01,164.25,163.98,164.03,7516.0,157.9966,158.2278,157.9677,158.0159,7516.0
2022-05-02 13:55:00,164.03,164.27,163.9,163.9,10544.0,158.0159,158.2471,157.8907,157.8907,10544.0
2022-05-02 14:00:00,163.87,164.25,163.48,164.25,10789.0,157.8618,158.2278,157.4861,158.2278,10789.0
2022-05-02 14:05:00,164.01,164.42,163.71,163.8,6536.0,157.9966,158.3916,157.7076,157.7943,6536.0
2022-05-02 14:10:00,163.7,163.7,162.82,162.9,8234.0,157.698,157.698,156.8503,156.9273,8234.0
2022-05-02 14:15:00,162.82,163.07,162.58,162.84,10295.0,156.8503,157.0911,156.6191,156.8695,10295.0
2022-05-02 14:20:00,162.84,163.21,162.77,163.21,22851.0,156.8695,157.226,156.8021,157.226,22851.0
2022-05-02 14:25:00,163.05,163.2,162.85,163.19,14510.0,157.0718,157.2163,156.8792,157.2067,14510.0
2022-05-02 14:30:00,163.09,163.33,163.0,163.24,11014.0,157.1104,157.3416,157.0237,157.2549,11014.0
2022-05-02 14:35:00,163.17,163.32,162.81,163.14,11626.0,157.1874,157.3319,156.8406,157.1585,11626.0
2022-05-02 14:40:00,163.15,163.35,162.47,162.74,16948.0,157.1682,157.3608,156.5131,156.7732,16948.0
2022-05-02 14:45:00,162.78,163.43,162.73,163.28,10552.0,156.8117,157.4379,156.7636,157.2934,10552.0
2022-05-02 14:50:00,163.22,163.79,162.87,163.65,11086.0,157.2356,157.7847,156.8984,157.6498,11086.0
2022-05-02 14:55:00,163.67,163.7,162.99,163.16,11358.0,157.6691,157.698,157.014,157.1778,11358.0
2022-05-02 15:00:00,163.21,163.76,163.14,163.63,11874.0,157.226,157.7558,157.1585,157.6306,11874.0
2022-05-02 15:05:00,163.64,164.14,163.63,163.97,11924.0,157.6402,158.1219,157.6306,157.9581,11924.0
2022-05-02 15:10:00,163.98,164.6,163.98,164.55,11793.0,157.9677,158.565,157.9677,158.5168,11793.0
2022-05-02 15:15:00,164.5,164.81,164.37,164.75,19806.0,158.4687,158.7673,158.3434,158.7095,19806.0
2022-05-02 15:20:00,164.72,165.19,164.72,165.16,10780.0,158.6806,159.1334,158.6806,159.1045,10780.0
2022-05-02 15:25:00,165.1,165.28,164.78,164.98,11172.0,159.0467,159.2201,158.7384,158.9311,11172.0
2022-05-02 15:30:00,165.0,165.65,164.99,165.64,13315.0,158.9503,159.5765,158.9407,159.5669,13315.0
2022-05-02 15:35:00,165.63,165.82,165.0,165.24,14045.0,159.5572,159.7403,158.9503,159.1815,14045.0
2022-05-02 15:40:00,165.27,165.57,164.85,164.87,22289.0,159.2104,159.4994,158.8058,158.8251,22289.0
2022-05-02 15:45:00,164.77,165.55,164.72,165.45,21977.0,158.7288,159.4802,158.6806,159.3838,21977.0
2022-05-02 15:50:00,165.5,165.66,165.18,165.58,35803.0,159.432,159.5861,159.1237,159.5091,35803.0
2022-05-02 15:55:00,165.52,165.79,165.42,165.75,92562.0,159.4513,159.7114,159.3549,159.6728,92562.0
2022-05-03 09:30:00,166.17,167.52,166.07,167.08,32026.0,160.0774,161.3779,159.9811,160.9541,32026.0
2022-05-03 09:35:00,167.07,167.07,166.24,166.85,7792.0,160.9444,160.9444,160.1449,160.7325,7792.0
2022-05-03 09:40:00,166.65,167.5,166.49,167.22,12870.0,160.5398,161.3587,160.3857,161.0889,12870.0
2022-05-03 09:45:00,167.18,167.18,166.45,166.78,6528.0,161.0504,161.0504,160.3472,160.6651,6528.0
2022-05-03 09:50:00,166.61,167.4,166.58,167.4,8123.0,160.5013,161.2623,160.4724,161.2623,8123.0
2022-05-03 09:55:00,167.16,167.33,166.9,167.02,6489.0,161.0311,161.1949,160.7807,160.8963,6489.0
2022-05-03 10:00:00,166.98,167.44,166.9,167.26,8463.0,160.8577,161.3009,160.7807,161.1275,8463.0
2022-05-03 10:05:00,167.22,167.36,166.14,166.14,27211.0,161.0889,161.2238,160.0485,160.0485,27211.0
2022-05-03 10:10:00,166.24,166.45,165.82,166.31,5791.0,160.1449,160.3472,159.7403,160.2123,5791.0
2022-05-03 10:15:00,166.36,166.36,165.77,166.21,3437.0,160.2605,160.2605,159.6921,160.116,3437.0
2022-05-03 10:20:00,166.22,166.71,166.22,166.5,3425.0,160.1256,160.5976,160.1256,160.3953,3425.0
2022-05-03 10:25:00,166.41,166.93,166.37,166.68,16287.0,160.3086,160.8096,160.2701,160.5687,16287.0
2022-05-03 10:30:00,166.75,167.26,166.65,167.05,10941.0,160.6362,161.1275,160.5398,160.9252,10941.0
2022-05-03 10:35:00,167.06,167.06,166.65,166.7,9241.0,160.9348,160.9348,160.5398,160.588,9241.0
2022-05-03 10:40:00,166.7,166.79,166.25,166.34,8487.0,160.588,160.6747,160.1545,160.2412,8487.0
2022-05-03 10:45:00,166.34,166.34,165.69,165.87,8434.0,160.2412,160.2412,159.615,159.7884,8434.0
2022-05-03 10:50:00,165.87,166.02,165.56,165.79,8310.0,159.7884,159.9329,159.4898,159.7114,8310.0
2022-05-03 10:55:00,165.93,166.02,165.5,165.67,22645.0,159.8462,159.9329,159.432,159.5958,22645.0
2022-05-03 11:00:00,165.65,166.11,165.52,166.11,8912.0,159.5765,160.0196,159.4513,160.0196,8912.0
2022-05-03 11:05:00,166.18,166.5,166.08,166.47,5323.0,160.0871,160.3953,159.9907,160.3664,5323.0
2022-05-03 11:10:00,166.4,166.54,166.12,166.54,9076.0,160.299,160.4339,160.0293,160.4339,9076.0
2022-05-03 11:15:00,166.66,166.79,166.39,166.72,9584.0,160.5495,160.6747,160.2894,160.6073,9584.0
2022-05-03 11:20:00,166.66,167.21,166.65,167.18,17719.0,160.5495,161.0793,160.5398,161.0504,17719.0
2022-05-03 11:25:00,167.17,167.37,166.91,167.37,12677.0,161.0408,161.2334,160.7903,161.2334,12677.0
2022-05-03 11:30:00,167.33,168.1,167.33,167.89,4691.0,161.1949,161.9367,161.1949,161.7344,4691.0
2022-05-03 11:35:00,167.76,167.76,167.47,167.47,6652.0,161.6091,161.6091,161.3298,161.3298,6652.0
2022-05-03 11:40:00,167.58,167.64,167.23,167.24,19385.0,161.4357,161.4935,161.0986,161.1082,19385.0
2022-05-03 11:45:00,167.24,167.24,166.85,166.99,5752.0,161.1082,161.1082,160.7325,160.8674,5752.0
2022-05-03 11:50:00,167.06,167.23,166.98,167.07,4789.0,160.9348,161.0986,160.8577,160.9444,4789.0
2022-05-03 11:55:00,167.09,167.2,166.83,166.94,7917.0,160.9637,161.0697,160.7132,160.8192,7917.0
2022-05-03 12:00:00,166.94,167.47,166.88,167.18,6386.0,160.8192,161.3298,160.7614,161.0504,6386.0
2022-05-03 12:05:00,167.08,167.08,166.24,166.38,10061.0,160.9541,160.9541,160.1449,160.2797,10061.0
2022-05-03 12:10:00,166.42,166.49,166.24,166.33,2241.0,160.3183,160.3857,160.1449,160.2316,2241.0
2022-05-03 12:15:00,166.4,166.55,166.25,166.39,5400.0,160.299,160.4435,160.1545,160.2894,5400.0
2022-05-03 12:20:00,166.51,166.63,166.51,166.56,3154.0,160.405,160.5206,160.405,160.4531,3154.0
2022-05-03 12:25:00,166.63,166.87,166.35,166.35,6681.0,160.5206,160.7518,160.2508,160.2508,6681.0
2022-05-03 12:30:00,166.28,166.31,165.96,166.16,4938.0,160.1834,160.2123,159.8751,160.0678,4938.0
2022-05-03 12:35:00,166.3,166.44,166.14,166.31,3810.0,160.2027,160.3375,160.0485,160.2123,3810.0
2022-05-03 12:40:00,166.26,166.41,166.09,166.17,6493.0,160.1641,160.3086,160.0004,160.0774,6493.0
2022-05-03 12:45:00,166.07,166.41,165.95,166.02,6527.0,159.9811,160.3086,159.8655,159.9329,6527.0
2022-05-03 12:50:00,165.97,166.17,165.76,165.83,4388.0,159.8848,160.0774,159.6825,159.7499,4388.0
2022-05-03 12:55:00,165.7,166.06,165.6,166.05,4614.0,159.6247,159.9715,159.5283,159.9618,4614.0
2022-05-03 13:00:00,166.07,166.36,166.07,166.16,2200.0,159.9811,160.2605,159.9811,160.0678,2200.0
2022-05-03 13:05:00,166.21,166.38,166.15,166.33,4417.0,160.116,160.2797,160.0582,160.2316,4417.0
2022-05-03 13:10:00,166.32,166.58,166.3,166.54,3892.0,160.2219,160.4724,160.2027,160.4339,3892.0
2022-05-03 13:15:00,166.57,166.85,166.51,166.65,4658.0,160.4628,160.7325,160.405,160.5398,4658.0
2022-05-03 13:20:00,166.48,166.68,166.22,166.35,6203.0,160.3761,160.5687,160.1256,160.2508,6203.0
2022-05-03 13:25:00,166.34,166.34,166.0,166.07,2684.0,160.2412,160.2412,159.9137,159.9811,2684.0
2022-05-03 13:30:00,166.08,166.31,165.97,166.29,4143.0,159.9907,160.2123,159.8848,160.193,4143.0
2022-05-03 13:35:00,166.21,166.47,166.18,166.46,2569.0,160.116,160.3664,160.0871,160.3568,2569.0
2022-05-03 13:40:00,166.45,166.7,166.31,166.68,7218.0,160.3472,160.588,160.2123,160.5687,7218.0
2022-05-03 13:45:00,166.65,166.66,166.43,166.51,5016.0,160.5398,160.5495,160.3279,160.405,5016.0
2022-05-03 13:50:00,166.51,166.57,166.32,166.48,6454.0,160.405,160.4628,160.2219,160.3761,6454.0
2022-05-03 13:55:00,166.49,166.49,166.15,166.21,5168.0,160.3857,160.3857,160.0582,160.116,5168.0
2022-05-03 14:00:00,166.26,166.26,165.89,165.97,5514.0,160.1641,160.1641,159.8077,159.8848,5514.0
2022-05-03 14:05:00,165.97,166.08,165.81,166.08,5107.0,159.8848,159.9907,159.7306,159.9907,5107.0
2022-05-03 14:10:00,165.94,166.04,165.69,165.78,8350.0,159.8559,159.9522,159.615,159.7017,8350.0
2022-05-03 14:15:00,165.68,165.74,165.45,165.59,8660.0,159.6054,159.6632,159.3838,159.5187,8660.0
2022-05-03 14:20:00,165.51,165.63,165.46,165.52,5314.0,159.4416,159.5572,159.3935,159.4513,5314.0
2022-05-03 14:25:00,165.51,165.69,165.45,165.55,18660.0,159.4416,159.615,159.3838,159.4802,18660.0
2022-05-03 14:30:00,165.47,165.63,165.29,165.53,4967.0,159.4031,159.5572,159.2297,159.4609,4967.0
2022-05-03 14:35:00,165.69,165.96,165.53,165.54,4559.0,159.615,159.8751,159.4609,159.4705,4559.0
2022-05-03 14:40:00,165.24,165.56,165.0,165.36,6786.0,159.1815,159.4898,158.9503,159.2971,6786.0
2022-05-03 14:45:00,165.47,165.53,165.0,165.53,8610.0,159.4031,159.4609,158.9503,159.4609,8610.0
2022-05-03 14:50:00,165.47,166.0,165.29,165.81,17309.0,159.4031,159.9137,159.2297,159.7306,17309.0
2022-05-03 14:55:00,165.67,166.27,165.67,166.26,7654.0,159.5958,160.1738,159.5958,160.1641,7654.0
2022-05-03 15:00:00,166.19,166.58,166.19,166.58,6746.0,160.0967,160.4724,160.0967,160.4724,6746.0
2022-05-03 15:05:00,166.44,166.84,166.34,166.67,8766.0,160.3375,160.7229,160.2412,160.5591,8766.0
2022-05-03 15:10:00,166.8,167.03,166.7,166.93,9879.0,160.6843,160.9059,160.588,160.8096,9879.0
2022-05-03 15:15:00,166.98,167.03,166.55,166.57,8737.0,160.8577,160.9059,160.4435,160.4628,8737.0
2022-05-03 15:20:00,166.66,166.77,166.33,166.53,17443.0,160.5495,160.6554,160.2316,160.4242,17443.0
2022-05-03 15:25:00,166.54,166.67,166.4,166.59,10191.0,160.4339,160.5591,160.299,160.482,10191.0
2022-05-03 15:30:00,166.64,166.77,166.42,166.66,10572.0,160.5302,160.6554,160.3183,160.5495,10572.0
2022-05-03 15:35:00,166.64,166.65,166.1,166.23,22915.0,160.5302,160.5398,160.01,160.1352,22915.0
2022-05-03 15:40:00,166.16,166.16,165.64,165.76,8516.0,160.0678,160.0678,159.5669,159.6825,8516.0
2022-05-03 15:45:00,165.77,166.22,165.59,165.96,19844.0,159.6921,160.1256,159.5187,159.8751,19844.0
2022-05-03 15:50:00,165.97,166.63,165.77,166.57,36097.0,159.8848,160.5206,159.6921,160.4628,36097.0
2022-05-03 15:55:00,166.62,166.66,166.25,166.39,77405.0,160.5109,160.5495,160.1545,160.2894,77405.0
2022-05-04 09:30:00,167.58,167.84,166.77,167.07,29667.0,161.4357,161.6862,160.6554,160.9444,29667.0
2022-05-04 09:35:00,167.11,167.88,167.1,167.29,1116.0,160.983,161.7247,160.9733,161.1564,1116.0
2022-05-04 09:40:00,167.25,167.62,166.96,167.55,4245.0,161.1178,161.4743,160.8385,161.4068,4245.0
2022-05-04 09:45:00,167.7,168.09,167.53,168.09,6001.0,161.5513,161.927,161.3876,161.927,6001.0
2022-05-04 09:50:00,167.9,168.35,167.77,168.03,5493.0,161.744,162.1775,161.6188,161.8692,5493.0
2022-05-04 09:55:00,168.02,168.11,167.71,167.72,7571.0,161.8596,161.9463,161.561,161.5706,7571.0
2022-05-04 10:00:00,167.7,167.75,167.18,167.25,4662.0,161.5513,161.5995,161.0504,161.1178,4662.0
2022-05-04 10:05:00,167.25,167.44,167.06,167.23,3820.0,161.1178,161.3009,160.9348,161.0986,3820.0
2022-05-04 10:10:00,167.16,167.44,166.93,167.0,6444.0,161.0311,161.3009,160.8096,160.877,6444.0
2022-05-04 10:15:00,166.94,167.24,166.94,167.19,1202.0,160.8192,161.1082,160.8192,161.06,1202.0
2022-05-04 10:20:00,167.16,167.4,167.0,167.33,4845.0,161.0311,161.2623,160.877,161.1949,4845.0
2022-05-04 10:25:00,167.32,167.62,167.14,167.21,4407.0,161.1853,161.4743,161.0119,161.0793,4407.0
2022-05-04 10:30:00,167.37,167.41,167.04,167.06,6307.0,161.2334,161.272,160.9155,160.9348,6307.0
2022-05-04 10:35:00,167.13,167.58,167.12,167.58,4098.0,161.0022,161.4357,160.9926,161.4357,4098.0
2022-05-04 10:40:00,167.63,167.72,167.27,167.43,5851.0,161.4839,161.5706,161.1371,161.2912,5851.0
2022-05-04 10:45:00,167.37,167.58,167.2,167.4,4754.0,161.2334,161.4357,161.0697,161.2623,4754.0
2022-05-04 10:50:00,167.45,167.61,167.18,167.21,5981.0,161.3105,161.4646,161.0504,161.0793,5981.0
2022-05-04 10:55:00,167.21,167.43,167.13,167.26,5185.0,161.0793,161.2912,161.0022,161.1275,5185.0
2022-05-04 11:00:00,167.25,167.28,166.82,166.94,10525.0,161.1178,161.1467,160.7036,160.8192,10525.0
2022-05-04 11:05:00,166.99,167.81,166.93,167.61,7431.0,160.8674,161.6573,160.8096,161.4646,7431.0
2022-05-04 11:10:00,167.55,167.83,167.46,167.7,4818.0,161.4068,161.6766,161.3201,161.5513,4818.0
2022-05-04 11:15:00,167.64,167.89,167.55,167.83,8605.0,161.4935,161.7344,161.4068,161.6766,8605.0
2022-05-04 11:20:00,167.73,168.03,167.68,167.84,14527.0,161.5802,161.8692,161.5321,161.6862,14527.0
2022-05-04 11:25:00,167.76,168.05,167.63,167.9,6824.0,161.6091,161.8885,161.4839,161.744,6824.0
2022-05-04 11:30:00,167.83,167.83,167.51,167.62,6220.0,161.6766,161.6766,161.3683,161.4743,6220.0
2022-05-04 11:35:00,167.69,167.72,167.21,167.45,4036.0,161.5417,161.5706,161.0793,161.3105,4036.0
2022-05-04 11:40:00,167.58,167.9,167.5,167.89,5187.0,161.4357,161.744,161.3587,161.7344,5187.0
2022-05-04 11:45:00,167.76,168.34,167.76,168.21,4358.0,161.6091,162.1679,161.6091,162.0426,4358.0
2022-05-04 11:50:00,168.2,168.4,168.09,168.16,5424.0,162.033,162.2257,161.927,161.9945,5424.0
2022-05-04 11:55:00,168.2,168.2,167.76,167.81,3850.0,162.033,162.033,161.6091,161.6573,3850.0
2022-05-04 12:00:00,167.84,168.11,167.81,168.11,1980.0,161.6862,161.9463,161.6573,161.9463,1980.0
2022-05-04 12:05:00,168.17,168.26,168.09,168.21,3502.0,162.0041,162.0908,161.927,162.0426,3502.0
2022-05-04 12:10:00,168.12,168.25,167.93,168.16,4156.0,161.9559,162.0812,161.7729,161.9945,4156.0
2022-05-04 12:15:00,168.22,168.34,168.04,168.29,2847.0,162.0523,162.1679,161.8789,162.1197,2847.0
2022-05-04 12:20:00,168.3,168.7,168.3,168.44,2241.0,162.1293,162.5147,162.1293,162.2642,2241.0
2022-05-04 12:25:00,168.49,168.77,168.48,168.74,2491.0,162.3124,162.5821,162.3027,162.5532,2491.0
2022-05-04 12:30:00,168.69,169.05,168.67,169.05,2827.0,162.505,162.8518,162.4858,162.8518,2827.0
2022-05-04 12:35:00,169.06,169.38,169.03,169.38,4084.0,162.8615,163.1697,162.8326,163.1697,4084.0
2022-05-04 12:40:00,169.28,169.36,169.09,169.17,5207.0,163.0734,163.1505,162.8904,162.9674,5207.0
2022-05-04 12:45:00,169.11,169.2,169.05,169.11,3392.0,162.9096,162.9963,162.8518,162.9096,3392.0
2022-05-04 12:50:00,169.15,169.48,168.98,169.48,3741.0,162.9482,163.2661,162.7844,163.2661,3741.0
2022-05-04 12:55:00,169.41,169.56,169.34,169.56,3564.0,163.1986,163.3431,163.1312,163.3431,3564.0
2022-05-04 13:00:00,169.63,169.76,169.29,169.36,4193.0,163.4106,163.5358,163.083,163.1505,4193.0
2022-05-04 13:05:00,169.34,169.4,169.05,169.12,4208.0,163.1312,163.189,162.8518,162.9193,4208.0
2022-05-04 13:10:00,169.12,169.12,168.93,168.96,2574.0,162.9193,162.9193,162.7362,162.7651,2574.0
2022-05-04 13:15:00,169.1,169.3,169.09,169.13,2943.0,162.9,163.0927,162.8904,162.9289,2943.0
2022-05-04 13:20:00,169.25,169.37,168.88,168.88,7701.0,163.0445,163.1601,162.6881,162.6881,7701.0
2022-05-04 13:25:00,168.99,169.23,168.96,169.03,3558.0,162.794,163.0252,162.7651,162.8326,3558.0
2022-05-04 13:30:00,168.97,169.06,168.84,169.06,1432.0,162.7748,162.8615,162.6495,162.8615,1432.0
2022-05-04 13:35:00,169.1,169.12,168.58,168.8,4072.0,162.9,162.9193,162.3991,162.611,4072.0
2022-05-04 13:40:00,168.84,169.05,168.84,169.05,1500.0,162.6495,162.8518,162.6495,162.8518,1500.0
2022-05-04 13:45:00,169.03,169.04,168.92,168.95,2011.0,162.8326,162.8422,162.7266,162.7555,2011.0
2022-05-04 13:50:00,168.9,168.96,168.66,168.82,4905.0,162.7073,162.7651,162.4761,162.6303,4905.0
2022-05-04 13:55:00,168.81,169.36,168.73,168.85,6114.0,162.6206,163.1505,162.5436,162.6592,6114.0
2022-05-04 14:00:00,168.88,169.67,168.7,169.67,5651.0,162.6881,163.4491,162.5147,163.4491,5651.0
2022-05-04 14:05:00,169.56,169.56,168.34,168.8,9793.0,163.3431,163.3431,162.1679,162.611,9793.0
2022-05-04 14:10:00,168.57,169.22,168.47,169.03,5699.0,162.3894,163.0156,162.2931,162.8326,5699.0
2022-05-04 14:15:00,169.07,169.27,168.85,168.94,6685.0,162.8711,163.0638,162.6592,162.7459,6685.0
2022-05-04 14:20:00,168.84,169.21,168.37,168.88,6064.0,162.6495,163.006,162.1968,162.6881,6064.0
2022-05-04 14:25:00,169.0,169.91,169.0,169.67,4773.0,162.8037,163.6803,162.8037,163.4491,4773.0
2022-05-04 14:30:00,169.72,169.72,168.13,168.15,5293.0,163.4973,163.4973,161.9656,161.9848,5293.0
2022-05-04 14:35:00,168.01,169.11,167.78,168.87,6134.0,161.85,162.9096,161.6284,162.6784,6134.0
2022-05-04 14:40:00,169.01,170.36,168.77,169.86,7499.0,162.8133,164.1138,162.5821,163.6322,7499.0
2022-05-04 14:45:00,170.05,171.42,170.04,171.1,8576.0,163.8152,165.135,163.8056,164.8267,8576.0
2022-05-04 14:50:00,171.27,171.84,171.02,171.74,7754.0,164.9905,165.5396,164.7496,165.4432,7754.0
2022-05-04 14:55:00,171.71,172.17,171.54,171.65,6168.0,165.4143,165.8575,165.2506,165.3565,6168.0
2022-05-04 15:00:00,171.76,171.97,171.59,171.97,7091.0,165.4625,165.6648,165.2987,165.6648,7091.0
2022-05-04 15:05:00,171.97,172.12,171.57,171.96,8492.0,165.6648,165.8093,165.2795,165.6552,8492.0
2022-05-04 15:10:00,172.0,172.26,171.97,172.18,43198.0,165.6937,165.9442,165.6648,165.8671,43198.0
2022-05-04 15:15:00,172.31,172.68,172.15,172.22,7626.0,165.9923,166.3488,165.8382,165.9056,7626.0
2022-05-04 15:20:00,172.24,172.61,172.17,172.21,11407.0,165.9249,166.2813,165.8575,165.896,11407.0
2022-05-04 15:25:00,172.21,172.63,172.21,172.61,7663.0,165.896,166.3006,165.896,166.2813,7663.0
2022-05-04 15:30:00,172.65,173.37,172.56,173.26,12230.0,166.3199,167.0135,166.2332,166.9075,12230.0
2022-05-04 15:35:00,173.28,173.43,173.04,173.34,9882.0,166.9268,167.0713,166.6956,166.9846,9882.0
2022-05-04 15:40:00,173.36,173.59,173.17,173.58,14893.0,167.0038,167.2254,166.8208,167.2158,14893.0
2022-05-04 15:45:00,173.67,173.92,173.33,173.9,21360.0,167.3025,167.5433,166.9749,167.524,21360.0
2022-05-04 15:50:00,173.97,174.21,173.68,173.75,31031.0,167.5915,167.8227,167.3121,167.3795,31031.0
2022-05-04 15:55:00,173.7,174.05,173.54,173.95,69822.0,167.3314,167.6685,167.1772,167.5722,69822.0
2022-05-05 09:30:00,171.64,172.67,171.64,172.2,24879.0,165.3469,166.3391,165.3469,165.8864,24879.0
2022-05-05 09:35:00,172.21,172.65,171.58,171.58,15226.0,165.896,166.3199,165.2891,165.2891,15226.0
2022-05-05 09:40:00,171.78,172.1,170.98,171.04,10515.0,165.4818,165.79,164.7111,164.7689,10515.0
2022-05-05 09:45:00,171.03,171.27,170.51,170.75,13136.0,164.7593,164.9905,164.2583,164.4895,13136.0
2022-05-05 09:50:00,170.76,171.16,170.6,170.73,10453.0,164.4992,164.8845,164.345,164.4703,10453.0
2022-05-05 09:55:00,171.0,171.23,170.49,171.05,7705.0,164.7304,164.9519,164.2391,164.7785,7705.0
2022-05-05 10:00:00,171.13,171.13,170.55,170.79,9992.0,164.8556,164.8556,164.2969,164.5281,9992.0
2022-05-05 10:05:00,170.66,170.84,169.75,169.84,9801.0,164.4028,164.5762,163.5262,163.6129,9801.0
2022-05-05 10:10:00,169.93,170.12,169.28,169.98,6013.0,163.6996,163.8826,163.0734,163.7478,6013.0
2022-05-05 10:15:00,170.39,170.39,169.71,169.72,13015.0,164.1427,164.1427,163.4877,163.4973,13015.0
2022-05-05 10:20:00,169.76,170.01,169.38,169.67,5090.0,163.5358,163.7767,163.1697,163.4491,5090.0
2022-05-05 10:25:00,169.61,169.99,169.52,169.95,9120.0,163.3913,163.7574,163.3046,163.7189,9120.0
2022-05-05 10:30:00,169.95,170.21,169.51,169.51,25765.0,163.7189,163.9693,163.295,163.295,25765.0
2022-05-05 10:35:00,169.44,170.02,169.3,169.44,11331.0,163.2275,163.7863,163.0927,163.2275,11331.0
2022-05-05 10:40:00,169.26,169.48,168.61,169.37,13391.0,163.0541,163.2661,162.428,163.1601,13391.0
2022-05-05 10:45:00,169.35,169.62,168.3,168.51,12023.0,163.1408,163.4009,162.1293,162.3316,12023.0
2022-05-05 10:50:00,168.56,169.27,168.51,168.97,10420.0,162.3798,163.0638,162.3316,162.7748,10420.0
2022-05-05 10:55:00,168.97,169.07,168.73,169.02,14352.0,162.7748,162.8711,162.5436,162.8229,14352.0
2022-05-05 11:00:00,169.02,169.11,168.05,168.05,17135.0,162.8229,162.9096,161.8885,161.8885,17135.0
2022-05-05 11:05:00,168.11,168.2,167.25,167.59,17938.0,161.9463,162.033,161.1178,161.4454,17938.0
2022-05-05 11:10:00,167.56,168.0,167.39,167.66,8911.0,161.4165,161.8403,161.2527,161.5128,8911.0
2022-05-05 11:15:00,167.52,168.27,167.25,168.04,7065.0,161.3779,162.1004,161.1178,161.8789,7065.0
2022-05-05 11:20:00,167.82,168.04,167.63,167.63,6993.0,161.6669,161.8789,161.4839,161.4839,6993.0
2022-05-05 11:25:00,167.73,167.84,167.58,167.64,5445.0,161.5802,161.6862,161.4357,161.4935,5445.0
2022-05-05 11:30:00,167.67,168.39,167.61,167.9,7796.0,161.5224,162.216,161.4646,161.744,7796.0
2022-05-05 11:35:00,167.92,168.7,167.89,168.66,4558.0,161.7633,162.5147,161.7344,162.4761,4558.0
2022-05-05 11:40:00,168.55,168.55,168.1,168.31,5138.0,162.3702,162.3702,161.9367,162.139,5138.0
2022-05-05 11:45:00,168.16,168.21,167.87,167.99,3092.0,161.9945,162.0426,161.7151,161.8307,3092.0
2022-05-05 11:50:00,168.1,168.23,167.02,167.02,6000.0,161.9367,162.0619,160.8963,160.8963,6000.0
2022-05-05 11:55:00,167.08,167.6,167.03,167.3,4411.0,160.9541,161.455,160.9059,161.166,4411.0
2022-05-05 12:00:00,167.24,167.26,166.56,166.9,5472.0,161.1082,161.1275,160.4531,160.7807,5472.0
2022-05-05 12:05:00,167.11,167.78,167.02,167.72,3776.0,160.983,161.6284,160.8963,161.5706,3776.0
2022-05-05 12:10:00,167.72,167.85,167.46,167.85,4404.0,161.5706,161.6958,161.3201,161.6958,4404.0
2022-05-05 12:15:00,167.92,167.92,167.38,167.72,3300.0,161.7633,161.7633,161.2431,161.5706,3300.0
2022-05-05 12:20:00,167.73,167.91,167.25,167.28,7755.0,161.5802,161.7536,161.1178,161.1467,7755.0
2022-05-05 12:25:00,167.47,168.14,167.45,167.74,5122.0,161.3298,161.9752,161.3105,161.5899,5122.0
2022-05-05 12:30:00,167.73,168.07,167.56,167.65,22881.0,161.5802,161.9078,161.4165,161.5032,22881.0
2022-05-05 12:35:00,167.51,167.51,166.82,166.97,4801.0,161.3683,161.3683,160.7036,160.8481,4801.0
2022-05-05 12:40:00,166.83,166.97,166.65,166.87,4495.0,160.7132,160.8481,160.5398,160.7518,4495.0
2022-05-05 12:45:00,166.68,167.09,166.63,166.96,7949.0,160.5687,160.9637,160.5206,160.8385,7949.0
2022-05-05 12:50:00,167.03,167.42,167.0,167.39,3000.0,160.9059,161.2816,160.877,161.2527,3000.0
2022-05-05 12:55:00,167.61,167.69,167.34,167.49,3323.0,161.4646,161.5417,161.2045,161.349,3323.0
2022-05-05 13:00:00,168.11,168.41,167.99,168.41,1893.0,161.9463,162.2353,161.8307,162.2353,1893.0
2022-05-05 13:05:00,168.43,168.81,168.27,168.68,4088.0,162.2546,162.6206,162.1004,162.4954,4088.0
2022-05-05 13:10:00,168.58,168.62,167.91,167.91,5089.0,162.3991,162.4376,161.7536,161.7536,5089.0
2022-05-05 13:15:00,168.02,168.05,167.29,167.74,8607.0,161.8596,161.8885,161.1564,161.5899,8607.0
2022-05-05 13:20:00,167.68,167.7,167.36,167.4,9950.0,161.5321,161.5513,161.2238,161.2623,9950.0
2022-05-05 13:25:00,167.41,167.62,167.28,167.54,5792.0,161.272,161.4743,161.1467,161.3972,5792.0
2022-05-05 13:30:00,167.43,167.43,166.95,167.13,10999.0,161.2912,161.2912,160.8288,161.0022,10999.0
2022-05-05 13:35:00,167.21,167.76,167.2,167.41,5655.0,161.0793,161.6091,161.0697,161.272,5655.0
2022-05-05 13:40:00,167.37,167.86,167.23,167.47,7190.0,161.2334,161.7055,161.0986,161.3298,7190.0
2022-05-05 13:45:00,167.39,167.47,166.95,167.0,9973.0,161.2527,161.3298,160.8288,160.877,9973.0
2022-05-05 13:50:00,166.92,167.05,166.54,166.83,7797.0,160.7999,160.9252,160.4339,160.7132,7797.0
2022-05-05 13:55:00,166.73,166.86,166.55,166.84,5050.0,160.6169,160.7421,160.4435,160.7229,5050.0
2022-05-05 14:00:00,166.77,166.87,166.35,166.44,7530.0,160.6554,160.7518,160.2508,160.3375,7530.0
2022-05-05 14:05:00,166.61,166.73,166.48,166.6,5073.0,160.5013,160.6169,160.3761,160.4917,5073.0
2022-05-05 14:10:00,166.55,166.79,166.31,166.56,7085.0,160.4435,160.6747,160.2123,160.4531,7085.0
2022-05-05 14:15:00,166.47,167.29,166.41,167.29,6684.0,160.3664,161.1564,160.3086,161.1564,6684.0
2022-05-05 14:20:00,167.31,167.33,166.58,166.61,7439.0,161.1756,161.1949,160.4724,160.5013,7439.0
2022-05-05 14:25:00,166.32,166.38,165.73,165.73,10994.0,160.2219,160.2797,159.6536,159.6536,10994.0
2022-05-05 14:30:00,165.83,166.01,165.62,165.71,7713.0,159.7499,159.9233,159.5476,159.6343,7713.0
2022-05-05 14:35:00,165.67,165.88,165.52,165.81,8999.0,159.5958,159.7981,159.4513,159.7306,8999.0
2022-05-05 14:40:00,165.81,166.05,165.66,165.84,7062.0,159.7306,159.9618,159.5861,159.7595,7062.0
2022-05-05 14:45:00,165.83,166.21,165.82,166.16,8825.0,159.7499,160.116,159.7403,160.0678,8825.0
2022-05-05 14:50:00,166.11,166.63,165.98,166.16,7113.0,160.0196,160.5206,159.8944,160.0678,7113.0
2022-05-05 14:55:00,166.02,166.07,165.71,165.95,8851.0,159.9329,159.9811,159.6343,159.8655,8851.0
2022-05-05 15:00:00,166.0,166.0,165.49,165.49,7324.0,159.9137,159.9137,159.4224,159.4224,7324.0
2022-05-05 15:05:00,165.59,165.6,165.19,165.41,6253.0,159.5187,159.5283,159.1334,159.3453,6253.0
2022-05-05 15:10:00,165.3,165.65,165.27,165.27,8731.0,159.2393,159.5765,159.2104,159.2104,8731.0
2022-05-05 15:15:00,165.16,165.37,164.99,165.17,8795.0,159.1045,159.3068,158.9407,159.1141,8795.0
2022-05-05 15:20:00,165.13,165.26,164.98,165.1,9118.0,159.0756,159.2008,158.9311,159.0467,9118.0
2022-05-05 15:25:00,165.05,165.4,164.82,165.13,17870.0,158.9985,159.3357,158.7769,159.0756,17870.0
2022-05-05 15:30:00,165.04,165.49,164.86,165.33,15780.0,158.9889,159.4224,158.8155,159.2682,15780.0
2022-05-05 15:35:00,165.49,165.9,165.42,165.67,9557.0,159.4224,159.8173,159.3549,159.5958,9557.0
2022-05-05 15:40:00,165.7,166.21,165.69,165.8,14444.0,159.6247,160.116,159.615,159.721,14444.0
2022-05-05 15:45:00,165.85,166.02,164.98,165.15,18622.0,159.7692,159.9329,158.9311,159.0948,18622.0
2022-05-05 15:50:00,165.15,166.64,165.15,166.11,32690.0,159.0948,160.5302,159.0948,160.0196,32690.0
2022-05-05 15:55:00,166.16,166.89,166.15,166.86,83642.0,160.0678,160.771,160.0582,160.7421,83642.0
2022-05-06 09:30:00,165.65,165.88,163.79,163.97,27276.0,159.5765,159.7981,157.7847,157.9581,27276.0
2022-05-06 09:35:00,164.03,164.03,162.83,163.15,14437.0,158.0159,158.0159,156.8599,157.1682,14437.0
2022-05-06 09:40:00,163.11,163.85,162.35,162.86,11462.0,157.1296,157.8425,156.3975,156.8888,11462.0
2022-05-06 09:45:00,162.85,162.93,161.31,161.63,12983.0,156.8792,156.9562,155.3956,155.7039,12983.0
2022-05-06 09:50:00,161.83,162.1,161.22,161.44,9408.0,155.8966,156.1567,155.3089,155.5209,9408.0
2022-05-06 09:55:00,161.28,161.4,160.4,161.33,22477.0,155.3667,155.4823,154.519,155.4149,22477.0
2022-05-06 10:00:00,161.34,161.45,160.67,160.96,4385.0,155.4245,155.5305,154.7791,155.0585,4385.0
2022-05-06 10:05:00,161.06,161.34,160.32,160.32,7088.0,155.1548,155.4245,154.4419,154.4419,7088.0
2022-05-06 10:10:00,160.45,161.48,160.03,160.98,12479.0,154.5672,155.5594,154.1626,155.0777,12479.0
2022-05-06 10:15:00,161.1,162.11,161.08,161.57,7078.0,155.1933,156.1663,155.1741,155.6461,7078.0
2022-05-06 10:20:00,161.42,161.66,160.98,161.3,33774.0,155.5016,155.7328,155.0777,155.386,33774.0
2022-05-06 10:25:00,161.3,162.01,161.28,161.34,12089.0,155.386,156.07,155.3667,155.4245,12089.0
2022-05-06 10:30:00,161.29,161.83,161.2,161.45,6067.0,155.3764,155.8966,155.2897,155.5305,6067.0
2022-05-06 10:35:00,161.36,161.45,160.62,161.43,6811.0,155.4438,155.5305,154.7309,155.5112,6811.0
2022-05-06 10:40:00,161.36,162.05,161.36,162.05,3658.0,155.4438,156.1085,155.4438,156.1085,3658.0
2022-05-06 10:45:00,161.79,163.17,161.77,163.07,14824.0,155.858,157.1874,155.8388,157.0911,14824.0
2022-05-06 10:50:00,163.23,163.35,162.74,163.35,5233.0,157.2452,157.3608,156.7732,157.3608,5233.0
2022-05-06 10:55:00,163.43,164.15,163.36,163.79,7821.0,157.4379,158.1315,157.3705,157.7847,7821.0
2022-05-06 11:00:00,163.81,163.86,162.91,163.16,8997.0,157.804,157.8521,156.937,157.1778,8997.0
2022-05-06 11:05:00,163.02,163.24,162.82,163.14,10691.0,157.0429,157.2549,156.8503,157.1585,10691.0
2022-05-06 11:10:00,163.06,163.51,162.53,163.51,11552.0,157.0815,157.515,156.5709,157.515,11552.0
2022-05-06 11:15:00,163.56,163.78,163.35,163.48,10877.0,157.5631,157.7751,157.3608,157.4861,10877.0
2022-05-06 11:20:00,163.28,164.19,163.2,164.05,23622.0,157.2934,158.17,157.2163,158.0352,23622.0
2022-05-06 11:25:00,164.02,164.02,163.52,163.85,5496.0,158.0063,158.0063,157.5246,157.8425,5496.0
2022-05-06 11:30:00,163.93,164.08,163.36,163.36,8134.0,157.9196,158.0641,157.3705,157.3705,8134.0
2022-05-06 11:35:00,163.17,163.43,162.85,162.85,3165.0,157.1874,157.4379,156.8792,156.8792,3165.0
2022-05-06 11:40:00,162.96,163.16,162.64,163.04,4526.0,156.9851,157.1778,156.6769,157.0622,4526.0
2022-05-06 11:45:00,163.07,163.28,162.81,162.95,3999.0,157.0911,157.2934,156.8406,156.9755,3999.0
2022-05-06 11:50:00,163.13,163.47,162.88,163.0,4648.0,157.1489,157.4764,156.9081,157.0237,4648.0
2022-05-06 11:55:00,163.05,163.06,162.77,162.8,2310.0,157.0718,157.0815,156.8021,156.831,2310.0
2022-05-06 12:00:00,162.8,163.36,162.64,163.14,3007.0,156.831,157.3705,156.6769,157.1585,3007.0
2022-05-06 12:05:00,163.4,164.22,163.4,163.79,3476.0,157.409,158.1989,157.409,157.7847,3476.0
2022-05-06 12:10:00,163.84,163.87,162.99,163.11,2900.0,157.8329,157.8618,157.014,157.1296,2900.0
2022-05-06 12:15:00,163.03,163.42,162.85,163.04,6421.0,157.0526,157.4283,156.8792,157.0622,6421.0
2022-05-06 12:20:00,163.14,163.98,163.14,163.98,4988.0,157.1585,157.9677,157.1585,157.9677,4988.0
2022-05-06 12:25:00,163.87,164.1,163.6,163.92,7975.0,157.8618,158.0833,157.6017,157.9099,7975.0
2022-05-06 12:30:00,163.96,164.05,163.62,164.0,4159.0,157.9485,158.0352,157.6209,157.987,4159.0
2022-05-06 12:35:00,163.99,164.03,163.47,163.58,5382.0,157.9774,158.0159,157.4764,157.5824,5382.0
2022-05-06 12:40:00,163.52,163.82,163.47,163.73,5154.0,157.5246,157.8136,157.4764,157.7269,5154.0
2022-05-06 12:45:00,163.81,164.12,163.79,163.99,10989.0,157.804,158.1026,157.7847,157.9774,10989.0
2022-05-06 12:50:00,163.96,164.25,163.63,164.13,6443.0,157.9485,158.2278,157.6306,158.1122,6443.0
2022-05-06 12:55:00,164.23,164.9,164.08,164.85,4122.0,158.2086,158.854,158.0641,158.8058,4122.0
2022-05-06 13:00:00,164.83,165.25,164.65,165.06,15699.0,158.7866,159.1912,158.6132,159.0081,15699.0
2022-05-06 13:05:00,165.02,165.12,164.69,165.11,9563.0,158.9696,159.0659,158.6517,159.0563,9563.0
2022-05-06 13:10:00,165.02,165.24,164.89,165.17,6231.0,158.9696,159.1815,158.8444,159.1141,6231.0
2022-05-06 13:15:00,165.23,165.31,164.47,164.6,8170.0,159.1719,159.249,158.4398,158.565,8170.0
2022-05-06 13:20:00,164.46,164.87,164.44,164.85,7461.0,158.4301,158.8251,158.4109,158.8058,7461.0
2022-05-06 13:25:00,164.85,165.17,164.59,165.03,8188.0,158.8058,159.1141,158.5554,158.9792,8188.0
2022-05-06 13:30:00,164.99,165.24,164.89,165.06,6194.0,158.9407,159.1815,158.8444,159.0081,6194.0
2022-05-06 13:35:00,165.22,165.29,164.38,164.74,9238.0,159.1623,159.2297,158.3531,158.6999,9238.0
2022-05-06 13:40:00,164.82,165.28,164.58,165.03,6588.0,158.7769,159.2201,158.5457,158.9792,6588.0
2022-05-06 13:45:00,165.15,165.36,164.78,165.06,4099.0,159.0948,159.2971,158.7384,159.0081,4099.0
2022-05-06 13:50:00,164.96,164.97,164.29,164.49,5180.0,158.9118,158.9214,158.2664,158.459,5180.0
2022-05-06 13:55:00,164.6,164.65,164.43,164.59,9940.0,158.565,158.6132,158.4012,158.5554,9940.0
2022-05-06 14:00:00,164.32,164.94,164.3,164.58,9121.0,158.2953,158.8925,158.276,158.5457,9121.0
2022-05-06 14:05:00,164.61,164.61,163.97,163.97,5165.0,158.5746,158.5746,157.9581,157.9581,5165.0
2022-05-06 14:10:00,164.0,164.58,164.0,164.43,10959.0,157.987,158.5457,157.987,158.4012,10959.0
2022-05-06 14:15:00,164.6,164.75,164.46,164.46,5154.0,158.565,158.7095,158.4301,158.4301,5154.0
2022-05-06 14:20:00,164.41,164.41,164.02,164.18,4607.0,158.382,158.382,158.0063,158.1604,4607.0
2022-05-06 14:25:00,164.18,164.29,163.87,164.05,6120.0,158.1604,158.2664,157.8618,158.0352,6120.0
2022-05-06 14:30:00,164.0,164.11,163.59,163.91,5644.0,157.987,158.093,157.592,157.9003,5644.0
2022-05-06 14:35:00,163.93,163.94,163.67,163.87,5817.0,157.9196,157.9292,157.6691,157.8618,5817.0
2022-05-06 14:40:00,163.86,164.0,163.69,163.75,4573.0,157.8521,157.987,157.6884,157.7462,4573.0
2022-05-06 14:45:00,163.86,164.32,163.7,164.32,4781.0,157.8521,158.2953,157.698,158.2953,4781.0
2022-05-06 14:50:00,164.42,164.61,164.23,164.42,8006.0,158.3916,158.5746,158.2086,158.3916,8006.0
2022-05-06 14:55:00,164.56,164.59,164.06,164.16,13986.0,158.5265,158.5554,158.0448,158.1411,13986.0
2022-05-06 15:00:00,164.09,164.25,163.77,164.05,13726.0,158.0737,158.2278,157.7654,158.0352,13726.0
2022-05-06 15:05:00,164.02,164.14,163.19,163.32,3866.0,158.0063,158.1219,157.2067,157.3319,3866.0
2022-05-06 15:10:00,163.39,163.81,163.39,163.7,11241.0,157.3994,157.804,157.3994,157.698,11241.0
2022-05-06 15:15:00,163.71,163.89,163.53,163.84,11871.0,157.7076,157.881,157.5342,157.8329,11871.0
2022-05-06 15:20:00,163.87,163.87,163.42,163.52,6825.0,157.8618,157.8618,157.4283,157.5246,6825.0
2022-05-06 15:25:00,163.49,164.29,163.49,164.14,9867.0,157.4957,158.2664,157.4957,158.1219,9867.0
2022-05-06 15:30:00,164.11,164.55,164.1,164.51,12567.0,158.093,158.5168,158.0833,158.4783,12567.0
2022-05-06 15:35:00,164.44,165.57,164.44,165.57,11724.0,158.4109,159.4994,158.4109,159.4994,11724.0
2022-05-06 15:40:00,165.4,165.72,165.13,165.2,26795.0,159.3357,159.6439,159.0756,159.143,26795.0
2022-05-06 15:45:00,165.24,165.88,165.03,165.54,20202.0,159.1815,159.7981,158.9792,159.4705,20202.0
2022-05-06 15:50:00,165.73,165.95,165.37,165.47,47912.0,159.6536,159.8655,159.3068,159.4031,47912.0
2022-05-06 15:55:00,165.47,165.52,165.09,165.2,81032.0,159.4031,159.4513,159.037,159.143,81032.0
2022-05-09 09:30:00,163.83,163.87,162.65,163.87,28374.0,157.8232,157.8618,156.6865,157.8618,28374.0
2022-05-09 09:35:00,164.13,164.8,163.96,164.69,5702.0,158.1122,158.7577,157.9485,158.6517,5702.0
2022-05-09 09:40:00,164.62,165.27,164.35,164.9,8536.0,158.5843,159.2104,158.3242,158.854,8536.0
2022-05-09 09:45:00,164.83,165.28,164.47,165.23,11629.0,158.7866,159.2201,158.4398,159.1719,11629.0
2022-05-09 09:50:00,165.34,166.76,164.99,166.28,14768.0,159.2779,160.6458,158.9407,160.1834,14768.0
2022-05-09 09:55:00,166.22,166.43,165.74,166.25,10230.0,160.1256,160.3279,159.6632,160.1545,10230.0
2022-05-09 10:00:00,166.43,166.49,165.49,165.64,14329.0,160.3279,160.3857,159.4224,159.5669,14329.0
2022-05-09 10:05:00,165.77,165.77,164.97,164.97,15648.0,159.6921,159.6921,158.9214,158.9214,15648.0
2022-05-09 10:10:00,164.89,165.75,164.88,165.7,10122.0,158.8444,159.6728,158.8347,159.6247,10122.0
2022-05-09 10:15:00,165.63,165.63,164.73,164.73,3972.0,159.5572,159.5572,158.6902,158.6902,3972.0
2022-05-09 10:20:00,164.58,164.87,164.16,164.17,4335.0,158.5457,158.8251,158.1411,158.1508,4335.0
2022-05-09 10:25:00,164.25,164.63,164.14,164.14,4007.0,158.2278,158.5939,158.1219,158.1219,4007.0
2022-05-09 10:30:00,163.98,164.63,163.98,164.63,2524.0,157.9677,158.5939,157.9677,158.5939,2524.0
2022-05-09 10:35:00,164.69,164.8,164.33,164.35,4881.0,158.6517,158.7577,158.3049,158.3242,4881.0
2022-05-09 10:40:00,164.52,164.63,164.09,164.27,4801.0,158.4879,158.5939,158.0737,158.2471,4801.0
2022-05-09 10:45:00,164.34,164.66,164.33,164.36,4627.0,158.3145,158.6228,158.3049,158.3338,4627.0
2022-05-09 10:50:00,164.39,164.47,164.04,164.04,3011.0,158.3627,158.4398,158.0255,158.0255,3011.0
2022-05-09 10:55:00,163.87,164.3,163.72,163.84,5727.0,157.8618,158.276,157.7173,157.8329,5727.0
2022-05-09 11:00:00,163.63,164.2,163.61,164.01,6953.0,157.6306,158.1797,157.6113,157.9966,6953.0
2022-05-09 11:05:00,163.89,164.01,163.52,164.01,4114.0,157.881,157.9966,157.5246,157.9966,4114.0
2022-05-09 11:10:00,163.9,164.15,163.85,164.09,4586.0,157.8907,158.1315,157.8425,158.0737,4586.0
2022-05-09 11:15:00,164.09,164.35,163.96,163.96,3799.0,158.0737,158.3242,157.9485,157.9485,3799.0
2022-05-09 11:20:00,164.13,164.16,163.75,163.91,4711.0,158.1122,158.1411,157.7462,157.9003,4711.0
2022-05-09 11:25:00,163.66,163.73,163.41,163.49,4224.0,157.6595,157.7269,157.4186,157.4957,4224.0
2022-05-09 11:30:00,163.52,163.83,163.32,163.83,2944.0,157.5246,157.8232,157.3319,157.8232,2944.0
2022-05-09 11:35:00,163.83,164.22,163.82,164.19,5035.0,157.8232,158.1989,157.8136,158.17,5035.0
2022-05-09 11:40:00,164.35,164.38,164.05,164.19,5939.0,158.3242,158.3531,158.0352,158.17,5939.0
2022-05-09 11:45:00,164.16,164.36,163.99,164.19,6472.0,158.1411,158.3338,157.9774,158.17,6472.0
2022-05-09 11:50:00,164.16,164.44,164.02,164.09,6825.0,158.1411,158.4109,158.0063,158.0737,6825.0
2022-05-09 11:55:00,164.12,164.27,163.8,163.92,2012.0,158.1026,158.2471,157.7943,157.9099,2012.0
2022-05-09 12:00:00,163.64,163.82,163.58,163.7,2621.0,157.6402,157.8136,157.5824,157.698,2621.0
2022-05-09 12:05:00,163.73,164.56,163.72,164.44,2872.0,157.7269,158.5265,157.7173,158.4109,2872.0
2022-05-09 12:10:00,164.57,164.73,164.56,164.73,904.0,158.5361,158.6902,158.5265,158.6902,904.0
2022-05-09 12:15:00,164.81,165.04,164.81,164.85,2670.0,158.7673,158.9889,158.7673,158.8058,2670.0
2022-05-09 12:20:00,164.92,164.92,164.59,164.86,1839.0,158.8733,158.8733,158.5554,158.8155,1839.0
2022-05-09 12:25:00,164.77,164.77,164.37,164.59,4449.0,158.7288,158.7288,158.3434,158.5554,4449.0
2022-05-09 12:30:00,164.46,164.8,164.3,164.62,7906.0,158.4301,158.7577,158.276,158.5843,7906.0
2022-05-09 12:35:00,164.46,164.46,163.89,163.9,3339.0,158.4301,158.4301,157.881,157.8907,3339.0
2022-05-09 12:40:00,163.82,164.12,163.76,163.78,4474.0,157.8136,158.1026,157.7558,157.7751,4474.0
2022-05-09 12:45:00,163.75,163.81,163.59,163.71,3165.0,157.7462,157.804,157.592,157.7076,3165.0
2022-05-09 12:50:00,163.67,163.72,163.48,163.68,2900.0,157.6691,157.7173,157.4861,157.6787,2900.0
2022-05-09 12:55:00,163.71,163.8,163.4,163.57,4462.0,157.7076,157.7943,157.409,157.5728,4462.0
2022-05-09 13:00:00,163.5,163.63,163.43,163.55,2552.0,157.5053,157.6306,157.4379,157.5535,2552.0
2022-05-09 13:05:00,163.49,163.87,163.49,163.73,2010.0,157.4957,157.8618,157.4957,157.7269,2010.0
2022-05-09 13:10:00,163.6,163.7,163.52,163.58,2679.0,157.6017,157.698,157.5246,157.5824,2679.0
2022-05-09 13:15:00,163.58,164.05,163.57,164.02,2971.0,157.5824,158.0352,157.5728,158.0063,2971.0
2022-05-09 13:20:00,163.97,164.26,163.78,164.25,5250.0,157.9581,158.2375,157.7751,158.2278,5250.0
2022-05-09 13:25:00,164.45,164.52,164.1,164.52,5004.0,158.4205,158.4879,158.0833,158.4879,5004.0
2022-05-09 13:30:00,164.58,164.84,164.19,164.28,12826.0,158.5457,158.7962,158.17,158.2567,12826.0
2022-05-09 13:35:00,164.12,164.23,163.92,164.12,4682.0,158.1026,158.2086,157.9099,158.1026,4682.0
2022-05-09 13:40:00,164.1,164.89,164.1,164.78,3767.0,158.0833,158.8444,158.0833,158.7384,3767.0
2022-05-09 13:45:00,164.92,165.12,164.64,164.7,4310.0,158.8733,159.0659,158.6035,158.6613,4310.0
2022-05-09 13:50:00,164.61,164.61,163.72,163.96,4908.0,158.5746,158.5746,157.7173,157.9485,4908.0
2022-05-09 13:55:00,163.89,164.56,163.89,164.38,3785.0,157.881,158.5265,157.881,158.3531,3785.0
2022-05-09 14:00:00,164.39,164.63,164.26,164.34,4009.0,158.3627,158.5939,158.2375,158.3145,4009.0
2022-05-09 14:05:00,164.49,164.54,164.13,164.23,3637.0,158.459,158.5072,158.1122,158.2086,3637.0
2022-05-09 14:10:00,164.23,164.6,164.13,164.22,4523.0,158.2086,158.565,158.1122,158.1989,4523.0
2022-05-09 14:15:00,164.41,164.94,164.38,164.79,4924.0,158.382,158.8925,158.3531,158.748,4924.0
2022-05-09 14:20:00,164.72,164.73,164.11,164.11,6327.0,158.6806,158.6902,158.093,158.093,6327.0
2022-05-09 14:25:00,164.13,164.36,164.03,164.28,6080.0,158.1122,158.3338,158.0159,158.2567,6080.0
2022-05-09 14:30:00,164.05,164.36,163.63,164.36,3514.0,158.0352,158.3338,157.6306,158.3338,3514.0
2022-05-09 14:35:00,164.35,164.48,164.06,164.12,3781.0,158.3242,158.4494,158.0448,158.1026,3781.0
2022-05-09 14:40:00,164.25,164.7,164.18,164.63,10179.0,158.2278,158.6613,158.1604,158.5939,10179.0
2022-05-09 14:45:00,164.67,165.23,164.67,164.88,11478.0,158.6324,159.1719,158.6324,158.8347,11478.0
2022-05-09 14:50:00,164.8,165.15,164.59,164.8,11496.0,158.7577,159.0948,158.5554,158.7577,11496.0
2022-05-09 14:55:00,164.89,165.21,164.88,165.16,14726.0,158.8444,159.1526,158.8347,159.1045,14726.0
2022-05-09 15:00:00,165.23,165.6,165.02,165.08,10036.0,159.1719,159.5283,158.9696,159.0274,10036.0
2022-05-09 15:05:00,165.17,165.58,165.05,165.26,5931.0,159.1141,159.5091,158.9985,159.2008,5931.0
2022-05-09 15:10:00,165.25,165.91,165.25,165.83,8969.0,159.1912,159.827,159.1912,159.7499,8969.0
2022-05-09 15:15:00,165.9,166.0,165.46,165.59,5981.0,159.8173,159.9137,159.3935,159.5187,5981.0
2022-05-09 15:20:00,165.54,165.59,164.93,165.03,5791.0,159.4705,159.5187,158.8829,158.9792,5791.0
2022-05-09 15:25:00,165.01,165.07,164.79,164.94,7676.0,158.96,159.0178,158.748,158.8925,7676.0
2022-05-09 15:30:00,164.92,164.95,164.53,164.83,8264.0,158.8733,158.9022,158.4976,158.7866,8264.0
2022-05-09 15:35:00,164.86,165.05,164.63,164.96,6494.0,158.8155,158.9985,158.5939,158.9118,6494.0
2022-05-09 15:40:00,164.92,164.96,164.29,164.3,14408.0,158.8733,158.9118,158.2664,158.276,14408.0
2022-05-09 15:45:00,164.37,164.42,163.56,163.77,13146.0,158.3434,158.3916,157.5631,157.7654,13146.0
2022-05-09 15:50:00,163.87,163.87,163.24,163.73,25637.0,157.8618,157.8618,157.2549,157.7269,25637.0
2022-05-09 15:55:00,163.76,164.28,163.74,163.93,59761.0,157.7558,158.2567,157.7365,157.9196,59761.0
2022-05-10 09:30:00,165.75,167.04,165.75,165.84,21556.0,159.6728,160.9155,159.6728,159.7595,21556.0
2022-05-10 09:35:00,165.83,166.06,165.22,165.75,7114.0,159.7499,159.9715,159.1623,159.6728,7114.0
2022-05-10 09:40:00,165.13,165.13,164.43,164.84,2899.0,159.0756,159.0756,158.4012,158.7962,2899.0
2022-05-10 09:45:00,165.04,165.06,163.95,164.35,3052.0,158.9889,159.0081,157.9388,158.3242,3052.0
2022-05-10 09:50:00,163.96,164.42,163.95,164.31,4238.0,157.9485,158.3916,157.9388,158.2856,4238.0
2022-05-10 09:55:00,164.26,164.8,163.98,164.8,7395.0,158.2375,158.7577,157.9677,158.7577,7395.0
2022-05-10 10:00:00,164.78,164.81,164.04,164.32,3026.0,158.7384,158.7673,158.0255,158.2953,3026.0
2022-05-10 10:05:00,164.28,164.76,164.12,164.36,4305.0,158.2567,158.7191,158.1026,158.3338,4305.0
2022-05-10 10:10:00,164.32,164.46,163.46,163.77,9526.0,158.2953,158.4301,157.4668,157.7654,9526.0
2022-05-10 10:15:00,163.95,164.12,163.31,163.52,6285.0,157.9388,158.1026,157.3223,157.5246,6285.0
2022-05-10 10:20:00,163.63,163.8,162.91,163.39,6380.0,157.6306,157.7943,156.937,157.3994,6380.0
2022-05-10 10:25:00,163.12,163.33,162.78,162.89,4798.0,157.1393,157.3416,156.8117,156.9177,4798.0
2022-05-10 10:30:00,162.89,163.05,162.29,162.54,7855.0,156.9177,157.0718,156.3397,156.5805,7855.0
2022-05-10 10:35:00,162.53,162.53,161.75,161.77,5060.0,156.5709,156.5709,155.8195,155.8388,5060.0
2022-05-10 10:40:00,161.91,161.96,161.12,161.24,6854.0,155.9736,156.0218,155.2126,155.3282,6854.0
2022-05-10 10:45:00,161.31,161.31,160.81,161.08,3737.0,155.3956,155.3956,154.914,155.1741,3737.0
2022-05-10 10:50:00,161.01,161.43,160.79,161.0,19712.0,155.1066,155.5112,154.8947,155.097,19712.0
2022-05-10 10:55:00,160.9,161.06,160.56,160.65,11221.0,155.0007,155.1548,154.6731,154.7598,11221.0
2022-05-10 11:00:00,160.74,161.03,160.26,160.26,11860.0,154.8465,155.1259,154.3841,154.3841,11860.0
2022-05-10 11:05:00,160.34,160.34,159.85,160.07,9657.0,154.4612,154.4612,153.9892,154.2011,9657.0
2022-05-10 11:10:00,159.91,160.29,159.86,159.86,7099.0,154.047,154.413,153.9988,153.9988,7099.0
2022-05-10 11:15:00,159.8,160.73,159.64,160.73,6972.0,153.941,154.8369,153.7869,154.8369,6972.0
2022-05-10 11:20:00,160.65,160.93,160.02,160.02,9128.0,154.7598,155.0296,154.1529,154.1529,9128.0
2022-05-10 11:25:00,159.91,160.1,159.6,160.06,9089.0,154.047,154.23,153.7483,154.1915,9089.0
2022-05-10 11:30:00,159.92,160.22,159.46,159.81,5268.0,154.0566,154.3456,153.6135,153.9506,5268.0
2022-05-10 11:35:00,159.6,160.64,159.59,160.44,5536.0,153.7483,154.7502,153.7387,154.5575,5536.0
2022-05-10 11:40:00,160.5,160.6,160.0,160.18,8637.0,154.6153,154.7117,154.1337,154.3071,8637.0
2022-05-10 11:45:00,160.17,160.22,159.7,160.22,3215.0,154.2974,154.3456,153.8447,154.3456,3215.0
2022-05-10 11:50:00,160.01,160.15,159.54,160.15,5993.0,154.1433,154.2782,153.6905,154.2782,5993.0
2022-05-10 11:55:00,160.11,160.21,159.34,159.73,5467.0,154.2396,154.336,153.4979,153.8736,5467.0
2022-05-10 12:00:00,159.75,160.47,159.75,160.47,3618.0,153.8928,154.5864,153.8928,154.5864,3618.0
2022-05-10 12:05:00,160.47,160.55,159.78,159.78,3258.0,154.5864,154.6635,153.9217,153.9217,3258.0
2022-05-10 12:10:00,159.88,160.21,159.53,159.84,4610.0,154.0181,154.336,153.6809,153.9795,4610.0
2022-05-10 12:15:00,159.77,160.17,159.31,159.4,8412.0,153.9121,154.2974,153.469,153.5557,8412.0
2022-05-10 12:20:00,159.5,159.94,159.22,159.75,5172.0,153.652,154.0759,153.3823,153.8928,5172.0
2022-05-10 12:25:00,159.84,159.95,159.51,159.8,10076.0,153.9795,154.0855,153.6616,153.941,10076.0
2022-05-10 12:30:00,159.95,160.13,159.12,159.51,11284.0,154.0855,154.2589,153.2859,153.6616,11284.0
2022-05-10 12:35:00,159.43,159.98,159.43,159.78,5962.0,153.5846,154.1144,153.5846,153.9217,5962.0
2022-05-10 12:40:00,159.56,160.0,159.55,159.77,4547.0,153.7098,154.1337,153.7002,153.9121,4547.0
2022-05-10 12:45:00,159.84,160.2,159.81,160.19,2605.0,153.9795,154.3263,153.9506,154.3167,2605.0
2022-05-10 12:50:00,160.04,160.04,159.54,159.7,6042.0,154.1722,154.1722,153.6905,153.8447,6042.0
2022-05-10 12:55:00,159.79,160.17,159.7,160.15,7951.0,153.9314,154.2974,153.8447,154.2782,7951.0
2022-05-10 13:00:00,160.21,160.99,160.18,160.59,8858.0,154.336,155.0874,154.3071,154.702,8858.0
2022-05-10 13:05:00,160.91,161.01,160.61,160.79,4826.0,155.0103,155.1066,154.7213,154.8947,4826.0
2022-05-10 13:10:00,160.65,160.68,160.19,160.41,5840.0,154.7598,154.7887,154.3167,154.5286,5840.0
2022-05-10 13:15:00,160.46,160.7,160.02,160.29,6470.0,154.5768,154.808,154.1529,154.413,6470.0
2022-05-10 13:20:00,160.37,160.66,160.13,160.34,3317.0,154.4901,154.7695,154.2589,154.4612,3317.0
2022-05-10 13:25:00,160.59,161.15,160.57,161.15,3534.0,154.702,155.2415,154.6828,155.2415,3534.0
2022-05-10 13:30:00,161.19,161.59,161.17,161.59,2537.0,155.28,155.6654,155.2608,155.6654,2537.0
2022-05-10 13:35:00,161.63,162.18,161.63,162.13,2328.0,155.7039,156.2337,155.7039,156.1856,2328.0
2022-05-10 13:40:00,162.23,162.85,162.19,162.55,7683.0,156.2819,156.8792,156.2434,156.5902,7683.0
2022-05-10 13:45:00,162.6,162.83,162.44,162.68,6523.0,156.6383,156.8599,156.4842,156.7154,6523.0
2022-05-10 13:50:00,162.68,163.16,162.49,162.96,9568.0,156.7154,157.1778,156.5324,156.9851,9568.0
2022-05-10 13:55:00,163.0,163.01,162.52,162.71,4597.0,157.0237,157.0333,156.5613,156.7443,4597.0
2022-05-10 14:00:00,162.59,162.78,162.35,162.64,13898.0,156.6287,156.8117,156.3975,156.6769,13898.0
2022-05-10 14:05:00,162.54,162.57,162.24,162.28,5090.0,156.5805,156.6094,156.2915,156.3301,5090.0
2022-05-10 14:10:00,162.32,162.67,162.16,162.59,5522.0,156.3686,156.7058,156.2145,156.6287,5522.0
2022-05-10 14:15:00,162.54,162.54,161.47,162.11,7034.0,156.5805,156.5805,155.5498,156.1663,7034.0
2022-05-10 14:20:00,162.17,162.38,161.84,161.84,3008.0,156.2241,156.4264,155.9062,155.9062,3008.0
2022-05-10 14:25:00,161.78,161.83,161.5,161.55,3584.0,155.8484,155.8966,155.5787,155.6268,3584.0
2022-05-10 14:30:00,161.59,161.7,161.41,161.42,7637.0,155.6654,155.7713,155.492,155.5016,7637.0
2022-05-10 14:35:00,161.47,161.74,161.43,161.43,2947.0,155.5498,155.8099,155.5112,155.5112,2947.0
2022-05-10 14:40:00,161.36,161.76,161.19,161.71,9713.0,155.4438,155.8291,155.28,155.781,9713.0
2022-05-10 14:45:00,161.67,161.67,160.83,161.15,7357.0,155.7424,155.7424,154.9332,155.2415,7357.0
2022-05-10 14:50:00,161.11,161.44,160.95,161.25,4788.0,155.203,155.5209,155.0488,155.3378,4788.0
2022-05-10 14:55:00,161.37,161.39,160.6,161.19,5544.0,155.4534,155.4727,154.7117,155.28,5544.0
2022-05-10 15:00:00,161.32,161.46,161.0,161.21,6278.0,155.4053,155.5401,155.097,155.2993,6278.0
2022-05-10 15:05:00,161.28,161.68,161.2,161.26,5285.0,155.3667,155.7521,155.2897,155.3475,5285.0
2022-05-10 15:10:00,161.34,161.58,161.31,161.43,3168.0,155.4245,155.6557,155.3956,155.5112,3168.0
2022-05-10 15:15:00,161.47,161.78,161.24,161.75,15750.0,155.5498,155.8484,155.3282,155.8195,15750.0
2022-05-10 15:20:00,161.77,161.82,160.93,160.99,13001.0,155.8388,155.8869,155.0296,155.0874,13001.0
2022-05-10 15:25:00,160.96,160.96,160.46,160.58,5320.0,155.0585,155.0585,154.5768,154.6924,5320.0
2022-05-10 15:30:00,160.35,160.39,159.99,160.12,7237.0,154.4708,154.5094,154.124,154.2493,7237.0
2022-05-10 15:35:00,160.09,160.27,159.73,160.12,21898.0,154.2204,154.3938,153.8736,154.2493,21898.0
2022-05-10 15:40:00,159.98,160.2,159.85,159.91,12357.0,154.1144,154.3263,153.9892,154.047,12357.0
2022-05-10 15:45:00,159.95,160.36,159.73,160.13,16387.0,154.0855,154.4805,153.8736,154.2589,16387.0
2022-05-10 15:50:00,160.04,160.29,159.83,160.28,16432.0,154.1722,154.413,153.9699,154.4034,16432.0
2022-05-10 15:55:00,160.24,160.44,159.92,160.28,48897.0,154.3649,154.5575,154.0566,154.4034,48897.0
2022-05-11 09:30:00,160.15,160.84,159.76,160.84,11652.0,154.2782,154.9429,153.9025,154.9429,11652.0
2022-05-11 09:35:00,160.66,160.67,159.43,159.92,6407.0,154.7695,154.7791,153.5846,154.0566,6407.0
2022-05-11 09:40:00,159.59,161.14,159.34,161.14,5420.0,153.7387,155.2319,153.4979,155.2319,5420.0
2022-05-11 09:45:00,161.17,161.43,160.7,161.26,5206.0,155.2608,155.5112,154.808,155.3475,5206.0
2022-05-11 09:50:00,161.37,161.62,160.92,161.49,9599.0,155.4534,155.6943,155.0199,155.569,9599.0
2022-05-11 09:55:00,161.49,162.57,161.25,162.39,8111.0,155.569,156.6094,155.3378,156.436,8111.0
2022-05-11 10:00:00,162.24,162.35,161.66,162.35,8418.0,156.2915,156.3975,155.7328,156.3975,8418.0
2022-05-11 10:05:00,162.18,162.77,161.89,161.89,4839.0,156.2337,156.8021,155.9544,155.9544,4839.0
2022-05-11 10:10:00,162.0,162.5,161.76,162.24,3900.0,156.0603,156.542,155.8291,156.2915,3900.0
2022-05-11 10:15:00,161.95,163.0,161.95,162.9,4302.0,156.0122,157.0237,156.0122,156.9273,4302.0
2022-05-11 10:20:00,162.89,163.75,162.71,163.75,5633.0,156.9177,157.7462,156.7443,157.7462,5633.0
2022-05-11 10:25:00,163.58,163.83,163.19,163.44,10117.0,157.5824,157.8232,157.2067,157.4475,10117.0
2022-05-11 10:30:00,163.49,163.57,162.46,162.59,6969.0,157.4957,157.5728,156.5035,156.6287,6969.0
2022-05-11 10:35:00,162.7,163.29,162.4,163.22,1733.0,156.7347,157.303,156.4457,157.2356,1733.0
2022-05-11 10:40:00,163.39,163.76,163.06,163.76,4963.0,157.3994,157.7558,157.0815,157.7558,4963.0
2022-05-11 10:45:00,163.68,163.96,163.47,163.49,5692.0,157.6787,157.9485,157.4764,157.4957,5692.0
2022-05-11 10:50:00,163.45,163.45,162.89,163.21,4763.0,157.4572,157.4572,156.9177,157.226,4763.0
2022-05-11 10:55:00,163.19,163.4,162.79,163.28,9681.0,157.2067,157.409,156.8214,157.2934,9681.0
2022-05-11 11:00:00,163.06,163.06,162.56,162.77,4447.0,157.0815,157.0815,156.5998,156.8021,4447.0
2022-05-11 11:05:00,162.75,162.86,162.21,162.4,4872.0,156.7828,156.8888,156.2626,156.4457,4872.0
2022-05-11 11:10:00,162.41,163.08,162.4,162.81,3467.0,156.4553,157.1007,156.4457,156.8406,3467.0
2022-05-11 11:15:00,162.85,162.89,162.08,162.12,2882.0,156.8792,156.9177,156.1374,156.1759,2882.0
2022-05-11 11:20:00,162.3,162.69,162.17,162.6,2964.0,156.3493,156.725,156.2241,156.6383,2964.0
2022-05-11 11:25:00,162.61,163.16,162.49,163.16,6188.0,156.648,157.1778,156.5324,157.1778,6188.0
2022-05-11 11:30:00,163.08,163.25,162.89,162.9,3393.0,157.1007,157.2645,156.9177,156.9273,3393.0
2022-05-11 11:35:00,163.08,163.56,162.72,163.43,8139.0,157.1007,157.5631,156.7539,157.4379,8139.0
2022-05-11 11:40:00,163.45,163.62,163.23,163.36,5666.0,157.4572,157.6209,157.2452,157.3705,5666.0
2022-05-11 11:45:00,163.34,163.48,163.04,163.39,5845.0,157.3512,157.4861,157.0622,157.3994,5845.0
2022-05-11 11:50:00,163.17,163.17,162.64,162.65,2249.0,157.1874,157.1874,156.6769,156.6865,2249.0
2022-05-11 11:55:00,162.62,162.81,162.42,162.81,9823.0,156.6576,156.8406,156.4649,156.8406,9823.0
2022-05-11 12:00:00,162.65,162.65,162.43,162.43,2804.0,156.6865,156.6865,156.4746,156.4746,2804.0
2022-05-11 12:05:00,162.53,162.73,162.38,162.72,4627.0,156.5709,156.7636,156.4264,156.7539,4627.0
2022-05-11 12:10:00,162.52,162.75,162.24,162.75,2508.0,156.5613,156.7828,156.2915,156.7828,2508.0
2022-05-11 12:15:00,162.59,163.03,162.59,162.7,6653.0,156.6287,157.0526,156.6287,156.7347,6653.0
2022-05-11 12:20:00,162.62,163.44,162.62,163.36,4027.0,156.6576,157.4475,156.6576,157.3705,4027.0
2022-05-11 12:25:00,163.43,163.56,161.38,161.65,11713.0,157.4379,157.5631,155.4631,155.7232,11713.0
2022-05-11 12:30:00,161.63,161.74,161.48,161.69,2426.0,155.7039,155.8099,155.5594,155.7617,2426.0
2022-05-11 12:35:00,161.88,162.23,161.88,162.06,1512.0,155.9447,156.2819,155.9447,156.1181,1512.0
2022-05-11 12:40:00,162.05,162.29,161.8,161.92,1410.0,156.1085,156.3397,155.8677,155.9833,1410.0
2022-05-11 12:45:00,161.71,162.13,161.71,162.13,2107.0,155.781,156.1856,155.781,156.1856,2107.0
2022-05-11 12:50:00,162.0,162.01,161.6,161.75,2249.0,156.0603,156.07,155.675,155.8195,2249.0
2022-05-11 12:55:00,161.53,161.55,161.28,161.28,944.0,155.6076,155.6268,155.3667,155.3667,944.0
2022-05-11 13:00:00,161.18,161.3,160.97,161.1,3997.0,155.2704,155.386,155.0681,155.1933,3997.0
2022-05-11 13:05:00,161.03,161.21,160.9,161.1,2342.0,155.1259,155.2993,155.0007,155.1933,2342.0
2022-05-11 13:10:00,160.88,161.27,160.88,161.13,2772.0,154.9814,155.3571,154.9814,155.2222,2772.0
2022-05-11 13:15:00,161.03,161.21,161.03,161.21,2384.0,155.1259,155.2993,155.1259,155.2993,2384.0
2022-05-11 13:20:00,161.1,161.14,160.73,160.92,3500.0,155.1933,155.2319,154.8369,155.0199,3500.0
2022-05-11 13:25:00,161.13,161.13,160.75,160.91,2993.0,155.2222,155.2222,154.8562,155.0103,2993.0
2022-05-11 13:30:00,160.55,161.41,160.55,161.39,5540.0,154.6635,155.492,154.6635,155.4727,5540.0
2022-05-11 13:35:00,161.33,161.4,160.9,160.91,6036.0,155.4149,155.4823,155.0007,155.0103,6036.0
2022-05-11 13:40:00,160.77,160.84,160.61,160.68,6118.0,154.8754,154.9429,154.7213,154.7887,6118.0
2022-05-11 13:45:00,160.56,160.71,160.34,160.53,7970.0,154.6731,154.8176,154.4612,154.6442,7970.0
2022-05-11 13:50:00,160.63,160.79,160.38,160.43,2490.0,154.7406,154.8947,154.4997,154.5479,2490.0
2022-05-11 13:55:00,160.52,160.52,160.0,160.11,3171.0,154.6346,154.6346,154.1337,154.2396,3171.0
2022-05-11 14:00:00,160.09,160.9,160.09,160.89,7306.0,154.2204,155.0007,154.2204,154.991,7306.0
2022-05-11 14:05:00,160.94,160.94,160.51,160.51,2586.0,155.0392,155.0392,154.625,154.625,2586.0
2022-05-11 14:10:00,160.51,161.01,160.46,161.0,4940.0,154.625,155.1066,154.5768,155.097,4940.0
2022-05-11 14:15:00,161.03,161.36,160.83,161.34,3980.0,155.1259,155.4438,154.9332,155.4245,3980.0
2022-05-11 14:20:00,161.09,161.74,160.93,161.65,10194.0,155.1837,155.8099,155.0296,155.7232,10194.0
2022-05-11 14:25:00,161.77,162.07,161.37,161.38,6354.0,155.8388,156.1278,155.4534,155.4631,6354.0
2022-05-11 14:30:00,161.27,161.77,161.24,161.69,6688.0,155.3571,155.8388,155.3282,155.7617,6688.0
2022-05-11 14:35:00,161.64,161.92,161.43,161.62,7097.0,155.7135,155.9833,155.5112,155.6943,7097.0
2022-05-11 14:40:00,161.58,161.97,161.46,161.89,6290.0,155.6557,156.0314,155.5401,155.9544,6290.0
2022-05-11 14:45:00,162.17,162.17,161.5,161.67,3296.0,156.2241,156.2241,155.5787,155.7424,3296.0
2022-05-11 14:50:00,161.52,161.52,160.82,161.0,6589.0,155.5979,155.5979,154.9236,155.097,6589.0
2022-05-11 14:55:00,160.93,161.15,160.87,161.0,5761.0,155.0296,155.2415,154.9718,155.097,5761.0
2022-05-11 15:00:00,160.94,161.11,160.87,160.88,4232.0,155.0392,155.203,154.9718,154.9814,4232.0
2022-05-11 15:05:00,160.84,161.27,160.73,161.14,7244.0,154.9429,155.3571,154.8369,155.2319,7244.0
2022-05-11 15:10:00,161.12,161.41,160.99,161.13,12436.0,155.2126,155.492,155.0874,155.2222,12436.0
2022-05-11 15:15:00,160.87,161.26,160.75,161.1,4048.0,154.9718,155.3475,154.8562,155.1933,4048.0
2022-05-11 15:20:00,161.03,161.17,160.79,160.89,4397.0,155.1259,155.2608,154.8947,154.991,4397.0
2022-05-11 15:25:00,160.98,161.25,160.82,160.83,3724.0,155.0777,155.3378,154.9236,154.9332,3724.0
2022-05-11 15:30:00,160.91,161.04,160.78,160.78,5314.0,155.0103,155.1355,154.8851,154.8851,5314.0
2022-05-11 15:35:00,160.78,160.78,160.38,160.38,8803.0,154.8851,154.8851,154.4997,154.4997,8803.0
2022-05-11 15:40:00,160.46,160.67,160.41,160.53,6852.0,154.5768,154.7791,154.5286,154.6442,6852.0
2022-05-11 15:45:00,160.43,160.62,160.24,160.24,11012.0,154.5479,154.7309,154.3649,154.3649,11012.0
2022-05-11 15:50:00,160.2,160.55,160.12,160.44,17807.0,154.3263,154.6635,154.2493,154.5575,17807.0
2022-05-11 15:55:00,160.48,160.49,160.03,160.33,41297.0,154.5961,154.6057,154.1626,154.4516,41297.0
2022-05-12 09:30:00,159.19,159.48,158.42,158.42,29453.0,153.3534,153.6327,152.6116,152.6116,29453.0
2022-05-12 09:35:00,158.21,158.78,157.98,158.31,38332.0,152.4093,152.9584,152.1877,152.5056,38332.0
2022-05-12 09:40:00,158.31,159.31,158.02,159.1,5005.0,152.5056,153.469,152.2263,153.2667,5005.0
2022-05-12 09:45:00,158.82,159.22,158.55,158.72,12268.0,152.9969,153.3823,152.7368,152.9006,12268.0
2022-05-12 09:50:00,158.72,159.75,158.49,159.55,9147.0,152.9006,153.8928,152.679,153.7002,9147.0
2022-05-12 09:55:00,159.54,159.63,158.86,159.56,4433.0,153.6905,153.7772,153.0355,153.7098,4433.0
2022-05-12 10:00:00,159.21,159.21,158.42,158.86,10829.0,153.3726,153.3726,152.6116,153.0355,10829.0
2022-05-12 10:05:00,158.93,160.93,158.82,160.78,15449.0,153.1029,155.0296,152.9969,154.8851,15449.0
2022-05-12 10:10:00,161.09,161.44,160.83,160.99,29911.0,155.1837,155.5209,154.9332,155.0874,29911.0
2022-05-12 10:15:00,161.05,161.05,159.97,160.12,2900.0,155.1452,155.1452,154.1048,154.2493,2900.0
2022-05-12 10:20:00,160.12,160.98,159.85,160.77,25184.0,154.2493,155.0777,153.9892,154.8754,25184.0
2022-05-12 10:25:00,160.81,160.93,159.94,159.94,3846.0,154.914,155.0296,154.0759,154.0759,3846.0
2022-05-12 10:30:00,160.09,160.36,159.8,159.92,4550.0,154.2204,154.4805,153.941,154.0566,4550.0
2022-05-12 10:35:00,160.16,160.22,159.5,160.02,17834.0,154.2878,154.3456,153.652,154.1529,17834.0
2022-05-12 10:40:00,159.97,160.03,158.95,158.95,6358.0,154.1048,154.1626,153.1222,153.1222,6358.0
2022-05-12 10:45:00,158.95,159.34,158.75,158.9,21304.0,153.1222,153.4979,152.9295,153.074,21304.0
2022-05-12 10:50:00,158.99,159.94,158.92,159.45,8264.0,153.1607,154.0759,153.0933,153.6038,8264.0
2022-05-12 10:55:00,159.41,160.22,159.36,160.06,26633.0,153.5653,154.3456,153.5171,154.1915,26633.0
2022-05-12 11:00:00,160.06,160.06,159.62,160.03,26062.0,154.1915,154.1915,153.7676,154.1626,26062.0
2022-05-12 11:05:00,160.05,160.75,159.83,160.75,41095.0,154.1818,154.8562,153.9699,154.8562,41095.0
2022-05-12 11:10:00,160.64,160.68,159.93,159.93,2513.0,154.7502,154.7887,154.0662,154.0662,2513.0
2022-05-12 11:15:00,159.73,159.93,159.43,159.57,5381.0,153.8736,154.0662,153.5846,153.7194,5381.0
2022-05-12 11:20:00,159.63,159.88,158.92,159.14,10303.0,153.7772,154.0181,153.0933,153.3052,10303.0
2022-05-12 11:25:00,159.07,159.28,158.89,158.96,4544.0,153.2378,153.4401,153.0644,153.1318,4544.0
2022-05-12 11:30:00,159.1,159.24,158.67,158.89,4382.0,153.2667,153.4015,152.8524,153.0644,4382.0
2022-05-12 11:35:00,158.92,159.35,158.79,159.34,5823.0,153.0933,153.5075,152.968,153.4979,5823.0
2022-05-12 11:40:00,159.22,159.26,158.68,158.69,2717.0,153.3823,153.4208,152.8621,152.8717,2717.0
2022-05-12 11:45:00,158.66,158.95,158.58,158.69,6275.0,152.8428,153.1222,152.7657,152.8717,6275.0
2022-05-12 11:50:00,158.57,158.94,158.24,158.94,7664.0,152.7561,153.1125,152.4382,153.1125,7664.0
2022-05-12 11:55:00,158.95,159.27,158.5,158.5,10292.0,153.1222,153.4304,152.6887,152.6887,10292.0
2022-05-12 12:00:00,158.5,158.72,158.21,158.5,7048.0,152.6887,152.9006,152.4093,152.6887,7048.0
2022-05-12 12:05:00,158.78,158.86,158.15,158.86,4047.0,152.9584,153.0355,152.3515,153.0355,4047.0
2022-05-12 12:10:00,158.75,158.97,158.55,158.89,7709.0,152.9295,153.1414,152.7368,153.0644,7709.0
2022-05-12 12:15:00,158.82,158.97,158.63,158.89,3773.0,152.9969,153.1414,152.8139,153.0644,3773.0
2022-05-12 12:20:00,158.85,159.12,158.78,159.1,3545.0,153.0258,153.2859,152.9584,153.2667,3545.0
2022-05-12 12:25:00,159.1,159.6,159.1,159.32,9403.0,153.2667,153.7483,153.2667,153.4786,9403.0
2022-05-12 12:30:00,159.49,159.86,159.49,159.81,3065.0,153.6424,153.9988,153.6424,153.9506,3065.0
2022-05-12 12:35:00,159.81,159.81,159.48,159.6,4145.0,153.9506,153.9506,153.6327,153.7483,4145.0
2022-05-12 12:40:00,159.45,159.98,159.14,159.91,2740.0,153.6038,154.1144,153.3052,154.047,2740.0
2022-05-12 12:45:00,159.99,160.18,159.83,159.96,3845.0,154.124,154.3071,153.9699,154.0951,3845.0
2022-05-12 12:50:00,159.96,160.14,159.68,159.84,3628.0,154.0951,154.2685,153.8254,153.9795,3628.0
2022-05-12 12:55:00,159.92,160.05,159.61,159.61,4701.0,154.0566,154.1818,153.758,153.758,4701.0
2022-05-12 13:00:00,159.58,159.59,158.99,159.06,6548.0,153.7291,153.7387,153.1607,153.2281,6548.0
2022-05-12 13:05:00,158.88,159.24,158.79,159.1,6425.0,153.0547,153.4015,152.968,153.2667,6425.0
2022-05-12 13:10:00,159.2,159.62,159.08,159.08,5858.0,153.363,153.7676,153.2474,153.2474,5858.0
2022-05-12 13:15:00,159.21,159.41,158.89,159.16,4475.0,153.3726,153.5653,153.0644,153.3245,4475.0
2022-05-12 13:20:00,159.1,159.45,159.08,159.38,4778.0,153.2667,153.6038,153.2474,153.5364,4778.0
2022-05-12 13:25:00,159.44,159.51,158.92,159.18,15817.0,153.5942,153.6616,153.0933,153.3437,15817.0
2022-05-12 13:30:00,159.01,159.17,158.56,158.75,3738.0,153.18,153.3341,152.7465,152.9295,3738.0
2022-05-12 13:35:00,158.68,158.95,158.45,158.65,5544.0,152.8621,153.1222,152.6405,152.8332,5544.0
2022-05-12 13:40:00,158.62,158.66,158.38,158.45,14068.0,152.8043,152.8428,152.5731,152.6405,14068.0
2022-05-12 13:45:00,158.57,158.76,158.02,158.02,9064.0,152.7561,152.9391,152.2263,152.2263,9064.0
2022-05-12 13:50:00,157.94,158.1,157.74,157.77,4634.0,152.1492,152.3033,151.9565,151.9854,4634.0
2022-05-12 13:55:00,157.72,158.07,157.62,157.86,6130.0,151.9373,152.2744,151.8409,152.0721,6130.0
2022-05-12 14:00:00,157.84,157.97,157.59,157.85,8182.0,152.0529,152.1781,151.812,152.0625,8182.0
2022-05-12 14:05:00,157.72,157.73,157.32,157.35,3223.0,151.9373,151.9469,151.5519,151.5808,3223.0
2022-05-12 14:10:00,157.23,157.3,156.99,157.16,6157.0,151.4652,151.5327,151.234,151.3978,6157.0
2022-05-12 14:15:00,157.08,157.2,156.84,157.2,7203.0,151.3207,151.4363,151.0895,151.4363,7203.0
2022-05-12 14:20:00,157.35,157.43,156.75,156.87,6758.0,151.5808,151.6579,151.0028,151.1184,6758.0
2022-05-12 14:25:00,156.81,157.25,156.73,157.08,6212.0,151.0606,151.4845,150.9836,151.3207,6212.0
2022-05-12 14:30:00,157.03,157.21,156.65,156.84,5859.0,151.2726,151.446,150.9065,151.0895,5859.0
2022-05-12 14:35:00,156.95,157.07,156.73,157.0,4692.0,151.1955,151.3111,150.9836,151.2437,4692.0
2022-05-12 14:40:00,157.05,157.07,156.64,156.78,7561.0,151.2918,151.3111,150.8969,151.0317,7561.0
2022-05-12 14:45:00,156.79,157.11,156.79,156.86,4147.0,151.0414,151.3496,151.0414,151.1088,4147.0
2022-05-12 14:50:00,156.7,157.16,156.7,157.03,6717.0,150.9547,151.3978,150.9547,151.2726,6717.0
2022-05-12 14:55:00,157.02,157.06,156.81,156.82,4928.0,151.2629,151.3015,151.0606,151.0703,4928.0
2022-05-12 15:00:00,156.94,157.46,156.78,157.38,5506.0,151.1859,151.6868,151.0317,151.6097,5506.0
2022-05-12 15:05:00,157.32,157.53,157.1,157.3,6080.0,151.5519,151.7542,151.34,151.5327,6080.0
2022-05-12 15:10:00,157.36,157.37,157.05,157.3,4503.0,151.5905,151.6001,151.2918,151.5327,4503.0
2022-05-12 15:15:00,157.41,158.03,157.41,157.96,6211.0,151.6386,152.2359,151.6386,152.1685,6211.0
2022-05-12 15:20:00,157.94,158.81,157.94,158.66,7263.0,152.1492,152.9873,152.1492,152.8428,7263.0
2022-05-12 15:25:00,158.64,158.98,158.16,158.16,7610.0,152.8235,153.1511,152.3611,152.3611,7610.0
2022-05-12 15:30:00,158.34,158.94,158.33,158.67,11656.0,152.5345,153.1125,152.5249,152.8524,11656.0
2022-05-12 15:35:00,158.55,158.94,158.39,158.94,11801.0,152.7368,153.1125,152.5827,153.1125,11801.0
2022-05-12 15:40:00,159.04,159.23,158.61,158.8,12017.0,153.2089,153.3919,152.7946,152.9777,12017.0
2022-05-12 15:45:00,158.7,159.12,158.61,158.75,21988.0,152.8813,153.2859,152.7946,152.9295,21988.0
2022-05-12 15:50:00,158.86,159.57,158.84,158.89,33925.0,153.0355,153.7194,153.0162,153.0644,33925.0
2022-05-12 15:55:00,158.88,160.02,158.81,159.98,65458.0,153.0547,154.1529,152.9873,154.1144,65458.0
2022-05-13 09:30:00,160.5,161.45,160.5,160.53,20498.0,154.6153,155.5305,154.6153,154.6442,20498.0
2022-05-13 09:35:00,160.54,161.03,160.5,160.53,4950.0,154.6539,155.1259,154.6153,154.6442,4950.0
2022-05-13 09:40:00,160.58,161.2,160.38,160.85,5337.0,154.6924,155.2897,154.4997,154.9525,5337.0
2022-05-13 09:45:00,161.06,161.61,160.95,161.02,3840.0,155.1548,155.6846,155.0488,155.1163,3840.0
2022-05-13 09:50:00,161.3,161.38,161.14,161.31,7868.0,155.386,155.4631,155.2319,155.3956,7868.0
2022-05-13 09:55:00,161.32,161.45,160.94,161.43,13732.0,155.4053,155.5305,155.0392,155.5112,13732.0
2022-05-13 10:00:00,161.49,161.68,161.07,161.52,10591.0,155.569,155.7521,155.1644,155.5979,10591.0
2022-05-13 10:05:00,161.67,162.37,161.54,162.22,4203.0,155.7424,156.4168,155.6172,156.2723,4203.0
2022-05-13 10:10:00,162.13,162.52,162.08,162.4,4758.0,156.1856,156.5613,156.1374,156.4457,4758.0
2022-05-13 10:15:00,162.33,162.73,162.33,162.58,10063.0,156.3782,156.7636,156.3782,156.6191,10063.0
2022-05-13 10:20:00,162.67,163.17,162.67,163.16,3268.0,156.7058,157.1874,156.7058,157.1778,3268.0
2022-05-13 10:25:00,163.2,163.63,163.2,163.48,4921.0,157.2163,157.6306,157.2163,157.4861,4921.0
2022-05-13 10:30:00,163.46,163.54,163.26,163.26,1313.0,157.4668,157.5439,157.2741,157.2741,1313.0
2022-05-13 10:35:00,163.37,163.42,162.7,162.72,5005.0,157.3801,157.4283,156.7347,156.7539,5005.0
2022-05-13 10:40:00,162.8,162.89,162.1,162.22,3122.0,156.831,156.9177,156.1567,156.2723,3122.0
2022-05-13 10:45:00,162.19,162.5,162.05,162.12,7563.0,156.2434,156.542,156.1085,156.1759,7563.0
2022-05-13 10:50:00,162.1,162.23,161.89,162.1,4678.0,156.1567,156.2819,155.9544,156.1567,4678.0
2022-05-13 10:55:00,162.1,162.33,161.91,162.24,6934.0,156.1567,156.3782,155.9736,156.2915,6934.0
2022-05-13 11:00:00,162.23,162.23,161.7,161.97,4161.0,156.2819,156.2819,155.7713,156.0314,4161.0
2022-05-13 11:05:00,161.89,161.97,161.79,161.91,4877.0,155.9544,156.0314,155.858,155.9736,4877.0
2022-05-13 11:10:00,162.05,162.07,161.79,162.0,10230.0,156.1085,156.1278,155.858,156.0603,10230.0
2022-05-13 11:15:00,161.93,162.03,161.68,161.86,2988.0,155.9929,156.0892,155.7521,155.9255,2988.0
2022-05-13 11:20:00,161.88,162.14,161.75,162.08,3030.0,155.9447,156.1952,155.8195,156.1374,3030.0
2022-05-13 11:25:00,162.02,162.05,161.85,161.93,1841.0,156.0796,156.1085,155.9158,155.9929,1841.0
2022-05-13 11:30:00,161.91,162.54,161.9,162.3,4797.0,155.9736,156.5805,155.964,156.3493,4797.0
2022-05-13 11:35:00,162.18,162.39,162.16,162.2,2780.0,156.2337,156.436,156.2145,156.253,2780.0
2022-05-13 11:40:00,162.17,162.28,161.98,162.17,3200.0,156.2241,156.3301,156.0411,156.2241,3200.0
2022-05-13 11:45:00,162.19,162.3,162.06,162.23,5020.0,156.2434,156.3493,156.1181,156.2819,5020.0
2022-05-13 11:50:00,162.36,162.42,162.17,162.32,722.0,156.4071,156.4649,156.2241,156.3686,722.0
2022-05-13 11:55:00,162.31,162.4,162.24,162.29,1799.0,156.359,156.4457,156.2915,156.3397,1799.0
2022-05-13 12:00:00,162.46,162.68,162.41,162.68,1715.0,156.5035,156.7154,156.4553,156.7154,1715.0
2022-05-13 12:05:00,162.59,162.87,162.59,162.83,1129.0,156.6287,156.8984,156.6287,156.8599,1129.0
2022-05-13 12:10:00,162.78,163.03,162.77,163.03,1777.0,156.8117,157.0526,156.8021,157.0526,1777.0
2022-05-13 12:15:00,162.9,162.91,162.89,162.91,1753.0,156.9273,156.937,156.9177,156.937,1753.0
2022-05-13 12:20:00,162.97,163.03,162.91,163.03,865.0,156.9948,157.0526,156.937,157.0526,865.0
2022-05-13 12:25:00,163.11,163.11,162.75,163.02,3322.0,157.1296,157.1296,156.7828,157.0429,3322.0
2022-05-13 12:30:00,163.07,163.33,163.07,163.11,2935.0,157.0911,157.3416,157.0911,157.1296,2935.0
2022-05-13 12:35:00,163.13,163.53,163.13,163.31,3306.0,157.1489,157.5342,157.1489,157.3223,3306.0
2022-05-13 12:40:00,163.32,163.35,163.25,163.26,2282.0,157.3319,157.3608,157.2645,157.2741,2282.0
2022-05-13 12:45:00,163.13,163.16,162.95,162.95,2147.0,157.1489,157.1778,156.9755,156.9755,2147.0
2022-05-13 12:50:00,162.85,162.89,162.58,162.71,2190.0,156.8792,156.9177,156.6191,156.7443,2190.0
2022-05-13 12:55:00,162.77,163.09,162.77,163.01,1478.0,156.8021,157.1104,156.8021,157.0333,1478.0
2022-05-13 13:00:00,163.09,163.32,163.06,163.18,4190.0,157.1104,157.3319,157.0815,157.1971,4190.0
2022-05-13 13:05:00,163.09,163.1,162.65,162.83,3905.0,157.1104,157.12,156.6865,156.8599,3905.0
2022-05-13 13:10:00,162.69,162.87,162.65,162.72,4924.0,156.725,156.8984,156.6865,156.7539,4924.0
2022-05-13 13:15:00,162.78,162.78,162.45,162.52,4732.0,156.8117,156.8117,156.4938,156.5613,4732.0
2022-05-13 13:20:00,162.5,162.5,162.27,162.27,8705.0,156.542,156.542,156.3204,156.3204,8705.0
2022-05-13 13:25:00,162.28,162.44,162.05,162.05,3460.0,156.3301,156.4842,156.1085,156.1085,3460.0
2022-05-13 13:30:00,162.06,162.24,161.82,162.24,8915.0,156.1181,156.2915,155.8869,156.2915,8915.0
2022-05-13 13:35:00,162.24,162.45,162.1,162.1,10261.0,156.2915,156.4938,156.1567,156.1567,10261.0
2022-05-13 13:40:00,161.92,161.92,161.46,161.74,4407.0,155.9833,155.9833,155.5401,155.8099,4407.0
2022-05-13 13:45:00,161.86,161.86,161.53,161.73,4051.0,155.9255,155.9255,155.6076,155.8002,4051.0
2022-05-13 13:50:00,161.91,162.0,161.68,161.74,2569.0,155.9736,156.0603,155.7521,155.8099,2569.0
2022-05-13 13:55:00,161.82,161.82,161.3,161.41,3547.0,155.8869,155.8869,155.386,155.492,3547.0
2022-05-13 14:00:00,161.39,161.39,160.53,160.53,3573.0,155.4727,155.4727,154.6442,154.6442,3573.0
2022-05-13 14:05:00,160.49,160.78,160.36,160.68,3149.0,154.6057,154.8851,154.4805,154.7887,3149.0
2022-05-13 14:10:00,160.92,161.09,160.66,160.66,2610.0,155.0199,155.1837,154.7695,154.7695,2610.0
2022-05-13 14:15:00,160.62,160.85,160.55,160.85,6613.0,154.7309,154.9525,154.6635,154.9525,6613.0
2022-05-13 14:20:00,160.79,160.86,160.32,160.48,2571.0,154.8947,154.9621,154.4419,154.5961,2571.0
2022-05-13 14:25:00,160.47,160.59,160.35,160.52,1372.0,154.5864,154.702,154.4708,154.6346,1372.0
2022-05-13 14:30:00,160.59,161.18,160.59,160.85,3967.0,154.702,155.2704,154.702,154.9525,3967.0
2022-05-13 14:35:00,160.94,160.94,160.65,160.85,7320.0,155.0392,155.0392,154.7598,154.9525,7320.0
2022-05-13 14:40:00,160.85,161.24,160.85,161.15,2229.0,154.9525,155.3282,154.9525,155.2415,2229.0
2022-05-13 14:45:00,161.24,161.24,160.78,161.01,7942.0,155.3282,155.3282,154.8851,155.1066,7942.0
2022-05-13 14:50:00,160.96,161.8,160.93,161.8,3200.0,155.0585,155.8677,155.0296,155.8677,3200.0
2022-05-13 14:55:00,161.72,161.8,161.55,161.55,4750.0,155.7906,155.8677,155.6268,155.6268,4750.0
2022-05-13 15:00:00,161.65,161.73,161.58,161.58,2631.0,155.7232,155.8002,155.6557,155.6557,2631.0
2022-05-13 15:05:00,161.5,161.93,161.49,161.93,3504.0,155.5787,155.9929,155.569,155.9929,3504.0
2022-05-13 15:10:00,161.99,162.13,161.97,162.03,4978.0,156.0507,156.1856,156.0314,156.0892,4978.0
2022-05-13 15:15:00,162.03,162.43,162.02,162.33,3197.0,156.0892,156.4746,156.0796,156.3782,3197.0
2022-05-13 15:20:00,162.22,162.31,161.99,162.31,5114.0,156.2723,156.359,156.0507,156.359,5114.0
2022-05-13 15:25:00,162.27,162.44,162.14,162.44,4601.0,156.3204,156.4842,156.1952,156.4842,4601.0
2022-05-13 15:30:00,162.33,162.37,161.49,161.49,8014.0,156.3782,156.4168,155.569,155.569,8014.0
2022-05-13 15:35:00,161.67,161.94,161.47,161.84,12065.0,155.7424,156.0025,155.5498,155.9062,12065.0
2022-05-13 15:40:00,161.78,162.25,161.78,162.19,9343.0,155.8484,156.3012,155.8484,156.2434,9343.0
2022-05-13 15:45:00,162.22,162.42,161.94,162.21,9707.0,156.2723,156.4649,156.0025,156.2626,9707.0
2022-05-13 15:50:00,162.18,162.18,161.56,161.84,16879.0,156.2337,156.2337,155.6365,155.9062,16879.0
2022-05-13 15:55:00,161.81,162.03,161.69,161.97,32744.0,155.8773,156.0892,155.7617,156.0314,32744.0
2022-05-16 09:30:00,160.6,161.99,160.17,160.2,17544.0,154.7117,156.0507,154.2974,154.3263,17544.0
2022-05-16 09:35:00,160.12,161.05,159.64,161.05,2629.0,154.2493,155.1452,153.7869,155.1452,2629.0
2022-05-16 09:40:00,160.82,161.0,160.03,160.04,5815.0,154.9236,155.097,154.1626,154.1722,5815.0
2022-05-16 09:45:00,159.84,159.84,158.51,158.7,4175.0,153.9795,153.9795,152.6983,152.8813,4175.0
2022-05-16 09:50:00,158.47,159.33,158.47,159.26,2729.0,152.6598,153.4882,152.6598,153.4208,2729.0
2022-05-16 09:55:00,159.43,159.8,159.04,159.8,4680.0,153.5846,153.941,153.2089,153.941,4680.0
2022-05-16 10:00:00,159.62,159.64,159.0,159.04,2389.0,153.7676,153.7869,153.1703,153.2089,2389.0
2022-05-16 10:05:00,159.05,159.71,159.05,159.71,4863.0,153.2185,153.8543,153.2185,153.8543,4863.0
2022-05-16 10:10:00,159.59,159.81,159.42,159.5,4161.0,153.7387,153.9506,153.5749,153.652,4161.0
2022-05-16 10:15:00,159.75,159.92,159.55,159.66,2151.0,153.8928,154.0566,153.7002,153.8061,2151.0
2022-05-16 10:20:00,159.82,160.13,159.76,160.08,2435.0,153.9603,154.2589,153.9025,154.2107,2435.0
2022-05-16 10:25:00,160.18,160.64,159.94,160.64,4627.0,154.3071,154.7502,154.0759,154.7502,4627.0
2022-05-16 10:30:00,160.43,160.44,159.71,159.88,3474.0,154.5479,154.5575,153.8543,154.0181,3474.0
2022-05-16 10:35:00,159.81,160.26,159.81,160.19,12420.0,153.9506,154.3841,153.9506,154.3167,12420.0
2022-05-16 10:40:00,160.16,160.19,159.67,160.14,3786.0,154.2878,154.3167,153.8158,154.2685,3786.0
2022-05-16 10:45:00,160.17,160.18,159.49,159.5,4594.0,154.2974,154.3071,153.6424,153.652,4594.0
2022-05-16 10:50:00,159.55,159.67,159.39,159.44,1364.0,153.7002,153.8158,153.546,153.5942,1364.0
2022-05-16 10:55:00,159.47,159.53,159.28,159.34,4208.0,153.6231,153.6809,153.4401,153.4979,4208.0
2022-05-16 11:00:00,159.12,159.55,159.12,159.39,1600.0,153.2859,153.7002,153.2859,153.546,1600.0
2022-05-16 11:05:00,159.67,159.67,159.3,159.66,2346.0,153.8158,153.8158,153.4593,153.8061,2346.0
2022-05-16 11:10:00,159.68,159.75,159.3,159.39,3068.0,153.8254,153.8928,153.4593,153.546,3068.0
2022-05-16 11:15:00,159.33,159.59,159.33,159.52,2575.0,153.4882,153.7387,153.4882,153.6713,2575.0
2022-05-16 11:20:00,159.37,159.4,159.16,159.26,2601.0,153.5268,153.5557,153.3245,153.4208,2601.0
2022-05-16 11:25:00,159.18,159.53,159.12,159.53,2101.0,153.3437,153.6809,153.2859,153.6809,2101.0
2022-05-16 11:30:00,159.56,159.81,159.48,159.73,2964.0,153.7098,153.9506,153.6327,153.8736,2964.0
2022-05-16 11:35:00,159.8,159.94,159.47,159.93,3029.0,153.941,154.0759,153.6231,154.0662,3029.0
2022-05-16 11:40:00,159.98,160.4,159.71,160.4,2538.0,154.1144,154.519,153.8543,154.519,2538.0
2022-05-16 11:45:00,160.22,160.5,160.22,160.5,3523.0,154.3456,154.6153,154.3456,154.6153,3523.0
2022-05-16 11:50:00,160.37,160.59,160.29,160.58,2277.0,154.4901,154.702,154.413,154.6924,2277.0
2022-05-16 11:55:00,160.67,160.92,160.67,160.85,2580.0,154.7791,155.0199,154.7791,154.9525,2580.0
2022-05-16 12:00:00,160.75,161.32,160.75,161.32,1690.0,154.8562,155.4053,154.8562,155.4053,1690.0
2022-05-16 12:05:00,161.2,161.2,160.54,160.72,6691.0,155.2897,155.2897,154.6539,154.8273,6691.0
2022-05-16 12:10:00,160.67,160.71,160.6,160.71,1474.0,154.7791,154.8176,154.7117,154.8176,1474.0
2022-05-16 12:15:00,160.61,160.71,160.37,160.6,4022.0,154.7213,154.8176,154.4901,154.7117,4022.0
2022-05-16 12:20:00,160.5,160.55,160.3,160.3,4100.0,154.6153,154.6635,154.4227,154.4227,4100.0
2022-05-16 12:25:00,160.21,160.21,160.0,160.05,5012.0,154.336,154.336,154.1337,154.1818,5012.0
2022-05-16 12:30:00,159.99,160.13,159.85,160.03,3817.0,154.124,154.2589,153.9892,154.1626,3817.0
2022-05-16 12:35:00,160.08,160.2,159.72,159.72,3201.0,154.2107,154.3263,153.8639,153.8639,3201.0
2022-05-16 12:40:00,159.65,159.88,159.63,159.76,4496.0,153.7965,154.0181,153.7772,153.9025,4496.0
2022-05-16 12:45:00,159.77,160.04,159.77,160.03,2312.0,153.9121,154.1722,153.9121,154.1626,2312.0
2022-05-16 12:50:00,160.09,160.09,159.68,159.85,5801.0,154.2204,154.2204,153.8254,153.9892,5801.0
2022-05-16 12:55:00,159.68,159.87,159.67,159.8,5070.0,153.8254,154.0084,153.8158,153.941,5070.0
2022-05-16 13:00:00,159.79,159.9,159.58,159.84,2411.0,153.9314,154.0373,153.7291,153.9795,2411.0
2022-05-16 13:05:00,159.92,160.24,159.91,160.15,2566.0,154.0566,154.3649,154.047,154.2782,2566.0
2022-05-16 13:10:00,160.07,160.4,160.07,160.38,2579.0,154.2011,154.519,154.2011,154.4997,2579.0
2022-05-16 13:15:00,160.29,160.49,160.28,160.33,3231.0,154.413,154.6057,154.4034,154.4516,3231.0
2022-05-16 13:20:00,160.32,160.68,160.32,160.6,2626.0,154.4419,154.7887,154.4419,154.7117,2626.0
2022-05-16 13:25:00,160.58,160.71,160.38,160.68,7743.0,154.6924,154.8176,154.4997,154.7887,7743.0
2022-05-16 13:30:00,160.74,160.94,160.74,160.83,5101.0,154.8465,155.0392,154.8465,154.9332,5101.0
2022-05-16 13:35:00,160.8,160.9,160.59,160.7,8167.0,154.9043,155.0007,154.702,154.808,8167.0
2022-05-16 13:40:00,160.67,160.99,160.49,160.79,3985.0,154.7791,155.0874,154.6057,154.8947,3985.0
2022-05-16 13:45:00,160.68,160.78,160.47,160.47,4673.0,154.7887,154.8851,154.5864,154.5864,4673.0
2022-05-16 13:50:00,160.25,160.46,160.23,160.39,3001.0,154.3745,154.5768,154.3552,154.5094,3001.0
2022-05-16 13:55:00,160.34,160.5,160.23,160.3,2784.0,154.4612,154.6153,154.3552,154.4227,2784.0
2022-05-16 14:00:00,160.18,160.34,160.13,160.33,1954.0,154.3071,154.4612,154.2589,154.4516,1954.0
2022-05-16 14:05:00,160.46,160.57,160.41,160.53,3028.0,154.5768,154.6828,154.5286,154.6442,3028.0
2022-05-16 14:10:00,160.54,160.56,160.39,160.46,4908.0,154.6539,154.6731,154.5094,154.5768,4908.0
2022-05-16 14:15:00,160.45,160.57,160.41,160.46,3652.0,154.5672,154.6828,154.5286,154.5768,3652.0
2022-05-16 14:20:00,160.53,160.83,160.53,160.81,3809.0,154.6442,154.9332,154.6442,154.914,3809.0
2022-05-16 14:25:00,160.91,161.29,160.91,161.25,5102.0,155.0103,155.3764,155.0103,155.3378,5102.0
2022-05-16 14:30:00,161.26,161.49,161.24,161.45,2358.0,155.3475,155.569,155.3282,155.5305,2358.0
2022-05-16 14:35:00,161.43,161.43,161.18,161.25,952.0,155.5112,155.5112,155.2704,155.3378,952.0
2022-05-16 14:40:00,161.31,161.32,161.12,161.12,2630.0,155.3956,155.4053,155.2126,155.2126,2630.0
2022-05-16 14:45:00,160.87,161.02,160.69,160.69,1505.0,154.9718,155.1163,154.7984,154.7984,1505.0
2022-05-16 14:50:00,160.7,160.82,160.53,160.7,3636.0,154.808,154.9236,154.6442,154.808,3636.0
2022-05-16 14:55:00,160.82,160.86,160.71,160.81,1476.0,154.9236,154.9621,154.8176,154.914,1476.0
2022-05-16 15:00:00,160.81,160.92,160.71,160.8,3253.0,154.914,155.0199,154.8176,154.9043,3253.0
2022-05-16 15:05:00,160.85,161.0,160.74,160.87,1438.0,154.9525,155.097,154.8465,154.9718,1438.0
2022-05-16 15:10:00,160.44,160.55,160.07,160.11,2831.0,154.5575,154.6635,154.2011,154.2396,2831.0
2022-05-16 15:15:00,160.03,160.22,159.94,159.95,4914.0,154.1626,154.3456,154.0759,154.0855,4914.0
2022-05-16 15:20:00,159.89,159.93,159.68,159.89,4541.0,154.0277,154.0662,153.8254,154.0277,4541.0
2022-05-16 15:25:00,159.98,160.01,159.85,159.9,1631.0,154.1144,154.1433,153.9892,154.0373,1631.0
2022-05-16 15:30:00,159.88,159.95,159.57,159.67,6333.0,154.0181,154.0855,153.7194,153.8158,6333.0
2022-05-16 15:35:00,159.61,159.73,159.46,159.65,9050.0,153.758,153.8736,153.6135,153.7965,9050.0
2022-05-16 15:40:00,159.76,159.83,159.58,159.59,7295.0,153.9025,153.9699,153.7291,153.7387,7295.0
2022-05-16 15:45:00,159.54,159.58,159.32,159.47,7957.0,153.6905,153.7291,153.4786,153.6231,7957.0
2022-05-16 15:50:00,159.52,159.92,159.52,159.59,16933.0,153.6713,154.0566,153.6713,153.7387,16933.0
2022-05-16 15:55:00,159.64,159.7,159.12,159.48,46627.0,153.7869,153.8447,153.2859,153.6327,46627.0
2022-05-17 09:30:00,162.69,163.22,161.99,162.97,13477.0,156.725,157.2356,156.0507,156.9948,13477.0
2022-05-17 09:35:00,162.84,162.85,161.74,161.88,7523.0,156.8695,156.8792,155.8099,155.9447,7523.0
2022-05-17 09:40:00,161.71,162.18,161.42,161.7,8282.0,155.781,156.2337,155.5016,155.7713,8282.0
2022-05-17 09:45:00,161.81,161.93,161.44,161.44,4460.0,155.8773,155.9929,155.5209,155.5209,4460.0
2022-05-17 09:50:00,161.45,161.63,161.14,161.14,3328.0,155.5305,155.7039,155.2319,155.2319,3328.0
2022-05-17 09:55:00,161.02,161.37,160.99,161.19,2016.0,155.1163,155.4534,155.0874,155.28,2016.0
2022-05-17 10:00:00,161.5,161.76,161.47,161.58,3218.0,155.5787,155.8291,155.5498,155.6557,3218.0
2022-05-17 10:05:00,161.57,161.62,160.71,160.84,3887.0,155.6461,155.6943,154.8176,154.9429,3887.0
2022-05-17 10:10:00,160.81,161.26,160.81,161.26,3335.0,154.914,155.3475,154.914,155.3475,3335.0
2022-05-17 10:15:00,161.38,161.52,161.33,161.45,2343.0,155.4631,155.5979,155.4149,155.5305,2343.0
2022-05-17 10:20:00,161.35,161.41,161.14,161.25,3826.0,155.4342,155.492,155.2319,155.3378,3826.0
2022-05-17 10:25:00,161.41,161.48,160.52,160.52,6356.0,155.492,155.5594,154.6346,154.6346,6356.0
2022-05-17 10:30:00,160.49,160.83,160.43,160.61,6322.0,154.6057,154.9332,154.5479,154.7213,6322.0
2022-05-17 10:35:00,160.39,160.6,160.28,160.41,2211.0,154.5094,154.7117,154.4034,154.5286,2211.0
2022-05-17 10:40:00,160.37,160.53,160.13,160.13,9393.0,154.4901,154.6442,154.2589,154.2589,9393.0
2022-05-17 10:45:00,160.01,160.03,159.56,159.59,9241.0,154.1433,154.1626,153.7098,153.7387,9241.0
2022-05-17 10:50:00,159.58,159.62,159.35,159.51,8339.0,153.7291,153.7676,153.5075,153.6616,8339.0
2022-05-17 10:55:00,159.46,160.28,159.44,160.2,6272.0,153.6135,154.4034,153.5942,154.3263,6272.0
2022-05-17 11:00:00,160.21,160.6,160.13,160.6,5636.0,154.336,154.7117,154.2589,154.7117,5636.0
2022-05-17 11:05:00,160.49,160.54,160.27,160.4,4493.0,154.6057,154.6539,154.3938,154.519,4493.0
2022-05-17 11:10:00,160.37,160.57,160.34,160.41,6887.0,154.4901,154.6828,154.4612,154.5286,6887.0
2022-05-17 11:15:00,160.42,160.74,160.41,160.68,4895.0,154.5383,154.8465,154.5286,154.7887,4895.0
2022-05-17 11:20:00,160.72,160.85,160.71,160.8,6370.0,154.8273,154.9525,154.8176,154.9043,6370.0
2022-05-17 11:25:00,160.76,161.05,160.66,160.97,3433.0,154.8658,155.1452,154.7695,155.0681,3433.0
2022-05-17 11:30:00,161.03,161.43,161.03,161.36,2242.0,155.1259,155.5112,155.1259,155.4438,2242.0
2022-05-17 11:35:00,161.4,161.62,161.28,161.51,3436.0,155.4823,155.6943,155.3667,155.5883,3436.0
2022-05-17 11:40:00,161.62,161.78,161.42,161.5,5099.0,155.6943,155.8484,155.5016,155.5787,5099.0
2022-05-17 11:45:00,161.6,161.65,161.42,161.56,3014.0,155.675,155.7232,155.5016,155.6365,3014.0
2022-05-17 11:50:00,161.63,161.76,161.6,161.71,3511.0,155.7039,155.8291,155.675,155.781,3511.0
2022-05-17 11:55:00,161.56,161.76,161.56,161.76,4438.0,155.6365,155.8291,155.6365,155.8291,4438.0
2022-05-17 12:00:00,161.77,161.77,161.54,161.71,3242.0,155.8388,155.8388,155.6172,155.781,3242.0
2022-05-17 12:05:00,161.54,161.73,161.51,161.65,3718.0,155.6172,155.8002,155.5883,155.7232,3718.0
2022-05-17 12:10:00,161.67,162.04,161.56,161.93,4225.0,155.7424,156.0989,155.6365,155.9929,4225.0
2022-05-17 12:15:00,161.98,162.35,161.96,162.3,3753.0,156.0411,156.3975,156.0218,156.3493,3753.0
2022-05-17 12:20:00,162.2,162.41,162.1,162.38,4325.0,156.253,156.4553,156.1567,156.4264,4325.0
2022-05-17 12:25:00,162.43,162.6,162.43,162.59,4941.0,156.4746,156.6383,156.4746,156.6287,4941.0
2022-05-17 12:30:00,162.45,162.94,162.35,162.94,6678.0,156.4938,156.9659,156.3975,156.9659,6678.0
2022-05-17 12:35:00,162.93,163.04,162.87,162.91,7960.0,156.9562,157.0622,156.8984,156.937,7960.0
2022-05-17 12:40:00,162.88,163.03,162.78,162.89,6807.0,156.9081,157.0526,156.8117,156.9177,6807.0
2022-05-17 12:45:00,162.91,163.05,162.87,163.02,3776.0,156.937,157.0718,156.8984,157.0429,3776.0
2022-05-17 12:50:00,162.95,162.98,162.67,162.67,3750.0,156.9755,157.0044,156.7058,156.7058,3750.0
2022-05-17 12:55:00,162.64,162.84,162.64,162.8,3981.0,156.6769,156.8695,156.6769,156.831,3981.0
2022-05-17 13:00:00,162.73,162.96,162.6,162.96,6182.0,156.7636,156.9851,156.6383,156.9851,6182.0
2022-05-17 13:05:00,162.93,163.23,162.93,163.18,3780.0,156.9562,157.2452,156.9562,157.1971,3780.0
2022-05-17 13:10:00,163.18,163.35,163.17,163.34,5234.0,157.1971,157.3608,157.1874,157.3512,5234.0
2022-05-17 13:15:00,163.39,163.55,163.39,163.46,4335.0,157.3994,157.5535,157.3994,157.4668,4335.0
2022-05-17 13:20:00,163.46,163.46,163.16,163.19,3909.0,157.4668,157.4668,157.1778,157.2067,3909.0
2022-05-17 13:25:00,163.2,163.35,163.05,163.09,7958.0,157.2163,157.3608,157.0718,157.1104,7958.0
2022-05-17 13:30:00,163.11,163.26,163.11,163.13,3884.0,157.1296,157.2741,157.1296,157.1489,3884.0
2022-05-17 13:35:00,163.18,163.21,163.03,163.08,6899.0,157.1971,157.226,157.0526,157.1007,6899.0
2022-05-17 13:40:00,163.03,163.13,162.86,162.86,7020.0,157.0526,157.1489,156.8888,156.8888,7020.0
2022-05-17 13:45:00,162.83,162.87,162.51,162.87,7775.0,156.8599,156.8984,156.5516,156.8984,7775.0
2022-05-17 13:50:00,162.92,163.05,162.85,162.87,1113.0,156.9466,157.0718,156.8792,156.8984,1113.0
2022-05-17 13:55:00,162.89,162.96,162.75,162.76,3527.0,156.9177,156.9851,156.7828,156.7925,3527.0
2022-05-17 14:00:00,162.82,162.82,162.47,162.56,1738.0,156.8503,156.8503,156.5131,156.5998,1738.0
2022-05-17 14:05:00,162.67,162.94,162.53,162.94,4290.0,156.7058,156.9659,156.5709,156.9659,4290.0
2022-05-17 14:10:00,162.84,162.89,162.04,162.19,7094.0,156.8695,156.9177,156.0989,156.2434,7094.0
2022-05-17 14:15:00,162.14,162.35,161.84,161.84,3502.0,156.1952,156.3975,155.9062,155.9062,3502.0
2022-05-17 14:20:00,161.82,161.82,161.31,161.53,6145.0,155.8869,155.8869,155.3956,155.6076,6145.0
2022-05-17 14:25:00,161.53,161.86,161.42,161.54,6195.0,155.6076,155.9255,155.5016,155.6172,6195.0
2022-05-17 14:30:00,161.37,161.69,161.13,161.13,6125.0,155.4534,155.7617,155.2222,155.2222,6125.0
2022-05-17 14:35:00,161.02,161.89,161.01,161.89,6392.0,155.1163,155.9544,155.1066,155.9544,6392.0
2022-05-17 14:40:00,161.84,162.36,161.84,162.35,4465.0,155.9062,156.4071,155.9062,156.3975,4465.0
2022-05-17 14:45:00,162.35,162.86,162.18,162.86,15295.0,156.3975,156.8888,156.2337,156.8888,15295.0
2022-05-17 14:50:00,162.95,163.09,162.75,162.91,7716.0,156.9755,157.1104,156.7828,156.937,7716.0
2022-05-17 14:55:00,162.81,163.01,162.66,162.89,5006.0,156.8406,157.0333,156.6961,156.9177,5006.0
2022-05-17 15:00:00,162.92,163.13,162.82,162.92,2515.0,156.9466,157.1489,156.8503,156.9466,2515.0
2022-05-17 15:05:00,162.94,163.41,162.9,163.0,12020.0,156.9659,157.4186,156.9273,157.0237,12020.0
2022-05-17 15:10:00,162.97,163.13,162.92,163.03,2208.0,156.9948,157.1489,156.9466,157.0526,2208.0
2022-05-17 15:15:00,163.04,163.15,162.92,163.07,6129.0,157.0622,157.1682,156.9466,157.0911,6129.0
2022-05-17 15:20:00,163.05,163.19,162.83,162.87,1784.0,157.0718,157.2067,156.8599,156.8984,1784.0
2022-05-17 15:25:00,162.86,162.89,162.74,162.86,3053.0,156.8888,156.9177,156.7732,156.8888,3053.0
2022-05-17 15:30:00,162.76,162.88,162.65,162.84,13500.0,156.7925,156.9081,156.6865,156.8695,13500.0
2022-05-17 15:35:00,162.83,162.89,162.42,162.42,5919.0,156.8599,156.9177,156.4649,156.4649,5919.0
2022-05-17 15:40:00,162.39,162.73,162.36,162.63,6511.0,156.436,156.7636,156.4071,156.6672,6511.0
2022-05-17 15:45:00,162.59,162.63,162.17,162.24,11292.0,156.6287,156.6672,156.2241,156.2915,11292.0
2022-05-17 15:50:00,162.33,162.71,162.33,162.64,22965.0,156.3782,156.7443,156.3782,156.6769,22965.0
2022-05-17 15:55:00,162.62,163.01,162.55,163.01,53662.0,156.6576,157.0333,156.5902,157.0333,53662.0
2022-05-18 09:30:00,160.38,160.94,160.23,160.42,16036.0,154.4997,155.0392,154.3552,154.5383,16036.0
2022-05-18 09:35:00,160.3,160.35,158.97,158.97,3806.0,154.4227,154.4708,153.1414,153.1414,3806.0
2022-05-18 09:40:00,159.2,159.41,158.76,159.11,4911.0,153.363,153.5653,152.9391,153.2763,4911.0
2022-05-18 09:45:00,159.2,159.27,158.84,158.94,6774.0,153.363,153.4304,153.0162,153.1125,6774.0
2022-05-18 09:50:00,158.81,159.19,158.73,158.73,5474.0,152.9873,153.3534,152.9102,152.9102,5474.0
2022-05-18 09:55:00,158.83,158.83,158.01,158.25,5105.0,153.0066,153.0066,152.2166,152.4478,5105.0
2022-05-18 10:00:00,158.21,158.34,158.13,158.16,5193.0,152.4093,152.5345,152.3322,152.3611,5193.0
2022-05-18 10:05:00,158.21,158.34,157.58,157.58,6605.0,152.4093,152.5345,151.8024,151.8024,6605.0
2022-05-18 10:10:00,157.56,157.79,157.37,157.75,14168.0,151.7831,152.0047,151.6001,151.9662,14168.0
2022-05-18 10:15:00,157.69,158.08,157.6,158.08,6916.0,151.9084,152.2841,151.8217,152.2841,6916.0
2022-05-18 10:20:00,158.22,158.46,157.81,157.95,3760.0,152.4189,152.6501,152.024,152.1588,3760.0
2022-05-18 10:25:00,157.95,158.33,157.75,157.97,19969.0,152.1588,152.5249,151.9662,152.1781,19969.0
2022-05-18 10:30:00,157.87,157.99,157.66,157.73,2274.0,152.0818,152.1974,151.8795,151.9469,2274.0
2022-05-18 10:35:00,157.63,157.74,157.42,157.62,5973.0,151.8506,151.9565,151.6483,151.8409,5973.0
2022-05-18 10:40:00,157.43,157.75,157.3,157.74,2490.0,151.6579,151.9662,151.5327,151.9565,2490.0
2022-05-18 10:45:00,157.69,157.93,157.63,157.77,3514.0,151.9084,152.1396,151.8506,151.9854,3514.0
2022-05-18 10:50:00,157.73,157.73,157.43,157.53,2525.0,151.9469,151.9469,151.6579,151.7542,2525.0
2022-05-18 10:55:00,157.49,157.93,157.47,157.89,3095.0,151.7157,152.1396,151.6964,152.101,3095.0
2022-05-18 11:00:00,157.96,157.99,157.76,157.99,13727.0,152.1685,152.1974,151.9758,152.1974,13727.0
2022-05-18 11:05:00,158.03,158.1,157.8,157.87,4525.0,152.2359,152.3033,152.0143,152.0818,4525.0
2022-05-18 11:10:00,157.79,157.8,157.66,157.8,1553.0,152.0047,152.0143,151.8795,152.0143,1553.0
2022-05-18 11:15:00,157.8,157.94,157.59,157.94,9678.0,152.0143,152.1492,151.812,152.1492,9678.0
2022-05-18 11:20:00,158.0,158.11,157.61,157.69,3734.0,152.207,152.313,151.8313,151.9084,3734.0
2022-05-18 11:25:00,157.65,157.94,157.65,157.71,3238.0,151.8698,152.1492,151.8698,151.9276,3238.0
2022-05-18 11:30:00,157.76,157.79,157.66,157.73,2858.0,151.9758,152.0047,151.8795,151.9469,2858.0
2022-05-18 11:35:00,157.67,157.91,157.62,157.86,3994.0,151.8891,152.1203,151.8409,152.0721,3994.0
2022-05-18 11:40:00,157.77,158.73,157.77,158.7,6912.0,151.9854,152.9102,151.9854,152.8813,6912.0
2022-05-18 11:45:00,158.76,159.1,158.57,159.01,29880.0,152.9391,153.2667,152.7561,153.18,29880.0
2022-05-18 11:50:00,159.03,159.12,158.37,158.39,10214.0,153.1992,153.2859,152.5634,152.5827,10214.0
2022-05-18 11:55:00,158.34,158.54,158.09,158.09,2443.0,152.5345,152.7272,152.2937,152.2937,2443.0
2022-05-18 12:00:00,157.93,158.21,157.93,158.08,4718.0,152.1396,152.4093,152.1396,152.2841,4718.0
2022-05-18 12:05:00,157.98,158.04,157.8,157.8,1588.0,152.1877,152.2455,152.0143,152.0143,1588.0
2022-05-18 12:10:00,157.8,157.95,157.74,157.86,2934.0,152.0143,152.1588,151.9565,152.0721,2934.0
2022-05-18 12:15:00,157.9,158.15,157.87,157.96,1684.0,152.1107,152.3515,152.0818,152.1685,1684.0
2022-05-18 12:20:00,157.95,158.01,157.54,157.54,1230.0,152.1588,152.2166,151.7639,151.7639,1230.0
2022-05-18 12:25:00,157.45,157.49,157.26,157.49,5595.0,151.6772,151.7157,151.4941,151.7157,5595.0
2022-05-18 12:30:00,157.42,157.62,157.39,157.56,9181.0,151.6483,151.8409,151.6194,151.7831,9181.0
2022-05-18 12:35:00,157.59,157.69,157.5,157.69,2503.0,151.812,151.9084,151.7253,151.9084,2503.0
2022-05-18 12:40:00,157.63,157.7,157.53,157.55,1630.0,151.8506,151.918,151.7542,151.7735,1630.0
2022-05-18 12:45:00,157.41,157.61,157.36,157.55,1802.0,151.6386,151.8313,151.5905,151.7735,1802.0
2022-05-18 12:50:00,157.52,157.72,157.51,157.72,1625.0,151.7446,151.9373,151.735,151.9373,1625.0
2022-05-18 12:55:00,157.66,157.93,157.61,157.93,5196.0,151.8795,152.1396,151.8313,152.1396,5196.0
2022-05-18 13:00:00,157.89,157.92,157.68,157.87,5884.0,152.101,152.1299,151.8987,152.0818,5884.0
2022-05-18 13:05:00,157.81,157.81,157.46,157.46,7040.0,152.024,152.024,151.6868,151.6868,7040.0
2022-05-18 13:10:00,157.5,157.79,157.46,157.77,16428.0,151.7253,152.0047,151.6868,151.9854,16428.0
2022-05-18 13:15:00,157.72,157.75,157.28,157.33,17357.0,151.9373,151.9662,151.5134,151.5616,17357.0
2022-05-18 13:20:00,157.43,157.87,157.43,157.75,6692.0,151.6579,152.0818,151.6579,151.9662,6692.0
2022-05-18 13:25:00,157.82,158.0,157.7,157.91,3705.0,152.0336,152.207,151.918,152.1203,3705.0
2022-05-18 13:30:00,157.87,158.38,157.83,158.26,9998.0,152.0818,152.5731,152.0432,152.4575,9998.0
2022-05-18 13:35:00,158.3,158.3,158.03,158.2,3602.0,152.496,152.496,152.2359,152.3997,3602.0
2022-05-18 13:40:00,158.21,158.27,157.8,157.87,12293.0,152.4093,152.4671,152.0143,152.0818,12293.0
2022-05-18 13:45:00,157.85,157.88,157.62,157.7,6694.0,152.0625,152.0914,151.8409,151.918,6694.0
2022-05-18 13:50:00,157.56,157.56,157.2,157.21,2538.0,151.7831,151.7831,151.4363,151.446,2538.0
2022-05-18 13:55:00,157.15,157.15,156.7,156.81,4450.0,151.3882,151.3882,150.9547,151.0606,4450.0
2022-05-18 14:00:00,156.87,156.87,156.54,156.78,2315.0,151.1184,151.1184,150.8005,151.0317,2315.0
2022-05-18 14:05:00,156.68,156.73,156.49,156.5,1500.0,150.9354,150.9836,150.7524,150.762,1500.0
2022-05-18 14:10:00,156.69,156.81,156.59,156.76,4620.0,150.945,151.0606,150.8487,151.0125,4620.0
2022-05-18 14:15:00,156.7,156.88,156.47,156.8,7013.0,150.9547,151.1281,150.7331,151.051,7013.0
2022-05-18 14:20:00,156.73,156.85,156.54,156.8,7853.0,150.9836,151.0992,150.8005,151.051,7853.0
2022-05-18 14:25:00,156.75,157.11,156.73,156.98,5476.0,151.0028,151.3496,150.9836,151.2244,5476.0
2022-05-18 14:30:00,156.96,156.98,156.46,156.46,3510.0,151.2051,151.2244,150.7235,150.7235,3510.0
2022-05-18 14:35:00,156.44,156.44,156.07,156.31,3398.0,150.7042,150.7042,150.3478,150.579,3398.0
2022-05-18 14:40:00,156.38,156.45,156.19,156.2,4161.0,150.6464,150.7138,150.4634,150.473,4161.0
2022-05-18 14:45:00,156.13,156.35,155.93,156.3,5497.0,150.4056,150.6175,150.2129,150.5693,5497.0
2022-05-18 14:50:00,156.3,156.41,156.0,156.08,6337.0,150.5693,150.6753,150.2803,150.3574,6337.0
2022-05-18 14:55:00,156.01,156.17,155.8,155.87,3678.0,150.29,150.4441,150.0877,150.1551,3678.0
2022-05-18 15:00:00,156.01,156.2,155.89,156.08,19316.0,150.29,150.473,150.1744,150.3574,19316.0
2022-05-18 15:05:00,156.24,156.4,156.1,156.11,5209.0,150.5115,150.6657,150.3767,150.3863,5209.0
2022-05-18 15:10:00,156.09,156.3,156.04,156.09,5025.0,150.367,150.5693,150.3189,150.367,5025.0
2022-05-18 15:15:00,156.1,156.21,156.08,156.21,1580.0,150.3767,150.4826,150.3574,150.4826,1580.0
2022-05-18 15:20:00,156.27,156.27,155.75,155.75,4492.0,150.5404,150.5404,150.0395,150.0395,4492.0
2022-05-18 15:25:00,155.83,155.83,155.5,155.6,6293.0,150.1166,150.1166,149.7987,149.895,6293.0
2022-05-18 15:30:00,155.62,155.71,155.44,155.67,6054.0,149.9143,150.001,149.7409,149.9624,6054.0
2022-05-18 15:35:00,155.66,156.22,155.66,156.16,7617.0,149.9528,150.4923,149.9528,150.4345,7617.0
2022-05-18 15:40:00,156.2,156.26,155.71,155.79,11846.0,150.473,150.5308,150.001,150.078,11846.0
2022-05-18 15:45:00,155.76,155.98,155.43,155.53,15029.0,150.0491,150.2611,149.7312,149.8276,15029.0
2022-05-18 15:50:00,155.6,155.96,155.58,155.78,29878.0,149.895,150.2418,149.8757,150.0684,29878.0
2022-05-18 15:55:00,155.77,156.37,155.72,156.34,99573.0,150.0588,150.6368,150.0106,150.6079,99573.0
2022-05-19 09:30:00,154.62,156.19,154.31,155.67,20227.0,148.9509,150.4634,148.6523,149.9624,20227.0
2022-05-19 09:35:00,155.71,156.0,155.2,155.62,3870.0,150.001,150.2803,149.5097,149.9143,3870.0
2022-05-19 09:40:00,155.55,156.19,154.96,155.04,5136.0,149.8468,150.4634,149.2785,149.3555,5136.0
2022-05-19 09:45:00,155.23,155.33,154.96,154.96,2250.0,149.5386,149.6349,149.2785,149.2785,2250.0
2022-05-19 09:50:00,155.06,156.31,154.92,155.92,31709.0,149.3748,150.579,149.2399,150.2033,31709.0
2022-05-19 09:55:00,156.06,156.75,155.99,156.64,6002.0,150.3381,151.0028,150.2707,150.8969,6002.0
2022-05-19 10:00:00,156.64,157.9,156.12,157.81,8197.0,150.8969,152.1107,150.3959,152.024,8197.0
2022-05-19 10:05:00,157.81,158.16,157.67,157.81,7845.0,152.024,152.3611,151.8891,152.024,7845.0
2022-05-19 10:10:00,157.73,158.2,157.73,158.08,5299.0,151.9469,152.3997,151.9469,152.2841,5299.0
2022-05-19 10:15:00,157.99,158.59,157.97,158.18,7275.0,152.1974,152.7754,152.1781,152.3804,7275.0
2022-05-19 10:20:00,158.18,158.64,158.17,158.35,8508.0,152.3804,152.8235,152.3708,152.5442,8508.0
2022-05-19 10:25:00,158.31,158.4,157.97,158.16,7466.0,152.5056,152.5923,152.1781,152.3611,7466.0
2022-05-19 10:30:00,158.13,158.7,157.72,158.69,8941.0,152.3322,152.8813,151.9373,152.8717,8941.0
2022-05-19 10:35:00,158.76,158.88,157.94,158.0,4177.0,152.9391,153.0547,152.1492,152.207,4177.0
2022-05-19 10:40:00,157.97,158.05,157.36,157.71,7341.0,152.1781,152.2552,151.5905,151.9276,7341.0
2022-05-19 10:45:00,157.75,158.03,157.61,157.74,18785.0,151.9662,152.2359,151.8313,151.9565,18785.0
2022-05-19 10:50:00,157.72,158.42,157.63,158.41,8886.0,151.9373,152.6116,151.8506,152.602,8886.0
2022-05-19 10:55:00,158.36,158.7,158.13,158.32,4839.0,152.5538,152.8813,152.3322,152.5153,4839.0
2022-05-19 11:00:00,158.27,158.54,158.04,158.16,8284.0,152.4671,152.7272,152.2455,152.3611,8284.0
2022-05-19 11:05:00,158.14,158.18,157.44,157.65,8867.0,152.3419,152.3804,151.6675,151.8698,8867.0
2022-05-19 11:10:00,157.8,158.14,157.59,157.59,5534.0,152.0143,152.3419,151.812,151.812,5534.0
2022-05-19 11:15:00,157.39,157.86,157.31,157.86,2748.0,151.6194,152.0721,151.5423,152.0721,2748.0
2022-05-19 11:20:00,157.81,158.04,157.62,157.84,4038.0,152.024,152.2455,151.8409,152.0529,4038.0
2022-05-19 11:25:00,157.7,157.7,157.32,157.32,2148.0,151.918,151.918,151.5519,151.5519,2148.0
2022-05-19 11:30:00,157.41,157.9,157.41,157.89,6287.0,151.6386,152.1107,151.6386,152.101,6287.0
2022-05-19 11:35:00,157.92,158.54,157.87,158.47,3874.0,152.1299,152.7272,152.0818,152.6598,3874.0
2022-05-19 11:40:00,158.57,158.84,158.57,158.64,4542.0,152.7561,153.0162,152.7561,152.8235,4542.0
2022-05-19 11:45:00,158.62,158.82,158.49,158.79,4120.0,152.8043,152.9969,152.679,152.968,4120.0
2022-05-19 11:50:00,158.69,158.69,158.16,158.16,2280.0,152.8717,152.8717,152.3611,152.3611,2280.0
2022-05-19 11:55:00,158.21,158.21,157.94,158.14,2077.0,152.4093,152.4093,152.1492,152.3419,2077.0
2022-05-19 12:00:00,158.06,158.24,158.02,158.24,1722.0,152.2648,152.4382,152.2263,152.4382,1722.0
2022-05-19 12:05:00,158.13,158.53,158.13,158.43,4224.0,152.3322,152.7176,152.3322,152.6212,4224.0
2022-05-19 12:10:00,158.47,158.56,158.4,158.42,2160.0,152.6598,152.7465,152.5923,152.6116,2160.0
2022-05-19 12:15:00,158.49,158.61,158.01,158.01,4742.0,152.679,152.7946,152.2166,152.2166,4742.0
2022-05-19 12:20:00,158.01,158.01,157.69,157.69,3369.0,152.2166,152.2166,151.9084,151.9084,3369.0
2022-05-19 12:25:00,157.72,158.1,157.6,158.06,1922.0,151.9373,152.3033,151.8217,152.2648,1922.0
2022-05-19 12:30:00,158.02,158.05,157.93,157.97,1200.0,152.2263,152.2552,152.1396,152.1781,1200.0
2022-05-19 12:35:00,157.81,157.84,157.59,157.65,2700.0,152.024,152.0529,151.812,151.8698,2700.0
2022-05-19 12:40:00,157.59,157.59,157.23,157.24,2019.0,151.812,151.812,151.4652,151.4749,2019.0
2022-05-19 12:45:00,157.28,157.32,156.94,156.94,4258.0,151.5134,151.5519,151.1859,151.1859,4258.0
2022-05-19 12:50:00,157.07,157.27,157.07,157.2,3157.0,151.3111,151.5038,151.3111,151.4363,3157.0
2022-05-19 12:55:00,157.03,157.36,157.03,157.31,4601.0,151.2726,151.5905,151.2726,151.5423,4601.0
2022-05-19 13:00:00,157.42,157.54,156.95,157.05,3825.0,151.6483,151.7639,151.1955,151.2918,3825.0
2022-05-19 13:05:00,157.29,157.31,156.83,156.89,2390.0,151.523,151.5423,151.0799,151.1377,2390.0
2022-05-19 13:10:00,156.85,156.85,156.42,156.55,2690.0,151.0992,151.0992,150.6849,150.8102,2690.0
2022-05-19 13:15:00,156.59,157.05,156.44,157.05,3740.0,150.8487,151.2918,150.7042,151.2918,3740.0
2022-05-19 13:20:00,156.89,157.27,156.81,157.21,3756.0,151.1377,151.5038,151.0606,151.446,3756.0
2022-05-19 13:25:00,157.18,157.18,156.66,156.74,6346.0,151.4171,151.4171,150.9161,150.9932,6346.0
2022-05-19 13:30:00,156.66,157.21,156.65,157.07,6743.0,150.9161,151.446,150.9065,151.3111,6743.0
2022-05-19 13:35:00,156.98,157.1,156.8,157.09,4953.0,151.2244,151.34,151.051,151.3304,4953.0
2022-05-19 13:40:00,157.27,157.5,157.02,157.39,5144.0,151.5038,151.7253,151.2629,151.6194,5144.0
2022-05-19 13:45:00,157.37,157.46,156.82,156.91,9565.0,151.6001,151.6868,151.0703,151.157,9565.0
2022-05-19 13:50:00,156.95,158.04,156.89,157.94,5287.0,151.1955,152.2455,151.1377,152.1492,5287.0
2022-05-19 13:55:00,158.05,158.75,158.04,158.58,4678.0,152.2552,152.9295,152.2455,152.7657,4678.0
2022-05-19 14:00:00,158.52,158.52,157.87,157.87,3576.0,152.7079,152.7079,152.0818,152.0818,3576.0
2022-05-19 14:05:00,157.84,157.87,157.51,157.71,6062.0,152.0529,152.0818,151.735,151.9276,6062.0
2022-05-19 14:10:00,157.71,157.95,157.7,157.77,3101.0,151.9276,152.1588,151.918,151.9854,3101.0
2022-05-19 14:15:00,157.77,158.17,157.77,157.91,6055.0,151.9854,152.3708,151.9854,152.1203,6055.0
2022-05-19 14:20:00,157.85,158.29,157.75,158.26,2982.0,152.0625,152.4864,151.9662,152.4575,2982.0
2022-05-19 14:25:00,158.34,158.35,158.03,158.28,2948.0,152.5345,152.5442,152.2359,152.4767,2948.0
2022-05-19 14:30:00,158.04,158.3,158.02,158.3,4302.0,152.2455,152.496,152.2263,152.496,4302.0
2022-05-19 14:35:00,158.31,158.78,158.11,158.52,5619.0,152.5056,152.9584,152.313,152.7079,5619.0
2022-05-19 14:40:00,158.46,158.46,158.04,158.42,3763.0,152.6501,152.6501,152.2455,152.6116,3763.0
2022-05-19 14:45:00,158.57,158.82,158.41,158.81,4205.0,152.7561,152.9969,152.602,152.9873,4205.0
2022-05-19 14:50:00,158.94,159.03,158.69,158.97,5456.0,153.1125,153.1992,152.8717,153.1414,5456.0
2022-05-19 14:55:00,158.91,159.02,158.71,158.94,5886.0,153.0836,153.1896,152.891,153.1125,5886.0
2022-05-19 15:00:00,159.02,159.56,158.86,159.37,6258.0,153.1896,153.7098,153.0355,153.5268,6258.0
2022-05-19 15:05:00,159.44,159.51,159.07,159.08,4863.0,153.5942,153.6616,153.2378,153.2474,4863.0
2022-05-19 15:10:00,159.08,159.08,158.68,158.9,9882.0,153.2474,153.2474,152.8621,153.074,9882.0
2022-05-19 15:15:00,158.87,159.05,158.63,158.69,21520.0,153.0451,153.2185,152.8139,152.8717,21520.0
2022-05-19 15:20:00,158.71,158.71,158.04,158.06,7759.0,152.891,152.891,152.2455,152.2648,7759.0
2022-05-19 15:25:00,157.98,158.23,157.75,157.78,2900.0,152.1877,152.4286,151.9662,151.9951,2900.0
2022-05-19 15:30:00,157.71,158.02,157.7,157.85,6474.0,151.9276,152.2263,151.918,152.0625,6474.0
2022-05-19 15:35:00,157.8,157.98,157.64,157.75,6240.0,152.0143,152.1877,151.8602,151.9662,6240.0
2022-05-19 15:40:00,157.8,158.23,157.59,158.07,7016.0,152.0143,152.4286,151.812,152.2744,7016.0
2022-05-19 15:45:00,158.03,158.25,157.6,157.92,13423.0,152.2359,152.4478,151.8217,152.1299,13423.0
2022-05-19 15:50:00,157.81,158.0,157.62,158.0,14550.0,152.024,152.207,151.8409,152.207,14550.0
2022-05-19 15:55:00,158.09,158.25,157.6,157.64,37723.0,152.2937,152.4478,151.8217,151.8602,37723.0
2022-05-20 09:30:00,159.68,159.79,159.09,159.6,38495.0,153.8254,153.9314,153.257,153.7483,38495.0
2022-05-20 09:35:00,159.6,159.74,158.46,158.85,3667.0,153.7483,153.8832,152.6501,153.0258,3667.0
2022-05-20 09:40:00,159.07,159.15,158.81,159.02,3214.0,153.2378,153.3148,152.9873,153.1896,3214.0
2022-05-20 09:45:00,158.92,159.0,158.2,158.5,3237.0,153.0933,153.1703,152.3997,152.6887,3237.0
2022-05-20 09:50:00,158.18,158.39,157.79,158.1,2314.0,152.3804,152.5827,152.0047,152.3033,2314.0
2022-05-20 09:55:00,158.21,158.52,157.8,158.02,5522.0,152.4093,152.7079,152.0143,152.2263,5522.0
2022-05-20 10:00:00,158.12,158.12,157.6,157.75,2560.0,152.3226,152.3226,151.8217,151.9662,2560.0
2022-05-20 10:05:00,157.58,157.58,156.63,156.8,2105.0,151.8024,151.8024,150.8872,151.051,2105.0
2022-05-20 10:10:00,156.82,157.1,156.82,156.87,2302.0,151.0703,151.34,151.0703,151.1184,2302.0
2022-05-20 10:15:00,157.04,157.28,157.04,157.28,2640.0,151.2822,151.5134,151.2822,151.5134,2640.0
2022-05-20 10:20:00,157.14,157.14,156.76,156.98,2615.0,151.3785,151.3785,151.0125,151.2244,2615.0
2022-05-20 10:25:00,157.09,157.5,156.91,157.5,3541.0,151.3304,151.7253,151.157,151.7253,3541.0
2022-05-20 10:30:00,157.21,157.38,157.04,157.35,7416.0,151.446,151.6097,151.2822,151.5808,7416.0
2022-05-20 10:35:00,157.18,157.33,157.0,157.13,1941.0,151.4171,151.5616,151.2437,151.3689,1941.0
2022-05-20 10:40:00,157.32,157.61,157.28,157.53,5905.0,151.5519,151.8313,151.5134,151.7542,5905.0
2022-05-20 10:45:00,157.41,157.41,156.74,156.89,2561.0,151.6386,151.6386,150.9932,151.1377,2561.0
2022-05-20 10:50:00,156.97,157.08,156.73,157.05,3728.0,151.2148,151.3207,150.9836,151.2918,3728.0
2022-05-20 10:55:00,156.94,156.98,156.52,156.53,7142.0,151.1859,151.2244,150.7813,150.7909,7142.0
2022-05-20 11:00:00,156.6,156.97,156.53,156.86,5401.0,150.8583,151.2148,150.7909,151.1088,5401.0
2022-05-20 11:05:00,156.83,156.86,156.45,156.6,5195.0,151.0799,151.1088,150.7138,150.8583,5195.0
2022-05-20 11:10:00,156.58,156.67,156.24,156.53,4620.0,150.8391,150.9258,150.5115,150.7909,4620.0
2022-05-20 11:15:00,156.57,156.57,156.17,156.34,2783.0,150.8294,150.8294,150.4441,150.6079,2783.0
2022-05-20 11:20:00,156.32,156.46,156.21,156.44,9381.0,150.5886,150.7235,150.4826,150.7042,9381.0
2022-05-20 11:25:00,156.43,156.85,156.43,156.68,4117.0,150.6946,151.0992,150.6946,150.9354,4117.0
2022-05-20 11:30:00,156.63,156.9,156.6,156.9,3638.0,150.8872,151.1473,150.8583,151.1473,3638.0
2022-05-20 11:35:00,156.83,156.89,156.36,156.45,3607.0,151.0799,151.1377,150.6271,150.7138,3607.0
2022-05-20 11:40:00,156.47,156.72,156.36,156.36,3747.0,150.7331,150.9739,150.6271,150.6271,3747.0
2022-05-20 11:45:00,156.42,156.62,156.4,156.4,5192.0,150.6849,150.8776,150.6657,150.6657,5192.0
2022-05-20 11:50:00,156.32,156.37,156.18,156.21,9588.0,150.5886,150.6368,150.4537,150.4826,9588.0
2022-05-20 11:55:00,156.23,156.45,156.23,156.34,2331.0,150.5019,150.7138,150.5019,150.6079,2331.0
2022-05-20 12:00:00,156.34,156.37,155.98,156.1,3227.0,150.6079,150.6368,150.2611,150.3767,3227.0
2022-05-20 12:05:00,156.15,156.3,155.59,155.59,2997.0,150.4248,150.5693,149.8854,149.8854,2997.0
2022-05-20 12:10:00,155.51,155.59,155.21,155.56,8985.0,149.8083,149.8854,149.5193,149.8565,8985.0
2022-05-20 12:15:00,155.71,155.9,155.58,155.66,3218.0,150.001,150.184,149.8757,149.9528,3218.0
2022-05-20 12:20:00,155.62,155.78,155.54,155.77,4046.0,149.9143,150.0684,149.8372,150.0588,4046.0
2022-05-20 12:25:00,155.96,155.96,155.61,155.79,2000.0,150.2418,150.2418,149.9046,150.078,2000.0
2022-05-20 12:30:00,155.75,156.07,155.63,155.84,2997.0,150.0395,150.3478,149.9239,150.1262,2997.0
2022-05-20 12:35:00,155.72,155.89,155.6,155.84,3108.0,150.0106,150.1744,149.895,150.1262,3108.0
2022-05-20 12:40:00,155.72,155.72,155.5,155.53,1000.0,150.0106,150.0106,149.7987,149.8276,1000.0
2022-05-20 12:45:00,155.43,156.05,155.33,156.05,4456.0,149.7312,150.3285,149.6349,150.3285,4456.0
2022-05-20 12:50:00,156.0,156.09,155.83,156.0,4485.0,150.2803,150.367,150.1166,150.2803,4485.0
2022-05-20 12:55:00,156.14,156.44,156.03,156.31,6415.0,150.4152,150.7042,150.3092,150.579,6415.0
2022-05-20 13:00:00,156.25,156.26,155.86,156.05,8393.0,150.5212,150.5308,150.1455,150.3285,8393.0
2022-05-20 13:05:00,156.08,156.19,155.58,155.77,3176.0,150.3574,150.4634,149.8757,150.0588,3176.0
2022-05-20 13:10:00,155.8,155.83,155.58,155.69,3319.0,150.0877,150.1166,149.8757,149.9817,3319.0
2022-05-20 13:15:00,155.62,155.82,155.6,155.69,4752.0,149.9143,150.1069,149.895,149.9817,4752.0
2022-05-20 13:20:00,155.7,155.92,155.67,155.77,5635.0,149.9913,150.2033,149.9624,150.0588,5635.0
2022-05-20 13:25:00,155.68,155.87,155.55,155.74,2673.0,149.9721,150.1551,149.8468,150.0299,2673.0
2022-05-20 13:30:00,155.68,156.75,155.68,156.75,7344.0,149.9721,151.0028,149.9721,151.0028,7344.0
2022-05-20 13:35:00,156.62,157.1,156.53,156.98,5134.0,150.8776,151.34,150.7909,151.2244,5134.0
2022-05-20 13:40:00,156.92,157.18,156.72,157.16,6250.0,151.1666,151.4171,150.9739,151.3978,6250.0
2022-05-20 13:45:00,157.13,157.32,156.79,156.83,6817.0,151.3689,151.5519,151.0414,151.0799,6817.0
2022-05-20 13:50:00,156.91,157.27,156.69,157.16,6864.0,151.157,151.5038,150.945,151.3978,6864.0
2022-05-20 13:55:00,157.28,157.41,157.12,157.4,4564.0,151.5134,151.6386,151.3593,151.629,4564.0
2022-05-20 14:00:00,157.4,157.51,157.16,157.29,3600.0,151.629,151.735,151.3978,151.523,3600.0
2022-05-20 14:05:00,157.19,157.19,156.6,156.79,3217.0,151.4267,151.4267,150.8583,151.0414,3217.0
2022-05-20 14:10:00,156.9,157.1,156.71,156.9,4469.0,151.1473,151.34,150.9643,151.1473,4469.0
2022-05-20 14:15:00,156.88,156.99,156.51,156.61,5684.0,151.1281,151.234,150.7716,150.868,5684.0
2022-05-20 14:20:00,156.66,156.79,156.34,156.77,5208.0,150.9161,151.0414,150.6079,151.0221,5208.0
2022-05-20 14:25:00,156.74,156.9,156.52,156.9,4027.0,150.9932,151.1473,150.7813,151.1473,4027.0
2022-05-20 14:30:00,156.96,156.96,156.29,156.29,3035.0,151.2051,151.2051,150.5597,150.5597,3035.0
2022-05-20 14:35:00,156.43,156.53,156.38,156.45,3326.0,150.6946,150.7909,150.6464,150.7138,3326.0
2022-05-20 14:40:00,156.38,157.01,156.38,157.01,3903.0,150.6464,151.2533,150.6464,151.2533,3903.0
2022-05-20 14:45:00,156.95,157.1,156.76,156.93,4350.0,151.1955,151.34,151.0125,151.1762,4350.0
2022-05-20 14:50:00,157.16,157.92,157.04,157.6,9271.0,151.3978,152.1299,151.2822,151.8217,9271.0
2022-05-20 14:55:00,157.68,157.69,157.34,157.36,6764.0,151.8987,151.9084,151.5712,151.5905,6764.0
2022-05-20 15:00:00,157.38,157.47,156.76,156.96,4551.0,151.6097,151.6964,151.0125,151.2051,4551.0
2022-05-20 15:05:00,156.95,156.98,156.68,156.86,7147.0,151.1955,151.2244,150.9354,151.1088,7147.0
2022-05-20 15:10:00,156.84,156.89,156.63,156.77,3674.0,151.0895,151.1377,150.8872,151.0221,3674.0
2022-05-20 15:15:00,156.87,157.28,156.86,157.06,5939.0,151.1184,151.5134,151.1088,151.3015,5939.0
2022-05-20 15:20:00,157.28,157.49,157.04,157.23,6192.0,151.5134,151.7157,151.2822,151.4652,6192.0
2022-05-20 15:25:00,157.29,157.66,157.22,157.66,6497.0,151.523,151.8795,151.4556,151.8795,6497.0
2022-05-20 15:30:00,157.77,158.22,157.5,158.2,8580.0,151.9854,152.4189,151.7253,152.3997,8580.0
2022-05-20 15:35:00,158.22,158.87,158.04,158.78,9788.0,152.4189,153.0451,152.2455,152.9584,9788.0
2022-05-20 15:40:00,158.78,159.61,158.76,159.23,9856.0,152.9584,153.758,152.9391,153.3919,9856.0
2022-05-20 15:45:00,159.24,159.3,158.76,159.15,14889.0,153.4015,153.4593,152.9391,153.3148,14889.0
2022-05-20 15:50:00,159.2,159.47,158.89,159.13,29066.0,153.363,153.6231,153.0644,153.2956,29066.0
2022-05-20 15:55:00,159.14,159.56,158.88,159.41,48868.0,153.3052,153.7098,153.0547,153.5653,48868.0
2022-05-23 09:30:00,161.79,162.45,160.95,161.0,14172.0,155.858,156.4938,155.0488,155.097,14172.0
2022-05-23 09:35:00,161.09,161.25,160.26,160.41,6410.0,155.1837,155.3378,154.3841,154.5286,6410.0
2022-05-23 09:40:00,160.49,161.37,160.49,160.64,4573.0,154.6057,155.4534,154.6057,154.7502,4573.0
2022-05-23 09:45:00,160.75,161.19,160.12,161.18,9255.0,154.8562,155.28,154.2493,155.2704,9255.0
2022-05-23 09:50:00,161.11,161.59,161.0,161.0,9242.0,155.203,155.6654,155.097,155.097,9242.0
2022-05-23 09:55:00,160.92,161.12,160.59,160.99,9305.0,155.0199,155.2126,154.702,155.0874,9305.0
2022-05-23 10:00:00,160.9,160.9,159.52,159.6,5063.0,155.0007,155.0007,153.6713,153.7483,5063.0
2022-05-23 10:05:00,159.64,159.64,159.01,159.19,5093.0,153.7869,153.7869,153.18,153.3534,5093.0
2022-05-23 10:10:00,159.31,159.7,159.29,159.38,4034.0,153.469,153.8447,153.4497,153.5364,4034.0
2022-05-23 10:15:00,159.42,159.53,159.07,159.33,2731.0,153.5749,153.6809,153.2378,153.4882,2731.0
2022-05-23 10:20:00,159.34,159.4,158.95,159.26,4526.0,153.4979,153.5557,153.1222,153.4208,4526.0
2022-05-23 10:25:00,159.26,159.31,158.78,159.2,6447.0,153.4208,153.469,152.9584,153.363,6447.0
2022-05-23 10:30:00,159.27,159.95,159.22,159.57,6607.0,153.4304,154.0855,153.3823,153.7194,6607.0
2022-05-23 10:35:00,159.54,159.8,159.46,159.69,6560.0,153.6905,153.941,153.6135,153.835,6560.0
2022-05-23 10:40:00,159.65,160.07,159.6,159.61,20405.0,153.7965,154.2011,153.7483,153.758,20405.0
2022-05-23 10:45:00,159.77,161.02,159.77,160.57,20297.0,153.9121,155.1163,153.9121,154.6828,20297.0
2022-05-23 10:50:00,160.5,160.63,159.55,160.12,4312.0,154.6153,154.7406,153.7002,154.2493,4312.0
2022-05-23 10:55:00,160.06,160.3,159.88,160.19,4234.0,154.1915,154.4227,154.0181,154.3167,4234.0
2022-05-23 11:00:00,160.22,160.49,160.14,160.42,9956.0,154.3456,154.6057,154.2685,154.5383,9956.0
2022-05-23 11:05:00,160.35,160.54,160.24,160.42,5732.0,154.4708,154.6539,154.3649,154.5383,5732.0
2022-05-23 11:10:00,160.42,160.93,160.16,160.93,14910.0,154.5383,155.0296,154.2878,155.0296,14910.0
2022-05-23 11:15:00,160.79,160.97,160.63,160.86,5913.0,154.8947,155.0681,154.7406,154.9621,5913.0
2022-05-23 11:20:00,160.81,160.93,160.55,160.55,3437.0,154.914,155.0296,154.6635,154.6635,3437.0
2022-05-23 11:25:00,160.79,160.79,160.38,160.5,2085.0,154.8947,154.8947,154.4997,154.6153,2085.0
2022-05-23 11:30:00,160.57,160.95,160.53,160.85,3744.0,154.6828,155.0488,154.6442,154.9525,3744.0
2022-05-23 11:35:00,160.93,161.1,160.87,161.07,6035.0,155.0296,155.1933,154.9718,155.1644,6035.0
2022-05-23 11:40:00,161.09,161.16,160.78,160.78,2432.0,155.1837,155.2511,154.8851,154.8851,2432.0
2022-05-23 11:45:00,160.82,160.95,160.61,160.76,2300.0,154.9236,155.0488,154.7213,154.8658,2300.0
2022-05-23 11:50:00,160.7,161.0,160.7,160.86,7889.0,154.808,155.097,154.808,154.9621,7889.0
2022-05-23 11:55:00,160.82,161.09,160.76,160.8,3444.0,154.9236,155.1837,154.8658,154.9043,3444.0
2022-05-23 12:00:00,160.76,160.86,160.67,160.8,2921.0,154.8658,154.9621,154.7791,154.9043,2921.0
2022-05-23 12:05:00,160.77,161.01,160.76,160.96,3901.0,154.8754,155.1066,154.8658,155.0585,3901.0
2022-05-23 12:10:00,160.87,160.87,160.65,160.65,1165.0,154.9718,154.9718,154.7598,154.7598,1165.0
2022-05-23 12:15:00,160.79,160.81,160.39,160.55,3817.0,154.8947,154.914,154.5094,154.6635,3817.0
2022-05-23 12:20:00,160.41,160.59,160.41,160.53,1393.0,154.5286,154.702,154.5286,154.6442,1393.0
2022-05-23 12:25:00,160.52,160.52,160.29,160.29,1577.0,154.6346,154.6346,154.413,154.413,1577.0
2022-05-23 12:30:00,160.2,160.43,160.08,160.34,4187.0,154.3263,154.5479,154.2107,154.4612,4187.0
2022-05-23 12:35:00,160.33,160.43,160.31,160.38,1100.0,154.4516,154.5479,154.4323,154.4997,1100.0
2022-05-23 12:40:00,160.46,160.46,160.2,160.36,2703.0,154.5768,154.5768,154.3263,154.4805,2703.0
2022-05-23 12:45:00,160.35,160.41,159.89,159.95,2382.0,154.4708,154.5286,154.0277,154.0855,2382.0
2022-05-23 12:50:00,159.99,160.13,159.99,160.03,1811.0,154.124,154.2589,154.124,154.1626,1811.0
2022-05-23 12:55:00,160.04,160.16,159.83,160.16,2603.0,154.1722,154.2878,153.9699,154.2878,2603.0
2022-05-23 13:00:00,160.16,160.35,160.09,160.21,5622.0,154.2878,154.4708,154.2204,154.336,5622.0
2022-05-23 13:05:00,160.12,160.31,159.99,160.08,4713.0,154.2493,154.4323,154.124,154.2107,4713.0
2022-05-23 13:10:00,159.91,160.29,159.91,160.04,8193.0,154.047,154.413,154.047,154.1722,8193.0
2022-05-23 13:15:00,159.97,160.0,159.65,159.73,7104.0,154.1048,154.1337,153.7965,153.8736,7104.0
2022-05-23 13:20:00,159.72,159.74,159.29,159.73,3927.0,153.8639,153.8832,153.4497,153.8736,3927.0
2022-05-23 13:25:00,159.79,160.05,159.79,159.99,4416.0,153.9314,154.1818,153.9314,154.124,4416.0
2022-05-23 13:30:00,160.0,160.46,159.96,160.36,5596.0,154.1337,154.5768,154.0951,154.4805,5596.0
2022-05-23 13:35:00,160.36,160.53,160.36,160.5,3332.0,154.4805,154.6442,154.4805,154.6153,3332.0
2022-05-23 13:40:00,160.44,160.69,160.37,160.56,5187.0,154.5575,154.7984,154.4901,154.6731,5187.0
2022-05-23 13:45:00,160.67,160.97,160.62,160.79,8082.0,154.7791,155.0681,154.7309,154.8947,8082.0
2022-05-23 13:50:00,160.75,160.82,160.54,160.82,6762.0,154.8562,154.9236,154.6539,154.9236,6762.0
2022-05-23 13:55:00,160.87,161.07,160.82,161.07,4000.0,154.9718,155.1644,154.9236,155.1644,4000.0
2022-05-23 14:00:00,161.1,161.15,160.74,160.95,4542.0,155.1933,155.2415,154.8465,155.0488,4542.0
2022-05-23 14:05:00,160.89,161.0,160.86,160.86,1729.0,154.991,155.097,154.9621,154.9621,1729.0
2022-05-23 14:10:00,160.79,161.42,160.79,161.35,9849.0,154.8947,155.5016,154.8947,155.4342,9849.0
2022-05-23 14:15:00,161.34,161.34,161.21,161.21,2386.0,155.4245,155.4245,155.2993,155.2993,2386.0
2022-05-23 14:20:00,161.25,161.36,161.14,161.26,3245.0,155.3378,155.4438,155.2319,155.3475,3245.0
2022-05-23 14:25:00,161.33,161.33,161.03,161.06,2232.0,155.4149,155.4149,155.1259,155.1548,2232.0
2022-05-23 14:30:00,161.09,161.15,161.01,161.13,2215.0,155.1837,155.2415,155.1066,155.2222,2215.0
2022-05-23 14:35:00,161.04,161.27,161.04,161.2,6143.0,155.1355,155.3571,155.1355,155.2897,6143.0
2022-05-23 14:40:00,161.2,161.45,161.06,161.45,5628.0,155.2897,155.5305,155.1548,155.5305,5628.0
2022-05-23 14:45:00,161.48,161.56,161.02,161.12,3913.0,155.5594,155.6365,155.1163,155.2126,3913.0
2022-05-23 14:50:00,161.1,161.28,160.99,161.1,1400.0,155.1933,155.3667,155.0874,155.1933,1400.0
2022-05-23 14:55:00,161.07,161.1,160.82,160.82,4425.0,155.1644,155.1933,154.9236,154.9236,4425.0
2022-05-23 15:00:00,160.85,161.08,160.83,160.93,3122.0,154.9525,155.1741,154.9332,155.0296,3122.0
2022-05-23 15:05:00,160.98,161.04,160.73,160.88,6336.0,155.0777,155.1355,154.8369,154.9814,6336.0
2022-05-23 15:10:00,160.89,160.89,160.48,160.71,5158.0,154.991,154.991,154.5961,154.8176,5158.0
2022-05-23 15:15:00,160.76,160.78,160.53,160.73,4529.0,154.8658,154.8851,154.6442,154.8369,4529.0
2022-05-23 15:20:00,160.79,160.79,160.24,160.39,14819.0,154.8947,154.8947,154.3649,154.5094,14819.0
2022-05-23 15:25:00,160.37,160.53,160.32,160.47,2009.0,154.4901,154.6442,154.4419,154.5864,2009.0
2022-05-23 15:30:00,160.5,160.68,160.41,160.61,7444.0,154.6153,154.7887,154.5286,154.7213,7444.0
2022-05-23 15:35:00,160.67,160.93,160.39,160.45,5043.0,154.7791,155.0296,154.5094,154.5672,5043.0
2022-05-23 15:40:00,160.39,160.58,160.27,160.36,7098.0,154.5094,154.6924,154.3938,154.4805,7098.0
2022-05-23 15:45:00,160.38,160.4,160.2,160.33,20982.0,154.4997,154.519,154.3263,154.4516,20982.0
2022-05-23 15:50:00,160.35,160.88,160.35,160.61,18289.0,154.4708,154.9814,154.4708,154.7213,18289.0
2022-05-23 15:55:00,160.55,161.11,160.51,161.08,29385.0,154.6635,155.203,154.625,155.1741,29385.0
2022-05-24 09:30:00,160.2,160.82,160.14,160.14,16591.0,154.3263,154.9236,154.2685,154.2685,16591.0
2022-05-24 09:35:00,159.69,159.69,158.58,158.58,1830.0,153.835,153.835,152.7657,152.7657,1830.0
2022-05-24 09:40:00,158.66,158.71,157.94,158.16,5576.0,152.8428,152.891,152.1492,152.3611,5576.0
2022-05-24 09:45:00,158.15,158.79,158.15,158.72,4202.0,152.3515,152.968,152.3515,152.9006,4202.0
2022-05-24 09:50:00,158.36,158.82,158.11,158.11,5744.0,152.5538,152.9969,152.313,152.313,5744.0
2022-05-24 09:55:00,158.13,158.3,158.06,158.22,2730.0,152.3322,152.496,152.2648,152.4189,2730.0
2022-05-24 10:00:00,158.21,158.39,157.71,157.82,8475.0,152.4093,152.5827,151.9276,152.0336,8475.0
2022-05-24 10:05:00,157.81,157.87,157.58,157.79,3301.0,152.024,152.0818,151.8024,152.0047,3301.0
2022-05-24 10:10:00,157.8,158.39,157.79,157.86,2939.0,152.0143,152.5827,152.0047,152.0721,2939.0
2022-05-24 10:15:00,157.75,157.76,157.07,157.07,2065.0,151.9662,151.9758,151.3111,151.3111,2065.0
2022-05-24 10:20:00,157.19,157.68,157.19,157.6,1978.0,151.4267,151.8987,151.4267,151.8217,1978.0
2022-05-24 10:25:00,157.52,157.76,157.27,157.76,3597.0,151.7446,151.9758,151.5038,151.9758,3597.0
2022-05-24 10:30:00,157.67,157.67,157.19,157.37,2139.0,151.8891,151.8891,151.4267,151.6001,2139.0
2022-05-24 10:35:00,157.28,157.52,157.17,157.36,2333.0,151.5134,151.7446,151.4074,151.5905,2333.0
2022-05-24 10:40:00,157.34,157.57,157.19,157.48,3978.0,151.5712,151.7928,151.4267,151.7061,3978.0
2022-05-24 10:45:00,157.33,157.42,156.67,156.78,4175.0,151.5616,151.6483,150.9258,151.0317,4175.0
2022-05-24 10:50:00,156.55,157.08,156.54,157.08,2256.0,150.8102,151.3207,150.8005,151.3207,2256.0
2022-05-24 10:55:00,157.02,157.29,156.97,157.16,3100.0,151.2629,151.523,151.2148,151.3978,3100.0
2022-05-24 11:00:00,157.15,157.38,157.15,157.26,1887.0,151.3882,151.6097,151.3882,151.4941,1887.0
2022-05-24 11:05:00,157.24,157.26,156.91,157.26,5316.0,151.4749,151.4941,151.157,151.4941,5316.0
2022-05-24 11:10:00,157.25,157.51,157.2,157.31,3854.0,151.4845,151.735,151.4363,151.5423,3854.0
2022-05-24 11:15:00,157.35,157.78,157.14,157.15,3353.0,151.5808,151.9951,151.3785,151.3882,3353.0
2022-05-24 11:20:00,157.21,157.38,157.1,157.38,1501.0,151.446,151.6097,151.34,151.6097,1501.0
2022-05-24 11:25:00,157.57,157.68,157.53,157.61,975.0,151.7928,151.8987,151.7542,151.8313,975.0
2022-05-24 11:30:00,157.74,157.82,157.65,157.71,2075.0,151.9565,152.0336,151.8698,151.9276,2075.0
2022-05-24 11:35:00,157.62,157.8,157.62,157.76,4746.0,151.8409,152.0143,151.8409,151.9758,4746.0
2022-05-24 11:40:00,157.93,158.29,157.8,158.29,1880.0,152.1396,152.4864,152.0143,152.4864,1880.0
2022-05-24 11:45:00,158.33,158.7,158.27,158.48,1880.0,152.5249,152.8813,152.4671,152.6694,1880.0
2022-05-24 11:50:00,158.52,158.52,158.21,158.37,1812.0,152.7079,152.7079,152.4093,152.5634,1812.0
2022-05-24 11:55:00,158.27,158.53,158.26,158.42,3189.0,152.4671,152.7176,152.4575,152.6116,3189.0
2022-05-24 12:00:00,158.38,158.65,158.38,158.62,5370.0,152.5731,152.8332,152.5731,152.8043,5370.0
2022-05-24 12:05:00,158.57,158.85,158.54,158.82,2501.0,152.7561,153.0258,152.7272,152.9969,2501.0
2022-05-24 12:10:00,158.88,159.02,158.88,159.01,691.0,153.0547,153.1896,153.0547,153.18,691.0
2022-05-24 12:15:00,159.07,159.31,158.92,158.96,3090.0,153.2378,153.469,153.0933,153.1318,3090.0
2022-05-24 12:20:00,158.86,158.95,158.86,158.91,425.0,153.0355,153.1222,153.0355,153.0836,425.0
2022-05-24 12:25:00,158.96,158.98,158.88,158.94,2302.0,153.1318,153.1511,153.0547,153.1125,2302.0
2022-05-24 12:30:00,158.86,158.86,158.47,158.51,3488.0,153.0355,153.0355,152.6598,152.6983,3488.0
2022-05-24 12:35:00,158.56,158.57,158.09,158.2,4505.0,152.7465,152.7561,152.2937,152.3997,4505.0
2022-05-24 12:40:00,158.2,158.51,158.2,158.48,2560.0,152.3997,152.6983,152.3997,152.6694,2560.0
2022-05-24 12:45:00,158.45,158.67,158.39,158.5,2632.0,152.6405,152.8524,152.5827,152.6887,2632.0
2022-05-24 12:50:00,158.63,158.63,158.45,158.57,1068.0,152.8139,152.8139,152.6405,152.7561,1068.0
2022-05-24 12:55:00,158.61,158.82,158.61,158.64,1146.0,152.7946,152.9969,152.7946,152.8235,1146.0
2022-05-24 13:00:00,158.52,158.57,157.97,157.97,5111.0,152.7079,152.7561,152.1781,152.1781,5111.0
2022-05-24 13:05:00,157.99,158.17,157.96,158.03,5904.0,152.1974,152.3708,152.1685,152.2359,5904.0
2022-05-24 13:10:00,158.26,158.38,158.26,158.36,1000.0,152.4575,152.5731,152.4575,152.5538,1000.0
2022-05-24 13:15:00,158.37,158.69,158.37,158.53,989.0,152.5634,152.8717,152.5634,152.7176,989.0
2022-05-24 13:20:00,158.6,158.6,158.32,158.33,2186.0,152.785,152.785,152.5153,152.5249,2186.0
2022-05-24 13:25:00,158.25,158.59,158.25,158.59,800.0,152.4478,152.7754,152.4478,152.7754,800.0
2022-05-24 13:30:00,158.39,158.52,158.24,158.33,1409.0,152.5827,152.7079,152.4382,152.5249,1409.0
2022-05-24 13:35:00,158.32,158.62,158.23,158.62,1475.0,152.5153,152.8043,152.4286,152.8043,1475.0
2022-05-24 13:40:00,158.72,159.05,158.72,158.75,1903.0,152.9006,153.2185,152.9006,152.9295,1903.0
2022-05-24 13:45:00,158.76,158.76,158.45,158.57,3135.0,152.9391,152.9391,152.6405,152.7561,3135.0
2022-05-24 13:50:00,158.47,159.2,158.47,159.08,7044.0,152.6598,153.363,152.6598,153.2474,7044.0
2022-05-24 13:55:00,159.12,159.12,158.85,158.99,6255.0,153.2859,153.2859,153.0258,153.1607,6255.0
2022-05-24 14:00:00,158.99,159.07,158.75,158.75,4123.0,153.1607,153.2378,152.9295,152.9295,4123.0
2022-05-24 14:05:00,158.75,159.48,158.75,159.27,6370.0,152.9295,153.6327,152.9295,153.4304,6370.0
2022-05-24 14:10:00,159.3,159.56,159.16,159.23,1509.0,153.4593,153.7098,153.3245,153.3919,1509.0
2022-05-24 14:15:00,159.11,159.11,158.39,158.55,4259.0,153.2763,153.2763,152.5827,152.7368,4259.0
2022-05-24 14:20:00,158.44,158.8,158.16,158.8,7690.0,152.6309,152.9777,152.3611,152.9777,7690.0
2022-05-24 14:25:00,158.77,158.88,158.16,158.31,11906.0,152.9488,153.0547,152.3611,152.5056,11906.0
2022-05-24 14:30:00,158.18,158.43,158.02,158.4,5362.0,152.3804,152.6212,152.2263,152.5923,5362.0
2022-05-24 14:35:00,158.42,158.47,158.14,158.33,7234.0,152.6116,152.6598,152.3419,152.5249,7234.0
2022-05-24 14:40:00,158.32,158.36,157.63,157.75,11404.0,152.5153,152.5538,151.8506,151.9662,11404.0
2022-05-24 14:45:00,157.68,157.73,157.11,157.2,11149.0,151.8987,151.9469,151.3496,151.4363,11149.0
2022-05-24 14:50:00,157.11,157.13,156.78,156.91,9072.0,151.3496,151.3689,151.0317,151.157,9072.0
2022-05-24 14:55:00,156.86,157.36,156.71,157.09,8527.0,151.1088,151.5905,150.9643,151.3304,8527.0
2022-05-24 15:00:00,157.11,157.68,157.09,157.6,6285.0,151.3496,151.8987,151.3304,151.8217,6285.0
2022-05-24 15:05:00,157.8,157.93,157.26,157.45,8931.0,152.0143,152.1396,151.4941,151.6772,8931.0
2022-05-24 15:10:00,157.76,157.9,157.51,157.59,3534.0,151.9758,152.1107,151.735,151.812,3534.0
2022-05-24 15:15:00,157.64,157.85,157.56,157.63,2912.0,151.8602,152.0625,151.7831,151.8506,2912.0
2022-05-24 15:20:00,157.44,157.94,157.37,157.89,4241.0,151.6675,152.1492,151.6001,152.101,4241.0
2022-05-24 15:25:00,157.81,158.05,157.67,157.84,6957.0,152.024,152.2552,151.8891,152.0529,6957.0
2022-05-24 15:30:00,158.0,158.1,157.9,157.97,11869.0,152.207,152.3033,152.1107,152.1781,11869.0
2022-05-24 15:35:00,158.01,158.81,157.97,158.59,17027.0,152.2166,152.9873,152.1781,152.7754,17027.0
2022-05-24 15:40:00,158.49,158.91,158.44,158.63,18252.0,152.679,153.0836,152.6309,152.8139,18252.0
2022-05-24 15:45:00,158.68,159.06,158.63,158.82,22628.0,152.8621,153.2281,152.8139,152.9969,22628.0
2022-05-24 15:50:00,158.91,159.02,158.25,158.26,43207.0,153.0836,153.1896,152.4478,152.4575,43207.0
2022-05-24 15:55:00,158.26,158.64,158.24,158.4,141720.0,152.4575,152.8235,152.4382,152.5923,141720.0
2022-05-25 09:30:00,156.57,156.63,155.53,156.37,45476.0,150.8294,150.8872,149.8276,150.6368,45476.0
2022-05-25 09:35:00,156.25,157.23,155.84,157.13,16298.0,150.5212,151.4652,150.1262,151.3689,16298.0
2022-05-25 09:40:00,157.23,157.24,156.4,156.89,5273.0,151.4652,151.4749,150.6657,151.1377,5273.0
2022-05-25 09:45:00,156.88,157.09,156.39,156.61,35659.0,151.1281,151.3304,150.656,150.868,35659.0
2022-05-25 09:50:00,156.76,157.2,156.69,156.9,9832.0,151.0125,151.4363,150.945,151.1473,9832.0
2022-05-25 09:55:00,156.97,157.17,156.78,157.04,8466.0,151.2148,151.4074,151.0317,151.2822,8466.0
2022-05-25 10:00:00,157.06,157.2,156.76,157.09,3709.0,151.3015,151.4363,151.0125,151.3304,3709.0
2022-05-25 10:05:00,156.95,157.26,156.69,157.21,4190.0,151.1955,151.4941,150.945,151.446,4190.0
2022-05-25 10:10:00,157.06,157.38,157.05,157.22,4250.0,151.3015,151.6097,151.2918,151.4556,4250.0
2022-05-25 10:15:00,157.41,157.63,157.05,157.63,6820.0,151.6386,151.8506,151.2918,151.8506,6820.0
2022-05-25 10:20:00,157.56,157.82,157.51,157.74,14036.0,151.7831,152.0336,151.735,151.9565,14036.0
2022-05-25 10:25:00,157.71,157.87,157.51,157.68,6715.0,151.9276,152.0818,151.735,151.8987,6715.0
2022-05-25 10:30:00,157.81,158.13,157.55,158.09,8991.0,152.024,152.3322,151.7735,152.2937,8991.0
2022-05-25 10:35:00,158.13,158.75,158.13,158.47,6938.0,152.3322,152.9295,152.3322,152.6598,6938.0
2022-05-25 10:40:00,158.55,158.86,158.4,158.41,42100.0,152.7368,153.0355,152.5923,152.602,42100.0
2022-05-25 10:45:00,158.43,158.5,158.18,158.31,7276.0,152.6212,152.6887,152.3804,152.5056,7276.0
2022-05-25 10:50:00,158.31,158.57,158.19,158.19,8478.0,152.5056,152.7561,152.39,152.39,8478.0
2022-05-25 10:55:00,158.26,158.54,158.19,158.19,17294.0,152.4575,152.7272,152.39,152.39,17294.0
2022-05-25 11:00:00,158.25,158.8,158.25,158.37,9992.0,152.4478,152.9777,152.4478,152.5634,9992.0
2022-05-25 11:05:00,158.47,158.91,158.36,158.68,8216.0,152.6598,153.0836,152.5538,152.8621,8216.0
2022-05-25 11:10:00,158.66,159.04,158.66,158.83,10378.0,152.8428,153.2089,152.8428,153.0066,10378.0
2022-05-25 11:15:00,158.81,159.07,158.72,158.87,6894.0,152.9873,153.2378,152.9006,153.0451,6894.0
2022-05-25 11:20:00,158.77,158.77,158.52,158.56,4767.0,152.9488,152.9488,152.7079,152.7465,4767.0
2022-05-25 11:25:00,158.49,158.49,157.93,157.94,6663.0,152.679,152.679,152.1396,152.1492,6663.0
2022-05-25 11:30:00,157.9,157.9,157.51,157.61,2058.0,152.1107,152.1107,151.735,151.8313,2058.0
2022-05-25 11:35:00,157.62,157.62,157.04,157.32,2418.0,151.8409,151.8409,151.2822,151.5519,2418.0
2022-05-25 11:40:00,157.25,157.47,157.17,157.42,1906.0,151.4845,151.6964,151.4074,151.6483,1906.0
2022-05-25 11:45:00,157.38,157.52,157.31,157.44,1438.0,151.6097,151.7446,151.5423,151.6675,1438.0
2022-05-25 11:50:00,157.47,157.47,157.11,157.11,1269.0,151.6964,151.6964,151.3496,151.3496,1269.0
2022-05-25 11:55:00,157.18,157.23,157.09,157.21,2616.0,151.4171,151.4652,151.3304,151.446,2616.0
2022-05-25 12:00:00,157.31,157.55,157.31,157.55,2819.0,151.5423,151.7735,151.5423,151.7735,2819.0
2022-05-25 12:05:00,157.52,157.52,157.25,157.35,2412.0,151.7446,151.7446,151.4845,151.5808,2412.0
2022-05-25 12:10:00,157.28,157.45,157.24,157.24,1170.0,151.5134,151.6772,151.4749,151.4749,1170.0
2022-05-25 12:15:00,157.24,157.24,156.93,157.0,4097.0,151.4749,151.4749,151.1762,151.2437,4097.0
2022-05-25 12:20:00,156.84,156.85,156.58,156.6,733.0,151.0895,151.0992,150.8391,150.8583,733.0
2022-05-25 12:25:00,156.57,156.57,156.38,156.48,1101.0,150.8294,150.8294,150.6464,150.7427,1101.0
2022-05-25 12:30:00,156.64,156.73,156.59,156.6,1846.0,150.8969,150.9836,150.8487,150.8583,1846.0
2022-05-25 12:35:00,156.58,156.59,156.36,156.49,2420.0,150.8391,150.8487,150.6271,150.7524,2420.0
2022-05-25 12:40:00,156.4,156.6,156.33,156.6,2271.0,150.6657,150.8583,150.5982,150.8583,2271.0
2022-05-25 12:45:00,156.68,156.95,156.61,156.82,1898.0,150.9354,151.1955,150.868,151.0703,1898.0
2022-05-25 12:50:00,156.73,156.77,156.3,156.43,3329.0,150.9836,151.0221,150.5693,150.6946,3329.0
2022-05-25 12:55:00,156.36,156.81,156.19,156.81,3182.0,150.6271,151.0606,150.4634,151.0606,3182.0
2022-05-25 13:00:00,156.71,156.73,156.53,156.58,2163.0,150.9643,150.9836,150.7909,150.8391,2163.0
2022-05-25 13:05:00,156.68,156.82,156.62,156.78,4756.0,150.9354,151.0703,150.8776,151.0317,4756.0
2022-05-25 13:10:00,156.6,156.6,156.09,156.35,6390.0,150.8583,150.8583,150.367,150.6175,6390.0
2022-05-25 13:15:00,156.61,156.62,156.48,156.54,2519.0,150.868,150.8776,150.7427,150.8005,2519.0
2022-05-25 13:20:00,156.46,156.59,156.35,156.51,2245.0,150.7235,150.8487,150.6175,150.7716,2245.0
2022-05-25 13:25:00,156.51,156.81,156.51,156.78,828.0,150.7716,151.0606,150.7716,151.0317,828.0
2022-05-25 13:30:00,156.74,156.88,156.57,156.57,5031.0,150.9932,151.1281,150.8294,150.8294,5031.0
2022-05-25 13:35:00,156.58,156.92,156.58,156.67,6500.0,150.8391,151.1666,150.8391,150.9258,6500.0
2022-05-25 13:40:00,156.6,156.6,156.24,156.48,2220.0,150.8583,150.8583,150.5115,150.7427,2220.0
2022-05-25 13:45:00,156.48,156.52,156.31,156.41,4220.0,150.7427,150.7813,150.579,150.6753,4220.0
2022-05-25 13:50:00,156.36,156.36,156.0,156.13,2025.0,150.6271,150.6271,150.2803,150.4056,2025.0
2022-05-25 13:55:00,156.14,156.2,156.05,156.16,2368.0,150.4152,150.473,150.3285,150.4345,2368.0
2022-05-25 14:00:00,156.07,156.98,156.01,156.45,16379.0,150.3478,151.2244,150.29,150.7138,16379.0
2022-05-25 14:05:00,156.49,156.58,155.53,155.76,8622.0,150.7524,150.8391,149.8276,150.0491,8622.0
2022-05-25 14:10:00,155.82,156.5,155.8,156.2,4117.0,150.1069,150.762,150.0877,150.473,4117.0
2022-05-25 14:15:00,156.17,156.7,156.06,156.32,6826.0,150.4441,150.9547,150.3381,150.5886,6826.0
2022-05-25 14:20:00,156.3,156.64,156.21,156.59,3299.0,150.5693,150.8969,150.4826,150.8487,3299.0
2022-05-25 14:25:00,156.55,157.08,156.55,156.96,8266.0,150.8102,151.3207,150.8102,151.2051,8266.0
2022-05-25 14:30:00,157.0,157.09,156.61,156.95,14094.0,151.2437,151.3304,150.868,151.1955,14094.0
2022-05-25 14:35:00,156.99,157.04,156.66,156.69,7142.0,151.234,151.2822,150.9161,150.945,7142.0
2022-05-25 14:40:00,156.72,157.08,156.59,156.77,11355.0,150.9739,151.3207,150.8487,151.0221,11355.0
2022-05-25 14:45:00,156.8,157.1,156.68,156.81,36745.0,151.051,151.34,150.9354,151.0606,36745.0
2022-05-25 14:50:00,156.85,157.1,156.66,156.98,21629.0,151.0992,151.34,150.9161,151.2244,21629.0
2022-05-25 14:55:00,156.98,157.1,156.91,157.01,10870.0,151.2244,151.34,151.157,151.2533,10870.0
2022-05-25 15:00:00,157.03,157.99,156.98,157.86,20667.0,151.2726,152.1974,151.2244,152.0721,20667.0
2022-05-25 15:05:00,157.87,158.07,157.64,157.98,14306.0,152.0818,152.2744,151.8602,152.1877,14306.0
2022-05-25 15:10:00,158.04,158.19,157.83,158.1,15695.0,152.2455,152.39,152.0432,152.3033,15695.0
2022-05-25 15:15:00,158.16,158.16,157.67,157.87,20028.0,152.3611,152.3611,151.8891,152.0818,20028.0
2022-05-25 15:20:00,157.88,158.07,157.57,157.81,24007.0,152.0914,152.2744,151.7928,152.024,24007.0
2022-05-25 15:25:00,157.8,158.16,157.8,158.0,13015.0,152.0143,152.3611,152.0143,152.207,13015.0
2022-05-25 15:30:00,158.07,158.18,157.89,157.98,9451.0,152.2744,152.3804,152.101,152.1877,9451.0
2022-05-25 15:35:00,157.94,157.97,157.59,157.84,15580.0,152.1492,152.1781,151.812,152.0529,15580.0
2022-05-25 15:40:00,157.84,158.17,157.76,158.17,7634.0,152.0529,152.3708,151.9758,152.3708,7634.0
2022-05-25 15:45:00,158.1,158.17,157.86,157.92,46221.0,152.3033,152.3708,152.0721,152.1299,46221.0
2022-05-25 15:50:00,157.92,157.93,157.49,157.78,46168.0,152.1299,152.1396,151.7157,151.9951,46168.0
2022-05-25 15:55:00,157.77,158.03,157.71,157.85,79701.0,151.9854,152.2359,151.9276,152.0625,79701.0
2022-05-26 09:30:00,160.12,161.04,159.37,161.04,17691.0,154.2493,155.1355,153.5268,155.1355,17691.0
2022-05-26 09:35:00,161.11,161.69,160.98,161.06,6941.0,155.203,155.7617,155.0777,155.1548,6941.0
2022-05-26 09:40:00,161.1,161.61,161.02,161.53,8438.0,155.1933,155.6846,155.1163,155.6076,8438.0
2022-05-26 09:45:00,161.64,161.97,161.6,161.67,3565.0,155.7135,156.0314,155.675,155.7424,3565.0
2022-05-26 09:50:00,161.65,161.86,161.48,161.51,5566.0,155.7232,155.9255,155.5594,155.5883,5566.0
2022-05-26 09:55:00,161.5,161.75,161.46,161.56,6774.0,155.5787,155.8195,155.5401,155.6365,6774.0
2022-05-26 10:00:00,161.62,161.94,161.52,161.68,4014.0,155.6943,156.0025,155.5979,155.7521,4014.0
2022-05-26 10:05:00,161.88,162.29,161.73,161.73,5435.0,155.9447,156.3397,155.8002,155.8002,5435.0
2022-05-26 10:10:00,161.6,161.61,161.43,161.55,6900.0,155.675,155.6846,155.5112,155.6268,6900.0
2022-05-26 10:15:00,161.55,161.73,161.5,161.6,2700.0,155.6268,155.8002,155.5787,155.675,2700.0
2022-05-26 10:20:00,161.5,162.21,161.5,162.05,7553.0,155.5787,156.2626,155.5787,156.1085,7553.0
2022-05-26 10:25:00,162.09,162.18,161.94,162.02,14583.0,156.147,156.2337,156.0025,156.0796,14583.0
2022-05-26 10:30:00,162.08,162.18,161.95,162.07,5222.0,156.1374,156.2337,156.0122,156.1278,5222.0
2022-05-26 10:35:00,162.08,162.3,161.98,162.27,8042.0,156.1374,156.3493,156.0411,156.3204,8042.0
2022-05-26 10:40:00,162.27,162.35,162.08,162.27,10972.0,156.3204,156.3975,156.1374,156.3204,10972.0
2022-05-26 10:45:00,162.24,162.38,162.19,162.28,9011.0,156.2915,156.4264,156.2434,156.3301,9011.0
2022-05-26 10:50:00,162.3,162.6,162.28,162.44,4827.0,156.3493,156.6383,156.3301,156.4842,4827.0
2022-05-26 10:55:00,162.43,162.46,162.3,162.46,3857.0,156.4746,156.5035,156.3493,156.5035,3857.0
2022-05-26 11:00:00,162.51,162.67,162.51,162.65,6739.0,156.5516,156.7058,156.5516,156.6865,6739.0
2022-05-26 11:05:00,162.62,162.74,162.56,162.74,5907.0,156.6576,156.7732,156.5998,156.7732,5907.0
2022-05-26 11:10:00,162.8,163.04,162.8,162.97,5361.0,156.831,157.0622,156.831,156.9948,5361.0
2022-05-26 11:15:00,163.02,163.05,162.95,162.99,6137.0,157.0429,157.0718,156.9755,157.014,6137.0
2022-05-26 11:20:00,162.99,163.08,162.83,162.87,9537.0,157.014,157.1007,156.8599,156.8984,9537.0
2022-05-26 11:25:00,162.9,163.02,162.76,162.86,7315.0,156.9273,157.0429,156.7925,156.8888,7315.0
2022-05-26 11:30:00,162.87,163.04,162.45,162.54,4389.0,156.8984,157.0622,156.4938,156.5805,4389.0
2022-05-26 11:35:00,162.42,162.6,162.39,162.53,3457.0,156.4649,156.6383,156.436,156.5709,3457.0
2022-05-26 11:40:00,162.49,162.71,162.42,162.42,4103.0,156.5324,156.7443,156.4649,156.4649,4103.0
2022-05-26 11:45:00,162.44,162.54,162.28,162.37,5645.0,156.4842,156.5805,156.3301,156.4168,5645.0
2022-05-26 11:50:00,162.3,162.4,162.24,162.35,7152.0,156.3493,156.4457,156.2915,156.3975,7152.0
2022-05-26 11:55:00,162.27,162.67,162.27,162.62,4452.0,156.3204,156.7058,156.3204,156.6576,4452.0
2022-05-26 12:00:00,162.55,162.94,162.55,162.75,4852.0,156.5902,156.9659,156.5902,156.7828,4852.0
2022-05-26 12:05:00,162.84,162.86,162.77,162.78,1661.0,156.8695,156.8888,156.8021,156.8117,1661.0
2022-05-26 12:10:00,162.79,163.23,162.79,163.18,6081.0,156.8214,157.2452,156.8214,157.1971,6081.0
2022-05-26 12:15:00,163.12,163.25,163.03,163.25,6916.0,157.1393,157.2645,157.0526,157.2645,6916.0
2022-05-26 12:20:00,163.29,163.49,163.23,163.43,5783.0,157.303,157.4957,157.2452,157.4379,5783.0
2022-05-26 12:25:00,163.5,163.72,163.46,163.71,3313.0,157.5053,157.7173,157.4668,157.7076,3313.0
2022-05-26 12:30:00,163.66,163.77,163.64,163.68,5643.0,157.6595,157.7654,157.6402,157.6787,5643.0
2022-05-26 12:35:00,163.63,163.86,163.57,163.86,3841.0,157.6306,157.8521,157.5728,157.8521,3841.0
2022-05-26 12:40:00,163.88,163.91,163.58,163.63,6115.0,157.8714,157.9003,157.5824,157.6306,6115.0
2022-05-26 12:45:00,163.64,163.86,163.58,163.86,4412.0,157.6402,157.8521,157.5824,157.8521,4412.0
2022-05-26 12:50:00,163.81,164.11,163.81,164.11,3550.0,157.804,158.093,157.804,158.093,3550.0
2022-05-26 12:55:00,164.08,164.31,164.06,164.28,5510.0,158.0641,158.2856,158.0448,158.2567,5510.0
2022-05-26 13:00:00,164.27,164.32,164.19,164.31,3575.0,158.2471,158.2953,158.17,158.2856,3575.0
2022-05-26 13:05:00,164.29,164.54,164.29,164.54,4565.0,158.2664,158.5072,158.2664,158.5072,4565.0
2022-05-26 13:10:00,164.59,164.59,164.18,164.42,7695.0,158.5554,158.5554,158.1604,158.3916,7695.0
2022-05-26 13:15:00,164.35,164.37,163.96,163.96,5902.0,158.3242,158.3434,157.9485,157.9485,5902.0
2022-05-26 13:20:00,164.01,164.07,163.71,163.8,4087.0,157.9966,158.0544,157.7076,157.7943,4087.0
2022-05-26 13:25:00,163.76,164.03,163.73,164.0,7946.0,157.7558,158.0159,157.7269,157.987,7946.0
2022-05-26 13:30:00,164.04,164.16,164.03,164.11,2142.0,158.0255,158.1411,158.0159,158.093,2142.0
2022-05-26 13:35:00,164.13,164.34,164.11,164.24,9989.0,158.1122,158.3145,158.093,158.2182,9989.0
2022-05-26 13:40:00,164.27,164.32,164.11,164.28,10297.0,158.2471,158.2953,158.093,158.2567,10297.0
2022-05-26 13:45:00,164.25,164.36,164.17,164.26,7252.0,158.2278,158.3338,158.1508,158.2375,7252.0
2022-05-26 13:50:00,164.22,164.29,164.15,164.2,12558.0,158.1989,158.2664,158.1315,158.1797,12558.0
2022-05-26 13:55:00,164.24,164.42,164.05,164.4,10708.0,158.2182,158.3916,158.0352,158.3723,10708.0
2022-05-26 14:00:00,164.36,164.42,164.24,164.36,11568.0,158.3338,158.3916,158.2182,158.3338,11568.0
2022-05-26 14:05:00,164.33,164.38,164.06,164.33,16099.0,158.3049,158.3531,158.0448,158.3049,16099.0
2022-05-26 14:10:00,164.39,164.75,164.32,164.72,4160.0,158.3627,158.7095,158.2953,158.6806,4160.0
2022-05-26 14:15:00,164.67,164.79,164.59,164.59,8666.0,158.6324,158.748,158.5554,158.5554,8666.0
2022-05-26 14:20:00,164.61,164.85,164.61,164.82,5868.0,158.5746,158.8058,158.5746,158.7769,5868.0
2022-05-26 14:25:00,164.76,164.77,164.53,164.65,7596.0,158.7191,158.7288,158.4976,158.6132,7596.0
2022-05-26 14:30:00,164.62,164.68,164.51,164.52,6303.0,158.5843,158.6421,158.4783,158.4879,6303.0
2022-05-26 14:35:00,164.5,164.56,164.23,164.51,6316.0,158.4687,158.5265,158.2086,158.4783,6316.0
2022-05-26 14:40:00,164.47,164.62,164.39,164.58,5830.0,158.4398,158.5843,158.3627,158.5457,5830.0
2022-05-26 14:45:00,164.56,164.78,164.56,164.75,5542.0,158.5265,158.7384,158.5265,158.7095,5542.0
2022-05-26 14:50:00,164.8,164.9,164.58,164.58,22441.0,158.7577,158.854,158.5457,158.5457,22441.0
2022-05-26 14:55:00,164.6,164.78,164.6,164.7,5605.0,158.565,158.7384,158.565,158.6613,5605.0
2022-05-26 15:00:00,164.7,164.73,164.32,164.49,14229.0,158.6613,158.6902,158.2953,158.459,14229.0
2022-05-26 15:05:00,164.5,164.99,164.5,164.8,4427.0,158.4687,158.9407,158.4687,158.7577,4427.0
2022-05-26 15:10:00,164.79,164.82,164.52,164.57,6794.0,158.748,158.7769,158.4879,158.5361,6794.0
2022-05-26 15:15:00,164.6,164.61,164.04,164.3,7039.0,158.565,158.5746,158.0255,158.276,7039.0
2022-05-26 15:20:00,164.24,164.24,163.92,164.03,5830.0,158.2182,158.2182,157.9099,158.0159,5830.0
2022-05-26 15:25:00,164.02,164.33,163.92,164.28,9519.0,158.0063,158.3049,157.9099,158.2567,9519.0
2022-05-26 15:30:00,164.24,164.6,164.21,164.59,8088.0,158.2182,158.565,158.1893,158.5554,8088.0
2022-05-26 15:35:00,164.6,164.83,164.52,164.74,12082.0,158.565,158.7866,158.4879,158.6999,12082.0
2022-05-26 15:40:00,164.77,165.05,164.77,165.04,8137.0,158.7288,158.9985,158.7288,158.9889,8137.0
2022-05-26 15:45:00,165.05,165.18,164.81,165.18,16470.0,158.9985,159.1237,158.7673,159.1237,16470.0
2022-05-26 15:50:00,165.19,165.33,164.17,164.17,32980.0,159.1334,159.2682,158.1508,158.1508,32980.0
2022-05-26 15:55:00,164.2,164.39,163.93,164.32,69552.0,158.1797,158.3627,157.9196,158.2953,69552.0
2022-05-27 09:30:00,165.31,166.56,165.15,165.15,20199.0,159.249,160.4531,159.0948,159.0948,20199.0
2022-05-27 09:35:00,165.78,166.5,165.78,166.3,10467.0,159.7017,160.3953,159.7017,160.2027,10467.0
2022-05-27 09:40:00,166.58,167.02,166.57,166.64,7308.0,160.4724,160.8963,160.4628,160.5302,7308.0
2022-05-27 09:45:00,166.75,166.98,166.68,166.89,4567.0,160.6362,160.8577,160.5687,160.771,4567.0
2022-05-27 09:50:00,166.66,166.87,166.49,166.63,9382.0,160.5495,160.7518,160.3857,160.5206,9382.0
2022-05-27 09:55:00,166.66,166.99,166.51,166.67,6170.0,160.5495,160.8674,160.405,160.5591,6170.0
2022-05-27 10:00:00,166.66,166.75,166.39,166.69,4985.0,160.5495,160.6362,160.2894,160.5784,4985.0
2022-05-27 10:05:00,166.66,166.75,166.13,166.53,8856.0,160.5495,160.6362,160.0389,160.4242,8856.0
2022-05-27 10:10:00,166.46,166.8,166.41,166.72,5724.0,160.3568,160.6843,160.3086,160.6073,5724.0
2022-05-27 10:15:00,166.73,166.76,166.58,166.67,2480.0,160.6169,160.6458,160.4724,160.5591,2480.0
2022-05-27 10:20:00,166.6,166.95,166.49,166.75,4498.0,160.4917,160.8288,160.3857,160.6362,4498.0
2022-05-27 10:25:00,166.73,166.73,166.45,166.62,3018.0,160.6169,160.6169,160.3472,160.5109,3018.0
2022-05-27 10:30:00,166.64,166.96,166.61,166.78,4592.0,160.5302,160.8385,160.5013,160.6651,4592.0
2022-05-27 10:35:00,166.68,166.87,166.53,166.55,6630.0,160.5687,160.7518,160.4242,160.4435,6630.0
2022-05-27 10:40:00,166.58,166.58,166.11,166.36,4068.0,160.4724,160.4724,160.0196,160.2605,4068.0
2022-05-27 10:45:00,166.34,166.46,166.09,166.37,3800.0,160.2412,160.3568,160.0004,160.2701,3800.0
2022-05-27 10:50:00,166.39,166.43,166.12,166.17,3659.0,160.2894,160.3279,160.0293,160.0774,3659.0
2022-05-27 10:55:00,166.15,166.2,165.87,165.87,3906.0,160.0582,160.1063,159.7884,159.7884,3906.0
2022-05-27 11:00:00,165.94,165.98,165.7,165.74,6238.0,159.8559,159.8944,159.6247,159.6632,6238.0
2022-05-27 11:05:00,165.71,166.01,165.62,165.97,8988.0,159.6343,159.9233,159.5476,159.8848,8988.0
2022-05-27 11:10:00,165.98,166.02,165.88,165.95,6781.0,159.8944,159.9329,159.7981,159.8655,6781.0
2022-05-27 11:15:00,165.92,165.98,165.85,165.98,3300.0,159.8366,159.8944,159.7692,159.8944,3300.0
2022-05-27 11:20:00,165.94,165.96,165.75,165.76,3175.0,159.8559,159.8751,159.6728,159.6825,3175.0
2022-05-27 11:25:00,165.67,165.68,165.44,165.66,3776.0,159.5958,159.6054,159.3742,159.5861,3776.0
2022-05-27 11:30:00,165.62,165.71,165.53,165.6,3588.0,159.5476,159.6343,159.4609,159.5283,3588.0
2022-05-27 11:35:00,165.58,165.65,165.38,165.52,4623.0,159.5091,159.5765,159.3164,159.4513,4623.0
2022-05-27 11:40:00,165.45,165.84,165.43,165.71,4448.0,159.3838,159.7595,159.3646,159.6343,4448.0
2022-05-27 11:45:00,165.72,166.07,165.72,166.04,4532.0,159.6439,159.9811,159.6439,159.9522,4532.0
2022-05-27 11:50:00,165.97,166.0,165.83,165.87,2841.0,159.8848,159.9137,159.7499,159.7884,2841.0
2022-05-27 11:55:00,165.84,165.88,165.7,165.75,2145.0,159.7595,159.7981,159.6247,159.6728,2145.0
2022-05-27 12:00:00,165.76,165.9,165.76,165.8,1610.0,159.6825,159.8173,159.6825,159.721,1610.0
2022-05-27 12:05:00,165.74,165.77,165.41,165.6,14720.0,159.6632,159.6921,159.3453,159.5283,14720.0
2022-05-27 12:10:00,165.63,165.86,165.63,165.84,5063.0,159.5572,159.7788,159.5572,159.7595,5063.0
2022-05-27 12:15:00,165.81,165.81,165.57,165.66,10658.0,159.7306,159.7306,159.4994,159.5861,10658.0
2022-05-27 12:20:00,165.7,165.82,165.67,165.72,3655.0,159.6247,159.7403,159.5958,159.6439,3655.0
2022-05-27 12:25:00,165.66,165.74,165.6,165.74,2984.0,159.5861,159.6632,159.5283,159.6632,2984.0
2022-05-27 12:30:00,165.74,165.9,165.74,165.83,4343.0,159.6632,159.8173,159.6632,159.7499,4343.0
2022-05-27 12:35:00,165.73,165.83,165.64,165.8,2010.0,159.6536,159.7499,159.5669,159.721,2010.0
2022-05-27 12:40:00,165.8,165.8,165.6,165.63,1755.0,159.721,159.721,159.5283,159.5572,1755.0
2022-05-27 12:45:00,165.61,165.61,165.29,165.33,2616.0,159.538,159.538,159.2297,159.2682,2616.0
2022-05-27 12:50:00,165.25,165.36,165.17,165.36,6369.0,159.1912,159.2971,159.1141,159.2971,6369.0
2022-05-27 12:55:00,165.42,165.49,165.4,165.42,2343.0,159.3549,159.4224,159.3357,159.3549,2343.0
2022-05-27 13:00:00,165.37,165.54,165.36,165.54,6266.0,159.3068,159.4705,159.2971,159.4705,6266.0
2022-05-27 13:05:00,165.52,165.57,165.43,165.57,3274.0,159.4513,159.4994,159.3646,159.4994,3274.0
2022-05-27 13:10:00,165.51,165.56,165.31,165.37,2688.0,159.4416,159.4898,159.249,159.3068,2688.0
2022-05-27 13:15:00,165.36,165.65,165.27,165.6,4862.0,159.2971,159.5765,159.2104,159.5283,4862.0
2022-05-27 13:20:00,165.56,165.56,165.24,165.25,2072.0,159.4898,159.4898,159.1815,159.1912,2072.0
2022-05-27 13:25:00,165.3,165.3,165.16,165.21,1828.0,159.2393,159.2393,159.1045,159.1526,1828.0
2022-05-27 13:30:00,165.24,165.31,165.2,165.23,5352.0,159.1815,159.249,159.143,159.1719,5352.0
2022-05-27 13:35:00,165.21,165.31,165.21,165.27,3179.0,159.1526,159.249,159.1526,159.2104,3179.0
2022-05-27 13:40:00,165.21,165.28,165.06,165.1,4530.0,159.1526,159.2201,159.0081,159.0467,4530.0
2022-05-27 13:45:00,165.11,165.12,164.91,165.02,5651.0,159.0563,159.0659,158.8636,158.9696,5651.0
2022-05-27 13:50:00,164.91,164.95,164.83,164.9,5673.0,158.8636,158.9022,158.7866,158.854,5673.0
2022-05-27 13:55:00,164.87,165.01,164.85,164.86,6000.0,158.8251,158.96,158.8058,158.8155,6000.0
2022-05-27 14:00:00,164.82,164.87,164.59,164.68,4661.0,158.7769,158.8251,158.5554,158.6421,4661.0
2022-05-27 14:05:00,164.47,164.8,164.47,164.8,4984.0,158.4398,158.7577,158.4398,158.7577,4984.0
2022-05-27 14:10:00,164.8,164.84,164.71,164.71,5252.0,158.7577,158.7962,158.671,158.671,5252.0
2022-05-27 14:15:00,164.7,164.82,164.69,164.8,5967.0,158.6613,158.7769,158.6517,158.7577,5967.0
2022-05-27 14:20:00,164.76,164.77,164.6,164.76,3269.0,158.7191,158.7288,158.565,158.7191,3269.0
2022-05-27 14:25:00,164.79,164.79,164.48,164.56,2100.0,158.748,158.748,158.4494,158.5265,2100.0
2022-05-27 14:30:00,164.54,164.58,164.45,164.52,7549.0,158.5072,158.5457,158.4205,158.4879,7549.0
2022-05-27 14:35:00,164.5,164.64,164.47,164.55,7791.0,158.4687,158.6035,158.4398,158.5168,7791.0
2022-05-27 14:40:00,164.54,164.58,164.46,164.57,13346.0,158.5072,158.5457,158.4301,158.5361,13346.0
2022-05-27 14:45:00,164.59,164.65,164.56,164.62,6210.0,158.5554,158.6132,158.5265,158.5843,6210.0
2022-05-27 14:50:00,164.65,164.76,164.61,164.69,7202.0,158.6132,158.7191,158.5746,158.6517,7202.0
2022-05-27 14:55:00,164.74,164.86,164.69,164.86,1700.0,158.6999,158.8155,158.6517,158.8155,1700.0
2022-05-27 15:00:00,164.86,165.03,164.77,164.99,6192.0,158.8155,158.9792,158.7288,158.9407,6192.0
2022-05-27 15:05:00,165.04,165.44,165.04,165.43,3068.0,158.9889,159.3742,158.9889,159.3646,3068.0
2022-05-27 15:10:00,165.38,165.54,165.33,165.49,3907.0,159.3164,159.4705,159.2682,159.4224,3907.0
2022-05-27 15:15:00,165.51,165.73,165.51,165.73,7401.0,159.4416,159.6536,159.4416,159.6536,7401.0
2022-05-27 15:20:00,165.71,165.73,165.44,165.59,1612.0,159.6343,159.6536,159.3742,159.5187,1612.0
2022-05-27 15:25:00,165.59,165.65,165.54,165.58,4731.0,159.5187,159.5765,159.4705,159.5091,4731.0
2022-05-27 15:30:00,165.53,165.72,165.45,165.47,6533.0,159.4609,159.6439,159.3838,159.4031,6533.0
2022-05-27 15:35:00,165.44,165.44,165.28,165.33,7187.0,159.3742,159.3742,159.2201,159.2682,7187.0
2022-05-27 15:40:00,165.33,165.64,165.21,165.56,16804.0,159.2682,159.5669,159.1526,159.4898,16804.0
2022-05-27 15:45:00,165.64,165.67,165.27,165.37,18756.0,159.5669,159.5958,159.2104,159.3068,18756.0
2022-05-27 15:50:00,165.43,165.54,165.19,165.47,29121.0,159.3646,159.4705,159.1334,159.4031,29121.0
2022-05-27 15:55:00,165.48,166.02,165.47,166.02,60721.0,159.4127,159.9329,159.4031,159.9329,60721.0
2022-05-31 09:30:00,164.41,165.24,162.49,162.66,26719.0,158.382,159.1815,156.5324,156.6961,26719.0
2022-05-31 09:35:00,162.44,162.96,162.35,162.71,5328.0,156.4842,156.9851,156.3975,156.7443,5328.0
2022-05-31 09:40:00,162.67,162.8,161.83,161.97,3477.0,156.7058,156.831,155.8966,156.0314,3477.0
2022-05-31 09:45:00,162.23,162.6,162.2,162.2,3496.0,156.2819,156.6383,156.253,156.253,3496.0
2022-05-31 09:50:00,162.05,162.67,162.02,162.34,3210.0,156.1085,156.7058,156.0796,156.3879,3210.0
2022-05-31 09:55:00,162.31,162.73,162.3,162.3,5564.0,156.359,156.7636,156.3493,156.3493,5564.0
2022-05-31 10:00:00,162.37,162.37,161.69,161.88,5381.0,156.4168,156.4168,155.7617,155.9447,5381.0
2022-05-31 10:05:00,162.18,162.4,161.91,162.21,2847.0,156.2337,156.4457,155.9736,156.2626,2847.0
2022-05-31 10:10:00,162.15,162.64,162.02,162.64,2157.0,156.2048,156.6769,156.0796,156.6769,2157.0
2022-05-31 10:15:00,162.71,163.16,162.69,163.01,1575.0,156.7443,157.1778,156.725,157.0333,1575.0
2022-05-31 10:20:00,163.26,163.62,163.26,163.42,6103.0,157.2741,157.6209,157.2741,157.4283,6103.0
2022-05-31 10:25:00,163.31,163.49,163.1,163.21,1988.0,157.3223,157.4957,157.12,157.226,1988.0
2022-05-31 10:30:00,163.35,163.65,163.21,163.21,4458.0,157.3608,157.6498,157.226,157.226,4458.0
2022-05-31 10:35:00,163.19,163.21,162.73,162.73,1328.0,157.2067,157.226,156.7636,156.7636,1328.0
2022-05-31 10:40:00,162.8,163.03,162.54,162.89,6940.0,156.831,157.0526,156.5805,156.9177,6940.0
2022-05-31 10:45:00,162.93,162.99,162.75,162.82,5186.0,156.9562,157.014,156.7828,156.8503,5186.0
2022-05-31 10:50:00,162.91,163.48,162.91,163.34,2430.0,156.937,157.4861,156.937,157.3512,2430.0
2022-05-31 10:55:00,163.44,163.44,163.0,163.26,3812.0,157.4475,157.4475,157.0237,157.2741,3812.0
2022-05-31 11:00:00,163.23,163.55,163.12,163.54,8254.0,157.2452,157.5535,157.1393,157.5439,8254.0
2022-05-31 11:05:00,163.41,163.41,162.68,162.68,840.0,157.4186,157.4186,156.7154,156.7154,840.0
2022-05-31 11:10:00,162.69,162.83,162.64,162.64,1581.0,156.725,156.8599,156.6769,156.6769,1581.0
2022-05-31 11:15:00,162.59,162.79,162.54,162.72,2363.0,156.6287,156.8214,156.5805,156.7539,2363.0
2022-05-31 11:20:00,162.6,162.74,162.57,162.62,3994.0,156.6383,156.7732,156.6094,156.6576,3994.0
2022-05-31 11:25:00,162.58,162.82,162.57,162.6,3690.0,156.6191,156.8503,156.6094,156.6383,3690.0
2022-05-31 11:30:00,162.46,162.71,162.43,162.71,2100.0,156.5035,156.7443,156.4746,156.7443,2100.0
2022-05-31 11:35:00,162.58,162.91,162.58,162.78,3160.0,156.6191,156.937,156.6191,156.8117,3160.0
2022-05-31 11:40:00,162.78,162.92,162.64,162.92,2631.0,156.8117,156.9466,156.6769,156.9466,2631.0
2022-05-31 11:45:00,163.05,163.26,163.03,163.22,1308.0,157.0718,157.2741,157.0526,157.2356,1308.0
2022-05-31 11:50:00,163.23,163.74,163.23,163.64,2032.0,157.2452,157.7365,157.2452,157.6402,2032.0
2022-05-31 11:55:00,163.64,163.83,163.64,163.68,1443.0,157.6402,157.8232,157.6402,157.6787,1443.0
2022-05-31 12:00:00,163.81,163.86,163.59,163.76,5015.0,157.804,157.8521,157.592,157.7558,5015.0
2022-05-31 12:05:00,163.63,163.82,163.63,163.71,2626.0,157.6306,157.8136,157.6306,157.7076,2626.0
2022-05-31 12:10:00,163.71,163.74,163.61,163.61,1219.0,157.7076,157.7365,157.6113,157.6113,1219.0
2022-05-31 12:15:00,163.55,163.63,163.4,163.44,2318.0,157.5535,157.6306,157.409,157.4475,2318.0
2022-05-31 12:20:00,163.44,163.44,163.03,163.15,1804.0,157.4475,157.4475,157.0526,157.1682,1804.0
2022-05-31 12:25:00,163.14,163.3,163.05,163.3,1884.0,157.1585,157.3127,157.0718,157.3127,1884.0
2022-05-31 12:30:00,163.34,163.78,163.31,163.66,4371.0,157.3512,157.7751,157.3223,157.6595,4371.0
2022-05-31 12:35:00,163.88,164.18,163.74,164.03,3935.0,157.8714,158.1604,157.7365,158.0159,3935.0
2022-05-31 12:40:00,164.06,164.42,164.02,164.18,4415.0,158.0448,158.3916,158.0063,158.1604,4415.0
2022-05-31 12:45:00,164.24,164.24,164.05,164.05,3305.0,158.2182,158.2182,158.0352,158.0352,3305.0
2022-05-31 12:50:00,164.21,164.29,164.06,164.2,2341.0,158.1893,158.2664,158.0448,158.1797,2341.0
2022-05-31 12:55:00,164.2,164.31,163.95,164.02,3077.0,158.1797,158.2856,157.9388,158.0063,3077.0
2022-05-31 13:00:00,164.02,164.08,163.59,163.76,2309.0,158.0063,158.0641,157.592,157.7558,2309.0
2022-05-31 13:05:00,163.83,163.99,163.74,163.75,4101.0,157.8232,157.9774,157.7365,157.7462,4101.0
2022-05-31 13:10:00,163.7,163.8,163.6,163.62,2368.0,157.698,157.7943,157.6017,157.6209,2368.0
2022-05-31 13:15:00,163.54,163.55,163.27,163.32,1900.0,157.5439,157.5535,157.2838,157.3319,1900.0
2022-05-31 13:20:00,163.36,163.42,163.24,163.28,1996.0,157.3705,157.4283,157.2549,157.2934,1996.0
2022-05-31 13:25:00,163.28,163.42,163.1,163.34,10255.0,157.2934,157.4283,157.12,157.3512,10255.0
2022-05-31 13:30:00,163.36,163.68,163.14,163.67,6042.0,157.3705,157.6787,157.1585,157.6691,6042.0
2022-05-31 13:35:00,163.64,163.71,163.29,163.38,7800.0,157.6402,157.7076,157.303,157.3897,7800.0
2022-05-31 13:40:00,163.38,163.6,163.38,163.5,6439.0,157.3897,157.6017,157.3897,157.5053,6439.0
2022-05-31 13:45:00,163.55,163.67,163.4,163.4,4629.0,157.5535,157.6691,157.409,157.409,4629.0
2022-05-31 13:50:00,163.38,163.86,163.38,163.74,8221.0,157.3897,157.8521,157.3897,157.7365,8221.0
2022-05-31 13:55:00,163.77,164.07,163.74,164.07,9320.0,157.7654,158.0544,157.7365,158.0544,9320.0
2022-05-31 14:00:00,164.05,164.11,163.82,163.84,6630.0,158.0352,158.093,157.8136,157.8329,6630.0
2022-05-31 14:05:00,163.8,163.92,163.51,163.69,16011.0,157.7943,157.9099,157.515,157.6884,16011.0
2022-05-31 14:10:00,163.77,163.86,163.66,163.82,5053.0,157.7654,157.8521,157.6595,157.8136,5053.0
2022-05-31 14:15:00,163.74,163.97,163.69,163.78,7878.0,157.7365,157.9581,157.6884,157.7751,7878.0
2022-05-31 14:20:00,163.77,163.81,163.46,163.81,7718.0,157.7654,157.804,157.4668,157.804,7718.0
2022-05-31 14:25:00,163.78,163.86,163.64,163.86,6396.0,157.7751,157.8521,157.6402,157.8521,6396.0
2022-05-31 14:30:00,163.83,164.0,163.79,164.0,3708.0,157.8232,157.987,157.7847,157.987,3708.0
2022-05-31 14:35:00,163.95,164.22,163.94,163.98,4318.0,157.9388,158.1989,157.9292,157.9677,4318.0
2022-05-31 14:40:00,163.94,163.94,163.61,163.61,5167.0,157.9292,157.9292,157.6113,157.6113,5167.0
2022-05-31 14:45:00,163.57,163.57,163.15,163.25,5027.0,157.5728,157.5728,157.1682,157.2645,5027.0
2022-05-31 14:50:00,163.26,163.45,163.14,163.2,3741.0,157.2741,157.4572,157.1585,157.2163,3741.0
2022-05-31 14:55:00,163.04,163.12,162.82,162.87,7380.0,157.0622,157.1393,156.8503,156.8984,7380.0
2022-05-31 15:00:00,162.88,162.89,162.23,162.53,9683.0,156.9081,156.9177,156.2819,156.5709,9683.0
2022-05-31 15:05:00,162.61,162.89,162.47,162.89,8440.0,156.648,156.9177,156.5131,156.9177,8440.0
2022-05-31 15:10:00,162.86,163.04,162.57,162.82,8533.0,156.8888,157.0622,156.6094,156.8503,8533.0
2022-05-31 15:15:00,162.82,163.22,162.66,162.71,9234.0,156.8503,157.2356,156.6961,156.7443,9234.0
2022-05-31 15:20:00,162.74,163.46,162.67,163.3,13016.0,156.7732,157.4668,156.7058,157.3127,13016.0
2022-05-31 15:25:00,163.32,163.57,163.21,163.39,10542.0,157.3319,157.5728,157.226,157.3994,10542.0
2022-05-31 15:30:00,163.44,163.8,163.42,163.64,10207.0,157.4475,157.7943,157.4283,157.6402,10207.0
2022-05-31 15:35:00,163.56,163.9,163.43,163.8,14625.0,157.5631,157.8907,157.4379,157.7943,14625.0
2022-05-31 15:40:00,163.78,163.97,163.56,163.61,19710.0,157.7751,157.9581,157.5631,157.6113,19710.0
2022-05-31 15:45:00,163.56,163.83,163.5,163.7,27728.0,157.5631,157.8232,157.5053,157.698,27728.0
2022-05-31 15:50:00,163.91,164.46,163.75,164.0,55094.0,157.9003,158.4301,157.7462,157.987,55094.0
2022-05-31 15:55:00,163.96,164.02,163.66,163.89,111476.0,157.9485,158.0063,157.6595,157.881,111476.0
2022-06-01 09:30:00,164.72,164.91,163.9,163.9,19322.0,158.6806,158.8636,157.8907,157.8907,19322.0
2022-06-01 09:35:00,163.72,163.89,163.0,163.0,1645.0,157.7173,157.881,157.0237,157.0237,1645.0
2022-06-01 09:40:00,163.18,163.97,163.18,163.83,5635.0,157.1971,157.9581,157.1971,157.8232,5635.0
2022-06-01 09:45:00,163.76,163.83,163.18,163.25,5966.0,157.7558,157.8232,157.1971,157.2645,5966.0
2022-06-01 09:50:00,163.43,163.97,163.43,163.54,2900.0,157.4379,157.9581,157.4379,157.5439,2900.0
2022-06-01 09:55:00,163.63,163.63,163.21,163.53,3345.0,157.6306,157.6306,157.226,157.5342,3345.0
2022-06-01 10:00:00,163.34,163.67,163.17,163.18,3442.0,157.3512,157.6691,157.1874,157.1971,3442.0
2022-06-01 10:05:00,163.25,163.36,163.07,163.36,14801.0,157.2645,157.3705,157.0911,157.3705,14801.0
2022-06-01 10:10:00,163.35,163.37,163.11,163.25,8877.0,157.3608,157.3801,157.1296,157.2645,8877.0
2022-06-01 10:15:00,163.13,163.27,162.9,162.9,6662.0,157.1489,157.2838,156.9273,156.9273,6662.0
2022-06-01 10:20:00,162.93,162.96,162.5,162.51,3437.0,156.9562,156.9851,156.542,156.5516,3437.0
2022-06-01 10:25:00,162.39,162.79,162.19,162.66,11196.0,156.436,156.8214,156.2434,156.6961,11196.0
2022-06-01 10:30:00,162.67,162.84,162.38,162.38,9859.0,156.7058,156.8695,156.4264,156.4264,9859.0
2022-06-01 10:35:00,162.19,162.46,161.92,162.46,2523.0,156.2434,156.5035,155.9833,156.5035,2523.0
2022-06-01 10:40:00,162.5,162.51,162.21,162.34,4838.0,156.542,156.5516,156.2626,156.3879,4838.0
2022-06-01 10:45:00,162.35,162.37,161.98,161.99,4744.0,156.3975,156.4168,156.0411,156.0507,4744.0
2022-06-01 10:50:00,161.97,162.5,161.92,162.46,3703.0,156.0314,156.542,155.9833,156.5035,3703.0
2022-06-01 10:55:00,162.42,162.57,162.4,162.51,7888.0,156.4649,156.6094,156.4457,156.5516,7888.0
2022-06-01 11:00:00,162.47,162.53,162.02,162.3,6651.0,156.5131,156.5709,156.0796,156.3493,6651.0
2022-06-01 11:05:00,162.32,162.49,162.16,162.29,3057.0,156.3686,156.5324,156.2145,156.3397,3057.0
2022-06-01 11:10:00,162.26,162.56,162.2,162.49,3490.0,156.3108,156.5998,156.253,156.5324,3490.0
2022-06-01 11:15:00,162.44,162.67,162.33,162.61,4641.0,156.4842,156.7058,156.3782,156.648,4641.0
2022-06-01 11:20:00,162.54,162.59,162.19,162.38,4250.0,156.5805,156.6287,156.2434,156.4264,4250.0
2022-06-01 11:25:00,162.22,162.7,162.13,162.59,16680.0,156.2723,156.7347,156.1856,156.6287,16680.0
2022-06-01 11:30:00,162.67,162.77,162.43,162.63,3112.0,156.7058,156.8021,156.4746,156.6672,3112.0
2022-06-01 11:35:00,162.69,162.97,162.49,162.77,2651.0,156.725,156.9948,156.5324,156.8021,2651.0
2022-06-01 11:40:00,162.65,162.7,162.47,162.53,2498.0,156.6865,156.7347,156.5131,156.5709,2498.0
2022-06-01 11:45:00,162.45,162.73,162.41,162.52,3000.0,156.4938,156.7636,156.4553,156.5613,3000.0
2022-06-01 11:50:00,162.45,162.65,162.42,162.62,5369.0,156.4938,156.6865,156.4649,156.6576,5369.0
2022-06-01 11:55:00,162.69,162.76,162.56,162.62,4973.0,156.725,156.7925,156.5998,156.6576,4973.0
2022-06-01 12:00:00,162.61,162.61,162.3,162.3,2235.0,156.648,156.648,156.3493,156.3493,2235.0
2022-06-01 12:05:00,162.3,162.69,162.29,162.55,10958.0,156.3493,156.725,156.3397,156.5902,10958.0
2022-06-01 12:10:00,162.45,162.57,162.25,162.39,9021.0,156.4938,156.6094,156.3012,156.436,9021.0
2022-06-01 12:15:00,162.4,162.87,162.4,162.87,4078.0,156.4457,156.8984,156.4457,156.8984,4078.0
2022-06-01 12:20:00,162.77,162.89,162.6,162.68,2701.0,156.8021,156.9177,156.6383,156.7154,2701.0
2022-06-01 12:25:00,162.65,162.65,162.3,162.3,3003.0,156.6865,156.6865,156.3493,156.3493,3003.0
2022-06-01 12:30:00,162.31,162.49,162.22,162.36,3900.0,156.359,156.5324,156.2723,156.4071,3900.0
2022-06-01 12:35:00,162.36,162.51,162.19,162.44,4593.0,156.4071,156.5516,156.2434,156.4842,4593.0
2022-06-01 12:40:00,162.43,162.47,162.04,162.1,3660.0,156.4746,156.5131,156.0989,156.1567,3660.0
2022-06-01 12:45:00,162.1,162.18,161.63,161.68,3410.0,156.1567,156.2337,155.7039,155.7521,3410.0
2022-06-01 12:50:00,161.8,161.81,161.55,161.7,2371.0,155.8677,155.8773,155.6268,155.7713,2371.0
2022-06-01 12:55:00,161.65,161.95,161.64,161.93,1714.0,155.7232,156.0122,155.7135,155.9929,1714.0
2022-06-01 13:00:00,162.01,162.24,162.01,162.17,3351.0,156.07,156.2915,156.07,156.2241,3351.0
2022-06-01 13:05:00,162.05,162.42,162.05,162.37,2997.0,156.1085,156.4649,156.1085,156.4168,2997.0
2022-06-01 13:10:00,162.44,162.46,162.31,162.35,3346.0,156.4842,156.5035,156.359,156.3975,3346.0
2022-06-01 13:15:00,162.39,162.65,162.36,162.59,2200.0,156.436,156.6865,156.4071,156.6287,2200.0
2022-06-01 13:20:00,162.63,162.7,162.37,162.46,3552.0,156.6672,156.7347,156.4168,156.5035,3552.0
2022-06-01 13:25:00,162.7,162.8,162.66,162.69,1301.0,156.7347,156.831,156.6961,156.725,1301.0
2022-06-01 13:30:00,162.61,162.67,162.46,162.64,4765.0,156.648,156.7058,156.5035,156.6769,4765.0
2022-06-01 13:35:00,162.6,162.85,162.6,162.68,3974.0,156.6383,156.8792,156.6383,156.7154,3974.0
2022-06-01 13:40:00,162.66,162.68,162.44,162.52,4251.0,156.6961,156.7154,156.4842,156.5613,4251.0
2022-06-01 13:45:00,162.56,162.72,162.54,162.64,2934.0,156.5998,156.7539,156.5805,156.6769,2934.0
2022-06-01 13:50:00,162.7,162.74,162.54,162.58,3241.0,156.7347,156.7732,156.5805,156.6191,3241.0
2022-06-01 13:55:00,162.68,163.19,162.68,163.02,5775.0,156.7154,157.2067,156.7154,157.0429,5775.0
2022-06-01 14:00:00,162.96,163.22,162.91,163.2,2599.0,156.9851,157.2356,156.937,157.2163,2599.0
2022-06-01 14:05:00,163.2,163.31,162.93,163.16,3283.0,157.2163,157.3223,156.9562,157.1778,3283.0
2022-06-01 14:10:00,163.09,163.12,162.94,163.05,4604.0,157.1104,157.1393,156.9659,157.0718,4604.0
2022-06-01 14:15:00,163.05,163.15,162.91,162.99,3100.0,157.0718,157.1682,156.937,157.014,3100.0
2022-06-01 14:20:00,163.02,163.5,162.88,163.44,3976.0,157.0429,157.5053,156.9081,157.4475,3976.0
2022-06-01 14:25:00,163.49,163.8,163.49,163.65,5830.0,157.4957,157.7943,157.4957,157.6498,5830.0
2022-06-01 14:30:00,163.62,163.72,163.55,163.66,2690.0,157.6209,157.7173,157.5535,157.6595,2690.0
2022-06-01 14:35:00,163.67,163.67,163.58,163.61,3216.0,157.6691,157.6691,157.5824,157.6113,3216.0
2022-06-01 14:40:00,163.52,163.93,163.52,163.93,3193.0,157.5246,157.9196,157.5246,157.9196,3193.0
2022-06-01 14:45:00,163.87,164.15,163.84,164.11,7730.0,157.8618,158.1315,157.8329,158.093,7730.0
2022-06-01 14:50:00,164.1,164.1,163.84,163.84,18530.0,158.0833,158.0833,157.8329,157.8329,18530.0
2022-06-01 14:55:00,163.91,163.92,163.44,163.53,3864.0,157.9003,157.9099,157.4475,157.5342,3864.0
2022-06-01 15:00:00,163.55,163.66,163.32,163.38,5092.0,157.5535,157.6595,157.3319,157.3897,5092.0
2022-06-01 15:05:00,163.38,163.55,163.37,163.5,3847.0,157.3897,157.5535,157.3801,157.5053,3847.0
2022-06-01 15:10:00,163.46,163.79,163.44,163.74,3858.0,157.4668,157.7847,157.4475,157.7365,3858.0
2022-06-01 15:15:00,163.67,163.85,163.49,163.62,7342.0,157.6691,157.8425,157.4957,157.6209,7342.0
2022-06-01 15:20:00,163.71,163.85,163.66,163.77,4457.0,157.7076,157.8425,157.6595,157.7654,4457.0
2022-06-01 15:25:00,163.76,163.76,163.56,163.66,6171.0,157.7558,157.7558,157.5631,157.6595,6171.0
2022-06-01 15:30:00,163.61,163.69,163.48,163.48,10252.0,157.6113,157.6884,157.4861,157.4861,10252.0
2022-06-01 15:35:00,163.5,163.94,163.43,163.94,6179.0,157.5053,157.9292,157.4379,157.9292,6179.0
2022-06-01 15:40:00,163.95,164.22,163.92,164.03,12190.0,157.9388,158.1989,157.9099,158.0159,12190.0
2022-06-01 15:45:00,164.01,164.01,163.73,163.92,11619.0,157.9966,157.9966,157.7269,157.9099,11619.0
2022-06-01 15:50:00,163.88,164.02,163.32,163.32,19605.0,157.8714,158.0063,157.3319,157.3319,19605.0
2022-06-01 15:55:00,163.37,163.4,162.79,162.82,43457.0,157.3801,157.409,156.8214,156.8503,43457.0
2022-06-02 09:30:00,167.5,169.9,167.31,169.0,60512.0,161.3587,163.6707,161.1756,162.8037,60512.0
2022-06-02 09:35:00,169.35,169.35,168.14,168.97,9854.0,163.1408,163.1408,161.9752,162.7748,9854.0
2022-06-02 09:40:00,168.9,169.14,168.52,168.72,7166.0,162.7073,162.9385,162.3413,162.5339,7166.0
2022-06-02 09:45:00,168.73,168.82,168.35,168.56,7943.0,162.5436,162.6303,162.1775,162.3798,7943.0
2022-06-02 09:50:00,168.5,168.56,168.04,168.56,9176.0,162.322,162.3798,161.8789,162.3798,9176.0
2022-06-02 09:55:00,168.44,168.99,168.03,168.97,5844.0,162.2642,162.794,161.8692,162.7748,5844.0
2022-06-02 10:00:00,168.93,169.58,168.71,168.85,17847.0,162.7362,163.3624,162.5243,162.6592,17847.0
2022-06-02 10:05:00,168.8,168.83,168.22,168.71,6918.0,162.611,162.6399,162.0523,162.5243,6918.0
2022-06-02 10:10:00,168.45,169.12,168.45,168.93,9269.0,162.2738,162.9193,162.2738,162.7362,9269.0
2022-06-02 10:15:00,168.87,168.94,168.19,168.19,6459.0,162.6784,162.7459,162.0234,162.0234,6459.0
2022-06-02 10:20:00,168.28,168.33,167.92,168.02,8281.0,162.1101,162.1582,161.7633,161.8596,8281.0
2022-06-02 10:25:00,168.01,168.27,167.82,168.15,7959.0,161.85,162.1004,161.6669,161.9848,7959.0
2022-06-02 10:30:00,168.22,168.58,167.9,168.36,10238.0,162.0523,162.3991,161.744,162.1871,10238.0
2022-06-02 10:35:00,168.23,168.59,168.23,168.5,3890.0,162.0619,162.4087,162.0619,162.322,3890.0
2022-06-02 10:40:00,168.58,168.79,168.36,168.59,3717.0,162.3991,162.6014,162.1871,162.4087,3717.0
2022-06-02 10:45:00,168.5,168.92,168.39,168.85,6526.0,162.322,162.7266,162.216,162.6592,6526.0
2022-06-02 10:50:00,168.84,169.15,168.8,168.92,14600.0,162.6495,162.9482,162.611,162.7266,14600.0
2022-06-02 10:55:00,168.98,169.25,168.77,169.2,4605.0,162.7844,163.0445,162.5821,162.9963,4605.0
2022-06-02 11:00:00,169.29,169.58,169.24,169.5,5379.0,163.083,163.3624,163.0349,163.2853,5379.0
2022-06-02 11:05:00,169.64,169.73,169.38,169.4,7869.0,163.4202,163.5069,163.1697,163.189,7869.0
2022-06-02 11:10:00,169.43,169.8,169.43,169.7,6020.0,163.2179,163.5744,163.2179,163.478,6020.0
2022-06-02 11:15:00,169.72,169.77,169.39,169.71,11058.0,163.4973,163.5455,163.1794,163.4877,11058.0
2022-06-02 11:20:00,169.73,170.41,169.65,170.41,17681.0,163.5069,164.162,163.4299,164.162,17681.0
2022-06-02 11:25:00,170.5,170.5,169.91,169.97,5002.0,164.2487,164.2487,163.6803,163.7381,5002.0
2022-06-02 11:30:00,169.95,170.01,169.51,169.62,4878.0,163.7189,163.7767,163.295,163.4009,4878.0
2022-06-02 11:35:00,169.51,169.51,169.3,169.38,3482.0,163.295,163.295,163.0927,163.1697,3482.0
2022-06-02 11:40:00,169.38,169.97,169.26,169.89,3322.0,163.1697,163.7381,163.0541,163.6611,3322.0
2022-06-02 11:45:00,169.84,170.43,169.77,170.41,7081.0,163.6129,164.1813,163.5455,164.162,7081.0
2022-06-02 11:50:00,170.38,170.5,170.16,170.17,7476.0,164.1331,164.2487,163.9212,163.9308,7476.0
2022-06-02 11:55:00,170.16,170.28,170.05,170.28,6130.0,163.9212,164.0368,163.8152,164.0368,6130.0
2022-06-02 12:00:00,170.21,170.21,169.85,170.06,4768.0,163.9693,163.9693,163.6225,163.8248,4768.0
2022-06-02 12:05:00,170.13,170.13,169.89,169.89,7238.0,163.8923,163.8923,163.6611,163.6611,7238.0
2022-06-02 12:10:00,169.88,170.24,169.88,170.15,4233.0,163.6514,163.9982,163.6514,163.9115,4233.0
2022-06-02 12:15:00,170.18,170.49,170.18,170.39,2320.0,163.9404,164.2391,163.9404,164.1427,2320.0
2022-06-02 12:20:00,170.41,170.66,170.39,170.65,2138.0,164.162,164.4028,164.1427,164.3932,2138.0
2022-06-02 12:25:00,170.63,170.63,170.4,170.43,2184.0,164.3739,164.3739,164.1524,164.1813,2184.0
2022-06-02 12:30:00,170.47,170.59,170.42,170.47,3660.0,164.2198,164.3354,164.1716,164.2198,3660.0
2022-06-02 12:35:00,170.51,170.95,170.49,170.92,20216.0,164.2583,164.6822,164.2391,164.6533,20216.0
2022-06-02 12:40:00,170.91,170.91,170.41,170.41,2103.0,164.6437,164.6437,164.162,164.162,2103.0
2022-06-02 12:45:00,170.53,170.55,170.41,170.46,5002.0,164.2776,164.2969,164.162,164.2102,5002.0
2022-06-02 12:50:00,170.46,170.83,170.46,170.8,2915.0,164.2102,164.5666,164.2102,164.5377,2915.0
2022-06-02 12:55:00,170.85,170.85,170.53,170.59,4137.0,164.5859,164.5859,164.2776,164.3354,4137.0
2022-06-02 13:00:00,170.59,170.93,170.59,170.89,6983.0,164.3354,164.6629,164.3354,164.6244,6983.0
2022-06-02 13:05:00,170.84,170.84,170.53,170.54,3937.0,164.5762,164.5762,164.2776,164.2872,3937.0
2022-06-02 13:10:00,170.51,170.68,170.45,170.56,8220.0,164.2583,164.4221,164.2005,164.3065,8220.0
2022-06-02 13:15:00,170.6,171.09,170.6,171.07,7383.0,164.345,164.8171,164.345,164.7978,7383.0
2022-06-02 13:20:00,171.1,171.43,171.01,171.2,14071.0,164.8267,165.1446,164.74,164.923,14071.0
2022-06-02 13:25:00,171.19,171.19,170.88,171.08,3701.0,164.9134,164.9134,164.6148,164.8074,3701.0
2022-06-02 13:30:00,171.2,171.28,170.99,171.11,5119.0,164.923,165.0001,164.7207,164.8363,5119.0
2022-06-02 13:35:00,171.07,171.07,170.78,170.9,9694.0,164.7978,164.7978,164.5184,164.634,9694.0
2022-06-02 13:40:00,170.93,171.56,170.88,171.42,6721.0,164.6629,165.2698,164.6148,165.135,6721.0
2022-06-02 13:45:00,171.47,171.62,171.36,171.62,4933.0,165.1831,165.3276,165.0772,165.3276,4933.0
2022-06-02 13:50:00,171.6,171.81,171.56,171.68,7103.0,165.3084,165.5107,165.2698,165.3854,7103.0
2022-06-02 13:55:00,171.67,171.67,171.4,171.43,2713.0,165.3758,165.3758,165.1157,165.1446,2713.0
2022-06-02 14:00:00,171.48,171.59,171.27,171.59,8301.0,165.1928,165.2987,164.9905,165.2987,8301.0
2022-06-02 14:05:00,171.56,171.73,171.46,171.54,5720.0,165.2698,165.4336,165.1735,165.2506,5720.0
2022-06-02 14:10:00,171.49,171.6,171.37,171.6,4274.0,165.2024,165.3084,165.0868,165.3084,4274.0
2022-06-02 14:15:00,171.54,171.76,171.52,171.76,15153.0,165.2506,165.4625,165.2313,165.4625,15153.0
2022-06-02 14:20:00,171.76,172.15,171.69,172.11,12659.0,165.4625,165.8382,165.3951,165.7997,12659.0
2022-06-02 14:25:00,172.06,172.1,171.82,171.89,6756.0,165.7515,165.79,165.5203,165.5877,6756.0
2022-06-02 14:30:00,171.93,172.17,171.93,172.07,5565.0,165.6263,165.8575,165.6263,165.7611,5565.0
2022-06-02 14:35:00,172.1,172.25,172.08,172.25,4907.0,165.79,165.9345,165.7708,165.9345,4907.0
2022-06-02 14:40:00,172.2,172.28,171.84,171.95,6381.0,165.8864,165.9634,165.5396,165.6455,6381.0
2022-06-02 14:45:00,171.94,172.07,171.87,171.98,8405.0,165.6359,165.7611,165.5685,165.6744,8405.0
2022-06-02 14:50:00,171.94,172.03,171.76,171.9,6862.0,165.6359,165.7226,165.4625,165.5974,6862.0
2022-06-02 14:55:00,171.86,171.86,171.57,171.61,7244.0,165.5588,165.5588,165.2795,165.318,7244.0
2022-06-02 15:00:00,171.56,172.06,171.55,171.97,10430.0,165.2698,165.7515,165.2602,165.6648,10430.0
2022-06-02 15:05:00,171.97,172.05,171.81,171.89,10103.0,165.6648,165.7419,165.5107,165.5877,10103.0
2022-06-02 15:10:00,171.89,172.04,171.76,171.81,12236.0,165.5877,165.7322,165.4625,165.5107,12236.0
2022-06-02 15:15:00,171.84,172.15,171.81,172.08,8258.0,165.5396,165.8382,165.5107,165.7708,8258.0
2022-06-02 15:20:00,172.11,172.26,172.07,172.26,8389.0,165.7997,165.9442,165.7611,165.9442,8389.0
2022-06-02 15:25:00,172.24,172.44,172.01,172.16,13475.0,165.9249,166.1176,165.7033,165.8478,13475.0
2022-06-02 15:30:00,172.15,172.35,172.15,172.34,11977.0,165.8382,166.0309,165.8382,166.0212,11977.0
2022-06-02 15:35:00,172.33,172.5,172.11,172.19,18049.0,166.0116,166.1754,165.7997,165.8767,18049.0
2022-06-02 15:40:00,172.2,172.49,172.15,172.49,23026.0,165.8864,166.1657,165.8382,166.1657,23026.0
2022-06-02 15:45:00,172.45,172.72,172.4,172.45,36220.0,166.1272,166.3873,166.079,166.1272,36220.0
2022-06-02 15:50:00,172.53,172.83,172.38,172.71,40668.0,166.2043,166.4933,166.0598,166.3777,40668.0
2022-06-02 15:55:00,172.68,173.21,172.68,173.13,86253.0,166.3488,166.8593,166.3488,166.7823,86253.0
2022-06-03 09:30:00,171.31,172.28,170.44,171.98,24993.0,165.029,165.9634,164.1909,165.6744,24993.0
2022-06-03 09:35:00,171.87,172.91,171.33,172.91,10420.0,165.5685,166.5703,165.0483,166.5703,10420.0
2022-06-03 09:40:00,173.01,173.63,172.79,173.17,9809.0,166.6667,167.2639,166.4547,166.8208,9809.0
2022-06-03 09:45:00,172.92,173.61,172.91,173.46,10365.0,166.58,167.2447,166.5703,167.1002,10365.0
2022-06-03 09:50:00,173.34,173.53,173.1,173.4,12990.0,166.9846,167.1676,166.7534,167.0424,12990.0
2022-06-03 09:55:00,173.42,173.82,173.42,173.72,7365.0,167.0616,167.447,167.0616,167.3506,7365.0
2022-06-03 10:00:00,173.75,174.13,173.65,173.95,10244.0,167.3795,167.7456,167.2832,167.5722,10244.0
2022-06-03 10:05:00,173.95,174.62,173.88,174.37,18237.0,167.5722,168.2176,167.5048,167.9768,18237.0
2022-06-03 10:10:00,174.31,174.33,173.59,174.0,9334.0,167.919,167.9383,167.2254,167.6204,9334.0
2022-06-03 10:15:00,174.01,174.06,173.57,173.62,7073.0,167.63,167.6782,167.2061,167.2543,7073.0
2022-06-03 10:20:00,173.48,173.48,172.87,172.94,6702.0,167.1194,167.1194,166.5318,166.5992,6702.0
2022-06-03 10:25:00,172.89,172.92,172.1,172.21,6406.0,166.5511,166.58,165.79,165.896,6406.0
2022-06-03 10:30:00,172.1,172.56,171.67,172.56,4612.0,165.79,166.2332,165.3758,166.2332,4612.0
2022-06-03 10:35:00,172.5,172.5,172.03,172.2,4561.0,166.1754,166.1754,165.7226,165.8864,4561.0
2022-06-03 10:40:00,172.19,172.19,171.77,172.0,4377.0,165.8767,165.8767,165.4721,165.6937,4377.0
2022-06-03 10:45:00,172.17,172.54,172.07,172.3,3790.0,165.8575,166.2139,165.7611,165.9827,3790.0
2022-06-03 10:50:00,172.35,172.58,172.29,172.4,8942.0,166.0309,166.2524,165.9731,166.079,8942.0
2022-06-03 10:55:00,172.39,172.68,172.35,172.42,4618.0,166.0694,166.3488,166.0309,166.0983,4618.0
2022-06-03 11:00:00,172.29,172.29,171.61,171.76,4432.0,165.9731,165.9731,165.318,165.4625,4432.0
2022-06-03 11:05:00,171.75,171.79,171.56,171.73,1803.0,165.4529,165.4914,165.2698,165.4336,1803.0
2022-06-03 11:10:00,171.64,171.73,171.19,171.19,4914.0,165.3469,165.4336,164.9134,164.9134,4914.0
2022-06-03 11:15:00,171.35,171.4,171.06,171.34,4341.0,165.0675,165.1157,164.7882,165.0579,4341.0
2022-06-03 11:20:00,171.32,171.32,170.96,170.96,3009.0,165.0386,165.0386,164.6918,164.6918,3009.0
2022-06-03 11:25:00,170.97,171.08,170.76,170.91,5302.0,164.7015,164.8074,164.4992,164.6437,5302.0
2022-06-03 11:30:00,170.94,170.94,170.65,170.9,5434.0,164.6726,164.6726,164.3932,164.634,5434.0
2022-06-03 11:35:00,170.93,171.46,170.92,171.37,5135.0,164.6629,165.1735,164.6533,165.0868,5135.0
2022-06-03 11:40:00,171.36,171.6,171.29,171.5,2394.0,165.0772,165.3084,165.0097,165.212,2394.0
2022-06-03 11:45:00,171.5,171.5,170.89,170.95,4030.0,165.212,165.212,164.6244,164.6822,4030.0
2022-06-03 11:50:00,170.82,171.04,170.69,170.84,6012.0,164.557,164.7689,164.4317,164.5762,6012.0
2022-06-03 11:55:00,170.91,171.37,170.81,171.37,3647.0,164.6437,165.0868,164.5473,165.0868,3647.0
2022-06-03 12:00:00,171.37,171.58,171.1,171.2,10361.0,165.0868,165.2891,164.8267,164.923,10361.0
2022-06-03 12:05:00,171.22,171.23,170.71,170.75,4005.0,164.9423,164.9519,164.451,164.4895,4005.0
2022-06-03 12:10:00,170.77,171.05,170.77,170.97,3218.0,164.5088,164.7785,164.5088,164.7015,3218.0
2022-06-03 12:15:00,171.03,171.22,170.84,170.84,3648.0,164.7593,164.9423,164.5762,164.5762,3648.0
2022-06-03 12:20:00,170.76,171.32,170.76,171.18,4332.0,164.4992,165.0386,164.4992,164.9038,4332.0
2022-06-03 12:25:00,171.22,171.23,171.05,171.06,2535.0,164.9423,164.9519,164.7785,164.7882,2535.0
2022-06-03 12:30:00,171.13,171.17,170.99,171.01,4944.0,164.8556,164.8941,164.7207,164.74,4944.0
2022-06-03 12:35:00,170.94,171.35,170.91,171.28,3450.0,164.6726,165.0675,164.6437,165.0001,3450.0
2022-06-03 12:40:00,171.29,171.29,171.0,171.14,5256.0,165.0097,165.0097,164.7304,164.8652,5256.0
2022-06-03 12:45:00,171.15,171.17,170.94,171.04,4518.0,164.8749,164.8941,164.6726,164.7689,4518.0
2022-06-03 12:50:00,170.89,170.93,170.7,170.93,4007.0,164.6244,164.6629,164.4414,164.6629,4007.0
2022-06-03 12:55:00,170.99,171.21,170.95,171.21,3484.0,164.7207,164.9327,164.6822,164.9327,3484.0
2022-06-03 13:00:00,171.21,171.57,171.2,171.55,6831.0,164.9327,165.2795,164.923,165.2602,6831.0
2022-06-03 13:05:00,171.56,171.62,171.31,171.4,3570.0,165.2698,165.3276,165.029,165.1157,3570.0
2022-06-03 13:10:00,171.38,171.51,171.37,171.44,4049.0,165.0964,165.2217,165.0868,165.1542,4049.0
2022-06-03 13:15:00,171.4,171.4,170.97,170.98,3584.0,165.1157,165.1157,164.7015,164.7111,3584.0
2022-06-03 13:20:00,170.97,171.2,170.94,171.2,3039.0,164.7015,164.923,164.6726,164.923,3039.0
2022-06-03 13:25:00,171.23,171.23,171.03,171.07,3951.0,164.9519,164.9519,164.7593,164.7978,3951.0
2022-06-03 13:30:00,171.07,171.07,170.76,170.85,5535.0,164.7978,164.7978,164.4992,164.5859,5535.0
2022-06-03 13:35:00,170.85,171.0,170.71,170.71,8323.0,164.5859,164.7304,164.451,164.451,8323.0
2022-06-03 13:40:00,170.71,170.71,170.3,170.33,3862.0,164.451,164.451,164.056,164.0849,3862.0
2022-06-03 13:45:00,170.29,170.63,170.22,170.63,4843.0,164.0464,164.3739,163.979,164.3739,4843.0
2022-06-03 13:50:00,170.63,170.79,170.57,170.64,4721.0,164.3739,164.5281,164.3161,164.3836,4721.0
2022-06-03 13:55:00,170.54,170.66,170.54,170.59,2723.0,164.2872,164.4028,164.2872,164.3354,2723.0
2022-06-03 14:00:00,170.59,170.59,170.43,170.54,4806.0,164.3354,164.3354,164.1813,164.2872,4806.0
2022-06-03 14:05:00,170.57,170.61,170.39,170.54,4702.0,164.3161,164.3547,164.1427,164.2872,4702.0
2022-06-03 14:10:00,170.62,170.89,170.61,170.89,2520.0,164.3643,164.6244,164.3547,164.6244,2520.0
2022-06-03 14:15:00,170.82,170.91,170.78,170.89,2644.0,164.557,164.6437,164.5184,164.6244,2644.0
2022-06-03 14:20:00,170.81,170.81,170.61,170.78,3348.0,164.5473,164.5473,164.3547,164.5184,3348.0
2022-06-03 14:25:00,170.76,171.09,170.74,171.09,1534.0,164.4992,164.8171,164.4799,164.8171,1534.0
2022-06-03 14:30:00,171.09,171.15,170.89,170.94,3917.0,164.8171,164.8749,164.6244,164.6726,3917.0
2022-06-03 14:35:00,170.97,170.97,170.59,170.59,2966.0,164.7015,164.7015,164.3354,164.3354,2966.0
2022-06-03 14:40:00,170.51,170.54,170.37,170.5,5548.0,164.2583,164.2872,164.1235,164.2487,5548.0
2022-06-03 14:45:00,170.55,170.65,170.42,170.64,3406.0,164.2969,164.3932,164.1716,164.3836,3406.0
2022-06-03 14:50:00,170.64,170.73,170.58,170.7,4375.0,164.3836,164.4703,164.3258,164.4414,4375.0
2022-06-03 14:55:00,170.66,170.83,170.66,170.75,3351.0,164.4028,164.5666,164.4028,164.4895,3351.0
2022-06-03 15:00:00,170.76,170.94,170.67,170.94,3439.0,164.4992,164.6726,164.4125,164.6726,3439.0
2022-06-03 15:05:00,170.81,170.81,170.47,170.47,4877.0,164.5473,164.5473,164.2198,164.2198,4877.0
2022-06-03 15:10:00,170.5,170.6,170.38,170.53,7830.0,164.2487,164.345,164.1331,164.2776,7830.0
2022-06-03 15:15:00,170.46,170.64,170.39,170.64,3781.0,164.2102,164.3836,164.1427,164.3836,3781.0
2022-06-03 15:20:00,170.64,170.64,170.5,170.61,4735.0,164.3836,164.3836,164.2487,164.3547,4735.0
2022-06-03 15:25:00,170.58,170.9,170.58,170.86,5036.0,164.3258,164.634,164.3258,164.5955,5036.0
2022-06-03 15:30:00,170.86,170.86,170.65,170.76,7169.0,164.5955,164.5955,164.3932,164.4992,7169.0
2022-06-03 15:35:00,170.73,170.88,170.54,170.71,9128.0,164.4703,164.6148,164.2872,164.451,9128.0
2022-06-03 15:40:00,170.77,170.82,170.38,170.38,9554.0,164.5088,164.557,164.1331,164.1331,9554.0
2022-06-03 15:45:00,170.41,170.41,170.1,170.21,15992.0,164.162,164.162,163.8634,163.9693,15992.0
2022-06-03 15:50:00,170.16,170.82,170.07,170.82,30701.0,163.9212,164.557,163.8345,164.557,30701.0
2022-06-03 15:55:00,170.98,171.0,170.33,170.33,54971.0,164.7111,164.7304,164.0849,164.0849,54971.0
2022-06-06 09:30:00,171.53,171.83,171.0,171.31,10888.0,165.2409,165.5299,164.7304,165.029,10888.0
2022-06-06 09:35:00,171.34,171.62,171.21,171.62,1515.0,165.0579,165.3276,164.9327,165.3276,1515.0
2022-06-06 09:40:00,171.48,171.85,171.24,171.26,4913.0,165.1928,165.5492,164.9616,164.9808,4913.0
2022-06-06 09:45:00,171.22,171.41,171.0,171.27,1800.0,164.9423,165.1253,164.7304,164.9905,1800.0
2022-06-06 09:50:00,171.4,171.73,171.28,171.73,1843.0,165.1157,165.4336,165.0001,165.4336,1843.0
2022-06-06 09:55:00,171.85,172.16,171.76,172.13,6844.0,165.5492,165.8478,165.4625,165.8189,6844.0
2022-06-06 10:00:00,172.3,172.8,172.17,172.78,7131.0,165.9827,166.4644,165.8575,166.4451,7131.0
2022-06-06 10:05:00,172.73,173.0,172.68,172.68,1750.0,166.3969,166.657,166.3488,166.3488,1750.0
2022-06-06 10:10:00,172.66,172.81,172.39,172.4,3774.0,166.3295,166.474,166.0694,166.079,3774.0
2022-06-06 10:15:00,172.49,172.51,172.23,172.36,3990.0,166.1657,166.185,165.9153,166.0405,3990.0
2022-06-06 10:20:00,172.36,172.78,172.35,172.7,3077.0,166.0405,166.4451,166.0309,166.368,3077.0
2022-06-06 10:25:00,172.44,172.53,172.23,172.33,3284.0,166.1176,166.2043,165.9153,166.0116,3284.0
2022-06-06 10:30:00,172.41,172.64,172.35,172.54,3278.0,166.0887,166.3102,166.0309,166.2139,3278.0
2022-06-06 10:35:00,172.53,172.58,172.43,172.48,3327.0,166.2043,166.2524,166.1079,166.1561,3327.0
2022-06-06 10:40:00,172.5,172.62,172.24,172.42,1870.0,166.1754,166.291,165.9249,166.0983,1870.0
2022-06-06 10:45:00,172.53,172.54,172.28,172.54,2570.0,166.2043,166.2139,165.9634,166.2139,2570.0
2022-06-06 10:50:00,172.5,172.69,172.19,172.29,2180.0,166.1754,166.3584,165.8767,165.9731,2180.0
2022-06-06 10:55:00,172.29,172.64,172.29,172.63,12358.0,165.9731,166.3102,165.9731,166.3006,12358.0
2022-06-06 11:00:00,172.57,172.91,172.57,172.64,2950.0,166.2428,166.5703,166.2428,166.3102,2950.0
2022-06-06 11:05:00,172.71,172.78,172.4,172.4,2691.0,166.3777,166.4451,166.079,166.079,2691.0
2022-06-06 11:10:00,172.34,172.35,171.92,172.07,1886.0,166.0212,166.0309,165.6166,165.7611,1886.0
2022-06-06 11:15:00,172.04,172.12,171.57,171.57,3933.0,165.7322,165.8093,165.2795,165.2795,3933.0
2022-06-06 11:20:00,171.72,171.84,171.56,171.7,1809.0,165.424,165.5396,165.2698,165.4047,1809.0
2022-06-06 11:25:00,171.67,171.72,171.62,171.69,1574.0,165.3758,165.424,165.3276,165.3951,1574.0
2022-06-06 11:30:00,171.58,171.67,171.47,171.47,1398.0,165.2891,165.3758,165.1831,165.1831,1398.0
2022-06-06 11:35:00,171.4,171.43,171.27,171.43,712.0,165.1157,165.1446,164.9905,165.1446,712.0
2022-06-06 11:40:00,171.29,171.46,171.29,171.44,708.0,165.0097,165.1735,165.0097,165.1542,708.0
2022-06-06 11:45:00,171.48,171.67,171.43,171.43,2442.0,165.1928,165.3758,165.1446,165.1446,2442.0
2022-06-06 11:50:00,171.3,171.56,171.3,171.55,1000.0,165.0194,165.2698,165.0194,165.2602,1000.0
2022-06-06 11:55:00,171.41,171.61,171.31,171.51,2154.0,165.1253,165.318,165.029,165.2217,2154.0
2022-06-06 12:00:00,171.31,171.31,170.81,170.88,2050.0,165.029,165.029,164.5473,164.6148,2050.0
2022-06-06 12:05:00,170.93,171.08,170.87,170.9,3437.0,164.6629,164.8074,164.6051,164.634,3437.0
2022-06-06 12:10:00,170.86,170.86,170.63,170.64,2826.0,164.5955,164.5955,164.3739,164.3836,2826.0
2022-06-06 12:15:00,170.66,170.93,170.66,170.88,1573.0,164.4028,164.6629,164.4028,164.6148,1573.0
2022-06-06 12:20:00,170.87,170.97,170.8,170.92,1524.0,164.6051,164.7015,164.5377,164.6533,1524.0
2022-06-06 12:25:00,170.88,170.88,170.69,170.69,1258.0,164.6148,164.6148,164.4317,164.4317,1258.0
2022-06-06 12:30:00,170.56,170.75,170.55,170.72,866.0,164.3065,164.4895,164.2969,164.4606,866.0
2022-06-06 12:35:00,170.74,170.77,170.59,170.76,1801.0,164.4799,164.5088,164.3354,164.4992,1801.0
2022-06-06 12:40:00,170.69,170.9,170.69,170.87,1003.0,164.4317,164.634,164.4317,164.6051,1003.0
2022-06-06 12:45:00,170.92,171.0,170.76,170.76,600.0,164.6533,164.7304,164.4992,164.4992,600.0
2022-06-06 12:50:00,170.67,170.73,170.66,170.72,1076.0,164.4125,164.4703,164.4028,164.4606,1076.0
2022-06-06 12:55:00,170.8,170.92,170.74,170.81,1360.0,164.5377,164.6533,164.4799,164.5473,1360.0
2022-06-06 13:00:00,170.81,170.81,170.51,170.62,3151.0,164.5473,164.5473,164.2583,164.3643,3151.0
2022-06-06 13:05:00,170.7,170.75,170.7,170.71,1160.0,164.4414,164.4895,164.4414,164.451,1160.0
2022-06-06 13:10:00,170.7,170.8,170.57,170.6,2154.0,164.4414,164.5377,164.3161,164.345,2154.0
2022-06-06 13:15:00,170.52,170.54,170.26,170.42,3387.0,164.268,164.2872,164.0175,164.1716,3387.0
2022-06-06 13:20:00,170.49,170.69,170.4,170.63,1923.0,164.2391,164.4317,164.1524,164.3739,1923.0
2022-06-06 13:25:00,170.51,170.6,170.47,170.6,1344.0,164.2583,164.345,164.2198,164.345,1344.0
2022-06-06 13:30:00,170.66,170.78,170.65,170.67,762.0,164.4028,164.5184,164.3932,164.4125,762.0
2022-06-06 13:35:00,170.77,171.23,170.77,171.19,4446.0,164.5088,164.9519,164.5088,164.9134,4446.0
2022-06-06 13:40:00,171.21,171.35,171.15,171.34,2720.0,164.9327,165.0675,164.8749,165.0579,2720.0
2022-06-06 13:45:00,171.16,171.16,170.96,170.97,1522.0,164.8845,164.8845,164.6918,164.7015,1522.0
2022-06-06 13:50:00,170.98,171.18,170.82,170.82,3527.0,164.7111,164.9038,164.557,164.557,3527.0
2022-06-06 13:55:00,170.83,171.11,170.83,171.11,4848.0,164.5666,164.8363,164.5666,164.8363,4848.0
2022-06-06 14:00:00,171.03,171.08,170.86,171.08,2200.0,164.7593,164.8074,164.5955,164.8074,2200.0
2022-06-06 14:05:00,170.92,171.0,170.79,170.86,2140.0,164.6533,164.7304,164.5281,164.5955,2140.0
2022-06-06 14:10:00,170.94,170.94,170.74,170.8,1506.0,164.6726,164.6726,164.4799,164.5377,1506.0
2022-06-06 14:15:00,170.79,170.87,170.66,170.7,2289.0,164.5281,164.6051,164.4028,164.4414,2289.0
2022-06-06 14:20:00,170.67,170.67,170.31,170.39,1557.0,164.4125,164.4125,164.0657,164.1427,1557.0
2022-06-06 14:25:00,170.24,170.24,169.93,170.09,2755.0,163.9982,163.9982,163.6996,163.8537,2755.0
2022-06-06 14:30:00,169.95,170.19,169.94,170.11,2037.0,163.7189,163.9501,163.7092,163.873,2037.0
2022-06-06 14:35:00,170.05,170.26,170.05,170.1,2379.0,163.8152,164.0175,163.8152,163.8634,2379.0
2022-06-06 14:40:00,170.26,170.38,170.1,170.29,2854.0,164.0175,164.1331,163.8634,164.0464,2854.0
2022-06-06 14:45:00,170.31,170.41,170.27,170.36,2903.0,164.0657,164.162,164.0271,164.1138,2903.0
2022-06-06 14:50:00,170.26,170.37,169.9,170.37,2762.0,164.0175,164.1235,163.6707,164.1235,2762.0
2022-06-06 14:55:00,170.28,170.48,170.28,170.4,1242.0,164.0368,164.2294,164.0368,164.1524,1242.0
2022-06-06 15:00:00,170.47,170.58,170.29,170.35,2831.0,164.2198,164.3258,164.0464,164.1042,2831.0
2022-06-06 15:05:00,170.3,170.45,170.04,170.09,4078.0,164.056,164.2005,163.8056,163.8537,4078.0
2022-06-06 15:10:00,169.96,170.03,169.84,170.0,3052.0,163.7285,163.7959,163.6129,163.767,3052.0
2022-06-06 15:15:00,169.95,170.1,169.79,169.79,1490.0,163.7189,163.8634,163.5647,163.5647,1490.0
2022-06-06 15:20:00,169.77,170.02,169.62,169.98,2470.0,163.5455,163.7863,163.4009,163.7478,2470.0
2022-06-06 15:25:00,170.0,170.0,169.8,169.8,2044.0,163.767,163.767,163.5744,163.5744,2044.0
2022-06-06 15:30:00,169.8,169.97,169.69,169.81,4491.0,163.5744,163.7381,163.4684,163.584,4491.0
2022-06-06 15:35:00,169.75,169.84,169.58,169.74,7759.0,163.5262,163.6129,163.3624,163.5166,7759.0
2022-06-06 15:40:00,169.62,170.08,169.62,170.08,7701.0,163.4009,163.8441,163.4009,163.8441,7701.0
2022-06-06 15:45:00,170.09,170.21,169.75,169.75,11811.0,163.8537,163.9693,163.5262,163.5262,11811.0
2022-06-06 15:50:00,169.8,170.28,169.79,170.24,18930.0,163.5744,164.0368,163.5647,163.9982,18930.0
2022-06-06 15:55:00,170.22,170.33,169.78,169.81,61062.0,163.979,164.0849,163.5551,163.584,61062.0
2022-06-07 09:30:00,167.59,168.71,167.59,168.39,27855.0,161.4454,162.5243,161.4454,162.216,27855.0
2022-06-07 09:35:00,168.29,168.72,167.5,167.62,4904.0,162.1197,162.5339,161.3587,161.4743,4904.0
2022-06-07 09:40:00,167.62,167.95,167.52,167.78,8151.0,161.4743,161.7922,161.3779,161.6284,8151.0
2022-06-07 09:45:00,167.63,167.67,166.98,167.39,11693.0,161.4839,161.5224,160.8577,161.2527,11693.0
2022-06-07 09:50:00,167.64,168.42,167.55,167.99,20930.0,161.4935,162.2449,161.4068,161.8307,20930.0
2022-06-07 09:55:00,168.01,168.06,167.42,167.51,12074.0,161.85,161.8981,161.2816,161.3683,12074.0
2022-06-07 10:00:00,167.47,168.34,167.23,168.34,19390.0,161.3298,162.1679,161.0986,162.1679,19390.0
2022-06-07 10:05:00,168.22,168.74,168.08,168.64,7592.0,162.0523,162.5532,161.9174,162.4569,7592.0
2022-06-07 10:10:00,168.77,168.77,168.27,168.29,8889.0,162.5821,162.5821,162.1004,162.1197,8889.0
2022-06-07 10:15:00,168.34,168.35,168.02,168.18,5545.0,162.1679,162.1775,161.8596,162.0137,5545.0
2022-06-07 10:20:00,168.24,168.47,168.11,168.41,3588.0,162.0715,162.2931,161.9463,162.2353,3588.0
2022-06-07 10:25:00,168.49,169.71,168.44,169.56,15690.0,162.3124,163.4877,162.2642,163.3431,15690.0
2022-06-07 10:30:00,169.56,170.39,169.49,170.22,8497.0,163.3431,164.1427,163.2757,163.979,8497.0
2022-06-07 10:35:00,170.09,170.97,170.07,170.91,14221.0,163.8537,164.7015,163.8345,164.6437,14221.0
2022-06-07 10:40:00,170.9,171.28,170.9,171.17,26777.0,164.634,165.0001,164.634,164.8941,26777.0
2022-06-07 10:45:00,171.19,171.51,171.17,171.41,19306.0,164.9134,165.2217,164.8941,165.1253,19306.0
2022-06-07 10:50:00,171.33,171.44,171.05,171.27,14672.0,165.0483,165.1542,164.7785,164.9905,14672.0
2022-06-07 10:55:00,171.22,171.56,170.99,171.56,10045.0,164.9423,165.2698,164.7207,165.2698,10045.0
2022-06-07 11:00:00,171.55,171.59,171.1,171.11,6562.0,165.2602,165.2987,164.8267,164.8363,6562.0
2022-06-07 11:05:00,171.04,171.04,170.72,170.77,4527.0,164.7689,164.7689,164.4606,164.5088,4527.0
2022-06-07 11:10:00,170.81,171.12,170.78,170.96,6612.0,164.5473,164.846,164.5184,164.6918,6612.0
2022-06-07 11:15:00,170.87,171.02,170.51,170.66,7098.0,164.6051,164.7496,164.2583,164.4028,7098.0
2022-06-07 11:20:00,170.62,170.7,170.34,170.34,3571.0,164.3643,164.4414,164.0946,164.0946,3571.0
2022-06-07 11:25:00,170.37,170.47,170.08,170.25,2781.0,164.1235,164.2198,163.8441,164.0079,2781.0
2022-06-07 11:30:00,170.35,170.35,169.9,169.96,1400.0,164.1042,164.1042,163.6707,163.7285,1400.0
2022-06-07 11:35:00,169.91,169.91,169.62,169.78,1212.0,163.6803,163.6803,163.4009,163.5551,1212.0
2022-06-07 11:40:00,169.79,169.79,169.55,169.56,1442.0,163.5647,163.5647,163.3335,163.3431,1442.0
2022-06-07 11:45:00,169.51,169.55,169.01,169.08,2920.0,163.295,163.3335,162.8133,162.8807,2920.0
2022-06-07 11:50:00,169.0,169.23,169.0,169.0,1800.0,162.8037,163.0252,162.8037,162.8037,1800.0
2022-06-07 11:55:00,168.91,169.22,168.87,169.0,4067.0,162.717,163.0156,162.6784,162.8037,4067.0
2022-06-07 12:00:00,169.05,169.14,168.97,169.01,3550.0,162.8518,162.9385,162.7748,162.8133,3550.0
2022-06-07 12:05:00,169.07,169.34,169.01,169.29,9040.0,162.8711,163.1312,162.8133,163.083,9040.0
2022-06-07 12:10:00,169.21,169.38,169.2,169.21,4341.0,163.006,163.1697,162.9963,163.006,4341.0
2022-06-07 12:15:00,169.21,169.21,168.67,168.7,5053.0,163.006,163.006,162.4858,162.5147,5053.0
2022-06-07 12:20:00,168.77,168.83,168.64,168.82,1705.0,162.5821,162.6399,162.4569,162.6303,1705.0
2022-06-07 12:25:00,168.83,169.07,168.77,168.95,3421.0,162.6399,162.8711,162.5821,162.7555,3421.0
2022-06-07 12:30:00,168.86,169.1,168.84,168.88,6937.0,162.6688,162.9,162.6495,162.6881,6937.0
2022-06-07 12:35:00,168.91,169.03,168.76,168.97,2243.0,162.717,162.8326,162.5725,162.7748,2243.0
2022-06-07 12:40:00,169.04,169.13,168.94,168.96,4548.0,162.8422,162.9289,162.7459,162.7651,4548.0
2022-06-07 12:45:00,169.01,169.36,168.97,169.36,2773.0,162.8133,163.1505,162.7748,163.1505,2773.0
2022-06-07 12:50:00,169.32,170.18,169.32,170.09,11757.0,163.1119,163.9404,163.1119,163.8537,11757.0
2022-06-07 12:55:00,170.0,170.27,169.83,170.27,7309.0,163.767,164.0271,163.6033,164.0271,7309.0
2022-06-07 13:00:00,170.31,170.36,170.08,170.36,4651.0,164.0657,164.1138,163.8441,164.1138,4651.0
2022-06-07 13:05:00,170.26,170.57,170.22,170.54,4955.0,164.0175,164.3161,163.979,164.2872,4955.0
2022-06-07 13:10:00,170.56,170.76,170.34,170.76,6694.0,164.3065,164.4992,164.0946,164.4992,6694.0
2022-06-07 13:15:00,170.76,170.95,170.72,170.91,6812.0,164.4992,164.6822,164.4606,164.6437,6812.0
2022-06-07 13:20:00,170.84,170.92,170.78,170.81,5912.0,164.5762,164.6533,164.5184,164.5473,5912.0
2022-06-07 13:25:00,170.84,170.94,170.78,170.89,3544.0,164.5762,164.6726,164.5184,164.6244,3544.0
2022-06-07 13:30:00,170.92,171.07,170.74,170.84,5083.0,164.6533,164.7978,164.4799,164.5762,5083.0
2022-06-07 13:35:00,170.91,170.91,170.65,170.79,3644.0,164.6437,164.6437,164.3932,164.5281,3644.0
2022-06-07 13:40:00,170.83,170.91,170.43,170.45,7428.0,164.5666,164.6437,164.1813,164.2005,7428.0
2022-06-07 13:45:00,170.47,170.47,170.24,170.33,6047.0,164.2198,164.2198,163.9982,164.0849,6047.0
2022-06-07 13:50:00,170.43,170.66,170.32,170.42,5364.0,164.1813,164.4028,164.0753,164.1716,5364.0
2022-06-07 13:55:00,170.36,170.43,170.11,170.11,2840.0,164.1138,164.1813,163.873,163.873,2840.0
2022-06-07 14:00:00,170.07,170.11,170.0,170.11,3942.0,163.8345,163.873,163.767,163.873,3942.0
2022-06-07 14:05:00,170.13,170.42,170.08,170.42,5011.0,163.8923,164.1716,163.8441,164.1716,5011.0
2022-06-07 14:10:00,170.38,170.45,170.3,170.38,2195.0,164.1331,164.2005,164.056,164.1331,2195.0
2022-06-07 14:15:00,170.35,170.35,170.13,170.13,6344.0,164.1042,164.1042,163.8923,163.8923,6344.0
2022-06-07 14:20:00,170.09,170.14,169.82,169.84,4928.0,163.8537,163.9019,163.5936,163.6129,4928.0
2022-06-07 14:25:00,169.85,169.88,169.7,169.76,5307.0,163.6225,163.6514,163.478,163.5358,5307.0
2022-06-07 14:30:00,169.73,170.04,169.73,169.92,7632.0,163.5069,163.8056,163.5069,163.69,7632.0
2022-06-07 14:35:00,169.94,170.08,169.8,170.08,5367.0,163.7092,163.8441,163.5744,163.8441,5367.0
2022-06-07 14:40:00,170.03,170.03,169.63,169.72,4201.0,163.7959,163.7959,163.4106,163.4973,4201.0
2022-06-07 14:45:00,169.65,169.74,169.27,169.36,4890.0,163.4299,163.5166,163.0638,163.1505,4890.0
2022-06-07 14:50:00,169.35,169.69,169.33,169.65,7723.0,163.1408,163.4684,163.1216,163.4299,7723.0
2022-06-07 14:55:00,169.65,169.94,169.5,169.92,4583.0,163.4299,163.7092,163.2853,163.69,4583.0
2022-06-07 15:00:00,169.98,170.3,169.95,170.25,6961.0,163.7478,164.056,163.7189,164.0079,6961.0
2022-06-07 15:05:00,170.22,170.41,170.11,170.31,5754.0,163.979,164.162,163.873,164.0657,5754.0
2022-06-07 15:10:00,170.38,170.58,170.27,170.47,5818.0,164.1331,164.3258,164.0271,164.2198,5818.0
2022-06-07 15:15:00,170.47,170.67,170.39,170.61,9304.0,164.2198,164.4125,164.1427,164.3547,9304.0
2022-06-07 15:20:00,170.61,170.74,170.39,170.45,7070.0,164.3547,164.4799,164.1427,164.2005,7070.0
2022-06-07 15:25:00,170.46,170.56,170.38,170.45,6304.0,164.2102,164.3065,164.1331,164.2005,6304.0
2022-06-07 15:30:00,170.42,170.73,170.39,170.69,8110.0,164.1716,164.4703,164.1427,164.4317,8110.0
2022-06-07 15:35:00,170.69,170.93,170.64,170.92,12428.0,164.4317,164.6629,164.3836,164.6533,12428.0
2022-06-07 15:40:00,170.92,171.07,170.81,170.86,13820.0,164.6533,164.7978,164.5473,164.5955,13820.0
2022-06-07 15:45:00,170.83,171.0,170.78,170.95,18160.0,164.5666,164.7304,164.5184,164.6822,18160.0
2022-06-07 15:50:00,170.92,171.08,170.84,170.84,29267.0,164.6533,164.8074,164.5762,164.5762,29267.0
2022-06-07 15:55:00,170.87,170.96,170.68,170.75,61668.0,164.6051,164.6918,164.4221,164.4895,61668.0
2022-06-08 09:30:00,168.55,169.64,167.62,167.62,29493.0,162.3702,163.4202,161.4743,161.4743,29493.0
2022-06-08 09:35:00,167.91,168.19,167.36,167.83,7777.0,161.7536,162.0234,161.2238,161.6766,7777.0
2022-06-08 09:40:00,167.62,167.83,167.21,167.21,8411.0,161.4743,161.6766,161.0793,161.0793,8411.0
2022-06-08 09:45:00,167.38,168.76,167.25,168.7,6600.0,161.2431,162.5725,161.1178,162.5147,6600.0
2022-06-08 09:50:00,168.71,169.46,168.61,169.46,9620.0,162.5243,163.2468,162.428,163.2468,9620.0
2022-06-08 09:55:00,169.47,169.5,168.33,168.47,4674.0,163.2564,163.2853,162.1582,162.2931,4674.0
2022-06-08 10:00:00,168.49,168.56,168.2,168.2,4648.0,162.3124,162.3798,162.033,162.033,4648.0
2022-06-08 10:05:00,168.16,168.37,168.16,168.21,1490.0,161.9945,162.1968,161.9945,162.0426,1490.0
2022-06-08 10:10:00,168.14,168.14,167.56,167.56,9735.0,161.9752,161.9752,161.4165,161.4165,9735.0
2022-06-08 10:15:00,167.54,167.75,167.36,167.69,3470.0,161.3972,161.5995,161.2238,161.5417,3470.0
2022-06-08 10:20:00,167.85,168.17,167.83,168.12,13075.0,161.6958,162.0041,161.6766,161.9559,13075.0
2022-06-08 10:25:00,168.09,168.42,167.73,167.86,21249.0,161.927,162.2449,161.5802,161.7055,21249.0
2022-06-08 10:30:00,167.94,168.43,167.82,168.43,7939.0,161.7825,162.2546,161.6669,162.2546,7939.0
2022-06-08 10:35:00,168.46,168.93,168.43,168.93,4564.0,162.2835,162.7362,162.2546,162.7362,4564.0
2022-06-08 10:40:00,168.93,169.17,168.63,168.97,8792.0,162.7362,162.9674,162.4472,162.7748,8792.0
2022-06-08 10:45:00,168.99,169.08,168.65,168.73,23422.0,162.794,162.8807,162.4665,162.5436,23422.0
2022-06-08 10:50:00,168.65,168.84,167.96,167.96,13383.0,162.4665,162.6495,161.8018,161.8018,13383.0
2022-06-08 10:55:00,167.99,168.29,167.74,167.86,11970.0,161.8307,162.1197,161.5899,161.7055,11970.0
2022-06-08 11:00:00,167.91,167.99,167.57,167.71,4635.0,161.7536,161.8307,161.4261,161.561,4635.0
2022-06-08 11:05:00,167.71,167.88,167.66,167.79,3284.0,161.561,161.7247,161.5128,161.638,3284.0
2022-06-08 11:10:00,167.78,167.89,167.69,167.88,4136.0,161.6284,161.7344,161.5417,161.7247,4136.0
2022-06-08 11:15:00,167.92,168.3,167.85,168.21,6956.0,161.7633,162.1293,161.6958,162.0426,6956.0
2022-06-08 11:20:00,168.11,168.29,168.06,168.13,1373.0,161.9463,162.1197,161.8981,161.9656,1373.0
2022-06-08 11:25:00,168.05,168.08,167.7,167.72,3453.0,161.8885,161.9174,161.5513,161.5706,3453.0
2022-06-08 11:30:00,167.78,168.13,167.78,168.1,1649.0,161.6284,161.9656,161.6284,161.9367,1649.0
2022-06-08 11:35:00,168.09,168.24,167.94,168.02,1389.0,161.927,162.0715,161.7825,161.8596,1389.0
2022-06-08 11:40:00,168.03,168.18,167.62,167.62,2137.0,161.8692,162.0137,161.4743,161.4743,2137.0
2022-06-08 11:45:00,167.69,167.88,167.69,167.79,1460.0,161.5417,161.7247,161.5417,161.638,1460.0
2022-06-08 11:50:00,167.82,167.9,167.71,167.78,1373.0,161.6669,161.744,161.561,161.6284,1373.0
2022-06-08 11:55:00,167.69,167.75,167.49,167.56,2021.0,161.5417,161.5995,161.349,161.4165,2021.0
2022-06-08 12:00:00,167.5,167.91,167.5,167.78,1901.0,161.3587,161.7536,161.3587,161.6284,1901.0
2022-06-08 12:05:00,167.58,167.84,167.43,167.5,3516.0,161.4357,161.6862,161.2912,161.3587,3516.0
2022-06-08 12:10:00,167.56,167.59,167.38,167.53,2110.0,161.4165,161.4454,161.2431,161.3876,2110.0
2022-06-08 12:15:00,167.48,167.63,167.35,167.38,3885.0,161.3394,161.4839,161.2142,161.2431,3885.0
2022-06-08 12:20:00,167.41,167.41,167.08,167.12,17966.0,161.272,161.272,160.9541,160.9926,17966.0
2022-06-08 12:25:00,167.19,167.25,166.73,166.93,4252.0,161.06,161.1178,160.6169,160.8096,4252.0
2022-06-08 12:30:00,166.93,166.97,166.48,166.54,3163.0,160.8096,160.8481,160.3761,160.4339,3163.0
2022-06-08 12:35:00,166.58,166.58,166.35,166.35,2300.0,160.4724,160.4724,160.2508,160.2508,2300.0
2022-06-08 12:40:00,166.19,166.29,165.73,165.74,4588.0,160.0967,160.193,159.6536,159.6632,4588.0
2022-06-08 12:45:00,165.72,166.05,165.59,165.96,8445.0,159.6439,159.9618,159.5187,159.8751,8445.0
2022-06-08 12:50:00,165.94,166.26,165.92,166.13,5078.0,159.8559,160.1641,159.8366,160.0389,5078.0
2022-06-08 12:55:00,166.13,166.44,166.07,166.44,4613.0,160.0389,160.3375,159.9811,160.3375,4613.0
2022-06-08 13:00:00,166.39,166.4,166.15,166.29,4860.0,160.2894,160.299,160.0582,160.193,4860.0
2022-06-08 13:05:00,166.22,166.35,166.16,166.29,3754.0,160.1256,160.2508,160.0678,160.193,3754.0
2022-06-08 13:10:00,166.22,166.29,165.96,166.04,5947.0,160.1256,160.193,159.8751,159.9522,5947.0
2022-06-08 13:15:00,165.96,166.04,165.8,165.98,7270.0,159.8751,159.9522,159.721,159.8944,7270.0
2022-06-08 13:20:00,165.98,166.0,165.69,165.78,3988.0,159.8944,159.9137,159.615,159.7017,3988.0
2022-06-08 13:25:00,165.74,165.77,165.36,165.39,4469.0,159.6632,159.6921,159.2971,159.326,4469.0
2022-06-08 13:30:00,165.36,165.53,165.15,165.29,4830.0,159.2971,159.4609,159.0948,159.2297,4830.0
2022-06-08 13:35:00,165.21,165.21,164.79,164.92,15869.0,159.1526,159.1526,158.748,158.8733,15869.0
2022-06-08 13:40:00,164.88,165.34,164.85,165.32,45862.0,158.8347,159.2779,158.8058,159.2586,45862.0
2022-06-08 13:45:00,165.38,165.54,165.14,165.36,5428.0,159.3164,159.4705,159.0852,159.2971,5428.0
2022-06-08 13:50:00,165.34,165.39,164.92,164.92,2180.0,159.2779,159.326,158.8733,158.8733,2180.0
2022-06-08 13:55:00,164.89,165.08,164.88,164.91,4170.0,158.8444,159.0274,158.8347,158.8636,4170.0
2022-06-08 14:00:00,164.84,165.03,164.84,164.92,3038.0,158.7962,158.9792,158.7962,158.8733,3038.0
2022-06-08 14:05:00,164.98,165.15,164.98,165.05,3445.0,158.9311,159.0948,158.9311,158.9985,3445.0
2022-06-08 14:10:00,165.03,165.17,164.93,164.93,3230.0,158.9792,159.1141,158.8829,158.8829,3230.0
2022-06-08 14:15:00,165.1,165.1,164.92,164.92,1614.0,159.0467,159.0467,158.8733,158.8733,1614.0
2022-06-08 14:20:00,164.88,164.94,164.73,164.91,2747.0,158.8347,158.8925,158.6902,158.8636,2747.0
2022-06-08 14:25:00,164.87,164.91,164.48,164.67,3548.0,158.8251,158.8636,158.4494,158.6324,3548.0
2022-06-08 14:30:00,164.69,164.75,164.6,164.61,4526.0,158.6517,158.7095,158.565,158.5746,4526.0
2022-06-08 14:35:00,164.59,164.76,164.51,164.59,5129.0,158.5554,158.7191,158.4783,158.5554,5129.0
2022-06-08 14:40:00,164.72,165.01,164.69,164.97,2597.0,158.6806,158.96,158.6517,158.9214,2597.0
2022-06-08 14:45:00,165.0,165.07,164.9,164.98,3155.0,158.9503,159.0178,158.854,158.9311,3155.0
2022-06-08 14:50:00,164.91,164.93,164.75,164.82,2136.0,158.8636,158.8829,158.7095,158.7769,2136.0
2022-06-08 14:55:00,164.75,164.79,164.61,164.71,2150.0,158.7095,158.748,158.5746,158.671,2150.0
2022-06-08 15:00:00,164.67,164.83,164.6,164.79,3075.0,158.6324,158.7866,158.565,158.748,3075.0
2022-06-08 15:05:00,164.75,164.75,164.45,164.69,4822.0,158.7095,158.7095,158.4205,158.6517,4822.0
2022-06-08 15:10:00,164.65,165.13,164.65,165.1,3065.0,158.6132,159.0756,158.6132,159.0467,3065.0
2022-06-08 15:15:00,165.15,165.22,165.05,165.14,2852.0,159.0948,159.1623,158.9985,159.0852,2852.0
2022-06-08 15:20:00,165.15,165.49,165.14,165.43,4436.0,159.0948,159.4224,159.0852,159.3646,4436.0
2022-06-08 15:25:00,165.4,165.78,165.36,165.71,16907.0,159.3357,159.7017,159.2971,159.6343,16907.0
2022-06-08 15:30:00,165.72,165.77,165.56,165.7,7250.0,159.6439,159.6921,159.4898,159.6247,7250.0
2022-06-08 15:35:00,165.71,165.87,165.62,165.74,7000.0,159.6343,159.7884,159.5476,159.6632,7000.0
2022-06-08 15:40:00,165.74,165.77,165.59,165.74,12749.0,159.6632,159.6921,159.5187,159.6632,12749.0
2022-06-08 15:45:00,165.76,165.76,165.2,165.2,14757.0,159.6825,159.6825,159.143,159.143,14757.0
2022-06-08 15:50:00,165.23,165.47,165.05,165.15,21262.0,159.1719,159.4031,158.9985,159.0948,21262.0
2022-06-08 15:55:00,165.17,165.22,164.84,165.0,49348.0,159.1141,159.1623,158.7962,158.9503,49348.0
2022-06-09 09:30:00,164.1,165.0,163.92,164.78,18795.0,158.0833,158.9503,157.9099,158.7384,18795.0
2022-06-09 09:35:00,164.93,165.36,164.54,165.18,7159.0,158.8829,159.2971,158.5072,159.1237,7159.0
2022-06-09 09:40:00,165.34,165.35,164.94,165.2,3800.0,159.2779,159.2875,158.8925,159.143,3800.0
2022-06-09 09:45:00,165.26,165.89,165.12,165.72,5304.0,159.2008,159.8077,159.0659,159.6439,5304.0
2022-06-09 09:50:00,165.68,166.64,165.58,166.31,6285.0,159.6054,160.5302,159.5091,160.2123,6285.0
2022-06-09 09:55:00,166.31,166.83,166.31,166.81,6403.0,160.2123,160.7132,160.2123,160.694,6403.0
2022-06-09 10:00:00,166.83,166.91,166.63,166.67,7143.0,160.7132,160.7903,160.5206,160.5591,7143.0
2022-06-09 10:05:00,166.82,166.82,166.19,166.19,2950.0,160.7036,160.7036,160.0967,160.0967,2950.0
2022-06-09 10:10:00,166.19,166.34,165.8,165.83,6901.0,160.0967,160.2412,159.721,159.7499,6901.0
2022-06-09 10:15:00,165.95,166.45,165.77,166.0,13697.0,159.8655,160.3472,159.6921,159.9137,13697.0
2022-06-09 10:20:00,166.21,166.75,166.21,166.66,8323.0,160.116,160.6362,160.116,160.5495,8323.0
2022-06-09 10:25:00,166.74,166.79,166.28,166.34,11295.0,160.6265,160.6747,160.1834,160.2412,11295.0
2022-06-09 10:30:00,166.59,166.74,166.34,166.41,6428.0,160.482,160.6265,160.2412,160.3086,6428.0
2022-06-09 10:35:00,166.42,166.79,166.41,166.58,7612.0,160.3183,160.6747,160.3086,160.4724,7612.0
2022-06-09 10:40:00,166.44,166.44,166.15,166.42,5442.0,160.3375,160.3375,160.0582,160.3183,5442.0
2022-06-09 10:45:00,166.34,166.43,166.2,166.38,6174.0,160.2412,160.3279,160.1063,160.2797,6174.0
2022-06-09 10:50:00,166.33,166.33,166.16,166.33,10568.0,160.2316,160.2316,160.0678,160.2316,10568.0
2022-06-09 10:55:00,166.36,166.69,166.24,166.43,7394.0,160.2605,160.5784,160.1449,160.3279,7394.0
2022-06-09 11:00:00,166.4,166.43,165.96,165.98,3135.0,160.299,160.3279,159.8751,159.8944,3135.0
2022-06-09 11:05:00,165.94,166.14,165.66,166.07,10724.0,159.8559,160.0485,159.5861,159.9811,10724.0
2022-06-09 11:10:00,166.12,166.47,166.01,166.35,4146.0,160.0293,160.3664,159.9233,160.2508,4146.0
2022-06-09 11:15:00,166.29,166.5,166.29,166.32,1500.0,160.193,160.3953,160.193,160.2219,1500.0
2022-06-09 11:20:00,166.27,166.69,166.25,166.47,4558.0,160.1738,160.5784,160.1545,160.3664,4558.0
2022-06-09 11:25:00,166.55,166.55,166.18,166.29,1640.0,160.4435,160.4435,160.0871,160.193,1640.0
2022-06-09 11:30:00,166.43,166.46,166.08,166.08,2519.0,160.3279,160.3568,159.9907,159.9907,2519.0
2022-06-09 11:35:00,166.2,166.32,166.07,166.28,1675.0,160.1063,160.2219,159.9811,160.1834,1675.0
2022-06-09 11:40:00,166.31,166.81,166.14,166.64,3649.0,160.2123,160.694,160.0485,160.5302,3649.0
2022-06-09 11:45:00,166.58,166.69,166.13,166.22,2317.0,160.4724,160.5784,160.0389,160.1256,2317.0
2022-06-09 11:50:00,166.03,166.07,165.83,166.07,1992.0,159.9426,159.9811,159.7499,159.9811,1992.0
2022-06-09 11:55:00,166.05,166.14,166.01,166.14,2672.0,159.9618,160.0485,159.9233,160.0485,2672.0
2022-06-09 12:00:00,166.15,166.26,165.71,165.71,1960.0,160.0582,160.1641,159.6343,159.6343,1960.0
2022-06-09 12:05:00,165.79,166.01,165.74,166.01,2734.0,159.7114,159.9233,159.6632,159.9233,2734.0
2022-06-09 12:10:00,165.77,165.88,165.71,165.88,2880.0,159.6921,159.7981,159.6343,159.7981,2880.0
2022-06-09 12:15:00,165.8,166.01,165.72,165.9,4196.0,159.721,159.9233,159.6439,159.8173,4196.0
2022-06-09 12:20:00,166.15,166.2,166.02,166.17,2500.0,160.0582,160.1063,159.9329,160.0774,2500.0
2022-06-09 12:25:00,166.21,166.39,166.21,166.33,1703.0,160.116,160.2894,160.116,160.2316,1703.0
2022-06-09 12:30:00,166.34,166.34,166.03,166.14,3446.0,160.2412,160.2412,159.9426,160.0485,3446.0
2022-06-09 12:35:00,166.19,166.33,166.17,166.33,1469.0,160.0967,160.2316,160.0774,160.2316,1469.0
2022-06-09 12:40:00,166.3,166.78,166.3,166.78,7269.0,160.2027,160.6651,160.2027,160.6651,7269.0
2022-06-09 12:45:00,166.64,166.68,166.4,166.46,2910.0,160.5302,160.5687,160.299,160.3568,2910.0
2022-06-09 12:50:00,166.5,166.63,166.4,166.4,4081.0,160.3953,160.5206,160.299,160.299,4081.0
2022-06-09 12:55:00,166.37,166.72,166.33,166.68,2913.0,160.2701,160.6073,160.2316,160.5687,2913.0
2022-06-09 13:00:00,166.68,166.77,166.53,166.55,3373.0,160.5687,160.6554,160.4242,160.4435,3373.0
2022-06-09 13:05:00,166.58,166.87,166.48,166.52,4017.0,160.4724,160.7518,160.3761,160.4146,4017.0
2022-06-09 13:10:00,166.46,166.69,166.43,166.47,2421.0,160.3568,160.5784,160.3279,160.3664,2421.0
2022-06-09 13:15:00,166.56,166.56,166.3,166.38,2371.0,160.4531,160.4531,160.2027,160.2797,2371.0
2022-06-09 13:20:00,166.43,166.49,166.07,166.11,2416.0,160.3279,160.3857,159.9811,160.0196,2416.0
2022-06-09 13:25:00,166.13,166.25,165.96,166.07,5268.0,160.0389,160.1545,159.8751,159.9811,5268.0
2022-06-09 13:30:00,166.11,166.19,165.92,166.15,3758.0,160.0196,160.0967,159.8366,160.0582,3758.0
2022-06-09 13:35:00,166.1,166.15,165.94,166.1,7169.0,160.01,160.0582,159.8559,160.01,7169.0
2022-06-09 13:40:00,166.17,166.17,165.86,165.88,7300.0,160.0774,160.0774,159.7788,159.7981,7300.0
2022-06-09 13:45:00,165.9,166.13,165.82,165.97,8625.0,159.8173,160.0389,159.7403,159.8848,8625.0
2022-06-09 13:50:00,165.96,165.98,165.84,165.94,1985.0,159.8751,159.8944,159.7595,159.8559,1985.0
2022-06-09 13:55:00,165.94,166.29,165.8,166.29,5400.0,159.8559,160.193,159.721,160.193,5400.0
2022-06-09 14:00:00,166.28,166.28,165.94,165.94,7018.0,160.1834,160.1834,159.8559,159.8559,7018.0
2022-06-09 14:05:00,165.9,166.1,165.88,166.05,3625.0,159.8173,160.01,159.7981,159.9618,3625.0
2022-06-09 14:10:00,166.03,166.29,165.98,166.26,5793.0,159.9426,160.193,159.8944,160.1641,5793.0
2022-06-09 14:15:00,166.26,166.3,165.97,166.08,5150.0,160.1641,160.2027,159.8848,159.9907,5150.0
2022-06-09 14:20:00,166.17,166.27,165.95,166.1,7677.0,160.0774,160.1738,159.8655,160.01,7677.0
2022-06-09 14:25:00,166.09,166.24,166.08,166.09,5086.0,160.0004,160.1449,159.9907,160.0004,5086.0
2022-06-09 14:30:00,166.15,166.16,165.61,165.62,5722.0,160.0582,160.0678,159.538,159.5476,5722.0
2022-06-09 14:35:00,165.68,165.7,165.4,165.44,3720.0,159.6054,159.6247,159.3357,159.3742,3720.0
2022-06-09 14:40:00,165.44,165.63,165.41,165.62,3820.0,159.3742,159.5572,159.3453,159.5476,3820.0
2022-06-09 14:45:00,165.68,165.95,165.67,165.88,8448.0,159.6054,159.8655,159.5958,159.7981,8448.0
2022-06-09 14:50:00,165.93,166.05,165.83,165.92,9796.0,159.8462,159.9618,159.7499,159.8366,9796.0
2022-06-09 14:55:00,165.84,166.05,165.83,166.01,10344.0,159.7595,159.9618,159.7499,159.9233,10344.0
2022-06-09 15:00:00,165.93,165.97,165.46,165.5,12801.0,159.8462,159.8848,159.3935,159.432,12801.0
2022-06-09 15:05:00,165.49,165.72,165.49,165.61,8869.0,159.4224,159.6439,159.4224,159.538,8869.0
2022-06-09 15:10:00,165.64,165.64,165.19,165.22,8102.0,159.5669,159.5669,159.1334,159.1623,8102.0
2022-06-09 15:15:00,165.19,165.43,165.17,165.42,9273.0,159.1334,159.3646,159.1141,159.3549,9273.0
2022-06-09 15:20:00,165.43,165.74,165.39,165.74,9399.0,159.3646,159.6632,159.326,159.6632,9399.0
2022-06-09 15:25:00,165.61,165.61,165.38,165.41,8743.0,159.538,159.538,159.3164,159.3453,8743.0
2022-06-09 15:30:00,165.37,165.48,165.24,165.42,16803.0,159.3068,159.4127,159.1815,159.3549,16803.0
2022-06-09 15:35:00,165.42,165.56,165.38,165.41,13664.0,159.3549,159.4898,159.3164,159.3453,13664.0
2022-06-09 15:40:00,165.34,165.36,165.14,165.22,24575.0,159.2779,159.2971,159.0852,159.1623,24575.0
2022-06-09 15:45:00,165.2,165.32,164.8,164.97,67456.0,159.143,159.2586,158.7577,158.9214,67456.0
2022-06-09 15:50:00,164.93,165.14,164.76,165.04,36852.0,158.8829,159.0852,158.7191,158.9889,36852.0
2022-06-09 15:55:00,165.08,165.12,164.66,164.71,135312.0,159.0274,159.0659,158.6228,158.671,135312.0
2022-06-10 09:30:00,160.48,161.83,158.6,158.78,54318.0,154.5961,155.8966,152.785,152.9584,54318.0
2022-06-10 09:35:00,158.59,159.44,158.5,159.43,8112.0,152.7754,153.5942,152.6887,153.5846,8112.0
2022-06-10 09:40:00,159.41,160.59,159.38,160.21,7475.0,153.5653,154.702,153.5364,154.336,7475.0
2022-06-10 09:45:00,160.73,161.01,160.17,160.21,7228.0,154.8369,155.1066,154.2974,154.336,7228.0
2022-06-10 09:50:00,160.19,160.48,159.83,160.02,15384.0,154.3167,154.5961,153.9699,154.1529,15384.0
2022-06-10 09:55:00,159.89,160.09,159.3,159.51,21391.0,154.0277,154.2204,153.4593,153.6616,21391.0
2022-06-10 10:00:00,159.63,159.85,158.5,158.82,13942.0,153.7772,153.9892,152.6887,152.9969,13942.0
2022-06-10 10:05:00,158.65,159.2,158.46,158.88,7876.0,152.8332,153.363,152.6501,153.0547,7876.0
2022-06-10 10:10:00,158.82,159.24,158.69,159.24,3892.0,152.9969,153.4015,152.8717,153.4015,3892.0
2022-06-10 10:15:00,159.16,159.22,158.61,158.61,3451.0,153.3245,153.3823,152.7946,152.7946,3451.0
2022-06-10 10:20:00,158.77,159.06,158.51,158.51,5963.0,152.9488,153.2281,152.6983,152.6983,5963.0
2022-06-10 10:25:00,158.52,158.86,158.52,158.69,5765.0,152.7079,153.0355,152.7079,152.8717,5765.0
2022-06-10 10:30:00,158.68,159.37,158.64,159.37,5442.0,152.8621,153.5268,152.8235,153.5268,5442.0
2022-06-10 10:35:00,159.37,159.95,159.37,159.88,6817.0,153.5268,154.0855,153.5268,154.0181,6817.0
2022-06-10 10:40:00,159.84,160.02,159.43,159.71,6672.0,153.9795,154.1529,153.5846,153.8543,6672.0
2022-06-10 10:45:00,159.74,159.91,159.2,159.21,8322.0,153.8832,154.047,153.363,153.3726,8322.0
2022-06-10 10:50:00,159.34,159.59,159.2,159.27,8602.0,153.4979,153.7387,153.363,153.4304,8602.0
2022-06-10 10:55:00,159.29,159.29,158.65,158.65,8731.0,153.4497,153.4497,152.8332,152.8332,8731.0
2022-06-10 11:00:00,158.67,159.32,158.67,159.19,4433.0,152.8524,153.4786,152.8524,153.3534,4433.0
2022-06-10 11:05:00,159.0,159.55,158.93,159.5,3099.0,153.1703,153.7002,153.1029,153.652,3099.0
2022-06-10 11:10:00,159.53,159.63,159.24,159.61,6241.0,153.6809,153.7772,153.4015,153.758,6241.0
2022-06-10 11:15:00,159.52,159.7,159.41,159.67,4258.0,153.6713,153.8447,153.5653,153.8158,4258.0
2022-06-10 11:20:00,159.79,160.12,159.76,159.82,6039.0,153.9314,154.2493,153.9025,153.9603,6039.0
2022-06-10 11:25:00,159.7,159.76,159.55,159.69,1928.0,153.8447,153.9025,153.7002,153.835,1928.0
2022-06-10 11:30:00,159.65,159.67,159.44,159.63,5600.0,153.7965,153.8158,153.5942,153.7772,5600.0
2022-06-10 11:35:00,159.72,159.81,159.55,159.59,3627.0,153.8639,153.9506,153.7002,153.7387,3627.0
2022-06-10 11:40:00,159.55,160.03,159.55,159.97,5770.0,153.7002,154.1626,153.7002,154.1048,5770.0
2022-06-10 11:45:00,160.03,160.03,159.53,159.53,3917.0,154.1626,154.1626,153.6809,153.6809,3917.0
2022-06-10 11:50:00,159.56,159.85,159.56,159.75,2765.0,153.7098,153.9892,153.7098,153.8928,2765.0
2022-06-10 11:55:00,159.76,160.26,159.71,160.25,3947.0,153.9025,154.3841,153.8543,154.3745,3947.0
2022-06-10 12:00:00,160.31,160.31,160.17,160.19,3213.0,154.4323,154.4323,154.2974,154.3167,3213.0
2022-06-10 12:05:00,160.24,160.43,160.23,160.34,5040.0,154.3649,154.5479,154.3552,154.4612,5040.0
2022-06-10 12:10:00,160.37,160.67,159.91,159.91,4261.0,154.4901,154.7791,154.047,154.047,4261.0
2022-06-10 12:15:00,159.84,159.9,159.64,159.67,3932.0,153.9795,154.0373,153.7869,153.8158,3932.0
2022-06-10 12:20:00,159.76,159.96,159.76,159.86,2200.0,153.9025,154.0951,153.9025,153.9988,2200.0
2022-06-10 12:25:00,159.81,160.05,159.76,159.97,2519.0,153.9506,154.1818,153.9025,154.1048,2519.0
2022-06-10 12:30:00,160.16,160.29,159.83,160.0,3524.0,154.2878,154.413,153.9699,154.1337,3524.0
2022-06-10 12:35:00,160.04,160.19,159.98,160.09,2772.0,154.1722,154.3167,154.1144,154.2204,2772.0
2022-06-10 12:40:00,160.06,160.57,160.06,160.46,2448.0,154.1915,154.6828,154.1915,154.5768,2448.0
2022-06-10 12:45:00,160.42,160.42,160.12,160.15,3111.0,154.5383,154.5383,154.2493,154.2782,3111.0
2022-06-10 12:50:00,160.11,160.11,159.77,159.94,3990.0,154.2396,154.2396,153.9121,154.0759,3990.0
2022-06-10 12:55:00,159.78,159.91,159.76,159.9,4515.0,153.9217,154.047,153.9025,154.0373,4515.0
2022-06-10 13:00:00,159.85,159.91,159.62,159.77,4037.0,153.9892,154.047,153.7676,153.9121,4037.0
2022-06-10 13:05:00,159.75,159.95,159.62,159.92,3025.0,153.8928,154.0855,153.7676,154.0566,3025.0
2022-06-10 13:10:00,160.0,160.0,159.55,159.77,4475.0,154.1337,154.1337,153.7002,153.9121,4475.0
2022-06-10 13:15:00,159.79,159.98,159.68,159.98,2342.0,153.9314,154.1144,153.8254,154.1144,2342.0
2022-06-10 13:20:00,160.0,160.3,159.93,160.11,3221.0,154.1337,154.4227,154.0662,154.2396,3221.0
2022-06-10 13:25:00,160.12,160.28,160.11,160.23,2219.0,154.2493,154.4034,154.2396,154.3552,2219.0
2022-06-10 13:30:00,160.17,160.18,159.8,159.89,5461.0,154.2974,154.3071,153.941,154.0277,5461.0
2022-06-10 13:35:00,160.13,160.4,160.12,160.4,3105.0,154.2589,154.519,154.2493,154.519,3105.0
2022-06-10 13:40:00,160.37,160.37,160.14,160.15,3535.0,154.4901,154.4901,154.2685,154.2782,3535.0
2022-06-10 13:45:00,160.1,160.53,160.1,160.43,4707.0,154.23,154.6442,154.23,154.5479,4707.0
2022-06-10 13:50:00,160.52,160.57,159.99,159.99,4101.0,154.6346,154.6828,154.124,154.124,4101.0
2022-06-10 13:55:00,159.96,160.02,159.73,159.93,3859.0,154.0951,154.1529,153.8736,154.0662,3859.0
2022-06-10 14:00:00,159.93,159.94,159.7,159.94,6970.0,154.0662,154.0759,153.8447,154.0759,6970.0
2022-06-10 14:05:00,159.83,160.11,159.76,160.09,2620.0,153.9699,154.2396,153.9025,154.2204,2620.0
2022-06-10 14:10:00,160.11,160.21,160.04,160.11,3907.0,154.2396,154.336,154.1722,154.2396,3907.0
2022-06-10 14:15:00,160.03,160.45,159.98,160.45,4153.0,154.1626,154.5672,154.1144,154.5672,4153.0
2022-06-10 14:20:00,160.51,160.66,160.49,160.53,3876.0,154.625,154.7695,154.6057,154.6442,3876.0
2022-06-10 14:25:00,160.48,160.48,159.89,159.98,2593.0,154.5961,154.5961,154.0277,154.1144,2593.0
2022-06-10 14:30:00,160.05,160.22,160.05,160.22,1892.0,154.1818,154.3456,154.1818,154.3456,1892.0
2022-06-10 14:35:00,160.14,160.14,159.94,159.96,3355.0,154.2685,154.2685,154.0759,154.0951,3355.0
2022-06-10 14:40:00,159.86,159.86,159.67,159.72,6363.0,153.9988,153.9988,153.8158,153.8639,6363.0
2022-06-10 14:45:00,159.84,160.19,159.84,160.19,6863.0,153.9795,154.3167,153.9795,154.3167,6863.0
2022-06-10 14:50:00,160.1,160.19,160.07,160.18,3066.0,154.23,154.3167,154.2011,154.3071,3066.0
2022-06-10 14:55:00,160.22,160.46,160.17,160.34,3977.0,154.3456,154.5768,154.2974,154.4612,3977.0
2022-06-10 15:00:00,160.36,160.5,159.61,159.69,17830.0,154.4805,154.6153,153.758,153.835,17830.0
2022-06-10 15:05:00,159.58,159.76,159.42,159.7,4805.0,153.7291,153.9025,153.5749,153.8447,4805.0
2022-06-10 15:10:00,159.66,159.93,159.65,159.92,5167.0,153.8061,154.0662,153.7965,154.0566,5167.0
2022-06-10 15:15:00,159.89,160.15,159.89,160.11,6641.0,154.0277,154.2782,154.0277,154.2396,6641.0
2022-06-10 15:20:00,159.99,160.03,159.61,160.0,4066.0,154.124,154.1626,153.758,154.1337,4066.0
2022-06-10 15:25:00,160.11,160.59,160.11,160.31,6274.0,154.2396,154.702,154.2396,154.4323,6274.0
2022-06-10 15:30:00,160.25,160.37,159.99,160.15,7081.0,154.3745,154.4901,154.124,154.2782,7081.0
2022-06-10 15:35:00,160.08,160.42,160.0,160.13,7254.0,154.2107,154.5383,154.1337,154.2589,7254.0
2022-06-10 15:40:00,160.18,160.27,159.48,159.5,16909.0,154.3071,154.3938,153.6327,153.652,16909.0
2022-06-10 15:45:00,159.59,159.8,159.32,159.32,60646.0,153.7387,153.941,153.4786,153.4786,60646.0
2022-06-10 15:50:00,159.25,159.73,159.25,159.51,36592.0,153.4112,153.8736,153.4112,153.6616,36592.0
2022-06-10 15:55:00,159.58,159.62,158.64,158.7,47918.0,153.7291,153.7676,152.8235,152.8813,47918.0
2022-06-13 09:30:00,155.26,156.45,155.15,155.97,23444.0,149.5675,150.7138,149.4615,150.2514,23444.0
2022-06-13 09:35:00,155.76,156.38,155.37,155.67,9738.0,150.0491,150.6464,149.6734,149.9624,9738.0
2022-06-13 09:40:00,155.54,155.64,155.0,155.33,5689.0,149.8372,149.9335,149.317,149.6349,5689.0
2022-06-13 09:45:00,155.46,155.76,154.76,154.85,8147.0,149.7601,150.0491,149.0858,149.1725,8147.0
2022-06-13 09:50:00,154.93,155.16,154.39,154.52,9931.0,149.2496,149.4711,148.7294,148.8546,9931.0
2022-06-13 09:55:00,154.53,154.64,154.25,154.27,11901.0,148.8642,148.9702,148.5945,148.6138,11901.0
2022-06-13 10:00:00,154.36,154.37,154.03,154.04,6701.0,148.7005,148.7101,148.3826,148.3922,6701.0
2022-06-13 10:05:00,154.22,155.06,154.15,154.53,5571.0,148.5656,149.3748,148.4982,148.8642,5571.0
2022-06-13 10:10:00,154.52,154.76,154.23,154.4,7572.0,148.8546,149.0858,148.5752,148.739,7572.0
2022-06-13 10:15:00,154.42,154.59,153.74,153.91,7076.0,148.7583,148.922,148.1032,148.267,7076.0
2022-06-13 10:20:00,154.0,154.21,153.87,153.87,5055.0,148.3537,148.556,148.2284,148.2284,5055.0
2022-06-13 10:25:00,153.9,153.99,153.68,153.81,8950.0,148.2573,148.344,148.0454,148.1706,8950.0
2022-06-13 10:30:00,153.88,153.92,153.4,153.67,5417.0,148.2381,148.2766,147.7756,148.0358,5417.0
2022-06-13 10:35:00,153.59,153.88,153.59,153.69,3751.0,147.9587,148.2381,147.9587,148.055,3751.0
2022-06-13 10:40:00,153.66,153.66,153.33,153.52,4760.0,148.0261,148.0261,147.7082,147.8913,4760.0
2022-06-13 10:45:00,153.43,153.46,152.81,152.95,7521.0,147.8045,147.8334,147.2073,147.3421,7521.0
2022-06-13 10:50:00,152.86,153.2,152.78,153.0,4340.0,147.2554,147.583,147.1784,147.3903,4340.0
2022-06-13 10:55:00,153.0,153.0,152.47,152.56,18416.0,147.3903,147.3903,146.8797,146.9664,18416.0
2022-06-13 11:00:00,152.53,152.73,152.2,152.48,19604.0,146.9375,147.1302,146.6196,146.8894,19604.0
2022-06-13 11:05:00,152.44,152.79,152.43,152.79,6576.0,146.8508,147.188,146.8412,147.188,6576.0
2022-06-13 11:10:00,152.7,152.78,152.54,152.67,3424.0,147.1013,147.1784,146.9472,147.0724,3424.0
2022-06-13 11:15:00,152.61,152.85,152.61,152.8,11954.0,147.0146,147.2458,147.0146,147.1976,11954.0
2022-06-13 11:20:00,152.81,153.14,152.69,153.08,2478.0,147.2073,147.5252,147.0917,147.4674,2478.0
2022-06-13 11:25:00,153.18,153.18,152.74,152.75,3114.0,147.5637,147.5637,147.1398,147.1495,3114.0
2022-06-13 11:30:00,152.77,152.81,152.37,152.72,3842.0,147.1687,147.2073,146.7834,147.1206,3842.0
2022-06-13 11:35:00,153.07,153.26,152.98,153.26,7691.0,147.4577,147.6408,147.371,147.6408,7691.0
2022-06-13 11:40:00,153.33,153.43,153.06,153.28,5253.0,147.7082,147.8045,147.4481,147.66,5253.0
2022-06-13 11:45:00,153.21,153.25,152.85,153.07,3213.0,147.5926,147.6311,147.2458,147.4577,3213.0
2022-06-13 11:50:00,153.13,153.14,152.81,152.99,5656.0,147.5155,147.5252,147.2073,147.3807,5656.0
2022-06-13 11:55:00,152.97,153.19,152.94,153.13,4629.0,147.3614,147.5733,147.3325,147.5155,4629.0
2022-06-13 12:00:00,153.06,153.51,152.95,153.23,6143.0,147.4481,147.8816,147.3421,147.6119,6143.0
2022-06-13 12:05:00,153.29,153.53,153.2,153.27,12380.0,147.6697,147.9009,147.583,147.6504,12380.0
2022-06-13 12:10:00,153.17,153.63,153.15,153.21,3259.0,147.5541,147.9972,147.5348,147.5926,3259.0
2022-06-13 12:15:00,153.26,153.48,153.11,153.48,4787.0,147.6408,147.8527,147.4963,147.8527,4787.0
2022-06-13 12:20:00,153.51,153.78,153.42,153.59,7650.0,147.8816,148.1417,147.7949,147.9587,7650.0
2022-06-13 12:25:00,153.59,154.04,153.59,153.79,3564.0,147.9587,148.3922,147.9587,148.1514,3564.0
2022-06-13 12:30:00,153.7,154.4,153.6,154.24,4617.0,148.0647,148.739,147.9683,148.5849,4617.0
2022-06-13 12:35:00,154.2,154.71,154.19,154.65,6755.0,148.5463,149.0376,148.5367,148.9798,6755.0
2022-06-13 12:40:00,154.56,154.6,154.05,154.06,4468.0,148.8931,148.9317,148.4018,148.4115,4468.0
2022-06-13 12:45:00,154.09,154.18,153.95,153.95,10291.0,148.4404,148.5271,148.3055,148.3055,10291.0
2022-06-13 12:50:00,153.87,154.11,153.81,153.81,4297.0,148.2284,148.4596,148.1706,148.1706,4297.0
2022-06-13 12:55:00,153.73,153.79,153.42,153.42,4308.0,148.0936,148.1514,147.7949,147.7949,4308.0
2022-06-13 13:00:00,153.36,153.51,153.29,153.41,5947.0,147.7371,147.8816,147.6697,147.7853,5947.0
2022-06-13 13:05:00,153.39,153.49,153.24,153.49,3360.0,147.766,147.8623,147.6215,147.8623,3360.0
2022-06-13 13:10:00,153.54,153.77,153.44,153.53,5431.0,147.9105,148.1321,147.8142,147.9009,5431.0
2022-06-13 13:15:00,153.72,153.99,153.67,153.97,6202.0,148.0839,148.344,148.0358,148.3248,6202.0
2022-06-13 13:20:00,153.97,154.15,153.87,153.88,8146.0,148.3248,148.4982,148.2284,148.2381,8146.0
2022-06-13 13:25:00,153.98,154.11,153.74,153.97,18334.0,148.3344,148.4596,148.1032,148.3248,18334.0
2022-06-13 13:30:00,153.93,154.04,153.42,153.55,4103.0,148.2862,148.3922,147.7949,147.9202,4103.0
2022-06-13 13:35:00,153.47,153.54,153.32,153.54,4685.0,147.8431,147.9105,147.6986,147.9105,4685.0
2022-06-13 13:40:00,153.59,153.99,153.59,153.99,7667.0,147.9587,148.344,147.9587,148.344,7667.0
2022-06-13 13:45:00,154.09,154.3,153.99,154.24,2017.0,148.4404,148.6427,148.344,148.5849,2017.0
2022-06-13 13:50:00,154.4,154.4,153.68,153.89,4862.0,148.739,148.739,148.0454,148.2477,4862.0
2022-06-13 13:55:00,153.97,154.12,153.89,154.07,4467.0,148.3248,148.4693,148.2477,148.4211,4467.0
2022-06-13 14:00:00,153.86,153.86,153.49,153.65,4123.0,148.2188,148.2188,147.8623,148.0165,4123.0
2022-06-13 14:05:00,153.57,153.57,153.19,153.19,3140.0,147.9394,147.9394,147.5733,147.5733,3140.0
2022-06-13 14:10:00,153.12,153.34,153.02,153.11,3639.0,147.5059,147.7178,147.4096,147.4963,3639.0
2022-06-13 14:15:00,153.04,153.51,153.04,153.51,5111.0,147.4288,147.8816,147.4288,147.8816,5111.0
2022-06-13 14:20:00,153.65,153.66,153.48,153.56,3774.0,148.0165,148.0261,147.8527,147.9298,3774.0
2022-06-13 14:25:00,153.57,153.79,153.54,153.7,11639.0,147.9394,148.1514,147.9105,148.0647,11639.0
2022-06-13 14:30:00,153.58,153.58,153.16,153.54,2767.0,147.9491,147.9491,147.5444,147.9105,2767.0
2022-06-13 14:35:00,153.57,153.99,153.57,153.89,2568.0,147.9394,148.344,147.9394,148.2477,2568.0
2022-06-13 14:40:00,153.81,154.1,153.75,153.88,2630.0,148.1706,148.45,148.1128,148.2381,2630.0
2022-06-13 14:45:00,153.95,154.08,153.76,153.86,7271.0,148.3055,148.4307,148.1225,148.2188,7271.0
2022-06-13 14:50:00,153.85,153.91,153.61,153.67,3664.0,148.2092,148.267,147.978,148.0358,3664.0
2022-06-13 14:55:00,153.69,153.69,153.11,153.23,4966.0,148.055,148.055,147.4963,147.6119,4966.0
2022-06-13 15:00:00,153.25,153.35,152.96,153.34,5521.0,147.6311,147.7275,147.3518,147.7178,5521.0
2022-06-13 15:05:00,153.24,153.37,153.0,153.12,6507.0,147.6215,147.7467,147.3903,147.5059,6507.0
2022-06-13 15:10:00,153.0,153.05,152.82,152.87,7198.0,147.3903,147.4385,147.2169,147.2651,7198.0
2022-06-13 15:15:00,152.88,153.69,152.73,153.23,12289.0,147.2747,148.055,147.1302,147.6119,12289.0
2022-06-13 15:20:00,153.16,153.33,152.89,153.02,9530.0,147.5444,147.7082,147.2843,147.4096,9530.0
2022-06-13 15:25:00,153.04,153.18,152.7,152.75,4014.0,147.4288,147.5637,147.1013,147.1495,4014.0
2022-06-13 15:30:00,152.65,152.77,152.37,152.61,11009.0,147.0531,147.1687,146.7834,147.0146,11009.0
2022-06-13 15:35:00,152.65,152.99,152.39,152.47,22311.0,147.0531,147.3807,146.8027,146.8797,22311.0
2022-06-13 15:40:00,152.5,152.54,152.21,152.39,15290.0,146.9086,146.9472,146.6293,146.8027,15290.0
2022-06-13 15:45:00,152.36,152.82,152.36,152.62,23760.0,146.7738,147.2169,146.7738,147.0242,23760.0
2022-06-13 15:50:00,152.67,152.86,152.17,152.84,40919.0,147.0724,147.2554,146.5907,147.2362,40919.0
2022-06-13 15:55:00,152.84,153.08,152.6,152.81,51961.0,147.2362,147.4674,147.005,147.2073,51961.0
2022-06-14 09:30:00,151.96,152.89,151.91,152.25,26148.0,146.3884,147.2843,146.3403,146.6678,26148.0
2022-06-14 09:35:00,152.34,153.2,152.18,152.4,4500.0,146.7545,147.583,146.6004,146.8123,4500.0
2022-06-14 09:40:00,152.2,152.43,151.8,151.8,2050.0,146.6196,146.8412,146.2343,146.2343,2050.0
2022-06-14 09:45:00,151.8,152.46,151.8,152.31,6982.0,146.2343,146.8701,146.2343,146.7256,6982.0
2022-06-14 09:50:00,152.08,152.85,151.74,152.78,14279.0,146.504,147.2458,146.1765,147.1784,14279.0
2022-06-14 09:55:00,152.61,153.03,152.61,153.03,4473.0,147.0146,147.4192,147.0146,147.4192,4473.0
2022-06-14 10:00:00,152.9,153.11,152.5,152.57,4079.0,147.294,147.4963,146.9086,146.9761,4079.0
2022-06-14 10:05:00,152.31,152.37,152.03,152.09,3982.0,146.7256,146.7834,146.4559,146.5137,3982.0
2022-06-14 10:10:00,152.0,152.04,151.7,151.89,4927.0,146.427,146.4655,146.138,146.321,4927.0
2022-06-14 10:15:00,151.78,151.92,151.59,151.59,3842.0,146.215,146.3499,146.032,146.032,3842.0
2022-06-14 10:20:00,151.52,151.52,151.15,151.19,1846.0,145.9646,145.9646,145.6081,145.6467,1846.0
2022-06-14 10:25:00,151.05,151.22,150.7,150.95,2516.0,145.5118,145.6756,145.1746,145.4155,2516.0
2022-06-14 10:30:00,150.97,151.52,150.84,151.4,3147.0,145.4347,145.9646,145.3095,145.849,3147.0
2022-06-14 10:35:00,151.25,151.26,150.91,150.93,2155.0,145.7045,145.7141,145.3769,145.3962,2155.0
2022-06-14 10:40:00,150.95,151.06,150.6,150.83,2356.0,145.4155,145.5214,145.0783,145.2999,2356.0
2022-06-14 10:45:00,151.07,151.61,151.06,151.61,2349.0,145.5311,146.0513,145.5214,146.0513,2349.0
2022-06-14 10:50:00,151.62,151.86,151.46,151.46,3258.0,146.0609,146.2921,145.9068,145.9068,3258.0
2022-06-14 10:55:00,151.46,151.66,151.42,151.48,2934.0,145.9068,146.0994,145.8682,145.926,2934.0
2022-06-14 11:00:00,151.42,151.92,151.42,151.57,4131.0,145.8682,146.3499,145.8682,146.0127,4131.0
2022-06-14 11:05:00,151.5,151.54,151.18,151.23,1500.0,145.9453,145.9838,145.637,145.6852,1500.0
2022-06-14 11:10:00,151.26,151.26,150.93,150.98,3184.0,145.7141,145.7141,145.3962,145.4444,3184.0
2022-06-14 11:15:00,151.02,151.07,150.75,150.89,3794.0,145.4829,145.5311,145.2228,145.3577,3794.0
2022-06-14 11:20:00,150.84,151.03,150.43,151.03,2227.0,145.3095,145.4925,144.9145,145.4925,2227.0
2022-06-14 11:25:00,151.1,151.28,150.78,150.78,2268.0,145.56,145.7334,145.2517,145.2517,2268.0
2022-06-14 11:30:00,150.67,150.89,150.55,150.87,3089.0,145.1457,145.3577,145.0301,145.3384,3089.0
2022-06-14 11:35:00,150.91,151.06,150.74,150.75,1673.0,145.3769,145.5214,145.2132,145.2228,1673.0
2022-06-14 11:40:00,150.97,151.23,150.97,151.12,2700.0,145.4347,145.6852,145.4347,145.5792,2700.0
2022-06-14 11:45:00,151.22,151.31,150.72,150.86,6790.0,145.6756,145.7623,145.1939,145.3288,6790.0
2022-06-14 11:50:00,150.9,150.97,150.62,150.93,10168.0,145.3673,145.4347,145.0976,145.3962,10168.0
2022-06-14 11:55:00,151.01,151.1,150.93,151.1,3932.0,145.4733,145.56,145.3962,145.56,3932.0
2022-06-14 12:00:00,151.06,151.06,150.56,150.57,5324.0,145.5214,145.5214,145.0398,145.0494,5324.0
2022-06-14 12:05:00,150.51,150.59,150.26,150.26,16506.0,144.9916,145.0687,144.7508,144.7508,16506.0
2022-06-14 12:10:00,150.28,150.48,150.1,150.13,4996.0,144.77,144.9627,144.5966,144.6255,4996.0
2022-06-14 12:15:00,150.14,150.32,149.9,150.3,10573.0,144.6352,144.8086,144.404,144.7893,10573.0
2022-06-14 12:20:00,150.39,150.46,149.91,149.92,2280.0,144.876,144.9434,144.4136,144.4232,2280.0
2022-06-14 12:25:00,149.91,149.91,149.71,149.74,1841.0,144.4136,144.4136,144.2209,144.2498,1841.0
2022-06-14 12:30:00,149.78,149.97,149.67,149.84,5394.0,144.2884,144.4714,144.1824,144.3462,5394.0
2022-06-14 12:35:00,149.85,150.03,149.65,149.78,3755.0,144.3558,144.5292,144.1631,144.2884,3755.0
2022-06-14 12:40:00,149.74,150.09,149.67,150.01,2106.0,144.2498,144.587,144.1824,144.5099,2106.0
2022-06-14 12:45:00,150.13,150.13,149.98,150.02,2573.0,144.6255,144.6255,144.481,144.5196,2573.0
2022-06-14 12:50:00,150.08,150.15,149.86,149.97,4417.0,144.5774,144.6448,144.3654,144.4714,4417.0
2022-06-14 12:55:00,149.95,150.12,149.92,150.08,4339.0,144.4521,144.6159,144.4232,144.5774,4339.0
2022-06-14 13:00:00,150.15,150.19,149.85,149.92,1893.0,144.6448,144.6833,144.3558,144.4232,1893.0
2022-06-14 13:05:00,149.98,150.56,149.98,150.45,10789.0,144.481,145.0398,144.481,144.9338,10789.0
2022-06-14 13:10:00,150.46,150.63,150.25,150.31,8492.0,144.9434,145.1072,144.7411,144.7989,8492.0
2022-06-14 13:15:00,150.39,151.12,150.39,151.06,3110.0,144.876,145.5792,144.876,145.5214,3110.0
2022-06-14 13:20:00,151.06,151.08,150.91,150.93,2913.0,145.5214,145.5407,145.3769,145.3962,2913.0
2022-06-14 13:25:00,150.89,151.1,150.86,151.04,3804.0,145.3577,145.56,145.3288,145.5022,3804.0
2022-06-14 13:30:00,150.93,151.02,150.76,150.84,4403.0,145.3962,145.4829,145.2324,145.3095,4403.0
2022-06-14 13:35:00,150.74,150.79,150.45,150.46,11249.0,145.2132,145.2613,144.9338,144.9434,11249.0
2022-06-14 13:40:00,150.4,150.57,150.15,150.16,9034.0,144.8856,145.0494,144.6448,144.6544,9034.0
2022-06-14 13:45:00,150.27,150.57,150.25,150.44,8118.0,144.7604,145.0494,144.7411,144.9242,8118.0
2022-06-14 13:50:00,150.45,150.68,150.42,150.65,5342.0,144.9338,145.1554,144.9049,145.1265,5342.0
2022-06-14 13:55:00,150.62,150.79,150.57,150.61,6646.0,145.0976,145.2613,145.0494,145.0879,6646.0
2022-06-14 14:00:00,150.51,150.95,150.47,150.75,21317.0,144.9916,145.4155,144.9531,145.2228,21317.0
2022-06-14 14:05:00,150.65,150.97,150.61,150.97,9274.0,145.1265,145.4347,145.0879,145.4347,9274.0
2022-06-14 14:10:00,150.92,150.92,150.36,150.42,2106.0,145.3866,145.3866,144.8471,144.9049,2106.0
2022-06-14 14:15:00,150.44,150.63,150.38,150.53,2308.0,144.9242,145.1072,144.8664,145.0109,2308.0
2022-06-14 14:20:00,150.52,150.57,150.37,150.37,3601.0,145.0012,145.0494,144.8567,144.8567,3601.0
2022-06-14 14:25:00,150.35,150.54,150.33,150.46,1716.0,144.8375,145.0205,144.8182,144.9434,1716.0
2022-06-14 14:30:00,150.4,150.64,150.25,150.64,4139.0,144.8856,145.1168,144.7411,145.1168,4139.0
2022-06-14 14:35:00,150.66,150.77,150.52,150.65,2187.0,145.1361,145.2421,145.0012,145.1265,2187.0
2022-06-14 14:40:00,150.55,150.55,150.16,150.22,2578.0,145.0301,145.0301,144.6544,144.7122,2578.0
2022-06-14 14:45:00,150.23,150.28,149.86,149.94,4651.0,144.7219,144.77,144.3654,144.4425,4651.0
2022-06-14 14:50:00,149.77,149.88,149.65,149.74,3168.0,144.2787,144.3847,144.1631,144.2498,3168.0
2022-06-14 14:55:00,149.72,149.91,149.67,149.75,5118.0,144.2306,144.4136,144.1824,144.2595,5118.0
2022-06-14 15:00:00,149.69,149.75,149.37,149.6,6013.0,144.2017,144.2595,143.8934,144.115,6013.0
2022-06-14 15:05:00,149.44,149.53,149.39,149.39,2327.0,143.9608,144.0475,143.9127,143.9127,2327.0
2022-06-14 15:10:00,149.39,149.54,149.0,149.0,13987.0,143.9127,144.0572,143.537,143.537,13987.0
2022-06-14 15:15:00,148.95,149.12,148.68,149.05,19035.0,143.4888,143.6526,143.2287,143.5851,19035.0
2022-06-14 15:20:00,149.08,149.34,149.08,149.22,4367.0,143.614,143.8645,143.614,143.7489,4367.0
2022-06-14 15:25:00,149.24,149.97,149.24,149.97,3271.0,143.7682,144.4714,143.7682,144.4714,3271.0
2022-06-14 15:30:00,149.95,150.35,149.9,150.14,9280.0,144.4521,144.8375,144.404,144.6352,9280.0
2022-06-14 15:35:00,150.23,150.77,150.18,150.66,7800.0,144.7219,145.2421,144.6737,145.1361,7800.0
2022-06-14 15:40:00,150.69,150.92,150.47,150.47,6865.0,145.165,145.3866,144.9531,144.9531,6865.0
2022-06-14 15:45:00,150.46,150.86,150.36,150.84,12534.0,144.9434,145.3288,144.8471,145.3095,12534.0
2022-06-14 15:50:00,150.81,150.86,150.29,150.43,15097.0,145.2806,145.3288,144.7797,144.9145,15097.0
2022-06-14 15:55:00,150.4,150.54,150.2,150.42,42220.0,144.8856,145.0205,144.693,144.9049,42220.0
2022-06-15 09:30:00,152.12,152.64,151.53,152.39,15614.0,146.5426,147.0435,145.9742,146.8027,15614.0
2022-06-15 09:35:00,151.82,152.68,151.81,152.33,1198.0,146.2536,147.082,146.2439,146.7449,1198.0
2022-06-15 09:40:00,152.38,152.96,152.3,152.96,1253.0,146.793,147.3518,146.716,147.3518,1253.0
2022-06-15 09:45:00,153.06,153.06,152.3,152.67,6630.0,147.4481,147.4481,146.716,147.0724,6630.0
2022-06-15 09:50:00,152.75,153.09,152.5,152.93,8523.0,147.1495,147.477,146.9086,147.3229,8523.0
2022-06-15 09:55:00,152.98,153.42,152.85,153.38,6312.0,147.371,147.7949,147.2458,147.7564,6312.0
2022-06-15 10:00:00,153.2,153.5,153.06,153.4,13468.0,147.583,147.872,147.4481,147.7756,13468.0
2022-06-15 10:05:00,153.4,153.78,153.34,153.58,12955.0,147.7756,148.1417,147.7178,147.9491,12955.0
2022-06-15 10:10:00,153.64,153.64,152.84,152.84,16622.0,148.0069,148.0069,147.2362,147.2362,16622.0
2022-06-15 10:15:00,152.84,153.01,152.07,152.07,4561.0,147.2362,147.3999,146.4944,146.4944,4561.0
2022-06-15 10:20:00,152.12,152.27,151.83,151.97,3525.0,146.5426,146.6871,146.2632,146.3981,3525.0
2022-06-15 10:25:00,151.91,152.06,151.5,151.56,11665.0,146.3403,146.4848,145.9453,146.0031,11665.0
2022-06-15 10:30:00,151.62,151.72,151.12,151.45,3843.0,146.0609,146.1572,145.5792,145.8971,3843.0
2022-06-15 10:35:00,151.58,151.58,151.28,151.28,5717.0,146.0224,146.0224,145.7334,145.7334,5717.0
2022-06-15 10:40:00,151.34,151.57,151.11,151.11,4652.0,145.7912,146.0127,145.5696,145.5696,4652.0
2022-06-15 10:45:00,151.13,151.13,150.73,150.74,6832.0,145.5889,145.5889,145.2035,145.2132,6832.0
2022-06-15 10:50:00,150.8,150.87,150.39,150.39,4274.0,145.271,145.3384,144.876,144.876,4274.0
2022-06-15 10:55:00,150.36,150.91,150.32,150.83,4917.0,144.8471,145.3769,144.8086,145.2999,4917.0
2022-06-15 11:00:00,150.82,151.01,150.74,150.82,4721.0,145.2902,145.4733,145.2132,145.2902,4721.0
2022-06-15 11:05:00,150.75,151.01,150.63,150.63,4052.0,145.2228,145.4733,145.1072,145.1072,4052.0
2022-06-15 11:10:00,150.67,150.68,149.99,149.99,4608.0,145.1457,145.1554,144.4907,144.4907,4608.0
2022-06-15 11:15:00,149.99,150.29,149.95,150.12,3440.0,144.4907,144.7797,144.4521,144.6159,3440.0
2022-06-15 11:20:00,150.07,150.26,149.75,150.26,2055.0,144.5677,144.7508,144.2595,144.7508,2055.0
2022-06-15 11:25:00,150.22,150.3,150.09,150.18,2917.0,144.7122,144.7893,144.587,144.6737,2917.0
2022-06-15 11:30:00,150.18,150.18,149.6,149.6,4776.0,144.6737,144.6737,144.115,144.115,4776.0
2022-06-15 11:35:00,149.62,149.86,149.57,149.83,6242.0,144.1342,144.3654,144.0861,144.3365,6242.0
2022-06-15 11:40:00,149.74,150.01,149.67,149.91,4950.0,144.2498,144.5099,144.1824,144.4136,4950.0
2022-06-15 11:45:00,149.93,150.02,149.61,149.68,4108.0,144.4329,144.5196,144.1246,144.192,4108.0
2022-06-15 11:50:00,149.78,149.91,149.7,149.78,2649.0,144.2884,144.4136,144.2113,144.2884,2649.0
2022-06-15 11:55:00,149.85,150.02,149.85,149.95,2750.0,144.3558,144.5196,144.3558,144.4521,2750.0
2022-06-15 12:00:00,149.89,150.06,149.89,149.97,2303.0,144.3943,144.5581,144.3943,144.4714,2303.0
2022-06-15 12:05:00,149.97,149.97,149.65,149.72,2109.0,144.4714,144.4714,144.1631,144.2306,2109.0
2022-06-15 12:10:00,149.86,150.05,149.86,150.02,3567.0,144.3654,144.5485,144.3654,144.5196,3567.0
2022-06-15 12:15:00,150.05,150.17,149.86,149.89,6159.0,144.5485,144.6641,144.3654,144.3943,6159.0
2022-06-15 12:20:00,149.97,150.19,149.96,150.1,3795.0,144.4714,144.6833,144.4618,144.5966,3795.0
2022-06-15 12:25:00,150.13,150.15,149.95,150.07,2900.0,144.6255,144.6448,144.4521,144.5677,2900.0
2022-06-15 12:30:00,149.99,150.09,149.73,149.85,5553.0,144.4907,144.587,144.2402,144.3558,5553.0
2022-06-15 12:35:00,149.8,149.89,149.46,149.46,3943.0,144.3076,144.3943,143.9801,143.9801,3943.0
2022-06-15 12:40:00,149.53,149.64,149.26,149.36,2863.0,144.0475,144.1535,143.7874,143.8838,2863.0
2022-06-15 12:45:00,149.35,149.52,149.28,149.51,3018.0,143.8741,144.0379,143.8067,144.0283,3018.0
2022-06-15 12:50:00,149.59,149.69,149.12,149.21,13833.0,144.1053,144.2017,143.6526,143.7393,13833.0
2022-06-15 12:55:00,149.2,149.2,149.04,149.11,2200.0,143.7296,143.7296,143.5755,143.6429,2200.0
2022-06-15 13:00:00,149.16,149.51,149.16,149.33,1200.0,143.6911,144.0283,143.6911,143.8549,1200.0
2022-06-15 13:05:00,149.34,149.51,149.33,149.33,4151.0,143.8645,144.0283,143.8549,143.8549,4151.0
2022-06-15 13:10:00,149.23,149.42,149.22,149.25,1370.0,143.7585,143.9416,143.7489,143.7778,1370.0
2022-06-15 13:15:00,149.38,149.38,149.14,149.31,3120.0,143.903,143.903,143.6718,143.8356,3120.0
2022-06-15 13:20:00,149.26,149.46,149.25,149.43,2073.0,143.7874,143.9801,143.7778,143.9512,2073.0
2022-06-15 13:25:00,149.39,149.92,149.32,149.84,7559.0,143.9127,144.4232,143.8452,144.3462,7559.0
2022-06-15 13:30:00,149.82,150.04,149.82,149.93,7220.0,144.3269,144.5388,144.3269,144.4329,7220.0
2022-06-15 13:35:00,149.94,150.17,149.83,150.16,9111.0,144.4425,144.6641,144.3365,144.6544,9111.0
2022-06-15 13:40:00,150.24,150.33,149.99,150.0,5398.0,144.7315,144.8182,144.4907,144.5003,5398.0
2022-06-15 13:45:00,149.97,150.02,149.61,149.72,4737.0,144.4714,144.5196,144.1246,144.2306,4737.0
2022-06-15 13:50:00,149.6,150.05,149.51,150.03,5480.0,144.115,144.5485,144.0283,144.5292,5480.0
2022-06-15 13:55:00,150.19,150.97,149.94,150.82,2733.0,144.6833,145.4347,144.4425,145.2902,2733.0
2022-06-15 14:00:00,150.46,150.69,149.2,149.55,16093.0,144.9434,145.165,143.7296,144.0668,16093.0
2022-06-15 14:05:00,149.47,149.87,148.93,149.42,7883.0,143.9897,144.3751,143.4695,143.9416,7883.0
2022-06-15 14:10:00,149.26,149.69,149.03,149.5,6060.0,143.7874,144.2017,143.5659,144.0186,6060.0
2022-06-15 14:15:00,149.71,150.1,149.29,149.74,4785.0,144.2209,144.5966,143.8163,144.2498,4785.0
2022-06-15 14:20:00,149.79,149.83,148.79,148.79,3184.0,144.298,144.3365,143.3347,143.3347,3184.0
2022-06-15 14:25:00,149.05,149.49,148.93,149.04,5513.0,143.5851,144.009,143.4695,143.5755,5513.0
2022-06-15 14:30:00,149.06,149.27,148.16,148.7,13220.0,143.5948,143.7971,142.7278,143.248,13220.0
2022-06-15 14:35:00,148.78,150.5,148.7,150.49,11380.0,143.325,144.982,143.248,144.9723,11380.0
2022-06-15 14:40:00,150.25,152.13,149.92,151.97,7338.0,144.7411,146.5522,144.4232,146.3981,7338.0
2022-06-15 14:45:00,152.02,152.2,151.37,151.53,9937.0,146.4462,146.6196,145.8201,145.9742,9937.0
2022-06-15 14:50:00,151.61,151.81,150.22,150.45,5617.0,146.0513,146.2439,144.7122,144.9338,5617.0
2022-06-15 14:55:00,150.68,150.81,150.24,150.41,4062.0,145.1554,145.2806,144.7315,144.8953,4062.0
2022-06-15 15:00:00,150.76,151.09,150.49,150.56,6897.0,145.2324,145.5503,144.9723,145.0398,6897.0
2022-06-15 15:05:00,150.49,151.0,150.36,150.77,5198.0,144.9723,145.4636,144.8471,145.2421,5198.0
2022-06-15 15:10:00,150.93,151.13,150.41,150.61,7147.0,145.3962,145.5889,144.8953,145.0879,7147.0
2022-06-15 15:15:00,150.42,150.62,150.13,150.61,8687.0,144.9049,145.0976,144.6255,145.0879,8687.0
2022-06-15 15:20:00,150.64,151.6,150.64,151.6,3378.0,145.1168,146.0416,145.1168,146.0416,3378.0
2022-06-15 15:25:00,151.49,152.09,151.48,152.09,4151.0,145.9357,146.5137,145.926,146.5137,4151.0
2022-06-15 15:30:00,152.03,152.63,151.88,152.62,7895.0,146.4559,147.0339,146.3114,147.0242,7895.0
2022-06-15 15:35:00,152.58,152.62,151.57,151.66,9407.0,146.9857,147.0242,146.0127,146.0994,9407.0
2022-06-15 15:40:00,151.53,151.54,150.73,150.75,12988.0,145.9742,145.9838,145.2035,145.2228,12988.0
2022-06-15 15:45:00,150.77,150.92,150.51,150.92,19215.0,145.2421,145.3866,144.9916,145.3866,19215.0
2022-06-15 15:50:00,150.84,150.84,150.09,150.26,30847.0,145.3095,145.3095,144.587,144.7508,30847.0
2022-06-15 15:55:00,150.27,150.46,149.94,150.12,55536.0,144.7604,144.9434,144.4425,144.6159,55536.0
2022-06-16 09:30:00,145.69,146.51,145.25,146.03,38100.0,140.3483,141.1383,139.9245,140.6759,38100.0
2022-06-16 09:35:00,146.02,146.02,145.29,145.29,7625.0,140.6662,140.6662,139.963,139.963,7625.0
2022-06-16 09:40:00,145.38,145.44,144.88,144.92,9506.0,140.0497,140.1075,139.568,139.6066,9506.0
2022-06-16 09:45:00,145.05,145.69,145.05,145.4,4014.0,139.7318,140.3483,139.7318,140.069,4014.0
2022-06-16 09:50:00,145.21,145.4,144.98,145.27,5636.0,139.8859,140.069,139.6644,139.9437,5636.0
2022-06-16 09:55:00,145.31,145.57,144.96,145.48,9931.0,139.9823,140.2327,139.6451,140.146,9931.0
2022-06-16 10:00:00,145.27,145.27,144.33,144.34,10037.0,139.9437,139.9437,139.0382,139.0478,10037.0
2022-06-16 10:05:00,144.2,144.67,144.2,144.61,6390.0,138.913,139.3657,138.913,139.3079,6390.0
2022-06-16 10:10:00,144.62,144.83,144.25,144.56,7063.0,139.3176,139.5199,138.9611,139.2598,7063.0
2022-06-16 10:15:00,144.53,145.13,144.46,145.05,16177.0,139.2309,139.8089,139.1634,139.7318,16177.0
2022-06-16 10:20:00,145.05,145.92,145.02,145.77,7590.0,139.7318,140.5699,139.7029,140.4254,7590.0
2022-06-16 10:25:00,145.67,145.81,145.47,145.79,8286.0,140.3291,140.4639,140.1364,140.4447,8286.0
2022-06-16 10:30:00,145.73,146.18,145.47,145.81,11045.0,140.3869,140.8204,140.1364,140.4639,11045.0
2022-06-16 10:35:00,145.87,145.87,144.69,144.83,13199.0,140.5217,140.5217,139.385,139.5199,13199.0
2022-06-16 10:40:00,144.83,144.9,144.28,144.39,7757.0,139.5199,139.5873,138.99,139.096,7757.0
2022-06-16 10:45:00,144.29,144.43,144.06,144.06,10835.0,138.9997,139.1345,138.7781,138.7781,10835.0
2022-06-16 10:50:00,144.06,144.62,143.82,144.62,7462.0,138.7781,139.3176,138.5469,139.3176,7462.0
2022-06-16 10:55:00,144.62,144.98,144.41,144.41,31543.0,139.3176,139.6644,139.1153,139.1153,31543.0
2022-06-16 11:00:00,144.52,145.07,144.52,144.98,3911.0,139.2212,139.7511,139.2212,139.6644,3911.0
2022-06-16 11:05:00,144.93,145.35,144.71,145.25,5770.0,139.6162,140.0208,139.4043,139.9245,5770.0
2022-06-16 11:10:00,145.35,145.76,145.09,145.76,7829.0,140.0208,140.4158,139.7703,140.4158,7829.0
2022-06-16 11:15:00,145.72,145.88,145.62,145.78,4921.0,140.3772,140.5314,140.2809,140.435,4921.0
2022-06-16 11:20:00,145.82,146.32,145.64,146.32,2979.0,140.4736,140.9552,140.3002,140.9552,2979.0
2022-06-16 11:25:00,146.15,146.51,145.99,146.0,18412.0,140.7915,141.1383,140.6373,140.647,18412.0
2022-06-16 11:30:00,146.0,146.0,145.59,145.75,1893.0,140.647,140.647,140.252,140.4061,1893.0
2022-06-16 11:35:00,145.69,146.36,145.69,146.34,9725.0,140.3483,140.9938,140.3483,140.9745,9725.0
2022-06-16 11:40:00,146.4,146.43,145.72,145.87,4565.0,141.0323,141.0612,140.3772,140.5217,4565.0
2022-06-16 11:45:00,145.94,146.25,145.87,146.2,3423.0,140.5892,140.8878,140.5217,140.8396,3423.0
2022-06-16 11:50:00,146.39,146.39,146.05,146.22,3740.0,141.0227,141.0227,140.6951,140.8589,3740.0
2022-06-16 11:55:00,146.2,146.43,146.17,146.27,4472.0,140.8396,141.0612,140.8107,140.9071,4472.0
2022-06-16 12:00:00,146.28,146.35,145.77,145.89,6223.0,140.9167,140.9841,140.4254,140.541,6223.0
2022-06-16 12:05:00,145.94,146.04,145.42,145.42,4270.0,140.5892,140.6855,140.0882,140.0882,4270.0
2022-06-16 12:10:00,145.31,145.51,145.16,145.16,7101.0,139.9823,140.1749,139.8378,139.8378,7101.0
2022-06-16 12:15:00,145.15,145.73,145.13,145.45,4750.0,139.8281,140.3869,139.8089,140.1171,4750.0
2022-06-16 12:20:00,145.45,145.84,145.41,145.74,11751.0,140.1171,140.4928,140.0786,140.3965,11751.0
2022-06-16 12:25:00,145.8,146.36,145.67,146.34,4949.0,140.4543,140.9938,140.3291,140.9745,4949.0
2022-06-16 12:30:00,146.33,146.41,145.98,146.13,3009.0,140.9649,141.0419,140.6277,140.7722,3009.0
2022-06-16 12:35:00,146.07,146.1,145.7,145.95,4133.0,140.7144,140.7433,140.358,140.5988,4133.0
2022-06-16 12:40:00,146.02,146.4,145.96,146.4,4799.0,140.6662,141.0323,140.6084,141.0323,4799.0
2022-06-16 12:45:00,146.27,146.44,146.11,146.34,8124.0,140.9071,141.0708,140.7529,140.9745,8124.0
2022-06-16 12:50:00,146.45,146.46,146.14,146.16,7215.0,141.0805,141.0901,140.7818,140.8011,7215.0
2022-06-16 12:55:00,146.1,146.12,145.59,145.82,7949.0,140.7433,140.7626,140.252,140.4736,7949.0
2022-06-16 13:00:00,146.08,146.21,145.71,145.85,4676.0,140.724,140.8493,140.3676,140.5025,4676.0
2022-06-16 13:05:00,145.92,146.5,145.84,146.31,4306.0,140.5699,141.1286,140.4928,140.9456,4306.0
2022-06-16 13:10:00,146.3,146.39,146.14,146.15,2849.0,140.936,141.0227,140.7818,140.7915,2849.0
2022-06-16 13:15:00,146.14,146.26,146.03,146.03,6770.0,140.7818,140.8974,140.6759,140.6759,6770.0
2022-06-16 13:20:00,146.02,146.1,145.77,145.87,7020.0,140.6662,140.7433,140.4254,140.5217,7020.0
2022-06-16 13:25:00,145.92,146.86,145.91,146.61,7630.0,140.5699,141.4754,140.5603,141.2346,7630.0
2022-06-16 13:30:00,146.76,146.76,146.15,146.51,12348.0,141.3791,141.3791,140.7915,141.1383,12348.0
2022-06-16 13:35:00,146.53,146.58,145.9,146.09,15326.0,141.1575,141.2057,140.5506,140.7337,15326.0
2022-06-16 13:40:00,146.11,146.27,145.72,145.72,7974.0,140.7529,140.9071,140.3772,140.3772,7974.0
2022-06-16 13:45:00,145.62,145.78,145.52,145.72,7199.0,140.2809,140.435,140.1846,140.3772,7199.0
2022-06-16 13:50:00,145.9,145.9,145.48,145.48,7187.0,140.5506,140.5506,140.146,140.146,7187.0
2022-06-16 13:55:00,145.47,145.55,145.1,145.1,13403.0,140.1364,140.2135,139.78,139.78,13403.0
2022-06-16 14:00:00,145.1,145.39,144.92,145.23,8429.0,139.78,140.0593,139.6066,139.9052,8429.0
2022-06-16 14:05:00,145.2,145.21,144.54,144.65,7983.0,139.8763,139.8859,139.2405,139.3465,7983.0
2022-06-16 14:10:00,144.75,144.86,144.55,144.66,7165.0,139.4428,139.5488,139.2501,139.3561,7165.0
2022-06-16 14:15:00,144.66,144.83,144.54,144.78,10361.0,139.3561,139.5199,139.2405,139.4717,10361.0
2022-06-16 14:20:00,144.71,144.89,144.5,144.67,6796.0,139.4043,139.5777,139.202,139.3657,6796.0
2022-06-16 14:25:00,144.74,144.75,144.43,144.58,10799.0,139.4332,139.4428,139.1345,139.279,10799.0
2022-06-16 14:30:00,144.45,144.69,144.39,144.52,13910.0,139.1538,139.385,139.096,139.2212,13910.0
2022-06-16 14:35:00,144.62,144.79,144.51,144.65,8538.0,139.3176,139.4813,139.2116,139.3465,8538.0
2022-06-16 14:40:00,144.61,145.11,144.61,144.87,4978.0,139.3079,139.7896,139.3079,139.5584,4978.0
2022-06-16 14:45:00,144.97,145.12,144.23,144.26,7249.0,139.6547,139.7992,138.9419,138.9708,7249.0
2022-06-16 14:50:00,144.33,144.52,144.16,144.25,8198.0,139.0382,139.2212,138.8744,138.9611,8198.0
2022-06-16 14:55:00,144.2,144.56,144.17,144.56,6453.0,138.913,139.2598,138.8841,139.2598,6453.0
2022-06-16 15:00:00,144.58,145.1,144.52,144.92,9268.0,139.279,139.78,139.2212,139.6066,9268.0
2022-06-16 15:05:00,144.84,145.41,144.76,145.41,8918.0,139.5295,140.0786,139.4524,140.0786,8918.0
2022-06-16 15:10:00,145.4,145.6,144.99,145.21,8368.0,140.069,140.2616,139.674,139.8859,8368.0
2022-06-16 15:15:00,145.2,145.6,144.93,145.59,10380.0,139.8763,140.2616,139.6162,140.252,10380.0
2022-06-16 15:20:00,145.52,145.74,145.39,145.45,9862.0,140.1846,140.3965,140.0593,140.1171,9862.0
2022-06-16 15:25:00,145.39,145.87,145.34,145.54,15343.0,140.0593,140.5217,140.0112,140.2038,15343.0
2022-06-16 15:30:00,145.54,145.72,145.04,145.06,14162.0,140.2038,140.3772,139.7222,139.7414,14162.0
2022-06-16 15:35:00,145.13,145.33,144.99,145.07,15045.0,139.8089,140.0015,139.674,139.7511,15045.0
2022-06-16 15:40:00,145.08,145.38,144.92,144.97,21157.0,139.7607,140.0497,139.6066,139.6547,21157.0
2022-06-16 15:45:00,145.0,145.2,144.72,144.85,22621.0,139.6836,139.8763,139.4139,139.5391,22621.0
2022-06-16 15:50:00,144.94,145.32,144.88,145.15,31058.0,139.6258,139.9919,139.568,139.8281,31058.0
2022-06-16 15:55:00,145.14,145.88,145.1,145.77,88869.0,139.8185,140.5314,139.78,140.4254,88869.0
2022-06-17 09:30:00,146.35,146.87,145.65,146.87,265497.0,141.4694,141.9721,140.7927,141.9721,265497.0
2022-06-17 09:35:00,146.68,146.7,146.15,146.68,11461.0,141.7884,141.8077,141.2761,141.7884,11461.0
2022-06-17 09:40:00,146.68,146.9,146.36,146.42,7761.0,141.7884,142.0011,141.4791,141.5371,7761.0
2022-06-17 09:45:00,146.5,146.57,146.15,146.45,9963.0,141.6144,141.6821,141.2761,141.5661,9963.0
2022-06-17 09:50:00,146.86,147.26,146.64,146.94,9038.0,141.9624,142.3491,141.7497,142.0397,9038.0
2022-06-17 09:55:00,147.01,147.14,146.8,146.96,10524.0,142.1074,142.2331,141.9044,142.0591,10524.0
2022-06-17 10:00:00,146.91,146.91,145.73,146.03,6175.0,142.0107,142.0107,140.8701,141.1601,6175.0
2022-06-17 10:05:00,146.24,146.24,145.84,145.88,6569.0,141.3631,141.3631,140.9764,141.0151,6569.0
2022-06-17 10:10:00,146.0,146.35,145.92,146.11,2879.0,141.1311,141.4694,141.0537,141.2374,2879.0
2022-06-17 10:15:00,145.98,146.04,145.57,145.92,5262.0,141.1117,141.1697,140.7154,141.0537,5262.0
2022-06-17 10:20:00,145.73,145.81,145.44,145.53,7032.0,140.8701,140.9474,140.5897,140.6767,7032.0
2022-06-17 10:25:00,145.51,145.62,145.0,145.21,6549.0,140.6574,140.7637,140.1644,140.3674,6549.0
2022-06-17 10:30:00,145.4,145.4,144.42,144.42,5169.0,140.5511,140.5511,139.6038,139.6038,5169.0
2022-06-17 10:35:00,144.19,144.63,143.97,144.49,4166.0,139.3814,139.8068,139.1688,139.6714,4166.0
2022-06-17 10:40:00,144.5,145.02,144.32,145.02,6832.0,139.6811,140.1838,139.5071,140.1838,6832.0
2022-06-17 10:45:00,144.95,145.03,144.39,144.9,9034.0,140.1161,140.1934,139.5748,140.0678,9034.0
2022-06-17 10:50:00,144.8,145.46,144.7,145.41,6074.0,139.9711,140.6091,139.8744,140.5607,6074.0
2022-06-17 10:55:00,145.45,146.02,145.45,146.02,10693.0,140.5994,141.1504,140.5994,141.1504,10693.0
2022-06-17 11:00:00,145.91,146.45,145.65,146.26,8960.0,141.0441,141.5661,140.7927,141.3824,8960.0
2022-06-17 11:05:00,146.21,146.73,146.09,146.73,6026.0,141.3341,141.8367,141.2181,141.8367,6026.0
2022-06-17 11:10:00,146.69,147.0,146.69,146.99,8131.0,141.7981,142.0977,141.7981,142.0881,8131.0
2022-06-17 11:15:00,147.03,147.93,147.03,147.78,10434.0,142.1267,142.9967,142.1267,142.8517,10434.0
2022-06-17 11:20:00,147.88,147.89,147.31,147.37,12728.0,142.9484,142.958,142.3974,142.4554,12728.0
2022-06-17 11:25:00,147.3,147.82,147.16,147.68,9923.0,142.3877,142.8904,142.2524,142.755,9923.0
2022-06-17 11:30:00,147.7,148.22,147.67,147.67,10722.0,142.7744,143.277,142.7454,142.7454,10722.0
2022-06-17 11:35:00,147.75,147.76,147.3,147.42,7287.0,142.8227,142.8324,142.3877,142.5037,7287.0
2022-06-17 11:40:00,147.79,147.82,147.21,147.25,6768.0,142.8614,142.8904,142.3007,142.3394,6768.0
2022-06-17 11:45:00,147.14,147.33,146.85,147.19,11509.0,142.2331,142.4167,141.9527,142.2814,11509.0
2022-06-17 11:50:00,147.13,147.43,146.92,147.1,15426.0,142.2234,142.5134,142.0204,142.1944,15426.0
2022-06-17 11:55:00,147.16,147.52,147.07,147.52,9388.0,142.2524,142.6004,142.1654,142.6004,9388.0
2022-06-17 12:00:00,147.44,147.44,146.97,147.21,9377.0,142.5231,142.5231,142.0687,142.3007,9377.0
2022-06-17 12:05:00,147.15,147.68,147.07,147.51,9500.0,142.2427,142.755,142.1654,142.5907,9500.0
2022-06-17 12:10:00,147.51,147.68,147.24,147.58,5868.0,142.5907,142.755,142.3297,142.6584,5868.0
2022-06-17 12:15:00,147.99,148.06,147.73,147.87,4188.0,143.0547,143.1224,142.8034,142.9387,4188.0
2022-06-17 12:20:00,147.79,148.17,147.67,148.17,6551.0,142.8614,143.2287,142.7454,143.2287,6551.0
2022-06-17 12:25:00,148.05,148.27,148.01,148.06,3092.0,143.1127,143.3254,143.074,143.1224,3092.0
2022-06-17 12:30:00,148.05,148.24,147.77,148.19,7901.0,143.1127,143.2964,142.842,143.248,7901.0
2022-06-17 12:35:00,148.09,148.2,147.72,148.2,4694.0,143.1514,143.2577,142.7937,143.2577,4694.0
2022-06-17 12:40:00,148.24,148.26,147.82,148.26,7767.0,143.2964,143.3157,142.8904,143.3157,7767.0
2022-06-17 12:45:00,148.26,148.37,147.98,148.36,4115.0,143.3157,143.422,143.045,143.4124,4115.0
2022-06-17 12:50:00,148.32,148.44,147.91,147.99,4031.0,143.3737,143.4897,142.9774,143.0547,4031.0
2022-06-17 12:55:00,148.01,148.21,148.0,148.16,5255.0,143.074,143.2674,143.0644,143.219,5255.0
2022-06-17 13:00:00,148.13,148.63,148.06,148.57,3429.0,143.19,143.6734,143.1224,143.6154,3429.0
2022-06-17 13:05:00,148.66,149.23,148.58,149.23,10413.0,143.7024,144.2534,143.625,144.2534,10413.0
2022-06-17 13:10:00,149.21,149.9,149.07,149.53,14569.0,144.234,144.901,144.0987,144.5434,14569.0
2022-06-17 13:15:00,149.52,149.52,149.17,149.25,5210.0,144.5337,144.5337,144.1954,144.2727,5210.0
2022-06-17 13:20:00,149.24,149.25,148.85,149.25,5938.0,144.263,144.2727,143.886,144.2727,5938.0
2022-06-17 13:25:00,149.14,149.15,148.43,148.46,6507.0,144.1664,144.176,143.48,143.509,6507.0
2022-06-17 13:30:00,148.54,148.78,148.36,148.78,8841.0,143.5864,143.8184,143.4124,143.8184,8841.0
2022-06-17 13:35:00,148.76,148.78,148.34,148.62,8412.0,143.799,143.8184,143.393,143.6637,8412.0
2022-06-17 13:40:00,148.53,148.76,148.47,148.76,5995.0,143.5767,143.799,143.5187,143.799,5995.0
2022-06-17 13:45:00,148.64,148.64,148.13,148.52,6724.0,143.683,143.683,143.19,143.567,6724.0
2022-06-17 13:50:00,148.71,148.9,148.69,148.84,6832.0,143.7507,143.9344,143.7314,143.8764,6832.0
2022-06-17 13:55:00,148.89,149.09,148.78,148.86,7660.0,143.9247,144.118,143.8184,143.8957,7660.0
2022-06-17 14:00:00,148.92,149.24,148.8,149.05,8949.0,143.9537,144.263,143.8377,144.0794,8949.0
2022-06-17 14:05:00,149.09,149.21,148.97,149.13,4601.0,144.118,144.234,144.002,144.1567,4601.0
2022-06-17 14:10:00,149.21,149.21,148.72,148.99,15427.0,144.234,144.234,143.7604,144.0214,15427.0
2022-06-17 14:15:00,149.0,149.07,148.66,149.04,8548.0,144.031,144.0987,143.7024,144.0697,8548.0
2022-06-17 14:20:00,149.13,149.17,149.02,149.1,6646.0,144.1567,144.1954,144.0504,144.1277,6646.0
2022-06-17 14:25:00,149.04,149.06,148.69,148.69,2904.0,144.0697,144.089,143.7314,143.7314,2904.0
2022-06-17 14:30:00,148.69,148.75,148.54,148.69,5187.0,143.7314,143.7894,143.5864,143.7314,5187.0
2022-06-17 14:35:00,148.7,149.14,148.62,149.14,4695.0,143.741,144.1664,143.6637,144.1664,4695.0
2022-06-17 14:40:00,149.19,149.32,149.0,149.0,6385.0,144.2147,144.3404,144.031,144.031,6385.0
2022-06-17 14:45:00,148.9,149.16,148.77,149.06,5878.0,143.9344,144.1857,143.8087,144.089,5878.0
2022-06-17 14:50:00,149.06,149.12,148.77,148.91,6930.0,144.089,144.147,143.8087,143.944,6930.0
2022-06-17 14:55:00,148.91,148.95,148.5,148.58,4001.0,143.944,143.9827,143.5477,143.625,4001.0
2022-06-17 15:00:00,148.65,148.75,148.5,148.54,8201.0,143.6927,143.7894,143.5477,143.5864,8201.0
2022-06-17 15:05:00,148.49,148.63,148.36,148.36,6719.0,143.538,143.6734,143.4124,143.4124,6719.0
2022-06-17 15:10:00,148.23,148.25,147.66,147.82,11192.0,143.2867,143.306,142.7357,142.8904,11192.0
2022-06-17 15:15:00,147.78,148.37,147.69,148.33,12288.0,142.8517,143.422,142.7647,143.3834,12288.0
2022-06-17 15:20:00,148.43,149.1,148.36,149.09,24266.0,143.48,144.1277,143.4124,144.118,24266.0
2022-06-17 15:25:00,149.09,149.54,149.08,149.38,21351.0,144.118,144.553,144.1084,144.3984,21351.0
2022-06-17 15:30:00,149.42,149.43,148.9,149.1,19846.0,144.437,144.4467,143.9344,144.1277,19846.0
2022-06-17 15:35:00,149.13,149.37,149.02,149.21,17798.0,144.1567,144.3887,144.0504,144.234,17798.0
2022-06-17 15:40:00,149.16,149.23,148.92,149.11,24148.0,144.1857,144.2534,143.9537,144.1374,24148.0
2022-06-17 15:45:00,149.11,149.15,148.58,148.59,44631.0,144.1374,144.176,143.625,143.6347,44631.0
2022-06-17 15:50:00,148.54,148.61,148.2,148.53,49909.0,143.5864,143.654,143.2577,143.5767,49909.0
2022-06-17 15:55:00,148.56,148.93,148.13,148.13,126143.0,143.6057,143.9634,143.19,143.19,126143.0
2022-06-21 09:30:00,150.0,150.0,148.45,149.27,44644.0,144.9977,144.9977,143.4994,144.292,44644.0
2022-06-21 09:35:00,149.2,149.95,148.26,148.61,9323.0,144.2244,144.9493,143.3157,143.654,9323.0
2022-06-21 09:40:00,148.55,149.42,148.52,149.1,8674.0,143.596,144.437,143.567,144.1277,8674.0
2022-06-21 09:45:00,148.89,149.14,148.47,149.02,6617.0,143.9247,144.1664,143.5187,144.0504,6617.0
2022-06-21 09:50:00,148.87,149.0,148.71,149.0,9536.0,143.9054,144.031,143.7507,144.031,9536.0
2022-06-21 09:55:00,148.87,149.81,148.81,149.49,14222.0,143.9054,144.814,143.8474,144.5047,14222.0
2022-06-21 10:00:00,149.56,149.7,148.86,149.23,16834.0,144.5724,144.7077,143.8957,144.2534,16834.0
2022-06-21 10:05:00,149.25,149.51,149.08,149.29,9858.0,144.2727,144.524,144.1084,144.3114,9858.0
2022-06-21 10:10:00,149.22,149.61,149.21,149.46,11126.0,144.2437,144.6207,144.234,144.4757,11126.0
2022-06-21 10:15:00,149.47,149.8,149.15,149.15,8779.0,144.4854,144.8043,144.176,144.176,8779.0
2022-06-21 10:20:00,149.25,149.26,148.92,149.17,16441.0,144.2727,144.2824,143.9537,144.1954,16441.0
2022-06-21 10:25:00,149.19,149.19,148.84,149.06,12825.0,144.2147,144.2147,143.8764,144.089,12825.0
2022-06-21 10:30:00,149.06,149.52,148.7,148.7,7872.0,144.089,144.5337,143.741,143.741,7872.0
2022-06-21 10:35:00,148.9,149.21,148.75,149.21,6988.0,143.9344,144.234,143.7894,144.234,6988.0
2022-06-21 10:40:00,149.22,149.31,148.81,148.99,9372.0,144.2437,144.3307,143.8474,144.0214,9372.0
2022-06-21 10:45:00,148.91,149.33,148.91,149.3,8456.0,143.944,144.35,143.944,144.321,8456.0
2022-06-21 10:50:00,149.33,149.41,148.9,149.02,8590.0,144.35,144.4274,143.9344,144.0504,8590.0
2022-06-21 10:55:00,149.03,149.23,148.78,149.17,16491.0,144.06,144.2534,143.8184,144.1954,16491.0
2022-06-21 11:00:00,149.21,149.33,149.1,149.22,25844.0,144.234,144.35,144.1277,144.2437,25844.0
2022-06-21 11:05:00,149.18,149.48,149.11,149.26,9475.0,144.205,144.495,144.1374,144.2824,9475.0
2022-06-21 11:10:00,149.28,149.28,148.86,148.86,7525.0,144.3017,144.3017,143.8957,143.8957,7525.0
2022-06-21 11:15:00,148.86,149.01,148.63,148.72,6428.0,143.8957,144.0407,143.6734,143.7604,6428.0
2022-06-21 11:20:00,148.72,148.78,148.43,148.54,7386.0,143.7604,143.8184,143.48,143.5864,7386.0
2022-06-21 11:25:00,148.58,148.76,148.51,148.72,10481.0,143.625,143.799,143.5574,143.7604,10481.0
2022-06-21 11:30:00,148.64,148.74,148.5,148.59,5789.0,143.683,143.7797,143.5477,143.6347,5789.0
2022-06-21 11:35:00,148.59,148.76,148.26,148.34,6017.0,143.6347,143.799,143.3157,143.393,6017.0
2022-06-21 11:40:00,148.34,148.41,148.02,148.15,9482.0,143.393,143.4607,143.0837,143.2094,9482.0
2022-06-21 11:45:00,148.17,148.18,147.91,148.17,7544.0,143.2287,143.2384,142.9774,143.2287,7544.0
2022-06-21 11:50:00,148.29,148.4,148.11,148.28,12473.0,143.3447,143.451,143.1707,143.335,12473.0
2022-06-21 11:55:00,148.25,148.68,148.25,148.44,6580.0,143.306,143.7217,143.306,143.4897,6580.0
2022-06-21 12:00:00,148.46,148.72,148.37,148.4,7118.0,143.509,143.7604,143.422,143.451,7118.0
2022-06-21 12:05:00,148.39,148.42,148.26,148.3,3082.0,143.4414,143.4704,143.3157,143.3544,3082.0
2022-06-21 12:10:00,148.34,148.46,148.19,148.31,5035.0,143.393,143.509,143.248,143.364,5035.0
2022-06-21 12:15:00,148.38,148.45,148.28,148.4,5209.0,143.4317,143.4994,143.335,143.451,5209.0
2022-06-21 12:20:00,148.45,148.47,148.21,148.27,2970.0,143.4994,143.5187,143.2674,143.3254,2970.0
2022-06-21 12:25:00,148.34,148.43,148.2,148.31,6126.0,143.393,143.48,143.2577,143.364,6126.0
2022-06-21 12:30:00,148.46,148.51,148.19,148.28,2165.0,143.509,143.5574,143.248,143.335,2165.0
2022-06-21 12:35:00,148.27,148.32,148.18,148.31,4122.0,143.3254,143.3737,143.2384,143.364,4122.0
2022-06-21 12:40:00,148.33,148.33,148.17,148.27,3771.0,143.3834,143.3834,143.2287,143.3254,3771.0
2022-06-21 12:45:00,148.28,148.34,148.19,148.28,5362.0,143.335,143.393,143.248,143.335,5362.0
2022-06-21 12:50:00,148.3,148.32,148.1,148.29,7087.0,143.3544,143.3737,143.161,143.3447,7087.0
2022-06-21 12:55:00,148.28,148.41,148.23,148.33,1800.0,143.335,143.4607,143.2867,143.3834,1800.0
2022-06-21 13:00:00,148.41,148.56,148.38,148.49,3055.0,143.4607,143.6057,143.4317,143.538,3055.0
2022-06-21 13:05:00,148.45,148.69,148.32,148.69,5221.0,143.4994,143.7314,143.3737,143.7314,5221.0
2022-06-21 13:10:00,148.6,148.8,148.59,148.77,5118.0,143.6444,143.8377,143.6347,143.8087,5118.0
2022-06-21 13:15:00,148.76,148.76,148.45,148.45,3616.0,143.799,143.799,143.4994,143.4994,3616.0
2022-06-21 13:20:00,148.46,148.63,148.45,148.51,2702.0,143.509,143.6734,143.4994,143.5574,2702.0
2022-06-21 13:25:00,148.48,148.52,148.25,148.25,2391.0,143.5284,143.567,143.306,143.306,2391.0
2022-06-21 13:30:00,148.35,148.57,148.35,148.56,2465.0,143.4027,143.6154,143.4027,143.6057,2465.0
2022-06-21 13:35:00,148.55,148.59,148.48,148.58,4227.0,143.596,143.6347,143.5284,143.625,4227.0
2022-06-21 13:40:00,148.54,148.63,148.37,148.45,17142.0,143.5864,143.6734,143.422,143.4994,17142.0
2022-06-21 13:45:00,148.38,148.4,148.27,148.34,6369.0,143.4317,143.451,143.3254,143.393,6369.0
2022-06-21 13:50:00,148.41,148.41,148.07,148.11,8007.0,143.4607,143.4607,143.132,143.1707,8007.0
2022-06-21 13:55:00,148.02,148.07,147.91,148.01,5479.0,143.0837,143.132,142.9774,143.074,5479.0
2022-06-21 14:00:00,148.03,148.15,147.89,147.9,5787.0,143.0934,143.2094,142.958,142.9677,5787.0
2022-06-21 14:05:00,147.94,148.15,147.79,148.15,6992.0,143.0064,143.2094,142.8614,143.2094,6992.0
2022-06-21 14:10:00,148.16,148.45,148.11,148.27,19475.0,143.219,143.4994,143.1707,143.3254,19475.0
2022-06-21 14:15:00,148.27,148.46,148.21,148.3,11126.0,143.3254,143.509,143.2674,143.3544,11126.0
2022-06-21 14:20:00,148.26,148.42,148.23,148.23,4944.0,143.3157,143.4704,143.2867,143.2867,4944.0
2022-06-21 14:25:00,148.27,148.32,148.21,148.26,5360.0,143.3254,143.3737,143.2674,143.3157,5360.0
2022-06-21 14:30:00,148.29,148.35,148.21,148.35,4425.0,143.3447,143.4027,143.2674,143.4027,4425.0
2022-06-21 14:35:00,148.38,148.38,148.15,148.27,13899.0,143.4317,143.4317,143.2094,143.3254,13899.0
2022-06-21 14:40:00,148.22,148.66,148.17,148.53,8239.0,143.277,143.7024,143.2287,143.5767,8239.0
2022-06-21 14:45:00,148.5,148.72,148.5,148.64,3648.0,143.5477,143.7604,143.5477,143.683,3648.0
2022-06-21 14:50:00,148.76,149.0,148.72,149.0,2746.0,143.799,144.031,143.7604,144.031,2746.0
2022-06-21 14:55:00,148.99,148.99,148.79,148.91,4727.0,144.0214,144.0214,143.828,143.944,4727.0
2022-06-21 15:00:00,148.9,149.37,148.84,149.25,13580.0,143.9344,144.3887,143.8764,144.2727,13580.0
2022-06-21 15:05:00,149.26,149.35,149.2,149.26,5491.0,144.2824,144.3694,144.2244,144.2824,5491.0
2022-06-21 15:10:00,149.31,149.55,149.29,149.43,6659.0,144.3307,144.5627,144.3114,144.4467,6659.0
2022-06-21 15:15:00,149.44,149.55,149.32,149.32,6269.0,144.4564,144.5627,144.3404,144.3404,6269.0
2022-06-21 15:20:00,149.26,149.4,149.21,149.3,6515.0,144.2824,144.4177,144.234,144.321,6515.0
2022-06-21 15:25:00,149.26,149.26,149.08,149.17,9282.0,144.2824,144.2824,144.1084,144.1954,9282.0
2022-06-21 15:30:00,149.15,149.2,148.97,149.1,8724.0,144.176,144.2244,144.002,144.1277,8724.0
2022-06-21 15:35:00,149.06,149.08,148.85,148.96,6339.0,144.089,144.1084,143.886,143.9924,6339.0
2022-06-21 15:40:00,148.96,149.2,148.86,149.2,11812.0,143.9924,144.2244,143.8957,144.2244,11812.0
2022-06-21 15:45:00,149.21,149.34,149.09,149.28,13424.0,144.234,144.3597,144.118,144.3017,13424.0
2022-06-21 15:50:00,149.28,149.34,148.97,149.08,20785.0,144.3017,144.3597,144.002,144.1084,20785.0
2022-06-21 15:55:00,149.03,149.04,148.52,148.63,88925.0,144.06,144.0697,143.567,143.6734,88925.0
2022-06-22 09:30:00,146.35,147.69,146.27,147.53,19483.0,141.4694,142.7647,141.3921,142.61,19483.0
2022-06-22 09:35:00,147.97,149.52,147.84,149.52,24928.0,143.0354,144.5337,142.9097,144.5337,24928.0
2022-06-22 09:40:00,149.53,149.95,149.0,149.32,5351.0,144.5434,144.9493,144.031,144.3404,5351.0
2022-06-22 09:45:00,149.0,150.16,149.0,149.97,16707.0,144.031,145.1523,144.031,144.9687,16707.0
2022-06-22 09:50:00,149.92,150.98,149.61,150.78,14388.0,144.9203,145.945,144.6207,145.7517,14388.0
2022-06-22 09:55:00,150.9,150.97,149.64,149.65,7687.0,145.8677,145.9353,144.6497,144.6594,7687.0
2022-06-22 10:00:00,149.7,149.78,149.13,149.15,6863.0,144.7077,144.785,144.1567,144.176,6863.0
2022-06-22 10:05:00,149.31,149.69,149.17,149.69,8279.0,144.3307,144.698,144.1954,144.698,8279.0
2022-06-22 10:10:00,149.71,149.89,149.53,149.89,3109.0,144.7173,144.8913,144.5434,144.8913,3109.0
2022-06-22 10:15:00,150.22,150.96,150.07,150.94,7072.0,145.2103,145.9257,145.0653,145.9063,7072.0
2022-06-22 10:20:00,151.05,151.47,150.86,151.47,9102.0,146.0127,146.4187,145.829,146.4187,9102.0
2022-06-22 10:25:00,151.33,151.42,151.18,151.28,11431.0,146.2833,146.3703,146.1383,146.235,11431.0
2022-06-22 10:30:00,151.25,151.29,150.9,151.05,9981.0,146.206,146.2447,145.8677,146.0127,9981.0
2022-06-22 10:35:00,150.99,151.75,150.99,151.49,7627.0,145.9547,146.6893,145.9547,146.438,7627.0
2022-06-22 10:40:00,151.5,151.56,151.18,151.19,2767.0,146.4477,146.5057,146.1383,146.148,2767.0
2022-06-22 10:45:00,151.18,151.45,151.01,151.1,12506.0,146.1383,146.3993,145.974,146.061,12506.0
2022-06-22 10:50:00,151.15,151.21,150.81,150.81,9097.0,146.1093,146.1673,145.7807,145.7807,9097.0
2022-06-22 10:55:00,150.79,151.15,150.67,151.15,5163.0,145.7613,146.1093,145.6453,146.1093,5163.0
2022-06-22 11:00:00,151.16,151.4,150.95,151.19,8092.0,146.119,146.351,145.916,146.148,8092.0
2022-06-22 11:05:00,151.17,151.7,151.03,151.52,10019.0,146.1287,146.641,145.9933,146.467,10019.0
2022-06-22 11:10:00,151.57,152.08,151.49,151.89,7838.0,146.5153,147.0083,146.438,146.8246,7838.0
2022-06-22 11:15:00,151.85,152.47,151.75,152.03,13690.0,146.786,147.3853,146.6893,146.96,13690.0
2022-06-22 11:20:00,152.08,152.08,151.7,151.89,4080.0,147.0083,147.0083,146.641,146.8246,4080.0
2022-06-22 11:25:00,151.92,151.99,151.82,151.9,5045.0,146.8536,146.9213,146.757,146.8343,5045.0
2022-06-22 11:30:00,151.87,152.17,151.86,151.91,3853.0,146.8053,147.0953,146.7956,146.844,3853.0
2022-06-22 11:35:00,151.76,151.95,151.76,151.91,1968.0,146.699,146.8826,146.699,146.844,1968.0
2022-06-22 11:40:00,151.89,151.89,151.47,151.47,4557.0,146.8246,146.8246,146.4187,146.4187,4557.0
2022-06-22 11:45:00,151.47,151.54,151.3,151.54,1923.0,146.4187,146.4863,146.2543,146.4863,1923.0
2022-06-22 11:50:00,151.78,151.78,151.28,151.4,2408.0,146.7183,146.7183,146.235,146.351,2408.0
2022-06-22 11:55:00,151.45,151.5,151.2,151.26,2074.0,146.3993,146.4477,146.1577,146.2157,2074.0
2022-06-22 12:00:00,151.34,151.75,151.26,151.26,3667.0,146.293,146.6893,146.2157,146.2157,3667.0
2022-06-22 12:05:00,151.27,151.27,150.93,151.15,4926.0,146.2253,146.2253,145.8967,146.1093,4926.0
2022-06-22 12:10:00,151.28,151.58,151.18,151.34,3241.0,146.235,146.525,146.1383,146.293,3241.0
2022-06-22 12:15:00,151.34,151.61,151.26,151.61,3453.0,146.293,146.554,146.2157,146.554,3453.0
2022-06-22 12:20:00,151.57,151.74,151.48,151.58,2516.0,146.5153,146.6797,146.4283,146.525,2516.0
2022-06-22 12:25:00,151.39,151.48,151.27,151.36,1615.0,146.3413,146.4283,146.2253,146.3123,1615.0
2022-06-22 12:30:00,151.27,151.51,151.23,151.5,5461.0,146.2253,146.4573,146.1867,146.4477,5461.0
2022-06-22 12:35:00,151.58,151.66,151.49,151.49,1588.0,146.525,146.6023,146.438,146.438,1588.0
2022-06-22 12:40:00,151.5,151.85,151.5,151.85,2278.0,146.4477,146.786,146.4477,146.786,2278.0
2022-06-22 12:45:00,151.77,151.8,151.63,151.78,2940.0,146.7087,146.7377,146.5733,146.7183,2940.0
2022-06-22 12:50:00,151.85,151.95,151.73,151.89,2888.0,146.786,146.8826,146.67,146.8246,2888.0
2022-06-22 12:55:00,151.98,152.16,151.81,152.16,2117.0,146.9116,147.0856,146.7473,147.0856,2117.0
2022-06-22 13:00:00,152.11,152.15,151.83,151.89,7250.0,147.0373,147.076,146.7667,146.8246,7250.0
2022-06-22 13:05:00,151.93,152.1,151.87,152.05,3059.0,146.8633,147.0276,146.8053,146.9793,3059.0
2022-06-22 13:10:00,151.99,152.17,151.93,152.12,3262.0,146.9213,147.0953,146.8633,147.047,3262.0
2022-06-22 13:15:00,152.09,152.34,152.07,152.29,3361.0,147.018,147.2596,146.9986,147.2113,3361.0
2022-06-22 13:20:00,152.24,152.29,152.17,152.27,3886.0,147.163,147.2113,147.0953,147.192,3886.0
2022-06-22 13:25:00,152.33,152.44,152.22,152.22,4360.0,147.25,147.3563,147.1436,147.1436,4360.0
2022-06-22 13:30:00,152.27,152.32,152.05,152.05,1297.0,147.192,147.2403,146.9793,146.9793,1297.0
2022-06-22 13:35:00,151.93,152.17,151.85,152.17,9230.0,146.8633,147.0953,146.786,147.0953,9230.0
2022-06-22 13:40:00,152.16,152.4,152.08,152.39,3936.0,147.0856,147.3176,147.0083,147.308,3936.0
2022-06-22 13:45:00,152.46,152.51,152.33,152.42,4991.0,147.3756,147.424,147.25,147.337,4991.0
2022-06-22 13:50:00,152.45,152.45,152.13,152.14,1923.0,147.366,147.366,147.0566,147.0663,1923.0
2022-06-22 13:55:00,152.25,152.35,152.05,152.11,1178.0,147.1726,147.2693,146.9793,147.0373,1178.0
2022-06-22 14:00:00,152.23,152.47,152.14,152.39,4226.0,147.1533,147.3853,147.0663,147.308,4226.0
2022-06-22 14:05:00,152.42,153.0,152.42,152.87,5316.0,147.337,147.8976,147.337,147.772,5316.0
2022-06-22 14:10:00,152.91,152.96,152.68,152.89,4654.0,147.8106,147.859,147.5883,147.7913,4654.0
2022-06-22 14:15:00,152.97,153.06,152.81,152.89,4191.0,147.8686,147.9556,147.714,147.7913,4191.0
2022-06-22 14:20:00,152.95,152.95,152.64,152.75,5029.0,147.8493,147.8493,147.5496,147.656,5029.0
2022-06-22 14:25:00,152.7,152.75,152.51,152.71,4010.0,147.6076,147.656,147.424,147.6173,4010.0
2022-06-22 14:30:00,152.75,152.93,152.74,152.86,4722.0,147.656,147.83,147.6463,147.7623,4722.0
2022-06-22 14:35:00,152.85,152.85,152.72,152.74,2877.0,147.7526,147.7526,147.627,147.6463,2877.0
2022-06-22 14:40:00,152.78,152.78,152.52,152.6,1102.0,147.685,147.685,147.4336,147.511,1102.0
2022-06-22 14:45:00,152.54,152.64,152.43,152.44,4079.0,147.453,147.5496,147.3466,147.3563,4079.0
2022-06-22 14:50:00,152.41,152.42,152.31,152.4,3856.0,147.3273,147.337,147.2306,147.3176,3856.0
2022-06-22 14:55:00,152.4,152.59,152.39,152.45,2288.0,147.3176,147.5013,147.308,147.366,2288.0
2022-06-22 15:00:00,152.37,152.4,152.1,152.2,8737.0,147.2886,147.3176,147.0276,147.1243,8737.0
2022-06-22 15:05:00,152.18,152.23,151.88,151.89,2301.0,147.105,147.1533,146.815,146.8246,2301.0
2022-06-22 15:10:00,151.95,152.06,151.8,151.9,7085.0,146.8826,146.989,146.7377,146.8343,7085.0
2022-06-22 15:15:00,151.91,152.01,151.82,151.89,4251.0,146.844,146.9406,146.757,146.8246,4251.0
2022-06-22 15:20:00,151.92,151.95,151.74,151.76,14903.0,146.8536,146.8826,146.6797,146.699,14903.0
2022-06-22 15:25:00,151.72,151.8,151.34,151.43,6965.0,146.6603,146.7377,146.293,146.38,6965.0
2022-06-22 15:30:00,151.41,151.56,151.32,151.37,6541.0,146.3607,146.5057,146.2737,146.322,6541.0
2022-06-22 15:35:00,151.34,151.38,151.01,151.15,9101.0,146.293,146.3317,145.974,146.1093,9101.0
2022-06-22 15:40:00,151.16,151.35,150.98,151.33,11925.0,146.119,146.3027,145.945,146.2833,11925.0
2022-06-22 15:45:00,151.26,151.27,150.98,151.05,6258.0,146.2157,146.2253,145.945,146.0127,6258.0
2022-06-22 15:50:00,151.07,151.67,150.94,151.66,17218.0,146.032,146.612,145.9063,146.6023,17218.0
2022-06-22 15:55:00,151.64,151.75,151.17,151.2,40376.0,146.583,146.6893,146.1287,146.1577,40376.0
2022-06-23 09:30:00,151.28,152.41,151.21,151.64,14575.0,146.235,147.3273,146.1673,146.583,14575.0
2022-06-23 09:35:00,151.99,152.42,151.84,152.25,4700.0,146.9213,147.337,146.7763,147.1726,4700.0
2022-06-23 09:40:00,152.36,152.91,152.04,152.63,4564.0,147.279,147.8106,146.9696,147.54,4564.0
2022-06-23 09:45:00,152.5,153.05,152.27,152.55,6535.0,147.4143,147.946,147.192,147.4626,6535.0
2022-06-23 09:50:00,152.65,152.67,152.03,152.44,8580.0,147.5593,147.5786,146.96,147.3563,8580.0
2022-06-23 09:55:00,152.2,153.02,152.08,152.97,6592.0,147.1243,147.917,147.0083,147.8686,6592.0
2022-06-23 10:00:00,153.05,153.35,152.84,153.04,9677.0,147.946,148.236,147.743,147.9363,9677.0
2022-06-23 10:05:00,152.92,153.19,152.62,152.63,7875.0,147.8203,148.0813,147.5303,147.54,7875.0
2022-06-23 10:10:00,152.6,153.08,152.44,152.83,10103.0,147.511,147.975,147.3563,147.7333,10103.0
2022-06-23 10:15:00,152.8,152.85,152.34,152.35,4074.0,147.7043,147.7526,147.2596,147.2693,4074.0
2022-06-23 10:20:00,152.45,152.96,152.45,152.75,4464.0,147.366,147.859,147.366,147.656,4464.0
2022-06-23 10:25:00,152.75,152.79,151.93,152.06,5059.0,147.656,147.6946,146.8633,146.989,5059.0
2022-06-23 10:30:00,152.05,152.64,152.05,152.36,20055.0,146.9793,147.5496,146.9793,147.279,20055.0
2022-06-23 10:35:00,152.46,152.67,152.24,152.4,7503.0,147.3756,147.5786,147.163,147.3176,7503.0
2022-06-23 10:40:00,152.45,152.57,152.05,152.05,6955.0,147.366,147.482,146.9793,146.9793,6955.0
2022-06-23 10:45:00,152.05,152.7,152.02,152.51,8546.0,146.9793,147.6076,146.9503,147.424,8546.0
2022-06-23 10:50:00,152.5,152.88,152.17,152.77,6902.0,147.4143,147.7816,147.0953,147.6753,6902.0
2022-06-23 10:55:00,152.76,153.11,152.76,153.09,4136.0,147.6656,148.004,147.6656,147.9846,4136.0
2022-06-23 11:00:00,153.06,153.43,152.98,153.07,20703.0,147.9556,148.3133,147.8783,147.9653,20703.0
2022-06-23 11:05:00,152.77,152.91,152.61,152.89,4871.0,147.6753,147.8106,147.5206,147.7913,4871.0
2022-06-23 11:10:00,152.89,153.31,152.71,153.27,7162.0,147.7913,148.1973,147.6173,148.1586,7162.0
2022-06-23 11:15:00,153.13,153.23,152.97,153.22,6785.0,148.0233,148.12,147.8686,148.1103,6785.0
2022-06-23 11:20:00,153.24,153.32,152.75,152.99,6239.0,148.1296,148.207,147.656,147.888,6239.0
2022-06-23 11:25:00,152.99,153.17,152.95,152.95,3575.0,147.888,148.062,147.8493,147.8493,3575.0
2022-06-23 11:30:00,152.97,153.05,152.41,152.58,11387.0,147.8686,147.946,147.3273,147.4916,11387.0
2022-06-23 11:35:00,152.6,152.66,152.45,152.56,5667.0,147.511,147.569,147.366,147.4723,5667.0
2022-06-23 11:40:00,152.52,152.73,152.47,152.68,5257.0,147.4336,147.6366,147.3853,147.5883,5257.0
2022-06-23 11:45:00,152.69,152.75,152.57,152.74,3637.0,147.598,147.656,147.482,147.6463,3637.0
2022-06-23 11:50:00,152.71,153.06,152.71,152.87,9410.0,147.6173,147.9556,147.6173,147.772,9410.0
2022-06-23 11:55:00,152.79,152.86,152.61,152.64,7317.0,147.6946,147.7623,147.5206,147.5496,7317.0
2022-06-23 12:00:00,152.62,152.64,152.21,152.22,2502.0,147.5303,147.5496,147.134,147.1436,2502.0
2022-06-23 12:05:00,152.23,152.33,152.05,152.13,5540.0,147.1533,147.25,146.9793,147.0566,5540.0
2022-06-23 12:10:00,152.21,152.34,152.2,152.25,5458.0,147.134,147.2596,147.1243,147.1726,5458.0
2022-06-23 12:15:00,152.21,152.7,152.12,152.7,6958.0,147.134,147.6076,147.047,147.6076,6958.0
2022-06-23 12:20:00,152.6,152.84,152.56,152.72,5526.0,147.511,147.743,147.4723,147.627,5526.0
2022-06-23 12:25:00,152.69,152.84,152.56,152.6,10027.0,147.598,147.743,147.4723,147.511,10027.0
2022-06-23 12:30:00,152.62,152.71,152.36,152.36,4347.0,147.5303,147.6173,147.279,147.279,4347.0
2022-06-23 12:35:00,152.44,152.49,152.23,152.26,4403.0,147.3563,147.4046,147.1533,147.1823,4403.0
2022-06-23 12:40:00,152.28,152.51,152.27,152.34,3359.0,147.2016,147.424,147.192,147.2596,3359.0
2022-06-23 12:45:00,152.31,152.37,152.05,152.29,3674.0,147.2306,147.2886,146.9793,147.2113,3674.0
2022-06-23 12:50:00,152.19,152.2,151.81,152.17,3222.0,147.1146,147.1243,146.7473,147.0953,3222.0
2022-06-23 12:55:00,152.15,152.15,151.92,151.93,1906.0,147.076,147.076,146.8536,146.8633,1906.0
2022-06-23 13:00:00,151.97,152.01,151.74,152.01,5422.0,146.902,146.9406,146.6797,146.9406,5422.0
2022-06-23 13:05:00,152.01,152.25,152.01,152.14,4176.0,146.9406,147.1726,146.9406,147.0663,4176.0
2022-06-23 13:10:00,152.17,152.57,152.16,152.4,5367.0,147.0953,147.482,147.0856,147.3176,5367.0
2022-06-23 13:15:00,152.48,152.69,152.42,152.63,4816.0,147.395,147.598,147.337,147.54,4816.0
2022-06-23 13:20:00,152.63,152.76,152.39,152.56,7956.0,147.54,147.6656,147.308,147.4723,7956.0
2022-06-23 13:25:00,152.63,152.76,152.54,152.61,7811.0,147.54,147.6656,147.453,147.5206,7811.0
2022-06-23 13:30:00,152.57,152.94,152.57,152.94,12003.0,147.482,147.8396,147.482,147.8396,12003.0
2022-06-23 13:35:00,152.94,153.18,152.81,152.88,16584.0,147.8396,148.0716,147.714,147.7816,16584.0
2022-06-23 13:40:00,152.93,153.02,152.74,152.95,8009.0,147.83,147.917,147.6463,147.8493,8009.0
2022-06-23 13:45:00,152.89,152.96,152.8,152.87,7326.0,147.7913,147.859,147.7043,147.772,7326.0
2022-06-23 13:50:00,152.93,153.09,152.92,152.99,8189.0,147.83,147.9846,147.8203,147.888,8189.0
2022-06-23 13:55:00,153.0,153.18,152.88,153.1,10145.0,147.8976,148.0716,147.7816,147.9943,10145.0
2022-06-23 14:00:00,153.14,153.32,153.0,153.24,10411.0,148.033,148.207,147.8976,148.1296,10411.0
2022-06-23 14:05:00,153.27,153.41,153.22,153.41,3125.0,148.1586,148.294,148.1103,148.294,3125.0
2022-06-23 14:10:00,153.45,153.7,153.45,153.69,6525.0,148.3326,148.5743,148.3326,148.5646,6525.0
2022-06-23 14:15:00,153.71,153.71,153.41,153.46,6386.0,148.584,148.584,148.294,148.3423,6386.0
2022-06-23 14:20:00,153.51,153.66,153.42,153.66,7166.0,148.3906,148.5356,148.3036,148.5356,7166.0
2022-06-23 14:25:00,153.68,153.88,153.57,153.77,8955.0,148.555,148.7483,148.4486,148.642,8955.0
2022-06-23 14:30:00,153.7,154.18,153.7,154.15,7960.0,148.5743,149.0383,148.5743,149.0093,7960.0
2022-06-23 14:35:00,154.18,154.18,153.9,154.07,7792.0,149.0383,149.0383,148.7676,148.9319,7792.0
2022-06-23 14:40:00,154.14,154.24,154.04,154.14,5767.0,148.9996,149.0963,148.9029,148.9996,5767.0
2022-06-23 14:45:00,154.1,154.1,153.85,153.9,6012.0,148.9609,148.9609,148.7193,148.7676,6012.0
2022-06-23 14:50:00,153.85,153.96,153.79,153.85,8214.0,148.7193,148.8256,148.6613,148.7193,8214.0
2022-06-23 14:55:00,153.88,153.93,153.75,153.88,5555.0,148.7483,148.7966,148.6226,148.7483,5555.0
2022-06-23 15:00:00,153.96,153.97,153.54,153.54,9806.0,148.8256,148.8353,148.4196,148.4196,9806.0
2022-06-23 15:05:00,153.5,153.86,153.47,153.75,13876.0,148.381,148.729,148.352,148.6226,13876.0
2022-06-23 15:10:00,153.77,153.9,153.7,153.84,9163.0,148.642,148.7676,148.5743,148.7096,9163.0
2022-06-23 15:15:00,153.86,153.88,153.42,153.6,7591.0,148.729,148.7483,148.3036,148.4776,7591.0
2022-06-23 15:20:00,153.6,153.66,153.36,153.43,10135.0,148.4776,148.5356,148.2456,148.3133,10135.0
2022-06-23 15:25:00,153.34,153.51,153.34,153.39,13006.0,148.2263,148.3906,148.2263,148.2746,13006.0
2022-06-23 15:30:00,153.39,153.82,153.39,153.78,18826.0,148.2746,148.6903,148.2746,148.6516,18826.0
2022-06-23 15:35:00,153.76,153.78,153.46,153.52,14089.0,148.6323,148.6516,148.3423,148.4003,14089.0
2022-06-23 15:40:00,153.56,153.9,153.5,153.83,18177.0,148.439,148.7676,148.381,148.7,18177.0
2022-06-23 15:45:00,153.81,154.29,153.81,154.29,32939.0,148.6806,149.1446,148.6806,149.1446,32939.0
2022-06-23 15:50:00,154.32,154.6,154.06,154.13,38190.0,149.1736,149.4443,148.9223,148.9899,38190.0
2022-06-23 15:55:00,154.09,154.37,154.02,154.22,78563.0,148.9513,149.2219,148.8836,149.0769,78563.0
2022-06-24 09:30:00,155.18,156.03,155.18,155.84,23984.0,150.0049,150.8266,150.0049,150.6429,23984.0
2022-06-24 09:35:00,155.75,155.95,155.37,155.38,4617.0,150.5559,150.7493,150.1886,150.1983,4617.0
2022-06-24 09:40:00,155.37,156.12,155.25,155.99,10768.0,150.1886,150.9136,150.0726,150.7879,10768.0
2022-06-24 09:45:00,156.14,156.83,156.13,156.8,7096.0,150.9329,151.5999,150.9233,151.5709,7096.0
2022-06-24 09:50:00,156.82,157.1,156.74,157.1,6470.0,151.5902,151.8609,151.5129,151.8609,6470.0
2022-06-24 09:55:00,157.07,157.11,156.67,157.06,8745.0,151.8319,151.8706,151.4452,151.8222,8745.0
2022-06-24 10:00:00,157.13,158.19,157.02,157.83,7069.0,151.8899,152.9146,151.7836,152.5666,7069.0
2022-06-24 10:05:00,157.9,158.01,157.58,157.68,8202.0,152.6342,152.7406,152.3249,152.4216,8202.0
2022-06-24 10:10:00,157.62,157.62,157.24,157.49,8069.0,152.3636,152.3636,151.9962,152.2379,8069.0
2022-06-24 10:15:00,157.61,157.97,157.36,157.72,6751.0,152.3539,152.7019,152.1122,152.4602,6751.0
2022-06-24 10:20:00,157.72,157.89,157.59,157.78,11293.0,152.4602,152.6246,152.3346,152.5182,11293.0
2022-06-24 10:25:00,157.72,157.72,157.44,157.69,4191.0,152.4602,152.4602,152.1896,152.4312,4191.0
2022-06-24 10:30:00,157.72,157.9,157.5,157.78,5126.0,152.4602,152.6342,152.2476,152.5182,5126.0
2022-06-24 10:35:00,157.83,157.83,157.25,157.45,6454.0,152.5666,152.5666,152.0059,152.1992,6454.0
2022-06-24 10:40:00,157.53,157.6,157.06,157.34,5401.0,152.2766,152.3442,151.8222,152.0929,5401.0
2022-06-24 10:45:00,157.27,157.48,157.09,157.46,5674.0,152.0252,152.2282,151.8512,152.2089,5674.0
2022-06-24 10:50:00,157.54,157.54,157.22,157.32,3730.0,152.2862,152.2862,151.9769,152.0736,3730.0
2022-06-24 10:55:00,157.34,157.4,157.04,157.04,6879.0,152.0929,152.1509,151.8029,151.8029,6879.0
2022-06-24 11:00:00,157.1,157.51,157.08,157.49,3259.0,151.8609,152.2572,151.8416,152.2379,3259.0
2022-06-24 11:05:00,157.49,157.53,157.16,157.22,4679.0,152.2379,152.2766,151.9189,151.9769,4679.0
2022-06-24 11:10:00,157.23,157.29,157.05,157.12,7472.0,151.9866,152.0446,151.8126,151.8802,7472.0
2022-06-24 11:15:00,157.2,157.2,156.85,157.0,2990.0,151.9576,151.9576,151.6192,151.7642,2990.0
2022-06-24 11:20:00,157.1,157.41,157.1,157.33,6869.0,151.8609,152.1606,151.8609,152.0832,6869.0
2022-06-24 11:25:00,157.41,157.64,157.33,157.6,4990.0,152.1606,152.3829,152.0832,152.3442,4990.0
2022-06-24 11:30:00,157.51,157.66,157.51,157.58,3414.0,152.2572,152.4022,152.2572,152.3249,3414.0
2022-06-24 11:35:00,157.54,157.6,157.39,157.6,3998.0,152.2862,152.3442,152.1412,152.3442,3998.0
2022-06-24 11:40:00,157.56,157.72,157.53,157.55,5439.0,152.3056,152.4602,152.2766,152.2959,5439.0
2022-06-24 11:45:00,157.54,157.54,157.29,157.32,3454.0,152.2862,152.2862,152.0446,152.0736,3454.0
2022-06-24 11:50:00,157.32,157.39,157.08,157.18,11393.0,152.0736,152.1412,151.8416,151.9382,11393.0
2022-06-24 11:55:00,157.12,157.14,156.9,156.92,2644.0,151.8802,151.8996,151.6676,151.6869,2644.0
2022-06-24 12:00:00,156.84,156.98,156.76,156.78,2728.0,151.6096,151.7449,151.5322,151.5516,2728.0
2022-06-24 12:05:00,156.83,157.04,156.79,156.94,5195.0,151.5999,151.8029,151.5612,151.7062,5195.0
2022-06-24 12:10:00,157.11,157.31,157.04,157.31,3686.0,151.8706,152.0639,151.8029,152.0639,3686.0
2022-06-24 12:15:00,157.37,157.64,157.23,157.64,2832.0,152.1219,152.3829,151.9866,152.3829,2832.0
2022-06-24 12:20:00,157.56,157.56,157.21,157.21,7009.0,152.3056,152.3056,151.9672,151.9672,7009.0
2022-06-24 12:25:00,157.22,157.28,156.9,156.9,3666.0,151.9769,152.0349,151.6676,151.6676,3666.0
2022-06-24 12:30:00,156.93,156.99,156.68,156.74,7984.0,151.6966,151.7546,151.4549,151.5129,7984.0
2022-06-24 12:35:00,156.81,156.87,156.66,156.66,3991.0,151.5806,151.6386,151.4356,151.4356,3991.0
2022-06-24 12:40:00,156.72,156.96,156.65,156.93,5900.0,151.4936,151.7256,151.4259,151.6966,5900.0
2022-06-24 12:45:00,156.91,156.92,156.61,156.72,2793.0,151.6772,151.6869,151.3872,151.4936,2793.0
2022-06-24 12:50:00,156.77,156.93,156.76,156.93,2443.0,151.5419,151.6966,151.5322,151.6966,2443.0
2022-06-24 12:55:00,156.92,156.97,156.87,156.87,1613.0,151.6869,151.7352,151.6386,151.6386,1613.0
2022-06-24 13:00:00,156.95,157.17,156.95,157.09,5127.0,151.7159,151.9286,151.7159,151.8512,5127.0
2022-06-24 13:05:00,156.99,157.08,156.95,157.05,1748.0,151.7546,151.8416,151.7159,151.8126,1748.0
2022-06-24 13:10:00,157.1,157.14,156.93,157.05,2449.0,151.8609,151.8996,151.6966,151.8126,2449.0
2022-06-24 13:15:00,157.01,157.2,156.95,157.07,3063.0,151.7739,151.9576,151.7159,151.8319,3063.0
2022-06-24 13:20:00,157.07,157.55,157.07,157.4,6355.0,151.8319,152.2959,151.8319,152.1509,6355.0
2022-06-24 13:25:00,157.42,157.56,157.37,157.56,2372.0,152.1702,152.3056,152.1219,152.3056,2372.0
2022-06-24 13:30:00,157.43,157.58,157.37,157.47,1840.0,152.1799,152.3249,152.1219,152.2186,1840.0
2022-06-24 13:35:00,157.47,157.59,157.34,157.5,5155.0,152.2186,152.3346,152.0929,152.2476,5155.0
2022-06-24 13:40:00,157.47,157.57,157.41,157.41,4245.0,152.2186,152.3152,152.1606,152.1606,4245.0
2022-06-24 13:45:00,157.43,157.57,157.43,157.56,1762.0,152.1799,152.3152,152.1799,152.3056,1762.0
2022-06-24 13:50:00,157.55,157.71,157.54,157.54,3172.0,152.2959,152.4506,152.2862,152.2862,3172.0
2022-06-24 13:55:00,157.44,157.7,157.36,157.49,4525.0,152.1896,152.4409,152.1122,152.2379,4525.0
2022-06-24 14:00:00,157.48,157.6,157.37,157.53,3897.0,152.2282,152.3442,152.1219,152.2766,3897.0
2022-06-24 14:05:00,157.6,157.7,157.5,157.7,7689.0,152.3442,152.4409,152.2476,152.4409,7689.0
2022-06-24 14:10:00,157.7,157.73,157.54,157.6,11147.0,152.4409,152.4699,152.2862,152.3442,11147.0
2022-06-24 14:15:00,157.77,157.86,157.7,157.79,2485.0,152.5086,152.5956,152.4409,152.5279,2485.0
2022-06-24 14:20:00,157.76,157.76,157.4,157.4,4634.0,152.4989,152.4989,152.1509,152.1509,4634.0
2022-06-24 14:25:00,157.56,157.8,157.5,157.8,3824.0,152.3056,152.5376,152.2476,152.5376,3824.0
2022-06-24 14:30:00,157.8,157.85,157.77,157.81,3431.0,152.5376,152.5859,152.5086,152.5472,3431.0
2022-06-24 14:35:00,157.85,158.01,157.79,157.84,4451.0,152.5859,152.7406,152.5279,152.5762,4451.0
2022-06-24 14:40:00,157.8,157.93,157.79,157.84,3459.0,152.5376,152.6632,152.5279,152.5762,3459.0
2022-06-24 14:45:00,157.86,158.13,157.86,158.08,4986.0,152.5956,152.8566,152.5956,152.8082,4986.0
2022-06-24 14:50:00,158.13,158.14,157.95,158.05,5399.0,152.8566,152.8662,152.6826,152.7792,5399.0
2022-06-24 14:55:00,158.11,158.22,158.09,158.17,4190.0,152.8372,152.9436,152.8179,152.8952,4190.0
2022-06-24 15:00:00,158.14,158.38,158.14,158.36,4037.0,152.8662,153.0982,152.8662,153.0789,4037.0
2022-06-24 15:05:00,158.32,158.45,158.3,158.37,12940.0,153.0402,153.1659,153.0209,153.0885,12940.0
2022-06-24 15:10:00,158.31,158.31,158.11,158.25,4903.0,153.0305,153.0305,152.8372,152.9726,4903.0
2022-06-24 15:15:00,158.23,158.28,158.11,158.17,4641.0,152.9532,153.0016,152.8372,152.8952,4641.0
2022-06-24 15:20:00,158.11,158.41,158.1,158.26,8146.0,152.8372,153.1272,152.8276,152.9822,8146.0
2022-06-24 15:25:00,158.3,158.35,158.08,158.26,6563.0,153.0209,153.0692,152.8082,152.9822,6563.0
2022-06-24 15:30:00,158.25,158.46,158.19,158.45,11473.0,152.9726,153.1755,152.9146,153.1659,11473.0
2022-06-24 15:35:00,158.41,158.86,158.37,158.86,13186.0,153.1272,153.5622,153.0885,153.5622,13186.0
2022-06-24 15:40:00,158.89,158.97,158.79,158.97,17898.0,153.5912,153.6685,153.4945,153.6685,17898.0
2022-06-24 15:45:00,158.92,159.18,158.9,158.93,24750.0,153.6202,153.8715,153.6009,153.6299,24750.0
2022-06-24 15:50:00,158.91,159.51,158.91,159.42,48592.0,153.6105,154.1905,153.6105,154.1035,48592.0
2022-06-24 15:55:00,159.4,159.73,159.27,159.72,85467.0,154.0842,154.4032,153.9585,154.3935,85467.0
2022-06-27 09:30:00,159.03,159.37,157.87,158.26,19340.0,153.7265,154.0552,152.6052,152.9822,19340.0
2022-06-27 09:35:00,158.47,158.48,157.45,157.84,6936.0,153.1852,153.1949,152.1992,152.5762,6936.0
2022-06-27 09:40:00,158.02,158.02,156.86,157.11,7620.0,152.7502,152.7502,151.6289,151.8706,7620.0
2022-06-27 09:45:00,157.07,157.4,156.83,157.28,7183.0,151.8319,152.1509,151.5999,152.0349,7183.0
2022-06-27 09:50:00,157.22,157.76,157.22,157.76,3056.0,151.9769,152.4989,151.9769,152.4989,3056.0
2022-06-27 09:55:00,157.6,157.6,157.14,157.37,5000.0,152.3442,152.3442,151.8996,152.1219,5000.0
2022-06-27 10:00:00,157.54,157.88,157.29,157.79,9246.0,152.2862,152.6149,152.0446,152.5279,9246.0
2022-06-27 10:05:00,157.68,157.68,156.86,157.21,15222.0,152.4216,152.4216,151.6289,151.9672,15222.0
2022-06-27 10:10:00,157.28,157.28,156.58,156.59,4762.0,152.0349,152.0349,151.3582,151.3679,4762.0
2022-06-27 10:15:00,156.56,156.56,155.91,156.3,14516.0,151.3389,151.3389,150.7106,151.0876,14516.0
2022-06-27 10:20:00,156.24,156.69,156.24,156.43,5200.0,151.0296,151.4646,151.0296,151.2132,5200.0
2022-06-27 10:25:00,156.37,156.63,156.05,156.52,7500.0,151.1552,151.4066,150.8459,151.3002,7500.0
2022-06-27 10:30:00,156.53,156.91,156.4,156.46,5898.0,151.3099,151.6772,151.1842,151.2422,5898.0
2022-06-27 10:35:00,156.67,157.38,156.67,157.02,13354.0,151.4452,152.1316,151.4452,151.7836,13354.0
2022-06-27 10:40:00,156.99,157.22,156.94,157.22,4567.0,151.7546,151.9769,151.7062,151.9769,4567.0
2022-06-27 10:45:00,157.17,157.43,157.15,157.31,16774.0,151.9286,152.1799,151.9092,152.0639,16774.0
2022-06-27 10:50:00,157.41,157.62,157.3,157.31,6789.0,152.1606,152.3636,152.0542,152.0639,6789.0
2022-06-27 10:55:00,157.26,157.39,157.05,157.05,21382.0,152.0156,152.1412,151.8126,151.8126,21382.0
2022-06-27 11:00:00,157.09,157.09,156.85,156.85,6250.0,151.8512,151.8512,151.6192,151.6192,6250.0
2022-06-27 11:05:00,156.85,156.97,156.71,156.71,5399.0,151.6192,151.7352,151.4839,151.4839,5399.0
2022-06-27 11:10:00,156.69,156.91,156.67,156.79,5658.0,151.4646,151.6772,151.4452,151.5612,5658.0
2022-06-27 11:15:00,156.59,157.32,156.54,157.31,4795.0,151.3679,152.0736,151.3196,152.0639,4795.0
2022-06-27 11:20:00,157.32,157.9,157.31,157.71,7597.0,152.0736,152.6342,152.0639,152.4506,7597.0
2022-06-27 11:25:00,157.72,157.77,157.51,157.6,4620.0,152.4602,152.5086,152.2572,152.3442,4620.0
2022-06-27 11:30:00,157.55,157.62,157.34,157.45,7156.0,152.2959,152.3636,152.0929,152.1992,7156.0
2022-06-27 11:35:00,157.43,157.53,157.32,157.44,2054.0,152.1799,152.2766,152.0736,152.1896,2054.0
2022-06-27 11:40:00,157.5,157.8,157.5,157.57,4002.0,152.2476,152.5376,152.2476,152.3152,4002.0
2022-06-27 11:45:00,157.64,157.73,157.51,157.64,1932.0,152.3829,152.4699,152.2572,152.3829,1932.0
2022-06-27 11:50:00,157.6,157.75,157.5,157.72,3925.0,152.3442,152.4892,152.2476,152.4602,3925.0
2022-06-27 11:55:00,157.68,157.9,157.55,157.9,5042.0,152.4216,152.6342,152.2959,152.6342,5042.0
2022-06-27 12:00:00,157.88,157.96,157.61,157.63,3153.0,152.6149,152.6922,152.3539,152.3732,3153.0
2022-06-27 12:05:00,157.53,157.53,157.3,157.48,2276.0,152.2766,152.2766,152.0542,152.2282,2276.0
2022-06-27 12:10:00,157.45,157.65,157.44,157.55,5917.0,152.1992,152.3926,152.1896,152.2959,5917.0
2022-06-27 12:15:00,157.52,157.57,157.25,157.45,6016.0,152.2669,152.3152,152.0059,152.1992,6016.0
2022-06-27 12:20:00,157.58,157.63,157.27,157.3,5853.0,152.3249,152.3732,152.0252,152.0542,5853.0
2022-06-27 12:25:00,157.38,157.38,157.09,157.18,5239.0,152.1316,152.1316,151.8512,151.9382,5239.0
2022-06-27 12:30:00,157.18,157.19,157.03,157.03,1755.0,151.9382,151.9479,151.7932,151.7932,1755.0
2022-06-27 12:35:00,156.93,157.17,156.93,157.12,4696.0,151.6966,151.9286,151.6966,151.8802,4696.0
2022-06-27 12:40:00,157.09,157.41,157.06,157.34,31057.0,151.8512,152.1606,151.8222,152.0929,31057.0
2022-06-27 12:45:00,157.35,157.35,157.07,157.17,5255.0,152.1026,152.1026,151.8319,151.9286,5255.0
2022-06-27 12:50:00,157.11,157.11,156.87,156.95,7270.0,151.8706,151.8706,151.6386,151.7159,7270.0
2022-06-27 12:55:00,156.94,156.94,156.78,156.91,2273.0,151.7062,151.7062,151.5516,151.6772,2273.0
2022-06-27 13:00:00,156.91,156.91,156.63,156.69,4470.0,151.6772,151.6772,151.4066,151.4646,4470.0
2022-06-27 13:05:00,156.59,156.74,156.46,156.74,3471.0,151.3679,151.5129,151.2422,151.5129,3471.0
2022-06-27 13:10:00,156.77,157.04,156.73,156.94,4010.0,151.5419,151.8029,151.5032,151.7062,4010.0
2022-06-27 13:15:00,156.79,157.04,156.74,156.88,6636.0,151.5612,151.8029,151.5129,151.6482,6636.0
2022-06-27 13:20:00,156.89,156.91,156.68,156.78,10511.0,151.6579,151.6772,151.4549,151.5516,10511.0
2022-06-27 13:25:00,156.74,156.77,156.58,156.71,4796.0,151.5129,151.5419,151.3582,151.4839,4796.0
2022-06-27 13:30:00,156.66,156.72,156.47,156.53,5829.0,151.4356,151.4936,151.2519,151.3099,5829.0
2022-06-27 13:35:00,156.55,156.83,156.55,156.73,4968.0,151.3292,151.5999,151.3292,151.5032,4968.0
2022-06-27 13:40:00,156.7,156.76,156.52,156.7,6437.0,151.4742,151.5322,151.3002,151.4742,6437.0
2022-06-27 13:45:00,156.74,156.96,156.56,156.96,7635.0,151.5129,151.7256,151.3389,151.7256,7635.0
2022-06-27 13:50:00,156.94,157.31,156.87,157.13,10398.0,151.7062,152.0639,151.6386,151.8899,10398.0
2022-06-27 13:55:00,157.18,157.23,157.02,157.06,4329.0,151.9382,151.9866,151.7836,151.8222,4329.0
2022-06-27 14:00:00,157.03,157.15,156.88,157.11,6947.0,151.7932,151.9092,151.6482,151.8706,6947.0
2022-06-27 14:05:00,157.18,157.18,156.86,156.95,4062.0,151.9382,151.9382,151.6289,151.7159,4062.0
2022-06-27 14:10:00,156.93,157.1,156.82,157.09,6686.0,151.6966,151.8609,151.5902,151.8512,6686.0
2022-06-27 14:15:00,157.1,157.18,156.96,157.18,4551.0,151.8609,151.9382,151.7256,151.9382,4551.0
2022-06-27 14:20:00,157.12,157.19,157.07,157.14,7796.0,151.8802,151.9479,151.8319,151.8996,7796.0
2022-06-27 14:25:00,157.15,157.2,156.98,156.98,5507.0,151.9092,151.9576,151.7449,151.7449,5507.0
2022-06-27 14:30:00,157.01,157.43,156.96,157.42,6700.0,151.7739,152.1799,151.7256,152.1702,6700.0
2022-06-27 14:35:00,157.37,157.51,157.28,157.28,5978.0,152.1219,152.2572,152.0349,152.0349,5978.0
2022-06-27 14:40:00,157.28,157.29,157.11,157.2,3875.0,152.0349,152.0446,151.8706,151.9576,3875.0
2022-06-27 14:45:00,157.16,157.32,157.1,157.32,5350.0,151.9189,152.0736,151.8609,152.0736,5350.0
2022-06-27 14:50:00,157.23,157.23,157.07,157.15,4732.0,151.9866,151.9866,151.8319,151.9092,4732.0
2022-06-27 14:55:00,157.09,157.09,156.91,156.92,6844.0,151.8512,151.8512,151.6772,151.6869,6844.0
2022-06-27 15:00:00,156.91,156.98,156.7,156.85,14847.0,151.6772,151.7449,151.4742,151.6192,14847.0
2022-06-27 15:05:00,156.77,156.99,156.68,156.91,10109.0,151.5419,151.7546,151.4549,151.6772,10109.0
2022-06-27 15:10:00,156.87,157.04,156.86,157.03,10163.0,151.6386,151.8029,151.6289,151.7932,10163.0
2022-06-27 15:15:00,157.0,157.18,156.96,157.15,13256.0,151.7642,151.9382,151.7256,151.9092,13256.0
2022-06-27 15:20:00,157.14,157.19,157.04,157.07,11395.0,151.8996,151.9479,151.8029,151.8319,11395.0
2022-06-27 15:25:00,157.09,157.22,156.9,156.98,14966.0,151.8512,151.9769,151.6676,151.7449,14966.0
2022-06-27 15:30:00,156.97,157.02,156.91,156.94,15908.0,151.7352,151.7836,151.6772,151.7062,15908.0
2022-06-27 15:35:00,156.93,156.93,156.58,156.64,15835.0,151.6966,151.6966,151.3582,151.4162,15835.0
2022-06-27 15:40:00,156.62,157.08,156.57,157.07,18587.0,151.3969,151.8416,151.3486,151.8319,18587.0
2022-06-27 15:45:00,157.06,157.24,156.98,157.16,33270.0,151.8222,151.9962,151.7449,151.9189,33270.0
2022-06-27 15:50:00,157.12,157.12,156.61,156.73,33733.0,151.8802,151.8802,151.3872,151.5032,33733.0
2022-06-27 15:55:00,156.72,157.02,156.69,157.01,90794.0,151.4936,151.7836,151.4646,151.7739,90794.0
2022-06-28 09:30:00,157.46,158.46,156.91,158.08,14966.0,152.2089,153.1755,151.6772,152.8082,14966.0
2022-06-28 09:35:00,157.68,158.42,157.68,158.39,6057.0,152.4216,153.1369,152.4216,153.1079,6057.0
2022-06-28 09:40:00,158.16,158.52,158.03,158.52,2477.0,152.8856,153.2335,152.7599,153.2335,2477.0
2022-06-28 09:45:00,158.61,158.61,157.94,158.11,3162.0,153.3205,153.3205,152.6729,152.8372,3162.0
2022-06-28 09:50:00,158.12,158.12,157.77,157.79,3620.0,152.8469,152.8469,152.5086,152.5279,3620.0
2022-06-28 09:55:00,157.63,157.74,157.41,157.53,2950.0,152.3732,152.4796,152.1606,152.2766,2950.0
2022-06-28 10:00:00,157.59,157.75,157.23,157.36,3434.0,152.3346,152.4892,151.9866,152.1122,3434.0
2022-06-28 10:05:00,157.46,157.52,156.44,157.02,13361.0,152.2089,152.2669,151.2229,151.7836,13361.0
2022-06-28 10:10:00,156.87,157.28,156.77,157.26,2449.0,151.6386,152.0349,151.5419,152.0156,2449.0
2022-06-28 10:15:00,157.38,157.66,157.27,157.61,5258.0,152.1316,152.4022,152.0252,152.3539,5258.0
2022-06-28 10:20:00,157.46,157.53,156.86,157.0,5026.0,152.2089,152.2766,151.6289,151.7642,5026.0
2022-06-28 10:25:00,157.0,157.25,156.93,156.99,3105.0,151.7642,152.0059,151.6966,151.7546,3105.0
2022-06-28 10:30:00,157.0,157.11,156.6,157.05,2800.0,151.7642,151.8706,151.3776,151.8126,2800.0
2022-06-28 10:35:00,157.04,157.19,156.89,157.11,3735.0,151.8029,151.9479,151.6579,151.8706,3735.0
2022-06-28 10:40:00,157.05,157.06,156.82,157.06,1778.0,151.8126,151.8222,151.5902,151.8222,1778.0
2022-06-28 10:45:00,157.04,157.08,156.61,156.91,4044.0,151.8029,151.8416,151.3872,151.6772,4044.0
2022-06-28 10:50:00,156.82,156.91,156.53,156.72,2782.0,151.5902,151.6772,151.3099,151.4936,2782.0
2022-06-28 10:55:00,156.81,157.11,156.64,157.0,4246.0,151.5806,151.8706,151.4162,151.7642,4246.0
2022-06-28 11:00:00,157.01,157.22,156.95,157.11,2816.0,151.7739,151.9769,151.7159,151.8706,2816.0
2022-06-28 11:05:00,157.11,157.27,157.04,157.04,6455.0,151.8706,152.0252,151.8029,151.8029,6455.0
2022-06-28 11:10:00,157.0,157.24,156.99,157.21,4004.0,151.7642,151.9962,151.7546,151.9672,4004.0
2022-06-28 11:15:00,157.16,157.16,156.78,156.91,2603.0,151.9189,151.9189,151.5516,151.6772,2603.0
2022-06-28 11:20:00,156.83,156.96,156.31,156.39,3049.0,151.5999,151.7256,151.0972,151.1746,3049.0
2022-06-28 11:25:00,156.28,156.33,155.97,156.02,3004.0,151.0682,151.1166,150.7686,150.8169,3004.0
2022-06-28 11:30:00,156.08,156.23,156.08,156.19,3210.0,150.8749,151.0199,150.8749,150.9812,3210.0
2022-06-28 11:35:00,156.17,156.17,155.67,155.83,2357.0,150.9619,150.9619,150.4786,150.6333,2357.0
2022-06-28 11:40:00,155.75,155.79,155.42,155.58,2506.0,150.5559,150.5946,150.2369,150.3916,2506.0
2022-06-28 11:45:00,155.69,155.82,155.52,155.65,2488.0,150.4979,150.6236,150.3336,150.4593,2488.0
2022-06-28 11:50:00,155.64,155.67,155.44,155.6,8310.0,150.4496,150.4786,150.2563,150.4109,8310.0
2022-06-28 11:55:00,155.6,155.76,155.56,155.74,3961.0,150.4109,150.5656,150.3723,150.5463,3961.0
2022-06-28 12:00:00,155.53,155.56,155.37,155.37,3555.0,150.3433,150.3723,150.1886,150.1886,3555.0
2022-06-28 12:05:00,155.2,155.7,155.2,155.7,1883.0,150.0243,150.5076,150.0243,150.5076,1883.0
2022-06-28 12:10:00,155.57,155.92,155.45,155.76,2750.0,150.3819,150.7203,150.2659,150.5656,2750.0
2022-06-28 12:15:00,155.52,155.57,155.27,155.47,2438.0,150.3336,150.3819,150.0919,150.2853,2438.0
2022-06-28 12:20:00,155.58,155.82,155.58,155.78,4112.0,150.3916,150.6236,150.3916,150.5849,4112.0
2022-06-28 12:25:00,155.78,156.03,155.78,155.96,3411.0,150.5849,150.8266,150.5849,150.7589,3411.0
2022-06-28 12:30:00,155.95,155.95,155.58,155.58,2829.0,150.7493,150.7493,150.3916,150.3916,2829.0
2022-06-28 12:35:00,155.63,155.81,155.55,155.56,1916.0,150.4399,150.6139,150.3626,150.3723,1916.0
2022-06-28 12:40:00,155.64,155.72,155.55,155.63,4425.0,150.4496,150.5269,150.3626,150.4399,4425.0
2022-06-28 12:45:00,155.6,155.75,155.56,155.56,1718.0,150.4109,150.5559,150.3723,150.3723,1718.0
2022-06-28 12:50:00,155.67,155.69,155.57,155.61,2450.0,150.4786,150.4979,150.3819,150.4206,2450.0
2022-06-28 12:55:00,155.56,155.66,155.55,155.66,1110.0,150.3723,150.4689,150.3626,150.4689,1110.0
2022-06-28 13:00:00,155.63,155.63,155.3,155.48,2709.0,150.4399,150.4399,150.1209,150.2949,2709.0
2022-06-28 13:05:00,155.47,155.52,155.06,155.09,3913.0,150.2853,150.3336,149.8889,149.9179,3913.0
2022-06-28 13:10:00,155.1,155.14,154.82,154.84,3030.0,149.9276,149.9663,149.6569,149.6763,3030.0
2022-06-28 13:15:00,154.93,155.18,154.93,155.02,6102.0,149.7633,150.0049,149.7633,149.8503,6102.0
2022-06-28 13:20:00,154.98,155.02,154.84,155.02,1936.0,149.8116,149.8503,149.6763,149.8503,1936.0
2022-06-28 13:25:00,154.97,155.05,154.76,155.05,4805.0,149.8019,149.8793,149.5989,149.8793,4805.0
2022-06-28 13:30:00,155.01,155.07,154.86,154.87,2470.0,149.8406,149.8986,149.6956,149.7053,2470.0
2022-06-28 13:35:00,154.78,154.86,154.74,154.8,2342.0,149.6183,149.6956,149.5796,149.6376,2342.0
2022-06-28 13:40:00,154.84,155.0,154.83,154.94,2267.0,149.6763,149.8309,149.6666,149.7729,2267.0
2022-06-28 13:45:00,154.9,155.0,154.89,154.94,2268.0,149.7343,149.8309,149.7246,149.7729,2268.0
2022-06-28 13:50:00,154.93,155.05,154.86,154.88,2973.0,149.7633,149.8793,149.6956,149.7149,2973.0
2022-06-28 13:55:00,154.82,154.89,154.7,154.71,3163.0,149.6569,149.7246,149.5409,149.5506,3163.0
2022-06-28 14:00:00,154.71,154.96,154.56,154.56,8360.0,149.5506,149.7923,149.4056,149.4056,8360.0
2022-06-28 14:05:00,154.56,154.58,154.19,154.27,3140.0,149.4056,149.4249,149.0479,149.1253,3140.0
2022-06-28 14:10:00,154.27,154.27,153.96,153.97,1995.0,149.1253,149.1253,148.8256,148.8353,1995.0
2022-06-28 14:15:00,153.94,154.08,153.82,153.85,4906.0,148.8063,148.9416,148.6903,148.7193,4906.0
2022-06-28 14:20:00,153.88,153.94,153.75,153.77,3756.0,148.7483,148.8063,148.6226,148.642,3756.0
2022-06-28 14:25:00,153.78,153.94,153.76,153.94,1822.0,148.6516,148.8063,148.6323,148.8063,1822.0
2022-06-28 14:30:00,153.88,153.92,153.76,153.91,3896.0,148.7483,148.787,148.6323,148.7773,3896.0
2022-06-28 14:35:00,153.83,153.85,153.55,153.56,7070.0,148.7,148.7193,148.4293,148.439,7070.0
2022-06-28 14:40:00,153.69,153.69,153.45,153.51,4192.0,148.5646,148.5646,148.3326,148.3906,4192.0
2022-06-28 14:45:00,153.53,153.9,153.52,153.9,4689.0,148.41,148.7676,148.4003,148.7676,4689.0
2022-06-28 14:50:00,153.79,153.84,153.61,153.84,3912.0,148.6613,148.7096,148.4873,148.7096,3912.0
2022-06-28 14:55:00,153.87,153.87,153.53,153.53,3639.0,148.7386,148.7386,148.41,148.41,3639.0
2022-06-28 15:00:00,153.54,153.73,153.29,153.31,6519.0,148.4196,148.6033,148.178,148.1973,6519.0
2022-06-28 15:05:00,153.33,153.36,153.14,153.32,4709.0,148.2166,148.2456,148.033,148.207,4709.0
2022-06-28 15:10:00,153.34,153.46,153.22,153.38,2378.0,148.2263,148.3423,148.1103,148.265,2378.0
2022-06-28 15:15:00,153.34,153.55,153.3,153.44,7890.0,148.2263,148.4293,148.1876,148.323,7890.0
2022-06-28 15:20:00,153.48,153.71,153.4,153.69,6140.0,148.3616,148.584,148.2843,148.5646,6140.0
2022-06-28 15:25:00,153.67,153.67,153.36,153.58,3981.0,148.5453,148.5453,148.2456,148.4583,3981.0
2022-06-28 15:30:00,153.56,153.65,153.31,153.4,6944.0,148.439,148.526,148.1973,148.2843,6944.0
2022-06-28 15:35:00,153.44,153.57,153.33,153.57,6081.0,148.323,148.4486,148.2166,148.4486,6081.0
2022-06-28 15:40:00,153.59,153.67,153.29,153.36,8089.0,148.468,148.5453,148.178,148.2456,8089.0
2022-06-28 15:45:00,153.34,153.39,153.13,153.27,14149.0,148.2263,148.2746,148.0233,148.1586,14149.0
2022-06-28 15:50:00,153.11,153.47,153.1,153.32,31786.0,148.004,148.352,147.9943,148.207,31786.0
2022-06-28 15:55:00,153.3,153.42,153.02,153.25,64229.0,148.1876,148.3036,147.917,148.1393,64229.0
2022-06-29 09:30:00,153.33,154.2,152.04,152.34,27627.0,148.2166,149.0576,146.9696,147.2596,27627.0
2022-06-29 09:35:00,152.3,153.2,152.25,152.45,7444.0,147.221,148.091,147.1726,147.366,7444.0
2022-06-29 09:40:00,152.51,152.6,151.94,151.94,4194.0,147.424,147.511,146.873,146.873,4194.0
2022-06-29 09:45:00,151.68,151.68,151.23,151.44,5399.0,146.6217,146.6217,146.1867,146.3897,5399.0
2022-06-29 09:50:00,151.37,152.41,151.37,152.35,5264.0,146.322,147.3273,146.322,147.2693,5264.0
2022-06-29 09:55:00,152.33,152.35,151.89,151.95,3563.0,147.25,147.2693,146.8246,146.8826,3563.0
2022-06-29 10:00:00,151.87,152.56,151.55,152.37,6825.0,146.8053,147.4723,146.496,147.2886,6825.0
2022-06-29 10:05:00,152.24,152.41,151.83,152.13,5301.0,147.163,147.3273,146.7667,147.0566,5301.0
2022-06-29 10:10:00,152.18,152.7,152.16,152.37,4744.0,147.105,147.6076,147.0856,147.2886,4744.0
2022-06-29 10:15:00,152.47,152.51,151.92,152.17,13439.0,147.3853,147.424,146.8536,147.0953,13439.0
2022-06-29 10:20:00,152.05,152.31,152.02,152.15,4183.0,146.9793,147.2306,146.9503,147.076,4183.0
2022-06-29 10:25:00,152.31,152.96,152.29,152.48,2875.0,147.2306,147.859,147.2113,147.395,2875.0
2022-06-29 10:30:00,152.56,153.07,152.44,152.69,4081.0,147.4723,147.9653,147.3563,147.598,4081.0
2022-06-29 10:35:00,152.69,152.75,152.18,152.44,3148.0,147.598,147.656,147.105,147.3563,3148.0
2022-06-29 10:40:00,152.63,153.09,152.57,153.0,3739.0,147.54,147.9846,147.482,147.8976,3739.0
2022-06-29 10:45:00,153.09,153.21,152.9,153.21,4513.0,147.9846,148.1006,147.801,148.1006,4513.0
2022-06-29 10:50:00,153.29,153.34,152.93,153.21,11146.0,148.178,148.2263,147.83,148.1006,11146.0
2022-06-29 10:55:00,153.26,153.32,152.92,153.0,3303.0,148.149,148.207,147.8203,147.8976,3303.0
2022-06-29 11:00:00,153.0,153.23,152.96,152.98,9959.0,147.8976,148.12,147.859,147.8783,9959.0
2022-06-29 11:05:00,153.0,153.34,152.9,153.24,22451.0,147.8976,148.2263,147.801,148.1296,22451.0
2022-06-29 11:10:00,153.18,153.33,152.96,153.02,3278.0,148.0716,148.2166,147.859,147.917,3278.0
2022-06-29 11:15:00,153.12,153.26,152.96,153.04,6324.0,148.0136,148.149,147.859,147.9363,6324.0
2022-06-29 11:20:00,153.04,153.04,152.51,152.76,3449.0,147.9363,147.9363,147.424,147.6656,3449.0
2022-06-29 11:25:00,152.89,153.16,152.89,153.09,2088.0,147.7913,148.0523,147.7913,147.9846,2088.0
2022-06-29 11:30:00,153.06,153.47,152.99,153.47,4418.0,147.9556,148.352,147.888,148.352,4418.0
2022-06-29 11:35:00,153.56,153.92,153.47,153.67,4424.0,148.439,148.787,148.352,148.5453,4424.0
2022-06-29 11:40:00,153.63,153.79,153.29,153.38,5708.0,148.5066,148.6613,148.178,148.265,5708.0
2022-06-29 11:45:00,153.38,153.52,153.15,153.28,5032.0,148.265,148.4003,148.0426,148.1683,5032.0
2022-06-29 11:50:00,153.2,153.61,153.2,153.47,6529.0,148.091,148.4873,148.091,148.352,6529.0
2022-06-29 11:55:00,153.42,153.45,152.92,153.06,8010.0,148.3036,148.3326,147.8203,147.9556,8010.0
2022-06-29 12:00:00,153.04,153.15,152.88,153.15,2126.0,147.9363,148.0426,147.7816,148.0426,2126.0
2022-06-29 12:05:00,153.1,153.11,152.82,152.82,5159.0,147.9943,148.004,147.7236,147.7236,5159.0
2022-06-29 12:10:00,152.92,152.92,152.59,152.66,3110.0,147.8203,147.8203,147.5013,147.569,3110.0
2022-06-29 12:15:00,152.64,152.9,152.64,152.65,3282.0,147.5496,147.801,147.5496,147.5593,3282.0
2022-06-29 12:20:00,152.76,152.82,152.34,152.34,3289.0,147.6656,147.7236,147.2596,147.2596,3289.0
2022-06-29 12:25:00,152.27,152.33,152.1,152.12,4626.0,147.192,147.25,147.0276,147.047,4626.0
2022-06-29 12:30:00,152.19,152.4,152.18,152.2,3363.0,147.1146,147.3176,147.105,147.1243,3363.0
2022-06-29 12:35:00,152.24,152.72,152.23,152.68,3691.0,147.163,147.627,147.1533,147.5883,3691.0
2022-06-29 12:40:00,152.62,152.65,152.41,152.56,2914.0,147.5303,147.5593,147.3273,147.4723,2914.0
2022-06-29 12:45:00,152.62,152.63,152.13,152.15,2519.0,147.5303,147.54,147.0566,147.076,2519.0
2022-06-29 12:50:00,152.11,152.43,152.07,152.32,4017.0,147.0373,147.3466,146.9986,147.2403,4017.0
2022-06-29 12:55:00,152.2,152.54,152.13,152.46,2755.0,147.1243,147.453,147.0566,147.3756,2755.0
2022-06-29 13:00:00,152.48,152.51,152.42,152.47,3815.0,147.395,147.424,147.337,147.3853,3815.0
2022-06-29 13:05:00,152.49,152.84,152.47,152.74,6909.0,147.4046,147.743,147.3853,147.6463,6909.0
2022-06-29 13:10:00,152.82,152.96,152.24,152.32,3871.0,147.7236,147.859,147.163,147.2403,3871.0
2022-06-29 13:15:00,152.32,152.34,152.13,152.13,1432.0,147.2403,147.2596,147.0566,147.0566,1432.0
2022-06-29 13:20:00,152.09,152.2,152.06,152.16,1813.0,147.018,147.1243,146.989,147.0856,1813.0
2022-06-29 13:25:00,152.13,152.42,152.06,152.42,3255.0,147.0566,147.337,146.989,147.337,3255.0
2022-06-29 13:30:00,152.42,152.42,152.23,152.32,2171.0,147.337,147.337,147.1533,147.2403,2171.0
2022-06-29 13:35:00,152.41,152.65,152.41,152.59,1785.0,147.3273,147.5593,147.3273,147.5013,1785.0
2022-06-29 13:40:00,152.57,152.73,152.55,152.73,1721.0,147.482,147.6366,147.4626,147.6366,1721.0
2022-06-29 13:45:00,152.71,152.79,152.68,152.78,2800.0,147.6173,147.6946,147.5883,147.685,2800.0
2022-06-29 13:50:00,152.8,152.9,152.61,152.65,4115.0,147.7043,147.801,147.5206,147.5593,4115.0
2022-06-29 13:55:00,152.67,152.99,152.64,152.94,2957.0,147.5786,147.888,147.5496,147.8396,2957.0
2022-06-29 14:00:00,153.02,153.33,152.99,153.33,5203.0,147.917,148.2166,147.888,148.2166,5203.0
2022-06-29 14:05:00,153.39,153.42,153.23,153.28,3053.0,148.2746,148.3036,148.12,148.1683,3053.0
2022-06-29 14:10:00,153.28,153.41,153.2,153.3,8805.0,148.1683,148.294,148.091,148.1876,8805.0
2022-06-29 14:15:00,153.3,153.41,153.22,153.36,3161.0,148.1876,148.294,148.1103,148.2456,3161.0
2022-06-29 14:20:00,153.36,153.36,153.07,153.07,4277.0,148.2456,148.2456,147.9653,147.9653,4277.0
2022-06-29 14:25:00,153.06,153.49,153.06,153.47,2965.0,147.9556,148.3713,147.9556,148.352,2965.0
2022-06-29 14:30:00,153.47,153.51,153.24,153.34,3548.0,148.352,148.3906,148.1296,148.2263,3548.0
2022-06-29 14:35:00,153.36,153.36,153.23,153.23,2100.0,148.2456,148.2456,148.12,148.12,2100.0
2022-06-29 14:40:00,153.21,153.27,152.96,152.96,5699.0,148.1006,148.1586,147.859,147.859,5699.0
2022-06-29 14:45:00,152.91,153.04,152.75,153.04,14458.0,147.8106,147.9363,147.656,147.9363,14458.0
2022-06-29 14:50:00,152.97,153.17,152.9,153.16,3206.0,147.8686,148.062,147.801,148.0523,3206.0
2022-06-29 14:55:00,153.18,153.2,153.03,153.1,3536.0,148.0716,148.091,147.9266,147.9943,3536.0
2022-06-29 15:00:00,153.15,153.15,152.95,153.06,4244.0,148.0426,148.0426,147.8493,147.9556,4244.0
2022-06-29 15:05:00,153.17,153.41,153.14,153.41,2617.0,148.062,148.294,148.033,148.294,2617.0
2022-06-29 15:10:00,153.5,153.5,153.21,153.37,8241.0,148.381,148.381,148.1006,148.2553,8241.0
2022-06-29 15:15:00,153.37,153.75,153.35,153.52,10488.0,148.2553,148.6226,148.236,148.4003,10488.0
2022-06-29 15:20:00,153.5,153.6,153.35,153.6,6521.0,148.381,148.4776,148.236,148.4776,6521.0
2022-06-29 15:25:00,153.6,153.85,153.59,153.83,6525.0,148.4776,148.7193,148.468,148.7,6525.0
2022-06-29 15:30:00,153.86,153.86,153.37,153.46,7139.0,148.729,148.729,148.2553,148.3423,7139.0
2022-06-29 15:35:00,153.5,153.57,153.37,153.42,7504.0,148.381,148.4486,148.2553,148.3036,7504.0
2022-06-29 15:40:00,153.47,153.62,153.35,153.59,7200.0,148.352,148.497,148.236,148.468,7200.0
2022-06-29 15:45:00,153.6,153.72,153.4,153.53,13175.0,148.4776,148.5936,148.2843,148.41,13175.0
2022-06-29 15:50:00,153.61,153.69,153.29,153.42,20895.0,148.4873,148.5646,148.178,148.3036,20895.0
2022-06-29 15:55:00,153.47,153.72,153.42,153.52,31506.0,148.352,148.5936,148.3036,148.4003,31506.0
2022-06-30 09:30:00,151.63,152.15,151.37,151.9,16026.0,146.5733,147.076,146.322,146.8343,16026.0
2022-06-30 09:35:00,151.77,151.9,151.08,151.08,7966.0,146.7087,146.8343,146.0417,146.0417,7966.0
2022-06-30 09:40:00,151.13,151.68,150.85,151.3,4979.0,146.09,146.6217,145.8193,146.2543,4979.0
2022-06-30 09:45:00,151.37,151.57,150.92,151.41,8737.0,146.322,146.5153,145.887,146.3607,8737.0
2022-06-30 09:50:00,151.43,151.43,150.67,150.67,8372.0,146.38,146.38,145.6453,145.6453,8372.0
2022-06-30 09:55:00,150.74,150.94,150.45,150.57,5648.0,145.713,145.9063,145.4327,145.5487,5648.0
2022-06-30 10:00:00,150.53,150.54,149.88,150.22,5857.0,145.51,145.5197,144.8817,145.2103,5857.0
2022-06-30 10:05:00,150.27,150.7,150.26,150.65,5658.0,145.2587,145.6743,145.249,145.626,5658.0
2022-06-30 10:10:00,150.71,150.99,150.39,150.98,7913.0,145.684,145.9547,145.3747,145.945,7913.0
2022-06-30 10:15:00,150.96,151.39,150.79,151.17,4573.0,145.9257,146.3413,145.7613,146.1287,4573.0
2022-06-30 10:20:00,151.13,151.56,151.09,151.5,5793.0,146.09,146.5057,146.0513,146.4477,5793.0
2022-06-30 10:25:00,151.43,151.86,151.36,151.73,4869.0,146.38,146.7956,146.3123,146.67,4869.0
2022-06-30 10:30:00,151.82,152.19,151.8,152.06,13170.0,146.757,147.1146,146.7377,146.989,13170.0
2022-06-30 10:35:00,152.04,152.04,151.31,151.31,12254.0,146.9696,146.9696,146.264,146.264,12254.0
2022-06-30 10:40:00,151.42,151.92,151.42,151.87,6296.0,146.3703,146.8536,146.3703,146.8053,6296.0
2022-06-30 10:45:00,151.93,152.46,151.92,152.08,6360.0,146.8633,147.3756,146.8536,147.0083,6360.0
2022-06-30 10:50:00,152.1,152.21,151.81,152.08,7820.0,147.0276,147.134,146.7473,147.0083,7820.0
2022-06-30 10:55:00,152.03,152.96,152.02,152.8,16375.0,146.96,147.859,146.9503,147.7043,16375.0
2022-06-30 11:00:00,152.66,152.66,152.11,152.11,3661.0,147.569,147.569,147.0373,147.0373,3661.0
2022-06-30 11:05:00,152.09,152.49,152.05,152.31,4293.0,147.018,147.4046,146.9793,147.2306,4293.0
2022-06-30 11:10:00,152.5,152.51,152.07,152.24,2700.0,147.4143,147.424,146.9986,147.163,2700.0
2022-06-30 11:15:00,152.2,152.42,152.14,152.16,1888.0,147.1243,147.337,147.0663,147.0856,1888.0
2022-06-30 11:20:00,152.34,152.52,152.25,152.52,3861.0,147.2596,147.4336,147.1726,147.4336,3861.0
2022-06-30 11:25:00,152.52,152.88,152.5,152.63,5164.0,147.4336,147.7816,147.4143,147.54,5164.0
2022-06-30 11:30:00,152.69,152.81,152.52,152.63,8278.0,147.598,147.714,147.4336,147.54,8278.0
2022-06-30 11:35:00,152.62,152.89,152.49,152.89,7584.0,147.5303,147.7913,147.4046,147.7913,7584.0
2022-06-30 11:40:00,152.85,153.0,152.79,153.0,4639.0,147.7526,147.8976,147.6946,147.8976,4639.0
2022-06-30 11:45:00,152.93,153.07,152.88,153.0,2610.0,147.83,147.9653,147.7816,147.8976,2610.0
2022-06-30 11:50:00,152.89,153.05,152.86,153.05,2400.0,147.7913,147.946,147.7623,147.946,2400.0
2022-06-30 11:55:00,153.1,153.19,152.96,153.19,3368.0,147.9943,148.0813,147.859,148.0813,3368.0
2022-06-30 12:00:00,153.21,153.35,153.1,153.14,3251.0,148.1006,148.236,147.9943,148.033,3251.0
2022-06-30 12:05:00,153.06,153.06,152.92,152.97,3611.0,147.9556,147.9556,147.8203,147.8686,3611.0
2022-06-30 12:10:00,152.96,153.26,152.96,153.25,2686.0,147.859,148.149,147.859,148.1393,2686.0
2022-06-30 12:15:00,153.16,153.49,153.16,153.45,3090.0,148.0523,148.3713,148.0523,148.3326,3090.0
2022-06-30 12:20:00,153.4,153.61,153.36,153.43,2368.0,148.2843,148.4873,148.2456,148.3133,2368.0
2022-06-30 12:25:00,153.86,154.28,153.86,154.28,3537.0,148.729,149.1349,148.729,149.1349,3537.0
2022-06-30 12:30:00,154.25,154.62,154.21,154.29,8601.0,149.1059,149.4636,149.0673,149.1446,8601.0
2022-06-30 12:35:00,154.31,154.31,154.04,154.25,5971.0,149.1639,149.1639,148.9029,149.1059,5971.0
2022-06-30 12:40:00,154.25,154.26,153.94,154.12,4917.0,149.1059,149.1156,148.8063,148.9803,4917.0
2022-06-30 12:45:00,154.24,154.39,154.05,154.05,2816.0,149.0963,149.2413,148.9126,148.9126,2816.0
2022-06-30 12:50:00,154.0,154.18,153.95,154.16,4368.0,148.8643,149.0383,148.816,149.0189,4368.0
2022-06-30 12:55:00,154.24,154.37,154.07,154.18,2199.0,149.0963,149.2219,148.9319,149.0383,2199.0
2022-06-30 13:00:00,154.19,154.49,154.19,154.34,6237.0,149.0479,149.3379,149.0479,149.1929,6237.0
2022-06-30 13:05:00,154.34,154.34,153.95,153.95,2698.0,149.1929,149.1929,148.816,148.816,2698.0
2022-06-30 13:10:00,153.87,153.89,153.44,153.46,4191.0,148.7386,148.758,148.323,148.3423,4191.0
2022-06-30 13:15:00,153.47,153.63,153.42,153.53,11271.0,148.352,148.5066,148.3036,148.41,11271.0
2022-06-30 13:20:00,153.57,153.96,153.53,153.96,2869.0,148.4486,148.8256,148.41,148.8256,2869.0
2022-06-30 13:25:00,153.99,154.08,153.78,153.97,4064.0,148.8546,148.9416,148.6516,148.8353,4064.0
2022-06-30 13:30:00,154.01,154.21,153.95,154.13,4244.0,148.8739,149.0673,148.816,148.9899,4244.0
2022-06-30 13:35:00,154.24,154.5,154.24,154.5,3979.0,149.0963,149.3476,149.0963,149.3476,3979.0
2022-06-30 13:40:00,154.6,154.66,154.4,154.4,4296.0,149.4443,149.5023,149.2509,149.2509,4296.0
2022-06-30 13:45:00,154.09,154.59,154.07,154.59,2846.0,148.9513,149.4346,148.9319,149.4346,2846.0
2022-06-30 13:50:00,154.62,154.89,154.49,154.7,7167.0,149.4636,149.7246,149.3379,149.5409,7167.0
2022-06-30 13:55:00,154.52,154.67,154.19,154.27,21855.0,149.3669,149.5119,149.0479,149.1253,21855.0
2022-06-30 14:00:00,154.38,154.6,154.27,154.6,8166.0,149.2316,149.4443,149.1253,149.4443,8166.0
2022-06-30 14:05:00,154.55,154.82,154.24,154.41,10304.0,149.3959,149.6569,149.0963,149.2606,10304.0
2022-06-30 14:10:00,154.36,154.42,153.95,154.15,13699.0,149.2123,149.2703,148.816,149.0093,13699.0
2022-06-30 14:15:00,154.16,154.53,154.08,154.5,3084.0,149.0189,149.3766,148.9416,149.3476,3084.0
2022-06-30 14:20:00,154.53,154.53,153.89,153.89,5539.0,149.3766,149.3766,148.758,148.758,5539.0
2022-06-30 14:25:00,153.75,154.42,153.75,154.17,5360.0,148.6226,149.2703,148.6226,149.0286,5360.0
2022-06-30 14:30:00,154.17,154.22,153.94,154.06,5806.0,149.0286,149.0769,148.8063,148.9223,5806.0
2022-06-30 14:35:00,154.07,154.1,153.87,154.1,3300.0,148.9319,148.9609,148.7386,148.9609,3300.0
2022-06-30 14:40:00,154.02,154.14,153.61,153.66,6333.0,148.8836,148.9996,148.4873,148.5356,6333.0
2022-06-30 14:45:00,153.77,153.96,153.71,153.88,3294.0,148.642,148.8256,148.584,148.7483,3294.0
2022-06-30 14:50:00,153.81,153.81,153.22,153.37,9940.0,148.6806,148.6806,148.1103,148.2553,9940.0
2022-06-30 14:55:00,153.36,153.66,153.34,153.59,5569.0,148.2456,148.5356,148.2263,148.468,5569.0
2022-06-30 15:00:00,153.54,153.64,153.26,153.28,6817.0,148.4196,148.5163,148.149,148.1683,6817.0
2022-06-30 15:05:00,153.29,153.29,152.84,152.91,5135.0,148.178,148.178,147.743,147.8106,5135.0
2022-06-30 15:10:00,152.97,153.08,152.83,153.08,4720.0,147.8686,147.975,147.7333,147.975,4720.0
2022-06-30 15:15:00,153.05,153.05,152.79,152.84,5308.0,147.946,147.946,147.6946,147.743,5308.0
2022-06-30 15:20:00,152.88,153.16,152.88,153.11,3978.0,147.7816,148.0523,147.7816,148.004,3978.0
2022-06-30 15:25:00,153.17,153.67,153.17,153.67,4335.0,148.062,148.5453,148.062,148.5453,4335.0
2022-06-30 15:30:00,153.6,154.17,153.6,154.02,17268.0,148.4776,149.0286,148.4776,148.8836,17268.0
2022-06-30 15:35:00,153.98,154.22,153.81,153.85,10667.0,148.845,149.0769,148.6806,148.7193,10667.0
2022-06-30 15:40:00,153.81,153.96,153.31,153.45,17676.0,148.6806,148.8256,148.1973,148.3326,17676.0
2022-06-30 15:45:00,153.46,153.86,153.4,153.56,19187.0,148.3423,148.729,148.2843,148.439,19187.0
2022-06-30 15:50:00,153.52,154.04,153.06,153.19,30762.0,148.4003,148.9029,147.9556,148.0813,30762.0
2022-06-30 15:55:00,153.14,153.92,153.07,153.86,73782.0,148.033,148.787,147.9653,148.729,73782.0
2022-07-01 09:30:00,153.49,154.05,153.09,153.74,18795.0,148.3713,148.9126,147.9846,148.613,18795.0
2022-07-01 09:35:00,153.72,154.08,153.6,153.74,5917.0,148.5936,148.9416,148.4776,148.613,5917.0
2022-07-01 09:40:00,154.12,155.19,154.0,154.9,4842.0,148.9803,150.0146,148.8643,149.7343,4842.0
2022-07-01 09:45:00,154.95,156.4,154.94,156.07,7143.0,149.7826,151.1842,149.7729,150.8653,7143.0
2022-07-01 09:50:00,155.9,156.14,155.67,156.05,4499.0,150.7009,150.9329,150.4786,150.8459,4499.0
2022-07-01 09:55:00,156.12,156.5,155.87,155.96,7081.0,150.9136,151.2809,150.6719,150.7589,7081.0
2022-07-01 10:00:00,155.65,155.84,154.92,155.14,5957.0,150.4593,150.6429,149.7536,149.9663,5957.0
2022-07-01 10:05:00,155.27,155.47,154.9,154.95,5722.0,150.0919,150.2853,149.7343,149.7826,5722.0
2022-07-01 10:10:00,155.05,155.21,154.16,154.16,3481.0,149.8793,150.0339,149.0189,149.0189,3481.0
2022-07-01 10:15:00,154.04,154.67,154.0,154.55,4544.0,148.9029,149.5119,148.8643,149.3959,4544.0
2022-07-01 10:20:00,154.53,154.68,154.17,154.45,7210.0,149.3766,149.5216,149.0286,149.2993,7210.0
2022-07-01 10:25:00,154.46,154.47,154.13,154.14,7078.0,149.3089,149.3186,148.9899,148.9996,7078.0
2022-07-01 10:30:00,154.0,154.15,153.64,153.64,4459.0,148.8643,149.0093,148.5163,148.5163,4459.0
2022-07-01 10:35:00,153.68,153.77,153.48,153.64,4799.0,148.555,148.642,148.3616,148.5163,4799.0
2022-07-01 10:40:00,153.59,154.03,153.46,154.0,8661.0,148.468,148.8933,148.3423,148.8643,8661.0
2022-07-01 10:45:00,153.96,154.49,153.95,153.97,8149.0,148.8256,149.3379,148.816,148.8353,8149.0
2022-07-01 10:50:00,153.95,154.27,153.59,154.22,2726.0,148.816,149.1253,148.468,149.0769,2726.0
2022-07-01 10:55:00,154.19,154.71,154.15,154.45,4763.0,149.0479,149.5506,149.0093,149.2993,4763.0
2022-07-01 11:00:00,154.34,154.62,154.34,154.59,2381.0,149.1929,149.4636,149.1929,149.4346,2381.0
2022-07-01 11:05:00,154.61,155.18,154.61,155.18,3463.0,149.4539,150.0049,149.4539,150.0049,3463.0
2022-07-01 11:10:00,155.21,155.36,155.08,155.19,7165.0,150.0339,150.1789,149.9083,150.0146,7165.0
2022-07-01 11:15:00,155.38,155.6,155.26,155.26,2839.0,150.1983,150.4109,150.0823,150.0823,2839.0
2022-07-01 11:20:00,155.35,155.36,155.12,155.21,3929.0,150.1693,150.1789,149.9469,150.0339,3929.0
2022-07-01 11:25:00,155.19,155.37,155.14,155.21,11020.0,150.0146,150.1886,149.9663,150.0339,11020.0
2022-07-01 11:30:00,155.35,155.59,155.34,155.58,1400.0,150.1693,150.4013,150.1596,150.3916,1400.0
2022-07-01 11:35:00,155.67,155.9,155.59,155.83,10891.0,150.4786,150.7009,150.4013,150.6333,10891.0
2022-07-01 11:40:00,155.73,156.03,155.71,155.75,5304.0,150.5366,150.8266,150.5173,150.5559,5304.0
2022-07-01 11:45:00,155.76,155.98,155.7,155.84,4506.0,150.5656,150.7783,150.5076,150.6429,4506.0
2022-07-01 11:50:00,155.71,155.75,155.09,155.18,9033.0,150.5173,150.5559,149.9179,150.0049,9033.0
2022-07-01 11:55:00,155.14,155.66,155.14,155.59,20887.0,149.9663,150.4689,149.9663,150.4013,20887.0
2022-07-01 12:00:00,155.63,155.78,155.44,155.78,11579.0,150.4399,150.5849,150.2563,150.5849,11579.0
2022-07-01 12:05:00,155.82,156.22,155.82,156.12,16135.0,150.6236,151.0102,150.6236,150.9136,16135.0
2022-07-01 12:10:00,156.09,156.14,155.73,156.14,4206.0,150.8846,150.9329,150.5366,150.9329,4206.0
2022-07-01 12:15:00,156.12,156.58,156.05,156.56,8755.0,150.9136,151.3582,150.8459,151.3389,8755.0
2022-07-01 12:20:00,156.51,156.76,156.51,156.72,3716.0,151.2906,151.5322,151.2906,151.4936,3716.0
2022-07-01 12:25:00,156.74,156.74,156.47,156.51,3501.0,151.5129,151.5129,151.2519,151.2906,3501.0
2022-07-01 12:30:00,156.45,156.61,156.3,156.36,3091.0,151.2326,151.3872,151.0876,151.1456,3091.0
2022-07-01 12:35:00,156.31,156.41,156.16,156.19,4661.0,151.0972,151.1939,150.9522,150.9812,4661.0
2022-07-01 12:40:00,156.24,156.33,156.16,156.21,1859.0,151.0296,151.1166,150.9522,151.0006,1859.0
2022-07-01 12:45:00,156.25,156.36,156.21,156.36,1293.0,151.0392,151.1456,151.0006,151.1456,1293.0
2022-07-01 12:50:00,156.38,156.54,156.33,156.54,3247.0,151.1649,151.3196,151.1166,151.3196,3247.0
2022-07-01 12:55:00,156.63,156.63,156.25,156.25,5598.0,151.4066,151.4066,151.0392,151.0392,5598.0
2022-07-01 13:00:00,156.32,156.45,156.15,156.23,3367.0,151.1069,151.2326,150.9426,151.0199,3367.0
2022-07-01 13:05:00,156.2,156.2,156.07,156.12,1582.0,150.9909,150.9909,150.8653,150.9136,1582.0
2022-07-01 13:10:00,156.18,156.18,155.85,156.01,4496.0,150.9716,150.9716,150.6526,150.8073,4496.0
2022-07-01 13:15:00,156.13,156.24,155.95,156.18,5985.0,150.9233,151.0296,150.7493,150.9716,5985.0
2022-07-01 13:20:00,156.14,156.36,155.96,156.25,3631.0,150.9329,151.1456,150.7589,151.0392,3631.0
2022-07-01 13:25:00,156.28,156.37,156.16,156.34,2445.0,151.0682,151.1552,150.9522,151.1262,2445.0
2022-07-01 13:30:00,156.36,156.51,156.36,156.38,2960.0,151.1456,151.2906,151.1456,151.1649,2960.0
2022-07-01 13:35:00,156.42,156.61,156.2,156.47,8723.0,151.2036,151.3872,150.9909,151.2519,8723.0
2022-07-01 13:40:00,156.49,156.61,156.42,156.53,2653.0,151.2712,151.3872,151.2036,151.3099,2653.0
2022-07-01 13:45:00,156.49,156.91,156.49,156.91,3900.0,151.2712,151.6772,151.2712,151.6772,3900.0
2022-07-01 13:50:00,156.9,156.97,156.79,156.79,1695.0,151.6676,151.7352,151.5612,151.5612,1695.0
2022-07-01 13:55:00,156.82,156.91,156.79,156.91,1618.0,151.5902,151.6772,151.5612,151.6772,1618.0
2022-07-01 14:00:00,156.93,156.98,156.71,156.77,3191.0,151.6966,151.7449,151.4839,151.5419,3191.0
2022-07-01 14:05:00,156.68,156.73,156.5,156.63,3999.0,151.4549,151.5032,151.2809,151.4066,3999.0
2022-07-01 14:10:00,156.61,156.61,156.36,156.59,2954.0,151.3872,151.3872,151.1456,151.3679,2954.0
2022-07-01 14:15:00,156.68,157.0,156.62,156.98,6492.0,151.4549,151.7642,151.3969,151.7449,6492.0
2022-07-01 14:20:00,157.05,157.32,156.95,157.32,5602.0,151.8126,152.0736,151.7159,152.0736,5602.0
2022-07-01 14:25:00,157.28,157.29,157.13,157.13,4150.0,152.0349,152.0446,151.8899,151.8899,4150.0
2022-07-01 14:30:00,157.23,157.5,157.21,157.5,3568.0,151.9866,152.2476,151.9672,152.2476,3568.0
2022-07-01 14:35:00,157.44,157.55,157.34,157.5,3802.0,152.1896,152.2959,152.0929,152.2476,3802.0
2022-07-01 14:40:00,157.46,157.49,157.37,157.44,5063.0,152.2089,152.2379,152.1219,152.1896,5063.0
2022-07-01 14:45:00,157.42,157.71,157.42,157.64,4689.0,152.1702,152.4506,152.1702,152.3829,4689.0
2022-07-01 14:50:00,157.68,157.76,157.53,157.57,11727.0,152.4216,152.4989,152.2766,152.3152,11727.0
2022-07-01 14:55:00,157.54,157.77,157.53,157.63,4083.0,152.2862,152.5086,152.2766,152.3732,4083.0
2022-07-01 15:00:00,157.71,157.72,157.07,157.16,14754.0,152.4506,152.4602,151.8319,151.9189,14754.0
2022-07-01 15:05:00,157.2,157.49,157.2,157.4,3302.0,151.9576,152.2379,151.9576,152.1509,3302.0
2022-07-01 15:10:00,157.38,157.8,157.38,157.8,4897.0,152.1316,152.5376,152.1316,152.5376,4897.0
2022-07-01 15:15:00,157.71,157.8,157.58,157.59,6849.0,152.4506,152.5376,152.3249,152.3346,6849.0
2022-07-01 15:20:00,157.62,157.62,157.32,157.43,5787.0,152.3636,152.3636,152.0736,152.1799,5787.0
2022-07-01 15:25:00,157.44,157.44,157.28,157.39,5411.0,152.1896,152.1896,152.0349,152.1412,5411.0
2022-07-01 15:30:00,157.42,157.81,157.42,157.53,9928.0,152.1702,152.5472,152.1702,152.2766,9928.0
2022-07-01 15:35:00,157.54,157.62,157.51,157.56,9773.0,152.2862,152.3636,152.2572,152.3056,9773.0
2022-07-01 15:40:00,157.56,157.72,157.39,157.67,14927.0,152.3056,152.4602,152.1412,152.4119,14927.0
2022-07-01 15:45:00,157.68,157.81,157.5,157.7,13055.0,152.4216,152.5472,152.2476,152.4409,13055.0
2022-07-01 15:50:00,157.73,157.84,157.07,157.31,24002.0,152.4699,152.5762,151.8319,152.0639,24002.0
2022-07-01 15:55:00,157.28,157.69,157.14,157.59,74922.0,152.0349,152.4312,151.8996,152.3346,74922.0
2022-07-05 09:30:00,155.0,155.0,154.07,154.64,17296.0,149.8309,149.8309,148.9319,149.4829,17296.0
2022-07-05 09:35:00,154.42,154.99,154.39,154.74,8071.0,149.2703,149.8213,149.2413,149.5796,8071.0
2022-07-05 09:40:00,154.86,154.9,154.11,154.16,3298.0,149.6956,149.7343,148.9706,149.0189,3298.0
2022-07-05 09:45:00,153.77,154.12,153.44,153.48,7502.0,148.642,148.9803,148.323,148.3616,7502.0
2022-07-05 09:50:00,153.49,153.73,153.18,153.38,2339.0,148.3713,148.6033,148.0716,148.265,2339.0
2022-07-05 09:55:00,153.3,153.7,152.95,153.59,5799.0,148.1876,148.5743,147.8493,148.468,5799.0
2022-07-05 10:00:00,153.51,153.51,152.5,152.5,5515.0,148.3906,148.3906,147.4143,147.4143,5515.0
2022-07-05 10:05:00,152.6,152.88,152.36,152.88,6355.0,147.511,147.7816,147.279,147.7816,6355.0
2022-07-05 10:10:00,152.82,153.73,152.82,153.62,5160.0,147.7236,148.6033,147.7236,148.497,5160.0
2022-07-05 10:15:00,153.58,153.58,153.01,153.3,14188.0,148.4583,148.4583,147.9073,148.1876,14188.0
2022-07-05 10:20:00,153.34,153.57,153.23,153.55,5543.0,148.2263,148.4486,148.12,148.4293,5543.0
2022-07-05 10:25:00,153.44,154.26,153.44,153.99,7010.0,148.323,149.1156,148.323,148.8546,7010.0
2022-07-05 10:30:00,154.25,154.63,154.16,154.21,4520.0,149.1059,149.4733,149.0189,149.0673,4520.0
2022-07-05 10:35:00,154.12,154.81,154.12,154.72,5611.0,148.9803,149.6473,148.9803,149.5603,5611.0
2022-07-05 10:40:00,154.71,154.89,154.29,154.29,4783.0,149.5506,149.7246,149.1446,149.1446,4783.0
2022-07-05 10:45:00,154.31,154.43,153.94,154.43,4933.0,149.1639,149.2799,148.8063,149.2799,4933.0
2022-07-05 10:50:00,154.42,154.48,154.17,154.4,3828.0,149.2703,149.3283,149.0286,149.2509,3828.0
2022-07-05 10:55:00,154.31,154.68,154.28,154.63,5880.0,149.1639,149.5216,149.1349,149.4733,5880.0
2022-07-05 11:00:00,154.45,154.64,154.1,154.64,4076.0,149.2993,149.4829,148.9609,149.4829,4076.0
2022-07-05 11:05:00,154.66,154.89,154.5,154.69,4735.0,149.5023,149.7246,149.3476,149.5313,4735.0
2022-07-05 11:10:00,154.81,154.84,154.42,154.62,4265.0,149.6473,149.6763,149.2703,149.4636,4265.0
2022-07-05 11:15:00,154.63,154.81,154.43,154.58,3143.0,149.4733,149.6473,149.2799,149.4249,3143.0
2022-07-05 11:20:00,154.67,154.79,154.48,154.59,2593.0,149.5119,149.6279,149.3283,149.4346,2593.0
2022-07-05 11:25:00,154.64,154.84,154.54,154.82,2136.0,149.4829,149.6763,149.3863,149.6569,2136.0
2022-07-05 11:30:00,154.79,155.35,154.7,155.02,9718.0,149.6279,150.1693,149.5409,149.8503,9718.0
2022-07-05 11:35:00,155.0,155.37,154.92,155.24,43385.0,149.8309,150.1886,149.7536,150.0629,43385.0
2022-07-05 11:40:00,155.33,155.73,155.22,155.61,9186.0,150.1499,150.5366,150.0436,150.4206,9186.0
2022-07-05 11:45:00,155.66,155.76,155.51,155.6,4548.0,150.4689,150.5656,150.3239,150.4109,4548.0
2022-07-05 11:50:00,155.59,155.81,155.5,155.81,7896.0,150.4013,150.6139,150.3143,150.6139,7896.0
2022-07-05 11:55:00,155.8,155.97,155.7,155.72,4548.0,150.6043,150.7686,150.5076,150.5269,4548.0
2022-07-05 12:00:00,155.6,155.78,155.38,155.46,2170.0,150.4109,150.5849,150.1983,150.2756,2170.0
2022-07-05 12:05:00,155.46,155.69,155.43,155.66,3745.0,150.2756,150.4979,150.2466,150.4689,3745.0
2022-07-05 12:10:00,155.59,155.93,155.38,155.65,6469.0,150.4013,150.7299,150.1983,150.4593,6469.0
2022-07-05 12:15:00,155.5,155.81,155.42,155.79,3201.0,150.3143,150.6139,150.2369,150.5946,3201.0
2022-07-05 12:20:00,155.78,156.14,155.7,156.13,3816.0,150.5849,150.9329,150.5076,150.9233,3816.0
2022-07-05 12:25:00,156.15,156.3,156.03,156.09,5176.0,150.9426,151.0876,150.8266,150.8846,5176.0
2022-07-05 12:30:00,156.14,156.14,155.93,156.07,1465.0,150.9329,150.9329,150.7299,150.8653,1465.0
2022-07-05 12:35:00,156.13,156.19,155.96,156.08,3723.0,150.9233,150.9812,150.7589,150.8749,3723.0
2022-07-05 12:40:00,156.11,156.11,155.84,155.98,2421.0,150.9039,150.9039,150.6429,150.7783,2421.0
2022-07-05 12:45:00,155.92,156.02,155.8,155.8,8266.0,150.7203,150.8169,150.6043,150.6043,8266.0
2022-07-05 12:50:00,155.84,156.08,155.78,156.05,5380.0,150.6429,150.8749,150.5849,150.8459,5380.0
2022-07-05 12:55:00,156.07,156.18,156.02,156.1,8118.0,150.8653,150.9716,150.8169,150.8943,8118.0
2022-07-05 13:00:00,156.21,156.49,156.21,156.49,2385.0,151.0006,151.2712,151.0006,151.2712,2385.0
2022-07-05 13:05:00,156.43,156.43,156.12,156.4,3540.0,151.2132,151.2132,150.9136,151.1842,3540.0
2022-07-05 13:10:00,156.35,156.62,156.35,156.47,5557.0,151.1359,151.3969,151.1359,151.2519,5557.0
2022-07-05 13:15:00,156.46,156.65,156.34,156.65,3761.0,151.2422,151.4259,151.1262,151.4259,3761.0
2022-07-05 13:20:00,156.9,156.91,156.35,156.35,5667.0,151.6676,151.6772,151.1359,151.1359,5667.0
2022-07-05 13:25:00,156.4,156.51,156.21,156.23,6294.0,151.1842,151.2906,151.0006,151.0199,6294.0
2022-07-05 13:30:00,156.13,156.36,156.13,156.36,2305.0,150.9233,151.1456,150.9233,151.1456,2305.0
2022-07-05 13:35:00,156.43,156.71,156.41,156.68,4202.0,151.2132,151.4839,151.1939,151.4549,4202.0
2022-07-05 13:40:00,156.73,157.02,156.73,156.73,5155.0,151.5032,151.7836,151.5032,151.5032,5155.0
2022-07-05 13:45:00,156.71,156.84,156.46,156.81,4676.0,151.4839,151.6096,151.2422,151.5806,4676.0
2022-07-05 13:50:00,156.85,156.87,156.7,156.83,3130.0,151.6192,151.6386,151.4742,151.5999,3130.0
2022-07-05 13:55:00,156.85,156.86,156.7,156.86,4160.0,151.6192,151.6289,151.4742,151.6289,4160.0
2022-07-05 14:00:00,156.8,156.8,156.41,156.76,7438.0,151.5709,151.5709,151.1939,151.5322,7438.0
2022-07-05 14:05:00,156.7,156.7,156.4,156.5,3890.0,151.4742,151.4742,151.1842,151.2809,3890.0
2022-07-05 14:10:00,156.52,156.71,156.52,156.67,3224.0,151.3002,151.4839,151.3002,151.4452,3224.0
2022-07-05 14:15:00,156.61,156.63,156.35,156.57,6671.0,151.3872,151.4066,151.1359,151.3486,6671.0
2022-07-05 14:20:00,156.57,156.59,156.43,156.59,2613.0,151.3486,151.3679,151.2132,151.3679,2613.0
2022-07-05 14:25:00,156.53,156.7,156.46,156.55,3345.0,151.3099,151.4742,151.2422,151.3292,3345.0
2022-07-05 14:30:00,156.56,156.8,156.56,156.79,5849.0,151.3389,151.5709,151.3389,151.5612,5849.0
2022-07-05 14:35:00,156.77,157.26,156.77,157.26,2265.0,151.5419,152.0156,151.5419,152.0156,2265.0
2022-07-05 14:40:00,157.29,157.29,157.11,157.2,3941.0,152.0446,152.0446,151.8706,151.9576,3941.0
2022-07-05 14:45:00,157.08,157.23,156.94,156.99,3536.0,151.8416,151.9866,151.7062,151.7546,3536.0
2022-07-05 14:50:00,157.04,157.18,157.02,157.16,3206.0,151.8029,151.9382,151.7836,151.9189,3206.0
2022-07-05 14:55:00,157.2,157.2,157.04,157.04,3230.0,151.9576,151.9576,151.8029,151.8029,3230.0
2022-07-05 15:00:00,157.0,157.08,156.77,156.93,5589.0,151.7642,151.8416,151.5419,151.6966,5589.0
2022-07-05 15:05:00,156.92,157.34,156.92,157.28,5839.0,151.6869,152.0929,151.6869,152.0349,5839.0
2022-07-05 15:10:00,157.38,157.41,157.19,157.24,16544.0,152.1316,152.1606,151.9479,151.9962,16544.0
2022-07-05 15:15:00,157.22,157.37,156.86,156.92,43269.0,151.9769,152.1219,151.6289,151.6869,43269.0
2022-07-05 15:20:00,156.93,157.25,156.93,157.19,12715.0,151.6966,152.0059,151.6966,151.9479,12715.0
2022-07-05 15:25:00,157.18,157.33,157.06,157.21,34577.0,151.9382,152.0832,151.8222,151.9672,34577.0
2022-07-05 15:30:00,157.16,157.45,157.1,157.44,24111.0,151.9189,152.1992,151.8609,152.1896,24111.0
2022-07-05 15:35:00,157.46,157.49,157.04,157.28,13448.0,152.2089,152.2379,151.8029,152.0349,13448.0
2022-07-05 15:40:00,157.32,157.37,157.17,157.27,15134.0,152.0736,152.1219,151.9286,152.0252,15134.0
2022-07-05 15:45:00,157.23,157.49,157.17,157.47,24194.0,151.9866,152.2379,151.9286,152.2186,24194.0
2022-07-05 15:50:00,157.46,157.51,157.12,157.4,35978.0,152.2089,152.2572,151.8802,152.1509,35978.0
2022-07-05 15:55:00,157.41,158.06,157.35,158.02,101730.0,152.1606,152.7889,152.1026,152.7502,101730.0
2022-07-06 09:30:00,159.25,161.53,159.09,159.77,47243.0,153.9392,156.1432,153.7845,154.4419,47243.0
2022-07-06 09:35:00,159.4,159.4,157.46,157.46,11081.0,154.0842,154.0842,152.2089,152.2089,11081.0
2022-07-06 09:40:00,157.45,158.23,157.32,158.08,14508.0,152.1992,152.9532,152.0736,152.8082,14508.0
2022-07-06 09:45:00,157.95,158.93,157.64,158.39,9622.0,152.6826,153.6299,152.3829,153.1079,9622.0
2022-07-06 09:50:00,158.41,159.11,158.1,158.11,6741.0,153.1272,153.8039,152.8276,152.8372,6741.0
2022-07-06 09:55:00,158.15,158.36,157.69,157.71,15179.0,152.8759,153.0789,152.4312,152.4506,15179.0
2022-07-06 10:00:00,157.64,158.49,157.55,158.02,18718.0,152.3829,153.2045,152.2959,152.7502,18718.0
2022-07-06 10:05:00,158.08,159.04,157.87,158.87,13179.0,152.8082,153.7362,152.6052,153.5719,13179.0
2022-07-06 10:10:00,158.78,159.1,158.48,158.59,15860.0,153.4849,153.7942,153.1949,153.3012,15860.0
2022-07-06 10:15:00,158.67,158.91,158.3,158.4,9694.0,153.3785,153.6105,153.0209,153.1175,9694.0
2022-07-06 10:20:00,158.57,158.86,158.42,158.59,6098.0,153.2819,153.5622,153.1369,153.3012,6098.0
2022-07-06 10:25:00,158.5,158.87,158.14,158.24,6651.0,153.2142,153.5719,152.8662,152.9629,6651.0
2022-07-06 10:30:00,158.4,158.6,158.21,158.42,8458.0,153.1175,153.3109,152.9339,153.1369,8458.0
2022-07-06 10:35:00,158.5,158.55,158.31,158.35,2714.0,153.2142,153.2625,153.0305,153.0692,2714.0
2022-07-06 10:40:00,158.4,158.69,158.07,158.6,6679.0,153.1175,153.3979,152.7986,153.3109,6679.0
2022-07-06 10:45:00,158.64,158.83,158.43,158.44,17149.0,153.3495,153.5332,153.1465,153.1562,17149.0
2022-07-06 10:50:00,158.3,158.47,158.13,158.47,5145.0,153.0209,153.1852,152.8566,153.1852,5145.0
2022-07-06 10:55:00,158.5,158.6,158.28,158.57,19186.0,153.2142,153.3109,153.0016,153.2819,19186.0
2022-07-06 11:00:00,158.67,158.77,157.75,157.75,3772.0,153.3785,153.4752,152.4892,152.4892,3772.0
2022-07-06 11:05:00,157.79,158.06,157.79,157.97,4110.0,152.5279,152.7889,152.5279,152.7019,4110.0
2022-07-06 11:10:00,157.92,158.38,157.85,158.18,5322.0,152.6536,153.0982,152.5859,152.9049,5322.0
2022-07-06 11:15:00,158.15,158.54,158.13,158.44,7723.0,152.8759,153.2529,152.8566,153.1562,7723.0
2022-07-06 11:20:00,158.47,158.65,158.44,158.64,5752.0,153.1852,153.3592,153.1562,153.3495,5752.0
2022-07-06 11:25:00,158.63,158.63,158.06,158.27,7190.0,153.3399,153.3399,152.7889,152.9919,7190.0
2022-07-06 11:30:00,158.24,158.24,157.65,157.97,5274.0,152.9629,152.9629,152.3926,152.7019,5274.0
2022-07-06 11:35:00,157.95,158.74,157.95,158.68,4799.0,152.6826,153.4462,152.6826,153.3882,4799.0
2022-07-06 11:40:00,158.71,158.71,158.24,158.24,8494.0,153.4172,153.4172,152.9629,152.9629,8494.0
2022-07-06 11:45:00,158.18,158.32,158.06,158.07,6931.0,152.9049,153.0402,152.7889,152.7986,6931.0
2022-07-06 11:50:00,157.99,158.22,157.88,157.9,6912.0,152.7212,152.9436,152.6149,152.6342,6912.0
2022-07-06 11:55:00,157.94,158.11,157.89,157.9,6697.0,152.6729,152.8372,152.6246,152.6342,6697.0
2022-07-06 12:00:00,157.94,157.94,157.35,157.35,6009.0,152.6729,152.6729,152.1026,152.1026,6009.0
2022-07-06 12:05:00,157.38,157.71,157.17,157.19,9881.0,152.1316,152.4506,151.9286,151.9479,9881.0
2022-07-06 12:10:00,157.23,157.33,157.1,157.25,6479.0,151.9866,152.0832,151.8609,152.0059,6479.0
2022-07-06 12:15:00,157.29,157.37,157.17,157.24,7088.0,152.0446,152.1219,151.9286,151.9962,7088.0
2022-07-06 12:20:00,157.21,157.36,157.0,157.0,22764.0,151.9672,152.1122,151.7642,151.7642,22764.0
2022-07-06 12:25:00,157.06,157.17,157.0,157.06,6749.0,151.8222,151.9286,151.7642,151.8222,6749.0
2022-07-06 12:30:00,157.09,157.22,156.86,157.22,3982.0,151.8512,151.9769,151.6289,151.9769,3982.0
2022-07-06 12:35:00,157.21,157.25,157.04,157.09,10842.0,151.9672,152.0059,151.8029,151.8512,10842.0
2022-07-06 12:40:00,157.12,157.6,157.04,157.6,3198.0,151.8802,152.3442,151.8029,152.3442,3198.0
2022-07-06 12:45:00,157.66,157.66,157.27,157.38,6059.0,152.4022,152.4022,152.0252,152.1316,6059.0
2022-07-06 12:50:00,157.25,157.48,157.12,157.34,14595.0,152.0059,152.2282,151.8802,152.0929,14595.0
2022-07-06 12:55:00,157.32,157.33,156.89,156.91,15656.0,152.0736,152.0832,151.6579,151.6772,15656.0
2022-07-06 13:00:00,156.91,157.54,156.89,157.13,19097.0,151.6772,152.2862,151.6579,151.8899,19097.0
2022-07-06 13:05:00,157.21,157.62,157.07,157.62,28144.0,151.9672,152.3636,151.8319,152.3636,28144.0
2022-07-06 13:10:00,157.57,157.87,157.54,157.64,7769.0,152.3152,152.6052,152.2862,152.3829,7769.0
2022-07-06 13:15:00,157.64,157.7,157.45,157.5,8335.0,152.3829,152.4409,152.1992,152.2476,8335.0
2022-07-06 13:20:00,157.53,157.59,157.24,157.34,10163.0,152.2766,152.3346,151.9962,152.0929,10163.0
2022-07-06 13:25:00,157.33,157.37,157.2,157.33,5572.0,152.0832,152.1219,151.9576,152.0832,5572.0
2022-07-06 13:30:00,157.33,157.49,157.22,157.23,5328.0,152.0832,152.2379,151.9769,151.9866,5328.0
2022-07-06 13:35:00,157.22,157.41,157.22,157.33,7378.0,151.9769,152.1606,151.9769,152.0832,7378.0
2022-07-06 13:40:00,157.38,157.59,157.36,157.41,10297.0,152.1316,152.3346,152.1122,152.1606,10297.0
2022-07-06 13:45:00,157.37,157.42,157.23,157.24,7389.0,152.1219,152.1702,151.9866,151.9962,7389.0
2022-07-06 13:50:00,157.24,157.32,157.05,157.31,11627.0,151.9962,152.0736,151.8126,152.0639,11627.0
2022-07-06 13:55:00,157.28,157.65,157.25,157.57,4382.0,152.0349,152.3926,152.0059,152.3152,4382.0
2022-07-06 14:00:00,157.56,157.74,157.16,157.22,15526.0,152.3056,152.4796,151.9189,151.9769,15526.0
2022-07-06 14:05:00,157.43,158.06,157.43,157.92,15240.0,152.1799,152.7889,152.1799,152.6536,15240.0
2022-07-06 14:10:00,157.94,157.94,157.35,157.75,17409.0,152.6729,152.6729,152.1026,152.4892,17409.0
2022-07-06 14:15:00,157.7,157.72,157.3,157.3,4703.0,152.4409,152.4602,152.0542,152.0542,4703.0
2022-07-06 14:20:00,157.41,157.61,157.34,157.58,5520.0,152.1606,152.3539,152.0929,152.3249,5520.0
2022-07-06 14:25:00,157.54,157.95,157.32,157.91,8801.0,152.2862,152.6826,152.0736,152.6439,8801.0
2022-07-06 14:30:00,158.08,158.53,157.91,158.27,8751.0,152.8082,153.2432,152.6439,152.9919,8751.0
2022-07-06 14:35:00,158.35,158.67,158.05,158.52,17810.0,153.0692,153.3785,152.7792,153.2335,17810.0
2022-07-06 14:40:00,158.59,158.99,158.59,158.91,9011.0,153.3012,153.6879,153.3012,153.6105,9011.0
2022-07-06 14:45:00,158.84,159.06,158.72,158.77,6528.0,153.5429,153.7555,153.4269,153.4752,6528.0
2022-07-06 14:50:00,158.75,159.01,158.68,158.96,8000.0,153.4559,153.7072,153.3882,153.6589,8000.0
2022-07-06 14:55:00,158.95,158.95,158.68,158.9,5571.0,153.6492,153.6492,153.3882,153.6009,5571.0
2022-07-06 15:00:00,158.92,158.93,158.47,158.57,6873.0,153.6202,153.6299,153.1852,153.2819,6873.0
2022-07-06 15:05:00,158.62,158.62,158.4,158.59,8287.0,153.3302,153.3302,153.1175,153.3012,8287.0
2022-07-06 15:10:00,158.61,158.88,158.57,158.87,11149.0,153.3205,153.5815,153.2819,153.5719,11149.0
2022-07-06 15:15:00,158.83,158.99,158.74,158.98,20436.0,153.5332,153.6879,153.4462,153.6782,20436.0
2022-07-06 15:20:00,158.97,159.54,158.97,159.53,9975.0,153.6685,154.2195,153.6685,154.2099,9975.0
2022-07-06 15:25:00,159.57,159.62,159.4,159.5,10594.0,154.2485,154.2969,154.0842,154.1809,10594.0
2022-07-06 15:30:00,159.49,159.62,159.4,159.6,14528.0,154.1712,154.2969,154.0842,154.2775,14528.0
2022-07-06 15:35:00,159.59,159.73,159.28,159.33,16502.0,154.2679,154.4032,153.9682,154.0165,16502.0
2022-07-06 15:40:00,159.3,159.37,159.11,159.17,23946.0,153.9875,154.0552,153.8039,153.8619,23946.0
2022-07-06 15:45:00,159.16,159.28,159.1,159.24,26634.0,153.8522,153.9682,153.7942,153.9295,26634.0
2022-07-06 15:50:00,159.32,159.34,158.59,158.83,59914.0,154.0069,154.0262,153.3012,153.5332,59914.0
2022-07-06 15:55:00,158.79,159.43,158.77,159.3,138263.0,153.4945,154.1132,153.4752,153.9875,138263.0
2022-07-07 09:30:00,159.39,160.98,159.35,160.65,35021.0,154.0745,155.6115,154.0359,155.2925,35021.0
2022-07-07 09:35:00,160.67,161.5,160.49,161.36,13043.0,155.3118,156.1142,155.1378,155.9788,13043.0
2022-07-07 09:40:00,161.28,161.29,160.74,160.77,2460.0,155.9015,155.9112,155.3795,155.4085,2460.0
2022-07-07 09:45:00,160.85,160.85,160.56,160.7,3847.0,155.4858,155.4858,155.2055,155.3408,3847.0
2022-07-07 09:50:00,160.57,160.81,159.72,159.73,3518.0,155.2152,155.4472,154.3935,154.4032,3518.0
2022-07-07 09:55:00,159.75,159.8,159.56,159.73,3481.0,154.4225,154.4709,154.2389,154.4032,3481.0
2022-07-07 10:00:00,159.63,159.63,158.18,158.35,6158.0,154.3065,154.3065,152.9049,153.0692,6158.0
2022-07-07 10:05:00,158.39,158.41,158.1,158.12,4612.0,153.1079,153.1272,152.8276,152.8469,4612.0
2022-07-07 10:10:00,158.0,158.29,157.79,158.01,7549.0,152.7309,153.0112,152.5279,152.7406,7549.0
2022-07-07 10:15:00,158.09,158.15,157.48,157.56,3986.0,152.8179,152.8759,152.2282,152.3056,3986.0
2022-07-07 10:20:00,157.52,157.69,157.31,157.58,4590.0,152.2669,152.4312,152.0639,152.3249,4590.0
2022-07-07 10:25:00,157.71,158.06,157.71,158.06,4712.0,152.4506,152.7889,152.4506,152.7889,4712.0
2022-07-07 10:30:00,158.12,158.28,157.99,158.18,6549.0,152.8469,153.0016,152.7212,152.9049,6549.0
2022-07-07 10:35:00,158.11,158.26,158.04,158.26,4364.0,152.8372,152.9822,152.7696,152.9822,4364.0
2022-07-07 10:40:00,158.22,158.28,157.97,157.97,6662.0,152.9436,153.0016,152.7019,152.7019,6662.0
2022-07-07 10:45:00,157.81,158.16,157.78,158.08,8107.0,152.5472,152.8856,152.5182,152.8082,8107.0
2022-07-07 10:50:00,158.13,158.73,158.12,158.31,9152.0,152.8566,153.4365,152.8469,153.0305,9152.0
2022-07-07 10:55:00,158.31,158.81,158.31,158.78,12458.0,153.0305,153.5139,153.0305,153.4849,12458.0
2022-07-07 11:00:00,158.81,159.03,158.68,159.03,3840.0,153.5139,153.7265,153.3882,153.7265,3840.0
2022-07-07 11:05:00,158.98,159.45,158.98,159.14,6058.0,153.6782,154.1325,153.6782,153.8329,6058.0
2022-07-07 11:10:00,158.97,159.16,158.97,159.06,4366.0,153.6685,153.8522,153.6685,153.7555,4366.0
2022-07-07 11:15:00,159.03,159.47,159.02,159.38,4149.0,153.7265,154.1519,153.7169,154.0649,4149.0
2022-07-07 11:20:00,159.37,159.6,159.17,159.17,6428.0,154.0552,154.2775,153.8619,153.8619,6428.0
2022-07-07 11:25:00,159.19,159.2,159.01,159.01,5476.0,153.8812,153.8909,153.7072,153.7072,5476.0
2022-07-07 11:30:00,159.0,159.4,158.94,159.33,7630.0,153.6975,154.0842,153.6395,154.0165,7630.0
2022-07-07 11:35:00,159.35,159.36,159.17,159.29,3669.0,154.0359,154.0455,153.8619,153.9779,3669.0
2022-07-07 11:40:00,159.22,159.53,159.22,159.46,3660.0,153.9102,154.2099,153.9102,154.1422,3660.0
2022-07-07 11:45:00,159.5,159.62,159.35,159.43,4287.0,154.1809,154.2969,154.0359,154.1132,4287.0
2022-07-07 11:50:00,159.42,159.42,159.14,159.14,2077.0,154.1035,154.1035,153.8329,153.8329,2077.0
2022-07-07 11:55:00,159.25,159.42,159.25,159.37,2582.0,153.9392,154.1035,153.9392,154.0552,2582.0
2022-07-07 12:00:00,159.37,159.55,159.3,159.55,4425.0,154.0552,154.2292,153.9875,154.2292,4425.0
2022-07-07 12:05:00,159.52,159.54,159.38,159.51,3448.0,154.2002,154.2195,154.0649,154.1905,3448.0
2022-07-07 12:10:00,159.48,159.48,159.3,159.39,3016.0,154.1615,154.1615,153.9875,154.0745,3016.0
2022-07-07 12:15:00,159.38,159.48,159.28,159.48,5000.0,154.0649,154.1615,153.9682,154.1615,5000.0
2022-07-07 12:20:00,159.43,159.45,159.22,159.3,3707.0,154.1132,154.1325,153.9102,153.9875,3707.0
2022-07-07 12:25:00,159.29,159.39,159.25,159.39,4837.0,153.9779,154.0745,153.9392,154.0745,4837.0
2022-07-07 12:30:00,159.39,159.39,159.1,159.2,17418.0,154.0745,154.0745,153.7942,153.8909,17418.0
2022-07-07 12:35:00,159.19,159.28,158.95,159.03,5237.0,153.8812,153.9682,153.6492,153.7265,5237.0
2022-07-07 12:40:00,159.04,159.1,158.88,158.88,3511.0,153.7362,153.7942,153.5815,153.5815,3511.0
2022-07-07 12:45:00,158.81,158.81,158.28,158.29,6017.0,153.5139,153.5139,153.0016,153.0112,6017.0
2022-07-07 12:50:00,158.28,158.36,158.04,158.13,8648.0,153.0016,153.0789,152.7696,152.8566,8648.0
2022-07-07 12:55:00,158.17,158.28,157.98,158.2,3646.0,152.8952,153.0016,152.7116,152.9242,3646.0
2022-07-07 13:00:00,158.23,158.41,158.11,158.16,4468.0,152.9532,153.1272,152.8372,152.8856,4468.0
2022-07-07 13:05:00,158.16,158.37,158.11,158.37,2294.0,152.8856,153.0885,152.8372,153.0885,2294.0
2022-07-07 13:10:00,158.33,158.33,158.08,158.16,5601.0,153.0499,153.0499,152.8082,152.8856,5601.0
2022-07-07 13:15:00,158.22,158.24,158.02,158.18,2511.0,152.9436,152.9629,152.7502,152.9049,2511.0
2022-07-07 13:20:00,158.16,158.37,158.16,158.33,3322.0,152.8856,153.0885,152.8856,153.0499,3322.0
2022-07-07 13:25:00,158.28,158.35,158.12,158.12,2446.0,153.0016,153.0692,152.8469,152.8469,2446.0
2022-07-07 13:30:00,158.16,158.35,158.1,158.34,5206.0,152.8856,153.0692,152.8276,153.0595,5206.0
2022-07-07 13:35:00,158.37,158.55,158.37,158.55,4083.0,153.0885,153.2625,153.0885,153.2625,4083.0
2022-07-07 13:40:00,158.6,158.64,158.55,158.57,3793.0,153.3109,153.3495,153.2625,153.2819,3793.0
2022-07-07 13:45:00,158.56,158.56,158.46,158.48,1512.0,153.2722,153.2722,153.1755,153.1949,1512.0
2022-07-07 13:50:00,158.45,158.46,158.36,158.44,2460.0,153.1659,153.1755,153.0789,153.1562,2460.0
2022-07-07 13:55:00,158.51,158.57,158.22,158.22,2111.0,153.2239,153.2819,152.9436,152.9436,2111.0
2022-07-07 14:00:00,158.26,158.35,158.11,158.22,6337.0,152.9822,153.0692,152.8372,152.9436,6337.0
2022-07-07 14:05:00,158.2,158.34,158.19,158.34,4243.0,152.9242,153.0595,152.9146,153.0595,4243.0
2022-07-07 14:10:00,158.33,158.46,158.32,158.44,4801.0,153.0499,153.1755,153.0402,153.1562,4801.0
2022-07-07 14:15:00,158.44,158.45,158.32,158.42,4671.0,153.1562,153.1659,153.0402,153.1369,4671.0
2022-07-07 14:20:00,158.43,158.58,158.43,158.51,3475.0,153.1465,153.2915,153.1465,153.2239,3475.0
2022-07-07 14:25:00,158.58,158.76,158.57,158.65,5789.0,153.2915,153.4655,153.2819,153.3592,5789.0
2022-07-07 14:30:00,158.63,158.63,158.49,158.49,5163.0,153.3399,153.3399,153.2045,153.2045,5163.0
2022-07-07 14:35:00,158.45,158.73,158.29,158.73,4066.0,153.1659,153.4365,153.0112,153.4365,4066.0
2022-07-07 14:40:00,158.73,158.73,158.61,158.65,4347.0,153.4365,153.4365,153.3205,153.3592,4347.0
2022-07-07 14:45:00,158.67,158.78,158.67,158.78,2234.0,153.3785,153.4849,153.3785,153.4849,2234.0
2022-07-07 14:50:00,158.75,158.8,158.65,158.68,4066.0,153.4559,153.5042,153.3592,153.3882,4066.0
2022-07-07 14:55:00,158.71,158.85,158.7,158.85,3000.0,153.4172,153.5525,153.4075,153.5525,3000.0
2022-07-07 15:00:00,158.86,158.95,158.84,158.88,3842.0,153.5622,153.6492,153.5429,153.5815,3842.0
2022-07-07 15:05:00,158.89,158.96,158.74,158.8,5387.0,153.5912,153.6589,153.4462,153.5042,5387.0
2022-07-07 15:10:00,158.83,159.03,158.75,159.02,4189.0,153.5332,153.7265,153.4559,153.7169,4189.0
2022-07-07 15:15:00,159.08,159.3,159.05,159.22,4108.0,153.7749,153.9875,153.7459,153.9102,4108.0
2022-07-07 15:20:00,159.27,159.44,159.25,159.25,5600.0,153.9585,154.1229,153.9392,153.9392,5600.0
2022-07-07 15:25:00,159.23,159.27,159.05,159.05,5272.0,153.9199,153.9585,153.7459,153.7459,5272.0
2022-07-07 15:30:00,159.11,159.23,159.09,159.11,6700.0,153.8039,153.9199,153.7845,153.8039,6700.0
2022-07-07 15:35:00,159.1,159.16,158.69,158.71,7103.0,153.7942,153.8522,153.3979,153.4172,7103.0
2022-07-07 15:40:00,158.69,158.82,158.6,158.63,8514.0,153.3979,153.5235,153.3109,153.3399,8514.0
2022-07-07 15:45:00,158.62,158.78,158.55,158.7,12712.0,153.3302,153.4849,153.2625,153.4075,12712.0
2022-07-07 15:50:00,158.84,159.0,158.6,158.75,27299.0,153.5429,153.6975,153.3109,153.4559,27299.0
2022-07-07 15:55:00,158.75,159.01,158.68,158.81,60366.0,153.4559,153.7072,153.3882,153.5139,60366.0
2022-07-08 09:30:00,158.27,158.97,156.26,156.31,20206.0,152.9919,153.6685,151.0489,151.0972,20206.0
2022-07-08 09:35:00,156.47,157.0,156.47,156.8,3608.0,151.2519,151.7642,151.2519,151.5709,3608.0
2022-07-08 09:40:00,156.84,156.84,155.87,155.87,10756.0,151.6096,151.6096,150.6719,150.6719,10756.0
2022-07-08 09:45:00,156.07,156.62,155.97,156.09,4065.0,150.8653,151.3969,150.7686,150.8846,4065.0
2022-07-08 09:50:00,155.91,155.92,154.34,154.4,15531.0,150.7106,150.7203,149.1929,149.2509,15531.0
2022-07-08 09:55:00,154.25,155.16,154.25,155.06,17986.0,149.1059,149.9856,149.1059,149.8889,17986.0
2022-07-08 10:00:00,155.06,155.28,154.49,155.19,5986.0,149.8889,150.1016,149.3379,150.0146,5986.0
2022-07-08 10:05:00,155.21,155.21,154.78,154.8,4376.0,150.0339,150.0339,149.6183,149.6376,4376.0
2022-07-08 10:10:00,154.78,155.4,154.76,155.34,5384.0,149.6183,150.2176,149.5989,150.1596,5384.0
2022-07-08 10:15:00,155.36,155.52,155.22,155.22,5100.0,150.1789,150.3336,150.0436,150.0436,5100.0
2022-07-08 10:20:00,155.12,155.53,155.01,155.5,14866.0,149.9469,150.3433,149.8406,150.3143,14866.0
2022-07-08 10:25:00,155.59,156.17,155.58,156.0,7890.0,150.4013,150.9619,150.3916,150.7976,7890.0
2022-07-08 10:30:00,155.94,156.0,155.77,155.99,7993.0,150.7396,150.7976,150.5753,150.7879,7993.0
2022-07-08 10:35:00,156.02,156.38,155.93,156.26,5692.0,150.8169,151.1649,150.7299,151.0489,5692.0
2022-07-08 10:40:00,156.27,156.34,156.08,156.21,4010.0,151.0586,151.1262,150.8749,151.0006,4010.0
2022-07-08 10:45:00,156.18,156.27,156.1,156.24,4403.0,150.9716,151.0586,150.8943,151.0296,4403.0
2022-07-08 10:50:00,156.18,156.42,155.91,156.11,11049.0,150.9716,151.2036,150.7106,150.9039,11049.0
2022-07-08 10:55:00,156.26,156.69,156.26,156.57,2700.0,151.0489,151.4646,151.0489,151.3486,2700.0
2022-07-08 11:00:00,156.34,156.78,156.34,156.61,6924.0,151.1262,151.5516,151.1262,151.3872,6924.0
2022-07-08 11:05:00,156.53,156.76,156.5,156.76,4900.0,151.3099,151.5322,151.2809,151.5322,4900.0
2022-07-08 11:10:00,156.87,156.92,156.58,156.58,3487.0,151.6386,151.6869,151.3582,151.3582,3487.0
2022-07-08 11:15:00,156.53,156.7,156.53,156.7,2529.0,151.3099,151.4742,151.3099,151.4742,2529.0
2022-07-08 11:20:00,156.68,156.79,156.67,156.77,1735.0,151.4549,151.5612,151.4452,151.5419,1735.0
2022-07-08 11:25:00,156.82,157.21,156.82,156.97,2486.0,151.5902,151.9672,151.5902,151.7352,2486.0
2022-07-08 11:30:00,156.87,157.05,156.77,157.01,1833.0,151.6386,151.8126,151.5419,151.7739,1833.0
2022-07-08 11:35:00,156.99,156.99,156.64,156.74,1922.0,151.7546,151.7546,151.4162,151.5129,1922.0
2022-07-08 11:40:00,156.75,156.84,156.68,156.76,4326.0,151.5226,151.6096,151.4549,151.5322,4326.0
2022-07-08 11:45:00,156.69,156.74,156.47,156.53,2077.0,151.4646,151.5129,151.2519,151.3099,2077.0
2022-07-08 11:50:00,156.67,156.67,156.6,156.6,600.0,151.4452,151.4452,151.3776,151.3776,600.0
2022-07-08 11:55:00,156.65,156.85,156.65,156.85,1332.0,151.4259,151.6192,151.4259,151.6192,1332.0
2022-07-08 12:00:00,156.88,156.88,156.62,156.7,1781.0,151.6482,151.6482,151.3969,151.4742,1781.0
2022-07-08 12:05:00,156.62,156.67,156.53,156.56,2753.0,151.3969,151.4452,151.3099,151.3389,2753.0
2022-07-08 12:10:00,156.63,156.65,156.42,156.42,2537.0,151.4066,151.4259,151.2036,151.2036,2537.0
2022-07-08 12:15:00,156.42,156.42,156.24,156.26,2413.0,151.2036,151.2036,151.0296,151.0489,2413.0
2022-07-08 12:20:00,156.37,156.43,156.09,156.16,3999.0,151.1552,151.2132,150.8846,150.9522,3999.0
2022-07-08 12:25:00,156.15,156.15,155.94,155.98,2732.0,150.9426,150.9426,150.7396,150.7783,2732.0
2022-07-08 12:30:00,156.04,156.08,155.92,156.02,4983.0,150.8363,150.8749,150.7203,150.8169,4983.0
2022-07-08 12:35:00,155.97,156.03,155.83,155.84,2599.0,150.7686,150.8266,150.6333,150.6429,2599.0
2022-07-08 12:40:00,155.81,155.81,155.52,155.75,3979.0,150.6139,150.6139,150.3336,150.5559,3979.0
2022-07-08 12:45:00,155.84,155.91,155.58,155.84,1667.0,150.6429,150.7106,150.3916,150.6429,1667.0
2022-07-08 12:50:00,155.79,155.84,155.62,155.74,4147.0,150.5946,150.6429,150.4303,150.5463,4147.0
2022-07-08 12:55:00,155.78,155.8,155.66,155.7,1442.0,150.5849,150.6043,150.4689,150.5076,1442.0
2022-07-08 13:00:00,155.71,155.96,155.57,155.67,3321.0,150.5173,150.7589,150.3819,150.4786,3321.0
2022-07-08 13:05:00,155.72,155.98,155.72,155.98,708.0,150.5269,150.7783,150.5269,150.7783,708.0
2022-07-08 13:10:00,156.02,156.14,155.93,156.05,2220.0,150.8169,150.9329,150.7299,150.8459,2220.0
2022-07-08 13:15:00,155.98,156.0,155.76,155.84,2555.0,150.7783,150.7976,150.5656,150.6429,2555.0
2022-07-08 13:20:00,155.77,155.95,155.71,155.95,2268.0,150.5753,150.7493,150.5173,150.7493,2268.0
2022-07-08 13:25:00,156.0,156.21,155.96,156.21,2386.0,150.7976,151.0006,150.7589,151.0006,2386.0
2022-07-08 13:30:00,156.26,156.26,156.12,156.19,7271.0,151.0489,151.0489,150.9136,150.9812,7271.0
2022-07-08 13:35:00,156.11,156.11,155.93,156.08,10917.0,150.9039,150.9039,150.7299,150.8749,10917.0
2022-07-08 13:40:00,156.12,156.21,156.12,156.21,1902.0,150.9136,151.0006,150.9136,151.0006,1902.0
2022-07-08 13:45:00,156.13,156.26,156.07,156.26,7047.0,150.9233,151.0489,150.8653,151.0489,7047.0
2022-07-08 13:50:00,156.21,156.27,156.15,156.2,2598.0,151.0006,151.0586,150.9426,150.9909,2598.0
2022-07-08 13:55:00,156.2,156.2,155.97,155.97,1804.0,150.9909,150.9909,150.7686,150.7686,1804.0
2022-07-08 14:00:00,156.04,156.1,155.9,156.1,1655.0,150.8363,150.8943,150.7009,150.8943,1655.0
2022-07-08 14:05:00,156.1,156.21,156.1,156.21,2620.0,150.8943,151.0006,150.8943,151.0006,2620.0
2022-07-08 14:10:00,156.22,156.28,156.18,156.24,3198.0,151.0102,151.0682,150.9716,151.0296,3198.0
2022-07-08 14:15:00,156.26,156.29,156.19,156.2,2139.0,151.0489,151.0779,150.9812,150.9909,2139.0
2022-07-08 14:20:00,156.22,156.42,156.22,156.42,1970.0,151.0102,151.2036,151.0102,151.2036,1970.0
2022-07-08 14:25:00,156.42,156.53,156.42,156.52,2028.0,151.2036,151.3099,151.2036,151.3002,2028.0
2022-07-08 14:30:00,156.53,156.55,156.4,156.55,2590.0,151.3099,151.3292,151.1842,151.3292,2590.0
2022-07-08 14:35:00,156.53,156.72,156.53,156.69,2342.0,151.3099,151.4936,151.3099,151.4646,2342.0
2022-07-08 14:40:00,156.65,156.91,156.63,156.91,2181.0,151.4259,151.6772,151.4066,151.6772,2181.0
2022-07-08 14:45:00,156.88,156.88,156.82,156.84,2525.0,151.6482,151.6482,151.5902,151.6096,2525.0
2022-07-08 14:50:00,156.82,156.82,156.69,156.69,1893.0,151.5902,151.5902,151.4646,151.4646,1893.0
2022-07-08 14:55:00,156.7,156.86,156.7,156.86,1923.0,151.4742,151.6289,151.4742,151.6289,1923.0
2022-07-08 15:00:00,156.87,157.04,156.81,157.04,1945.0,151.6386,151.8029,151.5806,151.8029,1945.0
2022-07-08 15:05:00,156.99,157.05,156.8,156.8,4180.0,151.7546,151.8126,151.5709,151.5709,4180.0
2022-07-08 15:10:00,156.76,156.99,156.76,156.9,2710.0,151.5322,151.7546,151.5322,151.6676,2710.0
2022-07-08 15:15:00,156.88,156.91,156.5,156.63,5390.0,151.6482,151.6772,151.2809,151.4066,5390.0
2022-07-08 15:20:00,156.57,156.65,156.4,156.41,5756.0,151.3486,151.4259,151.1842,151.1939,5756.0
2022-07-08 15:25:00,156.39,156.4,156.23,156.32,4107.0,151.1746,151.1842,151.0199,151.1069,4107.0
2022-07-08 15:30:00,156.33,156.34,155.89,155.95,7279.0,151.1166,151.1262,150.6913,150.7493,7279.0
2022-07-08 15:35:00,155.98,156.0,155.78,155.82,5651.0,150.7783,150.7976,150.5849,150.6236,5651.0
2022-07-08 15:40:00,155.82,155.91,155.72,155.88,7535.0,150.6236,150.7106,150.5269,150.6816,7535.0
2022-07-08 15:45:00,155.82,155.89,155.68,155.75,15095.0,150.6236,150.6913,150.4883,150.5559,15095.0
2022-07-08 15:50:00,155.77,155.87,155.57,155.85,23777.0,150.5753,150.6719,150.3819,150.6526,23777.0
2022-07-08 15:55:00,155.79,155.93,155.54,155.62,51907.0,150.5946,150.7299,150.3529,150.4303,51907.0
2022-07-11 09:30:00,154.3,155.74,154.3,155.74,9695.0,149.1543,150.5463,149.1543,150.5463,9695.0
2022-07-11 09:35:00,155.58,155.58,154.94,154.95,942.0,150.3916,150.3916,149.7729,149.7826,942.0
2022-07-11 09:40:00,154.18,154.19,154.01,154.19,1006.0,149.0383,149.0479,148.8739,149.0479,1006.0
2022-07-11 09:45:00,154.05,154.12,153.72,154.12,7851.0,148.9126,148.9803,148.5936,148.9803,7851.0
2022-07-11 09:50:00,154.14,154.85,154.14,154.85,1956.0,148.9996,149.6859,148.9996,149.6859,1956.0
2022-07-11 09:55:00,154.87,154.91,154.42,154.52,8672.0,149.7053,149.7439,149.2703,149.3669,8672.0
2022-07-11 10:00:00,154.37,154.7,154.22,154.7,4057.0,149.2219,149.5409,149.0769,149.5409,4057.0
2022-07-11 10:05:00,154.72,154.83,154.28,154.83,1951.0,149.5603,149.6666,149.1349,149.6666,1951.0
2022-07-11 10:10:00,154.77,155.23,154.76,155.23,2064.0,149.6086,150.0533,149.5989,150.0533,2064.0
2022-07-11 10:15:00,155.43,155.55,155.25,155.25,2246.0,150.2466,150.3626,150.0726,150.0726,2246.0
2022-07-11 10:20:00,155.1,155.1,154.7,154.7,2300.0,149.9276,149.9276,149.5409,149.5409,2300.0
2022-07-11 10:25:00,154.61,154.9,154.47,154.66,2667.0,149.4539,149.7343,149.3186,149.5023,2667.0
2022-07-11 10:30:00,154.74,154.97,154.34,154.34,11181.0,149.5796,149.8019,149.1929,149.1929,11181.0
2022-07-11 10:35:00,154.54,154.66,154.13,154.64,5583.0,149.3863,149.5023,148.9899,149.4829,5583.0
2022-07-11 10:40:00,154.68,154.85,154.68,154.85,1433.0,149.5216,149.6859,149.5216,149.6859,1433.0
2022-07-11 10:45:00,154.74,154.87,154.61,154.79,9185.0,149.5796,149.7053,149.4539,149.6279,9185.0
2022-07-11 10:50:00,154.75,154.75,154.54,154.64,2410.0,149.5893,149.5893,149.3863,149.4829,2410.0
2022-07-11 10:55:00,154.73,154.73,154.45,154.64,1600.0,149.5699,149.5699,149.2993,149.4829,1600.0
2022-07-11 11:00:00,154.43,154.84,154.43,154.84,2779.0,149.2799,149.6763,149.2799,149.6763,2779.0
2022-07-11 11:05:00,154.66,154.88,154.66,154.81,2393.0,149.5023,149.7149,149.5023,149.6473,2393.0
2022-07-11 11:10:00,154.83,154.92,154.74,154.74,3330.0,149.6666,149.7536,149.5796,149.5796,3330.0
2022-07-11 11:15:00,154.83,154.92,154.68,154.68,2811.0,149.6666,149.7536,149.5216,149.5216,2811.0
2022-07-11 11:20:00,154.59,154.73,154.41,154.52,6421.0,149.4346,149.5699,149.2606,149.3669,6421.0
2022-07-11 11:25:00,154.46,154.61,154.46,154.61,2926.0,149.3089,149.4539,149.3089,149.4539,2926.0
2022-07-11 11:30:00,154.7,154.8,154.51,154.53,4981.0,149.5409,149.6376,149.3573,149.3766,4981.0
2022-07-11 11:35:00,154.5,154.62,154.24,154.41,4360.0,149.3476,149.4636,149.0963,149.2606,4360.0
2022-07-11 11:40:00,154.4,154.4,154.15,154.3,3465.0,149.2509,149.2509,149.0093,149.1543,3465.0
2022-07-11 11:45:00,154.44,154.45,154.29,154.32,1894.0,149.2896,149.2993,149.1446,149.1736,1894.0
2022-07-11 11:50:00,154.2,154.2,153.97,154.06,4935.0,149.0576,149.0576,148.8353,148.9223,4935.0
2022-07-11 11:55:00,154.06,154.16,154.02,154.02,5498.0,148.9223,149.0189,148.8836,148.8836,5498.0
2022-07-11 12:00:00,154.0,154.0,153.92,153.95,1428.0,148.8643,148.8643,148.787,148.816,1428.0
2022-07-11 12:05:00,153.98,154.03,153.9,153.9,3394.0,148.845,148.8933,148.7676,148.7676,3394.0
2022-07-11 12:10:00,153.85,153.91,153.72,153.82,4183.0,148.7193,148.7773,148.5936,148.6903,4183.0
2022-07-11 12:15:00,153.83,154.02,153.83,153.97,3667.0,148.7,148.8836,148.7,148.8353,3667.0
2022-07-11 12:20:00,153.9,153.9,153.64,153.73,4216.0,148.7676,148.7676,148.5163,148.6033,4216.0
2022-07-11 12:25:00,153.76,153.79,153.64,153.76,2987.0,148.6323,148.6613,148.5163,148.6323,2987.0
2022-07-11 12:30:00,153.76,153.82,153.66,153.74,3016.0,148.6323,148.6903,148.5356,148.613,3016.0
2022-07-11 12:35:00,153.75,154.16,153.75,154.11,5857.0,148.6226,149.0189,148.6226,148.9706,5857.0
2022-07-11 12:40:00,154.13,154.13,153.94,153.94,2410.0,148.9899,148.9899,148.8063,148.8063,2410.0
2022-07-11 12:45:00,153.99,154.0,153.89,153.9,7061.0,148.8546,148.8643,148.758,148.7676,7061.0
2022-07-11 12:50:00,153.86,153.89,153.8,153.84,3020.0,148.729,148.758,148.671,148.7096,3020.0
2022-07-11 12:55:00,153.9,154.16,153.88,154.1,3577.0,148.7676,149.0189,148.7483,148.9609,3577.0
2022-07-11 13:00:00,154.1,154.4,154.01,154.4,2793.0,148.9609,149.2509,148.8739,149.2509,2793.0
2022-07-11 13:05:00,154.18,154.4,154.15,154.4,1718.0,149.0383,149.2509,149.0093,149.2509,1718.0
2022-07-11 13:10:00,154.44,154.5,154.39,154.39,2909.0,149.2896,149.3476,149.2413,149.2413,2909.0
2022-07-11 13:15:00,154.39,154.4,154.31,154.4,2889.0,149.2413,149.2509,149.1639,149.2509,2889.0
2022-07-11 13:20:00,154.31,154.4,154.29,154.39,1402.0,149.1639,149.2509,149.1446,149.2413,1402.0
2022-07-11 13:25:00,154.31,154.39,154.28,154.28,1300.0,149.1639,149.2413,149.1349,149.1349,1300.0
2022-07-11 13:30:00,154.29,154.63,154.27,154.53,3545.0,149.1446,149.4733,149.1253,149.3766,3545.0
2022-07-11 13:35:00,154.56,154.79,154.56,154.7,4459.0,149.4056,149.6279,149.4056,149.5409,4459.0
2022-07-11 13:40:00,154.72,154.79,154.71,154.72,5152.0,149.5603,149.6279,149.5506,149.5603,5152.0
2022-07-11 13:45:00,154.75,154.76,154.62,154.64,1236.0,149.5893,149.5989,149.4636,149.4829,1236.0
2022-07-11 13:50:00,154.67,154.88,154.65,154.88,2815.0,149.5119,149.7149,149.4926,149.7149,2815.0
2022-07-11 13:55:00,154.83,155.0,154.82,154.82,2950.0,149.6666,149.8309,149.6569,149.6569,2950.0
2022-07-11 14:00:00,154.72,154.73,154.63,154.72,1759.0,149.5603,149.5699,149.4733,149.5603,1759.0
2022-07-11 14:05:00,154.69,154.76,154.51,154.51,2098.0,149.5313,149.5989,149.3573,149.3573,2098.0
2022-07-11 14:10:00,154.46,154.46,154.24,154.28,3922.0,149.3089,149.3089,149.0963,149.1349,3922.0
2022-07-11 14:15:00,154.38,154.6,154.26,154.6,1757.0,149.2316,149.4443,149.1156,149.4443,1757.0
2022-07-11 14:20:00,154.49,154.54,154.49,154.53,1308.0,149.3379,149.3863,149.3379,149.3766,1308.0
2022-07-11 14:25:00,154.56,154.75,154.49,154.72,5364.0,149.4056,149.5893,149.3379,149.5603,5364.0
2022-07-11 14:30:00,154.72,154.8,154.67,154.72,3845.0,149.5603,149.6376,149.5119,149.5603,3845.0
2022-07-11 14:35:00,154.72,154.76,154.6,154.69,1882.0,149.5603,149.5989,149.4443,149.5313,1882.0
2022-07-11 14:40:00,154.59,154.68,154.59,154.65,1453.0,149.4346,149.5216,149.4346,149.4926,1453.0
2022-07-11 14:45:00,154.62,154.64,154.47,154.47,1030.0,149.4636,149.4829,149.3186,149.3186,1030.0
2022-07-11 14:50:00,154.38,154.38,154.04,154.19,5845.0,149.2316,149.2316,148.9029,149.0479,5845.0
2022-07-11 14:55:00,154.24,154.25,154.1,154.1,1246.0,149.0963,149.1059,148.9609,148.9609,1246.0
2022-07-11 15:00:00,154.13,154.14,153.81,153.81,3920.0,148.9899,148.9996,148.6806,148.6806,3920.0
2022-07-11 15:05:00,153.8,153.89,153.78,153.89,4434.0,148.671,148.758,148.6516,148.758,4434.0
2022-07-11 15:10:00,153.89,154.1,153.85,154.1,4142.0,148.758,148.9609,148.7193,148.9609,4142.0
2022-07-11 15:15:00,154.06,154.1,153.97,154.05,2060.0,148.9223,148.9609,148.8353,148.9126,2060.0
2022-07-11 15:20:00,154.09,154.1,154.04,154.07,848.0,148.9513,148.9609,148.9029,148.9319,848.0
2022-07-11 15:25:00,154.04,154.14,153.99,154.14,2373.0,148.9029,148.9996,148.8546,148.9996,2373.0
2022-07-11 15:30:00,154.1,154.24,154.1,154.21,5377.0,148.9609,149.0963,148.9609,149.0673,5377.0
2022-07-11 15:35:00,154.21,154.21,153.93,154.05,8251.0,149.0673,149.0673,148.7966,148.9126,8251.0
2022-07-11 15:40:00,154.06,154.21,154.0,154.0,7381.0,148.9223,149.0673,148.8643,148.8643,7381.0
2022-07-11 15:45:00,153.93,154.19,153.9,154.07,14855.0,148.7966,149.0479,148.7676,148.9319,14855.0
2022-07-11 15:50:00,154.01,154.12,153.91,154.07,14384.0,148.8739,148.9803,148.7773,148.9319,14384.0
2022-07-11 15:55:00,154.08,154.28,154.06,154.28,28564.0,148.9416,149.1349,148.9223,149.1349,28564.0
2022-07-12 09:30:00,154.05,155.77,154.05,155.09,16903.0,148.9126,150.5753,148.9126,149.9179,16903.0
2022-07-12 09:35:00,154.79,155.73,154.79,155.73,3613.0,149.6279,150.5366,149.6279,150.5366,3613.0
2022-07-12 09:40:00,155.79,156.18,155.6,155.95,12480.0,150.5946,150.9716,150.4109,150.7493,12480.0
2022-07-12 09:45:00,155.87,156.21,155.29,156.17,14268.0,150.6719,151.0006,150.1113,150.9619,14268.0
2022-07-12 09:50:00,155.87,156.62,155.87,156.49,7391.0,150.6719,151.3969,150.6719,151.2712,7391.0
2022-07-12 09:55:00,156.4,156.6,156.19,156.25,9847.0,151.1842,151.3776,150.9812,151.0392,9847.0
2022-07-12 10:00:00,156.29,156.45,155.93,155.93,10634.0,151.0779,151.2326,150.7299,150.7299,10634.0
2022-07-12 10:05:00,155.96,156.48,155.95,156.41,10322.0,150.7589,151.2616,150.7493,151.1939,10322.0
2022-07-12 10:10:00,156.52,157.06,156.51,157.03,28144.0,151.3002,151.8222,151.2906,151.7932,28144.0
2022-07-12 10:15:00,156.98,157.47,156.82,157.47,10720.0,151.7449,152.2186,151.5902,152.2186,10720.0
2022-07-12 10:20:00,157.47,157.67,157.36,157.41,25760.0,152.2186,152.4119,152.1122,152.1606,25760.0
2022-07-12 10:25:00,157.34,157.5,156.86,157.01,12540.0,152.0929,152.2476,151.6289,151.7739,12540.0
2022-07-12 10:30:00,157.02,157.55,156.9,157.49,6584.0,151.7836,152.2959,151.6676,152.2379,6584.0
2022-07-12 10:35:00,157.42,157.7,157.39,157.5,15109.0,152.1702,152.4409,152.1412,152.2476,15109.0
2022-07-12 10:40:00,157.55,157.58,157.32,157.5,10164.0,152.2959,152.3249,152.0736,152.2476,10164.0
2022-07-12 10:45:00,157.64,157.75,157.41,157.59,1371.0,152.3829,152.4892,152.1606,152.3346,1371.0
2022-07-12 10:50:00,157.54,157.59,157.41,157.48,8094.0,152.2862,152.3346,152.1606,152.2282,8094.0
2022-07-12 10:55:00,157.5,157.71,157.47,157.5,2842.0,152.2476,152.4506,152.2186,152.2476,2842.0
2022-07-12 11:00:00,157.63,157.67,157.42,157.46,4307.0,152.3732,152.4119,152.1702,152.2089,4307.0
2022-07-12 11:05:00,157.53,157.76,157.33,157.76,5883.0,152.2766,152.4989,152.0832,152.4989,5883.0
2022-07-12 11:10:00,157.75,157.99,157.75,157.95,4000.0,152.4892,152.7212,152.4892,152.6826,4000.0
2022-07-12 11:15:00,157.96,158.12,157.57,157.99,15518.0,152.6922,152.8469,152.3152,152.7212,15518.0
2022-07-12 11:20:00,157.93,158.11,157.9,158.03,5355.0,152.6632,152.8372,152.6342,152.7599,5355.0
2022-07-12 11:25:00,157.95,158.1,157.85,158.02,2744.0,152.6826,152.8276,152.5859,152.7502,2744.0
2022-07-12 11:30:00,158.02,158.05,157.92,157.96,2137.0,152.7502,152.7792,152.6536,152.6922,2137.0
2022-07-12 11:35:00,157.97,158.01,157.81,157.91,6106.0,152.7019,152.7406,152.5472,152.6439,6106.0
2022-07-12 11:40:00,157.9,157.93,157.72,157.93,3781.0,152.6342,152.6632,152.4602,152.6632,3781.0
2022-07-12 11:45:00,157.92,158.13,157.87,158.03,4636.0,152.6536,152.8566,152.6052,152.7599,4636.0
2022-07-12 11:50:00,158.03,158.05,157.89,157.9,4885.0,152.7599,152.7792,152.6246,152.6342,4885.0
2022-07-12 11:55:00,157.95,158.21,157.85,158.04,20964.0,152.6826,152.9339,152.5859,152.7696,20964.0
2022-07-12 12:00:00,158.13,158.29,158.06,158.17,3552.0,152.8566,153.0112,152.7889,152.8952,3552.0
2022-07-12 12:05:00,158.19,158.38,158.14,158.15,2007.0,152.9146,153.0982,152.8662,152.8759,2007.0
2022-07-12 12:10:00,158.17,158.23,158.07,158.2,13259.0,152.8952,152.9532,152.7986,152.9242,13259.0
2022-07-12 12:15:00,158.21,158.21,157.93,158.02,2833.0,152.9339,152.9339,152.6632,152.7502,2833.0
2022-07-12 12:20:00,158.03,158.25,158.03,158.25,2204.0,152.7599,152.9726,152.7599,152.9726,2204.0
2022-07-12 12:25:00,158.35,158.42,158.3,158.42,4497.0,153.0692,153.1369,153.0209,153.1369,4497.0
2022-07-12 12:30:00,158.41,158.41,158.27,158.38,2347.0,153.1272,153.1272,152.9919,153.0982,2347.0
2022-07-12 12:35:00,158.34,158.36,158.23,158.23,1768.0,153.0595,153.0789,152.9532,152.9532,1768.0
2022-07-12 12:40:00,158.26,158.26,158.11,158.12,731.0,152.9822,152.9822,152.8372,152.8469,731.0
2022-07-12 12:45:00,158.01,158.18,157.98,158.09,3827.0,152.7406,152.9049,152.7116,152.8179,3827.0
2022-07-12 12:50:00,158.04,158.32,157.94,158.32,2839.0,152.7696,153.0402,152.6729,153.0402,2839.0
2022-07-12 12:55:00,158.26,158.43,158.22,158.39,2470.0,152.9822,153.1465,152.9436,153.1079,2470.0
2022-07-12 13:00:00,158.42,158.53,158.14,158.28,6707.0,153.1369,153.2432,152.8662,153.0016,6707.0
2022-07-12 13:05:00,158.34,158.35,158.22,158.3,7745.0,153.0595,153.0692,152.9436,153.0209,7745.0
2022-07-12 13:10:00,158.31,158.35,158.2,158.28,5311.0,153.0305,153.0692,152.9242,153.0016,5311.0
2022-07-12 13:15:00,158.25,158.35,158.07,158.07,14665.0,152.9726,153.0692,152.7986,152.7986,14665.0
2022-07-12 13:20:00,158.06,158.18,158.06,158.14,6775.0,152.7889,152.9049,152.7889,152.8662,6775.0
2022-07-12 13:25:00,158.13,158.19,158.06,158.19,5521.0,152.8566,152.9146,152.7889,152.9146,5521.0
2022-07-12 13:30:00,158.21,158.35,158.15,158.33,7572.0,152.9339,153.0692,152.8759,153.0499,7572.0
2022-07-12 13:35:00,158.32,158.33,158.11,158.15,6752.0,153.0402,153.0499,152.8372,152.8759,6752.0
2022-07-12 13:40:00,158.15,158.32,158.14,158.22,7042.0,152.8759,153.0402,152.8662,152.9436,7042.0
2022-07-12 13:45:00,158.11,158.22,158.07,158.08,7750.0,152.8372,152.9436,152.7986,152.8082,7750.0
2022-07-12 13:50:00,158.04,158.29,158.02,158.26,14094.0,152.7696,153.0112,152.7502,152.9822,14094.0
2022-07-12 13:55:00,158.3,158.34,158.22,158.34,4157.0,153.0209,153.0595,152.9436,153.0595,4157.0
2022-07-12 14:00:00,158.29,158.34,158.08,158.13,8134.0,153.0112,153.0595,152.8082,152.8566,8134.0
2022-07-12 14:05:00,158.13,158.16,158.03,158.03,4738.0,152.8566,152.8856,152.7599,152.7599,4738.0
2022-07-12 14:10:00,158.01,158.13,158.01,158.09,3934.0,152.7406,152.8566,152.7406,152.8179,3934.0
2022-07-12 14:15:00,158.05,158.2,157.98,158.12,10803.0,152.7792,152.9242,152.7116,152.8469,10803.0
2022-07-12 14:20:00,158.13,158.17,157.92,157.96,6537.0,152.8566,152.8952,152.6536,152.6922,6537.0
2022-07-12 14:25:00,157.93,158.06,157.93,157.98,7187.0,152.6632,152.7889,152.6632,152.7116,7187.0
2022-07-12 14:30:00,157.99,158.11,157.86,157.86,13338.0,152.7212,152.8372,152.5956,152.5956,13338.0
2022-07-12 14:35:00,157.84,158.21,157.84,158.01,38261.0,152.5762,152.9339,152.5762,152.7406,38261.0
2022-07-12 14:40:00,157.96,157.96,157.82,157.91,2249.0,152.6922,152.6922,152.5569,152.6439,2249.0
2022-07-12 14:45:00,157.89,158.07,157.81,158.0,6519.0,152.6246,152.7986,152.5472,152.7309,6519.0
2022-07-12 14:50:00,158.01,158.04,157.88,157.97,9657.0,152.7406,152.7696,152.6149,152.7019,9657.0
2022-07-12 14:55:00,157.93,157.98,157.67,157.68,4987.0,152.6632,152.7116,152.4119,152.4216,4987.0
2022-07-12 15:00:00,157.64,157.69,157.34,157.36,16530.0,152.3829,152.4312,152.0929,152.1122,16530.0
2022-07-12 15:05:00,157.24,157.73,157.24,157.53,50421.0,151.9962,152.4699,151.9962,152.2766,50421.0
2022-07-12 15:10:00,157.47,157.51,157.11,157.39,16120.0,152.2186,152.2572,151.8706,152.1412,16120.0
2022-07-12 15:15:00,157.42,157.51,157.21,157.51,20996.0,152.1702,152.2572,151.9672,152.2572,20996.0
2022-07-12 15:20:00,157.49,157.58,157.16,157.39,51105.0,152.2379,152.3249,151.9189,152.1412,51105.0
2022-07-12 15:25:00,157.37,157.66,157.35,157.53,40434.0,152.1219,152.4022,152.1026,152.2766,40434.0
2022-07-12 15:30:00,157.53,157.65,157.02,157.05,22933.0,152.2766,152.3926,151.7836,151.8126,22933.0
2022-07-12 15:35:00,157.08,157.43,156.95,157.42,73673.0,151.8416,152.1799,151.7159,152.1702,73673.0
2022-07-12 15:40:00,157.41,157.67,157.05,157.62,91919.0,152.1606,152.4119,151.8126,152.3636,91919.0
2022-07-12 15:45:00,157.57,157.7,157.23,157.29,52338.0,152.3152,152.4409,151.9866,152.0446,52338.0
2022-07-12 15:50:00,157.3,157.9,157.22,157.7,91152.0,152.0542,152.6342,151.9769,152.4409,91152.0
2022-07-12 15:55:00,157.69,157.87,157.67,157.83,101537.0,152.4312,152.6052,152.4119,152.5666,101537.0
2022-07-13 09:30:00,153.91,155.05,153.21,153.21,33450.0,148.7773,149.8793,148.1006,148.1006,33450.0
2022-07-13 09:35:00,153.13,154.51,152.82,154.51,20244.0,148.0233,149.3573,147.7236,149.3573,20244.0
2022-07-13 09:40:00,154.52,154.79,153.94,154.24,16638.0,149.3669,149.6279,148.8063,149.0963,16638.0
2022-07-13 09:45:00,154.1,154.57,153.54,154.57,42225.0,148.9609,149.4153,148.4196,149.4153,42225.0
2022-07-13 09:50:00,154.84,154.88,154.45,154.64,5855.0,149.6763,149.7149,149.2993,149.4829,5855.0
2022-07-13 09:55:00,154.8,155.09,154.11,154.61,11837.0,149.6376,149.9179,148.9706,149.4539,11837.0
2022-07-13 10:00:00,154.58,155.21,154.18,154.77,12288.0,149.4249,150.0339,149.0383,149.6086,12288.0
2022-07-13 10:05:00,154.8,155.38,154.79,155.13,13527.0,149.6376,150.1983,149.6279,149.9566,13527.0
2022-07-13 10:10:00,155.05,155.28,154.98,155.24,6979.0,149.8793,150.1016,149.8116,150.0629,6979.0
2022-07-13 10:15:00,155.23,155.41,155.08,155.17,24070.0,150.0533,150.2273,149.9083,149.9953,24070.0
2022-07-13 10:20:00,155.17,155.18,154.34,154.44,35870.0,149.9953,150.0049,149.1929,149.2896,35870.0
2022-07-13 10:25:00,154.51,154.88,154.48,154.53,3902.0,149.3573,149.7149,149.3283,149.3766,3902.0
2022-07-13 10:30:00,154.56,155.22,154.46,155.04,9774.0,149.4056,150.0436,149.3089,149.8696,9774.0
2022-07-13 10:35:00,155.12,155.16,154.54,154.78,4679.0,149.9469,149.9856,149.3863,149.6183,4679.0
2022-07-13 10:40:00,154.89,155.25,154.79,155.19,5351.0,149.7246,150.0726,149.6279,150.0146,5351.0
2022-07-13 10:45:00,155.31,155.39,154.91,155.17,5527.0,150.1306,150.2079,149.7439,149.9953,5527.0
2022-07-13 10:50:00,155.05,155.46,155.0,155.01,4788.0,149.8793,150.2756,149.8309,149.8406,4788.0
2022-07-13 10:55:00,155.11,155.31,155.05,155.14,5526.0,149.9373,150.1306,149.8793,149.9663,5526.0
2022-07-13 11:00:00,155.25,155.38,155.05,155.27,2469.0,150.0726,150.1983,149.8793,150.0919,2469.0
2022-07-13 11:05:00,155.41,156.09,155.41,155.9,3030.0,150.2273,150.8846,150.2273,150.7009,3030.0
2022-07-13 11:10:00,155.76,156.1,155.76,156.1,3830.0,150.5656,150.8943,150.5656,150.8943,3830.0
2022-07-13 11:15:00,156.14,156.35,156.11,156.2,9523.0,150.9329,151.1359,150.9039,150.9909,9523.0
2022-07-13 11:20:00,156.08,156.3,156.08,156.26,1800.0,150.8749,151.0876,150.8749,151.0489,1800.0
2022-07-13 11:25:00,156.25,156.26,156.07,156.11,5960.0,151.0392,151.0489,150.8653,150.9039,5960.0
2022-07-13 11:30:00,156.14,156.43,156.12,156.12,4361.0,150.9329,151.2132,150.9136,150.9136,4361.0
2022-07-13 11:35:00,156.1,156.18,156.04,156.15,6773.0,150.8943,150.9716,150.8363,150.9426,6773.0
2022-07-13 11:40:00,156.14,156.29,156.0,156.14,11913.0,150.9329,151.0779,150.7976,150.9329,11913.0
2022-07-13 11:45:00,156.06,156.1,155.95,156.03,6537.0,150.8556,150.8943,150.7493,150.8266,6537.0
2022-07-13 11:50:00,155.99,156.29,155.99,156.11,4993.0,150.7879,151.0779,150.7879,150.9039,4993.0
2022-07-13 11:55:00,156.1,156.17,155.91,155.91,4643.0,150.8943,150.9619,150.7106,150.7106,4643.0
2022-07-13 12:00:00,156.01,156.16,155.87,156.16,4912.0,150.8073,150.9522,150.6719,150.9522,4912.0
2022-07-13 12:05:00,156.11,156.29,156.02,156.17,4770.0,150.9039,151.0779,150.8169,150.9619,4770.0
2022-07-13 12:10:00,156.11,156.11,155.85,155.9,5069.0,150.9039,150.9039,150.6526,150.7009,5069.0
2022-07-13 12:15:00,155.93,156.01,155.85,155.96,3734.0,150.7299,150.8073,150.6526,150.7589,3734.0
2022-07-13 12:20:00,155.97,156.02,155.8,156.01,4248.0,150.7686,150.8169,150.6043,150.8073,4248.0
2022-07-13 12:25:00,156.04,156.06,155.92,156.04,2679.0,150.8363,150.8556,150.7203,150.8363,2679.0
2022-07-13 12:30:00,156.05,156.17,155.87,156.05,2931.0,150.8459,150.9619,150.6719,150.8459,2931.0
2022-07-13 12:35:00,156.05,156.16,155.97,156.16,2042.0,150.8459,150.9522,150.7686,150.9522,2042.0
2022-07-13 12:40:00,156.14,156.14,155.87,155.93,1973.0,150.9329,150.9329,150.6719,150.7299,1973.0
2022-07-13 12:45:00,155.97,156.05,155.9,156.05,3409.0,150.7686,150.8459,150.7009,150.8459,3409.0
2022-07-13 12:50:00,156.02,156.21,155.95,156.1,2700.0,150.8169,151.0006,150.7493,150.8943,2700.0
2022-07-13 12:55:00,156.12,156.19,156.01,156.19,3694.0,150.9136,150.9812,150.8073,150.9812,3694.0
2022-07-13 13:00:00,156.17,156.73,156.12,156.41,4681.0,150.9619,151.5032,150.9136,151.1939,4681.0
2022-07-13 13:05:00,156.53,156.57,156.28,156.31,1751.0,151.3099,151.3486,151.0682,151.0972,1751.0
2022-07-13 13:10:00,156.34,156.67,156.33,156.67,2507.0,151.1262,151.4452,151.1166,151.4452,2507.0
2022-07-13 13:15:00,156.67,156.67,155.93,155.93,3639.0,151.4452,151.4452,150.7299,150.7299,3639.0
2022-07-13 13:20:00,156.12,156.27,156.07,156.22,2679.0,150.9136,151.0586,150.8653,151.0102,2679.0
2022-07-13 13:25:00,156.21,156.24,156.08,156.22,2470.0,151.0006,151.0296,150.8749,151.0102,2470.0
2022-07-13 13:30:00,156.14,156.15,156.03,156.09,2600.0,150.9329,150.9426,150.8266,150.8846,2600.0
2022-07-13 13:35:00,156.03,156.14,155.98,155.99,2980.0,150.8266,150.9329,150.7783,150.7879,2980.0
2022-07-13 13:40:00,155.97,156.24,155.96,156.23,5878.0,150.7686,151.0296,150.7589,151.0199,5878.0
2022-07-13 13:45:00,156.18,156.3,156.1,156.27,2339.0,150.9716,151.0876,150.8943,151.0586,2339.0
2022-07-13 13:50:00,156.31,156.36,156.05,156.05,2820.0,151.0972,151.1456,150.8459,150.8459,2820.0
2022-07-13 13:55:00,156.06,156.07,155.81,155.88,2786.0,150.8556,150.8653,150.6139,150.6816,2786.0
2022-07-13 14:00:00,155.8,155.82,155.48,155.56,17799.0,150.6043,150.6236,150.2949,150.3723,17799.0
2022-07-13 14:05:00,155.57,155.87,155.52,155.53,4758.0,150.3819,150.6719,150.3336,150.3433,4758.0
2022-07-13 14:10:00,155.51,155.93,155.51,155.86,11154.0,150.3239,150.7299,150.3239,150.6623,11154.0
2022-07-13 14:15:00,155.95,155.96,155.66,155.89,5280.0,150.7493,150.7589,150.4689,150.6913,5280.0
2022-07-13 14:20:00,155.92,156.08,155.65,156.07,5980.0,150.7203,150.8749,150.4593,150.8653,5980.0
2022-07-13 14:25:00,156.06,156.07,155.85,156.07,3526.0,150.8556,150.8653,150.6526,150.8653,3526.0
2022-07-13 14:30:00,156.05,156.33,155.99,156.24,4279.0,150.8459,151.1166,150.7879,151.0296,4279.0
2022-07-13 14:35:00,156.21,156.35,156.08,156.24,2469.0,151.0006,151.1359,150.8749,151.0296,2469.0
2022-07-13 14:40:00,156.25,156.28,156.12,156.12,2945.0,151.0392,151.0682,150.9136,150.9136,2945.0
2022-07-13 14:45:00,156.13,156.21,155.97,156.02,8090.0,150.9233,151.0006,150.7686,150.8169,8090.0
2022-07-13 14:50:00,156.02,156.21,155.93,156.01,3280.0,150.8169,151.0006,150.7299,150.8073,3280.0
2022-07-13 14:55:00,155.93,156.28,155.86,156.28,3889.0,150.7299,151.0682,150.6623,151.0682,3889.0
2022-07-13 15:00:00,156.34,156.36,156.14,156.29,3683.0,151.1262,151.1456,150.9329,151.0779,3683.0
2022-07-13 15:05:00,156.22,156.24,155.85,155.85,6901.0,151.0102,151.0296,150.6526,150.6526,6901.0
2022-07-13 15:10:00,155.89,156.11,155.88,156.11,2811.0,150.6913,150.9039,150.6816,150.9039,2811.0
2022-07-13 15:15:00,156.06,156.11,155.92,156.11,5193.0,150.8556,150.9039,150.7203,150.9039,5193.0
2022-07-13 15:20:00,156.11,156.39,156.0,156.39,27451.0,150.9039,151.1746,150.7976,151.1746,27451.0
2022-07-13 15:25:00,156.4,156.41,156.16,156.17,19234.0,151.1842,151.1939,150.9522,150.9619,19234.0
2022-07-13 15:30:00,156.22,156.22,155.91,155.99,14232.0,151.0102,151.0102,150.7106,150.7879,14232.0
2022-07-13 15:35:00,155.97,156.2,155.87,156.2,21430.0,150.7686,150.9909,150.6719,150.9909,21430.0
2022-07-13 15:40:00,156.14,156.22,155.96,155.97,29250.0,150.9329,151.0102,150.7589,150.7686,29250.0
2022-07-13 15:45:00,155.86,156.11,155.75,156.06,57383.0,150.6623,150.9039,150.5559,150.8556,57383.0
2022-07-13 15:50:00,155.99,156.05,155.7,155.82,41478.0,150.7879,150.8459,150.5076,150.6236,41478.0
2022-07-13 15:55:00,155.84,156.02,155.55,155.59,82583.0,150.6429,150.8169,150.3626,150.4013,82583.0
2022-07-14 09:30:00,152.68,153.14,152.41,152.52,19575.0,147.5883,148.033,147.3273,147.4336,19575.0
2022-07-14 09:35:00,152.78,152.93,152.31,152.31,3053.0,147.685,147.83,147.2306,147.2306,3053.0
2022-07-14 09:40:00,152.03,152.03,151.27,151.69,3102.0,146.96,146.96,146.2253,146.6313,3102.0
2022-07-14 09:45:00,151.69,152.46,151.58,151.78,8017.0,146.6313,147.3756,146.525,146.7183,8017.0
2022-07-14 09:50:00,151.92,152.58,151.92,152.24,7398.0,146.8536,147.4916,146.8536,147.163,7398.0
2022-07-14 09:55:00,152.12,152.29,151.91,151.95,5382.0,147.047,147.2113,146.844,146.8826,5382.0
2022-07-14 10:00:00,151.81,151.86,151.46,151.67,4831.0,146.7473,146.7956,146.409,146.612,4831.0
2022-07-14 10:05:00,151.41,151.9,151.35,151.88,5350.0,146.3607,146.8343,146.3027,146.815,5350.0
2022-07-14 10:10:00,151.79,152.07,151.66,151.89,5896.0,146.728,146.9986,146.6023,146.8246,5896.0
2022-07-14 10:15:00,151.95,151.96,151.49,151.56,6980.0,146.8826,146.8923,146.438,146.5057,6980.0
2022-07-14 10:20:00,151.65,151.84,151.4,151.7,7123.0,146.5927,146.7763,146.351,146.641,7123.0
2022-07-14 10:25:00,151.57,151.8,151.47,151.51,3396.0,146.5153,146.7377,146.4187,146.4573,3396.0
2022-07-14 10:30:00,151.76,151.81,151.12,151.28,7845.0,146.699,146.7473,146.0803,146.235,7845.0
2022-07-14 10:35:00,151.1,151.4,150.97,151.4,4253.0,146.061,146.351,145.9353,146.351,4253.0
2022-07-14 10:40:00,151.52,151.91,151.5,151.75,3829.0,146.467,146.844,146.4477,146.6893,3829.0
2022-07-14 10:45:00,151.77,152.13,151.69,152.13,1917.0,146.7087,147.0566,146.6313,147.0566,1917.0
2022-07-14 10:50:00,152.06,152.33,151.78,152.2,3969.0,146.989,147.25,146.7183,147.1243,3969.0
2022-07-14 10:55:00,152.16,152.34,152.14,152.34,4481.0,147.0856,147.2596,147.0663,147.2596,4481.0
2022-07-14 11:00:00,152.39,152.73,152.37,152.47,7698.0,147.308,147.6366,147.2886,147.3853,7698.0
2022-07-14 11:05:00,152.56,152.72,152.42,152.66,2489.0,147.4723,147.627,147.337,147.569,2489.0
2022-07-14 11:10:00,152.72,152.84,152.56,152.58,4018.0,147.627,147.743,147.4723,147.4916,4018.0
2022-07-14 11:15:00,152.58,152.7,152.36,152.38,7255.0,147.4916,147.6076,147.279,147.2983,7255.0
2022-07-14 11:20:00,152.38,152.72,152.38,152.65,6524.0,147.2983,147.627,147.2983,147.5593,6524.0
2022-07-14 11:25:00,152.6,152.71,152.54,152.64,2338.0,147.511,147.6173,147.453,147.5496,2338.0
2022-07-14 11:30:00,152.71,152.81,152.67,152.72,2504.0,147.6173,147.714,147.5786,147.627,2504.0
2022-07-14 11:35:00,152.71,153.18,152.44,153.03,3043.0,147.6173,148.0716,147.3563,147.9266,3043.0
2022-07-14 11:40:00,153.19,153.78,153.16,153.67,3619.0,148.0813,148.6516,148.0523,148.5453,3619.0
2022-07-14 11:45:00,153.69,153.88,153.59,153.73,3821.0,148.5646,148.7483,148.468,148.6033,3821.0
2022-07-14 11:50:00,153.67,153.74,153.53,153.53,5419.0,148.5453,148.613,148.41,148.41,5419.0
2022-07-14 11:55:00,153.53,153.87,153.52,153.74,3663.0,148.41,148.7386,148.4003,148.613,3663.0
2022-07-14 12:00:00,153.77,153.89,153.55,153.71,2966.0,148.642,148.758,148.4293,148.584,2966.0
2022-07-14 12:05:00,153.67,153.67,153.32,153.43,3315.0,148.5453,148.5453,148.207,148.3133,3315.0
2022-07-14 12:10:00,153.46,153.49,153.35,153.47,3100.0,148.3423,148.3713,148.236,148.352,3100.0
2022-07-14 12:15:00,153.43,153.57,153.21,153.46,2336.0,148.3133,148.4486,148.1006,148.3423,2336.0
2022-07-14 12:20:00,153.36,153.43,153.23,153.25,1408.0,148.2456,148.3133,148.12,148.1393,1408.0
2022-07-14 12:25:00,153.26,153.26,152.88,152.88,1446.0,148.149,148.149,147.7816,147.7816,1446.0
2022-07-14 12:30:00,152.87,153.09,152.83,152.83,5498.0,147.772,147.9846,147.7333,147.7333,5498.0
2022-07-14 12:35:00,152.86,152.89,152.73,152.87,4456.0,147.7623,147.7913,147.6366,147.772,4456.0
2022-07-14 12:40:00,152.78,152.78,152.59,152.66,3188.0,147.685,147.685,147.5013,147.569,3188.0
2022-07-14 12:45:00,152.66,152.68,152.13,152.22,4118.0,147.569,147.5883,147.0566,147.1436,4118.0
2022-07-14 12:50:00,152.22,152.53,152.22,152.5,2041.0,147.1436,147.4433,147.1436,147.4143,2041.0
2022-07-14 12:55:00,152.48,152.62,152.42,152.62,3220.0,147.395,147.5303,147.337,147.5303,3220.0
2022-07-14 13:00:00,152.62,152.62,152.36,152.44,3595.0,147.5303,147.5303,147.279,147.3563,3595.0
2022-07-14 13:05:00,152.39,152.48,152.28,152.47,1630.0,147.308,147.395,147.2016,147.3853,1630.0
2022-07-14 13:10:00,152.4,152.42,152.28,152.33,2371.0,147.3176,147.337,147.2016,147.25,2371.0
2022-07-14 13:15:00,152.38,152.71,152.25,152.57,6538.0,147.2983,147.6173,147.1726,147.482,6538.0
2022-07-14 13:20:00,152.6,152.64,152.48,152.53,2165.0,147.511,147.5496,147.395,147.4433,2165.0
2022-07-14 13:25:00,152.46,152.64,152.36,152.45,15503.0,147.3756,147.5496,147.279,147.366,15503.0
2022-07-14 13:30:00,152.47,152.47,152.07,152.11,3975.0,147.3853,147.3853,146.9986,147.0373,3975.0
2022-07-14 13:35:00,152.14,152.37,152.13,152.37,2204.0,147.0663,147.2886,147.0566,147.2886,2204.0
2022-07-14 13:40:00,152.32,152.61,152.32,152.55,4947.0,147.2403,147.5206,147.2403,147.4626,4947.0
2022-07-14 13:45:00,152.59,152.71,152.49,152.66,2814.0,147.5013,147.6173,147.4046,147.569,2814.0
2022-07-14 13:50:00,152.76,152.77,152.45,152.59,3271.0,147.6656,147.6753,147.366,147.5013,3271.0
2022-07-14 13:55:00,152.77,152.87,152.74,152.77,2432.0,147.6753,147.772,147.6463,147.6753,2432.0
2022-07-14 14:00:00,152.72,152.92,152.72,152.8,801.0,147.627,147.8203,147.627,147.7043,801.0
2022-07-14 14:05:00,152.9,153.09,152.9,152.99,2702.0,147.801,147.9846,147.801,147.888,2702.0
2022-07-14 14:10:00,152.93,152.93,152.8,152.85,1789.0,147.83,147.83,147.7043,147.7526,1789.0
2022-07-14 14:15:00,152.84,153.26,152.82,153.26,2540.0,147.743,148.149,147.7236,148.149,2540.0
2022-07-14 14:20:00,153.31,153.65,153.31,153.5,7025.0,148.1973,148.526,148.1973,148.381,7025.0
2022-07-14 14:25:00,153.68,153.76,153.56,153.66,3339.0,148.555,148.6323,148.439,148.5356,3339.0
2022-07-14 14:30:00,153.73,153.79,153.65,153.71,2610.0,148.6033,148.6613,148.526,148.584,2610.0
2022-07-14 14:35:00,153.78,153.91,153.71,153.71,1889.0,148.6516,148.7773,148.584,148.584,1889.0
2022-07-14 14:40:00,153.73,153.73,153.33,153.34,2923.0,148.6033,148.6033,148.2166,148.2263,2923.0
2022-07-14 14:45:00,153.38,153.48,153.23,153.48,2748.0,148.265,148.3616,148.12,148.3616,2748.0
2022-07-14 14:50:00,153.45,153.45,153.27,153.42,1810.0,148.3326,148.3326,148.1586,148.3036,1810.0
2022-07-14 14:55:00,153.47,153.7,153.47,153.57,2731.0,148.352,148.5743,148.352,148.4486,2731.0
2022-07-14 15:00:00,153.64,153.72,153.48,153.56,2561.0,148.5163,148.5936,148.3616,148.439,2561.0
2022-07-14 15:05:00,153.44,153.5,153.32,153.37,3494.0,148.323,148.381,148.207,148.2553,3494.0
2022-07-14 15:10:00,153.39,153.55,153.34,153.55,3422.0,148.2746,148.4293,148.2263,148.4293,3422.0
2022-07-14 15:15:00,153.52,153.66,153.41,153.55,9918.0,148.4003,148.5356,148.294,148.4293,9918.0
2022-07-14 15:20:00,153.51,153.8,153.51,153.69,3508.0,148.3906,148.671,148.3906,148.5646,3508.0
2022-07-14 15:25:00,153.72,153.78,153.58,153.78,3421.0,148.5936,148.6516,148.4583,148.6516,3421.0
2022-07-14 15:30:00,153.78,153.87,153.58,153.59,6107.0,148.6516,148.7386,148.4583,148.468,6107.0
2022-07-14 15:35:00,153.57,153.67,153.44,153.62,8355.0,148.4486,148.5453,148.323,148.497,8355.0
2022-07-14 15:40:00,153.57,153.67,153.53,153.55,8332.0,148.4486,148.5453,148.41,148.4293,8332.0
2022-07-14 15:45:00,153.56,153.63,153.33,153.37,12455.0,148.439,148.5066,148.2166,148.2553,12455.0
2022-07-14 15:50:00,153.41,153.76,153.41,153.71,20629.0,148.294,148.6323,148.294,148.584,20629.0
2022-07-14 15:55:00,153.71,154.01,153.56,153.73,46651.0,148.584,148.8739,148.439,148.6033,46651.0
2022-07-15 09:30:00,156.39,156.55,155.35,155.36,44765.0,151.1746,151.3292,150.1693,150.1789,44765.0
2022-07-15 09:35:00,155.81,156.19,155.79,155.84,2799.0,150.6139,150.9812,150.5946,150.6429,2799.0
2022-07-15 09:40:00,155.66,155.66,155.43,155.48,1718.0,150.4689,150.4689,150.2466,150.2949,1718.0
2022-07-15 09:45:00,155.43,155.46,155.07,155.31,1665.0,150.2466,150.2756,149.8986,150.1306,1665.0
2022-07-15 09:50:00,155.11,155.11,154.36,154.36,3685.0,149.9373,149.9373,149.2123,149.2123,3685.0
2022-07-15 09:55:00,154.53,155.0,154.5,154.78,3102.0,149.3766,149.8309,149.3476,149.6183,3102.0
2022-07-15 10:00:00,154.89,155.97,154.85,155.54,8257.0,149.7246,150.7686,149.6859,150.3529,8257.0
2022-07-15 10:05:00,155.61,155.76,155.23,155.32,3240.0,150.4206,150.5656,150.0533,150.1403,3240.0
2022-07-15 10:10:00,155.31,155.92,155.25,155.45,4969.0,150.1306,150.7203,150.0726,150.2659,4969.0
2022-07-15 10:15:00,155.49,155.76,155.44,155.76,2826.0,150.3046,150.5656,150.2563,150.5656,2826.0
2022-07-15 10:20:00,155.71,155.79,155.32,155.78,5773.0,150.5173,150.5946,150.1403,150.5849,5773.0
2022-07-15 10:25:00,155.75,156.25,155.75,156.24,5830.0,150.5559,151.0392,150.5559,151.0296,5830.0
2022-07-15 10:30:00,156.28,156.34,156.22,156.22,2655.0,151.0682,151.1262,151.0102,151.0102,2655.0
2022-07-15 10:35:00,156.35,156.41,155.91,155.92,8194.0,151.1359,151.1939,150.7106,150.7203,8194.0
2022-07-15 10:40:00,155.91,156.12,155.75,155.78,4958.0,150.7106,150.9136,150.5559,150.5849,4958.0
2022-07-15 10:45:00,155.76,156.14,155.71,155.99,2322.0,150.5656,150.9329,150.5173,150.7879,2322.0
2022-07-15 10:50:00,155.83,156.01,155.73,156.0,2275.0,150.6333,150.8073,150.5366,150.7976,2275.0
2022-07-15 10:55:00,155.96,156.1,155.94,156.06,1340.0,150.7589,150.8943,150.7396,150.8556,1340.0
2022-07-15 11:00:00,155.95,156.34,155.91,156.26,2221.0,150.7493,151.1262,150.7106,151.0489,2221.0
2022-07-15 11:05:00,156.3,156.42,156.17,156.42,3685.0,151.0876,151.2036,150.9619,151.2036,3685.0
2022-07-15 11:10:00,156.41,156.55,156.31,156.32,2425.0,151.1939,151.3292,151.0972,151.1069,2425.0
2022-07-15 11:15:00,156.36,156.65,156.35,156.65,4083.0,151.1456,151.4259,151.1359,151.4259,4083.0
2022-07-15 11:20:00,156.65,156.77,156.59,156.61,2301.0,151.4259,151.5419,151.3679,151.3872,2301.0
2022-07-15 11:25:00,156.59,156.59,156.39,156.47,3078.0,151.3679,151.3679,151.1746,151.2519,3078.0
2022-07-15 11:30:00,156.33,156.76,156.11,156.55,5458.0,151.1166,151.5322,150.9039,151.3292,5458.0
2022-07-15 11:35:00,156.57,156.72,156.56,156.56,1515.0,151.3486,151.4936,151.3389,151.3389,1515.0
2022-07-15 11:40:00,156.47,156.67,156.24,156.36,2393.0,151.2519,151.4452,151.0296,151.1456,2393.0
2022-07-15 11:45:00,156.38,156.61,156.28,156.58,4449.0,151.1649,151.3872,151.0682,151.3582,4449.0
2022-07-15 11:50:00,156.52,156.53,156.37,156.37,2291.0,151.3002,151.3099,151.1552,151.1552,2291.0
2022-07-15 11:55:00,156.33,156.39,156.2,156.25,1857.0,151.1166,151.1746,150.9909,151.0392,1857.0
2022-07-15 12:00:00,156.3,156.33,156.15,156.32,1894.0,151.0876,151.1166,150.9426,151.1069,1894.0
2022-07-15 12:05:00,156.28,156.36,155.98,155.98,1298.0,151.0682,151.1456,150.7783,150.7783,1298.0
2022-07-15 12:10:00,155.97,155.97,155.77,155.8,2246.0,150.7686,150.7686,150.5753,150.6043,2246.0
2022-07-15 12:15:00,155.75,156.02,155.73,156.02,1841.0,150.5559,150.8169,150.5366,150.8169,1841.0
2022-07-15 12:20:00,155.96,156.01,155.75,155.75,2271.0,150.7589,150.8073,150.5559,150.5559,2271.0
2022-07-15 12:25:00,155.72,155.83,155.7,155.72,2263.0,150.5269,150.6333,150.5076,150.5269,2263.0
2022-07-15 12:30:00,155.72,155.75,155.57,155.74,1709.0,150.5269,150.5559,150.3819,150.5463,1709.0
2022-07-15 12:35:00,155.61,155.61,155.42,155.48,1503.0,150.4206,150.4206,150.2369,150.2949,1503.0
2022-07-15 12:40:00,155.48,155.58,155.34,155.58,1316.0,150.2949,150.3916,150.1596,150.3916,1316.0
2022-07-15 12:45:00,155.55,155.56,155.43,155.52,1012.0,150.3626,150.3723,150.2466,150.3336,1012.0
2022-07-15 12:50:00,155.47,155.54,155.41,155.41,1041.0,150.2853,150.3529,150.2273,150.2273,1041.0
2022-07-15 12:55:00,155.52,155.6,155.36,155.48,2088.0,150.3336,150.4109,150.1789,150.2949,2088.0
2022-07-15 13:00:00,155.5,155.55,155.5,155.51,800.0,150.3143,150.3626,150.3143,150.3239,800.0
2022-07-15 13:05:00,155.58,155.62,155.49,155.55,2878.0,150.3916,150.4303,150.3046,150.3626,2878.0
2022-07-15 13:10:00,155.57,155.66,155.56,155.57,2840.0,150.3819,150.4689,150.3723,150.3819,2840.0
2022-07-15 13:15:00,155.54,155.54,155.44,155.47,906.0,150.3529,150.3529,150.2563,150.2853,906.0
2022-07-15 13:20:00,155.42,155.42,155.24,155.24,1542.0,150.2369,150.2369,150.0629,150.0629,1542.0
2022-07-15 13:25:00,155.32,155.54,155.32,155.54,1714.0,150.1403,150.3529,150.1403,150.3529,1714.0
2022-07-15 13:30:00,155.53,155.67,155.51,155.66,3688.0,150.3433,150.4786,150.3239,150.4689,3688.0
2022-07-15 13:35:00,155.67,155.67,155.46,155.52,5807.0,150.4786,150.4786,150.2756,150.3336,5807.0
2022-07-15 13:40:00,155.54,155.57,155.31,155.38,3222.0,150.3529,150.3819,150.1306,150.1983,3222.0
2022-07-15 13:45:00,155.42,155.47,155.33,155.33,1471.0,150.2369,150.2853,150.1499,150.1499,1471.0
2022-07-15 13:50:00,155.35,155.44,155.32,155.32,1828.0,150.1693,150.2563,150.1403,150.1403,1828.0
2022-07-15 13:55:00,155.25,155.38,155.24,155.36,3094.0,150.0726,150.1983,150.0629,150.1789,3094.0
2022-07-15 14:00:00,155.36,155.36,155.19,155.25,2717.0,150.1789,150.1789,150.0146,150.0726,2717.0
2022-07-15 14:05:00,155.28,155.33,155.2,155.33,1483.0,150.1016,150.1499,150.0243,150.1499,1483.0
2022-07-15 14:10:00,155.35,155.4,155.15,155.19,1959.0,150.1693,150.2176,149.9759,150.0146,1959.0
2022-07-15 14:15:00,155.22,155.29,155.16,155.17,2247.0,150.0436,150.1113,149.9856,149.9953,2247.0
2022-07-15 14:20:00,155.21,155.21,154.83,154.89,3341.0,150.0339,150.0339,149.6666,149.7246,3341.0
2022-07-15 14:25:00,154.9,154.95,154.78,154.95,3680.0,149.7343,149.7826,149.6183,149.7826,3680.0
2022-07-15 14:30:00,154.91,155.0,154.91,154.97,1030.0,149.7439,149.8309,149.7439,149.8019,1030.0
2022-07-15 14:35:00,154.98,155.05,154.94,155.04,1291.0,149.8116,149.8793,149.7729,149.8696,1291.0
2022-07-15 14:40:00,155.08,155.1,155.07,155.07,1669.0,149.9083,149.9276,149.8986,149.8986,1669.0
2022-07-15 14:45:00,155.07,155.15,154.98,155.08,3986.0,149.8986,149.9759,149.8116,149.9083,3986.0
2022-07-15 14:50:00,155.06,155.06,154.94,154.95,1533.0,149.8889,149.8889,149.7729,149.7826,1533.0
2022-07-15 14:55:00,154.95,154.99,154.87,154.89,3148.0,149.7826,149.8213,149.7053,149.7246,3148.0
2022-07-15 15:00:00,154.85,154.91,154.73,154.91,4954.0,149.6859,149.7439,149.5699,149.7439,4954.0
2022-07-15 15:05:00,154.91,155.04,154.85,154.96,4120.0,149.7439,149.8696,149.6859,149.7923,4120.0
2022-07-15 15:10:00,154.9,154.92,154.69,154.69,2771.0,149.7343,149.7536,149.5313,149.5313,2771.0
2022-07-15 15:15:00,154.73,154.87,154.7,154.77,4026.0,149.5699,149.7053,149.5409,149.6086,4026.0
2022-07-15 15:20:00,154.8,154.85,154.57,154.6,2780.0,149.6376,149.6859,149.4153,149.4443,2780.0
2022-07-15 15:25:00,154.6,154.6,154.45,154.56,6169.0,149.4443,149.4443,149.2993,149.4056,6169.0
2022-07-15 15:30:00,154.59,154.6,154.46,154.56,8134.0,149.4346,149.4443,149.3089,149.4056,8134.0
2022-07-15 15:35:00,154.6,154.81,154.55,154.67,7165.0,149.4443,149.6473,149.3959,149.5119,7165.0
2022-07-15 15:40:00,154.68,154.69,154.4,154.61,16983.0,149.5216,149.5313,149.2509,149.4539,16983.0
2022-07-15 15:45:00,154.59,154.76,154.56,154.63,9483.0,149.4346,149.5989,149.4056,149.4733,9483.0
2022-07-15 15:50:00,154.65,154.86,154.49,154.82,19190.0,149.4926,149.6956,149.3379,149.6569,19190.0
2022-07-15 15:55:00,154.81,155.24,154.81,155.12,50373.0,149.6473,150.0629,149.6473,149.9469,50373.0
2022-07-18 09:30:00,156.39,156.89,155.83,155.83,14545.0,151.1746,151.6579,150.6333,150.6333,14545.0
2022-07-18 09:35:00,156.08,156.49,155.6,155.93,6532.0,150.8749,151.2712,150.4109,150.7299,6532.0
2022-07-18 09:40:00,156.01,156.86,155.66,156.48,5781.0,150.8073,151.6289,150.4689,151.2616,5781.0
2022-07-18 09:45:00,156.53,156.87,156.28,156.59,7776.0,151.3099,151.6386,151.0682,151.3679,7776.0
2022-07-18 09:50:00,156.75,157.19,156.7,157.16,9667.0,151.5226,151.9479,151.4742,151.9189,9667.0
2022-07-18 09:55:00,157.04,157.51,156.48,156.48,9582.0,151.8029,152.2572,151.2616,151.2616,9582.0
2022-07-18 10:00:00,156.47,156.47,155.33,155.52,5516.0,151.2519,151.2519,150.1499,150.3336,5516.0
2022-07-18 10:05:00,155.35,155.36,154.46,154.52,9026.0,150.1693,150.1789,149.3089,149.3669,9026.0
2022-07-18 10:10:00,154.41,154.46,153.93,154.03,12065.0,149.2606,149.3089,148.7966,148.8933,12065.0
2022-07-18 10:15:00,154.05,154.33,153.99,154.13,14141.0,148.9126,149.1833,148.8546,148.9899,14141.0
2022-07-18 10:20:00,154.22,154.43,154.17,154.25,14161.0,149.0769,149.2799,149.0286,149.1059,14161.0
2022-07-18 10:25:00,154.16,154.45,153.98,154.37,10535.0,149.0189,149.2993,148.845,149.2219,10535.0
2022-07-18 10:30:00,154.38,154.58,154.27,154.48,6926.0,149.2316,149.4249,149.1253,149.3283,6926.0
2022-07-18 10:35:00,154.44,154.62,154.34,154.45,9832.0,149.2896,149.4636,149.1929,149.2993,9832.0
2022-07-18 10:40:00,154.55,154.76,154.25,154.25,6040.0,149.3959,149.5989,149.1059,149.1059,6040.0
2022-07-18 10:45:00,154.32,154.34,154.06,154.34,9335.0,149.1736,149.1929,148.9223,149.1929,9335.0
2022-07-18 10:50:00,154.44,154.76,154.38,154.76,4779.0,149.2896,149.5989,149.2316,149.5989,4779.0
2022-07-18 10:55:00,154.72,154.84,154.67,154.75,5540.0,149.5603,149.6763,149.5119,149.5893,5540.0
2022-07-18 11:00:00,154.79,154.87,154.55,154.87,5514.0,149.6279,149.7053,149.3959,149.7053,5514.0
2022-07-18 11:05:00,154.84,154.88,154.66,154.71,5979.0,149.6763,149.7149,149.5023,149.5506,5979.0
2022-07-18 11:10:00,154.72,154.77,154.47,154.47,5787.0,149.5603,149.6086,149.3186,149.3186,5787.0
2022-07-18 11:15:00,154.47,154.47,154.09,154.21,5196.0,149.3186,149.3186,148.9513,149.0673,5196.0
2022-07-18 11:20:00,154.21,154.39,154.18,154.27,8261.0,149.0673,149.2413,149.0383,149.1253,8261.0
2022-07-18 11:25:00,154.18,154.42,154.05,154.4,4493.0,149.0383,149.2703,148.9126,149.2509,4493.0
2022-07-18 11:30:00,154.38,154.42,154.26,154.28,7726.0,149.2316,149.2703,149.1156,149.1349,7726.0
2022-07-18 11:35:00,154.25,154.4,154.21,154.23,8392.0,149.1059,149.2509,149.0673,149.0866,8392.0
2022-07-18 11:40:00,154.23,154.33,154.04,154.06,9171.0,149.0866,149.1833,148.9029,148.9223,9171.0
2022-07-18 11:45:00,154.02,154.17,153.93,153.93,11824.0,148.8836,149.0286,148.7966,148.7966,11824.0
2022-07-18 11:50:00,153.97,154.21,153.95,154.21,7902.0,148.8353,149.0673,148.816,149.0673,7902.0
2022-07-18 11:55:00,154.21,154.27,154.05,154.21,7223.0,149.0673,149.1253,148.9126,149.0673,7223.0
2022-07-18 12:00:00,154.25,154.43,154.24,154.38,7736.0,149.1059,149.2799,149.0963,149.2316,7736.0
2022-07-18 12:05:00,154.38,154.57,154.35,154.4,7218.0,149.2316,149.4153,149.2026,149.2509,7218.0
2022-07-18 12:10:00,154.37,154.38,154.27,154.37,1700.0,149.2219,149.2316,149.1253,149.2219,1700.0
2022-07-18 12:15:00,154.37,154.67,154.22,154.24,8993.0,149.2219,149.5119,149.0769,149.0963,8993.0
2022-07-18 12:20:00,154.27,154.49,154.23,154.49,3113.0,149.1253,149.3379,149.0866,149.3379,3113.0
2022-07-18 12:25:00,154.43,154.43,154.29,154.43,5697.0,149.2799,149.2799,149.1446,149.2799,5697.0
2022-07-18 12:30:00,154.4,154.52,154.37,154.4,6474.0,149.2509,149.3669,149.2219,149.2509,6474.0
2022-07-18 12:35:00,154.44,154.54,154.4,154.4,4284.0,149.2896,149.3863,149.2509,149.2509,4284.0
2022-07-18 12:40:00,154.44,154.71,154.44,154.71,2525.0,149.2896,149.5506,149.2896,149.5506,2525.0
2022-07-18 12:45:00,154.68,154.68,154.51,154.57,4549.0,149.5216,149.5216,149.3573,149.4153,4549.0
2022-07-18 12:50:00,154.54,154.61,154.41,154.42,2780.0,149.3863,149.4539,149.2606,149.2703,2780.0
2022-07-18 12:55:00,154.39,154.39,153.96,154.09,6198.0,149.2413,149.2413,148.8256,148.9513,6198.0
2022-07-18 13:00:00,154.11,154.26,154.11,154.2,2112.0,148.9706,149.1156,148.9706,149.0576,2112.0
2022-07-18 13:05:00,154.2,154.31,153.99,154.01,5346.0,149.0576,149.1639,148.8546,148.8739,5346.0
2022-07-18 13:10:00,154.0,154.07,153.98,153.98,2951.0,148.8643,148.9319,148.845,148.845,2951.0
2022-07-18 13:15:00,153.97,154.05,153.8,153.8,3563.0,148.8353,148.9126,148.671,148.671,3563.0
2022-07-18 13:20:00,153.83,154.02,153.83,154.01,4793.0,148.7,148.8836,148.7,148.8739,4793.0
2022-07-18 13:25:00,154.05,154.1,153.83,153.84,3901.0,148.9126,148.9609,148.7,148.7096,3901.0
2022-07-18 13:30:00,153.81,153.82,153.64,153.71,6198.0,148.6806,148.6903,148.5163,148.584,6198.0
2022-07-18 13:35:00,153.67,153.86,153.62,153.86,3418.0,148.5453,148.729,148.497,148.729,3418.0
2022-07-18 13:40:00,153.82,153.85,153.68,153.72,2692.0,148.6903,148.7193,148.555,148.5936,2692.0
2022-07-18 13:45:00,153.77,153.85,153.7,153.77,3487.0,148.642,148.7193,148.5743,148.642,3487.0
2022-07-18 13:50:00,153.78,153.89,153.78,153.78,3702.0,148.6516,148.758,148.6516,148.6516,3702.0
2022-07-18 13:55:00,153.72,153.79,153.4,153.44,4068.0,148.5936,148.6613,148.2843,148.323,4068.0
2022-07-18 14:00:00,153.45,153.56,153.45,153.54,2890.0,148.3326,148.439,148.3326,148.4196,2890.0
2022-07-18 14:05:00,153.56,153.62,153.51,153.62,1757.0,148.439,148.497,148.3906,148.497,1757.0
2022-07-18 14:10:00,153.58,153.58,153.36,153.52,4608.0,148.4583,148.4583,148.2456,148.4003,4608.0
2022-07-18 14:15:00,153.59,153.7,153.52,153.57,3955.0,148.468,148.5743,148.4003,148.4486,3955.0
2022-07-18 14:20:00,153.58,153.65,153.25,153.25,4037.0,148.4583,148.526,148.1393,148.1393,4037.0
2022-07-18 14:25:00,153.29,153.38,153.1,153.16,3520.0,148.178,148.265,147.9943,148.0523,3520.0
2022-07-18 14:30:00,153.18,153.4,153.18,153.4,2567.0,148.0716,148.2843,148.0716,148.2843,2567.0
2022-07-18 14:35:00,153.33,153.41,153.29,153.29,2649.0,148.2166,148.294,148.178,148.178,2649.0
2022-07-18 14:40:00,153.3,153.33,153.02,153.11,4585.0,148.1876,148.2166,147.917,148.004,4585.0
2022-07-18 14:45:00,153.17,153.21,153.06,153.17,3371.0,148.062,148.1006,147.9556,148.062,3371.0
2022-07-18 14:50:00,153.13,153.13,152.97,153.07,3059.0,148.0233,148.0233,147.8686,147.9653,3059.0
2022-07-18 14:55:00,152.99,153.0,152.84,152.92,2916.0,147.888,147.8976,147.743,147.8203,2916.0
2022-07-18 15:00:00,152.91,153.03,152.79,152.84,5368.0,147.8106,147.9266,147.6946,147.743,5368.0
2022-07-18 15:05:00,152.93,153.09,152.92,153.08,2587.0,147.83,147.9846,147.8203,147.975,2587.0
2022-07-18 15:10:00,153.04,153.04,152.69,152.85,6102.0,147.9363,147.9363,147.598,147.7526,6102.0
2022-07-18 15:15:00,152.86,152.94,152.74,152.91,6126.0,147.7623,147.8396,147.6463,147.8106,6126.0
2022-07-18 15:20:00,152.86,152.96,152.57,152.6,6518.0,147.7623,147.859,147.482,147.511,6518.0
2022-07-18 15:25:00,152.61,152.65,152.38,152.4,9116.0,147.5206,147.5593,147.2983,147.3176,9116.0
2022-07-18 15:30:00,152.39,152.39,152.17,152.21,6645.0,147.308,147.308,147.0953,147.134,6645.0
2022-07-18 15:35:00,152.26,152.3,151.81,151.85,9331.0,147.1823,147.221,146.7473,146.786,9331.0
2022-07-18 15:40:00,151.85,151.86,151.56,151.56,12565.0,146.786,146.7956,146.5057,146.5057,12565.0
2022-07-18 15:45:00,151.51,151.61,151.19,151.2,24042.0,146.4573,146.554,146.148,146.1577,24042.0
2022-07-18 15:50:00,151.13,151.52,151.05,151.43,50784.0,146.09,146.467,146.0127,146.38,50784.0
2022-07-18 15:55:00,151.42,151.9,151.42,151.71,83585.0,146.3703,146.8343,146.3703,146.6507,83585.0
2022-07-19 09:30:00,153.96,154.27,153.29,153.6,21112.0,148.8256,149.1253,148.178,148.4776,21112.0
2022-07-19 09:35:00,153.62,154.16,153.5,154.12,7351.0,148.497,149.0189,148.381,148.9803,7351.0
2022-07-19 09:40:00,154.08,154.15,153.74,153.74,3482.0,148.9416,149.0093,148.613,148.613,3482.0
2022-07-19 09:45:00,153.84,153.84,153.28,153.59,3056.0,148.7096,148.7096,148.1683,148.468,3056.0
2022-07-19 09:50:00,153.7,153.9,153.32,153.43,3554.0,148.5743,148.7676,148.207,148.3133,3554.0
2022-07-19 09:55:00,153.35,153.76,153.19,153.76,2630.0,148.236,148.6323,148.0813,148.6323,2630.0
2022-07-19 10:00:00,153.75,154.13,153.67,154.03,6173.0,148.6226,148.9899,148.5453,148.8933,6173.0
2022-07-19 10:05:00,154.1,154.57,154.04,154.44,5104.0,148.9609,149.4153,148.9029,149.2896,5104.0
2022-07-19 10:10:00,154.37,154.95,154.35,154.88,5010.0,149.2219,149.7826,149.2026,149.7149,5010.0
2022-07-19 10:15:00,154.98,155.08,154.79,154.86,3300.0,149.8116,149.9083,149.6279,149.6956,3300.0
2022-07-19 10:20:00,154.94,155.34,154.94,155.09,5979.0,149.7729,150.1596,149.7729,149.9179,5979.0
2022-07-19 10:25:00,155.06,155.63,155.04,155.45,9541.0,149.8889,150.4399,149.8696,150.2659,9541.0
2022-07-19 10:30:00,155.47,155.48,154.94,155.0,6046.0,150.2853,150.2949,149.7729,149.8309,6046.0
2022-07-19 10:35:00,154.97,155.14,154.89,154.97,3150.0,149.8019,149.9663,149.7246,149.8019,3150.0
2022-07-19 10:40:00,155.07,155.12,154.93,154.99,5190.0,149.8986,149.9469,149.7633,149.8213,5190.0
2022-07-19 10:45:00,155.04,155.43,155.04,155.39,2655.0,149.8696,150.2466,149.8696,150.2079,2655.0
2022-07-19 10:50:00,155.48,155.62,155.48,155.57,2110.0,150.2949,150.4303,150.2949,150.3819,2110.0
2022-07-19 10:55:00,155.57,155.83,155.5,155.62,3823.0,150.3819,150.6333,150.3143,150.4303,3823.0
2022-07-19 11:00:00,155.65,155.84,155.65,155.69,4827.0,150.4593,150.6429,150.4593,150.4979,4827.0
2022-07-19 11:05:00,155.7,155.95,155.69,155.88,2319.0,150.5076,150.7493,150.4979,150.6816,2319.0
2022-07-19 11:10:00,155.95,155.99,155.87,155.94,1730.0,150.7493,150.7879,150.6719,150.7396,1730.0
2022-07-19 11:15:00,155.97,156.05,155.64,155.67,5240.0,150.7686,150.8459,150.4496,150.4786,5240.0
2022-07-19 11:20:00,155.62,155.74,155.59,155.73,4025.0,150.4303,150.5463,150.4013,150.5366,4025.0
2022-07-19 11:25:00,155.7,156.18,155.7,156.11,9364.0,150.5076,150.9716,150.5076,150.9039,9364.0
2022-07-19 11:30:00,156.17,156.41,156.15,156.28,6101.0,150.9619,151.1939,150.9426,151.0682,6101.0
2022-07-19 11:35:00,156.22,156.22,155.71,155.71,9051.0,151.0102,151.0102,150.5173,150.5173,9051.0
2022-07-19 11:40:00,155.7,155.79,155.44,155.79,27649.0,150.5076,150.5946,150.2563,150.5946,27649.0
2022-07-19 11:45:00,155.71,155.74,155.51,155.74,4400.0,150.5173,150.5463,150.3239,150.5463,4400.0
2022-07-19 11:50:00,155.83,156.12,155.83,156.08,31562.0,150.6333,150.9136,150.6333,150.8749,31562.0
2022-07-19 11:55:00,156.17,156.25,155.96,156.03,5164.0,150.9619,151.0392,150.7589,150.8266,5164.0
2022-07-19 12:00:00,155.97,156.04,155.82,155.82,2521.0,150.7686,150.8363,150.6236,150.6236,2521.0
2022-07-19 12:05:00,155.83,155.95,155.75,155.82,5177.0,150.6333,150.7493,150.5559,150.6236,5177.0
2022-07-19 12:10:00,155.82,155.95,155.82,155.87,5226.0,150.6236,150.7493,150.6236,150.6719,5226.0
2022-07-19 12:15:00,155.84,155.84,155.57,155.69,4124.0,150.6429,150.6429,150.3819,150.4979,4124.0
2022-07-19 12:20:00,155.67,155.87,155.62,155.75,17132.0,150.4786,150.6719,150.4303,150.5559,17132.0
2022-07-19 12:25:00,155.73,156.11,155.73,156.02,9282.0,150.5366,150.9039,150.5366,150.8169,9282.0
2022-07-19 12:30:00,156.03,156.35,156.03,156.22,3489.0,150.8266,151.1359,150.8266,151.0102,3489.0
2022-07-19 12:35:00,156.16,156.16,155.96,155.97,5765.0,150.9522,150.9522,150.7589,150.7686,5765.0
2022-07-19 12:40:00,156.04,156.18,156.04,156.06,4157.0,150.8363,150.9716,150.8363,150.8556,4157.0
2022-07-19 12:45:00,156.06,156.18,156.06,156.14,2914.0,150.8556,150.9716,150.8556,150.9329,2914.0
2022-07-19 12:50:00,156.19,156.2,156.03,156.07,2575.0,150.9812,150.9909,150.8266,150.8653,2575.0
2022-07-19 12:55:00,156.09,156.42,156.08,156.4,2815.0,150.8846,151.2036,150.8749,151.1842,2815.0
2022-07-19 13:00:00,156.44,156.56,156.43,156.5,4266.0,151.2229,151.3389,151.2132,151.2809,4266.0
2022-07-19 13:05:00,156.5,156.73,156.5,156.71,4555.0,151.2809,151.5032,151.2809,151.4839,4555.0
2022-07-19 13:10:00,156.74,157.02,156.74,156.8,7943.0,151.5129,151.7836,151.5129,151.5709,7943.0
2022-07-19 13:15:00,156.84,157.09,156.79,156.83,7042.0,151.6096,151.8512,151.5612,151.5999,7042.0
2022-07-19 13:20:00,156.86,157.03,156.72,156.97,6290.0,151.6289,151.7932,151.4936,151.7352,6290.0
2022-07-19 13:25:00,156.94,157.33,156.86,157.27,13739.0,151.7062,152.0832,151.6289,152.0252,13739.0
2022-07-19 13:30:00,157.27,157.3,157.11,157.26,5642.0,152.0252,152.0542,151.8706,152.0156,5642.0
2022-07-19 13:35:00,157.29,157.41,157.26,157.4,2587.0,152.0446,152.1606,152.0156,152.1509,2587.0
2022-07-19 13:40:00,157.42,157.6,157.37,157.51,4929.0,152.1702,152.3442,152.1219,152.2572,4929.0
2022-07-19 13:45:00,157.58,157.58,157.46,157.46,3820.0,152.3249,152.3249,152.2089,152.2089,3820.0
2022-07-19 13:50:00,157.46,157.56,157.42,157.56,4392.0,152.2089,152.3056,152.1702,152.3056,4392.0
2022-07-19 13:55:00,157.56,157.87,157.51,157.8,4200.0,152.3056,152.6052,152.2572,152.5376,4200.0
2022-07-19 14:00:00,157.79,158.12,157.77,158.12,6106.0,152.5279,152.8469,152.5086,152.8469,6106.0
2022-07-19 14:05:00,158.12,158.33,158.12,158.33,3603.0,152.8469,153.0499,152.8469,153.0499,3603.0
2022-07-19 14:10:00,158.34,158.34,158.12,158.15,5494.0,153.0595,153.0595,152.8469,152.8759,5494.0
2022-07-19 14:15:00,158.01,158.11,157.86,158.03,3986.0,152.7406,152.8372,152.5956,152.7599,3986.0
2022-07-19 14:20:00,158.03,158.04,157.92,157.97,2401.0,152.7599,152.7696,152.6536,152.7019,2401.0
2022-07-19 14:25:00,157.97,158.03,157.83,158.03,6499.0,152.7019,152.7599,152.5666,152.7599,6499.0
2022-07-19 14:30:00,158.04,158.19,158.04,158.13,3513.0,152.7696,152.9146,152.7696,152.8566,3513.0
2022-07-19 14:35:00,158.12,158.17,158.07,158.09,2267.0,152.8469,152.8952,152.7986,152.8179,2267.0
2022-07-19 14:40:00,158.1,158.12,158.0,158.12,1964.0,152.8276,152.8469,152.7309,152.8469,1964.0
2022-07-19 14:45:00,158.07,158.11,157.49,157.56,15592.0,152.7986,152.8372,152.2379,152.3056,15592.0
2022-07-19 14:50:00,157.58,157.77,157.55,157.77,7100.0,152.3249,152.5086,152.2959,152.5086,7100.0
2022-07-19 14:55:00,157.76,157.77,157.64,157.72,9176.0,152.4989,152.5086,152.3829,152.4602,9176.0
2022-07-19 15:00:00,157.79,157.79,157.65,157.68,20999.0,152.5279,152.5279,152.3926,152.4216,20999.0
2022-07-19 15:05:00,157.66,157.89,157.66,157.83,13469.0,152.4022,152.6246,152.4022,152.5666,13469.0
2022-07-19 15:10:00,157.83,157.83,157.44,157.58,8285.0,152.5666,152.5666,152.1896,152.3249,8285.0
2022-07-19 15:15:00,157.66,157.75,157.57,157.71,3795.0,152.4022,152.4892,152.3152,152.4506,3795.0
2022-07-19 15:20:00,157.73,157.75,157.59,157.63,6200.0,152.4699,152.4892,152.3346,152.3732,6200.0
2022-07-19 15:25:00,157.64,157.76,157.5,157.63,15777.0,152.3829,152.4989,152.2476,152.3732,15777.0
2022-07-19 15:30:00,157.65,157.76,157.44,157.44,7362.0,152.3926,152.4989,152.1896,152.1896,7362.0
2022-07-19 15:35:00,157.46,157.64,157.46,157.64,15557.0,152.2089,152.3829,152.2089,152.3829,15557.0
2022-07-19 15:40:00,157.68,157.82,157.65,157.78,9501.0,152.4216,152.5569,152.3926,152.5182,9501.0
2022-07-19 15:45:00,157.8,157.82,157.5,157.5,15631.0,152.5376,152.5569,152.2476,152.2476,15631.0
2022-07-19 15:50:00,157.56,157.7,157.28,157.33,26226.0,152.3056,152.4409,152.0349,152.0832,26226.0
2022-07-19 15:55:00,157.38,158.0,157.38,157.8,90142.0,152.1316,152.7309,152.1316,152.5376,90142.0
2022-07-20 09:30:00,158.7,159.81,158.7,158.75,23123.0,153.4075,154.4805,153.4075,153.4559,23123.0
2022-07-20 09:35:00,158.53,159.36,158.53,159.02,11701.0,153.2432,154.0455,153.2432,153.7169,11701.0
2022-07-20 09:40:00,159.31,159.7,159.31,159.65,8050.0,153.9972,154.3742,153.9972,154.3259,8050.0
2022-07-20 09:45:00,159.56,159.78,158.98,159.78,4803.0,154.2389,154.4515,153.6782,154.4515,4803.0
2022-07-20 09:50:00,159.63,159.63,158.81,159.12,3213.0,154.3065,154.3065,153.5139,153.8135,3213.0
2022-07-20 09:55:00,158.76,158.85,157.97,157.97,1310.0,153.4655,153.5525,152.7019,152.7019,1310.0
2022-07-20 10:00:00,157.93,158.07,157.56,157.75,3379.0,152.6632,152.7986,152.3056,152.4892,3379.0
2022-07-20 10:05:00,157.89,158.37,157.7,158.37,5255.0,152.6246,153.0885,152.4409,153.0885,5255.0
2022-07-20 10:10:00,158.36,158.61,158.34,158.59,3866.0,153.0789,153.3205,153.0595,153.3012,3866.0
2022-07-20 10:15:00,158.49,158.68,158.46,158.57,2497.0,153.2045,153.3882,153.1755,153.2819,2497.0
2022-07-20 10:20:00,158.61,158.83,158.52,158.69,2700.0,153.3205,153.5332,153.2335,153.3979,2700.0
2022-07-20 10:25:00,158.57,158.93,158.55,158.72,7420.0,153.2819,153.6299,153.2625,153.4269,7420.0
2022-07-20 10:30:00,158.73,159.11,158.7,158.98,5260.0,153.4365,153.8039,153.4075,153.6782,5260.0
2022-07-20 10:35:00,158.94,159.19,158.79,158.79,2660.0,153.6395,153.8812,153.4945,153.4945,2660.0
2022-07-20 10:40:00,158.78,158.97,158.55,158.97,6455.0,153.4849,153.6685,153.2625,153.6685,6455.0
2022-07-20 10:45:00,158.91,158.91,158.7,158.79,6648.0,153.6105,153.6105,153.4075,153.4945,6648.0
2022-07-20 10:50:00,158.79,159.21,158.68,158.99,5034.0,153.4945,153.9005,153.3882,153.6879,5034.0
2022-07-20 10:55:00,159.06,159.14,159.04,159.14,2590.0,153.7555,153.8329,153.7362,153.8329,2590.0
2022-07-20 11:00:00,159.11,159.11,158.91,158.99,4381.0,153.8039,153.8039,153.6105,153.6879,4381.0
2022-07-20 11:05:00,159.07,159.36,159.07,159.28,2234.0,153.7652,154.0455,153.7652,153.9682,2234.0
2022-07-20 11:10:00,159.3,159.34,158.97,159.07,2508.0,153.9875,154.0262,153.6685,153.7652,2508.0
2022-07-20 11:15:00,159.06,159.17,158.79,158.79,3260.0,153.7555,153.8619,153.4945,153.4945,3260.0
2022-07-20 11:20:00,158.68,158.98,158.5,158.98,7450.0,153.3882,153.6782,153.2142,153.6782,7450.0
2022-07-20 11:25:00,158.95,159.46,158.95,159.44,11571.0,153.6492,154.1422,153.6492,154.1229,11571.0
2022-07-20 11:30:00,159.4,159.63,159.14,159.28,12087.0,154.0842,154.3065,153.8329,153.9682,12087.0
2022-07-20 11:35:00,159.37,159.58,159.24,159.28,8833.0,154.0552,154.2582,153.9295,153.9682,8833.0
2022-07-20 11:40:00,159.15,159.34,159.03,159.25,4092.0,153.8425,154.0262,153.7265,153.9392,4092.0
2022-07-20 11:45:00,159.22,159.35,158.93,158.98,7883.0,153.9102,154.0359,153.6299,153.6782,7883.0
2022-07-20 11:50:00,159.01,159.05,158.87,159.03,2736.0,153.7072,153.7459,153.5719,153.7265,2736.0
2022-07-20 11:55:00,158.98,159.16,158.87,158.96,6298.0,153.6782,153.8522,153.5719,153.6589,6298.0
2022-07-20 12:00:00,159.03,159.03,158.74,158.74,6616.0,153.7265,153.7265,153.4462,153.4462,6616.0
2022-07-20 12:05:00,158.7,158.74,158.55,158.65,3877.0,153.4075,153.4462,153.2625,153.3592,3877.0
2022-07-20 12:10:00,158.67,158.71,158.39,158.6,12771.0,153.3785,153.4172,153.1079,153.3109,12771.0
2022-07-20 12:15:00,158.55,158.9,158.55,158.9,19599.0,153.2625,153.6009,153.2625,153.6009,19599.0
2022-07-20 12:20:00,158.9,158.9,158.67,158.71,5356.0,153.6009,153.6009,153.3785,153.4172,5356.0
2022-07-20 12:25:00,158.74,158.74,158.52,158.54,6707.0,153.4462,153.4462,153.2335,153.2529,6707.0
2022-07-20 12:30:00,158.5,158.65,158.43,158.58,5479.0,153.2142,153.3592,153.1465,153.2915,5479.0
2022-07-20 12:35:00,158.59,158.66,158.44,158.44,4614.0,153.3012,153.3689,153.1562,153.1562,4614.0
2022-07-20 12:40:00,158.49,158.52,157.95,158.29,21368.0,153.2045,153.2335,152.6826,153.0112,21368.0
2022-07-20 12:45:00,158.23,158.23,157.71,157.78,10801.0,152.9532,152.9532,152.4506,152.5182,10801.0
2022-07-20 12:50:00,157.81,158.35,157.81,158.18,2235.0,152.5472,153.0692,152.5472,152.9049,2235.0
2022-07-20 12:55:00,158.17,158.38,158.11,158.33,2020.0,152.8952,153.0982,152.8372,153.0499,2020.0
2022-07-20 13:00:00,158.28,158.36,157.86,158.02,5376.0,153.0016,153.0789,152.5956,152.7502,5376.0
2022-07-20 13:05:00,158.03,158.11,157.84,158.06,5048.0,152.7599,152.8372,152.5762,152.7889,5048.0
2022-07-20 13:10:00,157.95,157.95,157.61,157.91,3882.0,152.6826,152.6826,152.3539,152.6439,3882.0
2022-07-20 13:15:00,157.91,158.22,157.82,158.22,4734.0,152.6439,152.9436,152.5569,152.9436,4734.0
2022-07-20 13:20:00,158.18,158.22,158.05,158.2,13516.0,152.9049,152.9436,152.7792,152.9242,13516.0
2022-07-20 13:25:00,158.17,158.62,158.12,158.62,6821.0,152.8952,153.3302,152.8469,153.3302,6821.0
2022-07-20 13:30:00,158.67,159.08,158.54,159.07,7568.0,153.3785,153.7749,153.2529,153.7652,7568.0
2022-07-20 13:35:00,159.01,159.01,158.6,158.94,3911.0,153.7072,153.7072,153.3109,153.6395,3911.0
2022-07-20 13:40:00,158.96,159.14,158.85,159.06,8370.0,153.6589,153.8329,153.5525,153.7555,8370.0
2022-07-20 13:45:00,159.04,159.23,158.77,158.78,8406.0,153.7362,153.9199,153.4752,153.4849,8406.0
2022-07-20 13:50:00,158.73,158.83,158.52,158.67,4468.0,153.4365,153.5332,153.2335,153.3785,4468.0
2022-07-20 13:55:00,158.58,158.58,158.18,158.28,5211.0,153.2915,153.2915,152.9049,153.0016,5211.0
2022-07-20 14:00:00,158.33,158.58,158.32,158.46,4173.0,153.0499,153.2915,153.0402,153.1755,4173.0
2022-07-20 14:05:00,158.47,158.58,158.38,158.55,2443.0,153.1852,153.2915,153.0982,153.2625,2443.0
2022-07-20 14:10:00,158.53,158.6,158.35,158.6,3669.0,153.2432,153.3109,153.0692,153.3109,3669.0
2022-07-20 14:15:00,158.55,158.67,158.48,158.58,5868.0,153.2625,153.3785,153.1949,153.2915,5868.0
2022-07-20 14:20:00,158.6,158.86,158.59,158.8,3391.0,153.3109,153.5622,153.3012,153.5042,3391.0
2022-07-20 14:25:00,158.72,158.96,158.72,158.9,3017.0,153.4269,153.6589,153.4269,153.6009,3017.0
2022-07-20 14:30:00,158.85,158.93,158.78,158.93,1859.0,153.5525,153.6299,153.4849,153.6299,1859.0
2022-07-20 14:35:00,158.97,158.98,158.89,158.97,2781.0,153.6685,153.6782,153.5912,153.6685,2781.0
2022-07-20 14:40:00,158.99,159.07,158.82,159.07,6021.0,153.6879,153.7652,153.5235,153.7652,6021.0
2022-07-20 14:45:00,159.11,159.11,158.99,159.03,1015.0,153.8039,153.8039,153.6879,153.7265,1015.0
2022-07-20 14:50:00,159.02,159.03,158.59,158.63,2965.0,153.7169,153.7265,153.3012,153.3399,2965.0
2022-07-20 14:55:00,158.53,158.87,158.48,158.72,10747.0,153.2432,153.5719,153.1949,153.4269,10747.0
2022-07-20 15:00:00,158.75,159.16,158.72,159.16,6827.0,153.4559,153.8522,153.4269,153.8522,6827.0
2022-07-20 15:05:00,159.16,159.16,159.0,159.04,3531.0,153.8522,153.8522,153.6975,153.7362,3531.0
2022-07-20 15:10:00,159.04,159.16,159.01,159.06,3352.0,153.7362,153.8522,153.7072,153.7555,3352.0
2022-07-20 15:15:00,159.06,159.27,159.03,159.27,1502.0,153.7555,153.9585,153.7265,153.9585,1502.0
2022-07-20 15:20:00,159.18,159.19,159.0,159.13,8919.0,153.8715,153.8812,153.6975,153.8232,8919.0
2022-07-20 15:25:00,159.27,159.43,159.2,159.43,4483.0,153.9585,154.1132,153.8909,154.1132,4483.0
2022-07-20 15:30:00,159.43,159.45,159.29,159.3,5052.0,154.1132,154.1325,153.9779,153.9875,5052.0
2022-07-20 15:35:00,159.32,159.45,159.26,159.33,4410.0,154.0069,154.1325,153.9489,154.0165,4410.0
2022-07-20 15:40:00,159.29,159.68,159.26,159.57,7852.0,153.9779,154.3549,153.9489,154.2485,7852.0
2022-07-20 15:45:00,159.55,159.64,159.39,159.52,15796.0,154.2292,154.3162,154.0745,154.2002,15796.0
2022-07-20 15:50:00,159.51,159.54,159.14,159.23,39349.0,154.1905,154.2195,153.8329,153.9199,39349.0
2022-07-20 15:55:00,159.25,159.43,159.17,159.41,62415.0,153.9392,154.1132,153.8619,154.0939,62415.0
2022-07-21 09:30:00,160.0,160.11,159.34,159.34,10893.0,154.6642,154.7705,154.0262,154.0262,10893.0
2022-07-21 09:35:00,159.2,159.58,158.76,159.05,1716.0,153.8909,154.2582,153.4655,153.7459,1716.0
2022-07-21 09:40:00,158.98,159.13,158.76,159.03,1085.0,153.6782,153.8232,153.4655,153.7265,1085.0
2022-07-21 09:45:00,158.73,159.58,158.48,159.58,3804.0,153.4365,154.2582,153.1949,154.2582,3804.0
2022-07-21 09:50:00,159.41,160.39,159.41,160.38,3337.0,154.0939,155.0412,154.0939,155.0315,3337.0
2022-07-21 09:55:00,160.12,160.39,160.0,160.0,2590.0,154.7802,155.0412,154.6642,154.6642,2590.0
2022-07-21 10:00:00,160.11,160.55,160.01,160.22,9712.0,154.7705,155.1958,154.6739,154.8769,9712.0
2022-07-21 10:05:00,160.25,160.81,160.25,160.8,4363.0,154.9059,155.4472,154.9059,155.4375,4363.0
2022-07-21 10:10:00,160.78,160.85,159.98,160.22,6956.0,155.4182,155.4858,154.6449,154.8769,6956.0
2022-07-21 10:15:00,160.17,160.69,160.17,160.56,4641.0,154.8285,155.3312,154.8285,155.2055,4641.0
2022-07-21 10:20:00,160.52,160.56,159.68,159.68,5279.0,155.1668,155.2055,154.3549,154.3549,5279.0
2022-07-21 10:25:00,159.68,159.77,159.47,159.72,2344.0,154.3549,154.4419,154.1519,154.3935,2344.0
2022-07-21 10:30:00,159.82,159.83,159.43,159.59,5046.0,154.4902,154.4999,154.1132,154.2679,5046.0
2022-07-21 10:35:00,159.54,160.1,159.47,160.1,6746.0,154.2195,154.7609,154.1519,154.7609,6746.0
2022-07-21 10:40:00,160.04,160.11,159.78,159.98,3594.0,154.7029,154.7705,154.4515,154.6449,3594.0
2022-07-21 10:45:00,160.0,160.25,159.99,159.99,4107.0,154.6642,154.9059,154.6545,154.6545,4107.0
2022-07-21 10:50:00,160.03,160.54,160.03,160.54,4919.0,154.6932,155.1862,154.6932,155.1862,4919.0
2022-07-21 10:55:00,160.59,160.96,160.43,160.77,4294.0,155.2345,155.5922,155.0799,155.4085,4294.0
2022-07-21 11:00:00,160.84,160.88,160.7,160.88,3465.0,155.4762,155.5148,155.3408,155.5148,3465.0
2022-07-21 11:05:00,160.88,160.92,160.72,160.8,6704.0,155.5148,155.5535,155.3602,155.4375,6704.0
2022-07-21 11:10:00,160.84,161.12,160.8,161.02,12308.0,155.4762,155.7468,155.4375,155.6502,12308.0
2022-07-21 11:15:00,161.08,161.11,160.9,160.9,6789.0,155.7082,155.7372,155.5342,155.5342,6789.0
2022-07-21 11:20:00,160.89,160.95,160.53,160.7,6210.0,155.5245,155.5825,155.1765,155.3408,6210.0
2022-07-21 11:25:00,160.72,160.99,160.72,160.95,3545.0,155.3602,155.6212,155.3602,155.5825,3545.0
2022-07-21 11:30:00,160.94,161.66,160.94,161.58,7337.0,155.5728,156.2688,155.5728,156.1915,7337.0
2022-07-21 11:35:00,161.64,161.64,161.29,161.38,6207.0,156.2495,156.2495,155.9112,155.9982,6207.0
2022-07-21 11:40:00,161.36,161.46,161.29,161.4,1935.0,155.9788,156.0755,155.9112,156.0175,1935.0
2022-07-21 11:45:00,161.41,161.47,161.29,161.36,2818.0,156.0272,156.0852,155.9112,155.9788,2818.0
2022-07-21 11:50:00,161.37,161.66,161.3,161.62,5794.0,155.9885,156.2688,155.9208,156.2302,5794.0
2022-07-21 11:55:00,161.57,161.9,161.56,161.75,7523.0,156.1818,156.5008,156.1722,156.3558,7523.0
2022-07-21 12:00:00,161.75,162.13,161.68,162.05,6060.0,156.3558,156.7232,156.2882,156.6458,6060.0
2022-07-21 12:05:00,161.99,162.38,161.92,162.38,6252.0,156.5878,156.9648,156.5202,156.9648,6252.0
2022-07-21 12:10:00,162.46,162.49,162.01,162.14,6328.0,157.0422,157.0712,156.6072,156.7328,6328.0
2022-07-21 12:15:00,162.13,162.16,161.95,162.02,4032.0,156.7232,156.7522,156.5492,156.6168,4032.0
2022-07-21 12:20:00,162.02,162.07,161.87,162.06,3283.0,156.6168,156.6652,156.4718,156.6555,3283.0
2022-07-21 12:25:00,162.11,162.27,162.01,162.2,2940.0,156.7038,156.8585,156.6072,156.7908,2940.0
2022-07-21 12:30:00,162.32,162.43,162.28,162.28,3697.0,156.9068,157.0132,156.8682,156.8682,3697.0
2022-07-21 12:35:00,162.33,162.39,162.26,162.3,5788.0,156.9165,156.9745,156.8488,156.8875,5788.0
2022-07-21 12:40:00,162.3,162.3,162.21,162.27,4460.0,156.8875,156.8875,156.8005,156.8585,4460.0
2022-07-21 12:45:00,162.23,162.29,162.18,162.27,3470.0,156.8198,156.8778,156.7715,156.8585,3470.0
2022-07-21 12:50:00,162.28,162.55,162.28,162.47,11864.0,156.8682,157.1292,156.8682,157.0518,11864.0
2022-07-21 12:55:00,162.49,162.5,162.04,162.04,3811.0,157.0712,157.0808,156.6362,156.6362,3811.0
2022-07-21 13:00:00,162.02,162.11,161.84,161.92,2649.0,156.6168,156.7038,156.4428,156.5202,2649.0
2022-07-21 13:05:00,161.92,162.06,161.79,161.96,2500.0,156.5202,156.6555,156.3945,156.5588,2500.0
2022-07-21 13:10:00,161.96,162.1,161.83,161.92,2780.0,156.5588,156.6942,156.4332,156.5202,2780.0
2022-07-21 13:15:00,161.92,162.27,161.87,162.27,8034.0,156.5202,156.8585,156.4718,156.8585,8034.0
2022-07-21 13:20:00,162.3,162.61,162.0,162.0,8703.0,156.8875,157.1871,156.5975,156.5975,8703.0
2022-07-21 13:25:00,161.9,162.18,161.9,162.18,1013.0,156.5008,156.7715,156.5008,156.7715,1013.0
2022-07-21 13:30:00,162.18,162.18,161.47,161.54,5222.0,156.7715,156.7715,156.0852,156.1528,5222.0
2022-07-21 13:35:00,161.63,162.2,161.52,162.2,6166.0,156.2398,156.7908,156.1335,156.7908,6166.0
2022-07-21 13:40:00,162.25,162.31,162.21,162.26,4103.0,156.8392,156.8972,156.8005,156.8488,4103.0
2022-07-21 13:45:00,162.27,162.29,162.17,162.26,9097.0,156.8585,156.8778,156.7618,156.8488,9097.0
2022-07-21 13:50:00,162.18,162.21,161.95,161.99,6010.0,156.7715,156.8005,156.5492,156.5878,6010.0
2022-07-21 13:55:00,161.94,162.31,161.86,162.31,4548.0,156.5395,156.8972,156.4622,156.8972,4548.0
2022-07-21 14:00:00,162.33,162.33,162.11,162.11,3972.0,156.9165,156.9165,156.7038,156.7038,3972.0
2022-07-21 14:05:00,161.99,162.08,161.94,162.03,5232.0,156.5878,156.6748,156.5395,156.6265,5232.0
2022-07-21 14:10:00,161.98,162.01,161.86,162.0,1121.0,156.5782,156.6072,156.4622,156.5975,1121.0
2022-07-21 14:15:00,161.97,162.12,161.79,161.95,6913.0,156.5685,156.7135,156.3945,156.5492,6913.0
2022-07-21 14:20:00,161.97,162.08,161.92,162.05,2623.0,156.5685,156.6748,156.5202,156.6458,2623.0
2022-07-21 14:25:00,161.98,162.06,161.96,162.02,1406.0,156.5782,156.6555,156.5588,156.6168,1406.0
2022-07-21 14:30:00,161.96,161.98,161.83,161.86,4421.0,156.5588,156.5782,156.4332,156.4622,4421.0
2022-07-21 14:35:00,161.92,162.11,161.85,162.11,4295.0,156.5202,156.7038,156.4525,156.7038,4295.0
2022-07-21 14:40:00,162.1,162.11,161.72,161.72,4618.0,156.6942,156.7038,156.3268,156.3268,4618.0
2022-07-21 14:45:00,161.83,161.98,161.78,161.98,5008.0,156.4332,156.5782,156.3848,156.5782,5008.0
2022-07-21 14:50:00,161.97,162.11,161.88,162.11,3105.0,156.5685,156.7038,156.4815,156.7038,3105.0
2022-07-21 14:55:00,162.16,162.29,162.07,162.19,6441.0,156.7522,156.8778,156.6652,156.7812,6441.0
2022-07-21 15:00:00,162.22,162.36,162.17,162.34,5543.0,156.8102,156.9455,156.7618,156.9262,5543.0
2022-07-21 15:05:00,162.28,162.68,162.27,162.68,8839.0,156.8682,157.2548,156.8585,157.2548,8839.0
2022-07-21 15:10:00,162.68,162.72,162.39,162.55,6303.0,157.2548,157.2935,156.9745,157.1292,6303.0
2022-07-21 15:15:00,162.52,162.66,162.43,162.66,4853.0,157.1002,157.2355,157.0132,157.2355,4853.0
2022-07-21 15:20:00,162.65,162.65,162.48,162.61,6838.0,157.2258,157.2258,157.0615,157.1871,6838.0
2022-07-21 15:25:00,162.62,162.94,162.57,162.87,7336.0,157.1968,157.5061,157.1485,157.4385,7336.0
2022-07-21 15:30:00,162.87,162.91,162.61,162.88,8844.0,157.4385,157.4771,157.1871,157.4481,8844.0
2022-07-21 15:35:00,162.84,163.08,162.76,162.95,13320.0,157.4095,157.6415,157.3321,157.5158,13320.0
2022-07-21 15:40:00,162.9,162.99,162.7,162.8,13589.0,157.4675,157.5545,157.2741,157.3708,13589.0
2022-07-21 15:45:00,162.8,162.87,162.76,162.83,18173.0,157.3708,157.4385,157.3321,157.3998,18173.0
2022-07-21 15:50:00,162.87,163.24,162.86,163.21,36180.0,157.4385,157.7961,157.4288,157.7671,36180.0
2022-07-21 15:55:00,163.22,163.55,163.22,163.37,72299.0,157.7768,158.0958,157.7768,157.9218,72299.0
2022-07-22 09:30:00,164.33,164.95,163.34,163.77,19344.0,158.8498,159.4491,157.8928,158.3085,19344.0
2022-07-22 09:35:00,163.75,164.78,163.71,164.25,18033.0,158.2891,159.2848,158.2505,158.7725,18033.0
2022-07-22 09:40:00,164.72,164.74,163.97,164.46,2172.0,159.2268,159.2461,158.5018,158.9755,2172.0
2022-07-22 09:45:00,164.29,164.54,163.68,164.54,4737.0,158.8111,159.0528,158.2215,159.0528,4737.0
2022-07-22 09:50:00,164.72,164.74,164.21,164.53,2692.0,159.2268,159.2461,158.7338,159.0431,2692.0
2022-07-22 09:55:00,164.32,164.46,163.98,164.18,8842.0,158.8401,158.9755,158.5115,158.7048,8842.0
2022-07-22 10:00:00,164.18,164.43,163.95,164.2,7458.0,158.7048,158.9465,158.4825,158.7241,7458.0
2022-07-22 10:05:00,164.14,164.14,163.7,163.7,5696.0,158.6661,158.6661,158.2408,158.2408,5696.0
2022-07-22 10:10:00,163.83,164.08,163.63,164.08,2400.0,158.3665,158.6081,158.1731,158.6081,2400.0
2022-07-22 10:15:00,164.08,164.54,164.08,164.18,4532.0,158.6081,159.0528,158.6081,158.7048,4532.0
2022-07-22 10:20:00,164.1,164.11,163.82,163.9,5726.0,158.6275,158.6371,158.3568,158.4341,5726.0
2022-07-22 10:25:00,163.63,163.75,163.34,163.72,5203.0,158.1731,158.2891,157.8928,158.2601,5203.0
2022-07-22 10:30:00,163.75,163.75,163.37,163.37,4054.0,158.2891,158.2891,157.9218,157.9218,4054.0
2022-07-22 10:35:00,163.37,163.51,163.21,163.51,9484.0,157.9218,158.0571,157.7671,158.0571,9484.0
2022-07-22 10:40:00,163.5,163.76,163.5,163.5,2438.0,158.0475,158.2988,158.0475,158.0475,2438.0
2022-07-22 10:45:00,163.43,163.44,163.16,163.31,6559.0,157.9798,157.9895,157.7188,157.8638,6559.0
2022-07-22 10:50:00,163.31,163.58,163.28,163.48,3873.0,157.8638,158.1248,157.8348,158.0281,3873.0
2022-07-22 10:55:00,163.33,163.52,163.31,163.4,4924.0,157.8831,158.0668,157.8638,157.9508,4924.0
2022-07-22 11:00:00,163.38,163.42,163.03,163.03,3997.0,157.9315,157.9701,157.5931,157.5931,3997.0
2022-07-22 11:05:00,163.02,163.16,162.94,163.06,4857.0,157.5835,157.7188,157.5061,157.6221,4857.0
2022-07-22 11:10:00,163.09,163.24,163.03,163.15,3501.0,157.6511,157.7961,157.5931,157.7091,3501.0
2022-07-22 11:15:00,163.12,163.19,162.9,163.02,4331.0,157.6801,157.7478,157.4675,157.5835,4331.0
2022-07-22 11:20:00,162.93,162.93,162.62,162.62,2262.0,157.4965,157.4965,157.1968,157.1968,2262.0
2022-07-22 11:25:00,162.63,162.68,162.4,162.53,4222.0,157.2065,157.2548,156.9842,157.1098,4222.0
2022-07-22 11:30:00,162.52,162.68,162.45,162.66,4240.0,157.1002,157.2548,157.0325,157.2355,4240.0
2022-07-22 11:35:00,162.61,162.66,162.39,162.52,2932.0,157.1871,157.2355,156.9745,157.1002,2932.0
2022-07-22 11:40:00,162.59,162.62,162.3,162.46,3599.0,157.1678,157.1968,156.8875,157.0422,3599.0
2022-07-22 11:45:00,162.53,162.75,162.48,162.74,2007.0,157.1098,157.3225,157.0615,157.3128,2007.0
2022-07-22 11:50:00,162.67,162.67,162.49,162.55,2229.0,157.2451,157.2451,157.0712,157.1292,2229.0
2022-07-22 11:55:00,162.53,162.54,162.31,162.43,2983.0,157.1098,157.1195,156.8972,157.0132,2983.0
2022-07-22 12:00:00,162.43,162.57,162.42,162.52,2320.0,157.0132,157.1485,157.0035,157.1002,2320.0
2022-07-22 12:05:00,162.48,162.53,162.36,162.36,2153.0,157.0615,157.1098,156.9455,156.9455,2153.0
2022-07-22 12:10:00,162.32,162.34,162.12,162.18,3600.0,156.9068,156.9262,156.7135,156.7715,3600.0
2022-07-22 12:15:00,162.19,162.33,162.14,162.25,3433.0,156.7812,156.9165,156.7328,156.8392,3433.0
2022-07-22 12:20:00,162.26,162.29,162.07,162.23,3712.0,156.8488,156.8778,156.6652,156.8198,3712.0
2022-07-22 12:25:00,162.2,162.41,162.16,162.33,3983.0,156.7908,156.9938,156.7522,156.9165,3983.0
2022-07-22 12:30:00,162.38,162.6,162.35,162.6,2015.0,156.9648,157.1775,156.9358,157.1775,2015.0
2022-07-22 12:35:00,162.54,162.63,162.25,162.32,3805.0,157.1195,157.2065,156.8392,156.9068,3805.0
2022-07-22 12:40:00,162.23,162.28,161.96,162.02,3340.0,156.8198,156.8682,156.5588,156.6168,3340.0
2022-07-22 12:45:00,161.98,162.32,161.97,162.31,3006.0,156.5782,156.9068,156.5685,156.8972,3006.0
2022-07-22 12:50:00,162.31,162.34,162.16,162.17,1501.0,156.8972,156.9262,156.7522,156.7618,1501.0
2022-07-22 12:55:00,162.2,162.35,162.1,162.22,2200.0,156.7908,156.9358,156.6942,156.8102,2200.0
2022-07-22 13:00:00,162.24,162.25,162.04,162.04,1901.0,156.8295,156.8392,156.6362,156.6362,1901.0
2022-07-22 13:05:00,162.03,162.41,162.02,162.34,2538.0,156.6265,156.9938,156.6168,156.9262,2538.0
2022-07-22 13:10:00,162.35,162.39,162.17,162.19,3367.0,156.9358,156.9745,156.7618,156.7812,3367.0
2022-07-22 13:15:00,162.17,162.23,161.94,162.17,8328.0,156.7618,156.8198,156.5395,156.7618,8328.0
2022-07-22 13:20:00,162.17,162.25,161.98,162.08,3662.0,156.7618,156.8392,156.5782,156.6748,3662.0
2022-07-22 13:25:00,162.07,162.29,162.06,162.24,2298.0,156.6652,156.8778,156.6555,156.8295,2298.0
2022-07-22 13:30:00,162.25,162.26,162.01,162.13,6205.0,156.8392,156.8488,156.6072,156.7232,6205.0
2022-07-22 13:35:00,162.12,162.12,161.85,162.09,2625.0,156.7135,156.7135,156.4525,156.6845,2625.0
2022-07-22 13:40:00,162.13,162.14,161.76,161.88,5566.0,156.7232,156.7328,156.3655,156.4815,5566.0
2022-07-22 13:45:00,161.96,162.05,161.92,161.94,2758.0,156.5588,156.6458,156.5202,156.5395,2758.0
2022-07-22 13:50:00,161.9,162.05,161.85,161.99,3521.0,156.5008,156.6458,156.4525,156.5878,3521.0
2022-07-22 13:55:00,162.0,162.22,161.99,162.17,2305.0,156.5975,156.8102,156.5878,156.7618,2305.0
2022-07-22 14:00:00,162.21,162.21,161.84,161.88,3291.0,156.8005,156.8005,156.4428,156.4815,3291.0
2022-07-22 14:05:00,161.87,161.92,161.75,161.85,3105.0,156.4718,156.5202,156.3558,156.4525,3105.0
2022-07-22 14:10:00,161.78,161.91,161.75,161.88,3587.0,156.3848,156.5105,156.3558,156.4815,3587.0
2022-07-22 14:15:00,161.87,162.2,161.86,162.2,4754.0,156.4718,156.7908,156.4622,156.7908,4754.0
2022-07-22 14:20:00,162.23,162.25,162.03,162.13,6408.0,156.8198,156.8392,156.6265,156.7232,6408.0
2022-07-22 14:25:00,162.13,162.26,162.07,162.1,3283.0,156.7232,156.8488,156.6652,156.6942,3283.0
2022-07-22 14:30:00,162.05,162.16,161.84,162.09,4841.0,156.6458,156.7522,156.4428,156.6845,4841.0
2022-07-22 14:35:00,162.13,162.13,161.85,162.0,2508.0,156.7232,156.7232,156.4525,156.5975,2508.0
2022-07-22 14:40:00,161.93,161.93,161.69,161.76,2915.0,156.5298,156.5298,156.2978,156.3655,2915.0
2022-07-22 14:45:00,161.78,161.94,161.77,161.92,2573.0,156.3848,156.5395,156.3752,156.5202,2573.0
2022-07-22 14:50:00,161.93,162.08,161.83,162.03,3560.0,156.5298,156.6748,156.4332,156.6265,3560.0
2022-07-22 14:55:00,162.02,162.19,162.01,162.11,3615.0,156.6168,156.7812,156.6072,156.7038,3615.0
2022-07-22 15:00:00,162.09,162.23,162.03,162.21,3064.0,156.6845,156.8198,156.6265,156.8005,3064.0
2022-07-22 15:05:00,162.21,162.24,162.02,162.03,4629.0,156.8005,156.8295,156.6168,156.6265,4629.0
2022-07-22 15:10:00,162.07,162.55,162.0,162.55,7516.0,156.6652,157.1292,156.5975,157.1292,7516.0
2022-07-22 15:15:00,162.5,162.51,162.2,162.33,4738.0,157.0808,157.0905,156.7908,156.9165,4738.0
2022-07-22 15:20:00,162.28,162.33,162.16,162.33,6002.0,156.8682,156.9165,156.7522,156.9165,6002.0
2022-07-22 15:25:00,162.31,162.35,162.04,162.26,4997.0,156.8972,156.9358,156.6362,156.8488,4997.0
2022-07-22 15:30:00,162.29,162.36,162.18,162.25,4469.0,156.8778,156.9455,156.7715,156.8392,4469.0
2022-07-22 15:35:00,162.24,162.37,162.12,162.27,10128.0,156.8295,156.9552,156.7135,156.8585,10128.0
2022-07-22 15:40:00,162.33,162.57,162.33,162.48,11659.0,156.9165,157.1485,156.9165,157.0615,11659.0
2022-07-22 15:45:00,162.48,162.61,162.22,162.38,28620.0,157.0615,157.1871,156.8102,156.9648,28620.0
2022-07-22 15:50:00,162.42,162.67,162.34,162.58,34611.0,157.0035,157.2451,156.9262,157.1582,34611.0
2022-07-22 15:55:00,162.61,163.03,162.6,163.0,76138.0,157.1871,157.5931,157.1775,157.5641,76138.0
2022-07-25 09:30:00,162.83,163.28,161.79,162.0,23517.0,157.3998,157.8348,156.3945,156.5975,23517.0
2022-07-25 09:35:00,161.97,162.26,161.12,161.12,9985.0,156.5685,156.8488,155.7468,155.7468,9985.0
2022-07-25 09:40:00,161.46,161.52,161.03,161.25,5850.0,156.0755,156.1335,155.6598,155.8725,5850.0
2022-07-25 09:45:00,161.15,161.91,160.87,161.91,4445.0,155.7758,156.5105,155.5052,156.5105,4445.0
2022-07-25 09:50:00,161.88,162.58,161.8,162.5,17743.0,156.4815,157.1582,156.4042,157.0808,17743.0
2022-07-25 09:55:00,162.35,162.57,162.24,162.45,3271.0,156.9358,157.1485,156.8295,157.0325,3271.0
2022-07-25 10:00:00,162.58,162.96,162.29,162.29,6300.0,157.1582,157.5255,156.8778,156.8778,6300.0
2022-07-25 10:05:00,162.54,162.64,162.25,162.61,17488.0,157.1195,157.2161,156.8392,157.1871,17488.0
2022-07-25 10:10:00,162.53,163.21,162.53,163.05,6090.0,157.1098,157.7671,157.1098,157.6125,6090.0
2022-07-25 10:15:00,162.95,163.24,162.77,163.11,4549.0,157.5158,157.7961,157.3418,157.6705,4549.0
2022-07-25 10:20:00,163.07,163.19,162.74,163.0,3953.0,157.6318,157.7478,157.3128,157.5641,3953.0
2022-07-25 10:25:00,162.93,162.93,162.32,162.49,5830.0,157.4965,157.4965,156.9068,157.0712,5830.0
2022-07-25 10:30:00,162.39,162.75,162.28,162.34,6159.0,156.9745,157.3225,156.8682,156.9262,6159.0
2022-07-25 10:35:00,162.36,162.43,161.97,162.28,3464.0,156.9455,157.0132,156.5685,156.8682,3464.0
2022-07-25 10:40:00,162.22,162.61,161.9,162.61,7306.0,156.8102,157.1871,156.5008,157.1871,7306.0
2022-07-25 10:45:00,162.69,162.91,162.61,162.81,7340.0,157.2645,157.4771,157.1871,157.3805,7340.0
2022-07-25 10:50:00,162.64,162.85,162.33,162.33,4293.0,157.2161,157.4191,156.9165,156.9165,4293.0
2022-07-25 10:55:00,162.33,162.69,162.32,162.65,4635.0,156.9165,157.2645,156.9068,157.2258,4635.0
2022-07-25 11:00:00,162.58,162.75,162.58,162.75,3723.0,157.1582,157.3225,157.1582,157.3225,3723.0
2022-07-25 11:05:00,162.65,162.78,162.61,162.78,6503.0,157.2258,157.3515,157.1871,157.3515,6503.0
2022-07-25 11:10:00,162.81,162.89,162.36,162.42,4970.0,157.3805,157.4578,156.9455,157.0035,4970.0
2022-07-25 11:15:00,162.42,162.44,162.23,162.36,2933.0,157.0035,157.0228,156.8198,156.9455,2933.0
2022-07-25 11:20:00,162.44,162.52,162.25,162.25,2799.0,157.0228,157.1002,156.8392,156.8392,2799.0
2022-07-25 11:25:00,162.3,162.5,162.14,162.4,2774.0,156.8875,157.0808,156.7328,156.9842,2774.0
2022-07-25 11:30:00,162.56,162.56,162.42,162.47,3362.0,157.1388,157.1388,157.0035,157.0518,3362.0
2022-07-25 11:35:00,162.54,162.8,162.46,162.65,7678.0,157.1195,157.3708,157.0422,157.2258,7678.0
2022-07-25 11:40:00,162.71,162.82,162.56,162.59,3879.0,157.2838,157.3901,157.1388,157.1678,3879.0
2022-07-25 11:45:00,162.61,162.9,162.56,162.86,19822.0,157.1871,157.4675,157.1388,157.4288,19822.0
2022-07-25 11:50:00,162.86,163.23,162.86,163.0,11109.0,157.4288,157.7865,157.4288,157.5641,11109.0
2022-07-25 11:55:00,163.06,163.15,163.02,163.08,3200.0,157.6221,157.7091,157.5835,157.6415,3200.0
2022-07-25 12:00:00,163.05,163.05,162.56,162.61,4701.0,157.6125,157.6125,157.1388,157.1871,4701.0
2022-07-25 12:05:00,162.7,162.71,162.32,162.32,3742.0,157.2741,157.2838,156.9068,156.9068,3742.0
2022-07-25 12:10:00,162.25,162.27,161.91,161.91,3909.0,156.8392,156.8585,156.5105,156.5105,3909.0
2022-07-25 12:15:00,161.91,162.05,161.81,162.0,4089.0,156.5105,156.6458,156.4138,156.5975,4089.0
2022-07-25 12:20:00,161.99,161.99,161.69,161.69,3070.0,156.5878,156.5878,156.2978,156.2978,3070.0
2022-07-25 12:25:00,161.74,161.85,161.73,161.8,3990.0,156.3462,156.4525,156.3365,156.4042,3990.0
2022-07-25 12:30:00,161.83,162.01,161.78,162.0,4182.0,156.4332,156.6072,156.3848,156.5975,4182.0
2022-07-25 12:35:00,161.99,162.02,161.78,161.91,3199.0,156.5878,156.6168,156.3848,156.5105,3199.0
2022-07-25 12:40:00,161.94,161.98,161.74,161.74,3621.0,156.5395,156.5782,156.3462,156.3462,3621.0
2022-07-25 12:45:00,161.86,162.44,161.83,162.44,15840.0,156.4622,157.0228,156.4332,157.0228,15840.0
2022-07-25 12:50:00,162.41,162.54,162.41,162.54,1719.0,156.9938,157.1195,156.9938,157.1195,1719.0
2022-07-25 12:55:00,162.58,162.58,162.33,162.34,4660.0,157.1582,157.1582,156.9165,156.9262,4660.0
2022-07-25 13:00:00,162.32,162.5,162.29,162.43,11419.0,156.9068,157.0808,156.8778,157.0132,11419.0
2022-07-25 13:05:00,162.42,162.6,162.32,162.6,4243.0,157.0035,157.1775,156.9068,157.1775,4243.0
2022-07-25 13:10:00,162.63,162.87,162.63,162.71,3100.0,157.2065,157.4385,157.2065,157.2838,3100.0
2022-07-25 13:15:00,162.7,162.84,162.65,162.72,3328.0,157.2741,157.4095,157.2258,157.2935,3328.0
2022-07-25 13:20:00,162.72,162.77,162.59,162.59,3009.0,157.2935,157.3418,157.1678,157.1678,3009.0
2022-07-25 13:25:00,162.65,162.67,162.51,162.64,2835.0,157.2258,157.2451,157.0905,157.2161,2835.0
2022-07-25 13:30:00,162.63,162.81,162.61,162.75,3915.0,157.2065,157.3805,157.1871,157.3225,3915.0
2022-07-25 13:35:00,162.84,162.84,162.51,162.51,4316.0,157.4095,157.4095,157.0905,157.0905,4316.0
2022-07-25 13:40:00,162.49,162.49,162.25,162.27,7008.0,157.0712,157.0712,156.8392,156.8585,7008.0
2022-07-25 13:45:00,162.36,162.47,162.35,162.39,1640.0,156.9455,157.0518,156.9358,156.9745,1640.0
2022-07-25 13:50:00,162.4,162.42,162.17,162.17,1946.0,156.9842,157.0035,156.7618,156.7618,1946.0
2022-07-25 13:55:00,162.22,162.42,162.19,162.4,3141.0,156.8102,157.0035,156.7812,156.9842,3141.0
2022-07-25 14:00:00,162.34,162.36,162.16,162.18,6860.0,156.9262,156.9455,156.7522,156.7715,6860.0
2022-07-25 14:05:00,162.26,162.41,162.19,162.31,3100.0,156.8488,156.9938,156.7812,156.8972,3100.0
2022-07-25 14:10:00,162.31,162.31,162.02,162.1,2263.0,156.8972,156.8972,156.6168,156.6942,2263.0
2022-07-25 14:15:00,162.06,162.06,161.86,161.88,2881.0,156.6555,156.6555,156.4622,156.4815,2881.0
2022-07-25 14:20:00,161.88,161.93,161.81,161.9,2360.0,156.4815,156.5298,156.4138,156.5008,2360.0
2022-07-25 14:25:00,161.8,161.91,161.8,161.91,2008.0,156.4042,156.5105,156.4042,156.5105,2008.0
2022-07-25 14:30:00,161.93,161.93,161.79,161.92,3793.0,156.5298,156.5298,156.3945,156.5202,3793.0
2022-07-25 14:35:00,161.97,161.99,161.86,161.92,3730.0,156.5685,156.5878,156.4622,156.5202,3730.0
2022-07-25 14:40:00,161.93,161.96,161.8,161.88,4181.0,156.5298,156.5588,156.4042,156.4815,4181.0
2022-07-25 14:45:00,161.88,161.88,161.57,161.71,2530.0,156.4815,156.4815,156.1818,156.3172,2530.0
2022-07-25 14:50:00,161.66,161.76,161.6,161.73,8407.0,156.2688,156.3655,156.2108,156.3365,8407.0
2022-07-25 14:55:00,161.81,161.84,161.51,161.59,4081.0,156.4138,156.4428,156.1238,156.2012,4081.0
2022-07-25 15:00:00,161.6,161.68,161.42,161.47,4528.0,156.2108,156.2882,156.0368,156.0852,4528.0
2022-07-25 15:05:00,161.39,161.54,161.25,161.52,10822.0,156.0078,156.1528,155.8725,156.1335,10822.0
2022-07-25 15:10:00,161.56,161.88,161.55,161.79,8606.0,156.1722,156.4815,156.1625,156.3945,8606.0
2022-07-25 15:15:00,161.78,161.88,161.62,161.88,11837.0,156.3848,156.4815,156.2302,156.4815,11837.0
2022-07-25 15:20:00,161.89,162.11,161.87,161.94,4280.0,156.4912,156.7038,156.4718,156.5395,4280.0
2022-07-25 15:25:00,161.96,162.04,161.91,161.91,7832.0,156.5588,156.6362,156.5105,156.5105,7832.0
2022-07-25 15:30:00,161.88,162.19,161.83,162.07,12369.0,156.4815,156.7812,156.4332,156.6652,12369.0
2022-07-25 15:35:00,162.11,162.53,162.11,162.46,10199.0,156.7038,157.1098,156.7038,157.0422,10199.0
2022-07-25 15:40:00,162.46,162.51,162.14,162.27,14493.0,157.0422,157.0905,156.7328,156.8585,14493.0
2022-07-25 15:45:00,162.28,162.4,162.27,162.37,8355.0,156.8682,156.9842,156.8585,156.9552,8355.0
2022-07-25 15:50:00,162.43,162.56,162.31,162.47,23678.0,157.0132,157.1388,156.8972,157.0518,23678.0
2022-07-25 15:55:00,162.51,162.96,162.51,162.87,45284.0,157.0905,157.5255,157.0905,157.4385,45284.0
2022-07-26 09:30:00,160.83,161.75,156.87,156.87,39852.0,155.4665,156.3558,151.6386,151.6386,39852.0
2022-07-26 09:35:00,157.32,158.33,155.42,156.13,26697.0,152.0736,153.0499,150.2369,150.9233,26697.0
2022-07-26 09:40:00,156.13,156.46,155.12,155.12,33333.0,150.9233,151.2422,149.9469,149.9469,33333.0
2022-07-26 09:45:00,155.13,157.02,155.12,156.46,22045.0,149.9566,151.7836,149.9469,151.2422,22045.0
2022-07-26 09:50:00,156.46,158.14,156.46,157.5,16389.0,151.2422,152.8662,151.2422,152.2476,16389.0
2022-07-26 09:55:00,157.61,157.7,156.38,156.6,16857.0,152.3539,152.4409,151.1649,151.3776,16857.0
2022-07-26 10:00:00,156.32,157.0,156.3,156.92,16882.0,151.1069,151.7642,151.0876,151.6869,16882.0
2022-07-26 10:05:00,156.86,157.49,156.49,157.14,13397.0,151.6289,152.2379,151.2712,151.8996,13397.0
2022-07-26 10:10:00,157.16,157.8,157.16,157.65,12309.0,151.9189,152.5376,151.9189,152.3926,12309.0
2022-07-26 10:15:00,157.77,158.1,157.56,158.1,12262.0,152.5086,152.8276,152.3056,152.8276,12262.0
2022-07-26 10:20:00,158.03,158.49,157.97,158.19,8995.0,152.7599,153.2045,152.7019,152.9146,8995.0
2022-07-26 10:25:00,158.3,158.53,157.77,157.78,5674.0,153.0209,153.2432,152.5086,152.5182,5674.0
2022-07-26 10:30:00,157.83,157.97,157.54,157.74,6637.0,152.5666,152.7019,152.2862,152.4796,6637.0
2022-07-26 10:35:00,157.82,157.97,157.52,157.72,4760.0,152.5569,152.7019,152.2669,152.4602,4760.0
2022-07-26 10:40:00,157.72,157.72,157.16,157.68,7250.0,152.4602,152.4602,151.9189,152.4216,7250.0
2022-07-26 10:45:00,157.76,158.04,157.7,157.86,4973.0,152.4989,152.7696,152.4409,152.5956,4973.0
2022-07-26 10:50:00,157.84,157.87,157.61,157.83,7624.0,152.5762,152.6052,152.3539,152.5666,7624.0
2022-07-26 10:55:00,157.87,158.81,157.87,158.81,7457.0,152.6052,153.5139,152.6052,153.5139,7457.0
2022-07-26 11:00:00,158.81,158.98,158.46,158.84,7436.0,153.5139,153.6782,153.1755,153.5429,7436.0
2022-07-26 11:05:00,158.84,159.11,158.77,158.88,9945.0,153.5429,153.8039,153.4752,153.5815,9945.0
2022-07-26 11:10:00,158.9,159.25,158.85,159.08,9431.0,153.6009,153.9392,153.5525,153.7749,9431.0
2022-07-26 11:15:00,159.12,159.12,158.82,158.86,8837.0,153.8135,153.8135,153.5235,153.5622,8837.0
2022-07-26 11:20:00,158.83,158.96,158.51,158.51,4923.0,153.5332,153.6589,153.2239,153.2239,4923.0
2022-07-26 11:25:00,158.54,158.65,158.33,158.36,12272.0,153.2529,153.3592,153.0499,153.0789,12272.0
2022-07-26 11:30:00,158.29,158.38,158.14,158.29,6357.0,153.0112,153.0982,152.8662,153.0112,6357.0
2022-07-26 11:35:00,158.24,158.24,157.66,158.06,5685.0,152.9629,152.9629,152.4022,152.7889,5685.0
2022-07-26 11:40:00,157.97,158.08,157.68,157.72,4579.0,152.7019,152.8082,152.4216,152.4602,4579.0
2022-07-26 11:45:00,157.56,157.81,157.44,157.66,6102.0,152.3056,152.5472,152.1896,152.4022,6102.0
2022-07-26 11:50:00,157.69,157.7,157.3,157.34,5399.0,152.4312,152.4409,152.0542,152.0929,5399.0
2022-07-26 11:55:00,157.31,157.46,157.27,157.34,4676.0,152.0639,152.2089,152.0252,152.0929,4676.0
2022-07-26 12:00:00,157.34,157.62,157.32,157.62,3139.0,152.0929,152.3636,152.0736,152.3636,3139.0
2022-07-26 12:05:00,157.59,157.75,157.58,157.67,4316.0,152.3346,152.4892,152.3249,152.4119,4316.0
2022-07-26 12:10:00,157.67,157.71,157.5,157.71,3705.0,152.4119,152.4506,152.2476,152.4506,3705.0
2022-07-26 12:15:00,157.87,158.05,157.74,157.96,4592.0,152.6052,152.7792,152.4796,152.6922,4592.0
2022-07-26 12:20:00,158.04,158.09,157.81,157.98,3353.0,152.7696,152.8179,152.5472,152.7116,3353.0
2022-07-26 12:25:00,157.96,158.01,157.84,157.88,2958.0,152.6922,152.7406,152.5762,152.6149,2958.0
2022-07-26 12:30:00,157.99,158.38,157.98,158.34,3545.0,152.7212,153.0982,152.7116,153.0595,3545.0
2022-07-26 12:35:00,158.46,158.46,157.93,157.94,2800.0,153.1755,153.1755,152.6632,152.6729,2800.0
2022-07-26 12:40:00,157.91,157.91,157.56,157.56,2621.0,152.6439,152.6439,152.3056,152.3056,2621.0
2022-07-26 12:45:00,157.65,158.08,157.59,157.95,3434.0,152.3926,152.8082,152.3346,152.6826,3434.0
2022-07-26 12:50:00,157.99,157.99,157.88,157.97,2001.0,152.7212,152.7212,152.6149,152.7019,2001.0
2022-07-26 12:55:00,158.02,158.13,157.91,157.96,3623.0,152.7502,152.8566,152.6439,152.6922,3623.0
2022-07-26 13:00:00,157.89,157.89,157.64,157.87,5010.0,152.6246,152.6246,152.3829,152.6052,5010.0
2022-07-26 13:05:00,157.87,158.13,157.87,158.1,3986.0,152.6052,152.8566,152.6052,152.8276,3986.0
2022-07-26 13:10:00,158.13,158.65,158.11,158.3,11575.0,152.8566,153.3592,152.8372,153.0209,11575.0
2022-07-26 13:15:00,158.27,158.28,157.99,158.0,2374.0,152.9919,153.0016,152.7212,152.7309,2374.0
2022-07-26 13:20:00,157.96,157.99,157.85,157.85,3836.0,152.6922,152.7212,152.5859,152.5859,3836.0
2022-07-26 13:25:00,157.79,157.95,157.75,157.89,4895.0,152.5279,152.6826,152.4892,152.6246,4895.0
2022-07-26 13:30:00,157.89,157.89,157.48,157.53,4562.0,152.6246,152.6246,152.2282,152.2766,4562.0
2022-07-26 13:35:00,157.51,157.51,157.32,157.35,4415.0,152.2572,152.2572,152.0736,152.1026,4415.0
2022-07-26 13:40:00,157.36,157.68,157.22,157.6,6522.0,152.1122,152.4216,151.9769,152.3442,6522.0
2022-07-26 13:45:00,157.56,157.56,157.32,157.54,18124.0,152.3056,152.3056,152.0736,152.2862,18124.0
2022-07-26 13:50:00,157.55,157.69,157.54,157.64,5319.0,152.2959,152.4312,152.2862,152.3829,5319.0
2022-07-26 13:55:00,157.61,157.92,157.58,157.87,7953.0,152.3539,152.6536,152.3249,152.6052,7953.0
2022-07-26 14:00:00,157.84,157.9,157.59,157.82,6024.0,152.5762,152.6342,152.3346,152.5569,6024.0
2022-07-26 14:05:00,157.83,157.96,157.49,157.57,6987.0,152.5666,152.6922,152.2379,152.3152,6987.0
2022-07-26 14:10:00,157.63,157.65,157.52,157.52,3121.0,152.3732,152.3926,152.2669,152.2669,3121.0
2022-07-26 14:15:00,157.6,157.62,157.4,157.4,3020.0,152.3442,152.3636,152.1509,152.1509,3020.0
2022-07-26 14:20:00,157.34,157.58,157.25,157.58,7424.0,152.0929,152.3249,152.0059,152.3249,7424.0
2022-07-26 14:25:00,157.53,157.53,157.32,157.32,3816.0,152.2766,152.2766,152.0736,152.0736,3816.0
2022-07-26 14:30:00,157.32,157.44,157.25,157.43,4480.0,152.0736,152.1896,152.0059,152.1799,4480.0
2022-07-26 14:35:00,157.47,157.53,157.38,157.42,4281.0,152.2186,152.2766,152.1316,152.1702,4281.0
2022-07-26 14:40:00,157.41,157.44,157.29,157.43,6106.0,152.1606,152.1896,152.0446,152.1799,6106.0
2022-07-26 14:45:00,157.4,157.56,157.35,157.55,6930.0,152.1509,152.3056,152.1026,152.2959,6930.0
2022-07-26 14:50:00,157.53,157.96,157.53,157.85,7111.0,152.2766,152.6922,152.2766,152.5859,7111.0
2022-07-26 14:55:00,157.82,157.82,157.65,157.66,4542.0,152.5569,152.5569,152.3926,152.4022,4542.0
2022-07-26 15:00:00,157.69,157.82,157.59,157.78,17541.0,152.4312,152.5569,152.3346,152.5182,17541.0
2022-07-26 15:05:00,157.84,158.1,157.78,157.81,15131.0,152.5762,152.8276,152.5182,152.5472,15131.0
2022-07-26 15:10:00,157.8,158.09,157.73,158.03,9596.0,152.5376,152.8179,152.4699,152.7599,9596.0
2022-07-26 15:15:00,158.07,158.22,158.07,158.17,7094.0,152.7986,152.9436,152.7986,152.8952,7094.0
2022-07-26 15:20:00,158.18,158.35,158.07,158.09,8170.0,152.9049,153.0692,152.7986,152.8179,8170.0
2022-07-26 15:25:00,158.07,158.07,157.89,158.0,8907.0,152.7986,152.7986,152.6246,152.7309,8907.0
2022-07-26 15:30:00,158.06,158.07,157.84,158.03,9187.0,152.7889,152.7986,152.5762,152.7599,9187.0
2022-07-26 15:35:00,157.99,158.31,157.99,158.31,11873.0,152.7212,153.0305,152.7212,153.0305,11873.0
2022-07-26 15:40:00,158.26,158.3,157.96,158.13,10226.0,152.9822,153.0209,152.6922,152.8566,10226.0
2022-07-26 15:45:00,158.13,158.19,157.84,157.96,19784.0,152.8566,152.9146,152.5762,152.6922,19784.0
2022-07-26 15:50:00,158.05,158.66,157.85,158.66,30992.0,152.7792,153.3689,152.5859,153.3689,30992.0
2022-07-26 15:55:00,158.68,158.7,158.26,158.26,95451.0,153.3882,153.4075,152.9822,152.9822,95451.0
2022-07-27 09:30:00,157.32,158.14,156.0,156.0,27891.0,152.0736,152.8662,150.7976,150.7976,27891.0
2022-07-27 09:35:00,156.24,158.44,156.24,158.44,17449.0,151.0296,153.1562,151.0296,153.1562,17449.0
2022-07-27 09:40:00,158.18,158.52,157.51,157.65,21632.0,152.9049,153.2335,152.2572,152.3926,21632.0
2022-07-27 09:45:00,157.67,157.81,157.06,157.69,12860.0,152.4119,152.5472,151.8222,152.4312,12860.0
2022-07-27 09:50:00,157.64,157.86,156.74,156.99,9196.0,152.3829,152.5956,151.5129,151.7546,9196.0
2022-07-27 09:55:00,156.89,157.25,156.74,157.15,7798.0,151.6579,152.0059,151.5129,151.9092,7798.0
2022-07-27 10:00:00,157.14,157.96,157.13,157.92,8010.0,151.8996,152.6922,151.8899,152.6536,8010.0
2022-07-27 10:05:00,158.0,158.43,157.93,158.19,8394.0,152.7309,153.1465,152.6632,152.9146,8394.0
2022-07-27 10:10:00,158.34,158.65,158.25,158.32,15677.0,153.0595,153.3592,152.9726,153.0402,15677.0
2022-07-27 10:15:00,158.22,158.43,158.09,158.12,10588.0,152.9436,153.1465,152.8179,152.8469,10588.0
2022-07-27 10:20:00,158.13,158.41,158.01,158.26,6122.0,152.8566,153.1272,152.7406,152.9822,6122.0
2022-07-27 10:25:00,158.11,158.13,157.9,158.0,7888.0,152.8372,152.8566,152.6342,152.7309,7888.0
2022-07-27 10:30:00,157.94,158.13,157.85,157.93,6934.0,152.6729,152.8566,152.5859,152.6632,6934.0
2022-07-27 10:35:00,157.99,158.07,157.78,157.87,5026.0,152.7212,152.7986,152.5182,152.6052,5026.0
2022-07-27 10:40:00,157.91,158.09,157.68,158.03,8389.0,152.6439,152.8179,152.4216,152.7599,8389.0
2022-07-27 10:45:00,158.08,158.48,158.06,158.41,11575.0,152.8082,153.1949,152.7889,153.1272,11575.0
2022-07-27 10:50:00,158.5,158.51,157.95,157.97,3455.0,153.2142,153.2239,152.6826,152.7019,3455.0
2022-07-27 10:55:00,158.08,158.25,157.82,158.24,4354.0,152.8082,152.9726,152.5569,152.9629,4354.0
2022-07-27 11:00:00,158.37,158.71,158.28,158.55,5719.0,153.0885,153.4172,153.0016,153.2625,5719.0
2022-07-27 11:05:00,158.6,158.69,158.46,158.48,4827.0,153.3109,153.3979,153.1755,153.1949,4827.0
2022-07-27 11:10:00,158.52,158.8,158.48,158.8,3754.0,153.2335,153.5042,153.1949,153.5042,3754.0
2022-07-27 11:15:00,158.81,158.97,158.74,158.83,4436.0,153.5139,153.6685,153.4462,153.5332,4436.0
2022-07-27 11:20:00,158.83,158.83,158.7,158.76,2471.0,153.5332,153.5332,153.4075,153.4655,2471.0
2022-07-27 11:25:00,158.84,158.84,158.6,158.66,6864.0,153.5429,153.5429,153.3109,153.3689,6864.0
2022-07-27 11:30:00,158.7,158.83,158.59,158.77,5452.0,153.4075,153.5332,153.3012,153.4752,5452.0
2022-07-27 11:35:00,158.75,158.79,158.53,158.78,10805.0,153.4559,153.4945,153.2432,153.4849,10805.0
2022-07-27 11:40:00,158.79,158.93,158.79,158.86,4084.0,153.4945,153.6299,153.4945,153.5622,4084.0
2022-07-27 11:45:00,158.88,158.97,158.85,158.95,4806.0,153.5815,153.6685,153.5525,153.6492,4806.0
2022-07-27 11:50:00,158.92,159.07,158.8,158.81,13125.0,153.6202,153.7652,153.5042,153.5139,13125.0
2022-07-27 11:55:00,158.85,158.85,158.58,158.67,4140.0,153.5525,153.5525,153.2915,153.3785,4140.0
2022-07-27 12:00:00,158.65,159.04,158.59,159.04,5789.0,153.3592,153.7362,153.3012,153.7362,5789.0
2022-07-27 12:05:00,159.04,159.08,158.9,158.92,8130.0,153.7362,153.7749,153.6009,153.6202,8130.0
2022-07-27 12:10:00,158.91,158.95,158.74,158.85,8644.0,153.6105,153.6492,153.4462,153.5525,8644.0
2022-07-27 12:15:00,158.88,159.08,158.85,159.08,6031.0,153.5815,153.7749,153.5525,153.7749,6031.0
2022-07-27 12:20:00,159.0,159.13,158.83,159.13,5408.0,153.6975,153.8232,153.5332,153.8232,5408.0
2022-07-27 12:25:00,159.12,159.4,159.08,159.13,5037.0,153.8135,154.0842,153.7749,153.8232,5037.0
2022-07-27 12:30:00,159.08,159.14,158.92,158.97,5317.0,153.7749,153.8329,153.6202,153.6685,5317.0
2022-07-27 12:35:00,159.01,159.06,158.93,158.93,3410.0,153.7072,153.7555,153.6299,153.6299,3410.0
2022-07-27 12:40:00,159.02,159.02,158.81,158.83,5688.0,153.7169,153.7169,153.5139,153.5332,5688.0
2022-07-27 12:45:00,158.84,158.93,158.83,158.85,2960.0,153.5429,153.6299,153.5332,153.5525,2960.0
2022-07-27 12:50:00,158.8,158.93,158.73,158.74,3674.0,153.5042,153.6299,153.4365,153.4462,3674.0
2022-07-27 12:55:00,158.75,158.84,158.66,158.7,3490.0,153.4559,153.5429,153.3689,153.4075,3490.0
2022-07-27 13:00:00,158.75,158.8,158.69,158.71,3970.0,153.4559,153.5042,153.3979,153.4172,3970.0
2022-07-27 13:05:00,158.7,158.7,158.55,158.63,3173.0,153.4075,153.4075,153.2625,153.3399,3173.0
2022-07-27 13:10:00,158.62,158.66,158.54,158.65,4997.0,153.3302,153.3689,153.2529,153.3592,4997.0
2022-07-27 13:15:00,158.63,158.87,158.63,158.81,3607.0,153.3399,153.5719,153.3399,153.5139,3607.0
2022-07-27 13:20:00,158.87,159.01,158.85,158.96,5476.0,153.5719,153.7072,153.5525,153.6589,5476.0
2022-07-27 13:25:00,158.97,159.11,158.97,159.03,8687.0,153.6685,153.8039,153.6685,153.7265,8687.0
2022-07-27 13:30:00,159.07,159.11,158.97,158.98,4547.0,153.7652,153.8039,153.6685,153.6782,4547.0
2022-07-27 13:35:00,158.96,159.05,158.92,159.03,5348.0,153.6589,153.7459,153.6202,153.7265,5348.0
2022-07-27 13:40:00,159.03,159.04,158.64,158.67,5040.0,153.7265,153.7362,153.3495,153.3785,5040.0
2022-07-27 13:45:00,158.62,158.82,158.54,158.75,8321.0,153.3302,153.5235,153.2529,153.4559,8321.0
2022-07-27 13:50:00,158.75,159.03,158.69,159.03,22085.0,153.4559,153.7265,153.3979,153.7265,22085.0
2022-07-27 13:55:00,159.05,159.15,158.73,158.89,7057.0,153.7459,153.8425,153.4365,153.5912,7057.0
2022-07-27 14:00:00,158.86,159.05,158.65,159.02,6837.0,153.5622,153.7459,153.3592,153.7169,6837.0
2022-07-27 14:05:00,158.87,158.9,158.55,158.71,7842.0,153.5719,153.6009,153.2625,153.4172,7842.0
2022-07-27 14:10:00,158.64,159.1,158.64,158.96,3001.0,153.3495,153.7942,153.3495,153.6589,3001.0
2022-07-27 14:15:00,158.86,159.07,158.76,158.77,3717.0,153.5622,153.7652,153.4655,153.4752,3717.0
2022-07-27 14:20:00,158.87,158.87,158.3,158.3,6247.0,153.5719,153.5719,153.0209,153.0209,6247.0
2022-07-27 14:25:00,158.38,158.71,158.37,158.64,3879.0,153.0982,153.4172,153.0885,153.3495,3879.0
2022-07-27 14:30:00,158.6,158.75,158.14,158.26,7013.0,153.3109,153.4559,152.8662,152.9822,7013.0
2022-07-27 14:35:00,158.28,159.38,158.27,159.37,21579.0,153.0016,154.0649,152.9919,154.0552,21579.0
2022-07-27 14:40:00,159.47,159.85,159.26,159.6,17394.0,154.1519,154.5192,153.9489,154.2775,17394.0
2022-07-27 14:45:00,159.67,159.79,159.48,159.55,9318.0,154.3452,154.4612,154.1615,154.2292,9318.0
2022-07-27 14:50:00,159.6,160.25,159.44,160.13,12208.0,154.2775,154.9059,154.1229,154.7899,12208.0
2022-07-27 14:55:00,160.21,160.31,159.81,159.92,16121.0,154.8672,154.9639,154.4805,154.5869,16121.0
2022-07-27 15:00:00,160.1,160.54,159.96,160.54,12679.0,154.7609,155.1862,154.6255,155.1862,12679.0
2022-07-27 15:05:00,160.52,160.67,160.28,160.65,14029.0,155.1668,155.3118,154.9349,155.2925,14029.0
2022-07-27 15:10:00,160.65,160.69,160.36,160.45,10131.0,155.2925,155.3312,155.0122,155.0992,10131.0
2022-07-27 15:15:00,160.45,160.72,160.37,160.5,11239.0,155.0992,155.3602,155.0219,155.1475,11239.0
2022-07-27 15:20:00,160.55,160.8,160.43,160.78,13707.0,155.1958,155.4375,155.0799,155.4182,13707.0
2022-07-27 15:25:00,160.8,161.21,160.8,161.21,7315.0,155.4375,155.8338,155.4375,155.8338,7315.0
2022-07-27 15:30:00,161.2,161.23,161.08,161.22,16244.0,155.8242,155.8532,155.7082,155.8435,16244.0
2022-07-27 15:35:00,161.22,161.23,160.86,160.86,18354.0,155.8435,155.8532,155.4955,155.4955,18354.0
2022-07-27 15:40:00,160.86,161.13,160.79,161.06,12503.0,155.4955,155.7565,155.4278,155.6888,12503.0
2022-07-27 15:45:00,161.06,161.2,160.96,161.13,27304.0,155.6888,155.8242,155.5922,155.7565,27304.0
2022-07-27 15:50:00,161.09,161.19,160.82,160.96,44207.0,155.7178,155.8145,155.4568,155.5922,44207.0
2022-07-27 15:55:00,160.99,161.07,160.2,160.52,178960.0,155.6212,155.6985,154.8575,155.1668,178960.0
2022-07-28 09:30:00,161.26,161.82,160.85,161.22,21271.0,155.8822,156.4235,155.4858,155.8435,21271.0
2022-07-28 09:35:00,161.11,161.33,160.83,160.96,12753.0,155.7372,155.9498,155.4665,155.5922,12753.0
2022-07-28 09:40:00,160.86,161.47,160.86,161.0,11042.0,155.4955,156.0852,155.4955,155.6308,11042.0
2022-07-28 09:45:00,161.04,161.1,160.21,160.28,9423.0,155.6695,155.7275,154.8672,154.9349,9423.0
2022-07-28 09:50:00,160.37,160.4,159.45,159.7,7453.0,155.0219,155.0509,154.1325,154.3742,7453.0
2022-07-28 09:55:00,159.87,160.62,159.81,160.53,9862.0,154.5385,155.2635,154.4805,155.1765,9862.0
2022-07-28 10:00:00,160.53,160.92,160.07,160.92,15327.0,155.1765,155.5535,154.7319,155.5535,15327.0
2022-07-28 10:05:00,160.91,161.87,160.9,161.6,9106.0,155.5438,156.4718,155.5342,156.2108,9106.0
2022-07-28 10:10:00,161.73,162.09,161.29,161.45,19524.0,156.3365,156.6845,155.9112,156.0658,19524.0
2022-07-28 10:15:00,161.46,161.89,161.45,161.74,11078.0,156.0755,156.4912,156.0658,156.3462,11078.0
2022-07-28 10:20:00,161.65,161.87,161.37,161.87,7050.0,156.2592,156.4718,155.9885,156.4718,7050.0
2022-07-28 10:25:00,161.91,161.93,161.25,161.41,7350.0,156.5105,156.5298,155.8725,156.0272,7350.0
2022-07-28 10:30:00,161.53,161.53,161.12,161.25,7302.0,156.1432,156.1432,155.7468,155.8725,7302.0
2022-07-28 10:35:00,161.24,161.76,161.24,161.55,5028.0,155.8628,156.3655,155.8628,156.1625,5028.0
2022-07-28 10:40:00,161.69,162.28,161.69,162.27,5834.0,156.2978,156.8682,156.2978,156.8585,5834.0
2022-07-28 10:45:00,162.29,162.53,162.19,162.53,5465.0,156.8778,157.1098,156.7812,157.1098,5465.0
2022-07-28 10:50:00,162.64,162.78,162.11,162.27,11782.0,157.2161,157.3515,156.7038,156.8585,11782.0
2022-07-28 10:55:00,162.3,162.66,162.29,162.49,3823.0,156.8875,157.2355,156.8778,157.0712,3823.0
2022-07-28 11:00:00,162.44,162.71,162.41,162.68,16258.0,157.0228,157.2838,156.9938,157.2548,16258.0
2022-07-28 11:05:00,162.68,163.07,162.64,162.91,24142.0,157.2548,157.6318,157.2161,157.4771,24142.0
2022-07-28 11:10:00,162.86,162.89,162.32,162.33,15280.0,157.4288,157.4578,156.9068,156.9165,15280.0
2022-07-28 11:15:00,162.38,162.47,162.19,162.34,4731.0,156.9648,157.0518,156.7812,156.9262,4731.0
2022-07-28 11:20:00,162.37,163.31,162.28,163.31,5564.0,156.9552,157.8638,156.8682,157.8638,5564.0
2022-07-28 11:25:00,163.47,163.9,163.17,163.9,15968.0,158.0185,158.4341,157.7285,158.4341,15968.0
2022-07-28 11:30:00,163.84,163.84,163.64,163.66,4020.0,158.3761,158.3761,158.1828,158.2021,4020.0
2022-07-28 11:35:00,163.66,163.68,163.49,163.57,3008.0,158.2021,158.2215,158.0378,158.1151,3008.0
2022-07-28 11:40:00,163.63,163.88,163.54,163.88,2397.0,158.1731,158.4148,158.0861,158.4148,2397.0
2022-07-28 11:45:00,163.9,163.98,163.49,163.57,3628.0,158.4341,158.5115,158.0378,158.1151,3628.0
2022-07-28 11:50:00,163.59,163.68,163.29,163.29,5402.0,158.1345,158.2215,157.8445,157.8445,5402.0
2022-07-28 11:55:00,163.18,163.18,162.52,162.66,4053.0,157.7381,157.7381,157.1002,157.2355,4053.0
2022-07-28 12:00:00,162.6,162.87,162.56,162.66,3000.0,157.1775,157.4385,157.1388,157.2355,3000.0
2022-07-28 12:05:00,162.71,162.77,162.58,162.68,1649.0,157.2838,157.3418,157.1582,157.2548,1649.0
2022-07-28 12:10:00,162.74,162.96,162.73,162.96,1419.0,157.3128,157.5255,157.3031,157.5255,1419.0
2022-07-28 12:15:00,162.94,162.94,162.66,162.66,3216.0,157.5061,157.5061,157.2355,157.2355,3216.0
2022-07-28 12:20:00,162.52,162.85,162.52,162.85,5418.0,157.1002,157.4191,157.1002,157.4191,5418.0
2022-07-28 12:25:00,162.86,163.04,162.79,162.91,2146.0,157.4288,157.6028,157.3611,157.4771,2146.0
2022-07-28 12:30:00,162.85,162.85,162.56,162.61,4853.0,157.4191,157.4191,157.1388,157.1871,4853.0
2022-07-28 12:35:00,162.75,162.86,162.68,162.81,1381.0,157.3225,157.4288,157.2548,157.3805,1381.0
2022-07-28 12:40:00,162.83,162.98,162.81,162.93,1931.0,157.3998,157.5448,157.3805,157.4965,1931.0
2022-07-28 12:45:00,162.98,162.98,162.78,162.78,1985.0,157.5448,157.5448,157.3515,157.3515,1985.0
2022-07-28 12:50:00,162.81,162.98,162.81,162.93,1261.0,157.3805,157.5448,157.3805,157.4965,1261.0
2022-07-28 12:55:00,163.01,163.07,162.8,162.82,1555.0,157.5738,157.6318,157.3708,157.3901,1555.0
2022-07-28 13:00:00,162.76,162.77,162.61,162.76,2164.0,157.3321,157.3418,157.1871,157.3321,2164.0
2022-07-28 13:05:00,162.72,162.75,162.62,162.62,2650.0,157.2935,157.3225,157.1968,157.1968,2650.0
2022-07-28 13:10:00,162.71,162.85,162.48,162.83,6529.0,157.2838,157.4191,157.0615,157.3998,6529.0
2022-07-28 13:15:00,162.83,162.87,162.63,162.74,2164.0,157.3998,157.4385,157.2065,157.3128,2164.0
2022-07-28 13:20:00,162.81,163.01,162.78,162.9,3209.0,157.3805,157.5738,157.3515,157.4675,3209.0
2022-07-28 13:25:00,162.95,163.01,162.83,162.84,5132.0,157.5158,157.5738,157.3998,157.4095,5132.0
2022-07-28 13:30:00,162.77,162.87,162.75,162.84,2110.0,157.3418,157.4385,157.3225,157.4095,2110.0
2022-07-28 13:35:00,162.88,162.93,162.8,162.8,4433.0,157.4481,157.4965,157.3708,157.3708,4433.0
2022-07-28 13:40:00,162.8,163.02,162.79,162.93,6309.0,157.3708,157.5835,157.3611,157.4965,6309.0
2022-07-28 13:45:00,162.86,162.87,162.74,162.87,2777.0,157.4288,157.4385,157.3128,157.4385,2777.0
2022-07-28 13:50:00,162.86,162.86,162.75,162.82,4956.0,157.4288,157.4288,157.3225,157.3901,4956.0
2022-07-28 13:55:00,162.88,162.97,162.85,162.87,3447.0,157.4481,157.5351,157.4191,157.4385,3447.0
2022-07-28 14:00:00,162.82,162.84,162.65,162.71,4926.0,157.3901,157.4095,157.2258,157.2838,4926.0
2022-07-28 14:05:00,162.73,162.8,162.63,162.8,3612.0,157.3031,157.3708,157.2065,157.3708,3612.0
2022-07-28 14:10:00,162.75,162.77,162.58,162.74,3531.0,157.3225,157.3418,157.1582,157.3128,3531.0
2022-07-28 14:15:00,162.74,162.91,162.74,162.76,3164.0,157.3128,157.4771,157.3128,157.3321,3164.0
2022-07-28 14:20:00,162.8,162.85,162.68,162.84,2617.0,157.3708,157.4191,157.2548,157.4095,2617.0
2022-07-28 14:25:00,162.82,162.92,162.78,162.84,4991.0,157.3901,157.4868,157.3515,157.4095,4991.0
2022-07-28 14:30:00,162.88,163.32,162.88,163.32,3102.0,157.4481,157.8735,157.4481,157.8735,3102.0
2022-07-28 14:35:00,163.35,163.47,163.16,163.47,8533.0,157.9025,158.0185,157.7188,158.0185,8533.0
2022-07-28 14:40:00,163.54,163.55,163.44,163.52,1817.0,158.0861,158.0958,157.9895,158.0668,1817.0
2022-07-28 14:45:00,163.5,163.6,163.47,163.54,2130.0,158.0475,158.1441,158.0185,158.0861,2130.0
2022-07-28 14:50:00,163.53,163.59,163.46,163.59,4238.0,158.0765,158.1345,158.0088,158.1345,4238.0
2022-07-28 14:55:00,163.6,163.6,163.39,163.47,3562.0,158.1441,158.1441,157.9411,158.0185,3562.0
2022-07-28 15:00:00,163.5,163.5,163.27,163.41,2315.0,158.0475,158.0475,157.8251,157.9605,2315.0
2022-07-28 15:05:00,163.43,163.5,163.19,163.31,5049.0,157.9798,158.0475,157.7478,157.8638,5049.0
2022-07-28 15:10:00,163.28,163.36,163.11,163.17,5691.0,157.8348,157.9121,157.6705,157.7285,5691.0
2022-07-28 15:15:00,163.16,163.18,163.04,163.13,4958.0,157.7188,157.7381,157.6028,157.6898,4958.0
2022-07-28 15:20:00,163.12,163.14,162.87,162.92,6724.0,157.6801,157.6995,157.4385,157.4868,6724.0
2022-07-28 15:25:00,162.93,162.93,162.81,162.91,10546.0,157.4965,157.4965,157.3805,157.4771,10546.0
2022-07-28 15:30:00,162.92,162.93,162.79,162.88,6434.0,157.4868,157.4965,157.3611,157.4481,6434.0
2022-07-28 15:35:00,162.9,162.94,162.7,162.86,7864.0,157.4675,157.5061,157.2741,157.4288,7864.0
2022-07-28 15:40:00,162.91,162.99,162.81,162.84,9459.0,157.4771,157.5545,157.3805,157.4095,9459.0
2022-07-28 15:45:00,162.85,162.95,162.72,162.93,12051.0,157.4191,157.5158,157.2935,157.4965,12051.0
2022-07-28 15:50:00,162.91,163.11,162.86,163.03,25730.0,157.4771,157.6705,157.4288,157.5931,25730.0
2022-07-28 15:55:00,163.01,163.12,162.89,162.97,64305.0,157.5738,157.6801,157.4578,157.5351,64305.0
2022-07-29 09:30:00,163.99,164.84,163.62,164.13,24565.0,158.5211,159.3428,158.1635,158.6565,24565.0
2022-07-29 09:35:00,163.96,163.97,163.07,163.07,2822.0,158.4921,158.5018,157.6318,157.6318,2822.0
2022-07-29 09:40:00,163.07,163.5,163.07,163.39,5148.0,157.6318,158.0475,157.6318,157.9411,5148.0
2022-07-29 09:45:00,163.46,163.68,163.23,163.61,4263.0,158.0088,158.2215,157.7865,158.1538,4263.0
2022-07-29 09:50:00,163.63,164.23,163.56,163.89,1402.0,158.1731,158.7531,158.1055,158.4245,1402.0
2022-07-29 09:55:00,163.9,164.88,163.9,164.86,4056.0,158.4341,159.3814,158.4341,159.3621,4056.0
2022-07-29 10:00:00,164.72,165.53,164.71,165.27,3429.0,159.2268,160.0098,159.2171,159.7584,3429.0
2022-07-29 10:05:00,165.28,165.64,165.11,165.11,3356.0,159.7681,160.1161,159.6038,159.6038,3356.0
2022-07-29 10:10:00,165.11,165.21,164.91,164.91,1946.0,159.6038,159.7004,159.4104,159.4104,1946.0
2022-07-29 10:15:00,164.95,164.97,164.79,164.8,626.0,159.4491,159.4684,159.2944,159.3041,626.0
2022-07-29 10:20:00,164.93,165.26,164.87,165.26,2426.0,159.4298,159.7488,159.3718,159.7488,2426.0
2022-07-29 10:25:00,165.26,165.46,165.11,165.11,2300.0,159.7488,159.9421,159.6038,159.6038,2300.0
2022-07-29 10:30:00,164.99,164.99,164.85,164.86,2221.0,159.4878,159.4878,159.3524,159.3621,2221.0
2022-07-29 10:35:00,164.81,164.96,164.63,164.96,5402.0,159.3138,159.4588,159.1398,159.4588,5402.0
2022-07-29 10:40:00,164.82,164.95,164.65,164.95,3839.0,159.3234,159.4491,159.1591,159.4491,3839.0
2022-07-29 10:45:00,164.97,164.97,164.62,164.62,2928.0,159.4684,159.4684,159.1301,159.1301,2928.0
2022-07-29 10:50:00,164.59,164.59,164.39,164.5,3138.0,159.1011,159.1011,158.9078,159.0141,3138.0
2022-07-29 10:55:00,164.59,164.59,164.3,164.3,1001.0,159.1011,159.1011,158.8208,158.8208,1001.0
2022-07-29 11:00:00,164.21,164.35,164.06,164.06,1612.0,158.7338,158.8691,158.5888,158.5888,1612.0
2022-07-29 11:05:00,164.15,164.18,163.99,164.05,1749.0,158.6758,158.7048,158.5211,158.5791,1749.0
2022-07-29 11:10:00,163.97,163.97,163.83,163.91,1627.0,158.5018,158.5018,158.3665,158.4438,1627.0
2022-07-29 11:15:00,163.92,164.18,163.78,164.18,7101.0,158.4535,158.7048,158.3181,158.7048,7101.0
2022-07-29 11:20:00,164.27,164.34,164.12,164.25,2923.0,158.7918,158.8595,158.6468,158.7725,2923.0
2022-07-29 11:25:00,164.25,164.31,164.01,164.12,6037.0,158.7725,158.8305,158.5405,158.6468,6037.0
2022-07-29 11:30:00,164.11,164.41,164.11,164.35,2485.0,158.6371,158.9271,158.6371,158.8691,2485.0
2022-07-29 11:35:00,164.46,164.82,164.46,164.78,3059.0,158.9755,159.3234,158.9755,159.2848,3059.0
2022-07-29 11:40:00,164.72,164.73,164.55,164.61,2300.0,159.2268,159.2365,159.0625,159.1205,2300.0
2022-07-29 11:45:00,164.66,164.83,164.62,164.7,5306.0,159.1688,159.3331,159.1301,159.2075,5306.0
2022-07-29 11:50:00,164.69,164.98,164.69,164.98,2140.0,159.1978,159.4781,159.1978,159.4781,2140.0
2022-07-29 11:55:00,164.92,165.21,164.86,165.16,3859.0,159.4201,159.7004,159.3621,159.6521,3859.0
2022-07-29 12:00:00,165.13,165.22,165.06,165.11,4815.0,159.6231,159.7101,159.5554,159.6038,4815.0
2022-07-29 12:05:00,165.1,165.11,164.88,164.9,4916.0,159.5941,159.6038,159.3814,159.4008,4916.0
2022-07-29 12:10:00,164.88,165.22,164.88,165.16,3376.0,159.3814,159.7101,159.3814,159.6521,3376.0
2022-07-29 12:15:00,165.18,165.43,165.17,165.42,4435.0,159.6714,159.9131,159.6618,159.9034,4435.0
2022-07-29 12:20:00,165.44,165.52,165.28,165.51,5820.0,159.9228,160.0001,159.7681,159.9904,5820.0
2022-07-29 12:25:00,165.47,165.52,165.38,165.43,4200.0,159.9518,160.0001,159.8648,159.9131,4200.0
2022-07-29 12:30:00,165.37,165.61,165.36,165.61,3287.0,159.8551,160.0871,159.8454,160.0871,3287.0
2022-07-29 12:35:00,165.58,165.79,165.52,165.75,4571.0,160.0581,160.2611,160.0001,160.2224,4571.0
2022-07-29 12:40:00,165.76,165.8,165.66,165.72,2679.0,160.2321,160.2708,160.1354,160.1934,2679.0
2022-07-29 12:45:00,165.65,165.84,165.62,165.76,3146.0,160.1258,160.3094,160.0968,160.2321,3146.0
2022-07-29 12:50:00,165.75,165.91,165.74,165.84,6128.0,160.2224,160.3771,160.2128,160.3094,6128.0
2022-07-29 12:55:00,165.85,165.9,165.57,165.6,5691.0,160.3191,160.3674,160.0484,160.0774,5691.0
2022-07-29 13:00:00,165.65,165.67,165.52,165.56,2497.0,160.1258,160.1451,160.0001,160.0388,2497.0
2022-07-29 13:05:00,165.55,165.84,165.5,165.55,8495.0,160.0291,160.3094,159.9808,160.0291,8495.0
2022-07-29 13:10:00,165.49,165.51,165.35,165.47,2900.0,159.9711,159.9904,159.8358,159.9518,2900.0
2022-07-29 13:15:00,165.53,165.56,165.39,165.4,6040.0,160.0098,160.0388,159.8744,159.8841,6040.0
2022-07-29 13:20:00,165.43,165.54,165.4,165.4,3700.0,159.9131,160.0194,159.8841,159.8841,3700.0
2022-07-29 13:25:00,165.41,165.47,165.26,165.3,2949.0,159.8938,159.9518,159.7488,159.7874,2949.0
2022-07-29 13:30:00,165.3,165.41,165.22,165.22,3308.0,159.7874,159.8938,159.7101,159.7101,3308.0
2022-07-29 13:35:00,165.27,165.41,165.19,165.39,2447.0,159.7584,159.8938,159.6811,159.8744,2447.0
2022-07-29 13:40:00,165.44,165.48,165.32,165.43,2888.0,159.9228,159.9614,159.8068,159.9131,2888.0
2022-07-29 13:45:00,165.55,165.55,165.28,165.28,3209.0,160.0291,160.0291,159.7681,159.7681,3209.0
2022-07-29 13:50:00,165.25,165.48,165.2,165.48,3446.0,159.7391,159.9614,159.6908,159.9614,3446.0
2022-07-29 13:55:00,165.5,165.51,165.25,165.28,1206.0,159.9808,159.9904,159.7391,159.7681,1206.0
2022-07-29 14:00:00,165.29,165.37,165.21,165.35,2197.0,159.7778,159.8551,159.7004,159.8358,2197.0
2022-07-29 14:05:00,165.39,165.61,165.35,165.55,1996.0,159.8744,160.0871,159.8358,160.0291,1996.0
2022-07-29 14:10:00,165.59,165.64,165.55,165.59,1800.0,160.0678,160.1161,160.0291,160.0678,1800.0
2022-07-29 14:15:00,165.61,165.65,165.53,165.65,1916.0,160.0871,160.1258,160.0098,160.1258,1916.0
2022-07-29 14:20:00,165.68,165.7,165.46,165.51,2354.0,160.1548,160.1741,159.9421,159.9904,2354.0
2022-07-29 14:25:00,165.5,165.51,165.34,165.47,3116.0,159.9808,159.9904,159.8261,159.9518,3116.0
2022-07-29 14:30:00,165.49,165.59,165.41,165.59,2863.0,159.9711,160.0678,159.8938,160.0678,2863.0
2022-07-29 14:35:00,165.63,165.65,165.51,165.55,4231.0,160.1064,160.1258,159.9904,160.0291,4231.0
2022-07-29 14:40:00,165.55,165.57,165.44,165.46,2310.0,160.0291,160.0484,159.9228,159.9421,2310.0
2022-07-29 14:45:00,165.44,165.58,165.32,165.32,3931.0,159.9228,160.0581,159.8068,159.8068,3931.0
2022-07-29 14:50:00,165.39,165.51,165.35,165.5,1984.0,159.8744,159.9904,159.8358,159.9808,1984.0
2022-07-29 14:55:00,165.56,165.57,165.42,165.53,3419.0,160.0388,160.0484,159.9034,160.0098,3419.0
2022-07-29 15:00:00,165.55,165.55,165.38,165.5,2441.0,160.0291,160.0291,159.8648,159.9808,2441.0
2022-07-29 15:05:00,165.48,165.51,165.28,165.34,3451.0,159.9614,159.9904,159.7681,159.8261,3451.0
2022-07-29 15:10:00,165.33,165.35,165.17,165.28,3091.0,159.8164,159.8358,159.6618,159.7681,3091.0
2022-07-29 15:15:00,165.26,165.39,165.13,165.24,5941.0,159.7488,159.8744,159.6231,159.7294,5941.0
2022-07-29 15:20:00,165.22,165.47,165.18,165.46,2119.0,159.7101,159.9518,159.6714,159.9421,2119.0
2022-07-29 15:25:00,165.43,165.47,165.4,165.47,2414.0,159.9131,159.9518,159.8841,159.9518,2414.0
2022-07-29 15:30:00,165.44,165.62,165.3,165.62,6170.0,159.9228,160.0968,159.7874,160.0968,6170.0
2022-07-29 15:35:00,165.59,165.62,165.35,165.36,4231.0,160.0678,160.0968,159.8358,159.8454,4231.0
2022-07-29 15:40:00,165.4,165.41,165.22,165.37,6484.0,159.8841,159.8938,159.7101,159.8551,6484.0
2022-07-29 15:45:00,165.34,165.62,165.34,165.53,15855.0,159.8261,160.0968,159.8261,160.0098,15855.0
2022-07-29 15:50:00,165.56,165.6,165.31,165.33,46902.0,160.0388,160.0774,159.7971,159.8164,46902.0
2022-07-29 15:55:00,165.3,165.31,164.94,165.19,85053.0,159.7874,159.7971,159.4394,159.6811,85053.0
2022-08-01 09:30:00,164.13,164.97,163.59,164.97,16667.0,158.6565,159.4684,158.1345,159.4684,16667.0
2022-08-01 09:35:00,164.92,165.11,164.58,164.81,4573.0,159.4201,159.6038,159.0915,159.3138,4573.0
2022-08-01 09:40:00,164.66,165.1,164.39,164.53,7463.0,159.1688,159.5941,158.9078,159.0431,7463.0
2022-08-01 09:45:00,164.38,164.79,164.2,164.72,6454.0,158.8981,159.2944,158.7241,159.2268,6454.0
2022-08-01 09:50:00,164.78,165.94,164.7,165.91,11434.0,159.2848,160.4061,159.2075,160.3771,11434.0
2022-08-01 09:55:00,165.76,165.91,165.24,165.33,5745.0,160.2321,160.3771,159.7294,159.8164,5745.0
2022-08-01 10:00:00,165.18,165.6,164.89,165.54,4576.0,159.6714,160.0774,159.3911,160.0194,4576.0
2022-08-01 10:05:00,165.64,165.96,165.55,165.59,5544.0,160.1161,160.4254,160.0291,160.0678,5544.0
2022-08-01 10:10:00,165.69,165.9,165.59,165.66,4104.0,160.1644,160.3674,160.0678,160.1354,4104.0
2022-08-01 10:15:00,165.71,165.81,165.33,165.42,4749.0,160.1838,160.2804,159.8164,159.9034,4749.0
2022-08-01 10:20:00,165.29,165.55,165.1,165.31,8127.0,159.7778,160.0291,159.5941,159.7971,8127.0
2022-08-01 10:25:00,165.36,165.46,164.99,165.0,5520.0,159.8454,159.9421,159.4878,159.4974,5520.0
2022-08-01 10:30:00,165.14,165.14,164.77,164.85,3784.0,159.6328,159.6328,159.2751,159.3524,3784.0
2022-08-01 10:35:00,164.98,165.03,164.68,164.92,2168.0,159.4781,159.5264,159.1881,159.4201,2168.0
2022-08-01 10:40:00,165.1,165.69,165.04,165.65,3341.0,159.5941,160.1644,159.5361,160.1258,3341.0
2022-08-01 10:45:00,165.64,166.28,165.58,166.14,7579.0,160.1161,160.7348,160.0581,160.5994,7579.0
2022-08-01 10:50:00,166.19,166.46,166.06,166.46,2527.0,160.6478,160.9088,160.5221,160.9088,2527.0
2022-08-01 10:55:00,166.47,166.5,166.2,166.25,5990.0,160.9184,160.9474,160.6574,160.7058,5990.0
2022-08-01 11:00:00,166.35,166.45,165.89,165.89,2020.0,160.8024,160.8991,160.3578,160.3578,2020.0
2022-08-01 11:05:00,165.94,166.35,165.94,166.34,3890.0,160.4061,160.8024,160.4061,160.7928,3890.0
2022-08-01 11:10:00,166.27,166.45,166.18,166.45,2679.0,160.7251,160.8991,160.6381,160.8991,2679.0
2022-08-01 11:15:00,166.42,166.72,166.21,166.38,5602.0,160.8701,161.1601,160.6671,160.8314,5602.0
2022-08-01 11:20:00,166.3,166.43,166.15,166.37,2215.0,160.7541,160.8798,160.6091,160.8218,2215.0
2022-08-01 11:25:00,166.42,166.7,166.36,166.46,1567.0,160.8701,161.1408,160.8121,160.9088,1567.0
2022-08-01 11:30:00,166.44,166.47,166.22,166.34,3918.0,160.8894,160.9184,160.6768,160.7928,3918.0
2022-08-01 11:35:00,166.39,166.44,166.14,166.19,4309.0,160.8411,160.8894,160.5994,160.6478,4309.0
2022-08-01 11:40:00,166.27,166.48,166.22,166.48,2714.0,160.7251,160.9281,160.6768,160.9281,2714.0
2022-08-01 11:45:00,166.51,166.77,166.51,166.71,2211.0,160.9571,161.2084,160.9571,161.1504,2211.0
2022-08-01 11:50:00,166.77,166.8,166.37,166.39,4173.0,161.2084,161.2374,160.8218,160.8411,4173.0
2022-08-01 11:55:00,166.38,166.5,166.36,166.43,2972.0,160.8314,160.9474,160.8121,160.8798,2972.0
2022-08-01 12:00:00,166.43,166.5,166.33,166.39,3837.0,160.8798,160.9474,160.7831,160.8411,3837.0
2022-08-01 12:05:00,166.39,166.39,165.96,165.96,4334.0,160.8411,160.8411,160.4254,160.4254,4334.0
2022-08-01 12:10:00,166.07,166.11,165.73,165.78,4046.0,160.5318,160.5704,160.2031,160.2514,4046.0
2022-08-01 12:15:00,165.78,166.12,165.78,166.11,2377.0,160.2514,160.5801,160.2514,160.5704,2377.0
2022-08-01 12:20:00,166.06,166.31,166.05,166.27,1800.0,160.5221,160.7638,160.5124,160.7251,1800.0
2022-08-01 12:25:00,166.32,166.47,166.32,166.42,2891.0,160.7734,160.9184,160.7734,160.8701,2891.0
2022-08-01 12:30:00,166.47,166.69,166.42,166.69,1998.0,160.9184,161.1311,160.8701,161.1311,1998.0
2022-08-01 12:35:00,166.67,166.69,166.5,166.57,3206.0,161.1118,161.1311,160.9474,161.0151,3206.0
2022-08-01 12:40:00,166.59,166.61,166.37,166.61,2342.0,161.0344,161.0538,160.8218,161.0538,2342.0
2022-08-01 12:45:00,166.7,166.83,166.52,166.52,4228.0,161.1408,161.2664,160.9668,160.9668,4228.0
2022-08-01 12:50:00,166.51,166.99,166.11,166.95,15083.0,160.9571,161.4211,160.5704,161.3824,15083.0
2022-08-01 12:55:00,167.02,167.12,166.79,167.02,4806.0,161.4501,161.5467,161.2278,161.4501,4806.0
2022-08-01 13:00:00,167.08,167.08,166.65,166.65,3708.0,161.5081,161.5081,161.0924,161.0924,3708.0
2022-08-01 13:05:00,166.67,167.05,166.67,166.99,4290.0,161.1118,161.4791,161.1118,161.4211,4290.0
2022-08-01 13:10:00,167.01,167.11,166.89,167.05,4327.0,161.4404,161.5371,161.3244,161.4791,4327.0
2022-08-01 13:15:00,167.08,167.13,166.74,166.77,5695.0,161.5081,161.5564,161.1794,161.2084,5695.0
2022-08-01 13:20:00,166.75,166.81,166.52,166.74,6861.0,161.1891,161.2471,160.9668,161.1794,6861.0
2022-08-01 13:25:00,166.77,166.78,166.46,166.46,3336.0,161.2084,161.2181,160.9088,160.9088,3336.0
2022-08-01 13:30:00,166.44,166.45,166.11,166.19,3562.0,160.8894,160.8991,160.5704,160.6478,3562.0
2022-08-01 13:35:00,166.14,166.5,166.08,166.45,7650.0,160.5994,160.9474,160.5414,160.8991,7650.0
2022-08-01 13:40:00,166.51,166.53,166.23,166.34,3784.0,160.9571,160.9764,160.6864,160.7928,3784.0
2022-08-01 13:45:00,166.3,166.3,166.01,166.2,3467.0,160.7541,160.7541,160.4738,160.6574,3467.0
2022-08-01 13:50:00,166.16,166.37,166.09,166.19,3344.0,160.6188,160.8218,160.5511,160.6478,3344.0
2022-08-01 13:55:00,166.15,166.51,166.13,166.51,2482.0,160.6091,160.9571,160.5898,160.9571,2482.0
2022-08-01 14:00:00,166.52,166.52,166.14,166.47,3478.0,160.9668,160.9668,160.5994,160.9184,3478.0
2022-08-01 14:05:00,166.41,166.5,166.28,166.44,5919.0,160.8604,160.9474,160.7348,160.8894,5919.0
2022-08-01 14:10:00,166.4,166.65,166.24,166.6,4282.0,160.8508,161.0924,160.6961,161.0441,4282.0
2022-08-01 14:15:00,166.79,166.87,166.65,166.72,2985.0,161.2278,161.3051,161.0924,161.1601,2985.0
2022-08-01 14:20:00,166.72,166.92,166.64,166.85,4062.0,161.1601,161.3534,161.0828,161.2858,4062.0
2022-08-01 14:25:00,166.9,166.92,166.59,166.73,3655.0,161.3341,161.3534,161.0344,161.1698,3655.0
2022-08-01 14:30:00,166.69,166.87,166.65,166.87,4239.0,161.1311,161.3051,161.0924,161.3051,4239.0
2022-08-01 14:35:00,166.9,167.01,166.82,166.84,3871.0,161.3341,161.4404,161.2568,161.2761,3871.0
2022-08-01 14:40:00,166.86,166.86,166.55,166.56,3350.0,161.2954,161.2954,160.9958,161.0054,3350.0
2022-08-01 14:45:00,166.56,166.71,166.56,166.67,4307.0,161.0054,161.1504,161.0054,161.1118,4307.0
2022-08-01 14:50:00,166.64,166.87,166.55,166.82,3252.0,161.0828,161.3051,160.9958,161.2568,3252.0
2022-08-01 14:55:00,166.82,167.23,166.76,167.11,4646.0,161.2568,161.6531,161.1988,161.5371,4646.0
2022-08-01 15:00:00,167.0,167.06,166.9,166.9,2413.0,161.4307,161.4887,161.3341,161.3341,2413.0
2022-08-01 15:05:00,166.91,167.17,166.81,167.0,3595.0,161.3438,161.5951,161.2471,161.4307,3595.0
2022-08-01 15:10:00,166.99,167.26,166.95,167.26,2996.0,161.4211,161.6821,161.3824,161.6821,2996.0
2022-08-01 15:15:00,167.3,167.34,166.91,166.97,8466.0,161.7207,161.7594,161.3438,161.4017,8466.0
2022-08-01 15:20:00,166.95,166.95,166.7,166.79,13248.0,161.3824,161.3824,161.1408,161.2278,13248.0
2022-08-01 15:25:00,166.82,166.83,166.73,166.78,4205.0,161.2568,161.2664,161.1698,161.2181,4205.0
2022-08-01 15:30:00,166.74,166.87,166.71,166.87,6039.0,161.1794,161.3051,161.1504,161.3051,6039.0
2022-08-01 15:35:00,166.89,166.99,166.83,166.88,8687.0,161.3244,161.4211,161.2664,161.3148,8687.0
2022-08-01 15:40:00,166.93,167.1,166.79,166.79,12189.0,161.3631,161.5274,161.2278,161.2278,12189.0
2022-08-01 15:45:00,166.8,167.28,166.76,167.19,16695.0,161.2374,161.7014,161.1988,161.6144,16695.0
2022-08-01 15:50:00,167.36,167.44,167.16,167.18,31264.0,161.7787,161.8561,161.5854,161.6047,31264.0
2022-08-01 15:55:00,167.17,167.3,166.94,167.06,57702.0,161.5951,161.7207,161.3727,161.4887,57702.0
2022-08-02 09:30:00,166.34,166.79,165.87,165.87,19455.0,160.7928,161.2278,160.3384,160.3384,19455.0
2022-08-02 09:35:00,165.55,165.55,164.99,165.41,2733.0,160.0291,160.0291,159.4878,159.8938,2733.0
2022-08-02 09:40:00,165.53,165.67,165.0,165.67,5017.0,160.0098,160.1451,159.4974,160.1451,5017.0
2022-08-02 09:45:00,165.7,165.71,164.97,164.97,4611.0,160.1741,160.1838,159.4684,159.4684,4611.0
2022-08-02 09:50:00,165.06,165.69,165.05,165.35,3565.0,159.5554,160.1644,159.5458,159.8358,3565.0
2022-08-02 09:55:00,164.86,165.51,164.8,165.5,4869.0,159.3621,159.9904,159.3041,159.9808,4869.0
2022-08-02 10:00:00,165.37,165.46,165.1,165.17,2537.0,159.8551,159.9421,159.5941,159.6618,2537.0
2022-08-02 10:05:00,164.88,164.91,164.3,164.3,3831.0,159.3814,159.4104,158.8208,158.8208,3831.0
2022-08-02 10:10:00,164.19,164.65,163.9,164.38,6794.0,158.7145,159.1591,158.4341,158.8981,6794.0
2022-08-02 10:15:00,164.33,164.47,164.07,164.24,2874.0,158.8498,158.9851,158.5985,158.7628,2874.0
2022-08-02 10:20:00,164.32,164.77,164.32,164.77,5007.0,158.8401,159.2751,158.8401,159.2751,5007.0
2022-08-02 10:25:00,164.69,165.11,164.61,165.11,2609.0,159.1978,159.6038,159.1205,159.6038,2609.0
2022-08-02 10:30:00,165.22,165.54,165.17,165.54,3313.0,159.7101,160.0194,159.6618,160.0194,3313.0
2022-08-02 10:35:00,165.51,165.63,165.43,165.56,3022.0,159.9904,160.1064,159.9131,160.0388,3022.0
2022-08-02 10:40:00,165.32,165.55,165.31,165.39,1500.0,159.8068,160.0291,159.7971,159.8744,1500.0
2022-08-02 10:45:00,165.38,165.38,165.1,165.11,1598.0,159.8648,159.8648,159.5941,159.6038,1598.0
2022-08-02 10:50:00,165.34,165.84,165.33,165.58,1655.0,159.8261,160.3094,159.8164,160.0581,1655.0
2022-08-02 10:55:00,165.58,165.58,165.02,165.25,1879.0,160.0581,160.0581,159.5168,159.7391,1879.0
2022-08-02 11:00:00,165.16,165.4,165.16,165.24,1343.0,159.6521,159.8841,159.6521,159.7294,1343.0
2022-08-02 11:05:00,165.21,165.23,165.07,165.09,2399.0,159.7004,159.7198,159.5651,159.5844,2399.0
2022-08-02 11:10:00,164.97,165.18,164.87,164.91,1799.0,159.4684,159.6714,159.3718,159.4104,1799.0
2022-08-02 11:15:00,164.95,164.95,164.7,164.77,1700.0,159.4491,159.4491,159.2075,159.2751,1700.0
2022-08-02 11:20:00,164.71,164.75,164.69,164.69,590.0,159.2171,159.2558,159.1978,159.1978,590.0
2022-08-02 11:25:00,164.77,164.96,164.77,164.96,2043.0,159.2751,159.4588,159.2751,159.4588,2043.0
2022-08-02 11:30:00,164.97,165.01,164.79,165.0,1934.0,159.4684,159.5071,159.2944,159.4974,1934.0
2022-08-02 11:35:00,165.05,165.31,165.05,165.27,844.0,159.5458,159.7971,159.5458,159.7584,844.0
2022-08-02 11:40:00,165.21,165.55,165.18,165.55,1520.0,159.7004,160.0291,159.6714,160.0291,1520.0
2022-08-02 11:45:00,165.55,165.65,165.48,165.64,2648.0,160.0291,160.1258,159.9614,160.1161,2648.0
2022-08-02 11:50:00,165.66,165.75,165.55,165.55,2221.0,160.1354,160.2224,160.0291,160.0291,2221.0
2022-08-02 11:55:00,165.68,165.82,165.58,165.76,3000.0,160.1548,160.2901,160.0581,160.2321,3000.0
2022-08-02 12:00:00,165.8,165.98,165.73,165.93,3515.0,160.2708,160.4448,160.2031,160.3964,3515.0
2022-08-02 12:05:00,165.95,166.14,165.94,166.09,2950.0,160.4158,160.5994,160.4061,160.5511,2950.0
2022-08-02 12:10:00,166.04,166.46,165.95,166.33,4207.0,160.5028,160.9088,160.4158,160.7831,4207.0
2022-08-02 12:15:00,166.4,166.55,166.39,166.42,1298.0,160.8508,160.9958,160.8411,160.8701,1298.0
2022-08-02 12:20:00,166.42,166.45,166.29,166.45,1735.0,160.8701,160.8991,160.7444,160.8991,1735.0
2022-08-02 12:25:00,166.52,166.67,166.52,166.67,2583.0,160.9668,161.1118,160.9668,161.1118,2583.0
2022-08-02 12:30:00,166.6,166.75,166.57,166.64,2211.0,161.0441,161.1891,161.0151,161.0828,2211.0
2022-08-02 12:35:00,166.69,166.69,166.58,166.66,770.0,161.1311,161.1311,161.0248,161.1021,770.0
2022-08-02 12:40:00,166.72,166.8,166.67,166.78,1825.0,161.1601,161.2374,161.1118,161.2181,1825.0
2022-08-02 12:45:00,166.78,166.94,166.73,166.94,1185.0,161.2181,161.3727,161.1698,161.3727,1185.0
2022-08-02 12:50:00,166.95,167.0,166.84,166.99,2610.0,161.3824,161.4307,161.2761,161.4211,2610.0
2022-08-02 12:55:00,166.99,166.99,166.82,166.82,2631.0,161.4211,161.4211,161.2568,161.2568,2631.0
2022-08-02 13:00:00,166.8,166.8,166.41,166.41,1609.0,161.2374,161.2374,160.8604,160.8604,1609.0
2022-08-02 13:05:00,166.24,166.35,166.1,166.35,5470.0,160.6961,160.8024,160.5608,160.8024,5470.0
2022-08-02 13:10:00,166.34,166.38,166.31,166.35,1641.0,160.7928,160.8314,160.7638,160.8024,1641.0
2022-08-02 13:15:00,166.34,166.45,166.34,166.4,2021.0,160.7928,160.8991,160.7928,160.8508,2021.0
2022-08-02 13:20:00,166.34,166.34,166.11,166.19,2972.0,160.7928,160.7928,160.5704,160.6478,2972.0
2022-08-02 13:25:00,166.16,166.16,165.77,165.85,1532.0,160.6188,160.6188,160.2418,160.3191,1532.0
2022-08-02 13:30:00,165.75,165.75,165.41,165.6,3221.0,160.2224,160.2224,159.8938,160.0774,3221.0
2022-08-02 13:35:00,165.56,165.56,165.44,165.47,1827.0,160.0388,160.0388,159.9228,159.9518,1827.0
2022-08-02 13:40:00,165.6,165.66,165.33,165.66,5683.0,160.0774,160.1354,159.8164,160.1354,5683.0
2022-08-02 13:45:00,165.6,165.62,165.39,165.4,2046.0,160.0774,160.0968,159.8744,159.8841,2046.0
2022-08-02 13:50:00,165.39,165.39,165.07,165.37,2870.0,159.8744,159.8744,159.5651,159.8551,2870.0
2022-08-02 13:55:00,165.33,165.37,165.24,165.37,3234.0,159.8164,159.8551,159.7294,159.8551,3234.0
2022-08-02 14:00:00,165.38,165.65,165.29,165.57,2657.0,159.8648,160.1258,159.7778,160.0484,2657.0
2022-08-02 14:05:00,165.64,166.22,165.58,166.22,2944.0,160.1161,160.6768,160.0581,160.6768,2944.0
2022-08-02 14:10:00,166.25,166.31,165.92,165.92,2706.0,160.7058,160.7638,160.3868,160.3868,2706.0
2022-08-02 14:15:00,166.04,166.04,165.82,165.94,834.0,160.5028,160.5028,160.2901,160.4061,834.0
2022-08-02 14:20:00,165.91,166.18,165.81,166.07,1920.0,160.3771,160.6381,160.2804,160.5318,1920.0
2022-08-02 14:25:00,166.12,166.24,166.07,166.23,1302.0,160.5801,160.6961,160.5318,160.6864,1302.0
2022-08-02 14:30:00,166.24,166.37,166.16,166.35,1428.0,160.6961,160.8218,160.6188,160.8024,1428.0
2022-08-02 14:35:00,166.31,166.31,166.07,166.07,791.0,160.7638,160.7638,160.5318,160.5318,791.0
2022-08-02 14:40:00,166.21,166.21,166.12,166.13,1160.0,160.6671,160.6671,160.5801,160.5898,1160.0
2022-08-02 14:45:00,166.05,166.07,165.75,165.97,1911.0,160.5124,160.5318,160.2224,160.4351,1911.0
2022-08-02 14:50:00,165.95,166.04,165.65,165.72,4214.0,160.4158,160.5028,160.1258,160.1934,4214.0
2022-08-02 14:55:00,165.65,165.83,165.65,165.7,3881.0,160.1258,160.2998,160.1258,160.1741,3881.0
2022-08-02 15:00:00,165.75,165.8,165.65,165.65,2924.0,160.2224,160.2708,160.1258,160.1258,2924.0
2022-08-02 15:05:00,165.74,165.83,165.66,165.7,4022.0,160.2128,160.2998,160.1354,160.1741,4022.0
2022-08-02 15:10:00,165.7,165.81,165.56,165.77,2664.0,160.1741,160.2804,160.0388,160.2418,2664.0
2022-08-02 15:15:00,165.82,165.85,165.31,165.43,4429.0,160.2901,160.3191,159.7971,159.9131,4429.0
2022-08-02 15:20:00,165.36,165.44,165.28,165.4,4479.0,159.8454,159.9228,159.7681,159.8841,4479.0
2022-08-02 15:25:00,165.38,165.73,165.38,165.72,4008.0,159.8648,160.2031,159.8648,160.1934,4008.0
2022-08-02 15:30:00,165.72,165.9,165.63,165.9,7083.0,160.1934,160.3674,160.1064,160.3674,7083.0
2022-08-02 15:35:00,165.91,165.98,165.68,165.7,8191.0,160.3771,160.4448,160.1548,160.1741,8191.0
2022-08-02 15:40:00,165.73,165.8,165.6,165.76,7033.0,160.2031,160.2708,160.0774,160.2321,7033.0
2022-08-02 15:45:00,165.74,165.74,165.41,165.41,11057.0,160.2128,160.2128,159.8938,159.8938,11057.0
2022-08-02 15:50:00,165.47,165.55,165.3,165.31,21909.0,159.9518,160.0291,159.7874,159.7971,21909.0
2022-08-02 15:55:00,165.25,165.48,165.19,165.4,57402.0,159.7391,159.9614,159.6811,159.8841,57402.0
2022-08-03 09:30:00,165.64,166.86,163.94,164.24,26071.0,160.1161,161.2954,158.4728,158.7628,26071.0
2022-08-03 09:35:00,164.08,165.39,164.08,164.69,5499.0,158.6081,159.8744,158.6081,159.1978,5499.0
2022-08-03 09:40:00,164.67,164.88,164.34,164.71,3294.0,159.1785,159.3814,158.8595,159.2171,3294.0
2022-08-03 09:45:00,164.91,164.91,164.07,164.35,4789.0,159.4104,159.4104,158.5985,158.8691,4789.0
2022-08-03 09:50:00,164.44,164.9,164.43,164.47,4313.0,158.9561,159.4008,158.9465,158.9851,4313.0
2022-08-03 09:55:00,164.44,164.74,164.44,164.74,3445.0,158.9561,159.2461,158.9561,159.2461,3445.0
2022-08-03 10:00:00,164.64,164.92,164.27,164.92,3373.0,159.1495,159.4201,158.7918,159.4201,3373.0
2022-08-03 10:05:00,164.99,165.07,164.69,164.84,4949.0,159.4878,159.5651,159.1978,159.3428,4949.0
2022-08-03 10:10:00,164.88,165.11,164.79,164.82,3013.0,159.3814,159.6038,159.2944,159.3234,3013.0
2022-08-03 10:15:00,164.98,165.08,164.14,164.14,4153.0,159.4781,159.5748,158.6661,158.6661,4153.0
2022-08-03 10:20:00,164.25,164.5,164.25,164.43,1400.0,158.7725,159.0141,158.7725,158.9465,1400.0
2022-08-03 10:25:00,164.5,164.65,164.28,164.64,2553.0,159.0141,159.1591,158.8015,159.1495,2553.0
2022-08-03 10:30:00,164.81,165.0,164.49,165.0,5495.0,159.3138,159.4974,159.0045,159.4974,5495.0
2022-08-03 10:35:00,164.93,165.04,164.71,164.8,1640.0,159.4298,159.5361,159.2171,159.3041,1640.0
2022-08-03 10:40:00,164.75,164.82,164.41,164.82,1474.0,159.2558,159.3234,158.9271,159.3234,1474.0
2022-08-03 10:45:00,164.74,164.99,164.74,164.99,932.0,159.2461,159.4878,159.2461,159.4878,932.0
2022-08-03 10:50:00,165.04,165.07,164.87,165.06,4683.0,159.5361,159.5651,159.3718,159.5554,4683.0
2022-08-03 10:55:00,165.04,165.12,164.97,164.97,2626.0,159.5361,159.6134,159.4684,159.4684,2626.0
2022-08-03 11:00:00,165.03,165.47,165.02,165.29,4874.0,159.5264,159.9518,159.5168,159.7778,4874.0
2022-08-03 11:05:00,165.34,165.57,165.34,165.57,2400.0,159.8261,160.0484,159.8261,160.0484,2400.0
2022-08-03 11:10:00,165.63,165.78,165.53,165.77,8115.0,160.1064,160.2514,160.0098,160.2418,8115.0
2022-08-03 11:15:00,165.73,166.01,165.62,165.63,3442.0,160.2031,160.4738,160.0968,160.1064,3442.0
2022-08-03 11:20:00,165.72,165.95,165.7,165.81,2835.0,160.1934,160.4158,160.1741,160.2804,2835.0
2022-08-03 11:25:00,165.81,166.1,165.81,165.82,5521.0,160.2804,160.5608,160.2804,160.2901,5521.0
2022-08-03 11:30:00,165.86,165.98,165.86,165.98,4411.0,160.3288,160.4448,160.3288,160.4448,4411.0
2022-08-03 11:35:00,166.03,166.06,165.86,166.02,2653.0,160.4931,160.5221,160.3288,160.4834,2653.0
2022-08-03 11:40:00,166.07,166.18,166.07,166.14,3203.0,160.5318,160.6381,160.5318,160.5994,3203.0
2022-08-03 11:45:00,166.14,166.35,166.14,166.15,4366.0,160.5994,160.8024,160.5994,160.6091,4366.0
2022-08-03 11:50:00,166.08,166.27,166.07,166.21,1425.0,160.5414,160.7251,160.5318,160.6671,1425.0
2022-08-03 11:55:00,166.25,166.63,166.25,166.63,2076.0,160.7058,161.0731,160.7058,161.0731,2076.0
2022-08-03 12:00:00,166.57,166.78,166.54,166.78,2318.0,161.0151,161.2181,160.9861,161.2181,2318.0
2022-08-03 12:05:00,166.82,167.06,166.74,166.9,2802.0,161.2568,161.4887,161.1794,161.3341,2802.0
2022-08-03 12:10:00,166.93,167.13,166.72,166.72,5681.0,161.3631,161.5564,161.1601,161.1601,5681.0
2022-08-03 12:15:00,166.59,166.61,166.52,166.61,1752.0,161.0344,161.0538,160.9668,161.0538,1752.0
2022-08-03 12:20:00,166.62,166.86,166.6,166.86,2763.0,161.0634,161.2954,161.0441,161.2954,2763.0
2022-08-03 12:25:00,166.79,166.94,166.79,166.87,3928.0,161.2278,161.3727,161.2278,161.3051,3928.0
2022-08-03 12:30:00,166.85,167.08,166.81,167.08,5082.0,161.2858,161.5081,161.2471,161.5081,5082.0
2022-08-03 12:35:00,167.04,167.17,167.04,167.12,3093.0,161.4694,161.5951,161.4694,161.5467,3093.0
2022-08-03 12:40:00,167.1,167.33,167.1,167.26,3160.0,161.5274,161.7497,161.5274,161.6821,3160.0
2022-08-03 12:45:00,167.2,167.44,167.2,167.34,3368.0,161.6241,161.8561,161.6241,161.7594,3368.0
2022-08-03 12:50:00,167.31,167.34,167.22,167.29,904.0,161.7304,161.7594,161.6434,161.7111,904.0
2022-08-03 12:55:00,167.28,167.38,167.28,167.28,2325.0,161.7014,161.7981,161.7014,161.7014,2325.0
2022-08-03 13:00:00,167.25,167.35,167.25,167.35,1946.0,161.6724,161.7691,161.6724,161.7691,1946.0
2022-08-03 13:05:00,167.33,167.61,167.31,167.47,4223.0,161.7497,162.0204,161.7304,161.8851,4223.0
2022-08-03 13:10:00,167.43,167.43,166.99,166.99,5845.0,161.8464,161.8464,161.4211,161.4211,5845.0
2022-08-03 13:15:00,166.97,167.02,166.84,167.02,6085.0,161.4017,161.4501,161.2761,161.4501,6085.0
2022-08-03 13:20:00,167.02,167.31,167.01,167.31,2129.0,161.4501,161.7304,161.4404,161.7304,2129.0
2022-08-03 13:25:00,167.3,167.47,167.3,167.47,3457.0,161.7207,161.8851,161.7207,161.8851,3457.0
2022-08-03 13:30:00,167.46,167.51,167.25,167.25,3951.0,161.8754,161.9237,161.6724,161.6724,3951.0
2022-08-03 13:35:00,167.23,167.32,167.17,167.25,13619.0,161.6531,161.7401,161.5951,161.6724,13619.0
2022-08-03 13:40:00,167.26,167.34,167.16,167.24,9230.0,161.6821,161.7594,161.5854,161.6627,9230.0
2022-08-03 13:45:00,167.22,167.24,167.05,167.05,4343.0,161.6434,161.6627,161.4791,161.4791,4343.0
2022-08-03 13:50:00,167.03,167.1,167.0,167.07,4277.0,161.4597,161.5274,161.4307,161.4984,4277.0
2022-08-03 13:55:00,167.05,167.25,167.02,167.16,5896.0,161.4791,161.6724,161.4501,161.5854,5896.0
2022-08-03 14:00:00,167.18,167.51,167.13,167.51,3510.0,161.6047,161.9237,161.5564,161.9237,3510.0
2022-08-03 14:05:00,167.55,167.55,167.37,167.41,3992.0,161.9624,161.9624,161.7884,161.8271,3992.0
2022-08-03 14:10:00,167.44,167.64,167.44,167.64,4094.0,161.8561,162.0494,161.8561,162.0494,4094.0
2022-08-03 14:15:00,167.6,167.76,167.53,167.68,4328.0,162.0107,162.1654,161.9431,162.0881,4328.0
2022-08-03 14:20:00,167.66,167.7,167.48,167.55,4066.0,162.0687,162.1074,161.8947,161.9624,4066.0
2022-08-03 14:25:00,167.55,167.56,167.44,167.47,2140.0,161.9624,161.9721,161.8561,161.8851,2140.0
2022-08-03 14:30:00,167.52,167.52,167.26,167.37,42815.0,161.9334,161.9334,161.6821,161.7884,42815.0
2022-08-03 14:35:00,167.38,167.6,167.37,167.55,6998.0,161.7981,162.0107,161.7884,161.9624,6998.0
2022-08-03 14:40:00,167.6,167.61,167.45,167.53,6582.0,162.0107,162.0204,161.8657,161.9431,6582.0
2022-08-03 14:45:00,167.51,167.71,167.5,167.58,9591.0,161.9237,162.1171,161.9141,161.9914,9591.0
2022-08-03 14:50:00,167.56,167.61,167.52,167.56,5197.0,161.9721,162.0204,161.9334,161.9721,5197.0
2022-08-03 14:55:00,167.54,167.6,167.38,167.39,23240.0,161.9527,162.0107,161.7981,161.8077,23240.0
2022-08-03 15:00:00,167.41,167.42,167.28,167.33,7537.0,161.8271,161.8367,161.7014,161.7497,7537.0
2022-08-03 15:05:00,167.33,167.39,167.24,167.34,3629.0,161.7497,161.8077,161.6627,161.7594,3629.0
2022-08-03 15:10:00,167.3,167.36,167.26,167.31,2909.0,161.7207,161.7787,161.6821,161.7304,2909.0
2022-08-03 15:15:00,167.3,167.47,167.24,167.28,5949.0,161.7207,161.8851,161.6627,161.7014,5949.0
2022-08-03 15:20:00,167.28,167.34,167.22,167.25,6847.0,161.7014,161.7594,161.6434,161.6724,6847.0
2022-08-03 15:25:00,167.25,167.51,167.15,167.5,10335.0,161.6724,161.9237,161.5757,161.9141,10335.0
2022-08-03 15:30:00,167.5,167.51,167.35,167.44,6925.0,161.9141,161.9237,161.7691,161.8561,6925.0
2022-08-03 15:35:00,167.47,167.55,167.26,167.28,4622.0,161.8851,161.9624,161.6821,161.7014,4622.0
2022-08-03 15:40:00,167.25,167.29,167.1,167.22,10577.0,161.6724,161.7111,161.5274,161.6434,10577.0
2022-08-03 15:45:00,167.21,167.22,167.03,167.05,11780.0,161.6337,161.6434,161.4597,161.4791,11780.0
2022-08-03 15:50:00,167.07,167.33,167.07,167.21,19169.0,161.4984,161.7497,161.4984,161.6337,19169.0
2022-08-03 15:55:00,167.19,167.24,166.81,167.0,63209.0,161.6144,161.6627,161.2471,161.4307,63209.0
2022-08-04 09:30:00,167.15,167.85,166.84,167.49,19102.0,161.5757,162.2524,161.2761,161.9044,19102.0
2022-08-04 09:35:00,167.65,167.65,167.01,167.56,3808.0,162.0591,162.0591,161.4404,161.9721,3808.0
2022-08-04 09:40:00,167.63,168.53,167.63,168.19,10128.0,162.0397,162.9097,162.0397,162.5811,10128.0
2022-08-04 09:45:00,167.9,167.99,167.72,167.99,3713.0,162.3007,162.3877,162.1267,162.3877,3713.0
2022-08-04 09:50:00,167.67,167.72,167.01,167.05,1013.0,162.0784,162.1267,161.4404,161.4791,1013.0
2022-08-04 09:55:00,167.19,167.25,166.67,166.67,6339.0,161.6144,161.6724,161.1118,161.1118,6339.0
2022-08-04 10:00:00,166.91,167.02,166.74,166.94,3923.0,161.3438,161.4501,161.1794,161.3727,3923.0
2022-08-04 10:05:00,166.94,167.03,166.43,166.43,9890.0,161.3727,161.4597,160.8798,160.8798,9890.0
2022-08-04 10:10:00,166.34,166.65,166.18,166.42,6076.0,160.7928,161.0924,160.6381,160.8701,6076.0
2022-08-04 10:15:00,166.51,166.74,166.32,166.54,3408.0,160.9571,161.1794,160.7734,160.9861,3408.0
2022-08-04 10:20:00,166.56,166.89,166.41,166.89,3460.0,161.0054,161.3244,160.8604,161.3244,3460.0
2022-08-04 10:25:00,166.9,167.07,166.69,166.82,5643.0,161.3341,161.4984,161.1311,161.2568,5643.0
2022-08-04 10:30:00,166.87,167.05,166.83,166.89,4244.0,161.3051,161.4791,161.2664,161.3244,4244.0
2022-08-04 10:35:00,166.95,166.95,166.43,166.45,4065.0,161.3824,161.3824,160.8798,160.8991,4065.0
2022-08-04 10:40:00,166.41,166.49,166.31,166.39,4474.0,160.8604,160.9378,160.7638,160.8411,4474.0
2022-08-04 10:45:00,166.52,166.9,166.43,166.79,2280.0,160.9668,161.3341,160.8798,161.2278,2280.0
2022-08-04 10:50:00,166.77,166.99,166.77,166.97,2400.0,161.2084,161.4211,161.2084,161.4017,2400.0
2022-08-04 10:55:00,167.01,167.04,166.78,166.82,3847.0,161.4404,161.4694,161.2181,161.2568,3847.0
2022-08-04 11:00:00,166.83,166.93,166.61,166.75,4915.0,161.2664,161.3631,161.0538,161.1891,4915.0
2022-08-04 11:05:00,166.77,167.3,166.76,166.94,4444.0,161.2084,161.7207,161.1988,161.3727,4444.0
2022-08-04 11:10:00,166.91,167.14,166.9,166.96,1740.0,161.3438,161.5661,161.3341,161.3921,1740.0
2022-08-04 11:15:00,167.0,167.19,166.9,167.13,2916.0,161.4307,161.6144,161.3341,161.5564,2916.0
2022-08-04 11:20:00,167.09,167.15,166.67,166.77,2389.0,161.5177,161.5757,161.1118,161.2084,2389.0
2022-08-04 11:25:00,166.69,167.05,166.58,166.75,4571.0,161.1311,161.4791,161.0248,161.1891,4571.0
2022-08-04 11:30:00,166.74,166.93,166.72,166.77,3873.0,161.1794,161.3631,161.1601,161.2084,3873.0
2022-08-04 11:35:00,166.73,166.83,166.43,166.43,3391.0,161.1698,161.2664,160.8798,160.8798,3391.0
2022-08-04 11:40:00,166.43,166.68,166.39,166.63,2841.0,160.8798,161.1214,160.8411,161.0731,2841.0
2022-08-04 11:45:00,166.67,166.91,166.62,166.91,5242.0,161.1118,161.3438,161.0634,161.3438,5242.0
2022-08-04 11:50:00,166.88,166.96,166.74,166.89,2790.0,161.3148,161.3921,161.1794,161.3244,2790.0
2022-08-04 11:55:00,166.92,166.92,166.8,166.92,1626.0,161.3534,161.3534,161.2374,161.3534,1626.0
2022-08-04 12:00:00,166.89,166.91,166.46,166.47,1550.0,161.3244,161.3438,160.9088,160.9184,1550.0
2022-08-04 12:05:00,166.53,166.59,166.4,166.45,1989.0,160.9764,161.0344,160.8508,160.8991,1989.0
2022-08-04 12:10:00,166.45,166.93,166.44,166.87,5515.0,160.8991,161.3631,160.8894,161.3051,5515.0
2022-08-04 12:15:00,166.77,167.0,166.73,167.0,4279.0,161.2084,161.4307,161.1698,161.4307,4279.0
2022-08-04 12:20:00,166.92,167.16,166.88,167.16,3253.0,161.3534,161.5854,161.3148,161.5854,3253.0
2022-08-04 12:25:00,167.07,167.16,167.04,167.15,2417.0,161.4984,161.5854,161.4694,161.5757,2417.0
2022-08-04 12:30:00,167.13,167.13,166.95,167.01,2630.0,161.5564,161.5564,161.3824,161.4404,2630.0
2022-08-04 12:35:00,167.05,167.05,166.8,166.98,3136.0,161.4791,161.4791,161.2374,161.4114,3136.0
2022-08-04 12:40:00,166.99,167.14,166.8,166.92,2481.0,161.4211,161.5661,161.2374,161.3534,2481.0
2022-08-04 12:45:00,167.01,167.01,166.63,166.63,2810.0,161.4404,161.4404,161.0731,161.0731,2810.0
2022-08-04 12:50:00,166.75,166.81,166.62,166.71,3027.0,161.1891,161.2471,161.0634,161.1504,3027.0
2022-08-04 12:55:00,166.75,166.75,166.6,166.64,1900.0,161.1891,161.1891,161.0441,161.0828,1900.0
2022-08-04 13:00:00,166.71,166.74,166.65,166.65,2014.0,161.1504,161.1794,161.0924,161.0924,2014.0
2022-08-04 13:05:00,166.68,166.8,166.61,166.61,1700.0,161.1214,161.2374,161.0538,161.0538,1700.0
2022-08-04 13:10:00,166.62,166.88,166.62,166.88,4153.0,161.0634,161.3148,161.0634,161.3148,4153.0
2022-08-04 13:15:00,166.88,167.11,166.87,167.06,3361.0,161.3148,161.5371,161.3051,161.4887,3361.0
2022-08-04 13:20:00,166.98,167.2,166.92,167.16,3609.0,161.4114,161.6241,161.3534,161.5854,3609.0
2022-08-04 13:25:00,167.16,167.18,167.07,167.1,1557.0,161.5854,161.6047,161.4984,161.5274,1557.0
2022-08-04 13:30:00,167.03,167.26,166.98,167.2,3214.0,161.4597,161.6821,161.4114,161.6241,3214.0
2022-08-04 13:35:00,167.25,167.38,167.24,167.35,2799.0,161.6724,161.7981,161.6627,161.7691,2799.0
2022-08-04 13:40:00,167.35,167.41,167.2,167.28,3629.0,161.7691,161.8271,161.6241,161.7014,3629.0
2022-08-04 13:45:00,167.19,167.3,167.18,167.29,1561.0,161.6144,161.7207,161.6047,161.7111,1561.0
2022-08-04 13:50:00,167.32,167.32,167.11,167.25,4640.0,161.7401,161.7401,161.5371,161.6724,4640.0
2022-08-04 13:55:00,167.2,167.2,167.04,167.14,1893.0,161.6241,161.6241,161.4694,161.5661,1893.0
2022-08-04 14:00:00,167.17,167.26,167.16,167.26,4235.0,161.5951,161.6821,161.5854,161.6821,4235.0
2022-08-04 14:05:00,167.29,167.29,167.19,167.2,2548.0,161.7111,161.7111,161.6144,161.6241,2548.0
2022-08-04 14:10:00,167.16,167.22,167.02,167.03,3274.0,161.5854,161.6434,161.4501,161.4597,3274.0
2022-08-04 14:15:00,167.01,167.04,166.94,167.03,8398.0,161.4404,161.4694,161.3727,161.4597,8398.0
2022-08-04 14:20:00,167.03,167.22,167.0,167.08,4134.0,161.4597,161.6434,161.4307,161.5081,4134.0
2022-08-04 14:25:00,167.03,167.27,167.03,167.23,2592.0,161.4597,161.6917,161.4597,161.6531,2592.0
2022-08-04 14:30:00,167.22,167.28,167.18,167.18,1556.0,161.6434,161.7014,161.6047,161.6047,1556.0
2022-08-04 14:35:00,167.15,167.15,166.96,167.04,5776.0,161.5757,161.5757,161.3921,161.4694,5776.0
2022-08-04 14:40:00,167.0,167.0,166.86,166.93,1757.0,161.4307,161.4307,161.2954,161.3631,1757.0
2022-08-04 14:45:00,166.91,167.13,166.91,166.98,4828.0,161.3438,161.5564,161.3438,161.4114,4828.0
2022-08-04 14:50:00,167.01,167.15,166.99,167.09,3572.0,161.4404,161.5757,161.4211,161.5177,3572.0
2022-08-04 14:55:00,167.08,167.13,166.98,167.0,3128.0,161.5081,161.5564,161.4114,161.4307,3128.0
2022-08-04 15:00:00,167.0,167.01,166.89,166.98,1519.0,161.4307,161.4404,161.3244,161.4114,1519.0
2022-08-04 15:05:00,166.94,167.1,166.94,167.06,2974.0,161.3727,161.5274,161.3727,161.4887,2974.0
2022-08-04 15:10:00,167.04,167.25,167.02,167.22,3693.0,161.4694,161.6724,161.4501,161.6434,3693.0
2022-08-04 15:15:00,167.21,167.28,167.12,167.19,4029.0,161.6337,161.7014,161.5467,161.6144,4029.0
2022-08-04 15:20:00,167.19,167.36,167.16,167.28,6197.0,161.6144,161.7787,161.5854,161.7014,6197.0
2022-08-04 15:25:00,167.22,167.26,167.15,167.17,2146.0,161.6434,161.6821,161.5757,161.5951,2146.0
2022-08-04 15:30:00,167.02,167.07,166.95,167.07,6637.0,161.4501,161.4984,161.3824,161.4984,6637.0
2022-08-04 15:35:00,167.1,167.33,167.1,167.16,5444.0,161.5274,161.7497,161.5274,161.5854,5444.0
2022-08-04 15:40:00,167.11,167.11,166.96,166.96,6366.0,161.5371,161.5371,161.3921,161.3921,6366.0
2022-08-04 15:45:00,166.94,167.08,166.94,166.99,7600.0,161.3727,161.5081,161.3727,161.4211,7600.0
2022-08-04 15:50:00,167.0,167.14,166.74,166.82,11484.0,161.4307,161.5661,161.1794,161.2568,11484.0
2022-08-04 15:55:00,166.78,166.92,166.62,166.79,30363.0,161.2181,161.3534,161.0634,161.2278,30363.0
2022-08-05 09:30:00,164.6,165.66,164.38,164.84,18754.0,159.1108,160.1354,158.8981,159.3428,18754.0
2022-08-05 09:35:00,164.96,164.96,163.62,164.14,16097.0,159.4588,159.4588,158.1635,158.6661,16097.0
2022-08-05 09:40:00,164.39,165.44,164.33,165.44,3234.0,158.9078,159.9228,158.8498,159.9228,3234.0
2022-08-05 09:45:00,165.03,165.15,164.4,164.72,8577.0,159.5264,159.6424,158.9175,159.2268,8577.0
2022-08-05 09:50:00,164.83,165.57,164.82,165.56,1684.0,159.3331,160.0484,159.3234,160.0388,1684.0
2022-08-05 09:55:00,165.89,166.13,165.4,165.91,4264.0,160.3578,160.5898,159.8841,160.3771,4264.0
2022-08-05 10:00:00,166.15,166.8,166.06,166.56,5746.0,160.6091,161.2374,160.5221,161.0054,5746.0
2022-08-05 10:05:00,166.62,166.87,166.58,166.65,4749.0,161.0634,161.3051,161.0248,161.0924,4749.0
2022-08-05 10:10:00,166.7,167.14,166.66,167.14,3027.0,161.1408,161.5661,161.1021,161.5661,3027.0
2022-08-05 10:15:00,167.19,167.4,166.93,167.1,3794.0,161.6144,161.8174,161.3631,161.5274,3794.0
2022-08-05 10:20:00,167.14,167.21,166.95,166.97,3385.0,161.5661,161.6337,161.3824,161.4017,3385.0
2022-08-05 10:25:00,166.88,166.93,166.31,166.35,3577.0,161.3148,161.3631,160.7638,160.8024,3577.0
2022-08-05 10:30:00,166.31,166.31,165.69,165.69,1258.0,160.7638,160.7638,160.1644,160.1644,1258.0
2022-08-05 10:35:00,165.68,166.0,165.67,165.9,2507.0,160.1548,160.4641,160.1451,160.3674,2507.0
2022-08-05 10:40:00,166.05,166.14,165.85,166.14,2401.0,160.5124,160.5994,160.3191,160.5994,2401.0
2022-08-05 10:45:00,166.2,166.34,166.15,166.21,2622.0,160.6574,160.7928,160.6091,160.6671,2622.0
2022-08-05 10:50:00,166.12,166.12,165.95,166.03,1805.0,160.5801,160.5801,160.4158,160.4931,1805.0
2022-08-05 10:55:00,166.09,166.26,166.09,166.11,2610.0,160.5511,160.7154,160.5511,160.5704,2610.0
2022-08-05 11:00:00,166.17,166.17,165.84,165.94,3051.0,160.6284,160.6284,160.3094,160.4061,3051.0
2022-08-05 11:05:00,165.89,165.95,165.85,165.92,2674.0,160.3578,160.4158,160.3191,160.3868,2674.0
2022-08-05 11:10:00,166.04,166.14,165.79,165.82,3915.0,160.5028,160.5994,160.2611,160.2901,3915.0
2022-08-05 11:15:00,165.84,165.94,165.74,165.84,3447.0,160.3094,160.4061,160.2128,160.3094,3447.0
2022-08-05 11:20:00,165.89,165.89,165.5,165.5,3311.0,160.3578,160.3578,159.9808,159.9808,3311.0
2022-08-05 11:25:00,165.49,165.49,165.16,165.26,5305.0,159.9711,159.9711,159.6521,159.7488,5305.0
2022-08-05 11:30:00,165.22,165.63,165.16,165.4,3613.0,159.7101,160.1064,159.6521,159.8841,3613.0
2022-08-05 11:35:00,165.3,165.4,165.24,165.3,1500.0,159.7874,159.8841,159.7294,159.7874,1500.0
2022-08-05 11:40:00,165.29,165.36,165.2,165.24,1942.0,159.7778,159.8454,159.6908,159.7294,1942.0
2022-08-05 11:45:00,165.12,165.12,164.92,165.0,1322.0,159.6134,159.6134,159.4201,159.4974,1322.0
2022-08-05 11:50:00,165.09,165.14,165.04,165.12,2531.0,159.5844,159.6328,159.5361,159.6134,2531.0
2022-08-05 11:55:00,165.02,165.11,164.92,164.92,2675.0,159.5168,159.6038,159.4201,159.4201,2675.0
2022-08-05 12:00:00,164.99,165.22,164.98,165.21,5924.0,159.4878,159.7101,159.4781,159.7004,5924.0
2022-08-05 12:05:00,165.26,165.37,165.02,165.05,3259.0,159.7488,159.8551,159.5168,159.5458,3259.0
2022-08-05 12:10:00,165.15,165.33,165.12,165.3,3609.0,159.6424,159.8164,159.6134,159.7874,3609.0
2022-08-05 12:15:00,165.35,165.46,165.29,165.31,3041.0,159.8358,159.9421,159.7778,159.7971,3041.0
2022-08-05 12:20:00,165.23,165.23,164.94,165.03,2618.0,159.7198,159.7198,159.4394,159.5264,2618.0
2022-08-05 12:25:00,165.12,165.3,165.12,165.3,1419.0,159.6134,159.7874,159.6134,159.7874,1419.0
2022-08-05 12:30:00,165.33,165.35,165.18,165.2,1903.0,159.8164,159.8358,159.6714,159.6908,1903.0
2022-08-05 12:35:00,165.23,165.42,165.23,165.35,1495.0,159.7198,159.9034,159.7198,159.8358,1495.0
2022-08-05 12:40:00,165.38,165.55,165.33,165.55,2697.0,159.8648,160.0291,159.8164,160.0291,2697.0
2022-08-05 12:45:00,165.57,165.68,165.5,165.61,3427.0,160.0484,160.1548,159.9808,160.0871,3427.0
2022-08-05 12:50:00,165.64,165.68,165.51,165.56,4182.0,160.1161,160.1548,159.9904,160.0388,4182.0
2022-08-05 12:55:00,165.56,165.62,165.37,165.43,4456.0,160.0388,160.0968,159.8551,159.9131,4456.0
2022-08-05 13:00:00,165.47,165.65,165.37,165.65,3406.0,159.9518,160.1258,159.8551,160.1258,3406.0
2022-08-05 13:05:00,165.74,165.74,165.58,165.58,4041.0,160.2128,160.2128,160.0581,160.0581,4041.0
2022-08-05 13:10:00,165.57,165.57,165.31,165.38,3435.0,160.0484,160.0484,159.7971,159.8648,3435.0
2022-08-05 13:15:00,165.44,165.5,165.41,165.41,900.0,159.9228,159.9808,159.8938,159.8938,900.0
2022-08-05 13:20:00,165.37,165.49,165.35,165.48,1200.0,159.8551,159.9711,159.8358,159.9614,1200.0
2022-08-05 13:25:00,165.51,165.58,165.49,165.49,1995.0,159.9904,160.0581,159.9711,159.9711,1995.0
2022-08-05 13:30:00,165.66,165.86,165.65,165.81,2190.0,160.1354,160.3288,160.1258,160.2804,2190.0
2022-08-05 13:35:00,165.89,165.97,165.73,165.73,1847.0,160.3578,160.4351,160.2031,160.2031,1847.0
2022-08-05 13:40:00,165.76,165.83,165.68,165.72,2229.0,160.2321,160.2998,160.1548,160.1934,2229.0
2022-08-05 13:45:00,165.77,165.92,165.74,165.77,4897.0,160.2418,160.3868,160.2128,160.2418,4897.0
2022-08-05 13:50:00,165.7,165.74,165.68,165.74,956.0,160.1741,160.2128,160.1548,160.2128,956.0
2022-08-05 13:55:00,165.74,165.74,165.59,165.59,500.0,160.2128,160.2128,160.0678,160.0678,500.0
2022-08-05 14:00:00,165.64,165.7,165.58,165.59,1557.0,160.1161,160.1741,160.0581,160.0678,1557.0
2022-08-05 14:05:00,165.61,165.71,165.52,165.52,1188.0,160.0871,160.1838,160.0001,160.0001,1188.0
2022-08-05 14:10:00,165.63,165.63,165.45,165.45,2897.0,160.1064,160.1064,159.9324,159.9324,2897.0
2022-08-05 14:15:00,165.45,165.57,165.43,165.57,580.0,159.9324,160.0484,159.9131,160.0484,580.0
2022-08-05 14:20:00,165.58,165.83,165.58,165.83,1100.0,160.0581,160.2998,160.0581,160.2998,1100.0
2022-08-05 14:25:00,165.83,165.83,165.48,165.48,1762.0,160.2998,160.2998,159.9614,159.9614,1762.0
2022-08-05 14:30:00,165.44,165.65,165.44,165.65,655.0,159.9228,160.1258,159.9228,160.1258,655.0
2022-08-05 14:35:00,165.64,165.65,165.61,165.63,781.0,160.1161,160.1258,160.0871,160.1064,781.0
2022-08-05 14:40:00,165.67,165.77,165.58,165.77,1808.0,160.1451,160.2418,160.0581,160.2418,1808.0
2022-08-05 14:45:00,165.68,165.78,165.63,165.72,5297.0,160.1548,160.2514,160.1064,160.1934,5297.0
2022-08-05 14:50:00,165.7,165.8,165.7,165.76,1220.0,160.1741,160.2708,160.1741,160.2321,1220.0
2022-08-05 14:55:00,165.71,165.75,165.56,165.68,2453.0,160.1838,160.2224,160.0388,160.1548,2453.0
2022-08-05 15:00:00,165.7,165.81,165.63,165.81,1413.0,160.1741,160.2804,160.1064,160.2804,1413.0
2022-08-05 15:05:00,165.77,165.77,165.57,165.67,1231.0,160.2418,160.2418,160.0484,160.1451,1231.0
2022-08-05 15:10:00,165.74,165.91,165.72,165.91,2450.0,160.2128,160.3771,160.1934,160.3771,2450.0
2022-08-05 15:15:00,165.95,166.05,165.85,165.91,1700.0,160.4158,160.5124,160.3191,160.3771,1700.0
2022-08-05 15:20:00,165.89,165.95,165.79,165.87,1407.0,160.3578,160.4158,160.2611,160.3384,1407.0
2022-08-05 15:25:00,165.81,165.88,165.67,165.82,3056.0,160.2804,160.3481,160.1451,160.2901,3056.0
2022-08-05 15:30:00,165.82,165.84,165.72,165.82,3772.0,160.2901,160.3094,160.1934,160.2901,3772.0
2022-08-05 15:35:00,165.84,165.92,165.82,165.87,1609.0,160.3094,160.3868,160.2901,160.3384,1609.0
2022-08-05 15:40:00,165.87,165.94,165.84,165.93,7360.0,160.3384,160.4061,160.3094,160.3964,7360.0
2022-08-05 15:45:00,165.96,166.16,165.93,166.01,7689.0,160.4254,160.6188,160.3964,160.4738,7689.0
2022-08-05 15:50:00,166.03,166.26,166.03,166.21,14903.0,160.4931,160.7154,160.4931,160.6671,14903.0
2022-08-05 15:55:00,166.25,166.54,166.18,166.49,46069.0,160.7058,160.9861,160.6381,160.9378,46069.0
2022-08-08 09:30:00,167.9,169.0,167.82,168.53,17521.0,162.3007,163.3641,162.2234,162.9097,17521.0
2022-08-08 09:35:00,168.22,168.46,167.44,167.44,1200.0,162.6101,162.8421,161.8561,161.8561,1200.0
2022-08-08 09:40:00,167.49,168.44,167.48,168.44,1512.0,161.9044,162.8227,161.8947,162.8227,1512.0
2022-08-08 09:45:00,168.65,168.65,167.56,168.02,6257.0,163.0257,163.0257,161.9721,162.4167,6257.0
2022-08-08 09:50:00,168.14,168.14,167.75,167.75,1200.0,162.5327,162.5327,162.1557,162.1557,1200.0
2022-08-08 09:55:00,168.18,168.18,167.64,167.68,6072.0,162.5714,162.5714,162.0494,162.0881,6072.0
2022-08-08 10:00:00,167.66,167.9,167.48,167.57,3939.0,162.0687,162.3007,161.8947,161.9817,3939.0
2022-08-08 10:05:00,167.56,167.56,166.85,166.93,3455.0,161.9721,161.9721,161.2858,161.3631,3455.0
2022-08-08 10:10:00,166.89,167.4,166.77,166.97,4468.0,161.3244,161.8174,161.2084,161.4017,4468.0
2022-08-08 10:15:00,167.04,167.49,166.96,167.39,3721.0,161.4694,161.9044,161.3921,161.8077,3721.0
2022-08-08 10:20:00,167.38,167.46,167.13,167.33,2825.0,161.7981,161.8754,161.5564,161.7497,2825.0
2022-08-08 10:25:00,167.04,167.04,166.75,167.01,2820.0,161.4694,161.4694,161.1891,161.4404,2820.0
2022-08-08 10:30:00,166.94,167.14,166.88,167.04,1202.0,161.3727,161.5661,161.3148,161.4694,1202.0
2022-08-08 10:35:00,167.29,167.39,167.14,167.39,2091.0,161.7111,161.8077,161.5661,161.8077,2091.0
2022-08-08 10:40:00,167.3,167.68,167.2,167.68,2326.0,161.7207,162.0881,161.6241,162.0881,2326.0
2022-08-08 10:45:00,167.92,167.93,167.54,167.57,4123.0,162.3201,162.3297,161.9527,161.9817,4123.0
2022-08-08 10:50:00,167.69,167.88,167.6,167.68,1322.0,162.0977,162.2814,162.0107,162.0881,1322.0
2022-08-08 10:55:00,167.73,167.77,167.42,167.42,2980.0,162.1364,162.1751,161.8367,161.8367,2980.0
2022-08-08 11:00:00,167.47,167.68,167.38,167.39,1861.0,161.8851,162.0881,161.7981,161.8077,1861.0
2022-08-08 11:05:00,167.5,167.5,167.1,167.28,1448.0,161.9141,161.9141,161.5274,161.7014,1448.0
2022-08-08 11:10:00,167.2,167.31,167.08,167.08,1225.0,161.6241,161.7304,161.5081,161.5081,1225.0
2022-08-08 11:15:00,167.01,167.01,166.63,166.76,2707.0,161.4404,161.4404,161.0731,161.1988,2707.0
2022-08-08 11:20:00,166.75,166.75,166.57,166.7,2216.0,161.1891,161.1891,161.0151,161.1408,2216.0
2022-08-08 11:25:00,166.82,166.82,166.43,166.43,2031.0,161.2568,161.2568,160.8798,160.8798,2031.0
2022-08-08 11:30:00,166.55,166.6,166.32,166.4,3469.0,160.9958,161.0441,160.7734,160.8508,3469.0
2022-08-08 11:35:00,166.4,166.48,165.82,165.85,5787.0,160.8508,160.9281,160.2901,160.3191,5787.0
2022-08-08 11:40:00,165.94,165.94,165.51,165.56,1300.0,160.4061,160.4061,159.9904,160.0388,1300.0
2022-08-08 11:45:00,165.68,165.99,165.65,165.95,1123.0,160.1548,160.4544,160.1258,160.4158,1123.0
2022-08-08 11:50:00,165.95,166.23,165.95,166.23,1500.0,160.4158,160.6864,160.4158,160.6864,1500.0
2022-08-08 11:55:00,166.27,166.27,165.94,166.15,2473.0,160.7251,160.7251,160.4061,160.6091,2473.0
2022-08-08 12:00:00,166.11,166.15,166.01,166.02,4077.0,160.5704,160.6091,160.4738,160.4834,4077.0
2022-08-08 12:05:00,166.05,166.11,165.54,165.65,2014.0,160.5124,160.5704,160.0194,160.1258,2014.0
2022-08-08 12:10:00,165.7,165.7,165.4,165.63,1938.0,160.1741,160.1741,159.8841,160.1064,1938.0
2022-08-08 12:15:00,165.55,165.56,165.08,165.15,2748.0,160.0291,160.0388,159.5748,159.6424,2748.0
2022-08-08 12:20:00,165.07,165.49,165.07,165.49,1399.0,159.5651,159.9711,159.5651,159.9711,1399.0
2022-08-08 12:25:00,165.5,165.5,165.1,165.29,5432.0,159.9808,159.9808,159.5941,159.7778,5432.0
2022-08-08 12:30:00,165.17,165.31,165.17,165.21,1092.0,159.6618,159.7971,159.6618,159.7004,1092.0
2022-08-08 12:35:00,165.17,165.25,165.09,165.17,2578.0,159.6618,159.7391,159.5844,159.6618,2578.0
2022-08-08 12:40:00,165.19,165.26,165.09,165.22,2748.0,159.6811,159.7488,159.5844,159.7101,2748.0
2022-08-08 12:45:00,165.27,165.59,165.23,165.59,810.0,159.7584,160.0678,159.7198,160.0678,810.0
2022-08-08 12:50:00,165.54,165.83,165.53,165.83,2055.0,160.0194,160.2998,160.0098,160.2998,2055.0
2022-08-08 12:55:00,165.74,165.8,165.58,165.67,1970.0,160.2128,160.2708,160.0581,160.1451,1970.0
2022-08-08 13:00:00,165.73,165.81,165.62,165.66,3682.0,160.2031,160.2804,160.0968,160.1354,3682.0
2022-08-08 13:05:00,165.51,165.75,165.51,165.63,1738.0,159.9904,160.2224,159.9904,160.1064,1738.0
2022-08-08 13:10:00,165.75,165.89,165.68,165.89,2502.0,160.2224,160.3578,160.1548,160.3578,2502.0
2022-08-08 13:15:00,165.89,166.04,165.87,165.88,2021.0,160.3578,160.5028,160.3384,160.3481,2021.0
2022-08-08 13:20:00,165.85,165.88,165.55,165.66,3163.0,160.3191,160.3481,160.0291,160.1354,3163.0
2022-08-08 13:25:00,165.81,165.85,165.56,165.56,1932.0,160.2804,160.3191,160.0388,160.0388,1932.0
2022-08-08 13:30:00,165.51,165.69,165.5,165.5,1189.0,159.9904,160.1644,159.9808,159.9808,1189.0
2022-08-08 13:35:00,165.67,165.67,165.45,165.45,998.0,160.1451,160.1451,159.9324,159.9324,998.0
2022-08-08 13:40:00,165.52,165.89,165.5,165.8,1333.0,160.0001,160.3578,159.9808,160.2708,1333.0
2022-08-08 13:45:00,165.82,166.02,165.81,165.81,4114.0,160.2901,160.4834,160.2804,160.2804,4114.0
2022-08-08 13:50:00,165.77,166.0,165.77,165.96,1180.0,160.2418,160.4641,160.2418,160.4254,1180.0
2022-08-08 13:55:00,166.02,166.12,166.01,166.09,1197.0,160.4834,160.5801,160.4738,160.5511,1197.0
2022-08-08 14:00:00,166.04,166.04,165.39,165.39,1852.0,160.5028,160.5028,159.8744,159.8744,1852.0
2022-08-08 14:05:00,165.3,165.65,165.29,165.56,1825.0,159.7874,160.1258,159.7778,160.0388,1825.0
2022-08-08 14:10:00,165.62,165.63,165.44,165.51,1942.0,160.0968,160.1064,159.9228,159.9904,1942.0
2022-08-08 14:15:00,165.45,165.45,165.29,165.43,2057.0,159.9324,159.9324,159.7778,159.9131,2057.0
2022-08-08 14:20:00,165.42,165.45,165.37,165.45,1735.0,159.9034,159.9324,159.8551,159.9324,1735.0
2022-08-08 14:25:00,165.29,165.37,165.22,165.22,3122.0,159.7778,159.8551,159.7101,159.7101,3122.0
2022-08-08 14:30:00,165.37,165.37,165.09,165.13,5890.0,159.8551,159.8551,159.5844,159.6231,5890.0
2022-08-08 14:35:00,165.04,165.1,164.88,164.93,4340.0,159.5361,159.5941,159.3814,159.4298,4340.0
2022-08-08 14:40:00,164.91,165.11,164.86,165.0,4152.0,159.4104,159.6038,159.3621,159.4974,4152.0
2022-08-08 14:45:00,164.9,164.97,164.77,164.95,3200.0,159.4008,159.4684,159.2751,159.4491,3200.0
2022-08-08 14:50:00,164.91,164.93,164.73,164.84,3803.0,159.4104,159.4298,159.2365,159.3428,3803.0
2022-08-08 14:55:00,164.84,165.06,164.83,164.92,3181.0,159.3428,159.5554,159.3331,159.4201,3181.0
2022-08-08 15:00:00,164.95,165.02,164.91,165.02,2547.0,159.4491,159.5168,159.4104,159.5168,2547.0
2022-08-08 15:05:00,165.02,165.1,164.91,164.97,3256.0,159.5168,159.5941,159.4104,159.4684,3256.0
2022-08-08 15:10:00,164.96,164.97,164.84,164.92,2200.0,159.4588,159.4684,159.3428,159.4201,2200.0
2022-08-08 15:15:00,164.89,164.89,164.66,164.84,5322.0,159.3911,159.3911,159.1688,159.3428,5322.0
2022-08-08 15:20:00,164.89,165.01,164.76,164.88,2912.0,159.3911,159.5071,159.2654,159.3814,2912.0
2022-08-08 15:25:00,164.92,164.94,164.79,164.85,3298.0,159.4201,159.4394,159.2944,159.3524,3298.0
2022-08-08 15:30:00,164.77,164.91,164.73,164.91,5764.0,159.2751,159.4104,159.2365,159.4104,5764.0
2022-08-08 15:35:00,164.89,164.91,164.75,164.78,5400.0,159.3911,159.4104,159.2558,159.2848,5400.0
2022-08-08 15:40:00,164.79,164.91,164.79,164.85,5846.0,159.2944,159.4104,159.2944,159.3524,5846.0
2022-08-08 15:45:00,164.88,165.02,164.84,164.85,10638.0,159.3814,159.5168,159.3428,159.3524,10638.0
2022-08-08 15:50:00,164.73,164.97,164.72,164.84,22312.0,159.2365,159.4684,159.2268,159.3428,22312.0
2022-08-08 15:55:00,164.84,164.86,164.5,164.67,60216.0,159.3428,159.3621,159.0141,159.1785,60216.0
2022-08-09 09:30:00,164.36,164.36,164.09,164.09,6935.0,158.8788,158.8788,158.6178,158.6178,6935.0
2022-08-09 09:35:00,164.49,164.49,164.25,164.25,418.0,159.0045,159.0045,158.7725,158.7725,418.0
2022-08-09 09:40:00,164.39,164.71,164.3,164.48,1200.0,158.9078,159.2171,158.8208,158.9948,1200.0
2022-08-09 09:45:00,164.12,164.12,163.61,163.96,2895.0,158.6468,158.6468,158.1538,158.4921,2895.0
2022-08-09 09:50:00,163.97,164.08,163.14,163.14,2682.0,158.5018,158.6081,157.6995,157.6995,2682.0
2022-08-09 09:55:00,163.13,163.49,163.03,163.31,8322.0,157.6898,158.0378,157.5931,157.8638,8322.0
2022-08-09 10:00:00,163.37,163.53,162.93,162.94,3037.0,157.9218,158.0765,157.4965,157.5061,3037.0
2022-08-09 10:05:00,163.08,163.33,163.08,163.15,1703.0,157.6415,157.8831,157.6415,157.7091,1703.0
2022-08-09 10:10:00,162.97,163.24,162.93,162.97,7077.0,157.5351,157.7961,157.4965,157.5351,7077.0
2022-08-09 10:15:00,162.98,163.45,162.97,163.37,8589.0,157.5448,157.9991,157.5351,157.9218,8589.0
2022-08-09 10:20:00,163.43,163.43,163.03,163.15,4076.0,157.9798,157.9798,157.5931,157.7091,4076.0
2022-08-09 10:25:00,163.2,163.3,163.16,163.3,1591.0,157.7575,157.8541,157.7188,157.8541,1591.0
2022-08-09 10:30:00,163.43,163.67,163.43,163.61,1154.0,157.9798,158.2118,157.9798,158.1538,1154.0
2022-08-09 10:35:00,163.89,163.91,163.6,163.64,669.0,158.4245,158.4438,158.1441,158.1828,669.0
2022-08-09 10:40:00,163.59,163.59,163.37,163.39,885.0,158.1345,158.1345,157.9218,157.9411,885.0
2022-08-09 10:45:00,163.49,163.65,163.46,163.63,2321.0,158.0378,158.1925,158.0088,158.1731,2321.0
2022-08-09 10:50:00,163.66,163.88,163.56,163.72,1917.0,158.2021,158.4148,158.1055,158.2601,1917.0
2022-08-09 10:55:00,163.7,163.7,163.46,163.56,1879.0,158.2408,158.2408,158.0088,158.1055,1879.0
2022-08-09 11:00:00,163.51,163.51,163.02,163.1,1980.0,158.0571,158.0571,157.5835,157.6608,1980.0
2022-08-09 11:05:00,163.08,163.34,163.08,163.34,1974.0,157.6415,157.8928,157.6415,157.8928,1974.0
2022-08-09 11:10:00,163.16,163.71,163.16,163.71,6275.0,157.7188,158.2505,157.7188,158.2505,6275.0
2022-08-09 11:15:00,163.73,163.96,163.5,163.84,3792.0,158.2698,158.4921,158.0475,158.3761,3792.0
2022-08-09 11:20:00,163.92,163.92,163.7,163.7,3143.0,158.4535,158.4535,158.2408,158.2408,3143.0
2022-08-09 11:25:00,163.62,163.91,163.4,163.9,8464.0,158.1635,158.4438,157.9508,158.4341,8464.0
2022-08-09 11:30:00,163.89,163.99,163.67,163.95,5002.0,158.4245,158.5211,158.2118,158.4825,5002.0
2022-08-09 11:35:00,163.9,164.06,163.88,163.91,6071.0,158.4341,158.5888,158.4148,158.4438,6071.0
2022-08-09 11:40:00,163.96,164.0,163.38,163.38,4675.0,158.4921,158.5308,157.9315,157.9315,4675.0
2022-08-09 11:45:00,163.45,163.56,163.4,163.5,1163.0,157.9991,158.1055,157.9508,158.0475,1163.0
2022-08-09 11:50:00,163.41,163.68,163.31,163.59,1658.0,157.9605,158.2215,157.8638,158.1345,1658.0
2022-08-09 11:55:00,163.54,163.56,163.18,163.33,4897.0,158.0861,158.1055,157.7381,157.8831,4897.0
2022-08-09 12:00:00,163.25,163.44,163.2,163.31,2058.0,157.8058,157.9895,157.7575,157.8638,2058.0
2022-08-09 12:05:00,163.38,163.54,163.21,163.32,2490.0,157.9315,158.0861,157.7671,157.8735,2490.0
2022-08-09 12:10:00,163.21,163.38,163.14,163.27,2400.0,157.7671,157.9315,157.6995,157.8251,2400.0
2022-08-09 12:15:00,163.14,163.21,163.1,163.13,2587.0,157.6995,157.7671,157.6608,157.6898,2587.0
2022-08-09 12:20:00,163.13,163.22,162.84,162.84,2483.0,157.6898,157.7768,157.4095,157.4095,2483.0
2022-08-09 12:25:00,162.87,163.23,162.87,163.11,2427.0,157.4385,157.7865,157.4385,157.6705,2427.0
2022-08-09 12:30:00,163.1,163.21,163.02,163.1,2161.0,157.6608,157.7671,157.5835,157.6608,2161.0
2022-08-09 12:35:00,163.0,163.32,163.0,163.25,1100.0,157.5641,157.8735,157.5641,157.8058,1100.0
2022-08-09 12:40:00,163.36,163.36,163.14,163.22,1601.0,157.9121,157.9121,157.6995,157.7768,1601.0
2022-08-09 12:45:00,163.17,163.41,163.17,163.37,2740.0,157.7285,157.9605,157.7285,157.9218,2740.0
2022-08-09 12:50:00,163.41,163.79,163.4,163.65,3242.0,157.9605,158.3278,157.9508,158.1925,3242.0
2022-08-09 12:55:00,163.56,163.7,163.56,163.65,1450.0,158.1055,158.2408,158.1055,158.1925,1450.0
2022-08-09 13:00:00,163.74,163.74,163.57,163.64,1822.0,158.2795,158.2795,158.1151,158.1828,1822.0
2022-08-09 13:05:00,163.59,163.66,163.35,163.51,4113.0,158.1345,158.2021,157.9025,158.0571,4113.0
2022-08-09 13:10:00,163.45,163.61,163.35,163.61,2223.0,157.9991,158.1538,157.9025,158.1538,2223.0
2022-08-09 13:15:00,163.62,163.69,163.48,163.58,6222.0,158.1635,158.2311,158.0281,158.1248,6222.0
2022-08-09 13:20:00,163.62,163.73,163.61,163.71,1868.0,158.1635,158.2698,158.1538,158.2505,1868.0
2022-08-09 13:25:00,163.68,163.75,163.54,163.57,2459.0,158.2215,158.2891,158.0861,158.1151,2459.0
2022-08-09 13:30:00,163.58,163.65,163.5,163.5,1465.0,158.1248,158.1925,158.0475,158.0475,1465.0
2022-08-09 13:35:00,163.46,163.54,163.21,163.27,4393.0,158.0088,158.0861,157.7671,157.8251,4393.0
2022-08-09 13:40:00,163.28,163.39,163.17,163.25,1575.0,157.8348,157.9411,157.7285,157.8058,1575.0
2022-08-09 13:45:00,163.28,163.34,163.19,163.34,1386.0,157.8348,157.8928,157.7478,157.8928,1386.0
2022-08-09 13:50:00,163.28,163.39,163.26,163.37,1368.0,157.8348,157.9411,157.8155,157.9218,1368.0
2022-08-09 13:55:00,163.36,163.52,163.34,163.5,3244.0,157.9121,158.0668,157.8928,158.0475,3244.0
2022-08-09 14:00:00,163.46,163.52,163.32,163.32,1688.0,158.0088,158.0668,157.8735,157.8735,1688.0
2022-08-09 14:05:00,163.25,163.31,163.19,163.25,2413.0,157.8058,157.8638,157.7478,157.8058,2413.0
2022-08-09 14:10:00,163.19,163.22,163.08,163.08,2320.0,157.7478,157.7768,157.6415,157.6415,2320.0
2022-08-09 14:15:00,163.05,163.05,162.81,162.85,3393.0,157.6125,157.6125,157.3805,157.4191,3393.0
2022-08-09 14:20:00,162.88,162.89,162.62,162.73,1547.0,157.4481,157.4578,157.1968,157.3031,1547.0
2022-08-09 14:25:00,162.59,162.66,162.53,162.55,1821.0,157.1678,157.2355,157.1098,157.1292,1821.0
2022-08-09 14:30:00,162.51,162.63,162.42,162.52,1937.0,157.0905,157.2065,157.0035,157.1002,1937.0
2022-08-09 14:35:00,162.55,162.8,162.53,162.7,3428.0,157.1292,157.3708,157.1098,157.2741,3428.0
2022-08-09 14:40:00,162.78,162.87,162.7,162.87,2724.0,157.3515,157.4385,157.2741,157.4385,2724.0
2022-08-09 14:45:00,162.82,163.17,162.82,163.13,6080.0,157.3901,157.7285,157.3901,157.6898,6080.0
2022-08-09 14:50:00,163.12,163.43,163.12,163.41,6319.0,157.6801,157.9798,157.6801,157.9605,6319.0
2022-08-09 14:55:00,163.41,163.56,163.3,163.34,4304.0,157.9605,158.1055,157.8541,157.8928,4304.0
2022-08-09 15:00:00,163.38,163.49,163.25,163.25,7865.0,157.9315,158.0378,157.8058,157.8058,7865.0
2022-08-09 15:05:00,163.25,163.29,163.16,163.21,4134.0,157.8058,157.8445,157.7188,157.7671,4134.0
2022-08-09 15:10:00,163.15,163.15,162.96,163.01,7690.0,157.7091,157.7091,157.5255,157.5738,7690.0
2022-08-09 15:15:00,162.99,163.12,162.94,163.11,4622.0,157.5545,157.6801,157.5061,157.6705,4622.0
2022-08-09 15:20:00,163.17,163.22,163.0,163.0,2493.0,157.7285,157.7768,157.5641,157.5641,2493.0
2022-08-09 15:25:00,162.83,162.89,162.69,162.7,1816.0,157.3998,157.4578,157.2645,157.2741,1816.0
2022-08-09 15:30:00,162.64,162.86,162.64,162.65,3868.0,157.2161,157.4288,157.2161,157.2258,3868.0
2022-08-09 15:35:00,162.68,162.83,162.66,162.78,2793.0,157.2548,157.3998,157.2355,157.3515,2793.0
2022-08-09 15:40:00,162.8,162.88,162.53,162.58,3717.0,157.3708,157.4481,157.1098,157.1582,3717.0
2022-08-09 15:45:00,162.6,162.67,162.5,162.67,6449.0,157.1775,157.2451,157.0808,157.2451,6449.0
2022-08-09 15:50:00,162.7,162.78,162.45,162.52,19815.0,157.2741,157.3515,157.0325,157.1002,19815.0
2022-08-09 15:55:00,162.52,163.16,162.47,163.02,91860.0,157.1002,157.7188,157.0518,157.5835,91860.0
2022-08-10 09:30:00,167.15,168.15,165.64,167.02,17868.0,161.5757,162.5424,160.1161,161.4501,17868.0
2022-08-10 09:35:00,167.68,167.96,167.31,167.69,4000.0,162.0881,162.3587,161.7304,162.0977,4000.0
2022-08-10 09:40:00,167.75,168.57,167.7,168.56,5797.0,162.1557,162.9484,162.1074,162.9387,5797.0
2022-08-10 09:45:00,168.45,168.95,168.43,168.95,1685.0,162.8324,163.3157,162.8131,163.3157,1685.0
2022-08-10 09:50:00,168.81,169.17,168.58,168.59,8050.0,163.1804,163.5284,162.9581,162.9677,8050.0
2022-08-10 09:55:00,168.56,168.77,168.09,168.75,13972.0,162.9387,163.1417,162.4844,163.1224,13972.0
2022-08-10 10:00:00,169.0,169.69,168.86,168.99,6168.0,163.3641,164.031,163.2287,163.3544,6168.0
2022-08-10 10:05:00,168.86,169.21,168.85,169.17,2358.0,163.2287,163.567,163.2191,163.5284,2358.0
2022-08-10 10:10:00,169.19,169.5,169.1,169.19,3201.0,163.5477,163.8474,163.4607,163.5477,3201.0
2022-08-10 10:15:00,169.28,169.49,168.97,168.98,2758.0,163.6347,163.8377,163.3351,163.3447,2758.0
2022-08-10 10:20:00,168.94,169.41,168.8,169.25,24555.0,163.3061,163.7604,163.1707,163.6057,24555.0
2022-08-10 10:25:00,169.28,169.42,168.93,168.99,7743.0,163.6347,163.77,163.2964,163.3544,7743.0
2022-08-10 10:30:00,168.95,168.96,168.77,168.89,3653.0,163.3157,163.3254,163.1417,163.2577,3653.0
2022-08-10 10:35:00,168.72,169.19,168.71,169.16,7175.0,163.0934,163.5477,163.0837,163.5187,7175.0
2022-08-10 10:40:00,169.13,169.47,169.13,169.25,4366.0,163.4897,163.8184,163.4897,163.6057,4366.0
2022-08-10 10:45:00,169.25,169.3,169.09,169.24,2804.0,163.6057,163.654,163.451,163.596,2804.0
2022-08-10 10:50:00,169.28,169.33,169.11,169.12,4730.0,163.6347,163.683,163.4704,163.48,4730.0
2022-08-10 10:55:00,169.15,169.24,168.95,168.95,4490.0,163.509,163.596,163.3157,163.3157,4490.0
2022-08-10 11:00:00,169.01,169.55,169.01,169.4,6422.0,163.3737,163.8957,163.3737,163.7507,6422.0
2022-08-10 11:05:00,169.37,169.44,169.09,169.4,10146.0,163.7217,163.7894,163.451,163.7507,10146.0
2022-08-10 11:10:00,169.41,169.44,169.29,169.37,7934.0,163.7604,163.7894,163.6444,163.7217,7934.0
2022-08-10 11:15:00,169.32,169.42,169.16,169.37,3045.0,163.6734,163.77,163.5187,163.7217,3045.0
2022-08-10 11:20:00,169.46,169.68,169.38,169.64,2826.0,163.8087,164.0214,163.7314,163.9827,2826.0
2022-08-10 11:25:00,169.63,169.63,169.27,169.36,3809.0,163.973,163.973,163.625,163.712,3809.0
2022-08-10 11:30:00,169.38,169.62,169.31,169.52,4527.0,163.7314,163.9634,163.6637,163.8667,4527.0
2022-08-10 11:35:00,169.51,169.9,169.51,169.76,4619.0,163.857,164.234,163.857,164.0987,4619.0
2022-08-10 11:40:00,169.8,169.92,169.69,169.71,4015.0,164.1374,164.2534,164.031,164.0504,4015.0
2022-08-10 11:45:00,169.73,170.0,169.69,169.9,5944.0,164.0697,164.3307,164.031,164.234,5944.0
2022-08-10 11:50:00,169.84,169.92,169.66,169.92,5568.0,164.176,164.2534,164.002,164.2534,5568.0
2022-08-10 11:55:00,169.91,169.97,169.85,169.85,4537.0,164.2437,164.3017,164.1857,164.1857,4537.0
2022-08-10 12:00:00,169.88,169.97,169.83,169.83,4980.0,164.2147,164.3017,164.1664,164.1664,4980.0
2022-08-10 12:05:00,169.8,169.83,169.73,169.8,4116.0,164.1374,164.1664,164.0697,164.1374,4116.0
2022-08-10 12:10:00,169.76,169.79,169.68,169.7,4104.0,164.0987,164.1277,164.0214,164.0407,4104.0
2022-08-10 12:15:00,169.66,169.66,169.45,169.45,4745.0,164.002,164.002,163.799,163.799,4745.0
2022-08-10 12:20:00,169.55,169.55,169.37,169.37,10243.0,163.8957,163.8957,163.7217,163.7217,10243.0
2022-08-10 12:25:00,169.37,169.57,169.35,169.57,2476.0,163.7217,163.915,163.7024,163.915,2476.0
2022-08-10 12:30:00,169.63,169.95,169.58,169.85,4352.0,163.973,164.2824,163.9247,164.1857,4352.0
2022-08-10 12:35:00,169.86,169.9,169.76,169.78,2413.0,164.1954,164.234,164.0987,164.118,2413.0
2022-08-10 12:40:00,169.81,170.09,169.81,170.0,9813.0,164.147,164.4177,164.147,164.3307,9813.0
2022-08-10 12:45:00,170.0,170.26,170.0,170.23,3733.0,164.3307,164.582,164.3307,164.553,3733.0
2022-08-10 12:50:00,170.22,170.45,170.1,170.45,2534.0,164.5434,164.7657,164.4274,164.7657,2534.0
2022-08-10 12:55:00,170.33,170.42,170.27,170.27,2840.0,164.6497,164.7367,164.5917,164.5917,2840.0
2022-08-10 13:00:00,170.3,170.32,170.06,170.1,3552.0,164.6207,164.64,164.3887,164.4274,3552.0
2022-08-10 13:05:00,170.11,170.22,170.09,170.2,2768.0,164.437,164.5434,164.4177,164.524,2768.0
2022-08-10 13:10:00,170.21,170.25,170.04,170.14,3150.0,164.5337,164.5724,164.3694,164.466,3150.0
2022-08-10 13:15:00,170.13,170.23,170.1,170.15,3503.0,164.4564,164.553,164.4274,164.4757,3503.0
2022-08-10 13:20:00,170.09,170.1,169.89,169.97,2600.0,164.4177,164.4274,164.2244,164.3017,2600.0
2022-08-10 13:25:00,169.92,170.0,169.8,169.8,2861.0,164.2534,164.3307,164.1374,164.1374,2861.0
2022-08-10 13:30:00,169.86,169.88,169.62,169.76,10052.0,164.1954,164.2147,163.9634,164.0987,10052.0
2022-08-10 13:35:00,169.81,169.91,169.81,169.91,1290.0,164.147,164.2437,164.147,164.2437,1290.0
2022-08-10 13:40:00,170.02,170.15,169.85,169.95,3948.0,164.35,164.4757,164.1857,164.2824,3948.0
2022-08-10 13:45:00,169.97,170.11,169.94,170.08,3887.0,164.3017,164.437,164.2727,164.408,3887.0
2022-08-10 13:50:00,170.18,170.45,170.18,170.45,3584.0,164.5047,164.7657,164.5047,164.7657,3584.0
2022-08-10 13:55:00,170.41,170.63,170.39,170.59,3031.0,164.727,164.9397,164.7077,164.901,3031.0
2022-08-10 14:00:00,170.53,170.64,170.36,170.42,2917.0,164.843,164.9494,164.6787,164.7367,2917.0
2022-08-10 14:05:00,170.39,170.55,170.39,170.53,4011.0,164.7077,164.8624,164.7077,164.843,4011.0
2022-08-10 14:10:00,170.53,170.66,170.44,170.45,5136.0,164.843,164.9687,164.756,164.7657,5136.0
2022-08-10 14:15:00,170.55,170.59,170.41,170.5,3645.0,164.8624,164.901,164.727,164.814,3645.0
2022-08-10 14:20:00,170.48,170.63,170.45,170.61,3897.0,164.7947,164.9397,164.7657,164.9204,3897.0
2022-08-10 14:25:00,170.61,170.7,170.54,170.61,5474.0,164.9204,165.0074,164.8527,164.9204,5474.0
2022-08-10 14:30:00,170.56,170.61,170.49,170.52,2318.0,164.872,164.9204,164.8044,164.8334,2318.0
2022-08-10 14:35:00,170.57,170.65,170.32,170.32,4279.0,164.8817,164.959,164.64,164.64,4279.0
2022-08-10 14:40:00,170.33,170.4,170.24,170.25,2743.0,164.6497,164.7174,164.5627,164.5724,2743.0
2022-08-10 14:45:00,170.22,170.29,170.05,170.05,3200.0,164.5434,164.611,164.379,164.379,3200.0
2022-08-10 14:50:00,170.06,170.19,169.97,169.97,2208.0,164.3887,164.5144,164.3017,164.3017,2208.0
2022-08-10 14:55:00,170.07,170.13,169.97,170.03,3710.0,164.3984,164.4564,164.3017,164.3597,3710.0
2022-08-10 15:00:00,169.98,170.06,169.92,170.04,3406.0,164.3114,164.3887,164.2534,164.3694,3406.0
2022-08-10 15:05:00,170.11,170.26,169.97,170.05,13794.0,164.437,164.582,164.3017,164.379,13794.0
2022-08-10 15:10:00,170.05,170.18,169.92,170.0,11935.0,164.379,164.5047,164.2534,164.3307,11935.0
2022-08-10 15:15:00,169.98,170.26,169.95,170.15,5728.0,164.3114,164.582,164.2824,164.4757,5728.0
2022-08-10 15:20:00,170.15,170.21,170.06,170.11,6365.0,164.4757,164.5337,164.3887,164.437,6365.0
2022-08-10 15:25:00,170.15,170.42,170.15,170.23,7606.0,164.4757,164.7367,164.4757,164.553,7606.0
2022-08-10 15:30:00,170.19,170.41,170.13,170.41,7865.0,164.5144,164.727,164.4564,164.727,7865.0
2022-08-10 15:35:00,170.41,170.69,170.4,170.59,10488.0,164.727,164.9977,164.7174,164.901,10488.0
2022-08-10 15:40:00,170.57,170.71,170.5,170.67,11066.0,164.8817,165.017,164.814,164.9784,11066.0
2022-08-10 15:45:00,170.69,170.8,170.58,170.6,16913.0,164.9977,165.104,164.8914,164.9107,16913.0
2022-08-10 15:50:00,170.64,170.85,170.43,170.79,38443.0,164.9494,165.1524,164.7464,165.0944,38443.0
2022-08-10 15:55:00,170.76,170.87,170.55,170.66,80270.0,165.0654,165.1717,164.8624,164.9687,80270.0
2022-08-11 09:30:00,172.52,172.81,171.13,171.34,17470.0,166.7667,167.047,165.423,165.626,17470.0
2022-08-11 09:35:00,171.14,172.08,171.14,171.9,10037.0,165.4327,166.3413,165.4327,166.1673,10037.0
2022-08-11 09:40:00,171.9,172.14,171.45,172.1,3906.0,166.1673,166.3993,165.7323,166.3607,3906.0
2022-08-11 09:45:00,172.23,172.42,172.19,172.36,6702.0,166.4863,166.67,166.4477,166.612,6702.0
2022-08-11 09:50:00,172.36,172.76,172.35,172.54,1605.0,166.612,166.9987,166.6023,166.786,1605.0
2022-08-11 09:55:00,172.31,172.36,172.16,172.3,3457.0,166.5637,166.612,166.4187,166.554,3457.0
2022-08-11 10:00:00,172.23,172.65,172.08,172.1,3581.0,166.4863,166.8923,166.3413,166.3607,3581.0
2022-08-11 10:05:00,172.26,172.39,171.99,172.04,3561.0,166.5153,166.641,166.2543,166.3027,3561.0
2022-08-11 10:10:00,172.1,172.24,171.99,171.99,8265.0,166.3607,166.496,166.2543,166.2543,8265.0
2022-08-11 10:15:00,171.99,172.6,171.99,172.43,3854.0,166.2543,166.844,166.2543,166.6797,3854.0
2022-08-11 10:20:00,172.42,172.42,171.99,172.02,2716.0,166.67,166.67,166.2543,166.2833,2716.0
2022-08-11 10:25:00,172.07,172.37,171.99,172.29,4893.0,166.3317,166.6217,166.2543,166.5443,4893.0
2022-08-11 10:30:00,172.22,172.48,172.22,172.28,4365.0,166.4767,166.728,166.4767,166.5347,4365.0
2022-08-11 10:35:00,172.31,172.9,172.3,172.34,6161.0,166.5637,167.134,166.554,166.5927,6161.0
2022-08-11 10:40:00,172.4,172.47,172.14,172.25,2898.0,166.6507,166.7183,166.3993,166.5057,2898.0
2022-08-11 10:45:00,172.02,172.19,171.84,171.9,3466.0,166.2833,166.4477,166.1093,166.1673,3466.0
2022-08-11 10:50:00,171.86,172.13,171.86,172.07,2435.0,166.1287,166.3897,166.1287,166.3317,2435.0
2022-08-11 10:55:00,172.12,172.33,172.05,172.2,13724.0,166.38,166.583,166.3123,166.4573,13724.0
2022-08-11 11:00:00,172.34,172.56,172.23,172.29,3724.0,166.5927,166.8053,166.4863,166.5443,3724.0
2022-08-11 11:05:00,172.26,172.26,171.6,171.6,1818.0,166.5153,166.5153,165.8773,165.8773,1818.0
2022-08-11 11:10:00,171.68,171.68,171.37,171.45,2834.0,165.9547,165.9547,165.655,165.7323,2834.0
2022-08-11 11:15:00,171.47,171.51,171.3,171.35,6502.0,165.7517,165.7903,165.5873,165.6357,6502.0
2022-08-11 11:20:00,171.46,171.63,171.32,171.42,3606.0,165.742,165.9063,165.6067,165.7033,3606.0
2022-08-11 11:25:00,171.37,171.43,171.3,171.33,24857.0,165.655,165.713,165.5873,165.6163,24857.0
2022-08-11 11:30:00,171.4,171.69,171.4,171.69,20843.0,165.684,165.9643,165.684,165.9643,20843.0
2022-08-11 11:35:00,171.69,171.94,171.5,171.93,13634.0,165.9643,166.206,165.7807,166.1963,13634.0
2022-08-11 11:40:00,171.87,171.92,171.67,171.92,6575.0,166.1383,166.1867,165.945,166.1867,6575.0
2022-08-11 11:45:00,171.81,171.81,171.49,171.5,6105.0,166.0803,166.0803,165.771,165.7807,6105.0
2022-08-11 11:50:00,171.4,171.45,171.27,171.42,8333.0,165.684,165.7323,165.5583,165.7033,8333.0
2022-08-11 11:55:00,171.49,171.49,171.3,171.3,2273.0,165.771,165.771,165.5873,165.5873,2273.0
2022-08-11 12:00:00,171.39,171.46,171.37,171.37,5372.0,165.6743,165.742,165.655,165.655,5372.0
2022-08-11 12:05:00,171.46,171.53,171.37,171.42,700.0,165.742,165.8097,165.655,165.7033,700.0
2022-08-11 12:10:00,171.4,171.4,171.12,171.34,18502.0,165.684,165.684,165.4134,165.626,18502.0
2022-08-11 12:15:00,171.4,171.61,171.4,171.47,3134.0,165.684,165.887,165.684,165.7517,3134.0
2022-08-11 12:20:00,171.5,171.5,171.12,171.13,10516.0,165.7807,165.7807,165.4134,165.423,10516.0
2022-08-11 12:25:00,171.13,171.6,171.13,171.58,10709.0,165.423,165.8773,165.423,165.858,10709.0
2022-08-11 12:30:00,171.56,171.87,171.56,171.87,6908.0,165.8387,166.1383,165.8387,166.1383,6908.0
2022-08-11 12:35:00,171.74,171.95,171.73,171.73,2670.0,166.0127,166.2157,166.003,166.003,2670.0
2022-08-11 12:40:00,171.68,171.89,171.68,171.86,4360.0,165.9547,166.1577,165.9547,166.1287,4360.0
2022-08-11 12:45:00,171.91,172.12,171.88,172.12,4200.0,166.177,166.38,166.148,166.38,4200.0
2022-08-11 12:50:00,172.09,172.21,172.05,172.14,5355.0,166.351,166.467,166.3123,166.3993,5355.0
2022-08-11 12:55:00,172.09,172.26,172.02,172.17,2607.0,166.351,166.5153,166.2833,166.4283,2607.0
2022-08-11 13:00:00,172.17,172.24,172.11,172.22,2245.0,166.4283,166.496,166.3703,166.4767,2245.0
2022-08-11 13:05:00,172.27,172.32,172.22,172.23,1803.0,166.525,166.5733,166.4767,166.4863,1803.0
2022-08-11 13:10:00,172.31,172.43,172.26,172.37,3130.0,166.5637,166.6797,166.5153,166.6217,3130.0
2022-08-11 13:15:00,172.4,172.55,172.37,172.5,3066.0,166.6507,166.7957,166.6217,166.7473,3066.0
2022-08-11 13:20:00,172.5,172.53,172.32,172.38,6866.0,166.7473,166.7763,166.5733,166.6313,6866.0
2022-08-11 13:25:00,172.42,172.61,172.42,172.56,5960.0,166.67,166.8537,166.67,166.8053,5960.0
2022-08-11 13:30:00,172.52,172.55,172.27,172.29,4510.0,166.7667,166.7957,166.525,166.5443,4510.0
2022-08-11 13:35:00,172.32,172.57,172.2,172.33,6998.0,166.5733,166.815,166.4573,166.583,6998.0
2022-08-11 13:40:00,172.35,172.45,172.32,172.33,2341.0,166.6023,166.699,166.5733,166.583,2341.0
2022-08-11 13:45:00,172.29,172.29,172.13,172.13,2852.0,166.5443,166.5443,166.3897,166.3897,2852.0
2022-08-11 13:50:00,172.12,172.26,172.04,172.06,5645.0,166.38,166.5153,166.3027,166.322,5645.0
2022-08-11 13:55:00,172.11,172.13,172.05,172.13,3142.0,166.3703,166.3897,166.3123,166.3897,3142.0
2022-08-11 14:00:00,172.16,172.17,172.05,172.05,5383.0,166.4187,166.4283,166.3123,166.3123,5383.0
2022-08-11 14:05:00,172.04,172.07,171.95,171.99,5109.0,166.3027,166.3317,166.2157,166.2543,5109.0
2022-08-11 14:10:00,171.99,172.0,171.81,171.89,19049.0,166.2543,166.264,166.0803,166.1577,19049.0
2022-08-11 14:15:00,171.82,172.25,171.82,172.25,5773.0,166.09,166.5057,166.09,166.5057,5773.0
2022-08-11 14:20:00,172.28,172.28,171.95,172.03,4147.0,166.5347,166.5347,166.2157,166.293,4147.0
2022-08-11 14:25:00,172.02,172.07,171.98,171.99,3674.0,166.2833,166.3317,166.2447,166.2543,3674.0
2022-08-11 14:30:00,171.99,172.02,171.64,171.67,5747.0,166.2543,166.2833,165.916,165.945,5747.0
2022-08-11 14:35:00,171.65,171.72,171.52,171.56,1668.0,165.9257,165.9933,165.8,165.8387,1668.0
2022-08-11 14:40:00,171.51,171.63,171.5,171.63,3928.0,165.7903,165.9063,165.7807,165.9063,3928.0
2022-08-11 14:45:00,171.58,171.59,171.5,171.5,11726.0,165.858,165.8677,165.7807,165.7807,11726.0
2022-08-11 14:50:00,171.5,171.54,171.18,171.21,13291.0,165.7807,165.8193,165.4714,165.5004,13291.0
2022-08-11 14:55:00,171.29,171.47,171.23,171.47,3850.0,165.5777,165.7517,165.5197,165.7517,3850.0
2022-08-11 15:00:00,171.42,171.53,171.35,171.53,4899.0,165.7033,165.8097,165.6357,165.8097,4899.0
2022-08-11 15:05:00,171.48,171.48,171.35,171.45,9545.0,165.7613,165.7613,165.6357,165.7323,9545.0
2022-08-11 15:10:00,171.47,171.61,171.21,171.39,12397.0,165.7517,165.887,165.5004,165.6743,12397.0
2022-08-11 15:15:00,171.36,171.49,171.3,171.49,3799.0,165.6453,165.771,165.5873,165.771,3799.0
2022-08-11 15:20:00,171.46,171.52,171.3,171.33,9551.0,165.742,165.8,165.5873,165.6163,9551.0
2022-08-11 15:25:00,171.32,171.44,171.3,171.4,7620.0,165.6067,165.7227,165.5873,165.684,7620.0
2022-08-11 15:30:00,171.37,171.46,171.31,171.41,7029.0,165.655,165.742,165.597,165.6937,7029.0
2022-08-11 15:35:00,171.32,171.36,171.21,171.23,13761.0,165.6067,165.6453,165.5004,165.5197,13761.0
2022-08-11 15:40:00,171.25,171.28,171.21,171.21,20267.0,165.539,165.568,165.5004,165.5004,20267.0
2022-08-11 15:45:00,171.21,171.27,170.9,171.0,21216.0,165.5004,165.5583,165.2007,165.2974,21216.0
2022-08-11 15:50:00,170.84,171.19,170.84,171.07,30883.0,165.1427,165.481,165.1427,165.365,30883.0
2022-08-11 15:55:00,171.07,171.18,171.02,171.18,58272.0,165.365,165.4714,165.3167,165.4714,58272.0
2022-08-12 09:30:00,172.5,172.85,171.89,172.08,27148.0,166.7473,167.0857,166.1577,166.3413,27148.0
2022-08-12 09:35:00,172.34,173.28,172.09,172.67,5678.0,166.5927,167.5013,166.351,166.9117,5678.0
2022-08-12 09:40:00,172.71,173.33,172.64,173.17,11764.0,166.9503,167.5497,166.8827,167.395,11764.0
2022-08-12 09:45:00,173.19,173.37,172.86,172.96,4467.0,167.4143,167.5883,167.0953,167.192,4467.0
2022-08-12 09:50:00,173.05,173.54,173.02,173.34,5072.0,167.279,167.7526,167.25,167.5593,5072.0
2022-08-12 09:55:00,173.22,173.41,172.92,173.03,4201.0,167.4433,167.627,167.1533,167.2597,4201.0
2022-08-12 10:00:00,172.97,173.05,172.25,172.25,5278.0,167.2017,167.279,166.5057,166.5057,5278.0
2022-08-12 10:05:00,172.42,172.82,172.25,172.64,5906.0,166.67,167.0567,166.5057,166.8827,5906.0
2022-08-12 10:10:00,172.61,173.02,172.56,172.61,7150.0,166.8537,167.25,166.8053,166.8537,7150.0
2022-08-12 10:15:00,172.63,172.96,172.46,172.96,6889.0,166.873,167.192,166.7087,167.192,6889.0
2022-08-12 10:20:00,173.03,173.17,172.8,172.94,5969.0,167.2597,167.395,167.0373,167.1727,5969.0
2022-08-12 10:25:00,172.94,172.97,172.67,172.97,8194.0,167.1727,167.2017,166.9117,167.2017,8194.0
2022-08-12 10:30:00,173.06,173.23,172.81,172.81,8449.0,167.2887,167.453,167.047,167.047,8449.0
2022-08-12 10:35:00,172.78,172.8,172.35,172.36,2395.0,167.018,167.0373,166.6023,166.612,2395.0
2022-08-12 10:40:00,172.25,172.44,172.25,172.32,4325.0,166.5057,166.6893,166.5057,166.5733,4325.0
2022-08-12 10:45:00,172.32,172.51,172.05,172.17,12547.0,166.5733,166.757,166.3123,166.4283,12547.0
2022-08-12 10:50:00,172.22,172.59,172.22,172.27,4188.0,166.4767,166.8343,166.4767,166.525,4188.0
2022-08-12 10:55:00,172.24,172.48,172.24,172.38,3703.0,166.496,166.728,166.496,166.6313,3703.0
2022-08-12 11:00:00,172.38,172.77,172.31,172.58,3291.0,166.6313,167.0083,166.5637,166.8247,3291.0
2022-08-12 11:05:00,172.59,172.59,172.39,172.41,3644.0,166.8343,166.8343,166.641,166.6603,3644.0
2022-08-12 11:10:00,172.48,172.63,172.41,172.45,3202.0,166.728,166.873,166.6603,166.699,3202.0
2022-08-12 11:15:00,172.34,172.7,172.34,172.7,2391.0,166.5927,166.9407,166.5927,166.9407,2391.0
2022-08-12 11:20:00,172.63,172.81,172.62,172.68,3123.0,166.873,167.047,166.8633,166.9213,3123.0
2022-08-12 11:25:00,172.63,172.88,172.62,172.71,3646.0,166.873,167.1147,166.8633,166.9503,3646.0
2022-08-12 11:30:00,172.75,173.03,172.75,173.03,4945.0,166.989,167.2597,166.989,167.2597,4945.0
2022-08-12 11:35:00,172.97,173.11,172.92,173.04,3966.0,167.2017,167.337,167.1533,167.2693,3966.0
2022-08-12 11:40:00,173.02,173.02,172.67,172.73,3158.0,167.25,167.25,166.9117,166.9697,3158.0
2022-08-12 11:45:00,172.8,172.89,172.72,172.72,3078.0,167.0373,167.1243,166.96,166.96,3078.0
2022-08-12 11:50:00,172.74,172.84,172.72,172.75,2478.0,166.9793,167.076,166.96,166.989,2478.0
2022-08-12 11:55:00,172.77,172.94,172.71,172.77,3915.0,167.0083,167.1727,166.9503,167.0083,3915.0
2022-08-12 12:00:00,172.82,172.94,172.77,172.89,2209.0,167.0567,167.1727,167.0083,167.1243,2209.0
2022-08-12 12:05:00,172.88,172.94,172.84,172.89,2126.0,167.1147,167.1727,167.076,167.1243,2126.0
2022-08-12 12:10:00,172.93,172.98,172.8,172.81,3018.0,167.163,167.2113,167.0373,167.047,3018.0
2022-08-12 12:15:00,172.8,173.05,172.8,173.05,3559.0,167.0373,167.279,167.0373,167.279,3559.0
2022-08-12 12:20:00,173.08,173.22,173.0,173.14,4313.0,167.308,167.4433,167.2307,167.366,4313.0
2022-08-12 12:25:00,173.17,173.25,173.11,173.25,4739.0,167.395,167.4723,167.337,167.4723,4739.0
2022-08-12 12:30:00,173.27,173.37,173.27,173.3,1110.0,167.4917,167.5883,167.4917,167.5207,1110.0
2022-08-12 12:35:00,173.32,173.35,173.18,173.19,3496.0,167.54,167.569,167.4047,167.4143,3496.0
2022-08-12 12:40:00,173.17,173.29,173.11,173.27,2303.0,167.395,167.511,167.337,167.4917,2303.0
2022-08-12 12:45:00,173.29,173.35,173.24,173.33,3143.0,167.511,167.569,167.4627,167.5497,3143.0
2022-08-12 12:50:00,173.31,173.33,173.21,173.21,2300.0,167.5303,167.5497,167.4337,167.4337,2300.0
2022-08-12 12:55:00,173.17,173.22,173.15,173.15,2710.0,167.395,167.4433,167.3757,167.3757,2710.0
2022-08-12 13:00:00,173.22,173.23,173.13,173.15,2164.0,167.4433,167.453,167.3563,167.3757,2164.0
2022-08-12 13:05:00,173.16,173.25,173.11,173.24,2687.0,167.3853,167.4723,167.337,167.4627,2687.0
2022-08-12 13:10:00,173.22,173.47,173.21,173.39,3495.0,167.4433,167.685,167.4337,167.6076,3495.0
2022-08-12 13:15:00,173.4,173.47,173.33,173.46,2355.0,167.6173,167.685,167.5497,167.6753,2355.0
2022-08-12 13:20:00,173.49,173.49,173.33,173.37,2795.0,167.7043,167.7043,167.5497,167.5883,2795.0
2022-08-12 13:25:00,173.39,173.45,173.33,173.45,5540.0,167.6076,167.6656,167.5497,167.6656,5540.0
2022-08-12 13:30:00,173.45,173.52,173.33,173.37,1287.0,167.6656,167.7333,167.5497,167.5883,1287.0
2022-08-12 13:35:00,173.39,173.41,173.28,173.31,1302.0,167.6076,167.627,167.5013,167.5303,1302.0
2022-08-12 13:40:00,173.28,173.46,173.28,173.4,2352.0,167.5013,167.6753,167.5013,167.6173,2352.0
2022-08-12 13:45:00,173.41,173.46,173.26,173.26,3020.0,167.627,167.6753,167.482,167.482,3020.0
2022-08-12 13:50:00,173.29,173.37,173.28,173.34,1900.0,167.511,167.5883,167.5013,167.5593,1900.0
2022-08-12 13:55:00,173.38,173.38,173.11,173.14,1652.0,167.598,167.598,167.337,167.366,1652.0
2022-08-12 14:00:00,173.17,173.27,173.17,173.2,2147.0,167.395,167.4917,167.395,167.424,2147.0
2022-08-12 14:05:00,173.2,173.2,173.07,173.13,2256.0,167.424,167.424,167.2983,167.3563,2256.0
2022-08-12 14:10:00,173.1,173.27,173.07,173.27,3488.0,167.3273,167.4917,167.2983,167.4917,3488.0
2022-08-12 14:15:00,173.27,173.45,173.18,173.44,5776.0,167.4917,167.6656,167.4047,167.656,5776.0
2022-08-12 14:20:00,173.43,173.61,173.43,173.61,2288.0,167.6463,167.8203,167.6463,167.8203,2288.0
2022-08-12 14:25:00,173.55,173.68,173.41,173.46,18978.0,167.7623,167.888,167.627,167.6753,18978.0
2022-08-12 14:30:00,173.46,173.79,173.45,173.79,6017.0,167.6753,167.9943,167.6656,167.9943,6017.0
2022-08-12 14:35:00,173.81,173.81,173.7,173.7,1783.0,168.0136,168.0136,167.9073,167.9073,1783.0
2022-08-12 14:40:00,173.74,173.91,173.72,173.87,2471.0,167.946,168.1103,167.9266,168.0716,2471.0
2022-08-12 14:45:00,173.87,173.95,173.85,173.87,2282.0,168.0716,168.149,168.0523,168.0716,2282.0
2022-08-12 14:50:00,173.87,173.87,173.7,173.73,3224.0,168.0716,168.0716,167.9073,167.9363,3224.0
2022-08-12 14:55:00,173.72,173.72,173.63,173.71,3479.0,167.9266,167.9266,167.8396,167.917,3479.0
2022-08-12 15:00:00,173.76,173.82,173.69,173.78,2669.0,167.9653,168.0233,167.8976,167.9846,2669.0
2022-08-12 15:05:00,173.76,173.92,173.74,173.83,4037.0,167.9653,168.12,167.946,168.033,4037.0
2022-08-12 15:10:00,173.87,174.12,173.84,174.06,2751.0,168.0716,168.3133,168.0426,168.2553,2751.0
2022-08-12 15:15:00,174.03,174.09,174.02,174.05,2234.0,168.2263,168.2843,168.2166,168.2456,2234.0
2022-08-12 15:20:00,174.05,174.05,173.77,173.82,4900.0,168.2456,168.2456,167.975,168.0233,4900.0
2022-08-12 15:25:00,173.84,174.02,173.8,174.0,4240.0,168.0426,168.2166,168.004,168.1973,4240.0
2022-08-12 15:30:00,174.02,174.05,173.8,173.82,5321.0,168.2166,168.2456,168.004,168.0233,5321.0
2022-08-12 15:35:00,173.87,173.88,173.65,173.76,4779.0,168.0716,168.0813,167.859,167.9653,4779.0
2022-08-12 15:40:00,173.77,173.96,173.75,173.96,4569.0,167.975,168.1586,167.9556,168.1586,4569.0
2022-08-12 15:45:00,173.91,173.97,173.83,173.97,9222.0,168.1103,168.1683,168.033,168.1683,9222.0
2022-08-12 15:50:00,174.0,174.02,173.81,173.93,12376.0,168.1973,168.2166,168.0136,168.1296,12376.0
2022-08-12 15:55:00,173.93,174.27,173.88,174.07,60422.0,168.1296,168.4583,168.0813,168.265,60422.0
2022-08-15 09:30:00,174.34,174.8,174.21,174.75,18885.0,168.526,168.9706,168.4003,168.9223,18885.0
2022-08-15 09:35:00,174.76,174.92,174.45,174.72,4367.0,168.932,169.0866,168.6323,168.8933,4367.0
2022-08-15 09:40:00,174.51,174.51,173.61,174.13,2879.0,168.6903,168.6903,167.8203,168.323,2879.0
2022-08-15 09:45:00,174.11,174.87,174.11,174.13,4245.0,168.3036,169.0383,168.3036,168.323,4245.0
2022-08-15 09:50:00,174.65,175.88,174.54,175.73,19621.0,168.8256,170.0146,168.7193,169.8696,19621.0
2022-08-15 09:55:00,175.77,176.04,175.58,175.69,4917.0,169.9083,170.1693,169.7246,169.8309,4917.0
2022-08-15 10:00:00,175.79,176.08,175.36,175.92,7880.0,169.9276,170.2079,169.512,170.0533,7880.0
2022-08-15 10:05:00,175.81,176.13,175.75,175.86,4510.0,169.9469,170.2563,169.8889,169.9953,4510.0
2022-08-15 10:10:00,175.88,175.89,175.24,175.25,1336.0,170.0146,170.0243,169.396,169.4056,1336.0
2022-08-15 10:15:00,175.12,175.36,175.12,175.23,5058.0,169.28,169.512,169.28,169.3863,5058.0
2022-08-15 10:20:00,175.28,175.32,175.1,175.25,4598.0,169.4346,169.4733,169.2606,169.4056,4598.0
2022-08-15 10:25:00,175.32,175.64,175.32,175.64,2054.0,169.4733,169.7826,169.4733,169.7826,2054.0
2022-08-15 10:30:00,175.68,175.79,175.46,175.64,3058.0,169.8213,169.9276,169.6086,169.7826,3058.0
2022-08-15 10:35:00,175.79,175.79,175.44,175.44,11884.0,169.9276,169.9276,169.5893,169.5893,11884.0
2022-08-15 10:40:00,175.46,175.87,175.44,175.76,2250.0,169.6086,170.0049,169.5893,169.8986,2250.0
2022-08-15 10:45:00,176.0,176.03,175.56,175.78,5554.0,170.1306,170.1596,169.7053,169.9179,5554.0
2022-08-15 10:50:00,175.74,176.11,175.59,175.67,7891.0,169.8793,170.2369,169.7343,169.8116,7891.0
2022-08-15 10:55:00,175.78,176.1,175.69,175.81,5548.0,169.9179,170.2273,169.8309,169.9469,5548.0
2022-08-15 11:00:00,175.88,175.9,175.41,175.45,6114.0,170.0146,170.0339,169.5603,169.599,6114.0
2022-08-15 11:05:00,175.52,175.68,175.26,175.26,8171.0,169.6666,169.8213,169.4153,169.4153,8171.0
2022-08-15 11:10:00,175.23,175.49,174.99,175.16,6884.0,169.3863,169.6376,169.1543,169.3186,6884.0
2022-08-15 11:15:00,175.31,175.44,175.08,175.09,4223.0,169.4636,169.5893,169.2413,169.251,4223.0
2022-08-15 11:20:00,175.1,175.39,174.99,175.28,6745.0,169.2606,169.541,169.1543,169.4346,6745.0
2022-08-15 11:25:00,175.28,175.28,175.05,175.27,7223.0,169.4346,169.4346,169.2123,169.425,7223.0
2022-08-15 11:30:00,175.33,175.62,175.28,175.5,5180.0,169.483,169.7633,169.4346,169.6473,5180.0
2022-08-15 11:35:00,175.59,175.96,175.55,175.69,3819.0,169.7343,170.0919,169.6956,169.8309,3819.0
2022-08-15 11:40:00,175.85,176.28,175.8,176.01,5723.0,169.9856,170.4013,169.9373,170.1403,5723.0
2022-08-15 11:45:00,176.13,176.32,176.12,176.15,2837.0,170.2563,170.4399,170.2466,170.2756,2837.0
2022-08-15 11:50:00,176.2,176.36,176.15,176.22,17176.0,170.3239,170.4786,170.2756,170.3433,17176.0
2022-08-15 11:55:00,176.32,176.42,176.22,176.28,3373.0,170.4399,170.5366,170.3433,170.4013,3373.0
2022-08-15 12:00:00,176.24,176.56,176.15,176.56,4675.0,170.3626,170.6719,170.2756,170.6719,4675.0
2022-08-15 12:05:00,176.58,176.58,176.26,176.26,1910.0,170.6913,170.6913,170.3819,170.3819,1910.0
2022-08-15 12:10:00,176.29,176.6,176.29,176.6,2430.0,170.4109,170.7106,170.4109,170.7106,2430.0
2022-08-15 12:15:00,176.68,176.68,176.42,176.51,4655.0,170.7879,170.7879,170.5366,170.6236,4655.0
2022-08-15 12:20:00,176.56,176.65,176.45,176.47,1705.0,170.6719,170.7589,170.5656,170.5849,1705.0
2022-08-15 12:25:00,176.52,176.54,176.36,176.42,4221.0,170.6333,170.6526,170.4786,170.5366,4221.0
2022-08-15 12:30:00,176.52,176.64,176.42,176.42,1877.0,170.6333,170.7493,170.5366,170.5366,1877.0
2022-08-15 12:35:00,176.51,176.6,176.23,176.25,4050.0,170.6236,170.7106,170.3529,170.3723,4050.0
2022-08-15 12:40:00,176.26,176.33,176.15,176.28,6008.0,170.3819,170.4496,170.2756,170.4013,6008.0
2022-08-15 12:45:00,176.27,176.3,175.98,175.98,1804.0,170.3916,170.4206,170.1113,170.1113,1804.0
2022-08-15 12:50:00,175.97,176.22,175.97,176.2,3708.0,170.1016,170.3433,170.1016,170.3239,3708.0
2022-08-15 12:55:00,176.19,176.23,175.97,176.02,6396.0,170.3143,170.3529,170.1016,170.1499,6396.0
2022-08-15 13:00:00,176.08,176.08,175.75,175.86,2605.0,170.2079,170.2079,169.8889,169.9953,2605.0
2022-08-15 13:05:00,175.91,176.03,175.9,176.0,5862.0,170.0436,170.1596,170.0339,170.1306,5862.0
2022-08-15 13:10:00,176.01,176.13,176.01,176.05,4958.0,170.1403,170.2563,170.1403,170.1789,4958.0
2022-08-15 13:15:00,176.05,176.35,175.87,176.28,12091.0,170.1789,170.4689,170.0049,170.4013,12091.0
2022-08-15 13:20:00,176.32,176.4,176.24,176.33,3176.0,170.4399,170.5173,170.3626,170.4496,3176.0
2022-08-15 13:25:00,176.27,176.35,176.17,176.22,3633.0,170.3916,170.4689,170.2949,170.3433,3633.0
2022-08-15 13:30:00,176.26,176.34,176.18,176.33,6869.0,170.3819,170.4593,170.3046,170.4496,6869.0
2022-08-15 13:35:00,176.33,176.34,176.16,176.16,4602.0,170.4496,170.4593,170.2853,170.2853,4602.0
2022-08-15 13:40:00,176.16,176.28,176.08,176.28,6632.0,170.2853,170.4013,170.2079,170.4013,6632.0
2022-08-15 13:45:00,176.27,176.52,176.24,176.48,1946.0,170.3916,170.6333,170.3626,170.5946,1946.0
2022-08-15 13:50:00,176.52,176.68,176.46,176.46,2777.0,170.6333,170.7879,170.5753,170.5753,2777.0
2022-08-15 13:55:00,176.54,176.55,176.37,176.5,9652.0,170.6526,170.6623,170.4883,170.6139,9652.0
2022-08-15 14:00:00,176.56,176.57,176.46,176.5,2928.0,170.6719,170.6816,170.5753,170.6139,2928.0
2022-08-15 14:05:00,176.5,176.83,176.35,176.35,4965.0,170.6139,170.9329,170.4689,170.4689,4965.0
2022-08-15 14:10:00,176.45,176.71,176.39,176.71,5468.0,170.5656,170.8169,170.5076,170.8169,5468.0
2022-08-15 14:15:00,176.67,176.69,176.6,176.69,1240.0,170.7783,170.7976,170.7106,170.7976,1240.0
2022-08-15 14:20:00,176.68,176.77,176.55,176.59,3704.0,170.7879,170.8749,170.6623,170.7009,3704.0
2022-08-15 14:25:00,176.58,176.62,176.42,176.54,6269.0,170.6913,170.7299,170.5366,170.6526,6269.0
2022-08-15 14:30:00,176.63,176.78,176.59,176.65,4017.0,170.7396,170.8846,170.7009,170.7589,4017.0
2022-08-15 14:35:00,176.63,176.74,176.45,176.61,8984.0,170.7396,170.8459,170.5656,170.7203,8984.0
2022-08-15 14:40:00,176.6,176.6,176.32,176.47,6416.0,170.7106,170.7106,170.4399,170.5849,6416.0
2022-08-15 14:45:00,176.4,176.42,176.08,176.08,16250.0,170.5173,170.5366,170.2079,170.2079,16250.0
2022-08-15 14:50:00,176.12,176.37,176.08,176.37,51412.0,170.2466,170.4883,170.2079,170.4883,51412.0
2022-08-15 14:55:00,176.34,176.75,176.34,176.49,8259.0,170.4593,170.8556,170.4593,170.6043,8259.0
2022-08-15 15:00:00,176.53,176.7,176.52,176.62,2855.0,170.6429,170.8073,170.6333,170.7299,2855.0
2022-08-15 15:05:00,176.75,176.75,176.6,176.61,3694.0,170.8556,170.8556,170.7106,170.7203,3694.0
2022-08-15 15:10:00,176.6,176.73,176.35,176.52,17881.0,170.7106,170.8363,170.4689,170.6333,17881.0
2022-08-15 15:15:00,176.52,176.6,176.44,176.44,6868.0,170.6333,170.7106,170.5559,170.5559,6868.0
2022-08-15 15:20:00,176.44,176.44,176.2,176.31,11800.0,170.5559,170.5559,170.3239,170.4303,11800.0
2022-08-15 15:25:00,176.31,176.35,176.1,176.18,26938.0,170.4303,170.4689,170.2273,170.3046,26938.0
2022-08-15 15:30:00,176.2,176.3,176.07,176.3,7354.0,170.3239,170.4206,170.1983,170.4206,7354.0
2022-08-15 15:35:00,176.28,176.48,176.2,176.47,7037.0,170.4013,170.5946,170.3239,170.5849,7037.0
2022-08-15 15:40:00,176.47,176.54,176.33,176.48,8814.0,170.5849,170.6526,170.4496,170.5946,8814.0
2022-08-15 15:45:00,176.41,176.77,176.39,176.71,10672.0,170.5269,170.8749,170.5076,170.8169,10672.0
2022-08-15 15:50:00,176.83,176.83,176.56,176.57,25186.0,170.9329,170.9329,170.6719,170.6816,25186.0
2022-08-15 15:55:00,176.53,176.62,176.36,176.56,76912.0,170.6429,170.7299,170.4786,170.6719,76912.0
2022-08-16 09:30:00,176.75,177.49,176.32,177.36,20979.0,170.8556,171.5709,170.4399,171.4453,20979.0
2022-08-16 09:35:00,177.51,177.98,177.13,177.22,4610.0,171.5903,172.0446,171.2229,171.3099,4610.0
2022-08-16 09:40:00,177.29,177.92,177.02,177.75,22633.0,171.3776,171.9866,171.1166,171.8222,22633.0
2022-08-16 09:45:00,177.77,177.93,176.89,176.89,14420.0,171.8416,171.9962,170.9909,170.9909,14420.0
2022-08-16 09:50:00,176.82,177.57,176.82,177.15,6992.0,170.9233,171.6483,170.9233,171.2423,6992.0
2022-08-16 09:55:00,177.22,177.85,177.21,177.59,3746.0,171.3099,171.9189,171.3003,171.6676,3746.0
2022-08-16 10:00:00,177.53,177.75,177.18,177.54,8061.0,171.6096,171.8222,171.2713,171.6193,8061.0
2022-08-16 10:05:00,177.45,177.79,177.33,177.66,4311.0,171.5323,171.8609,171.4163,171.7353,4311.0
2022-08-16 10:10:00,177.64,178.06,177.46,177.91,7895.0,171.7159,172.1219,171.5419,171.9769,7895.0
2022-08-16 10:15:00,177.96,178.0,177.53,177.59,4432.0,172.0252,172.0639,171.6096,171.6676,4432.0
2022-08-16 10:20:00,177.53,177.55,177.31,177.55,1927.0,171.6096,171.6289,171.3969,171.6289,1927.0
2022-08-16 10:25:00,177.45,177.49,177.25,177.45,3817.0,171.5323,171.5709,171.3389,171.5323,3817.0
2022-08-16 10:30:00,177.53,177.55,177.25,177.25,5170.0,171.6096,171.6289,171.3389,171.3389,5170.0
2022-08-16 10:35:00,177.25,177.52,177.24,177.52,1352.0,171.3389,171.5999,171.3293,171.5999,1352.0
2022-08-16 10:40:00,177.51,177.96,177.44,177.8,6343.0,171.5903,172.0252,171.5226,171.8706,6343.0
2022-08-16 10:45:00,177.79,177.86,177.75,177.85,1209.0,171.8609,171.9286,171.8222,171.9189,1209.0
2022-08-16 10:50:00,177.74,177.91,177.56,177.59,2225.0,171.8126,171.9769,171.6386,171.6676,2225.0
2022-08-16 10:55:00,177.47,177.53,177.22,177.31,4547.0,171.5516,171.6096,171.3099,171.3969,4547.0
2022-08-16 11:00:00,177.37,177.37,177.01,177.01,3917.0,171.4549,171.4549,171.1069,171.1069,3917.0
2022-08-16 11:05:00,177.14,177.29,177.05,177.09,11531.0,171.2326,171.3776,171.1456,171.1843,11531.0
2022-08-16 11:10:00,177.07,177.24,177.07,177.23,4337.0,171.1649,171.3293,171.1649,171.3196,4337.0
2022-08-16 11:15:00,177.28,177.62,177.13,177.43,4818.0,171.3679,171.6966,171.2229,171.5129,4818.0
2022-08-16 11:20:00,177.5,177.57,177.39,177.5,2981.0,171.5806,171.6483,171.4743,171.5806,2981.0
2022-08-16 11:25:00,177.49,177.5,177.24,177.35,9582.0,171.5709,171.5806,171.3293,171.4356,9582.0
2022-08-16 11:30:00,177.33,177.49,177.28,177.32,3856.0,171.4163,171.5709,171.3679,171.4066,3856.0
2022-08-16 11:35:00,177.54,177.9,177.54,177.75,3143.0,171.6193,171.9672,171.6193,171.8222,3143.0
2022-08-16 11:40:00,177.75,177.8,177.48,177.67,2580.0,171.8222,171.8706,171.5613,171.7449,2580.0
2022-08-16 11:45:00,177.51,177.84,177.35,177.84,12423.0,171.5903,171.9092,171.4356,171.9092,12423.0
2022-08-16 11:50:00,177.7,177.7,177.45,177.5,1530.0,171.7739,171.7739,171.5323,171.5806,1530.0
2022-08-16 11:55:00,177.44,177.51,177.28,177.36,9807.0,171.5226,171.5903,171.3679,171.4453,9807.0
2022-08-16 12:00:00,177.39,177.39,177.19,177.2,9121.0,171.4743,171.4743,171.2809,171.2906,9121.0
2022-08-16 12:05:00,177.25,177.33,177.19,177.24,2073.0,171.3389,171.4163,171.2809,171.3293,2073.0
2022-08-16 12:10:00,177.23,177.3,177.07,177.13,2947.0,171.3196,171.3873,171.1649,171.2229,2947.0
2022-08-16 12:15:00,177.14,177.34,177.09,177.09,2556.0,171.2326,171.4259,171.1843,171.1843,2556.0
2022-08-16 12:20:00,177.16,177.27,177.09,177.27,2562.0,171.2519,171.3583,171.1843,171.3583,2562.0
2022-08-16 12:25:00,177.21,177.24,177.01,177.06,4209.0,171.3003,171.3293,171.1069,171.1553,4209.0
2022-08-16 12:30:00,177.1,177.25,177.05,177.18,1514.0,171.1939,171.3389,171.1456,171.2713,1514.0
2022-08-16 12:35:00,177.15,177.22,177.07,177.07,1550.0,171.2423,171.3099,171.1649,171.1649,1550.0
2022-08-16 12:40:00,177.02,177.05,176.93,176.93,3966.0,171.1166,171.1456,171.0296,171.0296,3966.0
2022-08-16 12:45:00,176.97,176.97,176.8,176.93,609.0,171.0683,171.0683,170.9039,171.0296,609.0
2022-08-16 12:50:00,176.82,176.83,176.77,176.83,835.0,170.9233,170.9329,170.8749,170.9329,835.0
2022-08-16 12:55:00,176.85,177.1,176.82,176.95,5853.0,170.9523,171.1939,170.9233,171.0489,5853.0
2022-08-16 13:00:00,176.79,176.86,176.77,176.84,1087.0,170.8943,170.9619,170.8749,170.9426,1087.0
2022-08-16 13:05:00,176.9,177.05,176.89,177.05,1903.0,171.0006,171.1456,170.9909,171.1456,1903.0
2022-08-16 13:10:00,177.04,177.2,176.95,176.95,1100.0,171.1359,171.2906,171.0489,171.0489,1100.0
2022-08-16 13:15:00,176.96,176.96,176.74,176.75,1100.0,171.0586,171.0586,170.8459,170.8556,1100.0
2022-08-16 13:20:00,176.69,176.83,176.69,176.83,1780.0,170.7976,170.9329,170.7976,170.9329,1780.0
2022-08-16 13:25:00,176.9,176.94,176.81,176.84,2088.0,171.0006,171.0393,170.9136,170.9426,2088.0
2022-08-16 13:30:00,176.85,177.02,176.85,176.93,1585.0,170.9523,171.1166,170.9523,171.0296,1585.0
2022-08-16 13:35:00,177.01,177.1,176.85,177.08,7885.0,171.1069,171.1939,170.9523,171.1746,7885.0
2022-08-16 13:40:00,177.07,177.11,176.98,177.04,4537.0,171.1649,171.2036,171.0779,171.1359,4537.0
2022-08-16 13:45:00,177.08,177.1,177.05,177.1,3433.0,171.1746,171.1939,171.1456,171.1939,3433.0
2022-08-16 13:50:00,177.16,177.3,177.12,177.15,2752.0,171.2519,171.3873,171.2133,171.2423,2752.0
2022-08-16 13:55:00,177.12,177.16,177.08,177.15,4652.0,171.2133,171.2519,171.1746,171.2423,4652.0
2022-08-16 14:00:00,177.2,177.59,177.14,177.43,7361.0,171.2906,171.6676,171.2326,171.5129,7361.0
2022-08-16 14:05:00,177.38,177.7,177.34,177.68,5278.0,171.4646,171.7739,171.4259,171.7546,5278.0
2022-08-16 14:10:00,177.68,177.82,177.46,177.46,7830.0,171.7546,171.8899,171.5419,171.5419,7830.0
2022-08-16 14:15:00,177.47,177.82,177.46,177.71,6426.0,171.5516,171.8899,171.5419,171.7836,6426.0
2022-08-16 14:20:00,177.71,177.78,177.39,177.55,9928.0,171.7836,171.8512,171.4743,171.6289,9928.0
2022-08-16 14:25:00,177.64,177.7,177.38,177.46,5964.0,171.7159,171.7739,171.4646,171.5419,5964.0
2022-08-16 14:30:00,177.43,177.43,177.24,177.34,3869.0,171.5129,171.5129,171.3293,171.4259,3869.0
2022-08-16 14:35:00,177.33,177.33,177.08,177.13,8002.0,171.4163,171.4163,171.1746,171.2229,8002.0
2022-08-16 14:40:00,177.17,177.17,176.96,177.02,8608.0,171.2616,171.2616,171.0586,171.1166,8608.0
2022-08-16 14:45:00,176.96,177.02,176.5,176.56,9151.0,171.0586,171.1166,170.6139,170.6719,9151.0
2022-08-16 14:50:00,176.5,176.6,176.42,176.57,5431.0,170.6139,170.7106,170.5366,170.6816,5431.0
2022-08-16 14:55:00,176.57,176.89,176.53,176.81,5465.0,170.6816,170.9909,170.6429,170.9136,5465.0
2022-08-16 15:00:00,176.76,176.83,176.58,176.59,5220.0,170.8653,170.9329,170.6913,170.7009,5220.0
2022-08-16 15:05:00,176.59,176.76,176.59,176.76,1484.0,170.7009,170.8653,170.7009,170.8653,1484.0
2022-08-16 15:10:00,176.71,176.71,176.38,176.39,6020.0,170.8169,170.8169,170.4979,170.5076,6020.0
2022-08-16 15:15:00,176.41,176.46,176.35,176.46,7783.0,170.5269,170.5753,170.4689,170.5753,7783.0
2022-08-16 15:20:00,176.43,176.63,176.4,176.56,15813.0,170.5463,170.7396,170.5173,170.6719,15813.0
2022-08-16 15:25:00,176.59,176.6,176.38,176.53,7090.0,170.7009,170.7106,170.4979,170.6429,7090.0
2022-08-16 15:30:00,176.61,176.68,176.55,176.62,5751.0,170.7203,170.7879,170.6623,170.7299,5751.0
2022-08-16 15:35:00,176.65,176.69,176.59,176.64,6633.0,170.7589,170.7976,170.7009,170.7493,6633.0
2022-08-16 15:40:00,176.69,176.75,176.66,176.66,10013.0,170.7976,170.8556,170.7686,170.7686,10013.0
2022-08-16 15:45:00,176.7,177.03,176.64,177.0,26191.0,170.8073,171.1263,170.7493,171.0973,26191.0
2022-08-16 15:50:00,177.02,177.17,176.91,177.0,24552.0,171.1166,171.2616,171.0103,171.0973,24552.0
2022-08-16 15:55:00,177.04,177.08,176.85,177.02,35684.0,171.1359,171.1746,170.9523,171.1166,35684.0
2022-08-17 09:30:00,174.33,175.51,174.22,174.97,14082.0,168.5163,169.657,168.41,169.135,14082.0
2022-08-17 09:35:00,174.6,175.39,174.45,174.51,4988.0,168.7773,169.541,168.6323,168.6903,4988.0
2022-08-17 09:40:00,174.8,174.99,174.3,174.55,12738.0,168.9706,169.1543,168.4873,168.729,12738.0
2022-08-17 09:45:00,174.35,174.4,174.0,174.25,6690.0,168.5356,168.584,168.1973,168.439,6690.0
2022-08-17 09:50:00,174.43,174.84,174.24,174.56,4738.0,168.613,169.0093,168.4293,168.7386,4738.0
2022-08-17 09:55:00,174.53,175.18,174.5,175.18,3774.0,168.7096,169.338,168.6806,169.338,3774.0
2022-08-17 10:00:00,174.84,175.29,174.65,175.07,17969.0,169.0093,169.4443,168.8256,169.2316,17969.0
2022-08-17 10:05:00,175.14,175.23,175.01,175.18,2454.0,169.2993,169.3863,169.1736,169.338,2454.0
2022-08-17 10:10:00,175.35,175.48,175.2,175.2,2507.0,169.5023,169.628,169.3573,169.3573,2507.0
2022-08-17 10:15:00,175.13,175.46,175.0,175.19,2480.0,169.2896,169.6086,169.164,169.3476,2480.0
2022-08-17 10:20:00,175.18,175.97,175.13,175.75,5087.0,169.338,170.1016,169.2896,169.8889,5087.0
2022-08-17 10:25:00,175.74,175.74,175.39,175.71,6450.0,169.8793,169.8793,169.541,169.8503,6450.0
2022-08-17 10:30:00,175.85,175.85,175.42,175.42,3462.0,169.9856,169.9856,169.57,169.57,3462.0
2022-08-17 10:35:00,175.48,175.48,175.0,175.42,3915.0,169.628,169.628,169.164,169.57,3915.0
2022-08-17 10:40:00,175.41,175.46,175.18,175.46,7716.0,169.5603,169.6086,169.338,169.6086,7716.0
2022-08-17 10:45:00,175.5,175.5,174.79,174.8,31671.0,169.6473,169.6473,168.961,168.9706,31671.0
2022-08-17 10:50:00,174.91,175.01,174.62,174.62,2252.0,169.077,169.1736,168.7966,168.7966,2252.0
2022-08-17 10:55:00,174.42,174.46,174.26,174.27,2520.0,168.6033,168.642,168.4486,168.4583,2520.0
2022-08-17 11:00:00,174.28,174.53,174.21,174.28,3650.0,168.468,168.7096,168.4003,168.468,3650.0
2022-08-17 11:05:00,174.2,174.26,174.05,174.1,2881.0,168.3906,168.4486,168.2456,168.294,2881.0
2022-08-17 11:10:00,174.34,174.53,174.25,174.33,3100.0,168.526,168.7096,168.439,168.5163,3100.0
2022-08-17 11:15:00,174.21,174.47,174.14,174.47,1981.0,168.4003,168.6516,168.3326,168.6516,1981.0
2022-08-17 11:20:00,174.53,174.84,174.44,174.84,2730.0,168.7096,169.0093,168.6226,169.0093,2730.0
2022-08-17 11:25:00,174.77,174.91,174.66,174.91,4347.0,168.9416,169.077,168.8353,169.077,4347.0
2022-08-17 11:30:00,175.03,175.14,174.63,174.69,5871.0,169.193,169.2993,168.8063,168.8643,5871.0
2022-08-17 11:35:00,174.61,174.7,174.44,174.45,7863.0,168.787,168.874,168.6226,168.6323,7863.0
2022-08-17 11:40:00,174.4,174.53,174.35,174.38,20001.0,168.584,168.7096,168.5356,168.5646,20001.0
2022-08-17 11:45:00,174.45,174.52,174.19,174.29,3619.0,168.6323,168.7,168.381,168.4776,3619.0
2022-08-17 11:50:00,174.42,174.56,174.35,174.35,5680.0,168.6033,168.7386,168.5356,168.5356,5680.0
2022-08-17 11:55:00,174.39,174.46,174.04,174.06,12256.0,168.5743,168.642,168.236,168.2553,12256.0
2022-08-17 12:00:00,174.04,174.19,174.04,174.15,3520.0,168.236,168.381,168.236,168.3423,3520.0
2022-08-17 12:05:00,174.19,174.29,174.01,174.04,6952.0,168.381,168.4776,168.207,168.236,6952.0
2022-08-17 12:10:00,174.0,174.04,173.91,174.03,5054.0,168.1973,168.236,168.1103,168.2263,5054.0
2022-08-17 12:15:00,174.09,174.23,174.0,174.19,2053.0,168.2843,168.4196,168.1973,168.381,2053.0
2022-08-17 12:20:00,174.12,174.52,174.1,174.46,10635.0,168.3133,168.7,168.294,168.642,10635.0
2022-08-17 12:25:00,174.46,174.62,174.45,174.57,2394.0,168.642,168.7966,168.6323,168.7483,2394.0
2022-08-17 12:30:00,174.64,174.7,174.51,174.51,2552.0,168.816,168.874,168.6903,168.6903,2552.0
2022-08-17 12:35:00,174.63,175.01,174.61,175.01,2877.0,168.8063,169.1736,168.787,169.1736,2877.0
2022-08-17 12:40:00,174.84,174.84,174.55,174.59,2735.0,169.0093,169.0093,168.729,168.7676,2735.0
2022-08-17 12:45:00,174.74,174.74,174.51,174.51,2536.0,168.9126,168.9126,168.6903,168.6903,2536.0
2022-08-17 12:50:00,174.45,174.59,174.44,174.49,2760.0,168.6323,168.7676,168.6226,168.671,2760.0
2022-08-17 12:55:00,174.49,174.64,174.49,174.53,2613.0,168.671,168.816,168.671,168.7096,2613.0
2022-08-17 13:00:00,174.61,174.74,174.48,174.57,3627.0,168.787,168.9126,168.6613,168.7483,3627.0
2022-08-17 13:05:00,174.69,174.69,174.48,174.53,2416.0,168.8643,168.8643,168.6613,168.7096,2416.0
2022-08-17 13:10:00,174.48,174.53,174.48,174.53,948.0,168.6613,168.7096,168.6613,168.7096,948.0
2022-08-17 13:15:00,174.55,174.65,174.48,174.5,4502.0,168.729,168.8256,168.6613,168.6806,4502.0
2022-08-17 13:20:00,174.55,174.6,174.53,174.58,1311.0,168.729,168.7773,168.7096,168.758,1311.0
2022-08-17 13:25:00,174.63,174.72,174.54,174.72,2263.0,168.8063,168.8933,168.7193,168.8933,2263.0
2022-08-17 13:30:00,174.71,174.78,174.56,174.61,4792.0,168.8836,168.9513,168.7386,168.787,4792.0
2022-08-17 13:35:00,174.56,174.79,174.53,174.7,2149.0,168.7386,168.961,168.7096,168.874,2149.0
2022-08-17 13:40:00,174.7,174.75,174.61,174.61,3493.0,168.874,168.9223,168.787,168.787,3493.0
2022-08-17 13:45:00,174.68,174.71,174.61,174.7,1325.0,168.8546,168.8836,168.787,168.874,1325.0
2022-08-17 13:50:00,174.66,174.81,174.61,174.61,4268.0,168.8353,168.9803,168.787,168.787,4268.0
2022-08-17 13:55:00,174.61,174.64,174.56,174.62,2802.0,168.787,168.816,168.7386,168.7966,2802.0
2022-08-17 14:00:00,174.74,175.2,174.67,174.9,5311.0,168.9126,169.3573,168.845,169.0673,5311.0
2022-08-17 14:05:00,174.91,175.46,174.75,175.22,8701.0,169.077,169.6086,168.9223,169.3766,8701.0
2022-08-17 14:10:00,175.23,175.59,175.1,175.59,3656.0,169.3863,169.7343,169.2606,169.7343,3656.0
2022-08-17 14:15:00,175.68,175.76,175.23,175.38,8439.0,169.8213,169.8986,169.3863,169.5313,8439.0
2022-08-17 14:20:00,175.37,175.45,174.95,175.17,3684.0,169.5216,169.599,169.1156,169.3283,3684.0
2022-08-17 14:25:00,175.2,175.54,175.2,175.45,8003.0,169.3573,169.6859,169.3573,169.599,8003.0
2022-08-17 14:30:00,175.45,175.57,175.29,175.49,7069.0,169.599,169.7149,169.4443,169.6376,7069.0
2022-08-17 14:35:00,175.43,175.76,175.34,175.71,4073.0,169.5796,169.8986,169.4926,169.8503,4073.0
2022-08-17 14:40:00,175.71,175.71,175.21,175.27,5725.0,169.8503,169.8503,169.367,169.425,5725.0
2022-08-17 14:45:00,175.2,175.38,175.19,175.19,4940.0,169.3573,169.5313,169.3476,169.3476,4940.0
2022-08-17 14:50:00,175.19,175.21,175.02,175.02,2528.0,169.3476,169.367,169.1833,169.1833,2528.0
2022-08-17 14:55:00,175.06,175.09,174.79,174.79,7988.0,169.222,169.251,168.961,168.961,7988.0
2022-08-17 15:00:00,174.78,175.26,174.77,175.26,3082.0,168.9513,169.4153,168.9416,169.4153,3082.0
2022-08-17 15:05:00,175.22,175.28,174.85,174.85,5262.0,169.3766,169.4346,169.019,169.019,5262.0
2022-08-17 15:10:00,174.95,174.99,174.54,174.84,4527.0,169.1156,169.1543,168.7193,169.0093,4527.0
2022-08-17 15:15:00,174.78,174.83,174.67,174.76,4177.0,168.9513,168.9996,168.845,168.932,4177.0
2022-08-17 15:20:00,174.72,174.82,174.64,174.72,3731.0,168.8933,168.99,168.816,168.8933,3731.0
2022-08-17 15:25:00,174.77,174.9,174.66,174.83,6017.0,168.9416,169.0673,168.8353,168.9996,6017.0
2022-08-17 15:30:00,174.82,174.87,174.7,174.83,7455.0,168.99,169.0383,168.874,168.9996,7455.0
2022-08-17 15:35:00,174.82,174.98,174.78,174.87,5999.0,168.99,169.1446,168.9513,169.0383,5999.0
2022-08-17 15:40:00,174.9,175.12,174.88,175.03,6902.0,169.0673,169.28,169.048,169.193,6902.0
2022-08-17 15:45:00,175.01,175.01,174.79,174.87,11869.0,169.1736,169.1736,168.961,169.0383,11869.0
2022-08-17 15:50:00,174.87,175.02,174.65,174.86,23321.0,169.0383,169.1833,168.8256,169.0286,23321.0
2022-08-17 15:55:00,174.84,175.12,174.79,174.97,62311.0,169.0093,169.28,168.961,169.135,62311.0
2022-08-18 09:30:00,175.98,175.98,174.95,175.6,12502.0,170.1113,170.1113,169.1156,169.7439,12502.0
2022-08-18 09:35:00,175.74,175.75,174.6,174.8,3848.0,169.8793,169.8889,168.7773,168.9706,3848.0
2022-08-18 09:40:00,174.78,174.78,174.55,174.7,3864.0,168.9513,168.9513,168.729,168.874,3864.0
2022-08-18 09:45:00,174.58,174.86,174.54,174.6,10762.0,168.758,169.0286,168.7193,168.7773,10762.0
2022-08-18 09:50:00,174.6,174.88,174.6,174.88,948.0,168.7773,169.048,168.7773,169.048,948.0
2022-08-18 09:55:00,174.8,174.8,174.4,174.5,2807.0,168.9706,168.9706,168.584,168.6806,2807.0
2022-08-18 10:00:00,174.51,174.99,174.51,174.86,4028.0,168.6903,169.1543,168.6903,169.0286,4028.0
2022-08-18 10:05:00,174.93,175.07,174.77,174.77,2205.0,169.0963,169.2316,168.9416,168.9416,2205.0
2022-08-18 10:10:00,174.92,174.94,174.75,174.85,1595.0,169.0866,169.106,168.9223,169.019,1595.0
2022-08-18 10:15:00,174.86,175.2,174.85,175.06,2000.0,169.0286,169.3573,169.019,169.222,2000.0
2022-08-18 10:20:00,175.15,175.27,175.0,175.07,2717.0,169.309,169.425,169.164,169.2316,2717.0
2022-08-18 10:25:00,175.1,175.32,175.1,175.26,3300.0,169.2606,169.4733,169.2606,169.4153,3300.0
2022-08-18 10:30:00,175.32,175.35,175.03,175.04,3349.0,169.4733,169.5023,169.193,169.2026,3349.0
2022-08-18 10:35:00,175.05,175.25,175.0,175.23,2676.0,169.2123,169.4056,169.164,169.3863,2676.0
2022-08-18 10:40:00,175.31,175.66,175.31,175.37,5270.0,169.4636,169.8019,169.4636,169.5216,5270.0
2022-08-18 10:45:00,175.37,175.52,175.37,175.52,3269.0,169.5216,169.6666,169.5216,169.6666,3269.0
2022-08-18 10:50:00,175.52,175.52,175.21,175.22,3008.0,169.6666,169.6666,169.367,169.3766,3008.0
2022-08-18 10:55:00,175.06,175.17,174.98,175.11,1040.0,169.222,169.3283,169.1446,169.2703,1040.0
2022-08-18 11:00:00,175.21,175.21,174.82,174.82,1894.0,169.367,169.367,168.99,168.99,1894.0
2022-08-18 11:05:00,174.79,175.09,174.64,175.0,4868.0,168.961,169.251,168.816,169.164,4868.0
2022-08-18 11:10:00,175.11,175.19,175.04,175.04,2317.0,169.2703,169.3476,169.2026,169.2026,2317.0
2022-08-18 11:15:00,175.02,175.2,174.93,175.2,6175.0,169.1833,169.3573,169.0963,169.3573,6175.0
2022-08-18 11:20:00,175.24,175.45,175.24,175.41,4000.0,169.396,169.599,169.396,169.5603,4000.0
2022-08-18 11:25:00,175.17,175.45,175.17,175.38,894.0,169.3283,169.599,169.3283,169.5313,894.0
2022-08-18 11:30:00,175.45,175.72,175.45,175.6,3880.0,169.599,169.8599,169.599,169.7439,3880.0
2022-08-18 11:35:00,175.58,175.62,175.41,175.6,12590.0,169.7246,169.7633,169.5603,169.7439,12590.0
2022-08-18 11:40:00,175.62,175.74,175.44,175.5,1796.0,169.7633,169.8793,169.5893,169.6473,1796.0
2022-08-18 11:45:00,175.41,175.41,175.32,175.32,1603.0,169.5603,169.5603,169.4733,169.4733,1603.0
2022-08-18 11:50:00,175.29,175.38,175.28,175.33,2600.0,169.4443,169.5313,169.4346,169.483,2600.0
2022-08-18 11:55:00,175.36,175.36,175.07,175.07,1814.0,169.512,169.512,169.2316,169.2316,1814.0
2022-08-18 12:00:00,175.1,175.4,175.1,175.35,2509.0,169.2606,169.5506,169.2606,169.5023,2509.0
2022-08-18 12:05:00,175.31,175.43,175.3,175.41,2425.0,169.4636,169.5796,169.454,169.5603,2425.0
2022-08-18 12:10:00,175.42,175.46,175.3,175.44,2267.0,169.57,169.6086,169.454,169.5893,2267.0
2022-08-18 12:15:00,175.5,175.63,175.46,175.57,2329.0,169.6473,169.7729,169.6086,169.7149,2329.0
2022-08-18 12:20:00,175.53,175.72,175.44,175.51,10852.0,169.6763,169.8599,169.5893,169.657,10852.0
2022-08-18 12:25:00,175.47,175.53,175.3,175.32,1918.0,169.6183,169.6763,169.454,169.4733,1918.0
2022-08-18 12:30:00,175.24,175.28,175.17,175.17,1482.0,169.396,169.4346,169.3283,169.3283,1482.0
2022-08-18 12:35:00,175.22,175.25,175.1,175.25,1302.0,169.3766,169.4056,169.2606,169.4056,1302.0
2022-08-18 12:40:00,175.23,175.23,175.07,175.07,3625.0,169.3863,169.3863,169.2316,169.2316,3625.0
2022-08-18 12:45:00,175.06,175.42,175.06,175.36,3070.0,169.222,169.57,169.222,169.512,3070.0
2022-08-18 12:50:00,175.42,175.42,175.22,175.31,700.0,169.57,169.57,169.3766,169.4636,700.0
2022-08-18 12:55:00,175.25,175.31,175.14,175.24,1845.0,169.4056,169.4636,169.2993,169.396,1845.0
2022-08-18 13:00:00,175.34,175.4,175.28,175.32,1407.0,169.4926,169.5506,169.4346,169.4733,1407.0
2022-08-18 13:05:00,175.3,175.43,175.28,175.42,2772.0,169.454,169.5796,169.4346,169.57,2772.0
2022-08-18 13:10:00,175.45,175.53,175.36,175.36,2000.0,169.599,169.6763,169.512,169.512,2000.0
2022-08-18 13:15:00,175.38,175.43,175.33,175.33,713.0,169.5313,169.5796,169.483,169.483,713.0
2022-08-18 13:20:00,175.34,175.54,175.34,175.4,6312.0,169.4926,169.6859,169.4926,169.5506,6312.0
2022-08-18 13:25:00,175.39,175.43,175.38,175.38,500.0,169.541,169.5796,169.5313,169.5313,500.0
2022-08-18 13:30:00,175.53,175.57,175.32,175.34,2228.0,169.6763,169.7149,169.4733,169.4926,2228.0
2022-08-18 13:35:00,175.42,175.68,175.4,175.57,2896.0,169.57,169.8213,169.5506,169.7149,2896.0
2022-08-18 13:40:00,175.62,175.66,175.58,175.65,2614.0,169.7633,169.8019,169.7246,169.7923,2614.0
2022-08-18 13:45:00,175.65,175.72,175.6,175.69,3404.0,169.7923,169.8599,169.7439,169.8309,3404.0
2022-08-18 13:50:00,175.65,175.75,175.64,175.68,1235.0,169.7923,169.8889,169.7826,169.8213,1235.0
2022-08-18 13:55:00,175.65,175.65,175.54,175.54,4600.0,169.7923,169.7923,169.6859,169.6859,4600.0
2022-08-18 14:00:00,175.57,175.68,175.57,175.62,2101.0,169.7149,169.8213,169.7149,169.7633,2101.0
2022-08-18 14:05:00,175.54,175.78,175.54,175.73,3727.0,169.6859,169.9179,169.6859,169.8696,3727.0
2022-08-18 14:10:00,175.75,175.79,175.61,175.67,2253.0,169.8889,169.9276,169.7536,169.8116,2253.0
2022-08-18 14:15:00,175.7,175.77,175.65,175.7,3438.0,169.8406,169.9083,169.7923,169.8406,3438.0
2022-08-18 14:20:00,175.66,175.72,175.49,175.6,5803.0,169.8019,169.8599,169.6376,169.7439,5803.0
2022-08-18 14:25:00,175.61,175.64,175.57,175.61,2366.0,169.7536,169.7826,169.7149,169.7536,2366.0
2022-08-18 14:30:00,175.59,175.64,175.48,175.53,3929.0,169.7343,169.7826,169.628,169.6763,3929.0
2022-08-18 14:35:00,175.51,175.61,175.48,175.58,2603.0,169.657,169.7536,169.628,169.7246,2603.0
2022-08-18 14:40:00,175.56,175.74,175.56,175.63,3677.0,169.7053,169.8793,169.7053,169.7729,3677.0
2022-08-18 14:45:00,175.66,175.75,175.64,175.7,3583.0,169.8019,169.8889,169.7826,169.8406,3583.0
2022-08-18 14:50:00,175.7,175.81,175.44,175.44,9061.0,169.8406,169.9469,169.5893,169.5893,9061.0
2022-08-18 14:55:00,175.45,175.52,175.34,175.37,10131.0,169.599,169.6666,169.4926,169.5216,10131.0
2022-08-18 15:00:00,175.34,175.52,175.32,175.47,8505.0,169.4926,169.6666,169.4733,169.6183,8505.0
2022-08-18 15:05:00,175.5,175.54,175.42,175.54,6048.0,169.6473,169.6859,169.57,169.6859,6048.0
2022-08-18 15:10:00,175.52,175.58,175.47,175.58,7109.0,169.6666,169.7246,169.6183,169.7246,7109.0
2022-08-18 15:15:00,175.59,175.68,175.41,175.44,12752.0,169.7343,169.8213,169.5603,169.5893,12752.0
2022-08-18 15:20:00,175.46,175.61,175.4,175.56,6869.0,169.6086,169.7536,169.5506,169.7053,6869.0
2022-08-18 15:25:00,175.53,175.53,175.27,175.27,13422.0,169.6763,169.6763,169.425,169.425,13422.0
2022-08-18 15:30:00,175.27,175.3,175.11,175.16,17499.0,169.425,169.454,169.2703,169.3186,17499.0
2022-08-18 15:35:00,175.17,175.55,175.12,175.42,19832.0,169.3283,169.6956,169.28,169.57,19832.0
2022-08-18 15:40:00,175.43,175.56,175.43,175.46,4954.0,169.5796,169.7053,169.5796,169.6086,4954.0
2022-08-18 15:45:00,175.45,175.56,175.39,175.4,20409.0,169.599,169.7053,169.541,169.5506,20409.0
2022-08-18 15:50:00,175.31,175.37,175.21,175.23,25946.0,169.4636,169.5216,169.367,169.3863,25946.0
2022-08-18 15:55:00,175.24,175.48,175.11,175.4,57209.0,169.396,169.628,169.2703,169.5506,57209.0
2022-08-19 09:30:00,174.4,174.42,173.59,174.0,41054.0,168.584,168.6033,167.801,168.1973,41054.0
2022-08-19 09:35:00,173.8,174.36,173.73,174.17,4765.0,168.004,168.5453,167.9363,168.3616,4765.0
2022-08-19 09:40:00,174.06,174.64,173.94,174.27,8861.0,168.2553,168.816,168.1393,168.4583,8861.0
2022-08-19 09:45:00,174.17,174.26,174.01,174.15,4200.0,168.3616,168.4486,168.207,168.3423,4200.0
2022-08-19 09:50:00,174.14,174.14,173.35,173.37,6743.0,168.3326,168.3326,167.569,167.5883,6743.0
2022-08-19 09:55:00,173.35,173.67,173.32,173.32,3830.0,167.569,167.8783,167.54,167.54,3830.0
2022-08-19 10:00:00,173.25,173.37,173.1,173.27,5456.0,167.4723,167.5883,167.3273,167.4917,5456.0
2022-08-19 10:05:00,173.3,173.66,173.3,173.44,3861.0,167.5207,167.8686,167.5207,167.656,3861.0
2022-08-19 10:10:00,173.34,173.42,172.92,172.92,5391.0,167.5593,167.6366,167.1533,167.1533,5391.0
2022-08-19 10:15:00,172.9,173.17,172.77,173.13,4429.0,167.134,167.395,167.0083,167.3563,4429.0
2022-08-19 10:20:00,173.03,173.22,173.03,173.07,3553.0,167.2597,167.4433,167.2597,167.2983,3553.0
2022-08-19 10:25:00,173.13,173.19,172.92,173.18,6193.0,167.3563,167.4143,167.1533,167.4047,6193.0
2022-08-19 10:30:00,173.23,173.47,173.18,173.18,2500.0,167.453,167.685,167.4047,167.4047,2500.0
2022-08-19 10:35:00,172.99,172.99,172.85,172.87,4600.0,167.221,167.221,167.0857,167.105,4600.0
2022-08-19 10:40:00,172.81,172.87,172.68,172.79,2785.0,167.047,167.105,166.9213,167.0277,2785.0
2022-08-19 10:45:00,172.81,172.88,172.7,172.88,3933.0,167.047,167.1147,166.9407,167.1147,3933.0
2022-08-19 10:50:00,172.77,172.77,172.54,172.59,4318.0,167.0083,167.0083,166.786,166.8343,4318.0
2022-08-19 10:55:00,172.54,172.54,172.1,172.3,3970.0,166.786,166.786,166.3607,166.554,3970.0
2022-08-19 11:00:00,172.43,172.43,171.92,171.92,1693.0,166.6797,166.6797,166.1867,166.1867,1693.0
2022-08-19 11:05:00,171.79,171.87,171.32,171.39,3168.0,166.061,166.1383,165.6067,165.6743,3168.0
2022-08-19 11:10:00,171.39,171.44,171.33,171.33,2505.0,165.6743,165.7227,165.6163,165.6163,2505.0
2022-08-19 11:15:00,171.3,171.41,171.1,171.25,3579.0,165.5873,165.6937,165.394,165.539,3579.0
2022-08-19 11:20:00,171.29,171.48,171.29,171.36,2202.0,165.5777,165.7613,165.5777,165.6453,2202.0
2022-08-19 11:25:00,171.28,171.59,171.2,171.59,4813.0,165.568,165.8677,165.4907,165.8677,4813.0
2022-08-19 11:30:00,171.52,171.98,171.49,171.98,6406.0,165.8,166.2447,165.771,166.2447,6406.0
2022-08-19 11:35:00,172.0,172.08,171.88,171.88,3909.0,166.264,166.3413,166.148,166.148,3909.0
2022-08-19 11:40:00,171.81,172.07,171.81,171.96,2791.0,166.0803,166.3317,166.0803,166.2253,2791.0
2022-08-19 11:45:00,171.98,172.34,171.97,172.33,10918.0,166.2447,166.5927,166.235,166.583,10918.0
2022-08-19 11:50:00,172.34,172.47,172.07,172.17,4701.0,166.5927,166.7183,166.3317,166.4283,4701.0
2022-08-19 11:55:00,172.12,172.18,172.05,172.14,2410.0,166.38,166.438,166.3123,166.3993,2410.0
2022-08-19 12:00:00,172.16,172.29,172.07,172.23,4125.0,166.4187,166.5443,166.3317,166.4863,4125.0
2022-08-19 12:05:00,172.28,172.32,172.11,172.11,3216.0,166.5347,166.5733,166.3703,166.3703,3216.0
2022-08-19 12:10:00,172.11,172.17,172.1,172.1,1577.0,166.3703,166.4283,166.3607,166.3607,1577.0
2022-08-19 12:15:00,172.09,172.31,172.08,172.16,3026.0,166.351,166.5637,166.3413,166.4187,3026.0
2022-08-19 12:20:00,172.14,172.18,172.08,172.14,1735.0,166.3993,166.438,166.3413,166.3993,1735.0
2022-08-19 12:25:00,172.09,172.09,171.83,171.89,1977.0,166.351,166.351,166.0997,166.1577,1977.0
2022-08-19 12:30:00,171.85,172.18,171.76,172.11,4982.0,166.119,166.438,166.032,166.3703,4982.0
2022-08-19 12:35:00,172.19,172.51,172.18,172.5,6359.0,166.4477,166.757,166.438,166.7473,6359.0
2022-08-19 12:40:00,172.51,172.63,172.46,172.5,6329.0,166.757,166.873,166.7087,166.7473,6329.0
2022-08-19 12:45:00,172.43,172.53,172.4,172.41,2089.0,166.6797,166.7763,166.6507,166.6603,2089.0
2022-08-19 12:50:00,172.44,172.44,172.3,172.3,2140.0,166.6893,166.6893,166.554,166.554,2140.0
2022-08-19 12:55:00,172.34,172.4,172.23,172.23,3798.0,166.5927,166.6507,166.4863,166.4863,3798.0
2022-08-19 13:00:00,172.25,172.25,172.0,172.18,3509.0,166.5057,166.5057,166.264,166.438,3509.0
2022-08-19 13:05:00,172.2,172.44,172.17,172.23,3973.0,166.4573,166.6893,166.4283,166.4863,3973.0
2022-08-19 13:10:00,172.2,172.28,172.06,172.06,1300.0,166.4573,166.5347,166.322,166.322,1300.0
2022-08-19 13:15:00,172.1,172.19,172.05,172.05,2813.0,166.3607,166.4477,166.3123,166.3123,2813.0
2022-08-19 13:20:00,172.07,172.15,172.0,172.03,2583.0,166.3317,166.409,166.264,166.293,2583.0
2022-08-19 13:25:00,171.93,171.93,171.68,171.68,5390.0,166.1963,166.1963,165.9547,165.9547,5390.0
2022-08-19 13:30:00,171.64,171.64,171.35,171.61,6323.0,165.916,165.916,165.6357,165.887,6323.0
2022-08-19 13:35:00,171.61,171.61,171.23,171.23,5363.0,165.887,165.887,165.5197,165.5197,5363.0
2022-08-19 13:40:00,171.25,171.37,171.25,171.37,3978.0,165.539,165.655,165.539,165.655,3978.0
2022-08-19 13:45:00,171.34,171.56,171.31,171.51,4645.0,165.626,165.8387,165.597,165.7903,4645.0
2022-08-19 13:50:00,171.52,171.58,171.4,171.51,3867.0,165.8,165.858,165.684,165.7903,3867.0
2022-08-19 13:55:00,171.52,171.57,171.47,171.47,11846.0,165.8,165.8483,165.7517,165.7517,11846.0
2022-08-19 14:00:00,171.47,171.54,171.34,171.53,10624.0,165.7517,165.8193,165.626,165.8097,10624.0
2022-08-19 14:05:00,171.51,171.95,171.49,171.64,7338.0,165.7903,166.2157,165.771,165.916,7338.0
2022-08-19 14:10:00,171.64,171.66,171.4,171.5,5451.0,165.916,165.9353,165.684,165.7807,5451.0
2022-08-19 14:15:00,171.54,171.54,171.43,171.44,1992.0,165.8193,165.8193,165.713,165.7227,1992.0
2022-08-19 14:20:00,171.47,171.57,171.45,171.57,4746.0,165.7517,165.8483,165.7323,165.8483,4746.0
2022-08-19 14:25:00,171.6,171.6,171.41,171.43,8797.0,165.8773,165.8773,165.6937,165.713,8797.0
2022-08-19 14:30:00,171.42,171.5,171.36,171.48,2720.0,165.7033,165.7807,165.6453,165.7613,2720.0
2022-08-19 14:35:00,171.46,171.5,171.41,171.42,4355.0,165.742,165.7807,165.6937,165.7033,4355.0
2022-08-19 14:40:00,171.43,171.45,171.12,171.3,6953.0,165.713,165.7323,165.4134,165.5873,6953.0
2022-08-19 14:45:00,171.33,171.47,171.31,171.47,1411.0,165.6163,165.7517,165.597,165.7517,1411.0
2022-08-19 14:50:00,171.42,171.46,171.29,171.33,3953.0,165.7033,165.742,165.5777,165.6163,3953.0
2022-08-19 14:55:00,171.33,171.34,171.18,171.33,2352.0,165.6163,165.626,165.4714,165.6163,2352.0
2022-08-19 15:00:00,171.3,171.32,171.09,171.14,2107.0,165.5873,165.6067,165.3844,165.4327,2107.0
2022-08-19 15:05:00,171.11,171.17,171.04,171.13,3313.0,165.4037,165.4617,165.336,165.423,3313.0
2022-08-19 15:10:00,171.16,171.23,171.06,171.2,18316.0,165.452,165.5197,165.3554,165.4907,18316.0
2022-08-19 15:15:00,171.2,171.55,171.2,171.38,4811.0,165.4907,165.829,165.4907,165.6647,4811.0
2022-08-19 15:20:00,171.4,171.53,171.39,171.52,4151.0,165.684,165.8097,165.6743,165.8,4151.0
2022-08-19 15:25:00,171.57,171.57,171.41,171.52,4085.0,165.8483,165.8483,165.6937,165.8,4085.0
2022-08-19 15:30:00,171.52,171.6,171.44,171.48,5148.0,165.8,165.8773,165.7227,165.7613,5148.0
2022-08-19 15:35:00,171.48,171.65,171.42,171.6,8890.0,165.7613,165.9257,165.7033,165.8773,8890.0
2022-08-19 15:40:00,171.61,171.68,171.42,171.52,6370.0,165.887,165.9547,165.7033,165.8,6370.0
2022-08-19 15:45:00,171.54,171.62,171.43,171.61,11128.0,165.8193,165.8967,165.713,165.887,11128.0
2022-08-19 15:50:00,171.63,171.87,171.56,171.72,20229.0,165.9063,166.1383,165.8387,165.9933,20229.0
2022-08-19 15:55:00,171.74,171.91,171.67,171.75,59692.0,166.0127,166.177,165.945,166.0223,59692.0
2022-08-22 09:30:00,170.01,170.01,169.11,169.57,35159.0,164.3404,164.3404,163.4704,163.915,35159.0
2022-08-22 09:35:00,169.61,169.61,169.0,169.48,2690.0,163.9537,163.9537,163.3641,163.828,2690.0
2022-08-22 09:40:00,169.65,170.41,169.62,169.97,12449.0,163.9924,164.727,163.9634,164.3017,12449.0
2022-08-22 09:45:00,169.87,170.01,169.53,169.78,5513.0,164.205,164.3404,163.8764,164.118,5513.0
2022-08-22 09:50:00,169.71,169.93,169.59,169.59,10803.0,164.0504,164.263,163.9344,163.9344,10803.0
2022-08-22 09:55:00,169.58,169.69,169.15,169.54,18360.0,163.9247,164.031,163.509,163.886,18360.0
2022-08-22 10:00:00,169.5,169.5,169.23,169.28,9394.0,163.8474,163.8474,163.5864,163.6347,9394.0
2022-08-22 10:05:00,169.27,169.87,169.27,169.86,6078.0,163.625,164.205,163.625,164.1954,6078.0
2022-08-22 10:10:00,169.62,169.96,169.47,169.96,3201.0,163.9634,164.292,163.8184,164.292,3201.0
2022-08-22 10:15:00,169.95,170.15,169.74,169.97,9729.0,164.2824,164.4757,164.0794,164.3017,9729.0
2022-08-22 10:20:00,169.97,170.02,169.76,169.76,3456.0,164.3017,164.35,164.0987,164.0987,3456.0
2022-08-22 10:25:00,169.76,170.24,169.76,170.23,6080.0,164.0987,164.5627,164.0987,164.553,6080.0
2022-08-22 10:30:00,170.35,170.64,170.2,170.21,4264.0,164.669,164.9494,164.524,164.5337,4264.0
2022-08-22 10:35:00,170.31,170.52,170.26,170.52,5289.0,164.6304,164.8334,164.582,164.8334,5289.0
2022-08-22 10:40:00,170.48,170.63,170.4,170.46,5301.0,164.7947,164.9397,164.7174,164.7754,5301.0
2022-08-22 10:45:00,170.5,170.82,170.42,170.72,4134.0,164.814,165.1234,164.7367,165.0267,4134.0
2022-08-22 10:50:00,170.71,170.74,170.19,170.47,4296.0,165.017,165.046,164.5144,164.785,4296.0
2022-08-22 10:55:00,170.49,170.55,170.0,170.05,4698.0,164.8044,164.8624,164.3307,164.379,4698.0
2022-08-22 11:00:00,170.07,170.41,170.07,170.35,4068.0,164.3984,164.727,164.3984,164.669,4068.0
2022-08-22 11:05:00,170.34,170.52,170.3,170.43,2170.0,164.6594,164.8334,164.6207,164.7464,2170.0
2022-08-22 11:10:00,170.53,170.71,170.41,170.71,2835.0,164.843,165.017,164.727,165.017,2835.0
2022-08-22 11:15:00,170.71,170.82,170.64,170.77,4558.0,165.017,165.1234,164.9494,165.075,4558.0
2022-08-22 11:20:00,170.78,170.78,170.29,170.29,4424.0,165.0847,165.0847,164.611,164.611,4424.0
2022-08-22 11:25:00,170.32,170.36,170.09,170.25,4770.0,164.64,164.6787,164.4177,164.5724,4770.0
2022-08-22 11:30:00,170.15,170.63,170.15,170.55,3333.0,164.4757,164.9397,164.4757,164.8624,3333.0
2022-08-22 11:35:00,170.57,170.63,170.41,170.41,5154.0,164.8817,164.9397,164.727,164.727,5154.0
2022-08-22 11:40:00,170.54,170.65,170.28,170.38,2845.0,164.8527,164.959,164.6014,164.698,2845.0
2022-08-22 11:45:00,170.27,170.63,170.27,170.48,2945.0,164.5917,164.9397,164.5917,164.7947,2945.0
2022-08-22 11:50:00,170.48,170.79,170.48,170.75,7809.0,164.7947,165.0944,164.7947,165.0557,7809.0
2022-08-22 11:55:00,170.69,170.72,170.48,170.64,4013.0,164.9977,165.0267,164.7947,164.9494,4013.0
2022-08-22 12:00:00,170.66,171.05,170.65,171.0,5545.0,164.9687,165.3457,164.959,165.2974,5545.0
2022-08-22 12:05:00,171.0,171.07,170.71,170.79,6693.0,165.2974,165.365,165.017,165.0944,6693.0
2022-08-22 12:10:00,170.71,170.71,170.3,170.53,2720.0,165.017,165.017,164.6207,164.843,2720.0
2022-08-22 12:15:00,170.48,170.66,170.42,170.55,4921.0,164.7947,164.9687,164.7367,164.8624,4921.0
2022-08-22 12:20:00,170.58,170.75,170.58,170.75,1700.0,164.8914,165.0557,164.8914,165.0557,1700.0
2022-08-22 12:25:00,170.82,170.88,170.52,170.7,2289.0,165.1234,165.1814,164.8334,165.0074,2289.0
2022-08-22 12:30:00,170.64,170.73,170.57,170.63,4596.0,164.9494,165.0364,164.8817,164.9397,4596.0
2022-08-22 12:35:00,170.52,170.62,170.27,170.3,5243.0,164.8334,164.93,164.5917,164.6207,5243.0
2022-08-22 12:40:00,170.31,170.32,170.14,170.21,2581.0,164.6304,164.64,164.466,164.5337,2581.0
2022-08-22 12:45:00,170.21,170.22,170.12,170.19,1091.0,164.5337,164.5434,164.4467,164.5144,1091.0
2022-08-22 12:50:00,170.11,170.26,170.11,170.25,6955.0,164.437,164.582,164.437,164.5724,6955.0
2022-08-22 12:55:00,170.23,170.56,170.23,170.42,6454.0,164.553,164.872,164.553,164.7367,6454.0
2022-08-22 13:00:00,170.4,170.4,170.11,170.21,1774.0,164.7174,164.7174,164.437,164.5337,1774.0
2022-08-22 13:05:00,170.22,170.38,170.2,170.28,8243.0,164.5434,164.698,164.524,164.6014,8243.0
2022-08-22 13:10:00,170.29,170.29,170.09,170.12,1216.0,164.611,164.611,164.4177,164.4467,1216.0
2022-08-22 13:15:00,170.13,170.19,170.1,170.1,1144.0,164.4564,164.5144,164.4274,164.4274,1144.0
2022-08-22 13:20:00,170.08,170.19,170.07,170.09,1829.0,164.408,164.5144,164.3984,164.4177,1829.0
2022-08-22 13:25:00,170.03,170.04,169.9,169.96,2400.0,164.3597,164.3694,164.234,164.292,2400.0
2022-08-22 13:30:00,169.93,170.03,169.64,169.75,2982.0,164.263,164.3597,163.9827,164.089,2982.0
2022-08-22 13:35:00,169.62,169.91,169.51,169.82,5824.0,163.9634,164.2437,163.857,164.1567,5824.0
2022-08-22 13:40:00,169.75,169.94,169.72,169.76,3201.0,164.089,164.2727,164.06,164.0987,3201.0
2022-08-22 13:45:00,169.84,169.86,169.63,169.73,1360.0,164.176,164.1954,163.973,164.0697,1360.0
2022-08-22 13:50:00,169.79,169.79,169.57,169.64,800.0,164.1277,164.1277,163.915,163.9827,800.0
2022-08-22 13:55:00,169.64,169.7,169.51,169.51,2297.0,163.9827,164.0407,163.857,163.857,2297.0
2022-08-22 14:00:00,169.66,169.66,169.53,169.53,2059.0,164.002,164.002,163.8764,163.8764,2059.0
2022-08-22 14:05:00,169.5,169.57,169.28,169.37,3478.0,163.8474,163.915,163.6347,163.7217,3478.0
2022-08-22 14:10:00,169.34,169.54,169.27,169.51,4359.0,163.6927,163.886,163.625,163.857,4359.0
2022-08-22 14:15:00,169.55,169.66,169.49,169.63,2274.0,163.8957,164.002,163.8377,163.973,2274.0
2022-08-22 14:20:00,169.65,169.69,169.57,169.58,1318.0,163.9924,164.031,163.915,163.9247,1318.0
2022-08-22 14:25:00,169.65,169.67,169.51,169.63,2630.0,163.9924,164.0117,163.857,163.973,2630.0
2022-08-22 14:30:00,169.59,169.72,169.59,169.67,2479.0,163.9344,164.06,163.9344,164.0117,2479.0
2022-08-22 14:35:00,169.71,169.73,169.58,169.67,1636.0,164.0504,164.0697,163.9247,164.0117,1636.0
2022-08-22 14:40:00,169.66,169.67,169.26,169.37,4299.0,164.002,164.0117,163.6154,163.7217,4299.0
2022-08-22 14:45:00,169.34,169.41,169.24,169.39,4788.0,163.6927,163.7604,163.596,163.741,4788.0
2022-08-22 14:50:00,169.37,169.44,169.05,169.05,3721.0,163.7217,163.7894,163.4124,163.4124,3721.0
2022-08-22 14:55:00,169.06,169.19,168.93,169.12,8331.0,163.4221,163.5477,163.2964,163.48,8331.0
2022-08-22 15:00:00,169.16,169.32,169.06,169.15,8558.0,163.5187,163.6734,163.4221,163.509,8558.0
2022-08-22 15:05:00,169.19,169.37,169.19,169.33,2504.0,163.5477,163.7217,163.5477,163.683,2504.0
2022-08-22 15:10:00,169.3,169.47,169.3,169.42,2651.0,163.654,163.8184,163.654,163.77,2651.0
2022-08-22 15:15:00,169.54,169.56,169.3,169.3,1681.0,163.886,163.9054,163.654,163.654,1681.0
2022-08-22 15:20:00,169.3,169.39,169.3,169.36,2539.0,163.654,163.741,163.654,163.712,2539.0
2022-08-22 15:25:00,169.38,169.49,169.16,169.21,3921.0,163.7314,163.8377,163.5187,163.567,3921.0
2022-08-22 15:30:00,169.27,169.3,169.1,169.17,2600.0,163.625,163.654,163.4607,163.5284,2600.0
2022-08-22 15:35:00,169.15,169.32,169.14,169.29,7629.0,163.509,163.6734,163.4994,163.6444,7629.0
2022-08-22 15:40:00,169.31,169.33,168.84,168.84,12086.0,163.6637,163.683,163.2094,163.2094,12086.0
2022-08-22 15:45:00,168.86,169.12,168.81,169.12,10233.0,163.2287,163.48,163.1804,163.48,10233.0
2022-08-22 15:50:00,169.1,169.35,169.06,169.09,19311.0,163.4607,163.7024,163.4221,163.451,19311.0
2022-08-22 15:55:00,169.09,169.25,168.88,169.2,49939.0,163.451,163.6057,163.2481,163.5574,49939.0
2022-08-23 09:30:00,168.66,168.66,167.43,167.59,46848.0,163.0354,163.0354,161.8464,162.0011,46848.0
2022-08-23 09:35:00,167.72,167.83,167.27,167.45,6607.0,162.1267,162.2331,161.6917,161.8657,6607.0
2022-08-23 09:40:00,167.34,167.59,166.72,166.83,5004.0,161.7594,162.0011,161.1601,161.2664,5004.0
2022-08-23 09:45:00,167.03,167.67,166.94,167.67,4611.0,161.4597,162.0784,161.3727,162.0784,4611.0
2022-08-23 09:50:00,167.71,168.01,167.69,167.69,13680.0,162.1171,162.4071,162.0977,162.0977,13680.0
2022-08-23 09:55:00,167.69,168.24,167.56,168.1,7764.0,162.0977,162.6294,161.9721,162.4941,7764.0
2022-08-23 10:00:00,168.12,168.3,167.66,167.8,10799.0,162.5134,162.6874,162.0687,162.2041,10799.0
2022-08-23 10:05:00,167.72,168.23,167.72,168.11,4889.0,162.1267,162.6197,162.1267,162.5037,4889.0
2022-08-23 10:10:00,168.19,168.2,167.71,168.01,9677.0,162.5811,162.5907,162.1171,162.4071,9677.0
2022-08-23 10:15:00,167.97,168.08,167.59,167.78,14722.0,162.3684,162.4747,162.0011,162.1847,14722.0
2022-08-23 10:20:00,167.81,168.17,167.68,167.76,9603.0,162.2137,162.5617,162.0881,162.1654,9603.0
2022-08-23 10:25:00,167.75,167.75,167.24,167.38,9038.0,162.1557,162.1557,161.6627,161.7981,9038.0
2022-08-23 10:30:00,167.38,168.04,167.27,168.04,6248.0,161.7981,162.4361,161.6917,162.4361,6248.0
2022-08-23 10:35:00,167.95,167.95,167.53,167.84,3353.0,162.3491,162.3491,161.9431,162.2427,3353.0
2022-08-23 10:40:00,167.65,167.8,167.38,167.8,3074.0,162.0591,162.2041,161.7981,162.2041,3074.0
2022-08-23 10:45:00,167.88,167.88,167.49,167.54,3165.0,162.2814,162.2814,161.9044,161.9527,3165.0
2022-08-23 10:50:00,167.57,167.66,167.48,167.53,4365.0,161.9817,162.0687,161.8947,161.9431,4365.0
2022-08-23 10:55:00,167.51,167.53,167.24,167.28,3498.0,161.9237,161.9431,161.6627,161.7014,3498.0
2022-08-23 11:00:00,167.41,167.43,166.91,167.09,5862.0,161.8271,161.8464,161.3438,161.5177,5862.0
2022-08-23 11:05:00,167.04,167.19,167.01,167.04,2233.0,161.4694,161.6144,161.4404,161.4694,2233.0
2022-08-23 11:10:00,167.15,167.34,166.98,167.3,2844.0,161.5757,161.7594,161.4114,161.7207,2844.0
2022-08-23 11:15:00,167.41,167.5,167.32,167.32,3536.0,161.8271,161.9141,161.7401,161.7401,3536.0
2022-08-23 11:20:00,167.3,167.3,166.98,167.2,3281.0,161.7207,161.7207,161.4114,161.6241,3281.0
2022-08-23 11:25:00,167.19,167.25,166.99,167.0,2348.0,161.6144,161.6724,161.4211,161.4307,2348.0
2022-08-23 11:30:00,167.02,167.2,167.01,167.03,1622.0,161.4501,161.6241,161.4404,161.4597,1622.0
2022-08-23 11:35:00,167.13,167.17,167.04,167.16,2020.0,161.5564,161.5951,161.4694,161.5854,2020.0
2022-08-23 11:40:00,167.11,167.11,166.65,166.77,5183.0,161.5371,161.5371,161.0924,161.2084,5183.0
2022-08-23 11:45:00,166.95,166.97,166.83,166.84,2013.0,161.3824,161.4017,161.2664,161.2761,2013.0
2022-08-23 11:50:00,166.86,167.06,166.86,167.0,3495.0,161.2954,161.4887,161.2954,161.4307,3495.0
2022-08-23 11:55:00,166.97,166.97,166.79,166.9,1337.0,161.4017,161.4017,161.2278,161.3341,1337.0
2022-08-23 12:00:00,166.9,166.93,166.7,166.74,1637.0,161.3341,161.3631,161.1408,161.1794,1637.0
2022-08-23 12:05:00,166.76,166.9,166.64,166.83,3726.0,161.1988,161.3341,161.0828,161.2664,3726.0
2022-08-23 12:10:00,166.9,166.9,166.61,166.87,4017.0,161.3341,161.3341,161.0538,161.3051,4017.0
2022-08-23 12:15:00,166.82,166.98,166.66,166.66,2851.0,161.2568,161.4114,161.1021,161.1021,2851.0
2022-08-23 12:20:00,166.7,166.85,166.62,166.69,2518.0,161.1408,161.2858,161.0634,161.1311,2518.0
2022-08-23 12:25:00,166.71,166.88,166.7,166.73,2100.0,161.1504,161.3148,161.1408,161.1698,2100.0
2022-08-23 12:30:00,166.71,167.09,166.7,167.09,2528.0,161.1504,161.5177,161.1408,161.5177,2528.0
2022-08-23 12:35:00,167.09,167.2,167.04,167.2,2439.0,161.5177,161.6241,161.4694,161.6241,2439.0
2022-08-23 12:40:00,167.11,167.2,167.05,167.19,2529.0,161.5371,161.6241,161.4791,161.6144,2529.0
2022-08-23 12:45:00,167.14,167.19,166.98,167.19,1457.0,161.5661,161.6144,161.4114,161.6144,1457.0
2022-08-23 12:50:00,167.15,167.23,167.09,167.13,2130.0,161.5757,161.6531,161.5177,161.5564,2130.0
2022-08-23 12:55:00,167.12,167.27,167.12,167.24,1202.0,161.5467,161.6917,161.5467,161.6627,1202.0
2022-08-23 13:00:00,167.25,167.25,167.0,167.0,2131.0,161.6724,161.6724,161.4307,161.4307,2131.0
2022-08-23 13:05:00,166.87,166.87,166.75,166.75,1000.0,161.3051,161.3051,161.1891,161.1891,1000.0
2022-08-23 13:10:00,166.76,166.9,166.64,166.88,4935.0,161.1988,161.3341,161.0828,161.3148,4935.0
2022-08-23 13:15:00,166.9,166.97,166.72,166.83,2745.0,161.3341,161.4017,161.1601,161.2664,2745.0
2022-08-23 13:20:00,166.86,167.2,166.86,167.07,5638.0,161.2954,161.6241,161.2954,161.4984,5638.0
2022-08-23 13:25:00,166.93,167.02,166.88,166.93,1783.0,161.3631,161.4501,161.3148,161.3631,1783.0
2022-08-23 13:30:00,166.97,167.02,166.83,166.9,6962.0,161.4017,161.4501,161.2664,161.3341,6962.0
2022-08-23 13:35:00,166.85,166.92,166.7,166.72,3663.0,161.2858,161.3534,161.1408,161.1601,3663.0
2022-08-23 13:40:00,166.63,166.72,166.59,166.63,3651.0,161.0731,161.1601,161.0344,161.0731,3651.0
2022-08-23 13:45:00,166.59,166.67,166.51,166.51,4715.0,161.0344,161.1118,160.9571,160.9571,4715.0
2022-08-23 13:50:00,166.46,166.55,166.38,166.46,2113.0,160.9088,160.9958,160.8314,160.9088,2113.0
2022-08-23 13:55:00,166.45,166.5,166.3,166.31,3981.0,160.8991,160.9474,160.7541,160.7638,3981.0
2022-08-23 14:00:00,166.31,166.44,166.29,166.43,2211.0,160.7638,160.8894,160.7444,160.8798,2211.0
2022-08-23 14:05:00,166.46,166.73,166.46,166.73,884.0,160.9088,161.1698,160.9088,161.1698,884.0
2022-08-23 14:10:00,166.69,166.78,166.64,166.69,4293.0,161.1311,161.2181,161.0828,161.1311,4293.0
2022-08-23 14:15:00,166.72,166.94,166.72,166.94,2568.0,161.1601,161.3727,161.1601,161.3727,2568.0
2022-08-23 14:20:00,166.95,167.01,166.9,166.93,1581.0,161.3824,161.4404,161.3341,161.3631,1581.0
2022-08-23 14:25:00,166.96,167.12,166.93,167.07,1742.0,161.3921,161.5467,161.3631,161.4984,1742.0
2022-08-23 14:30:00,167.12,167.26,167.06,167.06,2895.0,161.5467,161.6821,161.4887,161.4887,2895.0
2022-08-23 14:35:00,167.1,167.1,166.9,167.04,2210.0,161.5274,161.5274,161.3341,161.4694,2210.0
2022-08-23 14:40:00,167.07,167.18,167.04,167.14,3924.0,161.4984,161.6047,161.4694,161.5661,3924.0
2022-08-23 14:45:00,166.99,167.06,166.95,167.03,1820.0,161.4211,161.4887,161.3824,161.4597,1820.0
2022-08-23 14:50:00,166.97,166.98,166.93,166.93,737.0,161.4017,161.4114,161.3631,161.3631,737.0
2022-08-23 14:55:00,166.9,167.08,166.89,167.08,1315.0,161.3341,161.5081,161.3244,161.5081,1315.0
2022-08-23 15:00:00,167.04,167.21,167.04,167.21,2015.0,161.4694,161.6337,161.4694,161.6337,2015.0
2022-08-23 15:05:00,167.2,167.23,167.15,167.23,1927.0,161.6241,161.6531,161.5757,161.6531,1927.0
2022-08-23 15:10:00,167.28,167.39,167.26,167.31,2778.0,161.7014,161.8077,161.6821,161.7304,2778.0
2022-08-23 15:15:00,167.39,167.49,167.35,167.45,2121.0,161.8077,161.9044,161.7691,161.8657,2121.0
2022-08-23 15:20:00,167.47,167.47,167.31,167.4,2810.0,161.8851,161.8851,161.7304,161.8174,2810.0
2022-08-23 15:25:00,167.39,167.47,167.31,167.47,2445.0,161.8077,161.8851,161.7304,161.8851,2445.0
2022-08-23 15:30:00,167.4,167.48,167.35,167.48,2106.0,161.8174,161.8947,161.7691,161.8947,2106.0
2022-08-23 15:35:00,167.5,167.62,167.43,167.47,8351.0,161.9141,162.0301,161.8464,161.8851,8351.0
2022-08-23 15:40:00,167.48,167.82,167.48,167.63,5047.0,161.8947,162.2234,161.8947,162.0397,5047.0
2022-08-23 15:45:00,167.65,167.65,167.38,167.49,5552.0,162.0591,162.0591,161.7981,161.9044,5552.0
2022-08-23 15:50:00,167.39,167.6,167.31,167.56,10333.0,161.8077,162.0107,161.7304,161.9721,10333.0
2022-08-23 15:55:00,167.55,167.63,167.44,167.55,34688.0,161.9624,162.0397,161.8561,161.9624,34688.0
2022-08-24 09:30:00,169.21,169.81,168.93,169.39,29657.0,163.567,164.147,163.2964,163.741,29657.0
2022-08-24 09:35:00,169.21,169.64,168.58,168.61,5239.0,163.567,163.9827,162.9581,162.9871,5239.0
2022-08-24 09:40:00,168.59,168.89,168.35,168.89,1400.0,162.9677,163.2577,162.7357,163.2577,1400.0
2022-08-24 09:45:00,169.06,169.11,168.88,169.05,1200.0,163.4221,163.4704,163.2481,163.4124,1200.0
2022-08-24 09:50:00,169.05,169.17,168.71,168.88,6717.0,163.4124,163.5284,163.0837,163.2481,6717.0
2022-08-24 09:55:00,168.78,168.87,168.7,168.76,900.0,163.1514,163.2384,163.0741,163.1321,900.0
2022-08-24 10:00:00,168.77,169.18,168.76,168.89,10211.0,163.1417,163.538,163.1321,163.2577,10211.0
2022-08-24 10:05:00,168.81,169.15,168.75,169.15,6628.0,163.1804,163.509,163.1224,163.509,6628.0
2022-08-24 10:10:00,169.24,169.27,169.09,169.12,1489.0,163.596,163.625,163.451,163.48,1489.0
2022-08-24 10:15:00,169.08,169.41,169.08,169.41,1224.0,163.4414,163.7604,163.4414,163.7604,1224.0
2022-08-24 10:20:00,169.53,169.58,169.22,169.46,7796.0,163.8764,163.9247,163.5767,163.8087,7796.0
2022-08-24 10:25:00,169.36,169.6,169.18,169.18,4758.0,163.712,163.944,163.538,163.538,4758.0
2022-08-24 10:30:00,169.1,169.22,168.89,169.22,3312.0,163.4607,163.5767,163.2577,163.5767,3312.0
2022-08-24 10:35:00,169.19,169.31,168.82,168.87,1634.0,163.5477,163.6637,163.1901,163.2384,1634.0
2022-08-24 10:40:00,168.82,168.83,168.58,168.67,2561.0,163.1901,163.1997,162.9581,163.0451,2561.0
2022-08-24 10:45:00,168.75,168.86,168.7,168.7,1300.0,163.1224,163.2287,163.0741,163.0741,1300.0
2022-08-24 10:50:00,168.51,168.86,168.51,168.76,2310.0,162.8904,163.2287,162.8904,163.1321,2310.0
2022-08-24 10:55:00,168.69,168.95,168.69,168.76,2154.0,163.0644,163.3157,163.0644,163.1321,2154.0
2022-08-24 11:00:00,168.9,168.9,168.75,168.89,1700.0,163.2674,163.2674,163.1224,163.2577,1700.0
2022-08-24 11:05:00,168.89,168.94,168.87,168.93,622.0,163.2577,163.3061,163.2384,163.2964,622.0
2022-08-24 11:10:00,168.82,169.21,168.78,169.21,1631.0,163.1901,163.567,163.1514,163.567,1631.0
2022-08-24 11:15:00,169.29,169.56,169.23,169.56,11354.0,163.6444,163.9054,163.5864,163.9054,11354.0
2022-08-24 11:20:00,169.83,170.05,169.76,170.05,2477.0,164.1664,164.379,164.0987,164.379,2477.0
2022-08-24 11:25:00,170.06,170.19,169.93,170.14,2250.0,164.3887,164.5144,164.263,164.466,2250.0
2022-08-24 11:30:00,169.94,169.97,169.69,169.69,1999.0,164.2727,164.3017,164.031,164.031,1999.0
2022-08-24 11:35:00,169.65,169.71,169.51,169.56,1400.0,163.9924,164.0504,163.857,163.9054,1400.0
2022-08-24 11:40:00,169.57,169.62,169.48,169.5,1918.0,163.915,163.9634,163.828,163.8474,1918.0
2022-08-24 11:45:00,169.57,169.66,169.51,169.61,1985.0,163.915,164.002,163.857,163.9537,1985.0
2022-08-24 11:50:00,169.53,169.7,169.53,169.57,6653.0,163.8764,164.0407,163.8764,163.915,6653.0
2022-08-24 11:55:00,169.59,169.61,169.4,169.51,2032.0,163.9344,163.9537,163.7507,163.857,2032.0
2022-08-24 12:00:00,169.55,169.66,169.48,169.66,1913.0,163.8957,164.002,163.828,164.002,1913.0
2022-08-24 12:05:00,169.53,169.62,169.53,169.62,400.0,163.8764,163.9634,163.8764,163.9634,400.0
2022-08-24 12:10:00,169.66,169.67,169.57,169.62,2354.0,164.002,164.0117,163.915,163.9634,2354.0
2022-08-24 12:15:00,169.39,169.41,169.27,169.39,1456.0,163.741,163.7604,163.625,163.741,1456.0
2022-08-24 12:20:00,169.35,169.36,169.15,169.2,1718.0,163.7024,163.712,163.509,163.5574,1718.0
2022-08-24 12:25:00,169.09,169.18,169.03,169.03,639.0,163.451,163.538,163.3931,163.3931,639.0
2022-08-24 12:30:00,168.9,168.92,168.72,168.87,5074.0,163.2674,163.2867,163.0934,163.2384,5074.0
2022-08-24 12:35:00,168.9,168.9,168.71,168.71,300.0,163.2674,163.2674,163.0837,163.0837,300.0
2022-08-24 12:40:00,168.64,168.84,168.33,168.33,2459.0,163.0161,163.2094,162.7164,162.7164,2459.0
2022-08-24 12:45:00,168.46,168.52,168.46,168.52,300.0,162.8421,162.9001,162.8421,162.9001,300.0
2022-08-24 12:50:00,168.41,168.48,168.4,168.4,1300.0,162.7937,162.8614,162.7841,162.7841,1300.0
2022-08-24 12:55:00,168.31,168.49,168.31,168.46,3106.0,162.6971,162.8711,162.6971,162.8421,3106.0
2022-08-24 13:00:00,168.53,168.59,168.33,168.38,1001.0,162.9097,162.9677,162.7164,162.7647,1001.0
2022-08-24 13:05:00,168.47,168.48,168.46,168.47,300.0,162.8517,162.8614,162.8421,162.8517,300.0
2022-08-24 13:10:00,168.53,168.56,168.41,168.43,1753.0,162.9097,162.9387,162.7937,162.8131,1753.0
2022-08-24 13:15:00,168.34,168.39,168.3,168.3,500.0,162.7261,162.7744,162.6874,162.6874,500.0
2022-08-24 13:20:00,168.25,168.27,168.11,168.11,1220.0,162.6391,162.6584,162.5037,162.5037,1220.0
2022-08-24 13:25:00,168.09,168.09,167.96,167.96,500.0,162.4844,162.4844,162.3587,162.3587,500.0
2022-08-24 13:30:00,167.97,168.04,167.88,168.04,2094.0,162.3684,162.4361,162.2814,162.4361,2094.0
2022-08-24 13:35:00,167.98,168.15,167.98,168.12,1393.0,162.3781,162.5424,162.3781,162.5134,1393.0
2022-08-24 13:40:00,168.15,168.17,168.08,168.09,1124.0,162.5424,162.5617,162.4747,162.4844,1124.0
2022-08-24 13:45:00,168.12,168.51,168.12,168.51,2779.0,162.5134,162.8904,162.5134,162.8904,2779.0
2022-08-24 13:50:00,168.51,168.57,168.36,168.36,1232.0,162.8904,162.9484,162.7454,162.7454,1232.0
2022-08-24 13:55:00,168.43,168.46,168.32,168.35,952.0,162.8131,162.8421,162.7067,162.7357,952.0
2022-08-24 14:00:00,168.32,168.6,168.32,168.53,3021.0,162.7067,162.9774,162.7067,162.9097,3021.0
2022-08-24 14:05:00,168.45,168.57,168.43,168.57,2616.0,162.8324,162.9484,162.8131,162.9484,2616.0
2022-08-24 14:10:00,168.7,168.7,168.65,168.66,500.0,163.0741,163.0741,163.0257,163.0354,500.0
2022-08-24 14:15:00,168.66,168.79,168.66,168.68,3205.0,163.0354,163.1611,163.0354,163.0547,3205.0
2022-08-24 14:20:00,168.7,168.7,168.41,168.59,5179.0,163.0741,163.0741,162.7937,162.9677,5179.0
2022-08-24 14:25:00,168.51,168.56,168.46,168.49,3067.0,162.8904,162.9387,162.8421,162.8711,3067.0
2022-08-24 14:30:00,168.53,168.54,168.32,168.32,2032.0,162.9097,162.9194,162.7067,162.7067,2032.0
2022-08-24 14:35:00,168.39,168.45,168.37,168.45,1353.0,162.7744,162.8324,162.7551,162.8324,1353.0
2022-08-24 14:40:00,168.52,168.52,168.43,168.44,3179.0,162.9001,162.9001,162.8131,162.8227,3179.0
2022-08-24 14:45:00,168.45,168.5,168.44,168.48,1060.0,162.8324,162.8807,162.8227,162.8614,1060.0
2022-08-24 14:50:00,168.52,168.6,168.52,168.6,366.0,162.9001,162.9774,162.9001,162.9774,366.0
2022-08-24 14:55:00,168.64,168.69,168.59,168.69,1801.0,163.0161,163.0644,162.9677,163.0644,1801.0
2022-08-24 15:00:00,168.7,168.75,168.69,168.75,1525.0,163.0741,163.1224,163.0644,163.1224,1525.0
2022-08-24 15:05:00,168.76,169.0,168.76,168.9,4539.0,163.1321,163.3641,163.1321,163.2674,4539.0
2022-08-24 15:10:00,168.93,169.01,168.91,168.99,5026.0,163.2964,163.3737,163.2771,163.3544,5026.0
2022-08-24 15:15:00,169.0,169.08,168.94,169.08,2981.0,163.3641,163.4414,163.3061,163.4414,2981.0
2022-08-24 15:20:00,169.14,169.14,168.85,168.85,4135.0,163.4994,163.4994,163.2191,163.2191,4135.0
2022-08-24 15:25:00,168.8,168.85,168.72,168.78,3622.0,163.1707,163.2191,163.0934,163.1514,3622.0
2022-08-24 15:30:00,168.89,169.01,168.88,169.01,4050.0,163.2577,163.3737,163.2481,163.3737,4050.0
2022-08-24 15:35:00,169.03,169.25,169.03,169.23,3190.0,163.3931,163.6057,163.3931,163.5864,3190.0
2022-08-24 15:40:00,169.26,169.36,169.24,169.33,4759.0,163.6154,163.712,163.596,163.683,4759.0
2022-08-24 15:45:00,169.32,169.34,169.13,169.13,4316.0,163.6734,163.6927,163.4897,163.4897,4316.0
2022-08-24 15:50:00,169.14,169.36,169.08,169.26,11976.0,163.4994,163.712,163.4414,163.6154,11976.0
2022-08-24 15:55:00,169.27,169.35,168.77,168.93,40908.0,163.625,163.7024,163.1417,163.2964,40908.0
2022-08-25 09:30:00,169.76,170.43,169.48,169.48,14887.0,164.0987,164.7464,163.828,163.828,14887.0
2022-08-25 09:35:00,169.64,170.2,169.64,170.2,1330.0,163.9827,164.524,163.9827,164.524,1330.0
2022-08-25 09:40:00,170.19,170.22,169.91,169.97,1920.0,164.5144,164.5434,164.2437,164.3017,1920.0
2022-08-25 09:45:00,169.87,170.13,169.69,170.05,16793.0,164.205,164.4564,164.031,164.379,16793.0
2022-08-25 09:50:00,170.18,170.63,170.08,170.63,2325.0,164.5047,164.9397,164.408,164.9397,2325.0
2022-08-25 09:55:00,170.77,171.41,170.77,171.41,2873.0,165.075,165.6937,165.075,165.6937,2873.0
2022-08-25 10:00:00,171.46,171.7,171.31,171.54,3045.0,165.742,165.974,165.597,165.8193,3045.0
2022-08-25 10:05:00,171.55,171.71,171.02,171.16,2918.0,165.829,165.9837,165.3167,165.452,2918.0
2022-08-25 10:10:00,171.17,171.39,171.03,171.39,8686.0,165.4617,165.6743,165.3264,165.6743,8686.0
2022-08-25 10:15:00,171.37,171.38,170.95,170.95,2874.0,165.655,165.6647,165.249,165.249,2874.0
2022-08-25 10:20:00,171.03,171.13,170.64,171.04,6374.0,165.3264,165.423,164.9494,165.336,6374.0
2022-08-25 10:25:00,171.08,171.12,170.85,171.03,4460.0,165.3747,165.4134,165.1524,165.3264,4460.0
2022-08-25 10:30:00,171.02,171.02,170.66,170.86,3352.0,165.3167,165.3167,164.9687,165.162,3352.0
2022-08-25 10:35:00,170.98,171.07,170.85,170.85,4716.0,165.278,165.365,165.1524,165.1524,4716.0
2022-08-25 10:40:00,170.81,170.82,170.67,170.72,2575.0,165.1137,165.1234,164.9784,165.0267,2575.0
2022-08-25 10:45:00,170.68,170.96,170.68,170.86,2939.0,164.988,165.2587,164.988,165.162,2939.0
2022-08-25 10:50:00,170.66,170.78,170.5,170.5,4087.0,164.9687,165.0847,164.814,164.814,4087.0
2022-08-25 10:55:00,170.5,170.75,170.3,170.6,3319.0,164.814,165.0557,164.6207,164.9107,3319.0
2022-08-25 11:00:00,170.5,170.58,170.2,170.3,4612.0,164.814,164.8914,164.524,164.6207,4612.0
2022-08-25 11:05:00,170.27,170.3,170.09,170.13,2844.0,164.5917,164.6207,164.4177,164.4564,2844.0
2022-08-25 11:10:00,170.04,170.21,170.01,170.01,2669.0,164.3694,164.5337,164.3404,164.3404,2669.0
2022-08-25 11:15:00,170.1,170.1,169.43,169.67,11088.0,164.4274,164.4274,163.7797,164.0117,11088.0
2022-08-25 11:20:00,169.81,169.87,169.48,169.48,1123.0,164.147,164.205,163.828,163.828,1123.0
2022-08-25 11:25:00,169.53,169.64,169.44,169.44,1984.0,163.8764,163.9827,163.7894,163.7894,1984.0
2022-08-25 11:30:00,169.43,169.6,169.25,169.26,2392.0,163.7797,163.944,163.6057,163.6154,2392.0
2022-08-25 11:35:00,169.24,169.59,169.24,169.5,2984.0,163.596,163.9344,163.596,163.8474,2984.0
2022-08-25 11:40:00,169.43,169.65,169.43,169.51,1368.0,163.7797,163.9924,163.7797,163.857,1368.0
2022-08-25 11:45:00,169.58,169.58,169.34,169.36,1479.0,163.9247,163.9247,163.6927,163.712,1479.0
2022-08-25 11:50:00,169.44,169.51,169.44,169.5,603.0,163.7894,163.857,163.7894,163.8474,603.0
2022-08-25 11:55:00,169.41,169.64,169.17,169.64,4524.0,163.7604,163.9827,163.5284,163.9827,4524.0
2022-08-25 12:00:00,169.64,169.64,169.45,169.45,879.0,163.9827,163.9827,163.799,163.799,879.0
2022-08-25 12:05:00,169.44,169.56,169.44,169.49,2553.0,163.7894,163.9054,163.7894,163.8377,2553.0
2022-08-25 12:10:00,169.38,169.46,169.02,169.06,1500.0,163.7314,163.8087,163.3834,163.4221,1500.0
2022-08-25 12:15:00,169.03,169.19,168.99,169.11,1528.0,163.3931,163.5477,163.3544,163.4704,1528.0
2022-08-25 12:20:00,169.03,169.19,169.03,169.06,2813.0,163.3931,163.5477,163.3931,163.4221,2813.0
2022-08-25 12:25:00,169.06,169.19,169.05,169.19,1423.0,163.4221,163.5477,163.4124,163.5477,1423.0
2022-08-25 12:30:00,169.29,169.38,169.1,169.27,3967.0,163.6444,163.7314,163.4607,163.625,3967.0
2022-08-25 12:35:00,169.27,169.54,169.21,169.54,1041.0,163.625,163.886,163.567,163.886,1041.0
2022-08-25 12:40:00,169.39,169.64,169.39,169.64,934.0,163.741,163.9827,163.741,163.9827,934.0
2022-08-25 12:45:00,169.46,169.51,169.11,169.11,1772.0,163.8087,163.857,163.4704,163.4704,1772.0
2022-08-25 12:50:00,169.28,169.53,169.28,169.53,1164.0,163.6347,163.8764,163.6347,163.8764,1164.0
2022-08-25 12:55:00,169.45,169.55,169.42,169.5,607.0,163.799,163.8957,163.77,163.8474,607.0
2022-08-25 13:00:00,169.5,169.65,169.47,169.53,1784.0,163.8474,163.9924,163.8184,163.8764,1784.0
2022-08-25 13:05:00,169.58,169.66,169.22,169.22,2974.0,163.9247,164.002,163.5767,163.5767,2974.0
2022-08-25 13:10:00,169.4,169.4,169.16,169.18,3343.0,163.7507,163.7507,163.5187,163.538,3343.0
2022-08-25 13:15:00,169.22,169.47,169.16,169.37,5416.0,163.5767,163.8184,163.5187,163.7217,5416.0
2022-08-25 13:20:00,169.53,169.59,169.35,169.35,3850.0,163.8764,163.9344,163.7024,163.7024,3850.0
2022-08-25 13:25:00,169.35,169.45,169.22,169.38,11434.0,163.7024,163.799,163.5767,163.7314,11434.0
2022-08-25 13:30:00,169.43,169.77,169.43,169.77,2129.0,163.7797,164.1084,163.7797,164.1084,2129.0
2022-08-25 13:35:00,169.77,169.82,169.59,169.6,2233.0,164.1084,164.1567,163.9344,163.944,2233.0
2022-08-25 13:40:00,169.57,169.78,169.57,169.7,3966.0,163.915,164.118,163.915,164.0407,3966.0
2022-08-25 13:45:00,169.79,169.87,169.7,169.7,5673.0,164.1277,164.205,164.0407,164.0407,5673.0
2022-08-25 13:50:00,169.71,169.81,169.68,169.72,10688.0,164.0504,164.147,164.0214,164.06,10688.0
2022-08-25 13:55:00,169.75,169.75,169.62,169.74,7672.0,164.089,164.089,163.9634,164.0794,7672.0
2022-08-25 14:00:00,169.77,170.04,169.74,169.74,5261.0,164.1084,164.3694,164.0794,164.0794,5261.0
2022-08-25 14:05:00,169.74,169.79,169.48,169.49,7934.0,164.0794,164.1277,163.828,163.8377,7934.0
2022-08-25 14:10:00,169.49,169.71,169.49,169.69,3226.0,163.8377,164.0504,163.8377,164.031,3226.0
2022-08-25 14:15:00,169.77,169.83,169.63,169.64,7721.0,164.1084,164.1664,163.973,163.9827,7721.0
2022-08-25 14:20:00,169.64,169.7,169.45,169.7,12370.0,163.9827,164.0407,163.799,164.0407,12370.0
2022-08-25 14:25:00,169.72,169.9,169.69,169.72,5269.0,164.06,164.234,164.031,164.06,5269.0
2022-08-25 14:30:00,169.73,169.78,169.59,169.63,4915.0,164.0697,164.118,163.9344,163.973,4915.0
2022-08-25 14:35:00,169.59,169.66,169.56,169.56,3952.0,163.9344,164.002,163.9054,163.9054,3952.0
2022-08-25 14:40:00,169.55,169.55,169.44,169.44,3268.0,163.8957,163.8957,163.7894,163.7894,3268.0
2022-08-25 14:45:00,169.45,169.45,169.27,169.28,8623.0,163.799,163.799,163.625,163.6347,8623.0
2022-08-25 14:50:00,169.34,169.34,169.13,169.22,3262.0,163.6927,163.6927,163.4897,163.5767,3262.0
2022-08-25 14:55:00,169.21,169.37,169.17,169.33,9801.0,163.567,163.7217,163.5284,163.683,9801.0
2022-08-25 15:00:00,169.33,169.45,169.28,169.45,17612.0,163.683,163.799,163.6347,163.799,17612.0
2022-08-25 15:05:00,169.48,169.48,169.34,169.34,2399.0,163.828,163.828,163.6927,163.6927,2399.0
2022-08-25 15:10:00,169.34,169.34,169.22,169.29,6625.0,163.6927,163.6927,163.5767,163.6444,6625.0
2022-08-25 15:15:00,169.33,169.38,169.27,169.36,8964.0,163.683,163.7314,163.625,163.712,8964.0
2022-08-25 15:20:00,169.39,169.83,169.36,169.8,7474.0,163.741,164.1664,163.712,164.1374,7474.0
2022-08-25 15:25:00,169.82,169.86,169.73,169.83,2834.0,164.1567,164.1954,164.0697,164.1664,2834.0
2022-08-25 15:30:00,169.83,169.83,169.43,169.55,16046.0,164.1664,164.1664,163.7797,163.8957,16046.0
2022-08-25 15:35:00,169.59,169.87,169.59,169.83,5365.0,163.9344,164.205,163.9344,164.1664,5365.0
2022-08-25 15:40:00,169.84,170.23,169.84,170.23,7966.0,164.176,164.553,164.176,164.553,7966.0
2022-08-25 15:45:00,170.21,170.45,170.14,170.45,10389.0,164.5337,164.7657,164.466,164.7657,10389.0
2022-08-25 15:50:00,170.43,170.64,170.11,170.57,21234.0,164.7464,164.9494,164.437,164.8817,21234.0
2022-08-25 15:55:00,170.56,171.07,170.49,171.01,59638.0,164.872,165.365,164.8044,165.307,59638.0
2022-08-26 09:30:00,171.45,172.31,171.39,171.87,17970.0,165.7323,166.5637,165.6743,166.1383,17970.0
2022-08-26 09:35:00,171.7,171.72,171.41,171.57,1209.0,165.974,165.9933,165.6937,165.8483,1209.0
2022-08-26 09:40:00,171.6,171.6,171.0,171.37,1982.0,165.8773,165.8773,165.2974,165.655,1982.0
2022-08-26 09:45:00,171.2,171.5,170.87,171.13,8505.0,165.4907,165.7807,165.1717,165.423,8505.0
2022-08-26 09:50:00,171.0,171.48,170.88,171.48,3518.0,165.2974,165.7613,165.1814,165.7613,3518.0
2022-08-26 09:55:00,171.31,171.31,170.91,170.97,2402.0,165.597,165.597,165.2104,165.2684,2402.0
2022-08-26 10:00:00,170.97,171.09,169.48,169.48,7950.0,165.2684,165.3844,163.828,163.828,7950.0
2022-08-26 10:05:00,169.45,170.89,169.4,170.83,13617.0,163.799,165.191,163.7507,165.133,13617.0
2022-08-26 10:10:00,170.89,170.94,170.33,170.75,5171.0,165.191,165.2394,164.6497,165.0557,5171.0
2022-08-26 10:15:00,170.63,170.78,170.43,170.54,2738.0,164.9397,165.0847,164.7464,164.8527,2738.0
2022-08-26 10:20:00,170.5,170.66,170.31,170.31,4542.0,164.814,164.9687,164.6304,164.6304,4542.0
2022-08-26 10:25:00,169.96,169.96,168.95,168.95,2120.0,164.292,164.292,163.3157,163.3157,2120.0
2022-08-26 10:30:00,169.0,169.0,168.52,168.93,2849.0,163.3641,163.3641,162.9001,163.2964,2849.0
2022-08-26 10:35:00,168.86,169.08,168.49,168.56,5626.0,163.2287,163.4414,162.8711,162.9387,5626.0
2022-08-26 10:40:00,168.69,169.02,168.55,168.78,3029.0,163.0644,163.3834,162.9291,163.1514,3029.0
2022-08-26 10:45:00,168.53,168.77,168.32,168.66,3637.0,162.9097,163.1417,162.7067,163.0354,3637.0
2022-08-26 10:50:00,168.47,168.58,168.42,168.58,814.0,162.8517,162.9581,162.8034,162.9581,814.0
2022-08-26 10:55:00,168.34,168.59,168.34,168.59,1300.0,162.7261,162.9677,162.7261,162.9677,1300.0
2022-08-26 11:00:00,168.36,168.39,167.74,167.74,3150.0,162.7454,162.7744,162.1461,162.1461,3150.0
2022-08-26 11:05:00,167.9,168.07,167.79,167.86,2377.0,162.3007,162.4651,162.1944,162.2621,2377.0
2022-08-26 11:10:00,167.92,168.26,167.85,168.18,2937.0,162.3201,162.6487,162.2524,162.5714,2937.0
2022-08-26 11:15:00,168.15,168.15,167.67,167.72,600.0,162.5424,162.5424,162.0784,162.1267,600.0
2022-08-26 11:20:00,167.59,167.82,167.45,167.82,1674.0,162.0011,162.2234,161.8657,162.2234,1674.0
2022-08-26 11:25:00,167.78,167.91,167.75,167.88,1500.0,162.1847,162.3104,162.1557,162.2814,1500.0
2022-08-26 11:30:00,168.01,168.18,167.93,168.16,1500.0,162.4071,162.5714,162.3297,162.5521,1500.0
2022-08-26 11:35:00,168.25,168.25,168.0,168.06,1297.0,162.6391,162.6391,162.3974,162.4554,1297.0
2022-08-26 11:40:00,168.05,168.08,167.63,167.77,3543.0,162.4457,162.4747,162.0397,162.1751,3543.0
2022-08-26 11:45:00,167.97,168.06,167.86,167.94,1249.0,162.3684,162.4554,162.2621,162.3394,1249.0
2022-08-26 11:50:00,167.96,168.2,167.96,168.15,964.0,162.3587,162.5907,162.3587,162.5424,964.0
2022-08-26 11:55:00,168.2,168.2,167.6,167.68,6402.0,162.5907,162.5907,162.0107,162.0881,6402.0
2022-08-26 12:00:00,167.4,167.4,167.39,167.4,300.0,161.8174,161.8174,161.8077,161.8174,300.0
2022-08-26 12:05:00,167.51,167.67,167.29,167.66,2282.0,161.9237,162.0784,161.7111,162.0687,2282.0
2022-08-26 12:10:00,167.67,167.67,167.6,167.61,556.0,162.0784,162.0784,162.0107,162.0204,556.0
2022-08-26 12:15:00,167.59,167.59,167.27,167.4,1985.0,162.0011,162.0011,161.6917,161.8174,1985.0
2022-08-26 12:20:00,167.22,167.26,167.18,167.26,350.0,161.6434,161.6821,161.6047,161.6821,350.0
2022-08-26 12:25:00,167.27,167.42,167.23,167.42,1943.0,161.6917,161.8367,161.6531,161.8367,1943.0
2022-08-26 12:30:00,167.25,167.33,167.18,167.18,600.0,161.6724,161.7497,161.6047,161.6047,600.0
2022-08-26 12:35:00,167.18,167.29,167.11,167.29,1052.0,161.6047,161.7111,161.5371,161.7111,1052.0
2022-08-26 12:40:00,167.17,167.47,167.17,167.31,1800.0,161.5951,161.8851,161.5951,161.7304,1800.0
2022-08-26 12:45:00,167.36,167.37,167.28,167.37,800.0,161.7787,161.7884,161.7014,161.7884,800.0
2022-08-26 12:50:00,167.27,167.27,167.15,167.15,925.0,161.6917,161.6917,161.5757,161.5757,925.0
2022-08-26 12:55:00,167.17,167.49,167.17,167.39,1707.0,161.5951,161.9044,161.5951,161.8077,1707.0
2022-08-26 13:00:00,167.36,167.39,167.2,167.2,1679.0,161.7787,161.8077,161.6241,161.6241,1679.0
2022-08-26 13:05:00,167.24,167.28,167.2,167.22,750.0,161.6627,161.7014,161.6241,161.6434,750.0
2022-08-26 13:10:00,167.2,167.23,167.01,167.16,2561.0,161.6241,161.6531,161.4404,161.5854,2561.0
2022-08-26 13:15:00,167.15,167.26,167.15,167.22,1700.0,161.5757,161.6821,161.5757,161.6434,1700.0
2022-08-26 13:20:00,167.24,167.52,167.24,167.52,699.0,161.6627,161.9334,161.6627,161.9334,699.0
2022-08-26 13:25:00,167.53,167.62,167.4,167.42,4102.0,161.9431,162.0301,161.8174,161.8367,4102.0
2022-08-26 13:30:00,167.21,167.27,167.14,167.27,1200.0,161.6337,161.6917,161.5661,161.6917,1200.0
2022-08-26 13:35:00,167.27,167.41,167.14,167.32,3579.0,161.6917,161.8271,161.5661,161.7401,3579.0
2022-08-26 13:40:00,167.31,167.37,166.97,167.19,2316.0,161.7304,161.7884,161.4017,161.6144,2316.0
2022-08-26 13:45:00,167.14,167.28,167.03,167.17,3685.0,161.5661,161.7014,161.4597,161.5951,3685.0
2022-08-26 13:50:00,167.11,167.11,166.99,167.02,1552.0,161.5371,161.5371,161.4211,161.4501,1552.0
2022-08-26 13:55:00,166.99,167.05,166.96,167.03,7591.0,161.4211,161.4791,161.3921,161.4597,7591.0
2022-08-26 14:00:00,167.04,167.15,167.0,167.02,2150.0,161.4694,161.5757,161.4307,161.4501,2150.0
2022-08-26 14:05:00,167.08,167.08,166.92,167.0,1713.0,161.5081,161.5081,161.3534,161.4307,1713.0
2022-08-26 14:10:00,166.95,166.95,166.8,166.8,1686.0,161.3824,161.3824,161.2374,161.2374,1686.0
2022-08-26 14:15:00,166.91,166.92,166.53,166.56,3596.0,161.3438,161.3534,160.9764,161.0054,3596.0
2022-08-26 14:20:00,166.61,166.76,166.61,166.67,1703.0,161.0538,161.1988,161.0538,161.1118,1703.0
2022-08-26 14:25:00,166.77,166.81,166.6,166.6,1193.0,161.2084,161.2471,161.0441,161.0441,1193.0
2022-08-26 14:30:00,166.59,166.78,166.59,166.78,2332.0,161.0344,161.2181,161.0344,161.2181,2332.0
2022-08-26 14:35:00,166.8,166.87,166.55,166.69,2409.0,161.2374,161.3051,160.9958,161.1311,2409.0
2022-08-26 14:40:00,166.63,166.7,166.56,166.59,2785.0,161.0731,161.1408,161.0054,161.0344,2785.0
2022-08-26 14:45:00,166.62,166.64,166.44,166.51,3361.0,161.0634,161.0828,160.8894,160.9571,3361.0
2022-08-26 14:50:00,166.41,166.49,166.29,166.29,2015.0,160.8604,160.9378,160.7444,160.7444,2015.0
2022-08-26 14:55:00,166.29,166.35,166.1,166.1,3280.0,160.7444,160.8024,160.5608,160.5608,3280.0
2022-08-26 15:00:00,166.15,166.31,166.15,166.2,3620.0,160.6091,160.7638,160.6091,160.6574,3620.0
2022-08-26 15:05:00,166.25,166.25,166.01,166.07,3894.0,160.7058,160.7058,160.4738,160.5318,3894.0
2022-08-26 15:10:00,166.02,166.03,165.78,165.89,2220.0,160.4834,160.4931,160.2514,160.3578,2220.0
2022-08-26 15:15:00,165.96,166.19,165.93,166.09,3173.0,160.4254,160.6478,160.3964,160.5511,3173.0
2022-08-26 15:20:00,166.15,166.19,165.81,165.9,1100.0,160.6091,160.6478,160.2804,160.3674,1100.0
2022-08-26 15:25:00,166.02,166.18,165.93,166.06,6360.0,160.4834,160.6381,160.3964,160.5221,6360.0
2022-08-26 15:30:00,165.94,166.02,165.82,165.83,4024.0,160.4061,160.4834,160.2901,160.2998,4024.0
2022-08-26 15:35:00,165.83,165.84,165.59,165.76,3201.0,160.2998,160.3094,160.0678,160.2321,3201.0
2022-08-26 15:40:00,165.77,165.78,165.45,165.47,9215.0,160.2418,160.2514,159.9324,159.9518,9215.0
2022-08-26 15:45:00,165.52,165.74,165.34,165.49,11050.0,160.0001,160.2128,159.8261,159.9711,11050.0
2022-08-26 15:50:00,165.47,165.67,165.15,165.16,19866.0,159.9518,160.1451,159.6424,159.6521,19866.0
2022-08-26 15:55:00,165.18,165.59,165.18,165.31,48303.0,159.6714,160.0678,159.6714,159.7971,48303.0
2022-08-29 09:30:00,163.7,164.53,162.88,163.8,13679.0,158.2408,159.0431,157.4481,158.3375,13679.0
2022-08-29 09:35:00,163.73,164.13,163.68,163.86,3667.0,158.2698,158.6565,158.2215,158.3955,3667.0
2022-08-29 09:40:00,164.13,164.23,163.92,163.96,3221.0,158.6565,158.7531,158.4535,158.4921,3221.0
2022-08-29 09:45:00,163.91,163.91,163.42,163.67,4295.0,158.4438,158.4438,157.9701,158.2118,4295.0
2022-08-29 09:50:00,163.65,164.39,163.65,164.09,7911.0,158.1925,158.9078,158.1925,158.6178,7911.0
2022-08-29 09:55:00,164.13,164.59,164.13,164.17,3571.0,158.6565,159.1011,158.6565,158.6951,3571.0
2022-08-29 10:00:00,164.05,164.05,163.79,163.9,1834.0,158.5791,158.5791,158.3278,158.4341,1834.0
2022-08-29 10:05:00,163.81,164.35,163.81,164.35,1206.0,158.3471,158.8691,158.3471,158.8691,1206.0
2022-08-29 10:10:00,164.34,164.74,164.29,164.74,2033.0,158.8595,159.2461,158.8111,159.2461,2033.0
2022-08-29 10:15:00,164.73,164.95,164.46,164.46,4719.0,159.2365,159.4491,158.9755,158.9755,4719.0
2022-08-29 10:20:00,164.62,164.66,164.44,164.64,5440.0,159.1301,159.1688,158.9561,159.1495,5440.0
2022-08-29 10:25:00,164.66,164.66,164.3,164.31,3804.0,159.1688,159.1688,158.8208,158.8305,3804.0
2022-08-29 10:30:00,164.2,164.47,164.01,164.15,6421.0,158.7241,158.9851,158.5405,158.6758,6421.0
2022-08-29 10:35:00,164.07,164.18,163.77,163.86,6241.0,158.5985,158.7048,158.3085,158.3955,6241.0
2022-08-29 10:40:00,163.78,164.0,163.62,163.73,5000.0,158.3181,158.5308,158.1635,158.2698,5000.0
2022-08-29 10:45:00,163.79,163.98,163.74,163.81,2063.0,158.3278,158.5115,158.2795,158.3471,2063.0
2022-08-29 10:50:00,163.81,163.95,163.6,163.81,3029.0,158.3471,158.4825,158.1441,158.3471,3029.0
2022-08-29 10:55:00,163.92,164.15,163.91,163.91,2683.0,158.4535,158.6758,158.4438,158.4438,2683.0
2022-08-29 11:00:00,164.1,164.4,164.04,164.4,1616.0,158.6275,158.9175,158.5695,158.9175,1616.0
2022-08-29 11:05:00,164.32,164.36,164.13,164.19,3989.0,158.8401,158.8788,158.6565,158.7145,3989.0
2022-08-29 11:10:00,164.23,164.38,164.09,164.38,2508.0,158.7531,158.8981,158.6178,158.8981,2508.0
2022-08-29 11:15:00,164.33,164.7,164.27,164.65,5900.0,158.8498,159.2075,158.7918,159.1591,5900.0
2022-08-29 11:20:00,164.71,164.94,164.59,164.77,2630.0,159.2171,159.4394,159.1011,159.2751,2630.0
2022-08-29 11:25:00,164.8,164.92,164.34,164.34,5524.0,159.3041,159.4201,158.8595,158.8595,5524.0
2022-08-29 11:30:00,164.5,164.98,164.49,164.96,2471.0,159.0141,159.4781,159.0045,159.4588,2471.0
2022-08-29 11:35:00,164.9,165.29,164.81,164.97,7304.0,159.4008,159.7778,159.3138,159.4684,7304.0
2022-08-29 11:40:00,165.07,165.08,164.47,164.74,3066.0,159.5651,159.5748,158.9851,159.2461,3066.0
2022-08-29 11:45:00,164.56,165.18,164.56,165.18,2450.0,159.0721,159.6714,159.0721,159.6714,2450.0
2022-08-29 11:50:00,165.12,165.28,165.12,165.13,1613.0,159.6134,159.7681,159.6134,159.6231,1613.0
2022-08-29 11:55:00,165.38,165.47,165.29,165.47,1410.0,159.8648,159.9518,159.7778,159.9518,1410.0
2022-08-29 12:00:00,165.45,165.74,165.43,165.74,1809.0,159.9324,160.2128,159.9131,160.2128,1809.0
2022-08-29 12:05:00,165.75,166.19,165.75,165.76,5005.0,160.2224,160.6478,160.2224,160.2321,5005.0
2022-08-29 12:10:00,165.77,165.97,165.59,165.6,1476.0,160.2418,160.4351,160.0678,160.0774,1476.0
2022-08-29 12:15:00,165.65,165.96,165.65,165.8,2289.0,160.1258,160.4254,160.1258,160.2708,2289.0
2022-08-29 12:20:00,165.69,165.72,165.5,165.5,700.0,160.1644,160.1934,159.9808,159.9808,700.0
2022-08-29 12:25:00,165.59,165.65,165.52,165.58,2066.0,160.0678,160.1258,160.0001,160.0581,2066.0
2022-08-29 12:30:00,165.66,165.66,165.46,165.46,1211.0,160.1354,160.1354,159.9421,159.9421,1211.0
2022-08-29 12:35:00,165.45,165.63,165.41,165.59,2461.0,159.9324,160.1064,159.8938,160.0678,2461.0
2022-08-29 12:40:00,165.56,165.86,165.56,165.7,1100.0,160.0388,160.3288,160.0388,160.1741,1100.0
2022-08-29 12:45:00,165.93,166.05,165.81,166.02,1507.0,160.3964,160.5124,160.2804,160.4834,1507.0
2022-08-29 12:50:00,166.07,166.21,166.07,166.1,788.0,160.5318,160.6671,160.5318,160.5608,788.0
2022-08-29 12:55:00,166.02,166.18,165.99,166.15,1215.0,160.4834,160.6381,160.4544,160.6091,1215.0
2022-08-29 13:00:00,166.22,166.24,166.13,166.17,1912.0,160.6768,160.6961,160.5898,160.6284,1912.0
2022-08-29 13:05:00,166.09,166.25,166.0,166.25,1200.0,160.5511,160.7058,160.4641,160.7058,1200.0
2022-08-29 13:10:00,166.17,166.21,165.89,165.96,4833.0,160.6284,160.6671,160.3578,160.4254,4833.0
2022-08-29 13:15:00,165.95,166.0,165.65,165.65,2047.0,160.4158,160.4641,160.1258,160.1258,2047.0
2022-08-29 13:20:00,165.71,165.73,165.67,165.72,833.0,160.1838,160.2031,160.1451,160.1934,833.0
2022-08-29 13:25:00,165.71,165.83,165.6,165.77,2226.0,160.1838,160.2998,160.0774,160.2418,2226.0
2022-08-29 13:30:00,165.82,166.02,165.79,166.01,5834.0,160.2901,160.4834,160.2611,160.4738,5834.0
2022-08-29 13:35:00,166.03,166.23,166.0,166.1,2286.0,160.4931,160.6864,160.4641,160.5608,2286.0
2022-08-29 13:40:00,166.01,166.18,166.01,166.18,1191.0,160.4738,160.6381,160.4738,160.6381,1191.0
2022-08-29 13:45:00,166.24,166.41,165.81,165.85,5094.0,160.6961,160.8604,160.2804,160.3191,5094.0
2022-08-29 13:50:00,165.88,165.93,165.8,165.85,1077.0,160.3481,160.3964,160.2708,160.3191,1077.0
2022-08-29 13:55:00,166.04,166.04,165.94,165.94,509.0,160.5028,160.5028,160.4061,160.4061,509.0
2022-08-29 14:00:00,165.94,165.94,165.81,165.81,1133.0,160.4061,160.4061,160.2804,160.2804,1133.0
2022-08-29 14:05:00,165.91,165.99,165.78,165.78,1664.0,160.3771,160.4544,160.2514,160.2514,1664.0
2022-08-29 14:10:00,165.8,165.93,165.65,165.65,2125.0,160.2708,160.3964,160.1258,160.1258,2125.0
2022-08-29 14:15:00,165.63,165.73,165.56,165.6,1442.0,160.1064,160.2031,160.0388,160.0774,1442.0
2022-08-29 14:20:00,165.63,165.68,165.56,165.68,3496.0,160.1064,160.1548,160.0388,160.1548,3496.0
2022-08-29 14:25:00,165.72,165.8,165.68,165.72,1790.0,160.1934,160.2708,160.1548,160.1934,1790.0
2022-08-29 14:30:00,165.67,165.94,165.63,165.93,1871.0,160.1451,160.4061,160.1064,160.3964,1871.0
2022-08-29 14:35:00,165.98,166.14,165.97,166.0,2233.0,160.4448,160.5994,160.4351,160.4641,2233.0
2022-08-29 14:40:00,165.96,166.08,165.96,166.08,1309.0,160.4254,160.5414,160.4254,160.5414,1309.0
2022-08-29 14:45:00,166.05,166.07,166.03,166.03,702.0,160.5124,160.5318,160.4931,160.4931,702.0
2022-08-29 14:50:00,166.01,166.01,165.83,165.95,1306.0,160.4738,160.4738,160.2998,160.4158,1306.0
2022-08-29 14:55:00,165.96,166.05,165.71,166.05,1436.0,160.4254,160.5124,160.1838,160.5124,1436.0
2022-08-29 15:00:00,166.14,166.44,166.01,166.16,2491.0,160.5994,160.8894,160.4738,160.6188,2491.0
2022-08-29 15:05:00,166.18,166.18,165.84,166.01,2543.0,160.6381,160.6381,160.3094,160.4738,2543.0
2022-08-29 15:10:00,166.04,166.12,166.01,166.12,1269.0,160.5028,160.5801,160.4738,160.5801,1269.0
2022-08-29 15:15:00,166.06,166.19,165.95,165.95,1471.0,160.5221,160.6478,160.4158,160.4158,1471.0
2022-08-29 15:20:00,165.94,165.94,165.75,165.81,2425.0,160.4061,160.4061,160.2224,160.2804,2425.0
2022-08-29 15:25:00,165.84,165.85,165.56,165.57,1626.0,160.3094,160.3191,160.0388,160.0484,1626.0
2022-08-29 15:30:00,165.51,165.57,165.3,165.56,8960.0,159.9904,160.0484,159.7874,160.0388,8960.0
2022-08-29 15:35:00,165.53,165.66,165.44,165.65,4877.0,160.0098,160.1354,159.9228,160.1258,4877.0
2022-08-29 15:40:00,165.62,165.81,165.42,165.81,5743.0,160.0968,160.2804,159.9034,160.2804,5743.0
2022-08-29 15:45:00,165.73,165.73,165.39,165.46,6925.0,160.2031,160.2031,159.8744,159.9421,6925.0
2022-08-29 15:50:00,165.45,165.58,165.24,165.34,12494.0,159.9324,160.0581,159.7294,159.8261,12494.0
2022-08-29 15:55:00,165.33,165.33,164.87,164.94,41212.0,159.8164,159.8164,159.3718,159.4394,41212.0
2022-08-30 09:30:00,166.35,167.55,166.35,166.9,15174.0,160.8024,161.9624,160.8024,161.3341,15174.0
2022-08-30 09:35:00,167.22,167.29,166.22,166.48,3612.0,161.6434,161.7111,160.6768,160.9281,3612.0
2022-08-30 09:40:00,166.25,166.4,165.94,166.0,3310.0,160.7058,160.8508,160.4061,160.4641,3310.0
2022-08-30 09:45:00,165.91,166.31,165.42,166.16,6612.0,160.3771,160.7638,159.9034,160.6188,6612.0
2022-08-30 09:50:00,166.14,166.16,165.67,165.67,1402.0,160.5994,160.6188,160.1451,160.1451,1402.0
2022-08-30 09:55:00,165.74,166.12,165.67,166.0,5313.0,160.2128,160.5801,160.1451,160.4641,5313.0
2022-08-30 10:00:00,166.09,166.44,165.96,165.98,6849.0,160.5511,160.8894,160.4254,160.4448,6849.0
2022-08-30 10:05:00,165.84,165.84,165.18,165.7,7301.0,160.3094,160.3094,159.6714,160.1741,7301.0
2022-08-30 10:10:00,165.7,165.7,165.2,165.31,8049.0,160.1741,160.1741,159.6908,159.7971,8049.0
2022-08-30 10:15:00,165.39,165.51,165.17,165.41,3269.0,159.8744,159.9904,159.6618,159.8938,3269.0
2022-08-30 10:20:00,165.45,165.56,165.05,165.05,5798.0,159.9324,160.0388,159.5458,159.5458,5798.0
2022-08-30 10:25:00,165.0,165.44,165.0,165.33,3640.0,159.4974,159.9228,159.4974,159.8164,3640.0
2022-08-30 10:30:00,165.4,165.49,164.77,164.8,4343.0,159.8841,159.9711,159.2751,159.3041,4343.0
2022-08-30 10:35:00,164.65,164.88,164.54,164.56,5018.0,159.1591,159.3814,159.0528,159.0721,5018.0
2022-08-30 10:40:00,164.65,164.79,164.48,164.53,5069.0,159.1591,159.2944,158.9948,159.0431,5069.0
2022-08-30 10:45:00,164.43,164.43,164.07,164.13,3967.0,158.9465,158.9465,158.5985,158.6565,3967.0
2022-08-30 10:50:00,164.15,164.68,164.14,164.68,7538.0,158.6758,159.1881,158.6661,159.1881,7538.0
2022-08-30 10:55:00,164.82,165.21,164.81,165.01,4545.0,159.3234,159.7004,159.3138,159.5071,4545.0
2022-08-30 11:00:00,165.11,165.25,164.89,165.24,5593.0,159.6038,159.7391,159.3911,159.7294,5593.0
2022-08-30 11:05:00,165.23,165.39,164.95,165.0,12329.0,159.7198,159.8744,159.4491,159.4974,12329.0
2022-08-30 11:10:00,165.08,165.25,164.89,165.17,3238.0,159.5748,159.7391,159.3911,159.6618,3238.0
2022-08-30 11:15:00,165.06,165.59,165.03,165.59,4161.0,159.5554,160.0678,159.5264,160.0678,4161.0
2022-08-30 11:20:00,165.64,165.64,165.3,165.4,5068.0,160.1161,160.1161,159.7874,159.8841,5068.0
2022-08-30 11:25:00,165.43,165.72,165.3,165.44,4291.0,159.9131,160.1934,159.7874,159.9228,4291.0
2022-08-30 11:30:00,165.4,166.0,165.36,165.9,8251.0,159.8841,160.4641,159.8454,160.3674,8251.0
2022-08-30 11:35:00,165.93,166.02,165.34,165.64,2444.0,160.3964,160.4834,159.8261,160.1161,2444.0
2022-08-30 11:40:00,165.44,165.72,165.37,165.45,4388.0,159.9228,160.1934,159.8551,159.9324,4388.0
2022-08-30 11:45:00,165.45,165.52,165.32,165.33,4806.0,159.9324,160.0001,159.8068,159.8164,4806.0
2022-08-30 11:50:00,165.39,165.56,165.37,165.56,5030.0,159.8744,160.0388,159.8551,160.0388,5030.0
2022-08-30 11:55:00,165.57,165.66,165.41,165.54,3642.0,160.0484,160.1354,159.8938,160.0194,3642.0
2022-08-30 12:00:00,165.52,165.8,165.52,165.66,2121.0,160.0001,160.2708,160.0001,160.1354,2121.0
2022-08-30 12:05:00,165.65,165.93,165.57,165.85,6908.0,160.1258,160.3964,160.0484,160.3191,6908.0
2022-08-30 12:10:00,165.83,165.91,165.54,165.86,4204.0,160.2998,160.3771,160.0194,160.3288,4204.0
2022-08-30 12:15:00,165.87,166.23,165.8,165.92,5127.0,160.3384,160.6864,160.2708,160.3868,5127.0
2022-08-30 12:20:00,165.9,165.93,165.71,165.71,2185.0,160.3674,160.3964,160.1838,160.1838,2185.0
2022-08-30 12:25:00,165.72,165.72,165.54,165.55,2875.0,160.1934,160.1934,160.0194,160.0291,2875.0
2022-08-30 12:30:00,165.61,165.61,165.35,165.37,2927.0,160.0871,160.0871,159.8358,159.8551,2927.0
2022-08-30 12:35:00,165.3,165.5,165.2,165.37,6366.0,159.7874,159.9808,159.6908,159.8551,6366.0
2022-08-30 12:40:00,165.45,165.45,165.14,165.36,4842.0,159.9324,159.9324,159.6328,159.8454,4842.0
2022-08-30 12:45:00,165.43,165.5,165.28,165.36,3661.0,159.9131,159.9808,159.7681,159.8454,3661.0
2022-08-30 12:50:00,165.4,165.5,165.31,165.46,9595.0,159.8841,159.9808,159.7971,159.9421,9595.0
2022-08-30 12:55:00,165.56,165.6,165.44,165.46,1517.0,160.0388,160.0774,159.9228,159.9421,1517.0
2022-08-30 13:00:00,165.42,165.58,165.32,165.45,3316.0,159.9034,160.0581,159.8068,159.9324,3316.0
2022-08-30 13:05:00,165.42,165.48,165.26,165.29,1952.0,159.9034,159.9614,159.7488,159.7778,1952.0
2022-08-30 13:10:00,165.32,165.32,164.97,164.97,2575.0,159.8068,159.8068,159.4684,159.4684,2575.0
2022-08-30 13:15:00,164.97,165.14,164.94,164.94,2046.0,159.4684,159.6328,159.4394,159.4394,2046.0
2022-08-30 13:20:00,165.0,165.04,164.83,164.83,7113.0,159.4974,159.5361,159.3331,159.3331,7113.0
2022-08-30 13:25:00,164.86,165.03,164.83,165.03,1785.0,159.3621,159.5264,159.3331,159.5264,1785.0
2022-08-30 13:30:00,165.04,165.24,164.98,165.08,3255.0,159.5361,159.7294,159.4781,159.5748,3255.0
2022-08-30 13:35:00,165.13,165.23,165.02,165.09,7385.0,159.6231,159.7198,159.5168,159.5844,7385.0
2022-08-30 13:40:00,165.11,165.12,164.67,164.7,3481.0,159.6038,159.6134,159.1785,159.2075,3481.0
2022-08-30 13:45:00,164.65,165.08,164.5,164.95,4564.0,159.1591,159.5748,159.0141,159.4491,4564.0
2022-08-30 13:50:00,165.0,165.49,165.0,165.36,4788.0,159.4974,159.9711,159.4974,159.8454,4788.0
2022-08-30 13:55:00,165.38,165.42,165.23,165.32,3729.0,159.8648,159.9034,159.7198,159.8068,3729.0
2022-08-30 14:00:00,165.29,165.48,165.16,165.48,5638.0,159.7778,159.9614,159.6521,159.9614,5638.0
2022-08-30 14:05:00,165.51,165.6,165.4,165.5,4557.0,159.9904,160.0774,159.8841,159.9808,4557.0
2022-08-30 14:10:00,165.46,165.67,165.46,165.53,5735.0,159.9421,160.1451,159.9421,160.0098,5735.0
2022-08-30 14:15:00,165.58,165.66,165.5,165.5,2423.0,160.0581,160.1354,159.9808,159.9808,2423.0
2022-08-30 14:20:00,165.59,165.61,165.42,165.58,4390.0,160.0678,160.0871,159.9034,160.0581,4390.0
2022-08-30 14:25:00,165.51,165.53,165.28,165.38,7101.0,159.9904,160.0098,159.7681,159.8648,7101.0
2022-08-30 14:30:00,165.38,165.71,165.36,165.67,6841.0,159.8648,160.1838,159.8454,160.1451,6841.0
2022-08-30 14:35:00,165.7,165.75,165.53,165.69,2802.0,160.1741,160.2224,160.0098,160.1644,2802.0
2022-08-30 14:40:00,165.84,165.85,165.37,165.39,4384.0,160.3094,160.3191,159.8551,159.8744,4384.0
2022-08-30 14:45:00,165.42,165.52,165.28,165.35,5312.0,159.9034,160.0001,159.7681,159.8358,5312.0
2022-08-30 14:50:00,165.39,165.39,165.19,165.27,4927.0,159.8744,159.8744,159.6811,159.7584,4927.0
2022-08-30 14:55:00,165.26,165.54,165.17,165.35,3941.0,159.7488,160.0194,159.6618,159.8358,3941.0
2022-08-30 15:00:00,165.38,165.82,165.31,165.67,4389.0,159.8648,160.2901,159.7971,160.1451,4389.0
2022-08-30 15:05:00,165.76,165.95,165.68,165.93,3106.0,160.2321,160.4158,160.1548,160.3964,3106.0
2022-08-30 15:10:00,166.02,166.2,166.0,166.05,2620.0,160.4834,160.6574,160.4641,160.5124,2620.0
2022-08-30 15:15:00,166.11,166.12,165.89,166.04,6595.0,160.5704,160.5801,160.3578,160.5028,6595.0
2022-08-30 15:20:00,165.96,166.12,165.84,166.06,3321.0,160.4254,160.5801,160.3094,160.5221,3321.0
2022-08-30 15:25:00,166.03,166.03,165.79,165.79,4439.0,160.4931,160.4931,160.2611,160.2611,4439.0
2022-08-30 15:30:00,165.82,165.82,165.4,165.52,3847.0,160.2901,160.2901,159.8841,160.0001,3847.0
2022-08-30 15:35:00,165.55,165.62,165.47,165.56,8069.0,160.0291,160.0968,159.9518,160.0388,8069.0
2022-08-30 15:40:00,165.65,165.81,165.63,165.66,7922.0,160.1258,160.2804,160.1064,160.1354,7922.0
2022-08-30 15:45:00,165.67,165.68,165.08,165.16,9665.0,160.1451,160.1548,159.5748,159.6521,9665.0
2022-08-30 15:50:00,165.19,165.33,164.92,165.08,16990.0,159.6811,159.8164,159.4201,159.5748,16990.0
2022-08-30 15:55:00,165.08,165.65,165.03,165.4,57524.0,159.5748,160.1258,159.5264,159.8841,57524.0
2022-08-31 09:30:00,166.63,166.71,165.47,165.47,10588.0,161.0731,161.1504,159.9518,159.9518,10588.0
2022-08-31 09:35:00,165.16,166.3,165.0,166.05,3609.0,159.6521,160.7541,159.4974,160.5124,3609.0
2022-08-31 09:40:00,166.06,166.82,165.98,166.82,4697.0,160.5221,161.2568,160.4448,161.2568,4697.0
2022-08-31 09:45:00,166.73,166.88,166.35,166.35,2212.0,161.1698,161.3148,160.8024,160.8024,2212.0
2022-08-31 09:50:00,166.42,166.74,166.14,166.25,5176.0,160.8701,161.1794,160.5994,160.7058,5176.0
2022-08-31 09:55:00,166.14,166.26,165.93,166.05,3482.0,160.5994,160.7154,160.3964,160.5124,3482.0
2022-08-31 10:00:00,166.0,166.0,165.59,165.69,3437.0,160.4641,160.4641,160.0678,160.1644,3437.0
2022-08-31 10:05:00,165.78,165.78,165.3,165.51,2498.0,160.2514,160.2514,159.7874,159.9904,2498.0
2022-08-31 10:10:00,165.47,165.78,165.24,165.53,3788.0,159.9518,160.2514,159.7294,160.0098,3788.0
2022-08-31 10:15:00,165.43,165.44,165.06,165.38,3844.0,159.9131,159.9228,159.5554,159.8648,3844.0
2022-08-31 10:20:00,165.49,165.54,165.0,165.16,2281.0,159.9711,160.0194,159.4974,159.6521,2281.0
2022-08-31 10:25:00,165.22,165.28,164.76,164.85,9620.0,159.7101,159.7681,159.2654,159.3524,9620.0
2022-08-31 10:30:00,165.01,165.35,164.95,165.34,2725.0,159.5071,159.8358,159.4491,159.8261,2725.0
2022-08-31 10:35:00,165.36,165.51,164.99,164.99,1985.0,159.8454,159.9904,159.4878,159.4878,1985.0
2022-08-31 10:40:00,164.97,165.48,164.97,165.44,3152.0,159.4684,159.9614,159.4684,159.9228,3152.0
2022-08-31 10:45:00,165.51,165.81,165.47,165.61,5441.0,159.9904,160.2804,159.9518,160.0871,5441.0
2022-08-31 10:50:00,165.65,165.8,165.23,165.34,2811.0,160.1258,160.2708,159.7198,159.8261,2811.0
2022-08-31 10:55:00,165.29,165.29,164.63,164.63,2851.0,159.7778,159.7778,159.1398,159.1398,2851.0
2022-08-31 11:00:00,164.68,164.79,164.44,164.66,19185.0,159.1881,159.2944,158.9561,159.1688,19185.0
2022-08-31 11:05:00,164.51,164.52,164.32,164.44,1430.0,159.0238,159.0335,158.8401,158.9561,1430.0
2022-08-31 11:10:00,164.39,164.44,164.16,164.36,2285.0,158.9078,158.9561,158.6855,158.8788,2285.0
2022-08-31 11:15:00,164.47,164.68,164.3,164.68,2442.0,158.9851,159.1881,158.8208,159.1881,2442.0
2022-08-31 11:20:00,164.73,164.76,164.27,164.53,3059.0,159.2365,159.2654,158.7918,159.0431,3059.0
2022-08-31 11:25:00,164.63,164.74,164.43,164.55,2276.0,159.1398,159.2461,158.9465,159.0625,2276.0
2022-08-31 11:30:00,164.46,164.47,164.25,164.29,2977.0,158.9755,158.9851,158.7725,158.8111,2977.0
2022-08-31 11:35:00,164.47,164.59,164.39,164.54,1611.0,158.9851,159.1011,158.9078,159.0528,1611.0
2022-08-31 11:40:00,164.35,164.4,164.2,164.37,1651.0,158.8691,158.9175,158.7241,158.8885,1651.0
2022-08-31 11:45:00,164.37,164.48,164.32,164.32,2575.0,158.8885,158.9948,158.8401,158.8401,2575.0
2022-08-31 11:50:00,164.39,164.48,164.28,164.28,4557.0,158.9078,158.9948,158.8015,158.8015,4557.0
2022-08-31 11:55:00,164.32,164.76,164.32,164.67,1499.0,158.8401,159.2654,158.8401,159.1785,1499.0
2022-08-31 12:00:00,164.7,164.77,164.55,164.68,1824.0,159.2075,159.2751,159.0625,159.1881,1824.0
2022-08-31 12:05:00,164.78,164.78,164.38,164.52,3557.0,159.2848,159.2848,158.8981,159.0335,3557.0
2022-08-31 12:10:00,164.4,164.52,164.31,164.46,2331.0,158.9175,159.0335,158.8305,158.9755,2331.0
2022-08-31 12:15:00,164.46,164.57,164.44,164.44,903.0,158.9755,159.0818,158.9561,158.9561,903.0
2022-08-31 12:20:00,164.57,164.58,164.17,164.17,2195.0,159.0818,159.0915,158.6951,158.6951,2195.0
2022-08-31 12:25:00,164.15,164.48,164.15,164.27,3739.0,158.6758,158.9948,158.6758,158.7918,3739.0
2022-08-31 12:30:00,164.31,164.48,164.31,164.46,1623.0,158.8305,158.9948,158.8305,158.9755,1623.0
2022-08-31 12:35:00,164.48,164.56,164.29,164.31,2618.0,158.9948,159.0721,158.8111,158.8305,2618.0
2022-08-31 12:40:00,164.26,164.35,164.18,164.35,2703.0,158.7821,158.8691,158.7048,158.8691,2703.0
2022-08-31 12:45:00,164.31,164.46,164.25,164.44,4191.0,158.8305,158.9755,158.7725,158.9561,4191.0
2022-08-31 12:50:00,164.45,164.51,164.36,164.36,1588.0,158.9658,159.0238,158.8788,158.8788,1588.0
2022-08-31 12:55:00,164.33,164.33,164.18,164.29,1785.0,158.8498,158.8498,158.7048,158.8111,1785.0
2022-08-31 13:00:00,164.34,164.34,164.2,164.24,2163.0,158.8595,158.8595,158.7241,158.7628,2163.0
2022-08-31 13:05:00,164.23,164.33,164.18,164.27,4591.0,158.7531,158.8498,158.7048,158.7918,4591.0
2022-08-31 13:10:00,164.28,164.41,164.12,164.14,6421.0,158.8015,158.9271,158.6468,158.6661,6421.0
2022-08-31 13:15:00,164.19,164.19,163.99,163.99,3123.0,158.7145,158.7145,158.5211,158.5211,3123.0
2022-08-31 13:20:00,164.05,164.1,163.75,163.76,2878.0,158.5791,158.6275,158.2891,158.2988,2878.0
2022-08-31 13:25:00,163.73,163.92,163.71,163.92,1611.0,158.2698,158.4535,158.2505,158.4535,1611.0
2022-08-31 13:30:00,163.92,164.05,163.87,163.93,2756.0,158.4535,158.5791,158.4051,158.4631,2756.0
2022-08-31 13:35:00,163.91,164.0,163.83,163.9,2858.0,158.4438,158.5308,158.3665,158.4341,2858.0
2022-08-31 13:40:00,163.8,163.9,163.75,163.87,2312.0,158.3375,158.4341,158.2891,158.4051,2312.0
2022-08-31 13:45:00,163.93,163.96,163.76,163.77,2444.0,158.4631,158.4921,158.2988,158.3085,2444.0
2022-08-31 13:50:00,163.72,164.19,163.68,164.18,3610.0,158.2601,158.7145,158.2215,158.7048,3610.0
2022-08-31 13:55:00,164.13,164.28,164.09,164.28,2640.0,158.6565,158.8015,158.6178,158.8015,2640.0
2022-08-31 14:00:00,164.28,164.34,164.06,164.06,2726.0,158.8015,158.8595,158.5888,158.5888,2726.0
2022-08-31 14:05:00,164.06,164.41,163.96,164.33,3215.0,158.5888,158.9271,158.4921,158.8498,3215.0
2022-08-31 14:10:00,164.32,164.46,164.22,164.28,8061.0,158.8401,158.9755,158.7435,158.8015,8061.0
2022-08-31 14:15:00,164.42,164.47,164.16,164.25,4423.0,158.9368,158.9851,158.6855,158.7725,4423.0
2022-08-31 14:20:00,164.29,164.36,164.21,164.27,2407.0,158.8111,158.8788,158.7338,158.7918,2407.0
2022-08-31 14:25:00,164.25,164.41,164.23,164.34,2580.0,158.7725,158.9271,158.7531,158.8595,2580.0
2022-08-31 14:30:00,164.28,164.33,164.05,164.09,2642.0,158.8015,158.8498,158.5791,158.6178,2642.0
2022-08-31 14:35:00,164.09,164.09,163.92,163.99,2484.0,158.6178,158.6178,158.4535,158.5211,2484.0
2022-08-31 14:40:00,163.87,164.04,163.68,163.84,4557.0,158.4051,158.5695,158.2215,158.3761,4557.0
2022-08-31 14:45:00,163.85,164.15,163.81,163.99,4291.0,158.3858,158.6758,158.3471,158.5211,4291.0
2022-08-31 14:50:00,164.0,164.24,163.98,163.98,8893.0,158.5308,158.7628,158.5115,158.5115,8893.0
2022-08-31 14:55:00,163.95,164.12,163.9,164.09,3476.0,158.4825,158.6468,158.4341,158.6178,3476.0
2022-08-31 15:00:00,164.04,164.33,163.79,164.27,6233.0,158.5695,158.8498,158.3278,158.7918,6233.0
2022-08-31 15:05:00,164.21,164.63,164.21,164.52,2539.0,158.7338,159.1398,158.7338,159.0335,2539.0
2022-08-31 15:10:00,164.52,164.93,164.45,164.93,4165.0,159.0335,159.4298,158.9658,159.4298,4165.0
2022-08-31 15:15:00,164.98,165.23,164.96,165.12,9010.0,159.4781,159.7198,159.4588,159.6134,9010.0
2022-08-31 15:20:00,164.93,164.93,164.59,164.59,2944.0,159.4298,159.4298,159.1011,159.1011,2944.0
2022-08-31 15:25:00,164.58,164.6,164.44,164.57,6289.0,159.0915,159.1108,158.9561,159.0818,6289.0
2022-08-31 15:30:00,164.49,164.57,164.22,164.28,4842.0,159.0045,159.0818,158.7435,158.8015,4842.0
2022-08-31 15:35:00,164.21,164.47,164.15,164.45,7771.0,158.7338,158.9851,158.6758,158.9658,7771.0
2022-08-31 15:40:00,164.48,164.68,164.25,164.63,10189.0,158.9948,159.1881,158.7725,159.1398,10189.0
2022-08-31 15:45:00,164.6,164.83,164.54,164.68,12655.0,159.1108,159.3331,159.0528,159.1881,12655.0
2022-08-31 15:50:00,164.65,164.65,164.17,164.27,29493.0,159.1591,159.1591,158.6951,158.7918,29493.0
2022-08-31 15:55:00,164.24,164.71,163.83,163.89,84544.0,158.7628,159.2171,158.3665,158.4245,84544.0
2022-09-01 09:30:00,162.88,163.12,161.41,161.53,24433.0,157.4481,157.6801,156.0272,156.1432,24433.0
2022-09-01 09:35:00,161.5,161.94,161.5,161.77,2145.0,156.1142,156.5395,156.1142,156.3752,2145.0
2022-09-01 09:40:00,161.9,162.16,161.35,161.64,11206.0,156.5008,156.7522,155.9692,156.2495,11206.0
2022-09-01 09:45:00,161.42,161.58,161.09,161.15,10169.0,156.0368,156.1915,155.7178,155.7758,10169.0
2022-09-01 09:50:00,161.15,161.29,160.89,161.29,5956.0,155.7758,155.9112,155.5245,155.9112,5956.0
2022-09-01 09:55:00,161.13,161.32,160.97,161.32,5681.0,155.7565,155.9402,155.6018,155.9402,5681.0
2022-09-01 10:00:00,161.33,161.37,160.33,160.33,4282.0,155.9498,155.9885,154.9832,154.9832,4282.0
2022-09-01 10:05:00,160.41,161.01,160.41,161.01,5826.0,155.0605,155.6405,155.0605,155.6405,5826.0
2022-09-01 10:10:00,161.0,161.13,160.7,160.71,3386.0,155.6308,155.7565,155.3408,155.3505,3386.0
2022-09-01 10:15:00,160.7,160.7,160.43,160.46,2749.0,155.3408,155.3408,155.0799,155.1088,2749.0
2022-09-01 10:20:00,160.53,160.7,160.45,160.64,3340.0,155.1765,155.3408,155.0992,155.2828,3340.0
2022-09-01 10:25:00,160.82,161.17,160.75,161.0,5165.0,155.4568,155.7952,155.3892,155.6308,5165.0
2022-09-01 10:30:00,161.0,161.03,160.67,160.67,3397.0,155.6308,155.6598,155.3118,155.3118,3397.0
2022-09-01 10:35:00,160.59,160.7,160.32,160.35,2046.0,155.2345,155.3408,154.9735,155.0025,2046.0
2022-09-01 10:40:00,160.34,160.45,160.07,160.11,5426.0,154.9929,155.0992,154.7319,154.7705,5426.0
2022-09-01 10:45:00,160.11,160.19,159.83,159.86,4198.0,154.7705,154.8479,154.4999,154.5289,4198.0
2022-09-01 10:50:00,159.86,160.13,159.81,160.03,4935.0,154.5289,154.7899,154.4805,154.6932,4935.0
2022-09-01 10:55:00,160.04,160.25,160.0,160.25,4082.0,154.7029,154.9059,154.6642,154.9059,4082.0
2022-09-01 11:00:00,160.21,160.27,160.02,160.02,4516.0,154.8672,154.9252,154.6835,154.6835,4516.0
2022-09-01 11:05:00,160.11,160.52,160.06,160.37,4021.0,154.7705,155.1668,154.7222,155.0219,4021.0
2022-09-01 11:10:00,160.3,160.68,160.3,160.48,4287.0,154.9542,155.3215,154.9542,155.1282,4287.0
2022-09-01 11:15:00,160.52,160.72,160.48,160.57,3582.0,155.1668,155.3602,155.1282,155.2152,3582.0
2022-09-01 11:20:00,160.53,160.53,160.25,160.36,2856.0,155.1765,155.1765,154.9059,155.0122,2856.0
2022-09-01 11:25:00,160.4,160.45,160.25,160.27,2981.0,155.0509,155.0992,154.9059,154.9252,2981.0
2022-09-01 11:30:00,160.33,160.78,160.32,160.72,4667.0,154.9832,155.4182,154.9735,155.3602,4667.0
2022-09-01 11:35:00,160.73,161.18,160.65,160.77,4234.0,155.3698,155.8048,155.2925,155.4085,4234.0
2022-09-01 11:40:00,160.68,160.84,160.56,160.56,3878.0,155.3215,155.4762,155.2055,155.2055,3878.0
2022-09-01 11:45:00,160.58,160.78,160.56,160.78,2115.0,155.2248,155.4182,155.2055,155.4182,2115.0
2022-09-01 11:50:00,160.73,160.74,160.51,160.52,3704.0,155.3698,155.3795,155.1572,155.1668,3704.0
2022-09-01 11:55:00,160.51,160.72,160.48,160.72,3123.0,155.1572,155.3602,155.1282,155.3602,3123.0
2022-09-01 12:00:00,160.72,160.84,160.52,160.73,3175.0,155.3602,155.4762,155.1668,155.3698,3175.0
2022-09-01 12:05:00,160.66,160.8,160.53,160.74,2898.0,155.3022,155.4375,155.1765,155.3795,2898.0
2022-09-01 12:10:00,160.63,160.66,160.53,160.59,2498.0,155.2732,155.3022,155.1765,155.2345,2498.0
2022-09-01 12:15:00,160.63,160.74,160.42,160.46,2681.0,155.2732,155.3795,155.0702,155.1088,2681.0
2022-09-01 12:20:00,160.47,160.49,160.34,160.35,1185.0,155.1185,155.1378,154.9929,155.0025,1185.0
2022-09-01 12:25:00,160.37,160.59,160.32,160.47,3897.0,155.0219,155.2345,154.9735,155.1185,3897.0
2022-09-01 12:30:00,160.42,160.5,160.27,160.5,3740.0,155.0702,155.1475,154.9252,155.1475,3740.0
2022-09-01 12:35:00,160.49,160.54,160.26,160.36,2931.0,155.1378,155.1862,154.9155,155.0122,2931.0
2022-09-01 12:40:00,160.3,160.47,160.28,160.47,2221.0,154.9542,155.1185,154.9349,155.1185,2221.0
2022-09-01 12:45:00,160.54,160.54,160.17,160.22,3905.0,155.1862,155.1862,154.8285,154.8769,3905.0
2022-09-01 12:50:00,160.2,160.25,160.16,160.16,2356.0,154.8575,154.9059,154.8189,154.8189,2356.0
2022-09-01 12:55:00,160.18,160.22,160.05,160.09,900.0,154.8382,154.8769,154.7125,154.7512,900.0
2022-09-01 13:00:00,160.14,160.23,159.98,160.23,4018.0,154.7995,154.8865,154.6449,154.8865,4018.0
2022-09-01 13:05:00,160.27,160.29,160.05,160.29,3585.0,154.9252,154.9445,154.7125,154.9445,3585.0
2022-09-01 13:10:00,160.34,160.61,160.32,160.61,2360.0,154.9929,155.2538,154.9735,155.2538,2360.0
2022-09-01 13:15:00,160.64,160.64,160.47,160.51,2366.0,155.2828,155.2828,155.1185,155.1572,2366.0
2022-09-01 13:20:00,160.57,161.01,160.57,161.01,5067.0,155.2152,155.6405,155.2152,155.6405,5067.0
2022-09-01 13:25:00,160.92,161.26,160.88,161.18,8520.0,155.5535,155.8822,155.5148,155.8048,8520.0
2022-09-01 13:30:00,161.24,161.29,161.1,161.29,3200.0,155.8628,155.9112,155.7275,155.9112,3200.0
2022-09-01 13:35:00,161.3,161.34,161.09,161.19,2232.0,155.9208,155.9595,155.7178,155.8145,2232.0
2022-09-01 13:40:00,161.17,161.17,161.01,161.16,3462.0,155.7952,155.7952,155.6405,155.7855,3462.0
2022-09-01 13:45:00,161.11,161.15,160.99,160.99,2727.0,155.7372,155.7758,155.6212,155.6212,2727.0
2022-09-01 13:50:00,161.03,161.03,160.82,160.84,4151.0,155.6598,155.6598,155.4568,155.4762,4151.0
2022-09-01 13:55:00,160.84,161.01,160.84,161.0,2369.0,155.4762,155.6405,155.4762,155.6308,2369.0
2022-09-01 14:00:00,161.02,161.2,160.94,161.1,4407.0,155.6502,155.8242,155.5728,155.7275,4407.0
2022-09-01 14:05:00,161.27,161.29,160.8,160.85,3254.0,155.8918,155.9112,155.4375,155.4858,3254.0
2022-09-01 14:10:00,160.88,160.98,160.82,160.92,2210.0,155.5148,155.6115,155.4568,155.5535,2210.0
2022-09-01 14:15:00,160.95,161.03,160.87,160.96,3090.0,155.5825,155.6598,155.5052,155.5922,3090.0
2022-09-01 14:20:00,160.96,161.74,160.96,161.62,8340.0,155.5922,156.3462,155.5922,156.2302,8340.0
2022-09-01 14:25:00,161.58,161.88,161.52,161.78,5560.0,156.1915,156.4815,156.1335,156.3848,5560.0
2022-09-01 14:30:00,161.88,161.92,161.57,161.62,4428.0,156.4815,156.5202,156.1818,156.2302,4428.0
2022-09-01 14:35:00,161.74,161.76,161.32,161.38,2683.0,156.3462,156.3655,155.9402,155.9982,2683.0
2022-09-01 14:40:00,161.4,161.46,161.15,161.16,1837.0,156.0175,156.0755,155.7758,155.7855,1837.0
2022-09-01 14:45:00,161.19,161.4,161.03,161.03,3105.0,155.8145,156.0175,155.6598,155.6598,3105.0
2022-09-01 14:50:00,161.09,161.27,161.02,161.21,3846.0,155.7178,155.8918,155.6502,155.8338,3846.0
2022-09-01 14:55:00,161.26,161.35,161.15,161.28,3271.0,155.8822,155.9692,155.7758,155.9015,3271.0
2022-09-01 15:00:00,161.23,161.56,161.23,161.39,3385.0,155.8532,156.1722,155.8532,156.0078,3385.0
2022-09-01 15:05:00,161.33,161.79,161.33,161.79,3157.0,155.9498,156.3945,155.9498,156.3945,3157.0
2022-09-01 15:10:00,161.79,161.93,161.69,161.77,4737.0,156.3945,156.5298,156.2978,156.3752,4737.0
2022-09-01 15:15:00,161.75,161.75,161.5,161.5,7734.0,156.3558,156.3558,156.1142,156.1142,7734.0
2022-09-01 15:20:00,161.52,161.52,161.22,161.32,4682.0,156.1335,156.1335,155.8435,155.9402,4682.0
2022-09-01 15:25:00,161.3,161.31,161.09,161.09,4416.0,155.9208,155.9305,155.7178,155.7178,4416.0
2022-09-01 15:30:00,161.01,161.16,161.01,161.1,4736.0,155.6405,155.7855,155.6405,155.7275,4736.0
2022-09-01 15:35:00,161.03,161.34,161.03,161.18,3555.0,155.6598,155.9595,155.6598,155.8048,3555.0
2022-09-01 15:40:00,161.17,161.5,161.08,161.48,6671.0,155.7952,156.1142,155.7082,156.0948,6671.0
2022-09-01 15:45:00,161.45,161.59,161.32,161.32,8828.0,156.0658,156.2012,155.9402,155.9402,8828.0
2022-09-01 15:50:00,161.28,161.95,161.28,161.95,18169.0,155.9015,156.5492,155.9015,156.5492,18169.0
2022-09-01 15:55:00,161.93,162.54,161.89,162.39,75193.0,156.5298,157.1195,156.4912,156.9745,75193.0
2022-09-02 09:30:00,164.0,165.43,164.0,164.56,24225.0,158.5308,159.9131,158.5308,159.0721,24225.0
2022-09-02 09:35:00,164.57,164.79,164.55,164.62,11799.0,159.0818,159.2944,159.0625,159.1301,11799.0
2022-09-02 09:40:00,164.62,164.65,163.45,163.45,6588.0,159.1301,159.1591,157.9991,157.9991,6588.0
2022-09-02 09:45:00,163.6,163.78,163.15,163.16,1950.0,158.1441,158.3181,157.7091,157.7188,1950.0
2022-09-02 09:50:00,163.51,163.67,163.11,163.28,1976.0,158.0571,158.2118,157.6705,157.8348,1976.0
2022-09-02 09:55:00,163.48,163.61,163.32,163.41,6434.0,158.0281,158.1538,157.8735,157.9605,6434.0
2022-09-02 10:00:00,163.32,163.32,162.92,162.92,2157.0,157.8735,157.8735,157.4868,157.4868,2157.0
2022-09-02 10:05:00,163.02,163.41,162.96,163.3,2849.0,157.5835,157.9605,157.5255,157.8541,2849.0
2022-09-02 10:10:00,163.4,164.19,163.4,164.12,3314.0,157.9508,158.7145,157.9508,158.6468,3314.0
2022-09-02 10:15:00,164.12,164.32,163.96,163.96,1730.0,158.6468,158.8401,158.4921,158.4921,1730.0
2022-09-02 10:20:00,163.66,164.07,163.55,163.84,2344.0,158.2021,158.5985,158.0958,158.3761,2344.0
2022-09-02 10:25:00,164.05,164.4,164.05,164.4,6818.0,158.5791,158.9175,158.5791,158.9175,6818.0
2022-09-02 10:30:00,164.5,164.7,164.48,164.56,2454.0,159.0141,159.2075,158.9948,159.0721,2454.0
2022-09-02 10:35:00,164.66,165.02,164.6,164.87,3255.0,159.1688,159.5168,159.1108,159.3718,3255.0
2022-09-02 10:40:00,164.96,165.27,164.96,165.26,3727.0,159.4588,159.7584,159.4588,159.7488,3727.0
2022-09-02 10:45:00,165.28,165.35,165.03,165.03,2600.0,159.7681,159.8358,159.5264,159.5264,2600.0
2022-09-02 10:50:00,165.16,165.29,164.93,165.01,2368.0,159.6521,159.7778,159.4298,159.5071,2368.0
2022-09-02 10:55:00,164.94,165.0,164.83,164.88,2190.0,159.4394,159.4974,159.3331,159.3814,2190.0
2022-09-02 11:00:00,164.92,165.38,164.86,165.28,4538.0,159.4201,159.8648,159.3621,159.7681,4538.0
2022-09-02 11:05:00,165.3,165.33,164.94,165.0,4974.0,159.7874,159.8164,159.4394,159.4974,4974.0
2022-09-02 11:10:00,165.07,165.38,165.07,165.34,6499.0,159.5651,159.8648,159.5651,159.8261,6499.0
2022-09-02 11:15:00,165.35,165.42,165.22,165.41,4016.0,159.8358,159.9034,159.7101,159.8938,4016.0
2022-09-02 11:20:00,165.25,165.42,165.23,165.31,4557.0,159.7391,159.9034,159.7198,159.7971,4557.0
2022-09-02 11:25:00,165.3,165.41,165.07,165.07,6503.0,159.7874,159.8938,159.5651,159.5651,6503.0
2022-09-02 11:30:00,165.1,165.46,165.1,165.38,4477.0,159.5941,159.9421,159.5941,159.8648,4477.0
2022-09-02 11:35:00,165.42,165.75,165.39,165.68,4164.0,159.9034,160.2224,159.8744,160.1548,4164.0
2022-09-02 11:40:00,165.43,165.47,165.26,165.34,7744.0,159.9131,159.9518,159.7488,159.8261,7744.0
2022-09-02 11:45:00,165.36,165.42,165.33,165.41,2452.0,159.8454,159.9034,159.8164,159.8938,2452.0
2022-09-02 11:50:00,165.57,165.63,165.53,165.6,1000.0,160.0484,160.1064,160.0098,160.0774,1000.0
2022-09-02 11:55:00,165.63,165.72,165.63,165.64,812.0,160.1064,160.1934,160.1064,160.1161,812.0
2022-09-02 12:00:00,165.64,165.75,165.46,165.66,1559.0,160.1161,160.2224,159.9421,160.1354,1559.0
2022-09-02 12:05:00,165.61,165.66,165.47,165.51,2445.0,160.0871,160.1354,159.9518,159.9904,2445.0
2022-09-02 12:10:00,165.45,165.45,165.26,165.43,3907.0,159.9324,159.9324,159.7488,159.9131,3907.0
2022-09-02 12:15:00,165.3,165.61,165.13,165.2,11519.0,159.7874,160.0871,159.6231,159.6908,11519.0
2022-09-02 12:20:00,165.11,165.19,164.67,164.83,23621.0,159.6038,159.6811,159.1785,159.3331,23621.0
2022-09-02 12:25:00,164.82,164.82,164.47,164.47,5806.0,159.3234,159.3234,158.9851,158.9851,5806.0
2022-09-02 12:30:00,164.59,164.6,164.06,164.25,3480.0,159.1011,159.1108,158.5888,158.7725,3480.0
2022-09-02 12:35:00,164.17,164.28,163.88,164.11,2871.0,158.6951,158.8015,158.4148,158.6371,2871.0
2022-09-02 12:40:00,164.11,164.11,163.77,163.79,2177.0,158.6371,158.6371,158.3085,158.3278,2177.0
2022-09-02 12:45:00,163.7,164.12,163.66,163.7,6851.0,158.2408,158.6468,158.2021,158.2408,6851.0
2022-09-02 12:50:00,163.77,163.98,163.62,163.98,10359.0,158.3085,158.5115,158.1635,158.5115,10359.0
2022-09-02 12:55:00,164.06,164.22,163.79,163.98,8316.0,158.5888,158.7435,158.3278,158.5115,8316.0
2022-09-02 13:00:00,163.81,163.81,162.96,163.44,19960.0,158.3471,158.3471,157.5255,157.9895,19960.0
2022-09-02 13:05:00,163.38,163.54,163.23,163.44,20336.0,157.9315,158.0861,157.7865,157.9895,20336.0
2022-09-02 13:10:00,163.39,163.48,163.12,163.21,16481.0,157.9411,158.0281,157.6801,157.7671,16481.0
2022-09-02 13:15:00,163.24,163.32,162.78,163.22,3466.0,157.7961,157.8735,157.3515,157.7768,3466.0
2022-09-02 13:20:00,163.13,163.13,162.54,162.62,1607.0,157.6898,157.6898,157.1195,157.1968,1607.0
2022-09-02 13:25:00,162.57,162.57,162.31,162.47,2276.0,157.1485,157.1485,156.8972,157.0518,2276.0
2022-09-02 13:30:00,162.38,162.54,162.35,162.47,2320.0,156.9648,157.1195,156.9358,157.0518,2320.0
2022-09-02 13:35:00,162.27,162.69,162.27,162.5,3097.0,156.8585,157.2645,156.8585,157.0808,3097.0
2022-09-02 13:40:00,162.46,162.82,162.44,162.79,2410.0,157.0422,157.3901,157.0228,157.3611,2410.0
2022-09-02 13:45:00,162.85,162.97,162.25,162.25,4079.0,157.4191,157.5351,156.8392,156.8392,4079.0
2022-09-02 13:50:00,162.35,162.38,162.06,162.35,3489.0,156.9358,156.9648,156.6555,156.9358,3489.0
2022-09-02 13:55:00,162.26,162.26,162.11,162.22,2403.0,156.8488,156.8488,156.7038,156.8102,2403.0
2022-09-02 14:00:00,162.27,162.35,162.2,162.2,2286.0,156.8585,156.9358,156.7908,156.7908,2286.0
2022-09-02 14:05:00,162.22,162.37,161.96,162.23,3231.0,156.8102,156.9552,156.5588,156.8198,3231.0
2022-09-02 14:10:00,162.25,162.25,162.09,162.09,2448.0,156.8392,156.8392,156.6845,156.6845,2448.0
2022-09-02 14:15:00,162.17,162.28,162.0,162.11,1911.0,156.7618,156.8682,156.5975,156.7038,1911.0
2022-09-02 14:20:00,162.08,162.17,161.96,162.0,2833.0,156.6748,156.7618,156.5588,156.5975,2833.0
2022-09-02 14:25:00,162.0,162.42,162.0,162.42,2051.0,156.5975,157.0035,156.5975,157.0035,2051.0
2022-09-02 14:30:00,162.27,162.48,162.24,162.36,9043.0,156.8585,157.0615,156.8295,156.9455,9043.0
2022-09-02 14:35:00,162.39,162.8,162.38,162.68,5535.0,156.9745,157.3708,156.9648,157.2548,5535.0
2022-09-02 14:40:00,162.74,162.8,162.5,162.74,5750.0,157.3128,157.3708,157.0808,157.3128,5750.0
2022-09-02 14:45:00,162.63,162.63,162.39,162.42,2498.0,157.2065,157.2065,156.9745,157.0035,2498.0
2022-09-02 14:50:00,162.42,162.42,162.29,162.3,1912.0,157.0035,157.0035,156.8778,156.8875,1912.0
2022-09-02 14:55:00,162.17,162.21,161.93,162.1,3553.0,156.7618,156.8005,156.5298,156.6942,3553.0
2022-09-02 15:00:00,162.09,162.49,162.09,162.3,3158.0,156.6845,157.0712,156.6845,156.8875,3158.0
2022-09-02 15:05:00,162.23,162.51,162.22,162.34,3982.0,156.8198,157.0905,156.8102,156.9262,3982.0
2022-09-02 15:10:00,162.29,162.32,162.04,162.17,2500.0,156.8778,156.9068,156.6362,156.7618,2500.0
2022-09-02 15:15:00,162.25,162.31,162.12,162.25,6718.0,156.8392,156.8972,156.7135,156.8392,6718.0
2022-09-02 15:20:00,162.25,162.36,161.62,161.72,3672.0,156.8392,156.9455,156.2302,156.3268,3672.0
2022-09-02 15:25:00,161.63,161.87,161.54,161.79,5713.0,156.2398,156.4718,156.1528,156.3945,5713.0
2022-09-02 15:30:00,161.78,161.78,161.4,161.41,6928.0,156.3848,156.3848,156.0175,156.0272,6928.0
2022-09-02 15:35:00,161.19,161.2,160.84,161.02,4960.0,155.8145,155.8242,155.4762,155.6502,4960.0
2022-09-02 15:40:00,161.03,161.04,160.79,161.01,8270.0,155.6598,155.6695,155.4278,155.6405,8270.0
2022-09-02 15:45:00,161.07,161.2,160.89,161.16,10867.0,155.6985,155.8242,155.5245,155.7855,10867.0
2022-09-02 15:50:00,161.14,161.35,161.02,161.34,14543.0,155.7662,155.9692,155.6502,155.9595,14543.0
2022-09-02 15:55:00,161.47,161.75,161.3,161.75,45276.0,156.0852,156.3558,155.9208,156.3558,45276.0
2022-09-06 09:30:00,168.15,168.15,166.36,166.36,77767.0,162.5424,162.5424,160.8121,160.8121,77767.0
2022-09-06 09:35:00,166.28,166.91,166.12,166.17,19027.0,160.7348,161.3438,160.5801,160.6284,19027.0
2022-09-06 09:40:00,166.09,166.32,165.12,165.33,42139.0,160.5511,160.7734,159.6134,159.8164,42139.0
2022-09-06 09:45:00,165.15,165.3,164.59,164.87,15239.0,159.6424,159.7874,159.1011,159.3718,15239.0
2022-09-06 09:50:00,164.87,165.14,164.18,164.27,9391.0,159.3718,159.6328,158.7048,158.7918,9391.0
2022-09-06 09:55:00,164.18,164.61,163.59,164.57,43850.0,158.7048,159.1205,158.1345,159.0818,43850.0
2022-09-06 10:00:00,164.56,164.57,163.04,163.24,21205.0,159.0721,159.0818,157.6028,157.7961,21205.0
2022-09-06 10:05:00,163.22,163.54,163.04,163.48,18276.0,157.7768,158.0861,157.6028,158.0281,18276.0
2022-09-06 10:10:00,163.51,163.51,162.63,163.22,30216.0,158.0571,158.0571,157.2065,157.7768,30216.0
2022-09-06 10:15:00,163.1,163.22,162.46,162.91,13774.0,157.6608,157.7768,157.0422,157.4771,13774.0
2022-09-06 10:20:00,162.93,163.08,162.66,162.83,18161.0,157.4965,157.6415,157.2355,157.3998,18161.0
2022-09-06 10:25:00,162.75,163.41,162.61,163.22,33655.0,157.3225,157.9605,157.1871,157.7768,33655.0
2022-09-06 10:30:00,163.24,163.37,162.95,163.35,15536.0,157.7961,157.9218,157.5158,157.9025,15536.0
2022-09-06 10:35:00,163.38,164.01,163.24,163.98,46870.0,157.9315,158.5405,157.7961,158.5115,46870.0
2022-09-06 10:40:00,163.97,164.53,163.96,164.27,14506.0,158.5018,159.0431,158.4921,158.7918,14506.0
2022-09-06 10:45:00,164.25,164.26,163.78,163.91,35735.0,158.7725,158.7821,158.3181,158.4438,35735.0
2022-09-06 10:50:00,163.84,164.1,163.57,163.75,17431.0,158.3761,158.6275,158.1151,158.2891,17431.0
2022-09-06 10:55:00,163.74,164.76,163.74,164.56,7725.0,158.2795,159.2654,158.2795,159.0721,7725.0
2022-09-06 11:00:00,164.3,164.53,164.12,164.2,8580.0,158.8208,159.0431,158.6468,158.7241,8580.0
2022-09-06 11:05:00,164.16,164.57,164.11,164.32,18135.0,158.6855,159.0818,158.6371,158.8401,18135.0
2022-09-06 11:10:00,164.26,164.66,164.03,164.52,14142.0,158.7821,159.1688,158.5598,159.0335,14142.0
2022-09-06 11:15:00,164.55,164.67,163.98,164.01,22850.0,159.0625,159.1785,158.5115,158.5405,22850.0
2022-09-06 11:20:00,164.01,164.17,163.67,164.04,10166.0,158.5405,158.6951,158.2118,158.5695,10166.0
2022-09-06 11:25:00,164.09,164.26,163.66,163.88,10684.0,158.6178,158.7821,158.2021,158.4148,10684.0
2022-09-06 11:30:00,163.73,164.19,163.73,164.04,18811.0,158.2698,158.7145,158.2698,158.5695,18811.0
2022-09-06 11:35:00,163.92,164.0,163.67,163.9,11543.0,158.4535,158.5308,158.2118,158.4341,11543.0
2022-09-06 11:40:00,163.86,164.33,163.82,164.28,40762.0,158.3955,158.8498,158.3568,158.8015,40762.0
2022-09-06 11:45:00,164.22,164.37,163.75,163.89,8866.0,158.7435,158.8885,158.2891,158.4245,8866.0
2022-09-06 11:50:00,163.88,164.09,163.73,163.75,10802.0,158.4148,158.6178,158.2698,158.2891,10802.0
2022-09-06 11:55:00,163.76,164.03,163.71,163.8,10433.0,158.2988,158.5598,158.2505,158.3375,10433.0
2022-09-06 12:00:00,163.83,164.08,163.82,163.83,23955.0,158.3665,158.6081,158.3568,158.3665,23955.0
2022-09-06 12:05:00,163.88,164.24,163.44,163.47,21133.0,158.4148,158.7628,157.9895,158.0185,21133.0
2022-09-06 12:10:00,163.52,163.66,163.39,163.5,11633.0,158.0668,158.2021,157.9411,158.0475,11633.0
2022-09-06 12:15:00,163.45,163.63,163.17,163.22,22053.0,157.9991,158.1731,157.7285,157.7768,22053.0
2022-09-06 12:20:00,163.25,163.27,162.85,162.94,15501.0,157.8058,157.8251,157.4191,157.5061,15501.0
2022-09-06 12:25:00,162.89,163.13,162.8,163.13,27395.0,157.4578,157.6898,157.3708,157.6898,27395.0
2022-09-06 12:30:00,163.13,163.35,163.07,163.12,7506.0,157.6898,157.9025,157.6318,157.6801,7506.0
2022-09-06 12:35:00,163.16,163.26,162.93,163.05,9614.0,157.7188,157.8155,157.4965,157.6125,9614.0
2022-09-06 12:40:00,163.0,163.11,162.78,162.99,12030.0,157.5641,157.6705,157.3515,157.5545,12030.0
2022-09-06 12:45:00,163.0,163.36,162.83,163.3,7743.0,157.5641,157.9121,157.3998,157.8541,7743.0
2022-09-06 12:50:00,163.38,163.83,163.37,163.72,14426.0,157.9315,158.3665,157.9218,158.2601,14426.0
2022-09-06 12:55:00,163.77,163.9,163.47,163.5,5401.0,158.3085,158.4341,158.0185,158.0475,5401.0
2022-09-06 13:00:00,163.58,163.6,163.2,163.51,8366.0,158.1248,158.1441,157.7575,158.0571,8366.0
2022-09-06 13:05:00,163.54,163.54,162.85,162.86,6434.0,158.0861,158.0861,157.4191,157.4288,6434.0
2022-09-06 13:10:00,162.93,163.17,162.68,162.68,9269.0,157.4965,157.7285,157.2548,157.2548,9269.0
2022-09-06 13:15:00,162.64,163.16,162.49,163.16,19230.0,157.2161,157.7188,157.0712,157.7188,19230.0
2022-09-06 13:20:00,163.2,163.31,163.0,163.01,10547.0,157.7575,157.8638,157.5641,157.5738,10547.0
2022-09-06 13:25:00,163.0,163.05,162.85,162.98,5033.0,157.5641,157.6125,157.4191,157.5448,5033.0
2022-09-06 13:30:00,162.91,163.53,162.91,163.37,22507.0,157.4771,158.0765,157.4771,157.9218,22507.0
2022-09-06 13:35:00,163.26,163.49,163.11,163.35,7945.0,157.8155,158.0378,157.6705,157.9025,7945.0
2022-09-06 13:40:00,163.31,163.31,162.82,162.95,6910.0,157.8638,157.8638,157.3901,157.5158,6910.0
2022-09-06 13:45:00,163.02,163.13,162.77,162.85,13382.0,157.5835,157.6898,157.3418,157.4191,13382.0
2022-09-06 13:50:00,162.79,162.91,162.77,162.88,7534.0,157.3611,157.4771,157.3418,157.4481,7534.0
2022-09-06 13:55:00,162.98,163.03,162.71,162.86,10410.0,157.5448,157.5931,157.2838,157.4288,10410.0
2022-09-06 14:00:00,162.83,163.26,162.83,162.95,15708.0,157.3998,157.8155,157.3998,157.5158,15708.0
2022-09-06 14:05:00,162.93,162.93,162.66,162.72,7053.0,157.4965,157.4965,157.2355,157.2935,7053.0
2022-09-06 14:10:00,162.72,163.27,162.63,163.02,22655.0,157.2935,157.8251,157.2065,157.5835,22655.0
2022-09-06 14:15:00,163.0,163.23,162.91,163.22,9987.0,157.5641,157.7865,157.4771,157.7768,9987.0
2022-09-06 14:20:00,163.27,163.27,162.92,163.01,14367.0,157.8251,157.8251,157.4868,157.5738,14367.0
2022-09-06 14:25:00,163.03,163.34,162.98,163.34,11529.0,157.5931,157.8928,157.5448,157.8928,11529.0
2022-09-06 14:30:00,163.35,163.48,163.03,163.15,14074.0,157.9025,158.0281,157.5931,157.7091,14074.0
2022-09-06 14:35:00,163.14,163.15,162.89,163.03,9873.0,157.6995,157.7091,157.4578,157.5931,9873.0
2022-09-06 14:40:00,162.99,163.04,162.85,163.0,8031.0,157.5545,157.6028,157.4191,157.5641,8031.0
2022-09-06 14:45:00,162.99,163.04,162.85,162.95,13559.0,157.5545,157.6028,157.4191,157.5158,13559.0
2022-09-06 14:50:00,162.9,163.01,162.78,163.01,25549.0,157.4675,157.5738,157.3515,157.5738,25549.0
2022-09-06 14:55:00,163.0,163.04,162.81,162.89,14121.0,157.5641,157.6028,157.3805,157.4578,14121.0
2022-09-06 15:00:00,162.91,163.05,162.81,162.84,17355.0,157.4771,157.6125,157.3805,157.4095,17355.0
2022-09-06 15:05:00,162.86,163.21,162.77,163.18,26352.0,157.4288,157.7671,157.3418,157.7381,26352.0
2022-09-06 15:10:00,163.18,163.24,163.0,163.05,27591.0,157.7381,157.7961,157.5641,157.6125,27591.0
2022-09-06 15:15:00,163.03,163.25,162.94,162.94,37082.0,157.5931,157.8058,157.5061,157.5061,37082.0
2022-09-06 15:20:00,162.91,163.11,162.77,163.0,26019.0,157.4771,157.6705,157.3418,157.5641,26019.0
2022-09-06 15:25:00,163.0,163.12,162.9,162.97,32303.0,157.5641,157.6801,157.4675,157.5351,32303.0
2022-09-06 15:30:00,162.95,162.98,162.41,162.53,24891.0,157.5158,157.5448,156.9938,157.1098,24891.0
2022-09-06 15:35:00,162.55,162.81,162.55,162.78,30169.0,157.1292,157.3805,157.1292,157.3515,30169.0
2022-09-06 15:40:00,162.77,163.19,162.77,163.19,19376.0,157.3418,157.7478,157.3418,157.7478,19376.0
2022-09-06 15:45:00,163.15,163.25,163.05,163.23,33830.0,157.7091,157.8058,157.6125,157.7865,33830.0
2022-09-06 15:50:00,163.18,163.21,162.85,162.98,58018.0,157.7381,157.7671,157.4191,157.5448,58018.0
2022-09-06 15:55:00,162.97,163.13,162.59,163.06,107108.0,157.5351,157.6898,157.1678,157.6221,107108.0
2022-09-07 09:30:00,163.0,163.92,162.97,163.89,17093.0,157.5641,158.4535,157.5351,158.4245,17093.0
2022-09-07 09:35:00,164.17,165.25,164.09,165.14,6422.0,158.6951,159.7391,158.6178,159.6328,6422.0
2022-09-07 09:40:00,165.25,166.32,165.14,166.25,17185.0,159.7391,160.7734,159.6328,160.7058,17185.0
2022-09-07 09:45:00,166.32,166.96,166.21,166.76,22438.0,160.7734,161.3921,160.6671,161.1988,22438.0
2022-09-07 09:50:00,166.55,166.69,165.93,165.93,10229.0,160.9958,161.1311,160.3964,160.3964,10229.0
2022-09-07 09:55:00,165.95,166.1,165.36,165.51,20677.0,160.4158,160.5608,159.8454,159.9904,20677.0
2022-09-07 10:00:00,165.45,165.46,165.0,165.26,12787.0,159.9324,159.9421,159.4974,159.7488,12787.0
2022-09-07 10:05:00,165.3,165.31,164.49,164.59,22790.0,159.7874,159.7971,159.0045,159.1011,22790.0
2022-09-07 10:10:00,164.64,164.72,164.2,164.72,16953.0,159.1495,159.2268,158.7241,159.2268,16953.0
2022-09-07 10:15:00,164.51,165.51,164.4,165.51,3517.0,159.0238,159.9904,158.9175,159.9904,3517.0
2022-09-07 10:20:00,165.54,165.9,165.38,165.39,7203.0,160.0194,160.3674,159.8648,159.8744,7203.0
2022-09-07 10:25:00,165.33,165.83,165.1,165.77,17413.0,159.8164,160.2998,159.5941,160.2418,17413.0
2022-09-07 10:30:00,165.89,166.43,165.86,166.2,13644.0,160.3578,160.8798,160.3288,160.6574,13644.0
2022-09-07 10:35:00,166.19,166.35,166.1,166.15,7847.0,160.6478,160.8024,160.5608,160.6091,7847.0
2022-09-07 10:40:00,166.19,166.31,165.89,165.94,10242.0,160.6478,160.7638,160.3578,160.4061,10242.0
2022-09-07 10:45:00,165.95,166.0,165.83,165.96,4415.0,160.4158,160.4641,160.2998,160.4254,4415.0
2022-09-07 10:50:00,165.95,166.78,165.95,166.77,16961.0,160.4158,161.2181,160.4158,161.2084,16961.0
2022-09-07 10:55:00,166.78,166.84,166.51,166.58,14857.0,161.2181,161.2761,160.9571,161.0248,14857.0
2022-09-07 11:00:00,166.56,166.64,166.41,166.54,6447.0,161.0054,161.0828,160.8604,160.9861,6447.0
2022-09-07 11:05:00,166.43,167.02,166.33,167.01,4297.0,160.8798,161.4501,160.7831,161.4404,4297.0
2022-09-07 11:10:00,166.99,167.49,166.98,167.43,6111.0,161.4211,161.9044,161.4114,161.8464,6111.0
2022-09-07 11:15:00,167.36,167.4,167.11,167.4,5504.0,161.7787,161.8174,161.5371,161.8174,5504.0
2022-09-07 11:20:00,167.39,167.48,167.02,167.25,17120.0,161.8077,161.8947,161.4501,161.6724,17120.0
2022-09-07 11:25:00,167.3,167.51,167.27,167.31,4893.0,161.7207,161.9237,161.6917,161.7304,4893.0
2022-09-07 11:30:00,167.36,167.55,167.22,167.37,7271.0,161.7787,161.9624,161.6434,161.7884,7271.0
2022-09-07 11:35:00,167.46,167.76,167.46,167.59,5218.0,161.8754,162.1654,161.8754,162.0011,5218.0
2022-09-07 11:40:00,167.63,167.65,167.24,167.31,11867.0,162.0397,162.0591,161.6627,161.7304,11867.0
2022-09-07 11:45:00,167.37,167.61,167.3,167.42,8114.0,161.7884,162.0204,161.7207,161.8367,8114.0
2022-09-07 11:50:00,167.47,167.77,167.47,167.77,6269.0,161.8851,162.1751,161.8851,162.1751,6269.0
2022-09-07 11:55:00,167.79,168.14,167.72,167.9,14809.0,162.1944,162.5327,162.1267,162.3007,14809.0
2022-09-07 12:00:00,167.84,167.97,167.77,167.77,7093.0,162.2427,162.3684,162.1751,162.1751,7093.0
2022-09-07 12:05:00,167.77,167.98,167.6,167.97,8769.0,162.1751,162.3781,162.0107,162.3684,8769.0
2022-09-07 12:10:00,167.91,167.92,167.58,167.66,6297.0,162.3104,162.3201,161.9914,162.0687,6297.0
2022-09-07 12:15:00,167.65,167.68,167.47,167.55,12852.0,162.0591,162.0881,161.8851,161.9624,12852.0
2022-09-07 12:20:00,167.6,167.66,167.48,167.61,13834.0,162.0107,162.0687,161.8947,162.0204,13834.0
2022-09-07 12:25:00,167.67,168.01,167.67,167.89,5639.0,162.0784,162.4071,162.0784,162.2911,5639.0
2022-09-07 12:30:00,167.89,168.04,167.83,168.04,6805.0,162.2911,162.4361,162.2331,162.4361,6805.0
2022-09-07 12:35:00,168.0,168.34,167.99,168.34,6295.0,162.3974,162.7261,162.3877,162.7261,6295.0
2022-09-07 12:40:00,168.31,168.76,168.17,168.31,19656.0,162.6971,163.1321,162.5617,162.6971,19656.0
2022-09-07 12:45:00,168.38,168.63,168.38,168.63,5074.0,162.7647,163.0064,162.7647,163.0064,5074.0
2022-09-07 12:50:00,168.65,168.69,168.38,168.47,9106.0,163.0257,163.0644,162.7647,162.8517,9106.0
2022-09-07 12:55:00,168.43,168.52,168.29,168.52,4405.0,162.8131,162.9001,162.6777,162.9001,4405.0
2022-09-07 13:00:00,168.51,168.68,168.48,168.64,7560.0,162.8904,163.0547,162.8614,163.0161,7560.0
2022-09-07 13:05:00,168.56,168.75,168.47,168.75,5521.0,162.9387,163.1224,162.8517,163.1224,5521.0
2022-09-07 13:10:00,168.79,169.02,168.74,168.95,10671.0,163.1611,163.3834,163.1127,163.3157,10671.0
2022-09-07 13:15:00,168.97,168.99,168.82,168.86,8707.0,163.3351,163.3544,163.1901,163.2287,8707.0
2022-09-07 13:20:00,168.86,169.18,168.86,169.05,7838.0,163.2287,163.538,163.2287,163.4124,7838.0
2022-09-07 13:25:00,169.11,169.11,168.88,169.04,5102.0,163.4704,163.4704,163.2481,163.4027,5102.0
2022-09-07 13:30:00,169.06,169.25,169.0,169.23,5212.0,163.4221,163.6057,163.3641,163.5864,5212.0
2022-09-07 13:35:00,169.2,169.31,169.08,169.25,13928.0,163.5574,163.6637,163.4414,163.6057,13928.0
2022-09-07 13:40:00,169.25,169.65,169.24,169.5,10555.0,163.6057,163.9924,163.596,163.8474,10555.0
2022-09-07 13:45:00,169.5,169.71,169.47,169.69,8093.0,163.8474,164.0504,163.8184,164.031,8093.0
2022-09-07 13:50:00,169.71,169.98,169.67,169.95,17549.0,164.0504,164.3114,164.0117,164.2824,17549.0
2022-09-07 13:55:00,169.91,169.91,169.61,169.62,7787.0,164.2437,164.2437,163.9537,163.9634,7787.0
2022-09-07 14:00:00,169.66,170.2,169.62,170.19,8945.0,164.002,164.524,163.9634,164.5144,8945.0
2022-09-07 14:05:00,170.19,170.21,169.99,170.17,6335.0,164.5144,164.5337,164.321,164.495,6335.0
2022-09-07 14:10:00,170.11,170.14,169.92,170.0,17202.0,164.437,164.466,164.2534,164.3307,17202.0
2022-09-07 14:15:00,169.95,170.0,169.72,169.76,8802.0,164.2824,164.3307,164.06,164.0987,8802.0
2022-09-07 14:20:00,169.8,169.93,169.59,169.9,10688.0,164.1374,164.263,163.9344,164.234,10688.0
2022-09-07 14:25:00,169.89,170.2,169.86,170.2,6420.0,164.2244,164.524,164.1954,164.524,6420.0
2022-09-07 14:30:00,170.25,170.39,170.19,170.39,7529.0,164.5724,164.7077,164.5144,164.7077,7529.0
2022-09-07 14:35:00,170.38,170.48,170.35,170.41,8173.0,164.698,164.7947,164.669,164.727,8173.0
2022-09-07 14:40:00,170.4,170.48,170.34,170.47,5633.0,164.7174,164.7947,164.6594,164.785,5633.0
2022-09-07 14:45:00,170.45,170.53,170.41,170.53,6072.0,164.7657,164.843,164.727,164.843,6072.0
2022-09-07 14:50:00,170.55,170.65,170.37,170.62,5422.0,164.8624,164.959,164.6884,164.93,5422.0
2022-09-07 14:55:00,170.64,170.79,170.61,170.78,7308.0,164.9494,165.0944,164.9204,165.0847,7308.0
2022-09-07 15:00:00,170.76,170.82,170.56,170.61,7687.0,165.0654,165.1234,164.872,164.9204,7687.0
2022-09-07 15:05:00,170.58,170.82,170.58,170.81,7453.0,164.8914,165.1234,164.8914,165.1137,7453.0
2022-09-07 15:10:00,170.83,170.91,170.76,170.86,7302.0,165.133,165.2104,165.0654,165.162,7302.0
2022-09-07 15:15:00,170.91,171.12,170.88,170.92,12401.0,165.2104,165.4134,165.1814,165.22,12401.0
2022-09-07 15:20:00,170.9,170.92,170.67,170.87,9226.0,165.2007,165.22,164.9784,165.1717,9226.0
2022-09-07 15:25:00,170.91,171.11,170.91,171.06,23074.0,165.2104,165.4037,165.2104,165.3554,23074.0
2022-09-07 15:30:00,171.06,171.11,170.84,171.11,26076.0,165.3554,165.4037,165.1427,165.4037,26076.0
2022-09-07 15:35:00,171.11,171.16,170.86,170.92,13013.0,165.4037,165.452,165.162,165.22,13013.0
2022-09-07 15:40:00,170.93,170.96,170.66,170.78,14950.0,165.2297,165.2587,164.9687,165.0847,14950.0
2022-09-07 15:45:00,170.77,171.15,170.77,171.13,32579.0,165.075,165.4424,165.075,165.423,32579.0
2022-09-07 15:50:00,171.15,171.16,170.84,170.98,52144.0,165.4424,165.452,165.1427,165.278,52144.0
2022-09-07 15:55:00,170.97,170.97,170.71,170.92,91651.0,165.2684,165.2684,165.017,165.22,91651.0
2022-09-08 09:30:00,169.3,170.22,168.11,168.59,20841.0,163.654,164.5434,162.5037,162.9677,20841.0
2022-09-08 09:35:00,168.37,168.71,168.05,168.34,12565.0,162.7551,163.0837,162.4457,162.7261,12565.0
2022-09-08 09:40:00,168.26,170.63,168.26,170.63,7180.0,162.6487,164.9397,162.6487,164.9397,7180.0
2022-09-08 09:45:00,170.45,170.45,169.87,169.98,5817.0,164.7657,164.7657,164.205,164.3114,5817.0
2022-09-08 09:50:00,170.0,170.05,169.7,169.85,7332.0,164.3307,164.379,164.0407,164.1857,7332.0
2022-09-08 09:55:00,169.9,170.18,169.68,170.0,14461.0,164.234,164.5047,164.0214,164.3307,14461.0
2022-09-08 10:00:00,170.01,170.02,168.8,169.1,19601.0,164.3404,164.35,163.1707,163.4607,19601.0
2022-09-08 10:05:00,169.24,169.68,169.1,169.39,5326.0,163.596,164.0214,163.4607,163.741,5326.0
2022-09-08 10:10:00,169.42,169.42,168.92,169.29,4206.0,163.77,163.77,163.2867,163.6444,4206.0
2022-09-08 10:15:00,169.12,169.63,169.0,169.6,6735.0,163.48,163.973,163.3641,163.944,6735.0
2022-09-08 10:20:00,169.61,169.8,169.34,169.49,10424.0,163.9537,164.1374,163.6927,163.8377,10424.0
2022-09-08 10:25:00,169.55,169.88,169.47,169.52,4754.0,163.8957,164.2147,163.8184,163.8667,4754.0
2022-09-08 10:30:00,169.42,169.8,169.33,169.71,4751.0,163.77,164.1374,163.683,164.0504,4751.0
2022-09-08 10:35:00,169.72,170.31,169.62,170.1,5068.0,164.06,164.6304,163.9634,164.4274,5068.0
2022-09-08 10:40:00,169.95,170.13,169.81,170.01,4015.0,164.2824,164.4564,164.147,164.3404,4015.0
2022-09-08 10:45:00,170.03,170.19,169.91,170.15,2146.0,164.3597,164.5144,164.2437,164.4757,2146.0
2022-09-08 10:50:00,170.15,170.3,170.1,170.22,5131.0,164.4757,164.6207,164.4274,164.5434,5131.0
2022-09-08 10:55:00,170.24,170.48,170.09,170.36,5217.0,164.5627,164.7947,164.4177,164.6787,5217.0
2022-09-08 11:00:00,170.32,170.7,170.32,170.35,20036.0,164.64,165.0074,164.64,164.669,20036.0
2022-09-08 11:05:00,170.46,170.54,170.29,170.29,5084.0,164.7754,164.8527,164.611,164.611,5084.0
2022-09-08 11:10:00,170.35,170.5,170.1,170.42,3810.0,164.669,164.814,164.4274,164.7367,3810.0
2022-09-08 11:15:00,170.43,170.46,170.21,170.41,4201.0,164.7464,164.7754,164.5337,164.727,4201.0
2022-09-08 11:20:00,170.38,170.43,170.29,170.43,4627.0,164.698,164.7464,164.611,164.7464,4627.0
2022-09-08 11:25:00,170.41,170.43,170.0,170.1,5580.0,164.727,164.7464,164.3307,164.4274,5580.0
2022-09-08 11:30:00,170.09,170.24,170.06,170.23,3204.0,164.4177,164.5627,164.3887,164.553,3204.0
2022-09-08 11:35:00,170.23,170.45,170.07,170.07,7175.0,164.553,164.7657,164.3984,164.3984,7175.0
2022-09-08 11:40:00,170.06,170.14,169.99,170.12,8752.0,164.3887,164.466,164.321,164.4467,8752.0
2022-09-08 11:45:00,170.11,170.28,170.06,170.1,6308.0,164.437,164.6014,164.3887,164.4274,6308.0
2022-09-08 11:50:00,170.14,170.34,170.13,170.25,8816.0,164.466,164.6594,164.4564,164.5724,8816.0
2022-09-08 11:55:00,170.31,170.45,170.27,170.4,8236.0,164.6304,164.7657,164.5917,164.7174,8236.0
2022-09-08 12:00:00,170.45,170.52,169.65,169.69,13742.0,164.7657,164.8334,163.9924,164.031,13742.0
2022-09-08 12:05:00,169.66,169.73,168.97,169.28,19834.0,164.002,164.0697,163.3351,163.6347,19834.0
2022-09-08 12:10:00,169.25,169.52,169.0,169.3,13427.0,163.6057,163.8667,163.3641,163.654,13427.0
2022-09-08 12:15:00,169.35,169.74,169.25,169.69,7248.0,163.7024,164.0794,163.6057,164.031,7248.0
2022-09-08 12:20:00,169.75,169.75,169.27,169.28,7100.0,164.089,164.089,163.625,163.6347,7100.0
2022-09-08 12:25:00,169.18,169.48,169.18,169.48,4569.0,163.538,163.828,163.538,163.828,4569.0
2022-09-08 12:30:00,169.47,169.7,169.39,169.69,4547.0,163.8184,164.0407,163.741,164.031,4547.0
2022-09-08 12:35:00,169.7,169.82,169.6,169.8,2854.0,164.0407,164.1567,163.944,164.1374,2854.0
2022-09-08 12:40:00,169.7,170.06,169.57,170.06,6510.0,164.0407,164.3887,163.915,164.3887,6510.0
2022-09-08 12:45:00,170.04,170.18,170.04,170.16,4308.0,164.3694,164.5047,164.3694,164.4854,4308.0
2022-09-08 12:50:00,170.15,170.38,170.14,170.28,3002.0,164.4757,164.698,164.466,164.6014,3002.0
2022-09-08 12:55:00,170.29,170.34,170.01,170.05,4243.0,164.611,164.6594,164.3404,164.379,4243.0
2022-09-08 13:00:00,170.09,170.12,169.73,169.84,14357.0,164.4177,164.4467,164.0697,164.176,14357.0
2022-09-08 13:05:00,169.88,170.07,169.88,170.04,7760.0,164.2147,164.3984,164.2147,164.3694,7760.0
2022-09-08 13:10:00,170.12,170.61,170.12,170.51,8666.0,164.4467,164.9204,164.4467,164.8237,8666.0
2022-09-08 13:15:00,170.45,170.64,170.42,170.5,1934.0,164.7657,164.9494,164.7367,164.814,1934.0
2022-09-08 13:20:00,170.47,170.63,170.44,170.62,2235.0,164.785,164.9397,164.756,164.93,2235.0
2022-09-08 13:25:00,170.64,170.82,170.48,170.71,2512.0,164.9494,165.1234,164.7947,165.017,2512.0
2022-09-08 13:30:00,170.76,170.79,170.46,170.65,3830.0,165.0654,165.0944,164.7754,164.959,3830.0
2022-09-08 13:35:00,170.72,171.12,170.62,170.96,5901.0,165.0267,165.4134,164.93,165.2587,5901.0
2022-09-08 13:40:00,171.05,171.31,171.0,171.27,6391.0,165.3457,165.597,165.2974,165.5583,6391.0
2022-09-08 13:45:00,171.28,171.28,171.1,171.14,2990.0,165.568,165.568,165.394,165.4327,2990.0
2022-09-08 13:50:00,171.16,171.19,171.0,171.09,3191.0,165.452,165.481,165.2974,165.3844,3191.0
2022-09-08 13:55:00,170.97,171.02,170.41,170.87,6054.0,165.2684,165.3167,164.727,165.1717,6054.0
2022-09-08 14:00:00,170.84,170.99,170.6,170.87,6045.0,165.1427,165.2877,164.9107,165.1717,6045.0
2022-09-08 14:05:00,170.97,170.99,170.61,170.61,4855.0,165.2684,165.2877,164.9204,164.9204,4855.0
2022-09-08 14:10:00,170.65,170.74,170.53,170.58,2510.0,164.959,165.046,164.843,164.8914,2510.0
2022-09-08 14:15:00,170.53,170.77,170.53,170.7,2300.0,164.843,165.075,164.843,165.0074,2300.0
2022-09-08 14:20:00,170.77,170.77,170.56,170.64,2049.0,165.075,165.075,164.872,164.9494,2049.0
2022-09-08 14:25:00,170.65,170.88,170.62,170.81,10534.0,164.959,165.1814,164.93,165.1137,10534.0
2022-09-08 14:30:00,170.84,171.09,170.83,171.06,8602.0,165.1427,165.3844,165.133,165.3554,8602.0
2022-09-08 14:35:00,171.09,171.1,170.93,171.1,5615.0,165.3844,165.394,165.2297,165.394,5615.0
2022-09-08 14:40:00,171.07,171.08,170.31,170.36,10723.0,165.365,165.3747,164.6304,164.6787,10723.0
2022-09-08 14:45:00,170.4,170.56,170.19,170.48,7106.0,164.7174,164.872,164.5144,164.7947,7106.0
2022-09-08 14:50:00,170.47,170.64,170.33,170.61,3520.0,164.785,164.9494,164.6497,164.9204,3520.0
2022-09-08 14:55:00,170.52,170.52,170.29,170.4,6295.0,164.8334,164.8334,164.611,164.7174,6295.0
2022-09-08 15:00:00,170.45,170.56,170.0,170.17,7231.0,164.7657,164.872,164.3307,164.495,7231.0
2022-09-08 15:05:00,170.25,170.42,170.23,170.33,4255.0,164.5724,164.7367,164.553,164.6497,4255.0
2022-09-08 15:10:00,170.32,170.46,170.21,170.41,8676.0,164.64,164.7754,164.5337,164.727,8676.0
2022-09-08 15:15:00,170.51,170.63,170.4,170.63,5561.0,164.8237,164.9397,164.7174,164.9397,5561.0
2022-09-08 15:20:00,170.61,170.9,170.56,170.7,6852.0,164.9204,165.2007,164.872,165.0074,6852.0
2022-09-08 15:25:00,170.75,170.75,170.55,170.63,6595.0,165.0557,165.0557,164.8624,164.9397,6595.0
2022-09-08 15:30:00,170.56,170.67,170.34,170.39,7724.0,164.872,164.9784,164.6594,164.7077,7724.0
2022-09-08 15:35:00,170.36,170.57,170.31,170.52,10821.0,164.6787,164.8817,164.6304,164.8334,10821.0
2022-09-08 15:40:00,170.39,170.41,170.22,170.22,9541.0,164.7077,164.727,164.5434,164.5434,9541.0
2022-09-08 15:45:00,170.25,170.57,170.24,170.26,14644.0,164.5724,164.8817,164.5627,164.582,14644.0
2022-09-08 15:50:00,170.34,170.99,170.34,170.98,28404.0,164.6594,165.2877,164.6594,165.278,28404.0
2022-09-08 15:55:00,170.95,171.15,170.89,170.9,72390.0,165.249,165.4424,165.191,165.2007,72390.0
2022-09-09 09:30:00,171.6,171.86,171.36,171.52,21444.0,165.8773,166.1287,165.6453,165.8,21444.0
2022-09-09 09:35:00,171.62,171.83,171.31,171.35,6617.0,165.8967,166.0997,165.597,165.6357,6617.0
2022-09-09 09:40:00,171.39,171.39,170.84,171.01,6903.0,165.6743,165.6743,165.1427,165.307,6903.0
2022-09-09 09:45:00,170.8,171.1,170.75,170.97,4830.0,165.104,165.394,165.0557,165.2684,4830.0
2022-09-09 09:50:00,171.15,171.33,171.0,171.11,17866.0,165.4424,165.6163,165.2974,165.4037,17866.0
2022-09-09 09:55:00,170.95,171.36,170.71,171.36,9925.0,165.249,165.6453,165.017,165.6453,9925.0
2022-09-09 10:00:00,171.42,171.5,171.05,171.29,14345.0,165.7033,165.7807,165.3457,165.5777,14345.0
2022-09-09 10:05:00,171.36,171.64,171.23,171.45,5018.0,165.6453,165.916,165.5197,165.7323,5018.0
2022-09-09 10:10:00,171.38,171.38,171.09,171.2,6301.0,165.6647,165.6647,165.3844,165.4907,6301.0
2022-09-09 10:15:00,171.28,172.08,171.28,171.51,14008.0,165.568,166.3413,165.568,165.7903,14008.0
2022-09-09 10:20:00,171.46,171.51,171.03,171.36,10920.0,165.742,165.7903,165.3264,165.6453,10920.0
2022-09-09 10:25:00,171.35,171.69,171.19,171.56,12284.0,165.6357,165.9643,165.481,165.8387,12284.0
2022-09-09 10:30:00,171.64,171.76,171.53,171.59,20965.0,165.916,166.032,165.8097,165.8677,20965.0
2022-09-09 10:35:00,171.57,171.62,171.34,171.47,10383.0,165.8483,165.8967,165.626,165.7517,10383.0
2022-09-09 10:40:00,171.44,171.93,171.44,171.9,7320.0,165.7227,166.1963,165.7227,166.1673,7320.0
2022-09-09 10:45:00,172.09,172.28,172.01,172.24,23291.0,166.351,166.5347,166.2737,166.496,23291.0
2022-09-09 10:50:00,172.25,172.36,172.16,172.21,8769.0,166.5057,166.612,166.4187,166.467,8769.0
2022-09-09 10:55:00,172.23,172.33,172.09,172.32,19352.0,166.4863,166.583,166.351,166.5733,19352.0
2022-09-09 11:00:00,172.34,172.48,172.14,172.31,25097.0,166.5927,166.728,166.3993,166.5637,25097.0
2022-09-09 11:05:00,172.38,172.53,172.15,172.23,11488.0,166.6313,166.7763,166.409,166.4863,11488.0
2022-09-09 11:10:00,172.27,172.62,172.15,172.55,12400.0,166.525,166.8633,166.409,166.7957,12400.0
2022-09-09 11:15:00,172.51,172.51,172.15,172.24,8602.0,166.757,166.757,166.409,166.496,8602.0
2022-09-09 11:20:00,172.35,172.45,172.27,172.3,6955.0,166.6023,166.699,166.525,166.554,6955.0
2022-09-09 11:25:00,172.34,172.48,172.22,172.34,12391.0,166.5927,166.728,166.4767,166.5927,12391.0
2022-09-09 11:30:00,172.35,172.47,172.15,172.44,12457.0,166.6023,166.7183,166.409,166.6893,12457.0
2022-09-09 11:35:00,172.48,172.71,172.4,172.59,7120.0,166.728,166.9503,166.6507,166.8343,7120.0
2022-09-09 11:40:00,172.7,172.7,172.47,172.47,6692.0,166.9407,166.9407,166.7183,166.7183,6692.0
2022-09-09 11:45:00,172.47,172.57,172.37,172.38,8054.0,166.7183,166.815,166.6217,166.6313,8054.0
2022-09-09 11:50:00,172.37,172.37,172.13,172.22,8985.0,166.6217,166.6217,166.3897,166.4767,8985.0
2022-09-09 11:55:00,172.28,172.5,172.2,172.34,5921.0,166.5347,166.7473,166.4573,166.5927,5921.0
2022-09-09 12:00:00,172.34,172.38,172.0,172.06,21913.0,166.5927,166.6313,166.264,166.322,21913.0
2022-09-09 12:05:00,172.13,172.2,171.95,172.09,7038.0,166.3897,166.4573,166.2157,166.351,7038.0
2022-09-09 12:10:00,172.14,172.29,172.07,172.18,9146.0,166.3993,166.5443,166.3317,166.438,9146.0
2022-09-09 12:15:00,172.06,172.27,171.99,172.25,13819.0,166.322,166.525,166.2543,166.5057,13819.0
2022-09-09 12:20:00,172.25,172.33,171.99,172.07,27503.0,166.5057,166.583,166.2543,166.3317,27503.0
2022-09-09 12:25:00,172.11,172.25,172.08,172.18,6094.0,166.3703,166.5057,166.3413,166.438,6094.0
2022-09-09 12:30:00,172.23,172.4,172.18,172.28,9741.0,166.4863,166.6507,166.438,166.5347,9741.0
2022-09-09 12:35:00,172.24,172.42,172.19,172.31,6216.0,166.496,166.67,166.4477,166.5637,6216.0
2022-09-09 12:40:00,172.4,172.48,172.18,172.25,7085.0,166.6507,166.728,166.438,166.5057,7085.0
2022-09-09 12:45:00,172.25,172.39,172.15,172.25,7272.0,166.5057,166.641,166.409,166.5057,7272.0
2022-09-09 12:50:00,172.31,172.4,172.27,172.35,5900.0,166.5637,166.6507,166.525,166.6023,5900.0
2022-09-09 12:55:00,172.3,172.42,172.2,172.39,6611.0,166.554,166.67,166.4573,166.641,6611.0
2022-09-09 13:00:00,172.4,172.47,172.26,172.47,6749.0,166.6507,166.7183,166.5153,166.7183,6749.0
2022-09-09 13:05:00,172.51,172.61,172.47,172.6,3852.0,166.757,166.8537,166.7183,166.844,3852.0
2022-09-09 13:10:00,172.62,172.91,172.61,172.8,5292.0,166.8633,167.1437,166.8537,167.0373,5292.0
2022-09-09 13:15:00,172.8,172.82,172.69,172.74,6957.0,167.0373,167.0567,166.931,166.9793,6957.0
2022-09-09 13:20:00,172.65,172.76,172.61,172.75,6713.0,166.8923,166.9987,166.8537,166.989,6713.0
2022-09-09 13:25:00,172.7,172.88,172.56,172.56,7557.0,166.9407,167.1147,166.8053,166.8053,7557.0
2022-09-09 13:30:00,172.52,172.88,172.52,172.8,9110.0,166.7667,167.1147,166.7667,167.0373,9110.0
2022-09-09 13:35:00,172.75,172.97,172.72,172.96,9303.0,166.989,167.2017,166.96,167.192,9303.0
2022-09-09 13:40:00,172.98,173.0,172.82,172.84,14395.0,167.2113,167.2307,167.0567,167.076,14395.0
2022-09-09 13:45:00,172.83,173.08,172.75,173.05,19385.0,167.0663,167.308,166.989,167.279,19385.0
2022-09-09 13:50:00,173.03,173.05,172.85,172.88,7831.0,167.2597,167.279,167.0857,167.1147,7831.0
2022-09-09 13:55:00,172.87,173.0,172.87,172.99,5043.0,167.105,167.2307,167.105,167.221,5043.0
2022-09-09 14:00:00,172.95,172.95,172.7,172.75,5810.0,167.1823,167.1823,166.9407,166.989,5810.0
2022-09-09 14:05:00,172.73,172.73,172.57,172.6,7757.0,166.9697,166.9697,166.815,166.844,7757.0
2022-09-09 14:10:00,172.59,172.71,172.47,172.71,8282.0,166.8343,166.9503,166.7183,166.9503,8282.0
2022-09-09 14:15:00,172.69,172.85,172.69,172.78,5668.0,166.931,167.0857,166.931,167.018,5668.0
2022-09-09 14:20:00,172.73,172.82,172.64,172.64,6292.0,166.9697,167.0567,166.8827,166.8827,6292.0
2022-09-09 14:25:00,172.66,172.69,172.61,172.62,4039.0,166.902,166.931,166.8537,166.8633,4039.0
2022-09-09 14:30:00,172.65,172.77,172.6,172.68,7116.0,166.8923,167.0083,166.844,166.9213,7116.0
2022-09-09 14:35:00,172.63,172.86,172.6,172.73,5840.0,166.873,167.0953,166.844,166.9697,5840.0
2022-09-09 14:40:00,172.72,172.94,172.72,172.85,7649.0,166.96,167.1727,166.96,167.0857,7649.0
2022-09-09 14:45:00,172.85,172.92,172.77,172.86,8312.0,167.0857,167.1533,167.0083,167.0953,8312.0
2022-09-09 14:50:00,172.83,172.87,172.73,172.8,12206.0,167.0663,167.105,166.9697,167.0373,12206.0
2022-09-09 14:55:00,172.82,173.05,172.78,173.05,9871.0,167.0567,167.279,167.018,167.279,9871.0
2022-09-09 15:00:00,173.01,173.24,173.01,173.23,7827.0,167.2403,167.4627,167.2403,167.453,7827.0
2022-09-09 15:05:00,173.21,173.21,172.92,173.06,8252.0,167.4337,167.4337,167.1533,167.2887,8252.0
2022-09-09 15:10:00,173.05,173.21,173.03,173.15,9036.0,167.279,167.4337,167.2597,167.3757,9036.0
2022-09-09 15:15:00,173.11,173.2,173.0,173.09,13080.0,167.337,167.424,167.2307,167.3177,13080.0
2022-09-09 15:20:00,173.1,173.12,172.71,172.82,9701.0,167.3273,167.3467,166.9503,167.0567,9701.0
2022-09-09 15:25:00,172.8,172.86,172.65,172.71,8364.0,167.0373,167.0953,166.8923,166.9503,8364.0
2022-09-09 15:30:00,172.71,172.73,172.47,172.53,11501.0,166.9503,166.9697,166.7183,166.7763,11501.0
2022-09-09 15:35:00,172.48,172.51,172.26,172.4,11372.0,166.728,166.757,166.5153,166.6507,11372.0
2022-09-09 15:40:00,172.4,172.56,172.39,172.45,10263.0,166.6507,166.8053,166.641,166.699,10263.0
2022-09-09 15:45:00,172.42,172.5,172.34,172.45,30791.0,166.67,166.7473,166.5927,166.699,30791.0
2022-09-09 15:50:00,172.45,172.7,172.37,172.51,51980.0,166.699,166.9407,166.6217,166.757,51980.0
2022-09-09 15:55:00,172.48,172.71,172.42,172.63,96813.0,166.728,166.9503,166.67,166.873,96813.0
2022-09-12 09:30:00,173.9,174.38,172.87,172.87,24384.0,168.1006,168.5646,167.105,167.105,24384.0
2022-09-12 09:35:00,172.95,173.45,172.95,173.41,6590.0,167.1823,167.6656,167.1823,167.627,6590.0
2022-09-12 09:40:00,173.46,173.6,173.34,173.6,3840.0,167.6753,167.8106,167.5593,167.8106,3840.0
2022-09-12 09:45:00,173.39,173.84,173.39,173.7,12820.0,167.6076,168.0426,167.6076,167.9073,12820.0
2022-09-12 09:50:00,173.72,174.08,173.72,173.89,6845.0,167.9266,168.2746,167.9266,168.091,6845.0
2022-09-12 09:55:00,173.91,174.7,173.9,174.34,29211.0,168.1103,168.874,168.1006,168.526,29211.0
2022-09-12 10:00:00,174.24,174.3,173.77,173.91,5735.0,168.4293,168.4873,167.975,168.1103,5735.0
2022-09-12 10:05:00,173.94,174.11,173.9,174.06,6980.0,168.1393,168.3036,168.1006,168.2553,6980.0
2022-09-12 10:10:00,173.91,174.26,173.88,173.92,4112.0,168.1103,168.4486,168.0813,168.12,4112.0
2022-09-12 10:15:00,174.01,174.35,173.89,174.25,19986.0,168.207,168.5356,168.091,168.439,19986.0
2022-09-12 10:20:00,174.22,174.34,173.97,174.06,4214.0,168.41,168.526,168.1683,168.2553,4214.0
2022-09-12 10:25:00,174.09,174.1,173.79,173.83,6535.0,168.2843,168.294,167.9943,168.033,6535.0
2022-09-12 10:30:00,173.77,173.88,173.67,173.75,7674.0,167.975,168.0813,167.8783,167.9556,7674.0
2022-09-12 10:35:00,173.74,173.78,173.54,173.67,18680.0,167.946,167.9846,167.7526,167.8783,18680.0
2022-09-12 10:40:00,173.67,173.68,173.5,173.57,12464.0,167.8783,167.888,167.714,167.7816,12464.0
2022-09-12 10:45:00,173.54,173.77,173.54,173.61,4307.0,167.7526,167.975,167.7526,167.8203,4307.0
2022-09-12 10:50:00,173.77,173.8,173.64,173.73,2965.0,167.975,168.004,167.8493,167.9363,2965.0
2022-09-12 10:55:00,173.73,173.73,173.54,173.59,5492.0,167.9363,167.9363,167.7526,167.801,5492.0
2022-09-12 11:00:00,173.59,173.64,173.25,173.45,8156.0,167.801,167.8493,167.4723,167.6656,8156.0
2022-09-12 11:05:00,173.54,173.63,173.36,173.39,15529.0,167.7526,167.8396,167.5787,167.6076,15529.0
2022-09-12 11:10:00,173.34,173.38,173.29,173.37,4841.0,167.5593,167.598,167.511,167.5883,4841.0
2022-09-12 11:15:00,173.33,173.46,173.31,173.4,12153.0,167.5497,167.6753,167.5303,167.6173,12153.0
2022-09-12 11:20:00,173.42,173.46,173.31,173.35,6873.0,167.6366,167.6753,167.5303,167.569,6873.0
2022-09-12 11:25:00,173.38,173.43,173.32,173.4,4728.0,167.598,167.6463,167.54,167.6173,4728.0
2022-09-12 11:30:00,173.34,173.42,173.3,173.38,2960.0,167.5593,167.6366,167.5207,167.598,2960.0
2022-09-12 11:35:00,173.39,173.39,173.1,173.18,14772.0,167.6076,167.6076,167.3273,167.4047,14772.0
2022-09-12 11:40:00,173.23,173.3,173.19,173.27,8397.0,167.453,167.5207,167.4143,167.4917,8397.0
2022-09-12 11:45:00,173.25,173.25,173.12,173.24,5956.0,167.4723,167.4723,167.3467,167.4627,5956.0
2022-09-12 11:50:00,173.24,173.26,173.1,173.11,12814.0,167.4627,167.482,167.3273,167.337,12814.0
2022-09-12 11:55:00,173.11,173.12,172.6,172.6,23486.0,167.337,167.3467,166.844,166.844,23486.0
2022-09-12 12:00:00,172.55,172.75,172.54,172.73,4600.0,166.7957,166.989,166.786,166.9697,4600.0
2022-09-12 12:05:00,172.74,172.96,172.56,172.62,15581.0,166.9793,167.192,166.8053,166.8633,15581.0
2022-09-12 12:10:00,172.59,173.0,172.59,172.88,8310.0,166.8343,167.2307,166.8343,167.1147,8310.0
2022-09-12 12:15:00,172.88,172.92,172.69,172.78,5707.0,167.1147,167.1533,166.931,167.018,5707.0
2022-09-12 12:20:00,172.78,173.12,172.78,173.04,2910.0,167.018,167.3467,167.018,167.2693,2910.0
2022-09-12 12:25:00,173.03,173.14,173.0,173.05,2910.0,167.2597,167.366,167.2307,167.279,2910.0
2022-09-12 12:30:00,173.13,173.23,173.07,173.18,3835.0,167.3563,167.453,167.2983,167.4047,3835.0
2022-09-12 12:35:00,173.2,173.41,173.12,173.33,6025.0,167.424,167.627,167.3467,167.5497,6025.0
2022-09-12 12:40:00,173.41,173.58,173.34,173.58,4790.0,167.627,167.7913,167.5593,167.7913,4790.0
2022-09-12 12:45:00,173.64,173.7,173.46,173.46,4934.0,167.8493,167.9073,167.6753,167.6753,4934.0
2022-09-12 12:50:00,173.5,173.61,173.5,173.58,3996.0,167.714,167.8203,167.714,167.7913,3996.0
2022-09-12 12:55:00,173.56,173.72,173.55,173.65,4531.0,167.772,167.9266,167.7623,167.859,4531.0
2022-09-12 13:00:00,173.67,173.7,173.28,173.43,5289.0,167.8783,167.9073,167.5013,167.6463,5289.0
2022-09-12 13:05:00,173.39,173.66,173.38,173.64,2229.0,167.6076,167.8686,167.598,167.8493,2229.0
2022-09-12 13:10:00,173.59,173.79,173.59,173.74,3996.0,167.801,167.9943,167.801,167.946,3996.0
2022-09-12 13:15:00,173.74,173.81,173.68,173.81,2869.0,167.946,168.0136,167.888,168.0136,2869.0
2022-09-12 13:20:00,173.73,173.78,173.63,173.67,2945.0,167.9363,167.9846,167.8396,167.8783,2945.0
2022-09-12 13:25:00,173.73,173.85,173.68,173.82,2305.0,167.9363,168.0523,167.888,168.0233,2305.0
2022-09-12 13:30:00,173.86,174.06,173.81,174.06,18440.0,168.062,168.2553,168.0136,168.2553,18440.0
2022-09-12 13:35:00,174.08,174.1,173.89,173.92,13756.0,168.2746,168.294,168.091,168.12,13756.0
2022-09-12 13:40:00,173.9,174.05,173.83,173.98,9155.0,168.1006,168.2456,168.033,168.178,9155.0
2022-09-12 13:45:00,174.02,174.29,173.99,174.27,5518.0,168.2166,168.4776,168.1876,168.4583,5518.0
2022-09-12 13:50:00,174.22,174.33,174.22,174.33,9545.0,168.41,168.5163,168.41,168.5163,9545.0
2022-09-12 13:55:00,174.33,174.38,174.21,174.28,9376.0,168.5163,168.5646,168.4003,168.468,9376.0
2022-09-12 14:00:00,174.29,174.36,174.21,174.36,6793.0,168.4776,168.5453,168.4003,168.5453,6793.0
2022-09-12 14:05:00,174.36,174.63,174.36,174.62,8300.0,168.5453,168.8063,168.5453,168.7966,8300.0
2022-09-12 14:10:00,174.58,174.77,174.48,174.77,8728.0,168.758,168.9416,168.6613,168.9416,8728.0
2022-09-12 14:15:00,174.75,174.82,174.48,174.48,5842.0,168.9223,168.99,168.6613,168.6613,5842.0
2022-09-12 14:20:00,174.52,174.65,174.27,174.52,6640.0,168.7,168.8256,168.4583,168.7,6640.0
2022-09-12 14:25:00,174.54,174.54,174.31,174.36,4982.0,168.7193,168.7193,168.497,168.5453,4982.0
2022-09-12 14:30:00,174.35,174.52,174.27,174.38,14238.0,168.5356,168.7,168.4583,168.5646,14238.0
2022-09-12 14:35:00,174.41,174.49,174.3,174.43,6062.0,168.5936,168.671,168.4873,168.613,6062.0
2022-09-12 14:40:00,174.42,174.58,174.38,174.56,3656.0,168.6033,168.758,168.5646,168.7386,3656.0
2022-09-12 14:45:00,174.53,174.79,174.53,174.79,5366.0,168.7096,168.961,168.7096,168.961,5366.0
2022-09-12 14:50:00,174.76,174.8,174.65,174.65,5832.0,168.932,168.9706,168.8256,168.8256,5832.0
2022-09-12 14:55:00,174.69,174.75,174.55,174.55,8162.0,168.8643,168.9223,168.729,168.729,8162.0
2022-09-12 15:00:00,174.54,174.63,174.47,174.62,9229.0,168.7193,168.8063,168.6516,168.7966,9229.0
2022-09-12 15:05:00,174.57,174.93,174.57,174.91,9237.0,168.7483,169.0963,168.7483,169.077,9237.0
2022-09-12 15:10:00,174.87,174.97,174.81,174.86,11046.0,169.0383,169.135,168.9803,169.0286,11046.0
2022-09-12 15:15:00,174.86,174.86,174.71,174.74,11424.0,169.0286,169.0286,168.8836,168.9126,11424.0
2022-09-12 15:20:00,174.64,174.85,174.6,174.65,7701.0,168.816,169.019,168.7773,168.8256,7701.0
2022-09-12 15:25:00,174.65,174.69,174.47,174.5,18874.0,168.8256,168.8643,168.6516,168.6806,18874.0
2022-09-12 15:30:00,174.54,174.63,174.38,174.44,19916.0,168.7193,168.8063,168.5646,168.6226,19916.0
2022-09-12 15:35:00,174.44,174.6,174.39,174.55,18376.0,168.6226,168.7773,168.5743,168.729,18376.0
2022-09-12 15:40:00,174.56,174.84,174.52,174.84,16476.0,168.7386,169.0093,168.7,169.0093,16476.0
2022-09-12 15:45:00,174.83,174.87,174.67,174.82,28690.0,168.9996,169.0383,168.845,168.99,28690.0
2022-09-12 15:50:00,174.82,174.93,174.63,174.73,60042.0,168.99,169.0963,168.8063,168.903,60042.0
2022-09-12 15:55:00,174.72,175.0,174.61,174.97,139030.0,168.8933,169.164,168.787,169.135,139030.0
2022-09-13 09:30:00,170.16,170.16,167.99,168.55,50997.0,164.4854,164.4854,162.3877,162.9291,50997.0
2022-09-13 09:35:00,168.4,168.69,167.04,167.72,40791.0,162.7841,163.0644,161.4694,162.1267,40791.0
2022-09-13 09:40:00,167.7,169.13,167.69,168.76,11303.0,162.1074,163.4897,162.0977,163.1321,11303.0
2022-09-13 09:45:00,168.65,169.98,168.22,169.95,16027.0,163.0257,164.3114,162.6101,164.2824,16027.0
2022-09-13 09:50:00,169.97,170.66,169.87,169.99,13858.0,164.3017,164.9687,164.205,164.321,13858.0
2022-09-13 09:55:00,169.94,170.0,169.37,169.67,8819.0,164.2727,164.3307,163.7217,164.0117,8819.0
2022-09-13 10:00:00,169.36,169.36,168.96,169.09,5205.0,163.712,163.712,163.3254,163.451,5205.0
2022-09-13 10:05:00,168.83,169.23,168.51,168.9,16738.0,163.1997,163.5864,162.8904,163.2674,16738.0
2022-09-13 10:10:00,168.89,169.18,168.72,169.04,7255.0,163.2577,163.538,163.0934,163.4027,7255.0
2022-09-13 10:15:00,168.95,169.4,168.81,169.36,6428.0,163.3157,163.7507,163.1804,163.712,6428.0
2022-09-13 10:20:00,169.54,169.56,169.07,169.13,6104.0,163.886,163.9054,163.4317,163.4897,6104.0
2022-09-13 10:25:00,169.06,169.06,168.78,168.98,7844.0,163.4221,163.4221,163.1514,163.3447,7844.0
2022-09-13 10:30:00,168.85,168.96,168.62,168.94,9812.0,163.2191,163.3254,162.9967,163.3061,9812.0
2022-09-13 10:35:00,169.0,169.44,168.94,169.33,34381.0,163.3641,163.7894,163.3061,163.683,34381.0
2022-09-13 10:40:00,169.43,169.44,168.13,168.36,22037.0,163.7797,163.7894,162.5231,162.7454,22037.0
2022-09-13 10:45:00,168.34,168.36,168.07,168.07,3131.0,162.7261,162.7454,162.4651,162.4651,3131.0
2022-09-13 10:50:00,168.04,168.23,167.89,168.16,5091.0,162.4361,162.6197,162.2911,162.5521,5091.0
2022-09-13 10:55:00,168.09,168.41,168.09,168.37,6480.0,162.4844,162.7937,162.4844,162.7551,6480.0
2022-09-13 11:00:00,168.39,168.6,168.29,168.45,12853.0,162.7744,162.9774,162.6777,162.8324,12853.0
2022-09-13 11:05:00,168.43,168.47,168.09,168.21,3963.0,162.8131,162.8517,162.4844,162.6004,3963.0
2022-09-13 11:10:00,168.18,168.18,167.75,167.87,4207.0,162.5714,162.5714,162.1557,162.2717,4207.0
2022-09-13 11:15:00,167.74,167.85,167.56,167.56,2868.0,162.1461,162.2524,161.9721,161.9721,2868.0
2022-09-13 11:20:00,167.65,167.77,167.61,167.77,2478.0,162.0591,162.1751,162.0204,162.1751,2478.0
2022-09-13 11:25:00,167.52,168.01,167.51,167.94,4415.0,161.9334,162.4071,161.9237,162.3394,4415.0
2022-09-13 11:30:00,168.08,168.08,167.86,168.0,2590.0,162.4747,162.4747,162.2621,162.3974,2590.0
2022-09-13 11:35:00,168.0,168.07,167.8,167.91,2383.0,162.3974,162.4651,162.2041,162.3104,2383.0
2022-09-13 11:40:00,167.82,167.82,167.47,167.56,1979.0,162.2234,162.2234,161.8851,161.9721,1979.0
2022-09-13 11:45:00,167.68,167.68,167.45,167.46,2460.0,162.0881,162.0881,161.8657,161.8754,2460.0
2022-09-13 11:50:00,167.4,167.73,167.35,167.61,5717.0,161.8174,162.1364,161.7691,162.0204,5717.0
2022-09-13 11:55:00,167.63,168.05,167.62,168.05,8756.0,162.0397,162.4457,162.0301,162.4457,8756.0
2022-09-13 12:00:00,168.03,168.03,167.61,167.82,7383.0,162.4264,162.4264,162.0204,162.2234,7383.0
2022-09-13 12:05:00,167.82,168.2,167.77,168.2,2952.0,162.2234,162.5907,162.1751,162.5907,2952.0
2022-09-13 12:10:00,168.18,168.25,168.1,168.2,2994.0,162.5714,162.6391,162.4941,162.5907,2994.0
2022-09-13 12:15:00,168.24,168.58,168.24,168.42,5948.0,162.6294,162.9581,162.6294,162.8034,5948.0
2022-09-13 12:20:00,168.43,168.51,168.21,168.32,4924.0,162.8131,162.8904,162.6004,162.7067,4924.0
2022-09-13 12:25:00,168.32,168.4,168.13,168.27,4481.0,162.7067,162.7841,162.5231,162.6584,4481.0
2022-09-13 12:30:00,168.19,168.23,168.01,168.18,4814.0,162.5811,162.6197,162.4071,162.5714,4814.0
2022-09-13 12:35:00,168.28,168.35,168.23,168.25,2673.0,162.6681,162.7357,162.6197,162.6391,2673.0
2022-09-13 12:40:00,168.28,168.39,168.21,168.31,4656.0,162.6681,162.7744,162.6004,162.6971,4656.0
2022-09-13 12:45:00,168.24,168.52,168.21,168.52,6136.0,162.6294,162.9001,162.6004,162.9001,6136.0
2022-09-13 12:50:00,168.56,168.84,168.56,168.75,15610.0,162.9387,163.2094,162.9387,163.1224,15610.0
2022-09-13 12:55:00,168.78,168.79,168.53,168.73,4405.0,163.1514,163.1611,162.9097,163.1031,4405.0
2022-09-13 13:00:00,168.71,168.81,168.48,168.72,8031.0,163.0837,163.1804,162.8614,163.0934,8031.0
2022-09-13 13:05:00,168.71,168.89,168.65,168.75,3484.0,163.0837,163.2577,163.0257,163.1224,3484.0
2022-09-13 13:10:00,168.78,168.98,168.7,168.93,4104.0,163.1514,163.3447,163.0741,163.2964,4104.0
2022-09-13 13:15:00,168.91,169.07,168.91,169.0,3880.0,163.2771,163.4317,163.2771,163.3641,3880.0
2022-09-13 13:20:00,169.0,169.2,168.94,169.19,5842.0,163.3641,163.5574,163.3061,163.5477,5842.0
2022-09-13 13:25:00,169.22,169.37,169.21,169.29,2971.0,163.5767,163.7217,163.567,163.6444,2971.0
2022-09-13 13:30:00,169.26,169.44,169.12,169.38,8569.0,163.6154,163.7894,163.48,163.7314,8569.0
2022-09-13 13:35:00,169.37,169.42,168.99,169.25,12224.0,163.7217,163.77,163.3544,163.6057,12224.0
2022-09-13 13:40:00,169.2,169.24,169.02,169.08,4815.0,163.5574,163.596,163.3834,163.4414,4815.0
2022-09-13 13:45:00,169.11,169.17,168.98,169.17,5892.0,163.4704,163.5284,163.3447,163.5284,5892.0
2022-09-13 13:50:00,169.18,169.18,168.99,169.01,3626.0,163.538,163.538,163.3544,163.3737,3626.0
2022-09-13 13:55:00,169.11,169.21,169.03,169.11,6703.0,163.4704,163.567,163.3931,163.4704,6703.0
2022-09-13 14:00:00,169.12,169.15,169.0,169.09,11073.0,163.48,163.509,163.3641,163.451,11073.0
2022-09-13 14:05:00,169.1,169.18,168.99,169.07,8750.0,163.4607,163.538,163.3544,163.4317,8750.0
2022-09-13 14:10:00,169.08,169.18,168.89,169.13,11715.0,163.4414,163.538,163.2577,163.4897,11715.0
2022-09-13 14:15:00,169.15,169.27,169.07,169.19,4800.0,163.509,163.625,163.4317,163.5477,4800.0
2022-09-13 14:20:00,169.19,169.27,169.04,169.08,3215.0,163.5477,163.625,163.4027,163.4414,3215.0
2022-09-13 14:25:00,169.03,169.08,168.85,168.95,7462.0,163.3931,163.4414,163.2191,163.3157,7462.0
2022-09-13 14:30:00,168.97,169.0,168.69,168.74,10365.0,163.3351,163.3641,163.0644,163.1127,10365.0
2022-09-13 14:35:00,168.68,168.75,168.49,168.55,8157.0,163.0547,163.1224,162.8711,162.9291,8157.0
2022-09-13 14:40:00,168.58,168.6,168.44,168.5,4761.0,162.9581,162.9774,162.8227,162.8807,4761.0
2022-09-13 14:45:00,168.55,168.57,168.41,168.45,9625.0,162.9291,162.9484,162.7937,162.8324,9625.0
2022-09-13 14:50:00,168.46,168.47,168.04,168.07,7864.0,162.8421,162.8517,162.4361,162.4651,7864.0
2022-09-13 14:55:00,168.03,168.21,167.86,167.96,11484.0,162.4264,162.6004,162.2621,162.3587,11484.0
2022-09-13 15:00:00,167.94,168.15,167.93,168.05,5374.0,162.3394,162.5424,162.3297,162.4457,5374.0
2022-09-13 15:05:00,167.99,168.04,167.75,167.75,4418.0,162.3877,162.4361,162.1557,162.1557,4418.0
2022-09-13 15:10:00,167.85,167.86,167.5,167.6,9169.0,162.2524,162.2621,161.9141,162.0107,9169.0
2022-09-13 15:15:00,167.52,167.61,167.3,167.37,9753.0,161.9334,162.0204,161.7207,161.7884,9753.0
2022-09-13 15:20:00,167.34,167.47,167.22,167.28,10670.0,161.7594,161.8851,161.6434,161.7014,10670.0
2022-09-13 15:25:00,167.33,167.37,167.05,167.08,14038.0,161.7497,161.7884,161.4791,161.5081,14038.0
2022-09-13 15:30:00,167.0,167.05,166.48,166.57,15546.0,161.4307,161.4791,160.9281,161.0151,15546.0
2022-09-13 15:35:00,166.54,166.66,166.25,166.6,16233.0,160.9861,161.1021,160.7058,161.0441,16233.0
2022-09-13 15:40:00,166.55,166.58,166.15,166.36,16192.0,160.9958,161.0248,160.6091,160.8121,16192.0
2022-09-13 15:45:00,166.33,166.38,166.0,166.26,34440.0,160.7831,160.8314,160.4641,160.7154,34440.0
2022-09-13 15:50:00,166.25,166.5,166.15,166.34,54741.0,160.7058,160.9474,160.6091,160.7928,54741.0
2022-09-13 15:55:00,166.31,166.83,166.13,166.34,110538.0,160.7638,161.2664,160.5898,160.7928,110538.0
2022-09-14 09:30:00,166.8,166.8,164.84,164.84,22155.0,161.2374,161.2374,159.3428,159.3428,22155.0
2022-09-14 09:35:00,164.61,165.01,164.58,164.87,5922.0,159.1205,159.5071,159.0915,159.3718,5922.0
2022-09-14 09:40:00,164.78,164.89,164.61,164.85,4771.0,159.2848,159.3911,159.1205,159.3524,4771.0
2022-09-14 09:45:00,164.66,164.83,164.28,164.43,7186.0,159.1688,159.3331,158.8015,158.9465,7186.0
2022-09-14 09:50:00,164.47,164.64,164.28,164.53,7326.0,158.9851,159.1495,158.8015,159.0431,7326.0
2022-09-14 09:55:00,164.5,165.14,164.42,165.12,6679.0,159.0141,159.6328,158.9368,159.6134,6679.0
2022-09-14 10:00:00,165.21,165.31,165.02,165.15,2624.0,159.7004,159.7971,159.5168,159.6424,2624.0
2022-09-14 10:05:00,165.01,165.48,164.93,165.1,4154.0,159.5071,159.9614,159.4298,159.5941,4154.0
2022-09-14 10:10:00,165.0,165.47,165.0,165.17,3626.0,159.4974,159.9518,159.4974,159.6618,3626.0
2022-09-14 10:15:00,165.24,165.48,165.01,165.21,4309.0,159.7294,159.9614,159.5071,159.7004,4309.0
2022-09-14 10:20:00,165.29,165.37,165.0,165.29,9702.0,159.7778,159.8551,159.4974,159.7778,9702.0
2022-09-14 10:25:00,165.1,165.1,164.58,164.66,4790.0,159.5941,159.5941,159.0915,159.1688,4790.0
2022-09-14 10:30:00,164.64,165.32,164.6,165.31,4143.0,159.1495,159.8068,159.1108,159.7971,4143.0
2022-09-14 10:35:00,165.38,165.63,165.19,165.63,3229.0,159.8648,160.1064,159.6811,160.1064,3229.0
2022-09-14 10:40:00,165.54,165.83,165.42,165.7,4014.0,160.0194,160.2998,159.9034,160.1741,4014.0
2022-09-14 10:45:00,165.62,165.84,165.49,165.6,5800.0,160.0968,160.3094,159.9711,160.0774,5800.0
2022-09-14 10:50:00,165.73,166.08,165.55,166.08,3883.0,160.2031,160.5414,160.0291,160.5414,3883.0
2022-09-14 10:55:00,165.92,166.16,165.78,166.16,2658.0,160.3868,160.6188,160.2514,160.6188,2658.0
2022-09-14 11:00:00,166.22,166.26,165.97,166.2,3900.0,160.6768,160.7154,160.4351,160.6574,3900.0
2022-09-14 11:05:00,166.25,166.55,166.15,166.47,5200.0,160.7058,160.9958,160.6091,160.9184,5200.0
2022-09-14 11:10:00,166.47,166.52,166.14,166.14,4502.0,160.9184,160.9668,160.5994,160.5994,4502.0
2022-09-14 11:15:00,166.13,166.18,165.72,165.93,4254.0,160.5898,160.6381,160.1934,160.3964,4254.0
2022-09-14 11:20:00,165.77,165.86,165.44,165.7,4395.0,160.2418,160.3288,159.9228,160.1741,4395.0
2022-09-14 11:25:00,165.66,165.83,165.62,165.66,4413.0,160.1354,160.2998,160.0968,160.1354,4413.0
2022-09-14 11:30:00,165.59,165.74,165.43,165.51,2543.0,160.0678,160.2128,159.9131,159.9904,2543.0
2022-09-14 11:35:00,165.44,165.56,165.35,165.56,2914.0,159.9228,160.0388,159.8358,160.0388,2914.0
2022-09-14 11:40:00,165.51,165.62,165.44,165.49,1865.0,159.9904,160.0968,159.9228,159.9711,1865.0
2022-09-14 11:45:00,165.5,165.75,165.5,165.52,1647.0,159.9808,160.2224,159.9808,160.0001,1647.0
2022-09-14 11:50:00,165.3,165.55,165.22,165.51,3491.0,159.7874,160.0291,159.7101,159.9904,3491.0
2022-09-14 11:55:00,165.52,165.52,165.05,165.07,5726.0,160.0001,160.0001,159.5458,159.5651,5726.0
2022-09-14 12:00:00,165.11,165.21,165.02,165.09,5220.0,159.6038,159.7004,159.5168,159.5844,5220.0
2022-09-14 12:05:00,165.05,165.14,164.96,165.09,2945.0,159.5458,159.6328,159.4588,159.5844,2945.0
2022-09-14 12:10:00,165.09,165.38,165.0,165.36,3610.0,159.5844,159.8648,159.4974,159.8454,3610.0
2022-09-14 12:15:00,165.36,165.49,165.35,165.46,2434.0,159.8454,159.9711,159.8358,159.9421,2434.0
2022-09-14 12:20:00,165.43,165.45,165.28,165.4,5935.0,159.9131,159.9324,159.7681,159.8841,5935.0
2022-09-14 12:25:00,165.4,165.48,165.2,165.23,2400.0,159.8841,159.9614,159.6908,159.7198,2400.0
2022-09-14 12:30:00,165.31,165.32,164.88,165.15,4738.0,159.7971,159.8068,159.3814,159.6424,4738.0
2022-09-14 12:35:00,165.15,165.62,165.09,165.51,5233.0,159.6424,160.0968,159.5844,159.9904,5233.0
2022-09-14 12:40:00,165.56,165.83,165.56,165.8,2045.0,160.0388,160.2998,160.0388,160.2708,2045.0
2022-09-14 12:45:00,165.75,165.82,165.64,165.71,3890.0,160.2224,160.2901,160.1161,160.1838,3890.0
2022-09-14 12:50:00,165.7,165.99,165.7,165.94,3289.0,160.1741,160.4544,160.1741,160.4061,3289.0
2022-09-14 12:55:00,165.9,165.9,165.74,165.82,1821.0,160.3674,160.3674,160.2128,160.2901,1821.0
2022-09-14 13:00:00,165.89,165.95,165.76,165.76,2702.0,160.3578,160.4158,160.2321,160.2321,2702.0
2022-09-14 13:05:00,165.8,165.82,165.52,165.67,4686.0,160.2708,160.2901,160.0001,160.1451,4686.0
2022-09-14 13:10:00,165.69,165.88,165.66,165.88,3247.0,160.1644,160.3481,160.1354,160.3481,3247.0
2022-09-14 13:15:00,165.81,165.93,165.68,165.76,5726.0,160.2804,160.3964,160.1548,160.2321,5726.0
2022-09-14 13:20:00,165.79,165.81,165.51,165.53,3476.0,160.2611,160.2804,159.9904,160.0098,3476.0
2022-09-14 13:25:00,165.51,165.52,165.43,165.51,2623.0,159.9904,160.0001,159.9131,159.9904,2623.0
2022-09-14 13:30:00,165.51,165.65,165.5,165.63,4769.0,159.9904,160.1258,159.9808,160.1064,4769.0
2022-09-14 13:35:00,165.63,165.69,165.35,165.35,3960.0,160.1064,160.1644,159.8358,159.8358,3960.0
2022-09-14 13:40:00,165.34,165.34,165.19,165.19,4674.0,159.8261,159.8261,159.6811,159.6811,4674.0
2022-09-14 13:45:00,165.16,165.16,164.38,164.42,7867.0,159.6521,159.6521,158.8981,158.9368,7867.0
2022-09-14 13:50:00,164.41,164.78,164.4,164.66,7545.0,158.9271,159.2848,158.9175,159.1688,7545.0
2022-09-14 13:55:00,164.6,164.6,164.35,164.51,5144.0,159.1108,159.1108,158.8691,159.0238,5144.0
2022-09-14 14:00:00,164.5,164.55,164.24,164.24,4192.0,159.0141,159.0625,158.7628,158.7628,4192.0
2022-09-14 14:05:00,164.34,164.53,164.26,164.29,3852.0,158.8595,159.0431,158.7821,158.8111,3852.0
2022-09-14 14:10:00,164.36,164.42,164.23,164.42,5001.0,158.8788,158.9368,158.7531,158.9368,5001.0
2022-09-14 14:15:00,164.46,164.46,164.23,164.45,5692.0,158.9755,158.9755,158.7531,158.9658,5692.0
2022-09-14 14:20:00,164.45,164.48,164.27,164.33,5101.0,158.9658,158.9948,158.7918,158.8498,5101.0
2022-09-14 14:25:00,164.27,164.38,164.19,164.22,5753.0,158.7918,158.8981,158.7145,158.7435,5753.0
2022-09-14 14:30:00,164.26,164.44,164.22,164.39,5100.0,158.7821,158.9561,158.7435,158.9078,5100.0
2022-09-14 14:35:00,164.36,164.45,164.24,164.33,6124.0,158.8788,158.9658,158.7628,158.8498,6124.0
2022-09-14 14:40:00,164.3,164.34,164.08,164.11,5020.0,158.8208,158.8595,158.6081,158.6371,5020.0
2022-09-14 14:45:00,164.11,164.15,163.96,164.04,5791.0,158.6371,158.6758,158.4921,158.5695,5791.0
2022-09-14 14:50:00,164.01,164.07,163.61,163.65,9191.0,158.5405,158.5985,158.1538,158.1925,9191.0
2022-09-14 14:55:00,163.69,163.79,163.64,163.73,7142.0,158.2311,158.3278,158.1828,158.2698,7142.0
2022-09-14 15:00:00,163.75,163.79,163.59,163.68,6685.0,158.2891,158.3278,158.1345,158.2215,6685.0
2022-09-14 15:05:00,163.69,163.99,163.69,163.99,6076.0,158.2311,158.5211,158.2311,158.5211,6076.0
2022-09-14 15:10:00,164.02,164.03,163.68,163.68,9597.0,158.5501,158.5598,158.2215,158.2215,9597.0
2022-09-14 15:15:00,163.64,163.64,163.38,163.55,10584.0,158.1828,158.1828,157.9315,158.0958,10584.0
2022-09-14 15:20:00,163.52,163.74,163.49,163.5,8949.0,158.0668,158.2795,158.0378,158.0475,8949.0
2022-09-14 15:25:00,163.5,163.5,163.23,163.44,8991.0,158.0475,158.0475,157.7865,157.9895,8991.0
2022-09-14 15:30:00,163.44,163.46,162.96,163.38,10453.0,157.9895,158.0088,157.5255,157.9315,10453.0
2022-09-14 15:35:00,163.41,163.62,163.27,163.48,12327.0,157.9605,158.1635,157.8251,158.0281,12327.0
2022-09-14 15:40:00,163.46,163.82,163.4,163.72,16026.0,158.0088,158.3568,157.9508,158.2601,16026.0
2022-09-14 15:45:00,163.73,164.02,163.67,163.99,13792.0,158.2698,158.5501,158.2118,158.5211,13792.0
2022-09-14 15:50:00,164.04,164.49,164.03,164.4,22700.0,158.5695,159.0045,158.5598,158.9175,22700.0
2022-09-14 15:55:00,164.38,164.78,164.31,164.62,64221.0,158.8981,159.2848,158.8305,159.1301,64221.0
2022-09-15 09:30:00,164.22,164.49,164.2,164.24,8294.0,158.7435,159.0045,158.7241,158.7628,8294.0
2022-09-15 09:35:00,164.25,164.64,164.25,164.4,2042.0,158.7725,159.1495,158.7725,158.9175,2042.0
2022-09-15 09:40:00,164.52,164.96,164.47,164.96,4217.0,159.0335,159.4588,158.9851,159.4588,4217.0
2022-09-15 09:45:00,164.84,165.78,164.69,165.77,17110.0,159.3428,160.2514,159.1978,160.2418,17110.0
2022-09-15 09:50:00,165.7,165.95,165.5,165.92,5187.0,160.1741,160.4158,159.9808,160.3868,5187.0
2022-09-15 09:55:00,165.87,165.98,165.6,165.69,4769.0,160.3384,160.4448,160.0774,160.1644,4769.0
2022-09-15 10:00:00,165.69,165.89,165.34,165.55,4297.0,160.1644,160.3578,159.8261,160.0291,4297.0
2022-09-15 10:05:00,165.72,165.89,165.54,165.73,3420.0,160.1934,160.3578,160.0194,160.2031,3420.0
2022-09-15 10:10:00,165.74,166.04,165.69,166.04,3794.0,160.2128,160.5028,160.1644,160.5028,3794.0
2022-09-15 10:15:00,165.95,166.06,165.52,165.52,4325.0,160.4158,160.5221,160.0001,160.0001,4325.0
2022-09-15 10:20:00,165.45,165.61,165.18,165.56,5841.0,159.9324,160.0871,159.6714,160.0388,5841.0
2022-09-15 10:25:00,165.22,165.22,164.91,164.91,3907.0,159.7101,159.7101,159.4104,159.4104,3907.0
2022-09-15 10:30:00,165.06,165.13,164.91,165.07,6569.0,159.5554,159.6231,159.4104,159.5651,6569.0
2022-09-15 10:35:00,165.03,165.35,165.02,165.02,2746.0,159.5264,159.8358,159.5168,159.5168,2746.0
2022-09-15 10:40:00,165.02,165.09,164.77,164.8,2996.0,159.5168,159.5844,159.2751,159.3041,2996.0
2022-09-15 10:45:00,164.86,164.91,164.73,164.73,1113.0,159.3621,159.4104,159.2365,159.2365,1113.0
2022-09-15 10:50:00,164.68,164.69,164.23,164.43,6194.0,159.1881,159.1978,158.7531,158.9465,6194.0
2022-09-15 10:55:00,164.47,164.49,164.21,164.38,3917.0,158.9851,159.0045,158.7338,158.8981,3917.0
2022-09-15 11:00:00,164.41,164.5,164.2,164.27,3700.0,158.9271,159.0141,158.7241,158.7918,3700.0
2022-09-15 11:05:00,164.26,164.26,163.94,163.95,2311.0,158.7821,158.7821,158.4728,158.4825,2311.0
2022-09-15 11:10:00,163.77,163.86,163.49,163.49,1514.0,158.3085,158.3955,158.0378,158.0378,1514.0
2022-09-15 11:15:00,163.44,163.85,163.43,163.85,8160.0,157.9895,158.3858,157.9798,158.3858,8160.0
2022-09-15 11:20:00,163.9,164.16,163.86,164.07,3162.0,158.4341,158.6855,158.3955,158.5985,3162.0
2022-09-15 11:25:00,164.01,164.06,163.95,163.95,1483.0,158.5405,158.5888,158.4825,158.4825,1483.0
2022-09-15 11:30:00,163.99,164.22,163.95,164.07,4147.0,158.5211,158.7435,158.4825,158.5985,4147.0
2022-09-15 11:35:00,164.0,164.07,163.77,163.81,2270.0,158.5308,158.5985,158.3085,158.3471,2270.0
2022-09-15 11:40:00,163.81,163.89,163.76,163.84,3047.0,158.3471,158.4245,158.2988,158.3761,3047.0
2022-09-15 11:45:00,163.89,163.97,163.65,163.68,3677.0,158.4245,158.5018,158.1925,158.2215,3677.0
2022-09-15 11:50:00,163.35,163.42,163.19,163.19,1609.0,157.9025,157.9701,157.7478,157.7478,1609.0
2022-09-15 11:55:00,163.11,163.13,162.88,163.05,1900.0,157.6705,157.6898,157.4481,157.6125,1900.0
2022-09-15 12:00:00,163.05,163.3,163.02,163.07,3216.0,157.6125,157.8541,157.5835,157.6318,3216.0
2022-09-15 12:05:00,163.08,163.13,162.99,162.99,4740.0,157.6415,157.6898,157.5545,157.5545,4740.0
2022-09-15 12:10:00,163.03,163.22,162.92,163.13,5891.0,157.5931,157.7768,157.4868,157.6898,5891.0
2022-09-15 12:15:00,163.12,163.31,163.1,163.31,1800.0,157.6801,157.8638,157.6608,157.8638,1800.0
2022-09-15 12:20:00,163.24,163.33,163.18,163.26,2425.0,157.7961,157.8831,157.7381,157.8155,2425.0
2022-09-15 12:25:00,163.26,163.31,162.94,163.05,5588.0,157.8155,157.8638,157.5061,157.6125,5588.0
2022-09-15 12:30:00,163.2,163.26,163.07,163.23,2159.0,157.7575,157.8155,157.6318,157.7865,2159.0
2022-09-15 12:35:00,163.29,163.56,163.27,163.52,8042.0,157.8445,158.1055,157.8251,158.0668,8042.0
2022-09-15 12:40:00,163.55,163.71,163.49,163.63,6870.0,158.0958,158.2505,158.0378,158.1731,6870.0
2022-09-15 12:45:00,163.61,163.65,163.38,163.45,2246.0,158.1538,158.1925,157.9315,157.9991,2246.0
2022-09-15 12:50:00,163.47,163.6,163.46,163.5,1700.0,158.0185,158.1441,158.0088,158.0475,1700.0
2022-09-15 12:55:00,163.54,163.7,163.3,163.7,12304.0,158.0861,158.2408,157.8541,158.2408,12304.0
2022-09-15 13:00:00,163.67,164.19,163.64,163.99,6868.0,158.2118,158.7145,158.1828,158.5211,6868.0
2022-09-15 13:05:00,164.02,164.16,163.96,164.02,2551.0,158.5501,158.6855,158.4921,158.5501,2551.0
2022-09-15 13:10:00,164.0,164.1,164.0,164.1,2436.0,158.5308,158.6275,158.5308,158.6275,2436.0
2022-09-15 13:15:00,164.15,164.41,164.01,164.32,3415.0,158.6758,158.9271,158.5405,158.8401,3415.0
2022-09-15 13:20:00,164.33,164.47,164.29,164.34,4910.0,158.8498,158.9851,158.8111,158.8595,4910.0
2022-09-15 13:25:00,164.36,164.47,164.15,164.15,1401.0,158.8788,158.9851,158.6758,158.6758,1401.0
2022-09-15 13:30:00,164.2,164.26,164.03,164.03,2356.0,158.7241,158.7821,158.5598,158.5598,2356.0
2022-09-15 13:35:00,164.03,164.14,163.97,164.01,7304.0,158.5598,158.6661,158.5018,158.5405,7304.0
2022-09-15 13:40:00,164.01,164.15,164.0,164.0,2200.0,158.5405,158.6758,158.5308,158.5308,2200.0
2022-09-15 13:45:00,163.95,164.08,163.81,163.86,2652.0,158.4825,158.6081,158.3471,158.3955,2652.0
2022-09-15 13:50:00,163.81,163.81,163.58,163.62,2939.0,158.3471,158.3471,158.1248,158.1635,2939.0
2022-09-15 13:55:00,163.78,163.84,163.76,163.81,2205.0,158.3181,158.3761,158.2988,158.3471,2205.0
2022-09-15 14:00:00,163.78,163.78,163.32,163.4,3180.0,158.3181,158.3181,157.8735,157.9508,3180.0
2022-09-15 14:05:00,163.41,163.48,163.31,163.37,2897.0,157.9605,158.0281,157.8638,157.9218,2897.0
2022-09-15 14:10:00,163.35,163.63,163.35,163.45,2741.0,157.9025,158.1731,157.9025,157.9991,2741.0
2022-09-15 14:15:00,163.42,163.68,163.36,163.62,4025.0,157.9701,158.2215,157.9121,158.1635,4025.0
2022-09-15 14:20:00,163.59,163.66,163.52,163.54,2400.0,158.1345,158.2021,158.0668,158.0861,2400.0
2022-09-15 14:25:00,163.49,163.8,163.44,163.74,4508.0,158.0378,158.3375,157.9895,158.2795,4508.0
2022-09-15 14:30:00,163.7,163.82,163.59,163.6,4029.0,158.2408,158.3568,158.1345,158.1441,4029.0
2022-09-15 14:35:00,163.54,163.82,163.5,163.67,3281.0,158.0861,158.3568,158.0475,158.2118,3281.0
2022-09-15 14:40:00,163.64,163.72,163.37,163.49,12302.0,158.1828,158.2601,157.9218,158.0378,12302.0
2022-09-15 14:45:00,163.42,163.42,163.22,163.26,2850.0,157.9701,157.9701,157.7768,157.8155,2850.0
2022-09-15 14:50:00,163.22,163.28,162.97,163.28,5358.0,157.7768,157.8348,157.5351,157.8348,5358.0
2022-09-15 14:55:00,163.21,163.21,163.06,163.06,2994.0,157.7671,157.7671,157.6221,157.6221,2994.0
2022-09-15 15:00:00,163.09,163.17,162.89,162.91,3137.0,157.6511,157.7285,157.4578,157.4771,3137.0
2022-09-15 15:05:00,162.95,163.0,162.68,162.68,2340.0,157.5158,157.5641,157.2548,157.2548,2340.0
2022-09-15 15:10:00,162.66,162.69,162.2,162.26,4622.0,157.2355,157.2645,156.7908,156.8488,4622.0
2022-09-15 15:15:00,162.37,162.38,162.02,162.02,5401.0,156.9552,156.9648,156.6168,156.6168,5401.0
2022-09-15 15:20:00,162.04,162.11,161.92,162.11,7467.0,156.6362,156.7038,156.5202,156.7038,7467.0
2022-09-15 15:25:00,162.17,162.17,161.9,162.01,7662.0,156.7618,156.7618,156.5008,156.6072,7662.0
2022-09-15 15:30:00,162.0,162.17,161.95,161.96,8167.0,156.5975,156.7618,156.5492,156.5588,8167.0
2022-09-15 15:35:00,161.97,162.1,161.9,162.06,5640.0,156.5685,156.6942,156.5008,156.6555,5640.0
2022-09-15 15:40:00,162.02,162.26,161.9,162.21,8551.0,156.6168,156.8488,156.5008,156.8005,8551.0
2022-09-15 15:45:00,162.16,162.38,162.05,162.19,14273.0,156.7522,156.9648,156.6458,156.7812,14273.0
2022-09-15 15:50:00,162.13,162.34,161.85,162.04,23643.0,156.7232,156.9262,156.4525,156.6362,23643.0
2022-09-15 15:55:00,162.1,162.22,161.77,161.86,65804.0,156.6942,156.8102,156.3752,156.4622,65804.0
2022-09-16 09:30:00,159.65,159.65,157.19,157.19,198867.0,154.3259,154.3259,151.9479,151.9479,198867.0
2022-09-16 09:35:00,157.24,158.13,157.23,158.13,10456.0,151.9962,152.8566,151.9866,152.8566,10456.0
2022-09-16 09:40:00,158.26,158.27,157.4,157.99,6482.0,152.9822,152.9919,152.1509,152.7212,6482.0
2022-09-16 09:45:00,157.95,158.04,157.04,157.55,35161.0,152.6826,152.7696,151.8029,152.2959,35161.0
2022-09-16 09:50:00,157.5,157.85,157.49,157.83,3704.0,152.2476,152.5859,152.2379,152.5666,3704.0
2022-09-16 09:55:00,157.72,157.77,157.04,157.13,3293.0,152.4602,152.5086,151.8029,151.8899,3293.0
2022-09-16 10:00:00,157.2,157.4,157.13,157.27,4931.0,151.9576,152.1509,151.8899,152.0252,4931.0
2022-09-16 10:05:00,157.13,157.87,157.13,157.29,4126.0,151.8899,152.6052,151.8899,152.0446,4126.0
2022-09-16 10:10:00,157.46,158.32,157.45,158.27,4491.0,152.2089,153.0402,152.1992,152.9919,4491.0
2022-09-16 10:15:00,158.03,158.33,157.98,158.01,3233.0,152.7599,153.0499,152.7116,152.7406,3233.0
2022-09-16 10:20:00,158.06,158.17,157.78,158.07,3682.0,152.7889,152.8952,152.5182,152.7986,3682.0
2022-09-16 10:25:00,158.16,158.63,158.09,158.34,4341.0,152.8856,153.3399,152.8179,153.0595,4341.0
2022-09-16 10:30:00,158.35,158.69,158.35,158.68,5474.0,153.0692,153.3979,153.0692,153.3882,5474.0
2022-09-16 10:35:00,158.75,158.96,158.47,158.56,3907.0,153.4559,153.6589,153.1852,153.2722,3907.0
2022-09-16 10:40:00,158.54,158.89,158.35,158.36,3796.0,153.2529,153.5912,153.0692,153.0789,3796.0
2022-09-16 10:45:00,158.31,158.37,157.84,157.84,3701.0,153.0305,153.0885,152.5762,152.5762,3701.0
2022-09-16 10:50:00,157.87,158.24,157.87,158.06,2565.0,152.6052,152.9629,152.6052,152.7889,2565.0
2022-09-16 10:55:00,157.9,157.9,157.44,157.58,5089.0,152.6342,152.6342,152.1896,152.3249,5089.0
2022-09-16 11:00:00,157.54,157.68,157.4,157.54,2800.0,152.2862,152.4216,152.1509,152.2862,2800.0
2022-09-16 11:05:00,157.69,157.82,157.69,157.75,1298.0,152.4312,152.5569,152.4312,152.4892,1298.0
2022-09-16 11:10:00,157.77,157.77,157.22,157.22,1900.0,152.5086,152.5086,151.9769,151.9769,1900.0
2022-09-16 11:15:00,157.19,157.52,157.11,157.48,3050.0,151.9479,152.2669,151.8706,152.2282,3050.0
2022-09-16 11:20:00,157.42,157.42,157.21,157.27,2109.0,152.1702,152.1702,151.9672,152.0252,2109.0
2022-09-16 11:25:00,157.26,157.38,157.17,157.2,3000.0,152.0156,152.1316,151.9286,151.9576,3000.0
2022-09-16 11:30:00,157.13,157.26,157.05,157.22,3596.0,151.8899,152.0156,151.8126,151.9769,3596.0
2022-09-16 11:35:00,157.25,157.33,156.98,157.01,3636.0,152.0059,152.0832,151.7449,151.7739,3636.0
2022-09-16 11:40:00,157.03,157.06,156.87,156.98,2213.0,151.7932,151.8222,151.6386,151.7449,2213.0
2022-09-16 11:45:00,156.94,157.06,156.7,157.02,2875.0,151.7062,151.8222,151.4742,151.7836,2875.0
2022-09-16 11:50:00,157.09,157.31,157.04,157.07,3238.0,151.8512,152.0639,151.8029,151.8319,3238.0
2022-09-16 11:55:00,157.08,157.35,157.0,157.35,2400.0,151.8416,152.1026,151.7642,152.1026,2400.0
2022-09-16 12:00:00,157.24,157.24,157.01,157.1,2640.0,151.9962,151.9962,151.7739,151.8609,2640.0
2022-09-16 12:05:00,157.14,157.22,156.88,156.93,3553.0,151.8996,151.9769,151.6482,151.6966,3553.0
2022-09-16 12:10:00,156.8,156.84,156.66,156.72,3307.0,151.5709,151.6096,151.4356,151.4936,3307.0
2022-09-16 12:15:00,156.72,156.74,156.37,156.61,3478.0,151.4936,151.5129,151.1552,151.3872,3478.0
2022-09-16 12:20:00,156.54,156.54,156.41,156.41,2975.0,151.3196,151.3196,151.1939,151.1939,2975.0
2022-09-16 12:25:00,156.43,156.47,156.33,156.42,1689.0,151.2132,151.2519,151.1166,151.2036,1689.0
2022-09-16 12:30:00,156.5,156.55,156.27,156.36,2833.0,151.2809,151.3292,151.0586,151.1456,2833.0
2022-09-16 12:35:00,156.34,156.46,156.26,156.43,11677.0,151.1262,151.2422,151.0489,151.2132,11677.0
2022-09-16 12:40:00,156.53,156.79,156.51,156.75,1318.0,151.3099,151.5612,151.2906,151.5226,1318.0
2022-09-16 12:45:00,156.85,157.16,156.85,157.16,7092.0,151.6192,151.9189,151.6192,151.9189,7092.0
2022-09-16 12:50:00,157.1,157.11,156.84,156.84,1903.0,151.8609,151.8706,151.6096,151.6096,1903.0
2022-09-16 12:55:00,156.78,156.95,156.78,156.89,2133.0,151.5516,151.7159,151.5516,151.6579,2133.0
2022-09-16 13:00:00,156.88,156.93,156.66,156.66,1669.0,151.6482,151.6966,151.4356,151.4356,1669.0
2022-09-16 13:05:00,156.68,156.73,156.6,156.71,1606.0,151.4549,151.5032,151.3776,151.4839,1606.0
2022-09-16 13:10:00,156.81,156.81,156.44,156.46,3847.0,151.5806,151.5806,151.2229,151.2422,3847.0
2022-09-16 13:15:00,156.52,156.66,156.52,156.6,1447.0,151.3002,151.4356,151.3002,151.3776,1447.0
2022-09-16 13:20:00,156.54,156.74,156.51,156.53,2667.0,151.3196,151.5129,151.2906,151.3099,2667.0
2022-09-16 13:25:00,156.57,156.57,156.36,156.48,2637.0,151.3486,151.3486,151.1456,151.2616,2637.0
2022-09-16 13:30:00,156.43,156.76,156.43,156.5,3324.0,151.2132,151.5322,151.2132,151.2809,3324.0
2022-09-16 13:35:00,156.51,156.84,156.51,156.74,2066.0,151.2906,151.6096,151.2906,151.5129,2066.0
2022-09-16 13:40:00,156.68,156.74,156.6,156.68,2084.0,151.4549,151.5129,151.3776,151.4549,2084.0
2022-09-16 13:45:00,156.57,156.61,156.38,156.38,1754.0,151.3486,151.3872,151.1649,151.1649,1754.0
2022-09-16 13:50:00,156.3,156.4,156.26,156.34,1381.0,151.0876,151.1842,151.0489,151.1262,1381.0
2022-09-16 13:55:00,156.29,156.46,156.26,156.3,3314.0,151.0779,151.2422,151.0489,151.0876,3314.0
2022-09-16 14:00:00,156.31,156.45,156.26,156.44,3103.0,151.0972,151.2326,151.0489,151.2229,3103.0
2022-09-16 14:05:00,156.47,156.48,156.13,156.21,2578.0,151.2519,151.2616,150.9233,151.0006,2578.0
2022-09-16 14:10:00,156.25,156.29,156.09,156.12,2674.0,151.0392,151.0779,150.8846,150.9136,2674.0
2022-09-16 14:15:00,156.08,156.3,156.05,156.06,1922.0,150.8749,151.0876,150.8459,150.8556,1922.0
2022-09-16 14:20:00,156.06,156.18,155.93,156.08,6020.0,150.8556,150.9716,150.7299,150.8749,6020.0
2022-09-16 14:25:00,156.09,156.6,156.08,156.52,5685.0,150.8846,151.3776,150.8749,151.3002,5685.0
2022-09-16 14:30:00,156.48,156.72,156.39,156.72,4042.0,151.2616,151.4936,151.1746,151.4936,4042.0
2022-09-16 14:35:00,156.77,156.77,156.54,156.61,2100.0,151.5419,151.5419,151.3196,151.3872,2100.0
2022-09-16 14:40:00,156.57,156.73,156.51,156.66,2867.0,151.3486,151.5032,151.2906,151.4356,2867.0
2022-09-16 14:45:00,156.68,156.97,156.58,156.93,6337.0,151.4549,151.7352,151.3582,151.6966,6337.0
2022-09-16 14:50:00,156.78,156.95,156.77,156.92,7583.0,151.5516,151.7159,151.5419,151.6869,7583.0
2022-09-16 14:55:00,156.9,157.23,156.72,157.23,9944.0,151.6676,151.9866,151.4936,151.9866,9944.0
2022-09-16 15:00:00,157.28,157.39,157.13,157.28,3372.0,152.0349,152.1412,151.8899,152.0349,3372.0
2022-09-16 15:05:00,157.31,157.58,157.31,157.51,3418.0,152.0639,152.3249,152.0639,152.2572,3418.0
2022-09-16 15:10:00,157.38,157.38,156.86,156.86,4612.0,152.1316,152.1316,151.6289,151.6289,4612.0
2022-09-16 15:15:00,156.84,157.08,156.69,156.78,2523.0,151.6096,151.8416,151.4646,151.5516,2523.0
2022-09-16 15:20:00,156.85,157.01,156.85,156.98,2781.0,151.6192,151.7739,151.6192,151.7449,2781.0
2022-09-16 15:25:00,156.99,157.05,156.72,156.84,3494.0,151.7546,151.8126,151.4936,151.6096,3494.0
2022-09-16 15:30:00,156.88,157.08,156.61,156.91,4825.0,151.6482,151.8416,151.3872,151.6772,4825.0
2022-09-16 15:35:00,156.9,157.37,156.83,157.34,8169.0,151.6676,152.1219,151.5999,152.0929,8169.0
2022-09-16 15:40:00,157.39,157.61,157.32,157.4,10293.0,152.1412,152.3539,152.0736,152.1509,10293.0
2022-09-16 15:45:00,157.4,157.49,157.15,157.49,14412.0,152.1509,152.2379,151.9092,152.2379,14412.0
2022-09-16 15:50:00,157.43,157.71,157.43,157.61,17163.0,152.1799,152.4506,152.1799,152.3539,17163.0
2022-09-16 15:55:00,157.55,157.85,157.55,157.65,61548.0,152.2959,152.5859,152.2959,152.3926,61548.0
2022-09-19 09:30:00,156.31,157.43,156.05,157.1,11246.0,151.5795,152.6656,151.3273,152.3456,11246.0
2022-09-19 09:35:00,157.52,157.52,156.52,156.54,2022.0,152.7529,152.7529,151.7831,151.8025,2022.0
2022-09-19 09:40:00,156.83,157.71,156.83,157.71,3306.0,152.0837,152.9371,152.0837,152.9371,3306.0
2022-09-19 09:45:00,157.77,157.79,157.45,157.79,3586.0,152.9953,153.0147,152.685,153.0147,3586.0
2022-09-19 09:50:00,157.54,157.73,157.28,157.64,3020.0,152.7722,152.9565,152.5201,152.8692,3020.0
2022-09-19 09:55:00,157.6,157.66,157.26,157.26,2701.0,152.8304,152.8886,152.5007,152.5007,2701.0
2022-09-19 10:00:00,157.25,157.25,156.84,157.08,3350.0,152.491,152.491,152.0934,152.3262,3350.0
2022-09-19 10:05:00,157.21,157.49,157.16,157.42,4867.0,152.4522,152.7238,152.4037,152.6559,4867.0
2022-09-19 10:10:00,157.39,158.34,157.39,158.19,3247.0,152.6268,153.548,152.6268,153.4026,3247.0
2022-09-19 10:15:00,158.17,158.38,158.07,158.08,2729.0,153.3832,153.5868,153.2862,153.2959,2729.0
2022-09-19 10:20:00,158.05,158.16,157.74,158.13,2145.0,153.2668,153.3735,152.9662,153.3444,2145.0
2022-09-19 10:25:00,158.22,158.57,158.22,158.54,4871.0,153.4317,153.7711,153.4317,153.742,4871.0
2022-09-19 10:30:00,158.53,158.56,158.1,158.25,3174.0,153.7323,153.7614,153.3153,153.4608,3174.0
2022-09-19 10:35:00,158.32,158.71,158.32,158.63,2876.0,153.5286,153.9068,153.5286,153.8293,2876.0
2022-09-19 10:40:00,158.72,158.89,158.67,158.74,3286.0,153.9165,154.0814,153.8681,153.9359,3286.0
2022-09-19 10:45:00,158.75,158.85,158.48,158.84,4662.0,153.9456,154.0426,153.6838,154.0329,4662.0
2022-09-19 10:50:00,158.73,158.8,158.27,158.28,5954.0,153.9262,153.9941,153.4802,153.4899,5954.0
2022-09-19 10:55:00,158.33,158.49,158.22,158.42,3103.0,153.5383,153.6935,153.4317,153.6256,3103.0
2022-09-19 11:00:00,158.5,158.71,158.34,158.52,3419.0,153.7032,153.9068,153.548,153.7226,3419.0
2022-09-19 11:05:00,158.46,158.65,158.46,158.51,2733.0,153.6644,153.8487,153.6644,153.7129,2733.0
2022-09-19 11:10:00,158.55,158.8,158.55,158.74,4372.0,153.7517,153.9941,153.7517,153.9359,4372.0
2022-09-19 11:15:00,158.74,159.19,158.66,158.92,4579.0,153.9359,154.3723,153.8584,154.1105,4579.0
2022-09-19 11:20:00,158.95,158.95,158.4,158.68,8830.0,154.1396,154.1396,153.6062,153.8777,8830.0
2022-09-19 11:25:00,158.64,158.64,158.22,158.22,1099.0,153.839,153.839,153.4317,153.4317,1099.0
2022-09-19 11:30:00,158.2,158.37,158.14,158.23,3826.0,153.4123,153.5771,153.3541,153.4414,3826.0
2022-09-19 11:35:00,158.18,158.23,157.69,157.79,6449.0,153.3929,153.4414,152.9177,153.0147,6449.0
2022-09-19 11:40:00,157.64,157.83,157.51,157.51,3385.0,152.8692,153.0535,152.7432,152.7432,3385.0
2022-09-19 11:45:00,157.47,157.67,157.42,157.59,5118.0,152.7044,152.8983,152.6559,152.8207,5118.0
2022-09-19 11:50:00,157.61,157.66,157.48,157.54,2905.0,152.8401,152.8886,152.7141,152.7722,2905.0
2022-09-19 11:55:00,157.49,157.49,157.31,157.36,3169.0,152.7238,152.7238,152.5492,152.5977,3169.0
2022-09-19 12:00:00,157.4,157.6,157.15,157.15,2593.0,152.6365,152.8304,152.3941,152.3941,2593.0
2022-09-19 12:05:00,157.22,157.4,157.03,157.4,2022.0,152.4619,152.6365,152.2777,152.6365,2022.0
2022-09-19 12:10:00,157.45,157.65,157.45,157.51,2378.0,152.685,152.8789,152.685,152.7432,2378.0
2022-09-19 12:15:00,157.53,157.64,157.38,157.58,2381.0,152.7626,152.8692,152.6171,152.811,2381.0
2022-09-19 12:20:00,157.51,157.53,157.47,157.49,771.0,152.7432,152.7626,152.7044,152.7238,771.0
2022-09-19 12:25:00,157.44,157.52,157.36,157.52,3134.0,152.6753,152.7529,152.5977,152.7529,3134.0
2022-09-19 12:30:00,157.5,157.76,157.49,157.71,3130.0,152.7335,152.9856,152.7238,152.9371,3130.0
2022-09-19 12:35:00,157.76,158.06,157.76,157.94,1643.0,152.9856,153.2765,152.9856,153.1601,1643.0
2022-09-19 12:40:00,157.89,158.16,157.84,158.14,2157.0,153.1117,153.3735,153.0632,153.3541,2157.0
2022-09-19 12:45:00,158.11,158.18,157.97,157.97,1349.0,153.325,153.3929,153.1892,153.1892,1349.0
2022-09-19 12:50:00,158.03,158.31,158.03,158.31,1207.0,153.2474,153.5189,153.2474,153.5189,1207.0
2022-09-19 12:55:00,158.3,158.36,158.24,158.31,2309.0,153.5092,153.5674,153.4511,153.5189,2309.0
2022-09-19 13:00:00,158.36,158.36,158.13,158.16,2300.0,153.5674,153.5674,153.3444,153.3735,2300.0
2022-09-19 13:05:00,158.12,158.15,158.01,158.07,3888.0,153.3347,153.3638,153.228,153.2862,3888.0
2022-09-19 13:10:00,158.06,158.06,157.81,157.87,1200.0,153.2765,153.2765,153.0341,153.0923,1200.0
2022-09-19 13:15:00,157.81,157.84,157.68,157.78,2915.0,153.0341,153.0632,152.908,153.005,2915.0
2022-09-19 13:20:00,157.78,158.13,157.75,158.13,3631.0,153.005,153.3444,152.9759,153.3444,3631.0
2022-09-19 13:25:00,158.08,158.41,158.05,158.13,20751.0,153.2959,153.6159,153.2668,153.3444,20751.0
2022-09-19 13:30:00,158.03,158.03,157.82,157.82,2308.0,153.2474,153.2474,153.0438,153.0438,2308.0
2022-09-19 13:35:00,157.8,157.89,157.68,157.77,2106.0,153.0244,153.1117,152.908,152.9953,2106.0
2022-09-19 13:40:00,157.77,158.12,157.77,157.96,8762.0,152.9953,153.3347,152.9953,153.1795,8762.0
2022-09-19 13:45:00,157.98,158.25,157.97,158.04,2275.0,153.1989,153.4608,153.1892,153.2571,2275.0
2022-09-19 13:50:00,158.07,158.13,158.01,158.08,1392.0,153.2862,153.3444,153.228,153.2959,1392.0
2022-09-19 13:55:00,158.09,158.28,158.0,158.13,4300.0,153.3056,153.4899,153.2183,153.3444,4300.0
2022-09-19 14:00:00,158.23,158.26,158.09,158.16,2666.0,153.4414,153.4705,153.3056,153.3735,2666.0
2022-09-19 14:05:00,158.13,158.17,157.97,158.17,1975.0,153.3444,153.3832,153.1892,153.3832,1975.0
2022-09-19 14:10:00,158.11,158.26,158.08,158.13,3290.0,153.325,153.4705,153.2959,153.3444,3290.0
2022-09-19 14:15:00,158.11,158.39,158.11,158.21,2538.0,153.325,153.5965,153.325,153.422,2538.0
2022-09-19 14:20:00,158.2,158.22,158.01,158.01,4304.0,153.4123,153.4317,153.228,153.228,4304.0
2022-09-19 14:25:00,157.98,158.14,157.98,158.14,1750.0,153.1989,153.3541,153.1989,153.3541,1750.0
2022-09-19 14:30:00,158.16,158.45,158.15,158.41,4080.0,153.3735,153.6547,153.3638,153.6159,4080.0
2022-09-19 14:35:00,158.36,158.61,158.31,158.52,3367.0,153.5674,153.8099,153.5189,153.7226,3367.0
2022-09-19 14:40:00,158.57,158.6,158.41,158.6,2842.0,153.7711,153.8002,153.6159,153.8002,2842.0
2022-09-19 14:45:00,158.51,158.52,158.26,158.43,4102.0,153.7129,153.7226,153.4705,153.6353,4102.0
2022-09-19 14:50:00,158.53,158.7,158.48,158.55,2455.0,153.7323,153.8971,153.6838,153.7517,2455.0
2022-09-19 14:55:00,158.63,158.67,158.57,158.63,2166.0,153.8293,153.8681,153.7711,153.8293,2166.0
2022-09-19 15:00:00,158.7,159.18,158.7,159.08,2948.0,153.8971,154.3626,153.8971,154.2656,2948.0
2022-09-19 15:05:00,159.12,159.29,159.08,159.28,2000.0,154.3044,154.4693,154.2656,154.4596,2000.0
2022-09-19 15:10:00,159.22,159.64,159.21,159.53,6304.0,154.4014,154.8087,154.3917,154.702,6304.0
2022-09-19 15:15:00,159.5,159.56,159.33,159.38,4542.0,154.6729,154.7311,154.5081,154.5566,4542.0
2022-09-19 15:20:00,159.29,159.49,159.29,159.49,2728.0,154.4693,154.6632,154.4693,154.6632,2728.0
2022-09-19 15:25:00,159.5,159.69,159.47,159.54,3868.0,154.6729,154.8572,154.6438,154.7117,3868.0
2022-09-19 15:30:00,159.57,159.71,159.54,159.54,7204.0,154.7408,154.8766,154.7117,154.7117,7204.0
2022-09-19 15:35:00,159.49,159.85,159.49,159.8,3887.0,154.6632,155.0123,154.6632,154.9639,3887.0
2022-09-19 15:40:00,159.81,159.86,159.67,159.78,5260.0,154.9735,155.022,154.8378,154.9445,5260.0
2022-09-19 15:45:00,159.71,159.81,159.43,159.49,9660.0,154.8766,154.9735,154.605,154.6632,9660.0
2022-09-19 15:50:00,159.49,159.77,159.3,159.77,16020.0,154.6632,154.9348,154.479,154.9348,16020.0
2022-09-19 15:55:00,159.82,159.85,159.62,159.75,43964.0,154.9832,155.0123,154.7893,154.9154,43964.0
2022-09-20 09:30:00,157.75,157.75,156.48,157.15,12727.0,152.9759,152.9759,151.7443,152.3941,12727.0
2022-09-20 09:35:00,156.97,157.36,156.84,156.87,8295.0,152.2195,152.5977,152.0934,152.1225,8295.0
2022-09-20 09:40:00,156.73,156.76,156.17,156.48,8122.0,151.9868,152.0159,151.4437,151.7443,8122.0
2022-09-20 09:45:00,156.47,156.95,156.47,156.69,2224.0,151.7346,152.2001,151.7346,151.948,2224.0
2022-09-20 09:50:00,156.5,156.52,156.28,156.37,4243.0,151.7637,151.7831,151.5504,151.6377,4243.0
2022-09-20 09:55:00,156.92,157.01,156.73,156.77,1892.0,152.171,152.2583,151.9868,152.0256,1892.0
2022-09-20 10:00:00,156.74,157.04,156.65,157.01,3116.0,151.9965,152.2874,151.9092,152.2583,3116.0
2022-09-20 10:05:00,157.17,157.51,157.11,157.26,2642.0,152.4134,152.7432,152.3553,152.5007,2642.0
2022-09-20 10:10:00,157.25,157.25,156.85,156.9,5342.0,152.491,152.491,152.1031,152.1516,5342.0
2022-09-20 10:15:00,157.05,157.05,156.72,156.72,4526.0,152.2971,152.2971,151.9771,151.9771,4526.0
2022-09-20 10:20:00,156.7,157.02,156.7,156.75,2588.0,151.9577,152.268,151.9577,152.0062,2588.0
2022-09-20 10:25:00,156.86,157.02,156.69,156.7,5041.0,152.1128,152.268,151.948,151.9577,5041.0
2022-09-20 10:30:00,156.7,156.7,156.23,156.42,7077.0,151.9577,151.9577,151.5019,151.6861,7077.0
2022-09-20 10:35:00,156.42,156.59,156.3,156.49,8228.0,151.6861,151.851,151.5698,151.754,8228.0
2022-09-20 10:40:00,156.42,156.7,156.3,156.53,10978.0,151.6861,151.9577,151.5698,151.7928,10978.0
2022-09-20 10:45:00,156.45,156.52,156.22,156.35,3323.0,151.7152,151.7831,151.4922,151.6183,3323.0
2022-09-20 10:50:00,156.49,156.73,156.37,156.71,19269.0,151.754,151.9868,151.6377,151.9674,19269.0
2022-09-20 10:55:00,156.7,156.88,156.69,156.8,4995.0,151.9577,152.1322,151.948,152.0546,4995.0
2022-09-20 11:00:00,156.81,156.84,156.61,156.63,5936.0,152.0643,152.0934,151.8704,151.8898,5936.0
2022-09-20 11:05:00,156.65,156.95,156.53,156.88,3879.0,151.9092,152.2001,151.7928,152.1322,3879.0
2022-09-20 11:10:00,156.76,156.84,156.46,156.74,4627.0,152.0159,152.0934,151.7249,151.9965,4627.0
2022-09-20 11:15:00,156.78,156.83,156.41,156.41,2731.0,152.0352,152.0837,151.6764,151.6764,2731.0
2022-09-20 11:20:00,156.37,156.58,156.37,156.49,3656.0,151.6377,151.8413,151.6377,151.754,3656.0
2022-09-20 11:25:00,156.35,156.59,156.35,156.56,2877.0,151.6183,151.851,151.6183,151.8219,2877.0
2022-09-20 11:30:00,156.5,156.78,156.47,156.65,3114.0,151.7637,152.0352,151.7346,151.9092,3114.0
2022-09-20 11:35:00,156.71,156.74,156.57,156.65,1700.0,151.9674,151.9965,151.8316,151.9092,1700.0
2022-09-20 11:40:00,156.61,156.78,156.61,156.78,1708.0,151.8704,152.0352,151.8704,152.0352,1708.0
2022-09-20 11:45:00,156.8,156.9,156.72,156.89,2575.0,152.0546,152.1516,151.9771,152.1419,2575.0
2022-09-20 11:50:00,156.95,157.26,156.82,157.25,2989.0,152.2001,152.5007,152.074,152.491,2989.0
2022-09-20 11:55:00,157.31,157.37,157.28,157.28,1047.0,152.5492,152.6074,152.5201,152.5201,1047.0
2022-09-20 12:00:00,157.24,157.45,157.14,157.18,10841.0,152.4813,152.685,152.3844,152.4231,10841.0
2022-09-20 12:05:00,157.15,157.21,157.08,157.15,1800.0,152.3941,152.4522,152.3262,152.3941,1800.0
2022-09-20 12:10:00,157.1,157.18,157.01,157.09,1895.0,152.3456,152.4231,152.2583,152.3359,1895.0
2022-09-20 12:15:00,157.11,157.13,156.96,156.96,2923.0,152.3553,152.3747,152.2098,152.2098,2923.0
2022-09-20 12:20:00,156.98,157.03,156.87,156.9,3693.0,152.2292,152.2777,152.1225,152.1516,3693.0
2022-09-20 12:25:00,156.88,156.88,156.61,156.62,2273.0,152.1322,152.1322,151.8704,151.8801,2273.0
2022-09-20 12:30:00,156.62,156.66,156.34,156.43,3578.0,151.8801,151.9189,151.6086,151.6958,3578.0
2022-09-20 12:35:00,156.44,156.6,156.23,156.28,5684.0,151.7055,151.8607,151.5019,151.5504,5684.0
2022-09-20 12:40:00,156.28,156.32,156.15,156.18,3041.0,151.5504,151.5892,151.4243,151.4534,3041.0
2022-09-20 12:45:00,156.2,156.31,156.11,156.25,4243.0,151.4728,151.5795,151.3855,151.5213,4243.0
2022-09-20 12:50:00,156.28,156.6,156.25,156.6,3200.0,151.5504,151.8607,151.5213,151.8607,3200.0
2022-09-20 12:55:00,156.65,156.68,156.58,156.61,2116.0,151.9092,151.9383,151.8413,151.8704,2116.0
2022-09-20 13:00:00,156.57,156.74,156.51,156.73,2704.0,151.8316,151.9965,151.7734,151.9868,2704.0
2022-09-20 13:05:00,156.59,156.76,156.51,156.6,2695.0,151.851,152.0159,151.7734,151.8607,2695.0
2022-09-20 13:10:00,156.64,156.64,156.38,156.41,1945.0,151.8995,151.8995,151.6474,151.6764,1945.0
2022-09-20 13:15:00,156.39,156.39,156.23,156.24,2700.0,151.6571,151.6571,151.5019,151.5116,2700.0
2022-09-20 13:20:00,156.23,156.38,156.17,156.33,3082.0,151.5019,151.6474,151.4437,151.5989,3082.0
2022-09-20 13:25:00,156.33,156.33,155.99,156.02,2691.0,151.5989,151.5989,151.2692,151.2982,2691.0
2022-09-20 13:30:00,156.0,156.0,155.79,155.8,2867.0,151.2789,151.2789,151.0752,151.0849,2867.0
2022-09-20 13:35:00,155.78,155.89,155.73,155.89,2000.0,151.0655,151.1722,151.017,151.1722,2000.0
2022-09-20 13:40:00,155.78,155.94,155.78,155.91,1710.0,151.0655,151.2207,151.0655,151.1916,1710.0
2022-09-20 13:45:00,155.88,155.91,155.72,155.72,1648.0,151.1625,151.1916,151.0073,151.0073,1648.0
2022-09-20 13:50:00,155.64,155.64,155.45,155.51,3584.0,150.9297,150.9297,150.7455,150.8037,3584.0
2022-09-20 13:55:00,155.4,155.4,155.18,155.28,1886.0,150.697,150.697,150.4837,150.5806,1886.0
2022-09-20 14:00:00,155.33,155.49,155.3,155.48,1006.0,150.6291,150.7843,150.6,150.7746,1006.0
2022-09-20 14:05:00,155.47,155.61,155.4,155.59,3277.0,150.7649,150.9007,150.697,150.8813,3277.0
2022-09-20 14:10:00,155.55,155.55,155.33,155.37,810.0,150.8425,150.8425,150.6291,150.6679,810.0
2022-09-20 14:15:00,155.44,155.54,155.39,155.53,2029.0,150.7358,150.8328,150.6873,150.8231,2029.0
2022-09-20 14:20:00,155.76,156.1,155.75,156.06,2644.0,151.0461,151.3758,151.0364,151.337,2644.0
2022-09-20 14:25:00,155.98,156.04,155.87,156.03,1771.0,151.2595,151.3176,151.1528,151.3079,1771.0
2022-09-20 14:30:00,155.86,155.86,155.66,155.66,1000.0,151.1431,151.1431,150.9491,150.9491,1000.0
2022-09-20 14:35:00,155.64,155.72,155.57,155.6,1100.0,150.9297,151.0073,150.8619,150.891,1100.0
2022-09-20 14:40:00,155.67,155.67,155.33,155.63,1858.0,150.9588,150.9588,150.6291,150.9201,1858.0
2022-09-20 14:45:00,155.6,156.32,155.57,156.15,4333.0,150.891,151.5892,150.8619,151.4243,4333.0
2022-09-20 14:50:00,156.14,156.16,155.9,155.96,1110.0,151.4146,151.434,151.1819,151.2401,1110.0
2022-09-20 14:55:00,155.91,156.32,155.91,156.11,2504.0,151.1916,151.5892,151.1916,151.3855,2504.0
2022-09-20 15:00:00,156.12,156.36,156.12,156.18,3500.0,151.3952,151.628,151.3952,151.4534,3500.0
2022-09-20 15:05:00,156.03,156.11,155.99,156.02,1398.0,151.3079,151.3855,151.2692,151.2982,1398.0
2022-09-20 15:10:00,156.04,156.25,156.04,156.18,2808.0,151.3176,151.5213,151.3176,151.4534,2808.0
2022-09-20 15:15:00,156.34,156.39,156.26,156.39,2865.0,151.6086,151.6571,151.531,151.6571,2865.0
2022-09-20 15:20:00,156.4,156.55,156.3,156.48,4043.0,151.6667,151.8122,151.5698,151.7443,4043.0
2022-09-20 15:25:00,156.43,156.66,156.42,156.65,3210.0,151.6958,151.9189,151.6861,151.9092,3210.0
2022-09-20 15:30:00,156.53,156.65,156.31,156.59,8624.0,151.7928,151.9092,151.5795,151.851,8624.0
2022-09-20 15:35:00,156.57,156.94,156.55,156.89,3531.0,151.8316,152.1904,151.8122,152.1419,3531.0
2022-09-20 15:40:00,156.82,156.9,156.7,156.85,4927.0,152.074,152.1516,151.9577,152.1031,4927.0
2022-09-20 15:45:00,156.92,157.09,156.76,156.86,7845.0,152.171,152.3359,152.0159,152.1128,7845.0
2022-09-20 15:50:00,156.87,156.97,156.57,156.77,14643.0,152.1225,152.2195,151.8316,152.0256,14643.0
2022-09-20 15:55:00,156.76,156.8,156.42,156.51,56537.0,152.0159,152.0546,151.6861,151.7734,56537.0
2022-09-21 09:30:00,157.31,157.84,156.93,157.49,22174.0,152.5492,153.0632,152.1807,152.7238,22174.0
2022-09-21 09:35:00,157.52,157.65,157.09,157.34,3412.0,152.7529,152.8789,152.3359,152.5783,3412.0
2022-09-21 09:40:00,157.5,157.72,157.5,157.6,2842.0,152.7335,152.9468,152.7335,152.8304,2842.0
2022-09-21 09:45:00,157.63,157.89,157.49,157.89,1998.0,152.8595,153.1117,152.7238,153.1117,1998.0
2022-09-21 09:50:00,157.97,158.02,157.66,157.87,3082.0,153.1892,153.2377,152.8886,153.0923,3082.0
2022-09-21 09:55:00,157.89,157.89,157.63,157.64,2265.0,153.1117,153.1117,152.8595,152.8692,2265.0
2022-09-21 10:00:00,157.64,157.93,157.64,157.84,5842.0,152.8692,153.1504,152.8692,153.0632,5842.0
2022-09-21 10:05:00,157.84,157.89,157.49,157.82,2620.0,153.0632,153.1117,152.7238,153.0438,2620.0
2022-09-21 10:10:00,157.82,157.95,157.59,157.95,2686.0,153.0438,153.1698,152.8207,153.1698,2686.0
2022-09-21 10:15:00,158.03,158.03,157.79,157.84,1549.0,153.2474,153.2474,153.0147,153.0632,1549.0
2022-09-21 10:20:00,157.85,157.99,157.66,157.89,4099.0,153.0729,153.2086,152.8886,153.1117,4099.0
2022-09-21 10:25:00,157.97,158.29,157.76,158.23,2136.0,153.1892,153.4996,152.9856,153.4414,2136.0
2022-09-21 10:30:00,158.21,158.23,157.93,158.01,2763.0,153.422,153.4414,153.1504,153.228,2763.0
2022-09-21 10:35:00,158.0,158.31,157.99,158.13,3545.0,153.2183,153.5189,153.2086,153.3444,3545.0
2022-09-21 10:40:00,158.17,158.2,158.02,158.09,2227.0,153.3832,153.4123,153.2377,153.3056,2227.0
2022-09-21 10:45:00,158.16,158.2,157.91,158.04,2912.0,153.3735,153.4123,153.1311,153.2571,2912.0
2022-09-21 10:50:00,158.0,158.29,157.98,158.28,5355.0,153.2183,153.4996,153.1989,153.4899,5355.0
2022-09-21 10:55:00,158.33,158.48,158.17,158.39,4238.0,153.5383,153.6838,153.3832,153.5965,4238.0
2022-09-21 11:00:00,158.44,158.63,158.29,158.3,3201.0,153.645,153.8293,153.4996,153.5092,3201.0
2022-09-21 11:05:00,158.25,158.34,158.15,158.2,2000.0,153.4608,153.548,153.3638,153.4123,2000.0
2022-09-21 11:10:00,158.23,158.32,158.2,158.31,1601.0,153.4414,153.5286,153.4123,153.5189,1601.0
2022-09-21 11:15:00,158.28,158.29,158.16,158.18,2474.0,153.4899,153.4996,153.3735,153.3929,2474.0
2022-09-21 11:20:00,158.21,158.35,158.14,158.32,4084.0,153.422,153.5577,153.3541,153.5286,4084.0
2022-09-21 11:25:00,158.28,158.42,158.23,158.41,2207.0,153.4899,153.6256,153.4414,153.6159,2207.0
2022-09-21 11:30:00,158.43,158.45,158.27,158.31,1619.0,153.6353,153.6547,153.4802,153.5189,1619.0
2022-09-21 11:35:00,158.38,158.39,157.78,158.14,14001.0,153.5868,153.5965,153.005,153.3541,14001.0
2022-09-21 11:40:00,158.15,158.33,158.02,158.18,8398.0,153.3638,153.5383,153.2377,153.3929,8398.0
2022-09-21 11:45:00,158.19,158.23,157.92,157.95,4642.0,153.4026,153.4414,153.1407,153.1698,4642.0
2022-09-21 11:50:00,157.8,157.97,157.79,157.97,3498.0,153.0244,153.1892,153.0147,153.1892,3498.0
2022-09-21 11:55:00,157.93,157.97,157.73,157.94,18641.0,153.1504,153.1892,152.9565,153.1601,18641.0
2022-09-21 12:00:00,157.92,157.92,157.55,157.59,6215.0,153.1407,153.1407,152.7819,152.8207,6215.0
2022-09-21 12:05:00,157.6,157.79,157.6,157.75,5541.0,152.8304,153.0147,152.8304,152.9759,5541.0
2022-09-21 12:10:00,157.75,157.92,157.71,157.81,8642.0,152.9759,153.1407,152.9371,153.0341,8642.0
2022-09-21 12:15:00,157.78,157.82,157.59,157.78,10237.0,153.005,153.0438,152.8207,153.005,10237.0
2022-09-21 12:20:00,157.75,157.82,157.65,157.69,5934.0,152.9759,153.0438,152.8789,152.9177,5934.0
2022-09-21 12:25:00,157.66,157.68,157.49,157.62,25275.0,152.8886,152.908,152.7238,152.8498,25275.0
2022-09-21 12:30:00,157.59,157.64,157.47,157.62,20741.0,152.8207,152.8692,152.7044,152.8498,20741.0
2022-09-21 12:35:00,157.6,157.7,157.44,157.52,24024.0,152.8304,152.9274,152.6753,152.7529,24024.0
2022-09-21 12:40:00,157.47,157.53,157.22,157.3,3105.0,152.7044,152.7626,152.4619,152.5395,3105.0
2022-09-21 12:45:00,157.29,157.46,157.22,157.35,3251.0,152.5298,152.6947,152.4619,152.588,3251.0
2022-09-21 12:50:00,157.39,157.39,157.3,157.31,2733.0,152.6268,152.6268,152.5395,152.5492,2733.0
2022-09-21 12:55:00,157.29,157.29,157.13,157.18,3383.0,152.5298,152.5298,152.3747,152.4231,3383.0
2022-09-21 13:00:00,157.13,157.21,157.13,157.19,1950.0,152.3747,152.4522,152.3747,152.4328,1950.0
2022-09-21 13:05:00,157.17,157.26,157.03,157.12,4274.0,152.4134,152.5007,152.2777,152.365,4274.0
2022-09-21 13:10:00,157.1,157.27,157.05,157.27,3052.0,152.3456,152.5104,152.2971,152.5104,3052.0
2022-09-21 13:15:00,157.24,157.27,157.01,157.04,5345.0,152.4813,152.5104,152.2583,152.2874,5345.0
2022-09-21 13:20:00,157.03,157.05,156.88,156.94,1911.0,152.2777,152.2971,152.1322,152.1904,1911.0
2022-09-21 13:25:00,156.91,157.29,156.91,157.29,2440.0,152.1613,152.5298,152.1613,152.5298,2440.0
2022-09-21 13:30:00,157.29,157.3,157.2,157.22,4538.0,152.5298,152.5395,152.4425,152.4619,4538.0
2022-09-21 13:35:00,157.22,157.3,157.17,157.27,2551.0,152.4619,152.5395,152.4134,152.5104,2551.0
2022-09-21 13:40:00,157.26,157.52,157.26,157.44,2814.0,152.5007,152.7529,152.5007,152.6753,2814.0
2022-09-21 13:45:00,157.45,157.45,157.27,157.34,2346.0,152.685,152.685,152.5104,152.5783,2346.0
2022-09-21 13:50:00,157.34,157.53,157.34,157.44,4245.0,152.5783,152.7626,152.5783,152.6753,4245.0
2022-09-21 13:55:00,157.36,157.54,157.36,157.45,2666.0,152.5977,152.7722,152.5977,152.685,2666.0
2022-09-21 14:00:00,157.52,157.52,155.61,155.71,8420.0,152.7529,152.7529,150.9007,150.9976,8420.0
2022-09-21 14:05:00,155.32,156.18,155.24,156.01,4160.0,150.6194,151.4534,150.5419,151.2886,4160.0
2022-09-21 14:10:00,155.91,155.99,155.16,155.17,5385.0,151.1916,151.2692,150.4643,150.474,5385.0
2022-09-21 14:15:00,155.02,155.48,155.0,155.13,5203.0,150.3285,150.7746,150.3091,150.4352,5203.0
2022-09-21 14:20:00,155.14,155.6,155.14,155.6,4914.0,150.4449,150.891,150.4449,150.891,4914.0
2022-09-21 14:25:00,155.46,155.8,155.21,155.35,5331.0,150.7552,151.0849,150.5128,150.6485,5331.0
2022-09-21 14:30:00,155.16,156.33,154.85,156.33,7052.0,150.4643,151.5989,150.1637,151.5989,7052.0
2022-09-21 14:35:00,156.31,156.39,155.73,156.12,9789.0,151.5795,151.6571,151.017,151.3952,9789.0
2022-09-21 14:40:00,156.01,157.62,155.68,157.62,8869.0,151.2886,152.8498,150.9685,152.8498,8869.0
2022-09-21 14:45:00,157.62,158.14,156.45,156.57,11425.0,152.8498,153.3541,151.7152,151.8316,11425.0
2022-09-21 14:50:00,156.53,157.2,156.16,157.2,9851.0,151.7928,152.4425,151.434,152.4425,9851.0
2022-09-21 14:55:00,157.22,157.27,156.61,156.91,9706.0,152.4619,152.5104,151.8704,152.1613,9706.0
2022-09-21 15:00:00,157.01,157.09,156.35,156.51,7764.0,152.2583,152.3359,151.6183,151.7734,7764.0
2022-09-21 15:05:00,156.42,156.77,156.15,156.15,9070.0,151.6861,152.0256,151.4243,151.4243,9070.0
2022-09-21 15:10:00,156.12,156.12,154.85,155.77,9301.0,151.3952,151.3952,150.1637,151.0558,9301.0
2022-09-21 15:15:00,155.99,156.31,155.59,155.72,9608.0,151.2692,151.5795,150.8813,151.0073,9608.0
2022-09-21 15:20:00,155.66,155.66,155.2,155.48,8688.0,150.9491,150.9491,150.5031,150.7746,8688.0
2022-09-21 15:25:00,155.3,155.38,154.16,154.16,14262.0,150.6,150.6776,149.4945,149.4945,14262.0
2022-09-21 15:30:00,154.17,154.43,153.7,154.36,24209.0,149.5042,149.7564,149.0485,149.6885,24209.0
2022-09-21 15:35:00,154.33,154.34,153.31,153.34,19305.0,149.6594,149.6691,148.6703,148.6994,19305.0
2022-09-21 15:40:00,153.31,153.56,153.03,153.03,20837.0,148.6703,148.9127,148.3987,148.3987,20837.0
2022-09-21 15:45:00,153.02,153.04,152.61,152.65,25163.0,148.389,148.4084,147.9914,148.0302,25163.0
2022-09-21 15:50:00,152.71,152.97,152.24,152.51,62192.0,148.0884,148.3406,147.6326,147.8945,62192.0
2022-09-21 15:55:00,152.45,152.45,151.7,151.86,124097.0,147.8363,147.8363,147.109,147.2641,124097.0
2022-09-22 09:30:00,151.44,152.28,151.25,151.46,13342.0,146.8569,147.6714,146.6726,146.8763,13342.0
2022-09-22 09:35:00,151.38,151.66,150.98,150.98,12782.0,146.7987,147.0702,146.4108,146.4108,12782.0
2022-09-22 09:40:00,151.1,151.15,150.49,150.49,1468.0,146.5271,146.5756,145.9356,145.9356,1468.0
2022-09-22 09:45:00,150.41,150.42,150.0,150.02,3794.0,145.858,145.8677,145.4604,145.4798,3794.0
2022-09-22 09:50:00,149.96,150.47,149.93,150.32,3094.0,145.4216,145.9162,145.3926,145.7708,3094.0
2022-09-22 09:55:00,150.15,150.41,149.87,150.41,3078.0,145.6059,145.858,145.3344,145.858,3078.0
2022-09-22 10:00:00,150.25,150.29,149.87,149.91,4070.0,145.7029,145.7417,145.3344,145.3732,4070.0
2022-09-22 10:05:00,149.95,150.74,149.95,150.66,12766.0,145.412,146.178,145.412,146.1005,12766.0
2022-09-22 10:10:00,150.5,150.84,150.25,150.68,3557.0,145.9453,146.275,145.7029,146.1199,3557.0
2022-09-22 10:15:00,151.19,151.2,150.64,150.64,9933.0,146.6144,146.6241,146.0811,146.0811,9933.0
2022-09-22 10:20:00,150.72,150.86,150.32,150.72,3789.0,146.1586,146.2944,145.7708,146.1586,3789.0
2022-09-22 10:25:00,150.66,150.68,150.38,150.45,3035.0,146.1005,146.1199,145.8289,145.8968,3035.0
2022-09-22 10:30:00,150.51,150.94,150.31,150.31,4338.0,145.955,146.372,145.7611,145.7611,4338.0
2022-09-22 10:35:00,150.27,150.58,150.27,150.58,3108.0,145.7223,146.0229,145.7223,146.0229,3108.0
2022-09-22 10:40:00,150.47,150.57,150.25,150.41,3600.0,145.9162,146.0132,145.7029,145.858,3600.0
2022-09-22 10:45:00,150.26,150.37,150.14,150.35,2478.0,145.7126,145.8192,145.5962,145.7998,2478.0
2022-09-22 10:50:00,150.36,150.54,150.13,150.46,9042.0,145.8095,145.9841,145.5865,145.9065,9042.0
2022-09-22 10:55:00,150.42,150.62,150.36,150.36,8036.0,145.8677,146.0617,145.8095,145.8095,8036.0
2022-09-22 11:00:00,150.23,150.23,149.9,150.08,3192.0,145.6835,145.6835,145.3635,145.538,3192.0
2022-09-22 11:05:00,150.08,150.76,150.08,150.74,8049.0,145.538,146.1974,145.538,146.178,8049.0
2022-09-22 11:10:00,150.67,150.72,150.5,150.5,6243.0,146.1102,146.1586,145.9453,145.9453,6243.0
2022-09-22 11:15:00,150.54,150.6,150.35,150.35,7529.0,145.9841,146.0423,145.7998,145.7998,7529.0
2022-09-22 11:20:00,150.34,150.56,150.23,150.5,5056.0,145.7901,146.0035,145.6835,145.9453,5056.0
2022-09-22 11:25:00,150.5,150.74,150.37,150.59,12152.0,145.9453,146.178,145.8192,146.0326,12152.0
2022-09-22 11:30:00,150.47,150.89,150.44,150.65,5098.0,145.9162,146.3235,145.8871,146.0908,5098.0
2022-09-22 11:35:00,150.63,150.71,150.44,150.44,2608.0,146.0714,146.1489,145.8871,145.8871,2608.0
2022-09-22 11:40:00,150.44,150.59,150.39,150.59,4071.0,145.8871,146.0326,145.8386,146.0326,4071.0
2022-09-22 11:45:00,150.53,150.94,150.52,150.6,15600.0,145.9744,146.372,145.9647,146.0423,15600.0
2022-09-22 11:50:00,150.54,150.63,150.31,150.31,1448.0,145.9841,146.0714,145.7611,145.7611,1448.0
2022-09-22 11:55:00,150.36,150.37,149.82,149.82,2856.0,145.8095,145.8192,145.2859,145.2859,2856.0
2022-09-22 12:00:00,150.14,150.31,149.98,150.31,4265.0,145.5962,145.7611,145.441,145.7611,4265.0
2022-09-22 12:05:00,150.27,150.62,150.18,150.33,3675.0,145.7223,146.0617,145.635,145.7804,3675.0
2022-09-22 12:10:00,150.32,150.33,150.15,150.22,3109.0,145.7708,145.7804,145.6059,145.6738,3109.0
2022-09-22 12:15:00,150.16,150.34,150.07,150.33,1604.0,145.6156,145.7901,145.5283,145.7804,1604.0
2022-09-22 12:20:00,150.35,150.73,150.11,150.73,11624.0,145.7998,146.1683,145.5671,146.1683,11624.0
2022-09-22 12:25:00,150.85,150.85,150.31,150.45,3130.0,146.2847,146.2847,145.7611,145.8968,3130.0
2022-09-22 12:30:00,150.29,150.32,150.16,150.16,1876.0,145.7417,145.7708,145.6156,145.6156,1876.0
2022-09-22 12:35:00,150.22,150.47,150.18,150.44,2026.0,145.6738,145.9162,145.635,145.8871,2026.0
2022-09-22 12:40:00,150.37,150.41,150.23,150.28,5472.0,145.8192,145.858,145.6835,145.732,5472.0
2022-09-22 12:45:00,150.29,150.42,150.21,150.25,2607.0,145.7417,145.8677,145.6641,145.7029,2607.0
2022-09-22 12:50:00,150.2,150.57,150.2,150.38,5185.0,145.6544,146.0132,145.6544,145.8289,5185.0
2022-09-22 12:55:00,150.36,150.66,150.36,150.38,8321.0,145.8095,146.1005,145.8095,145.8289,8321.0
2022-09-22 13:00:00,150.48,150.57,150.36,150.44,1647.0,145.9259,146.0132,145.8095,145.8871,1647.0
2022-09-22 13:05:00,150.46,150.51,150.28,150.28,1974.0,145.9065,145.955,145.732,145.732,1974.0
2022-09-22 13:10:00,150.21,150.29,150.08,150.09,1066.0,145.6641,145.7417,145.538,145.5477,1066.0
2022-09-22 13:15:00,150.05,150.13,149.95,150.05,1668.0,145.5089,145.5865,145.412,145.5089,1668.0
2022-09-22 13:20:00,150.01,150.13,149.96,150.01,2233.0,145.4701,145.5865,145.4216,145.4701,2233.0
2022-09-22 13:25:00,150.04,150.26,149.94,150.25,4455.0,145.4992,145.7126,145.4023,145.7029,4455.0
2022-09-22 13:30:00,150.38,150.39,150.05,150.31,11892.0,145.8289,145.8386,145.5089,145.7611,11892.0
2022-09-22 13:35:00,150.34,150.51,150.27,150.42,2835.0,145.7901,145.955,145.7223,145.8677,2835.0
2022-09-22 13:40:00,150.32,150.54,150.28,150.3,6494.0,145.7708,145.9841,145.732,145.7514,6494.0
2022-09-22 13:45:00,150.3,150.47,150.3,150.32,3775.0,145.7514,145.9162,145.7514,145.7708,3775.0
2022-09-22 13:50:00,150.34,150.64,150.31,150.61,9415.0,145.7901,146.0811,145.7611,146.052,9415.0
2022-09-22 13:55:00,150.56,150.61,150.43,150.55,5271.0,146.0035,146.052,145.8774,145.9938,5271.0
2022-09-22 14:00:00,150.58,150.65,150.38,150.41,5206.0,146.0229,146.0908,145.8289,145.858,5206.0
2022-09-22 14:05:00,150.39,150.45,150.17,150.23,3372.0,145.8386,145.8968,145.6253,145.6835,3372.0
2022-09-22 14:10:00,150.34,150.34,150.0,150.0,3770.0,145.7901,145.7901,145.4604,145.4604,3770.0
2022-09-22 14:15:00,150.0,150.14,149.93,149.96,7469.0,145.4604,145.5962,145.3926,145.4216,7469.0
2022-09-22 14:20:00,149.99,149.99,149.56,149.59,4997.0,145.4507,145.4507,145.0338,145.0628,4997.0
2022-09-22 14:25:00,149.6,149.85,149.57,149.75,3801.0,145.0725,145.315,145.0435,145.218,3801.0
2022-09-22 14:30:00,149.71,149.81,149.6,149.67,4918.0,145.1792,145.2762,145.0725,145.1404,4918.0
2022-09-22 14:35:00,149.63,149.83,149.49,149.79,7209.0,145.1016,145.2956,144.9659,145.2568,7209.0
2022-09-22 14:40:00,149.82,149.83,149.58,149.72,6925.0,145.2859,145.2956,145.0531,145.1889,6925.0
2022-09-22 14:45:00,149.68,149.68,149.44,149.5,6364.0,145.1501,145.1501,144.9174,144.9756,6364.0
2022-09-22 14:50:00,149.5,149.86,149.49,149.7,5367.0,144.9756,145.3247,144.9659,145.1695,5367.0
2022-09-22 14:55:00,149.72,149.72,149.47,149.47,12311.0,145.1889,145.1889,144.9465,144.9465,12311.0
2022-09-22 15:00:00,149.49,149.88,149.49,149.73,25697.0,144.9659,145.3441,144.9659,145.1986,25697.0
2022-09-22 15:05:00,149.75,150.0,149.7,149.79,8267.0,145.218,145.4604,145.1695,145.2568,8267.0
2022-09-22 15:10:00,149.81,150.15,149.81,150.13,7063.0,145.2762,145.6059,145.2762,145.5865,7063.0
2022-09-22 15:15:00,150.03,150.04,149.78,149.78,10419.0,145.4895,145.4992,145.2471,145.2471,10419.0
2022-09-22 15:20:00,149.76,149.79,149.52,149.55,8684.0,145.2277,145.2568,144.995,145.0241,8684.0
2022-09-22 15:25:00,149.51,149.71,149.44,149.71,6983.0,144.9853,145.1792,144.9174,145.1792,6983.0
2022-09-22 15:30:00,149.79,149.99,149.75,149.92,12846.0,145.2568,145.4507,145.218,145.3829,12846.0
2022-09-22 15:35:00,149.91,150.05,149.78,149.88,11574.0,145.3732,145.5089,145.2471,145.3441,11574.0
2022-09-22 15:40:00,149.88,149.95,149.65,149.75,13290.0,145.3441,145.412,145.121,145.218,13290.0
2022-09-22 15:45:00,149.75,150.22,149.71,150.22,17075.0,145.218,145.6738,145.1792,145.6738,17075.0
2022-09-22 15:50:00,150.17,150.23,149.93,149.97,27153.0,145.6253,145.6835,145.3926,145.4313,27153.0
2022-09-22 15:55:00,149.98,150.02,149.43,149.43,72115.0,145.441,145.4798,144.9077,144.9077,72115.0
2022-09-23 09:30:00,148.27,148.37,147.65,148.34,19509.0,143.7828,143.8798,143.1816,143.8507,19509.0
2022-09-23 09:35:00,148.42,148.42,147.66,148.3,9270.0,143.9283,143.9283,143.1913,143.8119,9270.0
2022-09-23 09:40:00,148.34,148.67,148.2,148.66,9078.0,143.8507,144.1707,143.7149,144.161,9078.0
2022-09-23 09:45:00,148.59,149.79,148.44,149.17,11005.0,144.0931,145.2568,143.9476,144.6556,11005.0
2022-09-23 09:50:00,149.09,149.24,148.75,149.23,8427.0,144.578,144.7234,144.2483,144.7137,8427.0
2022-09-23 09:55:00,149.14,149.3,148.88,148.94,11229.0,144.6265,144.7816,144.3743,144.4325,11229.0
2022-09-23 10:00:00,148.96,148.98,148.28,148.8,19091.0,144.4519,144.4713,143.7925,144.2968,19091.0
2022-09-23 10:05:00,148.83,148.83,148.52,148.59,5060.0,144.3258,144.3258,144.0252,144.0931,5060.0
2022-09-23 10:10:00,148.51,148.89,148.42,148.6,7018.0,144.0155,144.384,143.9283,144.1028,7018.0
2022-09-23 10:15:00,148.7,148.77,148.5,148.71,6532.0,144.1998,144.2677,144.0058,144.2095,6532.0
2022-09-23 10:20:00,148.66,148.81,148.48,148.61,5171.0,144.161,144.3065,143.9864,144.1125,5171.0
2022-09-23 10:25:00,148.55,149.04,148.42,148.97,4881.0,144.0543,144.5295,143.9283,144.4616,4881.0
2022-09-23 10:30:00,148.89,149.03,148.56,148.57,3232.0,144.384,144.5198,144.064,144.0737,3232.0
2022-09-23 10:35:00,148.58,148.6,148.23,148.39,3376.0,144.0834,144.1028,143.744,143.8992,3376.0
2022-09-23 10:40:00,148.38,148.79,148.34,148.79,8670.0,143.8895,144.2871,143.8507,144.2871,8670.0
2022-09-23 10:45:00,148.83,148.93,148.65,148.66,14936.0,144.3258,144.4228,144.1513,144.161,14936.0
2022-09-23 10:50:00,148.56,148.63,148.19,148.42,4664.0,144.064,144.1319,143.7052,143.9283,4664.0
2022-09-23 10:55:00,148.41,148.61,148.32,148.5,10615.0,143.9186,144.1125,143.8313,144.0058,10615.0
2022-09-23 11:00:00,148.43,148.47,148.25,148.43,4779.0,143.938,143.9767,143.7634,143.938,4779.0
2022-09-23 11:05:00,148.49,148.94,148.49,148.7,5226.0,143.9961,144.4325,143.9961,144.1998,5226.0
2022-09-23 11:10:00,148.83,149.13,148.83,149.02,11130.0,144.3258,144.6168,144.3258,144.5101,11130.0
2022-09-23 11:15:00,149.02,149.43,149.0,149.39,7479.0,144.5101,144.9077,144.4907,144.8689,7479.0
2022-09-23 11:20:00,149.3,149.79,149.2,149.74,5602.0,144.7816,145.2568,144.6846,145.2083,5602.0
2022-09-23 11:25:00,149.72,149.73,149.32,149.32,3615.0,145.1889,145.1986,144.801,144.801,3615.0
2022-09-23 11:30:00,149.38,149.62,149.04,149.25,3612.0,144.8592,145.0919,144.5295,144.7331,3612.0
2022-09-23 11:35:00,149.18,149.27,148.92,148.94,2498.0,144.6653,144.7525,144.4131,144.4325,2498.0
2022-09-23 11:40:00,148.82,148.95,148.72,148.76,2307.0,144.3161,144.4422,144.2192,144.258,2307.0
2022-09-23 11:45:00,148.74,148.74,148.43,148.58,3323.0,144.2386,144.2386,143.938,144.0834,3323.0
2022-09-23 11:50:00,148.66,148.81,148.63,148.67,2612.0,144.161,144.3065,144.1319,144.1707,2612.0
2022-09-23 11:55:00,148.66,148.83,148.63,148.76,3270.0,144.161,144.3258,144.1319,144.258,3270.0
2022-09-23 12:00:00,148.78,148.78,148.3,148.51,2850.0,144.2774,144.2774,143.8119,144.0155,2850.0
2022-09-23 12:05:00,148.57,148.61,147.99,148.13,3239.0,144.0737,144.1125,143.5113,143.647,3239.0
2022-09-23 12:10:00,148.12,148.15,147.74,147.88,4033.0,143.6373,143.6664,143.2688,143.4046,4033.0
2022-09-23 12:15:00,147.97,148.19,147.88,148.1,2365.0,143.4919,143.7052,143.4046,143.6179,2365.0
2022-09-23 12:20:00,148.19,148.27,147.95,147.95,3000.0,143.7052,143.7828,143.4725,143.4725,3000.0
2022-09-23 12:25:00,148.05,148.08,147.74,147.74,2605.0,143.5695,143.5985,143.2688,143.2688,2605.0
2022-09-23 12:30:00,147.84,147.85,147.56,147.63,4437.0,143.3658,143.3755,143.0943,143.1622,4437.0
2022-09-23 12:35:00,147.63,147.66,147.5,147.64,4399.0,143.1622,143.1913,143.0361,143.1719,4399.0
2022-09-23 12:40:00,147.63,147.71,147.42,147.59,8695.0,143.1622,143.2397,142.9585,143.1234,8695.0
2022-09-23 12:45:00,147.42,147.93,147.42,147.93,3295.0,142.9585,143.4531,142.9585,143.4531,3295.0
2022-09-23 12:50:00,147.97,148.42,147.97,148.42,2319.0,143.4919,143.9283,143.4919,143.9283,2319.0
2022-09-23 12:55:00,148.41,148.5,148.28,148.5,2636.0,143.9186,144.0058,143.7925,144.0058,2636.0
2022-09-23 13:00:00,148.38,148.65,148.28,148.65,3359.0,143.8895,144.1513,143.7925,144.1513,3359.0
2022-09-23 13:05:00,148.41,148.42,148.23,148.39,2511.0,143.9186,143.9283,143.744,143.8992,2511.0
2022-09-23 13:10:00,148.38,148.51,148.36,148.45,2999.0,143.8895,144.0155,143.8701,143.9573,2999.0
2022-09-23 13:15:00,148.44,148.67,148.44,148.67,1900.0,143.9476,144.1707,143.9476,144.1707,1900.0
2022-09-23 13:20:00,148.65,148.65,148.27,148.34,3109.0,144.1513,144.1513,143.7828,143.8507,3109.0
2022-09-23 13:25:00,148.27,148.34,147.99,147.99,4336.0,143.7828,143.8507,143.5113,143.5113,4336.0
2022-09-23 13:30:00,148.05,148.39,147.98,148.39,9280.0,143.5695,143.8992,143.5016,143.8992,9280.0
2022-09-23 13:35:00,148.35,148.4,148.16,148.16,2766.0,143.8604,143.9089,143.6761,143.6761,2766.0
2022-09-23 13:40:00,148.17,148.23,147.91,147.92,6064.0,143.6858,143.744,143.4337,143.4434,6064.0
2022-09-23 13:45:00,147.78,148.09,147.75,147.87,7968.0,143.3076,143.6082,143.2785,143.3949,7968.0
2022-09-23 13:50:00,147.92,147.95,147.84,147.88,1454.0,143.4434,143.4725,143.3658,143.4046,1454.0
2022-09-23 13:55:00,147.94,148.13,147.83,148.03,4429.0,143.4628,143.647,143.3561,143.5501,4429.0
2022-09-23 14:00:00,148.02,148.04,147.58,147.76,5771.0,143.5404,143.5598,143.1137,143.2882,5771.0
2022-09-23 14:05:00,147.78,148.11,147.66,147.66,3058.0,143.3076,143.6276,143.1913,143.1913,3058.0
2022-09-23 14:10:00,147.65,147.65,147.39,147.5,2118.0,143.1816,143.1816,142.9294,143.0361,2118.0
2022-09-23 14:15:00,147.45,147.45,147.15,147.22,4206.0,142.9876,142.9876,142.6967,142.7646,4206.0
2022-09-23 14:20:00,147.22,147.57,147.18,147.44,4178.0,142.7646,143.104,142.7258,142.9779,4178.0
2022-09-23 14:25:00,147.52,147.64,147.44,147.54,3971.0,143.0555,143.1719,142.9779,143.0749,3971.0
2022-09-23 14:30:00,147.48,147.5,147.25,147.48,3100.0,143.0167,143.0361,142.7937,143.0167,3100.0
2022-09-23 14:35:00,147.47,147.49,147.17,147.33,5489.0,143.007,143.0264,142.7161,142.8712,5489.0
2022-09-23 14:40:00,147.34,147.47,147.23,147.38,8832.0,142.8809,143.007,142.7743,142.9197,8832.0
2022-09-23 14:45:00,147.38,147.55,147.3,147.41,3854.0,142.9197,143.0846,142.8421,142.9488,3854.0
2022-09-23 14:50:00,147.43,147.56,147.37,147.37,6198.0,142.9682,143.0943,142.91,142.91,6198.0
2022-09-23 14:55:00,147.33,147.36,147.11,147.18,5935.0,142.8712,142.9003,142.6579,142.7258,5935.0
2022-09-23 15:00:00,147.22,147.96,147.16,147.91,5351.0,142.7646,143.4822,142.7064,143.4337,5351.0
2022-09-23 15:05:00,148.05,148.67,147.92,148.35,14233.0,143.5695,144.1707,143.4434,143.8604,14233.0
2022-09-23 15:10:00,148.41,148.52,148.14,148.23,7075.0,143.9186,144.0252,143.6567,143.744,7075.0
2022-09-23 15:15:00,148.3,148.84,148.29,148.51,11048.0,143.8119,144.3355,143.8022,144.0155,11048.0
2022-09-23 15:20:00,148.52,148.67,148.26,148.35,10527.0,144.0252,144.1707,143.7731,143.8604,10527.0
2022-09-23 15:25:00,148.41,148.5,148.2,148.5,9054.0,143.9186,144.0058,143.7149,144.0058,9054.0
2022-09-23 15:30:00,148.48,148.97,148.47,148.71,17467.0,143.9864,144.4616,143.9767,144.2095,17467.0
2022-09-23 15:35:00,148.75,148.83,148.43,148.83,8725.0,144.2483,144.3258,143.938,144.3258,8725.0
2022-09-23 15:40:00,148.81,149.27,148.67,149.2,22600.0,144.3065,144.7525,144.1707,144.6846,22600.0
2022-09-23 15:45:00,149.2,149.24,148.83,148.86,13204.0,144.6846,144.7234,144.3258,144.3549,13204.0
2022-09-23 15:50:00,148.87,149.14,148.66,149.12,23621.0,144.3646,144.6265,144.161,144.6071,23621.0
2022-09-23 15:55:00,149.12,149.38,148.78,149.29,81496.0,144.6071,144.8592,144.2774,144.7719,81496.0
2022-09-26 09:30:00,148.75,149.18,148.45,148.88,15526.0,144.2483,144.6653,143.9573,144.3743,15526.0
2022-09-26 09:35:00,149.05,149.32,148.65,148.65,4005.0,144.5392,144.801,144.1513,144.1513,4005.0
2022-09-26 09:40:00,148.61,148.81,147.52,147.52,4039.0,144.1125,144.3065,143.0555,143.0555,4039.0
2022-09-26 09:45:00,147.52,148.15,147.43,147.81,5088.0,143.0555,143.6664,142.9682,143.3367,5088.0
2022-09-26 09:50:00,147.89,148.26,147.84,147.91,14476.0,143.4143,143.7731,143.3658,143.4337,14476.0
2022-09-26 09:55:00,148.01,148.21,147.63,147.85,17553.0,143.5307,143.7246,143.1622,143.3755,17553.0
2022-09-26 10:00:00,147.84,148.01,147.4,147.68,8614.0,143.3658,143.5307,142.9391,143.2106,8614.0
2022-09-26 10:05:00,147.95,147.98,147.65,147.65,12828.0,143.4725,143.5016,143.1816,143.1816,12828.0
2022-09-26 10:10:00,147.54,148.24,147.34,148.2,3931.0,143.0749,143.7537,142.8809,143.7149,3931.0
2022-09-26 10:15:00,148.5,148.59,148.38,148.46,3079.0,144.0058,144.0931,143.8895,143.967,3079.0
2022-09-26 10:20:00,148.48,148.57,148.35,148.35,3485.0,143.9864,144.0737,143.8604,143.8604,3485.0
2022-09-26 10:25:00,148.35,148.46,147.99,148.28,10554.0,143.8604,143.967,143.5113,143.7925,10554.0
2022-09-26 10:30:00,148.18,148.6,148.04,148.39,17115.0,143.6955,144.1028,143.5598,143.8992,17115.0
2022-09-26 10:35:00,148.5,148.6,148.32,148.41,2375.0,144.0058,144.1028,143.8313,143.9186,2375.0
2022-09-26 10:40:00,148.39,148.39,148.08,148.35,2310.0,143.8992,143.8992,143.5985,143.8604,2310.0
2022-09-26 10:45:00,148.4,148.41,147.82,147.93,3690.0,143.9089,143.9186,143.3464,143.4531,3690.0
2022-09-26 10:50:00,147.91,148.06,147.77,148.06,1628.0,143.4337,143.5791,143.2979,143.5791,1628.0
2022-09-26 10:55:00,148.02,148.27,147.91,148.22,3188.0,143.5404,143.7828,143.4337,143.7343,3188.0
2022-09-26 11:00:00,148.15,148.27,148.02,148.22,3998.0,143.6664,143.7828,143.5404,143.7343,3998.0
2022-09-26 11:05:00,148.08,148.08,147.32,147.36,6076.0,143.5985,143.5985,142.8615,142.9003,6076.0
2022-09-26 11:10:00,147.31,147.58,147.13,147.44,2469.0,142.8518,143.1137,142.6773,142.9779,2469.0
2022-09-26 11:15:00,147.5,147.5,147.16,147.26,1882.0,143.0361,143.0361,142.7064,142.8034,1882.0
2022-09-26 11:20:00,147.2,147.42,147.08,147.25,3656.0,142.7452,142.9585,142.6288,142.7937,3656.0
2022-09-26 11:25:00,147.12,147.18,147.01,147.13,2274.0,142.6676,142.7258,142.5609,142.6773,2274.0
2022-09-26 11:30:00,147.13,147.46,147.11,147.35,4760.0,142.6773,142.9973,142.6579,142.8906,4760.0
2022-09-26 11:35:00,147.32,147.56,147.29,147.53,8590.0,142.8615,143.0943,142.8325,143.0652,8590.0
2022-09-26 11:40:00,147.49,147.82,147.37,147.37,17873.0,143.0264,143.3464,142.91,142.91,17873.0
2022-09-26 11:45:00,147.25,147.8,147.15,147.58,8700.0,142.7937,143.327,142.6967,143.1137,8700.0
2022-09-26 11:50:00,147.53,147.73,147.38,147.65,15148.0,143.0652,143.2591,142.9197,143.1816,15148.0
2022-09-26 11:55:00,147.66,147.87,147.58,147.78,8986.0,143.1913,143.3949,143.1137,143.3076,8986.0
2022-09-26 12:00:00,147.69,147.72,147.26,147.37,5246.0,143.2203,143.2494,142.8034,142.91,5246.0
2022-09-26 12:05:00,147.37,147.37,147.18,147.3,1922.0,142.91,142.91,142.7258,142.8421,1922.0
2022-09-26 12:10:00,147.25,147.31,147.2,147.29,3679.0,142.7937,142.8518,142.7452,142.8325,3679.0
2022-09-26 12:15:00,147.22,147.47,147.2,147.38,3187.0,142.7646,143.007,142.7452,142.9197,3187.0
2022-09-26 12:20:00,147.39,147.42,146.99,146.99,4260.0,142.9294,142.9585,142.5415,142.5415,4260.0
2022-09-26 12:25:00,146.87,147.0,146.69,146.69,4050.0,142.4252,142.5512,142.2506,142.2506,4050.0
2022-09-26 12:30:00,146.74,146.83,146.49,146.49,3281.0,142.2991,142.3864,142.0567,142.0567,3281.0
2022-09-26 12:35:00,146.53,146.78,146.37,146.41,8772.0,142.0955,142.3379,141.9403,141.9791,8772.0
2022-09-26 12:40:00,146.35,146.63,146.31,146.46,11205.0,141.9209,142.1924,141.8821,142.0276,11205.0
2022-09-26 12:45:00,146.46,146.75,146.41,146.75,3500.0,142.0276,142.3088,141.9791,142.3088,3500.0
2022-09-26 12:50:00,146.69,146.83,146.64,146.7,6590.0,142.2506,142.3864,142.2021,142.2603,6590.0
2022-09-26 12:55:00,146.71,146.91,146.71,146.91,2804.0,142.27,142.464,142.27,142.464,2804.0
2022-09-26 13:00:00,146.87,146.89,146.5,146.5,2566.0,142.4252,142.4446,142.0664,142.0664,2566.0
2022-09-26 13:05:00,146.42,146.48,146.25,146.4,3591.0,141.9888,142.047,141.8239,141.9694,3591.0
2022-09-26 13:10:00,146.4,146.41,145.89,145.94,9163.0,141.9694,141.9791,141.4748,141.5233,9163.0
2022-09-26 13:15:00,145.92,146.09,145.75,145.86,4727.0,141.5039,141.6688,141.3391,141.4457,4727.0
2022-09-26 13:20:00,145.94,145.99,145.73,145.77,11670.0,141.5233,141.5718,141.3197,141.3585,11670.0
2022-09-26 13:25:00,145.73,146.03,145.58,146.03,3165.0,141.3197,141.6106,141.1742,141.6106,3165.0
2022-09-26 13:30:00,146.04,146.41,145.99,146.04,10425.0,141.6203,141.9791,141.5718,141.6203,10425.0
2022-09-26 13:35:00,146.15,146.16,145.87,145.94,11382.0,141.727,141.7366,141.4554,141.5233,11382.0
2022-09-26 13:40:00,145.9,145.98,145.74,145.8,4448.0,141.4845,141.5621,141.3294,141.3875,4448.0
2022-09-26 13:45:00,145.77,146.13,145.77,145.97,2392.0,141.3585,141.7076,141.3585,141.5524,2392.0
2022-09-26 13:50:00,145.97,146.08,145.89,146.05,3836.0,141.5524,141.6591,141.4748,141.63,3836.0
2022-09-26 13:55:00,145.99,146.07,145.49,145.55,6587.0,141.5718,141.6494,141.0869,141.1451,6587.0
2022-09-26 14:00:00,145.47,146.44,145.44,146.33,7307.0,141.0675,142.0082,141.0384,141.9015,7307.0
2022-09-26 14:05:00,146.33,146.34,146.19,146.34,1753.0,141.9015,141.9112,141.7657,141.9112,1753.0
2022-09-26 14:10:00,146.29,146.32,146.09,146.17,4479.0,141.8627,141.8918,141.6688,141.7463,4479.0
2022-09-26 14:15:00,146.18,146.25,146.06,146.18,3841.0,141.756,141.8239,141.6397,141.756,3841.0
2022-09-26 14:20:00,146.12,146.18,146.0,146.08,3989.0,141.6979,141.756,141.5815,141.6591,3989.0
2022-09-26 14:25:00,146.18,146.18,145.81,145.85,4320.0,141.756,141.756,141.3972,141.436,4320.0
2022-09-26 14:30:00,145.85,146.19,145.83,146.04,3303.0,141.436,141.7657,141.4166,141.6203,3303.0
2022-09-26 14:35:00,146.05,146.13,145.78,145.98,6226.0,141.63,141.7076,141.3682,141.5621,6226.0
2022-09-26 14:40:00,146.04,146.22,145.95,146.11,3549.0,141.6203,141.7948,141.533,141.6882,3549.0
2022-09-26 14:45:00,146.07,147.05,146.06,146.84,5690.0,141.6494,142.5997,141.6397,142.3961,5690.0
2022-09-26 14:50:00,146.73,147.11,146.63,146.79,7030.0,142.2894,142.6579,142.1924,142.3476,7030.0
2022-09-26 14:55:00,146.76,146.79,146.58,146.65,5570.0,142.3185,142.3476,142.1439,142.2118,5570.0
2022-09-26 15:00:00,146.69,146.86,146.62,146.63,11904.0,142.2506,142.4155,142.1827,142.1924,11904.0
2022-09-26 15:05:00,146.71,147.07,146.59,147.07,7516.0,142.27,142.6191,142.1536,142.6191,7516.0
2022-09-26 15:10:00,146.99,147.11,146.91,147.02,5750.0,142.5415,142.6579,142.464,142.5706,5750.0
2022-09-26 15:15:00,146.92,147.26,146.61,147.17,7166.0,142.4736,142.8034,142.173,142.7161,7166.0
2022-09-26 15:20:00,147.12,147.26,146.78,146.81,4687.0,142.6676,142.8034,142.3379,142.367,4687.0
2022-09-26 15:25:00,146.75,146.88,146.72,146.79,5393.0,142.3088,142.4349,142.2797,142.3476,5393.0
2022-09-26 15:30:00,146.77,146.77,146.54,146.72,7429.0,142.3282,142.3282,142.1051,142.2797,7429.0
2022-09-26 15:35:00,146.7,147.04,146.51,146.58,16930.0,142.2603,142.59,142.0761,142.1439,16930.0
2022-09-26 15:40:00,146.53,146.82,146.39,146.64,23906.0,142.0955,142.3767,141.9597,142.2021,23906.0
2022-09-26 15:45:00,146.72,147.04,146.59,147.04,23263.0,142.2797,142.59,142.1536,142.59,23263.0
2022-09-26 15:50:00,147.0,147.56,146.76,147.41,17804.0,142.5512,143.0943,142.3185,142.9488,17804.0
2022-09-26 15:55:00,147.32,147.36,146.3,146.35,61519.0,142.8615,142.9003,141.8724,141.9209,61519.0
2022-09-27 09:30:00,148.38,148.47,147.44,148.08,17639.0,143.8895,143.9767,142.9779,143.5985,17639.0
2022-09-27 09:35:00,148.5,148.5,147.3,147.36,8678.0,144.0058,144.0058,142.8421,142.9003,8678.0
2022-09-27 09:40:00,147.58,148.14,147.56,147.66,5088.0,143.1137,143.6567,143.0943,143.1913,5088.0
2022-09-27 09:45:00,147.66,147.66,146.46,146.46,9278.0,143.1913,143.1913,142.0276,142.0276,9278.0
2022-09-27 09:50:00,146.44,147.21,146.43,147.21,6895.0,142.0082,142.7549,141.9985,142.7549,6895.0
2022-09-27 09:55:00,147.1,147.22,147.01,147.18,2735.0,142.6482,142.7646,142.5609,142.7258,2735.0
2022-09-27 10:00:00,147.08,147.08,146.15,146.47,5130.0,142.6288,142.6288,141.727,142.0373,5130.0
2022-09-27 10:05:00,146.38,146.5,145.74,145.84,3244.0,141.95,142.0664,141.3294,141.4263,3244.0
2022-09-27 10:10:00,145.8,146.24,145.8,146.03,4101.0,141.3875,141.8142,141.3875,141.6106,4101.0
2022-09-27 10:15:00,145.96,146.04,145.62,145.75,4968.0,141.5427,141.6203,141.213,141.3391,4968.0
2022-09-27 10:20:00,145.72,146.13,145.65,146.02,10832.0,141.31,141.7076,141.2421,141.6009,10832.0
2022-09-27 10:25:00,146.03,146.22,145.66,145.86,42462.0,141.6106,141.7948,141.2518,141.4457,42462.0
2022-09-27 10:30:00,145.95,146.8,145.94,146.68,7538.0,141.533,142.3573,141.5233,142.2409,7538.0
2022-09-27 10:35:00,146.74,147.06,146.71,146.77,7210.0,142.2991,142.6094,142.27,142.3282,7210.0
2022-09-27 10:40:00,146.73,147.22,146.73,147.21,2032.0,142.2894,142.7646,142.2894,142.7549,2032.0
2022-09-27 10:45:00,147.17,147.38,146.85,147.34,2561.0,142.7161,142.9197,142.4058,142.8809,2561.0
2022-09-27 10:50:00,147.24,147.24,146.85,146.9,3231.0,142.784,142.784,142.4058,142.4543,3231.0
2022-09-27 10:55:00,146.87,147.03,146.63,146.72,6156.0,142.4252,142.5803,142.1924,142.2797,6156.0
2022-09-27 11:00:00,146.81,146.91,146.17,146.23,5769.0,142.367,142.464,141.7463,141.8045,5769.0
2022-09-27 11:05:00,146.33,146.7,146.33,146.7,3094.0,141.9015,142.2603,141.9015,142.2603,3094.0
2022-09-27 11:10:00,146.76,146.76,146.34,146.56,4525.0,142.3185,142.3185,141.9112,142.1245,4525.0
2022-09-27 11:15:00,146.5,146.72,146.48,146.52,4378.0,142.0664,142.2797,142.047,142.0858,4378.0
2022-09-27 11:20:00,146.52,146.52,145.82,145.93,8614.0,142.0858,142.0858,141.4069,141.5136,8614.0
2022-09-27 11:25:00,145.96,145.97,145.43,145.78,8257.0,141.5427,141.5524,141.0287,141.3682,8257.0
2022-09-27 11:30:00,145.85,146.03,145.77,146.03,3907.0,141.436,141.6106,141.3585,141.6106,3907.0
2022-09-27 11:35:00,145.88,145.99,145.83,145.85,4259.0,141.4651,141.5718,141.4166,141.436,4259.0
2022-09-27 11:40:00,145.88,145.9,145.6,145.68,4413.0,141.4651,141.4845,141.1936,141.2712,4413.0
2022-09-27 11:45:00,145.68,145.87,145.57,145.65,2744.0,141.2712,141.4554,141.1645,141.2421,2744.0
2022-09-27 11:50:00,145.67,145.75,145.36,145.41,5502.0,141.2615,141.3391,140.9609,141.0093,5502.0
2022-09-27 11:55:00,145.42,145.61,145.29,145.34,5042.0,141.019,141.2033,140.893,140.9415,5042.0
2022-09-27 12:00:00,145.33,145.34,144.99,145.34,4943.0,140.9318,140.9415,140.6021,140.9415,4943.0
2022-09-27 12:05:00,145.33,145.33,144.9,145.04,3418.0,140.9318,140.9318,140.5148,140.6505,3418.0
2022-09-27 12:10:00,145.05,145.06,144.65,145.06,27189.0,140.6602,140.6699,140.2723,140.6699,27189.0
2022-09-27 12:15:00,145.01,145.01,144.34,144.37,9020.0,140.6215,140.6215,139.9717,140.0008,9020.0
2022-09-27 12:20:00,144.35,144.61,144.27,144.36,5112.0,139.9814,140.2336,139.9038,139.9911,5112.0
2022-09-27 12:25:00,144.32,144.59,144.26,144.33,5664.0,139.9523,140.2142,139.8942,139.962,5664.0
2022-09-27 12:30:00,144.29,144.54,144.29,144.48,2384.0,139.9232,140.1657,139.9232,140.1075,2384.0
2022-09-27 12:35:00,144.36,144.36,144.12,144.18,2558.0,139.9911,139.9911,139.7584,139.8166,2558.0
2022-09-27 12:40:00,144.16,144.33,144.11,144.24,3182.0,139.7972,139.962,139.7487,139.8748,3182.0
2022-09-27 12:45:00,144.15,144.38,144.08,144.3,2260.0,139.7875,140.0105,139.7196,139.9329,2260.0
2022-09-27 12:50:00,144.25,144.31,143.91,144.31,3561.0,139.8845,139.9426,139.5547,139.9426,3561.0
2022-09-27 12:55:00,144.26,144.38,144.21,144.34,2492.0,139.8942,140.0105,139.8457,139.9717,2492.0
2022-09-27 13:00:00,144.26,144.26,143.77,143.89,7674.0,139.8942,139.8942,139.419,139.5353,7674.0
2022-09-27 13:05:00,143.92,144.07,143.88,143.95,5741.0,139.5644,139.7099,139.5257,139.5935,5741.0
2022-09-27 13:10:00,143.86,143.99,143.79,143.96,8703.0,139.5063,139.6323,139.4384,139.6032,8703.0
2022-09-27 13:15:00,143.99,144.08,143.95,143.97,2638.0,139.6323,139.7196,139.5935,139.6129,2638.0
2022-09-27 13:20:00,143.95,144.06,143.88,143.94,3754.0,139.5935,139.7002,139.5257,139.5838,3754.0
2022-09-27 13:25:00,143.86,143.9,143.62,143.88,3479.0,139.5063,139.545,139.2735,139.5257,3479.0
2022-09-27 13:30:00,143.73,143.91,143.71,143.86,3978.0,139.3802,139.5547,139.3608,139.5063,3978.0
2022-09-27 13:35:00,143.86,143.92,143.61,143.65,8273.0,139.5063,139.5644,139.2638,139.3026,8273.0
2022-09-27 13:40:00,143.59,143.59,143.34,143.58,2901.0,139.2444,139.2444,139.002,139.2347,2901.0
2022-09-27 13:45:00,143.6,143.74,143.57,143.58,2123.0,139.2541,139.3899,139.225,139.2347,2123.0
2022-09-27 13:50:00,143.5,143.68,143.5,143.65,3754.0,139.1572,139.3317,139.1572,139.3026,3754.0
2022-09-27 13:55:00,143.58,143.67,143.4,143.67,3661.0,139.2347,139.322,139.0602,139.322,3661.0
2022-09-27 14:00:00,143.62,144.18,143.62,144.02,3483.0,139.2735,139.8166,139.2735,139.6614,3483.0
2022-09-27 14:05:00,143.96,143.98,143.82,143.94,2925.0,139.6032,139.6226,139.4675,139.5838,2925.0
2022-09-27 14:10:00,143.85,143.95,143.73,143.76,3818.0,139.4966,139.5935,139.3802,139.4093,3818.0
2022-09-27 14:15:00,143.68,143.76,143.64,143.67,3060.0,139.3317,139.4093,139.2929,139.322,3060.0
2022-09-27 14:20:00,143.62,143.86,143.54,143.86,4128.0,139.2735,139.5063,139.1959,139.5063,4128.0
2022-09-27 14:25:00,143.9,143.94,143.82,143.92,3743.0,139.545,139.5838,139.4675,139.5644,3743.0
2022-09-27 14:30:00,143.99,144.1,143.83,144.09,3981.0,139.6323,139.739,139.4772,139.7293,3981.0
2022-09-27 14:35:00,144.02,144.56,143.98,144.51,4543.0,139.6614,140.1851,139.6226,140.1366,4543.0
2022-09-27 14:40:00,144.59,144.76,144.47,144.5,4200.0,140.2142,140.379,140.0978,140.1269,4200.0
2022-09-27 14:45:00,144.5,144.85,144.33,144.85,10654.0,140.1269,140.4663,139.962,140.4663,10654.0
2022-09-27 14:50:00,144.82,144.87,144.66,144.69,9177.0,140.4372,140.4857,140.282,140.3111,9177.0
2022-09-27 14:55:00,144.6,144.7,144.58,144.59,6048.0,140.2239,140.3208,140.2045,140.2142,6048.0
2022-09-27 15:00:00,144.55,144.58,144.17,144.53,5677.0,140.1754,140.2045,139.8069,140.156,5677.0
2022-09-27 15:05:00,144.36,144.48,144.13,144.47,5276.0,139.9911,140.1075,139.7681,140.0978,5276.0
2022-09-27 15:10:00,144.42,144.43,144.23,144.32,5918.0,140.0493,140.059,139.8651,139.9523,5918.0
2022-09-27 15:15:00,144.32,144.44,144.03,144.44,8256.0,139.9523,140.0687,139.6711,140.0687,8256.0
2022-09-27 15:20:00,144.37,144.48,144.15,144.44,6997.0,140.0008,140.1075,139.7875,140.0687,6997.0
2022-09-27 15:25:00,144.42,144.42,144.11,144.16,6274.0,140.0493,140.0493,139.7487,139.7972,6274.0
2022-09-27 15:30:00,144.04,144.04,143.77,143.91,5936.0,139.6808,139.6808,139.419,139.5547,5936.0
2022-09-27 15:35:00,143.91,144.0,143.69,143.81,6972.0,139.5547,139.642,139.3414,139.4578,6972.0
2022-09-27 15:40:00,143.73,144.17,143.72,144.17,7795.0,139.3802,139.8069,139.3705,139.8069,7795.0
2022-09-27 15:45:00,144.13,144.19,143.86,143.98,18972.0,139.7681,139.8263,139.5063,139.6226,18972.0
2022-09-27 15:50:00,143.95,144.37,143.95,144.33,26856.0,139.5935,140.0008,139.5935,139.962,26856.0
2022-09-27 15:55:00,144.33,144.45,143.95,144.14,81037.0,139.962,140.0784,139.5935,139.7778,81037.0
2022-09-28 09:30:00,145.15,145.15,144.21,144.5,24216.0,140.7572,140.7572,139.8457,140.1269,24216.0
2022-09-28 09:35:00,144.38,144.44,143.87,144.22,9071.0,140.0105,140.0687,139.516,139.8554,9071.0
2022-09-28 09:40:00,144.11,144.6,143.96,144.43,6353.0,139.7487,140.2239,139.6032,140.059,6353.0
2022-09-28 09:45:00,144.24,144.35,143.8,144.23,5401.0,139.8748,139.9814,139.4481,139.8651,5401.0
2022-09-28 09:50:00,144.03,144.73,143.96,144.45,12193.0,139.6711,140.3499,139.6032,140.0784,12193.0
2022-09-28 09:55:00,144.45,144.72,144.26,144.38,8669.0,140.0784,140.3402,139.8942,140.0105,8669.0
2022-09-28 10:00:00,144.39,145.28,144.39,144.86,21828.0,140.0202,140.8833,140.0202,140.476,21828.0
2022-09-28 10:05:00,144.75,144.85,144.23,144.23,8161.0,140.3693,140.4663,139.8651,139.8651,8161.0
2022-09-28 10:10:00,144.13,144.49,144.08,144.24,5302.0,139.7681,140.1172,139.7196,139.8748,5302.0
2022-09-28 10:15:00,144.19,144.5,144.0,144.5,5529.0,139.8263,140.1269,139.642,140.1269,5529.0
2022-09-28 10:20:00,144.48,145.31,144.33,145.25,20992.0,140.1075,140.9124,139.962,140.8542,20992.0
2022-09-28 10:25:00,145.17,145.39,144.99,145.36,6687.0,140.7766,140.99,140.6021,140.9609,6687.0
2022-09-28 10:30:00,145.36,145.41,144.91,145.09,7474.0,140.9609,141.0093,140.5245,140.699,7474.0
2022-09-28 10:35:00,145.0,145.44,144.97,145.03,6683.0,140.6118,141.0384,140.5827,140.6408,6683.0
2022-09-28 10:40:00,145.13,145.58,144.91,145.52,5811.0,140.7378,141.1742,140.5245,141.116,5811.0
2022-09-28 10:45:00,145.46,145.69,145.35,145.42,9522.0,141.0578,141.2809,140.9512,141.019,9522.0
2022-09-28 10:50:00,145.42,145.7,145.29,145.58,6523.0,141.019,141.2906,140.893,141.1742,6523.0
2022-09-28 10:55:00,145.54,145.54,145.05,145.05,4365.0,141.1354,141.1354,140.6602,140.6602,4365.0
2022-09-28 11:00:00,145.04,145.43,144.95,145.34,7806.0,140.6505,141.0287,140.5633,140.9415,7806.0
2022-09-28 11:05:00,145.24,145.24,144.86,144.88,4897.0,140.8445,140.8445,140.476,140.4954,4897.0
2022-09-28 11:10:00,144.89,145.23,144.89,145.05,6097.0,140.5051,140.8348,140.5051,140.6602,6097.0
2022-09-28 11:15:00,145.1,145.63,145.03,145.58,19239.0,140.7087,141.2227,140.6408,141.1742,19239.0
2022-09-28 11:20:00,145.7,146.16,145.7,146.16,3541.0,141.2906,141.7366,141.2906,141.7366,3541.0
2022-09-28 11:25:00,146.13,146.29,145.89,145.89,4499.0,141.7076,141.8627,141.4748,141.4748,4499.0
2022-09-28 11:30:00,145.77,145.77,145.46,145.49,4348.0,141.3585,141.3585,141.0578,141.0869,4348.0
2022-09-28 11:35:00,145.55,145.7,145.31,145.4,6820.0,141.1451,141.2906,140.9124,140.9997,6820.0
2022-09-28 11:40:00,145.2,145.36,145.09,145.36,2923.0,140.8057,140.9609,140.699,140.9609,2923.0
2022-09-28 11:45:00,145.36,145.88,145.32,145.73,8817.0,140.9609,141.4651,140.9221,141.3197,8817.0
2022-09-28 11:50:00,145.82,146.25,145.82,146.25,7467.0,141.4069,141.8239,141.4069,141.8239,7467.0
2022-09-28 11:55:00,146.37,146.46,146.14,146.19,4972.0,141.9403,142.0276,141.7173,141.7657,4972.0
2022-09-28 12:00:00,146.2,146.67,146.19,146.61,6009.0,141.7754,142.2312,141.7657,142.173,6009.0
2022-09-28 12:05:00,146.62,147.01,146.62,147.0,9649.0,142.1827,142.5609,142.1827,142.5512,9649.0
2022-09-28 12:10:00,147.02,147.27,146.95,147.25,11197.0,142.5706,142.8131,142.5027,142.7937,11197.0
2022-09-28 12:15:00,147.3,147.72,147.21,147.7,17553.0,142.8421,143.2494,142.7549,143.23,17553.0
2022-09-28 12:20:00,147.72,147.81,147.46,147.49,11720.0,143.2494,143.3367,142.9973,143.0264,11720.0
2022-09-28 12:25:00,147.47,147.5,147.17,147.39,8052.0,143.007,143.0361,142.7161,142.9294,8052.0
2022-09-28 12:30:00,147.4,147.46,147.23,147.43,15744.0,142.9391,142.9973,142.7743,142.9682,15744.0
2022-09-28 12:35:00,147.38,147.38,146.97,147.02,9562.0,142.9197,142.9197,142.5221,142.5706,9562.0
2022-09-28 12:40:00,147.15,147.64,147.15,147.64,5661.0,142.6967,143.1719,142.6967,143.1719,5661.0
2022-09-28 12:45:00,147.63,147.81,147.51,147.57,8516.0,143.1622,143.3367,143.0458,143.104,8516.0
2022-09-28 12:50:00,147.5,147.74,147.5,147.74,7489.0,143.0361,143.2688,143.0361,143.2688,7489.0
2022-09-28 12:55:00,147.69,147.89,147.69,147.89,7276.0,143.2203,143.4143,143.2203,143.4143,7276.0
2022-09-28 13:00:00,147.89,147.92,147.66,147.72,9303.0,143.4143,143.4434,143.1913,143.2494,9303.0
2022-09-28 13:05:00,147.77,148.18,147.74,148.15,6644.0,143.2979,143.6955,143.2688,143.6664,6644.0
2022-09-28 13:10:00,148.09,148.16,147.97,148.06,5031.0,143.6082,143.6761,143.4919,143.5791,5031.0
2022-09-28 13:15:00,148.1,148.33,148.1,148.32,7442.0,143.6179,143.841,143.6179,143.8313,7442.0
2022-09-28 13:20:00,148.36,148.51,148.24,148.51,6231.0,143.8701,144.0155,143.7537,144.0155,6231.0
2022-09-28 13:25:00,148.45,148.47,148.11,148.11,9781.0,143.9573,143.9767,143.6276,143.6276,9781.0
2022-09-28 13:30:00,148.14,148.25,147.99,148.17,6709.0,143.6567,143.7634,143.5113,143.6858,6709.0
2022-09-28 13:35:00,148.19,148.27,148.04,148.27,7273.0,143.7052,143.7828,143.5598,143.7828,7273.0
2022-09-28 13:40:00,148.27,148.45,148.15,148.32,6032.0,143.7828,143.9573,143.6664,143.8313,6032.0
2022-09-28 13:45:00,148.32,148.32,147.92,147.93,9876.0,143.8313,143.8313,143.4434,143.4531,9876.0
2022-09-28 13:50:00,147.93,148.08,147.92,148.08,5692.0,143.4531,143.5985,143.4434,143.5985,5692.0
2022-09-28 13:55:00,148.13,148.22,148.01,148.17,13898.0,143.647,143.7343,143.5307,143.6858,13898.0
2022-09-28 14:00:00,148.11,148.3,148.09,148.3,5701.0,143.6276,143.8119,143.6082,143.8119,5701.0
2022-09-28 14:05:00,148.29,148.4,147.77,147.81,9836.0,143.8022,143.9089,143.2979,143.3367,9836.0
2022-09-28 14:10:00,147.7,147.75,147.39,147.53,6009.0,143.23,143.2785,142.9294,143.0652,6009.0
2022-09-28 14:15:00,147.47,147.61,147.35,147.49,4473.0,143.007,143.1428,142.8906,143.0264,4473.0
2022-09-28 14:20:00,147.44,147.44,147.3,147.3,2075.0,142.9779,142.9779,142.8421,142.8421,2075.0
2022-09-28 14:25:00,147.29,147.51,147.15,147.34,7908.0,142.8325,143.0458,142.6967,142.8809,7908.0
2022-09-28 14:30:00,147.44,147.65,147.36,147.64,7012.0,142.9779,143.1816,142.9003,143.1719,7012.0
2022-09-28 14:35:00,147.65,147.79,147.34,147.34,8280.0,143.1816,143.3173,142.8809,142.8809,8280.0
2022-09-28 14:40:00,147.37,147.37,147.15,147.29,7717.0,142.91,142.91,142.6967,142.8325,7717.0
2022-09-28 14:45:00,147.3,147.48,147.22,147.46,4761.0,142.8421,143.0167,142.7646,142.9973,4761.0
2022-09-28 14:50:00,147.47,147.58,147.42,147.53,5338.0,143.007,143.1137,142.9585,143.0652,5338.0
2022-09-28 14:55:00,147.61,147.78,147.6,147.78,4909.0,143.1428,143.3076,143.1331,143.3076,4909.0
2022-09-28 15:00:00,147.71,148.03,147.65,148.03,5141.0,143.2397,143.5501,143.1816,143.5501,5141.0
2022-09-28 15:05:00,147.97,148.26,147.96,148.22,7174.0,143.4919,143.7731,143.4822,143.7343,7174.0
2022-09-28 15:10:00,148.15,148.24,148.08,148.19,6963.0,143.6664,143.7537,143.5985,143.7052,6963.0
2022-09-28 15:15:00,148.2,148.28,147.85,147.94,12380.0,143.7149,143.7925,143.3755,143.4628,12380.0
2022-09-28 15:20:00,147.95,148.21,147.82,148.16,5931.0,143.4725,143.7246,143.3464,143.6761,5931.0
2022-09-28 15:25:00,148.15,148.3,148.15,148.17,6152.0,143.6664,143.8119,143.6664,143.6858,6152.0
2022-09-28 15:30:00,148.17,148.78,148.15,148.78,17356.0,143.6858,144.2774,143.6664,144.2774,17356.0
2022-09-28 15:35:00,148.79,148.92,148.63,148.72,24940.0,144.2871,144.4131,144.1319,144.2192,24940.0
2022-09-28 15:40:00,148.74,149.16,148.69,149.12,26072.0,144.2386,144.6459,144.1901,144.6071,26072.0
2022-09-28 15:45:00,149.11,149.42,149.06,149.38,41632.0,144.5974,144.898,144.5489,144.8592,41632.0
2022-09-28 15:50:00,149.33,149.37,148.88,149.16,67621.0,144.8107,144.8495,144.3743,144.6459,67621.0
2022-09-28 15:55:00,149.15,149.17,148.67,148.78,100390.0,144.6362,144.6556,144.1707,144.2774,100390.0
2022-09-29 09:30:00,146.86,147.75,146.38,146.5,14025.0,142.4155,143.2785,141.95,142.0664,14025.0
2022-09-29 09:35:00,146.35,146.58,146.15,146.15,4293.0,141.9209,142.1439,141.727,141.727,4293.0
2022-09-29 09:40:00,146.33,146.33,145.41,145.42,2200.0,141.9015,141.9015,141.0093,141.019,2200.0
2022-09-29 09:45:00,145.09,145.67,145.0,145.55,15392.0,140.699,141.2615,140.6118,141.1451,15392.0
2022-09-29 09:50:00,145.67,145.8,145.56,145.69,10053.0,141.2615,141.3875,141.1548,141.2809,10053.0
2022-09-29 09:55:00,145.75,145.79,145.25,145.43,6749.0,141.3391,141.3778,140.8542,141.0287,6749.0
2022-09-29 10:00:00,145.26,145.26,144.01,144.35,24401.0,140.8639,140.8639,139.6517,139.9814,24401.0
2022-09-29 10:05:00,144.4,144.81,144.27,144.36,18494.0,140.0299,140.4275,139.9038,139.9911,18494.0
2022-09-29 10:10:00,144.3,144.52,144.19,144.45,7964.0,139.9329,140.1463,139.8263,140.0784,7964.0
2022-09-29 10:15:00,144.46,145.19,144.4,145.13,13228.0,140.0881,140.796,140.0299,140.7378,13228.0
2022-09-29 10:20:00,145.25,145.43,144.99,145.06,3414.0,140.8542,141.0287,140.6021,140.6699,3414.0
2022-09-29 10:25:00,145.0,145.43,144.94,145.25,2761.0,140.6118,141.0287,140.5536,140.8542,2761.0
2022-09-29 10:30:00,145.06,145.44,144.9,145.03,9592.0,140.6699,141.0384,140.5148,140.6408,9592.0
2022-09-29 10:35:00,144.95,145.35,144.88,145.27,12293.0,140.5633,140.9512,140.4954,140.8736,12293.0
2022-09-29 10:40:00,145.22,145.48,145.15,145.15,6092.0,140.8251,141.0772,140.7572,140.7572,6092.0
2022-09-29 10:45:00,145.23,145.37,145.0,145.34,4837.0,140.8348,140.9706,140.6118,140.9415,4837.0
2022-09-29 10:50:00,145.22,145.42,145.14,145.21,3356.0,140.8251,141.019,140.7475,140.8154,3356.0
2022-09-29 10:55:00,145.31,145.49,145.16,145.3,4793.0,140.9124,141.0869,140.7669,140.9027,4793.0
2022-09-29 11:00:00,145.24,145.51,145.17,145.26,5082.0,140.8445,141.1063,140.7766,140.8639,5082.0
2022-09-29 11:05:00,145.22,146.15,145.21,146.15,2813.0,140.8251,141.727,140.8154,141.727,2813.0
2022-09-29 11:10:00,146.14,146.44,145.7,145.75,15100.0,141.7173,142.0082,141.2906,141.3391,15100.0
2022-09-29 11:15:00,145.77,145.97,145.4,145.57,4085.0,141.3585,141.5524,140.9997,141.1645,4085.0
2022-09-29 11:20:00,145.52,145.52,145.28,145.33,1944.0,141.116,141.116,140.8833,140.9318,1944.0
2022-09-29 11:25:00,145.24,145.36,145.12,145.35,3956.0,140.8445,140.9609,140.7281,140.9512,3956.0
2022-09-29 11:30:00,145.36,145.57,145.29,145.53,2497.0,140.9609,141.1645,140.893,141.1257,2497.0
2022-09-29 11:35:00,145.47,145.58,145.34,145.5,2335.0,141.0675,141.1742,140.9415,141.0966,2335.0
2022-09-29 11:40:00,145.51,145.8,145.47,145.77,3671.0,141.1063,141.3875,141.0675,141.3585,3671.0
2022-09-29 11:45:00,145.85,145.92,145.69,145.76,1663.0,141.436,141.5039,141.2809,141.3488,1663.0
2022-09-29 11:50:00,145.8,146.36,145.8,146.18,2800.0,141.3875,141.9306,141.3875,141.756,2800.0
2022-09-29 11:55:00,146.39,146.44,146.01,146.02,4068.0,141.9597,142.0082,141.5912,141.6009,4068.0
2022-09-29 12:00:00,145.93,146.23,145.85,146.22,2085.0,141.5136,141.8045,141.436,141.7948,2085.0
2022-09-29 12:05:00,146.2,146.33,146.0,146.33,8677.0,141.7754,141.9015,141.5815,141.9015,8677.0
2022-09-29 12:10:00,146.13,146.18,145.98,146.02,6584.0,141.7076,141.756,141.5621,141.6009,6584.0
2022-09-29 12:15:00,146.03,146.03,145.74,145.75,1799.0,141.6106,141.6106,141.3294,141.3391,1799.0
2022-09-29 12:20:00,145.73,145.74,145.5,145.73,5699.0,141.3197,141.3294,141.0966,141.3197,5699.0
2022-09-29 12:25:00,145.75,145.81,145.6,145.66,2714.0,141.3391,141.3972,141.1936,141.2518,2714.0
2022-09-29 12:30:00,145.84,146.06,145.83,145.98,5676.0,141.4263,141.6397,141.4166,141.5621,5676.0
2022-09-29 12:35:00,145.97,146.01,145.76,145.81,3750.0,141.5524,141.5912,141.3488,141.3972,3750.0
2022-09-29 12:40:00,145.89,145.92,145.69,145.92,2862.0,141.4748,141.5039,141.2809,141.5039,2862.0
2022-09-29 12:45:00,145.87,146.06,145.8,145.84,3753.0,141.4554,141.6397,141.3875,141.4263,3753.0
2022-09-29 12:50:00,145.85,145.98,145.73,145.92,5196.0,141.436,141.5621,141.3197,141.5039,5196.0
2022-09-29 12:55:00,145.94,145.95,145.63,145.71,3732.0,141.5233,141.533,141.2227,141.3003,3732.0
2022-09-29 13:00:00,145.72,145.72,145.55,145.69,918.0,141.31,141.31,141.1451,141.2809,918.0
2022-09-29 13:05:00,145.63,145.67,145.36,145.36,3703.0,141.2227,141.2615,140.9609,140.9609,3703.0
2022-09-29 13:10:00,145.57,145.66,145.47,145.48,1700.0,141.1645,141.2518,141.0675,141.0772,1700.0
2022-09-29 13:15:00,145.53,145.56,145.37,145.4,3550.0,141.1257,141.1548,140.9706,140.9997,3550.0
2022-09-29 13:20:00,145.32,145.37,145.03,145.11,3823.0,140.9221,140.9706,140.6408,140.7184,3823.0
2022-09-29 13:25:00,145.12,145.32,145.0,145.02,9589.0,140.7281,140.9221,140.6118,140.6312,9589.0
2022-09-29 13:30:00,145.02,145.24,144.95,145.19,9704.0,140.6312,140.8445,140.5633,140.796,9704.0
2022-09-29 13:35:00,145.18,145.28,145.13,145.18,5279.0,140.7863,140.8833,140.7378,140.7863,5279.0
2022-09-29 13:40:00,145.15,145.21,145.0,145.14,4886.0,140.7572,140.8154,140.6118,140.7475,4886.0
2022-09-29 13:45:00,145.17,145.29,145.11,145.17,9482.0,140.7766,140.893,140.7184,140.7766,9482.0
2022-09-29 13:50:00,145.14,145.14,144.87,144.87,4095.0,140.7475,140.7475,140.4857,140.4857,4095.0
2022-09-29 13:55:00,144.85,144.85,144.66,144.71,2660.0,140.4663,140.4663,140.282,140.3305,2660.0
2022-09-29 14:00:00,144.67,144.87,144.54,144.87,4466.0,140.2917,140.4857,140.1657,140.4857,4466.0
2022-09-29 14:05:00,144.86,145.0,144.72,144.81,6308.0,140.476,140.6118,140.3402,140.4275,6308.0
2022-09-29 14:10:00,144.93,144.98,144.8,144.8,3300.0,140.5439,140.5924,140.4178,140.4178,3300.0
2022-09-29 14:15:00,144.79,144.85,144.61,144.61,5072.0,140.4081,140.4663,140.2336,140.2336,5072.0
2022-09-29 14:20:00,144.63,144.75,144.5,144.69,11726.0,140.253,140.3693,140.1269,140.3111,11726.0
2022-09-29 14:25:00,144.67,145.02,144.61,144.92,4290.0,140.2917,140.6312,140.2336,140.5342,4290.0
2022-09-29 14:30:00,144.92,145.14,144.91,144.93,13539.0,140.5342,140.7475,140.5245,140.5439,13539.0
2022-09-29 14:35:00,144.92,145.63,144.92,145.35,2964.0,140.5342,141.2227,140.5342,140.9512,2964.0
2022-09-29 14:40:00,145.52,145.55,145.34,145.43,10460.0,141.116,141.1451,140.9415,141.0287,10460.0
2022-09-29 14:45:00,145.47,145.56,145.39,145.46,6947.0,141.0675,141.1548,140.99,141.0578,6947.0
2022-09-29 14:50:00,145.42,145.42,145.12,145.25,4095.0,141.019,141.019,140.7281,140.8542,4095.0
2022-09-29 14:55:00,145.3,145.41,145.16,145.17,4821.0,140.9027,141.0093,140.7669,140.7766,4821.0
2022-09-29 15:00:00,145.25,145.44,145.08,145.35,9363.0,140.8542,141.0384,140.6893,140.9512,9363.0
2022-09-29 15:05:00,145.31,145.41,145.07,145.07,5268.0,140.9124,141.0093,140.6796,140.6796,5268.0
2022-09-29 15:10:00,145.11,145.57,145.11,145.57,9394.0,140.7184,141.1645,140.7184,141.1645,9394.0
2022-09-29 15:15:00,145.55,145.75,145.4,145.67,3751.0,141.1451,141.3391,140.9997,141.2615,3751.0
2022-09-29 15:20:00,145.67,145.8,145.56,145.56,6407.0,141.2615,141.3875,141.1548,141.1548,6407.0
2022-09-29 15:25:00,145.57,145.65,145.41,145.53,5602.0,141.1645,141.2421,141.0093,141.1257,5602.0
2022-09-29 15:30:00,145.48,146.0,145.47,145.96,8318.0,141.0772,141.5815,141.0675,141.5427,8318.0
2022-09-29 15:35:00,145.97,146.29,145.84,146.07,8605.0,141.5524,141.8627,141.4263,141.6494,8605.0
2022-09-29 15:40:00,146.06,146.12,145.84,146.01,11097.0,141.6397,141.6979,141.4263,141.5912,11097.0
2022-09-29 15:45:00,146.04,146.15,145.9,145.95,12230.0,141.6203,141.727,141.4845,141.533,12230.0
2022-09-29 15:50:00,146.14,146.16,145.8,145.95,24697.0,141.7173,141.7366,141.3875,141.533,24697.0
2022-09-29 15:55:00,145.96,146.3,145.78,146.01,70811.0,141.5427,141.8724,141.3682,141.5912,70811.0
2022-09-30 09:30:00,146.26,146.26,145.22,145.24,23543.0,141.8336,141.8336,140.8251,140.8445,23543.0
2022-09-30 09:35:00,145.12,145.14,144.48,144.97,3973.0,140.7281,140.7475,140.1075,140.5827,3973.0
2022-09-30 09:40:00,144.99,146.17,144.99,145.63,2520.0,140.6021,141.7463,140.6021,141.2227,2520.0
2022-09-30 09:45:00,145.77,146.05,145.48,146.05,7999.0,141.3585,141.63,141.0772,141.63,7999.0
2022-09-30 09:50:00,146.0,146.35,145.99,146.35,3110.0,141.5815,141.9209,141.5718,141.9209,3110.0
2022-09-30 09:55:00,146.46,146.83,146.32,146.37,2550.0,142.0276,142.3864,141.8918,141.9403,2550.0
2022-09-30 10:00:00,146.17,146.29,145.8,146.15,4974.0,141.7463,141.8627,141.3875,141.727,4974.0
2022-09-30 10:05:00,146.12,146.12,145.67,145.93,2620.0,141.6979,141.6979,141.2615,141.5136,2620.0
2022-09-30 10:10:00,146.01,146.4,145.6,145.71,10341.0,141.5912,141.9694,141.1936,141.3003,10341.0
2022-09-30 10:15:00,145.94,146.06,145.61,146.05,6043.0,141.5233,141.6397,141.2033,141.63,6043.0
2022-09-30 10:20:00,146.26,146.4,146.15,146.4,1403.0,141.8336,141.9694,141.727,141.9694,1403.0
2022-09-30 10:25:00,146.38,146.64,146.15,146.37,3510.0,141.95,142.2021,141.727,141.9403,3510.0
2022-09-30 10:30:00,146.25,146.56,146.2,146.43,4467.0,141.8239,142.1245,141.7754,141.9985,4467.0
2022-09-30 10:35:00,146.6,146.86,146.55,146.85,1374.0,142.1633,142.4155,142.1148,142.4058,1374.0
2022-09-30 10:40:00,146.72,147.0,146.72,147.0,3010.0,142.2797,142.5512,142.2797,142.5512,3010.0
2022-09-30 10:45:00,146.97,147.14,146.63,146.9,3586.0,142.5221,142.687,142.1924,142.4543,3586.0
2022-09-30 10:50:00,147.21,147.22,147.04,147.12,2326.0,142.7549,142.7646,142.59,142.6676,2326.0
2022-09-30 10:55:00,147.12,147.36,146.89,147.24,5002.0,142.6676,142.9003,142.4446,142.784,5002.0
2022-09-30 11:00:00,147.34,147.48,147.01,147.43,6035.0,142.8809,143.0167,142.5609,142.9682,6035.0
2022-09-30 11:05:00,147.42,147.67,147.33,147.52,5133.0,142.9585,143.201,142.8712,143.0555,5133.0
2022-09-30 11:10:00,147.62,147.7,147.46,147.49,3857.0,143.1525,143.23,142.9973,143.0264,3857.0
2022-09-30 11:15:00,147.56,147.69,147.36,147.42,1415.0,143.0943,143.2203,142.9003,142.9585,1415.0
2022-09-30 11:20:00,147.62,147.78,147.51,147.71,3057.0,143.1525,143.3076,143.0458,143.2397,3057.0
2022-09-30 11:25:00,147.74,147.92,147.54,147.57,5559.0,143.2688,143.4434,143.0749,143.104,5559.0
2022-09-30 11:30:00,147.44,147.71,147.32,147.48,3292.0,142.9779,143.2397,142.8615,143.0167,3292.0
2022-09-30 11:35:00,147.6,147.6,147.16,147.16,1930.0,143.1331,143.1331,142.7064,142.7064,1930.0
2022-09-30 11:40:00,147.05,147.05,146.65,146.65,1956.0,142.5997,142.5997,142.2118,142.2118,1956.0
2022-09-30 11:45:00,146.7,146.82,146.57,146.58,2726.0,142.2603,142.3767,142.1342,142.1439,2726.0
2022-09-30 11:50:00,146.55,146.76,146.4,146.4,5689.0,142.1148,142.3185,141.9694,141.9694,5689.0
2022-09-30 11:55:00,146.45,146.55,146.33,146.43,4856.0,142.0179,142.1148,141.9015,141.9985,4856.0
2022-09-30 12:00:00,146.46,146.46,146.12,146.36,4086.0,142.0276,142.0276,141.6979,141.9306,4086.0
2022-09-30 12:05:00,146.39,146.42,146.15,146.21,2694.0,141.9597,141.9888,141.727,141.7851,2694.0
2022-09-30 12:10:00,146.12,146.28,146.04,146.19,7828.0,141.6979,141.853,141.6203,141.7657,7828.0
2022-09-30 12:15:00,146.37,146.44,146.28,146.42,4498.0,141.9403,142.0082,141.853,141.9888,4498.0
2022-09-30 12:20:00,146.38,146.59,146.07,146.58,5052.0,141.95,142.1536,141.6494,142.1439,5052.0
2022-09-30 12:25:00,146.49,146.64,146.27,146.34,4068.0,142.0567,142.2021,141.8433,141.9112,4068.0
2022-09-30 12:30:00,146.25,146.38,146.11,146.31,5686.0,141.8239,141.95,141.6882,141.8821,5686.0
2022-09-30 12:35:00,146.37,146.63,146.37,146.61,1029.0,141.9403,142.1924,141.9403,142.173,1029.0
2022-09-30 12:40:00,146.6,146.69,146.54,146.57,1559.0,142.1633,142.2506,142.1051,142.1342,1559.0
2022-09-30 12:45:00,146.51,146.58,146.38,146.45,3125.0,142.0761,142.1439,141.95,142.0179,3125.0
2022-09-30 12:50:00,146.49,146.49,146.21,146.34,4298.0,142.0567,142.0567,141.7851,141.9112,4298.0
2022-09-30 12:55:00,146.37,146.56,146.37,146.41,3599.0,141.9403,142.1245,141.9403,141.9791,3599.0
2022-09-30 13:00:00,146.34,146.37,146.17,146.3,1966.0,141.9112,141.9403,141.7463,141.8724,1966.0
2022-09-30 13:05:00,146.47,146.48,146.37,146.43,2095.0,142.0373,142.047,141.9403,141.9985,2095.0
2022-09-30 13:10:00,146.43,146.71,146.29,146.29,6635.0,141.9985,142.27,141.8627,141.8627,6635.0
2022-09-30 13:15:00,146.36,146.42,146.14,146.18,3402.0,141.9306,141.9888,141.7173,141.756,3402.0
2022-09-30 13:20:00,146.16,146.24,146.01,146.02,1974.0,141.7366,141.8142,141.5912,141.6009,1974.0
2022-09-30 13:25:00,145.98,146.25,145.96,146.19,5413.0,141.5621,141.8239,141.5427,141.7657,5413.0
2022-09-30 13:30:00,146.15,146.22,145.97,146.07,9176.0,141.727,141.7948,141.5524,141.6494,9176.0
2022-09-30 13:35:00,146.06,146.07,145.86,145.92,2100.0,141.6397,141.6494,141.4457,141.5039,2100.0
2022-09-30 13:40:00,145.9,145.91,145.58,145.6,2242.0,141.4845,141.4942,141.1742,141.1936,2242.0
2022-09-30 13:45:00,145.46,145.62,145.4,145.42,3032.0,141.0578,141.213,140.9997,141.019,3032.0
2022-09-30 13:50:00,145.43,145.79,145.37,145.65,3023.0,141.0287,141.3778,140.9706,141.2421,3023.0
2022-09-30 13:55:00,145.67,145.76,145.54,145.55,1820.0,141.2615,141.3488,141.1354,141.1451,1820.0
2022-09-30 14:00:00,145.51,145.59,145.32,145.39,3449.0,141.1063,141.1839,140.9221,140.99,3449.0
2022-09-30 14:05:00,145.4,145.67,145.4,145.64,1771.0,140.9997,141.2615,140.9997,141.2324,1771.0
2022-09-30 14:10:00,145.63,145.79,145.59,145.59,2798.0,141.2227,141.3778,141.1839,141.1839,2798.0
2022-09-30 14:15:00,145.62,145.81,145.55,145.61,13521.0,141.213,141.3972,141.1451,141.2033,13521.0
2022-09-30 14:20:00,145.67,145.71,145.43,145.5,2363.0,141.2615,141.3003,141.0287,141.0966,2363.0
2022-09-30 14:25:00,145.37,145.43,145.28,145.34,4339.0,140.9706,141.0287,140.8833,140.9415,4339.0
2022-09-30 14:30:00,145.39,145.61,145.21,145.61,7517.0,140.99,141.2033,140.8154,141.2033,7517.0
2022-09-30 14:35:00,145.61,145.61,145.23,145.33,5273.0,141.2033,141.2033,140.8348,140.9318,5273.0
2022-09-30 14:40:00,145.3,145.3,144.9,145.1,4670.0,140.9027,140.9027,140.5148,140.7087,4670.0
2022-09-30 14:45:00,145.03,145.05,144.69,144.97,4957.0,140.6408,140.6602,140.3111,140.5827,4957.0
2022-09-30 14:50:00,144.92,144.99,144.79,144.87,5662.0,140.5342,140.6021,140.4081,140.4857,5662.0
2022-09-30 14:55:00,144.82,144.83,144.47,144.68,6634.0,140.4372,140.4469,140.0978,140.3014,6634.0
2022-09-30 15:00:00,144.76,145.25,144.75,145.06,2999.0,140.379,140.8542,140.3693,140.6699,2999.0
2022-09-30 15:05:00,145.01,145.27,145.01,145.07,5752.0,140.6215,140.8736,140.6215,140.6796,5752.0
2022-09-30 15:10:00,145.11,145.32,144.82,144.86,10757.0,140.7184,140.9221,140.4372,140.476,10757.0
2022-09-30 15:15:00,144.85,145.19,144.78,145.17,4393.0,140.4663,140.796,140.3984,140.7766,4393.0
2022-09-30 15:20:00,145.07,145.14,144.84,145.02,5359.0,140.6796,140.7475,140.4566,140.6312,5359.0
2022-09-30 15:25:00,144.97,145.0,144.56,145.0,9272.0,140.5827,140.6118,140.1851,140.6118,9272.0
2022-09-30 15:30:00,144.98,145.24,144.68,144.85,5946.0,140.5924,140.8445,140.3014,140.4663,5946.0
2022-09-30 15:35:00,144.82,145.04,144.72,145.0,6548.0,140.4372,140.6505,140.3402,140.6118,6548.0
2022-09-30 15:40:00,144.87,145.26,144.87,145.08,21474.0,140.4857,140.8639,140.4857,140.6893,21474.0
2022-09-30 15:45:00,145.09,145.34,144.94,145.15,13202.0,140.699,140.9415,140.5536,140.7572,13202.0
2022-09-30 15:50:00,145.13,145.13,144.22,144.25,37635.0,140.7378,140.7378,139.8554,139.8845,37635.0
2022-09-30 15:55:00,144.31,144.6,144.25,144.47,108734.0,139.9426,140.2239,139.8845,140.0978,108734.0
2022-10-03 09:30:00,146.59,147.2,146.35,146.51,20230.0,142.1536,142.7452,141.9209,142.0761,20230.0
2022-10-03 09:35:00,146.1,146.31,145.44,145.65,9632.0,141.6785,141.8821,141.0384,141.2421,9632.0
2022-10-03 09:40:00,145.83,146.13,145.06,146.05,10044.0,141.4166,141.7076,140.6699,141.63,10044.0
2022-10-03 09:45:00,145.92,147.31,145.92,147.21,8387.0,141.5039,142.8518,141.5039,142.7549,8387.0
2022-10-03 09:50:00,147.09,147.24,146.29,146.7,9128.0,142.6385,142.784,141.8627,142.2603,9128.0
2022-10-03 09:55:00,146.92,146.92,146.35,146.41,4420.0,142.4736,142.4736,141.9209,141.9791,4420.0
2022-10-03 10:00:00,146.61,148.33,146.59,147.87,14139.0,142.173,143.841,142.1536,143.3949,14139.0
2022-10-03 10:05:00,147.9,148.95,147.9,148.27,9632.0,143.424,144.4422,143.424,143.7828,9632.0
2022-10-03 10:10:00,148.4,148.83,148.29,148.3,12412.0,143.9089,144.3258,143.8022,143.8119,12412.0
2022-10-03 10:15:00,148.43,148.81,148.38,148.59,5531.0,143.938,144.3065,143.8895,144.0931,5531.0
2022-10-03 10:20:00,148.68,148.94,148.48,148.94,2888.0,144.1804,144.4325,143.9864,144.4325,2888.0
2022-10-03 10:25:00,148.9,149.4,148.88,148.88,9971.0,144.3937,144.8786,144.3743,144.3743,9971.0
2022-10-03 10:30:00,148.95,149.08,148.66,148.89,7201.0,144.4422,144.5683,144.161,144.384,7201.0
2022-10-03 10:35:00,148.87,149.06,148.65,148.79,4828.0,144.3646,144.5489,144.1513,144.2871,4828.0
2022-10-03 10:40:00,148.8,148.8,148.41,148.62,10202.0,144.2968,144.2968,143.9186,144.1222,10202.0
2022-10-03 10:45:00,148.67,148.9,148.62,148.73,4688.0,144.1707,144.3937,144.1222,144.2289,4688.0
2022-10-03 10:50:00,148.68,148.86,148.46,148.77,4556.0,144.1804,144.3549,143.967,144.2677,4556.0
2022-10-03 10:55:00,148.63,148.98,148.54,148.6,5477.0,144.1319,144.4713,144.0446,144.1028,5477.0
2022-10-03 11:00:00,148.62,149.09,148.55,148.89,20019.0,144.1222,144.578,144.0543,144.384,20019.0
2022-10-03 11:05:00,148.9,149.43,148.9,149.36,4804.0,144.3937,144.9077,144.3937,144.8398,4804.0
2022-10-03 11:10:00,149.36,149.48,149.05,149.08,8448.0,144.8398,144.9562,144.5392,144.5683,8448.0
2022-10-03 11:15:00,149.09,149.32,149.04,149.06,4994.0,144.578,144.801,144.5295,144.5489,4994.0
2022-10-03 11:20:00,149.06,149.17,148.88,149.17,8517.0,144.5489,144.6556,144.3743,144.6556,8517.0
2022-10-03 11:25:00,149.21,149.23,148.69,148.72,12429.0,144.6943,144.7137,144.1901,144.2192,12429.0
2022-10-03 11:30:00,148.8,149.04,148.77,148.89,5603.0,144.2968,144.5295,144.2677,144.384,5603.0
2022-10-03 11:35:00,148.88,149.09,148.84,149.09,3673.0,144.3743,144.578,144.3355,144.578,3673.0
2022-10-03 11:40:00,148.97,148.98,148.45,148.46,4782.0,144.4616,144.4713,143.9573,143.967,4782.0
2022-10-03 11:45:00,148.52,148.93,148.52,148.83,6329.0,144.0252,144.4228,144.0252,144.3258,6329.0
2022-10-03 11:50:00,148.84,148.98,148.68,148.68,3402.0,144.3355,144.4713,144.1804,144.1804,3402.0
2022-10-03 11:55:00,148.75,148.76,148.39,148.49,4174.0,144.2483,144.258,143.8992,143.9961,4174.0
2022-10-03 12:00:00,148.64,148.79,148.63,148.79,1100.0,144.1416,144.2871,144.1319,144.2871,1100.0
2022-10-03 12:05:00,148.74,149.01,148.62,149.01,3061.0,144.2386,144.5004,144.1222,144.5004,3061.0
2022-10-03 12:10:00,149.03,149.09,148.69,148.69,2903.0,144.5198,144.578,144.1901,144.1901,2903.0
2022-10-03 12:15:00,148.68,149.03,148.64,148.7,2805.0,144.1804,144.5198,144.1416,144.1998,2805.0
2022-10-03 12:20:00,148.77,148.95,148.48,148.84,5946.0,144.2677,144.4422,143.9864,144.3355,5946.0
2022-10-03 12:25:00,148.85,148.96,148.4,148.4,5944.0,144.3452,144.4519,143.9089,143.9089,5944.0
2022-10-03 12:30:00,148.31,148.34,148.17,148.27,4889.0,143.8216,143.8507,143.6858,143.7828,4889.0
2022-10-03 12:35:00,148.43,148.43,148.11,148.32,3020.0,143.938,143.938,143.6276,143.8313,3020.0
2022-10-03 12:40:00,148.39,148.47,148.01,148.15,3200.0,143.8992,143.9767,143.5307,143.6664,3200.0
2022-10-03 12:45:00,148.17,148.22,148.09,148.21,3359.0,143.6858,143.7343,143.6082,143.7246,3359.0
2022-10-03 12:50:00,148.26,148.36,147.98,148.02,6615.0,143.7731,143.8701,143.5016,143.5404,6615.0
2022-10-03 12:55:00,148.18,148.47,148.08,148.47,2111.0,143.6955,143.9767,143.5985,143.9767,2111.0
2022-10-03 13:00:00,148.47,148.59,148.47,148.59,1897.0,143.9767,144.0931,143.9767,144.0931,1897.0
2022-10-03 13:05:00,148.59,148.95,148.58,148.95,3372.0,144.0931,144.4422,144.0834,144.4422,3372.0
2022-10-03 13:10:00,148.94,149.02,148.64,148.71,8349.0,144.4325,144.5101,144.1416,144.2095,8349.0
2022-10-03 13:15:00,148.66,148.74,148.54,148.66,3038.0,144.161,144.2386,144.0446,144.161,3038.0
2022-10-03 13:20:00,148.66,149.0,148.6,148.83,5614.0,144.161,144.4907,144.1028,144.3258,5614.0
2022-10-03 13:25:00,148.9,149.12,148.86,149.12,3850.0,144.3937,144.6071,144.3549,144.6071,3850.0
2022-10-03 13:30:00,149.21,149.32,149.14,149.32,4444.0,144.6943,144.801,144.6265,144.801,4444.0
2022-10-03 13:35:00,149.3,149.5,149.22,149.28,8191.0,144.7816,144.9756,144.704,144.7622,8191.0
2022-10-03 13:40:00,149.31,149.46,149.31,149.38,3602.0,144.7913,144.9368,144.7913,144.8592,3602.0
2022-10-03 13:45:00,149.34,149.5,149.3,149.42,14851.0,144.8204,144.9756,144.7816,144.898,14851.0
2022-10-03 13:50:00,149.42,149.44,149.15,149.15,5351.0,144.898,144.9174,144.6362,144.6362,5351.0
2022-10-03 13:55:00,149.17,149.28,149.03,149.27,2584.0,144.6556,144.7622,144.5198,144.7525,2584.0
2022-10-03 14:00:00,149.25,149.5,149.25,149.47,8073.0,144.7331,144.9756,144.7331,144.9465,8073.0
2022-10-03 14:05:00,149.49,149.52,149.14,149.22,34999.0,144.9659,144.995,144.6265,144.704,34999.0
2022-10-03 14:10:00,149.29,149.5,149.29,149.43,2461.0,144.7719,144.9756,144.7719,144.9077,2461.0
2022-10-03 14:15:00,149.47,149.5,149.4,149.45,9116.0,144.9465,144.9756,144.8786,144.9271,9116.0
2022-10-03 14:20:00,149.45,149.59,149.45,149.5,35469.0,144.9271,145.0628,144.9271,144.9756,35469.0
2022-10-03 14:25:00,149.52,149.64,149.39,149.5,47499.0,144.995,145.1113,144.8689,144.9756,47499.0
2022-10-03 14:30:00,149.47,149.57,149.43,149.43,16564.0,144.9465,145.0435,144.9077,144.9077,16564.0
2022-10-03 14:35:00,149.49,149.87,149.49,149.87,9544.0,144.9659,145.3344,144.9659,145.3344,9544.0
2022-10-03 14:40:00,149.92,150.02,149.78,149.99,9259.0,145.3829,145.4798,145.2471,145.4507,9259.0
2022-10-03 14:45:00,149.99,150.12,149.67,149.78,10926.0,145.4507,145.5768,145.1404,145.2471,10926.0
2022-10-03 14:50:00,149.77,150.12,149.75,150.12,8786.0,145.2374,145.5768,145.218,145.5768,8786.0
2022-10-03 14:55:00,150.12,150.37,150.07,150.19,9302.0,145.5768,145.8192,145.5283,145.6447,9302.0
2022-10-03 15:00:00,150.15,150.18,149.83,149.91,4999.0,145.6059,145.635,145.2956,145.3732,4999.0
2022-10-03 15:05:00,149.99,150.1,149.94,149.95,6023.0,145.4507,145.5574,145.4023,145.412,6023.0
2022-10-03 15:10:00,149.92,149.98,149.74,149.98,20557.0,145.3829,145.441,145.2083,145.441,20557.0
2022-10-03 15:15:00,149.93,149.94,149.54,149.75,8072.0,145.3926,145.4023,145.0144,145.218,8072.0
2022-10-03 15:20:00,149.72,149.93,149.69,149.89,7409.0,145.1889,145.3926,145.1598,145.3538,7409.0
2022-10-03 15:25:00,149.92,150.02,149.9,149.99,7080.0,145.3829,145.4798,145.3635,145.4507,7080.0
2022-10-03 15:30:00,149.96,150.06,149.68,149.78,17145.0,145.4216,145.5186,145.1501,145.2471,17145.0
2022-10-03 15:35:00,149.77,150.0,149.72,149.89,13860.0,145.2374,145.4604,145.1889,145.3538,13860.0
2022-10-03 15:40:00,149.9,149.99,149.73,149.77,18727.0,145.3635,145.4507,145.1986,145.2374,18727.0
2022-10-03 15:45:00,149.73,149.78,149.46,149.49,26577.0,145.1986,145.2471,144.9368,144.9659,26577.0
2022-10-03 15:50:00,149.43,149.55,149.22,149.47,37032.0,144.9077,145.0241,144.704,144.9465,37032.0
2022-10-03 15:55:00,149.44,149.44,149.01,149.12,111973.0,144.9174,144.9174,144.5004,144.6071,111973.0
2022-10-04 09:30:00,151.31,152.26,151.31,152.26,23787.0,146.7308,147.652,146.7308,147.652,23787.0
2022-10-04 09:35:00,152.26,153.36,152.26,153.16,6744.0,147.652,148.7188,147.652,148.5248,6744.0
2022-10-04 09:40:00,153.19,153.22,152.57,152.94,8229.0,148.5539,148.583,147.9527,148.3115,8229.0
2022-10-04 09:45:00,152.96,152.97,152.6,152.78,5102.0,148.3309,148.3406,147.9818,148.1563,5102.0
2022-10-04 09:50:00,152.73,152.87,152.61,152.66,5265.0,148.1078,148.2436,147.9914,148.0399,5265.0
2022-10-04 09:55:00,152.82,153.35,152.69,153.24,4069.0,148.1951,148.7091,148.069,148.6024,4069.0
2022-10-04 10:00:00,153.39,153.85,153.39,153.56,5735.0,148.7478,149.1939,148.7478,148.9127,5735.0
2022-10-04 10:05:00,153.49,153.7,153.29,153.65,3279.0,148.8448,149.0485,148.6509,149.0,3279.0
2022-10-04 10:10:00,153.63,153.84,153.39,153.8,5596.0,148.9806,149.1842,148.7478,149.1454,5596.0
2022-10-04 10:15:00,153.67,153.91,153.67,153.77,5815.0,149.0194,149.2521,149.0194,149.1163,5815.0
2022-10-04 10:20:00,153.71,153.73,153.41,153.55,6122.0,149.0582,149.0776,148.7672,148.903,6122.0
2022-10-04 10:25:00,153.57,153.83,153.39,153.39,5618.0,148.9224,149.1745,148.7478,148.7478,5618.0
2022-10-04 10:30:00,153.36,153.69,153.36,153.68,3530.0,148.7188,149.0388,148.7188,149.0291,3530.0
2022-10-04 10:35:00,153.75,153.8,153.51,153.68,4834.0,149.0969,149.1454,148.8642,149.0291,4834.0
2022-10-04 10:40:00,153.71,153.88,153.6,153.61,4751.0,149.0582,149.223,148.9515,148.9612,4751.0
2022-10-04 10:45:00,153.63,153.72,153.41,153.57,5539.0,148.9806,149.0679,148.7672,148.9224,5539.0
2022-10-04 10:50:00,153.35,153.6,153.25,153.45,5367.0,148.7091,148.9515,148.6121,148.806,5367.0
2022-10-04 10:55:00,153.51,153.81,153.36,153.81,10709.0,148.8642,149.1551,148.7188,149.1551,10709.0
2022-10-04 11:00:00,153.96,153.96,153.5,153.56,8664.0,149.3006,149.3006,148.8545,148.9127,8664.0
2022-10-04 11:05:00,153.49,153.87,153.37,153.76,10201.0,148.8448,149.2133,148.7284,149.1066,10201.0
2022-10-04 11:10:00,153.62,153.64,153.5,153.5,1615.0,148.9709,148.9903,148.8545,148.8545,1615.0
2022-10-04 11:15:00,153.66,154.13,153.66,154.07,8468.0,149.0097,149.4654,149.0097,149.4073,8468.0
2022-10-04 11:20:00,154.13,154.31,154.12,154.31,3278.0,149.4654,149.64,149.4558,149.64,3278.0
2022-10-04 11:25:00,154.37,154.48,154.24,154.24,3571.0,149.6982,149.8049,149.5721,149.5721,3571.0
2022-10-04 11:30:00,154.28,154.5,154.0,154.09,7377.0,149.6109,149.8243,149.3394,149.4267,7377.0
2022-10-04 11:35:00,154.15,154.28,154.0,154.0,2490.0,149.4848,149.6109,149.3394,149.3394,2490.0
2022-10-04 11:40:00,154.02,154.1,153.89,153.93,4913.0,149.3588,149.4364,149.2327,149.2715,4913.0
2022-10-04 11:45:00,153.97,154.05,153.85,153.95,3404.0,149.3103,149.3879,149.1939,149.2909,3404.0
2022-10-04 11:50:00,153.97,154.18,153.97,154.05,8252.0,149.3103,149.5139,149.3103,149.3879,8252.0
2022-10-04 11:55:00,154.03,154.26,153.99,154.26,2953.0,149.3685,149.5915,149.3297,149.5915,2953.0
2022-10-04 12:00:00,154.23,154.3,154.12,154.26,3207.0,149.5624,149.6303,149.4558,149.5915,3207.0
2022-10-04 12:05:00,154.26,154.37,154.18,154.19,3260.0,149.5915,149.6982,149.5139,149.5236,3260.0
2022-10-04 12:10:00,154.19,154.39,154.16,154.37,2390.0,149.5236,149.7176,149.4945,149.6982,2390.0
2022-10-04 12:15:00,154.38,154.38,154.03,154.08,3507.0,149.7079,149.7079,149.3685,149.417,3507.0
2022-10-04 12:20:00,154.08,154.11,153.94,154.07,5443.0,149.417,149.4461,149.2812,149.4073,5443.0
2022-10-04 12:25:00,154.06,154.36,154.06,154.33,2222.0,149.3976,149.6885,149.3976,149.6594,2222.0
2022-10-04 12:30:00,154.35,154.47,154.35,154.47,3431.0,149.6788,149.7952,149.6788,149.7952,3431.0
2022-10-04 12:35:00,154.46,154.68,154.45,154.68,2100.0,149.7855,149.9988,149.7758,149.9988,2100.0
2022-10-04 12:40:00,154.54,154.55,154.25,154.25,3197.0,149.863,149.8727,149.5818,149.5818,3197.0
2022-10-04 12:45:00,154.32,154.35,154.08,154.11,3913.0,149.6497,149.6788,149.417,149.4461,3913.0
2022-10-04 12:50:00,154.13,154.2,154.0,154.0,5288.0,149.4654,149.5333,149.3394,149.3394,5288.0
2022-10-04 12:55:00,153.96,154.13,153.86,154.13,2309.0,149.3006,149.4654,149.2036,149.4654,2309.0
2022-10-04 13:00:00,154.09,154.13,153.84,154.0,3864.0,149.4267,149.4654,149.1842,149.3394,3864.0
2022-10-04 13:05:00,153.98,153.98,153.66,153.67,2008.0,149.32,149.32,149.0097,149.0194,2008.0
2022-10-04 13:10:00,153.76,153.77,153.38,153.42,3384.0,149.1066,149.1163,148.7381,148.7769,3384.0
2022-10-04 13:15:00,153.32,153.37,153.15,153.21,8624.0,148.68,148.7284,148.5151,148.5733,8624.0
2022-10-04 13:20:00,153.16,153.27,153.02,153.22,8526.0,148.5248,148.6315,148.389,148.583,8526.0
2022-10-04 13:25:00,153.29,153.53,153.29,153.5,1866.0,148.6509,148.8836,148.6509,148.8545,1866.0
2022-10-04 13:30:00,153.51,153.7,153.5,153.62,6090.0,148.8642,149.0485,148.8545,148.9709,6090.0
2022-10-04 13:35:00,153.49,153.76,153.49,153.73,4956.0,148.8448,149.1066,148.8448,149.0776,4956.0
2022-10-04 13:40:00,153.71,153.83,153.67,153.69,3864.0,149.0582,149.1745,149.0194,149.0388,3864.0
2022-10-04 13:45:00,153.68,154.04,153.67,153.91,3929.0,149.0291,149.3782,149.0194,149.2521,3929.0
2022-10-04 13:50:00,153.94,154.22,153.93,154.05,2979.0,149.2812,149.5527,149.2715,149.3879,2979.0
2022-10-04 13:55:00,154.14,154.33,153.97,154.0,6414.0,149.4751,149.6594,149.3103,149.3394,6414.0
2022-10-04 14:00:00,154.03,154.21,153.95,154.18,4489.0,149.3685,149.543,149.2909,149.5139,4489.0
2022-10-04 14:05:00,154.15,154.25,154.11,154.23,2462.0,149.4848,149.5818,149.4461,149.5624,2462.0
2022-10-04 14:10:00,154.21,154.34,153.99,153.99,7684.0,149.543,149.6691,149.3297,149.3297,7684.0
2022-10-04 14:15:00,153.91,154.09,153.88,153.88,2335.0,149.2521,149.4267,149.223,149.223,2335.0
2022-10-04 14:20:00,153.83,154.07,153.83,154.07,3199.0,149.1745,149.4073,149.1745,149.4073,3199.0
2022-10-04 14:25:00,154.0,154.04,153.64,153.64,2105.0,149.3394,149.3782,148.9903,148.9903,2105.0
2022-10-04 14:30:00,153.6,153.89,153.6,153.72,4729.0,148.9515,149.2327,148.9515,149.0679,4729.0
2022-10-04 14:35:00,153.72,153.72,153.59,153.59,2401.0,149.0679,149.0679,148.9418,148.9418,2401.0
2022-10-04 14:40:00,153.59,153.73,153.58,153.73,3001.0,148.9418,149.0776,148.9321,149.0776,3001.0
2022-10-04 14:45:00,153.69,153.99,153.67,153.92,4762.0,149.0388,149.3297,149.0194,149.2618,4762.0
2022-10-04 14:50:00,153.95,154.1,153.94,153.98,5783.0,149.2909,149.4364,149.2812,149.32,5783.0
2022-10-04 14:55:00,154.0,154.16,153.97,154.0,7539.0,149.3394,149.4945,149.3103,149.3394,7539.0
2022-10-04 15:00:00,153.93,154.0,153.82,153.89,8332.0,149.2715,149.3394,149.1648,149.2327,8332.0
2022-10-04 15:05:00,153.86,153.86,153.57,153.71,7552.0,149.2036,149.2036,148.9224,149.0582,7552.0
2022-10-04 15:10:00,153.68,153.68,153.37,153.53,6495.0,149.0291,149.0291,148.7284,148.8836,6495.0
2022-10-04 15:15:00,153.58,153.65,153.44,153.5,7318.0,148.9321,149.0,148.7963,148.8545,7318.0
2022-10-04 15:20:00,153.52,153.61,153.38,153.59,10539.0,148.8739,148.9612,148.7381,148.9418,10539.0
2022-10-04 15:25:00,153.61,153.83,153.54,153.62,8704.0,148.9612,149.1745,148.8933,148.9709,8704.0
2022-10-04 15:30:00,153.6,153.6,153.32,153.36,12508.0,148.9515,148.9515,148.68,148.7188,12508.0
2022-10-04 15:35:00,153.43,153.94,153.39,153.8,12767.0,148.7866,149.2812,148.7478,149.1454,12767.0
2022-10-04 15:40:00,153.85,153.85,153.55,153.67,14592.0,149.1939,149.1939,148.903,149.0194,14592.0
2022-10-04 15:45:00,153.66,153.86,153.66,153.74,22916.0,149.0097,149.2036,149.0097,149.0873,22916.0
2022-10-04 15:50:00,153.75,153.94,153.61,153.86,35061.0,149.0969,149.2812,148.9612,149.2036,35061.0
2022-10-04 15:55:00,153.83,153.91,153.08,153.56,181019.0,149.1745,149.2521,148.4472,148.9127,181019.0
2022-10-05 09:30:00,151.22,151.55,150.92,151.5,18881.0,146.6435,146.9635,146.3526,146.915,18881.0
2022-10-05 09:35:00,151.48,151.87,151.34,151.5,19107.0,146.8956,147.2738,146.7599,146.915,19107.0
2022-10-05 09:40:00,151.48,151.54,151.04,151.07,6713.0,146.8956,146.9538,146.469,146.4981,6713.0
2022-10-05 09:45:00,151.22,151.32,150.91,150.91,13312.0,146.6435,146.7405,146.3429,146.3429,13312.0
2022-10-05 09:50:00,150.89,151.28,150.76,150.83,11257.0,146.3235,146.7017,146.1974,146.2653,11257.0
2022-10-05 09:55:00,150.84,151.19,150.64,150.82,12622.0,146.275,146.6144,146.0811,146.2556,12622.0
2022-10-05 10:00:00,150.66,150.75,149.73,150.02,7046.0,146.1005,146.1877,145.1986,145.4798,7046.0
2022-10-05 10:05:00,150.03,150.03,149.51,149.69,15087.0,145.4895,145.4895,144.9853,145.1598,15087.0
2022-10-05 10:10:00,149.74,150.0,149.43,149.52,7397.0,145.2083,145.4604,144.9077,144.995,7397.0
2022-10-05 10:15:00,149.45,149.5,149.16,149.28,4994.0,144.9271,144.9756,144.6459,144.7622,4994.0
2022-10-05 10:20:00,149.24,149.43,148.92,148.95,4972.0,144.7234,144.9077,144.4131,144.4422,4972.0
2022-10-05 10:25:00,148.83,149.18,148.79,148.96,8143.0,144.3258,144.6653,144.2871,144.4519,8143.0
2022-10-05 10:30:00,148.9,149.0,148.32,148.36,9889.0,144.3937,144.4907,143.8313,143.8701,9889.0
2022-10-05 10:35:00,148.37,148.96,148.36,148.96,12313.0,143.8798,144.4519,143.8701,144.4519,12313.0
2022-10-05 10:40:00,149.0,149.59,148.8,149.59,27967.0,144.4907,145.0628,144.2968,145.0628,27967.0
2022-10-05 10:45:00,149.67,149.85,149.41,149.42,6595.0,145.1404,145.315,144.8883,144.898,6595.0
2022-10-05 10:50:00,149.42,149.42,149.06,149.11,3597.0,144.898,144.898,144.5489,144.5974,3597.0
2022-10-05 10:55:00,149.07,149.08,148.8,148.85,2864.0,144.5586,144.5683,144.2968,144.3452,2864.0
2022-10-05 11:00:00,148.82,149.17,148.77,149.12,4208.0,144.3161,144.6556,144.2677,144.6071,4208.0
2022-10-05 11:05:00,149.22,149.26,149.02,149.16,3302.0,144.704,144.7428,144.5101,144.6459,3302.0
2022-10-05 11:10:00,149.12,149.46,149.12,149.46,3586.0,144.6071,144.9368,144.6071,144.9368,3586.0
2022-10-05 11:15:00,149.46,149.66,149.31,149.63,1747.0,144.9368,145.1307,144.7913,145.1016,1747.0
2022-10-05 11:20:00,149.63,149.63,149.36,149.5,1747.0,145.1016,145.1016,144.8398,144.9756,1747.0
2022-10-05 11:25:00,149.51,149.69,149.41,149.49,3362.0,144.9853,145.1598,144.8883,144.9659,3362.0
2022-10-05 11:30:00,149.59,149.72,149.43,149.72,3385.0,145.0628,145.1889,144.9077,145.1889,3385.0
2022-10-05 11:35:00,149.63,150.14,149.59,149.97,3462.0,145.1016,145.5962,145.0628,145.4313,3462.0
2022-10-05 11:40:00,149.89,149.97,149.74,149.74,1899.0,145.3538,145.4313,145.2083,145.2083,1899.0
2022-10-05 11:45:00,149.72,149.78,149.62,149.62,4493.0,145.1889,145.2471,145.0919,145.0919,4493.0
2022-10-05 11:50:00,149.62,149.77,149.61,149.74,1200.0,145.0919,145.2374,145.0822,145.2083,1200.0
2022-10-05 11:55:00,149.75,149.84,149.68,149.8,3073.0,145.218,145.3053,145.1501,145.2665,3073.0
2022-10-05 12:00:00,149.75,149.8,149.52,149.52,4204.0,145.218,145.2665,144.995,144.995,4204.0
2022-10-05 12:05:00,149.65,150.04,149.64,149.96,2155.0,145.121,145.4992,145.1113,145.4216,2155.0
2022-10-05 12:10:00,149.97,150.32,149.94,150.29,2127.0,145.4313,145.7708,145.4023,145.7417,2127.0
2022-10-05 12:15:00,150.34,150.94,150.33,150.78,4020.0,145.7901,146.372,145.7804,146.2168,4020.0
2022-10-05 12:20:00,150.84,150.93,150.63,150.9,3214.0,146.275,146.3623,146.0714,146.3332,3214.0
2022-10-05 12:25:00,150.87,150.87,150.68,150.68,2484.0,146.3041,146.3041,146.1199,146.1199,2484.0
2022-10-05 12:30:00,150.68,150.74,150.46,150.46,2568.0,146.1199,146.178,145.9065,145.9065,2568.0
2022-10-05 12:35:00,150.38,150.57,150.3,150.48,4262.0,145.8289,146.0132,145.7514,145.9259,4262.0
2022-10-05 12:40:00,150.43,150.63,150.42,150.63,1238.0,145.8774,146.0714,145.8677,146.0714,1238.0
2022-10-05 12:45:00,150.63,151.08,150.62,151.08,2250.0,146.0714,146.5078,146.0617,146.5078,2250.0
2022-10-05 12:50:00,151.19,151.2,150.86,151.04,2960.0,146.6144,146.6241,146.2944,146.469,2960.0
2022-10-05 12:55:00,151.02,151.02,150.85,150.85,2107.0,146.4496,146.4496,146.2847,146.2847,2107.0
2022-10-05 13:00:00,150.8,151.02,150.8,150.97,3428.0,146.2362,146.4496,146.2362,146.4011,3428.0
2022-10-05 13:05:00,150.96,151.17,150.96,151.05,2219.0,146.3914,146.595,146.3914,146.4787,2219.0
2022-10-05 13:10:00,151.03,151.16,151.02,151.16,1155.0,146.4593,146.5853,146.4496,146.5853,1155.0
2022-10-05 13:15:00,151.25,151.4,151.18,151.4,5539.0,146.6726,146.8181,146.6047,146.8181,5539.0
2022-10-05 13:20:00,151.45,151.61,151.35,151.35,8462.0,146.8666,147.0217,146.7696,146.7696,8462.0
2022-10-05 13:25:00,151.29,151.29,151.05,151.21,2461.0,146.7114,146.7114,146.4787,146.6338,2461.0
2022-10-05 13:30:00,151.22,151.28,150.98,150.98,3224.0,146.6435,146.7017,146.4108,146.4108,3224.0
2022-10-05 13:35:00,151.02,151.04,150.92,151.04,6146.0,146.4496,146.469,146.3526,146.469,6146.0
2022-10-05 13:40:00,151.05,151.05,150.89,150.96,3226.0,146.4787,146.4787,146.3235,146.3914,3226.0
2022-10-05 13:45:00,151.02,151.41,150.98,151.32,8539.0,146.4496,146.8278,146.4108,146.7405,8539.0
2022-10-05 13:50:00,151.32,151.45,151.25,151.36,2267.0,146.7405,146.8666,146.6726,146.7793,2267.0
2022-10-05 13:55:00,151.32,151.43,150.69,150.81,19347.0,146.7405,146.8472,146.1296,146.2459,19347.0
2022-10-05 14:00:00,150.91,151.22,150.9,151.15,1869.0,146.3429,146.6435,146.3332,146.5756,1869.0
2022-10-05 14:05:00,151.15,151.2,151.04,151.16,2825.0,146.5756,146.6241,146.469,146.5853,2825.0
2022-10-05 14:10:00,151.18,151.43,151.17,151.4,2748.0,146.6047,146.8472,146.595,146.8181,2748.0
2022-10-05 14:15:00,151.36,151.65,151.29,151.65,3100.0,146.7793,147.0605,146.7114,147.0605,3100.0
2022-10-05 14:20:00,151.59,151.68,151.52,151.68,3720.0,147.0023,147.0896,146.9344,147.0896,3720.0
2022-10-05 14:25:00,151.66,151.78,151.36,151.62,8425.0,147.0702,147.1866,146.7793,147.0314,8425.0
2022-10-05 14:30:00,151.6,151.66,151.42,151.43,3470.0,147.012,147.0702,146.8375,146.8472,3470.0
2022-10-05 14:35:00,151.41,151.75,151.41,151.68,2939.0,146.8278,147.1575,146.8278,147.0896,2939.0
2022-10-05 14:40:00,151.65,151.72,151.56,151.71,2210.0,147.0605,147.1284,146.9732,147.1187,2210.0
2022-10-05 14:45:00,151.66,151.93,151.66,151.82,4977.0,147.0702,147.332,147.0702,147.2254,4977.0
2022-10-05 14:50:00,151.86,152.08,151.83,151.93,6955.0,147.2641,147.4775,147.2351,147.332,6955.0
2022-10-05 14:55:00,151.96,152.02,151.83,151.96,7547.0,147.3611,147.4193,147.2351,147.3611,7547.0
2022-10-05 15:00:00,152.01,152.28,152.01,152.14,8281.0,147.4096,147.6714,147.4096,147.5357,8281.0
2022-10-05 15:05:00,152.19,152.25,152.08,152.21,8008.0,147.5842,147.6423,147.4775,147.6036,8008.0
2022-10-05 15:10:00,152.17,152.4,152.15,152.4,5288.0,147.5648,147.7878,147.5454,147.7878,5288.0
2022-10-05 15:15:00,152.45,152.65,152.41,152.6,8135.0,147.8363,148.0302,147.7975,147.9818,8135.0
2022-10-05 15:20:00,152.59,152.62,152.43,152.47,5334.0,147.9721,148.0011,147.8169,147.8557,5334.0
2022-10-05 15:25:00,152.51,152.51,152.25,152.25,6985.0,147.8945,147.8945,147.6423,147.6423,6985.0
2022-10-05 15:30:00,152.23,152.38,152.23,152.26,6494.0,147.6229,147.7684,147.6229,147.652,6494.0
2022-10-05 15:35:00,152.26,152.3,151.97,152.03,16290.0,147.652,147.6908,147.3708,147.429,16290.0
2022-10-05 15:40:00,152.05,152.05,151.84,151.96,8313.0,147.4484,147.4484,147.2448,147.3611,8313.0
2022-10-05 15:45:00,151.94,152.1,151.77,151.81,14784.0,147.3417,147.4969,147.1769,147.2157,14784.0
2022-10-05 15:50:00,151.8,151.8,151.25,151.39,35823.0,147.206,147.206,146.6726,146.8084,35823.0
2022-10-05 15:55:00,151.41,151.51,151.12,151.41,71457.0,146.8278,146.9247,146.5465,146.8278,71457.0
2022-10-06 09:30:00,149.99,150.79,149.68,150.79,11697.0,145.4507,146.2265,145.1501,146.2265,11697.0
2022-10-06 09:35:00,150.79,151.19,150.58,151.19,40257.0,146.2265,146.6144,146.0229,146.6144,40257.0
2022-10-06 09:40:00,151.18,152.28,151.17,151.89,6236.0,146.6047,147.6714,146.595,147.2932,6236.0
2022-10-06 09:45:00,151.73,151.88,150.87,150.88,6811.0,147.1381,147.2835,146.3041,146.3138,6811.0
2022-10-06 09:50:00,151.05,151.59,151.05,151.5,5676.0,146.4787,147.0023,146.4787,146.915,5676.0
2022-10-06 09:55:00,151.33,151.33,150.39,150.64,4115.0,146.7502,146.7502,145.8386,146.0811,4115.0
2022-10-06 10:00:00,150.61,150.61,150.0,150.07,11760.0,146.052,146.052,145.4604,145.5283,11760.0
2022-10-06 10:05:00,150.04,150.23,149.71,149.97,5107.0,145.4992,145.6835,145.1792,145.4313,5107.0
2022-10-06 10:10:00,149.91,150.0,149.57,149.8,3484.0,145.3732,145.4604,145.0435,145.2665,3484.0
2022-10-06 10:15:00,149.94,150.56,149.94,150.14,3191.0,145.4023,146.0035,145.4023,145.5962,3191.0
2022-10-06 10:20:00,150.25,150.25,149.94,150.0,2409.0,145.7029,145.7029,145.4023,145.4604,2409.0
2022-10-06 10:25:00,149.86,150.08,149.48,149.49,3303.0,145.3247,145.538,144.9562,144.9659,3303.0
2022-10-06 10:30:00,149.62,149.72,149.39,149.39,5172.0,145.0919,145.1889,144.8689,144.8689,5172.0
2022-10-06 10:35:00,149.26,149.81,149.26,149.69,4000.0,144.7428,145.2762,144.7428,145.1598,4000.0
2022-10-06 10:40:00,149.75,150.03,149.72,150.01,3090.0,145.218,145.4895,145.1889,145.4701,3090.0
2022-10-06 10:45:00,149.74,150.32,149.68,150.32,3139.0,145.2083,145.7708,145.1501,145.7708,3139.0
2022-10-06 10:50:00,150.23,150.38,150.03,150.36,3528.0,145.6835,145.8289,145.4895,145.8095,3528.0
2022-10-06 10:55:00,150.3,150.96,150.25,150.95,9040.0,145.7514,146.3914,145.7029,146.3817,9040.0
2022-10-06 11:00:00,150.95,150.96,149.86,149.87,15224.0,146.3817,146.3914,145.3247,145.3344,15224.0
2022-10-06 11:05:00,149.96,150.28,149.96,150.1,2300.0,145.4216,145.732,145.4216,145.5574,2300.0
2022-10-06 11:10:00,150.18,150.28,149.87,149.87,2628.0,145.635,145.732,145.3344,145.3344,2628.0
2022-10-06 11:15:00,149.8,150.15,149.8,150.14,1600.0,145.2665,145.6059,145.2665,145.5962,1600.0
2022-10-06 11:20:00,150.44,150.64,150.4,150.51,1100.0,145.8871,146.0811,145.8483,145.955,1100.0
2022-10-06 11:25:00,150.54,150.74,150.35,150.74,2017.0,145.9841,146.178,145.7998,146.178,2017.0
2022-10-06 11:30:00,150.64,150.69,150.39,150.56,1728.0,146.0811,146.1296,145.8386,146.0035,1728.0
2022-10-06 11:35:00,150.52,150.55,150.33,150.35,1939.0,145.9647,145.9938,145.7804,145.7998,1939.0
2022-10-06 11:40:00,150.24,150.44,150.21,150.38,1709.0,145.6932,145.8871,145.6641,145.8289,1709.0
2022-10-06 11:45:00,150.41,150.73,150.35,150.59,1198.0,145.858,146.1683,145.7998,146.0326,1198.0
2022-10-06 11:50:00,150.68,150.93,150.65,150.86,1483.0,146.1199,146.3623,146.0908,146.2944,1483.0
2022-10-06 11:55:00,150.64,150.71,150.06,150.1,2177.0,146.0811,146.1489,145.5186,145.5574,2177.0
2022-10-06 12:00:00,149.99,150.08,149.75,149.75,1985.0,145.4507,145.538,145.218,145.218,1985.0
2022-10-06 12:05:00,149.75,150.01,149.75,149.89,1304.0,145.218,145.4701,145.218,145.3538,1304.0
2022-10-06 12:10:00,149.92,149.95,149.62,149.69,2283.0,145.3829,145.412,145.0919,145.1598,2283.0
2022-10-06 12:15:00,149.68,149.7,149.56,149.59,1531.0,145.1501,145.1695,145.0338,145.0628,1531.0
2022-10-06 12:20:00,149.65,149.89,149.65,149.82,2616.0,145.121,145.3538,145.121,145.2859,2616.0
2022-10-06 12:25:00,149.88,150.08,149.88,150.08,1603.0,145.3441,145.538,145.3441,145.538,1603.0
2022-10-06 12:30:00,150.17,150.17,149.85,150.1,2707.0,145.6253,145.6253,145.315,145.5574,2707.0
2022-10-06 12:35:00,150.07,150.17,149.98,150.1,1547.0,145.5283,145.6253,145.441,145.5574,1547.0
2022-10-06 12:40:00,150.08,150.32,149.96,150.28,2278.0,145.538,145.7708,145.4216,145.732,2278.0
2022-10-06 12:45:00,150.21,150.5,150.16,150.26,4898.0,145.6641,145.9453,145.6156,145.7126,4898.0
2022-10-06 12:50:00,150.25,150.41,150.25,150.33,800.0,145.7029,145.858,145.7029,145.7804,800.0
2022-10-06 12:55:00,150.28,150.28,150.16,150.16,1092.0,145.732,145.732,145.6156,145.6156,1092.0
2022-10-06 13:00:00,150.14,150.22,150.05,150.2,2233.0,145.5962,145.6738,145.5089,145.6544,2233.0
2022-10-06 13:05:00,150.07,150.15,149.87,149.87,1261.0,145.5283,145.6059,145.3344,145.3344,1261.0
2022-10-06 13:10:00,149.97,150.22,149.85,150.21,2033.0,145.4313,145.6738,145.315,145.6641,2033.0
2022-10-06 13:15:00,150.31,150.35,150.1,150.21,1100.0,145.7611,145.7998,145.5574,145.6641,1100.0
2022-10-06 13:20:00,150.23,150.27,150.11,150.19,2540.0,145.6835,145.7223,145.5671,145.6447,2540.0
2022-10-06 13:25:00,150.06,150.08,149.99,150.07,1727.0,145.5186,145.538,145.4507,145.5283,1727.0
2022-10-06 13:30:00,149.96,149.96,149.67,149.78,1864.0,145.4216,145.4216,145.1404,145.2471,1864.0
2022-10-06 13:35:00,149.71,149.71,149.58,149.67,2862.0,145.1792,145.1792,145.0531,145.1404,2862.0
2022-10-06 13:40:00,149.71,149.87,149.71,149.87,1286.0,145.1792,145.3344,145.1792,145.3344,1286.0
2022-10-06 13:45:00,149.92,149.92,149.7,149.85,2881.0,145.3829,145.3829,145.1695,145.315,2881.0
2022-10-06 13:50:00,149.86,149.9,149.75,149.8,2269.0,145.3247,145.3635,145.218,145.2665,2269.0
2022-10-06 13:55:00,149.8,149.86,149.65,149.65,1625.0,145.2665,145.3247,145.121,145.121,1625.0
2022-10-06 14:00:00,149.65,149.68,149.33,149.37,2008.0,145.121,145.1501,144.8107,144.8495,2008.0
2022-10-06 14:05:00,149.43,149.55,149.3,149.35,3013.0,144.9077,145.0241,144.7816,144.8301,3013.0
2022-10-06 14:10:00,149.31,149.39,149.18,149.28,2597.0,144.7913,144.8689,144.6653,144.7622,2597.0
2022-10-06 14:15:00,149.31,149.34,149.12,149.19,1591.0,144.7913,144.8204,144.6071,144.675,1591.0
2022-10-06 14:20:00,149.22,149.35,149.17,149.35,1956.0,144.704,144.8301,144.6556,144.8301,1956.0
2022-10-06 14:25:00,149.38,149.41,149.2,149.24,2200.0,144.8592,144.8883,144.6846,144.7234,2200.0
2022-10-06 14:30:00,149.32,149.53,149.17,149.17,3195.0,144.801,145.0047,144.6556,144.6556,3195.0
2022-10-06 14:35:00,149.24,149.49,149.23,149.23,3056.0,144.7234,144.9659,144.7137,144.7137,3056.0
2022-10-06 14:40:00,149.23,149.37,149.19,149.19,1575.0,144.7137,144.8495,144.675,144.675,1575.0
2022-10-06 14:45:00,149.1,149.1,148.77,148.77,1344.0,144.5877,144.5877,144.2677,144.2677,1344.0
2022-10-06 14:50:00,148.72,148.77,148.56,148.77,3338.0,144.2192,144.2677,144.064,144.2677,3338.0
2022-10-06 14:55:00,148.75,148.99,148.75,148.84,3170.0,144.2483,144.481,144.2483,144.3355,3170.0
2022-10-06 15:00:00,148.83,148.83,148.68,148.8,2348.0,144.3258,144.3258,144.1804,144.2968,2348.0
2022-10-06 15:05:00,148.75,148.75,148.56,148.65,2803.0,144.2483,144.2483,144.064,144.1513,2803.0
2022-10-06 15:10:00,148.7,148.71,148.4,148.66,3791.0,144.1998,144.2095,143.9089,144.161,3791.0
2022-10-06 15:15:00,148.65,148.65,148.46,148.56,3161.0,144.1513,144.1513,143.967,144.064,3161.0
2022-10-06 15:20:00,148.62,148.8,148.48,148.77,2938.0,144.1222,144.2968,143.9864,144.2677,2938.0
2022-10-06 15:25:00,148.84,149.1,148.82,149.1,2540.0,144.3355,144.5877,144.3161,144.5877,2540.0
2022-10-06 15:30:00,149.19,149.24,149.04,149.15,3469.0,144.675,144.7234,144.5295,144.6362,3469.0
2022-10-06 15:35:00,148.99,149.14,148.95,148.96,3158.0,144.481,144.6265,144.4422,144.4519,3158.0
2022-10-06 15:40:00,148.93,148.97,148.71,148.93,8652.0,144.4228,144.4616,144.2095,144.4228,8652.0
2022-10-06 15:45:00,148.86,149.03,148.67,148.76,10465.0,144.3549,144.5198,144.1707,144.258,10465.0
2022-10-06 15:50:00,148.55,148.88,148.54,148.8,18127.0,144.0543,144.3743,144.0446,144.2968,18127.0
2022-10-06 15:55:00,148.8,149.04,148.57,148.67,54121.0,144.2968,144.5295,144.0737,144.1707,54121.0
2022-10-07 09:30:00,146.79,147.0,146.14,146.63,9544.0,142.3476,142.5512,141.7173,142.1924,9544.0
2022-10-07 09:35:00,146.48,146.58,145.9,146.14,1814.0,142.047,142.1439,141.4845,141.7173,1814.0
2022-10-07 09:40:00,146.25,146.72,145.42,145.43,2537.0,141.8239,142.2797,141.019,141.0287,2537.0
2022-10-07 09:45:00,145.12,145.48,145.04,145.2,3567.0,140.7281,141.0772,140.6505,140.8057,3567.0
2022-10-07 09:50:00,145.24,145.47,145.05,145.06,2114.0,140.8445,141.0675,140.6602,140.6699,2114.0
2022-10-07 09:55:00,145.2,145.29,145.02,145.27,4235.0,140.8057,140.893,140.6312,140.8736,4235.0
2022-10-07 10:00:00,145.37,145.39,144.87,145.02,9100.0,140.9706,140.99,140.4857,140.6312,9100.0
2022-10-07 10:05:00,145.08,145.5,145.08,145.42,6262.0,140.6893,141.0966,140.6893,141.019,6262.0
2022-10-07 10:10:00,145.23,145.52,145.14,145.4,3400.0,140.8348,141.116,140.7475,140.9997,3400.0
2022-10-07 10:15:00,145.5,145.52,145.41,145.5,7358.0,141.0966,141.116,141.0093,141.0966,7358.0
2022-10-07 10:20:00,145.5,145.53,145.19,145.44,7960.0,141.0966,141.1257,140.796,141.0384,7960.0
2022-10-07 10:25:00,145.52,145.77,145.34,145.57,2335.0,141.116,141.3585,140.9415,141.1645,2335.0
2022-10-07 10:30:00,145.72,145.72,145.35,145.44,2950.0,141.31,141.31,140.9512,141.0384,2950.0
2022-10-07 10:35:00,145.53,145.76,145.53,145.58,2634.0,141.1257,141.3488,141.1257,141.1742,2634.0
2022-10-07 10:40:00,145.71,146.08,145.71,146.07,3627.0,141.3003,141.6591,141.3003,141.6494,3627.0
2022-10-07 10:45:00,146.05,146.41,146.01,146.22,4126.0,141.63,141.9791,141.5912,141.7948,4126.0
2022-10-07 10:50:00,146.25,146.25,145.73,146.08,4066.0,141.8239,141.8239,141.3197,141.6591,4066.0
2022-10-07 10:55:00,146.06,146.07,145.82,145.93,1600.0,141.6397,141.6494,141.4069,141.5136,1600.0
2022-10-07 11:00:00,145.97,146.2,145.82,145.98,3278.0,141.5524,141.7754,141.4069,141.5621,3278.0
2022-10-07 11:05:00,145.91,145.97,145.46,145.5,3258.0,141.4942,141.5524,141.0578,141.0966,3258.0
2022-10-07 11:10:00,145.45,145.68,145.34,145.4,1917.0,141.0481,141.2712,140.9415,140.9997,1917.0
2022-10-07 11:15:00,145.3,145.31,144.98,145.03,2512.0,140.9027,140.9124,140.5924,140.6408,2512.0
2022-10-07 11:20:00,144.94,145.04,144.8,145.04,3431.0,140.5536,140.6505,140.4178,140.6505,3431.0
2022-10-07 11:25:00,144.87,145.17,144.87,145.08,1319.0,140.4857,140.7766,140.4857,140.6893,1319.0
2022-10-07 11:30:00,145.11,145.22,144.78,144.86,4092.0,140.7184,140.8251,140.3984,140.476,4092.0
2022-10-07 11:35:00,144.9,145.12,144.88,144.96,2656.0,140.5148,140.7281,140.4954,140.573,2656.0
2022-10-07 11:40:00,144.78,144.95,144.55,144.71,2277.0,140.3984,140.5633,140.1754,140.3305,2277.0
2022-10-07 11:45:00,144.73,144.82,144.51,144.62,1933.0,140.3499,140.4372,140.1366,140.2433,1933.0
2022-10-07 11:50:00,144.46,144.72,144.46,144.56,10902.0,140.0881,140.3402,140.0881,140.1851,10902.0
2022-10-07 11:55:00,144.64,144.69,144.53,144.61,3300.0,140.2627,140.3111,140.156,140.2336,3300.0
2022-10-07 12:00:00,144.5,144.68,144.4,144.68,3061.0,140.1269,140.3014,140.0299,140.3014,3061.0
2022-10-07 12:05:00,144.72,144.81,144.63,144.72,1972.0,140.3402,140.4275,140.253,140.3402,1972.0
2022-10-07 12:10:00,144.75,144.85,144.62,144.62,3379.0,140.3693,140.4663,140.2433,140.2433,3379.0
2022-10-07 12:15:00,144.61,144.77,144.55,144.55,3857.0,140.2336,140.3887,140.1754,140.1754,3857.0
2022-10-07 12:20:00,144.58,144.58,144.26,144.27,5866.0,140.2045,140.2045,139.8942,139.9038,5866.0
2022-10-07 12:25:00,144.32,144.46,144.17,144.23,7059.0,139.9523,140.0881,139.8069,139.8651,7059.0
2022-10-07 12:30:00,144.29,144.36,144.2,144.3,2067.0,139.9232,139.9911,139.836,139.9329,2067.0
2022-10-07 12:35:00,144.32,144.33,144.21,144.27,3271.0,139.9523,139.962,139.8457,139.9038,3271.0
2022-10-07 12:40:00,144.25,144.25,144.0,144.07,3670.0,139.8845,139.8845,139.642,139.7099,3670.0
2022-10-07 12:45:00,144.06,144.07,143.93,143.98,1849.0,139.7002,139.7099,139.5741,139.6226,1849.0
2022-10-07 12:50:00,143.98,144.11,143.94,144.11,1540.0,139.6226,139.7487,139.5838,139.7487,1540.0
2022-10-07 12:55:00,144.05,144.15,143.97,144.07,5674.0,139.6905,139.7875,139.6129,139.7099,5674.0
2022-10-07 13:00:00,144.06,144.07,143.88,143.94,1886.0,139.7002,139.7099,139.5257,139.5838,1886.0
2022-10-07 13:05:00,143.97,143.97,143.72,143.73,1542.0,139.6129,139.6129,139.3705,139.3802,1542.0
2022-10-07 13:10:00,143.67,143.88,143.67,143.85,2416.0,139.322,139.5257,139.322,139.4966,2416.0
2022-10-07 13:15:00,143.8,144.13,143.8,144.06,2770.0,139.4481,139.7681,139.4481,139.7002,2770.0
2022-10-07 13:20:00,144.04,144.07,143.88,143.96,5665.0,139.6808,139.7099,139.5257,139.6032,5665.0
2022-10-07 13:25:00,143.92,144.07,143.89,143.98,2797.0,139.5644,139.7099,139.5353,139.6226,2797.0
2022-10-07 13:30:00,143.91,143.97,143.82,143.9,3962.0,139.5547,139.6129,139.4675,139.545,3962.0
2022-10-07 13:35:00,143.86,143.91,143.78,143.83,2582.0,139.5063,139.5547,139.4287,139.4772,2582.0
2022-10-07 13:40:00,143.86,144.02,143.84,143.91,2961.0,139.5063,139.6614,139.4869,139.5547,2961.0
2022-10-07 13:45:00,143.93,143.99,143.77,143.82,4310.0,139.5741,139.6323,139.419,139.4675,4310.0
2022-10-07 13:50:00,143.85,143.87,143.68,143.73,2400.0,139.4966,139.516,139.3317,139.3802,2400.0
2022-10-07 13:55:00,143.75,143.76,143.59,143.67,2721.0,139.3996,139.4093,139.2444,139.322,2721.0
2022-10-07 14:00:00,143.63,143.8,143.57,143.77,3621.0,139.2832,139.4481,139.225,139.419,3621.0
2022-10-07 14:05:00,143.79,143.83,143.74,143.77,3247.0,139.4384,139.4772,139.3899,139.419,3247.0
2022-10-07 14:10:00,143.73,144.03,143.63,144.03,8103.0,139.3802,139.6711,139.2832,139.6711,8103.0
2022-10-07 14:15:00,144.11,144.18,143.9,144.01,4054.0,139.7487,139.8166,139.545,139.6517,4054.0
2022-10-07 14:20:00,143.94,144.08,143.88,143.89,4217.0,139.5838,139.7196,139.5257,139.5353,4217.0
2022-10-07 14:25:00,143.93,144.01,143.76,143.76,2489.0,139.5741,139.6517,139.4093,139.4093,2489.0
2022-10-07 14:30:00,143.76,143.76,143.58,143.73,3271.0,139.4093,139.4093,139.2347,139.3802,3271.0
2022-10-07 14:35:00,143.72,143.86,143.71,143.81,3181.0,139.3705,139.5063,139.3608,139.4578,3181.0
2022-10-07 14:40:00,143.78,143.9,143.71,143.71,3269.0,139.4287,139.545,139.3608,139.3608,3269.0
2022-10-07 14:45:00,143.71,143.76,143.6,143.66,3421.0,139.3608,139.4093,139.2541,139.3123,3421.0
2022-10-07 14:50:00,143.76,143.77,143.65,143.71,2995.0,139.4093,139.419,139.3026,139.3608,2995.0
2022-10-07 14:55:00,143.71,143.72,143.49,143.61,3333.0,139.3608,139.3705,139.1475,139.2638,3333.0
2022-10-07 15:00:00,143.63,143.87,143.61,143.85,6184.0,139.2832,139.516,139.2638,139.4966,6184.0
2022-10-07 15:05:00,143.9,143.9,143.67,143.72,3724.0,139.545,139.545,139.322,139.3705,3724.0
2022-10-07 15:10:00,143.69,143.8,143.44,143.44,6368.0,139.3414,139.4481,139.099,139.099,6368.0
2022-10-07 15:15:00,143.52,143.52,143.32,143.32,2800.0,139.1765,139.1765,138.9826,138.9826,2800.0
2022-10-07 15:20:00,143.31,143.38,143.18,143.24,5952.0,138.9729,139.0408,138.8468,138.905,5952.0
2022-10-07 15:25:00,143.25,143.25,142.95,143.09,5090.0,138.9147,138.9147,138.6238,138.7596,5090.0
2022-10-07 15:30:00,142.99,142.99,142.75,142.78,5820.0,138.6626,138.6626,138.4298,138.4589,5820.0
2022-10-07 15:35:00,142.84,143.14,142.77,143.12,10210.0,138.5171,138.808,138.4492,138.7887,10210.0
2022-10-07 15:40:00,143.1,143.45,143.09,143.35,9482.0,138.7693,139.1087,138.7596,139.0117,9482.0
2022-10-07 15:45:00,143.32,143.4,143.17,143.24,9108.0,138.9826,139.0602,138.8371,138.905,9108.0
2022-10-07 15:50:00,143.39,143.73,143.35,143.51,19582.0,139.0505,139.3802,139.0117,139.1668,19582.0
2022-10-07 15:55:00,143.5,143.65,143.29,143.51,51366.0,139.1572,139.3026,138.9535,139.1668,51366.0
2022-10-10 09:30:00,144.12,144.36,142.63,142.87,18348.0,139.7584,139.9911,138.3135,138.5462,18348.0
2022-10-10 09:35:00,143.07,143.07,142.16,142.26,4907.0,138.7402,138.7402,137.8577,137.9547,4907.0
2022-10-10 09:40:00,142.22,142.66,141.64,142.15,10094.0,137.9159,138.3426,137.3534,137.848,10094.0
2022-10-10 09:45:00,142.26,142.92,142.15,142.86,7205.0,137.9547,138.5947,137.848,138.5365,7205.0
2022-10-10 09:50:00,142.96,143.41,141.93,142.02,8161.0,138.6335,139.0699,137.6347,137.7219,8161.0
2022-10-10 09:55:00,142.09,142.33,141.99,142.15,6075.0,137.7898,138.0226,137.6928,137.848,6075.0
2022-10-10 10:00:00,142.19,142.22,141.94,142.19,4274.0,137.8868,137.9159,137.6444,137.8868,4274.0
2022-10-10 10:05:00,142.09,142.78,142.09,142.62,6371.0,137.7898,138.4589,137.7898,138.3038,6371.0
2022-10-10 10:10:00,142.66,142.72,142.23,142.23,5383.0,138.3426,138.4008,137.9256,137.9256,5383.0
2022-10-10 10:15:00,142.19,142.63,142.19,142.45,4761.0,137.8868,138.3135,137.8868,138.1389,4761.0
2022-10-10 10:20:00,142.45,142.69,142.34,142.35,7522.0,138.1389,138.3717,138.0323,138.042,7522.0
2022-10-10 10:25:00,142.26,142.73,142.08,142.4,17905.0,137.9547,138.4105,137.7801,138.0904,17905.0
2022-10-10 10:30:00,142.47,142.93,142.17,142.5,5290.0,138.1583,138.6044,137.8674,138.1874,5290.0
2022-10-10 10:35:00,142.46,142.59,141.71,141.71,6771.0,138.1486,138.2747,137.4213,137.4213,6771.0
2022-10-10 10:40:00,141.71,141.83,141.49,141.54,12268.0,137.4213,137.5377,137.208,137.2565,12268.0
2022-10-10 10:45:00,141.58,141.68,141.32,141.59,11931.0,137.2953,137.3922,137.0431,137.305,11931.0
2022-10-10 10:50:00,141.51,141.62,141.28,141.34,5563.0,137.2274,137.334,137.0043,137.0625,5563.0
2022-10-10 10:55:00,141.27,141.43,141.23,141.43,9422.0,136.9946,137.1498,136.9559,137.1498,9422.0
2022-10-10 11:00:00,141.45,141.46,141.1,141.13,7471.0,137.1692,137.1789,136.8298,136.8589,7471.0
2022-10-10 11:05:00,141.09,141.41,141.05,141.41,4453.0,136.8201,137.1304,136.7813,137.1304,4453.0
2022-10-10 11:10:00,141.38,141.8,141.38,141.8,2800.0,137.1013,137.5086,137.1013,137.5086,2800.0
2022-10-10 11:15:00,141.75,141.81,141.44,141.44,5023.0,137.4601,137.5183,137.1595,137.1595,5023.0
2022-10-10 11:20:00,141.53,142.12,141.49,142.01,3814.0,137.2468,137.8189,137.208,137.7122,3814.0
2022-10-10 11:25:00,141.96,141.96,141.59,141.88,9537.0,137.6638,137.6638,137.305,137.5862,9537.0
2022-10-10 11:30:00,141.95,141.95,141.63,141.71,2090.0,137.6541,137.6541,137.3437,137.4213,2090.0
2022-10-10 11:35:00,141.78,141.78,141.51,141.51,3701.0,137.4892,137.4892,137.2274,137.2274,3701.0
2022-10-10 11:40:00,141.42,141.42,141.24,141.42,4245.0,137.1401,137.1401,136.9655,137.1401,4245.0
2022-10-10 11:45:00,141.44,141.64,141.28,141.64,5471.0,137.1595,137.3534,137.0043,137.3534,5471.0
2022-10-10 11:50:00,141.7,142.05,141.7,142.03,3198.0,137.4116,137.751,137.4116,137.7316,3198.0
2022-10-10 11:55:00,142.0,142.0,141.59,141.62,3120.0,137.7025,137.7025,137.305,137.334,3120.0
2022-10-10 12:00:00,141.61,141.73,141.55,141.69,1400.0,137.3243,137.4407,137.2662,137.4019,1400.0
2022-10-10 12:05:00,141.77,141.77,141.44,141.46,1800.0,137.4795,137.4795,137.1595,137.1789,1800.0
2022-10-10 12:10:00,141.56,141.56,141.34,141.39,2045.0,137.2759,137.2759,137.0625,137.111,2045.0
2022-10-10 12:15:00,141.38,141.43,141.21,141.21,2375.0,137.1013,137.1498,136.9365,136.9365,2375.0
2022-10-10 12:20:00,141.19,141.19,140.86,140.86,3571.0,136.9171,136.9171,136.597,136.597,3571.0
2022-10-10 12:25:00,140.88,140.93,140.72,140.74,2527.0,136.6164,136.6649,136.4613,136.4807,2527.0
2022-10-10 12:30:00,140.84,140.9,140.61,140.68,3346.0,136.5777,136.6358,136.3546,136.4225,3346.0
2022-10-10 12:35:00,140.73,140.81,140.7,140.78,1386.0,136.471,136.5486,136.4419,136.5195,1386.0
2022-10-10 12:40:00,140.9,140.94,140.85,140.9,1401.0,136.6358,136.6746,136.5874,136.6358,1401.0
2022-10-10 12:45:00,140.9,140.99,140.84,140.99,5717.0,136.6358,136.7231,136.5777,136.7231,5717.0
2022-10-10 12:50:00,141.0,141.05,140.76,140.78,9367.0,136.7328,136.7813,136.5001,136.5195,9367.0
2022-10-10 12:55:00,140.73,140.83,140.51,140.69,5730.0,136.471,136.568,136.2576,136.4322,5730.0
2022-10-10 13:00:00,140.64,140.68,140.61,140.64,2110.0,136.3837,136.4225,136.3546,136.3837,2110.0
2022-10-10 13:05:00,140.67,140.75,140.61,140.75,2465.0,136.4128,136.4904,136.3546,136.4904,2465.0
2022-10-10 13:10:00,140.7,141.16,140.61,141.0,3088.0,136.4419,136.888,136.3546,136.7328,3088.0
2022-10-10 13:15:00,141.08,141.18,140.87,140.97,3133.0,136.8104,136.9074,136.6067,136.7037,3133.0
2022-10-10 13:20:00,141.15,141.44,141.08,141.2,12850.0,136.8783,137.1595,136.8104,136.9268,12850.0
2022-10-10 13:25:00,141.19,141.41,141.14,141.35,2327.0,136.9171,137.1304,136.8686,137.0722,2327.0
2022-10-10 13:30:00,141.34,141.53,141.32,141.39,7113.0,137.0625,137.2468,137.0431,137.111,7113.0
2022-10-10 13:35:00,141.42,141.46,141.19,141.22,12639.0,137.1401,137.1789,136.9171,136.9462,12639.0
2022-10-10 13:40:00,141.25,141.28,141.15,141.15,2372.0,136.9752,137.0043,136.8783,136.8783,2372.0
2022-10-10 13:45:00,141.2,141.96,141.18,141.93,4581.0,136.9268,137.6638,136.9074,137.6347,4581.0
2022-10-10 13:50:00,141.83,142.01,141.77,141.9,13228.0,137.5377,137.7122,137.4795,137.6056,13228.0
2022-10-10 13:55:00,141.9,142.01,141.65,141.65,6705.0,137.6056,137.7122,137.3631,137.3631,6705.0
2022-10-10 14:00:00,141.67,141.77,141.66,141.71,5441.0,137.3825,137.4795,137.3728,137.4213,5441.0
2022-10-10 14:05:00,141.68,141.68,141.46,141.57,8945.0,137.3922,137.3922,137.1789,137.2856,8945.0
2022-10-10 14:10:00,141.58,141.61,141.29,141.29,7250.0,137.2953,137.3243,137.014,137.014,7250.0
2022-10-10 14:15:00,141.33,141.4,141.17,141.3,5312.0,137.0528,137.1207,136.8977,137.0237,5312.0
2022-10-10 14:20:00,141.37,141.6,141.32,141.6,5131.0,137.0916,137.3147,137.0431,137.3147,5131.0
2022-10-10 14:25:00,141.56,141.67,141.45,141.64,1323.0,137.2759,137.3825,137.1692,137.3534,1323.0
2022-10-10 14:30:00,141.62,142.0,141.57,142.0,3676.0,137.334,137.7025,137.2856,137.7025,3676.0
2022-10-10 14:35:00,141.91,142.12,141.91,142.12,3179.0,137.6153,137.8189,137.6153,137.8189,3179.0
2022-10-10 14:40:00,142.15,142.19,141.77,141.92,9830.0,137.848,137.8868,137.4795,137.625,9830.0
2022-10-10 14:45:00,141.82,141.89,141.73,141.83,2685.0,137.528,137.5959,137.4407,137.5377,2685.0
2022-10-10 14:50:00,141.81,141.94,141.77,141.77,3327.0,137.5183,137.6444,137.4795,137.4795,3327.0
2022-10-10 14:55:00,141.83,141.86,141.68,141.73,3158.0,137.5377,137.5668,137.3922,137.4407,3158.0
2022-10-10 15:00:00,141.77,141.88,141.67,141.73,3223.0,137.4795,137.5862,137.3825,137.4407,3223.0
2022-10-10 15:05:00,141.72,141.77,141.54,141.75,4392.0,137.431,137.4795,137.2565,137.4601,4392.0
2022-10-10 15:10:00,141.65,142.04,141.65,142.01,4953.0,137.3631,137.7413,137.3631,137.7122,4953.0
2022-10-10 15:15:00,142.0,142.23,141.99,142.14,10707.0,137.7025,137.9256,137.6928,137.8383,10707.0
2022-10-10 15:20:00,142.2,142.24,142.04,142.13,13287.0,137.8965,137.9353,137.7413,137.8286,13287.0
2022-10-10 15:25:00,142.06,142.07,141.84,141.86,14299.0,137.7607,137.7704,137.5474,137.5668,14299.0
2022-10-10 15:30:00,141.84,141.9,141.72,141.85,8901.0,137.5474,137.6056,137.431,137.5571,8901.0
2022-10-10 15:35:00,141.81,142.0,141.75,141.87,11278.0,137.5183,137.7025,137.4601,137.5765,11278.0
2022-10-10 15:40:00,141.93,141.93,141.66,141.81,8708.0,137.6347,137.6347,137.3728,137.5183,8708.0
2022-10-10 15:45:00,141.76,142.06,141.71,141.99,15570.0,137.4698,137.7607,137.4213,137.6928,15570.0
2022-10-10 15:50:00,142.03,142.11,141.66,141.94,28103.0,137.7316,137.8092,137.3728,137.6444,28103.0
2022-10-10 15:55:00,141.95,141.96,141.49,141.49,58161.0,137.6541,137.6638,137.208,137.208,58161.0
2022-10-11 09:30:00,140.27,140.62,139.75,140.3,15703.0,136.0249,136.3643,135.5206,136.054,15703.0
2022-10-11 09:35:00,140.02,140.48,139.7,139.89,9317.0,135.7825,136.2285,135.4722,135.6564,9317.0
2022-10-11 09:40:00,140.0,140.0,139.49,139.75,7239.0,135.7631,135.7631,135.2685,135.5206,7239.0
2022-10-11 09:45:00,139.8,139.9,139.19,139.79,11687.0,135.5691,135.6661,134.9776,135.5594,11687.0
2022-10-11 09:50:00,139.81,140.04,139.6,139.6,7881.0,135.5788,135.8019,135.3752,135.3752,7881.0
2022-10-11 09:55:00,139.68,139.9,139.64,139.88,3621.0,135.4528,135.6661,135.414,135.6467,3621.0
2022-10-11 10:00:00,139.74,140.08,139.62,140.08,9651.0,135.5109,135.8407,135.3946,135.8407,9651.0
2022-10-11 10:05:00,140.15,140.55,140.0,140.41,7757.0,135.9085,136.2964,135.7631,136.1607,7757.0
2022-10-11 10:10:00,140.46,140.67,140.08,140.67,13684.0,136.2092,136.4128,135.8407,136.4128,13684.0
2022-10-11 10:15:00,140.65,140.83,140.55,140.78,18347.0,136.3934,136.568,136.2964,136.5195,18347.0
2022-10-11 10:20:00,140.78,140.85,140.16,140.26,8815.0,136.5195,136.5874,135.9182,136.0152,8815.0
2022-10-11 10:25:00,140.16,140.69,140.16,140.42,5103.0,135.9182,136.4322,135.9182,136.1704,5103.0
2022-10-11 10:30:00,140.29,140.59,140.11,140.52,6386.0,136.0443,136.3352,135.8697,136.2673,6386.0
2022-10-11 10:35:00,140.52,140.85,140.43,140.85,4956.0,136.2673,136.5874,136.1801,136.5874,4956.0
2022-10-11 10:40:00,140.88,141.01,140.83,140.99,3655.0,136.6164,136.7425,136.568,136.7231,3655.0
2022-10-11 10:45:00,141.01,141.07,140.65,140.78,2664.0,136.7425,136.8007,136.3934,136.5195,2664.0
2022-10-11 10:50:00,140.79,140.91,140.77,140.77,4640.0,136.5292,136.6455,136.5098,136.5098,4640.0
2022-10-11 10:55:00,140.86,140.98,140.52,140.62,7540.0,136.597,136.7134,136.2673,136.3643,7540.0
2022-10-11 11:00:00,140.55,141.29,140.54,141.22,9106.0,136.2964,137.014,136.2867,136.9462,9106.0
2022-10-11 11:05:00,141.17,141.17,140.85,140.88,3082.0,136.8977,136.8977,136.5874,136.6164,3082.0
2022-10-11 11:10:00,140.96,141.08,140.86,141.04,4552.0,136.694,136.8104,136.597,136.7716,4552.0
2022-10-11 11:15:00,141.1,141.6,141.07,141.33,13768.0,136.8298,137.3147,136.8007,137.0528,13768.0
2022-10-11 11:20:00,141.33,141.5,141.0,141.14,10009.0,137.0528,137.2177,136.7328,136.8686,10009.0
2022-10-11 11:25:00,141.22,141.36,141.02,141.29,6478.0,136.9462,137.0819,136.7522,137.014,6478.0
2022-10-11 11:30:00,141.35,141.45,141.24,141.36,2700.0,137.0722,137.1692,136.9655,137.0819,2700.0
2022-10-11 11:35:00,141.32,141.53,141.28,141.34,6729.0,137.0431,137.2468,137.0043,137.0625,6729.0
2022-10-11 11:40:00,141.35,141.64,141.35,141.63,3514.0,137.0722,137.3534,137.0722,137.3437,3514.0
2022-10-11 11:45:00,141.69,142.06,141.66,142.06,21412.0,137.4019,137.7607,137.3728,137.7607,21412.0
2022-10-11 11:50:00,141.97,142.17,141.97,142.02,13519.0,137.6735,137.8674,137.6735,137.7219,13519.0
2022-10-11 11:55:00,142.1,142.21,141.95,142.06,14209.0,137.7995,137.9062,137.6541,137.7607,14209.0
2022-10-11 12:00:00,142.15,142.15,141.84,141.92,2299.0,137.848,137.848,137.5474,137.625,2299.0
2022-10-11 12:05:00,141.83,141.87,141.7,141.85,5129.0,137.5377,137.5765,137.4116,137.5571,5129.0
2022-10-11 12:10:00,141.87,142.27,141.87,142.27,3644.0,137.5765,137.9644,137.5765,137.9644,3644.0
2022-10-11 12:15:00,142.36,142.82,142.3,142.77,1811.0,138.0517,138.4977,137.9935,138.4492,1811.0
2022-10-11 12:20:00,142.74,143.18,142.74,143.1,6599.0,138.4202,138.8468,138.4202,138.7693,6599.0
2022-10-11 12:25:00,143.05,143.12,142.88,142.92,12629.0,138.7208,138.7887,138.5559,138.5947,12629.0
2022-10-11 12:30:00,143.04,143.27,143.04,143.13,1777.0,138.7111,138.9341,138.7111,138.7983,1777.0
2022-10-11 12:35:00,143.11,143.6,143.11,143.6,27914.0,138.779,139.2541,138.779,139.2541,27914.0
2022-10-11 12:40:00,143.58,144.03,143.49,143.82,28827.0,139.2347,139.6711,139.1475,139.4675,28827.0
2022-10-11 12:45:00,143.87,144.05,143.84,143.93,3015.0,139.516,139.6905,139.4869,139.5741,3015.0
2022-10-11 12:50:00,143.98,143.98,143.52,143.52,1474.0,139.6226,139.6226,139.1765,139.1765,1474.0
2022-10-11 12:55:00,143.43,143.66,143.41,143.58,681.0,139.0893,139.3123,139.0699,139.2347,681.0
2022-10-11 13:00:00,143.53,143.6,143.29,143.3,3448.0,139.1862,139.2541,138.9535,138.9632,3448.0
2022-10-11 13:05:00,143.22,143.41,143.18,143.34,2791.0,138.8856,139.0699,138.8468,139.002,2791.0
2022-10-11 13:10:00,143.27,143.42,143.15,143.17,1995.0,138.9341,139.0796,138.8177,138.8371,1995.0
2022-10-11 13:15:00,143.11,143.2,142.89,143.12,3395.0,138.779,138.8662,138.5656,138.7887,3395.0
2022-10-11 13:20:00,142.96,143.29,142.96,143.29,2529.0,138.6335,138.9535,138.6335,138.9535,2529.0
2022-10-11 13:25:00,143.22,143.29,142.87,142.94,3888.0,138.8856,138.9535,138.5462,138.6141,3888.0
2022-10-11 13:30:00,142.97,143.0,142.73,142.94,2443.0,138.6432,138.6723,138.4105,138.6141,2443.0
2022-10-11 13:35:00,142.94,143.04,142.83,143.04,2264.0,138.6141,138.7111,138.5074,138.7111,2264.0
2022-10-11 13:40:00,143.01,143.04,142.97,143.04,1190.0,138.682,138.7111,138.6432,138.7111,1190.0
2022-10-11 13:45:00,142.97,143.14,142.93,142.93,9338.0,138.6432,138.808,138.6044,138.6044,9338.0
2022-10-11 13:50:00,142.97,143.24,142.97,143.0,2649.0,138.6432,138.905,138.6432,138.6723,2649.0
2022-10-11 13:55:00,142.96,143.12,142.96,143.03,3627.0,138.6335,138.7887,138.6335,138.7014,3627.0
2022-10-11 14:00:00,143.0,143.11,142.9,143.02,2267.0,138.6723,138.779,138.5753,138.6917,2267.0
2022-10-11 14:05:00,143.05,143.29,142.77,142.94,19627.0,138.7208,138.9535,138.4492,138.6141,19627.0
2022-10-11 14:10:00,142.89,143.03,142.75,142.99,4180.0,138.5656,138.7014,138.4298,138.6626,4180.0
2022-10-11 14:15:00,143.16,143.16,142.92,142.96,3302.0,138.8274,138.8274,138.5947,138.6335,3302.0
2022-10-11 14:20:00,142.96,143.41,142.96,143.41,1900.0,138.6335,139.0699,138.6335,139.0699,1900.0
2022-10-11 14:25:00,143.36,143.52,143.3,143.44,3751.0,139.0214,139.1765,138.9632,139.099,3751.0
2022-10-11 14:30:00,143.43,143.56,143.39,143.49,2919.0,139.0893,139.2153,139.0505,139.1475,2919.0
2022-10-11 14:35:00,143.49,143.56,143.32,143.51,2968.0,139.1475,139.2153,138.9826,139.1668,2968.0
2022-10-11 14:40:00,143.49,143.58,143.23,143.23,2455.0,139.1475,139.2347,138.8953,138.8953,2455.0
2022-10-11 14:45:00,143.17,143.25,142.47,142.65,5783.0,138.8371,138.9147,138.1583,138.3329,5783.0
2022-10-11 14:50:00,142.63,142.75,142.33,142.35,38948.0,138.3135,138.4298,138.0226,138.042,38948.0
2022-10-11 14:55:00,142.32,142.36,142.0,142.0,45157.0,138.0129,138.0517,137.7025,137.7025,45157.0
2022-10-11 15:00:00,141.88,142.27,141.81,141.9,30858.0,137.5862,137.9644,137.5183,137.6056,30858.0
2022-10-11 15:05:00,141.95,142.1,141.74,141.85,3696.0,137.6541,137.7995,137.4504,137.5571,3696.0
2022-10-11 15:10:00,141.88,141.88,141.6,141.79,20574.0,137.5862,137.5862,137.3147,137.4989,20574.0
2022-10-11 15:15:00,141.75,142.05,141.53,141.9,15482.0,137.4601,137.751,137.2468,137.6056,15482.0
2022-10-11 15:20:00,141.96,142.14,141.92,142.0,4787.0,137.6638,137.8383,137.625,137.7025,4787.0
2022-10-11 15:25:00,142.11,142.19,141.92,142.09,10780.0,137.8092,137.8868,137.625,137.7898,10780.0
2022-10-11 15:30:00,142.1,142.17,141.7,141.96,9034.0,137.7995,137.8674,137.4116,137.6638,9034.0
2022-10-11 15:35:00,142.01,142.35,141.95,142.31,6667.0,137.7122,138.042,137.6541,138.0032,6667.0
2022-10-11 15:40:00,142.25,142.25,141.95,142.13,66547.0,137.945,137.945,137.6541,137.8286,66547.0
2022-10-11 15:45:00,142.23,142.4,142.1,142.4,9208.0,137.9256,138.0904,137.7995,138.0904,9208.0
2022-10-11 15:50:00,142.34,142.57,142.17,142.57,26393.0,138.0323,138.2553,137.8674,138.2553,26393.0
2022-10-11 15:55:00,142.57,142.71,142.46,142.69,105804.0,138.2553,138.3911,138.1486,138.3717,105804.0
2022-10-12 09:30:00,142.7,143.45,141.2,141.78,19666.0,138.3814,139.1087,136.9268,137.4892,19666.0
2022-10-12 09:35:00,141.55,142.47,141.54,141.82,6674.0,137.2662,138.1583,137.2565,137.528,6674.0
2022-10-12 09:40:00,142.08,142.96,142.08,142.96,6504.0,137.7801,138.6335,137.7801,138.6335,6504.0
2022-10-12 09:45:00,143.07,143.34,142.08,142.56,13890.0,138.7402,139.002,137.7801,138.2456,13890.0
2022-10-12 09:50:00,142.5,142.77,142.5,142.5,17774.0,138.1874,138.4492,138.1874,138.1874,17774.0
2022-10-12 09:55:00,142.59,142.88,142.51,142.86,2646.0,138.2747,138.5559,138.1971,138.5365,2646.0
2022-10-12 10:00:00,142.78,143.2,142.72,142.82,6105.0,138.4589,138.8662,138.4008,138.4977,6105.0
2022-10-12 10:05:00,142.47,142.68,142.02,142.23,4429.0,138.1583,138.362,137.7219,137.9256,4429.0
2022-10-12 10:10:00,142.26,142.39,142.08,142.32,10327.0,137.9547,138.0807,137.7801,138.0129,10327.0
2022-10-12 10:15:00,142.34,142.44,142.11,142.42,4180.0,138.0323,138.1292,137.8092,138.1098,4180.0
2022-10-12 10:20:00,142.18,142.42,141.94,142.42,5660.0,137.8771,138.1098,137.6444,138.1098,5660.0
2022-10-12 10:25:00,142.43,142.73,142.43,142.44,4117.0,138.1195,138.4105,138.1195,138.1292,4117.0
2022-10-12 10:30:00,142.51,142.92,142.46,142.92,2873.0,138.1971,138.5947,138.1486,138.5947,2873.0
2022-10-12 10:35:00,142.61,142.66,142.4,142.4,5255.0,138.2941,138.3426,138.0904,138.0904,5255.0
2022-10-12 10:40:00,142.36,142.45,142.05,142.05,3675.0,138.0517,138.1389,137.751,137.751,3675.0
2022-10-12 10:45:00,142.15,142.29,142.07,142.21,11477.0,137.848,137.9838,137.7704,137.9062,11477.0
2022-10-12 10:50:00,142.42,142.48,142.22,142.48,4841.0,138.1098,138.168,137.9159,138.168,4841.0
2022-10-12 10:55:00,142.4,142.71,142.37,142.51,3490.0,138.0904,138.3911,138.0613,138.1971,3490.0
2022-10-12 11:00:00,142.61,142.78,142.53,142.53,11037.0,138.2941,138.4589,138.2165,138.2165,11037.0
2022-10-12 11:05:00,142.51,142.65,142.25,142.42,4468.0,138.1971,138.3329,137.945,138.1098,4468.0
2022-10-12 11:10:00,142.44,142.61,142.44,142.46,1864.0,138.1292,138.2941,138.1292,138.1486,1864.0
2022-10-12 11:15:00,142.58,142.62,142.37,142.5,3503.0,138.265,138.3038,138.0613,138.1874,3503.0
2022-10-12 11:20:00,142.46,142.46,141.69,141.8,3911.0,138.1486,138.1486,137.4019,137.5086,3911.0
2022-10-12 11:25:00,141.73,141.87,141.53,141.8,28448.0,137.4407,137.5765,137.2468,137.5086,28448.0
2022-10-12 11:30:00,141.87,141.88,141.5,141.64,32515.0,137.5765,137.5862,137.2177,137.3534,32515.0
2022-10-12 11:35:00,141.5,141.69,141.19,141.2,159079.0,137.2177,137.4019,136.9171,136.9268,159079.0
2022-10-12 11:40:00,141.27,141.61,141.1,141.19,11186.0,136.9946,137.3243,136.8298,136.9171,11186.0
2022-10-12 11:45:00,141.0,141.21,141.0,141.21,3525.0,136.7328,136.9365,136.7328,136.9365,3525.0
2022-10-12 11:50:00,141.16,141.37,141.16,141.36,2648.0,136.888,137.0916,136.888,137.0819,2648.0
2022-10-12 11:55:00,141.31,141.54,141.28,141.53,2334.0,137.0334,137.2565,137.0043,137.2468,2334.0
2022-10-12 12:00:00,141.56,141.62,141.41,141.57,3176.0,137.2759,137.334,137.1304,137.2856,3176.0
2022-10-12 12:05:00,141.58,141.76,141.32,141.32,5517.0,137.2953,137.4698,137.0431,137.0431,5517.0
2022-10-12 12:10:00,141.25,141.31,141.06,141.22,2592.0,136.9752,137.0334,136.791,136.9462,2592.0
2022-10-12 12:15:00,141.23,141.28,141.05,141.11,4347.0,136.9559,137.0043,136.7813,136.8395,4347.0
2022-10-12 12:20:00,141.13,141.15,140.7,140.79,5652.0,136.8589,136.8783,136.4419,136.5292,5652.0
2022-10-12 12:25:00,140.8,140.91,140.63,140.78,3572.0,136.5389,136.6455,136.374,136.5195,3572.0
2022-10-12 12:30:00,140.78,140.95,140.78,140.94,2550.0,136.5195,136.6843,136.5195,136.6746,2550.0
2022-10-12 12:35:00,140.94,140.98,140.61,140.77,3286.0,136.6746,136.7134,136.3546,136.5098,3286.0
2022-10-12 12:40:00,140.81,140.81,140.73,140.74,2609.0,136.5486,136.5486,136.471,136.4807,2609.0
2022-10-12 12:45:00,140.74,140.83,140.71,140.78,2823.0,136.4807,136.568,136.4516,136.5195,2823.0
2022-10-12 12:50:00,140.8,140.89,140.78,140.87,2929.0,136.5389,136.6261,136.5195,136.6067,2929.0
2022-10-12 12:55:00,140.93,141.13,140.91,141.13,2850.0,136.6649,136.8589,136.6455,136.8589,2850.0
2022-10-12 13:00:00,141.09,141.2,141.02,141.06,2265.0,136.8201,136.9268,136.7522,136.791,2265.0
2022-10-12 13:05:00,141.03,141.14,140.99,141.06,2062.0,136.7619,136.8686,136.7231,136.791,2062.0
2022-10-12 13:10:00,141.08,141.17,141.0,141.09,3677.0,136.8104,136.8977,136.7328,136.8201,3677.0
2022-10-12 13:15:00,141.03,141.27,140.89,141.03,22579.0,136.7619,136.9946,136.6261,136.7619,22579.0
2022-10-12 13:20:00,141.03,141.05,140.85,140.87,5069.0,136.7619,136.7813,136.5874,136.6067,5069.0
2022-10-12 13:25:00,140.83,141.2,140.78,141.02,15069.0,136.568,136.9268,136.5195,136.7522,15069.0
2022-10-12 13:30:00,140.96,141.02,140.77,140.81,20593.0,136.694,136.7522,136.5098,136.5486,20593.0
2022-10-12 13:35:00,140.64,140.76,140.45,140.61,13328.0,136.3837,136.5001,136.1995,136.3546,13328.0
2022-10-12 13:40:00,140.68,140.69,140.39,140.52,3970.0,136.4225,136.4322,136.1413,136.2673,3970.0
2022-10-12 13:45:00,140.52,140.83,140.52,140.71,3691.0,136.2673,136.568,136.2673,136.4516,3691.0
2022-10-12 13:50:00,140.72,140.75,140.45,140.49,13250.0,136.4613,136.4904,136.1995,136.2382,13250.0
2022-10-12 13:55:00,140.41,140.51,140.32,140.44,12712.0,136.1607,136.2576,136.0734,136.1898,12712.0
2022-10-12 14:00:00,140.52,140.84,140.36,140.64,26831.0,136.2673,136.5777,136.1122,136.3837,26831.0
2022-10-12 14:05:00,140.55,140.9,140.36,140.68,5217.0,136.2964,136.6358,136.1122,136.4225,5217.0
2022-10-12 14:10:00,140.61,140.95,140.49,140.78,3792.0,136.3546,136.6843,136.2382,136.5195,3792.0
2022-10-12 14:15:00,140.71,140.94,140.59,140.94,3227.0,136.4516,136.6746,136.3352,136.6746,3227.0
2022-10-12 14:20:00,140.99,140.99,140.69,140.89,1900.0,136.7231,136.7231,136.4322,136.6261,1900.0
2022-10-12 14:25:00,140.78,141.26,140.78,141.12,4895.0,136.5195,136.9849,136.5195,136.8492,4895.0
2022-10-12 14:30:00,141.18,141.23,140.97,141.18,3246.0,136.9074,136.9559,136.7037,136.9074,3246.0
2022-10-12 14:35:00,141.26,141.37,141.14,141.21,3562.0,136.9849,137.0916,136.8686,136.9365,3562.0
2022-10-12 14:40:00,141.19,141.22,141.09,141.14,1705.0,136.9171,136.9462,136.8201,136.8686,1705.0
2022-10-12 14:45:00,140.97,141.07,140.82,140.87,2721.0,136.7037,136.8007,136.5583,136.6067,2721.0
2022-10-12 14:50:00,140.81,140.87,140.52,140.58,5261.0,136.5486,136.6067,136.2673,136.3255,5261.0
2022-10-12 14:55:00,140.54,140.7,140.38,140.5,8047.0,136.2867,136.4419,136.1316,136.2479,8047.0
2022-10-12 15:00:00,140.54,140.56,140.34,140.52,9679.0,136.2867,136.3061,136.0928,136.2673,9679.0
2022-10-12 15:05:00,140.56,140.63,140.44,140.49,6653.0,136.3061,136.374,136.1898,136.2382,6653.0
2022-10-12 15:10:00,140.53,140.71,140.5,140.67,10084.0,136.277,136.4516,136.2479,136.4128,10084.0
2022-10-12 15:15:00,140.64,140.78,140.4,140.75,6448.0,136.3837,136.5195,136.151,136.4904,6448.0
2022-10-12 15:20:00,140.76,140.82,140.64,140.7,6407.0,136.5001,136.5583,136.3837,136.4419,6407.0
2022-10-12 15:25:00,140.69,140.77,140.6,140.62,5991.0,136.4322,136.5098,136.3449,136.3643,5991.0
2022-10-12 15:30:00,140.59,140.9,140.57,140.81,12479.0,136.3352,136.6358,136.3158,136.5486,12479.0
2022-10-12 15:35:00,140.84,140.98,140.81,140.82,7938.0,136.5777,136.7134,136.5486,136.5583,7938.0
2022-10-12 15:40:00,140.88,141.05,140.8,141.03,8762.0,136.6164,136.7813,136.5389,136.7619,8762.0
2022-10-12 15:45:00,140.99,141.01,140.83,140.87,16344.0,136.7231,136.7425,136.568,136.6067,16344.0
2022-10-12 15:50:00,140.85,140.91,140.73,140.85,26394.0,136.5874,136.6455,136.471,136.5874,26394.0
2022-10-12 15:55:00,140.83,140.83,140.48,140.5,79230.0,136.568,136.568,136.2285,136.2479,79230.0
2022-10-13 09:30:00,138.0,138.8,136.93,138.73,41145.0,133.8236,134.5994,132.786,134.5315,41145.0
2022-10-13 09:35:00,139.11,139.11,137.65,138.29,25950.0,134.9,134.9,133.4842,134.1048,25950.0
2022-10-13 09:40:00,138.3,139.3,138.25,138.5,25277.0,134.1145,135.0843,134.066,134.3085,25277.0
2022-10-13 09:45:00,138.59,139.59,138.59,139.28,6092.0,134.3957,135.3655,134.3957,135.0649,6092.0
2022-10-13 09:50:00,139.69,140.73,139.42,140.48,4984.0,135.4625,136.471,135.2006,136.2285,4984.0
2022-10-13 09:55:00,140.4,140.68,140.04,140.52,6746.0,136.151,136.4225,135.8019,136.2673,6746.0
2022-10-13 10:00:00,140.37,140.86,140.37,140.78,6043.0,136.1219,136.597,136.1219,136.5195,6043.0
2022-10-13 10:05:00,140.91,141.28,140.69,141.28,3964.0,136.6455,137.0043,136.4322,137.0043,3964.0
2022-10-13 10:10:00,141.09,141.46,140.85,141.32,4151.0,136.8201,137.1789,136.5874,137.0431,4151.0
2022-10-13 10:15:00,141.36,141.43,140.67,140.67,6956.0,137.0819,137.1498,136.4128,136.4128,6956.0
2022-10-13 10:20:00,140.47,140.87,140.3,140.54,6488.0,136.2189,136.6067,136.054,136.2867,6488.0
2022-10-13 10:25:00,140.66,140.67,140.09,140.38,3811.0,136.4031,136.4128,135.8504,136.1316,3811.0
2022-10-13 10:30:00,140.32,141.21,140.32,140.62,22007.0,136.0734,136.9365,136.0734,136.3643,22007.0
2022-10-13 10:35:00,140.59,140.99,140.3,140.98,45322.0,136.3352,136.7231,136.054,136.7134,45322.0
2022-10-13 10:40:00,140.76,141.03,140.61,140.68,8366.0,136.5001,136.7619,136.3546,136.4225,8366.0
2022-10-13 10:45:00,140.7,140.99,140.58,140.89,15575.0,136.4419,136.7231,136.3255,136.6261,15575.0
2022-10-13 10:50:00,140.98,140.98,140.48,140.54,2481.0,136.7134,136.7134,136.2285,136.2867,2481.0
2022-10-13 10:55:00,140.49,140.75,140.11,140.11,8724.0,136.2382,136.4904,135.8697,135.8697,8724.0
2022-10-13 11:00:00,140.2,140.42,140.16,140.31,1838.0,135.957,136.1704,135.9182,136.0637,1838.0
2022-10-13 11:05:00,140.44,141.24,140.27,141.24,7435.0,136.1898,136.9655,136.0249,136.9655,7435.0
2022-10-13 11:10:00,141.02,141.55,141.02,141.55,5519.0,136.7522,137.2662,136.7522,137.2662,5519.0
2022-10-13 11:15:00,141.55,142.78,141.29,142.29,6458.0,137.2662,138.4589,137.014,137.9838,6458.0
2022-10-13 11:20:00,142.43,143.64,142.41,142.67,6974.0,138.1195,139.2929,138.1001,138.3523,6974.0
2022-10-13 11:25:00,142.59,142.82,142.41,142.81,5293.0,138.2747,138.4977,138.1001,138.488,5293.0
2022-10-13 11:30:00,142.81,142.92,142.49,142.85,3135.0,138.488,138.5947,138.1777,138.5268,3135.0
2022-10-13 11:35:00,142.93,144.76,142.87,144.58,8135.0,138.6044,140.379,138.5462,140.2045,8135.0
2022-10-13 11:40:00,144.64,145.03,144.15,144.32,10742.0,140.2627,140.6408,139.7875,139.9523,10742.0
2022-10-13 11:45:00,144.09,144.14,143.65,143.74,5763.0,139.7293,139.7778,139.3026,139.3899,5763.0
2022-10-13 11:50:00,143.55,143.96,143.35,143.96,2621.0,139.2056,139.6032,139.0117,139.6032,2621.0
2022-10-13 11:55:00,143.69,143.83,143.47,143.69,3110.0,139.3414,139.4772,139.1281,139.3414,3110.0
2022-10-13 12:00:00,143.82,144.09,143.64,144.06,2829.0,139.4675,139.7293,139.2929,139.7002,2829.0
2022-10-13 12:05:00,144.01,144.01,143.74,143.78,2430.0,139.6517,139.6517,139.3899,139.4287,2430.0
2022-10-13 12:10:00,143.82,143.86,143.32,143.5,2946.0,139.4675,139.5063,138.9826,139.1572,2946.0
2022-10-13 12:15:00,143.5,143.56,143.08,143.08,5528.0,139.1572,139.2153,138.7499,138.7499,5528.0
2022-10-13 12:20:00,143.09,143.44,142.95,143.32,3631.0,138.7596,139.099,138.6238,138.9826,3631.0
2022-10-13 12:25:00,143.24,143.4,143.11,143.27,5312.0,138.905,139.0602,138.779,138.9341,5312.0
2022-10-13 12:30:00,143.23,143.5,143.17,143.5,6644.0,138.8953,139.1572,138.8371,139.1572,6644.0
2022-10-13 12:35:00,143.45,143.58,143.19,143.36,8686.0,139.1087,139.2347,138.8565,139.0214,8686.0
2022-10-13 12:40:00,143.23,143.84,143.23,143.68,11341.0,138.8953,139.4869,138.8953,139.3317,11341.0
2022-10-13 12:45:00,143.64,144.09,143.54,144.09,3400.0,139.2929,139.7293,139.1959,139.7293,3400.0
2022-10-13 12:50:00,143.98,144.17,143.72,143.72,6331.0,139.6226,139.8069,139.3705,139.3705,6331.0
2022-10-13 12:55:00,143.71,143.85,143.58,143.75,7616.0,139.3608,139.4966,139.2347,139.3996,7616.0
2022-10-13 13:00:00,143.74,144.11,143.74,144.04,3010.0,139.3899,139.7487,139.3899,139.6808,3010.0
2022-10-13 13:05:00,144.01,144.16,143.87,143.91,4345.0,139.6517,139.7972,139.516,139.5547,4345.0
2022-10-13 13:10:00,143.88,143.89,143.62,143.72,11836.0,139.5257,139.5353,139.2735,139.3705,11836.0
2022-10-13 13:15:00,143.75,144.0,143.68,143.97,4867.0,139.3996,139.642,139.3317,139.6129,4867.0
2022-10-13 13:20:00,144.04,144.29,144.02,144.29,3411.0,139.6808,139.9232,139.6614,139.9232,3411.0
2022-10-13 13:25:00,144.28,144.64,144.12,144.49,7114.0,139.9135,140.2627,139.7584,140.1172,7114.0
2022-10-13 13:30:00,144.53,144.76,144.53,144.76,8788.0,140.156,140.379,140.156,140.379,8788.0
2022-10-13 13:35:00,144.77,144.77,144.59,144.64,4363.0,140.3887,140.3887,140.2142,140.2627,4363.0
2022-10-13 13:40:00,144.74,144.75,144.29,144.33,6048.0,140.3596,140.3693,139.9232,139.962,6048.0
2022-10-13 13:45:00,144.34,144.41,144.19,144.19,7542.0,139.9717,140.0396,139.8263,139.8263,7542.0
2022-10-13 13:50:00,144.23,144.46,144.23,144.46,4593.0,139.8651,140.0881,139.8651,140.0881,4593.0
2022-10-13 13:55:00,144.4,144.46,144.28,144.4,2611.0,140.0299,140.0881,139.9135,140.0299,2611.0
2022-10-13 14:00:00,144.35,144.42,144.21,144.39,5024.0,139.9814,140.0493,139.8457,140.0202,5024.0
2022-10-13 14:05:00,144.41,144.53,144.2,144.34,4856.0,140.0396,140.156,139.836,139.9717,4856.0
2022-10-13 14:10:00,144.31,144.31,144.1,144.2,3172.0,139.9426,139.9426,139.739,139.836,3172.0
2022-10-13 14:15:00,144.26,144.34,144.06,144.3,6213.0,139.8942,139.9717,139.7002,139.9329,6213.0
2022-10-13 14:20:00,144.22,144.34,144.08,144.16,3617.0,139.8554,139.9717,139.7196,139.7972,3617.0
2022-10-13 14:25:00,144.14,144.14,143.76,143.81,3518.0,139.7778,139.7778,139.4093,139.4578,3518.0
2022-10-13 14:30:00,143.83,144.17,143.82,143.97,4050.0,139.4772,139.8069,139.4675,139.6129,4050.0
2022-10-13 14:35:00,144.06,144.3,143.9,144.22,3918.0,139.7002,139.9329,139.545,139.8554,3918.0
2022-10-13 14:40:00,144.19,144.32,144.06,144.29,3787.0,139.8263,139.9523,139.7002,139.9232,3787.0
2022-10-13 14:45:00,144.37,144.61,144.3,144.53,5275.0,140.0008,140.2336,139.9329,140.156,5275.0
2022-10-13 14:50:00,144.49,144.81,144.44,144.79,4842.0,140.1172,140.4275,140.0687,140.4081,4842.0
2022-10-13 14:55:00,144.78,145.03,144.78,144.86,8086.0,140.3984,140.6408,140.3984,140.476,8086.0
2022-10-13 15:00:00,144.89,144.98,144.7,144.93,5656.0,140.5051,140.5924,140.3208,140.5439,5656.0
2022-10-13 15:05:00,144.93,145.1,144.92,145.03,8826.0,140.5439,140.7087,140.5342,140.6408,8826.0
2022-10-13 15:10:00,145.01,145.06,144.78,144.78,11147.0,140.6215,140.6699,140.3984,140.3984,11147.0
2022-10-13 15:15:00,144.8,144.98,144.73,144.74,9305.0,140.4178,140.5924,140.3499,140.3596,9305.0
2022-10-13 15:20:00,144.74,144.79,144.64,144.71,10590.0,140.3596,140.4081,140.2627,140.3305,10590.0
2022-10-13 15:25:00,144.65,144.72,144.26,144.34,11312.0,140.2723,140.3402,139.8942,139.9717,11312.0
2022-10-13 15:30:00,144.3,144.55,144.08,144.19,10203.0,139.9329,140.1754,139.7196,139.8263,10203.0
2022-10-13 15:35:00,144.19,144.25,144.0,144.25,9794.0,139.8263,139.8845,139.642,139.8845,9794.0
2022-10-13 15:40:00,144.24,144.41,144.06,144.29,13963.0,139.8748,140.0396,139.7002,139.9232,13963.0
2022-10-13 15:45:00,144.25,144.52,144.18,144.4,18563.0,139.8845,140.1463,139.8166,140.0299,18563.0
2022-10-13 15:50:00,144.37,144.89,144.27,144.7,38684.0,140.0008,140.5051,139.9038,140.3208,38684.0
2022-10-13 15:55:00,144.73,144.73,144.06,144.23,81357.0,140.3499,140.3499,139.7002,139.8651,81357.0
2022-10-14 09:30:00,145.61,145.7,145.0,145.0,11753.0,141.2033,141.2906,140.6118,140.6118,11753.0
2022-10-14 09:35:00,145.25,145.75,145.05,145.52,1739.0,140.8542,141.3391,140.6602,141.116,1739.0
2022-10-14 09:40:00,145.56,145.56,144.34,144.39,13044.0,141.1548,141.1548,139.9717,140.0202,13044.0
2022-10-14 09:45:00,144.26,144.9,143.78,144.87,4391.0,139.8942,140.5148,139.4287,140.4857,4391.0
2022-10-14 09:50:00,144.77,145.04,144.33,144.83,6620.0,140.3887,140.6505,139.962,140.4469,6620.0
2022-10-14 09:55:00,144.8,145.1,144.45,144.63,6069.0,140.4178,140.7087,140.0784,140.253,6069.0
2022-10-14 10:00:00,144.47,144.59,143.09,143.45,7888.0,140.0978,140.2142,138.7596,139.1087,7888.0
2022-10-14 10:05:00,143.75,143.8,143.01,143.42,11385.0,139.3996,139.4481,138.682,139.0796,11385.0
2022-10-14 10:10:00,143.16,143.41,142.42,142.42,5646.0,138.8274,139.0699,138.1098,138.1098,5646.0
2022-10-14 10:15:00,142.3,142.69,142.22,142.41,5212.0,137.9935,138.3717,137.9159,138.1001,5212.0
2022-10-14 10:20:00,142.32,142.32,141.54,141.97,14917.0,138.0129,138.0129,137.2565,137.6735,14917.0
2022-10-14 10:25:00,141.86,142.29,141.66,142.29,16792.0,137.5668,137.9838,137.3728,137.9838,16792.0
2022-10-14 10:30:00,142.23,142.47,142.11,142.11,3444.0,137.9256,138.1583,137.8092,137.8092,3444.0
2022-10-14 10:35:00,142.06,142.56,142.06,142.32,3112.0,137.7607,138.2456,137.7607,138.0129,3112.0
2022-10-14 10:40:00,142.36,142.51,141.61,141.61,2732.0,138.0517,138.1971,137.3243,137.3243,2732.0
2022-10-14 10:45:00,141.56,141.79,141.32,141.32,3968.0,137.2759,137.4989,137.0431,137.0431,3968.0
2022-10-14 10:50:00,141.43,141.72,141.29,141.72,3615.0,137.1498,137.431,137.014,137.431,3615.0
2022-10-14 10:55:00,141.64,142.09,141.55,141.82,5751.0,137.3534,137.7898,137.2662,137.528,5751.0
2022-10-14 11:00:00,141.97,142.45,141.97,142.42,2325.0,137.6735,138.1389,137.6735,138.1098,2325.0
2022-10-14 11:05:00,142.43,142.46,142.02,142.08,3325.0,138.1195,138.1486,137.7219,137.7801,3325.0
2022-10-14 11:10:00,142.11,142.12,141.6,141.62,3435.0,137.8092,137.8189,137.3147,137.334,3435.0
2022-10-14 11:15:00,141.63,141.65,141.23,141.27,3309.0,137.3437,137.3631,136.9559,136.9946,3309.0
2022-10-14 11:20:00,141.27,141.85,141.26,141.67,17398.0,136.9946,137.5571,136.9849,137.3825,17398.0
2022-10-14 11:25:00,141.75,142.07,141.74,141.87,6398.0,137.4601,137.7704,137.4504,137.5765,6398.0
2022-10-14 11:30:00,141.77,141.84,141.56,141.56,5236.0,137.4795,137.5474,137.2759,137.2759,5236.0
2022-10-14 11:35:00,141.58,141.68,141.12,141.54,6996.0,137.2953,137.3922,136.8492,137.2565,6996.0
2022-10-14 11:40:00,141.58,141.75,141.01,141.3,17842.0,137.2953,137.4601,136.7425,137.0237,17842.0
2022-10-14 11:45:00,141.14,141.21,140.84,140.96,5506.0,136.8686,136.9365,136.5777,136.694,5506.0
2022-10-14 11:50:00,140.97,141.1,140.76,140.92,5186.0,136.7037,136.8298,136.5001,136.6552,5186.0
2022-10-14 11:55:00,140.79,141.07,140.79,140.85,1017.0,136.5292,136.8007,136.5292,136.5874,1017.0
2022-10-14 12:00:00,140.83,141.18,140.81,141.0,4800.0,136.568,136.9074,136.5486,136.7328,4800.0
2022-10-14 12:05:00,141.06,141.22,140.64,140.64,5595.0,136.791,136.9462,136.3837,136.3837,5595.0
2022-10-14 12:10:00,140.68,140.75,140.55,140.62,2448.0,136.4225,136.4904,136.2964,136.3643,2448.0
2022-10-14 12:15:00,140.58,140.72,140.49,140.71,3791.0,136.3255,136.4613,136.2382,136.4516,3791.0
2022-10-14 12:20:00,140.59,140.79,140.58,140.66,2360.0,136.3352,136.5292,136.3255,136.4031,2360.0
2022-10-14 12:25:00,140.6,140.74,140.32,140.53,14128.0,136.3449,136.4807,136.0734,136.277,14128.0
2022-10-14 12:30:00,140.53,140.74,140.39,140.4,4352.0,136.277,136.4807,136.1413,136.151,4352.0
2022-10-14 12:35:00,140.31,140.82,140.31,140.63,2965.0,136.0637,136.5583,136.0637,136.374,2965.0
2022-10-14 12:40:00,140.65,140.87,140.63,140.71,4459.0,136.3934,136.6067,136.374,136.4516,4459.0
2022-10-14 12:45:00,140.67,140.8,140.46,140.53,41059.0,136.4128,136.5389,136.2092,136.277,41059.0
2022-10-14 12:50:00,140.47,140.48,140.2,140.37,5179.0,136.2189,136.2285,135.957,136.1219,5179.0
2022-10-14 12:55:00,140.28,140.39,140.28,140.28,1535.0,136.0346,136.1413,136.0346,136.0346,1535.0
2022-10-14 13:00:00,140.3,140.61,140.3,140.5,2575.0,136.054,136.3546,136.054,136.2479,2575.0
2022-10-14 13:05:00,140.38,140.44,140.09,140.29,3309.0,136.1316,136.1898,135.8504,136.0443,3309.0
2022-10-14 13:10:00,140.24,140.41,140.1,140.1,1331.0,135.9958,136.1607,135.86,135.86,1331.0
2022-10-14 13:15:00,140.14,140.4,140.14,140.34,2460.0,135.8988,136.151,135.8988,136.0928,2460.0
2022-10-14 13:20:00,140.26,140.6,140.12,140.46,5509.0,136.0152,136.3449,135.8794,136.2092,5509.0
2022-10-14 13:25:00,140.48,140.49,140.31,140.48,2976.0,136.2285,136.2382,136.0637,136.2285,2976.0
2022-10-14 13:30:00,140.38,140.55,140.38,140.43,2250.0,136.1316,136.2964,136.1316,136.1801,2250.0
2022-10-14 13:35:00,140.49,140.49,140.24,140.43,5104.0,136.2382,136.2382,135.9958,136.1801,5104.0
2022-10-14 13:40:00,140.37,140.54,140.29,140.38,2626.0,136.1219,136.2867,136.0443,136.1316,2626.0
2022-10-14 13:45:00,140.53,140.71,140.53,140.67,2420.0,136.277,136.4516,136.277,136.4128,2420.0
2022-10-14 13:50:00,140.54,140.72,140.49,140.64,4436.0,136.2867,136.4613,136.2382,136.3837,4436.0
2022-10-14 13:55:00,140.65,140.84,140.53,140.78,4424.0,136.3934,136.5777,136.277,136.5195,4424.0
2022-10-14 14:00:00,140.77,140.77,140.53,140.63,3069.0,136.5098,136.5098,136.277,136.374,3069.0
2022-10-14 14:05:00,140.64,140.73,140.45,140.56,4524.0,136.3837,136.471,136.1995,136.3061,4524.0
2022-10-14 14:10:00,140.53,140.53,140.3,140.35,2743.0,136.277,136.277,136.054,136.1025,2743.0
2022-10-14 14:15:00,140.28,140.32,140.09,140.21,3185.0,136.0346,136.0734,135.8504,135.9667,3185.0
2022-10-14 14:20:00,140.19,140.31,140.13,140.29,6070.0,135.9473,136.0637,135.8891,136.0443,6070.0
2022-10-14 14:25:00,140.29,140.3,139.9,140.08,6116.0,136.0443,136.054,135.6661,135.8407,6116.0
2022-10-14 14:30:00,140.09,140.16,139.92,140.06,5900.0,135.8504,135.9182,135.6855,135.8213,5900.0
2022-10-14 14:35:00,140.03,140.07,139.92,139.92,3297.0,135.7922,135.831,135.6855,135.6855,3297.0
2022-10-14 14:40:00,139.9,140.1,139.77,140.1,5326.0,135.6661,135.86,135.54,135.86,5326.0
2022-10-14 14:45:00,140.03,140.05,139.85,139.98,6705.0,135.7922,135.8116,135.6176,135.7437,6705.0
2022-10-14 14:50:00,140.04,140.05,139.93,139.97,8830.0,135.8019,135.8116,135.6952,135.734,8830.0
2022-10-14 14:55:00,139.93,140.06,139.83,139.97,7234.0,135.6952,135.8213,135.5982,135.734,7234.0
2022-10-14 15:00:00,140.05,140.36,139.96,140.16,31144.0,135.8116,136.1122,135.7243,135.9182,31144.0
2022-10-14 15:05:00,140.24,140.48,140.11,140.22,6216.0,135.9958,136.2285,135.8697,135.9764,6216.0
2022-10-14 15:10:00,140.19,140.24,140.0,140.11,6954.0,135.9473,135.9958,135.7631,135.8697,6954.0
2022-10-14 15:15:00,140.11,140.11,139.75,139.95,6513.0,135.8697,135.8697,135.5206,135.7146,6513.0
2022-10-14 15:20:00,139.94,140.29,139.9,140.29,5278.0,135.7049,136.0443,135.6661,136.0443,5278.0
2022-10-14 15:25:00,140.28,140.52,140.22,140.52,5519.0,136.0346,136.2673,135.9764,136.2673,5519.0
2022-10-14 15:30:00,140.47,140.6,140.34,140.6,7936.0,136.2189,136.3449,136.0928,136.3449,7936.0
2022-10-14 15:35:00,140.61,140.68,140.35,140.39,11115.0,136.3546,136.4225,136.1025,136.1413,11115.0
2022-10-14 15:40:00,140.39,140.39,140.17,140.29,10350.0,136.1413,136.1413,135.9279,136.0443,10350.0
2022-10-14 15:45:00,140.28,140.47,140.06,140.27,33703.0,136.0346,136.2189,135.8213,136.0249,33703.0
2022-10-14 15:50:00,140.22,140.43,140.12,140.27,40043.0,135.9764,136.1801,135.8794,136.0249,40043.0
2022-10-14 15:55:00,140.24,140.24,139.4,139.68,116991.0,135.9958,135.9958,135.1812,135.4528,116991.0
2022-10-17 09:30:00,142.74,144.17,142.68,143.96,35276.0,138.4202,139.8069,138.362,139.6032,35276.0
2022-10-17 09:35:00,144.02,144.8,144.01,144.39,10736.0,139.6614,140.4178,139.6517,140.0202,10736.0
2022-10-17 09:40:00,144.44,144.82,144.37,144.78,7139.0,140.0687,140.4372,140.0008,140.3984,7139.0
2022-10-17 09:45:00,144.71,144.85,144.37,144.7,16557.0,140.3305,140.4663,140.0008,140.3208,16557.0
2022-10-17 09:50:00,144.68,145.23,144.63,145.11,8983.0,140.3014,140.8348,140.253,140.7184,8983.0
2022-10-17 09:55:00,145.16,145.16,144.31,144.31,5257.0,140.7669,140.7669,139.9426,139.9426,5257.0
2022-10-17 10:00:00,144.54,144.86,144.32,144.39,13877.0,140.1657,140.476,139.9523,140.0202,13877.0
2022-10-17 10:05:00,144.53,144.53,143.87,143.87,6543.0,140.156,140.156,139.516,139.516,6543.0
2022-10-17 10:10:00,143.74,144.62,143.74,144.6,13811.0,139.3899,140.2433,139.3899,140.2239,13811.0
2022-10-17 10:15:00,144.65,144.75,144.28,144.38,13008.0,140.2723,140.3693,139.9135,140.0105,13008.0
2022-10-17 10:20:00,144.43,144.81,144.16,144.2,7688.0,140.059,140.4275,139.7972,139.836,7688.0
2022-10-17 10:25:00,144.14,144.23,143.84,143.84,6868.0,139.7778,139.8651,139.4869,139.4869,6868.0
2022-10-17 10:30:00,143.87,144.0,143.51,143.58,9857.0,139.516,139.642,139.1668,139.2347,9857.0
2022-10-17 10:35:00,143.85,144.24,143.85,144.22,5150.0,139.4966,139.8748,139.4966,139.8554,5150.0
2022-10-17 10:40:00,144.17,144.36,144.06,144.1,9093.0,139.8069,139.9911,139.7002,139.739,9093.0
2022-10-17 10:45:00,144.11,144.33,144.0,144.12,7221.0,139.7487,139.962,139.642,139.7584,7221.0
2022-10-17 10:50:00,144.16,144.16,143.07,143.34,21566.0,139.7972,139.7972,138.7402,139.002,21566.0
2022-10-17 10:55:00,143.27,143.43,142.89,143.38,15350.0,138.9341,139.0893,138.5656,139.0408,15350.0
2022-10-17 11:00:00,143.45,143.84,143.41,143.75,10594.0,139.1087,139.4869,139.0699,139.3996,10594.0
2022-10-17 11:05:00,143.56,143.76,143.3,143.39,12949.0,139.2153,139.4093,138.9632,139.0505,12949.0
2022-10-17 11:10:00,143.44,143.62,143.37,143.42,5132.0,139.099,139.2735,139.0311,139.0796,5132.0
2022-10-17 11:15:00,143.35,143.4,143.12,143.23,6418.0,139.0117,139.0602,138.7887,138.8953,6418.0
2022-10-17 11:20:00,143.23,143.6,143.23,143.59,7680.0,138.8953,139.2541,138.8953,139.2444,7680.0
2022-10-17 11:25:00,143.53,144.05,143.52,143.99,7604.0,139.1862,139.6905,139.1765,139.6323,7604.0
2022-10-17 11:30:00,143.99,144.4,143.91,144.31,7173.0,139.6323,140.0299,139.5547,139.9426,7173.0
2022-10-17 11:35:00,144.45,144.63,144.27,144.63,5789.0,140.0784,140.253,139.9038,140.253,5789.0
2022-10-17 11:40:00,144.69,144.79,144.59,144.72,6075.0,140.3111,140.4081,140.2142,140.3402,6075.0
2022-10-17 11:45:00,144.75,144.86,144.63,144.83,5207.0,140.3693,140.476,140.253,140.4469,5207.0
2022-10-17 11:50:00,144.83,145.1,144.71,145.06,8424.0,140.4469,140.7087,140.3305,140.6699,8424.0
2022-10-17 11:55:00,145.05,145.05,144.89,144.99,6296.0,140.6602,140.6602,140.5051,140.6021,6296.0
2022-10-17 12:00:00,144.96,145.05,144.85,144.85,7828.0,140.573,140.6602,140.4663,140.4663,7828.0
2022-10-17 12:05:00,144.86,145.37,144.86,145.37,5650.0,140.476,140.9706,140.476,140.9706,5650.0
2022-10-17 12:10:00,145.37,145.39,145.06,145.33,6641.0,140.9706,140.99,140.6699,140.9318,6641.0
2022-10-17 12:15:00,145.33,145.37,145.18,145.26,7656.0,140.9318,140.9706,140.7863,140.8639,7656.0
2022-10-17 12:20:00,145.23,145.64,145.23,145.51,10570.0,140.8348,141.2324,140.8348,141.1063,10570.0
2022-10-17 12:25:00,145.53,145.72,145.36,145.58,10022.0,141.1257,141.31,140.9609,141.1742,10022.0
2022-10-17 12:30:00,145.55,145.76,145.47,145.7,4474.0,141.1451,141.3488,141.0675,141.2906,4474.0
2022-10-17 12:35:00,145.69,145.69,145.35,145.47,5904.0,141.2809,141.2809,140.9512,141.0675,5904.0
2022-10-17 12:40:00,145.46,145.46,145.0,145.14,5828.0,141.0578,141.0578,140.6118,140.7475,5828.0
2022-10-17 12:45:00,145.14,145.18,144.91,145.13,3919.0,140.7475,140.7863,140.5245,140.7378,3919.0
2022-10-17 12:50:00,145.09,145.23,144.99,145.22,6109.0,140.699,140.8348,140.6021,140.8251,6109.0
2022-10-17 12:55:00,145.19,145.19,144.91,144.91,3731.0,140.796,140.796,140.5245,140.5245,3731.0
2022-10-17 13:00:00,144.92,144.92,144.54,144.74,6640.0,140.5342,140.5342,140.1657,140.3596,6640.0
2022-10-17 13:05:00,144.68,144.95,144.68,144.86,3354.0,140.3014,140.5633,140.3014,140.476,3354.0
2022-10-17 13:10:00,144.86,144.94,144.8,144.81,6207.0,140.476,140.5536,140.4178,140.4275,6207.0
2022-10-17 13:15:00,144.86,144.97,144.77,144.78,3991.0,140.476,140.5827,140.3887,140.3984,3991.0
2022-10-17 13:20:00,144.75,145.05,144.69,145.02,4536.0,140.3693,140.6602,140.3111,140.6312,4536.0
2022-10-17 13:25:00,145.03,145.1,144.98,145.03,4437.0,140.6408,140.7087,140.5924,140.6408,4437.0
2022-10-17 13:30:00,145.03,145.11,145.0,145.08,3500.0,140.6408,140.7184,140.6118,140.6893,3500.0
2022-10-17 13:35:00,145.11,145.14,144.99,145.05,6997.0,140.7184,140.7475,140.6021,140.6602,6997.0
2022-10-17 13:40:00,145.06,145.12,144.93,144.93,6013.0,140.6699,140.7281,140.5439,140.5439,6013.0
2022-10-17 13:45:00,144.87,145.13,144.83,145.1,4510.0,140.4857,140.7378,140.4469,140.7087,4510.0
2022-10-17 13:50:00,145.09,145.18,144.97,144.97,5412.0,140.699,140.7863,140.5827,140.5827,5412.0
2022-10-17 13:55:00,144.94,145.01,144.87,144.9,7452.0,140.5536,140.6215,140.4857,140.5148,7452.0
2022-10-17 14:00:00,144.83,145.13,144.78,144.93,7816.0,140.4469,140.7378,140.3984,140.5439,7816.0
2022-10-17 14:05:00,144.88,144.9,144.8,144.83,5592.0,140.4954,140.5148,140.4178,140.4469,5592.0
2022-10-17 14:10:00,144.84,144.89,144.64,144.67,6065.0,140.4566,140.5051,140.2627,140.2917,6065.0
2022-10-17 14:15:00,144.64,144.69,144.52,144.69,7096.0,140.2627,140.3111,140.1463,140.3111,7096.0
2022-10-17 14:20:00,144.69,144.69,144.59,144.62,1902.0,140.3111,140.3111,140.2142,140.2433,1902.0
2022-10-17 14:25:00,144.63,144.63,144.34,144.41,3868.0,140.253,140.253,139.9717,140.0396,3868.0
2022-10-17 14:30:00,144.5,144.5,144.28,144.34,4016.0,140.1269,140.1269,139.9135,139.9717,4016.0
2022-10-17 14:35:00,144.38,144.62,144.37,144.59,4225.0,140.0105,140.2433,140.0008,140.2142,4225.0
2022-10-17 14:40:00,144.59,144.67,144.55,144.63,4064.0,140.2142,140.2917,140.1754,140.253,4064.0
2022-10-17 14:45:00,144.62,144.65,144.52,144.56,5132.0,140.2433,140.2723,140.1463,140.1851,5132.0
2022-10-17 14:50:00,144.57,144.57,144.4,144.47,7701.0,140.1948,140.1948,140.0299,140.0978,7701.0
2022-10-17 14:55:00,144.45,144.59,144.26,144.26,9376.0,140.0784,140.2142,139.8942,139.8942,9376.0
2022-10-17 15:00:00,144.26,144.47,144.22,144.39,6295.0,139.8942,140.0978,139.8554,140.0202,6295.0
2022-10-17 15:05:00,144.37,144.5,144.28,144.42,7854.0,140.0008,140.1269,139.9135,140.0493,7854.0
2022-10-17 15:10:00,144.4,144.44,144.28,144.44,7199.0,140.0299,140.0687,139.9135,140.0687,7199.0
2022-10-17 15:15:00,144.39,144.39,144.11,144.24,10773.0,140.0202,140.0202,139.7487,139.8748,10773.0
2022-10-17 15:20:00,144.25,144.34,144.09,144.34,6302.0,139.8845,139.9717,139.7293,139.9717,6302.0
2022-10-17 15:25:00,144.31,144.51,144.24,144.42,8780.0,139.9426,140.1366,139.8748,140.0493,8780.0
2022-10-17 15:30:00,144.42,144.85,144.35,144.85,13628.0,140.0493,140.4663,139.9814,140.4663,13628.0
2022-10-17 15:35:00,144.84,144.9,144.73,144.74,16193.0,140.4566,140.5148,140.3499,140.3596,16193.0
2022-10-17 15:40:00,144.74,145.13,144.73,145.08,13357.0,140.3596,140.7378,140.3499,140.6893,13357.0
2022-10-17 15:45:00,145.07,145.15,144.67,144.73,18530.0,140.6796,140.7572,140.2917,140.3499,18530.0
2022-10-17 15:50:00,144.69,144.87,144.69,144.84,30665.0,140.3111,140.4857,140.3111,140.4566,30665.0
2022-10-17 15:55:00,144.83,144.84,144.35,144.68,67382.0,140.4469,140.4566,139.9814,140.3014,67382.0
2022-10-18 09:30:00,148.22,149.94,148.22,149.53,24815.0,143.7343,145.4023,143.7343,145.0047,24815.0
2022-10-18 09:35:00,149.91,150.22,149.36,149.56,1924.0,145.3732,145.6738,144.8398,145.0338,1924.0
2022-10-18 09:40:00,149.69,149.7,148.61,149.06,16509.0,145.1598,145.1695,144.1125,144.5489,16509.0
2022-10-18 09:45:00,149.16,149.21,148.84,148.99,9298.0,144.6459,144.6943,144.3355,144.481,9298.0
2022-10-18 09:50:00,148.98,149.29,148.14,148.14,3811.0,144.4713,144.7719,143.6567,143.6567,3811.0
2022-10-18 09:55:00,148.19,149.02,148.19,148.87,10622.0,143.7052,144.5101,143.7052,144.3646,10622.0
2022-10-18 10:00:00,148.87,149.38,148.75,149.06,5281.0,144.3646,144.8592,144.2483,144.5489,5281.0
2022-10-18 10:05:00,149.25,149.52,149.03,149.52,7066.0,144.7331,144.995,144.5198,144.995,7066.0
2022-10-18 10:10:00,149.55,149.57,149.17,149.31,4425.0,145.0241,145.0435,144.6556,144.7913,4425.0
2022-10-18 10:15:00,149.35,149.5,148.75,148.75,8998.0,144.8301,144.9756,144.2483,144.2483,8998.0
2022-10-18 10:20:00,148.82,148.89,148.28,148.37,3638.0,144.3161,144.384,143.7925,143.8798,3638.0
2022-10-18 10:25:00,148.45,148.54,148.22,148.26,6196.0,143.9573,144.0446,143.7343,143.7731,6196.0
2022-10-18 10:30:00,148.3,148.3,148.02,148.25,5347.0,143.8119,143.8119,143.5404,143.7634,5347.0
2022-10-18 10:35:00,148.35,148.35,147.79,147.95,3602.0,143.8604,143.8604,143.3173,143.4725,3602.0
2022-10-18 10:40:00,147.95,148.62,147.94,148.57,14697.0,143.4725,144.1222,143.4628,144.0737,14697.0
2022-10-18 10:45:00,148.64,148.92,148.46,148.92,3041.0,144.1416,144.4131,143.967,144.4131,3041.0
2022-10-18 10:50:00,148.72,148.73,148.42,148.7,4277.0,144.2192,144.2289,143.9283,144.1998,4277.0
2022-10-18 10:55:00,148.63,148.63,148.26,148.26,2818.0,144.1319,144.1319,143.7731,143.7731,2818.0
2022-10-18 11:00:00,148.16,148.6,148.16,148.49,4817.0,143.6761,144.1028,143.6761,143.9961,4817.0
2022-10-18 11:05:00,148.45,148.5,148.05,148.13,3325.0,143.9573,144.0058,143.5695,143.647,3325.0
2022-10-18 11:10:00,148.2,148.23,147.61,147.61,6582.0,143.7149,143.744,143.1428,143.1428,6582.0
2022-10-18 11:15:00,147.65,147.66,147.34,147.4,9051.0,143.1816,143.1913,142.8809,142.9391,9051.0
2022-10-18 11:20:00,147.3,147.41,146.9,146.95,8188.0,142.8421,142.9488,142.4543,142.5027,8188.0
2022-10-18 11:25:00,146.89,147.36,146.83,147.36,7763.0,142.4446,142.9003,142.3864,142.9003,7763.0
2022-10-18 11:30:00,147.28,147.29,147.02,147.08,4900.0,142.8228,142.8325,142.5706,142.6288,4900.0
2022-10-18 11:35:00,147.04,147.14,146.83,147.09,5342.0,142.59,142.687,142.3864,142.6385,5342.0
2022-10-18 11:40:00,147.06,147.06,146.75,146.94,7830.0,142.6094,142.6094,142.3088,142.493,7830.0
2022-10-18 11:45:00,146.93,147.34,146.93,147.34,3755.0,142.4833,142.8809,142.4833,142.8809,3755.0
2022-10-18 11:50:00,147.31,147.46,147.31,147.38,3732.0,142.8518,142.9973,142.8518,142.9197,3732.0
2022-10-18 11:55:00,147.33,147.36,147.14,147.28,2850.0,142.8712,142.9003,142.687,142.8228,2850.0
2022-10-18 12:00:00,147.3,147.35,147.22,147.3,3935.0,142.8421,142.8906,142.7646,142.8421,3935.0
2022-10-18 12:05:00,147.27,147.7,147.17,147.69,5714.0,142.8131,143.23,142.7161,143.2203,5714.0
2022-10-18 12:10:00,147.73,147.87,147.71,147.82,9112.0,143.2591,143.3949,143.2397,143.3464,9112.0
2022-10-18 12:15:00,147.83,147.88,147.6,147.68,3857.0,143.3561,143.4046,143.1331,143.2106,3857.0
2022-10-18 12:20:00,147.59,147.68,147.34,147.34,4262.0,143.1234,143.2106,142.8809,142.8809,4262.0
2022-10-18 12:25:00,147.41,147.44,147.21,147.44,4481.0,142.9488,142.9779,142.7549,142.9779,4481.0
2022-10-18 12:30:00,147.48,147.73,147.35,147.64,12792.0,143.0167,143.2591,142.8906,143.1719,12792.0
2022-10-18 12:35:00,147.65,148.08,147.65,148.0,12877.0,143.1816,143.5985,143.1816,143.521,12877.0
2022-10-18 12:40:00,148.08,148.13,147.8,147.84,4474.0,143.5985,143.647,143.327,143.3658,4474.0
2022-10-18 12:45:00,147.8,147.8,147.64,147.66,3828.0,143.327,143.327,143.1719,143.1913,3828.0
2022-10-18 12:50:00,147.65,147.81,147.58,147.81,3090.0,143.1816,143.3367,143.1137,143.3367,3090.0
2022-10-18 12:55:00,147.81,147.83,147.49,147.5,2710.0,143.3367,143.3561,143.0264,143.0361,2710.0
2022-10-18 13:00:00,147.55,147.56,147.04,147.04,5348.0,143.0846,143.0943,142.59,142.59,5348.0
2022-10-18 13:05:00,147.09,147.42,147.09,147.35,4533.0,142.6385,142.9585,142.6385,142.8906,4533.0
2022-10-18 13:10:00,147.35,147.6,147.32,147.49,8909.0,142.8906,143.1331,142.8615,143.0264,8909.0
2022-10-18 13:15:00,147.49,147.68,147.48,147.54,4562.0,143.0264,143.2106,143.0167,143.0749,4562.0
2022-10-18 13:20:00,147.5,147.72,147.47,147.57,8936.0,143.0361,143.2494,143.007,143.104,8936.0
2022-10-18 13:25:00,147.65,147.82,147.6,147.77,6491.0,143.1816,143.3464,143.1331,143.2979,6491.0
2022-10-18 13:30:00,147.81,148.19,147.76,148.19,5748.0,143.3367,143.7052,143.2882,143.7052,5748.0
2022-10-18 13:35:00,148.34,148.34,148.14,148.15,5842.0,143.8507,143.8507,143.6567,143.6664,5842.0
2022-10-18 13:40:00,148.15,148.17,148.02,148.17,5570.0,143.6664,143.6858,143.5404,143.6858,5570.0
2022-10-18 13:45:00,148.21,148.35,148.11,148.35,3002.0,143.7246,143.8604,143.6276,143.8604,3002.0
2022-10-18 13:50:00,148.39,148.48,148.34,148.46,4596.0,143.8992,143.9864,143.8507,143.967,4596.0
2022-10-18 13:55:00,148.5,148.68,148.48,148.58,5596.0,144.0058,144.1804,143.9864,144.0834,5596.0
2022-10-18 14:00:00,148.59,148.63,148.28,148.3,4213.0,144.0931,144.1319,143.7925,143.8119,4213.0
2022-10-18 14:05:00,148.27,148.39,148.13,148.13,3242.0,143.7828,143.8992,143.647,143.647,3242.0
2022-10-18 14:10:00,148.21,148.3,148.17,148.25,3690.0,143.7246,143.8119,143.6858,143.7634,3690.0
2022-10-18 14:15:00,148.22,148.23,147.97,147.98,6189.0,143.7343,143.744,143.4919,143.5016,6189.0
2022-10-18 14:20:00,148.02,148.34,147.98,148.3,3909.0,143.5404,143.8507,143.5016,143.8119,3909.0
2022-10-18 14:25:00,148.27,148.39,148.15,148.34,4882.0,143.7828,143.8992,143.6664,143.8507,4882.0
2022-10-18 14:30:00,148.32,148.35,148.16,148.22,2696.0,143.8313,143.8604,143.6761,143.7343,2696.0
2022-10-18 14:35:00,148.2,148.28,147.78,147.86,7113.0,143.7149,143.7925,143.3076,143.3852,7113.0
2022-10-18 14:40:00,147.87,147.91,147.33,147.42,7254.0,143.3949,143.4337,142.8712,142.9585,7254.0
2022-10-18 14:45:00,147.51,147.51,147.15,147.3,7499.0,143.0458,143.0458,142.6967,142.8421,7499.0
2022-10-18 14:50:00,147.34,147.4,147.17,147.27,5579.0,142.8809,142.9391,142.7161,142.8131,5579.0
2022-10-18 14:55:00,147.31,147.51,147.18,147.44,6824.0,142.8518,143.0458,142.7258,142.9779,6824.0
2022-10-18 15:00:00,147.45,147.47,147.21,147.39,10849.0,142.9876,143.007,142.7549,142.9294,10849.0
2022-10-18 15:05:00,147.37,147.47,147.29,147.29,7065.0,142.91,143.007,142.8325,142.8325,7065.0
2022-10-18 15:10:00,147.34,147.42,147.11,147.12,3721.0,142.8809,142.9585,142.6579,142.6676,3721.0
2022-10-18 15:15:00,147.19,147.19,146.97,147.09,7123.0,142.7355,142.7355,142.5221,142.6385,7123.0
2022-10-18 15:20:00,147.1,147.44,147.07,147.44,3297.0,142.6482,142.9779,142.6191,142.9779,3297.0
2022-10-18 15:25:00,147.43,147.58,147.36,147.46,6002.0,142.9682,143.1137,142.9003,142.9973,6002.0
2022-10-18 15:30:00,147.49,147.99,147.45,147.92,7353.0,143.0264,143.5113,142.9876,143.4434,7353.0
2022-10-18 15:35:00,147.93,147.95,147.69,147.8,7531.0,143.4531,143.4725,143.2203,143.327,7531.0
2022-10-18 15:40:00,147.88,148.01,147.83,147.98,5970.0,143.4046,143.5307,143.3561,143.5016,5970.0
2022-10-18 15:45:00,147.97,148.06,147.86,147.99,14350.0,143.4919,143.5791,143.3852,143.5113,14350.0
2022-10-18 15:50:00,148.0,148.12,147.87,147.92,19249.0,143.521,143.6373,143.3949,143.4434,19249.0
2022-10-18 15:55:00,147.91,148.15,147.73,148.15,54254.0,143.4337,143.6664,143.2591,143.6664,54254.0
2022-10-19 09:30:00,146.91,147.65,146.23,147.4,14604.0,142.464,143.1816,141.8045,142.9391,14604.0
2022-10-19 09:35:00,147.34,147.84,147.12,147.49,8325.0,142.8809,143.3658,142.6676,143.0264,8325.0
2022-10-19 09:40:00,147.57,147.7,146.68,147.04,7293.0,143.104,143.23,142.2409,142.59,7293.0
2022-10-19 09:45:00,147.02,147.02,146.26,146.26,5468.0,142.5706,142.5706,141.8336,141.8336,5468.0
2022-10-19 09:50:00,146.38,146.95,146.34,146.81,4746.0,141.95,142.5027,141.9112,142.367,4746.0
2022-10-19 09:55:00,146.67,146.7,146.19,146.33,12330.0,142.2312,142.2603,141.7657,141.9015,12330.0
2022-10-19 10:00:00,146.26,146.85,146.09,146.81,12310.0,141.8336,142.4058,141.6688,142.367,12310.0
2022-10-19 10:05:00,146.93,147.39,146.93,147.08,7189.0,142.4833,142.9294,142.4833,142.6288,7189.0
2022-10-19 10:10:00,147.06,147.21,146.8,147.13,6817.0,142.6094,142.7549,142.3573,142.6773,6817.0
2022-10-19 10:15:00,147.24,147.4,147.02,147.17,4578.0,142.784,142.9391,142.5706,142.7161,4578.0
2022-10-19 10:20:00,147.21,147.96,147.21,147.72,8435.0,142.7549,143.4822,142.7549,143.2494,8435.0
2022-10-19 10:25:00,147.73,147.8,147.47,147.48,4080.0,143.2591,143.327,143.007,143.0167,4080.0
2022-10-19 10:30:00,147.6,147.6,147.2,147.21,5655.0,143.1331,143.1331,142.7452,142.7549,5655.0
2022-10-19 10:35:00,147.18,147.42,147.18,147.2,4634.0,142.7258,142.9585,142.7258,142.7452,4634.0
2022-10-19 10:40:00,147.14,147.16,146.81,146.87,6092.0,142.687,142.7064,142.367,142.4252,6092.0
2022-10-19 10:45:00,146.93,147.09,146.73,146.74,5406.0,142.4833,142.6385,142.2894,142.2991,5406.0
2022-10-19 10:50:00,146.75,146.79,146.58,146.61,6501.0,142.3088,142.3476,142.1439,142.173,6501.0
2022-10-19 10:55:00,146.58,146.68,146.46,146.64,7397.0,142.1439,142.2409,142.0276,142.2021,7397.0
2022-10-19 11:00:00,146.59,146.59,146.25,146.37,9313.0,142.1536,142.1536,141.8239,141.9403,9313.0
2022-10-19 11:05:00,146.41,146.77,146.41,146.68,9263.0,141.9791,142.3282,141.9791,142.2409,9263.0
2022-10-19 11:10:00,146.68,146.88,146.56,146.67,10767.0,142.2409,142.4349,142.1245,142.2312,10767.0
2022-10-19 11:15:00,146.63,146.87,146.57,146.78,6273.0,142.1924,142.4252,142.1342,142.3379,6273.0
2022-10-19 11:20:00,146.72,146.72,146.33,146.38,27446.0,142.2797,142.2797,141.9015,141.95,27446.0
2022-10-19 11:25:00,146.38,146.38,146.01,146.29,7429.0,141.95,141.95,141.5912,141.8627,7429.0
2022-10-19 11:30:00,146.28,146.35,146.1,146.19,4157.0,141.853,141.9209,141.6785,141.7657,4157.0
2022-10-19 11:35:00,146.17,146.26,145.92,146.25,5954.0,141.7463,141.8336,141.5039,141.8239,5954.0
2022-10-19 11:40:00,146.27,146.29,145.99,146.03,4446.0,141.8433,141.8627,141.5718,141.6106,4446.0
2022-10-19 11:45:00,146.09,146.35,146.06,146.32,2720.0,141.6688,141.9209,141.6397,141.8918,2720.0
2022-10-19 11:50:00,146.34,146.66,146.25,146.66,4212.0,141.9112,142.2215,141.8239,142.2215,4212.0
2022-10-19 11:55:00,146.6,146.66,146.45,146.49,8221.0,142.1633,142.2215,142.0179,142.0567,8221.0
2022-10-19 12:00:00,146.45,146.52,146.13,146.26,7196.0,142.0179,142.0858,141.7076,141.8336,7196.0
2022-10-19 12:05:00,146.27,146.27,145.93,145.96,4149.0,141.8433,141.8433,141.5136,141.5427,4149.0
2022-10-19 12:10:00,145.99,146.08,145.75,145.98,19293.0,141.5718,141.6591,141.3391,141.5621,19293.0
2022-10-19 12:15:00,146.01,146.06,145.71,145.88,11795.0,141.5912,141.6397,141.3003,141.4651,11795.0
2022-10-19 12:20:00,145.82,145.92,145.48,145.54,7805.0,141.4069,141.5039,141.0772,141.1354,7805.0
2022-10-19 12:25:00,145.44,145.68,145.24,145.46,10534.0,141.0384,141.2712,140.8445,141.0578,10534.0
2022-10-19 12:30:00,145.4,145.67,145.4,145.67,2951.0,140.9997,141.2615,140.9997,141.2615,2951.0
2022-10-19 12:35:00,145.64,145.75,145.39,145.42,7886.0,141.2324,141.3391,140.99,141.019,7886.0
2022-10-19 12:40:00,145.37,145.48,145.13,145.28,5037.0,140.9706,141.0772,140.7378,140.8833,5037.0
2022-10-19 12:45:00,145.25,145.25,144.88,145.11,5654.0,140.8542,140.8542,140.4954,140.7184,5654.0
2022-10-19 12:50:00,145.19,145.28,145.14,145.14,2345.0,140.796,140.8833,140.7475,140.7475,2345.0
2022-10-19 12:55:00,145.2,145.29,145.17,145.24,3200.0,140.8057,140.893,140.7766,140.8445,3200.0
2022-10-19 13:00:00,145.25,145.41,144.67,144.67,4568.0,140.8542,141.0093,140.2917,140.2917,4568.0
2022-10-19 13:05:00,144.71,144.97,144.61,144.76,4501.0,140.3305,140.5827,140.2336,140.379,4501.0
2022-10-19 13:10:00,144.78,144.88,144.72,144.73,6947.0,140.3984,140.4954,140.3402,140.3499,6947.0
2022-10-19 13:15:00,144.68,144.92,144.68,144.87,5808.0,140.3014,140.5342,140.3014,140.4857,5808.0
2022-10-19 13:20:00,144.96,145.09,144.92,144.95,2522.0,140.573,140.699,140.5342,140.5633,2522.0
2022-10-19 13:25:00,145.0,145.22,144.99,145.11,3836.0,140.6118,140.8251,140.6021,140.7184,3836.0
2022-10-19 13:30:00,145.09,145.31,145.02,145.02,17400.0,140.699,140.9124,140.6312,140.6312,17400.0
2022-10-19 13:35:00,144.88,145.04,144.84,144.9,9342.0,140.4954,140.6505,140.4566,140.5148,9342.0
2022-10-19 13:40:00,144.93,145.05,144.78,145.03,4837.0,140.5439,140.6602,140.3984,140.6408,4837.0
2022-10-19 13:45:00,145.02,145.1,144.83,144.83,6066.0,140.6312,140.7087,140.4469,140.4469,6066.0
2022-10-19 13:50:00,144.84,144.93,144.8,144.9,4547.0,140.4566,140.5439,140.4178,140.5148,4547.0
2022-10-19 13:55:00,144.9,145.02,144.88,145.01,3125.0,140.5148,140.6312,140.4954,140.6215,3125.0
2022-10-19 14:00:00,144.96,145.34,144.91,145.24,3815.0,140.573,140.9415,140.5245,140.8445,3815.0
2022-10-19 14:05:00,145.24,145.52,145.21,145.37,6863.0,140.8445,141.116,140.8154,140.9706,6863.0
2022-10-19 14:10:00,145.34,145.48,145.34,145.46,8957.0,140.9415,141.0772,140.9415,141.0578,8957.0
2022-10-19 14:15:00,145.49,145.72,145.44,145.59,4261.0,141.0869,141.31,141.0384,141.1839,4261.0
2022-10-19 14:20:00,145.57,145.57,145.43,145.53,3783.0,141.1645,141.1645,141.0287,141.1257,3783.0
2022-10-19 14:25:00,145.53,145.67,145.53,145.66,4115.0,141.1257,141.2615,141.1257,141.2518,4115.0
2022-10-19 14:30:00,145.68,145.68,145.55,145.68,7307.0,141.2712,141.2712,141.1451,141.2712,7307.0
2022-10-19 14:35:00,145.63,145.63,145.45,145.53,8605.0,141.2227,141.2227,141.0481,141.1257,8605.0
2022-10-19 14:40:00,145.56,145.72,145.46,145.53,12936.0,141.1548,141.31,141.0578,141.1257,12936.0
2022-10-19 14:45:00,145.49,145.52,145.33,145.36,5108.0,141.0869,141.116,140.9318,140.9609,5108.0
2022-10-19 14:50:00,145.38,145.39,145.3,145.35,4252.0,140.9803,140.99,140.9027,140.9512,4252.0
2022-10-19 14:55:00,145.34,145.46,145.32,145.4,5134.0,140.9415,141.0578,140.9221,140.9997,5134.0
2022-10-19 15:00:00,145.35,145.45,145.27,145.27,10615.0,140.9512,141.0481,140.8736,140.8736,10615.0
2022-10-19 15:05:00,145.26,145.45,145.14,145.43,6788.0,140.8639,141.0481,140.7475,141.0287,6788.0
2022-10-19 15:10:00,145.47,145.69,145.45,145.6,8158.0,141.0675,141.2809,141.0481,141.1936,8158.0
2022-10-19 15:15:00,145.62,145.95,145.62,145.81,5394.0,141.213,141.533,141.213,141.3972,5394.0
2022-10-19 15:20:00,145.78,145.83,145.61,145.63,5452.0,141.3682,141.4166,141.2033,141.2227,5452.0
2022-10-19 15:25:00,145.61,145.66,145.39,145.4,4188.0,141.2033,141.2518,140.99,140.9997,4188.0
2022-10-19 15:30:00,145.45,145.46,145.26,145.39,11339.0,141.0481,141.0578,140.8639,140.99,11339.0
2022-10-19 15:35:00,145.36,145.45,145.3,145.3,6152.0,140.9609,141.0481,140.9027,140.9027,6152.0
2022-10-19 15:40:00,145.35,145.55,145.35,145.5,6902.0,140.9512,141.1451,140.9512,141.0966,6902.0
2022-10-19 15:45:00,145.53,145.53,145.29,145.35,11009.0,141.1257,141.1257,140.893,140.9512,11009.0
2022-10-19 15:50:00,145.25,145.56,145.25,145.56,27252.0,140.8542,141.1548,140.8542,141.1548,27252.0
2022-10-19 15:55:00,145.54,145.75,145.44,145.73,76438.0,141.1354,141.3391,141.0384,141.3197,76438.0
2022-10-20 09:30:00,145.38,145.78,144.02,145.05,19603.0,140.9803,141.3682,139.6614,140.6602,19603.0
2022-10-20 09:35:00,144.55,145.05,144.05,144.28,15166.0,140.1754,140.6602,139.6905,139.9135,15166.0
2022-10-20 09:40:00,144.39,144.67,144.1,144.59,4970.0,140.0202,140.2917,139.739,140.2142,4970.0
2022-10-20 09:45:00,144.72,145.22,144.51,145.22,5924.0,140.3402,140.8251,140.1366,140.8251,5924.0
2022-10-20 09:50:00,145.19,145.67,145.07,145.32,4901.0,140.796,141.2615,140.6796,140.9221,4901.0
2022-10-20 09:55:00,145.3,145.61,145.24,145.31,4224.0,140.9027,141.2033,140.8445,140.9124,4224.0
2022-10-20 10:00:00,145.16,146.1,145.15,146.04,4637.0,140.7669,141.6785,140.7572,141.6203,4637.0
2022-10-20 10:05:00,146.04,146.39,145.93,146.38,5978.0,141.6203,141.9597,141.5136,141.95,5978.0
2022-10-20 10:10:00,146.36,146.36,145.84,145.88,6251.0,141.9306,141.9306,141.4263,141.4651,6251.0
2022-10-20 10:15:00,145.92,146.44,145.87,146.44,7692.0,141.5039,142.0082,141.4554,142.0082,7692.0
2022-10-20 10:20:00,146.5,146.5,146.17,146.17,2352.0,142.0664,142.0664,141.7463,141.7463,2352.0
2022-10-20 10:25:00,146.04,146.06,145.64,145.73,6162.0,141.6203,141.6397,141.2324,141.3197,6162.0
2022-10-20 10:30:00,145.72,145.98,145.09,145.26,11084.0,141.31,141.5621,140.699,140.8639,11084.0
2022-10-20 10:35:00,145.26,145.26,145.02,145.15,6219.0,140.8639,140.8639,140.6312,140.7572,6219.0
2022-10-20 10:40:00,145.15,145.22,144.61,145.03,15544.0,140.7572,140.8251,140.2336,140.6408,15544.0
2022-10-20 10:45:00,145.06,145.33,144.94,145.25,6524.0,140.6699,140.9318,140.5536,140.8542,6524.0
2022-10-20 10:50:00,145.16,145.2,144.81,144.84,11198.0,140.7669,140.8057,140.4275,140.4566,11198.0
2022-10-20 10:55:00,144.84,145.04,144.84,145.03,3381.0,140.4566,140.6505,140.4566,140.6408,3381.0
2022-10-20 11:00:00,145.05,145.08,144.65,144.68,7095.0,140.6602,140.6893,140.2723,140.3014,7095.0
2022-10-20 11:05:00,144.57,144.84,144.57,144.72,3778.0,140.1948,140.4566,140.1948,140.3402,3778.0
2022-10-20 11:10:00,144.65,144.94,144.65,144.94,11479.0,140.2723,140.5536,140.2723,140.5536,11479.0
2022-10-20 11:15:00,144.83,144.92,144.25,144.25,7171.0,140.4469,140.5342,139.8845,139.8845,7171.0
2022-10-20 11:20:00,144.18,144.27,144.09,144.18,3545.0,139.8166,139.9038,139.7293,139.8166,3545.0
2022-10-20 11:25:00,144.17,144.17,143.59,143.82,4136.0,139.8069,139.8069,139.2444,139.4675,4136.0
2022-10-20 11:30:00,143.87,144.14,143.8,144.06,18762.0,139.516,139.7778,139.4481,139.7002,18762.0
2022-10-20 11:35:00,144.07,144.32,144.02,144.2,2709.0,139.7099,139.9523,139.6614,139.836,2709.0
2022-10-20 11:40:00,144.26,144.55,144.26,144.36,3523.0,139.8942,140.1754,139.8942,139.9911,3523.0
2022-10-20 11:45:00,144.32,144.46,144.24,144.46,5979.0,139.9523,140.0881,139.8748,140.0881,5979.0
2022-10-20 11:50:00,144.43,144.51,144.38,144.45,3458.0,140.059,140.1366,140.0105,140.0784,3458.0
2022-10-20 11:55:00,144.43,144.43,144.02,144.09,4178.0,140.059,140.059,139.6614,139.7293,4178.0
2022-10-20 12:00:00,144.07,144.12,143.71,143.72,4276.0,139.7099,139.7584,139.3608,139.3705,4276.0
2022-10-20 12:05:00,143.74,143.76,143.27,143.28,2805.0,139.3899,139.4093,138.9341,138.9438,2805.0
2022-10-20 12:10:00,143.32,143.39,143.26,143.29,4904.0,138.9826,139.0505,138.9244,138.9535,4904.0
2022-10-20 12:15:00,143.28,143.59,143.27,143.46,9196.0,138.9438,139.2444,138.9341,139.1184,9196.0
2022-10-20 12:20:00,143.46,143.6,143.24,143.3,7102.0,139.1184,139.2541,138.905,138.9632,7102.0
2022-10-20 12:25:00,143.27,143.39,143.14,143.25,3600.0,138.9341,139.0505,138.808,138.9147,3600.0
2022-10-20 12:30:00,143.21,143.25,143.14,143.25,2824.0,138.8759,138.9147,138.808,138.9147,2824.0
2022-10-20 12:35:00,143.19,143.24,143.05,143.1,3578.0,138.8565,138.905,138.7208,138.7693,3578.0
2022-10-20 12:40:00,143.09,143.12,142.96,142.96,4191.0,138.7596,138.7887,138.6335,138.6335,4191.0
2022-10-20 12:45:00,142.93,142.93,142.61,142.84,5691.0,138.6044,138.6044,138.2941,138.5171,5691.0
2022-10-20 12:50:00,142.81,142.86,142.67,142.74,3267.0,138.488,138.5365,138.3523,138.4202,3267.0
2022-10-20 12:55:00,142.74,142.89,142.7,142.86,3192.0,138.4202,138.5656,138.3814,138.5365,3192.0
2022-10-20 13:00:00,142.9,143.05,142.84,142.94,3196.0,138.5753,138.7208,138.5171,138.6141,3196.0
2022-10-20 13:05:00,142.98,142.99,142.29,142.44,7327.0,138.6529,138.6626,137.9838,138.1292,7327.0
2022-10-20 13:10:00,142.4,142.84,142.37,142.7,9969.0,138.0904,138.5171,138.0613,138.3814,9969.0
2022-10-20 13:15:00,142.66,142.7,142.44,142.47,3845.0,138.3426,138.3814,138.1292,138.1583,3845.0
2022-10-20 13:20:00,142.44,142.88,142.38,142.67,6207.0,138.1292,138.5559,138.071,138.3523,6207.0
2022-10-20 13:25:00,142.69,142.75,142.44,142.53,7940.0,138.3717,138.4298,138.1292,138.2165,7940.0
2022-10-20 13:30:00,142.34,142.51,142.26,142.26,4034.0,138.0323,138.1971,137.9547,137.9547,4034.0
2022-10-20 13:35:00,142.41,142.41,142.19,142.19,5453.0,138.1001,138.1001,137.8868,137.8868,5453.0
2022-10-20 13:40:00,142.2,142.39,142.02,142.25,9544.0,137.8965,138.0807,137.7219,137.945,9544.0
2022-10-20 13:45:00,142.16,142.16,141.69,141.73,4633.0,137.8577,137.8577,137.4019,137.4407,4633.0
2022-10-20 13:50:00,141.64,141.85,141.54,141.81,5947.0,137.3534,137.5571,137.2565,137.5183,5947.0
2022-10-20 13:55:00,141.8,141.81,141.63,141.78,12697.0,137.5086,137.5183,137.3437,137.4892,12697.0
2022-10-20 14:00:00,141.8,141.8,141.47,141.53,4015.0,137.5086,137.5086,137.1886,137.2468,4015.0
2022-10-20 14:05:00,141.47,141.49,141.2,141.27,6004.0,137.1886,137.208,136.9268,136.9946,6004.0
2022-10-20 14:10:00,141.35,141.38,141.13,141.22,5916.0,137.0722,137.1013,136.8589,136.9462,5916.0
2022-10-20 14:15:00,141.22,141.35,141.15,141.16,6190.0,136.9462,137.0722,136.8783,136.888,6190.0
2022-10-20 14:20:00,141.18,141.27,141.07,141.09,6990.0,136.9074,136.9946,136.8007,136.8201,6990.0
2022-10-20 14:25:00,141.13,141.28,141.09,141.21,3093.0,136.8589,137.0043,136.8201,136.9365,3093.0
2022-10-20 14:30:00,141.2,141.55,141.15,141.55,6248.0,136.9268,137.2662,136.8783,137.2662,6248.0
2022-10-20 14:35:00,141.51,141.82,141.46,141.57,4298.0,137.2274,137.528,137.1789,137.2856,4298.0
2022-10-20 14:40:00,141.63,141.71,141.43,141.44,5880.0,137.3437,137.4213,137.1498,137.1595,5880.0
2022-10-20 14:45:00,141.36,141.64,141.29,141.54,6591.0,137.0819,137.3534,137.014,137.2565,6591.0
2022-10-20 14:50:00,141.59,141.83,141.38,141.83,4310.0,137.305,137.5377,137.1013,137.5377,4310.0
2022-10-20 14:55:00,141.8,142.02,141.76,141.83,5476.0,137.5086,137.7219,137.4698,137.5377,5476.0
2022-10-20 15:00:00,141.83,141.92,141.71,141.71,4801.0,137.5377,137.625,137.4213,137.4213,4801.0
2022-10-20 15:05:00,141.71,142.1,141.71,142.02,5160.0,137.4213,137.7995,137.4213,137.7219,5160.0
2022-10-20 15:10:00,142.03,142.16,141.94,142.04,11861.0,137.7316,137.8577,137.6444,137.7413,11861.0
2022-10-20 15:15:00,142.01,142.01,141.66,141.66,8714.0,137.7122,137.7122,137.3728,137.3728,8714.0
2022-10-20 15:20:00,141.65,141.66,141.36,141.54,5599.0,137.3631,137.3728,137.0819,137.2565,5599.0
2022-10-20 15:25:00,141.49,141.55,141.35,141.46,8351.0,137.208,137.2662,137.0722,137.1789,8351.0
2022-10-20 15:30:00,141.48,141.49,141.28,141.42,8019.0,137.1983,137.208,137.0043,137.1401,8019.0
2022-10-20 15:35:00,141.41,141.71,141.36,141.56,10622.0,137.1304,137.4213,137.0819,137.2759,10622.0
2022-10-20 15:40:00,141.55,141.75,141.53,141.71,14370.0,137.2662,137.4601,137.2468,137.4213,14370.0
2022-10-20 15:45:00,141.71,141.89,141.55,141.89,20679.0,137.4213,137.5959,137.2662,137.5959,20679.0
2022-10-20 15:50:00,141.87,142.14,141.85,142.09,31036.0,137.5765,137.8383,137.5571,137.7898,31036.0
2022-10-20 15:55:00,142.06,142.15,141.89,141.9,82673.0,137.7607,137.848,137.5959,137.6056,82673.0
2022-10-21 09:30:00,142.0,142.67,141.27,142.54,82115.0,137.7025,138.3523,136.9946,138.2262,82115.0
2022-10-21 09:35:00,142.43,143.13,141.93,141.93,5549.0,138.1195,138.7983,137.6347,137.6347,5549.0
2022-10-21 09:40:00,141.75,142.81,141.35,142.81,5129.0,137.4601,138.488,137.0722,138.488,5129.0
2022-10-21 09:45:00,143.14,143.94,143.08,143.49,7635.0,138.808,139.5838,138.7499,139.1475,7635.0
2022-10-21 09:50:00,143.55,143.91,143.23,143.6,9631.0,139.2056,139.5547,138.8953,139.2541,9631.0
2022-10-21 09:55:00,143.54,144.22,143.26,143.96,23590.0,139.1959,139.8554,138.9244,139.6032,23590.0
2022-10-21 10:00:00,144.01,144.45,144.01,144.31,9396.0,139.6517,140.0784,139.6517,139.9426,9396.0
2022-10-21 10:05:00,144.14,144.66,144.03,144.08,14879.0,139.7778,140.282,139.6711,139.7196,14879.0
2022-10-21 10:10:00,144.03,144.27,144.02,144.19,5927.0,139.6711,139.9038,139.6614,139.8263,5927.0
2022-10-21 10:15:00,144.14,144.22,143.85,143.85,4624.0,139.7778,139.8554,139.4966,139.4966,4624.0
2022-10-21 10:20:00,143.97,144.07,142.92,142.92,6371.0,139.6129,139.7099,138.5947,138.5947,6371.0
2022-10-21 10:25:00,142.99,143.12,142.84,142.86,4034.0,138.6626,138.7887,138.5171,138.5365,4034.0
2022-10-21 10:30:00,142.77,143.43,142.74,143.07,8689.0,138.4492,139.0893,138.4202,138.7402,8689.0
2022-10-21 10:35:00,143.08,143.27,142.73,143.22,7847.0,138.7499,138.9341,138.4105,138.8856,7847.0
2022-10-21 10:40:00,143.27,143.75,143.17,143.7,17684.0,138.9341,139.3996,138.8371,139.3511,17684.0
2022-10-21 10:45:00,143.66,144.08,143.56,144.08,11047.0,139.3123,139.7196,139.2153,139.7196,11047.0
2022-10-21 10:50:00,144.04,144.11,143.78,143.83,3072.0,139.6808,139.7487,139.4287,139.4772,3072.0
2022-10-21 10:55:00,143.57,143.67,142.86,142.88,4639.0,139.225,139.322,138.5365,138.5559,4639.0
2022-10-21 11:00:00,142.93,142.97,142.66,142.77,5723.0,138.6044,138.6432,138.3426,138.4492,5723.0
2022-10-21 11:05:00,142.77,142.96,142.62,142.96,8157.0,138.4492,138.6335,138.3038,138.6335,8157.0
2022-10-21 11:10:00,142.96,143.73,142.95,143.25,7252.0,138.6335,139.3802,138.6238,138.9147,7252.0
2022-10-21 11:15:00,143.27,143.4,143.09,143.22,3608.0,138.9341,139.0602,138.7596,138.8856,3608.0
2022-10-21 11:20:00,143.09,143.47,143.08,143.21,3416.0,138.7596,139.1281,138.7499,138.8759,3416.0
2022-10-21 11:25:00,143.33,143.67,143.29,143.58,2866.0,138.9923,139.322,138.9535,139.2347,2866.0
2022-10-21 11:30:00,143.77,144.17,143.77,144.16,1843.0,139.419,139.8069,139.419,139.7972,1843.0
2022-10-21 11:35:00,144.11,144.11,143.58,143.62,2038.0,139.7487,139.7487,139.2347,139.2735,2038.0
2022-10-21 11:40:00,143.66,143.94,143.59,143.91,2108.0,139.3123,139.5838,139.2444,139.5547,2108.0
2022-10-21 11:45:00,143.99,144.23,143.99,144.22,3410.0,139.6323,139.8651,139.6323,139.8554,3410.0
2022-10-21 11:50:00,144.38,144.38,144.02,144.17,2941.0,140.0105,140.0105,139.6614,139.8069,2941.0
2022-10-21 11:55:00,144.22,144.28,144.09,144.28,2654.0,139.8554,139.9135,139.7293,139.9135,2654.0
2022-10-21 12:00:00,144.39,144.88,144.39,144.69,2502.0,140.0202,140.4954,140.0202,140.3111,2502.0
2022-10-21 12:05:00,144.51,144.57,144.37,144.46,2249.0,140.1366,140.1948,140.0008,140.0881,2249.0
2022-10-21 12:10:00,144.31,144.48,144.08,144.48,2647.0,139.9426,140.1075,139.7196,140.1075,2647.0
2022-10-21 12:15:00,144.5,144.53,144.18,144.18,7195.0,140.1269,140.156,139.8166,139.8166,7195.0
2022-10-21 12:20:00,144.11,144.38,144.04,144.38,6404.0,139.7487,140.0105,139.6808,140.0105,6404.0
2022-10-21 12:25:00,144.35,144.4,143.9,144.02,3980.0,139.9814,140.0299,139.545,139.6614,3980.0
2022-10-21 12:30:00,143.97,144.21,143.82,144.09,6541.0,139.6129,139.8457,139.4675,139.7293,6541.0
2022-10-21 12:35:00,144.19,144.52,143.97,143.97,2827.0,139.8263,140.1463,139.6129,139.6129,2827.0
2022-10-21 12:40:00,143.92,144.42,143.92,144.28,2207.0,139.5644,140.0493,139.5644,139.9135,2207.0
2022-10-21 12:45:00,144.28,144.85,144.26,144.79,5826.0,139.9135,140.4663,139.8942,140.4081,5826.0
2022-10-21 12:50:00,144.89,145.0,144.82,144.82,4346.0,140.5051,140.6118,140.4372,140.4372,4346.0
2022-10-21 12:55:00,144.86,144.86,144.63,144.66,2146.0,140.476,140.476,140.253,140.282,2146.0
2022-10-21 13:00:00,144.75,145.14,144.75,145.14,5686.0,140.3693,140.7475,140.3693,140.7475,5686.0
2022-10-21 13:05:00,145.07,145.08,144.75,144.75,3209.0,140.6796,140.6893,140.3693,140.3693,3209.0
2022-10-21 13:10:00,144.81,144.81,144.63,144.72,2464.0,140.4275,140.4275,140.253,140.3402,2464.0
2022-10-21 13:15:00,144.7,144.8,144.48,144.8,3331.0,140.3208,140.4178,140.1075,140.4178,3331.0
2022-10-21 13:20:00,144.77,144.82,144.53,144.53,3213.0,140.3887,140.4372,140.156,140.156,3213.0
2022-10-21 13:25:00,144.4,144.76,144.4,144.72,1990.0,140.0299,140.379,140.0299,140.3402,1990.0
2022-10-21 13:30:00,144.83,144.86,144.64,144.64,3354.0,140.4469,140.476,140.2627,140.2627,3354.0
2022-10-21 13:35:00,144.6,144.8,144.6,144.69,7154.0,140.2239,140.4178,140.2239,140.3111,7154.0
2022-10-21 13:40:00,144.72,144.86,144.69,144.73,9186.0,140.3402,140.476,140.3111,140.3499,9186.0
2022-10-21 13:45:00,144.73,145.01,144.72,144.9,7813.0,140.3499,140.6215,140.3402,140.5148,7813.0
2022-10-21 13:50:00,144.97,145.23,144.97,145.12,2738.0,140.5827,140.8348,140.5827,140.7281,2738.0
2022-10-21 13:55:00,145.12,145.25,145.06,145.25,2164.0,140.7281,140.8542,140.6699,140.8542,2164.0
2022-10-21 14:00:00,145.34,145.43,145.21,145.34,5859.0,140.9415,141.0287,140.8154,140.9415,5859.0
2022-10-21 14:05:00,145.34,145.43,145.3,145.42,2154.0,140.9415,141.0287,140.9027,141.019,2154.0
2022-10-21 14:10:00,145.45,145.48,145.25,145.25,2967.0,141.0481,141.0772,140.8542,140.8542,2967.0
2022-10-21 14:15:00,145.3,145.3,145.0,145.0,3758.0,140.9027,140.9027,140.6118,140.6118,3758.0
2022-10-21 14:20:00,144.94,144.94,144.94,144.94,200.0,140.5536,140.5536,140.5536,140.5536,200.0
2022-10-21 14:25:00,144.9,144.97,144.8,144.88,2791.0,140.5148,140.5827,140.4178,140.4954,2791.0
2022-10-21 14:30:00,144.97,145.1,144.87,144.88,2612.0,140.5827,140.7087,140.4857,140.4954,2612.0
2022-10-21 14:35:00,144.87,144.88,144.73,144.86,4175.0,140.4857,140.4954,140.3499,140.476,4175.0
2022-10-21 14:40:00,144.9,144.92,144.72,144.72,2251.0,140.5148,140.5342,140.3402,140.3402,2251.0
2022-10-21 14:45:00,144.62,144.82,144.62,144.82,4011.0,140.2433,140.4372,140.2433,140.4372,4011.0
2022-10-21 14:50:00,144.84,144.84,144.63,144.64,2214.0,140.4566,140.4566,140.253,140.2627,2214.0
2022-10-21 14:55:00,144.66,144.86,144.66,144.86,4290.0,140.282,140.476,140.282,140.476,4290.0
2022-10-21 15:00:00,144.85,145.2,144.85,145.11,3169.0,140.4663,140.8057,140.4663,140.7184,3169.0
2022-10-21 15:05:00,145.1,145.26,145.01,145.26,6830.0,140.7087,140.8639,140.6215,140.8639,6830.0
2022-10-21 15:10:00,145.28,145.5,145.2,145.38,8491.0,140.8833,141.0966,140.8057,140.9803,8491.0
2022-10-21 15:15:00,145.39,145.57,145.36,145.54,5305.0,140.99,141.1645,140.9609,141.1354,5305.0
2022-10-21 15:20:00,145.57,145.67,145.4,145.58,10345.0,141.1645,141.2615,140.9997,141.1742,10345.0
2022-10-21 15:25:00,145.66,145.82,145.63,145.81,4056.0,141.2518,141.4069,141.2227,141.3972,4056.0
2022-10-21 15:30:00,145.83,145.83,145.65,145.65,9678.0,141.4166,141.4166,141.2421,141.2421,9678.0
2022-10-21 15:35:00,145.65,145.77,145.58,145.77,12301.0,141.2421,141.3585,141.1742,141.3585,12301.0
2022-10-21 15:40:00,145.81,145.91,145.69,145.8,7877.0,141.3972,141.4942,141.2809,141.3875,7877.0
2022-10-21 15:45:00,145.78,145.9,145.73,145.85,17980.0,141.3682,141.4845,141.3197,141.436,17980.0
2022-10-21 15:50:00,145.81,145.83,145.41,145.68,40533.0,141.3972,141.4166,141.0093,141.2712,40533.0
2022-10-21 15:55:00,145.67,145.98,145.45,145.9,122770.0,141.2615,141.5621,141.0481,141.4845,122770.0
2022-10-24 09:30:00,147.58,147.58,146.83,147.19,22117.0,143.1137,143.1137,142.3864,142.7355,22117.0
2022-10-24 09:35:00,146.96,148.45,146.96,148.12,5234.0,142.5124,143.9573,142.5124,143.6373,5234.0
2022-10-24 09:40:00,147.85,147.96,147.24,147.79,9554.0,143.3755,143.4822,142.784,143.3173,9554.0
2022-10-24 09:45:00,148.11,149.53,148.08,149.35,22040.0,143.6276,145.0047,143.5985,144.8301,22040.0
2022-10-24 09:50:00,149.3,149.67,148.88,149.4,10486.0,144.7816,145.1404,144.3743,144.8786,10486.0
2022-10-24 09:55:00,149.41,150.07,149.41,150.04,28419.0,144.8883,145.5283,144.8883,145.4992,28419.0
2022-10-24 10:00:00,149.99,150.06,148.92,148.92,44493.0,145.4507,145.5186,144.4131,144.4131,44493.0
2022-10-24 10:05:00,149.01,149.15,148.46,148.47,12443.0,144.5004,144.6362,143.967,143.9767,12443.0
2022-10-24 10:10:00,148.42,149.13,148.42,149.13,6989.0,143.9283,144.6168,143.9283,144.6168,6989.0
2022-10-24 10:15:00,149.02,149.05,148.26,148.31,9203.0,144.5101,144.5392,143.7731,143.8216,9203.0
2022-10-24 10:20:00,148.29,148.29,147.45,147.7,7330.0,143.8022,143.8022,142.9876,143.23,7330.0
2022-10-24 10:25:00,147.72,148.13,147.59,148.11,8652.0,143.2494,143.647,143.1234,143.6276,8652.0
2022-10-24 10:30:00,148.01,148.49,147.84,148.49,9402.0,143.5307,143.9961,143.3658,143.9961,9402.0
2022-10-24 10:35:00,148.5,149.37,148.47,149.14,32039.0,144.0058,144.8495,143.9767,144.6265,32039.0
2022-10-24 10:40:00,149.2,149.45,148.72,148.9,6910.0,144.6846,144.9271,144.2192,144.3937,6910.0
2022-10-24 10:45:00,148.74,148.76,148.34,148.4,4947.0,144.2386,144.258,143.8507,143.9089,4947.0
2022-10-24 10:50:00,148.45,149.44,148.45,149.2,8955.0,143.9573,144.9174,143.9573,144.6846,8955.0
2022-10-24 10:55:00,149.15,149.35,148.82,149.23,5942.0,144.6362,144.8301,144.3161,144.7137,5942.0
2022-10-24 11:00:00,149.19,149.43,149.07,149.21,5081.0,144.675,144.9077,144.5586,144.6943,5081.0
2022-10-24 11:05:00,149.18,149.42,148.93,149.01,3935.0,144.6653,144.898,144.4228,144.5004,3935.0
2022-10-24 11:10:00,148.89,149.34,148.89,149.34,12715.0,144.384,144.8204,144.384,144.8204,12715.0
2022-10-24 11:15:00,149.26,149.61,148.89,148.96,6846.0,144.7428,145.0822,144.384,144.4519,6846.0
2022-10-24 11:20:00,149.17,149.67,149.15,149.6,5726.0,144.6556,145.1404,144.6362,145.0725,5726.0
2022-10-24 11:25:00,149.63,149.89,149.47,149.8,5026.0,145.1016,145.3538,144.9465,145.2665,5026.0
2022-10-24 11:30:00,149.78,149.9,149.58,149.87,5366.0,145.2471,145.3635,145.0531,145.3344,5366.0
2022-10-24 11:35:00,149.79,150.23,149.77,149.97,4978.0,145.2568,145.6835,145.2374,145.4313,4978.0
2022-10-24 11:40:00,150.07,150.07,149.75,149.82,8601.0,145.5283,145.5283,145.218,145.2859,8601.0
2022-10-24 11:45:00,149.85,149.92,149.37,149.78,3441.0,145.315,145.3829,144.8495,145.2471,3441.0
2022-10-24 11:50:00,149.75,150.22,149.65,150.11,4996.0,145.218,145.6738,145.121,145.5671,4996.0
2022-10-24 11:55:00,150.12,150.2,149.98,150.09,5481.0,145.5768,145.6544,145.441,145.5477,5481.0
2022-10-24 12:00:00,150.13,150.2,149.77,149.77,4792.0,145.5865,145.6544,145.2374,145.2374,4792.0
2022-10-24 12:05:00,149.81,149.81,149.42,149.42,4283.0,145.2762,145.2762,144.898,144.898,4283.0
2022-10-24 12:10:00,149.51,149.71,149.43,149.65,7171.0,144.9853,145.1792,144.9077,145.121,7171.0
2022-10-24 12:15:00,149.62,150.02,149.4,149.99,8006.0,145.0919,145.4798,144.8786,145.4507,8006.0
2022-10-24 12:20:00,150.01,150.01,149.56,149.8,5952.0,145.4701,145.4701,145.0338,145.2665,5952.0
2022-10-24 12:25:00,149.75,149.85,149.56,149.6,5445.0,145.218,145.315,145.0338,145.0725,5445.0
2022-10-24 12:30:00,149.66,149.69,149.4,149.45,9419.0,145.1307,145.1598,144.8786,144.9271,9419.0
2022-10-24 12:35:00,149.46,149.65,149.31,149.31,6951.0,144.9368,145.121,144.7913,144.7913,6951.0
2022-10-24 12:40:00,149.27,149.37,149.0,149.37,9939.0,144.7525,144.8495,144.4907,144.8495,9939.0
2022-10-24 12:45:00,149.51,149.76,149.42,149.76,5756.0,144.9853,145.2277,144.898,145.2277,5756.0
2022-10-24 12:50:00,149.72,149.72,149.58,149.62,3042.0,145.1889,145.1889,145.0531,145.0919,3042.0
2022-10-24 12:55:00,149.61,149.61,149.29,149.31,5453.0,145.0822,145.0822,144.7719,144.7913,5453.0
2022-10-24 13:00:00,149.26,149.26,149.08,149.2,3154.0,144.7428,144.7428,144.5683,144.6846,3154.0
2022-10-24 13:05:00,149.2,149.24,149.13,149.24,3144.0,144.6846,144.7234,144.6168,144.7234,3144.0
2022-10-24 13:10:00,149.22,149.33,149.05,149.12,4328.0,144.704,144.8107,144.5392,144.6071,4328.0
2022-10-24 13:15:00,149.1,149.1,148.91,148.92,3742.0,144.5877,144.5877,144.4034,144.4131,3742.0
2022-10-24 13:20:00,148.96,148.99,148.8,148.99,3733.0,144.4519,144.481,144.2968,144.481,3733.0
2022-10-24 13:25:00,148.98,149.19,148.89,148.91,6275.0,144.4713,144.675,144.384,144.4034,6275.0
2022-10-24 13:30:00,148.9,148.95,148.55,148.77,4511.0,144.3937,144.4422,144.0543,144.2677,4511.0
2022-10-24 13:35:00,148.78,148.78,148.46,148.76,3222.0,144.2774,144.2774,143.967,144.258,3222.0
2022-10-24 13:40:00,148.83,148.83,148.76,148.83,3183.0,144.3258,144.3258,144.258,144.3258,3183.0
2022-10-24 13:45:00,148.84,148.88,148.72,148.78,1617.0,144.3355,144.3743,144.2192,144.2774,1617.0
2022-10-24 13:50:00,148.76,148.9,148.76,148.82,1812.0,144.258,144.3937,144.258,144.3161,1812.0
2022-10-24 13:55:00,148.82,148.83,148.55,148.59,4310.0,144.3161,144.3258,144.0543,144.0931,4310.0
2022-10-24 14:00:00,148.58,148.77,148.56,148.62,8218.0,144.0834,144.2677,144.064,144.1222,8218.0
2022-10-24 14:05:00,148.64,148.75,148.64,148.66,1971.0,144.1416,144.2483,144.1416,144.161,1971.0
2022-10-24 14:10:00,148.59,148.59,148.43,148.51,2115.0,144.0931,144.0931,143.938,144.0155,2115.0
2022-10-24 14:15:00,148.46,148.58,148.43,148.44,4695.0,143.967,144.0834,143.938,143.9476,4695.0
2022-10-24 14:20:00,148.33,148.39,148.33,148.36,2053.0,143.841,143.8992,143.841,143.8701,2053.0
2022-10-24 14:25:00,148.33,148.52,148.33,148.44,3756.0,143.841,144.0252,143.841,143.9476,3756.0
2022-10-24 14:30:00,148.4,148.6,148.4,148.6,4564.0,143.9089,144.1028,143.9089,144.1028,4564.0
2022-10-24 14:35:00,148.59,148.62,148.46,148.57,2603.0,144.0931,144.1222,143.967,144.0737,2603.0
2022-10-24 14:40:00,148.59,149.22,148.52,149.03,5847.0,144.0931,144.704,144.0252,144.5198,5847.0
2022-10-24 14:45:00,149.05,149.21,149.04,149.12,4543.0,144.5392,144.6943,144.5295,144.6071,4543.0
2022-10-24 14:50:00,149.16,149.26,149.11,149.26,5511.0,144.6459,144.7428,144.5974,144.7428,5511.0
2022-10-24 14:55:00,149.28,149.53,149.13,149.5,8279.0,144.7622,145.0047,144.6168,144.9756,8279.0
2022-10-24 15:00:00,149.49,149.6,149.49,149.57,6978.0,144.9659,145.0725,144.9659,145.0435,6978.0
2022-10-24 15:05:00,149.56,149.59,149.41,149.47,8636.0,145.0338,145.0628,144.8883,144.9465,8636.0
2022-10-24 15:10:00,149.47,149.57,149.46,149.56,9708.0,144.9465,145.0435,144.9368,145.0338,9708.0
2022-10-24 15:15:00,149.56,149.65,149.52,149.62,8021.0,145.0338,145.121,144.995,145.0919,8021.0
2022-10-24 15:20:00,149.58,149.58,149.27,149.38,6939.0,145.0531,145.0531,144.7525,144.8592,6939.0
2022-10-24 15:25:00,149.38,149.4,149.14,149.17,5691.0,144.8592,144.8786,144.6265,144.6556,5691.0
2022-10-24 15:30:00,149.21,149.24,149.01,149.08,6691.0,144.6943,144.7234,144.5004,144.5683,6691.0
2022-10-24 15:35:00,149.09,149.11,148.89,148.9,6250.0,144.578,144.5974,144.384,144.3937,6250.0
2022-10-24 15:40:00,148.92,148.94,148.71,148.82,7878.0,144.4131,144.4325,144.2095,144.3161,7878.0
2022-10-24 15:45:00,148.79,148.93,148.63,148.64,10813.0,144.2871,144.4228,144.1319,144.1416,10813.0
2022-10-24 15:50:00,148.67,148.77,148.35,148.35,21535.0,144.1707,144.2677,143.8604,143.8604,21535.0
2022-10-24 15:55:00,148.35,148.52,148.23,148.52,47422.0,143.8604,144.0252,143.744,144.0252,47422.0
2022-10-25 09:30:00,149.24,150.43,149.24,150.3,12766.0,144.7234,145.8774,144.7234,145.7514,12766.0
2022-10-25 09:35:00,150.46,150.63,150.04,150.25,14044.0,145.9065,146.0714,145.4992,145.7029,14044.0
2022-10-25 09:40:00,150.15,150.47,149.93,150.06,5502.0,145.6059,145.9162,145.3926,145.5186,5502.0
2022-10-25 09:45:00,149.87,151.06,149.86,151.05,9511.0,145.3344,146.4884,145.3247,146.4787,9511.0
2022-10-25 09:50:00,150.96,151.4,150.74,150.94,11420.0,146.3914,146.8181,146.178,146.372,11420.0
2022-10-25 09:55:00,150.79,151.29,150.78,151.18,6666.0,146.2265,146.7114,146.2168,146.6047,6666.0
2022-10-25 10:00:00,151.29,151.42,150.4,150.58,5376.0,146.7114,146.8375,145.8483,146.0229,5376.0
2022-10-25 10:05:00,150.55,150.56,150.27,150.55,5505.0,145.9938,146.0035,145.7223,145.9938,5505.0
2022-10-25 10:10:00,150.56,150.7,150.13,150.68,6174.0,146.0035,146.1393,145.5865,146.1199,6174.0
2022-10-25 10:15:00,150.61,150.88,150.57,150.69,10214.0,146.052,146.3138,146.0132,146.1296,10214.0
2022-10-25 10:20:00,150.73,150.94,150.73,150.92,5417.0,146.1683,146.372,146.1683,146.3526,5417.0
2022-10-25 10:25:00,151.02,151.53,151.02,151.47,5518.0,146.4496,146.9441,146.4496,146.8859,5518.0
2022-10-25 10:30:00,151.55,151.73,151.46,151.55,6325.0,146.9635,147.1381,146.8763,146.9635,6325.0
2022-10-25 10:35:00,151.45,151.53,151.25,151.53,7815.0,146.8666,146.9441,146.6726,146.9441,7815.0
2022-10-25 10:40:00,151.5,151.59,151.29,151.53,12625.0,146.915,147.0023,146.7114,146.9441,12625.0
2022-10-25 10:45:00,151.63,151.98,151.63,151.89,8412.0,147.0411,147.3805,147.0411,147.2932,8412.0
2022-10-25 10:50:00,152.0,152.27,151.93,152.04,7148.0,147.3999,147.6617,147.332,147.4387,7148.0
2022-10-25 10:55:00,152.06,152.26,151.86,151.9,11408.0,147.4581,147.652,147.2641,147.3029,11408.0
2022-10-25 11:00:00,151.89,151.9,151.59,151.69,5996.0,147.2932,147.3029,147.0023,147.0993,5996.0
2022-10-25 11:05:00,151.68,151.85,151.56,151.84,6458.0,147.0896,147.2544,146.9732,147.2448,6458.0
2022-10-25 11:10:00,151.85,151.85,151.56,151.75,5049.0,147.2544,147.2544,146.9732,147.1575,5049.0
2022-10-25 11:15:00,151.78,152.0,151.7,151.87,6105.0,147.1866,147.3999,147.109,147.2738,6105.0
2022-10-25 11:20:00,151.91,152.19,151.89,152.15,4902.0,147.3126,147.5842,147.2932,147.5454,4902.0
2022-10-25 11:25:00,152.2,152.29,152.04,152.29,5685.0,147.5939,147.6811,147.4387,147.6811,5685.0
2022-10-25 11:30:00,152.32,152.48,152.27,152.4,5635.0,147.7102,147.8654,147.6617,147.7878,5635.0
2022-10-25 11:35:00,152.38,152.92,152.36,152.92,4137.0,147.7684,148.2921,147.749,148.2921,4137.0
2022-10-25 11:40:00,152.89,153.07,152.79,153.07,7332.0,148.263,148.4375,148.166,148.4375,7332.0
2022-10-25 11:45:00,153.08,153.14,152.93,153.14,6602.0,148.4472,148.5054,148.3018,148.5054,6602.0
2022-10-25 11:50:00,153.14,153.14,152.94,152.99,10360.0,148.5054,148.5054,148.3115,148.3599,10360.0
2022-10-25 11:55:00,152.93,152.98,152.83,152.94,8194.0,148.3018,148.3503,148.2048,148.3115,8194.0
2022-10-25 12:00:00,152.97,153.13,152.74,152.74,9618.0,148.3406,148.4957,148.1175,148.1175,9618.0
2022-10-25 12:05:00,152.7,153.18,152.7,153.02,9337.0,148.0787,148.5442,148.0787,148.389,9337.0
2022-10-25 12:10:00,153.01,153.18,152.99,153.09,3801.0,148.3793,148.5442,148.3599,148.4569,3801.0
2022-10-25 12:15:00,153.05,153.35,153.02,153.35,2762.0,148.4181,148.7091,148.389,148.7091,2762.0
2022-10-25 12:20:00,153.36,153.42,153.14,153.14,3580.0,148.7188,148.7769,148.5054,148.5054,3580.0
2022-10-25 12:25:00,153.16,153.17,152.9,152.9,2644.0,148.5248,148.5345,148.2727,148.2727,2644.0
2022-10-25 12:30:00,152.92,153.34,152.84,153.18,5045.0,148.2921,148.6994,148.2145,148.5442,5045.0
2022-10-25 12:35:00,153.19,153.19,152.97,152.97,4525.0,148.5539,148.5539,148.3406,148.3406,4525.0
2022-10-25 12:40:00,153.01,153.13,152.9,152.9,3960.0,148.3793,148.4957,148.2727,148.2727,3960.0
2022-10-25 12:45:00,152.95,152.97,152.57,152.57,3022.0,148.3212,148.3406,147.9527,147.9527,3022.0
2022-10-25 12:50:00,152.55,152.6,152.37,152.37,2342.0,147.9333,147.9818,147.7587,147.7587,2342.0
2022-10-25 12:55:00,152.37,152.46,152.31,152.36,2352.0,147.7587,147.846,147.7005,147.749,2352.0
2022-10-25 13:00:00,152.4,152.65,152.27,152.27,3136.0,147.7878,148.0302,147.6617,147.6617,3136.0
2022-10-25 13:05:00,152.19,152.49,152.14,152.46,2410.0,147.5842,147.8751,147.5357,147.846,2410.0
2022-10-25 13:10:00,152.43,152.52,152.43,152.47,4543.0,147.8169,147.9042,147.8169,147.8557,4543.0
2022-10-25 13:15:00,152.51,152.52,152.22,152.33,6250.0,147.8945,147.9042,147.6133,147.7199,6250.0
2022-10-25 13:20:00,152.31,152.31,152.17,152.26,3680.0,147.7005,147.7005,147.5648,147.652,3680.0
2022-10-25 13:25:00,152.25,152.48,152.25,152.39,3402.0,147.6423,147.8654,147.6423,147.7781,3402.0
2022-10-25 13:30:00,152.49,152.74,152.47,152.69,3389.0,147.8751,148.1175,147.8557,148.069,3389.0
2022-10-25 13:35:00,152.71,152.83,152.54,152.75,9490.0,148.0884,148.2048,147.9236,148.1272,9490.0
2022-10-25 13:40:00,152.75,152.9,152.43,152.43,3216.0,148.1272,148.2727,147.8169,147.8169,3216.0
2022-10-25 13:45:00,152.47,152.47,152.29,152.38,1779.0,147.8557,147.8557,147.6811,147.7684,1779.0
2022-10-25 13:50:00,152.33,152.44,152.27,152.44,3786.0,147.7199,147.8266,147.6617,147.8266,3786.0
2022-10-25 13:55:00,152.39,152.44,152.2,152.21,2000.0,147.7781,147.8266,147.5939,147.6036,2000.0
2022-10-25 14:00:00,152.24,152.5,152.24,152.5,2473.0,147.6326,147.8848,147.6326,147.8848,2473.0
2022-10-25 14:05:00,152.48,152.84,152.48,152.82,5209.0,147.8654,148.2145,147.8654,148.1951,5209.0
2022-10-25 14:10:00,152.82,152.86,152.74,152.74,2909.0,148.1951,148.2339,148.1175,148.1175,2909.0
2022-10-25 14:15:00,152.81,153.05,152.81,153.0,3802.0,148.1854,148.4181,148.1854,148.3696,3802.0
2022-10-25 14:20:00,153.02,153.12,152.94,152.99,6383.0,148.389,148.486,148.3115,148.3599,6383.0
2022-10-25 14:25:00,152.97,153.0,152.9,152.97,2439.0,148.3406,148.3696,148.2727,148.3406,2439.0
2022-10-25 14:30:00,152.99,153.1,152.88,153.07,6514.0,148.3599,148.4666,148.2533,148.4375,6514.0
2022-10-25 14:35:00,153.09,153.15,152.96,152.96,3291.0,148.4569,148.5151,148.3309,148.3309,3291.0
2022-10-25 14:40:00,153.0,153.09,152.82,152.82,6998.0,148.3696,148.4569,148.1951,148.1951,6998.0
2022-10-25 14:45:00,152.83,152.83,152.67,152.73,3127.0,148.2048,148.2048,148.0496,148.1078,3127.0
2022-10-25 14:50:00,152.75,152.9,152.73,152.85,5131.0,148.1272,148.2727,148.1078,148.2242,5131.0
2022-10-25 14:55:00,152.88,152.9,152.63,152.68,2826.0,148.2533,148.2727,148.0108,148.0593,2826.0
2022-10-25 15:00:00,152.71,152.79,152.61,152.79,3904.0,148.0884,148.166,147.9914,148.166,3904.0
2022-10-25 15:05:00,152.77,152.91,152.77,152.91,5960.0,148.1466,148.2824,148.1466,148.2824,5960.0
2022-10-25 15:10:00,152.86,152.86,152.63,152.77,8661.0,148.2339,148.2339,148.0108,148.1466,8661.0
2022-10-25 15:15:00,152.71,152.72,152.39,152.4,6718.0,148.0884,148.0981,147.7781,147.7878,6718.0
2022-10-25 15:20:00,152.36,152.48,152.27,152.3,11339.0,147.749,147.8654,147.6617,147.6908,11339.0
2022-10-25 15:25:00,152.29,152.56,152.26,152.56,16807.0,147.6811,147.943,147.652,147.943,16807.0
2022-10-25 15:30:00,152.58,152.77,152.5,152.53,23066.0,147.9624,148.1466,147.8848,147.9139,23066.0
2022-10-25 15:35:00,152.57,152.77,152.48,152.72,12627.0,147.9527,148.1466,147.8654,148.0981,12627.0
2022-10-25 15:40:00,152.71,153.0,152.68,152.98,11409.0,148.0884,148.3696,148.0593,148.3503,11409.0
2022-10-25 15:45:00,152.98,153.15,152.92,153.13,11090.0,148.3503,148.5151,148.2921,148.4957,11090.0
2022-10-25 15:50:00,153.11,153.11,152.92,152.93,21740.0,148.4763,148.4763,148.2921,148.3018,21740.0
2022-10-25 15:55:00,152.92,153.07,152.82,152.99,49483.0,148.2921,148.4375,148.1951,148.3599,49483.0
2022-10-26 09:30:00,153.76,154.88,152.65,154.47,22505.0,149.1066,150.1927,148.0302,149.7952,22505.0
2022-10-26 09:35:00,154.26,154.5,154.21,154.41,1540.0,149.5915,149.8243,149.543,149.737,1540.0
2022-10-26 09:40:00,154.24,154.25,153.23,153.23,5810.0,149.5721,149.5818,148.5927,148.5927,5810.0
2022-10-26 09:45:00,153.41,153.45,152.94,152.94,5461.0,148.7672,148.806,148.3115,148.3115,5461.0
2022-10-26 09:50:00,153.05,153.15,152.02,152.02,7082.0,148.4181,148.5151,147.4193,147.4193,7082.0
2022-10-26 09:55:00,151.84,152.62,151.84,152.08,8800.0,147.2448,148.0011,147.2448,147.4775,8800.0
2022-10-26 10:00:00,152.13,153.64,152.13,152.88,10546.0,147.526,148.9903,147.526,148.2533,10546.0
2022-10-26 10:05:00,152.6,153.02,152.58,152.93,7345.0,147.9818,148.389,147.9624,148.3018,7345.0
2022-10-26 10:10:00,152.83,152.9,152.56,152.68,7869.0,148.2048,148.2727,147.943,148.0593,7869.0
2022-10-26 10:15:00,152.66,153.2,152.53,153.09,7470.0,148.0399,148.5636,147.9139,148.4569,7470.0
2022-10-26 10:20:00,153.08,153.08,152.38,152.5,7147.0,148.4472,148.4472,147.7684,147.8848,7147.0
2022-10-26 10:25:00,152.28,152.94,152.18,152.86,4617.0,147.6714,148.3115,147.5745,148.2339,4617.0
2022-10-26 10:30:00,152.79,152.95,152.53,152.56,2875.0,148.166,148.3212,147.9139,147.943,2875.0
2022-10-26 10:35:00,152.52,152.98,152.52,152.98,3120.0,147.9042,148.3503,147.9042,148.3503,3120.0
2022-10-26 10:40:00,153.18,153.35,152.98,152.98,5550.0,148.5442,148.7091,148.3503,148.3503,5550.0
2022-10-26 10:45:00,153.02,153.44,152.97,153.28,7842.0,148.389,148.7963,148.3406,148.6412,7842.0
2022-10-26 10:50:00,153.34,153.58,153.34,153.55,3494.0,148.6994,148.9321,148.6994,148.903,3494.0
2022-10-26 10:55:00,153.56,153.57,153.03,153.14,2073.0,148.9127,148.9224,148.3987,148.5054,2073.0
2022-10-26 11:00:00,153.22,153.87,153.18,153.7,4454.0,148.583,149.2133,148.5442,149.0485,4454.0
2022-10-26 11:05:00,153.7,153.92,153.7,153.85,2070.0,149.0485,149.2618,149.0485,149.1939,2070.0
2022-10-26 11:10:00,153.83,154.07,153.8,154.02,4943.0,149.1745,149.4073,149.1454,149.3588,4943.0
2022-10-26 11:15:00,153.8,154.04,153.79,153.98,3858.0,149.1454,149.3782,149.1357,149.32,3858.0
2022-10-26 11:20:00,153.93,153.97,153.67,153.67,2772.0,149.2715,149.3103,149.0194,149.0194,2772.0
2022-10-26 11:25:00,153.64,153.88,153.6,153.79,3036.0,148.9903,149.223,148.9515,149.1357,3036.0
2022-10-26 11:30:00,153.85,153.93,153.73,153.93,1300.0,149.1939,149.2715,149.0776,149.2715,1300.0
2022-10-26 11:35:00,153.95,154.01,153.92,153.93,5458.0,149.2909,149.3491,149.2618,149.2715,5458.0
2022-10-26 11:40:00,153.91,154.07,153.91,154.0,1650.0,149.2521,149.4073,149.2521,149.3394,1650.0
2022-10-26 11:45:00,153.92,154.02,153.87,153.93,2882.0,149.2618,149.3588,149.2133,149.2715,2882.0
2022-10-26 11:50:00,153.85,153.85,153.67,153.67,1801.0,149.1939,149.1939,149.0194,149.0194,1801.0
2022-10-26 11:55:00,153.59,153.92,153.59,153.92,1459.0,148.9418,149.2618,148.9418,149.2618,1459.0
2022-10-26 12:00:00,153.97,154.07,153.97,154.07,1192.0,149.3103,149.4073,149.3103,149.4073,1192.0
2022-10-26 12:05:00,153.95,154.05,153.87,153.92,2875.0,149.2909,149.3879,149.2133,149.2618,2875.0
2022-10-26 12:10:00,153.99,154.11,153.86,153.86,1986.0,149.3297,149.4461,149.2036,149.2036,1986.0
2022-10-26 12:15:00,153.81,154.01,153.75,154.01,1735.0,149.1551,149.3491,149.0969,149.3491,1735.0
2022-10-26 12:20:00,153.94,154.0,153.8,153.91,5062.0,149.2812,149.3394,149.1454,149.2521,5062.0
2022-10-26 12:25:00,153.93,153.93,153.64,153.76,2423.0,149.2715,149.2715,148.9903,149.1066,2423.0
2022-10-26 12:30:00,153.7,153.92,153.69,153.76,2614.0,149.0485,149.2618,149.0388,149.1066,2614.0
2022-10-26 12:35:00,153.7,153.77,153.62,153.62,1775.0,149.0485,149.1163,148.9709,148.9709,1775.0
2022-10-26 12:40:00,153.56,153.58,153.41,153.45,2270.0,148.9127,148.9321,148.7672,148.806,2270.0
2022-10-26 12:45:00,153.4,153.4,153.15,153.15,1503.0,148.7575,148.7575,148.5151,148.5151,1503.0
2022-10-26 12:50:00,153.18,153.38,153.11,153.12,1454.0,148.5442,148.7381,148.4763,148.486,1454.0
2022-10-26 12:55:00,153.13,153.29,152.84,152.93,2710.0,148.4957,148.6509,148.2145,148.3018,2710.0
2022-10-26 13:00:00,152.95,153.07,152.71,152.87,3547.0,148.3212,148.4375,148.0884,148.2436,3547.0
2022-10-26 13:05:00,152.86,152.87,152.73,152.87,2685.0,148.2339,148.2436,148.1078,148.2436,2685.0
2022-10-26 13:10:00,152.82,152.88,152.67,152.67,1995.0,148.1951,148.2533,148.0496,148.0496,1995.0
2022-10-26 13:15:00,152.53,152.79,152.52,152.79,2535.0,147.9139,148.166,147.9042,148.166,2535.0
2022-10-26 13:20:00,152.82,152.84,152.55,152.68,1871.0,148.1951,148.2145,147.9333,148.0593,1871.0
2022-10-26 13:25:00,152.65,152.68,152.56,152.56,1373.0,148.0302,148.0593,147.943,147.943,1373.0
2022-10-26 13:30:00,152.56,152.56,152.37,152.45,2400.0,147.943,147.943,147.7587,147.8363,2400.0
2022-10-26 13:35:00,152.5,152.66,152.48,152.66,4849.0,147.8848,148.0399,147.8654,148.0399,4849.0
2022-10-26 13:40:00,152.67,152.81,152.54,152.72,2239.0,148.0496,148.1854,147.9236,148.0981,2239.0
2022-10-26 13:45:00,152.71,152.77,152.63,152.63,2017.0,148.0884,148.1466,148.0108,148.0108,2017.0
2022-10-26 13:50:00,152.66,152.78,152.64,152.78,1968.0,148.0399,148.1563,148.0205,148.1563,1968.0
2022-10-26 13:55:00,152.76,152.88,152.71,152.83,4224.0,148.1369,148.2533,148.0884,148.2048,4224.0
2022-10-26 14:00:00,152.88,153.11,152.88,153.11,1619.0,148.2533,148.4763,148.2533,148.4763,1619.0
2022-10-26 14:05:00,153.1,153.14,153.03,153.07,5586.0,148.4666,148.5054,148.3987,148.4375,5586.0
2022-10-26 14:10:00,153.08,153.15,152.97,152.97,3107.0,148.4472,148.5151,148.3406,148.3406,3107.0
2022-10-26 14:15:00,152.9,152.91,152.79,152.79,2169.0,148.2727,148.2824,148.166,148.166,2169.0
2022-10-26 14:20:00,152.76,152.81,152.59,152.67,1778.0,148.1369,148.1854,147.9721,148.0496,1778.0
2022-10-26 14:25:00,152.6,152.6,152.42,152.42,7574.0,147.9818,147.9818,147.8072,147.8072,7574.0
2022-10-26 14:30:00,152.47,152.62,152.47,152.61,2534.0,147.8557,148.0011,147.8557,147.9914,2534.0
2022-10-26 14:35:00,152.57,152.92,152.57,152.89,5839.0,147.9527,148.2921,147.9527,148.263,5839.0
2022-10-26 14:40:00,152.88,152.88,152.52,152.57,4462.0,148.2533,148.2533,147.9042,147.9527,4462.0
2022-10-26 14:45:00,152.57,152.63,152.44,152.49,5791.0,147.9527,148.0108,147.8266,147.8751,5791.0
2022-10-26 14:50:00,152.54,152.55,152.45,152.54,4667.0,147.9236,147.9333,147.8363,147.9236,4667.0
2022-10-26 14:55:00,152.44,152.61,152.42,152.49,4535.0,147.8266,147.9914,147.8072,147.8751,4535.0
2022-10-26 15:00:00,152.39,152.39,152.13,152.13,2475.0,147.7781,147.7781,147.526,147.526,2475.0
2022-10-26 15:05:00,152.18,152.23,152.01,152.22,3937.0,147.5745,147.6229,147.4096,147.6133,3937.0
2022-10-26 15:10:00,152.18,152.25,152.06,152.23,6435.0,147.5745,147.6423,147.4581,147.6229,6435.0
2022-10-26 15:15:00,152.3,152.55,152.22,152.46,3296.0,147.6908,147.9333,147.6133,147.846,3296.0
2022-10-26 15:20:00,152.46,152.49,152.42,152.45,5052.0,147.846,147.8751,147.8072,147.8363,5052.0
2022-10-26 15:25:00,152.48,152.62,152.43,152.62,3944.0,147.8654,148.0011,147.8169,148.0011,3944.0
2022-10-26 15:30:00,152.64,152.7,152.5,152.52,4601.0,148.0205,148.0787,147.8848,147.9042,4601.0
2022-10-26 15:35:00,152.43,152.63,152.4,152.55,4980.0,147.8169,148.0108,147.7878,147.9333,4980.0
2022-10-26 15:40:00,152.52,152.89,152.52,152.87,8484.0,147.9042,148.263,147.9042,148.2436,8484.0
2022-10-26 15:45:00,152.84,152.93,152.68,152.78,13505.0,148.2145,148.3018,148.0593,148.1563,13505.0
2022-10-26 15:50:00,152.74,152.74,152.27,152.5,14012.0,148.1175,148.1175,147.6617,147.8848,14012.0
2022-10-26 15:55:00,152.46,152.49,152.05,152.21,51815.0,147.846,147.8751,147.4484,147.6036,51815.0
2022-10-27 09:30:00,152.92,153.59,152.61,153.43,12216.0,148.2921,148.9418,147.9914,148.7866,12216.0
2022-10-27 09:35:00,153.71,154.23,153.71,154.01,5930.0,149.0582,149.5624,149.0582,149.3491,5930.0
2022-10-27 09:40:00,154.07,154.6,153.76,154.6,10711.0,149.4073,149.9212,149.1066,149.9212,10711.0
2022-10-27 09:45:00,154.69,154.86,153.96,154.12,6119.0,150.0085,150.1734,149.3006,149.4558,6119.0
2022-10-27 09:50:00,154.08,154.21,153.61,153.69,6470.0,149.417,149.543,148.9612,149.0388,6470.0
2022-10-27 09:55:00,153.79,154.34,153.79,154.22,5738.0,149.1357,149.6691,149.1357,149.5527,5738.0
2022-10-27 10:00:00,154.33,154.95,154.19,154.93,3768.0,149.6594,150.2606,149.5236,150.2412,3768.0
2022-10-27 10:05:00,154.98,155.29,154.54,154.55,8447.0,150.2897,150.5903,149.863,149.8727,8447.0
2022-10-27 10:10:00,154.5,154.99,154.27,154.93,11940.0,149.8243,150.2994,149.6012,150.2412,11940.0
2022-10-27 10:15:00,154.88,155.24,154.82,155.2,7580.0,150.1927,150.5419,150.1346,150.5031,7580.0
2022-10-27 10:20:00,155.09,155.58,155.09,155.42,5517.0,150.3964,150.8716,150.3964,150.7164,5517.0
2022-10-27 10:25:00,155.58,155.94,155.53,155.74,13443.0,150.8716,151.2207,150.8231,151.0267,13443.0
2022-10-27 10:30:00,155.74,156.08,155.57,155.7,3155.0,151.0267,151.3564,150.8619,150.9879,3155.0
2022-10-27 10:35:00,155.61,155.63,155.16,155.22,3683.0,150.9007,150.9201,150.4643,150.5225,3683.0
2022-10-27 10:40:00,155.32,155.37,155.03,155.03,5745.0,150.6194,150.6679,150.3382,150.3382,5745.0
2022-10-27 10:45:00,155.0,155.32,154.94,155.13,3588.0,150.3091,150.6194,150.2509,150.4352,3588.0
2022-10-27 10:50:00,155.2,155.53,155.2,155.48,7124.0,150.5031,150.8231,150.5031,150.7746,7124.0
2022-10-27 10:55:00,155.41,155.41,154.78,154.78,13154.0,150.7067,150.7067,150.0958,150.0958,13154.0
2022-10-27 11:00:00,154.72,155.39,154.72,155.09,5571.0,150.0376,150.6873,150.0376,150.3964,5571.0
2022-10-27 11:05:00,155.22,155.26,154.99,155.22,3041.0,150.5225,150.5612,150.2994,150.5225,3041.0
2022-10-27 11:10:00,155.22,155.42,155.2,155.31,6657.0,150.5225,150.7164,150.5031,150.6097,6657.0
2022-10-27 11:15:00,155.23,155.24,155.02,155.03,2470.0,150.5322,150.5419,150.3285,150.3382,2470.0
2022-10-27 11:20:00,155.15,155.33,155.06,155.29,2810.0,150.4546,150.6291,150.3673,150.5903,2810.0
2022-10-27 11:25:00,155.24,155.28,155.0,155.27,3063.0,150.5419,150.5806,150.3091,150.5709,3063.0
2022-10-27 11:30:00,155.2,155.3,154.9,155.09,3939.0,150.5031,150.6,150.2121,150.3964,3939.0
2022-10-27 11:35:00,155.09,155.22,154.54,154.71,5018.0,150.3964,150.5225,149.863,150.0279,5018.0
2022-10-27 11:40:00,154.63,154.69,154.27,154.45,2300.0,149.9503,150.0085,149.6012,149.7758,2300.0
2022-10-27 11:45:00,154.33,154.73,154.32,154.57,7629.0,149.6594,150.0473,149.6497,149.8921,7629.0
2022-10-27 11:50:00,154.54,154.65,154.45,154.65,2376.0,149.863,149.9697,149.7758,149.9697,2376.0
2022-10-27 11:55:00,154.64,154.73,154.47,154.59,7803.0,149.96,150.0473,149.7952,149.9115,7803.0
2022-10-27 12:00:00,154.53,154.86,154.47,154.86,12779.0,149.8533,150.1734,149.7952,150.1734,12779.0
2022-10-27 12:05:00,154.83,155.08,154.79,154.94,2120.0,150.1443,150.3867,150.1055,150.2509,2120.0
2022-10-27 12:10:00,154.89,154.94,154.78,154.91,2819.0,150.2024,150.2509,150.0958,150.2218,2819.0
2022-10-27 12:15:00,154.82,154.95,154.75,154.75,5373.0,150.1346,150.2606,150.0667,150.0667,5373.0
2022-10-27 12:20:00,154.75,155.02,154.63,154.91,5055.0,150.0667,150.3285,149.9503,150.2218,5055.0
2022-10-27 12:25:00,154.97,154.98,154.5,154.5,4132.0,150.28,150.2897,149.8243,149.8243,4132.0
2022-10-27 12:30:00,154.5,154.73,154.49,154.67,3809.0,149.8243,150.0473,149.8146,149.9891,3809.0
2022-10-27 12:35:00,154.7,154.71,154.4,154.41,3754.0,150.0182,150.0279,149.7273,149.737,3754.0
2022-10-27 12:40:00,154.43,154.63,154.39,154.63,4861.0,149.7564,149.9503,149.7176,149.9503,4861.0
2022-10-27 12:45:00,154.63,154.86,154.57,154.86,2089.0,149.9503,150.1734,149.8921,150.1734,2089.0
2022-10-27 12:50:00,154.85,154.85,154.72,154.78,6764.0,150.1637,150.1637,150.0376,150.0958,6764.0
2022-10-27 12:55:00,154.81,154.91,154.74,154.91,3213.0,150.1249,150.2218,150.057,150.2218,3213.0
2022-10-27 13:00:00,154.96,155.0,154.71,154.88,3354.0,150.2703,150.3091,150.0279,150.1927,3354.0
2022-10-27 13:05:00,154.94,155.26,154.9,155.26,1659.0,150.2509,150.5612,150.2121,150.5612,1659.0
2022-10-27 13:10:00,155.27,155.36,155.24,155.33,2022.0,150.5709,150.6582,150.5419,150.6291,2022.0
2022-10-27 13:15:00,155.31,155.38,155.12,155.34,6053.0,150.6097,150.6776,150.4255,150.6388,6053.0
2022-10-27 13:20:00,155.39,155.5,155.38,155.45,1665.0,150.6873,150.794,150.6776,150.7455,1665.0
2022-10-27 13:25:00,155.39,155.4,155.04,155.13,4248.0,150.6873,150.697,150.3479,150.4352,4248.0
2022-10-27 13:30:00,155.14,155.15,154.95,155.02,3199.0,150.4449,150.4546,150.2606,150.3285,3199.0
2022-10-27 13:35:00,154.96,155.0,154.86,154.87,4424.0,150.2703,150.3091,150.1734,150.1831,4424.0
2022-10-27 13:40:00,154.91,155.01,154.88,154.96,1301.0,150.2218,150.3188,150.1927,150.2703,1301.0
2022-10-27 13:45:00,154.94,154.94,154.8,154.87,2811.0,150.2509,150.2509,150.1152,150.1831,2811.0
2022-10-27 13:50:00,154.86,154.86,154.62,154.63,3735.0,150.1734,150.1734,149.9406,149.9503,3735.0
2022-10-27 13:55:00,154.63,154.76,154.44,154.44,4187.0,149.9503,150.0764,149.7661,149.7661,4187.0
2022-10-27 14:00:00,154.46,154.5,154.41,154.5,2221.0,149.7855,149.8243,149.737,149.8243,2221.0
2022-10-27 14:05:00,154.5,154.5,154.26,154.26,4034.0,149.8243,149.8243,149.5915,149.5915,4034.0
2022-10-27 14:10:00,154.34,154.37,154.25,154.32,3072.0,149.6691,149.6982,149.5818,149.6497,3072.0
2022-10-27 14:15:00,154.28,154.33,154.24,154.32,4294.0,149.6109,149.6594,149.5721,149.6497,4294.0
2022-10-27 14:20:00,154.29,154.29,154.19,154.22,6011.0,149.6206,149.6206,149.5236,149.5527,6011.0
2022-10-27 14:25:00,154.18,154.18,154.05,154.13,5046.0,149.5139,149.5139,149.3879,149.4654,5046.0
2022-10-27 14:30:00,154.1,154.13,153.92,154.1,3591.0,149.4364,149.4654,149.2618,149.4364,3591.0
2022-10-27 14:35:00,154.12,154.13,153.95,154.0,3685.0,149.4558,149.4654,149.2909,149.3394,3685.0
2022-10-27 14:40:00,154.0,154.07,153.91,153.93,2850.0,149.3394,149.4073,149.2521,149.2715,2850.0
2022-10-27 14:45:00,153.96,154.02,153.9,153.98,3839.0,149.3006,149.3588,149.2424,149.32,3839.0
2022-10-27 14:50:00,153.94,153.99,153.92,153.96,4891.0,149.2812,149.3297,149.2618,149.3006,4891.0
2022-10-27 14:55:00,153.97,153.97,153.47,153.6,5275.0,149.3103,149.3103,148.8254,148.9515,5275.0
2022-10-27 15:00:00,153.62,153.85,153.6,153.84,3002.0,148.9709,149.1939,148.9515,149.1842,3002.0
2022-10-27 15:05:00,153.84,153.91,153.49,153.51,6222.0,149.1842,149.2521,148.8448,148.8642,6222.0
2022-10-27 15:10:00,153.54,153.82,153.5,153.76,5637.0,148.8933,149.1648,148.8545,149.1066,5637.0
2022-10-27 15:15:00,153.76,153.8,153.63,153.65,6733.0,149.1066,149.1454,148.9806,149.0,6733.0
2022-10-27 15:20:00,153.62,153.83,153.62,153.74,7632.0,148.9709,149.1745,148.9709,149.0873,7632.0
2022-10-27 15:25:00,153.74,153.77,153.58,153.72,5471.0,149.0873,149.1163,148.9321,149.0679,5471.0
2022-10-27 15:30:00,153.67,153.94,153.6,153.91,7134.0,149.0194,149.2812,148.9515,149.2521,7134.0
2022-10-27 15:35:00,153.86,153.87,153.68,153.68,9846.0,149.2036,149.2133,149.0291,149.0291,9846.0
2022-10-27 15:40:00,153.68,153.82,153.62,153.66,12036.0,149.0291,149.1648,148.9709,149.0097,12036.0
2022-10-27 15:45:00,153.67,153.69,153.4,153.5,13986.0,149.0194,149.0388,148.7575,148.8545,13986.0
2022-10-27 15:50:00,153.54,153.57,153.15,153.17,24369.0,148.8933,148.9224,148.5151,148.5345,24369.0
2022-10-27 15:55:00,153.14,153.29,152.81,153.25,61039.0,148.5054,148.6509,148.1854,148.6121,61039.0
2022-10-28 09:30:00,153.66,154.63,153.04,154.06,8676.0,149.0097,149.9503,148.4084,149.3976,8676.0
2022-10-28 09:35:00,154.32,154.32,154.02,154.27,2061.0,149.6497,149.6497,149.3588,149.6012,2061.0
2022-10-28 09:40:00,154.27,154.3,153.87,153.88,6556.0,149.6012,149.6303,149.2133,149.223,6556.0
2022-10-28 09:45:00,153.88,154.02,153.45,153.76,7557.0,149.223,149.3588,148.806,149.1066,7557.0
2022-10-28 09:50:00,153.63,154.51,153.56,153.87,9195.0,148.9806,149.8339,148.9127,149.2133,9195.0
2022-10-28 09:55:00,153.84,154.67,153.71,154.66,20860.0,149.1842,149.9891,149.0582,149.9794,20860.0
2022-10-28 10:00:00,154.73,155.29,153.99,154.34,8174.0,150.0473,150.5903,149.3297,149.6691,8174.0
2022-10-28 10:05:00,154.34,154.48,153.86,154.02,16370.0,149.6691,149.8049,149.2036,149.3588,16370.0
2022-10-28 10:10:00,153.85,154.21,153.39,154.21,3194.0,149.1939,149.543,148.7478,149.543,3194.0
2022-10-28 10:15:00,154.17,154.77,154.12,154.68,1864.0,149.5042,150.0861,149.4558,149.9988,1864.0
2022-10-28 10:20:00,154.57,154.74,154.56,154.68,1236.0,149.8921,150.057,149.8824,149.9988,1236.0
2022-10-28 10:25:00,154.75,155.42,154.75,155.3,6801.0,150.0667,150.7164,150.0667,150.6,6801.0
2022-10-28 10:30:00,155.21,155.43,155.06,155.08,13174.0,150.5128,150.7261,150.3673,150.3867,13174.0
2022-10-28 10:35:00,155.03,155.17,154.92,155.11,3882.0,150.3382,150.474,150.2315,150.4158,3882.0
2022-10-28 10:40:00,155.05,155.14,154.96,155.02,4337.0,150.3576,150.4449,150.2703,150.3285,4337.0
2022-10-28 10:45:00,155.09,155.52,155.09,155.49,8666.0,150.3964,150.8134,150.3964,150.7843,8666.0
2022-10-28 10:50:00,155.57,155.85,155.52,155.78,3401.0,150.8619,151.1334,150.8134,151.0655,3401.0
2022-10-28 10:55:00,155.78,155.98,155.55,155.55,14036.0,151.0655,151.2595,150.8425,150.8425,14036.0
2022-10-28 11:00:00,155.65,155.82,155.53,155.64,8515.0,150.9394,151.1043,150.8231,150.9297,8515.0
2022-10-28 11:05:00,155.69,155.69,155.48,155.6,4924.0,150.9782,150.9782,150.7746,150.891,4924.0
2022-10-28 11:10:00,155.57,155.89,155.57,155.68,14145.0,150.8619,151.1722,150.8619,150.9685,14145.0
2022-10-28 11:15:00,155.59,155.66,155.16,155.38,3067.0,150.8813,150.9491,150.4643,150.6776,3067.0
2022-10-28 11:20:00,155.42,155.48,155.38,155.46,2202.0,150.7164,150.7746,150.6776,150.7552,2202.0
2022-10-28 11:25:00,155.32,155.39,155.24,155.33,1668.0,150.6194,150.6873,150.5419,150.6291,1668.0
2022-10-28 11:30:00,155.39,155.55,155.39,155.49,3356.0,150.6873,150.8425,150.6873,150.7843,3356.0
2022-10-28 11:35:00,155.44,155.57,155.38,155.56,2300.0,150.7358,150.8619,150.6776,150.8522,2300.0
2022-10-28 11:40:00,155.58,155.68,155.53,155.6,6025.0,150.8716,150.9685,150.8231,150.891,6025.0
2022-10-28 11:45:00,155.6,155.89,155.54,155.89,3326.0,150.891,151.1722,150.8328,151.1722,3326.0
2022-10-28 11:50:00,155.9,155.98,155.8,155.8,2758.0,151.1819,151.2595,151.0849,151.0849,2758.0
2022-10-28 11:55:00,155.81,155.86,155.63,155.69,3468.0,151.0946,151.1431,150.9201,150.9782,3468.0
2022-10-28 12:00:00,155.57,155.93,155.57,155.74,3103.0,150.8619,151.211,150.8619,151.0267,3103.0
2022-10-28 12:05:00,155.61,155.67,155.42,155.62,2973.0,150.9007,150.9588,150.7164,150.9104,2973.0
2022-10-28 12:10:00,155.62,155.93,155.59,155.83,5791.0,150.9104,151.211,150.8813,151.114,5791.0
2022-10-28 12:15:00,155.93,156.33,155.9,156.25,5469.0,151.211,151.5989,151.1819,151.5213,5469.0
2022-10-28 12:20:00,156.21,156.39,156.19,156.39,5264.0,151.4825,151.6571,151.4631,151.6571,5264.0
2022-10-28 12:25:00,156.4,156.43,156.21,156.3,7470.0,151.6667,151.6958,151.4825,151.5698,7470.0
2022-10-28 12:30:00,156.29,156.6,156.28,156.56,8495.0,151.5601,151.8607,151.5504,151.8219,8495.0
2022-10-28 12:35:00,156.52,156.75,156.45,156.45,7747.0,151.7831,152.0062,151.7152,151.7152,7747.0
2022-10-28 12:40:00,156.45,156.51,156.29,156.39,2836.0,151.7152,151.7734,151.5601,151.6571,2836.0
2022-10-28 12:45:00,156.39,156.65,156.34,156.65,4788.0,151.6571,151.9092,151.6086,151.9092,4788.0
2022-10-28 12:50:00,156.65,156.77,156.65,156.76,2543.0,151.9092,152.0256,151.9092,152.0159,2543.0
2022-10-28 12:55:00,156.8,156.8,156.57,156.64,4728.0,152.0546,152.0546,151.8316,151.8995,4728.0
2022-10-28 13:00:00,156.68,156.71,156.63,156.65,2607.0,151.9383,151.9674,151.8898,151.9092,2607.0
2022-10-28 13:05:00,156.62,156.78,156.62,156.76,4812.0,151.8801,152.0352,151.8801,152.0159,4812.0
2022-10-28 13:10:00,156.73,156.86,156.73,156.8,2594.0,151.9868,152.1128,151.9868,152.0546,2594.0
2022-10-28 13:15:00,156.85,156.89,156.66,156.68,4575.0,152.1031,152.1419,151.9189,151.9383,4575.0
2022-10-28 13:20:00,156.63,156.7,156.57,156.57,2655.0,151.8898,151.9577,151.8316,151.8316,2655.0
2022-10-28 13:25:00,156.55,156.72,156.47,156.64,2388.0,151.8122,151.9771,151.7346,151.8995,2388.0
2022-10-28 13:30:00,156.69,156.74,156.6,156.6,3229.0,151.948,151.9965,151.8607,151.8607,3229.0
2022-10-28 13:35:00,156.66,156.76,156.58,156.66,4960.0,151.9189,152.0159,151.8413,151.9189,4960.0
2022-10-28 13:40:00,156.61,156.8,156.61,156.8,3035.0,151.8704,152.0546,151.8704,152.0546,3035.0
2022-10-28 13:45:00,156.84,156.98,156.81,156.96,3945.0,152.0934,152.2292,152.0643,152.2098,3945.0
2022-10-28 13:50:00,156.92,157.0,156.89,156.92,4948.0,152.171,152.2486,152.1419,152.171,4948.0
2022-10-28 13:55:00,156.91,156.99,156.84,156.87,10460.0,152.1613,152.2389,152.0934,152.1225,10460.0
2022-10-28 14:00:00,156.89,157.06,156.89,156.96,4591.0,152.1419,152.3068,152.1419,152.2098,4591.0
2022-10-28 14:05:00,156.95,157.08,156.83,156.9,6671.0,152.2001,152.3262,152.0837,152.1516,6671.0
2022-10-28 14:10:00,156.89,157.07,156.85,157.07,4390.0,152.1419,152.3165,152.1031,152.3165,4390.0
2022-10-28 14:15:00,157.11,157.16,157.05,157.12,4037.0,152.3553,152.4037,152.2971,152.365,4037.0
2022-10-28 14:20:00,157.14,157.17,157.02,157.05,7553.0,152.3844,152.4134,152.268,152.2971,7553.0
2022-10-28 14:25:00,157.06,157.1,156.97,157.01,12226.0,152.3068,152.3456,152.2195,152.2583,12226.0
2022-10-28 14:30:00,157.01,157.29,156.97,157.29,4448.0,152.2583,152.5298,152.2195,152.5298,4448.0
2022-10-28 14:35:00,157.31,157.34,157.22,157.28,6128.0,152.5492,152.5783,152.4619,152.5201,6128.0
2022-10-28 14:40:00,157.3,157.51,157.27,157.44,6051.0,152.5395,152.7432,152.5104,152.6753,6051.0
2022-10-28 14:45:00,157.46,157.54,157.38,157.52,5412.0,152.6947,152.7722,152.6171,152.7529,5412.0
2022-10-28 14:50:00,157.53,157.69,157.53,157.62,8099.0,152.7626,152.9177,152.7626,152.8498,8099.0
2022-10-28 14:55:00,157.63,157.84,157.63,157.84,13433.0,152.8595,153.0632,152.8595,153.0632,13433.0
2022-10-28 15:00:00,157.88,158.06,157.78,157.8,8073.0,153.102,153.2765,153.005,153.0244,8073.0
2022-10-28 15:05:00,157.83,157.98,157.7,157.85,9203.0,153.0535,153.1989,152.9274,153.0729,9203.0
2022-10-28 15:10:00,157.88,158.01,157.82,157.82,4707.0,153.102,153.228,153.0438,153.0438,4707.0
2022-10-28 15:15:00,157.82,157.89,157.67,157.74,5556.0,153.0438,153.1117,152.8983,152.9662,5556.0
2022-10-28 15:20:00,157.74,157.77,157.53,157.55,8182.0,152.9662,152.9953,152.7626,152.7819,8182.0
2022-10-28 15:25:00,157.55,157.81,157.55,157.76,9343.0,152.7819,153.0341,152.7819,152.9856,9343.0
2022-10-28 15:30:00,157.76,157.86,157.71,157.71,10860.0,152.9856,153.0826,152.9371,152.9371,10860.0
2022-10-28 15:35:00,157.72,157.91,157.61,157.62,10861.0,152.9468,153.1311,152.8401,152.8498,10861.0
2022-10-28 15:40:00,157.59,157.74,157.56,157.74,10591.0,152.8207,152.9662,152.7916,152.9662,10591.0
2022-10-28 15:45:00,157.7,157.89,157.61,157.89,17978.0,152.9274,153.1117,152.8401,153.1117,17978.0
2022-10-28 15:50:00,157.9,157.93,157.64,157.81,33615.0,153.1214,153.1504,152.8692,153.0341,33615.0
2022-10-28 15:55:00,157.82,157.83,157.44,157.74,58634.0,153.0438,153.0535,152.6753,152.9662,58634.0
2022-10-31 09:30:00,156.86,157.13,156.8,157.13,10459.0,152.1128,152.3747,152.0546,152.3747,10459.0
2022-10-31 09:35:00,157.23,158.0,157.21,157.92,8849.0,152.4716,153.2183,152.4522,153.1407,8849.0
2022-10-31 09:40:00,158.15,158.15,157.75,157.99,7226.0,153.3638,153.3638,152.9759,153.2086,7226.0
2022-10-31 09:45:00,157.88,158.07,157.38,157.41,12006.0,153.102,153.2862,152.6171,152.6462,12006.0
2022-10-31 09:50:00,157.38,157.89,157.07,157.78,7012.0,152.6171,153.1117,152.3165,153.005,7012.0
2022-10-31 09:55:00,157.89,157.89,157.48,157.77,9850.0,153.1117,153.1117,152.7141,152.9953,9850.0
2022-10-31 10:00:00,157.71,158.25,157.59,158.01,11337.0,152.9371,153.4608,152.8207,153.228,11337.0
2022-10-31 10:05:00,157.87,157.99,157.64,157.98,8762.0,153.0923,153.2086,152.8692,153.1989,8762.0
2022-10-31 10:10:00,157.8,157.85,157.3,157.84,8600.0,153.0244,153.0729,152.5395,153.0632,8600.0
2022-10-31 10:15:00,157.82,158.32,157.82,158.08,8362.0,153.0438,153.5286,153.0438,153.2959,8362.0
2022-10-31 10:20:00,158.15,158.26,157.95,158.06,5975.0,153.3638,153.4705,153.1698,153.2765,5975.0
2022-10-31 10:25:00,158.06,158.06,157.57,157.72,9127.0,153.2765,153.2765,152.8013,152.9468,9127.0
2022-10-31 10:30:00,157.71,157.91,157.48,157.63,12369.0,152.9371,153.1311,152.7141,152.8595,12369.0
2022-10-31 10:35:00,157.62,157.75,157.45,157.69,8622.0,152.8498,152.9759,152.685,152.9177,8622.0
2022-10-31 10:40:00,157.67,158.06,157.62,158.0,8741.0,152.8983,153.2765,152.8498,153.2183,8741.0
2022-10-31 10:45:00,158.05,158.24,157.81,157.82,13904.0,153.2668,153.4511,153.0341,153.0438,13904.0
2022-10-31 10:50:00,157.95,158.02,157.7,157.73,6659.0,153.1698,153.2377,152.9274,152.9565,6659.0
2022-10-31 10:55:00,157.72,157.72,157.22,157.4,8939.0,152.9468,152.9468,152.4619,152.6365,8939.0
2022-10-31 11:00:00,157.35,157.85,157.35,157.83,5284.0,152.588,153.0729,152.588,153.0535,5284.0
2022-10-31 11:05:00,157.77,158.15,157.66,158.05,8232.0,152.9953,153.3638,152.8886,153.2668,8232.0
2022-10-31 11:10:00,158.03,158.15,157.84,157.84,8800.0,153.2474,153.3638,153.0632,153.0632,8800.0
2022-10-31 11:15:00,157.94,158.17,157.84,158.16,8029.0,153.1601,153.3832,153.0632,153.3735,8029.0
2022-10-31 11:20:00,158.15,158.7,158.09,158.65,28814.0,153.3638,153.8971,153.3056,153.8487,28814.0
2022-10-31 11:25:00,158.59,158.61,158.29,158.47,10747.0,153.7905,153.8099,153.4996,153.6741,10747.0
2022-10-31 11:30:00,158.43,158.58,158.31,158.58,9723.0,153.6353,153.7808,153.5189,153.7808,9723.0
2022-10-31 11:35:00,158.52,158.58,158.31,158.31,2839.0,153.7226,153.7808,153.5189,153.5189,2839.0
2022-10-31 11:40:00,158.33,158.75,158.3,158.75,6135.0,153.5383,153.9456,153.5092,153.9456,6135.0
2022-10-31 11:45:00,158.69,158.85,158.59,158.59,16106.0,153.8874,154.0426,153.7905,153.7905,16106.0
2022-10-31 11:50:00,158.59,158.82,158.5,158.78,16359.0,153.7905,154.0135,153.7032,153.9747,16359.0
2022-10-31 11:55:00,158.78,159.09,158.14,158.32,13986.0,153.9747,154.2753,153.3541,153.5286,13986.0
2022-10-31 12:00:00,158.39,158.47,158.15,158.47,3693.0,153.5965,153.6741,153.3638,153.6741,3693.0
2022-10-31 12:05:00,158.34,158.37,158.06,158.06,6174.0,153.548,153.5771,153.2765,153.2765,6174.0
2022-10-31 12:10:00,158.16,158.61,158.16,158.53,6418.0,153.3735,153.8099,153.3735,153.7323,6418.0
2022-10-31 12:15:00,158.53,159.01,158.53,158.84,12653.0,153.7323,154.1978,153.7323,154.0329,12653.0
2022-10-31 12:20:00,158.84,158.98,158.64,158.82,7767.0,154.0329,154.1687,153.839,154.0135,7767.0
2022-10-31 12:25:00,158.81,158.88,158.36,158.54,14011.0,154.0038,154.0717,153.5674,153.742,14011.0
2022-10-31 12:30:00,158.56,158.83,158.39,158.42,8107.0,153.7614,154.0232,153.5965,153.6256,8107.0
2022-10-31 12:35:00,158.47,158.72,158.42,158.46,9300.0,153.6741,153.9165,153.6256,153.6644,9300.0
2022-10-31 12:40:00,158.36,158.58,158.35,158.38,7120.0,153.5674,153.7808,153.5577,153.5868,7120.0
2022-10-31 12:45:00,158.34,158.5,158.26,158.45,10565.0,153.548,153.7032,153.4705,153.6547,10565.0
2022-10-31 12:50:00,158.4,158.54,157.93,158.03,4692.0,153.6062,153.742,153.1504,153.2474,4692.0
2022-10-31 12:55:00,158.05,158.07,157.94,158.03,3547.0,153.2668,153.2862,153.1601,153.2474,3547.0
2022-10-31 13:00:00,158.06,158.11,157.79,157.83,7439.0,153.2765,153.325,153.0147,153.0535,7439.0
2022-10-31 13:05:00,157.76,157.94,157.63,157.9,3514.0,152.9856,153.1601,152.8595,153.1214,3514.0
2022-10-31 13:10:00,157.79,157.88,157.66,157.86,5076.0,153.0147,153.102,152.8886,153.0826,5076.0
2022-10-31 13:15:00,157.87,158.09,157.76,158.03,6723.0,153.0923,153.3056,152.9856,153.2474,6723.0
2022-10-31 13:20:00,158.0,158.09,157.88,157.89,3718.0,153.2183,153.3056,153.102,153.1117,3718.0
2022-10-31 13:25:00,157.79,158.12,157.7,158.06,4460.0,153.0147,153.3347,152.9274,153.2765,4460.0
2022-10-31 13:30:00,158.02,158.22,157.98,158.13,5530.0,153.2377,153.4317,153.1989,153.3444,5530.0
2022-10-31 13:35:00,158.08,158.09,157.92,157.92,4871.0,153.2959,153.3056,153.1407,153.1407,4871.0
2022-10-31 13:40:00,157.86,157.91,157.63,157.79,8101.0,153.0826,153.1311,152.8595,153.0147,8101.0
2022-10-31 13:45:00,157.69,157.75,157.36,157.36,5213.0,152.9177,152.9759,152.5977,152.5977,5213.0
2022-10-31 13:50:00,157.41,157.43,157.21,157.26,4426.0,152.6462,152.6656,152.4522,152.5007,4426.0
2022-10-31 13:55:00,157.36,157.58,157.36,157.55,2945.0,152.5977,152.811,152.5977,152.7819,2945.0
2022-10-31 14:00:00,157.48,157.75,157.45,157.64,5108.0,152.7141,152.9759,152.685,152.8692,5108.0
2022-10-31 14:05:00,157.68,157.82,157.55,157.6,5624.0,152.908,153.0438,152.7819,152.8304,5624.0
2022-10-31 14:10:00,157.53,157.69,157.51,157.56,3996.0,152.7626,152.9177,152.7432,152.7916,3996.0
2022-10-31 14:15:00,157.56,157.66,157.18,157.31,10947.0,152.7916,152.8886,152.4231,152.5492,10947.0
2022-10-31 14:20:00,157.35,157.4,157.17,157.24,5667.0,152.588,152.6365,152.4134,152.4813,5667.0
2022-10-31 14:25:00,157.25,157.38,157.05,157.05,6559.0,152.491,152.6171,152.2971,152.2971,6559.0
2022-10-31 14:30:00,157.06,157.25,156.89,157.12,30854.0,152.3068,152.491,152.1419,152.365,30854.0
2022-10-31 14:35:00,157.08,157.37,157.05,157.22,9240.0,152.3262,152.6074,152.2971,152.4619,9240.0
2022-10-31 14:40:00,157.17,157.26,157.11,157.18,7924.0,152.4134,152.5007,152.3553,152.4231,7924.0
2022-10-31 14:45:00,157.22,157.43,157.18,157.43,7426.0,152.4619,152.6656,152.4231,152.6656,7426.0
2022-10-31 14:50:00,157.41,157.8,157.38,157.67,6659.0,152.6462,153.0244,152.6171,152.8983,6659.0
2022-10-31 14:55:00,157.67,157.76,157.35,157.4,6522.0,152.8983,152.9856,152.588,152.6365,6522.0
2022-10-31 15:00:00,157.37,157.42,157.04,157.05,7823.0,152.6074,152.6559,152.2874,152.2971,7823.0
2022-10-31 15:05:00,157.02,157.14,156.8,156.84,10057.0,152.268,152.3844,152.0546,152.0934,10057.0
2022-10-31 15:10:00,156.87,157.11,156.86,156.98,8898.0,152.1225,152.3553,152.1128,152.2292,8898.0
2022-10-31 15:15:00,156.99,157.17,156.79,157.15,14180.0,152.2389,152.4134,152.0449,152.3941,14180.0
2022-10-31 15:20:00,157.17,157.58,157.11,157.53,8661.0,152.4134,152.811,152.3553,152.7626,8661.0
2022-10-31 15:25:00,157.53,157.76,157.49,157.67,10997.0,152.7626,152.9856,152.7238,152.8983,10997.0
2022-10-31 15:30:00,157.67,157.83,157.61,157.74,14822.0,152.8983,153.0535,152.8401,152.9662,14822.0
2022-10-31 15:35:00,157.71,157.97,157.7,157.81,14245.0,152.9371,153.1892,152.9274,153.0341,14245.0
2022-10-31 15:40:00,157.75,157.89,157.72,157.75,23934.0,152.9759,153.1117,152.9468,152.9759,23934.0
2022-10-31 15:45:00,157.75,157.79,157.58,157.63,26830.0,152.9759,153.0147,152.811,152.8595,26830.0
2022-10-31 15:50:00,157.6,157.65,157.17,157.24,32286.0,152.8304,152.8789,152.4134,152.4813,32286.0
2022-10-31 15:55:00,157.21,157.36,157.11,157.18,61245.0,152.4522,152.5977,152.3553,152.4231,61245.0
2022-11-01 09:30:00,149.78,150.49,148.35,149.92,40971.0,145.2471,145.9356,143.8604,145.3829,40971.0
2022-11-01 09:35:00,149.83,150.01,146.78,147.01,36062.0,145.2956,145.4701,142.3379,142.5609,36062.0
2022-11-01 09:40:00,147.01,147.86,146.42,147.27,31036.0,142.5609,143.3852,141.9888,142.8131,31036.0
2022-11-01 09:45:00,147.02,147.77,146.14,147.75,40330.0,142.5706,143.2979,141.7173,143.2785,40330.0
2022-11-01 09:50:00,147.75,148.18,147.39,147.94,40675.0,143.2785,143.6955,142.9294,143.4628,40675.0
2022-11-01 09:55:00,147.83,148.18,147.12,147.12,12857.0,143.3561,143.6955,142.6676,142.6676,12857.0
2022-11-01 10:00:00,147.1,147.25,145.51,146.29,31727.0,142.6482,142.7937,141.1063,141.8627,31727.0
2022-11-01 10:05:00,146.44,146.94,146.3,146.64,18531.0,142.0082,142.493,141.8724,142.2021,18531.0
2022-11-01 10:10:00,146.62,146.71,145.98,146.43,25316.0,142.1827,142.27,141.5621,141.9985,25316.0
2022-11-01 10:15:00,146.43,146.68,146.2,146.28,26325.0,141.9985,142.2409,141.7754,141.853,26325.0
2022-11-01 10:20:00,146.28,146.37,145.45,145.56,61475.0,141.853,141.9403,141.0481,141.1548,61475.0
2022-11-01 10:25:00,145.47,145.63,144.71,144.91,100361.0,141.0675,141.2227,140.3305,140.5245,100361.0
2022-11-01 10:30:00,145.04,145.35,144.9,145.21,54291.0,140.6505,140.9512,140.5148,140.8154,54291.0
2022-11-01 10:35:00,145.26,145.46,144.62,144.62,28579.0,140.8639,141.0578,140.2433,140.2433,28579.0
2022-11-01 10:40:00,144.72,144.79,144.08,144.19,17948.0,140.3402,140.4081,139.7196,139.8263,17948.0
2022-11-01 10:45:00,144.21,144.48,143.79,143.97,17177.0,139.8457,140.1075,139.4384,139.6129,17177.0
2022-11-01 10:50:00,143.97,144.22,143.83,143.84,23835.0,139.6129,139.8554,139.4772,139.4869,23835.0
2022-11-01 10:55:00,143.98,144.3,143.26,143.26,18338.0,139.6226,139.9329,138.9244,138.9244,18338.0
2022-11-01 11:00:00,143.4,143.55,142.99,143.23,31511.0,139.0602,139.2056,138.6626,138.8953,31511.0
2022-11-01 11:05:00,143.06,143.15,142.5,142.5,30636.0,138.7305,138.8177,138.1874,138.1874,30636.0
2022-11-01 11:10:00,142.5,142.9,142.36,142.65,63662.0,138.1874,138.5753,138.0517,138.3329,63662.0
2022-11-01 11:15:00,142.75,143.39,142.3,142.47,98829.0,138.4298,139.0505,137.9935,138.1583,98829.0
2022-11-01 11:20:00,142.47,143.0,142.33,142.87,90129.0,138.1583,138.6723,138.0226,138.5462,90129.0
2022-11-01 11:25:00,142.81,144.02,142.81,143.69,53160.0,138.488,139.6614,138.488,139.3414,53160.0
2022-11-01 11:30:00,143.69,144.69,143.69,144.46,150144.0,139.3414,140.3111,139.3414,140.0881,150144.0
2022-11-01 11:35:00,144.47,144.47,143.16,143.19,19864.0,140.0978,140.0978,138.8274,138.8565,19864.0
2022-11-01 11:40:00,143.31,143.31,142.75,142.79,22776.0,138.9729,138.9729,138.4298,138.4686,22776.0
2022-11-01 11:45:00,142.86,143.58,142.86,143.5,15315.0,138.5365,139.2347,138.5365,139.1572,15315.0
2022-11-01 11:50:00,143.52,143.64,143.3,143.64,10598.0,139.1765,139.2929,138.9632,139.2929,10598.0
2022-11-01 11:55:00,143.76,144.35,143.7,144.19,19431.0,139.4093,139.9814,139.3511,139.8263,19431.0
2022-11-01 12:00:00,144.13,144.62,144.07,144.53,26927.0,139.7681,140.2433,139.7099,140.156,26927.0
2022-11-01 12:05:00,144.6,145.14,144.42,144.57,63055.0,140.2239,140.7475,140.0493,140.1948,63055.0
2022-11-01 12:10:00,144.33,144.57,143.95,144.12,17088.0,139.962,140.1948,139.5935,139.7584,17088.0
2022-11-01 12:15:00,144.23,144.24,143.28,143.28,19545.0,139.8651,139.8748,138.9438,138.9438,19545.0
2022-11-01 12:20:00,143.28,144.39,143.28,143.63,22292.0,138.9438,140.0202,138.9438,139.2832,22292.0
2022-11-01 12:25:00,143.9,144.09,143.7,143.93,10676.0,139.545,139.7293,139.3511,139.5741,10676.0
2022-11-01 12:30:00,143.77,143.97,143.62,143.72,18578.0,139.419,139.6129,139.2735,139.3705,18578.0
2022-11-01 12:35:00,143.81,143.81,143.35,143.48,6328.0,139.4578,139.4578,139.0117,139.1378,6328.0
2022-11-01 12:40:00,143.54,144.07,143.54,143.97,8078.0,139.1959,139.7099,139.1959,139.6129,8078.0
2022-11-01 12:45:00,143.88,143.99,143.78,143.95,5569.0,139.5257,139.6323,139.4287,139.5935,5569.0
2022-11-01 12:50:00,143.95,143.95,143.63,143.74,5901.0,139.5935,139.5935,139.2832,139.3899,5901.0
2022-11-01 12:55:00,143.72,143.72,143.48,143.56,12497.0,139.3705,139.3705,139.1378,139.2153,12497.0
2022-11-01 13:00:00,143.65,143.73,143.13,143.22,10050.0,139.3026,139.3802,138.7983,138.8856,10050.0
2022-11-01 13:05:00,143.28,143.39,142.97,143.3,11039.0,138.9438,139.0505,138.6432,138.9632,11039.0
2022-11-01 13:10:00,143.3,143.39,143.03,143.1,20964.0,138.9632,139.0505,138.7014,138.7693,20964.0
2022-11-01 13:15:00,143.09,143.94,143.06,143.94,67741.0,138.7596,139.5838,138.7305,139.5838,67741.0
2022-11-01 13:20:00,143.89,144.59,143.89,144.26,31639.0,139.5353,140.2142,139.5353,139.8942,31639.0
2022-11-01 13:25:00,144.19,144.19,143.52,143.67,17756.0,139.8263,139.8263,139.1765,139.322,17756.0
2022-11-01 13:30:00,143.61,144.02,143.48,143.48,21719.0,139.2638,139.6614,139.1378,139.1378,21719.0
2022-11-01 13:35:00,143.47,143.52,143.01,143.18,27548.0,139.1281,139.1765,138.682,138.8468,27548.0
2022-11-01 13:40:00,143.14,143.22,142.87,142.99,14817.0,138.808,138.8856,138.5462,138.6626,14817.0
2022-11-01 13:45:00,143.05,143.42,142.99,143.11,12911.0,138.7208,139.0796,138.6626,138.779,12911.0
2022-11-01 13:50:00,143.04,143.11,142.82,142.97,14160.0,138.7111,138.779,138.4977,138.6432,14160.0
2022-11-01 13:55:00,142.97,143.28,142.94,143.07,22807.0,138.6432,138.9438,138.6141,138.7402,22807.0
2022-11-01 14:00:00,143.19,143.39,142.9,143.1,11985.0,138.8565,139.0505,138.5753,138.7693,11985.0
2022-11-01 14:05:00,143.1,143.43,143.06,143.43,11223.0,138.7693,139.0893,138.7305,139.0893,11223.0
2022-11-01 14:10:00,143.43,143.46,142.9,143.08,39177.0,139.0893,139.1184,138.5753,138.7499,39177.0
2022-11-01 14:15:00,143.08,143.19,142.84,142.85,16507.0,138.7499,138.8565,138.5171,138.5268,16507.0
2022-11-01 14:20:00,142.91,143.08,142.78,142.99,19420.0,138.585,138.7499,138.4589,138.6626,19420.0
2022-11-01 14:25:00,143.01,143.19,142.76,143.04,20047.0,138.682,138.8565,138.4395,138.7111,20047.0
2022-11-01 14:30:00,143.05,143.17,142.92,143.03,13818.0,138.7208,138.8371,138.5947,138.7014,13818.0
2022-11-01 14:35:00,143.07,143.3,142.99,143.3,9999.0,138.7402,138.9632,138.6626,138.9632,9999.0
2022-11-01 14:40:00,143.29,143.48,143.19,143.48,11282.0,138.9535,139.1378,138.8565,139.1378,11282.0
2022-11-01 14:45:00,143.45,143.46,143.16,143.29,11170.0,139.1087,139.1184,138.8274,138.9535,11170.0
2022-11-01 14:50:00,143.29,143.55,143.24,143.41,10398.0,138.9535,139.2056,138.905,139.0699,10398.0
2022-11-01 14:55:00,143.37,143.63,143.37,143.46,7753.0,139.0311,139.2832,139.0311,139.1184,7753.0
2022-11-01 15:00:00,143.46,143.5,143.28,143.47,9395.0,139.1184,139.1572,138.9438,139.1281,9395.0
2022-11-01 15:05:00,143.47,143.57,143.33,143.42,11343.0,139.1281,139.225,138.9923,139.0796,11343.0
2022-11-01 15:10:00,143.41,143.41,143.14,143.14,8956.0,139.0699,139.0699,138.808,138.808,8956.0
2022-11-01 15:15:00,143.16,143.22,143.04,143.21,26920.0,138.8274,138.8856,138.7111,138.8759,26920.0
2022-11-01 15:20:00,143.2,143.37,143.15,143.27,14969.0,138.8662,139.0311,138.8177,138.9341,14969.0
2022-11-01 15:25:00,143.3,143.32,143.04,143.06,19633.0,138.9632,138.9826,138.7111,138.7305,19633.0
2022-11-01 15:30:00,143.06,143.23,143.04,143.14,28121.0,138.7305,138.8953,138.7111,138.808,28121.0
2022-11-01 15:35:00,143.09,143.22,143.07,143.15,27484.0,138.7596,138.8856,138.7402,138.8177,27484.0
2022-11-01 15:40:00,143.13,143.22,143.08,143.15,45822.0,138.7983,138.8856,138.7499,138.8177,45822.0
2022-11-01 15:45:00,143.15,143.24,143.1,143.22,65076.0,138.8177,138.905,138.7693,138.8856,65076.0
2022-11-01 15:50:00,143.18,143.22,142.93,143.12,76594.0,138.8468,138.8856,138.6044,138.7887,76594.0
2022-11-01 15:55:00,143.1,143.11,142.96,143.01,171470.0,138.7693,138.779,138.6335,138.682,171470.0
2022-11-02 09:30:00,141.67,141.67,140.35,140.6,54010.0,137.3825,137.3825,136.1025,136.3449,54010.0
2022-11-02 09:35:00,140.71,141.45,140.27,141.44,12980.0,136.4516,137.1692,136.0249,137.1595,12980.0
2022-11-02 09:40:00,141.55,142.34,141.2,142.11,11171.0,137.2662,138.0323,136.9268,137.8092,11171.0
2022-11-02 09:45:00,142.08,142.81,142.0,142.52,18307.0,137.7801,138.488,137.7025,138.2068,18307.0
2022-11-02 09:50:00,142.56,143.43,142.55,143.43,9836.0,138.2456,139.0893,138.2359,139.0893,9836.0
2022-11-02 09:55:00,143.31,143.44,142.51,142.54,8726.0,138.9729,139.099,138.1971,138.2262,8726.0
2022-11-02 10:00:00,142.53,143.52,142.5,143.34,12371.0,138.2165,139.1765,138.1874,139.002,12371.0
2022-11-02 10:05:00,143.46,143.51,143.21,143.51,8796.0,139.1184,139.1668,138.8759,139.1668,8796.0
2022-11-02 10:10:00,143.51,143.86,143.35,143.51,6781.0,139.1668,139.5063,139.0117,139.1668,6781.0
2022-11-02 10:15:00,143.58,143.71,143.27,143.34,10273.0,139.2347,139.3608,138.9341,139.002,10273.0
2022-11-02 10:20:00,143.34,143.34,142.99,143.09,10195.0,139.002,139.002,138.6626,138.7596,10195.0
2022-11-02 10:25:00,143.06,143.53,143.05,143.41,14011.0,138.7305,139.1862,138.7208,139.0699,14011.0
2022-11-02 10:30:00,143.41,143.53,142.95,143.02,24666.0,139.0699,139.1862,138.6238,138.6917,24666.0
2022-11-02 10:35:00,142.98,143.02,142.74,142.77,15793.0,138.6529,138.6917,138.4202,138.4492,15793.0
2022-11-02 10:40:00,142.75,143.29,142.66,143.17,7790.0,138.4298,138.9535,138.3426,138.8371,7790.0
2022-11-02 10:45:00,143.21,143.35,142.88,143.06,10586.0,138.8759,139.0117,138.5559,138.7305,10586.0
2022-11-02 10:50:00,142.98,143.13,142.72,142.83,13772.0,138.6529,138.7983,138.4008,138.5074,13772.0
2022-11-02 10:55:00,142.88,142.88,142.42,142.5,16798.0,138.5559,138.5559,138.1098,138.1874,16798.0
2022-11-02 11:00:00,142.5,142.78,142.32,142.67,19235.0,138.1874,138.4589,138.0129,138.3523,19235.0
2022-11-02 11:05:00,142.67,142.67,142.24,142.32,9885.0,138.3523,138.3523,137.9353,138.0129,9885.0
2022-11-02 11:10:00,142.26,142.45,142.19,142.28,9718.0,137.9547,138.1389,137.8868,137.9741,9718.0
2022-11-02 11:15:00,142.2,142.35,142.2,142.27,6539.0,137.8965,138.042,137.8965,137.9644,6539.0
2022-11-02 11:20:00,142.3,142.39,142.14,142.36,11492.0,137.9935,138.0807,137.8383,138.0517,11492.0
2022-11-02 11:25:00,142.34,142.34,142.04,142.23,6672.0,138.0323,138.0323,137.7413,137.9256,6672.0
2022-11-02 11:30:00,142.28,142.28,142.06,142.14,4957.0,137.9741,137.9741,137.7607,137.8383,4957.0
2022-11-02 11:35:00,142.22,142.28,142.06,142.09,10212.0,137.9159,137.9741,137.7607,137.7898,10212.0
2022-11-02 11:40:00,142.09,142.14,141.99,142.07,8663.0,137.7898,137.8383,137.6928,137.7704,8663.0
2022-11-02 11:45:00,142.09,142.16,141.89,141.99,8347.0,137.7898,137.8577,137.5959,137.6928,8347.0
2022-11-02 11:50:00,141.99,141.99,141.79,141.93,4736.0,137.6928,137.6928,137.4989,137.6347,4736.0
2022-11-02 11:55:00,141.97,142.05,141.42,141.53,11021.0,137.6735,137.751,137.1401,137.2468,11021.0
2022-11-02 12:00:00,141.53,141.61,141.4,141.47,4337.0,137.2468,137.3243,137.1207,137.1886,4337.0
2022-11-02 12:05:00,141.49,141.57,141.09,141.18,16424.0,137.208,137.2856,136.8201,136.9074,16424.0
2022-11-02 12:10:00,141.22,141.46,141.12,141.42,10580.0,136.9462,137.1789,136.8492,137.1401,10580.0
2022-11-02 12:15:00,141.4,141.4,141.14,141.2,7946.0,137.1207,137.1207,136.8686,136.9268,7946.0
2022-11-02 12:20:00,141.24,141.25,141.13,141.18,6938.0,136.9655,136.9752,136.8589,136.9074,6938.0
2022-11-02 12:25:00,141.19,141.47,141.13,141.17,20320.0,136.9171,137.1886,136.8589,136.8977,20320.0
2022-11-02 12:30:00,141.1,141.17,141.01,141.04,6704.0,136.8298,136.8977,136.7425,136.7716,6704.0
2022-11-02 12:35:00,141.03,141.1,140.87,141.04,8643.0,136.7619,136.8298,136.6067,136.7716,8643.0
2022-11-02 12:40:00,141.1,141.36,141.06,141.33,7977.0,136.8298,137.0819,136.791,137.0528,7977.0
2022-11-02 12:45:00,141.38,141.48,141.34,141.48,5814.0,137.1013,137.1983,137.0625,137.1983,5814.0
2022-11-02 12:50:00,141.48,141.69,141.48,141.61,4772.0,137.1983,137.4019,137.1983,137.3243,4772.0
2022-11-02 12:55:00,141.61,141.66,141.49,141.58,8280.0,137.3243,137.3728,137.208,137.2953,8280.0
2022-11-02 13:00:00,141.61,141.63,141.52,141.59,6015.0,137.3243,137.3437,137.2371,137.305,6015.0
2022-11-02 13:05:00,141.59,141.63,141.44,141.5,7502.0,137.305,137.3437,137.1595,137.2177,7502.0
2022-11-02 13:10:00,141.5,141.68,141.49,141.55,7297.0,137.2177,137.3922,137.208,137.2662,7297.0
2022-11-02 13:15:00,141.55,141.78,141.52,141.74,7029.0,137.2662,137.4892,137.2371,137.4504,7029.0
2022-11-02 13:20:00,141.71,141.75,141.63,141.75,7958.0,137.4213,137.4601,137.3437,137.4601,7958.0
2022-11-02 13:25:00,141.72,142.01,141.66,141.93,3718.0,137.431,137.7122,137.3728,137.6347,3718.0
2022-11-02 13:30:00,141.94,141.98,141.75,141.83,14744.0,137.6444,137.6832,137.4601,137.5377,14744.0
2022-11-02 13:35:00,141.84,141.94,141.77,141.93,12809.0,137.5474,137.6444,137.4795,137.6347,12809.0
2022-11-02 13:40:00,141.97,142.21,141.97,141.99,14738.0,137.6735,137.9062,137.6735,137.6928,14738.0
2022-11-02 13:45:00,141.96,142.35,141.96,142.34,10947.0,137.6638,138.042,137.6638,138.0323,10947.0
2022-11-02 13:50:00,142.34,142.39,142.12,142.16,10226.0,138.0323,138.0807,137.8189,137.8577,10226.0
2022-11-02 13:55:00,142.17,142.21,142.02,142.11,6061.0,137.8674,137.9062,137.7219,137.8092,6061.0
2022-11-02 14:00:00,142.12,143.5,141.88,143.11,34070.0,137.8189,139.1572,137.5862,138.779,34070.0
2022-11-02 14:05:00,143.14,143.31,142.73,142.85,25550.0,138.808,138.9729,138.4105,138.5268,25550.0
2022-11-02 14:10:00,142.85,143.09,142.62,142.94,24383.0,138.5268,138.7596,138.3038,138.6141,24383.0
2022-11-02 14:15:00,143.04,143.13,142.49,142.88,22152.0,138.7111,138.7983,138.1777,138.5559,22152.0
2022-11-02 14:20:00,142.83,142.98,142.7,142.71,14451.0,138.5074,138.6529,138.3814,138.3911,14451.0
2022-11-02 14:25:00,142.75,143.22,142.68,143.16,32187.0,138.4298,138.8856,138.362,138.8274,32187.0
2022-11-02 14:30:00,143.22,143.44,142.48,142.73,25803.0,138.8856,139.099,138.168,138.4105,25803.0
2022-11-02 14:35:00,142.7,143.25,140.96,141.61,35273.0,138.3814,138.9147,136.694,137.3243,35273.0
2022-11-02 14:40:00,141.63,142.49,141.15,141.73,21924.0,137.3437,138.1777,136.8783,137.4407,21924.0
2022-11-02 14:45:00,141.81,142.05,140.81,140.87,21024.0,137.5183,137.751,136.5486,136.6067,21024.0
2022-11-02 14:50:00,140.96,141.09,139.63,139.97,21252.0,136.694,136.8201,135.4043,135.734,21252.0
2022-11-02 14:55:00,140.0,140.1,139.63,139.84,16053.0,135.7631,135.86,135.4043,135.6079,16053.0
2022-11-02 15:00:00,139.82,140.3,139.66,139.96,16573.0,135.5885,136.054,135.4334,135.7243,16573.0
2022-11-02 15:05:00,140.03,140.76,139.88,140.69,20283.0,135.7922,136.5001,135.6467,136.4322,20283.0
2022-11-02 15:10:00,140.63,140.67,139.96,139.97,14291.0,136.374,136.4128,135.7243,135.734,14291.0
2022-11-02 15:15:00,139.88,139.92,139.22,139.22,20528.0,135.6467,135.6855,135.0067,135.0067,20528.0
2022-11-02 15:20:00,139.23,139.28,138.69,138.84,21012.0,135.0164,135.0649,134.4927,134.6382,21012.0
2022-11-02 15:25:00,138.79,138.84,138.02,138.17,26414.0,134.5897,134.6382,133.843,133.9885,26414.0
2022-11-02 15:30:00,138.11,138.22,137.83,138.09,26255.0,133.9303,134.0369,133.6587,133.9109,26255.0
2022-11-02 15:35:00,138.08,138.49,137.98,138.33,46388.0,133.9012,134.2988,133.8042,134.1436,46388.0
2022-11-02 15:40:00,138.3,138.33,138.0,138.19,45783.0,134.1145,134.1436,133.8236,134.0079,45783.0
2022-11-02 15:45:00,138.19,138.19,137.64,137.78,47655.0,134.0079,134.0079,133.4745,133.6103,47655.0
2022-11-02 15:50:00,137.75,137.77,137.26,137.41,89451.0,133.5812,133.6006,133.106,133.2515,89451.0
2022-11-02 15:55:00,137.44,137.66,137.12,137.12,191246.0,133.2805,133.4939,132.9702,132.9702,191246.0
2022-11-03 09:30:00,134.41,134.73,134.0,134.64,53124.0,130.3422,130.6526,129.9447,130.5653,53124.0
2022-11-03 09:35:00,134.56,134.73,134.09,134.67,10078.0,130.4877,130.6526,130.0319,130.5944,10078.0
2022-11-03 09:40:00,134.68,135.1,134.32,134.36,12673.0,130.6041,131.0114,130.255,130.2938,12673.0
2022-11-03 09:45:00,134.27,134.49,133.67,133.83,34524.0,130.2065,130.4198,129.6246,129.7798,34524.0
2022-11-03 09:50:00,133.69,133.98,133.62,133.72,20440.0,129.644,129.9253,129.5762,129.6731,20440.0
2022-11-03 09:55:00,133.67,133.77,133.16,133.16,23608.0,129.6246,129.7216,129.1301,129.1301,23608.0
2022-11-03 10:00:00,133.32,134.09,133.04,134.06,27468.0,129.2852,130.0319,129.0137,130.0028,27468.0
2022-11-03 10:05:00,133.99,134.34,133.72,133.88,24255.0,129.935,130.2744,129.6731,129.8283,24255.0
2022-11-03 10:10:00,133.82,134.03,133.65,134.03,24037.0,129.7701,129.9737,129.6052,129.9737,24037.0
2022-11-03 10:15:00,134.03,134.25,133.71,134.09,34867.0,129.9737,130.1871,129.6634,130.0319,34867.0
2022-11-03 10:20:00,134.1,134.46,133.98,133.98,31506.0,130.0416,130.3907,129.9253,129.9253,31506.0
2022-11-03 10:25:00,134.13,134.63,134.08,134.61,36260.0,130.0707,130.5556,130.0222,130.5362,36260.0
2022-11-03 10:30:00,134.53,134.55,133.77,133.79,18501.0,130.4586,130.478,129.7216,129.741,18501.0
2022-11-03 10:35:00,133.81,134.23,133.63,133.87,25102.0,129.7604,130.1677,129.5859,129.8186,25102.0
2022-11-03 10:40:00,133.88,133.96,133.52,133.8,24829.0,129.8283,129.9059,129.4792,129.7507,24829.0
2022-11-03 10:45:00,133.82,134.39,133.75,134.14,43958.0,129.7701,130.3229,129.7022,130.0804,43958.0
2022-11-03 10:50:00,134.13,134.59,134.05,134.59,17918.0,130.0707,130.5168,129.9931,130.5168,17918.0
2022-11-03 10:55:00,134.52,134.93,134.45,134.87,13244.0,130.4489,130.8465,130.381,130.7883,13244.0
2022-11-03 11:00:00,134.8,134.81,134.29,134.5,16440.0,130.7204,130.7301,130.2259,130.4295,16440.0
2022-11-03 11:05:00,134.55,134.59,134.23,134.29,11392.0,130.478,130.5168,130.1677,130.2259,11392.0
2022-11-03 11:10:00,134.28,134.39,133.82,133.82,13916.0,130.2162,130.3229,129.7701,129.7701,13916.0
2022-11-03 11:15:00,133.87,133.92,133.45,133.49,6875.0,129.8186,129.8671,129.4113,129.4501,6875.0
2022-11-03 11:20:00,133.62,133.9,133.4,133.49,13356.0,129.5762,129.8477,129.3628,129.4501,13356.0
2022-11-03 11:25:00,133.47,133.71,133.27,133.67,16986.0,129.4307,129.6634,129.2367,129.6246,16986.0
2022-11-03 11:30:00,133.57,133.68,133.25,133.28,11477.0,129.5277,129.6343,129.2174,129.2464,11477.0
2022-11-03 11:35:00,133.33,133.46,133.27,133.31,11119.0,129.2949,129.421,129.2367,129.2755,11119.0
2022-11-03 11:40:00,133.36,133.38,133.14,133.17,13857.0,129.324,129.3434,129.1107,129.1398,13857.0
2022-11-03 11:45:00,133.23,133.63,133.2,133.23,13196.0,129.198,129.5859,129.1689,129.198,13196.0
2022-11-03 11:50:00,133.27,133.46,133.02,133.03,11856.0,129.2367,129.421,128.9943,129.004,11856.0
2022-11-03 11:55:00,133.03,133.04,132.7,132.78,15602.0,129.004,129.0137,128.684,128.7616,15602.0
2022-11-03 12:00:00,132.84,133.04,132.51,133.0,28761.0,128.8198,129.0137,128.4998,128.9749,28761.0
2022-11-03 12:05:00,133.0,133.05,132.73,132.74,19743.0,128.9749,129.0234,128.7131,128.7228,19743.0
2022-11-03 12:10:00,132.74,133.21,132.73,133.05,30704.0,128.7228,129.1786,128.7131,129.0234,30704.0
2022-11-03 12:15:00,133.08,133.65,133.04,133.51,23902.0,129.0525,129.6052,129.0137,129.4695,23902.0
2022-11-03 12:20:00,133.54,133.6,133.28,133.4,16370.0,129.4986,129.5568,129.2464,129.3628,16370.0
2022-11-03 12:25:00,133.42,133.48,133.07,133.15,13028.0,129.3822,129.4404,129.0428,129.1204,13028.0
2022-11-03 12:30:00,133.2,133.32,133.11,133.16,11948.0,129.1689,129.2852,129.0816,129.1301,11948.0
2022-11-03 12:35:00,133.16,133.16,132.96,133.0,17356.0,129.1301,129.1301,128.9361,128.9749,17356.0
2022-11-03 12:40:00,133.0,133.27,132.96,133.24,14601.0,128.9749,129.2367,128.9361,129.2077,14601.0
2022-11-03 12:45:00,133.22,133.26,133.14,133.22,6521.0,129.1883,129.2271,129.1107,129.1883,6521.0
2022-11-03 12:50:00,133.25,133.83,133.24,133.68,15043.0,129.2174,129.7798,129.2077,129.6343,15043.0
2022-11-03 12:55:00,133.71,133.98,133.65,133.81,11804.0,129.6634,129.9253,129.6052,129.7604,11804.0
2022-11-03 13:00:00,133.79,133.82,133.54,133.54,11865.0,129.741,129.7701,129.4986,129.4986,11865.0
2022-11-03 13:05:00,133.6,133.7,133.42,133.64,12743.0,129.5568,129.6537,129.3822,129.5956,12743.0
2022-11-03 13:10:00,133.55,133.58,133.25,133.32,10555.0,129.5083,129.5374,129.2174,129.2852,10555.0
2022-11-03 13:15:00,133.32,133.53,133.25,133.38,19948.0,129.2852,129.4889,129.2174,129.3434,19948.0
2022-11-03 13:20:00,133.35,133.38,133.16,133.17,12842.0,129.3143,129.3434,129.1301,129.1398,12842.0
2022-11-03 13:25:00,133.15,133.15,133.0,133.02,11610.0,129.1204,129.1204,128.9749,128.9943,11610.0
2022-11-03 13:30:00,133.01,133.02,132.74,132.8,14018.0,128.9846,128.9943,128.7228,128.781,14018.0
2022-11-03 13:35:00,132.78,133.05,132.75,133.02,41437.0,128.7616,129.0234,128.7325,128.9943,41437.0
2022-11-03 13:40:00,133.02,133.28,132.94,133.0,14086.0,128.9943,129.2464,128.9167,128.9749,14086.0
2022-11-03 13:45:00,132.96,133.22,132.95,133.17,5630.0,128.9361,129.1883,128.9264,129.1398,5630.0
2022-11-03 13:50:00,133.17,133.19,132.84,132.89,11733.0,129.1398,129.1592,128.8198,128.8682,11733.0
2022-11-03 13:55:00,132.89,132.91,132.57,132.62,9354.0,128.8682,128.8876,128.5579,128.6064,9354.0
2022-11-03 14:00:00,132.66,132.71,132.48,132.52,8389.0,128.6452,128.6937,128.4707,128.5094,8389.0
2022-11-03 14:05:00,132.55,132.58,132.39,132.4,18552.0,128.5385,128.5676,128.3834,128.3931,18552.0
2022-11-03 14:10:00,132.41,132.41,132.18,132.25,13612.0,128.4028,128.4028,128.1797,128.2476,13612.0
2022-11-03 14:15:00,132.27,132.47,132.22,132.47,25832.0,128.267,128.461,128.2185,128.461,25832.0
2022-11-03 14:20:00,132.48,132.9,132.48,132.85,24426.0,128.4707,128.8779,128.4707,128.8295,24426.0
2022-11-03 14:25:00,132.84,133.08,132.72,132.99,17271.0,128.8198,129.0525,128.7034,128.9652,17271.0
2022-11-03 14:30:00,132.99,133.29,132.97,133.19,9661.0,128.9652,129.2561,128.9458,129.1592,9661.0
2022-11-03 14:35:00,133.19,133.22,132.84,132.87,25039.0,129.1592,129.1883,128.8198,128.8489,25039.0
2022-11-03 14:40:00,132.87,132.96,132.62,132.65,9947.0,128.8489,128.9361,128.6064,128.6355,9947.0
2022-11-03 14:45:00,132.64,132.86,132.64,132.84,13703.0,128.6258,128.8392,128.6258,128.8198,13703.0
2022-11-03 14:50:00,132.85,132.96,132.82,132.89,12054.0,128.8295,128.9361,128.8004,128.8682,12054.0
2022-11-03 14:55:00,132.89,132.92,132.72,132.72,27862.0,128.8682,128.8973,128.7034,128.7034,27862.0
2022-11-03 15:00:00,132.72,132.78,132.59,132.72,14822.0,128.7034,128.7616,128.5773,128.7034,14822.0
2022-11-03 15:05:00,132.71,132.72,132.43,132.5,23745.0,128.6937,128.7034,128.4222,128.4901,23745.0
2022-11-03 15:10:00,132.49,132.53,132.38,132.42,26854.0,128.4804,128.5191,128.3737,128.4125,26854.0
2022-11-03 15:15:00,132.39,132.5,132.31,132.33,29496.0,128.3834,128.4901,128.3058,128.3252,29496.0
2022-11-03 15:20:00,132.33,132.41,132.26,132.33,31970.0,128.3252,128.4028,128.2573,128.3252,31970.0
2022-11-03 15:25:00,132.33,132.34,132.05,132.07,57926.0,128.3252,128.3349,128.0537,128.0731,57926.0
2022-11-03 15:30:00,132.06,132.24,132.0,132.09,52347.0,128.0634,128.2379,128.0052,128.0925,52347.0
2022-11-03 15:35:00,132.1,132.29,131.97,131.97,62145.0,128.1022,128.2864,127.9761,127.9761,62145.0
2022-11-03 15:40:00,131.99,132.0,131.68,131.68,30986.0,127.9955,128.0052,127.6949,127.6949,30986.0
2022-11-03 15:45:00,131.68,131.69,131.52,131.64,71001.0,127.6949,127.7046,127.5397,127.6561,71001.0
2022-11-03 15:50:00,131.62,131.77,131.14,131.2,102860.0,127.6367,127.7821,127.1712,127.2294,102860.0
2022-11-03 15:55:00,131.19,131.39,131.04,131.37,218703.0,127.2197,127.4136,127.0742,127.3943,218703.0
2022-11-04 09:30:00,134.18,134.99,133.31,134.09,34116.0,130.1192,130.9047,129.2755,130.0319,34116.0
2022-11-04 09:35:00,134.12,134.43,133.46,133.57,10978.0,130.061,130.3616,129.421,129.5277,10978.0
2022-11-04 09:40:00,133.57,133.57,132.24,132.34,27407.0,129.5277,129.5277,128.2379,128.3349,27407.0
2022-11-04 09:45:00,132.37,132.71,131.84,131.84,17618.0,128.364,128.6937,127.85,127.85,17618.0
2022-11-04 09:50:00,131.94,132.54,131.7,132.49,15874.0,127.947,128.5288,127.7143,128.4804,15874.0
2022-11-04 09:55:00,132.43,132.7,132.32,132.55,19687.0,128.4222,128.684,128.3155,128.5385,19687.0
2022-11-04 10:00:00,132.54,133.47,132.54,133.14,36387.0,128.5288,129.4307,128.5288,129.1107,36387.0
2022-11-04 10:05:00,133.31,133.56,132.87,133.4,29582.0,129.2755,129.518,128.8489,129.3628,29582.0
2022-11-04 10:10:00,133.52,134.03,133.45,134.0,12723.0,129.4792,129.9737,129.4113,129.9447,12723.0
2022-11-04 10:15:00,133.96,134.13,133.38,133.52,36511.0,129.9059,130.0707,129.3434,129.4792,36511.0
2022-11-04 10:20:00,133.58,134.12,133.46,134.09,22326.0,129.5374,130.061,129.421,130.0319,22326.0
2022-11-04 10:25:00,134.09,134.59,134.01,134.19,32777.0,130.0319,130.5168,129.9544,130.1289,32777.0
2022-11-04 10:30:00,134.21,134.27,133.83,134.03,42230.0,130.1483,130.2065,129.7798,129.9737,42230.0
2022-11-04 10:35:00,134.09,134.2,133.91,133.97,12742.0,130.0319,130.1386,129.8574,129.9156,12742.0
2022-11-04 10:40:00,134.06,134.59,134.02,134.25,28092.0,130.0028,130.5168,129.9641,130.1871,28092.0
2022-11-04 10:45:00,134.27,134.52,134.15,134.4,18152.0,130.2065,130.4489,130.0901,130.3326,18152.0
2022-11-04 10:50:00,134.43,134.48,133.66,133.83,20073.0,130.3616,130.4101,129.6149,129.7798,20073.0
2022-11-04 10:55:00,133.78,133.79,133.43,133.53,12942.0,129.7313,129.741,129.3919,129.4889,12942.0
2022-11-04 11:00:00,133.53,134.06,133.52,133.82,23287.0,129.4889,130.0028,129.4792,129.7701,23287.0
2022-11-04 11:05:00,133.83,133.88,133.5,133.63,22210.0,129.7798,129.8283,129.4598,129.5859,22210.0
2022-11-04 11:10:00,133.63,133.94,133.42,133.68,9334.0,129.5859,129.8865,129.3822,129.6343,9334.0
2022-11-04 11:15:00,133.6,133.67,133.43,133.62,10835.0,129.5568,129.6246,129.3919,129.5762,10835.0
2022-11-04 11:20:00,133.78,133.99,133.66,133.67,7646.0,129.7313,129.935,129.6149,129.6246,7646.0
2022-11-04 11:25:00,133.67,133.71,132.92,132.92,15509.0,129.6246,129.6634,128.8973,128.8973,15509.0
2022-11-04 11:30:00,132.96,133.33,132.93,132.93,6230.0,128.9361,129.2949,128.907,128.907,6230.0
2022-11-04 11:35:00,132.94,133.08,132.7,132.7,9260.0,128.9167,129.0525,128.684,128.684,9260.0
2022-11-04 11:40:00,132.78,132.87,132.61,132.69,5377.0,128.7616,128.8489,128.5967,128.6743,5377.0
2022-11-04 11:45:00,132.68,132.75,132.48,132.48,5020.0,128.6646,128.7325,128.4707,128.4707,5020.0
2022-11-04 11:50:00,132.51,132.51,131.86,132.07,17158.0,128.4998,128.4998,127.8694,128.0731,17158.0
2022-11-04 11:55:00,132.08,132.08,131.7,131.8,11317.0,128.0828,128.0828,127.7143,127.8112,11317.0
2022-11-04 12:00:00,131.88,132.03,131.51,131.62,12411.0,127.8888,128.0343,127.53,127.6367,12411.0
2022-11-04 12:05:00,131.61,131.82,131.46,131.58,26454.0,127.627,127.8306,127.4815,127.5979,26454.0
2022-11-04 12:10:00,131.58,131.67,131.36,131.63,27674.0,127.5979,127.6852,127.3846,127.6464,27674.0
2022-11-04 12:15:00,131.62,131.94,131.53,131.89,24635.0,127.6367,127.947,127.5494,127.8985,24635.0
2022-11-04 12:20:00,131.92,132.27,131.85,132.04,19872.0,127.9276,128.267,127.8597,128.044,19872.0
2022-11-04 12:25:00,132.03,132.5,132.03,132.37,15380.0,128.0343,128.4901,128.0343,128.364,15380.0
2022-11-04 12:30:00,132.31,132.46,132.16,132.37,16783.0,128.3058,128.4513,128.1603,128.364,16783.0
2022-11-04 12:35:00,132.3,132.32,132.01,132.21,9042.0,128.2961,128.3155,128.0149,128.2088,9042.0
2022-11-04 12:40:00,132.14,132.53,131.95,132.27,8145.0,128.1409,128.5191,127.9567,128.267,8145.0
2022-11-04 12:45:00,132.3,132.43,132.24,132.4,10986.0,128.2961,128.4222,128.2379,128.3931,10986.0
2022-11-04 12:50:00,132.4,132.54,132.17,132.2,14123.0,128.3931,128.5288,128.17,128.1991,14123.0
2022-11-04 12:55:00,132.22,132.39,132.06,132.34,24211.0,128.2185,128.3834,128.0634,128.3349,24211.0
2022-11-04 13:00:00,132.31,132.49,132.24,132.46,11796.0,128.3058,128.4804,128.2379,128.4513,11796.0
2022-11-04 13:05:00,132.48,132.59,131.8,131.83,21404.0,128.4707,128.5773,127.8112,127.8403,21404.0
2022-11-04 13:10:00,131.86,132.59,131.86,132.37,14927.0,127.8694,128.5773,127.8694,128.364,14927.0
2022-11-04 13:15:00,132.38,132.41,131.84,132.17,29028.0,128.3737,128.4028,127.85,128.17,29028.0
2022-11-04 13:20:00,132.17,132.23,132.01,132.14,7321.0,128.17,128.2282,128.0149,128.1409,7321.0
2022-11-04 13:25:00,132.14,132.34,132.07,132.18,7681.0,128.1409,128.3349,128.0731,128.1797,7681.0
2022-11-04 13:30:00,132.13,132.33,132.04,132.11,16752.0,128.1313,128.3252,128.044,128.1119,16752.0
2022-11-04 13:35:00,132.07,132.68,132.05,132.45,25001.0,128.0731,128.6646,128.0537,128.4416,25001.0
2022-11-04 13:40:00,132.41,132.52,132.22,132.51,13383.0,128.4028,128.5094,128.2185,128.4998,13383.0
2022-11-04 13:45:00,132.5,132.77,132.39,132.75,8223.0,128.4901,128.7519,128.3834,128.7325,8223.0
2022-11-04 13:50:00,132.8,132.98,132.61,132.98,6051.0,128.781,128.9555,128.5967,128.9555,6051.0
2022-11-04 13:55:00,132.87,132.88,132.59,132.59,9391.0,128.8489,128.8586,128.5773,128.5773,9391.0
2022-11-04 14:00:00,132.67,132.71,132.38,132.38,13660.0,128.6549,128.6937,128.3737,128.3737,13660.0
2022-11-04 14:05:00,132.38,132.47,132.12,132.35,13327.0,128.3737,128.461,128.1216,128.3446,13327.0
2022-11-04 14:10:00,132.35,132.35,132.0,132.06,10967.0,128.3446,128.3446,128.0052,128.0634,10967.0
2022-11-04 14:15:00,132.11,132.45,132.09,132.45,9725.0,128.1119,128.4416,128.0925,128.4416,9725.0
2022-11-04 14:20:00,132.54,132.87,132.43,132.83,13562.0,128.5288,128.8489,128.4222,128.8101,13562.0
2022-11-04 14:25:00,132.79,133.01,132.69,132.89,11386.0,128.7713,128.9846,128.6743,128.8682,11386.0
2022-11-04 14:30:00,132.89,133.0,132.72,132.93,10467.0,128.8682,128.9749,128.7034,128.907,10467.0
2022-11-04 14:35:00,132.99,133.17,132.9,133.14,15221.0,128.9652,129.1398,128.8779,129.1107,15221.0
2022-11-04 14:40:00,133.16,133.86,133.08,133.79,8493.0,129.1301,129.8089,129.0525,129.741,8493.0
2022-11-04 14:45:00,133.77,133.77,133.45,133.52,12781.0,129.7216,129.7216,129.4113,129.4792,12781.0
2022-11-04 14:50:00,133.52,133.82,133.52,133.78,9507.0,129.4792,129.7701,129.4792,129.7313,9507.0
2022-11-04 14:55:00,133.78,134.16,133.77,134.12,11908.0,129.7313,130.0998,129.7216,130.061,11908.0
2022-11-04 15:00:00,134.08,134.32,134.03,134.18,11841.0,130.0222,130.255,129.9737,130.1192,11841.0
2022-11-04 15:05:00,134.23,134.34,134.13,134.31,22530.0,130.1677,130.2744,130.0707,130.2453,22530.0
2022-11-04 15:10:00,134.31,134.4,134.17,134.18,25138.0,130.2453,130.3326,130.1095,130.1192,25138.0
2022-11-04 15:15:00,134.23,134.24,134.04,134.05,19932.0,130.1677,130.1774,129.9834,129.9931,19932.0
2022-11-04 15:20:00,134.06,134.08,133.67,133.69,31119.0,130.0028,130.0222,129.6246,129.644,31119.0
2022-11-04 15:25:00,133.71,134.09,133.7,134.06,27607.0,129.6634,130.0319,129.6537,130.0028,27607.0
2022-11-04 15:30:00,134.04,134.25,133.9,134.23,28951.0,129.9834,130.1871,129.8477,130.1677,28951.0
2022-11-04 15:35:00,134.25,134.27,134.03,134.24,32952.0,130.1871,130.2065,129.9737,130.1774,32952.0
2022-11-04 15:40:00,134.24,134.42,134.09,134.41,36424.0,130.1774,130.3519,130.0319,130.3422,36424.0
2022-11-04 15:45:00,134.39,134.59,134.22,134.37,86306.0,130.3229,130.5168,130.158,130.3035,86306.0
2022-11-04 15:50:00,134.42,134.59,134.13,134.51,44474.0,130.3519,130.5168,130.0707,130.4392,44474.0
2022-11-04 15:55:00,134.53,134.99,134.5,134.92,129501.0,130.4586,130.9047,130.4295,130.8368,129501.0
2022-11-07 09:30:00,136.2,136.9,136.2,136.77,39789.0,132.0781,132.7569,132.0781,132.6308,39789.0
2022-11-07 09:35:00,136.78,137.04,136.34,136.34,5790.0,132.6405,132.8927,132.2138,132.2138,5790.0
2022-11-07 09:40:00,136.3,136.54,135.92,136.26,6034.0,132.1751,132.4078,131.8066,132.1363,6034.0
2022-11-07 09:45:00,136.25,136.33,135.49,135.49,5659.0,132.1266,132.2041,131.3896,131.3896,5659.0
2022-11-07 09:50:00,135.48,135.91,135.48,135.9,5533.0,131.3799,131.7969,131.3799,131.7872,5533.0
2022-11-07 09:55:00,135.95,136.26,135.71,135.84,8146.0,131.8356,132.1363,131.6029,131.729,8146.0
2022-11-07 10:00:00,135.86,136.53,135.83,136.53,14334.0,131.7484,132.3981,131.7193,132.3981,14334.0
2022-11-07 10:05:00,136.48,136.53,135.94,135.94,7979.0,132.3496,132.3981,131.8259,131.8259,7979.0
2022-11-07 10:10:00,136.14,136.55,136.09,136.38,7911.0,132.0199,132.4175,131.9714,132.2526,7911.0
2022-11-07 10:15:00,136.44,136.49,136.27,136.3,5419.0,132.3108,132.3593,132.146,132.1751,5419.0
2022-11-07 10:20:00,136.22,136.33,136.11,136.32,3940.0,132.0975,132.2041,131.9908,132.1944,3940.0
2022-11-07 10:25:00,136.36,136.53,136.17,136.42,13152.0,132.2332,132.3981,132.049,132.2914,13152.0
2022-11-07 10:30:00,136.38,136.63,136.38,136.4,18263.0,132.2526,132.4951,132.2526,132.272,18263.0
2022-11-07 10:35:00,136.44,136.8,136.35,136.52,25296.0,132.3108,132.6599,132.2235,132.3884,25296.0
2022-11-07 10:40:00,136.52,136.7,136.42,136.65,9064.0,132.3884,132.5629,132.2914,132.5145,9064.0
2022-11-07 10:45:00,136.65,136.99,136.62,136.74,8571.0,132.5145,132.8442,132.4854,132.6017,8571.0
2022-11-07 10:50:00,136.65,136.75,136.5,136.6,12213.0,132.5145,132.6114,132.369,132.466,12213.0
2022-11-07 10:55:00,136.58,136.58,136.45,136.55,2427.0,132.4466,132.4466,132.3205,132.4175,2427.0
2022-11-07 11:00:00,136.59,136.63,136.36,136.53,3479.0,132.4563,132.4951,132.2332,132.3981,3479.0
2022-11-07 11:05:00,136.53,136.55,136.14,136.28,10804.0,132.3981,132.4175,132.0199,132.1557,10804.0
2022-11-07 11:10:00,136.3,136.3,136.16,136.17,3619.0,132.1751,132.1751,132.0393,132.049,3619.0
2022-11-07 11:15:00,136.16,136.24,135.92,135.99,11003.0,132.0393,132.1169,131.8066,131.8744,11003.0
2022-11-07 11:20:00,135.98,136.27,135.9,136.09,10442.0,131.8647,132.146,131.7872,131.9714,10442.0
2022-11-07 11:25:00,136.08,136.18,135.98,135.99,4127.0,131.9617,132.0587,131.8647,131.8744,4127.0
2022-11-07 11:30:00,135.92,136.2,135.92,136.14,14876.0,131.8066,132.0781,131.8066,132.0199,14876.0
2022-11-07 11:35:00,136.18,136.25,136.08,136.11,2419.0,132.0587,132.1266,131.9617,131.9908,2419.0
2022-11-07 11:40:00,136.1,136.14,135.67,135.74,22438.0,131.9811,132.0199,131.5641,131.632,22438.0
2022-11-07 11:45:00,135.78,136.03,135.78,136.03,15915.0,131.6708,131.9132,131.6708,131.9132,15915.0
2022-11-07 11:50:00,135.99,136.3,135.99,136.3,8611.0,131.8744,132.1751,131.8744,132.1751,8611.0
2022-11-07 11:55:00,136.3,136.42,136.2,136.29,6696.0,132.1751,132.2914,132.0781,132.1654,6696.0
2022-11-07 12:00:00,136.33,136.49,136.1,136.41,9249.0,132.2041,132.3593,131.9811,132.2817,9249.0
2022-11-07 12:05:00,136.46,136.51,136.16,136.25,16774.0,132.3302,132.3787,132.0393,132.1266,16774.0
2022-11-07 12:10:00,136.23,136.48,136.19,136.37,8925.0,132.1072,132.3496,132.0684,132.2429,8925.0
2022-11-07 12:15:00,136.33,136.55,136.28,136.5,11799.0,132.2041,132.4175,132.1557,132.369,11799.0
2022-11-07 12:20:00,136.46,136.8,136.35,136.8,34990.0,132.3302,132.6599,132.2235,132.6599,34990.0
2022-11-07 12:25:00,136.8,136.84,136.67,136.73,17115.0,132.6599,132.6987,132.5339,132.592,17115.0
2022-11-07 12:30:00,136.72,136.79,136.66,136.67,7790.0,132.5823,132.6502,132.5242,132.5339,7790.0
2022-11-07 12:35:00,136.63,136.75,136.58,136.65,9009.0,132.4951,132.6114,132.4466,132.5145,9009.0
2022-11-07 12:40:00,136.7,136.72,136.56,136.6,5933.0,132.5629,132.5823,132.4272,132.466,5933.0
2022-11-07 12:45:00,136.56,136.58,136.28,136.32,10021.0,132.4272,132.4466,132.1557,132.1944,10021.0
2022-11-07 12:50:00,136.28,136.28,135.97,135.98,5177.0,132.1557,132.1557,131.855,131.8647,5177.0
2022-11-07 12:55:00,135.98,136.29,135.94,136.26,3746.0,131.8647,132.1654,131.8259,132.1363,3746.0
2022-11-07 13:00:00,136.25,136.38,136.25,136.25,3779.0,132.1266,132.2526,132.1266,132.1266,3779.0
2022-11-07 13:05:00,136.31,136.35,136.1,136.1,9274.0,132.1847,132.2235,131.9811,131.9811,9274.0
2022-11-07 13:10:00,136.12,136.23,135.91,135.96,10113.0,132.0005,132.1072,131.7969,131.8453,10113.0
2022-11-07 13:15:00,135.92,135.96,135.72,135.72,6781.0,131.8066,131.8453,131.6126,131.6126,6781.0
2022-11-07 13:20:00,135.75,135.76,135.38,135.51,4702.0,131.6417,131.6514,131.2829,131.409,4702.0
2022-11-07 13:25:00,135.47,135.53,135.29,135.53,7652.0,131.3702,131.4284,131.1956,131.4284,7652.0
2022-11-07 13:30:00,135.53,135.77,135.5,135.77,11094.0,131.4284,131.6611,131.3993,131.6611,11094.0
2022-11-07 13:35:00,135.72,135.92,135.67,135.72,13674.0,131.6126,131.8066,131.5641,131.6126,13674.0
2022-11-07 13:40:00,135.77,135.85,135.66,135.82,4565.0,131.6611,131.7387,131.5544,131.7096,4565.0
2022-11-07 13:45:00,135.92,136.08,135.82,136.08,12643.0,131.8066,131.9617,131.7096,131.9617,12643.0
2022-11-07 13:50:00,136.01,136.36,136.01,136.36,6856.0,131.8938,132.2332,131.8938,132.2332,6856.0
2022-11-07 13:55:00,136.29,136.46,136.28,136.38,19354.0,132.1654,132.3302,132.1557,132.2526,19354.0
2022-11-07 14:00:00,136.39,136.52,136.38,136.5,10124.0,132.2623,132.3884,132.2526,132.369,10124.0
2022-11-07 14:05:00,136.53,136.54,136.37,136.4,17684.0,132.3981,132.4078,132.2429,132.272,17684.0
2022-11-07 14:10:00,136.44,136.65,136.42,136.6,15741.0,132.3108,132.5145,132.2914,132.466,15741.0
2022-11-07 14:15:00,136.62,136.95,136.62,136.95,20430.0,132.4854,132.8054,132.4854,132.8054,20430.0
2022-11-07 14:20:00,136.97,137.03,136.93,137.03,16165.0,132.8248,132.883,132.786,132.883,16165.0
2022-11-07 14:25:00,137.03,137.11,137.0,137.1,15030.0,132.883,132.9605,132.8539,132.9508,15030.0
2022-11-07 14:30:00,137.13,137.27,137.06,137.22,21625.0,132.9799,133.1157,132.912,133.0672,21625.0
2022-11-07 14:35:00,137.24,137.3,137.16,137.25,13593.0,133.0866,133.1448,133.009,133.0963,13593.0
2022-11-07 14:40:00,137.22,137.29,137.14,137.22,16654.0,133.0672,133.1351,132.9896,133.0672,16654.0
2022-11-07 14:45:00,137.24,137.27,137.18,137.22,6653.0,133.0866,133.1157,133.0284,133.0672,6653.0
2022-11-07 14:50:00,137.22,137.34,137.2,137.34,10023.0,133.0672,133.1836,133.0478,133.1836,10023.0
2022-11-07 14:55:00,137.33,137.33,136.99,137.04,26681.0,133.1739,133.1739,132.8442,132.8927,26681.0
2022-11-07 15:00:00,137.03,137.29,137.02,137.25,11147.0,132.883,133.1351,132.8733,133.0963,11147.0
2022-11-07 15:05:00,137.25,137.39,137.24,137.33,9332.0,133.0963,133.2321,133.0866,133.1739,9332.0
2022-11-07 15:10:00,137.33,137.38,137.28,137.37,13894.0,133.1739,133.2224,133.1254,133.2127,13894.0
2022-11-07 15:15:00,137.34,137.51,137.33,137.39,28550.0,133.1836,133.3484,133.1739,133.2321,28550.0
2022-11-07 15:20:00,137.41,137.55,137.38,137.5,18154.0,133.2515,133.3872,133.2224,133.3387,18154.0
2022-11-07 15:25:00,137.5,137.51,137.37,137.38,20221.0,133.3387,133.3484,133.2127,133.2224,20221.0
2022-11-07 15:30:00,137.41,137.48,137.38,137.43,29881.0,133.2515,133.3193,133.2224,133.2709,29881.0
2022-11-07 15:35:00,137.43,137.73,137.4,137.7,27403.0,133.2709,133.5618,133.2418,133.5327,27403.0
2022-11-07 15:40:00,137.72,137.9,137.68,137.83,30293.0,133.5521,133.7266,133.5133,133.6587,30293.0
2022-11-07 15:45:00,137.84,138.0,137.77,137.98,27617.0,133.6684,133.8236,133.6006,133.8042,27617.0
2022-11-07 15:50:00,137.98,138.23,137.87,138.03,42753.0,133.8042,134.0466,133.6975,133.8527,42753.0
2022-11-07 15:55:00,138.04,138.37,137.99,138.34,109313.0,133.8624,134.1824,133.8139,134.1533,109313.0
2022-11-08 09:30:00,139.42,139.86,138.55,139.36,19349.0,135.2006,135.6273,134.357,135.1424,19349.0
2022-11-08 09:35:00,139.2,139.56,139.02,139.43,16786.0,134.9873,135.3364,134.8127,135.2103,16786.0
2022-11-08 09:40:00,139.34,139.95,139.2,139.95,6556.0,135.123,135.7146,134.9873,135.7146,6556.0
2022-11-08 09:45:00,139.82,140.63,139.82,140.49,9550.0,135.5885,136.374,135.5885,136.2382,9550.0
2022-11-08 09:50:00,140.59,141.15,140.54,140.96,10239.0,136.3352,136.8783,136.2867,136.694,10239.0
2022-11-08 09:55:00,140.85,141.09,140.64,140.81,6798.0,136.5874,136.8201,136.3837,136.5486,6798.0
2022-11-08 10:00:00,140.77,141.47,140.77,141.31,7584.0,136.5098,137.1886,136.5098,137.0334,7584.0
2022-11-08 10:05:00,141.41,141.41,141.09,141.24,14195.0,137.1304,137.1304,136.8201,136.9655,14195.0
2022-11-08 10:10:00,141.3,141.39,141.03,141.32,10691.0,137.0237,137.111,136.7619,137.0431,10691.0
2022-11-08 10:15:00,141.34,141.86,141.21,141.69,23331.0,137.0625,137.5668,136.9365,137.4019,23331.0
2022-11-08 10:20:00,141.69,141.83,141.46,141.52,11565.0,137.4019,137.5377,137.1789,137.2371,11565.0
2022-11-08 10:25:00,141.49,141.61,141.27,141.32,8320.0,137.208,137.3243,136.9946,137.0431,8320.0
2022-11-08 10:30:00,141.33,141.61,141.3,141.52,8844.0,137.0528,137.3243,137.0237,137.2371,8844.0
2022-11-08 10:35:00,141.55,141.73,141.52,141.64,8310.0,137.2662,137.4407,137.2371,137.3534,8310.0
2022-11-08 10:40:00,141.68,141.94,141.62,141.86,23168.0,137.3922,137.6444,137.334,137.5668,23168.0
2022-11-08 10:45:00,141.85,142.52,141.85,142.52,12102.0,137.5571,138.2068,137.5571,138.2068,12102.0
2022-11-08 10:50:00,142.58,142.68,142.38,142.47,9160.0,138.265,138.362,138.071,138.1583,9160.0
2022-11-08 10:55:00,142.63,142.81,142.38,142.48,15991.0,138.3135,138.488,138.071,138.168,15991.0
2022-11-08 11:00:00,142.55,142.68,142.43,142.58,11444.0,138.2359,138.362,138.1195,138.265,11444.0
2022-11-08 11:05:00,142.64,142.64,142.49,142.55,6662.0,138.3232,138.3232,138.1777,138.2359,6662.0
2022-11-08 11:10:00,142.57,143.05,142.57,143.03,12565.0,138.2553,138.7208,138.2553,138.7014,12565.0
2022-11-08 11:15:00,143.0,143.07,142.9,143.0,17132.0,138.6723,138.7402,138.5753,138.6723,17132.0
2022-11-08 11:20:00,143.03,143.34,143.0,143.11,18819.0,138.7014,139.002,138.6723,138.779,18819.0
2022-11-08 11:25:00,143.12,143.16,142.93,143.09,8501.0,138.7887,138.8274,138.6044,138.7596,8501.0
2022-11-08 11:30:00,143.07,143.32,143.06,143.2,3949.0,138.7402,138.9826,138.7305,138.8662,3949.0
2022-11-08 11:35:00,143.22,143.24,143.07,143.24,6324.0,138.8856,138.905,138.7402,138.905,6324.0
2022-11-08 11:40:00,143.24,143.27,143.01,143.08,20758.0,138.905,138.9341,138.682,138.7499,20758.0
2022-11-08 11:45:00,143.08,143.15,142.8,142.83,7726.0,138.7499,138.8177,138.4783,138.5074,7726.0
2022-11-08 11:50:00,142.72,142.86,142.65,142.8,7681.0,138.4008,138.5365,138.3329,138.4783,7681.0
2022-11-08 11:55:00,142.77,142.81,142.45,142.48,20260.0,138.4492,138.488,138.1389,138.168,20260.0
2022-11-08 12:00:00,142.52,142.52,142.42,142.45,4648.0,138.2068,138.2068,138.1098,138.1389,4648.0
2022-11-08 12:05:00,142.43,142.67,142.34,142.62,6107.0,138.1195,138.3523,138.0323,138.3038,6107.0
2022-11-08 12:10:00,142.62,142.73,142.45,142.54,14834.0,138.3038,138.4105,138.1389,138.2262,14834.0
2022-11-08 12:15:00,142.51,142.6,142.45,142.59,2763.0,138.1971,138.2844,138.1389,138.2747,2763.0
2022-11-08 12:20:00,142.6,142.81,142.52,142.79,4770.0,138.2844,138.488,138.2068,138.4686,4770.0
2022-11-08 12:25:00,142.81,142.87,142.71,142.71,7509.0,138.488,138.5462,138.3911,138.3911,7509.0
2022-11-08 12:30:00,142.71,142.71,142.54,142.56,5451.0,138.3911,138.3911,138.2262,138.2456,5451.0
2022-11-08 12:35:00,142.59,143.08,142.58,143.08,15615.0,138.2747,138.7499,138.265,138.7499,15615.0
2022-11-08 12:40:00,143.04,143.11,143.0,143.09,6374.0,138.7111,138.779,138.6723,138.7596,6374.0
2022-11-08 12:45:00,143.09,143.1,143.03,143.09,1946.0,138.7596,138.7693,138.7014,138.7596,1946.0
2022-11-08 12:50:00,143.04,143.05,142.87,142.97,21326.0,138.7111,138.7208,138.5462,138.6432,21326.0
2022-11-08 12:55:00,143.01,143.07,142.96,143.04,8021.0,138.682,138.7402,138.6335,138.7111,8021.0
2022-11-08 13:00:00,143.02,143.14,142.97,143.14,8558.0,138.6917,138.808,138.6432,138.808,8558.0
2022-11-08 13:05:00,143.09,143.29,143.08,143.26,2968.0,138.7596,138.9535,138.7499,138.9244,2968.0
2022-11-08 13:10:00,143.3,143.37,143.14,143.37,3979.0,138.9632,139.0311,138.808,139.0311,3979.0
2022-11-08 13:15:00,143.29,143.34,142.92,142.92,13430.0,138.9535,139.002,138.5947,138.5947,13430.0
2022-11-08 13:20:00,142.93,142.93,142.64,142.65,23319.0,138.6044,138.6044,138.3232,138.3329,23319.0
2022-11-08 13:25:00,142.64,142.7,142.03,142.04,33593.0,138.3232,138.3814,137.7316,137.7413,33593.0
2022-11-08 13:30:00,142.01,142.18,141.8,142.13,6424.0,137.7122,137.8771,137.5086,137.8286,6424.0
2022-11-08 13:35:00,142.14,142.44,142.14,142.41,4864.0,137.8383,138.1292,137.8383,138.1001,4864.0
2022-11-08 13:40:00,142.39,142.65,142.39,142.6,2807.0,138.0807,138.3329,138.0807,138.2844,2807.0
2022-11-08 13:45:00,142.66,142.66,142.34,142.34,4254.0,138.3426,138.3426,138.0323,138.0323,4254.0
2022-11-08 13:50:00,142.39,142.46,141.87,142.02,7268.0,138.0807,138.1486,137.5765,137.7219,7268.0
2022-11-08 13:55:00,142.07,142.07,141.57,141.63,3996.0,137.7704,137.7704,137.2856,137.3437,3996.0
2022-11-08 14:00:00,141.67,141.86,141.56,141.69,3795.0,137.3825,137.5668,137.2759,137.4019,3795.0
2022-11-08 14:05:00,141.56,141.64,141.22,141.22,2864.0,137.2759,137.3534,136.9462,136.9462,2864.0
2022-11-08 14:10:00,141.13,141.33,141.1,141.3,7664.0,136.8589,137.0528,136.8298,137.0237,7664.0
2022-11-08 14:15:00,141.27,141.31,141.04,141.04,15215.0,136.9946,137.0334,136.7716,136.7716,15215.0
2022-11-08 14:20:00,141.06,141.12,140.49,140.52,7052.0,136.791,136.8492,136.2382,136.2673,7052.0
2022-11-08 14:25:00,140.49,140.53,140.26,140.29,3662.0,136.2382,136.277,136.0152,136.0443,3662.0
2022-11-08 14:30:00,140.26,140.36,140.0,140.31,6260.0,136.0152,136.1122,135.7631,136.0637,6260.0
2022-11-08 14:35:00,140.38,140.88,140.38,140.84,8187.0,136.1316,136.6164,136.1316,136.5777,8187.0
2022-11-08 14:40:00,140.83,141.12,140.74,141.12,15103.0,136.568,136.8492,136.4807,136.8492,15103.0
2022-11-08 14:45:00,141.11,141.39,141.06,141.28,9418.0,136.8395,137.111,136.791,137.0043,9418.0
2022-11-08 14:50:00,141.32,141.33,141.07,141.17,10317.0,137.0431,137.0528,136.8007,136.8977,10317.0
2022-11-08 14:55:00,141.33,141.34,141.1,141.1,5777.0,137.0528,137.0625,136.8298,136.8298,5777.0
2022-11-08 15:00:00,141.08,141.53,141.07,141.52,8414.0,136.8104,137.2468,136.8007,137.2371,8414.0
2022-11-08 15:05:00,141.45,141.67,141.33,141.57,6694.0,137.1692,137.3825,137.0528,137.2856,6694.0
2022-11-08 15:10:00,141.52,141.67,141.42,141.64,4332.0,137.2371,137.3825,137.1401,137.3534,4332.0
2022-11-08 15:15:00,141.65,141.83,141.4,141.83,7584.0,137.3631,137.5377,137.1207,137.5377,7584.0
2022-11-08 15:20:00,141.83,141.95,141.71,141.94,6220.0,137.5377,137.6541,137.4213,137.6444,6220.0
2022-11-08 15:25:00,141.89,142.12,141.78,142.05,11208.0,137.5959,137.8189,137.4892,137.751,11208.0
2022-11-08 15:30:00,142.09,142.45,142.08,142.4,8521.0,137.7898,138.1389,137.7801,138.0904,8521.0
2022-11-08 15:35:00,142.42,142.77,142.35,142.52,17720.0,138.1098,138.4492,138.042,138.2068,17720.0
2022-11-08 15:40:00,142.5,142.56,142.33,142.42,10652.0,138.1874,138.2456,138.0226,138.1098,10652.0
2022-11-08 15:45:00,142.39,142.72,142.38,142.53,14039.0,138.0807,138.4008,138.071,138.2165,14039.0
2022-11-08 15:50:00,142.57,142.57,142.27,142.27,39535.0,138.2553,138.2553,137.9644,137.9644,39535.0
2022-11-08 15:55:00,142.2,142.22,141.58,141.7,119376.0,137.8965,137.9159,137.2953,137.4116,119376.0
2022-11-09 09:30:00,140.72,141.01,139.9,140.89,23295.0,136.4613,136.7425,135.6661,136.6261,23295.0
2022-11-09 09:35:00,141.21,141.24,140.74,141.02,5304.0,136.9365,136.9655,136.4807,136.7522,5304.0
2022-11-09 09:40:00,141.07,141.91,141.06,141.29,13095.0,136.8007,137.6153,136.791,137.014,13095.0
2022-11-09 09:45:00,141.31,142.07,141.3,141.62,9096.0,137.0334,137.7704,137.0237,137.334,9096.0
2022-11-09 09:50:00,141.65,141.78,141.49,141.62,15677.0,137.3631,137.4892,137.208,137.334,15677.0
2022-11-09 09:55:00,141.74,141.74,140.72,141.16,8738.0,137.4504,137.4504,136.4613,136.888,8738.0
2022-11-09 10:00:00,141.13,141.68,140.86,141.68,9657.0,136.8589,137.3922,136.597,137.3922,9657.0
2022-11-09 10:05:00,141.77,142.21,141.67,142.06,9185.0,137.4795,137.9062,137.3825,137.7607,9185.0
2022-11-09 10:10:00,142.01,142.02,141.44,141.8,29442.0,137.7122,137.7219,137.1595,137.5086,29442.0
2022-11-09 10:15:00,141.8,141.97,141.5,141.87,13440.0,137.5086,137.6735,137.2177,137.5765,13440.0
2022-11-09 10:20:00,141.88,141.96,141.77,141.89,35754.0,137.5862,137.6638,137.4795,137.5959,35754.0
2022-11-09 10:25:00,141.89,141.96,141.26,141.43,10503.0,137.5959,137.6638,136.9849,137.1498,10503.0
2022-11-09 10:30:00,141.56,141.58,140.82,141.09,5627.0,137.2759,137.2953,136.5583,136.8201,5627.0
2022-11-09 10:35:00,140.99,141.08,140.88,141.08,1664.0,136.7231,136.8104,136.6164,136.8104,1664.0
2022-11-09 10:40:00,141.01,141.1,140.82,141.03,4966.0,136.7425,136.8298,136.5583,136.7619,4966.0
2022-11-09 10:45:00,141.03,141.19,140.96,141.08,3871.0,136.7619,136.9171,136.694,136.8104,3871.0
2022-11-09 10:50:00,141.11,141.11,140.84,140.84,4073.0,136.8395,136.8395,136.5777,136.5777,4073.0
2022-11-09 10:55:00,140.71,140.83,140.53,140.78,3766.0,136.4516,136.568,136.277,136.5195,3766.0
2022-11-09 11:00:00,140.84,141.09,140.84,140.92,1923.0,136.5777,136.8201,136.5777,136.6552,1923.0
2022-11-09 11:05:00,141.0,141.51,140.93,141.51,4757.0,136.7328,137.2274,136.6649,137.2274,4757.0
2022-11-09 11:10:00,141.4,141.55,141.4,141.48,2794.0,137.1207,137.2662,137.1207,137.1983,2794.0
2022-11-09 11:15:00,141.56,141.72,141.46,141.58,4869.0,137.2759,137.431,137.1789,137.2953,4869.0
2022-11-09 11:20:00,141.65,141.71,141.45,141.49,6165.0,137.3631,137.4213,137.1692,137.208,6165.0
2022-11-09 11:25:00,141.62,141.91,141.62,141.66,6121.0,137.334,137.6153,137.334,137.3728,6121.0
2022-11-09 11:30:00,141.54,141.62,141.31,141.4,3701.0,137.2565,137.334,137.0334,137.1207,3701.0
2022-11-09 11:35:00,141.5,141.53,141.36,141.43,17422.0,137.2177,137.2468,137.0819,137.1498,17422.0
2022-11-09 11:40:00,141.46,141.93,141.45,141.91,24956.0,137.1789,137.6347,137.1692,137.6153,24956.0
2022-11-09 11:45:00,141.87,141.95,141.69,141.77,11124.0,137.5765,137.6541,137.4019,137.4795,11124.0
2022-11-09 11:50:00,141.78,141.81,141.54,141.54,4993.0,137.4892,137.5183,137.2565,137.2565,4993.0
2022-11-09 11:55:00,141.58,141.61,141.3,141.3,7494.0,137.2953,137.3243,137.0237,137.0237,7494.0
2022-11-09 12:00:00,141.31,141.43,141.27,141.38,5033.0,137.0334,137.1498,136.9946,137.1013,5033.0
2022-11-09 12:05:00,141.42,141.42,141.15,141.19,6243.0,137.1401,137.1401,136.8783,136.9171,6243.0
2022-11-09 12:10:00,141.17,141.28,141.09,141.28,4766.0,136.8977,137.0043,136.8201,137.0043,4766.0
2022-11-09 12:15:00,141.32,141.62,141.2,141.62,7268.0,137.0431,137.334,136.9268,137.334,7268.0
2022-11-09 12:20:00,141.5,141.55,141.33,141.42,8552.0,137.2177,137.2662,137.0528,137.1401,8552.0
2022-11-09 12:25:00,141.44,141.55,141.29,141.36,11114.0,137.1595,137.2662,137.014,137.0819,11114.0
2022-11-09 12:30:00,141.33,141.54,141.23,141.47,13353.0,137.0528,137.2565,136.9559,137.1886,13353.0
2022-11-09 12:35:00,141.48,141.56,141.26,141.26,11170.0,137.1983,137.2759,136.9849,136.9849,11170.0
2022-11-09 12:40:00,141.17,141.3,140.94,141.05,6561.0,136.8977,137.0237,136.6746,136.7813,6561.0
2022-11-09 12:45:00,141.02,141.18,141.02,141.14,1797.0,136.7522,136.9074,136.7522,136.8686,1797.0
2022-11-09 12:50:00,141.15,141.15,140.92,141.01,10224.0,136.8783,136.8783,136.6552,136.7425,10224.0
2022-11-09 12:55:00,141.01,141.04,140.84,140.96,12264.0,136.7425,136.7716,136.5777,136.694,12264.0
2022-11-09 13:00:00,140.98,141.0,140.4,140.65,28511.0,136.7134,136.7328,136.151,136.3934,28511.0
2022-11-09 13:05:00,140.52,140.76,140.41,140.59,7037.0,136.2673,136.5001,136.1607,136.3352,7037.0
2022-11-09 13:10:00,140.62,140.63,140.26,140.43,19896.0,136.3643,136.374,136.0152,136.1801,19896.0
2022-11-09 13:15:00,140.43,140.55,140.28,140.51,24133.0,136.1801,136.2964,136.0346,136.2576,24133.0
2022-11-09 13:20:00,140.54,140.63,140.39,140.51,32945.0,136.2867,136.374,136.1413,136.2576,32945.0
2022-11-09 13:25:00,140.44,140.61,140.36,140.56,5429.0,136.1898,136.3546,136.1122,136.3061,5429.0
2022-11-09 13:30:00,140.51,140.51,140.11,140.24,6205.0,136.2576,136.2576,135.8697,135.9958,6205.0
2022-11-09 13:35:00,140.2,140.35,140.09,140.32,7688.0,135.957,136.1025,135.8504,136.0734,7688.0
2022-11-09 13:40:00,140.28,140.55,140.18,140.42,18075.0,136.0346,136.2964,135.9376,136.1704,18075.0
2022-11-09 13:45:00,140.43,140.54,140.17,140.44,8171.0,136.1801,136.2867,135.9279,136.1898,8171.0
2022-11-09 13:50:00,140.43,140.54,140.28,140.43,10650.0,136.1801,136.2867,136.0346,136.1801,10650.0
2022-11-09 13:55:00,140.46,140.71,140.36,140.7,6349.0,136.2092,136.4516,136.1122,136.4419,6349.0
2022-11-09 14:00:00,140.71,140.71,140.56,140.7,4708.0,136.4516,136.4516,136.3061,136.4419,4708.0
2022-11-09 14:05:00,140.74,141.25,140.68,141.12,14925.0,136.4807,136.9752,136.4225,136.8492,14925.0
2022-11-09 14:10:00,141.12,141.43,141.11,141.3,18388.0,136.8492,137.1498,136.8395,137.0237,18388.0
2022-11-09 14:15:00,141.3,141.4,141.24,141.35,5068.0,137.0237,137.1207,136.9655,137.0722,5068.0
2022-11-09 14:20:00,141.36,141.38,141.1,141.1,9589.0,137.0819,137.1013,136.8298,136.8298,9589.0
2022-11-09 14:25:00,141.15,141.23,141.11,141.16,11398.0,136.8783,136.9559,136.8395,136.888,11398.0
2022-11-09 14:30:00,141.1,141.1,140.65,140.72,8597.0,136.8298,136.8298,136.3934,136.4613,8597.0
2022-11-09 14:35:00,140.72,140.76,140.41,140.41,6116.0,136.4613,136.5001,136.1607,136.1607,6116.0
2022-11-09 14:40:00,140.41,140.54,140.35,140.52,10266.0,136.1607,136.2867,136.1025,136.2673,10266.0
2022-11-09 14:45:00,140.52,140.6,140.25,140.31,8364.0,136.2673,136.3449,136.0055,136.0637,8364.0
2022-11-09 14:50:00,140.26,140.39,140.12,140.23,5413.0,136.0152,136.1413,135.8794,135.9861,5413.0
2022-11-09 14:55:00,140.22,140.38,140.19,140.38,5200.0,135.9764,136.1316,135.9473,136.1316,5200.0
2022-11-09 15:00:00,140.35,140.62,140.32,140.62,8828.0,136.1025,136.3643,136.0734,136.3643,8828.0
2022-11-09 15:05:00,140.62,140.98,140.61,140.85,5663.0,136.3643,136.7134,136.3546,136.5874,5663.0
2022-11-09 15:10:00,140.83,140.95,140.75,140.85,6279.0,136.568,136.6843,136.4904,136.5874,6279.0
2022-11-09 15:15:00,140.8,140.87,140.7,140.87,7665.0,136.5389,136.6067,136.4419,136.6067,7665.0
2022-11-09 15:20:00,140.87,140.87,140.63,140.67,4240.0,136.6067,136.6067,136.374,136.4128,4240.0
2022-11-09 15:25:00,140.66,140.72,140.54,140.67,9019.0,136.4031,136.4613,136.2867,136.4128,9019.0
2022-11-09 15:30:00,140.69,140.86,140.47,140.82,15494.0,136.4322,136.597,136.2189,136.5583,15494.0
2022-11-09 15:35:00,140.84,140.88,140.68,140.74,13627.0,136.5777,136.6164,136.4225,136.4807,13627.0
2022-11-09 15:40:00,140.73,140.73,140.51,140.51,10596.0,136.471,136.471,136.2576,136.2576,10596.0
2022-11-09 15:45:00,140.46,140.62,140.2,140.24,27219.0,136.2092,136.3643,135.957,135.9958,27219.0
2022-11-09 15:50:00,140.26,140.75,140.26,140.67,33771.0,136.0152,136.4904,136.0152,136.4128,33771.0
2022-11-09 15:55:00,140.66,140.73,140.54,140.67,81024.0,136.4031,136.471,136.2867,136.4128,81024.0
2022-11-10 09:30:00,147.39,148.33,147.26,147.37,19478.0,142.9294,143.841,142.8034,142.91,19478.0
2022-11-10 09:35:00,147.11,147.84,146.88,147.2,34705.0,142.6579,143.3658,142.4349,142.7452,34705.0
2022-11-10 09:40:00,147.07,148.05,146.15,147.94,88174.0,142.6191,143.5695,141.727,143.4628,88174.0
2022-11-10 09:45:00,148.03,148.22,147.56,148.1,23748.0,143.5501,143.7343,143.0943,143.6179,23748.0
2022-11-10 09:50:00,148.14,148.54,147.86,147.96,40939.0,143.6567,144.0446,143.3852,143.4822,40939.0
2022-11-10 09:55:00,148.12,149.44,148.12,149.44,32636.0,143.6373,144.9174,143.6373,144.9174,32636.0
2022-11-10 10:00:00,149.28,149.69,149.21,149.61,18553.0,144.7622,145.1598,144.6943,145.0822,18553.0
2022-11-10 10:05:00,149.63,150.16,149.52,149.9,26870.0,145.1016,145.6156,144.995,145.3635,26870.0
2022-11-10 10:10:00,149.87,149.87,149.34,149.34,6984.0,145.3344,145.3344,144.8204,144.8204,6984.0
2022-11-10 10:15:00,149.41,150.0,149.31,149.97,4863.0,144.8883,145.4604,144.7913,145.4313,4863.0
2022-11-10 10:20:00,149.84,150.63,149.8,150.53,10017.0,145.3053,146.0714,145.2665,145.9744,10017.0
2022-11-10 10:25:00,150.47,150.88,150.32,150.85,12819.0,145.9162,146.3138,145.7708,146.2847,12819.0
2022-11-10 10:30:00,150.98,151.04,150.47,150.83,14339.0,146.4108,146.469,145.9162,146.2653,14339.0
2022-11-10 10:35:00,150.78,151.0,150.64,150.83,15490.0,146.2168,146.4302,146.0811,146.2653,15490.0
2022-11-10 10:40:00,150.76,151.18,150.73,150.91,30040.0,146.1974,146.6047,146.1683,146.3429,30040.0
2022-11-10 10:45:00,150.85,151.8,150.68,151.7,13633.0,146.2847,147.206,146.1199,147.109,13633.0
2022-11-10 10:50:00,151.67,151.89,151.32,151.42,15310.0,147.0799,147.2932,146.7405,146.8375,15310.0
2022-11-10 10:55:00,151.35,151.8,151.24,151.33,13697.0,146.7696,147.206,146.6629,146.7502,13697.0
2022-11-10 11:00:00,151.42,151.43,151.01,151.03,12129.0,146.8375,146.8472,146.4399,146.4593,12129.0
2022-11-10 11:05:00,151.02,151.33,150.82,151.1,12659.0,146.4496,146.7502,146.2556,146.5271,12659.0
2022-11-10 11:10:00,151.25,151.45,151.02,151.4,13606.0,146.6726,146.8666,146.4496,146.8181,13606.0
2022-11-10 11:15:00,151.46,151.53,151.03,151.48,10797.0,146.8763,146.9441,146.4593,146.8956,10797.0
2022-11-10 11:20:00,151.43,151.83,151.43,151.82,11742.0,146.8472,147.2351,146.8472,147.2254,11742.0
2022-11-10 11:25:00,151.71,152.2,151.68,151.94,9378.0,147.1187,147.5939,147.0896,147.3417,9378.0
2022-11-10 11:30:00,151.95,152.35,151.9,152.16,11543.0,147.3514,147.7393,147.3029,147.5551,11543.0
2022-11-10 11:35:00,152.16,152.22,151.94,151.96,9406.0,147.5551,147.6133,147.3417,147.3611,9406.0
2022-11-10 11:40:00,152.03,152.13,151.72,151.72,6777.0,147.429,147.526,147.1284,147.1284,6777.0
2022-11-10 11:45:00,151.76,151.76,151.54,151.59,8477.0,147.1672,147.1672,146.9538,147.0023,8477.0
2022-11-10 11:50:00,151.59,151.76,151.49,151.57,5314.0,147.0023,147.1672,146.9053,146.9829,5314.0
2022-11-10 11:55:00,151.6,151.91,151.6,151.8,7333.0,147.012,147.3126,147.012,147.206,7333.0
2022-11-10 12:00:00,151.74,151.77,151.52,151.61,8755.0,147.1478,147.1769,146.9344,147.0217,8755.0
2022-11-10 12:05:00,151.43,151.47,151.18,151.34,7608.0,146.8472,146.8859,146.6047,146.7599,7608.0
2022-11-10 12:10:00,151.26,151.29,150.98,151.09,9036.0,146.6823,146.7114,146.4108,146.5174,9036.0
2022-11-10 12:15:00,151.09,151.26,151.0,151.06,8828.0,146.5174,146.6823,146.4302,146.4884,8828.0
2022-11-10 12:20:00,151.0,151.0,150.74,150.84,9821.0,146.4302,146.4302,146.178,146.275,9821.0
2022-11-10 12:25:00,150.84,150.84,150.63,150.66,6331.0,146.275,146.275,146.0714,146.1005,6331.0
2022-11-10 12:30:00,150.66,150.66,150.31,150.32,12349.0,146.1005,146.1005,145.7611,145.7708,12349.0
2022-11-10 12:35:00,150.33,150.47,150.0,150.0,6951.0,145.7804,145.9162,145.4604,145.4604,6951.0
2022-11-10 12:40:00,150.05,150.19,149.88,150.19,7561.0,145.5089,145.6447,145.3441,145.6447,7561.0
2022-11-10 12:45:00,150.23,150.23,149.73,149.9,7125.0,145.6835,145.6835,145.1986,145.3635,7125.0
2022-11-10 12:50:00,150.0,150.08,149.81,149.81,3215.0,145.4604,145.538,145.2762,145.2762,3215.0
2022-11-10 12:55:00,149.82,149.84,149.52,149.56,6344.0,145.2859,145.3053,144.995,145.0338,6344.0
2022-11-10 13:00:00,149.63,150.09,149.59,150.02,21234.0,145.1016,145.5477,145.0628,145.4798,21234.0
2022-11-10 13:05:00,150.02,150.02,149.76,149.91,3457.0,145.4798,145.4798,145.2277,145.3732,3457.0
2022-11-10 13:10:00,149.87,150.04,149.75,150.01,6655.0,145.3344,145.4992,145.218,145.4701,6655.0
2022-11-10 13:15:00,150.02,150.2,149.87,149.87,6881.0,145.4798,145.6544,145.3344,145.3344,6881.0
2022-11-10 13:20:00,149.92,149.93,149.55,149.61,2702.0,145.3829,145.3926,145.0241,145.0822,2702.0
2022-11-10 13:25:00,149.63,149.82,149.56,149.82,4264.0,145.1016,145.2859,145.0338,145.2859,4264.0
2022-11-10 13:30:00,149.84,149.93,149.76,149.89,4773.0,145.3053,145.3926,145.2277,145.3538,4773.0
2022-11-10 13:35:00,149.89,149.89,149.67,149.81,3727.0,145.3538,145.3538,145.1404,145.2762,3727.0
2022-11-10 13:40:00,149.73,150.13,149.67,150.13,7100.0,145.1986,145.5865,145.1404,145.5865,7100.0
2022-11-10 13:45:00,150.12,150.34,150.02,150.27,6235.0,145.5768,145.7901,145.4798,145.7223,6235.0
2022-11-10 13:50:00,150.27,150.3,150.08,150.19,4239.0,145.7223,145.7514,145.538,145.6447,4239.0
2022-11-10 13:55:00,150.15,150.37,150.15,150.26,3925.0,145.6059,145.8192,145.6059,145.7126,3925.0
2022-11-10 14:00:00,150.27,150.47,150.27,150.37,4138.0,145.7223,145.9162,145.7223,145.8192,4138.0
2022-11-10 14:05:00,150.4,150.55,150.3,150.4,6082.0,145.8483,145.9938,145.7514,145.8483,6082.0
2022-11-10 14:10:00,150.57,150.61,150.49,150.55,3973.0,146.0132,146.052,145.9356,145.9938,3973.0
2022-11-10 14:15:00,150.6,150.71,150.51,150.57,6454.0,146.0423,146.1489,145.955,146.0132,6454.0
2022-11-10 14:20:00,150.52,150.63,150.39,150.53,5610.0,145.9647,146.0714,145.8386,145.9744,5610.0
2022-11-10 14:25:00,150.47,150.66,150.44,150.58,10407.0,145.9162,146.1005,145.8871,146.0229,10407.0
2022-11-10 14:30:00,150.59,150.69,150.51,150.66,4466.0,146.0326,146.1296,145.955,146.1005,4466.0
2022-11-10 14:35:00,150.63,150.79,150.48,150.78,7712.0,146.0714,146.2265,145.9259,146.2168,7712.0
2022-11-10 14:40:00,150.78,150.85,150.69,150.85,13436.0,146.2168,146.2847,146.1296,146.2847,13436.0
2022-11-10 14:45:00,150.86,150.93,150.78,150.84,5631.0,146.2944,146.3623,146.2168,146.275,5631.0
2022-11-10 14:50:00,150.88,151.06,150.87,151.02,4985.0,146.3138,146.4884,146.3041,146.4496,4985.0
2022-11-10 14:55:00,151.0,151.24,150.99,151.16,7201.0,146.4302,146.6629,146.4205,146.5853,7201.0
2022-11-10 15:00:00,151.1,151.23,151.03,151.04,8858.0,146.5271,146.6532,146.4593,146.469,8858.0
2022-11-10 15:05:00,151.07,151.25,151.07,151.25,7603.0,146.4981,146.6726,146.4981,146.6726,7603.0
2022-11-10 15:10:00,151.37,151.47,151.3,151.43,5858.0,146.789,146.8859,146.7211,146.8472,5858.0
2022-11-10 15:15:00,151.4,151.43,151.24,151.35,8670.0,146.8181,146.8472,146.6629,146.7696,8670.0
2022-11-10 15:20:00,151.34,151.59,151.33,151.51,12553.0,146.7599,147.0023,146.7502,146.9247,12553.0
2022-11-10 15:25:00,151.5,151.5,151.24,151.41,13648.0,146.915,146.915,146.6629,146.8278,13648.0
2022-11-10 15:30:00,151.41,151.56,151.29,151.29,13914.0,146.8278,146.9732,146.7114,146.7114,13914.0
2022-11-10 15:35:00,151.33,151.38,151.23,151.29,11854.0,146.7502,146.7987,146.6532,146.7114,11854.0
2022-11-10 15:40:00,151.23,151.43,151.17,151.22,20851.0,146.6532,146.8472,146.595,146.6435,20851.0
2022-11-10 15:45:00,151.23,151.35,151.2,151.28,31344.0,146.6532,146.7696,146.6241,146.7017,31344.0
2022-11-10 15:50:00,151.31,151.75,151.29,151.73,51328.0,146.7308,147.1575,146.7114,147.1381,51328.0
2022-11-10 15:55:00,151.71,151.83,151.55,151.61,83128.0,147.1187,147.2351,146.9635,147.0217,83128.0
2022-11-11 09:30:00,152.29,152.72,151.75,151.86,23249.0,147.6811,148.0981,147.1575,147.2641,23249.0
2022-11-11 09:35:00,152.0,152.75,151.65,152.62,7378.0,147.3999,148.1272,147.0605,148.0011,7378.0
2022-11-11 09:40:00,152.36,152.72,152.12,152.7,5212.0,147.749,148.0981,147.5163,148.0787,5212.0
2022-11-11 09:45:00,152.84,153.23,152.29,153.23,6695.0,148.2145,148.5927,147.6811,148.5927,6695.0
2022-11-11 09:50:00,153.23,153.7,153.02,153.42,6427.0,148.5927,149.0485,148.389,148.7769,6427.0
2022-11-11 09:55:00,153.13,153.92,153.13,153.8,15375.0,148.4957,149.2618,148.4957,149.1454,15375.0
2022-11-11 10:00:00,153.67,154.16,152.85,153.89,11062.0,149.0194,149.4945,148.2242,149.2327,11062.0
2022-11-11 10:05:00,154.0,154.14,153.37,153.99,7261.0,149.3394,149.4751,148.7284,149.3297,7261.0
2022-11-11 10:10:00,154.01,154.77,153.86,154.71,6325.0,149.3491,150.0861,149.2036,150.0279,6325.0
2022-11-11 10:15:00,154.66,154.82,154.56,154.81,4050.0,149.9794,150.1346,149.8824,150.1249,4050.0
2022-11-11 10:20:00,154.85,155.27,154.85,154.85,9958.0,150.1637,150.5709,150.1637,150.1637,9958.0
2022-11-11 10:25:00,154.9,155.54,154.9,155.31,13951.0,150.2121,150.8328,150.2121,150.6097,13951.0
2022-11-11 10:30:00,155.3,155.52,155.1,155.14,11160.0,150.6,150.8134,150.4061,150.4449,11160.0
2022-11-11 10:35:00,155.19,155.4,154.94,155.29,6765.0,150.4934,150.697,150.2509,150.5903,6765.0
2022-11-11 10:40:00,155.25,155.62,155.08,155.53,5955.0,150.5516,150.9104,150.3867,150.8231,5955.0
2022-11-11 10:45:00,155.47,156.04,155.47,156.04,5770.0,150.7649,151.3176,150.7649,151.3176,5770.0
2022-11-11 10:50:00,156.06,156.15,155.86,156.03,5707.0,151.337,151.4243,151.1431,151.3079,5707.0
2022-11-11 10:55:00,155.99,156.17,155.77,155.85,8092.0,151.2692,151.4437,151.0558,151.1334,8092.0
2022-11-11 11:00:00,155.84,156.2,155.81,155.92,4823.0,151.1237,151.4728,151.0946,151.2013,4823.0
2022-11-11 11:05:00,155.86,155.87,155.04,155.14,26936.0,151.1431,151.1528,150.3479,150.4449,26936.0
2022-11-11 11:10:00,155.19,155.19,154.77,154.83,5170.0,150.4934,150.4934,150.0861,150.1443,5170.0
2022-11-11 11:15:00,154.84,155.24,154.68,155.24,5541.0,150.154,150.5419,149.9988,150.5419,5541.0
2022-11-11 11:20:00,155.27,155.31,154.91,155.01,14867.0,150.5709,150.6097,150.2218,150.3188,14867.0
2022-11-11 11:25:00,155.08,155.27,154.71,154.78,4715.0,150.3867,150.5709,150.0279,150.0958,4715.0
2022-11-11 11:30:00,154.7,154.75,154.25,154.32,11629.0,150.0182,150.0667,149.5818,149.6497,11629.0
2022-11-11 11:35:00,154.36,154.57,154.17,154.38,16524.0,149.6885,149.8921,149.5042,149.7079,16524.0
2022-11-11 11:40:00,154.34,154.62,154.29,154.32,6821.0,149.6691,149.9406,149.6206,149.6497,6821.0
2022-11-11 11:45:00,154.31,154.64,154.23,154.61,4773.0,149.64,149.96,149.5624,149.9309,4773.0
2022-11-11 11:50:00,154.69,154.8,154.19,154.19,7031.0,150.0085,150.1152,149.5236,149.5236,7031.0
2022-11-11 11:55:00,154.3,154.37,154.25,154.3,2770.0,149.6303,149.6982,149.5818,149.6303,2770.0
2022-11-11 12:00:00,154.22,154.47,154.1,154.33,23381.0,149.5527,149.7952,149.4364,149.6594,23381.0
2022-11-11 12:05:00,154.25,154.38,154.09,154.36,4863.0,149.5818,149.7079,149.4267,149.6885,4863.0
2022-11-11 12:10:00,154.32,154.79,154.32,154.45,16292.0,149.6497,150.1055,149.6497,149.7758,16292.0
2022-11-11 12:15:00,154.36,154.56,154.36,154.47,19772.0,149.6885,149.8824,149.6885,149.7952,19772.0
2022-11-11 12:20:00,154.47,154.52,154.34,154.44,8746.0,149.7952,149.8436,149.6691,149.7661,8746.0
2022-11-11 12:25:00,154.43,154.49,154.31,154.36,10883.0,149.7564,149.8146,149.64,149.6885,10883.0
2022-11-11 12:30:00,154.4,154.46,154.1,154.1,5428.0,149.7273,149.7855,149.4364,149.4364,5428.0
2022-11-11 12:35:00,154.09,154.25,153.97,153.97,2266.0,149.4267,149.5818,149.3103,149.3103,2266.0
2022-11-11 12:40:00,153.98,154.13,153.87,154.13,3533.0,149.32,149.4654,149.2133,149.4654,3533.0
2022-11-11 12:45:00,154.1,154.3,154.09,154.1,5750.0,149.4364,149.6303,149.4267,149.4364,5750.0
2022-11-11 12:50:00,154.1,154.43,154.1,154.36,11438.0,149.4364,149.7564,149.4364,149.6885,11438.0
2022-11-11 12:55:00,154.3,154.48,154.25,154.33,4168.0,149.6303,149.8049,149.5818,149.6594,4168.0
2022-11-11 13:00:00,154.34,154.69,154.34,154.69,7874.0,149.6691,150.0085,149.6691,150.0085,7874.0
2022-11-11 13:05:00,154.69,154.97,154.68,154.97,3870.0,150.0085,150.28,149.9988,150.28,3870.0
2022-11-11 13:10:00,154.97,155.18,154.97,155.05,7373.0,150.28,150.4837,150.28,150.3576,7373.0
2022-11-11 13:15:00,155.03,155.36,154.99,155.36,3461.0,150.3382,150.6582,150.2994,150.6582,3461.0
2022-11-11 13:20:00,155.28,155.49,155.16,155.42,3530.0,150.5806,150.7843,150.4643,150.7164,3530.0
2022-11-11 13:25:00,155.53,155.58,155.38,155.58,3705.0,150.8231,150.8716,150.6776,150.8716,3705.0
2022-11-11 13:30:00,155.51,155.69,155.48,155.66,5370.0,150.8037,150.9782,150.7746,150.9491,5370.0
2022-11-11 13:35:00,155.67,155.73,155.54,155.65,5168.0,150.9588,151.017,150.8328,150.9394,5168.0
2022-11-11 13:40:00,155.78,155.93,155.7,155.82,3906.0,151.0655,151.211,150.9879,151.1043,3906.0
2022-11-11 13:45:00,155.84,155.96,155.65,155.96,4395.0,151.1237,151.2401,150.9394,151.2401,4395.0
2022-11-11 13:50:00,155.94,156.1,155.83,155.83,4821.0,151.2207,151.3758,151.114,151.114,4821.0
2022-11-11 13:55:00,155.84,156.1,155.84,155.92,5024.0,151.1237,151.3758,151.1237,151.2013,5024.0
2022-11-11 14:00:00,155.89,156.0,155.7,155.83,6551.0,151.1722,151.2789,150.9879,151.114,6551.0
2022-11-11 14:05:00,155.86,156.08,155.76,155.89,6607.0,151.1431,151.3564,151.0461,151.1722,6607.0
2022-11-11 14:10:00,155.81,155.88,155.69,155.81,5751.0,151.0946,151.1625,150.9782,151.0946,5751.0
2022-11-11 14:15:00,155.78,155.78,155.54,155.61,3397.0,151.0655,151.0655,150.8328,150.9007,3397.0
2022-11-11 14:20:00,155.6,155.9,155.6,155.83,5475.0,150.891,151.1819,150.891,151.114,5475.0
2022-11-11 14:25:00,155.81,156.05,155.81,155.99,3492.0,151.0946,151.3273,151.0946,151.2692,3492.0
2022-11-11 14:30:00,155.94,156.22,155.93,156.17,4264.0,151.2207,151.4922,151.211,151.4437,4264.0
2022-11-11 14:35:00,156.23,156.25,156.15,156.21,5004.0,151.5019,151.5213,151.4243,151.4825,5004.0
2022-11-11 14:40:00,156.25,156.32,156.18,156.32,5829.0,151.5213,151.5892,151.4534,151.5892,5829.0
2022-11-11 14:45:00,156.29,156.29,156.06,156.08,4645.0,151.5601,151.5601,151.337,151.3564,4645.0
2022-11-11 14:50:00,156.1,156.25,156.01,156.18,8292.0,151.3758,151.5213,151.2886,151.4534,8292.0
2022-11-11 14:55:00,156.17,156.28,155.89,156.05,8307.0,151.4437,151.5504,151.1722,151.3273,8307.0
2022-11-11 15:00:00,156.05,156.1,155.74,155.8,4786.0,151.3273,151.3758,151.0267,151.0849,4786.0
2022-11-11 15:05:00,155.81,155.81,155.46,155.52,4655.0,151.0946,151.0946,150.7552,150.8134,4655.0
2022-11-11 15:10:00,155.48,155.51,155.34,155.45,4695.0,150.7746,150.8037,150.6388,150.7455,4695.0
2022-11-11 15:15:00,155.34,155.54,155.24,155.51,9119.0,150.6388,150.8328,150.5419,150.8037,9119.0
2022-11-11 15:20:00,155.51,155.7,155.49,155.57,7808.0,150.8037,150.9879,150.7843,150.8619,7808.0
2022-11-11 15:25:00,155.57,155.76,155.56,155.66,6499.0,150.8619,151.0461,150.8522,150.9491,6499.0
2022-11-11 15:30:00,155.67,155.83,155.62,155.79,9527.0,150.9588,151.114,150.9104,151.0752,9527.0
2022-11-11 15:35:00,155.79,155.79,155.54,155.75,14295.0,151.0752,151.0752,150.8328,151.0364,14295.0
2022-11-11 15:40:00,155.72,155.98,155.71,155.91,12028.0,151.0073,151.2595,150.9976,151.1916,12028.0
2022-11-11 15:45:00,155.89,156.3,155.89,156.25,34560.0,151.1722,151.5698,151.1722,151.5213,34560.0
2022-11-11 15:50:00,156.27,156.4,156.0,156.11,35538.0,151.5407,151.6667,151.2789,151.3855,35538.0
2022-11-11 15:55:00,156.09,156.09,155.63,155.71,68811.0,151.3661,151.3661,150.9201,150.9976,68811.0
2022-11-14 09:30:00,154.83,155.01,154.62,154.72,13986.0,150.1443,150.3188,149.9406,150.0376,13986.0
2022-11-14 09:35:00,154.79,155.16,154.52,154.97,4955.0,150.1055,150.4643,149.8436,150.28,4955.0
2022-11-14 09:40:00,154.82,154.89,154.31,154.42,3700.0,150.1346,150.2024,149.64,149.7467,3700.0
2022-11-14 09:45:00,154.32,154.48,153.87,154.04,12197.0,149.6497,149.8049,149.2133,149.3782,12197.0
2022-11-14 09:50:00,153.96,154.28,153.94,154.22,11941.0,149.3006,149.6109,149.2812,149.5527,11941.0
2022-11-14 09:55:00,154.33,154.62,154.3,154.5,3915.0,149.6594,149.9406,149.6303,149.8243,3915.0
2022-11-14 10:00:00,154.51,154.95,154.49,154.5,7350.0,149.8339,150.2606,149.8146,149.8243,7350.0
2022-11-14 10:05:00,154.59,155.04,154.42,154.53,12260.0,149.9115,150.3479,149.7467,149.8533,12260.0
2022-11-14 10:10:00,154.59,154.77,154.49,154.75,9285.0,149.9115,150.0861,149.8146,150.0667,9285.0
2022-11-14 10:15:00,154.8,155.04,154.76,154.8,5235.0,150.1152,150.3479,150.0764,150.1152,5235.0
2022-11-14 10:20:00,154.79,154.89,154.69,154.7,5417.0,150.1055,150.2024,150.0085,150.0182,5417.0
2022-11-14 10:25:00,154.62,154.77,154.27,154.28,4402.0,149.9406,150.0861,149.6012,149.6109,4402.0
2022-11-14 10:30:00,154.26,154.68,154.19,154.6,3000.0,149.5915,149.9988,149.5236,149.9212,3000.0
2022-11-14 10:35:00,154.51,154.55,154.35,154.39,4839.0,149.8339,149.8727,149.6788,149.7176,4839.0
2022-11-14 10:40:00,154.36,154.76,154.28,154.33,10518.0,149.6885,150.0764,149.6109,149.6594,10518.0
2022-11-14 10:45:00,154.33,154.33,154.16,154.26,1780.0,149.6594,149.6594,149.4945,149.5915,1780.0
2022-11-14 10:50:00,154.25,154.84,154.25,154.84,8323.0,149.5818,150.154,149.5818,150.154,8323.0
2022-11-14 10:55:00,154.85,155.25,154.85,154.95,9728.0,150.1637,150.5516,150.1637,150.2606,9728.0
2022-11-14 11:00:00,155.04,155.04,154.73,154.75,3512.0,150.3479,150.3479,150.0473,150.0667,3512.0
2022-11-14 11:05:00,154.94,155.02,154.74,154.74,6859.0,150.2509,150.3285,150.057,150.057,6859.0
2022-11-14 11:10:00,154.73,154.73,154.33,154.33,2749.0,150.0473,150.0473,149.6594,149.6594,2749.0
2022-11-14 11:15:00,154.29,154.38,154.12,154.25,4479.0,149.6206,149.7079,149.4558,149.5818,4479.0
2022-11-14 11:20:00,154.35,154.48,154.14,154.14,11071.0,149.6788,149.8049,149.4751,149.4751,11071.0
2022-11-14 11:25:00,154.2,154.39,154.06,154.33,24666.0,149.5333,149.7176,149.3976,149.6594,24666.0
2022-11-14 11:30:00,154.27,154.73,154.27,154.73,6937.0,149.6012,150.0473,149.6012,150.0473,6937.0
2022-11-14 11:35:00,154.75,155.02,154.74,154.97,5368.0,150.0667,150.3285,150.057,150.28,5368.0
2022-11-14 11:40:00,154.88,154.95,154.76,154.86,5390.0,150.1927,150.2606,150.0764,150.1734,5390.0
2022-11-14 11:45:00,154.9,155.13,154.79,154.82,6797.0,150.2121,150.4352,150.1055,150.1346,6797.0
2022-11-14 11:50:00,154.79,154.79,154.57,154.57,2815.0,150.1055,150.1055,149.8921,149.8921,2815.0
2022-11-14 11:55:00,154.56,154.84,154.5,154.84,1972.0,149.8824,150.154,149.8243,150.154,1972.0
2022-11-14 12:00:00,154.84,154.97,154.66,154.86,4595.0,150.154,150.28,149.9794,150.1734,4595.0
2022-11-14 12:05:00,154.88,154.91,154.8,154.86,4300.0,150.1927,150.2218,150.1152,150.1734,4300.0
2022-11-14 12:10:00,154.84,154.87,154.69,154.69,3086.0,150.154,150.1831,150.0085,150.0085,3086.0
2022-11-14 12:15:00,154.75,154.9,154.69,154.69,2100.0,150.0667,150.2121,150.0085,150.0085,2100.0
2022-11-14 12:20:00,154.69,154.7,154.45,154.65,2444.0,150.0085,150.0182,149.7758,149.9697,2444.0
2022-11-14 12:25:00,154.7,154.84,154.67,154.79,3845.0,150.0182,150.154,149.9891,150.1055,3845.0
2022-11-14 12:30:00,154.8,154.89,154.79,154.8,3734.0,150.1152,150.2024,150.1055,150.1152,3734.0
2022-11-14 12:35:00,154.73,155.07,154.73,155.04,3005.0,150.0473,150.377,150.0473,150.3479,3005.0
2022-11-14 12:40:00,155.02,155.03,154.87,154.87,3334.0,150.3285,150.3382,150.1831,150.1831,3334.0
2022-11-14 12:45:00,155.04,155.19,155.0,155.18,8452.0,150.3479,150.4934,150.3091,150.4837,8452.0
2022-11-14 12:50:00,155.13,155.14,155.06,155.13,2390.0,150.4352,150.4449,150.3673,150.4352,2390.0
2022-11-14 12:55:00,155.18,155.26,155.09,155.23,7206.0,150.4837,150.5612,150.3964,150.5322,7206.0
2022-11-14 13:00:00,155.26,155.37,155.17,155.31,3854.0,150.5612,150.6679,150.474,150.6097,3854.0
2022-11-14 13:05:00,155.27,155.38,155.15,155.21,32930.0,150.5709,150.6776,150.4546,150.5128,32930.0
2022-11-14 13:10:00,155.31,155.51,155.31,155.44,3499.0,150.6097,150.8037,150.6097,150.7358,3499.0
2022-11-14 13:15:00,155.47,155.54,155.42,155.46,5687.0,150.7649,150.8328,150.7164,150.7552,5687.0
2022-11-14 13:20:00,155.46,155.55,155.43,155.51,4622.0,150.7552,150.8425,150.7261,150.8037,4622.0
2022-11-14 13:25:00,155.55,155.58,155.44,155.44,4653.0,150.8425,150.8716,150.7358,150.7358,4653.0
2022-11-14 13:30:00,155.4,155.45,155.32,155.45,2972.0,150.697,150.7455,150.6194,150.7455,2972.0
2022-11-14 13:35:00,155.48,155.57,155.39,155.46,17799.0,150.7746,150.8619,150.6873,150.7552,17799.0
2022-11-14 13:40:00,155.44,155.44,155.32,155.36,3228.0,150.7358,150.7358,150.6194,150.6582,3228.0
2022-11-14 13:45:00,155.32,155.33,155.21,155.25,2629.0,150.6194,150.6291,150.5128,150.5516,2629.0
2022-11-14 13:50:00,155.28,155.37,155.28,155.34,2300.0,150.5806,150.6679,150.5806,150.6388,2300.0
2022-11-14 13:55:00,155.35,155.35,155.17,155.2,5648.0,150.6485,150.6485,150.474,150.5031,5648.0
2022-11-14 14:00:00,155.17,155.22,155.01,155.04,11202.0,150.474,150.5225,150.3188,150.3479,11202.0
2022-11-14 14:05:00,155.04,155.14,154.95,154.96,3910.0,150.3479,150.4449,150.2606,150.2703,3910.0
2022-11-14 14:10:00,154.99,155.02,154.86,154.92,2853.0,150.2994,150.3285,150.1734,150.2315,2853.0
2022-11-14 14:15:00,154.87,155.1,154.68,155.1,8800.0,150.1831,150.4061,149.9988,150.4061,8800.0
2022-11-14 14:20:00,155.03,155.09,155.01,155.03,3184.0,150.3382,150.3964,150.3188,150.3382,3184.0
2022-11-14 14:25:00,155.01,155.26,154.88,155.26,6778.0,150.3188,150.5612,150.1927,150.5612,6778.0
2022-11-14 14:30:00,155.28,155.36,155.18,155.19,6372.0,150.5806,150.6582,150.4837,150.4934,6372.0
2022-11-14 14:35:00,155.17,155.22,155.07,155.1,2886.0,150.474,150.5225,150.377,150.4061,2886.0
2022-11-14 14:40:00,155.09,155.17,155.05,155.17,3353.0,150.3964,150.474,150.3576,150.474,3353.0
2022-11-14 14:45:00,155.09,155.17,155.0,155.06,3474.0,150.3964,150.474,150.3091,150.3673,3474.0
2022-11-14 14:50:00,155.01,155.15,154.99,155.12,5376.0,150.3188,150.4546,150.2994,150.4255,5376.0
2022-11-14 14:55:00,155.15,155.32,155.11,155.11,12066.0,150.4546,150.6194,150.4158,150.4158,12066.0
2022-11-14 15:00:00,155.11,155.13,154.92,155.13,12055.0,150.4158,150.4352,150.2315,150.4352,12055.0
2022-11-14 15:05:00,155.13,155.23,154.96,154.97,9387.0,150.4352,150.5322,150.2703,150.28,9387.0
2022-11-14 15:10:00,154.93,154.93,154.41,154.42,3729.0,150.2412,150.2412,149.737,149.7467,3729.0
2022-11-14 15:15:00,154.4,154.47,154.26,154.42,6285.0,149.7273,149.7952,149.5915,149.7467,6285.0
2022-11-14 15:20:00,154.4,154.51,154.32,154.51,10083.0,149.7273,149.8339,149.6497,149.8339,10083.0
2022-11-14 15:25:00,154.46,154.54,154.37,154.37,6900.0,149.7855,149.863,149.6982,149.6982,6900.0
2022-11-14 15:30:00,154.36,154.36,154.01,154.01,7752.0,149.6885,149.6885,149.3491,149.3491,7752.0
2022-11-14 15:35:00,153.99,154.08,153.78,153.91,3723.0,149.3297,149.417,149.126,149.2521,3723.0
2022-11-14 15:40:00,153.9,154.06,153.81,153.81,5189.0,149.2424,149.3976,149.1551,149.1551,5189.0
2022-11-14 15:45:00,153.79,153.86,153.55,153.57,11700.0,149.1357,149.2036,148.903,148.9224,11700.0
2022-11-14 15:50:00,153.55,153.58,153.11,153.11,20178.0,148.903,148.9321,148.4763,148.4763,20178.0
2022-11-14 15:55:00,153.1,153.14,152.82,152.99,63630.0,148.4666,148.5054,148.1951,148.3599,63630.0
2022-11-15 09:30:00,154.52,156.0,154.52,155.77,1900.0,149.8436,151.2789,149.8436,151.0558,1900.0
2022-11-15 09:35:00,155.66,156.17,154.9,155.73,21397.0,150.9491,151.4437,150.2121,151.017,21397.0
2022-11-15 09:40:00,155.71,155.8,155.11,155.25,5678.0,150.9976,151.0849,150.4158,150.5516,5678.0
2022-11-15 09:45:00,155.22,155.34,154.38,154.57,6441.0,150.5225,150.6388,149.7079,149.8921,6441.0
2022-11-15 09:50:00,154.75,155.27,154.59,154.97,3568.0,150.0667,150.5709,149.9115,150.28,3568.0
2022-11-15 09:55:00,155.09,155.78,155.09,155.7,7945.0,150.3964,151.0655,150.3964,150.9879,7945.0
2022-11-15 10:00:00,155.62,156.05,155.62,155.89,4155.0,150.9104,151.3273,150.9104,151.1722,4155.0
2022-11-15 10:05:00,155.84,156.15,155.3,155.46,6619.0,151.1237,151.4243,150.6,150.7552,6619.0
2022-11-15 10:10:00,155.42,155.83,155.35,155.41,2068.0,150.7164,151.114,150.6485,150.7067,2068.0
2022-11-15 10:15:00,155.32,155.89,154.76,154.81,10542.0,150.6194,151.1722,150.0764,150.1249,10542.0
2022-11-15 10:20:00,154.87,155.14,154.5,155.11,4932.0,150.1831,150.4449,149.8243,150.4158,4932.0
2022-11-15 10:25:00,155.16,155.43,154.98,155.41,4837.0,150.4643,150.7261,150.2897,150.7067,4837.0
2022-11-15 10:30:00,155.46,155.66,155.36,155.66,4155.0,150.7552,150.9491,150.6582,150.9491,4155.0
2022-11-15 10:35:00,155.66,155.66,155.28,155.51,3403.0,150.9491,150.9491,150.5806,150.8037,3403.0
2022-11-15 10:40:00,155.4,155.73,155.15,155.49,9611.0,150.697,151.017,150.4546,150.7843,9611.0
2022-11-15 10:45:00,155.44,155.64,154.95,155.03,5443.0,150.7358,150.9297,150.2606,150.3382,5443.0
2022-11-15 10:50:00,154.95,155.07,154.65,155.03,5325.0,150.2606,150.377,149.9697,150.3382,5325.0
2022-11-15 10:55:00,155.22,155.41,155.08,155.09,3573.0,150.5225,150.7067,150.3867,150.3964,3573.0
2022-11-15 11:00:00,155.01,155.1,154.49,154.58,6556.0,150.3188,150.4061,149.8146,149.9018,6556.0
2022-11-15 11:05:00,154.78,155.02,154.69,154.74,5084.0,150.0958,150.3285,150.0085,150.057,5084.0
2022-11-15 11:10:00,154.52,154.81,154.41,154.6,5919.0,149.8436,150.1249,149.737,149.9212,5919.0
2022-11-15 11:15:00,154.7,154.93,154.31,154.39,4530.0,150.0182,150.2412,149.64,149.7176,4530.0
2022-11-15 11:20:00,154.53,154.72,154.18,154.21,4865.0,149.8533,150.0376,149.5139,149.543,4865.0
2022-11-15 11:25:00,154.29,154.35,154.15,154.17,3629.0,149.6206,149.6788,149.4848,149.5042,3629.0
2022-11-15 11:30:00,154.11,154.85,154.11,154.78,8110.0,149.4461,150.1637,149.4461,150.0958,8110.0
2022-11-15 11:35:00,154.69,154.75,154.48,154.64,5814.0,150.0085,150.0667,149.8049,149.96,5814.0
2022-11-15 11:40:00,154.65,154.76,154.37,154.41,4650.0,149.9697,150.0764,149.6982,149.737,4650.0
2022-11-15 11:45:00,154.34,154.53,154.16,154.36,11155.0,149.6691,149.8533,149.4945,149.6885,11155.0
2022-11-15 11:50:00,154.37,154.51,154.31,154.48,5441.0,149.6982,149.8339,149.64,149.8049,5441.0
2022-11-15 11:55:00,154.49,154.69,154.36,154.6,6275.0,149.8146,150.0085,149.6885,149.9212,6275.0
2022-11-15 12:00:00,154.52,154.67,154.04,154.21,10074.0,149.8436,149.9891,149.3782,149.543,10074.0
2022-11-15 12:05:00,154.21,154.35,154.01,154.26,15062.0,149.543,149.6788,149.3491,149.5915,15062.0
2022-11-15 12:10:00,154.25,154.76,154.21,154.33,11718.0,149.5818,150.0764,149.543,149.6594,11718.0
2022-11-15 12:15:00,154.45,154.55,154.31,154.31,5640.0,149.7758,149.8727,149.64,149.64,5640.0
2022-11-15 12:20:00,154.37,154.48,154.22,154.29,7691.0,149.6982,149.8049,149.5527,149.6206,7691.0
2022-11-15 12:25:00,154.25,154.29,154.09,154.09,6186.0,149.5818,149.6206,149.4267,149.4267,6186.0
2022-11-15 12:30:00,154.11,154.45,154.03,154.45,5949.0,149.4461,149.7758,149.3685,149.7758,5949.0
2022-11-15 12:35:00,154.45,154.5,154.35,154.41,2937.0,149.7758,149.8243,149.6788,149.737,2937.0
2022-11-15 12:40:00,154.5,154.51,154.08,154.1,6578.0,149.8243,149.8339,149.417,149.4364,6578.0
2022-11-15 12:45:00,154.17,154.19,153.92,154.19,5913.0,149.5042,149.5236,149.2618,149.5236,5913.0
2022-11-15 12:50:00,154.23,154.23,154.05,154.06,3857.0,149.5624,149.5624,149.3879,149.3976,3857.0
2022-11-15 12:55:00,153.96,154.02,153.84,154.0,7637.0,149.3006,149.3588,149.1842,149.3394,7637.0
2022-11-15 13:00:00,153.99,154.11,153.93,154.1,3130.0,149.3297,149.4461,149.2715,149.4364,3130.0
2022-11-15 13:05:00,154.12,154.17,153.84,153.84,5157.0,149.4558,149.5042,149.1842,149.1842,5157.0
2022-11-15 13:10:00,153.86,153.86,153.54,153.59,4118.0,149.2036,149.2036,148.8933,148.9418,4118.0
2022-11-15 13:15:00,153.49,153.49,153.11,153.21,6326.0,148.8448,148.8448,148.4763,148.5733,6326.0
2022-11-15 13:20:00,153.08,153.09,152.37,152.6,9246.0,148.4472,148.4569,147.7587,147.9818,9246.0
2022-11-15 13:25:00,152.61,152.67,151.71,151.83,10305.0,147.9914,148.0496,147.1187,147.2351,10305.0
2022-11-15 13:30:00,151.91,152.12,151.36,151.43,6181.0,147.3126,147.5163,146.7793,146.8472,6181.0
2022-11-15 13:35:00,151.34,151.6,150.82,151.05,7166.0,146.7599,147.012,146.2556,146.4787,7166.0
2022-11-15 13:40:00,150.97,151.54,150.76,151.51,7648.0,146.4011,146.9538,146.1974,146.9247,7648.0
2022-11-15 13:45:00,151.38,151.75,151.13,151.14,12770.0,146.7987,147.1575,146.5562,146.5659,12770.0
2022-11-15 13:50:00,151.13,151.26,150.94,151.24,13971.0,146.5562,146.6823,146.372,146.6629,13971.0
2022-11-15 13:55:00,151.23,151.48,150.99,151.08,8196.0,146.6532,146.8956,146.4205,146.5078,8196.0
2022-11-15 14:00:00,151.13,151.21,150.48,150.5,10096.0,146.5562,146.6338,145.9259,145.9453,10096.0
2022-11-15 14:05:00,150.62,151.22,150.57,151.22,7344.0,146.0617,146.6435,146.0132,146.6435,7344.0
2022-11-15 14:10:00,151.24,151.94,151.24,151.75,10039.0,146.6629,147.3417,146.6629,147.1575,10039.0
2022-11-15 14:15:00,151.75,152.03,151.51,151.95,8513.0,147.1575,147.429,146.9247,147.3514,8513.0
2022-11-15 14:20:00,152.05,152.46,152.05,152.46,6936.0,147.4484,147.846,147.4484,147.846,6936.0
2022-11-15 14:25:00,152.42,152.7,152.27,152.47,6961.0,147.8072,148.0787,147.6617,147.8557,6961.0
2022-11-15 14:30:00,152.47,152.67,152.32,152.32,7535.0,147.8557,148.0496,147.7102,147.7102,7535.0
2022-11-15 14:35:00,152.34,152.57,152.23,152.34,8949.0,147.7296,147.9527,147.6229,147.7296,8949.0
2022-11-15 14:40:00,152.43,152.63,152.25,152.25,7364.0,147.8169,148.0108,147.6423,147.6423,7364.0
2022-11-15 14:45:00,152.38,152.47,151.98,151.98,2140.0,147.7684,147.8557,147.3805,147.3805,2140.0
2022-11-15 14:50:00,152.03,152.25,151.89,152.15,6585.0,147.429,147.6423,147.2932,147.5454,6585.0
2022-11-15 14:55:00,152.16,152.85,152.15,152.74,5739.0,147.5551,148.2242,147.5454,148.1175,5739.0
2022-11-15 15:00:00,152.65,152.92,152.65,152.76,6408.0,148.0302,148.2921,148.0302,148.1369,6408.0
2022-11-15 15:05:00,152.71,152.71,152.47,152.5,5521.0,148.0884,148.0884,147.8557,147.8848,5521.0
2022-11-15 15:10:00,152.59,152.66,152.43,152.62,3365.0,147.9721,148.0399,147.8169,148.0011,3365.0
2022-11-15 15:15:00,152.67,152.75,152.54,152.6,10793.0,148.0496,148.1272,147.9236,147.9818,10793.0
2022-11-15 15:20:00,152.61,152.76,152.55,152.68,7167.0,147.9914,148.1369,147.9333,148.0593,7167.0
2022-11-15 15:25:00,152.71,152.71,152.45,152.51,9905.0,148.0884,148.0884,147.8363,147.8945,9905.0
2022-11-15 15:30:00,152.45,152.45,152.08,152.17,6496.0,147.8363,147.8363,147.4775,147.5648,6496.0
2022-11-15 15:35:00,152.17,152.68,152.09,152.63,5545.0,147.5648,148.0593,147.4872,148.0108,5545.0
2022-11-15 15:40:00,152.65,152.81,152.55,152.77,8873.0,148.0302,148.1854,147.9333,148.1466,8873.0
2022-11-15 15:45:00,152.77,152.79,152.47,152.48,11739.0,148.1466,148.166,147.8557,147.8654,11739.0
2022-11-15 15:50:00,152.51,152.53,152.22,152.34,17580.0,147.8945,147.9139,147.6133,147.7296,17580.0
2022-11-15 15:55:00,152.36,152.81,152.36,152.7,46213.0,147.749,148.1854,147.749,148.0787,46213.0
2022-11-16 09:30:00,152.22,152.75,151.5,151.53,16061.0,147.6133,148.1272,146.915,146.9441,16061.0
2022-11-16 09:35:00,151.8,151.89,151.54,151.89,1400.0,147.206,147.2932,146.9538,147.2932,1400.0
2022-11-16 09:40:00,151.89,152.03,151.5,151.61,5055.0,147.2932,147.429,146.915,147.0217,5055.0
2022-11-16 09:45:00,151.47,151.77,151.16,151.18,7677.0,146.8859,147.1769,146.5853,146.6047,7677.0
2022-11-16 09:50:00,151.19,151.53,151.07,151.26,4365.0,146.6144,146.9441,146.4981,146.6823,4365.0
2022-11-16 09:55:00,151.38,151.89,151.09,151.89,3756.0,146.7987,147.2932,146.5174,147.2932,3756.0
2022-11-16 10:00:00,151.88,152.05,151.79,151.86,5065.0,147.2835,147.4484,147.1963,147.2641,5065.0
2022-11-16 10:05:00,151.79,152.12,151.49,151.69,4205.0,147.1963,147.5163,146.9053,147.0993,4205.0
2022-11-16 10:10:00,151.79,152.07,151.65,151.65,4475.0,147.1963,147.4678,147.0605,147.0605,4475.0
2022-11-16 10:15:00,151.65,151.87,151.55,151.69,2859.0,147.0605,147.2738,146.9635,147.0993,2859.0
2022-11-16 10:20:00,151.76,151.99,151.7,151.91,3836.0,147.1672,147.3902,147.109,147.3126,3836.0
2022-11-16 10:25:00,151.93,151.99,151.75,151.75,2078.0,147.332,147.3902,147.1575,147.1575,2078.0
2022-11-16 10:30:00,151.7,152.02,151.65,151.96,6044.0,147.109,147.4193,147.0605,147.3611,6044.0
2022-11-16 10:35:00,151.96,151.96,151.46,151.52,8373.0,147.3611,147.3611,146.8763,146.9344,8373.0
2022-11-16 10:40:00,151.53,151.69,151.3,151.4,6511.0,146.9441,147.0993,146.7211,146.8181,6511.0
2022-11-16 10:45:00,151.33,151.41,151.11,151.31,5569.0,146.7502,146.8278,146.5368,146.7308,5569.0
2022-11-16 10:50:00,151.31,151.42,151.0,151.0,3106.0,146.7308,146.8375,146.4302,146.4302,3106.0
2022-11-16 10:55:00,150.95,151.24,150.95,151.08,3909.0,146.3817,146.6629,146.3817,146.5078,3909.0
2022-11-16 11:00:00,151.13,151.31,151.13,151.21,8923.0,146.5562,146.7308,146.5562,146.6338,8923.0
2022-11-16 11:05:00,151.17,151.38,150.97,151.19,9727.0,146.595,146.7987,146.4011,146.6144,9727.0
2022-11-16 11:10:00,151.15,151.3,150.95,151.21,6773.0,146.5756,146.7211,146.3817,146.6338,6773.0
2022-11-16 11:15:00,151.21,151.24,150.91,151.24,6805.0,146.6338,146.6629,146.3429,146.6629,6805.0
2022-11-16 11:20:00,151.28,151.37,151.05,151.06,6250.0,146.7017,146.789,146.4787,146.4884,6250.0
2022-11-16 11:25:00,151.03,151.33,150.92,151.24,7954.0,146.4593,146.7502,146.3526,146.6629,7954.0
2022-11-16 11:30:00,151.23,151.33,150.99,150.99,9499.0,146.6532,146.7502,146.4205,146.4205,9499.0
2022-11-16 11:35:00,150.93,151.02,150.48,150.62,11118.0,146.3623,146.4496,145.9259,146.0617,11118.0
2022-11-16 11:40:00,150.56,150.62,150.44,150.47,15039.0,146.0035,146.0617,145.8871,145.9162,15039.0
2022-11-16 11:45:00,150.58,150.76,150.51,150.75,6897.0,146.0229,146.1974,145.955,146.1877,6897.0
2022-11-16 11:50:00,150.75,150.8,150.55,150.65,7284.0,146.1877,146.2362,145.9938,146.0908,7284.0
2022-11-16 11:55:00,150.62,151.02,150.61,150.84,5576.0,146.0617,146.4496,146.052,146.275,5576.0
2022-11-16 12:00:00,150.81,150.83,150.63,150.82,7879.0,146.2459,146.2653,146.0714,146.2556,7879.0
2022-11-16 12:05:00,150.78,150.94,150.59,150.86,3865.0,146.2168,146.372,146.0326,146.2944,3865.0
2022-11-16 12:10:00,150.88,150.88,150.61,150.63,8018.0,146.3138,146.3138,146.052,146.0714,8018.0
2022-11-16 12:15:00,150.57,150.57,150.18,150.24,19099.0,146.0132,146.0132,145.635,145.6932,19099.0
2022-11-16 12:20:00,150.17,150.35,150.04,150.24,14284.0,145.6253,145.7998,145.4992,145.6932,14284.0
2022-11-16 12:25:00,150.27,150.47,150.27,150.4,3963.0,145.7223,145.9162,145.7223,145.8483,3963.0
2022-11-16 12:30:00,150.34,150.39,150.22,150.34,7233.0,145.7901,145.8386,145.6738,145.7901,7233.0
2022-11-16 12:35:00,150.32,150.43,150.25,150.29,7670.0,145.7708,145.8774,145.7029,145.7417,7670.0
2022-11-16 12:40:00,150.3,150.48,150.25,150.48,7604.0,145.7514,145.9259,145.7029,145.9259,7604.0
2022-11-16 12:45:00,150.46,150.78,150.46,150.68,6221.0,145.9065,146.2168,145.9065,146.1199,6221.0
2022-11-16 12:50:00,150.67,150.93,150.6,150.66,9927.0,146.1102,146.3623,146.0423,146.1005,9927.0
2022-11-16 12:55:00,150.75,150.82,150.6,150.6,5383.0,146.1877,146.2556,146.0423,146.0423,5383.0
2022-11-16 13:00:00,150.58,150.61,150.35,150.39,7527.0,146.0229,146.052,145.7998,145.8386,7527.0
2022-11-16 13:05:00,150.39,150.5,150.34,150.49,4512.0,145.8386,145.9453,145.7901,145.9356,4512.0
2022-11-16 13:10:00,150.48,150.75,150.48,150.59,7494.0,145.9259,146.1877,145.9259,146.0326,7494.0
2022-11-16 13:15:00,150.55,150.55,150.38,150.39,4780.0,145.9938,145.9938,145.8289,145.8386,4780.0
2022-11-16 13:20:00,150.4,150.48,150.35,150.42,3472.0,145.8483,145.9259,145.7998,145.8677,3472.0
2022-11-16 13:25:00,150.37,150.69,150.35,150.57,5542.0,145.8192,146.1296,145.7998,146.0132,5542.0
2022-11-16 13:30:00,150.58,150.59,150.03,150.03,4678.0,146.0229,146.0326,145.4895,145.4895,4678.0
2022-11-16 13:35:00,150.17,150.35,150.15,150.24,10776.0,145.6253,145.7998,145.6059,145.6932,10776.0
2022-11-16 13:40:00,150.27,150.38,150.21,150.33,6727.0,145.7223,145.8289,145.6641,145.7804,6727.0
2022-11-16 13:45:00,150.29,150.29,150.05,150.07,5328.0,145.7417,145.7417,145.5089,145.5283,5328.0
2022-11-16 13:50:00,150.11,150.12,149.92,150.01,7421.0,145.5671,145.5768,145.3829,145.4701,7421.0
2022-11-16 13:55:00,149.99,150.11,149.64,149.71,5271.0,145.4507,145.5671,145.1113,145.1792,5271.0
2022-11-16 14:00:00,149.72,150.01,149.67,149.98,5700.0,145.1889,145.4701,145.1404,145.441,5700.0
2022-11-16 14:05:00,150.04,150.07,149.85,149.98,6920.0,145.4992,145.5283,145.315,145.441,6920.0
2022-11-16 14:10:00,149.96,149.98,149.84,149.89,4208.0,145.4216,145.441,145.3053,145.3538,4208.0
2022-11-16 14:15:00,149.91,150.02,149.79,149.86,7057.0,145.3732,145.4798,145.2568,145.3247,7057.0
2022-11-16 14:20:00,149.83,149.95,149.81,149.9,5723.0,145.2956,145.412,145.2762,145.3635,5723.0
2022-11-16 14:25:00,149.94,150.03,149.84,149.91,4770.0,145.4023,145.4895,145.3053,145.3732,4770.0
2022-11-16 14:30:00,149.91,149.94,149.47,149.59,7005.0,145.3732,145.4023,144.9465,145.0628,7005.0
2022-11-16 14:35:00,149.66,150.0,149.61,149.81,10742.0,145.1307,145.4604,145.0822,145.2762,10742.0
2022-11-16 14:40:00,149.78,149.93,149.69,149.75,7828.0,145.2471,145.3926,145.1598,145.218,7828.0
2022-11-16 14:45:00,149.75,149.8,149.67,149.71,8769.0,145.218,145.2665,145.1404,145.1792,8769.0
2022-11-16 14:50:00,149.71,150.0,149.67,149.87,7001.0,145.1792,145.4604,145.1404,145.3344,7001.0
2022-11-16 14:55:00,149.89,149.97,149.8,149.96,6394.0,145.3538,145.4313,145.2665,145.4216,6394.0
2022-11-16 15:00:00,149.96,150.07,149.84,149.86,8494.0,145.4216,145.5283,145.3053,145.3247,8494.0
2022-11-16 15:05:00,149.93,149.94,149.58,149.62,11941.0,145.3926,145.4023,145.0531,145.0919,11941.0
2022-11-16 15:10:00,149.61,149.76,149.59,149.64,8921.0,145.0822,145.2277,145.0628,145.1113,8921.0
2022-11-16 15:15:00,149.68,149.7,149.48,149.55,9207.0,145.1501,145.1695,144.9562,145.0241,9207.0
2022-11-16 15:20:00,149.55,149.82,149.55,149.82,10820.0,145.0241,145.2859,145.0241,145.2859,10820.0
2022-11-16 15:25:00,149.8,150.0,149.79,149.96,9934.0,145.2665,145.4604,145.2568,145.4216,9934.0
2022-11-16 15:30:00,149.97,150.07,149.89,149.95,14533.0,145.4313,145.5283,145.3538,145.412,14533.0
2022-11-16 15:35:00,149.98,150.13,149.83,149.85,11299.0,145.441,145.5865,145.2956,145.315,11299.0
2022-11-16 15:40:00,149.84,150.11,149.76,150.11,19390.0,145.3053,145.5671,145.2277,145.5671,19390.0
2022-11-16 15:45:00,150.09,150.16,149.98,150.09,23905.0,145.5477,145.6156,145.441,145.5477,23905.0
2022-11-16 15:50:00,150.09,150.16,149.9,150.0,50427.0,145.5477,145.6156,145.3635,145.4604,50427.0
2022-11-16 15:55:00,149.98,149.98,149.68,149.81,93996.0,145.441,145.441,145.1501,145.2762,93996.0
2022-11-17 09:30:00,148.29,148.29,147.57,147.57,14034.0,143.8022,143.8022,143.104,143.104,14034.0
2022-11-17 09:35:00,147.9,148.22,147.31,147.46,6539.0,143.424,143.7343,142.8518,142.9973,6539.0
2022-11-17 09:40:00,147.29,147.55,146.97,147.12,4669.0,142.8325,143.0846,142.5221,142.6676,4669.0
2022-11-17 09:45:00,147.19,147.39,147.02,147.12,3607.0,142.7355,142.9294,142.5706,142.6676,3607.0
2022-11-17 09:50:00,147.05,147.21,146.89,146.97,5239.0,142.5997,142.7549,142.4446,142.5221,5239.0
2022-11-17 09:55:00,147.06,147.06,146.29,146.29,13015.0,142.6094,142.6094,141.8627,141.8627,13015.0
2022-11-17 10:00:00,146.32,147.17,146.32,147.16,5520.0,141.8918,142.7161,141.8918,142.7064,5520.0
2022-11-17 10:05:00,147.26,147.42,146.99,147.16,6224.0,142.8034,142.9585,142.5415,142.7064,6224.0
2022-11-17 10:10:00,147.27,147.52,147.22,147.44,5275.0,142.8131,143.0555,142.7646,142.9779,5275.0
2022-11-17 10:15:00,147.38,147.92,147.37,147.92,2338.0,142.9197,143.4434,142.91,143.4434,2338.0
2022-11-17 10:20:00,147.95,148.18,147.74,147.74,2165.0,143.4725,143.6955,143.2688,143.2688,2165.0
2022-11-17 10:25:00,147.78,148.06,147.78,147.86,11753.0,143.3076,143.5791,143.3076,143.3852,11753.0
2022-11-17 10:30:00,147.72,147.78,147.34,147.36,4697.0,143.2494,143.3076,142.8809,142.9003,4697.0
2022-11-17 10:35:00,147.39,147.51,147.26,147.34,2976.0,142.9294,143.0458,142.8034,142.8809,2976.0
2022-11-17 10:40:00,147.29,147.34,146.88,147.09,3030.0,142.8325,142.8809,142.4349,142.6385,3030.0
2022-11-17 10:45:00,147.0,147.0,146.64,146.78,6549.0,142.5512,142.5512,142.2021,142.3379,6549.0
2022-11-17 10:50:00,146.78,146.87,146.5,146.5,9106.0,142.3379,142.4252,142.0664,142.0664,9106.0
2022-11-17 10:55:00,146.5,146.64,146.36,146.58,6376.0,142.0664,142.2021,141.9306,142.1439,6376.0
2022-11-17 11:00:00,146.62,146.78,146.53,146.53,3405.0,142.1827,142.3379,142.0955,142.0955,3405.0
2022-11-17 11:05:00,146.53,146.73,146.37,146.37,4438.0,142.0955,142.2894,141.9403,141.9403,4438.0
2022-11-17 11:10:00,146.36,146.44,146.21,146.41,6750.0,141.9306,142.0082,141.7851,141.9791,6750.0
2022-11-17 11:15:00,146.44,146.65,146.38,146.59,4328.0,142.0082,142.2118,141.95,142.1536,4328.0
2022-11-17 11:20:00,146.66,146.69,146.47,146.65,6450.0,142.2215,142.2506,142.0373,142.2118,6450.0
2022-11-17 11:25:00,146.64,146.74,146.58,146.69,14208.0,142.2021,142.2991,142.1439,142.2506,14208.0
2022-11-17 11:30:00,146.69,146.8,146.58,146.73,9339.0,142.2506,142.3573,142.1439,142.2894,9339.0
2022-11-17 11:35:00,146.73,146.9,146.66,146.72,8910.0,142.2894,142.4543,142.2215,142.2797,8910.0
2022-11-17 11:40:00,146.74,146.81,146.71,146.73,2685.0,142.2991,142.367,142.27,142.2894,2685.0
2022-11-17 11:45:00,146.82,146.85,146.63,146.63,4475.0,142.3767,142.4058,142.1924,142.1924,4475.0
2022-11-17 11:50:00,146.63,146.64,146.38,146.63,7173.0,142.1924,142.2021,141.95,142.1924,7173.0
2022-11-17 11:55:00,146.64,147.45,146.64,147.43,10373.0,142.2021,142.9876,142.2021,142.9682,10373.0
2022-11-17 12:00:00,147.53,147.8,147.53,147.67,3575.0,143.0652,143.327,143.0652,143.201,3575.0
2022-11-17 12:05:00,147.7,147.89,147.66,147.89,1994.0,143.23,143.4143,143.1913,143.4143,1994.0
2022-11-17 12:10:00,147.95,147.95,147.72,147.77,4234.0,143.4725,143.4725,143.2494,143.2979,4234.0
2022-11-17 12:15:00,147.66,147.76,147.64,147.64,2036.0,143.1913,143.2882,143.1719,143.1719,2036.0
2022-11-17 12:20:00,147.75,147.75,147.47,147.51,20035.0,143.2785,143.2785,143.007,143.0458,20035.0
2022-11-17 12:25:00,147.5,147.74,147.46,147.74,4222.0,143.0361,143.2688,142.9973,143.2688,4222.0
2022-11-17 12:30:00,147.7,147.94,147.52,147.52,4356.0,143.23,143.4628,143.0555,143.0555,4356.0
2022-11-17 12:35:00,147.59,147.66,147.46,147.59,4813.0,143.1234,143.1913,142.9973,143.1234,4813.0
2022-11-17 12:40:00,147.65,147.78,147.58,147.72,3998.0,143.1816,143.3076,143.1137,143.2494,3998.0
2022-11-17 12:45:00,147.76,147.8,147.65,147.65,4076.0,143.2882,143.327,143.1816,143.1816,4076.0
2022-11-17 12:50:00,147.71,147.93,147.7,147.72,7014.0,143.2397,143.4531,143.23,143.2494,7014.0
2022-11-17 12:55:00,147.68,147.71,147.44,147.44,4031.0,143.2106,143.2397,142.9779,142.9779,4031.0
2022-11-17 13:00:00,147.47,147.54,147.43,147.44,2300.0,143.007,143.0749,142.9682,142.9779,2300.0
2022-11-17 13:05:00,147.42,147.52,147.37,147.48,3585.0,142.9585,143.0555,142.91,143.0167,3585.0
2022-11-17 13:10:00,147.51,147.65,147.49,147.49,6931.0,143.0458,143.1816,143.0264,143.0264,6931.0
2022-11-17 13:15:00,147.54,147.68,147.49,147.67,5595.0,143.0749,143.2106,143.0264,143.201,5595.0
2022-11-17 13:20:00,147.67,147.72,147.66,147.66,2564.0,143.201,143.2494,143.1913,143.1913,2564.0
2022-11-17 13:25:00,147.63,147.66,147.41,147.41,7879.0,143.1622,143.1913,142.9488,142.9488,7879.0
2022-11-17 13:30:00,147.47,147.5,147.33,147.45,8411.0,143.007,143.0361,142.8712,142.9876,8411.0
2022-11-17 13:35:00,147.47,147.81,147.42,147.76,7123.0,143.007,143.3367,142.9585,143.2882,7123.0
2022-11-17 13:40:00,147.78,147.85,147.72,147.77,6162.0,143.3076,143.3755,143.2494,143.2979,6162.0
2022-11-17 13:45:00,147.71,147.74,147.52,147.52,4242.0,143.2397,143.2688,143.0555,143.0555,4242.0
2022-11-17 13:50:00,147.51,147.52,147.17,147.3,11189.0,143.0458,143.0555,142.7161,142.8421,11189.0
2022-11-17 13:55:00,147.28,147.59,147.27,147.59,1828.0,142.8228,143.1234,142.8131,143.1234,1828.0
2022-11-17 14:00:00,147.65,147.94,147.58,147.8,16489.0,143.1816,143.4628,143.1137,143.327,16489.0
2022-11-17 14:05:00,147.78,147.81,147.63,147.63,2921.0,143.3076,143.3367,143.1622,143.1622,2921.0
2022-11-17 14:10:00,147.66,147.66,147.52,147.66,2154.0,143.1913,143.1913,143.0555,143.1913,2154.0
2022-11-17 14:15:00,147.62,147.62,147.38,147.4,5019.0,143.1525,143.1525,142.9197,142.9391,5019.0
2022-11-17 14:20:00,147.36,147.45,147.15,147.31,16903.0,142.9003,142.9876,142.6967,142.8518,16903.0
2022-11-17 14:25:00,147.33,147.64,147.28,147.55,5899.0,142.8712,143.1719,142.8228,143.0846,5899.0
2022-11-17 14:30:00,147.57,147.7,147.55,147.62,4219.0,143.104,143.23,143.0846,143.1525,4219.0
2022-11-17 14:35:00,147.6,147.6,147.36,147.36,3384.0,143.1331,143.1331,142.9003,142.9003,3384.0
2022-11-17 14:40:00,147.42,147.47,147.22,147.32,4788.0,142.9585,143.007,142.7646,142.8615,4788.0
2022-11-17 14:45:00,147.28,147.45,147.16,147.39,2745.0,142.8228,142.9876,142.7064,142.9294,2745.0
2022-11-17 14:50:00,147.4,147.46,147.36,147.46,2068.0,142.9391,142.9973,142.9003,142.9973,2068.0
2022-11-17 14:55:00,147.41,147.48,147.37,147.41,4933.0,142.9488,143.0167,142.91,142.9488,4933.0
2022-11-17 15:00:00,147.43,147.52,147.23,147.23,11800.0,142.9682,143.0555,142.7743,142.7743,11800.0
2022-11-17 15:05:00,147.3,147.42,147.18,147.2,7935.0,142.8421,142.9585,142.7258,142.7452,7935.0
2022-11-17 15:10:00,147.15,147.15,146.88,146.9,14881.0,142.6967,142.6967,142.4349,142.4543,14881.0
2022-11-17 15:15:00,146.91,146.91,146.7,146.76,7132.0,142.464,142.464,142.2603,142.3185,7132.0
2022-11-17 15:20:00,146.73,146.81,146.58,146.73,9035.0,142.2894,142.367,142.1439,142.2894,9035.0
2022-11-17 15:25:00,146.78,146.89,146.67,146.85,12741.0,142.3379,142.4446,142.2312,142.4058,12741.0
2022-11-17 15:30:00,146.85,147.11,146.85,147.11,10398.0,142.4058,142.6579,142.4058,142.6579,10398.0
2022-11-17 15:35:00,147.09,147.21,147.06,147.17,15234.0,142.6385,142.7549,142.6094,142.7161,15234.0
2022-11-17 15:40:00,147.18,147.28,147.17,147.18,15016.0,142.7258,142.8228,142.7161,142.7258,15016.0
2022-11-17 15:45:00,147.21,147.65,147.2,147.65,20702.0,142.7549,143.1816,142.7452,143.1816,20702.0
2022-11-17 15:50:00,147.69,147.73,147.5,147.5,31370.0,143.2203,143.2591,143.0361,143.0361,31370.0
2022-11-17 15:55:00,147.49,147.95,147.48,147.93,81214.0,143.0264,143.4725,143.0167,143.4531,81214.0
2022-11-18 09:30:00,150.4,151.07,149.68,150.18,40562.0,145.8483,146.4981,145.1501,145.635,40562.0
2022-11-18 09:35:00,150.25,150.81,150.15,150.47,2723.0,145.7029,146.2459,145.6059,145.9162,2723.0
2022-11-18 09:40:00,150.48,150.48,149.8,150.02,3457.0,145.9259,145.9259,145.2665,145.4798,3457.0
2022-11-18 09:45:00,150.12,150.23,149.83,149.84,5877.0,145.5768,145.6835,145.2956,145.3053,5877.0
2022-11-18 09:50:00,149.98,150.02,149.4,149.84,7180.0,145.441,145.4798,144.8786,145.3053,7180.0
2022-11-18 09:55:00,149.82,149.97,149.27,149.27,6410.0,145.2859,145.4313,144.7525,144.7525,6410.0
2022-11-18 10:00:00,149.21,149.21,148.69,148.98,6795.0,144.6943,144.6943,144.1901,144.4713,6795.0
2022-11-18 10:05:00,148.78,148.87,148.09,148.36,6922.0,144.2774,144.3646,143.6082,143.8701,6922.0
2022-11-18 10:10:00,148.42,148.86,148.41,148.44,4785.0,143.9283,144.3549,143.9186,143.9476,4785.0
2022-11-18 10:15:00,148.59,148.88,148.28,148.28,3930.0,144.0931,144.3743,143.7925,143.7925,3930.0
2022-11-18 10:20:00,148.42,148.73,148.27,148.27,4318.0,143.9283,144.2289,143.7828,143.7828,4318.0
2022-11-18 10:25:00,148.44,148.47,147.82,148.41,13164.0,143.9476,143.9767,143.3464,143.9186,13164.0
2022-11-18 10:30:00,148.42,148.65,148.25,148.41,5809.0,143.9283,144.1513,143.7634,143.9186,5809.0
2022-11-18 10:35:00,148.4,148.78,148.25,148.62,7620.0,143.9089,144.2774,143.7634,144.1222,7620.0
2022-11-18 10:40:00,148.67,148.88,148.53,148.57,4814.0,144.1707,144.3743,144.0349,144.0737,4814.0
2022-11-18 10:45:00,148.7,148.75,148.54,148.55,3606.0,144.1998,144.2483,144.0446,144.0543,3606.0
2022-11-18 10:50:00,148.5,148.75,148.35,148.75,5760.0,144.0058,144.2483,143.8604,144.2483,5760.0
2022-11-18 10:55:00,148.72,148.72,148.13,148.34,5376.0,144.2192,144.2192,143.647,143.8507,5376.0
2022-11-18 11:00:00,148.25,148.42,148.1,148.21,1491.0,143.7634,143.9283,143.6179,143.7246,1491.0
2022-11-18 11:05:00,148.24,148.41,148.18,148.34,6585.0,143.7537,143.9186,143.6955,143.8507,6585.0
2022-11-18 11:10:00,148.36,148.58,148.27,148.56,4237.0,143.8701,144.0834,143.7828,144.064,4237.0
2022-11-18 11:15:00,148.49,148.67,148.36,148.58,2307.0,143.9961,144.1707,143.8701,144.0834,2307.0
2022-11-18 11:20:00,148.68,148.69,148.47,148.51,3332.0,144.1804,144.1901,143.9767,144.0155,3332.0
2022-11-18 11:25:00,148.61,148.61,148.19,148.31,7524.0,144.1125,144.1125,143.7052,143.8216,7524.0
2022-11-18 11:30:00,148.3,148.55,148.13,148.3,3924.0,143.8119,144.0543,143.647,143.8119,3924.0
2022-11-18 11:35:00,148.2,148.35,148.12,148.12,1668.0,143.7149,143.8604,143.6373,143.6373,1668.0
2022-11-18 11:40:00,148.14,148.17,148.01,148.14,2739.0,143.6567,143.6858,143.5307,143.6567,2739.0
2022-11-18 11:45:00,148.14,148.18,147.86,147.88,2732.0,143.6567,143.6955,143.3852,143.4046,2732.0
2022-11-18 11:50:00,147.95,147.95,147.69,147.78,3800.0,143.4725,143.4725,143.2203,143.3076,3800.0
2022-11-18 11:55:00,147.81,147.91,147.74,147.91,3407.0,143.3367,143.4337,143.2688,143.4337,3407.0
2022-11-18 12:00:00,147.92,147.92,147.69,147.76,2887.0,143.4434,143.4434,143.2203,143.2882,2887.0
2022-11-18 12:05:00,147.73,147.74,147.41,147.47,7462.0,143.2591,143.2688,142.9488,143.007,7462.0
2022-11-18 12:10:00,147.5,147.62,147.3,147.55,4095.0,143.0361,143.1525,142.8421,143.0846,4095.0
2022-11-18 12:15:00,147.47,147.49,147.17,147.31,10382.0,143.007,143.0264,142.7161,142.8518,10382.0
2022-11-18 12:20:00,147.31,147.36,147.17,147.31,9479.0,142.8518,142.9003,142.7161,142.8518,9479.0
2022-11-18 12:25:00,147.31,147.63,147.25,147.59,7048.0,142.8518,143.1622,142.7937,143.1234,7048.0
2022-11-18 12:30:00,147.56,147.81,147.47,147.55,6055.0,143.0943,143.3367,143.007,143.0846,6055.0
2022-11-18 12:35:00,147.56,148.0,147.55,148.0,5021.0,143.0943,143.521,143.0846,143.521,5021.0
2022-11-18 12:40:00,148.0,148.0,147.84,147.87,4085.0,143.521,143.521,143.3658,143.3949,4085.0
2022-11-18 12:45:00,147.82,147.89,147.68,147.82,3100.0,143.3464,143.4143,143.2106,143.3464,3100.0
2022-11-18 12:50:00,147.87,147.88,147.56,147.67,3245.0,143.3949,143.4046,143.0943,143.201,3245.0
2022-11-18 12:55:00,147.64,147.86,147.6,147.83,2306.0,143.1719,143.3852,143.1331,143.3561,2306.0
2022-11-18 13:00:00,147.84,147.87,147.7,147.87,2257.0,143.3658,143.3949,143.23,143.3949,2257.0
2022-11-18 13:05:00,147.9,148.22,147.85,148.22,4181.0,143.424,143.7343,143.3755,143.7343,4181.0
2022-11-18 13:10:00,148.25,148.27,148.12,148.24,12760.0,143.7634,143.7828,143.6373,143.7537,12760.0
2022-11-18 13:15:00,148.2,148.22,147.99,148.0,8915.0,143.7149,143.7343,143.5113,143.521,8915.0
2022-11-18 13:20:00,147.99,148.04,147.88,148.04,4357.0,143.5113,143.5598,143.4046,143.5598,4357.0
2022-11-18 13:25:00,148.09,148.32,148.09,148.32,3380.0,143.6082,143.8313,143.6082,143.8313,3380.0
2022-11-18 13:30:00,148.37,148.42,148.21,148.36,4962.0,143.8798,143.9283,143.7246,143.8701,4962.0
2022-11-18 13:35:00,148.29,148.33,148.1,148.12,2905.0,143.8022,143.841,143.6179,143.6373,2905.0
2022-11-18 13:40:00,148.11,148.14,147.93,147.93,2921.0,143.6276,143.6567,143.4531,143.4531,2921.0
2022-11-18 13:45:00,147.92,147.98,147.89,147.98,1805.0,143.4434,143.5016,143.4143,143.5016,1805.0
2022-11-18 13:50:00,148.0,148.03,147.8,147.83,5992.0,143.521,143.5501,143.327,143.3561,5992.0
2022-11-18 13:55:00,147.85,148.12,147.85,148.12,3123.0,143.3755,143.6373,143.3755,143.6373,3123.0
2022-11-18 14:00:00,148.13,148.27,148.07,148.14,13145.0,143.647,143.7828,143.5888,143.6567,13145.0
2022-11-18 14:05:00,148.15,148.23,148.09,148.12,6996.0,143.6664,143.744,143.6082,143.6373,6996.0
2022-11-18 14:10:00,148.12,148.16,147.94,148.0,4193.0,143.6373,143.6761,143.4628,143.521,4193.0
2022-11-18 14:15:00,147.96,148.12,147.87,147.87,12888.0,143.4822,143.6373,143.3949,143.3949,12888.0
2022-11-18 14:20:00,147.9,148.12,147.9,148.01,10994.0,143.424,143.6373,143.424,143.5307,10994.0
2022-11-18 14:25:00,148.03,148.14,147.98,148.03,10990.0,143.5501,143.6567,143.5016,143.5501,10990.0
2022-11-18 14:30:00,148.03,148.2,147.84,147.92,9839.0,143.5501,143.7149,143.3658,143.4434,9839.0
2022-11-18 14:35:00,147.9,147.9,147.75,147.85,5372.0,143.424,143.424,143.2785,143.3755,5372.0
2022-11-18 14:40:00,147.84,148.06,147.84,147.95,3914.0,143.3658,143.5791,143.3658,143.4725,3914.0
2022-11-18 14:45:00,147.91,147.99,147.84,147.88,4634.0,143.4337,143.5113,143.3658,143.4046,4634.0
2022-11-18 14:50:00,147.85,147.97,147.84,147.88,4551.0,143.3755,143.4919,143.3658,143.4046,4551.0
2022-11-18 14:55:00,147.91,148.12,147.91,148.06,3936.0,143.4337,143.6373,143.4337,143.5791,3936.0
2022-11-18 15:00:00,148.1,148.32,148.06,148.23,5729.0,143.6179,143.8313,143.5791,143.744,5729.0
2022-11-18 15:05:00,148.29,148.52,148.29,148.51,5542.0,143.8022,144.0252,143.8022,144.0155,5542.0
2022-11-18 15:10:00,148.53,148.65,148.46,148.46,3212.0,144.0349,144.1513,143.967,143.967,3212.0
2022-11-18 15:15:00,148.5,148.5,148.29,148.36,5661.0,144.0058,144.0058,143.8022,143.8701,5661.0
2022-11-18 15:20:00,148.32,148.32,148.15,148.24,7259.0,143.8313,143.8313,143.6664,143.7537,7259.0
2022-11-18 15:25:00,148.28,148.53,148.15,148.53,13262.0,143.7925,144.0349,143.6664,144.0349,13262.0
2022-11-18 15:30:00,148.65,148.68,148.46,148.46,9522.0,144.1513,144.1804,143.967,143.967,9522.0
2022-11-18 15:35:00,148.45,148.74,148.45,148.74,13471.0,143.9573,144.2386,143.9573,144.2386,13471.0
2022-11-18 15:40:00,148.76,148.8,148.65,148.75,18458.0,144.258,144.2968,144.1513,144.2483,18458.0
2022-11-18 15:45:00,148.75,148.79,148.64,148.77,19243.0,144.2483,144.2871,144.1416,144.2677,19243.0
2022-11-18 15:50:00,148.8,148.86,147.88,147.91,58707.0,144.2968,144.3549,143.4046,143.4337,58707.0
2022-11-18 15:55:00,147.89,148.22,147.89,148.13,87521.0,143.4143,143.7343,143.4143,143.647,87521.0
2022-11-21 09:30:00,147.15,147.62,147.03,147.62,24408.0,142.6967,143.1525,142.5803,143.1525,24408.0
2022-11-21 09:35:00,147.32,147.93,147.21,147.5,7890.0,142.8615,143.4531,142.7549,143.0361,7890.0
2022-11-21 09:40:00,147.49,147.9,147.49,147.77,5147.0,143.0264,143.424,143.0264,143.2979,5147.0
2022-11-21 09:45:00,147.77,148.83,147.77,148.69,9075.0,143.2979,144.3258,143.2979,144.1901,9075.0
2022-11-21 09:50:00,148.71,148.96,148.5,148.7,10812.0,144.2095,144.4519,144.0058,144.1998,10812.0
2022-11-21 09:55:00,148.67,149.07,148.66,148.84,4167.0,144.1707,144.5586,144.161,144.3355,4167.0
2022-11-21 10:00:00,149.03,149.08,148.15,148.25,10547.0,144.5198,144.5683,143.6664,143.7634,10547.0
2022-11-21 10:05:00,148.38,148.44,148.11,148.34,24163.0,143.8895,143.9476,143.6276,143.8507,24163.0
2022-11-21 10:10:00,148.28,148.8,148.28,148.55,9686.0,143.7925,144.2968,143.7925,144.0543,9686.0
2022-11-21 10:15:00,148.63,148.82,148.59,148.75,4788.0,144.1319,144.3161,144.0931,144.2483,4788.0
2022-11-21 10:20:00,148.65,148.72,148.37,148.7,8615.0,144.1513,144.2192,143.8798,144.1998,8615.0
2022-11-21 10:25:00,148.57,148.67,148.43,148.62,7829.0,144.0737,144.1707,143.938,144.1222,7829.0
2022-11-21 10:30:00,148.61,148.85,148.4,148.72,9294.0,144.1125,144.3452,143.9089,144.2192,9294.0
2022-11-21 10:35:00,148.69,149.02,148.65,148.95,26609.0,144.1901,144.5101,144.1513,144.4422,26609.0
2022-11-21 10:40:00,148.95,149.09,148.72,148.76,32458.0,144.4422,144.578,144.2192,144.258,32458.0
2022-11-21 10:45:00,148.73,149.09,148.62,148.87,15647.0,144.2289,144.578,144.1222,144.3646,15647.0
2022-11-21 10:50:00,148.87,149.03,148.83,148.97,18866.0,144.3646,144.5198,144.3258,144.4616,18866.0
2022-11-21 10:55:00,148.96,149.34,148.88,149.21,37476.0,144.4519,144.8204,144.3743,144.6943,37476.0
2022-11-21 11:00:00,149.25,149.36,149.16,149.35,16503.0,144.7331,144.8398,144.6459,144.8301,16503.0
2022-11-21 11:05:00,149.28,149.59,149.27,149.34,17645.0,144.7622,145.0628,144.7525,144.8204,17645.0
2022-11-21 11:10:00,149.33,149.49,149.29,149.38,7829.0,144.8107,144.9659,144.7719,144.8592,7829.0
2022-11-21 11:15:00,149.4,149.57,149.25,149.28,26084.0,144.8786,145.0435,144.7331,144.7622,26084.0
2022-11-21 11:20:00,149.28,149.55,149.14,149.42,23012.0,144.7622,145.0241,144.6265,144.898,23012.0
2022-11-21 11:25:00,149.39,149.41,149.08,149.15,30714.0,144.8689,144.8883,144.5683,144.6362,30714.0
2022-11-21 11:30:00,149.2,149.2,148.78,148.82,4453.0,144.6846,144.6846,144.2774,144.3161,4453.0
2022-11-21 11:35:00,148.84,148.91,148.6,148.62,7313.0,144.3355,144.4034,144.1028,144.1222,7313.0
2022-11-21 11:40:00,148.6,148.73,148.52,148.56,6128.0,144.1028,144.2289,144.0252,144.064,6128.0
2022-11-21 11:45:00,148.63,148.75,148.48,148.62,14470.0,144.1319,144.2483,143.9864,144.1222,14470.0
2022-11-21 11:50:00,148.65,148.79,148.53,148.7,34813.0,144.1513,144.2871,144.0349,144.1998,34813.0
2022-11-21 11:55:00,148.7,148.7,148.05,148.17,22340.0,144.1998,144.1998,143.5695,143.6858,22340.0
2022-11-21 12:00:00,148.12,148.44,147.94,148.11,12186.0,143.6373,143.9476,143.4628,143.6276,12186.0
2022-11-21 12:05:00,148.04,148.18,148.04,148.14,2655.0,143.5598,143.6955,143.5598,143.6567,2655.0
2022-11-21 12:10:00,148.14,148.14,147.91,148.05,7994.0,143.6567,143.6567,143.4337,143.5695,7994.0
2022-11-21 12:15:00,148.02,148.17,147.72,147.81,15429.0,143.5404,143.6858,143.2494,143.3367,15429.0
2022-11-21 12:20:00,147.81,147.88,147.69,147.77,7518.0,143.3367,143.4046,143.2203,143.2979,7518.0
2022-11-21 12:25:00,147.77,147.97,147.77,147.95,7947.0,143.2979,143.4919,143.2979,143.4725,7947.0
2022-11-21 12:30:00,147.92,148.47,147.9,148.44,4791.0,143.4434,143.9767,143.424,143.9476,4791.0
2022-11-21 12:35:00,148.49,148.51,148.16,148.17,4072.0,143.9961,144.0155,143.6761,143.6858,4072.0
2022-11-21 12:40:00,148.19,148.31,148.17,148.23,7301.0,143.7052,143.8216,143.6858,143.744,7301.0
2022-11-21 12:45:00,148.27,148.41,148.22,148.3,7862.0,143.7828,143.9186,143.7343,143.8119,7862.0
2022-11-21 12:50:00,148.25,148.34,148.24,148.31,2680.0,143.7634,143.8507,143.7537,143.8216,2680.0
2022-11-21 12:55:00,148.28,148.31,148.15,148.2,6700.0,143.7925,143.8216,143.6664,143.7149,6700.0
2022-11-21 13:00:00,148.24,148.52,148.21,148.47,5323.0,143.7537,144.0252,143.7246,143.9767,5323.0
2022-11-21 13:05:00,148.51,148.63,148.39,148.41,6778.0,144.0155,144.1319,143.8992,143.9186,6778.0
2022-11-21 13:10:00,148.44,148.62,148.44,148.52,4887.0,143.9476,144.1222,143.9476,144.0252,4887.0
2022-11-21 13:15:00,148.55,148.63,148.49,148.53,6304.0,144.0543,144.1319,143.9961,144.0349,6304.0
2022-11-21 13:20:00,148.53,148.58,148.35,148.38,5989.0,144.0349,144.0834,143.8604,143.8895,5989.0
2022-11-21 13:25:00,148.38,148.39,148.28,148.35,4943.0,143.8895,143.8992,143.7925,143.8604,4943.0
2022-11-21 13:30:00,148.33,148.36,148.2,148.24,4654.0,143.841,143.8701,143.7149,143.7537,4654.0
2022-11-21 13:35:00,148.27,148.38,148.22,148.34,2924.0,143.7828,143.8895,143.7343,143.8507,2924.0
2022-11-21 13:40:00,148.34,148.65,148.34,148.55,4245.0,143.8507,144.1513,143.8507,144.0543,4245.0
2022-11-21 13:45:00,148.53,148.73,148.49,148.52,6511.0,144.0349,144.2289,143.9961,144.0252,6511.0
2022-11-21 13:50:00,148.52,148.55,148.35,148.35,5102.0,144.0252,144.0543,143.8604,143.8604,5102.0
2022-11-21 13:55:00,148.35,148.37,148.19,148.22,4514.0,143.8604,143.8798,143.7052,143.7343,4514.0
2022-11-21 14:00:00,148.18,148.45,148.17,148.4,5313.0,143.6955,143.9573,143.6858,143.9089,5313.0
2022-11-21 14:05:00,148.45,148.54,148.4,148.53,4772.0,143.9573,144.0446,143.9089,144.0349,4772.0
2022-11-21 14:10:00,148.55,148.58,148.39,148.5,5280.0,144.0543,144.0834,143.8992,144.0058,5280.0
2022-11-21 14:15:00,148.5,148.54,148.44,148.51,6297.0,144.0058,144.0446,143.9476,144.0155,6297.0
2022-11-21 14:20:00,148.5,148.5,148.26,148.27,7131.0,144.0058,144.0058,143.7731,143.7828,7131.0
2022-11-21 14:25:00,148.32,148.4,148.2,148.2,8666.0,143.8313,143.9089,143.7149,143.7149,8666.0
2022-11-21 14:30:00,148.13,148.27,148.12,148.22,9408.0,143.647,143.7828,143.6373,143.7343,9408.0
2022-11-21 14:35:00,148.23,148.31,148.16,148.31,8516.0,143.744,143.8216,143.6761,143.8216,8516.0
2022-11-21 14:40:00,148.25,148.32,148.2,148.2,3560.0,143.7634,143.8313,143.7149,143.7149,3560.0
2022-11-21 14:45:00,148.19,148.37,148.12,148.37,5588.0,143.7052,143.8798,143.6373,143.8798,5588.0
2022-11-21 14:50:00,148.38,148.53,148.37,148.46,2930.0,143.8895,144.0349,143.8798,143.967,2930.0
2022-11-21 14:55:00,148.47,148.5,148.41,148.42,8048.0,143.9767,144.0058,143.9186,143.9283,8048.0
2022-11-21 15:00:00,148.44,148.55,148.4,148.52,5626.0,143.9476,144.0543,143.9089,144.0252,5626.0
2022-11-21 15:05:00,148.54,148.59,148.46,148.55,5826.0,144.0446,144.0931,143.967,144.0543,5826.0
2022-11-21 15:10:00,148.57,148.57,148.4,148.42,8577.0,144.0737,144.0737,143.9089,143.9283,8577.0
2022-11-21 15:15:00,148.44,148.54,148.43,148.48,6276.0,143.9476,144.0446,143.938,143.9864,6276.0
2022-11-21 15:20:00,148.45,148.52,148.33,148.33,8749.0,143.9573,144.0252,143.841,143.841,8749.0
2022-11-21 15:25:00,148.34,148.39,148.29,148.38,9398.0,143.8507,143.8992,143.8022,143.8895,9398.0
2022-11-21 15:30:00,148.39,148.77,148.39,148.71,11526.0,143.8992,144.2677,143.8992,144.2095,11526.0
2022-11-21 15:35:00,148.72,148.91,148.72,148.83,9899.0,144.2192,144.4034,144.2192,144.3258,9899.0
2022-11-21 15:40:00,148.8,148.84,148.75,148.79,8650.0,144.2968,144.3355,144.2483,144.2871,8650.0
2022-11-21 15:45:00,148.79,148.92,148.75,148.9,13337.0,144.2871,144.4131,144.2483,144.3937,13337.0
2022-11-21 15:50:00,148.9,149.02,148.74,148.75,26022.0,144.3937,144.5101,144.2386,144.2483,26022.0
2022-11-21 15:55:00,148.71,148.73,148.29,148.3,62125.0,144.2095,144.2289,143.8022,143.8119,62125.0
2022-11-22 09:30:00,148.83,149.09,147.58,147.83,24792.0,144.3258,144.578,143.1137,143.3561,24792.0
2022-11-22 09:35:00,147.99,148.21,147.23,147.6,23139.0,143.5113,143.7246,142.7743,143.1331,23139.0
2022-11-22 09:40:00,147.61,147.96,146.8,146.8,21219.0,143.1428,143.4822,142.3573,142.3573,21219.0
2022-11-22 09:45:00,146.92,147.55,146.58,146.77,20830.0,142.4736,143.0846,142.1439,142.3282,20830.0
2022-11-22 09:50:00,146.72,146.82,146.21,146.21,18144.0,142.2797,142.3767,141.7851,141.7851,18144.0
2022-11-22 09:55:00,146.25,146.5,145.76,146.06,19223.0,141.8239,142.0664,141.3488,141.6397,19223.0
2022-11-22 10:00:00,146.06,147.13,145.97,147.02,26148.0,141.6397,142.6773,141.5524,142.5706,26148.0
2022-11-22 10:05:00,147.03,147.04,146.53,146.63,9972.0,142.5803,142.59,142.0955,142.1924,9972.0
2022-11-22 10:10:00,146.64,147.19,146.29,147.18,17041.0,142.2021,142.7355,141.8627,142.7258,17041.0
2022-11-22 10:15:00,147.23,147.35,146.62,146.65,7673.0,142.7743,142.8906,142.1827,142.2118,7673.0
2022-11-22 10:20:00,146.64,146.88,146.54,146.8,6023.0,142.2021,142.4349,142.1051,142.3573,6023.0
2022-11-22 10:25:00,146.75,146.81,146.51,146.57,10601.0,142.3088,142.367,142.0761,142.1342,10601.0
2022-11-22 10:30:00,146.64,146.65,145.97,146.0,34444.0,142.2021,142.2118,141.5524,141.5815,34444.0
2022-11-22 10:35:00,146.03,146.11,145.83,146.0,12554.0,141.6106,141.6882,141.4166,141.5815,12554.0
2022-11-22 10:40:00,146.06,146.5,146.06,146.29,9734.0,141.6397,142.0664,141.6397,141.8627,9734.0
2022-11-22 10:45:00,146.35,146.78,146.34,146.78,21338.0,141.9209,142.3379,141.9112,142.3379,21338.0
2022-11-22 10:50:00,146.87,147.06,146.74,146.83,11827.0,142.4252,142.6094,142.2991,142.3864,11827.0
2022-11-22 10:55:00,146.86,147.07,146.84,147.03,9622.0,142.4155,142.6191,142.3961,142.5803,9622.0
2022-11-22 11:00:00,147.07,147.07,146.86,146.99,22146.0,142.6191,142.6191,142.4155,142.5415,22146.0
2022-11-22 11:05:00,147.01,147.17,147.0,147.08,16930.0,142.5609,142.7161,142.5512,142.6288,16930.0
2022-11-22 11:10:00,147.09,147.37,147.04,147.11,13240.0,142.6385,142.91,142.59,142.6579,13240.0
2022-11-22 11:15:00,147.11,147.12,146.82,146.94,12945.0,142.6579,142.6676,142.3767,142.493,12945.0
2022-11-22 11:20:00,146.94,147.06,146.88,147.02,21688.0,142.493,142.6094,142.4349,142.5706,21688.0
2022-11-22 11:25:00,147.03,147.06,146.92,146.96,8068.0,142.5803,142.6094,142.4736,142.5124,8068.0
2022-11-22 11:30:00,146.91,146.93,146.83,146.9,6777.0,142.464,142.4833,142.3864,142.4543,6777.0
2022-11-22 11:35:00,146.9,146.9,146.73,146.82,10863.0,142.4543,142.4543,142.2894,142.3767,10863.0
2022-11-22 11:40:00,146.84,146.93,146.7,146.84,6210.0,142.3961,142.4833,142.2603,142.3961,6210.0
2022-11-22 11:45:00,146.8,146.81,146.52,146.64,7014.0,142.3573,142.367,142.0858,142.2021,7014.0
2022-11-22 11:50:00,146.67,146.67,146.52,146.61,3307.0,142.2312,142.2312,142.0858,142.173,3307.0
2022-11-22 11:55:00,146.61,146.74,146.39,146.49,9955.0,142.173,142.2991,141.9597,142.0567,9955.0
2022-11-22 12:00:00,146.49,146.56,146.4,146.56,5585.0,142.0567,142.1245,141.9694,142.1245,5585.0
2022-11-22 12:05:00,146.59,146.59,146.42,146.42,4664.0,142.1536,142.1536,141.9888,141.9888,4664.0
2022-11-22 12:10:00,146.49,146.69,146.49,146.69,4279.0,142.0567,142.2506,142.0567,142.2506,4279.0
2022-11-22 12:15:00,146.65,146.94,146.65,146.94,5544.0,142.2118,142.493,142.2118,142.493,5544.0
2022-11-22 12:20:00,146.98,147.08,146.85,146.85,4629.0,142.5318,142.6288,142.4058,142.4058,4629.0
2022-11-22 12:25:00,146.96,147.01,146.8,146.93,7612.0,142.5124,142.5609,142.3573,142.4833,7612.0
2022-11-22 12:30:00,147.0,147.04,146.85,146.91,6355.0,142.5512,142.59,142.4058,142.464,6355.0
2022-11-22 12:35:00,146.96,147.09,146.95,147.02,8884.0,142.5124,142.6385,142.5027,142.5706,8884.0
2022-11-22 12:40:00,147.03,147.04,146.7,146.85,21769.0,142.5803,142.59,142.2603,142.4058,21769.0
2022-11-22 12:45:00,146.87,147.03,146.75,146.89,23678.0,142.4252,142.5803,142.3088,142.4446,23678.0
2022-11-22 12:50:00,146.89,146.93,146.78,146.86,20850.0,142.4446,142.4833,142.3379,142.4155,20850.0
2022-11-22 12:55:00,146.86,146.87,146.48,146.55,11512.0,142.4155,142.4252,142.047,142.1148,11512.0
2022-11-22 13:00:00,146.55,146.58,146.41,146.49,9839.0,142.1148,142.1439,141.9791,142.0567,9839.0
2022-11-22 13:05:00,146.48,146.67,146.42,146.62,5801.0,142.047,142.2312,141.9888,142.1827,5801.0
2022-11-22 13:10:00,146.65,147.03,146.65,147.03,6192.0,142.2118,142.5803,142.2118,142.5803,6192.0
2022-11-22 13:15:00,147.0,147.13,146.94,147.13,12763.0,142.5512,142.6773,142.493,142.6773,12763.0
2022-11-22 13:20:00,147.17,147.32,147.09,147.17,11338.0,142.7161,142.8615,142.6385,142.7161,11338.0
2022-11-22 13:25:00,147.15,147.35,147.11,147.24,20945.0,142.6967,142.8906,142.6579,142.784,20945.0
2022-11-22 13:30:00,147.27,147.36,147.04,147.11,39533.0,142.8131,142.9003,142.59,142.6579,39533.0
2022-11-22 13:35:00,147.11,147.17,147.04,147.09,8531.0,142.6579,142.7161,142.59,142.6385,8531.0
2022-11-22 13:40:00,147.1,147.19,147.02,147.18,8801.0,142.6482,142.7355,142.5706,142.7258,8801.0
2022-11-22 13:45:00,147.2,147.23,147.12,147.13,9873.0,142.7452,142.7743,142.6676,142.6773,9873.0
2022-11-22 13:50:00,147.11,147.51,147.04,147.34,19203.0,142.6579,143.0458,142.59,142.8809,19203.0
2022-11-22 13:55:00,147.34,147.57,147.27,147.53,6396.0,142.8809,143.104,142.8131,143.0652,6396.0
2022-11-22 14:00:00,147.52,147.52,147.1,147.49,48405.0,143.0555,143.0555,142.6482,143.0264,48405.0
2022-11-22 14:05:00,147.52,147.71,147.41,147.61,5134.0,143.0555,143.2397,142.9488,143.1428,5134.0
2022-11-22 14:10:00,147.64,147.71,147.55,147.57,3977.0,143.1719,143.2397,143.0846,143.104,3977.0
2022-11-22 14:15:00,147.56,147.64,147.46,147.57,17096.0,143.0943,143.1719,142.9973,143.104,17096.0
2022-11-22 14:20:00,147.55,147.66,147.55,147.57,9703.0,143.0846,143.1913,143.0846,143.104,9703.0
2022-11-22 14:25:00,147.65,147.65,147.24,147.34,35685.0,143.1816,143.1816,142.784,142.8809,35685.0
2022-11-22 14:30:00,147.34,147.4,147.21,147.21,12314.0,142.8809,142.9391,142.7549,142.7549,12314.0
2022-11-22 14:35:00,147.25,147.41,147.2,147.38,13669.0,142.7937,142.9488,142.7452,142.9197,13669.0
2022-11-22 14:40:00,147.39,147.42,147.32,147.35,5553.0,142.9294,142.9585,142.8615,142.8906,5553.0
2022-11-22 14:45:00,147.38,147.38,147.27,147.35,7050.0,142.9197,142.9197,142.8131,142.8906,7050.0
2022-11-22 14:50:00,147.35,147.46,147.3,147.4,25217.0,142.8906,142.9973,142.8421,142.9391,25217.0
2022-11-22 14:55:00,147.41,147.48,147.34,147.41,11925.0,142.9488,143.0167,142.8809,142.9488,11925.0
2022-11-22 15:00:00,147.4,147.69,147.4,147.62,10659.0,142.9391,143.2203,142.9391,143.1525,10659.0
2022-11-22 15:05:00,147.65,147.73,147.58,147.69,12109.0,143.1816,143.2591,143.1137,143.2203,12109.0
2022-11-22 15:10:00,147.64,147.82,147.49,147.82,13434.0,143.1719,143.3464,143.0264,143.3464,13434.0
2022-11-22 15:15:00,147.87,147.94,147.82,147.83,9736.0,143.3949,143.4628,143.3464,143.3561,9736.0
2022-11-22 15:20:00,147.83,148.07,147.63,148.03,39664.0,143.3561,143.5888,143.1622,143.5501,39664.0
2022-11-22 15:25:00,147.99,148.05,147.92,148.01,10048.0,143.5113,143.5695,143.4434,143.5307,10048.0
2022-11-22 15:30:00,148.03,148.31,147.97,148.3,28833.0,143.5501,143.8216,143.4919,143.8119,28833.0
2022-11-22 15:35:00,148.28,148.33,148.22,148.25,15217.0,143.7925,143.841,143.7343,143.7634,15217.0
2022-11-22 15:40:00,148.25,148.28,148.23,148.26,15339.0,143.7634,143.7925,143.744,143.7731,15339.0
2022-11-22 15:45:00,148.26,148.59,148.26,148.49,25951.0,143.7731,144.0931,143.7731,143.9961,25951.0
2022-11-22 15:50:00,148.48,148.76,148.4,148.64,47200.0,143.9864,144.258,143.9089,144.1416,47200.0
2022-11-22 15:55:00,148.65,148.95,148.62,148.92,104072.0,144.1513,144.4422,144.1222,144.4131,104072.0
2022-11-23 09:30:00,149.1,149.94,148.72,148.76,16967.0,144.5877,145.4023,144.2192,144.258,16967.0
2022-11-23 09:35:00,149.07,149.34,148.94,149.34,2897.0,144.5586,144.8204,144.4325,144.8204,2897.0
2022-11-23 09:40:00,149.34,149.36,148.9,149.0,4908.0,144.8204,144.8398,144.3937,144.4907,4908.0
2022-11-23 09:45:00,149.11,149.39,148.94,149.28,5143.0,144.5974,144.8689,144.4325,144.7622,5143.0
2022-11-23 09:50:00,149.42,149.52,148.99,149.03,7383.0,144.898,144.995,144.481,144.5198,7383.0
2022-11-23 09:55:00,149.04,149.14,148.47,148.64,6764.0,144.5295,144.6265,143.9767,144.1416,6764.0
2022-11-23 10:00:00,148.5,148.89,148.5,148.88,6303.0,144.0058,144.384,144.0058,144.3743,6303.0
2022-11-23 10:05:00,148.92,149.24,148.92,149.08,7600.0,144.4131,144.7234,144.4131,144.5683,7600.0
2022-11-23 10:10:00,149.09,149.33,148.96,148.96,4995.0,144.578,144.8107,144.4519,144.4519,4995.0
2022-11-23 10:15:00,148.75,149.11,148.73,149.0,5996.0,144.2483,144.5974,144.2289,144.4907,5996.0
2022-11-23 10:20:00,148.95,149.13,148.95,149.06,4525.0,144.4422,144.6168,144.4422,144.5489,4525.0
2022-11-23 10:25:00,149.11,149.33,149.09,149.29,9111.0,144.5974,144.8107,144.578,144.7719,9111.0
2022-11-23 10:30:00,149.3,149.46,149.25,149.45,11461.0,144.7816,144.9368,144.7331,144.9271,11461.0
2022-11-23 10:35:00,149.48,149.58,149.36,149.49,8891.0,144.9562,145.0531,144.8398,144.9659,8891.0
2022-11-23 10:40:00,149.49,149.92,149.48,149.53,6484.0,144.9659,145.3829,144.9562,145.0047,6484.0
2022-11-23 10:45:00,149.47,149.63,149.45,149.59,3788.0,144.9465,145.1016,144.9271,145.0628,3788.0
2022-11-23 10:50:00,149.62,149.71,149.44,149.69,12514.0,145.0919,145.1792,144.9174,145.1598,12514.0
2022-11-23 10:55:00,149.71,149.71,149.41,149.41,4692.0,145.1792,145.1792,144.8883,144.8883,4692.0
2022-11-23 11:00:00,149.46,149.6,149.45,149.55,3813.0,144.9368,145.0725,144.9271,145.0241,3813.0
2022-11-23 11:05:00,149.54,149.63,149.48,149.48,5109.0,145.0144,145.1016,144.9562,144.9562,5109.0
2022-11-23 11:10:00,149.51,149.63,149.48,149.6,9149.0,144.9853,145.1016,144.9562,145.0725,9149.0
2022-11-23 11:15:00,149.58,149.68,149.48,149.54,5917.0,145.0531,145.1501,144.9562,145.0144,5917.0
2022-11-23 11:20:00,149.61,149.65,149.51,149.51,3739.0,145.0822,145.121,144.9853,144.9853,3739.0
2022-11-23 11:25:00,149.55,149.6,149.47,149.54,2700.0,145.0241,145.0725,144.9465,145.0144,2700.0
2022-11-23 11:30:00,149.55,149.55,149.42,149.49,2856.0,145.0241,145.0241,144.898,144.9659,2856.0
2022-11-23 11:35:00,149.52,149.57,149.46,149.54,5048.0,144.995,145.0435,144.9368,145.0144,5048.0
2022-11-23 11:40:00,149.54,149.82,149.51,149.82,16448.0,145.0144,145.2859,144.9853,145.2859,16448.0
2022-11-23 11:45:00,149.82,149.83,149.46,149.46,4915.0,145.2859,145.2956,144.9368,144.9368,4915.0
2022-11-23 11:50:00,149.49,149.62,149.23,149.23,8107.0,144.9659,145.0919,144.7137,144.7137,8107.0
2022-11-23 11:55:00,149.28,149.4,149.09,149.38,7413.0,144.7622,144.8786,144.578,144.8592,7413.0
2022-11-23 12:00:00,149.38,149.38,149.26,149.36,5191.0,144.8592,144.8592,144.7428,144.8398,5191.0
2022-11-23 12:05:00,149.35,149.47,149.35,149.37,6407.0,144.8301,144.9465,144.8301,144.8495,6407.0
2022-11-23 12:10:00,149.37,149.44,149.05,149.05,15090.0,144.8495,144.9174,144.5392,144.5392,15090.0
2022-11-23 12:15:00,149.12,149.33,149.1,149.32,11185.0,144.6071,144.8107,144.5877,144.801,11185.0
2022-11-23 12:20:00,149.29,149.47,149.22,149.42,3870.0,144.7719,144.9465,144.704,144.898,3870.0
2022-11-23 12:25:00,149.42,149.44,149.22,149.34,17136.0,144.898,144.9174,144.704,144.8204,17136.0
2022-11-23 12:30:00,149.46,149.58,149.41,149.54,6482.0,144.9368,145.0531,144.8883,145.0144,6482.0
2022-11-23 12:35:00,149.5,149.5,149.33,149.39,4778.0,144.9756,144.9756,144.8107,144.8689,4778.0
2022-11-23 12:40:00,149.35,149.44,149.27,149.27,1919.0,144.8301,144.9174,144.7525,144.7525,1919.0
2022-11-23 12:45:00,149.22,149.3,149.11,149.12,2845.0,144.704,144.7816,144.5974,144.6071,2845.0
2022-11-23 12:50:00,149.08,149.08,148.79,148.81,5077.0,144.5683,144.5683,144.2871,144.3065,5077.0
2022-11-23 12:55:00,148.78,148.78,148.5,148.6,5164.0,144.2774,144.2774,144.0058,144.1028,5164.0
2022-11-23 13:00:00,148.55,148.9,148.52,148.85,5077.0,144.0543,144.3937,144.0252,144.3452,5077.0
2022-11-23 13:05:00,148.88,149.2,148.88,149.19,9343.0,144.3743,144.6846,144.3743,144.675,9343.0
2022-11-23 13:10:00,149.16,149.17,149.03,149.03,4638.0,144.6459,144.6556,144.5198,144.5198,4638.0
2022-11-23 13:15:00,149.04,149.04,148.91,148.95,5607.0,144.5295,144.5295,144.4034,144.4422,5607.0
2022-11-23 13:20:00,148.99,149.02,148.91,148.95,3334.0,144.481,144.5101,144.4034,144.4422,3334.0
2022-11-23 13:25:00,148.97,149.11,148.91,149.09,8502.0,144.4616,144.5974,144.4034,144.578,8502.0
2022-11-23 13:30:00,149.11,149.26,149.08,149.24,5389.0,144.5974,144.7428,144.5683,144.7234,5389.0
2022-11-23 13:35:00,149.24,149.28,149.15,149.15,8723.0,144.7234,144.7622,144.6362,144.6362,8723.0
2022-11-23 13:40:00,149.18,149.25,149.18,149.18,1979.0,144.6653,144.7331,144.6653,144.6653,1979.0
2022-11-23 13:45:00,149.19,149.25,149.1,149.11,3126.0,144.675,144.7331,144.5877,144.5974,3126.0
2022-11-23 13:50:00,149.14,149.14,148.93,148.97,4656.0,144.6265,144.6265,144.4228,144.4616,4656.0
2022-11-23 13:55:00,148.96,149.0,148.89,149.0,6467.0,144.4519,144.4907,144.384,144.4907,6467.0
2022-11-23 14:00:00,149.07,149.76,148.87,149.59,19893.0,144.5586,145.2277,144.3646,145.0628,19893.0
2022-11-23 14:05:00,149.57,149.66,149.4,149.55,9977.0,145.0435,145.1307,144.8786,145.0241,9977.0
2022-11-23 14:10:00,149.53,149.58,149.31,149.55,12334.0,145.0047,145.0531,144.7913,145.0241,12334.0
2022-11-23 14:15:00,149.56,149.62,149.45,149.5,7193.0,145.0338,145.0919,144.9271,144.9756,7193.0
2022-11-23 14:20:00,149.52,149.6,149.39,149.55,14539.0,144.995,145.0725,144.8689,145.0241,14539.0
2022-11-23 14:25:00,149.51,149.74,149.48,149.59,26775.0,144.9853,145.2083,144.9562,145.0628,26775.0
2022-11-23 14:30:00,149.74,149.91,149.52,149.52,8751.0,145.2083,145.3732,144.995,144.995,8751.0
2022-11-23 14:35:00,149.47,149.53,149.21,149.25,3114.0,144.9465,145.0047,144.6943,144.7331,3114.0
2022-11-23 14:40:00,149.28,149.49,149.28,149.44,7947.0,144.7622,144.9659,144.7622,144.9174,7947.0
2022-11-23 14:45:00,149.44,149.72,149.37,149.72,6629.0,144.9174,145.1889,144.8495,145.1889,6629.0
2022-11-23 14:50:00,149.68,149.76,149.63,149.65,4851.0,145.1501,145.2277,145.1016,145.121,4851.0
2022-11-23 14:55:00,149.6,149.71,149.6,149.65,3331.0,145.0725,145.1792,145.0725,145.121,3331.0
2022-11-23 15:00:00,149.65,149.69,149.53,149.69,7752.0,145.121,145.1598,145.0047,145.1598,7752.0
2022-11-23 15:05:00,149.69,149.76,149.67,149.73,3940.0,145.1598,145.2277,145.1404,145.1986,3940.0
2022-11-23 15:10:00,149.69,149.75,149.63,149.74,5132.0,145.1598,145.218,145.1016,145.2083,5132.0
2022-11-23 15:15:00,149.72,149.89,149.68,149.89,5041.0,145.1889,145.3538,145.1501,145.3538,5041.0
2022-11-23 15:20:00,149.88,149.88,149.67,149.74,7449.0,145.3441,145.3441,145.1404,145.2083,7449.0
2022-11-23 15:25:00,149.73,149.83,149.73,149.78,4885.0,145.1986,145.2956,145.1986,145.2471,4885.0
2022-11-23 15:30:00,149.79,149.79,149.7,149.75,5116.0,145.2568,145.2568,145.1695,145.218,5116.0
2022-11-23 15:35:00,149.76,149.94,149.74,149.92,6835.0,145.2277,145.4023,145.2083,145.3829,6835.0
2022-11-23 15:40:00,149.9,149.9,149.77,149.84,12992.0,145.3635,145.3635,145.2374,145.3053,12992.0
2022-11-23 15:45:00,149.82,149.85,149.67,149.7,11999.0,145.2859,145.315,145.1404,145.1695,11999.0
2022-11-23 15:50:00,149.73,150.0,149.72,149.88,21772.0,145.1986,145.4604,145.1889,145.3441,21772.0
2022-11-23 15:55:00,149.88,150.04,149.8,149.96,45087.0,145.3441,145.4992,145.2665,145.4216,45087.0
2022-11-25 09:30:00,149.7,150.1,149.7,149.91,10471.0,145.1695,145.5574,145.1695,145.3732,10471.0
2022-11-25 09:35:00,149.64,149.92,149.64,149.72,4202.0,145.1113,145.3829,145.1113,145.1889,4202.0
2022-11-25 09:40:00,149.71,149.71,149.21,149.26,5267.0,145.1792,145.1792,144.6943,144.7428,5267.0
2022-11-25 09:45:00,149.19,149.37,148.86,148.87,4173.0,144.675,144.8495,144.3549,144.3646,4173.0
2022-11-25 09:50:00,148.89,149.1,148.87,148.87,4025.0,144.384,144.5877,144.3646,144.3646,4025.0
2022-11-25 09:55:00,148.93,149.32,148.88,149.24,9771.0,144.4228,144.801,144.3743,144.7234,9771.0
2022-11-25 10:00:00,149.25,149.53,149.11,149.38,10096.0,144.7331,145.0047,144.5974,144.8592,10096.0
2022-11-25 10:05:00,149.42,149.48,149.17,149.24,6101.0,144.898,144.9562,144.6556,144.7234,6101.0
2022-11-25 10:10:00,149.2,149.21,149.11,149.11,3475.0,144.6846,144.6943,144.5974,144.5974,3475.0
2022-11-25 10:15:00,149.17,149.23,149.05,149.05,7756.0,144.6556,144.7137,144.5392,144.5392,7756.0
2022-11-25 10:20:00,149.06,149.23,149.06,149.15,5657.0,144.5489,144.7137,144.5489,144.6362,5657.0
2022-11-25 10:25:00,149.18,149.3,149.1,149.3,5128.0,144.6653,144.7816,144.5877,144.7816,5128.0
2022-11-25 10:30:00,149.29,149.4,149.24,149.34,4745.0,144.7719,144.8786,144.7234,144.8204,4745.0
2022-11-25 10:35:00,149.32,149.43,149.11,149.14,7443.0,144.801,144.9077,144.5974,144.6265,7443.0
2022-11-25 10:40:00,149.18,149.18,148.93,148.93,4789.0,144.6653,144.6653,144.4228,144.4228,4789.0
2022-11-25 10:45:00,148.95,149.18,148.89,149.18,9388.0,144.4422,144.6653,144.384,144.6653,9388.0
2022-11-25 10:50:00,149.18,149.27,149.05,149.27,5326.0,144.6653,144.7525,144.5392,144.7525,5326.0
2022-11-25 10:55:00,149.27,149.28,149.06,149.18,7233.0,144.7525,144.7622,144.5489,144.6653,7233.0
2022-11-25 11:00:00,149.11,149.13,148.95,149.11,8299.0,144.5974,144.6168,144.4422,144.5974,8299.0
2022-11-25 11:05:00,149.11,149.25,149.07,149.25,10269.0,144.5974,144.7331,144.5586,144.7331,10269.0
2022-11-25 11:10:00,149.23,149.25,149.05,149.05,2675.0,144.7137,144.7331,144.5392,144.5392,2675.0
2022-11-25 11:15:00,149.09,149.16,149.09,149.1,4100.0,144.578,144.6459,144.578,144.5877,4100.0
2022-11-25 11:20:00,149.15,149.15,148.99,148.99,5038.0,144.6362,144.6362,144.481,144.481,5038.0
2022-11-25 11:25:00,148.99,149.05,148.95,149.03,4834.0,144.481,144.5392,144.4422,144.5198,4834.0
2022-11-25 11:30:00,149.0,149.01,148.69,148.79,5360.0,144.4907,144.5004,144.1901,144.2871,5360.0
2022-11-25 11:35:00,148.76,149.02,148.76,149.0,4151.0,144.258,144.5101,144.258,144.4907,4151.0
2022-11-25 11:40:00,148.99,149.09,148.96,149.04,5672.0,144.481,144.578,144.4519,144.5295,5672.0
2022-11-25 11:45:00,149.03,149.12,149.0,149.12,7418.0,144.5198,144.6071,144.4907,144.6071,7418.0
2022-11-25 11:50:00,149.12,149.12,148.99,148.99,3842.0,144.6071,144.6071,144.481,144.481,3842.0
2022-11-25 11:55:00,149.0,149.01,148.91,148.94,5864.0,144.4907,144.5004,144.4034,144.4325,5864.0
2022-11-25 12:00:00,148.93,149.0,148.92,148.92,4711.0,144.4228,144.4907,144.4131,144.4131,4711.0
2022-11-25 12:05:00,148.9,149.0,148.9,148.96,3690.0,144.3937,144.4907,144.3937,144.4519,3690.0
2022-11-25 12:10:00,148.99,149.19,148.93,149.15,6514.0,144.481,144.675,144.4228,144.6362,6514.0
2022-11-25 12:15:00,149.16,149.25,149.1,149.23,7914.0,144.6459,144.7331,144.5877,144.7137,7914.0
2022-11-25 12:20:00,149.25,149.25,149.18,149.18,6480.0,144.7331,144.7331,144.6653,144.6653,6480.0
2022-11-25 12:25:00,149.2,149.3,149.19,149.25,6659.0,144.6846,144.7816,144.675,144.7331,6659.0
2022-11-25 12:30:00,149.21,149.27,149.03,149.03,9945.0,144.6943,144.7525,144.5198,144.5198,9945.0
2022-11-25 12:35:00,149.03,149.05,148.9,149.01,7178.0,144.5198,144.5392,144.3937,144.5004,7178.0
2022-11-25 12:40:00,149.01,149.02,148.89,148.9,5195.0,144.5004,144.5101,144.384,144.3937,5195.0
2022-11-25 12:45:00,148.92,149.03,148.85,148.92,9532.0,144.4131,144.5198,144.3452,144.4131,9532.0
2022-11-25 12:50:00,148.92,149.16,148.92,149.04,12770.0,144.4131,144.6459,144.4131,144.5295,12770.0
2022-11-25 12:55:00,149.03,149.04,148.76,148.96,30613.0,144.5198,144.5295,144.258,144.4519,30613.0
2022-11-28 09:30:00,147.99,148.22,147.61,148.02,16366.0,143.5113,143.7343,143.1428,143.5404,16366.0
2022-11-28 09:35:00,148.03,148.77,147.89,148.75,12970.0,143.5501,144.2677,143.4143,144.2483,12970.0
2022-11-28 09:40:00,148.73,148.73,147.91,147.95,7062.0,144.2289,144.2289,143.4337,143.4725,7062.0
2022-11-28 09:45:00,148.09,148.23,147.99,148.15,8703.0,143.6082,143.744,143.5113,143.6664,8703.0
2022-11-28 09:50:00,148.0,148.45,148.0,148.17,6992.0,143.521,143.9573,143.521,143.6858,6992.0
2022-11-28 09:55:00,148.07,148.07,147.72,147.83,4801.0,143.5888,143.5888,143.2494,143.3561,4801.0
2022-11-28 10:00:00,147.74,148.0,147.7,147.99,5595.0,143.2688,143.521,143.23,143.5113,5595.0
2022-11-28 10:05:00,147.94,148.11,147.64,147.84,8361.0,143.4628,143.6276,143.1719,143.3658,8361.0
2022-11-28 10:10:00,147.89,148.27,147.82,148.26,11017.0,143.4143,143.7828,143.3464,143.7731,11017.0
2022-11-28 10:15:00,148.18,148.26,148.1,148.2,1978.0,143.6955,143.7731,143.6179,143.7149,1978.0
2022-11-28 10:20:00,148.19,148.2,147.92,148.04,8301.0,143.7052,143.7149,143.4434,143.5598,8301.0
2022-11-28 10:25:00,148.01,148.07,147.92,148.07,5568.0,143.5307,143.5888,143.4434,143.5888,5568.0
2022-11-28 10:30:00,148.02,148.04,147.8,147.9,10213.0,143.5404,143.5598,143.327,143.424,10213.0
2022-11-28 10:35:00,147.86,148.04,147.76,148.02,6546.0,143.3852,143.5598,143.2882,143.5404,6546.0
2022-11-28 10:40:00,147.99,148.2,147.98,148.2,3354.0,143.5113,143.7149,143.5016,143.7149,3354.0
2022-11-28 10:45:00,148.16,148.22,148.11,148.12,6548.0,143.6761,143.7343,143.6276,143.6373,6548.0
2022-11-28 10:50:00,148.08,148.11,147.79,147.9,5706.0,143.5985,143.6276,143.3173,143.424,5706.0
2022-11-28 10:55:00,147.84,147.94,147.79,147.9,6801.0,143.3658,143.4628,143.3173,143.424,6801.0
2022-11-28 11:00:00,147.85,148.01,147.81,147.95,81658.0,143.3755,143.5307,143.3367,143.4725,81658.0
2022-11-28 11:05:00,147.93,148.01,147.84,147.9,3792.0,143.4531,143.5307,143.3658,143.424,3792.0
2022-11-28 11:10:00,147.85,147.9,147.77,147.87,2968.0,143.3755,143.424,143.2979,143.3949,2968.0
2022-11-28 11:15:00,147.84,147.92,147.79,147.9,2648.0,143.3658,143.4434,143.3173,143.424,2648.0
2022-11-28 11:20:00,147.86,147.86,147.67,147.67,7042.0,143.3852,143.3852,143.201,143.201,7042.0
2022-11-28 11:25:00,147.66,147.74,147.46,147.52,4991.0,143.1913,143.2688,142.9973,143.0555,4991.0
2022-11-28 11:30:00,147.46,147.72,147.46,147.57,4444.0,142.9973,143.2494,142.9973,143.104,4444.0
2022-11-28 11:35:00,147.54,147.68,147.53,147.64,4635.0,143.0749,143.2106,143.0652,143.1719,4635.0
2022-11-28 11:40:00,147.68,147.76,147.63,147.67,4197.0,143.2106,143.2882,143.1622,143.201,4197.0
2022-11-28 11:45:00,147.64,147.68,147.48,147.52,2598.0,143.1719,143.2106,143.0167,143.0555,2598.0
2022-11-28 11:50:00,147.6,147.63,147.49,147.58,3920.0,143.1331,143.1622,143.0264,143.1137,3920.0
2022-11-28 11:55:00,147.58,147.61,147.45,147.49,4333.0,143.1137,143.1428,142.9876,143.0264,4333.0
2022-11-28 12:00:00,147.47,147.48,146.95,147.14,8194.0,143.007,143.0167,142.5027,142.687,8194.0
2022-11-28 12:05:00,147.16,147.37,146.91,146.91,5506.0,142.7064,142.91,142.464,142.464,5506.0
2022-11-28 12:10:00,146.98,146.98,146.73,146.73,4931.0,142.5318,142.5318,142.2894,142.2894,4931.0
2022-11-28 12:15:00,146.79,146.93,146.65,146.83,6584.0,142.3476,142.4833,142.2118,142.3864,6584.0
2022-11-28 12:20:00,146.86,146.92,146.82,146.84,5601.0,142.4155,142.4736,142.3767,142.3961,5601.0
2022-11-28 12:25:00,146.87,147.1,146.73,146.73,9305.0,142.4252,142.6482,142.2894,142.2894,9305.0
2022-11-28 12:30:00,146.78,146.84,146.69,146.69,4554.0,142.3379,142.3961,142.2506,142.2506,4554.0
2022-11-28 12:35:00,146.67,146.73,146.56,146.56,11276.0,142.2312,142.2894,142.1245,142.1245,11276.0
2022-11-28 12:40:00,146.53,146.57,146.41,146.55,6827.0,142.0955,142.1342,141.9791,142.1148,6827.0
2022-11-28 12:45:00,146.53,146.55,146.4,146.42,5623.0,142.0955,142.1148,141.9694,141.9888,5623.0
2022-11-28 12:50:00,146.41,146.41,146.17,146.22,5721.0,141.9791,141.9791,141.7463,141.7948,5721.0
2022-11-28 12:55:00,146.26,146.43,146.2,146.34,5633.0,141.8336,141.9985,141.7754,141.9112,5633.0
2022-11-28 13:00:00,146.28,146.34,146.2,146.24,3022.0,141.853,141.9112,141.7754,141.8142,3022.0
2022-11-28 13:05:00,146.29,146.31,146.19,146.21,2739.0,141.8627,141.8821,141.7657,141.7851,2739.0
2022-11-28 13:10:00,146.22,146.35,146.15,146.34,7499.0,141.7948,141.9209,141.727,141.9112,7499.0
2022-11-28 13:15:00,146.33,146.41,146.24,146.41,3660.0,141.9015,141.9791,141.8142,141.9791,3660.0
2022-11-28 13:20:00,146.39,146.49,146.38,146.48,4930.0,141.9597,142.0567,141.95,142.047,4930.0
2022-11-28 13:25:00,146.5,146.54,146.34,146.44,8079.0,142.0664,142.1051,141.9112,142.0082,8079.0
2022-11-28 13:30:00,146.42,146.48,146.3,146.38,7792.0,141.9888,142.047,141.8724,141.95,7792.0
2022-11-28 13:35:00,146.34,146.35,146.18,146.28,4367.0,141.9112,141.9209,141.756,141.853,4367.0
2022-11-28 13:40:00,146.3,146.32,146.19,146.19,1941.0,141.8724,141.8918,141.7657,141.7657,1941.0
2022-11-28 13:45:00,146.17,146.2,146.14,146.14,3051.0,141.7463,141.7754,141.7173,141.7173,3051.0
2022-11-28 13:50:00,146.16,146.2,146.08,146.11,5905.0,141.7366,141.7754,141.6591,141.6882,5905.0
2022-11-28 13:55:00,146.11,146.13,145.88,145.94,4758.0,141.6882,141.7076,141.4651,141.5233,4758.0
2022-11-28 14:00:00,145.96,146.06,145.95,146.03,5836.0,141.5427,141.6397,141.533,141.6106,5836.0
2022-11-28 14:05:00,146.05,146.19,146.05,146.07,4844.0,141.63,141.7657,141.63,141.6494,4844.0
2022-11-28 14:10:00,146.07,146.13,146.05,146.05,3737.0,141.6494,141.7076,141.63,141.63,3737.0
2022-11-28 14:15:00,146.03,146.13,146.03,146.04,3819.0,141.6106,141.7076,141.6106,141.6203,3819.0
2022-11-28 14:20:00,146.07,146.08,145.93,145.95,3203.0,141.6494,141.6591,141.5136,141.533,3203.0
2022-11-28 14:25:00,145.96,145.99,145.83,145.87,4805.0,141.5427,141.5718,141.4166,141.4554,4805.0
2022-11-28 14:30:00,145.88,145.97,145.83,145.96,8294.0,141.4651,141.5524,141.4166,141.5427,8294.0
2022-11-28 14:35:00,145.93,146.08,145.92,146.08,6350.0,141.5136,141.6591,141.5039,141.6591,6350.0
2022-11-28 14:40:00,146.07,146.1,146.01,146.03,7107.0,141.6494,141.6785,141.5912,141.6106,7107.0
2022-11-28 14:45:00,146.02,146.07,145.91,145.99,5722.0,141.6009,141.6494,141.4942,141.5718,5722.0
2022-11-28 14:50:00,146.04,146.08,146.01,146.08,4726.0,141.6203,141.6591,141.5912,141.6591,4726.0
2022-11-28 14:55:00,146.06,146.06,145.78,145.85,4749.0,141.6397,141.6397,141.3682,141.436,4749.0
2022-11-28 15:00:00,145.87,145.87,145.76,145.8,4842.0,141.4554,141.4554,141.3488,141.3875,4842.0
2022-11-28 15:05:00,145.77,145.77,145.58,145.61,5386.0,141.3585,141.3585,141.1742,141.2033,5386.0
2022-11-28 15:10:00,145.57,145.63,145.42,145.44,15402.0,141.1645,141.2227,141.019,141.0384,15402.0
2022-11-28 15:15:00,145.45,145.56,145.39,145.45,5537.0,141.0481,141.1548,140.99,141.0481,5537.0
2022-11-28 15:20:00,145.51,145.55,145.45,145.47,4336.0,141.1063,141.1451,141.0481,141.0675,4336.0
2022-11-28 15:25:00,145.48,145.58,145.45,145.51,8098.0,141.0772,141.1742,141.0481,141.1063,8098.0
2022-11-28 15:30:00,145.53,145.54,145.4,145.48,6914.0,141.1257,141.1354,140.9997,141.0772,6914.0
2022-11-28 15:35:00,145.45,145.67,145.45,145.66,10722.0,141.0481,141.2615,141.0481,141.2518,10722.0
2022-11-28 15:40:00,145.62,145.83,145.62,145.78,13094.0,141.213,141.4166,141.213,141.3682,13094.0
2022-11-28 15:45:00,145.81,145.81,145.45,145.45,15576.0,141.3972,141.3972,141.0481,141.0481,15576.0
2022-11-28 15:50:00,145.49,145.63,145.49,145.56,33637.0,141.0869,141.2227,141.0869,141.1548,33637.0
2022-11-28 15:55:00,145.55,145.63,145.38,145.5,103215.0,141.1451,141.2227,140.9803,141.0966,103215.0
2022-11-29 09:30:00,144.99,145.92,144.34,145.92,25676.0,140.6021,141.5039,139.9717,141.5039,25676.0
2022-11-29 09:35:00,145.57,145.89,145.3,145.63,9734.0,141.1645,141.4748,140.9027,141.2227,9734.0
2022-11-29 09:40:00,145.66,145.72,145.11,145.28,11876.0,141.2518,141.31,140.7184,140.8833,11876.0
2022-11-29 09:45:00,145.25,145.47,145.1,145.29,8325.0,140.8542,141.0675,140.7087,140.893,8325.0
2022-11-29 09:50:00,145.38,145.47,145.22,145.41,3037.0,140.9803,141.0675,140.8251,141.0093,3037.0
2022-11-29 09:55:00,145.32,145.7,145.32,145.69,1563.0,140.9221,141.2906,140.9221,141.2809,1563.0
2022-11-29 10:00:00,145.79,145.81,145.31,145.33,15518.0,141.3778,141.3972,140.9124,140.9318,15518.0
2022-11-29 10:05:00,145.33,145.56,145.27,145.46,4390.0,140.9318,141.1548,140.8736,141.0578,4390.0
2022-11-29 10:10:00,145.49,145.58,145.24,145.34,4609.0,141.0869,141.1742,140.8445,140.9415,4609.0
2022-11-29 10:15:00,145.37,145.72,145.31,145.66,3943.0,140.9706,141.31,140.9124,141.2518,3943.0
2022-11-29 10:20:00,145.63,145.75,145.48,145.59,2784.0,141.2227,141.3391,141.0772,141.1839,2784.0
2022-11-29 10:25:00,145.6,145.72,145.48,145.72,5690.0,141.1936,141.31,141.0772,141.31,5690.0
2022-11-29 10:30:00,145.8,145.81,145.67,145.75,1852.0,141.3875,141.3972,141.2615,141.3391,1852.0
2022-11-29 10:35:00,145.75,146.04,145.69,146.01,5186.0,141.3391,141.6203,141.2809,141.5912,5186.0
2022-11-29 10:40:00,146.0,146.09,145.83,145.85,8339.0,141.5815,141.6688,141.4166,141.436,8339.0
2022-11-29 10:45:00,145.8,146.09,145.74,145.94,4541.0,141.3875,141.6688,141.3294,141.5233,4541.0
2022-11-29 10:50:00,145.97,145.97,145.76,145.79,2317.0,141.5524,141.5524,141.3488,141.3778,2317.0
2022-11-29 10:55:00,145.78,145.86,145.68,145.68,5674.0,141.3682,141.4457,141.2712,141.2712,5674.0
2022-11-29 11:00:00,145.68,145.73,145.16,145.25,8114.0,141.2712,141.3197,140.7669,140.8542,8114.0
2022-11-29 11:05:00,145.28,145.46,145.18,145.19,8410.0,140.8833,141.0578,140.7863,140.796,8410.0
2022-11-29 11:10:00,145.12,145.34,145.12,145.26,9198.0,140.7281,140.9415,140.7281,140.8639,9198.0
2022-11-29 11:15:00,145.27,145.3,144.84,144.84,5737.0,140.8736,140.9027,140.4566,140.4566,5737.0
2022-11-29 11:20:00,144.88,144.96,144.75,144.8,4439.0,140.4954,140.573,140.3693,140.4178,4439.0
2022-11-29 11:25:00,144.8,144.92,144.76,144.85,4812.0,140.4178,140.5342,140.379,140.4663,4812.0
2022-11-29 11:30:00,144.85,145.03,144.81,145.01,4593.0,140.4663,140.6408,140.4275,140.6215,4593.0
2022-11-29 11:35:00,145.01,145.29,144.93,145.28,12716.0,140.6215,140.893,140.5439,140.8833,12716.0
2022-11-29 11:40:00,145.31,145.32,145.14,145.25,8044.0,140.9124,140.9221,140.7475,140.8542,8044.0
2022-11-29 11:45:00,145.28,145.31,145.1,145.31,7383.0,140.8833,140.9124,140.7087,140.9124,7383.0
2022-11-29 11:50:00,145.33,145.42,145.24,145.34,4783.0,140.9318,141.019,140.8445,140.9415,4783.0
2022-11-29 11:55:00,145.4,145.44,145.34,145.39,5354.0,140.9997,141.0384,140.9415,140.99,5354.0
2022-11-29 12:00:00,145.43,145.49,145.16,145.16,7179.0,141.0287,141.0869,140.7669,140.7669,7179.0
2022-11-29 12:05:00,145.11,145.16,144.93,145.01,10919.0,140.7184,140.7669,140.5439,140.6215,10919.0
2022-11-29 12:10:00,145.0,145.03,144.8,144.91,4990.0,140.6118,140.6408,140.4178,140.5245,4990.0
2022-11-29 12:15:00,144.87,144.94,144.77,144.92,3598.0,140.4857,140.5536,140.3887,140.5342,3598.0
2022-11-29 12:20:00,144.94,144.96,144.79,144.79,2187.0,140.5536,140.573,140.4081,140.4081,2187.0
2022-11-29 12:25:00,144.78,144.93,144.78,144.79,2760.0,140.3984,140.5439,140.3984,140.4081,2760.0
2022-11-29 12:30:00,144.86,144.99,144.84,144.96,2338.0,140.476,140.6021,140.4566,140.573,2338.0
2022-11-29 12:35:00,145.0,145.16,144.9,144.99,8980.0,140.6118,140.7669,140.5148,140.6021,8980.0
2022-11-29 12:40:00,145.02,145.23,145.01,145.12,2574.0,140.6312,140.8348,140.6215,140.7281,2574.0
2022-11-29 12:45:00,145.11,145.15,145.0,145.13,4612.0,140.7184,140.7572,140.6118,140.7378,4612.0
2022-11-29 12:50:00,145.16,145.25,145.11,145.17,3594.0,140.7669,140.8542,140.7184,140.7766,3594.0
2022-11-29 12:55:00,145.13,145.26,145.09,145.19,4045.0,140.7378,140.8639,140.699,140.796,4045.0
2022-11-29 13:00:00,145.21,145.22,145.08,145.08,3238.0,140.8154,140.8251,140.6893,140.6893,3238.0
2022-11-29 13:05:00,145.09,145.15,144.92,144.92,2333.0,140.699,140.7572,140.5342,140.5342,2333.0
2022-11-29 13:10:00,144.98,145.11,144.88,145.11,4984.0,140.5924,140.7184,140.4954,140.7184,4984.0
2022-11-29 13:15:00,145.21,145.21,144.92,144.98,3279.0,140.8154,140.8154,140.5342,140.5924,3279.0
2022-11-29 13:20:00,144.98,145.04,144.81,144.92,6573.0,140.5924,140.6505,140.4275,140.5342,6573.0
2022-11-29 13:25:00,144.89,144.89,144.74,144.76,3924.0,140.5051,140.5051,140.3596,140.379,3924.0
2022-11-29 13:30:00,144.78,144.97,144.77,144.88,4992.0,140.3984,140.5827,140.3887,140.4954,4992.0
2022-11-29 13:35:00,144.86,144.98,144.8,144.98,6366.0,140.476,140.5924,140.4178,140.5924,6366.0
2022-11-29 13:40:00,145.0,145.16,144.94,145.15,2844.0,140.6118,140.7669,140.5536,140.7572,2844.0
2022-11-29 13:45:00,145.16,145.24,145.14,145.24,3124.0,140.7669,140.8445,140.7475,140.8445,3124.0
2022-11-29 13:50:00,145.2,145.2,145.05,145.18,5780.0,140.8057,140.8057,140.6602,140.7863,5780.0
2022-11-29 13:55:00,145.2,145.3,145.14,145.17,3860.0,140.8057,140.9027,140.7475,140.7766,3860.0
2022-11-29 14:00:00,145.22,145.48,145.22,145.43,4446.0,140.8251,141.0772,140.8251,141.0287,4446.0
2022-11-29 14:05:00,145.44,145.53,145.4,145.52,2225.0,141.0384,141.1257,140.9997,141.116,2225.0
2022-11-29 14:10:00,145.45,145.48,145.32,145.37,6807.0,141.0481,141.0772,140.9221,140.9706,6807.0
2022-11-29 14:15:00,145.4,145.4,145.31,145.32,2180.0,140.9997,140.9997,140.9124,140.9221,2180.0
2022-11-29 14:20:00,145.35,145.39,145.25,145.27,5381.0,140.9512,140.99,140.8542,140.8736,5381.0
2022-11-29 14:25:00,145.25,145.26,145.01,145.07,5718.0,140.8542,140.8639,140.6215,140.6796,5718.0
2022-11-29 14:30:00,145.02,145.02,144.9,144.96,3512.0,140.6312,140.6312,140.5148,140.573,3512.0
2022-11-29 14:35:00,144.93,144.96,144.78,144.82,4812.0,140.5439,140.573,140.3984,140.4372,4812.0
2022-11-29 14:40:00,144.88,144.95,144.7,144.81,4803.0,140.4954,140.5633,140.3208,140.4275,4803.0
2022-11-29 14:45:00,144.8,144.81,144.64,144.67,2700.0,140.4178,140.4275,140.2627,140.2917,2700.0
2022-11-29 14:50:00,144.68,144.72,144.6,144.63,7009.0,140.3014,140.3402,140.2239,140.253,7009.0
2022-11-29 14:55:00,144.7,144.88,144.69,144.88,2550.0,140.3208,140.4954,140.3111,140.4954,2550.0
2022-11-29 15:00:00,144.86,144.95,144.71,144.71,4235.0,140.476,140.5633,140.3305,140.3305,4235.0
2022-11-29 15:05:00,144.68,145.01,144.67,144.97,5896.0,140.3014,140.6215,140.2917,140.5827,5896.0
2022-11-29 15:10:00,144.97,145.07,144.91,145.01,2732.0,140.5827,140.6796,140.5245,140.6215,2732.0
2022-11-29 15:15:00,145.01,145.1,145.0,145.0,6864.0,140.6215,140.7087,140.6118,140.6118,6864.0
2022-11-29 15:20:00,144.99,145.11,144.81,144.85,6908.0,140.6021,140.7184,140.4275,140.4663,6908.0
2022-11-29 15:25:00,144.85,144.95,144.73,144.92,6773.0,140.4663,140.5633,140.3499,140.5342,6773.0
2022-11-29 15:30:00,144.95,145.02,144.84,145.01,6712.0,140.5633,140.6312,140.4566,140.6215,6712.0
2022-11-29 15:35:00,145.03,145.07,144.88,144.94,5441.0,140.6408,140.6796,140.4954,140.5536,5441.0
2022-11-29 15:40:00,144.97,145.12,144.94,144.99,7838.0,140.5827,140.7281,140.5536,140.6021,7838.0
2022-11-29 15:45:00,144.98,145.03,144.87,144.99,10847.0,140.5924,140.6408,140.4857,140.6021,10847.0
2022-11-29 15:50:00,145.07,145.09,144.88,144.91,20072.0,140.6796,140.699,140.4954,140.5245,20072.0
2022-11-29 15:55:00,144.93,145.17,144.88,144.9,67316.0,140.5439,140.7766,140.4954,140.5148,67316.0
2022-11-30 09:30:00,145.05,145.6,144.83,144.83,32112.0,140.6602,141.1936,140.4469,140.4469,32112.0
2022-11-30 09:35:00,144.67,145.3,144.56,145.02,15843.0,140.2917,140.9027,140.1851,140.6312,15843.0
2022-11-30 09:40:00,144.85,145.51,144.85,145.39,7995.0,140.4663,141.1063,140.4663,140.99,7995.0
2022-11-30 09:45:00,145.53,145.66,145.29,145.6,6302.0,141.1257,141.2518,140.893,141.1936,6302.0
2022-11-30 09:50:00,145.53,145.55,145.28,145.28,15717.0,141.1257,141.1451,140.8833,140.8833,15717.0
2022-11-30 09:55:00,145.34,145.6,145.11,145.53,12576.0,140.9415,141.1936,140.7184,141.1257,12576.0
2022-11-30 10:00:00,145.58,145.58,144.81,144.92,11827.0,141.1742,141.1742,140.4275,140.5342,11827.0
2022-11-30 10:05:00,144.96,145.05,144.77,144.87,7812.0,140.573,140.6602,140.3887,140.4857,7812.0
2022-11-30 10:10:00,144.93,144.93,144.46,144.47,5889.0,140.5439,140.5439,140.0881,140.0978,5889.0
2022-11-30 10:15:00,144.43,144.48,144.0,144.01,4892.0,140.059,140.1075,139.642,139.6517,4892.0
2022-11-30 10:20:00,144.02,144.07,143.8,143.87,7197.0,139.6614,139.7099,139.4481,139.516,7197.0
2022-11-30 10:25:00,143.83,143.96,143.72,143.81,6050.0,139.4772,139.6032,139.3705,139.4578,6050.0
2022-11-30 10:30:00,143.77,143.83,143.48,143.6,5024.0,139.419,139.4772,139.1378,139.2541,5024.0
2022-11-30 10:35:00,143.58,143.99,143.58,143.97,7242.0,139.2347,139.6323,139.2347,139.6129,7242.0
2022-11-30 10:40:00,144.03,144.09,143.91,144.0,4678.0,139.6711,139.7293,139.5547,139.642,4678.0
2022-11-30 10:45:00,143.98,143.98,143.66,143.69,17686.0,139.6226,139.6226,139.3123,139.3414,17686.0
2022-11-30 10:50:00,143.65,143.88,143.57,143.76,13939.0,139.3026,139.5257,139.225,139.4093,13939.0
2022-11-30 10:55:00,143.77,144.14,143.74,144.09,9134.0,139.419,139.7778,139.3899,139.7293,9134.0
2022-11-30 11:00:00,144.16,144.21,144.04,144.1,6153.0,139.7972,139.8457,139.6808,139.739,6153.0
2022-11-30 11:05:00,144.11,144.89,144.1,144.87,6166.0,139.7487,140.5051,139.739,140.4857,6166.0
2022-11-30 11:10:00,144.9,145.1,144.82,145.06,5715.0,140.5148,140.7087,140.4372,140.6699,5715.0
2022-11-30 11:15:00,145.03,145.15,144.94,145.06,4384.0,140.6408,140.7572,140.5536,140.6699,4384.0
2022-11-30 11:20:00,145.11,145.48,145.03,145.4,9604.0,140.7184,141.0772,140.6408,140.9997,9604.0
2022-11-30 11:25:00,145.47,145.66,145.47,145.59,11616.0,141.0675,141.2518,141.0675,141.1839,11616.0
2022-11-30 11:30:00,145.6,145.68,145.32,145.38,6565.0,141.1936,141.2712,140.9221,140.9803,6565.0
2022-11-30 11:35:00,145.42,145.43,145.25,145.31,10513.0,141.019,141.0287,140.8542,140.9124,10513.0
2022-11-30 11:40:00,145.33,145.42,145.28,145.4,10210.0,140.9318,141.019,140.8833,140.9997,10210.0
2022-11-30 11:45:00,145.4,145.42,145.13,145.21,13531.0,140.9997,141.019,140.7378,140.8154,13531.0
2022-11-30 11:50:00,145.17,145.19,145.03,145.03,10559.0,140.7766,140.796,140.6408,140.6408,10559.0
2022-11-30 11:55:00,145.04,145.08,144.95,145.05,7488.0,140.6505,140.6893,140.5633,140.6602,7488.0
2022-11-30 12:00:00,145.06,145.35,145.02,145.34,6531.0,140.6699,140.9512,140.6312,140.9415,6531.0
2022-11-30 12:05:00,145.35,145.43,145.24,145.32,6826.0,140.9512,141.0287,140.8445,140.9221,6826.0
2022-11-30 12:10:00,145.31,145.34,145.03,145.09,7744.0,140.9124,140.9415,140.6408,140.699,7744.0
2022-11-30 12:15:00,145.1,145.1,144.57,144.64,5792.0,140.7087,140.7087,140.1948,140.2627,5792.0
2022-11-30 12:20:00,144.56,144.72,144.36,144.55,9205.0,140.1851,140.3402,139.9911,140.1754,9205.0
2022-11-30 12:25:00,144.58,144.69,144.51,144.65,3364.0,140.2045,140.3111,140.1366,140.2723,3364.0
2022-11-30 12:30:00,144.63,144.67,144.52,144.61,3820.0,140.253,140.2917,140.1463,140.2336,3820.0
2022-11-30 12:35:00,144.63,144.65,144.46,144.53,3025.0,140.253,140.2723,140.0881,140.156,3025.0
2022-11-30 12:40:00,144.49,144.74,144.45,144.71,3447.0,140.1172,140.3596,140.0784,140.3305,3447.0
2022-11-30 12:45:00,144.72,144.77,144.59,144.59,2671.0,140.3402,140.3887,140.2142,140.2142,2671.0
2022-11-30 12:50:00,144.61,144.71,144.59,144.67,2999.0,140.2336,140.3305,140.2142,140.2917,2999.0
2022-11-30 12:55:00,144.64,144.78,144.61,144.62,5976.0,140.2627,140.3984,140.2336,140.2433,5976.0
2022-11-30 13:00:00,144.62,144.67,144.53,144.67,3331.0,140.2433,140.2917,140.156,140.2917,3331.0
2022-11-30 13:05:00,144.72,144.83,144.67,144.75,2325.0,140.3402,140.4469,140.2917,140.3693,2325.0
2022-11-30 13:10:00,144.81,144.83,144.73,144.82,3243.0,140.4275,140.4469,140.3499,140.4372,3243.0
2022-11-30 13:15:00,144.76,144.81,144.66,144.7,3387.0,140.379,140.4275,140.282,140.3208,3387.0
2022-11-30 13:20:00,144.7,144.75,144.59,144.59,5157.0,140.3208,140.3693,140.2142,140.2142,5157.0
2022-11-30 13:25:00,144.66,144.68,144.52,144.54,3851.0,140.282,140.3014,140.1463,140.1657,3851.0
2022-11-30 13:30:00,144.51,145.54,144.37,145.2,22347.0,140.1366,141.1354,140.0008,140.8057,22347.0
2022-11-30 13:35:00,145.26,146.13,145.24,145.96,9189.0,140.8639,141.7076,140.8445,141.5427,9189.0
2022-11-30 13:40:00,146.02,146.26,145.83,146.01,7078.0,141.6009,141.8336,141.4166,141.5912,7078.0
2022-11-30 13:45:00,146.09,146.1,145.53,145.96,6583.0,141.6688,141.6785,141.1257,141.5427,6583.0
2022-11-30 13:50:00,145.79,146.05,145.79,146.02,5609.0,141.3778,141.63,141.3778,141.6009,5609.0
2022-11-30 13:55:00,146.02,146.46,146.02,146.41,10410.0,141.6009,142.0276,141.6009,141.9791,10410.0
2022-11-30 14:00:00,146.44,146.76,146.39,146.75,12577.0,142.0082,142.3185,141.9597,142.3088,12577.0
2022-11-30 14:05:00,146.71,147.14,146.67,146.98,17462.0,142.27,142.687,142.2312,142.5318,17462.0
2022-11-30 14:10:00,147.04,147.29,147.04,147.29,4607.0,142.59,142.8325,142.59,142.8325,4607.0
2022-11-30 14:15:00,147.32,148.34,147.32,148.34,8140.0,142.8615,143.8507,142.8615,143.8507,8140.0
2022-11-30 14:20:00,148.37,148.87,148.31,148.72,19343.0,143.8798,144.3646,143.8216,144.2192,19343.0
2022-11-30 14:25:00,148.57,148.64,148.39,148.44,6348.0,144.0737,144.1416,143.8992,143.9476,6348.0
2022-11-30 14:30:00,148.42,148.45,148.11,148.21,13405.0,143.9283,143.9573,143.6276,143.7246,13405.0
2022-11-30 14:35:00,148.18,148.42,147.97,148.1,7790.0,143.6955,143.9283,143.4919,143.6179,7790.0
2022-11-30 14:40:00,148.12,148.27,147.87,147.89,4515.0,143.6373,143.7828,143.3949,143.4143,4515.0
2022-11-30 14:45:00,147.9,148.1,147.86,148.1,7088.0,143.424,143.6179,143.3852,143.6179,7088.0
2022-11-30 14:50:00,148.12,148.47,148.12,148.25,11997.0,143.6373,143.9767,143.6373,143.7634,11997.0
2022-11-30 14:55:00,148.34,148.46,148.25,148.39,6767.0,143.8507,143.967,143.7634,143.8992,6767.0
2022-11-30 15:00:00,148.42,148.7,148.32,148.66,8731.0,143.9283,144.1998,143.8313,144.161,8731.0
2022-11-30 15:05:00,148.67,149.01,148.65,148.94,7107.0,144.1707,144.5004,144.1513,144.4325,7107.0
2022-11-30 15:10:00,148.94,149.13,148.9,149.13,6101.0,144.4325,144.6168,144.3937,144.6168,6101.0
2022-11-30 15:15:00,149.09,149.41,149.05,149.31,5547.0,144.578,144.8883,144.5392,144.7913,5547.0
2022-11-30 15:20:00,149.36,149.52,149.28,149.48,7192.0,144.8398,144.995,144.7622,144.9562,7192.0
2022-11-30 15:25:00,149.49,149.64,149.49,149.54,8990.0,144.9659,145.1113,144.9659,145.0144,8990.0
2022-11-30 15:30:00,149.54,149.8,149.54,149.75,11746.0,145.0144,145.2665,145.0144,145.218,11746.0
2022-11-30 15:35:00,149.75,149.97,149.57,149.71,14059.0,145.218,145.4313,145.0435,145.1792,14059.0
2022-11-30 15:40:00,149.72,149.9,149.65,149.86,16475.0,145.1889,145.3635,145.121,145.3247,16475.0
2022-11-30 15:45:00,149.85,150.13,149.83,149.99,31794.0,145.315,145.5865,145.2956,145.4507,31794.0
2022-11-30 15:50:00,150.01,150.61,149.85,150.04,62289.0,145.4701,146.052,145.315,145.4992,62289.0
2022-11-30 15:55:00,150.03,150.12,149.26,149.82,224474.0,145.4895,145.5768,144.7428,145.2859,224474.0
2022-12-01 09:30:00,151.68,151.93,151.08,151.65,33915.0,147.0896,147.332,146.5078,147.0605,33915.0
2022-12-01 09:35:00,151.77,153.0,151.77,152.84,27097.0,147.1769,148.3696,147.1769,148.2145,27097.0
2022-12-01 09:40:00,152.96,153.24,152.33,153.05,17822.0,148.3309,148.6024,147.7199,148.4181,17822.0
2022-12-01 09:45:00,153.19,153.19,152.7,152.96,10847.0,148.5539,148.5539,148.0787,148.3309,10847.0
2022-12-01 09:50:00,153.04,153.14,152.57,152.72,14138.0,148.4084,148.5054,147.9527,148.0981,14138.0
2022-12-01 09:55:00,152.71,152.96,152.71,152.8,7362.0,148.0884,148.3309,148.0884,148.1757,7362.0
2022-12-01 10:00:00,152.78,153.53,152.68,152.77,11828.0,148.1563,148.8836,148.0593,148.1466,11828.0
2022-12-01 10:05:00,152.73,152.87,152.33,152.46,6602.0,148.1078,148.2436,147.7199,147.846,6602.0
2022-12-01 10:10:00,152.32,152.39,151.43,151.46,8396.0,147.7102,147.7781,146.8472,146.8763,8396.0
2022-12-01 10:15:00,151.47,151.47,150.58,150.58,8446.0,146.8859,146.8859,146.0229,146.0229,8446.0
2022-12-01 10:20:00,150.63,150.7,150.34,150.39,6953.0,146.0714,146.1393,145.7901,145.8386,6953.0
2022-12-01 10:25:00,150.46,150.71,150.4,150.58,3400.0,145.9065,146.1489,145.8483,146.0229,3400.0
2022-12-01 10:30:00,150.58,150.8,150.28,150.7,8285.0,146.0229,146.2362,145.732,146.1393,8285.0
2022-12-01 10:35:00,150.63,150.99,150.63,150.92,2200.0,146.0714,146.4205,146.0714,146.3526,2200.0
2022-12-01 10:40:00,150.84,151.04,150.77,150.9,4915.0,146.275,146.469,146.2071,146.3332,4915.0
2022-12-01 10:45:00,150.84,150.94,150.68,150.94,9364.0,146.275,146.372,146.1199,146.372,9364.0
2022-12-01 10:50:00,150.96,151.53,150.95,151.4,9485.0,146.3914,146.9441,146.3817,146.8181,9485.0
2022-12-01 10:55:00,151.33,151.75,151.25,151.59,6792.0,146.7502,147.1575,146.6726,147.0023,6792.0
2022-12-01 11:00:00,151.59,151.99,151.59,151.92,8483.0,147.0023,147.3902,147.0023,147.3223,8483.0
2022-12-01 11:05:00,151.95,152.0,151.74,152.0,4408.0,147.3514,147.3999,147.1478,147.3999,4408.0
2022-12-01 11:10:00,152.1,152.1,151.74,151.96,7755.0,147.4969,147.4969,147.1478,147.3611,7755.0
2022-12-01 11:15:00,151.87,151.87,151.22,151.52,4889.0,147.2738,147.2738,146.6435,146.9344,4889.0
2022-12-01 11:20:00,151.47,151.61,151.32,151.34,2459.0,146.8859,147.0217,146.7405,146.7599,2459.0
2022-12-01 11:25:00,151.39,151.69,151.39,151.66,6286.0,146.8084,147.0993,146.8084,147.0702,6286.0
2022-12-01 11:30:00,151.63,152.06,151.61,151.96,11125.0,147.0411,147.4581,147.0217,147.3611,11125.0
2022-12-01 11:35:00,151.96,152.13,151.87,152.04,6951.0,147.3611,147.526,147.2738,147.4387,6951.0
2022-12-01 11:40:00,151.97,152.18,151.85,151.97,11008.0,147.3708,147.5745,147.2544,147.3708,11008.0
2022-12-01 11:45:00,151.97,151.98,151.77,151.81,8831.0,147.3708,147.3805,147.1769,147.2157,8831.0
2022-12-01 11:50:00,151.87,151.92,151.68,151.74,4974.0,147.2738,147.3223,147.0896,147.1478,4974.0
2022-12-01 11:55:00,151.79,152.01,151.72,151.99,2238.0,147.1963,147.4096,147.1284,147.3902,2238.0
2022-12-01 12:00:00,152.01,152.04,151.38,151.39,4088.0,147.4096,147.4387,146.7987,146.8084,4088.0
2022-12-01 12:05:00,151.47,151.47,151.14,151.17,3046.0,146.8859,146.8859,146.5659,146.595,3046.0
2022-12-01 12:10:00,151.18,151.37,151.12,151.27,5430.0,146.6047,146.789,146.5465,146.692,5430.0
2022-12-01 12:15:00,151.19,151.39,151.16,151.36,2617.0,146.6144,146.8084,146.5853,146.7793,2617.0
2022-12-01 12:20:00,151.28,151.59,151.27,151.52,3571.0,146.7017,147.0023,146.692,146.9344,3571.0
2022-12-01 12:25:00,151.58,151.76,151.57,151.74,2419.0,146.9926,147.1672,146.9829,147.1478,2419.0
2022-12-01 12:30:00,151.77,151.91,151.75,151.83,3160.0,147.1769,147.3126,147.1575,147.2351,3160.0
2022-12-01 12:35:00,151.76,151.78,151.58,151.61,3545.0,147.1672,147.1866,146.9926,147.0217,3545.0
2022-12-01 12:40:00,151.65,151.65,151.4,151.4,906.0,147.0605,147.0605,146.8181,146.8181,906.0
2022-12-01 12:45:00,151.43,151.5,151.28,151.43,2342.0,146.8472,146.915,146.7017,146.8472,2342.0
2022-12-01 12:50:00,151.43,151.49,151.32,151.32,4216.0,146.8472,146.9053,146.7405,146.7405,4216.0
2022-12-01 12:55:00,151.37,151.42,151.19,151.29,5815.0,146.789,146.8375,146.6144,146.7114,5815.0
2022-12-01 13:00:00,151.31,151.33,151.09,151.16,3352.0,146.7308,146.7502,146.5174,146.5853,3352.0
2022-12-01 13:05:00,151.18,151.42,151.18,151.25,4061.0,146.6047,146.8375,146.6047,146.6726,4061.0
2022-12-01 13:10:00,151.25,151.32,151.15,151.2,3617.0,146.6726,146.7405,146.5756,146.6241,3617.0
2022-12-01 13:15:00,151.2,151.24,150.76,150.87,6718.0,146.6241,146.6629,146.1974,146.3041,6718.0
2022-12-01 13:20:00,150.87,150.91,150.77,150.9,3628.0,146.3041,146.3429,146.2071,146.3332,3628.0
2022-12-01 13:25:00,150.89,150.9,150.79,150.8,2755.0,146.3235,146.3332,146.2265,146.2362,2755.0
2022-12-01 13:30:00,150.82,150.93,150.74,150.9,4279.0,146.2556,146.3623,146.178,146.3332,4279.0
2022-12-01 13:35:00,150.86,150.9,150.8,150.8,3176.0,146.2944,146.3332,146.2362,146.2362,3176.0
2022-12-01 13:40:00,150.88,151.29,150.86,151.26,4558.0,146.3138,146.7114,146.2944,146.6823,4558.0
2022-12-01 13:45:00,151.2,151.45,151.2,151.41,3629.0,146.6241,146.8666,146.6241,146.8278,3629.0
2022-12-01 13:50:00,151.38,151.51,151.35,151.41,5032.0,146.7987,146.9247,146.7696,146.8278,5032.0
2022-12-01 13:55:00,151.33,151.38,151.26,151.28,2245.0,146.7502,146.7987,146.6823,146.7017,2245.0
2022-12-01 14:00:00,151.31,151.38,150.99,150.99,6072.0,146.7308,146.7987,146.4205,146.4205,6072.0
2022-12-01 14:05:00,151.01,151.14,150.99,151.06,2935.0,146.4399,146.5659,146.4205,146.4884,2935.0
2022-12-01 14:10:00,151.05,151.28,151.04,151.28,2626.0,146.4787,146.7017,146.469,146.7017,2626.0
2022-12-01 14:15:00,151.29,151.41,151.29,151.33,3202.0,146.7114,146.8278,146.7114,146.7502,3202.0
2022-12-01 14:20:00,151.33,151.33,151.13,151.33,5349.0,146.7502,146.7502,146.5562,146.7502,5349.0
2022-12-01 14:25:00,151.33,151.52,151.33,151.33,2133.0,146.7502,146.9344,146.7502,146.7502,2133.0
2022-12-01 14:30:00,151.35,151.46,151.26,151.42,4730.0,146.7696,146.8763,146.6823,146.8375,4730.0
2022-12-01 14:35:00,151.44,151.44,151.37,151.4,3872.0,146.8569,146.8569,146.789,146.8181,3872.0
2022-12-01 14:40:00,151.4,151.48,151.32,151.32,4311.0,146.8181,146.8956,146.7405,146.7405,4311.0
2022-12-01 14:45:00,151.3,151.49,151.29,151.44,4387.0,146.7211,146.9053,146.7114,146.8569,4387.0
2022-12-01 14:50:00,151.45,151.53,151.42,151.42,16030.0,146.8666,146.9441,146.8375,146.8375,16030.0
2022-12-01 14:55:00,151.43,151.52,151.27,151.52,7451.0,146.8472,146.9344,146.692,146.9344,7451.0
2022-12-01 15:00:00,151.5,151.66,151.46,151.66,5463.0,146.915,147.0702,146.8763,147.0702,5463.0
2022-12-01 15:05:00,151.63,151.77,151.6,151.6,8911.0,147.0411,147.1769,147.012,147.012,8911.0
2022-12-01 15:10:00,151.58,151.68,151.51,151.53,6231.0,146.9926,147.0896,146.9247,146.9441,6231.0
2022-12-01 15:15:00,151.56,151.59,151.46,151.58,5053.0,146.9732,147.0023,146.8763,146.9926,5053.0
2022-12-01 15:20:00,151.56,151.58,151.49,151.55,5644.0,146.9732,146.9926,146.9053,146.9635,5644.0
2022-12-01 15:25:00,151.56,151.57,151.42,151.44,7527.0,146.9732,146.9829,146.8375,146.8569,7527.0
2022-12-01 15:30:00,151.44,151.73,151.44,151.7,18038.0,146.8569,147.1381,146.8569,147.109,18038.0
2022-12-01 15:35:00,151.71,151.82,151.69,151.8,21308.0,147.1187,147.2254,147.0993,147.206,21308.0
2022-12-01 15:40:00,151.8,151.95,151.72,151.94,46109.0,147.206,147.3514,147.1284,147.3417,46109.0
2022-12-01 15:45:00,151.95,151.97,151.75,151.85,33986.0,147.3514,147.3708,147.1575,147.2544,33986.0
2022-12-01 15:50:00,151.85,151.98,151.8,151.85,40626.0,147.2544,147.3805,147.206,147.2544,40626.0
2022-12-01 15:55:00,151.86,151.97,151.77,151.87,65629.0,147.2641,147.3708,147.1769,147.2738,65629.0
2022-12-02 09:30:00,148.25,148.44,147.99,148.42,33108.0,143.7634,143.9476,143.5113,143.9283,33108.0
2022-12-02 09:35:00,148.11,148.41,147.48,148.21,9369.0,143.6276,143.9186,143.0167,143.7246,9369.0
2022-12-02 09:40:00,148.24,148.77,148.07,148.71,8561.0,143.7537,144.2677,143.5888,144.2095,8561.0
2022-12-02 09:45:00,148.61,149.0,148.47,148.84,13291.0,144.1125,144.4907,143.9767,144.3355,13291.0
2022-12-02 09:50:00,149.01,149.28,148.93,149.15,4619.0,144.5004,144.7622,144.4228,144.6362,4619.0
2022-12-02 09:55:00,149.27,149.41,149.09,149.19,8828.0,144.7525,144.8883,144.578,144.675,8828.0
2022-12-02 10:00:00,149.17,149.52,148.98,149.0,7335.0,144.6556,144.995,144.4713,144.4907,7335.0
2022-12-02 10:05:00,148.97,149.31,148.92,149.2,7370.0,144.4616,144.7913,144.4131,144.6846,7370.0
2022-12-02 10:10:00,149.2,149.42,149.07,149.19,6906.0,144.6846,144.898,144.5586,144.675,6906.0
2022-12-02 10:15:00,149.13,149.37,148.91,149.36,9281.0,144.6168,144.8495,144.4034,144.8398,9281.0
2022-12-02 10:20:00,149.3,149.65,149.19,149.62,7736.0,144.7816,145.121,144.675,145.0919,7736.0
2022-12-02 10:25:00,149.66,149.72,149.2,149.5,8968.0,145.1307,145.1889,144.6846,144.9756,8968.0
2022-12-02 10:30:00,149.5,149.99,149.31,149.96,6314.0,144.9756,145.4507,144.7913,145.4216,6314.0
2022-12-02 10:35:00,149.94,150.02,149.61,149.68,11249.0,145.4023,145.4798,145.0822,145.1501,11249.0
2022-12-02 10:40:00,149.66,149.81,149.19,149.57,15849.0,145.1307,145.2762,144.675,145.0435,15849.0
2022-12-02 10:45:00,149.5,149.63,149.31,149.41,10626.0,144.9756,145.1016,144.7913,144.8883,10626.0
2022-12-02 10:50:00,149.51,149.98,149.37,149.98,23717.0,144.9853,145.441,144.8495,145.441,23717.0
2022-12-02 10:55:00,150.02,150.12,149.63,149.84,5834.0,145.4798,145.5768,145.1016,145.3053,5834.0
2022-12-02 11:00:00,149.84,150.1,149.68,149.94,7358.0,145.3053,145.5574,145.1501,145.4023,7358.0
2022-12-02 11:05:00,149.97,150.48,149.96,150.47,20888.0,145.4313,145.9259,145.4216,145.9162,20888.0
2022-12-02 11:10:00,150.55,151.0,150.47,150.97,25370.0,145.9938,146.4302,145.9162,146.4011,25370.0
2022-12-02 11:15:00,150.94,151.27,150.61,151.27,15363.0,146.372,146.692,146.052,146.692,15363.0
2022-12-02 11:20:00,151.25,151.5,151.04,151.5,9058.0,146.6726,146.915,146.469,146.915,9058.0
2022-12-02 11:25:00,151.54,151.94,151.47,151.75,11013.0,146.9538,147.3417,146.8859,147.1575,11013.0
2022-12-02 11:30:00,151.75,151.86,151.54,151.56,14250.0,147.1575,147.2641,146.9538,146.9732,14250.0
2022-12-02 11:35:00,151.56,151.79,151.47,151.67,10568.0,146.9732,147.1963,146.8859,147.0799,10568.0
2022-12-02 11:40:00,151.67,151.89,151.66,151.78,3197.0,147.0799,147.2932,147.0702,147.1866,3197.0
2022-12-02 11:45:00,151.72,152.0,151.67,151.67,8429.0,147.1284,147.3999,147.0799,147.0799,8429.0
2022-12-02 11:50:00,151.68,151.87,151.63,151.79,5247.0,147.0896,147.2738,147.0411,147.1963,5247.0
2022-12-02 11:55:00,151.82,151.87,151.51,151.51,3202.0,147.2254,147.2738,146.9247,146.9247,3202.0
2022-12-02 12:00:00,151.44,151.51,151.27,151.41,5502.0,146.8569,146.9247,146.692,146.8278,5502.0
2022-12-02 12:05:00,151.48,151.48,151.19,151.19,7201.0,146.8956,146.8956,146.6144,146.6144,7201.0
2022-12-02 12:10:00,151.15,151.48,151.15,151.42,5327.0,146.5756,146.8956,146.5756,146.8375,5327.0
2022-12-02 12:15:00,151.5,151.6,151.36,151.51,2410.0,146.915,147.012,146.7793,146.9247,2410.0
2022-12-02 12:20:00,151.53,151.69,151.52,151.56,3308.0,146.9441,147.0993,146.9344,146.9732,3308.0
2022-12-02 12:25:00,151.6,151.69,151.55,151.62,5557.0,147.012,147.0993,146.9635,147.0314,5557.0
2022-12-02 12:30:00,151.67,151.83,151.64,151.81,3845.0,147.0799,147.2351,147.0508,147.2157,3845.0
2022-12-02 12:35:00,151.83,151.9,151.42,151.42,6183.0,147.2351,147.3029,146.8375,146.8375,6183.0
2022-12-02 12:40:00,151.42,151.51,151.38,151.51,4016.0,146.8375,146.9247,146.7987,146.9247,4016.0
2022-12-02 12:45:00,151.5,151.59,151.23,151.23,5654.0,146.915,147.0023,146.6532,146.6532,5654.0
2022-12-02 12:50:00,151.23,151.56,151.21,151.56,3604.0,146.6532,146.9732,146.6338,146.9732,3604.0
2022-12-02 12:55:00,151.56,151.56,151.14,151.14,4666.0,146.9732,146.9732,146.5659,146.5659,4666.0
2022-12-02 13:00:00,151.19,151.4,151.19,151.23,2687.0,146.6144,146.8181,146.6144,146.6532,2687.0
2022-12-02 13:05:00,151.19,151.34,151.14,151.15,2652.0,146.6144,146.7599,146.5659,146.5756,2652.0
2022-12-02 13:10:00,151.2,151.48,151.18,151.43,4347.0,146.6241,146.8956,146.6047,146.8472,4347.0
2022-12-02 13:15:00,151.48,151.53,151.31,151.39,5400.0,146.8956,146.9441,146.7308,146.8084,5400.0
2022-12-02 13:20:00,151.42,151.49,151.38,151.41,2856.0,146.8375,146.9053,146.7987,146.8278,2856.0
2022-12-02 13:25:00,151.46,151.46,151.26,151.46,10872.0,146.8763,146.8763,146.6823,146.8763,10872.0
2022-12-02 13:30:00,151.44,151.65,151.41,151.65,2074.0,146.8569,147.0605,146.8278,147.0605,2074.0
2022-12-02 13:35:00,151.61,151.66,151.49,151.54,5404.0,147.0217,147.0702,146.9053,146.9538,5404.0
2022-12-02 13:40:00,151.58,151.75,151.56,151.75,3457.0,146.9926,147.1575,146.9732,147.1575,3457.0
2022-12-02 13:45:00,151.8,151.95,151.77,151.87,3862.0,147.206,147.3514,147.1769,147.2738,3862.0
2022-12-02 13:50:00,151.87,151.97,151.8,151.87,4791.0,147.2738,147.3708,147.206,147.2738,4791.0
2022-12-02 13:55:00,151.88,152.1,151.83,152.03,7230.0,147.2835,147.4969,147.2351,147.429,7230.0
2022-12-02 14:00:00,152.03,152.03,151.85,151.96,7990.0,147.429,147.429,147.2544,147.3611,7990.0
2022-12-02 14:05:00,151.97,151.97,151.64,151.76,5945.0,147.3708,147.3708,147.0508,147.1672,5945.0
2022-12-02 14:10:00,151.73,151.73,151.54,151.64,4243.0,147.1381,147.1381,146.9538,147.0508,4243.0
2022-12-02 14:15:00,151.7,151.89,151.65,151.81,4269.0,147.109,147.2932,147.0605,147.2157,4269.0
2022-12-02 14:20:00,151.8,151.86,151.67,151.73,3839.0,147.206,147.2641,147.0799,147.1381,3839.0
2022-12-02 14:25:00,151.77,151.79,151.68,151.75,3532.0,147.1769,147.1963,147.0896,147.1575,3532.0
2022-12-02 14:30:00,151.72,151.81,151.71,151.81,4165.0,147.1284,147.2157,147.1187,147.2157,4165.0
2022-12-02 14:35:00,151.84,151.85,151.71,151.76,3740.0,147.2448,147.2544,147.1187,147.1672,3740.0
2022-12-02 14:40:00,151.78,151.87,151.77,151.79,3613.0,147.1866,147.2738,147.1769,147.1963,3613.0
2022-12-02 14:45:00,151.8,151.9,151.78,151.88,6587.0,147.206,147.3029,147.1866,147.2835,6587.0
2022-12-02 14:50:00,151.9,152.0,151.77,151.83,8955.0,147.3029,147.3999,147.1769,147.2351,8955.0
2022-12-02 14:55:00,151.86,152.03,151.83,152.02,5680.0,147.2641,147.429,147.2351,147.4193,5680.0
2022-12-02 15:00:00,152.0,152.2,151.95,152.13,18334.0,147.3999,147.5939,147.3514,147.526,18334.0
2022-12-02 15:05:00,152.11,152.22,151.95,152.22,11128.0,147.5066,147.6133,147.3514,147.6133,11128.0
2022-12-02 15:10:00,152.19,152.19,151.94,152.01,11942.0,147.5842,147.5842,147.3417,147.4096,11942.0
2022-12-02 15:15:00,151.97,152.11,151.83,151.92,10047.0,147.3708,147.5066,147.2351,147.3223,10047.0
2022-12-02 15:20:00,151.92,151.92,151.71,151.74,5222.0,147.3223,147.3223,147.1187,147.1478,5222.0
2022-12-02 15:25:00,151.67,151.68,151.44,151.48,8006.0,147.0799,147.0896,146.8569,146.8956,8006.0
2022-12-02 15:30:00,151.48,151.5,151.27,151.27,14236.0,146.8956,146.915,146.692,146.692,14236.0
2022-12-02 15:35:00,151.3,151.36,151.14,151.26,8585.0,146.7211,146.7793,146.5659,146.6823,8585.0
2022-12-02 15:40:00,151.25,151.33,151.2,151.32,14153.0,146.6726,146.7502,146.6241,146.7405,14153.0
2022-12-02 15:45:00,151.31,151.32,151.01,151.15,20470.0,146.7308,146.7405,146.4399,146.5756,20470.0
2022-12-02 15:50:00,151.17,151.36,151.08,151.26,31802.0,146.595,146.7793,146.5078,146.6823,31802.0
2022-12-02 15:55:00,151.26,151.45,151.25,151.39,87106.0,146.6823,146.8666,146.6726,146.8084,87106.0
2022-12-05 09:30:00,149.23,150.0,149.09,149.95,17441.0,144.7137,145.4604,144.578,145.412,17441.0
2022-12-05 09:35:00,150.18,150.58,149.77,150.08,3139.0,145.635,146.0229,145.2374,145.538,3139.0
2022-12-05 09:40:00,149.86,149.94,149.69,149.94,3989.0,145.3247,145.4023,145.1598,145.4023,3989.0
2022-12-05 09:45:00,149.81,150.2,149.81,149.97,5130.0,145.2762,145.6544,145.2762,145.4313,5130.0
2022-12-05 09:50:00,149.95,150.12,149.87,149.91,6607.0,145.412,145.5768,145.3344,145.3732,6607.0
2022-12-05 09:55:00,149.66,149.99,149.54,149.54,8368.0,145.1307,145.4507,145.0144,145.0144,8368.0
2022-12-05 10:00:00,149.48,149.66,149.05,149.66,13091.0,144.9562,145.1307,144.5392,145.1307,13091.0
2022-12-05 10:05:00,149.59,149.84,149.45,149.53,11424.0,145.0628,145.3053,144.9271,145.0047,11424.0
2022-12-05 10:10:00,149.46,149.78,149.46,149.73,9458.0,144.9368,145.2471,144.9368,145.1986,9458.0
2022-12-05 10:15:00,149.69,150.17,149.63,150.17,4095.0,145.1598,145.6253,145.1016,145.6253,4095.0
2022-12-05 10:20:00,150.24,150.24,149.97,150.19,6237.0,145.6932,145.6932,145.4313,145.6447,6237.0
2022-12-05 10:25:00,150.13,150.28,149.88,149.9,7048.0,145.5865,145.732,145.3441,145.3635,7048.0
2022-12-05 10:30:00,149.97,150.23,149.79,150.22,5877.0,145.4313,145.6835,145.2568,145.6738,5877.0
2022-12-05 10:35:00,150.31,150.51,150.23,150.51,5342.0,145.7611,145.955,145.6835,145.955,5342.0
2022-12-05 10:40:00,150.62,151.04,150.62,150.93,5500.0,146.0617,146.469,146.0617,146.3623,5500.0
2022-12-05 10:45:00,150.91,151.2,150.85,151.2,2994.0,146.3429,146.6241,146.2847,146.6241,2994.0
2022-12-05 10:50:00,151.33,151.33,150.97,151.07,4235.0,146.7502,146.7502,146.4011,146.4981,4235.0
2022-12-05 10:55:00,151.02,151.31,151.02,151.31,3372.0,146.4496,146.7308,146.4496,146.7308,3372.0
2022-12-05 11:00:00,151.34,151.37,151.15,151.3,3550.0,146.7599,146.789,146.5756,146.7211,3550.0
2022-12-05 11:05:00,151.26,151.41,151.15,151.41,3165.0,146.6823,146.8278,146.5756,146.8278,3165.0
2022-12-05 11:10:00,151.52,151.58,151.31,151.31,4505.0,146.9344,146.9926,146.7308,146.7308,4505.0
2022-12-05 11:15:00,151.37,151.38,151.01,151.03,4355.0,146.789,146.7987,146.4399,146.4593,4355.0
2022-12-05 11:20:00,151.05,151.05,150.87,150.91,3011.0,146.4787,146.4787,146.3041,146.3429,3011.0
2022-12-05 11:25:00,150.86,150.96,150.8,150.96,1830.0,146.2944,146.3914,146.2362,146.3914,1830.0
2022-12-05 11:30:00,150.97,151.09,150.65,150.65,6942.0,146.4011,146.5174,146.0908,146.0908,6942.0
2022-12-05 11:35:00,150.59,150.69,150.48,150.65,6158.0,146.0326,146.1296,145.9259,146.0908,6158.0
2022-12-05 11:40:00,150.66,150.79,150.64,150.75,3578.0,146.1005,146.2265,146.0811,146.1877,3578.0
2022-12-05 11:45:00,150.71,150.9,150.71,150.9,1301.0,146.1489,146.3332,146.1489,146.3332,1301.0
2022-12-05 11:50:00,150.89,151.13,150.81,150.81,4194.0,146.3235,146.5562,146.2459,146.2459,4194.0
2022-12-05 11:55:00,150.79,150.79,150.53,150.58,2749.0,146.2265,146.2265,145.9744,146.0229,2749.0
2022-12-05 12:00:00,150.58,150.63,150.51,150.59,2398.0,146.0229,146.0714,145.955,146.0326,2398.0
2022-12-05 12:05:00,150.62,150.69,150.45,150.56,4166.0,146.0617,146.1296,145.8968,146.0035,4166.0
2022-12-05 12:10:00,150.48,150.69,150.42,150.69,3460.0,145.9259,146.1296,145.8677,146.1296,3460.0
2022-12-05 12:15:00,150.68,151.05,150.68,150.99,9761.0,146.1199,146.4787,146.1199,146.4205,9761.0
2022-12-05 12:20:00,151.09,151.29,151.06,151.06,5276.0,146.5174,146.7114,146.4884,146.4884,5276.0
2022-12-05 12:25:00,151.12,151.2,150.79,150.8,6072.0,146.5465,146.6241,146.2265,146.2362,6072.0
2022-12-05 12:30:00,150.74,150.74,150.36,150.36,4400.0,146.178,146.178,145.8095,145.8095,4400.0
2022-12-05 12:35:00,150.41,150.47,150.33,150.41,6424.0,145.858,145.9162,145.7804,145.858,6424.0
2022-12-05 12:40:00,150.37,150.41,150.27,150.41,5687.0,145.8192,145.858,145.7223,145.858,5687.0
2022-12-05 12:45:00,150.4,150.59,150.36,150.59,4293.0,145.8483,146.0326,145.8095,146.0326,4293.0
2022-12-05 12:50:00,150.52,150.59,150.32,150.32,4295.0,145.9647,146.0326,145.7708,145.7708,4295.0
2022-12-05 12:55:00,150.35,150.41,150.21,150.25,7447.0,145.7998,145.858,145.6641,145.7029,7447.0
2022-12-05 13:00:00,150.28,150.46,150.25,150.33,9502.0,145.732,145.9065,145.7029,145.7804,9502.0
2022-12-05 13:05:00,150.25,150.44,150.13,150.41,5298.0,145.7029,145.8871,145.5865,145.858,5298.0
2022-12-05 13:10:00,150.37,150.7,150.37,150.7,3559.0,145.8192,146.1393,145.8192,146.1393,3559.0
2022-12-05 13:15:00,150.68,150.69,150.55,150.69,3239.0,146.1199,146.1296,145.9938,146.1296,3239.0
2022-12-05 13:20:00,150.65,150.66,150.5,150.53,2892.0,146.0908,146.1005,145.9453,145.9744,2892.0
2022-12-05 13:25:00,150.54,150.57,150.37,150.54,3695.0,145.9841,146.0132,145.8192,145.9841,3695.0
2022-12-05 13:30:00,150.52,150.65,150.48,150.59,4090.0,145.9647,146.0908,145.9259,146.0326,4090.0
2022-12-05 13:35:00,150.69,150.86,150.67,150.86,1934.0,146.1296,146.2944,146.1102,146.2944,1934.0
2022-12-05 13:40:00,150.88,150.92,150.61,150.67,5443.0,146.3138,146.3526,146.052,146.1102,5443.0
2022-12-05 13:45:00,150.65,150.73,150.63,150.68,2338.0,146.0908,146.1683,146.0714,146.1199,2338.0
2022-12-05 13:50:00,150.66,150.74,150.59,150.72,3837.0,146.1005,146.178,146.0326,146.1586,3837.0
2022-12-05 13:55:00,150.69,150.69,150.25,150.32,3806.0,146.1296,146.1296,145.7029,145.7708,3806.0
2022-12-05 14:00:00,150.26,150.3,150.19,150.28,3817.0,145.7126,145.7514,145.6447,145.732,3817.0
2022-12-05 14:05:00,150.29,150.34,150.24,150.28,2223.0,145.7417,145.7901,145.6932,145.732,2223.0
2022-12-05 14:10:00,150.34,150.64,150.33,150.64,3242.0,145.7901,146.0811,145.7804,146.0811,3242.0
2022-12-05 14:15:00,150.55,150.59,150.43,150.44,4365.0,145.9938,146.0326,145.8774,145.8871,4365.0
2022-12-05 14:20:00,150.44,150.47,150.31,150.31,6136.0,145.8871,145.9162,145.7611,145.7611,6136.0
2022-12-05 14:25:00,150.31,150.45,150.24,150.37,8660.0,145.7611,145.8968,145.6932,145.8192,8660.0
2022-12-05 14:30:00,150.33,150.33,150.14,150.18,4612.0,145.7804,145.7804,145.5962,145.635,4612.0
2022-12-05 14:35:00,150.17,150.35,150.16,150.33,5539.0,145.6253,145.7998,145.6156,145.7804,5539.0
2022-12-05 14:40:00,150.32,150.48,150.28,150.43,6838.0,145.7708,145.9259,145.732,145.8774,6838.0
2022-12-05 14:45:00,150.44,150.5,150.31,150.45,15322.0,145.8871,145.9453,145.7611,145.8968,15322.0
2022-12-05 14:50:00,150.44,150.53,150.4,150.49,8777.0,145.8871,145.9744,145.8483,145.9356,8777.0
2022-12-05 14:55:00,150.55,150.66,150.48,150.57,4230.0,145.9938,146.1005,145.9259,146.0132,4230.0
2022-12-05 15:00:00,150.59,150.62,150.46,150.53,4530.0,146.0326,146.0617,145.9065,145.9744,4530.0
2022-12-05 15:05:00,150.49,150.64,150.4,150.59,5145.0,145.9356,146.0811,145.8483,146.0326,5145.0
2022-12-05 15:10:00,150.52,150.56,150.46,150.55,7490.0,145.9647,146.0035,145.9065,145.9938,7490.0
2022-12-05 15:15:00,150.53,150.53,150.34,150.41,2808.0,145.9744,145.9744,145.7901,145.858,2808.0
2022-12-05 15:20:00,150.41,150.45,150.33,150.43,6655.0,145.858,145.8968,145.7804,145.8774,6655.0
2022-12-05 15:25:00,150.36,150.36,150.26,150.32,3702.0,145.8095,145.8095,145.7126,145.7708,3702.0
2022-12-05 15:30:00,150.33,150.48,150.26,150.32,11135.0,145.7804,145.9259,145.7126,145.7708,11135.0
2022-12-05 15:35:00,150.34,150.63,150.34,150.42,10970.0,145.7901,146.0714,145.7901,145.8677,10970.0
2022-12-05 15:40:00,150.42,150.57,150.32,150.57,14498.0,145.8677,146.0132,145.7708,146.0132,14498.0
2022-12-05 15:45:00,150.57,150.65,150.4,150.53,14171.0,146.0132,146.0908,145.8483,145.9744,14171.0
2022-12-05 15:50:00,150.5,150.61,150.4,150.57,27154.0,145.9453,146.052,145.8483,146.0132,27154.0
2022-12-05 15:55:00,150.56,150.62,150.46,150.5,65528.0,146.0035,146.0617,145.9065,145.9453,65528.0
2022-12-06 09:30:00,150.99,151.2,150.44,151.2,12397.0,146.4205,146.6241,145.8871,146.6241,12397.0
2022-12-06 09:35:00,151.21,151.25,150.86,151.03,2755.0,146.6338,146.6726,146.2944,146.4593,2755.0
2022-12-06 09:40:00,151.13,151.25,150.52,150.52,8438.0,146.5562,146.6726,145.9647,145.9647,8438.0
2022-12-06 09:45:00,150.28,150.62,150.1,150.62,7248.0,145.732,146.0617,145.5574,146.0617,7248.0
2022-12-06 09:50:00,150.53,150.66,150.04,150.04,6328.0,145.9744,146.1005,145.4992,145.4992,6328.0
2022-12-06 09:55:00,150.04,150.04,149.4,149.7,5536.0,145.4992,145.4992,144.8786,145.1695,5536.0
2022-12-06 10:00:00,149.57,149.76,149.43,149.61,2266.0,145.0435,145.2277,144.9077,145.0822,2266.0
2022-12-06 10:05:00,149.56,149.71,149.3,149.59,4447.0,145.0338,145.1792,144.7816,145.0628,4447.0
2022-12-06 10:10:00,149.61,149.77,149.6,149.65,1923.0,145.0822,145.2374,145.0725,145.121,1923.0
2022-12-06 10:15:00,149.71,149.98,149.63,149.98,4465.0,145.1792,145.441,145.1016,145.441,4465.0
2022-12-06 10:20:00,150.13,150.13,149.84,150.09,5508.0,145.5865,145.5865,145.3053,145.5477,5508.0
2022-12-06 10:25:00,150.19,150.27,149.77,149.78,3064.0,145.6447,145.7223,145.2374,145.2471,3064.0
2022-12-06 10:30:00,149.79,149.94,149.58,149.58,5591.0,145.2568,145.4023,145.0531,145.0531,5591.0
2022-12-06 10:35:00,149.65,149.69,149.39,149.49,4402.0,145.121,145.1598,144.8689,144.9659,4402.0
2022-12-06 10:40:00,149.52,149.79,149.28,149.79,4353.0,144.995,145.2568,144.7622,145.2568,4353.0
2022-12-06 10:45:00,149.83,149.83,149.5,149.51,6988.0,145.2956,145.2956,144.9756,144.9853,6988.0
2022-12-06 10:50:00,149.55,149.62,149.45,149.47,3297.0,145.0241,145.0919,144.9271,144.9465,3297.0
2022-12-06 10:55:00,149.46,149.61,149.44,149.61,2468.0,144.9368,145.0822,144.9174,145.0822,2468.0
2022-12-06 11:00:00,149.57,149.63,149.3,149.33,4582.0,145.0435,145.1016,144.7816,144.8107,4582.0
2022-12-06 11:05:00,149.35,149.41,149.23,149.3,4155.0,144.8301,144.8883,144.7137,144.7816,4155.0
2022-12-06 11:10:00,149.34,149.57,149.34,149.46,2889.0,144.8204,145.0435,144.8204,144.9368,2889.0
2022-12-06 11:15:00,149.36,149.37,149.18,149.21,2880.0,144.8398,144.8495,144.6653,144.6943,2880.0
2022-12-06 11:20:00,149.18,149.33,149.02,149.29,3809.0,144.6653,144.8107,144.5101,144.7719,3809.0
2022-12-06 11:25:00,149.31,149.4,149.25,149.35,5068.0,144.7913,144.8786,144.7331,144.8301,5068.0
2022-12-06 11:30:00,149.3,149.56,149.27,149.37,3237.0,144.7816,145.0338,144.7525,144.8495,3237.0
2022-12-06 11:35:00,149.45,149.48,149.17,149.31,5042.0,144.9271,144.9562,144.6556,144.7913,5042.0
2022-12-06 11:40:00,149.25,149.27,149.1,149.21,6043.0,144.7331,144.7525,144.5877,144.6943,6043.0
2022-12-06 11:45:00,149.22,149.38,149.15,149.29,4151.0,144.704,144.8592,144.6362,144.7719,4151.0
2022-12-06 11:50:00,149.34,149.42,149.12,149.18,6201.0,144.8204,144.898,144.6071,144.6653,6201.0
2022-12-06 11:55:00,149.21,149.41,149.09,149.24,5208.0,144.6943,144.8883,144.578,144.7234,5208.0
2022-12-06 12:00:00,149.18,149.44,149.18,149.3,4054.0,144.6653,144.9174,144.6653,144.7816,4054.0
2022-12-06 12:05:00,149.26,149.38,149.21,149.27,4196.0,144.7428,144.8592,144.6943,144.7525,4196.0
2022-12-06 12:10:00,149.3,149.3,149.07,149.29,9476.0,144.7816,144.7816,144.5586,144.7719,9476.0
2022-12-06 12:15:00,149.22,149.29,148.86,149.02,4852.0,144.704,144.7719,144.3549,144.5101,4852.0
2022-12-06 12:20:00,148.99,149.13,148.98,149.07,6124.0,144.481,144.6168,144.4713,144.5586,6124.0
2022-12-06 12:25:00,149.12,149.27,149.1,149.27,3094.0,144.6071,144.7525,144.5877,144.7525,3094.0
2022-12-06 12:30:00,149.27,149.46,149.22,149.46,2500.0,144.7525,144.9368,144.704,144.9368,2500.0
2022-12-06 12:35:00,149.47,149.51,149.34,149.49,9775.0,144.9465,144.9853,144.8204,144.9659,9775.0
2022-12-06 12:40:00,149.53,149.53,149.37,149.43,2267.0,145.0047,145.0047,144.8495,144.9077,2267.0
2022-12-06 12:45:00,149.47,149.5,149.35,149.42,5923.0,144.9465,144.9756,144.8301,144.898,5923.0
2022-12-06 12:50:00,149.46,149.48,149.24,149.34,5506.0,144.9368,144.9562,144.7234,144.8204,5506.0
2022-12-06 12:55:00,149.32,149.38,149.15,149.37,17410.0,144.801,144.8592,144.6362,144.8495,17410.0
2022-12-06 13:00:00,149.3,149.6,149.3,149.45,30545.0,144.7816,145.0725,144.7816,144.9271,30545.0
2022-12-06 13:05:00,149.49,149.5,149.14,149.18,12797.0,144.9659,144.9756,144.6265,144.6653,12797.0
2022-12-06 13:10:00,149.19,149.19,148.66,148.71,10524.0,144.675,144.675,144.161,144.2095,10524.0
2022-12-06 13:15:00,148.77,148.88,148.65,148.65,6254.0,144.2677,144.3743,144.1513,144.1513,6254.0
2022-12-06 13:20:00,148.65,148.76,148.48,148.49,4236.0,144.1513,144.258,143.9864,143.9961,4236.0
2022-12-06 13:25:00,148.46,148.51,148.24,148.35,4894.0,143.967,144.0155,143.7537,143.8604,4894.0
2022-12-06 13:30:00,148.28,148.28,147.96,148.16,12186.0,143.7925,143.7925,143.4822,143.6761,12186.0
2022-12-06 13:35:00,148.14,148.27,148.13,148.24,6802.0,143.6567,143.7828,143.647,143.7537,6802.0
2022-12-06 13:40:00,148.21,148.36,148.17,148.32,7273.0,143.7246,143.8701,143.6858,143.8313,7273.0
2022-12-06 13:45:00,148.36,148.7,148.34,148.67,9281.0,143.8701,144.1998,143.8507,144.1707,9281.0
2022-12-06 13:50:00,148.66,148.71,148.59,148.66,7653.0,144.161,144.2095,144.0931,144.161,7653.0
2022-12-06 13:55:00,148.66,148.76,148.5,148.63,11740.0,144.161,144.258,144.0058,144.1319,11740.0
2022-12-06 14:00:00,148.59,148.59,148.07,148.07,4315.0,144.0931,144.0931,143.5888,143.5888,4315.0
2022-12-06 14:05:00,148.07,148.21,147.99,148.04,4683.0,143.5888,143.7246,143.5113,143.5598,4683.0
2022-12-06 14:10:00,148.02,148.05,147.9,147.92,10940.0,143.5404,143.5695,143.424,143.4434,10940.0
2022-12-06 14:15:00,147.9,148.0,147.71,147.71,6435.0,143.424,143.521,143.2397,143.2397,6435.0
2022-12-06 14:20:00,147.72,147.76,147.55,147.71,6246.0,143.2494,143.2882,143.0846,143.2397,6246.0
2022-12-06 14:25:00,147.66,147.66,147.5,147.6,4895.0,143.1913,143.1913,143.0361,143.1331,4895.0
2022-12-06 14:30:00,147.52,147.61,147.39,147.5,6877.0,143.0555,143.1428,142.9294,143.0361,6877.0
2022-12-06 14:35:00,147.46,147.46,147.31,147.41,6249.0,142.9973,142.9973,142.8518,142.9488,6249.0
2022-12-06 14:40:00,147.43,147.59,147.41,147.56,7167.0,142.9682,143.1234,142.9488,143.0943,7167.0
2022-12-06 14:45:00,147.53,147.56,147.44,147.49,4491.0,143.0652,143.0943,142.9779,143.0264,4491.0
2022-12-06 14:50:00,147.48,147.62,147.44,147.6,16450.0,143.0167,143.1525,142.9779,143.1331,16450.0
2022-12-06 14:55:00,147.64,147.64,147.53,147.56,7186.0,143.1719,143.1719,143.0652,143.0943,7186.0
2022-12-06 15:00:00,147.56,147.94,147.54,147.94,17340.0,143.0943,143.4628,143.0749,143.4628,17340.0
2022-12-06 15:05:00,147.95,147.99,147.87,147.9,6322.0,143.4725,143.5113,143.3949,143.424,6322.0
2022-12-06 15:10:00,147.92,147.92,147.75,147.83,8542.0,143.4434,143.4434,143.2785,143.3561,8542.0
2022-12-06 15:15:00,147.82,147.84,147.57,147.57,5917.0,143.3464,143.3658,143.104,143.104,5917.0
2022-12-06 15:20:00,147.6,147.64,147.52,147.61,12357.0,143.1331,143.1719,143.0555,143.1428,12357.0
2022-12-06 15:25:00,147.62,147.7,147.41,147.56,19992.0,143.1525,143.23,142.9488,143.0943,19992.0
2022-12-06 15:30:00,147.57,147.84,147.56,147.79,10504.0,143.104,143.3658,143.0943,143.3173,10504.0
2022-12-06 15:35:00,147.78,147.79,147.66,147.75,25360.0,143.3076,143.3173,143.1913,143.2785,25360.0
2022-12-06 15:40:00,147.73,148.18,147.66,148.14,12179.0,143.2591,143.6955,143.1913,143.6567,12179.0
2022-12-06 15:45:00,148.13,148.37,148.07,148.36,22042.0,143.647,143.8798,143.5888,143.8701,22042.0
2022-12-06 15:50:00,148.35,148.52,148.28,148.44,42830.0,143.8604,144.0252,143.7925,143.9476,42830.0
2022-12-06 15:55:00,148.44,148.54,148.3,148.43,79325.0,143.9476,144.0446,143.8119,143.938,79325.0
2022-12-07 09:30:00,147.92,148.55,147.9,148.41,21151.0,143.4434,144.0543,143.424,143.9186,21151.0
2022-12-07 09:35:00,148.32,148.55,147.99,148.13,7264.0,143.8313,144.0543,143.5113,143.647,7264.0
2022-12-07 09:40:00,148.27,148.34,148.05,148.16,23764.0,143.7828,143.8507,143.5695,143.6761,23764.0
2022-12-07 09:45:00,148.24,148.54,147.49,147.5,12561.0,143.7537,144.0446,143.0264,143.0361,12561.0
2022-12-07 09:50:00,147.5,147.98,147.5,147.98,4088.0,143.0361,143.5016,143.0361,143.5016,4088.0
2022-12-07 09:55:00,147.91,147.98,147.77,147.89,5434.0,143.4337,143.5016,143.2979,143.4143,5434.0
2022-12-07 10:00:00,147.72,148.19,147.49,148.19,3762.0,143.2494,143.7052,143.0264,143.7052,3762.0
2022-12-07 10:05:00,148.14,148.46,148.13,148.23,3900.0,143.6567,143.967,143.647,143.744,3900.0
2022-12-07 10:10:00,148.38,148.6,147.82,148.52,5404.0,143.8895,144.1028,143.3464,144.0252,5404.0
2022-12-07 10:15:00,148.49,148.6,148.14,148.14,5354.0,143.9961,144.1028,143.6567,143.6567,5354.0
2022-12-07 10:20:00,148.16,148.32,148.08,148.25,4976.0,143.6761,143.8313,143.5985,143.7634,4976.0
2022-12-07 10:25:00,148.16,148.67,148.07,148.67,7970.0,143.6761,144.1707,143.5888,144.1707,7970.0
2022-12-07 10:30:00,148.67,148.98,148.43,148.43,6380.0,144.1707,144.4713,143.938,143.938,6380.0
2022-12-07 10:35:00,148.57,148.76,148.5,148.58,4595.0,144.0737,144.258,144.0058,144.0834,4595.0
2022-12-07 10:40:00,148.6,149.19,148.6,149.17,4050.0,144.1028,144.675,144.1028,144.6556,4050.0
2022-12-07 10:45:00,149.17,149.29,149.03,149.1,17262.0,144.6556,144.7719,144.5198,144.5877,17262.0
2022-12-07 10:50:00,149.06,149.43,149.05,149.13,8609.0,144.5489,144.9077,144.5392,144.6168,8609.0
2022-12-07 10:55:00,149.17,149.3,149.13,149.14,5472.0,144.6556,144.7816,144.6168,144.6265,5472.0
2022-12-07 11:00:00,149.19,149.28,149.12,149.25,4752.0,144.675,144.7622,144.6071,144.7331,4752.0
2022-12-07 11:05:00,149.34,149.44,149.17,149.28,14698.0,144.8204,144.9174,144.6556,144.7622,14698.0
2022-12-07 11:10:00,149.28,149.42,149.17,149.17,7670.0,144.7622,144.898,144.6556,144.6556,7670.0
2022-12-07 11:15:00,149.34,149.5,149.23,149.29,2624.0,144.8204,144.9756,144.7137,144.7719,2624.0
2022-12-07 11:20:00,149.21,149.21,148.73,148.78,3025.0,144.6943,144.6943,144.2289,144.2774,3025.0
2022-12-07 11:25:00,148.78,148.84,148.6,148.6,2628.0,144.2774,144.3355,144.1028,144.1028,2628.0
2022-12-07 11:30:00,148.58,148.75,148.33,148.33,2903.0,144.0834,144.2483,143.841,143.841,2903.0
2022-12-07 11:35:00,148.42,148.74,148.38,148.66,6030.0,143.9283,144.2386,143.8895,144.161,6030.0
2022-12-07 11:40:00,148.62,148.68,148.47,148.62,3101.0,144.1222,144.1804,143.9767,144.1222,3101.0
2022-12-07 11:45:00,148.56,148.77,148.48,148.7,1767.0,144.064,144.2677,143.9864,144.1998,1767.0
2022-12-07 11:50:00,148.66,148.71,148.43,148.49,2536.0,144.161,144.2095,143.938,143.9961,2536.0
2022-12-07 11:55:00,148.44,148.59,148.28,148.44,7182.0,143.9476,144.0931,143.7925,143.9476,7182.0
2022-12-07 12:00:00,148.44,148.47,148.15,148.16,4450.0,143.9476,143.9767,143.6664,143.6761,4450.0
2022-12-07 12:05:00,148.11,148.15,147.89,148.05,11781.0,143.6276,143.6664,143.4143,143.5695,11781.0
2022-12-07 12:10:00,148.05,148.11,147.82,147.94,17105.0,143.5695,143.6276,143.3464,143.4628,17105.0
2022-12-07 12:15:00,148.0,148.31,148.0,148.12,1869.0,143.521,143.8216,143.521,143.6373,1869.0
2022-12-07 12:20:00,148.07,148.15,147.97,148.03,2795.0,143.5888,143.6664,143.4919,143.5501,2795.0
2022-12-07 12:25:00,147.99,148.06,147.78,147.81,7314.0,143.5113,143.5791,143.3076,143.3367,7314.0
2022-12-07 12:30:00,147.87,147.95,147.74,147.84,6763.0,143.3949,143.4725,143.2688,143.3658,6763.0
2022-12-07 12:35:00,147.86,147.92,147.74,147.84,5592.0,143.3852,143.4434,143.2688,143.3658,5592.0
2022-12-07 12:40:00,147.91,148.3,147.9,148.3,6392.0,143.4337,143.8119,143.424,143.8119,6392.0
2022-12-07 12:45:00,148.31,148.58,148.24,148.55,5891.0,143.8216,144.0834,143.7537,144.0543,5891.0
2022-12-07 12:50:00,148.53,148.66,148.42,148.53,5674.0,144.0349,144.161,143.9283,144.0349,5674.0
2022-12-07 12:55:00,148.58,148.62,148.49,148.52,3495.0,144.0834,144.1222,143.9961,144.0252,3495.0
2022-12-07 13:00:00,148.57,148.68,148.48,148.48,1700.0,144.0737,144.1804,143.9864,143.9864,1700.0
2022-12-07 13:05:00,148.36,148.58,148.33,148.53,3007.0,143.8701,144.0834,143.841,144.0349,3007.0
2022-12-07 13:10:00,148.52,148.67,148.51,148.67,1720.0,144.0252,144.1707,144.0155,144.1707,1720.0
2022-12-07 13:15:00,148.69,148.83,148.64,148.73,6436.0,144.1901,144.3258,144.1416,144.2289,6436.0
2022-12-07 13:20:00,148.75,148.9,148.64,148.88,22783.0,144.2483,144.3937,144.1416,144.3743,22783.0
2022-12-07 13:25:00,148.89,148.96,148.8,148.91,9713.0,144.384,144.4519,144.2968,144.4034,9713.0
2022-12-07 13:30:00,148.91,148.94,148.77,148.78,4347.0,144.4034,144.4325,144.2677,144.2774,4347.0
2022-12-07 13:35:00,148.84,148.86,148.48,148.54,3996.0,144.3355,144.3549,143.9864,144.0446,3996.0
2022-12-07 13:40:00,148.52,148.56,148.46,148.53,2226.0,144.0252,144.064,143.967,144.0349,2226.0
2022-12-07 13:45:00,148.53,148.59,148.48,148.59,2775.0,144.0349,144.0931,143.9864,144.0931,2775.0
2022-12-07 13:50:00,148.56,148.56,148.26,148.33,2923.0,144.064,144.064,143.7731,143.841,2923.0
2022-12-07 13:55:00,148.3,148.42,148.26,148.3,1800.0,143.8119,143.9283,143.7731,143.8119,1800.0
2022-12-07 14:00:00,148.27,148.27,147.97,148.04,2025.0,143.7828,143.7828,143.4919,143.5598,2025.0
2022-12-07 14:05:00,148.04,148.08,147.93,147.98,3869.0,143.5598,143.5985,143.4531,143.5016,3869.0
2022-12-07 14:10:00,147.95,148.28,147.94,148.28,3314.0,143.4725,143.7925,143.4628,143.7925,3314.0
2022-12-07 14:15:00,148.23,148.29,148.08,148.15,3825.0,143.744,143.8022,143.5985,143.6664,3825.0
2022-12-07 14:20:00,148.1,148.1,147.82,147.88,2547.0,143.6179,143.6179,143.3464,143.4046,2547.0
2022-12-07 14:25:00,147.99,148.06,147.99,148.05,1314.0,143.5113,143.5791,143.5113,143.5695,1314.0
2022-12-07 14:30:00,148.05,148.17,148.0,148.17,2349.0,143.5695,143.6858,143.521,143.6858,2349.0
2022-12-07 14:35:00,148.15,148.27,148.1,148.16,2971.0,143.6664,143.7828,143.6179,143.6761,2971.0
2022-12-07 14:40:00,148.21,148.23,148.0,148.03,3237.0,143.7246,143.744,143.521,143.5501,3237.0
2022-12-07 14:45:00,148.07,148.07,147.96,147.99,2057.0,143.5888,143.5888,143.4822,143.5113,2057.0
2022-12-07 14:50:00,147.97,148.03,147.87,147.88,2504.0,143.4919,143.5501,143.3949,143.4046,2504.0
2022-12-07 14:55:00,147.85,147.89,147.75,147.85,2803.0,143.3755,143.4143,143.2785,143.3755,2803.0
2022-12-07 15:00:00,147.83,148.02,147.83,148.0,3402.0,143.3561,143.5404,143.3561,143.521,3402.0
2022-12-07 15:05:00,148.03,148.08,147.8,147.87,7725.0,143.5501,143.5985,143.327,143.3949,7725.0
2022-12-07 15:10:00,147.85,147.91,147.8,147.83,2438.0,143.3755,143.4337,143.327,143.3561,2438.0
2022-12-07 15:15:00,147.82,147.95,147.75,147.75,4669.0,143.3464,143.4725,143.2785,143.2785,4669.0
2022-12-07 15:20:00,147.78,147.88,147.65,147.84,8724.0,143.3076,143.4046,143.1816,143.3658,8724.0
2022-12-07 15:25:00,147.81,147.85,147.73,147.84,3167.0,143.3367,143.3755,143.2591,143.3658,3167.0
2022-12-07 15:30:00,147.89,148.02,147.89,147.94,3778.0,143.4143,143.5404,143.4143,143.4628,3778.0
2022-12-07 15:35:00,147.95,147.98,147.82,147.86,4475.0,143.4725,143.5016,143.3464,143.3852,4475.0
2022-12-07 15:40:00,147.88,147.88,147.52,147.66,17367.0,143.4046,143.4046,143.0555,143.1913,17367.0
2022-12-07 15:45:00,147.64,147.77,147.6,147.73,11932.0,143.1719,143.2979,143.1331,143.2591,11932.0
2022-12-07 15:50:00,147.73,148.02,147.61,148.02,25550.0,143.2591,143.5404,143.1428,143.5404,25550.0
2022-12-07 15:55:00,148.0,148.09,147.93,147.93,39423.0,143.521,143.6082,143.4531,143.4531,39423.0
2022-12-08 09:30:00,148.55,148.72,148.12,148.25,13059.0,144.0543,144.2192,143.6373,143.7634,13059.0
2022-12-08 09:35:00,148.54,148.59,148.14,148.36,4896.0,144.0446,144.0931,143.6567,143.8701,4896.0
2022-12-08 09:40:00,148.49,148.61,148.32,148.34,3218.0,143.9961,144.1125,143.8313,143.8507,3218.0
2022-12-08 09:45:00,148.22,148.59,148.22,148.47,3662.0,143.7343,144.0931,143.7343,143.9767,3662.0
2022-12-08 09:50:00,148.59,149.02,148.58,149.02,5536.0,144.0931,144.5101,144.0834,144.5101,5536.0
2022-12-08 09:55:00,149.04,149.37,149.0,149.31,2505.0,144.5295,144.8495,144.4907,144.7913,2505.0
2022-12-08 10:00:00,149.22,149.33,149.04,149.16,15168.0,144.704,144.8107,144.5295,144.6459,15168.0
2022-12-08 10:05:00,149.23,149.29,149.09,149.28,2427.0,144.7137,144.7719,144.578,144.7622,2427.0
2022-12-08 10:10:00,149.09,149.09,148.79,149.01,6507.0,144.578,144.578,144.2871,144.5004,6507.0
2022-12-08 10:15:00,149.06,149.06,148.53,148.53,5057.0,144.5489,144.5489,144.0349,144.0349,5057.0
2022-12-08 10:20:00,148.59,148.81,148.57,148.71,6966.0,144.0931,144.3065,144.0737,144.2095,6966.0
2022-12-08 10:25:00,148.76,149.03,148.74,149.03,3037.0,144.258,144.5198,144.2386,144.5198,3037.0
2022-12-08 10:30:00,149.09,149.37,148.81,149.32,15677.0,144.578,144.8495,144.3065,144.801,15677.0
2022-12-08 10:35:00,149.31,149.49,149.23,149.35,4307.0,144.7913,144.9659,144.7137,144.8301,4307.0
2022-12-08 10:40:00,149.41,149.54,149.19,149.27,9082.0,144.8883,145.0144,144.675,144.7525,9082.0
2022-12-08 10:45:00,149.26,149.6,149.26,149.38,4257.0,144.7428,145.0725,144.7428,144.8592,4257.0
2022-12-08 10:50:00,149.47,149.62,149.3,149.55,5424.0,144.9465,145.0919,144.7816,145.0241,5424.0
2022-12-08 10:55:00,149.51,149.76,149.51,149.7,8462.0,144.9853,145.2277,144.9853,145.1695,8462.0
2022-12-08 11:00:00,149.68,150.04,149.44,150.0,16900.0,145.1501,145.4992,144.9174,145.4604,16900.0
2022-12-08 11:05:00,150.0,150.03,149.76,149.88,18221.0,145.4604,145.4895,145.2277,145.3441,18221.0
2022-12-08 11:10:00,149.83,150.05,149.62,149.65,10695.0,145.2956,145.5089,145.0919,145.121,10695.0
2022-12-08 11:15:00,149.6,149.63,149.01,149.11,4766.0,145.0725,145.1016,144.5004,144.5974,4766.0
2022-12-08 11:20:00,149.08,149.1,148.87,148.96,6045.0,144.5683,144.5877,144.3646,144.4519,6045.0
2022-12-08 11:25:00,148.85,148.9,148.63,148.9,4197.0,144.3452,144.3937,144.1319,144.3937,4197.0
2022-12-08 11:30:00,148.83,148.88,148.76,148.86,4410.0,144.3258,144.3743,144.258,144.3549,4410.0
2022-12-08 11:35:00,148.82,148.95,148.71,148.91,3048.0,144.3161,144.4422,144.2095,144.4034,3048.0
2022-12-08 11:40:00,148.94,148.94,148.78,148.79,1806.0,144.4325,144.4325,144.2774,144.2871,1806.0
2022-12-08 11:45:00,148.84,148.96,148.83,148.83,2425.0,144.3355,144.4519,144.3258,144.3258,2425.0
2022-12-08 11:50:00,148.82,148.94,148.82,148.86,3211.0,144.3161,144.4325,144.3161,144.3549,3211.0
2022-12-08 11:55:00,148.94,149.08,148.93,148.98,3597.0,144.4325,144.5683,144.4228,144.4713,3597.0
2022-12-08 12:00:00,148.97,149.2,148.97,149.03,3138.0,144.4616,144.6846,144.4616,144.5198,3138.0
2022-12-08 12:05:00,149.05,149.16,149.01,149.16,2641.0,144.5392,144.6459,144.5004,144.6459,2641.0
2022-12-08 12:10:00,149.13,149.18,149.04,149.05,4066.0,144.6168,144.6653,144.5295,144.5392,4066.0
2022-12-08 12:15:00,149.11,149.11,148.89,148.92,1543.0,144.5974,144.5974,144.384,144.4131,1543.0
2022-12-08 12:20:00,148.88,148.88,148.73,148.84,1707.0,144.3743,144.3743,144.2289,144.3355,1707.0
2022-12-08 12:25:00,148.8,148.8,148.53,148.59,1536.0,144.2968,144.2968,144.0349,144.0931,1536.0
2022-12-08 12:30:00,148.56,148.8,148.49,148.8,4540.0,144.064,144.2968,143.9961,144.2968,4540.0
2022-12-08 12:35:00,148.67,148.74,148.58,148.59,2025.0,144.1707,144.2386,144.0834,144.0931,2025.0
2022-12-08 12:40:00,148.52,148.52,148.38,148.43,3456.0,144.0252,144.0252,143.8895,143.938,3456.0
2022-12-08 12:45:00,148.37,148.46,148.17,148.46,3442.0,143.8798,143.967,143.6858,143.967,3442.0
2022-12-08 12:50:00,148.43,148.56,148.42,148.56,1060.0,143.938,144.064,143.9283,144.064,1060.0
2022-12-08 12:55:00,148.54,148.67,148.52,148.65,2518.0,144.0446,144.1707,144.0252,144.1513,2518.0
2022-12-08 13:00:00,148.62,148.64,148.48,148.5,11113.0,144.1222,144.1416,143.9864,144.0058,11113.0
2022-12-08 13:05:00,148.52,148.68,148.46,148.68,5392.0,144.0252,144.1804,143.967,144.1804,5392.0
2022-12-08 13:10:00,148.62,148.62,148.43,148.52,5811.0,144.1222,144.1222,143.938,144.0252,5811.0
2022-12-08 13:15:00,148.51,148.66,148.46,148.66,4872.0,144.0155,144.161,143.967,144.161,4872.0
2022-12-08 13:20:00,148.62,148.65,148.46,148.64,4471.0,144.1222,144.1513,143.967,144.1416,4471.0
2022-12-08 13:25:00,148.65,148.82,148.6,148.82,5073.0,144.1513,144.3161,144.1028,144.3161,5073.0
2022-12-08 13:30:00,148.84,148.99,148.84,148.99,4741.0,144.3355,144.481,144.3355,144.481,4741.0
2022-12-08 13:35:00,148.95,149.09,148.9,149.09,6039.0,144.4422,144.578,144.3937,144.578,6039.0
2022-12-08 13:40:00,149.11,149.22,149.09,149.16,4898.0,144.5974,144.704,144.578,144.6459,4898.0
2022-12-08 13:45:00,149.24,149.24,149.05,149.08,7105.0,144.7234,144.7234,144.5392,144.5683,7105.0
2022-12-08 13:50:00,149.04,149.07,148.83,148.83,3908.0,144.5295,144.5586,144.3258,144.3258,3908.0
2022-12-08 13:55:00,148.87,149.05,148.85,149.03,5290.0,144.3646,144.5392,144.3452,144.5198,5290.0
2022-12-08 14:00:00,149.02,149.03,148.57,148.57,5720.0,144.5101,144.5198,144.0737,144.0737,5720.0
2022-12-08 14:05:00,148.55,148.64,148.31,148.47,8085.0,144.0543,144.1416,143.8216,143.9767,8085.0
2022-12-08 14:10:00,148.49,148.49,148.28,148.44,5138.0,143.9961,143.9961,143.7925,143.9476,5138.0
2022-12-08 14:15:00,148.38,148.88,148.35,148.81,7812.0,143.8895,144.3743,143.8604,144.3065,7812.0
2022-12-08 14:20:00,148.77,149.12,148.75,149.07,10873.0,144.2677,144.6071,144.2483,144.5586,10873.0
2022-12-08 14:25:00,149.08,149.1,148.86,148.92,3748.0,144.5683,144.5877,144.3549,144.4131,3748.0
2022-12-08 14:30:00,148.94,148.95,148.7,148.78,4155.0,144.4325,144.4422,144.1998,144.2774,4155.0
2022-12-08 14:35:00,148.75,149.0,148.72,148.92,7484.0,144.2483,144.4907,144.2192,144.4131,7484.0
2022-12-08 14:40:00,148.93,149.06,148.93,148.99,2919.0,144.4228,144.5489,144.4228,144.481,2919.0
2022-12-08 14:45:00,148.98,149.13,148.95,149.02,2836.0,144.4713,144.6168,144.4422,144.5101,2836.0
2022-12-08 14:50:00,149.0,149.12,148.91,149.11,5332.0,144.4907,144.6071,144.4034,144.5974,5332.0
2022-12-08 14:55:00,149.15,149.24,149.1,149.24,5583.0,144.6362,144.7234,144.5877,144.7234,5583.0
2022-12-08 15:00:00,149.25,149.26,149.09,149.13,6260.0,144.7331,144.7428,144.578,144.6168,6260.0
2022-12-08 15:05:00,149.13,149.27,149.04,149.27,7738.0,144.6168,144.7525,144.5295,144.7525,7738.0
2022-12-08 15:10:00,149.27,149.53,149.25,149.44,10994.0,144.7525,145.0047,144.7331,144.9174,10994.0
2022-12-08 15:15:00,149.43,149.46,149.31,149.42,9594.0,144.9077,144.9368,144.7913,144.898,9594.0
2022-12-08 15:20:00,149.39,149.48,149.34,149.47,8369.0,144.8689,144.9562,144.8204,144.9465,8369.0
2022-12-08 15:25:00,149.46,149.47,149.2,149.2,5547.0,144.9368,144.9465,144.6846,144.6846,5547.0
2022-12-08 15:30:00,149.25,149.32,149.05,149.08,7574.0,144.7331,144.801,144.5392,144.5683,7574.0
2022-12-08 15:35:00,149.07,149.07,148.89,148.91,10210.0,144.5586,144.5586,144.384,144.4034,10210.0
2022-12-08 15:40:00,148.93,148.93,148.72,148.73,9586.0,144.4228,144.4228,144.2192,144.2289,9586.0
2022-12-08 15:45:00,148.72,148.72,148.46,148.57,23427.0,144.2192,144.2192,143.967,144.0737,23427.0
2022-12-08 15:50:00,148.59,148.99,148.58,148.94,26211.0,144.0931,144.481,144.0834,144.4325,26211.0
2022-12-08 15:55:00,148.94,149.23,148.93,149.15,64479.0,144.4325,144.7137,144.4228,144.6362,64479.0
2022-12-09 09:30:00,151.73,152.55,151.54,151.91,42077.0,147.1381,147.9333,146.9538,147.3126,42077.0
2022-12-09 09:35:00,151.9,152.76,151.81,152.51,60331.0,147.3029,148.1369,147.2157,147.8945,60331.0
2022-12-09 09:40:00,152.11,152.68,152.1,152.52,13475.0,147.5066,148.0593,147.4969,147.9042,13475.0
2022-12-09 09:45:00,152.58,152.62,151.66,151.82,15399.0,147.9624,148.0011,147.0702,147.2254,15399.0
2022-12-09 09:50:00,151.89,151.89,151.16,151.67,9621.0,147.2932,147.2932,146.5853,147.0799,9621.0
2022-12-09 09:55:00,151.67,151.74,151.25,151.63,7467.0,147.0799,147.1478,146.6726,147.0411,7467.0
2022-12-09 10:00:00,151.72,151.95,150.89,150.89,14474.0,147.1284,147.3514,146.3235,146.3235,14474.0
2022-12-09 10:05:00,150.96,151.46,150.95,151.12,9942.0,146.3914,146.8763,146.3817,146.5465,9942.0
2022-12-09 10:10:00,151.31,151.49,150.87,150.97,8582.0,146.7308,146.9053,146.3041,146.4011,8582.0
2022-12-09 10:15:00,151.09,151.22,150.8,150.94,7203.0,146.5174,146.6435,146.2362,146.372,7203.0
2022-12-09 10:20:00,150.98,151.12,150.73,151.0,6678.0,146.4108,146.5465,146.1683,146.4302,6678.0
2022-12-09 10:25:00,150.99,151.19,150.77,151.15,9434.0,146.4205,146.6144,146.2071,146.5756,9434.0
2022-12-09 10:30:00,151.22,151.77,151.22,151.51,10532.0,146.6435,147.1769,146.6435,146.9247,10532.0
2022-12-09 10:35:00,151.38,151.83,151.26,151.77,4445.0,146.7987,147.2351,146.6823,147.1769,4445.0
2022-12-09 10:40:00,151.8,151.81,151.36,151.41,4017.0,147.206,147.2157,146.7793,146.8278,4017.0
2022-12-09 10:45:00,151.34,151.35,151.03,151.03,3421.0,146.7599,146.7696,146.4593,146.4593,3421.0
2022-12-09 10:50:00,151.05,151.41,151.05,151.21,4813.0,146.4787,146.8278,146.4787,146.6338,4813.0
2022-12-09 10:55:00,151.24,151.47,151.22,151.47,6090.0,146.6629,146.8859,146.6435,146.8859,6090.0
2022-12-09 11:00:00,151.48,151.61,151.31,151.55,6202.0,146.8956,147.0217,146.7308,146.9635,6202.0
2022-12-09 11:05:00,151.62,151.64,151.27,151.31,8683.0,147.0314,147.0508,146.692,146.7308,8683.0
2022-12-09 11:10:00,151.31,151.31,151.02,151.13,7823.0,146.7308,146.7308,146.4496,146.5562,7823.0
2022-12-09 11:15:00,151.14,151.3,151.12,151.21,6453.0,146.5659,146.7211,146.5465,146.6338,6453.0
2022-12-09 11:20:00,151.24,151.64,151.2,151.63,16383.0,146.6629,147.0508,146.6241,147.0411,16383.0
2022-12-09 11:25:00,151.53,151.71,151.49,151.61,6239.0,146.9441,147.1187,146.9053,147.0217,6239.0
2022-12-09 11:30:00,151.58,151.96,151.58,151.91,4198.0,146.9926,147.3611,146.9926,147.3126,4198.0
2022-12-09 11:35:00,151.97,151.97,151.72,151.78,3171.0,147.3708,147.3708,147.1284,147.1866,3171.0
2022-12-09 11:40:00,151.79,152.01,151.73,152.01,3785.0,147.1963,147.4096,147.1381,147.4096,3785.0
2022-12-09 11:45:00,152.01,152.07,151.96,152.01,8757.0,147.4096,147.4678,147.3611,147.4096,8757.0
2022-12-09 11:50:00,152.06,152.1,151.98,151.98,7465.0,147.4581,147.4969,147.3805,147.3805,7465.0
2022-12-09 11:55:00,152.03,152.07,151.98,152.0,2828.0,147.429,147.4678,147.3805,147.3999,2828.0
2022-12-09 12:00:00,152.06,152.07,151.78,151.84,7248.0,147.4581,147.4678,147.1866,147.2448,7248.0
2022-12-09 12:05:00,151.77,152.03,151.77,151.86,4329.0,147.1769,147.429,147.1769,147.2641,4329.0
2022-12-09 12:10:00,151.92,152.05,151.83,151.83,5865.0,147.3223,147.4484,147.2351,147.2351,5865.0
2022-12-09 12:15:00,151.83,151.83,151.54,151.68,5843.0,147.2351,147.2351,146.9538,147.0896,5843.0
2022-12-09 12:20:00,151.6,151.69,151.56,151.66,1932.0,147.012,147.0993,146.9732,147.0702,1932.0
2022-12-09 12:25:00,151.63,151.67,151.59,151.62,2200.0,147.0411,147.0799,147.0023,147.0314,2200.0
2022-12-09 12:30:00,151.6,151.99,151.6,151.97,3878.0,147.012,147.3902,147.012,147.3708,3878.0
2022-12-09 12:35:00,152.01,152.04,151.93,152.03,8923.0,147.4096,147.4387,147.332,147.429,8923.0
2022-12-09 12:40:00,152.03,152.03,151.72,151.82,5452.0,147.429,147.429,147.1284,147.2254,5452.0
2022-12-09 12:45:00,151.89,151.9,151.69,151.75,3073.0,147.2932,147.3029,147.0993,147.1575,3073.0
2022-12-09 12:50:00,151.81,151.82,151.51,151.51,4353.0,147.2157,147.2254,146.9247,146.9247,4353.0
2022-12-09 12:55:00,151.52,151.64,151.52,151.56,3849.0,146.9344,147.0508,146.9344,146.9732,3849.0
2022-12-09 13:00:00,151.53,151.53,151.2,151.22,3826.0,146.9441,146.9441,146.6241,146.6435,3826.0
2022-12-09 13:05:00,151.24,151.31,151.1,151.11,9675.0,146.6629,146.7308,146.5271,146.5368,9675.0
2022-12-09 13:10:00,151.11,151.4,151.1,151.4,5383.0,146.5368,146.8181,146.5271,146.8181,5383.0
2022-12-09 13:15:00,151.34,151.45,151.32,151.43,2009.0,146.7599,146.8666,146.7405,146.8472,2009.0
2022-12-09 13:20:00,151.43,151.43,151.18,151.24,3114.0,146.8472,146.8472,146.6047,146.6629,3114.0
2022-12-09 13:25:00,151.19,151.3,151.11,151.25,3126.0,146.6144,146.7211,146.5368,146.6726,3126.0
2022-12-09 13:30:00,151.28,151.49,151.24,151.35,5078.0,146.7017,146.9053,146.6629,146.7696,5078.0
2022-12-09 13:35:00,151.36,151.44,151.35,151.42,1168.0,146.7793,146.8569,146.7696,146.8375,1168.0
2022-12-09 13:40:00,151.47,151.47,151.32,151.38,2766.0,146.8859,146.8859,146.7405,146.7987,2766.0
2022-12-09 13:45:00,151.42,151.54,151.38,151.53,3059.0,146.8375,146.9538,146.7987,146.9441,3059.0
2022-12-09 13:50:00,151.54,151.6,151.53,151.59,2427.0,146.9538,147.012,146.9441,147.0023,2427.0
2022-12-09 13:55:00,151.53,151.81,151.53,151.76,2276.0,146.9441,147.2157,146.9441,147.1672,2276.0
2022-12-09 14:00:00,151.72,151.76,151.59,151.59,3855.0,147.1284,147.1672,147.0023,147.0023,3855.0
2022-12-09 14:05:00,151.63,151.63,151.47,151.54,4547.0,147.0411,147.0411,146.8859,146.9538,4547.0
2022-12-09 14:10:00,151.48,151.58,151.31,151.56,5545.0,146.8956,146.9926,146.7308,146.9732,5545.0
2022-12-09 14:15:00,151.56,151.58,151.42,151.57,7694.0,146.9732,146.9926,146.8375,146.9829,7694.0
2022-12-09 14:20:00,151.57,151.57,151.42,151.51,1845.0,146.9829,146.9829,146.8375,146.9247,1845.0
2022-12-09 14:25:00,151.52,151.57,151.43,151.53,4725.0,146.9344,146.9829,146.8472,146.9441,4725.0
2022-12-09 14:30:00,151.49,151.58,151.46,151.53,4425.0,146.9053,146.9926,146.8763,146.9441,4425.0
2022-12-09 14:35:00,151.51,151.63,151.51,151.6,5886.0,146.9247,147.0411,146.9247,147.012,5886.0
2022-12-09 14:40:00,151.56,151.56,151.33,151.42,2798.0,146.9732,146.9732,146.7502,146.8375,2798.0
2022-12-09 14:45:00,151.4,151.52,151.39,151.47,3980.0,146.8181,146.9344,146.8084,146.8859,3980.0
2022-12-09 14:50:00,151.46,151.5,151.43,151.48,1944.0,146.8763,146.915,146.8472,146.8956,1944.0
2022-12-09 14:55:00,151.5,151.5,151.37,151.37,4885.0,146.915,146.915,146.789,146.789,4885.0
2022-12-09 15:00:00,151.41,151.46,151.32,151.43,5059.0,146.8278,146.8763,146.7405,146.8472,5059.0
2022-12-09 15:05:00,151.46,151.59,151.34,151.34,5161.0,146.8763,147.0023,146.7599,146.7599,5161.0
2022-12-09 15:10:00,151.31,151.4,151.28,151.34,3251.0,146.7308,146.8181,146.7017,146.7599,3251.0
2022-12-09 15:15:00,151.3,151.39,151.27,151.27,6702.0,146.7211,146.8084,146.692,146.692,6702.0
2022-12-09 15:20:00,151.3,151.34,151.21,151.22,3500.0,146.7211,146.7599,146.6338,146.6435,3500.0
2022-12-09 15:25:00,151.2,151.34,151.18,151.32,5471.0,146.6241,146.7599,146.6047,146.7405,5471.0
2022-12-09 15:30:00,151.32,151.39,151.22,151.39,6521.0,146.7405,146.8084,146.6435,146.8084,6521.0
2022-12-09 15:35:00,151.35,151.35,150.97,150.99,10742.0,146.7696,146.7696,146.4011,146.4205,10742.0
2022-12-09 15:40:00,150.98,150.98,150.73,150.73,10668.0,146.4108,146.4108,146.1683,146.1683,10668.0
2022-12-09 15:45:00,150.72,151.04,150.68,150.81,16245.0,146.1586,146.469,146.1199,146.2459,16245.0
2022-12-09 15:50:00,150.77,150.87,150.52,150.69,30815.0,146.2071,146.3041,145.9647,146.1296,30815.0
2022-12-09 15:55:00,150.73,150.8,150.3,150.42,69704.0,146.1683,146.2362,145.7514,145.8677,69704.0
2022-12-12 09:30:00,150.8,150.8,150.59,150.7,11113.0,146.2362,146.2362,146.0326,146.1393,11113.0
2022-12-12 09:35:00,150.47,150.77,150.16,150.74,6280.0,145.9162,146.2071,145.6156,146.178,6280.0
2022-12-12 09:40:00,150.83,151.1,150.57,150.82,2399.0,146.2653,146.5271,146.0132,146.2556,2399.0
2022-12-12 09:45:00,150.81,151.06,150.56,150.71,4542.0,146.2459,146.4884,146.0035,146.1489,4542.0
2022-12-12 09:50:00,150.83,150.9,150.35,150.37,10310.0,146.2653,146.3332,145.7998,145.8192,10310.0
2022-12-12 09:55:00,150.24,150.58,150.24,150.45,11902.0,145.6932,146.0229,145.6932,145.8968,11902.0
2022-12-12 10:00:00,150.44,150.58,149.91,150.0,4118.0,145.8871,146.0229,145.3732,145.4604,4118.0
2022-12-12 10:05:00,149.95,150.1,149.83,150.0,2997.0,145.412,145.5574,145.2956,145.4604,2997.0
2022-12-12 10:10:00,149.81,149.98,149.59,149.59,3131.0,145.2762,145.441,145.0628,145.0628,3131.0
2022-12-12 10:15:00,149.59,149.71,149.28,149.3,5185.0,145.0628,145.1792,144.7622,144.7816,5185.0
2022-12-12 10:20:00,149.36,149.78,149.36,149.77,7713.0,144.8398,145.2471,144.8398,145.2374,7713.0
2022-12-12 10:25:00,149.75,149.95,149.61,149.8,2545.0,145.218,145.412,145.0822,145.2665,2545.0
2022-12-12 10:30:00,149.81,149.96,149.61,149.74,9958.0,145.2762,145.4216,145.0822,145.2083,9958.0
2022-12-12 10:35:00,149.64,149.74,149.54,149.56,6271.0,145.1113,145.2083,145.0144,145.0338,6271.0
2022-12-12 10:40:00,149.55,149.71,149.38,149.7,5027.0,145.0241,145.1792,144.8592,145.1695,5027.0
2022-12-12 10:45:00,149.52,150.02,149.49,149.49,5253.0,144.995,145.4798,144.9659,144.9659,5253.0
2022-12-12 10:50:00,149.49,149.67,149.47,149.5,5260.0,144.9659,145.1404,144.9465,144.9756,5260.0
2022-12-12 10:55:00,149.6,149.64,149.46,149.59,11922.0,145.0725,145.1113,144.9368,145.0628,11922.0
2022-12-12 11:00:00,149.62,149.82,149.55,149.76,18497.0,145.0919,145.2859,145.0241,145.2277,18497.0
2022-12-12 11:05:00,149.81,149.96,149.72,149.92,4832.0,145.2762,145.4216,145.1889,145.3829,4832.0
2022-12-12 11:10:00,149.85,149.87,149.74,149.74,2254.0,145.315,145.3344,145.2083,145.2083,2254.0
2022-12-12 11:15:00,149.57,149.63,149.35,149.42,4510.0,145.0435,145.1016,144.8301,144.898,4510.0
2022-12-12 11:20:00,149.5,149.67,149.4,149.66,9543.0,144.9756,145.1404,144.8786,145.1307,9543.0
2022-12-12 11:25:00,149.66,149.87,149.66,149.83,5236.0,145.1307,145.3344,145.1307,145.2956,5236.0
2022-12-12 11:30:00,149.79,149.79,149.31,149.38,4517.0,145.2568,145.2568,144.7913,144.8592,4517.0
2022-12-12 11:35:00,149.35,149.5,149.27,149.3,6142.0,144.8301,144.9756,144.7525,144.7816,6142.0
2022-12-12 11:40:00,149.23,149.32,149.05,149.05,2750.0,144.7137,144.801,144.5392,144.5392,2750.0
2022-12-12 11:45:00,149.17,149.31,149.13,149.16,2789.0,144.6556,144.7913,144.6168,144.6459,2789.0
2022-12-12 11:50:00,149.14,149.22,149.04,149.21,4435.0,144.6265,144.704,144.5295,144.6943,4435.0
2022-12-12 11:55:00,149.21,149.21,149.04,149.17,2260.0,144.6943,144.6943,144.5295,144.6556,2260.0
2022-12-12 12:00:00,149.18,149.33,149.03,149.28,4372.0,144.6653,144.8107,144.5198,144.7622,4372.0
2022-12-12 12:05:00,149.26,149.34,149.19,149.34,2788.0,144.7428,144.8204,144.675,144.8204,2788.0
2022-12-12 12:10:00,149.38,149.43,149.3,149.43,4328.0,144.8592,144.9077,144.7816,144.9077,4328.0
2022-12-12 12:15:00,149.43,149.74,149.37,149.73,4148.0,144.9077,145.2083,144.8495,145.1986,4148.0
2022-12-12 12:20:00,149.75,149.77,149.53,149.53,3342.0,145.218,145.2374,145.0047,145.0047,3342.0
2022-12-12 12:25:00,149.52,149.66,149.48,149.6,7752.0,144.995,145.1307,144.9562,145.0725,7752.0
2022-12-12 12:30:00,149.57,149.7,149.52,149.7,3527.0,145.0435,145.1695,144.995,145.1695,3527.0
2022-12-12 12:35:00,149.69,149.78,149.66,149.7,3802.0,145.1598,145.2471,145.1307,145.1695,3802.0
2022-12-12 12:40:00,149.76,149.84,149.54,149.61,2866.0,145.2277,145.3053,145.0144,145.0822,2866.0
2022-12-12 12:45:00,149.56,149.64,149.51,149.63,3750.0,145.0338,145.1113,144.9853,145.1016,3750.0
2022-12-12 12:50:00,149.54,149.61,149.4,149.61,3702.0,145.0144,145.0822,144.8786,145.0822,3702.0
2022-12-12 12:55:00,149.59,149.72,149.57,149.6,2941.0,145.0628,145.1889,145.0435,145.0725,2941.0
2022-12-12 13:00:00,149.58,149.72,149.2,149.2,6662.0,145.0531,145.1889,144.6846,144.6846,6662.0
2022-12-12 13:05:00,149.31,149.34,149.16,149.19,1564.0,144.7913,144.8204,144.6459,144.675,1564.0
2022-12-12 13:10:00,149.14,149.2,149.0,149.0,1991.0,144.6265,144.6846,144.4907,144.4907,1991.0
2022-12-12 13:15:00,148.96,149.3,148.93,149.25,3146.0,144.4519,144.7816,144.4228,144.7331,3146.0
2022-12-12 13:20:00,149.27,149.27,149.1,149.11,1609.0,144.7525,144.7525,144.5877,144.5974,1609.0
2022-12-12 13:25:00,149.12,149.33,149.12,149.19,2796.0,144.6071,144.8107,144.6071,144.675,2796.0
2022-12-12 13:30:00,149.3,149.4,149.25,149.25,2384.0,144.7816,144.8786,144.7331,144.7331,2384.0
2022-12-12 13:35:00,149.2,149.33,149.18,149.33,1600.0,144.6846,144.8107,144.6653,144.8107,1600.0
2022-12-12 13:40:00,149.34,149.45,149.34,149.42,2011.0,144.8204,144.9271,144.8204,144.898,2011.0
2022-12-12 13:45:00,149.46,149.68,149.35,149.68,5778.0,144.9368,145.1501,144.8301,145.1501,5778.0
2022-12-12 13:50:00,149.65,149.71,149.62,149.65,2233.0,145.121,145.1792,145.0919,145.121,2233.0
2022-12-12 13:55:00,149.67,149.76,149.61,149.66,2996.0,145.1404,145.2277,145.0822,145.1307,2996.0
2022-12-12 14:00:00,149.7,149.79,149.55,149.64,8375.0,145.1695,145.2568,145.0241,145.1113,8375.0
2022-12-12 14:05:00,149.64,149.71,149.62,149.69,1601.0,145.1113,145.1792,145.0919,145.1598,1601.0
2022-12-12 14:10:00,149.68,149.88,149.68,149.87,5502.0,145.1501,145.3441,145.1501,145.3344,5502.0
2022-12-12 14:15:00,149.78,149.83,149.64,149.69,1956.0,145.2471,145.2956,145.1113,145.1598,1956.0
2022-12-12 14:20:00,149.64,149.68,149.53,149.53,1505.0,145.1113,145.1501,145.0047,145.0047,1505.0
2022-12-12 14:25:00,149.51,149.67,149.51,149.62,2804.0,144.9853,145.1404,144.9853,145.0919,2804.0
2022-12-12 14:30:00,149.58,149.61,149.42,149.55,5294.0,145.0531,145.0822,144.898,145.0241,5294.0
2022-12-12 14:35:00,149.5,149.51,149.37,149.42,4746.0,144.9756,144.9853,144.8495,144.898,4746.0
2022-12-12 14:40:00,149.51,149.57,149.38,149.39,3731.0,144.9853,145.0435,144.8592,144.8689,3731.0
2022-12-12 14:45:00,149.45,149.5,149.3,149.3,6604.0,144.9271,144.9756,144.7816,144.7816,6604.0
2022-12-12 14:50:00,149.33,149.56,149.33,149.49,5326.0,144.8107,145.0338,144.8107,144.9659,5326.0
2022-12-12 14:55:00,149.53,149.71,149.43,149.52,16934.0,145.0047,145.1792,144.9077,144.995,16934.0
2022-12-12 15:00:00,149.52,149.63,149.49,149.63,5291.0,144.995,145.1016,144.9659,145.1016,5291.0
2022-12-12 15:05:00,149.64,149.78,149.59,149.73,6515.0,145.1113,145.2471,145.0628,145.1986,6515.0
2022-12-12 15:10:00,149.74,149.89,149.72,149.83,4128.0,145.2083,145.3538,145.1889,145.2956,4128.0
2022-12-12 15:15:00,149.89,150.08,149.88,150.0,5766.0,145.3538,145.538,145.3441,145.4604,5766.0
2022-12-12 15:20:00,150.0,150.18,149.94,150.16,17793.0,145.4604,145.635,145.4023,145.6156,17793.0
2022-12-12 15:25:00,150.17,150.22,150.13,150.18,8085.0,145.6253,145.6738,145.5865,145.635,8085.0
2022-12-12 15:30:00,150.22,150.36,150.22,150.31,4665.0,145.6738,145.8095,145.6738,145.7611,4665.0
2022-12-12 15:35:00,150.33,150.5,150.32,150.5,7673.0,145.7804,145.9453,145.7708,145.9453,7673.0
2022-12-12 15:40:00,150.5,150.52,150.37,150.37,8273.0,145.9453,145.9647,145.8192,145.8192,8273.0
2022-12-12 15:45:00,150.37,150.5,150.35,150.47,12219.0,145.8192,145.9453,145.7998,145.9162,12219.0
2022-12-12 15:50:00,150.43,150.51,150.35,150.39,20206.0,145.8774,145.955,145.7998,145.8386,20206.0
2022-12-12 15:55:00,150.4,150.59,150.39,150.51,39700.0,145.8483,146.0326,145.8386,145.955,39700.0
2022-12-13 09:30:00,155.98,156.47,155.42,155.75,23060.0,151.2595,151.7346,150.7164,151.0364,23060.0
2022-12-13 09:35:00,155.75,156.17,155.26,155.4,3650.0,151.0364,151.4437,150.5612,150.697,3650.0
2022-12-13 09:40:00,155.35,155.89,155.19,155.89,18649.0,150.6485,151.1722,150.4934,151.1722,18649.0
2022-12-13 09:45:00,155.97,156.69,155.88,156.42,6443.0,151.2498,151.948,151.1625,151.6861,6443.0
2022-12-13 09:50:00,156.24,157.01,156.1,156.95,8672.0,151.5116,152.2583,151.3758,152.2001,8672.0
2022-12-13 09:55:00,156.97,157.09,156.65,156.75,10450.0,152.2195,152.3359,151.9092,152.0062,10450.0
2022-12-13 10:00:00,156.75,156.87,156.24,156.53,7680.0,152.0062,152.1225,151.5116,151.7928,7680.0
2022-12-13 10:05:00,156.41,157.07,156.17,157.07,7655.0,151.6764,152.3165,151.4437,152.3165,7655.0
2022-12-13 10:10:00,157.03,157.18,156.83,156.83,8457.0,152.2777,152.4231,152.0837,152.0837,8457.0
2022-12-13 10:15:00,156.82,156.9,156.45,156.56,2718.0,152.074,152.1516,151.7152,151.8219,2718.0
2022-12-13 10:20:00,156.43,156.54,155.65,155.76,5485.0,151.6958,151.8025,150.9394,151.0461,5485.0
2022-12-13 10:25:00,155.66,155.9,155.44,155.81,5606.0,150.9491,151.1819,150.7358,151.0946,5606.0
2022-12-13 10:30:00,155.52,155.99,155.38,155.99,3857.0,150.8134,151.2692,150.6776,151.2692,3857.0
2022-12-13 10:35:00,155.84,155.96,155.02,155.02,5938.0,151.1237,151.2401,150.3285,150.3285,5938.0
2022-12-13 10:40:00,154.99,155.23,154.83,155.23,3390.0,150.2994,150.5322,150.1443,150.5322,3390.0
2022-12-13 10:45:00,155.22,155.42,154.66,154.66,2465.0,150.5225,150.7164,149.9794,149.9794,2465.0
2022-12-13 10:50:00,154.58,154.78,154.52,154.59,4444.0,149.9018,150.0958,149.8436,149.9115,4444.0
2022-12-13 10:55:00,154.51,154.95,154.5,154.67,1861.0,149.8339,150.2606,149.8243,149.9891,1861.0
2022-12-13 11:00:00,154.84,154.91,154.56,154.56,2557.0,150.154,150.2218,149.8824,149.8824,2557.0
2022-12-13 11:05:00,154.63,154.77,154.4,154.51,2304.0,149.9503,150.0861,149.7273,149.8339,2304.0
2022-12-13 11:10:00,154.75,154.78,154.59,154.66,4553.0,150.0667,150.0958,149.9115,149.9794,4553.0
2022-12-13 11:15:00,154.56,154.73,154.34,154.34,4204.0,149.8824,150.0473,149.6691,149.6691,4204.0
2022-12-13 11:20:00,154.25,154.26,154.07,154.07,2085.0,149.5818,149.5915,149.4073,149.4073,2085.0
2022-12-13 11:25:00,153.92,154.13,153.81,154.01,7260.0,149.2618,149.4654,149.1551,149.3491,7260.0
2022-12-13 11:30:00,154.07,154.51,154.0,154.51,7872.0,149.4073,149.8339,149.3394,149.8339,7872.0
2022-12-13 11:35:00,154.44,154.44,154.13,154.15,5342.0,149.7661,149.7661,149.4654,149.4848,5342.0
2022-12-13 11:40:00,154.15,154.15,153.8,153.85,3360.0,149.4848,149.4848,149.1454,149.1939,3360.0
2022-12-13 11:45:00,153.7,153.7,152.96,153.04,5264.0,149.0485,149.0485,148.3309,148.4084,5264.0
2022-12-13 11:50:00,153.14,153.14,152.79,152.96,4373.0,148.5054,148.5054,148.166,148.3309,4373.0
2022-12-13 11:55:00,152.94,153.14,152.79,153.14,2653.0,148.3115,148.5054,148.166,148.5054,2653.0
2022-12-13 12:00:00,153.15,153.31,153.05,153.23,5865.0,148.5151,148.6703,148.4181,148.5927,5865.0
2022-12-13 12:05:00,153.28,153.46,153.18,153.18,2315.0,148.6412,148.8157,148.5442,148.5442,2315.0
2022-12-13 12:10:00,153.14,153.22,152.74,153.1,5319.0,148.5054,148.583,148.1175,148.4666,5319.0
2022-12-13 12:15:00,152.87,152.87,152.5,152.5,5981.0,148.2436,148.2436,147.8848,147.8848,5981.0
2022-12-13 12:20:00,152.43,152.65,152.35,152.44,10078.0,147.8169,148.0302,147.7393,147.8266,10078.0
2022-12-13 12:25:00,152.3,152.56,152.19,152.2,3331.0,147.6908,147.943,147.5842,147.5939,3331.0
2022-12-13 12:30:00,152.26,152.33,152.04,152.14,4284.0,147.652,147.7199,147.4387,147.5357,4284.0
2022-12-13 12:35:00,152.03,152.25,152.02,152.15,3916.0,147.429,147.6423,147.4193,147.5454,3916.0
2022-12-13 12:40:00,152.04,152.04,151.57,151.66,4552.0,147.4387,147.4387,146.9829,147.0702,4552.0
2022-12-13 12:45:00,151.76,151.96,151.45,151.59,5456.0,147.1672,147.3611,146.8666,147.0023,5456.0
2022-12-13 12:50:00,151.61,151.84,151.61,151.68,7657.0,147.0217,147.2448,147.0217,147.0896,7657.0
2022-12-13 12:55:00,151.66,151.98,151.65,151.98,1534.0,147.0702,147.3805,147.0605,147.3805,1534.0
2022-12-13 13:00:00,151.96,152.19,151.96,152.12,5922.0,147.3611,147.5842,147.3611,147.5163,5922.0
2022-12-13 13:05:00,152.16,152.16,151.89,152.0,3033.0,147.5551,147.5551,147.2932,147.3999,3033.0
2022-12-13 13:10:00,152.04,152.27,152.04,152.27,5801.0,147.4387,147.6617,147.4387,147.6617,5801.0
2022-12-13 13:15:00,152.18,152.39,152.09,152.39,6019.0,147.5745,147.7781,147.4872,147.7781,6019.0
2022-12-13 13:20:00,152.32,152.62,152.32,152.62,1531.0,147.7102,148.0011,147.7102,148.0011,1531.0
2022-12-13 13:25:00,152.62,152.62,152.45,152.45,3794.0,148.0011,148.0011,147.8363,147.8363,3794.0
2022-12-13 13:30:00,152.47,152.66,152.45,152.5,6149.0,147.8557,148.0399,147.8363,147.8848,6149.0
2022-12-13 13:35:00,152.41,152.41,152.27,152.38,2600.0,147.7975,147.7975,147.6617,147.7684,2600.0
2022-12-13 13:40:00,152.31,152.4,152.18,152.4,4680.0,147.7005,147.7878,147.5745,147.7878,4680.0
2022-12-13 13:45:00,152.41,152.41,152.1,152.12,3356.0,147.7975,147.7975,147.4969,147.5163,3356.0
2022-12-13 13:50:00,152.21,152.21,151.83,151.85,2459.0,147.6036,147.6036,147.2351,147.2544,2459.0
2022-12-13 13:55:00,151.94,152.21,151.94,152.21,2514.0,147.3417,147.6036,147.3417,147.6036,2514.0
2022-12-13 14:00:00,152.12,152.49,152.1,152.43,3252.0,147.5163,147.8751,147.4969,147.8169,3252.0
2022-12-13 14:05:00,152.46,152.46,152.21,152.25,6486.0,147.846,147.846,147.6036,147.6423,6486.0
2022-12-13 14:10:00,152.2,152.39,152.16,152.21,3468.0,147.5939,147.7781,147.5551,147.6036,3468.0
2022-12-13 14:15:00,152.16,152.44,152.15,152.25,3776.0,147.5551,147.8266,147.5454,147.6423,3776.0
2022-12-13 14:20:00,152.25,152.3,152.08,152.19,2248.0,147.6423,147.6908,147.4775,147.5842,2248.0
2022-12-13 14:25:00,152.26,152.26,152.15,152.25,4143.0,147.652,147.652,147.5454,147.6423,4143.0
2022-12-13 14:30:00,152.2,152.34,152.14,152.2,3514.0,147.5939,147.7296,147.5357,147.5939,3514.0
2022-12-13 14:35:00,152.24,152.33,152.18,152.29,21850.0,147.6326,147.7199,147.5745,147.6811,21850.0
2022-12-13 14:40:00,152.29,152.82,152.29,152.79,10733.0,147.6811,148.1951,147.6811,148.166,10733.0
2022-12-13 14:45:00,152.79,152.92,152.73,152.86,7517.0,148.166,148.2921,148.1078,148.2339,7517.0
2022-12-13 14:50:00,152.8,152.8,152.37,152.39,8192.0,148.1757,148.1757,147.7587,147.7781,8192.0
2022-12-13 14:55:00,152.39,152.41,152.22,152.37,4877.0,147.7781,147.7975,147.6133,147.7587,4877.0
2022-12-13 15:00:00,152.28,152.28,151.59,151.59,5369.0,147.6714,147.6714,147.0023,147.0023,5369.0
2022-12-13 15:05:00,151.69,151.92,151.63,151.87,4637.0,147.0993,147.3223,147.0411,147.2738,4637.0
2022-12-13 15:10:00,151.87,151.96,151.79,151.86,3095.0,147.2738,147.3611,147.1963,147.2641,3095.0
2022-12-13 15:15:00,151.81,152.35,151.81,152.33,5301.0,147.2157,147.7393,147.2157,147.7199,5301.0
2022-12-13 15:20:00,152.32,152.5,152.25,152.47,5821.0,147.7102,147.8848,147.6423,147.8557,5821.0
2022-12-13 15:25:00,152.47,152.6,152.37,152.58,7803.0,147.8557,147.9818,147.7587,147.9624,7803.0
2022-12-13 15:30:00,152.7,152.88,152.65,152.86,14131.0,148.0787,148.2533,148.0302,148.2339,14131.0
2022-12-13 15:35:00,152.83,152.83,152.45,152.56,8475.0,148.2048,148.2048,147.8363,147.943,8475.0
2022-12-13 15:40:00,152.52,152.85,152.48,152.83,13245.0,147.9042,148.2242,147.8654,148.2048,13245.0
2022-12-13 15:45:00,152.85,153.08,152.83,152.84,14576.0,148.2242,148.4472,148.2048,148.2145,14576.0
2022-12-13 15:50:00,152.87,153.24,152.87,152.95,40074.0,148.2436,148.6024,148.2436,148.3212,40074.0
2022-12-13 15:55:00,152.92,152.92,152.47,152.7,43802.0,148.2921,148.2921,147.8557,148.0787,43802.0
2022-12-14 09:30:00,151.39,152.25,151.39,152.25,23669.0,146.8084,147.6423,146.8084,147.6423,23669.0
2022-12-14 09:35:00,152.37,152.77,152.19,152.72,4507.0,147.7587,148.1466,147.5842,148.0981,4507.0
2022-12-14 09:40:00,152.68,152.84,152.5,152.55,2747.0,148.0593,148.2145,147.8848,147.9333,2747.0
2022-12-14 09:45:00,152.45,153.13,152.29,152.59,7396.0,147.8363,148.4957,147.6811,147.9721,7396.0
2022-12-14 09:50:00,152.78,153.32,152.73,153.2,2289.0,148.1563,148.68,148.1078,148.5636,2289.0
2022-12-14 09:55:00,153.25,153.25,152.9,153.13,6012.0,148.6121,148.6121,148.2727,148.4957,6012.0
2022-12-14 10:00:00,152.99,153.29,152.92,153.18,4842.0,148.3599,148.6509,148.2921,148.5442,4842.0
2022-12-14 10:05:00,153.06,153.06,152.7,152.7,1560.0,148.4278,148.4278,148.0787,148.0787,1560.0
2022-12-14 10:10:00,152.89,153.19,152.84,153.03,2824.0,148.263,148.5539,148.2145,148.3987,2824.0
2022-12-14 10:15:00,153.1,153.1,152.83,152.83,3135.0,148.4666,148.4666,148.2048,148.2048,3135.0
2022-12-14 10:20:00,152.99,153.05,152.73,153.05,9539.0,148.3599,148.4181,148.1078,148.4181,9539.0
2022-12-14 10:25:00,153.06,153.28,153.06,153.12,3905.0,148.4278,148.6412,148.4278,148.486,3905.0
2022-12-14 10:30:00,153.1,153.1,152.9,153.0,2714.0,148.4666,148.4666,148.2727,148.3696,2714.0
2022-12-14 10:35:00,152.98,153.15,152.53,152.53,3625.0,148.3503,148.5151,147.9139,147.9139,3625.0
2022-12-14 10:40:00,152.61,152.79,152.53,152.53,5290.0,147.9914,148.166,147.9139,147.9139,5290.0
2022-12-14 10:45:00,152.53,152.66,152.39,152.66,5226.0,147.9139,148.0399,147.7781,148.0399,5226.0
2022-12-14 10:50:00,152.72,152.84,152.66,152.66,1826.0,148.0981,148.2145,148.0399,148.0399,1826.0
2022-12-14 10:55:00,152.64,152.92,152.46,152.77,4123.0,148.0205,148.2921,147.846,148.1466,4123.0
2022-12-14 11:00:00,152.84,153.11,152.83,153.03,6393.0,148.2145,148.4763,148.2048,148.3987,6393.0
2022-12-14 11:05:00,152.95,152.95,152.55,152.55,1760.0,148.3212,148.3212,147.9333,147.9333,1760.0
2022-12-14 11:10:00,152.6,152.8,152.6,152.75,2409.0,147.9818,148.1757,147.9818,148.1272,2409.0
2022-12-14 11:15:00,152.75,152.77,152.59,152.71,14400.0,148.1272,148.1466,147.9721,148.0884,14400.0
2022-12-14 11:20:00,152.76,152.77,152.47,152.57,6033.0,148.1369,148.1466,147.8557,147.9527,6033.0
2022-12-14 11:25:00,152.51,152.77,152.35,152.77,4442.0,147.8945,148.1466,147.7393,148.1466,4442.0
2022-12-14 11:30:00,152.76,152.85,152.7,152.74,1947.0,148.1369,148.2242,148.0787,148.1175,1947.0
2022-12-14 11:35:00,152.78,153.08,152.77,152.9,7420.0,148.1563,148.4472,148.1466,148.2727,7420.0
2022-12-14 11:40:00,153.01,153.12,152.92,152.96,7141.0,148.3793,148.486,148.2921,148.3309,7141.0
2022-12-14 11:45:00,152.99,153.16,152.98,152.98,19660.0,148.3599,148.5248,148.3503,148.3503,19660.0
2022-12-14 11:50:00,152.98,153.16,152.92,152.94,8545.0,148.3503,148.5248,148.2921,148.3115,8545.0
2022-12-14 11:55:00,153.06,153.13,152.99,152.99,5476.0,148.4278,148.4957,148.3599,148.3599,5476.0
2022-12-14 12:00:00,152.93,153.23,152.9,153.23,4376.0,148.3018,148.5927,148.2727,148.5927,4376.0
2022-12-14 12:05:00,153.14,153.23,153.11,153.17,5217.0,148.5054,148.5927,148.4763,148.5345,5217.0
2022-12-14 12:10:00,153.18,153.2,153.04,153.2,2703.0,148.5442,148.5636,148.4084,148.5636,2703.0
2022-12-14 12:15:00,153.09,153.19,153.03,153.15,2997.0,148.4569,148.5539,148.3987,148.5151,2997.0
2022-12-14 12:20:00,153.1,153.2,153.0,153.04,13311.0,148.4666,148.5636,148.3696,148.4084,13311.0
2022-12-14 12:25:00,153.08,153.14,152.83,152.83,1418.0,148.4472,148.5054,148.2048,148.2048,1418.0
2022-12-14 12:30:00,152.85,152.85,152.78,152.85,4016.0,148.2242,148.2242,148.1563,148.2242,4016.0
2022-12-14 12:35:00,152.61,152.7,152.5,152.7,2072.0,147.9914,148.0787,147.8848,148.0787,2072.0
2022-12-14 12:40:00,152.81,152.81,152.74,152.76,600.0,148.1854,148.1854,148.1175,148.1369,600.0
2022-12-14 12:45:00,152.73,152.74,152.47,152.47,3398.0,148.1078,148.1175,147.8557,147.8557,3398.0
2022-12-14 12:50:00,152.49,152.58,152.43,152.53,2462.0,147.8751,147.9624,147.8169,147.9139,2462.0
2022-12-14 12:55:00,152.55,152.71,152.55,152.63,2049.0,147.9333,148.0884,147.9333,148.0108,2049.0
2022-12-14 13:00:00,152.65,152.73,152.59,152.7,3503.0,148.0302,148.1078,147.9721,148.0787,3503.0
2022-12-14 13:05:00,152.75,152.8,152.72,152.73,803.0,148.1272,148.1757,148.0981,148.1078,803.0
2022-12-14 13:10:00,152.79,152.96,152.76,152.89,2316.0,148.166,148.3309,148.1369,148.263,2316.0
2022-12-14 13:15:00,152.93,153.0,152.86,152.92,1760.0,148.3018,148.3696,148.2339,148.2921,1760.0
2022-12-14 13:20:00,152.92,153.11,152.91,153.11,1622.0,148.2921,148.4763,148.2824,148.4763,1622.0
2022-12-14 13:25:00,153.06,153.17,153.06,153.08,3372.0,148.4278,148.5345,148.4278,148.4472,3372.0
2022-12-14 13:30:00,153.13,153.28,153.04,153.04,8282.0,148.4957,148.6412,148.4084,148.4084,8282.0
2022-12-14 13:35:00,153.03,153.32,153.03,153.24,12766.0,148.3987,148.68,148.3987,148.6024,12766.0
2022-12-14 13:40:00,153.23,153.29,153.09,153.11,6325.0,148.5927,148.6509,148.4569,148.4763,6325.0
2022-12-14 13:45:00,153.15,153.21,152.99,152.99,4715.0,148.5151,148.5733,148.3599,148.3599,4715.0
2022-12-14 13:50:00,152.92,153.13,152.9,153.09,3251.0,148.2921,148.4957,148.2727,148.4569,3251.0
2022-12-14 13:55:00,153.08,153.31,153.04,153.04,6118.0,148.4472,148.6703,148.4084,148.4084,6118.0
2022-12-14 14:00:00,153.03,153.03,151.36,151.77,8386.0,148.3987,148.3987,146.7793,147.1769,8386.0
2022-12-14 14:05:00,151.61,151.61,150.67,150.69,1700.0,147.0217,147.0217,146.1102,146.1296,1700.0
2022-12-14 14:10:00,150.88,151.27,150.67,150.87,3897.0,146.3138,146.692,146.1102,146.3041,3897.0
2022-12-14 14:15:00,150.84,150.86,150.52,150.69,5521.0,146.275,146.2944,145.9647,146.1296,5521.0
2022-12-14 14:20:00,150.65,150.8,150.46,150.59,7802.0,146.0908,146.2362,145.9065,146.0326,7802.0
2022-12-14 14:25:00,150.68,150.78,150.42,150.61,9144.0,146.1199,146.2168,145.8677,146.052,9144.0
2022-12-14 14:30:00,150.5,150.8,149.0,149.0,24654.0,145.9453,146.2362,144.4907,144.4907,24654.0
2022-12-14 14:35:00,149.12,149.87,149.01,149.47,11279.0,144.6071,145.3344,144.5004,144.9465,11279.0
2022-12-14 14:40:00,149.63,150.86,149.26,150.16,8401.0,145.1016,146.2944,144.7428,145.6156,8401.0
2022-12-14 14:45:00,150.16,150.36,149.19,150.11,10647.0,145.6156,145.8095,144.675,145.5671,10647.0
2022-12-14 14:50:00,150.0,150.0,149.1,149.83,7386.0,145.4604,145.4604,144.5877,145.2956,7386.0
2022-12-14 14:55:00,149.75,150.28,149.55,149.89,4399.0,145.218,145.732,145.0241,145.3538,4399.0
2022-12-14 15:00:00,149.89,150.64,149.74,150.47,6579.0,145.3538,146.0811,145.2083,145.9162,6579.0
2022-12-14 15:05:00,150.29,150.47,149.99,150.28,8639.0,145.7417,145.9162,145.4507,145.732,8639.0
2022-12-14 15:10:00,150.22,151.65,150.22,151.34,7862.0,145.6738,147.0605,145.6738,146.7599,7862.0
2022-12-14 15:15:00,151.48,151.48,150.58,150.85,6215.0,146.8956,146.8956,146.0229,146.2847,6215.0
2022-12-14 15:20:00,150.82,150.96,150.48,150.65,9081.0,146.2556,146.3914,145.9259,146.0908,9081.0
2022-12-14 15:25:00,150.67,150.67,149.58,149.64,5898.0,146.1102,146.1102,145.0531,145.1113,5898.0
2022-12-14 15:30:00,149.5,149.72,149.25,149.65,10072.0,144.9756,145.1889,144.7331,145.121,10072.0
2022-12-14 15:35:00,149.63,149.78,149.35,149.69,7415.0,145.1016,145.2471,144.8301,145.1598,7415.0
2022-12-14 15:40:00,149.71,150.08,149.62,150.08,7502.0,145.1792,145.538,145.0919,145.538,7502.0
2022-12-14 15:45:00,149.99,150.23,149.84,150.15,15448.0,145.4507,145.6835,145.3053,145.6059,15448.0
2022-12-14 15:50:00,150.1,150.68,150.1,150.59,33788.0,145.5574,146.1199,145.5574,146.0326,33788.0
2022-12-14 15:55:00,150.51,150.54,150.32,150.35,82294.0,145.955,145.9841,145.7708,145.7998,82294.0
2022-12-15 09:30:00,147.75,148.12,147.54,147.54,16178.0,143.2785,143.6373,143.0749,143.0749,16178.0
2022-12-15 09:35:00,147.55,147.6,146.57,147.28,7771.0,143.0846,143.1331,142.1342,142.8228,7771.0
2022-12-15 09:40:00,147.13,147.24,146.77,147.2,6621.0,142.6773,142.784,142.3282,142.7452,6621.0
2022-12-15 09:45:00,147.36,147.6,146.82,147.08,7273.0,142.9003,143.1331,142.3767,142.6288,7273.0
2022-12-15 09:50:00,147.08,147.65,147.07,147.31,4798.0,142.6288,143.1816,142.6191,142.8518,4798.0
2022-12-15 09:55:00,147.44,147.54,146.77,146.88,5731.0,142.9779,143.0749,142.3282,142.4349,5731.0
2022-12-15 10:00:00,146.76,146.85,146.43,146.44,2699.0,142.3185,142.4058,141.9985,142.0082,2699.0
2022-12-15 10:05:00,146.65,146.86,146.58,146.81,3240.0,142.2118,142.4155,142.1439,142.367,3240.0
2022-12-15 10:10:00,146.89,146.98,146.83,146.98,2300.0,142.4446,142.5318,142.3864,142.5318,2300.0
2022-12-15 10:15:00,146.84,147.18,146.7,147.18,1153.0,142.3961,142.7258,142.2603,142.7258,1153.0
2022-12-15 10:20:00,147.04,147.04,146.76,146.84,2584.0,142.59,142.59,142.3185,142.3961,2584.0
2022-12-15 10:25:00,146.87,147.04,146.8,146.8,1552.0,142.4252,142.59,142.3573,142.3573,1552.0
2022-12-15 10:30:00,146.69,146.87,146.53,146.84,5957.0,142.2506,142.4252,142.0955,142.3961,5957.0
2022-12-15 10:35:00,146.87,146.87,146.63,146.78,5581.0,142.4252,142.4252,142.1924,142.3379,5581.0
2022-12-15 10:40:00,146.73,146.75,146.61,146.75,3449.0,142.2894,142.3088,142.173,142.3088,3449.0
2022-12-15 10:45:00,146.74,146.78,146.39,146.39,4481.0,142.2991,142.3379,141.9597,141.9597,4481.0
2022-12-15 10:50:00,146.27,146.35,146.11,146.11,1843.0,141.8433,141.9209,141.6882,141.6882,1843.0
2022-12-15 10:55:00,146.08,146.14,145.84,146.13,7598.0,141.6591,141.7173,141.4263,141.7076,7598.0
2022-12-15 11:00:00,146.15,146.27,146.1,146.14,1918.0,141.727,141.8433,141.6785,141.7173,1918.0
2022-12-15 11:05:00,146.09,146.09,145.85,145.89,3293.0,141.6688,141.6688,141.436,141.4748,3293.0
2022-12-15 11:10:00,146.0,146.01,145.56,145.59,4485.0,141.5815,141.5912,141.1548,141.1839,4485.0
2022-12-15 11:15:00,145.55,145.86,145.44,145.83,4651.0,141.1451,141.4457,141.0384,141.4166,4651.0
2022-12-15 11:20:00,145.93,146.03,145.7,145.7,1035.0,141.5136,141.6106,141.2906,141.2906,1035.0
2022-12-15 11:25:00,145.75,145.9,145.7,145.88,2900.0,141.3391,141.4845,141.2906,141.4651,2900.0
2022-12-15 11:30:00,145.86,145.86,145.52,145.78,4373.0,141.4457,141.4457,141.116,141.3682,4373.0
2022-12-15 11:35:00,145.79,145.96,145.72,145.75,3864.0,141.3778,141.5427,141.31,141.3391,3864.0
2022-12-15 11:40:00,145.67,145.79,145.45,145.56,5377.0,141.2615,141.3778,141.0481,141.1548,5377.0
2022-12-15 11:45:00,145.67,145.67,145.22,145.26,9455.0,141.2615,141.2615,140.8251,140.8639,9455.0
2022-12-15 11:50:00,145.2,145.51,145.16,145.48,3205.0,140.8057,141.1063,140.7669,141.0772,3205.0
2022-12-15 11:55:00,145.5,145.7,145.42,145.52,9570.0,141.0966,141.2906,141.019,141.116,9570.0
2022-12-15 12:00:00,145.48,145.69,145.22,145.23,19575.0,141.0772,141.2809,140.8251,140.8348,19575.0
2022-12-15 12:05:00,145.19,145.36,145.1,145.22,42974.0,140.796,140.9609,140.7087,140.8251,42974.0
2022-12-15 12:10:00,145.22,145.39,145.03,145.16,17706.0,140.8251,140.99,140.6408,140.7669,17706.0
2022-12-15 12:15:00,145.12,145.53,145.09,145.39,27308.0,140.7281,141.1257,140.699,140.99,27308.0
2022-12-15 12:20:00,145.33,145.7,145.26,145.69,27499.0,140.9318,141.2906,140.8639,141.2809,27499.0
2022-12-15 12:25:00,145.76,145.86,145.65,145.86,9777.0,141.3488,141.4457,141.2421,141.4457,9777.0
2022-12-15 12:30:00,145.87,146.08,145.84,146.02,4606.0,141.4554,141.6591,141.4263,141.6009,4606.0
2022-12-15 12:35:00,146.04,146.16,145.62,145.9,34308.0,141.6203,141.7366,141.213,141.4845,34308.0
2022-12-15 12:40:00,145.88,146.03,145.74,145.74,4636.0,141.4651,141.6106,141.3294,141.3294,4636.0
2022-12-15 12:45:00,145.76,145.76,145.57,145.64,1409.0,141.3488,141.3488,141.1645,141.2324,1409.0
2022-12-15 12:50:00,145.64,145.73,145.6,145.72,1986.0,141.2324,141.3197,141.1936,141.31,1986.0
2022-12-15 12:55:00,145.59,145.59,145.21,145.32,3251.0,141.1839,141.1839,140.8154,140.9221,3251.0
2022-12-15 13:00:00,145.36,145.4,145.21,145.32,5288.0,140.9609,140.9997,140.8154,140.9221,5288.0
2022-12-15 13:05:00,145.28,145.29,144.96,145.07,3916.0,140.8833,140.893,140.573,140.6796,3916.0
2022-12-15 13:10:00,145.08,145.2,145.01,145.13,3230.0,140.6893,140.8057,140.6215,140.7378,3230.0
2022-12-15 13:15:00,145.22,145.34,145.1,145.34,5618.0,140.8251,140.9415,140.7087,140.9415,5618.0
2022-12-15 13:20:00,145.35,145.46,145.17,145.17,2966.0,140.9512,141.0578,140.7766,140.7766,2966.0
2022-12-15 13:25:00,145.19,145.45,145.19,145.45,1551.0,140.796,141.0481,140.796,141.0481,1551.0
2022-12-15 13:30:00,145.4,145.54,145.26,145.39,7492.0,140.9997,141.1354,140.8639,140.99,7492.0
2022-12-15 13:35:00,145.34,145.56,145.26,145.54,7157.0,140.9415,141.1548,140.8639,141.1354,7157.0
2022-12-15 13:40:00,145.54,145.57,145.38,145.45,3426.0,141.1354,141.1645,140.9803,141.0481,3426.0
2022-12-15 13:45:00,145.45,145.6,145.45,145.48,1336.0,141.0481,141.1936,141.0481,141.0772,1336.0
2022-12-15 13:50:00,145.59,145.69,145.32,145.32,7586.0,141.1839,141.2809,140.9221,140.9221,7586.0
2022-12-15 13:55:00,145.5,145.65,145.47,145.57,2220.0,141.0966,141.2421,141.0675,141.1645,2220.0
2022-12-15 14:00:00,145.54,145.64,145.52,145.59,2487.0,141.1354,141.2324,141.116,141.1839,2487.0
2022-12-15 14:05:00,145.61,145.61,145.46,145.47,6828.0,141.2033,141.2033,141.0578,141.0675,6828.0
2022-12-15 14:10:00,145.42,145.51,145.27,145.34,4351.0,141.019,141.1063,140.8736,140.9415,4351.0
2022-12-15 14:15:00,145.37,145.48,145.25,145.44,2803.0,140.9706,141.0772,140.8542,141.0384,2803.0
2022-12-15 14:20:00,145.44,145.48,145.35,145.41,3009.0,141.0384,141.0772,140.9512,141.0093,3009.0
2022-12-15 14:25:00,145.35,145.39,145.25,145.36,5980.0,140.9512,140.99,140.8542,140.9609,5980.0
2022-12-15 14:30:00,145.3,145.57,145.26,145.55,8948.0,140.9027,141.1645,140.8639,141.1451,8948.0
2022-12-15 14:35:00,145.53,145.7,145.4,145.58,9088.0,141.1257,141.2906,140.9997,141.1742,9088.0
2022-12-15 14:40:00,145.64,145.78,145.58,145.7,22944.0,141.2324,141.3682,141.1742,141.2906,22944.0
2022-12-15 14:45:00,145.68,145.79,145.55,145.66,26009.0,141.2712,141.3778,141.1451,141.2518,26009.0
2022-12-15 14:50:00,145.68,145.87,145.59,145.87,20324.0,141.2712,141.4554,141.1839,141.4554,20324.0
2022-12-15 14:55:00,145.77,145.95,145.73,145.93,33848.0,141.3585,141.533,141.3197,141.5136,33848.0
2022-12-15 15:00:00,145.93,146.09,145.89,146.0,15717.0,141.5136,141.6688,141.4748,141.5815,15717.0
2022-12-15 15:05:00,146.02,146.19,145.91,146.18,12557.0,141.6009,141.7657,141.4942,141.756,12557.0
2022-12-15 15:10:00,146.15,146.15,145.68,145.74,16554.0,141.727,141.727,141.2712,141.3294,16554.0
2022-12-15 15:15:00,145.7,145.75,145.47,145.5,12931.0,141.2906,141.3391,141.0675,141.0966,12931.0
2022-12-15 15:20:00,145.41,145.67,145.41,145.64,17574.0,141.0093,141.2615,141.0093,141.2324,17574.0
2022-12-15 15:25:00,145.69,145.89,145.62,145.86,8504.0,141.2809,141.4748,141.213,141.4457,8504.0
2022-12-15 15:30:00,145.86,145.97,145.76,145.96,17536.0,141.4457,141.5524,141.3488,141.5427,17536.0
2022-12-15 15:35:00,145.93,145.97,145.54,145.58,10868.0,141.5136,141.5524,141.1354,141.1742,10868.0
2022-12-15 15:40:00,145.55,145.61,145.21,145.22,10670.0,141.1451,141.2033,140.8154,140.8251,10670.0
2022-12-15 15:45:00,145.23,145.29,145.13,145.16,13663.0,140.8348,140.893,140.7378,140.7669,13663.0
2022-12-15 15:50:00,145.21,145.35,145.12,145.31,22242.0,140.8154,140.9512,140.7281,140.9124,22242.0
2022-12-15 15:55:00,145.29,145.47,145.11,145.44,62151.0,140.893,141.0675,140.7184,141.0384,62151.0
2022-12-16 09:30:00,143.5,144.28,143.47,144.14,225918.0,139.1572,139.9135,139.1281,139.7778,225918.0
2022-12-16 09:35:00,143.99,144.2,143.54,143.7,6299.0,139.6323,139.836,139.1959,139.3511,6299.0
2022-12-16 09:40:00,143.68,144.1,143.53,143.87,5612.0,139.3317,139.739,139.1862,139.516,5612.0
2022-12-16 09:45:00,144.08,144.27,143.7,144.23,11911.0,139.7196,139.9038,139.3511,139.8651,11911.0
2022-12-16 09:50:00,144.37,144.38,144.08,144.13,6834.0,140.0008,140.0105,139.7196,139.7681,6834.0
2022-12-16 09:55:00,144.19,144.29,143.88,143.9,7580.0,139.8263,139.9232,139.5257,139.545,7580.0
2022-12-16 10:00:00,143.88,143.88,143.28,143.29,4531.0,139.5257,139.5257,138.9438,138.9535,4531.0
2022-12-16 10:05:00,143.29,143.41,142.7,142.73,7831.0,138.9535,139.0699,138.3814,138.4105,7831.0
2022-12-16 10:10:00,142.66,142.88,142.61,142.8,4363.0,138.3426,138.5559,138.2941,138.4783,4363.0
2022-12-16 10:15:00,142.87,143.25,142.87,143.22,8743.0,138.5462,138.9147,138.5462,138.8856,8743.0
2022-12-16 10:20:00,143.22,143.23,142.95,143.17,9616.0,138.8856,138.8953,138.6238,138.8371,9616.0
2022-12-16 10:25:00,143.09,143.11,142.86,142.86,7186.0,138.7596,138.779,138.5365,138.5365,7186.0
2022-12-16 10:30:00,142.95,142.98,142.53,142.53,6122.0,138.6238,138.6529,138.2165,138.2165,6122.0
2022-12-16 10:35:00,142.53,142.7,142.47,142.69,7089.0,138.2165,138.3814,138.1583,138.3717,7089.0
2022-12-16 10:40:00,142.67,142.88,142.53,142.88,9589.0,138.3523,138.5559,138.2165,138.5559,9589.0
2022-12-16 10:45:00,142.86,142.88,142.7,142.73,4632.0,138.5365,138.5559,138.3814,138.4105,4632.0
2022-12-16 10:50:00,142.81,143.02,142.81,143.02,3844.0,138.488,138.6917,138.488,138.6917,3844.0
2022-12-16 10:55:00,143.2,143.59,143.19,143.52,4258.0,138.8662,139.2444,138.8565,139.1765,4258.0
2022-12-16 11:00:00,143.45,143.53,143.34,143.39,2378.0,139.1087,139.1862,139.002,139.0505,2378.0
2022-12-16 11:05:00,143.34,143.48,143.25,143.25,5561.0,139.002,139.1378,138.9147,138.9147,5561.0
2022-12-16 11:10:00,143.28,143.41,143.14,143.3,17751.0,138.9438,139.0699,138.808,138.9632,17751.0
2022-12-16 11:15:00,143.33,143.37,143.25,143.26,7736.0,138.9923,139.0311,138.9147,138.9244,7736.0
2022-12-16 11:20:00,143.26,143.3,142.89,142.93,7871.0,138.9244,138.9632,138.5656,138.6044,7871.0
2022-12-16 11:25:00,142.93,143.07,142.92,143.01,5440.0,138.6044,138.7402,138.5947,138.682,5440.0
2022-12-16 11:30:00,143.02,143.18,143.01,143.07,3087.0,138.6917,138.8468,138.682,138.7402,3087.0
2022-12-16 11:35:00,143.1,143.2,142.94,143.0,4186.0,138.7693,138.8662,138.6141,138.6723,4186.0
2022-12-16 11:40:00,142.96,143.01,142.48,142.63,4842.0,138.6335,138.682,138.168,138.3135,4842.0
2022-12-16 11:45:00,142.63,142.63,142.28,142.3,6958.0,138.3135,138.3135,137.9741,137.9935,6958.0
2022-12-16 11:50:00,142.39,142.44,142.14,142.22,17342.0,138.0807,138.1292,137.8383,137.9159,17342.0
2022-12-16 11:55:00,142.22,142.25,141.95,142.05,25032.0,137.9159,137.945,137.6541,137.751,25032.0
2022-12-16 12:00:00,142.01,142.03,141.76,142.03,6937.0,137.7122,137.7316,137.4698,137.7316,6937.0
2022-12-16 12:05:00,142.02,142.1,141.92,142.05,3210.0,137.7219,137.7995,137.625,137.751,3210.0
2022-12-16 12:10:00,142.05,142.13,141.97,142.05,10009.0,137.751,137.8286,137.6735,137.751,10009.0
2022-12-16 12:15:00,142.06,142.23,141.99,142.11,20276.0,137.7607,137.9256,137.6928,137.8092,20276.0
2022-12-16 12:20:00,142.15,142.2,141.99,142.02,12232.0,137.848,137.8965,137.6928,137.7219,12232.0
2022-12-16 12:25:00,142.02,142.14,142.0,142.11,5470.0,137.7219,137.8383,137.7025,137.8092,5470.0
2022-12-16 12:30:00,142.11,142.13,141.94,141.97,19816.0,137.8092,137.8286,137.6444,137.6735,19816.0
2022-12-16 12:35:00,142.02,142.29,141.98,142.22,41096.0,137.7219,137.9838,137.6832,137.9159,41096.0
2022-12-16 12:40:00,142.29,142.42,141.92,141.92,13365.0,137.9838,138.1098,137.625,137.625,13365.0
2022-12-16 12:45:00,141.92,141.99,141.82,141.87,6012.0,137.625,137.6928,137.528,137.5765,6012.0
2022-12-16 12:50:00,141.83,141.83,141.59,141.65,6170.0,137.5377,137.5377,137.305,137.3631,6170.0
2022-12-16 12:55:00,141.6,141.77,141.6,141.69,3312.0,137.3147,137.4795,137.3147,137.4019,3312.0
2022-12-16 13:00:00,141.66,141.87,141.66,141.75,3455.0,137.3728,137.5765,137.3728,137.4601,3455.0
2022-12-16 13:05:00,141.77,142.26,141.76,142.26,10062.0,137.4795,137.9547,137.4698,137.9547,10062.0
2022-12-16 13:10:00,142.25,142.51,142.23,142.49,6295.0,137.945,138.1971,137.9256,138.1777,6295.0
2022-12-16 13:15:00,142.54,142.75,142.45,142.45,7475.0,138.2262,138.4298,138.1389,138.1389,7475.0
2022-12-16 13:20:00,142.47,142.53,142.05,142.2,21720.0,138.1583,138.2165,137.751,137.8965,21720.0
2022-12-16 13:25:00,142.11,142.19,141.94,141.94,7103.0,137.8092,137.8868,137.6444,137.6444,7103.0
2022-12-16 13:30:00,141.94,142.47,141.93,142.47,17779.0,137.6444,138.1583,137.6347,138.1583,17779.0
2022-12-16 13:35:00,142.53,142.86,142.44,142.72,8576.0,138.2165,138.5365,138.1292,138.4008,8576.0
2022-12-16 13:40:00,142.68,142.79,142.53,142.75,6011.0,138.362,138.4686,138.2165,138.4298,6011.0
2022-12-16 13:45:00,142.83,143.16,142.83,143.07,4008.0,138.5074,138.8274,138.5074,138.7402,4008.0
2022-12-16 13:50:00,143.02,143.09,142.93,143.08,2541.0,138.6917,138.7596,138.6044,138.7499,2541.0
2022-12-16 13:55:00,143.09,143.33,143.03,143.33,3915.0,138.7596,138.9923,138.7014,138.9923,3915.0
2022-12-16 14:00:00,143.26,143.45,143.25,143.4,4729.0,138.9244,139.1087,138.9147,139.0602,4729.0
2022-12-16 14:05:00,143.43,143.59,143.35,143.58,3740.0,139.0893,139.2444,139.0117,139.2347,3740.0
2022-12-16 14:10:00,143.59,143.96,143.57,143.96,13435.0,139.2444,139.6032,139.225,139.6032,13435.0
2022-12-16 14:15:00,143.94,144.0,143.84,143.84,10952.0,139.5838,139.642,139.4869,139.4869,10952.0
2022-12-16 14:20:00,143.76,143.76,143.32,143.48,10033.0,139.4093,139.4093,138.9826,139.1378,10033.0
2022-12-16 14:25:00,143.51,143.59,143.37,143.42,10247.0,139.1668,139.2444,139.0311,139.0796,10247.0
2022-12-16 14:30:00,143.4,143.43,143.15,143.2,8362.0,139.0602,139.0893,138.8177,138.8662,8362.0
2022-12-16 14:35:00,143.26,143.39,143.26,143.39,3498.0,138.9244,139.0505,138.9244,139.0505,3498.0
2022-12-16 14:40:00,143.4,143.42,143.3,143.31,7753.0,139.0602,139.0796,138.9632,138.9729,7753.0
2022-12-16 14:45:00,143.32,143.42,143.21,143.42,4246.0,138.9826,139.0796,138.8759,139.0796,4246.0
2022-12-16 14:50:00,143.42,143.68,143.42,143.68,5088.0,139.0796,139.3317,139.0796,139.3317,5088.0
2022-12-16 14:55:00,143.66,143.96,143.58,143.87,5019.0,139.3123,139.6032,139.2347,139.516,5019.0
2022-12-16 15:00:00,143.84,144.03,143.76,144.03,3992.0,139.4869,139.6711,139.4093,139.6711,3992.0
2022-12-16 15:05:00,143.86,143.86,143.72,143.75,3601.0,139.5063,139.5063,139.3705,139.3996,3601.0
2022-12-16 15:10:00,143.77,144.19,143.72,144.19,6052.0,139.419,139.8263,139.3705,139.8263,6052.0
2022-12-16 15:15:00,144.18,144.39,144.18,144.3,3876.0,139.8166,140.0202,139.8166,139.9329,3876.0
2022-12-16 15:20:00,144.24,144.36,144.13,144.27,3673.0,139.8748,139.9911,139.7681,139.9038,3673.0
2022-12-16 15:25:00,144.35,144.42,144.17,144.38,8833.0,139.9814,140.0493,139.8069,140.0105,8833.0
2022-12-16 15:30:00,144.44,144.65,144.44,144.6,11924.0,140.0687,140.2723,140.0687,140.2239,11924.0
2022-12-16 15:35:00,144.57,144.77,144.47,144.63,10983.0,140.1948,140.3887,140.0978,140.253,10983.0
2022-12-16 15:40:00,144.64,144.86,144.61,144.71,14625.0,140.2627,140.476,140.2336,140.3305,14625.0
2022-12-16 15:45:00,144.7,144.88,144.68,144.71,19093.0,140.3208,140.4954,140.3014,140.3305,19093.0
2022-12-16 15:50:00,144.66,144.66,143.94,144.24,36042.0,140.282,140.282,139.5838,139.8748,36042.0
2022-12-16 15:55:00,144.28,144.54,143.97,143.98,67043.0,139.9135,140.1657,139.6129,139.6226,67043.0
2022-12-19 09:30:00,142.7,143.16,142.12,142.54,19829.0,138.9007,139.3485,138.3362,138.745,19829.0
2022-12-19 09:35:00,142.54,143.35,142.54,143.21,3387.0,138.745,139.5334,138.745,139.3972,3387.0
2022-12-19 09:40:00,143.09,143.29,142.7,142.98,8834.0,139.2804,139.475,138.9007,139.1733,8834.0
2022-12-19 09:45:00,143.08,143.08,142.71,142.98,3648.0,139.2706,139.2706,138.9105,139.1733,3648.0
2022-12-19 09:50:00,142.98,143.15,142.52,142.84,15199.0,139.1733,139.3388,138.7255,139.037,15199.0
2022-12-19 09:55:00,142.83,142.92,142.7,142.83,5619.0,139.0273,139.1149,138.9007,139.0273,5619.0
2022-12-19 10:00:00,142.75,142.83,142.34,142.46,8175.0,138.9494,139.0273,138.5503,138.6671,8175.0
2022-12-19 10:05:00,142.48,142.6,142.3,142.3,2383.0,138.6866,138.8034,138.5114,138.5114,2383.0
2022-12-19 10:10:00,142.32,142.88,142.28,142.88,5538.0,138.5309,139.076,138.4919,139.076,5538.0
2022-12-19 10:15:00,142.88,143.21,142.88,143.21,2424.0,139.076,139.3972,139.076,139.3972,2424.0
2022-12-19 10:20:00,143.13,143.7,143.13,143.7,3055.0,139.3193,139.8741,139.3193,139.8741,3055.0
2022-12-19 10:25:00,143.67,143.68,143.38,143.65,6157.0,139.8449,139.8547,139.5626,139.8255,6157.0
2022-12-19 10:30:00,143.64,143.69,143.21,143.22,9616.0,139.8157,139.8644,139.3972,139.4069,9616.0
2022-12-19 10:35:00,143.21,143.32,143.14,143.2,6279.0,139.3972,139.5042,139.329,139.3874,6279.0
2022-12-19 10:40:00,143.15,143.22,143.08,143.21,8394.0,139.3388,139.4069,139.2706,139.3972,8394.0
2022-12-19 10:45:00,143.2,143.21,142.92,143.01,6855.0,139.3874,139.3972,139.1149,139.2025,6855.0
2022-12-19 10:50:00,142.97,142.97,142.44,142.47,4596.0,139.1636,139.1636,138.6477,138.6769,4596.0
2022-12-19 10:55:00,142.45,142.53,142.23,142.31,11799.0,138.6574,138.7353,138.4433,138.5211,11799.0
2022-12-19 11:00:00,142.29,142.29,141.88,141.94,3227.0,138.5017,138.5017,138.1026,138.161,3227.0
2022-12-19 11:05:00,141.92,142.06,141.75,142.0,21197.0,138.1415,138.2778,137.976,138.2194,21197.0
2022-12-19 11:10:00,141.99,142.18,141.82,141.91,20490.0,138.2096,138.3946,138.0442,138.1318,20490.0
2022-12-19 11:15:00,141.93,142.35,141.91,142.25,5034.0,138.1512,138.5601,138.1318,138.4627,5034.0
2022-12-19 11:20:00,142.28,142.33,142.07,142.15,1979.0,138.4919,138.5406,138.2875,138.3654,1979.0
2022-12-19 11:25:00,142.12,142.13,141.87,142.12,4800.0,138.3362,138.3459,138.0928,138.3362,4800.0
2022-12-19 11:30:00,142.11,142.12,141.96,142.02,6579.0,138.3265,138.3362,138.1804,138.2389,6579.0
2022-12-19 11:35:00,142.02,142.24,141.95,142.22,12001.0,138.2389,138.453,138.1707,138.4335,12001.0
2022-12-19 11:40:00,142.17,142.33,142.16,142.33,5244.0,138.3849,138.5406,138.3751,138.5406,5244.0
2022-12-19 11:45:00,142.28,142.45,142.23,142.4,5879.0,138.4919,138.6574,138.4433,138.6087,5879.0
2022-12-19 11:50:00,142.48,142.6,142.31,142.6,9521.0,138.6866,138.8034,138.5211,138.8034,9521.0
2022-12-19 11:55:00,142.62,142.68,142.41,142.61,1878.0,138.8229,138.8813,138.6185,138.8131,1878.0
2022-12-19 12:00:00,142.63,142.91,142.57,142.91,2266.0,138.8326,139.1052,138.7742,139.1052,2266.0
2022-12-19 12:05:00,142.9,143.08,142.87,143.02,3197.0,139.0954,139.2706,139.0662,139.2122,3197.0
2022-12-19 12:10:00,143.01,143.01,142.85,143.0,6781.0,139.2025,139.2025,139.0468,139.1928,6781.0
2022-12-19 12:15:00,142.97,142.97,142.44,142.59,6941.0,139.1636,139.1636,138.6477,138.7937,6941.0
2022-12-19 12:20:00,142.61,142.64,142.44,142.45,3087.0,138.8131,138.8423,138.6477,138.6574,3087.0
2022-12-19 12:25:00,142.44,142.49,142.35,142.48,2296.0,138.6477,138.6963,138.5601,138.6866,2296.0
2022-12-19 12:30:00,142.41,142.41,142.23,142.29,4667.0,138.6185,138.6185,138.4433,138.5017,4667.0
2022-12-19 12:35:00,142.37,142.52,142.33,142.4,2314.0,138.5795,138.7255,138.5406,138.6087,2314.0
2022-12-19 12:40:00,142.4,142.42,142.32,142.35,1774.0,138.6087,138.6282,138.5309,138.5601,1774.0
2022-12-19 12:45:00,142.53,142.64,142.49,142.64,1684.0,138.7353,138.8423,138.6963,138.8423,1684.0
2022-12-19 12:50:00,142.68,142.68,142.5,142.5,3136.0,138.8813,138.8813,138.7061,138.7061,3136.0
2022-12-19 12:55:00,142.5,142.5,142.38,142.45,2812.0,138.7061,138.7061,138.5893,138.6574,2812.0
2022-12-19 13:00:00,142.45,142.55,142.4,142.55,3109.0,138.6574,138.7547,138.6087,138.7547,3109.0
2022-12-19 13:05:00,142.52,142.52,142.06,142.11,4132.0,138.7255,138.7255,138.2778,138.3265,4132.0
2022-12-19 13:10:00,142.16,142.24,141.89,142.24,4038.0,138.3751,138.453,138.1123,138.453,4038.0
2022-12-19 13:15:00,142.22,142.25,142.13,142.25,1190.0,138.4335,138.4627,138.3459,138.4627,1190.0
2022-12-19 13:20:00,142.34,142.54,142.3,142.41,6862.0,138.5503,138.745,138.5114,138.6185,6862.0
2022-12-19 13:25:00,142.42,142.55,142.24,142.24,6495.0,138.6282,138.7547,138.453,138.453,6495.0
2022-12-19 13:30:00,142.36,142.36,142.09,142.13,3249.0,138.5698,138.5698,138.307,138.3459,3249.0
2022-12-19 13:35:00,142.09,142.29,142.09,142.22,2422.0,138.307,138.5017,138.307,138.4335,2422.0
2022-12-19 13:40:00,142.27,142.27,141.89,141.95,4375.0,138.4822,138.4822,138.1123,138.1707,4375.0
2022-12-19 13:45:00,141.93,142.09,141.92,142.05,2552.0,138.1512,138.307,138.1415,138.2681,2552.0
2022-12-19 13:50:00,142.08,142.11,141.95,141.96,3692.0,138.2973,138.3265,138.1707,138.1804,3692.0
2022-12-19 13:55:00,141.9,141.91,141.82,141.89,2455.0,138.122,138.1318,138.0442,138.1123,2455.0
2022-12-19 14:00:00,141.84,141.85,141.39,141.42,2848.0,138.0636,138.0734,137.6256,137.6548,2848.0
2022-12-19 14:05:00,141.43,141.63,141.42,141.6,5539.0,137.6646,137.8592,137.6548,137.83,5539.0
2022-12-19 14:10:00,141.59,141.62,141.45,141.46,4704.0,137.8203,137.8495,137.684,137.6938,4704.0
2022-12-19 14:15:00,141.5,141.55,141.4,141.41,7670.0,137.7327,137.7814,137.6354,137.6451,7670.0
2022-12-19 14:20:00,141.42,141.5,141.25,141.26,4869.0,137.6548,137.7327,137.4894,137.4991,4869.0
2022-12-19 14:25:00,141.3,141.35,141.11,141.12,4848.0,137.538,137.5867,137.3531,137.3628,4848.0
2022-12-19 14:30:00,141.08,141.3,141.06,141.24,5517.0,137.3239,137.538,137.3044,137.4796,5517.0
2022-12-19 14:35:00,141.24,141.24,141.08,141.08,10042.0,137.4796,137.4796,137.3239,137.3239,10042.0
2022-12-19 14:40:00,141.09,141.1,140.83,140.97,17210.0,137.3336,137.3433,137.0805,137.2168,17210.0
2022-12-19 14:45:00,141.0,141.14,140.81,140.82,7815.0,137.246,137.3823,137.0611,137.0708,7815.0
2022-12-19 14:50:00,140.84,140.87,140.54,140.59,6627.0,137.0903,137.1195,136.7983,136.8469,6627.0
2022-12-19 14:55:00,140.57,140.69,140.47,140.64,7857.0,136.8275,136.9443,136.7301,136.8956,7857.0
2022-12-19 15:00:00,140.62,140.71,140.56,140.69,5215.0,136.8761,136.9637,136.8177,136.9443,5215.0
2022-12-19 15:05:00,140.65,140.86,140.59,140.86,7547.0,136.9053,137.1097,136.8469,137.1097,7547.0
2022-12-19 15:10:00,140.86,140.94,140.67,140.71,12182.0,137.1097,137.1876,136.9248,136.9637,12182.0
2022-12-19 15:15:00,140.77,140.87,140.71,140.8,12728.0,137.0221,137.1195,136.9637,137.0513,12728.0
2022-12-19 15:20:00,140.79,140.94,140.65,140.94,7785.0,137.0416,137.1876,136.9053,137.1876,7785.0
2022-12-19 15:25:00,141.02,141.15,141.02,141.05,5427.0,137.2655,137.392,137.2655,137.2947,5427.0
2022-12-19 15:30:00,141.06,141.21,141.03,141.13,10450.0,137.3044,137.4504,137.2752,137.3725,10450.0
2022-12-19 15:35:00,141.1,141.21,140.97,140.99,7761.0,137.3433,137.4504,137.2168,137.2363,7761.0
2022-12-19 15:40:00,140.96,141.02,140.76,141.0,7506.0,137.2071,137.2655,137.0124,137.246,7506.0
2022-12-19 15:45:00,140.97,141.12,140.91,140.92,21221.0,137.2168,137.3628,137.1584,137.1681,21221.0
2022-12-19 15:50:00,140.95,141.22,140.95,141.09,23180.0,137.1973,137.4601,137.1973,137.3336,23180.0
2022-12-19 15:55:00,141.11,141.24,141.06,141.14,67605.0,137.3531,137.4796,137.3044,137.3823,67605.0
2022-12-20 09:30:00,141.27,141.27,140.13,141.09,34915.0,137.5088,137.5088,136.3992,137.3336,34915.0
2022-12-20 09:35:00,140.91,141.36,140.88,141.22,7118.0,137.1584,137.5964,137.1292,137.4601,7118.0
2022-12-20 09:40:00,141.34,141.36,140.48,140.51,6521.0,137.577,137.5964,136.7399,136.7691,6521.0
2022-12-20 09:45:00,140.64,140.65,140.29,140.51,5699.0,136.8956,136.9053,136.5549,136.7691,5699.0
2022-12-20 09:50:00,140.48,140.78,140.43,140.78,3265.0,136.7399,137.0319,136.6912,137.0319,3265.0
2022-12-20 09:55:00,140.76,141.28,140.73,141.16,2235.0,137.0124,137.5186,136.9832,137.4017,2235.0
2022-12-20 10:00:00,141.16,141.36,141.14,141.28,5904.0,137.4017,137.5964,137.3823,137.5186,5904.0
2022-12-20 10:05:00,141.35,141.52,141.18,141.19,20471.0,137.5867,137.7522,137.4212,137.4309,20471.0
2022-12-20 10:10:00,141.24,141.47,141.07,141.47,10760.0,137.4796,137.7035,137.3141,137.7035,10760.0
2022-12-20 10:15:00,141.4,141.4,141.13,141.17,5651.0,137.6354,137.6354,137.3725,137.4115,5651.0
2022-12-20 10:20:00,141.12,141.36,141.08,141.08,4162.0,137.3628,137.5964,137.3239,137.3239,4162.0
2022-12-20 10:25:00,141.08,141.17,141.01,141.17,5853.0,137.3239,137.4115,137.2557,137.4115,5853.0
2022-12-20 10:30:00,141.21,141.34,141.05,141.05,11531.0,137.4504,137.577,137.2947,137.2947,11531.0
2022-12-20 10:35:00,141.07,141.37,141.02,141.28,7041.0,137.3141,137.6062,137.2655,137.5186,7041.0
2022-12-20 10:40:00,141.25,141.57,141.21,141.55,8825.0,137.4894,137.8008,137.4504,137.7814,8825.0
2022-12-20 10:45:00,141.58,141.71,141.34,141.65,8596.0,137.8106,137.9371,137.577,137.8787,8596.0
2022-12-20 10:50:00,141.58,141.81,141.55,141.62,5769.0,137.8106,138.0344,137.7814,137.8495,5769.0
2022-12-20 10:55:00,141.66,141.72,141.41,141.42,8596.0,137.8884,137.9468,137.6451,137.6548,8596.0
2022-12-20 11:00:00,141.42,141.53,141.28,141.43,7828.0,137.6548,137.7619,137.5186,137.6646,7828.0
2022-12-20 11:05:00,141.36,141.48,141.19,141.2,14875.0,137.5964,137.7132,137.4309,137.4407,14875.0
2022-12-20 11:10:00,141.26,141.29,141.03,141.05,6395.0,137.4991,137.5283,137.2752,137.2947,6395.0
2022-12-20 11:15:00,141.09,141.15,140.54,140.68,7428.0,137.3336,137.392,136.7983,136.9345,7428.0
2022-12-20 11:20:00,140.72,140.74,140.38,140.63,9071.0,136.9735,136.9929,136.6425,136.8859,9071.0
2022-12-20 11:25:00,140.58,140.66,140.41,140.47,4099.0,136.8372,136.9151,136.6717,136.7301,4099.0
2022-12-20 11:30:00,140.57,140.78,140.57,140.65,2720.0,136.8275,137.0319,136.8275,136.9053,2720.0
2022-12-20 11:35:00,140.69,140.79,140.54,140.63,5716.0,136.9443,137.0416,136.7983,136.8859,5716.0
2022-12-20 11:40:00,140.59,140.74,140.43,140.56,7045.0,136.8469,136.9929,136.6912,136.8177,7045.0
2022-12-20 11:45:00,140.56,140.75,140.55,140.75,3846.0,136.8177,137.0027,136.808,137.0027,3846.0
2022-12-20 11:50:00,140.73,140.94,140.73,140.94,7661.0,136.9832,137.1876,136.9832,137.1876,7661.0
2022-12-20 11:55:00,140.9,141.2,140.84,141.14,5724.0,137.1487,137.4407,137.0903,137.3823,5724.0
2022-12-20 12:00:00,141.18,141.2,140.97,140.97,6958.0,137.4212,137.4407,137.2168,137.2168,6958.0
2022-12-20 12:05:00,140.99,141.21,140.98,141.14,8647.0,137.2363,137.4504,137.2265,137.3823,8647.0
2022-12-20 12:10:00,141.16,141.3,141.08,141.08,3458.0,137.4017,137.538,137.3239,137.3239,3458.0
2022-12-20 12:15:00,141.13,141.28,141.13,141.27,2100.0,137.3725,137.5186,137.3725,137.5088,2100.0
2022-12-20 12:20:00,141.32,141.72,141.32,141.69,2998.0,137.5575,137.9468,137.5575,137.9176,2998.0
2022-12-20 12:25:00,141.74,141.82,141.62,141.69,5048.0,137.9663,138.0442,137.8495,137.9176,5048.0
2022-12-20 12:30:00,141.67,141.69,141.37,141.46,4689.0,137.8982,137.9176,137.6062,137.6938,4689.0
2022-12-20 12:35:00,141.39,141.63,141.35,141.63,3322.0,137.6256,137.8592,137.5867,137.8592,3322.0
2022-12-20 12:40:00,141.67,141.91,141.65,141.83,4080.0,137.8982,138.1318,137.8787,138.0539,4080.0
2022-12-20 12:45:00,141.93,141.95,141.86,141.86,3978.0,138.1512,138.1707,138.0831,138.0831,3978.0
2022-12-20 12:50:00,141.89,142.07,141.85,142.06,4500.0,138.1123,138.2875,138.0734,138.2778,4500.0
2022-12-20 12:55:00,142.06,142.15,142.0,142.03,3600.0,138.2778,138.3654,138.2194,138.2486,3600.0
2022-12-20 13:00:00,142.09,142.26,142.08,142.2,3918.0,138.307,138.4725,138.2973,138.4141,3918.0
2022-12-20 13:05:00,142.14,142.19,141.96,142.05,4753.0,138.3557,138.4043,138.1804,138.2681,4753.0
2022-12-20 13:10:00,141.98,142.07,141.84,142.02,3053.0,138.1999,138.2875,138.0636,138.2389,3053.0
2022-12-20 13:15:00,142.05,142.21,142.04,142.04,6220.0,138.2681,138.4238,138.2583,138.2583,6220.0
2022-12-20 13:20:00,141.99,142.19,141.99,142.1,3994.0,138.2096,138.4043,138.2096,138.3167,3994.0
2022-12-20 13:25:00,142.12,142.39,142.11,142.38,2859.0,138.3362,138.599,138.3265,138.5893,2859.0
2022-12-20 13:30:00,142.34,142.43,142.29,142.34,5557.0,138.5503,138.6379,138.5017,138.5503,5557.0
2022-12-20 13:35:00,142.4,142.6,142.38,142.51,3925.0,138.6087,138.8034,138.5893,138.7158,3925.0
2022-12-20 13:40:00,142.5,142.57,142.39,142.44,3451.0,138.7061,138.7742,138.599,138.6477,3451.0
2022-12-20 13:45:00,142.43,142.61,142.41,142.61,3540.0,138.6379,138.8131,138.6185,138.8131,3540.0
2022-12-20 13:50:00,142.57,142.63,142.52,142.57,5664.0,138.7742,138.8326,138.7255,138.7742,5664.0
2022-12-20 13:55:00,142.5,142.5,142.22,142.42,3590.0,138.7061,138.7061,138.4335,138.6282,3590.0
2022-12-20 14:00:00,142.4,142.68,142.37,142.6,7871.0,138.6087,138.8813,138.5795,138.8034,7871.0
2022-12-20 14:05:00,142.59,142.81,142.59,142.77,6985.0,138.7937,139.0078,138.7937,138.9689,6985.0
2022-12-20 14:10:00,142.77,143.0,142.77,142.88,5168.0,138.9689,139.1928,138.9689,139.076,5168.0
2022-12-20 14:15:00,142.9,142.93,142.81,142.87,7051.0,139.0954,139.1246,139.0078,139.0662,7051.0
2022-12-20 14:20:00,142.86,142.89,142.74,142.77,5993.0,139.0565,139.0857,138.9397,138.9689,5993.0
2022-12-20 14:25:00,142.8,142.85,142.73,142.84,4729.0,138.9981,139.0468,138.9299,139.037,4729.0
2022-12-20 14:30:00,142.84,142.86,142.55,142.62,4845.0,139.037,139.0565,138.7547,138.8229,4845.0
2022-12-20 14:35:00,142.59,142.59,142.31,142.42,6260.0,138.7937,138.7937,138.5211,138.6282,6260.0
2022-12-20 14:40:00,142.52,142.52,142.33,142.34,2054.0,138.7255,138.7255,138.5406,138.5503,2054.0
2022-12-20 14:45:00,142.35,142.43,142.33,142.42,4911.0,138.5601,138.6379,138.5406,138.6282,4911.0
2022-12-20 14:50:00,142.38,142.57,142.34,142.56,4568.0,138.5893,138.7742,138.5503,138.7645,4568.0
2022-12-20 14:55:00,142.59,142.62,142.49,142.62,2660.0,138.7937,138.8229,138.6963,138.8229,2660.0
2022-12-20 15:00:00,142.62,142.65,142.32,142.32,6203.0,138.8229,138.8521,138.5309,138.5309,6203.0
2022-12-20 15:05:00,142.31,142.36,142.12,142.27,7586.0,138.5211,138.5698,138.3362,138.4822,7586.0
2022-12-20 15:10:00,142.3,142.5,142.27,142.41,6724.0,138.5114,138.7061,138.4822,138.6185,6724.0
2022-12-20 15:15:00,142.42,142.64,142.41,142.52,13464.0,138.6282,138.8423,138.6185,138.7255,13464.0
2022-12-20 15:20:00,142.53,142.59,142.36,142.53,7858.0,138.7353,138.7937,138.5698,138.7353,7858.0
2022-12-20 15:25:00,142.56,142.92,142.56,142.85,8672.0,138.7645,139.1149,138.7645,139.0468,8672.0
2022-12-20 15:30:00,142.83,142.99,142.81,142.88,12566.0,139.0273,139.183,139.0078,139.076,12566.0
2022-12-20 15:35:00,142.88,143.08,142.86,143.08,9757.0,139.076,139.2706,139.0565,139.2706,9757.0
2022-12-20 15:40:00,143.08,143.14,142.97,143.02,12636.0,139.2706,139.329,139.1636,139.2122,12636.0
2022-12-20 15:45:00,142.97,143.05,142.77,142.81,25979.0,139.1636,139.2414,138.9689,139.0078,25979.0
2022-12-20 15:50:00,142.8,142.94,142.5,142.85,37913.0,138.9981,139.1344,138.7061,139.0468,37913.0
2022-12-20 15:55:00,142.84,143.04,142.69,142.85,59321.0,139.037,139.2317,138.891,139.0468,59321.0
2022-12-21 09:30:00,144.33,144.48,143.83,143.87,29204.0,140.4873,140.6334,140.0007,140.0396,29204.0
2022-12-21 09:35:00,143.78,143.79,143.21,143.47,3664.0,139.952,139.9617,139.3972,139.6502,3664.0
2022-12-21 09:40:00,143.22,143.48,143.15,143.28,5596.0,139.4069,139.66,139.3388,139.4653,5596.0
2022-12-21 09:45:00,143.33,143.77,143.28,143.77,6907.0,139.514,139.9423,139.4653,139.9423,6907.0
2022-12-21 09:50:00,143.54,143.69,143.17,143.44,6236.0,139.7184,139.8644,139.3582,139.621,6236.0
2022-12-21 09:55:00,143.49,143.63,143.14,143.47,4758.0,139.6697,139.806,139.329,139.6502,4758.0
2022-12-21 10:00:00,143.52,143.69,143.42,143.63,4771.0,139.6989,139.8644,139.6016,139.806,4771.0
2022-12-21 10:05:00,143.68,144.0,143.67,143.82,2000.0,139.8547,140.1661,139.8449,139.9909,2000.0
2022-12-21 10:10:00,143.89,143.91,143.64,143.84,9064.0,140.0591,140.0785,139.8157,140.0104,9064.0
2022-12-21 10:15:00,143.88,143.91,143.69,143.69,2852.0,140.0493,140.0785,139.8644,139.8644,2852.0
2022-12-21 10:20:00,143.68,143.78,143.43,143.55,1593.0,139.8547,139.952,139.6113,139.7281,1593.0
2022-12-21 10:25:00,143.53,144.06,143.5,143.97,5747.0,139.7086,140.2245,139.6794,140.1369,5747.0
2022-12-21 10:30:00,143.96,144.23,143.8,144.17,5837.0,140.1272,140.39,139.9715,140.3316,5837.0
2022-12-21 10:35:00,144.12,144.12,143.94,144.11,1876.0,140.2829,140.2829,140.1077,140.2732,1876.0
2022-12-21 10:40:00,144.1,144.43,144.09,144.43,3458.0,140.2635,140.5847,140.2537,140.5847,3458.0
2022-12-21 10:45:00,144.37,144.37,143.92,144.0,2499.0,140.5263,140.5263,140.0883,140.1661,2499.0
2022-12-21 10:50:00,144.0,144.08,143.7,143.76,8010.0,140.1661,140.244,139.8741,139.9325,8010.0
2022-12-21 10:55:00,143.75,143.98,143.75,143.81,6680.0,139.9228,140.1467,139.9228,139.9812,6680.0
2022-12-21 11:00:00,143.98,144.32,143.98,144.28,2586.0,140.1467,140.4776,140.1467,140.4387,2586.0
2022-12-21 11:05:00,144.33,144.5,144.26,144.48,2887.0,140.4873,140.6528,140.4192,140.6334,2887.0
2022-12-21 11:10:00,144.53,144.7,144.53,144.7,1247.0,140.682,140.8475,140.682,140.8475,1247.0
2022-12-21 11:15:00,144.69,144.77,144.59,144.67,3302.0,140.8378,140.9156,140.7404,140.8183,3302.0
2022-12-21 11:20:00,144.71,144.75,144.54,144.55,1272.0,140.8572,140.8962,140.6918,140.7015,1272.0
2022-12-21 11:25:00,144.65,144.81,144.6,144.81,5905.0,140.7988,140.9546,140.7502,140.9546,5905.0
2022-12-21 11:30:00,144.78,145.0,144.58,144.67,5283.0,140.9254,141.1395,140.7307,140.8183,5283.0
2022-12-21 11:35:00,144.58,144.58,144.4,144.41,1093.0,140.7307,140.7307,140.5555,140.5652,1093.0
2022-12-21 11:40:00,144.43,144.44,144.24,144.34,2654.0,140.5847,140.5944,140.3997,140.4971,2654.0
2022-12-21 11:45:00,144.34,144.43,144.18,144.2,5155.0,140.4971,140.5847,140.3413,140.3608,5155.0
2022-12-21 11:50:00,144.19,144.27,144.06,144.27,5195.0,140.3511,140.4289,140.2245,140.4289,5195.0
2022-12-21 11:55:00,144.25,144.44,144.18,144.4,6553.0,140.4095,140.5944,140.3413,140.5555,6553.0
2022-12-21 12:00:00,144.45,144.45,144.33,144.4,1714.0,140.6042,140.6042,140.4873,140.5555,1714.0
2022-12-21 12:05:00,144.43,144.57,144.43,144.44,3594.0,140.5847,140.721,140.5847,140.5944,3594.0
2022-12-21 12:10:00,144.47,144.48,144.32,144.4,3068.0,140.6236,140.6334,140.4776,140.5555,3068.0
2022-12-21 12:15:00,144.39,144.59,144.33,144.58,7449.0,140.5458,140.7404,140.4873,140.7307,7449.0
2022-12-21 12:20:00,144.6,144.73,144.59,144.73,1751.0,140.7502,140.8767,140.7404,140.8767,1751.0
2022-12-21 12:25:00,144.66,144.67,144.49,144.58,2296.0,140.8086,140.8183,140.6431,140.7307,2296.0
2022-12-21 12:30:00,144.67,144.74,144.6,144.69,1821.0,140.8183,140.8864,140.7502,140.8378,1821.0
2022-12-21 12:35:00,144.63,144.69,144.61,144.61,1606.0,140.7794,140.8378,140.7599,140.7599,1606.0
2022-12-21 12:40:00,144.69,144.8,144.66,144.8,1452.0,140.8378,140.9448,140.8086,140.9448,1452.0
2022-12-21 12:45:00,144.8,144.8,144.62,144.78,6354.0,140.9448,140.9448,140.7696,140.9254,6354.0
2022-12-21 12:50:00,144.75,144.86,144.74,144.84,2251.0,140.8962,141.0032,140.8864,140.9838,2251.0
2022-12-21 12:55:00,144.78,144.98,144.72,144.96,2499.0,140.9254,141.12,140.867,141.1006,2499.0
2022-12-21 13:00:00,144.96,145.04,144.93,145.0,4261.0,141.1006,141.1784,141.0714,141.1395,4261.0
2022-12-21 13:05:00,145.03,145.09,144.87,144.95,2567.0,141.1687,141.2271,141.013,141.0908,2567.0
2022-12-21 13:10:00,145.01,145.01,144.84,144.84,2402.0,141.1492,141.1492,140.9838,140.9838,2402.0
2022-12-21 13:15:00,144.78,144.78,144.68,144.68,1624.0,140.9254,140.9254,140.828,140.828,1624.0
2022-12-21 13:20:00,144.72,144.72,144.48,144.54,3119.0,140.867,140.867,140.6334,140.6918,3119.0
2022-12-21 13:25:00,144.59,144.69,144.54,144.59,2973.0,140.7404,140.8378,140.6918,140.7404,2973.0
2022-12-21 13:30:00,144.58,144.74,144.38,144.7,5754.0,140.7307,140.8864,140.536,140.8475,5754.0
2022-12-21 13:35:00,144.68,144.86,144.67,144.8,1574.0,140.828,141.0032,140.8183,140.9448,1574.0
2022-12-21 13:40:00,144.87,144.87,144.76,144.84,1218.0,141.013,141.013,140.9059,140.9838,1218.0
2022-12-21 13:45:00,144.87,144.97,144.78,144.81,3781.0,141.013,141.1103,140.9254,140.9546,3781.0
2022-12-21 13:50:00,144.85,144.96,144.81,144.96,1217.0,140.9935,141.1006,140.9546,141.1006,1217.0
2022-12-21 13:55:00,144.97,145.01,144.88,144.88,3069.0,141.1103,141.1492,141.0227,141.0227,3069.0
2022-12-21 14:00:00,144.85,145.04,144.85,144.98,8668.0,140.9935,141.1784,140.9935,141.12,8668.0
2022-12-21 14:05:00,144.97,145.06,144.83,145.06,9179.0,141.1103,141.1979,140.974,141.1979,9179.0
2022-12-21 14:10:00,145.03,145.22,145.02,145.2,3191.0,141.1687,141.3537,141.159,141.3342,3191.0
2022-12-21 14:15:00,145.16,145.17,144.97,144.97,6707.0,141.2953,141.305,141.1103,141.1103,6707.0
2022-12-21 14:20:00,144.96,144.96,144.83,144.94,2202.0,141.1006,141.1006,140.974,141.0811,2202.0
2022-12-21 14:25:00,144.91,144.95,144.79,144.82,4846.0,141.0519,141.0908,140.9351,140.9643,4846.0
2022-12-21 14:30:00,144.8,144.85,144.77,144.77,2299.0,140.9448,140.9935,140.9156,140.9156,2299.0
2022-12-21 14:35:00,144.84,144.84,144.55,144.64,5752.0,140.9838,140.9838,140.7015,140.7891,5752.0
2022-12-21 14:40:00,144.64,144.7,144.57,144.63,2413.0,140.7891,140.8475,140.721,140.7794,2413.0
2022-12-21 14:45:00,144.68,144.7,144.56,144.61,4139.0,140.828,140.8475,140.7112,140.7599,4139.0
2022-12-21 14:50:00,144.54,144.55,144.37,144.42,2510.0,140.6918,140.7015,140.5263,140.575,2510.0
2022-12-21 14:55:00,144.46,144.46,144.35,144.46,4294.0,140.6139,140.6139,140.5068,140.6139,4294.0
2022-12-21 15:00:00,144.49,144.54,144.39,144.46,8092.0,140.6431,140.6918,140.5458,140.6139,8092.0
2022-12-21 15:05:00,144.47,144.48,144.14,144.14,5754.0,140.6236,140.6334,140.3024,140.3024,5754.0
2022-12-21 15:10:00,144.14,144.37,144.14,144.37,3677.0,140.3024,140.5263,140.3024,140.5263,3677.0
2022-12-21 15:15:00,144.37,144.37,144.17,144.27,3830.0,140.5263,140.5263,140.3316,140.4289,3830.0
2022-12-21 15:20:00,144.24,144.36,144.18,144.32,8758.0,140.3997,140.5165,140.3413,140.4776,8758.0
2022-12-21 15:25:00,144.33,144.36,144.06,144.08,7121.0,140.4873,140.5165,140.2245,140.244,7121.0
2022-12-21 15:30:00,144.08,144.16,144.0,144.16,6540.0,140.244,140.3219,140.1661,140.3219,6540.0
2022-12-21 15:35:00,144.14,144.14,144.0,144.04,8893.0,140.3024,140.3024,140.1661,140.2051,8893.0
2022-12-21 15:40:00,144.03,144.04,143.9,143.99,7966.0,140.1953,140.2051,140.0688,140.1564,7966.0
2022-12-21 15:45:00,143.97,144.07,143.87,144.06,15035.0,140.1369,140.2343,140.0396,140.2245,15035.0
2022-12-21 15:50:00,144.07,144.13,143.86,144.06,31421.0,140.2343,140.2927,140.0299,140.2245,31421.0
2022-12-21 15:55:00,144.06,144.35,144.06,144.32,58834.0,140.2245,140.5068,140.2245,140.4776,58834.0
2022-12-22 09:30:00,142.86,142.96,142.07,142.48,20090.0,139.0565,139.1538,138.2875,138.6866,20090.0
2022-12-22 09:35:00,142.24,143.01,142.1,142.58,2950.0,138.453,139.2025,138.3167,138.7839,2950.0
2022-12-22 09:40:00,142.44,142.57,142.28,142.37,2171.0,138.6477,138.7742,138.4919,138.5795,2171.0
2022-12-22 09:45:00,142.43,142.77,142.43,142.77,4171.0,138.6379,138.9689,138.6379,138.9689,4171.0
2022-12-22 09:50:00,142.61,142.64,142.57,142.58,494.0,138.8131,138.8423,138.7742,138.7839,494.0
2022-12-22 09:55:00,142.56,143.24,142.49,143.21,9901.0,138.7645,139.4264,138.6963,139.3972,9901.0
2022-12-22 10:00:00,143.13,143.13,142.65,142.84,3721.0,139.3193,139.3193,138.8521,139.037,3721.0
2022-12-22 10:05:00,142.84,142.92,142.55,142.83,2454.0,139.037,139.1149,138.7547,139.0273,2454.0
2022-12-22 10:10:00,142.66,142.89,142.32,142.89,3432.0,138.8618,139.0857,138.5309,139.0857,3432.0
2022-12-22 10:15:00,142.7,143.03,142.64,143.03,1703.0,138.9007,139.222,138.8423,139.222,1703.0
2022-12-22 10:20:00,142.94,143.07,142.86,142.94,1546.0,139.1344,139.2609,139.0565,139.1344,1546.0
2022-12-22 10:25:00,142.84,143.22,142.82,143.22,4267.0,139.037,139.4069,139.0176,139.4069,4267.0
2022-12-22 10:30:00,143.12,143.12,142.83,143.02,9687.0,139.3096,139.3096,139.0273,139.2122,9687.0
2022-12-22 10:35:00,142.97,143.0,142.72,142.77,3616.0,139.1636,139.1928,138.9202,138.9689,3616.0
2022-12-22 10:40:00,142.73,142.81,142.68,142.73,1039.0,138.9299,139.0078,138.8813,138.9299,1039.0
2022-12-22 10:45:00,142.71,142.9,142.52,142.84,2863.0,138.9105,139.0954,138.7255,139.037,2863.0
2022-12-22 10:50:00,142.75,142.92,142.75,142.92,4483.0,138.9494,139.1149,138.9494,139.1149,4483.0
2022-12-22 10:55:00,142.91,142.92,142.56,142.56,3181.0,139.1052,139.1149,138.7645,138.7645,3181.0
2022-12-22 11:00:00,142.61,142.65,142.49,142.65,3301.0,138.8131,138.8521,138.6963,138.8521,3301.0
2022-12-22 11:05:00,142.64,142.81,142.45,142.5,3507.0,138.8423,139.0078,138.6574,138.7061,3507.0
2022-12-22 11:10:00,142.51,142.67,142.42,142.49,2117.0,138.7158,138.8715,138.6282,138.6963,2117.0
2022-12-22 11:15:00,142.65,142.69,142.54,142.58,2247.0,138.8521,138.891,138.745,138.7839,2247.0
2022-12-22 11:20:00,142.53,142.67,142.44,142.51,2697.0,138.7353,138.8715,138.6477,138.7158,2697.0
2022-12-22 11:25:00,142.38,142.41,142.22,142.29,3821.0,138.5893,138.6185,138.4335,138.5017,3821.0
2022-12-22 11:30:00,142.39,142.46,142.32,142.38,3422.0,138.599,138.6671,138.5309,138.5893,3422.0
2022-12-22 11:35:00,142.47,142.52,142.28,142.32,2324.0,138.6769,138.7255,138.4919,138.5309,2324.0
2022-12-22 11:40:00,142.23,142.29,142.07,142.29,1518.0,138.4433,138.5017,138.2875,138.5017,1518.0
2022-12-22 11:45:00,142.37,142.37,142.07,142.07,5724.0,138.5795,138.5795,138.2875,138.2875,5724.0
2022-12-22 11:50:00,142.07,142.42,141.91,142.39,7368.0,138.2875,138.6282,138.1318,138.599,7368.0
2022-12-22 11:55:00,142.39,142.4,142.21,142.23,3378.0,138.599,138.6087,138.4238,138.4433,3378.0
2022-12-22 12:00:00,142.32,142.4,142.21,142.32,3220.0,138.5309,138.6087,138.4238,138.5309,3220.0
2022-12-22 12:05:00,142.42,142.57,142.32,142.56,1881.0,138.6282,138.7742,138.5309,138.7645,1881.0
2022-12-22 12:10:00,142.59,142.59,142.34,142.34,2500.0,138.7937,138.7937,138.5503,138.5503,2500.0
2022-12-22 12:15:00,142.35,142.36,142.21,142.3,3058.0,138.5601,138.5698,138.4238,138.5114,3058.0
2022-12-22 12:20:00,142.36,142.37,141.99,141.99,3598.0,138.5698,138.5795,138.2096,138.2096,3598.0
2022-12-22 12:25:00,141.93,142.05,141.5,141.5,2209.0,138.1512,138.2681,137.7327,137.7327,2209.0
2022-12-22 12:30:00,141.51,141.59,141.43,141.55,906.0,137.7424,137.8203,137.6646,137.7814,906.0
2022-12-22 12:35:00,141.61,141.63,141.45,141.58,7158.0,137.8398,137.8592,137.684,137.8106,7158.0
2022-12-22 12:40:00,141.52,141.52,141.24,141.36,5706.0,137.7522,137.7522,137.4796,137.5964,5706.0
2022-12-22 12:45:00,141.47,141.47,141.3,141.45,3034.0,137.7035,137.7035,137.538,137.684,3034.0
2022-12-22 12:50:00,141.32,141.47,141.3,141.47,1211.0,137.5575,137.7035,137.538,137.7035,1211.0
2022-12-22 12:55:00,141.36,141.43,141.31,141.41,1933.0,137.5964,137.6646,137.5478,137.6451,1933.0
2022-12-22 13:00:00,141.24,141.25,140.94,140.99,3543.0,137.4796,137.4894,137.1876,137.2363,3543.0
2022-12-22 13:05:00,140.93,141.02,140.79,140.84,2025.0,137.1779,137.2655,137.0416,137.0903,2025.0
2022-12-22 13:10:00,140.91,141.04,140.91,141.04,822.0,137.1584,137.2849,137.1584,137.2849,822.0
2022-12-22 13:15:00,141.0,141.05,140.93,140.98,4349.0,137.246,137.2947,137.1779,137.2265,4349.0
2022-12-22 13:20:00,141.0,141.0,140.81,140.81,2776.0,137.246,137.246,137.0611,137.0611,2776.0
2022-12-22 13:25:00,140.96,140.99,140.83,140.95,5251.0,137.2071,137.2363,137.0805,137.1973,5251.0
2022-12-22 13:30:00,140.99,140.99,140.61,140.69,8288.0,137.2363,137.2363,136.8664,136.9443,8288.0
2022-12-22 13:35:00,140.7,140.9,140.69,140.9,1749.0,136.954,137.1487,136.9443,137.1487,1749.0
2022-12-22 13:40:00,140.89,141.1,140.89,141.09,2347.0,137.1389,137.3433,137.1389,137.3336,2347.0
2022-12-22 13:45:00,141.09,141.1,140.92,140.92,3475.0,137.3336,137.3433,137.1681,137.1681,3475.0
2022-12-22 13:50:00,140.96,141.08,140.87,141.08,3137.0,137.2071,137.3239,137.1195,137.3239,3137.0
2022-12-22 13:55:00,141.07,141.08,140.91,141.07,6260.0,137.3141,137.3239,137.1584,137.3141,6260.0
2022-12-22 14:00:00,141.12,141.18,140.91,140.91,2714.0,137.3628,137.4212,137.1584,137.1584,2714.0
2022-12-22 14:05:00,140.97,141.06,140.96,141.0,2530.0,137.2168,137.3044,137.2071,137.246,2530.0
2022-12-22 14:10:00,141.01,141.45,141.01,141.44,2772.0,137.2557,137.684,137.2557,137.6743,2772.0
2022-12-22 14:15:00,141.39,141.39,141.27,141.3,1794.0,137.6256,137.6256,137.5088,137.538,1794.0
2022-12-22 14:20:00,141.36,141.41,141.13,141.4,5840.0,137.5964,137.6451,137.3725,137.6354,5840.0
2022-12-22 14:25:00,141.4,141.52,141.33,141.52,4991.0,137.6354,137.7522,137.5672,137.7522,4991.0
2022-12-22 14:30:00,141.5,141.6,141.38,141.39,4555.0,137.7327,137.83,137.6159,137.6256,4555.0
2022-12-22 14:35:00,141.47,141.53,141.19,141.23,2578.0,137.7035,137.7619,137.4309,137.4699,2578.0
2022-12-22 14:40:00,141.3,141.45,141.18,141.36,2853.0,137.538,137.684,137.4212,137.5964,2853.0
2022-12-22 14:45:00,141.39,141.47,141.27,141.4,7641.0,137.6256,137.7035,137.5088,137.6354,7641.0
2022-12-22 14:50:00,141.46,141.61,141.4,141.58,3044.0,137.6938,137.8398,137.6354,137.8106,3044.0
2022-12-22 14:55:00,141.64,141.89,141.62,141.86,3779.0,137.869,138.1123,137.8495,138.0831,3779.0
2022-12-22 15:00:00,141.9,141.99,141.75,141.85,7495.0,138.122,138.2096,137.976,138.0734,7495.0
2022-12-22 15:05:00,141.87,142.02,141.75,141.94,6669.0,138.0928,138.2389,137.976,138.161,6669.0
2022-12-22 15:10:00,141.95,142.04,141.8,141.85,4159.0,138.1707,138.2583,138.0247,138.0734,4159.0
2022-12-22 15:15:00,141.86,142.28,141.86,142.26,22982.0,138.0831,138.4919,138.0831,138.4725,22982.0
2022-12-22 15:20:00,142.3,142.64,142.3,142.64,5733.0,138.5114,138.8423,138.5114,138.8423,5733.0
2022-12-22 15:25:00,142.57,142.74,142.44,142.69,4576.0,138.7742,138.9397,138.6477,138.891,4576.0
2022-12-22 15:30:00,142.69,142.8,142.52,142.52,7181.0,138.891,138.9981,138.7255,138.7255,7181.0
2022-12-22 15:35:00,142.55,142.55,142.2,142.28,7908.0,138.7547,138.7547,138.4141,138.4919,7908.0
2022-12-22 15:40:00,142.3,142.31,142.08,142.17,7997.0,138.5114,138.5211,138.2973,138.3849,7997.0
2022-12-22 15:45:00,142.12,142.42,142.03,142.41,11135.0,138.3362,138.6282,138.2486,138.6185,11135.0
2022-12-22 15:50:00,142.43,142.95,142.43,142.81,29717.0,138.6379,139.1441,138.6379,139.0078,29717.0
2022-12-22 15:55:00,142.77,143.08,142.71,143.07,51687.0,138.9689,139.2706,138.9105,139.2609,51687.0
2022-12-23 09:30:00,142.65,143.47,142.19,143.13,12601.0,138.8521,139.6502,138.4043,139.3193,12601.0
2022-12-23 09:35:00,143.22,143.23,142.8,142.8,1768.0,139.4069,139.4166,138.9981,138.9981,1768.0
2022-12-23 09:40:00,142.7,143.39,142.7,143.2,4299.0,138.9007,139.5724,138.9007,139.3874,4299.0
2022-12-23 09:45:00,143.29,143.29,142.49,142.7,1595.0,139.475,139.475,138.6963,138.9007,1595.0
2022-12-23 09:50:00,142.85,142.96,142.52,142.62,4100.0,139.0468,139.1538,138.7255,138.8229,4100.0
2022-12-23 09:55:00,142.48,142.67,142.37,142.44,5420.0,138.6866,138.8715,138.5795,138.6477,5420.0
2022-12-23 10:00:00,142.64,143.09,142.63,142.93,5009.0,138.8423,139.2804,138.8326,139.1246,5009.0
2022-12-23 10:05:00,142.92,143.14,142.64,143.14,883.0,139.1149,139.329,138.8423,139.329,883.0
2022-12-23 10:10:00,142.85,143.28,142.85,143.14,3535.0,139.0468,139.4653,139.0468,139.329,3535.0
2022-12-23 10:15:00,143.25,143.93,143.25,143.87,1899.0,139.4361,140.098,139.4361,140.0396,1899.0
2022-12-23 10:20:00,143.78,143.87,143.63,143.63,1474.0,139.952,140.0396,139.806,139.806,1474.0
2022-12-23 10:25:00,143.92,143.93,143.68,143.81,1100.0,140.0883,140.098,139.8547,139.9812,1100.0
2022-12-23 10:30:00,143.73,144.11,143.73,144.1,4784.0,139.9033,140.2732,139.9033,140.2635,4784.0
2022-12-23 10:35:00,144.09,144.11,143.85,144.11,2477.0,140.2537,140.2732,140.0201,140.2732,2477.0
2022-12-23 10:40:00,144.11,144.28,144.01,144.28,852.0,140.2732,140.4387,140.1759,140.4387,852.0
2022-12-23 10:45:00,144.18,144.18,144.03,144.06,3424.0,140.3413,140.3413,140.1953,140.2245,3424.0
2022-12-23 10:50:00,144.06,144.07,143.8,143.89,1042.0,140.2245,140.2343,139.9715,140.0591,1042.0
2022-12-23 10:55:00,143.98,143.98,143.81,143.85,1489.0,140.1467,140.1467,139.9812,140.0201,1489.0
2022-12-23 11:00:00,143.8,143.91,143.62,143.82,6820.0,139.9715,140.0785,139.7963,139.9909,6820.0
2022-12-23 11:05:00,143.81,144.0,143.8,143.98,1654.0,139.9812,140.1661,139.9715,140.1467,1654.0
2022-12-23 11:10:00,144.0,144.0,143.79,143.94,4034.0,140.1661,140.1661,139.9617,140.1077,4034.0
2022-12-23 11:15:00,143.81,143.9,143.66,143.75,4457.0,139.9812,140.0688,139.8352,139.9228,4457.0
2022-12-23 11:20:00,143.77,143.89,143.41,143.46,4548.0,139.9423,140.0591,139.5918,139.6405,4548.0
2022-12-23 11:25:00,143.6,143.62,143.48,143.48,2444.0,139.7768,139.7963,139.66,139.66,2444.0
2022-12-23 11:30:00,143.61,143.74,143.55,143.74,3131.0,139.7865,139.9131,139.7281,139.9131,3131.0
2022-12-23 11:35:00,143.69,143.87,143.69,143.87,939.0,139.8644,140.0396,139.8644,140.0396,939.0
2022-12-23 11:40:00,143.93,143.95,143.83,143.83,1388.0,140.098,140.1175,140.0007,140.0007,1388.0
2022-12-23 11:45:00,143.73,144.0,143.71,144.0,1892.0,139.9033,140.1661,139.8839,140.1661,1892.0
2022-12-23 11:50:00,144.07,144.08,143.89,143.95,2068.0,140.2343,140.244,140.0591,140.1175,2068.0
2022-12-23 11:55:00,143.95,144.06,143.95,144.06,816.0,140.1175,140.2245,140.1175,140.2245,816.0
2022-12-23 12:00:00,144.06,144.22,144.06,144.19,1406.0,140.2245,140.3803,140.2245,140.3511,1406.0
2022-12-23 12:05:00,144.19,144.2,144.09,144.15,1809.0,140.3511,140.3608,140.2537,140.3121,1809.0
2022-12-23 12:10:00,144.07,144.24,144.06,144.24,4934.0,140.2343,140.3997,140.2245,140.3997,4934.0
2022-12-23 12:15:00,144.22,144.25,144.16,144.22,5531.0,140.3803,140.4095,140.3219,140.3803,5531.0
2022-12-23 12:20:00,144.21,144.38,144.18,144.38,5871.0,140.3705,140.536,140.3413,140.536,5871.0
2022-12-23 12:25:00,144.33,144.44,144.32,144.44,1556.0,140.4873,140.5944,140.4776,140.5944,1556.0
2022-12-23 12:30:00,144.43,144.65,144.43,144.57,9183.0,140.5847,140.7988,140.5847,140.721,9183.0
2022-12-23 12:35:00,144.54,144.54,144.42,144.42,1175.0,140.6918,140.6918,140.575,140.575,1175.0
2022-12-23 12:40:00,144.41,144.49,144.13,144.17,1241.0,140.5652,140.6431,140.2927,140.3316,1241.0
2022-12-23 12:45:00,144.22,144.35,144.0,144.07,2399.0,140.3803,140.5068,140.1661,140.2343,2399.0
2022-12-23 12:50:00,144.02,144.09,144.0,144.09,900.0,140.1856,140.2537,140.1661,140.2537,900.0
2022-12-23 12:55:00,144.09,144.15,144.06,144.1,2033.0,140.2537,140.3121,140.2245,140.2635,2033.0
2022-12-23 13:00:00,144.11,144.22,144.07,144.22,1488.0,140.2732,140.3803,140.2343,140.3803,1488.0
2022-12-23 13:05:00,144.22,144.4,144.22,144.4,1199.0,140.3803,140.5555,140.3803,140.5555,1199.0
2022-12-23 13:10:00,144.34,144.34,144.17,144.17,1719.0,140.4971,140.4971,140.3316,140.3316,1719.0
2022-12-23 13:15:00,144.12,144.21,144.09,144.13,2311.0,140.2829,140.3705,140.2537,140.2927,2311.0
2022-12-23 13:20:00,144.25,144.27,144.25,144.27,500.0,140.4095,140.4289,140.4095,140.4289,500.0
2022-12-23 13:25:00,144.09,144.11,144.02,144.02,2397.0,140.2537,140.2732,140.1856,140.1856,2397.0
2022-12-23 13:30:00,144.05,144.12,144.05,144.12,1104.0,140.2148,140.2829,140.2148,140.2829,1104.0
2022-12-23 13:35:00,144.15,144.16,144.0,144.11,1044.0,140.3121,140.3219,140.1661,140.2732,1044.0
2022-12-23 13:40:00,144.11,144.19,144.0,144.04,3810.0,140.2732,140.3511,140.1661,140.2051,3810.0
2022-12-23 13:45:00,144.02,144.03,143.78,144.03,7962.0,140.1856,140.1953,139.952,140.1953,7962.0
2022-12-23 13:50:00,143.91,144.11,143.87,144.11,1762.0,140.0785,140.2732,140.0396,140.2732,1762.0
2022-12-23 13:55:00,143.91,143.93,143.87,143.9,1530.0,140.0785,140.098,140.0396,140.0688,1530.0
2022-12-23 14:00:00,143.85,143.9,143.73,143.82,2619.0,140.0201,140.0688,139.9033,139.9909,2619.0
2022-12-23 14:05:00,143.78,143.88,143.77,143.82,2424.0,139.952,140.0493,139.9423,139.9909,2424.0
2022-12-23 14:10:00,143.81,143.9,143.79,143.88,2961.0,139.9812,140.0688,139.9617,140.0493,2961.0
2022-12-23 14:15:00,143.88,144.06,143.88,144.03,1400.0,140.0493,140.2245,140.0493,140.1953,1400.0
2022-12-23 14:20:00,143.94,143.97,143.86,143.9,2490.0,140.1077,140.1369,140.0299,140.0688,2490.0
2022-12-23 14:25:00,143.94,144.17,143.93,144.17,11655.0,140.1077,140.3316,140.098,140.3316,11655.0
2022-12-23 14:30:00,144.12,144.24,144.12,144.17,2624.0,140.2829,140.3997,140.2829,140.3316,2624.0
2022-12-23 14:35:00,144.11,144.23,144.09,144.22,2788.0,140.2732,140.39,140.2537,140.3803,2788.0
2022-12-23 14:40:00,144.18,144.27,143.98,144.06,3217.0,140.3413,140.4289,140.1467,140.2245,3217.0
2022-12-23 14:45:00,144.05,144.14,143.96,143.99,3012.0,140.2148,140.3024,140.1272,140.1564,3012.0
2022-12-23 14:50:00,143.98,144.07,143.95,144.01,3065.0,140.1467,140.2343,140.1175,140.1759,3065.0
2022-12-23 14:55:00,144.03,144.22,144.03,144.22,1420.0,140.1953,140.3803,140.1953,140.3803,1420.0
2022-12-23 15:00:00,144.25,144.45,144.25,144.28,1798.0,140.4095,140.6042,140.4095,140.4387,1798.0
2022-12-23 15:05:00,144.28,144.36,144.24,144.31,1662.0,140.4387,140.5165,140.3997,140.4679,1662.0
2022-12-23 15:10:00,144.31,144.4,144.28,144.35,2705.0,140.4679,140.5555,140.4387,140.5068,2705.0
2022-12-23 15:15:00,144.31,144.47,144.31,144.4,1545.0,140.4679,140.6236,140.4679,140.5555,1545.0
2022-12-23 15:20:00,144.35,144.38,144.17,144.17,2865.0,140.5068,140.536,140.3316,140.3316,2865.0
2022-12-23 15:25:00,144.12,144.17,144.03,144.09,2272.0,140.2829,140.3316,140.1953,140.2537,2272.0
2022-12-23 15:30:00,144.08,144.14,143.93,144.0,2690.0,140.244,140.3024,140.098,140.1661,2690.0
2022-12-23 15:35:00,143.92,144.02,143.91,144.01,3344.0,140.0883,140.1856,140.0785,140.1759,3344.0
2022-12-23 15:40:00,143.97,144.13,143.95,144.12,4712.0,140.1369,140.2927,140.1175,140.2829,4712.0
2022-12-23 15:45:00,144.11,144.34,144.06,144.32,8088.0,140.2732,140.4971,140.2245,140.4776,8088.0
2022-12-23 15:50:00,144.29,144.65,144.18,144.58,21316.0,140.4484,140.7988,140.3413,140.7307,21316.0
2022-12-23 15:55:00,144.61,144.77,144.39,144.57,46922.0,140.7599,140.9156,140.5458,140.721,46922.0
2022-12-27 09:30:00,144.69,144.7,144.27,144.27,11440.0,140.8378,140.8475,140.4289,140.4289,11440.0
2022-12-27 09:35:00,144.56,144.66,144.16,144.58,3374.0,140.7112,140.8086,140.3219,140.7307,3374.0
2022-12-27 09:40:00,144.34,144.44,143.58,143.69,5381.0,140.4971,140.5944,139.7573,139.8644,5381.0
2022-12-27 09:45:00,143.86,144.21,143.71,144.17,7070.0,140.0299,140.3705,139.8839,140.3316,7070.0
2022-12-27 09:50:00,144.13,144.38,144.07,144.13,9191.0,140.2927,140.536,140.2343,140.2927,9191.0
2022-12-27 09:55:00,144.33,144.67,144.05,144.62,5378.0,140.4873,140.8183,140.2148,140.7696,5378.0
2022-12-27 10:00:00,144.43,144.68,144.1,144.39,7304.0,140.5847,140.828,140.2635,140.5458,7304.0
2022-12-27 10:05:00,144.49,144.87,144.44,144.84,3790.0,140.6431,141.013,140.5944,140.9838,3790.0
2022-12-27 10:10:00,144.85,145.44,144.73,145.44,2029.0,140.9935,141.5678,140.8767,141.5678,2029.0
2022-12-27 10:15:00,145.54,146.1,145.32,146.08,4498.0,141.6651,142.2102,141.451,142.1908,4498.0
2022-12-27 10:20:00,146.05,146.54,146.02,146.54,3207.0,142.1616,142.6385,142.1324,142.6385,3207.0
2022-12-27 10:25:00,146.66,146.71,146.1,146.21,6973.0,142.7553,142.804,142.2102,142.3173,6973.0
2022-12-27 10:30:00,146.16,146.16,145.97,146.08,3312.0,142.2686,142.2686,142.0837,142.1908,3312.0
2022-12-27 10:35:00,146.33,146.5,146.18,146.5,3189.0,142.4341,142.5996,142.2881,142.5996,3189.0
2022-12-27 10:40:00,146.38,146.64,146.34,146.41,3870.0,142.4828,142.7358,142.4438,142.512,3870.0
2022-12-27 10:45:00,146.46,146.68,146.38,146.44,5213.0,142.5606,142.7748,142.4828,142.5412,5213.0
2022-12-27 10:50:00,146.41,146.41,146.1,146.13,3347.0,142.512,142.512,142.2102,142.2394,3347.0
2022-12-27 10:55:00,146.13,146.13,145.89,146.06,1345.0,142.2394,142.2394,142.0058,142.1713,1345.0
2022-12-27 11:00:00,146.07,146.07,145.84,146.04,1505.0,142.181,142.181,141.9571,142.1518,1505.0
2022-12-27 11:05:00,146.01,146.04,145.79,145.94,3001.0,142.1226,142.1518,141.9085,142.0545,3001.0
2022-12-27 11:10:00,145.88,146.0,145.88,145.96,1400.0,141.9961,142.1129,141.9961,142.074,1400.0
2022-12-27 11:15:00,145.93,145.96,145.84,145.96,1142.0,142.0447,142.074,141.9571,142.074,1142.0
2022-12-27 11:20:00,145.94,146.07,145.83,146.07,2305.0,142.0545,142.181,141.9474,142.181,2305.0
2022-12-27 11:25:00,146.2,146.2,146.04,146.04,1422.0,142.3076,142.3076,142.1518,142.1518,1422.0
2022-12-27 11:30:00,146.19,146.26,145.92,145.92,2189.0,142.2978,142.366,142.035,142.035,2189.0
2022-12-27 11:35:00,145.91,146.09,145.9,146.04,3878.0,142.0253,142.2005,142.0155,142.1518,3878.0
2022-12-27 11:40:00,146.09,146.09,145.94,146.06,1753.0,142.2005,142.2005,142.0545,142.1713,1753.0
2022-12-27 11:45:00,145.83,145.91,145.73,145.73,1588.0,141.9474,142.0253,141.8501,141.8501,1588.0
2022-12-27 11:50:00,145.8,145.8,145.69,145.69,1378.0,141.9182,141.9182,141.8111,141.8111,1378.0
2022-12-27 11:55:00,145.71,145.85,145.6,145.7,3187.0,141.8306,141.9669,141.7235,141.8209,3187.0
2022-12-27 12:00:00,145.68,146.16,145.68,146.06,4536.0,141.8014,142.2686,141.8014,142.1713,4536.0
2022-12-27 12:05:00,146.1,146.1,145.98,146.0,3630.0,142.2102,142.2102,142.0934,142.1129,3630.0
2022-12-27 12:10:00,146.04,146.24,146.04,146.24,1212.0,142.1518,142.3465,142.1518,142.3465,1212.0
2022-12-27 12:15:00,146.15,146.31,146.1,146.31,1564.0,142.2589,142.4146,142.2102,142.4146,1564.0
2022-12-27 12:20:00,146.38,146.39,146.14,146.24,4660.0,142.4828,142.4925,142.2492,142.3465,4660.0
2022-12-27 12:25:00,146.27,146.29,146.19,146.25,2097.0,142.3757,142.3952,142.2978,142.3562,2097.0
2022-12-27 12:30:00,146.17,146.31,146.13,146.27,5940.0,142.2784,142.4146,142.2394,142.3757,5940.0
2022-12-27 12:35:00,146.23,146.26,145.98,146.02,6277.0,142.3368,142.366,142.0934,142.1324,6277.0
2022-12-27 12:40:00,145.96,146.09,145.57,145.57,3379.0,142.074,142.2005,141.6943,141.6943,3379.0
2022-12-27 12:45:00,145.57,145.63,145.53,145.63,1300.0,141.6943,141.7527,141.6554,141.7527,1300.0
2022-12-27 12:50:00,145.62,145.76,145.56,145.75,943.0,141.743,141.8793,141.6846,141.8695,943.0
2022-12-27 12:55:00,145.69,145.69,145.49,145.53,5320.0,141.8111,141.8111,141.6165,141.6554,5320.0
2022-12-27 13:00:00,145.5,145.71,145.5,145.65,3889.0,141.6262,141.8306,141.6262,141.7722,3889.0
2022-12-27 13:05:00,145.62,145.89,145.54,145.75,4823.0,141.743,142.0058,141.6651,141.8695,4823.0
2022-12-27 13:10:00,145.65,145.73,145.47,145.47,2326.0,141.7722,141.8501,141.597,141.597,2326.0
2022-12-27 13:15:00,145.46,145.52,145.4,145.4,1513.0,141.5873,141.6457,141.5289,141.5289,1513.0
2022-12-27 13:20:00,145.38,145.44,145.36,145.44,3389.0,141.5094,141.5678,141.4899,141.5678,3389.0
2022-12-27 13:25:00,145.46,145.52,145.38,145.52,1679.0,141.5873,141.6457,141.5094,141.6457,1679.0
2022-12-27 13:30:00,145.45,145.45,145.24,145.3,2670.0,141.5775,141.5775,141.3731,141.4315,2670.0
2022-12-27 13:35:00,145.38,145.5,145.38,145.43,1504.0,141.5094,141.6262,141.5094,141.5581,1504.0
2022-12-27 13:40:00,145.43,145.45,145.37,145.41,1846.0,141.5581,141.5775,141.4997,141.5386,1846.0
2022-12-27 13:45:00,145.4,145.4,145.3,145.35,2762.0,141.5289,141.5289,141.4315,141.4802,2762.0
2022-12-27 13:50:00,145.4,145.4,145.11,145.26,3954.0,141.5289,141.5289,141.2466,141.3926,3954.0
2022-12-27 13:55:00,145.31,145.32,144.99,145.03,1466.0,141.4413,141.451,141.1298,141.1687,1466.0
2022-12-27 14:00:00,145.19,145.28,145.19,145.28,1155.0,141.3245,141.4121,141.3245,141.4121,1155.0
2022-12-27 14:05:00,145.37,145.39,145.22,145.33,4070.0,141.4997,141.5191,141.3537,141.4607,4070.0
2022-12-27 14:10:00,145.26,145.36,145.26,145.28,3119.0,141.3926,141.4899,141.3926,141.4121,3119.0
2022-12-27 14:15:00,145.3,145.3,145.12,145.12,4661.0,141.4315,141.4315,141.2563,141.2563,4661.0
2022-12-27 14:20:00,145.18,145.22,145.12,145.18,1462.0,141.3147,141.3537,141.2563,141.3147,1462.0
2022-12-27 14:25:00,145.24,145.26,145.01,145.09,3770.0,141.3731,141.3926,141.1492,141.2271,3770.0
2022-12-27 14:30:00,145.04,145.19,145.02,145.19,5074.0,141.1784,141.3245,141.159,141.3245,5074.0
2022-12-27 14:35:00,145.16,145.24,145.12,145.16,2176.0,141.2953,141.3731,141.2563,141.2953,2176.0
2022-12-27 14:40:00,145.0,145.02,144.94,144.98,3912.0,141.1395,141.159,141.0811,141.12,3912.0
2022-12-27 14:45:00,145.04,145.18,145.04,145.13,3758.0,141.1784,141.3147,141.1784,141.266,3758.0
2022-12-27 14:50:00,145.14,145.21,145.11,145.17,2523.0,141.2758,141.3439,141.2466,141.305,2523.0
2022-12-27 14:55:00,145.15,145.25,145.09,145.21,6385.0,141.2855,141.3829,141.2271,141.3439,6385.0
2022-12-27 15:00:00,145.26,145.43,145.26,145.26,7421.0,141.3926,141.5581,141.3926,141.3926,7421.0
2022-12-27 15:05:00,145.24,145.46,145.23,145.43,2065.0,141.3731,141.5873,141.3634,141.5581,2065.0
2022-12-27 15:10:00,145.42,145.56,145.37,145.42,5214.0,141.5483,141.6846,141.4997,141.5483,5214.0
2022-12-27 15:15:00,145.47,145.6,145.46,145.56,2521.0,141.597,141.7235,141.5873,141.6846,2521.0
2022-12-27 15:20:00,145.52,145.68,145.51,145.67,2636.0,141.6457,141.8014,141.6359,141.7917,2636.0
2022-12-27 15:25:00,145.6,145.64,145.51,145.59,4173.0,141.7235,141.7625,141.6359,141.7138,4173.0
2022-12-27 15:30:00,145.57,145.76,145.57,145.74,4779.0,141.6943,141.8793,141.6943,141.8598,4779.0
2022-12-27 15:35:00,145.71,145.8,145.71,145.79,4503.0,141.8306,141.9182,141.8306,141.9085,4503.0
2022-12-27 15:40:00,145.82,145.85,145.69,145.77,6856.0,141.9377,141.9669,141.8111,141.889,6856.0
2022-12-27 15:45:00,145.73,145.74,145.59,145.7,7703.0,141.8501,141.8598,141.7138,141.8209,7703.0
2022-12-27 15:50:00,145.73,145.75,145.5,145.54,14314.0,141.8501,141.8695,141.6262,141.6651,14314.0
2022-12-27 15:55:00,145.54,145.67,145.43,145.45,39959.0,141.6651,141.7917,141.5581,141.5775,39959.0
2022-12-28 09:30:00,145.93,146.35,145.85,146.24,14430.0,142.0447,142.4536,141.9669,142.3465,14430.0
2022-12-28 09:35:00,146.37,147.2,146.35,147.2,19221.0,142.473,143.2809,142.4536,143.2809,19221.0
2022-12-28 09:40:00,147.09,147.09,146.77,146.77,3069.0,143.1739,143.1739,142.8624,142.8624,3069.0
2022-12-28 09:45:00,146.67,146.79,146.49,146.79,3135.0,142.765,142.8819,142.5898,142.8819,3135.0
2022-12-28 09:50:00,146.46,146.46,146.08,146.18,2439.0,142.5606,142.5606,142.1908,142.2881,2439.0
2022-12-28 09:55:00,146.17,146.23,145.86,146.04,8622.0,142.2784,142.3368,141.9766,142.1518,8622.0
2022-12-28 10:00:00,146.01,146.34,145.87,145.96,1815.0,142.1226,142.4438,141.9863,142.074,1815.0
2022-12-28 10:05:00,146.01,146.25,146.01,146.12,1268.0,142.1226,142.3562,142.1226,142.2297,1268.0
2022-12-28 10:10:00,145.91,145.96,145.88,145.89,916.0,142.0253,142.074,141.9961,142.0058,916.0
2022-12-28 10:15:00,146.03,146.21,146.03,146.21,1340.0,142.1421,142.3173,142.1421,142.3173,1340.0
2022-12-28 10:20:00,146.27,146.47,146.27,146.36,2053.0,142.3757,142.5704,142.3757,142.4633,2053.0
2022-12-28 10:25:00,146.18,146.23,145.48,145.48,2304.0,142.2881,142.3368,141.6067,141.6067,2304.0
2022-12-28 10:30:00,145.46,145.72,145.46,145.61,1592.0,141.5873,141.8403,141.5873,141.7333,1592.0
2022-12-28 10:35:00,145.54,145.64,145.27,145.41,4700.0,141.6651,141.7625,141.4023,141.5386,4700.0
2022-12-28 10:40:00,145.37,145.48,145.01,145.01,5122.0,141.4997,141.6067,141.1492,141.1492,5122.0
2022-12-28 10:45:00,145.01,145.3,144.89,145.23,5982.0,141.1492,141.4315,141.0324,141.3634,5982.0
2022-12-28 10:50:00,145.13,145.36,145.02,145.35,3509.0,141.266,141.4899,141.159,141.4802,3509.0
2022-12-28 10:55:00,145.31,145.33,145.25,145.28,874.0,141.4413,141.4607,141.3829,141.4121,874.0
2022-12-28 11:00:00,145.26,145.29,144.91,145.27,9183.0,141.3926,141.4218,141.0519,141.4023,9183.0
2022-12-28 11:05:00,145.2,145.28,145.11,145.13,1772.0,141.3342,141.4121,141.2466,141.266,1772.0
2022-12-28 11:10:00,145.23,145.43,145.09,145.21,2752.0,141.3634,141.5581,141.2271,141.3439,2752.0
2022-12-28 11:15:00,145.05,145.24,145.02,145.24,2200.0,141.1882,141.3731,141.159,141.3731,2200.0
2022-12-28 11:20:00,145.27,145.3,145.22,145.23,1462.0,141.4023,141.4315,141.3537,141.3634,1462.0
2022-12-28 11:25:00,145.23,145.34,145.15,145.34,2746.0,141.3634,141.4705,141.2855,141.4705,2746.0
2022-12-28 11:30:00,145.35,145.51,145.32,145.5,3893.0,141.4802,141.6359,141.451,141.6262,3893.0
2022-12-28 11:35:00,145.58,145.62,145.28,145.32,9956.0,141.7041,141.743,141.4121,141.451,9956.0
2022-12-28 11:40:00,145.35,145.67,145.35,145.67,9741.0,141.4802,141.7917,141.4802,141.7917,9741.0
2022-12-28 11:45:00,145.6,145.61,145.48,145.51,2994.0,141.7235,141.7333,141.6067,141.6359,2994.0
2022-12-28 11:50:00,145.48,145.87,145.48,145.74,4159.0,141.6067,141.9863,141.6067,141.8598,4159.0
2022-12-28 11:55:00,145.76,145.79,145.55,145.77,5810.0,141.8793,141.9085,141.6749,141.889,5810.0
2022-12-28 12:00:00,145.67,145.75,145.33,145.35,4245.0,141.7917,141.8695,141.4607,141.4802,4245.0
2022-12-28 12:05:00,145.39,145.41,145.13,145.14,3565.0,141.5191,141.5386,141.266,141.2758,3565.0
2022-12-28 12:10:00,145.14,145.16,144.71,144.71,1518.0,141.2758,141.2953,140.8572,140.8572,1518.0
2022-12-28 12:15:00,144.69,144.76,144.58,144.74,3287.0,140.8378,140.9059,140.7307,140.8864,3287.0
2022-12-28 12:20:00,144.8,144.81,144.54,144.55,1394.0,140.9448,140.9546,140.6918,140.7015,1394.0
2022-12-28 12:25:00,144.58,144.73,144.49,144.68,7310.0,140.7307,140.8767,140.6431,140.828,7310.0
2022-12-28 12:30:00,144.72,144.86,144.69,144.84,3182.0,140.867,141.0032,140.8378,140.9838,3182.0
2022-12-28 12:35:00,144.9,145.01,144.86,144.92,2407.0,141.0422,141.1492,141.0032,141.0616,2407.0
2022-12-28 12:40:00,144.93,144.98,144.88,144.98,2654.0,141.0714,141.12,141.0227,141.12,2654.0
2022-12-28 12:45:00,145.02,145.3,145.02,145.3,2602.0,141.159,141.4315,141.159,141.4315,2602.0
2022-12-28 12:50:00,145.33,145.33,145.07,145.16,3611.0,141.4607,141.4607,141.2076,141.2953,3611.0
2022-12-28 12:55:00,145.09,145.37,145.09,145.37,5569.0,141.2271,141.4997,141.2271,141.4997,5569.0
2022-12-28 13:00:00,145.29,145.45,145.2,145.32,5230.0,141.4218,141.5775,141.3342,141.451,5230.0
2022-12-28 13:05:00,145.22,145.23,145.14,145.19,2270.0,141.3537,141.3634,141.2758,141.3245,2270.0
2022-12-28 13:10:00,145.36,145.48,145.22,145.23,3033.0,141.4899,141.6067,141.3537,141.3634,3033.0
2022-12-28 13:15:00,145.19,145.2,145.13,145.15,1513.0,141.3245,141.3342,141.266,141.2855,1513.0
2022-12-28 13:20:00,145.15,145.21,145.06,145.21,2771.0,141.2855,141.3439,141.1979,141.3439,2771.0
2022-12-28 13:25:00,145.11,145.23,145.1,145.23,1650.0,141.2466,141.3634,141.2368,141.3634,1650.0
2022-12-28 13:30:00,145.25,145.26,144.82,144.88,3693.0,141.3829,141.3926,140.9643,141.0227,3693.0
2022-12-28 13:35:00,144.94,145.04,144.74,144.77,8502.0,141.0811,141.1784,140.8864,140.9156,8502.0
2022-12-28 13:40:00,144.76,144.86,144.75,144.78,1674.0,140.9059,141.0032,140.8962,140.9254,1674.0
2022-12-28 13:45:00,144.86,144.88,144.76,144.86,1717.0,141.0032,141.0227,140.9059,141.0032,1717.0
2022-12-28 13:50:00,144.78,144.81,144.62,144.81,5000.0,140.9254,140.9546,140.7696,140.9546,5000.0
2022-12-28 13:55:00,144.73,144.82,144.64,144.7,1843.0,140.8767,140.9643,140.7891,140.8475,1843.0
2022-12-28 14:00:00,144.69,144.69,144.58,144.59,2269.0,140.8378,140.8378,140.7307,140.7404,2269.0
2022-12-28 14:05:00,144.6,144.67,144.28,144.28,2646.0,140.7502,140.8183,140.4387,140.4387,2646.0
2022-12-28 14:10:00,144.43,144.44,144.31,144.43,1426.0,140.5847,140.5944,140.4679,140.5847,1426.0
2022-12-28 14:15:00,144.42,144.42,144.29,144.35,500.0,140.575,140.575,140.4484,140.5068,500.0
2022-12-28 14:20:00,144.43,144.64,144.38,144.64,2996.0,140.5847,140.7891,140.536,140.7891,2996.0
2022-12-28 14:25:00,144.55,144.55,144.32,144.5,3153.0,140.7015,140.7015,140.4776,140.6528,3153.0
2022-12-28 14:30:00,144.47,144.7,144.42,144.42,4194.0,140.6236,140.8475,140.575,140.575,4194.0
2022-12-28 14:35:00,144.44,144.48,144.36,144.48,2177.0,140.5944,140.6334,140.5165,140.6334,2177.0
2022-12-28 14:40:00,144.45,144.7,144.41,144.68,5998.0,140.6042,140.8475,140.5652,140.828,5998.0
2022-12-28 14:45:00,144.69,144.81,144.67,144.67,6994.0,140.8378,140.9546,140.8183,140.8183,6994.0
2022-12-28 14:50:00,144.7,144.7,144.57,144.61,1300.0,140.8475,140.8475,140.721,140.7599,1300.0
2022-12-28 14:55:00,144.52,144.57,144.47,144.5,2877.0,140.6723,140.721,140.6236,140.6528,2877.0
2022-12-28 15:00:00,144.49,144.49,144.15,144.23,2797.0,140.6431,140.6431,140.3121,140.39,2797.0
2022-12-28 15:05:00,144.21,144.22,144.13,144.15,2144.0,140.3705,140.3803,140.2927,140.3121,2144.0
2022-12-28 15:10:00,144.14,144.14,143.77,143.77,3215.0,140.3024,140.3024,139.9423,139.9423,3215.0
2022-12-28 15:15:00,143.78,143.93,143.61,143.68,6382.0,139.952,140.098,139.7865,139.8547,6382.0
2022-12-28 15:20:00,143.68,143.74,143.46,143.55,15265.0,139.8547,139.9131,139.6405,139.7281,15265.0
2022-12-28 15:25:00,143.53,143.79,143.53,143.72,3539.0,139.7086,139.9617,139.7086,139.8936,3539.0
2022-12-28 15:30:00,143.68,143.84,143.67,143.79,3646.0,139.8547,140.0104,139.8449,139.9617,3646.0
2022-12-28 15:35:00,143.73,143.84,143.63,143.7,5099.0,139.9033,140.0104,139.806,139.8741,5099.0
2022-12-28 15:40:00,143.68,143.8,143.55,143.55,7186.0,139.8547,139.9715,139.7281,139.7281,7186.0
2022-12-28 15:45:00,143.56,143.83,143.51,143.8,8250.0,139.7378,140.0007,139.6892,139.9715,8250.0
2022-12-28 15:50:00,143.77,144.0,143.73,143.84,17577.0,139.9423,140.1661,139.9033,140.0104,17577.0
2022-12-28 15:55:00,143.77,143.93,143.76,143.79,34049.0,139.9423,140.098,139.9325,139.9617,34049.0
2022-12-29 09:30:00,145.01,145.32,144.03,144.98,21976.0,141.1492,141.451,140.1953,141.12,21976.0
2022-12-29 09:35:00,145.22,145.64,145.19,145.64,6633.0,141.3537,141.7625,141.3245,141.7625,6633.0
2022-12-29 09:40:00,145.73,145.91,145.71,145.79,4296.0,141.8501,142.0253,141.8306,141.9085,4296.0
2022-12-29 09:45:00,145.79,146.09,145.73,146.08,10824.0,141.9085,142.2005,141.8501,142.1908,10824.0
2022-12-29 09:50:00,146.13,146.26,145.88,146.12,4927.0,142.2394,142.366,141.9961,142.2297,4927.0
2022-12-29 09:55:00,146.39,146.45,146.25,146.28,2413.0,142.4925,142.5509,142.3562,142.3854,2413.0
2022-12-29 10:00:00,146.34,146.43,146.03,146.2,5290.0,142.4438,142.5314,142.1421,142.3076,5290.0
2022-12-29 10:05:00,146.11,146.46,146.11,146.46,3622.0,142.22,142.5606,142.22,142.5606,3622.0
2022-12-29 10:10:00,146.49,146.72,146.42,146.72,2821.0,142.5898,142.8137,142.5217,142.8137,2821.0
2022-12-29 10:15:00,146.74,146.93,146.73,146.88,13223.0,142.8332,143.0181,142.8235,142.9695,13223.0
2022-12-29 10:20:00,146.87,146.92,146.57,146.73,5082.0,142.9597,143.0084,142.6677,142.8235,5082.0
2022-12-29 10:25:00,146.73,146.75,146.51,146.73,5462.0,142.8235,142.8429,142.6093,142.8235,5462.0
2022-12-29 10:30:00,146.73,147.18,146.72,147.11,5370.0,142.8235,143.2615,142.8137,143.1933,5370.0
2022-12-29 10:35:00,147.18,147.37,147.17,147.37,4254.0,143.2615,143.4464,143.2517,143.4464,4254.0
2022-12-29 10:40:00,147.37,147.48,147.26,147.38,2242.0,143.4464,143.5535,143.3393,143.4561,2242.0
2022-12-29 10:45:00,147.4,147.49,147.22,147.47,1321.0,143.4756,143.5632,143.3004,143.5437,1321.0
2022-12-29 10:50:00,147.43,147.47,147.2,147.23,7724.0,143.5048,143.5437,143.2809,143.3101,7724.0
2022-12-29 10:55:00,147.28,147.72,147.25,147.53,7020.0,143.3588,143.7871,143.3296,143.6022,7020.0
2022-12-29 11:00:00,147.55,147.58,147.36,147.36,3515.0,143.6216,143.6508,143.4367,143.4367,3515.0
2022-12-29 11:05:00,147.47,147.47,147.01,147.01,3266.0,143.5437,143.5437,143.096,143.096,3266.0
2022-12-29 11:10:00,146.94,147.1,146.87,146.94,2808.0,143.0279,143.1836,142.9597,143.0279,2808.0
2022-12-29 11:15:00,146.94,147.13,146.9,147.11,6335.0,143.0279,143.2128,142.9889,143.1933,6335.0
2022-12-29 11:20:00,147.11,147.14,146.87,146.87,2438.0,143.1933,143.2225,142.9597,142.9597,2438.0
2022-12-29 11:25:00,146.97,147.03,146.87,147.0,2993.0,143.0571,143.1155,142.9597,143.0863,2993.0
2022-12-29 11:30:00,147.03,147.27,147.03,147.22,2689.0,143.1155,143.3491,143.1155,143.3004,2689.0
2022-12-29 11:35:00,147.21,147.25,147.08,147.16,2603.0,143.2907,143.3296,143.1641,143.242,2603.0
2022-12-29 11:40:00,147.16,147.28,147.09,147.25,4181.0,143.242,143.3588,143.1739,143.3296,4181.0
2022-12-29 11:45:00,147.24,147.56,147.23,147.56,8397.0,143.3199,143.6314,143.3101,143.6314,8397.0
2022-12-29 11:50:00,147.63,147.76,147.59,147.74,3878.0,143.6995,143.826,143.6606,143.8066,3878.0
2022-12-29 11:55:00,147.74,147.83,147.66,147.8,1376.0,143.8066,143.8942,143.7287,143.865,1376.0
2022-12-29 12:00:00,147.82,147.87,147.65,147.7,13115.0,143.8844,143.9331,143.719,143.7676,13115.0
2022-12-29 12:05:00,147.7,147.88,147.68,147.88,2318.0,143.7676,143.9428,143.7482,143.9428,2318.0
2022-12-29 12:10:00,147.93,147.97,147.85,147.85,2060.0,143.9915,144.0304,143.9136,143.9136,2060.0
2022-12-29 12:15:00,147.84,148.0,147.84,147.86,7610.0,143.9039,144.0596,143.9039,143.9234,7610.0
2022-12-29 12:20:00,147.86,147.95,147.86,147.9,1478.0,143.9234,144.011,143.9234,143.9623,1478.0
2022-12-29 12:25:00,147.84,147.84,147.69,147.76,2487.0,143.9039,143.9039,143.7579,143.826,2487.0
2022-12-29 12:30:00,147.68,147.82,147.68,147.7,2444.0,143.7482,143.8844,143.7482,143.7676,2444.0
2022-12-29 12:35:00,147.71,147.72,147.53,147.64,4079.0,143.7774,143.7871,143.6022,143.7092,4079.0
2022-12-29 12:40:00,147.69,147.94,147.68,147.93,5351.0,143.7579,144.0012,143.7482,143.9915,5351.0
2022-12-29 12:45:00,147.96,147.97,147.86,147.95,2092.0,144.0207,144.0304,143.9234,144.011,2092.0
2022-12-29 12:50:00,147.96,148.06,147.95,148.0,2540.0,144.0207,144.118,144.011,144.0596,2540.0
2022-12-29 12:55:00,147.99,147.99,147.88,147.92,1762.0,144.0499,144.0499,143.9428,143.9818,1762.0
2022-12-29 13:00:00,147.88,148.06,147.84,147.93,4401.0,143.9428,144.118,143.9039,143.9915,4401.0
2022-12-29 13:05:00,147.9,147.9,147.65,147.66,2640.0,143.9623,143.9623,143.719,143.7287,2640.0
2022-12-29 13:10:00,147.73,147.89,147.7,147.86,2762.0,143.7968,143.9526,143.7676,143.9234,2762.0
2022-12-29 13:15:00,147.89,148.05,147.84,147.95,4494.0,143.9526,144.1083,143.9039,144.011,4494.0
2022-12-29 13:20:00,147.93,147.95,147.79,147.8,3874.0,143.9915,144.011,143.8552,143.865,3874.0
2022-12-29 13:25:00,147.83,147.83,147.73,147.74,3769.0,143.8942,143.8942,143.7968,143.8066,3769.0
2022-12-29 13:30:00,147.69,147.69,147.57,147.58,2771.0,143.7579,143.7579,143.6411,143.6508,2771.0
2022-12-29 13:35:00,147.58,147.6,147.54,147.54,1414.0,143.6508,143.6703,143.6119,143.6119,1414.0
2022-12-29 13:40:00,147.53,147.62,147.5,147.62,4964.0,143.6022,143.6898,143.573,143.6898,4964.0
2022-12-29 13:45:00,147.69,147.79,147.58,147.75,6482.0,143.7579,143.8552,143.6508,143.8163,6482.0
2022-12-29 13:50:00,147.75,147.87,147.69,147.87,3470.0,143.8163,143.9331,143.7579,143.9331,3470.0
2022-12-29 13:55:00,147.81,147.89,147.8,147.89,1089.0,143.8747,143.9526,143.865,143.9526,1089.0
2022-12-29 14:00:00,147.96,148.08,147.96,148.02,2026.0,144.0207,144.1375,144.0207,144.0791,2026.0
2022-12-29 14:05:00,148.04,148.11,147.88,147.94,2620.0,144.0986,144.1667,143.9428,144.0012,2620.0
2022-12-29 14:10:00,147.98,147.99,147.85,147.85,1550.0,144.0402,144.0499,143.9136,143.9136,1550.0
2022-12-29 14:15:00,147.91,147.99,147.77,147.78,5712.0,143.972,144.0499,143.8358,143.8455,5712.0
2022-12-29 14:20:00,147.8,147.87,147.61,147.61,7681.0,143.865,143.9331,143.68,143.68,7681.0
2022-12-29 14:25:00,147.66,147.66,147.49,147.55,13561.0,143.7287,143.7287,143.5632,143.6216,13561.0
2022-12-29 14:30:00,147.54,147.54,147.33,147.44,9303.0,143.6119,143.6119,143.4075,143.5145,9303.0
2022-12-29 14:35:00,147.43,147.55,147.42,147.46,3551.0,143.5048,143.6216,143.4951,143.534,3551.0
2022-12-29 14:40:00,147.4,147.6,147.38,147.53,5295.0,143.4756,143.6703,143.4561,143.6022,5295.0
2022-12-29 14:45:00,147.5,147.52,147.33,147.33,4137.0,143.573,143.5924,143.4075,143.4075,4137.0
2022-12-29 14:50:00,147.34,147.34,147.2,147.24,11918.0,143.4172,143.4172,143.2809,143.3199,11918.0
2022-12-29 14:55:00,147.24,147.32,147.17,147.19,7287.0,143.3199,143.3977,143.2517,143.2712,7287.0
2022-12-29 15:00:00,147.18,147.21,147.08,147.17,7811.0,143.2615,143.2907,143.1641,143.2517,7811.0
2022-12-29 15:05:00,147.16,147.25,147.07,147.09,6543.0,143.242,143.3296,143.1544,143.1739,6543.0
2022-12-29 15:10:00,147.11,147.14,146.94,146.98,10595.0,143.1933,143.2225,143.0279,143.0668,10595.0
2022-12-29 15:15:00,146.94,146.94,146.68,146.77,13475.0,143.0279,143.0279,142.7748,142.8624,13475.0
2022-12-29 15:20:00,146.8,147.19,146.64,147.15,10504.0,142.8916,143.2712,142.7358,143.2323,10504.0
2022-12-29 15:25:00,147.11,147.28,147.09,147.16,3574.0,143.1933,143.3588,143.1739,143.242,3574.0
2022-12-29 15:30:00,147.15,147.36,147.15,147.33,4863.0,143.2323,143.4367,143.2323,143.4075,4863.0
2022-12-29 15:35:00,147.34,147.52,147.34,147.41,4786.0,143.4172,143.5924,143.4172,143.4853,4786.0
2022-12-29 15:40:00,147.38,147.56,147.38,147.56,6571.0,143.4561,143.6314,143.4561,143.6314,6571.0
2022-12-29 15:45:00,147.56,147.71,147.56,147.71,8674.0,143.6314,143.7774,143.6314,143.7774,8674.0
2022-12-29 15:50:00,147.71,147.83,147.7,147.73,17470.0,143.7774,143.8942,143.7676,143.7968,17470.0
2022-12-29 15:55:00,147.72,147.79,147.62,147.71,45189.0,143.7871,143.8552,143.6898,143.7774,45189.0
2022-12-30 09:30:00,146.67,147.23,146.11,146.73,10585.0,142.765,143.3101,142.22,142.8235,10585.0
2022-12-30 09:35:00,146.5,146.79,146.08,146.43,2276.0,142.5996,142.8819,142.1908,142.5314,2276.0
2022-12-30 09:40:00,146.16,146.45,145.88,146.45,2189.0,142.2686,142.5509,141.9961,142.5509,2189.0
2022-12-30 09:45:00,146.13,146.16,145.63,145.63,1195.0,142.2394,142.2686,141.7527,141.7527,1195.0
2022-12-30 09:50:00,145.38,145.49,145.11,145.33,2004.0,141.5094,141.6165,141.2466,141.4607,2004.0
2022-12-30 09:55:00,145.36,145.77,145.36,145.77,4102.0,141.4899,141.889,141.4899,141.889,4102.0
2022-12-30 10:00:00,145.73,146.15,145.7,146.15,9269.0,141.8501,142.2589,141.8209,142.2589,9269.0
2022-12-30 10:05:00,146.13,146.16,145.7,145.7,4239.0,142.2394,142.2686,141.8209,141.8209,4239.0
2022-12-30 10:10:00,145.67,145.97,145.67,145.87,5127.0,141.7917,142.0837,141.7917,141.9863,5127.0
2022-12-30 10:15:00,145.95,146.43,145.95,146.43,1531.0,142.0642,142.5314,142.0642,142.5314,1531.0
2022-12-30 10:20:00,146.45,146.49,146.35,146.48,3831.0,142.5509,142.5898,142.4536,142.5801,3831.0
2022-12-30 10:25:00,146.49,146.53,146.16,146.32,4427.0,142.5898,142.6288,142.2686,142.4244,4427.0
2022-12-30 10:30:00,146.24,146.45,146.16,146.35,4647.0,142.3465,142.5509,142.2686,142.4536,4647.0
2022-12-30 10:35:00,146.32,146.4,146.19,146.19,3149.0,142.4244,142.5022,142.2978,142.2978,3149.0
2022-12-30 10:40:00,146.16,146.5,146.16,146.5,4232.0,142.2686,142.5996,142.2686,142.5996,4232.0
2022-12-30 10:45:00,146.41,146.77,146.33,146.77,3188.0,142.512,142.8624,142.4341,142.8624,3188.0
2022-12-30 10:50:00,146.72,146.77,146.31,146.32,6793.0,142.8137,142.8624,142.4146,142.4244,6793.0
2022-12-30 10:55:00,146.36,146.4,146.04,146.23,2288.0,142.4633,142.5022,142.1518,142.3368,2288.0
2022-12-30 11:00:00,146.28,146.3,146.09,146.1,5112.0,142.3854,142.4049,142.2005,142.2102,5112.0
2022-12-30 11:05:00,146.02,146.27,146.02,146.24,5028.0,142.1324,142.3757,142.1324,142.3465,5028.0
2022-12-30 11:10:00,146.19,146.24,145.96,146.05,8328.0,142.2978,142.3465,142.074,142.1616,8328.0
2022-12-30 11:15:00,146.13,146.2,145.95,146.08,4261.0,142.2394,142.3076,142.0642,142.1908,4261.0
2022-12-30 11:20:00,145.98,146.1,145.9,145.9,6385.0,142.0934,142.2102,142.0155,142.0155,6385.0
2022-12-30 11:25:00,145.86,145.96,145.79,145.96,5473.0,141.9766,142.074,141.9085,142.074,5473.0
2022-12-30 11:30:00,145.92,146.12,145.92,146.07,2453.0,142.035,142.2297,142.035,142.181,2453.0
2022-12-30 11:35:00,146.03,146.31,146.02,146.31,2240.0,142.1421,142.4146,142.1324,142.4146,2240.0
2022-12-30 11:40:00,146.23,146.25,146.12,146.13,1311.0,142.3368,142.3562,142.2297,142.2394,1311.0
2022-12-30 11:45:00,146.21,146.27,146.19,146.2,1236.0,142.3173,142.3757,142.2978,142.3076,1236.0
2022-12-30 11:50:00,146.19,146.3,146.19,146.3,1399.0,142.2978,142.4049,142.2978,142.4049,1399.0
2022-12-30 11:55:00,146.38,146.46,146.21,146.46,2316.0,142.4828,142.5606,142.3173,142.5606,2316.0
2022-12-30 12:00:00,146.4,146.48,146.37,146.38,836.0,142.5022,142.5801,142.473,142.4828,836.0
2022-12-30 12:05:00,146.35,146.35,146.13,146.21,2540.0,142.4536,142.4536,142.2394,142.3173,2540.0
2022-12-30 12:10:00,146.25,146.37,146.15,146.25,2577.0,142.3562,142.473,142.2589,142.3562,2577.0
2022-12-30 12:15:00,146.22,146.33,146.07,146.16,1986.0,142.327,142.4341,142.181,142.2686,1986.0
2022-12-30 12:20:00,146.16,146.2,146.13,146.13,1337.0,142.2686,142.3076,142.2394,142.2394,1337.0
2022-12-30 12:25:00,146.07,146.17,145.9,146.03,6231.0,142.181,142.2784,142.0155,142.1421,6231.0
2022-12-30 12:30:00,146.08,146.08,146.03,146.03,2055.0,142.1908,142.1908,142.1421,142.1421,2055.0
2022-12-30 12:35:00,146.06,146.11,145.97,145.99,2179.0,142.1713,142.22,142.0837,142.1032,2179.0
2022-12-30 12:40:00,145.97,146.01,145.82,145.9,2701.0,142.0837,142.1226,141.9377,142.0155,2701.0
2022-12-30 12:45:00,145.92,145.98,145.75,145.82,1807.0,142.035,142.0934,141.8695,141.9377,1807.0
2022-12-30 12:50:00,145.83,145.91,145.63,145.63,1778.0,141.9474,142.0253,141.7527,141.7527,1778.0
2022-12-30 12:55:00,145.63,145.75,145.54,145.75,2208.0,141.7527,141.8695,141.6651,141.8695,2208.0
2022-12-30 13:00:00,145.71,145.76,145.45,145.53,3319.0,141.8306,141.8793,141.5775,141.6554,3319.0
2022-12-30 13:05:00,145.61,145.61,145.39,145.59,2125.0,141.7333,141.7333,141.5191,141.7138,2125.0
2022-12-30 13:10:00,145.51,145.62,145.51,145.61,410.0,141.6359,141.743,141.6359,141.7333,410.0
2022-12-30 13:15:00,145.5,145.56,145.28,145.28,1785.0,141.6262,141.6846,141.4121,141.4121,1785.0
2022-12-30 13:20:00,145.2,145.21,144.94,144.95,5524.0,141.3342,141.3439,141.0811,141.0908,5524.0
2022-12-30 13:25:00,144.94,145.11,144.66,145.08,3020.0,141.0811,141.2466,140.8086,141.2174,3020.0
2022-12-30 13:30:00,145.12,145.26,145.03,145.16,6402.0,141.2563,141.3926,141.1687,141.2953,6402.0
2022-12-30 13:35:00,145.29,145.32,145.12,145.16,1228.0,141.4218,141.451,141.2563,141.2953,1228.0
2022-12-30 13:40:00,145.13,145.27,145.01,145.13,5359.0,141.266,141.4023,141.1492,141.266,5359.0
2022-12-30 13:45:00,145.13,145.13,144.91,145.06,4376.0,141.266,141.266,141.0519,141.1979,4376.0
2022-12-30 13:50:00,145.06,145.06,144.88,144.9,1842.0,141.1979,141.1979,141.0227,141.0422,1842.0
2022-12-30 13:55:00,144.87,144.87,144.73,144.78,1375.0,141.013,141.013,140.8767,140.9254,1375.0
2022-12-30 14:00:00,144.83,144.89,144.7,144.7,4985.0,140.974,141.0324,140.8475,140.8475,4985.0
2022-12-30 14:05:00,144.62,144.71,144.53,144.53,1336.0,140.7696,140.8572,140.682,140.682,1336.0
2022-12-30 14:10:00,144.55,144.58,144.48,144.51,2115.0,140.7015,140.7307,140.6334,140.6626,2115.0
2022-12-30 14:15:00,144.39,144.51,144.39,144.5,2336.0,140.5458,140.6626,140.5458,140.6528,2336.0
2022-12-30 14:20:00,144.5,144.5,144.37,144.43,1580.0,140.6528,140.6528,140.5263,140.5847,1580.0
2022-12-30 14:25:00,144.43,144.43,144.34,144.38,1576.0,140.5847,140.5847,140.4971,140.536,1576.0
2022-12-30 14:30:00,144.44,144.54,144.34,144.39,4288.0,140.5944,140.6918,140.4971,140.5458,4288.0
2022-12-30 14:35:00,144.31,144.35,144.22,144.31,2191.0,140.4679,140.5068,140.3803,140.4679,2191.0
2022-12-30 14:40:00,144.29,144.29,144.18,144.24,1878.0,140.4484,140.4484,140.3413,140.3997,1878.0
2022-12-30 14:45:00,144.25,144.25,143.94,143.98,1833.0,140.4095,140.4095,140.1077,140.1467,1833.0
2022-12-30 14:50:00,143.99,144.25,143.99,144.2,3393.0,140.1564,140.4095,140.1564,140.3608,3393.0
2022-12-30 14:55:00,144.12,144.29,144.09,144.16,4250.0,140.2829,140.4484,140.2537,140.3219,4250.0
2022-12-30 15:00:00,144.16,144.37,144.15,144.33,2732.0,140.3219,140.5263,140.3121,140.4873,2732.0
2022-12-30 15:05:00,144.37,144.43,144.31,144.43,2318.0,140.5263,140.5847,140.4679,140.5847,2318.0
2022-12-30 15:10:00,144.49,144.86,144.42,144.77,4448.0,140.6431,141.0032,140.575,140.9156,4448.0
2022-12-30 15:15:00,144.83,144.96,144.78,144.8,6734.0,140.974,141.1006,140.9254,140.9448,6734.0
2022-12-30 15:20:00,144.92,144.93,144.8,144.88,2019.0,141.0616,141.0714,140.9448,141.0227,2019.0
2022-12-30 15:25:00,144.81,144.82,144.71,144.75,4669.0,140.9546,140.9643,140.8572,140.8962,4669.0
2022-12-30 15:30:00,144.74,145.07,144.74,145.07,4194.0,140.8864,141.2076,140.8864,141.2076,4194.0
2022-12-30 15:35:00,145.07,145.12,144.95,145.07,2754.0,141.2076,141.2563,141.0908,141.2076,2754.0
2022-12-30 15:40:00,145.05,145.25,145.05,145.11,9351.0,141.1882,141.3829,141.1882,141.2466,9351.0
2022-12-30 15:45:00,145.13,145.37,145.12,145.28,14780.0,141.266,141.4997,141.2563,141.4121,14780.0
2022-12-30 15:50:00,145.31,145.87,145.27,145.75,36739.0,141.4413,141.9863,141.4023,141.8695,36739.0
2022-12-30 15:55:00,145.73,145.73,145.41,145.54,45883.0,141.8501,141.8501,141.5386,141.6651,45883.0
2023-01-03 09:30:00,147.05,147.68,147.05,147.56,23873.0,143.1349,143.7482,143.1349,143.6314,23873.0
2023-01-03 09:35:00,147.35,147.69,146.73,147.58,15805.0,143.4269,143.7579,142.8235,143.6508,15805.0
2023-01-03 09:40:00,147.53,147.93,147.53,147.85,6211.0,143.6022,143.9915,143.6022,143.9136,6211.0
2023-01-03 09:45:00,147.64,147.64,146.7,146.95,11899.0,143.7092,143.7092,142.7942,143.0376,11899.0
2023-01-03 09:50:00,146.97,147.02,146.41,146.66,4343.0,143.0571,143.1057,142.512,142.7553,4343.0
2023-01-03 09:55:00,146.49,146.61,146.01,146.15,6314.0,142.5898,142.7066,142.1226,142.2589,6314.0
2023-01-03 10:00:00,146.18,146.57,146.11,146.22,12882.0,142.2881,142.6677,142.22,142.327,12882.0
2023-01-03 10:05:00,146.19,146.36,146.0,146.25,2981.0,142.2978,142.4633,142.1129,142.3562,2981.0
2023-01-03 10:10:00,146.09,146.24,145.78,145.9,2381.0,142.2005,142.3465,141.8987,142.0155,2381.0
2023-01-03 10:15:00,145.76,146.07,145.43,145.5,12814.0,141.8793,142.181,141.5581,141.6262,12814.0
2023-01-03 10:20:00,145.53,146.29,145.53,146.29,7153.0,141.6554,142.3952,141.6554,142.3952,7153.0
2023-01-03 10:25:00,146.25,146.37,146.19,146.37,5075.0,142.3562,142.473,142.2978,142.473,5075.0
2023-01-03 10:30:00,146.25,146.32,145.95,146.32,1750.0,142.3562,142.4244,142.0642,142.4244,1750.0
2023-01-03 10:35:00,146.33,146.44,146.23,146.44,2202.0,142.4341,142.5412,142.3368,142.5412,2202.0
2023-01-03 10:40:00,146.54,146.69,146.43,146.59,2134.0,142.6385,142.7845,142.5314,142.6872,2134.0
2023-01-03 10:45:00,146.62,146.92,146.59,146.8,892.0,142.7164,143.0084,142.6872,142.8916,892.0
2023-01-03 10:50:00,146.71,146.71,146.41,146.51,3102.0,142.804,142.804,142.512,142.6093,3102.0
2023-01-03 10:55:00,146.65,146.91,146.59,146.91,2266.0,142.7456,142.9987,142.6872,142.9987,2266.0
2023-01-03 11:00:00,147.0,147.07,146.9,146.9,6088.0,143.0863,143.1544,142.9889,142.9889,6088.0
2023-01-03 11:05:00,147.0,147.0,146.6,146.64,4418.0,143.0863,143.0863,142.6969,142.7358,4418.0
2023-01-03 11:10:00,146.67,146.7,146.19,146.2,7871.0,142.765,142.7942,142.2978,142.3076,7871.0
2023-01-03 11:15:00,146.26,146.65,146.18,146.54,1868.0,142.366,142.7456,142.2881,142.6385,1868.0
2023-01-03 11:20:00,146.45,146.87,146.41,146.71,6025.0,142.5509,142.9597,142.512,142.804,6025.0
2023-01-03 11:25:00,146.71,146.78,146.43,146.53,2690.0,142.804,142.8721,142.5314,142.6288,2690.0
2023-01-03 11:30:00,146.47,146.54,146.07,146.28,10576.0,142.5704,142.6385,142.181,142.3854,10576.0
2023-01-03 11:35:00,146.37,146.37,146.03,146.25,6917.0,142.473,142.473,142.1421,142.3562,6917.0
2023-01-03 11:40:00,146.11,146.3,146.03,146.03,5165.0,142.22,142.4049,142.1421,142.1421,5165.0
2023-01-03 11:45:00,146.1,146.19,145.99,146.08,3286.0,142.2102,142.2978,142.1032,142.1908,3286.0
2023-01-03 11:50:00,146.16,146.34,145.96,146.07,9210.0,142.2686,142.4438,142.074,142.181,9210.0
2023-01-03 11:55:00,146.11,146.28,146.02,146.22,3579.0,142.22,142.3854,142.1324,142.327,3579.0
2023-01-03 12:00:00,146.2,146.21,145.87,145.87,2422.0,142.3076,142.3173,141.9863,141.9863,2422.0
2023-01-03 12:05:00,145.95,146.2,145.95,146.13,2332.0,142.0642,142.3076,142.0642,142.2394,2332.0
2023-01-03 12:10:00,146.08,146.28,146.05,146.27,796.0,142.1908,142.3854,142.1616,142.3757,796.0
2023-01-03 12:15:00,146.31,146.42,146.0,146.1,6331.0,142.4146,142.5217,142.1129,142.2102,6331.0
2023-01-03 12:20:00,146.11,146.24,146.01,146.22,16459.0,142.22,142.3465,142.1226,142.327,16459.0
2023-01-03 12:25:00,146.17,146.35,146.15,146.35,19897.0,142.2784,142.4536,142.2589,142.4536,19897.0
2023-01-03 12:30:00,146.33,146.75,146.32,146.75,5105.0,142.4341,142.8429,142.4244,142.8429,5105.0
2023-01-03 12:35:00,146.67,146.78,146.37,146.37,1944.0,142.765,142.8721,142.473,142.473,1944.0
2023-01-03 12:40:00,146.39,146.5,146.02,146.08,16444.0,142.4925,142.5996,142.1324,142.1908,16444.0
2023-01-03 12:45:00,145.88,145.89,145.49,145.49,4573.0,141.9961,142.0058,141.6165,141.6165,4573.0
2023-01-03 12:50:00,145.39,145.52,145.29,145.52,4129.0,141.5191,141.6457,141.4218,141.6457,4129.0
2023-01-03 12:55:00,145.46,145.79,145.43,145.79,5260.0,141.5873,141.9085,141.5581,141.9085,5260.0
2023-01-03 13:00:00,145.63,145.8,145.55,145.8,3041.0,141.7527,141.9182,141.6749,141.9182,3041.0
2023-01-03 13:05:00,145.83,145.84,145.71,145.84,1629.0,141.9474,141.9571,141.8306,141.9571,1629.0
2023-01-03 13:10:00,145.82,145.89,145.74,145.8,1619.0,141.9377,142.0058,141.8598,141.9182,1619.0
2023-01-03 13:15:00,145.92,146.0,145.9,145.91,1845.0,142.035,142.1129,142.0155,142.0253,1845.0
2023-01-03 13:20:00,145.9,146.14,145.9,146.11,2853.0,142.0155,142.2492,142.0155,142.22,2853.0
2023-01-03 13:25:00,146.07,146.53,146.07,146.53,2614.0,142.181,142.6288,142.181,142.6288,2614.0
2023-01-03 13:30:00,146.49,146.49,146.4,146.45,1273.0,142.5898,142.5898,142.5022,142.5509,1273.0
2023-01-03 13:35:00,146.45,146.56,146.36,146.4,3838.0,142.5509,142.658,142.4633,142.5022,3838.0
2023-01-03 13:40:00,146.51,146.58,146.49,146.58,1403.0,142.6093,142.6774,142.5898,142.6774,1403.0
2023-01-03 13:45:00,146.53,146.63,146.39,146.61,1601.0,142.6288,142.7261,142.4925,142.7066,1601.0
2023-01-03 13:50:00,146.53,147.02,146.53,147.02,4793.0,142.6288,143.1057,142.6288,143.1057,4793.0
2023-01-03 13:55:00,146.86,147.11,146.86,147.11,5034.0,142.95,143.1933,142.95,143.1933,5034.0
2023-01-03 14:00:00,147.15,147.32,146.81,146.85,6519.0,143.2323,143.3977,142.9013,142.9403,6519.0
2023-01-03 14:05:00,146.86,146.86,146.63,146.64,2400.0,142.95,142.95,142.7261,142.7358,2400.0
2023-01-03 14:10:00,146.64,146.72,146.33,146.37,4157.0,142.7358,142.8137,142.4341,142.473,4157.0
2023-01-03 14:15:00,146.46,146.54,146.38,146.38,1757.0,142.5606,142.6385,142.4828,142.4828,1757.0
2023-01-03 14:20:00,146.43,146.47,146.18,146.21,2006.0,142.5314,142.5704,142.2881,142.3173,2006.0
2023-01-03 14:25:00,146.2,146.31,146.11,146.31,3077.0,142.3076,142.4146,142.22,142.4146,3077.0
2023-01-03 14:30:00,146.32,146.32,145.82,146.05,3138.0,142.4244,142.4244,141.9377,142.1616,3138.0
2023-01-03 14:35:00,146.0,146.05,145.92,146.0,2029.0,142.1129,142.1616,142.035,142.1129,2029.0
2023-01-03 14:40:00,146.0,146.38,145.96,146.38,2373.0,142.1129,142.4828,142.074,142.4828,2373.0
2023-01-03 14:45:00,146.4,146.95,146.4,146.9,4680.0,142.5022,143.0376,142.5022,142.9889,4680.0
2023-01-03 14:50:00,146.83,146.89,146.66,146.77,2760.0,142.9208,142.9792,142.7553,142.8624,2760.0
2023-01-03 14:55:00,146.72,147.01,146.64,146.87,5232.0,142.8137,143.096,142.7358,142.9597,5232.0
2023-01-03 15:00:00,146.9,147.04,146.79,146.99,3583.0,142.9889,143.1252,142.8819,143.0765,3583.0
2023-01-03 15:05:00,146.99,147.14,146.88,146.94,13054.0,143.0765,143.2225,142.9695,143.0279,13054.0
2023-01-03 15:10:00,147.02,147.18,146.89,147.1,4356.0,143.1057,143.2615,142.9792,143.1836,4356.0
2023-01-03 15:15:00,147.15,147.38,147.14,147.15,5062.0,143.2323,143.4561,143.2225,143.2323,5062.0
2023-01-03 15:20:00,147.08,147.08,146.76,146.82,4616.0,143.1641,143.1641,142.8527,142.9111,4616.0
2023-01-03 15:25:00,146.81,147.08,146.81,147.07,8321.0,142.9013,143.1641,142.9013,143.1544,8321.0
2023-01-03 15:30:00,147.11,147.36,147.01,147.29,15940.0,143.1933,143.4367,143.096,143.3685,15940.0
2023-01-03 15:35:00,147.31,147.4,147.0,147.08,8755.0,143.388,143.4756,143.0863,143.1641,8755.0
2023-01-03 15:40:00,147.1,147.17,146.96,146.99,10405.0,143.1836,143.2517,143.0473,143.0765,10405.0
2023-01-03 15:45:00,146.96,147.06,146.87,146.95,11786.0,143.0473,143.1447,142.9597,143.0376,11786.0
2023-01-03 15:50:00,147.0,147.26,146.95,147.18,25783.0,143.0863,143.3393,143.0376,143.2615,25783.0
2023-01-03 15:55:00,147.18,147.28,146.9,147.18,43956.0,143.2615,143.3588,142.9889,143.2615,43956.0
2023-01-04 09:30:00,149.5,149.51,148.81,149.49,12549.0,145.5197,145.5294,144.8481,145.51,12549.0
2023-01-04 09:35:00,149.57,150.21,149.45,150.0,6759.0,145.5878,146.2108,145.471,146.0064,6759.0
2023-01-04 09:40:00,150.0,150.31,149.94,150.01,8328.0,146.0064,146.3081,145.948,146.0161,8328.0
2023-01-04 09:45:00,150.06,150.11,149.63,150.09,4467.0,146.0648,146.1135,145.6462,146.094,4467.0
2023-01-04 09:50:00,150.12,150.2,149.95,150.16,5225.0,146.1232,146.2011,145.9577,146.1621,5225.0
2023-01-04 09:55:00,150.21,150.3,149.9,149.9,13520.0,146.2108,146.2984,145.9091,145.9091,13520.0
2023-01-04 10:00:00,149.9,150.32,149.31,149.51,8672.0,145.9091,146.3179,145.3348,145.5294,8672.0
2023-01-04 10:05:00,148.96,149.07,148.65,148.76,3400.0,144.9941,145.1012,144.6923,144.7994,3400.0
2023-01-04 10:10:00,148.74,148.96,148.57,148.96,12101.0,144.7799,144.9941,144.6145,144.9941,12101.0
2023-01-04 10:15:00,148.87,149.14,148.87,149.02,2431.0,144.9065,145.1693,144.9065,145.0525,2431.0
2023-01-04 10:20:00,148.88,149.02,148.44,148.74,3149.0,144.9162,145.0525,144.4879,144.7799,3149.0
2023-01-04 10:25:00,148.55,148.69,148.36,148.69,3700.0,144.595,144.7313,144.4101,144.7313,3700.0
2023-01-04 10:30:00,148.62,148.76,148.54,148.6,1540.0,144.6631,144.7994,144.5853,144.6437,1540.0
2023-01-04 10:35:00,148.47,148.94,148.4,148.94,7836.0,144.5171,144.9746,144.449,144.9746,7836.0
2023-01-04 10:40:00,148.83,149.27,148.83,149.27,11429.0,144.8675,145.2958,144.8675,145.2958,11429.0
2023-01-04 10:45:00,149.27,149.69,149.27,149.66,7038.0,145.2958,145.7046,145.2958,145.6754,7038.0
2023-01-04 10:50:00,149.63,149.71,149.42,149.43,4344.0,145.6462,145.7241,145.4418,145.4516,4344.0
2023-01-04 10:55:00,149.42,149.62,149.41,149.5,3992.0,145.4418,145.6365,145.4321,145.5197,3992.0
2023-01-04 11:00:00,149.59,149.72,149.48,149.48,4563.0,145.6073,145.7338,145.5002,145.5002,4563.0
2023-01-04 11:05:00,149.39,149.51,149.36,149.44,2292.0,145.4126,145.5294,145.3834,145.4613,2292.0
2023-01-04 11:10:00,149.44,149.56,149.35,149.56,2754.0,145.4613,145.5781,145.3737,145.5781,2754.0
2023-01-04 11:15:00,149.54,149.55,149.26,149.36,1960.0,145.5586,145.5684,145.2861,145.3834,1960.0
2023-01-04 11:20:00,149.26,149.4,149.26,149.4,1064.0,145.2861,145.4224,145.2861,145.4224,1064.0
2023-01-04 11:25:00,149.39,149.52,149.34,149.52,1754.0,145.4126,145.5392,145.364,145.5392,1754.0
2023-01-04 11:30:00,149.69,150.06,149.69,149.95,5822.0,145.7046,146.0648,145.7046,145.9577,5822.0
2023-01-04 11:35:00,150.06,150.33,150.0,150.11,8810.0,146.0648,146.3276,146.0064,146.1135,8810.0
2023-01-04 11:40:00,150.05,150.4,150.05,150.4,3763.0,146.0551,146.3957,146.0551,146.3957,3763.0
2023-01-04 11:45:00,150.38,150.41,150.26,150.31,4198.0,146.3763,146.4055,146.2595,146.3081,4198.0
2023-01-04 11:50:00,150.31,150.37,150.23,150.28,4501.0,146.3081,146.3665,146.2303,146.2789,4501.0
2023-01-04 11:55:00,150.28,150.44,150.24,150.37,4766.0,146.2789,146.4347,146.24,146.3665,4766.0
2023-01-04 12:00:00,150.37,150.37,150.19,150.19,2514.0,146.3665,146.3665,146.1913,146.1913,2514.0
2023-01-04 12:05:00,150.18,150.18,150.08,150.14,2162.0,146.1816,146.1816,146.0843,146.1427,2162.0
2023-01-04 12:10:00,150.19,150.2,149.95,149.97,2125.0,146.1913,146.2011,145.9577,145.9772,2125.0
2023-01-04 12:15:00,150.02,150.23,150.02,150.19,4320.0,146.0259,146.2303,146.0259,146.1913,4320.0
2023-01-04 12:20:00,150.16,150.18,150.0,150.12,8861.0,146.1621,146.1816,146.0064,146.1232,8861.0
2023-01-04 12:25:00,150.19,150.23,150.04,150.07,4840.0,146.1913,146.2303,146.0453,146.0745,4840.0
2023-01-04 12:30:00,150.08,150.22,150.08,150.2,6771.0,146.0843,146.2205,146.0843,146.2011,6771.0
2023-01-04 12:35:00,150.13,150.27,150.11,150.21,4058.0,146.1329,146.2692,146.1135,146.2108,4058.0
2023-01-04 12:40:00,150.27,150.36,150.27,150.3,1988.0,146.2692,146.3568,146.2692,146.2984,1988.0
2023-01-04 12:45:00,150.27,150.28,150.04,150.05,2865.0,146.2692,146.2789,146.0453,146.0551,2865.0
2023-01-04 12:50:00,150.11,150.16,149.98,150.1,3734.0,146.1135,146.1621,145.9869,146.1037,3734.0
2023-01-04 12:55:00,150.1,150.13,149.74,149.76,6733.0,146.1037,146.1329,145.7533,145.7728,6733.0
2023-01-04 13:00:00,149.79,149.79,149.49,149.7,2409.0,145.802,145.802,145.51,145.7144,2409.0
2023-01-04 13:05:00,149.73,149.8,149.68,149.8,3389.0,145.7436,145.8117,145.6949,145.8117,3389.0
2023-01-04 13:10:00,149.83,150.08,149.83,150.0,6054.0,145.8409,146.0843,145.8409,146.0064,6054.0
2023-01-04 13:15:00,150.06,150.22,150.06,150.15,4817.0,146.0648,146.2205,146.0648,146.1524,4817.0
2023-01-04 13:20:00,150.15,150.32,150.15,150.2,3493.0,146.1524,146.3179,146.1524,146.2011,3493.0
2023-01-04 13:25:00,150.24,150.24,150.04,150.08,4073.0,146.24,146.24,146.0453,146.0843,4073.0
2023-01-04 13:30:00,150.11,150.18,150.05,150.18,5863.0,146.1135,146.1816,146.0551,146.1816,5863.0
2023-01-04 13:35:00,150.25,150.35,150.18,150.31,6797.0,146.2497,146.3471,146.1816,146.3081,6797.0
2023-01-04 13:40:00,150.29,150.29,150.13,150.13,2742.0,146.2887,146.2887,146.1329,146.1329,2742.0
2023-01-04 13:45:00,150.14,150.22,149.95,149.98,7500.0,146.1427,146.2205,145.9577,145.9869,7500.0
2023-01-04 13:50:00,149.97,150.06,149.95,149.97,3406.0,145.9772,146.0648,145.9577,145.9772,3406.0
2023-01-04 13:55:00,149.95,149.98,149.69,149.69,4451.0,145.9577,145.9869,145.7046,145.7046,4451.0
2023-01-04 14:00:00,149.63,150.08,148.99,149.2,3442.0,145.6462,146.0843,145.0233,145.2277,3442.0
2023-01-04 14:05:00,149.34,149.73,149.15,149.15,4669.0,145.364,145.7436,145.179,145.179,4669.0
2023-01-04 14:10:00,149.06,149.36,148.98,149.28,2344.0,145.0914,145.3834,145.0135,145.3056,2344.0
2023-01-04 14:15:00,149.35,149.87,149.35,149.8,2763.0,145.3737,145.8799,145.3737,145.8117,2763.0
2023-01-04 14:20:00,149.77,149.84,149.28,149.39,4158.0,145.7825,145.8506,145.3056,145.4126,4158.0
2023-01-04 14:25:00,149.31,149.39,148.67,148.81,4986.0,145.3348,145.4126,144.7118,144.8481,4986.0
2023-01-04 14:30:00,148.69,149.08,148.69,149.07,4846.0,144.7313,145.1109,144.7313,145.1012,4846.0
2023-01-04 14:35:00,149.08,149.14,148.91,148.98,4192.0,145.1109,145.1693,144.9454,145.0135,4192.0
2023-01-04 14:40:00,148.88,149.23,148.84,148.97,3359.0,144.9162,145.2569,144.8773,145.0038,3359.0
2023-01-04 14:45:00,149.0,149.19,148.75,148.75,9293.0,145.033,145.218,144.7897,144.7897,9293.0
2023-01-04 14:50:00,148.76,149.2,148.76,149.09,7119.0,144.7994,145.2277,144.7994,145.1206,7119.0
2023-01-04 14:55:00,149.13,149.68,149.13,149.62,7371.0,145.1596,145.6949,145.1596,145.6365,7371.0
2023-01-04 15:00:00,149.58,149.96,149.54,149.93,5545.0,145.5976,145.9675,145.5586,145.9383,5545.0
2023-01-04 15:05:00,149.91,149.96,149.64,149.74,3812.0,145.9188,145.9675,145.656,145.7533,3812.0
2023-01-04 15:10:00,149.81,149.92,149.64,149.77,3281.0,145.8214,145.9285,145.656,145.7825,3281.0
2023-01-04 15:15:00,149.9,149.91,149.58,149.77,14210.0,145.9091,145.9188,145.5976,145.7825,14210.0
2023-01-04 15:20:00,149.77,149.77,149.32,149.34,11292.0,145.7825,145.7825,145.3445,145.364,11292.0
2023-01-04 15:25:00,149.34,149.52,149.27,149.33,4060.0,145.364,145.5392,145.2958,145.3542,4060.0
2023-01-04 15:30:00,149.29,149.35,149.05,149.1,4262.0,145.3153,145.3737,145.0817,145.1304,4262.0
2023-01-04 15:35:00,149.1,149.1,148.62,148.83,6852.0,145.1304,145.1304,144.6631,144.8675,6852.0
2023-01-04 15:40:00,148.77,148.77,148.38,148.5,8170.0,144.8091,144.8091,144.4295,144.5463,8170.0
2023-01-04 15:45:00,148.43,148.99,148.43,148.95,10139.0,144.4782,145.0233,144.4782,144.9843,10139.0
2023-01-04 15:50:00,149.01,149.18,148.92,149.16,23024.0,145.0427,145.2082,144.9551,145.1888,23024.0
2023-01-04 15:55:00,149.16,149.83,149.16,149.71,37541.0,145.1888,145.8409,145.1888,145.7241,37541.0
2023-01-05 09:30:00,147.81,148.24,146.88,147.2,24689.0,143.8747,144.2932,142.9695,143.2809,24689.0
2023-01-05 09:35:00,147.2,147.39,146.69,146.74,2358.0,143.2809,143.4659,142.7845,142.8332,2358.0
2023-01-05 09:40:00,146.15,146.72,145.99,146.71,7014.0,142.2589,142.8137,142.1032,142.804,7014.0
2023-01-05 09:45:00,146.68,146.68,146.02,146.24,3760.0,142.7748,142.7748,142.1324,142.3465,3760.0
2023-01-05 09:50:00,146.46,146.55,146.28,146.41,14083.0,142.5606,142.6482,142.3854,142.512,14083.0
2023-01-05 09:55:00,146.5,146.63,146.2,146.2,3160.0,142.5996,142.7261,142.3076,142.3076,3160.0
2023-01-05 10:00:00,146.23,146.58,145.94,146.52,9861.0,142.3368,142.6774,142.0545,142.619,9861.0
2023-01-05 10:05:00,146.45,146.88,146.2,146.72,6311.0,142.5509,142.9695,142.3076,142.8137,6311.0
2023-01-05 10:10:00,146.4,146.68,146.28,146.36,2502.0,142.5022,142.7748,142.3854,142.4633,2502.0
2023-01-05 10:15:00,146.36,146.49,145.72,145.81,5180.0,142.4633,142.5898,141.8403,141.9279,5180.0
2023-01-05 10:20:00,145.89,145.89,145.09,145.34,3475.0,142.0058,142.0058,141.2271,141.4705,3475.0
2023-01-05 10:25:00,145.35,145.7,145.3,145.48,2406.0,141.4802,141.8209,141.4315,141.6067,2406.0
2023-01-05 10:30:00,145.49,145.61,145.17,145.19,3259.0,141.6165,141.7333,141.305,141.3245,3259.0
2023-01-05 10:35:00,145.25,145.38,145.13,145.3,4981.0,141.3829,141.5094,141.266,141.4315,4981.0
2023-01-05 10:40:00,145.23,145.49,144.88,145.47,5861.0,141.3634,141.6165,141.0227,141.597,5861.0
2023-01-05 10:45:00,145.44,145.45,145.17,145.24,5647.0,141.5678,141.5775,141.305,141.3731,5647.0
2023-01-05 10:50:00,145.16,145.16,144.48,144.48,3348.0,141.2953,141.2953,140.6334,140.6334,3348.0
2023-01-05 10:55:00,144.5,144.5,144.3,144.42,3356.0,140.6528,140.6528,140.4581,140.575,3356.0
2023-01-05 11:00:00,144.41,144.69,144.29,144.58,4799.0,140.5652,140.8378,140.4484,140.7307,4799.0
2023-01-05 11:05:00,144.65,144.84,144.62,144.7,7041.0,140.7988,140.9838,140.7696,140.8475,7041.0
2023-01-05 11:10:00,144.78,144.91,144.62,144.74,6125.0,140.9254,141.0519,140.7696,140.8864,6125.0
2023-01-05 11:15:00,144.75,144.79,144.6,144.74,1600.0,140.8962,140.9351,140.7502,140.8864,1600.0
2023-01-05 11:20:00,144.84,144.84,144.48,144.49,3360.0,140.9838,140.9838,140.6334,140.6431,3360.0
2023-01-05 11:25:00,144.64,144.75,144.39,144.69,2115.0,140.7891,140.8962,140.5458,140.8378,2115.0
2023-01-05 11:30:00,144.68,144.78,144.58,144.65,1609.0,140.828,140.9254,140.7307,140.7988,1609.0
2023-01-05 11:35:00,144.65,144.79,144.5,144.5,2924.0,140.7988,140.9351,140.6528,140.6528,2924.0
2023-01-05 11:40:00,144.55,144.76,144.52,144.76,2133.0,140.7015,140.9059,140.6723,140.9059,2133.0
2023-01-05 11:45:00,144.72,144.88,144.71,144.72,2000.0,140.867,141.0227,140.8572,140.867,2000.0
2023-01-05 11:50:00,144.72,144.72,144.47,144.47,1751.0,140.867,140.867,140.6236,140.6236,1751.0
2023-01-05 11:55:00,144.49,144.55,144.39,144.44,1035.0,140.6431,140.7015,140.5458,140.5944,1035.0
2023-01-05 12:00:00,144.51,144.64,144.39,144.64,2803.0,140.6626,140.7891,140.5458,140.7891,2803.0
2023-01-05 12:05:00,144.68,144.78,144.58,144.78,4089.0,140.828,140.9254,140.7307,140.9254,4089.0
2023-01-05 12:10:00,144.77,144.77,144.53,144.53,1781.0,140.9156,140.9156,140.682,140.682,1781.0
2023-01-05 12:15:00,144.43,144.55,144.34,144.34,6798.0,140.5847,140.7015,140.4971,140.4971,6798.0
2023-01-05 12:20:00,144.35,144.75,144.31,144.75,2411.0,140.5068,140.8962,140.4679,140.8962,2411.0
2023-01-05 12:25:00,144.72,145.1,144.72,144.99,3812.0,140.867,141.2368,140.867,141.1298,3812.0
2023-01-05 12:30:00,144.93,145.41,144.92,145.38,4158.0,141.0714,141.5386,141.0616,141.5094,4158.0
2023-01-05 12:35:00,145.29,145.39,145.04,145.04,3688.0,141.4218,141.5191,141.1784,141.1784,3688.0
2023-01-05 12:40:00,145.07,145.43,145.07,145.38,5082.0,141.2076,141.5581,141.2076,141.5094,5082.0
2023-01-05 12:45:00,145.3,145.3,145.01,145.02,1740.0,141.4315,141.4315,141.1492,141.159,1740.0
2023-01-05 12:50:00,145.06,145.07,144.71,144.94,3025.0,141.1979,141.2076,140.8572,141.0811,3025.0
2023-01-05 12:55:00,144.94,144.98,144.81,144.89,1777.0,141.0811,141.12,140.9546,141.0324,1777.0
2023-01-05 13:00:00,144.89,144.89,144.73,144.76,2655.0,141.0324,141.0324,140.8767,140.9059,2655.0
2023-01-05 13:05:00,144.72,144.93,144.72,144.86,2221.0,140.867,141.0714,140.867,141.0032,2221.0
2023-01-05 13:10:00,144.94,144.94,144.78,144.9,4466.0,141.0811,141.0811,140.9254,141.0422,4466.0
2023-01-05 13:15:00,144.84,144.86,144.77,144.86,1831.0,140.9838,141.0032,140.9156,141.0032,1831.0
2023-01-05 13:20:00,144.86,145.71,144.86,145.66,4998.0,141.0032,141.8306,141.0032,141.7819,4998.0
2023-01-05 13:25:00,145.67,145.99,145.52,145.72,3112.0,141.7917,142.1032,141.6457,141.8403,3112.0
2023-01-05 13:30:00,145.79,146.03,145.72,145.87,3191.0,141.9085,142.1421,141.8403,141.9863,3191.0
2023-01-05 13:35:00,145.97,145.97,145.57,145.69,4579.0,142.0837,142.0837,141.6943,141.8111,4579.0
2023-01-05 13:40:00,145.72,145.85,145.62,145.67,2189.0,141.8403,141.9669,141.743,141.7917,2189.0
2023-01-05 13:45:00,145.63,145.69,145.53,145.6,5950.0,141.7527,141.8111,141.6554,141.7235,5950.0
2023-01-05 13:50:00,145.55,145.97,145.55,145.97,9849.0,141.6749,142.0837,141.6749,142.0837,9849.0
2023-01-05 13:55:00,145.86,146.05,145.66,145.8,5478.0,141.9766,142.1616,141.7819,141.9182,5478.0
2023-01-05 14:00:00,146.08,146.17,145.93,146.17,3310.0,142.1908,142.2784,142.0447,142.2784,3310.0
2023-01-05 14:05:00,146.2,146.25,146.14,146.14,3010.0,142.3076,142.3562,142.2492,142.2492,3010.0
2023-01-05 14:10:00,146.17,146.18,145.81,145.81,4893.0,142.2784,142.2881,141.9279,141.9279,4893.0
2023-01-05 14:15:00,145.88,145.92,145.86,145.91,1310.0,141.9961,142.035,141.9766,142.0253,1310.0
2023-01-05 14:20:00,145.87,145.95,145.8,145.86,3338.0,141.9863,142.0642,141.9182,141.9766,3338.0
2023-01-05 14:25:00,145.85,145.85,145.64,145.77,4220.0,141.9669,141.9669,141.7625,141.889,4220.0
2023-01-05 14:30:00,145.74,145.77,145.64,145.66,7995.0,141.8598,141.889,141.7625,141.7819,7995.0
2023-01-05 14:35:00,145.67,146.06,145.61,145.61,57007.0,141.7917,142.1713,141.7333,141.7333,57007.0
2023-01-05 14:40:00,145.65,145.85,145.6,145.85,8401.0,141.7722,141.9669,141.7235,141.9669,8401.0
2023-01-05 14:45:00,145.82,146.33,145.82,146.2,4005.0,141.9377,142.4341,141.9377,142.3076,4005.0
2023-01-05 14:50:00,146.22,146.26,146.05,146.26,4146.0,142.327,142.366,142.1616,142.366,4146.0
2023-01-05 14:55:00,146.26,146.26,145.82,145.83,1673.0,142.366,142.366,141.9377,141.9474,1673.0
2023-01-05 15:00:00,145.77,145.77,145.5,145.6,2430.0,141.889,141.889,141.6262,141.7235,2430.0
2023-01-05 15:05:00,145.59,145.6,145.33,145.4,5421.0,141.7138,141.7235,141.4607,141.5289,5421.0
2023-01-05 15:10:00,145.46,145.46,145.16,145.21,3640.0,141.5873,141.5873,141.2953,141.3439,3640.0
2023-01-05 15:15:00,145.26,145.47,145.13,145.13,6057.0,141.3926,141.597,141.266,141.266,6057.0
2023-01-05 15:20:00,145.12,145.21,145.07,145.17,2860.0,141.2563,141.3439,141.2076,141.305,2860.0
2023-01-05 15:25:00,145.05,145.05,144.81,144.91,4593.0,141.1882,141.1882,140.9546,141.0519,4593.0
2023-01-05 15:30:00,144.9,145.04,144.75,144.99,5621.0,141.0422,141.1784,140.8962,141.1298,5621.0
2023-01-05 15:35:00,144.93,145.19,144.93,145.03,3951.0,141.0714,141.3245,141.0714,141.1687,3951.0
2023-01-05 15:40:00,145.01,145.01,144.69,144.83,5701.0,141.1492,141.1492,140.8378,140.974,5701.0
2023-01-05 15:45:00,144.76,144.97,144.59,144.72,11951.0,140.9059,141.1103,140.7404,140.867,11951.0
2023-01-05 15:50:00,144.69,144.83,144.55,144.69,33279.0,140.8378,140.974,140.7015,140.8378,33279.0
2023-01-05 15:55:00,144.76,144.91,144.68,144.8,48417.0,140.9059,141.0519,140.828,140.9448,48417.0
2023-01-06 09:30:00,146.64,147.21,146.17,147.21,12688.0,142.7358,143.2907,142.2784,143.2907,12688.0
2023-01-06 09:35:00,147.31,147.55,146.71,146.72,2273.0,143.388,143.6216,142.804,142.8137,2273.0
2023-01-06 09:40:00,146.32,146.39,145.45,145.45,2000.0,142.4244,142.4925,141.5775,141.5775,2000.0
2023-01-06 09:45:00,145.6,145.73,145.35,145.39,1600.0,141.7235,141.8501,141.4802,141.5191,1600.0
2023-01-06 09:50:00,145.42,145.95,145.42,145.84,2842.0,141.5483,142.0642,141.5483,141.9571,2842.0
2023-01-06 09:55:00,146.05,146.56,145.96,146.13,8656.0,142.1616,142.658,142.074,142.2394,8656.0
2023-01-06 10:00:00,146.31,147.08,146.31,146.76,4686.0,142.4146,143.1641,142.4146,142.8527,4686.0
2023-01-06 10:05:00,146.79,147.19,146.79,146.97,1900.0,142.8819,143.2712,142.8819,143.0571,1900.0
2023-01-06 10:10:00,146.97,147.24,146.84,147.03,2600.0,143.0571,143.3199,142.9305,143.1155,2600.0
2023-01-06 10:15:00,147.16,147.7,147.16,147.5,4466.0,143.242,143.7676,143.242,143.573,4466.0
2023-01-06 10:20:00,147.58,147.58,147.19,147.43,2233.0,143.6508,143.6508,143.2712,143.5048,2233.0
2023-01-06 10:25:00,147.46,147.46,146.82,146.82,3919.0,143.534,143.534,142.9111,142.9111,3919.0
2023-01-06 10:30:00,147.12,147.54,147.12,147.42,2779.0,143.2031,143.6119,143.2031,143.4951,2779.0
2023-01-06 10:35:00,147.4,147.7,147.4,147.64,4157.0,143.4756,143.7676,143.4756,143.7092,4157.0
2023-01-06 10:40:00,147.73,148.12,147.71,147.79,4360.0,143.7968,144.1764,143.7774,143.8552,4360.0
2023-01-06 10:45:00,147.77,148.22,147.63,148.09,1718.0,143.8358,144.2738,143.6995,144.1472,1718.0
2023-01-06 10:50:00,148.18,148.23,148.05,148.23,700.0,144.2348,144.2835,144.1083,144.2835,700.0
2023-01-06 10:55:00,148.08,148.28,147.96,148.18,4668.0,144.1375,144.3322,144.0207,144.2348,4668.0
2023-01-06 11:00:00,148.23,148.37,148.09,148.16,1702.0,144.2835,144.4198,144.1472,144.2154,1702.0
2023-01-06 11:05:00,148.27,148.37,148.1,148.24,12340.0,144.3224,144.4198,144.157,144.2932,12340.0
2023-01-06 11:10:00,148.38,148.38,148.14,148.18,2454.0,144.4295,144.4295,144.1959,144.2348,2454.0
2023-01-06 11:15:00,148.1,148.28,147.97,148.28,6101.0,144.157,144.3322,144.0304,144.3322,6101.0
2023-01-06 11:20:00,148.16,148.5,148.15,148.39,2698.0,144.2154,144.5463,144.2056,144.4393,2698.0
2023-01-06 11:25:00,148.36,148.38,148.06,148.14,2021.0,144.4101,144.4295,144.118,144.1959,2021.0
2023-01-06 11:30:00,148.07,148.27,148.01,148.27,9221.0,144.1278,144.3224,144.0694,144.3224,9221.0
2023-01-06 11:35:00,148.43,148.43,148.27,148.34,1243.0,144.4782,144.4782,144.3224,144.3906,1243.0
2023-01-06 11:40:00,148.34,148.34,147.95,148.06,7317.0,144.3906,144.3906,144.011,144.118,7317.0
2023-01-06 11:45:00,147.97,148.21,147.91,148.15,2810.0,144.0304,144.264,143.972,144.2056,2810.0
2023-01-06 11:50:00,148.22,148.57,148.22,148.5,4224.0,144.2738,144.6145,144.2738,144.5463,4224.0
2023-01-06 11:55:00,148.59,148.77,148.58,148.62,2835.0,144.6339,144.8091,144.6242,144.6631,2835.0
2023-01-06 12:00:00,148.64,148.8,148.6,148.71,1705.0,144.6826,144.8383,144.6437,144.7507,1705.0
2023-01-06 12:05:00,148.78,148.82,148.7,148.82,2227.0,144.8189,144.8578,144.741,144.8578,2227.0
2023-01-06 12:10:00,148.88,149.31,148.82,149.31,21522.0,144.9162,145.3348,144.8578,145.3348,21522.0
2023-01-06 12:15:00,149.26,149.46,149.2,149.37,11182.0,145.2861,145.4808,145.2277,145.3932,11182.0
2023-01-06 12:20:00,149.36,149.4,148.83,148.85,5012.0,145.3834,145.4224,144.8675,144.887,5012.0
2023-01-06 12:25:00,148.85,148.92,148.76,148.77,3385.0,144.887,144.9551,144.7994,144.8091,3385.0
2023-01-06 12:30:00,148.84,148.94,148.76,148.78,7502.0,144.8773,144.9746,144.7994,144.8189,7502.0
2023-01-06 12:35:00,148.75,148.8,148.64,148.8,1841.0,144.7897,144.8383,144.6826,144.8383,1841.0
2023-01-06 12:40:00,148.81,148.82,148.76,148.77,500.0,144.8481,144.8578,144.7994,144.8091,500.0
2023-01-06 12:45:00,148.83,148.89,148.76,148.78,11751.0,144.8675,144.9259,144.7994,144.8189,11751.0
2023-01-06 12:50:00,148.73,148.73,148.5,148.53,1102.0,144.7702,144.7702,144.5463,144.5755,1102.0
2023-01-06 12:55:00,148.5,148.66,148.4,148.66,1847.0,144.5463,144.7021,144.449,144.7021,1847.0
2023-01-06 13:00:00,148.65,148.74,148.63,148.72,1804.0,144.6923,144.7799,144.6729,144.7605,1804.0
2023-01-06 13:05:00,148.67,148.84,148.67,148.78,3151.0,144.7118,144.8773,144.7118,144.8189,3151.0
2023-01-06 13:10:00,148.73,148.84,148.73,148.78,8014.0,144.7702,144.8773,144.7702,144.8189,8014.0
2023-01-06 13:15:00,148.78,148.84,148.6,148.66,3605.0,144.8189,144.8773,144.6437,144.7021,3605.0
2023-01-06 13:20:00,148.55,148.79,148.54,148.79,4000.0,144.595,144.8286,144.5853,144.8286,4000.0
2023-01-06 13:25:00,148.86,149.0,148.86,148.92,1816.0,144.8967,145.033,144.8967,144.9551,1816.0
2023-01-06 13:30:00,149.02,149.11,148.94,149.05,6330.0,145.0525,145.1401,144.9746,145.0817,6330.0
2023-01-06 13:35:00,148.99,149.14,148.97,149.14,4937.0,145.0233,145.1693,145.0038,145.1693,4937.0
2023-01-06 13:40:00,149.12,149.14,148.91,148.92,3846.0,145.1498,145.1693,144.9454,144.9551,3846.0
2023-01-06 13:45:00,148.96,149.0,148.91,149.0,2925.0,144.9941,145.033,144.9454,145.033,2925.0
2023-01-06 13:50:00,149.05,149.05,148.92,149.0,3879.0,145.0817,145.0817,144.9551,145.033,3879.0
2023-01-06 13:55:00,149.03,149.12,148.95,148.99,6770.0,145.0622,145.1498,144.9843,145.0233,6770.0
2023-01-06 14:00:00,149.04,149.1,149.0,149.06,6200.0,145.0719,145.1304,145.033,145.0914,6200.0
2023-01-06 14:05:00,149.05,149.05,148.91,148.96,2960.0,145.0817,145.0817,144.9454,144.9941,2960.0
2023-01-06 14:10:00,149.01,149.13,149.01,149.09,6631.0,145.0427,145.1596,145.0427,145.1206,6631.0
2023-01-06 14:15:00,149.08,149.15,149.04,149.11,4184.0,145.1109,145.179,145.0719,145.1401,4184.0
2023-01-06 14:20:00,149.14,149.48,149.14,149.47,4359.0,145.1693,145.5002,145.1693,145.4905,4359.0
2023-01-06 14:25:00,149.47,149.47,149.27,149.28,6175.0,145.4905,145.4905,145.2958,145.3056,6175.0
2023-01-06 14:30:00,149.27,149.3,149.06,149.2,9702.0,145.2958,145.325,145.0914,145.2277,9702.0
2023-01-06 14:35:00,149.23,149.4,149.19,149.4,2949.0,145.2569,145.4224,145.218,145.4224,2949.0
2023-01-06 14:40:00,149.32,149.35,149.16,149.26,20085.0,145.3445,145.3737,145.1888,145.2861,20085.0
2023-01-06 14:45:00,149.3,149.38,149.15,149.33,2442.0,145.325,145.4029,145.179,145.3542,2442.0
2023-01-06 14:50:00,149.34,149.38,149.19,149.36,14420.0,145.364,145.4029,145.218,145.3834,14420.0
2023-01-06 14:55:00,149.36,149.51,149.36,149.48,3896.0,145.3834,145.5294,145.3834,145.5002,3896.0
2023-01-06 15:00:00,149.47,149.52,149.4,149.49,13314.0,145.4905,145.5392,145.4224,145.51,13314.0
2023-01-06 15:05:00,149.45,149.56,149.42,149.53,10252.0,145.471,145.5781,145.4418,145.5489,10252.0
2023-01-06 15:10:00,149.53,149.54,149.4,149.47,5708.0,145.5489,145.5586,145.4224,145.4905,5708.0
2023-01-06 15:15:00,149.49,149.56,149.28,149.28,9769.0,145.51,145.5781,145.3056,145.3056,9769.0
2023-01-06 15:20:00,149.34,149.36,149.17,149.29,7761.0,145.364,145.3834,145.1985,145.3153,7761.0
2023-01-06 15:25:00,149.28,149.32,149.09,149.14,3602.0,145.3056,145.3445,145.1206,145.1693,3602.0
2023-01-06 15:30:00,149.14,149.41,149.13,149.31,6281.0,145.1693,145.4321,145.1596,145.3348,6281.0
2023-01-06 15:35:00,149.27,149.37,149.26,149.37,10452.0,145.2958,145.3932,145.2861,145.3932,10452.0
2023-01-06 15:40:00,149.4,149.46,149.32,149.46,16785.0,145.4224,145.4808,145.3445,145.4808,16785.0
2023-01-06 15:45:00,149.43,149.48,149.29,149.32,23285.0,145.4516,145.5002,145.3153,145.3445,23285.0
2023-01-06 15:50:00,149.21,149.4,149.08,149.4,24807.0,145.2374,145.4224,145.1109,145.4224,24807.0
2023-01-06 15:55:00,149.41,149.49,149.27,149.46,56038.0,145.4321,145.51,145.2958,145.4808,56038.0
2023-01-09 09:30:00,147.97,148.46,147.8,148.45,33124.0,144.0304,144.5074,143.865,144.4977,33124.0
2023-01-09 09:35:00,148.58,148.61,147.89,148.42,5412.0,144.6242,144.6534,143.9526,144.4685,5412.0
2023-01-09 09:40:00,148.53,148.66,148.09,148.6,3901.0,144.5755,144.7021,144.1472,144.6437,3901.0
2023-01-09 09:45:00,148.72,148.92,148.53,148.92,3394.0,144.7605,144.9551,144.5755,144.9551,3394.0
2023-01-09 09:50:00,148.86,149.23,148.66,149.12,3753.0,144.8967,145.2569,144.7021,145.1498,3753.0
2023-01-09 09:55:00,149.11,149.8,149.07,149.79,15688.0,145.1401,145.8117,145.1012,145.802,15688.0
2023-01-09 10:00:00,149.76,150.09,149.76,150.09,3246.0,145.7728,146.094,145.7728,146.094,3246.0
2023-01-09 10:05:00,150.04,150.21,149.97,150.1,2790.0,146.0453,146.2108,145.9772,146.1037,2790.0
2023-01-09 10:10:00,150.09,150.18,149.95,150.06,8024.0,146.094,146.1816,145.9577,146.0648,8024.0
2023-01-09 10:15:00,150.06,150.65,150.05,150.64,21271.0,146.0648,146.6391,146.0551,146.6294,21271.0
2023-01-09 10:20:00,150.65,150.99,150.52,150.74,4234.0,146.6391,146.97,146.5125,146.7267,4234.0
2023-01-09 10:25:00,150.68,151.0,150.52,150.96,10278.0,146.6683,146.9798,146.5125,146.9408,10278.0
2023-01-09 10:30:00,150.99,151.39,150.96,151.36,6173.0,146.97,147.3594,146.9408,147.3302,6173.0
2023-01-09 10:35:00,151.38,151.61,151.38,151.56,1910.0,147.3496,147.5735,147.3496,147.5249,1910.0
2023-01-09 10:40:00,151.61,151.86,151.61,151.76,4077.0,147.5735,147.8169,147.5735,147.7195,4077.0
2023-01-09 10:45:00,151.81,152.08,151.75,152.08,4077.0,147.7682,148.031,147.7098,148.031,4077.0
2023-01-09 10:50:00,152.23,152.26,152.08,152.2,2198.0,148.177,148.2062,148.031,148.1478,2198.0
2023-01-09 10:55:00,152.25,152.26,152.12,152.25,2830.0,148.1965,148.2062,148.0699,148.1965,2830.0
2023-01-09 11:00:00,152.26,152.5,152.26,152.36,8846.0,148.2062,148.4398,148.2062,148.3036,8846.0
2023-01-09 11:05:00,152.38,152.44,152.25,152.39,2996.0,148.323,148.3814,148.1965,148.3328,2996.0
2023-01-09 11:10:00,152.48,152.99,152.48,152.81,11302.0,148.4204,148.9168,148.4204,148.7416,11302.0
2023-01-09 11:15:00,152.88,152.95,152.87,152.89,2219.0,148.8097,148.8778,148.8,148.8194,2219.0
2023-01-09 11:20:00,152.87,153.24,152.86,153.11,4600.0,148.8,149.1601,148.7902,149.0336,4600.0
2023-01-09 11:25:00,153.21,153.23,152.95,153.03,4292.0,149.1309,149.1504,148.8778,148.9557,4292.0
2023-01-09 11:30:00,153.03,153.1,152.84,152.93,2288.0,148.9557,149.0239,148.7708,148.8584,2288.0
2023-01-09 11:35:00,152.93,153.02,152.75,152.77,9355.0,148.8584,148.946,148.6832,148.7026,9355.0
2023-01-09 11:40:00,152.84,153.02,152.78,153.02,3225.0,148.7708,148.946,148.7124,148.946,3225.0
2023-01-09 11:45:00,153.06,153.29,153.06,153.16,5639.0,148.9849,149.2088,148.9849,149.0823,5639.0
2023-01-09 11:50:00,153.27,153.33,153.18,153.18,2886.0,149.1893,149.2477,149.1017,149.1017,2886.0
2023-01-09 11:55:00,153.01,153.09,152.87,152.98,3221.0,148.9363,149.0141,148.8,148.9071,3221.0
2023-01-09 12:00:00,152.9,153.0,152.79,152.92,2795.0,148.8292,148.9265,148.7221,148.8486,2795.0
2023-01-09 12:05:00,152.88,152.98,152.81,152.82,2630.0,148.8097,148.9071,148.7416,148.7513,2630.0
2023-01-09 12:10:00,152.82,152.95,152.55,152.56,2796.0,148.7513,148.8778,148.4885,148.4982,2796.0
2023-01-09 12:15:00,152.52,152.58,152.21,152.21,1335.0,148.4593,148.5177,148.1576,148.1576,1335.0
2023-01-09 12:20:00,152.21,152.39,152.21,152.36,3733.0,148.1576,148.3328,148.1576,148.3036,3733.0
2023-01-09 12:25:00,152.3,152.59,152.23,152.59,4441.0,148.2452,148.5274,148.177,148.5274,4441.0
2023-01-09 12:30:00,152.51,152.57,152.48,152.49,4380.0,148.4496,148.508,148.4204,148.4301,4380.0
2023-01-09 12:35:00,152.4,152.48,152.21,152.34,4259.0,148.3425,148.4204,148.1576,148.2841,4259.0
2023-01-09 12:40:00,152.41,152.43,152.28,152.28,3948.0,148.3522,148.3717,148.2257,148.2257,3948.0
2023-01-09 12:45:00,152.28,152.69,152.28,152.54,4727.0,148.2257,148.6248,148.2257,148.4788,4727.0
2023-01-09 12:50:00,152.55,152.61,152.55,152.6,1802.0,148.4885,148.5469,148.4885,148.5372,1802.0
2023-01-09 12:55:00,152.49,152.6,152.46,152.56,10084.0,148.4301,148.5372,148.4009,148.4982,10084.0
2023-01-09 13:00:00,152.56,152.6,152.38,152.38,2364.0,148.4982,148.5372,148.323,148.323,2364.0
2023-01-09 13:05:00,152.3,152.3,152.16,152.21,1404.0,148.2452,148.2452,148.1089,148.1576,1404.0
2023-01-09 13:10:00,152.08,152.21,152.01,152.14,4236.0,148.031,148.1576,147.9629,148.0894,4236.0
2023-01-09 13:15:00,152.11,152.27,152.08,152.24,6071.0,148.0602,148.216,148.031,148.1868,6071.0
2023-01-09 13:20:00,152.27,152.37,152.21,152.28,12040.0,148.216,148.3133,148.1576,148.2257,12040.0
2023-01-09 13:25:00,152.21,152.31,152.19,152.28,7943.0,148.1576,148.2549,148.1381,148.2257,7943.0
2023-01-09 13:30:00,152.23,152.32,152.14,152.19,13448.0,148.177,148.2646,148.0894,148.1381,13448.0
2023-01-09 13:35:00,152.12,152.12,151.89,152.06,1900.0,148.0699,148.0699,147.8461,148.0115,1900.0
2023-01-09 13:40:00,151.83,151.9,151.68,151.8,2365.0,147.7877,147.8558,147.6417,147.7585,2365.0
2023-01-09 13:45:00,151.67,151.75,151.65,151.75,1022.0,147.6319,147.7098,147.6125,147.7098,1022.0
2023-01-09 13:50:00,151.65,151.83,151.63,151.83,2027.0,147.6125,147.7877,147.593,147.7877,2027.0
2023-01-09 13:55:00,151.79,151.79,151.62,151.74,2158.0,147.7487,147.7487,147.5833,147.7001,2158.0
2023-01-09 14:00:00,151.72,152.0,151.72,151.9,1050.0,147.6806,147.9531,147.6806,147.8558,1050.0
2023-01-09 14:05:00,151.92,151.92,151.53,151.58,3514.0,147.8753,147.8753,147.4957,147.5443,3514.0
2023-01-09 14:10:00,151.56,151.67,151.42,151.48,3881.0,147.5249,147.6319,147.3886,147.447,3881.0
2023-01-09 14:15:00,151.36,151.43,151.25,151.41,4800.0,147.3302,147.3983,147.2231,147.3789,4800.0
2023-01-09 14:20:00,151.35,151.51,151.35,151.51,3119.0,147.3204,147.4762,147.3204,147.4762,3119.0
2023-01-09 14:25:00,151.43,151.46,151.25,151.39,5183.0,147.3983,147.4275,147.2231,147.3594,5183.0
2023-01-09 14:30:00,151.25,151.27,150.99,150.99,2808.0,147.2231,147.2426,146.97,146.97,2808.0
2023-01-09 14:35:00,151.06,151.14,150.82,150.89,4553.0,147.0382,147.116,146.8046,146.8727,4553.0
2023-01-09 14:40:00,150.88,150.98,150.83,150.85,2400.0,146.863,146.9603,146.8143,146.8338,2400.0
2023-01-09 14:45:00,150.99,151.01,150.86,150.92,5570.0,146.97,146.9895,146.8435,146.9019,5570.0
2023-01-09 14:50:00,150.84,151.06,150.84,151.05,61520.0,146.824,147.0382,146.824,147.0284,61520.0
2023-01-09 14:55:00,151.06,151.06,150.59,150.59,3866.0,147.0382,147.0382,146.5807,146.5807,3866.0
2023-01-09 15:00:00,150.52,150.78,150.51,150.78,4635.0,146.5125,146.7656,146.5028,146.7656,4635.0
2023-01-09 15:05:00,150.78,151.03,150.77,151.03,2849.0,146.7656,147.009,146.7559,147.009,2849.0
2023-01-09 15:10:00,151.04,151.11,150.76,150.77,3453.0,147.0187,147.0868,146.7462,146.7559,3453.0
2023-01-09 15:15:00,150.76,150.85,150.73,150.81,5700.0,146.7462,146.8338,146.717,146.7948,5700.0
2023-01-09 15:20:00,150.85,151.03,150.8,150.87,10137.0,146.8338,147.009,146.7851,146.8532,10137.0
2023-01-09 15:25:00,150.85,150.9,150.68,150.86,11501.0,146.8338,146.8824,146.6683,146.8435,11501.0
2023-01-09 15:30:00,150.89,150.91,150.67,150.79,10692.0,146.8727,146.8922,146.6586,146.7754,10692.0
2023-01-09 15:35:00,150.81,150.81,150.46,150.49,7119.0,146.7948,146.7948,146.4541,146.4833,7119.0
2023-01-09 15:40:00,150.48,150.64,150.39,150.64,8371.0,146.4736,146.6294,146.386,146.6294,8371.0
2023-01-09 15:45:00,150.64,150.66,150.27,150.5,19537.0,146.6294,146.6488,146.2692,146.4931,19537.0
2023-01-09 15:50:00,150.51,150.6,150.36,150.45,21465.0,146.5028,146.5904,146.3568,146.4444,21465.0
2023-01-09 15:55:00,150.47,150.47,150.2,150.22,45074.0,146.4639,146.4639,146.2011,146.2205,45074.0
2023-01-10 09:30:00,150.35,150.79,150.35,150.77,10374.0,146.3471,146.7754,146.3471,146.7559,10374.0
2023-01-10 09:35:00,150.56,150.56,150.19,150.33,1500.0,146.5515,146.5515,146.1913,146.3276,1500.0
2023-01-10 09:40:00,150.27,150.28,150.0,150.13,1222.0,146.2692,146.2789,146.0064,146.1329,1222.0
2023-01-10 09:45:00,150.42,150.44,150.0,150.23,4565.0,146.4152,146.4347,146.0064,146.2303,4565.0
2023-01-10 09:50:00,150.06,150.27,149.77,150.27,5176.0,146.0648,146.2692,145.7825,146.2692,5176.0
2023-01-10 09:55:00,150.26,150.75,150.26,150.39,28707.0,146.2595,146.7364,146.2595,146.386,28707.0
2023-01-10 10:00:00,150.57,150.57,150.1,150.3,4068.0,146.5612,146.5612,146.1037,146.2984,4068.0
2023-01-10 10:05:00,150.35,150.44,150.22,150.36,1182.0,146.3471,146.4347,146.2205,146.3568,1182.0
2023-01-10 10:10:00,150.36,150.72,150.36,150.5,14888.0,146.3568,146.7072,146.3568,146.4931,14888.0
2023-01-10 10:15:00,150.5,150.76,150.49,150.5,17620.0,146.4931,146.7462,146.4833,146.4931,17620.0
2023-01-10 10:20:00,150.49,150.49,150.16,150.34,7335.0,146.4833,146.4833,146.1621,146.3373,7335.0
2023-01-10 10:25:00,150.35,150.49,149.88,149.88,3029.0,146.3471,146.4833,145.8896,145.8896,3029.0
2023-01-10 10:30:00,149.84,149.84,149.14,149.22,3952.0,145.8506,145.8506,145.1693,145.2472,3952.0
2023-01-10 10:35:00,149.19,149.47,149.18,149.4,3299.0,145.218,145.4905,145.2082,145.4224,3299.0
2023-01-10 10:40:00,149.35,149.35,148.91,148.92,2092.0,145.3737,145.3737,144.9454,144.9551,2092.0
2023-01-10 10:45:00,148.82,149.2,148.82,149.2,1326.0,144.8578,145.2277,144.8578,145.2277,1326.0
2023-01-10 10:50:00,149.28,149.57,149.22,149.45,4533.0,145.3056,145.5878,145.2472,145.471,4533.0
2023-01-10 10:55:00,149.36,149.73,149.31,149.72,1723.0,145.3834,145.7436,145.3348,145.7338,1723.0
2023-01-10 11:00:00,149.7,149.8,149.61,149.8,3496.0,145.7144,145.8117,145.6268,145.8117,3496.0
2023-01-10 11:05:00,149.9,149.94,149.71,149.72,2521.0,145.9091,145.948,145.7241,145.7338,2521.0
2023-01-10 11:10:00,149.7,150.16,149.62,150.03,2332.0,145.7144,146.1621,145.6365,146.0356,2332.0
2023-01-10 11:15:00,150.1,150.11,149.85,150.07,3516.0,146.1037,146.1135,145.8604,146.0745,3516.0
2023-01-10 11:20:00,150.09,150.55,150.08,150.5,13949.0,146.094,146.5417,146.0843,146.4931,13949.0
2023-01-10 11:25:00,150.5,150.72,150.26,150.34,9499.0,146.4931,146.7072,146.2595,146.3373,9499.0
2023-01-10 11:30:00,150.39,150.4,150.12,150.22,2926.0,146.386,146.3957,146.1232,146.2205,2926.0
2023-01-10 11:35:00,150.25,150.54,150.25,150.42,3180.0,146.2497,146.532,146.2497,146.4152,3180.0
2023-01-10 11:40:00,150.36,150.47,150.27,150.46,1526.0,146.3568,146.4639,146.2692,146.4541,1526.0
2023-01-10 11:45:00,150.32,150.56,150.25,150.45,5169.0,146.3179,146.5515,146.2497,146.4444,5169.0
2023-01-10 11:50:00,150.46,150.7,150.45,150.55,5376.0,146.4541,146.6878,146.4444,146.5417,5376.0
2023-01-10 11:55:00,150.55,150.73,150.54,150.54,2356.0,146.5417,146.717,146.532,146.532,2356.0
2023-01-10 12:00:00,150.54,150.54,150.15,150.37,5780.0,146.532,146.532,146.1524,146.3665,5780.0
2023-01-10 12:05:00,150.35,150.42,150.27,150.38,3905.0,146.3471,146.4152,146.2692,146.3763,3905.0
2023-01-10 12:10:00,150.37,150.48,150.25,150.44,3788.0,146.3665,146.4736,146.2497,146.4347,3788.0
2023-01-10 12:15:00,150.44,150.44,150.2,150.2,3686.0,146.4347,146.4347,146.2011,146.2011,3686.0
2023-01-10 12:20:00,150.24,150.29,150.11,150.28,4225.0,146.24,146.2887,146.1135,146.2789,4225.0
2023-01-10 12:25:00,150.29,150.35,150.16,150.2,5722.0,146.2887,146.3471,146.1621,146.2011,5722.0
2023-01-10 12:30:00,150.19,150.26,150.03,150.06,12250.0,146.1913,146.2595,146.0356,146.0648,12250.0
2023-01-10 12:35:00,150.1,150.33,150.05,150.31,15644.0,146.1037,146.3276,146.0551,146.3081,15644.0
2023-01-10 12:40:00,150.27,150.3,150.14,150.24,15414.0,146.2692,146.2984,146.1427,146.24,15414.0
2023-01-10 12:45:00,150.22,150.31,150.16,150.23,16825.0,146.2205,146.3081,146.1621,146.2303,16825.0
2023-01-10 12:50:00,150.22,150.25,150.01,150.01,8283.0,146.2205,146.2497,146.0161,146.0161,8283.0
2023-01-10 12:55:00,150.07,150.23,150.07,150.22,3953.0,146.0745,146.2303,146.0745,146.2205,3953.0
2023-01-10 13:00:00,150.24,150.31,150.14,150.25,17427.0,146.24,146.3081,146.1427,146.2497,17427.0
2023-01-10 13:05:00,150.25,150.44,150.18,150.36,22368.0,146.2497,146.4347,146.1816,146.3568,22368.0
2023-01-10 13:10:00,150.35,150.35,150.17,150.17,14866.0,146.3471,146.3471,146.1719,146.1719,14866.0
2023-01-10 13:15:00,150.14,150.14,149.83,149.83,2788.0,146.1427,146.1427,145.8409,145.8409,2788.0
2023-01-10 13:20:00,149.96,150.06,149.9,150.0,3824.0,145.9675,146.0648,145.9091,146.0064,3824.0
2023-01-10 13:25:00,150.0,150.14,150.0,150.09,6220.0,146.0064,146.1427,146.0064,146.094,6220.0
2023-01-10 13:30:00,150.05,150.32,150.05,150.29,4337.0,146.0551,146.3179,146.0551,146.2887,4337.0
2023-01-10 13:35:00,150.33,150.69,150.33,150.5,7441.0,146.3276,146.678,146.3276,146.4931,7441.0
2023-01-10 13:40:00,150.53,150.59,150.39,150.52,9997.0,146.5223,146.5807,146.386,146.5125,9997.0
2023-01-10 13:45:00,150.52,150.56,150.42,150.47,1030.0,146.5125,146.5515,146.4152,146.4639,1030.0
2023-01-10 13:50:00,150.38,150.38,150.22,150.29,7142.0,146.3763,146.3763,146.2205,146.2887,7142.0
2023-01-10 13:55:00,150.25,150.59,150.16,150.59,3844.0,146.2497,146.5807,146.1621,146.5807,3844.0
2023-01-10 14:00:00,150.59,150.76,150.55,150.58,7254.0,146.5807,146.7462,146.5417,146.5709,7254.0
2023-01-10 14:05:00,150.58,150.66,150.37,150.66,3356.0,146.5709,146.6488,146.3665,146.6488,3356.0
2023-01-10 14:10:00,150.62,150.89,150.61,150.89,7864.0,146.6099,146.8727,146.6001,146.8727,7864.0
2023-01-10 14:15:00,150.97,151.26,150.79,151.22,10451.0,146.9506,147.2328,146.7754,147.1939,10451.0
2023-01-10 14:20:00,151.27,151.3,151.09,151.25,8862.0,147.2426,147.2718,147.0674,147.2231,8862.0
2023-01-10 14:25:00,151.25,151.61,151.25,151.6,9255.0,147.2231,147.5735,147.2231,147.5638,9255.0
2023-01-10 14:30:00,151.62,151.7,151.44,151.44,6974.0,147.5833,147.6611,147.4081,147.4081,6974.0
2023-01-10 14:35:00,151.49,151.54,151.32,151.36,4237.0,147.4567,147.5054,147.2912,147.3302,4237.0
2023-01-10 14:40:00,151.4,151.52,151.31,151.51,10154.0,147.3691,147.4859,147.2815,147.4762,10154.0
2023-01-10 14:45:00,151.42,151.44,151.27,151.29,7071.0,147.3886,147.4081,147.2426,147.262,7071.0
2023-01-10 14:50:00,151.34,151.44,151.29,151.35,4054.0,147.3107,147.4081,147.262,147.3204,4054.0
2023-01-10 14:55:00,151.38,151.4,151.26,151.39,3803.0,147.3496,147.3691,147.2328,147.3594,3803.0
2023-01-10 15:00:00,151.36,151.41,151.18,151.27,5357.0,147.3302,147.3789,147.155,147.2426,5357.0
2023-01-10 15:05:00,151.38,151.38,151.11,151.26,3558.0,147.3496,147.3496,147.0868,147.2328,3558.0
2023-01-10 15:10:00,151.19,151.4,151.17,151.34,5332.0,147.1647,147.3691,147.1452,147.3107,5332.0
2023-01-10 15:15:00,151.44,151.61,151.39,151.53,3588.0,147.4081,147.5735,147.3594,147.4957,3588.0
2023-01-10 15:20:00,151.49,151.53,151.38,151.4,6756.0,147.4567,147.4957,147.3496,147.3691,6756.0
2023-01-10 15:25:00,151.39,151.46,151.32,151.41,5046.0,147.3594,147.4275,147.2912,147.3789,5046.0
2023-01-10 15:30:00,151.35,151.37,151.22,151.31,17966.0,147.3204,147.3399,147.1939,147.2815,17966.0
2023-01-10 15:35:00,151.33,151.53,151.31,151.51,5300.0,147.301,147.4957,147.2815,147.4762,5300.0
2023-01-10 15:40:00,151.44,151.52,151.33,151.52,6429.0,147.4081,147.4859,147.301,147.4859,6429.0
2023-01-10 15:45:00,151.52,151.82,151.52,151.77,10920.0,147.4859,147.7779,147.4859,147.7293,10920.0
2023-01-10 15:50:00,151.8,152.11,151.76,151.97,21351.0,147.7585,148.0602,147.7195,147.9239,21351.0
2023-01-10 15:55:00,152.02,152.29,152.02,152.24,56845.0,147.9726,148.2354,147.9726,148.1868,56845.0
2023-01-11 09:30:00,153.93,154.85,153.66,154.56,21063.0,149.8318,150.7273,149.5689,150.445,21063.0
2023-01-11 09:35:00,154.59,154.59,154.13,154.15,3383.0,150.4742,150.4742,150.0264,150.0459,3383.0
2023-01-11 09:40:00,154.18,154.69,154.05,154.69,4167.0,150.0751,150.5715,149.9486,150.5715,4167.0
2023-01-11 09:45:00,154.58,154.78,154.3,154.31,5069.0,150.4645,150.6591,150.1919,150.2016,5069.0
2023-01-11 09:50:00,154.21,154.29,153.69,154.01,2039.0,150.1043,150.1822,149.5981,149.9096,2039.0
2023-01-11 09:55:00,153.91,153.91,153.76,153.9,500.0,149.8123,149.8123,149.6663,149.8026,500.0
2023-01-11 10:00:00,153.94,154.07,153.71,153.85,2316.0,149.8415,149.968,149.6176,149.7539,2316.0
2023-01-11 10:05:00,153.92,154.33,153.92,154.12,6689.0,149.822,150.2211,149.822,150.0167,6689.0
2023-01-11 10:10:00,154.21,154.21,153.73,153.77,4444.0,150.1043,150.1043,149.6371,149.676,4444.0
2023-01-11 10:15:00,153.79,153.88,153.6,153.75,2184.0,149.6955,149.7831,149.5105,149.6565,2184.0
2023-01-11 10:20:00,153.94,153.96,153.58,153.72,5102.0,149.8415,149.861,149.4911,149.6273,5102.0
2023-01-11 10:25:00,153.69,153.79,153.55,153.71,4481.0,149.5981,149.6955,149.4619,149.6176,4481.0
2023-01-11 10:30:00,153.76,153.79,153.39,153.4,2600.0,149.6663,149.6955,149.3061,149.3159,2600.0
2023-01-11 10:35:00,153.4,153.4,153.07,153.38,6249.0,149.3159,149.3159,148.9947,149.2964,6249.0
2023-01-11 10:40:00,153.36,153.58,153.34,153.55,2050.0,149.2769,149.4911,149.2575,149.4619,2050.0
2023-01-11 10:45:00,153.6,153.96,153.6,153.95,2771.0,149.5105,149.861,149.5105,149.8512,2771.0
2023-01-11 10:50:00,153.78,153.91,153.44,153.46,3539.0,149.6858,149.8123,149.3548,149.3743,3539.0
2023-01-11 10:55:00,153.41,153.42,153.24,153.33,1809.0,149.3256,149.3353,149.1601,149.2477,1809.0
2023-01-11 11:00:00,153.37,153.42,153.17,153.19,2961.0,149.2867,149.3353,149.092,149.1115,2961.0
2023-01-11 11:05:00,153.26,153.42,153.17,153.32,5880.0,149.1796,149.3353,149.092,149.238,5880.0
2023-01-11 11:10:00,153.32,153.46,153.22,153.46,4586.0,149.238,149.3743,149.1407,149.3743,4586.0
2023-01-11 11:15:00,153.46,153.66,153.46,153.54,2840.0,149.3743,149.5689,149.3743,149.4521,2840.0
2023-01-11 11:20:00,153.54,153.56,153.17,153.26,3518.0,149.4521,149.4716,149.092,149.1796,3518.0
2023-01-11 11:25:00,153.22,153.26,153.13,153.19,11466.0,149.1407,149.1796,149.0531,149.1115,11466.0
2023-01-11 11:30:00,153.21,153.36,153.03,153.03,4396.0,149.1309,149.2769,148.9557,148.9557,4396.0
2023-01-11 11:35:00,153.1,153.1,152.89,153.08,2533.0,149.0239,149.0239,148.8194,149.0044,2533.0
2023-01-11 11:40:00,153.08,153.38,153.07,153.38,6978.0,149.0044,149.2964,148.9947,149.2964,6978.0
2023-01-11 11:45:00,153.37,153.44,153.33,153.44,2080.0,149.2867,149.3548,149.2477,149.3548,2080.0
2023-01-11 11:50:00,153.42,153.52,153.35,153.4,4470.0,149.3353,149.4327,149.2672,149.3159,4470.0
2023-01-11 11:55:00,153.34,153.51,153.34,153.41,3450.0,149.2575,149.4229,149.2575,149.3256,3450.0
2023-01-11 12:00:00,153.43,153.55,153.42,153.51,4144.0,149.3451,149.4619,149.3353,149.4229,4144.0
2023-01-11 12:05:00,153.51,153.68,153.51,153.65,5443.0,149.4229,149.5884,149.4229,149.5592,5443.0
2023-01-11 12:10:00,153.69,153.72,153.6,153.63,6853.0,149.5981,149.6273,149.5105,149.5397,6853.0
2023-01-11 12:15:00,153.59,153.64,153.09,153.13,4169.0,149.5008,149.5495,149.0141,149.0531,4169.0
2023-01-11 12:20:00,153.08,153.33,153.05,153.22,5753.0,149.0044,149.2477,148.9752,149.1407,5753.0
2023-01-11 12:25:00,153.12,153.15,153.04,153.09,2595.0,149.0433,149.0725,148.9655,149.0141,2595.0
2023-01-11 12:30:00,153.09,153.17,152.87,153.17,14796.0,149.0141,149.092,148.8,149.092,14796.0
2023-01-11 12:35:00,153.15,153.23,152.99,152.99,4424.0,149.0725,149.1504,148.9168,148.9168,4424.0
2023-01-11 12:40:00,152.97,153.09,152.93,152.93,3351.0,148.8973,149.0141,148.8584,148.8584,3351.0
2023-01-11 12:45:00,152.91,153.06,152.9,153.0,2369.0,148.8389,148.9849,148.8292,148.9265,2369.0
2023-01-11 12:50:00,153.0,153.09,152.94,152.94,1892.0,148.9265,149.0141,148.8681,148.8681,1892.0
2023-01-11 12:55:00,152.91,153.08,152.71,153.03,11092.0,148.8389,149.0044,148.6442,148.9557,11092.0
2023-01-11 13:00:00,153.04,153.27,152.99,153.27,8144.0,148.9655,149.1893,148.9168,149.1893,8144.0
2023-01-11 13:05:00,153.23,153.41,153.23,153.41,1891.0,149.1504,149.3256,149.1504,149.3256,1891.0
2023-01-11 13:10:00,153.38,153.82,153.38,153.63,3361.0,149.2964,149.7247,149.2964,149.5397,3361.0
2023-01-11 13:15:00,153.55,153.56,153.27,153.53,3033.0,149.4619,149.4716,149.1893,149.4424,3033.0
2023-01-11 13:20:00,153.48,153.67,153.46,153.67,1481.0,149.3937,149.5787,149.3743,149.5787,1481.0
2023-01-11 13:25:00,153.67,153.81,153.61,153.74,4142.0,149.5787,149.715,149.5203,149.6468,4142.0
2023-01-11 13:30:00,153.74,153.81,153.73,153.76,2700.0,149.6468,149.715,149.6371,149.6663,2700.0
2023-01-11 13:35:00,153.76,153.76,153.63,153.71,2987.0,149.6663,149.6663,149.5397,149.6176,2987.0
2023-01-11 13:40:00,153.7,153.76,153.58,153.62,4682.0,149.6079,149.6663,149.4911,149.53,4682.0
2023-01-11 13:45:00,153.58,153.58,153.52,153.56,1100.0,149.4911,149.4911,149.4327,149.4716,1100.0
2023-01-11 13:50:00,153.56,153.56,153.2,153.2,3307.0,149.4716,149.4716,149.1212,149.1212,3307.0
2023-01-11 13:55:00,153.28,153.35,153.28,153.29,810.0,149.1991,149.2672,149.1991,149.2088,810.0
2023-01-11 14:00:00,153.35,153.47,153.34,153.39,4565.0,149.2672,149.384,149.2575,149.3061,4565.0
2023-01-11 14:05:00,153.34,153.35,153.12,153.19,1534.0,149.2575,149.2672,149.0433,149.1115,1534.0
2023-01-11 14:10:00,153.23,153.31,153.21,153.21,3055.0,149.1504,149.2283,149.1309,149.1309,3055.0
2023-01-11 14:15:00,153.18,153.29,153.14,153.25,5920.0,149.1017,149.2088,149.0628,149.1699,5920.0
2023-01-11 14:20:00,153.2,153.2,153.09,153.19,1689.0,149.1212,149.1212,149.0141,149.1115,1689.0
2023-01-11 14:25:00,153.19,153.32,153.13,153.25,3339.0,149.1115,149.238,149.0531,149.1699,3339.0
2023-01-11 14:30:00,153.23,153.41,153.23,153.34,3955.0,149.1504,149.3256,149.1504,149.2575,3955.0
2023-01-11 14:35:00,153.33,153.5,153.33,153.44,3464.0,149.2477,149.4132,149.2477,149.3548,3464.0
2023-01-11 14:40:00,153.44,153.53,153.44,153.52,3866.0,149.3548,149.4424,149.3548,149.4327,3866.0
2023-01-11 14:45:00,153.42,153.55,153.42,153.44,4497.0,149.3353,149.4619,149.3353,149.3548,4497.0
2023-01-11 14:50:00,153.41,153.43,153.17,153.29,7854.0,149.3256,149.3451,149.092,149.2088,7854.0
2023-01-11 14:55:00,153.29,153.46,153.21,153.45,5513.0,149.2088,149.3743,149.1309,149.3645,5513.0
2023-01-11 15:00:00,153.49,153.63,153.49,153.54,5724.0,149.4035,149.5397,149.4035,149.4521,5724.0
2023-01-11 15:05:00,153.54,153.6,153.53,153.56,4737.0,149.4521,149.5105,149.4424,149.4716,4737.0
2023-01-11 15:10:00,153.55,153.63,153.47,153.62,4458.0,149.4619,149.5397,149.384,149.53,4458.0
2023-01-11 15:15:00,153.59,153.84,153.59,153.8,5040.0,149.5008,149.7442,149.5008,149.7052,5040.0
2023-01-11 15:20:00,153.83,153.93,153.78,153.93,3184.0,149.7344,149.8318,149.6858,149.8318,3184.0
2023-01-11 15:25:00,153.93,153.96,153.69,153.72,4414.0,149.8318,149.861,149.5981,149.6273,4414.0
2023-01-11 15:30:00,153.7,153.78,153.66,153.7,7483.0,149.6079,149.6858,149.5689,149.6079,7483.0
2023-01-11 15:35:00,153.72,153.73,153.6,153.62,5469.0,149.6273,149.6371,149.5105,149.53,5469.0
2023-01-11 15:40:00,153.64,153.86,153.59,153.86,6621.0,149.5495,149.7636,149.5008,149.7636,6621.0
2023-01-11 15:45:00,153.9,153.95,153.78,153.95,15236.0,149.8026,149.8512,149.6858,149.8512,15236.0
2023-01-11 15:50:00,153.97,154.06,153.83,154.04,37297.0,149.8707,149.9583,149.7344,149.9388,37297.0
2023-01-11 15:55:00,154.06,154.3,153.94,154.25,85080.0,149.9583,150.1919,149.8415,150.1432,85080.0
2023-01-12 09:30:00,155.0,155.12,154.33,154.62,13379.0,150.8733,150.9901,150.2211,150.5034,13379.0
2023-01-12 09:35:00,154.75,154.75,153.97,154.1,2425.0,150.6299,150.6299,149.8707,149.9972,2425.0
2023-01-12 09:40:00,154.2,154.2,153.46,153.56,2635.0,150.0946,150.0946,149.3743,149.4716,2635.0
2023-01-12 09:45:00,153.45,153.56,153.16,153.17,3663.0,149.3645,149.4716,149.0823,149.092,3663.0
2023-01-12 09:50:00,153.0,153.41,152.84,153.17,6445.0,148.9265,149.3256,148.7708,149.092,6445.0
2023-01-12 09:55:00,153.24,153.79,153.24,153.51,5280.0,149.1601,149.6955,149.1601,149.4229,5280.0
2023-01-12 10:00:00,153.69,154.19,153.67,153.82,2936.0,149.5981,150.0848,149.5787,149.7247,2936.0
2023-01-12 10:05:00,153.88,153.97,153.54,153.87,3594.0,149.7831,149.8707,149.4521,149.7734,3594.0
2023-01-12 10:10:00,153.98,154.92,153.98,154.76,4761.0,149.8804,150.7954,149.8804,150.6397,4761.0
2023-01-12 10:15:00,154.72,154.78,154.6,154.6,3826.0,150.6007,150.6591,150.4839,150.4839,3826.0
2023-01-12 10:20:00,154.72,154.84,154.35,154.52,4220.0,150.6007,150.7175,150.2406,150.406,4220.0
2023-01-12 10:25:00,154.48,154.69,154.05,154.35,2425.0,150.3671,150.5715,149.9486,150.2406,2425.0
2023-01-12 10:30:00,154.2,154.2,153.87,154.08,6165.0,150.0946,150.0946,149.7734,149.9778,6165.0
2023-01-12 10:35:00,154.14,154.3,154.07,154.21,6395.0,150.0362,150.1919,149.968,150.1043,6395.0
2023-01-12 10:40:00,154.17,154.17,153.38,153.51,4604.0,150.0654,150.0654,149.2964,149.4229,4604.0
2023-01-12 10:45:00,153.59,153.88,153.36,153.65,3896.0,149.5008,149.7831,149.2769,149.5592,3896.0
2023-01-12 10:50:00,153.61,154.1,153.61,154.09,3158.0,149.5203,149.9972,149.5203,149.9875,3158.0
2023-01-12 10:55:00,154.14,154.38,153.89,153.94,4094.0,150.0362,150.2698,149.7928,149.8415,4094.0
2023-01-12 11:00:00,153.53,153.74,153.53,153.72,1000.0,149.4424,149.6468,149.4424,149.6273,1000.0
2023-01-12 11:05:00,153.72,153.82,153.65,153.72,3662.0,149.6273,149.7247,149.5592,149.6273,3662.0
2023-01-12 11:10:00,153.74,154.0,153.71,154.0,1648.0,149.6468,149.8999,149.6176,149.8999,1648.0
2023-01-12 11:15:00,154.04,154.1,153.9,153.97,1160.0,149.9388,149.9972,149.8026,149.8707,1160.0
2023-01-12 11:20:00,154.04,154.04,153.76,153.76,7118.0,149.9388,149.9388,149.6663,149.6663,7118.0
2023-01-12 11:25:00,153.72,153.84,153.51,153.75,2940.0,149.6273,149.7442,149.4229,149.6565,2940.0
2023-01-12 11:30:00,153.81,153.84,153.38,153.42,2374.0,149.715,149.7442,149.2964,149.3353,2374.0
2023-01-12 11:35:00,153.51,153.8,153.51,153.57,2625.0,149.4229,149.7052,149.4229,149.4813,2625.0
2023-01-12 11:40:00,153.59,153.96,153.59,153.96,5247.0,149.5008,149.861,149.5008,149.861,5247.0
2023-01-12 11:45:00,153.88,154.07,153.81,153.82,17433.0,149.7831,149.968,149.715,149.7247,17433.0
2023-01-12 11:50:00,153.75,154.06,153.73,154.06,2128.0,149.6565,149.9583,149.6371,149.9583,2128.0
2023-01-12 11:55:00,154.07,154.25,154.01,154.25,2043.0,149.968,150.1432,149.9096,150.1432,2043.0
2023-01-12 12:00:00,154.13,154.13,154.06,154.11,1543.0,150.0264,150.0264,149.9583,150.007,1543.0
2023-01-12 12:05:00,153.99,154.38,153.99,154.38,2517.0,149.8902,150.2698,149.8902,150.2698,2517.0
2023-01-12 12:10:00,154.29,154.52,154.29,154.5,3041.0,150.1822,150.406,150.1822,150.3866,3041.0
2023-01-12 12:15:00,154.37,154.53,154.33,154.41,4658.0,150.26,150.4158,150.2211,150.299,4658.0
2023-01-12 12:20:00,154.45,154.57,154.45,154.47,3355.0,150.3379,150.4547,150.3379,150.3574,3355.0
2023-01-12 12:25:00,154.46,154.58,154.39,154.52,3120.0,150.3476,150.4645,150.2795,150.406,3120.0
2023-01-12 12:30:00,154.59,154.59,154.43,154.52,1998.0,150.4742,150.4742,150.3184,150.406,1998.0
2023-01-12 12:35:00,154.56,154.58,154.39,154.4,1491.0,150.445,150.4645,150.2795,150.2892,1491.0
2023-01-12 12:40:00,154.43,154.43,154.27,154.27,1427.0,150.3184,150.3184,150.1627,150.1627,1427.0
2023-01-12 12:45:00,154.31,154.46,154.23,154.35,1272.0,150.2016,150.3476,150.1238,150.2406,1272.0
2023-01-12 12:50:00,154.39,154.53,154.39,154.53,1262.0,150.2795,150.4158,150.2795,150.4158,1262.0
2023-01-12 12:55:00,154.54,154.54,154.16,154.17,1230.0,150.4255,150.4255,150.0556,150.0654,1230.0
2023-01-12 13:00:00,154.34,154.34,154.2,154.3,4638.0,150.2308,150.2308,150.0946,150.1919,4638.0
2023-01-12 13:05:00,154.27,154.27,154.08,154.14,737.0,150.1627,150.1627,149.9778,150.0362,737.0
2023-01-12 13:10:00,154.09,154.26,154.01,154.26,2946.0,149.9875,150.153,149.9096,150.153,2946.0
2023-01-12 13:15:00,154.3,154.41,154.23,154.3,2614.0,150.1919,150.299,150.1238,150.1919,2614.0
2023-01-12 13:20:00,154.29,154.33,154.1,154.1,3089.0,150.1822,150.2211,149.9972,149.9972,3089.0
2023-01-12 13:25:00,154.17,154.18,153.28,153.42,3539.0,150.0654,150.0751,149.1991,149.3353,3539.0
2023-01-12 13:30:00,153.33,153.65,153.3,153.58,4109.0,149.2477,149.5592,149.2185,149.4911,4109.0
2023-01-12 13:35:00,153.65,153.98,153.64,153.97,5534.0,149.5592,149.8804,149.5495,149.8707,5534.0
2023-01-12 13:40:00,153.97,154.09,153.96,153.96,2353.0,149.8707,149.9875,149.861,149.861,2353.0
2023-01-12 13:45:00,153.97,154.27,153.95,154.27,4171.0,149.8707,150.1627,149.8512,150.1627,4171.0
2023-01-12 13:50:00,154.21,154.66,154.21,154.62,8182.0,150.1043,150.5423,150.1043,150.5034,8182.0
2023-01-12 13:55:00,154.53,154.62,154.45,154.51,3450.0,150.4158,150.5034,150.3379,150.3963,3450.0
2023-01-12 14:00:00,154.59,154.69,154.43,154.51,2375.0,150.4742,150.5715,150.3184,150.3963,2375.0
2023-01-12 14:05:00,154.47,154.61,154.27,154.27,4005.0,150.3574,150.4937,150.1627,150.1627,4005.0
2023-01-12 14:10:00,154.35,154.5,154.25,154.49,2908.0,150.2406,150.3866,150.1432,150.3768,2908.0
2023-01-12 14:15:00,154.55,154.55,154.27,154.28,3030.0,150.4353,150.4353,150.1627,150.1724,3030.0
2023-01-12 14:20:00,154.33,154.45,154.14,154.21,5488.0,150.2211,150.3379,150.0362,150.1043,5488.0
2023-01-12 14:25:00,154.26,154.3,154.06,154.06,3224.0,150.153,150.1919,149.9583,149.9583,3224.0
2023-01-12 14:30:00,154.0,154.12,153.96,154.07,4963.0,149.8999,150.0167,149.861,149.968,4963.0
2023-01-12 14:35:00,154.02,154.07,153.75,154.03,14097.0,149.9194,149.968,149.6565,149.9291,14097.0
2023-01-12 14:40:00,154.02,154.08,153.82,153.84,2702.0,149.9194,149.9778,149.7247,149.7442,2702.0
2023-01-12 14:45:00,153.93,153.96,153.85,153.86,2397.0,149.8318,149.861,149.7539,149.7636,2397.0
2023-01-12 14:50:00,153.83,153.83,153.58,153.65,3648.0,149.7344,149.7344,149.4911,149.5592,3648.0
2023-01-12 14:55:00,153.64,153.8,153.5,153.8,3564.0,149.5495,149.7052,149.4132,149.7052,3564.0
2023-01-12 15:00:00,153.8,153.87,153.71,153.8,2251.0,149.7052,149.7734,149.6176,149.7052,2251.0
2023-01-12 15:05:00,153.86,153.86,153.52,153.53,3952.0,149.7636,149.7636,149.4327,149.4424,3952.0
2023-01-12 15:10:00,153.54,153.56,153.26,153.26,2764.0,149.4521,149.4716,149.1796,149.1796,2764.0
2023-01-12 15:15:00,153.28,153.32,153.18,153.28,2736.0,149.1991,149.238,149.1017,149.1991,2736.0
2023-01-12 15:20:00,153.31,153.49,153.18,153.49,2206.0,149.2283,149.4035,149.1017,149.4035,2206.0
2023-01-12 15:25:00,153.44,153.56,153.37,153.42,4171.0,149.3548,149.4716,149.2867,149.3353,4171.0
2023-01-12 15:30:00,153.43,153.61,153.41,153.52,7996.0,149.3451,149.5203,149.3256,149.4327,7996.0
2023-01-12 15:35:00,153.57,153.57,153.18,153.22,16923.0,149.4813,149.4813,149.1017,149.1407,16923.0
2023-01-12 15:40:00,153.26,153.48,153.24,153.33,10929.0,149.1796,149.3937,149.1601,149.2477,10929.0
2023-01-12 15:45:00,153.34,153.38,153.03,153.11,15988.0,149.2575,149.2964,148.9557,149.0336,15988.0
2023-01-12 15:50:00,153.16,153.44,153.11,153.34,32382.0,149.0823,149.3548,149.0336,149.2575,32382.0
2023-01-12 15:55:00,153.34,153.63,153.33,153.38,47358.0,149.2575,149.5397,149.2477,149.2964,47358.0
2023-01-13 09:30:00,151.61,152.97,151.53,152.6,11865.0,147.5735,148.8973,147.4957,148.5372,11865.0
2023-01-13 09:35:00,152.93,152.93,152.3,152.47,2303.0,148.8584,148.8584,148.2452,148.4106,2303.0
2023-01-13 09:40:00,152.62,152.84,152.27,152.27,2980.0,148.5566,148.7708,148.216,148.216,2980.0
2023-01-13 09:45:00,152.19,152.65,152.19,152.46,4248.0,148.1381,148.5858,148.1381,148.4009,4248.0
2023-01-13 09:50:00,152.54,152.65,152.46,152.62,2310.0,148.4788,148.5858,148.4009,148.5566,2310.0
2023-01-13 09:55:00,152.63,152.86,152.63,152.74,1521.0,148.5664,148.7902,148.5664,148.6734,1521.0
2023-01-13 10:00:00,152.57,152.93,152.38,152.67,3111.0,148.508,148.8584,148.323,148.6053,3111.0
2023-01-13 10:05:00,152.74,152.78,152.54,152.59,703.0,148.6734,148.7124,148.4788,148.5274,703.0
2023-01-13 10:10:00,152.68,152.98,152.61,152.98,1437.0,148.615,148.9071,148.5469,148.9071,1437.0
2023-01-13 10:15:00,152.76,152.89,152.63,152.65,8987.0,148.6929,148.8194,148.5664,148.5858,8987.0
2023-01-13 10:20:00,152.74,153.05,152.74,152.99,2021.0,148.6734,148.9752,148.6734,148.9168,2021.0
2023-01-13 10:25:00,153.1,153.27,153.03,153.27,3736.0,149.0239,149.1893,148.9557,149.1893,3736.0
2023-01-13 10:30:00,153.4,153.41,152.95,152.95,1404.0,149.3159,149.3256,148.8778,148.8778,1404.0
2023-01-13 10:35:00,152.97,153.21,152.97,153.09,1930.0,148.8973,149.1309,148.8973,149.0141,1930.0
2023-01-13 10:40:00,153.19,153.41,153.19,153.25,1844.0,149.1115,149.3256,149.1115,149.1699,1844.0
2023-01-13 10:45:00,153.01,153.41,153.01,153.23,1512.0,148.9363,149.3256,148.9363,149.1504,1512.0
2023-01-13 10:50:00,153.15,153.17,152.89,152.93,1492.0,149.0725,149.092,148.8194,148.8584,1492.0
2023-01-13 10:55:00,152.96,153.07,152.57,152.72,2342.0,148.8876,148.9947,148.508,148.654,2342.0
2023-01-13 11:00:00,152.71,152.91,152.56,152.9,4256.0,148.6442,148.8389,148.4982,148.8292,4256.0
2023-01-13 11:05:00,152.89,153.09,152.81,152.9,5289.0,148.8194,149.0141,148.7416,148.8292,5289.0
2023-01-13 11:10:00,152.86,152.96,152.65,152.78,6671.0,148.7902,148.8876,148.5858,148.7124,6671.0
2023-01-13 11:15:00,152.74,152.9,152.74,152.86,1182.0,148.6734,148.8292,148.6734,148.7902,1182.0
2023-01-13 11:20:00,152.94,153.18,152.89,153.07,2710.0,148.8681,149.1017,148.8194,148.9947,2710.0
2023-01-13 11:25:00,153.07,153.12,152.91,152.91,3606.0,148.9947,149.0433,148.8389,148.8389,3606.0
2023-01-13 11:30:00,152.94,152.94,152.69,152.85,5875.0,148.8681,148.8681,148.6248,148.7805,5875.0
2023-01-13 11:35:00,152.83,152.85,152.42,152.47,4690.0,148.761,148.7805,148.362,148.4106,4690.0
2023-01-13 11:40:00,152.53,152.7,152.46,152.69,4012.0,148.469,148.6345,148.4009,148.6248,4012.0
2023-01-13 11:45:00,152.72,152.72,152.43,152.54,4372.0,148.654,148.654,148.3717,148.4788,4372.0
2023-01-13 11:50:00,152.64,152.78,152.52,152.6,6344.0,148.5761,148.7124,148.4593,148.5372,6344.0
2023-01-13 11:55:00,152.67,152.71,152.46,152.64,3319.0,148.6053,148.6442,148.4009,148.5761,3319.0
2023-01-13 12:00:00,152.64,152.84,152.64,152.7,1918.0,148.5761,148.7708,148.5761,148.6345,1918.0
2023-01-13 12:05:00,152.77,152.87,152.62,152.87,2417.0,148.7026,148.8,148.5566,148.8,2417.0
2023-01-13 12:10:00,152.83,152.96,152.77,152.88,3992.0,148.761,148.8876,148.7026,148.8097,3992.0
2023-01-13 12:15:00,152.85,153.02,152.82,152.97,1566.0,148.7805,148.946,148.7513,148.8973,1566.0
2023-01-13 12:20:00,153.06,153.08,153.04,153.05,766.0,148.9849,149.0044,148.9655,148.9752,766.0
2023-01-13 12:25:00,153.05,153.25,153.02,153.24,1420.0,148.9752,149.1699,148.946,149.1601,1420.0
2023-01-13 12:30:00,153.22,153.26,153.17,153.17,1656.0,149.1407,149.1796,149.092,149.092,1656.0
2023-01-13 12:35:00,153.04,153.16,152.91,153.12,8470.0,148.9655,149.0823,148.8389,149.0433,8470.0
2023-01-13 12:40:00,153.13,153.25,153.11,153.21,4323.0,149.0531,149.1699,149.0336,149.1309,4323.0
2023-01-13 12:45:00,153.26,153.31,153.24,153.27,1397.0,149.1796,149.2283,149.1601,149.1893,1397.0
2023-01-13 12:50:00,153.27,153.46,153.26,153.46,4292.0,149.1893,149.3743,149.1796,149.3743,4292.0
2023-01-13 12:55:00,153.4,153.52,153.35,153.42,1835.0,149.3159,149.4327,149.2672,149.3353,1835.0
2023-01-13 13:00:00,153.42,153.68,153.4,153.51,980.0,149.3353,149.5884,149.3159,149.4229,980.0
2023-01-13 13:05:00,153.47,153.47,153.4,153.42,1590.0,149.384,149.384,149.3159,149.3353,1590.0
2023-01-13 13:10:00,153.36,153.55,153.36,153.51,1471.0,149.2769,149.4619,149.2769,149.4229,1471.0
2023-01-13 13:15:00,153.48,153.48,153.34,153.34,1233.0,149.3937,149.3937,149.2575,149.2575,1233.0
2023-01-13 13:20:00,153.36,153.45,153.32,153.33,2356.0,149.2769,149.3645,149.238,149.2477,2356.0
2023-01-13 13:25:00,153.35,153.61,153.33,153.61,3185.0,149.2672,149.5203,149.2477,149.5203,3185.0
2023-01-13 13:30:00,153.68,153.74,153.53,153.55,4296.0,149.5884,149.6468,149.4424,149.4619,4296.0
2023-01-13 13:35:00,153.63,153.7,153.51,153.68,2614.0,149.5397,149.6079,149.4229,149.5884,2614.0
2023-01-13 13:40:00,153.78,153.81,153.76,153.77,604.0,149.6858,149.715,149.6663,149.676,604.0
2023-01-13 13:45:00,153.71,153.82,153.68,153.74,1902.0,149.6176,149.7247,149.5884,149.6468,1902.0
2023-01-13 13:50:00,153.8,153.9,153.71,153.71,848.0,149.7052,149.8026,149.6176,149.6176,848.0
2023-01-13 13:55:00,153.67,153.72,153.65,153.71,450.0,149.5787,149.6273,149.5592,149.6176,450.0
2023-01-13 14:00:00,153.71,153.77,153.47,153.47,2837.0,149.6176,149.676,149.384,149.384,2837.0
2023-01-13 14:05:00,153.51,153.59,153.4,153.4,2658.0,149.4229,149.5008,149.3159,149.3159,2658.0
2023-01-13 14:10:00,153.48,153.57,153.47,153.57,3811.0,149.3937,149.4813,149.384,149.4813,3811.0
2023-01-13 14:15:00,153.54,153.63,153.54,153.58,1738.0,149.4521,149.5397,149.4521,149.4911,1738.0
2023-01-13 14:20:00,153.56,153.6,153.52,153.55,3542.0,149.4716,149.5105,149.4327,149.4619,3542.0
2023-01-13 14:25:00,153.54,153.82,153.5,153.81,10396.0,149.4521,149.7247,149.4132,149.715,10396.0
2023-01-13 14:30:00,153.91,153.98,153.76,153.89,5960.0,149.8123,149.8804,149.6663,149.7928,5960.0
2023-01-13 14:35:00,153.93,154.0,153.73,153.97,6364.0,149.8318,149.8999,149.6371,149.8707,6364.0
2023-01-13 14:40:00,153.95,153.99,153.81,153.92,3550.0,149.8512,149.8902,149.715,149.822,3550.0
2023-01-13 14:45:00,153.95,154.16,153.95,154.12,6683.0,149.8512,150.0556,149.8512,150.0167,6683.0
2023-01-13 14:50:00,154.09,154.09,153.86,153.87,2640.0,149.9875,149.9875,149.7636,149.7734,2640.0
2023-01-13 14:55:00,153.9,153.95,153.74,153.9,2391.0,149.8026,149.8512,149.6468,149.8026,2391.0
2023-01-13 15:00:00,153.92,154.07,153.89,154.0,2209.0,149.822,149.968,149.7928,149.8999,2209.0
2023-01-13 15:05:00,154.09,154.24,154.06,154.23,1630.0,149.9875,150.1335,149.9583,150.1238,1630.0
2023-01-13 15:10:00,154.27,154.32,154.15,154.23,1508.0,150.1627,150.2114,150.0459,150.1238,1508.0
2023-01-13 15:15:00,154.22,154.34,154.21,154.3,3762.0,150.114,150.2308,150.1043,150.1919,3762.0
2023-01-13 15:20:00,154.31,154.43,154.22,154.41,5670.0,150.2016,150.3184,150.114,150.299,5670.0
2023-01-13 15:25:00,154.38,154.5,154.35,154.4,4936.0,150.2698,150.3866,150.2406,150.2892,4936.0
2023-01-13 15:30:00,154.35,154.41,154.23,154.33,5946.0,150.2406,150.299,150.1238,150.2211,5946.0
2023-01-13 15:35:00,154.41,154.71,154.37,154.66,5681.0,150.299,150.591,150.26,150.5423,5681.0
2023-01-13 15:40:00,154.58,154.62,154.42,154.5,14597.0,150.4645,150.5034,150.3087,150.3866,14597.0
2023-01-13 15:45:00,154.47,154.51,154.33,154.46,11574.0,150.3574,150.3963,150.2211,150.3476,11574.0
2023-01-13 15:50:00,154.52,154.66,154.42,154.54,28175.0,150.406,150.5423,150.3087,150.4255,28175.0
2023-01-13 15:55:00,154.52,154.63,154.4,154.42,42692.0,150.406,150.5131,150.2892,150.3087,42692.0
2023-01-17 09:30:00,154.89,155.0,154.04,154.04,29733.0,150.7662,150.8733,149.9388,149.9388,29733.0
2023-01-17 09:35:00,154.04,154.23,152.98,152.99,8011.0,149.9388,150.1238,148.9071,148.9168,8011.0
2023-01-17 09:40:00,153.14,153.4,153.02,153.4,9078.0,149.0628,149.3159,148.946,149.3159,9078.0
2023-01-17 09:45:00,153.4,153.74,153.4,153.64,3541.0,149.3159,149.6468,149.3159,149.5495,3541.0
2023-01-17 09:50:00,153.55,153.84,153.45,153.84,7205.0,149.4619,149.7442,149.3645,149.7442,7205.0
2023-01-17 09:55:00,153.84,154.2,153.47,154.2,4575.0,149.7442,150.0946,149.384,150.0946,4575.0
2023-01-17 10:00:00,154.29,155.0,154.28,154.89,7672.0,150.1822,150.8733,150.1724,150.7662,7672.0
2023-01-17 10:05:00,154.96,155.0,154.58,154.71,6758.0,150.8343,150.8733,150.4645,150.591,6758.0
2023-01-17 10:10:00,154.84,154.91,154.54,154.6,3257.0,150.7175,150.7857,150.4255,150.4839,3257.0
2023-01-17 10:15:00,154.54,154.82,154.49,154.82,12375.0,150.4255,150.6981,150.3768,150.6981,12375.0
2023-01-17 10:20:00,154.82,155.01,154.77,154.77,13997.0,150.6981,150.883,150.6494,150.6494,13997.0
2023-01-17 10:25:00,154.77,154.77,154.51,154.58,2518.0,150.6494,150.6494,150.3963,150.4645,2518.0
2023-01-17 10:30:00,154.64,154.65,154.47,154.55,5060.0,150.5229,150.5326,150.3574,150.4353,5060.0
2023-01-17 10:35:00,154.59,154.59,154.18,154.25,3215.0,150.4742,150.4742,150.0751,150.1432,3215.0
2023-01-17 10:40:00,154.24,154.31,153.69,153.83,4751.0,150.1335,150.2016,149.5981,149.7344,4751.0
2023-01-17 10:45:00,153.91,154.01,153.84,154.01,3997.0,149.8123,149.9096,149.7442,149.9096,3997.0
2023-01-17 10:50:00,153.97,154.1,153.91,154.1,3828.0,149.8707,149.9972,149.8123,149.9972,3828.0
2023-01-17 10:55:00,154.07,154.3,154.0,154.14,4781.0,149.968,150.1919,149.8999,150.0362,4781.0
2023-01-17 11:00:00,154.12,154.13,153.89,154.0,1620.0,150.0167,150.0264,149.7928,149.8999,1620.0
2023-01-17 11:05:00,154.06,154.07,153.7,153.92,5186.0,149.9583,149.968,149.6079,149.822,5186.0
2023-01-17 11:10:00,153.82,153.99,153.69,153.99,8708.0,149.7247,149.8902,149.5981,149.8902,8708.0
2023-01-17 11:15:00,153.92,154.15,153.92,154.15,4139.0,149.822,150.0459,149.822,150.0459,4139.0
2023-01-17 11:20:00,154.17,154.2,153.99,153.99,2698.0,150.0654,150.0946,149.8902,149.8902,2698.0
2023-01-17 11:25:00,154.03,154.16,154.0,154.04,1242.0,149.9291,150.0556,149.8999,149.9388,1242.0
2023-01-17 11:30:00,154.0,154.09,153.92,153.92,2133.0,149.8999,149.9875,149.822,149.822,2133.0
2023-01-17 11:35:00,153.96,154.0,153.63,153.74,2338.0,149.861,149.8999,149.5397,149.6468,2338.0
2023-01-17 11:40:00,153.71,153.93,153.56,153.58,19390.0,149.6176,149.8318,149.4716,149.4911,19390.0
2023-01-17 11:45:00,153.58,153.66,153.57,153.63,3323.0,149.4911,149.5689,149.4813,149.5397,3323.0
2023-01-17 11:50:00,153.59,153.63,153.35,153.35,5024.0,149.5008,149.5397,149.2672,149.2672,5024.0
2023-01-17 11:55:00,153.23,153.54,153.23,153.54,2898.0,149.1504,149.4521,149.1504,149.4521,2898.0
2023-01-17 12:00:00,153.58,153.66,153.51,153.51,2905.0,149.4911,149.5689,149.4229,149.4229,2905.0
2023-01-17 12:05:00,153.55,153.55,153.26,153.26,4496.0,149.4619,149.4619,149.1796,149.1796,4496.0
2023-01-17 12:10:00,153.26,153.32,153.22,153.22,2348.0,149.1796,149.238,149.1407,149.1407,2348.0
2023-01-17 12:15:00,153.25,153.28,153.17,153.19,2355.0,149.1699,149.1991,149.092,149.1115,2355.0
2023-01-17 12:20:00,153.21,153.23,153.08,153.11,2081.0,149.1309,149.1504,149.0044,149.0336,2081.0
2023-01-17 12:25:00,153.11,153.23,153.07,153.14,2630.0,149.0336,149.1504,148.9947,149.0628,2630.0
2023-01-17 12:30:00,153.15,153.32,153.1,153.29,3884.0,149.0725,149.238,149.0239,149.2088,3884.0
2023-01-17 12:35:00,153.29,153.5,153.26,153.45,1907.0,149.2088,149.4132,149.1796,149.3645,1907.0
2023-01-17 12:40:00,153.44,153.52,153.44,153.51,1264.0,149.3548,149.4327,149.3548,149.4229,1264.0
2023-01-17 12:45:00,153.48,153.55,153.45,153.49,1852.0,149.3937,149.4619,149.3645,149.4035,1852.0
2023-01-17 12:50:00,153.49,153.66,153.3,153.66,4620.0,149.4035,149.5689,149.2185,149.5689,4620.0
2023-01-17 12:55:00,153.63,153.64,153.29,153.41,9024.0,149.5397,149.5495,149.2088,149.3256,9024.0
2023-01-17 13:00:00,153.42,153.46,153.12,153.24,10306.0,149.3353,149.3743,149.0433,149.1601,10306.0
2023-01-17 13:05:00,153.15,153.19,152.92,152.92,2100.0,149.0725,149.1115,148.8486,148.8486,2100.0
2023-01-17 13:10:00,152.96,152.96,152.83,152.9,5253.0,148.8876,148.8876,148.761,148.8292,5253.0
2023-01-17 13:15:00,152.88,153.03,152.88,152.97,6933.0,148.8097,148.9557,148.8097,148.8973,6933.0
2023-01-17 13:20:00,152.96,152.96,152.67,152.75,3984.0,148.8876,148.8876,148.6053,148.6832,3984.0
2023-01-17 13:25:00,152.76,152.83,152.59,152.63,5454.0,148.6929,148.761,148.5274,148.5664,5454.0
2023-01-17 13:30:00,152.64,152.89,152.63,152.89,1200.0,148.5761,148.8194,148.5664,148.8194,1200.0
2023-01-17 13:35:00,152.93,153.29,152.83,153.29,2146.0,148.8584,149.2088,148.761,149.2088,2146.0
2023-01-17 13:40:00,153.34,153.4,153.26,153.4,4268.0,149.2575,149.3159,149.1796,149.3159,4268.0
2023-01-17 13:45:00,153.48,153.62,153.36,153.62,2253.0,149.3937,149.53,149.2769,149.53,2253.0
2023-01-17 13:50:00,153.63,153.63,152.95,152.95,19372.0,149.5397,149.5397,148.8778,148.8778,19372.0
2023-01-17 13:55:00,152.92,152.95,152.69,152.71,22401.0,148.8486,148.8778,148.6248,148.6442,22401.0
2023-01-17 14:00:00,152.7,152.72,152.43,152.45,25240.0,148.6345,148.654,148.3717,148.3912,25240.0
2023-01-17 14:05:00,152.46,152.66,152.4,152.42,28059.0,148.4009,148.5956,148.3425,148.362,28059.0
2023-01-17 14:10:00,152.4,152.51,152.07,152.11,22471.0,148.3425,148.4496,148.0213,148.0602,22471.0
2023-01-17 14:15:00,152.11,152.15,151.7,151.77,17410.0,148.0602,148.0991,147.6611,147.7293,17410.0
2023-01-17 14:20:00,151.8,151.81,151.49,151.66,25845.0,147.7585,147.7682,147.4567,147.6222,25845.0
2023-01-17 14:25:00,151.62,151.83,151.45,151.56,19094.0,147.5833,147.7877,147.4178,147.5249,19094.0
2023-01-17 14:30:00,151.59,151.59,151.29,151.49,26070.0,147.5541,147.5541,147.262,147.4567,26070.0
2023-01-17 14:35:00,151.49,151.75,151.49,151.59,20357.0,147.4567,147.7098,147.4567,147.5541,20357.0
2023-01-17 14:40:00,151.64,151.73,151.43,151.54,22758.0,147.6027,147.6903,147.3983,147.5054,22758.0
2023-01-17 14:45:00,151.57,151.68,151.5,151.66,23763.0,147.5346,147.6417,147.4665,147.6222,23763.0
2023-01-17 14:50:00,151.66,152.04,151.61,152.04,26230.0,147.6222,147.9921,147.5735,147.9921,26230.0
2023-01-17 14:55:00,151.95,152.2,151.79,152.1,20851.0,147.9045,148.1478,147.7487,148.0505,20851.0
2023-01-17 15:00:00,152.06,152.57,152.06,152.31,17197.0,148.0115,148.508,148.0115,148.2549,17197.0
2023-01-17 15:05:00,152.32,153.1,152.3,153.03,9461.0,148.2646,149.0239,148.2452,148.9557,9461.0
2023-01-17 15:10:00,153.03,153.05,152.62,152.81,7416.0,148.9557,148.9752,148.5566,148.7416,7416.0
2023-01-17 15:15:00,152.83,153.02,152.75,152.92,12158.0,148.761,148.946,148.6832,148.8486,12158.0
2023-01-17 15:20:00,152.86,153.12,152.75,153.1,9638.0,148.7902,149.0433,148.6832,149.0239,9638.0
2023-01-17 15:25:00,153.16,153.43,153.11,153.13,16378.0,149.0823,149.3451,149.0336,149.0531,16378.0
2023-01-17 15:30:00,153.13,153.14,152.94,153.14,11407.0,149.0531,149.0628,148.8681,149.0628,11407.0
2023-01-17 15:35:00,153.08,153.19,153.0,153.15,13170.0,149.0044,149.1115,148.9265,149.0725,13170.0
2023-01-17 15:40:00,153.18,153.4,153.13,153.22,16306.0,149.1017,149.3159,149.0531,149.1407,16306.0
2023-01-17 15:45:00,153.19,153.25,153.06,153.25,21036.0,149.1115,149.1699,148.9849,149.1699,21036.0
2023-01-17 15:50:00,153.25,153.27,152.93,153.05,34510.0,149.1699,149.1893,148.8584,148.9752,34510.0
2023-01-17 15:55:00,153.05,153.33,153.05,153.16,60833.0,148.9752,149.2477,148.9752,149.0823,60833.0
2023-01-18 09:30:00,154.01,154.09,154.01,154.09,350.0,149.9096,149.9875,149.9096,149.9875,350.0
2023-01-18 09:35:00,154.56,154.56,153.25,153.81,21392.0,150.445,150.445,149.1699,149.715,21392.0
2023-01-18 09:40:00,153.78,154.23,153.44,153.59,4695.0,149.6858,150.1238,149.3548,149.5008,4695.0
2023-01-18 09:45:00,153.6,153.6,152.96,152.99,5671.0,149.5105,149.5105,148.8876,148.9168,5671.0
2023-01-18 09:50:00,153.08,153.24,152.74,152.74,1593.0,149.0044,149.1601,148.6734,148.6734,1593.0
2023-01-18 09:55:00,152.8,153.2,152.79,153.2,4002.0,148.7318,149.1212,148.7221,149.1212,4002.0
2023-01-18 10:00:00,153.04,153.45,153.04,153.35,4814.0,148.9655,149.3645,148.9655,149.2672,4814.0
2023-01-18 10:05:00,153.27,153.56,153.24,153.51,3736.0,149.1893,149.4716,149.1601,149.4229,3736.0
2023-01-18 10:10:00,153.49,153.72,153.35,153.57,2743.0,149.4035,149.6273,149.2672,149.4813,2743.0
2023-01-18 10:15:00,153.61,153.87,153.28,153.28,4423.0,149.5203,149.7734,149.1991,149.1991,4423.0
2023-01-18 10:20:00,153.42,153.62,153.16,153.62,10494.0,149.3353,149.53,149.0823,149.53,10494.0
2023-01-18 10:25:00,153.64,153.64,153.34,153.5,3736.0,149.5495,149.5495,149.2575,149.4132,3736.0
2023-01-18 10:30:00,153.5,153.57,153.15,153.28,25180.0,149.4132,149.4813,149.0725,149.1991,25180.0
2023-01-18 10:35:00,153.29,153.29,152.73,152.74,7749.0,149.2088,149.2088,148.6637,148.6734,7749.0
2023-01-18 10:40:00,152.78,152.95,152.11,152.23,9624.0,148.7124,148.8778,148.0602,148.177,9624.0
2023-01-18 10:45:00,152.12,152.63,152.11,152.45,5210.0,148.0699,148.5664,148.0602,148.3912,5210.0
2023-01-18 10:50:00,152.44,152.66,152.41,152.43,7189.0,148.3814,148.5956,148.3522,148.3717,7189.0
2023-01-18 10:55:00,152.47,152.57,152.02,152.56,61650.0,148.4106,148.508,147.9726,148.4982,61650.0
2023-01-18 11:00:00,152.56,152.88,152.56,152.72,4552.0,148.4982,148.8097,148.4982,148.654,4552.0
2023-01-18 11:05:00,152.7,152.71,152.37,152.57,8000.0,148.6345,148.6442,148.3133,148.508,8000.0
2023-01-18 11:10:00,152.62,152.73,152.41,152.47,11356.0,148.5566,148.6637,148.3522,148.4106,11356.0
2023-01-18 11:15:00,152.48,152.51,152.31,152.43,8051.0,148.4204,148.4496,148.2549,148.3717,8051.0
2023-01-18 11:20:00,152.43,152.54,152.13,152.13,6449.0,148.3717,148.4788,148.0797,148.0797,6449.0
2023-01-18 11:25:00,152.19,152.44,152.06,152.3,11469.0,148.1381,148.3814,148.0115,148.2452,11469.0
2023-01-18 11:30:00,152.31,152.31,151.91,152.03,4812.0,148.2549,148.2549,147.8655,147.9823,4812.0
2023-01-18 11:35:00,152.13,152.34,152.1,152.23,1633.0,148.0797,148.2841,148.0505,148.177,1633.0
2023-01-18 11:40:00,152.21,152.38,152.2,152.33,2288.0,148.1576,148.323,148.1478,148.2744,2288.0
2023-01-18 11:45:00,152.33,152.61,152.29,152.61,3621.0,148.2744,148.5469,148.2354,148.5469,3621.0
2023-01-18 11:50:00,152.48,152.49,152.26,152.33,3081.0,148.4204,148.4301,148.2062,148.2744,3081.0
2023-01-18 11:55:00,152.23,152.6,152.23,152.57,3000.0,148.177,148.5372,148.177,148.508,3000.0
2023-01-18 12:00:00,152.53,152.53,152.17,152.17,3675.0,148.469,148.469,148.1186,148.1186,3675.0
2023-01-18 12:05:00,152.2,152.25,151.96,151.98,3047.0,148.1478,148.1965,147.9142,147.9337,3047.0
2023-01-18 12:10:00,152.02,152.3,152.02,152.3,2367.0,147.9726,148.2452,147.9726,148.2452,2367.0
2023-01-18 12:15:00,152.34,152.34,152.11,152.11,6174.0,148.2841,148.2841,148.0602,148.0602,6174.0
2023-01-18 12:20:00,152.08,152.09,152.02,152.07,1917.0,148.031,148.0407,147.9726,148.0213,1917.0
2023-01-18 12:25:00,152.08,152.08,151.86,151.86,3812.0,148.031,148.031,147.8169,147.8169,3812.0
2023-01-18 12:30:00,151.97,151.97,151.72,151.78,4570.0,147.9239,147.9239,147.6806,147.739,4570.0
2023-01-18 12:35:00,151.86,152.02,151.81,151.94,2337.0,147.8169,147.9726,147.7682,147.8947,2337.0
2023-01-18 12:40:00,151.94,152.12,151.89,152.06,7097.0,147.8947,148.0699,147.8461,148.0115,7097.0
2023-01-18 12:45:00,152.06,152.16,151.96,152.05,3060.0,148.0115,148.1089,147.9142,148.0018,3060.0
2023-01-18 12:50:00,151.99,152.03,151.76,151.87,2209.0,147.9434,147.9823,147.7195,147.8266,2209.0
2023-01-18 12:55:00,151.83,151.97,151.81,151.82,1337.0,147.7877,147.9239,147.7682,147.7779,1337.0
2023-01-18 13:00:00,151.89,151.91,151.67,151.75,6230.0,147.8461,147.8655,147.6319,147.7098,6230.0
2023-01-18 13:05:00,151.69,151.7,151.39,151.49,7192.0,147.6514,147.6611,147.3594,147.4567,7192.0
2023-01-18 13:10:00,151.55,151.55,151.31,151.33,1383.0,147.5151,147.5151,147.2815,147.301,1383.0
2023-01-18 13:15:00,151.43,151.51,151.35,151.51,2834.0,147.3983,147.4762,147.3204,147.4762,2834.0
2023-01-18 13:20:00,151.44,151.72,151.44,151.72,2081.0,147.4081,147.6806,147.4081,147.6806,2081.0
2023-01-18 13:25:00,151.67,151.78,151.64,151.76,1427.0,147.6319,147.739,147.6027,147.7195,1427.0
2023-01-18 13:30:00,151.77,151.89,151.77,151.86,2738.0,147.7293,147.8461,147.7293,147.8169,2738.0
2023-01-18 13:35:00,151.84,152.2,151.84,152.03,11547.0,147.7974,148.1478,147.7974,147.9823,11547.0
2023-01-18 13:40:00,152.06,152.18,152.06,152.18,8286.0,148.0115,148.1283,148.0115,148.1283,8286.0
2023-01-18 13:45:00,152.27,152.39,152.2,152.25,4683.0,148.216,148.3328,148.1478,148.1965,4683.0
2023-01-18 13:50:00,152.28,152.41,152.25,152.31,6520.0,148.2257,148.3522,148.1965,148.2549,6520.0
2023-01-18 13:55:00,152.31,152.32,152.1,152.12,4146.0,148.2549,148.2646,148.0505,148.0699,4146.0
2023-01-18 14:00:00,152.18,152.21,151.99,151.99,5442.0,148.1283,148.1576,147.9434,147.9434,5442.0
2023-01-18 14:05:00,152.0,152.02,151.73,151.83,3363.0,147.9531,147.9726,147.6903,147.7877,3363.0
2023-01-18 14:10:00,151.83,151.91,151.79,151.83,2354.0,147.7877,147.8655,147.7487,147.7877,2354.0
2023-01-18 14:15:00,151.82,151.87,151.7,151.8,5208.0,147.7779,147.8266,147.6611,147.7585,5208.0
2023-01-18 14:20:00,151.84,151.89,151.54,151.55,3708.0,147.7974,147.8461,147.5054,147.5151,3708.0
2023-01-18 14:25:00,151.54,151.81,151.49,151.78,2620.0,147.5054,147.7682,147.4567,147.739,2620.0
2023-01-18 14:30:00,151.84,151.84,151.63,151.63,2435.0,147.7974,147.7974,147.593,147.593,2435.0
2023-01-18 14:35:00,151.48,151.52,151.35,151.51,3546.0,147.447,147.4859,147.3204,147.4762,3546.0
2023-01-18 14:40:00,151.44,151.55,151.42,151.55,2146.0,147.4081,147.5151,147.3886,147.5151,2146.0
2023-01-18 14:45:00,151.53,151.62,151.43,151.44,3443.0,147.4957,147.5833,147.3983,147.4081,3443.0
2023-01-18 14:50:00,151.46,151.46,151.23,151.27,2172.0,147.4275,147.4275,147.2036,147.2426,2172.0
2023-01-18 14:55:00,151.25,151.42,151.19,151.39,4259.0,147.2231,147.3886,147.1647,147.3594,4259.0
2023-01-18 15:00:00,151.31,151.34,151.09,151.09,4357.0,147.2815,147.3107,147.0674,147.0674,4357.0
2023-01-18 15:05:00,151.08,151.33,151.08,151.31,2025.0,147.0576,147.301,147.0576,147.2815,2025.0
2023-01-18 15:10:00,151.29,151.5,151.15,151.26,5471.0,147.262,147.4665,147.1258,147.2328,5471.0
2023-01-18 15:15:00,151.25,151.25,150.99,151.06,4785.0,147.2231,147.2231,146.97,147.0382,4785.0
2023-01-18 15:20:00,151.16,151.16,150.85,150.85,3787.0,147.1355,147.1355,146.8338,146.8338,3787.0
2023-01-18 15:25:00,150.9,150.91,150.76,150.78,4963.0,146.8824,146.8922,146.7462,146.7656,4963.0
2023-01-18 15:30:00,150.77,150.78,150.48,150.52,7957.0,146.7559,146.7656,146.4736,146.5125,7957.0
2023-01-18 15:35:00,150.5,150.62,150.44,150.44,7312.0,146.4931,146.6099,146.4347,146.4347,7312.0
2023-01-18 15:40:00,150.44,150.46,150.27,150.27,11637.0,146.4347,146.4541,146.2692,146.2692,11637.0
2023-01-18 15:45:00,150.26,150.47,150.26,150.39,9946.0,146.2595,146.4639,146.2595,146.386,9946.0
2023-01-18 15:50:00,150.37,150.7,150.32,150.57,23997.0,146.3665,146.6878,146.3179,146.5612,23997.0
2023-01-18 15:55:00,150.58,150.59,150.21,150.36,45218.0,146.5709,146.5807,146.2108,146.3568,45218.0
2023-01-19 09:30:00,149.16,149.16,148.25,148.37,18107.0,145.1888,145.1888,144.303,144.4198,18107.0
2023-01-19 09:35:00,148.35,148.51,148.01,148.37,9114.0,144.4003,144.5561,144.0694,144.4198,9114.0
2023-01-19 09:40:00,148.59,148.67,148.45,148.52,7294.0,144.6339,144.7118,144.4977,144.5658,7294.0
2023-01-19 09:45:00,148.65,148.77,148.49,148.67,7407.0,144.6923,144.8091,144.5366,144.7118,7407.0
2023-01-19 09:50:00,148.56,148.82,148.47,148.47,8394.0,144.6047,144.8578,144.5171,144.5171,8394.0
2023-01-19 09:55:00,148.64,149.03,148.5,148.98,6676.0,144.6826,145.0622,144.5463,145.0135,6676.0
2023-01-19 10:00:00,148.87,149.02,148.63,148.72,7261.0,144.9065,145.0525,144.6729,144.7605,7261.0
2023-01-19 10:05:00,148.78,149.38,148.78,149.2,9891.0,144.8189,145.4029,144.8189,145.2277,9891.0
2023-01-19 10:10:00,149.11,149.12,148.55,148.8,10957.0,145.1401,145.1498,144.595,144.8383,10957.0
2023-01-19 10:15:00,148.65,148.87,148.42,148.69,8457.0,144.6923,144.9065,144.4685,144.7313,8457.0
2023-01-19 10:20:00,148.6,148.76,148.22,148.38,13715.0,144.6437,144.7994,144.2738,144.4295,13715.0
2023-01-19 10:25:00,148.39,148.6,148.1,148.34,7550.0,144.4393,144.6437,144.157,144.3906,7550.0
2023-01-19 10:30:00,148.34,148.51,148.19,148.19,7139.0,144.3906,144.5561,144.2446,144.2446,7139.0
2023-01-19 10:35:00,148.2,148.24,147.9,148.03,10856.0,144.2543,144.2932,143.9623,144.0888,10856.0
2023-01-19 10:40:00,148.06,148.1,147.97,148.09,7573.0,144.118,144.157,144.0304,144.1472,7573.0
2023-01-19 10:45:00,148.04,148.04,147.87,147.87,11390.0,144.0986,144.0986,143.9331,143.9331,11390.0
2023-01-19 10:50:00,147.87,147.99,147.67,147.67,12555.0,143.9331,144.0499,143.7384,143.7384,12555.0
2023-01-19 10:55:00,147.65,147.67,147.27,147.31,3981.0,143.719,143.7384,143.3491,143.388,3981.0
2023-01-19 11:00:00,147.31,147.4,147.02,147.06,4621.0,143.388,143.4756,143.1057,143.1447,4621.0
2023-01-19 11:05:00,147.06,147.42,147.02,147.38,3659.0,143.1447,143.4951,143.1057,143.4561,3659.0
2023-01-19 11:10:00,147.46,147.77,147.38,147.72,2896.0,143.534,143.8358,143.4561,143.7871,2896.0
2023-01-19 11:15:00,147.64,147.87,147.56,147.86,3986.0,143.7092,143.9331,143.6314,143.9234,3986.0
2023-01-19 11:20:00,147.81,148.1,147.81,148.0,6765.0,143.8747,144.157,143.8747,144.0596,6765.0
2023-01-19 11:25:00,148.07,148.13,147.94,148.08,4132.0,144.1278,144.1862,144.0012,144.1375,4132.0
2023-01-19 11:30:00,148.06,148.32,148.06,148.32,1863.0,144.118,144.3711,144.118,144.3711,1863.0
2023-01-19 11:35:00,148.31,148.35,148.05,148.16,8263.0,144.3614,144.4003,144.1083,144.2154,8263.0
2023-01-19 11:40:00,148.11,148.3,147.96,148.0,2789.0,144.1667,144.3517,144.0207,144.0596,2789.0
2023-01-19 11:45:00,148.06,148.17,147.99,148.13,3072.0,144.118,144.2251,144.0499,144.1862,3072.0
2023-01-19 11:50:00,148.09,148.1,147.91,147.94,5546.0,144.1472,144.157,143.972,144.0012,5546.0
2023-01-19 11:55:00,147.94,148.24,147.94,148.16,8172.0,144.0012,144.2932,144.0012,144.2154,8172.0
2023-01-19 12:00:00,148.16,148.33,148.0,148.33,7129.0,144.2154,144.3809,144.0596,144.3809,7129.0
2023-01-19 12:05:00,148.36,148.42,148.1,148.13,3887.0,144.4101,144.4685,144.157,144.1862,3887.0
2023-01-19 12:10:00,148.13,148.55,148.13,148.55,3163.0,144.1862,144.595,144.1862,144.595,3163.0
2023-01-19 12:15:00,148.57,148.57,148.38,148.38,2349.0,144.6145,144.6145,144.4295,144.4295,2349.0
2023-01-19 12:20:00,148.34,148.34,147.95,148.0,2844.0,144.3906,144.3906,144.011,144.0596,2844.0
2023-01-19 12:25:00,148.06,148.11,148.0,148.08,1615.0,144.118,144.1667,144.0596,144.1375,1615.0
2023-01-19 12:30:00,148.13,148.14,147.95,148.01,11335.0,144.1862,144.1959,144.011,144.0694,11335.0
2023-01-19 12:35:00,148.02,148.09,147.93,148.09,3909.0,144.0791,144.1472,143.9915,144.1472,3909.0
2023-01-19 12:40:00,148.03,148.04,147.96,148.0,5114.0,144.0888,144.0986,144.0207,144.0596,5114.0
2023-01-19 12:45:00,147.99,148.07,147.8,147.82,6861.0,144.0499,144.1278,143.865,143.8844,6861.0
2023-01-19 12:50:00,147.81,147.9,147.78,147.85,5942.0,143.8747,143.9623,143.8455,143.9136,5942.0
2023-01-19 12:55:00,147.83,148.15,147.82,148.15,5382.0,143.8942,144.2056,143.8844,144.2056,5382.0
2023-01-19 13:00:00,148.16,148.28,148.09,148.23,3933.0,144.2154,144.3322,144.1472,144.2835,3933.0
2023-01-19 13:05:00,148.16,148.16,147.96,148.13,5897.0,144.2154,144.2154,144.0207,144.1862,5897.0
2023-01-19 13:10:00,148.06,148.16,147.99,148.15,4179.0,144.118,144.2154,144.0499,144.2056,4179.0
2023-01-19 13:15:00,148.15,148.36,148.02,148.36,3566.0,144.2056,144.4101,144.0791,144.4101,3566.0
2023-01-19 13:20:00,148.35,148.59,148.29,148.5,5173.0,144.4003,144.6339,144.3419,144.5463,5173.0
2023-01-19 13:25:00,148.37,148.5,148.29,148.36,2300.0,144.4198,144.5463,144.3419,144.4101,2300.0
2023-01-19 13:30:00,148.37,148.56,148.37,148.45,4137.0,144.4198,144.6047,144.4198,144.4977,4137.0
2023-01-19 13:35:00,148.48,148.75,148.48,148.59,8133.0,144.5269,144.7897,144.5269,144.6339,8133.0
2023-01-19 13:40:00,148.63,148.81,148.54,148.63,7693.0,144.6729,144.8481,144.5853,144.6729,7693.0
2023-01-19 13:45:00,148.64,148.76,148.6,148.75,2593.0,144.6826,144.7994,144.6437,144.7897,2593.0
2023-01-19 13:50:00,148.61,148.7,148.48,148.53,2580.0,144.6534,144.741,144.5269,144.5755,2580.0
2023-01-19 13:55:00,148.5,148.52,148.39,148.5,3390.0,144.5463,144.5658,144.4393,144.5463,3390.0
2023-01-19 14:00:00,148.55,148.62,148.41,148.52,2431.0,144.595,144.6631,144.4587,144.5658,2431.0
2023-01-19 14:05:00,148.5,148.52,148.38,148.52,1827.0,144.5463,144.5658,144.4295,144.5658,1827.0
2023-01-19 14:10:00,148.47,148.97,148.47,148.97,1309.0,144.5171,145.0038,144.5171,145.0038,1309.0
2023-01-19 14:15:00,148.97,148.98,148.68,148.72,3725.0,145.0038,145.0135,144.7215,144.7605,3725.0
2023-01-19 14:20:00,148.78,149.09,148.78,149.06,1876.0,144.8189,145.1206,144.8189,145.0914,1876.0
2023-01-19 14:25:00,149.0,149.14,148.98,149.08,2032.0,145.033,145.1693,145.0135,145.1109,2032.0
2023-01-19 14:30:00,149.03,149.08,148.89,149.05,3964.0,145.0622,145.1109,144.9259,145.0817,3964.0
2023-01-19 14:35:00,149.08,149.21,148.89,148.89,4302.0,145.1109,145.2374,144.9259,144.9259,4302.0
2023-01-19 14:40:00,148.88,148.99,148.83,148.97,3731.0,144.9162,145.0233,144.8675,145.0038,3731.0
2023-01-19 14:45:00,148.96,149.04,148.82,148.86,2542.0,144.9941,145.0719,144.8578,144.8967,2542.0
2023-01-19 14:50:00,148.82,148.86,148.64,148.67,3458.0,144.8578,144.8967,144.6826,144.7118,3458.0
2023-01-19 14:55:00,148.67,149.0,148.66,148.94,4385.0,144.7118,145.033,144.7021,144.9746,4385.0
2023-01-19 15:00:00,148.9,149.11,148.9,148.94,6076.0,144.9357,145.1401,144.9357,144.9746,6076.0
2023-01-19 15:05:00,148.91,148.91,148.52,148.52,5140.0,144.9454,144.9454,144.5658,144.5658,5140.0
2023-01-19 15:10:00,148.58,148.66,148.52,148.66,2860.0,144.6242,144.7021,144.5658,144.7021,2860.0
2023-01-19 15:15:00,148.62,148.7,148.48,148.52,4215.0,144.6631,144.741,144.5269,144.5658,4215.0
2023-01-19 15:20:00,148.48,148.52,148.33,148.38,3218.0,144.5269,144.5658,144.3809,144.4295,3218.0
2023-01-19 15:25:00,148.38,148.5,148.26,148.44,5074.0,144.4295,144.5463,144.3127,144.4879,5074.0
2023-01-19 15:30:00,148.48,148.5,148.31,148.5,7247.0,144.5269,144.5463,144.3614,144.5463,7247.0
2023-01-19 15:35:00,148.5,148.6,148.48,148.52,5732.0,144.5463,144.6437,144.5269,144.5658,5732.0
2023-01-19 15:40:00,148.53,148.53,148.3,148.35,9893.0,144.5755,144.5755,144.3517,144.4003,9893.0
2023-01-19 15:45:00,148.43,148.48,148.31,148.44,10786.0,144.4782,144.5269,144.3614,144.4879,10786.0
2023-01-19 15:50:00,148.45,148.76,148.4,148.58,34732.0,144.4977,144.7994,144.449,144.6242,34732.0
2023-01-19 15:55:00,148.54,148.68,148.38,148.6,85150.0,144.5853,144.7215,144.4295,144.6437,85150.0
2023-01-20 09:30:00,148.94,149.37,148.6,148.8,102449.0,144.9746,145.3932,144.6437,144.8383,102449.0
2023-01-20 09:35:00,148.8,148.89,148.18,148.19,29791.0,144.8383,144.9259,144.2348,144.2446,29791.0
2023-01-20 09:40:00,148.19,148.19,147.82,147.92,7654.0,144.2446,144.2446,143.8844,143.9818,7654.0
2023-01-20 09:45:00,147.88,148.47,147.74,148.47,5275.0,143.9428,144.5171,143.8066,144.5171,5275.0
2023-01-20 09:50:00,148.38,148.64,148.34,148.38,5068.0,144.4295,144.6826,144.3906,144.4295,5068.0
2023-01-20 09:55:00,148.36,148.75,148.29,148.72,4367.0,144.4101,144.7897,144.3419,144.7605,4367.0
2023-01-20 10:00:00,148.66,148.93,148.61,148.84,6496.0,144.7021,144.9649,144.6534,144.8773,6496.0
2023-01-20 10:05:00,148.82,149.13,148.77,149.01,5143.0,144.8578,145.1596,144.8091,145.0427,5143.0
2023-01-20 10:10:00,148.95,149.09,148.87,148.9,5922.0,144.9843,145.1206,144.9065,144.9357,5922.0
2023-01-20 10:15:00,148.9,148.9,148.58,148.6,3930.0,144.9357,144.9357,144.6242,144.6437,3930.0
2023-01-20 10:20:00,148.59,149.14,148.47,149.14,12163.0,144.6339,145.1693,144.5171,145.1693,12163.0
2023-01-20 10:25:00,149.29,149.49,149.29,149.49,1134.0,145.3153,145.51,145.3153,145.51,1134.0
2023-01-20 10:30:00,149.52,149.61,149.39,149.43,2647.0,145.5392,145.6268,145.4126,145.4516,2647.0
2023-01-20 10:35:00,149.56,149.6,149.44,149.44,2614.0,145.5781,145.617,145.4613,145.4613,2614.0
2023-01-20 10:40:00,149.5,149.84,149.5,149.62,1928.0,145.5197,145.8506,145.5197,145.6365,1928.0
2023-01-20 10:45:00,149.59,150.0,149.59,149.99,2787.0,145.6073,146.0064,145.6073,145.9967,2787.0
2023-01-20 10:50:00,149.89,150.11,149.8,150.11,6385.0,145.8993,146.1135,145.8117,146.1135,6385.0
2023-01-20 10:55:00,150.12,150.31,150.12,150.15,2148.0,146.1232,146.3081,146.1232,146.1524,2148.0
2023-01-20 11:00:00,150.15,150.6,150.11,150.51,1753.0,146.1524,146.5904,146.1135,146.5028,1753.0
2023-01-20 11:05:00,150.5,150.51,150.34,150.42,1229.0,146.4931,146.5028,146.3373,146.4152,1229.0
2023-01-20 11:10:00,150.47,150.7,150.46,150.51,3724.0,146.4639,146.6878,146.4541,146.5028,3724.0
2023-01-20 11:15:00,150.46,150.54,150.38,150.42,3287.0,146.4541,146.532,146.3763,146.4152,3287.0
2023-01-20 11:20:00,150.46,150.46,150.26,150.28,2678.0,146.4541,146.4541,146.2595,146.2789,2678.0
2023-01-20 11:25:00,150.32,150.45,150.2,150.45,5453.0,146.3179,146.4444,146.2011,146.4444,5453.0
2023-01-20 11:30:00,150.46,150.46,150.3,150.36,2748.0,146.4541,146.4541,146.2984,146.3568,2748.0
2023-01-20 11:35:00,150.36,150.36,149.84,149.84,3668.0,146.3568,146.3568,145.8506,145.8506,3668.0
2023-01-20 11:40:00,149.94,150.17,149.9,150.14,1934.0,145.948,146.1719,145.9091,146.1427,1934.0
2023-01-20 11:45:00,150.17,150.47,150.16,150.47,2665.0,146.1719,146.4639,146.1621,146.4639,2665.0
2023-01-20 11:50:00,150.42,150.46,150.25,150.3,2138.0,146.4152,146.4541,146.2497,146.2984,2138.0
2023-01-20 11:55:00,150.22,150.34,150.18,150.25,1840.0,146.2205,146.3373,146.1816,146.2497,1840.0
2023-01-20 12:00:00,150.36,150.36,150.23,150.23,1153.0,146.3568,146.3568,146.2303,146.2303,1153.0
2023-01-20 12:05:00,150.33,150.34,150.27,150.28,1749.0,146.3276,146.3373,146.2692,146.2789,1749.0
2023-01-20 12:10:00,150.23,150.25,150.18,150.23,2535.0,146.2303,146.2497,146.1816,146.2303,2535.0
2023-01-20 12:15:00,150.12,150.18,150.05,150.13,1705.0,146.1232,146.1816,146.0551,146.1329,1705.0
2023-01-20 12:20:00,150.13,150.26,150.02,150.04,1981.0,146.1329,146.2595,146.0259,146.0453,1981.0
2023-01-20 12:25:00,150.08,150.15,150.07,150.09,875.0,146.0843,146.1524,146.0745,146.094,875.0
2023-01-20 12:30:00,150.15,150.15,149.93,149.94,3048.0,146.1524,146.1524,145.9383,145.948,3048.0
2023-01-20 12:35:00,149.98,150.05,149.76,149.94,7145.0,145.9869,146.0551,145.7728,145.948,7145.0
2023-01-20 12:40:00,149.91,150.03,149.85,149.87,3872.0,145.9188,146.0356,145.8604,145.8799,3872.0
2023-01-20 12:45:00,149.91,150.1,149.91,150.09,663.0,145.9188,146.1037,145.9188,146.094,663.0
2023-01-20 12:50:00,150.18,150.21,150.02,150.06,2015.0,146.1816,146.2108,146.0259,146.0648,2015.0
2023-01-20 12:55:00,149.99,150.02,149.81,150.02,1633.0,145.9967,146.0259,145.8214,146.0259,1633.0
2023-01-20 13:00:00,149.95,150.2,149.77,150.15,5822.0,145.9577,146.2011,145.7825,146.1524,5822.0
2023-01-20 13:05:00,150.11,150.39,150.04,150.38,2473.0,146.1135,146.386,146.0453,146.3763,2473.0
2023-01-20 13:10:00,150.35,150.61,150.12,150.61,4268.0,146.3471,146.6001,146.1232,146.6001,4268.0
2023-01-20 13:15:00,150.55,150.55,150.21,150.21,1895.0,146.5417,146.5417,146.2108,146.2108,1895.0
2023-01-20 13:20:00,150.34,150.39,150.27,150.33,1206.0,146.3373,146.386,146.2692,146.3276,1206.0
2023-01-20 13:25:00,150.34,150.41,150.33,150.37,3773.0,146.3373,146.4055,146.3276,146.3665,3773.0
2023-01-20 13:30:00,150.4,150.6,150.36,150.6,8743.0,146.3957,146.5904,146.3568,146.5904,8743.0
2023-01-20 13:35:00,150.55,150.99,150.54,150.88,19438.0,146.5417,146.97,146.532,146.863,19438.0
2023-01-20 13:40:00,150.91,151.0,150.83,150.91,3200.0,146.8922,146.9798,146.8143,146.8922,3200.0
2023-01-20 13:45:00,150.94,151.07,150.76,151.07,2429.0,146.9214,147.0479,146.7462,147.0479,2429.0
2023-01-20 13:50:00,151.07,151.14,151.05,151.05,1400.0,147.0479,147.116,147.0284,147.0284,1400.0
2023-01-20 13:55:00,151.06,151.14,150.98,151.08,2469.0,147.0382,147.116,146.9603,147.0576,2469.0
2023-01-20 14:00:00,151.06,151.07,150.84,150.99,1990.0,147.0382,147.0479,146.824,146.97,1990.0
2023-01-20 14:05:00,151.06,151.15,150.99,151.15,3522.0,147.0382,147.1258,146.97,147.1258,3522.0
2023-01-20 14:10:00,151.2,151.35,151.2,151.3,8857.0,147.1744,147.3204,147.1744,147.2718,8857.0
2023-01-20 14:15:00,151.33,151.51,151.33,151.35,2484.0,147.301,147.4762,147.301,147.3204,2484.0
2023-01-20 14:20:00,151.31,151.5,151.25,151.5,7312.0,147.2815,147.4665,147.2231,147.4665,7312.0
2023-01-20 14:25:00,151.5,151.52,151.43,151.51,1930.0,147.4665,147.4859,147.3983,147.4762,1930.0
2023-01-20 14:30:00,151.55,151.66,151.5,151.51,4955.0,147.5151,147.6222,147.4665,147.4762,4955.0
2023-01-20 14:35:00,151.51,151.57,151.48,151.5,3166.0,147.4762,147.5346,147.447,147.4665,3166.0
2023-01-20 14:40:00,151.52,151.66,151.51,151.6,4835.0,147.4859,147.6222,147.4762,147.5638,4835.0
2023-01-20 14:45:00,151.6,151.68,151.57,151.61,2361.0,147.5638,147.6417,147.5346,147.5735,2361.0
2023-01-20 14:50:00,151.54,151.68,151.54,151.67,4643.0,147.5054,147.6417,147.5054,147.6319,4643.0
2023-01-20 14:55:00,151.66,152.07,151.63,152.06,5509.0,147.6222,148.0213,147.593,148.0115,5509.0
2023-01-20 15:00:00,152.13,152.35,152.13,152.31,4272.0,148.0797,148.2938,148.0797,148.2549,4272.0
2023-01-20 15:05:00,152.28,152.36,152.1,152.24,7302.0,148.2257,148.3036,148.0505,148.1868,7302.0
2023-01-20 15:10:00,152.23,152.4,152.13,152.39,4758.0,148.177,148.3425,148.0797,148.3328,4758.0
2023-01-20 15:15:00,152.46,152.58,152.41,152.41,5701.0,148.4009,148.5177,148.3522,148.3522,5701.0
2023-01-20 15:20:00,152.42,152.42,152.12,152.17,3955.0,148.362,148.362,148.0699,148.1186,3955.0
2023-01-20 15:25:00,152.17,152.33,152.16,152.3,5206.0,148.1186,148.2744,148.1089,148.2452,5206.0
2023-01-20 15:30:00,152.33,152.45,152.14,152.15,7494.0,148.2744,148.3912,148.0894,148.0991,7494.0
2023-01-20 15:35:00,152.13,152.39,152.06,152.39,5924.0,148.0797,148.3328,148.0115,148.3328,5924.0
2023-01-20 15:40:00,152.36,152.39,152.23,152.24,7898.0,148.3036,148.3328,148.177,148.1868,7898.0
2023-01-20 15:45:00,152.25,152.48,152.21,152.4,14266.0,148.1965,148.4204,148.1576,148.3425,14266.0
2023-01-20 15:50:00,152.42,152.82,152.29,152.79,24042.0,148.362,148.7513,148.2354,148.7221,24042.0
2023-01-20 15:55:00,152.82,152.96,152.71,152.86,54584.0,148.7513,148.8876,148.6442,148.7902,54584.0
2023-01-23 09:30:00,153.0,153.0,152.26,152.32,12333.0,148.9265,148.9265,148.2062,148.2646,12333.0
2023-01-23 09:35:00,152.52,152.52,151.29,151.52,5705.0,148.4593,148.4593,147.262,147.4859,5705.0
2023-01-23 09:40:00,151.57,151.82,151.24,151.43,10624.0,147.5346,147.7779,147.2134,147.3983,10624.0
2023-01-23 09:45:00,151.61,151.82,151.35,151.4,33753.0,147.5735,147.7779,147.3204,147.3691,33753.0
2023-01-23 09:50:00,151.6,152.06,151.43,152.06,22426.0,147.5638,148.0115,147.3983,148.0115,22426.0
2023-01-23 09:55:00,151.93,152.15,151.58,152.02,9922.0,147.885,148.0991,147.5443,147.9726,9922.0
2023-01-23 10:00:00,151.98,152.6,151.97,151.97,5307.0,147.9337,148.5372,147.9239,147.9239,5307.0
2023-01-23 10:05:00,151.94,152.17,151.92,152.09,11315.0,147.8947,148.1186,147.8753,148.0407,11315.0
2023-01-23 10:10:00,152.09,152.56,151.97,152.47,5893.0,148.0407,148.4982,147.9239,148.4106,5893.0
2023-01-23 10:15:00,152.47,152.61,152.42,152.54,4079.0,148.4106,148.5469,148.362,148.4788,4079.0
2023-01-23 10:20:00,152.56,152.68,152.42,152.63,3424.0,148.4982,148.615,148.362,148.5664,3424.0
2023-01-23 10:25:00,152.6,152.79,152.6,152.74,2384.0,148.5372,148.7221,148.5372,148.6734,2384.0
2023-01-23 10:30:00,152.92,152.96,152.82,152.85,3977.0,148.8486,148.8876,148.7513,148.7805,3977.0
2023-01-23 10:35:00,152.94,152.97,152.86,152.95,2656.0,148.8681,148.8973,148.7902,148.8778,2656.0
2023-01-23 10:40:00,152.93,153.03,152.79,152.88,1637.0,148.8584,148.9557,148.7221,148.8097,1637.0
2023-01-23 10:45:00,152.88,153.22,152.88,153.15,5513.0,148.8097,149.1407,148.8097,149.0725,5513.0
2023-01-23 10:50:00,153.19,153.24,152.83,152.84,3089.0,149.1115,149.1601,148.761,148.7708,3089.0
2023-01-23 10:55:00,152.83,153.08,152.75,152.81,3590.0,148.761,149.0044,148.6832,148.7416,3590.0
2023-01-23 11:00:00,152.97,153.46,152.89,153.46,4792.0,148.8973,149.3743,148.8194,149.3743,4792.0
2023-01-23 11:05:00,153.4,153.83,153.37,153.83,5173.0,149.3159,149.7344,149.2867,149.7344,5173.0
2023-01-23 11:10:00,153.99,154.0,153.57,153.59,5080.0,149.8902,149.8999,149.4813,149.5008,5080.0
2023-01-23 11:15:00,153.65,153.9,153.63,153.9,4000.0,149.5592,149.8026,149.5397,149.8026,4000.0
2023-01-23 11:20:00,153.97,154.05,153.79,153.84,3503.0,149.8707,149.9486,149.6955,149.7442,3503.0
2023-01-23 11:25:00,153.76,153.85,153.64,153.64,3348.0,149.6663,149.7539,149.5495,149.5495,3348.0
2023-01-23 11:30:00,153.55,153.8,153.54,153.75,4239.0,149.4619,149.7052,149.4521,149.6565,4239.0
2023-01-23 11:35:00,153.65,153.86,153.63,153.79,4029.0,149.5592,149.7636,149.5397,149.6955,4029.0
2023-01-23 11:40:00,153.79,153.79,153.62,153.72,15939.0,149.6955,149.6955,149.53,149.6273,15939.0
2023-01-23 11:45:00,153.72,153.93,153.69,153.93,2441.0,149.6273,149.8318,149.5981,149.8318,2441.0
2023-01-23 11:50:00,153.84,154.02,153.82,154.02,3656.0,149.7442,149.9194,149.7247,149.9194,3656.0
2023-01-23 11:55:00,153.99,154.08,153.9,154.07,1705.0,149.8902,149.9778,149.8026,149.968,1705.0
2023-01-23 12:00:00,154.03,154.03,153.85,153.92,2100.0,149.9291,149.9291,149.7539,149.822,2100.0
2023-01-23 12:05:00,153.88,153.97,153.37,153.37,4551.0,149.7831,149.8707,149.2867,149.2867,4551.0
2023-01-23 12:10:00,153.4,153.57,153.33,153.34,3081.0,149.3159,149.4813,149.2477,149.2575,3081.0
2023-01-23 12:15:00,153.42,153.59,153.39,153.58,3226.0,149.3353,149.5008,149.3061,149.4911,3226.0
2023-01-23 12:20:00,153.59,153.8,153.55,153.8,3279.0,149.5008,149.7052,149.4619,149.7052,3279.0
2023-01-23 12:25:00,153.74,153.84,153.66,153.84,1366.0,149.6468,149.7442,149.5689,149.7442,1366.0
2023-01-23 12:30:00,153.82,154.22,153.82,154.18,3944.0,149.7247,150.114,149.7247,150.0751,3944.0
2023-01-23 12:35:00,154.16,154.39,154.14,154.28,6321.0,150.0556,150.2795,150.0362,150.1724,6321.0
2023-01-23 12:40:00,154.4,154.46,154.33,154.46,3337.0,150.2892,150.3476,150.2211,150.3476,3337.0
2023-01-23 12:45:00,154.46,154.73,154.35,154.52,38347.0,150.3476,150.6105,150.2406,150.406,38347.0
2023-01-23 12:50:00,154.5,154.75,154.46,154.68,4031.0,150.3866,150.6299,150.3476,150.5618,4031.0
2023-01-23 12:55:00,154.77,154.89,154.68,154.73,5841.0,150.6494,150.7662,150.5618,150.6105,5841.0
2023-01-23 13:00:00,154.69,154.83,154.69,154.73,1319.0,150.5715,150.7078,150.5715,150.6105,1319.0
2023-01-23 13:05:00,154.73,154.77,154.64,154.68,7909.0,150.6105,150.6494,150.5229,150.5618,7909.0
2023-01-23 13:10:00,154.76,154.76,154.58,154.58,1907.0,150.6397,150.6397,150.4645,150.4645,1907.0
2023-01-23 13:15:00,154.59,154.72,154.5,154.68,3909.0,150.4742,150.6007,150.3866,150.5618,3909.0
2023-01-23 13:20:00,154.71,154.85,154.66,154.74,3621.0,150.591,150.7273,150.5423,150.6202,3621.0
2023-01-23 13:25:00,154.81,154.82,154.62,154.82,1827.0,150.6883,150.6981,150.5034,150.6981,1827.0
2023-01-23 13:30:00,154.8,154.86,154.66,154.75,5055.0,150.6786,150.737,150.5423,150.6299,5055.0
2023-01-23 13:35:00,154.77,154.9,154.63,154.84,3998.0,150.6494,150.7759,150.5131,150.7175,3998.0
2023-01-23 13:40:00,154.89,155.11,154.88,155.1,1948.0,150.7662,150.9803,150.7565,150.9706,1948.0
2023-01-23 13:45:00,155.1,155.17,155.05,155.14,3682.0,150.9706,151.0387,150.9219,151.0095,3682.0
2023-01-23 13:50:00,155.03,155.08,154.78,154.84,3274.0,150.9025,150.9511,150.6591,150.7175,3274.0
2023-01-23 13:55:00,154.86,154.86,154.62,154.62,3568.0,150.737,150.737,150.5034,150.5034,3568.0
2023-01-23 14:00:00,154.66,154.68,154.36,154.39,4200.0,150.5423,150.5618,150.2503,150.2795,4200.0
2023-01-23 14:05:00,154.37,154.47,154.32,154.46,6089.0,150.26,150.3574,150.2114,150.3476,6089.0
2023-01-23 14:10:00,154.5,154.5,154.2,154.21,3135.0,150.3866,150.3866,150.0946,150.1043,3135.0
2023-01-23 14:15:00,154.2,154.29,154.12,154.24,9468.0,150.0946,150.1822,150.0167,150.1335,9468.0
2023-01-23 14:20:00,154.21,154.3,154.21,154.22,3496.0,150.1043,150.1919,150.1043,150.114,3496.0
2023-01-23 14:25:00,154.19,154.23,153.87,153.88,4669.0,150.0848,150.1238,149.7734,149.7831,4669.0
2023-01-23 14:30:00,153.94,154.13,153.94,153.97,7755.0,149.8415,150.0264,149.8415,149.8707,7755.0
2023-01-23 14:35:00,154.01,154.03,153.85,153.9,11018.0,149.9096,149.9291,149.7539,149.8026,11018.0
2023-01-23 14:40:00,153.85,154.11,153.83,154.09,5674.0,149.7539,150.007,149.7344,149.9875,5674.0
2023-01-23 14:45:00,154.07,154.25,153.76,153.88,17319.0,149.968,150.1432,149.6663,149.7831,17319.0
2023-01-23 14:50:00,153.68,153.73,153.49,153.68,5005.0,149.5884,149.6371,149.4035,149.5884,5005.0
2023-01-23 14:55:00,153.71,153.87,153.65,153.78,7047.0,149.6176,149.7734,149.5592,149.6858,7047.0
2023-01-23 15:00:00,153.83,153.89,153.63,153.63,6748.0,149.7344,149.7928,149.5397,149.5397,6748.0
2023-01-23 15:05:00,153.66,153.68,153.47,153.66,7139.0,149.5689,149.5884,149.384,149.5689,7139.0
2023-01-23 15:10:00,153.66,153.79,153.51,153.68,6256.0,149.5689,149.6955,149.4229,149.5884,6256.0
2023-01-23 15:15:00,153.63,153.96,153.62,153.95,14249.0,149.5397,149.861,149.53,149.8512,14249.0
2023-01-23 15:20:00,153.93,153.96,153.79,153.94,16901.0,149.8318,149.861,149.6955,149.8415,16901.0
2023-01-23 15:25:00,153.94,154.03,153.83,154.03,20286.0,149.8415,149.9291,149.7344,149.9291,20286.0
2023-01-23 15:30:00,154.04,154.16,153.93,154.04,15247.0,149.9388,150.0556,149.8318,149.9388,15247.0
2023-01-23 15:35:00,154.04,154.4,154.04,154.29,12624.0,149.9388,150.2892,149.9388,150.1822,12624.0
2023-01-23 15:40:00,154.29,154.29,154.05,154.24,11566.0,150.1822,150.1822,149.9486,150.1335,11566.0
2023-01-23 15:45:00,154.23,154.39,154.21,154.25,14228.0,150.1238,150.2795,150.1043,150.1432,14228.0
2023-01-23 15:50:00,154.29,154.55,154.27,154.35,28488.0,150.1822,150.4353,150.1627,150.2406,28488.0
2023-01-23 15:55:00,154.39,154.54,154.18,154.26,68093.0,150.2795,150.4255,150.0751,150.153,68093.0
2023-01-24 09:30:00,153.7,154.77,152.11,153.9,8783.0,149.6079,150.6494,148.0602,149.8026,8783.0
2023-01-24 09:35:00,153.72,153.72,152.98,153.33,1308.0,149.6273,149.6273,148.9071,149.2477,1308.0
2023-01-24 09:40:00,153.16,154.21,153.15,153.81,8268.0,149.0823,150.1043,149.0725,149.715,8268.0
2023-01-24 09:45:00,153.65,154.07,153.4,153.67,3295.0,149.5592,149.968,149.3159,149.5787,3295.0
2023-01-24 09:50:00,153.67,153.82,153.63,153.63,1786.0,149.5787,149.7247,149.5397,149.5397,1786.0
2023-01-24 09:55:00,153.72,153.72,152.74,152.77,1510.0,149.6273,149.6273,148.6734,148.7026,1510.0
2023-01-24 10:00:00,152.82,153.12,152.57,152.68,5945.0,148.7513,149.0433,148.508,148.615,5945.0
2023-01-24 10:05:00,152.56,152.85,152.46,152.78,5666.0,148.4982,148.7805,148.4009,148.7124,5666.0
2023-01-24 10:10:00,152.77,153.14,152.6,153.13,16013.0,148.7026,149.0628,148.5372,149.0531,16013.0
2023-01-24 10:15:00,153.22,153.47,153.02,153.18,3216.0,149.1407,149.384,148.946,149.1017,3216.0
2023-01-24 10:20:00,153.19,153.3,152.73,152.74,2498.0,149.1115,149.2185,148.6637,148.6734,2498.0
2023-01-24 10:25:00,152.8,152.98,152.75,152.98,1450.0,148.7318,148.9071,148.6832,148.9071,1450.0
2023-01-24 10:30:00,152.95,153.39,152.89,153.39,3145.0,148.8778,149.3061,148.8194,149.3061,3145.0
2023-01-24 10:35:00,153.36,153.69,153.35,153.4,3390.0,149.2769,149.5981,149.2672,149.3159,3390.0
2023-01-24 10:40:00,153.47,153.68,153.36,153.55,4002.0,149.384,149.5884,149.2769,149.4619,4002.0
2023-01-24 10:45:00,153.51,153.67,153.48,153.67,1728.0,149.4229,149.5787,149.3937,149.5787,1728.0
2023-01-24 10:50:00,153.58,153.61,153.25,153.54,3803.0,149.4911,149.5203,149.1699,149.4521,3803.0
2023-01-24 10:55:00,153.65,153.83,153.65,153.78,1200.0,149.5592,149.7344,149.5592,149.6858,1200.0
2023-01-24 11:00:00,153.68,153.68,153.53,153.67,1400.0,149.5884,149.5884,149.4424,149.5787,1400.0
2023-01-24 11:05:00,153.67,153.67,153.47,153.61,1736.0,149.5787,149.5787,149.384,149.5203,1736.0
2023-01-24 11:10:00,153.58,153.66,153.09,153.09,3190.0,149.4911,149.5689,149.0141,149.0141,3190.0
2023-01-24 11:15:00,153.16,153.29,153.03,153.23,3646.0,149.0823,149.2088,148.9557,149.1504,3646.0
2023-01-24 11:20:00,153.3,153.74,153.25,153.65,4212.0,149.2185,149.6468,149.1699,149.5592,4212.0
2023-01-24 11:25:00,153.68,153.74,153.45,153.59,6649.0,149.5884,149.6468,149.3645,149.5008,6649.0
2023-01-24 11:30:00,153.59,153.59,153.43,153.46,2177.0,149.5008,149.5008,149.3451,149.3743,2177.0
2023-01-24 11:35:00,153.43,153.67,153.33,153.55,2875.0,149.3451,149.5787,149.2477,149.4619,2875.0
2023-01-24 11:40:00,153.59,153.66,153.41,153.61,1140.0,149.5008,149.5689,149.3256,149.5203,1140.0
2023-01-24 11:45:00,153.6,153.68,153.47,153.56,1906.0,149.5105,149.5884,149.384,149.4716,1906.0
2023-01-24 11:50:00,153.56,153.69,153.34,153.34,1507.0,149.4716,149.5981,149.2575,149.2575,1507.0
2023-01-24 11:55:00,153.44,153.62,153.43,153.43,2836.0,149.3548,149.53,149.3451,149.3451,2836.0
2023-01-24 12:00:00,153.49,153.61,153.26,153.52,2535.0,149.4035,149.5203,149.1796,149.4327,2535.0
2023-01-24 12:05:00,153.56,153.89,153.55,153.89,1434.0,149.4716,149.7928,149.4619,149.7928,1434.0
2023-01-24 12:10:00,153.88,153.92,153.7,153.78,928.0,149.7831,149.822,149.6079,149.6858,928.0
2023-01-24 12:15:00,153.84,153.9,153.8,153.89,940.0,149.7442,149.8026,149.7052,149.7928,940.0
2023-01-24 12:20:00,153.86,153.96,153.85,153.95,835.0,149.7636,149.861,149.7539,149.8512,835.0
2023-01-24 12:25:00,154.04,154.1,153.96,154.09,733.0,149.9388,149.9972,149.861,149.9875,733.0
2023-01-24 12:30:00,154.05,154.13,154.04,154.04,1441.0,149.9486,150.0264,149.9388,149.9388,1441.0
2023-01-24 12:35:00,154.11,154.11,153.84,153.86,1243.0,150.007,150.007,149.7442,149.7636,1243.0
2023-01-24 12:40:00,153.85,154.02,153.79,154.0,2666.0,149.7539,149.9194,149.6955,149.8999,2666.0
2023-01-24 12:45:00,153.92,154.17,153.9,154.17,2741.0,149.822,150.0654,149.8026,150.0654,2741.0
2023-01-24 12:50:00,154.2,154.23,154.04,154.08,3255.0,150.0946,150.1238,149.9388,149.9778,3255.0
2023-01-24 12:55:00,154.13,154.55,154.13,154.5,6249.0,150.0264,150.4353,150.0264,150.3866,6249.0
2023-01-24 13:00:00,154.5,154.8,154.36,154.36,4895.0,150.3866,150.6786,150.2503,150.2503,4895.0
2023-01-24 13:05:00,154.46,154.77,154.46,154.63,4826.0,150.3476,150.6494,150.3476,150.5131,4826.0
2023-01-24 13:10:00,154.67,154.77,154.54,154.54,11411.0,150.5521,150.6494,150.4255,150.4255,11411.0
2023-01-24 13:15:00,154.54,154.59,154.38,154.46,6635.0,150.4255,150.4742,150.2698,150.3476,6635.0
2023-01-24 13:20:00,154.39,154.43,154.16,154.16,15018.0,150.2795,150.3184,150.0556,150.0556,15018.0
2023-01-24 13:25:00,154.13,154.24,153.92,154.09,4796.0,150.0264,150.1335,149.822,149.9875,4796.0
2023-01-24 13:30:00,154.16,154.26,154.16,154.25,1024.0,150.0556,150.153,150.0556,150.1432,1024.0
2023-01-24 13:35:00,154.21,154.32,154.12,154.31,2300.0,150.1043,150.2114,150.0167,150.2016,2300.0
2023-01-24 13:40:00,154.39,154.48,154.38,154.45,1234.0,150.2795,150.3671,150.2698,150.3379,1234.0
2023-01-24 13:45:00,154.5,154.6,154.47,154.47,1770.0,150.3866,150.4839,150.3574,150.3574,1770.0
2023-01-24 13:50:00,154.41,154.41,154.14,154.14,2272.0,150.299,150.299,150.0362,150.0362,2272.0
2023-01-24 13:55:00,154.21,154.25,154.02,154.02,2038.0,150.1043,150.1432,149.9194,149.9194,2038.0
2023-01-24 14:00:00,153.99,154.08,153.79,153.82,1786.0,149.8902,149.9778,149.6955,149.7247,1786.0
2023-01-24 14:05:00,153.8,153.95,153.68,153.82,3387.0,149.7052,149.8512,149.5884,149.7247,3387.0
2023-01-24 14:10:00,153.9,154.21,153.9,154.19,4840.0,149.8026,150.1043,149.8026,150.0848,4840.0
2023-01-24 14:15:00,154.06,154.17,153.96,154.08,4609.0,149.9583,150.0654,149.861,149.9778,4609.0
2023-01-24 14:20:00,153.98,154.12,153.93,154.12,1836.0,149.8804,150.0167,149.8318,150.0167,1836.0
2023-01-24 14:25:00,154.08,154.12,154.03,154.12,2409.0,149.9778,150.0167,149.9291,150.0167,2409.0
2023-01-24 14:30:00,154.15,154.23,154.14,154.23,1300.0,150.0459,150.1238,150.0362,150.1238,1300.0
2023-01-24 14:35:00,154.2,154.34,154.19,154.2,1316.0,150.0946,150.2308,150.0848,150.0946,1316.0
2023-01-24 14:40:00,154.12,154.32,154.12,154.28,2659.0,150.0167,150.2114,150.0167,150.1724,2659.0
2023-01-24 14:45:00,154.3,154.36,154.2,154.2,1225.0,150.1919,150.2503,150.0946,150.0946,1225.0
2023-01-24 14:50:00,154.17,154.33,154.16,154.3,2035.0,150.0654,150.2211,150.0556,150.1919,2035.0
2023-01-24 14:55:00,154.27,154.38,154.27,154.34,2306.0,150.1627,150.2698,150.1627,150.2308,2306.0
2023-01-24 15:00:00,154.33,154.33,154.24,154.24,2660.0,150.2211,150.2211,150.1335,150.1335,2660.0
2023-01-24 15:05:00,154.27,154.29,154.15,154.17,4626.0,150.1627,150.1822,150.0459,150.0654,4626.0
2023-01-24 15:10:00,154.16,154.16,153.92,153.92,3232.0,150.0556,150.0556,149.822,149.822,3232.0
2023-01-24 15:15:00,153.94,154.05,153.89,153.98,8650.0,149.8415,149.9486,149.7928,149.8804,8650.0
2023-01-24 15:20:00,153.99,154.02,153.86,153.98,2626.0,149.8902,149.9194,149.7636,149.8804,2626.0
2023-01-24 15:25:00,154.01,154.01,153.61,153.72,5427.0,149.9096,149.9096,149.5203,149.6273,5427.0
2023-01-24 15:30:00,153.78,153.78,153.39,153.48,5173.0,149.6858,149.6858,149.3061,149.3937,5173.0
2023-01-24 15:35:00,153.47,153.73,153.43,153.73,6005.0,149.384,149.6371,149.3451,149.6371,6005.0
2023-01-24 15:40:00,153.76,153.76,153.47,153.67,4111.0,149.6663,149.6663,149.384,149.5787,4111.0
2023-01-24 15:45:00,153.6,153.65,153.47,153.52,9835.0,149.5105,149.5592,149.384,149.4327,9835.0
2023-01-24 15:50:00,153.57,153.86,153.57,153.77,20053.0,149.4813,149.7636,149.4813,149.676,20053.0
2023-01-24 15:55:00,153.79,153.89,153.6,153.6,32575.0,149.6955,149.7928,149.5105,149.5105,32575.0
2023-01-25 09:30:00,151.58,151.58,151.46,151.46,9271.0,147.5443,147.5443,147.4275,147.4275,9271.0
2023-01-25 09:35:00,151.51,151.77,151.51,151.73,653.0,147.4762,147.7293,147.4762,147.6903,653.0
2023-01-25 09:40:00,151.68,151.7,151.3,151.53,2493.0,147.6417,147.6611,147.2718,147.4957,2493.0
2023-01-25 09:45:00,151.32,151.48,151.13,151.42,2122.0,147.2912,147.447,147.1063,147.3886,2122.0
2023-01-25 09:50:00,151.36,151.39,151.12,151.12,900.0,147.3302,147.3594,147.0966,147.0966,900.0
2023-01-25 09:55:00,150.69,151.05,150.57,150.59,3741.0,146.678,147.0284,146.5612,146.5807,3741.0
2023-01-25 10:00:00,150.56,151.17,150.54,151.17,5958.0,146.5515,147.1452,146.532,147.1452,5958.0
2023-01-25 10:05:00,151.31,151.73,151.29,151.34,2067.0,147.2815,147.6903,147.262,147.3107,2067.0
2023-01-25 10:10:00,151.21,151.64,151.2,151.34,7003.0,147.1842,147.6027,147.1744,147.3107,7003.0
2023-01-25 10:15:00,151.34,151.67,151.34,151.63,8293.0,147.3107,147.6319,147.3107,147.593,8293.0
2023-01-25 10:20:00,151.52,151.53,151.02,151.14,5209.0,147.4859,147.4957,146.9992,147.116,5209.0
2023-01-25 10:25:00,151.09,151.46,151.09,151.3,3224.0,147.0674,147.4275,147.0674,147.2718,3224.0
2023-01-25 10:30:00,151.15,151.34,150.83,150.91,4311.0,147.1258,147.3107,146.8143,146.8922,4311.0
2023-01-25 10:35:00,150.94,151.04,150.77,150.8,2006.0,146.9214,147.0187,146.7559,146.7851,2006.0
2023-01-25 10:40:00,150.77,150.88,150.69,150.81,3710.0,146.7559,146.863,146.678,146.7948,3710.0
2023-01-25 10:45:00,150.69,150.93,150.58,150.58,1310.0,146.678,146.9116,146.5709,146.5709,1310.0
2023-01-25 10:50:00,150.49,150.55,150.32,150.5,1777.0,146.4833,146.5417,146.3179,146.4931,1777.0
2023-01-25 10:55:00,150.51,150.84,150.51,150.79,1100.0,146.5028,146.824,146.5028,146.7754,1100.0
2023-01-25 11:00:00,150.74,150.84,150.7,150.7,931.0,146.7267,146.824,146.6878,146.6878,931.0
2023-01-25 11:05:00,150.75,150.83,150.66,150.78,867.0,146.7364,146.8143,146.6488,146.7656,867.0
2023-01-25 11:10:00,150.87,151.15,150.87,151.1,1636.0,146.8532,147.1258,146.8532,147.0771,1636.0
2023-01-25 11:15:00,151.04,151.36,151.04,151.3,2992.0,147.0187,147.3302,147.0187,147.2718,2992.0
2023-01-25 11:20:00,151.34,151.59,151.24,151.31,4927.0,147.3107,147.5541,147.2134,147.2815,4927.0
2023-01-25 11:25:00,151.31,151.4,151.12,151.26,1430.0,147.2815,147.3691,147.0966,147.2328,1430.0
2023-01-25 11:30:00,151.36,151.43,151.28,151.43,963.0,147.3302,147.3983,147.2523,147.3983,963.0
2023-01-25 11:35:00,151.43,151.43,151.31,151.37,2593.0,147.3983,147.3983,147.2815,147.3399,2593.0
2023-01-25 11:40:00,151.36,151.36,151.11,151.11,1036.0,147.3302,147.3302,147.0868,147.0868,1036.0
2023-01-25 11:45:00,151.18,151.18,151.05,151.05,773.0,147.155,147.155,147.0284,147.0284,773.0
2023-01-25 11:50:00,151.14,151.66,151.09,151.55,2128.0,147.116,147.6222,147.0674,147.5151,2128.0
2023-01-25 11:55:00,151.55,151.67,151.55,151.62,1697.0,147.5151,147.6319,147.5151,147.5833,1697.0
2023-01-25 12:00:00,151.66,151.94,151.66,151.94,4303.0,147.6222,147.8947,147.6222,147.8947,4303.0
2023-01-25 12:05:00,151.98,152.01,151.83,151.96,4066.0,147.9337,147.9629,147.7877,147.9142,4066.0
2023-01-25 12:10:00,151.96,152.05,151.84,152.05,2043.0,147.9142,148.0018,147.7974,148.0018,2043.0
2023-01-25 12:15:00,152.06,152.17,152.03,152.08,3230.0,148.0115,148.1186,147.9823,148.031,3230.0
2023-01-25 12:20:00,152.15,152.15,152.02,152.02,2006.0,148.0991,148.0991,147.9726,147.9726,2006.0
2023-01-25 12:25:00,152.08,152.08,151.94,151.95,4030.0,148.031,148.031,147.8947,147.9045,4030.0
2023-01-25 12:30:00,151.99,152.23,151.99,152.19,3026.0,147.9434,148.177,147.9434,148.1381,3026.0
2023-01-25 12:35:00,152.17,152.27,152.17,152.25,2621.0,148.1186,148.216,148.1186,148.1965,2621.0
2023-01-25 12:40:00,152.31,152.45,152.28,152.29,4857.0,148.2549,148.3912,148.2257,148.2354,4857.0
2023-01-25 12:45:00,152.3,152.45,152.25,152.41,4060.0,148.2452,148.3912,148.1965,148.3522,4060.0
2023-01-25 12:50:00,152.47,152.64,152.45,152.59,1966.0,148.4106,148.5761,148.3912,148.5274,1966.0
2023-01-25 12:55:00,152.47,152.48,152.41,152.44,4263.0,148.4106,148.4204,148.3522,148.3814,4263.0
2023-01-25 13:00:00,152.44,152.79,152.44,152.73,4186.0,148.3814,148.7221,148.3814,148.6637,4186.0
2023-01-25 13:05:00,152.66,152.81,152.66,152.74,1371.0,148.5956,148.7416,148.5956,148.6734,1371.0
2023-01-25 13:10:00,152.79,152.85,152.74,152.78,2207.0,148.7221,148.7805,148.6734,148.7124,2207.0
2023-01-25 13:15:00,152.78,152.85,152.68,152.68,1206.0,148.7124,148.7805,148.615,148.615,1206.0
2023-01-25 13:20:00,152.75,152.75,152.62,152.62,2127.0,148.6832,148.6832,148.5566,148.5566,2127.0
2023-01-25 13:25:00,152.67,152.69,152.44,152.44,8650.0,148.6053,148.6248,148.3814,148.3814,8650.0
2023-01-25 13:30:00,152.42,152.54,152.36,152.42,6051.0,148.362,148.4788,148.3036,148.362,6051.0
2023-01-25 13:35:00,152.51,152.51,152.33,152.41,4435.0,148.4496,148.4496,148.2744,148.3522,4435.0
2023-01-25 13:40:00,152.43,152.47,152.27,152.32,2711.0,148.3717,148.4106,148.216,148.2646,2711.0
2023-01-25 13:45:00,152.24,152.54,152.24,152.45,5512.0,148.1868,148.4788,148.1868,148.3912,5512.0
2023-01-25 13:50:00,152.44,152.6,152.42,152.42,19696.0,148.3814,148.5372,148.362,148.362,19696.0
2023-01-25 13:55:00,152.37,152.39,152.34,152.39,2529.0,148.3133,148.3328,148.2841,148.3328,2529.0
2023-01-25 14:00:00,152.4,152.5,152.32,152.44,2906.0,148.3425,148.4398,148.2646,148.3814,2906.0
2023-01-25 14:05:00,152.39,152.44,152.29,152.36,2357.0,148.3328,148.3814,148.2354,148.3036,2357.0
2023-01-25 14:10:00,152.47,152.66,152.39,152.63,2033.0,148.4106,148.5956,148.3328,148.5664,2033.0
2023-01-25 14:15:00,152.66,152.84,152.65,152.8,6091.0,148.5956,148.7708,148.5858,148.7318,6091.0
2023-01-25 14:20:00,152.81,152.88,152.52,152.52,4788.0,148.7416,148.8097,148.4593,148.4593,4788.0
2023-01-25 14:25:00,152.56,152.56,152.26,152.27,1957.0,148.4982,148.4982,148.2062,148.216,1957.0
2023-01-25 14:30:00,152.29,152.33,151.93,152.04,987.0,148.2354,148.2744,147.885,147.9921,987.0
2023-01-25 14:35:00,152.01,152.07,151.91,152.05,3682.0,147.9629,148.0213,147.8655,148.0018,3682.0
2023-01-25 14:40:00,152.04,152.4,152.04,152.31,6172.0,147.9921,148.3425,147.9921,148.2549,6172.0
2023-01-25 14:45:00,152.37,152.38,152.13,152.2,5526.0,148.3133,148.323,148.0797,148.1478,5526.0
2023-01-25 14:50:00,152.23,152.45,152.21,152.44,5070.0,148.177,148.3912,148.1576,148.3814,5070.0
2023-01-25 14:55:00,152.36,152.53,152.36,152.5,3742.0,148.3036,148.469,148.3036,148.4398,3742.0
2023-01-25 15:00:00,152.42,152.64,152.42,152.59,3451.0,148.362,148.5761,148.362,148.5274,3451.0
2023-01-25 15:05:00,152.64,152.64,152.5,152.54,6922.0,148.5761,148.5761,148.4398,148.4788,6922.0
2023-01-25 15:10:00,152.6,152.65,152.36,152.41,4174.0,148.5372,148.5858,148.3036,148.3522,4174.0
2023-01-25 15:15:00,152.42,152.46,152.14,152.46,11071.0,148.362,148.4009,148.0894,148.4009,11071.0
2023-01-25 15:20:00,152.4,152.46,152.31,152.33,4023.0,148.3425,148.4009,148.2549,148.2744,4023.0
2023-01-25 15:25:00,152.29,152.44,152.29,152.35,4058.0,148.2354,148.3814,148.2354,148.2938,4058.0
2023-01-25 15:30:00,152.41,152.49,152.38,152.38,5087.0,148.3522,148.4301,148.323,148.323,5087.0
2023-01-25 15:35:00,152.39,152.39,152.12,152.28,10802.0,148.3328,148.3328,148.0699,148.2257,10802.0
2023-01-25 15:40:00,152.28,152.34,152.17,152.18,5599.0,148.2257,148.2841,148.1186,148.1283,5599.0
2023-01-25 15:45:00,152.16,152.24,152.08,152.22,10245.0,148.1089,148.1868,148.031,148.1673,10245.0
2023-01-25 15:50:00,152.17,152.23,151.97,152.18,10181.0,148.1186,148.177,147.9239,148.1283,10181.0
2023-01-25 15:55:00,152.18,152.42,152.12,152.4,31378.0,148.1283,148.362,148.0699,148.3425,31378.0
2023-01-26 09:30:00,151.24,152.12,151.24,152.12,13294.0,147.2134,148.0699,147.2134,148.0699,13294.0
2023-01-26 09:35:00,151.67,152.05,151.36,151.94,4864.0,147.6319,148.0018,147.3302,147.8947,4864.0
2023-01-26 09:40:00,151.94,152.12,151.35,151.36,9171.0,147.8947,148.0699,147.3204,147.3302,9171.0
2023-01-26 09:45:00,151.49,151.9,151.44,151.47,10884.0,147.4567,147.8558,147.4081,147.4373,10884.0
2023-01-26 09:50:00,151.44,152.13,151.19,151.88,7371.0,147.4081,148.0797,147.1647,147.8363,7371.0
2023-01-26 09:55:00,151.88,152.06,151.4,151.4,10040.0,147.8363,148.0115,147.3691,147.3691,10040.0
2023-01-26 10:00:00,151.26,151.44,151.12,151.19,4055.0,147.2328,147.4081,147.0966,147.1647,4055.0
2023-01-26 10:05:00,151.34,151.46,151.07,151.42,2210.0,147.3107,147.4275,147.0479,147.3886,2210.0
2023-01-26 10:10:00,151.42,152.26,151.4,152.25,4316.0,147.3886,148.2062,147.3691,148.1965,4316.0
2023-01-26 10:15:00,152.07,152.51,152.01,152.51,9048.0,148.0213,148.4496,147.9629,148.4496,9048.0
2023-01-26 10:20:00,152.33,152.36,152.03,152.29,7452.0,148.2744,148.3036,147.9823,148.2354,7452.0
2023-01-26 10:25:00,152.52,152.52,151.65,151.71,3706.0,148.4593,148.4593,147.6125,147.6709,3706.0
2023-01-26 10:30:00,151.74,152.06,151.64,152.01,2303.0,147.7001,148.0115,147.6027,147.9629,2303.0
2023-01-26 10:35:00,151.98,151.98,151.57,151.79,6564.0,147.9337,147.9337,147.5346,147.7487,6564.0
2023-01-26 10:40:00,151.8,151.8,151.35,151.35,9073.0,147.7585,147.7585,147.3204,147.3204,9073.0
2023-01-26 10:45:00,151.46,151.55,151.33,151.55,1503.0,147.4275,147.5151,147.301,147.5151,1503.0
2023-01-26 10:50:00,151.42,151.5,150.73,150.77,6404.0,147.3886,147.4665,146.717,146.7559,6404.0
2023-01-26 10:55:00,150.79,150.86,150.56,150.77,6512.0,146.7754,146.8435,146.5515,146.7559,6512.0
2023-01-26 11:00:00,150.68,150.96,150.68,150.87,4736.0,146.6683,146.9408,146.6683,146.8532,4736.0
2023-01-26 11:05:00,150.88,150.88,150.63,150.72,1241.0,146.863,146.863,146.6196,146.7072,1241.0
2023-01-26 11:10:00,150.79,150.9,150.61,150.69,3307.0,146.7754,146.8824,146.6001,146.678,3307.0
2023-01-26 11:15:00,150.69,150.82,150.5,150.5,3223.0,146.678,146.8046,146.4931,146.4931,3223.0
2023-01-26 11:20:00,150.43,150.56,150.29,150.35,5692.0,146.4249,146.5515,146.2887,146.3471,5692.0
2023-01-26 11:25:00,150.24,150.58,150.23,150.58,3053.0,146.24,146.5709,146.2303,146.5709,3053.0
2023-01-26 11:30:00,150.63,150.64,150.56,150.56,903.0,146.6196,146.6294,146.5515,146.5515,903.0
2023-01-26 11:35:00,150.66,150.79,150.61,150.75,3508.0,146.6488,146.7754,146.6001,146.7364,3508.0
2023-01-26 11:40:00,150.71,151.09,150.68,151.08,2824.0,146.6975,147.0674,146.6683,147.0576,2824.0
2023-01-26 11:45:00,151.09,151.27,151.08,151.27,681.0,147.0674,147.2426,147.0576,147.2426,681.0
2023-01-26 11:50:00,151.22,151.22,150.99,151.03,4593.0,147.1939,147.1939,146.97,147.009,4593.0
2023-01-26 11:55:00,150.98,151.3,150.68,151.24,7527.0,146.9603,147.2718,146.6683,147.2134,7527.0
2023-01-26 12:00:00,151.27,151.49,151.26,151.44,1462.0,147.2426,147.4567,147.2328,147.4081,1462.0
2023-01-26 12:05:00,151.46,151.63,151.45,151.62,1241.0,147.4275,147.593,147.4178,147.5833,1241.0
2023-01-26 12:10:00,151.69,151.84,151.69,151.78,1242.0,147.6514,147.7974,147.6514,147.739,1242.0
2023-01-26 12:15:00,151.71,151.76,151.5,151.5,1654.0,147.6709,147.7195,147.4665,147.4665,1654.0
2023-01-26 12:20:00,151.44,151.7,151.43,151.56,3492.0,147.4081,147.6611,147.3983,147.5249,3492.0
2023-01-26 12:25:00,151.53,151.62,151.41,151.48,1843.0,147.4957,147.5833,147.3789,147.447,1843.0
2023-01-26 12:30:00,151.46,151.58,151.45,151.58,1793.0,147.4275,147.5443,147.4178,147.5443,1793.0
2023-01-26 12:35:00,151.63,151.67,151.5,151.55,2824.0,147.593,147.6319,147.4665,147.5151,2824.0
2023-01-26 12:40:00,151.58,151.58,151.41,151.44,1295.0,147.5443,147.5443,147.3789,147.4081,1295.0
2023-01-26 12:45:00,151.38,151.38,151.01,151.15,2780.0,147.3496,147.3496,146.9895,147.1258,2780.0
2023-01-26 12:50:00,151.16,151.35,151.16,151.34,800.0,147.1355,147.3204,147.1355,147.3107,800.0
2023-01-26 12:55:00,151.28,151.28,151.09,151.14,1959.0,147.2523,147.2523,147.0674,147.116,1959.0
2023-01-26 13:00:00,151.17,151.46,151.16,151.45,1321.0,147.1452,147.4275,147.1355,147.4178,1321.0
2023-01-26 13:05:00,151.37,151.37,151.11,151.11,1025.0,147.3399,147.3399,147.0868,147.0868,1025.0
2023-01-26 13:10:00,151.23,151.37,151.05,151.05,3868.0,147.2036,147.3399,147.0284,147.0284,3868.0
2023-01-26 13:15:00,151.05,151.05,150.82,150.83,3141.0,147.0284,147.0284,146.8046,146.8143,3141.0
2023-01-26 13:20:00,150.87,151.15,150.84,151.05,3134.0,146.8532,147.1258,146.824,147.0284,3134.0
2023-01-26 13:25:00,151.06,151.16,151.06,151.11,1320.0,147.0382,147.1355,147.0382,147.0868,1320.0
2023-01-26 13:30:00,151.11,151.25,151.1,151.2,1321.0,147.0868,147.2231,147.0771,147.1744,1321.0
2023-01-26 13:35:00,151.28,151.67,151.25,151.67,3077.0,147.2523,147.6319,147.2231,147.6319,3077.0
2023-01-26 13:40:00,151.69,151.77,151.6,151.63,1975.0,147.6514,147.7293,147.5638,147.593,1975.0
2023-01-26 13:45:00,151.67,151.81,151.56,151.56,2390.0,147.6319,147.7682,147.5249,147.5249,2390.0
2023-01-26 13:50:00,151.59,151.61,151.51,151.54,4102.0,147.5541,147.5735,147.4762,147.5054,4102.0
2023-01-26 13:55:00,151.53,151.75,151.53,151.66,3650.0,147.4957,147.7098,147.4957,147.6222,3650.0
2023-01-26 14:00:00,151.58,151.69,151.5,151.64,10609.0,147.5443,147.6514,147.4665,147.6027,10609.0
2023-01-26 14:05:00,151.66,151.89,151.66,151.86,900.0,147.6222,147.8461,147.6222,147.8169,900.0
2023-01-26 14:10:00,151.89,151.92,151.75,151.75,3092.0,147.8461,147.8753,147.7098,147.7098,3092.0
2023-01-26 14:15:00,151.66,151.87,151.63,151.81,14898.0,147.6222,147.8266,147.593,147.7682,14898.0
2023-01-26 14:20:00,151.82,151.91,151.69,151.9,19448.0,147.7779,147.8655,147.6514,147.8558,19448.0
2023-01-26 14:25:00,151.88,151.88,151.7,151.79,7909.0,147.8363,147.8363,147.6611,147.7487,7909.0
2023-01-26 14:30:00,151.81,151.85,151.72,151.84,4448.0,147.7682,147.8071,147.6806,147.7974,4448.0
2023-01-26 14:35:00,151.83,152.07,151.83,151.85,11085.0,147.7877,148.0213,147.7877,147.8071,11085.0
2023-01-26 14:40:00,151.91,152.06,151.89,152.06,2604.0,147.8655,148.0115,147.8461,148.0115,2604.0
2023-01-26 14:45:00,151.97,151.97,151.82,151.91,1403.0,147.9239,147.9239,147.7779,147.8655,1403.0
2023-01-26 14:50:00,151.85,151.87,151.7,151.7,4599.0,147.8071,147.8266,147.6611,147.6611,4599.0
2023-01-26 14:55:00,151.71,151.84,151.67,151.79,2965.0,147.6709,147.7974,147.6319,147.7487,2965.0
2023-01-26 15:00:00,151.78,151.89,151.71,151.89,953.0,147.739,147.8461,147.6709,147.8461,953.0
2023-01-26 15:05:00,151.86,151.86,151.45,151.53,4309.0,147.8169,147.8169,147.4178,147.4957,4309.0
2023-01-26 15:10:00,151.58,151.66,151.49,151.51,2522.0,147.5443,147.6222,147.4567,147.4762,2522.0
2023-01-26 15:15:00,151.52,151.73,151.51,151.73,3803.0,147.4859,147.6903,147.4762,147.6903,3803.0
2023-01-26 15:20:00,151.62,151.64,151.45,151.55,2806.0,147.5833,147.6027,147.4178,147.5151,2806.0
2023-01-26 15:25:00,151.55,151.73,151.51,151.67,3262.0,147.5151,147.6903,147.4762,147.6319,3262.0
2023-01-26 15:30:00,151.58,151.78,151.54,151.64,6043.0,147.5443,147.739,147.5054,147.6027,6043.0
2023-01-26 15:35:00,151.65,151.7,151.44,151.44,6671.0,147.6125,147.6611,147.4081,147.4081,6671.0
2023-01-26 15:40:00,151.47,151.68,151.45,151.68,5930.0,147.4373,147.6417,147.4178,147.6417,5930.0
2023-01-26 15:45:00,151.65,151.77,151.53,151.77,14007.0,147.6125,147.7293,147.4957,147.7293,14007.0
2023-01-26 15:50:00,151.8,151.86,151.62,151.83,17171.0,147.7585,147.8169,147.5833,147.7877,17171.0
2023-01-26 15:55:00,151.85,152.04,151.83,151.85,66349.0,147.8071,147.9921,147.7877,147.8071,66349.0
2023-01-27 09:30:00,150.88,151.28,150.86,151.1,9902.0,146.863,147.2523,146.8435,147.0771,9902.0
2023-01-27 09:35:00,151.29,151.78,151.14,151.14,1819.0,147.262,147.739,147.116,147.116,1819.0
2023-01-27 09:40:00,150.98,151.61,150.98,151.61,3101.0,146.9603,147.5735,146.9603,147.5735,3101.0
2023-01-27 09:45:00,151.64,152.11,151.6,152.09,5002.0,147.6027,148.0602,147.5638,148.0407,5002.0
2023-01-27 09:50:00,152.12,152.48,152.06,152.27,11942.0,148.0699,148.4204,148.0115,148.216,11942.0
2023-01-27 09:55:00,152.13,152.33,151.99,152.31,2685.0,148.0797,148.2744,147.9434,148.2549,2685.0
2023-01-27 10:00:00,152.45,152.45,152.14,152.21,1900.0,148.3912,148.3912,148.0894,148.1576,1900.0
2023-01-27 10:05:00,152.24,152.38,152.2,152.38,3240.0,148.1868,148.323,148.1478,148.323,3240.0
2023-01-27 10:10:00,152.19,152.32,152.03,152.13,2754.0,148.1381,148.2646,147.9823,148.0797,2754.0
2023-01-27 10:15:00,152.09,152.09,151.77,151.77,3305.0,148.0407,148.0407,147.7293,147.7293,3305.0
2023-01-27 10:20:00,151.83,151.83,151.55,151.62,1445.0,147.7877,147.7877,147.5151,147.5833,1445.0
2023-01-27 10:25:00,151.66,151.66,151.38,151.51,3694.0,147.6222,147.6222,147.3496,147.4762,3694.0
2023-01-27 10:30:00,151.62,151.69,151.27,151.27,2516.0,147.5833,147.6514,147.2426,147.2426,2516.0
2023-01-27 10:35:00,151.29,151.48,151.26,151.4,2904.0,147.262,147.447,147.2328,147.3691,2904.0
2023-01-27 10:40:00,151.39,151.46,151.04,151.16,6144.0,147.3594,147.4275,147.0187,147.1355,6144.0
2023-01-27 10:45:00,151.06,151.12,150.71,150.78,3193.0,147.0382,147.0966,146.6975,146.7656,3193.0
2023-01-27 10:50:00,150.77,151.01,150.73,150.83,3328.0,146.7559,146.9895,146.717,146.8143,3328.0
2023-01-27 10:55:00,150.73,150.8,150.6,150.76,2143.0,146.717,146.7851,146.5904,146.7462,2143.0
2023-01-27 11:00:00,150.68,150.83,150.68,150.83,1093.0,146.6683,146.8143,146.6683,146.8143,1093.0
2023-01-27 11:05:00,150.91,151.02,150.59,150.72,3539.0,146.8922,146.9992,146.5807,146.7072,3539.0
2023-01-27 11:10:00,150.66,150.83,150.66,150.8,1830.0,146.6488,146.8143,146.6488,146.7851,1830.0
2023-01-27 11:15:00,150.74,151.12,150.73,151.06,2455.0,146.7267,147.0966,146.717,147.0382,2455.0
2023-01-27 11:20:00,151.06,151.14,151.06,151.13,393.0,147.0382,147.116,147.0382,147.1063,393.0
2023-01-27 11:25:00,151.11,151.11,150.93,150.99,2315.0,147.0868,147.0868,146.9116,146.97,2315.0
2023-01-27 11:30:00,151.01,151.22,151.01,151.22,1020.0,146.9895,147.1939,146.9895,147.1939,1020.0
2023-01-27 11:35:00,151.28,151.29,151.12,151.19,5316.0,147.2523,147.262,147.0966,147.1647,5316.0
2023-01-27 11:40:00,151.23,151.51,151.23,151.5,1432.0,147.2036,147.4762,147.2036,147.4665,1432.0
2023-01-27 11:45:00,151.57,151.67,151.52,151.66,5232.0,147.5346,147.6319,147.4859,147.6222,5232.0
2023-01-27 11:50:00,151.69,151.81,151.54,151.61,4096.0,147.6514,147.7682,147.5054,147.5735,4096.0
2023-01-27 11:55:00,151.53,151.79,151.47,151.79,1827.0,147.4957,147.7487,147.4373,147.7487,1827.0
2023-01-27 12:00:00,151.69,151.74,151.67,151.68,764.0,147.6514,147.7001,147.6319,147.6417,764.0
2023-01-27 12:05:00,151.81,151.84,151.72,151.78,2360.0,147.7682,147.7974,147.6806,147.739,2360.0
2023-01-27 12:10:00,151.91,152.0,151.87,151.94,5318.0,147.8655,147.9531,147.8266,147.8947,5318.0
2023-01-27 12:15:00,151.89,152.0,151.86,151.98,7107.0,147.8461,147.9531,147.8169,147.9337,7107.0
2023-01-27 12:20:00,151.95,152.0,151.85,151.97,3631.0,147.9045,147.9531,147.8071,147.9239,3631.0
2023-01-27 12:25:00,151.89,152.0,151.82,152.0,2501.0,147.8461,147.9531,147.7779,147.9531,2501.0
2023-01-27 12:30:00,151.91,152.0,151.89,151.96,1801.0,147.8655,147.9531,147.8461,147.9142,1801.0
2023-01-27 12:35:00,152.04,152.21,152.04,152.13,1673.0,147.9921,148.1576,147.9921,148.0797,1673.0
2023-01-27 12:40:00,152.08,152.15,152.04,152.04,4010.0,148.031,148.0991,147.9921,147.9921,4010.0
2023-01-27 12:45:00,152.06,152.17,152.05,152.17,12074.0,148.0115,148.1186,148.0018,148.1186,12074.0
2023-01-27 12:50:00,152.11,152.17,152.11,152.15,509.0,148.0602,148.1186,148.0602,148.0991,509.0
2023-01-27 12:55:00,152.15,152.16,152.0,152.0,1807.0,148.0991,148.1089,147.9531,147.9531,1807.0
2023-01-27 13:00:00,151.98,152.0,151.78,151.8,2063.0,147.9337,147.9531,147.739,147.7585,2063.0
2023-01-27 13:05:00,151.83,151.87,151.75,151.78,920.0,147.7877,147.8266,147.7098,147.739,920.0
2023-01-27 13:10:00,151.74,151.79,151.67,151.72,1702.0,147.7001,147.7487,147.6319,147.6806,1702.0
2023-01-27 13:15:00,151.68,151.94,151.68,151.94,1546.0,147.6417,147.8947,147.6417,147.8947,1546.0
2023-01-27 13:20:00,151.95,152.1,151.87,151.98,7484.0,147.9045,148.0505,147.8266,147.9337,7484.0
2023-01-27 13:25:00,151.97,152.05,151.87,152.0,3099.0,147.9239,148.0018,147.8266,147.9531,3099.0
2023-01-27 13:30:00,151.95,152.18,151.94,152.07,2771.0,147.9045,148.1283,147.8947,148.0213,2771.0
2023-01-27 13:35:00,152.06,152.23,152.06,152.15,2438.0,148.0115,148.177,148.0115,148.0991,2438.0
2023-01-27 13:40:00,152.12,152.15,151.9,152.0,1588.0,148.0699,148.0991,147.8558,147.9531,1588.0
2023-01-27 13:45:00,151.95,152.04,151.95,151.98,1436.0,147.9045,147.9921,147.9045,147.9337,1436.0
2023-01-27 13:50:00,151.98,152.01,151.96,151.98,2162.0,147.9337,147.9629,147.9142,147.9337,2162.0
2023-01-27 13:55:00,151.94,152.1,151.94,152.04,3603.0,147.8947,148.0505,147.8947,147.9921,3603.0
2023-01-27 14:00:00,152.05,152.13,152.03,152.03,2520.0,148.0018,148.0797,147.9823,147.9823,2520.0
2023-01-27 14:05:00,152.15,152.21,151.95,152.05,11415.0,148.0991,148.1576,147.9045,148.0018,11415.0
2023-01-27 14:10:00,151.96,152.17,151.96,152.02,7201.0,147.9142,148.1186,147.9142,147.9726,7201.0
2023-01-27 14:15:00,152.09,152.44,152.02,152.44,2936.0,148.0407,148.3814,147.9726,148.3814,2936.0
2023-01-27 14:20:00,152.36,152.41,152.3,152.32,1616.0,148.3036,148.3522,148.2452,148.2646,1616.0
2023-01-27 14:25:00,152.36,152.36,152.28,152.3,1195.0,148.3036,148.3036,148.2257,148.2452,1195.0
2023-01-27 14:30:00,152.27,152.42,152.23,152.27,2062.0,148.216,148.362,148.177,148.216,2062.0
2023-01-27 14:35:00,152.28,152.44,152.28,152.44,4335.0,148.2257,148.3814,148.2257,148.3814,4335.0
2023-01-27 14:40:00,152.45,152.48,152.36,152.48,3061.0,148.3912,148.4204,148.3036,148.4204,3061.0
2023-01-27 14:45:00,152.44,152.62,152.37,152.54,6062.0,148.3814,148.5566,148.3133,148.4788,6062.0
2023-01-27 14:50:00,152.55,152.6,152.47,152.48,5403.0,148.4885,148.5372,148.4106,148.4204,5403.0
2023-01-27 14:55:00,152.55,152.6,152.39,152.53,4952.0,148.4885,148.5372,148.3328,148.469,4952.0
2023-01-27 15:00:00,152.5,152.55,152.45,152.5,2552.0,148.4398,148.4885,148.3912,148.4398,2552.0
2023-01-27 15:05:00,152.49,152.76,152.49,152.71,3159.0,148.4301,148.6929,148.4301,148.6442,3159.0
2023-01-27 15:10:00,152.65,152.7,152.46,152.46,1212.0,148.5858,148.6345,148.4009,148.4009,1212.0
2023-01-27 15:15:00,152.38,152.51,152.37,152.45,11478.0,148.323,148.4496,148.3133,148.3912,11478.0
2023-01-27 15:20:00,152.5,152.5,152.15,152.35,4806.0,148.4398,148.4398,148.0991,148.2938,4806.0
2023-01-27 15:25:00,152.35,152.44,152.2,152.44,2453.0,148.2938,148.3814,148.1478,148.3814,2453.0
2023-01-27 15:30:00,152.51,152.52,152.38,152.52,6683.0,148.4496,148.4593,148.323,148.4593,6683.0
2023-01-27 15:35:00,152.47,152.61,152.45,152.6,6340.0,148.4106,148.5469,148.3912,148.5372,6340.0
2023-01-27 15:40:00,152.61,152.8,152.59,152.69,9536.0,148.5469,148.7318,148.5274,148.6248,9536.0
2023-01-27 15:45:00,152.67,152.7,152.47,152.52,17675.0,148.6053,148.6345,148.4106,148.4593,17675.0
2023-01-27 15:50:00,152.57,152.76,152.24,152.52,23485.0,148.508,148.6929,148.1868,148.4593,23485.0
2023-01-27 15:55:00,152.47,152.47,152.14,152.32,47673.0,148.4106,148.4106,148.0894,148.2646,47673.0
2023-01-30 09:30:00,152.04,152.04,151.53,151.59,9213.0,147.9921,147.9921,147.4957,147.5541,9213.0
2023-01-30 09:35:00,151.69,151.78,151.61,151.72,2406.0,147.6514,147.739,147.5735,147.6806,2406.0
2023-01-30 09:40:00,151.7,151.71,151.39,151.52,2437.0,147.6611,147.6709,147.3594,147.4859,2437.0
2023-01-30 09:45:00,151.53,152.37,151.53,152.36,8460.0,147.4957,148.3133,147.4957,148.3036,8460.0
2023-01-30 09:50:00,152.28,152.46,151.96,152.11,4133.0,148.2257,148.4009,147.9142,148.0602,4133.0
2023-01-30 09:55:00,152.11,152.48,152.02,152.47,1618.0,148.0602,148.4204,147.9726,148.4106,1618.0
2023-01-30 10:00:00,152.52,152.77,152.36,152.77,14815.0,148.4593,148.7026,148.3036,148.7026,14815.0
2023-01-30 10:05:00,152.75,152.84,152.52,152.54,3544.0,148.6832,148.7708,148.4593,148.4788,3544.0
2023-01-30 10:10:00,152.61,152.75,152.44,152.46,1366.0,148.5469,148.6832,148.3814,148.4009,1366.0
2023-01-30 10:15:00,152.47,152.57,152.37,152.43,4382.0,148.4106,148.508,148.3133,148.3717,4382.0
2023-01-30 10:20:00,152.41,152.5,152.18,152.19,2717.0,148.3522,148.4398,148.1283,148.1381,2717.0
2023-01-30 10:25:00,152.24,152.32,151.98,152.04,2912.0,148.1868,148.2646,147.9337,147.9921,2912.0
2023-01-30 10:30:00,152.07,152.07,151.41,151.46,3265.0,148.0213,148.0213,147.3789,147.4275,3265.0
2023-01-30 10:35:00,151.44,151.6,151.2,151.33,3323.0,147.4081,147.5638,147.1744,147.301,3323.0
2023-01-30 10:40:00,151.33,151.33,150.97,150.97,3325.0,147.301,147.301,146.9506,146.9506,3325.0
2023-01-30 10:45:00,150.9,151.0,150.82,150.88,3308.0,146.8824,146.9798,146.8046,146.863,3308.0
2023-01-30 10:50:00,151.0,151.07,150.58,150.72,3910.0,146.9798,147.0479,146.5709,146.7072,3910.0
2023-01-30 10:55:00,150.8,151.21,150.74,151.17,8214.0,146.7851,147.1842,146.7267,147.1452,8214.0
2023-01-30 11:00:00,151.08,151.09,150.94,150.95,2259.0,147.0576,147.0674,146.9214,146.9311,2259.0
2023-01-30 11:05:00,150.84,151.03,150.84,151.03,2706.0,146.824,147.009,146.824,147.009,2706.0
2023-01-30 11:10:00,151.14,151.61,151.14,151.48,1776.0,147.116,147.5735,147.116,147.447,1776.0
2023-01-30 11:15:00,151.41,151.57,151.34,151.47,4936.0,147.3789,147.5346,147.3107,147.4373,4936.0
2023-01-30 11:20:00,151.41,151.41,151.19,151.26,3273.0,147.3789,147.3789,147.1647,147.2328,3273.0
2023-01-30 11:25:00,151.13,151.59,151.06,151.58,5087.0,147.1063,147.5541,147.0382,147.5443,5087.0
2023-01-30 11:30:00,151.5,151.74,151.49,151.63,5054.0,147.4665,147.7001,147.4567,147.593,5054.0
2023-01-30 11:35:00,151.62,151.66,151.28,151.28,3570.0,147.5833,147.6222,147.2523,147.2523,3570.0
2023-01-30 11:40:00,151.29,151.45,151.2,151.41,7307.0,147.262,147.4178,147.1744,147.3789,7307.0
2023-01-30 11:45:00,151.41,151.65,151.36,151.54,6168.0,147.3789,147.6125,147.3302,147.5054,6168.0
2023-01-30 11:50:00,151.6,151.65,151.32,151.32,4516.0,147.5638,147.6125,147.2912,147.2912,4516.0
2023-01-30 11:55:00,151.12,151.6,151.1,151.6,1988.0,147.0966,147.5638,147.0771,147.5638,1988.0
2023-01-30 12:00:00,151.49,151.49,151.3,151.34,2274.0,147.4567,147.4567,147.2718,147.3107,2274.0
2023-01-30 12:05:00,151.34,151.44,151.34,151.44,2570.0,147.3107,147.4081,147.3107,147.4081,2570.0
2023-01-30 12:10:00,151.46,151.46,151.33,151.42,3304.0,147.4275,147.4275,147.301,147.3886,3304.0
2023-01-30 12:15:00,151.37,151.42,151.23,151.33,2834.0,147.3399,147.3886,147.2036,147.301,2834.0
2023-01-30 12:20:00,151.32,151.36,151.24,151.36,2760.0,147.2912,147.3302,147.2134,147.3302,2760.0
2023-01-30 12:25:00,151.39,151.44,151.11,151.28,3732.0,147.3594,147.4081,147.0868,147.2523,3732.0
2023-01-30 12:30:00,151.22,151.32,151.13,151.32,3067.0,147.1939,147.2912,147.1063,147.2912,3067.0
2023-01-30 12:35:00,151.15,151.43,151.1,151.32,9624.0,147.1258,147.3983,147.0771,147.2912,9624.0
2023-01-30 12:40:00,151.25,151.34,151.21,151.27,1913.0,147.2231,147.3107,147.1842,147.2426,1913.0
2023-01-30 12:45:00,151.22,151.26,151.02,151.11,4036.0,147.1939,147.2328,146.9992,147.0868,4036.0
2023-01-30 12:50:00,151.17,151.19,150.9,151.01,3823.0,147.1452,147.1647,146.8824,146.9895,3823.0
2023-01-30 12:55:00,151.0,151.01,150.84,150.88,2387.0,146.9798,146.9895,146.824,146.863,2387.0
2023-01-30 13:00:00,150.82,150.82,150.66,150.67,3286.0,146.8046,146.8046,146.6488,146.6586,3286.0
2023-01-30 13:05:00,150.7,150.91,150.7,150.88,2309.0,146.6878,146.8922,146.6878,146.863,2309.0
2023-01-30 13:10:00,150.89,150.99,150.88,150.91,1421.0,146.8727,146.97,146.863,146.8922,1421.0
2023-01-30 13:15:00,150.92,151.23,150.79,151.2,2579.0,146.9019,147.2036,146.7754,147.1744,2579.0
2023-01-30 13:20:00,151.14,151.26,151.13,151.26,1722.0,147.116,147.2328,147.1063,147.2328,1722.0
2023-01-30 13:25:00,151.22,151.22,151.05,151.15,1791.0,147.1939,147.1939,147.0284,147.1258,1791.0
2023-01-30 13:30:00,151.04,151.11,150.92,151.0,2831.0,147.0187,147.0868,146.9019,146.9798,2831.0
2023-01-30 13:35:00,150.92,151.08,150.88,151.05,6137.0,146.9019,147.0576,146.863,147.0284,6137.0
2023-01-30 13:40:00,151.01,151.14,150.99,150.99,5430.0,146.9895,147.116,146.97,146.97,5430.0
2023-01-30 13:45:00,151.14,151.14,150.86,151.0,4216.0,147.116,147.116,146.8435,146.9798,4216.0
2023-01-30 13:50:00,151.02,151.07,150.9,151.0,2192.0,146.9992,147.0479,146.8824,146.9798,2192.0
2023-01-30 13:55:00,150.96,151.06,150.87,151.01,4647.0,146.9408,147.0382,146.8532,146.9895,4647.0
2023-01-30 14:00:00,151.02,151.1,151.01,151.1,1357.0,146.9992,147.0771,146.9895,147.0771,1357.0
2023-01-30 14:05:00,151.06,151.07,150.84,150.86,2178.0,147.0382,147.0479,146.824,146.8435,2178.0
2023-01-30 14:10:00,150.86,151.0,150.85,151.0,3528.0,146.8435,146.9798,146.8338,146.9798,3528.0
2023-01-30 14:15:00,150.9,150.9,150.69,150.76,2679.0,146.8824,146.8824,146.678,146.7462,2679.0
2023-01-30 14:20:00,150.79,150.9,150.79,150.88,1340.0,146.7754,146.8824,146.7754,146.863,1340.0
2023-01-30 14:25:00,150.75,150.8,150.69,150.75,1840.0,146.7364,146.7851,146.678,146.7364,1840.0
2023-01-30 14:30:00,150.75,150.79,150.71,150.72,2773.0,146.7364,146.7754,146.6975,146.7072,2773.0
2023-01-30 14:35:00,150.81,150.87,150.72,150.87,3447.0,146.7948,146.8532,146.7072,146.8532,3447.0
2023-01-30 14:40:00,150.89,150.89,150.68,150.78,2864.0,146.8727,146.8727,146.6683,146.7656,2864.0
2023-01-30 14:45:00,150.82,150.82,150.64,150.72,5981.0,146.8046,146.8046,146.6294,146.7072,5981.0
2023-01-30 14:50:00,150.72,150.88,150.69,150.88,3333.0,146.7072,146.863,146.678,146.863,3333.0
2023-01-30 14:55:00,150.88,151.02,150.78,150.97,3150.0,146.863,146.9992,146.7656,146.9506,3150.0
2023-01-30 15:00:00,150.97,151.14,150.97,151.14,6332.0,146.9506,147.116,146.9506,147.116,6332.0
2023-01-30 15:05:00,151.14,151.14,150.88,151.0,3680.0,147.116,147.116,146.863,146.9798,3680.0
2023-01-30 15:10:00,151.03,151.14,150.99,151.02,3312.0,147.009,147.116,146.97,146.9992,3312.0
2023-01-30 15:15:00,150.99,151.04,150.93,150.98,4085.0,146.97,147.0187,146.9116,146.9603,4085.0
2023-01-30 15:20:00,151.01,151.01,150.85,150.85,1530.0,146.9895,146.9895,146.8338,146.8338,1530.0
2023-01-30 15:25:00,150.72,150.77,150.67,150.73,3107.0,146.7072,146.7559,146.6586,146.717,3107.0
2023-01-30 15:30:00,150.64,150.95,150.59,150.93,8835.0,146.6294,146.9311,146.5807,146.9116,8835.0
2023-01-30 15:35:00,150.94,151.04,150.92,151.01,5026.0,146.9214,147.0187,146.9019,146.9895,5026.0
2023-01-30 15:40:00,151.0,151.03,150.73,150.74,4454.0,146.9798,147.009,146.717,146.7267,4454.0
2023-01-30 15:45:00,150.7,150.79,150.53,150.66,7580.0,146.6878,146.7754,146.5223,146.6488,7580.0
2023-01-30 15:50:00,150.61,150.76,150.35,150.41,17350.0,146.6001,146.7462,146.3471,146.4055,17350.0
2023-01-30 15:55:00,150.33,150.5,150.29,150.46,31031.0,146.3276,146.4931,146.2887,146.4541,31031.0
2023-01-31 09:30:00,151.06,151.47,150.57,151.38,15598.0,147.0382,147.4373,146.5612,147.3496,15598.0
2023-01-31 09:35:00,151.35,151.56,151.18,151.18,4900.0,147.3204,147.5249,147.155,147.155,4900.0
2023-01-31 09:40:00,151.45,151.97,151.45,151.71,30229.0,147.4178,147.9239,147.4178,147.6709,30229.0
2023-01-31 09:45:00,151.3,151.41,150.96,151.4,4340.0,147.2718,147.3789,146.9408,147.3691,4340.0
2023-01-31 09:50:00,151.35,151.7,151.28,151.7,8033.0,147.3204,147.6611,147.2523,147.6611,8033.0
2023-01-31 09:55:00,151.7,151.82,151.42,151.43,2956.0,147.6611,147.7779,147.3886,147.3983,2956.0
2023-01-31 10:00:00,151.55,151.62,151.26,151.42,10127.0,147.5151,147.5833,147.2328,147.3886,10127.0
2023-01-31 10:05:00,151.36,151.64,150.95,151.06,7099.0,147.3302,147.6027,146.9311,147.0382,7099.0
2023-01-31 10:10:00,151.0,151.32,151.0,151.32,2313.0,146.9798,147.2912,146.9798,147.2912,2313.0
2023-01-31 10:15:00,151.49,151.52,151.28,151.43,2033.0,147.4567,147.4859,147.2523,147.3983,2033.0
2023-01-31 10:20:00,151.32,151.33,150.96,151.02,3653.0,147.2912,147.301,146.9408,146.9992,3653.0
2023-01-31 10:25:00,151.06,151.33,150.9,151.33,4415.0,147.0382,147.301,146.8824,147.301,4415.0
2023-01-31 10:30:00,151.51,151.51,151.16,151.31,2080.0,147.4762,147.4762,147.1355,147.2815,2080.0
2023-01-31 10:35:00,151.28,151.31,151.25,151.31,1375.0,147.2523,147.2815,147.2231,147.2815,1375.0
2023-01-31 10:40:00,151.26,151.73,151.26,151.65,4165.0,147.2328,147.6903,147.2328,147.6125,4165.0
2023-01-31 10:45:00,151.62,151.78,151.58,151.67,3056.0,147.5833,147.739,147.5443,147.6319,3056.0
2023-01-31 10:50:00,151.74,151.79,151.38,151.45,4567.0,147.7001,147.7487,147.3496,147.4178,4567.0
2023-01-31 10:55:00,151.38,151.54,151.27,151.4,4506.0,147.3496,147.5054,147.2426,147.3691,4506.0
2023-01-31 11:00:00,151.46,151.6,151.41,151.57,2877.0,147.4275,147.5638,147.3789,147.5346,2877.0
2023-01-31 11:05:00,151.44,151.72,151.42,151.71,7400.0,147.4081,147.6806,147.3886,147.6709,7400.0
2023-01-31 11:10:00,151.67,151.82,151.62,151.64,2864.0,147.6319,147.7779,147.5833,147.6027,2864.0
2023-01-31 11:15:00,151.67,151.79,151.66,151.67,2018.0,147.6319,147.7487,147.6222,147.6319,2018.0
2023-01-31 11:20:00,151.74,151.74,151.6,151.68,4622.0,147.7001,147.7001,147.5638,147.6417,4622.0
2023-01-31 11:25:00,151.65,151.85,151.51,151.8,5271.0,147.6125,147.8071,147.4762,147.7585,5271.0
2023-01-31 11:30:00,151.78,151.93,151.72,151.77,3226.0,147.739,147.885,147.6806,147.7293,3226.0
2023-01-31 11:35:00,151.78,152.0,151.77,151.85,6261.0,147.739,147.9531,147.7293,147.8071,6261.0
2023-01-31 11:40:00,151.9,151.95,151.64,151.64,5508.0,147.8558,147.9045,147.6027,147.6027,5508.0
2023-01-31 11:45:00,151.59,151.67,151.54,151.62,2180.0,147.5541,147.6319,147.5054,147.5833,2180.0
2023-01-31 11:50:00,151.65,151.88,151.65,151.87,2098.0,147.6125,147.8363,147.6125,147.8266,2098.0
2023-01-31 11:55:00,151.92,151.95,151.81,151.86,900.0,147.8753,147.9045,147.7682,147.8169,900.0
2023-01-31 12:00:00,151.89,151.95,151.62,151.76,2318.0,147.8461,147.9045,147.5833,147.7195,2318.0
2023-01-31 12:05:00,151.75,151.94,151.71,151.94,2222.0,147.7098,147.8947,147.6709,147.8947,2222.0
2023-01-31 12:10:00,151.9,151.97,151.71,151.72,2562.0,147.8558,147.9239,147.6709,147.6806,2562.0
2023-01-31 12:15:00,151.74,152.28,151.74,152.28,3557.0,147.7001,148.2257,147.7001,148.2257,3557.0
2023-01-31 12:20:00,152.26,152.26,152.02,152.06,2211.0,148.2062,148.2062,147.9726,148.0115,2211.0
2023-01-31 12:25:00,152.08,152.18,152.07,152.13,2365.0,148.031,148.1283,148.0213,148.0797,2365.0
2023-01-31 12:30:00,152.13,152.28,152.13,152.28,2411.0,148.0797,148.2257,148.0797,148.2257,2411.0
2023-01-31 12:35:00,152.26,152.35,152.24,152.29,2801.0,148.2062,148.2938,148.1868,148.2354,2801.0
2023-01-31 12:40:00,152.29,152.4,152.25,152.38,3653.0,148.2354,148.3425,148.1965,148.323,3653.0
2023-01-31 12:45:00,152.35,152.41,152.24,152.25,3599.0,148.2938,148.3522,148.1868,148.1965,3599.0
2023-01-31 12:50:00,152.25,152.39,152.23,152.39,1710.0,148.1965,148.3328,148.177,148.3328,1710.0
2023-01-31 12:55:00,152.39,152.48,152.32,152.48,2625.0,148.3328,148.4204,148.2646,148.4204,2625.0
2023-01-31 13:00:00,152.38,152.56,152.33,152.56,4254.0,148.323,148.4982,148.2744,148.4982,4254.0
2023-01-31 13:05:00,152.61,152.63,152.45,152.52,4580.0,148.5469,148.5664,148.3912,148.4593,4580.0
2023-01-31 13:10:00,152.52,152.55,152.37,152.49,2389.0,148.4593,148.4885,148.3133,148.4301,2389.0
2023-01-31 13:15:00,152.46,152.52,152.34,152.52,3734.0,148.4009,148.4593,148.2841,148.4593,3734.0
2023-01-31 13:20:00,152.52,152.58,152.41,152.41,2404.0,148.4593,148.5177,148.3522,148.3522,2404.0
2023-01-31 13:25:00,152.47,152.7,152.47,152.6,2800.0,148.4106,148.6345,148.4106,148.5372,2800.0
2023-01-31 13:30:00,152.61,152.68,152.59,152.62,1149.0,148.5469,148.615,148.5274,148.5566,1149.0
2023-01-31 13:35:00,152.59,152.66,152.56,152.66,2482.0,148.5274,148.5956,148.4982,148.5956,2482.0
2023-01-31 13:40:00,152.68,152.88,152.66,152.78,3397.0,148.615,148.8097,148.5956,148.7124,3397.0
2023-01-31 13:45:00,152.76,153.06,152.76,153.0,2945.0,148.6929,148.9849,148.6929,148.9265,2945.0
2023-01-31 13:50:00,153.0,153.16,153.0,153.16,2157.0,148.9265,149.0823,148.9265,149.0823,2157.0
2023-01-31 13:55:00,153.13,153.26,153.13,153.19,2151.0,149.0531,149.1796,149.0531,149.1115,2151.0
2023-01-31 14:00:00,153.22,153.3,153.17,153.18,2884.0,149.1407,149.2185,149.092,149.1017,2884.0
2023-01-31 14:05:00,153.17,153.28,153.11,153.24,3919.0,149.092,149.1991,149.0336,149.1601,3919.0
2023-01-31 14:10:00,153.18,153.37,153.18,153.37,4873.0,149.1017,149.2867,149.1017,149.2867,4873.0
2023-01-31 14:15:00,153.28,153.28,153.14,153.14,3665.0,149.1991,149.1991,149.0628,149.0628,3665.0
2023-01-31 14:20:00,153.13,153.21,153.1,153.1,1945.0,149.0531,149.1309,149.0239,149.0239,1945.0
2023-01-31 14:25:00,153.11,153.11,153.01,153.02,3135.0,149.0336,149.0336,148.9363,148.946,3135.0
2023-01-31 14:30:00,153.11,153.32,153.11,153.3,3402.0,149.0336,149.238,149.0336,149.2185,3402.0
2023-01-31 14:35:00,153.28,153.29,153.1,153.12,2406.0,149.1991,149.2088,149.0239,149.0433,2406.0
2023-01-31 14:40:00,153.1,153.25,153.09,153.21,4030.0,149.0239,149.1699,149.0141,149.1309,4030.0
2023-01-31 14:45:00,153.25,153.36,153.18,153.36,4036.0,149.1699,149.2769,149.1017,149.2769,4036.0
2023-01-31 14:50:00,153.31,153.57,153.31,153.54,2709.0,149.2283,149.4813,149.2283,149.4521,2709.0
2023-01-31 14:55:00,153.53,153.61,153.49,153.54,3362.0,149.4424,149.5203,149.4035,149.4521,3362.0
2023-01-31 15:00:00,153.52,153.78,153.52,153.78,4813.0,149.4327,149.6858,149.4327,149.6858,4813.0
2023-01-31 15:05:00,153.79,153.79,153.54,153.54,4532.0,149.6955,149.6955,149.4521,149.4521,4532.0
2023-01-31 15:10:00,153.44,153.46,153.24,153.29,6296.0,149.3548,149.3743,149.1601,149.2088,6296.0
2023-01-31 15:15:00,153.32,153.36,153.23,153.3,5641.0,149.238,149.2769,149.1504,149.2185,5641.0
2023-01-31 15:20:00,153.3,153.5,153.22,153.31,7731.0,149.2185,149.4132,149.1407,149.2283,7731.0
2023-01-31 15:25:00,153.31,153.41,153.29,153.39,6006.0,149.2283,149.3256,149.2088,149.3061,6006.0
2023-01-31 15:30:00,153.42,153.58,153.39,153.5,12211.0,149.3353,149.4911,149.3061,149.4132,12211.0
2023-01-31 15:35:00,153.45,153.64,153.38,153.56,9235.0,149.3645,149.5495,149.2964,149.4716,9235.0
2023-01-31 15:40:00,153.59,153.8,153.59,153.75,8897.0,149.5008,149.7052,149.5008,149.6565,8897.0
2023-01-31 15:45:00,153.74,153.89,153.74,153.85,15402.0,149.6468,149.7928,149.6468,149.7539,15402.0
2023-01-31 15:50:00,153.86,154.35,153.86,154.3,34035.0,149.7636,150.2406,149.7636,150.1919,34035.0
2023-01-31 15:55:00,154.3,154.9,154.18,154.86,110510.0,150.1919,150.7759,150.0751,150.737,110510.0
2023-02-01 09:30:00,153.76,154.0,153.53,153.58,18720.0,149.6663,149.8999,149.4424,149.4911,18720.0
2023-02-01 09:35:00,153.72,154.08,153.7,153.9,3114.0,149.6273,149.9778,149.6079,149.8026,3114.0
2023-02-01 09:40:00,153.87,154.06,153.77,153.82,4154.0,149.7734,149.9583,149.676,149.7247,4154.0
2023-02-01 09:45:00,153.59,153.97,153.53,153.97,7748.0,149.5008,149.8707,149.4424,149.8707,7748.0
2023-02-01 09:50:00,153.97,154.28,153.84,153.93,7773.0,149.8707,150.1724,149.7442,149.8318,7773.0
2023-02-01 09:55:00,153.98,154.28,153.83,154.28,3815.0,149.8804,150.1724,149.7344,150.1724,3815.0
2023-02-01 10:00:00,154.37,154.37,153.54,153.92,2554.0,150.26,150.26,149.4521,149.822,2554.0
2023-02-01 10:05:00,153.79,153.96,153.66,153.67,961.0,149.6955,149.861,149.5689,149.5787,961.0
2023-02-01 10:10:00,153.7,153.84,153.6,153.62,1974.0,149.6079,149.7442,149.5105,149.53,1974.0
2023-02-01 10:15:00,153.6,153.61,153.25,153.26,1143.0,149.5105,149.5203,149.1699,149.1796,1143.0
2023-02-01 10:20:00,153.39,153.47,153.13,153.25,2295.0,149.3061,149.384,149.0531,149.1699,2295.0
2023-02-01 10:25:00,153.41,153.58,153.27,153.46,1973.0,149.3256,149.4911,149.1893,149.3743,1973.0
2023-02-01 10:30:00,153.39,153.6,153.39,153.5,3113.0,149.3061,149.5105,149.3061,149.4132,3113.0
2023-02-01 10:35:00,153.5,153.66,153.48,153.48,4505.0,149.4132,149.5689,149.3937,149.3937,4505.0
2023-02-01 10:40:00,153.67,153.93,153.41,153.44,8878.0,149.5787,149.8318,149.3256,149.3548,8878.0
2023-02-01 10:45:00,153.46,153.61,153.45,153.52,5565.0,149.3743,149.5203,149.3645,149.4327,5565.0
2023-02-01 10:50:00,153.45,153.45,153.05,153.22,6628.0,149.3645,149.3645,148.9752,149.1407,6628.0
2023-02-01 10:55:00,153.27,153.32,153.08,153.22,3216.0,149.1893,149.238,149.0044,149.1407,3216.0
2023-02-01 11:00:00,153.07,153.41,153.06,153.41,3326.0,148.9947,149.3256,148.9849,149.3256,3326.0
2023-02-01 11:05:00,153.43,153.62,153.42,153.61,1600.0,149.3451,149.53,149.3353,149.5203,1600.0
2023-02-01 11:10:00,153.64,153.73,153.57,153.73,2287.0,149.5495,149.6371,149.4813,149.6371,2287.0
2023-02-01 11:15:00,153.75,153.82,153.62,153.65,2939.0,149.6565,149.7247,149.53,149.5592,2939.0
2023-02-01 11:20:00,153.65,153.96,153.63,153.9,1289.0,149.5592,149.861,149.5397,149.8026,1289.0
2023-02-01 11:25:00,153.86,154.12,153.79,154.04,2652.0,149.7636,150.0167,149.6955,149.9388,2652.0
2023-02-01 11:30:00,153.99,154.25,153.99,154.14,1543.0,149.8902,150.1432,149.8902,150.0362,1543.0
2023-02-01 11:35:00,154.16,154.16,154.0,154.02,2459.0,150.0556,150.0556,149.8999,149.9194,2459.0
2023-02-01 11:40:00,154.03,154.29,154.03,154.17,1012.0,149.9291,150.1822,149.9291,150.0654,1012.0
2023-02-01 11:45:00,154.19,154.25,154.1,154.16,1674.0,150.0848,150.1432,149.9972,150.0556,1674.0
2023-02-01 11:50:00,154.07,154.12,153.99,154.12,5419.0,149.968,150.0167,149.8902,150.0167,5419.0
2023-02-01 11:55:00,154.08,154.27,154.01,154.12,4090.0,149.9778,150.1627,149.9096,150.0167,4090.0
2023-02-01 12:00:00,153.97,153.97,153.92,153.92,792.0,149.8707,149.8707,149.822,149.822,792.0
2023-02-01 12:05:00,153.93,154.0,153.84,153.99,4870.0,149.8318,149.8999,149.7442,149.8902,4870.0
2023-02-01 12:10:00,154.05,154.29,154.05,154.24,5009.0,149.9486,150.1822,149.9486,150.1335,5009.0
2023-02-01 12:15:00,154.23,154.23,153.73,153.73,6522.0,150.1238,150.1238,149.6371,149.6371,6522.0
2023-02-01 12:20:00,153.86,154.15,153.8,154.15,2070.0,149.7636,150.0459,149.7052,150.0459,2070.0
2023-02-01 12:25:00,154.22,154.33,154.09,154.18,4677.0,150.114,150.2211,149.9875,150.0751,4677.0
2023-02-01 12:30:00,154.19,154.21,154.01,154.09,3172.0,150.0848,150.1043,149.9096,149.9875,3172.0
2023-02-01 12:35:00,154.16,154.36,154.09,154.36,2327.0,150.0556,150.2503,149.9875,150.2503,2327.0
2023-02-01 12:40:00,154.3,154.39,154.24,154.37,4740.0,150.1919,150.2795,150.1335,150.26,4740.0
2023-02-01 12:45:00,154.33,154.43,154.19,154.24,2093.0,150.2211,150.3184,150.0848,150.1335,2093.0
2023-02-01 12:50:00,154.19,154.28,154.1,154.1,2748.0,150.0848,150.1724,149.9972,149.9972,2748.0
2023-02-01 12:55:00,154.11,154.13,153.93,153.97,4229.0,150.007,150.0264,149.8318,149.8707,4229.0
2023-02-01 13:00:00,153.97,154.17,153.97,154.17,1933.0,149.8707,150.0654,149.8707,150.0654,1933.0
2023-02-01 13:05:00,154.18,154.31,154.18,154.27,2971.0,150.0751,150.2016,150.0751,150.1627,2971.0
2023-02-01 13:10:00,154.27,154.3,154.13,154.23,2124.0,150.1627,150.1919,150.0264,150.1238,2124.0
2023-02-01 13:15:00,154.23,154.23,154.07,154.15,2714.0,150.1238,150.1238,149.968,150.0459,2714.0
2023-02-01 13:20:00,154.16,154.27,154.11,154.27,4812.0,150.0556,150.1627,150.007,150.1627,4812.0
2023-02-01 13:25:00,154.3,154.31,154.22,154.27,894.0,150.1919,150.2016,150.114,150.1627,894.0
2023-02-01 13:30:00,154.31,154.55,154.02,154.52,21507.0,150.2016,150.4353,149.9194,150.406,21507.0
2023-02-01 13:35:00,154.5,154.52,154.32,154.32,1700.0,150.3866,150.406,150.2114,150.2114,1700.0
2023-02-01 13:40:00,154.34,154.38,153.8,153.8,3393.0,150.2308,150.2698,149.7052,149.7052,3393.0
2023-02-01 13:45:00,153.81,153.81,153.55,153.66,2200.0,149.715,149.715,149.4619,149.5689,2200.0
2023-02-01 13:50:00,153.7,153.74,153.61,153.74,2631.0,149.6079,149.6468,149.5203,149.6468,2631.0
2023-02-01 13:55:00,153.69,153.94,153.68,153.83,2649.0,149.5981,149.8415,149.5884,149.7344,2649.0
2023-02-01 14:00:00,153.45,153.51,152.83,153.22,4015.0,149.3645,149.4229,148.761,149.1407,4015.0
2023-02-01 14:05:00,153.29,153.86,153.26,153.84,7991.0,149.2088,149.7636,149.1796,149.7442,7991.0
2023-02-01 14:10:00,153.92,154.0,153.7,153.7,1781.0,149.822,149.8999,149.6079,149.6079,1781.0
2023-02-01 14:15:00,153.89,153.95,153.47,153.58,3716.0,149.7928,149.8512,149.384,149.4911,3716.0
2023-02-01 14:20:00,153.5,153.69,153.43,153.49,3389.0,149.4132,149.5981,149.3451,149.4035,3389.0
2023-02-01 14:25:00,153.44,153.67,153.37,153.55,9459.0,149.3548,149.5787,149.2867,149.4619,9459.0
2023-02-01 14:30:00,153.62,153.72,152.85,153.16,3823.0,149.53,149.6273,148.7805,149.0823,3823.0
2023-02-01 14:35:00,153.18,154.34,153.01,154.34,3508.0,149.1017,150.2308,148.9363,150.2308,3508.0
2023-02-01 14:40:00,154.45,155.07,154.28,154.98,5774.0,150.3379,150.9414,150.1724,150.8538,5774.0
2023-02-01 14:45:00,155.09,155.53,154.8,155.23,4243.0,150.9609,151.3892,150.6786,151.0971,4243.0
2023-02-01 14:50:00,155.36,155.59,155.1,155.29,5697.0,151.2237,151.4476,150.9706,151.1555,5697.0
2023-02-01 14:55:00,155.42,155.47,155.11,155.18,8557.0,151.2821,151.3308,150.9803,151.0485,8557.0
2023-02-01 15:00:00,155.17,155.87,155.17,155.75,7900.0,151.0387,151.7201,151.0387,151.6033,7900.0
2023-02-01 15:05:00,155.87,156.34,155.83,156.34,4061.0,151.7201,152.1776,151.6812,152.1776,4061.0
2023-02-01 15:10:00,156.28,156.28,155.83,155.84,4977.0,152.1192,152.1192,151.6812,151.6909,4977.0
2023-02-01 15:15:00,155.78,155.84,155.47,155.81,3144.0,151.6325,151.6909,151.3308,151.6617,3144.0
2023-02-01 15:20:00,155.77,155.79,155.45,155.64,7533.0,151.6228,151.6422,151.3113,151.4962,7533.0
2023-02-01 15:25:00,155.75,155.98,155.74,155.95,5702.0,151.6033,151.8272,151.5936,151.798,5702.0
2023-02-01 15:30:00,155.94,156.26,155.94,156.26,7358.0,151.7882,152.0997,151.7882,152.0997,7358.0
2023-02-01 15:35:00,156.28,156.81,156.28,156.71,6926.0,152.1192,152.6351,152.1192,152.5377,6926.0
2023-02-01 15:40:00,156.75,156.94,156.46,156.62,7046.0,152.5767,152.7616,152.2944,152.4501,7046.0
2023-02-01 15:45:00,156.56,156.57,155.89,155.89,10043.0,152.3917,152.4015,151.7396,151.7396,10043.0
2023-02-01 15:50:00,155.8,155.83,155.44,155.62,13000.0,151.652,151.6812,151.3016,151.4768,13000.0
2023-02-01 15:55:00,155.58,155.78,155.5,155.78,35424.0,151.4378,151.6325,151.36,151.6325,35424.0
2023-02-02 09:30:00,156.9,157.46,156.24,157.07,48418.0,152.7227,153.2678,152.0803,152.8882,48418.0
2023-02-02 09:35:00,157.27,157.39,156.33,157.16,66178.0,153.0828,153.1996,152.1679,152.9758,66178.0
2023-02-02 09:40:00,156.97,157.13,156.59,156.59,2916.0,152.7908,152.9466,152.4209,152.4209,2916.0
2023-02-02 09:45:00,156.74,157.04,156.56,157.03,6058.0,152.5669,152.859,152.3917,152.8492,6058.0
2023-02-02 09:50:00,157.08,157.18,156.83,156.95,6071.0,152.8979,152.9952,152.6545,152.7714,6071.0
2023-02-02 09:55:00,157.05,157.08,156.66,156.67,11489.0,152.8687,152.8979,152.4891,152.4988,11489.0
2023-02-02 10:00:00,156.72,156.95,156.46,156.74,10092.0,152.5475,152.7714,152.2944,152.5669,10092.0
2023-02-02 10:05:00,156.67,156.71,156.24,156.38,5439.0,152.4988,152.5377,152.0803,152.2165,5439.0
2023-02-02 10:10:00,156.27,156.49,156.07,156.45,3644.0,152.1095,152.3236,151.9148,152.2847,3644.0
2023-02-02 10:15:00,156.58,156.93,156.5,156.9,3721.0,152.4112,152.7519,152.3333,152.7227,3721.0
2023-02-02 10:20:00,156.84,156.85,156.61,156.74,2760.0,152.6643,152.674,152.4404,152.5669,2760.0
2023-02-02 10:25:00,156.68,156.95,156.68,156.91,2534.0,152.5085,152.7714,152.5085,152.7324,2534.0
2023-02-02 10:30:00,156.96,157.6,156.91,157.4,16168.0,152.7811,153.404,152.7324,153.2094,16168.0
2023-02-02 10:35:00,157.52,157.99,157.49,157.91,4285.0,153.3262,153.7837,153.297,153.7058,4285.0
2023-02-02 10:40:00,157.91,158.11,157.89,157.99,4110.0,153.7058,153.9005,153.6863,153.7837,4110.0
2023-02-02 10:45:00,158.04,158.16,157.89,158.13,11280.0,153.8323,153.9491,153.6863,153.9199,11280.0
2023-02-02 10:50:00,158.14,158.47,158.06,158.34,3967.0,153.9297,154.2509,153.8518,154.1243,3967.0
2023-02-02 10:55:00,158.34,158.34,157.9,158.03,22492.0,154.1243,154.1243,153.6961,153.8226,22492.0
2023-02-02 11:00:00,157.98,158.1,157.87,158.09,10009.0,153.7739,153.8907,153.6669,153.881,10009.0
2023-02-02 11:05:00,158.03,158.23,158.01,158.1,11191.0,153.8226,154.0173,153.8031,153.8907,11191.0
2023-02-02 11:10:00,158.16,158.38,158.05,158.18,7995.0,153.9491,154.1633,153.8421,153.9686,7995.0
2023-02-02 11:15:00,158.26,158.27,157.78,157.86,14156.0,154.0465,154.0562,153.5793,153.6571,14156.0
2023-02-02 11:20:00,157.86,158.31,157.79,158.31,22307.0,153.6571,154.0951,153.589,154.0951,22307.0
2023-02-02 11:25:00,158.19,158.42,158.03,158.26,32402.0,153.9783,154.2022,153.8226,154.0465,32402.0
2023-02-02 11:30:00,158.26,158.58,158.22,158.53,60110.0,154.0465,154.358,154.0075,154.3093,60110.0
2023-02-02 11:35:00,158.41,158.48,157.94,158.06,8805.0,154.1925,154.2606,153.735,153.8518,8805.0
2023-02-02 11:40:00,158.03,158.07,157.86,157.95,14116.0,153.8226,153.8615,153.6571,153.7447,14116.0
2023-02-02 11:45:00,157.89,157.91,157.65,157.78,33668.0,153.6863,153.7058,153.4527,153.5793,33668.0
2023-02-02 11:50:00,157.78,157.84,157.72,157.74,5214.0,153.5793,153.6377,153.5209,153.5403,5214.0
2023-02-02 11:55:00,157.73,157.78,157.4,157.61,7947.0,153.5306,153.5793,153.2094,153.4138,7947.0
2023-02-02 12:00:00,157.5,157.78,157.5,157.61,4895.0,153.3067,153.5793,153.3067,153.4138,4895.0
2023-02-02 12:05:00,157.65,157.87,157.59,157.87,4822.0,153.4527,153.6669,153.3943,153.6669,4822.0
2023-02-02 12:10:00,157.94,158.4,157.86,158.4,7183.0,153.735,154.1827,153.6571,154.1827,7183.0
2023-02-02 12:15:00,158.39,158.5,158.12,158.13,6013.0,154.173,154.2801,153.9102,153.9199,6013.0
2023-02-02 12:20:00,158.15,158.55,158.1,158.55,6269.0,153.9394,154.3288,153.8907,154.3288,6269.0
2023-02-02 12:25:00,158.67,158.92,158.6,158.92,3387.0,154.4456,154.6889,154.3774,154.6889,3387.0
2023-02-02 12:30:00,158.96,159.02,158.64,158.66,10692.0,154.7278,154.7862,154.4164,154.4358,10692.0
2023-02-02 12:35:00,158.66,158.69,158.53,158.64,6171.0,154.4358,154.465,154.3093,154.4164,6171.0
2023-02-02 12:40:00,158.56,158.69,158.55,158.56,1816.0,154.3385,154.465,154.3288,154.3385,1816.0
2023-02-02 12:45:00,158.56,158.56,158.48,158.49,2884.0,154.3385,154.3385,154.2606,154.2704,2884.0
2023-02-02 12:50:00,158.49,158.59,158.34,158.59,11934.0,154.2704,154.3677,154.1243,154.3677,11934.0
2023-02-02 12:55:00,158.59,158.85,158.59,158.85,3817.0,154.3677,154.6208,154.3677,154.6208,3817.0
2023-02-02 13:00:00,158.91,159.2,158.83,159.2,9060.0,154.6792,154.9614,154.6013,154.9614,9060.0
2023-02-02 13:05:00,159.19,159.19,158.79,158.79,5653.0,154.9517,154.9517,154.5624,154.5624,5653.0
2023-02-02 13:10:00,158.75,158.81,158.73,158.81,500.0,154.5234,154.5818,154.504,154.5818,500.0
2023-02-02 13:15:00,158.81,158.81,158.48,158.58,11481.0,154.5818,154.5818,154.2606,154.358,11481.0
2023-02-02 13:20:00,158.58,158.67,158.56,158.61,4796.0,154.358,154.4456,154.3385,154.3872,4796.0
2023-02-02 13:25:00,158.63,158.67,158.46,158.6,1812.0,154.4066,154.4456,154.2412,154.3774,1812.0
2023-02-02 13:30:00,158.62,159.11,158.62,159.11,6326.0,154.3969,154.8738,154.3969,154.8738,6326.0
2023-02-02 13:35:00,159.15,159.37,159.07,159.11,9679.0,154.9128,155.1269,154.8349,154.8738,9679.0
2023-02-02 13:40:00,159.17,159.26,159.13,159.22,3118.0,154.9322,155.0199,154.8933,154.9809,3118.0
2023-02-02 13:45:00,159.14,159.33,159.13,159.28,4058.0,154.903,155.088,154.8933,155.0393,4058.0
2023-02-02 13:50:00,159.33,159.36,159.16,159.25,5304.0,155.088,155.1172,154.9225,155.0101,5304.0
2023-02-02 13:55:00,159.25,159.42,159.16,159.42,3797.0,155.0101,155.1756,154.9225,155.1756,3797.0
2023-02-02 14:00:00,159.42,159.57,159.23,159.23,7648.0,155.1756,155.3216,154.9906,154.9906,7648.0
2023-02-02 14:05:00,159.14,159.24,159.08,159.11,5204.0,154.903,155.0004,154.8446,154.8738,5204.0
2023-02-02 14:10:00,159.0,159.0,158.49,158.49,3072.0,154.7668,154.7668,154.2704,154.2704,3072.0
2023-02-02 14:15:00,158.43,158.66,158.33,158.58,6227.0,154.2119,154.4358,154.1146,154.358,6227.0
2023-02-02 14:20:00,158.58,158.61,158.35,158.35,3323.0,154.358,154.3872,154.1341,154.1341,3323.0
2023-02-02 14:25:00,158.33,158.52,158.29,158.42,6614.0,154.1146,154.2996,154.0757,154.2022,6614.0
2023-02-02 14:30:00,158.48,158.48,157.99,157.99,10755.0,154.2606,154.2606,153.7837,153.7837,10755.0
2023-02-02 14:35:00,158.04,158.21,157.71,158.06,5591.0,153.8323,153.9978,153.5111,153.8518,5591.0
2023-02-02 14:40:00,158.02,158.04,157.88,158.03,5926.0,153.8129,153.8323,153.6766,153.8226,5926.0
2023-02-02 14:45:00,157.97,157.97,157.67,157.82,11454.0,153.7642,153.7642,153.4722,153.6182,11454.0
2023-02-02 14:50:00,157.88,157.99,157.66,157.82,11701.0,153.6766,153.7837,153.4624,153.6182,11701.0
2023-02-02 14:55:00,157.72,157.77,157.51,157.72,8970.0,153.5209,153.5695,153.3164,153.5209,8970.0
2023-02-02 15:00:00,157.68,157.75,157.55,157.68,7544.0,153.4819,153.5501,153.3554,153.4819,7544.0
2023-02-02 15:05:00,157.73,158.1,157.62,157.69,16456.0,153.5306,153.8907,153.4235,153.4917,16456.0
2023-02-02 15:10:00,157.79,158.01,157.73,158.01,6307.0,153.589,153.8031,153.5306,153.8031,6307.0
2023-02-02 15:15:00,157.97,157.99,157.73,157.91,8367.0,153.7642,153.7837,153.5306,153.7058,8367.0
2023-02-02 15:20:00,157.95,158.09,157.9,158.09,12421.0,153.7447,153.881,153.6961,153.881,12421.0
2023-02-02 15:25:00,158.1,158.24,157.92,158.12,13832.0,153.8907,154.027,153.7155,153.9102,13832.0
2023-02-02 15:30:00,158.17,158.48,158.17,158.48,6665.0,153.9589,154.2606,153.9589,154.2606,6665.0
2023-02-02 15:35:00,158.53,158.65,158.34,158.37,16913.0,154.3093,154.4261,154.1243,154.1535,16913.0
2023-02-02 15:40:00,158.4,158.45,158.14,158.43,13522.0,154.1827,154.2314,153.9297,154.2119,13522.0
2023-02-02 15:45:00,158.43,158.53,158.28,158.46,22312.0,154.2119,154.3093,154.0659,154.2412,22312.0
2023-02-02 15:50:00,158.52,158.96,158.52,158.88,31894.0,154.2996,154.7278,154.2996,154.65,31894.0
2023-02-02 15:55:00,158.92,159.33,158.84,159.33,106085.0,154.6889,155.088,154.611,155.088,106085.0
2023-02-03 09:30:00,156.41,156.76,155.95,156.38,16745.0,152.2457,152.5864,151.798,152.2165,16745.0
2023-02-03 09:35:00,156.6,157.67,156.6,157.2,19565.0,152.4307,153.4722,152.4307,153.0147,19565.0
2023-02-03 09:40:00,156.97,156.98,155.78,156.08,6348.0,152.7908,152.8006,151.6325,151.9245,6348.0
2023-02-03 09:45:00,156.08,156.25,155.69,155.77,5676.0,151.9245,152.09,151.5449,151.6228,5676.0
2023-02-03 09:50:00,155.58,155.7,155.12,155.7,5312.0,151.4378,151.5546,150.9901,151.5546,5312.0
2023-02-03 09:55:00,155.7,155.76,155.39,155.68,2792.0,151.5546,151.613,151.2529,151.5352,2792.0
2023-02-03 10:00:00,155.43,155.63,154.87,155.38,7389.0,151.2918,151.4865,150.7467,151.2432,7389.0
2023-02-03 10:05:00,155.02,155.11,154.48,154.87,3780.0,150.8927,150.9803,150.3671,150.7467,3780.0
2023-02-03 10:10:00,154.87,155.65,154.72,155.29,1842.0,150.7467,151.506,150.6007,151.1555,1842.0
2023-02-03 10:15:00,155.46,155.62,155.02,155.02,6301.0,151.321,151.4768,150.8927,150.8927,6301.0
2023-02-03 10:20:00,155.03,155.57,155.01,155.57,3396.0,150.9025,151.4281,150.883,151.4281,3396.0
2023-02-03 10:25:00,155.57,155.71,155.3,155.3,3400.0,151.4281,151.5644,151.1653,151.1653,3400.0
2023-02-03 10:30:00,155.28,155.71,155.27,155.68,9418.0,151.1458,151.5644,151.1361,151.5352,9418.0
2023-02-03 10:35:00,155.71,156.08,155.7,155.99,3468.0,151.5644,151.9245,151.5546,151.8369,3468.0
2023-02-03 10:40:00,155.88,156.05,155.72,155.76,3844.0,151.7298,151.8953,151.5741,151.613,3844.0
2023-02-03 10:45:00,156.03,156.03,155.69,155.89,5620.0,151.8758,151.8758,151.5449,151.7396,5620.0
2023-02-03 10:50:00,155.8,155.81,155.31,155.42,3616.0,151.652,151.6617,151.175,151.2821,3616.0
2023-02-03 10:55:00,155.35,155.35,155.03,155.35,9747.0,151.214,151.214,150.9025,151.214,9747.0
2023-02-03 11:00:00,155.33,155.55,155.3,155.3,9645.0,151.1945,151.4086,151.1653,151.1653,9645.0
2023-02-03 11:05:00,155.33,155.51,155.33,155.43,3263.0,151.1945,151.3697,151.1945,151.2918,3263.0
2023-02-03 11:10:00,155.36,155.41,155.31,155.41,1000.0,151.2237,151.2724,151.175,151.2724,1000.0
2023-02-03 11:15:00,155.48,155.58,155.2,155.24,5576.0,151.3405,151.4378,151.0679,151.1069,5576.0
2023-02-03 11:20:00,155.24,155.32,155.14,155.22,3773.0,151.1069,151.1847,151.0095,151.0874,3773.0
2023-02-03 11:25:00,155.16,155.39,155.03,155.39,5003.0,151.029,151.2529,150.9025,151.2529,5003.0
2023-02-03 11:30:00,155.39,155.75,155.39,155.71,1709.0,151.2529,151.6033,151.2529,151.5644,1709.0
2023-02-03 11:35:00,155.76,155.77,154.95,155.01,8558.0,151.613,151.6228,150.8246,150.883,8558.0
2023-02-03 11:40:00,154.96,155.36,154.96,155.09,6385.0,150.8343,151.2237,150.8343,150.9609,6385.0
2023-02-03 11:45:00,155.15,155.25,154.59,154.59,4353.0,151.0193,151.1166,150.4742,150.4742,4353.0
2023-02-03 11:50:00,154.5,154.91,154.49,154.81,2794.0,150.3866,150.7857,150.3768,150.6883,2794.0
2023-02-03 11:55:00,154.81,154.94,154.58,154.63,3780.0,150.6883,150.8149,150.4645,150.5131,3780.0
2023-02-03 12:00:00,154.64,154.85,154.64,154.75,1650.0,150.5229,150.7273,150.5229,150.6299,1650.0
2023-02-03 12:05:00,154.75,154.85,154.74,154.74,720.0,150.6299,150.7273,150.6202,150.6202,720.0
2023-02-03 12:10:00,154.75,154.99,154.75,154.96,2237.0,150.6299,150.8635,150.6299,150.8343,2237.0
2023-02-03 12:15:00,155.01,155.09,154.97,155.0,4105.0,150.883,150.9609,150.8441,150.8733,4105.0
2023-02-03 12:20:00,155.0,155.09,154.88,155.09,4507.0,150.8733,150.9609,150.7565,150.9609,4507.0
2023-02-03 12:25:00,155.09,155.14,154.9,155.0,3615.0,150.9609,151.0095,150.7759,150.8733,3615.0
2023-02-03 12:30:00,154.89,155.01,154.86,154.98,3522.0,150.7662,150.883,150.737,150.8538,3522.0
2023-02-03 12:35:00,154.96,155.06,154.85,154.86,2473.0,150.8343,150.9317,150.7273,150.737,2473.0
2023-02-03 12:40:00,154.9,155.15,154.9,155.15,2405.0,150.7759,151.0193,150.7759,151.0193,2405.0
2023-02-03 12:45:00,155.1,155.14,155.0,155.05,3060.0,150.9706,151.0095,150.8733,150.9219,3060.0
2023-02-03 12:50:00,155.01,155.17,154.79,154.92,3695.0,150.883,151.0387,150.6689,150.7954,3695.0
2023-02-03 12:55:00,154.88,154.95,154.27,154.31,6722.0,150.7565,150.8246,150.1627,150.2016,6722.0
2023-02-03 13:00:00,154.24,154.32,154.07,154.07,4186.0,150.1335,150.2114,149.968,149.968,4186.0
2023-02-03 13:05:00,154.11,154.16,153.81,153.81,6594.0,150.007,150.0556,149.715,149.715,6594.0
2023-02-03 13:10:00,153.8,153.87,153.66,153.87,12319.0,149.7052,149.7734,149.5689,149.7734,12319.0
2023-02-03 13:15:00,153.84,153.92,153.72,153.8,5847.0,149.7442,149.822,149.6273,149.7052,5847.0
2023-02-03 13:20:00,153.84,153.91,153.59,153.63,7021.0,149.7442,149.8123,149.5008,149.5397,7021.0
2023-02-03 13:25:00,153.68,153.76,153.62,153.76,2640.0,149.5884,149.6663,149.53,149.6663,2640.0
2023-02-03 13:30:00,153.67,153.74,153.53,153.58,4321.0,149.5787,149.6468,149.4424,149.4911,4321.0
2023-02-03 13:35:00,153.59,153.87,153.59,153.79,3282.0,149.5008,149.7734,149.5008,149.6955,3282.0
2023-02-03 13:40:00,153.72,153.79,153.24,153.31,2915.0,149.6273,149.6955,149.1601,149.2283,2915.0
2023-02-03 13:45:00,153.3,153.31,152.86,153.19,19036.0,149.2185,149.2283,148.7902,149.1115,19036.0
2023-02-03 13:50:00,153.26,153.57,153.26,153.45,3385.0,149.1796,149.4813,149.1796,149.3645,3385.0
2023-02-03 13:55:00,153.45,153.45,153.17,153.23,4914.0,149.3645,149.3645,149.092,149.1504,4914.0
2023-02-03 14:00:00,153.31,153.45,153.22,153.43,3481.0,149.2283,149.3645,149.1407,149.3451,3481.0
2023-02-03 14:05:00,153.42,153.82,153.32,153.73,3298.0,149.3353,149.7247,149.238,149.6371,3298.0
2023-02-03 14:10:00,153.65,153.81,153.58,153.81,1100.0,149.5592,149.715,149.4911,149.715,1100.0
2023-02-03 14:15:00,153.83,153.83,153.48,153.55,4391.0,149.7344,149.7344,149.3937,149.4619,4391.0
2023-02-03 14:20:00,153.61,153.75,153.57,153.57,2996.0,149.5203,149.6565,149.4813,149.4813,2996.0
2023-02-03 14:25:00,153.59,153.9,153.55,153.85,2666.0,149.5008,149.8026,149.4619,149.7539,2666.0
2023-02-03 14:30:00,153.87,153.87,153.53,153.67,4293.0,149.7734,149.7734,149.4424,149.5787,4293.0
2023-02-03 14:35:00,153.68,154.03,153.65,153.97,5425.0,149.5884,149.9291,149.5592,149.8707,5425.0
2023-02-03 14:40:00,154.0,154.03,153.68,153.79,5192.0,149.8999,149.9291,149.5884,149.6955,5192.0
2023-02-03 14:45:00,153.71,153.82,153.64,153.81,2546.0,149.6176,149.7247,149.5495,149.715,2546.0
2023-02-03 14:50:00,153.77,153.96,153.62,153.9,4759.0,149.676,149.861,149.53,149.8026,4759.0
2023-02-03 14:55:00,153.94,153.94,153.41,153.48,4991.0,149.8415,149.8415,149.3256,149.3937,4991.0
2023-02-03 15:00:00,153.47,153.47,153.09,153.17,3475.0,149.384,149.384,149.0141,149.092,3475.0
2023-02-03 15:05:00,153.11,153.36,153.1,153.36,4777.0,149.0336,149.2769,149.0239,149.2769,4777.0
2023-02-03 15:10:00,153.27,153.52,153.27,153.52,4895.0,149.1893,149.4327,149.1893,149.4327,4895.0
2023-02-03 15:15:00,153.47,153.76,153.35,153.65,4716.0,149.384,149.6663,149.2672,149.5592,4716.0
2023-02-03 15:20:00,153.65,153.68,153.38,153.41,6342.0,149.5592,149.5884,149.2964,149.3256,6342.0
2023-02-03 15:25:00,153.41,153.56,153.39,153.45,5007.0,149.3256,149.4716,149.3061,149.3645,5007.0
2023-02-03 15:30:00,153.45,153.67,153.34,153.34,5147.0,149.3645,149.5787,149.2575,149.2575,5147.0
2023-02-03 15:35:00,153.31,153.35,153.13,153.21,10677.0,149.2283,149.2672,149.0531,149.1309,10677.0
2023-02-03 15:40:00,153.2,153.39,153.0,153.07,9582.0,149.1212,149.3061,148.9265,148.9947,9582.0
2023-02-03 15:45:00,153.02,153.13,152.9,153.06,19150.0,148.946,149.0531,148.8292,148.9849,19150.0
2023-02-03 15:50:00,153.05,153.29,152.96,153.24,26504.0,148.9752,149.2088,148.8876,149.1601,26504.0
2023-02-03 15:55:00,153.24,153.35,153.06,153.29,66320.0,149.1601,149.2672,148.9849,149.2088,66320.0
2023-02-06 09:30:00,152.29,152.69,151.95,152.22,12588.0,148.2354,148.6248,147.9045,148.1673,12588.0
2023-02-06 09:35:00,151.98,152.01,151.69,151.69,605.0,147.9337,147.9629,147.6514,147.6514,605.0
2023-02-06 09:40:00,151.68,151.69,151.31,151.44,1145.0,147.6417,147.6514,147.2815,147.4081,1145.0
2023-02-06 09:45:00,151.63,151.71,151.3,151.62,4151.0,147.593,147.6709,147.2718,147.5833,4151.0
2023-02-06 09:50:00,151.61,152.05,151.61,151.88,5228.0,147.5735,148.0018,147.5735,147.8363,5228.0
2023-02-06 09:55:00,151.86,152.19,151.81,152.14,4321.0,147.8169,148.1381,147.7682,148.0894,4321.0
2023-02-06 10:00:00,152.15,152.45,151.88,152.29,2652.0,148.0991,148.3912,147.8363,148.2354,2652.0
2023-02-06 10:05:00,152.2,152.5,152.2,152.5,2137.0,148.1478,148.4398,148.1478,148.4398,2137.0
2023-02-06 10:10:00,152.34,152.4,152.09,152.31,2601.0,148.2841,148.3425,148.0407,148.2549,2601.0
2023-02-06 10:15:00,152.23,152.24,151.79,151.89,4875.0,148.177,148.1868,147.7487,147.8461,4875.0
2023-02-06 10:20:00,151.96,152.04,151.69,151.78,4244.0,147.9142,147.9921,147.6514,147.739,4244.0
2023-02-06 10:25:00,151.9,152.03,151.78,151.92,6075.0,147.8558,147.9823,147.739,147.8753,6075.0
2023-02-06 10:30:00,151.85,151.97,151.64,151.91,2882.0,147.8071,147.9239,147.6027,147.8655,2882.0
2023-02-06 10:35:00,152.05,152.32,152.05,152.29,1959.0,148.0018,148.2646,148.0018,148.2354,1959.0
2023-02-06 10:40:00,152.24,152.33,152.04,152.09,2797.0,148.1868,148.2744,147.9921,148.0407,2797.0
2023-02-06 10:45:00,152.08,152.28,151.92,152.23,1813.0,148.031,148.2257,147.8753,148.177,1813.0
2023-02-06 10:50:00,152.25,152.69,152.24,152.46,3851.0,148.1965,148.6248,148.1868,148.4009,3851.0
2023-02-06 10:55:00,152.5,152.65,152.5,152.65,500.0,148.4398,148.5858,148.4398,148.5858,500.0
2023-02-06 11:00:00,152.63,152.63,152.41,152.55,2000.0,148.5664,148.5664,148.3522,148.4885,2000.0
2023-02-06 11:05:00,152.6,152.74,152.46,152.52,2108.0,148.5372,148.6734,148.4009,148.4593,2108.0
2023-02-06 11:10:00,152.52,152.6,152.43,152.43,2566.0,148.4593,148.5372,148.3717,148.3717,2566.0
2023-02-06 11:15:00,152.46,152.86,152.45,152.86,2110.0,148.4009,148.7902,148.3912,148.7902,2110.0
2023-02-06 11:20:00,152.93,152.93,152.72,152.77,2978.0,148.8584,148.8584,148.654,148.7026,2978.0
2023-02-06 11:25:00,152.72,152.96,152.72,152.86,4829.0,148.654,148.8876,148.654,148.7902,4829.0
2023-02-06 11:30:00,152.87,153.0,152.76,152.8,2610.0,148.8,148.9265,148.6929,148.7318,2610.0
2023-02-06 11:35:00,152.78,152.79,152.59,152.62,2163.0,148.7124,148.7221,148.5274,148.5566,2163.0
2023-02-06 11:40:00,152.58,152.7,152.58,152.69,5187.0,148.5177,148.6345,148.5177,148.6248,5187.0
2023-02-06 11:45:00,152.69,152.7,152.32,152.32,2736.0,148.6248,148.6345,148.2646,148.2646,2736.0
2023-02-06 11:50:00,152.35,152.48,152.22,152.22,3924.0,148.2938,148.4204,148.1673,148.1673,3924.0
2023-02-06 11:55:00,152.2,152.2,151.87,151.9,2311.0,148.1478,148.1478,147.8266,147.8558,2311.0
2023-02-06 12:00:00,151.93,151.95,151.6,151.78,4783.0,147.885,147.9045,147.5638,147.739,4783.0
2023-02-06 12:05:00,151.83,151.96,151.77,151.83,5019.0,147.7877,147.9142,147.7293,147.7877,5019.0
2023-02-06 12:10:00,151.83,151.85,151.5,151.5,2949.0,147.7877,147.8071,147.4665,147.4665,2949.0
2023-02-06 12:15:00,151.49,151.52,151.29,151.29,3985.0,147.4567,147.4859,147.262,147.262,3985.0
2023-02-06 12:20:00,151.28,151.69,151.28,151.67,3997.0,147.2523,147.6514,147.2523,147.6319,3997.0
2023-02-06 12:25:00,151.74,151.83,151.71,151.78,2807.0,147.7001,147.7877,147.6709,147.739,2807.0
2023-02-06 12:30:00,151.79,151.88,151.71,151.78,4325.0,147.7487,147.8363,147.6709,147.739,4325.0
2023-02-06 12:35:00,151.8,151.87,151.72,151.76,4355.0,147.7585,147.8266,147.6806,147.7195,4355.0
2023-02-06 12:40:00,151.77,151.83,151.62,151.62,2832.0,147.7293,147.7877,147.5833,147.5833,2832.0
2023-02-06 12:45:00,151.55,151.9,151.55,151.72,3602.0,147.5151,147.8558,147.5151,147.6806,3602.0
2023-02-06 12:50:00,151.66,151.68,151.54,151.66,2358.0,147.6222,147.6417,147.5054,147.6222,2358.0
2023-02-06 12:55:00,151.56,151.72,151.55,151.6,2788.0,147.5249,147.6806,147.5151,147.5638,2788.0
2023-02-06 13:00:00,151.64,151.69,151.54,151.6,2343.0,147.6027,147.6514,147.5054,147.5638,2343.0
2023-02-06 13:05:00,151.64,151.67,151.46,151.62,3566.0,147.6027,147.6319,147.4275,147.5833,3566.0
2023-02-06 13:10:00,151.59,151.64,151.28,151.64,2476.0,147.5541,147.6027,147.2523,147.6027,2476.0
2023-02-06 13:15:00,151.66,151.66,151.5,151.5,1576.0,147.6222,147.6222,147.4665,147.4665,1576.0
2023-02-06 13:20:00,151.63,151.66,151.55,151.61,2256.0,147.593,147.6222,147.5151,147.5735,2256.0
2023-02-06 13:25:00,151.63,151.72,151.58,151.68,2612.0,147.593,147.6806,147.5443,147.6417,2612.0
2023-02-06 13:30:00,151.73,151.86,151.73,151.77,1422.0,147.6903,147.8169,147.6903,147.7293,1422.0
2023-02-06 13:35:00,151.75,151.79,151.64,151.76,3480.0,147.7098,147.7487,147.6027,147.7195,3480.0
2023-02-06 13:40:00,151.64,151.76,151.47,151.76,3080.0,147.6027,147.7195,147.4373,147.7195,3080.0
2023-02-06 13:45:00,151.75,151.75,151.59,151.61,1491.0,147.7098,147.7098,147.5541,147.5735,1491.0
2023-02-06 13:50:00,151.66,151.8,151.64,151.71,2700.0,147.6222,147.7585,147.6027,147.6709,2700.0
2023-02-06 13:55:00,151.79,151.95,151.77,151.94,2762.0,147.7487,147.9045,147.7293,147.8947,2762.0
2023-02-06 14:00:00,152.0,152.16,152.0,152.15,1200.0,147.9531,148.1089,147.9531,148.0991,1200.0
2023-02-06 14:05:00,152.11,152.16,152.02,152.08,3078.0,148.0602,148.1089,147.9726,148.031,3078.0
2023-02-06 14:10:00,152.08,152.25,152.07,152.22,1702.0,148.031,148.1965,148.0213,148.1673,1702.0
2023-02-06 14:15:00,152.19,152.39,152.1,152.26,4736.0,148.1381,148.3328,148.0505,148.2062,4736.0
2023-02-06 14:20:00,152.14,152.15,151.86,151.89,2702.0,148.0894,148.0991,147.8169,147.8461,2702.0
2023-02-06 14:25:00,151.84,151.84,151.61,151.62,3644.0,147.7974,147.7974,147.5735,147.5833,3644.0
2023-02-06 14:30:00,151.64,151.69,151.42,151.47,5879.0,147.6027,147.6514,147.3886,147.4373,5879.0
2023-02-06 14:35:00,151.52,151.72,151.46,151.72,10238.0,147.4859,147.6806,147.4275,147.6806,10238.0
2023-02-06 14:40:00,151.69,151.72,151.56,151.58,2897.0,147.6514,147.6806,147.5249,147.5443,2897.0
2023-02-06 14:45:00,151.59,151.65,151.54,151.58,2428.0,147.5541,147.6125,147.5054,147.5443,2428.0
2023-02-06 14:50:00,151.58,151.66,151.49,151.66,4788.0,147.5443,147.6222,147.4567,147.6222,4788.0
2023-02-06 14:55:00,151.7,151.85,151.69,151.82,3758.0,147.6611,147.8071,147.6514,147.7779,3758.0
2023-02-06 15:00:00,151.86,151.91,151.77,151.81,1400.0,147.8169,147.8655,147.7293,147.7682,1400.0
2023-02-06 15:05:00,151.8,151.83,151.63,151.81,3698.0,147.7585,147.7877,147.593,147.7682,3698.0
2023-02-06 15:10:00,151.81,151.82,151.59,151.61,2500.0,147.7682,147.7779,147.5541,147.5735,2500.0
2023-02-06 15:15:00,151.62,151.71,151.54,151.6,3661.0,147.5833,147.6709,147.5054,147.5638,3661.0
2023-02-06 15:20:00,151.65,151.71,151.58,151.67,2269.0,147.6125,147.6709,147.5443,147.6319,2269.0
2023-02-06 15:25:00,151.71,151.71,151.54,151.6,2885.0,147.6709,147.6709,147.5054,147.5638,2885.0
2023-02-06 15:30:00,151.53,151.72,151.39,151.72,4600.0,147.4957,147.6806,147.3594,147.6806,4600.0
2023-02-06 15:35:00,151.7,151.85,151.67,151.77,6747.0,147.6611,147.8071,147.6319,147.7293,6747.0
2023-02-06 15:40:00,151.77,151.85,151.45,151.46,21215.0,147.7293,147.8071,147.4178,147.4275,21215.0
2023-02-06 15:45:00,151.45,151.64,151.4,151.58,7990.0,147.4178,147.6027,147.3691,147.5443,7990.0
2023-02-06 15:50:00,151.59,151.94,151.53,151.86,17103.0,147.5541,147.8947,147.4957,147.8169,17103.0
2023-02-06 15:55:00,151.91,151.93,151.64,151.83,60480.0,147.8655,147.885,147.6027,147.7877,60480.0
2023-02-07 09:30:00,150.73,150.79,150.01,150.79,28437.0,146.717,146.7754,146.0161,146.7754,28437.0
2023-02-07 09:35:00,150.63,151.07,150.48,150.92,4964.0,146.6196,147.0479,146.4736,146.9019,4964.0
2023-02-07 09:40:00,151.01,151.26,150.93,150.94,2613.0,146.9895,147.2328,146.9116,146.9214,2613.0
2023-02-07 09:45:00,150.96,151.12,150.58,150.92,11682.0,146.9408,147.0966,146.5709,146.9019,11682.0
2023-02-07 09:50:00,150.83,151.18,150.59,150.99,8190.0,146.8143,147.155,146.5807,146.97,8190.0
2023-02-07 09:55:00,151.03,151.24,150.89,150.95,12303.0,147.009,147.2134,146.8727,146.9311,12303.0
2023-02-07 10:00:00,150.95,151.09,150.89,150.89,10063.0,146.9311,147.0674,146.8727,146.8727,10063.0
2023-02-07 10:05:00,150.93,151.04,150.61,150.63,3023.0,146.9116,147.0187,146.6001,146.6196,3023.0
2023-02-07 10:10:00,150.55,150.7,150.47,150.51,8196.0,146.5417,146.6878,146.4639,146.5028,8196.0
2023-02-07 10:15:00,150.43,150.43,150.22,150.36,5785.0,146.4249,146.4249,146.2205,146.3568,5785.0
2023-02-07 10:20:00,150.38,150.45,149.94,149.94,9085.0,146.3763,146.4444,145.948,145.948,9085.0
2023-02-07 10:25:00,150.06,150.14,149.93,150.14,6144.0,146.0648,146.1427,145.9383,146.1427,6144.0
2023-02-07 10:30:00,150.18,150.34,150.17,150.22,3855.0,146.1816,146.3373,146.1719,146.2205,3855.0
2023-02-07 10:35:00,150.34,150.51,150.27,150.39,4961.0,146.3373,146.5028,146.2692,146.386,4961.0
2023-02-07 10:40:00,150.32,150.37,150.27,150.31,3544.0,146.3179,146.3665,146.2692,146.3081,3544.0
2023-02-07 10:45:00,150.39,150.49,150.34,150.4,5215.0,146.386,146.4833,146.3373,146.3957,5215.0
2023-02-07 10:50:00,150.38,150.69,150.38,150.53,5618.0,146.3763,146.678,146.3763,146.5223,5618.0
2023-02-07 10:55:00,150.64,150.64,150.09,150.17,6105.0,146.6294,146.6294,146.094,146.1719,6105.0
2023-02-07 11:00:00,150.09,150.3,150.05,150.14,11558.0,146.094,146.2984,146.0551,146.1427,11558.0
2023-02-07 11:05:00,150.16,150.5,150.11,150.44,5027.0,146.1621,146.4931,146.1135,146.4347,5027.0
2023-02-07 11:10:00,150.37,150.48,150.36,150.36,3842.0,146.3665,146.4736,146.3568,146.3568,3842.0
2023-02-07 11:15:00,150.42,150.43,150.22,150.24,5379.0,146.4152,146.4249,146.2205,146.24,5379.0
2023-02-07 11:20:00,150.2,150.33,150.11,150.33,8418.0,146.2011,146.3276,146.1135,146.3276,8418.0
2023-02-07 11:25:00,150.33,150.78,150.32,150.6,4059.0,146.3276,146.7656,146.3179,146.5904,4059.0
2023-02-07 11:30:00,150.64,150.94,150.63,150.94,5277.0,146.6294,146.9214,146.6196,146.9214,5277.0
2023-02-07 11:35:00,150.87,151.05,150.77,150.81,3125.0,146.8532,147.0284,146.7559,146.7948,3125.0
2023-02-07 11:40:00,150.9,150.97,150.8,150.82,3257.0,146.8824,146.9506,146.7851,146.8046,3257.0
2023-02-07 11:45:00,150.79,151.05,150.74,150.9,5125.0,146.7754,147.0284,146.7267,146.8824,5125.0
2023-02-07 11:50:00,150.91,150.99,150.73,150.73,3199.0,146.8922,146.97,146.717,146.717,3199.0
2023-02-07 11:55:00,150.72,150.75,150.64,150.7,3251.0,146.7072,146.7364,146.6294,146.6878,3251.0
2023-02-07 12:00:00,150.68,150.84,150.59,150.78,4299.0,146.6683,146.824,146.5807,146.7656,4299.0
2023-02-07 12:05:00,150.76,150.87,150.64,150.72,4469.0,146.7462,146.8532,146.6294,146.7072,4469.0
2023-02-07 12:10:00,150.67,150.89,150.65,150.89,3963.0,146.6586,146.8727,146.6391,146.8727,3963.0
2023-02-07 12:15:00,150.89,150.96,150.84,150.93,3181.0,146.8727,146.9408,146.824,146.9116,3181.0
2023-02-07 12:20:00,150.84,150.84,150.67,150.72,4722.0,146.824,146.824,146.6586,146.7072,4722.0
2023-02-07 12:25:00,150.75,150.84,150.67,150.78,4530.0,146.7364,146.824,146.6586,146.7656,4530.0
2023-02-07 12:30:00,150.75,150.93,150.74,150.92,5122.0,146.7364,146.9116,146.7267,146.9019,5122.0
2023-02-07 12:35:00,150.93,150.93,150.81,150.84,1650.0,146.9116,146.9116,146.7948,146.824,1650.0
2023-02-07 12:40:00,150.85,151.54,150.85,151.42,17330.0,146.8338,147.5054,146.8338,147.3886,17330.0
2023-02-07 12:45:00,151.53,152.18,151.44,152.13,7517.0,147.4957,148.1283,147.4081,148.0797,7517.0
2023-02-07 12:50:00,152.15,152.51,151.97,152.32,9525.0,148.0991,148.4496,147.9239,148.2646,9525.0
2023-02-07 12:55:00,152.32,152.71,152.31,152.5,9817.0,148.2646,148.6442,148.2549,148.4398,9817.0
2023-02-07 13:00:00,152.5,152.87,152.32,152.41,17328.0,148.4398,148.8,148.2646,148.3522,17328.0
2023-02-07 13:05:00,152.36,152.47,152.12,152.19,16527.0,148.3036,148.4106,148.0699,148.1381,16527.0
2023-02-07 13:10:00,152.12,152.19,151.75,151.75,8538.0,148.0699,148.1381,147.7098,147.7098,8538.0
2023-02-07 13:15:00,151.72,151.81,151.26,151.54,11594.0,147.6806,147.7682,147.2328,147.5054,11594.0
2023-02-07 13:20:00,151.47,151.54,151.09,151.21,6456.0,147.4373,147.5054,147.0674,147.1842,6456.0
2023-02-07 13:25:00,151.18,151.41,150.84,150.89,4867.0,147.155,147.3789,146.824,146.8727,4867.0
2023-02-07 13:30:00,150.71,150.71,150.08,150.08,6417.0,146.6975,146.6975,146.0843,146.0843,6417.0
2023-02-07 13:35:00,150.19,150.41,150.14,150.4,6671.0,146.1913,146.4055,146.1427,146.3957,6671.0
2023-02-07 13:40:00,150.49,150.85,150.49,150.55,4617.0,146.4833,146.8338,146.4833,146.5417,4617.0
2023-02-07 13:45:00,150.36,150.37,150.14,150.2,3046.0,146.3568,146.3665,146.1427,146.2011,3046.0
2023-02-07 13:50:00,150.15,150.56,150.15,150.53,4921.0,146.1524,146.5515,146.1524,146.5223,4921.0
2023-02-07 13:55:00,150.54,150.58,150.4,150.49,3733.0,146.532,146.5709,146.3957,146.4833,3733.0
2023-02-07 14:00:00,150.61,151.21,150.61,151.12,4766.0,146.6001,147.1842,146.6001,147.0966,4766.0
2023-02-07 14:05:00,151.03,151.55,151.03,151.42,5439.0,147.009,147.5151,147.009,147.3886,5439.0
2023-02-07 14:10:00,151.41,151.69,151.41,151.49,3213.0,147.3789,147.6514,147.3789,147.4567,3213.0
2023-02-07 14:15:00,151.42,151.76,151.42,151.75,5853.0,147.3886,147.7195,147.3886,147.7098,5853.0
2023-02-07 14:20:00,151.69,151.73,151.51,151.64,5725.0,147.6514,147.6903,147.4762,147.6027,5725.0
2023-02-07 14:25:00,151.69,151.69,151.44,151.54,4580.0,147.6514,147.6514,147.4081,147.5054,4580.0
2023-02-07 14:30:00,151.48,152.13,151.46,152.13,6217.0,147.447,148.0797,147.4275,148.0797,6217.0
2023-02-07 14:35:00,152.07,152.08,151.82,151.87,5447.0,148.0213,148.031,147.7779,147.8266,5447.0
2023-02-07 14:40:00,151.84,152.05,151.73,151.8,5142.0,147.7974,148.0018,147.6903,147.7585,5142.0
2023-02-07 14:45:00,151.84,152.01,151.84,151.92,3090.0,147.7974,147.9629,147.7974,147.8753,3090.0
2023-02-07 14:50:00,151.96,152.03,151.78,152.0,6308.0,147.9142,147.9823,147.739,147.9531,6308.0
2023-02-07 14:55:00,151.97,152.05,151.87,151.95,3067.0,147.9239,148.0018,147.8266,147.9045,3067.0
2023-02-07 15:00:00,152.05,152.31,152.03,152.06,4350.0,148.0018,148.2549,147.9823,148.0115,4350.0
2023-02-07 15:05:00,151.96,151.98,151.66,151.75,2887.0,147.9142,147.9337,147.6222,147.7098,2887.0
2023-02-07 15:10:00,151.83,151.96,151.81,151.85,4691.0,147.7877,147.9142,147.7682,147.8071,4691.0
2023-02-07 15:15:00,151.92,152.11,151.92,152.06,3659.0,147.8753,148.0602,147.8753,148.0115,3659.0
2023-02-07 15:20:00,152.05,152.24,152.04,152.11,6076.0,148.0018,148.1868,147.9921,148.0602,6076.0
2023-02-07 15:25:00,152.04,152.33,151.95,152.33,5929.0,147.9921,148.2744,147.9045,148.2744,5929.0
2023-02-07 15:30:00,152.32,152.33,152.13,152.13,6783.0,148.2646,148.2744,148.0797,148.0797,6783.0
2023-02-07 15:35:00,152.13,152.18,152.0,152.07,11666.0,148.0797,148.1283,147.9531,148.0213,11666.0
2023-02-07 15:40:00,152.11,152.25,152.11,152.2,9429.0,148.0602,148.1965,148.0602,148.1478,9429.0
2023-02-07 15:45:00,152.22,152.53,152.16,152.5,13331.0,148.1673,148.469,148.1089,148.4398,13331.0
2023-02-07 15:50:00,152.46,152.81,152.46,152.67,27373.0,148.4009,148.7416,148.4009,148.6053,27373.0
2023-02-07 15:55:00,152.61,152.63,152.16,152.3,65243.0,148.5469,148.5664,148.1089,148.2452,65243.0
2023-02-08 09:30:00,151.5,151.66,151.09,151.25,9254.0,147.4665,147.6222,147.0674,147.2231,9254.0
2023-02-08 09:35:00,151.01,151.3,151.0,151.3,1364.0,146.9895,147.2718,146.9798,147.2718,1364.0
2023-02-08 09:40:00,151.25,151.85,151.18,151.72,10848.0,147.2231,147.8071,147.155,147.6806,10848.0
2023-02-08 09:45:00,151.64,151.85,151.43,151.44,2703.0,147.6027,147.8071,147.3983,147.4081,2703.0
2023-02-08 09:50:00,151.33,151.45,151.21,151.29,1434.0,147.301,147.4178,147.1842,147.262,1434.0
2023-02-08 09:55:00,151.53,152.18,151.49,152.07,13160.0,147.4957,148.1283,147.4567,148.0213,13160.0
2023-02-08 10:00:00,152.03,152.17,151.77,152.17,8094.0,147.9823,148.1186,147.7293,148.1186,8094.0
2023-02-08 10:05:00,152.18,152.18,151.44,151.55,4450.0,148.1283,148.1283,147.4081,147.5151,4450.0
2023-02-08 10:10:00,151.59,151.64,151.41,151.55,1588.0,147.5541,147.6027,147.3789,147.5151,1588.0
2023-02-08 10:15:00,151.76,152.13,151.71,152.13,3234.0,147.7195,148.0797,147.6709,148.0797,3234.0
2023-02-08 10:20:00,152.06,152.12,151.56,151.66,4631.0,148.0115,148.0699,147.5249,147.6222,4631.0
2023-02-08 10:25:00,151.66,151.69,151.5,151.58,1987.0,147.6222,147.6514,147.4665,147.5443,1987.0
2023-02-08 10:30:00,151.49,151.5,151.05,151.37,6256.0,147.4567,147.4665,147.0284,147.3399,6256.0
2023-02-08 10:35:00,151.39,151.58,151.38,151.56,2237.0,147.3594,147.5443,147.3496,147.5249,2237.0
2023-02-08 10:40:00,151.49,151.61,151.38,151.56,4429.0,147.4567,147.5735,147.3496,147.5249,4429.0
2023-02-08 10:45:00,151.56,151.69,151.37,151.52,2844.0,147.5249,147.6514,147.3399,147.4859,2844.0
2023-02-08 10:50:00,151.45,151.46,151.23,151.46,4749.0,147.4178,147.4275,147.2036,147.4275,4749.0
2023-02-08 10:55:00,151.46,151.58,151.37,151.46,2200.0,147.4275,147.5443,147.3399,147.4275,2200.0
2023-02-08 11:00:00,151.35,151.43,151.14,151.31,4882.0,147.3204,147.3983,147.116,147.2815,4882.0
2023-02-08 11:05:00,151.27,151.52,151.22,151.46,28627.0,147.2426,147.4859,147.1939,147.4275,28627.0
2023-02-08 11:10:00,151.55,151.56,151.32,151.56,6550.0,147.5151,147.5249,147.2912,147.5249,6550.0
2023-02-08 11:15:00,151.56,151.75,151.54,151.75,1930.0,147.5249,147.7098,147.5054,147.7098,1930.0
2023-02-08 11:20:00,151.78,151.8,151.41,151.41,4780.0,147.739,147.7585,147.3789,147.3789,4780.0
2023-02-08 11:25:00,151.51,151.53,151.16,151.42,7078.0,147.4762,147.4957,147.1355,147.3886,7078.0
2023-02-08 11:30:00,151.44,151.45,151.15,151.2,4941.0,147.4081,147.4178,147.1258,147.1744,4941.0
2023-02-08 11:35:00,151.26,151.54,151.26,151.35,7955.0,147.2328,147.5054,147.2328,147.3204,7955.0
2023-02-08 11:40:00,151.3,151.42,151.14,151.42,7447.0,147.2718,147.3886,147.116,147.3886,7447.0
2023-02-08 11:45:00,151.51,151.58,151.39,151.4,2488.0,147.4762,147.5443,147.3594,147.3691,2488.0
2023-02-08 11:50:00,151.36,151.48,151.29,151.44,4932.0,147.3302,147.447,147.262,147.4081,4932.0
2023-02-08 11:55:00,151.4,151.74,151.4,151.71,1801.0,147.3691,147.7001,147.3691,147.6709,1801.0
2023-02-08 12:00:00,151.58,151.62,151.45,151.51,3254.0,147.5443,147.5833,147.4178,147.4762,3254.0
2023-02-08 12:05:00,151.45,151.68,151.42,151.64,1256.0,147.4178,147.6417,147.3886,147.6027,1256.0
2023-02-08 12:10:00,151.61,151.77,151.49,151.51,2259.0,147.5735,147.7293,147.4567,147.4762,2259.0
2023-02-08 12:15:00,151.48,151.71,151.44,151.71,3002.0,147.447,147.6709,147.4081,147.6709,3002.0
2023-02-08 12:20:00,151.69,151.69,151.57,151.57,2018.0,147.6514,147.6514,147.5346,147.5346,2018.0
2023-02-08 12:25:00,151.56,151.68,151.51,151.65,5639.0,147.5249,147.6417,147.4762,147.6125,5639.0
2023-02-08 12:30:00,151.65,151.69,151.42,151.42,8000.0,147.6125,147.6514,147.3886,147.3886,8000.0
2023-02-08 12:35:00,151.44,151.62,151.36,151.36,3135.0,147.4081,147.5833,147.3302,147.3302,3135.0
2023-02-08 12:40:00,151.42,151.48,151.37,151.47,1800.0,147.3886,147.447,147.3399,147.4373,1800.0
2023-02-08 12:45:00,151.53,151.7,151.52,151.56,5948.0,147.4957,147.6611,147.4859,147.5249,5948.0
2023-02-08 12:50:00,151.6,151.69,151.56,151.56,2753.0,147.5638,147.6514,147.5249,147.5249,2753.0
2023-02-08 12:55:00,151.52,151.59,151.44,151.54,2800.0,147.4859,147.5541,147.4081,147.5054,2800.0
2023-02-08 13:00:00,151.55,151.7,151.51,151.67,5746.0,147.5151,147.6611,147.4762,147.6319,5746.0
2023-02-08 13:05:00,151.67,151.82,151.56,151.75,7569.0,147.6319,147.7779,147.5249,147.7098,7569.0
2023-02-08 13:10:00,151.75,151.75,151.6,151.64,2852.0,147.7098,147.7098,147.5638,147.6027,2852.0
2023-02-08 13:15:00,151.64,151.68,151.46,151.56,2854.0,147.6027,147.6417,147.4275,147.5249,2854.0
2023-02-08 13:20:00,151.56,151.72,151.52,151.67,3088.0,147.5249,147.6806,147.4859,147.6319,3088.0
2023-02-08 13:25:00,151.66,151.66,151.26,151.32,4635.0,147.6222,147.6222,147.2328,147.2912,4635.0
2023-02-08 13:30:00,151.32,151.36,151.2,151.33,2422.0,147.2912,147.3302,147.1744,147.301,2422.0
2023-02-08 13:35:00,151.32,151.57,151.19,151.19,7314.0,147.2912,147.5346,147.1647,147.1647,7314.0
2023-02-08 13:40:00,151.22,151.59,151.21,151.54,2972.0,147.1939,147.5541,147.1842,147.5054,2972.0
2023-02-08 13:45:00,151.45,151.67,151.4,151.6,4106.0,147.4178,147.6319,147.3691,147.5638,4106.0
2023-02-08 13:50:00,151.5,151.58,151.43,151.48,1802.0,147.4665,147.5443,147.3983,147.447,1802.0
2023-02-08 13:55:00,151.47,151.58,151.38,151.53,3832.0,147.4373,147.5443,147.3496,147.4957,3832.0
2023-02-08 14:00:00,151.45,151.54,151.28,151.46,3458.0,147.4178,147.5054,147.2523,147.4275,3458.0
2023-02-08 14:05:00,151.44,151.45,151.18,151.19,1800.0,147.4081,147.4178,147.155,147.1647,1800.0
2023-02-08 14:10:00,151.33,151.53,151.33,151.47,1373.0,147.301,147.4957,147.301,147.4373,1373.0
2023-02-08 14:15:00,151.5,151.58,151.46,151.58,5477.0,147.4665,147.5443,147.4275,147.5443,5477.0
2023-02-08 14:20:00,151.53,151.54,151.36,151.36,3114.0,147.4957,147.5054,147.3302,147.3302,3114.0
2023-02-08 14:25:00,151.36,151.36,151.2,151.25,2501.0,147.3302,147.3302,147.1744,147.2231,2501.0
2023-02-08 14:30:00,151.3,151.32,151.22,151.28,2141.0,147.2718,147.2912,147.1939,147.2523,2141.0
2023-02-08 14:35:00,151.3,151.41,151.28,151.41,4000.0,147.2718,147.3789,147.2523,147.3789,4000.0
2023-02-08 14:40:00,151.49,151.54,151.14,151.2,2920.0,147.4567,147.5054,147.116,147.1744,2920.0
2023-02-08 14:45:00,151.23,151.32,151.14,151.15,3460.0,147.2036,147.2912,147.116,147.1258,3460.0
2023-02-08 14:50:00,151.24,151.35,151.21,151.35,2955.0,147.2134,147.3204,147.1842,147.3204,2955.0
2023-02-08 14:55:00,151.33,151.56,151.33,151.5,2297.0,147.301,147.5249,147.301,147.4665,2297.0
2023-02-08 15:00:00,151.5,151.5,151.18,151.18,5918.0,147.4665,147.4665,147.155,147.155,5918.0
2023-02-08 15:05:00,151.23,151.23,150.99,151.09,4920.0,147.2036,147.2036,146.97,147.0674,4920.0
2023-02-08 15:10:00,150.97,150.97,150.9,150.92,1419.0,146.9506,146.9506,146.8824,146.9019,1419.0
2023-02-08 15:15:00,150.94,151.12,150.83,150.83,5760.0,146.9214,147.0966,146.8143,146.8143,5760.0
2023-02-08 15:20:00,150.9,151.25,150.9,151.17,5247.0,146.8824,147.2231,146.8824,147.1452,5247.0
2023-02-08 15:25:00,151.2,151.29,151.08,151.1,5251.0,147.1744,147.262,147.0576,147.0771,5251.0
2023-02-08 15:30:00,151.08,151.21,150.88,150.9,9126.0,147.0576,147.1842,146.863,146.8824,9126.0
2023-02-08 15:35:00,150.9,151.24,150.88,151.23,6832.0,146.8824,147.2134,146.863,147.2036,6832.0
2023-02-08 15:40:00,151.19,151.25,151.08,151.17,6650.0,147.1647,147.2231,147.0576,147.1452,6650.0
2023-02-08 15:45:00,151.13,151.13,150.89,150.94,13611.0,147.1063,147.1063,146.8727,146.9214,13611.0
2023-02-08 15:50:00,150.95,151.17,150.93,150.97,17957.0,146.9311,147.1452,146.9116,146.9506,17957.0
2023-02-08 15:55:00,150.98,151.38,150.96,151.21,48909.0,146.9603,147.3496,146.9408,147.1842,48909.0
2023-02-09 09:30:00,152.48,152.48,151.81,151.91,13373.0,148.4204,148.4204,147.7682,147.8655,13373.0
2023-02-09 09:35:00,152.21,152.32,151.78,151.92,9907.0,148.1576,148.2646,147.739,147.8753,9907.0
2023-02-09 09:40:00,151.93,151.93,151.51,151.73,2270.0,147.885,147.885,147.4762,147.6903,2270.0
2023-02-09 09:45:00,151.78,151.8,151.43,151.43,2408.0,147.739,147.7585,147.3983,147.3983,2408.0
2023-02-09 09:50:00,151.59,151.82,150.9,151.0,4803.0,147.5541,147.7779,146.8824,146.9798,4803.0
2023-02-09 09:55:00,151.0,151.08,150.57,150.57,3088.0,146.9798,147.0576,146.5612,146.5612,3088.0
2023-02-09 10:00:00,150.69,150.74,150.46,150.49,2551.0,146.678,146.7267,146.4541,146.4833,2551.0
2023-02-09 10:05:00,150.49,150.49,150.11,150.11,4621.0,146.4833,146.4833,146.1135,146.1135,4621.0
2023-02-09 10:10:00,149.97,150.01,149.77,149.9,5162.0,145.9772,146.0161,145.7825,145.9091,5162.0
2023-02-09 10:15:00,149.92,150.07,149.78,149.84,4639.0,145.9285,146.0745,145.7922,145.8506,4639.0
2023-02-09 10:20:00,149.78,149.91,149.53,149.53,4407.0,145.7922,145.9188,145.5489,145.5489,4407.0
2023-02-09 10:25:00,149.46,149.46,149.09,149.11,1740.0,145.4808,145.4808,145.1206,145.1401,1740.0
2023-02-09 10:30:00,149.11,149.39,149.01,149.31,2247.0,145.1401,145.4126,145.0427,145.3348,2247.0
2023-02-09 10:35:00,149.29,149.4,149.21,149.21,1013.0,145.3153,145.4224,145.2374,145.2374,1013.0
2023-02-09 10:40:00,149.18,149.46,149.17,149.34,6446.0,145.2082,145.4808,145.1985,145.364,6446.0
2023-02-09 10:45:00,149.4,149.62,149.35,149.58,7399.0,145.4224,145.6365,145.3737,145.5976,7399.0
2023-02-09 10:50:00,149.65,149.67,149.23,149.38,8306.0,145.6657,145.6852,145.2569,145.4029,8306.0
2023-02-09 10:55:00,149.39,149.54,149.27,149.42,6221.0,145.4126,145.5586,145.2958,145.4418,6221.0
2023-02-09 11:00:00,149.39,149.46,148.9,149.0,7812.0,145.4126,145.4808,144.9357,145.033,7812.0
2023-02-09 11:05:00,149.0,149.05,148.81,148.93,39685.0,145.033,145.0817,144.8481,144.9649,39685.0
2023-02-09 11:10:00,148.93,149.11,148.83,148.97,14210.0,144.9649,145.1401,144.8675,145.0038,14210.0
2023-02-09 11:15:00,149.02,149.02,148.65,148.68,7283.0,145.0525,145.0525,144.6923,144.7215,7283.0
2023-02-09 11:20:00,148.71,148.71,148.33,148.33,3670.0,144.7507,144.7507,144.3809,144.3809,3670.0
2023-02-09 11:25:00,148.31,148.55,148.14,148.36,5571.0,144.3614,144.595,144.1959,144.4101,5571.0
2023-02-09 11:30:00,148.35,148.5,148.26,148.31,5754.0,144.4003,144.5463,144.3127,144.3614,5754.0
2023-02-09 11:35:00,148.39,148.48,148.27,148.39,2752.0,144.4393,144.5269,144.3224,144.4393,2752.0
2023-02-09 11:40:00,148.46,148.61,148.37,148.61,17200.0,144.5074,144.6534,144.4198,144.6534,17200.0
2023-02-09 11:45:00,148.49,148.5,148.24,148.34,2786.0,144.5366,144.5463,144.2932,144.3906,2786.0
2023-02-09 11:50:00,148.3,148.33,148.17,148.21,1572.0,144.3517,144.3809,144.2251,144.264,1572.0
2023-02-09 11:55:00,148.25,148.35,148.13,148.29,4101.0,144.303,144.4003,144.1862,144.3419,4101.0
2023-02-09 12:00:00,148.27,148.44,148.19,148.25,4135.0,144.3224,144.4879,144.2446,144.303,4135.0
2023-02-09 12:05:00,148.27,148.42,148.27,148.35,2377.0,144.3224,144.4685,144.3224,144.4003,2377.0
2023-02-09 12:10:00,148.3,148.49,148.3,148.31,4145.0,144.3517,144.5366,144.3517,144.3614,4145.0
2023-02-09 12:15:00,148.31,148.31,148.0,148.2,6351.0,144.3614,144.3614,144.0596,144.2543,6351.0
2023-02-09 12:20:00,148.16,148.27,148.01,148.06,3294.0,144.2154,144.3224,144.0694,144.118,3294.0
2023-02-09 12:25:00,148.04,148.06,147.71,147.71,21833.0,144.0986,144.118,143.7774,143.7774,21833.0
2023-02-09 12:30:00,147.69,147.7,147.32,147.32,5069.0,143.7579,143.7676,143.3977,143.3977,5069.0
2023-02-09 12:35:00,147.32,147.46,147.06,147.07,7269.0,143.3977,143.534,143.1447,143.1544,7269.0
2023-02-09 12:40:00,147.05,147.2,146.97,146.98,5792.0,143.1349,143.2809,143.0571,143.0668,5792.0
2023-02-09 12:45:00,146.94,146.95,146.67,146.67,4858.0,143.0279,143.0376,142.765,142.765,4858.0
2023-02-09 12:50:00,146.69,146.76,146.65,146.76,3339.0,142.7845,142.8527,142.7456,142.8527,3339.0
2023-02-09 12:55:00,146.81,147.24,146.81,147.16,24000.0,142.9013,143.3199,142.9013,143.242,24000.0
2023-02-09 13:00:00,147.17,147.2,146.84,146.95,6084.0,143.2517,143.2809,142.9305,143.0376,6084.0
2023-02-09 13:05:00,147.01,147.25,146.98,147.07,3133.0,143.096,143.3296,143.0668,143.1544,3133.0
2023-02-09 13:10:00,147.12,147.16,146.97,147.02,4331.0,143.2031,143.242,143.0571,143.1057,4331.0
2023-02-09 13:15:00,147.06,147.09,146.78,146.81,6624.0,143.1447,143.1739,142.8721,142.9013,6624.0
2023-02-09 13:20:00,146.83,146.86,146.44,146.52,8225.0,142.9208,142.95,142.5412,142.619,8225.0
2023-02-09 13:25:00,146.55,147.04,146.55,146.83,8217.0,142.6482,143.1252,142.6482,142.9208,8217.0
2023-02-09 13:30:00,146.8,147.05,146.72,146.88,6611.0,142.8916,143.1349,142.8137,142.9695,6611.0
2023-02-09 13:35:00,146.88,146.88,146.45,146.45,5988.0,142.9695,142.9695,142.5509,142.5509,5988.0
2023-02-09 13:40:00,146.49,146.49,146.22,146.32,7641.0,142.5898,142.5898,142.327,142.4244,7641.0
2023-02-09 13:45:00,146.29,146.49,146.12,146.38,8563.0,142.3952,142.5898,142.2297,142.4828,8563.0
2023-02-09 13:50:00,146.38,146.41,146.02,146.07,7824.0,142.4828,142.512,142.1324,142.181,7824.0
2023-02-09 13:55:00,146.01,146.26,145.9,146.19,16486.0,142.1226,142.366,142.0155,142.2978,16486.0
2023-02-09 14:00:00,146.18,146.35,145.95,145.99,8557.0,142.2881,142.4536,142.0642,142.1032,8557.0
2023-02-09 14:05:00,145.97,146.26,145.95,146.24,8798.0,142.0837,142.366,142.0642,142.3465,8798.0
2023-02-09 14:10:00,146.15,146.29,146.07,146.28,4131.0,142.2589,142.3952,142.181,142.3854,4131.0
2023-02-09 14:15:00,146.22,146.25,145.97,146.08,5665.0,142.327,142.3562,142.0837,142.1908,5665.0
2023-02-09 14:20:00,146.05,146.19,145.89,145.9,5870.0,142.1616,142.2978,142.0058,142.0155,5870.0
2023-02-09 14:25:00,145.9,145.99,145.76,145.85,5698.0,142.0155,142.1032,141.8793,141.9669,5698.0
2023-02-09 14:30:00,145.86,146.04,145.65,145.76,7110.0,141.9766,142.1518,141.7722,141.8793,7110.0
2023-02-09 14:35:00,145.68,145.69,145.56,145.61,4201.0,141.8014,141.8111,141.6846,141.7333,4201.0
2023-02-09 14:40:00,145.58,145.74,145.57,145.69,7900.0,141.7041,141.8598,141.6943,141.8111,7900.0
2023-02-09 14:45:00,145.69,146.01,145.68,145.97,18096.0,141.8111,142.1226,141.8014,142.0837,18096.0
2023-02-09 14:50:00,146.0,146.0,145.5,145.53,7565.0,142.1129,142.1129,141.6262,141.6554,7565.0
2023-02-09 14:55:00,145.53,145.72,145.47,145.62,10638.0,141.6554,141.8403,141.597,141.743,10638.0
2023-02-09 15:00:00,145.62,145.62,145.36,145.39,26506.0,141.743,141.743,141.4899,141.5191,26506.0
2023-02-09 15:05:00,145.35,145.44,145.17,145.41,14558.0,141.4802,141.5678,141.305,141.5386,14558.0
2023-02-09 15:10:00,145.38,145.39,145.2,145.23,9618.0,141.5094,141.5191,141.3342,141.3634,9618.0
2023-02-09 15:15:00,145.22,145.22,145.01,145.03,18936.0,141.3537,141.3537,141.1492,141.1687,18936.0
2023-02-09 15:20:00,145.04,145.15,144.91,144.93,21030.0,141.1784,141.2855,141.0519,141.0714,21030.0
2023-02-09 15:25:00,144.96,145.03,144.84,144.92,13473.0,141.1006,141.1687,140.9838,141.0616,13473.0
2023-02-09 15:30:00,144.92,144.92,144.72,144.8,12241.0,141.0616,141.0616,140.867,140.9448,12241.0
2023-02-09 15:35:00,144.78,145.12,144.73,145.12,17079.0,140.9254,141.2563,140.8767,141.2563,17079.0
2023-02-09 15:40:00,145.12,145.49,145.08,145.49,39448.0,141.2563,141.6165,141.2174,141.6165,39448.0
2023-02-09 15:45:00,145.48,145.61,145.32,145.43,30729.0,141.6067,141.7333,141.451,141.5581,30729.0
2023-02-09 15:50:00,145.43,145.79,145.43,145.61,65040.0,141.5581,141.9085,141.5581,141.7333,65040.0
2023-02-09 15:55:00,145.63,145.79,145.25,145.78,140715.0,141.7527,141.9085,141.3829,141.8987,140715.0
2023-02-10 09:30:00,145.24,145.46,144.86,145.27,12385.0,141.3731,141.5873,141.0032,141.4023,12385.0
2023-02-10 09:35:00,145.08,145.39,144.33,144.43,11161.0,141.2174,141.5191,140.4873,140.5847,11161.0
2023-02-10 09:40:00,144.38,144.51,144.12,144.18,3610.0,140.536,140.6626,140.2829,140.3413,3610.0
2023-02-10 09:45:00,144.18,144.58,143.91,144.5,15859.0,140.3413,140.7307,140.0785,140.6528,15859.0
2023-02-10 09:50:00,144.53,144.73,144.44,144.54,6147.0,140.682,140.8767,140.5944,140.6918,6147.0
2023-02-10 09:55:00,144.39,145.08,144.39,145.08,3603.0,140.5458,141.2174,140.5458,141.2174,3603.0
2023-02-10 10:00:00,144.98,144.98,144.51,144.68,5772.0,141.12,141.12,140.6626,140.828,5772.0
2023-02-10 10:05:00,144.69,145.01,144.69,144.94,5658.0,140.8378,141.1492,140.8378,141.0811,5658.0
2023-02-10 10:10:00,144.94,145.59,144.94,145.37,8791.0,141.0811,141.7138,141.0811,141.4997,8791.0
2023-02-10 10:15:00,145.38,145.51,145.04,145.32,6042.0,141.5094,141.6359,141.1784,141.451,6042.0
2023-02-10 10:20:00,145.28,145.29,144.97,145.25,3395.0,141.4121,141.4218,141.1103,141.3829,3395.0
2023-02-10 10:25:00,145.15,145.31,145.02,145.31,8928.0,141.2855,141.4413,141.159,141.4413,8928.0
2023-02-10 10:30:00,145.31,145.49,144.95,145.18,13624.0,141.4413,141.6165,141.0908,141.3147,13624.0
2023-02-10 10:35:00,145.26,145.54,145.15,145.46,14532.0,141.3926,141.6651,141.2855,141.5873,14532.0
2023-02-10 10:40:00,145.38,145.38,145.07,145.24,15620.0,141.5094,141.5094,141.2076,141.3731,15620.0
2023-02-10 10:45:00,145.19,145.36,145.16,145.28,6334.0,141.3245,141.4899,141.2953,141.4121,6334.0
2023-02-10 10:50:00,145.2,145.21,144.86,145.08,19112.0,141.3342,141.3439,141.0032,141.2174,19112.0
2023-02-10 10:55:00,145.15,145.15,144.99,145.12,4010.0,141.2855,141.2855,141.1298,141.2563,4010.0
2023-02-10 11:00:00,145.16,145.44,145.16,145.44,4277.0,141.2953,141.5678,141.2953,141.5678,4277.0
2023-02-10 11:05:00,145.44,145.65,145.43,145.65,2117.0,141.5678,141.7722,141.5581,141.7722,2117.0
2023-02-10 11:10:00,145.76,145.76,145.29,145.49,8145.0,141.8793,141.8793,141.4218,141.6165,8145.0
2023-02-10 11:15:00,145.55,145.76,145.5,145.57,6334.0,141.6749,141.8793,141.6262,141.6943,6334.0
2023-02-10 11:20:00,145.66,145.69,145.58,145.63,5019.0,141.7819,141.8111,141.7041,141.7527,5019.0
2023-02-10 11:25:00,145.68,145.75,145.59,145.68,5353.0,141.8014,141.8695,141.7138,141.8014,5353.0
2023-02-10 11:30:00,145.73,145.75,145.55,145.61,5291.0,141.8501,141.8695,141.6749,141.7333,5291.0
2023-02-10 11:35:00,145.65,145.83,145.54,145.55,5127.0,141.7722,141.9474,141.6651,141.6749,5127.0
2023-02-10 11:40:00,145.57,145.72,145.51,145.7,3183.0,141.6943,141.8403,141.6359,141.8209,3183.0
2023-02-10 11:45:00,145.74,145.74,145.45,145.56,5004.0,141.8598,141.8598,141.5775,141.6846,5004.0
2023-02-10 11:50:00,145.58,145.6,145.37,145.45,4793.0,141.7041,141.7235,141.4997,141.5775,4793.0
2023-02-10 11:55:00,145.43,145.45,145.18,145.22,5519.0,141.5581,141.5775,141.3147,141.3537,5519.0
2023-02-10 12:00:00,145.24,145.51,145.09,145.15,6692.0,141.3731,141.6359,141.2271,141.2855,6692.0
2023-02-10 12:05:00,145.21,145.28,145.16,145.23,2938.0,141.3439,141.4121,141.2953,141.3634,2938.0
2023-02-10 12:10:00,145.19,145.25,145.03,145.07,5261.0,141.3245,141.3829,141.1687,141.2076,5261.0
2023-02-10 12:15:00,145.03,145.15,145.0,145.08,6627.0,141.1687,141.2855,141.1395,141.2174,6627.0
2023-02-10 12:20:00,145.11,145.37,145.1,145.34,4904.0,141.2466,141.4997,141.2368,141.4705,4904.0
2023-02-10 12:25:00,145.31,145.32,145.09,145.24,3318.0,141.4413,141.451,141.2271,141.3731,3318.0
2023-02-10 12:30:00,145.14,145.47,145.14,145.34,4003.0,141.2758,141.597,141.2758,141.4705,4003.0
2023-02-10 12:35:00,145.31,145.42,145.23,145.23,4755.0,141.4413,141.5483,141.3634,141.3634,4755.0
2023-02-10 12:40:00,145.22,145.43,145.18,145.33,3902.0,141.3537,141.5581,141.3147,141.4607,3902.0
2023-02-10 12:45:00,145.33,145.5,145.28,145.37,5909.0,141.4607,141.6262,141.4121,141.4997,5909.0
2023-02-10 12:50:00,145.34,145.37,145.22,145.31,3339.0,141.4705,141.4997,141.3537,141.4413,3339.0
2023-02-10 12:55:00,145.26,145.68,145.26,145.63,4500.0,141.3926,141.8014,141.3926,141.7527,4500.0
2023-02-10 13:00:00,145.68,145.96,145.65,145.85,5796.0,141.8014,142.074,141.7722,141.9669,5796.0
2023-02-10 13:05:00,145.84,145.92,145.77,145.85,7489.0,141.9571,142.035,141.889,141.9669,7489.0
2023-02-10 13:10:00,145.88,146.12,145.85,146.12,4605.0,141.9961,142.2297,141.9669,142.2297,4605.0
2023-02-10 13:15:00,146.15,146.18,145.98,146.13,5461.0,142.2589,142.2881,142.0934,142.2394,5461.0
2023-02-10 13:20:00,146.15,146.28,146.08,146.08,3969.0,142.2589,142.3854,142.1908,142.1908,3969.0
2023-02-10 13:25:00,146.06,146.13,145.95,145.95,5181.0,142.1713,142.2394,142.0642,142.0642,5181.0
2023-02-10 13:30:00,145.96,145.96,145.78,145.78,5458.0,142.074,142.074,141.8987,141.8987,5458.0
2023-02-10 13:35:00,145.78,145.79,145.62,145.72,5465.0,141.8987,141.9085,141.743,141.8403,5465.0
2023-02-10 13:40:00,145.74,145.77,145.52,145.54,12788.0,141.8598,141.889,141.6457,141.6651,12788.0
2023-02-10 13:45:00,145.49,145.67,145.46,145.58,6250.0,141.6165,141.7917,141.5873,141.7041,6250.0
2023-02-10 13:50:00,145.59,145.66,145.52,145.66,4383.0,141.7138,141.7819,141.6457,141.7819,4383.0
2023-02-10 13:55:00,145.61,145.63,145.44,145.56,5055.0,141.7333,141.7527,141.5678,141.6846,5055.0
2023-02-10 14:00:00,145.54,145.54,145.31,145.31,3919.0,141.6651,141.6651,141.4413,141.4413,3919.0
2023-02-10 14:05:00,145.27,145.36,145.26,145.26,3692.0,141.4023,141.4899,141.3926,141.3926,3692.0
2023-02-10 14:10:00,145.27,145.41,145.23,145.31,10609.0,141.4023,141.5386,141.3634,141.4413,10609.0
2023-02-10 14:15:00,145.37,145.52,145.36,145.48,5069.0,141.4997,141.6457,141.4899,141.6067,5069.0
2023-02-10 14:20:00,145.47,145.51,145.38,145.4,6120.0,141.597,141.6359,141.5094,141.5289,6120.0
2023-02-10 14:25:00,145.36,145.46,145.29,145.39,4716.0,141.4899,141.5873,141.4218,141.5191,4716.0
2023-02-10 14:30:00,145.31,145.66,145.27,145.61,5036.0,141.4413,141.7819,141.4023,141.7333,5036.0
2023-02-10 14:35:00,145.65,145.66,145.49,145.56,7930.0,141.7722,141.7819,141.6165,141.6846,7930.0
2023-02-10 14:40:00,145.54,145.57,145.41,145.52,5209.0,141.6651,141.6943,141.5386,141.6457,5209.0
2023-02-10 14:45:00,145.52,145.61,145.44,145.59,3017.0,141.6457,141.7333,141.5678,141.7138,3017.0
2023-02-10 14:50:00,145.56,145.8,145.56,145.8,3160.0,141.6846,141.9182,141.6846,141.9182,3160.0
2023-02-10 14:55:00,145.71,145.74,145.63,145.74,4084.0,141.8306,141.8598,141.7527,141.8598,4084.0
2023-02-10 15:00:00,145.79,146.02,145.79,145.83,10806.0,141.9085,142.1324,141.9085,141.9474,10806.0
2023-02-10 15:05:00,145.84,145.98,145.83,145.9,28123.0,141.9571,142.0934,141.9474,142.0155,28123.0
2023-02-10 15:10:00,145.9,145.9,145.69,145.74,16220.0,142.0155,142.0155,141.8111,141.8598,16220.0
2023-02-10 15:15:00,145.74,145.76,145.57,145.72,8558.0,141.8598,141.8793,141.6943,141.8403,8558.0
2023-02-10 15:20:00,145.68,145.75,145.48,145.48,9042.0,141.8014,141.8695,141.6067,141.6067,9042.0
2023-02-10 15:25:00,145.46,145.76,145.37,145.76,14348.0,141.5873,141.8793,141.4997,141.8793,14348.0
2023-02-10 15:30:00,145.77,145.86,145.7,145.8,13108.0,141.889,141.9766,141.8209,141.9182,13108.0
2023-02-10 15:35:00,145.84,145.98,145.81,145.98,14577.0,141.9571,142.0934,141.9279,142.0934,14577.0
2023-02-10 15:40:00,145.94,146.03,145.87,146.0,15619.0,142.0545,142.1421,141.9863,142.1129,15619.0
2023-02-10 15:45:00,145.98,146.09,145.87,146.08,24514.0,142.0934,142.2005,141.9863,142.1908,24514.0
2023-02-10 15:50:00,146.11,146.22,145.93,146.09,36214.0,142.22,142.327,142.0447,142.2005,36214.0
2023-02-10 15:55:00,146.1,146.17,145.95,146.07,73885.0,142.2102,142.2784,142.0642,142.181,73885.0
2023-02-13 09:30:00,146.82,146.82,144.43,144.66,43039.0,142.9111,142.9111,140.5847,140.8086,43039.0
2023-02-13 09:35:00,144.5,145.68,144.38,145.31,26373.0,140.6528,141.8014,140.536,141.4413,26373.0
2023-02-13 09:40:00,145.6,147.08,145.58,146.96,28409.0,141.7235,143.1641,141.7041,143.0473,28409.0
2023-02-13 09:45:00,146.95,147.36,146.68,146.86,12626.0,143.0376,143.4367,142.7748,142.95,12626.0
2023-02-13 09:50:00,146.99,147.08,146.48,146.75,12080.0,143.0765,143.1641,142.5801,142.8429,12080.0
2023-02-13 09:55:00,146.82,147.37,146.82,147.16,7283.0,142.9111,143.4464,142.9111,143.242,7283.0
2023-02-13 10:00:00,147.23,147.67,147.23,147.59,15965.0,143.3101,143.7384,143.3101,143.6606,15965.0
2023-02-13 10:05:00,147.61,147.79,147.52,147.67,7392.0,143.68,143.8552,143.5924,143.7384,7392.0
2023-02-13 10:10:00,147.65,147.67,147.57,147.59,4100.0,143.719,143.7384,143.6411,143.6606,4100.0
2023-02-13 10:15:00,147.65,147.74,147.57,147.74,5463.0,143.719,143.8066,143.6411,143.8066,5463.0
2023-02-13 10:20:00,147.79,147.93,147.66,147.85,5208.0,143.8552,143.9915,143.7287,143.9136,5208.0
2023-02-13 10:25:00,147.88,148.03,147.86,147.92,3289.0,143.9428,144.0888,143.9234,143.9818,3289.0
2023-02-13 10:30:00,147.94,147.95,147.67,147.68,2900.0,144.0012,144.011,143.7384,143.7482,2900.0
2023-02-13 10:35:00,147.63,147.7,147.15,147.15,6028.0,143.6995,143.7676,143.2323,143.2323,6028.0
2023-02-13 10:40:00,147.11,147.64,147.11,147.47,7937.0,143.1933,143.7092,143.1933,143.5437,7937.0
2023-02-13 10:45:00,147.46,147.49,147.3,147.43,8115.0,143.534,143.5632,143.3783,143.5048,8115.0
2023-02-13 10:50:00,147.45,147.59,147.41,147.53,9174.0,143.5243,143.6606,143.4853,143.6022,9174.0
2023-02-13 10:55:00,147.57,147.99,147.57,147.67,10369.0,143.6411,144.0499,143.6411,143.7384,10369.0
2023-02-13 11:00:00,147.71,147.87,147.71,147.77,6822.0,143.7774,143.9331,143.7774,143.8358,6822.0
2023-02-13 11:05:00,147.75,147.99,147.75,147.91,32842.0,143.8163,144.0499,143.8163,143.972,32842.0
2023-02-13 11:10:00,147.89,147.89,147.64,147.8,5754.0,143.9526,143.9526,143.7092,143.865,5754.0
2023-02-13 11:15:00,147.82,147.95,147.82,147.89,5610.0,143.8844,144.011,143.8844,143.9526,5610.0
2023-02-13 11:20:00,147.91,148.03,147.79,147.81,8226.0,143.972,144.0888,143.8552,143.8747,8226.0
2023-02-13 11:25:00,147.8,147.8,147.64,147.78,5493.0,143.865,143.865,143.7092,143.8455,5493.0
2023-02-13 11:30:00,147.76,147.85,147.54,147.57,6776.0,143.826,143.9136,143.6119,143.6411,6776.0
2023-02-13 11:35:00,147.6,147.6,147.34,147.37,4787.0,143.6703,143.6703,143.4172,143.4464,4787.0
2023-02-13 11:40:00,147.37,147.7,147.3,147.63,8310.0,143.4464,143.7676,143.3783,143.6995,8310.0
2023-02-13 11:45:00,147.63,147.69,147.43,147.44,5216.0,143.6995,143.7579,143.5048,143.5145,5216.0
2023-02-13 11:50:00,147.43,147.45,147.22,147.34,6153.0,143.5048,143.5243,143.3004,143.4172,6153.0
2023-02-13 11:55:00,147.3,147.39,147.22,147.39,7460.0,143.3783,143.4659,143.3004,143.4659,7460.0
2023-02-13 12:00:00,147.33,147.33,147.26,147.28,6677.0,143.4075,143.4075,143.3393,143.3588,6677.0
2023-02-13 12:05:00,147.32,147.4,147.3,147.38,6281.0,143.3977,143.4756,143.3783,143.4561,6281.0
2023-02-13 12:10:00,147.38,147.41,147.18,147.18,5489.0,143.4561,143.4853,143.2615,143.2615,5489.0
2023-02-13 12:15:00,147.24,147.37,147.19,147.37,9803.0,143.3199,143.4464,143.2712,143.4464,9803.0
2023-02-13 12:20:00,147.37,147.49,147.29,147.49,9213.0,143.4464,143.5632,143.3685,143.5632,9213.0
2023-02-13 12:25:00,147.45,147.46,147.14,147.24,8247.0,143.5243,143.534,143.2225,143.3199,8247.0
2023-02-13 12:30:00,147.24,147.24,147.05,147.05,5155.0,143.3199,143.3199,143.1349,143.1349,5155.0
2023-02-13 12:35:00,147.06,147.22,147.05,147.15,7280.0,143.1447,143.3004,143.1349,143.2323,7280.0
2023-02-13 12:40:00,147.17,147.19,147.06,147.07,4827.0,143.2517,143.2712,143.1447,143.1544,4827.0
2023-02-13 12:45:00,147.09,147.15,146.98,146.98,5256.0,143.1739,143.2323,143.0668,143.0668,5256.0
2023-02-13 12:50:00,146.98,148.16,146.96,147.81,56880.0,143.0668,144.2154,143.0473,143.8747,56880.0
2023-02-13 12:55:00,147.85,147.88,147.67,147.83,8667.0,143.9136,143.9428,143.7384,143.8942,8667.0
2023-02-13 13:00:00,147.79,147.94,147.68,147.74,7226.0,143.8552,144.0012,143.7482,143.8066,7226.0
2023-02-13 13:05:00,147.74,147.74,147.49,147.53,3325.0,143.8066,143.8066,143.5632,143.6022,3325.0
2023-02-13 13:10:00,147.53,147.53,147.36,147.4,9615.0,143.6022,143.6022,143.4367,143.4756,9615.0
2023-02-13 13:15:00,147.41,147.66,147.39,147.39,9414.0,143.4853,143.7287,143.4659,143.4659,9414.0
2023-02-13 13:20:00,147.39,147.45,147.28,147.38,5732.0,143.4659,143.5243,143.3588,143.4561,5732.0
2023-02-13 13:25:00,147.38,147.67,147.38,147.49,11610.0,143.4561,143.7384,143.4561,143.5632,11610.0
2023-02-13 13:30:00,147.49,147.62,147.34,147.37,7875.0,143.5632,143.6898,143.4172,143.4464,7875.0
2023-02-13 13:35:00,147.39,147.68,147.34,147.56,11169.0,143.4659,143.7482,143.4172,143.6314,11169.0
2023-02-13 13:40:00,147.58,147.67,147.44,147.44,7032.0,143.6508,143.7384,143.5145,143.5145,7032.0
2023-02-13 13:45:00,147.47,147.68,147.44,147.68,4702.0,143.5437,143.7482,143.5145,143.7482,4702.0
2023-02-13 13:50:00,147.68,147.8,147.61,147.61,5772.0,143.7482,143.865,143.68,143.68,5772.0
2023-02-13 13:55:00,147.68,147.9,147.68,147.9,3574.0,143.7482,143.9623,143.7482,143.9623,3574.0
2023-02-13 14:00:00,147.93,147.95,147.53,147.6,10040.0,143.9915,144.011,143.6022,143.6703,10040.0
2023-02-13 14:05:00,147.57,147.57,147.38,147.47,4150.0,143.6411,143.6411,143.4561,143.5437,4150.0
2023-02-13 14:10:00,147.47,147.48,147.38,147.43,4304.0,143.5437,143.5535,143.4561,143.5048,4304.0
2023-02-13 14:15:00,147.41,147.61,147.38,147.59,5119.0,143.4853,143.68,143.4561,143.6606,5119.0
2023-02-13 14:20:00,147.59,147.63,147.49,147.52,7439.0,143.6606,143.6995,143.5632,143.5924,7439.0
2023-02-13 14:25:00,147.53,147.54,147.31,147.37,6617.0,143.6022,143.6119,143.388,143.4464,6617.0
2023-02-13 14:30:00,147.37,147.53,147.28,147.28,12142.0,143.4464,143.6022,143.3588,143.3588,12142.0
2023-02-13 14:35:00,147.25,147.53,147.25,147.4,7239.0,143.3296,143.6022,143.3296,143.4756,7239.0
2023-02-13 14:40:00,147.37,147.37,147.2,147.32,7941.0,143.4464,143.4464,143.2809,143.3977,7941.0
2023-02-13 14:45:00,147.32,147.32,147.1,147.15,6196.0,143.3977,143.3977,143.1836,143.2323,6196.0
2023-02-13 14:50:00,147.1,147.35,147.1,147.3,7435.0,143.1836,143.4269,143.1836,143.3783,7435.0
2023-02-13 14:55:00,147.31,147.35,147.14,147.21,9755.0,143.388,143.4269,143.2225,143.2907,9755.0
2023-02-13 15:00:00,147.18,147.2,146.83,146.84,12508.0,143.2615,143.2809,142.9208,142.9305,12508.0
2023-02-13 15:05:00,146.86,147.06,146.79,147.0,19237.0,142.95,143.1447,142.8819,143.0863,19237.0
2023-02-13 15:10:00,146.99,147.04,146.86,146.88,13458.0,143.0765,143.1252,142.95,142.9695,13458.0
2023-02-13 15:15:00,146.88,147.19,146.76,147.19,19144.0,142.9695,143.2712,142.8527,143.2712,19144.0
2023-02-13 15:20:00,147.19,147.39,147.12,147.39,12044.0,143.2712,143.4659,143.2031,143.4659,12044.0
2023-02-13 15:25:00,147.4,147.47,147.29,147.44,22625.0,143.4756,143.5437,143.3685,143.5145,22625.0
2023-02-13 15:30:00,147.42,147.64,147.41,147.58,26842.0,143.4951,143.7092,143.4853,143.6508,26842.0
2023-02-13 15:35:00,147.55,147.81,147.55,147.79,25649.0,143.6216,143.8747,143.6216,143.8552,25649.0
2023-02-13 15:40:00,147.77,147.92,147.73,147.8,44831.0,143.8358,143.9818,143.7968,143.865,44831.0
2023-02-13 15:45:00,147.78,147.86,147.56,147.85,41382.0,143.8455,143.9234,143.6314,143.9136,41382.0
2023-02-13 15:50:00,147.83,148.01,147.54,147.63,66498.0,143.8942,144.0694,143.6119,143.6995,66498.0
2023-02-13 15:55:00,147.65,148.01,147.61,148.01,100203.0,143.719,144.0694,143.68,144.0694,100203.0
2023-02-14 09:30:00,150.47,154.96,150.47,154.5,36070.0,146.4639,150.8343,146.4639,150.3866,36070.0
2023-02-14 09:35:00,154.22,154.5,152.87,153.98,17432.0,150.114,150.3866,148.8,149.8804,17432.0
2023-02-14 09:40:00,153.58,153.92,152.16,152.5,29290.0,149.4911,149.822,148.1089,148.4398,29290.0
2023-02-14 09:45:00,152.57,153.49,152.4,152.81,24612.0,148.508,149.4035,148.3425,148.7416,24612.0
2023-02-14 09:50:00,152.88,153.02,152.21,152.69,17503.0,148.8097,148.946,148.1576,148.6248,17503.0
2023-02-14 09:55:00,152.97,153.31,152.86,152.98,24999.0,148.8973,149.2283,148.7902,148.9071,24999.0
2023-02-14 10:00:00,152.83,153.27,152.83,153.0,8937.0,148.761,149.1893,148.761,148.9265,8937.0
2023-02-14 10:05:00,153.03,153.25,152.72,153.2,14847.0,148.9557,149.1699,148.654,149.1212,14847.0
2023-02-14 10:10:00,153.2,153.39,153.0,153.14,16146.0,149.1212,149.3061,148.9265,149.0628,16146.0
2023-02-14 10:15:00,153.2,153.28,152.92,152.92,11754.0,149.1212,149.1991,148.8486,148.8486,11754.0
2023-02-14 10:20:00,152.92,153.29,152.92,153.15,11656.0,148.8486,149.2088,148.8486,149.0725,11656.0
2023-02-14 10:25:00,153.15,153.31,152.98,153.26,33409.0,149.0725,149.2283,148.9071,149.1796,33409.0
2023-02-14 10:30:00,153.25,153.37,152.79,152.94,58319.0,149.1699,149.2867,148.7221,148.8681,58319.0
2023-02-14 10:35:00,152.94,153.0,151.91,151.91,7877.0,148.8681,148.9265,147.8655,147.8655,7877.0
2023-02-14 10:40:00,151.93,152.62,151.77,152.54,6392.0,147.885,148.5566,147.7293,148.4788,6392.0
2023-02-14 10:45:00,152.53,152.79,151.93,152.41,11513.0,148.469,148.7221,147.885,148.3522,11513.0
2023-02-14 10:50:00,152.41,152.59,152.23,152.44,7009.0,148.3522,148.5274,148.177,148.3814,7009.0
2023-02-14 10:55:00,152.36,152.77,152.3,152.75,21798.0,148.3036,148.7026,148.2452,148.6832,21798.0
2023-02-14 11:00:00,152.69,152.78,152.61,152.63,21609.0,148.6248,148.7124,148.5469,148.5664,21609.0
2023-02-14 11:05:00,152.64,152.86,152.62,152.74,37825.0,148.5761,148.7902,148.5566,148.6734,37825.0
2023-02-14 11:10:00,152.69,153.24,152.69,153.03,10925.0,148.6248,149.1601,148.6248,148.9557,10925.0
2023-02-14 11:15:00,152.99,153.32,152.87,153.28,13293.0,148.9168,149.238,148.8,149.1991,13293.0
2023-02-14 11:20:00,153.25,153.45,153.07,153.4,20601.0,149.1699,149.3645,148.9947,149.3159,20601.0
2023-02-14 11:25:00,153.41,153.44,152.5,152.83,13102.0,149.3256,149.3548,148.4398,148.761,13102.0
2023-02-14 11:30:00,152.71,152.85,152.55,152.84,12050.0,148.6442,148.7805,148.4885,148.7708,12050.0
2023-02-14 11:35:00,152.77,153.23,152.77,153.23,9614.0,148.7026,149.1504,148.7026,149.1504,9614.0
2023-02-14 11:40:00,153.14,153.71,153.11,153.62,13406.0,149.0628,149.6176,149.0336,149.53,13406.0
2023-02-14 11:45:00,153.62,154.04,153.62,153.91,12144.0,149.53,149.9388,149.53,149.8123,12144.0
2023-02-14 11:50:00,153.91,154.04,153.72,154.03,11651.0,149.8123,149.9388,149.6273,149.9291,11651.0
2023-02-14 11:55:00,154.0,154.53,153.85,154.48,15858.0,149.8999,150.4158,149.7539,150.3671,15858.0
2023-02-14 12:00:00,154.47,154.47,154.17,154.45,10344.0,150.3574,150.3574,150.0654,150.3379,10344.0
2023-02-14 12:05:00,154.4,154.83,154.36,154.72,10981.0,150.2892,150.7078,150.2503,150.6007,10981.0
2023-02-14 12:10:00,154.84,155.43,154.84,155.25,17570.0,150.7175,151.2918,150.7175,151.1166,17570.0
2023-02-14 12:15:00,155.25,155.53,155.13,155.47,10011.0,151.1166,151.3892,150.9998,151.3308,10011.0
2023-02-14 12:20:00,155.53,155.71,155.32,155.54,10071.0,151.3892,151.5644,151.1847,151.3989,10071.0
2023-02-14 12:25:00,155.46,155.71,155.3,155.34,7980.0,151.321,151.5644,151.1653,151.2042,7980.0
2023-02-14 12:30:00,155.34,155.76,155.32,155.7,13392.0,151.2042,151.613,151.1847,151.5546,13392.0
2023-02-14 12:35:00,155.75,156.25,155.71,156.25,12403.0,151.6033,152.09,151.5644,152.09,12403.0
2023-02-14 12:40:00,156.22,156.31,155.83,155.87,8322.0,152.0608,152.1484,151.6812,151.7201,8322.0
2023-02-14 12:45:00,155.85,156.12,155.79,155.89,12562.0,151.7006,151.9635,151.6422,151.7396,12562.0
2023-02-14 12:50:00,155.84,156.13,155.78,156.02,15122.0,151.6909,151.9732,151.6325,151.8661,15122.0
2023-02-14 12:55:00,156.1,156.44,156.1,156.4,6891.0,151.944,152.2749,151.944,152.236,6891.0
2023-02-14 13:00:00,156.35,157.28,156.2,156.95,30423.0,152.1873,153.0926,152.0413,152.7714,30423.0
2023-02-14 13:05:00,156.95,157.17,156.89,156.92,9288.0,152.7714,152.9855,152.713,152.7422,9288.0
2023-02-14 13:10:00,156.91,157.06,156.69,157.06,12975.0,152.7324,152.8784,152.5183,152.8784,12975.0
2023-02-14 13:15:00,157.1,157.58,156.78,156.84,40466.0,152.9174,153.3846,152.6059,152.6643,40466.0
2023-02-14 13:20:00,156.86,157.06,156.75,156.9,9443.0,152.6837,152.8784,152.5767,152.7227,9443.0
2023-02-14 13:25:00,157.01,157.06,156.86,157.06,6754.0,152.8298,152.8784,152.6837,152.8784,6754.0
2023-02-14 13:30:00,156.99,157.57,156.92,157.57,9765.0,152.8103,153.3748,152.7422,153.3748,9765.0
2023-02-14 13:35:00,157.59,157.84,157.52,157.62,23594.0,153.3943,153.6377,153.3262,153.4235,23594.0
2023-02-14 13:40:00,157.62,157.98,157.57,157.58,26604.0,153.4235,153.7739,153.3748,153.3846,26604.0
2023-02-14 13:45:00,157.81,157.97,157.7,157.78,14885.0,153.6085,153.7642,153.5014,153.5793,14885.0
2023-02-14 13:50:00,157.76,157.94,157.39,157.39,14104.0,153.5598,153.735,153.1996,153.1996,14104.0
2023-02-14 13:55:00,157.41,157.41,156.02,156.94,17412.0,153.2191,153.2191,151.8661,152.7616,17412.0
2023-02-14 14:00:00,156.54,156.54,155.72,155.74,26346.0,152.3723,152.3723,151.5741,151.5936,26346.0
2023-02-14 14:05:00,155.62,155.81,155.45,155.74,16459.0,151.4768,151.6617,151.3113,151.5936,16459.0
2023-02-14 14:10:00,155.7,155.85,155.58,155.68,6312.0,151.5546,151.7006,151.4378,151.5352,6312.0
2023-02-14 14:15:00,155.68,155.75,155.6,155.7,23124.0,151.5352,151.6033,151.4573,151.5546,23124.0
2023-02-14 14:20:00,155.7,156.0,155.52,155.95,16736.0,151.5546,151.8466,151.3794,151.798,16736.0
2023-02-14 14:25:00,155.95,156.55,155.82,156.43,11674.0,151.798,152.382,151.6714,152.2652,11674.0
2023-02-14 14:30:00,156.5,156.61,156.33,156.61,5754.0,152.3333,152.4404,152.1679,152.4404,5754.0
2023-02-14 14:35:00,156.61,156.67,156.25,156.34,15169.0,152.4404,152.4988,152.09,152.1776,15169.0
2023-02-14 14:40:00,156.34,156.6,156.29,156.6,8852.0,152.1776,152.4307,152.1289,152.4307,8852.0
2023-02-14 14:45:00,156.56,157.16,156.56,157.09,27838.0,152.3917,152.9758,152.3917,152.9076,27838.0
2023-02-14 14:50:00,157.13,157.48,157.13,157.48,24531.0,152.9466,153.2872,152.9466,153.2872,24531.0
2023-02-14 14:55:00,157.49,157.78,157.32,157.78,9162.0,153.297,153.5793,153.1315,153.5793,9162.0
2023-02-14 15:00:00,157.85,157.85,157.29,157.49,18242.0,153.6474,153.6474,153.1023,153.297,18242.0
2023-02-14 15:05:00,157.5,157.74,157.41,157.7,9536.0,153.3067,153.5403,153.2191,153.5014,9536.0
2023-02-14 15:10:00,157.62,157.7,157.15,157.2,16929.0,153.4235,153.5014,152.966,153.0147,16929.0
2023-02-14 15:15:00,157.16,157.2,156.73,156.84,10420.0,152.9758,153.0147,152.5572,152.6643,10420.0
2023-02-14 15:20:00,156.99,157.06,156.9,157.01,9104.0,152.8103,152.8784,152.7227,152.8298,9104.0
2023-02-14 15:25:00,157.01,157.13,156.88,156.97,15821.0,152.8298,152.9466,152.7032,152.7908,15821.0
2023-02-14 15:30:00,157.02,157.44,156.82,157.43,20120.0,152.8395,153.2483,152.6448,153.2386,20120.0
2023-02-14 15:35:00,157.47,157.9,157.42,157.89,20202.0,153.2775,153.6961,153.2288,153.6863,20202.0
2023-02-14 15:40:00,157.87,158.42,157.85,158.38,28193.0,153.6669,154.2022,153.6474,154.1633,28193.0
2023-02-14 15:45:00,158.33,158.75,158.3,158.74,40532.0,154.1146,154.5234,154.0854,154.5137,40532.0
2023-02-14 15:50:00,158.72,158.93,158.53,158.88,80127.0,154.4942,154.6986,154.3093,154.65,80127.0
2023-02-14 15:55:00,158.92,159.0,158.41,158.52,122293.0,154.6889,154.7668,154.1925,154.2996,122293.0
2023-02-15 09:30:00,159.2,159.46,159.07,159.37,21144.0,154.9614,155.2145,154.8349,155.1269,21144.0
2023-02-15 09:35:00,159.24,159.8,158.86,159.8,9824.0,155.0004,155.5455,154.6305,155.5455,9824.0
2023-02-15 09:40:00,159.81,160.28,159.48,160.22,22452.0,155.5552,156.0127,155.234,155.9543,22452.0
2023-02-15 09:45:00,160.24,161.79,159.97,161.79,12237.0,155.9738,157.4825,155.7109,157.4825,12237.0
2023-02-15 09:50:00,161.66,162.11,160.95,161.14,14774.0,157.356,157.794,156.6649,156.8498,14774.0
2023-02-15 09:55:00,161.06,161.17,160.11,160.14,18739.0,156.7719,156.879,155.8472,155.8764,18739.0
2023-02-15 10:00:00,160.25,160.86,160.25,160.6,12044.0,155.9835,156.5773,155.9835,156.3242,12044.0
2023-02-15 10:05:00,160.67,160.67,159.83,160.23,13001.0,156.3923,156.3923,155.5747,155.964,13001.0
2023-02-15 10:10:00,160.24,160.24,159.66,159.67,9931.0,155.9738,155.9738,155.4092,155.4189,9931.0
2023-02-15 10:15:00,159.49,160.6,159.42,160.49,8600.0,155.2437,156.3242,155.1756,156.2171,8600.0
2023-02-15 10:20:00,160.52,160.58,160.17,160.5,7399.0,156.2463,156.3047,155.9056,156.2268,7399.0
2023-02-15 10:25:00,160.41,160.61,160.31,160.5,5228.0,156.1392,156.3339,156.0419,156.2268,5228.0
2023-02-15 10:30:00,160.5,161.15,160.42,160.81,6356.0,156.2268,156.8595,156.149,156.5286,6356.0
2023-02-15 10:35:00,160.92,160.96,160.68,160.74,5922.0,156.6357,156.6746,156.402,156.4604,5922.0
2023-02-15 10:40:00,160.75,160.76,160.43,160.56,4334.0,156.4702,156.4799,156.1587,156.2852,4334.0
2023-02-15 10:45:00,160.61,160.75,160.55,160.62,5400.0,156.3339,156.4702,156.2755,156.3436,5400.0
2023-02-15 10:50:00,160.72,160.74,160.53,160.53,3018.0,156.441,156.4604,156.256,156.256,3018.0
2023-02-15 10:55:00,160.5,160.75,160.41,160.58,16181.0,156.2268,156.4702,156.1392,156.3047,16181.0
2023-02-15 11:00:00,160.58,160.91,160.57,160.86,5143.0,156.3047,156.6259,156.295,156.5773,5143.0
2023-02-15 11:05:00,160.99,161.27,160.93,161.16,6921.0,156.7038,156.9763,156.6454,156.8693,6921.0
2023-02-15 11:10:00,161.16,161.61,161.14,161.5,10711.0,156.8693,157.3073,156.8498,157.2002,10711.0
2023-02-15 11:15:00,161.45,161.45,160.99,161.03,2403.0,157.1515,157.1515,156.7038,156.7427,2403.0
2023-02-15 11:20:00,161.09,161.3,161.0,161.07,6058.0,156.8011,157.0055,156.7135,156.7817,6058.0
2023-02-15 11:25:00,161.12,161.2,160.99,161.09,8262.0,156.8303,156.9082,156.7038,156.8011,8262.0
2023-02-15 11:30:00,161.12,161.24,160.81,160.97,6486.0,156.8303,156.9471,156.5286,156.6843,6486.0
2023-02-15 11:35:00,160.92,161.13,160.92,161.06,5837.0,156.6357,156.8401,156.6357,156.7719,5837.0
2023-02-15 11:40:00,161.03,161.25,161.01,161.11,4965.0,156.7427,156.9569,156.7233,156.8206,4965.0
2023-02-15 11:45:00,161.09,161.32,161.09,161.25,4767.0,156.8011,157.025,156.8011,156.9569,4767.0
2023-02-15 11:50:00,161.31,161.31,160.8,160.8,8168.0,157.0153,157.0153,156.5189,156.5189,8168.0
2023-02-15 11:55:00,160.89,160.89,160.49,160.5,4966.0,156.6065,156.6065,156.2171,156.2268,4966.0
2023-02-15 12:00:00,160.54,160.66,160.31,160.31,4336.0,156.2658,156.3826,156.0419,156.0419,4336.0
2023-02-15 12:05:00,160.37,160.44,160.15,160.33,8607.0,156.1003,156.1684,155.8862,156.0614,8607.0
2023-02-15 12:10:00,160.35,160.65,160.33,160.65,8336.0,156.0808,156.3728,156.0614,156.3728,8336.0
2023-02-15 12:15:00,160.58,160.73,160.56,160.73,3329.0,156.3047,156.4507,156.2852,156.4507,3329.0
2023-02-15 12:20:00,160.77,161.28,160.76,161.25,7753.0,156.4896,156.9861,156.4799,156.9569,7753.0
2023-02-15 12:25:00,161.31,161.55,161.23,161.23,23455.0,157.0153,157.2489,156.9374,156.9374,23455.0
2023-02-15 12:30:00,161.21,161.86,161.16,161.86,5638.0,156.9179,157.5506,156.8693,157.5506,5638.0
2023-02-15 12:35:00,161.83,161.95,161.7,161.72,8418.0,157.5214,157.6382,157.3949,157.4144,8418.0
2023-02-15 12:40:00,161.78,161.98,161.68,161.83,5714.0,157.4728,157.6674,157.3754,157.5214,5714.0
2023-02-15 12:45:00,161.86,161.86,161.47,161.61,6104.0,157.5506,157.5506,157.171,157.3073,6104.0
2023-02-15 12:50:00,161.6,161.97,161.58,161.94,4519.0,157.2976,157.6577,157.2781,157.6285,4519.0
2023-02-15 12:55:00,161.94,162.04,161.77,162.03,7592.0,157.6285,157.7258,157.463,157.7161,7592.0
2023-02-15 13:00:00,162.09,162.09,161.31,161.31,10437.0,157.7745,157.7745,157.0153,157.0153,10437.0
2023-02-15 13:05:00,161.32,161.7,161.18,161.63,10495.0,157.025,157.3949,156.8887,157.3268,10495.0
2023-02-15 13:10:00,161.67,161.71,161.58,161.58,7196.0,157.3657,157.4046,157.2781,157.2781,7196.0
2023-02-15 13:15:00,161.59,161.59,161.45,161.45,2350.0,157.2878,157.2878,157.1515,157.1515,2350.0
2023-02-15 13:20:00,161.4,161.46,161.3,161.36,3803.0,157.1029,157.1613,157.0055,157.0639,3803.0
2023-02-15 13:25:00,161.39,161.41,161.22,161.41,5658.0,157.0931,157.1126,156.9277,157.1126,5658.0
2023-02-15 13:30:00,161.41,161.51,161.34,161.5,5305.0,157.1126,157.2099,157.0445,157.2002,5305.0
2023-02-15 13:35:00,161.57,161.57,161.41,161.52,2546.0,157.2683,157.2683,157.1126,157.2197,2546.0
2023-02-15 13:40:00,161.57,161.88,161.52,161.81,5807.0,157.2683,157.5701,157.2197,157.502,5807.0
2023-02-15 13:45:00,161.88,161.99,161.8,161.88,3200.0,157.5701,157.6772,157.4922,157.5701,3200.0
2023-02-15 13:50:00,161.88,162.01,161.8,161.89,4086.0,157.5701,157.6966,157.4922,157.5798,4086.0
2023-02-15 13:55:00,161.87,161.93,161.83,161.92,1784.0,157.5604,157.6188,157.5214,157.609,1784.0
2023-02-15 14:00:00,161.96,162.24,161.91,162.17,8303.0,157.648,157.9205,157.5993,157.8524,8303.0
2023-02-15 14:05:00,162.2,162.34,162.08,162.25,5724.0,157.8816,158.0178,157.7648,157.9302,5724.0
2023-02-15 14:10:00,162.24,162.61,162.19,162.61,7977.0,157.9205,158.2807,157.8718,158.2807,7977.0
2023-02-15 14:15:00,162.59,162.64,162.09,162.09,8252.0,158.2612,158.3099,157.7745,157.7745,8252.0
2023-02-15 14:20:00,162.21,162.62,162.09,162.61,19635.0,157.8913,158.2904,157.7745,158.2807,19635.0
2023-02-15 14:25:00,162.62,162.71,162.47,162.67,10391.0,158.2904,158.378,158.1444,158.3391,10391.0
2023-02-15 14:30:00,162.67,162.8,162.63,162.79,11295.0,158.3391,158.4656,158.3001,158.4559,11295.0
2023-02-15 14:35:00,162.81,163.07,162.68,163.02,18696.0,158.4753,158.7284,158.3488,158.6797,18696.0
2023-02-15 14:40:00,163.0,163.15,162.99,163.1,6227.0,158.6603,158.8063,158.6505,158.7576,6227.0
2023-02-15 14:45:00,163.1,163.18,162.99,163.02,10609.0,158.7576,158.8355,158.6505,158.6797,10609.0
2023-02-15 14:50:00,163.02,163.18,162.92,162.98,14022.0,158.6797,158.8355,158.5824,158.6408,14022.0
2023-02-15 14:55:00,162.98,163.07,162.94,163.06,13925.0,158.6408,158.7284,158.6019,158.7187,13925.0
2023-02-15 15:00:00,163.08,163.25,162.99,163.23,13398.0,158.7381,158.9036,158.6505,158.8842,13398.0
2023-02-15 15:05:00,163.23,163.49,163.12,163.27,29344.0,158.8842,159.1372,158.7771,158.9231,29344.0
2023-02-15 15:10:00,163.27,163.48,163.13,163.41,14329.0,158.9231,159.1275,158.7868,159.0594,14329.0
2023-02-15 15:15:00,163.45,163.47,163.2,163.26,12879.0,159.0983,159.1178,158.855,158.9134,12879.0
2023-02-15 15:20:00,163.25,163.55,163.21,163.47,10965.0,158.9036,159.1956,158.8647,159.1178,10965.0
2023-02-15 15:25:00,163.5,163.57,163.44,163.47,12541.0,159.147,159.2151,159.0886,159.1178,12541.0
2023-02-15 15:30:00,163.49,163.62,163.41,163.45,17377.0,159.1372,159.2638,159.0594,159.0983,17377.0
2023-02-15 15:35:00,163.41,163.5,163.29,163.49,13730.0,159.0594,159.147,158.9426,159.1372,13730.0
2023-02-15 15:40:00,163.53,163.53,163.27,163.41,18746.0,159.1762,159.1762,158.9231,159.0594,18746.0
2023-02-15 15:45:00,163.41,163.68,163.41,163.67,22660.0,159.0594,159.3222,159.0594,159.3124,22660.0
2023-02-15 15:50:00,163.68,163.77,163.55,163.74,58609.0,159.3222,159.4098,159.1956,159.3806,58609.0
2023-02-15 15:55:00,163.72,164.0,163.68,163.95,107628.0,159.3611,159.6337,159.3222,159.585,107628.0
2023-02-16 09:30:00,160.84,161.68,160.1,161.39,35493.0,156.5578,157.3754,155.8375,157.0931,35493.0
2023-02-16 09:35:00,161.42,161.65,161.04,161.51,7698.0,157.1223,157.3462,156.7525,157.2099,7698.0
2023-02-16 09:40:00,161.64,161.65,161.08,161.29,9886.0,157.3365,157.3462,156.7914,156.9958,9886.0
2023-02-16 09:45:00,161.34,161.6,161.23,161.6,11266.0,157.0445,157.2976,156.9374,157.2976,11266.0
2023-02-16 09:50:00,161.44,162.57,161.4,162.26,12384.0,157.1418,158.2417,157.1029,157.94,12384.0
2023-02-16 09:55:00,162.26,162.27,161.79,162.03,6627.0,157.94,157.9497,157.4825,157.7161,6627.0
2023-02-16 10:00:00,161.87,162.53,161.84,162.4,7697.0,157.5604,158.2028,157.5312,158.0763,7697.0
2023-02-16 10:05:00,162.55,162.75,162.51,162.64,5742.0,158.2223,158.4169,158.1833,158.3099,5742.0
2023-02-16 10:10:00,162.62,163.16,162.61,162.95,7248.0,158.2904,158.816,158.2807,158.6116,7248.0
2023-02-16 10:15:00,162.88,162.89,162.41,162.6,21742.0,158.5435,158.5532,158.086,158.2709,21742.0
2023-02-16 10:20:00,162.72,162.74,162.48,162.51,8779.0,158.3877,158.4072,158.1541,158.1833,8779.0
2023-02-16 10:25:00,162.61,162.81,162.43,162.81,4558.0,158.2807,158.4753,158.1055,158.4753,4558.0
2023-02-16 10:30:00,162.94,163.31,162.94,163.14,6289.0,158.6019,158.962,158.6019,158.7965,6289.0
2023-02-16 10:35:00,163.19,163.4,163.18,163.25,5411.0,158.8452,159.0496,158.8355,158.9036,5411.0
2023-02-16 10:40:00,163.16,163.46,163.16,163.27,5779.0,158.816,159.108,158.816,158.9231,5779.0
2023-02-16 10:45:00,163.25,163.51,163.2,163.44,6726.0,158.9036,159.1567,158.855,159.0886,6726.0
2023-02-16 10:50:00,163.32,163.41,163.22,163.3,2819.0,158.9718,159.0594,158.8744,158.9523,2819.0
2023-02-16 10:55:00,163.25,163.29,163.1,163.21,3335.0,158.9036,158.9426,158.7576,158.8647,3335.0
2023-02-16 11:00:00,163.25,163.31,163.12,163.12,2847.0,158.9036,158.962,158.7771,158.7771,2847.0
2023-02-16 11:05:00,163.08,163.08,162.71,162.89,6237.0,158.7381,158.7381,158.378,158.5532,6237.0
2023-02-16 11:10:00,162.92,163.06,162.92,163.01,2453.0,158.5824,158.7187,158.5824,158.67,2453.0
2023-02-16 11:15:00,163.05,163.26,163.05,163.18,3418.0,158.7089,158.9134,158.7089,158.8355,3418.0
2023-02-16 11:20:00,163.14,163.14,162.82,163.02,6538.0,158.7965,158.7965,158.4851,158.6797,6538.0
2023-02-16 11:25:00,162.97,163.12,162.96,163.11,3683.0,158.6311,158.7771,158.6213,158.7673,3683.0
2023-02-16 11:30:00,163.18,163.27,163.06,163.22,3325.0,158.8355,158.9231,158.7187,158.8744,3325.0
2023-02-16 11:35:00,163.07,163.33,163.06,163.32,7112.0,158.7284,158.9815,158.7187,158.9718,7112.0
2023-02-16 11:40:00,163.31,163.49,163.28,163.28,4054.0,158.962,159.1372,158.9328,158.9328,4054.0
2023-02-16 11:45:00,163.32,163.95,163.32,163.73,10286.0,158.9718,159.585,158.9718,159.3708,10286.0
2023-02-16 11:50:00,163.68,163.7,163.53,163.55,2034.0,159.3222,159.3416,159.1762,159.1956,2034.0
2023-02-16 11:55:00,163.57,163.58,163.3,163.38,3498.0,159.2151,159.2248,158.9523,159.0302,3498.0
2023-02-16 12:00:00,163.38,163.59,163.36,163.48,3431.0,159.0302,159.2346,159.0107,159.1275,3431.0
2023-02-16 12:05:00,163.52,163.8,163.52,163.54,1889.0,159.1664,159.439,159.1664,159.1859,1889.0
2023-02-16 12:10:00,163.61,163.77,163.51,163.51,5145.0,159.254,159.4098,159.1567,159.1567,5145.0
2023-02-16 12:15:00,163.39,163.54,163.15,163.2,7179.0,159.0399,159.1859,158.8063,158.855,7179.0
2023-02-16 12:20:00,163.22,163.84,163.21,163.8,4537.0,158.8744,159.4779,158.8647,159.439,4537.0
2023-02-16 12:25:00,163.84,163.89,163.68,163.75,1719.0,159.4779,159.5266,159.3222,159.3903,1719.0
2023-02-16 12:30:00,163.71,163.95,163.58,163.94,7698.0,159.3514,159.585,159.2248,159.5753,7698.0
2023-02-16 12:35:00,163.95,164.05,163.95,164.0,3441.0,159.585,159.6823,159.585,159.6337,3441.0
2023-02-16 12:40:00,164.0,164.3,163.97,164.25,7084.0,159.6337,159.9257,159.6045,159.877,7084.0
2023-02-16 12:45:00,164.29,164.32,164.17,164.22,7711.0,159.9159,159.9451,159.7991,159.8478,7711.0
2023-02-16 12:50:00,164.21,164.27,164.08,164.13,5424.0,159.8381,159.8965,159.7115,159.7602,5424.0
2023-02-16 12:55:00,164.12,164.18,163.81,163.81,3981.0,159.7505,159.8089,159.4487,159.4487,3981.0
2023-02-16 13:00:00,163.87,164.14,163.83,164.03,8212.0,159.5071,159.7699,159.4682,159.6629,8212.0
2023-02-16 13:05:00,164.03,164.1,163.97,164.05,2453.0,159.6629,159.731,159.6045,159.6823,2453.0
2023-02-16 13:10:00,164.09,164.09,163.74,163.74,5366.0,159.7213,159.7213,159.3806,159.3806,5366.0
2023-02-16 13:15:00,163.82,163.97,163.61,163.78,8065.0,159.4584,159.6045,159.254,159.4195,8065.0
2023-02-16 13:20:00,163.79,163.79,163.5,163.59,5833.0,159.4292,159.4292,159.147,159.2346,5833.0
2023-02-16 13:25:00,163.62,163.92,163.59,163.77,8409.0,159.2638,159.5558,159.2346,159.4098,8409.0
2023-02-16 13:30:00,163.81,163.9,163.69,163.88,10633.0,159.4487,159.5363,159.3319,159.5168,10633.0
2023-02-16 13:35:00,163.98,164.2,163.93,164.03,15274.0,159.6142,159.8283,159.5655,159.6629,15274.0
2023-02-16 13:40:00,164.02,164.07,163.89,164.06,8682.0,159.6531,159.7018,159.5266,159.6921,8682.0
2023-02-16 13:45:00,164.03,164.4,164.0,164.33,20736.0,159.6629,160.023,159.6337,159.9549,20736.0
2023-02-16 13:50:00,164.33,164.35,164.13,164.24,10527.0,159.9549,159.9743,159.7602,159.8673,10527.0
2023-02-16 13:55:00,164.24,164.28,164.14,164.18,8272.0,159.8673,159.9062,159.7699,159.8089,8272.0
2023-02-16 14:00:00,164.22,164.5,164.22,164.5,7127.0,159.8478,160.1203,159.8478,160.1203,7127.0
2023-02-16 14:05:00,164.47,164.55,164.4,164.47,7629.0,160.0911,160.169,160.023,160.0911,7629.0
2023-02-16 14:10:00,164.5,164.59,164.43,164.51,5483.0,160.1203,160.2079,160.0522,160.1301,5483.0
2023-02-16 14:15:00,164.5,164.66,164.43,164.59,17602.0,160.1203,160.2761,160.0522,160.2079,17602.0
2023-02-16 14:20:00,164.54,164.54,164.21,164.39,8175.0,160.1593,160.1593,159.8381,160.0133,8175.0
2023-02-16 14:25:00,164.39,164.5,164.38,164.46,7768.0,160.0133,160.1203,160.0035,160.0814,7768.0
2023-02-16 14:30:00,164.46,164.83,164.46,164.71,7563.0,160.0814,160.4416,160.0814,160.3248,7563.0
2023-02-16 14:35:00,164.72,164.76,164.52,164.71,10936.0,160.3345,160.3734,160.1398,160.3248,10936.0
2023-02-16 14:40:00,164.68,164.71,164.52,164.62,9700.0,160.2955,160.3248,160.1398,160.2371,9700.0
2023-02-16 14:45:00,164.66,164.89,164.66,164.89,6502.0,160.2761,160.5,160.2761,160.5,6502.0
2023-02-16 14:50:00,164.9,164.96,164.84,164.9,5952.0,160.5097,160.5681,160.4513,160.5097,5952.0
2023-02-16 14:55:00,164.88,164.91,164.55,164.55,6243.0,160.4902,160.5194,160.169,160.169,6243.0
2023-02-16 15:00:00,164.44,164.48,164.03,164.09,4100.0,160.0619,160.1009,159.6629,159.7213,4100.0
2023-02-16 15:05:00,164.05,164.26,163.81,164.07,16828.0,159.6823,159.8867,159.4487,159.7018,16828.0
2023-02-16 15:10:00,164.13,164.13,163.75,163.76,5154.0,159.7602,159.7602,159.3903,159.4,5154.0
2023-02-16 15:15:00,163.81,163.82,163.47,163.56,6043.0,159.4487,159.4584,159.1178,159.2054,6043.0
2023-02-16 15:20:00,163.56,163.57,163.26,163.28,17167.0,159.2054,159.2151,158.9134,158.9328,17167.0
2023-02-16 15:25:00,163.3,163.49,163.1,163.1,9559.0,158.9523,159.1372,158.7576,158.7576,9559.0
2023-02-16 15:30:00,163.15,163.15,162.66,162.8,9492.0,158.8063,158.8063,158.3293,158.4656,9492.0
2023-02-16 15:35:00,162.8,162.99,162.71,162.8,11628.0,158.4656,158.6505,158.378,158.4656,11628.0
2023-02-16 15:40:00,162.75,162.8,162.45,162.8,15228.0,158.4169,158.4656,158.1249,158.4656,15228.0
2023-02-16 15:45:00,162.8,162.84,162.62,162.77,25891.0,158.4656,158.5045,158.2904,158.4364,25891.0
2023-02-16 15:50:00,162.72,162.74,162.31,162.31,37933.0,158.3877,158.4072,157.9886,157.9886,37933.0
2023-02-16 15:55:00,162.35,162.35,161.92,161.99,77963.0,158.0276,158.0276,157.609,157.6772,77963.0
2023-02-17 09:30:00,161.33,161.45,161.09,161.28,34138.0,157.0347,157.1515,156.8011,156.9861,34138.0
2023-02-17 09:35:00,161.74,161.79,161.4,161.49,1132.0,157.4338,157.4825,157.1029,157.1905,1132.0
2023-02-17 09:40:00,161.49,161.65,161.3,161.44,6469.0,157.1905,157.3462,157.0055,157.1418,6469.0
2023-02-17 09:45:00,161.24,161.37,161.01,161.11,4538.0,156.9471,157.0737,156.7233,156.8206,4538.0
2023-02-17 09:50:00,161.18,161.46,160.94,161.02,5223.0,156.8887,157.1613,156.6551,156.733,5223.0
2023-02-17 09:55:00,160.89,161.32,160.54,161.32,12694.0,156.6065,157.025,156.2658,157.025,12694.0
2023-02-17 10:00:00,161.41,161.9,161.36,161.87,7242.0,157.1126,157.5896,157.0639,157.5604,7242.0
2023-02-17 10:05:00,161.88,162.19,161.55,161.55,5686.0,157.5701,157.8718,157.2489,157.2489,5686.0
2023-02-17 10:10:00,161.4,161.84,161.4,161.61,1800.0,157.1029,157.5312,157.1029,157.3073,1800.0
2023-02-17 10:15:00,161.71,162.44,161.57,162.38,5114.0,157.4046,158.1152,157.2683,158.0568,5114.0
2023-02-17 10:20:00,162.49,162.72,162.25,162.31,4704.0,158.1639,158.3877,157.9302,157.9886,4704.0
2023-02-17 10:25:00,162.3,162.39,161.88,161.9,11080.0,157.9789,158.0665,157.5701,157.5896,11080.0
2023-02-17 10:30:00,161.91,162.17,161.86,162.01,7675.0,157.5993,157.8524,157.5506,157.6966,7675.0
2023-02-17 10:35:00,162.05,162.23,161.77,161.95,5484.0,157.7356,157.9108,157.463,157.6382,5484.0
2023-02-17 10:40:00,161.91,161.91,161.14,161.14,5725.0,157.5993,157.5993,156.8498,156.8498,5725.0
2023-02-17 10:45:00,161.31,161.43,160.94,161.26,16917.0,157.0153,157.1321,156.6551,156.9666,16917.0
2023-02-17 10:50:00,161.18,161.42,161.12,161.12,3309.0,156.8887,157.1223,156.8303,156.8303,3309.0
2023-02-17 10:55:00,161.22,161.28,161.14,161.25,6158.0,156.9277,156.9861,156.8498,156.9569,6158.0
2023-02-17 11:00:00,161.2,161.2,160.96,161.01,6399.0,156.9082,156.9082,156.6746,156.7233,6399.0
2023-02-17 11:05:00,161.05,161.21,160.96,161.03,3180.0,156.7622,156.9179,156.6746,156.7427,3180.0
2023-02-17 11:10:00,161.02,161.08,160.94,160.94,2212.0,156.733,156.7914,156.6551,156.6551,2212.0
2023-02-17 11:15:00,161.0,161.25,160.95,160.96,5681.0,156.7135,156.9569,156.6649,156.6746,5681.0
2023-02-17 11:20:00,160.97,160.97,160.68,160.69,4959.0,156.6843,156.6843,156.402,156.4118,4959.0
2023-02-17 11:25:00,160.68,160.8,160.57,160.78,7816.0,156.402,156.5189,156.295,156.4994,7816.0
2023-02-17 11:30:00,160.8,160.81,160.56,160.74,6729.0,156.5189,156.5286,156.2852,156.4604,6729.0
2023-02-17 11:35:00,160.7,160.95,160.7,160.95,6752.0,156.4215,156.6649,156.4215,156.6649,6752.0
2023-02-17 11:40:00,160.95,161.12,160.9,161.07,7097.0,156.6649,156.8303,156.6162,156.7817,7097.0
2023-02-17 11:45:00,161.06,161.32,161.06,161.2,2642.0,156.7719,157.025,156.7719,156.9082,2642.0
2023-02-17 11:50:00,161.16,161.17,161.04,161.04,1749.0,156.8693,156.879,156.7525,156.7525,1749.0
2023-02-17 11:55:00,160.89,160.96,160.76,160.96,3348.0,156.6065,156.6746,156.4799,156.6746,3348.0
2023-02-17 12:00:00,161.02,161.35,161.0,161.32,3341.0,156.733,157.0542,156.7135,157.025,3341.0
2023-02-17 12:05:00,161.34,161.65,161.34,161.62,1532.0,157.0445,157.3462,157.0445,157.317,1532.0
2023-02-17 12:10:00,161.69,161.84,161.69,161.73,3466.0,157.3852,157.5312,157.3852,157.4241,3466.0
2023-02-17 12:15:00,161.66,161.66,161.48,161.48,914.0,157.356,157.356,157.1807,157.1807,914.0
2023-02-17 12:20:00,161.54,161.73,161.54,161.72,1659.0,157.2391,157.4241,157.2391,157.4144,1659.0
2023-02-17 12:25:00,161.76,161.87,161.68,161.69,4141.0,157.4533,157.5604,157.3754,157.3852,4141.0
2023-02-17 12:30:00,161.67,161.68,161.59,161.63,2220.0,157.3657,157.3754,157.2878,157.3268,2220.0
2023-02-17 12:35:00,161.63,161.7,161.59,161.69,3550.0,157.3268,157.3949,157.2878,157.3852,3550.0
2023-02-17 12:40:00,161.75,161.82,161.68,161.7,3228.0,157.4436,157.5117,157.3754,157.3949,3228.0
2023-02-17 12:45:00,161.69,161.69,161.56,161.56,300.0,157.3852,157.3852,157.2586,157.2586,300.0
2023-02-17 12:50:00,161.59,161.59,161.25,161.35,2547.0,157.2878,157.2878,156.9569,157.0542,2547.0
2023-02-17 12:55:00,161.34,161.58,161.34,161.57,3112.0,157.0445,157.2781,157.0445,157.2683,3112.0
2023-02-17 13:00:00,161.64,161.67,161.6,161.67,1304.0,157.3365,157.3657,157.2976,157.3657,1304.0
2023-02-17 13:05:00,161.67,161.81,161.54,161.81,3672.0,157.3657,157.502,157.2391,157.502,3672.0
2023-02-17 13:10:00,161.81,161.82,161.53,161.67,4217.0,157.502,157.5117,157.2294,157.3657,4217.0
2023-02-17 13:15:00,161.73,161.94,161.73,161.8,3888.0,157.4241,157.6285,157.4241,157.4922,3888.0
2023-02-17 13:20:00,161.78,161.79,161.65,161.69,2136.0,157.4728,157.4825,157.3462,157.3852,2136.0
2023-02-17 13:25:00,161.66,161.95,161.65,161.89,5263.0,157.356,157.6382,157.3462,157.5798,5263.0
2023-02-17 13:30:00,161.87,161.95,161.86,161.95,2805.0,157.5604,157.6382,157.5506,157.6382,2805.0
2023-02-17 13:35:00,161.93,161.94,161.85,161.91,3399.0,157.6188,157.6285,157.5409,157.5993,3399.0
2023-02-17 13:40:00,161.9,161.98,161.86,161.9,5028.0,157.5896,157.6674,157.5506,157.5896,5028.0
2023-02-17 13:45:00,161.9,161.99,161.9,161.97,3314.0,157.5896,157.6772,157.5896,157.6577,3314.0
2023-02-17 13:50:00,161.94,161.96,161.79,161.89,4230.0,157.6285,157.648,157.4825,157.5798,4230.0
2023-02-17 13:55:00,161.89,162.07,161.77,162.07,3480.0,157.5798,157.755,157.463,157.755,3480.0
2023-02-17 14:00:00,162.16,162.36,162.16,162.35,2774.0,157.8426,158.0373,157.8426,158.0276,2774.0
2023-02-17 14:05:00,162.27,162.33,162.16,162.17,1348.0,157.9497,158.0081,157.8426,157.8524,1348.0
2023-02-17 14:10:00,162.16,162.25,162.03,162.04,4067.0,157.8426,157.9302,157.7161,157.7258,4067.0
2023-02-17 14:15:00,162.06,162.18,162.06,162.1,3946.0,157.7453,157.8621,157.7453,157.7842,3946.0
2023-02-17 14:20:00,162.19,162.33,162.19,162.33,6515.0,157.8718,158.0081,157.8718,158.0081,6515.0
2023-02-17 14:25:00,162.34,162.49,162.29,162.29,10297.0,158.0178,158.1639,157.9692,157.9692,10297.0
2023-02-17 14:30:00,162.33,162.43,162.24,162.33,4420.0,158.0081,158.1055,157.9205,158.0081,4420.0
2023-02-17 14:35:00,162.33,162.47,162.3,162.44,2655.0,158.0081,158.1444,157.9789,158.1152,2655.0
2023-02-17 14:40:00,162.43,162.43,162.2,162.21,3021.0,158.1055,158.1055,157.8816,157.8913,3021.0
2023-02-17 14:45:00,162.22,162.26,162.14,162.25,4166.0,157.901,157.94,157.8232,157.9302,4166.0
2023-02-17 14:50:00,162.33,162.45,162.31,162.42,3139.0,158.0081,158.1249,157.9886,158.0957,3139.0
2023-02-17 14:55:00,162.42,162.58,162.4,162.45,4537.0,158.0957,158.2515,158.0763,158.1249,4537.0
2023-02-17 15:00:00,162.56,162.58,162.44,162.45,1931.0,158.232,158.2515,158.1152,158.1249,1931.0
2023-02-17 15:05:00,162.45,162.62,162.41,162.6,4327.0,158.1249,158.2904,158.086,158.2709,4327.0
2023-02-17 15:10:00,162.6,162.63,162.38,162.38,3350.0,158.2709,158.3001,158.0568,158.0568,3350.0
2023-02-17 15:15:00,162.39,162.51,162.27,162.27,2155.0,158.0665,158.1833,157.9497,157.9497,2155.0
2023-02-17 15:20:00,162.28,162.53,162.28,162.52,4006.0,157.9594,158.2028,157.9594,158.1931,4006.0
2023-02-17 15:25:00,162.42,162.57,162.4,162.4,5371.0,158.0957,158.2417,158.0763,158.0763,5371.0
2023-02-17 15:30:00,162.46,162.65,162.42,162.6,8145.0,158.1347,158.3196,158.0957,158.2709,8145.0
2023-02-17 15:35:00,162.62,162.75,162.48,162.48,9268.0,158.2904,158.4169,158.1541,158.1541,9268.0
2023-02-17 15:40:00,162.5,162.73,162.44,162.64,31561.0,158.1736,158.3975,158.1152,158.3099,31561.0
2023-02-17 15:45:00,162.62,162.74,162.47,162.56,24759.0,158.2904,158.4072,158.1444,158.232,24759.0
2023-02-17 15:50:00,162.56,162.66,162.15,162.19,26531.0,158.232,158.3293,157.8329,157.8718,26531.0
2023-02-17 15:55:00,162.22,162.51,162.22,162.38,62429.0,157.901,158.1833,157.901,158.0568,62429.0
2023-02-21 09:30:00,160.82,161.24,160.41,161.0,22049.0,156.5383,156.9471,156.1392,156.7135,22049.0
2023-02-21 09:35:00,160.99,161.45,160.83,161.24,21622.0,156.7038,157.1515,156.5481,156.9471,21622.0
2023-02-21 09:40:00,161.21,161.48,160.86,161.16,40358.0,156.9179,157.1807,156.5773,156.8693,40358.0
2023-02-21 09:45:00,161.34,161.85,161.15,161.16,53232.0,157.0445,157.5409,156.8595,156.8693,53232.0
2023-02-21 09:50:00,161.38,161.5,160.03,160.05,9688.0,157.0834,157.2002,155.7694,155.7888,9688.0
2023-02-21 09:55:00,160.02,160.08,159.53,159.53,4178.0,155.7596,155.818,155.2827,155.2827,4178.0
2023-02-21 10:00:00,159.53,159.53,158.98,159.0,6870.0,155.2827,155.2827,154.7473,154.7668,6870.0
2023-02-21 10:05:00,159.0,159.0,158.37,158.37,9045.0,154.7668,154.7668,154.1535,154.1535,9045.0
2023-02-21 10:10:00,158.2,158.59,158.01,158.4,19884.0,153.9881,154.3677,153.8031,154.1827,19884.0
2023-02-21 10:15:00,158.26,158.52,158.12,158.45,8009.0,154.0465,154.2996,153.9102,154.2314,8009.0
2023-02-21 10:20:00,158.71,158.71,158.0,158.02,12092.0,154.4845,154.4845,153.7934,153.8129,12092.0
2023-02-21 10:25:00,157.96,158.44,157.91,158.41,12986.0,153.7545,154.2217,153.7058,154.1925,12986.0
2023-02-21 10:30:00,158.53,158.99,158.45,158.84,3640.0,154.3093,154.757,154.2314,154.611,3640.0
2023-02-21 10:35:00,158.72,158.96,158.72,158.93,4593.0,154.4942,154.7278,154.4942,154.6986,4593.0
2023-02-21 10:40:00,159.03,159.39,158.99,158.99,1876.0,154.796,155.1464,154.757,154.757,1876.0
2023-02-21 10:45:00,158.93,158.96,158.74,158.87,3570.0,154.6986,154.7278,154.5137,154.6402,3570.0
2023-02-21 10:50:00,158.88,159.04,158.69,158.69,7015.0,154.65,154.8057,154.465,154.465,7015.0
2023-02-21 10:55:00,158.69,158.82,158.62,158.71,6384.0,154.465,154.5916,154.3969,154.4845,6384.0
2023-02-21 11:00:00,158.85,159.02,158.61,158.7,13546.0,154.6208,154.7862,154.3872,154.4748,13546.0
2023-02-21 11:05:00,158.7,158.87,158.66,158.85,3758.0,154.4748,154.6402,154.4358,154.6208,3758.0
2023-02-21 11:10:00,158.92,159.05,158.85,159.05,4201.0,154.6889,154.8154,154.6208,154.8154,4201.0
2023-02-21 11:15:00,159.02,159.07,158.84,158.93,5832.0,154.7862,154.8349,154.611,154.6986,5832.0
2023-02-21 11:20:00,159.02,159.02,158.86,158.99,2500.0,154.7862,154.7862,154.6305,154.757,2500.0
2023-02-21 11:25:00,159.0,159.02,158.71,158.85,6951.0,154.7668,154.7862,154.4845,154.6208,6951.0
2023-02-21 11:30:00,158.81,158.97,158.81,158.96,6683.0,154.5818,154.7376,154.5818,154.7278,6683.0
2023-02-21 11:35:00,159.0,159.05,158.64,158.66,3911.0,154.7668,154.8154,154.4164,154.4358,3911.0
2023-02-21 11:40:00,158.7,159.03,158.7,159.02,4837.0,154.4748,154.796,154.4748,154.7862,4837.0
2023-02-21 11:45:00,159.11,159.11,158.93,159.09,1764.0,154.8738,154.8738,154.6986,154.8544,1764.0
2023-02-21 11:50:00,159.05,159.05,158.62,158.89,4470.0,154.8154,154.8154,154.3969,154.6597,4470.0
2023-02-21 11:55:00,158.88,158.97,158.77,158.92,2698.0,154.65,154.7376,154.5429,154.6889,2698.0
2023-02-21 12:00:00,158.86,159.03,158.82,159.0,4590.0,154.6305,154.796,154.5916,154.7668,4590.0
2023-02-21 12:05:00,159.06,159.07,158.89,158.89,2155.0,154.8252,154.8349,154.6597,154.6597,2155.0
2023-02-21 12:10:00,158.97,158.97,158.74,158.75,5065.0,154.7376,154.7376,154.5137,154.5234,5065.0
2023-02-21 12:15:00,158.8,158.89,158.68,158.83,4993.0,154.5721,154.6597,154.4553,154.6013,4993.0
2023-02-21 12:20:00,158.83,158.83,158.68,158.72,2578.0,154.6013,154.6013,154.4553,154.4942,2578.0
2023-02-21 12:25:00,158.72,158.75,158.41,158.45,4012.0,154.4942,154.5234,154.1925,154.2314,4012.0
2023-02-21 12:30:00,158.38,158.39,158.14,158.25,4541.0,154.1633,154.173,153.9297,154.0367,4541.0
2023-02-21 12:35:00,158.25,158.39,158.19,158.26,4007.0,154.0367,154.173,153.9783,154.0465,4007.0
2023-02-21 12:40:00,158.31,158.46,158.31,158.36,4761.0,154.0951,154.2412,154.0951,154.1438,4761.0
2023-02-21 12:45:00,158.4,158.96,158.38,158.77,15683.0,154.1827,154.7278,154.1633,154.5429,15683.0
2023-02-21 12:50:00,158.68,158.87,158.68,158.83,11995.0,154.4553,154.6402,154.4553,154.6013,11995.0
2023-02-21 12:55:00,158.8,158.99,158.75,158.99,4607.0,154.5721,154.757,154.5234,154.757,4607.0
2023-02-21 13:00:00,158.97,159.01,158.65,158.68,5025.0,154.7376,154.7765,154.4261,154.4553,5025.0
2023-02-21 13:05:00,158.66,158.72,158.41,158.47,2915.0,154.4358,154.4942,154.1925,154.2509,2915.0
2023-02-21 13:10:00,158.43,158.44,158.3,158.43,4203.0,154.2119,154.2217,154.0854,154.2119,4203.0
2023-02-21 13:15:00,158.34,158.43,158.1,158.1,7370.0,154.1243,154.2119,153.8907,153.8907,7370.0
2023-02-21 13:20:00,158.0,158.15,157.88,157.88,4024.0,153.7934,153.9394,153.6766,153.6766,4024.0
2023-02-21 13:25:00,157.97,157.97,157.83,157.86,5625.0,153.7642,153.7642,153.6279,153.6571,5625.0
2023-02-21 13:30:00,157.82,157.82,157.59,157.61,3461.0,153.6182,153.6182,153.3943,153.4138,3461.0
2023-02-21 13:35:00,157.53,157.74,157.5,157.72,8271.0,153.3359,153.5403,153.3067,153.5209,8271.0
2023-02-21 13:40:00,157.72,158.0,157.68,157.97,7627.0,153.5209,153.7934,153.4819,153.7642,7627.0
2023-02-21 13:45:00,157.99,158.13,157.99,158.11,6682.0,153.7837,153.9199,153.7837,153.9005,6682.0
2023-02-21 13:50:00,158.12,158.3,158.05,158.06,13261.0,153.9102,154.0854,153.8421,153.8518,13261.0
2023-02-21 13:55:00,158.1,158.19,158.04,158.17,5901.0,153.8907,153.9783,153.8323,153.9589,5901.0
2023-02-21 14:00:00,158.08,158.19,158.03,158.17,5109.0,153.8713,153.9783,153.8226,153.9589,5109.0
2023-02-21 14:05:00,158.23,158.23,158.04,158.04,5012.0,154.0173,154.0173,153.8323,153.8323,5012.0
2023-02-21 14:10:00,158.05,158.06,157.89,157.93,4209.0,153.8421,153.8518,153.6863,153.7253,4209.0
2023-02-21 14:15:00,157.96,157.97,157.7,157.85,4687.0,153.7545,153.7642,153.5014,153.6474,4687.0
2023-02-21 14:20:00,157.73,157.86,157.67,157.78,4048.0,153.5306,153.6571,153.4722,153.5793,4048.0
2023-02-21 14:25:00,157.74,158.0,157.74,157.84,3400.0,153.5403,153.7934,153.5403,153.6377,3400.0
2023-02-21 14:30:00,157.96,158.19,157.96,158.19,6120.0,153.7545,153.9783,153.7545,153.9783,6120.0
2023-02-21 14:35:00,158.22,158.26,158.15,158.23,3161.0,154.0075,154.0465,153.9394,154.0173,3161.0
2023-02-21 14:40:00,158.19,158.35,157.97,158.29,9028.0,153.9783,154.1341,153.7642,154.0757,9028.0
2023-02-21 14:45:00,158.39,158.39,158.24,158.33,3112.0,154.173,154.173,154.027,154.1146,3112.0
2023-02-21 14:50:00,158.33,158.35,158.21,158.35,20499.0,154.1146,154.1341,153.9978,154.1341,20499.0
2023-02-21 14:55:00,158.32,158.44,158.28,158.44,5909.0,154.1049,154.2217,154.0659,154.2217,5909.0
2023-02-21 15:00:00,158.46,158.63,158.46,158.63,4070.0,154.2412,154.4066,154.2412,154.4066,4070.0
2023-02-21 15:05:00,158.66,158.66,158.35,158.35,3514.0,154.4358,154.4358,154.1341,154.1341,3514.0
2023-02-21 15:10:00,158.3,158.41,158.25,158.39,4705.0,154.0854,154.1925,154.0367,154.173,4705.0
2023-02-21 15:15:00,158.4,158.5,158.32,158.49,6786.0,154.1827,154.2801,154.1049,154.2704,6786.0
2023-02-21 15:20:00,158.49,158.72,158.46,158.72,4104.0,154.2704,154.4942,154.2412,154.4942,4104.0
2023-02-21 15:25:00,158.68,158.68,158.42,158.51,6164.0,154.4553,154.4553,154.2022,154.2898,6164.0
2023-02-21 15:30:00,158.51,158.83,158.51,158.77,6312.0,154.2898,154.6013,154.2898,154.5429,6312.0
2023-02-21 15:35:00,158.74,158.74,158.45,158.54,10407.0,154.5137,154.5137,154.2314,154.319,10407.0
2023-02-21 15:40:00,158.56,158.8,158.56,158.78,12991.0,154.3385,154.5721,154.3385,154.5526,12991.0
2023-02-21 15:45:00,158.78,158.94,158.75,158.89,31177.0,154.5526,154.7084,154.5234,154.6597,31177.0
2023-02-21 15:50:00,158.93,158.93,158.19,158.39,39140.0,154.6986,154.6986,153.9783,154.173,39140.0
2023-02-21 15:55:00,158.41,158.49,158.17,158.18,71632.0,154.1925,154.2704,153.9589,153.9686,71632.0
2023-02-22 09:30:00,158.22,158.66,157.77,158.09,20236.0,154.0075,154.4358,153.5695,153.881,20236.0
2023-02-22 09:35:00,157.96,157.97,157.55,157.75,12887.0,153.7545,153.7642,153.3554,153.5501,12887.0
2023-02-22 09:40:00,157.92,158.62,157.77,158.62,15750.0,153.7155,154.3969,153.5695,154.3969,15750.0
2023-02-22 09:45:00,158.61,159.26,158.51,159.12,5787.0,154.3872,155.0199,154.2898,154.8836,5787.0
2023-02-22 09:50:00,159.15,159.2,158.81,159.2,2831.0,154.9128,154.9614,154.5818,154.9614,2831.0
2023-02-22 09:55:00,159.1,159.44,159.09,159.39,6277.0,154.8641,155.1951,154.8544,155.1464,6277.0
2023-02-22 10:00:00,159.38,159.43,159.16,159.32,5897.0,155.1367,155.1853,154.9225,155.0783,5897.0
2023-02-22 10:05:00,159.13,159.69,159.13,159.41,4100.0,154.8933,155.4384,154.8933,155.1659,4100.0
2023-02-22 10:10:00,159.31,159.43,158.9,159.43,4370.0,155.0685,155.1853,154.6694,155.1853,4370.0
2023-02-22 10:15:00,159.43,159.44,159.18,159.3,9442.0,155.1853,155.1951,154.942,155.0588,9442.0
2023-02-22 10:20:00,159.32,159.74,159.26,159.5,9849.0,155.0783,155.4871,155.0199,155.2535,9849.0
2023-02-22 10:25:00,159.45,159.5,159.1,159.11,3694.0,155.2048,155.2535,154.8641,154.8738,3694.0
2023-02-22 10:30:00,159.07,159.14,158.91,159.09,4714.0,154.8349,154.903,154.6792,154.8544,4714.0
2023-02-22 10:35:00,159.08,159.48,159.03,159.09,10970.0,154.8446,155.234,154.796,154.8544,10970.0
2023-02-22 10:40:00,159.18,159.57,159.17,159.34,3319.0,154.942,155.3216,154.9322,155.0977,3319.0
2023-02-22 10:45:00,159.39,159.47,159.05,159.4,6930.0,155.1464,155.2243,154.8154,155.1561,6930.0
2023-02-22 10:50:00,159.38,159.61,159.29,159.52,8377.0,155.1367,155.3605,155.0491,155.2729,8377.0
2023-02-22 10:55:00,159.49,159.8,159.49,159.64,7567.0,155.2437,155.5455,155.2437,155.3897,7567.0
2023-02-22 11:00:00,159.64,159.88,159.64,159.8,9626.0,155.3897,155.6233,155.3897,155.5455,9626.0
2023-02-22 11:05:00,159.74,159.91,159.23,159.46,9797.0,155.4871,155.6525,154.9906,155.2145,9797.0
2023-02-22 11:10:00,159.49,159.57,158.81,158.93,5195.0,155.2437,155.3216,154.5818,154.6986,5195.0
2023-02-22 11:15:00,159.05,159.14,158.77,158.96,3684.0,154.8154,154.903,154.5429,154.7278,3684.0
2023-02-22 11:20:00,158.91,159.05,158.9,158.99,1673.0,154.6792,154.8154,154.6694,154.757,1673.0
2023-02-22 11:25:00,158.97,159.02,158.76,158.95,4419.0,154.7376,154.7862,154.5332,154.7181,4419.0
2023-02-22 11:30:00,159.0,159.23,159.0,159.22,1400.0,154.7668,154.9906,154.7668,154.9809,1400.0
2023-02-22 11:35:00,159.23,159.47,159.14,159.14,3871.0,154.9906,155.2243,154.903,154.903,3871.0
2023-02-22 11:40:00,159.19,159.49,159.15,159.49,4177.0,154.9517,155.2437,154.9128,155.2437,4177.0
2023-02-22 11:45:00,159.49,159.68,159.44,159.47,6452.0,155.2437,155.4287,155.1951,155.2243,6452.0
2023-02-22 11:50:00,159.55,159.76,159.54,159.63,4283.0,155.3021,155.5065,155.2924,155.38,4283.0
2023-02-22 11:55:00,159.57,159.69,159.48,159.66,2306.0,155.3216,155.4384,155.234,155.4092,2306.0
2023-02-22 12:00:00,159.72,159.72,159.35,159.45,4580.0,155.4676,155.4676,155.1075,155.2048,4580.0
2023-02-22 12:05:00,159.39,159.63,159.39,159.53,1500.0,155.1464,155.38,155.1464,155.2827,1500.0
2023-02-22 12:10:00,159.51,159.58,159.35,159.58,5143.0,155.2632,155.3313,155.1075,155.3313,5143.0
2023-02-22 12:15:00,159.63,159.85,159.63,159.85,1403.0,155.38,155.5941,155.38,155.5941,1403.0
2023-02-22 12:20:00,159.96,159.98,159.89,159.91,3295.0,155.7012,155.7207,155.6331,155.6525,3295.0
2023-02-22 12:25:00,159.95,159.99,159.82,159.83,3003.0,155.6915,155.7304,155.5649,155.5747,3003.0
2023-02-22 12:30:00,159.86,159.93,159.72,159.72,11500.0,155.6039,155.672,155.4676,155.4676,11500.0
2023-02-22 12:35:00,159.68,159.83,159.62,159.67,5829.0,155.4287,155.5747,155.3703,155.4189,5829.0
2023-02-22 12:40:00,159.8,159.92,159.78,159.83,1419.0,155.5455,155.6623,155.526,155.5747,1419.0
2023-02-22 12:45:00,159.84,159.85,159.65,159.65,1234.0,155.5844,155.5941,155.3995,155.3995,1234.0
2023-02-22 12:50:00,159.56,159.85,159.56,159.81,5254.0,155.3119,155.5941,155.3119,155.5552,5254.0
2023-02-22 12:55:00,159.85,159.98,159.74,159.97,3501.0,155.5941,155.7207,155.4871,155.7109,3501.0
2023-02-22 13:00:00,159.83,159.91,159.71,159.88,2520.0,155.5747,155.6525,155.4579,155.6233,2520.0
2023-02-22 13:05:00,159.97,160.04,159.89,159.96,2031.0,155.7109,155.7791,155.6331,155.7012,2031.0
2023-02-22 13:10:00,159.95,159.98,159.81,159.88,2002.0,155.6915,155.7207,155.5552,155.6233,2002.0
2023-02-22 13:15:00,159.96,160.04,159.94,160.04,1514.0,155.7012,155.7791,155.6817,155.7791,1514.0
2023-02-22 13:20:00,160.07,160.23,159.97,160.17,3127.0,155.8083,155.964,155.7109,155.9056,3127.0
2023-02-22 13:25:00,160.16,160.31,160.16,160.24,3293.0,155.8959,156.0419,155.8959,155.9738,3293.0
2023-02-22 13:30:00,160.28,160.32,160.13,160.2,4423.0,156.0127,156.0516,155.8667,155.9348,4423.0
2023-02-22 13:35:00,160.2,160.32,160.13,160.32,1931.0,155.9348,156.0516,155.8667,156.0516,1931.0
2023-02-22 13:40:00,160.31,160.31,160.19,160.24,1076.0,156.0419,156.0419,155.9251,155.9738,1076.0
2023-02-22 13:45:00,160.18,160.28,160.11,160.28,1856.0,155.9154,156.0127,155.8472,156.0127,1856.0
2023-02-22 13:50:00,160.22,160.23,160.03,160.13,2784.0,155.9543,155.964,155.7694,155.8667,2784.0
2023-02-22 13:55:00,160.1,160.29,160.1,160.26,2055.0,155.8375,156.0224,155.8375,155.9932,2055.0
2023-02-22 14:00:00,160.17,160.35,159.74,160.11,3603.0,155.9056,156.0808,155.4871,155.8472,3603.0
2023-02-22 14:05:00,160.18,160.26,159.7,159.87,3693.0,155.9154,155.9932,155.4481,155.6136,3693.0
2023-02-22 14:10:00,159.78,159.81,159.27,159.52,2541.0,155.526,155.5552,155.0296,155.2729,2541.0
2023-02-22 14:15:00,159.39,159.55,159.12,159.47,4367.0,155.1464,155.3021,154.8836,155.2243,4367.0
2023-02-22 14:20:00,159.57,159.84,159.49,159.58,3770.0,155.3216,155.5844,155.2437,155.3313,3770.0
2023-02-22 14:25:00,159.46,159.92,159.41,159.73,9118.0,155.2145,155.6623,155.1659,155.4773,9118.0
2023-02-22 14:30:00,159.66,159.73,159.33,159.71,8617.0,155.4092,155.4773,155.088,155.4579,8617.0
2023-02-22 14:35:00,159.61,159.66,159.42,159.5,7576.0,155.3605,155.4092,155.1756,155.2535,7576.0
2023-02-22 14:40:00,159.45,159.51,159.08,159.3,6984.0,155.2048,155.2632,154.8446,155.0588,6984.0
2023-02-22 14:45:00,159.19,159.96,159.14,159.96,17385.0,154.9517,155.7012,154.903,155.7012,17385.0
2023-02-22 14:50:00,159.94,160.02,159.38,159.47,10784.0,155.6817,155.7596,155.1367,155.2243,10784.0
2023-02-22 14:55:00,159.35,159.44,159.02,159.17,12542.0,155.1075,155.1951,154.7862,154.9322,12542.0
2023-02-22 15:00:00,159.17,159.32,159.02,159.22,6934.0,154.9322,155.0783,154.7862,154.9809,6934.0
2023-02-22 15:05:00,159.28,159.37,159.06,159.22,6360.0,155.0393,155.1269,154.8252,154.9809,6360.0
2023-02-22 15:10:00,159.24,159.33,158.9,159.12,4137.0,155.0004,155.088,154.6694,154.8836,4137.0
2023-02-22 15:15:00,159.01,159.25,158.98,159.08,6145.0,154.7765,155.0101,154.7473,154.8446,6145.0
2023-02-22 15:20:00,159.06,159.3,159.01,159.24,4123.0,154.8252,155.0588,154.7765,155.0004,4123.0
2023-02-22 15:25:00,159.43,159.43,159.05,159.12,6721.0,155.1853,155.1853,154.8154,154.8836,6721.0
2023-02-22 15:30:00,159.05,159.24,159.05,159.17,5785.0,154.8154,155.0004,154.8154,154.9322,5785.0
2023-02-22 15:35:00,159.18,159.31,158.83,158.86,7034.0,154.942,155.0685,154.6013,154.6305,7034.0
2023-02-22 15:40:00,158.9,159.06,158.8,158.89,10159.0,154.6694,154.8252,154.5721,154.6597,10159.0
2023-02-22 15:45:00,158.93,159.23,158.92,159.21,9890.0,154.6986,154.9906,154.6889,154.9712,9890.0
2023-02-22 15:50:00,159.14,159.3,158.92,159.23,17320.0,154.903,155.0588,154.6889,154.9906,17320.0
2023-02-22 15:55:00,159.25,159.47,159.25,159.28,64787.0,155.0101,155.2243,155.0101,155.0393,64787.0
2023-02-23 09:30:00,159.48,160.25,159.48,159.53,10160.0,155.234,155.9835,155.234,155.2827,10160.0
2023-02-23 09:35:00,159.75,159.93,159.56,159.6,3739.0,155.4968,155.672,155.3119,155.3508,3739.0
2023-02-23 09:40:00,159.72,159.93,159.72,159.76,2317.0,155.4676,155.672,155.4676,155.5065,2317.0
2023-02-23 09:45:00,159.93,160.3,159.78,160.12,5002.0,155.672,156.0322,155.526,155.857,5002.0
2023-02-23 09:50:00,160.18,160.25,159.95,160.21,3760.0,155.9154,155.9835,155.6915,155.9446,3760.0
2023-02-23 09:55:00,159.9,159.9,159.25,159.3,4867.0,155.6428,155.6428,155.0101,155.0588,4867.0
2023-02-23 10:00:00,159.37,159.52,158.84,158.87,8868.0,155.1269,155.2729,154.611,154.6402,8868.0
2023-02-23 10:05:00,158.89,158.89,158.28,158.59,3470.0,154.6597,154.6597,154.0659,154.3677,3470.0
2023-02-23 10:10:00,158.48,158.85,158.3,158.78,3403.0,154.2606,154.6208,154.0854,154.5526,3403.0
2023-02-23 10:15:00,158.83,159.02,158.66,158.84,11084.0,154.6013,154.7862,154.4358,154.611,11084.0
2023-02-23 10:20:00,158.86,159.12,158.76,159.12,3759.0,154.6305,154.8836,154.5332,154.8836,3759.0
2023-02-23 10:25:00,159.06,159.27,159.03,159.16,2708.0,154.8252,155.0296,154.796,154.9225,2708.0
2023-02-23 10:30:00,159.14,159.19,158.76,159.19,4395.0,154.903,154.9517,154.5332,154.9517,4395.0
2023-02-23 10:35:00,159.08,159.2,158.96,158.98,4990.0,154.8446,154.9614,154.7278,154.7473,4990.0
2023-02-23 10:40:00,158.9,158.9,158.53,158.53,1150.0,154.6694,154.6694,154.3093,154.3093,1150.0
2023-02-23 10:45:00,158.61,158.62,158.06,158.17,6110.0,154.3872,154.3969,153.8518,153.9589,6110.0
2023-02-23 10:50:00,157.94,158.28,157.94,158.08,4821.0,153.735,154.0659,153.735,153.8713,4821.0
2023-02-23 10:55:00,157.94,158.27,157.9,158.15,5708.0,153.735,154.0562,153.6961,153.9394,5708.0
2023-02-23 11:00:00,158.06,158.6,158.06,158.59,4762.0,153.8518,154.3774,153.8518,154.3677,4762.0
2023-02-23 11:05:00,158.68,158.68,158.09,158.17,2894.0,154.4553,154.4553,153.881,153.9589,2894.0
2023-02-23 11:10:00,158.31,158.35,158.09,158.12,2709.0,154.0951,154.1341,153.881,153.9102,2709.0
2023-02-23 11:15:00,158.08,158.2,157.88,158.19,8871.0,153.8713,153.9881,153.6766,153.9783,8871.0
2023-02-23 11:20:00,158.14,158.2,158.0,158.0,2916.0,153.9297,153.9881,153.7934,153.7934,2916.0
2023-02-23 11:25:00,158.08,158.48,158.04,158.45,3383.0,153.8713,154.2606,153.8323,154.2314,3383.0
2023-02-23 11:30:00,158.39,158.42,158.15,158.41,10846.0,154.173,154.2022,153.9394,154.1925,10846.0
2023-02-23 11:35:00,158.41,158.41,158.16,158.17,2122.0,154.1925,154.1925,153.9491,153.9589,2122.0
2023-02-23 11:40:00,158.0,158.05,157.76,157.96,3115.0,153.7934,153.8421,153.5598,153.7545,3115.0
2023-02-23 11:45:00,157.95,158.15,157.88,157.88,1291.0,153.7447,153.9394,153.6766,153.6766,1291.0
2023-02-23 11:50:00,157.86,157.86,157.56,157.66,2658.0,153.6571,153.6571,153.3651,153.4624,2658.0
2023-02-23 11:55:00,157.53,157.62,157.29,157.4,1465.0,153.3359,153.4235,153.1023,153.2094,1465.0
2023-02-23 12:00:00,157.38,157.52,157.31,157.45,1362.0,153.1899,153.3262,153.1218,153.258,1362.0
2023-02-23 12:05:00,157.47,157.67,157.42,157.43,4250.0,153.2775,153.4722,153.2288,153.2386,4250.0
2023-02-23 12:10:00,157.44,157.52,157.25,157.46,3364.0,153.2483,153.3262,153.0634,153.2678,3364.0
2023-02-23 12:15:00,157.52,157.78,157.52,157.63,2100.0,153.3262,153.5793,153.3262,153.4332,2100.0
2023-02-23 12:20:00,157.55,157.55,157.36,157.46,2390.0,153.3554,153.3554,153.1704,153.2678,2390.0
2023-02-23 12:25:00,157.56,157.61,157.52,157.6,1730.0,153.3651,153.4138,153.3262,153.404,1730.0
2023-02-23 12:30:00,157.56,157.75,157.51,157.72,2575.0,153.3651,153.5501,153.3164,153.5209,2575.0
2023-02-23 12:35:00,157.71,157.79,157.47,157.66,9508.0,153.5111,153.589,153.2775,153.4624,9508.0
2023-02-23 12:40:00,157.6,157.83,157.5,157.76,2955.0,153.404,153.6279,153.3067,153.5598,2955.0
2023-02-23 12:45:00,157.78,157.88,157.55,157.56,2041.0,153.5793,153.6766,153.3554,153.3651,2041.0
2023-02-23 12:50:00,157.67,157.76,157.57,157.59,2538.0,153.4722,153.5598,153.3748,153.3943,2538.0
2023-02-23 12:55:00,157.65,157.69,157.54,157.61,3028.0,153.4527,153.4917,153.3456,153.4138,3028.0
2023-02-23 13:00:00,157.64,157.83,157.61,157.67,4703.0,153.443,153.6279,153.4138,153.4722,4703.0
2023-02-23 13:05:00,157.57,157.64,157.48,157.64,686.0,153.3748,153.443,153.2872,153.443,686.0
2023-02-23 13:10:00,157.62,157.63,157.55,157.61,1150.0,153.4235,153.4332,153.3554,153.4138,1150.0
2023-02-23 13:15:00,157.6,157.82,157.53,157.81,2501.0,153.404,153.6182,153.3359,153.6085,2501.0
2023-02-23 13:20:00,157.81,158.04,157.68,157.93,2600.0,153.6085,153.8323,153.4819,153.7253,2600.0
2023-02-23 13:25:00,157.91,158.08,157.88,158.05,2700.0,153.7058,153.8713,153.6766,153.8421,2700.0
2023-02-23 13:30:00,158.06,158.07,157.91,158.07,2412.0,153.8518,153.8615,153.7058,153.8615,2412.0
2023-02-23 13:35:00,158.1,158.16,157.94,158.0,2893.0,153.8907,153.9491,153.735,153.7934,2893.0
2023-02-23 13:40:00,158.01,158.17,157.92,158.0,3286.0,153.8031,153.9589,153.7155,153.7934,3286.0
2023-02-23 13:45:00,158.08,158.12,157.91,158.08,2062.0,153.8713,153.9102,153.7058,153.8713,2062.0
2023-02-23 13:50:00,158.11,158.15,157.97,157.98,916.0,153.9005,153.9394,153.7642,153.7739,916.0
2023-02-23 13:55:00,157.88,157.95,157.72,157.89,2922.0,153.6766,153.7447,153.5209,153.6863,2922.0
2023-02-23 14:00:00,157.86,157.93,157.77,157.87,1236.0,153.6571,153.7253,153.5695,153.6669,1236.0
2023-02-23 14:05:00,157.88,157.92,157.83,157.92,443.0,153.6766,153.7155,153.6279,153.7155,443.0
2023-02-23 14:10:00,157.97,158.1,157.91,158.09,3543.0,153.7642,153.8907,153.7058,153.881,3543.0
2023-02-23 14:15:00,158.22,158.4,158.19,158.22,1738.0,154.0075,154.1827,153.9783,154.0075,1738.0
2023-02-23 14:20:00,158.21,158.33,158.18,158.33,2776.0,153.9978,154.1146,153.9686,154.1146,2776.0
2023-02-23 14:25:00,158.35,158.43,158.23,158.28,1658.0,154.1341,154.2119,154.0173,154.0659,1658.0
2023-02-23 14:30:00,158.32,158.52,158.27,158.5,3760.0,154.1049,154.2996,154.0562,154.2801,3760.0
2023-02-23 14:35:00,158.49,158.54,158.24,158.28,3564.0,154.2704,154.319,154.027,154.0659,3564.0
2023-02-23 14:40:00,158.25,158.31,158.13,158.19,1445.0,154.0367,154.0951,153.9199,153.9783,1445.0
2023-02-23 14:45:00,158.19,158.3,158.04,158.3,6310.0,153.9783,154.0854,153.8323,154.0854,6310.0
2023-02-23 14:50:00,158.31,158.35,158.13,158.25,2842.0,154.0951,154.1341,153.9199,154.0367,2842.0
2023-02-23 14:55:00,158.24,158.28,158.11,158.28,6077.0,154.027,154.0659,153.9005,154.0659,6077.0
2023-02-23 15:00:00,158.31,158.54,158.31,158.54,1757.0,154.0951,154.319,154.0951,154.319,1757.0
2023-02-23 15:05:00,158.62,158.69,158.51,158.51,3143.0,154.3969,154.465,154.2898,154.2898,3143.0
2023-02-23 15:10:00,158.49,158.71,158.41,158.71,3555.0,154.2704,154.4845,154.1925,154.4845,3555.0
2023-02-23 15:15:00,158.68,158.77,158.63,158.7,4472.0,154.4553,154.5429,154.4066,154.4748,4472.0
2023-02-23 15:20:00,158.7,158.74,158.49,158.63,4530.0,154.4748,154.5137,154.2704,154.4066,4530.0
2023-02-23 15:25:00,158.71,158.96,158.67,158.91,6402.0,154.4845,154.7278,154.4456,154.6792,6402.0
2023-02-23 15:30:00,158.91,158.95,158.71,158.81,7001.0,154.6792,154.7181,154.4845,154.5818,7001.0
2023-02-23 15:35:00,158.78,158.83,158.62,158.79,6787.0,154.5526,154.6013,154.3969,154.5624,6787.0
2023-02-23 15:40:00,158.78,158.91,158.65,158.74,7004.0,154.5526,154.6792,154.4261,154.5137,7004.0
2023-02-23 15:45:00,158.7,158.71,158.39,158.46,25346.0,154.4748,154.4845,154.173,154.2412,25346.0
2023-02-23 15:50:00,158.45,158.66,158.34,158.52,28235.0,154.2314,154.4358,154.1243,154.2996,28235.0
2023-02-23 15:55:00,158.5,158.8,158.32,158.76,115360.0,154.2801,154.5721,154.1049,154.5332,115360.0
2023-02-24 09:35:00,156.24,156.72,155.88,156.72,18152.0,152.0803,152.5475,151.7298,152.5475,18152.0
2023-02-24 09:40:00,156.76,156.76,156.06,156.06,11147.0,152.5864,152.5864,151.905,151.905,11147.0
2023-02-24 09:45:00,156.0,156.21,155.65,156.0,8312.0,151.8466,152.0511,151.506,151.8466,8312.0
2023-02-24 09:50:00,156.04,156.04,155.78,155.95,7759.0,151.8856,151.8856,151.6325,151.798,7759.0
2023-02-24 09:55:00,155.91,156.2,155.44,155.44,6293.0,151.759,152.0413,151.3016,151.3016,6293.0
2023-02-24 10:00:00,155.67,156.2,155.49,156.19,6646.0,151.5254,152.0413,151.3502,152.0316,6646.0
2023-02-24 10:05:00,156.4,156.77,156.32,156.61,4856.0,152.236,152.5961,152.1581,152.4404,4856.0
2023-02-24 10:10:00,156.47,156.63,156.26,156.43,3442.0,152.3041,152.4599,152.0997,152.2652,3442.0
2023-02-24 10:15:00,156.32,156.8,156.14,156.7,3244.0,152.1581,152.6253,151.9829,152.528,3244.0
2023-02-24 10:20:00,156.53,156.97,156.51,156.74,2509.0,152.3625,152.7908,152.3431,152.5669,2509.0
2023-02-24 10:25:00,157.03,157.2,156.93,156.98,2053.0,152.8492,153.0147,152.7519,152.8006,2053.0
2023-02-24 10:30:00,157.02,157.23,156.88,156.92,6303.0,152.8395,153.0439,152.7032,152.7422,6303.0
2023-02-24 10:35:00,156.95,157.06,156.25,156.3,10697.0,152.7714,152.8784,152.09,152.1387,10697.0
2023-02-24 10:40:00,156.28,156.42,156.03,156.42,5570.0,152.1192,152.2555,151.8758,152.2555,5570.0
2023-02-24 10:45:00,156.44,156.65,156.33,156.53,4345.0,152.2749,152.4793,152.1679,152.3625,4345.0
2023-02-24 10:50:00,156.39,156.6,156.23,156.51,1814.0,152.2263,152.4307,152.0705,152.3431,1814.0
2023-02-24 10:55:00,156.54,156.76,156.54,156.76,1719.0,152.3723,152.5864,152.3723,152.5864,1719.0
2023-02-24 11:00:00,156.69,156.96,156.69,156.88,2786.0,152.5183,152.7811,152.5183,152.7032,2786.0
2023-02-24 11:05:00,156.97,157.36,156.97,157.3,4001.0,152.7908,153.1704,152.7908,153.112,4001.0
2023-02-24 11:10:00,157.43,157.49,157.16,157.16,3572.0,153.2386,153.297,152.9758,152.9758,3572.0
2023-02-24 11:15:00,157.21,157.35,157.12,157.17,1546.0,153.0244,153.1607,152.9368,152.9855,1546.0
2023-02-24 11:20:00,157.13,157.23,156.96,157.12,2441.0,152.9466,153.0439,152.7811,152.9368,2441.0
2023-02-24 11:25:00,157.06,157.57,157.06,157.33,5261.0,152.8784,153.3748,152.8784,153.1412,5261.0
2023-02-24 11:30:00,157.41,157.55,157.24,157.42,4306.0,153.2191,153.3554,153.0536,153.2288,4306.0
2023-02-24 11:35:00,157.35,157.5,157.0,157.26,4538.0,153.1607,153.3067,152.82,153.0731,4538.0
2023-02-24 11:40:00,157.29,157.88,157.29,157.79,1945.0,153.1023,153.6766,153.1023,153.589,1945.0
2023-02-24 11:45:00,157.88,158.03,157.74,157.88,3559.0,153.6766,153.8226,153.5403,153.6766,3559.0
2023-02-24 11:50:00,157.96,158.17,157.95,158.04,2401.0,153.7545,153.9589,153.7447,153.8323,2401.0
2023-02-24 11:55:00,157.91,158.22,157.91,158.05,1400.0,153.7058,154.0075,153.7058,153.8421,1400.0
2023-02-24 12:00:00,158.14,158.14,157.93,157.93,1367.0,153.9297,153.9297,153.7253,153.7253,1367.0
2023-02-24 12:05:00,158.0,158.33,157.92,158.21,2057.0,153.7934,154.1146,153.7155,153.9978,2057.0
2023-02-24 12:10:00,158.18,158.28,158.15,158.26,1600.0,153.9686,154.0659,153.9394,154.0465,1600.0
2023-02-24 12:15:00,158.23,158.26,157.92,157.92,1730.0,154.0173,154.0465,153.7155,153.7155,1730.0
2023-02-24 12:20:00,158.01,158.22,158.01,158.12,1526.0,153.8031,154.0075,153.8031,153.9102,1526.0
2023-02-24 12:25:00,158.11,158.17,157.97,158.12,2630.0,153.9005,153.9589,153.7642,153.9102,2630.0
2023-02-24 12:30:00,158.23,158.24,158.07,158.08,1866.0,154.0173,154.027,153.8615,153.8713,1866.0
2023-02-24 12:35:00,158.09,158.09,157.94,158.08,2417.0,153.881,153.881,153.735,153.8713,2417.0
2023-02-24 12:40:00,158.11,158.22,158.02,158.02,1789.0,153.9005,154.0075,153.8129,153.8129,1789.0
2023-02-24 12:45:00,158.02,158.12,158.0,158.12,2182.0,153.8129,153.9102,153.7934,153.9102,2182.0
2023-02-24 12:50:00,158.13,158.13,157.96,158.07,3008.0,153.9199,153.9199,153.7545,153.8615,3008.0
2023-02-24 12:55:00,158.01,158.02,157.79,157.85,2944.0,153.8031,153.8129,153.589,153.6474,2944.0
2023-02-24 13:00:00,157.84,158.0,157.84,157.95,3686.0,153.6377,153.7934,153.6377,153.7447,3686.0
2023-02-24 13:05:00,157.89,157.97,157.85,157.87,2435.0,153.6863,153.7642,153.6474,153.6669,2435.0
2023-02-24 13:10:00,157.9,157.9,157.77,157.86,2143.0,153.6961,153.6961,153.5695,153.6571,2143.0
2023-02-24 13:15:00,157.89,158.13,157.88,158.13,4235.0,153.6863,153.9199,153.6766,153.9199,4235.0
2023-02-24 13:20:00,158.11,158.47,158.05,158.3,7867.0,153.9005,154.2509,153.8421,154.0854,7867.0
2023-02-24 13:25:00,158.26,158.38,158.26,158.32,2752.0,154.0465,154.1633,154.0465,154.1049,2752.0
2023-02-24 13:30:00,158.28,158.28,158.07,158.26,5079.0,154.0659,154.0659,153.8615,154.0465,5079.0
2023-02-24 13:35:00,158.26,158.4,158.24,158.37,2626.0,154.0465,154.1827,154.027,154.1535,2626.0
2023-02-24 13:40:00,158.37,158.57,158.37,158.57,4300.0,154.1535,154.3482,154.1535,154.3482,4300.0
2023-02-24 13:45:00,158.51,158.58,158.42,158.42,2364.0,154.2898,154.358,154.2022,154.2022,2364.0
2023-02-24 13:50:00,158.45,158.51,158.38,158.43,2505.0,154.2314,154.2898,154.1633,154.2119,2505.0
2023-02-24 13:55:00,158.42,158.44,158.34,158.39,2546.0,154.2022,154.2217,154.1243,154.173,2546.0
2023-02-24 14:00:00,158.48,158.52,158.33,158.38,3364.0,154.2606,154.2996,154.1146,154.1633,3364.0
2023-02-24 14:05:00,158.49,158.54,158.47,158.52,500.0,154.2704,154.319,154.2509,154.2996,500.0
2023-02-24 14:10:00,158.53,158.54,158.35,158.52,2824.0,154.3093,154.319,154.1341,154.2996,2824.0
2023-02-24 14:15:00,158.51,158.66,158.48,158.66,1300.0,154.2898,154.4358,154.2606,154.4358,1300.0
2023-02-24 14:20:00,158.62,158.68,158.46,158.5,3743.0,154.3969,154.4553,154.2412,154.2801,3743.0
2023-02-24 14:25:00,158.53,158.54,158.45,158.53,450.0,154.3093,154.319,154.2314,154.3093,450.0
2023-02-24 14:30:00,158.46,158.57,158.28,158.31,2481.0,154.2412,154.3482,154.0659,154.0951,2481.0
2023-02-24 14:35:00,158.32,158.5,158.23,158.5,2924.0,154.1049,154.2801,154.0173,154.2801,2924.0
2023-02-24 14:40:00,158.43,158.46,158.21,158.23,1934.0,154.2119,154.2412,153.9978,154.0173,1934.0
2023-02-24 14:45:00,158.24,158.57,158.24,158.57,3039.0,154.027,154.3482,154.027,154.3482,3039.0
2023-02-24 14:50:00,158.53,158.77,158.53,158.67,5089.0,154.3093,154.5429,154.3093,154.4456,5089.0
2023-02-24 14:55:00,158.65,158.94,158.65,158.85,4525.0,154.4261,154.7084,154.4261,154.6208,4525.0
2023-02-24 15:00:00,158.95,159.06,158.93,158.93,2114.0,154.7181,154.8252,154.6986,154.6986,2114.0
2023-02-24 15:05:00,158.88,159.05,158.88,159.03,2826.0,154.65,154.8154,154.65,154.796,2826.0
2023-02-24 15:10:00,159.03,159.03,158.83,158.83,1953.0,154.796,154.796,154.6013,154.6013,1953.0
2023-02-24 15:15:00,158.77,158.86,158.69,158.82,1680.0,154.5429,154.6305,154.465,154.5916,1680.0
2023-02-24 15:20:00,158.92,159.06,158.9,159.02,4428.0,154.6889,154.8252,154.6694,154.7862,4428.0
2023-02-24 15:25:00,158.98,159.13,158.82,158.83,2263.0,154.7473,154.8933,154.5916,154.6013,2263.0
2023-02-24 15:30:00,158.81,158.82,158.44,158.44,4630.0,154.5818,154.5916,154.2217,154.2217,4630.0
2023-02-24 15:35:00,158.38,158.44,158.26,158.3,6651.0,154.1633,154.2217,154.0465,154.0854,6651.0
2023-02-24 15:40:00,158.31,158.39,158.18,158.32,6825.0,154.0951,154.173,153.9686,154.1049,6825.0
2023-02-24 15:45:00,158.28,158.31,158.14,158.21,8137.0,154.0659,154.0951,153.9297,153.9978,8137.0
2023-02-24 15:50:00,158.23,158.43,157.97,158.36,13464.0,154.0173,154.2119,153.7642,154.1438,13464.0
2023-02-24 15:55:00,158.37,158.72,158.36,158.56,37312.0,154.1535,154.4942,154.1438,154.3385,37312.0
2023-02-27 09:30:00,160.59,161.4,160.19,161.06,14784.0,156.3144,157.1029,155.9251,156.7719,14784.0
2023-02-27 09:35:00,161.16,161.18,160.9,160.94,4422.0,156.8693,156.8887,156.6162,156.6551,4422.0
2023-02-27 09:40:00,160.99,161.2,160.75,160.75,5658.0,156.7038,156.9082,156.4702,156.4702,5658.0
2023-02-27 09:45:00,160.72,161.12,160.71,161.12,2511.0,156.441,156.8303,156.4312,156.8303,2511.0
2023-02-27 09:50:00,161.07,161.28,160.99,161.28,4758.0,156.7817,156.9861,156.7038,156.9861,4758.0
2023-02-27 09:55:00,161.28,161.32,161.13,161.3,2945.0,156.9861,157.025,156.8401,157.0055,2945.0
2023-02-27 10:00:00,161.34,161.75,161.29,161.75,5396.0,157.0445,157.4436,156.9958,157.4436,5396.0
2023-02-27 10:05:00,161.75,161.94,161.62,161.82,6028.0,157.4436,157.6285,157.317,157.5117,6028.0
2023-02-27 10:10:00,161.8,161.8,161.42,161.42,3369.0,157.4922,157.4922,157.1223,157.1223,3369.0
2023-02-27 10:15:00,161.49,161.63,161.13,161.21,2737.0,157.1905,157.3268,156.8401,156.9179,2737.0
2023-02-27 10:20:00,161.13,161.2,160.91,161.11,2973.0,156.8401,156.9082,156.6259,156.8206,2973.0
2023-02-27 10:25:00,161.08,161.1,160.9,160.93,2630.0,156.7914,156.8109,156.6162,156.6454,2630.0
2023-02-27 10:30:00,160.87,160.88,160.6,160.66,6298.0,156.587,156.5967,156.3242,156.3826,6298.0
2023-02-27 10:35:00,160.64,160.65,159.83,160.09,8027.0,156.3631,156.3728,155.5747,155.8278,8027.0
2023-02-27 10:40:00,159.92,160.21,159.85,160.21,5154.0,155.6623,155.9446,155.5941,155.9446,5154.0
2023-02-27 10:45:00,160.26,160.27,160.0,160.15,2943.0,155.9932,156.003,155.7401,155.8862,2943.0
2023-02-27 10:50:00,160.25,160.44,160.1,160.37,4937.0,155.9835,156.1684,155.8375,156.1003,4937.0
2023-02-27 10:55:00,160.36,160.36,160.13,160.31,4054.0,156.0906,156.0906,155.8667,156.0419,4054.0
2023-02-27 11:00:00,160.28,160.65,160.27,160.59,4176.0,156.0127,156.3728,156.003,156.3144,4176.0
2023-02-27 11:05:00,160.6,160.78,160.46,160.7,2233.0,156.3242,156.4994,156.1879,156.4215,2233.0
2023-02-27 11:10:00,160.85,160.85,160.32,160.32,5724.0,156.5675,156.5675,156.0516,156.0516,5724.0
2023-02-27 11:15:00,160.27,160.5,160.16,160.24,2472.0,156.003,156.2268,155.8959,155.9738,2472.0
2023-02-27 11:20:00,160.27,160.53,160.14,160.38,3408.0,156.003,156.256,155.8764,156.11,3408.0
2023-02-27 11:25:00,160.32,160.5,160.31,160.49,2282.0,156.0516,156.2268,156.0419,156.2171,2282.0
2023-02-27 11:30:00,160.47,160.5,160.06,160.16,4422.0,156.1976,156.2268,155.7986,155.8959,4422.0
2023-02-27 11:35:00,160.19,160.33,160.16,160.19,2255.0,155.9251,156.0614,155.8959,155.9251,2255.0
2023-02-27 11:40:00,160.12,160.27,160.11,160.22,2066.0,155.857,156.003,155.8472,155.9543,2066.0
2023-02-27 11:45:00,160.16,160.36,160.09,160.24,2642.0,155.8959,156.0906,155.8278,155.9738,2642.0
2023-02-27 11:50:00,160.24,160.34,160.14,160.28,2686.0,155.9738,156.0711,155.8764,156.0127,2686.0
2023-02-27 11:55:00,160.27,160.31,160.22,160.31,600.0,156.003,156.0419,155.9543,156.0419,600.0
2023-02-27 12:00:00,160.33,160.33,160.12,160.13,6225.0,156.0614,156.0614,155.857,155.8667,6225.0
2023-02-27 12:05:00,160.11,160.11,159.97,160.02,2400.0,155.8472,155.8472,155.7109,155.7596,2400.0
2023-02-27 12:10:00,160.07,160.29,160.03,160.23,2002.0,155.8083,156.0224,155.7694,155.964,2002.0
2023-02-27 12:15:00,160.23,160.23,160.1,160.11,2268.0,155.964,155.964,155.8375,155.8472,2268.0
2023-02-27 12:20:00,160.07,160.1,159.89,159.97,5395.0,155.8083,155.8375,155.6331,155.7109,5395.0
2023-02-27 12:25:00,160.03,160.32,160.03,160.28,1847.0,155.7694,156.0516,155.7694,156.0127,1847.0
2023-02-27 12:30:00,160.28,160.55,160.23,160.43,3607.0,156.0127,156.2755,155.964,156.1587,3607.0
2023-02-27 12:35:00,160.43,160.43,160.3,160.31,3737.0,156.1587,156.1587,156.0322,156.0419,3737.0
2023-02-27 12:40:00,160.31,160.37,160.25,160.33,4762.0,156.0419,156.1003,155.9835,156.0614,4762.0
2023-02-27 12:45:00,160.37,160.5,160.32,160.46,2996.0,156.1003,156.2268,156.0516,156.1879,2996.0
2023-02-27 12:50:00,160.5,160.54,160.26,160.41,5004.0,156.2268,156.2658,155.9932,156.1392,5004.0
2023-02-27 12:55:00,160.42,160.48,160.38,160.45,1924.0,156.149,156.2074,156.11,156.1782,1924.0
2023-02-27 13:00:00,160.47,160.59,160.47,160.52,2775.0,156.1976,156.3144,156.1976,156.2463,2775.0
2023-02-27 13:05:00,160.52,160.59,160.51,160.57,2008.0,156.2463,156.3144,156.2366,156.295,2008.0
2023-02-27 13:10:00,160.59,160.65,160.48,160.56,5577.0,156.3144,156.3728,156.2074,156.2852,5577.0
2023-02-27 13:15:00,160.61,160.65,160.52,160.56,2362.0,156.3339,156.3728,156.2463,156.2852,2362.0
2023-02-27 13:20:00,160.59,160.6,160.39,160.43,2721.0,156.3144,156.3242,156.1198,156.1587,2721.0
2023-02-27 13:25:00,160.43,160.49,160.38,160.43,1700.0,156.1587,156.2171,156.11,156.1587,1700.0
2023-02-27 13:30:00,160.44,160.49,160.37,160.37,2541.0,156.1684,156.2171,156.1003,156.1003,2541.0
2023-02-27 13:35:00,160.4,160.4,160.27,160.29,4006.0,156.1295,156.1295,156.003,156.0224,4006.0
2023-02-27 13:40:00,160.22,160.22,160.11,160.19,3385.0,155.9543,155.9543,155.8472,155.9251,3385.0
2023-02-27 13:45:00,160.15,160.23,160.11,160.11,2737.0,155.8862,155.964,155.8472,155.8472,2737.0
2023-02-27 13:50:00,160.12,160.24,160.12,160.24,2639.0,155.857,155.9738,155.857,155.9738,2639.0
2023-02-27 13:55:00,160.21,160.5,160.17,160.43,4252.0,155.9446,156.2268,155.9056,156.1587,4252.0
2023-02-27 14:00:00,160.47,160.73,160.46,160.59,2603.0,156.1976,156.4507,156.1879,156.3144,2603.0
2023-02-27 14:05:00,160.61,160.64,160.51,160.57,2208.0,156.3339,156.3631,156.2366,156.295,2208.0
2023-02-27 14:10:00,160.58,160.66,160.54,160.56,3300.0,156.3047,156.3826,156.2658,156.2852,3300.0
2023-02-27 14:15:00,160.51,160.56,160.22,160.3,6372.0,156.2366,156.2852,155.9543,156.0322,6372.0
2023-02-27 14:20:00,160.23,160.23,160.11,160.12,2564.0,155.964,155.964,155.8472,155.857,2564.0
2023-02-27 14:25:00,160.12,160.21,160.03,160.17,4049.0,155.857,155.9446,155.7694,155.9056,4049.0
2023-02-27 14:30:00,160.17,160.19,160.01,160.05,4723.0,155.9056,155.9251,155.7499,155.7888,4723.0
2023-02-27 14:35:00,160.06,160.15,160.05,160.13,2246.0,155.7986,155.8862,155.7888,155.8667,2246.0
2023-02-27 14:40:00,160.12,160.16,159.91,159.93,2424.0,155.857,155.8959,155.6525,155.672,2424.0
2023-02-27 14:45:00,159.93,159.94,159.76,159.91,5222.0,155.672,155.6817,155.5065,155.6525,5222.0
2023-02-27 14:50:00,159.88,160.03,159.86,159.98,1878.0,155.6233,155.7694,155.6039,155.7207,1878.0
2023-02-27 14:55:00,159.92,159.94,159.71,159.78,8065.0,155.6623,155.6817,155.4579,155.526,8065.0
2023-02-27 15:00:00,159.77,159.87,159.66,159.66,3790.0,155.5163,155.6136,155.4092,155.4092,3790.0
2023-02-27 15:05:00,159.71,159.73,159.55,159.58,4562.0,155.4579,155.4773,155.3021,155.3313,4562.0
2023-02-27 15:10:00,159.54,159.71,159.5,159.62,7092.0,155.2924,155.4579,155.2535,155.3703,7092.0
2023-02-27 15:15:00,159.64,159.65,159.4,159.48,7332.0,155.3897,155.3995,155.1561,155.234,7332.0
2023-02-27 15:20:00,159.44,159.53,159.36,159.5,4925.0,155.1951,155.2827,155.1172,155.2535,4925.0
2023-02-27 15:25:00,159.48,159.52,159.39,159.52,5403.0,155.234,155.2729,155.1464,155.2729,5403.0
2023-02-27 15:30:00,159.49,159.49,159.25,159.32,6294.0,155.2437,155.2437,155.0101,155.0783,6294.0
2023-02-27 15:35:00,159.36,159.36,159.22,159.29,4733.0,155.1172,155.1172,154.9809,155.0491,4733.0
2023-02-27 15:40:00,159.3,159.44,159.25,159.25,8042.0,155.0588,155.1951,155.0101,155.0101,8042.0
2023-02-27 15:45:00,159.28,159.57,159.25,159.41,15156.0,155.0393,155.3216,155.0101,155.1659,15156.0
2023-02-27 15:50:00,159.43,159.78,159.43,159.71,20150.0,155.1853,155.526,155.1853,155.4579,20150.0
2023-02-27 15:55:00,159.71,159.87,159.68,159.78,38717.0,155.4579,155.6136,155.4287,155.526,38717.0
2023-02-28 09:30:00,159.11,159.24,158.17,158.7,15233.0,154.8738,155.0004,153.9589,154.4748,15233.0
2023-02-28 09:35:00,158.64,159.12,158.64,158.99,1627.0,154.4164,154.8836,154.4164,154.757,1627.0
2023-02-28 09:40:00,159.12,159.39,158.97,159.39,3291.0,154.8836,155.1464,154.7376,155.1464,3291.0
2023-02-28 09:45:00,159.45,159.7,159.38,159.45,4356.0,155.2048,155.4481,155.1367,155.2048,4356.0
2023-02-28 09:50:00,159.29,159.72,159.29,159.72,1447.0,155.0491,155.4676,155.0491,155.4676,1447.0
2023-02-28 09:55:00,159.7,159.73,159.47,159.6,1500.0,155.4481,155.4773,155.2243,155.3508,1500.0
2023-02-28 10:00:00,159.7,160.22,159.69,160.07,3143.0,155.4481,155.9543,155.4384,155.8083,3143.0
2023-02-28 10:05:00,160.2,160.44,160.12,160.18,4112.0,155.9348,156.1684,155.857,155.9154,4112.0
2023-02-28 10:10:00,160.05,160.05,159.54,159.75,3356.0,155.7888,155.7888,155.2924,155.4968,3356.0
2023-02-28 10:15:00,159.69,159.69,159.38,159.61,1801.0,155.4384,155.4384,155.1367,155.3605,1801.0
2023-02-28 10:20:00,159.62,159.97,159.61,159.96,3030.0,155.3703,155.7109,155.3605,155.7012,3030.0
2023-02-28 10:25:00,159.96,159.96,159.28,159.29,3015.0,155.7012,155.7012,155.0393,155.0491,3015.0
2023-02-28 10:30:00,159.43,159.75,159.36,159.75,6005.0,155.1853,155.4968,155.1172,155.4968,6005.0
2023-02-28 10:35:00,159.79,159.79,159.43,159.66,3774.0,155.5357,155.5357,155.1853,155.4092,3774.0
2023-02-28 10:40:00,159.67,159.89,159.66,159.7,1364.0,155.4189,155.6331,155.4092,155.4481,1364.0
2023-02-28 10:45:00,159.69,159.8,159.49,159.58,2741.0,155.4384,155.5455,155.2437,155.3313,2741.0
2023-02-28 10:50:00,159.63,159.78,159.41,159.78,3582.0,155.38,155.526,155.1659,155.526,3582.0
2023-02-28 10:55:00,159.78,160.09,159.71,160.09,3667.0,155.526,155.8278,155.4579,155.8278,3667.0
2023-02-28 11:00:00,160.14,160.4,160.13,160.37,3025.0,155.8764,156.1295,155.8667,156.1003,3025.0
2023-02-28 11:05:00,160.49,160.77,160.49,160.77,2994.0,156.2171,156.4896,156.2171,156.4896,2994.0
2023-02-28 11:10:00,160.76,160.82,160.52,160.52,2414.0,156.4799,156.5383,156.2463,156.2463,2414.0
2023-02-28 11:15:00,160.51,160.62,160.36,160.37,3605.0,156.2366,156.3436,156.0906,156.1003,3605.0
2023-02-28 11:20:00,160.46,160.55,160.41,160.41,1499.0,156.1879,156.2755,156.1392,156.1392,1499.0
2023-02-28 11:25:00,160.42,160.65,160.33,160.33,2744.0,156.149,156.3728,156.0614,156.0614,2744.0
2023-02-28 11:30:00,160.4,160.6,160.39,160.45,11724.0,156.1295,156.3242,156.1198,156.1782,11724.0
2023-02-28 11:35:00,160.38,160.38,160.08,160.09,2116.0,156.11,156.11,155.818,155.8278,2116.0
2023-02-28 11:40:00,160.11,160.13,159.92,159.97,4278.0,155.8472,155.8667,155.6623,155.7109,4278.0
2023-02-28 11:45:00,159.81,160.12,159.81,160.09,1587.0,155.5552,155.857,155.5552,155.8278,1587.0
2023-02-28 11:50:00,160.07,160.12,159.98,160.07,4009.0,155.8083,155.857,155.7207,155.8083,4009.0
2023-02-28 11:55:00,160.18,160.22,160.1,160.18,1201.0,155.9154,155.9543,155.8375,155.9154,1201.0
2023-02-28 12:00:00,160.22,160.22,159.96,160.09,4769.0,155.9543,155.9543,155.7012,155.8278,4769.0
2023-02-28 12:05:00,160.1,160.16,160.1,160.14,1425.0,155.8375,155.8959,155.8375,155.8764,1425.0
2023-02-28 12:10:00,160.2,160.28,160.15,160.18,3890.0,155.9348,156.0127,155.8862,155.9154,3890.0
2023-02-28 12:15:00,160.22,160.35,160.15,160.25,4967.0,155.9543,156.0808,155.8862,155.9835,4967.0
2023-02-28 12:20:00,160.32,160.55,160.27,160.43,4462.0,156.0516,156.2755,156.003,156.1587,4462.0
2023-02-28 12:25:00,160.49,160.55,160.4,160.55,871.0,156.2171,156.2755,156.1295,156.2755,871.0
2023-02-28 12:30:00,160.61,160.74,160.56,160.67,3569.0,156.3339,156.4604,156.2852,156.3923,3569.0
2023-02-28 12:35:00,160.69,160.69,160.55,160.64,3745.0,156.4118,156.4118,156.2755,156.3631,3745.0
2023-02-28 12:40:00,160.57,160.58,160.39,160.42,2723.0,156.295,156.3047,156.1198,156.149,2723.0
2023-02-28 12:45:00,160.45,160.73,160.45,160.73,2614.0,156.1782,156.4507,156.1782,156.4507,2614.0
2023-02-28 12:50:00,160.74,160.84,160.7,160.84,1659.0,156.4604,156.5578,156.4215,156.5578,1659.0
2023-02-28 12:55:00,160.8,160.92,160.8,160.92,400.0,156.5189,156.6357,156.5189,156.6357,400.0
2023-02-28 13:00:00,160.92,161.02,160.89,161.02,1188.0,156.6357,156.733,156.6065,156.733,1188.0
2023-02-28 13:05:00,161.03,161.03,160.85,160.92,3745.0,156.7427,156.7427,156.5675,156.6357,3745.0
2023-02-28 13:10:00,160.92,161.2,160.91,161.2,3535.0,156.6357,156.9082,156.6259,156.9082,3535.0
2023-02-28 13:15:00,161.07,161.13,160.99,160.99,2906.0,156.7817,156.8401,156.7038,156.7038,2906.0
2023-02-28 13:20:00,161.09,161.26,161.07,161.13,3300.0,156.8011,156.9666,156.7817,156.8401,3300.0
2023-02-28 13:25:00,161.13,161.13,161.07,161.12,816.0,156.8401,156.8401,156.7817,156.8303,816.0
2023-02-28 13:30:00,161.07,161.13,160.71,160.71,2922.0,156.7817,156.8401,156.4312,156.4312,2922.0
2023-02-28 13:35:00,160.77,160.84,160.74,160.75,2790.0,156.4896,156.5578,156.4604,156.4702,2790.0
2023-02-28 13:40:00,160.72,160.75,160.55,160.55,3698.0,156.441,156.4702,156.2755,156.2755,3698.0
2023-02-28 13:45:00,160.63,160.77,160.63,160.66,3510.0,156.3534,156.4896,156.3534,156.3826,3510.0
2023-02-28 13:50:00,160.55,160.68,160.5,160.66,2492.0,156.2755,156.402,156.2268,156.3826,2492.0
2023-02-28 13:55:00,160.66,160.7,160.57,160.6,1546.0,156.3826,156.4215,156.295,156.3242,1546.0
2023-02-28 14:00:00,160.67,160.73,160.49,160.58,4389.0,156.3923,156.4507,156.2171,156.3047,4389.0
2023-02-28 14:05:00,160.46,160.46,160.26,160.37,2573.0,156.1879,156.1879,155.9932,156.1003,2573.0
2023-02-28 14:10:00,160.39,160.39,160.11,160.22,3195.0,156.1198,156.1198,155.8472,155.9543,3195.0
2023-02-28 14:15:00,160.23,160.32,160.17,160.26,1925.0,155.964,156.0516,155.9056,155.9932,1925.0
2023-02-28 14:20:00,160.27,160.37,160.23,160.29,4346.0,156.003,156.1003,155.964,156.0224,4346.0
2023-02-28 14:25:00,160.2,160.31,160.13,160.15,4456.0,155.9348,156.0419,155.8667,155.8862,4456.0
2023-02-28 14:30:00,160.19,160.27,160.07,160.18,3152.0,155.9251,156.003,155.8083,155.9154,3152.0
2023-02-28 14:35:00,160.13,160.27,160.12,160.23,1326.0,155.8667,156.003,155.857,155.964,1326.0
2023-02-28 14:40:00,160.22,160.22,159.95,160.16,2557.0,155.9543,155.9543,155.6915,155.8959,2557.0
2023-02-28 14:45:00,160.17,160.32,160.11,160.22,1607.0,155.9056,156.0516,155.8472,155.9543,1607.0
2023-02-28 14:50:00,160.28,160.28,160.13,160.21,2448.0,156.0127,156.0127,155.8667,155.9446,2448.0
2023-02-28 14:55:00,160.15,160.2,160.04,160.04,3639.0,155.8862,155.9348,155.7791,155.7791,3639.0
2023-02-28 15:00:00,160.03,160.03,159.94,160.0,5263.0,155.7694,155.7694,155.6817,155.7401,5263.0
2023-02-28 15:05:00,160.0,160.1,159.95,160.03,2750.0,155.7401,155.8375,155.6915,155.7694,2750.0
2023-02-28 15:10:00,160.05,160.11,159.97,160.0,3530.0,155.7888,155.8472,155.7109,155.7401,3530.0
2023-02-28 15:15:00,159.99,160.08,159.87,160.05,4964.0,155.7304,155.818,155.6136,155.7888,4964.0
2023-02-28 15:20:00,160.03,160.04,159.69,159.79,15506.0,155.7694,155.7791,155.4384,155.5357,15506.0
2023-02-28 15:25:00,159.75,159.87,159.72,159.72,5741.0,155.4968,155.6136,155.4676,155.4676,5741.0
2023-02-28 15:30:00,159.69,159.71,159.55,159.64,4854.0,155.4384,155.4579,155.3021,155.3897,4854.0
2023-02-28 15:35:00,159.64,159.64,159.41,159.53,8675.0,155.3897,155.3897,155.1659,155.2827,8675.0
2023-02-28 15:40:00,159.54,159.61,159.49,159.55,6310.0,155.2924,155.3605,155.2437,155.3021,6310.0
2023-02-28 15:45:00,159.54,159.67,159.49,159.55,12032.0,155.2924,155.4189,155.2437,155.3021,12032.0
2023-02-28 15:50:00,159.48,159.76,159.43,159.68,20860.0,155.234,155.5065,155.1853,155.4287,20860.0
2023-02-28 15:55:00,159.66,159.77,159.19,159.19,90412.0,155.4092,155.5163,154.9517,154.9517,90412.0
2023-03-01 09:30:00,158.51,158.91,158.47,158.47,14760.0,154.2898,154.6792,154.2509,154.2509,14760.0
2023-03-01 09:35:00,158.34,158.91,158.21,158.91,1933.0,154.1243,154.6792,153.9978,154.6792,1933.0
2023-03-01 09:40:00,158.75,158.93,158.75,158.93,459.0,154.5234,154.6986,154.5234,154.6986,459.0
2023-03-01 09:45:00,159.02,159.53,158.91,159.53,1200.0,154.7862,155.2827,154.6792,155.2827,1200.0
2023-03-01 09:50:00,159.85,160.02,159.69,159.99,4725.0,155.5941,155.7596,155.4384,155.7304,4725.0
2023-03-01 09:55:00,160.1,160.59,159.78,160.51,11311.0,155.8375,156.3144,155.526,156.2366,11311.0
2023-03-01 10:00:00,160.39,160.39,159.71,159.8,1979.0,156.1198,156.1198,155.4579,155.5455,1979.0
2023-03-01 10:05:00,159.68,159.68,159.27,159.27,2437.0,155.4287,155.4287,155.0296,155.0296,2437.0
2023-03-01 10:10:00,158.9,158.99,158.74,158.83,1826.0,154.6694,154.757,154.5137,154.6013,1826.0
2023-03-01 10:15:00,158.67,158.79,158.66,158.72,1422.0,154.4456,154.5624,154.4358,154.4942,1422.0
2023-03-01 10:20:00,158.73,158.84,158.46,158.59,3666.0,154.504,154.611,154.2412,154.3677,3666.0
2023-03-01 10:25:00,158.65,158.65,158.36,158.54,2236.0,154.4261,154.4261,154.1438,154.319,2236.0
2023-03-01 10:30:00,158.46,158.66,158.26,158.66,5169.0,154.2412,154.4358,154.0465,154.4358,5169.0
2023-03-01 10:35:00,158.68,159.41,158.67,159.3,3037.0,154.4553,155.1659,154.4456,155.0588,3037.0
2023-03-01 10:40:00,159.44,159.59,159.44,159.59,1458.0,155.1951,155.3411,155.1951,155.3411,1458.0
2023-03-01 10:45:00,159.57,159.57,159.21,159.28,5357.0,155.3216,155.3216,154.9712,155.0393,5357.0
2023-03-01 10:50:00,159.3,159.36,159.21,159.34,5515.0,155.0588,155.1172,154.9712,155.0977,5515.0
2023-03-01 10:55:00,159.34,159.68,159.17,159.68,4167.0,155.0977,155.4287,154.9322,155.4287,4167.0
2023-03-01 11:00:00,159.72,159.72,159.36,159.41,2108.0,155.4676,155.4676,155.1172,155.1659,2108.0
2023-03-01 11:05:00,159.45,159.8,159.11,159.4,6279.0,155.2048,155.5455,154.8738,155.1561,6279.0
2023-03-01 11:10:00,159.39,159.39,159.15,159.15,2290.0,155.1464,155.1464,154.9128,154.9128,2290.0
2023-03-01 11:15:00,159.19,159.35,159.15,159.23,4288.0,154.9517,155.1075,154.9128,154.9906,4288.0
2023-03-01 11:20:00,159.23,159.29,159.09,159.28,2025.0,154.9906,155.0491,154.8544,155.0393,2025.0
2023-03-01 11:25:00,159.26,159.52,159.19,159.52,4310.0,155.0199,155.2729,154.9517,155.2729,4310.0
2023-03-01 11:30:00,159.46,159.72,159.46,159.66,5499.0,155.2145,155.4676,155.2145,155.4092,5499.0
2023-03-01 11:35:00,159.66,159.66,159.37,159.43,2800.0,155.4092,155.4092,155.1269,155.1853,2800.0
2023-03-01 11:40:00,159.52,159.79,159.52,159.74,1646.0,155.2729,155.5357,155.2729,155.4871,1646.0
2023-03-01 11:45:00,159.74,159.96,159.71,159.81,4873.0,155.4871,155.7012,155.4579,155.5552,4873.0
2023-03-01 11:50:00,159.81,159.94,159.64,159.81,3775.0,155.5552,155.6817,155.3897,155.5552,3775.0
2023-03-01 11:55:00,159.75,159.88,159.64,159.7,2874.0,155.4968,155.6233,155.3897,155.4481,2874.0
2023-03-01 12:00:00,159.71,159.71,159.55,159.67,1050.0,155.4579,155.4579,155.3021,155.4189,1050.0
2023-03-01 12:05:00,159.59,159.73,159.56,159.73,3185.0,155.3411,155.4773,155.3119,155.4773,3185.0
2023-03-01 12:10:00,159.74,159.88,159.5,159.71,5100.0,155.4871,155.6233,155.2535,155.4579,5100.0
2023-03-01 12:15:00,159.88,159.95,159.71,159.77,2674.0,155.6233,155.6915,155.4579,155.5163,2674.0
2023-03-01 12:20:00,159.78,159.8,159.46,159.46,3978.0,155.526,155.5455,155.2145,155.2145,3978.0
2023-03-01 12:25:00,159.47,159.59,159.33,159.33,3361.0,155.2243,155.3411,155.088,155.088,3361.0
2023-03-01 12:30:00,159.34,159.4,159.28,159.32,1491.0,155.0977,155.1561,155.0393,155.0783,1491.0
2023-03-01 12:35:00,159.24,159.3,159.18,159.18,2024.0,155.0004,155.0588,154.942,154.942,2024.0
2023-03-01 12:40:00,159.26,159.29,159.15,159.28,2787.0,155.0199,155.0491,154.9128,155.0393,2787.0
2023-03-01 12:45:00,159.28,159.34,159.1,159.17,3631.0,155.0393,155.0977,154.8641,154.9322,3631.0
2023-03-01 12:50:00,159.11,159.23,159.1,159.13,3203.0,154.8738,154.9906,154.8641,154.8933,3203.0
2023-03-01 12:55:00,159.13,159.14,158.89,158.93,3444.0,154.8933,154.903,154.6597,154.6986,3444.0
2023-03-01 13:00:00,158.92,158.94,158.82,158.86,2757.0,154.6889,154.7084,154.5916,154.6305,2757.0
2023-03-01 13:05:00,158.85,158.85,158.69,158.75,4059.0,154.6208,154.6208,154.465,154.5234,4059.0
2023-03-01 13:10:00,158.77,159.02,158.76,159.02,1121.0,154.5429,154.7862,154.5332,154.7862,1121.0
2023-03-01 13:15:00,159.09,159.14,158.98,159.08,2042.0,154.8544,154.903,154.7473,154.8446,2042.0
2023-03-01 13:20:00,159.09,159.11,159.02,159.11,932.0,154.8544,154.8738,154.7862,154.8738,932.0
2023-03-01 13:25:00,159.13,159.37,159.12,159.32,2022.0,154.8933,155.1269,154.8836,155.0783,2022.0
2023-03-01 13:30:00,159.33,159.34,159.07,159.14,2200.0,155.088,155.0977,154.8349,154.903,2200.0
2023-03-01 13:35:00,159.08,159.28,159.07,159.16,3372.0,154.8446,155.0393,154.8349,154.9225,3372.0
2023-03-01 13:40:00,159.11,159.18,159.08,159.08,2653.0,154.8738,154.942,154.8446,154.8446,2653.0
2023-03-01 13:45:00,158.95,158.96,158.82,158.96,1822.0,154.7181,154.7278,154.5916,154.7278,1822.0
2023-03-01 13:50:00,158.95,158.98,158.87,158.95,1500.0,154.7181,154.7473,154.6402,154.7181,1500.0
2023-03-01 13:55:00,158.91,158.94,158.84,158.88,4511.0,154.6792,154.7084,154.611,154.65,4511.0
2023-03-01 14:00:00,158.88,158.88,158.56,158.63,1502.0,154.65,154.65,154.3385,154.4066,1502.0
2023-03-01 14:05:00,158.58,158.68,158.58,158.68,2948.0,154.358,154.4553,154.358,154.4553,2948.0
2023-03-01 14:10:00,158.71,158.91,158.66,158.83,4116.0,154.4845,154.6792,154.4358,154.6013,4116.0
2023-03-01 14:15:00,158.81,158.83,158.58,158.58,3421.0,154.5818,154.6013,154.358,154.358,3421.0
2023-03-01 14:20:00,158.63,158.65,158.44,158.59,3783.0,154.4066,154.4261,154.2217,154.3677,3783.0
2023-03-01 14:25:00,158.58,158.58,158.44,158.44,3280.0,154.358,154.358,154.2217,154.2217,3280.0
2023-03-01 14:30:00,158.39,158.43,158.27,158.43,2964.0,154.173,154.2119,154.0562,154.2119,2964.0
2023-03-01 14:35:00,158.43,158.45,158.34,158.44,2166.0,154.2119,154.2314,154.1243,154.2217,2166.0
2023-03-01 14:40:00,158.47,158.47,158.31,158.42,2656.0,154.2509,154.2509,154.0951,154.2022,2656.0
2023-03-01 14:45:00,158.46,158.47,158.35,158.35,1798.0,154.2412,154.2509,154.1341,154.1341,1798.0
2023-03-01 14:50:00,158.38,158.45,158.27,158.45,3672.0,154.1633,154.2314,154.0562,154.2314,3672.0
2023-03-01 14:55:00,158.52,158.68,158.48,158.57,3840.0,154.2996,154.4553,154.2606,154.3482,3840.0
2023-03-01 15:00:00,158.55,158.75,158.53,158.64,3682.0,154.3288,154.5234,154.3093,154.4164,3682.0
2023-03-01 15:05:00,158.62,158.73,158.51,158.64,3439.0,154.3969,154.504,154.2898,154.4164,3439.0
2023-03-01 15:10:00,158.7,158.9,158.7,158.89,3274.0,154.4748,154.6694,154.4748,154.6597,3274.0
2023-03-01 15:15:00,158.9,159.05,158.79,159.05,3868.0,154.6694,154.8154,154.5624,154.8154,3868.0
2023-03-01 15:20:00,158.99,158.99,158.71,158.71,3294.0,154.757,154.757,154.4845,154.4845,3294.0
2023-03-01 15:25:00,158.68,158.72,158.62,158.71,4783.0,154.4553,154.4942,154.3969,154.4845,4783.0
2023-03-01 15:30:00,158.68,159.13,158.68,158.92,12926.0,154.4553,154.8933,154.4553,154.6889,12926.0
2023-03-01 15:35:00,158.93,158.93,158.71,158.76,3096.0,154.6986,154.6986,154.4845,154.5332,3096.0
2023-03-01 15:40:00,158.8,159.01,158.76,158.9,9267.0,154.5721,154.7765,154.5332,154.6694,9267.0
2023-03-01 15:45:00,158.91,159.01,158.79,158.9,5508.0,154.6792,154.7765,154.5624,154.6694,5508.0
2023-03-01 15:50:00,158.85,158.85,158.62,158.73,14411.0,154.6208,154.6208,154.3969,154.504,14411.0
2023-03-01 15:55:00,158.68,158.73,158.45,158.52,48144.0,154.4553,154.504,154.2314,154.2996,48144.0
2023-03-02 09:30:00,157.81,158.12,157.59,157.88,16850.0,153.6085,153.9102,153.3943,153.6766,16850.0
2023-03-02 09:35:00,157.93,158.32,157.59,158.3,13274.0,153.7253,154.1049,153.3943,154.0854,13274.0
2023-03-02 09:40:00,157.94,158.2,157.87,158.2,1949.0,153.735,153.9881,153.6669,153.9881,1949.0
2023-03-02 09:45:00,158.4,158.68,158.22,158.68,1635.0,154.1827,154.4553,154.0075,154.4553,1635.0
2023-03-02 09:50:00,158.78,159.06,158.66,158.75,21712.0,154.5526,154.8252,154.4358,154.5234,21712.0
2023-03-02 09:55:00,158.56,158.8,158.39,158.8,2378.0,154.3385,154.5721,154.173,154.5721,2378.0
2023-03-02 10:00:00,158.9,159.18,158.65,158.74,14311.0,154.6694,154.942,154.4261,154.5137,14311.0
2023-03-02 10:05:00,158.84,158.96,158.74,158.96,16979.0,154.611,154.7278,154.5137,154.7278,16979.0
2023-03-02 10:10:00,158.91,158.96,158.68,158.68,4582.0,154.6792,154.7278,154.4553,154.4553,4582.0
2023-03-02 10:15:00,158.65,158.65,158.27,158.29,4446.0,154.4261,154.4261,154.0562,154.0757,4446.0
2023-03-02 10:20:00,158.39,158.63,158.27,158.44,4158.0,154.173,154.4066,154.0562,154.2217,4158.0
2023-03-02 10:25:00,158.49,159.01,158.35,158.82,3193.0,154.2704,154.7765,154.1341,154.5916,3193.0
2023-03-02 10:30:00,158.83,158.98,158.73,158.92,5083.0,154.6013,154.7473,154.504,154.6889,5083.0
2023-03-02 10:35:00,158.93,159.04,158.71,158.71,2802.0,154.6986,154.8057,154.4845,154.4845,2802.0
2023-03-02 10:40:00,158.62,158.63,158.43,158.62,4506.0,154.3969,154.4066,154.2119,154.3969,4506.0
2023-03-02 10:45:00,158.8,158.94,158.74,158.82,3986.0,154.5721,154.7084,154.5137,154.5916,3986.0
2023-03-02 10:50:00,158.77,158.99,158.66,158.91,7526.0,154.5429,154.757,154.4358,154.6792,7526.0
2023-03-02 10:55:00,158.92,158.92,158.71,158.8,4651.0,154.6889,154.6889,154.4845,154.5721,4651.0
2023-03-02 11:00:00,158.86,158.93,158.67,158.67,3645.0,154.6305,154.6986,154.4456,154.4456,3645.0
2023-03-02 11:05:00,158.68,159.03,158.64,159.03,2458.0,154.4553,154.796,154.4164,154.796,2458.0
2023-03-02 11:10:00,158.9,159.1,158.86,158.92,14138.0,154.6694,154.8641,154.6305,154.6889,14138.0
2023-03-02 11:15:00,158.9,159.11,158.88,158.91,3347.0,154.6694,154.8738,154.65,154.6792,3347.0
2023-03-02 11:20:00,158.92,159.11,158.87,159.01,4024.0,154.6889,154.8738,154.6402,154.7765,4024.0
2023-03-02 11:25:00,159.07,159.29,158.99,159.03,6147.0,154.8349,155.0491,154.757,154.796,6147.0
2023-03-02 11:30:00,159.06,159.15,158.95,159.04,2932.0,154.8252,154.9128,154.7181,154.8057,2932.0
2023-03-02 11:35:00,159.01,159.01,158.9,158.9,1533.0,154.7765,154.7765,154.6694,154.6694,1533.0
2023-03-02 11:40:00,159.01,159.18,158.99,159.01,5048.0,154.7765,154.942,154.757,154.7765,5048.0
2023-03-02 11:45:00,158.97,159.13,158.94,159.13,1647.0,154.7376,154.8933,154.7084,154.8933,1647.0
2023-03-02 11:50:00,159.13,159.26,159.01,159.01,5318.0,154.8933,155.0199,154.7765,154.7765,5318.0
2023-03-02 11:55:00,159.0,159.12,159.0,159.09,3227.0,154.7668,154.8836,154.7668,154.8544,3227.0
2023-03-02 12:00:00,159.13,159.33,159.09,159.33,3900.0,154.8933,155.088,154.8544,155.088,3900.0
2023-03-02 12:05:00,159.33,159.39,159.21,159.39,3919.0,155.088,155.1464,154.9712,155.1464,3919.0
2023-03-02 12:10:00,159.39,159.39,159.26,159.34,900.0,155.1464,155.1464,155.0199,155.0977,900.0
2023-03-02 12:15:00,159.34,159.42,159.21,159.21,4649.0,155.0977,155.1756,154.9712,154.9712,4649.0
2023-03-02 12:20:00,159.25,159.46,159.25,159.46,3899.0,155.0101,155.2145,155.0101,155.2145,3899.0
2023-03-02 12:25:00,159.47,159.61,159.46,159.61,2847.0,155.2243,155.3605,155.2145,155.3605,2847.0
2023-03-02 12:30:00,159.62,159.76,159.56,159.56,3409.0,155.3703,155.5065,155.3119,155.3119,3409.0
2023-03-02 12:35:00,159.6,159.6,159.5,159.57,1595.0,155.3508,155.3508,155.2535,155.3216,1595.0
2023-03-02 12:40:00,159.58,159.62,159.55,159.58,1072.0,155.3313,155.3703,155.3021,155.3313,1072.0
2023-03-02 12:45:00,159.61,159.61,159.43,159.46,2602.0,155.3605,155.3605,155.1853,155.2145,2602.0
2023-03-02 12:50:00,159.46,159.69,159.45,159.69,5139.0,155.2145,155.4384,155.2048,155.4384,5139.0
2023-03-02 12:55:00,159.71,159.71,159.64,159.65,1027.0,155.4579,155.4579,155.3897,155.3995,1027.0
2023-03-02 13:00:00,159.64,159.7,159.58,159.7,6633.0,155.3897,155.4481,155.3313,155.4481,6633.0
2023-03-02 13:05:00,159.74,159.88,159.72,159.83,5995.0,155.4871,155.6233,155.4676,155.5747,5995.0
2023-03-02 13:10:00,159.85,159.99,159.85,159.97,1200.0,155.5941,155.7304,155.5941,155.7109,1200.0
2023-03-02 13:15:00,160.0,160.02,159.79,160.02,6910.0,155.7401,155.7596,155.5357,155.7596,6910.0
2023-03-02 13:20:00,160.0,160.03,159.81,159.81,5911.0,155.7401,155.7694,155.5552,155.5552,5911.0
2023-03-02 13:25:00,159.86,159.94,159.82,159.93,7237.0,155.6039,155.6817,155.5649,155.672,7237.0
2023-03-02 13:30:00,159.97,159.99,159.84,159.99,5272.0,155.7109,155.7304,155.5844,155.7304,5272.0
2023-03-02 13:35:00,160.03,160.56,160.03,160.26,5789.0,155.7694,156.2852,155.7694,155.9932,5789.0
2023-03-02 13:40:00,160.32,160.43,160.24,160.43,2700.0,156.0516,156.1587,155.9738,156.1587,2700.0
2023-03-02 13:45:00,160.34,160.54,160.34,160.48,2798.0,156.0711,156.2658,156.0711,156.2074,2798.0
2023-03-02 13:50:00,160.44,160.63,160.39,160.54,2485.0,156.1684,156.3534,156.1198,156.2658,2485.0
2023-03-02 13:55:00,160.55,160.84,160.5,160.84,3350.0,156.2755,156.5578,156.2268,156.5578,3350.0
2023-03-02 14:00:00,160.78,161.28,160.78,161.13,5466.0,156.4994,156.9861,156.4994,156.8401,5466.0
2023-03-02 14:05:00,161.02,161.24,161.02,161.06,4276.0,156.733,156.9471,156.733,156.7719,4276.0
2023-03-02 14:10:00,161.08,161.1,160.76,160.77,5910.0,156.7914,156.8109,156.4799,156.4896,5910.0
2023-03-02 14:15:00,160.78,160.86,160.77,160.83,13147.0,156.4994,156.5773,156.4896,156.5481,13147.0
2023-03-02 14:20:00,160.83,161.07,160.79,160.96,4805.0,156.5481,156.7817,156.5091,156.6746,4805.0
2023-03-02 14:25:00,160.96,161.23,160.85,161.11,4554.0,156.6746,156.9374,156.5675,156.8206,4554.0
2023-03-02 14:30:00,161.15,161.31,161.01,161.01,3640.0,156.8595,157.0153,156.7233,156.7233,3640.0
2023-03-02 14:35:00,160.95,161.04,160.94,161.04,1579.0,156.6649,156.7525,156.6551,156.7525,1579.0
2023-03-02 14:40:00,160.96,161.17,160.96,160.97,4429.0,156.6746,156.879,156.6746,156.6843,4429.0
2023-03-02 14:45:00,160.96,161.08,160.94,161.07,3057.0,156.6746,156.7914,156.6551,156.7817,3057.0
2023-03-02 14:50:00,161.11,161.14,161.02,161.1,9703.0,156.8206,156.8498,156.733,156.8109,9703.0
2023-03-02 14:55:00,161.18,161.31,161.12,161.23,8812.0,156.8887,157.0153,156.8303,156.9374,8812.0
2023-03-02 15:00:00,161.29,161.38,161.08,161.08,6860.0,156.9958,157.0834,156.7914,156.7914,6860.0
2023-03-02 15:05:00,161.09,161.29,161.03,161.25,6261.0,156.8011,156.9958,156.7427,156.9569,6261.0
2023-03-02 15:10:00,161.28,161.32,161.18,161.18,4426.0,156.9861,157.025,156.8887,156.8887,4426.0
2023-03-02 15:15:00,161.22,161.37,161.13,161.13,6368.0,156.9277,157.0737,156.8401,156.8401,6368.0
2023-03-02 15:20:00,161.19,161.27,161.13,161.15,7140.0,156.8985,156.9763,156.8401,156.8595,7140.0
2023-03-02 15:25:00,161.12,161.35,161.11,161.35,4658.0,156.8303,157.0542,156.8206,157.0542,4658.0
2023-03-02 15:30:00,161.43,161.65,161.43,161.65,7549.0,157.1321,157.3462,157.1321,157.3462,7549.0
2023-03-02 15:35:00,161.65,162.05,161.57,161.94,9000.0,157.3462,157.7356,157.2683,157.6285,9000.0
2023-03-02 15:40:00,161.94,162.11,161.9,161.95,13391.0,157.6285,157.794,157.5896,157.6382,13391.0
2023-03-02 15:45:00,161.91,162.1,161.78,161.86,14831.0,157.5993,157.7842,157.4728,157.5506,14831.0
2023-03-02 15:50:00,161.86,161.99,161.78,161.81,38468.0,157.5506,157.6772,157.4728,157.502,38468.0
2023-03-02 15:55:00,161.79,162.01,161.73,161.99,86310.0,157.4825,157.6966,157.4241,157.6772,86310.0
2023-03-03 09:30:00,162.82,163.1,162.11,162.26,15295.0,158.4851,158.7576,157.794,157.94,15295.0
2023-03-03 09:35:00,162.3,162.43,161.91,161.96,8954.0,157.9789,158.1055,157.5993,157.648,8954.0
2023-03-03 09:40:00,161.9,162.38,161.9,162.17,7525.0,157.5896,158.0568,157.5896,157.8524,7525.0
2023-03-03 09:45:00,162.16,162.3,161.88,161.88,6415.0,157.8426,157.9789,157.5701,157.5701,6415.0
2023-03-03 09:50:00,161.8,161.93,161.34,161.93,3849.0,157.4922,157.6188,157.0445,157.6188,3849.0
2023-03-03 09:55:00,162.05,162.05,161.67,161.78,6357.0,157.7356,157.7356,157.3657,157.4728,6357.0
2023-03-03 10:00:00,161.87,161.93,160.79,161.22,18776.0,157.5604,157.6188,156.5091,156.9277,18776.0
2023-03-03 10:05:00,161.07,161.07,160.9,160.99,5769.0,156.7817,156.7817,156.6162,156.7038,5769.0
2023-03-03 10:10:00,161.0,161.77,160.99,161.77,5071.0,156.7135,157.463,156.7038,157.463,5071.0
2023-03-03 10:15:00,161.82,161.98,161.71,161.71,5965.0,157.5117,157.6674,157.4046,157.4046,5965.0
2023-03-03 10:20:00,161.74,162.36,161.73,162.23,5083.0,157.4338,158.0373,157.4241,157.9108,5083.0
2023-03-03 10:25:00,162.24,162.54,162.24,162.54,3728.0,157.9205,158.2125,157.9205,158.2125,3728.0
2023-03-03 10:30:00,162.5,162.58,162.18,162.26,8385.0,158.1736,158.2515,157.8621,157.94,8385.0
2023-03-03 10:35:00,162.27,162.37,162.18,162.28,4613.0,157.9497,158.0471,157.8621,157.9594,4613.0
2023-03-03 10:40:00,162.31,162.31,161.82,161.99,9341.0,157.9886,157.9886,157.5117,157.6772,9341.0
2023-03-03 10:45:00,161.98,162.49,161.92,162.44,13758.0,157.6674,158.1639,157.609,158.1152,13758.0
2023-03-03 10:50:00,162.39,162.39,162.15,162.34,5041.0,158.0665,158.0665,157.8329,158.0178,5041.0
2023-03-03 10:55:00,162.39,162.46,162.15,162.2,4820.0,158.0665,158.1347,157.8329,157.8816,4820.0
2023-03-03 11:00:00,162.2,162.4,162.09,162.09,5629.0,157.8816,158.0763,157.7745,157.7745,5629.0
2023-03-03 11:05:00,162.09,162.32,162.09,162.28,2513.0,157.7745,157.9984,157.7745,157.9594,2513.0
2023-03-03 11:10:00,162.17,162.31,162.04,162.19,5314.0,157.8524,157.9886,157.7258,157.8718,5314.0
2023-03-03 11:15:00,162.16,162.39,162.16,162.36,2851.0,157.8426,158.0665,157.8426,158.0373,2851.0
2023-03-03 11:20:00,162.33,162.35,162.21,162.22,6225.0,158.0081,158.0276,157.8913,157.901,6225.0
2023-03-03 11:25:00,162.2,162.32,162.17,162.31,4803.0,157.8816,157.9984,157.8524,157.9886,4803.0
2023-03-03 11:30:00,162.39,162.6,162.38,162.6,6242.0,158.0665,158.2709,158.0568,158.2709,6242.0
2023-03-03 11:35:00,162.56,162.72,162.52,162.52,2115.0,158.232,158.3877,158.1931,158.1931,2115.0
2023-03-03 11:40:00,162.57,162.63,162.45,162.49,2896.0,158.2417,158.3001,158.1249,158.1639,2896.0
2023-03-03 11:45:00,162.6,162.73,162.59,162.7,3447.0,158.2709,158.3975,158.2612,158.3683,3447.0
2023-03-03 11:50:00,162.91,162.95,162.79,162.79,2817.0,158.5727,158.6116,158.4559,158.4559,2817.0
2023-03-03 11:55:00,162.82,162.92,162.8,162.84,2163.0,158.4851,158.5824,158.4656,158.5045,2163.0
2023-03-03 12:00:00,162.76,162.87,162.7,162.87,975.0,158.4267,158.5337,158.3683,158.5337,975.0
2023-03-03 12:05:00,162.83,162.94,162.81,162.93,1712.0,158.4948,158.6019,158.4753,158.5921,1712.0
2023-03-03 12:10:00,162.98,163.04,162.89,163.01,3596.0,158.6408,158.6992,158.5532,158.67,3596.0
2023-03-03 12:15:00,162.99,163.05,162.91,162.96,2009.0,158.6505,158.7089,158.5727,158.6213,2009.0
2023-03-03 12:20:00,162.99,163.12,162.98,162.98,3636.0,158.6505,158.7771,158.6408,158.6408,3636.0
2023-03-03 12:25:00,162.95,163.03,162.95,162.97,1547.0,158.6116,158.6895,158.6116,158.6311,1547.0
2023-03-03 12:30:00,162.93,163.01,162.87,162.9,3491.0,158.5921,158.67,158.5337,158.5629,3491.0
2023-03-03 12:35:00,162.89,162.95,162.74,162.86,2808.0,158.5532,158.6116,158.4072,158.524,2808.0
2023-03-03 12:40:00,162.85,162.86,162.79,162.83,2023.0,158.5143,158.524,158.4559,158.4948,2023.0
2023-03-03 12:45:00,162.85,162.92,162.82,162.85,3130.0,158.5143,158.5824,158.4851,158.5143,3130.0
2023-03-03 12:50:00,162.85,162.97,162.83,162.97,1713.0,158.5143,158.6311,158.4948,158.6311,1713.0
2023-03-03 12:55:00,163.05,163.14,163.03,163.11,2252.0,158.7089,158.7965,158.6895,158.7673,2252.0
2023-03-03 13:00:00,163.11,163.19,163.03,163.19,2010.0,158.7673,158.8452,158.6895,158.8452,2010.0
2023-03-03 13:05:00,163.16,163.16,163.06,163.09,4359.0,158.816,158.816,158.7187,158.7479,4359.0
2023-03-03 13:10:00,163.07,163.11,163.05,163.11,1402.0,158.7284,158.7673,158.7089,158.7673,1402.0
2023-03-03 13:15:00,163.13,163.23,162.96,163.03,2419.0,158.7868,158.8842,158.6213,158.6895,2419.0
2023-03-03 13:20:00,163.02,163.02,162.94,162.96,2517.0,158.6797,158.6797,158.6019,158.6213,2517.0
2023-03-03 13:25:00,162.99,163.1,162.95,162.97,2355.0,158.6505,158.7576,158.6116,158.6311,2355.0
2023-03-03 13:30:00,162.97,163.03,162.91,162.93,2163.0,158.6311,158.6895,158.5727,158.5921,2163.0
2023-03-03 13:35:00,162.99,162.99,162.86,162.93,1424.0,158.6505,158.6505,158.524,158.5921,1424.0
2023-03-03 13:40:00,162.94,162.98,162.89,162.9,2602.0,158.6019,158.6408,158.5532,158.5629,2602.0
2023-03-03 13:45:00,162.92,162.98,162.88,162.98,1419.0,158.5824,158.6408,158.5435,158.6408,1419.0
2023-03-03 13:50:00,162.97,162.99,162.89,162.99,3150.0,158.6311,158.6505,158.5532,158.6505,3150.0
2023-03-03 13:55:00,162.95,162.97,162.89,162.94,2076.0,158.6116,158.6311,158.5532,158.6019,2076.0
2023-03-03 14:00:00,162.97,162.97,162.85,162.86,1593.0,158.6311,158.6311,158.5143,158.524,1593.0
2023-03-03 14:05:00,162.85,162.95,162.84,162.9,1660.0,158.5143,158.6116,158.5045,158.5629,1660.0
2023-03-03 14:10:00,162.89,163.11,162.89,163.11,2337.0,158.5532,158.7673,158.5532,158.7673,2337.0
2023-03-03 14:15:00,163.03,163.15,162.97,162.97,3219.0,158.6895,158.8063,158.6311,158.6311,3219.0
2023-03-03 14:20:00,162.98,163.14,162.98,163.12,2299.0,158.6408,158.7965,158.6408,158.7771,2299.0
2023-03-03 14:25:00,163.15,163.2,163.12,163.18,3825.0,158.8063,158.855,158.7771,158.8355,3825.0
2023-03-03 14:30:00,163.2,163.32,163.14,163.27,2625.0,158.855,158.9718,158.7965,158.9231,2625.0
2023-03-03 14:35:00,163.25,163.25,163.17,163.21,2606.0,158.9036,158.9036,158.8258,158.8647,2606.0
2023-03-03 14:40:00,163.19,163.31,163.13,163.26,4738.0,158.8452,158.962,158.7868,158.9134,4738.0
2023-03-03 14:45:00,163.25,163.38,163.2,163.35,2011.0,158.9036,159.0302,158.855,159.001,2011.0
2023-03-03 14:50:00,163.39,163.39,163.31,163.34,2586.0,159.0399,159.0399,158.962,158.9912,2586.0
2023-03-03 14:55:00,163.33,163.5,163.33,163.5,1258.0,158.9815,159.147,158.9815,159.147,1258.0
2023-03-03 15:00:00,163.54,163.56,163.43,163.56,2593.0,159.1859,159.2054,159.0788,159.2054,2593.0
2023-03-03 15:05:00,163.58,163.79,163.58,163.76,7632.0,159.2248,159.4292,159.2248,159.4,7632.0
2023-03-03 15:10:00,163.74,163.74,163.58,163.6,5248.0,159.3806,159.3806,159.2248,159.2443,5248.0
2023-03-03 15:15:00,163.62,163.64,163.54,163.54,3164.0,159.2638,159.2832,159.1859,159.1859,3164.0
2023-03-03 15:20:00,163.52,163.63,163.51,163.55,2726.0,159.1664,159.2735,159.1567,159.1956,2726.0
2023-03-03 15:25:00,163.49,163.51,163.41,163.47,4076.0,159.1372,159.1567,159.0594,159.1178,4076.0
2023-03-03 15:30:00,163.46,163.52,163.4,163.45,4872.0,159.108,159.1664,159.0496,159.0983,4872.0
2023-03-03 15:35:00,163.44,163.46,163.37,163.43,7850.0,159.0886,159.108,159.0204,159.0788,7850.0
2023-03-03 15:40:00,163.43,163.49,163.3,163.49,7094.0,159.0788,159.1372,158.9523,159.1372,7094.0
2023-03-03 15:45:00,163.46,163.53,163.33,163.5,14759.0,159.108,159.1762,158.9815,159.147,14759.0
2023-03-03 15:50:00,163.46,163.51,163.25,163.25,32190.0,159.108,159.1567,158.9036,158.9036,32190.0
2023-03-03 15:55:00,163.25,163.52,163.23,163.39,60625.0,158.9036,159.1664,158.8842,159.0399,60625.0
2023-03-06 09:30:00,163.43,163.72,163.03,163.07,12865.0,159.0788,159.3611,158.6895,158.7284,12865.0
2023-03-06 09:35:00,163.18,163.43,162.6,162.88,7085.0,158.8355,159.0788,158.2709,158.5435,7085.0
2023-03-06 09:40:00,162.99,163.01,162.81,163.0,6182.0,158.6505,158.67,158.4753,158.6603,6182.0
2023-03-06 09:45:00,163.04,163.19,162.82,163.09,8198.0,158.6992,158.8452,158.4851,158.7479,8198.0
2023-03-06 09:50:00,163.08,163.32,162.92,162.92,9377.0,158.7381,158.9718,158.5824,158.5824,9377.0
2023-03-06 09:55:00,162.96,163.23,162.85,163.08,4038.0,158.6213,158.8842,158.5143,158.7381,4038.0
2023-03-06 10:00:00,163.09,163.15,162.72,162.81,3652.0,158.7479,158.8063,158.3877,158.4753,3652.0
2023-03-06 10:05:00,162.9,163.1,162.72,163.02,7999.0,158.5629,158.7576,158.3877,158.6797,7999.0
2023-03-06 10:10:00,163.03,163.11,162.86,162.9,3526.0,158.6895,158.7673,158.524,158.5629,3526.0
2023-03-06 10:15:00,162.72,162.91,162.68,162.72,4971.0,158.3877,158.5727,158.3488,158.3877,4971.0
2023-03-06 10:20:00,162.74,162.86,162.47,162.86,3685.0,158.4072,158.524,158.1444,158.524,3685.0
2023-03-06 10:25:00,162.87,162.99,162.75,162.75,2892.0,158.5337,158.6505,158.4169,158.4169,2892.0
2023-03-06 10:30:00,162.79,162.91,162.75,162.89,2429.0,158.4559,158.5727,158.4169,158.5532,2429.0
2023-03-06 10:35:00,162.95,163.03,162.83,162.88,4102.0,158.6116,158.6895,158.4948,158.5435,4102.0
2023-03-06 10:40:00,162.86,163.15,162.72,163.15,3402.0,158.524,158.8063,158.3877,158.8063,3402.0
2023-03-06 10:45:00,163.09,163.09,162.88,162.97,3093.0,158.7479,158.7479,158.5435,158.6311,3093.0
2023-03-06 10:50:00,162.97,163.01,162.84,162.93,1835.0,158.6311,158.67,158.5045,158.5921,1835.0
2023-03-06 10:55:00,162.93,162.99,162.67,162.67,2693.0,158.5921,158.6505,158.3391,158.3391,2693.0
2023-03-06 11:00:00,162.77,162.83,162.67,162.68,1997.0,158.4364,158.4948,158.3391,158.3488,1997.0
2023-03-06 11:05:00,162.63,162.84,162.63,162.78,1950.0,158.3001,158.5045,158.3001,158.4461,1950.0
2023-03-06 11:10:00,162.84,162.89,162.68,162.68,2214.0,158.5045,158.5532,158.3488,158.3488,2214.0
2023-03-06 11:15:00,162.64,162.76,162.56,162.62,2000.0,158.3099,158.4267,158.232,158.2904,2000.0
2023-03-06 11:20:00,162.6,162.64,162.42,162.5,2315.0,158.2709,158.3099,158.0957,158.1736,2315.0
2023-03-06 11:25:00,162.52,162.52,162.22,162.26,2121.0,158.1931,158.1931,157.901,157.94,2121.0
2023-03-06 11:30:00,162.32,162.32,162.16,162.2,1364.0,157.9984,157.9984,157.8426,157.8816,1364.0
2023-03-06 11:35:00,162.2,162.23,162.02,162.05,3891.0,157.8816,157.9108,157.7064,157.7356,3891.0
2023-03-06 11:40:00,162.01,162.05,161.82,161.82,3406.0,157.6966,157.7356,157.5117,157.5117,3406.0
2023-03-06 11:45:00,161.85,161.9,161.78,161.84,2843.0,157.5409,157.5896,157.4728,157.5312,2843.0
2023-03-06 11:50:00,161.93,162.22,161.92,162.21,2168.0,157.6188,157.901,157.609,157.8913,2168.0
2023-03-06 11:55:00,162.31,162.37,162.24,162.37,1617.0,157.9886,158.0471,157.9205,158.0471,1617.0
2023-03-06 12:00:00,162.57,162.59,162.44,162.49,937.0,158.2417,158.2612,158.1152,158.1639,937.0
2023-03-06 12:05:00,162.39,162.39,162.31,162.32,2029.0,158.0665,158.0665,157.9886,157.9984,2029.0
2023-03-06 12:10:00,162.39,162.46,162.39,162.46,1248.0,158.0665,158.1347,158.0665,158.1347,1248.0
2023-03-06 12:15:00,162.45,162.6,162.45,162.59,2418.0,158.1249,158.2709,158.1249,158.2612,2418.0
2023-03-06 12:20:00,162.59,162.59,162.47,162.53,1438.0,158.2612,158.2612,158.1444,158.2028,1438.0
2023-03-06 12:25:00,162.54,162.54,162.33,162.41,2511.0,158.2125,158.2125,158.0081,158.086,2511.0
2023-03-06 12:30:00,162.37,162.46,162.35,162.4,4348.0,158.0471,158.1347,158.0276,158.0763,4348.0
2023-03-06 12:35:00,162.36,162.51,162.36,162.41,2414.0,158.0373,158.1833,158.0373,158.086,2414.0
2023-03-06 12:40:00,162.44,162.45,162.31,162.33,3600.0,158.1152,158.1249,157.9886,158.0081,3600.0
2023-03-06 12:45:00,162.3,162.31,161.98,161.99,3780.0,157.9789,157.9886,157.6674,157.6772,3780.0
2023-03-06 12:50:00,161.99,162.13,161.95,162.13,2809.0,157.6772,157.8134,157.6382,157.8134,2809.0
2023-03-06 12:55:00,162.12,162.26,162.12,162.17,1976.0,157.8037,157.94,157.8037,157.8524,1976.0
2023-03-06 13:00:00,162.18,162.27,162.07,162.21,3457.0,157.8621,157.9497,157.755,157.8913,3457.0
2023-03-06 13:05:00,162.21,162.23,161.86,161.95,1508.0,157.8913,157.9108,157.5506,157.6382,1508.0
2023-03-06 13:10:00,161.93,161.95,161.82,161.86,2110.0,157.6188,157.6382,157.5117,157.5506,2110.0
2023-03-06 13:15:00,161.83,161.95,161.78,161.95,1403.0,157.5214,157.6382,157.4728,157.6382,1403.0
2023-03-06 13:20:00,161.89,161.91,161.8,161.8,1500.0,157.5798,157.5993,157.4922,157.4922,1500.0
2023-03-06 13:25:00,161.7,161.94,161.7,161.94,1317.0,157.3949,157.6285,157.3949,157.6285,1317.0
2023-03-06 13:30:00,161.84,161.84,161.74,161.74,700.0,157.5312,157.5312,157.4338,157.4338,700.0
2023-03-06 13:35:00,161.79,161.79,161.4,161.43,3912.0,157.4825,157.4825,157.1029,157.1321,3912.0
2023-03-06 13:40:00,161.39,161.57,161.32,161.42,2787.0,157.0931,157.2683,157.025,157.1223,2787.0
2023-03-06 13:45:00,161.42,161.51,161.34,161.43,3517.0,157.1223,157.2099,157.0445,157.1321,3517.0
2023-03-06 13:50:00,161.46,161.49,161.23,161.29,2767.0,157.1613,157.1905,156.9374,156.9958,2767.0
2023-03-06 13:55:00,161.22,161.37,161.17,161.3,1600.0,156.9277,157.0737,156.879,157.0055,1600.0
2023-03-06 14:00:00,161.23,161.26,161.1,161.19,5734.0,156.9374,156.9666,156.8109,156.8985,5734.0
2023-03-06 14:05:00,161.24,161.25,161.17,161.22,878.0,156.9471,156.9569,156.879,156.9277,878.0
2023-03-06 14:10:00,161.18,161.26,161.09,161.15,4502.0,156.8887,156.9666,156.8011,156.8595,4502.0
2023-03-06 14:15:00,161.13,161.13,160.87,160.98,6760.0,156.8401,156.8401,156.587,156.6941,6760.0
2023-03-06 14:20:00,161.0,161.16,160.92,161.04,3103.0,156.7135,156.8693,156.6357,156.7525,3103.0
2023-03-06 14:25:00,161.04,161.16,160.95,161.16,2610.0,156.7525,156.8693,156.6649,156.8693,2610.0
2023-03-06 14:30:00,161.13,161.31,161.13,161.18,2257.0,156.8401,157.0153,156.8401,156.8887,2257.0
2023-03-06 14:35:00,161.13,161.17,161.09,161.12,2400.0,156.8401,156.879,156.8011,156.8303,2400.0
2023-03-06 14:40:00,161.11,161.23,161.11,161.23,1100.0,156.8206,156.9374,156.8206,156.9374,1100.0
2023-03-06 14:45:00,161.16,161.18,160.95,161.02,3432.0,156.8693,156.8887,156.6649,156.733,3432.0
2023-03-06 14:50:00,160.89,160.92,160.85,160.92,1900.0,156.6065,156.6357,156.5675,156.6357,1900.0
2023-03-06 14:55:00,160.95,161.02,160.93,160.99,2870.0,156.6649,156.733,156.6454,156.7038,2870.0
2023-03-06 15:00:00,160.99,161.12,160.93,160.93,2748.0,156.7038,156.8303,156.6454,156.6454,2748.0
2023-03-06 15:05:00,160.93,161.05,160.91,161.03,3401.0,156.6454,156.7622,156.6259,156.7427,3401.0
2023-03-06 15:10:00,161.02,161.1,160.79,160.86,6198.0,156.733,156.8109,156.5091,156.5773,6198.0
2023-03-06 15:15:00,160.88,160.91,160.77,160.86,4862.0,156.5967,156.6259,156.4896,156.5773,4862.0
2023-03-06 15:20:00,160.78,160.91,160.77,160.77,5743.0,156.4994,156.6259,156.4896,156.4896,5743.0
2023-03-06 15:25:00,160.8,160.87,160.63,160.67,3272.0,156.5189,156.587,156.3534,156.3923,3272.0
2023-03-06 15:30:00,160.7,160.87,160.68,160.81,6460.0,156.4215,156.587,156.402,156.5286,6460.0
2023-03-06 15:35:00,160.77,160.9,160.73,160.86,4936.0,156.4896,156.6162,156.4507,156.5773,4936.0
2023-03-06 15:40:00,160.87,160.97,160.8,160.9,9411.0,156.587,156.6843,156.5189,156.6162,9411.0
2023-03-06 15:45:00,160.9,161.04,160.83,160.83,16296.0,156.6162,156.7525,156.5481,156.5481,16296.0
2023-03-06 15:50:00,160.84,160.91,160.72,160.8,51079.0,156.5578,156.6259,156.441,156.5189,51079.0
2023-03-06 15:55:00,160.84,161.04,160.74,160.98,88680.0,156.5578,156.7525,156.4604,156.6941,88680.0
2023-03-07 09:30:00,160.54,160.82,160.37,160.8,11721.0,156.2658,156.5383,156.1003,156.5189,11721.0
2023-03-07 09:35:00,160.57,160.85,160.38,160.85,2184.0,156.295,156.5675,156.11,156.5675,2184.0
2023-03-07 09:40:00,160.87,160.96,160.65,160.76,4542.0,156.587,156.6746,156.3728,156.4799,4542.0
2023-03-07 09:45:00,160.63,161.18,160.63,161.1,2440.0,156.3534,156.8887,156.3534,156.8109,2440.0
2023-03-07 09:50:00,161.17,161.47,161.05,161.47,2682.0,156.879,157.171,156.7622,157.171,2682.0
2023-03-07 09:55:00,161.45,161.49,161.27,161.49,3100.0,157.1515,157.1905,156.9763,157.1905,3100.0
2023-03-07 10:00:00,161.41,161.41,160.26,160.45,7094.0,157.1126,157.1126,155.9932,156.1782,7094.0
2023-03-07 10:05:00,160.24,160.35,159.69,159.69,4029.0,155.9738,156.0808,155.4384,155.4384,4029.0
2023-03-07 10:10:00,159.68,160.08,159.59,160.07,1940.0,155.4287,155.818,155.3411,155.8083,1940.0
2023-03-07 10:15:00,159.98,160.2,159.77,159.88,5956.0,155.7207,155.9348,155.5163,155.6233,5956.0
2023-03-07 10:20:00,159.93,160.31,159.79,160.11,2307.0,155.672,156.0419,155.5357,155.8472,2307.0
2023-03-07 10:25:00,160.0,160.01,159.76,159.85,2512.0,155.7401,155.7499,155.5065,155.5941,2512.0
2023-03-07 10:30:00,159.8,160.15,159.8,160.01,2052.0,155.5455,155.8862,155.5455,155.7499,2052.0
2023-03-07 10:35:00,160.12,160.19,159.78,159.78,1927.0,155.857,155.9251,155.526,155.526,1927.0
2023-03-07 10:40:00,159.7,159.77,159.27,159.3,1380.0,155.4481,155.5163,155.0296,155.0588,1380.0
2023-03-07 10:45:00,159.15,159.66,159.15,159.48,2837.0,154.9128,155.4092,154.9128,155.234,2837.0
2023-03-07 10:50:00,159.44,159.48,159.0,159.22,3063.0,155.1951,155.234,154.7668,154.9809,3063.0
2023-03-07 10:55:00,159.33,159.33,158.93,159.02,4961.0,155.088,155.088,154.6986,154.7862,4961.0
2023-03-07 11:00:00,159.02,159.49,158.84,159.37,4853.0,154.7862,155.2437,154.611,155.1269,4853.0
2023-03-07 11:05:00,159.35,159.48,159.3,159.33,801.0,155.1075,155.234,155.0588,155.088,801.0
2023-03-07 11:10:00,159.28,159.44,159.17,159.18,3852.0,155.0393,155.1951,154.9322,154.942,3852.0
2023-03-07 11:15:00,159.17,159.26,158.95,158.95,3612.0,154.9322,155.0199,154.7181,154.7181,3612.0
2023-03-07 11:20:00,159.0,159.0,158.66,158.72,13386.0,154.7668,154.7668,154.4358,154.4942,13386.0
2023-03-07 11:25:00,158.76,158.88,158.46,158.67,5220.0,154.5332,154.65,154.2412,154.4456,5220.0
2023-03-07 11:30:00,158.62,158.63,158.49,158.51,926.0,154.3969,154.4066,154.2704,154.2898,926.0
2023-03-07 11:35:00,158.47,158.83,158.47,158.6,2093.0,154.2509,154.6013,154.2509,154.3774,2093.0
2023-03-07 11:40:00,158.56,158.78,158.45,158.72,1425.0,154.3385,154.5526,154.2314,154.4942,1425.0
2023-03-07 11:45:00,158.71,158.8,158.56,158.8,3332.0,154.4845,154.5721,154.3385,154.5721,3332.0
2023-03-07 11:50:00,158.96,159.08,158.85,158.86,4255.0,154.7278,154.8446,154.6208,154.6305,4255.0
2023-03-07 11:55:00,158.66,158.74,158.66,158.73,600.0,154.4358,154.5137,154.4358,154.504,600.0
2023-03-07 12:00:00,158.65,158.71,158.51,158.51,1364.0,154.4261,154.4845,154.2898,154.2898,1364.0
2023-03-07 12:05:00,158.44,158.53,158.41,158.53,750.0,154.2217,154.3093,154.1925,154.3093,750.0
2023-03-07 12:10:00,158.52,158.69,158.5,158.62,2678.0,154.2996,154.465,154.2801,154.3969,2678.0
2023-03-07 12:15:00,158.76,159.04,158.74,159.03,1134.0,154.5332,154.8057,154.5137,154.796,1134.0
2023-03-07 12:20:00,159.15,159.49,159.12,159.12,2514.0,154.9128,155.2437,154.8836,154.8836,2514.0
2023-03-07 12:25:00,159.28,159.37,159.18,159.18,760.0,155.0393,155.1269,154.942,154.942,760.0
2023-03-07 12:30:00,159.13,159.19,159.07,159.11,909.0,154.8933,154.9517,154.8349,154.8738,909.0
2023-03-07 12:35:00,159.09,159.13,159.0,159.0,830.0,154.8544,154.8933,154.7668,154.7668,830.0
2023-03-07 12:40:00,159.05,159.05,158.77,158.91,1797.0,154.8154,154.8154,154.5429,154.6792,1797.0
2023-03-07 12:45:00,158.86,159.02,158.8,158.85,4136.0,154.6305,154.7862,154.5721,154.6208,4136.0
2023-03-07 12:50:00,158.89,158.93,158.73,158.73,500.0,154.6597,154.6986,154.504,154.504,500.0
2023-03-07 12:55:00,158.62,158.62,158.47,158.5,1804.0,154.3969,154.3969,154.2509,154.2801,1804.0
2023-03-07 13:00:00,158.39,158.42,158.23,158.23,4486.0,154.173,154.2022,154.0173,154.0173,4486.0
2023-03-07 13:05:00,158.13,158.15,158.0,158.05,2455.0,153.9199,153.9394,153.7934,153.8421,2455.0
2023-03-07 13:10:00,158.07,158.07,157.9,157.93,2035.0,153.8615,153.8615,153.6961,153.7253,2035.0
2023-03-07 13:15:00,157.93,158.07,157.93,157.95,4164.0,153.7253,153.8615,153.7253,153.7447,4164.0
2023-03-07 13:20:00,157.87,158.01,157.75,157.79,2981.0,153.6669,153.8031,153.5501,153.589,2981.0
2023-03-07 13:25:00,157.79,157.91,157.77,157.83,2117.0,153.589,153.7058,153.5695,153.6279,2117.0
2023-03-07 13:30:00,157.79,157.99,157.73,157.73,2507.0,153.589,153.7837,153.5306,153.5306,2507.0
2023-03-07 13:35:00,157.69,157.76,157.59,157.63,2583.0,153.4917,153.5598,153.3943,153.4332,2583.0
2023-03-07 13:40:00,157.61,157.61,157.46,157.47,1344.0,153.4138,153.4138,153.2678,153.2775,1344.0
2023-03-07 13:45:00,157.44,157.59,157.39,157.5,4737.0,153.2483,153.3943,153.1996,153.3067,4737.0
2023-03-07 13:50:00,157.54,157.6,157.41,157.44,2292.0,153.3456,153.404,153.2191,153.2483,2292.0
2023-03-07 13:55:00,157.46,157.51,157.41,157.42,1600.0,153.2678,153.3164,153.2191,153.2288,1600.0
2023-03-07 14:00:00,157.43,157.69,157.43,157.65,2005.0,153.2386,153.4917,153.2386,153.4527,2005.0
2023-03-07 14:05:00,157.56,157.71,157.55,157.66,2339.0,153.3651,153.5111,153.3554,153.4624,2339.0
2023-03-07 14:10:00,157.68,157.85,157.62,157.85,2399.0,153.4819,153.6474,153.4235,153.6474,2399.0
2023-03-07 14:15:00,157.79,157.87,157.68,157.76,1920.0,153.589,153.6669,153.4819,153.5598,1920.0
2023-03-07 14:20:00,157.71,157.76,157.61,157.66,3428.0,153.5111,153.5598,153.4138,153.4624,3428.0
2023-03-07 14:25:00,157.64,157.75,157.64,157.73,611.0,153.443,153.5501,153.443,153.5306,611.0
2023-03-07 14:30:00,157.8,157.8,157.69,157.8,800.0,153.5987,153.5987,153.4917,153.5987,800.0
2023-03-07 14:35:00,157.69,157.8,157.65,157.65,2531.0,153.4917,153.5987,153.4527,153.4527,2531.0
2023-03-07 14:40:00,157.56,157.75,157.53,157.68,2936.0,153.3651,153.5501,153.3359,153.4819,2936.0
2023-03-07 14:45:00,157.62,157.64,157.59,157.62,996.0,153.4235,153.443,153.3943,153.4235,996.0
2023-03-07 14:50:00,157.56,157.56,157.49,157.53,787.0,153.3651,153.3651,153.297,153.3359,787.0
2023-03-07 14:55:00,157.39,157.45,157.35,157.45,1120.0,153.1996,153.258,153.1607,153.258,1120.0
2023-03-07 15:00:00,157.47,157.6,157.47,157.6,900.0,153.2775,153.404,153.2775,153.404,900.0
2023-03-07 15:05:00,157.56,157.7,157.54,157.7,1610.0,153.3651,153.5014,153.3456,153.5014,1610.0
2023-03-07 15:10:00,157.78,157.95,157.75,157.85,3032.0,153.5793,153.7447,153.5501,153.6474,3032.0
2023-03-07 15:15:00,157.85,157.92,157.84,157.91,1600.0,153.6474,153.7155,153.6377,153.7058,1600.0
2023-03-07 15:20:00,157.95,158.11,157.93,158.11,2262.0,153.7447,153.9005,153.7253,153.9005,2262.0
2023-03-07 15:25:00,158.07,158.09,157.85,157.85,3849.0,153.8615,153.881,153.6474,153.6474,3849.0
2023-03-07 15:30:00,157.97,158.29,157.85,158.28,6071.0,153.7642,154.0757,153.6474,154.0659,6071.0
2023-03-07 15:35:00,158.25,158.53,158.25,158.45,3581.0,154.0367,154.3093,154.0367,154.2314,3581.0
2023-03-07 15:40:00,158.5,158.58,158.29,158.29,3279.0,154.2801,154.358,154.0757,154.0757,3279.0
2023-03-07 15:45:00,158.27,158.31,158.09,158.23,8157.0,154.0562,154.0951,153.881,154.0173,8157.0
2023-03-07 15:50:00,158.27,158.27,157.96,158.05,19641.0,154.0562,154.0562,153.7545,153.8421,19641.0
2023-03-07 15:55:00,158.06,158.09,157.78,157.82,46090.0,153.8518,153.881,153.5793,153.6182,46090.0
2023-03-08 09:30:00,157.95,158.23,157.41,158.23,15946.0,153.7447,154.0173,153.2191,154.0173,15946.0
2023-03-08 09:35:00,158.01,158.48,157.95,157.97,3116.0,153.8031,154.2606,153.7447,153.7642,3116.0
2023-03-08 09:40:00,158.11,158.7,158.11,158.51,5173.0,153.9005,154.4748,153.9005,154.2898,5173.0
2023-03-08 09:45:00,158.64,158.97,158.56,158.87,2392.0,154.4164,154.7376,154.3385,154.6402,2392.0
2023-03-08 09:50:00,158.94,159.12,158.79,159.05,3387.0,154.7084,154.8836,154.5624,154.8154,3387.0
2023-03-08 09:55:00,158.99,159.37,158.98,159.18,7349.0,154.757,155.1269,154.7473,154.942,7349.0
2023-03-08 10:00:00,159.4,159.4,158.27,159.14,8943.0,155.1561,155.1561,154.0562,154.903,8943.0
2023-03-08 10:05:00,159.21,159.54,159.18,159.53,2698.0,154.9712,155.2924,154.942,155.2827,2698.0
2023-03-08 10:10:00,159.52,160.04,159.52,159.68,2655.0,155.2729,155.7791,155.2729,155.4287,2655.0
2023-03-08 10:15:00,159.42,159.69,159.41,159.62,3661.0,155.1756,155.4384,155.1659,155.3703,3661.0
2023-03-08 10:20:00,159.73,160.07,159.43,160.07,5974.0,155.4773,155.8083,155.1853,155.8083,5974.0
2023-03-08 10:25:00,160.12,160.16,159.82,159.86,7054.0,155.857,155.8959,155.5649,155.6039,7054.0
2023-03-08 10:30:00,159.61,160.1,159.61,160.03,6533.0,155.3605,155.8375,155.3605,155.7694,6533.0
2023-03-08 10:35:00,160.02,160.21,159.88,159.88,5871.0,155.7596,155.9446,155.6233,155.6233,5871.0
2023-03-08 10:40:00,159.97,160.0,159.78,159.98,7324.0,155.7109,155.7401,155.526,155.7207,7324.0
2023-03-08 10:45:00,160.0,160.19,159.83,159.89,24114.0,155.7401,155.9251,155.5747,155.6331,24114.0
2023-03-08 10:50:00,159.95,160.32,159.95,160.27,23095.0,155.6915,156.0516,155.6915,156.003,23095.0
2023-03-08 10:55:00,160.27,160.47,160.17,160.38,16715.0,156.003,156.1976,155.9056,156.11,16715.0
2023-03-08 11:00:00,160.4,160.62,160.33,160.53,16329.0,156.1295,156.3436,156.0614,156.256,16329.0
2023-03-08 11:05:00,160.57,160.78,160.57,160.63,7424.0,156.295,156.4994,156.295,156.3534,7424.0
2023-03-08 11:10:00,160.69,160.69,160.11,160.15,8166.0,156.4118,156.4118,155.8472,155.8862,8166.0
2023-03-08 11:15:00,160.13,160.13,159.83,159.87,6750.0,155.8667,155.8667,155.5747,155.6136,6750.0
2023-03-08 11:20:00,159.67,159.79,159.55,159.55,11603.0,155.4189,155.5357,155.3021,155.3021,11603.0
2023-03-08 11:25:00,159.57,159.76,159.45,159.45,4084.0,155.3216,155.5065,155.2048,155.2048,4084.0
2023-03-08 11:30:00,159.42,159.44,159.16,159.25,1932.0,155.1756,155.1951,154.9225,155.0101,1932.0
2023-03-08 11:35:00,159.15,159.59,159.05,159.52,8830.0,154.9128,155.3411,154.8154,155.2729,8830.0
2023-03-08 11:40:00,159.59,159.77,159.55,159.55,3863.0,155.3411,155.5163,155.3021,155.3021,3863.0
2023-03-08 11:45:00,159.64,160.41,159.64,160.31,8230.0,155.3897,156.1392,155.3897,156.0419,8230.0
2023-03-08 11:50:00,160.27,160.54,160.23,160.45,14324.0,156.003,156.2658,155.964,156.1782,14324.0
2023-03-08 11:55:00,160.41,160.56,160.39,160.52,8299.0,156.1392,156.2852,156.1198,156.2463,8299.0
2023-03-08 12:00:00,160.5,160.65,160.47,160.52,11569.0,156.2268,156.3728,156.1976,156.2463,11569.0
2023-03-08 12:05:00,160.51,160.59,160.12,160.22,10685.0,156.2366,156.3144,155.857,155.9543,10685.0
2023-03-08 12:10:00,160.2,160.28,159.92,159.95,14535.0,155.9348,156.0127,155.6623,155.6915,14535.0
2023-03-08 12:15:00,159.97,160.39,159.96,160.35,7150.0,155.7109,156.1198,155.7012,156.0808,7150.0
2023-03-08 12:20:00,160.25,160.3,160.16,160.25,5407.0,155.9835,156.0322,155.8959,155.9835,5407.0
2023-03-08 12:25:00,160.16,160.2,159.93,159.95,18818.0,155.8959,155.9348,155.672,155.6915,18818.0
2023-03-08 12:30:00,159.97,160.07,159.78,159.93,16864.0,155.7109,155.8083,155.526,155.672,16864.0
2023-03-08 12:35:00,160.08,160.29,160.04,160.18,3139.0,155.818,156.0224,155.7791,155.9154,3139.0
2023-03-08 12:40:00,160.2,160.23,160.13,160.15,2000.0,155.9348,155.964,155.8667,155.8862,2000.0
2023-03-08 12:45:00,160.14,160.16,159.97,160.0,7339.0,155.8764,155.8959,155.7109,155.7401,7339.0
2023-03-08 12:50:00,160.02,160.08,159.9,160.02,10209.0,155.7596,155.818,155.6428,155.7596,10209.0
2023-03-08 12:55:00,160.03,160.04,159.94,159.95,6466.0,155.7694,155.7791,155.6817,155.6915,6466.0
2023-03-08 13:00:00,159.97,160.02,159.72,159.72,5336.0,155.7109,155.7596,155.4676,155.4676,5336.0
2023-03-08 13:05:00,159.72,159.85,159.72,159.79,1200.0,155.4676,155.5941,155.4676,155.5357,1200.0
2023-03-08 13:10:00,159.76,159.92,159.66,159.8,2703.0,155.5065,155.6623,155.4092,155.5455,2703.0
2023-03-08 13:15:00,159.76,159.85,159.72,159.85,1740.0,155.5065,155.5941,155.4676,155.5941,1740.0
2023-03-08 13:20:00,159.8,159.91,159.8,159.87,1300.0,155.5455,155.6525,155.5455,155.6136,1300.0
2023-03-08 13:25:00,159.85,159.85,159.4,159.41,2900.0,155.5941,155.5941,155.1561,155.1659,2900.0
2023-03-08 13:30:00,159.4,159.43,159.22,159.22,5724.0,155.1561,155.1853,154.9809,154.9809,5724.0
2023-03-08 13:35:00,159.23,159.29,159.22,159.23,1839.0,154.9906,155.0491,154.9809,154.9906,1839.0
2023-03-08 13:40:00,159.21,159.21,159.06,159.12,3644.0,154.9712,154.9712,154.8252,154.8836,3644.0
2023-03-08 13:45:00,159.06,159.06,158.89,158.9,5973.0,154.8252,154.8252,154.6597,154.6694,5973.0
2023-03-08 13:50:00,158.91,159.15,158.86,159.15,3551.0,154.6792,154.9128,154.6305,154.9128,3551.0
2023-03-08 13:55:00,159.2,159.26,159.05,159.26,3433.0,154.9614,155.0199,154.8154,155.0199,3433.0
2023-03-08 14:00:00,159.4,159.46,159.36,159.39,1418.0,155.1561,155.2145,155.1172,155.1464,1418.0
2023-03-08 14:05:00,159.39,159.39,159.12,159.18,2484.0,155.1464,155.1464,154.8836,154.942,2484.0
2023-03-08 14:10:00,159.23,159.27,159.11,159.11,2501.0,154.9906,155.0296,154.8738,154.8738,2501.0
2023-03-08 14:15:00,159.03,159.16,158.99,158.99,3112.0,154.796,154.9225,154.757,154.757,3112.0
2023-03-08 14:20:00,159.04,159.05,158.84,158.93,2160.0,154.8057,154.8154,154.611,154.6986,2160.0
2023-03-08 14:25:00,158.88,158.89,158.71,158.89,4472.0,154.65,154.6597,154.4845,154.6597,4472.0
2023-03-08 14:30:00,158.93,159.14,158.93,159.12,4196.0,154.6986,154.903,154.6986,154.8836,4196.0
2023-03-08 14:35:00,159.17,159.23,159.15,159.16,2414.0,154.9322,154.9906,154.9128,154.9225,2414.0
2023-03-08 14:40:00,159.13,159.17,159.0,159.0,1562.0,154.8933,154.9322,154.7668,154.7668,1562.0
2023-03-08 14:45:00,159.05,159.16,159.02,159.08,3115.0,154.8154,154.9225,154.7862,154.8446,3115.0
2023-03-08 14:50:00,159.09,159.19,159.06,159.19,3847.0,154.8544,154.9517,154.8252,154.9517,3847.0
2023-03-08 14:55:00,159.16,159.16,159.03,159.09,6691.0,154.9225,154.9225,154.796,154.8544,6691.0
2023-03-08 15:00:00,159.08,159.25,159.07,159.25,3942.0,154.8446,155.0101,154.8349,155.0101,3942.0
2023-03-08 15:05:00,159.24,159.37,159.08,159.36,6732.0,155.0004,155.1269,154.8446,155.1172,6732.0
2023-03-08 15:10:00,159.36,159.44,159.29,159.31,2839.0,155.1172,155.1951,155.0491,155.0685,2839.0
2023-03-08 15:15:00,159.31,159.41,159.3,159.4,6551.0,155.0685,155.1659,155.0588,155.1561,6551.0
2023-03-08 15:20:00,159.41,159.49,159.35,159.38,8168.0,155.1659,155.2437,155.1075,155.1367,8168.0
2023-03-08 15:25:00,159.37,159.5,159.3,159.42,17514.0,155.1269,155.2535,155.0588,155.1756,17514.0
2023-03-08 15:30:00,159.45,159.63,159.45,159.53,4112.0,155.2048,155.38,155.2048,155.2827,4112.0
2023-03-08 15:35:00,159.51,159.93,159.5,159.85,6024.0,155.2632,155.672,155.2535,155.5941,6024.0
2023-03-08 15:40:00,159.84,159.93,159.79,159.92,7725.0,155.5844,155.672,155.5357,155.6623,7725.0
2023-03-08 15:45:00,159.98,160.16,159.98,160.08,16569.0,155.7207,155.8959,155.7207,155.818,16569.0
2023-03-08 15:50:00,160.1,160.13,159.85,159.88,46914.0,155.8375,155.8667,155.5941,155.6233,46914.0
2023-03-08 15:55:00,159.88,159.95,159.66,159.76,59496.0,155.6233,155.6915,155.4092,155.5065,59496.0
2023-03-09 09:30:00,160.4,160.86,160.22,160.86,9444.0,156.1295,156.5773,155.9543,156.5773,9444.0
2023-03-09 09:35:00,160.19,160.65,159.6,160.21,3474.0,155.9251,156.3728,155.3508,155.9446,3474.0
2023-03-09 09:40:00,160.11,160.32,160.03,160.18,5059.0,155.8472,156.0516,155.7694,155.9154,5059.0
2023-03-09 09:45:00,160.12,160.69,160.12,160.59,4779.0,155.857,156.4118,155.857,156.3144,4779.0
2023-03-09 09:50:00,160.61,160.81,160.4,160.62,7913.0,156.3339,156.5286,156.1295,156.3436,7913.0
2023-03-09 09:55:00,160.56,160.7,160.43,160.7,1400.0,156.2852,156.4215,156.1587,156.4215,1400.0
2023-03-09 10:00:00,160.7,160.84,160.45,160.83,3323.0,156.4215,156.5578,156.1782,156.5481,3323.0
2023-03-09 10:05:00,160.82,160.98,160.66,160.98,5419.0,156.5383,156.6941,156.3826,156.6941,5419.0
2023-03-09 10:10:00,160.99,161.02,160.76,160.83,4517.0,156.7038,156.733,156.4799,156.5481,4517.0
2023-03-09 10:15:00,160.9,161.02,160.73,160.84,5039.0,156.6162,156.733,156.4507,156.5578,5039.0
2023-03-09 10:20:00,160.79,160.9,160.64,160.72,3194.0,156.5091,156.6162,156.3631,156.441,3194.0
2023-03-09 10:25:00,160.76,161.0,160.75,160.96,6134.0,156.4799,156.7135,156.4702,156.6746,6134.0
2023-03-09 10:30:00,160.98,161.43,160.85,161.4,5888.0,156.6941,157.1321,156.5675,157.1029,5888.0
2023-03-09 10:35:00,161.36,161.45,161.29,161.29,4755.0,157.0639,157.1515,156.9958,156.9958,4755.0
2023-03-09 10:40:00,161.35,161.36,161.19,161.28,2991.0,157.0542,157.0639,156.8985,156.9861,2991.0
2023-03-09 10:45:00,161.21,161.35,161.16,161.3,4708.0,156.9179,157.0542,156.8693,157.0055,4708.0
2023-03-09 10:50:00,161.22,161.33,161.21,161.31,4727.0,156.9277,157.0347,156.9179,157.0153,4727.0
2023-03-09 10:55:00,161.33,161.33,160.94,160.97,4414.0,157.0347,157.0347,156.6551,156.6843,4414.0
2023-03-09 11:00:00,160.79,160.88,160.72,160.87,1816.0,156.5091,156.5967,156.441,156.587,1816.0
2023-03-09 11:05:00,160.93,160.93,160.74,160.86,2325.0,156.6454,156.6454,156.4604,156.5773,2325.0
2023-03-09 11:10:00,160.89,160.95,160.83,160.95,1200.0,156.6065,156.6649,156.5481,156.6649,1200.0
2023-03-09 11:15:00,160.95,161.08,160.83,160.89,12609.0,156.6649,156.7914,156.5481,156.6065,12609.0
2023-03-09 11:20:00,160.91,161.02,160.78,160.96,2684.0,156.6259,156.733,156.4994,156.6746,2684.0
2023-03-09 11:25:00,160.89,160.91,160.32,160.32,2603.0,156.6065,156.6259,156.0516,156.0516,2603.0
2023-03-09 11:30:00,160.38,160.41,160.1,160.17,1480.0,156.11,156.1392,155.8375,155.9056,1480.0
2023-03-09 11:35:00,160.16,160.23,160.01,160.09,5176.0,155.8959,155.964,155.7499,155.8278,5176.0
2023-03-09 11:40:00,160.08,160.24,160.08,160.18,1503.0,155.818,155.9738,155.818,155.9154,1503.0
2023-03-09 11:45:00,160.2,160.35,160.12,160.14,5514.0,155.9348,156.0808,155.857,155.8764,5514.0
2023-03-09 11:50:00,160.11,160.16,159.96,160.08,3336.0,155.8472,155.8959,155.7012,155.818,3336.0
2023-03-09 11:55:00,159.97,159.98,159.9,159.91,1719.0,155.7109,155.7207,155.6428,155.6525,1719.0
2023-03-09 12:00:00,159.97,159.97,159.66,159.79,2733.0,155.7109,155.7109,155.4092,155.5357,2733.0
2023-03-09 12:05:00,159.8,160.07,159.72,160.07,2736.0,155.5455,155.8083,155.4676,155.8083,2736.0
2023-03-09 12:10:00,160.08,160.11,160.02,160.02,1538.0,155.818,155.8472,155.7596,155.7596,1538.0
2023-03-09 12:15:00,159.99,160.15,159.98,160.15,3435.0,155.7304,155.8862,155.7207,155.8862,3435.0
2023-03-09 12:20:00,160.13,160.3,160.09,160.12,5554.0,155.8667,156.0322,155.8278,155.857,5554.0
2023-03-09 12:25:00,160.2,160.37,160.2,160.33,2000.0,155.9348,156.1003,155.9348,156.0614,2000.0
2023-03-09 12:30:00,160.34,160.39,160.09,160.14,3184.0,156.0711,156.1198,155.8278,155.8764,3184.0
2023-03-09 12:35:00,160.08,160.08,159.88,160.03,2143.0,155.818,155.818,155.6233,155.7694,2143.0
2023-03-09 12:40:00,160.12,160.19,160.01,160.01,905.0,155.857,155.9251,155.7499,155.7499,905.0
2023-03-09 12:45:00,159.91,159.98,159.72,159.72,1391.0,155.6525,155.7207,155.4676,155.4676,1391.0
2023-03-09 12:50:00,159.7,159.89,159.7,159.89,1105.0,155.4481,155.6331,155.4481,155.6331,1105.0
2023-03-09 12:55:00,159.85,159.87,159.75,159.75,2446.0,155.5941,155.6136,155.4968,155.4968,2446.0
2023-03-09 13:00:00,159.74,159.87,159.66,159.87,1875.0,155.4871,155.6136,155.4092,155.6136,1875.0
2023-03-09 13:05:00,159.84,159.85,159.72,159.78,2493.0,155.5844,155.5941,155.4676,155.526,2493.0
2023-03-09 13:10:00,159.73,159.95,159.71,159.84,6056.0,155.4773,155.6915,155.4579,155.5844,6056.0
2023-03-09 13:15:00,159.69,159.7,159.5,159.5,2338.0,155.4384,155.4481,155.2535,155.2535,2338.0
2023-03-09 13:20:00,159.49,159.63,159.49,159.57,1135.0,155.2437,155.38,155.2437,155.3216,1135.0
2023-03-09 13:25:00,159.42,159.47,159.15,159.32,4656.0,155.1756,155.2243,154.9128,155.0783,4656.0
2023-03-09 13:30:00,159.21,159.27,159.18,159.2,1209.0,154.9712,155.0296,154.942,154.9614,1209.0
2023-03-09 13:35:00,159.26,159.26,159.03,159.03,1300.0,155.0199,155.0199,154.796,154.796,1300.0
2023-03-09 13:40:00,159.0,159.24,159.0,159.21,1648.0,154.7668,155.0004,154.7668,154.9712,1648.0
2023-03-09 13:45:00,159.23,159.23,158.72,158.73,2229.0,154.9906,154.9906,154.4942,154.504,2229.0
2023-03-09 13:50:00,158.65,158.88,158.53,158.82,2801.0,154.4261,154.65,154.3093,154.5916,2801.0
2023-03-09 13:55:00,158.73,158.88,158.71,158.77,827.0,154.504,154.65,154.4845,154.5429,827.0
2023-03-09 14:00:00,158.85,158.92,158.49,158.5,3256.0,154.6208,154.6889,154.2704,154.2801,3256.0
2023-03-09 14:05:00,158.57,158.65,158.51,158.62,992.0,154.3482,154.4261,154.2898,154.3969,992.0
2023-03-09 14:10:00,158.69,158.71,158.45,158.66,2196.0,154.465,154.4845,154.2314,154.4358,2196.0
2023-03-09 14:15:00,158.67,158.77,158.62,158.74,1800.0,154.4456,154.5429,154.3969,154.5137,1800.0
2023-03-09 14:20:00,158.77,158.91,158.71,158.91,5231.0,154.5429,154.6792,154.4845,154.6792,5231.0
2023-03-09 14:25:00,158.96,159.03,158.8,158.8,2973.0,154.7278,154.796,154.5721,154.5721,2973.0
2023-03-09 14:30:00,158.79,158.8,158.44,158.53,2900.0,154.5624,154.5721,154.2217,154.3093,2900.0
2023-03-09 14:35:00,158.49,158.88,158.48,158.77,2668.0,154.2704,154.65,154.2606,154.5429,2668.0
2023-03-09 14:40:00,158.9,159.03,158.86,158.91,2289.0,154.6694,154.796,154.6305,154.6792,2289.0
2023-03-09 14:45:00,158.94,159.1,158.83,158.83,2377.0,154.7084,154.8641,154.6013,154.6013,2377.0
2023-03-09 14:50:00,158.8,158.92,158.68,158.72,4822.0,154.5721,154.6889,154.4553,154.4942,4822.0
2023-03-09 14:55:00,158.75,158.79,158.58,158.61,2750.0,154.5234,154.5624,154.358,154.3872,2750.0
2023-03-09 15:00:00,158.64,158.7,158.45,158.45,3282.0,154.4164,154.4748,154.2314,154.2314,3282.0
2023-03-09 15:05:00,158.47,158.48,158.28,158.34,4999.0,154.2509,154.2606,154.0659,154.1243,4999.0
2023-03-09 15:10:00,158.36,158.41,158.08,158.12,11578.0,154.1438,154.1925,153.8713,153.9102,11578.0
2023-03-09 15:15:00,158.07,158.08,157.64,157.64,4148.0,153.8615,153.8713,153.443,153.443,4148.0
2023-03-09 15:20:00,157.64,157.87,157.37,157.59,5289.0,153.443,153.6669,153.1802,153.3943,5289.0
2023-03-09 15:25:00,157.69,158.13,157.69,157.79,5570.0,153.4917,153.9199,153.4917,153.589,5570.0
2023-03-09 15:30:00,157.67,158.12,157.64,158.06,6530.0,153.4722,153.9102,153.443,153.8518,6530.0
2023-03-09 15:35:00,158.03,158.21,157.87,158.21,8661.0,153.8226,153.9978,153.6669,153.9978,8661.0
2023-03-09 15:40:00,158.19,158.35,158.1,158.12,6473.0,153.9783,154.1341,153.8907,153.9102,6473.0
2023-03-09 15:45:00,158.13,158.27,157.85,158.23,12754.0,153.9199,154.0562,153.6474,154.0173,12754.0
2023-03-09 15:50:00,158.25,158.62,157.95,158.12,39941.0,154.0367,154.3969,153.7447,153.9102,39941.0
2023-03-09 15:55:00,158.17,158.18,157.43,157.72,68004.0,153.9589,153.9686,153.2386,153.5209,68004.0
2023-03-10 09:30:00,159.37,159.62,158.6,158.95,27831.0,155.1269,155.3703,154.3774,154.7181,27831.0
2023-03-10 09:35:00,158.95,159.0,158.39,158.48,4799.0,154.7181,154.7668,154.173,154.2606,4799.0
2023-03-10 09:40:00,158.46,159.0,158.3,158.48,14290.0,154.2412,154.7668,154.0854,154.2606,14290.0
2023-03-10 09:45:00,158.51,158.8,158.06,158.31,19617.0,154.2898,154.5721,153.8518,154.0951,19617.0
2023-03-10 09:50:00,158.27,158.78,157.92,158.21,10550.0,154.0562,154.5526,153.7155,153.9978,10550.0
2023-03-10 09:55:00,158.35,159.45,158.23,159.01,23145.0,154.1341,155.2048,154.0173,154.7765,23145.0
2023-03-10 10:00:00,158.93,159.67,158.88,159.66,10562.0,154.6986,155.4189,154.65,155.4092,10562.0
2023-03-10 10:05:00,159.79,160.5,159.7,160.32,13420.0,155.5357,156.2268,155.4481,156.0516,13420.0
2023-03-10 10:10:00,160.31,160.49,160.08,160.28,20099.0,156.0419,156.2171,155.818,156.0127,20099.0
2023-03-10 10:15:00,160.09,160.31,159.78,159.96,13102.0,155.8278,156.0419,155.526,155.7012,13102.0
2023-03-10 10:20:00,159.94,160.24,159.38,159.92,13803.0,155.6817,155.9738,155.1367,155.6623,13803.0
2023-03-10 10:25:00,159.95,160.13,159.43,159.56,6525.0,155.6915,155.8667,155.1853,155.3119,6525.0
2023-03-10 10:30:00,159.61,160.33,159.52,160.15,5856.0,155.3605,156.0614,155.2729,155.8862,5856.0
2023-03-10 10:35:00,160.21,160.37,159.94,160.22,13930.0,155.9446,156.1003,155.6817,155.9543,13930.0
2023-03-10 10:40:00,160.21,160.31,159.59,159.67,5426.0,155.9446,156.0419,155.3411,155.4189,5426.0
2023-03-10 10:45:00,159.67,159.84,159.15,159.27,11806.0,155.4189,155.5844,154.9128,155.0296,11806.0
2023-03-10 10:50:00,159.27,159.27,158.79,159.13,12767.0,155.0296,155.0296,154.5624,154.8933,12767.0
2023-03-10 10:55:00,159.36,160.2,159.36,160.14,17048.0,155.1172,155.9348,155.1172,155.8764,17048.0
2023-03-10 11:00:00,160.12,160.12,159.72,159.94,16091.0,155.857,155.857,155.4676,155.6817,16091.0
2023-03-10 11:05:00,159.9,159.96,159.64,159.88,3293.0,155.6428,155.7012,155.3897,155.6233,3293.0
2023-03-10 11:10:00,160.1,160.19,159.72,159.72,5584.0,155.8375,155.9251,155.4676,155.4676,5584.0
2023-03-10 11:15:00,159.55,159.63,159.11,159.35,1700.0,155.3021,155.38,154.8738,155.1075,1700.0
2023-03-10 11:20:00,159.43,159.8,159.43,159.8,3378.0,155.1853,155.5455,155.1853,155.5455,3378.0
2023-03-10 11:25:00,159.87,160.09,159.82,159.85,3446.0,155.6136,155.8278,155.5649,155.5941,3446.0
2023-03-10 11:30:00,159.85,159.91,159.54,159.84,17202.0,155.5941,155.6525,155.2924,155.5844,17202.0
2023-03-10 11:35:00,159.9,160.0,159.47,159.57,9025.0,155.6428,155.7401,155.2243,155.3216,9025.0
2023-03-10 11:40:00,159.71,159.71,159.24,159.31,2188.0,155.4579,155.4579,155.0004,155.0685,2188.0
2023-03-10 11:45:00,159.29,159.3,158.74,158.79,2646.0,155.0491,155.0588,154.5137,154.5624,2646.0
2023-03-10 11:50:00,158.71,158.71,158.42,158.58,3375.0,154.4845,154.4845,154.2022,154.358,3375.0
2023-03-10 11:55:00,158.52,158.52,158.15,158.27,2610.0,154.2996,154.2996,153.9394,154.0562,2610.0
2023-03-10 12:00:00,158.32,158.47,158.26,158.26,4203.0,154.1049,154.2509,154.0465,154.0465,4203.0
2023-03-10 12:05:00,158.26,158.43,158.05,158.05,3407.0,154.0465,154.2119,153.8421,153.8421,3407.0
2023-03-10 12:10:00,158.1,158.18,157.89,158.06,5037.0,153.8907,153.9686,153.6863,153.8518,5037.0
2023-03-10 12:15:00,157.97,157.97,157.69,157.69,5569.0,153.7642,153.7642,153.4917,153.4917,5569.0
2023-03-10 12:20:00,157.67,157.77,157.49,157.49,3007.0,153.4722,153.5695,153.297,153.297,3007.0
2023-03-10 12:25:00,157.49,157.81,157.48,157.81,1100.0,153.297,153.6085,153.2872,153.6085,1100.0
2023-03-10 12:30:00,157.91,158.39,157.68,158.19,3084.0,153.7058,154.173,153.4819,153.9783,3084.0
2023-03-10 12:35:00,158.18,158.35,158.04,158.13,5019.0,153.9686,154.1341,153.8323,153.9199,5019.0
2023-03-10 12:40:00,158.11,158.11,157.88,157.96,3427.0,153.9005,153.9005,153.6766,153.7545,3427.0
2023-03-10 12:45:00,158.05,158.13,157.86,157.86,3709.0,153.8421,153.9199,153.6571,153.6571,3709.0
2023-03-10 12:50:00,157.99,157.99,157.71,157.71,800.0,153.7837,153.7837,153.5111,153.5111,800.0
2023-03-10 12:55:00,157.71,157.71,157.43,157.43,2965.0,153.5111,153.5111,153.2386,153.2386,2965.0
2023-03-10 13:00:00,157.36,157.71,157.36,157.71,6577.0,153.1704,153.5111,153.1704,153.5111,6577.0
2023-03-10 13:05:00,157.61,157.75,157.46,157.6,2270.0,153.4138,153.5501,153.2678,153.404,2270.0
2023-03-10 13:10:00,157.6,157.66,157.51,157.66,1300.0,153.404,153.4624,153.3164,153.4624,1300.0
2023-03-10 13:15:00,157.58,157.6,157.18,157.18,7325.0,153.3846,153.404,152.9952,152.9952,7325.0
2023-03-10 13:20:00,157.26,157.36,157.03,157.15,3249.0,153.0731,153.1704,152.8492,152.966,3249.0
2023-03-10 13:25:00,157.17,157.17,156.95,157.07,3575.0,152.9855,152.9855,152.7714,152.8882,3575.0
2023-03-10 13:30:00,157.12,157.12,156.87,156.88,4604.0,152.9368,152.9368,152.6935,152.7032,4604.0
2023-03-10 13:35:00,156.93,157.33,156.83,157.33,13058.0,152.7519,153.1412,152.6545,153.1412,13058.0
2023-03-10 13:40:00,157.28,157.33,157.17,157.33,7329.0,153.0926,153.1412,152.9855,153.1412,7329.0
2023-03-10 13:45:00,157.35,157.47,157.21,157.21,13678.0,153.1607,153.2775,153.0244,153.0244,13678.0
2023-03-10 13:50:00,157.2,157.2,156.91,157.03,7442.0,153.0147,153.0147,152.7324,152.8492,7442.0
2023-03-10 13:55:00,157.03,157.06,156.87,157.05,5520.0,152.8492,152.8784,152.6935,152.8687,5520.0
2023-03-10 14:00:00,157.06,157.71,157.05,157.5,11026.0,152.8784,153.5111,152.8687,153.3067,11026.0
2023-03-10 14:05:00,157.54,157.82,157.39,157.82,4921.0,153.3456,153.6182,153.1996,153.6182,4921.0
2023-03-10 14:10:00,157.97,158.16,157.57,157.63,6732.0,153.7642,153.9491,153.3748,153.4332,6732.0
2023-03-10 14:15:00,157.66,157.8,157.52,157.75,7473.0,153.4624,153.5987,153.3262,153.5501,7473.0
2023-03-10 14:20:00,157.86,157.86,157.51,157.57,4612.0,153.6571,153.6571,153.3164,153.3748,4612.0
2023-03-10 14:25:00,157.6,157.62,157.37,157.37,3122.0,153.404,153.4235,153.1802,153.1802,3122.0
2023-03-10 14:30:00,157.48,157.9,157.47,157.7,4200.0,153.2872,153.6961,153.2775,153.5014,4200.0
2023-03-10 14:35:00,157.77,157.88,157.56,157.67,6090.0,153.5695,153.6766,153.3651,153.4722,6090.0
2023-03-10 14:40:00,157.69,158.24,157.68,157.9,4608.0,153.4917,154.027,153.4819,153.6961,4608.0
2023-03-10 14:45:00,157.9,158.71,157.88,158.68,9016.0,153.6961,154.4845,153.6766,154.4553,9016.0
2023-03-10 14:50:00,158.59,158.76,158.45,158.75,6149.0,154.3677,154.5332,154.2314,154.5234,6149.0
2023-03-10 14:55:00,158.74,158.98,158.34,158.54,7584.0,154.5137,154.7473,154.1243,154.319,7584.0
2023-03-10 15:00:00,158.5,158.6,157.95,158.15,4058.0,154.2801,154.3774,153.7447,153.9394,4058.0
2023-03-10 15:05:00,158.04,158.15,157.76,158.15,4411.0,153.8323,153.9394,153.5598,153.9394,4411.0
2023-03-10 15:10:00,158.18,158.52,158.02,158.26,8282.0,153.9686,154.2996,153.8129,154.0465,8282.0
2023-03-10 15:15:00,158.27,158.42,157.97,157.98,14441.0,154.0562,154.2022,153.7642,153.7739,14441.0
2023-03-10 15:20:00,158.05,158.08,157.73,157.94,10081.0,153.8421,153.8713,153.5306,153.735,10081.0
2023-03-10 15:25:00,157.99,158.23,157.97,158.1,8405.0,153.7837,154.0173,153.7642,153.8907,8405.0
2023-03-10 15:30:00,158.1,158.13,157.9,157.9,8435.0,153.8907,153.9199,153.6961,153.6961,8435.0
2023-03-10 15:35:00,157.9,157.95,157.7,157.76,8984.0,153.6961,153.7447,153.5014,153.5598,8984.0
2023-03-10 15:40:00,157.73,157.79,157.49,157.72,15090.0,153.5306,153.589,153.297,153.5209,15090.0
2023-03-10 15:45:00,157.73,157.92,157.69,157.85,28457.0,153.5306,153.7155,153.4917,153.6474,28457.0
2023-03-10 15:50:00,157.8,158.28,157.8,158.03,38244.0,153.5987,154.0659,153.5987,153.8226,38244.0
2023-03-10 15:55:00,158.01,158.25,157.86,158.07,76250.0,153.8031,154.0367,153.6571,153.8615,76250.0
2023-03-13 09:30:00,157.12,158.39,156.53,157.72,16658.0,152.9368,154.173,152.3625,153.5209,16658.0
2023-03-13 09:35:00,157.55,157.55,156.62,157.02,2528.0,153.3554,153.3554,152.4501,152.8395,2528.0
2023-03-13 09:40:00,157.03,157.3,156.19,156.65,7091.0,152.8492,153.112,152.0316,152.4793,7091.0
2023-03-13 09:45:00,156.76,158.0,156.51,158.0,15957.0,152.5864,153.7934,152.3431,153.7934,15957.0
2023-03-13 09:50:00,157.83,158.46,157.48,157.78,9472.0,153.6279,154.2412,153.2872,153.5793,9472.0
2023-03-13 09:55:00,157.95,159.01,157.9,158.69,9582.0,153.7447,154.7765,153.6961,154.465,9582.0
2023-03-13 10:00:00,158.57,158.59,158.12,158.5,7427.0,154.3482,154.3677,153.9102,154.2801,7427.0
2023-03-13 10:05:00,158.43,159.24,157.95,158.87,14913.0,154.2119,155.0004,153.7447,154.6402,14913.0
2023-03-13 10:10:00,158.85,158.9,157.94,158.33,12607.0,154.6208,154.6694,153.735,154.1146,12607.0
2023-03-13 10:15:00,158.13,158.13,157.12,157.12,5499.0,153.9199,153.9199,152.9368,152.9368,5499.0
2023-03-13 10:20:00,157.19,157.42,156.89,156.94,11436.0,153.005,153.2288,152.713,152.7616,11436.0
2023-03-13 10:25:00,156.84,156.84,156.12,156.24,3681.0,152.6643,152.6643,151.9635,152.0803,3681.0
2023-03-13 10:30:00,156.41,157.3,156.38,157.02,11235.0,152.2457,153.112,152.2165,152.8395,11235.0
2023-03-13 10:35:00,157.21,157.33,156.69,157.16,12140.0,153.0244,153.1412,152.5183,152.9758,12140.0
2023-03-13 10:40:00,157.26,157.38,156.67,157.37,5037.0,153.0731,153.1899,152.4988,153.1802,5037.0
2023-03-13 10:45:00,157.46,157.66,157.17,157.52,3500.0,153.2678,153.4624,152.9855,153.3262,3500.0
2023-03-13 10:50:00,157.41,157.52,156.66,156.89,6606.0,153.2191,153.3262,152.4891,152.713,6606.0
2023-03-13 10:55:00,156.91,158.15,156.87,158.03,7145.0,152.7324,153.9394,152.6935,153.8226,7145.0
2023-03-13 11:00:00,157.88,158.9,157.81,158.43,10117.0,153.6766,154.6694,153.6085,154.2119,10117.0
2023-03-13 11:05:00,158.46,158.6,158.09,158.28,5072.0,154.2412,154.3774,153.881,154.0659,5072.0
2023-03-13 11:10:00,158.29,158.82,157.93,158.1,4903.0,154.0757,154.5916,153.7253,153.8907,4903.0
2023-03-13 11:15:00,158.13,158.72,158.12,158.44,6632.0,153.9199,154.4942,153.9102,154.2217,6632.0
2023-03-13 11:20:00,158.52,158.84,158.03,158.34,5964.0,154.2996,154.611,153.8226,154.1243,5964.0
2023-03-13 11:25:00,158.35,159.0,158.19,158.96,9446.0,154.1341,154.7668,153.9783,154.7278,9446.0
2023-03-13 11:30:00,158.94,159.28,158.44,158.47,10292.0,154.7084,155.0393,154.2217,154.2509,10292.0
2023-03-13 11:35:00,158.46,158.73,158.25,158.41,10449.0,154.2412,154.504,154.0367,154.1925,10449.0
2023-03-13 11:40:00,158.38,158.92,158.35,158.66,4652.0,154.1633,154.6889,154.1341,154.4358,4652.0
2023-03-13 11:45:00,158.64,158.74,158.33,158.73,5499.0,154.4164,154.5137,154.1146,154.504,5499.0
2023-03-13 11:50:00,158.78,158.78,157.81,157.81,3334.0,154.5526,154.5526,153.6085,153.6085,3334.0
2023-03-13 11:55:00,157.5,158.12,157.46,158.12,6126.0,153.3067,153.9102,153.2678,153.9102,6126.0
2023-03-13 12:00:00,158.25,158.84,158.08,158.24,7616.0,154.0367,154.611,153.8713,154.027,7616.0
2023-03-13 12:05:00,158.36,158.7,158.29,158.7,3045.0,154.1438,154.4748,154.0757,154.4748,3045.0
2023-03-13 12:10:00,158.58,158.62,157.98,158.2,4360.0,154.358,154.3969,153.7739,153.9881,4360.0
2023-03-13 12:15:00,158.01,158.53,157.92,157.92,2307.0,153.8031,154.3093,153.7155,153.7155,2307.0
2023-03-13 12:20:00,157.94,158.09,157.43,157.43,3301.0,153.735,153.881,153.2386,153.2386,3301.0
2023-03-13 12:25:00,157.44,158.15,157.36,158.15,5676.0,153.2483,153.9394,153.1704,153.9394,5676.0
2023-03-13 12:30:00,158.03,158.07,157.48,157.53,6775.0,153.8226,153.8615,153.2872,153.3359,6775.0
2023-03-13 12:35:00,157.53,158.36,157.53,158.28,7589.0,153.3359,154.1438,153.3359,154.0659,7589.0
2023-03-13 12:40:00,158.28,158.71,158.25,158.41,6467.0,154.0659,154.4845,154.0367,154.1925,6467.0
2023-03-13 12:45:00,158.26,158.53,157.71,157.96,6555.0,154.0465,154.3093,153.5111,153.7545,6555.0
2023-03-13 12:50:00,157.75,158.22,157.54,158.2,6865.0,153.5501,154.0075,153.3456,153.9881,6865.0
2023-03-13 12:55:00,158.2,158.23,157.8,158.05,2869.0,153.9881,154.0173,153.5987,153.8421,2869.0
2023-03-13 13:00:00,158.04,158.05,157.68,157.88,15662.0,153.8323,153.8421,153.4819,153.6766,15662.0
2023-03-13 13:05:00,157.85,158.08,157.62,158.08,4966.0,153.6474,153.8713,153.4235,153.8713,4966.0
2023-03-13 13:10:00,158.18,158.28,158.0,158.08,6036.0,153.9686,154.0659,153.7934,153.8713,6036.0
2023-03-13 13:15:00,158.22,158.55,158.15,158.34,8641.0,154.0075,154.3288,153.9394,154.1243,8641.0
2023-03-13 13:20:00,158.27,158.31,158.02,158.14,4727.0,154.0562,154.0951,153.8129,153.9297,4727.0
2023-03-13 13:25:00,158.14,158.39,157.88,158.03,5173.0,153.9297,154.173,153.6766,153.8226,5173.0
2023-03-13 13:30:00,158.11,158.14,157.88,157.89,1344.0,153.9005,153.9297,153.6766,153.6863,1344.0
2023-03-13 13:35:00,157.81,158.54,157.74,158.45,9907.0,153.6085,154.319,153.5403,154.2314,9907.0
2023-03-13 13:40:00,158.44,158.64,158.34,158.54,3239.0,154.2217,154.4164,154.1243,154.319,3239.0
2023-03-13 13:45:00,158.63,158.74,158.26,158.3,6251.0,154.4066,154.5137,154.0465,154.0854,6251.0
2023-03-13 13:50:00,158.34,158.52,158.24,158.24,5078.0,154.1243,154.2996,154.027,154.027,5078.0
2023-03-13 13:55:00,158.16,158.49,158.16,158.21,2045.0,153.9491,154.2704,153.9491,153.9978,2045.0
2023-03-13 14:00:00,158.28,158.76,158.27,158.75,6192.0,154.0659,154.5332,154.0562,154.5234,6192.0
2023-03-13 14:05:00,158.69,158.91,158.61,158.68,4701.0,154.465,154.6792,154.3872,154.4553,4701.0
2023-03-13 14:10:00,158.79,158.89,158.55,158.59,5322.0,154.5624,154.6597,154.3288,154.3677,5322.0
2023-03-13 14:15:00,158.76,158.98,158.76,158.88,5503.0,154.5332,154.7473,154.5332,154.65,5503.0
2023-03-13 14:20:00,158.72,158.99,158.69,158.84,3382.0,154.4942,154.757,154.465,154.611,3382.0
2023-03-13 14:25:00,158.98,159.01,158.55,158.58,3050.0,154.7473,154.7765,154.3288,154.358,3050.0
2023-03-13 14:30:00,158.83,159.15,158.82,158.99,5222.0,154.6013,154.9128,154.5916,154.757,5222.0
2023-03-13 14:35:00,158.92,159.01,158.47,158.57,3920.0,154.6889,154.7765,154.2509,154.3482,3920.0
2023-03-13 14:40:00,158.5,159.01,158.5,158.75,5880.0,154.2801,154.7765,154.2801,154.5234,5880.0
2023-03-13 14:45:00,158.61,158.76,158.49,158.69,4048.0,154.3872,154.5332,154.2704,154.465,4048.0
2023-03-13 14:50:00,158.65,158.82,158.52,158.77,4922.0,154.4261,154.5916,154.2996,154.5429,4922.0
2023-03-13 14:55:00,158.79,158.99,158.69,158.87,4600.0,154.5624,154.757,154.465,154.6402,4600.0
2023-03-13 15:00:00,158.87,159.06,158.46,158.46,3596.0,154.6402,154.8252,154.2412,154.2412,3596.0
2023-03-13 15:05:00,158.38,158.72,158.33,158.37,3405.0,154.1633,154.4942,154.1146,154.1535,3405.0
2023-03-13 15:10:00,158.29,158.64,158.29,158.57,4978.0,154.0757,154.4164,154.0757,154.3482,4978.0
2023-03-13 15:15:00,158.59,158.59,158.18,158.22,4501.0,154.3677,154.3677,153.9686,154.0075,4501.0
2023-03-13 15:20:00,158.25,158.25,157.75,157.75,3731.0,154.0367,154.0367,153.5501,153.5501,3731.0
2023-03-13 15:25:00,157.68,157.71,157.37,157.71,9390.0,153.4819,153.5111,153.1802,153.5111,9390.0
2023-03-13 15:30:00,157.85,158.13,157.72,158.12,8349.0,153.6474,153.9199,153.5209,153.9102,8349.0
2023-03-13 15:35:00,158.05,158.29,157.99,158.21,5959.0,153.8421,154.0757,153.7837,153.9978,5959.0
2023-03-13 15:40:00,158.2,158.3,157.95,158.01,11562.0,153.9881,154.0854,153.7447,153.8031,11562.0
2023-03-13 15:45:00,158.04,158.1,157.8,157.87,16367.0,153.8323,153.8907,153.5987,153.6669,16367.0
2023-03-13 15:50:00,157.83,157.88,157.45,157.75,34729.0,153.6279,153.6766,153.258,153.5501,34729.0
2023-03-13 15:55:00,157.75,157.86,157.41,157.8,52311.0,153.5501,153.6571,153.2191,153.5987,52311.0
2023-03-14 09:30:00,160.65,161.0,159.58,159.58,22072.0,156.3728,156.7135,155.3313,155.3313,22072.0
2023-03-14 09:35:00,159.72,160.11,159.56,159.78,6163.0,155.4676,155.8472,155.3119,155.526,6163.0
2023-03-14 09:40:00,160.14,160.14,159.67,159.72,3600.0,155.8764,155.8764,155.4189,155.4676,3600.0
2023-03-14 09:45:00,159.51,160.39,159.51,160.05,7859.0,155.2632,156.1198,155.2632,155.7888,7859.0
2023-03-14 09:50:00,160.18,160.48,159.62,159.85,14536.0,155.9154,156.2074,155.3703,155.5941,14536.0
2023-03-14 09:55:00,159.71,160.43,159.69,160.08,3333.0,155.4579,156.1587,155.4384,155.818,3333.0
2023-03-14 10:00:00,160.08,160.31,159.95,160.28,8987.0,155.818,156.0419,155.6915,156.0127,8987.0
2023-03-14 10:05:00,160.35,160.6,160.24,160.36,2300.0,156.0808,156.3242,155.9738,156.0906,2300.0
2023-03-14 10:10:00,160.39,160.39,159.92,160.37,7468.0,156.1198,156.1198,155.6623,156.1003,7468.0
2023-03-14 10:15:00,160.43,160.76,160.36,160.73,3448.0,156.1587,156.4799,156.0906,156.4507,3448.0
2023-03-14 10:20:00,160.67,161.02,160.59,160.82,11394.0,156.3923,156.733,156.3144,156.5383,11394.0
2023-03-14 10:25:00,161.05,161.1,160.81,160.83,3250.0,156.7622,156.8109,156.5286,156.5481,3250.0
2023-03-14 10:30:00,160.89,161.36,160.83,161.2,5807.0,156.6065,157.0639,156.5481,156.9082,5807.0
2023-03-14 10:35:00,161.18,161.18,161.03,161.13,4005.0,156.8887,156.8887,156.7427,156.8401,4005.0
2023-03-14 10:40:00,161.11,161.32,161.02,161.21,4600.0,156.8206,157.025,156.733,156.9179,4600.0
2023-03-14 10:45:00,161.25,161.48,161.17,161.42,7334.0,156.9569,157.1807,156.879,157.1223,7334.0
2023-03-14 10:50:00,161.44,161.65,161.18,161.3,10007.0,157.1418,157.3462,156.8887,157.0055,10007.0
2023-03-14 10:55:00,161.36,161.53,161.19,161.24,7973.0,157.0639,157.2294,156.8985,156.9471,7973.0
2023-03-14 11:00:00,161.3,161.3,161.06,161.14,3461.0,157.0055,157.0055,156.7719,156.8498,3461.0
2023-03-14 11:05:00,161.19,161.49,161.07,161.24,5775.0,156.8985,157.1905,156.7817,156.9471,5775.0
2023-03-14 11:10:00,161.3,161.38,161.19,161.32,3803.0,157.0055,157.0834,156.8985,157.025,3803.0
2023-03-14 11:15:00,161.35,161.41,161.05,161.13,3526.0,157.0542,157.1126,156.7622,156.8401,3526.0
2023-03-14 11:20:00,161.21,161.54,161.14,161.5,6648.0,156.9179,157.2391,156.8498,157.2002,6648.0
2023-03-14 11:25:00,161.49,161.56,161.25,161.3,6092.0,157.1905,157.2586,156.9569,157.0055,6092.0
2023-03-14 11:30:00,161.35,161.42,161.24,161.28,4953.0,157.0542,157.1223,156.9471,156.9861,4953.0
2023-03-14 11:35:00,161.32,161.4,161.19,161.35,5010.0,157.025,157.1029,156.8985,157.0542,5010.0
2023-03-14 11:40:00,161.22,161.22,160.86,160.88,1315.0,156.9277,156.9277,156.5773,156.5967,1315.0
2023-03-14 11:45:00,160.81,160.82,160.52,160.53,3081.0,156.5286,156.5383,156.2463,156.256,3081.0
2023-03-14 11:50:00,160.58,160.94,160.57,160.92,2528.0,156.3047,156.6551,156.295,156.6357,2528.0
2023-03-14 11:55:00,160.91,160.91,160.64,160.64,2401.0,156.6259,156.6259,156.3631,156.3631,2401.0
2023-03-14 12:00:00,160.68,160.87,160.59,160.59,4555.0,156.402,156.587,156.3144,156.3144,4555.0
2023-03-14 12:05:00,160.59,160.72,160.51,160.64,3737.0,156.3144,156.441,156.2366,156.3631,3737.0
2023-03-14 12:10:00,160.7,160.7,160.54,160.66,2748.0,156.4215,156.4215,156.2658,156.3826,2748.0
2023-03-14 12:15:00,160.64,160.7,160.47,160.48,3295.0,156.3631,156.4215,156.1976,156.2074,3295.0
2023-03-14 12:20:00,160.48,160.49,160.14,160.18,5715.0,156.2074,156.2171,155.8764,155.9154,5715.0
2023-03-14 12:25:00,160.08,160.09,159.95,159.97,4893.0,155.818,155.8278,155.6915,155.7109,4893.0
2023-03-14 12:30:00,159.94,160.22,159.94,160.22,4784.0,155.6817,155.9543,155.6817,155.9543,4784.0
2023-03-14 12:35:00,160.25,160.41,160.17,160.26,4300.0,155.9835,156.1392,155.9056,155.9932,4300.0
2023-03-14 12:40:00,160.15,160.18,159.97,160.06,3720.0,155.8862,155.9154,155.7109,155.7986,3720.0
2023-03-14 12:45:00,159.99,160.41,159.99,160.41,2802.0,155.7304,156.1392,155.7304,156.1392,2802.0
2023-03-14 12:50:00,160.36,160.36,159.96,160.21,5659.0,156.0906,156.0906,155.7012,155.9446,5659.0
2023-03-14 12:55:00,160.14,160.18,159.99,160.02,2156.0,155.8764,155.9154,155.7304,155.7596,2156.0
2023-03-14 13:00:00,160.08,160.08,159.76,159.77,5365.0,155.818,155.818,155.5065,155.5163,5365.0
2023-03-14 13:05:00,159.75,159.84,159.48,159.58,7261.0,155.4968,155.5844,155.234,155.3313,7261.0
2023-03-14 13:10:00,159.52,159.57,159.13,159.13,3125.0,155.2729,155.3216,154.8933,154.8933,3125.0
2023-03-14 13:15:00,159.05,159.08,158.63,159.01,4592.0,154.8154,154.8446,154.4066,154.7765,4592.0
2023-03-14 13:20:00,158.95,159.07,158.82,158.96,5787.0,154.7181,154.8349,154.5916,154.7278,5787.0
2023-03-14 13:25:00,158.94,159.23,158.94,159.19,4617.0,154.7084,154.9906,154.7084,154.9517,4617.0
2023-03-14 13:30:00,159.18,159.35,159.06,159.15,6204.0,154.942,155.1075,154.8252,154.9128,6204.0
2023-03-14 13:35:00,159.1,159.42,159.1,159.42,5083.0,154.8641,155.1756,154.8641,155.1756,5083.0
2023-03-14 13:40:00,159.43,159.52,158.85,158.99,6589.0,155.1853,155.2729,154.6208,154.757,6589.0
2023-03-14 13:45:00,158.97,159.02,158.79,158.94,4864.0,154.7376,154.7862,154.5624,154.7084,4864.0
2023-03-14 13:50:00,158.99,159.16,158.94,159.08,4900.0,154.757,154.9225,154.7084,154.8446,4900.0
2023-03-14 13:55:00,159.0,159.07,158.67,158.67,5013.0,154.7668,154.8349,154.4456,154.4456,5013.0
2023-03-14 14:00:00,158.77,158.83,158.32,158.44,4606.0,154.5429,154.6013,154.1049,154.2217,4606.0
2023-03-14 14:05:00,158.39,158.5,158.11,158.5,3601.0,154.173,154.2801,153.9005,154.2801,3601.0
2023-03-14 14:10:00,158.53,158.7,158.44,158.46,5602.0,154.3093,154.4748,154.2217,154.2412,5602.0
2023-03-14 14:15:00,158.45,158.75,158.22,158.75,5859.0,154.2314,154.5234,154.0075,154.5234,5859.0
2023-03-14 14:20:00,158.7,158.73,158.55,158.65,4460.0,154.4748,154.504,154.3288,154.4261,4460.0
2023-03-14 14:25:00,158.62,159.27,158.61,159.18,7113.0,154.3969,155.0296,154.3872,154.942,7113.0
2023-03-14 14:30:00,159.08,159.59,159.08,159.53,9120.0,154.8446,155.3411,154.8446,155.2827,9120.0
2023-03-14 14:35:00,159.56,159.58,159.14,159.44,5461.0,155.3119,155.3313,154.903,155.1951,5461.0
2023-03-14 14:40:00,159.43,159.47,159.07,159.14,4808.0,155.1853,155.2243,154.8349,154.903,4808.0
2023-03-14 14:45:00,159.18,159.51,159.07,159.41,8164.0,154.942,155.2632,154.8349,155.1659,8164.0
2023-03-14 14:50:00,159.3,159.6,159.27,159.52,5004.0,155.0588,155.3508,155.0296,155.2729,5004.0
2023-03-14 14:55:00,159.58,159.7,159.33,159.44,7427.0,155.3313,155.4481,155.088,155.1951,7427.0
2023-03-14 15:00:00,159.43,159.71,159.35,159.4,9817.0,155.1853,155.4579,155.1075,155.1561,9817.0
2023-03-14 15:05:00,159.38,159.47,159.0,159.27,6837.0,155.1367,155.2243,154.7668,155.0296,6837.0
2023-03-14 15:10:00,159.18,159.18,158.84,158.9,8358.0,154.942,154.942,154.611,154.6694,8358.0
2023-03-14 15:15:00,158.9,159.46,158.86,159.46,7574.0,154.6694,155.2145,154.6305,155.2145,7574.0
2023-03-14 15:20:00,159.43,159.48,158.93,159.05,7699.0,155.1853,155.234,154.6986,154.8154,7699.0
2023-03-14 15:25:00,159.04,159.51,159.04,159.49,8519.0,154.8057,155.2632,154.8057,155.2437,8519.0
2023-03-14 15:30:00,159.41,159.92,159.34,159.88,11474.0,155.1659,155.6623,155.0977,155.6233,11474.0
2023-03-14 15:35:00,159.95,160.26,159.95,160.0,14701.0,155.6915,155.9932,155.6915,155.7401,14701.0
2023-03-14 15:40:00,160.0,160.21,159.93,160.12,13118.0,155.7401,155.9446,155.672,155.857,13118.0
2023-03-14 15:45:00,160.09,160.23,159.96,160.16,11675.0,155.8278,155.964,155.7012,155.8959,11675.0
2023-03-14 15:50:00,160.19,160.54,160.04,160.15,24607.0,155.9251,156.2658,155.7791,155.8862,24607.0
2023-03-14 15:55:00,160.13,160.72,160.13,160.51,44005.0,155.8667,156.441,155.8667,156.2366,44005.0
2023-03-15 09:30:00,158.06,158.74,157.48,158.01,14621.0,153.8518,154.5137,153.2872,153.8031,14621.0
2023-03-15 09:35:00,158.09,158.26,157.38,158.26,8243.0,153.881,154.0465,153.1899,154.0465,8243.0
2023-03-15 09:40:00,158.17,158.48,157.9,158.38,2526.0,153.9589,154.2606,153.6961,154.1633,2526.0
2023-03-15 09:45:00,158.42,159.25,158.41,159.25,3821.0,154.2022,155.0101,154.1925,155.0101,3821.0
2023-03-15 09:50:00,159.0,159.0,158.45,158.89,3650.0,154.7668,154.7668,154.2314,154.6597,3650.0
2023-03-15 09:55:00,158.83,158.83,158.21,158.4,4725.0,154.6013,154.6013,153.9978,154.1827,4725.0
2023-03-15 10:00:00,158.18,158.4,157.81,158.28,7075.0,153.9686,154.1827,153.6085,154.0659,7075.0
2023-03-15 10:05:00,158.35,158.62,158.01,158.02,9420.0,154.1341,154.3969,153.8031,153.8129,9420.0
2023-03-15 10:10:00,158.26,158.44,158.01,158.01,3273.0,154.0465,154.2217,153.8031,153.8031,3273.0
2023-03-15 10:15:00,158.14,158.57,158.02,158.56,4282.0,153.9297,154.3482,153.8129,154.3385,4282.0
2023-03-15 10:20:00,158.61,158.94,158.27,158.3,5328.0,154.3872,154.7084,154.0562,154.0854,5328.0
2023-03-15 10:25:00,158.4,158.66,158.03,158.33,7306.0,154.1827,154.4358,153.8226,154.1146,7306.0
2023-03-15 10:30:00,158.34,158.72,158.26,158.31,7391.0,154.1243,154.4942,154.0465,154.0951,7391.0
2023-03-15 10:35:00,158.3,158.73,158.3,158.46,4156.0,154.0854,154.504,154.0854,154.2412,4156.0
2023-03-15 10:40:00,158.35,158.56,158.16,158.29,4625.0,154.1341,154.3385,153.9491,154.0757,4625.0
2023-03-15 10:45:00,158.26,158.34,157.91,157.98,8906.0,154.0465,154.1243,153.7058,153.7739,8906.0
2023-03-15 10:50:00,158.08,158.5,157.75,158.41,6741.0,153.8713,154.2801,153.5501,154.1925,6741.0
2023-03-15 10:55:00,158.4,159.34,158.38,159.34,9548.0,154.1827,155.0977,154.1633,155.0977,9548.0
2023-03-15 11:00:00,159.33,159.43,159.0,159.18,6108.0,155.088,155.1853,154.7668,154.942,6108.0
2023-03-15 11:05:00,159.18,159.35,158.97,159.18,7898.0,154.942,155.1075,154.7376,154.942,7898.0
2023-03-15 11:10:00,159.08,159.46,159.08,159.45,4879.0,154.8446,155.2145,154.8446,155.2048,4879.0
2023-03-15 11:15:00,159.52,159.75,159.21,159.37,18741.0,155.2729,155.4968,154.9712,155.1269,18741.0
2023-03-15 11:20:00,159.34,159.34,158.41,158.45,9331.0,155.0977,155.0977,154.1925,154.2314,9331.0
2023-03-15 11:25:00,158.46,158.64,158.16,158.34,6247.0,154.2412,154.4164,153.9491,154.1243,6247.0
2023-03-15 11:30:00,158.41,158.65,157.79,158.09,6195.0,154.1925,154.4261,153.589,153.881,6195.0
2023-03-15 11:35:00,157.99,158.0,157.53,157.53,4698.0,153.7837,153.7934,153.3359,153.3359,4698.0
2023-03-15 11:40:00,157.5,158.04,157.5,157.68,6180.0,153.3067,153.8323,153.3067,153.4819,6180.0
2023-03-15 11:45:00,157.75,158.06,157.51,157.78,5152.0,153.5501,153.8518,153.3164,153.5793,5152.0
2023-03-15 11:50:00,157.71,157.71,157.31,157.41,6062.0,153.5111,153.5111,153.1218,153.2191,6062.0
2023-03-15 11:55:00,157.49,157.49,157.02,157.2,5572.0,153.297,153.297,152.8395,153.0147,5572.0
2023-03-15 12:00:00,157.28,157.39,156.94,156.95,4722.0,153.0926,153.1996,152.7616,152.7714,4722.0
2023-03-15 12:05:00,156.95,156.95,156.64,156.64,4704.0,152.7714,152.7714,152.4696,152.4696,4704.0
2023-03-15 12:10:00,156.68,156.95,156.66,156.94,6854.0,152.5085,152.7714,152.4891,152.7616,6854.0
2023-03-15 12:15:00,156.92,156.95,156.69,156.8,3674.0,152.7422,152.7714,152.5183,152.6253,3674.0
2023-03-15 12:20:00,156.79,156.96,156.6,156.61,5192.0,152.6156,152.7811,152.4307,152.4404,5192.0
2023-03-15 12:25:00,156.51,156.87,156.41,156.87,4622.0,152.3431,152.6935,152.2457,152.6935,4622.0
2023-03-15 12:30:00,156.84,157.14,156.8,156.82,7223.0,152.6643,152.9563,152.6253,152.6448,7223.0
2023-03-15 12:35:00,156.75,156.88,156.54,156.79,4529.0,152.5767,152.7032,152.3723,152.6156,4529.0
2023-03-15 12:40:00,156.82,156.82,156.58,156.8,4265.0,152.6448,152.6448,152.4112,152.6253,4265.0
2023-03-15 12:45:00,156.87,157.0,156.81,156.93,4148.0,152.6935,152.82,152.6351,152.7519,4148.0
2023-03-15 12:50:00,156.95,156.96,156.52,156.65,3182.0,152.7714,152.7811,152.3528,152.4793,3182.0
2023-03-15 12:55:00,156.62,156.76,156.37,156.67,5793.0,152.4501,152.5864,152.2068,152.4988,5793.0
2023-03-15 13:00:00,156.58,156.58,156.41,156.43,4542.0,152.4112,152.4112,152.2457,152.2652,4542.0
2023-03-15 13:05:00,156.51,156.98,156.51,156.9,7434.0,152.3431,152.8006,152.3431,152.7227,7434.0
2023-03-15 13:10:00,156.95,157.16,156.94,157.16,3601.0,152.7714,152.9758,152.7616,152.9758,3601.0
2023-03-15 13:15:00,157.25,157.45,157.09,157.36,6126.0,153.0634,153.258,152.9076,153.1704,6126.0
2023-03-15 13:20:00,157.27,157.35,157.1,157.1,5272.0,153.0828,153.1607,152.9174,152.9174,5272.0
2023-03-15 13:25:00,157.1,157.63,157.09,157.56,4918.0,152.9174,153.4332,152.9076,153.3651,4918.0
2023-03-15 13:30:00,157.55,157.55,157.06,157.37,6369.0,153.3554,153.3554,152.8784,153.1802,6369.0
2023-03-15 13:35:00,157.45,157.45,157.03,157.11,5441.0,153.258,153.258,152.8492,152.9271,5441.0
2023-03-15 13:40:00,157.03,157.07,156.88,156.93,2504.0,152.8492,152.8882,152.7032,152.7519,2504.0
2023-03-15 13:45:00,156.89,156.94,156.7,156.76,4923.0,152.713,152.7616,152.528,152.5864,4923.0
2023-03-15 13:50:00,156.77,157.11,156.76,157.09,4805.0,152.5961,152.9271,152.5864,152.9076,4805.0
2023-03-15 13:55:00,157.09,157.4,157.03,157.4,9766.0,152.9076,153.2094,152.8492,153.2094,9766.0
2023-03-15 14:00:00,157.44,157.44,157.15,157.24,4246.0,153.2483,153.2483,152.966,153.0536,4246.0
2023-03-15 14:05:00,157.2,157.4,157.12,157.29,5956.0,153.0147,153.2094,152.9368,153.1023,5956.0
2023-03-15 14:10:00,157.38,157.66,157.38,157.57,4267.0,153.1899,153.4624,153.1899,153.3748,4267.0
2023-03-15 14:15:00,157.51,158.0,157.45,157.92,10551.0,153.3164,153.7934,153.258,153.7155,10551.0
2023-03-15 14:20:00,157.9,158.58,157.88,158.52,8134.0,153.6961,154.358,153.6766,154.2996,8134.0
2023-03-15 14:25:00,158.52,159.36,158.42,158.96,10319.0,154.2996,155.1172,154.2022,154.7278,10319.0
2023-03-15 14:30:00,159.15,159.19,158.65,158.82,11380.0,154.9128,154.9517,154.4261,154.5916,11380.0
2023-03-15 14:35:00,158.75,158.75,158.5,158.5,7515.0,154.5234,154.5234,154.2801,154.2801,7515.0
2023-03-15 14:40:00,158.4,158.61,158.28,158.3,4900.0,154.1827,154.3872,154.0659,154.0854,4900.0
2023-03-15 14:45:00,158.4,158.4,157.94,157.94,5745.0,154.1827,154.1827,153.735,153.735,5745.0
2023-03-15 14:50:00,158.02,158.46,157.83,158.46,10674.0,153.8129,154.2412,153.6279,154.2412,10674.0
2023-03-15 14:55:00,158.44,158.59,158.21,158.43,6277.0,154.2217,154.3677,153.9978,154.2119,6277.0
2023-03-15 15:00:00,158.52,158.68,158.12,158.3,4627.0,154.2996,154.4553,153.9102,154.0854,4627.0
2023-03-15 15:05:00,158.31,158.74,158.16,158.2,5999.0,154.0951,154.5137,153.9491,153.9881,5999.0
2023-03-15 15:10:00,158.12,158.75,158.06,158.58,5662.0,153.9102,154.5234,153.8518,154.358,5662.0
2023-03-15 15:15:00,158.59,158.83,158.58,158.64,6229.0,154.3677,154.6013,154.358,154.4164,6229.0
2023-03-15 15:20:00,158.57,158.94,158.51,158.81,7278.0,154.3482,154.7084,154.2898,154.5818,7278.0
2023-03-15 15:25:00,158.86,159.12,158.63,158.92,10253.0,154.6305,154.8836,154.4066,154.6889,10253.0
2023-03-15 15:30:00,158.92,159.03,158.7,158.8,11322.0,154.6889,154.796,154.4748,154.5721,11322.0
2023-03-15 15:35:00,158.69,158.8,158.25,158.38,10286.0,154.465,154.5721,154.0367,154.1633,10286.0
2023-03-15 15:40:00,158.38,158.4,157.98,158.37,9096.0,154.1633,154.1827,153.7739,154.1535,9096.0
2023-03-15 15:45:00,158.32,158.55,158.28,158.44,22437.0,154.1049,154.3288,154.0659,154.2217,22437.0
2023-03-15 15:50:00,158.41,158.47,158.08,158.19,43455.0,154.1925,154.2509,153.8713,153.9783,43455.0
2023-03-15 15:55:00,158.22,159.35,158.2,159.35,100367.0,154.0075,155.1075,153.9881,155.1075,100367.0
2023-03-16 09:30:00,158.67,158.67,157.93,158.36,9875.0,154.4456,154.4456,153.7253,154.1438,9875.0
2023-03-16 09:35:00,158.02,159.13,158.02,159.05,8600.0,153.8129,154.8933,153.8129,154.8154,8600.0
2023-03-16 09:40:00,159.03,159.19,158.76,158.93,4471.0,154.796,154.9517,154.5332,154.6986,4471.0
2023-03-16 09:45:00,158.82,159.07,158.35,158.47,4834.0,154.5916,154.8349,154.1341,154.2509,4834.0
2023-03-16 09:50:00,158.64,158.98,158.45,158.86,7478.0,154.4164,154.7473,154.2314,154.6305,7478.0
2023-03-16 09:55:00,158.86,159.16,158.71,159.14,3204.0,154.6305,154.9225,154.4845,154.903,3204.0
2023-03-16 10:00:00,159.08,159.34,158.89,159.21,6396.0,154.8446,155.0977,154.6597,154.9712,6396.0
2023-03-16 10:05:00,159.1,159.1,158.09,158.09,4320.0,154.8641,154.8641,153.881,153.881,4320.0
2023-03-16 10:10:00,157.9,158.1,157.72,157.72,2775.0,153.6961,153.8907,153.5209,153.5209,2775.0
2023-03-16 10:15:00,157.59,157.78,157.25,157.52,10262.0,153.3943,153.5793,153.0634,153.3262,10262.0
2023-03-16 10:20:00,157.57,157.62,157.25,157.56,8771.0,153.3748,153.4235,153.0634,153.3651,8771.0
2023-03-16 10:25:00,157.57,157.92,157.57,157.92,4926.0,153.3748,153.7155,153.3748,153.7155,4926.0
2023-03-16 10:30:00,158.0,158.18,157.73,157.73,5556.0,153.7934,153.9686,153.5306,153.5306,5556.0
2023-03-16 10:35:00,157.68,157.83,157.57,157.75,8416.0,153.4819,153.6279,153.3748,153.5501,8416.0
2023-03-16 10:40:00,157.82,158.08,157.62,157.91,5464.0,153.6182,153.8713,153.4235,153.7058,5464.0
2023-03-16 10:45:00,157.87,158.25,157.64,158.25,4061.0,153.6669,154.0367,153.443,154.0367,4061.0
2023-03-16 10:50:00,158.22,158.75,158.09,158.72,3698.0,154.0075,154.5234,153.881,154.4942,3698.0
2023-03-16 10:55:00,158.75,158.96,158.69,158.96,4761.0,154.5234,154.7278,154.465,154.7278,4761.0
2023-03-16 11:00:00,159.07,159.07,158.83,158.96,4578.0,154.8349,154.8349,154.6013,154.7278,4578.0
2023-03-16 11:05:00,158.92,159.38,158.92,159.15,2757.0,154.6889,155.1367,154.6889,154.9128,2757.0
2023-03-16 11:10:00,159.21,159.21,158.95,159.09,3654.0,154.9712,154.9712,154.7181,154.8544,3654.0
2023-03-16 11:15:00,159.14,159.22,158.98,159.22,6567.0,154.903,154.9809,154.7473,154.9809,6567.0
2023-03-16 11:20:00,159.23,159.5,159.22,159.5,8510.0,154.9906,155.2535,154.9809,155.2535,8510.0
2023-03-16 11:25:00,159.5,160.0,159.47,159.94,11798.0,155.2535,155.7401,155.2243,155.6817,11798.0
2023-03-16 11:30:00,159.92,159.97,159.29,159.49,13156.0,155.6623,155.7109,155.0491,155.2437,13156.0
2023-03-16 11:35:00,159.53,159.69,159.19,159.2,5437.0,155.2827,155.4384,154.9517,154.9614,5437.0
2023-03-16 11:40:00,159.19,159.31,159.01,159.01,4172.0,154.9517,155.0685,154.7765,154.7765,4172.0
2023-03-16 11:45:00,158.96,159.19,158.71,159.18,5819.0,154.7278,154.9517,154.4845,154.942,5819.0
2023-03-16 11:50:00,159.15,159.15,158.89,159.05,6396.0,154.9128,154.9128,154.6597,154.8154,6396.0
2023-03-16 11:55:00,159.02,159.4,158.9,158.99,10348.0,154.7862,155.1561,154.6694,154.757,10348.0
2023-03-16 12:00:00,158.95,159.08,158.47,158.72,6700.0,154.7181,154.8446,154.2509,154.4942,6700.0
2023-03-16 12:05:00,158.72,158.72,158.48,158.53,7592.0,154.4942,154.4942,154.2606,154.3093,7592.0
2023-03-16 12:10:00,158.5,158.52,158.14,158.2,8015.0,154.2801,154.2996,153.9297,153.9881,8015.0
2023-03-16 12:15:00,158.26,158.39,158.17,158.34,8038.0,154.0465,154.173,153.9589,154.1243,8038.0
2023-03-16 12:20:00,158.45,158.63,158.19,158.23,7478.0,154.2314,154.4066,153.9783,154.0173,7478.0
2023-03-16 12:25:00,158.25,158.35,158.16,158.35,5765.0,154.0367,154.1341,153.9491,154.1341,5765.0
2023-03-16 12:30:00,158.42,158.42,158.08,158.17,7562.0,154.2022,154.2022,153.8713,153.9589,7562.0
2023-03-16 12:35:00,158.06,158.06,157.88,158.01,6188.0,153.8518,153.8518,153.6766,153.8031,6188.0
2023-03-16 12:40:00,157.98,158.17,157.88,158.06,8804.0,153.7739,153.9589,153.6766,153.8518,8804.0
2023-03-16 12:45:00,158.06,158.43,157.99,158.43,8105.0,153.8518,154.2119,153.7837,154.2119,8105.0
2023-03-16 12:50:00,158.41,159.13,158.4,158.68,5738.0,154.1925,154.8933,154.1827,154.4553,5738.0
2023-03-16 12:55:00,158.72,158.97,158.7,158.91,3339.0,154.4942,154.7376,154.4748,154.6792,3339.0
2023-03-16 13:00:00,158.9,159.01,158.79,159.0,4788.0,154.6694,154.7765,154.5624,154.7668,4788.0
2023-03-16 13:05:00,158.95,159.08,158.76,158.81,4711.0,154.7181,154.8446,154.5332,154.5818,4711.0
2023-03-16 13:10:00,158.81,158.88,158.7,158.7,4486.0,154.5818,154.65,154.4748,154.4748,4486.0
2023-03-16 13:15:00,158.72,158.73,158.32,158.35,7380.0,154.4942,154.504,154.1049,154.1341,7380.0
2023-03-16 13:20:00,158.24,158.49,158.22,158.38,6023.0,154.027,154.2704,154.0075,154.1633,6023.0
2023-03-16 13:25:00,158.34,158.42,158.24,158.3,5311.0,154.1243,154.2022,154.027,154.0854,5311.0
2023-03-16 13:30:00,158.28,158.36,158.14,158.26,7874.0,154.0659,154.1438,153.9297,154.0465,7874.0
2023-03-16 13:35:00,158.27,158.66,158.26,158.4,18127.0,154.0562,154.4358,154.0465,154.1827,18127.0
2023-03-16 13:40:00,158.45,158.59,158.05,158.06,14092.0,154.2314,154.3677,153.8421,153.8518,14092.0
2023-03-16 13:45:00,158.09,158.41,157.98,158.22,6960.0,153.881,154.1925,153.7739,154.0075,6960.0
2023-03-16 13:50:00,158.25,158.33,158.0,158.25,6227.0,154.0367,154.1146,153.7934,154.0367,6227.0
2023-03-16 13:55:00,158.25,158.26,158.05,158.06,5432.0,154.0367,154.0465,153.8421,153.8518,5432.0
2023-03-16 14:00:00,158.07,158.13,157.79,157.8,5122.0,153.8615,153.9199,153.589,153.5987,5122.0
2023-03-16 14:05:00,157.82,158.03,157.71,158.03,7321.0,153.6182,153.8226,153.5111,153.8226,7321.0
2023-03-16 14:10:00,158.04,158.21,158.02,158.15,6266.0,153.8323,153.9978,153.8129,153.9394,6266.0
2023-03-16 14:15:00,158.06,158.26,157.97,158.2,7522.0,153.8518,154.0465,153.7642,153.9881,7522.0
2023-03-16 14:20:00,158.17,158.29,158.1,158.29,7764.0,153.9589,154.0757,153.8907,154.0757,7764.0
2023-03-16 14:25:00,158.28,158.43,158.13,158.43,8365.0,154.0659,154.2119,153.9199,154.2119,8365.0
2023-03-16 14:30:00,158.44,158.45,158.15,158.33,9431.0,154.2217,154.2314,153.9394,154.1146,9431.0
2023-03-16 14:35:00,158.32,158.56,158.32,158.56,5334.0,154.1049,154.3385,154.1049,154.3385,5334.0
2023-03-16 14:40:00,158.58,158.66,158.44,158.58,9115.0,154.358,154.4358,154.2217,154.358,9115.0
2023-03-16 14:45:00,158.51,158.59,158.45,158.52,9688.0,154.2898,154.3677,154.2314,154.2996,9688.0
2023-03-16 14:50:00,158.52,158.64,158.37,158.64,11818.0,154.2996,154.4164,154.1535,154.4164,11818.0
2023-03-16 14:55:00,158.68,158.73,158.61,158.66,7217.0,154.4553,154.504,154.3872,154.4358,7217.0
2023-03-16 15:00:00,158.69,158.71,158.58,158.62,8119.0,154.465,154.4845,154.358,154.3969,8119.0
2023-03-16 15:05:00,158.63,158.84,158.6,158.63,7874.0,154.4066,154.611,154.3774,154.4066,7874.0
2023-03-16 15:10:00,158.61,158.74,158.5,158.5,6758.0,154.3872,154.5137,154.2801,154.2801,6758.0
2023-03-16 15:15:00,158.49,158.7,158.4,158.66,6205.0,154.2704,154.4748,154.1827,154.4358,6205.0
2023-03-16 15:20:00,158.67,158.84,158.57,158.71,10817.0,154.4456,154.611,154.3482,154.4845,10817.0
2023-03-16 15:25:00,158.72,158.76,158.49,158.72,9258.0,154.4942,154.5332,154.2704,154.4942,9258.0
2023-03-16 15:30:00,158.75,158.75,158.47,158.59,18007.0,154.5234,154.5234,154.2509,154.3677,18007.0
2023-03-16 15:35:00,158.53,158.6,158.46,158.58,9304.0,154.3093,154.3774,154.2412,154.358,9304.0
2023-03-16 15:40:00,158.55,158.93,158.5,158.93,12978.0,154.3288,154.6986,154.2801,154.6986,12978.0
2023-03-16 15:45:00,158.88,158.89,158.44,158.65,27532.0,154.65,154.6597,154.2217,154.4261,27532.0
2023-03-16 15:50:00,158.68,158.75,158.47,158.54,43401.0,154.4553,154.5234,154.2509,154.319,43401.0
2023-03-16 15:55:00,158.5,158.76,158.43,158.76,79346.0,154.2801,154.5332,154.2119,154.5332,79346.0
2023-03-17 09:30:00,158.22,158.22,157.59,157.77,249666.0,154.0075,154.0075,153.3943,153.5695,249666.0
2023-03-17 09:35:00,157.6,157.94,157.11,157.79,7412.0,153.404,153.735,152.9271,153.589,7412.0
2023-03-17 09:40:00,157.9,158.1,157.45,157.68,7580.0,153.6961,153.8907,153.258,153.4819,7580.0
2023-03-17 09:45:00,157.49,157.51,157.06,157.12,5616.0,153.297,153.3164,152.8784,152.9368,5616.0
2023-03-17 09:50:00,157.12,157.41,156.76,156.85,4664.0,152.9368,153.2191,152.5864,152.674,4664.0
2023-03-17 09:55:00,156.81,157.09,156.38,156.44,10075.0,152.6351,152.9076,152.2165,152.2749,10075.0
2023-03-17 10:00:00,156.58,157.45,156.47,157.31,8401.0,152.4112,153.258,152.3041,153.1218,8401.0
2023-03-17 10:05:00,157.3,157.31,156.73,156.78,5306.0,153.112,153.1218,152.5572,152.6059,5306.0
2023-03-17 10:10:00,156.83,156.83,156.17,156.27,8207.0,152.6545,152.6545,152.0121,152.1095,8207.0
2023-03-17 10:15:00,156.42,156.55,155.84,155.92,10173.0,152.2555,152.382,151.6909,151.7688,10173.0
2023-03-17 10:20:00,155.81,156.07,155.66,155.77,6264.0,151.6617,151.9148,151.5157,151.6228,6264.0
2023-03-17 10:25:00,155.71,155.78,155.28,155.74,13185.0,151.5644,151.6325,151.1458,151.5936,13185.0
2023-03-17 10:30:00,155.77,155.79,155.22,155.22,5804.0,151.6228,151.6422,151.0874,151.0874,5804.0
2023-03-17 10:35:00,155.22,155.46,155.01,155.46,8542.0,151.0874,151.321,150.883,151.321,8542.0
2023-03-17 10:40:00,155.46,155.46,155.02,155.03,6662.0,151.321,151.321,150.8927,150.9025,6662.0
2023-03-17 10:45:00,155.02,155.11,154.65,154.9,15753.0,150.8927,150.9803,150.5326,150.7759,15753.0
2023-03-17 10:50:00,154.91,154.97,154.5,154.79,6523.0,150.7857,150.8441,150.3866,150.6689,6523.0
2023-03-17 10:55:00,154.8,155.03,154.69,154.95,9600.0,150.6786,150.9025,150.5715,150.8246,9600.0
2023-03-17 11:00:00,155.02,155.15,154.84,154.94,6590.0,150.8927,151.0193,150.7175,150.8149,6590.0
2023-03-17 11:05:00,154.94,155.61,154.84,155.37,6394.0,150.8149,151.467,150.7175,151.2334,6394.0
2023-03-17 11:10:00,155.38,155.51,155.06,155.32,6831.0,151.2432,151.3697,150.9317,151.1847,6831.0
2023-03-17 11:15:00,155.27,155.61,155.26,155.27,4712.0,151.1361,151.467,151.1263,151.1361,4712.0
2023-03-17 11:20:00,155.33,155.5,154.84,154.84,5597.0,151.1945,151.36,150.7175,150.7175,5597.0
2023-03-17 11:25:00,154.83,154.96,154.59,154.96,7385.0,150.7078,150.8343,150.4742,150.8343,7385.0
2023-03-17 11:30:00,154.88,155.01,154.78,155.01,4917.0,150.7565,150.883,150.6591,150.883,4917.0
2023-03-17 11:35:00,154.97,155.13,154.84,154.9,11341.0,150.8441,150.9998,150.7175,150.7759,11341.0
2023-03-17 11:40:00,154.84,154.93,154.47,154.56,4639.0,150.7175,150.8051,150.3574,150.445,4639.0
2023-03-17 11:45:00,154.5,154.85,154.49,154.83,6391.0,150.3866,150.7273,150.3768,150.7078,6391.0
2023-03-17 11:50:00,154.86,155.0,154.51,154.51,6932.0,150.737,150.8733,150.3963,150.3963,6932.0
2023-03-17 11:55:00,154.51,154.6,154.1,154.51,11795.0,150.3963,150.4839,149.9972,150.3963,11795.0
2023-03-17 12:00:00,154.52,154.94,154.48,154.53,8903.0,150.406,150.8149,150.3671,150.4158,8903.0
2023-03-17 12:05:00,154.39,154.75,154.23,154.75,7079.0,150.2795,150.6299,150.1238,150.6299,7079.0
2023-03-17 12:10:00,154.69,155.03,154.61,154.88,8282.0,150.5715,150.9025,150.4937,150.7565,8282.0
2023-03-17 12:15:00,154.87,154.93,154.64,154.78,8216.0,150.7467,150.8051,150.5229,150.6591,8216.0
2023-03-17 12:20:00,154.73,154.85,154.41,154.51,6172.0,150.6105,150.7273,150.299,150.3963,6172.0
2023-03-17 12:25:00,154.55,155.06,154.54,155.06,7030.0,150.4353,150.9317,150.4255,150.9317,7030.0
2023-03-17 12:30:00,154.98,155.51,154.98,155.05,9800.0,150.8538,151.3697,150.8538,150.9219,9800.0
2023-03-17 12:35:00,155.05,155.37,154.95,155.09,6303.0,150.9219,151.2334,150.8246,150.9609,6303.0
2023-03-17 12:40:00,155.14,155.25,155.01,155.02,8373.0,151.0095,151.1166,150.883,150.8927,8373.0
2023-03-17 12:45:00,154.99,155.06,154.86,155.0,5137.0,150.8635,150.9317,150.737,150.8733,5137.0
2023-03-17 12:50:00,155.0,155.22,154.99,155.13,7345.0,150.8733,151.0874,150.8635,150.9998,7345.0
2023-03-17 12:55:00,155.01,155.21,155.01,155.05,5784.0,150.883,151.0777,150.883,150.9219,5784.0
2023-03-17 13:00:00,155.11,155.2,154.99,155.2,5806.0,150.9803,151.0679,150.8635,151.0679,5806.0
2023-03-17 13:05:00,155.21,155.42,155.17,155.25,5316.0,151.0777,151.2821,151.0387,151.1166,5316.0
2023-03-17 13:10:00,155.22,155.38,155.18,155.25,4912.0,151.0874,151.2432,151.0485,151.1166,4912.0
2023-03-17 13:15:00,155.25,155.41,155.09,155.25,9701.0,151.1166,151.2724,150.9609,151.1166,9701.0
2023-03-17 13:20:00,155.28,155.65,155.26,155.47,6127.0,151.1458,151.506,151.1263,151.3308,6127.0
2023-03-17 13:25:00,155.46,155.5,155.22,155.47,7707.0,151.321,151.36,151.0874,151.3308,7707.0
2023-03-17 13:30:00,155.43,155.74,155.26,155.26,8195.0,151.2918,151.5936,151.1263,151.1263,8195.0
2023-03-17 13:35:00,155.26,155.27,155.06,155.27,5972.0,151.1263,151.1361,150.9317,151.1361,5972.0
2023-03-17 13:40:00,155.27,155.27,154.9,155.09,5869.0,151.1361,151.1361,150.7759,150.9609,5869.0
2023-03-17 13:45:00,155.08,155.26,154.96,155.14,6207.0,150.9511,151.1263,150.8343,151.0095,6207.0
2023-03-17 13:50:00,155.11,155.12,154.67,154.9,11096.0,150.9803,150.9901,150.5521,150.7759,11096.0
2023-03-17 13:55:00,154.91,154.99,154.67,154.93,5722.0,150.7857,150.8635,150.5521,150.8051,5722.0
2023-03-17 14:00:00,154.98,155.18,154.79,154.8,6349.0,150.8538,151.0485,150.6689,150.6786,6349.0
2023-03-17 14:05:00,154.76,154.99,154.58,154.65,9620.0,150.6397,150.8635,150.4645,150.5326,9620.0
2023-03-17 14:10:00,154.57,154.64,154.4,154.4,10043.0,150.4547,150.5229,150.2892,150.2892,10043.0
2023-03-17 14:15:00,154.37,154.56,154.25,154.34,10379.0,150.26,150.445,150.1432,150.2308,10379.0
2023-03-17 14:20:00,154.34,154.54,154.12,154.13,6376.0,150.2308,150.4255,150.0167,150.0264,6376.0
2023-03-17 14:25:00,154.14,154.14,153.87,154.06,9978.0,150.0362,150.0362,149.7734,149.9583,9978.0
2023-03-17 14:30:00,154.05,154.5,154.05,154.21,8351.0,149.9486,150.3866,149.9486,150.1043,8351.0
2023-03-17 14:35:00,154.25,154.31,154.02,154.19,8763.0,150.1432,150.2016,149.9194,150.0848,8763.0
2023-03-17 14:40:00,154.13,154.18,154.06,154.09,9523.0,150.0264,150.0751,149.9583,149.9875,9523.0
2023-03-17 14:45:00,154.09,154.34,154.03,154.27,9174.0,149.9875,150.2308,149.9291,150.1627,9174.0
2023-03-17 14:50:00,154.25,154.7,154.03,154.61,15360.0,150.1432,150.5813,149.9291,150.4937,15360.0
2023-03-17 14:55:00,154.67,154.85,154.57,154.63,10988.0,150.5521,150.7273,150.4547,150.5131,10988.0
2023-03-17 15:00:00,154.65,154.79,154.24,154.37,36514.0,150.5326,150.6689,150.1335,150.26,36514.0
2023-03-17 15:05:00,154.37,154.67,154.37,154.62,17143.0,150.26,150.5521,150.26,150.5034,17143.0
2023-03-17 15:10:00,154.69,154.89,154.57,154.78,15139.0,150.5715,150.7662,150.4547,150.6591,15139.0
2023-03-17 15:15:00,154.78,155.06,154.62,154.96,17123.0,150.6591,150.9317,150.5034,150.8343,17123.0
2023-03-17 15:20:00,154.99,155.16,154.84,155.14,11717.0,150.8635,151.029,150.7175,151.0095,11717.0
2023-03-17 15:25:00,155.11,155.24,154.97,155.14,18144.0,150.9803,151.1069,150.8441,151.0095,18144.0
2023-03-17 15:30:00,155.16,155.16,154.68,154.87,21690.0,151.029,151.029,150.5618,150.7467,21690.0
2023-03-17 15:35:00,154.83,155.03,154.76,154.84,35399.0,150.7078,150.9025,150.6397,150.7175,35399.0
2023-03-17 15:40:00,154.84,154.89,154.44,154.55,26939.0,150.7175,150.7662,150.3282,150.4353,26939.0
2023-03-17 15:45:00,154.5,154.58,154.15,154.15,50391.0,150.3866,150.4645,150.0459,150.0459,50391.0
2023-03-17 15:50:00,154.07,154.53,154.01,154.43,64869.0,149.968,150.4158,149.9096,150.3184,64869.0
2023-03-17 15:55:00,154.41,154.64,154.2,154.55,123657.0,150.299,150.5229,150.0946,150.4353,123657.0
2023-03-20 09:30:00,154.99,155.59,154.49,154.82,23039.0,151.3751,151.9611,150.8868,151.2091,23039.0
2023-03-20 09:35:00,154.93,155.0,154.51,154.87,2631.0,151.3165,151.3849,150.9063,151.2579,2631.0
2023-03-20 09:40:00,154.82,155.43,154.7,155.13,13898.0,151.2091,151.8049,151.0919,151.5119,13898.0
2023-03-20 09:45:00,155.33,155.64,155.03,155.64,4056.0,151.7072,152.01,151.4142,152.01,4056.0
2023-03-20 09:50:00,155.69,155.94,155.62,155.92,7422.0,152.0588,152.303,151.9904,152.2834,7422.0
2023-03-20 09:55:00,155.78,155.88,155.56,155.59,5540.0,152.1467,152.2444,151.9318,151.9611,5540.0
2023-03-20 10:00:00,155.62,155.91,155.51,155.55,4684.0,151.9904,152.2737,151.883,151.9221,4684.0
2023-03-20 10:05:00,155.54,155.6,155.06,155.12,4973.0,151.9123,151.9709,151.4435,151.5021,4973.0
2023-03-20 10:10:00,155.01,155.62,155.01,155.45,4251.0,151.3947,151.9904,151.3947,151.8244,4251.0
2023-03-20 10:15:00,155.38,155.47,154.94,154.94,10710.0,151.756,151.8439,151.3263,151.3263,10710.0
2023-03-20 10:20:00,155.04,155.51,155.04,155.51,3328.0,151.424,151.883,151.424,151.883,3328.0
2023-03-20 10:25:00,155.4,155.55,155.26,155.45,11413.0,151.7756,151.9221,151.6388,151.8244,11413.0
2023-03-20 10:30:00,155.47,155.47,155.05,155.45,8724.0,151.8439,151.8439,151.4337,151.8244,8724.0
2023-03-20 10:35:00,155.45,155.51,155.23,155.33,8092.0,151.8244,151.883,151.6095,151.7072,8092.0
2023-03-20 10:40:00,155.29,155.49,155.29,155.42,4825.0,151.6681,151.8635,151.6681,151.7951,4825.0
2023-03-20 10:45:00,155.41,155.71,155.38,155.71,6105.0,151.7853,152.0783,151.756,152.0783,6105.0
2023-03-20 10:50:00,155.68,155.93,155.53,155.79,6349.0,152.049,152.2932,151.9025,152.1565,6349.0
2023-03-20 10:55:00,155.74,155.91,155.72,155.8,6622.0,152.1076,152.2737,152.0881,152.1662,6622.0
2023-03-20 11:00:00,155.82,156.13,155.81,155.97,5489.0,152.1858,152.4885,152.176,152.3323,5489.0
2023-03-20 11:05:00,155.97,155.98,155.7,155.73,10498.0,152.3323,152.342,152.0686,152.0979,10498.0
2023-03-20 11:10:00,155.73,155.73,155.34,155.44,6001.0,152.0979,152.0979,151.717,151.8146,6001.0
2023-03-20 11:15:00,155.48,155.49,155.26,155.49,3203.0,151.8537,151.8635,151.6388,151.8635,3203.0
2023-03-20 11:20:00,155.41,155.71,155.36,155.36,44585.0,151.7853,152.0783,151.7365,151.7365,44585.0
2023-03-20 11:25:00,155.37,155.6,155.36,155.53,30969.0,151.7463,151.9709,151.7365,151.9025,30969.0
2023-03-20 11:30:00,155.53,155.65,155.1,155.22,8815.0,151.9025,152.0197,151.4826,151.5998,8815.0
2023-03-20 11:35:00,155.22,155.36,155.11,155.2,5826.0,151.5998,151.7365,151.4923,151.5802,5826.0
2023-03-20 11:40:00,155.18,155.19,154.99,155.15,4127.0,151.5607,151.5705,151.3751,151.5314,4127.0
2023-03-20 11:45:00,155.05,155.4,155.04,155.33,4301.0,151.4337,151.7756,151.424,151.7072,4301.0
2023-03-20 11:50:00,155.4,155.71,155.37,155.51,21336.0,151.7756,152.0783,151.7463,151.883,21336.0
2023-03-20 11:55:00,155.5,155.68,155.39,155.39,14711.0,151.8732,152.049,151.7658,151.7658,14711.0
2023-03-20 12:00:00,155.4,155.65,155.32,155.61,46977.0,151.7756,152.0197,151.6974,151.9807,46977.0
2023-03-20 12:05:00,155.58,155.65,155.35,155.46,21591.0,151.9514,152.0197,151.7267,151.8342,21591.0
2023-03-20 12:10:00,155.34,155.51,154.81,155.04,32335.0,151.717,151.883,151.1993,151.424,32335.0
2023-03-20 12:15:00,155.04,155.32,155.03,155.32,5482.0,151.424,151.6974,151.4142,151.6974,5482.0
2023-03-20 12:20:00,155.34,155.59,155.33,155.47,7561.0,151.717,151.9611,151.7072,151.8439,7561.0
2023-03-20 12:25:00,155.44,155.58,155.32,155.4,10301.0,151.8146,151.9514,151.6974,151.7756,10301.0
2023-03-20 12:30:00,155.46,155.46,155.15,155.44,6916.0,151.8342,151.8342,151.5314,151.8146,6916.0
2023-03-20 12:35:00,155.37,155.38,155.12,155.33,6801.0,151.7463,151.756,151.5021,151.7072,6801.0
2023-03-20 12:40:00,155.28,155.32,155.08,155.13,3219.0,151.6584,151.6974,151.463,151.5119,3219.0
2023-03-20 12:45:00,155.18,155.33,155.06,155.16,5615.0,151.5607,151.7072,151.4435,151.5412,5615.0
2023-03-20 12:50:00,155.17,155.46,155.17,155.39,3379.0,151.5509,151.8342,151.5509,151.7658,3379.0
2023-03-20 12:55:00,155.4,155.54,155.35,155.38,13710.0,151.7756,151.9123,151.7267,151.756,13710.0
2023-03-20 13:00:00,155.4,155.63,155.39,155.51,9968.0,151.7756,152.0002,151.7658,151.883,9968.0
2023-03-20 13:05:00,155.49,155.8,155.49,155.62,17043.0,151.8635,152.1662,151.8635,151.9904,17043.0
2023-03-20 13:10:00,155.63,155.86,155.61,155.8,3950.0,152.0002,152.2248,151.9807,152.1662,3950.0
2023-03-20 13:15:00,155.74,156.08,155.73,156.03,3483.0,152.1076,152.4397,152.0979,152.3909,3483.0
2023-03-20 13:20:00,156.1,156.41,156.0,156.28,6091.0,152.4592,152.762,152.3616,152.635,6091.0
2023-03-20 13:25:00,156.22,156.3,156.0,156.11,6055.0,152.5764,152.6546,152.3616,152.469,6055.0
2023-03-20 13:30:00,156.15,156.15,155.82,155.84,11948.0,152.5081,152.5081,152.1858,152.2053,11948.0
2023-03-20 13:35:00,155.81,155.81,155.55,155.68,5401.0,152.176,152.176,151.9221,152.049,5401.0
2023-03-20 13:40:00,155.69,155.9,155.66,155.9,6606.0,152.0588,152.2639,152.0295,152.2639,6606.0
2023-03-20 13:45:00,155.91,155.97,155.79,155.85,8088.0,152.2737,152.3323,152.1565,152.2151,8088.0
2023-03-20 13:50:00,155.81,155.85,155.63,155.66,5408.0,152.176,152.2151,152.0002,152.0295,5408.0
2023-03-20 13:55:00,155.61,155.81,155.6,155.74,3000.0,151.9807,152.176,151.9709,152.1076,3000.0
2023-03-20 14:00:00,155.72,155.82,155.55,155.61,6482.0,152.0881,152.1858,151.9221,151.9807,6482.0
2023-03-20 14:05:00,155.61,155.64,155.39,155.44,4226.0,151.9807,152.01,151.7658,151.8146,4226.0
2023-03-20 14:10:00,155.49,155.68,155.41,155.46,10336.0,151.8635,152.049,151.7853,151.8342,10336.0
2023-03-20 14:15:00,155.47,155.54,155.37,155.54,6850.0,151.8439,151.9123,151.7463,151.9123,6850.0
2023-03-20 14:20:00,155.53,155.85,155.51,155.75,2909.0,151.9025,152.2151,151.883,152.1174,2909.0
2023-03-20 14:25:00,155.69,155.74,155.35,155.36,20219.0,152.0588,152.1076,151.7267,151.7365,20219.0
2023-03-20 14:30:00,155.41,155.51,155.24,155.51,8152.0,151.7853,151.883,151.6193,151.883,8152.0
2023-03-20 14:35:00,155.45,155.53,155.21,155.22,7370.0,151.8244,151.9025,151.59,151.5998,7370.0
2023-03-20 14:40:00,155.27,155.44,155.06,155.44,22284.0,151.6486,151.8146,151.4435,151.8146,22284.0
2023-03-20 14:45:00,155.35,155.41,155.24,155.33,6674.0,151.7267,151.7853,151.6193,151.7072,6674.0
2023-03-20 14:50:00,155.27,155.61,155.27,155.44,12961.0,151.6486,151.9807,151.6486,151.8146,12961.0
2023-03-20 14:55:00,155.44,155.59,155.17,155.2,5981.0,151.8146,151.9611,151.5509,151.5802,5981.0
2023-03-20 15:00:00,155.13,155.4,155.11,155.35,8447.0,151.5119,151.7756,151.4923,151.7267,8447.0
2023-03-20 15:05:00,155.31,155.48,155.22,155.22,8085.0,151.6877,151.8537,151.5998,151.5998,8085.0
2023-03-20 15:10:00,155.22,155.35,155.12,155.23,8691.0,151.5998,151.7267,151.5021,151.6095,8691.0
2023-03-20 15:15:00,155.27,155.31,155.07,155.28,25678.0,151.6486,151.6877,151.4533,151.6584,25678.0
2023-03-20 15:20:00,155.28,155.33,155.07,155.31,9701.0,151.6584,151.7072,151.4533,151.6877,9701.0
2023-03-20 15:25:00,155.31,155.49,155.3,155.41,8735.0,151.6877,151.8635,151.6779,151.7853,8735.0
2023-03-20 15:30:00,155.4,155.85,155.4,155.73,15344.0,151.7756,152.2151,151.7756,152.0979,15344.0
2023-03-20 15:35:00,155.77,156.05,155.7,155.95,10925.0,152.1369,152.4104,152.0686,152.3127,10925.0
2023-03-20 15:40:00,155.91,156.05,155.86,155.96,15136.0,152.2737,152.4104,152.2248,152.3225,15136.0
2023-03-20 15:45:00,155.95,156.03,155.85,156.0,37022.0,152.3127,152.3909,152.2151,152.3616,37022.0
2023-03-20 15:50:00,156.03,156.23,156.0,156.09,65317.0,152.3909,152.5862,152.3616,152.4495,65317.0
2023-03-20 15:55:00,156.04,156.36,156.01,156.29,117984.0,152.4006,152.7132,152.3713,152.6448,117984.0
2023-03-21 09:30:00,157.86,158.34,157.86,158.34,12613.0,154.1782,154.647,154.1782,154.647,12613.0
2023-03-21 09:35:00,157.97,158.28,157.87,158.0,5595.0,154.2856,154.5884,154.188,154.3149,5595.0
2023-03-21 09:40:00,158.19,158.22,157.8,157.8,4710.0,154.5005,154.5298,154.1196,154.1196,4710.0
2023-03-21 09:45:00,157.91,158.09,157.7,157.71,8225.0,154.227,154.4028,154.0219,154.0317,8225.0
2023-03-21 09:50:00,157.71,157.98,157.24,157.25,6602.0,154.0317,154.2954,153.5727,153.5824,6602.0
2023-03-21 09:55:00,157.32,157.95,157.31,157.83,2770.0,153.6508,154.2661,153.641,154.1489,2770.0
2023-03-21 10:00:00,157.72,158.09,157.65,157.98,5473.0,154.0415,154.4028,153.9731,154.2954,5473.0
2023-03-21 10:05:00,158.08,158.1,157.6,157.98,25475.0,154.3931,154.4126,153.9243,154.2954,25475.0
2023-03-21 10:10:00,158.09,158.33,158.02,158.02,2513.0,154.4028,154.6372,154.3345,154.3345,2513.0
2023-03-21 10:15:00,158.02,158.21,157.81,157.99,3994.0,154.3345,154.52,154.1294,154.3052,3994.0
2023-03-21 10:20:00,157.97,158.18,157.61,157.61,4363.0,154.2856,154.4907,153.934,153.934,4363.0
2023-03-21 10:25:00,157.61,157.61,157.14,157.25,3503.0,153.934,153.934,153.475,153.5824,3503.0
2023-03-21 10:30:00,157.25,157.5,157.24,157.41,2000.0,153.5824,153.8266,153.5727,153.7387,2000.0
2023-03-21 10:35:00,157.43,157.64,157.27,157.64,3864.0,153.7582,153.9633,153.602,153.9633,3864.0
2023-03-21 10:40:00,157.61,157.63,157.15,157.19,4442.0,153.934,153.9536,153.4848,153.5238,4442.0
2023-03-21 10:45:00,157.24,157.56,157.16,157.55,3846.0,153.5727,153.8852,153.4945,153.8754,3846.0
2023-03-21 10:50:00,157.55,157.64,157.37,157.38,4555.0,153.8754,153.9633,153.6996,153.7094,4555.0
2023-03-21 10:55:00,157.39,157.48,156.9,157.18,8502.0,153.7192,153.8071,153.2406,153.5141,8502.0
2023-03-21 11:00:00,157.25,157.49,157.24,157.48,4048.0,153.5824,153.8168,153.5727,153.8071,4048.0
2023-03-21 11:05:00,157.38,157.64,157.34,157.64,4203.0,153.7094,153.9633,153.6703,153.9633,4203.0
2023-03-21 11:10:00,157.78,157.78,157.57,157.6,2895.0,154.1001,154.1001,153.895,153.9243,2895.0
2023-03-21 11:15:00,157.58,157.75,157.49,157.7,3041.0,153.9047,154.0708,153.8168,154.0219,3041.0
2023-03-21 11:20:00,157.68,157.95,157.61,157.74,3012.0,154.0024,154.2661,153.934,154.061,3012.0
2023-03-21 11:25:00,157.75,157.75,157.35,157.42,5048.0,154.0708,154.0708,153.6801,153.7485,5048.0
2023-03-21 11:30:00,157.53,157.73,157.41,157.42,3455.0,153.8559,154.0512,153.7387,153.7485,3455.0
2023-03-21 11:35:00,157.42,157.5,156.98,157.11,7765.0,153.7485,153.8266,153.3187,153.4457,7765.0
2023-03-21 11:40:00,156.99,157.23,156.92,157.23,22990.0,153.3285,153.5629,153.2601,153.5629,22990.0
2023-03-21 11:45:00,157.15,157.23,156.98,157.2,5040.0,153.4848,153.5629,153.3187,153.5336,5040.0
2023-03-21 11:50:00,157.2,157.36,156.93,157.07,4578.0,153.5336,153.6899,153.2699,153.4066,4578.0
2023-03-21 11:55:00,157.02,157.02,156.63,156.96,32198.0,153.3578,153.3578,152.9769,153.2992,32198.0
2023-03-21 12:00:00,156.96,157.06,156.72,156.72,33454.0,153.2992,153.3969,153.0648,153.0648,33454.0
2023-03-21 12:05:00,156.8,157.19,156.8,157.19,2410.0,153.1429,153.5238,153.1429,153.5238,2410.0
2023-03-21 12:10:00,157.32,157.33,157.12,157.19,2972.0,153.6508,153.6606,153.4555,153.5238,2972.0
2023-03-21 12:15:00,157.13,157.2,157.03,157.16,4712.0,153.4652,153.5336,153.3676,153.4945,4712.0
2023-03-21 12:20:00,157.1,157.3,157.07,157.2,2086.0,153.4359,153.6313,153.4066,153.5336,2086.0
2023-03-21 12:25:00,157.2,157.43,157.15,157.33,2610.0,153.5336,153.7582,153.4848,153.6606,2610.0
2023-03-21 12:30:00,157.29,157.4,157.04,157.04,4333.0,153.6215,153.7289,153.3773,153.3773,4333.0
2023-03-21 12:35:00,157.03,157.09,156.94,156.95,2635.0,153.3676,153.4262,153.2797,153.2894,2635.0
2023-03-21 12:40:00,156.89,156.91,156.74,156.87,2960.0,153.2308,153.2504,153.0843,153.2113,2960.0
2023-03-21 12:45:00,156.79,156.92,156.76,156.78,2600.0,153.1332,153.2601,153.1039,153.1234,2600.0
2023-03-21 12:50:00,156.74,157.02,156.73,156.94,2479.0,153.0843,153.3578,153.0746,153.2797,2479.0
2023-03-21 12:55:00,156.81,156.94,156.63,156.63,3744.0,153.1527,153.2797,152.9769,152.9769,3744.0
2023-03-21 13:00:00,156.6,156.68,156.42,156.55,8647.0,152.9476,153.0257,152.7718,152.8987,8647.0
2023-03-21 13:05:00,156.68,157.13,156.68,157.09,6334.0,153.0257,153.4652,153.0257,153.4262,6334.0
2023-03-21 13:10:00,157.09,157.26,157.02,157.09,5395.0,153.4262,153.5922,153.3578,153.4262,5395.0
2023-03-21 13:15:00,157.0,157.12,156.89,157.07,5723.0,153.3383,153.4555,153.2308,153.4066,5723.0
2023-03-21 13:20:00,157.03,157.1,156.99,157.05,4247.0,153.3676,153.4359,153.3285,153.3871,4247.0
2023-03-21 13:25:00,156.96,156.98,156.81,156.92,2915.0,153.2992,153.3187,153.1527,153.2601,2915.0
2023-03-21 13:30:00,156.91,157.03,156.9,157.03,4713.0,153.2504,153.3676,153.2406,153.3676,4713.0
2023-03-21 13:35:00,157.06,157.13,156.86,156.86,11231.0,153.3969,153.4652,153.2015,153.2015,11231.0
2023-03-21 13:40:00,156.87,156.97,156.74,156.75,4665.0,153.2113,153.309,153.0843,153.0941,4665.0
2023-03-21 13:45:00,156.73,156.93,156.61,156.93,20103.0,153.0746,153.2699,152.9574,153.2699,20103.0
2023-03-21 13:50:00,156.98,156.99,156.76,156.77,4546.0,153.3187,153.3285,153.1039,153.1136,4546.0
2023-03-21 13:55:00,156.78,156.78,156.34,156.37,13041.0,153.1234,153.1234,152.6936,152.7229,13041.0
2023-03-21 14:00:00,156.34,156.74,156.34,156.74,7285.0,152.6936,153.0843,152.6936,153.0843,7285.0
2023-03-21 14:05:00,156.68,156.75,156.46,156.51,5625.0,153.0257,153.0941,152.8108,152.8597,5625.0
2023-03-21 14:10:00,156.49,156.54,156.39,156.54,4858.0,152.8401,152.889,152.7425,152.889,4858.0
2023-03-21 14:15:00,156.54,156.84,156.52,156.78,6475.0,152.889,153.182,152.8694,153.1234,6475.0
2023-03-21 14:20:00,156.69,156.85,156.69,156.8,4024.0,153.0355,153.1918,153.0355,153.1429,4024.0
2023-03-21 14:25:00,156.81,156.85,156.72,156.74,3918.0,153.1527,153.1918,153.0648,153.0843,3918.0
2023-03-21 14:30:00,156.79,156.91,156.73,156.74,4479.0,153.1332,153.2504,153.0746,153.0843,4479.0
2023-03-21 14:35:00,156.72,156.92,156.63,156.72,3473.0,153.0648,153.2601,152.9769,153.0648,3473.0
2023-03-21 14:40:00,156.72,156.86,156.7,156.86,4009.0,153.0648,153.2015,153.0453,153.2015,4009.0
2023-03-21 14:45:00,156.85,156.92,156.79,156.83,4033.0,153.1918,153.2601,153.1332,153.1722,4033.0
2023-03-21 14:50:00,156.8,156.88,156.71,156.88,5354.0,153.1429,153.2211,153.055,153.2211,5354.0
2023-03-21 14:55:00,156.91,157.15,156.85,157.14,8649.0,153.2504,153.4848,153.1918,153.475,8649.0
2023-03-21 15:00:00,157.15,157.36,157.14,157.26,10396.0,153.4848,153.6899,153.475,153.5922,10396.0
2023-03-21 15:05:00,157.28,157.39,157.25,157.31,5478.0,153.6117,153.7192,153.5824,153.641,5478.0
2023-03-21 15:10:00,157.29,157.55,157.16,157.45,7581.0,153.6215,153.8754,153.4945,153.7778,7581.0
2023-03-21 15:15:00,157.46,157.47,157.3,157.37,7661.0,153.7875,153.7973,153.6313,153.6996,7661.0
2023-03-21 15:20:00,157.36,157.44,157.28,157.3,4951.0,153.6899,153.768,153.6117,153.6313,4951.0
2023-03-21 15:25:00,157.26,157.31,157.16,157.23,4762.0,153.5922,153.641,153.4945,153.5629,4762.0
2023-03-21 15:30:00,157.25,157.36,157.16,157.2,7676.0,153.5824,153.6899,153.4945,153.5336,7676.0
2023-03-21 15:35:00,157.21,157.57,157.07,157.57,8202.0,153.5434,153.895,153.4066,153.895,8202.0
2023-03-21 15:40:00,157.64,157.81,157.56,157.81,9074.0,153.9633,154.1294,153.8852,154.1294,9074.0
2023-03-21 15:45:00,157.81,157.87,157.67,157.73,14852.0,154.1294,154.188,153.9926,154.0512,14852.0
2023-03-21 15:50:00,157.69,157.69,157.45,157.59,27992.0,154.0122,154.0122,153.7778,153.9145,27992.0
2023-03-21 15:55:00,157.59,157.82,157.52,157.8,67483.0,153.9145,154.1391,153.8461,154.1196,67483.0
2023-03-22 09:30:00,157.91,158.88,157.59,158.64,19053.0,154.227,155.1744,153.9145,154.94,19053.0
2023-03-22 09:35:00,158.52,159.06,158.51,158.95,3599.0,154.8228,155.3502,154.813,155.2428,3599.0
2023-03-22 09:40:00,158.77,158.78,158.54,158.54,2262.0,155.067,155.0767,154.8423,154.8423,2262.0
2023-03-22 09:45:00,158.5,158.93,158.38,158.84,5344.0,154.8033,155.2232,154.6861,155.1353,5344.0
2023-03-22 09:50:00,158.84,159.13,158.78,158.88,2886.0,155.1353,155.4186,155.0767,155.1744,2886.0
2023-03-22 09:55:00,158.8,159.35,158.79,159.31,2626.0,155.0963,155.6334,155.0865,155.5944,2626.0
2023-03-22 10:00:00,159.35,159.35,159.01,159.06,2252.0,155.6334,155.6334,155.3014,155.3502,2252.0
2023-03-22 10:05:00,159.0,159.17,158.9,159.08,11414.0,155.2916,155.4576,155.1939,155.3697,11414.0
2023-03-22 10:10:00,159.19,159.25,159.13,159.15,3413.0,155.4772,155.5358,155.4186,155.4381,3413.0
2023-03-22 10:15:00,159.06,159.3,159.06,159.27,6099.0,155.3502,155.5846,155.3502,155.5553,6099.0
2023-03-22 10:20:00,159.33,159.6,159.33,159.51,7685.0,155.6139,155.8776,155.6139,155.7897,7685.0
2023-03-22 10:25:00,159.53,159.92,159.47,159.87,6456.0,155.8092,156.1902,155.7506,156.1413,6456.0
2023-03-22 10:30:00,159.86,159.9,159.58,159.72,5505.0,156.1315,156.1706,155.8581,155.9948,5505.0
2023-03-22 10:35:00,159.74,159.82,159.63,159.76,9055.0,156.0143,156.0925,155.9069,156.0339,9055.0
2023-03-22 10:40:00,159.75,159.77,159.55,159.59,14203.0,156.0241,156.0436,155.8288,155.8678,14203.0
2023-03-22 10:45:00,159.47,159.57,159.1,159.17,4261.0,155.7506,155.8483,155.3893,155.4576,4261.0
2023-03-22 10:50:00,159.12,159.28,159.05,159.07,8496.0,155.4088,155.5651,155.3404,155.36,8496.0
2023-03-22 10:55:00,159.08,159.1,158.61,158.72,8367.0,155.3697,155.3893,154.9107,155.0181,8367.0
2023-03-22 11:00:00,158.7,158.94,158.65,158.92,8460.0,154.9986,155.233,154.9498,155.2135,8460.0
2023-03-22 11:05:00,158.87,158.93,158.57,158.63,6085.0,155.1646,155.2232,154.8716,154.9302,6085.0
2023-03-22 11:10:00,158.58,158.59,158.33,158.53,5569.0,154.8814,154.8912,154.6372,154.8326,5569.0
2023-03-22 11:15:00,158.56,158.58,158.45,158.47,4148.0,154.8619,154.8814,154.7544,154.774,4148.0
2023-03-22 11:20:00,158.46,158.51,158.4,158.51,7892.0,154.7642,154.813,154.7056,154.813,7892.0
2023-03-22 11:25:00,158.51,158.57,158.19,158.56,7567.0,154.813,154.8716,154.5005,154.8619,7567.0
2023-03-22 11:30:00,158.61,158.84,158.59,158.79,6267.0,154.9107,155.1353,154.8912,155.0865,6267.0
2023-03-22 11:35:00,158.82,158.82,158.43,158.47,8576.0,155.1158,155.1158,154.7349,154.774,8576.0
2023-03-22 11:40:00,158.45,158.46,158.3,158.38,14582.0,154.7544,154.7642,154.6079,154.6861,14582.0
2023-03-22 11:45:00,158.34,158.56,158.28,158.44,11520.0,154.647,154.8619,154.5884,154.7447,11520.0
2023-03-22 11:50:00,158.47,158.54,158.22,158.34,4188.0,154.774,154.8423,154.5298,154.647,4188.0
2023-03-22 11:55:00,158.33,158.55,158.33,158.51,3418.0,154.6372,154.8521,154.6372,154.813,3418.0
2023-03-22 12:00:00,158.51,158.51,158.44,158.46,1413.0,154.813,154.813,154.7447,154.7642,1413.0
2023-03-22 12:05:00,158.47,158.52,158.39,158.4,3223.0,154.774,154.8228,154.6958,154.7056,3223.0
2023-03-22 12:10:00,158.36,158.44,158.27,158.44,4678.0,154.6665,154.7447,154.5786,154.7447,4678.0
2023-03-22 12:15:00,158.46,158.55,158.46,158.5,9307.0,154.7642,154.8521,154.7642,154.8033,9307.0
2023-03-22 12:20:00,158.55,158.83,158.55,158.79,4613.0,154.8521,155.1256,154.8521,155.0865,4613.0
2023-03-22 12:25:00,158.79,158.83,158.68,158.72,1473.0,155.0865,155.1256,154.9791,155.0181,1473.0
2023-03-22 12:30:00,158.68,158.79,158.6,158.74,4466.0,154.9791,155.0865,154.9009,155.0377,4466.0
2023-03-22 12:35:00,158.81,158.81,158.74,158.77,1002.0,155.106,155.106,155.0377,155.067,1002.0
2023-03-22 12:40:00,158.8,158.87,158.66,158.75,3600.0,155.0963,155.1646,154.9595,155.0474,3600.0
2023-03-22 12:45:00,158.73,158.78,158.6,158.6,2117.0,155.0279,155.0767,154.9009,154.9009,2117.0
2023-03-22 12:50:00,158.64,158.78,158.64,158.7,2844.0,154.94,155.0767,154.94,154.9986,2844.0
2023-03-22 12:55:00,158.64,158.64,158.44,158.44,3447.0,154.94,154.94,154.7447,154.7447,3447.0
2023-03-22 13:00:00,158.48,158.52,158.38,158.38,4656.0,154.7837,154.8228,154.6861,154.6861,4656.0
2023-03-22 13:05:00,158.34,158.46,158.24,158.32,3822.0,154.647,154.7642,154.5493,154.6275,3822.0
2023-03-22 13:10:00,158.23,158.46,158.23,158.46,2229.0,154.5396,154.7642,154.5396,154.7642,2229.0
2023-03-22 13:15:00,158.45,158.54,158.43,158.48,1706.0,154.7544,154.8423,154.7349,154.7837,1706.0
2023-03-22 13:20:00,158.48,158.64,158.47,158.47,5607.0,154.7837,154.94,154.774,154.774,5607.0
2023-03-22 13:25:00,158.5,158.58,158.46,158.53,1715.0,154.8033,154.8814,154.7642,154.8326,1715.0
2023-03-22 13:30:00,158.56,158.67,158.56,158.57,2477.0,154.8619,154.9693,154.8619,154.8716,2477.0
2023-03-22 13:35:00,158.51,158.6,158.5,158.51,2646.0,154.813,154.9009,154.8033,154.813,2646.0
2023-03-22 13:40:00,158.53,158.62,158.49,158.58,8167.0,154.8326,154.9205,154.7935,154.8814,8167.0
2023-03-22 13:45:00,158.62,158.73,158.57,158.62,2068.0,154.9205,155.0279,154.8716,154.9205,2068.0
2023-03-22 13:50:00,158.68,158.86,158.64,158.83,5793.0,154.9791,155.1549,154.94,155.1256,5793.0
2023-03-22 13:55:00,158.86,158.89,158.58,158.66,3829.0,155.1549,155.1842,154.8814,154.9595,3829.0
2023-03-22 14:00:00,158.68,159.53,158.52,159.3,16645.0,154.9791,155.8092,154.8228,155.5846,16645.0
2023-03-22 14:05:00,159.28,159.52,158.99,159.0,18670.0,155.5651,155.7995,155.2818,155.2916,18670.0
2023-03-22 14:10:00,158.97,159.24,158.41,158.62,4902.0,155.2623,155.526,154.7154,154.9205,4902.0
2023-03-22 14:15:00,158.7,159.04,158.43,158.82,4726.0,154.9986,155.3307,154.7349,155.1158,4726.0
2023-03-22 14:20:00,158.87,158.97,158.47,158.61,6312.0,155.1646,155.2623,154.774,154.9107,6312.0
2023-03-22 14:25:00,158.61,158.85,158.54,158.77,2177.0,154.9107,155.1451,154.8423,155.067,2177.0
2023-03-22 14:30:00,158.68,158.91,158.44,158.68,13690.0,154.9791,155.2037,154.7447,154.9791,13690.0
2023-03-22 14:35:00,158.64,158.66,157.94,158.32,13601.0,154.94,154.9595,154.2563,154.6275,13601.0
2023-03-22 14:40:00,158.46,159.38,158.42,159.22,7557.0,154.7642,155.6627,154.7251,155.5065,7557.0
2023-03-22 14:45:00,159.04,159.77,159.04,159.51,6350.0,155.3307,156.0436,155.3307,155.7897,6350.0
2023-03-22 14:50:00,159.43,159.51,159.05,159.11,4046.0,155.7116,155.7897,155.3404,155.399,4046.0
2023-03-22 14:55:00,158.66,158.73,158.11,158.11,3721.0,154.9595,155.0279,154.4224,154.4224,3721.0
2023-03-22 15:00:00,158.2,158.29,157.57,157.57,3353.0,154.5103,154.5982,153.895,153.895,3353.0
2023-03-22 15:05:00,157.5,157.55,156.98,157.23,3084.0,153.8266,153.8754,153.3187,153.5629,3084.0
2023-03-22 15:10:00,157.43,157.86,157.28,157.82,3451.0,153.7582,154.1782,153.6117,154.1391,3451.0
2023-03-22 15:15:00,157.97,158.18,157.78,158.08,4349.0,154.2856,154.4907,154.1001,154.3931,4349.0
2023-03-22 15:20:00,157.98,158.72,157.98,158.39,2422.0,154.2954,155.0181,154.2954,154.6958,2422.0
2023-03-22 15:25:00,158.37,158.56,158.05,158.38,3352.0,154.6763,154.8619,154.3638,154.6861,3352.0
2023-03-22 15:30:00,158.54,158.54,157.87,157.96,6019.0,154.8423,154.8423,154.188,154.2759,6019.0
2023-03-22 15:35:00,158.02,158.06,157.53,157.59,5888.0,154.3345,154.3735,153.8559,153.9145,5888.0
2023-03-22 15:40:00,157.72,157.99,157.46,157.46,10814.0,154.0415,154.3052,153.7875,153.7875,10814.0
2023-03-22 15:45:00,157.4,157.44,156.98,157.2,10335.0,153.7289,153.768,153.3187,153.5336,10335.0
2023-03-22 15:50:00,157.09,157.25,156.42,156.43,23687.0,153.4262,153.5824,152.7718,152.7815,23687.0
2023-03-22 15:55:00,156.46,156.47,155.59,155.61,67976.0,152.8108,152.8206,151.9611,151.9807,67976.0
2023-03-23 09:30:00,155.61,156.57,155.18,156.57,22115.0,151.9807,152.9183,151.5607,152.9183,22115.0
2023-03-23 09:35:00,156.22,156.5,155.95,156.05,6118.0,152.5764,152.8499,152.3127,152.4104,6118.0
2023-03-23 09:40:00,156.14,157.33,156.02,157.22,3117.0,152.4983,153.6606,152.3811,153.5531,3117.0
2023-03-23 09:45:00,157.24,157.24,156.64,157.14,4173.0,153.5727,153.5727,152.9867,153.475,4173.0
2023-03-23 09:50:00,156.99,157.13,156.7,157.0,3743.0,153.3285,153.4652,153.0453,153.3383,3743.0
2023-03-23 09:55:00,157.12,157.13,156.66,157.04,4190.0,153.4555,153.4652,153.0062,153.3773,4190.0
2023-03-23 10:00:00,157.07,157.47,157.07,157.13,5047.0,153.4066,153.7973,153.4066,153.4652,5047.0
2023-03-23 10:05:00,157.26,157.76,157.26,157.76,9464.0,153.5922,154.0805,153.5922,154.0805,9464.0
2023-03-23 10:10:00,157.73,158.12,157.73,158.12,7386.0,154.0512,154.4321,154.0512,154.4321,7386.0
2023-03-23 10:15:00,158.06,158.41,157.99,157.99,5496.0,154.3735,154.7154,154.3052,154.3052,5496.0
2023-03-23 10:20:00,157.99,158.02,157.78,157.86,2756.0,154.3052,154.3345,154.1001,154.1782,2756.0
2023-03-23 10:25:00,157.96,158.12,157.76,157.76,5836.0,154.2759,154.4321,154.0805,154.0805,5836.0
2023-03-23 10:30:00,157.82,158.04,157.68,157.89,6755.0,154.1391,154.354,154.0024,154.2075,6755.0
2023-03-23 10:35:00,157.97,158.13,157.74,158.13,5045.0,154.2856,154.4419,154.061,154.4419,5045.0
2023-03-23 10:40:00,158.12,158.22,158.07,158.07,3525.0,154.4321,154.5298,154.3833,154.3833,3525.0
2023-03-23 10:45:00,158.14,158.38,158.1,158.29,6402.0,154.4517,154.6861,154.4126,154.5982,6402.0
2023-03-23 10:50:00,158.28,158.46,158.13,158.37,2691.0,154.5884,154.7642,154.4419,154.6763,2691.0
2023-03-23 10:55:00,158.37,158.59,158.28,158.59,6490.0,154.6763,154.8912,154.5884,154.8912,6490.0
2023-03-23 11:00:00,158.63,159.03,158.63,159.03,6261.0,154.9302,155.3209,154.9302,155.3209,6261.0
2023-03-23 11:05:00,158.95,159.39,158.92,159.15,7434.0,155.2428,155.6725,155.2135,155.4381,7434.0
2023-03-23 11:10:00,159.2,159.45,159.19,159.29,6957.0,155.4869,155.7311,155.4772,155.5748,6957.0
2023-03-23 11:15:00,159.43,159.52,159.15,159.26,6791.0,155.7116,155.7995,155.4381,155.5455,6791.0
2023-03-23 11:20:00,159.21,159.39,159.16,159.35,5372.0,155.4967,155.6725,155.4479,155.6334,5372.0
2023-03-23 11:25:00,159.36,159.38,159.18,159.2,5188.0,155.6432,155.6627,155.4674,155.4869,5188.0
2023-03-23 11:30:00,159.25,159.52,159.11,159.33,4344.0,155.5358,155.7995,155.399,155.6139,4344.0
2023-03-23 11:35:00,159.34,159.46,159.16,159.23,4658.0,155.6237,155.7409,155.4479,155.5162,4658.0
2023-03-23 11:40:00,159.26,159.34,159.08,159.19,2638.0,155.5455,155.6237,155.3697,155.4772,2638.0
2023-03-23 11:45:00,159.19,159.29,159.04,159.24,3228.0,155.4772,155.5748,155.3307,155.526,3228.0
2023-03-23 11:50:00,159.25,159.32,159.16,159.32,1706.0,155.5358,155.6041,155.4479,155.6041,1706.0
2023-03-23 11:55:00,159.33,159.41,159.14,159.16,2605.0,155.6139,155.692,155.4283,155.4479,2605.0
2023-03-23 12:00:00,159.14,159.14,158.89,158.96,3402.0,155.4283,155.4283,155.1842,155.2525,3402.0
2023-03-23 12:05:00,158.94,159.07,158.89,158.95,2530.0,155.233,155.36,155.1842,155.2428,2530.0
2023-03-23 12:10:00,158.94,159.0,158.48,158.6,3635.0,155.233,155.2916,154.7837,154.9009,3635.0
2023-03-23 12:15:00,158.6,158.73,158.6,158.6,2103.0,154.9009,155.0279,154.9009,154.9009,2103.0
2023-03-23 12:20:00,158.64,158.81,158.54,158.81,2133.0,154.94,155.106,154.8423,155.106,2133.0
2023-03-23 12:25:00,158.87,159.0,158.86,158.88,3340.0,155.1646,155.2916,155.1549,155.1744,3340.0
2023-03-23 12:30:00,158.93,159.06,158.66,158.73,3237.0,155.2232,155.3502,154.9595,155.0279,3237.0
2023-03-23 12:35:00,158.75,158.82,158.37,158.46,3616.0,155.0474,155.1158,154.6763,154.7642,3616.0
2023-03-23 12:40:00,158.41,158.58,158.38,158.54,3826.0,154.7154,154.8814,154.6861,154.8423,3826.0
2023-03-23 12:45:00,158.54,158.59,158.29,158.4,4029.0,154.8423,154.8912,154.5982,154.7056,4029.0
2023-03-23 12:50:00,158.48,158.6,158.3,158.56,2906.0,154.7837,154.9009,154.6079,154.8619,2906.0
2023-03-23 12:55:00,158.5,158.56,158.33,158.42,4203.0,154.8033,154.8619,154.6372,154.7251,4203.0
2023-03-23 13:00:00,158.46,158.69,158.37,158.69,5043.0,154.7642,154.9888,154.6763,154.9888,5043.0
2023-03-23 13:05:00,158.69,158.78,158.5,158.73,4251.0,154.9888,155.0767,154.8033,155.0279,4251.0
2023-03-23 13:10:00,158.75,158.82,158.34,158.55,3705.0,155.0474,155.1158,154.647,154.8521,3705.0
2023-03-23 13:15:00,158.54,158.54,158.14,158.26,3969.0,154.8423,154.8423,154.4517,154.5689,3969.0
2023-03-23 13:20:00,158.32,158.53,158.15,158.29,6255.0,154.6275,154.8326,154.4614,154.5982,6255.0
2023-03-23 13:25:00,158.3,158.35,157.97,158.29,5529.0,154.6079,154.6568,154.2856,154.5982,5529.0
2023-03-23 13:30:00,158.25,158.5,158.24,158.42,4364.0,154.5591,154.8033,154.5493,154.7251,4364.0
2023-03-23 13:35:00,158.42,158.51,158.32,158.44,6049.0,154.7251,154.813,154.6275,154.7447,6049.0
2023-03-23 13:40:00,158.46,158.69,158.32,158.61,5079.0,154.7642,154.9888,154.6275,154.9107,5079.0
2023-03-23 13:45:00,158.6,158.61,158.19,158.31,4893.0,154.9009,154.9107,154.5005,154.6177,4893.0
2023-03-23 13:50:00,158.31,158.38,158.23,158.25,5109.0,154.6177,154.6861,154.5396,154.5591,5109.0
2023-03-23 13:55:00,158.25,158.38,158.14,158.26,4900.0,154.5591,154.6861,154.4517,154.5689,4900.0
2023-03-23 14:00:00,158.26,158.48,158.19,158.26,4196.0,154.5689,154.7837,154.5005,154.5689,4196.0
2023-03-23 14:05:00,158.3,158.32,158.07,158.12,5688.0,154.6079,154.6275,154.3833,154.4321,5688.0
2023-03-23 14:10:00,158.16,158.23,158.0,158.22,2363.0,154.4712,154.5396,154.3149,154.5298,2363.0
2023-03-23 14:15:00,158.2,158.28,158.07,158.09,3769.0,154.5103,154.5884,154.3833,154.4028,3769.0
2023-03-23 14:20:00,157.96,157.96,157.72,157.72,2650.0,154.2759,154.2759,154.0415,154.0415,2650.0
2023-03-23 14:25:00,157.67,157.7,157.06,157.07,3140.0,153.9926,154.0219,153.3969,153.4066,3140.0
2023-03-23 14:30:00,157.07,157.23,156.9,157.0,2435.0,153.4066,153.5629,153.2406,153.3383,2435.0
2023-03-23 14:35:00,157.0,157.24,156.83,156.91,3319.0,153.3383,153.5727,153.1722,153.2504,3319.0
2023-03-23 14:40:00,156.83,156.86,156.38,156.38,2150.0,153.1722,153.2015,152.7327,152.7327,2150.0
2023-03-23 14:45:00,156.45,156.82,156.45,156.69,4740.0,152.8011,153.1625,152.8011,153.0355,4740.0
2023-03-23 14:50:00,156.64,156.69,156.35,156.4,3198.0,152.9867,153.0355,152.7034,152.7522,3198.0
2023-03-23 14:55:00,156.29,156.71,156.16,156.71,2270.0,152.6448,153.055,152.5178,153.055,2270.0
2023-03-23 15:00:00,156.9,157.69,156.89,157.34,7675.0,153.2406,154.0122,153.2308,153.6703,7675.0
2023-03-23 15:05:00,157.25,157.25,156.82,157.23,3667.0,153.5824,153.5824,153.1625,153.5629,3667.0
2023-03-23 15:10:00,157.28,157.34,156.64,156.81,3663.0,153.6117,153.6703,152.9867,153.1527,3663.0
2023-03-23 15:15:00,156.83,156.83,156.19,156.31,3277.0,153.1722,153.1722,152.5471,152.6643,3277.0
2023-03-23 15:20:00,156.2,156.5,155.81,156.5,9573.0,152.5569,152.8499,152.176,152.8499,9573.0
2023-03-23 15:25:00,156.49,156.68,156.45,156.57,4372.0,152.8401,153.0257,152.8011,152.9183,4372.0
2023-03-23 15:30:00,156.5,156.72,156.32,156.72,5728.0,152.8499,153.0648,152.6741,153.0648,5728.0
2023-03-23 15:35:00,156.75,157.11,156.74,157.0,6098.0,153.0941,153.4457,153.0843,153.3383,6098.0
2023-03-23 15:40:00,157.0,157.27,156.87,157.27,7699.0,153.3383,153.602,153.2113,153.602,7699.0
2023-03-23 15:45:00,157.28,157.66,157.28,157.41,14405.0,153.6117,153.9829,153.6117,153.7387,14405.0
2023-03-23 15:50:00,157.53,158.09,157.47,157.84,22639.0,153.8559,154.4028,153.7973,154.1587,22639.0
2023-03-23 15:55:00,157.9,157.98,156.98,157.04,116133.0,154.2173,154.2954,153.3187,153.3773,116133.0
2023-03-24 09:30:00,156.7,157.01,156.08,156.21,34098.0,153.0453,153.348,152.4397,152.5667,34098.0
2023-03-24 09:35:00,156.22,157.12,156.21,156.83,9333.0,152.5764,153.4555,152.5667,153.1722,9333.0
2023-03-24 09:40:00,156.82,156.97,156.37,156.51,13017.0,153.1625,153.309,152.7229,152.8597,13017.0
2023-03-24 09:45:00,156.55,156.55,155.75,156.26,4217.0,152.8987,152.8987,152.1174,152.6155,4217.0
2023-03-24 09:50:00,156.34,156.81,156.34,156.72,1970.0,152.6936,153.1527,152.6936,153.0648,1970.0
2023-03-24 09:55:00,156.79,157.29,156.79,157.2,1702.0,153.1332,153.6215,153.1332,153.5336,1702.0
2023-03-24 10:00:00,157.29,157.68,157.22,157.43,6308.0,153.6215,154.0024,153.5531,153.7582,6308.0
2023-03-24 10:05:00,157.46,157.58,157.33,157.45,3574.0,153.7875,153.9047,153.6606,153.7778,3574.0
2023-03-24 10:10:00,157.34,157.56,157.22,157.44,5805.0,153.6703,153.8852,153.5531,153.768,5805.0
2023-03-24 10:15:00,157.45,157.45,157.02,157.02,3519.0,153.7778,153.7778,153.3578,153.3578,3519.0
2023-03-24 10:20:00,157.17,157.17,156.83,157.09,3128.0,153.5043,153.5043,153.1722,153.4262,3128.0
2023-03-24 10:25:00,157.22,158.16,157.22,158.03,4800.0,153.5531,154.4712,153.5531,154.3442,4800.0
2023-03-24 10:30:00,158.05,158.16,157.76,157.93,1840.0,154.3638,154.4712,154.0805,154.2466,1840.0
2023-03-24 10:35:00,157.98,157.98,157.49,157.49,2820.0,154.2954,154.2954,153.8168,153.8168,2820.0
2023-03-24 10:40:00,157.38,157.5,157.25,157.33,2629.0,153.7094,153.8266,153.5824,153.6606,2629.0
2023-03-24 10:45:00,157.4,157.54,157.15,157.31,6634.0,153.7289,153.8657,153.4848,153.641,6634.0
2023-03-24 10:50:00,157.27,157.33,157.04,157.15,2350.0,153.602,153.6606,153.3773,153.4848,2350.0
2023-03-24 10:55:00,157.07,157.54,157.07,157.53,2883.0,153.4066,153.8657,153.4066,153.8559,2883.0
2023-03-24 11:00:00,157.53,157.66,157.34,157.5,4170.0,153.8559,153.9829,153.6703,153.8266,4170.0
2023-03-24 11:05:00,157.53,157.54,156.93,156.93,2430.0,153.8559,153.8657,153.2699,153.2699,2430.0
2023-03-24 11:10:00,156.75,157.06,156.75,156.9,880.0,153.0941,153.3969,153.0941,153.2406,880.0
2023-03-24 11:15:00,157.0,157.19,157.0,157.03,6664.0,153.3383,153.5238,153.3383,153.3676,6664.0
2023-03-24 11:20:00,157.17,157.53,157.11,157.47,7012.0,153.5043,153.8559,153.4457,153.7973,7012.0
2023-03-24 11:25:00,157.53,157.72,157.53,157.54,3599.0,153.8559,154.0415,153.8559,153.8657,3599.0
2023-03-24 11:30:00,157.55,157.67,157.39,157.67,2428.0,153.8754,153.9926,153.7192,153.9926,2428.0
2023-03-24 11:35:00,157.78,157.87,157.58,157.61,4440.0,154.1001,154.188,153.9047,153.934,4440.0
2023-03-24 11:40:00,157.59,157.96,157.58,157.96,16502.0,153.9145,154.2759,153.9047,154.2759,16502.0
2023-03-24 11:45:00,158.03,158.76,158.02,158.34,19200.0,154.3442,155.0572,154.3345,154.647,19200.0
2023-03-24 11:50:00,158.42,158.52,158.2,158.24,3546.0,154.7251,154.8228,154.5103,154.5493,3546.0
2023-03-24 11:55:00,158.24,158.8,158.14,158.5,5297.0,154.5493,155.0963,154.4517,154.8033,5297.0
2023-03-24 12:00:00,158.51,159.0,158.4,158.44,6280.0,154.813,155.2916,154.7056,154.7447,6280.0
2023-03-24 12:05:00,158.37,158.59,158.3,158.43,3172.0,154.6763,154.8912,154.6079,154.7349,3172.0
2023-03-24 12:10:00,158.5,158.56,158.33,158.33,1310.0,154.8033,154.8619,154.6372,154.6372,1310.0
2023-03-24 12:15:00,158.44,158.5,158.19,158.28,1586.0,154.7447,154.8033,154.5005,154.5884,1586.0
2023-03-24 12:20:00,158.32,158.32,158.07,158.1,3309.0,154.6275,154.6275,154.3833,154.4126,3309.0
2023-03-24 12:25:00,158.22,158.27,158.08,158.27,2017.0,154.5298,154.5786,154.3931,154.5786,2017.0
2023-03-24 12:30:00,158.33,158.45,158.27,158.44,2545.0,154.6372,154.7544,154.5786,154.7447,2545.0
2023-03-24 12:35:00,158.48,158.64,158.43,158.51,2195.0,154.7837,154.94,154.7349,154.813,2195.0
2023-03-24 12:40:00,158.5,158.62,158.44,158.59,910.0,154.8033,154.9205,154.7447,154.8912,910.0
2023-03-24 12:45:00,158.66,159.08,158.65,158.96,1787.0,154.9595,155.3697,154.9498,155.2525,1787.0
2023-03-24 12:50:00,158.95,159.02,158.81,158.81,2269.0,155.2428,155.3111,155.106,155.106,2269.0
2023-03-24 12:55:00,158.88,159.14,158.88,159.02,2714.0,155.1744,155.4283,155.1744,155.3111,2714.0
2023-03-24 13:00:00,158.98,159.14,158.87,158.96,939.0,155.2721,155.4283,155.1646,155.2525,939.0
2023-03-24 13:05:00,158.96,159.04,158.57,158.57,3837.0,155.2525,155.3307,154.8716,154.8716,3837.0
2023-03-24 13:10:00,158.54,158.67,158.54,158.66,2683.0,154.8423,154.9693,154.8423,154.9595,2683.0
2023-03-24 13:15:00,158.68,158.78,158.5,158.78,6841.0,154.9791,155.0767,154.8033,155.0767,6841.0
2023-03-24 13:20:00,158.8,158.97,158.6,158.66,4826.0,155.0963,155.2623,154.9009,154.9595,4826.0
2023-03-24 13:25:00,158.81,159.1,158.8,158.86,3868.0,155.106,155.3893,155.0963,155.1549,3868.0
2023-03-24 13:30:00,158.94,159.03,158.91,158.96,1645.0,155.233,155.3209,155.2037,155.2525,1645.0
2023-03-24 13:35:00,159.01,159.16,158.91,159.02,5258.0,155.3014,155.4479,155.2037,155.3111,5258.0
2023-03-24 13:40:00,159.14,159.14,158.81,158.97,4375.0,155.4283,155.4283,155.106,155.2623,4375.0
2023-03-24 13:45:00,158.97,158.97,158.78,158.79,3904.0,155.2623,155.2623,155.0767,155.0865,3904.0
2023-03-24 13:50:00,158.74,158.95,158.7,158.88,2282.0,155.0377,155.2428,154.9986,155.1744,2282.0
2023-03-24 13:55:00,159.0,159.22,158.89,159.17,4409.0,155.2916,155.5065,155.1842,155.4576,4409.0
2023-03-24 14:00:00,159.22,159.38,159.18,159.36,5864.0,155.5065,155.6627,155.4674,155.6432,5864.0
2023-03-24 14:05:00,159.33,159.36,159.1,159.28,5654.0,155.6139,155.6432,155.3893,155.5651,5654.0
2023-03-24 14:10:00,159.28,159.5,159.28,159.37,1750.0,155.5651,155.7799,155.5651,155.653,1750.0
2023-03-24 14:15:00,159.47,159.54,159.29,159.29,2906.0,155.7506,155.819,155.5748,155.5748,2906.0
2023-03-24 14:20:00,159.28,159.4,159.15,159.15,5196.0,155.5651,155.6823,155.4381,155.4381,5196.0
2023-03-24 14:25:00,159.11,159.4,159.1,159.35,3558.0,155.399,155.6823,155.3893,155.6334,3558.0
2023-03-24 14:30:00,159.4,159.82,159.36,159.61,8609.0,155.6823,156.0925,155.6432,155.8874,8609.0
2023-03-24 14:35:00,159.53,159.75,159.51,159.69,2747.0,155.8092,156.0241,155.7897,155.9655,2747.0
2023-03-24 14:40:00,159.68,159.72,159.56,159.58,2164.0,155.9557,155.9948,155.8385,155.8581,2164.0
2023-03-24 14:45:00,159.65,159.72,159.58,159.64,2482.0,155.9264,155.9948,155.8581,155.9167,2482.0
2023-03-24 14:50:00,159.67,159.67,159.48,159.63,3662.0,155.946,155.946,155.7604,155.9069,3662.0
2023-03-24 14:55:00,159.67,159.82,159.66,159.73,4889.0,155.946,156.0925,155.9362,156.0046,4889.0
2023-03-24 15:00:00,159.74,159.78,159.47,159.56,3147.0,156.0143,156.0534,155.7506,155.8385,3147.0
2023-03-24 15:05:00,159.62,159.66,159.47,159.59,8826.0,155.8971,155.9362,155.7506,155.8678,8826.0
2023-03-24 15:10:00,159.62,160.0,159.56,159.97,21431.0,155.8971,156.2683,155.8385,156.239,21431.0
2023-03-24 15:15:00,159.99,160.41,159.94,160.3,12409.0,156.2585,156.6687,156.2097,156.5613,12409.0
2023-03-24 15:20:00,160.33,160.65,160.25,160.54,12426.0,156.5906,156.9031,156.5125,156.7957,12426.0
2023-03-24 15:25:00,160.53,160.85,160.48,160.85,20398.0,156.7859,157.0985,156.7371,157.0985,20398.0
2023-03-24 15:30:00,160.87,160.93,160.34,160.34,81476.0,157.118,157.1766,156.6004,156.6004,81476.0
2023-03-24 15:35:00,160.35,160.85,160.35,160.72,17109.0,156.6101,157.0985,156.6101,156.9715,17109.0
2023-03-24 15:40:00,160.75,160.8,160.59,160.59,12724.0,157.0008,157.0496,156.8445,156.8445,12724.0
2023-03-24 15:45:00,160.65,160.69,160.22,160.35,10568.0,156.9031,156.9422,156.4832,156.6101,10568.0
2023-03-24 15:50:00,160.31,160.47,160.14,160.18,18195.0,156.5711,156.7273,156.405,156.4441,18195.0
2023-03-24 15:55:00,160.18,160.51,160.02,160.41,50007.0,156.4441,156.7664,156.2878,156.6687,50007.0
2023-03-27 09:30:00,161.67,162.77,161.67,162.68,20350.0,157.8993,158.9737,157.8993,158.8858,20350.0
2023-03-27 09:35:00,162.64,162.67,161.57,161.97,7332.0,158.8467,158.876,157.8017,158.1923,7332.0
2023-03-27 09:40:00,162.21,162.36,162.01,162.36,3608.0,158.4267,158.5732,158.2314,158.5732,3608.0
2023-03-27 09:45:00,162.36,162.51,162.24,162.38,1553.0,158.5732,158.7197,158.456,158.5928,1553.0
2023-03-27 09:50:00,162.32,162.5,161.85,161.91,4407.0,158.5342,158.71,158.0751,158.1337,4407.0
2023-03-27 09:55:00,161.82,162.17,161.78,161.97,10743.0,158.0458,158.3877,158.0068,158.1923,10743.0
2023-03-27 10:00:00,162.04,162.04,161.78,161.78,4113.0,158.2607,158.2607,158.0068,158.0068,4113.0
2023-03-27 10:05:00,161.78,162.09,161.76,161.8,6293.0,158.0068,158.3095,157.9872,158.0263,6293.0
2023-03-27 10:10:00,161.86,162.0,161.77,161.94,3927.0,158.0849,158.2216,157.997,158.163,3927.0
2023-03-27 10:15:00,162.02,162.35,161.74,161.83,7420.0,158.2412,158.5635,157.9677,158.0556,7420.0
2023-03-27 10:20:00,161.88,162.01,161.82,161.84,2931.0,158.1044,158.2314,158.0458,158.0654,2931.0
2023-03-27 10:25:00,161.72,161.73,161.49,161.49,4115.0,157.9482,157.9579,157.7235,157.7235,4115.0
2023-03-27 10:30:00,161.45,161.51,161.27,161.44,3217.0,157.6845,157.7431,157.5087,157.6747,3217.0
2023-03-27 10:35:00,161.31,161.44,161.13,161.13,2374.0,157.5477,157.6747,157.3719,157.3719,2374.0
2023-03-27 10:40:00,161.25,161.29,160.99,160.99,3061.0,157.4891,157.5282,157.2352,157.2352,3061.0
2023-03-27 10:45:00,160.92,161.06,160.87,160.87,4346.0,157.1668,157.3036,157.118,157.118,4346.0
2023-03-27 10:50:00,160.97,161.27,160.97,161.26,2905.0,157.2157,157.5087,157.2157,157.4989,2905.0
2023-03-27 10:55:00,161.23,161.47,161.13,161.22,8840.0,157.4696,157.704,157.3719,157.4598,8840.0
2023-03-27 11:00:00,160.99,160.99,160.67,160.67,1237.0,157.2352,157.2352,156.9227,156.9227,1237.0
2023-03-27 11:05:00,160.63,160.68,160.4,160.4,2250.0,156.8836,156.9324,156.659,156.659,2250.0
2023-03-27 11:10:00,160.42,160.73,160.32,160.73,6268.0,156.6785,156.9813,156.5808,156.9813,6268.0
2023-03-27 11:15:00,160.65,160.68,160.42,160.42,2210.0,156.9031,156.9324,156.6785,156.6785,2210.0
2023-03-27 11:20:00,160.41,160.63,160.4,160.48,2495.0,156.6687,156.8836,156.659,156.7371,2495.0
2023-03-27 11:25:00,160.47,160.82,160.47,160.82,3752.0,156.7273,157.0692,156.7273,157.0692,3752.0
2023-03-27 11:30:00,160.81,160.92,160.71,160.74,4193.0,157.0594,157.1668,156.9617,156.991,4193.0
2023-03-27 11:35:00,160.81,160.81,160.6,160.6,1400.0,157.0594,157.0594,156.8543,156.8543,1400.0
2023-03-27 11:40:00,160.63,160.7,160.34,160.61,3129.0,156.8836,156.952,156.6004,156.8641,3129.0
2023-03-27 11:45:00,160.65,160.7,160.56,160.7,1732.0,156.9031,156.952,156.8152,156.952,1732.0
2023-03-27 11:50:00,160.6,160.6,160.47,160.55,1470.0,156.8543,156.8543,156.7273,156.8055,1470.0
2023-03-27 11:55:00,160.41,160.61,160.28,160.47,3233.0,156.6687,156.8641,156.5418,156.7273,3233.0
2023-03-27 12:00:00,160.49,160.72,160.42,160.72,2924.0,156.7469,156.9715,156.6785,156.9715,2924.0
2023-03-27 12:05:00,160.66,160.67,160.36,160.52,2820.0,156.9129,156.9227,156.6199,156.7762,2820.0
2023-03-27 12:10:00,160.56,160.59,160.28,160.34,2633.0,156.8152,156.8445,156.5418,156.6004,2633.0
2023-03-27 12:15:00,160.35,160.63,160.35,160.57,3224.0,156.6101,156.8836,156.6101,156.825,3224.0
2023-03-27 12:20:00,160.56,160.63,160.56,160.61,2075.0,156.8152,156.8836,156.8152,156.8641,2075.0
2023-03-27 12:25:00,160.57,160.81,160.57,160.67,3737.0,156.825,157.0594,156.825,156.9227,3737.0
2023-03-27 12:30:00,160.67,160.79,160.64,160.65,2512.0,156.9227,157.0399,156.8934,156.9031,2512.0
2023-03-27 12:35:00,160.63,160.71,160.49,160.7,2119.0,156.8836,156.9617,156.7469,156.952,2119.0
2023-03-27 12:40:00,160.71,160.71,160.57,160.69,2222.0,156.9617,156.9617,156.825,156.9422,2222.0
2023-03-27 12:45:00,160.72,160.78,160.51,160.65,3347.0,156.9715,157.0301,156.7664,156.9031,3347.0
2023-03-27 12:50:00,160.64,160.8,160.57,160.57,2670.0,156.8934,157.0496,156.825,156.825,2670.0
2023-03-27 12:55:00,160.61,160.76,160.54,160.68,2090.0,156.8641,157.0106,156.7957,156.9324,2090.0
2023-03-27 13:00:00,160.68,160.91,160.68,160.85,2608.0,156.9324,157.1571,156.9324,157.0985,2608.0
2023-03-27 13:05:00,160.77,160.79,160.59,160.6,2068.0,157.0203,157.0399,156.8445,156.8543,2068.0
2023-03-27 13:10:00,160.65,160.73,160.6,160.7,1689.0,156.9031,156.9813,156.8543,156.952,1689.0
2023-03-27 13:15:00,160.7,160.73,160.63,160.72,1485.0,156.952,156.9813,156.8836,156.9715,1485.0
2023-03-27 13:20:00,160.74,161.08,160.67,160.98,2607.0,156.991,157.3231,156.9227,157.2254,2607.0
2023-03-27 13:25:00,161.02,161.06,160.93,160.93,2482.0,157.2645,157.3036,157.1766,157.1766,2482.0
2023-03-27 13:30:00,160.91,161.05,160.75,160.83,3630.0,157.1571,157.2938,157.0008,157.0789,3630.0
2023-03-27 13:35:00,160.78,160.89,160.72,160.72,4006.0,157.0301,157.1375,156.9715,156.9715,4006.0
2023-03-27 13:40:00,160.84,160.99,160.77,160.99,5302.0,157.0887,157.2352,157.0203,157.2352,5302.0
2023-03-27 13:45:00,160.9,161.0,160.75,160.82,2714.0,157.1473,157.245,157.0008,157.0692,2714.0
2023-03-27 13:50:00,160.81,160.82,160.48,160.48,2955.0,157.0594,157.0692,156.7371,156.7371,2955.0
2023-03-27 13:55:00,160.54,160.62,160.29,160.29,2975.0,156.7957,156.8738,156.5515,156.5515,2975.0
2023-03-27 14:00:00,160.37,160.46,160.24,160.36,4048.0,156.6297,156.7176,156.5027,156.6199,4048.0
2023-03-27 14:05:00,160.28,160.42,160.28,160.35,1753.0,156.5418,156.6785,156.5418,156.6101,1753.0
2023-03-27 14:10:00,160.4,160.56,160.29,160.55,2595.0,156.659,156.8152,156.5515,156.8055,2595.0
2023-03-27 14:15:00,160.54,160.59,160.48,160.53,2369.0,156.7957,156.8445,156.7371,156.7859,2369.0
2023-03-27 14:20:00,160.53,160.77,160.49,160.64,3884.0,156.7859,157.0203,156.7469,156.8934,3884.0
2023-03-27 14:25:00,160.62,160.76,160.58,160.75,4033.0,156.8738,157.0106,156.8348,157.0008,4033.0
2023-03-27 14:30:00,160.79,160.85,160.63,160.69,8467.0,157.0399,157.0985,156.8836,156.9422,8467.0
2023-03-27 14:35:00,160.72,160.98,160.72,160.91,3805.0,156.9715,157.2254,156.9715,157.1571,3805.0
2023-03-27 14:40:00,160.84,160.84,160.82,160.82,600.0,157.0887,157.0887,157.0692,157.0692,600.0
2023-03-27 14:45:00,160.88,161.01,160.82,160.82,3400.0,157.1278,157.2547,157.0692,157.0692,3400.0
2023-03-27 14:50:00,160.86,160.9,160.68,160.84,3205.0,157.1082,157.1473,156.9324,157.0887,3205.0
2023-03-27 14:55:00,160.84,160.93,160.81,160.81,4416.0,157.0887,157.1766,157.0594,157.0594,4416.0
2023-03-27 15:00:00,160.81,161.0,160.76,160.83,5583.0,157.0594,157.245,157.0106,157.0789,5583.0
2023-03-27 15:05:00,160.84,160.84,160.67,160.67,2900.0,157.0887,157.0887,156.9227,156.9227,2900.0
2023-03-27 15:10:00,160.73,160.83,160.65,160.83,5139.0,156.9813,157.0789,156.9031,157.0789,5139.0
2023-03-27 15:15:00,160.84,161.04,160.78,160.96,2924.0,157.0887,157.284,157.0301,157.2059,2924.0
2023-03-27 15:20:00,160.94,160.95,160.74,160.84,8104.0,157.1864,157.1961,156.991,157.0887,8104.0
2023-03-27 15:25:00,160.89,161.17,160.89,161.11,4037.0,157.1375,157.411,157.1375,157.3524,4037.0
2023-03-27 15:30:00,161.12,161.17,160.9,160.97,5842.0,157.3622,157.411,157.1473,157.2157,5842.0
2023-03-27 15:35:00,161.01,161.02,160.55,160.64,8658.0,157.2547,157.2645,156.8055,156.8934,8658.0
2023-03-27 15:40:00,160.67,160.9,160.65,160.79,6023.0,156.9227,157.1473,156.9031,157.0399,6023.0
2023-03-27 15:45:00,160.77,160.79,160.57,160.57,10582.0,157.0203,157.0399,156.825,156.825,10582.0
2023-03-27 15:50:00,160.56,160.56,160.27,160.48,26042.0,156.8152,156.8152,156.532,156.7371,26042.0
2023-03-27 15:55:00,160.46,160.46,160.06,160.23,56465.0,156.7176,156.7176,156.3269,156.4929,56465.0
2023-03-28 09:30:00,159.97,159.98,159.47,159.64,10337.0,156.239,156.2488,155.7506,155.9167,10337.0
2023-03-28 09:35:00,159.87,160.34,159.85,160.34,500.0,156.1413,156.6004,156.1218,156.6004,500.0
2023-03-28 09:40:00,160.48,160.86,160.32,160.63,4448.0,156.7371,157.1082,156.5808,156.8836,4448.0
2023-03-28 09:45:00,160.77,160.77,160.54,160.55,1107.0,157.0203,157.0203,156.7957,156.8055,1107.0
2023-03-28 09:50:00,160.65,160.65,160.5,160.62,1131.0,156.9031,156.9031,156.7566,156.8738,1131.0
2023-03-28 09:55:00,160.56,160.87,160.5,160.69,5285.0,156.8152,157.118,156.7566,156.9422,5285.0
2023-03-28 10:00:00,160.48,160.68,160.38,160.68,1740.0,156.7371,156.9324,156.6394,156.9324,1740.0
2023-03-28 10:05:00,160.67,160.94,160.67,160.94,800.0,156.9227,157.1864,156.9227,157.1864,800.0
2023-03-28 10:10:00,160.9,160.9,160.69,160.69,2150.0,157.1473,157.1473,156.9422,156.9422,2150.0
2023-03-28 10:15:00,160.88,160.88,160.69,160.78,2080.0,157.1278,157.1278,156.9422,157.0301,2080.0
2023-03-28 10:20:00,160.75,160.76,160.45,160.6,4108.0,157.0008,157.0106,156.7078,156.8543,4108.0
2023-03-28 10:25:00,160.59,160.72,160.59,160.7,4890.0,156.8445,156.9715,156.8445,156.952,4890.0
2023-03-28 10:30:00,160.65,160.71,160.23,160.26,3942.0,156.9031,156.9617,156.4929,156.5222,3942.0
2023-03-28 10:35:00,160.26,160.38,160.22,160.34,1553.0,156.5222,156.6394,156.4832,156.6004,1553.0
2023-03-28 10:40:00,160.42,160.45,160.2,160.2,3849.0,156.6785,156.7078,156.4636,156.4636,3849.0
2023-03-28 10:45:00,160.3,160.45,160.27,160.4,2711.0,156.5613,156.7078,156.532,156.659,2711.0
2023-03-28 10:50:00,160.45,160.48,160.26,160.4,1816.0,156.7078,156.7371,156.5222,156.659,1816.0
2023-03-28 10:55:00,160.45,160.65,160.4,160.43,14607.0,156.7078,156.9031,156.659,156.6883,14607.0
2023-03-28 11:00:00,160.31,160.55,160.31,160.49,1062.0,156.5711,156.8055,156.5711,156.7469,1062.0
2023-03-28 11:05:00,160.55,160.58,160.36,160.36,1700.0,156.8055,156.8348,156.6199,156.6199,1700.0
2023-03-28 11:10:00,160.42,160.47,160.41,160.46,600.0,156.6785,156.7273,156.6687,156.7176,600.0
2023-03-28 11:15:00,160.43,160.57,160.39,160.46,3193.0,156.6883,156.825,156.6492,156.7176,3193.0
2023-03-28 11:20:00,160.51,160.81,160.45,160.65,4604.0,156.7664,157.0594,156.7078,156.9031,4604.0
2023-03-28 11:25:00,160.68,160.82,160.64,160.74,4935.0,156.9324,157.0692,156.8934,156.991,4935.0
2023-03-28 11:30:00,160.79,160.98,160.78,160.93,5789.0,157.0399,157.2254,157.0301,157.1766,5789.0
2023-03-28 11:35:00,160.86,161.16,160.86,160.96,3908.0,157.1082,157.4012,157.1082,157.2059,3908.0
2023-03-28 11:40:00,160.99,161.03,160.77,160.78,3202.0,157.2352,157.2743,157.0203,157.0301,3202.0
2023-03-28 11:45:00,160.82,160.82,160.67,160.69,2557.0,157.0692,157.0692,156.9227,156.9422,2557.0
2023-03-28 11:50:00,160.72,160.89,160.67,160.71,3108.0,156.9715,157.1375,156.9227,156.9617,3108.0
2023-03-28 11:55:00,160.63,160.68,160.51,160.56,2549.0,156.8836,156.9324,156.7664,156.8152,2549.0
2023-03-28 12:00:00,160.61,160.71,160.54,160.62,6107.0,156.8641,156.9617,156.7957,156.8738,6107.0
2023-03-28 12:05:00,160.55,160.57,160.52,160.52,701.0,156.8055,156.825,156.7762,156.7762,701.0
2023-03-28 12:10:00,160.5,160.55,160.38,160.5,2963.0,156.7566,156.8055,156.6394,156.7566,2963.0
2023-03-28 12:15:00,160.49,160.49,160.4,160.45,1338.0,156.7469,156.7469,156.659,156.7078,1338.0
2023-03-28 12:20:00,160.41,160.76,160.4,160.76,3216.0,156.6687,157.0106,156.659,157.0106,3216.0
2023-03-28 12:25:00,160.65,160.65,160.48,160.55,1303.0,156.9031,156.9031,156.7371,156.8055,1303.0
2023-03-28 12:30:00,160.44,160.44,160.28,160.4,2942.0,156.698,156.698,156.5418,156.659,2942.0
2023-03-28 12:35:00,160.33,160.39,160.25,160.28,948.0,156.5906,156.6492,156.5125,156.5418,948.0
2023-03-28 12:40:00,160.34,160.34,160.28,160.31,1316.0,156.6004,156.6004,156.5418,156.5711,1316.0
2023-03-28 12:45:00,160.26,160.4,160.25,160.4,4120.0,156.5222,156.659,156.5125,156.659,4120.0
2023-03-28 12:50:00,160.34,160.34,160.22,160.23,1629.0,156.6004,156.6004,156.4832,156.4929,1629.0
2023-03-28 12:55:00,160.24,160.24,160.17,160.17,881.0,156.5027,156.5027,156.4343,156.4343,881.0
2023-03-28 13:00:00,160.2,160.2,160.07,160.07,1838.0,156.4636,156.4636,156.3367,156.3367,1838.0
2023-03-28 13:05:00,160.03,160.11,159.96,160.03,3518.0,156.2976,156.3757,156.2292,156.2976,3518.0
2023-03-28 13:10:00,160.09,160.17,159.98,159.99,1837.0,156.3562,156.4343,156.2488,156.2585,1837.0
2023-03-28 13:15:00,160.0,160.15,159.99,160.14,2256.0,156.2683,156.4148,156.2585,156.405,2256.0
2023-03-28 13:20:00,160.18,160.24,160.04,160.06,2520.0,156.4441,156.5027,156.3074,156.3269,2520.0
2023-03-28 13:25:00,160.06,160.11,160.02,160.07,2007.0,156.3269,156.3757,156.2878,156.3367,2007.0
2023-03-28 13:30:00,160.11,160.16,159.96,159.97,2011.0,156.3757,156.4246,156.2292,156.239,2011.0
2023-03-28 13:35:00,159.96,160.06,159.95,160.06,1662.0,156.2292,156.3269,156.2195,156.3269,1662.0
2023-03-28 13:40:00,160.09,160.09,160.0,160.06,2555.0,156.3562,156.3562,156.2683,156.3269,2555.0
2023-03-28 13:45:00,160.06,160.12,159.98,160.11,2959.0,156.3269,156.3855,156.2488,156.3757,2959.0
2023-03-28 13:50:00,160.08,160.09,159.95,159.96,2178.0,156.3464,156.3562,156.2195,156.2292,2178.0
2023-03-28 13:55:00,160.01,160.05,159.91,160.03,7744.0,156.2781,156.3171,156.1804,156.2976,7744.0
2023-03-28 14:00:00,160.06,160.13,160.04,160.08,1051.0,156.3269,156.3953,156.3074,156.3464,1051.0
2023-03-28 14:05:00,160.13,160.13,160.06,160.06,910.0,156.3953,156.3953,156.3269,156.3269,910.0
2023-03-28 14:10:00,160.06,160.1,160.0,160.06,1880.0,156.3269,156.366,156.2683,156.3269,1880.0
2023-03-28 14:15:00,160.07,160.12,159.92,160.01,3669.0,156.3367,156.3855,156.1902,156.2781,3669.0
2023-03-28 14:20:00,160.02,160.13,159.96,159.98,2521.0,156.2878,156.3953,156.2292,156.2488,2521.0
2023-03-28 14:25:00,159.99,160.0,159.93,159.97,1400.0,156.2585,156.2683,156.1999,156.239,1400.0
2023-03-28 14:30:00,159.96,159.96,159.84,159.85,3909.0,156.2292,156.2292,156.112,156.1218,3909.0
2023-03-28 14:35:00,159.88,160.0,159.86,159.91,5411.0,156.1511,156.2683,156.1315,156.1804,5411.0
2023-03-28 14:40:00,159.91,160.01,159.91,160.0,2160.0,156.1804,156.2781,156.1804,156.2683,2160.0
2023-03-28 14:45:00,160.07,160.22,160.05,160.05,2687.0,156.3367,156.4832,156.3171,156.3171,2687.0
2023-03-28 14:50:00,160.06,160.11,160.01,160.04,1000.0,156.3269,156.3757,156.2781,156.3074,1000.0
2023-03-28 14:55:00,160.04,160.2,160.04,160.2,6124.0,156.3074,156.4636,156.3074,156.4636,6124.0
2023-03-28 15:00:00,160.28,160.32,160.16,160.16,1114.0,156.5418,156.5808,156.4246,156.4246,1114.0
2023-03-28 15:05:00,160.18,160.33,160.18,160.33,1822.0,156.4441,156.5906,156.4441,156.5906,1822.0
2023-03-28 15:10:00,160.34,160.39,160.06,160.11,3729.0,156.6004,156.6492,156.3269,156.3757,3729.0
2023-03-28 15:15:00,160.11,160.16,159.96,160.03,6872.0,156.3757,156.4246,156.2292,156.2976,6872.0
2023-03-28 15:20:00,160.03,160.06,159.94,160.0,3267.0,156.2976,156.3269,156.2097,156.2683,3267.0
2023-03-28 15:25:00,159.99,160.05,159.85,159.86,3874.0,156.2585,156.3171,156.1218,156.1315,3874.0
2023-03-28 15:30:00,159.84,159.86,159.65,159.86,6817.0,156.112,156.1315,155.9264,156.1315,6817.0
2023-03-28 15:35:00,159.89,160.01,159.82,159.92,5733.0,156.1609,156.2781,156.0925,156.1902,5733.0
2023-03-28 15:40:00,159.93,159.98,159.79,159.8,5398.0,156.1999,156.2488,156.0632,156.0729,5398.0
2023-03-28 15:45:00,159.81,159.86,159.69,159.72,12058.0,156.0827,156.1315,155.9655,155.9948,12058.0
2023-03-28 15:50:00,159.75,159.97,159.74,159.91,26241.0,156.0241,156.239,156.0143,156.1804,26241.0
2023-03-28 15:55:00,159.87,160.24,159.73,160.16,59135.0,156.1413,156.5027,156.0046,156.4246,59135.0
2023-03-29 09:30:00,162.03,162.08,161.71,161.8,11335.0,158.2509,158.2998,157.9384,158.0263,11335.0
2023-03-29 09:35:00,161.32,161.65,161.32,161.62,1426.0,157.5575,157.8798,157.5575,157.8505,1426.0
2023-03-29 09:40:00,161.71,161.96,161.69,161.89,2540.0,157.9384,158.1826,157.9189,158.1142,2540.0
2023-03-29 09:45:00,161.81,161.95,161.53,161.53,4878.0,158.0361,158.1728,157.7626,157.7626,4878.0
2023-03-29 09:50:00,161.63,161.67,161.29,161.34,2012.0,157.8603,157.8993,157.5282,157.577,2012.0
2023-03-29 09:55:00,161.25,161.25,160.93,161.1,1165.0,157.4891,157.4891,157.1766,157.3426,1165.0
2023-03-29 10:00:00,160.97,161.11,160.86,161.11,3624.0,157.2157,157.3524,157.1082,157.3524,3624.0
2023-03-29 10:05:00,160.99,161.14,160.95,161.06,4423.0,157.2352,157.3817,157.1961,157.3036,4423.0
2023-03-29 10:10:00,160.89,160.96,160.82,160.93,4397.0,157.1375,157.2059,157.0692,157.1766,4397.0
2023-03-29 10:15:00,160.84,160.97,160.84,160.84,2122.0,157.0887,157.2157,157.0887,157.0887,2122.0
2023-03-29 10:20:00,160.85,160.96,160.84,160.85,1000.0,157.0985,157.2059,157.0887,157.0985,1000.0
2023-03-29 10:25:00,160.85,161.0,160.85,161.0,2315.0,157.0985,157.245,157.0985,157.245,2315.0
2023-03-29 10:30:00,161.0,161.17,160.92,161.11,3445.0,157.245,157.411,157.1668,157.3524,3445.0
2023-03-29 10:35:00,161.17,161.35,160.87,160.87,5826.0,157.411,157.5868,157.118,157.118,5826.0
2023-03-29 10:40:00,160.82,161.02,160.82,160.99,3426.0,157.0692,157.2645,157.0692,157.2352,3426.0
2023-03-29 10:45:00,160.98,161.12,160.85,160.85,9683.0,157.2254,157.3622,157.0985,157.0985,9683.0
2023-03-29 10:50:00,160.93,160.93,160.68,160.71,3493.0,157.1766,157.1766,156.9324,156.9617,3493.0
2023-03-29 10:55:00,160.71,160.91,160.49,160.6,11257.0,156.9617,157.1571,156.7469,156.8543,11257.0
2023-03-29 11:00:00,160.56,160.56,160.37,160.5,11865.0,156.8152,156.8152,156.6297,156.7566,11865.0
2023-03-29 11:05:00,160.5,160.88,160.5,160.88,4822.0,156.7566,157.1278,156.7566,157.1278,4822.0
2023-03-29 11:10:00,160.95,161.13,160.95,161.08,4476.0,157.1961,157.3719,157.1961,157.3231,4476.0
2023-03-29 11:15:00,161.03,161.14,160.72,160.72,5932.0,157.2743,157.3817,156.9715,156.9715,5932.0
2023-03-29 11:20:00,160.85,161.16,160.85,161.13,5300.0,157.0985,157.4012,157.0985,157.3719,5300.0
2023-03-29 11:25:00,161.01,161.01,160.88,160.94,1820.0,157.2547,157.2547,157.1278,157.1864,1820.0
2023-03-29 11:30:00,161.01,161.09,160.96,160.99,6787.0,157.2547,157.3329,157.2059,157.2352,6787.0
2023-03-29 11:35:00,161.03,161.08,160.95,161.04,2170.0,157.2743,157.3231,157.1961,157.284,2170.0
2023-03-29 11:40:00,161.01,161.02,160.72,160.72,2631.0,157.2547,157.2645,156.9715,156.9715,2631.0
2023-03-29 11:45:00,160.65,160.84,160.64,160.84,2880.0,156.9031,157.0887,156.8934,157.0887,2880.0
2023-03-29 11:50:00,160.81,161.14,160.77,161.09,3643.0,157.0594,157.3817,157.0203,157.3329,3643.0
2023-03-29 11:55:00,161.18,161.28,161.02,161.03,1605.0,157.4208,157.5184,157.2645,157.2743,1605.0
2023-03-29 12:00:00,161.06,161.15,161.05,161.13,907.0,157.3036,157.3915,157.2938,157.3719,907.0
2023-03-29 12:05:00,161.08,161.13,160.95,160.98,2998.0,157.3231,157.3719,157.1961,157.2254,2998.0
2023-03-29 12:10:00,161.06,161.15,161.03,161.15,4029.0,157.3036,157.3915,157.2743,157.3915,4029.0
2023-03-29 12:15:00,161.09,161.23,161.08,161.16,3793.0,157.3329,157.4696,157.3231,157.4012,3793.0
2023-03-29 12:20:00,161.21,161.28,161.11,161.15,4903.0,157.4501,157.5184,157.3524,157.3915,4903.0
2023-03-29 12:25:00,161.1,161.13,161.0,161.0,3485.0,157.3426,157.3719,157.245,157.245,3485.0
2023-03-29 12:30:00,161.0,161.13,160.96,161.06,2797.0,157.245,157.3719,157.2059,157.3036,2797.0
2023-03-29 12:35:00,161.03,161.21,161.02,161.2,2584.0,157.2743,157.4501,157.2645,157.4403,2584.0
2023-03-29 12:40:00,161.2,161.22,161.14,161.15,1213.0,157.4403,157.4598,157.3817,157.3915,1213.0
2023-03-29 12:45:00,161.15,161.18,160.93,161.13,3875.0,157.3915,157.4208,157.1766,157.3719,3875.0
2023-03-29 12:50:00,161.09,161.43,161.09,161.43,4683.0,157.3329,157.6649,157.3329,157.6649,4683.0
2023-03-29 12:55:00,161.5,161.54,161.27,161.35,1800.0,157.7333,157.7724,157.5087,157.5868,1800.0
2023-03-29 13:00:00,161.38,161.4,161.29,161.37,1412.0,157.6161,157.6356,157.5282,157.6063,1412.0
2023-03-29 13:05:00,161.34,161.65,161.33,161.52,5715.0,157.577,157.8798,157.5673,157.7528,5715.0
2023-03-29 13:10:00,161.41,161.58,161.4,161.53,2354.0,157.6454,157.8114,157.6356,157.7626,2354.0
2023-03-29 13:15:00,161.56,161.56,161.49,161.53,3805.0,157.7919,157.7919,157.7235,157.7626,3805.0
2023-03-29 13:20:00,161.53,161.54,161.35,161.42,7420.0,157.7626,157.7724,157.5868,157.6552,7420.0
2023-03-29 13:25:00,161.42,161.52,161.42,161.49,7843.0,157.6552,157.7528,157.6552,157.7235,7843.0
2023-03-29 13:30:00,161.45,161.51,161.36,161.37,4318.0,157.6845,157.7431,157.5966,157.6063,4318.0
2023-03-29 13:35:00,161.45,161.49,161.17,161.34,10766.0,157.6845,157.7235,157.411,157.577,10766.0
2023-03-29 13:40:00,161.34,161.47,161.3,161.32,7275.0,157.577,157.704,157.538,157.5575,7275.0
2023-03-29 13:45:00,161.31,161.31,161.08,161.17,4000.0,157.5477,157.5477,157.3231,157.411,4000.0
2023-03-29 13:50:00,161.17,161.23,160.83,160.83,5557.0,157.411,157.4696,157.0789,157.0789,5557.0
2023-03-29 13:55:00,160.93,160.95,160.76,160.85,4274.0,157.1766,157.1961,157.0106,157.0985,4274.0
2023-03-29 14:00:00,160.85,161.01,160.81,161.01,15048.0,157.0985,157.2547,157.0594,157.2547,15048.0
2023-03-29 14:05:00,161.0,161.28,160.94,161.28,3282.0,157.245,157.5184,157.1864,157.5184,3282.0
2023-03-29 14:10:00,161.36,161.36,161.24,161.28,1734.0,157.5966,157.5966,157.4794,157.5184,1734.0
2023-03-29 14:15:00,161.28,161.36,161.25,161.26,5045.0,157.5184,157.5966,157.4891,157.4989,5045.0
2023-03-29 14:20:00,161.27,161.37,161.16,161.34,5501.0,157.5087,157.6063,157.4012,157.577,5501.0
2023-03-29 14:25:00,161.34,161.39,161.3,161.36,3583.0,157.577,157.6259,157.538,157.5966,3583.0
2023-03-29 14:30:00,161.4,161.47,161.28,161.28,3323.0,157.6356,157.704,157.5184,157.5184,3323.0
2023-03-29 14:35:00,161.4,161.6,161.4,161.57,2325.0,157.6356,157.831,157.6356,157.8017,2325.0
2023-03-29 14:40:00,161.57,161.69,161.54,161.66,2466.0,157.8017,157.9189,157.7724,157.8896,2466.0
2023-03-29 14:45:00,161.67,161.67,161.48,161.64,6898.0,157.8993,157.8993,157.7138,157.87,6898.0
2023-03-29 14:50:00,161.66,161.66,161.45,161.6,7254.0,157.8896,157.8896,157.6845,157.831,7254.0
2023-03-29 14:55:00,161.63,161.78,161.52,161.7,7272.0,157.8603,158.0068,157.7528,157.9286,7272.0
2023-03-29 15:00:00,161.7,161.91,161.56,161.8,13118.0,157.9286,158.1337,157.7919,158.0263,13118.0
2023-03-29 15:05:00,161.67,161.8,161.62,161.75,6465.0,157.8993,158.0263,157.8505,157.9775,6465.0
2023-03-29 15:10:00,161.75,161.82,161.69,161.8,8566.0,157.9775,158.0458,157.9189,158.0263,8566.0
2023-03-29 15:15:00,161.81,162.04,161.81,161.93,10384.0,158.0361,158.2607,158.0361,158.1533,10384.0
2023-03-29 15:20:00,161.93,161.94,161.87,161.87,5587.0,158.1533,158.163,158.0947,158.0947,5587.0
2023-03-29 15:25:00,161.88,161.94,161.83,161.91,7454.0,158.1044,158.163,158.0556,158.1337,7454.0
2023-03-29 15:30:00,161.91,161.92,161.81,161.84,7893.0,158.1337,158.1435,158.0361,158.0654,7893.0
2023-03-29 15:35:00,161.81,161.92,161.73,161.91,13748.0,158.0361,158.1435,157.9579,158.1337,13748.0
2023-03-29 15:40:00,161.91,162.11,161.88,162.03,17567.0,158.1337,158.3291,158.1044,158.2509,17567.0
2023-03-29 15:45:00,162.0,162.15,161.98,162.11,19900.0,158.2216,158.3681,158.2021,158.3291,19900.0
2023-03-29 15:50:00,162.15,162.2,161.95,162.06,26233.0,158.3681,158.417,158.1728,158.2802,26233.0
2023-03-29 15:55:00,162.06,162.27,162.01,162.27,64070.0,158.2802,158.4853,158.2314,158.4853,64070.0
2023-03-30 09:30:00,163.88,164.0,163.24,163.5,18090.0,160.0578,160.175,159.4327,159.6867,18090.0
2023-03-30 09:35:00,163.66,163.81,163.62,163.77,1700.0,159.8429,159.9894,159.8039,159.9504,1700.0
2023-03-30 09:40:00,163.89,163.95,163.69,163.7,1589.0,160.0676,160.1262,159.8722,159.882,1589.0
2023-03-30 09:45:00,163.71,163.82,163.55,163.55,5421.0,159.8918,159.9992,159.7355,159.7355,5421.0
2023-03-30 09:50:00,163.7,163.7,163.48,163.53,2717.0,159.882,159.882,159.6671,159.716,2717.0
2023-03-30 09:55:00,163.6,163.87,163.6,163.72,4421.0,159.7843,160.048,159.7843,159.9015,4421.0
2023-03-30 10:00:00,163.72,163.73,163.47,163.53,6336.0,159.9015,159.9113,159.6574,159.716,6336.0
2023-03-30 10:05:00,163.45,163.56,163.34,163.35,4663.0,159.6378,159.7453,159.5304,159.5402,4663.0
2023-03-30 10:10:00,163.41,163.41,163.17,163.35,3865.0,159.5988,159.5988,159.3644,159.5402,3865.0
2023-03-30 10:15:00,163.35,163.45,163.26,163.27,2139.0,159.5402,159.6378,159.4523,159.462,2139.0
2023-03-30 10:20:00,163.39,163.49,163.28,163.41,2203.0,159.5792,159.6769,159.4718,159.5988,2203.0
2023-03-30 10:25:00,163.39,163.86,163.39,163.71,3051.0,159.5792,160.0383,159.5792,159.8918,3051.0
2023-03-30 10:30:00,163.71,164.0,163.69,163.69,7572.0,159.8918,160.175,159.8722,159.8722,7572.0
2023-03-30 10:35:00,163.68,163.75,163.6,163.75,2707.0,159.8625,159.9308,159.7843,159.9308,2707.0
2023-03-30 10:40:00,163.66,164.0,163.66,163.81,7725.0,159.8429,160.175,159.8429,159.9894,7725.0
2023-03-30 10:45:00,163.8,163.9,163.71,163.85,13611.0,159.9797,160.0773,159.8918,160.0285,13611.0
2023-03-30 10:50:00,163.82,164.24,163.8,164.08,15104.0,159.9992,160.4094,159.9797,160.2531,15104.0
2023-03-30 10:55:00,164.0,164.0,163.67,163.67,7182.0,160.175,160.175,159.8527,159.8527,7182.0
2023-03-30 11:00:00,163.76,163.78,163.47,163.51,2250.0,159.9406,159.9601,159.6574,159.6964,2250.0
2023-03-30 11:05:00,163.68,163.68,163.56,163.63,2229.0,159.8625,159.8625,159.7453,159.8136,2229.0
2023-03-30 11:10:00,163.63,163.85,163.5,163.58,7278.0,159.8136,160.0285,159.6867,159.7648,7278.0
2023-03-30 11:15:00,163.61,163.94,163.61,163.94,2343.0,159.7941,160.1164,159.7941,160.1164,2343.0
2023-03-30 11:20:00,163.82,163.99,163.82,163.91,920.0,159.9992,160.1652,159.9992,160.0871,920.0
2023-03-30 11:25:00,163.84,164.0,163.8,163.98,3076.0,160.0187,160.175,159.9797,160.1555,3076.0
2023-03-30 11:30:00,163.95,163.95,163.72,163.77,2205.0,160.1262,160.1262,159.9015,159.9504,2205.0
2023-03-30 11:35:00,163.8,163.91,163.73,163.88,1785.0,159.9797,160.0871,159.9113,160.0578,1785.0
2023-03-30 11:40:00,163.91,164.03,163.9,163.96,4020.0,160.0871,160.2043,160.0773,160.1359,4020.0
2023-03-30 11:45:00,163.86,163.92,163.57,163.64,2060.0,160.0383,160.0969,159.755,159.8234,2060.0
2023-03-30 11:50:00,163.65,163.81,163.54,163.55,2715.0,159.8332,159.9894,159.7257,159.7355,2715.0
2023-03-30 11:55:00,163.61,163.73,163.52,163.54,4302.0,159.7941,159.9113,159.7062,159.7257,4302.0
2023-03-30 12:00:00,163.52,163.53,163.32,163.39,3245.0,159.7062,159.716,159.5109,159.5792,3245.0
2023-03-30 12:05:00,163.44,163.75,163.41,163.71,2626.0,159.6281,159.9308,159.5988,159.8918,2626.0
2023-03-30 12:10:00,163.71,163.71,163.53,163.53,1610.0,159.8918,159.8918,159.716,159.716,1610.0
2023-03-30 12:15:00,163.47,163.5,163.29,163.29,4429.0,159.6574,159.6867,159.4816,159.4816,4429.0
2023-03-30 12:20:00,163.25,163.5,163.24,163.43,3485.0,159.4425,159.6867,159.4327,159.6183,3485.0
2023-03-30 12:25:00,163.39,163.62,163.39,163.52,5562.0,159.5792,159.8039,159.5792,159.7062,5562.0
2023-03-30 12:30:00,163.56,163.56,163.33,163.34,3212.0,159.7453,159.7453,159.5206,159.5304,3212.0
2023-03-30 12:35:00,163.36,163.37,163.26,163.27,1421.0,159.5499,159.5597,159.4523,159.462,1421.0
2023-03-30 12:40:00,163.31,163.47,163.23,163.3,2000.0,159.5011,159.6574,159.423,159.4913,2000.0
2023-03-30 12:45:00,163.35,163.45,163.25,163.45,1926.0,159.5402,159.6378,159.4425,159.6378,1926.0
2023-03-30 12:50:00,163.45,163.56,163.41,163.56,1611.0,159.6378,159.7453,159.5988,159.7453,1611.0
2023-03-30 12:55:00,163.59,163.59,163.4,163.42,2007.0,159.7746,159.7746,159.589,159.6085,2007.0
2023-03-30 13:00:00,163.4,163.55,163.39,163.55,1500.0,159.589,159.7355,159.5792,159.7355,1500.0
2023-03-30 13:05:00,163.52,163.59,163.4,163.4,1971.0,159.7062,159.7746,159.589,159.589,1971.0
2023-03-30 13:10:00,163.46,163.57,163.41,163.57,1400.0,159.6476,159.755,159.5988,159.755,1400.0
2023-03-30 13:15:00,163.52,163.56,163.41,163.49,3007.0,159.7062,159.7453,159.5988,159.6769,3007.0
2023-03-30 13:20:00,163.62,163.62,163.37,163.44,2400.0,159.8039,159.8039,159.5597,159.6281,2400.0
2023-03-30 13:25:00,163.33,163.56,163.33,163.4,1332.0,159.5206,159.7453,159.5206,159.589,1332.0
2023-03-30 13:30:00,163.39,163.41,163.33,163.39,1156.0,159.5792,159.5988,159.5206,159.5792,1156.0
2023-03-30 13:35:00,163.39,163.4,163.1,163.15,7332.0,159.5792,159.589,159.296,159.3448,7332.0
2023-03-30 13:40:00,163.15,163.15,163.0,163.14,7162.0,159.3448,159.3448,159.1983,159.335,7162.0
2023-03-30 13:45:00,163.06,163.14,162.97,163.03,2878.0,159.2569,159.335,159.169,159.2276,2878.0
2023-03-30 13:50:00,163.08,163.24,163.08,163.24,2622.0,159.2764,159.4327,159.2764,159.4327,2622.0
2023-03-30 13:55:00,163.27,163.37,163.19,163.37,1977.0,159.462,159.5597,159.3839,159.5597,1977.0
2023-03-30 14:00:00,163.43,163.57,163.42,163.57,1400.0,159.6183,159.755,159.6085,159.755,1400.0
2023-03-30 14:05:00,163.57,163.62,163.47,163.53,3297.0,159.755,159.8039,159.6574,159.716,3297.0
2023-03-30 14:10:00,163.53,163.54,163.42,163.51,1932.0,159.716,159.7257,159.6085,159.6964,1932.0
2023-03-30 14:15:00,163.5,163.64,163.48,163.49,2309.0,159.6867,159.8234,159.6671,159.6769,2309.0
2023-03-30 14:20:00,163.48,163.63,163.48,163.63,1478.0,159.6671,159.8136,159.6671,159.8136,1478.0
2023-03-30 14:25:00,163.63,163.65,163.53,163.58,2800.0,159.8136,159.8332,159.716,159.7648,2800.0
2023-03-30 14:30:00,163.63,163.75,163.62,163.71,1864.0,159.8136,159.9308,159.8039,159.8918,1864.0
2023-03-30 14:35:00,163.76,163.76,163.48,163.5,3647.0,159.9406,159.9406,159.6671,159.6867,3647.0
2023-03-30 14:40:00,163.5,163.57,163.44,163.46,1460.0,159.6867,159.755,159.6281,159.6476,1460.0
2023-03-30 14:45:00,163.52,163.52,163.4,163.45,3253.0,159.7062,159.7062,159.589,159.6378,3253.0
2023-03-30 14:50:00,163.49,163.53,163.44,163.53,1400.0,159.6769,159.716,159.6281,159.716,1400.0
2023-03-30 14:55:00,163.56,163.56,163.47,163.53,2634.0,159.7453,159.7453,159.6574,159.716,2634.0
2023-03-30 15:00:00,163.46,163.57,163.46,163.55,2941.0,159.6476,159.755,159.6476,159.7355,2941.0
2023-03-30 15:05:00,163.54,163.54,163.05,163.05,4280.0,159.7257,159.7257,159.2471,159.2471,4280.0
2023-03-30 15:10:00,163.08,163.15,163.07,163.14,5127.0,159.2764,159.3448,159.2667,159.335,5127.0
2023-03-30 15:15:00,163.06,163.14,163.0,163.09,11992.0,159.2569,159.335,159.1983,159.2862,11992.0
2023-03-30 15:20:00,163.09,163.13,163.02,163.1,3962.0,159.2862,159.3253,159.2178,159.296,3962.0
2023-03-30 15:25:00,163.14,163.23,163.09,163.09,3819.0,159.335,159.423,159.2862,159.2862,3819.0
2023-03-30 15:30:00,163.08,163.18,163.05,163.05,4031.0,159.2764,159.3741,159.2471,159.2471,4031.0
2023-03-30 15:35:00,163.04,163.19,163.01,163.17,8914.0,159.2374,159.3839,159.2081,159.3644,8914.0
2023-03-30 15:40:00,163.17,163.18,163.05,163.07,3866.0,159.3644,159.3741,159.2471,159.2667,3866.0
2023-03-30 15:45:00,163.11,163.11,162.89,162.89,6040.0,159.3057,159.3057,159.0909,159.0909,6040.0
2023-03-30 15:50:00,162.92,163.03,162.9,162.92,15161.0,159.1202,159.2276,159.1006,159.1202,15161.0
2023-03-30 15:55:00,162.91,163.45,162.83,163.3,44319.0,159.1104,159.6378,159.0323,159.4913,44319.0
2023-03-31 09:30:00,163.62,164.11,163.62,164.11,18297.0,159.8039,160.2824,159.8039,160.2824,18297.0
2023-03-31 09:35:00,164.21,164.38,163.78,164.27,4065.0,160.3801,160.5461,159.9601,160.4387,4065.0
2023-03-31 09:40:00,164.17,164.43,164.16,164.3,5235.0,160.341,160.595,160.3313,160.468,5235.0
2023-03-31 09:45:00,164.3,164.64,164.3,164.36,4322.0,160.468,160.8001,160.468,160.5266,4322.0
2023-03-31 09:50:00,164.44,164.61,164.37,164.56,3322.0,160.6047,160.7708,160.5364,160.7219,3322.0
2023-03-31 09:55:00,164.69,164.74,164.36,164.37,5100.0,160.8489,160.8977,160.5266,160.5364,5100.0
2023-03-31 10:00:00,164.33,164.47,164.26,164.36,6358.0,160.4973,160.634,160.4289,160.5266,6358.0
2023-03-31 10:05:00,164.34,164.43,164.24,164.25,4380.0,160.5071,160.595,160.4094,160.4192,4380.0
2023-03-31 10:10:00,164.24,164.28,163.84,163.84,1777.0,160.4094,160.4485,160.0187,160.0187,1777.0
2023-03-31 10:15:00,163.89,163.89,163.73,163.81,2628.0,160.0676,160.0676,159.9113,159.9894,2628.0
2023-03-31 10:20:00,163.91,164.04,163.87,163.87,1406.0,160.0871,160.2141,160.048,160.048,1406.0
2023-03-31 10:25:00,163.84,164.16,163.79,163.89,5504.0,160.0187,160.3313,159.9699,160.0676,5504.0
2023-03-31 10:30:00,163.89,164.01,163.84,163.97,11112.0,160.0676,160.1848,160.0187,160.1457,11112.0
2023-03-31 10:35:00,163.99,164.06,163.87,163.89,4017.0,160.1652,160.2336,160.048,160.0676,4017.0
2023-03-31 10:40:00,163.94,164.08,163.84,163.92,11726.0,160.1164,160.2531,160.0187,160.0969,11726.0
2023-03-31 10:45:00,163.89,164.08,163.87,164.06,4366.0,160.0676,160.2531,160.048,160.2336,4366.0
2023-03-31 10:50:00,164.09,164.24,164.04,164.23,2969.0,160.2629,160.4094,160.2141,160.3996,2969.0
2023-03-31 10:55:00,164.24,164.57,164.24,164.57,3316.0,160.4094,160.7317,160.4094,160.7317,3316.0
2023-03-31 11:00:00,164.53,164.74,164.52,164.72,9502.0,160.6926,160.8977,160.6829,160.8782,9502.0
2023-03-31 11:05:00,164.68,164.77,164.61,164.69,7240.0,160.8391,160.927,160.7708,160.8489,7240.0
2023-03-31 11:10:00,164.72,164.98,164.72,164.97,6080.0,160.8782,161.1321,160.8782,161.1224,6080.0
2023-03-31 11:15:00,165.0,165.27,165.0,165.25,28107.0,161.1517,161.4154,161.1517,161.3958,28107.0
2023-03-31 11:20:00,165.2,165.45,165.14,165.45,5531.0,161.347,161.5912,161.2884,161.5912,5531.0
2023-03-31 11:25:00,165.45,165.57,165.45,165.55,5992.0,161.5912,161.7084,161.5912,161.6888,5992.0
2023-03-31 11:30:00,165.59,165.63,165.54,165.55,3699.0,161.7279,161.767,161.6791,161.6888,3699.0
2023-03-31 11:35:00,165.58,165.6,165.39,165.48,4800.0,161.7181,161.7377,161.5326,161.6205,4800.0
2023-03-31 11:40:00,165.44,165.44,165.12,165.13,2501.0,161.5814,161.5814,161.2689,161.2786,2501.0
2023-03-31 11:45:00,165.21,165.46,165.15,165.46,6997.0,161.3568,161.6009,161.2982,161.6009,6997.0
2023-03-31 11:50:00,165.46,165.51,165.35,165.47,5745.0,161.6009,161.6498,161.4935,161.6107,5745.0
2023-03-31 11:55:00,165.49,165.58,165.41,165.5,4765.0,161.6302,161.7181,161.5521,161.64,4765.0
2023-03-31 12:00:00,165.52,165.82,165.48,165.82,6846.0,161.6595,161.9525,161.6205,161.9525,6846.0
2023-03-31 12:05:00,165.76,165.78,165.68,165.78,5621.0,161.8939,161.9135,161.8158,161.9135,5621.0
2023-03-31 12:10:00,165.82,165.82,165.69,165.8,3394.0,161.9525,161.9525,161.8256,161.933,3394.0
2023-03-31 12:15:00,165.76,165.76,165.64,165.69,3480.0,161.8939,161.8939,161.7767,161.8256,3480.0
2023-03-31 12:20:00,165.75,165.84,165.62,165.63,8925.0,161.8842,161.9721,161.7572,161.767,8925.0
2023-03-31 12:25:00,165.65,165.66,165.46,165.46,3436.0,161.7865,161.7963,161.6009,161.6009,3436.0
2023-03-31 12:30:00,165.46,165.46,165.07,165.07,3539.0,161.6009,161.6009,161.22,161.22,3539.0
2023-03-31 12:35:00,165.09,165.14,164.97,165.0,3479.0,161.2396,161.2884,161.1224,161.1517,3479.0
2023-03-31 12:40:00,165.06,165.28,164.99,164.99,4981.0,161.2103,161.4251,161.1419,161.1419,4981.0
2023-03-31 12:45:00,165.01,165.09,164.96,165.01,5099.0,161.1614,161.2396,161.1126,161.1614,5099.0
2023-03-31 12:50:00,165.0,165.04,164.75,164.75,5399.0,161.1517,161.1907,160.9075,160.9075,5399.0
2023-03-31 12:55:00,164.79,165.01,164.76,165.01,7342.0,160.9466,161.1614,160.9173,161.1614,7342.0
2023-03-31 13:00:00,165.01,165.05,164.85,164.88,3606.0,161.1614,161.2005,161.0052,161.0345,3606.0
2023-03-31 13:05:00,164.82,165.08,164.81,164.96,4117.0,160.9759,161.2298,160.9661,161.1126,4117.0
2023-03-31 13:10:00,164.86,164.86,164.82,164.84,546.0,161.0149,161.0149,160.9759,160.9954,546.0
2023-03-31 13:15:00,164.83,164.83,164.7,164.79,2249.0,160.9856,160.9856,160.8587,160.9466,2249.0
2023-03-31 13:20:00,164.82,164.82,164.65,164.69,5902.0,160.9759,160.9759,160.8098,160.8489,5902.0
2023-03-31 13:25:00,164.68,164.7,164.44,164.44,6735.0,160.8391,160.8587,160.6047,160.6047,6735.0
2023-03-31 13:30:00,164.44,164.55,164.37,164.55,4981.0,160.6047,160.7122,160.5364,160.7122,4981.0
2023-03-31 13:35:00,164.59,164.6,164.51,164.6,2441.0,160.7512,160.761,160.6731,160.761,2441.0
2023-03-31 13:40:00,164.57,164.63,164.47,164.58,5098.0,160.7317,160.7903,160.634,160.7415,5098.0
2023-03-31 13:45:00,164.59,164.61,164.53,164.53,4659.0,160.7512,160.7708,160.6926,160.6926,4659.0
2023-03-31 13:50:00,164.52,164.64,164.52,164.63,2600.0,160.6829,160.8001,160.6829,160.7903,2600.0
2023-03-31 13:55:00,164.67,164.86,164.6,164.8,6860.0,160.8294,161.0149,160.761,160.9563,6860.0
2023-03-31 14:00:00,164.82,164.93,164.82,164.88,1935.0,160.9759,161.0833,160.9759,161.0345,1935.0
2023-03-31 14:05:00,164.91,165.14,164.9,165.08,8568.0,161.0638,161.2884,161.054,161.2298,8568.0
2023-03-31 14:10:00,165.1,165.15,164.96,165.0,5519.0,161.2493,161.2982,161.1126,161.1517,5519.0
2023-03-31 14:15:00,164.97,165.04,164.9,164.9,4298.0,161.1224,161.1907,161.054,161.054,4298.0
2023-03-31 14:20:00,164.94,165.02,164.81,164.81,4248.0,161.0931,161.1712,160.9661,160.9661,4248.0
2023-03-31 14:25:00,164.74,164.74,164.51,164.56,7356.0,160.8977,160.8977,160.6731,160.7219,7356.0
2023-03-31 14:30:00,164.58,164.73,164.52,164.73,4468.0,160.7415,160.888,160.6829,160.888,4468.0
2023-03-31 14:35:00,164.7,164.82,164.61,164.62,6233.0,160.8587,160.9759,160.7708,160.7805,6233.0
2023-03-31 14:40:00,164.66,164.78,164.64,164.76,2422.0,160.8196,160.9368,160.8001,160.9173,2422.0
2023-03-31 14:45:00,164.72,164.78,164.66,164.78,4857.0,160.8782,160.9368,160.8196,160.9368,4857.0
2023-03-31 14:50:00,164.76,164.8,164.69,164.76,4813.0,160.9173,160.9563,160.8489,160.9173,4813.0
2023-03-31 14:55:00,164.77,164.82,164.72,164.79,7095.0,160.927,160.9759,160.8782,160.9466,7095.0
2023-03-31 15:00:00,164.83,165.2,164.82,165.2,7257.0,160.9856,161.347,160.9759,161.347,7257.0
2023-03-31 15:05:00,165.24,165.24,165.0,165.08,8657.0,161.3861,161.3861,161.1517,161.2298,8657.0
2023-03-31 15:10:00,165.04,165.12,164.86,164.92,8758.0,161.1907,161.2689,161.0149,161.0735,8758.0
2023-03-31 15:15:00,164.91,165.16,164.86,165.15,13164.0,161.0638,161.3079,161.0149,161.2982,13164.0
2023-03-31 15:20:00,165.2,165.27,165.13,165.26,8813.0,161.347,161.4154,161.2786,161.4056,8813.0
2023-03-31 15:25:00,165.26,165.34,165.18,165.19,7194.0,161.4056,161.4837,161.3275,161.3372,7194.0
2023-03-31 15:30:00,165.19,165.27,165.0,165.1,10782.0,161.3372,161.4154,161.1517,161.2493,10782.0
2023-03-31 15:35:00,165.07,165.08,164.81,164.87,16617.0,161.22,161.2298,160.9661,161.0247,16617.0
2023-03-31 15:40:00,164.87,165.09,164.87,164.94,12470.0,161.0247,161.2396,161.0247,161.0931,12470.0
2023-03-31 15:45:00,164.92,165.1,164.79,165.06,17762.0,161.0735,161.2493,160.9466,161.2103,17762.0
2023-03-31 15:50:00,165.08,165.32,164.93,165.31,27403.0,161.2298,161.4642,161.0833,161.4544,27403.0
2023-03-31 15:55:00,165.33,166.0,165.33,165.52,116135.0,161.474,162.1283,161.474,161.6595,116135.0
2023-04-03 09:30:00,165.41,166.74,165.31,165.55,30444.0,161.5521,162.8511,161.4544,161.6888,30444.0
2023-04-03 09:35:00,165.34,165.78,165.29,165.46,4183.0,161.4837,161.9135,161.4349,161.6009,4183.0
2023-04-03 09:40:00,165.47,165.58,165.06,165.06,3330.0,161.6107,161.7181,161.2103,161.2103,3330.0
2023-04-03 09:45:00,165.05,165.42,165.04,165.42,12173.0,161.2005,161.5619,161.1907,161.5619,12173.0
2023-04-03 09:50:00,165.42,165.92,165.42,165.81,3917.0,161.5619,162.0502,161.5619,161.9428,3917.0
2023-04-03 09:55:00,165.71,165.83,165.67,165.79,2322.0,161.8451,161.9623,161.806,161.9232,2322.0
2023-04-03 10:00:00,165.79,165.96,165.71,165.74,5103.0,161.9232,162.0893,161.8451,161.8744,5103.0
2023-04-03 10:05:00,165.83,166.0,165.66,165.89,4425.0,161.9623,162.1283,161.7963,162.0209,4425.0
2023-04-03 10:10:00,165.85,166.39,165.85,166.38,3347.0,161.9818,162.5092,161.9818,162.4995,3347.0
2023-04-03 10:15:00,166.46,166.46,166.25,166.25,2732.0,162.5776,162.5776,162.3725,162.3725,2732.0
2023-04-03 10:20:00,166.31,166.46,166.07,166.07,5021.0,162.4311,162.5776,162.1967,162.1967,5021.0
2023-04-03 10:25:00,166.08,166.22,165.8,165.9,3979.0,162.2065,162.3432,161.933,162.0307,3979.0
2023-04-03 10:30:00,166.05,166.08,165.55,165.87,6264.0,162.1772,162.2065,161.6888,162.0014,6264.0
2023-04-03 10:35:00,165.88,165.9,165.22,165.22,3970.0,162.0111,162.0307,161.3665,161.3665,3970.0
2023-04-03 10:40:00,165.27,165.37,165.16,165.18,4261.0,161.4154,161.513,161.3079,161.3275,4261.0
2023-04-03 10:45:00,165.1,165.1,164.8,164.98,5054.0,161.2493,161.2493,160.9563,161.1321,5054.0
2023-04-03 10:50:00,165.01,165.21,164.94,165.21,2761.0,161.1614,161.3568,161.0931,161.3568,2761.0
2023-04-03 10:55:00,165.27,165.29,164.94,165.08,5304.0,161.4154,161.4349,161.0931,161.2298,5304.0
2023-04-03 11:00:00,165.13,165.25,165.09,165.19,4118.0,161.2786,161.3958,161.2396,161.3372,4118.0
2023-04-03 11:05:00,165.2,165.2,164.93,165.06,2834.0,161.347,161.347,161.0833,161.2103,2834.0
2023-04-03 11:10:00,164.99,165.05,164.73,164.79,3478.0,161.1419,161.2005,160.888,160.9466,3478.0
2023-04-03 11:15:00,164.84,165.35,164.83,165.29,4043.0,160.9954,161.4935,160.9856,161.4349,4043.0
2023-04-03 11:20:00,165.27,165.29,165.11,165.11,3002.0,161.4154,161.4349,161.2591,161.2591,3002.0
2023-04-03 11:25:00,165.16,165.33,165.15,165.26,2024.0,161.3079,161.474,161.2982,161.4056,2024.0
2023-04-03 11:30:00,165.24,165.24,165.07,165.15,4565.0,161.3861,161.3861,161.22,161.2982,4565.0
2023-04-03 11:35:00,165.15,165.27,165.05,165.27,5827.0,161.2982,161.4154,161.2005,161.4154,5827.0
2023-04-03 11:40:00,165.21,165.28,165.02,165.15,2781.0,161.3568,161.4251,161.1712,161.2982,2781.0
2023-04-03 11:45:00,165.14,165.36,165.08,165.35,3049.0,161.2884,161.5033,161.2298,161.4935,3049.0
2023-04-03 11:50:00,165.3,165.52,165.3,165.52,2720.0,161.4447,161.6595,161.4447,161.6595,2720.0
2023-04-03 11:55:00,165.56,165.64,165.49,165.64,2967.0,161.6986,161.7767,161.6302,161.7767,2967.0
2023-04-03 12:00:00,165.75,165.96,165.72,165.83,3980.0,161.8842,162.0893,161.8549,161.9623,3980.0
2023-04-03 12:05:00,165.86,165.93,165.8,165.93,2207.0,161.9916,162.06,161.933,162.06,2207.0
2023-04-03 12:10:00,165.93,166.02,165.85,165.98,3058.0,162.06,162.1479,161.9818,162.1088,3058.0
2023-04-03 12:15:00,166.1,166.17,166.09,166.17,866.0,162.226,162.2944,162.2162,162.2944,866.0
2023-04-03 12:20:00,166.21,166.21,165.96,166.09,3709.0,162.3334,162.3334,162.0893,162.2162,3709.0
2023-04-03 12:25:00,166.18,166.2,166.1,166.12,1590.0,162.3041,162.3237,162.226,162.2455,1590.0
2023-04-03 12:30:00,166.02,166.08,165.99,166.04,2045.0,162.1479,162.2065,162.1186,162.1674,2045.0
2023-04-03 12:35:00,166.06,166.16,165.94,165.94,4070.0,162.1869,162.2846,162.0697,162.0697,4070.0
2023-04-03 12:40:00,165.98,166.02,165.9,165.9,1113.0,162.1088,162.1479,162.0307,162.0307,1113.0
2023-04-03 12:45:00,165.91,166.06,165.91,165.99,2201.0,162.0404,162.1869,162.0404,162.1186,2201.0
2023-04-03 12:50:00,166.06,166.14,166.03,166.04,4233.0,162.1869,162.2651,162.1576,162.1674,4233.0
2023-04-03 12:55:00,166.0,166.05,165.94,166.01,1467.0,162.1283,162.1772,162.0697,162.1381,1467.0
2023-04-03 13:00:00,166.05,166.07,165.92,165.99,1913.0,162.1772,162.1967,162.0502,162.1186,1913.0
2023-04-03 13:05:00,165.99,166.07,165.92,166.07,2648.0,162.1186,162.1967,162.0502,162.1967,2648.0
2023-04-03 13:10:00,166.11,166.19,165.92,165.93,4465.0,162.2358,162.3139,162.0502,162.06,4465.0
2023-04-03 13:15:00,165.95,166.03,165.88,165.98,2163.0,162.0795,162.1576,162.0111,162.1088,2163.0
2023-04-03 13:20:00,165.97,165.99,165.82,165.84,4115.0,162.099,162.1186,161.9525,161.9721,4115.0
2023-04-03 13:25:00,165.79,165.82,165.62,165.62,1327.0,161.9232,161.9525,161.7572,161.7572,1327.0
2023-04-03 13:30:00,165.56,165.57,165.46,165.5,1704.0,161.6986,161.7084,161.6009,161.64,1704.0
2023-04-03 13:35:00,165.41,165.5,165.41,165.45,1923.0,161.5521,161.64,161.5521,161.5912,1923.0
2023-04-03 13:40:00,165.41,165.51,165.34,165.45,2332.0,161.5521,161.6498,161.4837,161.5912,2332.0
2023-04-03 13:45:00,165.47,165.47,165.39,165.42,1410.0,161.6107,161.6107,161.5326,161.5619,1410.0
2023-04-03 13:50:00,165.39,165.41,165.16,165.2,4601.0,161.5326,161.5521,161.3079,161.347,4601.0
2023-04-03 13:55:00,165.16,165.3,165.12,165.25,4701.0,161.3079,161.4447,161.2689,161.3958,4701.0
2023-04-03 14:00:00,165.29,165.36,165.28,165.3,1824.0,161.4349,161.5033,161.4251,161.4447,1824.0
2023-04-03 14:05:00,165.28,165.48,165.28,165.43,2846.0,161.4251,161.6205,161.4251,161.5716,2846.0
2023-04-03 14:10:00,165.36,165.5,165.35,165.38,1711.0,161.5033,161.64,161.4935,161.5228,1711.0
2023-04-03 14:15:00,165.36,165.37,165.12,165.13,2574.0,161.5033,161.513,161.2689,161.2786,2574.0
2023-04-03 14:20:00,165.1,165.17,165.04,165.12,3571.0,161.2493,161.3177,161.1907,161.2689,3571.0
2023-04-03 14:25:00,165.15,165.15,165.06,165.1,2223.0,161.2982,161.2982,161.2103,161.2493,2223.0
2023-04-03 14:30:00,165.05,165.25,165.04,165.18,3942.0,161.2005,161.3958,161.1907,161.3275,3942.0
2023-04-03 14:35:00,165.17,165.26,165.12,165.12,4903.0,161.3177,161.4056,161.2689,161.2689,4903.0
2023-04-03 14:40:00,165.11,165.17,165.11,165.17,1835.0,161.2591,161.3177,161.2591,161.3177,1835.0
2023-04-03 14:45:00,165.14,165.26,165.08,165.21,2549.0,161.2884,161.4056,161.2298,161.3568,2549.0
2023-04-03 14:50:00,165.23,165.31,165.21,165.27,1866.0,161.3763,161.4544,161.3568,161.4154,1866.0
2023-04-03 14:55:00,165.23,165.29,165.21,165.24,2865.0,161.3763,161.4349,161.3568,161.3861,2865.0
2023-04-03 15:00:00,165.24,165.33,165.19,165.33,3599.0,161.3861,161.474,161.3372,161.474,3599.0
2023-04-03 15:05:00,165.34,165.42,165.14,165.2,4561.0,161.4837,161.5619,161.2884,161.347,4561.0
2023-04-03 15:10:00,165.25,165.5,165.25,165.5,2207.0,161.3958,161.64,161.3958,161.64,2207.0
2023-04-03 15:15:00,165.46,165.59,165.43,165.49,4843.0,161.6009,161.7279,161.5716,161.6302,4843.0
2023-04-03 15:20:00,165.5,165.62,165.45,165.58,5612.0,161.64,161.7572,161.5912,161.7181,5612.0
2023-04-03 15:25:00,165.62,165.86,165.62,165.83,4619.0,161.7572,161.9916,161.7572,161.9623,4619.0
2023-04-03 15:30:00,165.83,165.91,165.79,165.79,9790.0,161.9623,162.0404,161.9232,161.9232,9790.0
2023-04-03 15:35:00,165.83,166.09,165.83,165.99,9422.0,161.9623,162.2162,161.9623,162.1186,9422.0
2023-04-03 15:40:00,166.0,166.02,165.8,165.91,11812.0,162.1283,162.1479,161.933,162.0404,11812.0
2023-04-03 15:45:00,165.91,166.03,165.86,165.93,14501.0,162.0404,162.1576,161.9916,162.06,14501.0
2023-04-03 15:50:00,165.94,166.08,165.88,166.02,22119.0,162.0697,162.2065,162.0111,162.1479,22119.0
2023-04-03 15:55:00,166.02,166.04,165.74,166.03,68521.0,162.1479,162.1674,161.8744,162.1576,68521.0
2023-04-04 09:30:00,166.2,166.4,165.24,165.69,12344.0,162.3237,162.519,161.3861,161.8256,12344.0
2023-04-04 09:35:00,166.03,166.44,166.03,166.42,1703.0,162.1576,162.5581,162.1576,162.5385,1703.0
2023-04-04 09:40:00,166.31,166.52,166.19,166.3,6578.0,162.4311,162.6362,162.3139,162.4213,6578.0
2023-04-04 09:45:00,166.24,166.6,166.24,166.49,3435.0,162.3627,162.7144,162.3627,162.6069,3435.0
2023-04-04 09:50:00,166.56,166.56,166.16,166.18,6932.0,162.6753,162.6753,162.2846,162.3041,6932.0
2023-04-04 09:55:00,166.21,166.39,166.09,166.22,7264.0,162.3334,162.5092,162.2162,162.3432,7264.0
2023-04-04 10:00:00,166.3,166.7,166.3,166.55,7947.0,162.4213,162.812,162.4213,162.6655,7947.0
2023-04-04 10:05:00,166.55,166.82,166.51,166.67,4504.0,162.6655,162.9292,162.6265,162.7827,4504.0
2023-04-04 10:10:00,166.7,166.8,166.42,166.59,6637.0,162.812,162.9097,162.5385,162.7046,6637.0
2023-04-04 10:15:00,166.53,166.53,166.18,166.2,9713.0,162.646,162.646,162.3041,162.3237,9713.0
2023-04-04 10:20:00,166.19,166.19,165.85,165.86,9130.0,162.3139,162.3139,161.9818,161.9916,9130.0
2023-04-04 10:25:00,165.91,166.12,165.85,166.01,9829.0,162.0404,162.2455,161.9818,162.1381,9829.0
2023-04-04 10:30:00,166.1,166.3,166.05,166.18,6118.0,162.226,162.4213,162.1772,162.3041,6118.0
2023-04-04 10:35:00,166.19,166.23,165.9,165.96,3117.0,162.3139,162.353,162.0307,162.0893,3117.0
2023-04-04 10:40:00,165.87,165.87,165.44,165.61,4934.0,162.0014,162.0014,161.5814,161.7474,4934.0
2023-04-04 10:45:00,165.61,165.71,165.49,165.71,2842.0,161.7474,161.8451,161.6302,161.8451,2842.0
2023-04-04 10:50:00,165.71,165.77,165.38,165.45,3681.0,161.8451,161.9037,161.5228,161.5912,3681.0
2023-04-04 10:55:00,165.38,165.39,164.91,165.03,6320.0,161.5228,161.5326,161.0638,161.181,6320.0
2023-04-04 11:00:00,164.97,165.02,164.81,164.83,5960.0,161.1224,161.1712,160.9661,160.9856,5960.0
2023-04-04 11:05:00,164.83,165.12,164.83,164.86,5358.0,160.9856,161.2689,160.9856,161.0149,5358.0
2023-04-04 11:10:00,164.86,165.05,164.73,164.93,13329.0,161.0149,161.2005,160.888,161.0833,13329.0
2023-04-04 11:15:00,164.94,165.13,164.76,164.83,2753.0,161.0931,161.2786,160.9173,160.9856,2753.0
2023-04-04 11:20:00,164.95,165.08,164.91,165.07,1211.0,161.1028,161.2298,161.0638,161.22,1211.0
2023-04-04 11:25:00,165.0,165.1,164.74,164.78,6920.0,161.1517,161.2493,160.8977,160.9368,6920.0
2023-04-04 11:30:00,164.88,165.06,164.72,165.06,7426.0,161.0345,161.2103,160.8782,161.2103,7426.0
2023-04-04 11:35:00,165.05,165.36,165.05,165.3,2107.0,161.2005,161.5033,161.2005,161.4447,2107.0
2023-04-04 11:40:00,165.37,165.46,165.29,165.36,935.0,161.513,161.6009,161.4349,161.5033,935.0
2023-04-04 11:45:00,165.4,165.5,164.95,165.12,11855.0,161.5423,161.64,161.1028,161.2689,11855.0
2023-04-04 11:50:00,165.14,165.23,165.0,165.01,3790.0,161.2884,161.3763,161.1517,161.1614,3790.0
2023-04-04 11:55:00,165.11,165.11,164.53,164.54,6628.0,161.2591,161.2591,160.6926,160.7024,6628.0
2023-04-04 12:00:00,164.54,164.62,164.54,164.56,640.0,160.7024,160.7805,160.7024,160.7219,640.0
2023-04-04 12:05:00,164.51,164.56,164.23,164.37,3397.0,160.6731,160.7219,160.3996,160.5364,3397.0
2023-04-04 12:10:00,164.39,164.42,164.18,164.35,2487.0,160.5559,160.5852,160.3508,160.5168,2487.0
2023-04-04 12:15:00,164.31,164.38,164.3,164.38,1296.0,160.4778,160.5461,160.468,160.5461,1296.0
2023-04-04 12:20:00,164.39,164.55,164.32,164.55,1931.0,160.5559,160.7122,160.4875,160.7122,1931.0
2023-04-04 12:25:00,164.63,164.89,164.63,164.78,3268.0,160.7903,161.0442,160.7903,160.9368,3268.0
2023-04-04 12:30:00,164.78,164.84,164.73,164.78,1500.0,160.9368,160.9954,160.888,160.9368,1500.0
2023-04-04 12:35:00,164.68,164.76,164.59,164.65,4377.0,160.8391,160.9173,160.7512,160.8098,4377.0
2023-04-04 12:40:00,164.76,164.93,164.76,164.89,2696.0,160.9173,161.0833,160.9173,161.0442,2696.0
2023-04-04 12:45:00,164.93,165.05,164.9,165.05,945.0,161.0833,161.2005,161.054,161.2005,945.0
2023-04-04 12:50:00,165.01,165.01,164.67,164.72,2187.0,161.1614,161.1614,160.8294,160.8782,2187.0
2023-04-04 12:55:00,164.7,164.88,164.69,164.82,2420.0,160.8587,161.0345,160.8489,160.9759,2420.0
2023-04-04 13:00:00,164.79,165.01,164.74,165.01,1753.0,160.9466,161.1614,160.8977,161.1614,1753.0
2023-04-04 13:05:00,165.01,165.25,165.01,165.16,2702.0,161.1614,161.3958,161.1614,161.3079,2702.0
2023-04-04 13:10:00,165.08,165.17,165.02,165.17,3227.0,161.2298,161.3177,161.1712,161.3177,3227.0
2023-04-04 13:15:00,165.23,165.44,165.23,165.33,3215.0,161.3763,161.5814,161.3763,161.474,3215.0
2023-04-04 13:20:00,165.38,165.46,165.37,165.46,5126.0,161.5228,161.6009,161.513,161.6009,5126.0
2023-04-04 13:25:00,165.45,165.45,165.33,165.39,2045.0,161.5912,161.5912,161.474,161.5326,2045.0
2023-04-04 13:30:00,165.47,165.53,165.32,165.39,2867.0,161.6107,161.6693,161.4642,161.5326,2867.0
2023-04-04 13:35:00,165.38,165.4,165.34,165.34,317.0,161.5228,161.5423,161.4837,161.4837,317.0
2023-04-04 13:40:00,165.31,165.34,165.01,165.02,3045.0,161.4544,161.4837,161.1614,161.1712,3045.0
2023-04-04 13:45:00,165.06,165.06,164.66,164.87,13580.0,161.2103,161.2103,160.8196,161.0247,13580.0
2023-04-04 13:50:00,164.92,164.92,164.73,164.73,1516.0,161.0735,161.0735,160.888,160.888,1516.0
2023-04-04 13:55:00,164.71,164.81,164.69,164.74,1453.0,160.8684,160.9661,160.8489,160.8977,1453.0
2023-04-04 14:00:00,164.62,164.81,164.62,164.81,3118.0,160.7805,160.9661,160.7805,160.9661,3118.0
2023-04-04 14:05:00,164.83,164.89,164.8,164.81,2064.0,160.9856,161.0442,160.9563,160.9661,2064.0
2023-04-04 14:10:00,164.88,164.94,164.85,164.85,918.0,161.0345,161.0931,161.0052,161.0052,918.0
2023-04-04 14:15:00,164.87,164.87,164.72,164.74,2564.0,161.0247,161.0247,160.8782,160.8977,2564.0
2023-04-04 14:20:00,164.77,164.82,164.54,164.54,3991.0,160.927,160.9759,160.7024,160.7024,3991.0
2023-04-04 14:25:00,164.66,164.83,164.57,164.57,3210.0,160.8196,160.9856,160.7317,160.7317,3210.0
2023-04-04 14:30:00,164.56,164.61,164.46,164.54,2164.0,160.7219,160.7708,160.6243,160.7024,2164.0
2023-04-04 14:35:00,164.59,164.84,164.58,164.75,1697.0,160.7512,160.9954,160.7415,160.9075,1697.0
2023-04-04 14:40:00,164.77,164.86,164.74,164.79,7112.0,160.927,161.0149,160.8977,160.9466,7112.0
2023-04-04 14:45:00,164.83,164.84,164.41,164.56,14974.0,160.9856,160.9954,160.5754,160.7219,14974.0
2023-04-04 14:50:00,164.59,164.76,164.59,164.7,4387.0,160.7512,160.9173,160.7512,160.8587,4387.0
2023-04-04 14:55:00,164.67,164.67,164.41,164.46,4493.0,160.8294,160.8294,160.5754,160.6243,4493.0
2023-04-04 15:00:00,164.42,164.54,164.36,164.54,2631.0,160.5852,160.7024,160.5266,160.7024,2631.0
2023-04-04 15:05:00,164.55,164.59,164.46,164.49,2093.0,160.7122,160.7512,160.6243,160.6536,2093.0
2023-04-04 15:10:00,164.47,164.78,164.44,164.78,7837.0,160.634,160.9368,160.6047,160.9368,7837.0
2023-04-04 15:15:00,164.77,164.88,164.64,164.7,11373.0,160.927,161.0345,160.8001,160.8587,11373.0
2023-04-04 15:20:00,164.76,164.81,164.6,164.65,11766.0,160.9173,160.9661,160.761,160.8098,11766.0
2023-04-04 15:25:00,164.65,164.66,164.45,164.47,5241.0,160.8098,160.8196,160.6145,160.634,5241.0
2023-04-04 15:30:00,164.49,164.55,164.17,164.17,7973.0,160.6536,160.7122,160.341,160.341,7973.0
2023-04-04 15:35:00,164.17,164.41,164.14,164.41,10039.0,160.341,160.5754,160.3117,160.5754,10039.0
2023-04-04 15:40:00,164.44,164.46,164.17,164.17,8938.0,160.6047,160.6243,160.341,160.341,8938.0
2023-04-04 15:45:00,164.14,164.31,164.06,164.27,17868.0,160.3117,160.4778,160.2336,160.4387,17868.0
2023-04-04 15:50:00,164.27,164.41,164.0,164.17,39004.0,160.4387,160.5754,160.175,160.341,39004.0
2023-04-04 15:55:00,164.12,164.87,164.1,164.87,129033.0,160.2922,161.0247,160.2727,161.0247,129033.0
2023-04-05 09:30:00,164.42,165.47,163.95,165.33,22859.0,160.5852,161.6107,160.1262,161.474,22859.0
2023-04-05 09:35:00,165.3,165.31,164.8,164.8,4598.0,161.4447,161.4544,160.9563,160.9563,4598.0
2023-04-05 09:40:00,164.92,165.68,164.89,165.5,4486.0,161.0735,161.8158,161.0442,161.64,4486.0
2023-04-05 09:45:00,165.41,165.98,165.38,165.82,4837.0,161.5521,162.1088,161.5228,161.9525,4837.0
2023-04-05 09:50:00,165.72,166.12,165.72,166.12,2710.0,161.8549,162.2455,161.8549,162.2455,2710.0
2023-04-05 09:55:00,166.05,166.05,165.46,165.5,4443.0,162.1772,162.1772,161.6009,161.64,4443.0
2023-04-05 10:00:00,165.56,165.6,165.29,165.53,2112.0,161.6986,161.7377,161.4349,161.6693,2112.0
2023-04-05 10:05:00,165.51,165.51,165.29,165.33,2989.0,161.6498,161.6498,161.4349,161.474,2989.0
2023-04-05 10:10:00,165.31,165.49,165.28,165.49,3964.0,161.4544,161.6302,161.4251,161.6302,3964.0
2023-04-05 10:15:00,165.55,165.68,165.38,165.58,5369.0,161.6888,161.8158,161.5228,161.7181,5369.0
2023-04-05 10:20:00,165.66,165.95,165.44,165.95,4147.0,161.7963,162.0795,161.5814,162.0795,4147.0
2023-04-05 10:25:00,165.96,165.98,165.48,165.53,7693.0,162.0893,162.1088,161.6205,161.6693,7693.0
2023-04-05 10:30:00,165.53,165.7,165.42,165.45,3592.0,161.6693,161.8353,161.5619,161.5912,3592.0
2023-04-05 10:35:00,165.45,165.45,165.2,165.35,9235.0,161.5912,161.5912,161.347,161.4935,9235.0
2023-04-05 10:40:00,165.36,165.38,165.22,165.22,2278.0,161.5033,161.5228,161.3665,161.3665,2278.0
2023-04-05 10:45:00,165.22,165.43,165.21,165.23,6420.0,161.3665,161.5716,161.3568,161.3763,6420.0
2023-04-05 10:50:00,165.19,165.22,164.81,165.0,3328.0,161.3372,161.3665,160.9661,161.1517,3328.0
2023-04-05 10:55:00,164.89,165.36,164.89,165.36,1300.0,161.0442,161.5033,161.0442,161.5033,1300.0
2023-04-05 11:00:00,165.36,165.36,164.94,165.13,6260.0,161.5033,161.5033,161.0931,161.2786,6260.0
2023-04-05 11:05:00,165.05,165.2,164.99,165.12,6631.0,161.2005,161.347,161.1419,161.2689,6631.0
2023-04-05 11:10:00,165.0,165.5,164.99,165.47,4382.0,161.1517,161.64,161.1419,161.6107,4382.0
2023-04-05 11:15:00,165.42,165.6,165.38,165.38,3919.0,161.5619,161.7377,161.5228,161.5228,3919.0
2023-04-05 11:20:00,165.5,165.52,165.28,165.34,2915.0,161.64,161.6595,161.4251,161.4837,2915.0
2023-04-05 11:25:00,165.27,165.38,165.21,165.34,5890.0,161.4154,161.5228,161.3568,161.4837,5890.0
2023-04-05 11:30:00,165.31,165.76,165.31,165.65,3352.0,161.4544,161.8939,161.4544,161.7865,3352.0
2023-04-05 11:35:00,165.67,165.94,165.67,165.79,4140.0,161.806,162.0697,161.806,161.9232,4140.0
2023-04-05 11:40:00,165.77,165.97,165.69,165.86,4693.0,161.9037,162.099,161.8256,161.9916,4693.0
2023-04-05 11:45:00,165.91,165.92,165.69,165.74,11634.0,162.0404,162.0502,161.8256,161.8744,11634.0
2023-04-05 11:50:00,165.74,165.85,165.58,165.58,7798.0,161.8744,161.9818,161.7181,161.7181,7798.0
2023-04-05 11:55:00,165.53,165.79,165.52,165.62,9644.0,161.6693,161.9232,161.6595,161.7572,9644.0
2023-04-05 12:00:00,165.62,165.66,165.37,165.54,13351.0,161.7572,161.7963,161.513,161.6791,13351.0
2023-04-05 12:05:00,165.46,165.66,165.38,165.58,6068.0,161.6009,161.7963,161.5228,161.7181,6068.0
2023-04-05 12:10:00,165.51,165.58,165.45,165.54,3701.0,161.6498,161.7181,161.5912,161.6791,3701.0
2023-04-05 12:15:00,165.53,165.66,165.31,165.65,6246.0,161.6693,161.7963,161.4544,161.7865,6246.0
2023-04-05 12:20:00,165.63,165.7,165.49,165.62,35069.0,161.767,161.8353,161.6302,161.7572,35069.0
2023-04-05 12:25:00,165.65,165.66,165.12,165.22,6061.0,161.7865,161.7963,161.2689,161.3665,6061.0
2023-04-05 12:30:00,165.21,165.21,164.96,165.06,4917.0,161.3568,161.3568,161.1126,161.2103,4917.0
2023-04-05 12:35:00,165.15,165.29,165.1,165.23,1978.0,161.2982,161.4349,161.2493,161.3763,1978.0
2023-04-05 12:40:00,165.25,165.53,165.1,165.5,20085.0,161.3958,161.6693,161.2493,161.64,20085.0
2023-04-05 12:45:00,165.5,165.63,165.26,165.33,12024.0,161.64,161.767,161.4056,161.474,12024.0
2023-04-05 12:50:00,165.31,165.31,165.17,165.28,2966.0,161.4544,161.4544,161.3177,161.4251,2966.0
2023-04-05 12:55:00,165.28,165.36,165.21,165.31,1580.0,161.4251,161.5033,161.3568,161.4544,1580.0
2023-04-05 13:00:00,165.33,165.33,165.25,165.29,1473.0,161.474,161.474,161.3958,161.4349,1473.0
2023-04-05 13:05:00,165.33,165.51,164.99,165.07,32351.0,161.474,161.6498,161.1419,161.22,32351.0
2023-04-05 13:10:00,165.06,165.36,165.0,165.2,6975.0,161.2103,161.5033,161.1517,161.347,6975.0
2023-04-05 13:15:00,165.24,165.4,165.24,165.31,4451.0,161.3861,161.5423,161.3861,161.4544,4451.0
2023-04-05 13:20:00,165.35,165.4,165.17,165.38,6598.0,161.4935,161.5423,161.3177,161.5228,6598.0
2023-04-05 13:25:00,165.38,165.52,165.34,165.4,5017.0,161.5228,161.6595,161.4837,161.5423,5017.0
2023-04-05 13:30:00,165.4,165.4,165.34,165.37,1220.0,161.5423,161.5423,161.4837,161.513,1220.0
2023-04-05 13:35:00,165.34,165.34,165.06,165.18,3146.0,161.4837,161.4837,161.2103,161.3275,3146.0
2023-04-05 13:40:00,165.15,165.16,164.94,164.98,4496.0,161.2982,161.3079,161.0931,161.1321,4496.0
2023-04-05 13:45:00,164.94,164.96,164.89,164.96,1581.0,161.0931,161.1126,161.0442,161.1126,1581.0
2023-04-05 13:50:00,164.93,165.13,164.93,165.13,3596.0,161.0833,161.2786,161.0833,161.2786,3596.0
2023-04-05 13:55:00,165.06,165.22,165.04,165.22,1941.0,161.2103,161.3665,161.1907,161.3665,1941.0
2023-04-05 14:00:00,165.24,165.53,165.24,165.49,2127.0,161.3861,161.6693,161.3861,161.6302,2127.0
2023-04-05 14:05:00,165.44,165.55,165.39,165.42,7512.0,161.5814,161.6888,161.5326,161.5619,7512.0
2023-04-05 14:10:00,165.42,165.51,165.24,165.27,34371.0,161.5619,161.6498,161.3861,161.4154,34371.0
2023-04-05 14:15:00,165.3,165.38,165.16,165.3,7041.0,161.4447,161.5228,161.3079,161.4447,7041.0
2023-04-05 14:20:00,165.17,165.28,165.14,165.2,3845.0,161.3177,161.4251,161.2884,161.347,3845.0
2023-04-05 14:25:00,165.23,165.34,165.21,165.34,2368.0,161.3763,161.4837,161.3568,161.4837,2368.0
2023-04-05 14:30:00,165.37,165.52,165.37,165.42,5164.0,161.513,161.6595,161.513,161.5619,5164.0
2023-04-05 14:35:00,165.4,165.45,165.32,165.37,6103.0,161.5423,161.5912,161.4642,161.513,6103.0
2023-04-05 14:40:00,165.39,165.54,165.3,165.54,5160.0,161.5326,161.6791,161.4447,161.6791,5160.0
2023-04-05 14:45:00,165.54,165.62,165.45,165.56,4238.0,161.6791,161.7572,161.5912,161.6986,4238.0
2023-04-05 14:50:00,165.59,165.59,165.49,165.52,6727.0,161.7279,161.7279,161.6302,161.6595,6727.0
2023-04-05 14:55:00,165.5,165.7,165.49,165.7,4383.0,161.64,161.8353,161.6302,161.8353,4383.0
2023-04-05 15:00:00,165.63,165.66,165.47,165.51,6016.0,161.767,161.7963,161.6107,161.6498,6016.0
2023-04-05 15:05:00,165.51,165.59,165.42,165.49,4784.0,161.6498,161.7279,161.5619,161.6302,4784.0
2023-04-05 15:10:00,165.5,165.56,165.42,165.5,5487.0,161.64,161.6986,161.5619,161.64,5487.0
2023-04-05 15:15:00,165.49,165.6,165.33,165.37,36134.0,161.6302,161.7377,161.474,161.513,36134.0
2023-04-05 15:20:00,165.43,165.77,165.41,165.73,14343.0,161.5716,161.9037,161.5521,161.8646,14343.0
2023-04-05 15:25:00,165.75,165.79,165.69,165.71,40856.0,161.8842,161.9232,161.8256,161.8451,40856.0
2023-04-05 15:30:00,165.72,165.92,165.68,165.82,14169.0,161.8549,162.0502,161.8158,161.9525,14169.0
2023-04-05 15:35:00,165.83,165.96,165.79,165.88,10979.0,161.9623,162.0893,161.9232,162.0111,10979.0
2023-04-05 15:40:00,165.86,166.2,165.82,166.2,12010.0,161.9916,162.3237,161.9525,162.3237,12010.0
2023-04-05 15:45:00,166.16,166.23,166.06,166.08,25188.0,162.2846,162.353,162.1869,162.2065,25188.0
2023-04-05 15:50:00,166.1,166.3,166.04,166.19,43067.0,162.226,162.4213,162.1674,162.3139,43067.0
2023-04-05 15:55:00,166.21,166.35,166.07,166.08,121360.0,162.3334,162.4702,162.1967,162.2065,121360.0
2023-04-06 09:30:00,165.1,165.75,164.21,165.53,17945.0,161.2493,161.8842,160.3801,161.6693,17945.0
2023-04-06 09:35:00,165.7,165.7,164.99,165.03,5177.0,161.8353,161.8353,161.1419,161.181,5177.0
2023-04-06 09:40:00,165.14,165.32,165.04,165.13,4605.0,161.2884,161.4642,161.1907,161.2786,4605.0
2023-04-06 09:45:00,165.19,165.36,165.09,165.35,3888.0,161.3372,161.5033,161.2396,161.4935,3888.0
2023-04-06 09:50:00,165.27,165.4,165.2,165.36,3400.0,161.4154,161.5423,161.347,161.5033,3400.0
2023-04-06 09:55:00,165.41,165.41,165.0,165.13,7849.0,161.5521,161.5521,161.1517,161.2786,7849.0
2023-04-06 10:00:00,165.38,165.49,165.38,165.46,3160.0,161.5228,161.6302,161.5228,161.6009,3160.0
2023-04-06 10:05:00,165.49,165.49,165.18,165.31,3820.0,161.6302,161.6302,161.3275,161.4544,3820.0
2023-04-06 10:10:00,165.35,165.47,165.03,165.15,2149.0,161.4935,161.6107,161.181,161.2982,2149.0
2023-04-06 10:15:00,165.13,165.13,164.87,164.94,3489.0,161.2786,161.2786,161.0247,161.0931,3489.0
2023-04-06 10:20:00,165.04,165.06,164.91,164.95,2000.0,161.1907,161.2103,161.0638,161.1028,2000.0
2023-04-06 10:25:00,164.9,165.01,164.74,164.86,7799.0,161.054,161.1614,160.8977,161.0149,7799.0
2023-04-06 10:30:00,164.85,165.07,164.81,165.03,2017.0,161.0052,161.22,160.9661,161.181,2017.0
2023-04-06 10:35:00,165.09,165.26,164.97,164.97,6564.0,161.2396,161.4056,161.1224,161.1224,6564.0
2023-04-06 10:40:00,164.97,165.01,164.6,164.74,5259.0,161.1224,161.1614,160.761,160.8977,5259.0
2023-04-06 10:45:00,164.8,164.9,164.73,164.75,4586.0,160.9563,161.054,160.888,160.9075,4586.0
2023-04-06 10:50:00,164.63,164.63,164.27,164.28,4248.0,160.7903,160.7903,160.4387,160.4485,4248.0
2023-04-06 10:55:00,164.32,164.42,164.13,164.25,4855.0,160.4875,160.5852,160.302,160.4192,4855.0
2023-04-06 11:00:00,164.38,164.64,164.3,164.64,2418.0,160.5461,160.8001,160.468,160.8001,2418.0
2023-04-06 11:05:00,164.62,164.66,164.56,164.66,2099.0,160.7805,160.8196,160.7219,160.8196,2099.0
2023-04-06 11:10:00,164.66,164.84,164.57,164.71,1786.0,160.8196,160.9954,160.7317,160.8684,1786.0
2023-04-06 11:15:00,164.68,164.75,164.62,164.69,1908.0,160.8391,160.9075,160.7805,160.8489,1908.0
2023-04-06 11:20:00,164.7,164.84,164.58,164.62,11358.0,160.8587,160.9954,160.7415,160.7805,11358.0
2023-04-06 11:25:00,164.58,164.65,164.53,164.62,954.0,160.7415,160.8098,160.6926,160.7805,954.0
2023-04-06 11:30:00,164.59,164.74,164.55,164.74,4128.0,160.7512,160.8977,160.7122,160.8977,4128.0
2023-04-06 11:35:00,164.74,165.0,164.74,164.91,1224.0,160.8977,161.1517,160.8977,161.0638,1224.0
2023-04-06 11:40:00,164.92,165.07,164.91,165.07,1259.0,161.0735,161.22,161.0638,161.22,1259.0
2023-04-06 11:45:00,165.08,165.42,165.08,165.37,3277.0,161.2298,161.5619,161.2298,161.513,3277.0
2023-04-06 11:50:00,165.45,165.67,165.4,165.5,1838.0,161.5912,161.806,161.5423,161.64,1838.0
2023-04-06 11:55:00,165.57,165.73,165.57,165.67,1300.0,161.7084,161.8646,161.7084,161.806,1300.0
2023-04-06 12:00:00,165.67,165.74,165.54,165.65,5760.0,161.806,161.8744,161.6791,161.7865,5760.0
2023-04-06 12:05:00,165.75,165.76,165.59,165.68,2540.0,161.8842,161.8939,161.7279,161.8158,2540.0
2023-04-06 12:10:00,165.66,165.9,165.65,165.87,4320.0,161.7963,162.0307,161.7865,162.0014,4320.0
2023-04-06 12:15:00,165.87,165.94,165.85,165.92,2400.0,162.0014,162.0697,161.9818,162.0502,2400.0
2023-04-06 12:20:00,165.94,165.96,165.83,165.84,2498.0,162.0697,162.0893,161.9623,161.9721,2498.0
2023-04-06 12:25:00,165.85,166.04,165.85,166.04,2600.0,161.9818,162.1674,161.9818,162.1674,2600.0
2023-04-06 12:30:00,166.1,166.45,166.1,166.29,3920.0,162.226,162.5678,162.226,162.4116,3920.0
2023-04-06 12:35:00,166.34,166.44,166.28,166.36,2772.0,162.4604,162.5581,162.4018,162.4799,2772.0
2023-04-06 12:40:00,166.38,166.49,166.35,166.42,3025.0,162.4995,162.6069,162.4702,162.5385,3025.0
2023-04-06 12:45:00,166.45,166.5,166.31,166.5,2930.0,162.5678,162.6167,162.4311,162.6167,2930.0
2023-04-06 12:50:00,166.53,166.65,166.51,166.62,2363.0,162.646,162.7632,162.6265,162.7339,2363.0
2023-04-06 12:55:00,166.63,166.63,166.47,166.55,1905.0,162.7437,162.7437,162.5874,162.6655,1905.0
2023-04-06 13:00:00,166.58,166.68,166.42,166.58,3395.0,162.6948,162.7925,162.5385,162.6948,3395.0
2023-04-06 13:05:00,166.6,166.6,166.48,166.51,3611.0,162.7144,162.7144,162.5972,162.6265,3611.0
2023-04-06 13:10:00,166.5,166.58,166.36,166.36,2479.0,162.6167,162.6948,162.4799,162.4799,2479.0
2023-04-06 13:15:00,166.4,166.54,166.36,166.42,3106.0,162.519,162.6558,162.4799,162.5385,3106.0
2023-04-06 13:20:00,166.45,166.96,166.43,166.69,24472.0,162.5678,163.066,162.5483,162.8023,24472.0
2023-04-06 13:25:00,166.75,166.82,166.57,166.63,5031.0,162.8609,162.9292,162.6851,162.7437,5031.0
2023-04-06 13:30:00,166.6,166.73,166.54,166.57,5132.0,162.7144,162.8413,162.6558,162.6851,5132.0
2023-04-06 13:35:00,166.61,166.65,166.39,166.39,1678.0,162.7241,162.7632,162.5092,162.5092,1678.0
2023-04-06 13:40:00,166.4,166.42,166.26,166.42,2422.0,162.519,162.5385,162.3823,162.5385,2422.0
2023-04-06 13:45:00,166.37,166.46,166.35,166.4,3302.0,162.4897,162.5776,162.4702,162.519,3302.0
2023-04-06 13:50:00,166.4,166.49,166.39,166.46,2211.0,162.519,162.6069,162.5092,162.5776,2211.0
2023-04-06 13:55:00,166.4,166.48,166.32,166.39,2802.0,162.519,162.5972,162.4409,162.5092,2802.0
2023-04-06 14:00:00,166.41,166.5,166.34,166.45,3022.0,162.5288,162.6167,162.4604,162.5678,3022.0
2023-04-06 14:05:00,166.47,166.59,166.47,166.56,1526.0,162.5874,162.7046,162.5874,162.6753,1526.0
2023-04-06 14:10:00,166.58,166.63,166.29,166.37,8589.0,162.6948,162.7437,162.4116,162.4897,8589.0
2023-04-06 14:15:00,166.38,166.46,166.36,166.41,2729.0,162.4995,162.5776,162.4799,162.5288,2729.0
2023-04-06 14:20:00,166.45,166.62,166.45,166.58,2439.0,162.5678,162.7339,162.5678,162.6948,2439.0
2023-04-06 14:25:00,166.59,166.65,166.57,166.65,2466.0,162.7046,162.7632,162.6851,162.7632,2466.0
2023-04-06 14:30:00,166.68,166.72,166.59,166.61,3333.0,162.7925,162.8316,162.7046,162.7241,3333.0
2023-04-06 14:35:00,166.65,166.81,166.65,166.75,3778.0,162.7632,162.9195,162.7632,162.8609,3778.0
2023-04-06 14:40:00,166.76,166.87,166.73,166.85,3909.0,162.8706,162.9781,162.8413,162.9585,3909.0
2023-04-06 14:45:00,166.88,166.88,166.81,166.83,2918.0,162.9878,162.9878,162.9195,162.939,2918.0
2023-04-06 14:50:00,166.87,167.07,166.87,167.06,4502.0,162.9781,163.1734,162.9781,163.1636,4502.0
2023-04-06 14:55:00,167.0,167.0,166.84,166.92,3664.0,163.105,163.105,162.9488,163.0269,3664.0
2023-04-06 15:00:00,166.94,166.94,166.77,166.77,5094.0,163.0464,163.0464,162.8804,162.8804,5094.0
2023-04-06 15:05:00,166.8,166.85,166.71,166.71,5425.0,162.9097,162.9585,162.8218,162.8218,5425.0
2023-04-06 15:10:00,166.74,166.8,166.69,166.8,3279.0,162.8511,162.9097,162.8023,162.9097,3279.0
2023-04-06 15:15:00,166.83,166.83,166.56,166.6,5820.0,162.939,162.939,162.6753,162.7144,5820.0
2023-04-06 15:20:00,166.58,166.8,166.55,166.75,6029.0,162.6948,162.9097,162.6655,162.8609,6029.0
2023-04-06 15:25:00,166.79,166.9,166.78,166.85,4936.0,162.8999,163.0074,162.8902,162.9585,4936.0
2023-04-06 15:30:00,166.89,167.02,166.87,167.0,9815.0,162.9976,163.1246,162.9781,163.105,9815.0
2023-04-06 15:35:00,167.0,167.11,166.91,167.04,13212.0,163.105,163.2125,163.0171,163.1441,13212.0
2023-04-06 15:40:00,167.07,167.1,166.88,167.01,13149.0,163.1734,163.2027,162.9878,163.1148,13149.0
2023-04-06 15:45:00,167.0,167.01,166.87,166.94,24218.0,163.105,163.1148,162.9781,163.0464,24218.0
2023-04-06 15:50:00,166.91,167.15,166.91,167.02,42066.0,163.0171,163.2515,163.0171,163.1246,42066.0
2023-04-06 15:55:00,166.95,167.12,166.85,167.04,86416.0,163.0562,163.2222,162.9585,163.1441,86416.0
2023-04-10 09:30:00,165.52,166.42,165.04,166.33,9615.0,161.6595,162.5385,161.1907,162.4506,9615.0
2023-04-10 09:35:00,165.28,165.96,165.22,165.77,2042.0,161.4251,162.0893,161.3665,161.9037,2042.0
2023-04-10 09:40:00,165.77,166.18,165.77,165.98,2863.0,161.9037,162.3041,161.9037,162.1088,2863.0
2023-04-10 09:45:00,166.06,166.06,165.69,165.7,4106.0,162.1869,162.1869,161.8256,161.8353,4106.0
2023-04-10 09:50:00,165.77,165.81,165.24,165.62,2506.0,161.9037,161.9428,161.3861,161.7572,2506.0
2023-04-10 09:55:00,165.6,165.6,165.15,165.36,2344.0,161.7377,161.7377,161.2982,161.5033,2344.0
2023-04-10 10:00:00,165.33,165.63,165.33,165.54,1695.0,161.474,161.767,161.474,161.6791,1695.0
2023-04-10 10:05:00,165.71,165.93,165.64,165.87,1719.0,161.8451,162.06,161.7767,162.0014,1719.0
2023-04-10 10:10:00,165.99,165.99,165.74,165.97,5131.0,162.1186,162.1186,161.8744,162.099,5131.0
2023-04-10 10:15:00,166.02,166.17,165.83,165.87,2495.0,162.1479,162.2944,161.9623,162.0014,2495.0
2023-04-10 10:20:00,165.81,165.87,165.72,165.72,5652.0,161.9428,162.0014,161.8549,161.8549,5652.0
2023-04-10 10:25:00,165.8,165.84,165.72,165.84,1555.0,161.933,161.9721,161.8549,161.9721,1555.0
2023-04-10 10:30:00,165.85,166.13,165.85,166.08,1436.0,161.9818,162.2553,161.9818,162.2065,1436.0
2023-04-10 10:35:00,166.13,166.56,166.13,166.56,3413.0,162.2553,162.6753,162.2553,162.6753,3413.0
2023-04-10 10:40:00,166.56,166.57,166.34,166.35,2652.0,162.6753,162.6851,162.4604,162.4702,2652.0
2023-04-10 10:45:00,166.23,166.36,165.99,166.19,5187.0,162.353,162.4799,162.1186,162.3139,5187.0
2023-04-10 10:50:00,166.06,166.17,165.94,166.16,6224.0,162.1869,162.2944,162.0697,162.2846,6224.0
2023-04-10 10:55:00,166.0,166.24,165.99,166.2,3336.0,162.1283,162.3627,162.1186,162.3237,3336.0
2023-04-10 11:00:00,166.2,166.2,165.95,166.03,1200.0,162.3237,162.3237,162.0795,162.1576,1200.0
2023-04-10 11:05:00,166.03,166.03,165.81,165.81,1800.0,162.1576,162.1576,161.9428,161.9428,1800.0
2023-04-10 11:10:00,165.78,166.07,165.78,165.89,2964.0,161.9135,162.1967,161.9135,162.0209,2964.0
2023-04-10 11:15:00,165.93,165.96,165.61,165.62,2520.0,162.06,162.0893,161.7474,161.7572,2520.0
2023-04-10 11:20:00,165.47,165.47,165.46,165.47,600.0,161.6107,161.6107,161.6009,161.6107,600.0
2023-04-10 11:25:00,165.3,165.35,165.2,165.27,1832.0,161.4447,161.4935,161.347,161.4154,1832.0
2023-04-10 11:30:00,165.22,165.43,165.22,165.27,5112.0,161.3665,161.5716,161.3665,161.4154,5112.0
2023-04-10 11:35:00,165.27,165.43,165.22,165.4,3349.0,161.4154,161.5716,161.3665,161.5423,3349.0
2023-04-10 11:40:00,165.43,165.44,165.22,165.33,2773.0,161.5716,161.5814,161.3665,161.474,2773.0
2023-04-10 11:45:00,165.33,165.54,165.26,165.46,2065.0,161.474,161.6791,161.4056,161.6009,2065.0
2023-04-10 11:50:00,165.46,165.47,165.26,165.46,3116.0,161.6009,161.6107,161.4056,161.6009,3116.0
2023-04-10 11:55:00,165.42,165.44,165.27,165.27,1327.0,161.5619,161.5814,161.4154,161.4154,1327.0
2023-04-10 12:00:00,165.26,165.26,164.8,164.8,2968.0,161.4056,161.4056,160.9563,160.9563,2968.0
2023-04-10 12:05:00,164.75,164.78,164.68,164.7,2311.0,160.9075,160.9368,160.8391,160.8587,2311.0
2023-04-10 12:10:00,164.67,164.75,164.55,164.57,2603.0,160.8294,160.9075,160.7122,160.7317,2603.0
2023-04-10 12:15:00,164.68,164.97,164.68,164.86,3686.0,160.8391,161.1224,160.8391,161.0149,3686.0
2023-04-10 12:20:00,164.93,164.93,164.81,164.81,1148.0,161.0833,161.0833,160.9661,160.9661,1148.0
2023-04-10 12:25:00,164.76,164.94,164.75,164.9,1307.0,160.9173,161.0931,160.9075,161.054,1307.0
2023-04-10 12:30:00,164.96,165.18,164.96,165.07,1528.0,161.1126,161.3275,161.1126,161.22,1528.0
2023-04-10 12:35:00,165.11,165.45,165.11,165.38,3506.0,161.2591,161.5912,161.2591,161.5228,3506.0
2023-04-10 12:40:00,165.45,165.45,165.17,165.17,3044.0,161.5912,161.5912,161.3177,161.3177,3044.0
2023-04-10 12:45:00,165.28,165.59,165.28,165.47,5879.0,161.4251,161.7279,161.4251,161.6107,5879.0
2023-04-10 12:50:00,165.47,165.54,165.37,165.37,1913.0,161.6107,161.6791,161.513,161.513,1913.0
2023-04-10 12:55:00,165.34,165.43,165.32,165.43,600.0,161.4837,161.5716,161.4642,161.5716,600.0
2023-04-10 13:00:00,165.49,165.49,165.34,165.37,2758.0,161.6302,161.6302,161.4837,161.513,2758.0
2023-04-10 13:05:00,165.44,165.44,165.29,165.39,2828.0,161.5814,161.5814,161.4349,161.5326,2828.0
2023-04-10 13:10:00,165.33,165.39,165.21,165.21,1050.0,161.474,161.5326,161.3568,161.3568,1050.0
2023-04-10 13:15:00,165.28,165.31,165.11,165.15,3563.0,161.4251,161.4544,161.2591,161.2982,3563.0
2023-04-10 13:20:00,165.09,165.11,165.01,165.02,700.0,161.2396,161.2591,161.1614,161.1712,700.0
2023-04-10 13:25:00,165.03,165.11,164.99,165.07,2361.0,161.181,161.2591,161.1419,161.22,2361.0
2023-04-10 13:30:00,165.11,165.18,165.05,165.13,3761.0,161.2591,161.3275,161.2005,161.2786,3761.0
2023-04-10 13:35:00,165.16,165.23,165.06,165.18,2261.0,161.3079,161.3763,161.2103,161.3275,2261.0
2023-04-10 13:40:00,165.17,165.24,165.09,165.24,2857.0,161.3177,161.3861,161.2396,161.3861,2857.0
2023-04-10 13:45:00,165.19,165.58,165.19,165.43,4822.0,161.3372,161.7181,161.3372,161.5716,4822.0
2023-04-10 13:50:00,165.41,165.48,165.26,165.26,1922.0,161.5521,161.6205,161.4056,161.4056,1922.0
2023-04-10 13:55:00,165.22,165.35,165.22,165.28,1986.0,161.3665,161.4935,161.3665,161.4251,1986.0
2023-04-10 14:00:00,165.22,165.22,165.09,165.09,1111.0,161.3665,161.3665,161.2396,161.2396,1111.0
2023-04-10 14:05:00,165.09,165.15,164.94,164.95,7645.0,161.2396,161.2982,161.0931,161.1028,7645.0
2023-04-10 14:10:00,165.03,165.28,164.96,165.28,4381.0,161.181,161.4251,161.1126,161.4251,4381.0
2023-04-10 14:15:00,165.28,165.43,165.07,165.07,10894.0,161.4251,161.5716,161.22,161.22,10894.0
2023-04-10 14:20:00,165.08,165.21,165.0,165.02,3654.0,161.2298,161.3568,161.1517,161.1712,3654.0
2023-04-10 14:25:00,165.03,165.05,164.94,165.01,3785.0,161.181,161.2005,161.0931,161.1614,3785.0
2023-04-10 14:30:00,165.0,165.23,164.97,165.17,3565.0,161.1517,161.3763,161.1224,161.3177,3565.0
2023-04-10 14:35:00,165.16,165.25,165.13,165.25,750.0,161.3079,161.3958,161.2786,161.3958,750.0
2023-04-10 14:40:00,165.2,165.2,165.04,165.16,2484.0,161.347,161.347,161.1907,161.3079,2484.0
2023-04-10 14:45:00,165.15,165.21,165.05,165.13,1562.0,161.2982,161.3568,161.2005,161.2786,1562.0
2023-04-10 14:50:00,165.16,165.21,165.12,165.12,4764.0,161.3079,161.3568,161.2689,161.2689,4764.0
2023-04-10 14:55:00,165.15,165.34,165.14,165.33,7473.0,161.2982,161.4837,161.2884,161.474,7473.0
2023-04-10 15:00:00,165.37,165.48,165.31,165.41,4719.0,161.513,161.6205,161.4544,161.5521,4719.0
2023-04-10 15:05:00,165.45,165.62,165.35,165.52,4065.0,161.5912,161.7572,161.4935,161.6595,4065.0
2023-04-10 15:10:00,165.65,165.65,165.36,165.42,5059.0,161.7865,161.7865,161.5033,161.5619,5059.0
2023-04-10 15:15:00,165.37,165.47,165.35,165.35,2300.0,161.513,161.6107,161.4935,161.4935,2300.0
2023-04-10 15:20:00,165.3,165.38,165.19,165.22,2482.0,161.4447,161.5228,161.3372,161.3665,2482.0
2023-04-10 15:25:00,165.25,165.39,165.19,165.31,5928.0,161.3958,161.5326,161.3372,161.4544,5928.0
2023-04-10 15:30:00,165.37,165.47,165.29,165.32,8114.0,161.513,161.6107,161.4349,161.4642,8114.0
2023-04-10 15:35:00,165.25,165.41,165.2,165.39,6284.0,161.3958,161.5521,161.347,161.5326,6284.0
2023-04-10 15:40:00,165.4,165.56,165.39,165.42,7471.0,161.5423,161.6986,161.5326,161.5619,7471.0
2023-04-10 15:45:00,165.41,165.69,165.39,165.59,12412.0,161.5521,161.8256,161.5326,161.7279,12412.0
2023-04-10 15:50:00,165.59,165.66,165.47,165.61,26639.0,161.7279,161.7963,161.6107,161.7474,26639.0
2023-04-10 15:55:00,165.58,166.0,165.56,165.96,86183.0,161.7181,162.1283,161.6986,162.0893,86183.0
2023-04-11 09:30:00,166.11,166.56,166.11,166.56,13953.0,162.2358,162.6753,162.2358,162.6753,13953.0
2023-04-11 09:35:00,166.59,166.66,166.54,166.66,841.0,162.7046,162.773,162.6558,162.773,841.0
2023-04-11 09:40:00,166.61,166.61,166.0,166.34,11395.0,162.7241,162.7241,162.1283,162.4604,11395.0
2023-04-11 09:45:00,166.34,166.42,166.2,166.3,2200.0,162.4604,162.5385,162.3237,162.4213,2200.0
2023-04-11 09:50:00,166.4,166.57,166.34,166.53,2134.0,162.519,162.6851,162.4604,162.646,2134.0
2023-04-11 09:55:00,166.56,166.73,166.52,166.59,1800.0,162.6753,162.8413,162.6362,162.7046,1800.0
2023-04-11 10:00:00,166.56,166.85,166.56,166.85,2476.0,162.6753,162.9585,162.6753,162.9585,2476.0
2023-04-11 10:05:00,166.91,167.25,166.83,167.25,6084.0,163.0171,163.3492,162.939,163.3492,6084.0
2023-04-11 10:10:00,167.25,167.25,166.89,167.06,3383.0,163.3492,163.3492,162.9976,163.1636,3383.0
2023-04-11 10:15:00,167.14,167.14,166.85,166.9,2102.0,163.2418,163.2418,162.9585,163.0074,2102.0
2023-04-11 10:20:00,166.94,166.94,166.79,166.9,1837.0,163.0464,163.0464,162.8999,163.0074,1837.0
2023-04-11 10:25:00,166.85,166.91,166.66,166.77,2471.0,162.9585,163.0171,162.773,162.8804,2471.0
2023-04-11 10:30:00,166.81,166.86,166.58,166.6,3061.0,162.9195,162.9683,162.6948,162.7144,3061.0
2023-04-11 10:35:00,166.62,166.66,166.47,166.53,3234.0,162.7339,162.773,162.5874,162.646,3234.0
2023-04-11 10:40:00,166.46,166.46,166.27,166.29,2500.0,162.5776,162.5776,162.392,162.4116,2500.0
2023-04-11 10:45:00,166.26,166.66,166.25,166.61,16632.0,162.3823,162.773,162.3725,162.7241,16632.0
2023-04-11 10:50:00,166.66,166.66,166.42,166.43,2161.0,162.773,162.773,162.5385,162.5483,2161.0
2023-04-11 10:55:00,166.48,166.48,166.37,166.47,3278.0,162.5972,162.5972,162.4897,162.5874,3278.0
2023-04-11 11:00:00,166.48,166.69,166.48,166.65,2095.0,162.5972,162.8023,162.5972,162.7632,2095.0
2023-04-11 11:05:00,166.59,166.65,166.51,166.59,2330.0,162.7046,162.7632,162.6265,162.7046,2330.0
2023-04-11 11:10:00,166.6,166.6,166.34,166.44,2391.0,162.7144,162.7144,162.4604,162.5581,2391.0
2023-04-11 11:15:00,166.36,166.63,166.36,166.6,2000.0,162.4799,162.7437,162.4799,162.7144,2000.0
2023-04-11 11:20:00,166.64,166.64,166.64,166.64,1300.0,162.7534,162.7534,162.7534,162.7534,1300.0
2023-04-11 11:25:00,166.64,166.73,166.55,166.57,7371.0,162.7534,162.8413,162.6655,162.6851,7371.0
2023-04-11 11:30:00,166.56,166.64,166.35,166.35,4597.0,162.6753,162.7534,162.4702,162.4702,4597.0
2023-04-11 11:35:00,166.35,166.43,166.29,166.39,1483.0,162.4702,162.5483,162.4116,162.5092,1483.0
2023-04-11 11:40:00,166.43,166.45,166.41,166.44,1100.0,162.5483,162.5678,162.5288,162.5581,1100.0
2023-04-11 11:45:00,166.37,166.56,166.28,166.56,1537.0,162.4897,162.6753,162.4018,162.6753,1537.0
2023-04-11 11:50:00,166.53,166.54,166.38,166.41,2368.0,162.646,162.6558,162.4995,162.5288,2368.0
2023-04-11 11:55:00,166.4,166.58,166.35,166.58,1910.0,162.519,162.6948,162.4702,162.6948,1910.0
2023-04-11 12:00:00,166.53,166.61,166.52,166.58,1471.0,162.646,162.7241,162.6362,162.6948,1471.0
2023-04-11 12:05:00,166.64,166.78,166.62,166.67,11440.0,162.7534,162.8902,162.7339,162.7827,11440.0
2023-04-11 12:10:00,166.68,166.8,166.66,166.72,3724.0,162.7925,162.9097,162.773,162.8316,3724.0
2023-04-11 12:15:00,166.73,166.73,166.47,166.53,2533.0,162.8413,162.8413,162.5874,162.646,2533.0
2023-04-11 12:20:00,166.58,166.62,166.3,166.3,2058.0,162.6948,162.7339,162.4213,162.4213,2058.0
2023-04-11 12:25:00,166.2,166.2,166.12,166.18,1067.0,162.3237,162.3237,162.2455,162.3041,1067.0
2023-04-11 12:30:00,166.19,166.23,166.02,166.02,3234.0,162.3139,162.353,162.1479,162.1479,3234.0
2023-04-11 12:35:00,166.0,166.01,165.8,165.89,9782.0,162.1283,162.1381,161.933,162.0209,9782.0
2023-04-11 12:40:00,165.92,166.05,165.92,166.0,3095.0,162.0502,162.1772,162.0502,162.1283,3095.0
2023-04-11 12:45:00,166.0,166.03,165.95,166.0,2429.0,162.1283,162.1576,162.0795,162.1283,2429.0
2023-04-11 12:50:00,165.98,166.14,165.88,166.1,4081.0,162.1088,162.2651,162.0111,162.226,4081.0
2023-04-11 12:55:00,166.1,166.1,165.93,166.05,2960.0,162.226,162.226,162.06,162.1772,2960.0
2023-04-11 13:00:00,166.03,166.11,165.86,165.86,5278.0,162.1576,162.2358,161.9916,161.9916,5278.0
2023-04-11 13:05:00,165.91,166.06,165.89,165.98,12419.0,162.0404,162.1869,162.0209,162.1088,12419.0
2023-04-11 13:10:00,165.98,165.98,165.72,165.72,10785.0,162.1088,162.1088,161.8549,161.8549,10785.0
2023-04-11 13:15:00,165.75,165.88,165.74,165.88,11422.0,161.8842,162.0111,161.8744,162.0111,11422.0
2023-04-11 13:20:00,165.89,165.89,165.64,165.72,4162.0,162.0209,162.0209,161.7767,161.8549,4162.0
2023-04-11 13:25:00,165.6,165.73,165.6,165.66,2667.0,161.7377,161.8646,161.7377,161.7963,2667.0
2023-04-11 13:30:00,165.66,165.66,165.52,165.52,1580.0,161.7963,161.7963,161.6595,161.6595,1580.0
2023-04-11 13:35:00,165.49,165.61,165.42,165.6,10384.0,161.6302,161.7474,161.5619,161.7377,10384.0
2023-04-11 13:40:00,165.67,165.73,165.67,165.67,1858.0,161.806,161.8646,161.806,161.806,1858.0
2023-04-11 13:45:00,165.66,165.7,165.6,165.66,4776.0,161.7963,161.8353,161.7377,161.7963,4776.0
2023-04-11 13:50:00,165.66,165.67,165.59,165.63,3059.0,161.7963,161.806,161.7279,161.767,3059.0
2023-04-11 13:55:00,165.58,165.66,165.58,165.61,4356.0,161.7181,161.7963,161.7181,161.7474,4356.0
2023-04-11 14:00:00,165.62,165.81,165.59,165.73,5817.0,161.7572,161.9428,161.7279,161.8646,5817.0
2023-04-11 14:05:00,165.73,165.75,165.61,165.62,4879.0,161.8646,161.8842,161.7474,161.7572,4879.0
2023-04-11 14:10:00,165.61,165.77,165.56,165.65,4935.0,161.7474,161.9037,161.6986,161.7865,4935.0
2023-04-11 14:15:00,165.64,165.86,165.64,165.81,2569.0,161.7767,161.9916,161.7767,161.9428,2569.0
2023-04-11 14:20:00,165.77,165.82,165.76,165.78,1608.0,161.9037,161.9525,161.8939,161.9135,1608.0
2023-04-11 14:25:00,165.78,165.87,165.75,165.87,3170.0,161.9135,162.0014,161.8842,162.0014,3170.0
2023-04-11 14:30:00,165.89,165.98,165.86,165.9,4718.0,162.0209,162.1088,161.9916,162.0307,4718.0
2023-04-11 14:35:00,165.89,165.95,165.8,165.8,4504.0,162.0209,162.0795,161.933,161.933,4504.0
2023-04-11 14:40:00,165.8,165.89,165.79,165.86,3462.0,161.933,162.0209,161.9232,161.9916,3462.0
2023-04-11 14:45:00,165.86,165.86,165.8,165.84,914.0,161.9916,161.9916,161.933,161.9721,914.0
2023-04-11 14:50:00,165.8,165.83,165.73,165.8,4195.0,161.933,161.9623,161.8646,161.933,4195.0
2023-04-11 14:55:00,165.8,165.82,165.74,165.82,3313.0,161.933,161.9525,161.8744,161.9525,3313.0
2023-04-11 15:00:00,165.74,165.74,165.57,165.6,4050.0,161.8744,161.8744,161.7084,161.7377,4050.0
2023-04-11 15:05:00,165.57,165.6,165.43,165.43,2411.0,161.7084,161.7377,161.5716,161.5716,2411.0
2023-04-11 15:10:00,165.48,165.72,165.4,165.72,9659.0,161.6205,161.8549,161.5423,161.8549,9659.0
2023-04-11 15:15:00,165.72,165.82,165.72,165.77,2896.0,161.8549,161.9525,161.8549,161.9037,2896.0
2023-04-11 15:20:00,165.75,165.8,165.69,165.7,11616.0,161.8842,161.933,161.8256,161.8353,11616.0
2023-04-11 15:25:00,165.72,165.75,165.72,165.74,7645.0,161.8549,161.8842,161.8549,161.8744,7645.0
2023-04-11 15:30:00,165.75,165.98,165.71,165.93,9209.0,161.8842,162.1088,161.8451,162.06,9209.0
2023-04-11 15:35:00,165.94,165.94,165.5,165.51,5604.0,162.0697,162.0697,161.64,161.6498,5604.0
2023-04-11 15:40:00,165.5,165.59,165.41,165.47,8261.0,161.64,161.7279,161.5521,161.6107,8261.0
2023-04-11 15:45:00,165.45,165.45,165.1,165.26,11958.0,161.5912,161.5912,161.2493,161.4056,11958.0
2023-04-11 15:50:00,165.22,165.35,165.1,165.26,28229.0,161.3665,161.4935,161.2493,161.4056,28229.0
2023-04-11 15:55:00,165.31,165.31,165.01,165.2,39285.0,161.4544,161.4544,161.1614,161.347,39285.0
2023-04-12 09:30:00,166.36,166.82,165.07,166.03,11498.0,162.4799,162.9292,161.22,162.1576,11498.0
2023-04-12 09:35:00,166.32,166.33,166.12,166.14,650.0,162.4409,162.4506,162.2455,162.2651,650.0
2023-04-12 09:40:00,166.28,166.28,165.71,165.92,2289.0,162.4018,162.4018,161.8451,162.0502,2289.0
2023-04-12 09:45:00,166.04,166.05,165.41,165.41,8571.0,162.1674,162.1772,161.5521,161.5521,8571.0
2023-04-12 09:50:00,165.46,166.0,165.21,165.92,14920.0,161.6009,162.1283,161.3568,162.0502,14920.0
2023-04-12 09:55:00,165.92,165.93,165.51,165.6,3294.0,162.0502,162.06,161.6498,161.7377,3294.0
2023-04-12 10:00:00,165.69,165.85,165.44,165.8,2768.0,161.8256,161.9818,161.5814,161.933,2768.0
2023-04-12 10:05:00,165.89,166.01,165.66,165.92,7106.0,162.0209,162.1381,161.7963,162.0502,7106.0
2023-04-12 10:10:00,165.93,166.03,165.67,165.67,14429.0,162.06,162.1576,161.806,161.806,14429.0
2023-04-12 10:15:00,165.7,165.85,165.62,165.74,2455.0,161.8353,161.9818,161.7572,161.8744,2455.0
2023-04-12 10:20:00,165.82,166.08,165.82,166.06,2075.0,161.9525,162.2065,161.9525,162.1869,2075.0
2023-04-12 10:25:00,165.97,166.05,165.8,166.03,4063.0,162.099,162.1772,161.933,162.1576,4063.0
2023-04-12 10:30:00,165.96,165.97,165.68,165.8,2150.0,162.0893,162.099,161.8158,161.933,2150.0
2023-04-12 10:35:00,165.74,165.78,165.53,165.69,2655.0,161.8744,161.9135,161.6693,161.8256,2655.0
2023-04-12 10:40:00,165.76,165.86,165.6,165.6,1945.0,161.8939,161.9916,161.7377,161.7377,1945.0
2023-04-12 10:45:00,165.62,165.77,165.46,165.77,2150.0,161.7572,161.9037,161.6009,161.9037,2150.0
2023-04-12 10:50:00,165.67,165.93,165.66,165.81,4154.0,161.806,162.06,161.7963,161.9428,4154.0
2023-04-12 10:55:00,165.68,165.79,165.45,165.75,3530.0,161.8158,161.9232,161.5912,161.8842,3530.0
2023-04-12 11:00:00,165.75,165.97,165.67,165.7,3434.0,161.8842,162.099,161.806,161.8353,3434.0
2023-04-12 11:05:00,165.58,165.71,165.14,165.14,5602.0,161.7181,161.8451,161.2884,161.2884,5602.0
2023-04-12 11:10:00,165.08,165.17,164.97,165.15,2018.0,161.2298,161.3177,161.1224,161.2982,2018.0
2023-04-12 11:15:00,165.3,165.3,165.02,165.08,2030.0,161.4447,161.4447,161.1712,161.2298,2030.0
2023-04-12 11:20:00,165.08,165.22,165.07,165.17,1483.0,161.2298,161.3665,161.22,161.3177,1483.0
2023-04-12 11:25:00,165.2,165.41,165.2,165.33,1637.0,161.347,161.5521,161.347,161.474,1637.0
2023-04-12 11:30:00,165.43,165.54,165.37,165.49,2984.0,161.5716,161.6791,161.513,161.6302,2984.0
2023-04-12 11:35:00,165.47,165.5,165.36,165.41,2915.0,161.6107,161.64,161.5033,161.5521,2915.0
2023-04-12 11:40:00,165.35,165.37,165.25,165.32,1703.0,161.4935,161.513,161.3958,161.4642,1703.0
2023-04-12 11:45:00,165.31,165.53,165.29,165.4,1740.0,161.4544,161.6693,161.4349,161.5423,1740.0
2023-04-12 11:50:00,165.3,165.44,165.28,165.31,3683.0,161.4447,161.5814,161.4251,161.4544,3683.0
2023-04-12 11:55:00,165.43,165.44,165.42,165.44,1222.0,161.5716,161.5814,161.5619,161.5814,1222.0
2023-04-12 12:00:00,165.43,165.53,165.41,165.47,2706.0,161.5716,161.6693,161.5521,161.6107,2706.0
2023-04-12 12:05:00,165.39,165.43,165.33,165.34,1908.0,161.5326,161.5716,161.474,161.4837,1908.0
2023-04-12 12:10:00,165.26,165.26,165.12,165.21,3759.0,161.4056,161.4056,161.2689,161.3568,3759.0
2023-04-12 12:15:00,165.23,165.31,165.05,165.05,1919.0,161.3763,161.4544,161.2005,161.2005,1919.0
2023-04-12 12:20:00,165.06,165.06,164.91,164.93,2072.0,161.2103,161.2103,161.0638,161.0833,2072.0
2023-04-12 12:25:00,165.03,165.17,164.98,165.1,2494.0,161.181,161.3177,161.1321,161.2493,2494.0
2023-04-12 12:30:00,165.12,165.26,165.07,165.26,1856.0,161.2689,161.4056,161.22,161.4056,1856.0
2023-04-12 12:35:00,165.26,165.32,165.19,165.32,1600.0,161.4056,161.4642,161.3372,161.4642,1600.0
2023-04-12 12:40:00,165.21,165.32,165.11,165.13,2158.0,161.3568,161.4642,161.2591,161.2786,2158.0
2023-04-12 12:45:00,165.09,165.32,165.09,165.24,2570.0,161.2396,161.4642,161.2396,161.3861,2570.0
2023-04-12 12:50:00,165.31,165.32,165.19,165.23,1522.0,161.4544,161.4642,161.3372,161.3763,1522.0
2023-04-12 12:55:00,165.31,165.41,165.27,165.33,3070.0,161.4544,161.5521,161.4154,161.474,3070.0
2023-04-12 13:00:00,165.37,165.38,165.16,165.27,3215.0,161.513,161.5228,161.3079,161.4154,3215.0
2023-04-12 13:05:00,165.17,165.46,165.17,165.43,3417.0,161.3177,161.6009,161.3177,161.5716,3417.0
2023-04-12 13:10:00,165.5,165.68,165.42,165.68,2480.0,161.64,161.8158,161.5619,161.8158,2480.0
2023-04-12 13:15:00,165.62,165.63,165.39,165.39,2523.0,161.7572,161.767,161.5326,161.5326,2523.0
2023-04-12 13:20:00,165.42,165.48,165.29,165.37,3923.0,161.5619,161.6205,161.4349,161.513,3923.0
2023-04-12 13:25:00,165.39,165.61,165.39,165.53,1409.0,161.5326,161.7474,161.5326,161.6693,1409.0
2023-04-12 13:30:00,165.59,165.67,165.59,165.67,1557.0,161.7279,161.806,161.7279,161.806,1557.0
2023-04-12 13:35:00,165.62,165.71,165.45,165.53,2337.0,161.7572,161.8451,161.5912,161.6693,2337.0
2023-04-12 13:40:00,165.49,165.57,165.49,165.57,1607.0,161.6302,161.7084,161.6302,161.7084,1607.0
2023-04-12 13:45:00,165.54,165.54,165.4,165.54,2582.0,161.6791,161.6791,161.5423,161.6791,2582.0
2023-04-12 13:50:00,165.53,165.61,165.44,165.44,2320.0,161.6693,161.7474,161.5814,161.5814,2320.0
2023-04-12 13:55:00,165.49,165.58,165.4,165.46,1852.0,161.6302,161.7181,161.5423,161.6009,1852.0
2023-04-12 14:00:00,165.5,165.58,165.29,165.56,6073.0,161.64,161.7181,161.4349,161.6986,6073.0
2023-04-12 14:05:00,165.51,165.73,165.47,165.49,4514.0,161.6498,161.8646,161.6107,161.6302,4514.0
2023-04-12 14:10:00,165.5,165.65,165.47,165.58,3096.0,161.64,161.7865,161.6107,161.7181,3096.0
2023-04-12 14:15:00,165.6,165.69,165.57,165.57,2796.0,161.7377,161.8256,161.7084,161.7084,2796.0
2023-04-12 14:20:00,165.59,165.66,165.44,165.48,1956.0,161.7279,161.7963,161.5814,161.6205,1956.0
2023-04-12 14:25:00,165.42,165.54,164.72,164.82,5544.0,161.5619,161.6791,160.8782,160.9759,5544.0
2023-04-12 14:30:00,164.8,164.8,164.62,164.7,2238.0,160.9563,160.9563,160.7805,160.8587,2238.0
2023-04-12 14:35:00,164.63,164.69,164.43,164.47,3518.0,160.7903,160.8489,160.595,160.634,3518.0
2023-04-12 14:40:00,164.45,164.64,164.36,164.62,2575.0,160.6145,160.8001,160.5266,160.7805,2575.0
2023-04-12 14:45:00,164.64,164.76,164.42,164.45,4257.0,160.8001,160.9173,160.5852,160.6145,4257.0
2023-04-12 14:50:00,164.4,164.5,164.26,164.47,4291.0,160.5657,160.6633,160.4289,160.634,4291.0
2023-04-12 14:55:00,164.47,164.8,164.47,164.73,3612.0,160.634,160.9563,160.634,160.888,3612.0
2023-04-12 15:00:00,164.72,164.86,164.52,164.52,4002.0,160.8782,161.0149,160.6829,160.6829,4002.0
2023-04-12 15:05:00,164.38,164.54,164.35,164.39,3333.0,160.5461,160.7024,160.5168,160.5559,3333.0
2023-04-12 15:10:00,164.34,164.34,164.1,164.23,5128.0,160.5071,160.5071,160.2727,160.3996,5128.0
2023-04-12 15:15:00,164.18,164.18,163.94,164.03,3836.0,160.3508,160.3508,160.1164,160.2043,3836.0
2023-04-12 15:20:00,163.99,164.1,163.96,163.96,3411.0,160.1652,160.2727,160.1359,160.1359,3411.0
2023-04-12 15:25:00,163.95,164.0,163.75,164.0,6641.0,160.1262,160.175,159.9308,160.175,6641.0
2023-04-12 15:30:00,164.01,164.32,164.01,164.28,6682.0,160.1848,160.4875,160.1848,160.4485,6682.0
2023-04-12 15:35:00,164.26,164.37,164.24,164.26,3758.0,160.4289,160.5364,160.4094,160.4289,3758.0
2023-04-12 15:40:00,164.27,164.28,164.07,164.18,7119.0,160.4387,160.4485,160.2434,160.3508,7119.0
2023-04-12 15:45:00,164.17,164.26,163.81,163.84,10432.0,160.341,160.4289,159.9894,160.0187,10432.0
2023-04-12 15:50:00,163.75,164.12,163.7,164.06,26864.0,159.9308,160.2922,159.882,160.2336,26864.0
2023-04-12 15:55:00,164.05,164.31,163.95,164.3,49410.0,160.2238,160.4778,160.1262,160.468,49410.0
2023-04-13 09:30:00,164.77,165.07,163.61,164.1,17016.0,160.927,161.22,159.7941,160.2727,17016.0
2023-04-13 09:35:00,164.11,164.3,163.71,164.3,6204.0,160.2824,160.468,159.8918,160.468,6204.0
2023-04-13 09:40:00,164.39,164.79,164.22,164.79,1443.0,160.5559,160.9466,160.3899,160.9466,1443.0
2023-04-13 09:45:00,164.54,164.54,164.24,164.34,2397.0,160.7024,160.7024,160.4094,160.5071,2397.0
2023-04-13 09:50:00,164.41,164.45,164.16,164.2,4801.0,160.5754,160.6145,160.3313,160.3703,4801.0
2023-04-13 09:55:00,164.3,164.3,163.98,164.13,3799.0,160.468,160.468,160.1555,160.302,3799.0
2023-04-13 10:00:00,164.13,164.48,164.1,164.38,3749.0,160.302,160.6438,160.2727,160.5461,3749.0
2023-04-13 10:05:00,164.45,164.69,164.31,164.6,5823.0,160.6145,160.8489,160.4778,160.761,5823.0
2023-04-13 10:10:00,164.57,165.0,164.49,164.93,6960.0,160.7317,161.1517,160.6536,161.0833,6960.0
2023-04-13 10:15:00,165.02,165.15,164.95,164.98,5204.0,161.1712,161.2982,161.1028,161.1321,5204.0
2023-04-13 10:20:00,164.98,164.98,164.67,164.9,3896.0,161.1321,161.1321,160.8294,161.054,3896.0
2023-04-13 10:25:00,164.93,165.01,164.86,164.91,5429.0,161.0833,161.1614,161.0149,161.0638,5429.0
2023-04-13 10:30:00,164.93,164.93,164.53,164.72,5802.0,161.0833,161.0833,160.6926,160.8782,5802.0
2023-04-13 10:35:00,164.79,164.92,164.79,164.9,3568.0,160.9466,161.0735,160.9466,161.054,3568.0
2023-04-13 10:40:00,164.81,164.81,164.59,164.59,3968.0,160.9661,160.9661,160.7512,160.7512,3968.0
2023-04-13 10:45:00,164.59,164.62,164.46,164.48,5203.0,160.7512,160.7805,160.6243,160.6438,5203.0
2023-04-13 10:50:00,164.48,165.0,164.48,164.81,4443.0,160.6438,161.1517,160.6438,160.9661,4443.0
2023-04-13 10:55:00,164.92,164.93,164.8,164.84,4305.0,161.0735,161.0833,160.9563,160.9954,4305.0
2023-04-13 11:00:00,164.84,164.91,164.77,164.84,4514.0,160.9954,161.0638,160.927,160.9954,4514.0
2023-04-13 11:05:00,164.84,164.88,164.75,164.76,5819.0,160.9954,161.0345,160.9075,160.9173,5819.0
2023-04-13 11:10:00,164.72,164.77,164.61,164.77,5195.0,160.8782,160.927,160.7708,160.927,5195.0
2023-04-13 11:15:00,164.77,164.89,164.71,164.73,4456.0,160.927,161.0442,160.8684,160.888,4456.0
2023-04-13 11:20:00,164.75,164.86,164.53,164.61,4486.0,160.9075,161.0149,160.6926,160.7708,4486.0
2023-04-13 11:25:00,164.59,164.87,164.59,164.87,4800.0,160.7512,161.0247,160.7512,161.0247,4800.0
2023-04-13 11:30:00,164.79,164.8,164.73,164.74,1701.0,160.9466,160.9563,160.888,160.8977,1701.0
2023-04-13 11:35:00,164.85,165.04,164.85,165.04,1190.0,161.0052,161.1907,161.0052,161.1907,1190.0
2023-04-13 11:40:00,165.12,165.28,165.01,165.04,3868.0,161.2689,161.4251,161.1614,161.1907,3868.0
2023-04-13 11:45:00,165.13,165.2,165.0,165.0,1800.0,161.2786,161.347,161.1517,161.1517,1800.0
2023-04-13 11:50:00,164.87,164.95,164.86,164.86,700.0,161.0247,161.1028,161.0149,161.0149,700.0
2023-04-13 11:55:00,164.88,165.23,164.88,165.23,1221.0,161.0345,161.3763,161.0345,161.3763,1221.0
2023-04-13 12:00:00,165.31,165.4,165.24,165.25,3987.0,161.4544,161.5423,161.3861,161.3958,3987.0
2023-04-13 12:05:00,165.31,165.4,165.17,165.17,2098.0,161.4544,161.5423,161.3177,161.3177,2098.0
2023-04-13 12:10:00,165.19,165.22,165.18,165.18,973.0,161.3372,161.3665,161.3275,161.3275,973.0
2023-04-13 12:15:00,165.21,165.25,165.03,165.21,3920.0,161.3568,161.3958,161.181,161.3568,3920.0
2023-04-13 12:20:00,165.05,165.18,165.05,165.16,557.0,161.2005,161.3275,161.2005,161.3079,557.0
2023-04-13 12:25:00,165.14,165.14,165.09,165.13,1195.0,161.2884,161.2884,161.2396,161.2786,1195.0
2023-04-13 12:30:00,165.06,165.24,165.06,165.11,1630.0,161.2103,161.3861,161.2103,161.2591,1630.0
2023-04-13 12:35:00,165.07,165.08,164.88,164.95,1567.0,161.22,161.2298,161.0345,161.1028,1567.0
2023-04-13 12:40:00,165.0,165.04,164.99,165.02,1118.0,161.1517,161.1907,161.1419,161.1712,1118.0
2023-04-13 12:45:00,165.26,165.26,165.26,165.26,100.0,161.4056,161.4056,161.4056,161.4056,100.0
2023-04-13 12:50:00,165.29,165.31,165.18,165.18,1436.0,161.4349,161.4544,161.3275,161.3275,1436.0
2023-04-13 12:55:00,165.24,165.34,165.22,165.32,1569.0,161.3861,161.4837,161.3665,161.4642,1569.0
2023-04-13 13:00:00,165.37,165.41,165.22,165.36,1404.0,161.513,161.5521,161.3665,161.5033,1404.0
2023-04-13 13:05:00,165.41,165.47,165.35,165.44,851.0,161.5521,161.6107,161.4935,161.5814,851.0
2023-04-13 13:10:00,165.43,165.72,165.42,165.59,2573.0,161.5716,161.8549,161.5619,161.7279,2573.0
2023-04-13 13:15:00,165.6,165.77,165.6,165.69,1206.0,161.7377,161.9037,161.7377,161.8256,1206.0
2023-04-13 13:20:00,165.72,165.73,165.58,165.58,9467.0,161.8549,161.8646,161.7181,161.7181,9467.0
2023-04-13 13:25:00,165.61,165.61,165.6,165.61,800.0,161.7474,161.7474,161.7377,161.7474,800.0
2023-04-13 13:30:00,165.61,165.8,165.61,165.8,4736.0,161.7474,161.933,161.7474,161.933,4736.0
2023-04-13 13:35:00,165.86,166.0,165.85,165.85,12274.0,161.9916,162.1283,161.9818,161.9818,12274.0
2023-04-13 13:40:00,165.85,166.12,165.85,166.12,1253.0,161.9818,162.2455,161.9818,162.2455,1253.0
2023-04-13 13:45:00,166.14,166.21,166.14,166.2,1057.0,162.2651,162.3334,162.2651,162.3237,1057.0
2023-04-13 13:50:00,166.19,166.3,166.02,166.22,2800.0,162.3139,162.4213,162.1479,162.3432,2800.0
2023-04-13 13:55:00,166.2,166.2,166.08,166.16,1628.0,162.3237,162.3237,162.2065,162.2846,1628.0
2023-04-13 14:00:00,166.16,166.38,166.12,166.38,2381.0,162.2846,162.4995,162.2455,162.4995,2381.0
2023-04-13 14:05:00,166.46,166.46,166.35,166.4,2305.0,162.5776,162.5776,162.4702,162.519,2305.0
2023-04-13 14:10:00,166.38,166.46,166.27,166.33,3811.0,162.4995,162.5776,162.392,162.4506,3811.0
2023-04-13 14:15:00,166.4,166.64,166.4,166.54,5118.0,162.519,162.7534,162.519,162.6558,5118.0
2023-04-13 14:20:00,166.56,166.56,166.42,166.49,2679.0,162.6753,162.6753,162.5385,162.6069,2679.0
2023-04-13 14:25:00,166.5,166.58,166.39,166.48,2397.0,162.6167,162.6948,162.5092,162.5972,2397.0
2023-04-13 14:30:00,166.48,166.59,166.47,166.57,1936.0,162.5972,162.7046,162.5874,162.6851,1936.0
2023-04-13 14:35:00,166.51,166.6,166.43,166.55,3557.0,162.6265,162.7144,162.5483,162.6655,3557.0
2023-04-13 14:40:00,166.51,166.67,166.47,166.62,2433.0,162.6265,162.7827,162.5874,162.7339,2433.0
2023-04-13 14:45:00,166.63,166.66,166.53,166.53,2210.0,162.7437,162.773,162.646,162.646,2210.0
2023-04-13 14:50:00,166.57,166.63,166.5,166.61,3016.0,162.6851,162.7437,162.6167,162.7241,3016.0
2023-04-13 14:55:00,166.6,166.7,166.58,166.69,1800.0,162.7144,162.812,162.6948,162.8023,1800.0
2023-04-13 15:00:00,166.73,166.89,166.72,166.86,8161.0,162.8413,162.9976,162.8316,162.9683,8161.0
2023-04-13 15:05:00,166.89,166.89,166.67,166.7,4873.0,162.9976,162.9976,162.7827,162.812,4873.0
2023-04-13 15:10:00,166.69,166.72,166.5,166.5,1601.0,162.8023,162.8316,162.6167,162.6167,1601.0
2023-04-13 15:15:00,166.4,166.55,166.4,166.52,2259.0,162.519,162.6655,162.519,162.6362,2259.0
2023-04-13 15:20:00,166.51,166.56,166.34,166.38,2856.0,162.6265,162.6753,162.4604,162.4995,2856.0
2023-04-13 15:25:00,166.39,166.53,166.38,166.48,5205.0,162.5092,162.646,162.4995,162.5972,5205.0
2023-04-13 15:30:00,166.48,166.52,166.43,166.52,4944.0,162.5972,162.6362,162.5483,162.6362,4944.0
2023-04-13 15:35:00,166.49,166.58,166.47,166.56,4885.0,162.6069,162.6948,162.5874,162.6753,4885.0
2023-04-13 15:40:00,166.59,166.72,166.59,166.7,7238.0,162.7046,162.8316,162.7046,162.812,7238.0
2023-04-13 15:45:00,166.69,166.87,166.64,166.87,23749.0,162.8023,162.9781,162.7534,162.9781,23749.0
2023-04-13 15:50:00,166.81,166.9,166.66,166.74,37509.0,162.9195,163.0074,162.773,162.8511,37509.0
2023-04-13 15:55:00,166.73,166.93,166.73,166.78,73307.0,162.8413,163.0367,162.8413,162.8902,73307.0
2023-04-14 09:30:00,166.0,166.55,165.92,165.92,12740.0,162.1283,162.6655,162.0502,162.0502,12740.0
2023-04-14 09:35:00,165.88,166.37,165.88,166.14,4524.0,162.0111,162.4897,162.0111,162.2651,4524.0
2023-04-14 09:40:00,166.21,166.6,166.21,166.59,1543.0,162.3334,162.7144,162.3334,162.7046,1543.0
2023-04-14 09:45:00,166.62,166.72,166.47,166.72,3755.0,162.7339,162.8316,162.5874,162.8316,3755.0
2023-04-14 09:50:00,166.85,166.91,166.62,166.62,3030.0,162.9585,163.0171,162.7339,162.7339,3030.0
2023-04-14 09:55:00,166.74,167.0,166.74,166.82,2019.0,162.8511,163.105,162.8511,162.9292,2019.0
2023-04-14 10:00:00,166.47,166.95,166.34,166.94,5990.0,162.5874,163.0562,162.4604,163.0464,5990.0
2023-04-14 10:05:00,166.94,166.94,166.27,166.43,3010.0,163.0464,163.0464,162.392,162.5483,3010.0
2023-04-14 10:10:00,166.52,166.56,166.1,166.26,3137.0,162.6362,162.6753,162.226,162.3823,3137.0
2023-04-14 10:15:00,166.18,166.39,166.08,166.39,2924.0,162.3041,162.5092,162.2065,162.5092,2924.0
2023-04-14 10:20:00,166.43,166.61,165.99,165.99,7182.0,162.5483,162.7241,162.1186,162.1186,7182.0
2023-04-14 10:25:00,166.0,166.11,165.73,166.11,1812.0,162.1283,162.2358,161.8646,162.2358,1812.0
2023-04-14 10:30:00,166.11,166.16,165.74,165.86,3973.0,162.2358,162.2846,161.8744,161.9916,3973.0
2023-04-14 10:35:00,165.83,166.08,165.82,166.08,3551.0,161.9623,162.2065,161.9525,162.2065,3551.0
2023-04-14 10:40:00,166.09,166.09,165.74,165.91,1782.0,162.2162,162.2162,161.8744,162.0404,1782.0
2023-04-14 10:45:00,165.88,166.06,165.79,165.79,4078.0,162.0111,162.1869,161.9232,161.9232,4078.0
2023-04-14 10:50:00,165.77,165.97,165.59,165.6,2210.0,161.9037,162.099,161.7279,161.7377,2210.0
2023-04-14 10:55:00,165.54,165.69,165.31,165.56,4822.0,161.6791,161.8256,161.4544,161.6986,4822.0
2023-04-14 11:00:00,165.48,165.5,165.17,165.18,2000.0,161.6205,161.64,161.3177,161.3275,2000.0
2023-04-14 11:05:00,165.21,165.44,165.16,165.32,3479.0,161.3568,161.5814,161.3079,161.4642,3479.0
2023-04-14 11:10:00,165.43,165.5,165.33,165.44,3930.0,161.5716,161.64,161.474,161.5814,3930.0
2023-04-14 11:15:00,165.45,165.45,165.11,165.17,1873.0,161.5912,161.5912,161.2591,161.3177,1873.0
2023-04-14 11:20:00,165.18,165.25,164.93,164.93,5283.0,161.3275,161.3958,161.0833,161.0833,5283.0
2023-04-14 11:25:00,164.78,164.89,164.7,164.86,2565.0,160.9368,161.0442,160.8587,161.0149,2565.0
2023-04-14 11:30:00,164.86,165.06,164.84,164.92,9203.0,161.0149,161.2103,160.9954,161.0735,9203.0
2023-04-14 11:35:00,164.91,164.91,164.78,164.82,3619.0,161.0638,161.0638,160.9368,160.9759,3619.0
2023-04-14 11:40:00,164.73,164.87,164.5,164.5,2313.0,160.888,161.0247,160.6633,160.6633,2313.0
2023-04-14 11:45:00,164.63,164.63,164.24,164.36,5203.0,160.7903,160.7903,160.4094,160.5266,5203.0
2023-04-14 11:50:00,164.33,164.55,164.11,164.5,12548.0,160.4973,160.7122,160.2824,160.6633,12548.0
2023-04-14 11:55:00,164.5,164.54,164.3,164.5,5669.0,160.6633,160.7024,160.468,160.6633,5669.0
2023-04-14 12:00:00,164.52,164.52,164.18,164.23,7406.0,160.6829,160.6829,160.3508,160.3996,7406.0
2023-04-14 12:05:00,164.31,164.4,164.14,164.29,6408.0,160.4778,160.5657,160.3117,160.4582,6408.0
2023-04-14 12:10:00,164.27,164.32,164.02,164.06,6605.0,160.4387,160.4875,160.1945,160.2336,6605.0
2023-04-14 12:15:00,164.11,164.14,163.86,164.04,5425.0,160.2824,160.3117,160.0383,160.2141,5425.0
2023-04-14 12:20:00,164.05,164.26,164.01,164.14,4491.0,160.2238,160.4289,160.1848,160.3117,4491.0
2023-04-14 12:25:00,164.17,164.34,164.17,164.34,1734.0,160.341,160.5071,160.341,160.5071,1734.0
2023-04-14 12:30:00,164.25,164.25,164.03,164.22,6936.0,160.4192,160.4192,160.2043,160.3899,6936.0
2023-04-14 12:35:00,164.17,164.17,164.05,164.06,1801.0,160.341,160.341,160.2238,160.2336,1801.0
2023-04-14 12:40:00,164.09,164.18,163.96,164.0,1673.0,160.2629,160.3508,160.1359,160.175,1673.0
2023-04-14 12:45:00,163.96,164.15,163.9,164.04,2877.0,160.1359,160.3215,160.0773,160.2141,2877.0
2023-04-14 12:50:00,164.11,164.12,163.71,163.71,10286.0,160.2824,160.2922,159.8918,159.8918,10286.0
2023-04-14 12:55:00,163.71,163.88,163.71,163.84,1923.0,159.8918,160.0578,159.8918,160.0187,1923.0
2023-04-14 13:00:00,163.87,163.99,163.87,163.99,400.0,160.048,160.1652,160.048,160.1652,400.0
2023-04-14 13:05:00,163.96,164.0,163.87,163.87,803.0,160.1359,160.175,160.048,160.048,803.0
2023-04-14 13:10:00,163.88,164.09,163.86,164.02,2122.0,160.0578,160.2629,160.0383,160.1945,2122.0
2023-04-14 13:15:00,164.0,164.16,163.98,163.98,1809.0,160.175,160.3313,160.1555,160.1555,1809.0
2023-04-14 13:20:00,163.99,164.01,163.85,163.98,3179.0,160.1652,160.1848,160.0285,160.1555,3179.0
2023-04-14 13:25:00,163.98,164.06,163.78,163.81,2480.0,160.1555,160.2336,159.9601,159.9894,2480.0
2023-04-14 13:30:00,163.68,163.8,163.6,163.77,1998.0,159.8625,159.9797,159.7843,159.9504,1998.0
2023-04-14 13:35:00,163.76,163.78,163.67,163.75,3551.0,159.9406,159.9601,159.8527,159.9308,3551.0
2023-04-14 13:40:00,163.72,163.9,163.72,163.76,2106.0,159.9015,160.0773,159.9015,159.9406,2106.0
2023-04-14 13:45:00,163.63,163.81,163.59,163.78,2909.0,159.8136,159.9894,159.7746,159.9601,2909.0
2023-04-14 13:50:00,163.84,163.95,163.76,163.91,1926.0,160.0187,160.1262,159.9406,160.0871,1926.0
2023-04-14 13:55:00,163.93,163.99,163.86,163.96,4391.0,160.1066,160.1652,160.0383,160.1359,4391.0
2023-04-14 14:00:00,164.01,164.03,163.92,163.97,3167.0,160.1848,160.2043,160.0969,160.1457,3167.0
2023-04-14 14:05:00,163.93,164.23,163.88,164.1,6518.0,160.1066,160.3996,160.0578,160.2727,6518.0
2023-04-14 14:10:00,164.16,164.16,164.06,164.12,1269.0,160.3313,160.3313,160.2336,160.2922,1269.0
2023-04-14 14:15:00,164.12,164.16,163.91,163.94,2964.0,160.2922,160.3313,160.0871,160.1164,2964.0
2023-04-14 14:20:00,164.0,164.02,163.92,163.92,2267.0,160.175,160.1945,160.0969,160.0969,2267.0
2023-04-14 14:25:00,163.96,163.96,163.77,163.86,7749.0,160.1359,160.1359,159.9504,160.0383,7749.0
2023-04-14 14:30:00,163.89,164.14,163.88,164.06,3273.0,160.0676,160.3117,160.0578,160.2336,3273.0
2023-04-14 14:35:00,164.13,164.17,164.04,164.1,2180.0,160.302,160.341,160.2141,160.2727,2180.0
2023-04-14 14:40:00,164.09,164.21,163.99,164.21,3314.0,160.2629,160.3801,160.1652,160.3801,3314.0
2023-04-14 14:45:00,164.19,164.31,164.09,164.31,3202.0,160.3606,160.4778,160.2629,160.4778,3202.0
2023-04-14 14:50:00,164.34,164.41,163.99,164.02,3398.0,160.5071,160.5754,160.1652,160.1945,3398.0
2023-04-14 14:55:00,163.99,164.11,163.99,164.11,5690.0,160.1652,160.2824,160.1652,160.2824,5690.0
2023-04-14 15:00:00,164.05,164.06,163.93,163.93,5017.0,160.2238,160.2336,160.1066,160.1066,5017.0
2023-04-14 15:05:00,163.94,163.94,163.79,163.82,3920.0,160.1164,160.1164,159.9699,159.9992,3920.0
2023-04-14 15:10:00,163.79,163.8,163.56,163.56,2694.0,159.9699,159.9797,159.7453,159.7453,2694.0
2023-04-14 15:15:00,163.55,163.55,163.31,163.39,8113.0,159.7355,159.7355,159.5011,159.5792,8113.0
2023-04-14 15:20:00,163.47,163.65,163.31,163.65,6354.0,159.6574,159.8332,159.5011,159.8332,6354.0
2023-04-14 15:25:00,163.66,163.88,163.66,163.83,3006.0,159.8429,160.0578,159.8429,160.009,3006.0
2023-04-14 15:30:00,163.82,163.92,163.78,163.78,7695.0,159.9992,160.0969,159.9601,159.9601,7695.0
2023-04-14 15:35:00,163.81,163.97,163.77,163.95,8447.0,159.9894,160.1457,159.9504,160.1262,8447.0
2023-04-14 15:40:00,164.0,164.1,163.92,164.1,5020.0,160.175,160.2727,160.0969,160.2727,5020.0
2023-04-14 15:45:00,164.13,164.13,163.91,163.95,10101.0,160.302,160.302,160.0871,160.1262,10101.0
2023-04-14 15:50:00,163.92,164.0,163.8,163.94,31520.0,160.0969,160.175,159.9797,160.1164,31520.0
2023-04-14 15:55:00,163.95,164.4,163.9,164.38,89311.0,160.1262,160.5657,160.0773,160.5461,89311.0
2023-04-17 09:30:00,161.79,162.65,161.53,162.46,27273.0,158.0165,158.8565,157.7626,158.6709,27273.0
2023-04-17 09:35:00,162.3,163.23,162.26,163.2,12447.0,158.5146,159.423,158.4756,159.3937,12447.0
2023-04-17 09:40:00,163.21,164.45,163.15,164.12,32105.0,159.4034,160.6145,159.3448,160.2922,32105.0
2023-04-17 09:45:00,164.05,164.05,163.46,163.77,14125.0,160.2238,160.2238,159.6476,159.9504,14125.0
2023-04-17 09:50:00,163.85,163.94,163.61,163.81,6690.0,160.0285,160.1164,159.7941,159.9894,6690.0
2023-04-17 09:55:00,163.82,163.94,163.38,163.72,9195.0,159.9992,160.1164,159.5695,159.9015,9195.0
2023-04-17 10:00:00,163.63,163.91,162.89,162.89,4280.0,159.8136,160.0871,159.0909,159.0909,4280.0
2023-04-17 10:05:00,162.87,163.18,162.86,162.96,6201.0,159.0713,159.3741,159.0616,159.1592,6201.0
2023-04-17 10:10:00,163.03,163.26,163.03,163.25,5255.0,159.2276,159.4523,159.2276,159.4425,5255.0
2023-04-17 10:15:00,163.27,163.32,163.07,163.28,19098.0,159.462,159.5109,159.2667,159.4718,19098.0
2023-04-17 10:20:00,163.3,163.45,162.8,162.95,12567.0,159.4913,159.6378,159.003,159.1495,12567.0
2023-04-17 10:25:00,162.87,163.13,162.84,162.84,7581.0,159.0713,159.3253,159.042,159.042,7581.0
2023-04-17 10:30:00,162.99,163.03,162.76,162.94,6740.0,159.1885,159.2276,158.9639,159.1397,6740.0
2023-04-17 10:35:00,162.96,162.96,162.07,162.08,5659.0,159.1592,159.1592,158.29,158.2998,5659.0
2023-04-17 10:40:00,161.99,162.19,161.98,162.1,5560.0,158.2119,158.4072,158.2021,158.3193,5560.0
2023-04-17 10:45:00,162.05,162.18,161.81,162.18,4656.0,158.2705,158.3974,158.0361,158.3974,4656.0
2023-04-17 10:50:00,162.29,162.29,161.93,162.07,4223.0,158.5049,158.5049,158.1533,158.29,4223.0
2023-04-17 10:55:00,162.05,162.2,162.01,162.15,5075.0,158.2705,158.417,158.2314,158.3681,5075.0
2023-04-17 11:00:00,162.2,162.29,162.06,162.22,5178.0,158.417,158.5049,158.2802,158.4365,5178.0
2023-04-17 11:05:00,162.22,162.43,162.22,162.4,3166.0,158.4365,158.6416,158.4365,158.6123,3166.0
2023-04-17 11:10:00,162.34,162.38,162.27,162.31,3991.0,158.5537,158.5928,158.4853,158.5244,3991.0
2023-04-17 11:15:00,162.34,162.67,162.34,162.43,6166.0,158.5537,158.876,158.5537,158.6416,6166.0
2023-04-17 11:20:00,162.43,162.55,162.21,162.5,5106.0,158.6416,158.7588,158.4267,158.71,5106.0
2023-04-17 11:25:00,162.5,162.62,162.44,162.51,6248.0,158.71,158.8272,158.6514,158.7197,6248.0
2023-04-17 11:30:00,162.49,162.65,162.3,162.34,9281.0,158.7002,158.8565,158.5146,158.5537,9281.0
2023-04-17 11:35:00,162.34,162.41,162.23,162.25,4846.0,158.5537,158.6221,158.4463,158.4658,4846.0
2023-04-17 11:40:00,162.35,162.55,162.32,162.44,10324.0,158.5635,158.7588,158.5342,158.6514,10324.0
2023-04-17 11:45:00,162.35,162.59,162.3,162.59,6150.0,158.5635,158.7979,158.5146,158.7979,6150.0
2023-04-17 11:50:00,162.58,162.96,162.48,162.94,4551.0,158.7881,159.1592,158.6904,159.1397,4551.0
2023-04-17 11:55:00,162.86,162.87,162.62,162.72,3995.0,159.0616,159.0713,158.8272,158.9248,3995.0
2023-04-17 12:00:00,162.76,162.77,162.55,162.65,5601.0,158.9639,158.9737,158.7588,158.8565,5601.0
2023-04-17 12:05:00,162.64,162.65,162.5,162.59,3207.0,158.8467,158.8565,158.71,158.7979,3207.0
2023-04-17 12:10:00,162.56,162.56,162.35,162.36,2991.0,158.7686,158.7686,158.5635,158.5732,2991.0
2023-04-17 12:15:00,162.41,162.54,162.38,162.52,3921.0,158.6221,158.749,158.5928,158.7295,3921.0
2023-04-17 12:20:00,162.52,162.53,162.39,162.53,3997.0,158.7295,158.7393,158.6025,158.7393,3997.0
2023-04-17 12:25:00,162.57,162.62,162.48,162.59,4577.0,158.7783,158.8272,158.6904,158.7979,4577.0
2023-04-17 12:30:00,162.59,162.83,162.51,162.82,5163.0,158.7979,159.0323,158.7197,159.0225,5163.0
2023-04-17 12:35:00,162.8,162.93,162.76,162.88,4610.0,159.003,159.1299,158.9639,159.0811,4610.0
2023-04-17 12:40:00,162.9,162.97,162.83,162.87,3170.0,159.1006,159.169,159.0323,159.0713,3170.0
2023-04-17 12:45:00,162.88,162.92,162.81,162.84,3938.0,159.0811,159.1202,159.0127,159.042,3938.0
2023-04-17 12:50:00,162.8,162.88,162.71,162.71,2719.0,159.003,159.0811,158.9151,158.9151,2719.0
2023-04-17 12:55:00,162.69,162.75,162.6,162.61,2615.0,158.8955,158.9541,158.8076,158.8174,2615.0
2023-04-17 13:00:00,162.62,162.65,162.53,162.53,2381.0,158.8272,158.8565,158.7393,158.7393,2381.0
2023-04-17 13:05:00,162.51,162.54,162.3,162.33,3545.0,158.7197,158.749,158.5146,158.5439,3545.0
2023-04-17 13:10:00,162.36,162.63,162.35,162.63,2330.0,158.5732,158.8369,158.5635,158.8369,2330.0
2023-04-17 13:15:00,162.64,162.77,162.62,162.74,4536.0,158.8467,158.9737,158.8272,158.9444,4536.0
2023-04-17 13:20:00,162.74,162.75,162.6,162.74,3447.0,158.9444,158.9541,158.8076,158.9444,3447.0
2023-04-17 13:25:00,162.78,162.83,162.68,162.73,2607.0,158.9834,159.0323,158.8858,158.9346,2607.0
2023-04-17 13:30:00,162.72,162.78,162.65,162.66,4107.0,158.9248,158.9834,158.8565,158.8662,4107.0
2023-04-17 13:35:00,162.62,162.64,162.58,162.58,742.0,158.8272,158.8467,158.7881,158.7881,742.0
2023-04-17 13:40:00,162.53,162.69,162.51,162.56,3657.0,158.7393,158.8955,158.7197,158.7686,3657.0
2023-04-17 13:45:00,162.51,162.66,162.5,162.61,3269.0,158.7197,158.8662,158.71,158.8174,3269.0
2023-04-17 13:50:00,162.56,162.61,162.31,162.38,5365.0,158.7686,158.8174,158.5244,158.5928,5365.0
2023-04-17 13:55:00,162.31,162.53,162.26,162.53,3876.0,158.5244,158.7393,158.4756,158.7393,3876.0
2023-04-17 14:00:00,162.44,162.47,162.26,162.47,3642.0,158.6514,158.6807,158.4756,158.6807,3642.0
2023-04-17 14:05:00,162.43,162.56,162.42,162.56,1474.0,158.6416,158.7686,158.6318,158.7686,1474.0
2023-04-17 14:10:00,162.56,162.84,162.54,162.76,4684.0,158.7686,159.042,158.749,158.9639,4684.0
2023-04-17 14:15:00,162.78,162.79,162.73,162.78,1543.0,158.9834,158.9932,158.9346,158.9834,1543.0
2023-04-17 14:20:00,162.8,163.03,162.8,162.92,4571.0,159.003,159.2276,159.003,159.1202,4571.0
2023-04-17 14:25:00,162.93,163.04,162.89,163.04,3521.0,159.1299,159.2374,159.0909,159.2374,3521.0
2023-04-17 14:30:00,162.98,163.03,162.86,162.97,9164.0,159.1788,159.2276,159.0616,159.169,9164.0
2023-04-17 14:35:00,163.04,163.21,163.04,163.17,3616.0,159.2374,159.4034,159.2374,159.3644,3616.0
2023-04-17 14:40:00,163.21,163.34,163.16,163.24,4885.0,159.4034,159.5304,159.3546,159.4327,4885.0
2023-04-17 14:45:00,163.27,163.53,163.27,163.39,4048.0,159.462,159.716,159.462,159.5792,4048.0
2023-04-17 14:50:00,163.43,163.47,163.34,163.35,5040.0,159.6183,159.6574,159.5304,159.5402,5040.0
2023-04-17 14:55:00,163.34,163.35,163.19,163.19,3748.0,159.5304,159.5402,159.3839,159.3839,3748.0
2023-04-17 15:00:00,163.2,163.51,163.2,163.5,6008.0,159.3937,159.6964,159.3937,159.6867,6008.0
2023-04-17 15:05:00,163.45,163.54,163.41,163.48,2718.0,159.6378,159.7257,159.5988,159.6671,2718.0
2023-04-17 15:10:00,163.46,163.49,163.39,163.42,8106.0,159.6476,159.6769,159.5792,159.6085,8106.0
2023-04-17 15:15:00,163.42,163.56,163.42,163.51,5919.0,159.6085,159.7453,159.6085,159.6964,5919.0
2023-04-17 15:20:00,163.55,163.62,163.49,163.56,9450.0,159.7355,159.8039,159.6769,159.7453,9450.0
2023-04-17 15:25:00,163.58,163.67,163.51,163.59,4387.0,159.7648,159.8527,159.6964,159.7746,4387.0
2023-04-17 15:30:00,163.59,163.69,163.51,163.61,9881.0,159.7746,159.8722,159.6964,159.7941,9881.0
2023-04-17 15:35:00,163.58,163.58,163.36,163.37,9849.0,159.7648,159.7648,159.5499,159.5597,9849.0
2023-04-17 15:40:00,163.39,163.5,163.34,163.46,13830.0,159.5792,159.6867,159.5304,159.6476,13830.0
2023-04-17 15:45:00,163.47,163.51,163.3,163.49,14961.0,159.6574,159.6964,159.4913,159.6769,14961.0
2023-04-17 15:50:00,163.43,163.97,163.41,163.8,42476.0,159.6183,160.1457,159.5988,159.9797,42476.0
2023-04-17 15:55:00,163.8,163.98,163.73,163.94,126818.0,159.9797,160.1555,159.9113,160.1164,126818.0
2023-04-18 09:30:00,164.62,165.22,164.05,164.92,16668.0,160.7805,161.3665,160.2238,161.0735,16668.0
2023-04-18 09:35:00,164.75,165.03,164.72,165.03,1375.0,160.9075,161.181,160.8782,161.181,1375.0
2023-04-18 09:40:00,165.07,165.15,164.88,164.93,2614.0,161.22,161.2982,161.0345,161.0833,2614.0
2023-04-18 09:45:00,165.06,165.15,164.69,164.69,2021.0,161.2103,161.2982,160.8489,160.8489,2021.0
2023-04-18 09:50:00,164.74,164.74,164.21,164.26,2209.0,160.8977,160.8977,160.3801,160.4289,2209.0
2023-04-18 09:55:00,164.26,164.32,163.98,164.2,3523.0,160.4289,160.4875,160.1555,160.3703,3523.0
2023-04-18 10:00:00,164.21,164.61,164.2,164.5,8461.0,160.3801,160.7708,160.3703,160.6633,8461.0
2023-04-18 10:05:00,164.65,164.82,164.64,164.79,3325.0,160.8098,160.9759,160.8001,160.9466,3325.0
2023-04-18 10:10:00,164.77,164.89,164.7,164.85,5927.0,160.927,161.0442,160.8587,161.0052,5927.0
2023-04-18 10:15:00,164.89,165.0,164.62,164.63,6511.0,161.0442,161.1517,160.7805,160.7903,6511.0
2023-04-18 10:20:00,164.68,164.91,164.57,164.58,2535.0,160.8391,161.0638,160.7317,160.7415,2535.0
2023-04-18 10:25:00,164.47,164.53,164.16,164.53,5146.0,160.634,160.6926,160.3313,160.6926,5146.0
2023-04-18 10:30:00,164.5,164.5,164.02,164.17,3578.0,160.6633,160.6633,160.1945,160.341,3578.0
2023-04-18 10:35:00,164.07,164.28,164.07,164.2,1375.0,160.2434,160.4485,160.2434,160.3703,1375.0
2023-04-18 10:40:00,164.17,164.37,164.16,164.19,2984.0,160.341,160.5364,160.3313,160.3606,2984.0
2023-04-18 10:45:00,164.27,164.27,163.91,163.95,1881.0,160.4387,160.4387,160.0871,160.1262,1881.0
2023-04-18 10:50:00,163.9,163.92,163.78,163.81,2179.0,160.0773,160.0969,159.9601,159.9894,2179.0
2023-04-18 10:55:00,163.74,163.83,163.56,163.56,871.0,159.9211,160.009,159.7453,159.7453,871.0
2023-04-18 11:00:00,163.62,163.82,163.58,163.66,1186.0,159.8039,159.9992,159.7648,159.8429,1186.0
2023-04-18 11:05:00,163.55,163.87,163.53,163.54,1937.0,159.7355,160.048,159.716,159.7257,1937.0
2023-04-18 11:10:00,163.45,163.57,163.37,163.46,1846.0,159.6378,159.755,159.5597,159.6476,1846.0
2023-04-18 11:15:00,163.56,163.62,163.4,163.41,3338.0,159.7453,159.8039,159.589,159.5988,3338.0
2023-04-18 11:20:00,163.44,163.47,163.33,163.47,1128.0,159.6281,159.6574,159.5206,159.6574,1128.0
2023-04-18 11:25:00,163.41,163.6,163.38,163.59,3259.0,159.5988,159.7843,159.5695,159.7746,3259.0
2023-04-18 11:30:00,163.63,163.75,163.63,163.74,734.0,159.8136,159.9308,159.8136,159.9211,734.0
2023-04-18 11:35:00,163.81,163.97,163.67,163.69,2171.0,159.9894,160.1457,159.8527,159.8722,2171.0
2023-04-18 11:40:00,163.56,163.68,163.45,163.62,1997.0,159.7453,159.8625,159.6378,159.8039,1997.0
2023-04-18 11:45:00,163.66,163.69,163.53,163.62,1526.0,159.8429,159.8722,159.716,159.8039,1526.0
2023-04-18 11:50:00,163.72,163.72,163.58,163.7,3897.0,159.9015,159.9015,159.7648,159.882,3897.0
2023-04-18 11:55:00,163.69,163.77,163.6,163.77,2015.0,159.8722,159.9504,159.7843,159.9504,2015.0
2023-04-18 12:00:00,163.81,163.85,163.65,163.85,2110.0,159.9894,160.0285,159.8332,160.0285,2110.0
2023-04-18 12:05:00,163.89,163.96,163.87,163.9,1285.0,160.0676,160.1359,160.048,160.0773,1285.0
2023-04-18 12:10:00,163.88,164.09,163.86,164.09,2074.0,160.0578,160.2629,160.0383,160.2629,2074.0
2023-04-18 12:15:00,164.0,164.01,163.82,163.94,3449.0,160.175,160.1848,159.9992,160.1164,3449.0
2023-04-18 12:20:00,163.86,164.03,163.85,163.97,2275.0,160.0383,160.2043,160.0285,160.1457,2275.0
2023-04-18 12:25:00,163.93,164.02,163.89,164.02,1248.0,160.1066,160.1945,160.0676,160.1945,1248.0
2023-04-18 12:30:00,164.01,164.01,163.92,163.97,1917.0,160.1848,160.1848,160.0969,160.1457,1917.0
2023-04-18 12:35:00,163.98,164.08,163.92,164.03,1616.0,160.1555,160.2531,160.0969,160.2043,1616.0
2023-04-18 12:40:00,164.05,164.07,163.95,164.07,2072.0,160.2238,160.2434,160.1262,160.2434,2072.0
2023-04-18 12:45:00,163.95,163.99,163.84,163.99,4611.0,160.1262,160.1652,160.0187,160.1652,4611.0
2023-04-18 12:50:00,163.95,164.06,163.81,163.81,3841.0,160.1262,160.2336,159.9894,159.9894,3841.0
2023-04-18 12:55:00,163.87,163.88,163.66,163.66,2356.0,160.048,160.0578,159.8429,159.8429,2356.0
2023-04-18 13:00:00,163.61,163.63,163.52,163.63,461.0,159.7941,159.8136,159.7062,159.8136,461.0
2023-04-18 13:05:00,163.6,163.83,163.6,163.79,2086.0,159.7843,160.009,159.7843,159.9699,2086.0
2023-04-18 13:10:00,163.82,163.84,163.69,163.72,2892.0,159.9992,160.0187,159.8722,159.9015,2892.0
2023-04-18 13:15:00,163.64,163.7,163.54,163.54,1100.0,159.8234,159.882,159.7257,159.7257,1100.0
2023-04-18 13:20:00,163.54,163.54,163.41,163.53,1100.0,159.7257,159.7257,159.5988,159.716,1100.0
2023-04-18 13:25:00,163.49,163.56,163.44,163.56,1210.0,159.6769,159.7453,159.6281,159.7453,1210.0
2023-04-18 13:30:00,163.48,163.84,163.48,163.84,4834.0,159.6671,160.0187,159.6671,160.0187,4834.0
2023-04-18 13:35:00,163.88,163.88,163.7,163.75,975.0,160.0578,160.0578,159.882,159.9308,975.0
2023-04-18 13:40:00,163.78,163.93,163.7,163.86,1525.0,159.9601,160.1066,159.882,160.0383,1525.0
2023-04-18 13:45:00,163.9,163.94,163.81,163.84,2200.0,160.0773,160.1164,159.9894,160.0187,2200.0
2023-04-18 13:50:00,163.86,164.1,163.86,163.97,1222.0,160.0383,160.2727,160.0383,160.1457,1222.0
2023-04-18 13:55:00,163.95,163.95,163.76,163.77,1507.0,160.1262,160.1262,159.9406,159.9504,1507.0
2023-04-18 14:00:00,163.85,163.86,163.78,163.83,1381.0,160.0285,160.0383,159.9601,160.009,1381.0
2023-04-18 14:05:00,163.77,163.91,163.74,163.91,3200.0,159.9504,160.0871,159.9211,160.0871,3200.0
2023-04-18 14:10:00,163.89,164.01,163.87,163.88,3042.0,160.0676,160.1848,160.048,160.0578,3042.0
2023-04-18 14:15:00,163.85,163.96,163.74,163.85,3271.0,160.0285,160.1359,159.9211,160.0285,3271.0
2023-04-18 14:20:00,163.8,164.02,163.8,164.02,1387.0,159.9797,160.1945,159.9797,160.1945,1387.0
2023-04-18 14:25:00,164.16,164.16,164.05,164.06,1474.0,160.3313,160.3313,160.2238,160.2336,1474.0
2023-04-18 14:30:00,164.11,164.13,164.06,164.08,830.0,160.2824,160.302,160.2336,160.2531,830.0
2023-04-18 14:35:00,164.09,164.15,164.09,164.11,537.0,160.2629,160.3215,160.2629,160.2824,537.0
2023-04-18 14:40:00,164.17,164.17,163.95,163.97,2071.0,160.341,160.341,160.1262,160.1457,2071.0
2023-04-18 14:45:00,163.92,163.92,163.58,163.73,4235.0,160.0969,160.0969,159.7648,159.9113,4235.0
2023-04-18 14:50:00,163.71,163.87,163.71,163.87,1312.0,159.8918,160.048,159.8918,160.048,1312.0
2023-04-18 14:55:00,163.88,164.02,163.79,164.0,1948.0,160.0578,160.1945,159.9699,160.175,1948.0
2023-04-18 15:00:00,164.03,164.13,163.98,164.0,1041.0,160.2043,160.302,160.1555,160.175,1041.0
2023-04-18 15:05:00,164.11,164.19,164.07,164.14,3425.0,160.2824,160.3606,160.2434,160.3117,3425.0
2023-04-18 15:10:00,164.14,164.25,164.1,164.21,2622.0,160.3117,160.4192,160.2727,160.3801,2622.0
2023-04-18 15:15:00,164.14,164.14,164.07,164.07,1789.0,160.3117,160.3117,160.2434,160.2434,1789.0
2023-04-18 15:20:00,164.09,164.15,163.94,163.98,3113.0,160.2629,160.3215,160.1164,160.1555,3113.0
2023-04-18 15:25:00,163.96,164.05,163.83,164.04,2034.0,160.1359,160.2238,160.009,160.2141,2034.0
2023-04-18 15:30:00,164.02,164.11,163.97,164.11,4201.0,160.1945,160.2824,160.1457,160.2824,4201.0
2023-04-18 15:35:00,164.13,164.17,163.99,164.04,4316.0,160.302,160.341,160.1652,160.2141,4316.0
2023-04-18 15:40:00,164.05,164.23,164.04,164.23,3309.0,160.2238,160.3996,160.2141,160.3996,3309.0
2023-04-18 15:45:00,164.26,164.28,164.05,164.14,5628.0,160.4289,160.4485,160.2238,160.3117,5628.0
2023-04-18 15:50:00,164.13,164.23,164.0,164.2,8236.0,160.302,160.3996,160.175,160.3703,8236.0
2023-04-18 15:55:00,164.22,164.52,164.22,164.29,39856.0,160.3899,160.6829,160.3899,160.4582,39856.0
2023-04-19 09:30:00,163.48,164.2,163.13,163.91,16049.0,159.6671,160.3703,159.3253,160.0871,16049.0
2023-04-19 09:35:00,163.86,163.97,163.62,163.97,1019.0,160.0383,160.1457,159.8039,160.1457,1019.0
2023-04-19 09:40:00,163.73,164.01,163.72,163.99,1040.0,159.9113,160.1848,159.9015,160.1652,1040.0
2023-04-19 09:45:00,164.12,164.12,163.82,164.04,2395.0,160.2922,160.2922,159.9992,160.2141,2395.0
2023-04-19 09:50:00,164.12,164.23,164.07,164.07,1400.0,160.2922,160.3996,160.2434,160.2434,1400.0
2023-04-19 09:55:00,164.01,164.01,163.95,163.95,200.0,160.1848,160.1848,160.1262,160.1262,200.0
2023-04-19 10:00:00,163.96,164.04,163.8,164.03,1644.0,160.1359,160.2141,159.9797,160.2043,1644.0
2023-04-19 10:05:00,164.03,164.05,163.91,163.95,1340.0,160.2043,160.2238,160.0871,160.1262,1340.0
2023-04-19 10:10:00,164.06,164.22,163.97,164.22,1279.0,160.2336,160.3899,160.1457,160.3899,1279.0
2023-04-19 10:15:00,164.27,164.54,164.1,164.54,3453.0,160.4387,160.7024,160.2727,160.7024,3453.0
2023-04-19 10:20:00,164.59,164.77,164.43,164.43,4529.0,160.7512,160.927,160.595,160.595,4529.0
2023-04-19 10:25:00,164.42,164.42,164.26,164.3,1410.0,160.5852,160.5852,160.4289,160.468,1410.0
2023-04-19 10:30:00,164.32,164.45,164.32,164.45,470.0,160.4875,160.6145,160.4875,160.6145,470.0
2023-04-19 10:35:00,164.4,164.46,164.23,164.38,2635.0,160.5657,160.6243,160.3996,160.5461,2635.0
2023-04-19 10:40:00,164.41,164.54,164.38,164.53,1814.0,160.5754,160.7024,160.5461,160.6926,1814.0
2023-04-19 10:45:00,164.43,164.47,164.22,164.45,3095.0,160.595,160.634,160.3899,160.6145,3095.0
2023-04-19 10:50:00,164.45,164.54,164.33,164.33,3881.0,160.6145,160.7024,160.4973,160.4973,3881.0
2023-04-19 10:55:00,164.39,164.49,164.37,164.47,1213.0,160.5559,160.6536,160.5364,160.634,1213.0
2023-04-19 11:00:00,164.41,164.49,164.21,164.26,4732.0,160.5754,160.6536,160.3801,160.4289,4732.0
2023-04-19 11:05:00,164.25,164.37,164.18,164.33,1930.0,160.4192,160.5364,160.3508,160.4973,1930.0
2023-04-19 11:10:00,164.33,164.4,164.27,164.27,6081.0,160.4973,160.5657,160.4387,160.4387,6081.0
2023-04-19 11:15:00,164.33,164.41,164.28,164.41,2943.0,160.4973,160.5754,160.4485,160.5754,2943.0
2023-04-19 11:20:00,164.44,164.44,164.31,164.34,553.0,160.6047,160.6047,160.4778,160.5071,553.0
2023-04-19 11:25:00,164.36,164.53,164.31,164.36,2693.0,160.5266,160.6926,160.4778,160.5266,2693.0
2023-04-19 11:30:00,164.37,164.37,164.17,164.36,1585.0,160.5364,160.5364,160.341,160.5266,1585.0
2023-04-19 11:35:00,164.33,164.37,164.28,164.28,4276.0,160.4973,160.5364,160.4485,160.4485,4276.0
2023-04-19 11:40:00,164.28,164.32,164.16,164.16,8357.0,160.4485,160.4875,160.3313,160.3313,8357.0
2023-04-19 11:45:00,164.08,164.24,164.01,164.07,10552.0,160.2531,160.4094,160.1848,160.2434,10552.0
2023-04-19 11:50:00,164.06,164.1,164.01,164.09,1312.0,160.2336,160.2727,160.1848,160.2629,1312.0
2023-04-19 11:55:00,164.02,164.14,164.01,164.14,1307.0,160.1945,160.3117,160.1848,160.3117,1307.0
2023-04-19 12:00:00,164.35,164.35,164.18,164.3,2202.0,160.5168,160.5168,160.3508,160.468,2202.0
2023-04-19 12:05:00,164.25,164.3,164.16,164.3,4110.0,160.4192,160.468,160.3313,160.468,4110.0
2023-04-19 12:10:00,164.32,164.42,164.25,164.41,1739.0,160.4875,160.5852,160.4192,160.5754,1739.0
2023-04-19 12:15:00,164.39,164.46,164.35,164.35,1149.0,160.5559,160.6243,160.5168,160.5168,1149.0
2023-04-19 12:20:00,164.45,164.46,164.39,164.46,1164.0,160.6145,160.6243,160.5559,160.6243,1164.0
2023-04-19 12:25:00,164.46,164.51,164.45,164.51,469.0,160.6243,160.6731,160.6145,160.6731,469.0
2023-04-19 12:30:00,164.46,164.61,164.45,164.61,2054.0,160.6243,160.7708,160.6145,160.7708,2054.0
2023-04-19 12:35:00,164.56,164.57,164.47,164.5,1906.0,160.7219,160.7317,160.634,160.6633,1906.0
2023-04-19 12:40:00,164.54,164.6,164.47,164.47,4856.0,160.7024,160.761,160.634,160.634,4856.0
2023-04-19 12:45:00,164.49,164.49,164.35,164.35,1446.0,160.6536,160.6536,160.5168,160.5168,1446.0
2023-04-19 12:50:00,164.31,164.37,164.31,164.35,718.0,160.4778,160.5364,160.4778,160.5168,718.0
2023-04-19 12:55:00,164.29,164.42,164.29,164.42,723.0,160.4582,160.5852,160.4582,160.5852,723.0
2023-04-19 13:00:00,164.39,164.6,164.39,164.6,1665.0,160.5559,160.761,160.5559,160.761,1665.0
2023-04-19 13:05:00,164.58,164.67,164.52,164.64,1322.0,160.7415,160.8294,160.6829,160.8001,1322.0
2023-04-19 13:10:00,164.61,164.68,164.61,164.64,400.0,160.7708,160.8391,160.7708,160.8001,400.0
2023-04-19 13:15:00,164.66,164.67,164.28,164.28,5207.0,160.8196,160.8294,160.4485,160.4485,5207.0
2023-04-19 13:20:00,164.49,164.49,164.44,164.44,200.0,160.6536,160.6536,160.6047,160.6047,200.0
2023-04-19 13:25:00,164.51,164.51,164.38,164.38,923.0,160.6731,160.6731,160.5461,160.5461,923.0
2023-04-19 13:30:00,164.45,164.54,164.42,164.5,1125.0,160.6145,160.7024,160.5852,160.6633,1125.0
2023-04-19 13:35:00,164.49,164.49,164.35,164.46,1313.0,160.6536,160.6536,160.5168,160.6243,1313.0
2023-04-19 13:40:00,164.42,164.56,164.42,164.43,1593.0,160.5852,160.7219,160.5852,160.595,1593.0
2023-04-19 13:45:00,164.39,164.46,164.39,164.45,960.0,160.5559,160.6243,160.5559,160.6145,960.0
2023-04-19 13:50:00,164.51,164.6,164.46,164.48,1868.0,160.6731,160.761,160.6243,160.6438,1868.0
2023-04-19 13:55:00,164.52,164.66,164.39,164.49,3676.0,160.6829,160.8196,160.5559,160.6536,3676.0
2023-04-19 14:00:00,164.41,164.54,164.23,164.23,6722.0,160.5754,160.7024,160.3996,160.3996,6722.0
2023-04-19 14:05:00,164.32,164.56,164.29,164.46,5399.0,160.4875,160.7219,160.4582,160.6243,5399.0
2023-04-19 14:10:00,164.47,164.56,164.42,164.56,1383.0,160.634,160.7219,160.5852,160.7219,1383.0
2023-04-19 14:15:00,164.53,164.58,164.51,164.51,450.0,160.6926,160.7415,160.6731,160.6731,450.0
2023-04-19 14:20:00,164.49,164.72,164.48,164.72,2732.0,160.6536,160.8782,160.6438,160.8782,2732.0
2023-04-19 14:25:00,164.67,164.7,164.59,164.64,1807.0,160.8294,160.8587,160.7512,160.8001,1807.0
2023-04-19 14:30:00,164.7,164.76,164.69,164.71,1100.0,160.8587,160.9173,160.8489,160.8684,1100.0
2023-04-19 14:35:00,164.74,164.74,164.6,164.65,2767.0,160.8977,160.8977,160.761,160.8098,2767.0
2023-04-19 14:40:00,164.69,164.74,164.62,164.62,754.0,160.8489,160.8977,160.7805,160.7805,754.0
2023-04-19 14:45:00,164.67,164.67,164.6,164.66,1900.0,160.8294,160.8294,160.761,160.8196,1900.0
2023-04-19 14:50:00,164.64,164.64,164.52,164.61,1234.0,160.8001,160.8001,160.6829,160.7708,1234.0
2023-04-19 14:55:00,164.61,164.72,164.58,164.69,2525.0,160.7708,160.8782,160.7415,160.8489,2525.0
2023-04-19 15:00:00,164.69,164.72,164.67,164.72,720.0,160.8489,160.8782,160.8294,160.8782,720.0
2023-04-19 15:05:00,164.72,164.72,164.62,164.66,2225.0,160.8782,160.8782,160.7805,160.8196,2225.0
2023-04-19 15:10:00,164.65,164.73,164.65,164.69,1832.0,160.8098,160.888,160.8098,160.8489,1832.0
2023-04-19 15:15:00,164.67,164.72,164.61,164.62,2454.0,160.8294,160.8782,160.7708,160.7805,2454.0
2023-04-19 15:20:00,164.6,164.67,164.6,164.66,1797.0,160.761,160.8294,160.761,160.8196,1797.0
2023-04-19 15:25:00,164.66,164.67,164.6,164.64,2670.0,160.8196,160.8294,160.761,160.8001,2670.0
2023-04-19 15:30:00,164.66,164.67,164.53,164.53,1935.0,160.8196,160.8294,160.6926,160.6926,1935.0
2023-04-19 15:35:00,164.52,164.56,164.42,164.46,7028.0,160.6829,160.7219,160.5852,160.6243,7028.0
2023-04-19 15:40:00,164.49,164.5,164.37,164.43,4388.0,160.6536,160.6633,160.5364,160.595,4388.0
2023-04-19 15:45:00,164.38,164.38,164.06,164.23,4360.0,160.5461,160.5461,160.2336,160.3996,4360.0
2023-04-19 15:50:00,164.23,164.48,164.18,164.48,15117.0,160.3996,160.6438,160.3508,160.6438,15117.0
2023-04-19 15:55:00,164.45,164.71,164.41,164.66,42479.0,160.6145,160.8684,160.5754,160.8196,42479.0
2023-04-20 09:30:00,163.67,163.89,163.19,163.89,13107.0,159.8527,160.0676,159.3839,160.0676,13107.0
2023-04-20 09:35:00,163.88,163.89,163.78,163.78,2200.0,160.0578,160.0676,159.9601,159.9601,2200.0
2023-04-20 09:40:00,163.78,164.03,163.73,163.85,1618.0,159.9601,160.2043,159.9113,160.0285,1618.0
2023-04-20 09:45:00,163.81,163.81,163.56,163.68,4239.0,159.9894,159.9894,159.7453,159.8625,4239.0
2023-04-20 09:50:00,163.68,163.68,163.54,163.6,2305.0,159.8625,159.8625,159.7257,159.7843,2305.0
2023-04-20 09:55:00,163.5,163.51,163.22,163.34,3009.0,159.6867,159.6964,159.4132,159.5304,3009.0
2023-04-20 10:00:00,163.24,163.75,163.18,163.74,4133.0,159.4327,159.9308,159.3741,159.9211,4133.0
2023-04-20 10:05:00,163.82,163.91,163.76,163.88,1532.0,159.9992,160.0871,159.9406,160.0578,1532.0
2023-04-20 10:10:00,163.99,164.24,163.99,164.23,2844.0,160.1652,160.4094,160.1652,160.3996,2844.0
2023-04-20 10:15:00,164.22,164.32,164.03,164.26,3732.0,160.3899,160.4875,160.2043,160.4289,3732.0
2023-04-20 10:20:00,164.21,164.39,164.21,164.23,1940.0,160.3801,160.5559,160.3801,160.3996,1940.0
2023-04-20 10:25:00,164.23,164.44,164.23,164.44,1614.0,160.3996,160.6047,160.3996,160.6047,1614.0
2023-04-20 10:30:00,164.35,164.63,164.33,164.6,3306.0,160.5168,160.7903,160.4973,160.761,3306.0
2023-04-20 10:35:00,164.47,164.57,164.38,164.47,9216.0,160.634,160.7317,160.5461,160.634,9216.0
2023-04-20 10:40:00,164.48,164.49,164.47,164.47,1111.0,160.6438,160.6536,160.634,160.634,1111.0
2023-04-20 10:45:00,164.46,164.51,164.38,164.49,1814.0,160.6243,160.6731,160.5461,160.6536,1814.0
2023-04-20 10:50:00,164.48,164.48,164.37,164.43,919.0,160.6438,160.6438,160.5364,160.595,919.0
2023-04-20 10:55:00,164.38,164.48,164.38,164.43,10261.0,160.5461,160.6438,160.5461,160.595,10261.0
2023-04-20 11:00:00,164.49,164.52,164.37,164.39,3539.0,160.6536,160.6829,160.5364,160.5559,3539.0
2023-04-20 11:05:00,164.34,164.34,163.92,164.06,2958.0,160.5071,160.5071,160.0969,160.2336,2958.0
2023-04-20 11:10:00,164.11,164.18,164.03,164.15,2102.0,160.2824,160.3508,160.2043,160.3215,2102.0
2023-04-20 11:15:00,164.1,164.13,163.97,164.11,2190.0,160.2727,160.302,160.1457,160.2824,2190.0
2023-04-20 11:20:00,164.12,164.17,164.0,164.13,2687.0,160.2922,160.341,160.175,160.302,2687.0
2023-04-20 11:25:00,164.13,164.21,164.12,164.14,1430.0,160.302,160.3801,160.2922,160.3117,1430.0
2023-04-20 11:30:00,164.13,164.21,164.05,164.2,2581.0,160.302,160.3801,160.2238,160.3703,2581.0
2023-04-20 11:35:00,164.18,164.33,164.18,164.22,1206.0,160.3508,160.4973,160.3508,160.3899,1206.0
2023-04-20 11:40:00,164.17,164.22,164.12,164.21,700.0,160.341,160.3899,160.2922,160.3801,700.0
2023-04-20 11:45:00,164.28,164.37,164.21,164.22,3389.0,160.4485,160.5364,160.3801,160.3899,3389.0
2023-04-20 11:50:00,164.25,164.31,164.14,164.21,2159.0,160.4192,160.4778,160.3117,160.3801,2159.0
2023-04-20 11:55:00,164.11,164.23,164.11,164.19,700.0,160.2824,160.3996,160.2824,160.3606,700.0
2023-04-20 12:00:00,164.23,164.23,164.1,164.13,2854.0,160.3996,160.3996,160.2727,160.302,2854.0
2023-04-20 12:05:00,164.1,164.17,164.01,164.16,1276.0,160.2727,160.341,160.1848,160.3313,1276.0
2023-04-20 12:10:00,164.19,164.26,164.16,164.26,1600.0,160.3606,160.4289,160.3313,160.4289,1600.0
2023-04-20 12:15:00,164.22,164.22,164.08,164.11,1050.0,160.3899,160.3899,160.2531,160.2824,1050.0
2023-04-20 12:20:00,164.08,164.12,164.05,164.07,1463.0,160.2531,160.2922,160.2238,160.2434,1463.0
2023-04-20 12:25:00,164.07,164.21,164.07,164.21,2950.0,160.2434,160.3801,160.2434,160.3801,2950.0
2023-04-20 12:30:00,164.17,164.31,164.16,164.31,2031.0,160.341,160.4778,160.3313,160.4778,2031.0
2023-04-20 12:35:00,164.33,164.44,164.33,164.34,1338.0,160.4973,160.6047,160.4973,160.5071,1338.0
2023-04-20 12:40:00,164.34,164.38,164.32,164.38,600.0,160.5071,160.5461,160.4875,160.5461,600.0
2023-04-20 12:45:00,164.39,164.39,164.3,164.3,1400.0,160.5559,160.5559,160.468,160.468,1400.0
2023-04-20 12:50:00,164.28,164.4,164.27,164.4,3281.0,160.4485,160.5657,160.4387,160.5657,3281.0
2023-04-20 12:55:00,164.37,164.37,164.26,164.26,1159.0,160.5364,160.5364,160.4289,160.4289,1159.0
2023-04-20 13:00:00,164.31,164.37,164.26,164.37,1300.0,160.4778,160.5364,160.4289,160.5364,1300.0
2023-04-20 13:05:00,164.43,164.49,164.41,164.42,601.0,160.595,160.6536,160.5754,160.5852,601.0
2023-04-20 13:10:00,164.44,164.49,164.42,164.48,1159.0,160.6047,160.6536,160.5852,160.6438,1159.0
2023-04-20 13:15:00,164.48,164.48,164.45,164.45,321.0,160.6438,160.6438,160.6145,160.6145,321.0
2023-04-20 13:20:00,164.42,164.45,164.4,164.45,2035.0,160.5852,160.6145,160.5657,160.6145,2035.0
2023-04-20 13:25:00,164.45,164.49,164.41,164.47,2286.0,160.6145,160.6536,160.5754,160.634,2286.0
2023-04-20 13:30:00,164.5,164.54,164.45,164.49,3413.0,160.6633,160.7024,160.6145,160.6536,3413.0
2023-04-20 13:35:00,164.48,164.48,164.37,164.38,723.0,160.6438,160.6438,160.5364,160.5461,723.0
2023-04-20 13:40:00,164.3,164.34,164.24,164.28,1250.0,160.468,160.5071,160.4094,160.4485,1250.0
2023-04-20 13:45:00,164.28,164.31,164.21,164.21,1858.0,160.4485,160.4778,160.3801,160.3801,1858.0
2023-04-20 13:50:00,164.24,164.34,164.21,164.34,5356.0,160.4094,160.5071,160.3801,160.5071,5356.0
2023-04-20 13:55:00,164.33,164.43,164.28,164.28,2104.0,160.4973,160.595,160.4485,160.4485,2104.0
2023-04-20 14:00:00,164.32,164.42,164.28,164.39,4354.0,160.4875,160.5852,160.4485,160.5559,4354.0
2023-04-20 14:05:00,164.39,164.48,164.28,164.47,3270.0,160.5559,160.6438,160.4485,160.634,3270.0
2023-04-20 14:10:00,164.45,164.49,164.3,164.31,3622.0,160.6145,160.6536,160.468,160.4778,3622.0
2023-04-20 14:15:00,164.23,164.27,164.13,164.14,2932.0,160.3996,160.4387,160.302,160.3117,2932.0
2023-04-20 14:20:00,164.13,164.23,164.09,164.15,3966.0,160.302,160.3996,160.2629,160.3215,3966.0
2023-04-20 14:25:00,164.12,164.16,164.11,164.13,900.0,160.2922,160.3313,160.2824,160.302,900.0
2023-04-20 14:30:00,164.13,164.13,163.97,163.99,2400.0,160.302,160.302,160.1457,160.1652,2400.0
2023-04-20 14:35:00,163.94,163.95,163.69,163.72,4763.0,160.1164,160.1262,159.8722,159.9015,4763.0
2023-04-20 14:40:00,163.72,163.72,163.56,163.64,1523.0,159.9015,159.9015,159.7453,159.8234,1523.0
2023-04-20 14:45:00,163.56,163.74,163.56,163.66,5103.0,159.7453,159.9211,159.7453,159.8429,5103.0
2023-04-20 14:50:00,163.69,163.77,163.64,163.76,3290.0,159.8722,159.9504,159.8234,159.9406,3290.0
2023-04-20 14:55:00,163.74,163.86,163.67,163.86,2529.0,159.9211,160.0383,159.8527,160.0383,2529.0
2023-04-20 15:00:00,163.91,163.99,163.77,163.81,2681.0,160.0871,160.1652,159.9504,159.9894,2681.0
2023-04-20 15:05:00,163.85,163.86,163.81,163.81,1196.0,160.0285,160.0383,159.9894,159.9894,1196.0
2023-04-20 15:10:00,163.83,163.85,163.52,163.53,4650.0,160.009,160.0285,159.7062,159.716,4650.0
2023-04-20 15:15:00,163.43,163.55,163.32,163.54,2103.0,159.6183,159.7355,159.5109,159.7257,2103.0
2023-04-20 15:20:00,163.55,163.67,163.5,163.67,1888.0,159.7355,159.8527,159.6867,159.8527,1888.0
2023-04-20 15:25:00,163.74,163.84,163.62,163.65,4367.0,159.9211,160.0187,159.8039,159.8332,4367.0
2023-04-20 15:30:00,163.68,163.91,163.68,163.87,3690.0,159.8625,160.0871,159.8625,160.048,3690.0
2023-04-20 15:35:00,163.9,163.9,163.71,163.88,3713.0,160.0773,160.0773,159.8918,160.0578,3713.0
2023-04-20 15:40:00,163.91,163.92,163.79,163.8,5575.0,160.0871,160.0969,159.9699,159.9797,5575.0
2023-04-20 15:45:00,163.82,163.86,163.74,163.77,4901.0,159.9992,160.0383,159.9211,159.9504,4901.0
2023-04-20 15:50:00,163.77,164.2,163.66,164.2,16064.0,159.9504,160.3703,159.8429,160.3703,16064.0
2023-04-20 15:55:00,164.24,164.41,164.06,164.3,50524.0,160.4094,160.5754,160.2336,160.468,50524.0
2023-04-21 09:30:00,164.42,165.89,164.42,165.27,38118.0,160.5852,162.0209,160.5852,161.4154,38118.0
2023-04-21 09:35:00,165.5,165.81,165.35,165.65,2676.0,161.64,161.9428,161.4935,161.7865,2676.0
2023-04-21 09:40:00,165.53,165.82,165.38,165.46,4119.0,161.6693,161.9525,161.5228,161.6009,4119.0
2023-04-21 09:45:00,165.56,166.11,165.3,165.63,26612.0,161.6986,162.2358,161.4447,161.767,26612.0
2023-04-21 09:50:00,165.69,165.69,165.16,165.21,2990.0,161.8256,161.8256,161.3079,161.3568,2990.0
2023-04-21 09:55:00,165.13,165.18,165.03,165.15,2050.0,161.2786,161.3275,161.181,161.2982,2050.0
2023-04-21 10:00:00,165.0,165.0,164.67,164.74,3101.0,161.1517,161.1517,160.8294,160.8977,3101.0
2023-04-21 10:05:00,164.75,164.95,164.69,164.88,3720.0,160.9075,161.1028,160.8489,161.0345,3720.0
2023-04-21 10:10:00,164.88,164.96,164.68,164.88,3138.0,161.0345,161.1126,160.8391,161.0345,3138.0
2023-04-21 10:15:00,164.83,165.24,164.83,165.22,2800.0,160.9856,161.3861,160.9856,161.3665,2800.0
2023-04-21 10:20:00,165.33,165.57,165.31,165.47,2994.0,161.474,161.7084,161.4544,161.6107,2994.0
2023-04-21 10:25:00,165.45,165.45,165.23,165.26,4998.0,161.5912,161.5912,161.3763,161.4056,4998.0
2023-04-21 10:30:00,165.27,165.36,165.1,165.1,5121.0,161.4154,161.5033,161.2493,161.2493,5121.0
2023-04-21 10:35:00,165.04,165.18,165.02,165.02,4689.0,161.1907,161.3275,161.1712,161.1712,4689.0
2023-04-21 10:40:00,164.99,164.99,164.48,164.49,2868.0,161.1419,161.1419,160.6438,160.6536,2868.0
2023-04-21 10:45:00,164.39,164.99,164.28,164.99,2740.0,160.5559,161.1419,160.4485,161.1419,2740.0
2023-04-21 10:50:00,165.01,165.01,164.69,164.71,1527.0,161.1614,161.1614,160.8489,160.8684,1527.0
2023-04-21 10:55:00,164.73,164.81,164.66,164.69,2356.0,160.888,160.9661,160.8196,160.8489,2356.0
2023-04-21 11:00:00,164.72,165.03,164.63,164.86,4129.0,160.8782,161.181,160.7903,161.0149,4129.0
2023-04-21 11:05:00,164.92,164.93,164.85,164.85,800.0,161.0735,161.0833,161.0052,161.0052,800.0
2023-04-21 11:10:00,164.83,164.87,164.67,164.7,3981.0,160.9856,161.0247,160.8294,160.8587,3981.0
2023-04-21 11:15:00,164.71,164.82,164.62,164.8,2732.0,160.8684,160.9759,160.7805,160.9563,2732.0
2023-04-21 11:20:00,164.81,164.92,164.79,164.84,2225.0,160.9661,161.0735,160.9466,160.9954,2225.0
2023-04-21 11:25:00,164.89,165.01,164.84,165.0,1660.0,161.0442,161.1614,160.9954,161.1517,1660.0
2023-04-21 11:30:00,165.08,165.08,164.95,165.03,1801.0,161.2298,161.2298,161.1028,161.181,1801.0
2023-04-21 11:35:00,164.95,164.95,164.75,164.77,3129.0,161.1028,161.1028,160.9075,160.927,3129.0
2023-04-21 11:40:00,164.82,165.02,164.82,164.89,2610.0,160.9759,161.1712,160.9759,161.0442,2610.0
2023-04-21 11:45:00,165.0,165.0,164.72,164.72,3126.0,161.1517,161.1517,160.8782,160.8782,3126.0
2023-04-21 11:50:00,164.69,164.78,164.66,164.78,2634.0,160.8489,160.9368,160.8196,160.9368,2634.0
2023-04-21 11:55:00,164.8,164.95,164.79,164.9,3032.0,160.9563,161.1028,160.9466,161.054,3032.0
2023-04-21 12:00:00,164.9,164.94,164.85,164.92,3826.0,161.054,161.0931,161.0052,161.0735,3826.0
2023-04-21 12:05:00,164.92,164.97,164.87,164.87,1853.0,161.0735,161.1224,161.0247,161.0247,1853.0
2023-04-21 12:10:00,164.87,164.99,164.78,164.94,6422.0,161.0247,161.1419,160.9368,161.0931,6422.0
2023-04-21 12:15:00,164.99,165.06,164.97,165.05,2515.0,161.1419,161.2103,161.1224,161.2005,2515.0
2023-04-21 12:20:00,165.06,165.06,164.91,165.02,3494.0,161.2103,161.2103,161.0638,161.1712,3494.0
2023-04-21 12:25:00,165.0,165.02,164.87,164.89,3370.0,161.1517,161.1712,161.0247,161.0442,3370.0
2023-04-21 12:30:00,164.94,165.03,164.94,165.03,4018.0,161.0931,161.181,161.0931,161.181,4018.0
2023-04-21 12:35:00,165.03,165.13,165.03,165.12,4151.0,161.181,161.2786,161.181,161.2689,4151.0
2023-04-21 12:40:00,165.09,165.1,165.03,165.06,1200.0,161.2396,161.2493,161.181,161.2103,1200.0
2023-04-21 12:45:00,165.09,165.18,165.08,165.11,3250.0,161.2396,161.3275,161.2298,161.2591,3250.0
2023-04-21 12:50:00,165.07,165.26,165.07,165.22,3619.0,161.22,161.4056,161.22,161.3665,3619.0
2023-04-21 12:55:00,165.27,165.41,165.26,165.36,4732.0,161.4154,161.5521,161.4056,161.5033,4732.0
2023-04-21 13:00:00,165.41,165.42,165.29,165.29,2592.0,161.5521,161.5619,161.4349,161.4349,2592.0
2023-04-21 13:05:00,165.28,165.36,165.27,165.33,1925.0,161.4251,161.5033,161.4154,161.474,1925.0
2023-04-21 13:10:00,165.29,165.32,165.21,165.32,2900.0,161.4349,161.4642,161.3568,161.4642,2900.0
2023-04-21 13:15:00,165.27,165.27,165.09,165.15,3826.0,161.4154,161.4154,161.2396,161.2982,3826.0
2023-04-21 13:20:00,165.21,165.27,165.19,165.25,3712.0,161.3568,161.4154,161.3372,161.3958,3712.0
2023-04-21 13:25:00,165.22,165.22,165.02,165.08,2313.0,161.3665,161.3665,161.1712,161.2298,2313.0
2023-04-21 13:30:00,165.1,165.13,165.1,165.13,615.0,161.2493,161.2786,161.2493,161.2786,615.0
2023-04-21 13:35:00,165.16,165.18,165.03,165.16,2776.0,161.3079,161.3275,161.181,161.3079,2776.0
2023-04-21 13:40:00,165.16,165.31,165.15,165.27,4397.0,161.3079,161.4544,161.2982,161.4154,4397.0
2023-04-21 13:45:00,165.3,165.49,165.3,165.44,3330.0,161.4447,161.6302,161.4447,161.5814,3330.0
2023-04-21 13:50:00,165.47,165.47,165.25,165.37,4754.0,161.6107,161.6107,161.3958,161.513,4754.0
2023-04-21 13:55:00,165.39,165.45,165.31,165.42,3340.0,161.5326,161.5912,161.4544,161.5619,3340.0
2023-04-21 14:00:00,165.43,165.58,165.43,165.48,5596.0,161.5716,161.7181,161.5716,161.6205,5596.0
2023-04-21 14:05:00,165.47,165.68,165.47,165.55,3451.0,161.6107,161.8158,161.6107,161.6888,3451.0
2023-04-21 14:10:00,165.62,165.98,165.62,165.88,4053.0,161.7572,162.1088,161.7572,162.0111,4053.0
2023-04-21 14:15:00,165.93,165.96,165.83,165.83,4991.0,162.06,162.0893,161.9623,161.9623,4991.0
2023-04-21 14:20:00,165.87,165.89,165.75,165.81,3222.0,162.0014,162.0209,161.8842,161.9428,3222.0
2023-04-21 14:25:00,165.76,165.95,165.76,165.8,3173.0,161.8939,162.0795,161.8939,161.933,3173.0
2023-04-21 14:30:00,165.82,165.89,165.5,165.52,2656.0,161.9525,162.0209,161.64,161.6595,2656.0
2023-04-21 14:35:00,165.47,165.57,165.46,165.55,800.0,161.6107,161.7084,161.6009,161.6888,800.0
2023-04-21 14:40:00,165.6,165.6,165.47,165.47,1554.0,161.7377,161.7377,161.6107,161.6107,1554.0
2023-04-21 14:45:00,165.4,165.41,165.32,165.32,1132.0,161.5423,161.5521,161.4642,161.4642,1132.0
2023-04-21 14:50:00,165.39,165.47,165.38,165.44,2310.0,161.5326,161.6107,161.5228,161.5814,2310.0
2023-04-21 14:55:00,165.41,165.5,165.35,165.37,6944.0,161.5521,161.64,161.4935,161.513,6944.0
2023-04-21 15:00:00,165.32,165.49,165.15,165.42,18611.0,161.4642,161.6302,161.2982,161.5619,18611.0
2023-04-21 15:05:00,165.4,165.44,165.24,165.25,2569.0,161.5423,161.5814,161.3861,161.3958,2569.0
2023-04-21 15:10:00,165.31,165.31,165.16,165.16,2799.0,161.4544,161.4544,161.3079,161.3079,2799.0
2023-04-21 15:15:00,165.11,165.14,165.06,165.06,1672.0,161.2591,161.2884,161.2103,161.2103,1672.0
2023-04-21 15:20:00,165.1,165.22,165.09,165.22,4400.0,161.2493,161.3665,161.2396,161.3665,4400.0
2023-04-21 15:25:00,165.19,165.26,165.15,165.18,2347.0,161.3372,161.4056,161.2982,161.3275,2347.0
2023-04-21 15:30:00,165.19,165.28,165.16,165.26,6552.0,161.3372,161.4251,161.3079,161.4056,6552.0
2023-04-21 15:35:00,165.26,165.28,165.15,165.15,7757.0,161.4056,161.4251,161.2982,161.2982,7757.0
2023-04-21 15:40:00,165.16,165.31,165.15,165.21,4598.0,161.3079,161.4544,161.2982,161.3568,4598.0
2023-04-21 15:45:00,165.18,165.26,165.1,165.17,11405.0,161.3275,161.4056,161.2493,161.3177,11405.0
2023-04-21 15:50:00,165.2,165.67,165.2,165.59,32705.0,161.347,161.806,161.347,161.7279,32705.0
2023-04-21 15:55:00,165.61,165.72,165.39,165.61,73875.0,161.7474,161.8549,161.5326,161.7474,73875.0
2023-04-24 09:30:00,166.95,167.0,166.55,166.55,16324.0,163.0562,163.105,162.6655,162.6655,16324.0
2023-04-24 09:35:00,166.73,166.73,166.16,166.21,1086.0,162.8413,162.8413,162.2846,162.3334,1086.0
2023-04-24 09:40:00,166.3,166.3,165.89,165.89,2174.0,162.4213,162.4213,162.0209,162.0209,2174.0
2023-04-24 09:45:00,166.27,166.32,166.04,166.31,2980.0,162.392,162.4409,162.1674,162.4311,2980.0
2023-04-24 09:50:00,166.19,166.19,166.05,166.18,1450.0,162.3139,162.3139,162.1772,162.3041,1450.0
2023-04-24 09:55:00,165.83,165.95,165.81,165.84,600.0,161.9623,162.0795,161.9428,161.9721,600.0
2023-04-24 10:00:00,165.86,166.25,165.85,166.12,6063.0,161.9916,162.3725,161.9818,162.2455,6063.0
2023-04-24 10:05:00,166.11,166.17,166.1,166.13,1660.0,162.2358,162.2944,162.226,162.2553,1660.0
2023-04-24 10:10:00,166.18,166.44,166.16,166.44,3875.0,162.3041,162.5581,162.2846,162.5581,3875.0
2023-04-24 10:15:00,166.39,166.39,166.32,166.32,927.0,162.5092,162.5092,162.4409,162.4409,927.0
2023-04-24 10:20:00,166.33,166.54,166.21,166.51,3815.0,162.4506,162.6558,162.3334,162.6265,3815.0
2023-04-24 10:25:00,166.55,166.57,166.39,166.47,2707.0,162.6655,162.6851,162.5092,162.5874,2707.0
2023-04-24 10:30:00,166.53,166.62,166.34,166.4,2913.0,162.646,162.7339,162.4604,162.519,2913.0
2023-04-24 10:35:00,166.35,166.44,166.26,166.29,1627.0,162.4702,162.5581,162.3823,162.4116,1627.0
2023-04-24 10:40:00,166.27,166.27,166.27,166.27,186.0,162.392,162.392,162.392,162.392,186.0
2023-04-24 10:45:00,166.13,166.46,166.09,166.37,3810.0,162.2553,162.5776,162.2162,162.4897,3810.0
2023-04-24 10:50:00,166.34,166.34,166.22,166.22,1207.0,162.4604,162.4604,162.3432,162.3432,1207.0
2023-04-24 10:55:00,166.21,166.22,165.79,165.79,11106.0,162.3334,162.3432,161.9232,161.9232,11106.0
2023-04-24 11:00:00,165.86,165.86,165.64,165.64,817.0,161.9916,161.9916,161.7767,161.7767,817.0
2023-04-24 11:05:00,165.65,165.65,165.55,165.57,907.0,161.7865,161.7865,161.6888,161.7084,907.0
2023-04-24 11:10:00,165.58,165.66,165.42,165.45,3437.0,161.7181,161.7963,161.5619,161.5912,3437.0
2023-04-24 11:15:00,165.38,165.7,165.38,165.61,2181.0,161.5228,161.8353,161.5228,161.7474,2181.0
2023-04-24 11:20:00,165.65,165.68,165.52,165.52,970.0,161.7865,161.8158,161.6595,161.6595,970.0
2023-04-24 11:25:00,165.57,165.61,165.45,165.51,2371.0,161.7084,161.7474,161.5912,161.6498,2371.0
2023-04-24 11:30:00,165.47,165.6,165.43,165.44,2487.0,161.6107,161.7377,161.5716,161.5814,2487.0
2023-04-24 11:35:00,165.45,165.64,165.38,165.48,3029.0,161.5912,161.7767,161.5228,161.6205,3029.0
2023-04-24 11:40:00,165.39,165.39,165.21,165.21,862.0,161.5326,161.5326,161.3568,161.3568,862.0
2023-04-24 11:45:00,165.24,165.47,165.24,165.44,1504.0,161.3861,161.6107,161.3861,161.5814,1504.0
2023-04-24 11:50:00,165.47,165.5,165.21,165.23,1613.0,161.6107,161.64,161.3568,161.3763,1613.0
2023-04-24 11:55:00,165.22,165.29,165.18,165.29,1218.0,161.3665,161.4349,161.3275,161.4349,1218.0
2023-04-24 12:00:00,165.29,165.43,165.26,165.43,1813.0,161.4349,161.5716,161.4056,161.5716,1813.0
2023-04-24 12:05:00,165.37,165.52,165.37,165.42,1839.0,161.513,161.6595,161.513,161.5619,1839.0
2023-04-24 12:10:00,165.37,165.44,165.33,165.34,500.0,161.513,161.5814,161.474,161.4837,500.0
2023-04-24 12:15:00,165.39,165.44,165.27,165.4,6593.0,161.5326,161.5814,161.4154,161.5423,6593.0
2023-04-24 12:20:00,165.43,165.54,165.41,165.49,2042.0,161.5716,161.6791,161.5521,161.6302,2042.0
2023-04-24 12:25:00,165.55,165.61,165.53,165.59,500.0,161.6888,161.7474,161.6693,161.7279,500.0
2023-04-24 12:30:00,165.56,165.81,165.56,165.74,7700.0,161.6986,161.9428,161.6986,161.8744,7700.0
2023-04-24 12:35:00,165.79,165.79,165.71,165.75,500.0,161.9232,161.9232,161.8451,161.8842,500.0
2023-04-24 12:40:00,165.77,165.77,165.66,165.66,1903.0,161.9037,161.9037,161.7963,161.7963,1903.0
2023-04-24 12:45:00,165.62,165.63,165.53,165.63,3143.0,161.7572,161.767,161.6693,161.767,3143.0
2023-04-24 12:50:00,165.71,165.83,165.68,165.83,1100.0,161.8451,161.9623,161.8158,161.9623,1100.0
2023-04-24 12:55:00,165.84,165.84,165.67,165.76,800.0,161.9721,161.9721,161.806,161.8939,800.0
2023-04-24 13:00:00,165.75,165.8,165.68,165.71,1447.0,161.8842,161.933,161.8158,161.8451,1447.0
2023-04-24 13:05:00,165.65,165.69,165.6,165.69,2295.0,161.7865,161.8256,161.7377,161.8256,2295.0
2023-04-24 13:10:00,165.67,165.8,165.57,165.57,2081.0,161.806,161.933,161.7084,161.7084,2081.0
2023-04-24 13:15:00,165.6,165.6,165.54,165.54,645.0,161.7377,161.7377,161.6791,161.6791,645.0
2023-04-24 13:20:00,165.46,165.56,165.45,165.55,1777.0,161.6009,161.6986,161.5912,161.6888,1777.0
2023-04-24 13:25:00,165.59,165.69,165.59,165.64,968.0,161.7279,161.8256,161.7279,161.7767,968.0
2023-04-24 13:30:00,165.64,165.69,165.63,165.69,1245.0,161.7767,161.8256,161.767,161.8256,1245.0
2023-04-24 13:35:00,165.58,165.65,165.58,165.65,2404.0,161.7181,161.7865,161.7181,161.7865,2404.0
2023-04-24 13:40:00,165.64,165.75,165.64,165.75,400.0,161.7767,161.8842,161.7767,161.8842,400.0
2023-04-24 13:45:00,165.77,165.77,165.73,165.74,300.0,161.9037,161.9037,161.8646,161.8744,300.0
2023-04-24 13:50:00,165.75,165.86,165.74,165.83,2179.0,161.8842,161.9916,161.8744,161.9623,2179.0
2023-04-24 13:55:00,165.78,165.9,165.78,165.8,1713.0,161.9135,162.0307,161.9135,161.933,1713.0
2023-04-24 14:00:00,165.84,165.89,165.76,165.84,2442.0,161.9721,162.0209,161.8939,161.9721,2442.0
2023-04-24 14:05:00,165.78,165.78,165.7,165.78,2400.0,161.9135,161.9135,161.8353,161.9135,2400.0
2023-04-24 14:10:00,165.75,165.8,165.66,165.71,7602.0,161.8842,161.933,161.7963,161.8451,7602.0
2023-04-24 14:15:00,165.72,165.75,165.57,165.63,2607.0,161.8549,161.8842,161.7084,161.767,2607.0
2023-04-24 14:20:00,165.54,165.66,165.54,165.61,1794.0,161.6791,161.7963,161.6791,161.7474,1794.0
2023-04-24 14:25:00,165.61,165.69,165.59,165.61,2141.0,161.7474,161.8256,161.7279,161.7474,2141.0
2023-04-24 14:30:00,165.62,165.68,165.59,165.63,1480.0,161.7572,161.8158,161.7279,161.767,1480.0
2023-04-24 14:35:00,165.64,165.7,165.55,165.55,2048.0,161.7767,161.8353,161.6888,161.6888,2048.0
2023-04-24 14:40:00,165.53,165.65,165.53,165.64,1561.0,161.6693,161.7865,161.6693,161.7767,1561.0
2023-04-24 14:45:00,165.62,165.62,165.52,165.54,1200.0,161.7572,161.7572,161.6595,161.6791,1200.0
2023-04-24 14:50:00,165.59,165.65,165.5,165.51,2659.0,161.7279,161.7865,161.64,161.6498,2659.0
2023-04-24 14:55:00,165.54,165.65,165.52,165.56,6911.0,161.6791,161.7865,161.6595,161.6986,6911.0
2023-04-24 15:00:00,165.61,165.81,165.61,165.81,4001.0,161.7474,161.9428,161.7474,161.9428,4001.0
2023-04-24 15:05:00,165.78,165.8,165.62,165.75,2272.0,161.9135,161.933,161.7572,161.8842,2272.0
2023-04-24 15:10:00,165.8,165.98,165.8,165.98,1700.0,161.933,162.1088,161.933,162.1088,1700.0
2023-04-24 15:15:00,165.93,166.04,165.89,166.04,3715.0,162.06,162.1674,162.0209,162.1674,3715.0
2023-04-24 15:20:00,166.0,166.03,165.97,166.02,2167.0,162.1283,162.1576,162.099,162.1479,2167.0
2023-04-24 15:25:00,166.03,166.19,166.02,166.06,3162.0,162.1576,162.3139,162.1479,162.1869,3162.0
2023-04-24 15:30:00,166.03,166.08,165.98,166.01,2728.0,162.1576,162.2065,162.1088,162.1381,2728.0
2023-04-24 15:35:00,165.98,166.07,165.94,166.0,4894.0,162.1088,162.1967,162.0697,162.1283,4894.0
2023-04-24 15:40:00,166.0,166.05,165.93,165.94,5011.0,162.1283,162.1772,162.06,162.0697,5011.0
2023-04-24 15:45:00,165.95,166.05,165.94,166.02,7186.0,162.0795,162.1772,162.0697,162.1479,7186.0
2023-04-24 15:50:00,165.99,166.18,165.92,166.12,26907.0,162.1186,162.3041,162.0502,162.2455,26907.0
2023-04-24 15:55:00,166.09,166.36,165.99,166.1,68056.0,162.2162,162.4799,162.1186,162.226,68056.0
2023-04-25 09:30:00,165.88,165.9,164.77,165.86,16240.0,162.0111,162.0307,160.927,161.9916,16240.0
2023-04-25 09:35:00,166.1,166.19,165.77,166.05,4988.0,162.226,162.3139,161.9037,162.1772,4988.0
2023-04-25 09:40:00,166.06,166.48,166.06,166.25,5936.0,162.1869,162.5972,162.1869,162.3725,5936.0
2023-04-25 09:45:00,165.93,166.11,165.55,165.68,1494.0,162.06,162.2358,161.6888,161.8158,1494.0
2023-04-25 09:50:00,165.69,165.92,165.69,165.75,1842.0,161.8256,162.0502,161.8256,161.8842,1842.0
2023-04-25 09:55:00,165.72,165.86,165.63,165.75,1465.0,161.8549,161.9916,161.767,161.8842,1465.0
2023-04-25 10:00:00,165.73,165.9,165.54,165.78,42084.0,161.8646,162.0307,161.6791,161.9135,42084.0
2023-04-25 10:05:00,165.8,165.94,165.7,165.72,3803.0,161.933,162.0697,161.8353,161.8549,3803.0
2023-04-25 10:10:00,165.63,165.81,165.55,165.65,5823.0,161.767,161.9428,161.6888,161.7865,5823.0
2023-04-25 10:15:00,165.58,165.68,165.48,165.68,6986.0,161.7181,161.8158,161.6205,161.8158,6986.0
2023-04-25 10:20:00,165.69,165.7,165.32,165.46,3878.0,161.8256,161.8353,161.4642,161.6009,3878.0
2023-04-25 10:25:00,165.47,165.48,165.33,165.36,4440.0,161.6107,161.6205,161.474,161.5033,4440.0
2023-04-25 10:30:00,165.31,165.31,165.01,165.06,2501.0,161.4544,161.4544,161.1614,161.2103,2501.0
2023-04-25 10:35:00,165.01,165.11,164.94,165.0,3745.0,161.1614,161.2591,161.0931,161.1517,3745.0
2023-04-25 10:40:00,164.97,165.02,164.97,165.0,1098.0,161.1224,161.1712,161.1224,161.1517,1098.0
2023-04-25 10:45:00,165.04,165.57,165.03,165.51,7417.0,161.1907,161.7084,161.181,161.6498,7417.0
2023-04-25 10:50:00,165.49,165.73,165.37,165.44,3572.0,161.6302,161.8646,161.513,161.5814,3572.0
2023-04-25 10:55:00,165.48,165.57,165.42,165.42,1539.0,161.6205,161.7084,161.5619,161.5619,1539.0
2023-04-25 11:00:00,165.48,165.51,165.43,165.45,1000.0,161.6205,161.6498,161.5716,161.5912,1000.0
2023-04-25 11:05:00,165.49,165.51,165.4,165.4,3876.0,161.6302,161.6498,161.5423,161.5423,3876.0
2023-04-25 11:10:00,165.44,165.64,165.43,165.5,3357.0,161.5814,161.7767,161.5716,161.64,3357.0
2023-04-25 11:15:00,165.56,165.64,165.54,165.55,6870.0,161.6986,161.7767,161.6791,161.6888,6870.0
2023-04-25 11:20:00,165.56,165.61,165.29,165.3,4397.0,161.6986,161.7474,161.4349,161.4447,4397.0
2023-04-25 11:25:00,165.3,165.49,165.29,165.41,4645.0,161.4447,161.6302,161.4349,161.5521,4645.0
2023-04-25 11:30:00,165.37,165.41,165.33,165.34,1850.0,161.513,161.5521,161.474,161.4837,1850.0
2023-04-25 11:35:00,165.29,165.36,165.2,165.29,3600.0,161.4349,161.5033,161.347,161.4349,3600.0
2023-04-25 11:40:00,165.3,165.37,165.24,165.3,2746.0,161.4447,161.513,161.3861,161.4447,2746.0
2023-04-25 11:45:00,165.31,165.58,165.3,165.58,3500.0,161.4544,161.7181,161.4447,161.7181,3500.0
2023-04-25 11:50:00,165.59,165.63,165.4,165.4,2783.0,161.7279,161.767,161.5423,161.5423,2783.0
2023-04-25 11:55:00,165.35,165.45,165.32,165.37,1998.0,161.4935,161.5912,161.4642,161.513,1998.0
2023-04-25 12:00:00,165.35,165.36,165.16,165.16,1763.0,161.4935,161.5033,161.3079,161.3079,1763.0
2023-04-25 12:05:00,165.27,165.3,165.16,165.19,1115.0,161.4154,161.4447,161.3079,161.3372,1115.0
2023-04-25 12:10:00,165.2,165.2,165.1,165.1,1000.0,161.347,161.347,161.2493,161.2493,1000.0
2023-04-25 12:15:00,165.16,165.31,165.13,165.31,1997.0,161.3079,161.4544,161.2786,161.4544,1997.0
2023-04-25 12:20:00,165.41,165.59,165.41,165.59,950.0,161.5521,161.7279,161.5521,161.7279,950.0
2023-04-25 12:25:00,165.52,165.52,165.36,165.36,1152.0,161.6595,161.6595,161.5033,161.5033,1152.0
2023-04-25 12:30:00,165.39,165.39,165.27,165.27,500.0,161.5326,161.5326,161.4154,161.4154,500.0
2023-04-25 12:35:00,165.24,165.3,165.24,165.29,600.0,161.3861,161.4447,161.3861,161.4349,600.0
2023-04-25 12:40:00,165.33,165.56,165.33,165.56,925.0,161.474,161.6986,161.474,161.6986,925.0
2023-04-25 12:45:00,165.52,165.55,165.37,165.37,814.0,161.6595,161.6888,161.513,161.513,814.0
2023-04-25 12:50:00,165.32,165.42,165.32,165.42,2174.0,161.4642,161.5619,161.4642,161.5619,2174.0
2023-04-25 12:55:00,165.39,165.44,165.37,165.39,2202.0,161.5326,161.5814,161.513,161.5326,2202.0
2023-04-25 13:00:00,165.37,165.54,165.34,165.54,2131.0,161.513,161.6791,161.4837,161.6791,2131.0
2023-04-25 13:05:00,165.45,165.45,165.15,165.16,1625.0,161.5912,161.5912,161.2982,161.3079,1625.0
2023-04-25 13:10:00,165.16,165.22,164.96,164.97,1100.0,161.3079,161.3665,161.1126,161.1224,1100.0
2023-04-25 13:15:00,164.95,165.05,164.75,164.97,7954.0,161.1028,161.2005,160.9075,161.1224,7954.0
2023-04-25 13:20:00,165.08,165.19,164.89,165.04,4052.0,161.2298,161.3372,161.0442,161.1907,4052.0
2023-04-25 13:25:00,165.16,165.16,164.85,165.14,5772.0,161.3079,161.3079,161.0052,161.2884,5772.0
2023-04-25 13:30:00,165.0,165.1,165.0,165.06,2218.0,161.1517,161.2493,161.1517,161.2103,2218.0
2023-04-25 13:35:00,165.07,165.07,164.99,164.99,500.0,161.22,161.22,161.1419,161.1419,500.0
2023-04-25 13:40:00,165.0,165.23,164.99,165.15,5077.0,161.1517,161.3763,161.1419,161.2982,5077.0
2023-04-25 13:45:00,165.19,165.2,165.02,165.09,2310.0,161.3372,161.347,161.1712,161.2396,2310.0
2023-04-25 13:50:00,165.05,165.08,164.96,165.03,4170.0,161.2005,161.2298,161.1126,161.181,4170.0
2023-04-25 13:55:00,165.0,165.07,164.99,165.01,2286.0,161.1517,161.22,161.1419,161.1614,2286.0
2023-04-25 14:00:00,165.0,165.07,164.99,165.01,3366.0,161.1517,161.22,161.1419,161.1614,3366.0
2023-04-25 14:05:00,164.98,165.13,164.98,164.98,1700.0,161.1321,161.2786,161.1321,161.1321,1700.0
2023-04-25 14:10:00,165.06,165.09,164.97,165.08,3897.0,161.2103,161.2396,161.1224,161.2298,3897.0
2023-04-25 14:15:00,165.09,165.19,165.05,165.09,1552.0,161.2396,161.3372,161.2005,161.2396,1552.0
2023-04-25 14:20:00,165.04,165.13,164.94,164.97,3233.0,161.1907,161.2786,161.0931,161.1224,3233.0
2023-04-25 14:25:00,164.97,165.08,164.95,165.0,1783.0,161.1224,161.2298,161.1028,161.1517,1783.0
2023-04-25 14:30:00,165.07,165.1,164.99,165.0,2683.0,161.22,161.2493,161.1419,161.1517,2683.0
2023-04-25 14:35:00,165.09,165.09,164.99,165.01,2262.0,161.2396,161.2396,161.1419,161.1614,2262.0
2023-04-25 14:40:00,165.03,165.03,164.84,164.84,10382.0,161.181,161.181,160.9954,160.9954,10382.0
2023-04-25 14:45:00,164.88,165.02,164.86,165.02,18784.0,161.0345,161.1712,161.0149,161.1712,18784.0
2023-04-25 14:50:00,165.06,165.11,164.7,164.71,5080.0,161.2103,161.2591,160.8587,160.8684,5080.0
2023-04-25 14:55:00,164.69,164.75,164.65,164.66,3150.0,160.8489,160.9075,160.8098,160.8196,3150.0
2023-04-25 15:00:00,164.69,164.76,164.61,164.62,2716.0,160.8489,160.9173,160.7708,160.7805,2716.0
2023-04-25 15:05:00,164.59,164.86,164.57,164.81,5111.0,160.7512,161.0149,160.7317,160.9661,5111.0
2023-04-25 15:10:00,164.86,164.92,164.78,164.89,4181.0,161.0149,161.0735,160.9368,161.0442,4181.0
2023-04-25 15:15:00,164.97,165.0,164.84,164.97,4225.0,161.1224,161.1517,160.9954,161.1224,4225.0
2023-04-25 15:20:00,164.95,165.03,164.89,164.96,4801.0,161.1028,161.181,161.0442,161.1126,4801.0
2023-04-25 15:25:00,164.97,164.97,164.73,164.79,4466.0,161.1224,161.1224,160.888,160.9466,4466.0
2023-04-25 15:30:00,164.82,164.91,164.8,164.88,3673.0,160.9759,161.0638,160.9563,161.0345,3673.0
2023-04-25 15:35:00,164.84,164.87,164.65,164.69,6457.0,160.9954,161.0247,160.8098,160.8489,6457.0
2023-04-25 15:40:00,164.72,164.72,164.52,164.61,6742.0,160.8782,160.8782,160.6829,160.7708,6742.0
2023-04-25 15:45:00,164.56,164.67,164.35,164.35,9071.0,160.7219,160.8294,160.5168,160.5168,9071.0
2023-04-25 15:50:00,164.22,164.42,164.22,164.33,18050.0,160.3899,160.5852,160.3899,160.4973,18050.0
2023-04-25 15:55:00,164.31,164.4,164.26,164.33,34534.0,160.4778,160.5657,160.4289,160.4973,34534.0
2023-04-26 09:30:00,163.62,164.28,163.46,164.28,15281.0,159.8039,160.4485,159.6476,160.4485,15281.0
2023-04-26 09:35:00,163.63,163.83,163.41,163.8,1077.0,159.8136,160.009,159.5988,159.9797,1077.0
2023-04-26 09:40:00,163.8,164.26,163.77,164.04,1502.0,159.9797,160.4289,159.9504,160.2141,1502.0
2023-04-26 09:45:00,164.04,164.13,163.84,164.09,1731.0,160.2141,160.302,160.0187,160.2629,1731.0
2023-04-26 09:50:00,164.04,164.25,164.04,164.15,1829.0,160.2141,160.4192,160.2141,160.3215,1829.0
2023-04-26 09:55:00,164.13,164.21,163.9,163.9,6105.0,160.302,160.3801,160.0773,160.0773,6105.0
2023-04-26 10:00:00,163.9,164.21,163.89,164.11,2260.0,160.0773,160.3801,160.0676,160.2824,2260.0
2023-04-26 10:05:00,164.14,164.29,163.6,163.6,3243.0,160.3117,160.4582,159.7843,159.7843,3243.0
2023-04-26 10:10:00,163.51,163.68,163.35,163.35,3028.0,159.6964,159.8625,159.5402,159.5402,3028.0
2023-04-26 10:15:00,163.44,163.57,163.33,163.36,2625.0,159.6281,159.755,159.5206,159.5499,2625.0
2023-04-26 10:20:00,163.33,163.56,163.28,163.49,2989.0,159.5206,159.7453,159.4718,159.6769,2989.0
2023-04-26 10:25:00,163.36,163.54,163.17,163.41,2155.0,159.5499,159.7257,159.3644,159.5988,2155.0
2023-04-26 10:30:00,163.5,163.56,163.27,163.27,1589.0,159.6867,159.7453,159.462,159.462,1589.0
2023-04-26 10:35:00,163.35,163.55,163.27,163.29,3318.0,159.5402,159.7355,159.462,159.4816,3318.0
2023-04-26 10:40:00,163.18,163.43,163.18,163.4,1477.0,159.3741,159.6183,159.3741,159.589,1477.0
2023-04-26 10:45:00,163.45,163.47,163.33,163.38,1800.0,159.6378,159.6574,159.5206,159.5695,1800.0
2023-04-26 10:50:00,163.46,163.52,163.25,163.29,9286.0,159.6476,159.7062,159.4425,159.4816,9286.0
2023-04-26 10:55:00,163.22,163.45,163.22,163.33,1883.0,159.4132,159.6378,159.4132,159.5206,1883.0
2023-04-26 11:00:00,163.4,163.67,163.4,163.67,2595.0,159.589,159.8527,159.589,159.8527,2595.0
2023-04-26 11:05:00,163.68,163.92,163.67,163.78,1600.0,159.8625,160.0969,159.8527,159.9601,1600.0
2023-04-26 11:10:00,163.89,163.91,163.82,163.82,700.0,160.0676,160.0871,159.9992,159.9992,700.0
2023-04-26 11:15:00,163.81,163.88,163.79,163.79,620.0,159.9894,160.0578,159.9699,159.9699,620.0
2023-04-26 11:20:00,163.87,163.99,163.72,163.81,2567.0,160.048,160.1652,159.9015,159.9894,2567.0
2023-04-26 11:25:00,163.8,163.8,163.6,163.74,2128.0,159.9797,159.9797,159.7843,159.9211,2128.0
2023-04-26 11:30:00,163.74,163.83,163.74,163.77,1692.0,159.9211,160.009,159.9211,159.9504,1692.0
2023-04-26 11:35:00,163.75,163.76,163.43,163.51,3200.0,159.9308,159.9406,159.6183,159.6964,3200.0
2023-04-26 11:40:00,163.6,163.67,163.53,163.67,1889.0,159.7843,159.8527,159.716,159.8527,1889.0
2023-04-26 11:45:00,163.65,163.72,163.62,163.62,1328.0,159.8332,159.9015,159.8039,159.8039,1328.0
2023-04-26 11:50:00,163.67,163.71,163.57,163.65,1138.0,159.8527,159.8918,159.755,159.8332,1138.0
2023-04-26 11:55:00,163.71,163.74,163.53,163.53,1300.0,159.8918,159.9211,159.716,159.716,1300.0
2023-04-26 12:00:00,163.54,163.78,163.54,163.65,2175.0,159.7257,159.9601,159.7257,159.8332,2175.0
2023-04-26 12:05:00,163.72,163.8,163.72,163.78,1070.0,159.9015,159.9797,159.9015,159.9601,1070.0
2023-04-26 12:10:00,163.74,163.83,163.67,163.8,2799.0,159.9211,160.009,159.8527,159.9797,2799.0
2023-04-26 12:15:00,163.83,163.85,163.61,163.65,2967.0,160.009,160.0285,159.7941,159.8332,2967.0
2023-04-26 12:20:00,163.43,163.51,163.43,163.47,1115.0,159.6183,159.6964,159.6183,159.6574,1115.0
2023-04-26 12:25:00,163.41,163.55,163.41,163.48,862.0,159.5988,159.7355,159.5988,159.6671,862.0
2023-04-26 12:30:00,163.44,163.44,163.12,163.12,1952.0,159.6281,159.6281,159.3155,159.3155,1952.0
2023-04-26 12:35:00,163.12,163.26,163.04,163.26,2454.0,159.3155,159.4523,159.2374,159.4523,2454.0
2023-04-26 12:40:00,163.25,163.37,163.16,163.3,1600.0,159.4425,159.5597,159.3546,159.4913,1600.0
2023-04-26 12:45:00,163.3,163.33,163.26,163.3,1393.0,159.4913,159.5206,159.4523,159.4913,1393.0
2023-04-26 12:50:00,163.27,163.38,163.16,163.3,1988.0,159.462,159.5695,159.3546,159.4913,1988.0
2023-04-26 12:55:00,163.39,163.42,163.25,163.3,1036.0,159.5792,159.6085,159.4425,159.4913,1036.0
2023-04-26 13:00:00,163.36,163.53,163.3,163.53,1409.0,159.5499,159.716,159.4913,159.716,1409.0
2023-04-26 13:05:00,163.49,163.53,163.34,163.38,2349.0,159.6769,159.716,159.5304,159.5695,2349.0
2023-04-26 13:10:00,163.41,163.52,163.31,163.52,1120.0,159.5988,159.7062,159.5011,159.7062,1120.0
2023-04-26 13:15:00,163.55,163.57,163.38,163.43,1278.0,159.7355,159.755,159.5695,159.6183,1278.0
2023-04-26 13:20:00,163.44,163.44,163.15,163.16,1054.0,159.6281,159.6281,159.3448,159.3546,1054.0
2023-04-26 13:25:00,163.16,163.16,163.15,163.15,260.0,159.3546,159.3546,159.3448,159.3448,260.0
2023-04-26 13:30:00,163.26,163.27,163.22,163.26,555.0,159.4523,159.462,159.4132,159.4523,555.0
2023-04-26 13:35:00,163.23,163.25,163.15,163.16,800.0,159.423,159.4425,159.3448,159.3546,800.0
2023-04-26 13:40:00,163.14,163.26,163.03,163.2,2883.0,159.335,159.4523,159.2276,159.3937,2883.0
2023-04-26 13:45:00,163.07,163.14,162.91,162.94,2352.0,159.2667,159.335,159.1104,159.1397,2352.0
2023-04-26 13:50:00,162.83,162.92,162.71,162.92,1018.0,159.0323,159.1202,158.9151,159.1202,1018.0
2023-04-26 13:55:00,162.72,162.79,162.66,162.77,1516.0,158.9248,158.9932,158.8662,158.9737,1516.0
2023-04-26 14:00:00,162.72,162.77,162.66,162.75,2241.0,158.9248,158.9737,158.8662,158.9541,2241.0
2023-04-26 14:05:00,162.78,162.78,162.6,162.6,1077.0,158.9834,158.9834,158.8076,158.8076,1077.0
2023-04-26 14:10:00,162.55,162.71,162.47,162.7,2194.0,158.7588,158.9151,158.6807,158.9053,2194.0
2023-04-26 14:15:00,162.71,162.8,162.61,162.61,2765.0,158.9151,159.003,158.8174,158.8174,2765.0
2023-04-26 14:20:00,162.6,162.88,162.54,162.84,2748.0,158.8076,159.0811,158.749,159.042,2748.0
2023-04-26 14:25:00,162.88,162.96,162.87,162.88,820.0,159.0811,159.1592,159.0713,159.0811,820.0
2023-04-26 14:30:00,162.92,162.98,162.81,162.81,2543.0,159.1202,159.1788,159.0127,159.0127,2543.0
2023-04-26 14:35:00,162.78,162.78,162.53,162.53,1715.0,158.9834,158.9834,158.7393,158.7393,1715.0
2023-04-26 14:40:00,162.67,162.69,162.54,162.57,2057.0,158.876,158.8955,158.749,158.7783,2057.0
2023-04-26 14:45:00,162.55,162.6,162.51,162.58,900.0,158.7588,158.8076,158.7197,158.7881,900.0
2023-04-26 14:50:00,162.47,162.55,162.35,162.35,708.0,158.6807,158.7588,158.5635,158.5635,708.0
2023-04-26 14:55:00,162.4,162.53,162.37,162.49,1768.0,158.6123,158.7393,158.583,158.7002,1768.0
2023-04-26 15:00:00,162.47,162.5,162.32,162.34,1117.0,158.6807,158.71,158.5342,158.5537,1117.0
2023-04-26 15:05:00,162.34,162.55,162.34,162.5,1887.0,158.5537,158.7588,158.5537,158.71,1887.0
2023-04-26 15:10:00,162.53,162.71,162.45,162.63,3394.0,158.7393,158.9151,158.6611,158.8369,3394.0
2023-04-26 15:15:00,162.59,162.59,162.45,162.45,2378.0,158.7979,158.7979,158.6611,158.6611,2378.0
2023-04-26 15:20:00,162.45,162.45,162.29,162.29,2655.0,158.6611,158.6611,158.5049,158.5049,2655.0
2023-04-26 15:25:00,162.25,162.41,162.25,162.36,30300.0,158.4658,158.6221,158.4658,158.5732,30300.0
2023-04-26 15:30:00,162.4,162.42,162.26,162.3,6823.0,158.6123,158.6318,158.4756,158.5146,6823.0
2023-04-26 15:35:00,162.31,162.35,162.22,162.35,6671.0,158.5244,158.5635,158.4365,158.5635,6671.0
2023-04-26 15:40:00,162.35,162.37,162.11,162.16,9044.0,158.5635,158.583,158.3291,158.3779,9044.0
2023-04-26 15:45:00,162.19,162.38,162.19,162.3,11957.0,158.4072,158.5928,158.4072,158.5146,11957.0
2023-04-26 15:50:00,162.3,162.51,162.26,162.37,33156.0,158.5146,158.7197,158.4756,158.583,33156.0
2023-04-26 15:55:00,162.39,162.85,162.39,162.57,41654.0,158.6025,159.0518,158.6025,158.7783,41654.0
2023-04-27 09:30:00,163.54,163.62,163.22,163.43,8384.0,159.7257,159.8039,159.4132,159.6183,8384.0
2023-04-27 09:35:00,163.42,163.42,163.17,163.36,971.0,159.6085,159.6085,159.3644,159.5499,971.0
2023-04-27 09:40:00,163.36,163.46,163.13,163.17,5497.0,159.5499,159.6476,159.3253,159.3644,5497.0
2023-04-27 09:45:00,163.13,163.53,163.13,163.52,3139.0,159.3253,159.716,159.3253,159.7062,3139.0
2023-04-27 09:50:00,163.68,164.02,163.56,163.84,4454.0,159.8625,160.1945,159.7453,160.0187,4454.0
2023-04-27 09:55:00,163.78,164.07,163.69,164.07,2794.0,159.9601,160.2434,159.8722,160.2434,2794.0
2023-04-27 10:00:00,164.01,164.03,163.81,163.88,1214.0,160.1848,160.2043,159.9894,160.0578,1214.0
2023-04-27 10:05:00,163.76,164.08,163.72,163.92,2786.0,159.9406,160.2531,159.9015,160.0969,2786.0
2023-04-27 10:10:00,163.98,164.15,163.96,164.15,2049.0,160.1555,160.3215,160.1359,160.3215,2049.0
2023-04-27 10:15:00,164.16,164.16,163.91,164.08,1853.0,160.3313,160.3313,160.0871,160.2531,1853.0
2023-04-27 10:20:00,164.07,164.18,164.02,164.18,3829.0,160.2434,160.3508,160.1945,160.3508,3829.0
2023-04-27 10:25:00,164.17,164.19,164.07,164.16,2042.0,160.341,160.3606,160.2434,160.3313,2042.0
2023-04-27 10:30:00,164.16,164.27,164.16,164.24,2949.0,160.3313,160.4387,160.3313,160.4094,2949.0
2023-04-27 10:35:00,164.22,164.36,164.12,164.13,1837.0,160.3899,160.5266,160.2922,160.302,1837.0
2023-04-27 10:40:00,164.07,164.07,163.92,163.93,1214.0,160.2434,160.2434,160.0969,160.1066,1214.0
2023-04-27 10:45:00,163.91,163.97,163.77,163.78,1688.0,160.0871,160.1457,159.9504,159.9601,1688.0
2023-04-27 10:50:00,163.8,163.81,163.66,163.77,2199.0,159.9797,159.9894,159.8429,159.9504,2199.0
2023-04-27 10:55:00,163.76,163.89,163.68,163.68,3339.0,159.9406,160.0676,159.8625,159.8625,3339.0
2023-04-27 11:00:00,163.58,163.6,163.53,163.53,853.0,159.7648,159.7843,159.716,159.716,853.0
2023-04-27 11:05:00,163.45,163.77,163.45,163.73,4254.0,159.6378,159.9504,159.6378,159.9113,4254.0
2023-04-27 11:10:00,163.74,163.89,163.71,163.83,2435.0,159.9211,160.0676,159.8918,160.009,2435.0
2023-04-27 11:15:00,163.83,164.01,163.78,164.01,3895.0,160.009,160.1848,159.9601,160.1848,3895.0
2023-04-27 11:20:00,164.01,164.25,164.0,164.25,3003.0,160.1848,160.4192,160.175,160.4192,3003.0
2023-04-27 11:25:00,164.24,164.5,164.24,164.5,4085.0,160.4094,160.6633,160.4094,160.6633,4085.0
2023-04-27 11:30:00,164.58,164.65,164.44,164.44,1803.0,160.7415,160.8098,160.6047,160.6047,1803.0
2023-04-27 11:35:00,164.44,164.44,164.23,164.23,2087.0,160.6047,160.6047,160.3996,160.3996,2087.0
2023-04-27 11:40:00,164.17,164.26,164.1,164.11,2256.0,160.341,160.4289,160.2727,160.2824,2256.0
2023-04-27 11:45:00,164.08,164.19,164.07,164.18,1281.0,160.2531,160.3606,160.2434,160.3508,1281.0
2023-04-27 11:50:00,164.26,164.49,164.23,164.4,1727.0,160.4289,160.6536,160.3996,160.5657,1727.0
2023-04-27 11:55:00,164.43,164.62,164.43,164.56,2446.0,160.595,160.7805,160.595,160.7219,2446.0
2023-04-27 12:00:00,164.65,164.76,164.65,164.69,1000.0,160.8098,160.9173,160.8098,160.8489,1000.0
2023-04-27 12:05:00,164.62,164.62,164.5,164.53,600.0,160.7805,160.7805,160.6633,160.6926,600.0
2023-04-27 12:10:00,164.5,164.5,164.39,164.49,2749.0,160.6633,160.6633,160.5559,160.6536,2749.0
2023-04-27 12:15:00,164.51,164.63,164.51,164.63,738.0,160.6731,160.7903,160.6731,160.7903,738.0
2023-04-27 12:20:00,164.52,164.52,164.4,164.47,1362.0,160.6829,160.6829,160.5657,160.634,1362.0
2023-04-27 12:25:00,164.5,164.52,164.32,164.43,4210.0,160.6633,160.6829,160.4875,160.595,4210.0
2023-04-27 12:30:00,164.39,164.43,164.34,164.43,1119.0,160.5559,160.595,160.5071,160.595,1119.0
2023-04-27 12:35:00,164.39,164.39,164.24,164.24,1100.0,160.5559,160.5559,160.4094,160.4094,1100.0
2023-04-27 12:40:00,164.24,164.31,164.15,164.17,1751.0,160.4094,160.4778,160.3215,160.341,1751.0
2023-04-27 12:45:00,164.18,164.33,164.16,164.33,2204.0,160.3508,160.4973,160.3313,160.4973,2204.0
2023-04-27 12:50:00,164.37,164.44,164.37,164.42,1073.0,160.5364,160.6047,160.5364,160.5852,1073.0
2023-04-27 12:55:00,164.52,164.52,164.33,164.36,500.0,160.6829,160.6829,160.4973,160.5266,500.0
2023-04-27 13:00:00,164.4,164.46,164.39,164.43,1482.0,160.5657,160.6243,160.5559,160.595,1482.0
2023-04-27 13:05:00,164.43,164.44,164.36,164.42,6461.0,160.595,160.6047,160.5266,160.5852,6461.0
2023-04-27 13:10:00,164.48,164.54,164.42,164.45,1869.0,160.6438,160.7024,160.5852,160.6145,1869.0
2023-04-27 13:15:00,164.5,164.54,164.48,164.49,1571.0,160.6633,160.7024,160.6438,160.6536,1571.0
2023-04-27 13:20:00,164.54,164.57,164.51,164.57,595.0,160.7024,160.7317,160.6731,160.7317,595.0
2023-04-27 13:25:00,164.59,164.61,164.54,164.59,898.0,160.7512,160.7708,160.7024,160.7512,898.0
2023-04-27 13:30:00,164.59,164.67,164.55,164.62,1572.0,160.7512,160.8294,160.7122,160.7805,1572.0
2023-04-27 13:35:00,164.6,164.7,164.57,164.59,3342.0,160.761,160.8587,160.7317,160.7512,3342.0
2023-04-27 13:40:00,164.56,164.64,164.55,164.58,1478.0,160.7219,160.8001,160.7122,160.7415,1478.0
2023-04-27 13:45:00,164.64,164.82,164.64,164.71,2109.0,160.8001,160.9759,160.8001,160.8684,2109.0
2023-04-27 13:50:00,164.81,164.92,164.79,164.84,2661.0,160.9661,161.0735,160.9466,160.9954,2661.0
2023-04-27 13:55:00,164.87,165.0,164.85,164.87,4540.0,161.0247,161.1517,161.0052,161.0247,4540.0
2023-04-27 14:00:00,164.9,164.93,164.82,164.88,3040.0,161.054,161.0833,160.9759,161.0345,3040.0
2023-04-27 14:05:00,164.92,164.92,164.8,164.88,1468.0,161.0735,161.0735,160.9563,161.0345,1468.0
2023-04-27 14:10:00,164.81,164.82,164.75,164.78,1374.0,160.9661,160.9759,160.9075,160.9368,1374.0
2023-04-27 14:15:00,164.81,164.84,164.69,164.75,6814.0,160.9661,160.9954,160.8489,160.9075,6814.0
2023-04-27 14:20:00,164.79,164.84,164.67,164.84,3742.0,160.9466,160.9954,160.8294,160.9954,3742.0
2023-04-27 14:25:00,164.94,165.09,164.93,165.09,1650.0,161.0931,161.2396,161.0833,161.2396,1650.0
2023-04-27 14:30:00,165.08,165.38,165.07,165.33,5377.0,161.2298,161.5228,161.22,161.474,5377.0
2023-04-27 14:35:00,165.37,165.46,165.19,165.46,3224.0,161.513,161.6009,161.3372,161.6009,3224.0
2023-04-27 14:40:00,165.46,165.64,165.44,165.59,3601.0,161.6009,161.7767,161.5814,161.7279,3601.0
2023-04-27 14:45:00,165.58,165.63,165.52,165.6,2719.0,161.7181,161.767,161.6595,161.7377,2719.0
2023-04-27 14:50:00,165.56,165.69,165.56,165.6,4247.0,161.6986,161.8256,161.6986,161.7377,4247.0
2023-04-27 14:55:00,165.64,165.69,165.54,165.68,2448.0,161.7767,161.8256,161.6791,161.8158,2448.0
2023-04-27 15:00:00,165.71,165.76,165.69,165.72,3013.0,161.8451,161.8939,161.8256,161.8549,3013.0
2023-04-27 15:05:00,165.7,165.7,165.49,165.49,2122.0,161.8353,161.8353,161.6302,161.6302,2122.0
2023-04-27 15:10:00,165.48,165.77,165.38,165.63,17820.0,161.6205,161.9037,161.5228,161.767,17820.0
2023-04-27 15:15:00,165.66,165.74,165.54,165.65,11544.0,161.7963,161.8744,161.6791,161.7865,11544.0
2023-04-27 15:20:00,165.65,165.66,165.55,165.62,2692.0,161.7865,161.7963,161.6888,161.7572,2692.0
2023-04-27 15:25:00,165.58,165.66,165.44,165.45,3002.0,161.7181,161.7963,161.5814,161.5912,3002.0
2023-04-27 15:30:00,165.44,165.59,165.42,165.47,5269.0,161.5814,161.7279,161.5619,161.6107,5269.0
2023-04-27 15:35:00,165.42,165.59,165.42,165.57,5726.0,161.5619,161.7279,161.5619,161.7084,5726.0
2023-04-27 15:40:00,165.55,165.8,165.54,165.78,10593.0,161.6888,161.933,161.6791,161.9135,10593.0
2023-04-27 15:45:00,165.76,166.02,165.74,166.01,8707.0,161.8939,162.1479,161.8744,162.1381,8707.0
2023-04-27 15:50:00,165.93,166.27,165.93,166.07,22307.0,162.06,162.392,162.06,162.1967,22307.0
2023-04-27 15:55:00,166.07,166.21,165.97,166.17,43516.0,162.1967,162.3334,162.099,162.2944,43516.0
2023-04-28 09:30:00,166.04,166.45,166.04,166.08,8579.0,162.1674,162.5678,162.1674,162.2065,8579.0
2023-04-28 09:35:00,166.12,166.64,166.12,166.55,1814.0,162.2455,162.7534,162.2455,162.6655,1814.0
2023-04-28 09:40:00,166.68,166.87,166.54,166.64,1917.0,162.7925,162.9781,162.6558,162.7534,1917.0
2023-04-28 09:45:00,166.73,167.1,166.7,166.85,2321.0,162.8413,163.2027,162.812,162.9585,2321.0
2023-04-28 09:50:00,166.77,166.86,166.72,166.86,1300.0,162.8804,162.9683,162.8316,162.9683,1300.0
2023-04-28 09:55:00,166.84,167.08,166.82,166.85,2596.0,162.9488,163.1832,162.9292,162.9585,2596.0
2023-04-28 10:00:00,166.85,167.7,166.71,167.7,6005.0,162.9585,163.7887,162.8218,163.7887,6005.0
2023-04-28 10:05:00,167.51,167.66,167.35,167.61,4528.0,163.6031,163.7496,163.4469,163.7008,4528.0
2023-04-28 10:10:00,167.74,167.82,167.61,167.65,1902.0,163.8278,163.9059,163.7008,163.7399,1902.0
2023-04-28 10:15:00,167.66,167.74,167.62,167.62,1658.0,163.7496,163.8278,163.7106,163.7106,1658.0
2023-04-28 10:20:00,167.71,167.78,167.48,167.56,2023.0,163.7985,163.8668,163.5738,163.652,2023.0
2023-04-28 10:25:00,167.52,167.61,167.38,167.47,1757.0,163.6129,163.7008,163.4762,163.5641,1757.0
2023-04-28 10:30:00,167.55,167.61,167.51,167.58,3230.0,163.6422,163.7008,163.6031,163.6715,3230.0
2023-04-28 10:35:00,167.53,167.66,167.17,167.53,5814.0,163.6227,163.7496,163.2711,163.6227,5814.0
2023-04-28 10:40:00,167.52,167.69,167.36,167.69,1876.0,163.6129,163.7789,163.4566,163.7789,1876.0
2023-04-28 10:45:00,167.68,167.95,167.63,167.95,3160.0,163.7692,164.0329,163.7203,164.0329,3160.0
2023-04-28 10:50:00,167.97,168.16,167.97,168.11,9641.0,164.0524,164.238,164.0524,164.1891,9641.0
2023-04-28 10:55:00,168.1,168.19,167.43,167.46,7541.0,164.1794,164.2673,163.525,163.5543,7541.0
2023-04-28 11:00:00,167.5,167.51,167.18,167.19,2396.0,163.5934,163.6031,163.2808,163.2906,2396.0
2023-04-28 11:05:00,167.25,167.71,167.21,167.55,5258.0,163.3492,163.7985,163.3101,163.6422,5258.0
2023-04-28 11:10:00,167.57,167.62,167.41,167.45,4029.0,163.6617,163.7106,163.5055,163.5445,4029.0
2023-04-28 11:15:00,167.49,167.64,167.28,167.29,5626.0,163.5836,163.7301,163.3785,163.3883,5626.0
2023-04-28 11:20:00,167.31,167.36,167.15,167.2,5779.0,163.4078,163.4566,163.2515,163.3004,5779.0
2023-04-28 11:25:00,167.16,167.21,167.06,167.15,4700.0,163.2613,163.3101,163.1636,163.2515,4700.0
2023-04-28 11:30:00,167.17,167.45,167.17,167.41,4745.0,163.2711,163.5445,163.2711,163.5055,4745.0
2023-04-28 11:35:00,167.5,167.56,167.45,167.47,1332.0,163.5934,163.652,163.5445,163.5641,1332.0
2023-04-28 11:40:00,167.47,167.7,167.35,167.7,2305.0,163.5641,163.7887,163.4469,163.7887,2305.0
2023-04-28 11:45:00,167.63,167.81,167.59,167.81,2673.0,163.7203,163.8961,163.6813,163.8961,2673.0
2023-04-28 11:50:00,167.82,167.85,167.61,167.72,1415.0,163.9059,163.9352,163.7008,163.8082,1415.0
2023-04-28 11:55:00,167.72,167.9,167.72,167.9,3081.0,163.8082,163.984,163.8082,163.984,3081.0
2023-04-28 12:00:00,167.87,167.9,167.7,167.76,1950.0,163.9547,163.984,163.7887,163.8473,1950.0
2023-04-28 12:05:00,167.77,167.89,167.77,167.84,1983.0,163.8571,163.9743,163.8571,163.9254,1983.0
2023-04-28 12:10:00,167.88,167.99,167.88,167.92,1851.0,163.9645,164.0719,163.9645,164.0036,1851.0
2023-04-28 12:15:00,167.91,167.95,167.75,167.89,3879.0,163.9938,164.0329,163.8375,163.9743,3879.0
2023-04-28 12:20:00,167.76,167.99,167.75,167.93,1517.0,163.8473,164.0719,163.8375,164.0133,1517.0
2023-04-28 12:25:00,167.91,167.99,167.9,167.99,1114.0,163.9938,164.0719,163.984,164.0719,1114.0
2023-04-28 12:30:00,168.0,168.01,167.9,167.91,2526.0,164.0817,164.0915,163.984,163.9938,2526.0
2023-04-28 12:35:00,167.9,168.03,167.84,168.0,3386.0,163.984,164.111,163.9254,164.0817,3386.0
2023-04-28 12:40:00,168.0,168.1,167.98,168.07,2200.0,164.0817,164.1794,164.0622,164.1501,2200.0
2023-04-28 12:45:00,168.09,168.09,167.99,168.06,7671.0,164.1696,164.1696,164.0719,164.1403,7671.0
2023-04-28 12:50:00,168.11,168.13,167.99,168.12,4371.0,164.1891,164.2087,164.0719,164.1989,4371.0
2023-04-28 12:55:00,168.15,168.27,168.13,168.22,3224.0,164.2282,164.3454,164.2087,164.2966,3224.0
2023-04-28 13:00:00,168.18,168.18,167.97,168.15,5351.0,164.2575,164.2575,164.0524,164.2282,5351.0
2023-04-28 13:05:00,168.09,168.09,167.97,168.08,4751.0,164.1696,164.1696,164.0524,164.1598,4751.0
2023-04-28 13:10:00,168.02,168.15,167.98,168.06,3092.0,164.1012,164.2282,164.0622,164.1403,3092.0
2023-04-28 13:15:00,168.14,168.19,168.01,168.09,1947.0,164.2184,164.2673,164.0915,164.1696,1947.0
2023-04-28 13:20:00,168.08,168.09,168.04,168.06,1503.0,164.1598,164.1696,164.1208,164.1403,1503.0
2023-04-28 13:25:00,168.1,168.16,168.04,168.09,2557.0,164.1794,164.238,164.1208,164.1696,2557.0
2023-04-28 13:30:00,168.09,168.24,168.08,168.16,2347.0,164.1696,164.3161,164.1598,164.238,2347.0
2023-04-28 13:35:00,168.15,168.15,167.96,168.13,3291.0,164.2282,164.2282,164.0426,164.2087,3291.0
2023-04-28 13:40:00,168.16,168.18,168.06,168.06,2602.0,164.238,164.2575,164.1403,164.1403,2602.0
2023-04-28 13:45:00,168.0,168.07,167.99,168.03,2188.0,164.0817,164.1501,164.0719,164.111,2188.0
2023-04-28 13:50:00,168.02,168.03,167.95,167.97,7692.0,164.1012,164.111,164.0329,164.0524,7692.0
2023-04-28 13:55:00,167.96,168.06,167.93,168.05,6239.0,164.0426,164.1403,164.0133,164.1305,6239.0
2023-04-28 14:00:00,168.05,168.14,167.96,168.01,10459.0,164.1305,164.2184,164.0426,164.0915,10459.0
2023-04-28 14:05:00,168.02,168.04,167.71,167.77,5587.0,164.1012,164.1208,163.7985,163.8571,5587.0
2023-04-28 14:10:00,167.72,167.72,167.43,167.44,5566.0,163.8082,163.8082,163.525,163.5348,5566.0
2023-04-28 14:15:00,167.45,167.61,167.44,167.56,2427.0,163.5445,163.7008,163.5348,163.652,2427.0
2023-04-28 14:20:00,167.52,167.52,167.38,167.41,4187.0,163.6129,163.6129,163.4762,163.5055,4187.0
2023-04-28 14:25:00,167.4,167.44,167.34,167.44,2342.0,163.4957,163.5348,163.4371,163.5348,2342.0
2023-04-28 14:30:00,167.42,167.5,167.31,167.31,6471.0,163.5152,163.5934,163.4078,163.4078,6471.0
2023-04-28 14:35:00,167.27,167.28,167.11,167.17,2191.0,163.3687,163.3785,163.2125,163.2711,2191.0
2023-04-28 14:40:00,167.11,167.25,167.05,167.14,2545.0,163.2125,163.3492,163.1539,163.2418,2545.0
2023-04-28 14:45:00,167.07,167.13,166.96,166.96,7018.0,163.1734,163.232,163.066,163.066,7018.0
2023-04-28 14:50:00,167.0,167.16,167.0,167.11,3438.0,163.105,163.2613,163.105,163.2125,3438.0
2023-04-28 14:55:00,167.15,167.21,167.13,167.19,2205.0,163.2515,163.3101,163.232,163.2906,2205.0
2023-04-28 15:00:00,167.23,167.46,167.23,167.38,4382.0,163.3297,163.5543,163.3297,163.4762,4382.0
2023-04-28 15:05:00,167.36,167.52,167.35,167.5,3022.0,163.4566,163.6129,163.4469,163.5934,3022.0
2023-04-28 15:10:00,167.48,167.53,167.4,167.42,3303.0,163.5738,163.6227,163.4957,163.5152,3303.0
2023-04-28 15:15:00,167.42,167.61,167.42,167.61,4363.0,163.5152,163.7008,163.5152,163.7008,4363.0
2023-04-28 15:20:00,167.63,167.63,167.31,167.39,4652.0,163.7203,163.7203,163.4078,163.4859,4652.0
2023-04-28 15:25:00,167.38,167.39,167.15,167.21,4496.0,163.4762,163.4859,163.2515,163.3101,4496.0
2023-04-28 15:30:00,167.27,167.33,167.11,167.21,6290.0,163.3687,163.4273,163.2125,163.3101,6290.0
2023-04-28 15:35:00,167.19,167.29,167.14,167.23,4712.0,163.2906,163.3883,163.2418,163.3297,4712.0
2023-04-28 15:40:00,167.22,167.42,167.2,167.4,9549.0,163.3199,163.5152,163.3004,163.4957,9549.0
2023-04-28 15:45:00,167.41,167.46,167.27,167.37,7623.0,163.5055,163.5543,163.3687,163.4664,7623.0
2023-04-28 15:50:00,167.39,167.6,167.36,167.52,13829.0,163.4859,163.691,163.4566,163.6129,13829.0
2023-04-28 15:55:00,167.59,167.84,167.56,167.84,49159.0,163.6813,163.9254,163.652,163.9254,49159.0
2023-05-01 09:30:00,167.83,168.33,167.25,168.33,11643.0,163.9157,164.404,163.3492,164.404,11643.0
2023-05-01 09:35:00,168.81,168.82,168.35,168.6,3287.0,164.8728,164.8826,164.4235,164.6677,3287.0
2023-05-01 09:40:00,168.44,168.62,168.36,168.43,3601.0,164.5114,164.6872,164.4333,164.5017,3601.0
2023-05-01 09:45:00,168.46,169.0,168.4,168.99,3301.0,164.531,165.0584,164.4724,165.0486,3301.0
2023-05-01 09:50:00,169.0,169.27,168.92,169.12,10396.0,165.0584,165.3221,164.9802,165.1756,10396.0
2023-05-01 09:55:00,169.09,169.26,169.0,169.26,2897.0,165.1463,165.3123,165.0584,165.3123,2897.0
2023-05-01 10:00:00,168.99,168.99,168.3,168.75,3049.0,165.0486,165.0486,164.3747,164.8142,3049.0
2023-05-01 10:05:00,168.78,168.93,168.62,168.87,1803.0,164.8435,164.99,164.6872,164.9314,1803.0
2023-05-01 10:10:00,168.91,169.13,168.85,168.99,3350.0,164.9705,165.1853,164.9119,165.0486,3350.0
2023-05-01 10:15:00,169.06,169.15,168.84,168.9,3028.0,165.117,165.2049,164.9021,164.9607,3028.0
2023-05-01 10:20:00,168.9,168.96,168.54,168.58,2713.0,164.9607,165.0193,164.6091,164.6482,2713.0
2023-05-01 10:25:00,168.65,168.72,168.64,168.71,1167.0,164.7165,164.7849,164.7068,164.7751,1167.0
2023-05-01 10:30:00,168.74,168.85,168.72,168.85,2009.0,164.8044,164.9119,164.7849,164.9119,2009.0
2023-05-01 10:35:00,168.79,168.96,168.78,168.86,3593.0,164.8533,165.0193,164.8435,164.9216,3593.0
2023-05-01 10:40:00,168.89,169.02,168.76,169.0,9800.0,164.9509,165.0779,164.824,165.0584,9800.0
2023-05-01 10:45:00,169.06,169.24,169.06,169.24,2859.0,165.117,165.2928,165.117,165.2928,2859.0
2023-05-01 10:50:00,169.22,169.39,169.17,169.38,7939.0,165.2732,165.4393,165.2244,165.4295,7939.0
2023-05-01 10:55:00,169.42,169.42,169.14,169.17,4371.0,165.4686,165.4686,165.1951,165.2244,4371.0
2023-05-01 11:00:00,169.13,169.28,169.04,169.18,6552.0,165.1853,165.3318,165.0974,165.2342,6552.0
2023-05-01 11:05:00,169.14,169.21,169.01,169.05,9383.0,165.1951,165.2635,165.0681,165.1072,9383.0
2023-05-01 11:10:00,169.11,169.11,168.82,168.88,3756.0,165.1658,165.1658,164.8826,164.9412,3756.0
2023-05-01 11:15:00,168.91,169.0,168.69,168.76,3544.0,164.9705,165.0584,164.7556,164.824,3544.0
2023-05-01 11:20:00,168.76,168.94,168.76,168.84,2740.0,164.824,164.9998,164.824,164.9021,2740.0
2023-05-01 11:25:00,168.86,168.86,168.72,168.84,3063.0,164.9216,164.9216,164.7849,164.9021,3063.0
2023-05-01 11:30:00,168.81,168.93,168.78,168.91,2214.0,164.8728,164.99,164.8435,164.9705,2214.0
2023-05-01 11:35:00,168.86,169.04,168.86,169.03,1850.0,164.9216,165.0974,164.9216,165.0877,1850.0
2023-05-01 11:40:00,169.07,169.11,168.93,169.09,1963.0,165.1267,165.1658,164.99,165.1463,1963.0
2023-05-01 11:45:00,169.14,169.17,169.02,169.03,3889.0,165.1951,165.2244,165.0779,165.0877,3889.0
2023-05-01 11:50:00,169.06,169.11,169.01,169.02,4308.0,165.117,165.1658,165.0681,165.0779,4308.0
2023-05-01 11:55:00,169.02,169.2,169.01,169.19,3491.0,165.0779,165.2537,165.0681,165.2439,3491.0
2023-05-01 12:00:00,169.24,169.29,169.23,169.24,9590.0,165.2928,165.3416,165.283,165.2928,9590.0
2023-05-01 12:05:00,169.22,169.41,169.22,169.41,4427.0,165.2732,165.4588,165.2732,165.4588,4427.0
2023-05-01 12:10:00,169.43,169.44,169.34,169.38,2302.0,165.4783,165.4881,165.3904,165.4295,2302.0
2023-05-01 12:15:00,169.4,169.59,169.38,169.55,9508.0,165.449,165.6346,165.4295,165.5955,9508.0
2023-05-01 12:20:00,169.56,169.64,169.56,169.64,5611.0,165.6053,165.6834,165.6053,165.6834,5611.0
2023-05-01 12:25:00,169.61,169.63,169.25,169.3,7756.0,165.6541,165.6737,165.3025,165.3514,7756.0
2023-05-01 12:30:00,169.28,169.6,169.27,169.55,2867.0,165.3318,165.6444,165.3221,165.5955,2867.0
2023-05-01 12:35:00,169.55,169.77,169.54,169.77,2607.0,165.5955,165.8104,165.5858,165.8104,2607.0
2023-05-01 12:40:00,169.75,169.76,169.58,169.59,4728.0,165.7909,165.8007,165.6248,165.6346,4728.0
2023-05-01 12:45:00,169.54,169.57,169.35,169.38,2561.0,165.5858,165.6151,165.4002,165.4295,2561.0
2023-05-01 12:50:00,169.38,169.38,169.29,169.33,2227.0,165.4295,165.4295,165.3416,165.3807,2227.0
2023-05-01 12:55:00,169.36,169.36,169.25,169.3,2643.0,165.41,165.41,165.3025,165.3514,2643.0
2023-05-01 13:00:00,169.34,169.42,169.17,169.21,2931.0,165.3904,165.4686,165.2244,165.2635,2931.0
2023-05-01 13:05:00,169.23,169.27,169.16,169.2,4686.0,165.283,165.3221,165.2146,165.2537,4686.0
2023-05-01 13:10:00,169.21,169.26,169.19,169.25,1656.0,165.2635,165.3123,165.2439,165.3025,1656.0
2023-05-01 13:15:00,169.25,169.35,169.18,169.19,4952.0,165.3025,165.4002,165.2342,165.2439,4952.0
2023-05-01 13:20:00,169.25,169.44,169.25,169.43,2588.0,165.3025,165.4881,165.3025,165.4783,2588.0
2023-05-01 13:25:00,169.43,169.54,169.4,169.4,7811.0,165.4783,165.5858,165.449,165.449,7811.0
2023-05-01 13:30:00,169.4,169.45,169.35,169.42,2939.0,165.449,165.4979,165.4002,165.4686,2939.0
2023-05-01 13:35:00,169.44,169.44,169.24,169.27,5024.0,165.4881,165.4881,165.2928,165.3221,5024.0
2023-05-01 13:40:00,169.28,169.4,169.18,169.18,2325.0,165.3318,165.449,165.2342,165.2342,2325.0
2023-05-01 13:45:00,169.25,169.36,169.23,169.29,2420.0,165.3025,165.41,165.283,165.3416,2420.0
2023-05-01 13:50:00,169.27,169.3,169.24,169.24,1718.0,165.3221,165.3514,165.2928,165.2928,1718.0
2023-05-01 13:55:00,169.18,169.25,169.13,169.16,3360.0,165.2342,165.3025,165.1853,165.2146,3360.0
2023-05-01 14:00:00,169.15,169.22,169.11,169.15,3010.0,165.2049,165.2732,165.1658,165.2049,3010.0
2023-05-01 14:05:00,169.15,169.15,169.03,169.11,2751.0,165.2049,165.2049,165.0877,165.1658,2751.0
2023-05-01 14:10:00,169.07,169.09,169.0,169.08,2289.0,165.1267,165.1463,165.0584,165.1365,2289.0
2023-05-01 14:15:00,169.04,169.04,168.93,169.02,4150.0,165.0974,165.0974,164.99,165.0779,4150.0
2023-05-01 14:20:00,168.98,169.06,168.92,168.92,3786.0,165.0388,165.117,164.9802,164.9802,3786.0
2023-05-01 14:25:00,168.93,168.96,168.84,168.96,4360.0,164.99,165.0193,164.9021,165.0193,4360.0
2023-05-01 14:30:00,168.94,168.97,168.67,168.67,2856.0,164.9998,165.0291,164.7361,164.7361,2856.0
2023-05-01 14:35:00,168.69,168.74,168.5,168.53,5705.0,164.7556,164.8044,164.57,164.5993,5705.0
2023-05-01 14:40:00,168.56,168.69,168.47,168.66,2848.0,164.6286,164.7556,164.5407,164.7263,2848.0
2023-05-01 14:45:00,168.69,168.72,168.63,168.72,1538.0,164.7556,164.7849,164.697,164.7849,1538.0
2023-05-01 14:50:00,168.68,168.68,168.6,168.63,3044.0,164.7458,164.7458,164.6677,164.697,3044.0
2023-05-01 14:55:00,168.59,168.85,168.57,168.82,4380.0,164.6579,164.9119,164.6384,164.8826,4380.0
2023-05-01 15:00:00,168.88,168.97,168.81,168.85,4049.0,164.9412,165.0291,164.8728,164.9119,4049.0
2023-05-01 15:05:00,168.89,168.92,168.72,168.72,4113.0,164.9509,164.9802,164.7849,164.7849,4113.0
2023-05-01 15:10:00,168.75,168.75,168.65,168.65,5201.0,164.8142,164.8142,164.7165,164.7165,5201.0
2023-05-01 15:15:00,168.64,168.7,168.56,168.57,4791.0,164.7068,164.7654,164.6286,164.6384,4791.0
2023-05-01 15:20:00,168.59,168.75,168.59,168.72,2573.0,164.6579,164.8142,164.6579,164.7849,2573.0
2023-05-01 15:25:00,168.69,168.73,168.64,168.66,4219.0,164.7556,164.7947,164.7068,164.7263,4219.0
2023-05-01 15:30:00,168.66,168.75,168.43,168.43,26101.0,164.7263,164.8142,164.5017,164.5017,26101.0
2023-05-01 15:35:00,168.45,168.49,168.24,168.28,15462.0,164.5212,164.5603,164.3161,164.3552,15462.0
2023-05-01 15:40:00,168.26,168.37,168.14,168.3,29498.0,164.3356,164.4431,164.2184,164.3747,29498.0
2023-05-01 15:45:00,168.29,168.53,168.27,168.53,30281.0,164.3649,164.5993,164.3454,164.5993,30281.0
2023-05-01 15:50:00,168.54,168.57,168.33,168.44,47330.0,164.6091,164.6384,164.404,164.5114,47330.0
2023-05-01 15:55:00,168.41,169.03,168.28,168.68,87351.0,164.4821,165.0877,164.3552,164.7458,87351.0
2023-05-02 09:30:00,170.29,171.1,169.7,170.44,44434.0,166.3183,167.1094,165.742,166.4648,44434.0
2023-05-02 09:35:00,170.33,170.52,169.69,170.0,19635.0,166.3574,166.5429,165.7323,166.0351,19635.0
2023-05-02 09:40:00,170.13,170.13,168.72,168.83,7740.0,166.162,166.162,164.7849,164.8923,7740.0
2023-05-02 09:45:00,169.02,170.61,169.0,170.59,26188.0,165.0779,166.6308,165.0584,166.6113,26188.0
2023-05-02 09:50:00,170.6,170.78,169.75,170.68,14045.0,166.6211,166.7969,165.7909,166.6992,14045.0
2023-05-02 09:55:00,170.95,171.52,170.41,171.28,26746.0,166.9629,167.5196,166.4355,167.2852,26746.0
2023-05-02 10:00:00,171.29,171.29,170.63,170.79,19923.0,167.295,167.295,166.6504,166.8066,19923.0
2023-05-02 10:05:00,170.66,170.66,169.88,170.44,14100.0,166.6797,166.6797,165.9179,166.4648,14100.0
2023-05-02 10:10:00,170.36,170.44,169.22,169.31,9092.0,166.3867,166.4648,165.2732,165.3611,9092.0
2023-05-02 10:15:00,169.49,169.94,169.06,169.67,10082.0,165.5369,165.9765,165.117,165.7127,10082.0
2023-05-02 10:20:00,169.68,169.78,169.34,169.34,12577.0,165.7225,165.8202,165.3904,165.3904,12577.0
2023-05-02 10:25:00,169.32,169.69,169.31,169.52,8760.0,165.3709,165.7323,165.3611,165.5662,8760.0
2023-05-02 10:30:00,169.54,169.61,169.44,169.47,12915.0,165.5858,165.6541,165.4881,165.5174,12915.0
2023-05-02 10:35:00,169.53,169.71,169.13,169.39,17976.0,165.576,165.7518,165.1853,165.4393,17976.0
2023-05-02 10:40:00,169.45,169.73,169.31,169.32,14491.0,165.4979,165.7713,165.3611,165.3709,14491.0
2023-05-02 10:45:00,169.31,169.31,168.58,168.79,10187.0,165.3611,165.3611,164.6482,164.8533,10187.0
2023-05-02 10:50:00,168.97,169.31,168.7,169.31,11354.0,165.0291,165.3611,164.7654,165.3611,11354.0
2023-05-02 10:55:00,169.4,169.53,169.19,169.39,7939.0,165.449,165.576,165.2439,165.4393,7939.0
2023-05-02 11:00:00,169.29,169.45,169.0,169.05,8479.0,165.3416,165.4979,165.0584,165.1072,8479.0
2023-05-02 11:05:00,168.98,168.98,168.32,168.37,3881.0,165.0388,165.0388,164.3942,164.4431,3881.0
2023-05-02 11:10:00,168.49,168.77,168.49,168.53,9500.0,164.5603,164.8337,164.5603,164.5993,9500.0
2023-05-02 11:15:00,168.47,168.54,168.07,168.22,15406.0,164.5407,164.6091,164.1501,164.2966,15406.0
2023-05-02 11:20:00,168.22,168.33,167.66,167.98,7590.0,164.2966,164.404,163.7496,164.0622,7590.0
2023-05-02 11:25:00,167.85,168.4,167.75,168.31,7962.0,163.9352,164.4724,163.8375,164.3845,7962.0
2023-05-02 11:30:00,168.33,168.5,168.16,168.47,8544.0,164.404,164.57,164.238,164.5407,8544.0
2023-05-02 11:35:00,168.41,168.97,168.41,168.88,12967.0,164.4821,165.0291,164.4821,164.9412,12967.0
2023-05-02 11:40:00,168.84,169.25,168.84,169.25,11642.0,164.9021,165.3025,164.9021,165.3025,11642.0
2023-05-02 11:45:00,169.36,169.56,169.27,169.55,8929.0,165.41,165.6053,165.3221,165.5955,8929.0
2023-05-02 11:50:00,169.59,170.0,169.59,169.89,8872.0,165.6346,166.0351,165.6346,165.9276,8872.0
2023-05-02 11:55:00,169.82,169.99,169.77,169.91,4159.0,165.8593,166.0253,165.8104,165.9472,4159.0
2023-05-02 12:00:00,169.97,170.01,169.77,170.01,5440.0,166.0058,166.0448,165.8104,166.0448,5440.0
2023-05-02 12:05:00,169.99,170.17,169.87,170.1,6431.0,166.0253,166.2011,165.9081,166.1327,6431.0
2023-05-02 12:10:00,170.16,170.24,169.77,169.77,5743.0,166.1913,166.2695,165.8104,165.8104,5743.0
2023-05-02 12:15:00,169.74,170.07,169.63,169.88,8160.0,165.7811,166.1034,165.6737,165.9179,8160.0
2023-05-02 12:20:00,169.87,170.24,169.84,170.18,4502.0,165.9081,166.2695,165.8788,166.2109,4502.0
2023-05-02 12:25:00,170.22,170.45,170.1,170.45,5543.0,166.2499,166.4746,166.1327,166.4746,5543.0
2023-05-02 12:30:00,170.46,170.46,170.31,170.31,2775.0,166.4843,166.4843,166.3378,166.3378,2775.0
2023-05-02 12:35:00,170.35,170.61,170.29,170.34,4788.0,166.3769,166.6308,166.3183,166.3671,4788.0
2023-05-02 12:40:00,170.35,170.35,170.23,170.23,3010.0,166.3769,166.3769,166.2597,166.2597,3010.0
2023-05-02 12:45:00,170.23,170.5,170.23,170.5,5399.0,166.2597,166.5234,166.2597,166.5234,5399.0
2023-05-02 12:50:00,170.5,170.63,170.4,170.54,6737.0,166.5234,166.6504,166.4257,166.5625,6737.0
2023-05-02 12:55:00,170.53,170.67,170.5,170.67,3652.0,166.5527,166.6894,166.5234,166.6894,3652.0
2023-05-02 13:00:00,170.66,170.72,170.59,170.61,6389.0,166.6797,166.7383,166.6113,166.6308,6389.0
2023-05-02 13:05:00,170.57,170.85,170.57,170.84,5160.0,166.5918,166.8652,166.5918,166.8555,5160.0
2023-05-02 13:10:00,170.85,171.27,170.8,171.27,6356.0,166.8652,167.2754,166.8164,167.2754,6356.0
2023-05-02 13:15:00,171.27,171.37,171.17,171.34,7582.0,167.2754,167.3731,167.1778,167.3438,7582.0
2023-05-02 13:20:00,171.33,171.89,171.31,171.86,9527.0,167.334,167.881,167.3145,167.8517,9527.0
2023-05-02 13:25:00,171.91,172.35,171.91,172.24,17104.0,167.9005,168.3302,167.9005,168.2228,17104.0
2023-05-02 13:30:00,172.29,172.31,171.49,171.49,10316.0,168.2716,168.2912,167.4903,167.4903,10316.0
2023-05-02 13:35:00,171.49,171.92,171.44,171.92,7711.0,167.4903,167.9103,167.4415,167.9103,7711.0
2023-05-02 13:40:00,171.93,172.22,171.93,172.1,5793.0,167.92,168.2033,167.92,168.0861,5793.0
2023-05-02 13:45:00,172.1,172.35,172.04,172.31,2884.0,168.0861,168.3302,168.0275,168.2912,2884.0
2023-05-02 13:50:00,172.36,172.41,172.17,172.41,6276.0,168.34,168.3888,168.1544,168.3888,6276.0
2023-05-02 13:55:00,172.4,172.4,172.21,172.22,5581.0,168.3791,168.3791,168.1935,168.2033,5581.0
2023-05-02 14:00:00,172.25,172.53,172.24,172.52,10634.0,168.2326,168.506,168.2228,168.4963,10634.0
2023-05-02 14:05:00,172.52,172.52,172.32,172.46,8667.0,168.4963,168.4963,168.3009,168.4377,8667.0
2023-05-02 14:10:00,172.49,172.57,172.38,172.38,8112.0,168.467,168.5451,168.3595,168.3595,8112.0
2023-05-02 14:15:00,172.47,172.73,172.47,172.73,10749.0,168.4474,168.7014,168.4474,168.7014,10749.0
2023-05-02 14:20:00,172.73,173.0,172.61,172.99,14316.0,168.7014,168.9651,168.5842,168.9553,14316.0
2023-05-02 14:25:00,172.99,173.12,172.83,173.11,5311.0,168.9553,169.0823,168.799,169.0725,5311.0
2023-05-02 14:30:00,173.03,173.2,173.03,173.11,19232.0,168.9944,169.1604,168.9944,169.0725,19232.0
2023-05-02 14:35:00,173.16,173.56,173.15,173.56,12272.0,169.1214,169.512,169.1116,169.512,12272.0
2023-05-02 14:40:00,173.52,173.64,173.32,173.47,12399.0,169.473,169.5902,169.2776,169.4241,12399.0
2023-05-02 14:45:00,173.55,173.84,173.54,173.84,19305.0,169.5023,169.7855,169.4925,169.7855,19305.0
2023-05-02 14:50:00,173.79,173.96,173.75,173.85,14762.0,169.7367,169.9027,169.6976,169.7953,14762.0
2023-05-02 14:55:00,173.87,173.93,173.66,173.78,14717.0,169.8148,169.8734,169.6097,169.7269,14717.0
2023-05-02 15:00:00,173.74,173.83,173.36,173.43,16250.0,169.6878,169.7757,169.3167,169.3851,16250.0
2023-05-02 15:05:00,173.48,173.91,173.42,173.91,16357.0,169.4339,169.8539,169.3753,169.8539,16357.0
2023-05-02 15:10:00,173.91,174.48,173.87,174.45,44624.0,169.8539,170.4106,169.8148,170.3813,44624.0
2023-05-02 15:15:00,174.39,174.46,174.12,174.35,25242.0,170.3227,170.391,170.059,170.2836,25242.0
2023-05-02 15:20:00,174.33,174.35,174.11,174.22,15935.0,170.2641,170.2836,170.0492,170.1566,15935.0
2023-05-02 15:25:00,174.22,174.34,173.99,174.25,17863.0,170.1566,170.2738,169.932,170.1859,17863.0
2023-05-02 15:30:00,174.27,174.28,173.94,174.06,16627.0,170.2055,170.2152,169.8832,170.0004,16627.0
2023-05-02 15:35:00,174.06,174.23,173.93,174.22,15319.0,170.0004,170.1664,169.8734,170.1566,15319.0
2023-05-02 15:40:00,174.21,174.48,174.2,174.45,21846.0,170.1469,170.4106,170.1371,170.3813,21846.0
2023-05-02 15:45:00,174.42,174.42,174.14,174.27,23502.0,170.352,170.352,170.0785,170.2055,23502.0
2023-05-02 15:50:00,174.21,174.47,174.2,174.39,42785.0,170.1469,170.4008,170.1371,170.3227,42785.0
2023-05-02 15:55:00,174.4,174.52,174.23,174.28,88917.0,170.3324,170.4496,170.1664,170.2152,88917.0
2023-05-03 09:30:00,175.65,175.92,175.25,175.52,42596.0,171.5533,171.817,171.1626,171.4263,42596.0
2023-05-03 09:35:00,175.53,177.33,175.35,177.21,30583.0,171.4361,173.1941,171.2603,173.0769,30583.0
2023-05-03 09:40:00,177.48,177.57,177.21,177.56,14759.0,173.3406,173.4285,173.0769,173.4187,14759.0
2023-05-03 09:45:00,177.44,178.55,177.13,178.38,36805.0,173.3015,174.3856,172.9988,174.2196,36805.0
2023-05-03 09:50:00,178.29,179.68,178.28,179.68,30464.0,174.1317,175.4893,174.1219,175.4893,30464.0
2023-05-03 09:55:00,179.71,179.77,178.97,179.37,44584.0,175.5186,175.5772,174.7958,175.1865,44584.0
2023-05-03 10:00:00,179.36,179.43,178.47,178.47,48070.0,175.1767,175.2451,174.3075,174.3075,48070.0
2023-05-03 10:05:00,178.5,178.6,177.91,177.99,9088.0,174.3368,174.4345,173.7606,173.8387,9088.0
2023-05-03 10:10:00,177.89,178.09,176.56,176.88,44539.0,173.741,173.9364,172.4421,172.7546,44539.0
2023-05-03 10:15:00,176.84,176.88,175.6,175.91,29344.0,172.7155,172.7546,171.5044,171.8072,29344.0
2023-05-03 10:20:00,175.97,176.68,175.73,176.58,9894.0,171.8658,172.5593,171.6314,172.4616,9894.0
2023-05-03 10:25:00,176.5,177.0,176.25,176.96,10115.0,172.3835,172.8718,172.1393,172.8327,10115.0
2023-05-03 10:30:00,176.87,177.42,176.87,177.31,13250.0,172.7448,173.282,172.7448,173.1746,13250.0
2023-05-03 10:35:00,177.25,177.3,177.04,177.07,5688.0,173.116,173.1648,172.9109,172.9402,5688.0
2023-05-03 10:40:00,176.99,177.52,176.99,177.44,7643.0,172.862,173.3797,172.862,173.3015,7643.0
2023-05-03 10:45:00,177.47,177.58,176.85,177.36,16335.0,173.3308,173.4383,172.7253,173.2234,16335.0
2023-05-03 10:50:00,177.33,177.35,177.2,177.21,2627.0,173.1941,173.2136,173.0671,173.0769,2627.0
2023-05-03 10:55:00,177.29,177.32,176.98,177.01,6622.0,173.155,173.1843,172.8523,172.8816,6622.0
2023-05-03 11:00:00,177.02,177.05,176.85,176.97,8147.0,172.8913,172.9206,172.7253,172.8425,8147.0
2023-05-03 11:05:00,176.97,176.97,176.28,176.36,3631.0,172.8425,172.8425,172.1686,172.2467,3631.0
2023-05-03 11:10:00,176.28,176.62,176.22,176.45,7177.0,172.1686,172.5007,172.11,172.3346,7177.0
2023-05-03 11:15:00,176.45,176.45,176.01,176.14,5356.0,172.3346,172.3346,171.9049,172.0318,5356.0
2023-05-03 11:20:00,176.18,176.33,175.88,175.88,4437.0,172.0709,172.2174,171.7779,171.7779,4437.0
2023-05-03 11:25:00,175.77,176.29,175.69,176.29,6698.0,171.6705,172.1783,171.5923,172.1783,6698.0
2023-05-03 11:30:00,176.3,176.84,176.22,176.77,4000.0,172.1881,172.7155,172.11,172.6472,4000.0
2023-05-03 11:35:00,176.89,177.06,176.8,177.05,4200.0,172.7644,172.9304,172.6765,172.9206,4200.0
2023-05-03 11:40:00,176.97,177.15,176.82,176.82,2792.0,172.8425,173.0183,172.696,172.696,2792.0
2023-05-03 11:45:00,176.85,176.97,176.82,176.89,1110.0,172.7253,172.8425,172.696,172.7644,1110.0
2023-05-03 11:50:00,176.82,176.86,176.76,176.81,2314.0,172.696,172.7351,172.6374,172.6862,2314.0
2023-05-03 11:55:00,176.72,176.92,176.65,176.88,2243.0,172.5983,172.7937,172.53,172.7546,2243.0
2023-05-03 12:00:00,176.82,176.82,176.67,176.72,2710.0,172.696,172.696,172.5495,172.5983,2710.0
2023-05-03 12:05:00,176.68,176.86,176.64,176.67,2812.0,172.5593,172.7351,172.5202,172.5495,2812.0
2023-05-03 12:10:00,176.69,176.9,176.64,176.9,3564.0,172.569,172.7741,172.5202,172.7741,3564.0
2023-05-03 12:15:00,176.86,176.96,176.76,176.76,4264.0,172.7351,172.8327,172.6374,172.6374,4264.0
2023-05-03 12:20:00,176.77,176.86,176.41,176.54,4790.0,172.6472,172.7351,172.2956,172.4225,4790.0
2023-05-03 12:25:00,176.6,176.77,176.6,176.74,1517.0,172.4811,172.6472,172.4811,172.6179,1517.0
2023-05-03 12:30:00,176.75,176.75,176.61,176.63,1807.0,172.6276,172.6276,172.4909,172.5104,1807.0
2023-05-03 12:35:00,176.58,176.7,176.52,176.54,1865.0,172.4616,172.5788,172.403,172.4225,1865.0
2023-05-03 12:40:00,176.52,176.61,176.41,176.61,4569.0,172.403,172.4909,172.2956,172.4909,4569.0
2023-05-03 12:45:00,176.65,176.75,176.65,176.68,1800.0,172.53,172.6276,172.53,172.5593,1800.0
2023-05-03 12:50:00,176.69,177.0,176.62,177.0,2711.0,172.569,172.8718,172.5007,172.8718,2711.0
2023-05-03 12:55:00,176.97,177.2,176.94,177.2,4612.0,172.8425,173.0671,172.8132,173.0671,4612.0
2023-05-03 13:00:00,177.24,177.35,177.07,177.12,6899.0,173.1062,173.2136,172.9402,172.989,6899.0
2023-05-03 13:05:00,177.07,177.16,177.03,177.11,7329.0,172.9402,173.0281,172.9011,172.9792,7329.0
2023-05-03 13:10:00,177.11,177.3,177.01,177.01,9094.0,172.9792,173.1648,172.8816,172.8816,9094.0
2023-05-03 13:15:00,176.92,176.92,176.74,176.83,1391.0,172.7937,172.7937,172.6179,172.7058,1391.0
2023-05-03 13:20:00,176.76,176.76,176.7,176.71,1864.0,172.6374,172.6374,172.5788,172.5886,1864.0
2023-05-03 13:25:00,176.7,176.92,176.7,176.72,5673.0,172.5788,172.7937,172.5788,172.5983,5673.0
2023-05-03 13:30:00,176.66,176.74,176.52,176.58,2182.0,172.5397,172.6179,172.403,172.4616,2182.0
2023-05-03 13:35:00,176.53,176.59,176.42,176.49,1719.0,172.4128,172.4714,172.3053,172.3737,1719.0
2023-05-03 13:40:00,176.48,176.66,176.41,176.41,3700.0,172.3639,172.5397,172.2956,172.2956,3700.0
2023-05-03 13:45:00,176.51,176.51,176.17,176.28,2450.0,172.3932,172.3932,172.0611,172.1686,2450.0
2023-05-03 13:50:00,176.28,176.31,176.15,176.17,2337.0,172.1686,172.1979,172.0416,172.0611,2337.0
2023-05-03 13:55:00,176.12,176.24,176.05,176.17,7151.0,172.0123,172.1295,171.9439,172.0611,7151.0
2023-05-03 14:00:00,176.08,176.29,175.67,175.8,14349.0,171.9732,172.1783,171.5728,171.6998,14349.0
2023-05-03 14:05:00,175.71,176.1,175.54,175.62,8073.0,171.6119,171.9928,171.4458,171.524,8073.0
2023-05-03 14:10:00,175.73,175.75,175.38,175.47,3742.0,171.6314,171.6509,171.2896,171.3775,3742.0
2023-05-03 14:15:00,175.55,175.65,175.45,175.59,6225.0,171.4556,171.5533,171.3579,171.4947,6225.0
2023-05-03 14:20:00,175.56,175.9,175.53,175.86,6104.0,171.4654,171.7974,171.4361,171.7584,6104.0
2023-05-03 14:25:00,175.75,176.04,175.75,175.87,4457.0,171.6509,171.9342,171.6509,171.7681,4457.0
2023-05-03 14:30:00,175.87,175.87,175.32,175.47,8816.0,171.7681,171.7681,171.231,171.3775,8816.0
2023-05-03 14:35:00,175.27,175.6,174.71,175.58,5982.0,171.1821,171.5044,170.6352,171.4849,5982.0
2023-05-03 14:40:00,175.65,175.91,174.94,175.13,11786.0,171.5533,171.8072,170.8598,171.0454,11786.0
2023-05-03 14:45:00,175.22,175.44,175.05,175.13,5111.0,171.1333,171.3482,170.9673,171.0454,5111.0
2023-05-03 14:50:00,175.13,175.22,174.77,175.06,10197.0,171.0454,171.1333,170.6938,170.977,10197.0
2023-05-03 14:55:00,175.06,175.54,174.83,175.26,11424.0,170.977,171.4458,170.7524,171.1724,11424.0
2023-05-03 15:00:00,175.24,175.34,174.48,174.77,9661.0,171.1528,171.2505,170.4106,170.6938,9661.0
2023-05-03 15:05:00,174.8,175.28,174.09,174.12,11782.0,170.7231,171.1919,170.0297,170.059,11782.0
2023-05-03 15:10:00,174.11,174.11,173.32,173.69,14828.0,170.0492,170.0492,169.2776,169.639,14828.0
2023-05-03 15:15:00,173.6,174.16,173.32,174.04,16295.0,169.5511,170.098,169.2776,169.9808,16295.0
2023-05-03 15:20:00,174.04,174.21,173.31,173.99,11221.0,169.9808,170.1469,169.2679,169.932,11221.0
2023-05-03 15:25:00,174.17,174.42,173.49,173.6,13334.0,170.1078,170.352,169.4437,169.5511,13334.0
2023-05-03 15:30:00,173.48,173.64,173.06,173.31,14361.0,169.4339,169.5902,169.0237,169.2679,14361.0
2023-05-03 15:35:00,173.31,173.59,173.29,173.5,8840.0,169.2679,169.5413,169.2483,169.4534,8840.0
2023-05-03 15:40:00,173.42,173.87,173.31,173.69,8610.0,169.3753,169.8148,169.2679,169.639,8610.0
2023-05-03 15:45:00,173.73,174.0,173.73,173.73,10994.0,169.6781,169.9418,169.6781,169.6781,10994.0
2023-05-03 15:50:00,173.76,173.85,173.45,173.66,20227.0,169.7074,169.7953,169.4046,169.6097,20227.0
2023-05-03 15:55:00,173.66,173.69,173.29,173.34,50840.0,169.6097,169.639,169.2483,169.2972,50840.0
2023-05-04 09:30:00,173.4,173.58,172.86,173.58,18605.0,169.3558,169.5316,168.8283,169.5316,18605.0
2023-05-04 09:35:00,173.92,174.12,173.44,173.5,3131.0,169.8636,170.059,169.3948,169.4534,3131.0
2023-05-04 09:40:00,173.23,173.24,172.5,172.63,3769.0,169.1897,169.1995,168.4767,168.6037,3769.0
2023-05-04 09:45:00,172.61,172.84,172.24,172.5,6362.0,168.5842,168.8088,168.2228,168.4767,6362.0
2023-05-04 09:50:00,172.42,172.71,172.3,172.6,13520.0,168.3986,168.6818,168.2814,168.5744,13520.0
2023-05-04 09:55:00,172.59,172.59,171.59,171.59,9151.0,168.5646,168.5646,167.588,167.588,9151.0
2023-05-04 10:00:00,171.59,172.12,171.49,172.0,19440.0,167.588,168.1056,167.4903,167.9884,19440.0
2023-05-04 10:05:00,172.16,172.3,171.78,171.84,11630.0,168.1447,168.2814,167.7735,167.8321,11630.0
2023-05-04 10:10:00,171.84,172.4,171.75,171.78,12710.0,167.8321,168.3791,167.7442,167.7735,12710.0
2023-05-04 10:15:00,171.68,172.15,171.32,171.82,7656.0,167.6759,168.1349,167.3243,167.8126,7656.0
2023-05-04 10:20:00,171.99,172.09,171.76,172.03,4484.0,167.9786,168.0763,167.754,168.0177,4484.0
2023-05-04 10:25:00,172.08,172.14,171.71,171.81,12071.0,168.0665,168.1251,167.7052,167.8028,12071.0
2023-05-04 10:30:00,171.8,172.01,171.66,172.0,4360.0,167.7931,167.9982,167.6563,167.9884,4360.0
2023-05-04 10:35:00,172.05,172.13,171.86,171.86,6454.0,168.0372,168.1154,167.8517,167.8517,6454.0
2023-05-04 10:40:00,171.89,172.24,171.72,171.72,6947.0,167.881,168.2228,167.7149,167.7149,6947.0
2023-05-04 10:45:00,171.75,172.17,171.63,171.85,6681.0,167.7442,168.1544,167.627,167.8419,6681.0
2023-05-04 10:50:00,171.79,172.12,171.71,172.09,3961.0,167.7833,168.1056,167.7052,168.0763,3961.0
2023-05-04 10:55:00,172.12,172.2,171.24,171.36,8417.0,168.1056,168.1837,167.2461,167.3633,8417.0
2023-05-04 11:00:00,171.29,171.52,171.29,171.41,1251.0,167.295,167.5196,167.295,167.4122,1251.0
2023-05-04 11:05:00,171.52,172.17,171.51,171.89,4871.0,167.5196,168.1544,167.5098,167.881,4871.0
2023-05-04 11:10:00,171.77,172.08,171.77,171.99,3612.0,167.7638,168.0665,167.7638,167.9786,3612.0
2023-05-04 11:15:00,172.03,172.11,171.72,171.83,2869.0,168.0177,168.0958,167.7149,167.8224,2869.0
2023-05-04 11:20:00,171.71,171.87,171.7,171.7,935.0,167.7052,167.8614,167.6954,167.6954,935.0
2023-05-04 11:25:00,171.59,171.64,171.45,171.45,1942.0,167.588,167.6368,167.4512,167.4512,1942.0
2023-05-04 11:30:00,171.48,171.62,171.09,171.16,3861.0,167.4805,167.6173,167.0996,167.168,3861.0
2023-05-04 11:35:00,171.15,171.15,170.3,170.92,42565.0,167.1582,167.1582,166.3281,166.9336,42565.0
2023-05-04 11:40:00,170.94,171.32,170.94,171.16,3728.0,166.9531,167.3243,166.9531,167.168,3728.0
2023-05-04 11:45:00,171.24,171.41,171.24,171.41,1068.0,167.2461,167.4122,167.2461,167.4122,1068.0
2023-05-04 11:50:00,171.43,171.62,171.35,171.62,3061.0,167.4317,167.6173,167.3536,167.6173,3061.0
2023-05-04 11:55:00,171.53,171.53,171.24,171.43,3626.0,167.5294,167.5294,167.2461,167.4317,3626.0
2023-05-04 12:00:00,171.37,171.51,171.28,171.35,4394.0,167.3731,167.5098,167.2852,167.3536,4394.0
2023-05-04 12:05:00,171.31,171.4,171.18,171.28,2132.0,167.3145,167.4024,167.1875,167.2852,2132.0
2023-05-04 12:10:00,171.24,171.24,170.91,170.97,1085.0,167.2461,167.2461,166.9238,166.9824,1085.0
2023-05-04 12:15:00,171.0,171.27,171.0,171.26,1767.0,167.0117,167.2754,167.0117,167.2657,1767.0
2023-05-04 12:20:00,171.25,171.61,171.24,171.61,1301.0,167.2559,167.6075,167.2461,167.6075,1301.0
2023-05-04 12:25:00,171.64,171.69,171.5,171.67,1490.0,167.6368,167.6856,167.5001,167.6661,1490.0
2023-05-04 12:30:00,171.65,171.67,171.2,171.36,4289.0,167.6466,167.6661,167.2071,167.3633,4289.0
2023-05-04 12:35:00,171.33,171.4,171.1,171.27,1491.0,167.334,167.4024,167.1094,167.2754,1491.0
2023-05-04 12:40:00,171.19,171.28,171.1,171.14,2382.0,167.1973,167.2852,167.1094,167.1485,2382.0
2023-05-04 12:45:00,171.11,171.36,171.09,171.36,3756.0,167.1192,167.3633,167.0996,167.3633,3756.0
2023-05-04 12:50:00,171.36,171.53,171.33,171.5,8625.0,167.3633,167.5294,167.334,167.5001,8625.0
2023-05-04 12:55:00,171.59,171.84,171.59,171.84,2200.0,167.588,167.8321,167.588,167.8321,2200.0
2023-05-04 13:00:00,171.85,171.85,171.61,171.64,8908.0,167.8419,167.8419,167.6075,167.6368,8908.0
2023-05-04 13:05:00,171.68,172.08,171.67,172.08,2346.0,167.6759,168.0665,167.6661,168.0665,2346.0
2023-05-04 13:10:00,172.0,172.06,171.88,172.06,6695.0,167.9884,168.047,167.8712,168.047,6695.0
2023-05-04 13:15:00,172.05,172.2,172.0,172.07,6632.0,168.0372,168.1837,167.9884,168.0568,6632.0
2023-05-04 13:20:00,172.12,172.13,171.89,171.92,10871.0,168.1056,168.1154,167.881,167.9103,10871.0
2023-05-04 13:25:00,171.92,171.99,171.85,171.87,4308.0,167.9103,167.9786,167.8419,167.8614,4308.0
2023-05-04 13:30:00,171.92,172.18,171.92,172.06,4538.0,167.9103,168.1642,167.9103,168.047,4538.0
2023-05-04 13:35:00,172.09,172.09,171.94,171.97,9745.0,168.0763,168.0763,167.9298,167.9591,9745.0
2023-05-04 13:40:00,171.92,172.17,171.84,172.0,6593.0,167.9103,168.1544,167.8321,167.9884,6593.0
2023-05-04 13:45:00,172.01,172.07,171.73,171.8,6295.0,167.9982,168.0568,167.7247,167.7931,6295.0
2023-05-04 13:50:00,171.87,171.99,171.65,171.89,10062.0,167.8614,167.9786,167.6466,167.881,10062.0
2023-05-04 13:55:00,171.92,171.98,171.75,171.87,3597.0,167.9103,167.9689,167.7442,167.8614,3597.0
2023-05-04 14:00:00,171.99,171.99,171.7,171.8,9553.0,167.9786,167.9786,167.6954,167.7931,9553.0
2023-05-04 14:05:00,171.87,171.93,171.71,171.83,4038.0,167.8614,167.92,167.7052,167.8224,4038.0
2023-05-04 14:10:00,171.8,172.06,171.79,172.06,1500.0,167.7931,168.047,167.7833,168.047,1500.0
2023-05-04 14:15:00,172.0,172.31,171.99,172.25,3545.0,167.9884,168.2912,167.9786,168.2326,3545.0
2023-05-04 14:20:00,172.27,172.27,172.07,172.24,2550.0,168.2521,168.2521,168.0568,168.2228,2550.0
2023-05-04 14:25:00,172.21,172.21,171.9,171.9,1486.0,168.1935,168.1935,167.8907,167.8907,1486.0
2023-05-04 14:30:00,171.84,171.85,171.63,171.76,6609.0,167.8321,167.8419,167.627,167.754,6609.0
2023-05-04 14:35:00,171.84,171.97,171.72,171.79,3046.0,167.8321,167.9591,167.7149,167.7833,3046.0
2023-05-04 14:40:00,171.69,171.81,171.67,171.67,8930.0,167.6856,167.8028,167.6661,167.6661,8930.0
2023-05-04 14:45:00,171.68,171.74,171.57,171.71,10729.0,167.6759,167.7345,167.5684,167.7052,10729.0
2023-05-04 14:50:00,171.71,171.83,171.64,171.83,2490.0,167.7052,167.8224,167.6368,167.8224,2490.0
2023-05-04 14:55:00,171.86,172.02,171.79,172.02,2099.0,167.8517,168.0079,167.7833,168.0079,2099.0
2023-05-04 15:00:00,172.03,172.31,172.03,172.31,2134.0,168.0177,168.2912,168.0177,168.2912,2134.0
2023-05-04 15:05:00,172.33,172.66,172.33,172.36,10299.0,168.3107,168.633,168.3107,168.34,10299.0
2023-05-04 15:10:00,172.32,172.37,172.0,172.0,4403.0,168.3009,168.3498,167.9884,167.9884,4403.0
2023-05-04 15:15:00,172.02,172.05,171.78,171.99,8118.0,168.0079,168.0372,167.7735,167.9786,8118.0
2023-05-04 15:20:00,172.03,172.36,171.98,172.36,4200.0,168.0177,168.34,167.9689,168.34,4200.0
2023-05-04 15:25:00,172.4,172.5,172.28,172.5,9478.0,168.3791,168.4767,168.2619,168.4767,9478.0
2023-05-04 15:30:00,172.46,172.78,172.44,172.75,7144.0,168.4377,168.7502,168.4181,168.7209,7144.0
2023-05-04 15:35:00,172.75,172.96,172.69,172.9,11664.0,168.7209,168.926,168.6623,168.8674,11664.0
2023-05-04 15:40:00,172.9,173.05,172.52,172.53,13256.0,168.8674,169.0139,168.4963,168.506,13256.0
2023-05-04 15:45:00,172.47,172.54,172.27,172.53,7921.0,168.4474,168.5158,168.2521,168.506,7921.0
2023-05-04 15:50:00,172.58,172.58,172.19,172.29,21847.0,168.5549,168.5549,168.174,168.2716,21847.0
2023-05-04 15:55:00,172.3,172.47,172.19,172.38,41314.0,168.2814,168.4474,168.174,168.3595,41314.0
2023-05-05 09:30:00,174.38,174.48,172.71,174.15,22714.0,170.3129,170.4106,168.6818,170.0883,22714.0
2023-05-05 09:35:00,173.92,174.77,173.36,174.06,2500.0,169.8636,170.6938,169.3167,170.0004,2500.0
2023-05-05 09:40:00,174.06,174.6,173.89,174.49,9016.0,170.0004,170.5278,169.8343,170.4203,9016.0
2023-05-05 09:45:00,174.41,174.59,173.62,173.64,9700.0,170.3422,170.518,169.5706,169.5902,9700.0
2023-05-05 09:50:00,173.76,173.86,173.31,173.66,6699.0,169.7074,169.805,169.2679,169.6097,6699.0
2023-05-05 09:55:00,173.66,173.89,173.41,173.81,12681.0,169.6097,169.8343,169.3655,169.7562,12681.0
2023-05-05 10:00:00,173.81,174.07,173.7,173.84,5099.0,169.7562,170.0101,169.6488,169.7855,5099.0
2023-05-05 10:05:00,173.85,173.85,173.43,173.65,3664.0,169.7953,169.7953,169.3851,169.5999,3664.0
2023-05-05 10:10:00,173.36,173.46,173.33,173.38,1266.0,169.3167,169.4144,169.2874,169.3362,1266.0
2023-05-05 10:15:00,173.39,173.55,173.28,173.54,4294.0,169.346,169.5023,169.2386,169.4925,4294.0
2023-05-05 10:20:00,173.52,173.52,173.39,173.39,1916.0,169.473,169.473,169.346,169.346,1916.0
2023-05-05 10:25:00,173.46,173.55,173.13,173.25,11826.0,169.4144,169.5023,169.0921,169.2093,11826.0
2023-05-05 10:30:00,173.57,173.59,173.46,173.52,3873.0,169.5218,169.5413,169.4144,169.473,3873.0
2023-05-05 10:35:00,173.52,173.63,173.37,173.62,3858.0,169.473,169.5804,169.3265,169.5706,3858.0
2023-05-05 10:40:00,173.68,173.69,173.46,173.61,8692.0,169.6292,169.639,169.4144,169.5609,8692.0
2023-05-05 10:45:00,173.56,173.58,173.19,173.39,6107.0,169.512,169.5316,169.1507,169.346,6107.0
2023-05-05 10:50:00,173.39,173.58,173.38,173.45,4200.0,169.346,169.5316,169.3362,169.4046,4200.0
2023-05-05 10:55:00,173.4,173.48,173.22,173.31,9577.0,169.3558,169.4339,169.18,169.2679,9577.0
2023-05-05 11:00:00,173.35,173.59,173.35,173.58,5505.0,169.3069,169.5413,169.3069,169.5316,5505.0
2023-05-05 11:05:00,173.61,173.7,173.14,173.14,8875.0,169.5609,169.6488,169.1018,169.1018,8875.0
2023-05-05 11:10:00,173.13,173.38,172.96,173.2,6569.0,169.0921,169.3362,168.926,169.1604,6569.0
2023-05-05 11:15:00,173.21,173.21,173.01,173.02,4288.0,169.1702,169.1702,168.9748,168.9846,4288.0
2023-05-05 11:20:00,173.06,173.21,173.04,173.19,4108.0,169.0237,169.1702,169.0041,169.1507,4108.0
2023-05-05 11:25:00,173.22,173.34,173.14,173.32,5729.0,169.18,169.2972,169.1018,169.2776,5729.0
2023-05-05 11:30:00,173.33,173.53,173.32,173.53,5341.0,169.2874,169.4827,169.2776,169.4827,5341.0
2023-05-05 11:35:00,173.52,173.58,173.26,173.35,6206.0,169.473,169.5316,169.219,169.3069,6206.0
2023-05-05 11:40:00,173.3,173.43,173.21,173.22,6066.0,169.2581,169.3851,169.1702,169.18,6066.0
2023-05-05 11:45:00,173.2,173.28,173.1,173.12,7250.0,169.1604,169.2386,169.0628,169.0823,7250.0
2023-05-05 11:50:00,173.13,173.16,172.9,172.93,2795.0,169.0921,169.1214,168.8674,168.8967,2795.0
2023-05-05 11:55:00,172.94,172.99,172.82,172.97,3720.0,168.9065,168.9553,168.7893,168.9358,3720.0
2023-05-05 12:00:00,173.01,173.08,172.8,172.8,2555.0,168.9748,169.0432,168.7697,168.7697,2555.0
2023-05-05 12:05:00,172.77,172.86,172.77,172.83,2136.0,168.7404,168.8283,168.7404,168.799,2136.0
2023-05-05 12:10:00,172.79,172.95,172.74,172.88,3288.0,168.76,168.9162,168.7111,168.8479,3288.0
2023-05-05 12:15:00,172.88,173.1,172.84,173.04,2128.0,168.8479,169.0628,168.8088,169.0041,2128.0
2023-05-05 12:20:00,173.08,173.27,173.02,173.27,2440.0,169.0432,169.2288,168.9846,169.2288,2440.0
2023-05-05 12:25:00,173.22,173.3,173.19,173.3,4768.0,169.18,169.2581,169.1507,169.2581,4768.0
2023-05-05 12:30:00,173.24,173.55,173.24,173.38,5285.0,169.1995,169.5023,169.1995,169.3362,5285.0
2023-05-05 12:35:00,173.44,173.48,173.24,173.28,1881.0,169.3948,169.4339,169.1995,169.2386,1881.0
2023-05-05 12:40:00,173.28,173.29,173.07,173.07,1523.0,169.2386,169.2483,169.0335,169.0335,1523.0
2023-05-05 12:45:00,173.1,173.12,172.79,172.8,2708.0,169.0628,169.0823,168.76,168.7697,2708.0
2023-05-05 12:50:00,172.81,172.94,172.79,172.94,1300.0,168.7795,168.9065,168.76,168.9065,1300.0
2023-05-05 12:55:00,173.02,173.26,172.89,173.26,3262.0,168.9846,169.219,168.8576,169.219,3262.0
2023-05-05 13:00:00,173.33,173.33,173.23,173.27,1560.0,169.2874,169.2874,169.1897,169.2288,1560.0
2023-05-05 13:05:00,173.29,173.38,173.23,173.33,4852.0,169.2483,169.3362,169.1897,169.2874,4852.0
2023-05-05 13:10:00,173.32,173.45,173.32,173.39,3274.0,169.2776,169.4046,169.2776,169.346,3274.0
2023-05-05 13:15:00,173.36,173.64,173.34,173.62,4149.0,169.3167,169.5902,169.2972,169.5706,4149.0
2023-05-05 13:20:00,173.63,173.65,173.29,173.36,5325.0,169.5804,169.5999,169.2483,169.3167,5325.0
2023-05-05 13:25:00,173.36,173.52,173.23,173.52,5480.0,169.3167,169.473,169.1897,169.473,5480.0
2023-05-05 13:30:00,173.57,173.58,173.51,173.57,3486.0,169.5218,169.5316,169.4632,169.5218,3486.0
2023-05-05 13:35:00,173.58,173.82,173.58,173.64,4281.0,169.5316,169.766,169.5316,169.5902,4281.0
2023-05-05 13:40:00,173.66,173.86,173.66,173.85,2907.0,169.6097,169.805,169.6097,169.7953,2907.0
2023-05-05 13:45:00,173.88,174.05,173.85,174.05,4588.0,169.8246,169.9906,169.7953,169.9906,4588.0
2023-05-05 13:50:00,174.11,174.11,173.84,173.88,2967.0,170.0492,170.0492,169.7855,169.8246,2967.0
2023-05-05 13:55:00,173.89,174.22,173.88,174.22,12212.0,169.8343,170.1566,169.8246,170.1566,12212.0
2023-05-05 14:00:00,174.25,174.25,174.05,174.14,7642.0,170.1859,170.1859,169.9906,170.0785,7642.0
2023-05-05 14:05:00,174.19,174.25,174.14,174.23,6459.0,170.1273,170.1859,170.0785,170.1664,6459.0
2023-05-05 14:10:00,174.24,174.3,174.01,174.18,6278.0,170.1762,170.2348,169.9515,170.1176,6278.0
2023-05-05 14:15:00,174.18,174.21,174.05,174.05,6401.0,170.1176,170.1469,169.9906,169.9906,6401.0
2023-05-05 14:20:00,174.05,174.13,174.0,174.13,7249.0,169.9906,170.0687,169.9418,170.0687,7249.0
2023-05-05 14:25:00,174.13,174.5,174.09,174.34,4602.0,170.0687,170.4301,170.0297,170.2738,4602.0
2023-05-05 14:30:00,174.34,174.48,174.33,174.43,3758.0,170.2738,170.4106,170.2641,170.3617,3758.0
2023-05-05 14:35:00,174.47,174.63,174.33,174.33,5503.0,170.4008,170.5571,170.2641,170.2641,5503.0
2023-05-05 14:40:00,174.41,174.45,174.36,174.42,2533.0,170.3422,170.3813,170.2934,170.352,2533.0
2023-05-05 14:45:00,174.42,174.47,174.29,174.45,7125.0,170.352,170.4008,170.225,170.3813,7125.0
2023-05-05 14:50:00,174.41,174.5,174.34,174.45,6423.0,170.3422,170.4301,170.2738,170.3813,6423.0
2023-05-05 14:55:00,174.45,174.75,174.44,174.53,9379.0,170.3813,170.6743,170.3715,170.4594,9379.0
2023-05-05 15:00:00,174.53,174.71,174.5,174.71,3301.0,170.4594,170.6352,170.4301,170.6352,3301.0
2023-05-05 15:05:00,174.65,174.7,174.36,174.36,5304.0,170.5766,170.6254,170.2934,170.2934,5304.0
2023-05-05 15:10:00,174.43,174.58,174.32,174.32,6085.0,170.3617,170.5082,170.2543,170.2543,6085.0
2023-05-05 15:15:00,174.31,174.35,173.97,174.01,7775.0,170.2445,170.2836,169.9125,169.9515,7775.0
2023-05-05 15:20:00,174.0,174.09,173.85,173.95,9624.0,169.9418,170.0297,169.7953,169.8929,9624.0
2023-05-05 15:25:00,173.86,173.92,173.76,173.92,6395.0,169.805,169.8636,169.7074,169.8636,6395.0
2023-05-05 15:30:00,173.86,174.02,173.77,173.88,6726.0,169.805,169.9613,169.7171,169.8246,6726.0
2023-05-05 15:35:00,173.9,173.96,173.68,173.77,6655.0,169.8441,169.9027,169.6292,169.7171,6655.0
2023-05-05 15:40:00,173.75,173.89,173.69,173.77,7195.0,169.6976,169.8343,169.639,169.7171,7195.0
2023-05-05 15:45:00,173.74,173.89,173.66,173.84,11933.0,169.6878,169.8343,169.6097,169.7855,11933.0
2023-05-05 15:50:00,173.76,173.92,173.72,173.79,15709.0,169.7074,169.8636,169.6683,169.7367,15709.0
2023-05-05 15:55:00,173.83,173.84,173.42,173.74,43734.0,169.7757,169.7855,169.3753,169.6878,43734.0
2023-05-08 09:30:00,173.12,173.5,172.87,173.25,12426.0,169.0823,169.4534,168.8381,169.2093,12426.0
2023-05-08 09:35:00,173.18,173.52,173.17,173.28,1178.0,169.1409,169.473,169.1311,169.2386,1178.0
2023-05-08 09:40:00,173.08,173.17,172.66,172.75,7147.0,169.0432,169.1311,168.633,168.7209,7147.0
2023-05-08 09:45:00,172.69,172.88,172.68,172.84,2068.0,168.6623,168.8479,168.6525,168.8088,2068.0
2023-05-08 09:50:00,172.91,173.07,172.74,172.99,3015.0,168.8772,169.0335,168.7111,168.9553,3015.0
2023-05-08 09:55:00,173.01,173.49,173.01,173.49,2719.0,168.9748,169.4437,168.9748,169.4437,2719.0
2023-05-08 10:00:00,173.35,173.63,173.34,173.45,6444.0,169.3069,169.5804,169.2972,169.4046,6444.0
2023-05-08 10:05:00,173.39,173.39,172.84,172.84,2281.0,169.346,169.346,168.8088,168.8088,2281.0
2023-05-08 10:10:00,172.74,172.75,172.42,172.55,4058.0,168.7111,168.7209,168.3986,168.5256,4058.0
2023-05-08 10:15:00,172.47,172.48,172.19,172.48,601.0,168.4474,168.4572,168.174,168.4572,601.0
2023-05-08 10:20:00,172.47,172.5,172.27,172.5,2468.0,168.4474,168.4767,168.2521,168.4767,2468.0
2023-05-08 10:25:00,172.38,172.43,172.31,172.31,1400.0,168.3595,168.4084,168.2912,168.2912,1400.0
2023-05-08 10:30:00,172.38,172.48,172.35,172.36,2342.0,168.3595,168.4572,168.3302,168.34,2342.0
2023-05-08 10:35:00,172.36,172.49,172.16,172.3,7837.0,168.34,168.467,168.1447,168.2814,7837.0
2023-05-08 10:40:00,172.25,172.51,172.24,172.47,3298.0,168.2326,168.4865,168.2228,168.4474,3298.0
2023-05-08 10:45:00,172.39,172.46,172.33,172.39,1986.0,168.3693,168.4377,168.3107,168.3693,1986.0
2023-05-08 10:50:00,172.53,172.56,172.46,172.51,1000.0,168.506,168.5353,168.4377,168.4865,1000.0
2023-05-08 10:55:00,172.47,172.47,171.96,171.96,1728.0,168.4474,168.4474,167.9493,167.9493,1728.0
2023-05-08 11:00:00,172.04,172.23,171.98,172.23,1002.0,168.0275,168.213,167.9689,168.213,1002.0
2023-05-08 11:05:00,172.22,172.37,172.2,172.31,2590.0,168.2033,168.3498,168.1837,168.2912,2590.0
2023-05-08 11:10:00,172.26,172.26,172.03,172.03,2801.0,168.2423,168.2423,168.0177,168.0177,2801.0
2023-05-08 11:15:00,172.01,172.19,171.98,172.19,2667.0,167.9982,168.174,167.9689,168.174,2667.0
2023-05-08 11:20:00,172.18,172.31,172.18,172.31,1177.0,168.1642,168.2912,168.1642,168.2912,1177.0
2023-05-08 11:25:00,172.3,172.35,172.25,172.28,1000.0,168.2814,168.3302,168.2326,168.2619,1000.0
2023-05-08 11:30:00,172.15,172.27,172.15,172.27,1007.0,168.1349,168.2521,168.1349,168.2521,1007.0
2023-05-08 11:35:00,172.21,172.64,172.21,172.59,6337.0,168.1935,168.6135,168.1935,168.5646,6337.0
2023-05-08 11:40:00,172.56,172.69,172.51,172.57,3836.0,168.5353,168.6623,168.4865,168.5451,3836.0
2023-05-08 11:45:00,172.58,172.58,172.45,172.56,2194.0,168.5549,168.5549,168.4279,168.5353,2194.0
2023-05-08 11:50:00,172.53,172.65,172.52,172.59,1427.0,168.506,168.6232,168.4963,168.5646,1427.0
2023-05-08 11:55:00,172.68,172.76,172.66,172.71,1604.0,168.6525,168.7307,168.633,168.6818,1604.0
2023-05-08 12:00:00,172.65,172.66,172.61,172.63,1782.0,168.6232,168.633,168.5842,168.6037,1782.0
2023-05-08 12:05:00,172.6,172.6,172.49,172.52,1860.0,168.5744,168.5744,168.467,168.4963,1860.0
2023-05-08 12:10:00,172.52,172.53,172.28,172.32,2073.0,168.4963,168.506,168.2619,168.3009,2073.0
2023-05-08 12:15:00,172.31,172.49,172.3,172.49,1525.0,168.2912,168.467,168.2814,168.467,1525.0
2023-05-08 12:20:00,172.51,172.51,172.41,172.45,900.0,168.4865,168.4865,168.3888,168.4279,900.0
2023-05-08 12:25:00,172.38,172.39,172.3,172.34,1500.0,168.3595,168.3693,168.2814,168.3205,1500.0
2023-05-08 12:30:00,172.39,172.48,172.37,172.41,4248.0,168.3693,168.4572,168.3498,168.3888,4248.0
2023-05-08 12:35:00,172.37,172.63,172.36,172.57,2658.0,168.3498,168.6037,168.34,168.5451,2658.0
2023-05-08 12:40:00,172.61,172.64,172.46,172.46,1967.0,168.5842,168.6135,168.4377,168.4377,1967.0
2023-05-08 12:45:00,172.41,172.44,172.35,172.41,720.0,168.3888,168.4181,168.3302,168.3888,720.0
2023-05-08 12:50:00,172.46,172.57,172.46,172.57,900.0,168.4377,168.5451,168.4377,168.5451,900.0
2023-05-08 12:55:00,172.5,172.59,172.48,172.56,1189.0,168.4767,168.5646,168.4572,168.5353,1189.0
2023-05-08 13:00:00,172.52,172.52,172.38,172.42,954.0,168.4963,168.4963,168.3595,168.3986,954.0
2023-05-08 13:05:00,172.43,172.54,172.43,172.53,1649.0,168.4084,168.5158,168.4084,168.506,1649.0
2023-05-08 13:10:00,172.49,172.66,172.49,172.6,1184.0,168.467,168.633,168.467,168.5744,1184.0
2023-05-08 13:15:00,172.6,172.6,172.43,172.43,1442.0,168.5744,168.5744,168.4084,168.4084,1442.0
2023-05-08 13:20:00,172.43,172.63,172.43,172.5,1005.0,168.4084,168.6037,168.4084,168.4767,1005.0
2023-05-08 13:25:00,172.5,172.53,172.47,172.5,1500.0,168.4767,168.506,168.4474,168.4767,1500.0
2023-05-08 13:30:00,172.5,172.64,172.5,172.6,846.0,168.4767,168.6135,168.4767,168.5744,846.0
2023-05-08 13:35:00,172.56,172.56,172.45,172.51,1909.0,168.5353,168.5353,168.4279,168.4865,1909.0
2023-05-08 13:40:00,172.53,172.53,172.32,172.49,2504.0,168.506,168.506,168.3009,168.467,2504.0
2023-05-08 13:45:00,172.47,172.51,172.41,172.51,943.0,168.4474,168.4865,168.3888,168.4865,943.0
2023-05-08 13:50:00,172.45,172.48,172.39,172.44,1313.0,168.4279,168.4572,168.3693,168.4181,1313.0
2023-05-08 13:55:00,172.47,172.6,172.47,172.59,1328.0,168.4474,168.5744,168.4474,168.5646,1328.0
2023-05-08 14:00:00,172.61,172.83,172.61,172.74,2332.0,168.5842,168.799,168.5842,168.7111,2332.0
2023-05-08 14:05:00,172.74,172.74,172.12,172.45,3770.0,168.7111,168.7111,168.1056,168.4279,3770.0
2023-05-08 14:10:00,172.36,172.52,172.32,172.49,1744.0,168.34,168.4963,168.3009,168.467,1744.0
2023-05-08 14:15:00,172.47,172.58,172.46,172.5,1074.0,168.4474,168.5549,168.4377,168.4767,1074.0
2023-05-08 14:20:00,172.51,172.64,172.51,172.59,1458.0,168.4865,168.6135,168.4865,168.5646,1458.0
2023-05-08 14:25:00,172.55,172.59,172.47,172.56,1969.0,168.5256,168.5646,168.4474,168.5353,1969.0
2023-05-08 14:30:00,172.57,172.61,172.51,172.55,1190.0,168.5451,168.5842,168.4865,168.5256,1190.0
2023-05-08 14:35:00,172.51,172.65,172.49,172.56,2646.0,168.4865,168.6232,168.467,168.5353,2646.0
2023-05-08 14:40:00,172.48,172.61,172.47,172.49,2037.0,168.4572,168.5842,168.4474,168.467,2037.0
2023-05-08 14:45:00,172.44,172.51,172.41,172.5,2005.0,168.4181,168.4865,168.3888,168.4767,2005.0
2023-05-08 14:50:00,172.48,172.55,172.43,172.47,1375.0,168.4572,168.5256,168.4084,168.4474,1375.0
2023-05-08 14:55:00,172.43,172.49,172.36,172.47,2097.0,168.4084,168.467,168.34,168.4474,2097.0
2023-05-08 15:00:00,172.41,172.52,172.4,172.52,1217.0,168.3888,168.4963,168.3791,168.4963,1217.0
2023-05-08 15:05:00,172.59,172.65,172.55,172.61,4333.0,168.5646,168.6232,168.5256,168.5842,4333.0
2023-05-08 15:10:00,172.61,172.69,172.6,172.62,3299.0,168.5842,168.6623,168.5744,168.5939,3299.0
2023-05-08 15:15:00,172.71,172.72,172.56,172.72,8651.0,168.6818,168.6916,168.5353,168.6916,8651.0
2023-05-08 15:20:00,172.78,172.79,172.67,172.72,2467.0,168.7502,168.76,168.6428,168.6916,2467.0
2023-05-08 15:25:00,172.72,172.8,172.69,172.79,2645.0,168.6916,168.7697,168.6623,168.76,2645.0
2023-05-08 15:30:00,172.75,173.04,172.75,173.03,5928.0,168.7209,169.0041,168.7209,168.9944,5928.0
2023-05-08 15:35:00,173.02,173.03,172.95,173.0,3037.0,168.9846,168.9944,168.9162,168.9651,3037.0
2023-05-08 15:40:00,173.01,173.14,172.99,173.12,11026.0,168.9748,169.1018,168.9553,169.0823,11026.0
2023-05-08 15:45:00,173.09,173.33,173.07,173.11,14440.0,169.053,169.2874,169.0335,169.0725,14440.0
2023-05-08 15:50:00,173.16,173.22,172.51,172.53,22264.0,169.1214,169.18,168.4865,168.506,22264.0
2023-05-08 15:55:00,172.52,172.89,172.52,172.86,63910.0,168.4963,168.8576,168.4963,168.8283,63910.0
2023-05-09 09:30:00,171.56,172.64,171.41,171.81,21748.0,167.5587,168.6135,167.4122,167.8028,21748.0
2023-05-09 09:35:00,171.64,171.83,171.54,171.7,2946.0,167.6368,167.8224,167.5391,167.6954,2946.0
2023-05-09 09:40:00,171.56,172.01,171.53,172.01,6109.0,167.5587,167.9982,167.5294,167.9982,6109.0
2023-05-09 09:45:00,172.11,172.74,172.11,172.51,5624.0,168.0958,168.7111,168.0958,168.4865,5624.0
2023-05-09 09:50:00,172.46,172.46,172.12,172.25,4393.0,168.4377,168.4377,168.1056,168.2326,4393.0
2023-05-09 09:55:00,172.13,172.71,172.13,172.71,3585.0,168.1154,168.6818,168.1154,168.6818,3585.0
2023-05-09 10:00:00,172.8,172.8,171.87,171.87,14776.0,168.7697,168.7697,167.8614,167.8614,14776.0
2023-05-09 10:05:00,172.02,172.28,172.02,172.11,3972.0,168.0079,168.2619,168.0079,168.0958,3972.0
2023-05-09 10:10:00,172.07,172.09,171.83,171.83,1831.0,168.0568,168.0763,167.8224,167.8224,1831.0
2023-05-09 10:15:00,171.9,172.25,171.82,172.15,5665.0,167.8907,168.2326,167.8126,168.1349,5665.0
2023-05-09 10:20:00,172.15,172.27,172.12,172.19,6130.0,168.1349,168.2521,168.1056,168.174,6130.0
2023-05-09 10:25:00,172.19,172.37,172.09,172.26,12223.0,168.174,168.3498,168.0763,168.2423,12223.0
2023-05-09 10:30:00,172.34,172.48,172.3,172.3,3633.0,168.3205,168.4572,168.2814,168.2814,3633.0
2023-05-09 10:35:00,172.26,172.37,172.15,172.35,6920.0,168.2423,168.3498,168.1349,168.3302,6920.0
2023-05-09 10:40:00,172.51,172.63,172.38,172.38,4127.0,168.4865,168.6037,168.3595,168.3595,4127.0
2023-05-09 10:45:00,172.35,172.5,172.31,172.47,4711.0,168.3302,168.4767,168.2912,168.4474,4711.0
2023-05-09 10:50:00,172.44,172.47,172.31,172.35,6938.0,168.4181,168.4474,168.2912,168.3302,6938.0
2023-05-09 10:55:00,172.37,172.43,172.31,172.43,3536.0,168.3498,168.4084,168.2912,168.4084,3536.0
2023-05-09 11:00:00,172.44,172.49,172.34,172.48,3759.0,168.4181,168.467,168.3205,168.4572,3759.0
2023-05-09 11:05:00,172.47,172.58,172.44,172.54,2543.0,168.4474,168.5549,168.4181,168.5158,2543.0
2023-05-09 11:10:00,172.47,172.65,172.37,172.63,4226.0,168.4474,168.6232,168.3498,168.6037,4226.0
2023-05-09 11:15:00,172.71,172.84,172.7,172.78,2531.0,168.6818,168.8088,168.6721,168.7502,2531.0
2023-05-09 11:20:00,172.81,172.97,172.77,172.91,3802.0,168.7795,168.9358,168.7404,168.8772,3802.0
2023-05-09 11:25:00,172.93,172.94,172.89,172.93,2460.0,168.8967,168.9065,168.8576,168.8967,2460.0
2023-05-09 11:30:00,172.95,173.09,172.86,173.08,2110.0,168.9162,169.053,168.8283,169.0432,2110.0
2023-05-09 11:35:00,173.09,173.24,173.09,173.19,1283.0,169.053,169.1995,169.053,169.1507,1283.0
2023-05-09 11:40:00,173.14,173.15,172.91,172.99,1228.0,169.1018,169.1116,168.8772,168.9553,1228.0
2023-05-09 11:45:00,172.94,173.01,172.81,172.85,3291.0,168.9065,168.9748,168.7795,168.8186,3291.0
2023-05-09 11:50:00,172.87,172.91,172.8,172.8,900.0,168.8381,168.8772,168.7697,168.7697,900.0
2023-05-09 11:55:00,172.78,172.92,172.73,172.92,9780.0,168.7502,168.8869,168.7014,168.8869,9780.0
2023-05-09 12:00:00,172.88,173.07,172.84,173.07,2480.0,168.8479,169.0335,168.8088,169.0335,2480.0
2023-05-09 12:05:00,173.06,173.15,173.03,173.07,2923.0,169.0237,169.1116,168.9944,169.0335,2923.0
2023-05-09 12:10:00,172.99,173.01,172.89,172.89,807.0,168.9553,168.9748,168.8576,168.8576,807.0
2023-05-09 12:15:00,172.86,172.9,172.85,172.85,1045.0,168.8283,168.8674,168.8186,168.8186,1045.0
2023-05-09 12:20:00,172.78,172.78,172.66,172.66,1200.0,168.7502,168.7502,168.633,168.633,1200.0
2023-05-09 12:25:00,172.62,172.74,172.59,172.73,2624.0,168.5939,168.7111,168.5646,168.7014,2624.0
2023-05-09 12:30:00,172.8,172.81,172.69,172.78,2548.0,168.7697,168.7795,168.6623,168.7502,2548.0
2023-05-09 12:35:00,172.74,172.75,172.59,172.63,2374.0,168.7111,168.7209,168.5646,168.6037,2374.0
2023-05-09 12:40:00,172.62,172.66,172.58,172.66,1828.0,168.5939,168.633,168.5549,168.633,1828.0
2023-05-09 12:45:00,172.62,172.75,172.62,172.72,1799.0,168.5939,168.7209,168.5939,168.6916,1799.0
2023-05-09 12:50:00,172.75,172.87,172.75,172.83,1181.0,168.7209,168.8381,168.7209,168.799,1181.0
2023-05-09 12:55:00,172.88,172.88,172.79,172.79,600.0,168.8479,168.8479,168.76,168.76,600.0
2023-05-09 13:00:00,172.79,172.84,172.69,172.69,5626.0,168.76,168.8088,168.6623,168.6623,5626.0
2023-05-09 13:05:00,172.66,172.68,172.6,172.68,1099.0,168.633,168.6525,168.5744,168.6525,1099.0
2023-05-09 13:10:00,172.62,172.74,172.59,172.67,1300.0,168.5939,168.7111,168.5646,168.6428,1300.0
2023-05-09 13:15:00,172.62,172.7,172.62,172.7,820.0,168.5939,168.6721,168.5939,168.6721,820.0
2023-05-09 13:20:00,172.7,172.77,172.61,172.64,3880.0,168.6721,168.7404,168.5842,168.6135,3880.0
2023-05-09 13:25:00,172.62,172.87,172.62,172.82,2501.0,168.5939,168.8381,168.5939,168.7893,2501.0
2023-05-09 13:30:00,172.86,172.89,172.78,172.81,1986.0,168.8283,168.8576,168.7502,168.7795,1986.0
2023-05-09 13:35:00,172.75,172.84,172.73,172.83,1806.0,168.7209,168.8088,168.7014,168.799,1806.0
2023-05-09 13:40:00,172.85,172.85,172.61,172.65,2613.0,168.8186,168.8186,168.5842,168.6232,2613.0
2023-05-09 13:45:00,172.64,172.7,172.63,172.68,1292.0,168.6135,168.6721,168.6037,168.6525,1292.0
2023-05-09 13:50:00,172.62,172.74,172.61,172.68,2131.0,168.5939,168.7111,168.5842,168.6525,2131.0
2023-05-09 13:55:00,172.74,172.86,172.7,172.74,1871.0,168.7111,168.8283,168.6721,168.7111,1871.0
2023-05-09 14:00:00,172.71,172.82,172.67,172.68,1917.0,168.6818,168.7893,168.6428,168.6525,1917.0
2023-05-09 14:05:00,172.62,172.69,172.59,172.62,4468.0,168.5939,168.6623,168.5646,168.5939,4468.0
2023-05-09 14:10:00,172.61,172.68,172.57,172.64,8517.0,168.5842,168.6525,168.5451,168.6135,8517.0
2023-05-09 14:15:00,172.61,172.76,172.6,172.67,1680.0,168.5842,168.7307,168.5744,168.6428,1680.0
2023-05-09 14:20:00,172.67,172.67,172.59,172.62,2494.0,168.6428,168.6428,168.5646,168.5939,2494.0
2023-05-09 14:25:00,172.62,172.67,172.62,172.62,1865.0,168.5939,168.6428,168.5939,168.5939,1865.0
2023-05-09 14:30:00,172.61,172.69,172.58,172.58,3807.0,168.5842,168.6623,168.5549,168.5549,3807.0
2023-05-09 14:35:00,172.61,172.64,172.48,172.49,1412.0,168.5842,168.6135,168.4572,168.467,1412.0
2023-05-09 14:40:00,172.48,172.58,172.44,172.56,2767.0,168.4572,168.5549,168.4181,168.5353,2767.0
2023-05-09 14:45:00,172.52,172.63,172.49,172.62,2531.0,168.4963,168.6037,168.467,168.5939,2531.0
2023-05-09 14:50:00,172.68,172.71,172.46,172.5,8566.0,168.6525,168.6818,168.4377,168.4767,8566.0
2023-05-09 14:55:00,172.6,172.62,172.53,172.58,3536.0,168.5744,168.5939,168.506,168.5549,3536.0
2023-05-09 15:00:00,172.61,172.65,172.5,172.5,2749.0,168.5842,168.6232,168.4767,168.4767,2749.0
2023-05-09 15:05:00,172.58,172.67,172.56,172.64,7660.0,168.5549,168.6428,168.5353,168.6135,7660.0
2023-05-09 15:10:00,172.62,172.79,172.57,172.79,3600.0,168.5939,168.76,168.5451,168.76,3600.0
2023-05-09 15:15:00,172.75,172.76,172.53,172.57,2838.0,168.7209,168.7307,168.506,168.5451,2838.0
2023-05-09 15:20:00,172.6,172.64,172.49,172.62,4991.0,168.5744,168.6135,168.467,168.5939,4991.0
2023-05-09 15:25:00,172.65,172.65,172.54,172.62,4138.0,168.6232,168.6232,168.5158,168.5939,4138.0
2023-05-09 15:30:00,172.59,172.65,172.53,172.62,6251.0,168.5646,168.6232,168.506,168.5939,6251.0
2023-05-09 15:35:00,172.63,172.66,172.46,172.55,4176.0,168.6037,168.633,168.4377,168.5256,4176.0
2023-05-09 15:40:00,172.53,172.56,172.26,172.34,28336.0,168.506,168.5353,168.2423,168.3205,28336.0
2023-05-09 15:45:00,172.33,172.53,172.3,172.5,10783.0,168.3107,168.506,168.2814,168.4767,10783.0
2023-05-09 15:50:00,172.49,172.64,172.48,172.62,14358.0,168.467,168.6135,168.4572,168.5939,14358.0
2023-05-09 15:55:00,172.64,172.88,172.57,172.85,65709.0,168.6135,168.8479,168.5451,168.8186,65709.0
2023-05-10 09:30:00,175.0,175.27,174.92,175.27,16580.0,170.9184,171.1821,170.8403,171.1821,16580.0
2023-05-10 09:35:00,175.15,175.17,174.34,174.67,3576.0,171.0649,171.0845,170.2738,170.5961,3576.0
2023-05-10 09:40:00,174.68,174.83,174.36,174.83,18062.0,170.6059,170.7524,170.2934,170.7524,18062.0
2023-05-10 09:45:00,174.78,174.91,174.38,174.42,8015.0,170.7036,170.8305,170.3129,170.352,8015.0
2023-05-10 09:50:00,174.48,174.56,174.19,174.2,13464.0,170.4106,170.4887,170.1273,170.1371,13464.0
2023-05-10 09:55:00,174.27,174.65,174.09,174.39,14919.0,170.2055,170.5766,170.0297,170.3227,14919.0
2023-05-10 10:00:00,174.39,174.54,173.89,174.24,6090.0,170.3227,170.4692,169.8343,170.1762,6090.0
2023-05-10 10:05:00,174.27,174.39,173.78,173.78,4681.0,170.2055,170.3227,169.7269,169.7269,4681.0
2023-05-10 10:10:00,173.71,174.19,173.59,174.11,44126.0,169.6585,170.1273,169.5413,170.0492,44126.0
2023-05-10 10:15:00,174.17,174.25,173.63,173.79,8754.0,170.1078,170.1859,169.5804,169.7367,8754.0
2023-05-10 10:20:00,173.8,174.07,173.66,173.9,7083.0,169.7464,170.0101,169.6097,169.8441,7083.0
2023-05-10 10:25:00,173.94,174.01,173.8,173.87,4252.0,169.8832,169.9515,169.7464,169.8148,4252.0
2023-05-10 10:30:00,173.98,174.04,173.86,173.86,5677.0,169.9222,169.9808,169.805,169.805,5677.0
2023-05-10 10:35:00,173.87,174.0,173.74,173.77,10543.0,169.8148,169.9418,169.6878,169.7171,10543.0
2023-05-10 10:40:00,173.78,173.82,173.36,173.47,13099.0,169.7269,169.766,169.3167,169.4241,13099.0
2023-05-10 10:45:00,173.42,173.47,173.12,173.33,12943.0,169.3753,169.4241,169.0823,169.2874,12943.0
2023-05-10 10:50:00,173.33,173.33,172.9,173.33,44165.0,169.2874,169.2874,168.8674,169.2874,44165.0
2023-05-10 10:55:00,173.33,173.33,172.9,173.0,13452.0,169.2874,169.2874,168.8674,168.9651,13452.0
2023-05-10 11:00:00,173.02,173.36,172.96,173.24,11937.0,168.9846,169.3167,168.926,169.1995,11937.0
2023-05-10 11:05:00,173.28,173.56,173.17,173.56,9699.0,169.2386,169.512,169.1311,169.512,9699.0
2023-05-10 11:10:00,173.53,173.59,173.42,173.42,3409.0,169.4827,169.5413,169.3753,169.3753,3409.0
2023-05-10 11:15:00,173.42,173.67,173.42,173.67,5831.0,169.3753,169.6195,169.3753,169.6195,5831.0
2023-05-10 11:20:00,173.69,173.87,173.69,173.71,6274.0,169.639,169.8148,169.639,169.6585,6274.0
2023-05-10 11:25:00,173.7,173.82,173.69,173.75,4687.0,169.6488,169.766,169.639,169.6976,4687.0
2023-05-10 11:30:00,173.77,174.14,173.69,174.13,9043.0,169.7171,170.0785,169.639,170.0687,9043.0
2023-05-10 11:35:00,174.14,174.14,173.77,173.83,3526.0,170.0785,170.0785,169.7171,169.7757,3526.0
2023-05-10 11:40:00,173.83,173.9,173.73,173.79,6356.0,169.7757,169.8441,169.6781,169.7367,6356.0
2023-05-10 11:45:00,173.85,173.95,173.8,173.83,7105.0,169.7953,169.8929,169.7464,169.7757,7105.0
2023-05-10 11:50:00,173.84,173.98,173.83,173.88,5352.0,169.7855,169.9222,169.7757,169.8246,5352.0
2023-05-10 11:55:00,173.84,174.0,173.8,173.88,8713.0,169.7855,169.9418,169.7464,169.8246,8713.0
2023-05-10 12:00:00,173.94,173.94,173.67,173.81,6061.0,169.8832,169.8832,169.6195,169.7562,6061.0
2023-05-10 12:05:00,173.81,173.81,173.65,173.73,5040.0,169.7562,169.7562,169.5999,169.6781,5040.0
2023-05-10 12:10:00,173.75,173.87,173.64,173.86,4910.0,169.6976,169.8148,169.5902,169.805,4910.0
2023-05-10 12:15:00,173.86,173.96,173.78,173.92,3983.0,169.805,169.9027,169.7269,169.8636,3983.0
2023-05-10 12:20:00,173.86,173.93,173.79,173.92,1640.0,169.805,169.8734,169.7367,169.8636,1640.0
2023-05-10 12:25:00,173.89,174.0,173.86,173.91,6406.0,169.8343,169.9418,169.805,169.8539,6406.0
2023-05-10 12:30:00,173.9,173.94,173.64,173.68,3896.0,169.8441,169.8832,169.5902,169.6292,3896.0
2023-05-10 12:35:00,173.68,173.73,173.63,173.71,13420.0,169.6292,169.6781,169.5804,169.6585,13420.0
2023-05-10 12:40:00,173.73,173.82,173.71,173.75,4499.0,169.6781,169.766,169.6585,169.6976,4499.0
2023-05-10 12:45:00,173.74,173.78,173.64,173.71,7286.0,169.6878,169.7269,169.5902,169.6585,7286.0
2023-05-10 12:50:00,173.68,173.7,173.5,173.65,10603.0,169.6292,169.6488,169.4534,169.5999,10603.0
2023-05-10 12:55:00,173.65,173.7,173.54,173.62,6456.0,169.5999,169.6488,169.4925,169.5706,6456.0
2023-05-10 13:00:00,173.62,173.7,173.33,173.38,9490.0,169.5706,169.6488,169.2874,169.3362,9490.0
2023-05-10 13:05:00,173.38,173.38,173.17,173.22,8781.0,169.3362,169.3362,169.1311,169.18,8781.0
2023-05-10 13:10:00,173.23,173.31,173.1,173.28,8457.0,169.1897,169.2679,169.0628,169.2386,8457.0
2023-05-10 13:15:00,173.21,173.34,173.11,173.27,8089.0,169.1702,169.2972,169.0725,169.2288,8089.0
2023-05-10 13:20:00,173.21,173.4,173.13,173.2,8852.0,169.1702,169.3558,169.0921,169.1604,8852.0
2023-05-10 13:25:00,173.11,173.15,173.0,173.14,5438.0,169.0725,169.1116,168.9651,169.1018,5438.0
2023-05-10 13:30:00,173.14,173.25,173.1,173.24,9045.0,169.1018,169.2093,169.0628,169.1995,9045.0
2023-05-10 13:35:00,173.29,173.3,173.01,173.07,6600.0,169.2483,169.2581,168.9748,169.0335,6600.0
2023-05-10 13:40:00,173.09,173.14,173.02,173.02,5551.0,169.053,169.1018,168.9846,168.9846,5551.0
2023-05-10 13:45:00,173.1,173.23,173.08,173.16,3232.0,169.0628,169.1897,169.0432,169.1214,3232.0
2023-05-10 13:50:00,173.2,173.26,173.11,173.19,3180.0,169.1604,169.219,169.0725,169.1507,3180.0
2023-05-10 13:55:00,173.27,173.31,173.19,173.19,3723.0,169.2288,169.2679,169.1507,169.1507,3723.0
2023-05-10 14:00:00,173.25,173.31,173.15,173.27,3336.0,169.2093,169.2679,169.1116,169.2288,3336.0
2023-05-10 14:05:00,173.29,173.46,173.29,173.43,5368.0,169.2483,169.4144,169.2483,169.3851,5368.0
2023-05-10 14:10:00,173.47,173.52,173.36,173.4,5333.0,169.4241,169.473,169.3167,169.3558,5333.0
2023-05-10 14:15:00,173.39,173.49,173.39,173.45,3345.0,169.346,169.4437,169.346,169.4046,3345.0
2023-05-10 14:20:00,173.47,173.47,173.29,173.37,4594.0,169.4241,169.4241,169.2483,169.3265,4594.0
2023-05-10 14:25:00,173.25,173.45,173.25,173.39,6358.0,169.2093,169.4046,169.2093,169.346,6358.0
2023-05-10 14:30:00,173.44,173.54,173.27,173.5,12982.0,169.3948,169.4925,169.2288,169.4534,12982.0
2023-05-10 14:35:00,173.48,173.81,173.46,173.69,4875.0,169.4339,169.7562,169.4144,169.639,4875.0
2023-05-10 14:40:00,173.69,173.93,173.69,173.91,8666.0,169.639,169.8734,169.639,169.8539,8666.0
2023-05-10 14:45:00,173.91,173.98,173.86,173.87,3176.0,169.8539,169.9222,169.805,169.8148,3176.0
2023-05-10 14:50:00,173.92,174.1,173.89,173.98,4940.0,169.8636,170.0394,169.8343,169.9222,4940.0
2023-05-10 14:55:00,173.97,174.11,173.93,174.11,4529.0,169.9125,170.0492,169.8734,170.0492,4529.0
2023-05-10 15:00:00,174.08,174.14,174.0,174.09,6306.0,170.0199,170.0785,169.9418,170.0297,6306.0
2023-05-10 15:05:00,174.14,174.31,174.1,174.3,7070.0,170.0785,170.2445,170.0394,170.2348,7070.0
2023-05-10 15:10:00,174.31,174.33,174.18,174.18,8208.0,170.2445,170.2641,170.1176,170.1176,8208.0
2023-05-10 15:15:00,174.18,174.34,174.12,174.32,4764.0,170.1176,170.2738,170.059,170.2543,4764.0
2023-05-10 15:20:00,174.35,174.69,174.33,174.69,3499.0,170.2836,170.6157,170.2641,170.6157,3499.0
2023-05-10 15:25:00,174.75,175.03,174.74,174.74,5849.0,170.6743,170.9477,170.6645,170.6645,5849.0
2023-05-10 15:30:00,174.77,175.22,174.75,175.05,6108.0,170.6938,171.1333,170.6743,170.9673,6108.0
2023-05-10 15:35:00,175.04,175.11,174.97,175.05,7317.0,170.9575,171.0259,170.8891,170.9673,7317.0
2023-05-10 15:40:00,175.06,175.15,175.01,175.01,9669.0,170.977,171.0649,170.9282,170.9282,9669.0
2023-05-10 15:45:00,175.0,175.03,174.92,174.94,9757.0,170.9184,170.9477,170.8403,170.8598,9757.0
2023-05-10 15:50:00,174.92,174.92,174.63,174.85,20455.0,170.8403,170.8403,170.5571,170.7719,20455.0
2023-05-10 15:55:00,174.94,175.0,174.77,174.94,48754.0,170.8598,170.9184,170.6938,170.8598,48754.0
2023-05-11 09:30:00,174.84,175.0,174.36,174.44,15492.0,170.7622,170.9184,170.2934,170.3715,15492.0
2023-05-11 09:35:00,174.43,175.0,174.43,174.74,2800.0,170.3617,170.9184,170.3617,170.6645,2800.0
2023-05-11 09:40:00,174.71,175.17,174.71,175.11,1215.0,170.6352,171.0845,170.6352,171.0259,1215.0
2023-05-11 09:45:00,175.06,175.26,174.35,174.36,1914.0,170.977,171.1724,170.2836,170.2934,1914.0
2023-05-11 09:50:00,174.02,174.48,174.02,174.34,1300.0,169.9613,170.4106,169.9613,170.2738,1300.0
2023-05-11 09:55:00,174.28,174.28,174.08,174.08,1015.0,170.2152,170.2152,170.0199,170.0199,1015.0
2023-05-11 10:00:00,174.07,174.21,173.83,173.87,2001.0,170.0101,170.1469,169.7757,169.8148,2001.0
2023-05-11 10:05:00,173.93,174.03,173.59,173.62,3475.0,169.8734,169.9711,169.5413,169.5706,3475.0
2023-05-11 10:10:00,173.53,174.16,173.31,174.07,7370.0,169.4827,170.098,169.2679,170.0101,7370.0
2023-05-11 10:15:00,174.0,174.21,173.97,174.04,1302.0,169.9418,170.1469,169.9125,169.9808,1302.0
2023-05-11 10:20:00,173.84,174.02,173.72,174.02,1423.0,169.7855,169.9613,169.6683,169.9613,1423.0
2023-05-11 10:25:00,174.3,174.42,174.09,174.14,2807.0,170.2348,170.352,170.0297,170.0785,2807.0
2023-05-11 10:30:00,174.16,174.35,173.95,174.27,10774.0,170.098,170.2836,169.8929,170.2055,10774.0
2023-05-11 10:35:00,174.16,174.16,173.94,174.0,1920.0,170.098,170.098,169.8832,169.9418,1920.0
2023-05-11 10:40:00,173.79,173.94,173.79,173.94,1205.0,169.7367,169.8832,169.7367,169.8832,1205.0
2023-05-11 10:45:00,173.89,174.36,173.89,174.19,2025.0,169.8343,170.2934,169.8343,170.1273,2025.0
2023-05-11 10:50:00,174.06,174.13,173.86,173.87,2945.0,170.0004,170.0687,169.805,169.8148,2945.0
2023-05-11 10:55:00,173.82,173.83,173.57,173.76,5733.0,169.766,169.7757,169.5218,169.7074,5733.0
2023-05-11 11:00:00,173.81,174.27,173.81,174.16,2217.0,169.7562,170.2055,169.7562,170.098,2217.0
2023-05-11 11:05:00,174.22,174.23,173.84,173.96,5354.0,170.1566,170.1664,169.7855,169.9027,5354.0
2023-05-11 11:10:00,173.96,174.07,173.92,174.06,2577.0,169.9027,170.0101,169.8636,170.0004,2577.0
2023-05-11 11:15:00,174.07,174.11,174.01,174.02,1200.0,170.0101,170.0492,169.9515,169.9613,1200.0
2023-05-11 11:20:00,174.02,174.08,173.98,174.02,2416.0,169.9613,170.0199,169.9222,169.9613,2416.0
2023-05-11 11:25:00,173.96,173.96,173.91,173.92,501.0,169.9027,169.9027,169.8539,169.8636,501.0
2023-05-11 11:30:00,173.85,173.99,173.81,173.95,3807.0,169.7953,169.932,169.7562,169.8929,3807.0
2023-05-11 11:35:00,173.99,174.02,173.8,173.8,2910.0,169.932,169.9613,169.7464,169.7464,2910.0
2023-05-11 11:40:00,173.81,173.98,173.8,173.96,1770.0,169.7562,169.9222,169.7464,169.9027,1770.0
2023-05-11 11:45:00,173.96,173.96,173.69,173.76,2714.0,169.9027,169.9027,169.639,169.7074,2714.0
2023-05-11 11:50:00,173.81,173.98,173.81,173.98,1709.0,169.7562,169.9222,169.7562,169.9222,1709.0
2023-05-11 11:55:00,173.98,174.01,173.88,173.93,1490.0,169.9222,169.9515,169.8246,169.8734,1490.0
2023-05-11 12:00:00,173.92,174.04,173.73,173.74,3119.0,169.8636,169.9808,169.6781,169.6878,3119.0
2023-05-11 12:05:00,173.75,174.07,173.73,173.99,1807.0,169.6976,170.0101,169.6781,169.932,1807.0
2023-05-11 12:10:00,173.94,173.95,173.74,173.85,2139.0,169.8832,169.8929,169.6878,169.7953,2139.0
2023-05-11 12:15:00,173.79,173.93,173.71,173.93,7310.0,169.7367,169.8734,169.6585,169.8734,7310.0
2023-05-11 12:20:00,173.85,174.05,173.85,174.05,1923.0,169.7953,169.9906,169.7953,169.9906,1923.0
2023-05-11 12:25:00,173.93,173.93,173.6,173.66,2781.0,169.8734,169.8734,169.5511,169.6097,2781.0
2023-05-11 12:30:00,173.74,173.77,173.6,173.61,1479.0,169.6878,169.7171,169.5511,169.5609,1479.0
2023-05-11 12:35:00,173.66,173.87,173.66,173.87,1658.0,169.6097,169.8148,169.6097,169.8148,1658.0
2023-05-11 12:40:00,173.79,173.9,173.78,173.9,1579.0,169.7367,169.8441,169.7269,169.8441,1579.0
2023-05-11 12:45:00,173.87,173.98,173.87,173.94,1147.0,169.8148,169.9222,169.8148,169.8832,1147.0
2023-05-11 12:50:00,173.95,173.97,173.87,173.88,1282.0,169.8929,169.9125,169.8148,169.8246,1282.0
2023-05-11 12:55:00,173.85,173.97,173.8,173.95,2016.0,169.7953,169.9125,169.7464,169.8929,2016.0
2023-05-11 13:00:00,173.99,173.99,173.84,173.91,1263.0,169.932,169.932,169.7855,169.8539,1263.0
2023-05-11 13:05:00,173.84,173.96,173.83,173.89,1113.0,169.7855,169.9027,169.7757,169.8343,1113.0
2023-05-11 13:10:00,173.85,173.88,173.7,173.84,2756.0,169.7953,169.8246,169.6488,169.7855,2756.0
2023-05-11 13:15:00,173.89,173.9,173.89,173.89,150.0,169.8343,169.8441,169.8343,169.8343,150.0
2023-05-11 13:20:00,173.79,173.82,173.75,173.75,700.0,169.7367,169.766,169.6976,169.6976,700.0
2023-05-11 13:25:00,173.77,173.78,173.61,173.61,1803.0,169.7171,169.7269,169.5609,169.5609,1803.0
2023-05-11 13:30:00,173.57,173.69,173.53,173.69,1450.0,169.5218,169.639,169.4827,169.639,1450.0
2023-05-11 13:35:00,173.64,173.85,173.64,173.84,402.0,169.5902,169.7953,169.5902,169.7855,402.0
2023-05-11 13:40:00,173.86,173.86,173.39,173.43,3360.0,169.805,169.805,169.346,169.3851,3360.0
2023-05-11 13:45:00,173.34,173.34,172.93,172.97,3189.0,169.2972,169.2972,168.8967,168.9358,3189.0
2023-05-11 13:50:00,172.96,173.13,172.96,173.13,1400.0,168.926,169.0921,168.926,169.0921,1400.0
2023-05-11 13:55:00,173.31,173.45,173.24,173.45,1584.0,169.2679,169.4046,169.1995,169.4046,1584.0
2023-05-11 14:00:00,173.45,173.49,173.34,173.47,2156.0,169.4046,169.4437,169.2972,169.4241,2156.0
2023-05-11 14:05:00,173.45,173.52,173.39,173.42,1189.0,169.4046,169.473,169.346,169.3753,1189.0
2023-05-11 14:10:00,173.48,173.53,173.43,173.53,3323.0,169.4339,169.4827,169.3851,169.4827,3323.0
2023-05-11 14:15:00,173.54,173.57,173.34,173.34,2509.0,169.4925,169.5218,169.2972,169.2972,2509.0
2023-05-11 14:20:00,173.31,173.43,173.22,173.43,2887.0,169.2679,169.3851,169.18,169.3851,2887.0
2023-05-11 14:25:00,173.42,173.5,173.33,173.44,2480.0,169.3753,169.4534,169.2874,169.3948,2480.0
2023-05-11 14:30:00,173.49,173.49,173.4,173.42,1254.0,169.4437,169.4437,169.3558,169.3753,1254.0
2023-05-11 14:35:00,173.45,173.52,173.4,173.52,1901.0,169.4046,169.473,169.3558,169.473,1901.0
2023-05-11 14:40:00,173.59,173.78,173.56,173.6,4247.0,169.5413,169.7269,169.512,169.5511,4247.0
2023-05-11 14:45:00,173.6,173.66,173.53,173.66,1692.0,169.5511,169.6097,169.4827,169.6097,1692.0
2023-05-11 14:50:00,173.66,173.78,173.63,173.63,7413.0,169.6097,169.7269,169.5804,169.5804,7413.0
2023-05-11 14:55:00,173.62,173.63,173.42,173.46,5051.0,169.5706,169.5804,169.3753,169.4144,5051.0
2023-05-11 15:00:00,173.42,173.42,173.25,173.28,2233.0,169.3753,169.3753,169.2093,169.2386,2233.0
2023-05-11 15:05:00,173.27,173.42,173.21,173.4,2518.0,169.2288,169.3753,169.1702,169.3558,2518.0
2023-05-11 15:10:00,173.41,173.55,173.41,173.49,6740.0,169.3655,169.5023,169.3655,169.4437,6740.0
2023-05-11 15:15:00,173.44,173.44,173.2,173.23,1952.0,169.3948,169.3948,169.1604,169.1897,1952.0
2023-05-11 15:20:00,173.19,173.43,173.19,173.34,1726.0,169.1507,169.3851,169.1507,169.2972,1726.0
2023-05-11 15:25:00,173.39,173.49,173.34,173.49,3633.0,169.346,169.4437,169.2972,169.4437,3633.0
2023-05-11 15:30:00,173.45,173.51,173.39,173.47,4704.0,169.4046,169.4632,169.346,169.4241,4704.0
2023-05-11 15:35:00,173.44,173.46,173.32,173.42,3962.0,169.3948,169.4144,169.2776,169.3753,3962.0
2023-05-11 15:40:00,173.43,173.64,173.42,173.58,9372.0,169.3851,169.5902,169.3753,169.5316,9372.0
2023-05-11 15:45:00,173.59,173.9,173.54,173.9,7984.0,169.5413,169.8441,169.4925,169.8441,7984.0
2023-05-11 15:50:00,173.9,174.02,173.83,174.02,15244.0,169.8441,169.9613,169.7757,169.9613,15244.0
2023-05-11 15:55:00,174.06,174.32,174.05,174.18,49263.0,170.0004,170.2543,169.9906,170.1176,49263.0
2023-05-12 09:30:00,175.32,175.9,175.17,175.42,22569.0,171.231,171.7974,171.0845,171.3286,22569.0
2023-05-12 09:35:00,175.44,175.68,175.24,175.48,3235.0,171.3482,171.5826,171.1528,171.3872,3235.0
2023-05-12 09:40:00,175.47,175.97,175.33,175.71,9247.0,171.3775,171.8658,171.2407,171.6119,9247.0
2023-05-12 09:45:00,175.67,175.84,175.59,175.74,5506.0,171.5728,171.7388,171.4947,171.6412,5506.0
2023-05-12 09:50:00,175.75,176.17,175.75,176.12,3803.0,171.6509,172.0611,171.6509,172.0123,3803.0
2023-05-12 09:55:00,176.04,176.13,175.76,176.03,6861.0,171.9342,172.0221,171.6607,171.9244,6861.0
2023-05-12 10:00:00,175.63,175.76,175.37,175.44,6526.0,171.5337,171.6607,171.2798,171.3482,6526.0
2023-05-12 10:05:00,175.5,175.5,175.18,175.27,2308.0,171.4068,171.4068,171.0942,171.1821,2308.0
2023-05-12 10:10:00,175.25,175.47,175.24,175.39,2501.0,171.1626,171.3775,171.1528,171.2993,2501.0
2023-05-12 10:15:00,175.42,175.57,175.38,175.46,14389.0,171.3286,171.4751,171.2896,171.3677,14389.0
2023-05-12 10:20:00,175.46,175.46,175.23,175.3,7206.0,171.3677,171.3677,171.1431,171.2114,7206.0
2023-05-12 10:25:00,175.16,175.32,175.13,175.16,2451.0,171.0747,171.231,171.0454,171.0747,2451.0
2023-05-12 10:30:00,175.1,175.32,174.93,175.27,5398.0,171.0161,171.231,170.8501,171.1821,5398.0
2023-05-12 10:35:00,175.24,175.24,174.95,175.12,2350.0,171.1528,171.1528,170.8696,171.0356,2350.0
2023-05-12 10:40:00,175.1,175.1,174.88,174.95,4318.0,171.0161,171.0161,170.8012,170.8696,4318.0
2023-05-12 10:45:00,174.95,175.0,174.88,174.97,2124.0,170.8696,170.9184,170.8012,170.8891,2124.0
2023-05-12 10:50:00,174.93,174.93,174.7,174.74,2935.0,170.8501,170.8501,170.6254,170.6645,2935.0
2023-05-12 10:55:00,174.68,174.78,174.56,174.67,9647.0,170.6059,170.7036,170.4887,170.5961,9647.0
2023-05-12 11:00:00,174.69,174.77,174.46,174.48,4368.0,170.6157,170.6938,170.391,170.4106,4368.0
2023-05-12 11:05:00,174.46,174.65,174.46,174.5,3757.0,170.391,170.5766,170.391,170.4301,3757.0
2023-05-12 11:10:00,174.51,174.51,174.22,174.24,1990.0,170.4399,170.4399,170.1566,170.1762,1990.0
2023-05-12 11:15:00,174.23,174.29,174.07,174.21,3527.0,170.1664,170.225,170.0101,170.1469,3527.0
2023-05-12 11:20:00,174.21,174.22,173.97,174.02,2882.0,170.1469,170.1566,169.9125,169.9613,2882.0
2023-05-12 11:25:00,174.0,174.02,173.83,173.84,3469.0,169.9418,169.9613,169.7757,169.7855,3469.0
2023-05-12 11:30:00,173.88,173.97,173.81,173.95,4561.0,169.8246,169.9125,169.7562,169.8929,4561.0
2023-05-12 11:35:00,174.0,174.0,173.87,173.89,2568.0,169.9418,169.9418,169.8148,169.8343,2568.0
2023-05-12 11:40:00,173.93,174.06,173.84,174.02,4121.0,169.8734,170.0004,169.7855,169.9613,4121.0
2023-05-12 11:45:00,174.01,174.24,173.99,174.24,1318.0,169.9515,170.1762,169.932,170.1762,1318.0
2023-05-12 11:50:00,174.26,174.32,174.24,174.31,2200.0,170.1957,170.2543,170.1762,170.2445,2200.0
2023-05-12 11:55:00,174.27,174.42,174.26,174.42,3715.0,170.2055,170.352,170.1957,170.352,3715.0
2023-05-12 12:00:00,174.45,174.46,174.01,174.01,3176.0,170.3813,170.391,169.9515,169.9515,3176.0
2023-05-12 12:05:00,173.98,174.07,173.98,173.98,1678.0,169.9222,170.0101,169.9222,169.9222,1678.0
2023-05-12 12:10:00,173.94,173.95,173.75,173.82,3427.0,169.8832,169.8929,169.6976,169.766,3427.0
2023-05-12 12:15:00,173.84,173.91,173.83,173.85,1770.0,169.7855,169.8539,169.7757,169.7953,1770.0
2023-05-12 12:20:00,173.83,173.86,173.5,173.67,2822.0,169.7757,169.805,169.4534,169.6195,2822.0
2023-05-12 12:25:00,173.68,173.74,173.64,173.66,2744.0,169.6292,169.6878,169.5902,169.6097,2744.0
2023-05-12 12:30:00,173.64,173.76,173.63,173.74,2690.0,169.5902,169.7074,169.5804,169.6878,2690.0
2023-05-12 12:35:00,173.78,173.85,173.57,173.64,3866.0,169.7269,169.7953,169.5218,169.5902,3866.0
2023-05-12 12:40:00,173.54,173.57,173.41,173.57,2061.0,169.4925,169.5218,169.3655,169.5218,2061.0
2023-05-12 12:45:00,173.52,173.58,173.5,173.5,835.0,169.473,169.5316,169.4534,169.4534,835.0
2023-05-12 12:50:00,173.54,173.62,173.49,173.49,2313.0,169.4925,169.5706,169.4437,169.4437,2313.0
2023-05-12 12:55:00,173.56,173.6,173.31,173.39,2887.0,169.512,169.5511,169.2679,169.346,2887.0
2023-05-12 13:00:00,173.33,173.34,173.1,173.34,3601.0,169.2874,169.2972,169.0628,169.2972,3601.0
2023-05-12 13:05:00,173.38,173.81,173.38,173.78,3453.0,169.3362,169.7562,169.3362,169.7269,3453.0
2023-05-12 13:10:00,173.83,173.98,173.83,173.9,4224.0,169.7757,169.9222,169.7757,169.8441,4224.0
2023-05-12 13:15:00,173.75,173.88,173.75,173.79,2612.0,169.6976,169.8246,169.6976,169.7367,2612.0
2023-05-12 13:20:00,173.81,174.09,173.81,174.09,4468.0,169.7562,170.0297,169.7562,170.0297,4468.0
2023-05-12 13:25:00,174.11,174.26,173.94,173.94,2329.0,170.0492,170.1957,169.8832,169.8832,2329.0
2023-05-12 13:30:00,173.95,173.95,173.86,173.88,3820.0,169.8929,169.8929,169.805,169.8246,3820.0
2023-05-12 13:35:00,173.87,173.99,173.82,173.9,6119.0,169.8148,169.932,169.766,169.8441,6119.0
2023-05-12 13:40:00,173.9,173.99,173.83,173.83,4351.0,169.8441,169.932,169.7757,169.7757,4351.0
2023-05-12 13:45:00,173.89,173.91,173.81,173.89,11959.0,169.8343,169.8539,169.7562,169.8343,11959.0
2023-05-12 13:50:00,173.88,173.88,173.75,173.81,7385.0,169.8246,169.8246,169.6976,169.7562,7385.0
2023-05-12 13:55:00,173.82,173.86,173.6,173.6,4298.0,169.766,169.805,169.5511,169.5511,4298.0
2023-05-12 14:00:00,173.37,173.6,173.37,173.54,2667.0,169.3265,169.5511,169.3265,169.4925,2667.0
2023-05-12 14:05:00,173.57,173.7,173.57,173.6,4064.0,169.5218,169.6488,169.5218,169.5511,4064.0
2023-05-12 14:10:00,173.63,173.63,173.33,173.33,1395.0,169.5804,169.5804,169.2874,169.2874,1395.0
2023-05-12 14:15:00,173.29,173.4,173.23,173.28,5643.0,169.2483,169.3558,169.1897,169.2386,5643.0
2023-05-12 14:20:00,173.25,173.3,173.17,173.26,3992.0,169.2093,169.2581,169.1311,169.219,3992.0
2023-05-12 14:25:00,173.27,173.49,173.2,173.39,4237.0,169.2288,169.4437,169.1604,169.346,4237.0
2023-05-12 14:30:00,173.35,173.46,173.28,173.36,5606.0,169.3069,169.4144,169.2386,169.3167,5606.0
2023-05-12 14:35:00,173.35,173.39,173.11,173.16,4689.0,169.3069,169.346,169.0725,169.1214,4689.0
2023-05-12 14:40:00,173.14,173.15,172.98,173.14,2789.0,169.1018,169.1116,168.9455,169.1018,2789.0
2023-05-12 14:45:00,173.15,173.3,173.15,173.24,4215.0,169.1116,169.2581,169.1116,169.1995,4215.0
2023-05-12 14:50:00,173.29,173.43,173.26,173.39,3120.0,169.2483,169.3851,169.219,169.346,3120.0
2023-05-12 14:55:00,173.4,173.56,173.39,173.49,3250.0,169.3558,169.512,169.346,169.4437,3250.0
2023-05-12 15:00:00,173.47,173.53,173.37,173.49,2680.0,169.4241,169.4827,169.3265,169.4437,2680.0
2023-05-12 15:05:00,173.53,173.69,173.52,173.64,3585.0,169.4827,169.639,169.473,169.5902,3585.0
2023-05-12 15:10:00,173.63,173.64,173.42,173.44,4792.0,169.5804,169.5902,169.3753,169.3948,4792.0
2023-05-12 15:15:00,173.46,173.68,173.45,173.67,5094.0,169.4144,169.6292,169.4046,169.6195,5094.0
2023-05-12 15:20:00,173.7,173.72,173.62,173.67,2424.0,169.6488,169.6683,169.5706,169.6195,2424.0
2023-05-12 15:25:00,173.68,173.69,173.48,173.54,6796.0,169.6292,169.639,169.4339,169.4925,6796.0
2023-05-12 15:30:00,173.6,173.76,173.57,173.75,6363.0,169.5511,169.7074,169.5218,169.6976,6363.0
2023-05-12 15:35:00,173.82,173.88,173.66,173.73,4374.0,169.766,169.8246,169.6097,169.6781,4374.0
2023-05-12 15:40:00,173.75,173.9,173.75,173.84,6423.0,169.6976,169.8441,169.6976,169.7855,6423.0
2023-05-12 15:45:00,173.84,173.97,173.82,173.93,8879.0,169.7855,169.9125,169.766,169.8734,8879.0
2023-05-12 15:50:00,173.89,174.15,173.88,174.14,14806.0,169.8343,170.0883,169.8246,170.0785,14806.0
2023-05-12 15:55:00,174.16,174.3,174.15,174.19,40180.0,170.098,170.2348,170.0883,170.1273,40180.0
2023-05-15 09:30:00,174.44,174.73,173.92,173.92,14598.0,170.3715,170.6547,169.8636,169.8636,14598.0
2023-05-15 09:35:00,174.07,174.16,173.83,174.16,3076.0,170.0101,170.098,169.7757,170.098,3076.0
2023-05-15 09:40:00,173.89,174.4,173.89,174.27,3142.0,169.8343,170.3324,169.8343,170.2055,3142.0
2023-05-15 09:45:00,174.18,174.24,174.1,174.24,509.0,170.1176,170.1762,170.0394,170.1762,509.0
2023-05-15 09:50:00,174.1,174.19,174.09,174.16,1202.0,170.0394,170.1273,170.0297,170.098,1202.0
2023-05-15 09:55:00,174.08,174.08,173.97,173.98,720.0,170.0199,170.0199,169.9125,169.9222,720.0
2023-05-15 10:00:00,173.99,174.19,173.93,174.02,1253.0,169.932,170.1273,169.8734,169.9613,1253.0
2023-05-15 10:05:00,174.02,174.19,173.78,173.91,4086.0,169.9613,170.1273,169.7269,169.8539,4086.0
2023-05-15 10:10:00,173.88,173.88,173.75,173.75,820.0,169.8246,169.8246,169.6976,169.6976,820.0
2023-05-15 10:15:00,173.88,173.98,173.88,173.95,1000.0,169.8246,169.9222,169.8246,169.8929,1000.0
2023-05-15 10:20:00,173.99,174.04,173.84,174.04,2584.0,169.932,169.9808,169.7855,169.9808,2584.0
2023-05-15 10:25:00,174.06,174.14,173.97,174.0,2753.0,170.0004,170.0785,169.9125,169.9418,2753.0
2023-05-15 10:30:00,174.06,174.13,173.92,174.02,2342.0,170.0004,170.0687,169.8636,169.9613,2342.0
2023-05-15 10:35:00,174.08,174.3,174.08,174.3,1236.0,170.0199,170.2348,170.0199,170.2348,1236.0
2023-05-15 10:40:00,174.22,174.22,174.11,174.22,2457.0,170.1566,170.1566,170.0492,170.1566,2457.0
2023-05-15 10:45:00,174.14,174.17,173.9,173.9,1120.0,170.0785,170.1078,169.8441,169.8441,1120.0
2023-05-15 10:50:00,173.97,174.01,173.65,173.69,3973.0,169.9125,169.9515,169.5999,169.639,3973.0
2023-05-15 10:55:00,173.72,173.85,173.64,173.79,3826.0,169.6683,169.7953,169.5902,169.7367,3826.0
2023-05-15 11:00:00,173.75,173.82,173.59,173.71,2557.0,169.6976,169.766,169.5413,169.6585,2557.0
2023-05-15 11:05:00,173.77,173.77,173.77,173.77,700.0,169.7171,169.7171,169.7171,169.7171,700.0
2023-05-15 11:10:00,173.6,173.79,173.51,173.79,2770.0,169.5511,169.7367,169.4632,169.7367,2770.0
2023-05-15 11:15:00,173.79,173.9,173.75,173.76,2260.0,169.7367,169.8441,169.6976,169.7074,2260.0
2023-05-15 11:20:00,173.83,173.83,173.75,173.8,1569.0,169.7757,169.7757,169.6976,169.7464,1569.0
2023-05-15 11:25:00,173.79,173.79,173.73,173.75,722.0,169.7367,169.7367,169.6781,169.6976,722.0
2023-05-15 11:30:00,173.8,173.8,173.65,173.73,1601.0,169.7464,169.7464,169.5999,169.6781,1601.0
2023-05-15 11:35:00,173.73,173.8,173.61,173.61,1865.0,169.6781,169.7464,169.5609,169.5609,1865.0
2023-05-15 11:40:00,173.57,173.57,173.29,173.33,1600.0,169.5218,169.5218,169.2483,169.2874,1600.0
2023-05-15 11:45:00,173.35,173.55,173.35,173.51,4196.0,169.3069,169.5023,169.3069,169.4632,4196.0
2023-05-15 11:50:00,173.63,173.65,173.42,173.45,1757.0,169.5804,169.5999,169.3753,169.4046,1757.0
2023-05-15 11:55:00,173.54,173.65,173.53,173.59,627.0,169.4925,169.5999,169.4827,169.5413,627.0
2023-05-15 12:00:00,173.52,173.56,173.36,173.37,2602.0,169.473,169.512,169.3167,169.3265,2602.0
2023-05-15 12:05:00,173.31,173.34,173.31,173.34,232.0,169.2679,169.2972,169.2679,169.2972,232.0
2023-05-15 12:10:00,173.26,173.33,173.2,173.21,1635.0,169.219,169.2874,169.1604,169.1702,1635.0
2023-05-15 12:15:00,173.27,173.32,173.23,173.32,925.0,169.2288,169.2776,169.1897,169.2776,925.0
2023-05-15 12:20:00,173.28,173.33,173.2,173.33,2419.0,169.2386,169.2874,169.1604,169.2874,2419.0
2023-05-15 12:25:00,173.33,173.51,173.32,173.45,2230.0,169.2874,169.4632,169.2776,169.4046,2230.0
2023-05-15 12:30:00,173.47,173.55,173.46,173.55,300.0,169.4241,169.5023,169.4144,169.5023,300.0
2023-05-15 12:35:00,173.52,173.62,173.51,173.59,910.0,169.473,169.5706,169.4632,169.5413,910.0
2023-05-15 12:40:00,173.61,173.75,173.58,173.75,1404.0,169.5609,169.6976,169.5316,169.6976,1404.0
2023-05-15 12:45:00,173.75,173.97,173.74,173.93,2000.0,169.6976,169.9125,169.6878,169.8734,2000.0
2023-05-15 12:50:00,173.99,174.0,173.89,173.89,1754.0,169.932,169.9418,169.8343,169.8343,1754.0
2023-05-15 12:55:00,173.87,174.14,173.86,174.1,1062.0,169.8148,170.0785,169.805,170.0394,1062.0
2023-05-15 13:00:00,174.1,174.23,174.1,174.2,3547.0,170.0394,170.1664,170.0394,170.1371,3547.0
2023-05-15 13:05:00,174.27,174.4,174.27,174.32,2130.0,170.2055,170.3324,170.2055,170.2543,2130.0
2023-05-15 13:10:00,174.34,174.38,174.34,174.37,660.0,170.2738,170.3129,170.2738,170.3031,660.0
2023-05-15 13:15:00,174.38,174.44,174.17,174.19,2042.0,170.3129,170.3715,170.1078,170.1273,2042.0
2023-05-15 13:20:00,174.16,174.2,174.09,174.1,1115.0,170.098,170.1371,170.0297,170.0394,1115.0
2023-05-15 13:25:00,174.16,174.16,173.88,173.88,2703.0,170.098,170.098,169.8246,169.8246,2703.0
2023-05-15 13:30:00,173.89,173.96,173.8,173.96,965.0,169.8343,169.9027,169.7464,169.9027,965.0
2023-05-15 13:35:00,173.86,173.86,173.73,173.77,1443.0,169.805,169.805,169.6781,169.7171,1443.0
2023-05-15 13:40:00,173.86,173.86,173.7,173.84,2130.0,169.805,169.805,169.6488,169.7855,2130.0
2023-05-15 13:45:00,173.76,173.82,173.73,173.82,1527.0,169.7074,169.766,169.6781,169.766,1527.0
2023-05-15 13:50:00,173.8,173.93,173.78,173.93,1886.0,169.7464,169.8734,169.7269,169.8734,1886.0
2023-05-15 13:55:00,173.92,174.08,173.87,174.02,1831.0,169.8636,170.0199,169.8148,169.9613,1831.0
2023-05-15 14:00:00,174.09,174.2,174.03,174.03,1100.0,170.0297,170.1371,169.9711,169.9711,1100.0
2023-05-15 14:05:00,174.13,174.14,174.01,174.01,2625.0,170.0687,170.0785,169.9515,169.9515,2625.0
2023-05-15 14:10:00,173.93,173.98,173.89,173.93,3206.0,169.8734,169.9222,169.8343,169.8734,3206.0
2023-05-15 14:15:00,173.94,174.0,173.76,174.0,6647.0,169.8832,169.9418,169.7074,169.9418,6647.0
2023-05-15 14:20:00,174.0,174.05,173.88,173.91,1855.0,169.9418,169.9906,169.8246,169.8539,1855.0
2023-05-15 14:25:00,173.94,173.94,173.86,173.92,498.0,169.8832,169.8832,169.805,169.8636,498.0
2023-05-15 14:30:00,173.82,173.87,173.78,173.87,3372.0,169.766,169.8148,169.7269,169.8148,3372.0
2023-05-15 14:35:00,173.83,173.85,173.78,173.85,954.0,169.7757,169.7953,169.7269,169.7953,954.0
2023-05-15 14:40:00,173.87,173.97,173.87,173.97,2610.0,169.8148,169.9125,169.8148,169.9125,2610.0
2023-05-15 14:45:00,174.02,174.02,173.93,173.93,1000.0,169.9613,169.9613,169.8734,169.8734,1000.0
2023-05-15 14:50:00,173.94,173.94,173.86,173.89,1646.0,169.8832,169.8832,169.805,169.8343,1646.0
2023-05-15 14:55:00,173.87,173.89,173.79,173.82,1211.0,169.8148,169.8343,169.7367,169.766,1211.0
2023-05-15 15:00:00,173.85,174.0,173.85,173.91,2597.0,169.7953,169.9418,169.7953,169.8539,2597.0
2023-05-15 15:05:00,173.95,174.05,173.95,174.0,1296.0,169.8929,169.9906,169.8929,169.9418,1296.0
2023-05-15 15:10:00,174.03,174.11,174.0,174.03,3318.0,169.9711,170.0492,169.9418,169.9711,3318.0
2023-05-15 15:15:00,174.01,174.01,173.84,173.99,2208.0,169.9515,169.9515,169.7855,169.932,2208.0
2023-05-15 15:20:00,173.93,174.01,173.88,173.94,2230.0,169.8734,169.9515,169.8246,169.8832,2230.0
2023-05-15 15:25:00,173.92,174.01,173.86,173.96,3439.0,169.8636,169.9515,169.805,169.9027,3439.0
2023-05-15 15:30:00,173.95,173.99,173.88,173.94,4415.0,169.8929,169.932,169.8246,169.8832,4415.0
2023-05-15 15:35:00,173.84,174.01,173.84,173.97,9574.0,169.7855,169.9515,169.7855,169.9125,9574.0
2023-05-15 15:40:00,173.98,174.02,173.62,173.72,10172.0,169.9222,169.9613,169.5706,169.6683,10172.0
2023-05-15 15:45:00,173.7,173.75,173.66,173.67,7087.0,169.6488,169.6976,169.6097,169.6195,7087.0
2023-05-15 15:50:00,173.64,173.69,173.32,173.6,17239.0,169.5902,169.639,169.2776,169.5511,17239.0
2023-05-15 15:55:00,173.62,173.84,173.51,173.84,49585.0,169.5706,169.7855,169.4632,169.7855,49585.0
2023-05-16 09:30:00,173.36,173.36,172.87,172.88,11424.0,169.3167,169.3167,168.8381,168.8479,11424.0
2023-05-16 09:35:00,172.95,173.12,172.6,173.0,2904.0,168.9162,169.0823,168.5744,168.9651,2904.0
2023-05-16 09:40:00,172.89,173.35,172.89,173.35,1802.0,168.8576,169.3069,168.8576,169.3069,1802.0
2023-05-16 09:45:00,173.4,173.57,173.2,173.2,5264.0,169.3558,169.5218,169.1604,169.1604,5264.0
2023-05-16 09:50:00,173.21,173.27,172.74,173.07,9105.0,169.1702,169.2288,168.7111,169.0335,9105.0
2023-05-16 09:55:00,173.07,173.44,173.07,173.09,1715.0,169.0335,169.3948,169.0335,169.053,1715.0
2023-05-16 10:00:00,173.14,173.34,173.08,173.08,2161.0,169.1018,169.2972,169.0432,169.0432,2161.0
2023-05-16 10:05:00,173.02,173.41,172.79,172.86,6362.0,168.9846,169.3655,168.76,168.8283,6362.0
2023-05-16 10:10:00,172.93,173.01,172.78,172.94,6109.0,168.8967,168.9748,168.7502,168.9065,6109.0
2023-05-16 10:15:00,173.0,173.0,172.79,172.89,2379.0,168.9651,168.9651,168.76,168.8576,2379.0
2023-05-16 10:20:00,172.78,172.91,172.61,172.61,5205.0,168.7502,168.8772,168.5842,168.5842,5205.0
2023-05-16 10:25:00,172.67,173.06,172.67,173.06,3136.0,168.6428,169.0237,168.6428,169.0237,3136.0
2023-05-16 10:30:00,173.12,173.33,172.91,173.02,2325.0,169.0823,169.2874,168.8772,168.9846,2325.0
2023-05-16 10:35:00,172.94,172.97,172.74,172.96,3519.0,168.9065,168.9358,168.7111,168.926,3519.0
2023-05-16 10:40:00,172.95,173.03,172.79,173.03,4015.0,168.9162,168.9944,168.76,168.9944,4015.0
2023-05-16 10:45:00,172.97,173.04,172.96,173.01,2100.0,168.9358,169.0041,168.926,168.9748,2100.0
2023-05-16 10:50:00,172.99,173.04,172.76,172.83,3047.0,168.9553,169.0041,168.7307,168.799,3047.0
2023-05-16 10:55:00,172.82,172.84,172.5,172.53,3900.0,168.7893,168.8088,168.4767,168.506,3900.0
2023-05-16 11:00:00,172.53,172.65,172.46,172.65,3563.0,168.506,168.6232,168.4377,168.6232,3563.0
2023-05-16 11:05:00,172.68,172.68,172.43,172.48,10011.0,168.6525,168.6525,168.4084,168.4572,10011.0
2023-05-16 11:10:00,172.5,172.76,172.44,172.63,2414.0,168.4767,168.7307,168.4181,168.6037,2414.0
2023-05-16 11:15:00,172.63,172.79,172.63,172.78,1240.0,168.6037,168.76,168.6037,168.7502,1240.0
2023-05-16 11:20:00,172.79,172.86,172.75,172.86,2506.0,168.76,168.8283,168.7209,168.8283,2506.0
2023-05-16 11:25:00,172.86,173.05,172.81,172.99,4695.0,168.8283,169.0139,168.7795,168.9553,4695.0
2023-05-16 11:30:00,173.0,173.0,172.77,172.78,4028.0,168.9651,168.9651,168.7404,168.7502,4028.0
2023-05-16 11:35:00,172.78,172.78,172.47,172.59,2941.0,168.7502,168.7502,168.4474,168.5646,2941.0
2023-05-16 11:40:00,172.6,172.68,172.52,172.68,2346.0,168.5744,168.6525,168.4963,168.6525,2346.0
2023-05-16 11:45:00,172.63,172.67,172.49,172.67,3265.0,168.6037,168.6428,168.467,168.6428,3265.0
2023-05-16 11:50:00,172.67,172.77,172.62,172.67,1874.0,168.6428,168.7404,168.5939,168.6428,1874.0
2023-05-16 11:55:00,172.67,172.78,172.65,172.74,2592.0,168.6428,168.7502,168.6232,168.7111,2592.0
2023-05-16 12:00:00,172.81,172.91,172.79,172.81,3229.0,168.7795,168.8772,168.76,168.7795,3229.0
2023-05-16 12:05:00,172.76,172.81,172.74,172.75,1867.0,168.7307,168.7795,168.7111,168.7209,1867.0
2023-05-16 12:10:00,172.73,172.75,172.61,172.69,3376.0,168.7014,168.7209,168.5842,168.6623,3376.0
2023-05-16 12:15:00,172.66,172.74,172.64,172.65,6518.0,168.633,168.7111,168.6135,168.6232,6518.0
2023-05-16 12:20:00,172.7,172.79,172.7,172.79,2656.0,168.6721,168.76,168.6721,168.76,2656.0
2023-05-16 12:25:00,172.81,172.92,172.8,172.86,4576.0,168.7795,168.8869,168.7697,168.8283,4576.0
2023-05-16 12:30:00,172.88,172.97,172.87,172.94,2999.0,168.8479,168.9358,168.8381,168.9065,2999.0
2023-05-16 12:35:00,173.0,173.2,172.95,173.2,3916.0,168.9651,169.1604,168.9162,169.1604,3916.0
2023-05-16 12:40:00,173.2,173.47,173.2,173.43,5511.0,169.1604,169.4241,169.1604,169.3851,5511.0
2023-05-16 12:45:00,173.46,173.51,173.25,173.28,5951.0,169.4144,169.4632,169.2093,169.2386,5951.0
2023-05-16 12:50:00,173.3,173.31,173.19,173.25,2063.0,169.2581,169.2679,169.1507,169.2093,2063.0
2023-05-16 12:55:00,173.29,173.46,173.28,173.41,5724.0,169.2483,169.4144,169.2386,169.3655,5724.0
2023-05-16 13:00:00,173.41,173.41,173.21,173.34,3171.0,169.3655,169.3655,169.1702,169.2972,3171.0
2023-05-16 13:05:00,173.34,173.43,173.34,173.39,1239.0,169.2972,169.3851,169.2972,169.346,1239.0
2023-05-16 13:10:00,173.35,173.5,173.35,173.45,3957.0,169.3069,169.4534,169.3069,169.4046,3957.0
2023-05-16 13:15:00,173.44,173.45,173.29,173.35,3216.0,169.3948,169.4046,169.2483,169.3069,3216.0
2023-05-16 13:20:00,173.31,173.33,173.18,173.22,1532.0,169.2679,169.2874,169.1409,169.18,1532.0
2023-05-16 13:25:00,173.19,173.19,173.08,173.08,525.0,169.1507,169.1507,169.0432,169.0432,525.0
2023-05-16 13:30:00,173.03,173.03,172.95,172.99,1532.0,168.9944,168.9944,168.9162,168.9553,1532.0
2023-05-16 13:35:00,173.01,173.08,172.96,172.96,1932.0,168.9748,169.0432,168.926,168.926,1932.0
2023-05-16 13:40:00,172.97,173.01,172.81,172.83,3275.0,168.9358,168.9748,168.7795,168.799,3275.0
2023-05-16 13:45:00,172.73,172.86,172.73,172.81,1751.0,168.7014,168.8283,168.7014,168.7795,1751.0
2023-05-16 13:50:00,172.86,172.88,172.82,172.88,1800.0,168.8283,168.8479,168.7893,168.8479,1800.0
2023-05-16 13:55:00,172.95,172.95,172.9,172.93,2968.0,168.9162,168.9162,168.8674,168.8967,2968.0
2023-05-16 14:00:00,172.89,172.89,172.67,172.67,2038.0,168.8576,168.8576,168.6428,168.6428,2038.0
2023-05-16 14:05:00,172.63,172.7,172.6,172.66,3528.0,168.6037,168.6721,168.5744,168.633,3528.0
2023-05-16 14:10:00,172.63,172.81,172.63,172.81,2888.0,168.6037,168.7795,168.6037,168.7795,2888.0
2023-05-16 14:15:00,172.88,172.94,172.85,172.94,1100.0,168.8479,168.9065,168.8186,168.9065,1100.0
2023-05-16 14:20:00,172.97,173.0,172.91,173.0,2460.0,168.9358,168.9651,168.8772,168.9651,2460.0
2023-05-16 14:25:00,172.94,172.94,172.79,172.79,1536.0,168.9065,168.9065,168.76,168.76,1536.0
2023-05-16 14:30:00,172.83,172.95,172.83,172.92,1100.0,168.799,168.9162,168.799,168.8869,1100.0
2023-05-16 14:35:00,172.91,173.03,172.91,173.03,980.0,168.8772,168.9944,168.8772,168.9944,980.0
2023-05-16 14:40:00,173.0,173.07,172.96,172.96,1361.0,168.9651,169.0335,168.926,168.926,1361.0
2023-05-16 14:45:00,172.98,173.02,172.91,172.95,2655.0,168.9455,168.9846,168.8772,168.9162,2655.0
2023-05-16 14:50:00,172.99,173.09,172.97,173.05,4127.0,168.9553,169.053,168.9358,169.0139,4127.0
2023-05-16 14:55:00,173.11,173.13,173.05,173.09,1839.0,169.0725,169.0921,169.0139,169.053,1839.0
2023-05-16 15:00:00,173.09,173.15,173.0,173.14,1546.0,169.053,169.1116,168.9651,169.1018,1546.0
2023-05-16 15:05:00,173.24,173.33,173.13,173.15,7090.0,169.1995,169.2874,169.0921,169.1116,7090.0
2023-05-16 15:10:00,173.12,173.26,173.09,173.1,3801.0,169.0823,169.219,169.053,169.0628,3801.0
2023-05-16 15:15:00,173.09,173.2,173.07,173.07,3093.0,169.053,169.1604,169.0335,169.0335,3093.0
2023-05-16 15:20:00,173.04,173.09,173.04,173.09,1037.0,169.0041,169.053,169.0041,169.053,1037.0
2023-05-16 15:25:00,173.14,173.19,173.08,173.16,3489.0,169.1018,169.1507,169.0432,169.1214,3489.0
2023-05-16 15:30:00,173.13,173.14,173.06,173.07,2232.0,169.0921,169.1018,169.0237,169.0335,2232.0
2023-05-16 15:35:00,172.98,173.09,172.96,173.09,3409.0,168.9455,169.053,168.926,169.053,3409.0
2023-05-16 15:40:00,173.05,173.07,172.99,173.05,4262.0,169.0139,169.0335,168.9553,169.0139,4262.0
2023-05-16 15:45:00,173.0,173.0,172.8,172.8,5656.0,168.9651,168.9651,168.7697,168.7697,5656.0
2023-05-16 15:50:00,172.65,172.65,172.44,172.56,12428.0,168.6232,168.6232,168.4181,168.5353,12428.0
2023-05-16 15:55:00,172.59,172.78,172.55,172.57,50589.0,168.5646,168.7502,168.5256,168.5451,50589.0
2023-05-17 09:30:00,173.3,173.3,173.07,173.07,12493.0,169.2581,169.2581,169.0335,169.0335,12493.0
2023-05-17 09:35:00,173.07,173.07,173.07,173.07,0.0,169.0335,169.0335,169.0335,169.0335,0.0
2023-05-17 09:40:00,173.3,173.3,173.05,173.06,2233.0,169.2581,169.2581,169.0139,169.0237,2233.0
2023-05-17 09:45:00,173.22,173.23,173.0,173.0,1610.0,169.18,169.1897,168.9651,168.9651,1610.0
2023-05-17 09:50:00,172.68,172.77,172.35,172.42,1407.0,168.6525,168.7404,168.3302,168.3986,1407.0
2023-05-17 09:55:00,172.37,172.37,172.18,172.2,1251.0,168.3498,168.3498,168.1642,168.1837,1251.0
2023-05-17 10:00:00,172.04,172.15,172.0,172.05,2414.0,168.0275,168.1349,167.9884,168.0372,2414.0
2023-05-17 10:05:00,171.89,172.22,171.89,172.13,8754.0,167.881,168.2033,167.881,168.1154,8754.0
2023-05-17 10:10:00,172.16,172.45,172.13,172.45,16202.0,168.1447,168.4279,168.1154,168.4279,16202.0
2023-05-17 10:15:00,172.47,172.47,172.24,172.27,1530.0,168.4474,168.4474,168.2228,168.2521,1530.0
2023-05-17 10:20:00,172.36,172.45,172.32,172.37,3014.0,168.34,168.4279,168.3009,168.3498,3014.0
2023-05-17 10:25:00,172.43,172.59,172.36,172.59,4930.0,168.4084,168.5646,168.34,168.5646,4930.0
2023-05-17 10:30:00,172.66,172.71,172.56,172.71,1824.0,168.633,168.6818,168.5353,168.6818,1824.0
2023-05-17 10:35:00,172.76,172.88,172.76,172.82,2686.0,168.7307,168.8479,168.7307,168.7893,2686.0
2023-05-17 10:40:00,172.78,172.85,172.74,172.85,1451.0,168.7502,168.8186,168.7111,168.8186,1451.0
2023-05-17 10:45:00,172.91,172.93,172.85,172.85,1745.0,168.8772,168.8967,168.8186,168.8186,1745.0
2023-05-17 10:50:00,172.71,172.71,172.38,172.55,4617.0,168.6818,168.6818,168.3595,168.5256,4617.0
2023-05-17 10:55:00,172.58,172.62,172.49,172.61,2972.0,168.5549,168.5939,168.467,168.5842,2972.0
2023-05-17 11:00:00,172.77,172.89,172.75,172.84,802.0,168.7404,168.8576,168.7209,168.8088,802.0
2023-05-17 11:05:00,172.89,173.18,172.86,173.16,2364.0,168.8576,169.1409,168.8283,169.1214,2364.0
2023-05-17 11:10:00,173.08,173.17,172.94,172.94,4004.0,169.0432,169.1311,168.9065,168.9065,4004.0
2023-05-17 11:15:00,172.93,173.49,172.89,173.22,4717.0,168.8967,169.4437,168.8576,169.18,4717.0
2023-05-17 11:20:00,173.13,173.19,172.72,173.0,2234.0,169.0921,169.1507,168.6916,168.9651,2234.0
2023-05-17 11:25:00,172.88,173.05,172.88,173.03,2258.0,168.8479,169.0139,168.8479,168.9944,2258.0
2023-05-17 11:30:00,173.04,173.18,173.02,173.02,2562.0,169.0041,169.1409,168.9846,168.9846,2562.0
2023-05-17 11:35:00,173.0,173.03,172.92,172.96,1830.0,168.9651,168.9944,168.8869,168.926,1830.0
2023-05-17 11:40:00,173.09,173.22,172.97,173.21,2704.0,169.053,169.18,168.9358,169.1702,2704.0
2023-05-17 11:45:00,173.24,173.4,173.09,173.09,4761.0,169.1995,169.3558,169.053,169.053,4761.0
2023-05-17 11:50:00,173.13,173.13,172.94,172.99,1210.0,169.0921,169.0921,168.9065,168.9553,1210.0
2023-05-17 11:55:00,173.02,173.1,173.01,173.06,336.0,168.9846,169.0628,168.9748,169.0237,336.0
2023-05-17 12:00:00,173.06,173.08,172.99,173.03,1297.0,169.0237,169.0432,168.9553,168.9944,1297.0
2023-05-17 12:05:00,173.02,173.14,172.97,173.14,1537.0,168.9846,169.1018,168.9358,169.1018,1537.0
2023-05-17 12:10:00,173.14,173.14,173.04,173.04,2214.0,169.1018,169.1018,169.0041,169.0041,2214.0
2023-05-17 12:15:00,173.13,173.29,173.13,173.29,951.0,169.0921,169.2483,169.0921,169.2483,951.0
2023-05-17 12:20:00,173.3,173.39,173.27,173.27,1892.0,169.2581,169.346,169.2288,169.2288,1892.0
2023-05-17 12:25:00,173.23,173.32,173.22,173.32,1631.0,169.1897,169.2776,169.18,169.2776,1631.0
2023-05-17 12:30:00,173.32,173.53,173.32,173.49,3176.0,169.2776,169.4827,169.2776,169.4437,3176.0
2023-05-17 12:35:00,173.52,173.62,173.52,173.59,300.0,169.473,169.5706,169.473,169.5413,300.0
2023-05-17 12:40:00,173.74,173.89,173.71,173.86,1886.0,169.6878,169.8343,169.6585,169.805,1886.0
2023-05-17 12:45:00,173.82,174.03,173.79,173.92,2237.0,169.766,169.9711,169.7367,169.8636,2237.0
2023-05-17 12:50:00,173.99,173.99,173.78,173.97,1086.0,169.932,169.932,169.7269,169.9125,1086.0
2023-05-17 12:55:00,174.06,174.23,174.05,174.15,5427.0,170.0004,170.1664,169.9906,170.0883,5427.0
2023-05-17 13:00:00,174.22,174.31,174.19,174.21,2000.0,170.1566,170.2445,170.1273,170.1469,2000.0
2023-05-17 13:05:00,174.3,174.47,174.18,174.25,1953.0,170.2348,170.4008,170.1176,170.1859,1953.0
2023-05-17 13:10:00,174.19,174.25,174.15,174.19,2538.0,170.1273,170.1859,170.0883,170.1273,2538.0
2023-05-17 13:15:00,174.2,174.2,174.08,174.17,1707.0,170.1371,170.1371,170.0199,170.1078,1707.0
2023-05-17 13:20:00,174.26,174.49,174.26,174.49,1701.0,170.1957,170.4203,170.1957,170.4203,1701.0
2023-05-17 13:25:00,174.42,174.46,174.38,174.46,906.0,170.352,170.391,170.3129,170.391,906.0
2023-05-17 13:30:00,174.5,174.63,174.45,174.62,2717.0,170.4301,170.5571,170.3813,170.5473,2717.0
2023-05-17 13:35:00,174.64,174.64,174.36,174.36,1218.0,170.5668,170.5668,170.2934,170.2934,1218.0
2023-05-17 13:40:00,174.51,174.7,174.49,174.58,3887.0,170.4399,170.6254,170.4203,170.5082,3887.0
2023-05-17 13:45:00,174.65,174.66,174.47,174.52,3178.0,170.5766,170.5864,170.4008,170.4496,3178.0
2023-05-17 13:50:00,174.53,174.54,174.26,174.27,2350.0,170.4594,170.4692,170.1957,170.2055,2350.0
2023-05-17 13:55:00,174.23,174.36,174.23,174.36,972.0,170.1664,170.2934,170.1664,170.2934,972.0
2023-05-17 14:00:00,174.43,174.43,174.17,174.17,1204.0,170.3617,170.3617,170.1078,170.1078,1204.0
2023-05-17 14:05:00,174.18,174.18,174.04,174.14,1185.0,170.1176,170.1176,169.9808,170.0785,1185.0
2023-05-17 14:10:00,174.18,174.33,174.11,174.23,1378.0,170.1176,170.2641,170.0492,170.1664,1378.0
2023-05-17 14:15:00,174.23,174.33,174.16,174.33,1563.0,170.1664,170.2641,170.098,170.2641,1563.0
2023-05-17 14:20:00,174.26,174.29,174.23,174.27,531.0,170.1957,170.225,170.1664,170.2055,531.0
2023-05-17 14:25:00,174.25,174.25,174.13,174.14,1831.0,170.1859,170.1859,170.0687,170.0785,1831.0
2023-05-17 14:30:00,174.16,174.23,173.92,173.99,4003.0,170.098,170.1664,169.8636,169.932,4003.0
2023-05-17 14:35:00,173.99,174.25,173.99,174.2,3239.0,169.932,170.1859,169.932,170.1371,3239.0
2023-05-17 14:40:00,174.13,174.22,174.11,174.22,2483.0,170.0687,170.1566,170.0492,170.1566,2483.0
2023-05-17 14:45:00,174.07,174.32,174.03,174.31,2670.0,170.0101,170.2543,169.9711,170.2445,2670.0
2023-05-17 14:50:00,174.26,174.29,174.09,174.28,6137.0,170.1957,170.225,170.0297,170.2152,6137.0
2023-05-17 14:55:00,174.19,174.22,174.05,174.09,5148.0,170.1273,170.1566,169.9906,170.0297,5148.0
2023-05-17 15:00:00,174.13,174.27,174.1,174.17,3094.0,170.0687,170.2055,170.0394,170.1078,3094.0
2023-05-17 15:05:00,174.14,174.24,174.09,174.24,2895.0,170.0785,170.1762,170.0297,170.1762,2895.0
2023-05-17 15:10:00,174.21,174.3,174.18,174.18,3029.0,170.1469,170.2348,170.1176,170.1176,3029.0
2023-05-17 15:15:00,174.18,174.23,174.13,174.23,7671.0,170.1176,170.1664,170.0687,170.1664,7671.0
2023-05-17 15:20:00,174.15,174.2,173.94,173.96,3133.0,170.0883,170.1371,169.8832,169.9027,3133.0
2023-05-17 15:25:00,173.96,173.99,173.87,173.91,2527.0,169.9027,169.932,169.8148,169.8539,2527.0
2023-05-17 15:30:00,173.96,174.07,173.85,173.95,2402.0,169.9027,170.0101,169.7953,169.8929,2402.0
2023-05-17 15:35:00,173.93,174.12,173.91,174.02,7491.0,169.8734,170.059,169.8539,169.9613,7491.0
2023-05-17 15:40:00,174.0,174.26,174.0,174.18,3874.0,169.9418,170.1957,169.9418,170.1176,3874.0
2023-05-17 15:45:00,174.2,174.44,174.13,174.39,10454.0,170.1371,170.3715,170.0687,170.3227,10454.0
2023-05-17 15:50:00,174.41,174.49,174.29,174.46,11869.0,170.3422,170.4203,170.225,170.391,11869.0
2023-05-17 15:55:00,174.46,174.72,174.27,174.5,44768.0,170.391,170.645,170.2055,170.4301,44768.0
2023-05-18 09:30:00,173.96,174.24,173.96,174.09,6994.0,169.9027,170.1762,169.9027,170.0297,6994.0
2023-05-18 09:35:00,173.87,174.12,173.74,174.0,3101.0,169.8148,170.059,169.6878,169.9418,3101.0
2023-05-18 09:40:00,173.95,174.0,173.66,173.83,2438.0,169.8929,169.9418,169.6097,169.7757,2438.0
2023-05-18 09:45:00,173.89,173.89,173.51,173.57,3400.0,169.8343,169.8343,169.4632,169.5218,3400.0
2023-05-18 09:50:00,173.58,173.77,173.56,173.63,2540.0,169.5316,169.7171,169.512,169.5804,2540.0
2023-05-18 09:55:00,173.62,173.86,173.61,173.86,1236.0,169.5706,169.805,169.5609,169.805,1236.0
2023-05-18 10:00:00,173.81,173.86,173.56,173.56,2749.0,169.7562,169.805,169.512,169.512,2749.0
2023-05-18 10:05:00,173.64,173.94,173.56,173.74,3542.0,169.5902,169.8832,169.512,169.6878,3542.0
2023-05-18 10:10:00,173.66,173.83,173.54,173.54,1385.0,169.6097,169.7757,169.4925,169.4925,1385.0
2023-05-18 10:15:00,173.53,173.83,173.49,173.71,3855.0,169.4827,169.7757,169.4437,169.6585,3855.0
2023-05-18 10:20:00,173.73,174.02,173.73,174.0,4556.0,169.6781,169.9613,169.6781,169.9418,4556.0
2023-05-18 10:25:00,174.02,174.02,173.78,173.89,2682.0,169.9613,169.9613,169.7269,169.8343,2682.0
2023-05-18 10:30:00,173.85,174.08,173.85,174.03,4591.0,169.7953,170.0199,169.7953,169.9711,4591.0
2023-05-18 10:35:00,174.03,174.19,173.82,174.19,8942.0,169.9711,170.1273,169.766,170.1273,8942.0
2023-05-18 10:40:00,174.16,174.16,173.57,173.57,1940.0,170.098,170.098,169.5218,169.5218,1940.0
2023-05-18 10:45:00,173.6,173.65,173.52,173.54,1502.0,169.5511,169.5999,169.473,169.4925,1502.0
2023-05-18 10:50:00,173.45,173.51,173.43,173.51,702.0,169.4046,169.4632,169.3851,169.4632,702.0
2023-05-18 10:55:00,173.57,173.6,173.39,173.52,4786.0,169.5218,169.5511,169.346,169.473,4786.0
2023-05-18 11:00:00,173.55,173.83,173.55,173.78,4196.0,169.5023,169.7757,169.5023,169.7269,4196.0
2023-05-18 11:05:00,173.81,173.84,173.76,173.84,700.0,169.7562,169.7855,169.7074,169.7855,700.0
2023-05-18 11:10:00,173.7,173.79,173.69,173.79,684.0,169.6488,169.7367,169.639,169.7367,684.0
2023-05-18 11:15:00,173.77,173.77,173.65,173.65,630.0,169.7171,169.7171,169.5999,169.5999,630.0
2023-05-18 11:20:00,173.66,173.66,173.38,173.52,1200.0,169.6097,169.6097,169.3362,169.473,1200.0
2023-05-18 11:25:00,173.56,173.56,173.38,173.56,1110.0,169.512,169.512,169.3362,169.512,1110.0
2023-05-18 11:30:00,173.43,173.49,173.31,173.31,1336.0,169.3851,169.4437,169.2679,169.2679,1336.0
2023-05-18 11:35:00,173.26,173.37,173.25,173.27,1157.0,169.219,169.3265,169.2093,169.2288,1157.0
2023-05-18 11:40:00,173.04,173.24,172.93,173.09,2821.0,169.0041,169.1995,168.8967,169.053,2821.0
2023-05-18 11:45:00,173.19,173.35,173.16,173.22,3132.0,169.1507,169.3069,169.1214,169.18,3132.0
2023-05-18 11:50:00,173.3,173.47,173.28,173.36,2455.0,169.2581,169.4241,169.2386,169.3167,2455.0
2023-05-18 11:55:00,173.35,173.37,172.65,172.86,3842.0,169.3069,169.3265,168.6232,168.8283,3842.0
2023-05-18 12:00:00,172.74,172.79,172.63,172.79,1101.0,168.7111,168.76,168.6037,168.76,1101.0
2023-05-18 12:05:00,172.66,172.72,172.52,172.57,6116.0,168.633,168.6916,168.4963,168.5451,6116.0
2023-05-18 12:10:00,172.51,172.71,172.41,172.41,7751.0,168.4865,168.6818,168.3888,168.3888,7751.0
2023-05-18 12:15:00,172.22,172.59,172.21,172.42,5017.0,168.2033,168.5646,168.1935,168.3986,5017.0
2023-05-18 12:20:00,172.34,172.41,172.26,172.32,4769.0,168.3205,168.3888,168.2423,168.3009,4769.0
2023-05-18 12:25:00,172.39,172.39,172.04,172.21,4071.0,168.3693,168.3693,168.0275,168.1935,4071.0
2023-05-18 12:30:00,172.2,172.4,172.16,172.4,7608.0,168.1837,168.3791,168.1447,168.3791,7608.0
2023-05-18 12:35:00,172.4,172.49,172.35,172.47,8856.0,168.3791,168.467,168.3302,168.4474,8856.0
2023-05-18 12:40:00,172.47,172.56,172.33,172.43,5776.0,168.4474,168.5353,168.3107,168.4084,5776.0
2023-05-18 12:45:00,172.4,172.4,172.22,172.27,2230.0,168.3791,168.3791,168.2033,168.2521,2230.0
2023-05-18 12:50:00,172.12,172.24,172.08,172.15,2718.0,168.1056,168.2228,168.0665,168.1349,2718.0
2023-05-18 12:55:00,172.13,172.16,172.01,172.06,3378.0,168.1154,168.1447,167.9982,168.047,3378.0
2023-05-18 13:00:00,172.15,172.27,172.11,172.17,5081.0,168.1349,168.2521,168.0958,168.1544,5081.0
2023-05-18 13:05:00,172.27,172.35,172.15,172.33,11213.0,168.2521,168.3302,168.1349,168.3107,11213.0
2023-05-18 13:10:00,172.24,172.37,172.19,172.34,4130.0,168.2228,168.3498,168.174,168.3205,4130.0
2023-05-18 13:15:00,172.4,172.6,172.36,172.59,7186.0,168.3791,168.5744,168.34,168.5646,7186.0
2023-05-18 13:20:00,172.6,172.91,172.57,172.87,7565.0,168.5744,168.8772,168.5451,168.8381,7565.0
2023-05-18 13:25:00,172.8,173.1,172.66,172.72,17065.0,168.7697,169.0628,168.633,168.6916,17065.0
2023-05-18 13:30:00,172.66,172.98,172.63,172.93,6498.0,168.633,168.9455,168.6037,168.8967,6498.0
2023-05-18 13:35:00,172.86,172.98,172.79,172.98,7099.0,168.8283,168.9455,168.76,168.9455,7099.0
2023-05-18 13:40:00,172.96,173.0,172.89,173.0,3237.0,168.926,168.9651,168.8576,168.9651,3237.0
2023-05-18 13:45:00,172.94,173.1,172.87,173.1,8265.0,168.9065,169.0628,168.8381,169.0628,8265.0
2023-05-18 13:50:00,173.09,173.09,172.91,172.94,4626.0,169.053,169.053,168.8772,168.9065,4626.0
2023-05-18 13:55:00,172.94,172.95,172.82,172.95,9577.0,168.9065,168.9162,168.7893,168.9162,9577.0
2023-05-18 14:00:00,172.91,173.06,172.9,172.99,3898.0,168.8772,169.0237,168.8674,168.9553,3898.0
2023-05-18 14:05:00,173.06,173.07,172.96,172.97,3612.0,169.0237,169.0335,168.926,168.9358,3612.0
2023-05-18 14:10:00,173.0,173.07,172.97,173.07,2503.0,168.9651,169.0335,168.9358,169.0335,2503.0
2023-05-18 14:15:00,173.04,173.14,173.01,173.11,3206.0,169.0041,169.1018,168.9748,169.0725,3206.0
2023-05-18 14:20:00,173.18,173.41,173.16,173.41,2941.0,169.1409,169.3655,169.1214,169.3655,2941.0
2023-05-18 14:25:00,173.41,173.79,173.41,173.74,8120.0,169.3655,169.7367,169.3655,169.6878,8120.0
2023-05-18 14:30:00,173.72,173.78,173.63,173.74,4899.0,169.6683,169.7269,169.5804,169.6878,4899.0
2023-05-18 14:35:00,173.71,173.76,173.6,173.64,6591.0,169.6585,169.7074,169.5511,169.5902,6591.0
2023-05-18 14:40:00,173.58,173.62,173.46,173.54,7006.0,169.5316,169.5706,169.4144,169.4925,7006.0
2023-05-18 14:45:00,173.54,173.59,173.41,173.5,7611.0,169.4925,169.5413,169.3655,169.4534,7611.0
2023-05-18 14:50:00,173.53,173.6,173.48,173.56,2917.0,169.4827,169.5511,169.4339,169.512,2917.0
2023-05-18 14:55:00,173.59,173.74,173.56,173.64,4171.0,169.5413,169.6878,169.512,169.5902,4171.0
2023-05-18 15:00:00,173.68,173.79,173.62,173.63,4148.0,169.6292,169.7367,169.5706,169.5804,4148.0
2023-05-18 15:05:00,173.62,173.64,173.51,173.54,8227.0,169.5706,169.5902,169.4632,169.4925,8227.0
2023-05-18 15:10:00,173.57,173.65,173.52,173.61,7558.0,169.5218,169.5999,169.473,169.5609,7558.0
2023-05-18 15:15:00,173.61,174.06,173.56,174.06,7264.0,169.5609,170.0004,169.512,170.0004,7264.0
2023-05-18 15:20:00,174.06,174.08,173.98,174.06,5023.0,170.0004,170.0199,169.9222,170.0004,5023.0
2023-05-18 15:25:00,174.06,174.27,173.95,174.27,5554.0,170.0004,170.2055,169.8929,170.2055,5554.0
2023-05-18 15:30:00,174.28,174.31,174.15,174.15,5994.0,170.2152,170.2445,170.0883,170.0883,5994.0
2023-05-18 15:35:00,174.13,174.13,173.97,174.08,6015.0,170.0687,170.0687,169.9125,170.0199,6015.0
2023-05-18 15:40:00,174.07,174.62,174.07,174.62,8081.0,170.0101,170.5473,170.0101,170.5473,8081.0
2023-05-18 15:45:00,174.6,174.72,174.56,174.63,9445.0,170.5278,170.645,170.4887,170.5571,9445.0
2023-05-18 15:50:00,174.66,174.99,174.64,174.85,16153.0,170.5864,170.9087,170.5668,170.7719,16153.0
2023-05-18 15:55:00,174.81,175.03,174.71,174.95,96461.0,170.7329,170.9477,170.6352,170.8696,96461.0
2023-05-19 09:35:00,175.75,175.75,175.25,175.29,43331.0,171.6509,171.6509,171.1626,171.2017,43331.0
2023-05-19 09:40:00,175.25,175.25,174.97,175.07,1904.0,171.1626,171.1626,170.8891,170.9868,1904.0
2023-05-19 09:45:00,175.09,175.18,174.74,174.74,7206.0,171.0063,171.0942,170.6645,170.6645,7206.0
2023-05-19 09:50:00,174.83,175.41,174.82,175.39,2040.0,170.7524,171.3189,170.7426,171.2993,2040.0
2023-05-19 09:55:00,175.34,175.49,175.25,175.34,6844.0,171.2505,171.397,171.1626,171.2505,6844.0
2023-05-19 10:00:00,175.34,175.34,175.09,175.17,1248.0,171.2505,171.2505,171.0063,171.0845,1248.0
2023-05-19 10:05:00,175.21,175.5,175.21,175.5,3220.0,171.1235,171.4068,171.1235,171.4068,3220.0
2023-05-19 10:10:00,175.45,175.5,175.28,175.28,2861.0,171.3579,171.4068,171.1919,171.1919,2861.0
2023-05-19 10:15:00,175.24,175.36,175.13,175.16,1999.0,171.1528,171.27,171.0454,171.0747,1999.0
2023-05-19 10:20:00,175.23,175.34,175.23,175.27,1028.0,171.1431,171.2505,171.1431,171.1821,1028.0
2023-05-19 10:25:00,175.3,175.5,175.3,175.34,1926.0,171.2114,171.4068,171.2114,171.2505,1926.0
2023-05-19 10:30:00,175.36,175.37,175.23,175.24,1532.0,171.27,171.2798,171.1431,171.1528,1532.0
2023-05-19 10:35:00,175.24,175.24,174.95,175.15,3894.0,171.1528,171.1528,170.8696,171.0649,3894.0
2023-05-19 10:40:00,175.14,175.16,174.82,174.95,5666.0,171.0552,171.0747,170.7426,170.8696,5666.0
2023-05-19 10:45:00,174.94,174.94,174.8,174.84,5292.0,170.8598,170.8598,170.7231,170.7622,5292.0
2023-05-19 10:50:00,174.91,175.15,174.87,175.1,3737.0,170.8305,171.0649,170.7915,171.0161,3737.0
2023-05-19 10:55:00,175.18,175.22,174.84,174.92,4626.0,171.0942,171.1333,170.7622,170.8403,4626.0
2023-05-19 11:00:00,174.93,175.0,174.89,174.99,3731.0,170.8501,170.9184,170.811,170.9087,3731.0
2023-05-19 11:05:00,174.95,174.96,174.49,174.49,5984.0,170.8696,170.8794,170.4203,170.4203,5984.0
2023-05-19 11:10:00,174.48,174.6,174.38,174.44,4871.0,170.4106,170.5278,170.3129,170.3715,4871.0
2023-05-19 11:15:00,174.49,174.92,174.41,174.63,4326.0,170.4203,170.8403,170.3422,170.5571,4326.0
2023-05-19 11:20:00,174.74,174.98,174.74,174.74,800.0,170.6645,170.8989,170.6645,170.6645,800.0
2023-05-19 11:25:00,174.81,174.92,174.49,174.62,2499.0,170.7329,170.8403,170.4203,170.5473,2499.0
2023-05-19 11:30:00,174.51,174.59,174.39,174.59,1230.0,170.4399,170.518,170.3227,170.518,1230.0
2023-05-19 11:35:00,174.5,174.6,174.14,174.22,2663.0,170.4301,170.5278,170.0785,170.1566,2663.0
2023-05-19 11:40:00,174.29,174.58,174.13,174.47,5955.0,170.225,170.5082,170.0687,170.4008,5955.0
2023-05-19 11:45:00,174.51,174.81,174.51,174.66,1474.0,170.4399,170.7329,170.4399,170.5864,1474.0
2023-05-19 11:50:00,174.65,174.73,174.58,174.72,751.0,170.5766,170.6547,170.5082,170.645,751.0
2023-05-19 11:55:00,174.74,174.85,174.63,174.78,7949.0,170.6645,170.7719,170.5571,170.7036,7949.0
2023-05-19 12:00:00,174.79,174.9,174.63,174.71,4818.0,170.7133,170.8208,170.5571,170.6352,4818.0
2023-05-19 12:05:00,174.76,174.78,174.67,174.72,2265.0,170.684,170.7036,170.5961,170.645,2265.0
2023-05-19 12:10:00,174.64,174.87,174.64,174.81,1921.0,170.5668,170.7915,170.5668,170.7329,1921.0
2023-05-19 12:15:00,174.82,174.93,174.67,174.88,4499.0,170.7426,170.8501,170.5961,170.8012,4499.0
2023-05-19 12:20:00,174.93,174.96,174.65,174.73,3569.0,170.8501,170.8794,170.5766,170.6547,3569.0
2023-05-19 12:25:00,174.68,174.71,174.47,174.52,4931.0,170.6059,170.6352,170.4008,170.4496,4931.0
2023-05-19 12:30:00,174.45,174.45,174.11,174.16,8380.0,170.3813,170.3813,170.0492,170.098,8380.0
2023-05-19 12:35:00,174.28,174.63,174.25,174.6,2050.0,170.2152,170.5571,170.1859,170.5278,2050.0
2023-05-19 12:40:00,174.69,174.69,174.48,174.55,1651.0,170.6157,170.6157,170.4106,170.4789,1651.0
2023-05-19 12:45:00,174.64,174.82,174.62,174.82,1803.0,170.5668,170.7426,170.5473,170.7426,1803.0
2023-05-19 12:50:00,174.81,175.1,174.81,175.09,7817.0,170.7329,171.0161,170.7329,171.0063,7817.0
2023-05-19 12:55:00,175.11,175.15,174.94,174.95,3508.0,171.0259,171.0649,170.8598,170.8696,3508.0
2023-05-19 13:00:00,174.97,175.18,174.96,175.18,2204.0,170.8891,171.0942,170.8794,171.0942,2204.0
2023-05-19 13:05:00,175.15,175.21,175.08,175.08,4650.0,171.0649,171.1235,170.9966,170.9966,4650.0
2023-05-19 13:10:00,175.13,175.15,174.97,175.05,4795.0,171.0454,171.0649,170.8891,170.9673,4795.0
2023-05-19 13:15:00,175.02,175.15,175.02,175.14,1362.0,170.938,171.0649,170.938,171.0552,1362.0
2023-05-19 13:20:00,175.08,175.1,174.97,175.1,14086.0,170.9966,171.0161,170.8891,171.0161,14086.0
2023-05-19 13:25:00,175.11,175.12,174.95,174.99,8592.0,171.0259,171.0356,170.8696,170.9087,8592.0
2023-05-19 13:30:00,174.99,175.08,174.94,175.01,2670.0,170.9087,170.9966,170.8598,170.9282,2670.0
2023-05-19 13:35:00,175.03,175.03,174.87,174.89,1855.0,170.9477,170.9477,170.7915,170.811,1855.0
2023-05-19 13:40:00,174.89,174.89,174.78,174.89,2682.0,170.811,170.811,170.7036,170.811,2682.0
2023-05-19 13:45:00,174.86,174.98,174.86,174.91,2900.0,170.7817,170.8989,170.7817,170.8305,2900.0
2023-05-19 13:50:00,174.9,174.95,174.88,174.95,900.0,170.8208,170.8696,170.8012,170.8696,900.0
2023-05-19 13:55:00,174.96,174.99,174.81,174.83,2972.0,170.8794,170.9087,170.7329,170.7524,2972.0
2023-05-19 14:00:00,174.88,174.88,174.7,174.8,3745.0,170.8012,170.8012,170.6254,170.7231,3745.0
2023-05-19 14:05:00,174.85,175.01,174.83,174.97,3823.0,170.7719,170.9282,170.7524,170.8891,3823.0
2023-05-19 14:10:00,174.96,175.01,174.71,174.71,4279.0,170.8794,170.9282,170.6352,170.6352,4279.0
2023-05-19 14:15:00,174.63,174.74,174.44,174.74,1914.0,170.5571,170.6645,170.3715,170.6645,1914.0
2023-05-19 14:20:00,174.81,175.0,174.78,174.98,1000.0,170.7329,170.9184,170.7036,170.8989,1000.0
2023-05-19 14:25:00,174.97,175.01,174.81,174.86,5594.0,170.8891,170.9282,170.7329,170.7817,5594.0
2023-05-19 14:30:00,174.84,174.84,174.67,174.79,4693.0,170.7622,170.7622,170.5961,170.7133,4693.0
2023-05-19 14:35:00,174.77,174.95,174.71,174.85,3781.0,170.6938,170.8696,170.6352,170.7719,3781.0
2023-05-19 14:40:00,174.83,174.97,174.83,174.97,1503.0,170.7524,170.8891,170.7524,170.8891,1503.0
2023-05-19 14:45:00,174.95,175.07,174.91,174.91,4446.0,170.8696,170.9868,170.8305,170.8305,4446.0
2023-05-19 14:50:00,174.91,175.15,174.91,175.09,3435.0,170.8305,171.0649,170.8305,171.0063,3435.0
2023-05-19 14:55:00,175.16,175.19,175.08,175.18,3015.0,171.0747,171.104,170.9966,171.0942,3015.0
2023-05-19 15:00:00,175.17,175.19,174.98,175.01,3725.0,171.0845,171.104,170.8989,170.9282,3725.0
2023-05-19 15:05:00,175.04,175.07,174.9,175.06,4722.0,170.9575,170.9868,170.8208,170.977,4722.0
2023-05-19 15:10:00,175.13,175.25,175.13,175.22,1913.0,171.0454,171.1626,171.0454,171.1333,1913.0
2023-05-19 15:15:00,175.2,175.2,174.98,175.0,6018.0,171.1138,171.1138,170.8989,170.9184,6018.0
2023-05-19 15:20:00,174.99,175.12,174.91,175.1,3412.0,170.9087,171.0356,170.8305,171.0161,3412.0
2023-05-19 15:25:00,175.06,175.08,174.97,175.04,3110.0,170.977,170.9966,170.8891,170.9575,3110.0
2023-05-19 15:30:00,175.02,175.02,174.85,174.92,3338.0,170.938,170.938,170.7719,170.8403,3338.0
2023-05-19 15:35:00,174.89,175.08,174.89,175.04,5829.0,170.811,170.9966,170.811,170.9575,5829.0
2023-05-19 15:40:00,175.0,175.18,175.0,175.18,5721.0,170.9184,171.0942,170.9184,171.0942,5721.0
2023-05-19 15:45:00,175.19,175.39,175.11,175.31,8530.0,171.104,171.2993,171.0259,171.2212,8530.0
2023-05-19 15:50:00,175.27,175.35,175.07,175.32,17182.0,171.1821,171.2603,170.9868,171.231,17182.0
2023-05-19 15:55:00,175.34,175.66,175.25,175.27,70804.0,171.2505,171.563,171.1626,171.1821,70804.0
2023-05-22 09:30:00,174.87,175.3,174.82,175.3,12025.0,170.7915,171.2114,170.7426,171.2114,12025.0
2023-05-22 09:35:00,175.46,175.46,175.05,175.43,1945.0,171.3677,171.3677,170.9673,171.3384,1945.0
2023-05-22 09:40:00,175.22,175.7,175.22,175.48,3772.0,171.1333,171.6021,171.1333,171.3872,3772.0
2023-05-22 09:45:00,175.37,175.37,175.07,175.22,3280.0,171.2798,171.2798,170.9868,171.1333,3280.0
2023-05-22 09:50:00,175.22,175.4,175.22,175.23,2101.0,171.1333,171.3091,171.1333,171.1431,2101.0
2023-05-22 09:55:00,175.28,175.39,175.23,175.32,1926.0,171.1919,171.2993,171.1431,171.231,1926.0
2023-05-22 10:00:00,175.22,175.22,175.0,175.0,1775.0,171.1333,171.1333,170.9184,170.9184,1775.0
2023-05-22 10:05:00,175.06,175.11,174.52,174.68,6741.0,170.977,171.0259,170.4496,170.6059,6741.0
2023-05-22 10:10:00,174.61,175.3,174.61,175.28,37133.0,170.5375,171.2114,170.5375,171.1919,37133.0
2023-05-22 10:15:00,175.28,175.36,174.81,174.89,123297.0,171.1919,171.27,170.7329,170.811,123297.0
2023-05-22 10:20:00,174.84,175.0,174.69,175.0,5860.0,170.7622,170.9184,170.6157,170.9184,5860.0
2023-05-22 10:25:00,175.06,175.22,174.91,174.93,23142.0,170.977,171.1333,170.8305,170.8501,23142.0
2023-05-22 10:30:00,174.97,175.12,174.95,175.0,2348.0,170.8891,171.0356,170.8696,170.9184,2348.0
2023-05-22 10:35:00,175.02,175.07,174.75,174.8,1102.0,170.938,170.9868,170.6743,170.7231,1102.0
2023-05-22 10:40:00,174.77,174.82,174.74,174.75,1174.0,170.6938,170.7426,170.6645,170.6743,1174.0
2023-05-22 10:45:00,174.5,174.63,174.38,174.38,1750.0,170.4301,170.5571,170.3129,170.3129,1750.0
2023-05-22 10:50:00,174.38,174.41,174.15,174.22,964.0,170.3129,170.3422,170.0883,170.1566,964.0
2023-05-22 10:55:00,174.1,174.21,173.87,174.18,4041.0,170.0394,170.1469,169.8148,170.1176,4041.0
2023-05-22 11:00:00,174.43,174.43,174.25,174.41,1333.0,170.3617,170.3617,170.1859,170.3422,1333.0
2023-05-22 11:05:00,174.49,174.57,174.41,174.47,3282.0,170.4203,170.4985,170.3422,170.4008,3282.0
2023-05-22 11:10:00,174.42,174.53,174.38,174.38,2022.0,170.352,170.4594,170.3129,170.3129,2022.0
2023-05-22 11:15:00,174.47,174.48,174.24,174.27,1818.0,170.4008,170.4106,170.1762,170.2055,1818.0
2023-05-22 11:20:00,174.21,174.33,174.21,174.32,2304.0,170.1469,170.2641,170.1469,170.2543,2304.0
2023-05-22 11:25:00,174.36,174.72,174.36,174.66,1488.0,170.2934,170.645,170.2934,170.5864,1488.0
2023-05-22 11:30:00,174.7,174.76,174.56,174.56,2990.0,170.6254,170.684,170.4887,170.4887,2990.0
2023-05-22 11:35:00,174.61,174.64,174.3,174.32,3668.0,170.5375,170.5668,170.2348,170.2543,3668.0
2023-05-22 11:40:00,174.29,174.36,174.15,174.15,1150.0,170.225,170.2934,170.0883,170.0883,1150.0
2023-05-22 11:45:00,174.15,174.28,174.12,174.26,645.0,170.0883,170.2152,170.059,170.1957,645.0
2023-05-22 11:50:00,174.33,174.51,174.27,174.48,1830.0,170.2641,170.4399,170.2055,170.4106,1830.0
2023-05-22 11:55:00,174.52,174.67,174.5,174.57,950.0,170.4496,170.5961,170.4301,170.4985,950.0
2023-05-22 12:00:00,174.6,174.72,174.6,174.65,1456.0,170.5278,170.645,170.5278,170.5766,1456.0
2023-05-22 12:05:00,174.66,174.69,174.5,174.5,1700.0,170.5864,170.6157,170.4301,170.4301,1700.0
2023-05-22 12:10:00,174.66,174.72,174.63,174.71,500.0,170.5864,170.645,170.5571,170.6352,500.0
2023-05-22 12:15:00,174.68,174.71,174.6,174.66,1402.0,170.6059,170.6352,170.5278,170.5864,1402.0
2023-05-22 12:20:00,174.71,174.74,174.54,174.54,1596.0,170.6352,170.6645,170.4692,170.4692,1596.0
2023-05-22 12:25:00,174.54,174.64,174.54,174.64,749.0,170.4692,170.5668,170.4692,170.5668,749.0
2023-05-22 12:30:00,174.53,174.6,174.52,174.52,700.0,170.4594,170.5278,170.4496,170.4496,700.0
2023-05-22 12:35:00,174.59,174.59,174.25,174.25,975.0,170.518,170.518,170.1859,170.1859,975.0
2023-05-22 12:40:00,174.17,174.31,174.17,174.29,500.0,170.1078,170.2445,170.1078,170.225,500.0
2023-05-22 12:45:00,174.25,174.3,174.17,174.3,1100.0,170.1859,170.2348,170.1078,170.2348,1100.0
2023-05-22 12:50:00,174.29,174.29,174.22,174.22,300.0,170.225,170.225,170.1566,170.1566,300.0
2023-05-22 12:55:00,174.34,174.38,174.29,174.35,1659.0,170.2738,170.3129,170.225,170.2836,1659.0
2023-05-22 13:00:00,174.39,174.51,174.37,174.41,1361.0,170.3227,170.4399,170.3031,170.3422,1361.0
2023-05-22 13:05:00,174.44,174.6,174.42,174.49,1450.0,170.3715,170.5278,170.352,170.4203,1450.0
2023-05-22 13:10:00,174.55,174.55,174.18,174.27,3313.0,170.4789,170.4789,170.1176,170.2055,3313.0
2023-05-22 13:15:00,174.16,174.19,174.06,174.07,1279.0,170.098,170.1273,170.0004,170.0101,1279.0
2023-05-22 13:20:00,174.32,174.44,174.32,174.44,400.0,170.2543,170.3715,170.2543,170.3715,400.0
2023-05-22 13:25:00,174.37,174.41,174.26,174.32,1938.0,170.3031,170.3422,170.1957,170.2543,1938.0
2023-05-22 13:30:00,174.27,174.29,174.12,174.19,1604.0,170.2055,170.225,170.059,170.1273,1604.0
2023-05-22 13:35:00,174.22,174.35,174.2,174.35,934.0,170.1566,170.2836,170.1371,170.2836,934.0
2023-05-22 13:40:00,174.38,174.41,174.36,174.41,650.0,170.3129,170.3422,170.2934,170.3422,650.0
2023-05-22 13:45:00,174.46,174.53,174.36,174.44,2217.0,170.391,170.4594,170.2934,170.3715,2217.0
2023-05-22 13:50:00,174.44,174.44,174.17,174.22,2556.0,170.3715,170.3715,170.1078,170.1566,2556.0
2023-05-22 13:55:00,174.23,174.25,174.05,174.05,1415.0,170.1664,170.1859,169.9906,169.9906,1415.0
2023-05-22 14:00:00,174.06,174.22,174.03,174.16,1410.0,170.0004,170.1566,169.9711,170.098,1410.0
2023-05-22 14:05:00,174.1,174.25,174.1,174.24,1268.0,170.0394,170.1859,170.0394,170.1762,1268.0
2023-05-22 14:10:00,174.2,174.21,174.11,174.14,1415.0,170.1371,170.1469,170.0492,170.0785,1415.0
2023-05-22 14:15:00,174.17,174.26,174.11,174.18,1701.0,170.1078,170.1957,170.0492,170.1176,1701.0
2023-05-22 14:20:00,174.14,174.18,174.08,174.08,600.0,170.0785,170.1176,170.0199,170.0199,600.0
2023-05-22 14:25:00,174.15,174.31,174.14,174.23,1100.0,170.0883,170.2445,170.0785,170.1664,1100.0
2023-05-22 14:30:00,174.2,174.24,174.14,174.24,1800.0,170.1371,170.1762,170.0785,170.1762,1800.0
2023-05-22 14:35:00,174.18,174.18,174.1,174.1,347.0,170.1176,170.1176,170.0394,170.0394,347.0
2023-05-22 14:40:00,174.2,174.3,174.05,174.22,4772.0,170.1371,170.2348,169.9906,170.1566,4772.0
2023-05-22 14:45:00,174.3,174.32,174.2,174.31,2695.0,170.2348,170.2543,170.1371,170.2445,2695.0
2023-05-22 14:50:00,174.5,174.57,174.3,174.39,1825.0,170.4301,170.4985,170.2348,170.3227,1825.0
2023-05-22 14:55:00,174.3,174.3,174.13,174.27,1679.0,170.2348,170.2348,170.0687,170.2055,1679.0
2023-05-22 15:00:00,174.31,174.31,174.18,174.18,2002.0,170.2445,170.2445,170.1176,170.1176,2002.0
2023-05-22 15:05:00,174.25,174.28,174.13,174.26,2422.0,170.1859,170.2152,170.0687,170.1957,2422.0
2023-05-22 15:10:00,174.22,174.33,174.14,174.21,2894.0,170.1566,170.2641,170.0785,170.1469,2894.0
2023-05-22 15:15:00,174.19,174.23,174.09,174.22,3352.0,170.1273,170.1664,170.0297,170.1566,3352.0
2023-05-22 15:20:00,174.13,174.16,173.97,174.0,3023.0,170.0687,170.098,169.9125,169.9418,3023.0
2023-05-22 15:25:00,174.02,174.02,173.8,173.93,3311.0,169.9613,169.9613,169.7464,169.8734,3311.0
2023-05-22 15:30:00,173.87,173.9,173.66,173.7,3647.0,169.8148,169.8441,169.6097,169.6488,3647.0
2023-05-22 15:35:00,173.64,173.67,173.46,173.5,5716.0,169.5902,169.6195,169.4144,169.4534,5716.0
2023-05-22 15:40:00,173.53,173.59,173.34,173.4,6227.0,169.4827,169.5413,169.2972,169.3558,6227.0
2023-05-22 15:45:00,173.4,173.52,173.12,173.13,7647.0,169.3558,169.473,169.0823,169.0921,7647.0
2023-05-22 15:50:00,173.17,173.31,173.05,173.22,15917.0,169.1311,169.2679,169.0139,169.18,15917.0
2023-05-22 15:55:00,173.23,173.25,172.85,173.02,35091.0,169.1897,169.2093,168.8186,168.9846,35091.0
2023-05-23 09:30:00,171.68,172.16,170.63,170.76,35104.0,167.6759,168.1447,166.6504,166.7773,35104.0
2023-05-23 09:35:00,170.8,171.19,170.58,171.11,9110.0,166.8164,167.1973,166.6015,167.1192,9110.0
2023-05-23 09:40:00,171.36,171.48,171.12,171.13,4917.0,167.3633,167.4805,167.1289,167.1387,4917.0
2023-05-23 09:45:00,171.12,171.48,171.08,171.38,5632.0,167.1289,167.4805,167.0899,167.3829,5632.0
2023-05-23 09:50:00,171.28,171.37,170.85,170.85,7711.0,167.2852,167.3731,166.8652,166.8652,7711.0
2023-05-23 09:55:00,170.99,171.2,170.8,170.84,5321.0,167.002,167.2071,166.8164,166.8555,5321.0
2023-05-23 10:00:00,170.89,171.27,170.58,170.6,5146.0,166.9043,167.2754,166.6015,166.6211,5146.0
2023-05-23 10:05:00,170.56,170.76,170.4,170.49,4339.0,166.582,166.7773,166.4257,166.5136,4339.0
2023-05-23 10:10:00,170.54,170.61,170.14,170.25,3844.0,166.5625,166.6308,166.1718,166.2792,3844.0
2023-05-23 10:15:00,170.18,170.18,169.88,170.15,5231.0,166.2109,166.2109,165.9179,166.1816,5231.0
2023-05-23 10:20:00,170.15,170.53,170.13,170.37,9430.0,166.1816,166.5527,166.162,166.3964,9430.0
2023-05-23 10:25:00,170.34,170.38,170.1,170.1,2386.0,166.3671,166.4062,166.1327,166.1327,2386.0
2023-05-23 10:30:00,170.1,170.33,170.1,170.22,8669.0,166.1327,166.3574,166.1327,166.2499,8669.0
2023-05-23 10:35:00,170.23,170.29,170.02,170.25,5961.0,166.2597,166.3183,166.0546,166.2792,5961.0
2023-05-23 10:40:00,170.26,170.26,169.64,169.69,4213.0,166.289,166.289,165.6834,165.7323,4213.0
2023-05-23 10:45:00,169.6,169.6,169.0,169.19,13336.0,165.6444,165.6444,165.0584,165.2439,13336.0
2023-05-23 10:50:00,169.2,169.25,169.04,169.18,4410.0,165.2537,165.3025,165.0974,165.2342,4410.0
2023-05-23 10:55:00,169.06,169.18,169.0,169.01,6591.0,165.117,165.2342,165.0584,165.0681,6591.0
2023-05-23 11:00:00,169.06,169.42,169.05,169.4,2779.0,165.117,165.4686,165.1072,165.449,2779.0
2023-05-23 11:05:00,169.4,169.85,169.39,169.75,17008.0,165.449,165.8886,165.4393,165.7909,17008.0
2023-05-23 11:10:00,169.73,169.73,169.41,169.43,2814.0,165.7713,165.7713,165.4588,165.4783,2814.0
2023-05-23 11:15:00,169.39,169.41,169.18,169.18,4792.0,165.4393,165.4588,165.2342,165.2342,4792.0
2023-05-23 11:20:00,169.19,169.53,169.19,169.44,8796.0,165.2439,165.576,165.2439,165.4881,8796.0
2023-05-23 11:25:00,169.38,169.42,169.23,169.36,8109.0,165.4295,165.4686,165.283,165.41,8109.0
2023-05-23 11:30:00,169.38,169.39,169.17,169.23,9175.0,165.4295,165.4393,165.2244,165.283,9175.0
2023-05-23 11:35:00,169.22,169.24,169.02,169.08,7817.0,165.2732,165.2928,165.0779,165.1365,7817.0
2023-05-23 11:40:00,169.18,169.22,169.07,169.1,10963.0,165.2342,165.2732,165.1267,165.156,10963.0
2023-05-23 11:45:00,169.17,169.26,169.01,169.16,18080.0,165.2244,165.3123,165.0681,165.2146,18080.0
2023-05-23 11:50:00,169.22,169.38,169.16,169.26,7291.0,165.2732,165.4295,165.2146,165.3123,7291.0
2023-05-23 11:55:00,169.23,169.3,169.0,169.04,7743.0,165.283,165.3514,165.0584,165.0974,7743.0
2023-05-23 12:00:00,169.08,169.13,169.01,169.12,3354.0,165.1365,165.1853,165.0681,165.1756,3354.0
2023-05-23 12:05:00,169.04,169.22,169.01,169.03,8135.0,165.0974,165.2732,165.0681,165.0877,8135.0
2023-05-23 12:10:00,169.02,169.08,168.81,169.01,4700.0,165.0779,165.1365,164.8728,165.0681,4700.0
2023-05-23 12:15:00,168.96,169.02,168.47,168.57,6757.0,165.0193,165.0779,164.5407,164.6384,6757.0
2023-05-23 12:20:00,168.55,168.76,168.5,168.68,4564.0,164.6189,164.824,164.57,164.7458,4564.0
2023-05-23 12:25:00,168.65,168.65,168.55,168.55,2071.0,164.7165,164.7165,164.6189,164.6189,2071.0
2023-05-23 12:30:00,168.46,168.67,168.43,168.59,1900.0,164.531,164.7361,164.5017,164.6579,1900.0
2023-05-23 12:35:00,168.57,168.57,168.15,168.34,7210.0,164.6384,164.6384,164.2282,164.4138,7210.0
2023-05-23 12:40:00,168.29,168.35,168.14,168.26,2904.0,164.3649,164.4235,164.2184,164.3356,2904.0
2023-05-23 12:45:00,168.23,168.33,168.07,168.13,5848.0,164.3063,164.404,164.1501,164.2087,5848.0
2023-05-23 12:50:00,168.15,168.25,168.1,168.25,1350.0,164.2282,164.3259,164.1794,164.3259,1350.0
2023-05-23 12:55:00,168.34,168.34,168.08,168.12,3891.0,164.4138,164.4138,164.1598,164.1989,3891.0
2023-05-23 13:00:00,168.09,168.16,168.08,168.12,4678.0,164.1696,164.238,164.1598,164.1989,4678.0
2023-05-23 13:05:00,168.08,168.3,168.08,168.3,2251.0,164.1598,164.3747,164.1598,164.3747,2251.0
2023-05-23 13:10:00,168.28,168.31,168.19,168.2,1736.0,164.3552,164.3845,164.2673,164.277,1736.0
2023-05-23 13:15:00,168.24,168.31,168.15,168.29,4060.0,164.3161,164.3845,164.2282,164.3649,4060.0
2023-05-23 13:20:00,168.26,168.28,168.18,168.19,2157.0,164.3356,164.3552,164.2575,164.2673,2157.0
2023-05-23 13:25:00,168.19,168.31,167.81,167.87,3608.0,164.2673,164.3845,163.8961,163.9547,3608.0
2023-05-23 13:30:00,167.65,167.77,167.33,167.58,18575.0,163.7399,163.8571,163.4273,163.6715,18575.0
2023-05-23 13:35:00,167.69,167.95,167.66,167.87,4737.0,163.7789,164.0329,163.7496,163.9547,4737.0
2023-05-23 13:40:00,167.88,167.98,167.81,167.81,3215.0,163.9645,164.0622,163.8961,163.8961,3215.0
2023-05-23 13:45:00,167.87,167.87,167.63,167.7,3889.0,163.9547,163.9547,163.7203,163.7887,3889.0
2023-05-23 13:50:00,167.68,167.83,167.68,167.81,1562.0,163.7692,163.9157,163.7692,163.8961,1562.0
2023-05-23 13:55:00,167.78,167.78,167.66,167.75,3233.0,163.8668,163.8668,163.7496,163.8375,3233.0
2023-05-23 14:00:00,167.74,167.98,167.74,167.97,4025.0,163.8278,164.0622,163.8278,164.0524,4025.0
2023-05-23 14:05:00,167.99,168.11,167.96,167.96,6729.0,164.0719,164.1891,164.0426,164.0426,6729.0
2023-05-23 14:10:00,167.99,168.0,167.83,167.93,4328.0,164.0719,164.0817,163.9157,164.0133,4328.0
2023-05-23 14:15:00,167.87,168.02,167.82,167.85,2241.0,163.9547,164.1012,163.9059,163.9352,2241.0
2023-05-23 14:20:00,167.83,167.83,167.08,167.08,4267.0,163.9157,163.9157,163.1832,163.1832,4267.0
2023-05-23 14:25:00,167.08,167.37,166.86,167.26,12846.0,163.1832,163.4664,162.9683,163.359,12846.0
2023-05-23 14:30:00,167.2,167.55,167.2,167.41,3030.0,163.3004,163.6422,163.3004,163.5055,3030.0
2023-05-23 14:35:00,167.36,167.45,167.24,167.45,5867.0,163.4566,163.5445,163.3394,163.5445,5867.0
2023-05-23 14:40:00,167.42,167.51,167.38,167.41,7030.0,163.5152,163.6031,163.4762,163.5055,7030.0
2023-05-23 14:45:00,167.42,167.51,167.39,167.48,3632.0,163.5152,163.6031,163.4859,163.5738,3632.0
2023-05-23 14:50:00,167.47,167.55,167.44,167.5,3074.0,163.5641,163.6422,163.5348,163.5934,3074.0
2023-05-23 14:55:00,167.5,167.5,167.42,167.45,2706.0,163.5934,163.5934,163.5152,163.5445,2706.0
2023-05-23 15:00:00,167.43,167.49,167.3,167.34,6607.0,163.525,163.5836,163.398,163.4371,6607.0
2023-05-23 15:05:00,167.31,167.59,167.31,167.59,5234.0,163.4078,163.6813,163.4078,163.6813,5234.0
2023-05-23 15:10:00,167.59,167.75,167.57,167.75,4749.0,163.6813,163.8375,163.6617,163.8375,4749.0
2023-05-23 15:15:00,167.75,167.76,167.46,167.47,7417.0,163.8375,163.8473,163.5543,163.5641,7417.0
2023-05-23 15:20:00,167.45,167.83,167.43,167.83,8659.0,163.5445,163.9157,163.525,163.9157,8659.0
2023-05-23 15:25:00,167.96,168.01,167.78,167.81,6017.0,164.0426,164.0915,163.8668,163.8961,6017.0
2023-05-23 15:30:00,167.83,168.04,167.8,167.96,7724.0,163.9157,164.1208,163.8864,164.0426,7724.0
2023-05-23 15:35:00,167.97,168.02,167.8,167.8,10486.0,164.0524,164.1012,163.8864,163.8864,10486.0
2023-05-23 15:40:00,167.76,167.88,167.71,167.85,8302.0,163.8473,163.9645,163.7985,163.9352,8302.0
2023-05-23 15:45:00,167.84,167.94,167.55,167.61,11655.0,163.9254,164.0231,163.6422,163.7008,11655.0
2023-05-23 15:50:00,167.57,167.59,167.29,167.44,42344.0,163.6617,163.6813,163.3883,163.5348,42344.0
2023-05-23 15:55:00,167.41,167.6,167.27,167.54,89114.0,163.5055,163.691,163.3687,163.6324,89114.0
2023-05-24 09:30:00,167.19,167.57,166.81,167.31,14239.0,163.2906,163.6617,162.9195,163.4078,14239.0
2023-05-24 09:35:00,167.49,167.6,167.12,167.21,13143.0,163.5836,163.691,163.2222,163.3101,13143.0
2023-05-24 09:40:00,167.2,167.37,167.06,167.12,3138.0,163.3004,163.4664,163.1636,163.2222,3138.0
2023-05-24 09:45:00,167.16,167.26,167.0,167.08,6581.0,163.2613,163.359,163.105,163.1832,6581.0
2023-05-24 09:50:00,167.14,167.21,166.96,167.05,2900.0,163.2418,163.3101,163.066,163.1539,2900.0
2023-05-24 09:55:00,167.07,167.35,167.06,167.16,3297.0,163.1734,163.4469,163.1636,163.2613,3297.0
2023-05-24 10:00:00,167.06,167.79,167.05,167.77,8228.0,163.1636,163.8766,163.1539,163.8571,8228.0
2023-05-24 10:05:00,167.76,168.11,167.72,167.97,4000.0,163.8473,164.1891,163.8082,164.0524,4000.0
2023-05-24 10:10:00,167.92,168.03,167.64,167.78,6625.0,164.0036,164.111,163.7301,163.8668,6625.0
2023-05-24 10:15:00,167.78,167.81,167.41,167.64,4234.0,163.8668,163.8961,163.5055,163.7301,4234.0
2023-05-24 10:20:00,167.56,167.56,167.35,167.41,4054.0,163.652,163.652,163.4469,163.5055,4054.0
2023-05-24 10:25:00,167.4,168.05,167.4,167.84,3196.0,163.4957,164.1305,163.4957,163.9254,3196.0
2023-05-24 10:30:00,167.94,167.98,167.76,167.95,6544.0,164.0231,164.0622,163.8473,164.0329,6544.0
2023-05-24 10:35:00,167.94,168.23,167.9,168.23,4150.0,164.0231,164.3063,163.984,164.3063,4150.0
2023-05-24 10:40:00,168.23,168.26,168.03,168.23,5607.0,164.3063,164.3356,164.111,164.3063,5607.0
2023-05-24 10:45:00,168.18,168.2,167.66,167.68,4895.0,164.2575,164.277,163.7496,163.7692,4895.0
2023-05-24 10:50:00,167.68,167.73,167.46,167.58,6270.0,163.7692,163.818,163.5543,163.6715,6270.0
2023-05-24 10:55:00,167.58,167.61,167.47,167.48,3662.0,163.6715,163.7008,163.5641,163.5738,3662.0
2023-05-24 11:00:00,167.59,167.7,167.54,167.62,4793.0,163.6813,163.7887,163.6324,163.7106,4793.0
2023-05-24 11:05:00,167.59,167.64,167.39,167.43,8200.0,163.6813,163.7301,163.4859,163.525,8200.0
2023-05-24 11:10:00,167.44,167.53,167.34,167.4,4611.0,163.5348,163.6227,163.4371,163.4957,4611.0
2023-05-24 11:15:00,167.4,167.46,167.25,167.33,26938.0,163.4957,163.5543,163.3492,163.4273,26938.0
2023-05-24 11:20:00,167.33,167.51,167.27,167.51,2214.0,163.4273,163.6031,163.3687,163.6031,2214.0
2023-05-24 11:25:00,167.51,167.85,167.45,167.51,6504.0,163.6031,163.9352,163.5445,163.6031,6504.0
2023-05-24 11:30:00,167.45,167.54,167.34,167.5,2344.0,163.5445,163.6324,163.4371,163.5934,2344.0
2023-05-24 11:35:00,167.47,167.59,167.31,167.59,2500.0,163.5641,163.6813,163.4078,163.6813,2500.0
2023-05-24 11:40:00,167.53,167.62,167.1,167.17,4812.0,163.6227,163.7106,163.2027,163.2711,4812.0
2023-05-24 11:45:00,167.17,167.33,167.1,167.17,2913.0,163.2711,163.4273,163.2027,163.2711,2913.0
2023-05-24 11:50:00,167.17,167.29,167.14,167.22,4627.0,163.2711,163.3883,163.2418,163.3199,4627.0
2023-05-24 11:55:00,167.22,167.3,167.21,167.24,2900.0,163.3199,163.398,163.3101,163.3394,2900.0
2023-05-24 12:00:00,167.28,167.4,167.22,167.23,3742.0,163.3785,163.4957,163.3199,163.3297,3742.0
2023-05-24 12:05:00,167.23,167.3,167.18,167.21,3421.0,163.3297,163.398,163.2808,163.3101,3421.0
2023-05-24 12:10:00,167.27,167.31,167.18,167.28,5390.0,163.3687,163.4078,163.2808,163.3785,5390.0
2023-05-24 12:15:00,167.24,167.4,167.13,167.31,15794.0,163.3394,163.4957,163.232,163.4078,15794.0
2023-05-24 12:20:00,167.34,167.41,167.26,167.36,2215.0,163.4371,163.5055,163.359,163.4566,2215.0
2023-05-24 12:25:00,167.4,167.64,167.38,167.55,3193.0,163.4957,163.7301,163.4762,163.6422,3193.0
2023-05-24 12:30:00,167.61,167.76,167.5,167.72,2668.0,163.7008,163.8473,163.5934,163.8082,2668.0
2023-05-24 12:35:00,167.7,167.86,167.64,167.86,2958.0,163.7887,163.945,163.7301,163.945,2958.0
2023-05-24 12:40:00,167.9,167.93,167.72,167.81,3010.0,163.984,164.0133,163.8082,163.8961,3010.0
2023-05-24 12:45:00,167.8,167.86,167.68,167.69,4038.0,163.8864,163.945,163.7692,163.7789,4038.0
2023-05-24 12:50:00,167.75,167.77,167.59,167.66,1414.0,163.8375,163.8571,163.6813,163.7496,1414.0
2023-05-24 12:55:00,167.67,167.72,167.41,167.42,1032.0,163.7594,163.8082,163.5055,163.5152,1032.0
2023-05-24 13:00:00,167.49,167.55,167.41,167.46,1920.0,163.5836,163.6422,163.5055,163.5543,1920.0
2023-05-24 13:05:00,167.51,167.56,167.34,167.41,1537.0,163.6031,163.652,163.4371,163.5055,1537.0
2023-05-24 13:10:00,167.45,167.62,167.38,167.38,1614.0,163.5445,163.7106,163.4762,163.4762,1614.0
2023-05-24 13:15:00,167.45,167.54,167.41,167.52,2200.0,163.5445,163.6324,163.5055,163.6129,2200.0
2023-05-24 13:20:00,167.55,167.7,167.54,167.54,3098.0,163.6422,163.7887,163.6324,163.6324,3098.0
2023-05-24 13:25:00,167.44,167.47,167.32,167.47,1612.0,163.5348,163.5641,163.4176,163.5641,1612.0
2023-05-24 13:30:00,167.42,167.62,167.35,167.62,2773.0,163.5152,163.7106,163.4469,163.7106,2773.0
2023-05-24 13:35:00,167.68,167.8,167.68,167.77,1594.0,163.7692,163.8864,163.7692,163.8571,1594.0
2023-05-24 13:40:00,167.78,167.81,167.72,167.8,2614.0,163.8668,163.8961,163.8082,163.8864,2614.0
2023-05-24 13:45:00,167.84,167.88,167.54,167.58,6491.0,163.9254,163.9645,163.6324,163.6715,6491.0
2023-05-24 13:50:00,167.56,167.64,167.56,167.64,1001.0,163.652,163.7301,163.652,163.7301,1001.0
2023-05-24 13:55:00,167.59,167.62,167.54,167.59,1050.0,163.6813,163.7106,163.6324,163.6813,1050.0
2023-05-24 14:00:00,167.62,167.7,167.47,167.47,3362.0,163.7106,163.7887,163.5641,163.5641,3362.0
2023-05-24 14:05:00,167.54,167.61,167.48,167.49,1115.0,163.6324,163.7008,163.5738,163.5836,1115.0
2023-05-24 14:10:00,167.54,167.59,167.41,167.55,3434.0,163.6324,163.6813,163.5055,163.6422,3434.0
2023-05-24 14:15:00,167.54,167.64,167.42,167.5,2997.0,163.6324,163.7301,163.5152,163.5934,2997.0
2023-05-24 14:20:00,167.46,167.59,167.36,167.5,2056.0,163.5543,163.6813,163.4566,163.5934,2056.0
2023-05-24 14:25:00,167.52,167.52,167.37,167.41,2400.0,163.6129,163.6129,163.4664,163.5055,2400.0
2023-05-24 14:30:00,167.32,167.51,167.32,167.49,1562.0,163.4176,163.6031,163.4176,163.5836,1562.0
2023-05-24 14:35:00,167.6,167.92,167.47,167.86,2869.0,163.691,164.0036,163.5641,163.945,2869.0
2023-05-24 14:40:00,167.91,168.01,167.76,167.77,4056.0,163.9938,164.0915,163.8473,163.8571,4056.0
2023-05-24 14:45:00,167.75,167.9,167.68,167.73,3092.0,163.8375,163.984,163.7692,163.818,3092.0
2023-05-24 14:50:00,167.71,167.81,167.54,167.58,5801.0,163.7985,163.8961,163.6324,163.6715,5801.0
2023-05-24 14:55:00,167.62,167.71,167.61,167.7,3320.0,163.7106,163.7985,163.7008,163.7887,3320.0
2023-05-24 15:00:00,167.72,167.73,167.64,167.68,2211.0,163.8082,163.818,163.7301,163.7692,2211.0
2023-05-24 15:05:00,167.66,167.77,167.65,167.69,3825.0,163.7496,163.8571,163.7399,163.7789,3825.0
2023-05-24 15:10:00,167.66,167.87,167.66,167.86,3237.0,163.7496,163.9547,163.7496,163.945,3237.0
2023-05-24 15:15:00,167.87,168.17,167.86,168.08,7272.0,163.9547,164.2477,163.945,164.1598,7272.0
2023-05-24 15:20:00,168.19,168.34,167.95,168.0,5460.0,164.2673,164.4138,164.0329,164.0817,5460.0
2023-05-24 15:25:00,168.05,168.16,167.95,167.99,2920.0,164.1305,164.238,164.0329,164.0719,2920.0
2023-05-24 15:30:00,168.08,168.35,168.06,168.16,7535.0,164.1598,164.4235,164.1403,164.238,7535.0
2023-05-24 15:35:00,168.0,168.0,167.77,167.88,7901.0,164.0817,164.0817,163.8571,163.9645,7901.0
2023-05-24 15:40:00,167.89,167.92,167.63,167.66,8135.0,163.9743,164.0036,163.7203,163.7496,8135.0
2023-05-24 15:45:00,167.67,167.79,167.6,167.73,8163.0,163.7594,163.8766,163.691,163.818,8163.0
2023-05-24 15:50:00,167.66,167.8,167.39,167.73,15673.0,163.7496,163.8864,163.4859,163.818,15673.0
2023-05-24 15:55:00,167.71,167.8,167.57,167.59,51988.0,163.7985,163.8864,163.6617,163.6813,51988.0
2023-05-25 09:30:00,168.38,168.42,166.97,167.41,24331.0,164.4528,164.4919,163.0757,163.5055,24331.0
2023-05-25 09:35:00,167.57,167.86,167.43,167.43,6877.0,163.6617,163.945,163.525,163.525,6877.0
2023-05-25 09:40:00,167.35,167.62,167.33,167.62,6249.0,163.4469,163.7106,163.4273,163.7106,6249.0
2023-05-25 09:45:00,167.64,167.85,167.19,167.19,5233.0,163.7301,163.9352,163.2906,163.2906,5233.0
2023-05-25 09:50:00,167.2,167.55,167.16,167.17,4299.0,163.3004,163.6422,163.2613,163.2711,4299.0
2023-05-25 09:55:00,167.22,167.45,167.22,167.32,2500.0,163.3199,163.5445,163.3199,163.4176,2500.0
2023-05-25 10:00:00,167.31,167.55,167.13,167.13,3550.0,163.4078,163.6422,163.232,163.232,3550.0
2023-05-25 10:05:00,167.22,167.22,166.59,166.72,2931.0,163.3199,163.3199,162.7046,162.8316,2931.0
2023-05-25 10:10:00,166.79,166.79,166.33,166.33,2065.0,162.8999,162.8999,162.4506,162.4506,2065.0
2023-05-25 10:15:00,166.57,166.64,166.44,166.44,1600.0,162.6851,162.7534,162.5581,162.5581,1600.0
2023-05-25 10:20:00,166.35,166.57,166.06,166.57,3641.0,162.4702,162.6851,162.1869,162.6851,3641.0
2023-05-25 10:25:00,166.54,166.87,166.52,166.68,1460.0,162.6558,162.9781,162.6362,162.7925,1460.0
2023-05-25 10:30:00,166.68,166.82,166.59,166.59,1103.0,162.7925,162.9292,162.7046,162.7046,1103.0
2023-05-25 10:35:00,166.76,167.0,166.62,167.0,2640.0,162.8706,163.105,162.7339,163.105,2640.0
2023-05-25 10:40:00,167.05,167.14,166.92,167.11,2746.0,163.1539,163.2418,163.0269,163.2125,2746.0
2023-05-25 10:45:00,167.13,167.17,166.66,166.66,2709.0,163.232,163.2711,162.773,162.773,2709.0
2023-05-25 10:50:00,166.8,166.91,166.61,166.65,2327.0,162.9097,163.0171,162.7241,162.7632,2327.0
2023-05-25 10:55:00,166.77,166.77,166.47,166.67,1835.0,162.8804,162.8804,162.5874,162.7827,1835.0
2023-05-25 11:00:00,166.67,166.78,166.58,166.78,700.0,162.7827,162.8902,162.6948,162.8902,700.0
2023-05-25 11:05:00,166.78,166.85,166.75,166.75,1752.0,162.8902,162.9585,162.8609,162.8609,1752.0
2023-05-25 11:10:00,166.67,166.69,166.34,166.59,1809.0,162.7827,162.8023,162.4604,162.7046,1809.0
2023-05-25 11:15:00,166.5,166.54,166.02,166.03,868.0,162.6167,162.6558,162.1479,162.1576,868.0
2023-05-25 11:20:00,166.02,166.02,165.42,165.42,3612.0,162.1479,162.1479,161.5619,161.5619,3612.0
2023-05-25 11:25:00,165.51,165.55,165.46,165.47,1403.0,161.6498,161.6888,161.6009,161.6107,1403.0
2023-05-25 11:30:00,165.45,165.6,165.37,165.57,2907.0,161.5912,161.7377,161.513,161.7084,2907.0
2023-05-25 11:35:00,165.44,165.61,165.32,165.61,7821.0,161.5814,161.7474,161.4642,161.7474,7821.0
2023-05-25 11:40:00,165.5,165.56,165.41,165.41,2729.0,161.64,161.6986,161.5521,161.5521,2729.0
2023-05-25 11:45:00,165.38,165.57,165.36,165.54,1860.0,161.5228,161.7084,161.5033,161.6791,1860.0
2023-05-25 11:50:00,165.32,165.59,165.32,165.41,2326.0,161.4642,161.7279,161.4642,161.5521,2326.0
2023-05-25 11:55:00,165.27,165.53,165.25,165.53,1525.0,161.4154,161.6693,161.3958,161.6693,1525.0
2023-05-25 12:00:00,165.62,165.62,165.57,165.57,200.0,161.7572,161.7572,161.7084,161.7084,200.0
2023-05-25 12:05:00,165.63,165.76,165.53,165.65,4059.0,161.767,161.8939,161.6693,161.7865,4059.0
2023-05-25 12:10:00,165.74,165.93,165.73,165.93,623.0,161.8744,162.06,161.8646,162.06,623.0
2023-05-25 12:15:00,165.88,165.97,165.87,165.87,1359.0,162.0111,162.099,162.0014,162.0014,1359.0
2023-05-25 12:20:00,165.93,165.98,165.74,165.75,1786.0,162.06,162.1088,161.8744,161.8842,1786.0
2023-05-25 12:25:00,165.75,165.84,165.7,165.81,1895.0,161.8842,161.9721,161.8353,161.9428,1895.0
2023-05-25 12:30:00,165.77,165.9,165.53,165.53,1831.0,161.9037,162.0307,161.6693,161.6693,1831.0
2023-05-25 12:35:00,165.45,165.7,165.45,165.67,838.0,161.5912,161.8353,161.5912,161.806,838.0
2023-05-25 12:40:00,165.75,165.75,165.68,165.69,600.0,161.8842,161.8842,161.8158,161.8256,600.0
2023-05-25 12:45:00,165.68,165.7,165.56,165.68,1499.0,161.8158,161.8353,161.6986,161.8158,1499.0
2023-05-25 12:50:00,165.68,165.94,165.65,165.83,4976.0,161.8158,162.0697,161.7865,161.9623,4976.0
2023-05-25 12:55:00,166.0,166.0,165.79,165.79,750.0,162.1283,162.1283,161.9232,161.9232,750.0
2023-05-25 13:00:00,165.67,165.83,165.64,165.64,1790.0,161.806,161.9623,161.7767,161.7767,1790.0
2023-05-25 13:05:00,165.74,165.92,165.63,165.84,1836.0,161.8744,162.0502,161.767,161.9721,1836.0
2023-05-25 13:10:00,165.84,166.0,165.83,165.96,1960.0,161.9721,162.1283,161.9623,162.0893,1960.0
2023-05-25 13:15:00,166.05,166.1,166.03,166.03,1000.0,162.1772,162.226,162.1576,162.1576,1000.0
2023-05-25 13:20:00,166.05,166.06,165.91,166.06,7231.0,162.1772,162.1869,162.0404,162.1869,7231.0
2023-05-25 13:25:00,165.99,166.17,165.98,166.17,1239.0,162.1186,162.2944,162.1088,162.2944,1239.0
2023-05-25 13:30:00,166.19,166.28,166.11,166.12,3519.0,162.3139,162.4018,162.2358,162.2455,3519.0
2023-05-25 13:35:00,166.05,166.05,165.89,165.96,400.0,162.1772,162.1772,162.0209,162.0893,400.0
2023-05-25 13:40:00,165.96,166.0,165.79,165.79,1255.0,162.0893,162.1283,161.9232,161.9232,1255.0
2023-05-25 13:45:00,165.78,165.8,165.76,165.77,500.0,161.9135,161.933,161.8939,161.9037,500.0
2023-05-25 13:50:00,165.72,165.73,165.51,165.53,1512.0,161.8549,161.8646,161.6498,161.6693,1512.0
2023-05-25 13:55:00,165.46,165.67,165.44,165.58,2408.0,161.6009,161.806,161.5814,161.7181,2408.0
2023-05-25 14:00:00,165.76,166.09,165.72,165.75,4776.0,161.8939,162.2162,161.8549,161.8842,4776.0
2023-05-25 14:05:00,165.77,165.85,165.63,165.83,3393.0,161.9037,161.9818,161.767,161.9623,3393.0
2023-05-25 14:10:00,165.83,165.97,165.71,165.97,3411.0,161.9623,162.099,161.8451,162.099,3411.0
2023-05-25 14:15:00,166.0,166.34,166.0,166.34,5655.0,162.1283,162.4604,162.1283,162.4604,5655.0
2023-05-25 14:20:00,166.35,166.51,166.27,166.43,4497.0,162.4702,162.6265,162.392,162.5483,4497.0
2023-05-25 14:25:00,166.51,166.53,166.32,166.32,4302.0,162.6265,162.646,162.4409,162.4409,4302.0
2023-05-25 14:30:00,166.4,166.5,166.04,166.08,7787.0,162.519,162.6167,162.1674,162.2065,7787.0
2023-05-25 14:35:00,166.17,166.24,165.94,166.06,2200.0,162.2944,162.3627,162.0697,162.1869,2200.0
2023-05-25 14:40:00,165.98,166.2,165.98,166.14,5607.0,162.1088,162.3237,162.1088,162.2651,5607.0
2023-05-25 14:45:00,166.08,166.1,165.92,165.97,3700.0,162.2065,162.226,162.0502,162.099,3700.0
2023-05-25 14:50:00,165.91,166.14,165.9,166.09,3012.0,162.0404,162.2651,162.0307,162.2162,3012.0
2023-05-25 14:55:00,166.09,166.33,166.04,166.32,5774.0,162.2162,162.4506,162.1674,162.4409,5774.0
2023-05-25 15:00:00,166.38,166.48,166.31,166.38,5829.0,162.4995,162.5972,162.4311,162.4995,5829.0
2023-05-25 15:05:00,166.43,166.69,166.38,166.69,12729.0,162.5483,162.8023,162.4995,162.8023,12729.0
2023-05-25 15:10:00,166.65,166.88,166.44,166.55,18349.0,162.7632,162.9878,162.5581,162.6655,18349.0
2023-05-25 15:15:00,166.62,166.65,166.46,166.48,20257.0,162.7339,162.7632,162.5776,162.5972,20257.0
2023-05-25 15:20:00,166.44,166.6,166.43,166.45,7200.0,162.5581,162.7144,162.5483,162.5678,7200.0
2023-05-25 15:25:00,166.46,166.98,166.38,166.78,30510.0,162.5776,163.0855,162.4995,162.8902,30510.0
2023-05-25 15:30:00,166.83,166.98,166.7,166.91,10521.0,162.939,163.0855,162.812,163.0171,10521.0
2023-05-25 15:35:00,166.86,166.95,166.72,166.75,5617.0,162.9683,163.0562,162.8316,162.8609,5617.0
2023-05-25 15:40:00,166.78,166.78,166.61,166.71,7424.0,162.8902,162.8902,162.7241,162.8218,7424.0
2023-05-25 15:45:00,166.7,166.71,166.48,166.7,8704.0,162.812,162.8218,162.5972,162.812,8704.0
2023-05-25 15:50:00,166.62,166.62,166.16,166.18,13176.0,162.7339,162.7339,162.2846,162.3041,13176.0
2023-05-25 15:55:00,166.17,166.76,166.15,166.71,75434.0,162.2944,162.8706,162.2748,162.8218,75434.0
2023-05-26 09:30:00,167.47,167.47,167.47,167.47,11095.0,163.5641,163.5641,163.5641,163.5641,11095.0
2023-05-26 09:35:00,167.21,167.21,166.68,167.18,4378.0,163.3101,163.3101,162.7925,163.2808,4378.0
2023-05-26 09:40:00,167.55,167.69,167.37,167.37,1200.0,163.6422,163.7789,163.4664,163.4664,1200.0
2023-05-26 09:45:00,167.66,167.88,167.49,167.64,3440.0,163.7496,163.9645,163.5836,163.7301,3440.0
2023-05-26 09:50:00,167.55,167.55,167.0,167.12,1400.0,163.6422,163.6422,163.105,163.2222,1400.0
2023-05-26 09:55:00,167.03,167.14,166.82,167.04,3400.0,163.1343,163.2418,162.9292,163.1441,3400.0
2023-05-26 10:00:00,167.06,167.3,166.72,166.8,6298.0,163.1636,163.398,162.8316,162.9097,6298.0
2023-05-26 10:05:00,166.75,167.09,166.62,167.06,3940.0,162.8609,163.1929,162.7339,163.1636,3940.0
2023-05-26 10:10:00,167.02,167.09,166.64,166.66,2597.0,163.1246,163.1929,162.7534,162.773,2597.0
2023-05-26 10:15:00,166.66,166.89,166.65,166.89,4318.0,162.773,162.9976,162.7632,162.9976,4318.0
2023-05-26 10:20:00,166.85,166.88,166.68,166.8,1945.0,162.9585,162.9878,162.7925,162.9097,1945.0
2023-05-26 10:25:00,166.78,167.11,166.78,167.11,1748.0,162.8902,163.2125,162.8902,163.2125,1748.0
2023-05-26 10:30:00,167.16,167.22,166.96,166.96,1937.0,163.2613,163.3199,163.066,163.066,1937.0
2023-05-26 10:35:00,166.89,167.02,166.75,166.86,4132.0,162.9976,163.1246,162.8609,162.9683,4132.0
2023-05-26 10:40:00,166.9,166.98,166.52,166.52,4528.0,163.0074,163.0855,162.6362,162.6362,4528.0
2023-05-26 10:45:00,166.55,166.62,166.5,166.56,2818.0,162.6655,162.7339,162.6167,162.6753,2818.0
2023-05-26 10:50:00,166.56,166.74,166.54,166.7,3133.0,162.6753,162.8511,162.6558,162.812,3133.0
2023-05-26 10:55:00,166.64,166.7,166.28,166.28,7291.0,162.7534,162.812,162.4018,162.4018,7291.0
2023-05-26 11:00:00,166.35,166.66,166.35,166.38,4487.0,162.4702,162.773,162.4702,162.4995,4487.0
2023-05-26 11:05:00,166.5,166.56,166.33,166.55,2726.0,162.6167,162.6753,162.4506,162.6655,2726.0
2023-05-26 11:10:00,166.49,166.51,166.3,166.31,2791.0,162.6069,162.6265,162.4213,162.4311,2791.0
2023-05-26 11:15:00,166.31,166.37,165.87,165.89,2794.0,162.4311,162.4897,162.0014,162.0209,2794.0
2023-05-26 11:20:00,165.89,166.01,165.57,165.58,1728.0,162.0209,162.1381,161.7084,161.7181,1728.0
2023-05-26 11:25:00,165.58,165.95,165.56,165.92,4074.0,161.7181,162.0795,161.6986,162.0502,4074.0
2023-05-26 11:30:00,165.91,166.03,165.89,165.89,1624.0,162.0404,162.1576,162.0209,162.0209,1624.0
2023-05-26 11:35:00,165.91,165.91,165.83,165.88,1880.0,162.0404,162.0404,161.9623,162.0111,1880.0
2023-05-26 11:40:00,165.83,166.1,165.83,165.97,2449.0,161.9623,162.226,161.9623,162.099,2449.0
2023-05-26 11:45:00,166.0,166.06,165.8,165.9,2464.0,162.1283,162.1869,161.933,162.0307,2464.0
2023-05-26 11:50:00,165.92,166.08,165.86,165.95,4558.0,162.0502,162.2065,161.9916,162.0795,4558.0
2023-05-26 11:55:00,165.9,165.9,165.73,165.73,1700.0,162.0307,162.0307,161.8646,161.8646,1700.0
2023-05-26 12:00:00,165.72,165.86,165.72,165.83,1100.0,161.8549,161.9916,161.8549,161.9623,1100.0
2023-05-26 12:05:00,165.91,165.91,165.8,165.81,2008.0,162.0404,162.0404,161.933,161.9428,2008.0
2023-05-26 12:10:00,165.88,165.92,165.71,165.79,6698.0,162.0111,162.0502,161.8451,161.9232,6698.0
2023-05-26 12:15:00,165.86,166.1,165.86,166.04,1827.0,161.9916,162.226,161.9916,162.1674,1827.0
2023-05-26 12:20:00,165.97,166.13,165.97,166.08,1500.0,162.099,162.2553,162.099,162.2065,1500.0
2023-05-26 12:25:00,166.07,166.18,165.99,166.08,4118.0,162.1967,162.3041,162.1186,162.2065,4118.0
2023-05-26 12:30:00,166.08,166.34,166.08,166.29,5209.0,162.2065,162.4604,162.2065,162.4116,5209.0
2023-05-26 12:35:00,166.37,166.43,166.37,166.43,1012.0,162.4897,162.5483,162.4897,162.5483,1012.0
2023-05-26 12:40:00,166.34,166.35,166.04,166.04,6188.0,162.4604,162.4702,162.1674,162.1674,6188.0
2023-05-26 12:45:00,166.05,166.07,165.99,166.06,1282.0,162.1772,162.1967,162.1186,162.1869,1282.0
2023-05-26 12:50:00,166.07,166.23,166.07,166.17,5399.0,162.1967,162.353,162.1967,162.2944,5399.0
2023-05-26 12:55:00,166.2,166.38,166.18,166.38,1874.0,162.3237,162.4995,162.3041,162.4995,1874.0
2023-05-26 13:00:00,166.49,166.49,166.43,166.49,905.0,162.6069,162.6069,162.5483,162.6069,905.0
2023-05-26 13:05:00,166.53,166.7,166.48,166.7,1100.0,162.646,162.812,162.5972,162.812,1100.0
2023-05-26 13:10:00,166.82,166.82,166.66,166.72,2832.0,162.9292,162.9292,162.773,162.8316,2832.0
2023-05-26 13:15:00,166.77,166.83,166.59,166.63,4963.0,162.8804,162.939,162.7046,162.7437,4963.0
2023-05-26 13:20:00,166.72,166.78,166.66,166.66,1318.0,162.8316,162.8902,162.773,162.773,1318.0
2023-05-26 13:25:00,166.59,166.88,166.57,166.7,10260.0,162.7046,162.9878,162.6851,162.812,10260.0
2023-05-26 13:30:00,166.77,166.99,166.75,166.91,3979.0,162.8804,163.0953,162.8609,163.0171,3979.0
2023-05-26 13:35:00,166.87,166.89,166.55,166.64,5390.0,162.9781,162.9976,162.6655,162.7534,5390.0
2023-05-26 13:40:00,166.6,166.6,166.42,166.51,1800.0,162.7144,162.7144,162.5385,162.6265,1800.0
2023-05-26 13:45:00,166.42,166.48,166.34,166.48,2638.0,162.5385,162.5972,162.4604,162.5972,2638.0
2023-05-26 13:50:00,166.43,166.43,166.25,166.25,1206.0,162.5483,162.5483,162.3725,162.3725,1206.0
2023-05-26 13:55:00,166.28,166.33,166.25,166.33,872.0,162.4018,162.4506,162.3725,162.4506,872.0
2023-05-26 14:00:00,166.34,166.55,166.34,166.47,4203.0,162.4604,162.6655,162.4604,162.5874,4203.0
2023-05-26 14:05:00,166.43,166.48,166.32,166.32,1578.0,162.5483,162.5972,162.4409,162.4409,1578.0
2023-05-26 14:10:00,166.37,166.52,166.37,166.46,866.0,162.4897,162.6362,162.4897,162.5776,866.0
2023-05-26 14:15:00,166.41,166.48,166.33,166.48,1532.0,162.5288,162.5972,162.4506,162.5972,1532.0
2023-05-26 14:20:00,166.5,166.5,166.4,166.43,1626.0,162.6167,162.6167,162.519,162.5483,1626.0
2023-05-26 14:25:00,166.44,166.53,166.41,166.44,2326.0,162.5581,162.646,162.5288,162.5581,2326.0
2023-05-26 14:30:00,166.45,166.53,166.43,166.5,800.0,162.5678,162.646,162.5483,162.6167,800.0
2023-05-26 14:35:00,166.58,166.73,166.56,166.72,1788.0,162.6948,162.8413,162.6753,162.8316,1788.0
2023-05-26 14:40:00,166.72,166.8,166.68,166.78,5066.0,162.8316,162.9097,162.7925,162.8902,5066.0
2023-05-26 14:45:00,166.85,166.86,166.84,166.84,554.0,162.9585,162.9683,162.9488,162.9488,554.0
2023-05-26 14:50:00,166.85,167.01,166.85,166.97,4600.0,162.9585,163.1148,162.9585,163.0757,4600.0
2023-05-26 14:55:00,166.97,167.0,166.86,167.0,11966.0,163.0757,163.105,162.9683,163.105,11966.0
2023-05-26 15:00:00,167.02,167.34,167.02,167.26,3484.0,163.1246,163.4371,163.1246,163.359,3484.0
2023-05-26 15:05:00,167.25,167.28,167.22,167.28,1597.0,163.3492,163.3785,163.3199,163.3785,1597.0
2023-05-26 15:10:00,167.28,167.35,167.18,167.27,4621.0,163.3785,163.4469,163.2808,163.3687,4621.0
2023-05-26 15:15:00,167.3,167.37,167.23,167.37,2695.0,163.398,163.4664,163.3297,163.4664,2695.0
2023-05-26 15:20:00,167.35,167.36,167.21,167.21,2835.0,163.4469,163.4566,163.3101,163.3101,2835.0
2023-05-26 15:25:00,167.27,167.27,167.02,167.1,6285.0,163.3687,163.3687,163.1246,163.2027,6285.0
2023-05-26 15:30:00,167.08,167.18,167.04,167.06,3991.0,163.1832,163.2808,163.1441,163.1636,3991.0
2023-05-26 15:35:00,167.06,167.07,166.86,167.0,4584.0,163.1636,163.1734,162.9683,163.105,4584.0
2023-05-26 15:40:00,166.96,167.13,166.96,167.08,4000.0,163.066,163.232,163.066,163.1832,4000.0
2023-05-26 15:45:00,167.06,167.27,167.06,167.22,7137.0,163.1636,163.3687,163.1636,163.3199,7137.0
2023-05-26 15:50:00,167.22,167.22,166.87,167.11,14352.0,163.3199,163.3199,162.9781,163.2125,14352.0
2023-05-26 15:55:00,167.17,167.34,166.88,166.91,48664.0,163.2711,163.4371,162.9878,163.0171,48664.0
2023-05-30 09:30:00,167.18,168.18,167.05,167.05,9759.0,163.2808,164.2575,163.1539,163.1539,9759.0
2023-05-30 09:35:00,167.52,167.53,166.74,166.74,2095.0,163.6129,163.6227,162.8511,162.8511,2095.0
2023-05-30 09:40:00,166.77,167.27,166.58,166.76,3886.0,162.8804,163.3687,162.6948,162.8706,3886.0
2023-05-30 09:45:00,166.66,167.08,166.6,166.88,1862.0,162.773,163.1832,162.7144,162.9878,1862.0
2023-05-30 09:50:00,167.06,167.06,166.8,166.94,1600.0,163.1636,163.1636,162.9097,163.0464,1600.0
2023-05-30 09:55:00,166.81,167.0,166.81,167.0,1683.0,162.9195,163.105,162.9195,163.105,1683.0
2023-05-30 10:00:00,167.04,167.04,166.51,166.53,4741.0,163.1441,163.1441,162.6265,162.646,4741.0
2023-05-30 10:05:00,166.53,166.53,166.18,166.28,2433.0,162.646,162.646,162.3041,162.4018,2433.0
2023-05-30 10:10:00,166.25,166.28,165.16,165.42,9283.0,162.3725,162.4018,161.3079,161.5619,9283.0
2023-05-30 10:15:00,165.5,165.54,165.04,165.36,11140.0,161.64,161.6791,161.1907,161.5033,11140.0
2023-05-30 10:20:00,165.39,165.81,165.04,165.1,6183.0,161.5326,161.9428,161.1907,161.2493,6183.0
2023-05-30 10:25:00,165.09,165.4,164.82,164.99,12324.0,161.2396,161.5423,160.9759,161.1419,12324.0
2023-05-30 10:30:00,164.88,165.29,164.72,164.72,7957.0,161.0345,161.4349,160.8782,160.8782,7957.0
2023-05-30 10:35:00,164.76,164.95,164.48,164.93,12324.0,160.9173,161.1028,160.6438,161.0833,12324.0
2023-05-30 10:40:00,164.87,165.32,164.86,165.18,6023.0,161.0247,161.4642,161.0149,161.3275,6023.0
2023-05-30 10:45:00,165.11,165.15,164.74,165.03,3941.0,161.2591,161.2982,160.8977,161.181,3941.0
2023-05-30 10:50:00,165.11,165.29,165.06,165.17,3997.0,161.2591,161.4349,161.2103,161.3177,3997.0
2023-05-30 10:55:00,165.25,165.4,165.09,165.31,2847.0,161.3958,161.5423,161.2396,161.4544,2847.0
2023-05-30 11:00:00,165.4,165.4,165.11,165.25,1446.0,161.5423,161.5423,161.2591,161.3958,1446.0
2023-05-30 11:05:00,165.22,165.23,165.0,165.23,2370.0,161.3665,161.3763,161.1517,161.3763,2370.0
2023-05-30 11:10:00,165.2,165.26,165.12,165.16,1817.0,161.347,161.4056,161.2689,161.3079,1817.0
2023-05-30 11:15:00,165.1,165.29,165.0,165.09,4036.0,161.2493,161.4349,161.1517,161.2396,4036.0
2023-05-30 11:20:00,165.1,165.1,164.83,164.97,2550.0,161.2493,161.2493,160.9856,161.1224,2550.0
2023-05-30 11:25:00,164.94,165.13,164.92,165.12,1861.0,161.0931,161.2786,161.0735,161.2689,1861.0
2023-05-30 11:30:00,165.03,165.26,165.03,165.26,2258.0,161.181,161.4056,161.181,161.4056,2258.0
2023-05-30 11:35:00,165.41,165.8,165.41,165.8,1351.0,161.5521,161.933,161.5521,161.933,1351.0
2023-05-30 11:40:00,165.72,165.86,165.68,165.71,1488.0,161.8549,161.9916,161.8158,161.8451,1488.0
2023-05-30 11:45:00,165.58,165.77,165.54,165.7,2242.0,161.7181,161.9037,161.6791,161.8353,2242.0
2023-05-30 11:50:00,165.59,165.77,165.47,165.77,1988.0,161.7279,161.9037,161.6107,161.9037,1988.0
2023-05-30 11:55:00,165.78,165.84,165.62,165.84,2616.0,161.9135,161.9721,161.7572,161.9721,2616.0
2023-05-30 12:00:00,165.88,165.98,165.88,165.96,421.0,162.0111,162.1088,162.0111,162.0893,421.0
2023-05-30 12:05:00,165.86,165.87,165.75,165.75,1526.0,161.9916,162.0014,161.8842,161.8842,1526.0
2023-05-30 12:10:00,165.79,165.79,165.64,165.74,800.0,161.9232,161.9232,161.7767,161.8744,800.0
2023-05-30 12:15:00,165.77,165.9,165.72,165.8,3608.0,161.9037,162.0307,161.8549,161.933,3608.0
2023-05-30 12:20:00,165.84,165.97,165.78,165.97,2473.0,161.9721,162.099,161.9135,162.099,2473.0
2023-05-30 12:25:00,166.03,166.33,165.86,166.31,7775.0,162.1576,162.4506,161.9916,162.4311,7775.0
2023-05-30 12:30:00,166.33,166.38,166.16,166.37,3307.0,162.4506,162.4995,162.2846,162.4897,3307.0
2023-05-30 12:35:00,166.43,166.56,165.96,165.97,4132.0,162.5483,162.6753,162.0893,162.099,4132.0
2023-05-30 12:40:00,165.97,166.07,165.92,165.98,2236.0,162.099,162.1967,162.0502,162.1088,2236.0
2023-05-30 12:45:00,165.9,166.0,165.84,165.88,4551.0,162.0307,162.1283,161.9721,162.0111,4551.0
2023-05-30 12:50:00,166.09,166.23,166.07,166.22,1000.0,162.2162,162.353,162.1967,162.3432,1000.0
2023-05-30 12:55:00,166.14,166.25,166.03,166.2,4366.0,162.2651,162.3725,162.1576,162.3237,4366.0
2023-05-30 13:00:00,166.31,166.4,166.31,166.31,1400.0,162.4311,162.519,162.4311,162.4311,1400.0
2023-05-30 13:05:00,166.29,166.3,166.11,166.23,3702.0,162.4116,162.4213,162.2358,162.353,3702.0
2023-05-30 13:10:00,166.22,166.42,166.17,166.38,2923.0,162.3432,162.5385,162.2944,162.4995,2923.0
2023-05-30 13:15:00,166.31,166.6,166.31,166.57,2266.0,162.4311,162.7144,162.4311,162.6851,2266.0
2023-05-30 13:20:00,166.56,166.61,166.51,166.57,3554.0,162.6753,162.7241,162.6265,162.6851,3554.0
2023-05-30 13:25:00,166.55,166.55,166.17,166.26,6789.0,162.6655,162.6655,162.2944,162.3823,6789.0
2023-05-30 13:30:00,166.18,166.18,165.98,166.17,719.0,162.3041,162.3041,162.1088,162.2944,719.0
2023-05-30 13:35:00,166.16,166.16,165.97,165.99,1000.0,162.2846,162.2846,162.099,162.1186,1000.0
2023-05-30 13:40:00,165.95,166.18,165.92,166.18,1189.0,162.0795,162.3041,162.0502,162.3041,1189.0
2023-05-30 13:45:00,166.18,166.18,165.93,165.94,1296.0,162.3041,162.3041,162.06,162.0697,1296.0
2023-05-30 13:50:00,166.01,166.09,165.88,165.88,2840.0,162.1381,162.2162,162.0111,162.0111,2840.0
2023-05-30 13:55:00,165.92,165.92,165.8,165.85,1104.0,162.0502,162.0502,161.933,161.9818,1104.0
2023-05-30 14:00:00,165.81,165.82,165.57,165.57,1300.0,161.9428,161.9525,161.7084,161.7084,1300.0
2023-05-30 14:05:00,165.65,165.7,165.56,165.64,1657.0,161.7865,161.8353,161.6986,161.7767,1657.0
2023-05-30 14:10:00,165.57,165.74,165.57,165.74,2013.0,161.7084,161.8744,161.7084,161.8744,2013.0
2023-05-30 14:15:00,165.62,165.87,165.54,165.87,3362.0,161.7572,162.0014,161.6791,162.0014,3362.0
2023-05-30 14:20:00,165.9,166.03,165.84,166.01,2808.0,162.0307,162.1576,161.9721,162.1381,2808.0
2023-05-30 14:25:00,166.01,166.07,165.94,166.03,6203.0,162.1381,162.1967,162.0697,162.1576,6203.0
2023-05-30 14:30:00,166.03,166.17,166.01,166.15,1539.0,162.1576,162.2944,162.1381,162.2748,1539.0
2023-05-30 14:35:00,166.12,166.24,166.03,166.03,3099.0,162.2455,162.3627,162.1576,162.1576,3099.0
2023-05-30 14:40:00,166.09,166.28,166.04,166.28,1243.0,162.2162,162.4018,162.1674,162.4018,1243.0
2023-05-30 14:45:00,166.37,166.37,166.15,166.19,2789.0,162.4897,162.4897,162.2748,162.3139,2789.0
2023-05-30 14:50:00,166.12,166.15,165.91,166.0,2292.0,162.2455,162.2748,162.0404,162.1283,2292.0
2023-05-30 14:55:00,166.09,166.18,165.85,165.85,2000.0,162.2162,162.3041,161.9818,161.9818,2000.0
2023-05-30 15:00:00,165.8,165.94,165.75,165.93,4838.0,161.933,162.0697,161.8842,162.06,4838.0
2023-05-30 15:05:00,165.89,166.03,165.77,165.98,6944.0,162.0209,162.1576,161.9037,162.1088,6944.0
2023-05-30 15:10:00,165.89,166.01,165.84,165.87,3599.0,162.0209,162.1381,161.9721,162.0014,3599.0
2023-05-30 15:15:00,165.93,166.12,165.82,165.92,10406.0,162.06,162.2455,161.9525,162.0502,10406.0
2023-05-30 15:20:00,165.9,166.05,165.86,165.95,3507.0,162.0307,162.1772,161.9916,162.0795,3507.0
2023-05-30 15:25:00,165.94,166.12,165.93,166.04,3118.0,162.0697,162.2455,162.06,162.1674,3118.0
2023-05-30 15:30:00,166.12,166.22,166.05,166.16,6431.0,162.2455,162.3432,162.1772,162.2846,6431.0
2023-05-30 15:35:00,166.15,166.19,166.02,166.02,6786.0,162.2748,162.3139,162.1479,162.1479,6786.0
2023-05-30 15:40:00,166.0,166.13,166.0,166.13,4819.0,162.1283,162.2553,162.1283,162.2553,4819.0
2023-05-30 15:45:00,166.13,166.46,166.08,166.18,25458.0,162.2553,162.5776,162.2065,162.3041,25458.0
2023-05-30 15:50:00,166.18,166.18,165.76,165.76,14146.0,162.3041,162.3041,161.8939,161.8939,14146.0
2023-05-30 15:55:00,165.82,165.93,165.72,165.81,74145.0,161.9525,162.06,161.8549,161.9428,74145.0
2023-05-31 09:30:00,165.09,165.69,164.57,165.4,13723.0,161.2396,161.8256,160.7317,161.5423,13723.0
2023-05-31 09:35:00,165.55,165.68,165.42,165.68,5606.0,161.6888,161.8158,161.5619,161.8158,5606.0
2023-05-31 09:40:00,165.64,165.89,165.33,165.52,3800.0,161.7767,162.0209,161.474,161.6595,3800.0
2023-05-31 09:45:00,165.32,165.38,164.37,164.38,1411.0,161.4642,161.5228,160.5364,160.5461,1411.0
2023-05-31 09:50:00,164.44,164.46,164.07,164.4,3311.0,160.6047,160.6243,160.2434,160.5657,3311.0
2023-05-31 09:55:00,164.32,164.57,164.32,164.57,1450.0,160.4875,160.7317,160.4875,160.7317,1450.0
2023-05-31 10:00:00,164.53,164.54,164.03,164.23,2105.0,160.6926,160.7024,160.2043,160.3996,2105.0
2023-05-31 10:05:00,164.25,164.27,164.01,164.27,3018.0,160.4192,160.4387,160.1848,160.4387,3018.0
2023-05-31 10:10:00,164.29,164.29,164.16,164.28,2598.0,160.4582,160.4582,160.3313,160.4485,2598.0
2023-05-31 10:15:00,164.23,164.55,164.16,164.53,2201.0,160.3996,160.7122,160.3313,160.6926,2201.0
2023-05-31 10:20:00,164.57,164.94,164.57,164.61,3567.0,160.7317,161.0931,160.7317,160.7708,3567.0
2023-05-31 10:25:00,164.61,164.95,164.6,164.93,9008.0,160.7708,161.1028,160.761,161.0833,9008.0
2023-05-31 10:30:00,164.89,164.92,164.57,164.64,9080.0,161.0442,161.0735,160.7317,160.8001,9080.0
2023-05-31 10:35:00,164.72,164.72,164.43,164.53,6554.0,160.8782,160.8782,160.595,160.6926,6554.0
2023-05-31 10:40:00,164.53,164.63,164.39,164.61,3262.0,160.6926,160.7903,160.5559,160.7708,3262.0
2023-05-31 10:45:00,164.72,164.84,164.6,164.61,2320.0,160.8782,160.9954,160.761,160.7708,2320.0
2023-05-31 10:50:00,164.63,164.63,164.15,164.18,3155.0,160.7903,160.7903,160.3215,160.3508,3155.0
2023-05-31 10:55:00,164.13,164.38,164.13,164.37,4390.0,160.302,160.5461,160.302,160.5364,4390.0
2023-05-31 11:00:00,164.29,164.55,164.25,164.55,2245.0,160.4582,160.7122,160.4192,160.7122,2245.0
2023-05-31 11:05:00,164.54,164.55,164.38,164.46,2729.0,160.7024,160.7122,160.5461,160.6243,2729.0
2023-05-31 11:10:00,164.49,164.51,164.48,164.5,715.0,160.6536,160.6731,160.6438,160.6633,715.0
2023-05-31 11:15:00,164.52,164.61,164.48,164.59,600.0,160.6829,160.7708,160.6438,160.7512,600.0
2023-05-31 11:20:00,164.75,164.83,164.73,164.83,1100.0,160.9075,160.9856,160.888,160.9856,1100.0
2023-05-31 11:25:00,164.75,164.88,164.74,164.84,2720.0,160.9075,161.0345,160.8977,160.9954,2720.0
2023-05-31 11:30:00,164.82,165.04,164.78,165.03,1811.0,160.9759,161.1907,160.9368,161.181,1811.0
2023-05-31 11:35:00,165.0,165.28,164.92,165.23,3433.0,161.1517,161.4251,161.0735,161.3763,3433.0
2023-05-31 11:40:00,165.21,165.29,165.14,165.18,3485.0,161.3568,161.4349,161.2884,161.3275,3485.0
2023-05-31 11:45:00,165.18,165.44,165.12,165.31,4348.0,161.3275,161.5814,161.2689,161.4544,4348.0
2023-05-31 11:50:00,165.31,165.41,165.3,165.41,1510.0,161.4544,161.5521,161.4447,161.5521,1510.0
2023-05-31 11:55:00,165.53,165.53,165.37,165.49,2653.0,161.6693,161.6693,161.513,161.6302,2653.0
2023-05-31 12:00:00,165.59,165.59,165.42,165.46,1656.0,161.7279,161.7279,161.5619,161.6009,1656.0
2023-05-31 12:05:00,165.4,165.61,165.39,165.6,2650.0,161.5423,161.7474,161.5326,161.7377,2650.0
2023-05-31 12:10:00,165.57,165.57,165.41,165.54,1775.0,161.7084,161.7084,161.5521,161.6791,1775.0
2023-05-31 12:15:00,165.64,165.72,165.62,165.67,1731.0,161.7767,161.8549,161.7572,161.806,1731.0
2023-05-31 12:20:00,165.75,165.87,165.6,165.87,5452.0,161.8842,162.0014,161.7377,162.0014,5452.0
2023-05-31 12:25:00,165.79,165.95,165.79,165.9,2207.0,161.9232,162.0795,161.9232,162.0307,2207.0
2023-05-31 12:30:00,165.9,165.9,165.71,165.72,3798.0,162.0307,162.0307,161.8451,161.8549,3798.0
2023-05-31 12:35:00,165.8,165.8,165.71,165.71,2103.0,161.933,161.933,161.8451,161.8451,2103.0
2023-05-31 12:40:00,165.74,165.88,165.74,165.86,1214.0,161.8744,162.0111,161.8744,161.9916,1214.0
2023-05-31 12:45:00,165.86,166.24,165.86,166.24,2718.0,161.9916,162.3627,161.9916,162.3627,2718.0
2023-05-31 12:50:00,166.06,166.1,165.83,165.97,4322.0,162.1869,162.226,161.9623,162.099,4322.0
2023-05-31 12:55:00,166.04,166.33,166.04,166.28,2309.0,162.1674,162.4506,162.1674,162.4018,2309.0
2023-05-31 13:00:00,166.34,166.4,166.3,166.34,1965.0,162.4604,162.519,162.4213,162.4604,1965.0
2023-05-31 13:05:00,166.38,166.51,166.37,166.51,2429.0,162.4995,162.6265,162.4897,162.6265,2429.0
2023-05-31 13:10:00,166.48,166.56,166.43,166.46,2107.0,162.5972,162.6753,162.5483,162.5776,2107.0
2023-05-31 13:15:00,166.47,166.56,166.43,166.44,5203.0,162.5874,162.6753,162.5483,162.5581,5203.0
2023-05-31 13:20:00,166.34,166.45,166.34,166.44,1849.0,162.4604,162.5678,162.4604,162.5581,1849.0
2023-05-31 13:25:00,166.46,166.46,166.16,166.32,4494.0,162.5776,162.5776,162.2846,162.4409,4494.0
2023-05-31 13:30:00,166.37,166.44,166.24,166.33,5229.0,162.4897,162.5581,162.3627,162.4506,5229.0
2023-05-31 13:35:00,166.42,166.47,165.91,166.16,4378.0,162.5385,162.5874,162.0404,162.2846,4378.0
2023-05-31 13:40:00,166.23,166.34,166.23,166.3,2589.0,162.353,162.4604,162.353,162.4213,2589.0
2023-05-31 13:45:00,166.17,166.24,166.06,166.16,2621.0,162.2944,162.3627,162.1869,162.2846,2621.0
2023-05-31 13:50:00,166.13,166.33,166.12,166.32,2173.0,162.2553,162.4506,162.2455,162.4409,2173.0
2023-05-31 13:55:00,166.32,166.47,166.22,166.47,1624.0,162.4409,162.5874,162.3432,162.5874,1624.0
2023-05-31 14:00:00,166.47,166.47,166.34,166.36,4658.0,162.5874,162.5874,162.4604,162.4799,4658.0
2023-05-31 14:05:00,166.36,166.77,166.35,166.75,6429.0,162.4799,162.8804,162.4702,162.8609,6429.0
2023-05-31 14:10:00,166.68,166.78,166.63,166.76,5443.0,162.7925,162.8902,162.7437,162.8706,5443.0
2023-05-31 14:15:00,166.76,166.94,166.32,166.47,14120.0,162.8706,163.0464,162.4409,162.5874,14120.0
2023-05-31 14:20:00,166.29,166.33,166.14,166.19,9769.0,162.4116,162.4506,162.2651,162.3139,9769.0
2023-05-31 14:25:00,166.25,166.43,166.23,166.43,1975.0,162.3725,162.5483,162.353,162.5483,1975.0
2023-05-31 14:30:00,166.35,166.4,166.28,166.37,4114.0,162.4702,162.519,162.4018,162.4897,4114.0
2023-05-31 14:35:00,166.32,166.46,166.24,166.41,5626.0,162.4409,162.5776,162.3627,162.5288,5626.0
2023-05-31 14:40:00,166.37,166.41,166.16,166.18,8060.0,162.4897,162.5288,162.2846,162.3041,8060.0
2023-05-31 14:45:00,166.18,166.19,165.94,165.96,3420.0,162.3041,162.3139,162.0697,162.0893,3420.0
2023-05-31 14:50:00,165.94,165.96,165.69,165.74,3529.0,162.0697,162.0893,161.8256,161.8744,3529.0
2023-05-31 14:55:00,165.8,165.81,165.65,165.68,3546.0,161.933,161.9428,161.7865,161.8158,3546.0
2023-05-31 15:00:00,165.68,165.78,165.63,165.69,2570.0,161.8158,161.9135,161.767,161.8256,2570.0
2023-05-31 15:05:00,165.64,165.7,165.55,165.63,5272.0,161.7767,161.8353,161.6888,161.767,5272.0
2023-05-31 15:10:00,165.64,165.74,165.57,165.74,3673.0,161.7767,161.8744,161.7084,161.8744,3673.0
2023-05-31 15:15:00,165.71,165.74,165.62,165.62,4004.0,161.8451,161.8744,161.7572,161.7572,4004.0
2023-05-31 15:20:00,165.58,165.61,165.52,165.61,4011.0,161.7181,161.7474,161.6595,161.7474,4011.0
2023-05-31 15:25:00,165.6,165.72,165.6,165.64,3958.0,161.7377,161.8549,161.7377,161.7767,3958.0
2023-05-31 15:30:00,165.65,165.71,165.6,165.68,3163.0,161.7865,161.8451,161.7377,161.8158,3163.0
2023-05-31 15:35:00,165.64,165.69,165.49,165.58,9887.0,161.7767,161.8256,161.6302,161.7181,9887.0
2023-05-31 15:40:00,165.58,165.95,165.58,165.82,12298.0,161.7181,162.0795,161.7181,161.9525,12298.0
2023-05-31 15:45:00,165.89,165.89,165.48,165.51,18211.0,162.0209,162.0209,161.6205,161.6498,18211.0
2023-05-31 15:50:00,165.47,165.49,164.87,165.12,54868.0,161.6107,161.6302,161.0247,161.2689,54868.0
2023-05-31 15:55:00,165.09,165.25,164.94,165.04,120469.0,161.2396,161.3958,161.0931,161.1907,120469.0
2023-06-01 09:30:00,165.09,166.13,164.52,165.62,12008.0,161.2396,162.2553,160.6829,161.7572,12008.0
2023-06-01 09:35:00,165.62,167.0,164.95,166.61,13517.0,161.7572,163.105,161.1028,162.7241,13517.0
2023-06-01 09:40:00,166.41,166.53,165.81,165.81,2069.0,162.5288,162.646,161.9428,161.9428,2069.0
2023-06-01 09:45:00,165.94,166.48,165.93,166.48,1400.0,162.0697,162.5972,162.06,162.5972,1400.0
2023-06-01 09:50:00,166.41,166.57,166.16,166.19,4146.0,162.5288,162.6851,162.2846,162.3139,4146.0
2023-06-01 09:55:00,166.18,166.25,166.01,166.25,2804.0,162.3041,162.3725,162.1381,162.3725,2804.0
2023-06-01 10:00:00,166.53,166.64,166.28,166.64,1300.0,162.646,162.7534,162.4018,162.7534,1300.0
2023-06-01 10:05:00,166.62,167.17,166.62,167.17,2303.0,162.7339,163.2711,162.7339,163.2711,2303.0
2023-06-01 10:10:00,167.28,167.47,167.18,167.29,1902.0,163.3785,163.5641,163.2808,163.3883,1902.0
2023-06-01 10:15:00,167.39,167.52,166.94,167.06,4400.0,163.4859,163.6129,163.0464,163.1636,4400.0
2023-06-01 10:20:00,167.13,167.27,166.96,167.11,2871.0,163.232,163.3687,163.066,163.2125,2871.0
2023-06-01 10:25:00,167.16,167.43,167.15,167.42,284.0,163.2613,163.525,163.2515,163.5152,284.0
2023-06-01 10:30:00,167.46,167.92,167.46,167.86,5357.0,163.5543,164.0036,163.5543,163.945,5357.0
2023-06-01 10:35:00,167.86,167.93,167.72,167.79,4867.0,163.945,164.0133,163.8082,163.8766,4867.0
2023-06-01 10:40:00,167.82,168.1,167.78,168.1,9917.0,163.9059,164.1794,163.8668,164.1794,9917.0
2023-06-01 10:45:00,168.05,168.22,167.64,167.7,9911.0,164.1305,164.2966,163.7301,163.7887,9911.0
2023-06-01 10:50:00,167.83,167.89,167.65,167.75,2147.0,163.9157,163.9743,163.7399,163.8375,2147.0
2023-06-01 10:55:00,167.7,167.94,167.62,167.76,3430.0,163.7887,164.0231,163.7106,163.8473,3430.0
2023-06-01 11:00:00,167.79,167.86,167.49,167.52,5106.0,163.8766,163.945,163.5836,163.6129,5106.0
2023-06-01 11:05:00,167.51,167.67,167.47,167.59,1356.0,163.6031,163.7594,163.5641,163.6813,1356.0
2023-06-01 11:10:00,167.67,167.8,167.62,167.68,3613.0,163.7594,163.8864,163.7106,163.7692,3613.0
2023-06-01 11:15:00,167.64,167.83,167.59,167.59,3227.0,163.7301,163.9157,163.6813,163.6813,3227.0
2023-06-01 11:20:00,167.6,167.64,167.51,167.52,2084.0,163.691,163.7301,163.6031,163.6129,2084.0
2023-06-01 11:25:00,167.57,167.63,167.48,167.62,5666.0,163.6617,163.7203,163.5738,163.7106,5666.0
2023-06-01 11:30:00,167.56,167.66,167.56,167.64,1800.0,163.652,163.7496,163.652,163.7301,1800.0
2023-06-01 11:35:00,167.66,167.79,167.55,167.65,3958.0,163.7496,163.8766,163.6422,163.7399,3958.0
2023-06-01 11:40:00,167.71,168.07,167.71,167.96,2645.0,163.7985,164.1501,163.7985,164.0426,2645.0
2023-06-01 11:45:00,167.96,168.16,167.84,167.91,2934.0,164.0426,164.238,163.9254,163.9938,2934.0
2023-06-01 11:50:00,167.91,168.0,167.62,167.66,4675.0,163.9938,164.0817,163.7106,163.7496,4675.0
2023-06-01 11:55:00,167.71,167.72,167.41,167.41,2600.0,163.7985,163.8082,163.5055,163.5055,2600.0
2023-06-01 12:00:00,167.41,167.58,167.4,167.5,5064.0,163.5055,163.6715,163.4957,163.5934,5064.0
2023-06-01 12:05:00,167.46,167.68,167.45,167.59,1215.0,163.5543,163.7692,163.5445,163.6813,1215.0
2023-06-01 12:10:00,167.61,167.68,167.53,167.53,1200.0,163.7008,163.7692,163.6227,163.6227,1200.0
2023-06-01 12:15:00,167.68,167.77,167.5,167.58,14426.0,163.7692,163.8571,163.5934,163.6715,14426.0
2023-06-01 12:20:00,167.66,167.88,167.65,167.7,2507.0,163.7496,163.9645,163.7399,163.7887,2507.0
2023-06-01 12:25:00,167.88,167.98,167.81,167.97,500.0,163.9645,164.0622,163.8961,164.0524,500.0
2023-06-01 12:30:00,168.06,168.08,167.94,168.0,2913.0,164.1403,164.1598,164.0231,164.0817,2913.0
2023-06-01 12:35:00,168.0,168.07,167.98,167.99,4077.0,164.0817,164.1501,164.0622,164.0719,4077.0
2023-06-01 12:40:00,167.94,168.07,167.88,168.06,6406.0,164.0231,164.1501,163.9645,164.1403,6406.0
2023-06-01 12:45:00,168.11,168.26,168.06,168.14,5643.0,164.1891,164.3356,164.1403,164.2184,5643.0
2023-06-01 12:50:00,168.2,168.22,168.15,168.22,2450.0,164.277,164.2966,164.2282,164.2966,2450.0
2023-06-01 12:55:00,168.22,168.3,168.1,168.15,4342.0,164.2966,164.3747,164.1794,164.2282,4342.0
2023-06-01 13:00:00,168.08,168.21,168.02,168.19,3358.0,164.1598,164.2868,164.1012,164.2673,3358.0
2023-06-01 13:05:00,168.12,168.22,168.08,168.19,2694.0,164.1989,164.2966,164.1598,164.2673,2694.0
2023-06-01 13:10:00,168.16,168.4,168.1,168.4,2550.0,164.238,164.4724,164.1794,164.4724,2550.0
2023-06-01 13:15:00,168.38,168.46,168.34,168.45,5002.0,164.4528,164.531,164.4138,164.5212,5002.0
2023-06-01 13:20:00,168.56,168.7,168.46,168.46,4344.0,164.6286,164.7654,164.531,164.531,4344.0
2023-06-01 13:25:00,168.42,168.52,168.33,168.47,1469.0,164.4919,164.5896,164.404,164.5407,1469.0
2023-06-01 13:30:00,168.5,168.68,168.47,168.68,3807.0,164.57,164.7458,164.5407,164.7458,3807.0
2023-06-01 13:35:00,168.66,168.91,168.65,168.77,6288.0,164.7263,164.9705,164.7165,164.8337,6288.0
2023-06-01 13:40:00,168.87,169.06,168.84,169.06,3456.0,164.9314,165.117,164.9021,165.117,3456.0
2023-06-01 13:45:00,169.1,169.34,169.08,169.34,3757.0,165.156,165.3904,165.1365,165.3904,3757.0
2023-06-01 13:50:00,169.39,169.51,169.29,169.29,4220.0,165.4393,165.5565,165.3416,165.3416,4220.0
2023-06-01 13:55:00,169.31,169.36,169.16,169.31,4504.0,165.3611,165.41,165.2146,165.3611,4504.0
2023-06-01 14:00:00,169.31,169.32,169.11,169.28,3860.0,165.3611,165.3709,165.1658,165.3318,3860.0
2023-06-01 14:05:00,169.31,169.41,169.26,169.36,4564.0,165.3611,165.4588,165.3123,165.41,4564.0
2023-06-01 14:10:00,169.35,169.35,169.17,169.17,4372.0,165.4002,165.4002,165.2244,165.2244,4372.0
2023-06-01 14:15:00,169.23,169.28,169.09,169.11,2968.0,165.283,165.3318,165.1463,165.1658,2968.0
2023-06-01 14:20:00,169.09,169.2,169.09,169.14,5116.0,165.1463,165.2537,165.1463,165.1951,5116.0
2023-06-01 14:25:00,169.16,169.18,169.09,169.1,6426.0,165.2146,165.2342,165.1463,165.156,6426.0
2023-06-01 14:30:00,169.14,169.34,169.14,169.34,2901.0,165.1951,165.3904,165.1951,165.3904,2901.0
2023-06-01 14:35:00,169.31,169.39,169.07,169.15,3712.0,165.3611,165.4393,165.1267,165.2049,3712.0
2023-06-01 14:40:00,169.13,169.19,168.97,168.97,1806.0,165.1853,165.2439,165.0291,165.0291,1806.0
2023-06-01 14:45:00,168.96,169.17,168.96,169.16,2788.0,165.0193,165.2244,165.0193,165.2146,2788.0
2023-06-01 14:50:00,169.17,169.47,169.17,169.42,8098.0,165.2244,165.5174,165.2244,165.4686,8098.0
2023-06-01 14:55:00,169.45,169.5,169.44,169.5,2799.0,165.4979,165.5467,165.4881,165.5467,2799.0
2023-06-01 15:00:00,169.52,169.64,169.51,169.64,2280.0,165.5662,165.6834,165.5565,165.6834,2280.0
2023-06-01 15:05:00,169.65,169.76,169.61,169.65,8704.0,165.6932,165.8007,165.6541,165.6932,8704.0
2023-06-01 15:10:00,169.63,169.79,169.6,169.79,8934.0,165.6737,165.83,165.6444,165.83,8934.0
2023-06-01 15:15:00,169.77,169.79,169.58,169.59,9442.0,165.8104,165.83,165.6248,165.6346,9442.0
2023-06-01 15:20:00,169.57,169.67,169.5,169.5,9988.0,165.6151,165.7127,165.5467,165.5467,9988.0
2023-06-01 15:25:00,169.5,169.55,169.32,169.32,10543.0,165.5467,165.5955,165.3709,165.3709,10543.0
2023-06-01 15:30:00,169.28,169.38,169.24,169.32,7139.0,165.3318,165.4295,165.2928,165.3709,7139.0
2023-06-01 15:35:00,169.31,169.33,169.19,169.22,9565.0,165.3611,165.3807,165.2439,165.2732,9565.0
2023-06-01 15:40:00,169.22,169.25,169.1,169.22,10179.0,165.2732,165.3025,165.156,165.2732,10179.0
2023-06-01 15:45:00,169.22,169.3,169.09,169.2,14509.0,165.2732,165.3514,165.1463,165.2537,14509.0
2023-06-01 15:50:00,169.16,169.23,169.0,169.16,18116.0,165.2146,165.283,165.0584,165.2146,18116.0
2023-06-01 15:55:00,169.15,169.27,168.99,169.17,58977.0,165.2049,165.3221,165.0486,165.2244,58977.0
2023-06-02 09:30:00,171.4,172.0,170.82,171.71,16956.0,167.4024,167.9884,166.8359,167.7052,16956.0
2023-06-02 09:35:00,171.74,172.21,171.74,172.08,6852.0,167.7345,168.1935,167.7345,168.0665,6852.0
2023-06-02 09:40:00,172.08,172.7,172.07,172.7,5038.0,168.0665,168.6721,168.0568,168.6721,5038.0
2023-06-02 09:45:00,172.44,172.9,172.41,172.72,9442.0,168.4181,168.8674,168.3888,168.6916,9442.0
2023-06-02 09:50:00,172.74,173.26,172.73,172.95,6820.0,168.7111,169.219,168.7014,168.9162,6820.0
2023-06-02 09:55:00,172.9,173.01,172.51,172.8,24718.0,168.8674,168.9748,168.4865,168.7697,24718.0
2023-06-02 10:00:00,172.75,173.16,172.54,173.05,13897.0,168.7209,169.1214,168.5158,169.0139,13897.0
2023-06-02 10:05:00,173.2,173.45,173.12,173.12,14422.0,169.1604,169.4046,169.0823,169.0823,14422.0
2023-06-02 10:10:00,173.05,173.12,172.82,172.93,8847.0,169.0139,169.0823,168.7893,168.8967,8847.0
2023-06-02 10:15:00,173.02,173.48,173.01,173.4,16608.0,168.9846,169.4339,168.9748,169.3558,16608.0
2023-06-02 10:20:00,173.45,173.49,173.18,173.39,14471.0,169.4046,169.4437,169.1409,169.346,14471.0
2023-06-02 10:25:00,173.31,173.65,173.23,173.63,3418.0,169.2679,169.5999,169.1897,169.5804,3418.0
2023-06-02 10:30:00,173.56,173.63,173.25,173.31,7137.0,169.512,169.5804,169.2093,169.2679,7137.0
2023-06-02 10:35:00,173.38,173.94,173.38,173.94,3026.0,169.3362,169.8832,169.3362,169.8832,3026.0
2023-06-02 10:40:00,173.91,173.98,173.78,173.87,3856.0,169.8539,169.9222,169.7269,169.8148,3856.0
2023-06-02 10:45:00,173.94,174.12,173.84,173.96,7455.0,169.8832,170.059,169.7855,169.9027,7455.0
2023-06-02 10:50:00,174.0,174.0,173.31,173.31,14790.0,169.9418,169.9418,169.2679,169.2679,14790.0
2023-06-02 10:55:00,173.32,173.37,173.2,173.32,3596.0,169.2776,169.3265,169.1604,169.2776,3596.0
2023-06-02 11:00:00,173.25,173.89,173.25,173.89,9847.0,169.2093,169.8343,169.2093,169.8343,9847.0
2023-06-02 11:05:00,173.9,174.02,173.8,174.02,5352.0,169.8441,169.9613,169.7464,169.9613,5352.0
2023-06-02 11:10:00,173.95,174.04,173.71,173.98,8015.0,169.8929,169.9808,169.6585,169.9222,8015.0
2023-06-02 11:15:00,173.94,174.02,173.79,173.93,4076.0,169.8832,169.9613,169.7367,169.8734,4076.0
2023-06-02 11:20:00,173.86,173.88,173.6,173.64,2644.0,169.805,169.8246,169.5511,169.5902,2644.0
2023-06-02 11:25:00,173.7,173.84,173.58,173.73,4681.0,169.6488,169.7855,169.5316,169.6781,4681.0
2023-06-02 11:30:00,173.65,173.69,173.42,173.5,3013.0,169.5999,169.639,169.3753,169.4534,3013.0
2023-06-02 11:35:00,173.44,173.49,173.13,173.17,3150.0,169.3948,169.4437,169.0921,169.1311,3150.0
2023-06-02 11:40:00,173.15,173.28,173.1,173.18,6786.0,169.1116,169.2386,169.0628,169.1409,6786.0
2023-06-02 11:45:00,173.27,173.32,173.08,173.15,5889.0,169.2288,169.2776,169.0432,169.1116,5889.0
2023-06-02 11:50:00,173.15,173.43,173.14,173.43,2514.0,169.1116,169.3851,169.1018,169.3851,2514.0
2023-06-02 11:55:00,173.47,173.52,173.35,173.44,4979.0,169.4241,169.473,169.3069,169.3948,4979.0
2023-06-02 12:00:00,173.47,173.47,173.32,173.34,12984.0,169.4241,169.4241,169.2776,169.2972,12984.0
2023-06-02 12:05:00,173.31,173.37,173.18,173.22,3829.0,169.2679,169.3265,169.1409,169.18,3829.0
2023-06-02 12:10:00,173.17,173.28,173.15,173.26,3226.0,169.1311,169.2386,169.1116,169.219,3226.0
2023-06-02 12:15:00,173.19,173.34,173.19,173.31,1900.0,169.1507,169.2972,169.1507,169.2679,1900.0
2023-06-02 12:20:00,173.27,173.27,172.98,172.98,1424.0,169.2288,169.2288,168.9455,168.9455,1424.0
2023-06-02 12:25:00,173.02,173.13,172.88,173.07,3379.0,168.9846,169.0921,168.8479,169.0335,3379.0
2023-06-02 12:30:00,173.13,173.29,173.03,173.15,5809.0,169.0921,169.2483,168.9944,169.1116,5809.0
2023-06-02 12:35:00,173.17,173.17,172.94,172.94,700.0,169.1311,169.1311,168.9065,168.9065,700.0
2023-06-02 12:40:00,172.98,172.98,172.56,172.72,8333.0,168.9455,168.9455,168.5353,168.6916,8333.0
2023-06-02 12:45:00,172.7,172.92,172.63,172.91,5341.0,168.6721,168.8869,168.6037,168.8772,5341.0
2023-06-02 12:50:00,172.97,173.12,172.91,173.12,3704.0,168.9358,169.0823,168.8772,169.0823,3704.0
2023-06-02 12:55:00,173.07,173.21,172.97,173.19,6089.0,169.0335,169.1702,168.9358,169.1507,6089.0
2023-06-02 13:00:00,173.07,173.07,172.95,172.95,502.0,169.0335,169.0335,168.9162,168.9162,502.0
2023-06-02 13:05:00,172.87,172.87,172.74,172.75,1010.0,168.8381,168.8381,168.7111,168.7209,1010.0
2023-06-02 13:10:00,172.81,172.82,172.69,172.78,2205.0,168.7795,168.7893,168.6623,168.7502,2205.0
2023-06-02 13:15:00,172.82,172.89,172.72,172.85,3619.0,168.7893,168.8576,168.6916,168.8186,3619.0
2023-06-02 13:20:00,172.83,172.93,172.83,172.85,2057.0,168.799,168.8967,168.799,168.8186,2057.0
2023-06-02 13:25:00,172.74,172.98,172.74,172.97,2409.0,168.7111,168.9455,168.7111,168.9358,2409.0
2023-06-02 13:30:00,172.91,172.91,172.86,172.86,808.0,168.8772,168.8772,168.8283,168.8283,808.0
2023-06-02 13:35:00,172.81,172.92,172.72,172.92,3820.0,168.7795,168.8869,168.6916,168.8869,3820.0
2023-06-02 13:40:00,172.97,172.97,172.72,172.79,2430.0,168.9358,168.9358,168.6916,168.76,2430.0
2023-06-02 13:45:00,172.78,172.86,172.75,172.81,2346.0,168.7502,168.8283,168.7209,168.7795,2346.0
2023-06-02 13:50:00,172.86,172.95,172.82,172.87,3490.0,168.8283,168.9162,168.7893,168.8381,3490.0
2023-06-02 13:55:00,172.84,172.97,172.84,172.97,1727.0,168.8088,168.9358,168.8088,168.9358,1727.0
2023-06-02 14:00:00,172.95,173.05,172.89,173.0,1415.0,168.9162,169.0139,168.8576,168.9651,1415.0
2023-06-02 14:05:00,172.95,173.0,172.73,172.8,1892.0,168.9162,168.9651,168.7014,168.7697,1892.0
2023-06-02 14:10:00,172.8,172.92,172.77,172.84,3557.0,168.7697,168.8869,168.7404,168.8088,3557.0
2023-06-02 14:15:00,172.86,172.94,172.84,172.93,3636.0,168.8283,168.9065,168.8088,168.8967,3636.0
2023-06-02 14:20:00,172.92,172.99,172.91,172.92,4582.0,168.8869,168.9553,168.8772,168.8869,4582.0
2023-06-02 14:25:00,172.91,172.93,172.82,172.85,1873.0,168.8772,168.8967,168.7893,168.8186,1873.0
2023-06-02 14:30:00,172.84,172.87,172.74,172.78,4301.0,168.8088,168.8381,168.7111,168.7502,4301.0
2023-06-02 14:35:00,172.78,172.88,172.77,172.88,2543.0,168.7502,168.8479,168.7404,168.8479,2543.0
2023-06-02 14:40:00,172.88,172.91,172.84,172.85,3086.0,168.8479,168.8772,168.8088,168.8186,3086.0
2023-06-02 14:45:00,172.84,172.85,172.79,172.81,3770.0,168.8088,168.8186,168.76,168.7795,3770.0
2023-06-02 14:50:00,172.78,172.89,172.72,172.75,5323.0,168.7502,168.8576,168.6916,168.7209,5323.0
2023-06-02 14:55:00,172.75,172.9,172.75,172.9,5587.0,168.7209,168.8674,168.7209,168.8674,5587.0
2023-06-02 15:00:00,172.93,173.14,172.93,173.11,4956.0,168.8967,169.1018,168.8967,169.0725,4956.0
2023-06-02 15:05:00,173.07,173.1,172.9,172.9,3415.0,169.0335,169.0628,168.8674,168.8674,3415.0
2023-06-02 15:10:00,172.82,172.91,172.8,172.81,1756.0,168.7893,168.8772,168.7697,168.7795,1756.0
2023-06-02 15:15:00,172.88,172.89,172.77,172.85,4785.0,168.8479,168.8576,168.7404,168.8186,4785.0
2023-06-02 15:20:00,172.85,172.91,172.81,172.87,12000.0,168.8186,168.8772,168.7795,168.8381,12000.0
2023-06-02 15:25:00,172.88,172.91,172.82,172.84,7365.0,168.8479,168.8772,168.7893,168.8088,7365.0
2023-06-02 15:30:00,172.84,173.04,172.84,173.04,7920.0,168.8088,169.0041,168.8088,169.0041,7920.0
2023-06-02 15:35:00,172.98,173.01,172.89,172.92,5528.0,168.9455,168.9748,168.8576,168.8869,5528.0
2023-06-02 15:40:00,172.94,173.08,172.88,172.94,7383.0,168.9065,169.0432,168.8479,168.9065,7383.0
2023-06-02 15:45:00,172.95,173.14,172.85,173.01,15438.0,168.9162,169.1018,168.8186,168.9748,15438.0
2023-06-02 15:50:00,172.98,173.19,172.89,173.09,24474.0,168.9455,169.1507,168.8576,169.053,24474.0
2023-06-02 15:55:00,173.09,173.18,172.97,173.1,71122.0,169.053,169.1409,168.9358,169.0628,71122.0
2023-06-05 09:30:00,172.87,173.74,172.58,173.0,23223.0,168.8381,169.6878,168.5549,168.9651,23223.0
2023-06-05 09:35:00,173.21,173.26,172.59,173.09,3850.0,169.1702,169.219,168.5646,169.053,3850.0
2023-06-05 09:40:00,173.09,173.28,172.89,173.04,2626.0,169.053,169.2386,168.8576,169.0041,2626.0
2023-06-05 09:45:00,172.9,173.17,172.89,173.03,6680.0,168.8674,169.1311,168.8576,168.9944,6680.0
2023-06-05 09:50:00,173.03,173.03,173.02,173.02,500.0,168.9944,168.9944,168.9846,168.9846,500.0
2023-06-05 09:55:00,173.15,173.16,172.93,173.02,3479.0,169.1116,169.1214,168.8967,168.9846,3479.0
2023-06-05 10:00:00,173.15,174.14,173.1,173.71,12952.0,169.1116,170.0785,169.0628,169.6585,12952.0
2023-06-05 10:05:00,173.85,174.14,173.47,173.59,8804.0,169.7953,170.0785,169.4241,169.5413,8804.0
2023-06-05 10:10:00,173.52,173.73,173.3,173.73,5918.0,169.473,169.6781,169.2581,169.6781,5918.0
2023-06-05 10:15:00,173.72,174.11,173.53,173.6,13086.0,169.6683,170.0492,169.4827,169.5511,13086.0
2023-06-05 10:20:00,173.54,174.18,173.42,173.9,6059.0,169.4925,170.1176,169.3753,169.8441,6059.0
2023-06-05 10:25:00,173.82,174.04,173.69,174.04,3875.0,169.766,169.9808,169.639,169.9808,3875.0
2023-06-05 10:30:00,173.92,174.03,173.78,173.95,7371.0,169.8636,169.9711,169.7269,169.8929,7371.0
2023-06-05 10:35:00,173.95,174.18,173.78,173.83,5468.0,169.8929,170.1176,169.7269,169.7757,5468.0
2023-06-05 10:40:00,173.84,173.97,173.6,173.6,5975.0,169.7855,169.9125,169.5511,169.5511,5975.0
2023-06-05 10:45:00,173.58,173.75,173.48,173.69,10324.0,169.5316,169.6976,169.4339,169.639,10324.0
2023-06-05 10:50:00,173.69,173.82,173.4,173.48,6630.0,169.639,169.766,169.3558,169.4339,6630.0
2023-06-05 10:55:00,173.44,173.5,172.93,173.07,17455.0,169.3948,169.4534,168.8967,169.0335,17455.0
2023-06-05 11:00:00,173.12,173.5,173.1,173.5,14909.0,169.0823,169.4534,169.0628,169.4534,14909.0
2023-06-05 11:05:00,173.49,173.64,173.45,173.62,4389.0,169.4437,169.5902,169.4046,169.5706,4389.0
2023-06-05 11:10:00,173.7,173.74,173.55,173.59,6983.0,169.6488,169.6878,169.5023,169.5413,6983.0
2023-06-05 11:15:00,173.59,173.61,173.58,173.59,1948.0,169.5413,169.5609,169.5316,169.5413,1948.0
2023-06-05 11:20:00,173.59,173.67,173.43,173.51,10422.0,169.5413,169.6195,169.3851,169.4632,10422.0
2023-06-05 11:25:00,173.46,173.55,173.37,173.43,7191.0,169.4144,169.5023,169.3265,169.3851,7191.0
2023-06-05 11:30:00,173.38,173.51,173.35,173.5,8257.0,169.3362,169.4632,169.3069,169.4534,8257.0
2023-06-05 11:35:00,173.4,173.49,173.4,173.48,1800.0,169.3558,169.4437,169.3558,169.4339,1800.0
2023-06-05 11:40:00,173.46,173.74,173.35,173.7,8737.0,169.4144,169.6878,169.3069,169.6488,8737.0
2023-06-05 11:45:00,173.71,173.88,173.68,173.88,3300.0,169.6585,169.8246,169.6292,169.8246,3300.0
2023-06-05 11:50:00,173.81,173.88,173.75,173.82,8259.0,169.7562,169.8246,169.6976,169.766,8259.0
2023-06-05 11:55:00,173.76,173.82,173.55,173.68,5823.0,169.7074,169.766,169.5023,169.6292,5823.0
2023-06-05 12:00:00,173.67,173.67,173.63,173.67,1400.0,169.6195,169.6195,169.5804,169.6195,1400.0
2023-06-05 12:05:00,173.69,173.94,173.69,173.94,5202.0,169.639,169.8832,169.639,169.8832,5202.0
2023-06-05 12:10:00,173.93,174.43,173.93,174.43,6864.0,169.8734,170.3617,169.8734,170.3617,6864.0
2023-06-05 12:15:00,174.34,174.43,174.28,174.36,2700.0,170.2738,170.3617,170.2152,170.2934,2700.0
2023-06-05 12:20:00,174.36,174.36,174.05,174.12,7535.0,170.2934,170.2934,169.9906,170.059,7535.0
2023-06-05 12:25:00,174.12,174.28,174.06,174.28,8640.0,170.059,170.2152,170.0004,170.2152,8640.0
2023-06-05 12:30:00,174.27,174.32,174.19,174.25,3959.0,170.2055,170.2543,170.1273,170.1859,3959.0
2023-06-05 12:35:00,174.25,174.31,174.09,174.22,6804.0,170.1859,170.2445,170.0297,170.1566,6804.0
2023-06-05 12:40:00,174.16,174.29,174.1,174.22,5419.0,170.098,170.225,170.0394,170.1566,5419.0
2023-06-05 12:45:00,174.28,174.55,174.28,174.55,16804.0,170.2152,170.4789,170.2152,170.4789,16804.0
2023-06-05 12:50:00,174.42,174.59,174.17,174.17,7863.0,170.352,170.518,170.1078,170.1078,7863.0
2023-06-05 12:55:00,174.25,174.44,174.18,174.44,4307.0,170.1859,170.3715,170.1176,170.3715,4307.0
2023-06-05 13:00:00,174.42,174.48,174.23,174.23,6569.0,170.352,170.4106,170.1664,170.1664,6569.0
2023-06-05 13:05:00,174.23,174.3,174.21,174.29,6100.0,170.1664,170.2348,170.1469,170.225,6100.0
2023-06-05 13:10:00,174.25,174.29,174.05,174.13,6735.0,170.1859,170.225,169.9906,170.0687,6735.0
2023-06-05 13:15:00,174.13,174.15,174.02,174.15,3697.0,170.0687,170.0883,169.9613,170.0883,3697.0
2023-06-05 13:20:00,174.15,174.15,174.05,174.11,3106.0,170.0883,170.0883,169.9906,170.0492,3106.0
2023-06-05 13:25:00,174.11,174.11,173.71,173.75,6642.0,170.0492,170.0492,169.6585,169.6976,6642.0
2023-06-05 13:30:00,173.86,174.0,173.86,173.88,5708.0,169.805,169.9418,169.805,169.8246,5708.0
2023-06-05 13:35:00,173.87,174.09,173.83,174.06,6003.0,169.8148,170.0297,169.7757,170.0004,6003.0
2023-06-05 13:40:00,174.06,174.4,174.03,174.35,7314.0,170.0004,170.3324,169.9711,170.2836,7314.0
2023-06-05 13:45:00,174.28,174.63,174.28,174.63,3403.0,170.2152,170.5571,170.2152,170.5571,3403.0
2023-06-05 13:50:00,174.63,174.85,174.63,174.84,7165.0,170.5571,170.7719,170.5571,170.7622,7165.0
2023-06-05 13:55:00,174.77,174.93,174.58,174.71,13343.0,170.6938,170.8501,170.5082,170.6352,13343.0
2023-06-05 14:00:00,174.64,174.71,174.47,174.5,5272.0,170.5668,170.6352,170.4008,170.4301,5272.0
2023-06-05 14:05:00,174.5,174.58,174.18,174.23,7072.0,170.4301,170.5082,170.1176,170.1664,7072.0
2023-06-05 14:10:00,174.19,174.28,174.17,174.23,3600.0,170.1273,170.2152,170.1078,170.1664,3600.0
2023-06-05 14:15:00,174.2,174.26,174.14,174.18,5665.0,170.1371,170.1957,170.0785,170.1176,5665.0
2023-06-05 14:20:00,174.18,174.35,174.14,174.34,6841.0,170.1176,170.2836,170.0785,170.2738,6841.0
2023-06-05 14:25:00,174.34,174.35,174.17,174.28,4741.0,170.2738,170.2836,170.1078,170.2152,4741.0
2023-06-05 14:30:00,174.28,174.29,173.82,173.83,7516.0,170.2152,170.225,169.766,169.7757,7516.0
2023-06-05 14:35:00,173.94,173.99,173.77,173.85,3906.0,169.8832,169.932,169.7171,169.7953,3906.0
2023-06-05 14:40:00,173.78,173.95,173.77,173.87,4616.0,169.7269,169.8929,169.7171,169.8148,4616.0
2023-06-05 14:45:00,173.93,173.93,173.42,173.49,6612.0,169.8734,169.8734,169.3753,169.4437,6612.0
2023-06-05 14:50:00,173.47,173.55,173.35,173.53,8591.0,169.4241,169.5023,169.3069,169.4827,8591.0
2023-06-05 14:55:00,173.53,173.61,173.39,173.39,7254.0,169.4827,169.5609,169.346,169.346,7254.0
2023-06-05 15:00:00,173.45,173.45,173.19,173.29,11246.0,169.4046,169.4046,169.1507,169.2483,11246.0
2023-06-05 15:05:00,173.29,173.56,173.29,173.46,13424.0,169.2483,169.512,169.2483,169.4144,13424.0
2023-06-05 15:10:00,173.47,173.8,173.47,173.8,3700.0,169.4241,169.7464,169.4241,169.7464,3700.0
2023-06-05 15:15:00,173.78,173.78,173.5,173.5,7312.0,169.7269,169.7269,169.4534,169.4534,7312.0
2023-06-05 15:20:00,173.5,173.58,173.39,173.4,3502.0,169.4534,169.5316,169.346,169.3558,3502.0
2023-06-05 15:25:00,173.4,173.46,173.37,173.4,9265.0,169.3558,169.4144,169.3265,169.3558,9265.0
2023-06-05 15:30:00,173.4,173.43,173.27,173.3,21394.0,169.3558,169.3851,169.2288,169.2581,21394.0
2023-06-05 15:35:00,173.3,173.43,173.25,173.43,13213.0,169.2581,169.3851,169.2093,169.3851,13213.0
2023-06-05 15:40:00,173.43,173.56,173.42,173.42,9723.0,169.3851,169.512,169.3753,169.3753,9723.0
2023-06-05 15:45:00,173.43,173.63,173.4,173.6,14382.0,169.3851,169.5804,169.3558,169.5511,14382.0
2023-06-05 15:50:00,173.56,173.56,173.37,173.4,26323.0,169.512,169.512,169.3265,169.3558,26323.0
2023-06-05 15:55:00,173.4,173.57,173.37,173.44,93946.0,169.3558,169.5218,169.3265,169.3948,93946.0
2023-06-06 09:30:00,172.73,173.12,172.52,172.75,34843.0,168.7014,169.0823,168.4963,168.7209,34843.0
2023-06-06 09:35:00,172.74,173.2,172.7,173.02,4084.0,168.7111,169.1604,168.6721,168.9846,4084.0
2023-06-06 09:40:00,173.21,173.21,172.6,172.68,4351.0,169.1702,169.1702,168.5744,168.6525,4351.0
2023-06-06 09:45:00,172.66,172.86,172.57,172.58,3975.0,168.633,168.8283,168.5451,168.5549,3975.0
2023-06-06 09:50:00,172.71,172.78,172.5,172.77,6098.0,168.6818,168.7502,168.4767,168.7404,6098.0
2023-06-06 09:55:00,172.67,172.73,172.6,172.73,1661.0,168.6428,168.7014,168.5744,168.7014,1661.0
2023-06-06 10:00:00,172.78,173.08,172.78,172.98,2637.0,168.7502,169.0432,168.7502,168.9455,2637.0
2023-06-06 10:05:00,173.06,173.38,172.9,173.38,7546.0,169.0237,169.3362,168.8674,169.3362,7546.0
2023-06-06 10:10:00,173.31,173.41,173.0,173.03,3214.0,169.2679,169.3655,168.9651,168.9944,3214.0
2023-06-06 10:15:00,173.0,173.18,172.98,173.18,2503.0,168.9651,169.1409,168.9455,169.1409,2503.0
2023-06-06 10:20:00,173.06,173.06,172.97,173.05,1900.0,169.0237,169.0237,168.9358,169.0139,1900.0
2023-06-06 10:25:00,172.96,173.07,172.89,173.01,3845.0,168.926,169.0335,168.8576,168.9748,3845.0
2023-06-06 10:30:00,173.01,173.13,172.98,172.98,3611.0,168.9748,169.0921,168.9455,168.9455,3611.0
2023-06-06 10:35:00,172.94,172.95,172.76,172.81,8817.0,168.9065,168.9162,168.7307,168.7795,8817.0
2023-06-06 10:40:00,172.8,172.86,172.69,172.81,8129.0,168.7697,168.8283,168.6623,168.7795,8129.0
2023-06-06 10:45:00,172.84,173.2,172.82,173.17,5095.0,168.8088,169.1604,168.7893,169.1311,5095.0
2023-06-06 10:50:00,173.3,173.3,172.88,172.92,3139.0,169.2581,169.2581,168.8479,168.8869,3139.0
2023-06-06 10:55:00,172.89,172.89,172.55,172.55,12989.0,168.8576,168.8576,168.5256,168.5256,12989.0
2023-06-06 11:00:00,172.67,172.72,172.5,172.67,7321.0,168.6428,168.6916,168.4767,168.6428,7321.0
2023-06-06 11:05:00,172.71,172.8,172.52,172.53,2960.0,168.6818,168.7697,168.4963,168.506,2960.0
2023-06-06 11:10:00,172.41,172.69,172.37,172.5,5059.0,168.3888,168.6623,168.3498,168.4767,5059.0
2023-06-06 11:15:00,172.49,172.72,172.48,172.59,3558.0,168.467,168.6916,168.4572,168.5646,3558.0
2023-06-06 11:20:00,172.46,172.58,172.29,172.29,4190.0,168.4377,168.5549,168.2716,168.2716,4190.0
2023-06-06 11:25:00,172.36,172.45,172.23,172.41,4763.0,168.34,168.4279,168.213,168.3888,4763.0
2023-06-06 11:30:00,172.41,172.65,172.31,172.47,7811.0,168.3888,168.6232,168.2912,168.4474,7811.0
2023-06-06 11:35:00,172.51,172.82,172.5,172.64,3420.0,168.4865,168.7893,168.4767,168.6135,3420.0
2023-06-06 11:40:00,172.61,172.61,172.29,172.52,3977.0,168.5842,168.5842,168.2716,168.4963,3977.0
2023-06-06 11:45:00,172.5,172.5,172.36,172.45,2911.0,168.4767,168.4767,168.34,168.4279,2911.0
2023-06-06 11:50:00,172.49,172.53,172.22,172.28,5351.0,168.467,168.506,168.2033,168.2619,5351.0
2023-06-06 11:55:00,172.28,172.38,172.18,172.19,7454.0,168.2619,168.3595,168.1642,168.174,7454.0
2023-06-06 12:00:00,172.16,172.43,172.15,172.43,5365.0,168.1447,168.4084,168.1349,168.4084,5365.0
2023-06-06 12:05:00,172.41,172.62,172.36,172.59,7272.0,168.3888,168.5939,168.34,168.5646,7272.0
2023-06-06 12:10:00,172.59,172.62,172.44,172.49,1407.0,168.5646,168.5939,168.4181,168.467,1407.0
2023-06-06 12:15:00,172.49,172.6,172.44,172.54,4373.0,168.467,168.5744,168.4181,168.5158,4373.0
2023-06-06 12:20:00,172.58,172.6,172.49,172.58,2947.0,168.5549,168.5744,168.467,168.5549,2947.0
2023-06-06 12:25:00,172.48,172.62,172.48,172.59,4185.0,168.4572,168.5939,168.4572,168.5646,4185.0
2023-06-06 12:30:00,172.56,172.59,172.46,172.58,4833.0,168.5353,168.5646,168.4377,168.5549,4833.0
2023-06-06 12:35:00,172.59,172.59,172.45,172.49,3069.0,168.5646,168.5646,168.4279,168.467,3069.0
2023-06-06 12:40:00,172.45,172.69,172.45,172.64,4308.0,168.4279,168.6623,168.4279,168.6135,4308.0
2023-06-06 12:45:00,172.58,172.62,172.51,172.53,1841.0,168.5549,168.5939,168.4865,168.506,1841.0
2023-06-06 12:50:00,172.48,172.64,172.48,172.55,3481.0,168.4572,168.6135,168.4572,168.5256,3481.0
2023-06-06 12:55:00,172.53,172.53,172.26,172.44,3244.0,168.506,168.506,168.2423,168.4181,3244.0
2023-06-06 13:00:00,172.34,172.4,172.14,172.14,1201.0,168.3205,168.3791,168.1251,168.1251,1201.0
2023-06-06 13:05:00,171.87,171.99,171.87,171.98,1928.0,167.8614,167.9786,167.8614,167.9689,1928.0
2023-06-06 13:10:00,171.92,172.28,171.91,172.28,4156.0,167.9103,168.2619,167.9005,168.2619,4156.0
2023-06-06 13:15:00,172.29,172.4,172.21,172.33,2228.0,168.2716,168.3791,168.1935,168.3107,2228.0
2023-06-06 13:20:00,172.22,172.22,171.92,172.07,2467.0,168.2033,168.2033,167.9103,168.0568,2467.0
2023-06-06 13:25:00,172.06,172.18,171.92,172.11,1819.0,168.047,168.1642,167.9103,168.0958,1819.0
2023-06-06 13:30:00,172.11,172.11,171.88,172.03,2978.0,168.0958,168.0958,167.8712,168.0177,2978.0
2023-06-06 13:35:00,172.05,172.3,172.05,172.3,2010.0,168.0372,168.2814,168.0372,168.2814,2010.0
2023-06-06 13:40:00,172.33,172.33,172.05,172.16,4581.0,168.3107,168.3107,168.0372,168.1447,4581.0
2023-06-06 13:45:00,172.12,172.19,172.12,172.18,900.0,168.1056,168.174,168.1056,168.1642,900.0
2023-06-06 13:50:00,172.16,172.29,172.12,172.18,2485.0,168.1447,168.2716,168.1056,168.1642,2485.0
2023-06-06 13:55:00,172.09,172.12,171.96,172.06,3145.0,168.0763,168.1056,167.9493,168.047,3145.0
2023-06-06 14:00:00,171.99,172.18,171.9,172.12,2754.0,167.9786,168.1642,167.8907,168.1056,2754.0
2023-06-06 14:05:00,172.24,172.29,172.1,172.29,2001.0,168.2228,168.2716,168.0861,168.2716,2001.0
2023-06-06 14:10:00,172.3,172.51,172.3,172.51,1408.0,168.2814,168.4865,168.2814,168.4865,1408.0
2023-06-06 14:15:00,172.49,172.63,172.47,172.63,2502.0,168.467,168.6037,168.4474,168.6037,2502.0
2023-06-06 14:20:00,172.69,172.95,172.67,172.88,3277.0,168.6623,168.9162,168.6428,168.8479,3277.0
2023-06-06 14:25:00,172.84,172.97,172.82,172.89,5487.0,168.8088,168.9358,168.7893,168.8576,5487.0
2023-06-06 14:30:00,172.85,172.91,172.75,172.75,2633.0,168.8186,168.8772,168.7209,168.7209,2633.0
2023-06-06 14:35:00,172.79,172.99,172.79,172.98,2854.0,168.76,168.9553,168.76,168.9455,2854.0
2023-06-06 14:40:00,173.02,173.12,173.01,173.12,2077.0,168.9846,169.0823,168.9748,169.0823,2077.0
2023-06-06 14:45:00,173.08,173.16,173.01,173.09,3212.0,169.0432,169.1214,168.9748,169.053,3212.0
2023-06-06 14:50:00,173.1,173.16,173.01,173.01,2469.0,169.0628,169.1214,168.9748,168.9748,2469.0
2023-06-06 14:55:00,173.04,173.09,172.91,173.03,5744.0,169.0041,169.053,168.8772,168.9944,5744.0
2023-06-06 15:00:00,173.09,173.24,173.06,173.14,3665.0,169.053,169.1995,169.0237,169.1018,3665.0
2023-06-06 15:05:00,173.09,173.29,173.05,173.19,5971.0,169.053,169.2483,169.0139,169.1507,5971.0
2023-06-06 15:10:00,173.28,173.28,173.07,173.12,3215.0,169.2386,169.2386,169.0335,169.0823,3215.0
2023-06-06 15:15:00,173.08,173.34,173.08,173.15,7414.0,169.0432,169.2972,169.0432,169.1116,7414.0
2023-06-06 15:20:00,173.22,173.29,173.07,173.25,10981.0,169.18,169.2483,169.0335,169.2093,10981.0
2023-06-06 15:25:00,173.25,173.37,173.22,173.3,8702.0,169.2093,169.3265,169.18,169.2581,8702.0
2023-06-06 15:30:00,173.33,173.34,173.15,173.21,9491.0,169.2874,169.2972,169.1116,169.1702,9491.0
2023-06-06 15:35:00,173.2,173.25,172.96,172.99,9825.0,169.1604,169.2093,168.926,168.9553,9825.0
2023-06-06 15:40:00,173.03,173.16,172.91,173.16,10457.0,168.9944,169.1214,168.8772,169.1214,10457.0
2023-06-06 15:45:00,173.1,173.23,173.07,173.12,13761.0,169.0628,169.1897,169.0335,169.0823,13761.0
2023-06-06 15:50:00,173.12,173.36,173.11,173.34,19639.0,169.0823,169.3167,169.0725,169.2972,19639.0
2023-06-06 15:55:00,173.36,173.6,173.14,173.17,61141.0,169.3167,169.5511,169.1018,169.1311,61141.0
2023-06-07 09:30:00,172.85,174.47,172.85,174.34,20587.0,168.8186,170.4008,168.8186,170.2738,20587.0
2023-06-07 09:35:00,174.08,174.32,174.01,174.28,3884.0,170.0199,170.2543,169.9515,170.2152,3884.0
2023-06-07 09:40:00,174.4,174.43,174.16,174.42,4516.0,170.3324,170.3617,170.098,170.352,4516.0
2023-06-07 09:45:00,174.5,174.74,174.07,174.53,8344.0,170.4301,170.6645,170.0101,170.4594,8344.0
2023-06-07 09:50:00,174.53,175.25,174.53,175.25,4754.0,170.4594,171.1626,170.4594,171.1626,4754.0
2023-06-07 09:55:00,175.29,175.78,175.24,175.71,5616.0,171.2017,171.6802,171.1528,171.6119,5616.0
2023-06-07 10:00:00,175.53,175.54,174.65,174.88,7496.0,171.4361,171.4458,170.5766,170.8012,7496.0
2023-06-07 10:05:00,174.94,175.08,174.83,174.89,7984.0,170.8598,170.9966,170.7524,170.811,7984.0
2023-06-07 10:10:00,174.89,174.92,174.45,174.56,9214.0,170.811,170.8403,170.3813,170.4887,9214.0
2023-06-07 10:15:00,174.49,175.37,174.49,175.36,5570.0,170.4203,171.2798,170.4203,171.27,5570.0
2023-06-07 10:20:00,175.38,175.38,175.07,175.13,29262.0,171.2896,171.2896,170.9868,171.0454,29262.0
2023-06-07 10:25:00,175.06,175.44,174.93,175.44,5335.0,170.977,171.3482,170.8501,171.3482,5335.0
2023-06-07 10:30:00,175.45,175.51,174.84,174.97,6018.0,171.3579,171.4165,170.7622,170.8891,6018.0
2023-06-07 10:35:00,174.83,174.89,174.62,174.76,2574.0,170.7524,170.811,170.5473,170.684,2574.0
2023-06-07 10:40:00,174.6,174.67,174.37,174.55,4855.0,170.5278,170.5961,170.3031,170.4789,4855.0
2023-06-07 10:45:00,174.76,175.02,174.73,175.01,2169.0,170.684,170.938,170.6547,170.9282,2169.0
2023-06-07 10:50:00,174.96,175.28,174.81,175.21,3093.0,170.8794,171.1919,170.7329,171.1235,3093.0
2023-06-07 10:55:00,175.27,175.4,174.99,175.0,6644.0,171.1821,171.3091,170.9087,170.9184,6644.0
2023-06-07 11:00:00,175.06,175.44,175.05,175.17,3333.0,170.977,171.3482,170.9673,171.0845,3333.0
2023-06-07 11:05:00,175.23,175.32,175.12,175.18,1250.0,171.1431,171.231,171.0356,171.0942,1250.0
2023-06-07 11:10:00,175.06,175.24,175.0,175.16,3160.0,170.977,171.1528,170.9184,171.0747,3160.0
2023-06-07 11:15:00,175.21,175.27,175.11,175.11,4483.0,171.1235,171.1821,171.0259,171.0259,4483.0
2023-06-07 11:20:00,175.15,175.24,175.06,175.15,3974.0,171.0649,171.1528,170.977,171.0649,3974.0
2023-06-07 11:25:00,175.1,175.31,175.09,175.17,5201.0,171.0161,171.2212,171.0063,171.0845,5201.0
2023-06-07 11:30:00,175.2,175.42,175.2,175.36,3857.0,171.1138,171.3286,171.1138,171.27,3857.0
2023-06-07 11:35:00,175.34,175.55,175.32,175.34,3747.0,171.2505,171.4556,171.231,171.2505,3747.0
2023-06-07 11:40:00,175.28,175.48,175.28,175.48,2198.0,171.1919,171.3872,171.1919,171.3872,2198.0
2023-06-07 11:45:00,175.48,175.64,175.45,175.62,4494.0,171.3872,171.5435,171.3579,171.524,4494.0
2023-06-07 11:50:00,175.63,175.63,175.33,175.41,7309.0,171.5337,171.5337,171.2407,171.3189,7309.0
2023-06-07 11:55:00,175.41,175.44,175.35,175.41,5861.0,171.3189,171.3482,171.2603,171.3189,5861.0
2023-06-07 12:00:00,175.38,175.58,175.38,175.53,1700.0,171.2896,171.4849,171.2896,171.4361,1700.0
2023-06-07 12:05:00,175.51,175.62,175.44,175.53,2416.0,171.4165,171.524,171.3482,171.4361,2416.0
2023-06-07 12:10:00,175.46,175.53,175.43,175.53,2643.0,171.3677,171.4361,171.3384,171.4361,2643.0
2023-06-07 12:15:00,175.54,175.72,175.54,175.56,2849.0,171.4458,171.6216,171.4458,171.4654,2849.0
2023-06-07 12:20:00,175.56,175.59,175.45,175.51,4140.0,171.4654,171.4947,171.3579,171.4165,4140.0
2023-06-07 12:25:00,175.62,175.81,175.54,175.79,4105.0,171.524,171.7095,171.4458,171.69,4105.0
2023-06-07 12:30:00,175.82,175.96,175.7,175.72,2924.0,171.7193,171.856,171.6021,171.6216,2924.0
2023-06-07 12:35:00,175.72,175.8,175.61,175.78,2119.0,171.6216,171.6998,171.5142,171.6802,2119.0
2023-06-07 12:40:00,175.78,175.78,175.57,175.71,3310.0,171.6802,171.6802,171.4751,171.6119,3310.0
2023-06-07 12:45:00,175.73,175.78,175.57,175.59,3764.0,171.6314,171.6802,171.4751,171.4947,3764.0
2023-06-07 12:50:00,175.51,175.68,175.4,175.41,5336.0,171.4165,171.5826,171.3091,171.3189,5336.0
2023-06-07 12:55:00,175.41,175.47,175.24,175.38,2607.0,171.3189,171.3775,171.1528,171.2896,2607.0
2023-06-07 13:00:00,175.3,175.41,175.2,175.22,4060.0,171.2114,171.3189,171.1138,171.1333,4060.0
2023-06-07 13:05:00,175.21,175.24,174.98,175.0,7342.0,171.1235,171.1528,170.8989,170.9184,7342.0
2023-06-07 13:10:00,175.05,175.05,174.7,174.7,1200.0,170.9673,170.9673,170.6254,170.6254,1200.0
2023-06-07 13:15:00,174.68,174.8,174.66,174.75,1602.0,170.6059,170.7231,170.5864,170.6743,1602.0
2023-06-07 13:20:00,174.92,175.0,174.8,174.84,6080.0,170.8403,170.9184,170.7231,170.7622,6080.0
2023-06-07 13:25:00,174.75,175.03,174.7,174.95,5989.0,170.6743,170.9477,170.6254,170.8696,5989.0
2023-06-07 13:30:00,174.91,174.97,174.62,174.62,2437.0,170.8305,170.8891,170.5473,170.5473,2437.0
2023-06-07 13:35:00,174.58,174.76,174.58,174.58,1775.0,170.5082,170.684,170.5082,170.5082,1775.0
2023-06-07 13:40:00,174.61,174.78,174.59,174.78,2062.0,170.5375,170.7036,170.518,170.7036,2062.0
2023-06-07 13:45:00,174.85,174.93,174.77,174.83,2163.0,170.7719,170.8501,170.6938,170.7524,2163.0
2023-06-07 13:50:00,174.66,174.95,174.64,174.95,2110.0,170.5864,170.8696,170.5668,170.8696,2110.0
2023-06-07 13:55:00,174.99,175.08,174.96,175.07,1995.0,170.9087,170.9966,170.8794,170.9868,1995.0
2023-06-07 14:00:00,174.98,175.04,174.84,174.88,5809.0,170.8989,170.9575,170.7622,170.8012,5809.0
2023-06-07 14:05:00,174.88,175.06,174.88,175.06,2920.0,170.8012,170.977,170.8012,170.977,2920.0
2023-06-07 14:10:00,175.12,175.12,174.76,174.85,3597.0,171.0356,171.0356,170.684,170.7719,3597.0
2023-06-07 14:15:00,174.88,175.08,174.82,175.08,4626.0,170.8012,170.9966,170.7426,170.9966,4626.0
2023-06-07 14:20:00,175.08,175.2,174.91,175.02,4313.0,170.9966,171.1138,170.8305,170.938,4313.0
2023-06-07 14:25:00,174.97,174.98,174.73,174.77,1249.0,170.8891,170.8989,170.6547,170.6938,1249.0
2023-06-07 14:30:00,174.81,174.86,174.62,174.74,5084.0,170.7329,170.7817,170.5473,170.6645,5084.0
2023-06-07 14:35:00,174.67,174.77,174.57,174.74,3171.0,170.5961,170.6938,170.4985,170.6645,3171.0
2023-06-07 14:40:00,174.74,174.86,174.67,174.85,4272.0,170.6645,170.7817,170.5961,170.7719,4272.0
2023-06-07 14:45:00,174.85,175.06,174.79,175.02,5064.0,170.7719,170.977,170.7133,170.938,5064.0
2023-06-07 14:50:00,175.02,175.1,174.94,175.08,4983.0,170.938,171.0161,170.8598,170.9966,4983.0
2023-06-07 14:55:00,175.06,175.11,174.99,175.08,6649.0,170.977,171.0259,170.9087,170.9966,6649.0
2023-06-07 15:00:00,175.06,175.06,174.88,174.96,6728.0,170.977,170.977,170.8012,170.8794,6728.0
2023-06-07 15:05:00,174.93,174.93,174.62,174.74,4970.0,170.8501,170.8501,170.5473,170.6645,4970.0
2023-06-07 15:10:00,174.71,174.93,174.71,174.86,5334.0,170.6352,170.8501,170.6352,170.7817,5334.0
2023-06-07 15:15:00,174.89,174.94,174.83,174.92,3375.0,170.811,170.8598,170.7524,170.8403,3375.0
2023-06-07 15:20:00,174.92,175.02,174.91,174.99,6836.0,170.8403,170.938,170.8305,170.9087,6836.0
2023-06-07 15:25:00,174.99,175.03,174.91,174.95,7742.0,170.9087,170.9477,170.8305,170.8696,7742.0
2023-06-07 15:30:00,174.92,175.07,174.92,175.04,7544.0,170.8403,170.9868,170.8403,170.9575,7544.0
2023-06-07 15:35:00,175.01,175.17,174.91,174.91,10060.0,170.9282,171.0845,170.8305,170.8305,10060.0
2023-06-07 15:40:00,174.94,175.1,174.85,175.1,12326.0,170.8598,171.0161,170.7719,171.0161,12326.0
2023-06-07 15:45:00,175.1,175.13,174.96,174.97,10429.0,171.0161,171.0454,170.8794,170.8891,10429.0
2023-06-07 15:50:00,175.0,175.17,174.94,175.03,28307.0,170.9184,171.0845,170.8598,170.9477,28307.0
2023-06-07 15:55:00,175.02,175.37,174.99,175.29,78501.0,170.938,171.2798,170.9087,171.2017,78501.0
2023-06-08 09:30:00,174.83,175.03,174.12,174.86,10843.0,170.7524,170.9477,170.059,170.7817,10843.0
2023-06-08 09:35:00,174.61,175.08,174.41,174.46,2633.0,170.5375,170.9966,170.3422,170.391,2633.0
2023-06-08 09:40:00,174.63,174.63,174.22,174.4,3100.0,170.5571,170.5571,170.1566,170.3324,3100.0
2023-06-08 09:45:00,174.4,174.55,174.02,174.13,7116.0,170.3324,170.4789,169.9613,170.0687,7116.0
2023-06-08 09:50:00,174.13,174.25,173.95,174.17,5583.0,170.0687,170.1859,169.8929,170.1078,5583.0
2023-06-08 09:55:00,174.14,174.68,174.01,174.68,6408.0,170.0785,170.6059,169.9515,170.6059,6408.0
2023-06-08 10:00:00,174.68,174.68,174.48,174.62,7549.0,170.6059,170.6059,170.4106,170.5473,7549.0
2023-06-08 10:05:00,174.71,175.12,174.71,174.94,10407.0,170.6352,171.0356,170.6352,170.8598,10407.0
2023-06-08 10:10:00,174.96,175.01,174.87,175.0,2001.0,170.8794,170.9282,170.7915,170.9184,2001.0
2023-06-08 10:15:00,175.0,175.53,175.0,175.53,3776.0,170.9184,171.4361,170.9184,171.4361,3776.0
2023-06-08 10:20:00,175.4,175.44,175.18,175.19,1504.0,171.3091,171.3482,171.0942,171.104,1504.0
2023-06-08 10:25:00,175.25,175.26,175.04,175.13,2904.0,171.1626,171.1724,170.9575,171.0454,2904.0
2023-06-08 10:30:00,175.13,175.43,175.04,175.09,4352.0,171.0454,171.3384,170.9575,171.0063,4352.0
2023-06-08 10:35:00,175.01,175.05,174.88,174.91,2683.0,170.9282,170.9673,170.8012,170.8305,2683.0
2023-06-08 10:40:00,174.91,175.3,174.9,175.19,5197.0,170.8305,171.2114,170.8208,171.104,5197.0
2023-06-08 10:45:00,175.19,175.4,175.13,175.37,3390.0,171.104,171.3091,171.0454,171.2798,3390.0
2023-06-08 10:50:00,175.41,175.71,175.41,175.68,1895.0,171.3189,171.6119,171.3189,171.5826,1895.0
2023-06-08 10:55:00,175.67,175.68,175.45,175.52,5610.0,171.5728,171.5826,171.3579,171.4263,5610.0
2023-06-08 11:00:00,175.53,175.55,175.24,175.32,8504.0,171.4361,171.4556,171.1528,171.231,8504.0
2023-06-08 11:05:00,175.19,175.19,174.86,174.91,1280.0,171.104,171.104,170.7817,170.8305,1280.0
2023-06-08 11:10:00,174.99,174.99,174.82,174.91,2750.0,170.9087,170.9087,170.7426,170.8305,2750.0
2023-06-08 11:15:00,174.91,174.95,174.83,174.84,1277.0,170.8305,170.8696,170.7524,170.7622,1277.0
2023-06-08 11:20:00,174.84,175.0,174.84,174.99,3626.0,170.7622,170.9184,170.7622,170.9087,3626.0
2023-06-08 11:25:00,174.93,174.96,174.77,174.79,1893.0,170.8501,170.8794,170.6938,170.7133,1893.0
2023-06-08 11:30:00,174.83,175.04,174.82,174.96,8877.0,170.7524,170.9575,170.7426,170.8794,8877.0
2023-06-08 11:35:00,174.96,174.97,174.73,174.75,2914.0,170.8794,170.8891,170.6547,170.6743,2914.0
2023-06-08 11:40:00,174.86,174.88,174.82,174.85,1639.0,170.7817,170.8012,170.7426,170.7719,1639.0
2023-06-08 11:45:00,174.86,174.95,174.84,174.89,6253.0,170.7817,170.8696,170.7622,170.811,6253.0
2023-06-08 11:50:00,174.84,175.17,174.81,175.12,17824.0,170.7622,171.0845,170.7329,171.0356,17824.0
2023-06-08 11:55:00,175.17,175.33,175.11,175.27,4636.0,171.0845,171.2407,171.0259,171.1821,4636.0
2023-06-08 12:00:00,175.25,175.38,175.25,175.38,1709.0,171.1626,171.2896,171.1626,171.2896,1709.0
2023-06-08 12:05:00,175.39,175.58,175.39,175.56,2845.0,171.2993,171.4849,171.2993,171.4654,2845.0
2023-06-08 12:10:00,175.56,175.63,175.54,175.57,3362.0,171.4654,171.5337,171.4458,171.4751,3362.0
2023-06-08 12:15:00,175.62,175.76,175.62,175.75,1647.0,171.524,171.6607,171.524,171.6509,1647.0
2023-06-08 12:20:00,175.78,175.85,175.68,175.74,4913.0,171.6802,171.7486,171.5826,171.6412,4913.0
2023-06-08 12:25:00,175.74,175.86,175.74,175.84,2888.0,171.6412,171.7584,171.6412,171.7388,2888.0
2023-06-08 12:30:00,175.79,175.96,175.79,175.96,3810.0,171.69,171.856,171.69,171.856,3810.0
2023-06-08 12:35:00,175.96,176.02,175.85,175.87,4462.0,171.856,171.9146,171.7486,171.7681,4462.0
2023-06-08 12:40:00,175.87,175.94,175.84,175.94,2776.0,171.7681,171.8365,171.7388,171.8365,2776.0
2023-06-08 12:45:00,175.94,175.94,175.88,175.88,1100.0,171.8365,171.8365,171.7779,171.7779,1100.0
2023-06-08 12:50:00,175.98,175.99,175.92,175.96,1417.0,171.8756,171.8853,171.817,171.856,1417.0
2023-06-08 12:55:00,176.01,176.05,175.87,175.89,4410.0,171.9049,171.9439,171.7681,171.7877,4410.0
2023-06-08 13:00:00,175.9,175.99,175.9,175.97,2596.0,171.7974,171.8853,171.7974,171.8658,2596.0
2023-06-08 13:05:00,175.97,176.16,175.97,176.09,4916.0,171.8658,172.0514,171.8658,171.983,4916.0
2023-06-08 13:10:00,176.09,176.1,175.93,175.97,3867.0,171.983,171.9928,171.8267,171.8658,3867.0
2023-06-08 13:15:00,176.04,176.21,176.04,176.19,2694.0,171.9342,172.1002,171.9342,172.0807,2694.0
2023-06-08 13:20:00,176.22,176.31,176.05,176.24,3404.0,172.11,172.1979,171.9439,172.1295,3404.0
2023-06-08 13:25:00,176.26,176.3,176.22,176.25,3123.0,172.149,172.1881,172.11,172.1393,3123.0
2023-06-08 13:30:00,176.25,176.36,176.18,176.34,3300.0,172.1393,172.2467,172.0709,172.2272,3300.0
2023-06-08 13:35:00,176.28,176.45,176.27,176.45,4358.0,172.1686,172.3346,172.1588,172.3346,4358.0
2023-06-08 13:40:00,176.41,176.5,176.4,176.48,2009.0,172.2956,172.3835,172.2858,172.3639,2009.0
2023-06-08 13:45:00,176.48,176.53,176.43,176.53,6117.0,172.3639,172.4128,172.3151,172.4128,6117.0
2023-06-08 13:50:00,176.54,176.82,176.54,176.67,13709.0,172.4225,172.696,172.4225,172.5495,13709.0
2023-06-08 13:55:00,176.67,176.67,176.49,176.63,7664.0,172.5495,172.5495,172.3737,172.5104,7664.0
2023-06-08 14:00:00,176.62,176.68,176.6,176.66,2433.0,172.5007,172.5593,172.4811,172.5397,2433.0
2023-06-08 14:05:00,176.56,176.69,176.54,176.63,2854.0,172.4421,172.569,172.4225,172.5104,2854.0
2023-06-08 14:10:00,176.62,176.63,176.53,176.58,2661.0,172.5007,172.5104,172.4128,172.4616,2661.0
2023-06-08 14:15:00,176.54,176.61,176.42,176.43,7202.0,172.4225,172.4909,172.3053,172.3151,7202.0
2023-06-08 14:20:00,176.4,176.53,176.39,176.49,4441.0,172.2858,172.4128,172.276,172.3737,4441.0
2023-06-08 14:25:00,176.46,176.46,176.08,176.12,4403.0,172.3444,172.3444,171.9732,172.0123,4403.0
2023-06-08 14:30:00,176.1,176.39,176.1,176.39,4132.0,171.9928,172.276,171.9928,172.276,4132.0
2023-06-08 14:35:00,176.45,176.54,176.45,176.52,1501.0,172.3346,172.4225,172.3346,172.403,1501.0
2023-06-08 14:40:00,176.52,176.74,176.43,176.74,5846.0,172.403,172.6179,172.3151,172.6179,5846.0
2023-06-08 14:45:00,176.71,176.84,176.7,176.78,5992.0,172.5886,172.7155,172.5788,172.6569,5992.0
2023-06-08 14:50:00,176.79,176.98,176.78,176.95,9458.0,172.6667,172.8523,172.6569,172.823,9458.0
2023-06-08 14:55:00,176.96,176.97,176.81,176.81,9367.0,172.8327,172.8425,172.6862,172.6862,9367.0
2023-06-08 15:00:00,176.84,176.95,176.71,176.93,4948.0,172.7155,172.823,172.5886,172.8034,4948.0
2023-06-08 15:05:00,176.9,176.9,176.72,176.77,3112.0,172.7741,172.7741,172.5983,172.6472,3112.0
2023-06-08 15:10:00,176.79,176.81,176.44,176.45,5605.0,172.6667,172.6862,172.3249,172.3346,5605.0
2023-06-08 15:15:00,176.42,176.64,176.39,176.39,9116.0,172.3053,172.5202,172.276,172.276,9116.0
2023-06-08 15:20:00,176.39,176.5,176.37,176.44,4479.0,172.276,172.3835,172.2565,172.3249,4479.0
2023-06-08 15:25:00,176.44,176.55,176.37,176.53,10108.0,172.3249,172.4323,172.2565,172.4128,10108.0
2023-06-08 15:30:00,176.52,176.57,176.4,176.43,10515.0,172.403,172.4518,172.2858,172.3151,10515.0
2023-06-08 15:35:00,176.43,176.51,176.4,176.5,8096.0,172.3151,172.3932,172.2858,172.3835,8096.0
2023-06-08 15:40:00,176.48,176.79,176.46,176.75,16719.0,172.3639,172.6667,172.3444,172.6276,16719.0
2023-06-08 15:45:00,176.77,176.95,176.71,176.88,31468.0,172.6472,172.823,172.5886,172.7546,31468.0
2023-06-08 15:50:00,176.91,176.94,176.77,176.91,45320.0,172.7839,172.8132,172.6472,172.7839,45320.0
2023-06-08 15:55:00,176.88,177.0,176.87,176.99,120660.0,172.7546,172.8718,172.7448,172.862,120660.0
2023-06-09 09:30:00,176.83,177.21,175.63,176.89,19098.0,172.7058,173.0769,171.5337,172.7644,19098.0
2023-06-09 09:35:00,176.93,177.03,176.51,176.68,6661.0,172.8034,172.9011,172.3932,172.5593,6661.0
2023-06-09 09:40:00,176.55,176.82,176.34,176.38,16352.0,172.4323,172.696,172.2272,172.2663,16352.0
2023-06-09 09:45:00,176.25,176.4,176.13,176.26,10794.0,172.1393,172.2858,172.0221,172.149,10794.0
2023-06-09 09:50:00,176.27,176.49,176.19,176.4,13876.0,172.1588,172.3737,172.0807,172.2858,13876.0
2023-06-09 09:55:00,176.4,176.55,176.21,176.51,6027.0,172.2858,172.4323,172.1002,172.3932,6027.0
2023-06-09 10:00:00,176.55,176.6,176.4,176.5,5545.0,172.4323,172.4811,172.2858,172.3835,5545.0
2023-06-09 10:05:00,176.59,176.71,176.51,176.69,11156.0,172.4714,172.5886,172.3932,172.569,11156.0
2023-06-09 10:10:00,176.69,177.04,176.63,177.0,10219.0,172.569,172.9109,172.5104,172.8718,10219.0
2023-06-09 10:15:00,177.0,177.11,176.91,177.09,10525.0,172.8718,172.9792,172.7839,172.9597,10525.0
2023-06-09 10:20:00,177.06,177.06,176.9,177.04,8926.0,172.9304,172.9304,172.7741,172.9109,8926.0
2023-06-09 10:25:00,177.03,177.35,177.01,177.24,4445.0,172.9011,173.2136,172.8816,173.1062,4445.0
2023-06-09 10:30:00,177.25,177.35,177.2,177.25,4092.0,173.116,173.2136,173.0671,173.116,4092.0
2023-06-09 10:35:00,177.25,177.25,176.87,176.96,4485.0,173.116,173.116,172.7448,172.8327,4485.0
2023-06-09 10:40:00,176.97,177.02,176.71,176.98,6946.0,172.8425,172.8913,172.5886,172.8523,6946.0
2023-06-09 10:45:00,176.9,177.36,176.9,177.1,4402.0,172.7741,173.2234,172.7741,172.9695,4402.0
2023-06-09 10:50:00,177.14,177.14,176.77,176.77,2330.0,173.0085,173.0085,172.6472,172.6472,2330.0
2023-06-09 10:55:00,176.77,177.11,176.77,177.04,4775.0,172.6472,172.9792,172.6472,172.9109,4775.0
2023-06-09 11:00:00,176.95,176.96,176.75,176.85,5849.0,172.823,172.8327,172.6276,172.7253,5849.0
2023-06-09 11:05:00,176.9,176.95,176.75,176.77,4952.0,172.7741,172.823,172.6276,172.6472,4952.0
2023-06-09 11:10:00,176.79,176.98,176.79,176.96,1730.0,172.6667,172.8523,172.6667,172.8327,1730.0
2023-06-09 11:15:00,176.96,177.02,176.88,176.93,2468.0,172.8327,172.8913,172.7546,172.8034,2468.0
2023-06-09 11:20:00,176.87,176.9,176.73,176.77,6940.0,172.7448,172.7741,172.6081,172.6472,6940.0
2023-06-09 11:25:00,176.77,176.79,176.54,176.72,7208.0,172.6472,172.6667,172.4225,172.5983,7208.0
2023-06-09 11:30:00,176.72,176.74,176.52,176.74,12177.0,172.5983,172.6179,172.403,172.6179,12177.0
2023-06-09 11:35:00,176.75,176.84,176.39,176.46,5208.0,172.6276,172.7155,172.276,172.3444,5208.0
2023-06-09 11:40:00,176.49,176.71,176.49,176.69,4448.0,172.3737,172.5886,172.3737,172.569,4448.0
2023-06-09 11:45:00,176.62,176.75,176.56,176.71,6486.0,172.5007,172.6276,172.4421,172.5886,6486.0
2023-06-09 11:50:00,176.71,176.81,176.66,176.76,6803.0,172.5886,172.6862,172.5397,172.6374,6803.0
2023-06-09 11:55:00,176.78,176.98,176.76,176.93,8326.0,172.6569,172.8523,172.6374,172.8034,8326.0
2023-06-09 12:00:00,176.97,177.02,176.73,176.95,13640.0,172.8425,172.8913,172.6081,172.823,13640.0
2023-06-09 12:05:00,176.95,177.02,176.88,177.02,3536.0,172.823,172.8913,172.7546,172.8913,3536.0
2023-06-09 12:10:00,176.95,177.12,176.95,177.11,4537.0,172.823,172.989,172.823,172.9792,4537.0
2023-06-09 12:15:00,177.04,177.06,176.87,176.97,4787.0,172.9109,172.9304,172.7448,172.8425,4787.0
2023-06-09 12:20:00,176.96,177.0,176.66,176.67,2322.0,172.8327,172.8718,172.5397,172.5495,2322.0
2023-06-09 12:25:00,176.67,176.69,176.58,176.65,3349.0,172.5495,172.569,172.4616,172.53,3349.0
2023-06-09 12:30:00,176.7,176.91,176.7,176.84,4343.0,172.5788,172.7839,172.5788,172.7155,4343.0
2023-06-09 12:35:00,176.83,176.83,176.56,176.64,1000.0,172.7058,172.7058,172.4421,172.5202,1000.0
2023-06-09 12:40:00,176.64,176.88,176.57,176.88,3735.0,172.5202,172.7546,172.4518,172.7546,3735.0
2023-06-09 12:45:00,176.81,176.97,176.81,176.97,2717.0,172.6862,172.8425,172.6862,172.8425,2717.0
2023-06-09 12:50:00,177.0,177.05,176.68,176.75,10421.0,172.8718,172.9206,172.5593,172.6276,10421.0
2023-06-09 12:55:00,176.59,176.8,176.53,176.75,7425.0,172.4714,172.6765,172.4128,172.6276,7425.0
2023-06-09 13:00:00,176.77,176.8,176.71,176.72,1200.0,172.6472,172.6765,172.5886,172.5983,1200.0
2023-06-09 13:05:00,176.81,176.85,176.71,176.75,3094.0,172.6862,172.7253,172.5886,172.6276,3094.0
2023-06-09 13:10:00,176.68,176.83,176.67,176.83,2657.0,172.5593,172.7058,172.5495,172.7058,2657.0
2023-06-09 13:15:00,176.83,177.0,176.78,176.95,6150.0,172.7058,172.8718,172.6569,172.823,6150.0
2023-06-09 13:20:00,176.97,177.17,176.96,177.17,2431.0,172.8425,173.0378,172.8327,173.0378,2431.0
2023-06-09 13:25:00,177.19,177.31,177.17,177.31,1274.0,173.0574,173.1746,173.0378,173.1746,1274.0
2023-06-09 13:30:00,177.31,177.48,177.31,177.46,2064.0,173.1746,173.3406,173.1746,173.3211,2064.0
2023-06-09 13:35:00,177.47,177.61,177.46,177.52,3434.0,173.3308,173.4676,173.3211,173.3797,3434.0
2023-06-09 13:40:00,177.53,177.54,177.44,177.52,2413.0,173.3894,173.3992,173.3015,173.3797,2413.0
2023-06-09 13:45:00,177.52,177.69,177.52,177.65,3979.0,173.3797,173.5457,173.3797,173.5066,3979.0
2023-06-09 13:50:00,177.65,177.7,177.6,177.69,3607.0,173.5066,173.5555,173.4578,173.5457,3607.0
2023-06-09 13:55:00,177.71,177.85,177.66,177.81,6253.0,173.5652,173.702,173.5164,173.6629,6253.0
2023-06-09 14:00:00,177.87,177.97,177.83,177.96,4007.0,173.7215,173.8192,173.6824,173.8094,4007.0
2023-06-09 14:05:00,177.96,178.14,177.94,178.13,6575.0,173.8094,173.9852,173.7899,173.9754,6575.0
2023-06-09 14:10:00,178.14,178.31,178.13,178.28,7411.0,173.9852,174.1512,173.9754,174.1219,7411.0
2023-06-09 14:15:00,178.24,178.28,178.16,178.26,9608.0,174.0829,174.1219,174.0047,174.1024,9608.0
2023-06-09 14:20:00,178.25,178.27,177.89,177.9,4487.0,174.0926,174.1122,173.741,173.7508,4487.0
2023-06-09 14:25:00,177.92,178.08,177.78,177.78,3171.0,173.7703,173.9266,173.6336,173.6336,3171.0
2023-06-09 14:30:00,177.79,177.91,177.67,177.69,5328.0,173.6434,173.7606,173.5262,173.5457,5328.0
2023-06-09 14:35:00,177.67,177.73,177.64,177.68,3746.0,173.5262,173.5848,173.4969,173.5359,3746.0
2023-06-09 14:40:00,177.66,177.81,177.66,177.81,2857.0,173.5164,173.6629,173.5164,173.6629,2857.0
2023-06-09 14:45:00,177.81,177.95,177.81,177.92,3360.0,173.6629,173.7996,173.6629,173.7703,3360.0
2023-06-09 14:50:00,177.9,177.94,177.89,177.89,2329.0,173.7508,173.7899,173.741,173.741,2329.0
2023-06-09 14:55:00,177.86,178.02,177.85,178.02,3371.0,173.7117,173.868,173.702,173.868,3371.0
2023-06-09 15:00:00,178.02,178.21,178.0,178.21,3824.0,173.868,174.0536,173.8485,174.0536,3824.0
2023-06-09 15:05:00,178.21,178.23,177.87,177.87,5658.0,174.0536,174.0731,173.7215,173.7215,5658.0
2023-06-09 15:10:00,177.82,178.05,177.82,178.02,3169.0,173.6727,173.8973,173.6727,173.868,3169.0
2023-06-09 15:15:00,178.0,178.06,177.91,177.91,3256.0,173.8485,173.9071,173.7606,173.7606,3256.0
2023-06-09 15:20:00,177.97,178.08,177.97,177.98,8378.0,173.8192,173.9266,173.8192,173.8289,8378.0
2023-06-09 15:25:00,177.97,177.98,177.77,177.81,5628.0,173.8192,173.8289,173.6238,173.6629,5628.0
2023-06-09 15:30:00,177.86,177.94,177.75,177.89,5363.0,173.7117,173.7899,173.6043,173.741,5363.0
2023-06-09 15:35:00,177.81,177.92,177.64,177.75,7705.0,173.6629,173.7703,173.4969,173.6043,7705.0
2023-06-09 15:40:00,177.79,177.94,177.72,177.91,9906.0,173.6434,173.7899,173.575,173.7606,9906.0
2023-06-09 15:45:00,177.86,177.96,177.74,177.75,13113.0,173.7117,173.8094,173.5945,173.6043,13113.0
2023-06-09 15:50:00,177.73,177.84,177.62,177.63,26250.0,173.5848,173.6922,173.4773,173.4871,26250.0
2023-06-09 15:55:00,177.63,177.73,177.41,177.49,81933.0,173.4871,173.5848,173.2722,173.3504,81933.0
2023-06-12 09:30:00,177.49,177.72,177.12,177.53,28363.0,173.3504,173.575,172.989,173.3894,28363.0
2023-06-12 09:35:00,177.71,177.97,177.31,177.69,7422.0,173.5652,173.8192,173.1746,173.5457,7422.0
2023-06-12 09:40:00,177.81,178.17,177.62,177.85,7530.0,173.6629,174.0145,173.4773,173.702,7530.0
2023-06-12 09:45:00,177.67,177.81,177.29,177.81,6035.0,173.5262,173.6629,173.155,173.6629,6035.0
2023-06-12 09:50:00,177.81,178.4,177.79,178.05,10177.0,173.6629,174.2391,173.6434,173.8973,10177.0
2023-06-12 09:55:00,177.97,178.07,177.65,177.76,4990.0,173.8192,173.9168,173.5066,173.6141,4990.0
2023-06-12 10:00:00,177.85,177.85,177.37,177.47,20248.0,173.702,173.702,173.2332,173.3308,20248.0
2023-06-12 10:05:00,177.59,177.65,177.43,177.55,12351.0,173.448,173.5066,173.2918,173.409,12351.0
2023-06-12 10:10:00,177.5,177.64,177.45,177.55,6264.0,173.3601,173.4969,173.3113,173.409,6264.0
2023-06-12 10:15:00,177.56,177.62,177.44,177.59,10013.0,173.4187,173.4773,173.3015,173.448,10013.0
2023-06-12 10:20:00,177.47,177.52,177.28,177.44,16186.0,173.3308,173.3797,173.1453,173.3015,16186.0
2023-06-12 10:25:00,177.45,177.47,177.33,177.36,19308.0,173.3113,173.3308,173.1941,173.2234,19308.0
2023-06-12 10:30:00,177.43,177.46,177.03,177.41,13141.0,173.2918,173.3211,172.9011,173.2722,13141.0
2023-06-12 10:35:00,177.37,177.49,177.37,177.44,9128.0,173.2332,173.3504,173.2332,173.3015,9128.0
2023-06-12 10:40:00,177.45,177.54,177.44,177.47,6532.0,173.3113,173.3992,173.3015,173.3308,6532.0
2023-06-12 10:45:00,177.43,177.5,177.36,177.45,10952.0,173.2918,173.3601,173.2234,173.3113,10952.0
2023-06-12 10:50:00,177.51,177.91,177.51,177.81,3700.0,173.3699,173.7606,173.3699,173.6629,3700.0
2023-06-12 10:55:00,177.84,177.85,177.49,177.6,7055.0,173.6922,173.702,173.3504,173.4578,7055.0
2023-06-12 11:00:00,177.7,177.81,177.36,177.36,11256.0,173.5555,173.6629,173.2234,173.2234,11256.0
2023-06-12 11:05:00,177.42,177.43,177.26,177.35,11347.0,173.282,173.2918,173.1257,173.2136,11347.0
2023-06-12 11:10:00,177.42,177.43,177.22,177.23,8895.0,173.282,173.2918,173.0867,173.0964,8895.0
2023-06-12 11:15:00,177.27,177.36,177.22,177.31,6031.0,173.1355,173.2234,173.0867,173.1746,6031.0
2023-06-12 11:20:00,177.31,177.31,177.17,177.24,9342.0,173.1746,173.1746,173.0378,173.1062,9342.0
2023-06-12 11:25:00,177.26,177.35,177.16,177.33,14825.0,173.1257,173.2136,173.0281,173.1941,14825.0
2023-06-12 11:30:00,177.33,177.42,177.3,177.36,3739.0,173.1941,173.282,173.1648,173.2234,3739.0
2023-06-12 11:35:00,177.34,177.42,177.27,177.37,8680.0,173.2039,173.282,173.1355,173.2332,8680.0
2023-06-12 11:40:00,177.32,177.49,177.32,177.43,3044.0,173.1843,173.3504,173.1843,173.2918,3044.0
2023-06-12 11:45:00,177.47,177.48,177.26,177.36,11213.0,173.3308,173.3406,173.1257,173.2234,11213.0
2023-06-12 11:50:00,177.31,177.31,177.2,177.29,5686.0,173.1746,173.1746,173.0671,173.155,5686.0
2023-06-12 11:55:00,177.27,177.36,177.27,177.31,4505.0,173.1355,173.2234,173.1355,173.1746,4505.0
2023-06-12 12:00:00,177.36,177.43,177.29,177.43,3115.0,173.2234,173.2918,173.155,173.2918,3115.0
2023-06-12 12:05:00,177.37,177.43,177.32,177.38,6817.0,173.2332,173.2918,173.1843,173.2429,6817.0
2023-06-12 12:10:00,177.43,177.5,177.32,177.49,6112.0,173.2918,173.3601,173.1843,173.3504,6112.0
2023-06-12 12:15:00,177.47,177.61,177.45,177.5,2910.0,173.3308,173.4676,173.3113,173.3601,2910.0
2023-06-12 12:20:00,177.52,177.52,177.29,177.46,3705.0,173.3797,173.3797,173.155,173.3211,3705.0
2023-06-12 12:25:00,177.47,177.47,177.31,177.33,3512.0,173.3308,173.3308,173.1746,173.1941,3512.0
2023-06-12 12:30:00,177.35,177.46,177.31,177.46,1802.0,173.2136,173.3211,173.1746,173.3211,1802.0
2023-06-12 12:35:00,177.46,177.58,177.38,177.58,3494.0,173.3211,173.4383,173.2429,173.4383,3494.0
2023-06-12 12:40:00,177.54,177.68,177.48,177.68,3257.0,173.3992,173.5359,173.3406,173.5359,3257.0
2023-06-12 12:45:00,177.68,177.83,177.66,177.82,3679.0,173.5359,173.6824,173.5164,173.6727,3679.0
2023-06-12 12:50:00,177.82,177.93,177.82,177.92,2888.0,173.6727,173.7801,173.6727,173.7703,2888.0
2023-06-12 12:55:00,177.93,178.0,177.86,177.95,3210.0,173.7801,173.8485,173.7117,173.7996,3210.0
2023-06-12 13:00:00,178.0,178.0,177.82,177.94,6788.0,173.8485,173.8485,173.6727,173.7899,6788.0
2023-06-12 13:05:00,177.88,177.94,177.75,177.81,4159.0,173.7313,173.7899,173.6043,173.6629,4159.0
2023-06-12 13:10:00,177.91,178.01,177.89,177.99,5763.0,173.7606,173.8582,173.741,173.8387,5763.0
2023-06-12 13:15:00,177.98,178.1,177.94,178.01,5412.0,173.8289,173.9461,173.7899,173.8582,5412.0
2023-06-12 13:20:00,178.06,178.06,177.98,178.01,3810.0,173.9071,173.9071,173.8289,173.8582,3810.0
2023-06-12 13:25:00,178.04,178.1,178.01,178.04,4287.0,173.8875,173.9461,173.8582,173.8875,4287.0
2023-06-12 13:30:00,178.08,178.08,177.97,178.0,3045.0,173.9266,173.9266,173.8192,173.8485,3045.0
2023-06-12 13:35:00,178.0,178.3,177.99,178.26,3267.0,173.8485,174.1415,173.8387,174.1024,3267.0
2023-06-12 13:40:00,178.33,178.46,178.33,178.46,2837.0,174.1708,174.2977,174.1708,174.2977,2837.0
2023-06-12 13:45:00,178.45,178.5,178.3,178.44,6186.0,174.288,174.3368,174.1415,174.2782,6186.0
2023-06-12 13:50:00,178.42,178.47,178.41,178.42,1769.0,174.2587,174.3075,174.2489,174.2587,1769.0
2023-06-12 13:55:00,178.47,178.48,178.4,178.44,2394.0,174.3075,174.3173,174.2391,174.2782,2394.0
2023-06-12 14:00:00,178.44,178.59,178.42,178.53,6268.0,174.2782,174.4247,174.2587,174.3661,6268.0
2023-06-12 14:05:00,178.57,178.72,178.54,178.71,3745.0,174.4052,174.5517,174.3759,174.5419,3745.0
2023-06-12 14:10:00,178.74,178.74,178.6,178.66,3879.0,174.5712,174.5712,174.4345,174.4931,3879.0
2023-06-12 14:15:00,178.6,178.61,178.45,178.56,4240.0,174.4345,174.4442,174.288,174.3954,4240.0
2023-06-12 14:20:00,178.56,178.63,178.53,178.62,2559.0,174.3954,174.4638,174.3661,174.454,2559.0
2023-06-12 14:25:00,178.57,178.61,178.38,178.38,5346.0,174.4052,174.4442,174.2196,174.2196,5346.0
2023-06-12 14:30:00,178.46,178.57,178.42,178.49,3990.0,174.2977,174.4052,174.2587,174.327,3990.0
2023-06-12 14:35:00,178.46,178.53,178.2,178.5,6399.0,174.2977,174.3661,174.0438,174.3368,6399.0
2023-06-12 14:40:00,178.55,178.71,178.5,178.66,3101.0,174.3856,174.5419,174.3368,174.4931,3101.0
2023-06-12 14:45:00,178.62,178.66,178.58,178.61,6034.0,174.454,174.4931,174.4149,174.4442,6034.0
2023-06-12 14:50:00,178.61,178.61,178.49,178.57,4331.0,174.4442,174.4442,174.327,174.4052,4331.0
2023-06-12 14:55:00,178.55,178.58,178.44,178.56,5934.0,174.3856,174.4149,174.2782,174.3954,5934.0
2023-06-12 15:00:00,178.5,178.67,178.49,178.6,4398.0,174.3368,174.5028,174.327,174.4345,4398.0
2023-06-12 15:05:00,178.57,178.63,178.48,178.59,3281.0,174.4052,174.4638,174.3173,174.4247,3281.0
2023-06-12 15:10:00,178.62,178.9,178.62,178.87,4821.0,174.454,174.7275,174.454,174.6982,4821.0
2023-06-12 15:15:00,178.87,179.0,178.87,178.9,3775.0,174.6982,174.8251,174.6982,174.7275,3775.0
2023-06-12 15:20:00,178.93,179.07,178.81,179.05,4604.0,174.7568,174.8935,174.6396,174.874,4604.0
2023-06-12 15:25:00,179.1,179.19,179.07,179.19,3711.0,174.9228,175.0107,174.8935,175.0107,3711.0
2023-06-12 15:30:00,179.19,179.28,179.04,179.25,11826.0,175.0107,175.0986,174.8642,175.0693,11826.0
2023-06-12 15:35:00,179.27,179.57,179.25,179.56,16982.0,175.0888,175.3818,175.0693,175.3721,16982.0
2023-06-12 15:40:00,179.53,179.59,179.45,179.47,14564.0,175.3428,175.4014,175.2646,175.2842,14564.0
2023-06-12 15:45:00,179.46,179.52,179.07,179.15,15524.0,175.2744,175.333,174.8935,174.9716,15524.0
2023-06-12 15:50:00,179.21,179.32,179.05,179.13,22968.0,175.0302,175.1377,174.874,174.9521,22968.0
2023-06-12 15:55:00,179.1,179.12,178.93,179.04,75213.0,174.9228,174.9423,174.7568,174.8642,75213.0
2023-06-13 09:30:00,179.03,179.55,178.65,179.46,35778.0,174.8544,175.3623,174.4833,175.2744,35778.0
2023-06-13 09:35:00,179.67,179.79,179.38,179.78,3305.0,175.4795,175.5967,175.1963,175.587,3305.0
2023-06-13 09:40:00,179.73,180.26,179.7,180.16,36432.0,175.5381,176.0558,175.5088,175.9581,36432.0
2023-06-13 09:45:00,180.44,181.0,180.41,180.98,6637.0,176.2316,176.7785,176.2023,176.759,6637.0
2023-06-13 09:50:00,180.76,180.88,180.73,180.84,2023.0,176.5441,176.6613,176.5148,176.6222,2023.0
2023-06-13 09:55:00,180.94,181.14,180.87,181.03,6729.0,176.7199,176.9152,176.6515,176.8078,6729.0
2023-06-13 10:00:00,181.05,181.14,180.55,180.55,8600.0,176.8273,176.9152,176.339,176.339,8600.0
2023-06-13 10:05:00,180.56,181.08,180.52,180.65,7045.0,176.3488,176.8566,176.3097,176.4367,7045.0
2023-06-13 10:10:00,180.65,180.85,180.41,180.43,6727.0,176.4367,176.632,176.2023,176.2218,6727.0
2023-06-13 10:15:00,180.5,180.5,180.11,180.47,5384.0,176.2902,176.2902,175.9093,176.2609,5384.0
2023-06-13 10:20:00,180.47,180.87,180.47,180.75,2970.0,176.2609,176.6515,176.2609,176.5343,2970.0
2023-06-13 10:25:00,180.74,181.22,180.74,181.22,2745.0,176.5246,176.9934,176.5246,176.9934,2745.0
2023-06-13 10:30:00,181.21,181.21,180.8,180.9,7091.0,176.9836,176.9836,176.5832,176.6808,7091.0
2023-06-13 10:35:00,180.9,181.1,180.77,181.1,6280.0,176.6808,176.8762,176.5539,176.8762,6280.0
2023-06-13 10:40:00,181.23,181.35,181.1,181.27,2325.0,177.0031,177.1203,176.8762,177.0422,2325.0
2023-06-13 10:45:00,181.35,181.73,181.35,181.72,1434.0,177.1203,177.4915,177.1203,177.4817,1434.0
2023-06-13 10:50:00,181.67,181.73,181.41,181.44,5447.0,177.4329,177.4915,177.1789,177.2082,5447.0
2023-06-13 10:55:00,181.34,181.41,181.13,181.17,4988.0,177.1106,177.1789,176.9055,176.9445,4988.0
2023-06-13 11:00:00,181.12,181.12,180.76,180.81,3450.0,176.8957,176.8957,176.5441,176.5929,3450.0
2023-06-13 11:05:00,180.72,180.9,180.54,180.75,3812.0,176.505,176.6808,176.3292,176.5343,3812.0
2023-06-13 11:10:00,180.83,181.13,180.83,181.07,5040.0,176.6125,176.9055,176.6125,176.8469,5040.0
2023-06-13 11:15:00,181.06,181.19,180.97,181.12,6147.0,176.8371,176.9641,176.7492,176.8957,6147.0
2023-06-13 11:20:00,181.15,181.39,181.01,181.01,4124.0,176.925,177.1594,176.7883,176.7883,4124.0
2023-06-13 11:25:00,181.15,181.21,181.06,181.06,2420.0,176.925,176.9836,176.8371,176.8371,2420.0
2023-06-13 11:30:00,181.18,181.21,180.77,180.84,8430.0,176.9543,176.9836,176.5539,176.6222,8430.0
2023-06-13 11:35:00,180.9,180.91,180.21,180.21,2922.0,176.6808,176.6906,176.0069,176.0069,2922.0
2023-06-13 11:40:00,180.21,180.64,180.21,180.61,4940.0,176.0069,176.4269,176.0069,176.3976,4940.0
2023-06-13 11:45:00,180.69,180.69,180.45,180.69,4055.0,176.4757,176.4757,176.2413,176.4757,4055.0
2023-06-13 11:50:00,180.75,180.86,180.62,180.72,4031.0,176.5343,176.6418,176.4074,176.505,4031.0
2023-06-13 11:55:00,180.69,180.78,180.49,180.51,3210.0,176.4757,176.5636,176.2804,176.2999,3210.0
2023-06-13 12:00:00,180.55,180.8,180.55,180.8,1177.0,176.339,176.5832,176.339,176.5832,1177.0
2023-06-13 12:05:00,180.88,180.9,180.74,180.9,2502.0,176.6613,176.6808,176.5246,176.6808,2502.0
2023-06-13 12:10:00,180.95,181.04,180.93,181.04,1930.0,176.7297,176.8176,176.7101,176.8176,1930.0
2023-06-13 12:15:00,181.04,181.2,181.04,181.16,1500.0,176.8176,176.9738,176.8176,176.9348,1500.0
2023-06-13 12:20:00,181.19,181.52,181.1,181.52,5358.0,176.9641,177.2864,176.8762,177.2864,5358.0
2023-06-13 12:25:00,181.49,181.55,181.45,181.55,1586.0,177.2571,177.3157,177.218,177.3157,1586.0
2023-06-13 12:30:00,181.55,181.57,181.47,181.53,6625.0,177.3157,177.3352,177.2375,177.2961,6625.0
2023-06-13 12:35:00,181.48,181.53,181.31,181.31,3095.0,177.2473,177.2961,177.0813,177.0813,3095.0
2023-06-13 12:40:00,181.41,181.44,181.32,181.44,3232.0,177.1789,177.2082,177.091,177.2082,3232.0
2023-06-13 12:45:00,181.44,181.51,181.36,181.44,3481.0,177.2082,177.2766,177.1301,177.2082,3481.0
2023-06-13 12:50:00,181.5,181.64,181.5,181.64,2906.0,177.2668,177.4036,177.2668,177.4036,2906.0
2023-06-13 12:55:00,181.46,181.56,181.41,181.52,4459.0,177.2278,177.3254,177.1789,177.2864,4459.0
2023-06-13 13:00:00,181.56,181.59,181.5,181.59,1957.0,177.3254,177.3547,177.2668,177.3547,1957.0
2023-06-13 13:05:00,181.45,181.51,181.33,181.33,2207.0,177.218,177.2766,177.1008,177.1008,2207.0
2023-06-13 13:10:00,181.34,181.58,181.28,181.58,3351.0,177.1106,177.345,177.052,177.345,3351.0
2023-06-13 13:15:00,181.59,181.66,181.52,181.59,4101.0,177.3547,177.4231,177.2864,177.3547,4101.0
2023-06-13 13:20:00,181.57,181.57,181.51,181.51,1800.0,177.3352,177.3352,177.2766,177.2766,1800.0
2023-06-13 13:25:00,181.49,181.54,181.36,181.36,2414.0,177.2571,177.3059,177.1301,177.1301,2414.0
2023-06-13 13:30:00,181.39,181.47,181.32,181.38,1826.0,177.1594,177.2375,177.091,177.1496,1826.0
2023-06-13 13:35:00,181.31,181.38,181.2,181.21,1877.0,177.0813,177.1496,176.9738,176.9836,1877.0
2023-06-13 13:40:00,181.23,181.48,181.23,181.48,4260.0,177.0031,177.2473,177.0031,177.2473,4260.0
2023-06-13 13:45:00,181.5,181.55,181.41,181.55,634.0,177.2668,177.3157,177.1789,177.3157,634.0
2023-06-13 13:50:00,181.52,181.55,181.42,181.43,3020.0,177.2864,177.3157,177.1887,177.1985,3020.0
2023-06-13 13:55:00,181.42,181.44,181.2,181.39,2399.0,177.1887,177.2082,176.9738,177.1594,2399.0
2023-06-13 14:00:00,181.39,181.66,181.38,181.66,8949.0,177.1594,177.4231,177.1496,177.4231,8949.0
2023-06-13 14:05:00,181.63,181.71,181.56,181.56,4005.0,177.3938,177.4719,177.3254,177.3254,4005.0
2023-06-13 14:10:00,181.53,181.53,181.39,181.51,2663.0,177.2961,177.2961,177.1594,177.2766,2663.0
2023-06-13 14:15:00,181.54,181.54,181.34,181.46,1279.0,177.3059,177.3059,177.1106,177.2278,1279.0
2023-06-13 14:20:00,181.49,181.52,181.41,181.45,2408.0,177.2571,177.2864,177.1789,177.218,2408.0
2023-06-13 14:25:00,181.51,181.7,181.51,181.59,17594.0,177.2766,177.4622,177.2766,177.3547,17594.0
2023-06-13 14:30:00,181.6,181.6,181.32,181.33,4169.0,177.3645,177.3645,177.091,177.1008,4169.0
2023-06-13 14:35:00,181.3,181.3,181.03,181.16,4243.0,177.0715,177.0715,176.8078,176.9348,4243.0
2023-06-13 14:40:00,181.18,181.37,181.15,181.28,11681.0,176.9543,177.1399,176.925,177.052,11681.0
2023-06-13 14:45:00,181.26,181.26,180.94,180.95,3965.0,177.0324,177.0324,176.7199,176.7297,3965.0
2023-06-13 14:50:00,181.02,181.13,180.99,181.0,2519.0,176.798,176.9055,176.7687,176.7785,2519.0
2023-06-13 14:55:00,181.04,181.29,181.0,181.28,4707.0,176.8176,177.0617,176.7785,177.052,4707.0
2023-06-13 15:00:00,181.33,181.58,181.32,181.58,2303.0,177.1008,177.345,177.091,177.345,2303.0
2023-06-13 15:05:00,181.5,181.56,181.44,181.53,5279.0,177.2668,177.3254,177.2082,177.2961,5279.0
2023-06-13 15:10:00,181.52,181.55,181.48,181.5,3394.0,177.2864,177.3157,177.2473,177.2668,3394.0
2023-06-13 15:15:00,181.52,181.61,181.45,181.45,4684.0,177.2864,177.3743,177.218,177.218,4684.0
2023-06-13 15:20:00,181.48,181.5,181.18,181.18,4672.0,177.2473,177.2668,176.9543,176.9543,4672.0
2023-06-13 15:25:00,181.16,181.29,181.12,181.2,4553.0,176.9348,177.0617,176.8957,176.9738,4553.0
2023-06-13 15:30:00,181.31,181.37,181.1,181.15,7876.0,177.0813,177.1399,176.8762,176.925,7876.0
2023-06-13 15:35:00,181.15,181.22,180.97,181.13,4574.0,176.925,176.9934,176.7492,176.9055,4574.0
2023-06-13 15:40:00,181.14,181.29,181.1,181.16,15837.0,176.9152,177.0617,176.8762,176.9348,15837.0
2023-06-13 15:45:00,181.13,181.15,180.99,181.14,15392.0,176.9055,176.925,176.7687,176.9152,15392.0
2023-06-13 15:50:00,181.15,181.47,180.86,181.18,18392.0,176.925,177.2375,176.6418,176.9543,18392.0
2023-06-13 15:55:00,181.18,181.53,181.16,181.43,54642.0,176.9543,177.2961,176.9348,177.1985,54642.0
2023-06-14 09:30:00,182.0,183.28,181.42,183.27,48737.0,177.7552,179.0053,177.1887,178.9956,48737.0
2023-06-14 09:35:00,182.87,183.14,182.12,182.26,9915.0,178.6049,178.8686,177.8724,178.0091,9915.0
2023-06-14 09:40:00,182.2,182.27,181.57,181.58,12591.0,177.9505,178.0189,177.3352,177.345,12591.0
2023-06-14 09:45:00,181.84,182.42,181.75,182.3,7553.0,177.5989,178.1654,177.511,178.0482,7553.0
2023-06-14 09:50:00,182.2,182.54,181.83,182.05,6959.0,177.9505,178.2826,177.5891,177.804,6959.0
2023-06-14 09:55:00,182.08,182.11,181.74,181.81,3247.0,177.8333,177.8626,177.5012,177.5696,3247.0
2023-06-14 10:00:00,181.77,182.16,181.61,182.1,15853.0,177.5305,177.9114,177.3743,177.8528,15853.0
2023-06-14 10:05:00,182.08,182.47,182.08,182.32,12026.0,177.8333,178.2142,177.8333,178.0677,12026.0
2023-06-14 10:10:00,182.36,182.36,182.0,182.1,5974.0,178.1068,178.1068,177.7552,177.8528,5974.0
2023-06-14 10:15:00,182.12,182.19,181.57,181.67,7191.0,177.8724,177.9407,177.3352,177.4329,7191.0
2023-06-14 10:20:00,181.74,181.95,181.46,181.51,3053.0,177.5012,177.7063,177.2278,177.2766,3053.0
2023-06-14 10:25:00,181.65,181.68,181.29,181.53,7354.0,177.4133,177.4426,177.0617,177.2961,7354.0
2023-06-14 10:30:00,181.56,181.86,181.51,181.83,5139.0,177.3254,177.6184,177.2766,177.5891,5139.0
2023-06-14 10:35:00,181.84,181.93,181.59,181.73,6433.0,177.5989,177.6868,177.3547,177.4915,6433.0
2023-06-14 10:40:00,181.76,182.0,181.76,181.84,6284.0,177.5208,177.7552,177.5208,177.5989,6284.0
2023-06-14 10:45:00,181.81,182.17,181.81,182.17,15088.0,177.5696,177.9212,177.5696,177.9212,15088.0
2023-06-14 10:50:00,182.08,182.08,181.8,181.96,5910.0,177.8333,177.8333,177.5598,177.7161,5910.0
2023-06-14 10:55:00,181.95,182.03,181.56,181.66,5178.0,177.7063,177.7845,177.3254,177.4231,5178.0
2023-06-14 11:00:00,181.58,181.69,181.51,181.67,6844.0,177.345,177.4524,177.2766,177.4329,6844.0
2023-06-14 11:05:00,181.72,181.83,181.6,181.83,5334.0,177.4817,177.5891,177.3645,177.5891,5334.0
2023-06-14 11:10:00,181.85,182.15,181.76,181.94,9920.0,177.6087,177.9017,177.5208,177.6966,9920.0
2023-06-14 11:15:00,181.94,182.01,181.9,182.0,9831.0,177.6966,177.7649,177.6575,177.7552,9831.0
2023-06-14 11:20:00,182.0,182.07,181.88,181.94,8746.0,177.7552,177.8235,177.638,177.6966,8746.0
2023-06-14 11:25:00,182.0,182.15,181.71,181.85,7931.0,177.7552,177.9017,177.4719,177.6087,7931.0
2023-06-14 11:30:00,181.81,182.1,181.81,182.09,4623.0,177.5696,177.8528,177.5696,177.8431,4623.0
2023-06-14 11:35:00,182.18,182.52,182.16,182.4,9843.0,177.931,178.263,177.9114,178.1458,9843.0
2023-06-14 11:40:00,182.31,182.31,182.22,182.23,1595.0,178.0579,178.0579,177.97,177.9798,1595.0
2023-06-14 11:45:00,182.18,182.5,182.18,182.5,2560.0,177.931,178.2435,177.931,178.2435,2560.0
2023-06-14 11:50:00,182.5,182.5,182.32,182.33,2194.0,178.2435,178.2435,178.0677,178.0775,2194.0
2023-06-14 11:55:00,182.37,182.37,182.12,182.26,7185.0,178.1165,178.1165,177.8724,178.0091,7185.0
2023-06-14 12:00:00,182.22,182.27,181.87,181.88,4921.0,177.97,178.0189,177.6282,177.638,4921.0
2023-06-14 12:05:00,181.86,182.03,181.84,181.95,2970.0,177.6184,177.7845,177.5989,177.7063,2970.0
2023-06-14 12:10:00,182.03,182.05,181.91,181.93,5553.0,177.7845,177.804,177.6673,177.6868,5553.0
2023-06-14 12:15:00,181.9,182.13,181.9,182.13,5942.0,177.6575,177.8821,177.6575,177.8821,5942.0
2023-06-14 12:20:00,182.16,182.16,181.87,181.92,2394.0,177.9114,177.9114,177.6282,177.677,2394.0
2023-06-14 12:25:00,181.94,181.94,181.72,181.72,1448.0,177.6966,177.6966,177.4817,177.4817,1448.0
2023-06-14 12:30:00,181.66,181.96,181.62,181.94,11004.0,177.4231,177.7161,177.384,177.6966,11004.0
2023-06-14 12:35:00,181.99,182.01,181.75,181.84,3830.0,177.7454,177.7649,177.511,177.5989,3830.0
2023-06-14 12:40:00,181.85,181.85,181.73,181.79,2304.0,177.6087,177.6087,177.4915,177.5501,2304.0
2023-06-14 12:45:00,181.8,181.87,181.76,181.87,2428.0,177.5598,177.6282,177.5208,177.6282,2428.0
2023-06-14 12:50:00,181.84,182.06,181.84,181.94,3679.0,177.5989,177.8138,177.5989,177.6966,3679.0
2023-06-14 12:55:00,181.86,181.86,181.71,181.76,1921.0,177.6184,177.6184,177.4719,177.5208,1921.0
2023-06-14 13:00:00,181.75,181.75,181.53,181.62,2819.0,177.511,177.511,177.2961,177.384,2819.0
2023-06-14 13:05:00,181.6,181.82,181.59,181.75,6805.0,177.3645,177.5794,177.3547,177.511,6805.0
2023-06-14 13:10:00,181.68,181.86,181.67,181.79,4316.0,177.4426,177.6184,177.4329,177.5501,4316.0
2023-06-14 13:15:00,181.78,181.8,181.62,181.71,2230.0,177.5403,177.5598,177.384,177.4719,2230.0
2023-06-14 13:20:00,181.64,181.93,181.64,181.86,3606.0,177.4036,177.6868,177.4036,177.6184,3606.0
2023-06-14 13:25:00,181.86,181.86,181.69,181.76,1850.0,177.6184,177.6184,177.4524,177.5208,1850.0
2023-06-14 13:30:00,181.75,181.75,181.57,181.73,1505.0,177.511,177.511,177.3352,177.4915,1505.0
2023-06-14 13:35:00,181.67,181.69,181.49,181.68,2444.0,177.4329,177.4524,177.2571,177.4426,2444.0
2023-06-14 13:40:00,181.63,181.71,181.58,181.58,2464.0,177.3938,177.4719,177.345,177.345,2464.0
2023-06-14 13:45:00,181.64,181.7,181.54,181.65,2801.0,177.4036,177.4622,177.3059,177.4133,2801.0
2023-06-14 13:50:00,181.62,181.64,181.57,181.58,1220.0,177.384,177.4036,177.3352,177.345,1220.0
2023-06-14 13:55:00,181.57,181.61,181.43,181.47,4408.0,177.3352,177.3743,177.1985,177.2375,4408.0
2023-06-14 14:00:00,181.31,181.31,180.63,180.97,7142.0,177.0813,177.0813,176.4171,176.7492,7142.0
2023-06-14 14:05:00,180.95,180.95,180.38,180.58,4890.0,176.7297,176.7297,176.173,176.3683,4890.0
2023-06-14 14:10:00,180.81,180.81,180.39,180.75,3987.0,176.5929,176.5929,176.1827,176.5343,3987.0
2023-06-14 14:15:00,180.75,180.75,180.18,180.39,2001.0,176.5343,176.5343,175.9776,176.1827,2001.0
2023-06-14 14:20:00,180.38,180.46,180.14,180.14,5674.0,176.173,176.2511,175.9386,175.9386,5674.0
2023-06-14 14:25:00,180.16,180.29,180.1,180.26,5492.0,175.9581,176.0851,175.8995,176.0558,5492.0
2023-06-14 14:30:00,180.21,180.47,180.1,180.23,9844.0,176.0069,176.2609,175.8995,176.0265,9844.0
2023-06-14 14:35:00,180.25,180.69,180.25,180.31,7225.0,176.046,176.4757,176.046,176.1046,7225.0
2023-06-14 14:40:00,180.39,180.99,180.38,180.9,3401.0,176.1827,176.7687,176.173,176.6808,3401.0
2023-06-14 14:45:00,180.94,180.94,180.64,180.88,3204.0,176.7199,176.7199,176.4269,176.6613,3204.0
2023-06-14 14:50:00,180.99,181.08,180.5,180.78,4794.0,176.7687,176.8566,176.2902,176.5636,4794.0
2023-06-14 14:55:00,180.77,180.83,180.47,180.47,5219.0,176.5539,176.6125,176.2609,176.2609,5219.0
2023-06-14 15:00:00,180.65,180.83,180.52,180.73,3831.0,176.4367,176.6125,176.3097,176.5148,3831.0
2023-06-14 15:05:00,180.79,180.99,180.75,180.91,6162.0,176.5734,176.7687,176.5343,176.6906,6162.0
2023-06-14 15:10:00,180.92,180.92,180.31,180.31,4883.0,176.7004,176.7004,176.1046,176.1046,4883.0
2023-06-14 15:15:00,180.21,180.26,179.88,180.26,5577.0,176.0069,176.0558,175.6846,176.0558,5577.0
2023-06-14 15:20:00,180.14,180.58,180.14,180.34,5955.0,175.9386,176.3683,175.9386,176.1339,5955.0
2023-06-14 15:25:00,180.39,180.45,180.16,180.19,4416.0,176.1827,176.2413,175.9581,175.9874,4416.0
2023-06-14 15:30:00,180.11,180.33,179.98,180.21,7141.0,175.9093,176.1241,175.7823,176.0069,7141.0
2023-06-14 15:35:00,180.23,180.35,180.1,180.22,6043.0,176.0265,176.1437,175.8995,176.0167,6043.0
2023-06-14 15:40:00,180.25,180.26,179.82,179.93,8313.0,176.046,176.0558,175.626,175.7335,8313.0
2023-06-14 15:45:00,179.94,180.01,179.56,179.64,16868.0,175.7432,175.8116,175.3721,175.4502,16868.0
2023-06-14 15:50:00,179.52,179.78,179.32,179.68,24867.0,175.333,175.587,175.1377,175.4893,24867.0
2023-06-14 15:55:00,179.69,179.87,179.62,179.87,63410.0,175.4991,175.6749,175.4307,175.6749,63410.0
2023-06-15 09:30:00,179.51,179.96,179.11,179.5,16401.0,175.3232,175.7628,174.9326,175.3135,16401.0
2023-06-15 09:35:00,179.03,179.58,179.03,179.56,1855.0,174.8544,175.3916,174.8544,175.3721,1855.0
2023-06-15 09:40:00,179.56,179.88,179.46,179.67,4185.0,175.3721,175.6846,175.2744,175.4795,4185.0
2023-06-15 09:45:00,179.55,180.05,179.55,180.02,3103.0,175.3623,175.8507,175.3623,175.8214,3103.0
2023-06-15 09:50:00,180.45,180.72,180.4,180.63,6532.0,176.2413,176.505,176.1925,176.4171,6532.0
2023-06-15 09:55:00,180.59,180.63,180.42,180.63,3245.0,176.3781,176.4171,176.212,176.4171,3245.0
2023-06-15 10:00:00,180.8,180.98,180.68,180.7,4040.0,176.5832,176.759,176.466,176.4855,4040.0
2023-06-15 10:05:00,180.77,180.96,180.51,180.79,4418.0,176.5539,176.7394,176.2999,176.5734,4418.0
2023-06-15 10:10:00,180.84,181.02,180.82,180.86,1743.0,176.6222,176.798,176.6027,176.6418,1743.0
2023-06-15 10:15:00,180.77,180.95,180.69,180.69,5518.0,176.5539,176.7297,176.4757,176.4757,5518.0
2023-06-15 10:20:00,180.68,180.8,180.49,180.5,1852.0,176.466,176.5832,176.2804,176.2902,1852.0
2023-06-15 10:25:00,180.49,180.79,180.46,180.79,2526.0,176.2804,176.5734,176.2511,176.5734,2526.0
2023-06-15 10:30:00,180.63,180.63,180.41,180.44,1460.0,176.4171,176.4171,176.2023,176.2316,1460.0
2023-06-15 10:35:00,180.36,180.49,180.26,180.27,3397.0,176.1534,176.2804,176.0558,176.0655,3397.0
2023-06-15 10:40:00,180.14,180.42,180.07,180.41,3340.0,175.9386,176.212,175.8702,176.2023,3340.0
2023-06-15 10:45:00,180.53,180.8,180.51,180.68,2911.0,176.3195,176.5832,176.2999,176.466,2911.0
2023-06-15 10:50:00,180.68,180.72,180.51,180.57,4190.0,176.466,176.505,176.2999,176.3585,4190.0
2023-06-15 10:55:00,180.68,180.79,180.66,180.75,2260.0,176.466,176.5734,176.4464,176.5343,2260.0
2023-06-15 11:00:00,180.74,180.77,180.55,180.61,2838.0,176.5246,176.5539,176.339,176.3976,2838.0
2023-06-15 11:05:00,180.56,180.69,180.47,180.69,2364.0,176.3488,176.4757,176.2609,176.4757,2364.0
2023-06-15 11:10:00,180.71,181.0,180.67,180.95,7313.0,176.4953,176.7785,176.4562,176.7297,7313.0
2023-06-15 11:15:00,180.96,181.21,180.96,181.17,9433.0,176.7394,176.9836,176.7394,176.9445,9433.0
2023-06-15 11:20:00,181.11,181.45,181.08,181.44,2920.0,176.8859,177.218,176.8566,177.2082,2920.0
2023-06-15 11:25:00,181.45,181.72,181.45,181.72,2510.0,177.218,177.4817,177.218,177.4817,2510.0
2023-06-15 11:30:00,181.73,181.8,181.59,181.8,6496.0,177.4915,177.5598,177.3547,177.5598,6496.0
2023-06-15 11:35:00,181.74,181.92,181.73,181.9,1919.0,177.5012,177.677,177.4915,177.6575,1919.0
2023-06-15 11:40:00,181.9,182.01,181.59,181.59,3097.0,177.6575,177.7649,177.3547,177.3547,3097.0
2023-06-15 11:45:00,181.66,181.68,181.31,181.43,2278.0,177.4231,177.4426,177.0813,177.1985,2278.0
2023-06-15 11:50:00,181.34,181.74,181.33,181.62,5894.0,177.1106,177.5012,177.1008,177.384,5894.0
2023-06-15 11:55:00,181.6,181.74,181.26,181.27,13105.0,177.3645,177.5012,177.0324,177.0422,13105.0
2023-06-15 12:00:00,181.28,181.38,181.16,181.16,3680.0,177.052,177.1496,176.9348,176.9348,3680.0
2023-06-15 12:05:00,181.14,181.32,181.08,181.23,4357.0,176.9152,177.091,176.8566,177.0031,4357.0
2023-06-15 12:10:00,181.23,181.23,181.13,181.15,3025.0,177.0031,177.0031,176.9055,176.925,3025.0
2023-06-15 12:15:00,181.14,181.35,181.14,181.32,1870.0,176.9152,177.1203,176.9152,177.091,1870.0
2023-06-15 12:20:00,181.37,181.56,181.34,181.56,1394.0,177.1399,177.3254,177.1106,177.3254,1394.0
2023-06-15 12:25:00,181.5,181.7,181.5,181.7,3806.0,177.2668,177.4622,177.2668,177.4622,3806.0
2023-06-15 12:30:00,181.68,181.77,181.63,181.64,1165.0,177.4426,177.5305,177.3938,177.4036,1165.0
2023-06-15 12:35:00,181.61,181.75,181.55,181.66,21720.0,177.3743,177.511,177.3157,177.4231,21720.0
2023-06-15 12:40:00,181.61,181.66,181.5,181.6,2812.0,177.3743,177.4231,177.2668,177.3645,2812.0
2023-06-15 12:45:00,181.59,181.59,181.45,181.54,1831.0,177.3547,177.3547,177.218,177.3059,1831.0
2023-06-15 12:50:00,181.54,181.54,181.33,181.34,1721.0,177.3059,177.3059,177.1008,177.1106,1721.0
2023-06-15 12:55:00,181.33,181.42,181.2,181.41,1377.0,177.1008,177.1887,176.9738,177.1789,1377.0
2023-06-15 13:00:00,181.49,181.55,181.46,181.54,5317.0,177.2571,177.3157,177.2278,177.3059,5317.0
2023-06-15 13:05:00,181.5,181.5,181.22,181.29,3120.0,177.2668,177.2668,176.9934,177.0617,3120.0
2023-06-15 13:10:00,181.28,181.69,181.28,181.45,8737.0,177.052,177.4524,177.052,177.218,8737.0
2023-06-15 13:15:00,181.46,181.6,181.46,181.59,1276.0,177.2278,177.3645,177.2278,177.3547,1276.0
2023-06-15 13:20:00,181.63,181.63,181.53,181.58,2156.0,177.3938,177.3938,177.2961,177.345,2156.0
2023-06-15 13:25:00,181.61,181.71,181.6,181.65,1523.0,177.3743,177.4719,177.3645,177.4133,1523.0
2023-06-15 13:30:00,181.66,181.72,181.65,181.66,2626.0,177.4231,177.4817,177.4133,177.4231,2626.0
2023-06-15 13:35:00,181.7,181.81,181.66,181.8,4005.0,177.4622,177.5696,177.4231,177.5598,4005.0
2023-06-15 13:40:00,181.8,181.81,181.76,181.76,2630.0,177.5598,177.5696,177.5208,177.5208,2630.0
2023-06-15 13:45:00,181.81,181.89,181.81,181.86,2125.0,177.5696,177.6477,177.5696,177.6184,2125.0
2023-06-15 13:50:00,181.86,181.89,181.61,181.68,2521.0,177.6184,177.6477,177.3743,177.4426,2521.0
2023-06-15 13:55:00,181.66,182.0,181.66,182.0,2226.0,177.4231,177.7552,177.4231,177.7552,2226.0
2023-06-15 14:00:00,181.94,181.95,181.79,181.88,3105.0,177.6966,177.7063,177.5501,177.638,3105.0
2023-06-15 14:05:00,181.79,181.79,181.38,181.43,3256.0,177.5501,177.5501,177.1496,177.1985,3256.0
2023-06-15 14:10:00,181.52,181.77,181.44,181.77,3430.0,177.2864,177.5305,177.2082,177.5305,3430.0
2023-06-15 14:15:00,181.68,181.8,181.56,181.56,2691.0,177.4426,177.5598,177.3254,177.3254,2691.0
2023-06-15 14:20:00,181.64,181.8,181.56,181.75,1933.0,177.4036,177.5598,177.3254,177.511,1933.0
2023-06-15 14:25:00,181.78,181.86,181.71,181.86,3186.0,177.5403,177.6184,177.4719,177.6184,3186.0
2023-06-15 14:30:00,181.94,181.98,181.88,181.88,1392.0,177.6966,177.7356,177.638,177.638,1392.0
2023-06-15 14:35:00,181.98,182.15,181.98,182.04,3721.0,177.7356,177.9017,177.7356,177.7942,3721.0
2023-06-15 14:40:00,182.03,182.11,181.93,182.05,2365.0,177.7845,177.8626,177.6868,177.804,2365.0
2023-06-15 14:45:00,182.14,182.27,182.12,182.27,2545.0,177.8919,178.0189,177.8724,178.0189,2545.0
2023-06-15 14:50:00,182.26,182.54,182.26,182.54,4106.0,178.0091,178.2826,178.0091,178.2826,4106.0
2023-06-15 14:55:00,182.64,182.69,182.53,182.53,2200.0,178.3802,178.4291,178.2728,178.2728,2200.0
2023-06-15 15:00:00,182.57,182.57,182.36,182.37,3927.0,178.3119,178.3119,178.1068,178.1165,3927.0
2023-06-15 15:05:00,182.43,182.43,182.25,182.4,2022.0,178.1751,178.1751,177.9993,178.1458,2022.0
2023-06-15 15:10:00,182.38,182.51,182.21,182.42,6202.0,178.1263,178.2533,177.9603,178.1654,6202.0
2023-06-15 15:15:00,182.48,182.55,182.21,182.31,4306.0,178.224,178.2923,177.9603,178.0579,4306.0
2023-06-15 15:20:00,182.25,182.4,182.12,182.19,4308.0,177.9993,178.1458,177.8724,177.9407,4308.0
2023-06-15 15:25:00,182.2,182.53,182.17,182.53,4869.0,177.9505,178.2728,177.9212,178.2728,4869.0
2023-06-15 15:30:00,182.6,182.61,182.4,182.44,5929.0,178.3412,178.3509,178.1458,178.1849,5929.0
2023-06-15 15:35:00,182.39,182.45,182.22,182.25,7917.0,178.1361,178.1947,177.97,177.9993,7917.0
2023-06-15 15:40:00,182.25,182.43,182.25,182.38,5161.0,177.9993,178.1751,177.9993,178.1263,5161.0
2023-06-15 15:45:00,182.46,182.55,182.33,182.41,13741.0,178.2044,178.2923,178.0775,178.1556,13741.0
2023-06-15 15:50:00,182.49,182.59,182.17,182.17,17083.0,178.2337,178.3314,177.9212,177.9212,17083.0
2023-06-15 15:55:00,182.09,182.25,181.93,182.25,44888.0,177.8431,177.9993,177.6868,177.9993,44888.0
2023-06-16 09:30:00,183.17,183.2,182.14,182.14,563403.0,179.4187,179.4481,178.4098,178.4098,563403.0
2023-06-16 09:35:00,182.25,182.63,182.0,182.63,5904.0,178.5176,178.8898,178.2727,178.8898,5904.0
2023-06-16 09:40:00,182.64,182.99,182.22,182.59,4905.0,178.8996,179.2424,178.4882,178.8506,4905.0
2023-06-16 09:45:00,182.59,182.59,182.12,182.4,2708.0,178.8506,178.8506,178.3902,178.6645,2708.0
2023-06-16 09:50:00,182.53,182.59,182.07,182.19,2572.0,178.7918,178.8506,178.3413,178.4588,2572.0
2023-06-16 09:55:00,182.23,182.41,182.05,182.06,2899.0,178.498,178.6743,178.3217,178.3315,2899.0
2023-06-16 10:00:00,182.18,182.34,181.77,182.34,5139.0,178.449,178.6057,178.0474,178.6057,5139.0
2023-06-16 10:05:00,182.48,182.71,182.42,182.47,2873.0,178.7429,178.9682,178.6841,178.7331,2873.0
2023-06-16 10:10:00,182.48,182.48,182.12,182.24,2748.0,178.7429,178.7429,178.3902,178.5078,2748.0
2023-06-16 10:15:00,182.27,182.44,182.2,182.3,2193.0,178.5372,178.7037,178.4686,178.5666,2193.0
2023-06-16 10:20:00,182.28,182.43,182.0,182.0,7090.0,178.547,178.6939,178.2727,178.2727,7090.0
2023-06-16 10:25:00,182.0,182.1,181.81,182.04,8162.0,178.2727,178.3707,178.0866,178.3119,8162.0
2023-06-16 10:30:00,182.05,182.4,181.98,182.39,17773.0,178.3217,178.6645,178.2531,178.6547,17773.0
2023-06-16 10:35:00,182.19,182.21,181.73,182.05,3610.0,178.4588,178.4784,178.0082,178.3217,3610.0
2023-06-16 10:40:00,182.15,182.18,181.88,182.18,2213.0,178.4196,178.449,178.1552,178.449,2213.0
2023-06-16 10:45:00,182.17,182.35,182.11,182.34,1857.0,178.4392,178.6155,178.3804,178.6057,1857.0
2023-06-16 10:50:00,182.25,182.55,182.25,182.53,5982.0,178.5176,178.8114,178.5176,178.7918,5982.0
2023-06-16 10:55:00,182.46,182.5,182.33,182.33,2411.0,178.7233,178.7625,178.5959,178.5959,2411.0
2023-06-16 11:00:00,182.28,182.28,182.03,182.03,3320.0,178.547,178.547,178.3021,178.3021,3320.0
2023-06-16 11:05:00,182.06,182.12,182.03,182.12,2104.0,178.3315,178.3902,178.3021,178.3902,2104.0
2023-06-16 11:10:00,182.13,182.22,182.02,182.2,2855.0,178.4,178.4882,178.2923,178.4686,2855.0
2023-06-16 11:15:00,182.23,182.23,181.81,181.81,1756.0,178.498,178.498,178.0866,178.0866,1756.0
2023-06-16 11:20:00,181.79,181.8,181.58,181.71,3640.0,178.067,178.0768,177.8613,177.9886,3640.0
2023-06-16 11:25:00,181.72,181.88,181.41,181.86,9600.0,177.9984,178.1552,177.6948,178.1356,9600.0
2023-06-16 11:30:00,181.97,182.0,181.62,181.75,5445.0,178.2433,178.2727,177.9005,178.0278,5445.0
2023-06-16 11:35:00,181.69,181.69,181.46,181.65,6181.0,177.969,177.969,177.7438,177.9299,6181.0
2023-06-16 11:40:00,181.71,181.81,181.5,181.62,4023.0,177.9886,178.0866,177.7829,177.9005,4023.0
2023-06-16 11:45:00,181.56,181.63,181.34,181.49,9096.0,177.8417,177.9103,177.6262,177.7731,9096.0
2023-06-16 11:50:00,181.45,181.73,181.37,181.73,4664.0,177.734,178.0082,177.6556,178.0082,4664.0
2023-06-16 11:55:00,181.74,181.91,181.69,181.74,7816.0,178.018,178.1845,177.969,178.018,7816.0
2023-06-16 12:00:00,181.69,181.72,181.61,181.65,2597.0,177.969,177.9984,177.8907,177.9299,2597.0
2023-06-16 12:05:00,181.73,181.77,181.5,181.5,3318.0,178.0082,178.0474,177.7829,177.7829,3318.0
2023-06-16 12:10:00,181.55,181.57,181.23,181.23,5565.0,177.8319,177.8515,177.5185,177.5185,5565.0
2023-06-16 12:15:00,181.28,181.52,181.28,181.38,2543.0,177.5674,177.8025,177.5674,177.6654,2543.0
2023-06-16 12:20:00,181.44,181.68,181.44,181.48,7658.0,177.7242,177.9593,177.7242,177.7633,7658.0
2023-06-16 12:25:00,181.53,181.62,181.42,181.48,4008.0,177.8123,177.9005,177.7046,177.7633,4008.0
2023-06-16 12:30:00,181.62,181.64,181.44,181.62,11849.0,177.9005,177.9201,177.7242,177.9005,11849.0
2023-06-16 12:35:00,181.6,181.69,181.53,181.67,3152.0,177.8809,177.969,177.8123,177.9495,3152.0
2023-06-16 12:40:00,181.64,181.66,181.52,181.62,4122.0,177.9201,177.9397,177.8025,177.9005,4122.0
2023-06-16 12:45:00,181.63,181.69,181.49,181.57,6084.0,177.9103,177.969,177.7731,177.8515,6084.0
2023-06-16 12:50:00,181.61,181.84,181.6,181.84,1837.0,177.8907,178.116,177.8809,178.116,1837.0
2023-06-16 12:55:00,181.77,182.0,181.73,181.91,6690.0,178.0474,178.2727,178.0082,178.1845,6690.0
2023-06-16 13:00:00,181.9,181.92,181.67,181.82,10298.0,178.1747,178.1943,177.9495,178.0964,10298.0
2023-06-16 13:05:00,181.88,181.93,181.79,181.79,2477.0,178.1552,178.2041,178.067,178.067,2477.0
2023-06-16 13:10:00,181.78,181.79,181.65,181.79,1721.0,178.0572,178.067,177.9299,178.067,1721.0
2023-06-16 13:15:00,181.84,181.98,181.84,181.97,1918.0,178.116,178.2531,178.116,178.2433,1918.0
2023-06-16 13:20:00,181.93,181.93,181.86,181.9,1444.0,178.2041,178.2041,178.1356,178.1747,1444.0
2023-06-16 13:25:00,181.92,181.98,181.74,181.75,2155.0,178.1943,178.2531,178.018,178.0278,2155.0
2023-06-16 13:30:00,181.75,181.75,181.47,181.47,2800.0,178.0278,178.0278,177.7536,177.7536,2800.0
2023-06-16 13:35:00,181.55,181.64,181.37,181.48,4433.0,177.8319,177.9201,177.6556,177.7633,4433.0
2023-06-16 13:40:00,181.47,181.47,181.27,181.46,1761.0,177.7536,177.7536,177.5576,177.7438,1761.0
2023-06-16 13:45:00,181.46,181.54,181.41,181.43,2371.0,177.7438,177.8221,177.6948,177.7144,2371.0
2023-06-16 13:50:00,181.63,181.7,181.63,181.63,1603.0,177.9103,177.9788,177.9103,177.9103,1603.0
2023-06-16 13:55:00,181.7,181.84,181.7,181.84,2015.0,177.9788,178.116,177.9788,178.116,2015.0
2023-06-16 14:00:00,181.86,181.87,181.74,181.77,3286.0,178.1356,178.1454,178.018,178.0474,3286.0
2023-06-16 14:05:00,181.82,181.94,181.82,181.9,802.0,178.0964,178.2139,178.0964,178.1747,802.0
2023-06-16 14:10:00,181.87,181.96,181.76,181.76,4577.0,178.1454,178.2335,178.0376,178.0376,4577.0
2023-06-16 14:15:00,181.77,181.85,181.77,181.79,1786.0,178.0474,178.1258,178.0474,178.067,1786.0
2023-06-16 14:20:00,181.89,181.89,181.5,181.52,11514.0,178.165,178.165,177.7829,177.8025,11514.0
2023-06-16 14:25:00,181.52,181.6,181.42,181.6,3773.0,177.8025,177.8809,177.7046,177.8809,3773.0
2023-06-16 14:30:00,181.7,181.71,181.51,181.63,8576.0,177.9788,177.9886,177.7927,177.9103,8576.0
2023-06-16 14:35:00,181.66,181.74,181.66,181.74,889.0,177.9397,178.018,177.9397,178.018,889.0
2023-06-16 14:40:00,181.78,181.85,181.73,181.74,3203.0,178.0572,178.1258,178.0082,178.018,3203.0
2023-06-16 14:45:00,181.7,181.7,181.62,181.63,1933.0,177.9788,177.9788,177.9005,177.9103,1933.0
2023-06-16 14:50:00,181.59,181.7,181.56,181.57,4380.0,177.8711,177.9788,177.8417,177.8515,4380.0
2023-06-16 14:55:00,181.62,181.71,181.58,181.64,3444.0,177.9005,177.9886,177.8613,177.9201,3444.0
2023-06-16 15:00:00,181.63,181.7,181.54,181.7,1883.0,177.9103,177.9788,177.8221,177.9788,1883.0
2023-06-16 15:05:00,181.71,181.71,181.52,181.6,3909.0,177.9886,177.9886,177.8025,177.8809,3909.0
2023-06-16 15:10:00,181.69,181.76,181.65,181.67,2451.0,177.969,178.0376,177.9299,177.9495,2451.0
2023-06-16 15:15:00,181.69,181.72,181.6,181.63,3894.0,177.969,177.9984,177.8809,177.9103,3894.0
2023-06-16 15:20:00,181.64,181.83,181.63,181.77,3784.0,177.9201,178.1062,177.9103,178.0474,3784.0
2023-06-16 15:25:00,181.75,181.76,181.62,181.66,5230.0,178.0278,178.0376,177.9005,177.9397,5230.0
2023-06-16 15:30:00,181.63,182.0,181.63,182.0,5063.0,177.9103,178.2727,177.9103,178.2727,5063.0
2023-06-16 15:35:00,182.01,182.13,181.97,182.11,6412.0,178.2825,178.4,178.2433,178.3804,6412.0
2023-06-16 15:40:00,182.15,182.15,181.94,181.94,11234.0,178.4196,178.4196,178.2139,178.2139,11234.0
2023-06-16 15:45:00,181.9,181.9,181.69,181.82,19332.0,178.1747,178.1747,177.969,178.0964,19332.0
2023-06-16 15:50:00,181.81,182.05,181.16,181.89,41871.0,178.0866,178.3217,177.4499,178.165,41871.0
2023-06-16 15:55:00,181.9,182.24,181.89,182.03,75398.0,178.1747,178.5078,178.165,178.3021,75398.0
2023-06-20 09:30:00,182.39,182.39,180.91,181.49,63572.0,178.6547,178.6547,177.205,177.7731,63572.0
2023-06-20 09:35:00,181.39,181.73,180.7,180.74,14348.0,177.6752,178.0082,176.9993,177.0385,14348.0
2023-06-20 09:40:00,180.57,181.07,180.39,180.65,19586.0,176.872,177.3617,176.6957,176.9503,19586.0
2023-06-20 09:45:00,180.66,180.66,180.21,180.34,3890.0,176.9601,176.9601,176.5194,176.6467,3890.0
2023-06-20 09:50:00,180.42,180.82,180.27,180.62,9047.0,176.7251,177.1169,176.5781,176.921,9047.0
2023-06-20 09:55:00,180.7,180.79,179.91,179.99,6672.0,176.9993,177.0875,176.2255,176.3039,6672.0
2023-06-20 10:00:00,179.89,180.39,179.88,180.39,5942.0,176.2059,176.6957,176.1961,176.6957,5942.0
2023-06-20 10:05:00,180.38,180.51,180.14,180.28,2921.0,176.6859,176.8132,176.4508,176.5879,2921.0
2023-06-20 10:10:00,180.31,180.78,180.31,180.73,6215.0,176.6173,177.0777,176.6173,177.0287,6215.0
2023-06-20 10:15:00,180.66,180.9,180.66,180.77,5002.0,176.9601,177.1952,176.9601,177.0679,5002.0
2023-06-20 10:20:00,180.87,180.87,180.38,180.4,8844.0,177.1658,177.1658,176.6859,176.7055,8844.0
2023-06-20 10:25:00,180.23,180.26,179.95,180.26,3919.0,176.5389,176.5683,176.2647,176.5683,3919.0
2023-06-20 10:30:00,180.16,180.67,180.08,180.6,8692.0,176.4704,176.9699,176.392,176.9014,8692.0
2023-06-20 10:35:00,180.52,180.74,180.48,180.49,3982.0,176.823,177.0385,176.7838,176.7936,3982.0
2023-06-20 10:40:00,180.6,180.68,180.46,180.61,2131.0,176.9014,176.9797,176.7642,176.9112,2131.0
2023-06-20 10:45:00,180.61,180.89,180.61,180.89,1448.0,176.9112,177.1854,176.9112,177.1854,1448.0
2023-06-20 10:50:00,180.86,180.92,180.72,180.81,4459.0,177.156,177.2148,177.0189,177.1071,4459.0
2023-06-20 10:55:00,180.84,180.85,180.62,180.84,13969.0,177.1365,177.1463,176.921,177.1365,13969.0
2023-06-20 11:00:00,180.84,180.84,180.29,180.29,5381.0,177.1365,177.1365,176.5977,176.5977,5381.0
2023-06-20 11:05:00,180.25,180.38,180.02,180.02,1508.0,176.5585,176.6859,176.3332,176.3332,1508.0
2023-06-20 11:10:00,179.9,179.99,179.55,179.6,3744.0,176.2157,176.3039,175.8729,175.9219,3744.0
2023-06-20 11:15:00,179.63,179.7,179.38,179.47,2854.0,175.9512,176.0198,175.7064,175.7945,2854.0
2023-06-20 11:20:00,179.48,179.5,179.3,179.42,1516.0,175.8043,175.8239,175.628,175.7455,1516.0
2023-06-20 11:25:00,179.44,179.66,179.44,179.49,2300.0,175.7651,175.9806,175.7651,175.8141,2300.0
2023-06-20 11:30:00,179.38,179.43,179.35,179.37,2481.0,175.7064,175.7553,175.677,175.6966,2481.0
2023-06-20 11:35:00,179.43,179.8,179.43,179.78,2457.0,175.7553,176.1178,175.7553,176.0982,2457.0
2023-06-20 11:40:00,179.93,180.13,179.92,180.08,7229.0,176.2451,176.441,176.2353,176.392,7229.0
2023-06-20 11:45:00,180.08,180.48,180.07,180.48,8500.0,176.392,176.7838,176.3822,176.7838,8500.0
2023-06-20 11:50:00,180.39,180.5,180.31,180.37,3895.0,176.6957,176.8034,176.6173,176.6761,3895.0
2023-06-20 11:55:00,180.38,180.41,180.34,180.39,900.0,176.6859,176.7153,176.6467,176.6957,900.0
2023-06-20 12:00:00,180.32,180.43,180.3,180.3,1755.0,176.6271,176.7349,176.6075,176.6075,1755.0
2023-06-20 12:05:00,180.22,180.33,180.18,180.25,1318.0,176.5292,176.6369,176.49,176.5585,1318.0
2023-06-20 12:10:00,180.18,180.47,180.11,180.44,11535.0,176.49,176.774,176.4214,176.7446,11535.0
2023-06-20 12:15:00,180.42,180.56,180.3,180.4,19987.0,176.7251,176.8622,176.6075,176.7055,19987.0
2023-06-20 12:20:00,180.41,180.83,180.41,180.83,5800.0,176.7153,177.1267,176.7153,177.1267,5800.0
2023-06-20 12:25:00,180.81,180.92,180.69,180.69,7563.0,177.1071,177.2148,176.9895,176.9895,7563.0
2023-06-20 12:30:00,180.7,180.7,180.49,180.53,2929.0,176.9993,176.9993,176.7936,176.8328,2929.0
2023-06-20 12:35:00,180.5,180.69,180.5,180.66,3280.0,176.8034,176.9895,176.8034,176.9601,3280.0
2023-06-20 12:40:00,180.67,180.82,180.48,180.59,1304.0,176.9699,177.1169,176.7838,176.8916,1304.0
2023-06-20 12:45:00,180.67,180.88,180.67,180.87,2953.0,176.9699,177.1756,176.9699,177.1658,2953.0
2023-06-20 12:50:00,180.89,180.89,180.57,180.57,2530.0,177.1854,177.1854,176.872,176.872,2530.0
2023-06-20 12:55:00,180.56,180.7,180.55,180.7,1778.0,176.8622,176.9993,176.8524,176.9993,1778.0
2023-06-20 13:00:00,180.7,180.76,180.66,180.7,606.0,176.9993,177.0581,176.9601,176.9993,606.0
2023-06-20 13:05:00,180.52,180.54,180.44,180.46,3476.0,176.823,176.8426,176.7446,176.7642,3476.0
2023-06-20 13:10:00,180.46,180.88,180.46,180.65,13516.0,176.7642,177.1756,176.7642,176.9503,13516.0
2023-06-20 13:15:00,180.72,180.83,180.71,180.83,2053.0,177.0189,177.1267,177.0091,177.1267,2053.0
2023-06-20 13:20:00,180.83,180.92,180.83,180.84,758.0,177.1267,177.2148,177.1267,177.1365,758.0
2023-06-20 13:25:00,180.79,180.79,180.69,180.7,1135.0,177.0875,177.0875,176.9895,176.9993,1135.0
2023-06-20 13:30:00,180.69,180.85,180.62,180.62,3522.0,176.9895,177.1463,176.921,176.921,3522.0
2023-06-20 13:35:00,180.53,180.61,180.46,180.59,625.0,176.8328,176.9112,176.7642,176.8916,625.0
2023-06-20 13:40:00,180.53,180.74,180.52,180.61,2784.0,176.8328,177.0385,176.823,176.9112,2784.0
2023-06-20 13:45:00,180.55,180.7,180.55,180.7,783.0,176.8524,176.9993,176.8524,176.9993,783.0
2023-06-20 13:50:00,180.64,180.82,180.58,180.74,3895.0,176.9406,177.1169,176.8818,177.0385,3895.0
2023-06-20 13:55:00,180.67,180.68,180.5,180.56,1025.0,176.9699,176.9797,176.8034,176.8622,1025.0
2023-06-20 14:00:00,180.57,180.76,180.57,180.74,2440.0,176.872,177.0581,176.872,177.0385,2440.0
2023-06-20 14:05:00,180.75,180.79,180.69,180.69,994.0,177.0483,177.0875,176.9895,176.9895,994.0
2023-06-20 14:10:00,180.74,180.75,180.67,180.68,1757.0,177.0385,177.0483,176.9699,176.9797,1757.0
2023-06-20 14:15:00,180.7,180.77,180.54,180.65,2108.0,176.9993,177.0679,176.8426,176.9503,2108.0
2023-06-20 14:20:00,180.65,180.66,180.55,180.55,1980.0,176.9503,176.9601,176.8524,176.8524,1980.0
2023-06-20 14:25:00,180.69,180.69,180.56,180.62,1944.0,176.9895,176.9895,176.8622,176.921,1944.0
2023-06-20 14:30:00,180.59,180.67,180.57,180.59,2920.0,176.8916,176.9699,176.872,176.8916,2920.0
2023-06-20 14:35:00,180.52,180.64,180.42,180.42,2706.0,176.823,176.9406,176.7251,176.7251,2706.0
2023-06-20 14:40:00,180.48,180.48,180.29,180.37,1850.0,176.7838,176.7838,176.5977,176.6761,1850.0
2023-06-20 14:45:00,180.29,180.43,180.28,180.39,2750.0,176.5977,176.7349,176.5879,176.6957,2750.0
2023-06-20 14:50:00,180.43,180.56,180.43,180.53,1947.0,176.7349,176.8622,176.7349,176.8328,1947.0
2023-06-20 14:55:00,180.6,180.67,180.56,180.66,2038.0,176.9014,176.9699,176.8622,176.9601,2038.0
2023-06-20 15:00:00,180.73,180.74,180.67,180.71,1227.0,177.0287,177.0385,176.9699,177.0091,1227.0
2023-06-20 15:05:00,180.67,180.7,180.51,180.65,3566.0,176.9699,176.9993,176.8132,176.9503,3566.0
2023-06-20 15:10:00,180.65,180.74,180.59,180.59,3484.0,176.9503,177.0385,176.8916,176.8916,3484.0
2023-06-20 15:15:00,180.58,180.62,180.49,180.49,1613.0,176.8818,176.921,176.7936,176.7936,1613.0
2023-06-20 15:20:00,180.47,180.6,180.39,180.6,4399.0,176.774,176.9014,176.6957,176.9014,4399.0
2023-06-20 15:25:00,180.59,180.63,180.48,180.48,1532.0,176.8916,176.9308,176.7838,176.7838,1532.0
2023-06-20 15:30:00,180.5,180.51,180.31,180.33,2892.0,176.8034,176.8132,176.6173,176.6369,2892.0
2023-06-20 15:35:00,180.33,180.43,180.31,180.43,4095.0,176.6369,176.7349,176.6173,176.7349,4095.0
2023-06-20 15:40:00,180.43,180.58,180.36,180.58,4688.0,176.7349,176.8818,176.6663,176.8818,4688.0
2023-06-20 15:45:00,180.62,180.71,180.51,180.61,7837.0,176.921,177.0091,176.8132,176.9112,7837.0
2023-06-20 15:50:00,180.55,180.84,180.53,180.74,15845.0,176.8524,177.1365,176.8328,177.0385,15845.0
2023-06-20 15:55:00,180.75,180.76,180.52,180.63,37321.0,177.0483,177.0581,176.823,176.9308,37321.0
2023-06-21 09:30:00,179.71,179.71,179.71,179.71,100.0,176.0296,176.0296,176.0296,176.0296,100.0
2023-06-21 09:35:00,180.12,180.12,179.03,179.13,30849.0,176.4312,176.4312,175.3635,175.4615,30849.0
2023-06-21 09:40:00,179.06,179.4,179.06,179.31,7261.0,175.3929,175.7259,175.3929,175.6378,7261.0
2023-06-21 09:45:00,179.33,179.82,179.32,179.49,3474.0,175.6574,176.1373,175.6476,175.8141,3474.0
2023-06-21 09:50:00,179.63,180.01,179.56,179.56,2486.0,175.9512,176.3235,175.8827,175.8827,2486.0
2023-06-21 09:55:00,179.74,180.11,179.48,180.11,3272.0,176.059,176.4214,175.8043,176.4214,3272.0
2023-06-21 10:00:00,180.16,180.17,179.96,179.97,1875.0,176.4704,176.4802,176.2745,176.2843,1875.0
2023-06-21 10:05:00,179.96,180.16,179.86,179.87,2098.0,176.2745,176.4704,176.1765,176.1863,2098.0
2023-06-21 10:10:00,179.93,180.15,179.91,180.06,3413.0,176.2451,176.4606,176.2255,176.3724,3413.0
2023-06-21 10:15:00,180.19,180.28,179.97,179.98,5002.0,176.4998,176.5879,176.2843,176.2941,5002.0
2023-06-21 10:20:00,179.96,180.06,179.82,179.98,5803.0,176.2745,176.3724,176.1373,176.2941,5803.0
2023-06-21 10:25:00,179.88,179.98,179.77,179.95,1839.0,176.1961,176.2941,176.0884,176.2647,1839.0
2023-06-21 10:30:00,180.02,180.03,179.75,179.98,3395.0,176.3332,176.343,176.0688,176.2941,3395.0
2023-06-21 10:35:00,179.92,180.32,179.92,180.21,4225.0,176.2353,176.6271,176.2353,176.5194,4225.0
2023-06-21 10:40:00,180.23,180.23,179.91,180.0,4094.0,176.5389,176.5389,176.2255,176.3137,4094.0
2023-06-21 10:45:00,180.0,180.06,179.9,179.94,6001.0,176.3137,176.3724,176.2157,176.2549,6001.0
2023-06-21 10:50:00,179.94,180.19,179.93,180.11,8455.0,176.2549,176.4998,176.2451,176.4214,8455.0
2023-06-21 10:55:00,180.13,180.26,180.03,180.17,4622.0,176.441,176.5683,176.343,176.4802,4622.0
2023-06-21 11:00:00,180.2,180.21,179.85,179.85,7015.0,176.5096,176.5194,176.1667,176.1667,7015.0
2023-06-21 11:05:00,179.79,179.9,179.7,179.7,4941.0,176.108,176.2157,176.0198,176.0198,4941.0
2023-06-21 11:10:00,179.82,179.93,179.68,179.7,4170.0,176.1373,176.2451,176.0002,176.0198,4170.0
2023-06-21 11:15:00,179.69,179.7,179.52,179.61,2634.0,176.01,176.0198,175.8435,175.9316,2634.0
2023-06-21 11:20:00,179.58,179.77,179.56,179.64,10346.0,175.9023,176.0884,175.8827,175.961,10346.0
2023-06-21 11:25:00,179.65,179.86,179.65,179.8,6624.0,175.9708,176.1765,175.9708,176.1178,6624.0
2023-06-21 11:30:00,179.8,179.8,179.61,179.63,3039.0,176.1178,176.1178,175.9316,175.9512,3039.0
2023-06-21 11:35:00,179.67,180.01,179.66,179.99,7255.0,175.9904,176.3235,175.9806,176.3039,7255.0
2023-06-21 11:40:00,179.95,180.21,179.95,180.13,8848.0,176.2647,176.5194,176.2647,176.441,8848.0
2023-06-21 11:45:00,180.11,180.19,179.98,180.0,2193.0,176.4214,176.4998,176.2941,176.3137,2193.0
2023-06-21 11:50:00,179.98,180.05,179.95,179.98,1397.0,176.2941,176.3626,176.2647,176.2941,1397.0
2023-06-21 11:55:00,179.96,180.14,179.94,179.94,3676.0,176.2745,176.4508,176.2549,176.2549,3676.0
2023-06-21 12:00:00,180.02,180.11,179.95,180.11,3053.0,176.3332,176.4214,176.2647,176.4214,3053.0
2023-06-21 12:05:00,180.01,180.22,180.01,180.22,2038.0,176.3235,176.5292,176.3235,176.5292,2038.0
2023-06-21 12:10:00,180.27,180.27,180.04,180.09,2563.0,176.5781,176.5781,176.3528,176.4018,2563.0
2023-06-21 12:15:00,180.15,180.22,180.05,180.14,3362.0,176.4606,176.5292,176.3626,176.4508,3362.0
2023-06-21 12:20:00,180.01,180.04,179.9,180.01,700.0,176.3235,176.3528,176.2157,176.3235,700.0
2023-06-21 12:25:00,180.06,180.06,179.92,180.03,2264.0,176.3724,176.3724,176.2353,176.343,2264.0
2023-06-21 12:30:00,180.03,180.26,180.02,180.17,2877.0,176.343,176.5683,176.3332,176.4802,2877.0
2023-06-21 12:35:00,180.04,180.11,179.99,180.09,1650.0,176.3528,176.4214,176.3039,176.4018,1650.0
2023-06-21 12:40:00,180.11,180.19,180.03,180.04,2420.0,176.4214,176.4998,176.343,176.3528,2420.0
2023-06-21 12:45:00,179.98,180.03,179.95,180.0,2067.0,176.2941,176.343,176.2647,176.3137,2067.0
2023-06-21 12:50:00,179.96,180.11,179.93,179.93,3644.0,176.2745,176.4214,176.2451,176.2451,3644.0
2023-06-21 12:55:00,179.94,180.0,179.82,179.87,3478.0,176.2549,176.3137,176.1373,176.1863,3478.0
2023-06-21 13:00:00,179.79,179.86,179.65,179.83,3670.0,176.108,176.1765,175.9708,176.1471,3670.0
2023-06-21 13:05:00,179.78,179.78,179.61,179.73,3633.0,176.0982,176.0982,175.9316,176.0492,3633.0
2023-06-21 13:10:00,179.78,179.83,179.62,179.63,2291.0,176.0982,176.1471,175.9414,175.9512,2291.0
2023-06-21 13:15:00,179.59,179.74,179.55,179.7,2310.0,175.9121,176.059,175.8729,176.0198,2310.0
2023-06-21 13:20:00,179.7,179.72,179.55,179.55,5166.0,176.0198,176.0394,175.8729,175.8729,5166.0
2023-06-21 13:25:00,179.61,179.87,179.58,179.81,3235.0,175.9316,176.1863,175.9023,176.1275,3235.0
2023-06-21 13:30:00,179.93,179.96,179.87,179.89,1241.0,176.2451,176.2745,176.1863,176.2059,1241.0
2023-06-21 13:35:00,179.96,180.12,179.95,180.11,2723.0,176.2745,176.4312,176.2647,176.4214,2723.0
2023-06-21 13:40:00,180.2,180.36,180.16,180.17,3073.0,176.5096,176.6663,176.4704,176.4802,3073.0
2023-06-21 13:45:00,180.23,180.26,180.13,180.17,1801.0,176.5389,176.5683,176.441,176.4802,1801.0
2023-06-21 13:50:00,180.11,180.18,180.08,180.18,2728.0,176.4214,176.49,176.392,176.49,2728.0
2023-06-21 13:55:00,180.18,180.32,180.13,180.31,5981.0,176.49,176.6271,176.441,176.6173,5981.0
2023-06-21 14:00:00,180.47,180.58,180.42,180.58,3243.0,176.774,176.8818,176.7251,176.8818,3243.0
2023-06-21 14:05:00,180.65,180.66,180.55,180.55,2531.0,176.9503,176.9601,176.8524,176.8524,2531.0
2023-06-21 14:10:00,180.52,180.61,180.52,180.58,2514.0,176.823,176.9112,176.823,176.8818,2514.0
2023-06-21 14:15:00,180.59,180.67,180.58,180.67,4585.0,176.8916,176.9699,176.8818,176.9699,4585.0
2023-06-21 14:20:00,180.67,181.0,180.66,181.0,5152.0,176.9699,177.2932,176.9601,177.2932,5152.0
2023-06-21 14:25:00,181.02,181.07,180.92,181.03,2436.0,177.3128,177.3617,177.2148,177.3226,2436.0
2023-06-21 14:30:00,181.03,181.07,180.95,180.96,3072.0,177.3226,177.3617,177.2442,177.254,3072.0
2023-06-21 14:35:00,180.91,180.91,180.84,180.84,2209.0,177.205,177.205,177.1365,177.1365,2209.0
2023-06-21 14:40:00,180.81,180.92,180.79,180.81,2169.0,177.1071,177.2148,177.0875,177.1071,2169.0
2023-06-21 14:45:00,180.77,180.94,180.76,180.92,4054.0,177.0679,177.2344,177.0581,177.2148,4054.0
2023-06-21 14:50:00,180.86,181.0,180.86,180.96,3699.0,177.156,177.2932,177.156,177.254,3699.0
2023-06-21 14:55:00,180.93,181.03,180.85,180.91,3112.0,177.2246,177.3226,177.1463,177.205,3112.0
2023-06-21 15:00:00,180.86,180.86,180.62,180.62,2257.0,177.156,177.156,176.921,176.921,2257.0
2023-06-21 15:05:00,180.57,180.82,180.54,180.77,3899.0,176.872,177.1169,176.8426,177.0679,3899.0
2023-06-21 15:10:00,180.78,180.85,180.77,180.81,3609.0,177.0777,177.1463,177.0679,177.1071,3609.0
2023-06-21 15:15:00,180.81,180.83,180.67,180.68,2154.0,177.1071,177.1267,176.9699,176.9797,2154.0
2023-06-21 15:20:00,180.62,180.66,180.5,180.51,2675.0,176.921,176.9601,176.8034,176.8132,2675.0
2023-06-21 15:25:00,180.51,180.53,180.42,180.44,3671.0,176.8132,176.8328,176.7251,176.7446,3671.0
2023-06-21 15:30:00,180.47,180.47,180.29,180.34,4923.0,176.774,176.774,176.5977,176.6467,4923.0
2023-06-21 15:35:00,180.37,180.46,180.29,180.38,5475.0,176.6761,176.7642,176.5977,176.6859,5475.0
2023-06-21 15:40:00,180.39,180.57,180.35,180.47,5595.0,176.6957,176.872,176.6565,176.774,5595.0
2023-06-21 15:45:00,180.44,180.5,180.31,180.44,8884.0,176.7446,176.8034,176.6173,176.7446,8884.0
2023-06-21 15:50:00,180.47,180.71,180.46,180.54,17175.0,176.774,177.0091,176.7642,176.8426,17175.0
2023-06-21 15:55:00,180.55,180.83,180.38,180.77,112159.0,176.8524,177.1267,176.6859,177.0679,112159.0
2023-06-22 09:30:00,180.38,180.38,178.53,178.53,16383.0,176.6859,176.6859,174.8738,174.8738,16383.0
2023-06-22 09:35:00,178.53,179.28,178.42,178.76,6713.0,174.8738,175.6084,174.766,175.0991,6713.0
2023-06-22 09:40:00,178.76,179.29,178.74,179.29,5400.0,175.0991,175.6182,175.0795,175.6182,5400.0
2023-06-22 09:45:00,179.27,179.29,178.3,178.4,6025.0,175.5986,175.6182,174.6485,174.7464,6025.0
2023-06-22 09:50:00,178.46,179.1,178.33,178.63,8919.0,174.8052,175.4321,174.6779,174.9717,8919.0
2023-06-22 09:55:00,178.5,178.8,178.5,178.8,4576.0,174.8444,175.1382,174.8444,175.1382,4576.0
2023-06-22 10:00:00,178.81,178.89,178.55,178.89,7681.0,175.148,175.2264,174.8934,175.2264,7681.0
2023-06-22 10:05:00,178.84,178.86,178.44,178.54,3865.0,175.1774,175.197,174.7856,174.8836,3865.0
2023-06-22 10:10:00,178.59,178.92,178.59,178.92,3943.0,174.9325,175.2558,174.9325,175.2558,3943.0
2023-06-22 10:15:00,178.99,179.16,178.97,179.1,2504.0,175.3243,175.4909,175.3048,175.4321,2504.0
2023-06-22 10:20:00,179.09,179.09,178.69,178.69,3555.0,175.4223,175.4223,175.0305,175.0305,3555.0
2023-06-22 10:25:00,178.62,178.88,178.62,178.87,3429.0,174.9619,175.2166,174.9619,175.2068,3429.0
2023-06-22 10:30:00,178.99,179.27,178.97,179.2,3958.0,175.3243,175.5986,175.3048,175.53,3958.0
2023-06-22 10:35:00,179.26,179.45,179.06,179.13,8141.0,175.5888,175.7749,175.3929,175.4615,8141.0
2023-06-22 10:40:00,179.14,179.18,178.91,179.18,5306.0,175.4713,175.5105,175.246,175.5105,5306.0
2023-06-22 10:45:00,179.22,179.35,179.11,179.32,4401.0,175.5496,175.677,175.4419,175.6476,4401.0
2023-06-22 10:50:00,179.34,179.51,179.32,179.33,6110.0,175.6672,175.8337,175.6476,175.6574,6110.0
2023-06-22 10:55:00,179.25,179.25,179.15,179.16,3267.0,175.579,175.579,175.4811,175.4909,3267.0
2023-06-22 11:00:00,179.12,179.25,179.02,179.02,4856.0,175.4517,175.579,175.3537,175.3537,4856.0
2023-06-22 11:05:00,179.05,179.22,179.05,179.05,7749.0,175.3831,175.5496,175.3831,175.3831,7749.0
2023-06-22 11:10:00,179.09,179.17,178.98,179.17,13346.0,175.4223,175.5007,175.3145,175.5007,13346.0
2023-06-22 11:15:00,179.15,179.22,179.09,179.21,3147.0,175.4811,175.5496,175.4223,175.5398,3147.0
2023-06-22 11:20:00,179.25,179.38,179.18,179.3,19171.0,175.579,175.7064,175.5105,175.628,19171.0
2023-06-22 11:25:00,179.29,179.31,179.09,179.2,3430.0,175.6182,175.6378,175.4223,175.53,3430.0
2023-06-22 11:30:00,179.24,179.64,179.19,179.45,3459.0,175.5692,175.961,175.5202,175.7749,3459.0
2023-06-22 11:35:00,179.51,179.81,179.51,179.64,1820.0,175.8337,176.1275,175.8337,175.961,1820.0
2023-06-22 11:40:00,179.71,179.81,179.57,179.67,5167.0,176.0296,176.1275,175.8925,175.9904,5167.0
2023-06-22 11:45:00,179.67,179.75,179.66,179.68,1446.0,175.9904,176.0688,175.9806,176.0002,1446.0
2023-06-22 11:50:00,179.66,179.68,179.46,179.46,1786.0,175.9806,176.0002,175.7847,175.7847,1786.0
2023-06-22 11:55:00,179.44,179.67,179.43,179.63,4048.0,175.7651,175.9904,175.7553,175.9512,4048.0
2023-06-22 12:00:00,179.6,179.6,179.35,179.42,3647.0,175.9219,175.9219,175.677,175.7455,3647.0
2023-06-22 12:05:00,179.48,179.59,179.48,179.58,2366.0,175.8043,175.9121,175.8043,175.9023,2366.0
2023-06-22 12:10:00,179.58,179.72,179.58,179.72,900.0,175.9023,176.0394,175.9023,176.0394,900.0
2023-06-22 12:15:00,179.82,179.83,179.64,179.64,3800.0,176.1373,176.1471,175.961,175.961,3800.0
2023-06-22 12:20:00,179.64,179.93,179.57,179.84,3688.0,175.961,176.2451,175.8925,176.1569,3688.0
2023-06-22 12:25:00,179.87,179.95,179.74,179.82,2091.0,176.1863,176.2647,176.059,176.1373,2091.0
2023-06-22 12:30:00,179.83,179.88,179.79,179.79,2874.0,176.1471,176.1961,176.108,176.108,2874.0
2023-06-22 12:35:00,179.81,179.9,179.79,179.79,1965.0,176.1275,176.2157,176.108,176.108,1965.0
2023-06-22 12:40:00,179.77,179.77,179.64,179.64,1686.0,176.0884,176.0884,175.961,175.961,1686.0
2023-06-22 12:45:00,179.65,179.65,179.55,179.58,1916.0,175.9708,175.9708,175.8729,175.9023,1916.0
2023-06-22 12:50:00,179.62,179.7,179.59,179.64,3002.0,175.9414,176.0198,175.9121,175.961,3002.0
2023-06-22 12:55:00,179.63,179.7,179.61,179.68,3558.0,175.9512,176.0198,175.9316,176.0002,3558.0
2023-06-22 13:00:00,179.67,179.68,179.4,179.46,3293.0,175.9904,176.0002,175.7259,175.7847,3293.0
2023-06-22 13:05:00,179.47,179.52,179.35,179.38,1601.0,175.7945,175.8435,175.677,175.7064,1601.0
2023-06-22 13:10:00,179.3,179.3,179.15,179.16,4044.0,175.628,175.628,175.4811,175.4909,4044.0
2023-06-22 13:15:00,179.13,179.19,179.1,179.16,1352.0,175.4615,175.5202,175.4321,175.4909,1352.0
2023-06-22 13:20:00,179.18,179.29,179.14,179.22,3319.0,175.5105,175.6182,175.4713,175.5496,3319.0
2023-06-22 13:25:00,179.27,179.28,179.22,179.25,5044.0,175.5986,175.6084,175.5496,175.579,5044.0
2023-06-22 13:30:00,179.29,179.31,179.2,179.2,2534.0,175.6182,175.6378,175.53,175.53,2534.0
2023-06-22 13:35:00,179.32,179.61,179.27,179.59,4551.0,175.6476,175.9316,175.5986,175.9121,4551.0
2023-06-22 13:40:00,179.66,179.66,179.58,179.61,783.0,175.9806,175.9806,175.9023,175.9316,783.0
2023-06-22 13:45:00,179.66,179.68,179.54,179.64,6471.0,175.9806,176.0002,175.8631,175.961,6471.0
2023-06-22 13:50:00,179.68,179.68,179.56,179.56,2317.0,176.0002,176.0002,175.8827,175.8827,2317.0
2023-06-22 13:55:00,179.55,179.81,179.55,179.81,1411.0,175.8729,176.1275,175.8729,176.1275,1411.0
2023-06-22 14:00:00,179.81,179.83,179.74,179.8,3153.0,176.1275,176.1471,176.059,176.1178,3153.0
2023-06-22 14:05:00,179.82,179.82,179.57,179.58,3078.0,176.1373,176.1373,175.8925,175.9023,3078.0
2023-06-22 14:10:00,179.67,179.83,179.64,179.7,1652.0,175.9904,176.1471,175.961,176.0198,1652.0
2023-06-22 14:15:00,179.76,179.77,179.68,179.71,2801.0,176.0786,176.0884,176.0002,176.0296,2801.0
2023-06-22 14:20:00,179.76,179.78,179.69,179.78,2428.0,176.0786,176.0982,176.01,176.0982,2428.0
2023-06-22 14:25:00,179.81,179.95,179.76,179.95,3567.0,176.1275,176.2647,176.0786,176.2647,3567.0
2023-06-22 14:30:00,179.91,180.03,179.81,179.86,8138.0,176.2255,176.343,176.1275,176.1765,8138.0
2023-06-22 14:35:00,179.84,180.05,179.83,180.05,2792.0,176.1569,176.3626,176.1471,176.3626,2792.0
2023-06-22 14:40:00,180.06,180.19,180.04,180.19,3658.0,176.3724,176.4998,176.3528,176.4998,3658.0
2023-06-22 14:45:00,180.15,180.15,180.01,180.09,4264.0,176.4606,176.4606,176.3235,176.4018,4264.0
2023-06-22 14:50:00,180.01,180.2,180.01,180.2,5143.0,176.3235,176.5096,176.3235,176.5096,5143.0
2023-06-22 14:55:00,180.2,180.3,180.16,180.22,6199.0,176.5096,176.6075,176.4704,176.5292,6199.0
2023-06-22 15:00:00,180.25,180.3,180.19,180.25,6309.0,176.5585,176.6075,176.4998,176.5585,6309.0
2023-06-22 15:05:00,180.25,180.32,180.18,180.18,4957.0,176.5585,176.6271,176.49,176.49,4957.0
2023-06-22 15:10:00,180.18,180.25,180.1,180.25,6450.0,176.49,176.5585,176.4116,176.5585,6450.0
2023-06-22 15:15:00,180.2,180.23,180.1,180.22,6590.0,176.5096,176.5389,176.4116,176.5292,6590.0
2023-06-22 15:20:00,180.2,180.25,180.11,180.19,3326.0,176.5096,176.5585,176.4214,176.4998,3326.0
2023-06-22 15:25:00,180.2,180.22,180.07,180.11,7060.0,176.5096,176.5292,176.3822,176.4214,7060.0
2023-06-22 15:30:00,180.08,180.15,180.04,180.14,5890.0,176.392,176.4606,176.3528,176.4508,5890.0
2023-06-22 15:35:00,180.14,180.41,180.1,180.29,9118.0,176.4508,176.7153,176.4116,176.5977,9118.0
2023-06-22 15:40:00,180.34,180.37,180.23,180.36,8747.0,176.6467,176.6761,176.5389,176.6663,8747.0
2023-06-22 15:45:00,180.36,180.48,180.03,180.03,9438.0,176.6663,176.7838,176.343,176.343,9438.0
2023-06-22 15:50:00,180.04,180.12,179.88,179.97,17206.0,176.3528,176.4312,176.1961,176.2843,17206.0
2023-06-22 15:55:00,180.0,180.04,179.74,179.86,43790.0,176.3137,176.3528,176.059,176.1765,43790.0
2023-06-23 09:30:00,178.45,179.15,177.64,177.64,13477.0,174.7954,175.4811,174.002,174.002,13477.0
2023-06-23 09:35:00,177.71,178.07,177.52,177.98,3459.0,174.0706,174.4232,173.8844,174.335,3459.0
2023-06-23 09:40:00,178.17,178.66,178.17,178.59,1102.0,174.5211,175.0011,174.5211,174.9325,1102.0
2023-06-23 09:45:00,178.99,179.21,178.6,178.6,1995.0,175.3243,175.5398,174.9423,174.9423,1995.0
2023-06-23 09:50:00,178.81,179.09,178.64,178.98,3041.0,175.148,175.4223,174.9815,175.3145,3041.0
2023-06-23 09:55:00,179.05,179.07,178.79,179.07,2200.0,175.3831,175.4027,175.1284,175.4027,2200.0
2023-06-23 10:00:00,179.08,179.29,179.01,179.29,3310.0,175.4125,175.6182,175.3439,175.6182,3310.0
2023-06-23 10:05:00,179.35,179.36,178.84,178.84,2947.0,175.677,175.6868,175.1774,175.1774,2947.0
2023-06-23 10:10:00,178.85,179.04,178.85,179.03,4213.0,175.1872,175.3733,175.1872,175.3635,4213.0
2023-06-23 10:15:00,179.13,179.13,178.83,179.0,2962.0,175.4615,175.4615,175.1676,175.3341,2962.0
2023-06-23 10:20:00,179.01,179.03,178.83,179.03,3504.0,175.3439,175.3635,175.1676,175.3635,3504.0
2023-06-23 10:25:00,178.96,179.01,178.79,178.81,4147.0,175.295,175.3439,175.1284,175.148,4147.0
2023-06-23 10:30:00,178.95,179.15,178.89,179.09,6044.0,175.2852,175.4811,175.2264,175.4223,6044.0
2023-06-23 10:35:00,179.07,179.15,178.85,179.03,6197.0,175.4027,175.4811,175.1872,175.3635,6197.0
2023-06-23 10:40:00,179.02,179.02,178.69,178.82,3958.0,175.3537,175.3537,175.0305,175.1578,3958.0
2023-06-23 10:45:00,178.91,179.03,178.9,178.92,3200.0,175.246,175.3635,175.2362,175.2558,3200.0
2023-06-23 10:50:00,178.82,178.95,178.61,178.61,3544.0,175.1578,175.2852,174.9521,174.9521,3544.0
2023-06-23 10:55:00,178.61,178.98,178.58,178.93,3686.0,174.9521,175.3145,174.9227,175.2656,3686.0
2023-06-23 11:00:00,178.98,179.11,178.91,178.96,4529.0,175.3145,175.4419,175.246,175.295,4529.0
2023-06-23 11:05:00,178.85,178.96,178.74,178.77,2126.0,175.1872,175.295,175.0795,175.1088,2126.0
2023-06-23 11:10:00,178.72,178.82,178.56,178.79,3437.0,175.0599,175.1578,174.9031,175.1284,3437.0
2023-06-23 11:15:00,178.75,178.75,178.59,178.65,5681.0,175.0893,175.0893,174.9325,174.9913,5681.0
2023-06-23 11:20:00,178.71,178.81,178.62,178.65,2467.0,175.0501,175.148,174.9619,174.9913,2467.0
2023-06-23 11:25:00,178.55,178.79,178.42,178.79,3689.0,174.8934,175.1284,174.766,175.1284,3689.0
2023-06-23 11:30:00,178.81,178.96,178.81,178.81,1705.0,175.148,175.295,175.148,175.148,1705.0
2023-06-23 11:35:00,178.84,179.02,178.84,179.0,4645.0,175.1774,175.3537,175.1774,175.3341,4645.0
2023-06-23 11:40:00,179.0,179.22,178.95,179.17,3909.0,175.3341,175.5496,175.2852,175.5007,3909.0
2023-06-23 11:45:00,179.21,179.21,178.99,178.99,5216.0,175.5398,175.5398,175.3243,175.3243,5216.0
2023-06-23 11:50:00,178.9,178.99,178.87,178.9,1700.0,175.2362,175.3243,175.2068,175.2362,1700.0
2023-06-23 11:55:00,178.98,179.05,178.9,179.01,5985.0,175.3145,175.3831,175.2362,175.3439,5985.0
2023-06-23 12:00:00,179.03,179.08,178.94,178.94,2662.0,175.3635,175.4125,175.2754,175.2754,2662.0
2023-06-23 12:05:00,178.98,179.02,178.89,178.92,2175.0,175.3145,175.3537,175.2264,175.2558,2175.0
2023-06-23 12:10:00,178.92,179.08,178.86,178.99,4958.0,175.2558,175.4125,175.197,175.3243,4958.0
2023-06-23 12:15:00,179.01,179.07,178.9,179.0,4585.0,175.3439,175.4027,175.2362,175.3341,4585.0
2023-06-23 12:20:00,179.0,179.0,178.91,178.94,1760.0,175.3341,175.3341,175.246,175.2754,1760.0
2023-06-23 12:25:00,179.0,179.11,178.96,179.03,4540.0,175.3341,175.4419,175.295,175.3635,4540.0
2023-06-23 12:30:00,179.03,179.04,178.87,178.87,11415.0,175.3635,175.3733,175.2068,175.2068,11415.0
2023-06-23 12:35:00,178.94,178.94,178.81,178.88,1005.0,175.2754,175.2754,175.148,175.2166,1005.0
2023-06-23 12:40:00,178.84,178.93,178.76,178.93,1511.0,175.1774,175.2656,175.0991,175.2656,1511.0
2023-06-23 12:45:00,178.96,179.03,178.92,178.98,3058.0,175.295,175.3635,175.2558,175.3145,3058.0
2023-06-23 12:50:00,179.02,179.02,178.85,178.85,3138.0,175.3537,175.3537,175.1872,175.1872,3138.0
2023-06-23 12:55:00,178.81,179.0,178.75,178.97,5833.0,175.148,175.3341,175.0893,175.3048,5833.0
2023-06-23 13:00:00,179.03,179.03,178.91,178.91,1300.0,175.3635,175.3635,175.246,175.246,1300.0
2023-06-23 13:05:00,178.91,178.96,178.76,178.86,3465.0,175.246,175.295,175.0991,175.197,3465.0
2023-06-23 13:10:00,178.94,178.96,178.86,178.96,2289.0,175.2754,175.295,175.197,175.295,2289.0
2023-06-23 13:15:00,178.95,179.0,178.91,178.94,2613.0,175.2852,175.3341,175.246,175.2754,2613.0
2023-06-23 13:20:00,178.98,179.01,178.88,178.94,3591.0,175.3145,175.3439,175.2166,175.2754,3591.0
2023-06-23 13:25:00,178.94,178.99,178.88,178.88,3689.0,175.2754,175.3243,175.2166,175.2166,3689.0
2023-06-23 13:30:00,178.88,178.94,178.84,178.84,2624.0,175.2166,175.2754,175.1774,175.1774,2624.0
2023-06-23 13:35:00,178.88,178.95,178.8,178.9,3842.0,175.2166,175.2852,175.1382,175.2362,3842.0
2023-06-23 13:40:00,178.9,178.96,178.71,178.76,2724.0,175.2362,175.295,175.0501,175.0991,2724.0
2023-06-23 13:45:00,178.79,178.82,178.66,178.69,4599.0,175.1284,175.1578,175.0011,175.0305,4599.0
2023-06-23 13:50:00,178.67,178.72,178.44,178.45,3806.0,175.0109,175.0599,174.7856,174.7954,3806.0
2023-06-23 13:55:00,178.45,178.57,178.41,178.48,4398.0,174.7954,174.9129,174.7562,174.8248,4398.0
2023-06-23 14:00:00,178.4,178.4,178.14,178.15,1900.0,174.7464,174.7464,174.4918,174.5015,1900.0
2023-06-23 14:05:00,178.15,178.17,178.05,178.14,5832.0,174.5015,174.5211,174.4036,174.4918,5832.0
2023-06-23 14:10:00,178.14,178.18,178.05,178.13,5624.0,174.4918,174.5309,174.4036,174.482,5624.0
2023-06-23 14:15:00,178.07,178.15,178.05,178.11,3303.0,174.4232,174.5015,174.4036,174.4624,3303.0
2023-06-23 14:20:00,178.11,178.22,178.06,178.2,3206.0,174.4624,174.5701,174.4134,174.5505,3206.0
2023-06-23 14:25:00,178.2,178.38,178.15,178.38,4480.0,174.5505,174.7268,174.5015,174.7268,4480.0
2023-06-23 14:30:00,178.38,178.45,178.29,178.43,5432.0,174.7268,174.7954,174.6387,174.7758,5432.0
2023-06-23 14:35:00,178.43,178.45,178.13,178.22,5058.0,174.7758,174.7954,174.482,174.5701,5058.0
2023-06-23 14:40:00,178.24,178.35,178.18,178.35,4214.0,174.5897,174.6974,174.5309,174.6974,4214.0
2023-06-23 14:45:00,178.3,178.3,178.09,178.16,4322.0,174.6485,174.6485,174.4428,174.5113,4322.0
2023-06-23 14:50:00,178.11,178.16,177.91,178.06,5352.0,174.4624,174.5113,174.2665,174.4134,5352.0
2023-06-23 14:55:00,177.98,178.23,177.98,178.18,5098.0,174.335,174.5799,174.335,174.5309,5098.0
2023-06-23 15:00:00,178.18,178.34,178.07,178.25,3911.0,174.5309,174.6877,174.4232,174.5995,3911.0
2023-06-23 15:05:00,178.23,178.5,178.2,178.43,6913.0,174.5799,174.8444,174.5505,174.7758,6913.0
2023-06-23 15:10:00,178.52,178.56,178.44,178.44,4781.0,174.864,174.9031,174.7856,174.7856,4781.0
2023-06-23 15:15:00,178.47,178.51,178.4,178.43,4045.0,174.815,174.8542,174.7464,174.7758,4045.0
2023-06-23 15:20:00,178.43,178.49,178.35,178.37,4716.0,174.7758,174.8346,174.6974,174.717,4716.0
2023-06-23 15:25:00,178.38,178.41,178.23,178.27,7368.0,174.7268,174.7562,174.5799,174.6191,7368.0
2023-06-23 15:30:00,178.31,178.37,178.2,178.23,9277.0,174.6583,174.717,174.5505,174.5799,9277.0
2023-06-23 15:35:00,178.29,178.57,178.29,178.36,7043.0,174.6387,174.9129,174.6387,174.7072,7043.0
2023-06-23 15:40:00,178.4,178.57,178.36,178.47,12513.0,174.7464,174.9129,174.7072,174.815,12513.0
2023-06-23 15:45:00,178.44,178.48,178.32,178.38,17060.0,174.7856,174.8248,174.6681,174.7268,17060.0
2023-06-23 15:50:00,178.36,178.58,178.12,178.47,37921.0,174.7072,174.9227,174.4722,174.815,37921.0
2023-06-23 15:55:00,178.45,178.58,178.03,178.15,68984.0,174.7954,174.9227,174.384,174.5015,68984.0
2023-06-26 09:30:00,178.14,178.14,177.13,177.53,13158.0,174.4918,174.4918,173.5024,173.8942,13158.0
2023-06-26 09:35:00,177.46,177.8,177.44,177.55,1808.0,173.8257,174.1587,173.8061,173.9138,1808.0
2023-06-26 09:40:00,177.7,178.25,177.62,178.21,1159.0,174.0608,174.5995,173.9824,174.5603,1159.0
2023-06-26 09:45:00,178.65,178.81,178.6,178.71,1816.0,174.9913,175.148,174.9423,175.0501,1816.0
2023-06-26 09:50:00,178.74,179.03,178.56,178.93,8348.0,175.0795,175.3635,174.9031,175.2656,8348.0
2023-06-26 09:55:00,178.99,179.22,178.92,179.12,3256.0,175.3243,175.5496,175.2558,175.4517,3256.0
2023-06-26 10:00:00,179.12,179.3,179.0,179.04,3353.0,175.4517,175.628,175.3341,175.3733,3353.0
2023-06-26 10:05:00,179.18,179.61,179.18,179.27,2461.0,175.5105,175.9316,175.5105,175.5986,2461.0
2023-06-26 10:10:00,179.06,179.44,178.88,179.43,3018.0,175.3929,175.7651,175.2166,175.7553,3018.0
2023-06-26 10:15:00,179.46,179.57,179.34,179.34,2905.0,175.7847,175.8925,175.6672,175.6672,2905.0
2023-06-26 10:20:00,179.15,179.38,179.11,179.3,2498.0,175.4811,175.7064,175.4419,175.628,2498.0
2023-06-26 10:25:00,179.24,179.24,178.97,179.1,3399.0,175.5692,175.5692,175.3048,175.4321,3399.0
2023-06-26 10:30:00,179.0,179.01,178.78,178.91,2649.0,175.3341,175.3439,175.1186,175.246,2649.0
2023-06-26 10:35:00,179.0,179.22,179.0,179.04,3702.0,175.3341,175.5496,175.3341,175.3733,3702.0
2023-06-26 10:40:00,179.03,179.2,178.87,179.15,4215.0,175.3635,175.53,175.2068,175.4811,4215.0
2023-06-26 10:45:00,179.05,179.41,179.05,179.41,1309.0,175.3831,175.7357,175.3831,175.7357,1309.0
2023-06-26 10:50:00,179.39,179.44,179.3,179.36,3152.0,175.7162,175.7651,175.628,175.6868,3152.0
2023-06-26 10:55:00,179.29,179.48,179.07,179.48,2235.0,175.6182,175.8043,175.4027,175.8043,2235.0
2023-06-26 11:00:00,179.58,179.59,179.46,179.5,3241.0,175.9023,175.9121,175.7847,175.8239,3241.0
2023-06-26 11:05:00,179.52,179.58,179.42,179.54,4129.0,175.8435,175.9023,175.7455,175.8631,4129.0
2023-06-26 11:10:00,179.58,179.89,179.55,179.78,2758.0,175.9023,176.2059,175.8729,176.0982,2758.0
2023-06-26 11:15:00,179.73,179.87,179.73,179.74,2650.0,176.0492,176.1863,176.0492,176.059,2650.0
2023-06-26 11:20:00,179.84,179.92,179.69,179.7,3724.0,176.1569,176.2353,176.01,176.0198,3724.0
2023-06-26 11:25:00,179.71,179.81,179.61,179.65,2341.0,176.0296,176.1275,175.9316,175.9708,2341.0
2023-06-26 11:30:00,179.66,179.82,179.55,179.56,1640.0,175.9806,176.1373,175.8729,175.8827,1640.0
2023-06-26 11:35:00,179.55,179.78,179.47,179.76,2630.0,175.8729,176.0982,175.7945,176.0786,2630.0
2023-06-26 11:40:00,179.77,179.82,179.63,179.63,1775.0,176.0884,176.1373,175.9512,175.9512,1775.0
2023-06-26 11:45:00,179.82,180.09,179.82,179.87,1832.0,176.1373,176.4018,176.1373,176.1863,1832.0
2023-06-26 11:50:00,179.87,180.01,179.87,180.01,699.0,176.1863,176.3235,176.1863,176.3235,699.0
2023-06-26 11:55:00,179.91,180.12,179.89,179.89,3431.0,176.2255,176.4312,176.2059,176.2059,3431.0
2023-06-26 12:00:00,179.95,180.01,179.89,179.91,700.0,176.2647,176.3235,176.2059,176.2255,700.0
2023-06-26 12:05:00,179.91,180.08,179.89,179.93,2301.0,176.2255,176.392,176.2059,176.2451,2301.0
2023-06-26 12:10:00,179.92,180.2,179.87,180.2,2010.0,176.2353,176.5096,176.1863,176.5096,2010.0
2023-06-26 12:15:00,180.16,180.2,180.07,180.1,3971.0,176.4704,176.5096,176.3822,176.4116,3971.0
2023-06-26 12:20:00,180.12,180.34,180.11,180.28,1552.0,176.4312,176.6467,176.4214,176.5879,1552.0
2023-06-26 12:25:00,180.28,180.41,180.2,180.27,2866.0,176.5879,176.7153,176.5096,176.5781,2866.0
2023-06-26 12:30:00,180.35,180.35,180.27,180.27,497.0,176.6565,176.6565,176.5781,176.5781,497.0
2023-06-26 12:35:00,180.28,180.35,180.21,180.21,1761.0,176.5879,176.6565,176.5194,176.5194,1761.0
2023-06-26 12:40:00,180.25,180.35,180.19,180.35,2215.0,176.5585,176.6565,176.4998,176.6565,2215.0
2023-06-26 12:45:00,180.35,180.48,180.34,180.46,2304.0,176.6565,176.7838,176.6467,176.7642,2304.0
2023-06-26 12:50:00,180.47,180.77,180.42,180.7,2614.0,176.774,177.0679,176.7251,176.9993,2614.0
2023-06-26 12:55:00,180.73,180.73,180.54,180.65,1661.0,177.0287,177.0287,176.8426,176.9503,1661.0
2023-06-26 13:00:00,180.66,180.72,180.6,180.7,4612.0,176.9601,177.0189,176.9014,176.9993,4612.0
2023-06-26 13:05:00,180.65,180.67,180.54,180.55,1869.0,176.9503,176.9699,176.8426,176.8524,1869.0
2023-06-26 13:10:00,180.59,180.6,180.5,180.5,1701.0,176.8916,176.9014,176.8034,176.8034,1701.0
2023-06-26 13:15:00,180.55,180.65,180.55,180.59,2220.0,176.8524,176.9503,176.8524,176.8916,2220.0
2023-06-26 13:20:00,180.58,180.74,180.58,180.64,1999.0,176.8818,177.0385,176.8818,176.9406,1999.0
2023-06-26 13:25:00,180.64,180.64,180.41,180.54,3430.0,176.9406,176.9406,176.7153,176.8426,3430.0
2023-06-26 13:30:00,180.55,180.58,180.39,180.46,1018.0,176.8524,176.8818,176.6957,176.7642,1018.0
2023-06-26 13:35:00,180.44,180.46,180.37,180.37,2083.0,176.7446,176.7642,176.6761,176.6761,2083.0
2023-06-26 13:40:00,180.35,180.39,180.31,180.35,1701.0,176.6565,176.6957,176.6173,176.6565,1701.0
2023-06-26 13:45:00,180.35,180.54,180.34,180.42,3153.0,176.6565,176.8426,176.6467,176.7251,3153.0
2023-06-26 13:50:00,180.42,180.43,180.4,180.41,965.0,176.7251,176.7349,176.7055,176.7153,965.0
2023-06-26 13:55:00,180.36,180.42,180.35,180.41,2053.0,176.6663,176.7251,176.6565,176.7153,2053.0
2023-06-26 14:00:00,180.41,180.48,180.37,180.48,1848.0,176.7153,176.7838,176.6761,176.7838,1848.0
2023-06-26 14:05:00,180.5,180.5,180.38,180.43,2998.0,176.8034,176.8034,176.6859,176.7349,2998.0
2023-06-26 14:10:00,180.41,180.55,180.41,180.55,2256.0,176.7153,176.8524,176.7153,176.8524,2256.0
2023-06-26 14:15:00,180.48,180.53,180.34,180.34,3004.0,176.7838,176.8328,176.6467,176.6467,3004.0
2023-06-26 14:20:00,180.32,180.36,180.26,180.31,1976.0,176.6271,176.6663,176.5683,176.6173,1976.0
2023-06-26 14:25:00,180.29,180.57,180.29,180.5,4532.0,176.5977,176.872,176.5977,176.8034,4532.0
2023-06-26 14:30:00,180.49,180.52,180.44,180.52,3288.0,176.7936,176.823,176.7446,176.823,3288.0
2023-06-26 14:35:00,180.52,180.58,180.46,180.58,1928.0,176.823,176.8818,176.7642,176.8818,1928.0
2023-06-26 14:40:00,180.56,180.59,180.41,180.41,1795.0,176.8622,176.8916,176.7153,176.7153,1795.0
2023-06-26 14:45:00,180.4,180.63,180.4,180.63,2236.0,176.7055,176.9308,176.7055,176.9308,2236.0
2023-06-26 14:50:00,180.67,180.67,180.54,180.54,2344.0,176.9699,176.9699,176.8426,176.8426,2344.0
2023-06-26 14:55:00,180.61,180.63,180.54,180.57,5047.0,176.9112,176.9308,176.8426,176.872,5047.0
2023-06-26 15:00:00,180.57,180.65,180.52,180.52,3368.0,176.872,176.9503,176.823,176.823,3368.0
2023-06-26 15:05:00,180.57,180.57,180.51,180.56,2229.0,176.872,176.872,176.8132,176.8622,2229.0
2023-06-26 15:10:00,180.54,180.64,180.49,180.49,4292.0,176.8426,176.9406,176.7936,176.7936,4292.0
2023-06-26 15:15:00,180.47,180.55,180.44,180.5,1315.0,176.774,176.8524,176.7446,176.8034,1315.0
2023-06-26 15:20:00,180.51,180.55,180.47,180.55,2679.0,176.8132,176.8524,176.774,176.8524,2679.0
2023-06-26 15:25:00,180.58,180.64,180.49,180.51,3722.0,176.8818,176.9406,176.7936,176.8132,3722.0
2023-06-26 15:30:00,180.5,180.6,180.47,180.56,5816.0,176.8034,176.9014,176.774,176.8622,5816.0
2023-06-26 15:35:00,180.54,180.78,180.53,180.74,4519.0,176.8426,177.0777,176.8328,177.0385,4519.0
2023-06-26 15:40:00,180.75,180.88,180.74,180.77,9329.0,177.0483,177.1756,177.0385,177.0679,9329.0
2023-06-26 15:45:00,180.74,180.74,180.39,180.47,6871.0,177.0385,177.0385,176.6957,176.774,6871.0
2023-06-26 15:50:00,180.4,180.52,180.32,180.4,19087.0,176.7055,176.823,176.6271,176.7055,19087.0
2023-06-26 15:55:00,180.45,180.47,180.15,180.41,42335.0,176.7544,176.774,176.4606,176.7153,42335.0
2023-06-27 09:30:00,180.44,180.68,180.06,180.59,19568.0,176.7446,176.9797,176.3724,176.8916,19568.0
2023-06-27 09:35:00,180.5,180.58,180.21,180.47,1738.0,176.8034,176.8818,176.5194,176.774,1738.0
2023-06-27 09:40:00,180.62,180.82,180.47,180.82,3047.0,176.921,177.1169,176.774,177.1169,3047.0
2023-06-27 09:45:00,180.5,180.6,180.26,180.3,4345.0,176.8034,176.9014,176.5683,176.6075,4345.0
2023-06-27 09:50:00,180.3,180.44,179.88,179.88,2062.0,176.6075,176.7446,176.1961,176.1961,2062.0
2023-06-27 09:55:00,179.95,180.36,179.87,180.21,10121.0,176.2647,176.6663,176.1863,176.5194,10121.0
2023-06-27 10:00:00,180.21,180.29,179.74,179.88,3529.0,176.5194,176.5977,176.059,176.1961,3529.0
2023-06-27 10:05:00,179.88,180.04,179.82,179.93,11863.0,176.1961,176.3528,176.1373,176.2451,11863.0
2023-06-27 10:10:00,179.92,180.02,179.63,179.94,11820.0,176.2353,176.3332,175.9512,176.2549,11820.0
2023-06-27 10:15:00,180.08,180.47,180.04,180.38,12727.0,176.392,176.774,176.3528,176.6859,12727.0
2023-06-27 10:20:00,180.39,180.39,179.97,180.03,11023.0,176.6957,176.6957,176.2843,176.343,11023.0
2023-06-27 10:25:00,179.98,180.06,179.92,179.92,1564.0,176.2941,176.3724,176.2353,176.2353,1564.0
2023-06-27 10:30:00,180.06,180.18,179.97,179.98,3872.0,176.3724,176.49,176.2843,176.2941,3872.0
2023-06-27 10:35:00,179.98,179.98,179.98,179.98,0.0,176.2941,176.2941,176.2941,176.2941,0.0
2023-06-27 10:40:00,179.91,179.94,179.82,179.92,2438.0,176.2255,176.2549,176.1373,176.2353,2438.0
2023-06-27 10:45:00,179.92,180.21,179.92,180.16,1441.0,176.2353,176.5194,176.2353,176.4704,1441.0
2023-06-27 10:50:00,180.1,180.38,179.99,180.18,11961.0,176.4116,176.6859,176.3039,176.49,11961.0
2023-06-27 10:55:00,180.15,180.29,180.0,180.29,3645.0,176.4606,176.5977,176.3137,176.5977,3645.0
2023-06-27 11:00:00,180.29,180.53,180.29,180.31,4056.0,176.5977,176.8328,176.5977,176.6173,4056.0
2023-06-27 11:05:00,180.33,180.56,180.28,180.41,2108.0,176.6369,176.8622,176.5879,176.7153,2108.0
2023-06-27 11:10:00,180.41,180.41,180.21,180.31,6677.0,176.7153,176.7153,176.5194,176.6173,6677.0
2023-06-27 11:15:00,180.31,180.42,180.28,180.42,1985.0,176.6173,176.7251,176.5879,176.7251,1985.0
2023-06-27 11:20:00,180.34,180.37,180.2,180.23,4699.0,176.6467,176.6761,176.5096,176.5389,4699.0
2023-06-27 11:25:00,180.28,180.33,180.12,180.23,5392.0,176.5879,176.6369,176.4312,176.5389,5392.0
2023-06-27 11:30:00,180.24,180.33,180.23,180.33,1925.0,176.5487,176.6369,176.5389,176.6369,1925.0
2023-06-27 11:35:00,180.39,180.59,180.39,180.5,2995.0,176.6957,176.8916,176.6957,176.8034,2995.0
2023-06-27 11:40:00,180.56,180.56,180.41,180.41,2820.0,176.8622,176.8622,176.7153,176.7153,2820.0
2023-06-27 11:45:00,180.5,180.51,180.34,180.34,3787.0,176.8034,176.8132,176.6467,176.6467,3787.0
2023-06-27 11:50:00,180.37,180.44,180.32,180.37,2701.0,176.6761,176.7446,176.6271,176.6761,2701.0
2023-06-27 11:55:00,180.42,180.48,180.23,180.46,3335.0,176.7251,176.7838,176.5389,176.7642,3335.0
2023-06-27 12:00:00,180.5,180.54,180.5,180.52,748.0,176.8034,176.8426,176.8034,176.823,748.0
2023-06-27 12:05:00,180.5,180.58,180.19,180.24,23058.0,176.8034,176.8818,176.4998,176.5487,23058.0
2023-06-27 12:10:00,180.24,180.3,179.92,179.96,7646.0,176.5487,176.6075,176.2353,176.2745,7646.0
2023-06-27 12:15:00,179.9,179.95,179.67,179.67,3327.0,176.2157,176.2647,175.9904,175.9904,3327.0
2023-06-27 12:20:00,179.64,180.08,179.62,180.04,5388.0,175.961,176.392,175.9414,176.3528,5388.0
2023-06-27 12:25:00,180.05,180.06,179.94,180.01,6434.0,176.3626,176.3724,176.2549,176.3235,6434.0
2023-06-27 12:30:00,180.04,180.14,180.04,180.1,3390.0,176.3528,176.4508,176.3528,176.4116,3390.0
2023-06-27 12:35:00,180.2,180.48,180.2,180.37,4048.0,176.5096,176.7838,176.5096,176.6761,4048.0
2023-06-27 12:40:00,180.4,180.41,180.35,180.35,1467.0,176.7055,176.7153,176.6565,176.6565,1467.0
2023-06-27 12:45:00,180.4,180.46,180.39,180.44,2187.0,176.7055,176.7642,176.6957,176.7446,2187.0
2023-06-27 12:50:00,180.5,180.59,180.47,180.47,2076.0,176.8034,176.8916,176.774,176.774,2076.0
2023-06-27 12:55:00,180.44,180.44,180.36,180.42,2324.0,176.7446,176.7446,176.6663,176.7251,2324.0
2023-06-27 13:00:00,180.48,180.62,180.36,180.41,5721.0,176.7838,176.921,176.6663,176.7153,5721.0
2023-06-27 13:05:00,180.42,180.42,179.99,180.05,5635.0,176.7251,176.7251,176.3039,176.3626,5635.0
2023-06-27 13:10:00,180.03,180.2,179.96,180.18,4297.0,176.343,176.5096,176.2745,176.49,4297.0
2023-06-27 13:15:00,180.09,180.19,180.0,180.1,11635.0,176.4018,176.4998,176.3137,176.4116,11635.0
2023-06-27 13:20:00,180.15,180.31,180.15,180.26,4913.0,176.4606,176.6173,176.4606,176.5683,4913.0
2023-06-27 13:25:00,180.33,180.33,180.26,180.3,4500.0,176.6369,176.6369,176.5683,176.6075,4500.0
2023-06-27 13:30:00,180.31,180.56,180.3,180.56,4564.0,176.6173,176.8622,176.6075,176.8622,4564.0
2023-06-27 13:35:00,180.44,180.5,180.32,180.43,7286.0,176.7446,176.8034,176.6271,176.7349,7286.0
2023-06-27 13:40:00,180.39,180.55,180.38,180.55,1537.0,176.6957,176.8524,176.6859,176.8524,1537.0
2023-06-27 13:45:00,180.56,180.63,180.43,180.49,2337.0,176.8622,176.9308,176.7349,176.7936,2337.0
2023-06-27 13:50:00,180.53,180.58,180.43,180.47,2733.0,176.8328,176.8818,176.7349,176.774,2733.0
2023-06-27 13:55:00,180.52,180.52,180.31,180.32,10400.0,176.823,176.823,176.6173,176.6271,10400.0
2023-06-27 14:00:00,180.38,180.4,180.26,180.34,4819.0,176.6859,176.7055,176.5683,176.6467,4819.0
2023-06-27 14:05:00,180.38,180.47,180.27,180.28,29653.0,176.6859,176.774,176.5781,176.5879,29653.0
2023-06-27 14:10:00,180.27,180.52,180.23,180.33,10801.0,176.5781,176.823,176.5389,176.6369,10801.0
2023-06-27 14:15:00,180.25,180.48,180.2,180.42,13090.0,176.5585,176.7838,176.5096,176.7251,13090.0
2023-06-27 14:20:00,180.38,180.43,180.35,180.35,6015.0,176.6859,176.7349,176.6565,176.6565,6015.0
2023-06-27 14:25:00,180.42,180.6,180.38,180.5,6558.0,176.7251,176.9014,176.6859,176.8034,6558.0
2023-06-27 14:30:00,180.48,180.77,180.47,180.73,27148.0,176.7838,177.0679,176.774,177.0287,27148.0
2023-06-27 14:35:00,180.72,181.17,180.72,181.17,2758.0,177.0189,177.4597,177.0189,177.4597,2758.0
2023-06-27 14:40:00,181.09,181.16,180.89,180.93,6424.0,177.3813,177.4499,177.1854,177.2246,6424.0
2023-06-27 14:45:00,180.93,181.06,180.85,181.05,8485.0,177.2246,177.3519,177.1463,177.3422,8485.0
2023-06-27 14:50:00,181.03,181.05,181.0,181.04,1000.0,177.3226,177.3422,177.2932,177.3324,1000.0
2023-06-27 14:55:00,181.05,181.09,180.9,180.91,2739.0,177.3422,177.3813,177.1952,177.205,2739.0
2023-06-27 15:00:00,180.98,181.0,180.94,180.94,3820.0,177.2736,177.2932,177.2344,177.2344,3820.0
2023-06-27 15:05:00,180.94,181.22,180.94,181.2,5541.0,177.2344,177.5087,177.2344,177.4891,5541.0
2023-06-27 15:10:00,181.24,181.24,180.97,181.07,12972.0,177.5283,177.5283,177.2638,177.3617,12972.0
2023-06-27 15:15:00,181.1,181.39,181.1,181.23,16472.0,177.3911,177.6752,177.3911,177.5185,16472.0
2023-06-27 15:20:00,181.23,181.32,181.15,181.26,4747.0,177.5185,177.6066,177.4401,177.5479,4747.0
2023-06-27 15:25:00,181.32,181.48,181.3,181.35,11840.0,177.6066,177.7633,177.587,177.636,11840.0
2023-06-27 15:30:00,181.34,181.53,181.31,181.34,8486.0,177.6262,177.8123,177.5968,177.6262,8486.0
2023-06-27 15:35:00,181.33,181.34,181.21,181.3,6494.0,177.6164,177.6262,177.4989,177.587,6494.0
2023-06-27 15:40:00,181.26,181.33,181.2,181.3,13140.0,177.5479,177.6164,177.4891,177.587,13140.0
2023-06-27 15:45:00,181.3,181.4,181.3,181.3,16624.0,177.587,177.685,177.587,177.587,16624.0
2023-06-27 15:50:00,181.29,181.3,181.06,181.16,35178.0,177.5772,177.587,177.3519,177.4499,35178.0
2023-06-27 15:55:00,181.17,181.32,180.75,180.87,88144.0,177.4597,177.6066,177.0483,177.1658,88144.0
2023-06-28 09:30:00,180.52,180.52,180.03,180.06,14571.0,176.823,176.823,176.343,176.3724,14571.0
2023-06-28 09:35:00,180.27,180.68,180.07,180.6,3767.0,176.5781,176.9797,176.3822,176.9014,3767.0
2023-06-28 09:40:00,180.39,180.96,180.39,180.82,3871.0,176.6957,177.254,176.6957,177.1169,3871.0
2023-06-28 09:45:00,180.7,180.86,180.62,180.78,2709.0,176.9993,177.156,176.921,177.0777,2709.0
2023-06-28 09:50:00,180.63,180.63,180.28,180.5,3649.0,176.9308,176.9308,176.5879,176.8034,3649.0
2023-06-28 09:55:00,180.47,180.47,180.18,180.46,2434.0,176.774,176.774,176.49,176.7642,2434.0
2023-06-28 10:00:00,180.51,180.77,180.35,180.77,15244.0,176.8132,177.0679,176.6565,177.0679,15244.0
2023-06-28 10:05:00,180.9,181.29,180.9,181.01,2617.0,177.1952,177.5772,177.1952,177.303,2617.0
2023-06-28 10:10:00,180.98,180.98,180.79,180.8,11453.0,177.2736,177.2736,177.0875,177.0973,11453.0
2023-06-28 10:15:00,180.8,181.03,180.77,180.93,4510.0,177.0973,177.3226,177.0679,177.2246,4510.0
2023-06-28 10:20:00,180.93,180.95,180.72,180.72,2746.0,177.2246,177.2442,177.0189,177.0189,2746.0
2023-06-28 10:25:00,180.86,180.97,180.83,180.97,2679.0,177.156,177.2638,177.1267,177.2638,2679.0
2023-06-28 10:30:00,180.95,181.06,180.95,181.06,720.0,177.2442,177.3519,177.2442,177.3519,720.0
2023-06-28 10:35:00,181.07,181.26,181.07,181.25,1300.0,177.3617,177.5479,177.3617,177.5381,1300.0
2023-06-28 10:40:00,181.21,181.32,181.01,181.07,4171.0,177.4989,177.6066,177.303,177.3617,4171.0
2023-06-28 10:45:00,181.0,181.04,180.9,181.0,1386.0,177.2932,177.3324,177.1952,177.2932,1386.0
2023-06-28 10:50:00,180.97,180.97,180.79,180.79,1574.0,177.2638,177.2638,177.0875,177.0875,1574.0
2023-06-28 10:55:00,180.76,180.79,180.64,180.76,1839.0,177.0581,177.0875,176.9406,177.0581,1839.0
2023-06-28 11:00:00,180.69,180.74,180.52,180.64,4525.0,176.9895,177.0385,176.823,176.9406,4525.0
2023-06-28 11:05:00,180.66,180.89,180.66,180.86,847.0,176.9601,177.1854,176.9601,177.156,847.0
2023-06-28 11:10:00,180.92,180.92,180.76,180.88,2340.0,177.2148,177.2148,177.0581,177.1756,2340.0
2023-06-28 11:15:00,180.9,181.16,180.85,181.16,2502.0,177.1952,177.4499,177.1463,177.4499,2502.0
2023-06-28 11:20:00,181.15,181.17,181.04,181.04,700.0,177.4401,177.4597,177.3324,177.3324,700.0
2023-06-28 11:25:00,181.04,181.27,181.04,181.27,2649.0,177.3324,177.5576,177.3324,177.5576,2649.0
2023-06-28 11:30:00,181.23,181.3,181.18,181.3,627.0,177.5185,177.587,177.4695,177.587,627.0
2023-06-28 11:35:00,181.3,181.48,181.3,181.44,1777.0,177.587,177.7633,177.587,177.7242,1777.0
2023-06-28 11:40:00,181.43,181.44,181.24,181.33,1323.0,177.7144,177.7242,177.5283,177.6164,1323.0
2023-06-28 11:45:00,181.22,181.23,181.09,181.12,1462.0,177.5087,177.5185,177.3813,177.4107,1462.0
2023-06-28 11:50:00,181.19,181.19,180.96,180.98,1000.0,177.4793,177.4793,177.254,177.2736,1000.0
2023-06-28 11:55:00,181.06,181.06,180.88,180.92,400.0,177.3519,177.3519,177.1756,177.2148,400.0
2023-06-28 12:00:00,180.96,180.97,180.87,180.95,1496.0,177.254,177.2638,177.1658,177.2442,1496.0
2023-06-28 12:05:00,180.98,181.19,180.91,181.19,6350.0,177.2736,177.4793,177.205,177.4793,6350.0
2023-06-28 12:10:00,181.13,181.19,181.0,181.01,3220.0,177.4205,177.4793,177.2932,177.303,3220.0
2023-06-28 12:15:00,181.06,181.14,181.04,181.04,1012.0,177.3519,177.4303,177.3324,177.3324,1012.0
2023-06-28 12:20:00,180.94,181.0,180.94,181.0,600.0,177.2344,177.2932,177.2344,177.2932,600.0
2023-06-28 12:25:00,180.94,181.0,180.76,180.8,2216.0,177.2344,177.2932,177.0581,177.0973,2216.0
2023-06-28 12:30:00,180.84,180.89,180.74,180.86,1884.0,177.1365,177.1854,177.0385,177.156,1884.0
2023-06-28 12:35:00,180.93,180.94,180.77,180.78,2528.0,177.2246,177.2344,177.0679,177.0777,2528.0
2023-06-28 12:40:00,180.87,180.87,180.5,180.5,2017.0,177.1658,177.1658,176.8034,176.8034,2017.0
2023-06-28 12:45:00,180.5,180.57,180.42,180.46,2267.0,176.8034,176.872,176.7251,176.7642,2267.0
2023-06-28 12:50:00,180.39,180.39,180.19,180.2,3108.0,176.6957,176.6957,176.4998,176.5096,3108.0
2023-06-28 12:55:00,180.19,180.43,180.19,180.43,2873.0,176.4998,176.7349,176.4998,176.7349,2873.0
2023-06-28 13:00:00,180.42,180.48,180.31,180.48,2147.0,176.7251,176.7838,176.6173,176.7838,2147.0
2023-06-28 13:05:00,180.49,180.55,180.45,180.55,539.0,176.7936,176.8524,176.7544,176.8524,539.0
2023-06-28 13:10:00,180.45,180.56,180.37,180.55,2005.0,176.7544,176.8622,176.6761,176.8524,2005.0
2023-06-28 13:15:00,180.48,180.65,180.46,180.65,890.0,176.7838,176.9503,176.7642,176.9503,890.0
2023-06-28 13:20:00,180.55,180.65,180.55,180.64,500.0,176.8524,176.9503,176.8524,176.9406,500.0
2023-06-28 13:25:00,180.71,180.71,180.65,180.65,400.0,177.0091,177.0091,176.9503,176.9503,400.0
2023-06-28 13:30:00,180.64,180.74,180.57,180.57,2870.0,176.9406,177.0385,176.872,176.872,2870.0
2023-06-28 13:35:00,180.59,180.59,180.56,180.56,200.0,176.8916,176.8916,176.8622,176.8622,200.0
2023-06-28 13:40:00,180.59,180.64,180.51,180.54,4302.0,176.8916,176.9406,176.8132,176.8426,4302.0
2023-06-28 13:45:00,180.51,180.51,180.49,180.49,478.0,176.8132,176.8132,176.7936,176.7936,478.0
2023-06-28 13:50:00,180.46,180.48,180.3,180.44,2418.0,176.7642,176.7838,176.6075,176.7446,2418.0
2023-06-28 13:55:00,180.5,180.57,180.5,180.57,932.0,176.8034,176.872,176.8034,176.872,932.0
2023-06-28 14:00:00,180.53,180.64,180.47,180.5,2631.0,176.8328,176.9406,176.774,176.8034,2631.0
2023-06-28 14:05:00,180.42,180.5,180.39,180.42,3536.0,176.7251,176.8034,176.6957,176.7251,3536.0
2023-06-28 14:10:00,180.51,180.51,180.37,180.44,1198.0,176.8132,176.8132,176.6761,176.7446,1198.0
2023-06-28 14:15:00,180.34,180.44,180.32,180.4,3053.0,176.6467,176.7446,176.6271,176.7055,3053.0
2023-06-28 14:20:00,180.4,180.47,180.37,180.4,875.0,176.7055,176.774,176.6761,176.7055,875.0
2023-06-28 14:25:00,180.39,180.5,180.38,180.39,2062.0,176.6957,176.8034,176.6859,176.6957,2062.0
2023-06-28 14:30:00,180.47,180.53,180.39,180.46,3669.0,176.774,176.8328,176.6957,176.7642,3669.0
2023-06-28 14:35:00,180.48,180.53,180.44,180.45,2484.0,176.7838,176.8328,176.7446,176.7544,2484.0
2023-06-28 14:40:00,180.47,180.54,180.43,180.54,2806.0,176.774,176.8426,176.7349,176.8426,2806.0
2023-06-28 14:45:00,180.54,180.58,180.5,180.5,2348.0,176.8426,176.8818,176.8034,176.8034,2348.0
2023-06-28 14:50:00,180.52,180.56,180.46,180.56,1947.0,176.823,176.8622,176.7642,176.8622,1947.0
2023-06-28 14:55:00,180.56,180.62,180.5,180.56,4108.0,176.8622,176.921,176.8034,176.8622,4108.0
2023-06-28 15:00:00,180.6,180.68,180.56,180.56,1577.0,176.9014,176.9797,176.8622,176.8622,1577.0
2023-06-28 15:05:00,180.51,180.58,180.47,180.58,1816.0,176.8132,176.8818,176.774,176.8818,1816.0
2023-06-28 15:10:00,180.59,180.79,180.59,180.74,3401.0,176.8916,177.0875,176.8916,177.0385,3401.0
2023-06-28 15:15:00,180.72,180.82,180.64,180.82,3376.0,177.0189,177.1169,176.9406,177.1169,3376.0
2023-06-28 15:20:00,180.9,180.97,180.88,180.91,5016.0,177.1952,177.2638,177.1756,177.205,5016.0
2023-06-28 15:25:00,180.92,180.92,180.75,180.78,3459.0,177.2148,177.2148,177.0483,177.0777,3459.0
2023-06-28 15:30:00,180.76,180.78,180.62,180.64,10618.0,177.0581,177.0777,176.921,176.9406,10618.0
2023-06-28 15:35:00,180.62,180.62,180.55,180.59,4048.0,176.921,176.921,176.8524,176.8916,4048.0
2023-06-28 15:40:00,180.63,180.67,180.59,180.62,5530.0,176.9308,176.9699,176.8916,176.921,5530.0
2023-06-28 15:45:00,180.62,180.71,180.58,180.62,7331.0,176.921,177.0091,176.8818,176.921,7331.0
2023-06-28 15:50:00,180.59,180.8,180.56,180.69,18447.0,176.8916,177.0973,176.8622,176.9895,18447.0
2023-06-28 15:55:00,180.69,181.12,180.69,181.11,77184.0,176.9895,177.4107,176.9895,177.4009,77184.0
2023-06-29 09:30:00,180.55,181.0,180.08,180.89,16792.0,176.8524,177.2932,176.392,177.1854,16792.0
2023-06-29 09:35:00,180.56,182.5,180.56,182.3,20843.0,176.8622,178.7625,176.8622,178.5666,20843.0
2023-06-29 09:40:00,182.3,182.44,181.73,181.95,8828.0,178.5666,178.7037,178.0082,178.2237,8828.0
2023-06-29 09:45:00,181.94,182.21,181.49,181.5,3556.0,178.2139,178.4784,177.7731,177.7829,3556.0
2023-06-29 09:50:00,181.89,182.28,181.81,182.28,3520.0,178.165,178.547,178.0866,178.547,3520.0
2023-06-29 09:55:00,182.33,182.49,182.21,182.46,6589.0,178.5959,178.7527,178.4784,178.7233,6589.0
2023-06-29 10:00:00,182.59,182.59,182.35,182.53,9938.0,178.8506,178.8506,178.6155,178.7918,9938.0
2023-06-29 10:05:00,182.47,182.64,182.32,182.62,4546.0,178.7331,178.8996,178.5861,178.88,4546.0
2023-06-29 10:10:00,182.51,182.65,182.4,182.65,2431.0,178.7723,178.9094,178.6645,178.9094,2431.0
2023-06-29 10:15:00,182.65,182.71,182.51,182.53,2415.0,178.9094,178.9682,178.7723,178.7918,2415.0
2023-06-29 10:20:00,182.65,182.75,182.43,182.6,8118.0,178.9094,179.0073,178.6939,178.8604,8118.0
2023-06-29 10:25:00,182.34,182.6,182.34,182.6,5053.0,178.6057,178.8604,178.6057,178.8604,5053.0
2023-06-29 10:30:00,182.5,182.64,182.45,182.63,3823.0,178.7625,178.8996,178.7135,178.8898,3823.0
2023-06-29 10:35:00,182.68,182.68,182.49,182.54,9492.0,178.9388,178.9388,178.7527,178.8016,9492.0
2023-06-29 10:40:00,182.54,182.87,182.54,182.64,6463.0,178.8016,179.1249,178.8016,178.8996,6463.0
2023-06-29 10:45:00,182.6,182.74,182.45,182.71,4087.0,178.8604,178.9975,178.7135,178.9682,4087.0
2023-06-29 10:50:00,182.73,182.75,182.49,182.63,3272.0,178.9877,179.0073,178.7527,178.8898,3272.0
2023-06-29 10:55:00,182.65,182.79,182.61,182.77,2102.0,178.9094,179.0465,178.8702,179.0269,2102.0
2023-06-29 11:00:00,182.75,182.77,182.58,182.76,5482.0,179.0073,179.0269,178.8408,179.0171,5482.0
2023-06-29 11:05:00,182.76,182.87,182.76,182.84,1875.0,179.0171,179.1249,179.0171,179.0955,1875.0
2023-06-29 11:10:00,182.86,182.9,182.8,182.88,1579.0,179.1151,179.1543,179.0563,179.1347,1579.0
2023-06-29 11:15:00,182.92,183.07,182.92,182.98,3684.0,179.1739,179.3208,179.1739,179.2326,3684.0
2023-06-29 11:20:00,182.98,183.0,182.77,182.85,6567.0,179.2326,179.2522,179.0269,179.1053,6567.0
2023-06-29 11:25:00,182.9,183.09,182.86,183.03,3840.0,179.1543,179.3404,179.1151,179.2816,3840.0
2023-06-29 11:30:00,183.06,183.11,182.95,183.06,4857.0,179.311,179.36,179.2032,179.311,4857.0
2023-06-29 11:35:00,183.07,183.07,182.88,182.98,2200.0,179.3208,179.3208,179.1347,179.2326,2200.0
2023-06-29 11:40:00,182.91,183.01,182.8,182.81,3628.0,179.1641,179.262,179.0563,179.0661,3628.0
2023-06-29 11:45:00,182.85,182.9,182.62,182.68,3244.0,179.1053,179.1543,178.88,178.9388,3244.0
2023-06-29 11:50:00,182.65,183.05,182.64,183.05,3846.0,178.9094,179.3012,178.8996,179.3012,3846.0
2023-06-29 11:55:00,183.01,183.06,182.79,182.88,2933.0,179.262,179.311,179.0465,179.1347,2933.0
2023-06-29 12:00:00,182.85,182.95,182.73,182.79,800.0,179.1053,179.2032,178.9877,179.0465,800.0
2023-06-29 12:05:00,182.74,182.98,182.73,182.93,9111.0,178.9975,179.2326,178.9877,179.1837,9111.0
2023-06-29 12:10:00,183.0,183.05,182.95,183.03,2070.0,179.2522,179.3012,179.2032,179.2816,2070.0
2023-06-29 12:15:00,183.03,183.29,182.97,183.24,7225.0,179.2816,179.5363,179.2228,179.4873,7225.0
2023-06-29 12:20:00,183.27,183.37,183.21,183.35,1996.0,179.5167,179.6146,179.4579,179.5951,1996.0
2023-06-29 12:25:00,183.33,183.62,183.33,183.53,4773.0,179.5755,179.8595,179.5755,179.7714,4773.0
2023-06-29 12:30:00,183.58,183.6,183.51,183.59,2235.0,179.8203,179.8399,179.7518,179.8301,2235.0
2023-06-29 12:35:00,183.56,183.68,183.56,183.67,2603.0,179.8008,179.9183,179.8008,179.9085,2603.0
2023-06-29 12:40:00,183.67,183.82,183.63,183.82,1782.0,179.9085,180.0554,179.8693,180.0554,1782.0
2023-06-29 12:45:00,183.86,183.9,183.76,183.89,2741.0,180.0946,180.1338,179.9967,180.124,2741.0
2023-06-29 12:50:00,183.89,183.94,183.85,183.93,2247.0,180.124,180.173,180.0848,180.1632,2247.0
2023-06-29 12:55:00,183.92,184.0,183.79,183.91,5299.0,180.1534,180.2317,180.026,180.1436,5299.0
2023-06-29 13:00:00,183.94,184.0,183.87,183.88,3365.0,180.173,180.2317,180.1044,180.1142,3365.0
2023-06-29 13:05:00,183.81,183.82,183.52,183.76,3400.0,180.0456,180.0554,179.7616,179.9967,3400.0
2023-06-29 13:10:00,183.75,183.76,183.57,183.59,1813.0,179.9869,179.9967,179.8105,179.8301,1813.0
2023-06-29 13:15:00,183.52,183.55,183.29,183.29,3898.0,179.7616,179.791,179.5363,179.5363,3898.0
2023-06-29 13:20:00,183.32,183.39,183.26,183.37,4019.0,179.5657,179.6342,179.5069,179.6146,4019.0
2023-06-29 13:25:00,183.37,183.42,183.3,183.39,3005.0,179.6146,179.6636,179.5461,179.6342,3005.0
2023-06-29 13:30:00,183.39,183.52,183.32,183.32,5922.0,179.6342,179.7616,179.5657,179.5657,5922.0
2023-06-29 13:35:00,183.37,183.39,183.31,183.36,4983.0,179.6146,179.6342,179.5559,179.6048,4983.0
2023-06-29 13:40:00,183.32,183.34,183.1,183.17,5184.0,179.5657,179.5853,179.3502,179.4187,5184.0
2023-06-29 13:45:00,183.16,183.43,183.15,183.36,4101.0,179.4089,179.6734,179.3991,179.6048,4101.0
2023-06-29 13:50:00,183.36,183.55,183.3,183.41,3728.0,179.6048,179.791,179.5461,179.6538,3728.0
2023-06-29 13:55:00,183.35,183.42,183.04,183.14,4328.0,179.5951,179.6636,179.2914,179.3894,4328.0
2023-06-29 14:00:00,183.08,183.21,182.96,183.08,6057.0,179.3306,179.4579,179.213,179.3306,6057.0
2023-06-29 14:05:00,183.08,183.6,182.99,183.6,11244.0,179.3306,179.8399,179.2424,179.8399,11244.0
2023-06-29 14:10:00,183.65,183.84,183.58,183.79,5140.0,179.8889,180.075,179.8203,180.026,5140.0
2023-06-29 14:15:00,183.76,184.04,183.76,184.04,7338.0,179.9967,180.2709,179.9967,180.2709,7338.0
2023-06-29 14:20:00,184.0,184.16,183.96,183.97,4588.0,180.2317,180.3885,180.1926,180.2024,4588.0
2023-06-29 14:25:00,183.94,184.1,183.93,184.0,3234.0,180.173,180.3297,180.1632,180.2317,3234.0
2023-06-29 14:30:00,184.06,184.07,183.88,184.0,3951.0,180.2905,180.3003,180.1142,180.2317,3951.0
2023-06-29 14:35:00,183.97,184.03,183.76,183.76,5939.0,180.2024,180.2611,179.9967,179.9967,5939.0
2023-06-29 14:40:00,183.76,183.76,183.52,183.64,5828.0,179.9967,179.9967,179.7616,179.8791,5828.0
2023-06-29 14:45:00,183.66,183.91,183.65,183.81,3427.0,179.8987,180.1436,179.8889,180.0456,3427.0
2023-06-29 14:50:00,183.88,183.89,183.6,183.6,5255.0,180.1142,180.124,179.8399,179.8399,5255.0
2023-06-29 14:55:00,183.61,183.8,183.59,183.72,6055.0,179.8497,180.0358,179.8301,179.9575,6055.0
2023-06-29 15:00:00,183.77,183.87,183.67,183.83,4145.0,180.0064,180.1044,179.9085,180.0652,4145.0
2023-06-29 15:05:00,183.84,183.92,183.78,183.9,5889.0,180.075,180.1534,180.0162,180.1338,5889.0
2023-06-29 15:10:00,183.9,183.97,183.75,183.96,5208.0,180.1338,180.2024,179.9869,180.1926,5208.0
2023-06-29 15:15:00,183.99,184.07,183.89,184.03,7956.0,180.2219,180.3003,180.124,180.2611,7956.0
2023-06-29 15:20:00,184.08,184.33,184.03,184.18,10728.0,180.3101,180.555,180.2611,180.4081,10728.0
2023-06-29 15:25:00,184.09,184.24,184.01,184.24,5555.0,180.3199,180.4668,180.2415,180.4668,5555.0
2023-06-29 15:30:00,184.14,184.31,184.07,184.08,9835.0,180.3689,180.5354,180.3003,180.3101,9835.0
2023-06-29 15:35:00,184.06,184.1,183.82,183.82,9798.0,180.2905,180.3297,180.0554,180.0554,9798.0
2023-06-29 15:40:00,183.82,183.86,183.7,183.75,17090.0,180.0554,180.0946,179.9379,179.9869,17090.0
2023-06-29 15:45:00,183.75,183.96,183.73,183.96,26705.0,179.9869,180.1926,179.9673,180.1926,26705.0
2023-06-29 15:50:00,183.99,184.36,183.84,183.89,42993.0,180.2219,180.5844,180.075,180.124,42993.0
2023-06-29 15:55:00,183.86,184.2,183.77,183.92,105283.0,180.0946,180.4276,180.0064,180.1534,105283.0
2023-06-30 09:30:00,184.5,184.99,184.02,184.66,29000.0,180.7215,181.2015,180.2513,180.8782,29000.0
2023-06-30 09:35:00,184.76,185.31,184.75,185.31,10841.0,180.9762,181.5149,180.9664,181.5149,10841.0
2023-06-30 09:40:00,185.4,185.67,185.33,185.45,4781.0,181.6031,181.8675,181.5345,181.652,4781.0
2023-06-30 09:45:00,185.45,185.57,185.24,185.33,2922.0,181.652,181.7696,181.4463,181.5345,2922.0
2023-06-30 09:50:00,185.26,185.31,185.04,185.04,5792.0,181.4659,181.5149,181.2504,181.2504,5792.0
2023-06-30 09:55:00,185.07,185.28,184.94,184.94,3985.0,181.2798,181.4855,181.1525,181.1525,3985.0
2023-06-30 10:00:00,185.1,185.54,185.1,185.43,6124.0,181.3092,181.7402,181.3092,181.6325,6124.0
2023-06-30 10:05:00,185.44,185.66,185.3,185.58,2867.0,181.6422,181.8577,181.5051,181.7794,2867.0
2023-06-30 10:10:00,185.51,185.66,185.09,185.59,10670.0,181.7108,181.8577,181.2994,181.7892,10670.0
2023-06-30 10:15:00,185.59,185.68,185.44,185.52,2280.0,181.7892,181.8773,181.6422,181.7206,2280.0
2023-06-30 10:20:00,185.5,185.52,185.33,185.33,3407.0,181.701,181.7206,181.5345,181.5345,3407.0
2023-06-30 10:25:00,185.37,185.72,185.37,185.59,7279.0,181.5737,181.9165,181.5737,181.7892,7279.0
2023-06-30 10:30:00,185.64,185.68,185.37,185.37,8833.0,181.8382,181.8773,181.5737,181.5737,8833.0
2023-06-30 10:35:00,185.37,185.37,184.95,185.03,3499.0,181.5737,181.5737,181.1623,181.2406,3499.0
2023-06-30 10:40:00,185.03,185.18,184.99,185.06,3871.0,181.2406,181.3876,181.2015,181.27,3871.0
2023-06-30 10:45:00,185.06,185.17,184.78,184.84,4756.0,181.27,181.3778,180.9958,181.0545,4756.0
2023-06-30 10:50:00,184.78,185.09,184.73,185.03,13149.0,180.9958,181.2994,180.9468,181.2406,13149.0
2023-06-30 10:55:00,185.11,185.41,185.0,185.09,12903.0,181.319,181.6129,181.2113,181.2994,12903.0
2023-06-30 11:00:00,185.21,185.31,185.04,185.2,6417.0,181.417,181.5149,181.2504,181.4072,6417.0
2023-06-30 11:05:00,185.21,185.31,185.17,185.19,3898.0,181.417,181.5149,181.3778,181.3974,3898.0
2023-06-30 11:10:00,185.26,185.69,185.25,185.6,12371.0,181.4659,181.8871,181.4561,181.799,12371.0
2023-06-30 11:15:00,185.72,185.72,185.56,185.63,3600.0,181.9165,181.9165,181.7598,181.8284,3600.0
2023-06-30 11:20:00,185.57,185.58,185.46,185.46,2375.0,181.7696,181.7794,181.6618,181.6618,2375.0
2023-06-30 11:25:00,185.41,185.69,185.33,185.67,10430.0,181.6129,181.8871,181.5345,181.8675,10430.0
2023-06-30 11:30:00,185.59,185.59,185.43,185.44,1710.0,181.7892,181.7892,181.6325,181.6422,1710.0
2023-06-30 11:35:00,185.44,185.49,185.37,185.37,2020.0,181.6422,181.6912,181.5737,181.5737,2020.0
2023-06-30 11:40:00,185.44,185.5,185.35,185.35,1907.0,181.6422,181.701,181.5541,181.5541,1907.0
2023-06-30 11:45:00,185.34,185.46,185.23,185.44,4800.0,181.5443,181.6618,181.4365,181.6422,4800.0
2023-06-30 11:50:00,185.52,185.65,185.31,185.59,5804.0,181.7206,181.8479,181.5149,181.7892,5804.0
2023-06-30 11:55:00,185.59,185.65,185.53,185.62,3222.0,181.7892,181.8479,181.7304,181.8186,3222.0
2023-06-30 12:00:00,185.65,185.7,185.53,185.53,5151.0,181.8479,181.8969,181.7304,181.7304,5151.0
2023-06-30 12:05:00,185.47,185.48,185.4,185.48,2450.0,181.6716,181.6814,181.6031,181.6814,2450.0
2023-06-30 12:10:00,185.48,185.68,185.48,185.68,6298.0,181.6814,181.8773,181.6814,181.8773,6298.0
2023-06-30 12:15:00,185.69,185.88,185.69,185.88,2225.0,181.8871,182.0732,181.8871,182.0732,2225.0
2023-06-30 12:20:00,185.84,185.95,185.78,185.95,5175.0,182.0341,182.1418,181.9753,182.1418,5175.0
2023-06-30 12:25:00,186.0,186.07,185.94,186.07,4226.0,182.1908,182.2593,182.132,182.2593,4226.0
2023-06-30 12:30:00,186.03,186.16,185.98,186.05,5834.0,182.2202,182.3475,182.1712,182.2398,5834.0
2023-06-30 12:35:00,185.99,185.99,185.91,185.97,4047.0,182.181,182.181,182.1026,182.1614,4047.0
2023-06-30 12:40:00,185.94,186.04,185.85,185.98,4233.0,182.132,182.23,182.0439,182.1712,4233.0
2023-06-30 12:45:00,185.95,185.97,185.94,185.97,800.0,182.1418,182.1614,182.132,182.1614,800.0
2023-06-30 12:50:00,185.91,185.97,185.87,185.94,7450.0,182.1026,182.1614,182.0634,182.132,7450.0
2023-06-30 12:55:00,185.94,186.16,185.94,186.13,2134.0,182.132,182.3475,182.132,182.3181,2134.0
2023-06-30 13:00:00,186.1,186.3,186.02,186.13,11438.0,182.2887,182.4846,182.2104,182.3181,11438.0
2023-06-30 13:05:00,186.17,186.19,186.09,186.09,1255.0,182.3573,182.3769,182.2789,182.2789,1255.0
2023-06-30 13:10:00,186.1,186.38,186.1,186.23,14182.0,182.2887,182.563,182.2887,182.4161,14182.0
2023-06-30 13:15:00,186.28,186.55,186.23,186.5,15237.0,182.465,182.7295,182.4161,182.6805,15237.0
2023-06-30 13:20:00,186.53,186.53,186.4,186.43,4512.0,182.7099,182.7099,182.5826,182.612,4512.0
2023-06-30 13:25:00,186.47,186.72,186.44,186.58,12024.0,182.6512,182.896,182.6218,182.7589,12024.0
2023-06-30 13:30:00,186.62,186.83,186.62,186.83,4224.0,182.7981,183.0038,182.7981,183.0038,4224.0
2023-06-30 13:35:00,186.8,186.88,186.7,186.72,5906.0,182.9744,183.0528,182.8764,182.896,5906.0
2023-06-30 13:40:00,186.68,186.68,186.45,186.5,2041.0,182.8569,182.8569,182.6316,182.6805,2041.0
2023-06-30 13:45:00,186.5,186.82,186.49,186.73,7419.0,182.6805,182.994,182.6707,182.9058,7419.0
2023-06-30 13:50:00,186.66,186.78,186.62,186.72,2695.0,182.8373,182.9548,182.7981,182.896,2695.0
2023-06-30 13:55:00,186.78,186.93,186.69,186.92,3922.0,182.9548,183.1017,182.8666,183.0919,3922.0
2023-06-30 14:00:00,186.95,187.12,186.8,186.84,8559.0,183.1213,183.2878,182.9744,183.0136,8559.0
2023-06-30 14:05:00,186.89,186.93,186.71,186.82,3177.0,183.0626,183.1017,182.8862,182.994,3177.0
2023-06-30 14:10:00,186.84,186.84,186.7,186.78,4484.0,183.0136,183.0136,182.8764,182.9548,4484.0
2023-06-30 14:15:00,186.84,187.03,186.84,187.01,4278.0,183.0136,183.1997,183.0136,183.1801,4278.0
2023-06-30 14:20:00,186.97,186.99,186.83,186.96,1741.0,183.1409,183.1605,183.0038,183.1311,1741.0
2023-06-30 14:25:00,186.88,187.36,186.84,187.36,14930.0,183.0528,183.5229,183.0136,183.5229,14930.0
2023-06-30 14:30:00,187.35,187.35,187.07,187.23,8811.0,183.5131,183.5131,183.2389,183.3956,8811.0
2023-06-30 14:35:00,187.16,187.39,187.14,187.39,6476.0,183.327,183.5523,183.3074,183.5523,6476.0
2023-06-30 14:40:00,187.33,187.36,187.08,187.2,5831.0,183.4935,183.5229,183.2487,183.3662,5831.0
2023-06-30 14:45:00,187.26,187.3,187.06,187.26,11597.0,183.425,183.4642,183.2291,183.425,11597.0
2023-06-30 14:50:00,187.29,187.45,187.17,187.33,19793.0,183.4544,183.6111,183.3368,183.4935,19793.0
2023-06-30 14:55:00,187.29,187.37,187.15,187.3,6765.0,183.4544,183.5327,183.3172,183.4642,6765.0
2023-06-30 15:00:00,187.32,187.4,187.13,187.3,6512.0,183.4837,183.5621,183.2976,183.4642,6512.0
2023-06-30 15:05:00,187.26,187.42,187.26,187.37,7272.0,183.425,183.5817,183.425,183.5327,7272.0
2023-06-30 15:10:00,187.36,187.61,187.33,187.61,16490.0,183.5229,183.7678,183.4935,183.7678,16490.0
2023-06-30 15:15:00,187.61,187.73,187.58,187.65,10933.0,183.7678,183.8854,183.7384,183.807,10933.0
2023-06-30 15:20:00,187.69,187.73,187.43,187.53,11052.0,183.8462,183.8854,183.5915,183.6894,11052.0
2023-06-30 15:25:00,187.46,187.61,187.42,187.55,5801.0,183.6209,183.7678,183.5817,183.709,5801.0
2023-06-30 15:30:00,187.51,187.54,186.96,186.96,6675.0,183.6699,183.6992,183.1311,183.1311,6675.0
2023-06-30 15:35:00,187.04,187.28,187.0,187.28,9583.0,183.2095,183.4446,183.1703,183.4446,9583.0
2023-06-30 15:40:00,187.26,187.31,187.07,187.07,6749.0,183.425,183.474,183.2389,183.2389,6749.0
2023-06-30 15:45:00,187.08,187.19,186.89,186.9,12589.0,183.2487,183.3564,183.0626,183.0723,12589.0
2023-06-30 15:50:00,186.92,187.03,186.75,186.83,16434.0,183.0919,183.1997,182.9254,183.0038,16434.0
2023-06-30 15:55:00,186.83,186.99,186.65,186.7,86953.0,183.0038,183.1605,182.8275,182.8764,86953.0
2023-07-03 09:30:00,185.63,186.02,184.82,185.8,30041.0,181.8284,182.2104,181.0349,181.9949,30041.0
2023-07-03 09:35:00,185.94,185.95,185.31,185.46,10301.0,182.132,182.1418,181.5149,181.6618,10301.0
2023-07-03 09:40:00,185.25,185.39,184.96,185.37,9295.0,181.4561,181.5933,181.1721,181.5737,9295.0
2023-07-03 09:45:00,185.31,185.36,184.8,185.03,11310.0,181.5149,181.5639,181.0154,181.2406,11310.0
2023-07-03 09:50:00,185.28,185.58,185.06,185.58,6466.0,181.4855,181.7794,181.27,181.7794,6466.0
2023-07-03 09:55:00,185.6,186.13,185.6,185.91,11770.0,181.799,182.3181,181.799,182.1026,11770.0
2023-07-03 10:00:00,185.88,186.01,185.54,186.0,13441.0,182.0732,182.2006,181.7402,182.1908,13441.0
2023-07-03 10:05:00,185.96,186.09,185.81,186.01,5565.0,182.1516,182.2789,182.0047,182.2006,5565.0
2023-07-03 10:10:00,186.09,186.32,186.07,186.21,6602.0,182.2789,182.5042,182.2593,182.3965,6602.0
2023-07-03 10:15:00,186.25,186.61,186.25,186.43,4915.0,182.4357,182.7883,182.4357,182.612,4915.0
2023-07-03 10:20:00,186.43,186.54,186.24,186.54,13720.0,182.612,182.7197,182.4259,182.7197,13720.0
2023-07-03 10:25:00,186.55,186.69,186.35,186.38,3872.0,182.7295,182.8666,182.5336,182.563,3872.0
2023-07-03 10:30:00,186.33,186.34,186.19,186.27,2752.0,182.514,182.5238,182.3769,182.4553,2752.0
2023-07-03 10:35:00,186.25,186.68,186.15,186.61,20667.0,182.4357,182.8569,182.3377,182.7883,20667.0
2023-07-03 10:40:00,186.61,186.66,186.18,186.2,4060.0,182.7883,182.8373,182.3671,182.3867,4060.0
2023-07-03 10:45:00,186.26,186.69,186.24,186.68,10334.0,182.4455,182.8666,182.4259,182.8569,10334.0
2023-07-03 10:50:00,186.64,186.76,186.47,186.48,11469.0,182.8177,182.9352,182.6512,182.6609,11469.0
2023-07-03 10:55:00,186.5,186.54,186.31,186.31,2835.0,182.6805,182.7197,182.4944,182.4944,2835.0
2023-07-03 11:00:00,186.31,186.5,186.28,186.37,6180.0,182.4944,182.6805,182.465,182.5532,6180.0
2023-07-03 11:05:00,186.42,186.71,186.42,186.71,4307.0,182.6022,182.8862,182.6022,182.8862,4307.0
2023-07-03 11:10:00,186.62,186.74,186.5,186.71,11215.0,182.7981,182.9156,182.6805,182.8862,11215.0
2023-07-03 11:15:00,186.72,186.76,186.24,186.25,5408.0,182.896,182.9352,182.4259,182.4357,5408.0
2023-07-03 11:20:00,186.22,186.34,186.19,186.24,4986.0,182.4063,182.5238,182.3769,182.4259,4986.0
2023-07-03 11:25:00,186.32,186.47,186.3,186.41,4955.0,182.5042,182.6512,182.4846,182.5924,4955.0
2023-07-03 11:30:00,186.41,186.41,186.1,186.21,7704.0,182.5924,182.5924,182.2887,182.3965,7704.0
2023-07-03 11:35:00,186.18,186.55,186.12,186.41,6950.0,182.3671,182.7295,182.3083,182.5924,6950.0
2023-07-03 11:40:00,186.41,186.43,186.32,186.42,3345.0,182.5924,182.612,182.5042,182.6022,3345.0
2023-07-03 11:45:00,186.43,186.43,186.19,186.21,4332.0,182.612,182.612,182.3769,182.3965,4332.0
2023-07-03 11:50:00,186.27,186.58,186.1,186.53,13298.0,182.4553,182.7589,182.2887,182.7099,13298.0
2023-07-03 11:55:00,186.52,186.53,186.36,186.4,5505.0,182.7001,182.7099,182.5434,182.5826,5505.0
2023-07-03 12:00:00,186.4,186.42,186.33,186.38,2371.0,182.5826,182.6022,182.514,182.563,2371.0
2023-07-03 12:05:00,186.35,186.49,186.35,186.45,4872.0,182.5336,182.6707,182.5336,182.6316,4872.0
2023-07-03 12:10:00,186.45,186.61,186.41,186.58,12990.0,182.6316,182.7883,182.5924,182.7589,12990.0
2023-07-03 12:15:00,186.58,186.68,186.58,186.62,2652.0,182.7589,182.8569,182.7589,182.7981,2652.0
2023-07-03 12:20:00,186.61,186.78,186.51,186.75,7225.0,182.7883,182.9548,182.6903,182.9254,7225.0
2023-07-03 12:25:00,186.72,186.81,186.67,186.78,7311.0,182.896,182.9842,182.8471,182.9548,7311.0
2023-07-03 12:30:00,186.73,186.78,186.4,186.57,7476.0,182.9058,182.9548,182.5826,182.7491,7476.0
2023-07-03 12:35:00,186.54,186.66,186.39,186.39,6899.0,182.7197,182.8373,182.5728,182.5728,6899.0
2023-07-03 12:40:00,186.32,186.32,186.15,186.16,6282.0,182.5042,182.5042,182.3377,182.3475,6282.0
2023-07-03 12:45:00,186.15,186.38,186.11,186.38,5626.0,182.3377,182.563,182.2985,182.563,5626.0
2023-07-03 12:50:00,186.39,186.59,186.39,186.49,7564.0,182.5728,182.7687,182.5728,182.6707,7564.0
2023-07-03 12:55:00,186.51,186.58,186.27,186.55,24980.0,182.6903,182.7589,182.4553,182.7295,24980.0
2023-07-05 09:30:00,183.55,185.92,182.97,185.02,67746.0,179.791,182.1124,179.2228,181.2309,67746.0
2023-07-05 09:35:00,184.94,185.36,184.32,184.48,9087.0,181.1525,181.5639,180.5452,180.7019,9087.0
2023-07-05 09:40:00,184.55,185.27,184.42,184.86,7678.0,180.7705,181.4757,180.6431,181.0741,7678.0
2023-07-05 09:45:00,184.75,184.96,184.24,184.46,6396.0,180.9664,181.1721,180.4668,180.6823,6396.0
2023-07-05 09:50:00,184.45,185.25,184.45,185.02,8271.0,180.6725,181.4561,180.6725,181.2309,8271.0
2023-07-05 09:55:00,184.95,185.59,184.81,185.05,26207.0,181.1623,181.7892,181.0252,181.2602,26207.0
2023-07-05 10:00:00,185.05,185.05,184.24,184.38,8264.0,181.2602,181.2602,180.4668,180.604,8264.0
2023-07-05 10:05:00,184.42,184.9,184.33,184.76,8193.0,180.6431,181.1133,180.555,180.9762,8193.0
2023-07-05 10:10:00,184.7,185.01,184.7,184.87,7001.0,180.9174,181.2211,180.9174,181.0839,7001.0
2023-07-05 10:15:00,184.84,185.0,184.61,184.96,8017.0,181.0545,181.2113,180.8292,181.1721,8017.0
2023-07-05 10:20:00,184.96,185.03,184.9,185.0,12211.0,181.1721,181.2406,181.1133,181.2113,12211.0
2023-07-05 10:25:00,185.0,185.01,184.41,184.62,8366.0,181.2113,181.2211,180.6333,180.839,8366.0
2023-07-05 10:30:00,184.61,184.94,184.61,184.92,6204.0,180.8292,181.1525,180.8292,181.1329,6204.0
2023-07-05 10:35:00,184.97,185.04,184.73,184.82,15143.0,181.1819,181.2504,180.9468,181.0349,15143.0
2023-07-05 10:40:00,184.78,184.91,184.47,184.61,12244.0,180.9958,181.1231,180.6921,180.8292,12244.0
2023-07-05 10:45:00,184.61,184.61,184.21,184.21,8574.0,180.8292,180.8292,180.4374,180.4374,8574.0
2023-07-05 10:50:00,184.18,184.69,184.18,184.69,26128.0,180.4081,180.9076,180.4081,180.9076,26128.0
2023-07-05 10:55:00,184.69,184.82,184.61,184.7,20002.0,180.9076,181.0349,180.8292,180.9174,20002.0
2023-07-05 11:00:00,184.71,184.8,184.3,184.32,14854.0,180.9272,181.0154,180.5256,180.5452,14854.0
2023-07-05 11:05:00,184.31,184.44,184.09,184.11,5016.0,180.5354,180.6627,180.3199,180.3395,5016.0
2023-07-05 11:10:00,184.09,184.29,183.97,184.24,10469.0,180.3199,180.5158,180.2024,180.4668,10469.0
2023-07-05 11:15:00,184.31,184.32,183.98,184.12,17213.0,180.5354,180.5452,180.2121,180.3493,17213.0
2023-07-05 11:20:00,184.21,184.41,184.11,184.15,4118.0,180.4374,180.6333,180.3395,180.3787,4118.0
2023-07-05 11:25:00,184.12,184.34,183.96,184.23,8255.0,180.3493,180.5648,180.1926,180.457,8255.0
2023-07-05 11:30:00,184.27,184.39,184.13,184.27,6903.0,180.4962,180.6138,180.3591,180.4962,6903.0
2023-07-05 11:35:00,184.3,184.3,184.0,184.21,21389.0,180.5256,180.5256,180.2317,180.4374,21389.0
2023-07-05 11:40:00,184.29,184.29,184.03,184.03,4124.0,180.5158,180.5158,180.2611,180.2611,4124.0
2023-07-05 11:45:00,184.06,184.21,183.97,184.04,28264.0,180.2905,180.4374,180.2024,180.2709,28264.0
2023-07-05 11:50:00,184.02,184.07,184.0,184.02,3490.0,180.2513,180.3003,180.2317,180.2513,3490.0
2023-07-05 11:55:00,184.0,184.04,183.9,184.0,18313.0,180.2317,180.2709,180.1338,180.2317,18313.0
2023-07-05 12:00:00,184.09,184.34,184.09,184.24,3640.0,180.3199,180.5648,180.3199,180.4668,3640.0
2023-07-05 12:05:00,184.28,184.29,184.02,184.08,5397.0,180.506,180.5158,180.2513,180.3101,5397.0
2023-07-05 12:10:00,184.08,184.22,183.96,184.11,8990.0,180.3101,180.4472,180.1926,180.3395,8990.0
2023-07-05 12:15:00,184.11,184.26,184.1,184.25,5768.0,180.3395,180.4864,180.3297,180.4766,5768.0
2023-07-05 12:20:00,184.24,184.24,184.08,184.11,20808.0,180.4668,180.4668,180.3101,180.3395,20808.0
2023-07-05 12:25:00,184.01,184.15,183.95,184.07,10758.0,180.2415,180.3787,180.1828,180.3003,10758.0
2023-07-05 12:30:00,184.06,184.11,183.96,183.96,10333.0,180.2905,180.3395,180.1926,180.1926,10333.0
2023-07-05 12:35:00,183.96,184.1,183.88,184.08,8287.0,180.1926,180.3297,180.1142,180.3101,8287.0
2023-07-05 12:40:00,184.08,184.08,183.93,183.99,7610.0,180.3101,180.3101,180.1632,180.2219,7610.0
2023-07-05 12:45:00,183.99,184.07,183.99,184.05,4103.0,180.2219,180.3003,180.2219,180.2807,4103.0
2023-07-05 12:50:00,184.05,184.1,183.95,183.99,8026.0,180.2807,180.3297,180.1828,180.2219,8026.0
2023-07-05 12:55:00,183.99,184.08,183.97,184.0,6788.0,180.2219,180.3101,180.2024,180.2317,6788.0
2023-07-05 13:00:00,184.0,184.06,183.96,183.98,6823.0,180.2317,180.2905,180.1926,180.2121,6823.0
2023-07-05 13:05:00,183.99,184.02,183.97,184.0,3729.0,180.2219,180.2513,180.2024,180.2317,3729.0
2023-07-05 13:10:00,184.0,184.09,183.96,183.99,14394.0,180.2317,180.3199,180.1926,180.2219,14394.0
2023-07-05 13:15:00,184.0,184.09,183.93,184.06,9754.0,180.2317,180.3199,180.1632,180.2905,9754.0
2023-07-05 13:20:00,184.1,184.23,184.1,184.19,3835.0,180.3297,180.457,180.3297,180.4178,3835.0
2023-07-05 13:25:00,184.19,184.33,184.18,184.28,10073.0,180.4178,180.555,180.4081,180.506,10073.0
2023-07-05 13:30:00,184.28,184.45,184.28,184.41,2906.0,180.506,180.6725,180.506,180.6333,2906.0
2023-07-05 13:35:00,184.38,184.55,184.32,184.55,7228.0,180.604,180.7705,180.5452,180.7705,7228.0
2023-07-05 13:40:00,184.52,184.52,184.25,184.25,3900.0,180.7411,180.7411,180.4766,180.4766,3900.0
2023-07-05 13:45:00,184.27,184.33,184.25,184.32,3256.0,180.4962,180.555,180.4766,180.5452,3256.0
2023-07-05 13:50:00,184.32,184.33,184.19,184.19,3296.0,180.5452,180.555,180.4178,180.4178,3296.0
2023-07-05 13:55:00,184.18,184.2,184.08,184.12,3745.0,180.4081,180.4276,180.3101,180.3493,3745.0
2023-07-05 14:00:00,184.12,184.17,183.99,184.01,4816.0,180.3493,180.3983,180.2219,180.2415,4816.0
2023-07-05 14:05:00,183.99,184.3,183.95,184.3,13667.0,180.2219,180.5256,180.1828,180.5256,13667.0
2023-07-05 14:10:00,184.18,184.21,183.95,183.95,3248.0,180.4081,180.4374,180.1828,180.1828,3248.0
2023-07-05 14:15:00,183.95,183.95,183.49,183.53,6872.0,180.1828,180.1828,179.7322,179.7714,6872.0
2023-07-05 14:20:00,183.53,183.54,183.38,183.46,4333.0,179.7714,179.7812,179.6244,179.7028,4333.0
2023-07-05 14:25:00,183.46,183.71,183.46,183.54,5982.0,179.7028,179.9477,179.7028,179.7812,5982.0
2023-07-05 14:30:00,183.56,183.69,183.56,183.62,4882.0,179.8008,179.9281,179.8008,179.8595,4882.0
2023-07-05 14:35:00,183.62,183.87,183.59,183.84,8161.0,179.8595,180.1044,179.8301,180.075,8161.0
2023-07-05 14:40:00,183.86,184.08,183.86,184.06,17784.0,180.0946,180.3101,180.0946,180.2905,17784.0
2023-07-05 14:45:00,184.08,184.31,184.07,184.24,6509.0,180.3101,180.5354,180.3003,180.4668,6509.0
2023-07-05 14:50:00,184.27,184.51,184.19,184.48,29141.0,180.4962,180.7313,180.4178,180.7019,29141.0
2023-07-05 14:55:00,184.44,184.66,184.24,184.65,25781.0,180.6627,180.8782,180.4668,180.8684,25781.0
2023-07-05 15:00:00,184.59,184.62,184.37,184.47,16759.0,180.8097,180.839,180.5942,180.6921,16759.0
2023-07-05 15:05:00,184.47,184.69,184.47,184.62,9026.0,180.6921,180.9076,180.6921,180.839,9026.0
2023-07-05 15:10:00,184.58,184.65,184.5,184.64,8648.0,180.7999,180.8684,180.7215,180.8586,8648.0
2023-07-05 15:15:00,184.62,184.86,184.56,184.81,12661.0,180.839,181.0741,180.7803,181.0252,12661.0
2023-07-05 15:20:00,184.82,184.87,184.73,184.83,21619.0,181.0349,181.0839,180.9468,181.0447,21619.0
2023-07-05 15:25:00,184.85,184.89,184.62,184.69,19477.0,181.0643,181.1035,180.839,180.9076,19477.0
2023-07-05 15:30:00,184.72,184.72,184.38,184.38,5641.0,180.937,180.937,180.604,180.604,5641.0
2023-07-05 15:35:00,184.37,184.39,184.09,184.23,17571.0,180.5942,180.6138,180.3199,180.457,17571.0
2023-07-05 15:40:00,184.19,184.23,183.89,184.11,14151.0,180.4178,180.457,180.124,180.3395,14151.0
2023-07-05 15:45:00,184.06,184.15,183.79,183.95,22826.0,180.2905,180.3787,180.026,180.1828,22826.0
2023-07-05 15:50:00,183.95,184.02,183.75,183.91,37305.0,180.1828,180.2513,179.9869,180.1436,37305.0
2023-07-05 15:55:00,183.92,183.97,183.67,183.7,82939.0,180.1534,180.2024,179.9085,179.9379,82939.0
2023-07-06 09:30:00,182.66,182.66,181.11,181.99,31776.0,178.9192,178.9192,177.4009,178.2629,31776.0
2023-07-06 09:35:00,182.2,182.3,182.02,182.21,3330.0,178.4686,178.5666,178.2923,178.4784,3330.0
2023-07-06 09:40:00,182.06,182.07,181.07,181.07,5012.0,178.3315,178.3413,177.3617,177.3617,5012.0
2023-07-06 09:45:00,181.06,181.5,180.7,181.24,7426.0,177.3519,177.7829,176.9993,177.5283,7426.0
2023-07-06 09:50:00,181.32,181.6,181.32,181.42,7012.0,177.6066,177.8809,177.6066,177.7046,7012.0
2023-07-06 09:55:00,181.31,181.36,181.04,181.05,3315.0,177.5968,177.6458,177.3324,177.3422,3315.0
2023-07-06 10:00:00,180.94,181.21,180.89,181.09,2417.0,177.2344,177.4989,177.1854,177.3813,2417.0
2023-07-06 10:05:00,180.88,181.05,180.74,180.88,4319.0,177.1756,177.3422,177.0385,177.1756,4319.0
2023-07-06 10:10:00,180.9,181.12,180.86,181.07,7133.0,177.1952,177.4107,177.156,177.3617,7133.0
2023-07-06 10:15:00,181.16,181.28,180.81,180.81,2535.0,177.4499,177.5674,177.1071,177.1071,2535.0
2023-07-06 10:20:00,180.75,180.8,180.58,180.79,2414.0,177.0483,177.0973,176.8818,177.0875,2414.0
2023-07-06 10:25:00,180.79,180.79,180.42,180.43,3478.0,177.0875,177.0875,176.7251,176.7349,3478.0
2023-07-06 10:30:00,180.41,180.59,180.33,180.57,5794.0,176.7153,176.8916,176.6369,176.872,5794.0
2023-07-06 10:35:00,180.64,180.7,180.36,180.37,6996.0,176.9406,176.9993,176.6663,176.6761,6996.0
2023-07-06 10:40:00,180.36,180.46,180.24,180.46,3051.0,176.6663,176.7642,176.5487,176.7642,3051.0
2023-07-06 10:45:00,180.4,180.56,180.24,180.47,2670.0,176.7055,176.8622,176.5487,176.774,2670.0
2023-07-06 10:50:00,180.56,180.61,180.47,180.53,5643.0,176.8622,176.9112,176.774,176.8328,5643.0
2023-07-06 10:55:00,180.56,180.69,180.51,180.66,10137.0,176.8622,176.9895,176.8132,176.9601,10137.0
2023-07-06 11:00:00,180.71,181.04,180.71,180.96,13890.0,177.0091,177.3324,177.0091,177.254,13890.0
2023-07-06 11:05:00,180.91,181.06,180.91,180.95,4057.0,177.205,177.3519,177.205,177.2442,4057.0
2023-07-06 11:10:00,180.94,181.17,180.88,181.11,5247.0,177.2344,177.4597,177.1756,177.4009,5247.0
2023-07-06 11:15:00,181.05,181.1,181.0,181.0,1385.0,177.3422,177.3911,177.2932,177.2932,1385.0
2023-07-06 11:20:00,180.95,181.0,180.77,180.89,9382.0,177.2442,177.2932,177.0679,177.1854,9382.0
2023-07-06 11:25:00,180.92,181.14,180.92,181.06,4387.0,177.2148,177.4303,177.2148,177.3519,4387.0
2023-07-06 11:30:00,181.09,181.12,180.81,180.81,9994.0,177.3813,177.4107,177.1071,177.1071,9994.0
2023-07-06 11:35:00,180.81,180.82,180.58,180.77,2520.0,177.1071,177.1169,176.8818,177.0679,2520.0
2023-07-06 11:40:00,180.81,180.94,180.79,180.94,1907.0,177.1071,177.2344,177.0875,177.2344,1907.0
2023-07-06 11:45:00,181.01,181.03,180.87,180.98,8899.0,177.303,177.3226,177.1658,177.2736,8899.0
2023-07-06 11:50:00,180.92,181.19,180.92,181.14,4025.0,177.2148,177.4793,177.2148,177.4303,4025.0
2023-07-06 11:55:00,181.15,181.49,181.15,181.46,1566.0,177.4401,177.7731,177.4401,177.7438,1566.0
2023-07-06 12:00:00,181.48,181.57,181.46,181.49,13789.0,177.7633,177.8515,177.7438,177.7731,13789.0
2023-07-06 12:05:00,181.5,181.65,181.43,181.63,4072.0,177.7829,177.9299,177.7144,177.9103,4072.0
2023-07-06 12:10:00,181.75,181.9,181.7,181.72,4660.0,178.0278,178.1747,177.9788,177.9984,4660.0
2023-07-06 12:15:00,181.8,181.84,181.62,181.68,4836.0,178.0768,178.116,177.9005,177.9593,4836.0
2023-07-06 12:20:00,181.72,181.76,181.47,181.52,5669.0,177.9984,178.0376,177.7536,177.8025,5669.0
2023-07-06 12:25:00,181.58,181.59,181.47,181.53,3777.0,177.8613,177.8711,177.7536,177.8123,3777.0
2023-07-06 12:30:00,181.58,181.89,181.57,181.78,3842.0,177.8613,178.165,177.8515,178.0572,3842.0
2023-07-06 12:35:00,181.75,181.76,181.57,181.57,2015.0,178.0278,178.0376,177.8515,177.8515,2015.0
2023-07-06 12:40:00,181.56,181.74,181.56,181.7,4352.0,177.8417,178.018,177.8417,177.9788,4352.0
2023-07-06 12:45:00,181.69,182.19,181.67,182.17,14155.0,177.969,178.4588,177.9495,178.4392,14155.0
2023-07-06 12:50:00,182.11,182.16,182.0,182.09,3914.0,178.3804,178.4294,178.2727,178.3609,3914.0
2023-07-06 12:55:00,182.05,182.35,181.99,182.32,5876.0,178.3217,178.6155,178.2629,178.5861,5876.0
2023-07-06 13:00:00,182.34,182.56,182.28,182.56,14730.0,178.6057,178.8212,178.547,178.8212,14730.0
2023-07-06 13:05:00,182.58,182.58,182.41,182.51,5720.0,178.8408,178.8408,178.6743,178.7723,5720.0
2023-07-06 13:10:00,182.53,182.93,182.51,182.85,7902.0,178.7918,179.1837,178.7723,179.1053,7902.0
2023-07-06 13:15:00,182.84,182.92,182.7,182.73,8813.0,179.0955,179.1739,178.9584,178.9877,8813.0
2023-07-06 13:20:00,182.7,182.79,182.69,182.78,1701.0,178.9584,179.0465,178.9486,179.0367,1701.0
2023-07-06 13:25:00,182.72,182.9,182.68,182.68,6321.0,178.978,179.1543,178.9388,178.9388,6321.0
2023-07-06 13:30:00,182.69,182.83,182.61,182.74,8269.0,178.9486,179.0857,178.8702,178.9975,8269.0
2023-07-06 13:35:00,182.68,182.88,182.68,182.88,2882.0,178.9388,179.1347,178.9388,179.1347,2882.0
2023-07-06 13:40:00,182.88,183.0,182.83,182.98,4858.0,179.1347,179.2522,179.0857,179.2326,4858.0
2023-07-06 13:45:00,183.01,183.01,182.75,182.8,3797.0,179.262,179.262,179.0073,179.0563,3797.0
2023-07-06 13:50:00,182.79,182.8,182.76,182.77,1208.0,179.0465,179.0563,179.0171,179.0269,1208.0
2023-07-06 13:55:00,182.73,182.81,182.64,182.74,8469.0,178.9877,179.0661,178.8996,178.9975,8469.0
2023-07-06 14:00:00,182.74,182.74,182.63,182.66,3540.0,178.9975,178.9975,178.8898,178.9192,3540.0
2023-07-06 14:05:00,182.66,182.75,182.63,182.67,6460.0,178.9192,179.0073,178.8898,178.929,6460.0
2023-07-06 14:10:00,182.66,182.7,182.65,182.67,2830.0,178.9192,178.9584,178.9094,178.929,2830.0
2023-07-06 14:15:00,182.67,182.87,182.62,182.8,5032.0,178.929,179.1249,178.88,179.0563,5032.0
2023-07-06 14:20:00,182.81,182.82,182.66,182.69,4204.0,179.0661,179.0759,178.9192,178.9486,4204.0
2023-07-06 14:25:00,182.68,182.68,182.37,182.38,3543.0,178.9388,178.9388,178.6351,178.6449,3543.0
2023-07-06 14:30:00,182.44,182.94,182.38,182.94,7332.0,178.7037,179.1934,178.6449,179.1934,7332.0
2023-07-06 14:35:00,182.9,182.91,182.75,182.9,4432.0,179.1543,179.1641,179.0073,179.1543,4432.0
2023-07-06 14:40:00,182.89,183.14,182.89,183.14,2091.0,179.1445,179.3894,179.1445,179.3894,2091.0
2023-07-06 14:45:00,183.12,183.28,183.02,183.21,10721.0,179.3698,179.5265,179.2718,179.4579,10721.0
2023-07-06 14:50:00,183.2,183.2,183.02,183.08,3495.0,179.4481,179.4481,179.2718,179.3306,3495.0
2023-07-06 14:55:00,183.07,183.38,183.02,183.36,10783.0,179.3208,179.6244,179.2718,179.6048,10783.0
2023-07-06 15:00:00,183.35,183.35,183.13,183.16,6041.0,179.5951,179.5951,179.3796,179.4089,6041.0
2023-07-06 15:05:00,183.18,183.18,183.01,183.13,6492.0,179.4285,179.4285,179.262,179.3796,6492.0
2023-07-06 15:10:00,183.08,183.27,183.06,183.19,6041.0,179.3306,179.5167,179.311,179.4383,6041.0
2023-07-06 15:15:00,183.16,183.32,183.08,183.3,8937.0,179.4089,179.5657,179.3306,179.5461,8937.0
2023-07-06 15:20:00,183.3,183.3,183.13,183.22,6755.0,179.5461,179.5461,179.3796,179.4677,6755.0
2023-07-06 15:25:00,183.25,183.31,183.09,183.09,7463.0,179.4971,179.5559,179.3404,179.3404,7463.0
2023-07-06 15:30:00,183.09,183.15,183.01,183.03,8073.0,179.3404,179.3991,179.262,179.2816,8073.0
2023-07-06 15:35:00,183.05,183.19,182.98,183.11,9086.0,179.3012,179.4383,179.2326,179.36,9086.0
2023-07-06 15:40:00,183.09,183.1,182.88,182.89,6377.0,179.3404,179.3502,179.1347,179.1445,6377.0
2023-07-06 15:45:00,182.89,183.08,182.85,183.04,16727.0,179.1445,179.3306,179.1053,179.2914,16727.0
2023-07-06 15:50:00,183.07,183.34,183.05,183.28,35757.0,179.3208,179.5853,179.3012,179.5265,35757.0
2023-07-06 15:55:00,183.26,183.47,183.04,183.09,80264.0,179.5069,179.7126,179.2914,179.3404,80264.0
2023-07-07 09:30:00,182.27,183.8,182.01,183.8,18252.0,178.5372,180.0358,178.2825,180.0358,18252.0
2023-07-07 09:35:00,183.29,184.65,183.28,183.68,18238.0,179.5363,180.8684,179.5265,179.9183,18238.0
2023-07-07 09:40:00,183.64,184.49,183.56,184.31,18462.0,179.8791,180.7117,179.8008,180.5354,18462.0
2023-07-07 09:45:00,184.24,184.79,184.13,184.69,4100.0,180.4668,181.0056,180.3591,180.9076,4100.0
2023-07-07 09:50:00,184.71,185.16,184.47,184.52,5909.0,180.9272,181.368,180.6921,180.7411,5909.0
2023-07-07 09:55:00,184.48,184.64,183.96,184.03,9530.0,180.7019,180.8586,180.1926,180.2611,9530.0
2023-07-07 10:00:00,184.03,184.15,183.85,183.85,10334.0,180.2611,180.3787,180.0848,180.0848,10334.0
2023-07-07 10:05:00,183.85,184.05,183.57,184.05,12393.0,180.0848,180.2807,179.8105,180.2807,12393.0
2023-07-07 10:10:00,184.07,184.22,183.85,183.94,12227.0,180.3003,180.4472,180.0848,180.173,12227.0
2023-07-07 10:15:00,183.97,184.07,183.6,184.06,8312.0,180.2024,180.3003,179.8399,180.2905,8312.0
2023-07-07 10:20:00,184.08,184.08,183.73,183.81,2689.0,180.3101,180.3101,179.9673,180.0456,2689.0
2023-07-07 10:25:00,183.88,184.07,183.88,184.04,5824.0,180.1142,180.3003,180.1142,180.2709,5824.0
2023-07-07 10:30:00,183.96,183.97,183.56,183.56,6893.0,180.1926,180.2024,179.8008,179.8008,6893.0
2023-07-07 10:35:00,183.61,184.0,183.6,183.88,7693.0,179.8497,180.2317,179.8399,180.1142,7693.0
2023-07-07 10:40:00,183.77,183.77,183.6,183.62,5100.0,180.0064,180.0064,179.8399,179.8595,5100.0
2023-07-07 10:45:00,183.61,183.72,183.46,183.62,4862.0,179.8497,179.9575,179.7028,179.8595,4862.0
2023-07-07 10:50:00,183.61,183.71,183.53,183.56,1746.0,179.8497,179.9477,179.7714,179.8008,1746.0
2023-07-07 10:55:00,183.63,183.96,183.56,183.87,9270.0,179.8693,180.1926,179.8008,180.1044,9270.0
2023-07-07 11:00:00,183.92,184.05,183.91,184.01,3506.0,180.1534,180.2807,180.1436,180.2415,3506.0
2023-07-07 11:05:00,183.94,183.95,183.73,183.75,6695.0,180.173,180.1828,179.9673,179.9869,6695.0
2023-07-07 11:10:00,183.75,183.86,183.6,183.6,4208.0,179.9869,180.0946,179.8399,179.8399,4208.0
2023-07-07 11:15:00,183.56,183.61,183.33,183.38,5794.0,179.8008,179.8497,179.5755,179.6244,5794.0
2023-07-07 11:20:00,183.35,183.5,183.35,183.47,6777.0,179.5951,179.742,179.5951,179.7126,6777.0
2023-07-07 11:25:00,183.47,183.68,183.43,183.5,6925.0,179.7126,179.9183,179.6734,179.742,6925.0
2023-07-07 11:30:00,183.49,183.67,183.45,183.66,11678.0,179.7322,179.9085,179.693,179.8987,11678.0
2023-07-07 11:35:00,183.66,183.95,183.66,183.92,6131.0,179.8987,180.1828,179.8987,180.1534,6131.0
2023-07-07 11:40:00,183.9,183.95,183.63,183.81,3704.0,180.1338,180.1828,179.8693,180.0456,3704.0
2023-07-07 11:45:00,183.81,183.91,183.73,183.81,5061.0,180.0456,180.1436,179.9673,180.0456,5061.0
2023-07-07 11:50:00,183.81,183.81,183.54,183.55,3414.0,180.0456,180.0456,179.7812,179.791,3414.0
2023-07-07 11:55:00,183.61,183.75,183.57,183.58,6096.0,179.8497,179.9869,179.8105,179.8203,6096.0
2023-07-07 12:00:00,183.69,183.84,183.69,183.75,4470.0,179.9281,180.075,179.9281,179.9869,4470.0
2023-07-07 12:05:00,183.7,183.8,183.7,183.71,4576.0,179.9379,180.0358,179.9379,179.9477,4576.0
2023-07-07 12:10:00,183.77,184.15,183.77,184.15,10048.0,180.0064,180.3787,180.0064,180.3787,10048.0
2023-07-07 12:15:00,184.14,184.38,184.06,184.27,24281.0,180.3689,180.604,180.2905,180.4962,24281.0
2023-07-07 12:20:00,184.26,184.27,184.17,184.19,2909.0,180.4864,180.4962,180.3983,180.4178,2909.0
2023-07-07 12:25:00,184.19,184.45,184.19,184.45,16827.0,180.4178,180.6725,180.4178,180.6725,16827.0
2023-07-07 12:30:00,184.43,184.91,184.41,184.89,7596.0,180.6529,181.1231,180.6333,181.1035,7596.0
2023-07-07 12:35:00,184.9,185.07,184.89,184.95,8000.0,181.1133,181.2798,181.1035,181.1623,8000.0
2023-07-07 12:40:00,184.91,185.39,184.91,185.38,13158.0,181.1231,181.5933,181.1231,181.5835,13158.0
2023-07-07 12:45:00,185.36,185.42,185.12,185.15,21916.0,181.5639,181.6227,181.3288,181.3582,21916.0
2023-07-07 12:50:00,185.11,185.35,185.06,185.28,10722.0,181.319,181.5541,181.27,181.4855,10722.0
2023-07-07 12:55:00,185.28,185.29,185.08,185.09,8320.0,181.4855,181.4953,181.2896,181.2994,8320.0
2023-07-07 13:00:00,185.15,185.34,185.15,185.28,2843.0,181.3582,181.5443,181.3582,181.4855,2843.0
2023-07-07 13:05:00,185.28,185.33,185.24,185.33,1708.0,181.4855,181.5345,181.4463,181.5345,1708.0
2023-07-07 13:10:00,185.29,185.35,185.26,185.3,6133.0,181.4953,181.5541,181.4659,181.5051,6133.0
2023-07-07 13:15:00,185.27,185.36,185.2,185.21,8940.0,181.4757,181.5639,181.4072,181.417,8940.0
2023-07-07 13:20:00,185.2,185.46,185.2,185.3,10265.0,181.4072,181.6618,181.4072,181.5051,10265.0
2023-07-07 13:25:00,185.28,185.28,185.22,185.25,1578.0,181.4855,181.4855,181.4268,181.4561,1578.0
2023-07-07 13:30:00,185.25,185.25,185.17,185.17,3712.0,181.4561,181.4561,181.3778,181.3778,3712.0
2023-07-07 13:35:00,185.13,185.13,184.77,184.86,6999.0,181.3386,181.3386,180.986,181.0741,6999.0
2023-07-07 13:40:00,184.84,184.97,184.84,184.89,4041.0,181.0545,181.1819,181.0545,181.1035,4041.0
2023-07-07 13:45:00,184.9,184.91,184.66,184.66,1753.0,181.1133,181.1231,180.8782,180.8782,1753.0
2023-07-07 13:50:00,184.66,184.8,184.6,184.71,11791.0,180.8782,181.0154,180.8195,180.9272,11791.0
2023-07-07 13:55:00,184.74,184.86,184.57,184.72,15986.0,180.9566,181.0741,180.7901,180.937,15986.0
2023-07-07 14:00:00,184.71,184.76,184.68,184.74,2366.0,180.9272,180.9762,180.8978,180.9566,2366.0
2023-07-07 14:05:00,184.66,184.66,184.51,184.51,3137.0,180.8782,180.8782,180.7313,180.7313,3137.0
2023-07-07 14:10:00,184.51,184.66,184.5,184.64,11003.0,180.7313,180.8782,180.7215,180.8586,11003.0
2023-07-07 14:15:00,184.64,184.64,184.32,184.35,7742.0,180.8586,180.8586,180.5452,180.5746,7742.0
2023-07-07 14:20:00,184.32,184.32,184.21,184.28,3863.0,180.5452,180.5452,180.4374,180.506,3863.0
2023-07-07 14:25:00,184.31,184.38,184.28,184.36,2312.0,180.5354,180.604,180.506,180.5844,2312.0
2023-07-07 14:30:00,184.31,184.4,184.22,184.31,9941.0,180.5354,180.6235,180.4472,180.5354,9941.0
2023-07-07 14:35:00,184.29,184.32,184.25,184.25,2223.0,180.5158,180.5452,180.4766,180.4766,2223.0
2023-07-07 14:40:00,184.25,184.41,184.13,184.16,13908.0,180.4766,180.6333,180.3591,180.3885,13908.0
2023-07-07 14:45:00,184.2,184.32,184.16,184.16,6511.0,180.4276,180.5452,180.3885,180.3885,6511.0
2023-07-07 14:50:00,184.18,184.33,184.17,184.29,5111.0,180.4081,180.555,180.3983,180.5158,5111.0
2023-07-07 14:55:00,184.33,184.33,184.14,184.17,7611.0,180.555,180.555,180.3689,180.3983,7611.0
2023-07-07 15:00:00,184.14,184.33,184.1,184.27,5954.0,180.3689,180.555,180.3297,180.4962,5954.0
2023-07-07 15:05:00,184.26,184.35,184.15,184.33,9918.0,180.4864,180.5746,180.3787,180.555,9918.0
2023-07-07 15:10:00,184.33,184.33,184.21,184.25,3484.0,180.555,180.555,180.4374,180.4766,3484.0
2023-07-07 15:15:00,184.25,184.28,183.98,183.99,7955.0,180.4766,180.506,180.2121,180.2219,7955.0
2023-07-07 15:20:00,184.02,184.06,183.97,184.05,15587.0,180.2513,180.2905,180.2024,180.2807,15587.0
2023-07-07 15:25:00,184.07,184.39,184.07,184.35,22933.0,180.3003,180.6138,180.3003,180.5746,22933.0
2023-07-07 15:30:00,184.3,184.45,184.23,184.37,16139.0,180.5256,180.6725,180.457,180.5942,16139.0
2023-07-07 15:35:00,184.35,184.35,184.04,184.04,18760.0,180.5746,180.5746,180.2709,180.2709,18760.0
2023-07-07 15:40:00,184.06,184.13,183.97,184.03,7906.0,180.2905,180.3591,180.2024,180.2611,7906.0
2023-07-07 15:45:00,184.03,184.03,183.62,183.63,16590.0,180.2611,180.2611,179.8595,179.8693,16590.0
2023-07-07 15:50:00,183.67,183.85,183.4,183.52,31298.0,179.9085,180.0848,179.644,179.7616,31298.0
2023-07-07 15:55:00,183.51,183.65,183.22,183.37,66268.0,179.7518,179.8889,179.4677,179.6146,66268.0
2023-07-10 09:30:00,182.85,184.02,182.22,183.77,14708.0,179.1053,180.2513,178.4882,180.0064,14708.0
2023-07-10 09:35:00,184.25,184.25,183.87,183.88,1500.0,180.4766,180.4766,180.1044,180.1142,1500.0
2023-07-10 09:40:00,184.01,184.4,184.01,184.03,3115.0,180.2415,180.6235,180.2415,180.2611,3115.0
2023-07-10 09:45:00,184.06,184.35,184.06,184.35,2113.0,180.2905,180.5746,180.2905,180.5746,2113.0
2023-07-10 09:50:00,184.57,184.99,184.41,184.97,1227.0,180.7901,181.2015,180.6333,181.1819,1227.0
2023-07-10 09:55:00,185.05,185.05,184.82,184.83,2177.0,181.2602,181.2602,181.0349,181.0447,2177.0
2023-07-10 10:00:00,184.89,185.03,184.64,184.7,3378.0,181.1035,181.2406,180.8586,180.9174,3378.0
2023-07-10 10:05:00,184.71,184.79,184.42,184.47,3962.0,180.9272,181.0056,180.6431,180.6921,3962.0
2023-07-10 10:10:00,184.43,184.43,184.18,184.18,600.0,180.6529,180.6529,180.4081,180.4081,600.0
2023-07-10 10:15:00,184.05,184.18,183.87,183.87,2334.0,180.2807,180.4081,180.1044,180.1044,2334.0
2023-07-10 10:20:00,183.97,183.98,183.53,183.72,3089.0,180.2024,180.2121,179.7714,179.9575,3089.0
2023-07-10 10:25:00,183.72,183.92,183.69,183.9,6899.0,179.9575,180.1534,179.9281,180.1338,6899.0
2023-07-10 10:30:00,183.9,183.9,183.58,183.6,4330.0,180.1338,180.1338,179.8203,179.8399,4330.0
2023-07-10 10:35:00,183.62,183.79,183.58,183.74,5604.0,179.8595,180.026,179.8203,179.9771,5604.0
2023-07-10 10:40:00,183.68,183.97,183.68,183.97,2614.0,179.9183,180.2024,179.9183,180.2024,2614.0
2023-07-10 10:45:00,183.95,184.02,183.9,183.97,8318.0,180.1828,180.2513,180.1338,180.2024,8318.0
2023-07-10 10:50:00,183.93,184.01,183.9,183.91,4439.0,180.1632,180.2415,180.1338,180.1436,4439.0
2023-07-10 10:55:00,183.91,183.94,183.59,183.71,12013.0,180.1436,180.173,179.8301,179.9477,12013.0
2023-07-10 11:00:00,183.76,183.77,183.28,183.4,9507.0,179.9967,180.0064,179.5265,179.644,9507.0
2023-07-10 11:05:00,183.33,183.34,183.15,183.27,5268.0,179.5755,179.5853,179.3991,179.5167,5268.0
2023-07-10 11:10:00,183.24,183.25,183.19,183.25,968.0,179.4873,179.4971,179.4383,179.4971,968.0
2023-07-10 11:15:00,183.25,183.39,183.16,183.21,4378.0,179.4971,179.6342,179.4089,179.4579,4378.0
2023-07-10 11:20:00,183.32,183.38,183.25,183.29,3143.0,179.5657,179.6244,179.4971,179.5363,3143.0
2023-07-10 11:25:00,183.31,183.39,183.29,183.39,8822.0,179.5559,179.6342,179.5363,179.6342,8822.0
2023-07-10 11:30:00,183.41,183.6,183.41,183.52,4603.0,179.6538,179.8399,179.6538,179.7616,4603.0
2023-07-10 11:35:00,183.49,183.5,183.37,183.42,2764.0,179.7322,179.742,179.6146,179.6636,2764.0
2023-07-10 11:40:00,183.43,183.48,183.3,183.32,2653.0,179.6734,179.7224,179.5461,179.5657,2653.0
2023-07-10 11:45:00,183.29,183.39,183.22,183.39,10400.0,179.5363,179.6342,179.4677,179.6342,10400.0
2023-07-10 11:50:00,183.33,183.43,183.31,183.35,3122.0,179.5755,179.6734,179.5559,179.5951,3122.0
2023-07-10 11:55:00,183.38,183.55,183.38,183.55,1129.0,179.6244,179.791,179.6244,179.791,1129.0
2023-07-10 12:00:00,183.49,183.49,183.16,183.22,1810.0,179.7322,179.7322,179.4089,179.4677,1810.0
2023-07-10 12:05:00,183.33,183.36,183.19,183.26,991.0,179.5755,179.6048,179.4383,179.5069,991.0
2023-07-10 12:10:00,183.3,183.39,183.29,183.38,1952.0,179.5461,179.6342,179.5363,179.6244,1952.0
2023-07-10 12:15:00,183.33,183.49,183.33,183.48,3537.0,179.5755,179.7322,179.5755,179.7224,3537.0
2023-07-10 12:20:00,183.48,183.64,183.44,183.64,2371.0,179.7224,179.8791,179.6832,179.8791,2371.0
2023-07-10 12:25:00,183.67,183.7,183.58,183.68,2603.0,179.9085,179.9379,179.8203,179.9183,2603.0
2023-07-10 12:30:00,183.68,183.77,183.62,183.74,4069.0,179.9183,180.0064,179.8595,179.9771,4069.0
2023-07-10 12:35:00,183.74,183.74,183.64,183.68,3857.0,179.9771,179.9771,179.8791,179.9183,3857.0
2023-07-10 12:40:00,183.68,183.68,183.59,183.65,1672.0,179.9183,179.9183,179.8301,179.8889,1672.0
2023-07-10 12:45:00,183.65,183.94,183.65,183.94,3693.0,179.8889,180.173,179.8889,180.173,3693.0
2023-07-10 12:50:00,183.93,183.99,183.84,183.84,4109.0,180.1632,180.2219,180.075,180.075,4109.0
2023-07-10 12:55:00,183.82,183.84,183.74,183.77,2409.0,180.0554,180.075,179.9771,180.0064,2409.0
2023-07-10 13:00:00,183.82,183.92,183.72,183.72,3981.0,180.0554,180.1534,179.9575,179.9575,3981.0
2023-07-10 13:05:00,183.76,183.83,183.72,183.76,2102.0,179.9967,180.0652,179.9575,179.9967,2102.0
2023-07-10 13:10:00,183.83,183.91,183.82,183.86,1928.0,180.0652,180.1436,180.0554,180.0946,1928.0
2023-07-10 13:15:00,183.82,184.02,183.82,184.0,4950.0,180.0554,180.2513,180.0554,180.2317,4950.0
2023-07-10 13:20:00,183.99,184.23,183.96,184.18,7515.0,180.2219,180.457,180.1926,180.4081,7515.0
2023-07-10 13:25:00,184.18,184.23,184.11,184.18,1535.0,180.4081,180.457,180.3395,180.4081,1535.0
2023-07-10 13:30:00,184.17,184.17,183.96,183.97,2364.0,180.3983,180.3983,180.1926,180.2024,2364.0
2023-07-10 13:35:00,183.95,183.95,183.74,183.76,3027.0,180.1828,180.1828,179.9771,179.9967,3027.0
2023-07-10 13:40:00,183.75,184.01,183.66,184.0,13589.0,179.9869,180.2415,179.8987,180.2317,13589.0
2023-07-10 13:45:00,183.85,183.89,183.71,183.72,1261.0,180.0848,180.124,179.9477,179.9575,1261.0
2023-07-10 13:50:00,183.74,183.78,183.64,183.75,2052.0,179.9771,180.0162,179.8791,179.9869,2052.0
2023-07-10 13:55:00,183.7,183.85,183.69,183.84,5005.0,179.9379,180.0848,179.9281,180.075,5005.0
2023-07-10 14:00:00,183.79,183.8,183.58,183.61,2340.0,180.026,180.0358,179.8203,179.8497,2340.0
2023-07-10 14:05:00,183.59,183.64,183.55,183.56,4757.0,179.8301,179.8791,179.791,179.8008,4757.0
2023-07-10 14:10:00,183.5,183.64,183.48,183.58,3930.0,179.742,179.8791,179.7224,179.8203,3930.0
2023-07-10 14:15:00,183.63,183.7,183.63,183.64,1964.0,179.8693,179.9379,179.8693,179.8791,1964.0
2023-07-10 14:20:00,183.67,183.72,183.59,183.59,9786.0,179.9085,179.9575,179.8301,179.8301,9786.0
2023-07-10 14:25:00,183.59,183.69,183.47,183.64,7154.0,179.8301,179.9281,179.7126,179.8791,7154.0
2023-07-10 14:30:00,183.63,183.72,183.59,183.66,3298.0,179.8693,179.9575,179.8301,179.8987,3298.0
2023-07-10 14:35:00,183.68,183.68,183.49,183.57,3376.0,179.9183,179.9183,179.7322,179.8105,3376.0
2023-07-10 14:40:00,183.54,183.58,183.49,183.51,2538.0,179.7812,179.8203,179.7322,179.7518,2538.0
2023-07-10 14:45:00,183.56,183.56,183.44,183.48,1913.0,179.8008,179.8008,179.6832,179.7224,1913.0
2023-07-10 14:50:00,183.43,183.54,183.43,183.48,4634.0,179.6734,179.7812,179.6734,179.7224,4634.0
2023-07-10 14:55:00,183.53,183.76,183.52,183.72,7785.0,179.7714,179.9967,179.7616,179.9575,7785.0
2023-07-10 15:00:00,183.75,183.75,183.59,183.59,1105.0,179.9869,179.9869,179.8301,179.8301,1105.0
2023-07-10 15:05:00,183.6,183.6,183.54,183.57,2673.0,179.8399,179.8399,179.7812,179.8105,2673.0
2023-07-10 15:10:00,183.57,183.57,183.46,183.46,1301.0,179.8105,179.8105,179.7028,179.7028,1301.0
2023-07-10 15:15:00,183.52,183.56,183.34,183.4,6247.0,179.7616,179.8008,179.5853,179.644,6247.0
2023-07-10 15:20:00,183.47,183.55,183.45,183.53,4183.0,179.7126,179.791,179.693,179.7714,4183.0
2023-07-10 15:25:00,183.5,183.61,183.48,183.61,4029.0,179.742,179.8497,179.7224,179.8497,4029.0
2023-07-10 15:30:00,183.58,183.62,183.54,183.56,4635.0,179.8203,179.8595,179.7812,179.8008,4635.0
2023-07-10 15:35:00,183.58,183.58,183.36,183.48,9867.0,179.8203,179.8203,179.6048,179.7224,9867.0
2023-07-10 15:40:00,183.48,183.57,183.45,183.48,7486.0,179.7224,179.8105,179.693,179.7224,7486.0
2023-07-10 15:45:00,183.48,183.61,183.31,183.42,13410.0,179.7224,179.8497,179.5559,179.6636,13410.0
2023-07-10 15:50:00,183.38,183.62,183.23,183.57,16117.0,179.6244,179.8595,179.4775,179.8105,16117.0
2023-07-10 15:55:00,183.57,183.74,183.39,183.73,44432.0,179.8105,179.9771,179.6342,179.9673,44432.0
2023-07-11 09:30:00,184.98,185.43,184.93,185.11,16593.0,181.1917,181.6325,181.1427,181.319,16593.0
2023-07-11 09:35:00,184.92,186.99,184.72,186.87,15581.0,181.1329,183.1605,180.937,183.043,15581.0
2023-07-11 09:40:00,186.66,186.78,185.89,186.1,11861.0,182.8373,182.9548,182.083,182.2887,11861.0
2023-07-11 09:45:00,186.24,186.82,186.24,186.82,12577.0,182.4259,182.994,182.4259,182.994,12577.0
2023-07-11 09:50:00,186.84,186.84,186.56,186.56,1450.0,183.0136,183.0136,182.7393,182.7393,1450.0
2023-07-11 09:55:00,186.54,186.54,185.88,186.07,10472.0,182.7197,182.7197,182.0732,182.2593,10472.0
2023-07-11 10:00:00,186.19,186.37,186.01,186.09,4211.0,182.3769,182.5532,182.2006,182.2789,4211.0
2023-07-11 10:05:00,185.99,186.17,185.58,185.72,4965.0,182.181,182.3573,181.7794,181.9165,4965.0
2023-07-11 10:10:00,185.85,185.85,185.37,185.66,4567.0,182.0439,182.0439,181.5737,181.8577,4567.0
2023-07-11 10:15:00,185.74,185.83,185.39,185.44,20246.0,181.9361,182.0243,181.5933,181.6422,20246.0
2023-07-11 10:20:00,185.53,185.56,184.73,184.93,19599.0,181.7304,181.7598,180.9468,181.1427,19599.0
2023-07-11 10:25:00,184.97,185.22,184.96,185.11,6004.0,181.1819,181.4268,181.1721,181.319,6004.0
2023-07-11 10:30:00,185.12,185.13,184.96,184.99,5912.0,181.3288,181.3386,181.1721,181.2015,5912.0
2023-07-11 10:35:00,185.06,185.37,185.04,185.35,900.0,181.27,181.5737,181.2504,181.5541,900.0
2023-07-11 10:40:00,185.3,185.55,185.22,185.48,3750.0,181.5051,181.75,181.4268,181.6814,3750.0
2023-07-11 10:45:00,185.45,185.47,185.24,185.28,15781.0,181.652,181.6716,181.4463,181.4855,15781.0
2023-07-11 10:50:00,185.31,185.47,185.2,185.21,17708.0,181.5149,181.6716,181.4072,181.417,17708.0
2023-07-11 10:55:00,185.28,185.34,185.23,185.31,2418.0,181.4855,181.5443,181.4365,181.5149,2418.0
2023-07-11 11:00:00,185.3,185.41,185.17,185.25,5830.0,181.5051,181.6129,181.3778,181.4561,5830.0
2023-07-11 11:05:00,185.26,185.41,185.25,185.38,17561.0,181.4659,181.6129,181.4561,181.5835,17561.0
2023-07-11 11:10:00,185.4,185.52,185.34,185.41,4117.0,181.6031,181.7206,181.5443,181.6129,4117.0
2023-07-11 11:15:00,185.48,185.61,185.38,185.55,2638.0,181.6814,181.8088,181.5835,181.75,2638.0
2023-07-11 11:20:00,185.51,185.59,185.43,185.52,1157.0,181.7108,181.7892,181.6325,181.7206,1157.0
2023-07-11 11:25:00,185.41,185.41,185.19,185.23,1316.0,181.6129,181.6129,181.3974,181.4365,1316.0
2023-07-11 11:30:00,185.16,185.2,185.12,185.12,2335.0,181.368,181.4072,181.3288,181.3288,2335.0
2023-07-11 11:35:00,185.11,185.16,185.06,185.16,3083.0,181.319,181.368,181.27,181.368,3083.0
2023-07-11 11:40:00,185.14,185.19,185.08,185.14,1687.0,181.3484,181.3974,181.2896,181.3484,1687.0
2023-07-11 11:45:00,185.09,185.1,184.94,184.95,1121.0,181.2994,181.3092,181.1525,181.1623,1121.0
2023-07-11 11:50:00,184.96,184.96,184.83,184.84,2522.0,181.1721,181.1721,181.0447,181.0545,2522.0
2023-07-11 11:55:00,184.84,185.05,184.83,184.91,4858.0,181.0545,181.2602,181.0447,181.1231,4858.0
2023-07-11 12:00:00,184.98,185.01,184.84,184.84,1415.0,181.1917,181.2211,181.0545,181.0545,1415.0
2023-07-11 12:05:00,184.9,184.9,184.75,184.83,1749.0,181.1133,181.1133,180.9664,181.0447,1749.0
2023-07-11 12:10:00,184.82,184.9,184.82,184.89,1872.0,181.0349,181.1133,181.0349,181.1035,1872.0
2023-07-11 12:15:00,184.91,184.95,184.79,184.79,4323.0,181.1231,181.1623,181.0056,181.0056,4323.0
2023-07-11 12:20:00,184.81,184.86,184.76,184.81,2993.0,181.0252,181.0741,180.9762,181.0252,2993.0
2023-07-11 12:25:00,184.85,184.92,184.61,184.63,2840.0,181.0643,181.1329,180.8292,180.8488,2840.0
2023-07-11 12:30:00,184.64,184.66,184.62,184.65,4973.0,180.8586,180.8782,180.839,180.8684,4973.0
2023-07-11 12:35:00,184.61,184.63,184.57,184.57,2384.0,180.8292,180.8488,180.7901,180.7901,2384.0
2023-07-11 12:40:00,184.67,184.7,184.62,184.62,2364.0,180.888,180.9174,180.839,180.839,2364.0
2023-07-11 12:45:00,184.56,184.74,184.56,184.74,919.0,180.7803,180.9566,180.7803,180.9566,919.0
2023-07-11 12:50:00,184.81,184.94,184.77,184.77,5796.0,181.0252,181.1525,180.986,180.986,5796.0
2023-07-11 12:55:00,184.72,184.72,184.5,184.5,2404.0,180.937,180.937,180.7215,180.7215,2404.0
2023-07-11 13:00:00,184.48,184.8,184.48,184.8,1252.0,180.7019,181.0154,180.7019,181.0154,1252.0
2023-07-11 13:05:00,184.78,184.84,184.77,184.78,2889.0,180.9958,181.0545,180.986,180.9958,2889.0
2023-07-11 13:10:00,184.8,184.82,184.6,184.61,4798.0,181.0154,181.0349,180.8195,180.8292,4798.0
2023-07-11 13:15:00,184.58,184.64,184.57,184.59,1301.0,180.7999,180.8586,180.7901,180.8097,1301.0
2023-07-11 13:20:00,184.67,184.73,184.57,184.6,3257.0,180.888,180.9468,180.7901,180.8195,3257.0
2023-07-11 13:25:00,184.53,184.53,184.51,184.53,1637.0,180.7509,180.7509,180.7313,180.7509,1637.0
2023-07-11 13:30:00,184.5,184.5,184.48,184.48,300.0,180.7215,180.7215,180.7019,180.7019,300.0
2023-07-11 13:35:00,184.41,184.48,184.24,184.47,3242.0,180.6333,180.7019,180.4668,180.6921,3242.0
2023-07-11 13:40:00,184.5,184.51,184.41,184.41,1274.0,180.7215,180.7313,180.6333,180.6333,1274.0
2023-07-11 13:45:00,184.4,184.4,184.29,184.34,1400.0,180.6235,180.6235,180.5158,180.5648,1400.0
2023-07-11 13:50:00,184.36,184.46,184.36,184.45,2269.0,180.5844,180.6823,180.5844,180.6725,2269.0
2023-07-11 13:55:00,184.4,184.4,184.39,184.39,500.0,180.6235,180.6235,180.6138,180.6138,500.0
2023-07-11 14:00:00,184.42,184.65,184.42,184.58,3099.0,180.6431,180.8684,180.6431,180.7999,3099.0
2023-07-11 14:05:00,184.56,184.6,184.56,184.6,600.0,180.7803,180.8195,180.7803,180.8195,600.0
2023-07-11 14:10:00,184.53,184.53,184.25,184.26,1437.0,180.7509,180.7509,180.4766,180.4864,1437.0
2023-07-11 14:15:00,184.23,184.27,183.98,184.08,12076.0,180.457,180.4962,180.2121,180.3101,12076.0
2023-07-11 14:20:00,184.06,184.06,183.79,183.8,2105.0,180.2905,180.2905,180.026,180.0358,2105.0
2023-07-11 14:25:00,183.8,184.11,183.8,184.09,6019.0,180.0358,180.3395,180.0358,180.3199,6019.0
2023-07-11 14:30:00,184.11,184.22,184.01,184.08,1950.0,180.3395,180.4472,180.2415,180.3101,1950.0
2023-07-11 14:35:00,184.12,184.12,184.02,184.09,21264.0,180.3493,180.3493,180.2513,180.3199,21264.0
2023-07-11 14:40:00,184.09,184.3,184.01,184.27,15600.0,180.3199,180.5256,180.2415,180.4962,15600.0
2023-07-11 14:45:00,184.3,184.37,184.21,184.34,3340.0,180.5256,180.5942,180.4374,180.5648,3340.0
2023-07-11 14:50:00,184.3,184.34,184.23,184.3,14828.0,180.5256,180.5648,180.457,180.5256,14828.0
2023-07-11 14:55:00,184.33,184.47,184.27,184.33,9312.0,180.555,180.6921,180.4962,180.555,9312.0
2023-07-11 15:00:00,184.32,184.39,184.22,184.27,5754.0,180.5452,180.6138,180.4472,180.4962,5754.0
2023-07-11 15:05:00,184.28,184.29,184.1,184.15,6666.0,180.506,180.5158,180.3297,180.3787,6666.0
2023-07-11 15:10:00,184.15,184.16,184.02,184.03,6566.0,180.3787,180.3885,180.2513,180.2611,6566.0
2023-07-11 15:15:00,184.03,184.15,183.95,184.13,10352.0,180.2611,180.3787,180.1828,180.3591,10352.0
2023-07-11 15:20:00,184.13,184.15,184.02,184.06,6638.0,180.3591,180.3787,180.2513,180.2905,6638.0
2023-07-11 15:25:00,184.03,184.04,183.89,183.92,9800.0,180.2611,180.2709,180.124,180.1534,9800.0
2023-07-11 15:30:00,183.91,184.08,183.86,183.95,10495.0,180.1436,180.3101,180.0946,180.1828,10495.0
2023-07-11 15:35:00,183.96,184.26,183.95,184.19,8455.0,180.1926,180.4864,180.1828,180.4178,8455.0
2023-07-11 15:40:00,184.2,184.5,184.2,184.48,8877.0,180.4276,180.7215,180.4276,180.7019,8877.0
2023-07-11 15:45:00,184.52,184.89,184.48,184.88,11112.0,180.7411,181.1035,180.7019,181.0937,11112.0
2023-07-11 15:50:00,184.98,184.99,184.37,184.39,24828.0,181.1917,181.2015,180.5942,180.6138,24828.0
2023-07-11 15:55:00,184.39,184.68,184.36,184.65,57533.0,180.6138,180.8978,180.5844,180.8684,57533.0
2023-07-12 09:30:00,186.49,186.65,185.89,185.89,12639.0,182.6707,182.8275,182.083,182.083,12639.0
2023-07-12 09:35:00,186.2,186.2,185.28,185.28,4601.0,182.3867,182.3867,181.4855,181.4855,4601.0
2023-07-12 09:40:00,185.11,185.57,184.86,185.57,19170.0,181.319,181.7696,181.0741,181.7696,19170.0
2023-07-12 09:45:00,185.55,185.63,185.32,185.42,9274.0,181.75,181.8284,181.5247,181.6227,9274.0
2023-07-12 09:50:00,185.36,185.83,185.35,185.83,4907.0,181.5639,182.0243,181.5541,182.0243,4907.0
2023-07-12 09:55:00,185.63,185.95,185.63,185.94,8988.0,181.8284,182.1418,181.8284,182.132,8988.0
2023-07-12 10:00:00,186.01,186.01,185.65,185.7,10112.0,182.2006,182.2006,181.8479,181.8969,10112.0
2023-07-12 10:05:00,185.72,186.19,185.72,186.17,3357.0,181.9165,182.3769,181.9165,182.3573,3357.0
2023-07-12 10:10:00,186.2,186.24,186.1,186.22,6714.0,182.3867,182.4259,182.2887,182.4063,6714.0
2023-07-12 10:15:00,186.22,186.34,186.2,186.28,4754.0,182.4063,182.5238,182.3867,182.465,4754.0
2023-07-12 10:20:00,186.28,186.28,185.95,185.95,2533.0,182.465,182.465,182.1418,182.1418,2533.0
2023-07-12 10:25:00,186.0,186.45,185.96,186.45,1685.0,182.1908,182.6316,182.1516,182.6316,1685.0
2023-07-12 10:30:00,186.33,186.45,186.26,186.37,2560.0,182.514,182.6316,182.4455,182.5532,2560.0
2023-07-12 10:35:00,186.41,186.53,186.28,186.53,2144.0,182.5924,182.7099,182.465,182.7099,2144.0
2023-07-12 10:40:00,186.66,186.66,186.5,186.5,400.0,182.8373,182.8373,182.6805,182.6805,400.0
2023-07-12 10:45:00,186.63,186.65,186.5,186.5,2499.0,182.8079,182.8275,182.6805,182.6805,2499.0
2023-07-12 10:50:00,186.62,186.62,186.45,186.51,1400.0,182.7981,182.7981,182.6316,182.6903,1400.0
2023-07-12 10:55:00,186.47,186.49,186.33,186.4,4483.0,182.6512,182.6707,182.514,182.5826,4483.0
2023-07-12 11:00:00,186.45,186.55,186.33,186.42,2825.0,182.6316,182.7295,182.514,182.6022,2825.0
2023-07-12 11:05:00,186.33,186.33,186.24,186.32,1825.0,182.514,182.514,182.4259,182.5042,1825.0
2023-07-12 11:10:00,186.3,186.68,186.29,186.68,7006.0,182.4846,182.8569,182.4748,182.8569,7006.0
2023-07-12 11:15:00,186.68,186.68,186.59,186.59,1614.0,182.8569,182.8569,182.7687,182.7687,1614.0
2023-07-12 11:20:00,186.53,186.61,186.49,186.6,3314.0,182.7099,182.7883,182.6707,182.7785,3314.0
2023-07-12 11:25:00,186.58,186.6,186.41,186.52,3002.0,182.7589,182.7785,182.5924,182.7001,3002.0
2023-07-12 11:30:00,186.48,186.53,186.3,186.3,2086.0,182.6609,182.7099,182.4846,182.4846,2086.0
2023-07-12 11:35:00,186.31,186.38,186.29,186.29,2894.0,182.4944,182.563,182.4748,182.4748,2894.0
2023-07-12 11:40:00,186.2,186.2,185.91,186.07,5237.0,182.3867,182.3867,182.1026,182.2593,5237.0
2023-07-12 11:45:00,186.01,186.08,185.94,185.95,1687.0,182.2006,182.2691,182.132,182.1418,1687.0
2023-07-12 11:50:00,186.05,186.07,185.92,185.96,2141.0,182.2398,182.2593,182.1124,182.1516,2141.0
2023-07-12 11:55:00,185.86,185.86,185.62,185.74,2610.0,182.0536,182.0536,181.8186,181.9361,2610.0
2023-07-12 12:00:00,185.69,185.76,185.5,185.68,3708.0,181.8871,181.9557,181.701,181.8773,3708.0
2023-07-12 12:05:00,185.63,186.04,185.62,186.04,2153.0,181.8284,182.23,181.8186,182.23,2153.0
2023-07-12 12:10:00,185.91,186.05,185.91,186.05,1258.0,182.1026,182.2398,182.1026,182.2398,1258.0
2023-07-12 12:15:00,186.16,186.2,185.96,185.99,5998.0,182.3475,182.3867,182.1516,182.181,5998.0
2023-07-12 12:20:00,186.05,186.13,186.01,186.05,1462.0,182.2398,182.3181,182.2006,182.2398,1462.0
2023-07-12 12:25:00,186.08,186.08,185.84,185.92,2584.0,182.2691,182.2691,182.0341,182.1124,2584.0
2023-07-12 12:30:00,185.92,186.09,185.87,185.95,2926.0,182.1124,182.2789,182.0634,182.1418,2926.0
2023-07-12 12:35:00,186.09,186.31,185.97,186.31,1546.0,182.2789,182.4944,182.1614,182.4944,1546.0
2023-07-12 12:40:00,186.28,186.46,186.26,186.4,6523.0,182.465,182.6414,182.4455,182.5826,6523.0
2023-07-12 12:45:00,186.41,186.58,186.4,186.58,2259.0,182.5924,182.7589,182.5826,182.7589,2259.0
2023-07-12 12:50:00,186.59,186.65,186.51,186.65,6345.0,182.7687,182.8275,182.6903,182.8275,6345.0
2023-07-12 12:55:00,186.68,186.75,186.55,186.55,3359.0,182.8569,182.9254,182.7295,182.7295,3359.0
2023-07-12 13:00:00,186.63,186.95,186.63,186.95,6542.0,182.8079,183.1213,182.8079,183.1213,6542.0
2023-07-12 13:05:00,186.9,186.96,186.78,186.91,3175.0,183.0723,183.1311,182.9548,183.0821,3175.0
2023-07-12 13:10:00,186.91,187.14,186.9,187.05,6271.0,183.0821,183.3074,183.0723,183.2193,6271.0
2023-07-12 13:15:00,186.96,187.05,186.88,186.88,6524.0,183.1311,183.2193,183.0528,183.0528,6524.0
2023-07-12 13:20:00,187.0,187.2,187.0,187.2,4849.0,183.1703,183.3662,183.1703,183.3662,4849.0
2023-07-12 13:25:00,187.17,187.34,187.0,187.27,6174.0,183.3368,183.5033,183.1703,183.4348,6174.0
2023-07-12 13:30:00,187.26,187.42,187.26,187.36,4771.0,183.425,183.5817,183.425,183.5229,4771.0
2023-07-12 13:35:00,187.34,187.35,187.22,187.34,2044.0,183.5033,183.5131,183.3858,183.5033,2044.0
2023-07-12 13:40:00,187.36,187.39,187.26,187.26,6400.0,183.5229,183.5523,183.425,183.425,6400.0
2023-07-12 13:45:00,187.21,187.3,187.17,187.3,4000.0,183.376,183.4642,183.3368,183.4642,4000.0
2023-07-12 13:50:00,187.2,187.29,187.16,187.25,6354.0,183.3662,183.4544,183.327,183.4152,6354.0
2023-07-12 13:55:00,187.2,187.27,187.14,187.15,6804.0,183.3662,183.4348,183.3074,183.3172,6804.0
2023-07-12 14:00:00,187.16,187.26,187.14,187.15,2448.0,183.327,183.425,183.3074,183.3172,2448.0
2023-07-12 14:05:00,187.22,187.3,187.2,187.26,2557.0,183.3858,183.4642,183.3662,183.425,2557.0
2023-07-12 14:10:00,187.31,187.46,187.29,187.29,2860.0,183.474,183.6209,183.4544,183.4544,2860.0
2023-07-12 14:15:00,187.27,187.27,187.19,187.19,800.0,183.4348,183.4348,183.3564,183.3564,800.0
2023-07-12 14:20:00,187.19,187.23,187.11,187.21,1428.0,183.3564,183.3956,183.278,183.376,1428.0
2023-07-12 14:25:00,187.2,187.2,187.04,187.09,2656.0,183.3662,183.3662,183.2095,183.2585,2656.0
2023-07-12 14:30:00,187.16,187.24,187.13,187.22,1828.0,183.327,183.4054,183.2976,183.3858,1828.0
2023-07-12 14:35:00,187.21,187.37,187.2,187.33,3243.0,183.376,183.5327,183.3662,183.4935,3243.0
2023-07-12 14:40:00,187.28,187.28,187.13,187.24,2029.0,183.4446,183.4446,183.2976,183.4054,2029.0
2023-07-12 14:45:00,187.18,187.21,187.08,187.09,1706.0,183.3466,183.376,183.2487,183.2585,1706.0
2023-07-12 14:50:00,187.08,187.11,186.91,186.93,2888.0,183.2487,183.278,183.0821,183.1017,2888.0
2023-07-12 14:55:00,186.88,187.05,186.88,187.03,3113.0,183.0528,183.2193,183.0528,183.1997,3113.0
2023-07-12 15:00:00,187.04,187.18,187.04,187.14,7711.0,183.2095,183.3466,183.2095,183.3074,7711.0
2023-07-12 15:05:00,187.11,187.13,186.89,186.9,1891.0,183.278,183.2976,183.0626,183.0723,1891.0
2023-07-12 15:10:00,186.83,186.92,186.8,186.81,4604.0,183.0038,183.0919,182.9744,182.9842,4604.0
2023-07-12 15:15:00,186.84,186.87,186.78,186.78,3341.0,183.0136,183.043,182.9548,182.9548,3341.0
2023-07-12 15:20:00,186.8,186.8,186.37,186.37,1533.0,182.9744,182.9744,182.5532,182.5532,1533.0
2023-07-12 15:25:00,186.31,186.51,186.26,186.43,5419.0,182.4944,182.6903,182.4455,182.612,5419.0
2023-07-12 15:30:00,186.43,186.51,186.36,186.44,4240.0,182.612,182.6903,182.5434,182.6218,4240.0
2023-07-12 15:35:00,186.45,186.53,186.44,186.47,3588.0,182.6316,182.7099,182.6218,182.6512,3588.0
2023-07-12 15:40:00,186.49,186.7,186.49,186.7,4444.0,182.6707,182.8764,182.6707,182.8764,4444.0
2023-07-12 15:45:00,186.67,186.74,186.55,186.57,9507.0,182.8471,182.9156,182.7295,182.7491,9507.0
2023-07-12 15:50:00,186.54,186.79,186.54,186.77,11237.0,182.7197,182.9646,182.7197,182.945,11237.0
2023-07-12 15:55:00,186.8,186.85,186.66,186.82,31151.0,182.9744,183.0234,182.8373,182.994,31151.0
2023-07-13 09:30:00,187.29,187.29,186.89,186.89,10431.0,183.4544,183.4544,183.0626,183.0626,10431.0
2023-07-13 09:35:00,186.84,187.13,186.58,186.58,2350.0,183.0136,183.2976,182.7589,182.7589,2350.0
2023-07-13 09:40:00,186.53,186.89,186.45,186.89,2752.0,182.7099,183.0626,182.6316,183.0626,2752.0
2023-07-13 09:45:00,186.67,186.7,186.52,186.52,1016.0,182.8471,182.8764,182.7001,182.7001,1016.0
2023-07-13 09:50:00,186.52,186.54,186.06,186.06,2482.0,182.7001,182.7197,182.2496,182.2496,2482.0
2023-07-13 09:55:00,186.06,186.25,185.93,186.08,2669.0,182.2496,182.4357,182.1222,182.2691,2669.0
2023-07-13 10:00:00,186.16,186.17,185.92,186.04,3302.0,182.3475,182.3573,182.1124,182.23,3302.0
2023-07-13 10:05:00,186.04,186.11,185.89,186.07,4310.0,182.23,182.2985,182.083,182.2593,4310.0
2023-07-13 10:10:00,185.99,186.03,185.8,185.81,2527.0,182.181,182.2202,181.9949,182.0047,2527.0
2023-07-13 10:15:00,185.81,185.92,185.72,185.81,2064.0,182.0047,182.1124,181.9165,182.0047,2064.0
2023-07-13 10:20:00,185.67,185.75,185.54,185.75,3746.0,181.8675,181.9459,181.7402,181.9459,3746.0
2023-07-13 10:25:00,185.84,185.86,185.65,185.65,1911.0,182.0341,182.0536,181.8479,181.8479,1911.0
2023-07-13 10:30:00,185.61,185.7,185.44,185.62,4024.0,181.8088,181.8969,181.6422,181.8186,4024.0
2023-07-13 10:35:00,185.6,185.82,185.55,185.76,22334.0,181.799,182.0145,181.75,181.9557,22334.0
2023-07-13 10:40:00,185.66,186.02,185.66,186.02,5309.0,181.8577,182.2104,181.8577,182.2104,5309.0
2023-07-13 10:45:00,185.93,185.93,185.62,185.78,6461.0,182.1222,182.1222,181.8186,181.9753,6461.0
2023-07-13 10:50:00,185.7,185.91,185.7,185.77,1562.0,181.8969,182.1026,181.8969,181.9655,1562.0
2023-07-13 10:55:00,185.83,186.07,185.83,186.07,1646.0,182.0243,182.2593,182.0243,182.2593,1646.0
2023-07-13 11:00:00,186.0,186.0,185.93,185.93,716.0,182.1908,182.1908,182.1222,182.1222,716.0
2023-07-13 11:05:00,185.95,185.95,185.72,185.75,1376.0,182.1418,182.1418,181.9165,181.9459,1376.0
2023-07-13 11:10:00,185.62,185.69,185.51,185.51,2331.0,181.8186,181.8871,181.7108,181.7108,2331.0
2023-07-13 11:15:00,185.63,185.84,185.59,185.75,2745.0,181.8284,182.0341,181.7892,181.9459,2745.0
2023-07-13 11:20:00,185.72,185.83,185.7,185.83,1731.0,181.9165,182.0243,181.8969,182.0243,1731.0
2023-07-13 11:25:00,185.69,185.73,185.56,185.66,1581.0,181.8871,181.9263,181.7598,181.8577,1581.0
2023-07-13 11:30:00,185.63,185.63,185.36,185.42,3373.0,181.8284,181.8284,181.5639,181.6227,3373.0
2023-07-13 11:35:00,185.35,185.45,185.33,185.41,1900.0,181.5541,181.652,181.5345,181.6129,1900.0
2023-07-13 11:40:00,185.44,185.58,185.35,185.58,1753.0,181.6422,181.7794,181.5541,181.7794,1753.0
2023-07-13 11:45:00,185.5,185.52,185.37,185.45,703.0,181.701,181.7206,181.5737,181.652,703.0
2023-07-13 11:50:00,185.35,185.43,185.24,185.27,2091.0,181.5541,181.6325,181.4463,181.4757,2091.0
2023-07-13 11:55:00,185.24,185.5,185.17,185.32,4108.0,181.4463,181.701,181.3778,181.5247,4108.0
2023-07-13 12:00:00,185.33,185.54,185.33,185.54,3658.0,181.5345,181.7402,181.5345,181.7402,3658.0
2023-07-13 12:05:00,185.53,185.53,185.37,185.37,523.0,181.7304,181.7304,181.5737,181.5737,523.0
2023-07-13 12:10:00,185.37,185.37,185.18,185.28,2827.0,181.5737,181.5737,181.3876,181.4855,2827.0
2023-07-13 12:15:00,185.28,185.38,185.26,185.29,2413.0,181.4855,181.5835,181.4659,181.4953,2413.0
2023-07-13 12:20:00,185.29,185.38,185.26,185.28,5805.0,181.4953,181.5835,181.4659,181.4855,5805.0
2023-07-13 12:25:00,185.27,185.34,185.11,185.15,6507.0,181.4757,181.5443,181.319,181.3582,6507.0
2023-07-13 12:30:00,185.15,185.4,185.14,185.4,3203.0,181.3582,181.6031,181.3484,181.6031,3203.0
2023-07-13 12:35:00,185.37,185.86,185.36,185.8,17158.0,181.5737,182.0536,181.5639,181.9949,17158.0
2023-07-13 12:40:00,185.88,186.09,185.76,186.03,20050.0,182.0732,182.2789,181.9557,182.2202,20050.0
2023-07-13 12:45:00,185.94,186.0,185.6,185.66,2974.0,182.132,182.1908,181.799,181.8577,2974.0
2023-07-13 12:50:00,185.69,185.72,185.66,185.72,722.0,181.8871,181.9165,181.8577,181.9165,722.0
2023-07-13 12:55:00,185.67,185.67,185.39,185.57,4054.0,181.8675,181.8675,181.5933,181.7696,4054.0
2023-07-13 13:00:00,185.59,185.6,185.48,185.48,635.0,181.7892,181.799,181.6814,181.6814,635.0
2023-07-13 13:05:00,185.5,185.51,185.41,185.43,638.0,181.701,181.7108,181.6129,181.6325,638.0
2023-07-13 13:10:00,185.31,185.63,185.26,185.56,3115.0,181.5149,181.8284,181.4659,181.7598,3115.0
2023-07-13 13:15:00,185.56,185.6,185.56,185.6,474.0,181.7598,181.799,181.7598,181.799,474.0
2023-07-13 13:20:00,185.69,185.69,185.63,185.66,1490.0,181.8871,181.8871,181.8284,181.8577,1490.0
2023-07-13 13:25:00,185.69,185.87,185.69,185.87,1200.0,181.8871,182.0634,181.8871,182.0634,1200.0
2023-07-13 13:30:00,186.0,186.0,185.83,185.87,900.0,182.1908,182.1908,182.0243,182.0634,900.0
2023-07-13 13:35:00,185.84,185.87,185.77,185.87,1451.0,182.0341,182.0634,181.9655,182.0634,1451.0
2023-07-13 13:40:00,185.94,186.05,185.94,186.04,1770.0,182.132,182.2398,182.132,182.23,1770.0
2023-07-13 13:45:00,186.04,186.12,186.02,186.02,1795.0,182.23,182.3083,182.2104,182.2104,1795.0
2023-07-13 13:50:00,186.03,186.06,185.98,185.99,3182.0,182.2202,182.2496,182.1712,182.181,3182.0
2023-07-13 13:55:00,186.02,186.06,185.99,185.99,500.0,182.2104,182.2496,182.181,182.181,500.0
2023-07-13 14:00:00,186.08,186.08,185.92,185.93,1847.0,182.2691,182.2691,182.1124,182.1222,1847.0
2023-07-13 14:05:00,185.93,186.0,185.88,185.96,3673.0,182.1222,182.1908,182.0732,182.1516,3673.0
2023-07-13 14:10:00,186.0,186.22,186.0,186.22,2384.0,182.1908,182.4063,182.1908,182.4063,2384.0
2023-07-13 14:15:00,186.19,186.25,186.19,186.25,1142.0,182.3769,182.4357,182.3769,182.4357,1142.0
2023-07-13 14:20:00,186.24,186.33,186.19,186.25,2914.0,182.4259,182.514,182.3769,182.4357,2914.0
2023-07-13 14:25:00,186.24,186.28,186.17,186.25,2900.0,182.4259,182.465,182.3573,182.4357,2900.0
2023-07-13 14:30:00,186.18,186.27,186.13,186.27,4106.0,182.3671,182.4553,182.3181,182.4553,4106.0
2023-07-13 14:35:00,186.24,186.29,186.21,186.29,2761.0,182.4259,182.4748,182.3965,182.4748,2761.0
2023-07-13 14:40:00,186.28,186.28,186.19,186.25,3922.0,182.465,182.465,182.3769,182.4357,3922.0
2023-07-13 14:45:00,186.31,186.41,186.28,186.4,1856.0,182.4944,182.5924,182.465,182.5826,1856.0
2023-07-13 14:50:00,186.36,186.39,186.24,186.25,5079.0,182.5434,182.5728,182.4259,182.4357,5079.0
2023-07-13 14:55:00,186.2,186.38,186.2,186.35,3606.0,182.3867,182.563,182.3867,182.5336,3606.0
2023-07-13 15:00:00,186.3,186.39,186.27,186.35,1103.0,182.4846,182.5728,182.4553,182.5336,1103.0
2023-07-13 15:05:00,186.37,186.45,186.33,186.44,1560.0,182.5532,182.6316,182.514,182.6218,1560.0
2023-07-13 15:10:00,186.44,186.69,186.42,186.58,2637.0,182.6218,182.8666,182.6022,182.7589,2637.0
2023-07-13 15:15:00,186.58,186.64,186.41,186.53,5945.0,182.7589,182.8177,182.5924,182.7099,5945.0
2023-07-13 15:20:00,186.54,186.8,186.53,186.75,11917.0,182.7197,182.9744,182.7099,182.9254,11917.0
2023-07-13 15:25:00,186.8,186.87,186.62,186.62,10635.0,182.9744,183.043,182.7981,182.7981,10635.0
2023-07-13 15:30:00,186.67,186.73,186.54,186.62,7098.0,182.8471,182.9058,182.7197,182.7981,7098.0
2023-07-13 15:35:00,186.54,186.74,186.51,186.69,5988.0,182.7197,182.9156,182.6903,182.8666,5988.0
2023-07-13 15:40:00,186.71,186.84,186.7,186.84,7970.0,182.8862,183.0136,182.8764,183.0136,7970.0
2023-07-13 15:45:00,186.84,186.85,186.58,186.58,5964.0,183.0136,183.0234,182.7589,182.7589,5964.0
2023-07-13 15:50:00,186.68,186.68,186.49,186.54,7998.0,182.8569,182.8569,182.6707,182.7197,7998.0
2023-07-13 15:55:00,186.55,186.58,186.3,186.33,34317.0,182.7295,182.7589,182.4846,182.514,34317.0
2023-07-14 09:30:00,186.15,186.15,185.3,185.31,8993.0,182.3377,182.3377,181.5051,181.5149,8993.0
2023-07-14 09:35:00,185.24,185.93,185.24,185.6,908.0,181.4463,182.1222,181.4463,181.799,908.0
2023-07-14 09:40:00,185.78,186.06,185.73,185.79,1790.0,181.9753,182.2496,181.9263,181.9851,1790.0
2023-07-14 09:45:00,185.78,186.24,185.78,186.24,1305.0,181.9753,182.4259,181.9753,182.4259,1305.0
2023-07-14 09:50:00,186.29,186.63,186.29,186.53,1250.0,182.4748,182.8079,182.4748,182.7099,1250.0
2023-07-14 09:55:00,186.63,186.8,186.47,186.47,905.0,182.8079,182.9744,182.6512,182.6512,905.0
2023-07-14 10:00:00,186.39,186.73,186.36,186.63,5119.0,182.5728,182.9058,182.5434,182.8079,5119.0
2023-07-14 10:05:00,186.65,186.93,186.61,186.67,2452.0,182.8275,183.1017,182.7883,182.8471,2452.0
2023-07-14 10:10:00,186.68,186.72,186.17,186.17,2480.0,182.8569,182.896,182.3573,182.3573,2480.0
2023-07-14 10:15:00,186.27,186.39,186.15,186.15,1902.0,182.4553,182.5728,182.3377,182.3377,1902.0
2023-07-14 10:20:00,186.29,186.6,186.28,186.59,3392.0,182.4748,182.7785,182.465,182.7687,3392.0
2023-07-14 10:25:00,186.68,186.77,186.56,186.71,3743.0,182.8569,182.945,182.7393,182.8862,3743.0
2023-07-14 10:30:00,186.82,186.84,186.7,186.71,2693.0,182.994,183.0136,182.8764,182.8862,2693.0
2023-07-14 10:35:00,186.71,186.86,186.67,186.79,2649.0,182.8862,183.0332,182.8471,182.9646,2649.0
2023-07-14 10:40:00,186.85,186.99,186.77,186.84,4962.0,183.0234,183.1605,182.945,183.0136,4962.0
2023-07-14 10:45:00,186.79,186.83,186.71,186.73,1833.0,182.9646,183.0038,182.8862,182.9058,1833.0
2023-07-14 10:50:00,186.73,186.79,186.68,186.72,3581.0,182.9058,182.9646,182.8569,182.896,3581.0
2023-07-14 10:55:00,186.74,186.8,186.7,186.73,1951.0,182.9156,182.9744,182.8764,182.9058,1951.0
2023-07-14 11:00:00,186.77,186.85,186.68,186.74,2787.0,182.945,183.0234,182.8569,182.9156,2787.0
2023-07-14 11:05:00,186.78,187.05,186.78,187.05,2554.0,182.9548,183.2193,182.9548,183.2193,2554.0
2023-07-14 11:10:00,187.07,187.23,186.97,187.21,6074.0,183.2389,183.3956,183.1409,183.376,6074.0
2023-07-14 11:15:00,187.23,187.24,187.12,187.16,3902.0,183.3956,183.4054,183.2878,183.327,3902.0
2023-07-14 11:20:00,187.16,187.32,187.02,187.28,8692.0,183.327,183.4837,183.1899,183.4446,8692.0
2023-07-14 11:25:00,187.35,187.54,187.27,187.27,7190.0,183.5131,183.6992,183.4348,183.4348,7190.0
2023-07-14 11:30:00,187.33,187.46,187.31,187.42,1825.0,183.4935,183.6209,183.474,183.5817,1825.0
2023-07-14 11:35:00,187.38,187.42,187.32,187.35,4525.0,183.5425,183.5817,183.4837,183.5131,4525.0
2023-07-14 11:40:00,187.34,187.36,186.91,186.98,3431.0,183.5033,183.5229,183.0821,183.1507,3431.0
2023-07-14 11:45:00,187.0,187.1,186.9,186.96,6577.0,183.1703,183.2683,183.0723,183.1311,6577.0
2023-07-14 11:50:00,186.96,187.0,186.85,186.91,1809.0,183.1311,183.1703,183.0234,183.0821,1809.0
2023-07-14 11:55:00,186.94,187.16,186.91,187.06,8791.0,183.1115,183.327,183.0821,183.2291,8791.0
2023-07-14 12:00:00,187.08,187.12,186.98,187.07,2467.0,183.2487,183.2878,183.1507,183.2389,2467.0
2023-07-14 12:05:00,187.06,187.08,186.88,186.98,3301.0,183.2291,183.2487,183.0528,183.1507,3301.0
2023-07-14 12:10:00,186.98,186.98,186.83,186.87,4546.0,183.1507,183.1507,183.0038,183.043,4546.0
2023-07-14 12:15:00,186.86,187.0,186.81,186.92,2509.0,183.0332,183.1703,182.9842,183.0919,2509.0
2023-07-14 12:20:00,186.92,186.99,186.89,186.94,3908.0,183.0919,183.1605,183.0626,183.1115,3908.0
2023-07-14 12:25:00,186.94,187.06,186.94,187.03,1840.0,183.1115,183.2291,183.1115,183.1997,1840.0
2023-07-14 12:30:00,187.0,187.08,186.95,187.08,2843.0,183.1703,183.2487,183.1213,183.2487,2843.0
2023-07-14 12:35:00,187.17,187.25,187.13,187.22,2405.0,183.3368,183.4152,183.2976,183.3858,2405.0
2023-07-14 12:40:00,187.21,187.28,187.19,187.28,639.0,183.376,183.4446,183.3564,183.4446,639.0
2023-07-14 12:45:00,187.32,187.46,187.3,187.41,7918.0,183.4837,183.6209,183.4642,183.5719,7918.0
2023-07-14 12:50:00,187.36,187.41,187.31,187.36,6197.0,183.5229,183.5719,183.474,183.5229,6197.0
2023-07-14 12:55:00,187.32,187.5,187.32,187.46,2239.0,183.4837,183.6601,183.4837,183.6209,2239.0
2023-07-14 13:00:00,187.5,187.63,187.5,187.59,4561.0,183.6601,183.7874,183.6601,183.7482,4561.0
2023-07-14 13:05:00,187.57,187.64,187.5,187.64,2950.0,183.7286,183.7972,183.6601,183.7972,2950.0
2023-07-14 13:10:00,187.69,187.84,187.67,187.69,6064.0,183.8462,183.9931,183.8266,183.8462,6064.0
2023-07-14 13:15:00,187.63,187.86,187.63,187.83,1309.0,183.7874,184.0127,183.7874,183.9833,1309.0
2023-07-14 13:20:00,187.88,187.88,187.64,187.69,6808.0,184.0323,184.0323,183.7972,183.8462,6808.0
2023-07-14 13:25:00,187.78,187.99,187.69,187.99,5471.0,183.9343,184.14,183.8462,184.14,5471.0
2023-07-14 13:30:00,187.99,188.04,187.9,187.92,9185.0,184.14,184.189,184.0519,184.0715,9185.0
2023-07-14 13:35:00,187.92,188.09,187.9,188.06,4558.0,184.0715,184.238,184.0519,184.2086,4558.0
2023-07-14 13:40:00,188.06,188.22,188.0,188.19,7222.0,184.2086,184.3653,184.1498,184.3359,7222.0
2023-07-14 13:45:00,188.17,188.29,188.16,188.29,4108.0,184.3163,184.4339,184.3065,184.4339,4108.0
2023-07-14 13:50:00,188.24,188.29,188.2,188.24,8221.0,184.3849,184.4339,184.3457,184.3849,8221.0
2023-07-14 13:55:00,188.23,188.24,188.14,188.17,3765.0,184.3751,184.3849,184.287,184.3163,3765.0
2023-07-14 14:00:00,188.18,188.28,188.16,188.2,4095.0,184.3261,184.4241,184.3065,184.3457,4095.0
2023-07-14 14:05:00,188.2,188.2,188.08,188.11,4434.0,184.3457,184.3457,184.2282,184.2576,4434.0
2023-07-14 14:10:00,188.11,188.25,188.11,188.21,3417.0,184.2576,184.3947,184.2576,184.3555,3417.0
2023-07-14 14:15:00,188.23,188.3,188.2,188.22,6960.0,184.3751,184.4437,184.3457,184.3653,6960.0
2023-07-14 14:20:00,188.24,188.24,188.06,188.12,4031.0,184.3849,184.3849,184.2086,184.2674,4031.0
2023-07-14 14:25:00,188.12,188.32,188.12,188.16,2775.0,184.2674,184.4633,184.2674,184.3065,2775.0
2023-07-14 14:30:00,188.23,188.36,188.23,188.31,9036.0,184.3751,184.5024,184.3751,184.4535,9036.0
2023-07-14 14:35:00,188.3,188.42,188.27,188.41,4385.0,184.4437,184.5612,184.4143,184.5514,4385.0
2023-07-14 14:40:00,188.45,188.75,188.45,188.61,20416.0,184.5906,184.8845,184.5906,184.7473,20416.0
2023-07-14 14:45:00,188.61,188.76,188.55,188.69,20689.0,184.7473,184.8943,184.6886,184.8257,20689.0
2023-07-14 14:50:00,188.67,188.8,188.66,188.73,9928.0,184.8061,184.9334,184.7963,184.8649,9928.0
2023-07-14 14:55:00,188.78,188.83,188.67,188.73,9821.0,184.9138,184.9628,184.8061,184.8649,9821.0
2023-07-14 15:00:00,188.71,188.71,188.5,188.55,13404.0,184.8453,184.8453,184.6396,184.6886,13404.0
2023-07-14 15:05:00,188.53,188.71,188.53,188.71,3457.0,184.669,184.8453,184.669,184.8453,3457.0
2023-07-14 15:10:00,188.75,188.93,188.71,188.89,6437.0,184.8845,185.0608,184.8453,185.0216,6437.0
2023-07-14 15:15:00,188.93,189.09,188.92,189.05,8184.0,185.0608,185.2175,185.051,185.1783,8184.0
2023-07-14 15:20:00,189.02,189.05,188.99,189.05,6314.0,185.1489,185.1783,185.1195,185.1783,6314.0
2023-07-14 15:25:00,189.03,189.1,189.0,189.07,11282.0,185.1587,185.2273,185.1293,185.1979,11282.0
2023-07-14 15:30:00,189.05,189.06,188.58,188.58,3861.0,185.1783,185.1881,184.7179,184.7179,3861.0
2023-07-14 15:35:00,188.6,188.63,188.48,188.6,8127.0,184.7375,184.7669,184.62,184.7375,8127.0
2023-07-14 15:40:00,188.62,188.64,188.43,188.47,6627.0,184.7571,184.7767,184.571,184.6102,6627.0
2023-07-14 15:45:00,188.49,188.52,188.38,188.39,16728.0,184.6298,184.6592,184.522,184.5318,16728.0
2023-07-14 15:50:00,188.36,188.61,188.2,188.55,26504.0,184.5024,184.7473,184.3457,184.6886,26504.0
2023-07-14 15:55:00,188.52,188.7,188.22,188.46,54410.0,184.6592,184.8355,184.3653,184.6004,54410.0
2023-07-17 09:30:00,188.46,189.3,188.13,188.9,14559.0,184.6004,185.4232,184.2772,185.0314,14559.0
2023-07-17 09:35:00,188.31,188.33,187.6,187.67,7595.0,184.4535,184.4731,183.758,183.8266,7595.0
2023-07-17 09:40:00,187.57,187.57,187.12,187.3,7261.0,183.7286,183.7286,183.2878,183.4642,7261.0
2023-07-17 09:45:00,187.46,187.66,187.33,187.34,6414.0,183.6209,183.8168,183.4935,183.5033,6414.0
2023-07-17 09:50:00,187.45,187.73,187.44,187.63,5173.0,183.6111,183.8854,183.6013,183.7874,5173.0
2023-07-17 09:55:00,187.71,187.76,187.49,187.54,3893.0,183.8658,183.9147,183.6503,183.6992,3893.0
2023-07-17 10:00:00,187.59,187.76,187.49,187.76,5256.0,183.7482,183.9147,183.6503,183.9147,5256.0
2023-07-17 10:05:00,187.78,188.13,187.78,187.96,5449.0,183.9343,184.2772,183.9343,184.1106,5449.0
2023-07-17 10:10:00,187.88,187.9,187.63,187.63,6189.0,184.0323,184.0519,183.7874,183.7874,6189.0
2023-07-17 10:15:00,187.69,187.69,187.35,187.37,3600.0,183.8462,183.8462,183.5131,183.5327,3600.0
2023-07-17 10:20:00,187.37,187.66,187.37,187.63,3569.0,183.5327,183.8168,183.5327,183.7874,3569.0
2023-07-17 10:25:00,187.69,187.83,187.5,187.78,3784.0,183.8462,183.9833,183.6601,183.9343,3784.0
2023-07-17 10:30:00,187.68,187.78,187.29,187.29,2382.0,183.8364,183.9343,183.4544,183.4544,2382.0
2023-07-17 10:35:00,187.3,187.51,187.24,187.43,7916.0,183.4642,183.6699,183.4054,183.5915,7916.0
2023-07-17 10:40:00,187.46,187.46,187.31,187.36,3153.0,183.6209,183.6209,183.474,183.5229,3153.0
2023-07-17 10:45:00,187.41,187.61,187.39,187.56,3052.0,183.5719,183.7678,183.5523,183.7188,3052.0
2023-07-17 10:50:00,187.39,187.4,187.2,187.2,2105.0,183.5523,183.5621,183.3662,183.3662,2105.0
2023-07-17 10:55:00,187.06,187.13,186.87,187.13,9167.0,183.2291,183.2976,183.043,183.2976,9167.0
2023-07-17 11:00:00,187.2,187.31,187.12,187.17,3519.0,183.3662,183.474,183.2878,183.3368,3519.0
2023-07-17 11:05:00,187.21,187.32,187.17,187.31,2487.0,183.376,183.4837,183.3368,183.474,2487.0
2023-07-17 11:10:00,187.27,187.34,187.07,187.28,4470.0,183.4348,183.5033,183.2389,183.4446,4470.0
2023-07-17 11:15:00,187.34,187.38,187.3,187.3,2298.0,183.5033,183.5425,183.4642,183.4642,2298.0
2023-07-17 11:20:00,187.33,187.53,187.31,187.53,6646.0,183.4935,183.6894,183.474,183.6894,6646.0
2023-07-17 11:25:00,187.46,187.8,187.24,187.8,4258.0,183.6209,183.9539,183.4054,183.9539,4258.0
2023-07-17 11:30:00,187.79,187.92,187.7,187.75,2436.0,183.9441,184.0715,183.856,183.9049,2436.0
2023-07-17 11:35:00,187.75,188.07,187.72,187.96,4463.0,183.9049,184.2184,183.8756,184.1106,4463.0
2023-07-17 11:40:00,187.97,187.97,187.83,187.85,3432.0,184.1204,184.1204,183.9833,184.0029,3432.0
2023-07-17 11:45:00,187.86,188.06,187.84,187.9,2531.0,184.0127,184.2086,183.9931,184.0519,2531.0
2023-07-17 11:50:00,187.94,188.03,187.89,187.92,2529.0,184.091,184.1792,184.0421,184.0715,2529.0
2023-07-17 11:55:00,187.99,188.05,187.97,188.04,2055.0,184.14,184.1988,184.1204,184.189,2055.0
2023-07-17 12:00:00,187.99,187.99,187.69,187.71,1600.0,184.14,184.14,183.8462,183.8658,1600.0
2023-07-17 12:05:00,187.73,187.85,187.64,187.85,4343.0,183.8854,184.0029,183.7972,184.0029,4343.0
2023-07-17 12:10:00,187.96,188.0,187.89,187.89,1796.0,184.1106,184.1498,184.0421,184.0421,1796.0
2023-07-17 12:15:00,187.82,187.82,187.62,187.63,1214.0,183.9735,183.9735,183.7776,183.7874,1214.0
2023-07-17 12:20:00,187.7,187.88,187.64,187.8,4496.0,183.856,184.0323,183.7972,183.9539,4496.0
2023-07-17 12:25:00,187.73,187.79,187.7,187.73,1542.0,183.8854,183.9441,183.856,183.8854,1542.0
2023-07-17 12:30:00,187.7,187.82,187.7,187.7,1987.0,183.856,183.9735,183.856,183.856,1987.0
2023-07-17 12:35:00,187.68,187.85,187.63,187.76,5982.0,183.8364,184.0029,183.7874,183.9147,5982.0
2023-07-17 12:40:00,187.83,187.86,187.67,187.68,2749.0,183.9833,184.0127,183.8266,183.8364,2749.0
2023-07-17 12:45:00,187.68,187.8,187.65,187.78,3134.0,183.8364,183.9539,183.807,183.9343,3134.0
2023-07-17 12:50:00,187.71,187.82,187.7,187.82,1936.0,183.8658,183.9735,183.856,183.9735,1936.0
2023-07-17 12:55:00,187.73,187.81,187.72,187.77,1973.0,183.8854,183.9637,183.8756,183.9245,1973.0
2023-07-17 13:00:00,187.76,187.76,187.59,187.68,3872.0,183.9147,183.9147,183.7482,183.8364,3872.0
2023-07-17 13:05:00,187.63,187.65,187.55,187.58,3515.0,183.7874,183.807,183.709,183.7384,3515.0
2023-07-17 13:10:00,187.5,187.5,187.28,187.3,3249.0,183.6601,183.6601,183.4446,183.4642,3249.0
2023-07-17 13:15:00,187.33,187.41,187.3,187.41,3511.0,183.4935,183.5719,183.4642,183.5719,3511.0
2023-07-17 13:20:00,187.37,187.41,187.34,187.34,2599.0,183.5327,183.5719,183.5033,183.5033,2599.0
2023-07-17 13:25:00,187.36,187.44,187.3,187.36,2103.0,183.5229,183.6013,183.4642,183.5229,2103.0
2023-07-17 13:30:00,187.41,187.53,187.31,187.5,6424.0,183.5719,183.6894,183.474,183.6601,6424.0
2023-07-17 13:35:00,187.5,187.81,187.5,187.69,3686.0,183.6601,183.9637,183.6601,183.8462,3686.0
2023-07-17 13:40:00,187.71,187.71,187.58,187.69,4209.0,183.8658,183.8658,183.7384,183.8462,4209.0
2023-07-17 13:45:00,187.63,187.63,187.55,187.61,2404.0,183.7874,183.7874,183.709,183.7678,2404.0
2023-07-17 13:50:00,187.6,187.61,187.42,187.43,1416.0,183.758,183.7678,183.5817,183.5915,1416.0
2023-07-17 13:55:00,187.41,187.63,187.33,187.6,9288.0,183.5719,183.7874,183.4935,183.758,9288.0
2023-07-17 14:00:00,187.66,187.78,187.63,187.78,4270.0,183.8168,183.9343,183.7874,183.9343,4270.0
2023-07-17 14:05:00,187.76,187.77,187.66,187.67,1710.0,183.9147,183.9245,183.8168,183.8266,1710.0
2023-07-17 14:10:00,187.58,187.64,187.57,187.58,1648.0,183.7384,183.7972,183.7286,183.7384,1648.0
2023-07-17 14:15:00,187.58,187.61,187.51,187.51,3077.0,183.7384,183.7678,183.6699,183.6699,3077.0
2023-07-17 14:20:00,187.54,187.65,187.49,187.65,4810.0,183.6992,183.807,183.6503,183.807,4810.0
2023-07-17 14:25:00,187.63,187.69,187.59,187.59,3804.0,183.7874,183.8462,183.7482,183.7482,3804.0
2023-07-17 14:30:00,187.57,187.59,187.51,187.53,3764.0,183.7286,183.7482,183.6699,183.6894,3764.0
2023-07-17 14:35:00,187.58,187.67,187.52,187.52,7175.0,183.7384,183.8266,183.6797,183.6797,7175.0
2023-07-17 14:40:00,187.56,187.62,187.49,187.62,6026.0,183.7188,183.7776,183.6503,183.7776,6026.0
2023-07-17 14:45:00,187.64,187.67,187.62,187.63,1595.0,183.7972,183.8266,183.7776,183.7874,1595.0
2023-07-17 14:50:00,187.66,187.73,187.64,187.67,5830.0,183.8168,183.8854,183.7972,183.8266,5830.0
2023-07-17 14:55:00,187.63,187.69,187.55,187.58,2958.0,183.7874,183.8462,183.709,183.7384,2958.0
2023-07-17 15:00:00,187.56,187.64,187.56,187.56,3161.0,183.7188,183.7972,183.7188,183.7188,3161.0
2023-07-17 15:05:00,187.58,187.58,187.48,187.51,3353.0,183.7384,183.7384,183.6405,183.6699,3353.0
2023-07-17 15:10:00,187.52,187.58,187.51,187.57,3717.0,183.6797,183.7384,183.6699,183.7286,3717.0
2023-07-17 15:15:00,187.56,187.8,187.48,187.72,7516.0,183.7188,183.9539,183.6405,183.8756,7516.0
2023-07-17 15:20:00,187.78,187.83,187.54,187.58,4783.0,183.9343,183.9833,183.6992,183.7384,4783.0
2023-07-17 15:25:00,187.62,187.7,187.57,187.64,6370.0,183.7776,183.856,183.7286,183.7972,6370.0
2023-07-17 15:30:00,187.65,187.66,187.54,187.61,5986.0,183.807,183.8168,183.6992,183.7678,5986.0
2023-07-17 15:35:00,187.66,187.8,187.63,187.74,17553.0,183.8168,183.9539,183.7874,183.8951,17553.0
2023-07-17 15:40:00,187.76,187.86,187.73,187.73,7196.0,183.9147,184.0127,183.8854,183.8854,7196.0
2023-07-17 15:45:00,187.71,187.73,187.58,187.72,10139.0,183.8658,183.8854,183.7384,183.8756,10139.0
2023-07-17 15:50:00,187.7,187.77,187.62,187.72,18878.0,183.856,183.9245,183.7776,183.8756,18878.0
2023-07-17 15:55:00,187.73,187.8,187.4,187.6,48269.0,183.8854,183.9539,183.5621,183.758,48269.0
2023-07-18 09:30:00,187.85,188.32,187.57,188.32,16857.0,184.0029,184.4633,183.7286,184.4633,16857.0
2023-07-18 09:35:00,188.31,188.84,188.31,188.82,4604.0,184.4535,184.9726,184.4535,184.953,4604.0
2023-07-18 09:40:00,188.83,188.98,188.65,188.85,3001.0,184.9628,185.1098,184.7865,184.9824,3001.0
2023-07-18 09:45:00,188.85,188.85,188.43,188.46,3100.0,184.9824,184.9824,184.571,184.6004,3100.0
2023-07-18 09:50:00,188.59,188.98,188.58,188.98,2356.0,184.7277,185.1098,184.7179,185.1098,2356.0
2023-07-18 09:55:00,188.98,189.01,188.38,188.56,5382.0,185.1098,185.1391,184.522,184.6984,5382.0
2023-07-18 10:00:00,188.41,188.8,188.15,188.71,2559.0,184.5514,184.9334,184.2967,184.8453,2559.0
2023-07-18 10:05:00,188.7,188.98,188.6,188.77,2182.0,184.8355,185.1098,184.7375,184.9041,2182.0
2023-07-18 10:10:00,188.61,188.64,188.34,188.43,3155.0,184.7473,184.7767,184.4829,184.571,3155.0
2023-07-18 10:15:00,188.33,188.36,188.23,188.23,968.0,184.4731,184.5024,184.3751,184.3751,968.0
2023-07-18 10:20:00,188.27,188.59,188.22,188.59,2717.0,184.4143,184.7277,184.3653,184.7277,2717.0
2023-07-18 10:25:00,188.57,188.76,188.56,188.63,1693.0,184.7081,184.8943,184.6984,184.7669,1693.0
2023-07-18 10:30:00,188.7,188.7,188.56,188.67,600.0,184.8355,184.8355,184.6984,184.8061,600.0
2023-07-18 10:35:00,188.65,188.68,188.57,188.59,2839.0,184.7865,184.8159,184.7081,184.7277,2839.0
2023-07-18 10:40:00,188.67,188.69,188.61,188.63,969.0,184.8061,184.8257,184.7473,184.7669,969.0
2023-07-18 10:45:00,188.68,189.1,188.68,189.04,6605.0,184.8159,185.2273,184.8159,185.1685,6605.0
2023-07-18 10:50:00,189.1,189.7,189.09,189.7,14075.0,185.2273,185.815,185.2175,185.815,14075.0
2023-07-18 10:55:00,189.67,189.71,189.58,189.69,3925.0,185.7856,185.8248,185.6975,185.8052,3925.0
2023-07-18 11:00:00,189.74,189.9,189.7,189.7,4267.0,185.8542,186.0109,185.815,185.815,4267.0
2023-07-18 11:05:00,189.74,189.79,189.66,189.75,2143.0,185.8542,185.9032,185.7758,185.864,2143.0
2023-07-18 11:10:00,189.66,189.68,189.52,189.52,2623.0,185.7758,185.7954,185.6387,185.6387,2623.0
2023-07-18 11:15:00,189.54,189.55,189.21,189.3,10979.0,185.6583,185.6681,185.335,185.4232,10979.0
2023-07-18 11:20:00,189.31,189.42,189.22,189.26,7566.0,185.433,185.5407,185.3448,185.384,7566.0
2023-07-18 11:25:00,189.28,189.34,189.11,189.13,3862.0,185.4036,185.4624,185.2371,185.2567,3862.0
2023-07-18 11:30:00,189.07,189.09,189.0,189.04,3997.0,185.1979,185.2175,185.1293,185.1685,3997.0
2023-07-18 11:35:00,189.08,189.26,189.04,189.04,2215.0,185.2077,185.384,185.1685,185.1685,2215.0
2023-07-18 11:40:00,189.04,189.05,188.85,188.86,1947.0,185.1685,185.1783,184.9824,184.9922,1947.0
2023-07-18 11:45:00,188.9,188.91,188.85,188.85,600.0,185.0314,185.0412,184.9824,184.9824,600.0
2023-07-18 11:50:00,188.75,188.96,188.69,188.96,2294.0,184.8845,185.0902,184.8257,185.0902,2294.0
2023-07-18 11:55:00,188.97,188.97,188.85,188.93,820.0,185.1,185.1,184.9824,185.0608,820.0
2023-07-18 12:00:00,188.94,189.01,188.76,188.76,2148.0,185.0706,185.1391,184.8943,184.8943,2148.0
2023-07-18 12:05:00,188.73,188.76,188.7,188.71,700.0,184.8649,184.8943,184.8355,184.8453,700.0
2023-07-18 12:10:00,188.68,188.75,188.66,188.66,1103.0,184.8159,184.8845,184.7963,184.7963,1103.0
2023-07-18 12:15:00,188.67,188.7,188.5,188.5,2614.0,184.8061,184.8355,184.6396,184.6396,2614.0
2023-07-18 12:20:00,188.49,188.49,188.15,188.19,2379.0,184.6298,184.6298,184.2967,184.3359,2379.0
2023-07-18 12:25:00,188.23,188.27,188.05,188.09,3208.0,184.3751,184.4143,184.1988,184.238,3208.0
2023-07-18 12:30:00,188.08,188.12,187.95,187.95,4925.0,184.2282,184.2674,184.1008,184.1008,4925.0
2023-07-18 12:35:00,187.94,188.03,187.93,188.0,1100.0,184.091,184.1792,184.0813,184.1498,1100.0
2023-07-18 12:40:00,188.11,188.12,188.1,188.11,1421.0,184.2576,184.2674,184.2478,184.2576,1421.0
2023-07-18 12:45:00,188.17,188.36,188.16,188.36,2000.0,184.3163,184.5024,184.3065,184.5024,2000.0
2023-07-18 12:50:00,188.37,188.48,188.35,188.48,3757.0,184.5122,184.62,184.4927,184.62,3757.0
2023-07-18 12:55:00,188.52,188.57,188.29,188.42,4389.0,184.6592,184.7081,184.4339,184.5612,4389.0
2023-07-18 13:00:00,188.4,188.4,188.28,188.39,2784.0,184.5416,184.5416,184.4241,184.5318,2784.0
2023-07-18 13:05:00,188.43,188.47,188.35,188.42,2172.0,184.571,184.6102,184.4927,184.5612,2172.0
2023-07-18 13:10:00,188.37,188.37,188.34,188.37,900.0,184.5122,184.5122,184.4829,184.5122,900.0
2023-07-18 13:15:00,188.4,188.42,188.24,188.24,2061.0,184.5416,184.5612,184.3849,184.3849,2061.0
2023-07-18 13:20:00,188.19,188.22,188.09,188.12,2733.0,184.3359,184.3653,184.238,184.2674,2733.0
2023-07-18 13:25:00,188.14,188.14,187.68,187.68,2131.0,184.287,184.287,183.8364,183.8364,2131.0
2023-07-18 13:30:00,187.7,187.9,187.67,187.9,6224.0,183.856,184.0519,183.8266,184.0519,6224.0
2023-07-18 13:35:00,187.91,188.05,187.88,187.93,3175.0,184.0617,184.1988,184.0323,184.0813,3175.0
2023-07-18 13:40:00,187.99,188.16,187.99,188.11,900.0,184.14,184.3065,184.14,184.2576,900.0
2023-07-18 13:45:00,188.0,188.12,187.98,188.12,916.0,184.1498,184.2674,184.1302,184.2674,916.0
2023-07-18 13:50:00,188.12,188.17,188.08,188.09,1550.0,184.2674,184.3163,184.2282,184.238,1550.0
2023-07-18 13:55:00,188.13,188.23,188.09,188.1,1474.0,184.2772,184.3751,184.238,184.2478,1474.0
2023-07-18 14:00:00,188.11,188.14,188.07,188.07,1326.0,184.2576,184.287,184.2184,184.2184,1326.0
2023-07-18 14:05:00,188.11,188.22,188.09,188.21,2100.0,184.2576,184.3653,184.238,184.3555,2100.0
2023-07-18 14:10:00,188.2,188.27,188.2,188.27,1454.0,184.3457,184.4143,184.3457,184.4143,1454.0
2023-07-18 14:15:00,188.25,188.35,188.21,188.34,6118.0,184.3947,184.4927,184.3555,184.4829,6118.0
2023-07-18 14:20:00,188.34,188.46,188.32,188.37,3190.0,184.4829,184.6004,184.4633,184.5122,3190.0
2023-07-18 14:25:00,188.37,188.44,188.34,188.43,1899.0,184.5122,184.5808,184.4829,184.571,1899.0
2023-07-18 14:30:00,188.46,188.54,188.38,188.41,1831.0,184.6004,184.6788,184.522,184.5514,1831.0
2023-07-18 14:35:00,188.36,188.36,188.2,188.22,1909.0,184.5024,184.5024,184.3457,184.3653,1909.0
2023-07-18 14:40:00,188.2,188.2,188.12,188.13,1597.0,184.3457,184.3457,184.2674,184.2772,1597.0
2023-07-18 14:45:00,188.19,188.28,188.19,188.21,1791.0,184.3359,184.4241,184.3359,184.3555,1791.0
2023-07-18 14:50:00,188.24,188.25,188.17,188.18,1145.0,184.3849,184.3947,184.3163,184.3261,1145.0
2023-07-18 14:55:00,188.11,188.15,188.1,188.15,903.0,184.2576,184.2967,184.2478,184.2967,903.0
2023-07-18 15:00:00,188.19,188.19,188.0,188.08,7195.0,184.3359,184.3359,184.1498,184.2282,7195.0
2023-07-18 15:05:00,188.08,188.25,188.02,188.25,3012.0,184.2282,184.3947,184.1694,184.3947,3012.0
2023-07-18 15:10:00,188.44,188.55,188.41,188.55,2026.0,184.5808,184.6886,184.5514,184.6886,2026.0
2023-07-18 15:15:00,188.61,188.68,188.58,188.62,2417.0,184.7473,184.8159,184.7179,184.7571,2417.0
2023-07-18 15:20:00,188.67,188.92,188.56,188.92,5133.0,184.8061,185.051,184.6984,185.051,5133.0
2023-07-18 15:25:00,188.95,188.96,188.75,188.76,4715.0,185.0804,185.0902,184.8845,184.8943,4715.0
2023-07-18 15:30:00,188.73,188.73,188.37,188.43,3607.0,184.8649,184.8649,184.5122,184.571,3607.0
2023-07-18 15:35:00,188.45,188.55,188.4,188.55,8893.0,184.5906,184.6886,184.5416,184.6886,8893.0
2023-07-18 15:40:00,188.55,188.68,188.53,188.65,5735.0,184.6886,184.8159,184.669,184.7865,5735.0
2023-07-18 15:45:00,188.63,188.78,188.57,188.69,9580.0,184.7669,184.9138,184.7081,184.8257,9580.0
2023-07-18 15:50:00,188.73,188.8,188.53,188.56,27937.0,184.8649,184.9334,184.669,184.6984,27937.0
2023-07-18 15:55:00,188.59,188.69,188.42,188.66,44471.0,184.7277,184.8257,184.5612,184.7963,44471.0
2023-07-19 09:30:00,188.34,188.66,188.25,188.66,13659.0,184.4829,184.7963,184.3947,184.7963,13659.0
2023-07-19 09:35:00,188.72,188.97,188.49,188.7,3046.0,184.8551,185.1,184.6298,184.8355,3046.0
2023-07-19 09:40:00,188.61,188.61,188.28,188.28,1860.0,184.7473,184.7473,184.4241,184.4241,1860.0
2023-07-19 09:45:00,188.24,188.35,188.11,188.28,2800.0,184.3849,184.4927,184.2576,184.4241,2800.0
2023-07-19 09:50:00,188.47,188.54,188.27,188.51,4080.0,184.6102,184.6788,184.4143,184.6494,4080.0
2023-07-19 09:55:00,188.7,188.71,188.34,188.41,3729.0,184.8355,184.8453,184.4829,184.5514,3729.0
2023-07-19 10:00:00,188.43,188.43,188.13,188.18,4147.0,184.571,184.571,184.2772,184.3261,4147.0
2023-07-19 10:05:00,188.15,188.15,187.6,187.61,3210.0,184.2967,184.2967,183.758,183.7678,3210.0
2023-07-19 10:10:00,187.6,187.72,187.51,187.71,1926.0,183.758,183.8756,183.6699,183.8658,1926.0
2023-07-19 10:15:00,187.63,187.63,187.28,187.33,3511.0,183.7874,183.7874,183.4446,183.4935,3511.0
2023-07-19 10:20:00,187.31,187.61,187.31,187.56,4514.0,183.474,183.7678,183.474,183.7188,4514.0
2023-07-19 10:25:00,187.5,187.53,187.26,187.27,2765.0,183.6601,183.6894,183.425,183.4348,2765.0
2023-07-19 10:30:00,187.3,187.3,186.8,186.8,2783.0,183.4642,183.4642,182.9744,182.9744,2783.0
2023-07-19 10:35:00,186.81,186.91,186.62,186.86,2422.0,182.9842,183.0821,182.7981,183.0332,2422.0
2023-07-19 10:40:00,186.87,186.97,186.77,186.91,2583.0,183.043,183.1409,182.945,183.0821,2583.0
2023-07-19 10:45:00,186.92,186.96,186.81,186.81,1649.0,183.0919,183.1311,182.9842,182.9842,1649.0
2023-07-19 10:50:00,186.88,187.05,186.74,186.74,1954.0,183.0528,183.2193,182.9156,182.9156,1954.0
2023-07-19 10:55:00,186.45,186.55,186.41,186.51,1965.0,182.6316,182.7295,182.5924,182.6903,1965.0
2023-07-19 11:00:00,186.59,186.71,186.53,186.57,1935.0,182.7687,182.8862,182.7099,182.7491,1935.0
2023-07-19 11:05:00,186.67,186.79,186.63,186.74,968.0,182.8471,182.9646,182.8079,182.9156,968.0
2023-07-19 11:10:00,186.75,186.78,186.43,186.58,2446.0,182.9254,182.9548,182.612,182.7589,2446.0
2023-07-19 11:15:00,186.68,186.85,186.63,186.84,4462.0,182.8569,183.0234,182.8079,183.0136,4462.0
2023-07-19 11:20:00,186.84,186.89,186.55,186.61,5032.0,183.0136,183.0626,182.7295,182.7883,5032.0
2023-07-19 11:25:00,186.55,186.65,186.5,186.65,1616.0,182.7295,182.8275,182.6805,182.8275,1616.0
2023-07-19 11:30:00,186.66,187.12,186.66,187.12,4931.0,182.8373,183.2878,182.8373,183.2878,4931.0
2023-07-19 11:35:00,187.11,187.11,186.79,186.84,2034.0,183.278,183.278,182.9646,183.0136,2034.0
2023-07-19 11:40:00,186.83,187.0,186.82,186.99,1707.0,183.0038,183.1703,182.994,183.1605,1707.0
2023-07-19 11:45:00,186.89,187.01,186.89,187.01,1196.0,183.0626,183.1801,183.0626,183.1801,1196.0
2023-07-19 11:50:00,186.93,187.09,186.93,187.03,3573.0,183.1017,183.2585,183.1017,183.1997,3573.0
2023-07-19 11:55:00,187.08,187.09,187.03,187.07,1147.0,183.2487,183.2585,183.1997,183.2389,1147.0
2023-07-19 12:00:00,187.11,187.28,186.99,186.99,2792.0,183.278,183.4446,183.1605,183.1605,2792.0
2023-07-19 12:05:00,187.0,187.02,186.85,187.02,1876.0,183.1703,183.1899,183.0234,183.1899,1876.0
2023-07-19 12:10:00,187.07,187.07,186.97,187.05,800.0,183.2389,183.2389,183.1409,183.2193,800.0
2023-07-19 12:15:00,187.05,187.11,186.84,186.89,2539.0,183.2193,183.278,183.0136,183.0626,2539.0
2023-07-19 12:20:00,186.96,187.12,186.88,187.0,4140.0,183.1311,183.2878,183.0528,183.1703,4140.0
2023-07-19 12:25:00,187.07,187.07,186.64,186.64,10600.0,183.2389,183.2389,182.8177,182.8177,10600.0
2023-07-19 12:30:00,186.7,186.74,186.51,186.58,3248.0,182.8764,182.9156,182.6903,182.7589,3248.0
2023-07-19 12:35:00,186.55,186.63,186.46,186.61,3353.0,182.7295,182.8079,182.6414,182.7883,3353.0
2023-07-19 12:40:00,186.59,186.71,186.57,186.66,1820.0,182.7687,182.8862,182.7491,182.8373,1820.0
2023-07-19 12:45:00,186.65,186.77,186.61,186.77,1131.0,182.8275,182.945,182.7883,182.945,1131.0
2023-07-19 12:50:00,186.75,186.79,186.69,186.79,1460.0,182.9254,182.9646,182.8666,182.9646,1460.0
2023-07-19 12:55:00,186.78,186.91,186.78,186.91,971.0,182.9548,183.0821,182.9548,183.0821,971.0
2023-07-19 13:00:00,186.89,186.89,186.67,186.74,1487.0,183.0626,183.0626,182.8471,182.9156,1487.0
2023-07-19 13:05:00,186.74,186.75,186.6,186.75,2551.0,182.9156,182.9254,182.7785,182.9254,2551.0
2023-07-19 13:10:00,186.79,187.03,186.79,187.03,2032.0,182.9646,183.1997,182.9646,183.1997,2032.0
2023-07-19 13:15:00,187.0,187.0,186.87,186.88,743.0,183.1703,183.1703,183.043,183.0528,743.0
2023-07-19 13:20:00,186.86,186.86,186.79,186.82,3118.0,183.0332,183.0332,182.9646,182.994,3118.0
2023-07-19 13:25:00,186.81,186.94,186.81,186.94,1752.0,182.9842,183.1115,182.9842,183.1115,1752.0
2023-07-19 13:30:00,186.89,186.99,186.89,186.99,1111.0,183.0626,183.1605,183.0626,183.1605,1111.0
2023-07-19 13:35:00,186.96,187.19,186.94,187.12,2291.0,183.1311,183.3564,183.1115,183.2878,2291.0
2023-07-19 13:40:00,187.17,187.35,187.12,187.25,7104.0,183.3368,183.5131,183.2878,183.4152,7104.0
2023-07-19 13:45:00,187.37,187.54,187.36,187.54,3912.0,183.5327,183.6992,183.5229,183.6992,3912.0
2023-07-19 13:50:00,187.5,187.54,187.43,187.49,3538.0,183.6601,183.6992,183.5915,183.6503,3538.0
2023-07-19 13:55:00,187.43,187.47,187.29,187.36,1245.0,183.5915,183.6307,183.4544,183.5229,1245.0
2023-07-19 14:00:00,187.31,187.32,187.17,187.24,795.0,183.474,183.4837,183.3368,183.4054,795.0
2023-07-19 14:05:00,187.18,187.19,186.87,186.88,4155.0,183.3466,183.3564,183.043,183.0528,4155.0
2023-07-19 14:10:00,186.94,186.99,186.75,186.82,3635.0,183.1115,183.1605,182.9254,182.994,3635.0
2023-07-19 14:15:00,186.82,186.96,186.74,186.93,4207.0,182.994,183.1311,182.9156,183.1017,4207.0
2023-07-19 14:20:00,187.02,187.02,186.88,186.91,1599.0,183.1899,183.1899,183.0528,183.0821,1599.0
2023-07-19 14:25:00,186.9,187.17,186.9,187.17,2035.0,183.0723,183.3368,183.0723,183.3368,2035.0
2023-07-19 14:30:00,187.21,187.32,187.15,187.26,2197.0,183.376,183.4837,183.3172,183.425,2197.0
2023-07-19 14:35:00,187.23,187.3,187.18,187.22,2324.0,183.3956,183.4642,183.3466,183.3858,2324.0
2023-07-19 14:40:00,187.24,187.44,187.24,187.39,2156.0,183.4054,183.6013,183.4054,183.5523,2156.0
2023-07-19 14:45:00,187.42,187.42,187.28,187.28,982.0,183.5817,183.5817,183.4446,183.4446,982.0
2023-07-19 14:50:00,187.27,187.38,187.22,187.28,2283.0,183.4348,183.5425,183.3858,183.4446,2283.0
2023-07-19 14:55:00,187.26,187.34,187.26,187.34,1597.0,183.425,183.5033,183.425,183.5033,1597.0
2023-07-19 15:00:00,187.37,187.37,187.31,187.35,1190.0,183.5327,183.5327,183.474,183.5131,1190.0
2023-07-19 15:05:00,187.39,187.51,187.37,187.5,1483.0,183.5523,183.6699,183.5327,183.6601,1483.0
2023-07-19 15:10:00,187.52,187.54,187.44,187.44,1182.0,183.6797,183.6992,183.6013,183.6013,1182.0
2023-07-19 15:15:00,187.43,187.45,187.41,187.44,935.0,183.5915,183.6111,183.5719,183.6013,935.0
2023-07-19 15:20:00,187.46,187.63,187.46,187.56,2174.0,183.6209,183.7874,183.6209,183.7188,2174.0
2023-07-19 15:25:00,187.55,187.59,187.51,187.52,1198.0,183.709,183.7482,183.6699,183.6797,1198.0
2023-07-19 15:30:00,187.48,187.48,187.34,187.39,1957.0,183.6405,183.6405,183.5033,183.5523,1957.0
2023-07-19 15:35:00,187.36,187.36,187.26,187.34,2161.0,183.5229,183.5229,183.425,183.5033,2161.0
2023-07-19 15:40:00,187.36,187.45,187.36,187.43,3552.0,183.5229,183.6111,183.5229,183.5915,3552.0
2023-07-19 15:45:00,187.44,187.54,187.32,187.51,10461.0,183.6013,183.6992,183.4837,183.6699,10461.0
2023-07-19 15:50:00,187.56,187.63,187.42,187.45,11339.0,183.7188,183.7874,183.5817,183.6111,11339.0
2023-07-19 15:55:00,187.37,187.4,187.2,187.29,34481.0,183.5327,183.5621,183.3662,183.4544,34481.0
2023-07-20 09:30:00,187.23,187.62,187.22,187.57,11578.0,183.3956,183.7776,183.3858,183.7286,11578.0
2023-07-20 09:35:00,187.25,187.47,186.89,187.12,2313.0,183.4152,183.6307,183.0626,183.2878,2313.0
2023-07-20 09:40:00,187.09,187.29,186.86,187.29,2500.0,183.2585,183.4544,183.0332,183.4544,2500.0
2023-07-20 09:45:00,187.3,187.4,187.18,187.4,1416.0,183.4642,183.5621,183.3466,183.5621,1416.0
2023-07-20 09:50:00,187.29,187.8,187.29,187.8,1247.0,183.4544,183.9539,183.4544,183.9539,1247.0
2023-07-20 09:55:00,187.72,188.01,187.72,188.0,2981.0,183.8756,184.1596,183.8756,184.1498,2981.0
2023-07-20 10:00:00,187.95,188.12,187.89,188.12,650.0,184.1008,184.2674,184.0421,184.2674,650.0
2023-07-20 10:05:00,188.05,188.18,187.7,187.78,4367.0,184.1988,184.3261,183.856,183.9343,4367.0
2023-07-20 10:10:00,187.6,187.6,187.17,187.17,1600.0,183.758,183.758,183.3368,183.3368,1600.0
2023-07-20 10:15:00,187.15,187.4,187.15,187.29,3150.0,183.3172,183.5621,183.3172,183.4544,3150.0
2023-07-20 10:20:00,187.22,187.28,187.15,187.19,3009.0,183.3858,183.4446,183.3172,183.3564,3009.0
2023-07-20 10:25:00,187.31,187.36,187.15,187.26,2244.0,183.474,183.5229,183.3172,183.425,2244.0
2023-07-20 10:30:00,187.3,187.38,187.3,187.38,200.0,183.4642,183.5425,183.4642,183.5425,200.0
2023-07-20 10:35:00,187.58,187.79,187.49,187.62,2309.0,183.7384,183.9441,183.6503,183.7776,2309.0
2023-07-20 10:40:00,187.62,187.64,187.51,187.59,1335.0,183.7776,183.7972,183.6699,183.7482,1335.0
2023-07-20 10:45:00,187.76,187.9,187.74,187.74,2900.0,183.9147,184.0519,183.8951,183.8951,2900.0
2023-07-20 10:50:00,187.81,188.02,187.81,187.87,2829.0,183.9637,184.1694,183.9637,184.0225,2829.0
2023-07-20 10:55:00,187.81,187.81,187.61,187.72,3087.0,183.9637,183.9637,183.7678,183.8756,3087.0
2023-07-20 11:00:00,187.7,187.87,187.7,187.86,967.0,183.856,184.0225,183.856,184.0127,967.0
2023-07-20 11:05:00,187.76,187.89,187.75,187.75,1201.0,183.9147,184.0421,183.9049,183.9049,1201.0
2023-07-20 11:10:00,187.86,187.91,187.77,187.82,3607.0,184.0127,184.0617,183.9245,183.9735,3607.0
2023-07-20 11:15:00,187.78,187.97,187.78,187.94,2022.0,183.9343,184.1204,183.9343,184.091,2022.0
2023-07-20 11:20:00,188.01,188.22,187.98,188.03,6977.0,184.1596,184.3653,184.1302,184.1792,6977.0
2023-07-20 11:25:00,188.06,188.18,187.96,187.96,3060.0,184.2086,184.3261,184.1106,184.1106,3060.0
2023-07-20 11:30:00,187.97,188.08,187.95,188.07,1417.0,184.1204,184.2282,184.1008,184.2184,1417.0
2023-07-20 11:35:00,188.1,188.16,188.01,188.11,2791.0,184.2478,184.3065,184.1596,184.2576,2791.0
2023-07-20 11:40:00,188.04,188.04,187.97,188.02,400.0,184.189,184.189,184.1204,184.1694,400.0
2023-07-20 11:45:00,188.02,188.02,187.77,188.02,1976.0,184.1694,184.1694,183.9245,184.1694,1976.0
2023-07-20 11:50:00,187.98,188.09,187.98,188.06,1881.0,184.1302,184.238,184.1302,184.2086,1881.0
2023-07-20 11:55:00,188.04,188.13,188.04,188.06,937.0,184.189,184.2772,184.189,184.2086,937.0
2023-07-20 12:00:00,188.07,188.22,188.02,188.22,1305.0,184.2184,184.3653,184.1694,184.3653,1305.0
2023-07-20 12:05:00,188.22,188.33,188.17,188.28,3108.0,184.3653,184.4731,184.3163,184.4241,3108.0
2023-07-20 12:10:00,188.26,188.33,188.14,188.14,1515.0,184.4045,184.4731,184.287,184.287,1515.0
2023-07-20 12:15:00,188.17,188.29,188.17,188.18,2367.0,184.3163,184.4339,184.3163,184.3261,2367.0
2023-07-20 12:20:00,188.21,188.22,187.89,187.89,2929.0,184.3555,184.3653,184.0421,184.0421,2929.0
2023-07-20 12:25:00,187.97,188.13,187.9,188.05,1539.0,184.1204,184.2772,184.0519,184.1988,1539.0
2023-07-20 12:30:00,188.15,188.15,187.85,187.89,1325.0,184.2967,184.2967,184.0029,184.0421,1325.0
2023-07-20 12:35:00,187.86,187.93,187.82,187.93,1587.0,184.0127,184.0813,183.9735,184.0813,1587.0
2023-07-20 12:40:00,187.98,188.15,187.98,188.0,1711.0,184.1302,184.2967,184.1302,184.1498,1711.0
2023-07-20 12:45:00,188.0,188.08,187.99,188.08,700.0,184.1498,184.2282,184.14,184.2282,700.0
2023-07-20 12:50:00,188.15,188.16,188.03,188.06,700.0,184.2967,184.3065,184.1792,184.2086,700.0
2023-07-20 12:55:00,188.08,188.08,187.99,188.06,400.0,184.2282,184.2282,184.14,184.2086,400.0
2023-07-20 13:00:00,188.09,188.16,188.01,188.16,1129.0,184.238,184.3065,184.1596,184.3065,1129.0
2023-07-20 13:05:00,188.17,188.23,188.17,188.17,900.0,184.3163,184.3751,184.3163,184.3163,900.0
2023-07-20 13:10:00,188.21,188.35,188.21,188.28,3019.0,184.3555,184.4927,184.3555,184.4241,3019.0
2023-07-20 13:15:00,188.24,188.24,188.05,188.09,8877.0,184.3849,184.3849,184.1988,184.238,8877.0
2023-07-20 13:20:00,188.07,188.55,188.0,188.51,11994.0,184.2184,184.6886,184.1498,184.6494,11994.0
2023-07-20 13:25:00,188.5,188.51,188.31,188.38,3516.0,184.6396,184.6494,184.4535,184.522,3516.0
2023-07-20 13:30:00,188.33,188.35,188.22,188.28,1494.0,184.4731,184.4927,184.3653,184.4241,1494.0
2023-07-20 13:35:00,188.27,188.37,188.1,188.11,3080.0,184.4143,184.5122,184.2478,184.2576,3080.0
2023-07-20 13:40:00,187.99,188.1,187.94,187.94,1155.0,184.14,184.2478,184.091,184.091,1155.0
2023-07-20 13:45:00,187.97,187.98,187.93,187.93,633.0,184.1204,184.1302,184.0813,184.0813,633.0
2023-07-20 13:50:00,187.93,187.93,187.8,187.8,812.0,184.0813,184.0813,183.9539,183.9539,812.0
2023-07-20 13:55:00,187.87,187.88,187.78,187.82,1266.0,184.0225,184.0323,183.9343,183.9735,1266.0
2023-07-20 14:00:00,187.7,187.99,187.7,187.95,4038.0,183.856,184.14,183.856,184.1008,4038.0
2023-07-20 14:05:00,187.92,188.12,187.92,188.03,2330.0,184.0715,184.2674,184.0715,184.1792,2330.0
2023-07-20 14:10:00,187.99,187.99,187.82,187.82,1308.0,184.14,184.14,183.9735,183.9735,1308.0
2023-07-20 14:15:00,187.76,187.86,187.7,187.83,1343.0,183.9147,184.0127,183.856,183.9833,1343.0
2023-07-20 14:20:00,187.78,187.88,187.75,187.78,2399.0,183.9343,184.0323,183.9049,183.9343,2399.0
2023-07-20 14:25:00,187.7,187.7,187.53,187.53,1275.0,183.856,183.856,183.6894,183.6894,1275.0
2023-07-20 14:30:00,187.54,187.6,187.41,187.51,2951.0,183.6992,183.758,183.5719,183.6699,2951.0
2023-07-20 14:35:00,187.58,187.78,187.49,187.71,3099.0,183.7384,183.9343,183.6503,183.8658,3099.0
2023-07-20 14:40:00,187.66,187.73,187.54,187.56,1600.0,183.8168,183.8854,183.6992,183.7188,1600.0
2023-07-20 14:45:00,187.57,187.65,187.56,187.56,3608.0,183.7286,183.807,183.7188,183.7188,3608.0
2023-07-20 14:50:00,187.62,187.74,187.61,187.69,3902.0,183.7776,183.8951,183.7678,183.8462,3902.0
2023-07-20 14:55:00,187.69,187.69,187.53,187.54,3914.0,183.8462,183.8462,183.6894,183.6992,3914.0
2023-07-20 15:00:00,187.54,187.58,187.45,187.5,6688.0,183.6992,183.7384,183.6111,183.6601,6688.0
2023-07-20 15:05:00,187.52,187.72,187.5,187.71,4817.0,183.6797,183.8756,183.6601,183.8658,4817.0
2023-07-20 15:10:00,187.66,187.98,187.62,187.78,9597.0,183.8168,184.1302,183.7776,183.9343,9597.0
2023-07-20 15:15:00,187.8,187.8,187.56,187.57,1874.0,183.9539,183.9539,183.7188,183.7286,1874.0
2023-07-20 15:20:00,187.65,187.8,187.61,187.61,2452.0,183.807,183.9539,183.7678,183.7678,2452.0
2023-07-20 15:25:00,187.62,187.62,187.41,187.41,2388.0,183.7776,183.7776,183.5719,183.5719,2388.0
2023-07-20 15:30:00,187.55,187.65,187.42,187.42,4179.0,183.709,183.807,183.5817,183.5817,4179.0
2023-07-20 15:35:00,187.42,187.52,187.39,187.5,4686.0,183.5817,183.6797,183.5523,183.6601,4686.0
2023-07-20 15:40:00,187.55,187.64,187.54,187.59,2200.0,183.709,183.7972,183.6992,183.7482,2200.0
2023-07-20 15:45:00,187.54,187.66,187.44,187.6,10084.0,183.6992,183.8168,183.6013,183.758,10084.0
2023-07-20 15:50:00,187.61,187.72,187.49,187.55,14859.0,183.7678,183.8756,183.6503,183.709,14859.0
2023-07-20 15:55:00,187.53,187.79,187.52,187.75,30365.0,183.6894,183.9441,183.6797,183.9049,30365.0
2023-07-21 09:30:00,187.29,187.34,186.36,187.34,33199.0,183.4544,183.5033,182.5434,183.5033,33199.0
2023-07-21 09:35:00,186.88,187.32,186.42,187.32,2731.0,183.0528,183.4837,182.6022,183.4837,2731.0
2023-07-21 09:40:00,186.94,187.64,186.56,186.87,19481.0,183.1115,183.7972,182.7393,183.043,19481.0
2023-07-21 09:45:00,187.02,187.02,186.4,186.53,13269.0,183.1899,183.1899,182.5826,182.7099,13269.0
2023-07-21 09:50:00,186.88,187.0,186.56,186.92,3280.0,183.0528,183.1703,182.7393,183.0919,3280.0
2023-07-21 09:55:00,187.12,187.8,187.1,187.74,4898.0,183.2878,183.9539,183.2683,183.8951,4898.0
2023-07-21 10:00:00,187.84,187.84,187.38,187.68,4875.0,183.9931,183.9931,183.5425,183.8364,4875.0
2023-07-21 10:05:00,187.61,187.61,187.38,187.55,4676.0,183.7678,183.7678,183.5425,183.709,4676.0
2023-07-21 10:10:00,187.54,187.54,187.18,187.34,5412.0,183.6992,183.6992,183.3466,183.5033,5412.0
2023-07-21 10:15:00,187.5,187.62,187.3,187.49,2411.0,183.6601,183.7776,183.4642,183.6503,2411.0
2023-07-21 10:20:00,187.49,187.58,187.4,187.4,4300.0,183.6503,183.7384,183.5621,183.5621,4300.0
2023-07-21 10:25:00,187.45,187.48,187.18,187.25,3700.0,183.6111,183.6405,183.3466,183.4152,3700.0
2023-07-21 10:30:00,187.24,187.62,187.24,187.45,5003.0,183.4054,183.7776,183.4054,183.6111,5003.0
2023-07-21 10:35:00,187.38,187.74,187.38,187.48,5106.0,183.5425,183.8951,183.5425,183.6405,5106.0
2023-07-21 10:40:00,187.63,187.63,187.46,187.48,3955.0,183.7874,183.7874,183.6209,183.6405,3955.0
2023-07-21 10:45:00,187.5,187.66,187.41,187.53,10512.0,183.6601,183.8168,183.5719,183.6894,10512.0
2023-07-21 10:50:00,187.53,187.6,187.27,187.51,3724.0,183.6894,183.758,183.4348,183.6699,3724.0
2023-07-21 10:55:00,187.52,187.77,187.49,187.72,6397.0,183.6797,183.9245,183.6503,183.8756,6397.0
2023-07-21 11:00:00,187.67,187.71,187.45,187.45,11134.0,183.8266,183.8658,183.6111,183.6111,11134.0
2023-07-21 11:05:00,187.53,187.58,187.33,187.34,1615.0,183.6894,183.7384,183.4935,183.5033,1615.0
2023-07-21 11:10:00,187.39,187.44,187.22,187.29,2840.0,183.5523,183.6013,183.3858,183.4544,2840.0
2023-07-21 11:15:00,187.23,187.57,187.22,187.51,2460.0,183.3956,183.7286,183.3858,183.6699,2460.0
2023-07-21 11:20:00,187.61,187.61,187.32,187.32,2330.0,183.7678,183.7678,183.4837,183.4837,2330.0
2023-07-21 11:25:00,187.36,187.47,187.21,187.24,3656.0,183.5229,183.6307,183.376,183.4054,3656.0
2023-07-21 11:30:00,187.27,187.38,187.23,187.29,4951.0,183.4348,183.5425,183.3956,183.4544,4951.0
2023-07-21 11:35:00,187.35,187.42,187.28,187.35,2900.0,183.5131,183.5817,183.4446,183.5131,2900.0
2023-07-21 11:40:00,187.34,187.57,187.33,187.49,9428.0,183.5033,183.7286,183.4935,183.6503,9428.0
2023-07-21 11:45:00,187.5,187.72,187.37,187.61,4389.0,183.6601,183.8756,183.5327,183.7678,4389.0
2023-07-21 11:50:00,187.66,187.7,187.5,187.63,9093.0,183.8168,183.856,183.6601,183.7874,9093.0
2023-07-21 11:55:00,187.54,187.6,187.43,187.6,5789.0,183.6992,183.758,183.5915,183.758,5789.0
2023-07-21 12:00:00,187.51,187.57,187.35,187.45,1510.0,183.6699,183.7286,183.5131,183.6111,1510.0
2023-07-21 12:05:00,187.46,187.75,187.42,187.75,29120.0,183.6209,183.9049,183.5817,183.9049,29120.0
2023-07-21 12:10:00,187.68,187.73,187.64,187.73,2489.0,183.8364,183.8854,183.7972,183.8854,2489.0
2023-07-21 12:15:00,187.68,188.08,187.68,188.08,2865.0,183.8364,184.2282,183.8364,184.2282,2865.0
2023-07-21 12:20:00,188.09,188.53,188.09,188.39,6454.0,184.238,184.669,184.238,184.5318,6454.0
2023-07-21 12:25:00,188.31,188.31,187.87,187.93,4206.0,184.4535,184.4535,184.0225,184.0813,4206.0
2023-07-21 12:30:00,187.84,188.08,187.84,187.97,1459.0,183.9931,184.2282,183.9931,184.1204,1459.0
2023-07-21 12:35:00,188.11,188.11,187.8,187.87,1155.0,184.2576,184.2576,183.9539,184.0225,1155.0
2023-07-21 12:40:00,187.93,188.28,187.93,188.28,1000.0,184.0813,184.4241,184.0813,184.4241,1000.0
2023-07-21 12:45:00,188.29,188.29,188.0,188.0,28865.0,184.4339,184.4339,184.1498,184.1498,28865.0
2023-07-21 12:50:00,188.08,188.28,187.99,188.19,1553.0,184.2282,184.4241,184.14,184.3359,1553.0
2023-07-21 12:55:00,188.24,188.39,188.2,188.2,3963.0,184.3849,184.5318,184.3457,184.3457,3963.0
2023-07-21 13:00:00,188.2,188.36,188.2,188.35,2003.0,184.3457,184.5024,184.3457,184.4927,2003.0
2023-07-21 13:05:00,188.34,188.66,188.34,188.62,1955.0,184.4829,184.7963,184.4829,184.7571,1955.0
2023-07-21 13:10:00,188.62,188.62,188.44,188.45,3916.0,184.7571,184.7571,184.5808,184.5906,3916.0
2023-07-21 13:15:00,188.37,188.56,188.36,188.48,5903.0,184.5122,184.6984,184.5024,184.62,5903.0
2023-07-21 13:20:00,188.43,188.62,188.24,188.55,9550.0,184.571,184.7571,184.3849,184.6886,9550.0
2023-07-21 13:25:00,188.57,188.81,188.51,188.66,5848.0,184.7081,184.9432,184.6494,184.7963,5848.0
2023-07-21 13:30:00,188.64,188.73,188.52,188.73,5511.0,184.7767,184.8649,184.6592,184.8649,5511.0
2023-07-21 13:35:00,188.73,189.2,188.72,189.2,7589.0,184.8649,185.3252,184.8551,185.3252,7589.0
2023-07-21 13:40:00,189.08,189.25,188.94,189.22,10202.0,185.2077,185.3742,185.0706,185.3448,10202.0
2023-07-21 13:45:00,189.15,189.36,189.14,189.16,6669.0,185.2763,185.482,185.2665,185.2861,6669.0
2023-07-21 13:50:00,189.21,189.4,189.21,189.26,3814.0,185.335,185.5211,185.335,185.384,3814.0
2023-07-21 13:55:00,189.26,189.32,189.16,189.29,10726.0,185.384,185.4428,185.2861,185.4134,10726.0
2023-07-21 14:00:00,189.34,189.34,188.97,189.03,17666.0,185.4624,185.4624,185.1,185.1587,17666.0
2023-07-21 14:05:00,189.04,189.1,188.98,189.1,5255.0,185.1685,185.2273,185.1098,185.2273,5255.0
2023-07-21 14:10:00,189.06,189.07,188.74,188.75,4059.0,185.1881,185.1979,184.8747,184.8845,4059.0
2023-07-21 14:15:00,188.72,188.76,188.59,188.76,8667.0,184.8551,184.8943,184.7277,184.8943,8667.0
2023-07-21 14:20:00,188.78,188.79,188.6,188.67,5140.0,184.9138,184.9236,184.7375,184.8061,5140.0
2023-07-21 14:25:00,188.65,188.86,188.6,188.74,3865.0,184.7865,184.9922,184.7375,184.8747,3865.0
2023-07-21 14:30:00,188.68,188.86,188.58,188.78,10748.0,184.8159,184.9922,184.7179,184.9138,10748.0
2023-07-21 14:35:00,188.82,188.99,188.77,188.94,6105.0,184.953,185.1195,184.9041,185.0706,6105.0
2023-07-21 14:40:00,188.9,188.96,188.76,188.85,61916.0,185.0314,185.0902,184.8943,184.9824,61916.0
2023-07-21 14:45:00,188.89,188.96,188.85,188.85,2162.0,185.0216,185.0902,184.9824,184.9824,2162.0
2023-07-21 14:50:00,188.84,188.88,188.77,188.77,4285.0,184.9726,185.0118,184.9041,184.9041,4285.0
2023-07-21 14:55:00,188.75,188.79,188.64,188.67,5669.0,184.8845,184.9236,184.7767,184.8061,5669.0
2023-07-21 15:00:00,188.58,188.64,188.56,188.59,4451.0,184.7179,184.7767,184.6984,184.7277,4451.0
2023-07-21 15:05:00,188.59,188.66,188.46,188.61,16918.0,184.7277,184.7963,184.6004,184.7473,16918.0
2023-07-21 15:10:00,188.59,188.8,188.59,188.78,19863.0,184.7277,184.9334,184.7277,184.9138,19863.0
2023-07-21 15:15:00,188.83,188.99,188.79,188.96,5301.0,184.9628,185.1195,184.9236,185.0902,5301.0
2023-07-21 15:20:00,188.95,188.95,188.78,188.88,6854.0,185.0804,185.0804,184.9138,185.0118,6854.0
2023-07-21 15:25:00,188.85,189.09,188.82,188.98,7526.0,184.9824,185.2175,184.953,185.1098,7526.0
2023-07-21 15:30:00,188.98,189.39,188.97,189.34,12939.0,185.1098,185.5114,185.1,185.4624,12939.0
2023-07-21 15:35:00,189.36,189.36,188.98,189.15,18359.0,185.482,185.482,185.1098,185.2763,18359.0
2023-07-21 15:40:00,189.17,189.36,189.15,189.16,13728.0,185.2959,185.482,185.2763,185.2861,13728.0
2023-07-21 15:45:00,189.13,189.16,188.88,188.88,24510.0,185.2567,185.2861,185.0118,185.0118,24510.0
2023-07-21 15:50:00,188.84,189.22,188.54,189.13,35591.0,184.9726,185.3448,184.6788,185.2567,35591.0
2023-07-21 15:55:00,189.11,189.47,189.04,189.15,95784.0,185.2371,185.5897,185.1685,185.2763,95784.0
2023-07-24 09:30:00,189.66,190.98,189.64,190.98,34593.0,185.7758,187.0688,185.7562,187.0688,34593.0
2023-07-24 09:35:00,190.98,190.98,189.98,190.0,16390.0,187.0688,187.0688,186.0893,186.1089,16390.0
2023-07-24 09:40:00,190.16,190.71,189.99,190.47,10921.0,186.2656,186.8043,186.0991,186.5692,10921.0
2023-07-24 09:45:00,190.5,190.65,190.4,190.58,4958.0,186.5986,186.7455,186.5007,186.677,4958.0
2023-07-24 09:50:00,190.58,190.92,190.47,190.71,3423.0,186.677,187.01,186.5692,186.8043,3423.0
2023-07-24 09:55:00,190.7,191.0,190.7,190.9,4825.0,186.7945,187.0884,186.7945,186.9904,4825.0
2023-07-24 10:00:00,190.91,190.92,190.62,190.63,4528.0,187.0002,187.01,186.7162,186.726,4528.0
2023-07-24 10:05:00,190.61,190.61,190.22,190.42,4471.0,186.7064,186.7064,186.3244,186.5203,4471.0
2023-07-24 10:10:00,190.4,190.4,189.93,189.96,2800.0,186.5007,186.5007,186.0403,186.0697,2800.0
2023-07-24 10:15:00,189.99,190.39,189.97,190.22,3947.0,186.0991,186.4909,186.0795,186.3244,3947.0
2023-07-24 10:20:00,190.23,190.28,190.1,190.22,2246.0,186.3342,186.3831,186.2068,186.3244,2246.0
2023-07-24 10:25:00,190.18,190.28,190.03,190.2,2786.0,186.2852,186.3831,186.1382,186.3048,2786.0
2023-07-24 10:30:00,190.27,190.29,189.71,189.97,4280.0,186.3733,186.3929,185.8248,186.0795,4280.0
2023-07-24 10:35:00,190.02,190.15,189.88,189.95,1916.0,186.1285,186.2558,185.9913,186.0599,1916.0
2023-07-24 10:40:00,190.02,190.02,189.68,189.86,1785.0,186.1285,186.1285,185.7954,185.9717,1785.0
2023-07-24 10:45:00,189.9,189.9,189.71,189.79,1315.0,186.0109,186.0109,185.8248,185.9032,1315.0
2023-07-24 10:50:00,189.75,189.76,189.65,189.66,3190.0,185.864,185.8738,185.766,185.7758,3190.0
2023-07-24 10:55:00,189.63,189.67,189.41,189.67,3347.0,185.7464,185.7856,185.5309,185.7856,3347.0
2023-07-24 11:00:00,189.75,189.98,189.62,189.62,10157.0,185.864,186.0893,185.7366,185.7366,10157.0
2023-07-24 11:05:00,189.57,189.57,189.37,189.46,1974.0,185.6877,185.6877,185.4918,185.5799,1974.0
2023-07-24 11:10:00,189.44,189.51,189.36,189.44,6352.0,185.5603,185.6289,185.482,185.5603,6352.0
2023-07-24 11:15:00,189.44,189.51,189.13,189.13,4012.0,185.5603,185.6289,185.2567,185.2567,4012.0
2023-07-24 11:20:00,189.16,189.31,189.1,189.31,2723.0,185.2861,185.433,185.2273,185.433,2723.0
2023-07-24 11:25:00,189.2,189.43,189.16,189.43,2692.0,185.3252,185.5505,185.2861,185.5505,2692.0
2023-07-24 11:30:00,189.43,189.66,189.43,189.43,3337.0,185.5505,185.7758,185.5505,185.5505,3337.0
2023-07-24 11:35:00,189.41,189.46,189.28,189.36,6662.0,185.5309,185.5799,185.4036,185.482,6662.0
2023-07-24 11:40:00,189.35,189.53,189.29,189.48,5400.0,185.4722,185.6485,185.4134,185.5995,5400.0
2023-07-24 11:45:00,189.48,189.61,189.46,189.61,3077.0,185.5995,185.7268,185.5799,185.7268,3077.0
2023-07-24 11:50:00,189.61,189.84,189.56,189.84,2816.0,185.7268,185.9521,185.6779,185.9521,2816.0
2023-07-24 11:55:00,189.87,189.91,189.81,189.91,2321.0,185.9815,186.0207,185.9228,186.0207,2321.0
2023-07-24 12:00:00,189.91,189.92,189.79,189.88,3834.0,186.0207,186.0305,185.9032,185.9913,3834.0
2023-07-24 12:05:00,189.82,189.85,189.72,189.72,3861.0,185.9325,185.9619,185.8346,185.8346,3861.0
2023-07-24 12:10:00,189.7,189.7,189.46,189.53,3270.0,185.815,185.815,185.5799,185.6485,3270.0
2023-07-24 12:15:00,189.53,189.56,189.39,189.41,2751.0,185.6485,185.6779,185.5114,185.5309,2751.0
2023-07-24 12:20:00,189.38,189.45,189.31,189.34,1751.0,185.5016,185.5701,185.433,185.4624,1751.0
2023-07-24 12:25:00,189.36,189.43,189.35,189.42,614.0,185.482,185.5505,185.4722,185.5407,614.0
2023-07-24 12:30:00,189.43,189.53,189.35,189.35,2095.0,185.5505,185.6485,185.4722,185.4722,2095.0
2023-07-24 12:35:00,189.41,189.47,189.36,189.42,611.0,185.5309,185.5897,185.482,185.5407,611.0
2023-07-24 12:40:00,189.35,189.41,189.35,189.41,1327.0,185.4722,185.5309,185.4722,185.5309,1327.0
2023-07-24 12:45:00,189.43,189.57,189.42,189.57,2979.0,185.5505,185.6877,185.5407,185.6877,2979.0
2023-07-24 12:50:00,189.55,189.72,189.55,189.68,1817.0,185.6681,185.8346,185.6681,185.7954,1817.0
2023-07-24 12:55:00,189.62,189.75,189.62,189.62,2004.0,185.7366,185.864,185.7366,185.7366,2004.0
2023-07-24 13:00:00,189.67,189.68,189.51,189.56,1867.0,185.7856,185.7954,185.6289,185.6779,1867.0
2023-07-24 13:05:00,189.53,189.59,189.45,189.55,1204.0,185.6485,185.7073,185.5701,185.6681,1204.0
2023-07-24 13:10:00,189.58,189.62,189.54,189.59,1544.0,185.6975,185.7366,185.6583,185.7073,1544.0
2023-07-24 13:15:00,189.63,189.85,189.59,189.62,4580.0,185.7464,185.9619,185.7073,185.7366,4580.0
2023-07-24 13:20:00,189.66,189.67,189.59,189.66,1472.0,185.7758,185.7856,185.7073,185.7758,1472.0
2023-07-24 13:25:00,189.68,189.74,189.64,189.74,2200.0,185.7954,185.8542,185.7562,185.8542,2200.0
2023-07-24 13:30:00,189.75,189.9,189.73,189.81,4659.0,185.864,186.0109,185.8444,185.9228,4659.0
2023-07-24 13:35:00,189.81,189.86,189.81,189.82,1710.0,185.9228,185.9717,185.9228,185.9325,1710.0
2023-07-24 13:40:00,189.79,189.79,189.63,189.63,4406.0,185.9032,185.9032,185.7464,185.7464,4406.0
2023-07-24 13:45:00,189.59,189.75,189.59,189.63,10916.0,185.7073,185.864,185.7073,185.7464,10916.0
2023-07-24 13:50:00,189.65,189.67,189.57,189.59,6603.0,185.766,185.7856,185.6877,185.7073,6603.0
2023-07-24 13:55:00,189.6,189.72,189.55,189.67,6539.0,185.7171,185.8346,185.6681,185.7856,6539.0
2023-07-24 14:00:00,189.7,189.85,189.7,189.74,2039.0,185.815,185.9619,185.815,185.8542,2039.0
2023-07-24 14:05:00,189.76,189.76,189.69,189.69,1045.0,185.8738,185.8738,185.8052,185.8052,1045.0
2023-07-24 14:10:00,189.72,189.75,189.59,189.64,1918.0,185.8346,185.864,185.7073,185.7562,1918.0
2023-07-24 14:15:00,189.6,189.72,189.6,189.65,2919.0,185.7171,185.8346,185.7171,185.766,2919.0
2023-07-24 14:20:00,189.7,189.82,189.7,189.82,2855.0,185.815,185.9325,185.815,185.9325,2855.0
2023-07-24 14:25:00,189.84,189.84,189.71,189.71,1726.0,185.9521,185.9521,185.8248,185.8248,1726.0
2023-07-24 14:30:00,189.71,189.71,189.59,189.6,3947.0,185.8248,185.8248,185.7073,185.7171,3947.0
2023-07-24 14:35:00,189.6,189.74,189.6,189.68,2634.0,185.7171,185.8542,185.7171,185.7954,2634.0
2023-07-24 14:40:00,189.63,189.67,189.56,189.65,4214.0,185.7464,185.7856,185.6779,185.766,4214.0
2023-07-24 14:45:00,189.65,189.71,189.6,189.67,2953.0,185.766,185.8248,185.7171,185.7856,2953.0
2023-07-24 14:50:00,189.62,189.75,189.61,189.75,2232.0,185.7366,185.864,185.7268,185.864,2232.0
2023-07-24 14:55:00,189.66,189.74,189.64,189.74,1686.0,185.7758,185.8542,185.7562,185.8542,1686.0
2023-07-24 15:00:00,189.71,189.76,189.66,189.68,2469.0,185.8248,185.8738,185.7758,185.7954,2469.0
2023-07-24 15:05:00,189.69,189.87,189.69,189.87,6063.0,185.8052,185.9815,185.8052,185.9815,6063.0
2023-07-24 15:10:00,189.83,189.85,189.71,189.71,2680.0,185.9423,185.9619,185.8248,185.8248,2680.0
2023-07-24 15:15:00,189.7,189.72,189.64,189.72,4055.0,185.815,185.8346,185.7562,185.8346,4055.0
2023-07-24 15:20:00,189.63,189.8,189.63,189.7,2472.0,185.7464,185.913,185.7464,185.815,2472.0
2023-07-24 15:25:00,189.68,189.68,189.5,189.5,12084.0,185.7954,185.7954,185.6191,185.6191,12084.0
2023-07-24 15:30:00,189.47,189.62,189.45,189.52,3450.0,185.5897,185.7366,185.5701,185.6387,3450.0
2023-07-24 15:35:00,189.51,189.56,189.21,189.3,7016.0,185.6289,185.6779,185.335,185.4232,7016.0
2023-07-24 15:40:00,189.27,189.53,189.27,189.53,6538.0,185.3938,185.6485,185.3938,185.6485,6538.0
2023-07-24 15:45:00,189.49,189.62,189.23,189.24,14226.0,185.6093,185.7366,185.3546,185.3644,14226.0
2023-07-24 15:50:00,189.13,189.42,189.12,189.26,15400.0,185.2567,185.5407,185.2469,185.384,15400.0
2023-07-24 15:55:00,189.28,189.47,189.18,189.44,64076.0,185.4036,185.5897,185.3057,185.5603,64076.0
2023-07-25 09:30:00,189.99,190.67,189.99,190.36,13849.0,186.0991,186.7651,186.0991,186.4615,13849.0
2023-07-25 09:35:00,190.31,190.99,190.3,190.84,1901.0,186.4125,187.0786,186.4027,186.9317,1901.0
2023-07-25 09:40:00,190.86,190.88,190.4,190.5,10619.0,186.9512,186.9708,186.5007,186.5986,10619.0
2023-07-25 09:45:00,190.45,190.51,190.16,190.34,13399.0,186.5496,186.6084,186.2656,186.4419,13399.0
2023-07-25 09:50:00,190.33,190.4,189.81,190.24,7533.0,186.4321,186.5007,185.9228,186.3439,7533.0
2023-07-25 09:55:00,190.32,190.36,190.03,190.25,3771.0,186.4223,186.4615,186.1382,186.3537,3771.0
2023-07-25 10:00:00,190.25,190.3,189.99,190.0,3776.0,186.3537,186.4027,186.0991,186.1089,3776.0
2023-07-25 10:05:00,189.98,190.42,189.9,190.42,8734.0,186.0893,186.5203,186.0109,186.5203,8734.0
2023-07-25 10:10:00,190.47,190.52,190.33,190.48,7747.0,186.5692,186.6182,186.4321,186.579,7747.0
2023-07-25 10:15:00,190.52,190.58,190.27,190.36,6507.0,186.6182,186.677,186.3733,186.4615,6507.0
2023-07-25 10:20:00,190.42,190.83,190.4,190.69,3741.0,186.5203,186.9219,186.5007,186.7847,3741.0
2023-07-25 10:25:00,190.97,191.06,190.78,190.87,3915.0,187.059,187.1472,186.8729,186.961,3915.0
2023-07-25 10:30:00,190.77,190.96,190.69,190.84,3707.0,186.8631,187.0492,186.7847,186.9317,3707.0
2023-07-25 10:35:00,190.81,190.84,190.69,190.84,990.0,186.9023,186.9317,186.7847,186.9317,990.0
2023-07-25 10:40:00,190.75,191.06,190.75,191.0,1662.0,186.8435,187.1472,186.8435,187.0884,1662.0
2023-07-25 10:45:00,191.01,191.04,190.95,190.97,2520.0,187.0982,187.1276,187.0394,187.059,2520.0
2023-07-25 10:50:00,190.93,191.15,190.89,191.09,3220.0,187.0198,187.2353,186.9806,187.1765,3220.0
2023-07-25 10:55:00,191.04,191.16,191.04,191.11,1589.0,187.1276,187.2451,187.1276,187.1961,1589.0
2023-07-25 11:00:00,191.07,191.19,190.98,190.98,3543.0,187.1569,187.2745,187.0688,187.0688,3543.0
2023-07-25 11:05:00,191.0,191.08,190.82,190.91,1284.0,187.0884,187.1667,186.9121,187.0002,1284.0
2023-07-25 11:10:00,190.81,190.84,190.65,190.7,1243.0,186.9023,186.9317,186.7455,186.7945,1243.0
2023-07-25 11:15:00,190.67,190.79,190.59,190.64,1859.0,186.7651,186.8827,186.6868,186.7358,1859.0
2023-07-25 11:20:00,190.54,190.64,190.48,190.58,2976.0,186.6378,186.7358,186.579,186.677,2976.0
2023-07-25 11:25:00,190.62,190.67,190.51,190.51,3132.0,186.7162,186.7651,186.6084,186.6084,3132.0
2023-07-25 11:30:00,190.62,190.68,190.46,190.57,2014.0,186.7162,186.7749,186.5594,186.6672,2014.0
2023-07-25 11:35:00,190.6,190.6,190.38,190.39,755.0,186.6966,186.6966,186.4811,186.4909,755.0
2023-07-25 11:40:00,190.35,190.44,190.26,190.34,3679.0,186.4517,186.5399,186.3635,186.4419,3679.0
2023-07-25 11:45:00,190.33,190.33,190.26,190.29,2092.0,186.4321,186.4321,186.3635,186.3929,2092.0
2023-07-25 11:50:00,190.34,190.53,190.33,190.48,2410.0,186.4419,186.628,186.4321,186.579,2410.0
2023-07-25 11:55:00,190.46,190.65,190.42,190.42,4637.0,186.5594,186.7455,186.5203,186.5203,4637.0
2023-07-25 12:00:00,190.49,190.59,190.43,190.53,3315.0,186.5888,186.6868,186.5301,186.628,3315.0
2023-07-25 12:05:00,190.58,190.64,190.53,190.64,2135.0,186.677,186.7358,186.628,186.7358,2135.0
2023-07-25 12:10:00,190.65,190.73,190.54,190.54,5022.0,186.7455,186.8239,186.6378,186.6378,5022.0
2023-07-25 12:15:00,190.52,190.52,190.42,190.47,1153.0,186.6182,186.6182,186.5203,186.5692,1153.0
2023-07-25 12:20:00,190.5,190.66,190.31,190.66,3556.0,186.5986,186.7553,186.4125,186.7553,3556.0
2023-07-25 12:25:00,190.68,190.68,190.36,190.48,2143.0,186.7749,186.7749,186.4615,186.579,2143.0
2023-07-25 12:30:00,190.48,190.57,190.48,190.56,1270.0,186.579,186.6672,186.579,186.6574,1270.0
2023-07-25 12:35:00,190.54,190.58,190.41,190.57,1355.0,186.6378,186.677,186.5105,186.6672,1355.0
2023-07-25 12:40:00,190.57,190.63,190.5,190.56,1026.0,186.6672,186.726,186.5986,186.6574,1026.0
2023-07-25 12:45:00,190.52,190.59,190.5,190.59,1338.0,186.6182,186.6868,186.5986,186.6868,1338.0
2023-07-25 12:50:00,190.63,190.75,190.56,190.71,1369.0,186.726,186.8435,186.6574,186.8043,1369.0
2023-07-25 12:55:00,190.69,190.69,190.65,190.65,876.0,186.7847,186.7847,186.7455,186.7455,876.0
2023-07-25 13:00:00,190.7,190.73,190.64,190.66,970.0,186.7945,186.8239,186.7358,186.7553,970.0
2023-07-25 13:05:00,190.55,190.55,190.37,190.47,6329.0,186.6476,186.6476,186.4713,186.5692,6329.0
2023-07-25 13:10:00,190.35,190.43,190.33,190.43,1231.0,186.4517,186.5301,186.4321,186.5301,1231.0
2023-07-25 13:15:00,190.39,190.61,190.39,190.61,3230.0,186.4909,186.7064,186.4909,186.7064,3230.0
2023-07-25 13:20:00,190.57,190.57,190.46,190.46,1050.0,186.6672,186.6672,186.5594,186.5594,1050.0
2023-07-25 13:25:00,190.53,190.55,190.42,190.42,1796.0,186.628,186.6476,186.5203,186.5203,1796.0
2023-07-25 13:30:00,190.58,190.58,190.58,190.58,300.0,186.677,186.677,186.677,186.677,300.0
2023-07-25 13:35:00,190.56,190.75,190.53,190.71,2699.0,186.6574,186.8435,186.628,186.8043,2699.0
2023-07-25 13:40:00,190.69,190.79,190.69,190.73,1424.0,186.7847,186.8827,186.7847,186.8239,1424.0
2023-07-25 13:45:00,190.76,190.76,190.7,190.74,1348.0,186.8533,186.8533,186.7945,186.8337,1348.0
2023-07-25 13:50:00,190.72,190.72,190.65,190.66,257.0,186.8141,186.8141,186.7455,186.7553,257.0
2023-07-25 13:55:00,190.66,190.66,190.55,190.61,3177.0,186.7553,186.7553,186.6476,186.7064,3177.0
2023-07-25 14:00:00,190.55,190.55,190.34,190.36,2115.0,186.6476,186.6476,186.4419,186.4615,2115.0
2023-07-25 14:05:00,190.29,190.4,190.29,190.35,3691.0,186.3929,186.5007,186.3929,186.4517,3691.0
2023-07-25 14:10:00,190.32,190.48,190.32,190.46,4037.0,186.4223,186.579,186.4223,186.5594,4037.0
2023-07-25 14:15:00,190.55,190.59,190.41,190.59,1587.0,186.6476,186.6868,186.5105,186.6868,1587.0
2023-07-25 14:20:00,190.55,190.65,190.48,190.59,2331.0,186.6476,186.7455,186.579,186.6868,2331.0
2023-07-25 14:25:00,190.57,190.7,190.57,190.68,1200.0,186.6672,186.7945,186.6672,186.7749,1200.0
2023-07-25 14:30:00,190.75,190.9,190.62,190.76,2767.0,186.8435,186.9904,186.7162,186.8533,2767.0
2023-07-25 14:35:00,190.75,190.78,190.61,190.64,1801.0,186.8435,186.8729,186.7064,186.7358,1801.0
2023-07-25 14:40:00,190.61,190.64,190.5,190.64,3050.0,186.7064,186.7358,186.5986,186.7358,3050.0
2023-07-25 14:45:00,190.66,190.71,190.6,190.68,1342.0,186.7553,186.8043,186.6966,186.7749,1342.0
2023-07-25 14:50:00,190.66,190.73,190.63,190.73,1967.0,186.7553,186.8239,186.726,186.8239,1967.0
2023-07-25 14:55:00,190.71,190.75,190.64,190.69,2965.0,186.8043,186.8435,186.7358,186.7847,2965.0
2023-07-25 15:00:00,190.72,190.79,190.69,190.69,1840.0,186.8141,186.8827,186.7847,186.7847,1840.0
2023-07-25 15:05:00,190.74,190.99,190.73,190.99,4694.0,186.8337,187.0786,186.8239,187.0786,4694.0
2023-07-25 15:10:00,190.98,190.98,190.92,190.94,1436.0,187.0688,187.0688,187.01,187.0296,1436.0
2023-07-25 15:15:00,190.93,191.07,190.87,190.88,3998.0,187.0198,187.1569,186.961,186.9708,3998.0
2023-07-25 15:20:00,190.91,191.01,190.89,190.99,2538.0,187.0002,187.0982,186.9806,187.0786,2538.0
2023-07-25 15:25:00,191.01,191.01,190.86,190.89,1057.0,187.0982,187.0982,186.9512,186.9806,1057.0
2023-07-25 15:30:00,190.88,191.0,190.81,191.0,5133.0,186.9708,187.0884,186.9023,187.0884,5133.0
2023-07-25 15:35:00,191.0,191.02,190.88,190.99,4601.0,187.0884,187.108,186.9708,187.0786,4601.0
2023-07-25 15:40:00,190.98,190.99,190.85,190.95,8030.0,187.0688,187.0786,186.9415,187.0394,8030.0
2023-07-25 15:45:00,190.97,191.18,190.94,190.95,8045.0,187.059,187.2647,187.0296,187.0394,8045.0
2023-07-25 15:50:00,190.92,191.12,190.86,191.12,11811.0,187.01,187.2059,186.9512,187.2059,11811.0
2023-07-25 15:55:00,191.1,191.26,190.83,190.85,41104.0,187.1863,187.3431,186.9219,186.9415,41104.0
2023-07-26 09:30:00,190.57,190.9,190.45,190.49,11738.0,186.6672,186.9904,186.5496,186.5888,11738.0
2023-07-26 09:35:00,190.5,191.41,190.5,190.66,6097.0,186.5986,187.49,186.5986,186.7553,6097.0
2023-07-26 09:40:00,190.68,190.68,190.47,190.47,686.0,186.7749,186.7749,186.5692,186.5692,686.0
2023-07-26 09:45:00,190.75,190.76,190.24,190.39,2020.0,186.8435,186.8533,186.3439,186.4909,2020.0
2023-07-26 09:50:00,190.26,190.27,189.82,189.92,4793.0,186.3635,186.3733,185.9325,186.0305,4793.0
2023-07-26 09:55:00,189.98,190.16,189.78,189.78,1989.0,186.0893,186.2656,185.8934,185.8934,1989.0
2023-07-26 10:00:00,189.94,189.99,189.63,189.78,5909.0,186.0501,186.0991,185.7464,185.8934,5909.0
2023-07-26 10:05:00,189.77,190.11,189.77,190.03,3088.0,185.8836,186.2166,185.8836,186.1382,3088.0
2023-07-26 10:10:00,190.05,190.06,189.61,189.71,1737.0,186.1578,186.1676,185.7268,185.8248,1737.0
2023-07-26 10:15:00,189.62,189.7,189.54,189.57,1847.0,185.7366,185.815,185.6583,185.6877,1847.0
2023-07-26 10:20:00,189.56,189.7,189.37,189.39,4031.0,185.6779,185.815,185.4918,185.5114,4031.0
2023-07-26 10:25:00,189.43,189.86,189.28,189.78,4856.0,185.5505,185.9717,185.4036,185.8934,4856.0
2023-07-26 10:30:00,189.71,189.71,189.43,189.62,5218.0,185.8248,185.8248,185.5505,185.7366,5218.0
2023-07-26 10:35:00,189.72,189.73,189.45,189.67,2179.0,185.8346,185.8444,185.5701,185.7856,2179.0
2023-07-26 10:40:00,189.55,189.63,189.35,189.39,3230.0,185.6681,185.7464,185.4722,185.5114,3230.0
2023-07-26 10:45:00,189.42,189.42,189.24,189.34,1324.0,185.5407,185.5407,185.3644,185.4624,1324.0
2023-07-26 10:50:00,189.3,189.53,189.26,189.53,1800.0,185.4232,185.6485,185.384,185.6485,1800.0
2023-07-26 10:55:00,189.42,189.52,189.29,189.45,4310.0,185.5407,185.6387,185.4134,185.5701,4310.0
2023-07-26 11:00:00,189.5,189.79,189.5,189.78,1704.0,185.6191,185.9032,185.6191,185.8934,1704.0
2023-07-26 11:05:00,189.78,189.99,189.75,189.99,3018.0,185.8934,186.0991,185.864,186.0991,3018.0
2023-07-26 11:10:00,190.03,190.08,189.9,190.04,3703.0,186.1382,186.1872,186.0109,186.148,3703.0
2023-07-26 11:15:00,190.06,190.06,189.8,189.8,7145.0,186.1676,186.1676,185.913,185.913,7145.0
2023-07-26 11:20:00,189.89,189.95,189.57,189.62,3789.0,186.0011,186.0599,185.6877,185.7366,3789.0
2023-07-26 11:25:00,189.63,189.72,189.53,189.7,1854.0,185.7464,185.8346,185.6485,185.815,1854.0
2023-07-26 11:30:00,189.7,189.78,189.36,189.36,2430.0,185.815,185.8934,185.482,185.482,2430.0
2023-07-26 11:35:00,189.41,189.57,189.37,189.41,900.0,185.5309,185.6877,185.4918,185.5309,900.0
2023-07-26 11:40:00,189.46,189.62,189.46,189.62,800.0,185.5799,185.7366,185.5799,185.7366,800.0
2023-07-26 11:45:00,189.67,189.67,189.52,189.64,1648.0,185.7856,185.7856,185.6387,185.7562,1648.0
2023-07-26 11:50:00,189.64,189.84,189.59,189.73,923.0,185.7562,185.9521,185.7073,185.8444,923.0
2023-07-26 11:55:00,189.86,189.86,189.64,189.64,782.0,185.9717,185.9717,185.7562,185.7562,782.0
2023-07-26 12:00:00,189.69,189.7,189.54,189.62,3060.0,185.8052,185.815,185.6583,185.7366,3060.0
2023-07-26 12:05:00,189.67,189.72,189.61,189.72,500.0,185.7856,185.8346,185.7268,185.8346,500.0
2023-07-26 12:10:00,189.77,189.9,189.72,189.82,1400.0,185.8836,186.0109,185.8346,185.9325,1400.0
2023-07-26 12:15:00,189.8,189.89,189.8,189.89,2403.0,185.913,186.0011,185.913,186.0011,2403.0
2023-07-26 12:20:00,189.86,189.86,189.74,189.75,1071.0,185.9717,185.9717,185.8542,185.864,1071.0
2023-07-26 12:25:00,189.7,189.72,189.63,189.63,1300.0,185.815,185.8346,185.7464,185.7464,1300.0
2023-07-26 12:30:00,189.59,189.59,189.42,189.47,1158.0,185.7073,185.7073,185.5407,185.5897,1158.0
2023-07-26 12:35:00,189.44,189.45,189.32,189.33,1871.0,185.5603,185.5701,185.4428,185.4526,1871.0
2023-07-26 12:40:00,189.29,189.35,189.27,189.28,1126.0,185.4134,185.4722,185.3938,185.4036,1126.0
2023-07-26 12:45:00,189.25,189.25,189.09,189.1,2351.0,185.3742,185.3742,185.2175,185.2273,2351.0
2023-07-26 12:50:00,189.04,189.16,189.02,189.12,3088.0,185.1685,185.2861,185.1489,185.2469,3088.0
2023-07-26 12:55:00,189.15,189.16,188.98,189.08,3357.0,185.2763,185.2861,185.1098,185.2077,3357.0
2023-07-26 13:00:00,189.09,189.1,189.02,189.05,863.0,185.2175,185.2273,185.1489,185.1783,863.0
2023-07-26 13:05:00,189.1,189.28,189.07,189.26,2029.0,185.2273,185.4036,185.1979,185.384,2029.0
2023-07-26 13:10:00,189.23,189.24,189.18,189.2,1377.0,185.3546,185.3644,185.3057,185.3252,1377.0
2023-07-26 13:15:00,189.16,189.16,189.08,189.15,1104.0,185.2861,185.2861,185.2077,185.2763,1104.0
2023-07-26 13:20:00,189.14,189.14,188.98,188.98,1155.0,185.2665,185.2665,185.1098,185.1098,1155.0
2023-07-26 13:25:00,188.96,189.03,188.84,189.03,2522.0,185.0902,185.1587,184.9726,185.1587,2522.0
2023-07-26 13:30:00,188.97,188.97,188.84,188.84,974.0,185.1,185.1,184.9726,184.9726,974.0
2023-07-26 13:35:00,188.77,188.98,188.71,188.96,4591.0,184.9041,185.1098,184.8453,185.0902,4591.0
2023-07-26 13:40:00,188.96,189.1,188.96,189.03,1503.0,185.0902,185.2273,185.0902,185.1587,1503.0
2023-07-26 13:45:00,189.05,189.05,188.96,188.99,2600.0,185.1783,185.1783,185.0902,185.1195,2600.0
2023-07-26 13:50:00,188.96,189.09,188.91,189.04,2548.0,185.0902,185.2175,185.0412,185.1685,2548.0
2023-07-26 13:55:00,189.08,189.24,189.08,189.24,1698.0,185.2077,185.3644,185.2077,185.3644,1698.0
2023-07-26 14:00:00,189.12,189.36,189.02,189.07,4623.0,185.2469,185.482,185.1489,185.1979,4623.0
2023-07-26 14:05:00,189.1,189.1,188.88,188.94,2257.0,185.2273,185.2273,185.0118,185.0706,2257.0
2023-07-26 14:10:00,188.91,188.94,188.78,188.78,2100.0,185.0412,185.0706,184.9138,184.9138,2100.0
2023-07-26 14:15:00,188.89,188.9,188.77,188.81,2120.0,185.0216,185.0314,184.9041,184.9432,2120.0
2023-07-26 14:20:00,188.76,188.77,188.6,188.66,4507.0,184.8943,184.9041,184.7375,184.7963,4507.0
2023-07-26 14:25:00,188.62,188.66,188.54,188.61,1100.0,184.7571,184.7963,184.6788,184.7473,1100.0
2023-07-26 14:30:00,188.63,188.81,188.56,188.79,4682.0,184.7669,184.9432,184.6984,184.9236,4682.0
2023-07-26 14:35:00,188.85,189.28,188.81,189.16,3780.0,184.9824,185.4036,184.9432,185.2861,3780.0
2023-07-26 14:40:00,189.34,189.61,189.29,189.54,4229.0,185.4624,185.7268,185.4134,185.6583,4229.0
2023-07-26 14:45:00,189.59,189.59,189.08,189.19,8031.0,185.7073,185.7073,185.2077,185.3154,8031.0
2023-07-26 14:50:00,189.19,189.28,189.07,189.18,5801.0,185.3154,185.4036,185.1979,185.3057,5801.0
2023-07-26 14:55:00,189.18,189.36,189.06,189.19,3419.0,185.3057,185.482,185.1881,185.3154,3419.0
2023-07-26 15:00:00,189.12,189.26,189.02,189.25,1962.0,185.2469,185.384,185.1489,185.3742,1962.0
2023-07-26 15:05:00,189.23,189.23,188.21,188.22,10770.0,185.3546,185.3546,184.3555,184.3653,10770.0
2023-07-26 15:10:00,188.15,188.71,188.13,188.59,3926.0,184.2967,184.8453,184.2772,184.7277,3926.0
2023-07-26 15:15:00,188.61,188.61,188.21,188.31,4219.0,184.7473,184.7473,184.3555,184.4535,4219.0
2023-07-26 15:20:00,188.55,188.67,188.36,188.47,2900.0,184.6886,184.8061,184.5024,184.6102,2900.0
2023-07-26 15:25:00,188.4,188.55,188.37,188.49,5856.0,184.5416,184.6886,184.5122,184.6298,5856.0
2023-07-26 15:30:00,188.44,188.44,188.27,188.4,5953.0,184.5808,184.5808,184.4143,184.5416,5953.0
2023-07-26 15:35:00,188.45,188.49,188.22,188.45,8705.0,184.5906,184.6298,184.3653,184.5906,8705.0
2023-07-26 15:40:00,188.5,188.74,188.49,188.59,9248.0,184.6396,184.8747,184.6298,184.7277,9248.0
2023-07-26 15:45:00,188.56,188.56,188.36,188.41,10237.0,184.6984,184.6984,184.5024,184.5514,10237.0
2023-07-26 15:50:00,188.37,188.77,188.29,188.74,17715.0,184.5122,184.9041,184.4339,184.8747,17715.0
2023-07-26 15:55:00,188.71,189.1,188.61,188.95,61089.0,184.8453,185.2273,184.7473,185.0804,61089.0
2023-07-27 09:30:00,189.8,190.17,189.8,189.81,9300.0,185.913,186.2754,185.913,185.9228,9300.0
2023-07-27 09:35:00,190.16,190.36,189.47,189.5,4357.0,186.2656,186.4615,185.5897,185.6191,4357.0
2023-07-27 09:40:00,189.6,189.6,189.01,189.01,1261.0,185.7171,185.7171,185.1391,185.1391,1261.0
2023-07-27 09:45:00,188.99,188.99,188.45,188.81,11159.0,185.1195,185.1195,184.5906,184.9432,11159.0
2023-07-27 09:50:00,188.68,188.97,188.57,188.7,5235.0,184.8159,185.1,184.7081,184.8355,5235.0
2023-07-27 09:55:00,188.57,188.69,188.3,188.55,3462.0,184.7081,184.8257,184.4437,184.6886,3462.0
2023-07-27 10:00:00,188.5,188.5,188.05,188.09,5101.0,184.6396,184.6396,184.1988,184.238,5101.0
2023-07-27 10:05:00,188.05,188.16,187.9,188.16,5975.0,184.1988,184.3065,184.0519,184.3065,5975.0
2023-07-27 10:10:00,187.98,188.28,187.89,188.24,3072.0,184.1302,184.4241,184.0421,184.3849,3072.0
2023-07-27 10:15:00,188.31,188.7,188.11,188.12,5312.0,184.4535,184.8355,184.2576,184.2674,5312.0
2023-07-27 10:20:00,188.13,188.28,188.02,188.23,8475.0,184.2772,184.4241,184.1694,184.3751,8475.0
2023-07-27 10:25:00,188.37,188.46,188.01,188.41,10118.0,184.5122,184.6004,184.1596,184.5514,10118.0
2023-07-27 10:30:00,188.34,188.59,188.28,188.59,2485.0,184.4829,184.7277,184.4241,184.7277,2485.0
2023-07-27 10:35:00,188.59,188.78,188.45,188.52,4420.0,184.7277,184.9138,184.5906,184.6592,4420.0
2023-07-27 10:40:00,188.51,188.51,188.19,188.31,3398.0,184.6494,184.6494,184.3359,184.4535,3398.0
2023-07-27 10:45:00,188.34,188.36,187.96,188.02,2003.0,184.4829,184.5024,184.1106,184.1694,2003.0
2023-07-27 10:50:00,188.03,188.03,187.53,187.53,2987.0,184.1792,184.1792,183.6894,183.6894,2987.0
2023-07-27 10:55:00,187.59,187.71,187.34,187.35,4278.0,183.7482,183.8658,183.5033,183.5131,4278.0
2023-07-27 11:00:00,187.47,187.47,187.19,187.23,7072.0,183.6307,183.6307,183.3564,183.3956,7072.0
2023-07-27 11:05:00,187.23,187.25,187.08,187.09,2855.0,183.3956,183.4152,183.2487,183.2585,2855.0
2023-07-27 11:10:00,187.17,187.17,186.93,186.93,4086.0,183.3368,183.3368,183.1017,183.1017,4086.0
2023-07-27 11:15:00,186.92,187.43,186.92,187.42,3314.0,183.0919,183.5915,183.0919,183.5817,3314.0
2023-07-27 11:20:00,187.37,187.4,187.2,187.2,3281.0,183.5327,183.5621,183.3662,183.3662,3281.0
2023-07-27 11:25:00,187.18,187.29,187.06,187.13,4207.0,183.3466,183.4544,183.2291,183.2976,4207.0
2023-07-27 11:30:00,187.21,187.23,187.09,187.2,2932.0,183.376,183.3956,183.2585,183.3662,2932.0
2023-07-27 11:35:00,187.22,187.35,187.2,187.2,1404.0,183.3858,183.5131,183.3662,183.3662,1404.0
2023-07-27 11:40:00,187.24,187.24,187.0,187.0,2353.0,183.4054,183.4054,183.1703,183.1703,2353.0
2023-07-27 11:45:00,187.01,187.01,186.9,186.93,3315.0,183.1801,183.1801,183.0723,183.1017,3315.0
2023-07-27 11:50:00,186.99,187.06,186.93,186.98,2471.0,183.1605,183.2291,183.1017,183.1507,2471.0
2023-07-27 11:55:00,186.98,187.13,186.93,187.0,4680.0,183.1507,183.2976,183.1017,183.1703,4680.0
2023-07-27 12:00:00,186.94,187.24,186.94,187.24,1700.0,183.1115,183.4054,183.1115,183.4054,1700.0
2023-07-27 12:05:00,187.28,187.43,187.28,187.31,1505.0,183.4446,183.5915,183.4446,183.474,1505.0
2023-07-27 12:10:00,187.36,187.36,187.2,187.22,3104.0,183.5229,183.5229,183.3662,183.3858,3104.0
2023-07-27 12:15:00,187.24,187.24,187.07,187.12,3551.0,183.4054,183.4054,183.2389,183.2878,3551.0
2023-07-27 12:20:00,187.07,187.14,186.99,187.08,2665.0,183.2389,183.3074,183.1605,183.2487,2665.0
2023-07-27 12:25:00,187.12,187.41,187.12,187.41,3920.0,183.2878,183.5719,183.2878,183.5719,3920.0
2023-07-27 12:30:00,187.38,187.58,187.38,187.58,3642.0,183.5425,183.7384,183.5425,183.7384,3642.0
2023-07-27 12:35:00,187.73,187.79,187.63,187.67,5933.0,183.8854,183.9441,183.7874,183.8266,5933.0
2023-07-27 12:40:00,187.75,187.75,187.57,187.59,3758.0,183.9049,183.9049,183.7286,183.7482,3758.0
2023-07-27 12:45:00,187.59,187.83,187.55,187.8,3215.0,183.7482,183.9833,183.709,183.9539,3215.0
2023-07-27 12:50:00,187.82,187.85,187.63,187.63,2906.0,183.9735,184.0029,183.7874,183.7874,2906.0
2023-07-27 12:55:00,187.66,187.8,187.56,187.8,8622.0,183.8168,183.9539,183.7188,183.9539,8622.0
2023-07-27 13:00:00,187.9,187.98,187.76,187.76,3691.0,184.0519,184.1302,183.9147,183.9147,3691.0
2023-07-27 13:05:00,187.76,187.79,187.29,187.51,5118.0,183.9147,183.9441,183.4544,183.6699,5118.0
2023-07-27 13:10:00,187.41,187.41,187.32,187.33,900.0,183.5719,183.5719,183.4837,183.4935,900.0
2023-07-27 13:15:00,187.3,187.3,186.91,187.05,4600.0,183.4642,183.4642,183.0821,183.2193,4600.0
2023-07-27 13:20:00,186.84,186.85,186.72,186.83,1473.0,183.0136,183.0234,182.896,183.0038,1473.0
2023-07-27 13:25:00,186.81,186.88,186.55,186.56,2890.0,182.9842,183.0528,182.7295,182.7393,2890.0
2023-07-27 13:30:00,186.59,186.64,186.44,186.54,3399.0,182.7687,182.8177,182.6218,182.7197,3399.0
2023-07-27 13:35:00,186.61,186.62,186.29,186.29,2865.0,182.7883,182.7981,182.4748,182.4748,2865.0
2023-07-27 13:40:00,186.27,186.46,186.27,186.43,8887.0,182.4553,182.6414,182.4553,182.612,8887.0
2023-07-27 13:45:00,186.4,186.4,186.18,186.24,7522.0,182.5826,182.5826,182.3671,182.4259,7522.0
2023-07-27 13:50:00,186.27,186.35,186.15,186.18,3163.0,182.4553,182.5336,182.3377,182.3671,3163.0
2023-07-27 13:55:00,186.15,186.16,185.93,185.99,4679.0,182.3377,182.3475,182.1222,182.181,4679.0
2023-07-27 14:00:00,186.0,186.13,185.9,186.09,3334.0,182.1908,182.3181,182.0928,182.2789,3334.0
2023-07-27 14:05:00,186.06,186.08,185.93,186.02,4431.0,182.2496,182.2691,182.1222,182.2104,4431.0
2023-07-27 14:10:00,186.01,186.06,185.68,185.73,5831.0,182.2006,182.2496,181.8773,181.9263,5831.0
2023-07-27 14:15:00,185.73,185.78,185.65,185.75,4124.0,181.9263,181.9753,181.8479,181.9459,4124.0
2023-07-27 14:20:00,185.74,185.92,185.72,185.76,7779.0,181.9361,182.1124,181.9165,181.9557,7779.0
2023-07-27 14:25:00,185.79,185.79,185.51,185.56,6842.0,181.9851,181.9851,181.7108,181.7598,6842.0
2023-07-27 14:30:00,185.58,185.72,185.55,185.55,7520.0,181.7794,181.9165,181.75,181.75,7520.0
2023-07-27 14:35:00,185.58,185.58,185.41,185.48,5882.0,181.7794,181.7794,181.6129,181.6814,5882.0
2023-07-27 14:40:00,185.47,185.81,185.47,185.81,7476.0,181.6716,182.0047,181.6716,182.0047,7476.0
2023-07-27 14:45:00,185.82,185.82,185.55,185.59,11194.0,182.0145,182.0145,181.75,181.7892,11194.0
2023-07-27 14:50:00,185.64,185.65,185.44,185.46,5422.0,181.8382,181.8479,181.6422,181.6618,5422.0
2023-07-27 14:55:00,185.5,185.5,185.27,185.31,9412.0,181.701,181.701,181.4757,181.5149,9412.0
2023-07-27 15:00:00,185.25,185.31,184.86,185.0,18118.0,181.4561,181.5149,181.0741,181.2113,18118.0
2023-07-27 15:05:00,185.01,185.13,184.92,185.13,16597.0,181.2211,181.3386,181.1329,181.3386,16597.0
2023-07-27 15:10:00,185.1,185.25,184.98,185.2,14964.0,181.3092,181.4561,181.1917,181.4072,14964.0
2023-07-27 15:15:00,185.17,185.27,184.93,184.94,11425.0,181.3778,181.4757,181.1427,181.1525,11425.0
2023-07-27 15:20:00,184.9,184.9,184.61,184.62,16925.0,181.1133,181.1133,180.8292,180.839,16925.0
2023-07-27 15:25:00,184.59,184.62,184.35,184.35,15912.0,180.8097,180.839,180.5746,180.5746,15912.0
2023-07-27 15:30:00,184.37,184.59,184.32,184.37,12772.0,180.5942,180.8097,180.5452,180.5942,12772.0
2023-07-27 15:35:00,184.36,184.5,184.29,184.35,10884.0,180.5844,180.7215,180.5158,180.5746,10884.0
2023-07-27 15:40:00,184.33,184.48,184.14,184.22,23473.0,180.555,180.7019,180.3689,180.4472,23473.0
2023-07-27 15:45:00,184.23,184.25,183.79,183.85,28238.0,180.457,180.4766,180.026,180.0848,28238.0
2023-07-27 15:50:00,183.88,184.24,183.77,184.06,43122.0,180.1142,180.4668,180.0064,180.2905,43122.0
2023-07-27 15:55:00,184.04,184.06,183.79,183.83,105636.0,180.2709,180.2905,180.026,180.0652,105636.0
2023-07-28 09:30:00,184.7,184.7,184.0,184.56,14200.0,180.9174,180.9174,180.2317,180.7803,14200.0
2023-07-28 09:35:00,184.56,184.65,184.05,184.35,10117.0,180.7803,180.8684,180.2807,180.5746,10117.0
2023-07-28 09:40:00,184.42,184.5,184.03,184.05,18357.0,180.6431,180.7215,180.2611,180.2807,18357.0
2023-07-28 09:45:00,184.05,184.28,183.91,184.28,16005.0,180.2807,180.506,180.1436,180.506,16005.0
2023-07-28 09:50:00,184.28,185.18,184.07,185.18,15117.0,180.506,181.3876,180.3003,181.3876,15117.0
2023-07-28 09:55:00,185.34,185.42,184.99,185.1,6643.0,181.5443,181.6227,181.2015,181.3092,6643.0
2023-07-28 10:00:00,185.01,185.24,184.83,185.06,12094.0,181.2211,181.4463,181.0447,181.27,12094.0
2023-07-28 10:05:00,185.0,185.28,185.0,185.04,7012.0,181.2113,181.4855,181.2113,181.2504,7012.0
2023-07-28 10:10:00,185.04,185.29,184.76,185.15,20175.0,181.2504,181.4953,180.9762,181.3582,20175.0
2023-07-28 10:15:00,185.19,185.2,184.83,185.03,6765.0,181.3974,181.4072,181.0447,181.2406,6765.0
2023-07-28 10:20:00,185.06,185.07,184.81,184.81,6210.0,181.27,181.2798,181.0252,181.0252,6210.0
2023-07-28 10:25:00,184.71,184.73,184.2,184.48,5490.0,180.9272,180.9468,180.4276,180.7019,5490.0
2023-07-28 10:30:00,184.48,184.61,184.38,184.38,4403.0,180.7019,180.8292,180.604,180.604,4403.0
2023-07-28 10:35:00,184.34,184.51,184.23,184.44,4698.0,180.5648,180.7313,180.457,180.6627,4698.0
2023-07-28 10:40:00,184.48,184.54,184.37,184.53,4974.0,180.7019,180.7607,180.5942,180.7509,4974.0
2023-07-28 10:45:00,184.53,184.83,184.53,184.65,8362.0,180.7509,181.0447,180.7509,180.8684,8362.0
2023-07-28 10:50:00,184.68,185.06,184.68,184.77,6761.0,180.8978,181.27,180.8978,180.986,6761.0
2023-07-28 10:55:00,184.77,184.81,184.52,184.52,5969.0,180.986,181.0252,180.7411,180.7411,5969.0
2023-07-28 11:00:00,184.62,184.67,184.56,184.64,3421.0,180.839,180.888,180.7803,180.8586,3421.0
2023-07-28 11:05:00,184.6,184.6,184.47,184.48,2764.0,180.8195,180.8195,180.6921,180.7019,2764.0
2023-07-28 11:10:00,184.52,184.56,184.17,184.41,11225.0,180.7411,180.7803,180.3983,180.6333,11225.0
2023-07-28 11:15:00,184.53,184.57,184.31,184.31,4432.0,180.7509,180.7901,180.5354,180.5354,4432.0
2023-07-28 11:20:00,184.34,184.38,184.11,184.16,4450.0,180.5648,180.604,180.3395,180.3885,4450.0
2023-07-28 11:25:00,184.21,184.21,184.01,184.1,3520.0,180.4374,180.4374,180.2415,180.3297,3520.0
2023-07-28 11:30:00,184.19,184.46,184.18,184.3,2420.0,180.4178,180.6823,180.4081,180.5256,2420.0
2023-07-28 11:35:00,184.3,184.37,184.06,184.11,3967.0,180.5256,180.5942,180.2905,180.3395,3967.0
2023-07-28 11:40:00,184.04,184.2,184.02,184.14,2575.0,180.2709,180.4276,180.2513,180.3689,2575.0
2023-07-28 11:45:00,184.15,184.21,183.95,183.95,3377.0,180.3787,180.4374,180.1828,180.1828,3377.0
2023-07-28 11:50:00,183.97,184.01,183.92,183.92,3186.0,180.2024,180.2415,180.1534,180.1534,3186.0
2023-07-28 11:55:00,183.85,183.87,183.77,183.82,3133.0,180.0848,180.1044,180.0064,180.0554,3133.0
2023-07-28 12:00:00,183.85,183.85,183.41,183.55,4156.0,180.0848,180.0848,179.6538,179.791,4156.0
2023-07-28 12:05:00,183.57,183.58,183.38,183.44,5240.0,179.8105,179.8203,179.6244,179.6832,5240.0
2023-07-28 12:10:00,183.43,183.67,183.4,183.59,3559.0,179.6734,179.9085,179.644,179.8301,3559.0
2023-07-28 12:15:00,183.55,183.8,183.55,183.61,3269.0,179.791,180.0358,179.791,179.8497,3269.0
2023-07-28 12:20:00,183.59,183.59,183.48,183.56,4259.0,179.8301,179.8301,179.7224,179.8008,4259.0
2023-07-28 12:25:00,183.51,183.57,183.48,183.5,2238.0,179.7518,179.8105,179.7224,179.742,2238.0
2023-07-28 12:30:00,183.49,183.56,183.47,183.51,4456.0,179.7322,179.8008,179.7126,179.7518,4456.0
2023-07-28 12:35:00,183.51,183.64,183.34,183.34,5064.0,179.7518,179.8791,179.5853,179.5853,5064.0
2023-07-28 12:40:00,183.4,183.61,183.36,183.61,2203.0,179.644,179.8497,179.6048,179.8497,2203.0
2023-07-28 12:45:00,183.65,183.65,183.51,183.57,2972.0,179.8889,179.8889,179.7518,179.8105,2972.0
2023-07-28 12:50:00,183.61,183.83,183.61,183.83,2544.0,179.8497,180.0652,179.8497,180.0652,2544.0
2023-07-28 12:55:00,183.89,183.89,183.64,183.71,5071.0,180.124,180.124,179.8791,179.9477,5071.0
2023-07-28 13:00:00,183.75,183.75,183.58,183.58,4290.0,179.9869,179.9869,179.8203,179.8203,4290.0
2023-07-28 13:05:00,183.62,183.63,183.35,183.35,2086.0,179.8595,179.8693,179.5951,179.5951,2086.0
2023-07-28 13:10:00,183.42,183.53,183.41,183.41,3289.0,179.6636,179.7714,179.6538,179.6538,3289.0
2023-07-28 13:15:00,183.41,183.41,183.24,183.24,1420.0,179.6538,179.6538,179.4873,179.4873,1420.0
2023-07-28 13:20:00,183.23,183.36,183.07,183.31,2661.0,179.4775,179.6048,179.3208,179.5559,2661.0
2023-07-28 13:25:00,183.28,183.3,183.18,183.21,2093.0,179.5265,179.5461,179.4285,179.4579,2093.0
2023-07-28 13:30:00,183.13,183.19,182.92,182.92,5290.0,179.3796,179.4383,179.1739,179.1739,5290.0
2023-07-28 13:35:00,182.92,183.09,182.84,183.08,6953.0,179.1739,179.3404,179.0955,179.3306,6953.0
2023-07-28 13:40:00,183.12,183.13,182.89,182.93,4693.0,179.3698,179.3796,179.1445,179.1837,4693.0
2023-07-28 13:45:00,182.97,182.97,182.85,182.86,1677.0,179.2228,179.2228,179.1053,179.1151,1677.0
2023-07-28 13:50:00,182.85,183.11,182.85,183.07,4362.0,179.1053,179.36,179.1053,179.3208,4362.0
2023-07-28 13:55:00,183.11,183.28,183.11,183.25,3968.0,179.36,179.5265,179.36,179.4971,3968.0
2023-07-28 14:00:00,183.29,183.47,183.29,183.43,3766.0,179.5363,179.7126,179.5363,179.6734,3766.0
2023-07-28 14:05:00,183.47,183.52,183.41,183.5,5114.0,179.7126,179.7616,179.6538,179.742,5114.0
2023-07-28 14:10:00,183.49,183.52,183.35,183.35,3865.0,179.7322,179.7616,179.5951,179.5951,3865.0
2023-07-28 14:15:00,183.25,183.36,183.21,183.25,4067.0,179.4971,179.6048,179.4579,179.4971,4067.0
2023-07-28 14:20:00,183.26,183.33,183.17,183.27,6075.0,179.5069,179.5755,179.4187,179.5167,6075.0
2023-07-28 14:25:00,183.28,183.37,183.23,183.34,3933.0,179.5265,179.6146,179.4775,179.5853,3933.0
2023-07-28 14:30:00,183.33,183.37,183.24,183.37,9281.0,179.5755,179.6146,179.4873,179.6146,9281.0
2023-07-28 14:35:00,183.34,183.37,183.2,183.25,14970.0,179.5853,179.6146,179.4481,179.4971,14970.0
2023-07-28 14:40:00,183.2,183.38,183.08,183.38,4394.0,179.4481,179.6244,179.3306,179.6244,4394.0
2023-07-28 14:45:00,183.38,183.38,183.22,183.27,3653.0,179.6244,179.6244,179.4677,179.5167,3653.0
2023-07-28 14:50:00,183.25,183.45,183.22,183.44,8835.0,179.4971,179.693,179.4677,179.6832,8835.0
2023-07-28 14:55:00,183.37,183.53,183.26,183.53,16910.0,179.6146,179.7714,179.5069,179.7714,16910.0
2023-07-28 15:00:00,183.55,183.58,183.43,183.53,3613.0,179.791,179.8203,179.6734,179.7714,3613.0
2023-07-28 15:05:00,183.5,183.59,183.44,183.46,5210.0,179.742,179.8301,179.6832,179.7028,5210.0
2023-07-28 15:10:00,183.45,183.49,183.33,183.34,5429.0,179.693,179.7322,179.5755,179.5853,5429.0
2023-07-28 15:15:00,183.36,183.43,183.32,183.35,9182.0,179.6048,179.6734,179.5657,179.5951,9182.0
2023-07-28 15:20:00,183.32,183.44,183.23,183.23,8018.0,179.5657,179.6832,179.4775,179.4775,8018.0
2023-07-28 15:25:00,183.24,183.29,183.13,183.13,8974.0,179.4873,179.5363,179.3796,179.3796,8974.0
2023-07-28 15:30:00,183.17,183.28,183.06,183.28,12772.0,179.4187,179.5265,179.311,179.5265,12772.0
2023-07-28 15:35:00,183.27,183.32,183.18,183.21,10140.0,179.5167,179.5657,179.4285,179.4579,10140.0
2023-07-28 15:40:00,183.21,183.22,182.98,183.1,13833.0,179.4579,179.4677,179.2326,179.3502,13833.0
2023-07-28 15:45:00,183.1,183.35,182.99,183.26,18739.0,179.3502,179.5951,179.2424,179.5069,18739.0
2023-07-28 15:50:00,183.18,183.5,183.18,183.37,25304.0,179.4285,179.742,179.4285,179.6146,25304.0
2023-07-28 15:55:00,183.39,183.61,183.27,183.57,85499.0,179.6342,179.8497,179.5167,179.8105,85499.0
2023-07-31 09:30:00,184.0,184.15,183.4,183.98,10592.0,180.2317,180.3787,179.644,180.2121,10592.0
2023-07-31 09:35:00,184.14,184.38,183.92,184.26,6292.0,180.3689,180.604,180.1534,180.4864,6292.0
2023-07-31 09:40:00,184.45,184.57,183.5,184.1,9045.0,180.6725,180.7901,179.742,180.3297,9045.0
2023-07-31 09:45:00,184.11,184.42,183.96,184.39,5038.0,180.3395,180.6431,180.1926,180.6138,5038.0
2023-07-31 09:50:00,184.3,184.6,184.05,184.13,9915.0,180.5256,180.8195,180.2807,180.3591,9915.0
2023-07-31 09:55:00,184.36,184.36,183.55,183.73,7691.0,180.5844,180.5844,179.791,179.9673,7691.0
2023-07-31 10:00:00,183.95,184.08,183.62,184.08,7899.0,180.1828,180.3101,179.8595,180.3101,7899.0
2023-07-31 10:05:00,183.98,184.27,183.93,184.1,5342.0,180.2121,180.4962,180.1632,180.3297,5342.0
2023-07-31 10:10:00,184.08,184.13,183.98,184.06,2642.0,180.3101,180.3591,180.2121,180.2905,2642.0
2023-07-31 10:15:00,184.07,184.07,183.87,183.92,3873.0,180.3003,180.3003,180.1044,180.1534,3873.0
2023-07-31 10:20:00,183.89,183.93,183.58,183.59,2212.0,180.124,180.1632,179.8203,179.8301,2212.0
2023-07-31 10:25:00,183.57,183.93,183.5,183.71,5096.0,179.8105,180.1632,179.742,179.9477,5096.0
2023-07-31 10:30:00,183.74,183.74,183.52,183.58,1712.0,179.9771,179.9771,179.7616,179.8203,1712.0
2023-07-31 10:35:00,183.63,183.64,183.39,183.48,2324.0,179.8693,179.8791,179.6342,179.7224,2324.0
2023-07-31 10:40:00,183.48,183.6,183.48,183.52,1692.0,179.7224,179.8399,179.7224,179.7616,1692.0
2023-07-31 10:45:00,183.48,183.5,183.09,183.09,2677.0,179.7224,179.742,179.3404,179.3404,2677.0
2023-07-31 10:50:00,183.06,183.33,183.02,183.1,7461.0,179.311,179.5755,179.2718,179.3502,7461.0
2023-07-31 10:55:00,183.02,183.11,182.84,182.89,5812.0,179.2718,179.36,179.0955,179.1445,5812.0
2023-07-31 11:00:00,182.95,182.96,182.72,182.77,5598.0,179.2032,179.213,178.978,179.0269,5598.0
2023-07-31 11:05:00,182.75,183.16,182.7,182.97,4657.0,179.0073,179.4089,178.9584,179.2228,4657.0
2023-07-31 11:10:00,182.92,183.09,182.83,182.84,4021.0,179.1739,179.3404,179.0857,179.0955,4021.0
2023-07-31 11:15:00,182.8,182.8,182.54,182.73,6286.0,179.0563,179.0563,178.8016,178.9877,6286.0
2023-07-31 11:20:00,182.74,182.77,182.32,182.43,3809.0,178.9975,179.0269,178.5861,178.6939,3809.0
2023-07-31 11:25:00,182.44,182.56,182.32,182.5,4922.0,178.7037,178.8212,178.5861,178.7625,4922.0
2023-07-31 11:30:00,182.5,182.64,182.47,182.49,4671.0,178.7625,178.8996,178.7331,178.7527,4671.0
2023-07-31 11:35:00,182.53,182.7,182.53,182.58,2712.0,178.7918,178.9584,178.7918,178.8408,2712.0
2023-07-31 11:40:00,182.58,182.79,182.43,182.78,2748.0,178.8408,179.0465,178.6939,179.0367,2748.0
2023-07-31 11:45:00,182.77,182.83,182.73,182.83,4124.0,179.0269,179.0857,178.9877,179.0857,4124.0
2023-07-31 11:50:00,182.84,182.84,182.6,182.65,4956.0,179.0955,179.0955,178.8604,178.9094,4956.0
2023-07-31 11:55:00,182.65,182.89,182.64,182.88,4384.0,178.9094,179.1445,178.8996,179.1347,4384.0
2023-07-31 12:00:00,182.86,182.93,182.84,182.84,2292.0,179.1151,179.1837,179.0955,179.0955,2292.0
2023-07-31 12:05:00,182.88,182.91,182.8,182.91,2350.0,179.1347,179.1641,179.0563,179.1641,2350.0
2023-07-31 12:10:00,182.85,183.02,182.85,183.02,2900.0,179.1053,179.2718,179.1053,179.2718,2900.0
2023-07-31 12:15:00,183.03,183.03,182.75,182.75,6994.0,179.2816,179.2816,179.0073,179.0073,6994.0
2023-07-31 12:20:00,182.74,182.78,182.67,182.7,4332.0,178.9975,179.0367,178.929,178.9584,4332.0
2023-07-31 12:25:00,182.73,182.81,182.72,182.79,3090.0,178.9877,179.0661,178.978,179.0465,3090.0
2023-07-31 12:30:00,182.75,182.85,182.71,182.81,5193.0,179.0073,179.1053,178.9682,179.0661,5193.0
2023-07-31 12:35:00,182.78,182.78,182.62,182.62,4784.0,179.0367,179.0367,178.88,178.88,4784.0
2023-07-31 12:40:00,182.59,182.8,182.48,182.8,6548.0,178.8506,179.0563,178.7429,179.0563,6548.0
2023-07-31 12:45:00,182.75,182.75,182.51,182.74,5993.0,179.0073,179.0073,178.7723,178.9975,5993.0
2023-07-31 12:50:00,182.72,182.77,182.58,182.59,4960.0,178.978,179.0269,178.8408,178.8506,4960.0
2023-07-31 12:55:00,182.61,182.61,182.35,182.5,7358.0,178.8702,178.8702,178.6155,178.7625,7358.0
2023-07-31 13:00:00,182.63,182.66,182.52,182.54,3702.0,178.8898,178.9192,178.782,178.8016,3702.0
2023-07-31 13:05:00,182.49,182.66,182.42,182.64,5953.0,178.7527,178.9192,178.6841,178.8996,5953.0
2023-07-31 13:10:00,182.7,182.75,182.61,182.64,5244.0,178.9584,179.0073,178.8702,178.8996,5244.0
2023-07-31 13:15:00,182.55,182.56,182.34,182.38,5071.0,178.8114,178.8212,178.6057,178.6449,5071.0
2023-07-31 13:20:00,182.42,182.57,182.39,182.42,3972.0,178.6841,178.831,178.6547,178.6841,3972.0
2023-07-31 13:25:00,182.42,182.46,182.32,182.45,8430.0,178.6841,178.7233,178.5861,178.7135,8430.0
2023-07-31 13:30:00,182.44,182.75,182.44,182.75,4158.0,178.7037,179.0073,178.7037,179.0073,4158.0
2023-07-31 13:35:00,182.74,182.76,182.61,182.65,3224.0,178.9975,179.0171,178.8702,178.9094,3224.0
2023-07-31 13:40:00,182.68,182.77,182.54,182.77,3350.0,178.9388,179.0269,178.8016,179.0269,3350.0
2023-07-31 13:45:00,182.76,182.77,182.69,182.74,2521.0,179.0171,179.0269,178.9486,178.9975,2521.0
2023-07-31 13:50:00,182.75,182.75,182.64,182.66,1517.0,179.0073,179.0073,178.8996,178.9192,1517.0
2023-07-31 13:55:00,182.62,182.9,182.62,182.88,4169.0,178.88,179.1543,178.88,179.1347,4169.0
2023-07-31 14:00:00,182.91,182.94,182.82,182.93,4007.0,179.1641,179.1934,179.0759,179.1837,4007.0
2023-07-31 14:05:00,182.96,183.06,182.79,182.81,5442.0,179.213,179.311,179.0465,179.0661,5442.0
2023-07-31 14:10:00,182.79,182.82,182.68,182.68,4424.0,179.0465,179.0759,178.9388,178.9388,4424.0
2023-07-31 14:15:00,182.69,182.69,182.55,182.56,3325.0,178.9486,178.9486,178.8114,178.8212,3325.0
2023-07-31 14:20:00,182.51,182.57,182.44,182.54,4922.0,178.7723,178.831,178.7037,178.8016,4922.0
2023-07-31 14:25:00,182.47,182.67,182.42,182.55,7235.0,178.7331,178.929,178.6841,178.8114,7235.0
2023-07-31 14:30:00,182.62,182.64,182.51,182.61,2721.0,178.88,178.8996,178.7723,178.8702,2721.0
2023-07-31 14:35:00,182.56,182.75,182.56,182.56,4050.0,178.8212,179.0073,178.8212,178.8212,4050.0
2023-07-31 14:40:00,182.56,182.61,182.44,182.49,3687.0,178.8212,178.8702,178.7037,178.7527,3687.0
2023-07-31 14:45:00,182.53,182.53,182.39,182.41,4643.0,178.7918,178.7918,178.6547,178.6743,4643.0
2023-07-31 14:50:00,182.43,182.43,182.3,182.3,8161.0,178.6939,178.6939,178.5666,178.5666,8161.0
2023-07-31 14:55:00,182.32,182.45,182.31,182.41,9383.0,178.5861,178.7135,178.5764,178.6743,9383.0
2023-07-31 15:00:00,182.41,182.55,182.26,182.42,12459.0,178.6743,178.8114,178.5274,178.6841,12459.0
2023-07-31 15:05:00,182.43,182.43,182.32,182.34,15206.0,178.6939,178.6939,178.5861,178.6057,15206.0
2023-07-31 15:10:00,182.35,182.39,182.25,182.25,5190.0,178.6155,178.6547,178.5176,178.5176,5190.0
2023-07-31 15:15:00,182.25,182.26,182.18,182.21,7133.0,178.5176,178.5274,178.449,178.4784,7133.0
2023-07-31 15:20:00,182.2,182.4,182.2,182.34,7425.0,178.4686,178.6645,178.4686,178.6057,7425.0
2023-07-31 15:25:00,182.33,182.45,182.32,182.45,4950.0,178.5959,178.7135,178.5861,178.7135,4950.0
2023-07-31 15:30:00,182.46,182.56,182.46,182.56,7543.0,178.7233,178.8212,178.7233,178.8212,7543.0
2023-07-31 15:35:00,182.56,182.57,182.39,182.47,10266.0,178.8212,178.831,178.6547,178.7331,10266.0
2023-07-31 15:40:00,182.47,182.81,182.42,182.68,16449.0,178.7331,179.0661,178.6841,178.9388,16449.0
2023-07-31 15:45:00,182.68,182.78,182.35,182.45,33031.0,178.9388,179.0367,178.6155,178.7135,33031.0
2023-07-31 15:50:00,182.54,182.88,182.26,182.83,32575.0,178.8016,179.1347,178.5274,179.0857,32575.0
2023-07-31 15:55:00,182.81,183.14,182.68,183.14,67147.0,179.0661,179.3894,178.9388,179.3894,67147.0
2023-08-01 09:30:00,182.88,182.91,181.59,182.46,28912.0,179.1347,179.1641,177.8711,178.7233,28912.0
2023-08-01 09:35:00,182.9,183.3,182.0,182.28,18935.0,179.1543,179.5461,178.2727,178.547,18935.0
2023-08-01 09:40:00,182.5,182.97,180.45,180.51,24921.0,178.7625,179.2228,176.7544,176.8132,24921.0
2023-08-01 09:45:00,180.52,180.71,179.5,180.71,31163.0,176.823,177.0091,175.8239,177.0091,31163.0
2023-08-01 09:50:00,180.59,181.45,179.82,181.11,29777.0,176.8916,177.734,176.1373,177.4009,29777.0
2023-08-01 09:55:00,180.99,182.0,180.89,181.72,34123.0,177.2834,178.2727,177.1854,177.9984,34123.0
2023-08-01 10:00:00,181.92,182.02,181.31,181.61,20424.0,178.1943,178.2923,177.5968,177.8907,20424.0
2023-08-01 10:05:00,181.61,182.0,181.31,181.31,31863.0,177.8907,178.2727,177.5968,177.5968,31863.0
2023-08-01 10:10:00,181.38,181.75,181.31,181.68,14188.0,177.6654,178.0278,177.5968,177.9593,14188.0
2023-08-01 10:15:00,181.59,181.75,181.25,181.43,10322.0,177.8711,178.0278,177.5381,177.7144,10322.0
2023-08-01 10:20:00,181.56,181.56,181.24,181.25,9451.0,177.8417,177.8417,177.5283,177.5381,9451.0
2023-08-01 10:25:00,181.23,181.5,181.07,181.43,19200.0,177.5185,177.7829,177.3617,177.7144,19200.0
2023-08-01 10:30:00,181.43,181.68,181.36,181.68,27279.0,177.7144,177.9593,177.6458,177.9593,27279.0
2023-08-01 10:35:00,181.62,181.7,181.45,181.6,23122.0,177.9005,177.9788,177.734,177.8809,23122.0
2023-08-01 10:40:00,181.6,181.75,181.37,181.67,52734.0,177.8809,178.0278,177.6556,177.9495,52734.0
2023-08-01 10:45:00,181.68,182.71,181.67,182.33,185137.0,177.9593,178.9682,177.9495,178.5959,185137.0
2023-08-01 10:50:00,182.36,182.72,182.02,182.53,6776.0,178.6253,178.978,178.2923,178.7918,6776.0
2023-08-01 10:55:00,182.65,182.73,182.29,182.44,8130.0,178.9094,178.9877,178.5568,178.7037,8130.0
2023-08-01 11:00:00,182.43,182.77,182.42,182.75,13908.0,178.6939,179.0269,178.6841,179.0073,13908.0
2023-08-01 11:05:00,182.61,183.61,182.55,183.4,22151.0,178.8702,179.8497,178.8114,179.644,22151.0
2023-08-01 11:10:00,183.39,183.39,182.57,182.58,10743.0,179.6342,179.6342,178.831,178.8408,10743.0
2023-08-01 11:15:00,182.72,182.72,182.01,182.41,8179.0,178.978,178.978,178.2825,178.6743,8179.0
2023-08-01 11:20:00,182.42,182.53,182.11,182.42,10939.0,178.6841,178.7918,178.3804,178.6841,10939.0
2023-08-01 11:25:00,182.37,182.53,182.31,182.52,14770.0,178.6351,178.7918,178.5764,178.782,14770.0
2023-08-01 11:30:00,182.5,182.95,182.5,182.84,16170.0,178.7625,179.2032,178.7625,179.0955,16170.0
2023-08-01 11:35:00,182.85,182.9,182.7,182.87,4171.0,179.1053,179.1543,178.9584,179.1249,4171.0
2023-08-01 11:40:00,182.87,182.93,182.75,182.9,9692.0,179.1249,179.1837,179.0073,179.1543,9692.0
2023-08-01 11:45:00,182.9,182.99,182.53,182.64,5387.0,179.1543,179.2424,178.7918,178.8996,5387.0
2023-08-01 11:50:00,182.64,182.64,182.2,182.23,7861.0,178.8996,178.8996,178.4686,178.498,7861.0
2023-08-01 11:55:00,182.24,182.48,182.01,182.48,5975.0,178.5078,178.7429,178.2825,178.7429,5975.0
2023-08-01 12:00:00,182.5,182.5,182.17,182.35,7391.0,178.7625,178.7625,178.4392,178.6155,7391.0
2023-08-01 12:05:00,182.3,182.52,182.3,182.47,4630.0,178.5666,178.782,178.5666,178.7331,4630.0
2023-08-01 12:10:00,182.47,182.53,182.42,182.53,4812.0,178.7331,178.7918,178.6841,178.7918,4812.0
2023-08-01 12:15:00,182.56,182.57,182.23,182.24,4276.0,178.8212,178.831,178.498,178.5078,4276.0
2023-08-01 12:20:00,182.18,182.18,182.01,182.04,6475.0,178.449,178.449,178.2825,178.3119,6475.0
2023-08-01 12:25:00,182.09,182.2,181.95,182.07,4672.0,178.3609,178.4686,178.2237,178.3413,4672.0
2023-08-01 12:30:00,182.05,182.21,182.01,182.21,4183.0,178.3217,178.4784,178.2825,178.4784,4183.0
2023-08-01 12:35:00,182.21,182.22,182.13,182.14,1831.0,178.4784,178.4882,178.4,178.4098,1831.0
2023-08-01 12:40:00,182.13,182.2,182.08,182.12,3620.0,178.4,178.4686,178.3511,178.3902,3620.0
2023-08-01 12:45:00,182.13,182.22,182.06,182.17,3550.0,178.4,178.4882,178.3315,178.4392,3550.0
2023-08-01 12:50:00,182.23,183.01,182.05,183.01,12831.0,178.498,179.262,178.3217,179.262,12831.0
2023-08-01 12:55:00,182.93,183.26,182.7,183.18,24064.0,179.1837,179.5069,178.9584,179.4285,24064.0
2023-08-01 13:00:00,183.15,184.3,183.0,184.25,37266.0,179.3991,180.5256,179.2522,180.4766,37266.0
2023-08-01 13:05:00,184.25,184.53,184.09,184.19,18487.0,180.4766,180.7509,180.3199,180.4178,18487.0
2023-08-01 13:10:00,184.18,184.84,183.64,184.84,11702.0,180.4081,181.0545,179.8791,181.0545,11702.0
2023-08-01 13:15:00,184.77,186.24,184.76,186.24,27460.0,180.986,182.4259,180.9762,182.4259,27460.0
2023-08-01 13:20:00,186.18,186.92,185.7,186.82,32673.0,182.3671,183.0919,181.8969,182.994,32673.0
2023-08-01 13:25:00,186.78,187.47,186.01,186.99,19681.0,182.9548,183.6307,182.2006,183.1605,19681.0
2023-08-01 13:30:00,186.94,186.99,186.11,186.53,6778.0,183.1115,183.1605,182.2985,182.7099,6778.0
2023-08-01 13:35:00,186.41,186.61,185.66,185.74,17153.0,182.5924,182.7883,181.8577,181.9361,17153.0
2023-08-01 13:40:00,185.74,186.02,185.69,185.85,10678.0,181.9361,182.2104,181.8871,182.0439,10678.0
2023-08-01 13:45:00,185.86,186.04,185.69,185.89,21896.0,182.0536,182.23,181.8871,182.083,21896.0
2023-08-01 13:50:00,185.92,186.07,185.81,185.97,11490.0,182.1124,182.2593,182.0047,182.1614,11490.0
2023-08-01 13:55:00,186.02,186.3,186.0,186.15,8755.0,182.2104,182.4846,182.1908,182.3377,8755.0
2023-08-01 14:00:00,186.15,186.17,185.9,185.96,22519.0,182.3377,182.3573,182.0928,182.1516,22519.0
2023-08-01 14:05:00,185.91,185.97,185.09,185.1,17040.0,182.1026,182.1614,181.2994,181.3092,17040.0
2023-08-01 14:10:00,185.08,185.17,184.7,185.12,15448.0,181.2896,181.3778,180.9174,181.3288,15448.0
2023-08-01 14:15:00,185.02,185.45,184.76,185.45,17248.0,181.2309,181.652,180.9762,181.652,17248.0
2023-08-01 14:20:00,185.35,185.66,185.27,185.46,10956.0,181.5541,181.8577,181.4757,181.6618,10956.0
2023-08-01 14:25:00,185.44,185.49,185.32,185.4,8667.0,181.6422,181.6912,181.5247,181.6031,8667.0
2023-08-01 14:30:00,185.39,185.49,185.11,185.14,8571.0,181.5933,181.6912,181.319,181.3484,8571.0
2023-08-01 14:35:00,185.14,185.35,185.14,185.23,4971.0,181.3484,181.5541,181.3484,181.4365,4971.0
2023-08-01 14:40:00,185.23,185.5,185.22,185.34,8042.0,181.4365,181.701,181.4268,181.5443,8042.0
2023-08-01 14:45:00,185.34,185.35,185.2,185.34,6298.0,181.5443,181.5541,181.4072,181.5443,6298.0
2023-08-01 14:50:00,185.34,185.43,185.11,185.38,7902.0,181.5443,181.6325,181.319,181.5835,7902.0
2023-08-01 14:55:00,185.38,185.43,185.14,185.27,6468.0,181.5835,181.6325,181.3484,181.4757,6468.0
2023-08-01 15:00:00,185.27,185.34,185.2,185.31,7158.0,181.4757,181.5443,181.4072,181.5149,7158.0
2023-08-01 15:05:00,185.31,185.8,185.15,185.68,22341.0,181.5149,181.9949,181.3582,181.8773,22341.0
2023-08-01 15:10:00,185.65,185.85,185.62,185.8,6032.0,181.8479,182.0439,181.8186,181.9949,6032.0
2023-08-01 15:15:00,185.8,186.08,185.8,185.92,14086.0,181.9949,182.2691,181.9949,182.1124,14086.0
2023-08-01 15:20:00,185.99,186.1,185.84,186.01,9241.0,182.181,182.2887,182.0341,182.2006,9241.0
2023-08-01 15:25:00,186.01,186.23,185.97,186.18,20409.0,182.2006,182.4161,182.1614,182.3671,20409.0
2023-08-01 15:30:00,186.24,186.24,185.85,185.89,12286.0,182.4259,182.4259,182.0439,182.083,12286.0
2023-08-01 15:35:00,185.84,185.84,185.46,185.46,9367.0,182.0341,182.0341,181.6618,181.6618,9367.0
2023-08-01 15:40:00,185.45,185.74,185.29,185.72,17132.0,181.652,181.9361,181.4953,181.9165,17132.0
2023-08-01 15:45:00,185.74,186.09,185.7,186.06,35721.0,181.9361,182.2789,181.8969,182.2496,35721.0
2023-08-01 15:50:00,186.0,186.07,185.57,185.66,41073.0,182.1908,182.2593,181.7696,181.8577,41073.0
2023-08-01 15:55:00,185.69,185.72,185.1,185.14,143772.0,181.8871,181.9165,181.3092,181.3484,143772.0
2023-08-02 09:30:00,185.7,186.85,183.29,183.29,46853.0,181.8969,183.0234,179.5363,179.5363,46853.0
2023-08-02 09:35:00,184.52,185.65,183.74,185.65,13602.0,180.7411,181.8479,179.9771,181.8479,13602.0
2023-08-02 09:40:00,186.4,187.19,186.15,186.93,5340.0,182.5826,183.3564,182.3377,183.1017,5340.0
2023-08-02 09:45:00,187.12,187.54,186.63,187.5,13410.0,183.2878,183.6992,182.8079,183.6601,13410.0
2023-08-02 09:50:00,187.55,187.97,187.41,187.75,9315.0,183.709,184.1204,183.5719,183.9049,9315.0
2023-08-02 09:55:00,187.6,188.62,187.49,188.6,8047.0,183.758,184.7571,183.6503,184.7375,8047.0
2023-08-02 10:00:00,188.59,188.79,188.06,188.72,16414.0,184.7277,184.9236,184.2086,184.8551,16414.0
2023-08-02 10:05:00,188.61,188.83,188.44,188.67,14724.0,184.7473,184.9628,184.5808,184.8061,14724.0
2023-08-02 10:10:00,188.67,189.32,188.63,189.18,12668.0,184.8061,185.4428,184.7669,185.3057,12668.0
2023-08-02 10:15:00,189.18,189.18,187.51,187.74,11864.0,185.3057,185.3057,183.6699,183.8951,11864.0
2023-08-02 10:20:00,187.5,188.52,187.5,188.52,5996.0,183.6601,184.6592,183.6601,184.6592,5996.0
2023-08-02 10:25:00,188.53,188.72,187.92,188.03,7901.0,184.669,184.8551,184.0715,184.1792,7901.0
2023-08-02 10:30:00,188.15,188.15,187.72,187.76,4610.0,184.2967,184.2967,183.8756,183.9147,4610.0
2023-08-02 10:35:00,187.51,187.62,187.11,187.12,3870.0,183.6699,183.7776,183.278,183.2878,3870.0
2023-08-02 10:40:00,187.19,187.25,187.02,187.06,4496.0,183.3564,183.4152,183.1899,183.2291,4496.0
2023-08-02 10:45:00,186.97,187.02,186.79,186.95,3016.0,183.1409,183.1899,182.9646,183.1213,3016.0
2023-08-02 10:50:00,186.91,187.01,186.87,187.01,2484.0,183.0821,183.1801,183.043,183.1801,2484.0
2023-08-02 10:55:00,187.07,187.67,187.06,187.61,6154.0,183.2389,183.8266,183.2291,183.7678,6154.0
2023-08-02 11:00:00,187.63,188.03,187.63,187.88,3804.0,183.7874,184.1792,183.7874,184.0323,3804.0
2023-08-02 11:05:00,187.89,187.89,187.43,187.53,8410.0,184.0421,184.0421,183.5915,183.6894,8410.0
2023-08-02 11:10:00,187.52,187.77,187.52,187.63,4050.0,183.6797,183.9245,183.6797,183.7874,4050.0
2023-08-02 11:15:00,187.66,187.71,187.54,187.63,4218.0,183.8168,183.8658,183.6992,183.7874,4218.0
2023-08-02 11:20:00,187.63,187.83,187.63,187.74,6694.0,183.7874,183.9833,183.7874,183.8951,6694.0
2023-08-02 11:25:00,187.78,188.05,187.78,188.0,4971.0,183.9343,184.1988,183.9343,184.1498,4971.0
2023-08-02 11:30:00,188.06,188.42,188.05,188.42,8122.0,184.2086,184.5612,184.1988,184.5612,8122.0
2023-08-02 11:35:00,188.43,188.57,188.13,188.19,6374.0,184.571,184.7081,184.2772,184.3359,6374.0
2023-08-02 11:40:00,188.13,188.13,187.66,187.68,2387.0,184.2772,184.2772,183.8168,183.8364,2387.0
2023-08-02 11:45:00,187.59,187.81,187.59,187.71,1902.0,183.7482,183.9637,183.7482,183.8658,1902.0
2023-08-02 11:50:00,187.82,187.88,187.41,187.41,4904.0,183.9735,184.0323,183.5719,183.5719,4904.0
2023-08-02 11:55:00,187.21,187.21,186.79,186.79,1676.0,183.376,183.376,182.9646,182.9646,1676.0
2023-08-02 12:00:00,186.8,186.81,186.37,186.57,2310.0,182.9744,182.9842,182.5532,182.7491,2310.0
2023-08-02 12:05:00,186.58,186.58,186.27,186.27,2267.0,182.7589,182.7589,182.4553,182.4553,2267.0
2023-08-02 12:10:00,186.25,186.56,186.19,186.5,3886.0,182.4357,182.7393,182.3769,182.6805,3886.0
2023-08-02 12:15:00,186.5,186.66,186.36,186.66,9544.0,182.6805,182.8373,182.5434,182.8373,9544.0
2023-08-02 12:20:00,186.7,186.8,186.58,186.61,3926.0,182.8764,182.9744,182.7589,182.7883,3926.0
2023-08-02 12:25:00,186.62,186.79,186.6,186.75,2614.0,182.7981,182.9646,182.7785,182.9254,2614.0
2023-08-02 12:30:00,186.74,186.92,186.73,186.76,3299.0,182.9156,183.0919,182.9058,182.9352,3299.0
2023-08-02 12:35:00,186.89,186.89,186.54,186.54,7213.0,183.0626,183.0626,182.7197,182.7197,7213.0
2023-08-02 12:40:00,186.56,186.56,186.05,186.33,4175.0,182.7393,182.7393,182.2398,182.514,4175.0
2023-08-02 12:45:00,186.36,186.51,186.31,186.46,2484.0,182.5434,182.6903,182.4944,182.6414,2484.0
2023-08-02 12:50:00,186.42,186.45,186.03,186.12,3428.0,182.6022,182.6316,182.2202,182.3083,3428.0
2023-08-02 12:55:00,186.11,186.31,186.11,186.12,1787.0,182.2985,182.4944,182.2985,182.3083,1787.0
2023-08-02 13:00:00,186.13,186.54,186.13,186.51,4502.0,182.3181,182.7197,182.3181,182.6903,4502.0
2023-08-02 13:05:00,186.52,186.7,186.44,186.7,2630.0,182.7001,182.8764,182.6218,182.8764,2630.0
2023-08-02 13:10:00,186.77,186.97,186.71,186.8,3765.0,182.945,183.1409,182.8862,182.9744,3765.0
2023-08-02 13:15:00,186.78,187.1,186.78,187.02,1905.0,182.9548,183.2683,182.9548,183.1899,1905.0
2023-08-02 13:20:00,187.02,187.06,186.96,186.96,1528.0,183.1899,183.2291,183.1311,183.1311,1528.0
2023-08-02 13:25:00,186.96,187.09,186.95,187.05,2974.0,183.1311,183.2585,183.1213,183.2193,2974.0
2023-08-02 13:30:00,187.01,187.14,186.75,186.81,6946.0,183.1801,183.3074,182.9254,182.9842,6946.0
2023-08-02 13:35:00,186.87,187.21,186.87,187.15,5348.0,183.043,183.376,183.043,183.3172,5348.0
2023-08-02 13:40:00,187.22,187.23,186.95,186.95,1948.0,183.3858,183.3956,183.1213,183.1213,1948.0
2023-08-02 13:45:00,187.05,187.15,186.94,186.97,1234.0,183.2193,183.3172,183.1115,183.1409,1234.0
2023-08-02 13:50:00,186.94,186.98,186.83,186.91,3854.0,183.1115,183.1507,183.0038,183.0821,3854.0
2023-08-02 13:55:00,186.92,186.95,186.83,186.89,2059.0,183.0919,183.1213,183.0038,183.0626,2059.0
2023-08-02 14:00:00,186.85,187.0,186.82,186.91,5870.0,183.0234,183.1703,182.994,183.0821,5870.0
2023-08-02 14:05:00,186.89,186.92,186.54,186.55,3586.0,183.0626,183.0919,182.7197,182.7295,3586.0
2023-08-02 14:10:00,186.54,186.59,186.33,186.55,4182.0,182.7197,182.7687,182.514,182.7295,4182.0
2023-08-02 14:15:00,186.6,186.63,186.5,186.53,1073.0,182.7785,182.8079,182.6805,182.7099,1073.0
2023-08-02 14:20:00,186.56,186.56,186.29,186.39,6803.0,182.7393,182.7393,182.4748,182.5728,6803.0
2023-08-02 14:25:00,186.42,186.56,186.42,186.44,3051.0,182.6022,182.7393,182.6022,182.6218,3051.0
2023-08-02 14:30:00,186.44,186.5,186.32,186.5,5984.0,182.6218,182.6805,182.5042,182.6805,5984.0
2023-08-02 14:35:00,186.45,186.45,186.19,186.36,2607.0,182.6316,182.6316,182.3769,182.5434,2607.0
2023-08-02 14:40:00,186.34,186.34,185.98,185.98,2708.0,182.5238,182.5238,182.1712,182.1712,2708.0
2023-08-02 14:45:00,186.0,186.15,185.95,186.03,5172.0,182.1908,182.3377,182.1418,182.2202,5172.0
2023-08-02 14:50:00,186.06,186.06,185.67,185.69,4701.0,182.2496,182.2496,181.8675,181.8871,4701.0
2023-08-02 14:55:00,185.71,185.8,185.46,185.46,9998.0,181.9067,181.9949,181.6618,181.6618,9998.0
2023-08-02 15:00:00,185.52,185.69,185.41,185.68,12099.0,181.7206,181.8871,181.6129,181.8773,12099.0
2023-08-02 15:05:00,185.71,185.72,185.43,185.53,10214.0,181.9067,181.9165,181.6325,181.7304,10214.0
2023-08-02 15:10:00,185.49,185.53,185.26,185.27,6290.0,181.6912,181.7304,181.4659,181.4757,6290.0
2023-08-02 15:15:00,185.26,185.55,185.11,185.55,12413.0,181.4659,181.75,181.319,181.75,12413.0
2023-08-02 15:20:00,185.58,185.84,185.52,185.62,14376.0,181.7794,182.0341,181.7206,181.8186,14376.0
2023-08-02 15:25:00,185.61,185.61,185.12,185.18,6272.0,181.8088,181.8088,181.3288,181.3876,6272.0
2023-08-02 15:30:00,185.19,185.32,185.02,185.26,18811.0,181.3974,181.5247,181.2309,181.4659,18811.0
2023-08-02 15:35:00,185.27,185.54,185.12,185.54,13155.0,181.4757,181.7402,181.3288,181.7402,13155.0
2023-08-02 15:40:00,185.56,185.56,185.06,185.22,16364.0,181.7598,181.7598,181.27,181.4268,16364.0
2023-08-02 15:45:00,185.24,185.35,185.06,185.16,26296.0,181.4463,181.5541,181.27,181.368,26296.0
2023-08-02 15:50:00,185.18,185.31,184.89,184.94,43780.0,181.3876,181.5149,181.1035,181.1525,43780.0
2023-08-02 15:55:00,184.93,185.02,184.77,184.86,97117.0,181.1427,181.2309,180.986,181.0741,97117.0
2023-08-03 09:30:00,184.13,185.2,183.51,184.08,22676.0,180.3591,181.4072,179.7518,180.3101,22676.0
2023-08-03 09:35:00,184.27,184.47,183.65,183.84,8150.0,180.4962,180.6921,179.8889,180.075,8150.0
2023-08-03 09:40:00,183.42,184.21,183.41,184.08,2334.0,179.6636,180.4374,179.6538,180.3101,2334.0
2023-08-03 09:45:00,184.08,184.32,183.78,183.81,8646.0,180.3101,180.5452,180.0162,180.0456,8646.0
2023-08-03 09:50:00,183.8,184.14,183.72,184.07,17971.0,180.0358,180.3689,179.9575,180.3003,17971.0
2023-08-03 09:55:00,184.2,184.4,183.38,183.38,14281.0,180.4276,180.6235,179.6244,179.6244,14281.0
2023-08-03 10:00:00,183.8,184.24,183.77,183.82,17989.0,180.0358,180.4668,180.0064,180.0554,17989.0
2023-08-03 10:05:00,183.8,183.8,183.38,183.43,9597.0,180.0358,180.0358,179.6244,179.6734,9597.0
2023-08-03 10:10:00,183.44,183.47,183.26,183.26,19647.0,179.6832,179.7126,179.5069,179.5069,19647.0
2023-08-03 10:15:00,183.22,183.26,182.85,182.96,18330.0,179.4677,179.5069,179.1053,179.213,18330.0
2023-08-03 10:20:00,183.0,183.02,182.41,182.45,8247.0,179.2522,179.2718,178.6743,178.7135,8247.0
2023-08-03 10:25:00,182.45,182.59,182.15,182.49,16241.0,178.7135,178.8506,178.4196,178.7527,16241.0
2023-08-03 10:30:00,182.41,182.97,182.32,182.97,10150.0,178.6743,179.2228,178.5861,179.2228,10150.0
2023-08-03 10:35:00,182.98,183.16,182.17,182.17,50758.0,179.2326,179.4089,178.4392,178.4392,50758.0
2023-08-03 10:40:00,182.17,182.17,181.56,182.02,70526.0,178.4392,178.4392,177.8417,178.2923,70526.0
2023-08-03 10:45:00,182.28,182.41,181.91,181.91,5102.0,178.547,178.6743,178.1845,178.1845,5102.0
2023-08-03 10:50:00,181.88,182.16,181.68,181.93,5997.0,178.1552,178.4294,177.9593,178.2041,5997.0
2023-08-03 10:55:00,181.86,182.11,181.78,181.9,5083.0,178.1356,178.3804,178.0572,178.1747,5083.0
2023-08-03 11:00:00,181.9,182.23,181.87,182.11,5348.0,178.1747,178.498,178.1454,178.3804,5348.0
2023-08-03 11:05:00,182.02,182.13,181.79,181.81,8878.0,178.2923,178.4,178.067,178.0866,8878.0
2023-08-03 11:10:00,181.8,182.15,181.8,182.15,11357.0,178.0768,178.4196,178.0768,178.4196,11357.0
2023-08-03 11:15:00,182.15,182.23,181.98,182.17,19575.0,178.4196,178.498,178.2531,178.4392,19575.0
2023-08-03 11:20:00,182.17,182.2,181.9,181.95,14534.0,178.4392,178.4686,178.1747,178.2237,14534.0
2023-08-03 11:25:00,182.0,182.05,181.85,181.98,15018.0,178.2727,178.3217,178.1258,178.2531,15018.0
2023-08-03 11:30:00,181.98,181.99,181.83,181.92,10339.0,178.2531,178.2629,178.1062,178.1943,10339.0
2023-08-03 11:35:00,181.92,182.14,181.84,182.09,27624.0,178.1943,178.4098,178.116,178.3609,27624.0
2023-08-03 11:40:00,182.09,182.25,182.07,182.09,18564.0,178.3609,178.5176,178.3413,178.3609,18564.0
2023-08-03 11:45:00,182.09,182.18,182.02,182.18,12033.0,178.3609,178.449,178.2923,178.449,12033.0
2023-08-03 11:50:00,182.18,182.19,181.94,181.99,16859.0,178.449,178.4588,178.2139,178.2629,16859.0
2023-08-03 11:55:00,182.0,182.01,181.53,181.63,19374.0,178.2727,178.2825,177.8123,177.9103,19374.0
2023-08-03 12:00:00,181.63,181.85,181.55,181.75,33774.0,177.9103,178.1258,177.8319,178.0278,33774.0
2023-08-03 12:05:00,181.64,181.71,181.46,181.52,14558.0,177.9201,177.9886,177.7438,177.8025,14558.0
2023-08-03 12:10:00,181.53,181.87,181.51,181.71,60641.0,177.8123,178.1454,177.7927,177.9886,60641.0
2023-08-03 12:15:00,181.75,182.25,181.59,182.1,26703.0,178.0278,178.5176,177.8711,178.3707,26703.0
2023-08-03 12:20:00,182.14,182.46,181.95,182.17,14092.0,178.4098,178.7233,178.2237,178.4392,14092.0
2023-08-03 12:25:00,182.06,182.45,181.98,182.36,7419.0,178.3315,178.7135,178.2531,178.6253,7419.0
2023-08-03 12:30:00,182.37,182.97,182.37,182.75,9273.0,178.6351,179.2228,178.6351,179.0073,9273.0
2023-08-03 12:35:00,182.75,182.75,182.24,182.29,9770.0,179.0073,179.0073,178.5078,178.5568,9770.0
2023-08-03 12:40:00,182.29,182.57,182.29,182.52,5404.0,178.5568,178.831,178.5568,178.782,5404.0
2023-08-03 12:45:00,182.52,182.62,182.46,182.46,17322.0,178.782,178.88,178.7233,178.7233,17322.0
2023-08-03 12:50:00,182.46,182.46,182.08,182.08,12923.0,178.7233,178.7233,178.3511,178.3511,12923.0
2023-08-03 12:55:00,182.19,182.34,182.16,182.25,10979.0,178.4588,178.6057,178.4294,178.5176,10979.0
2023-08-03 13:00:00,182.25,182.43,182.2,182.4,103805.0,178.5176,178.6939,178.4686,178.6645,103805.0
2023-08-03 13:05:00,182.4,182.41,181.97,182.03,32053.0,178.6645,178.6743,178.2433,178.3021,32053.0
2023-08-03 13:10:00,182.04,182.04,181.78,181.83,3489.0,178.3119,178.3119,178.0572,178.1062,3489.0
2023-08-03 13:15:00,181.76,181.76,181.61,181.69,3128.0,178.0376,178.0376,177.8907,177.969,3128.0
2023-08-03 13:20:00,181.79,181.9,181.77,181.85,5227.0,178.067,178.1747,178.0474,178.1258,5227.0
2023-08-03 13:25:00,181.86,181.9,181.8,181.87,4032.0,178.1356,178.1747,178.0768,178.1454,4032.0
2023-08-03 13:30:00,181.9,182.0,181.73,182.0,6618.0,178.1747,178.2727,178.0082,178.2727,6618.0
2023-08-03 13:35:00,181.98,182.25,181.95,182.19,15964.0,178.2531,178.5176,178.2237,178.4588,15964.0
2023-08-03 13:40:00,182.14,182.14,181.58,181.99,30032.0,178.4098,178.4098,177.8613,178.2629,30032.0
2023-08-03 13:45:00,182.04,182.4,182.04,182.26,4079.0,178.3119,178.6645,178.3119,178.5274,4079.0
2023-08-03 13:50:00,182.2,182.2,181.97,182.16,2626.0,178.4686,178.4686,178.2433,178.4294,2626.0
2023-08-03 13:55:00,182.01,182.01,181.48,181.58,4913.0,178.2825,178.2825,177.7633,177.8613,4913.0
2023-08-03 14:00:00,181.51,181.53,181.17,181.38,19205.0,177.7927,177.8123,177.4597,177.6654,19205.0
2023-08-03 14:05:00,181.4,181.41,181.2,181.28,10724.0,177.685,177.6948,177.4891,177.5674,10724.0
2023-08-03 14:10:00,181.2,181.5,181.02,181.48,7432.0,177.4891,177.7829,177.3128,177.7633,7432.0
2023-08-03 14:15:00,181.46,181.56,181.41,181.51,3576.0,177.7438,177.8417,177.6948,177.7927,3576.0
2023-08-03 14:20:00,181.56,181.72,181.56,181.7,5984.0,177.8417,177.9984,177.8417,177.9788,5984.0
2023-08-03 14:25:00,181.75,182.15,181.69,182.15,12846.0,178.0278,178.4196,177.969,178.4196,12846.0
2023-08-03 14:30:00,182.12,182.12,181.74,181.74,5064.0,178.3902,178.3902,178.018,178.018,5064.0
2023-08-03 14:35:00,181.66,181.71,181.45,181.51,18333.0,177.9397,177.9886,177.734,177.7927,18333.0
2023-08-03 14:40:00,181.69,181.87,181.69,181.81,2439.0,177.969,178.1454,177.969,178.0866,2439.0
2023-08-03 14:45:00,181.76,181.82,181.59,181.68,12834.0,178.0376,178.0964,177.8711,177.9593,12834.0
2023-08-03 14:50:00,181.68,181.74,181.59,181.59,11231.0,177.9593,178.018,177.8711,177.8711,11231.0
2023-08-03 14:55:00,181.61,181.61,181.46,181.53,12911.0,177.8907,177.8907,177.7438,177.8123,12911.0
2023-08-03 15:00:00,181.55,181.74,181.5,181.5,8668.0,177.8319,178.018,177.7829,177.7829,8668.0
2023-08-03 15:05:00,181.47,181.47,181.2,181.36,8533.0,177.7536,177.7536,177.4891,177.6458,8533.0
2023-08-03 15:10:00,181.35,181.47,181.29,181.4,8983.0,177.636,177.7536,177.5772,177.685,8983.0
2023-08-03 15:15:00,181.43,181.46,181.16,181.45,15351.0,177.7144,177.7438,177.4499,177.734,15351.0
2023-08-03 15:20:00,181.42,181.44,181.27,181.4,7453.0,177.7046,177.7242,177.5576,177.685,7453.0
2023-08-03 15:25:00,181.43,181.45,181.17,181.18,6147.0,177.7144,177.734,177.4597,177.4695,6147.0
2023-08-03 15:30:00,181.19,181.7,181.15,181.65,8497.0,177.4793,177.9788,177.4401,177.9299,8497.0
2023-08-03 15:35:00,181.64,181.93,181.63,181.93,5411.0,177.9201,178.2041,177.9103,178.2041,5411.0
2023-08-03 15:40:00,181.91,181.94,181.65,181.76,19535.0,178.1845,178.2139,177.9299,178.0376,19535.0
2023-08-03 15:45:00,181.75,181.79,181.48,181.53,27704.0,178.0278,178.067,177.7633,177.8123,27704.0
2023-08-03 15:50:00,181.52,181.62,181.38,181.56,34703.0,177.8025,177.9005,177.6654,177.8417,34703.0
2023-08-03 15:55:00,181.54,181.63,181.46,181.47,103213.0,177.8221,177.9103,177.7438,177.7536,103213.0
2023-08-04 09:30:00,183.08,183.13,182.07,182.6,16778.0,179.3306,179.3796,178.3413,178.8604,16778.0
2023-08-04 09:35:00,182.61,182.78,182.09,182.77,8911.0,178.8702,179.0367,178.3609,179.0269,8911.0
2023-08-04 09:40:00,183.05,183.2,182.91,183.2,2715.0,179.3012,179.4481,179.1641,179.4481,2715.0
2023-08-04 09:45:00,183.25,183.25,182.92,183.05,1863.0,179.4971,179.4971,179.1739,179.3012,1863.0
2023-08-04 09:50:00,183.03,183.04,182.48,182.5,46568.0,179.2816,179.2914,178.7429,178.7625,46568.0
2023-08-04 09:55:00,182.52,182.68,182.35,182.59,2417.0,178.782,178.9388,178.6155,178.8506,2417.0
2023-08-04 10:00:00,182.6,182.63,182.21,182.22,4407.0,178.8604,178.8898,178.4784,178.4882,4407.0
2023-08-04 10:05:00,182.24,182.73,182.24,182.72,3200.0,178.5078,178.9877,178.5078,178.978,3200.0
2023-08-04 10:10:00,182.73,182.99,182.68,182.96,1800.0,178.9877,179.2424,178.9388,179.213,1800.0
2023-08-04 10:15:00,182.88,183.22,182.78,183.14,4924.0,179.1347,179.4677,179.0367,179.3894,4924.0
2023-08-04 10:20:00,183.17,183.54,183.16,183.54,1400.0,179.4187,179.7812,179.4089,179.7812,1400.0
2023-08-04 10:25:00,183.58,183.9,183.58,183.81,5300.0,179.8203,180.1338,179.8203,180.0456,5300.0
2023-08-04 10:30:00,183.81,184.14,183.8,184.07,2079.0,180.0456,180.3689,180.0358,180.3003,2079.0
2023-08-04 10:35:00,184.18,184.29,184.06,184.06,3365.0,180.4081,180.5158,180.2905,180.2905,3365.0
2023-08-04 10:40:00,184.06,184.59,184.06,184.56,2857.0,180.2905,180.8097,180.2905,180.7803,2857.0
2023-08-04 10:45:00,184.63,184.65,184.42,184.55,5406.0,180.8488,180.8684,180.6431,180.7705,5406.0
2023-08-04 10:50:00,184.56,184.71,184.46,184.71,8803.0,180.7803,180.9272,180.6823,180.9272,8803.0
2023-08-04 10:55:00,184.71,184.91,184.68,184.88,3471.0,180.9272,181.1231,180.8978,181.0937,3471.0
2023-08-04 11:00:00,184.8,184.8,184.39,184.43,5432.0,181.0154,181.0154,180.6138,180.6529,5432.0
2023-08-04 11:05:00,184.43,184.48,184.3,184.31,3584.0,180.6529,180.7019,180.5256,180.5354,3584.0
2023-08-04 11:10:00,184.31,184.5,184.3,184.39,5869.0,180.5354,180.7215,180.5256,180.6138,5869.0
2023-08-04 11:15:00,184.42,184.46,184.25,184.46,7842.0,180.6431,180.6823,180.4766,180.6823,7842.0
2023-08-04 11:20:00,184.44,184.7,184.4,184.65,2038.0,180.6627,180.9174,180.6235,180.8684,2038.0
2023-08-04 11:25:00,184.75,185.0,184.75,185.0,5078.0,180.9664,181.2113,180.9664,181.2113,5078.0
2023-08-04 11:30:00,185.12,185.14,184.94,184.95,2387.0,181.3288,181.3484,181.1525,181.1623,2387.0
2023-08-04 11:35:00,184.95,185.09,184.8,184.8,6583.0,181.1623,181.2994,181.0154,181.0154,6583.0
2023-08-04 11:40:00,184.75,185.28,184.75,185.28,34132.0,180.9664,181.4855,180.9664,181.4855,34132.0
2023-08-04 11:45:00,185.25,185.27,185.05,185.05,4427.0,181.4561,181.4757,181.2602,181.2602,4427.0
2023-08-04 11:50:00,185.08,185.13,184.95,185.06,2234.0,181.2896,181.3386,181.1623,181.27,2234.0
2023-08-04 11:55:00,185.14,185.23,185.02,185.12,1400.0,181.3484,181.4365,181.2309,181.3288,1400.0
2023-08-04 12:00:00,185.14,185.29,185.1,185.22,2200.0,181.3484,181.4953,181.3092,181.4268,2200.0
2023-08-04 12:05:00,185.23,185.25,185.11,185.14,2100.0,181.4365,181.4561,181.319,181.3484,2100.0
2023-08-04 12:10:00,185.19,185.32,185.19,185.31,1354.0,181.3974,181.5247,181.3974,181.5149,1354.0
2023-08-04 12:15:00,185.33,185.46,185.26,185.44,3626.0,181.5345,181.6618,181.4659,181.6422,3626.0
2023-08-04 12:20:00,185.49,185.49,185.23,185.32,5876.0,181.6912,181.6912,181.4365,181.5247,5876.0
2023-08-04 12:25:00,185.37,185.5,185.19,185.5,2926.0,181.5737,181.701,181.3974,181.701,2926.0
2023-08-04 12:30:00,185.5,185.5,185.34,185.37,1000.0,181.701,181.701,181.5443,181.5737,1000.0
2023-08-04 12:35:00,185.24,185.39,185.24,185.37,1914.0,181.4463,181.5933,181.4463,181.5737,1914.0
2023-08-04 12:40:00,185.37,185.57,185.35,185.57,2496.0,181.5737,181.7696,181.5541,181.7696,2496.0
2023-08-04 12:45:00,185.58,185.78,185.57,185.68,2002.0,181.7794,181.9753,181.7696,181.8773,2002.0
2023-08-04 12:50:00,185.59,185.74,185.59,185.74,1218.0,181.7892,181.9361,181.7892,181.9361,1218.0
2023-08-04 12:55:00,185.73,185.76,185.47,185.61,2202.0,181.9263,181.9557,181.6716,181.8088,2202.0
2023-08-04 13:00:00,185.61,185.62,185.45,185.51,2563.0,181.8088,181.8186,181.652,181.7108,2563.0
2023-08-04 13:05:00,185.52,185.52,185.23,185.29,3198.0,181.7206,181.7206,181.4365,181.4953,3198.0
2023-08-04 13:10:00,185.29,185.43,185.29,185.43,2155.0,181.4953,181.6325,181.4953,181.6325,2155.0
2023-08-04 13:15:00,185.43,185.49,185.36,185.4,3223.0,181.6325,181.6912,181.5639,181.6031,3223.0
2023-08-04 13:20:00,185.28,185.42,185.25,185.35,1721.0,181.4855,181.6227,181.4561,181.5541,1721.0
2023-08-04 13:25:00,185.36,185.36,185.05,185.05,1700.0,181.5639,181.5639,181.2602,181.2602,1700.0
2023-08-04 13:30:00,185.13,185.13,184.99,185.02,1832.0,181.3386,181.3386,181.2015,181.2309,1832.0
2023-08-04 13:35:00,185.02,185.02,184.79,184.85,2201.0,181.2309,181.2309,181.0056,181.0643,2201.0
2023-08-04 13:40:00,184.8,184.8,184.64,184.7,1400.0,181.0154,181.0154,180.8586,180.9174,1400.0
2023-08-04 13:45:00,184.71,184.84,184.71,184.84,984.0,180.9272,181.0545,180.9272,181.0545,984.0
2023-08-04 13:50:00,184.81,184.83,184.59,184.59,2927.0,181.0252,181.0447,180.8097,180.8097,2927.0
2023-08-04 13:55:00,184.66,184.66,184.34,184.37,3187.0,180.8782,180.8782,180.5648,180.5942,3187.0
2023-08-04 14:00:00,184.43,184.43,183.71,183.71,5252.0,180.6529,180.6529,179.9477,179.9477,5252.0
2023-08-04 14:05:00,183.74,183.9,183.65,183.72,1735.0,179.9771,180.1338,179.8889,179.9575,1735.0
2023-08-04 14:10:00,183.78,183.87,183.66,183.87,3044.0,180.0162,180.1044,179.8987,180.1044,3044.0
2023-08-04 14:15:00,183.79,183.79,183.39,183.49,2860.0,180.026,180.026,179.6342,179.7322,2860.0
2023-08-04 14:20:00,183.43,183.49,183.06,183.06,2361.0,179.6734,179.7322,179.311,179.311,2361.0
2023-08-04 14:25:00,183.0,183.18,182.92,182.92,3827.0,179.2522,179.4285,179.1739,179.1739,3827.0
2023-08-04 14:30:00,182.83,182.9,182.73,182.77,2604.0,179.0857,179.1543,178.9877,179.0269,2604.0
2023-08-04 14:35:00,182.86,182.86,182.63,182.66,3830.0,179.1151,179.1151,178.8898,178.9192,3830.0
2023-08-04 14:40:00,182.71,182.76,182.55,182.59,6728.0,178.9682,179.0171,178.8114,178.8506,6728.0
2023-08-04 14:45:00,182.59,182.67,182.54,182.61,2647.0,178.8506,178.929,178.8016,178.8702,2647.0
2023-08-04 14:50:00,182.64,182.87,182.62,182.67,5682.0,178.8996,179.1249,178.88,178.929,5682.0
2023-08-04 14:55:00,182.59,182.88,182.53,182.8,7504.0,178.8506,179.1347,178.7918,179.0563,7504.0
2023-08-04 15:00:00,182.77,182.94,182.73,182.75,4483.0,179.0269,179.1934,178.9877,179.0073,4483.0
2023-08-04 15:05:00,182.81,182.92,182.73,182.73,3365.0,179.0661,179.1739,178.9877,178.9877,3365.0
2023-08-04 15:10:00,182.72,183.09,182.72,183.09,3001.0,178.978,179.3404,178.978,179.3404,3001.0
2023-08-04 15:15:00,183.15,183.26,182.98,183.12,4308.0,179.3991,179.5069,179.2326,179.3698,4308.0
2023-08-04 15:20:00,183.11,183.16,182.77,182.79,2933.0,179.36,179.4089,179.0269,179.0465,2933.0
2023-08-04 15:25:00,182.78,183.08,182.73,183.08,4922.0,179.0367,179.3306,178.9877,179.3306,4922.0
2023-08-04 15:30:00,183.08,183.32,182.99,183.2,11405.0,179.3306,179.5657,179.2424,179.4481,11405.0
2023-08-04 15:35:00,183.24,183.26,182.81,182.88,8125.0,179.4873,179.5069,179.0661,179.1347,8125.0
2023-08-04 15:40:00,182.9,182.91,182.62,182.7,7241.0,179.1543,179.1641,178.88,178.9584,7241.0
2023-08-04 15:45:00,182.7,182.75,182.49,182.53,17686.0,178.9584,179.0073,178.7527,178.7918,17686.0
2023-08-04 15:50:00,182.5,182.77,182.22,182.53,27187.0,178.7625,179.0269,178.4882,178.7918,27187.0
2023-08-04 15:55:00,182.49,182.63,182.35,182.62,78649.0,178.7527,178.8898,178.6155,178.88,78649.0
2023-08-07 09:30:00,183.46,183.59,183.46,183.57,13654.0,179.7028,179.8301,179.7028,179.8105,13654.0
2023-08-07 09:35:00,183.64,183.9,183.49,183.49,900.0,179.8791,180.1338,179.7322,179.7322,900.0
2023-08-07 09:40:00,183.48,183.59,183.31,183.39,3475.0,179.7224,179.8301,179.5559,179.6342,3475.0
2023-08-07 09:45:00,183.38,183.59,183.31,183.34,13266.0,179.6244,179.8301,179.5559,179.5853,13266.0
2023-08-07 09:50:00,183.46,183.77,183.36,183.36,5699.0,179.7028,180.0064,179.6048,179.6048,5699.0
2023-08-07 09:55:00,183.34,183.36,183.12,183.24,2208.0,179.5853,179.6048,179.3698,179.4873,2208.0
2023-08-07 10:00:00,183.3,183.3,182.94,183.2,2700.0,179.5461,179.5461,179.1934,179.4481,2700.0
2023-08-07 10:05:00,183.19,183.67,183.14,183.53,3580.0,179.4383,179.9085,179.3894,179.7714,3580.0
2023-08-07 10:10:00,183.64,183.84,183.58,183.84,3259.0,179.8791,180.075,179.8203,180.075,3259.0
2023-08-07 10:15:00,183.75,184.15,183.74,183.98,7589.0,179.9869,180.3787,179.9771,180.2121,7589.0
2023-08-07 10:20:00,183.99,184.41,183.99,184.41,700.0,180.2219,180.6333,180.2219,180.6333,700.0
2023-08-07 10:25:00,184.46,184.61,184.31,184.6,945.0,180.6823,180.8292,180.5354,180.8195,945.0
2023-08-07 10:30:00,184.75,184.79,184.5,184.62,3059.0,180.9664,181.0056,180.7215,180.839,3059.0
2023-08-07 10:35:00,184.7,184.71,184.48,184.68,2010.0,180.9174,180.9272,180.7019,180.8978,2010.0
2023-08-07 10:40:00,184.71,184.71,184.45,184.45,4394.0,180.9272,180.9272,180.6725,180.6725,4394.0
2023-08-07 10:45:00,184.44,184.54,184.3,184.48,1330.0,180.6627,180.7607,180.5256,180.7019,1330.0
2023-08-07 10:50:00,184.47,184.5,184.29,184.4,1804.0,180.6921,180.7215,180.5158,180.6235,1804.0
2023-08-07 10:55:00,184.37,184.7,184.3,184.61,1852.0,180.5942,180.9174,180.5256,180.8292,1852.0
2023-08-07 11:00:00,184.75,184.83,184.67,184.83,1102.0,180.9664,181.0447,180.888,181.0447,1102.0
2023-08-07 11:05:00,184.79,184.98,184.76,184.98,1927.0,181.0056,181.1917,180.9762,181.1917,1927.0
2023-08-07 11:10:00,184.97,185.11,184.82,184.89,2186.0,181.1819,181.319,181.0349,181.1035,2186.0
2023-08-07 11:15:00,184.77,184.83,184.64,184.65,2761.0,180.986,181.0447,180.8586,180.8684,2761.0
2023-08-07 11:20:00,184.74,184.89,184.61,184.89,1602.0,180.9566,181.1035,180.8292,181.1035,1602.0
2023-08-07 11:25:00,184.89,185.13,184.82,184.94,5323.0,181.1035,181.3386,181.0349,181.1525,5323.0
2023-08-07 11:30:00,184.93,184.99,184.8,184.91,900.0,181.1427,181.2015,181.0154,181.1231,900.0
2023-08-07 11:35:00,184.95,185.01,184.81,185.0,2509.0,181.1623,181.2211,181.0252,181.2113,2509.0
2023-08-07 11:40:00,184.96,185.01,184.85,184.92,2223.0,181.1721,181.2211,181.0643,181.1329,2223.0
2023-08-07 11:45:00,184.87,184.97,184.79,184.79,1400.0,181.0839,181.1819,181.0056,181.0056,1400.0
2023-08-07 11:50:00,184.85,184.96,184.79,184.96,1796.0,181.0643,181.1721,181.0056,181.1721,1796.0
2023-08-07 11:55:00,184.98,185.05,184.91,184.95,2234.0,181.1917,181.2602,181.1231,181.1623,2234.0
2023-08-07 12:00:00,184.93,185.02,184.79,184.88,3327.0,181.1427,181.2309,181.0056,181.0937,3327.0
2023-08-07 12:05:00,184.69,184.71,184.57,184.59,950.0,180.9076,180.9272,180.7901,180.8097,950.0
2023-08-07 12:10:00,184.63,184.63,184.6,184.6,395.0,180.8488,180.8488,180.8195,180.8195,395.0
2023-08-07 12:15:00,184.53,184.53,184.37,184.44,1395.0,180.7509,180.7509,180.5942,180.6627,1395.0
2023-08-07 12:20:00,184.42,184.43,184.42,184.42,300.0,180.6431,180.6529,180.6431,180.6431,300.0
2023-08-07 12:25:00,184.49,184.52,184.41,184.48,1352.0,180.7117,180.7411,180.6333,180.7019,1352.0
2023-08-07 12:30:00,184.44,184.48,184.26,184.34,1240.0,180.6627,180.7019,180.4864,180.5648,1240.0
2023-08-07 12:35:00,184.31,184.31,184.18,184.18,900.0,180.5354,180.5354,180.4081,180.4081,900.0
2023-08-07 12:40:00,184.15,184.17,184.03,184.16,3512.0,180.3787,180.3983,180.2611,180.3885,3512.0
2023-08-07 12:45:00,184.19,184.32,184.19,184.25,1902.0,180.4178,180.5452,180.4178,180.4766,1902.0
2023-08-07 12:50:00,184.2,184.37,184.2,184.36,2083.0,180.4276,180.5942,180.4276,180.5844,2083.0
2023-08-07 12:55:00,184.37,184.37,184.22,184.33,885.0,180.5942,180.5942,180.4472,180.555,885.0
2023-08-07 13:00:00,184.34,184.41,184.15,184.21,2688.0,180.5648,180.6333,180.3787,180.4374,2688.0
2023-08-07 13:05:00,184.27,184.27,184.18,184.27,1850.0,180.4962,180.4962,180.4081,180.4962,1850.0
2023-08-07 13:10:00,184.31,184.5,184.27,184.45,6100.0,180.5354,180.7215,180.4962,180.6725,6100.0
2023-08-07 13:15:00,184.46,184.51,184.39,184.51,2200.0,180.6823,180.7313,180.6138,180.7313,2200.0
2023-08-07 13:20:00,184.56,184.56,184.47,184.55,617.0,180.7803,180.7803,180.6921,180.7705,617.0
2023-08-07 13:25:00,184.48,184.52,184.38,184.4,4522.0,180.7019,180.7411,180.604,180.6235,4522.0
2023-08-07 13:30:00,184.53,184.66,184.48,184.62,2352.0,180.7509,180.8782,180.7019,180.839,2352.0
2023-08-07 13:35:00,184.7,184.72,184.61,184.66,1700.0,180.9174,180.937,180.8292,180.8782,1700.0
2023-08-07 13:40:00,184.69,184.76,184.5,184.5,2530.0,180.9076,180.9762,180.7215,180.7215,2530.0
2023-08-07 13:45:00,184.45,184.8,184.45,184.75,2228.0,180.6725,181.0154,180.6725,180.9664,2228.0
2023-08-07 13:50:00,184.76,184.76,184.58,184.61,1000.0,180.9762,180.9762,180.7999,180.8292,1000.0
2023-08-07 13:55:00,184.59,184.67,184.55,184.61,1200.0,180.8097,180.888,180.7705,180.8292,1200.0
2023-08-07 14:00:00,184.73,184.76,184.66,184.74,1495.0,180.9468,180.9762,180.8782,180.9566,1495.0
2023-08-07 14:05:00,184.7,184.7,184.54,184.61,1227.0,180.9174,180.9174,180.7607,180.8292,1227.0
2023-08-07 14:10:00,184.62,184.66,184.45,184.45,2081.0,180.839,180.8782,180.6725,180.6725,2081.0
2023-08-07 14:15:00,184.41,184.43,184.27,184.36,2846.0,180.6333,180.6529,180.4962,180.5844,2846.0
2023-08-07 14:20:00,184.35,184.38,184.29,184.32,900.0,180.5746,180.604,180.5158,180.5452,900.0
2023-08-07 14:25:00,184.33,184.33,184.19,184.21,8033.0,180.555,180.555,180.4178,180.4374,8033.0
2023-08-07 14:30:00,184.21,184.44,184.21,184.3,4198.0,180.4374,180.6627,180.4374,180.5256,4198.0
2023-08-07 14:35:00,184.28,184.39,184.05,184.05,3103.0,180.506,180.6138,180.2807,180.2807,3103.0
2023-08-07 14:40:00,184.11,184.14,183.86,183.91,2452.0,180.3395,180.3689,180.0946,180.1436,2452.0
2023-08-07 14:45:00,184.0,184.14,183.94,184.14,1822.0,180.2317,180.3689,180.173,180.3689,1822.0
2023-08-07 14:50:00,184.15,184.16,184.11,184.15,345.0,180.3787,180.3885,180.3395,180.3787,345.0
2023-08-07 14:55:00,184.15,184.24,183.99,184.04,3710.0,180.3787,180.4668,180.2219,180.2709,3710.0
2023-08-07 15:00:00,184.02,184.13,184.01,184.12,1108.0,180.2513,180.3591,180.2415,180.3493,1108.0
2023-08-07 15:05:00,184.08,184.11,183.94,183.97,1995.0,180.3101,180.3395,180.173,180.2024,1995.0
2023-08-07 15:10:00,183.98,184.07,183.97,183.97,2685.0,180.2121,180.3003,180.2024,180.2024,2685.0
2023-08-07 15:15:00,183.96,184.05,183.96,184.05,400.0,180.1926,180.2807,180.1926,180.2807,400.0
2023-08-07 15:20:00,184.05,184.06,183.86,183.88,1983.0,180.2807,180.2905,180.0946,180.1142,1983.0
2023-08-07 15:25:00,183.84,183.88,183.77,183.83,2348.0,180.075,180.1142,180.0064,180.0652,2348.0
2023-08-07 15:30:00,183.77,183.84,183.75,183.75,3177.0,180.0064,180.075,179.9869,179.9869,3177.0
2023-08-07 15:35:00,183.74,183.87,183.71,183.71,4770.0,179.9771,180.1044,179.9477,179.9477,4770.0
2023-08-07 15:40:00,183.78,183.99,183.75,183.98,8267.0,180.0162,180.2219,179.9869,180.2121,8267.0
2023-08-07 15:45:00,183.92,184.05,183.82,184.05,11173.0,180.1534,180.2807,180.0554,180.2807,11173.0
2023-08-07 15:50:00,184.06,184.17,184.0,184.15,19258.0,180.2905,180.3983,180.2317,180.3787,19258.0
2023-08-07 15:55:00,184.12,184.55,184.05,184.5,64735.0,180.3493,180.7705,180.2807,180.7215,64735.0
2023-08-08 09:30:00,182.86,183.78,182.31,182.58,9191.0,179.1151,180.0162,178.5764,178.8408,9191.0
2023-08-08 09:35:00,183.06,183.4,182.64,183.22,8621.0,179.311,179.644,178.8996,179.4677,8621.0
2023-08-08 09:40:00,183.44,183.47,183.21,183.41,3104.0,179.6832,179.7126,179.4579,179.6538,3104.0
2023-08-08 09:45:00,183.38,183.47,183.12,183.17,5509.0,179.6244,179.7126,179.3698,179.4187,5509.0
2023-08-08 09:50:00,183.17,183.55,183.16,183.52,1000.0,179.4187,179.791,179.4089,179.7616,1000.0
2023-08-08 09:55:00,183.42,183.42,182.94,183.18,2503.0,179.6636,179.6636,179.1934,179.4285,2503.0
2023-08-08 10:00:00,183.18,183.18,182.76,182.76,2160.0,179.4285,179.4285,179.0171,179.0171,2160.0
2023-08-08 10:05:00,182.98,183.23,182.98,183.23,1068.0,179.2326,179.4775,179.2326,179.4775,1068.0
2023-08-08 10:10:00,183.23,183.24,182.85,182.85,3293.0,179.4775,179.4873,179.1053,179.1053,3293.0
2023-08-08 10:15:00,182.71,182.71,182.51,182.61,3701.0,178.9682,178.9682,178.7723,178.8702,3701.0
2023-08-08 10:20:00,182.65,182.86,182.61,182.86,10779.0,178.9094,179.1151,178.8702,179.1151,10779.0
2023-08-08 10:25:00,182.74,183.19,182.74,183.12,6079.0,178.9975,179.4383,178.9975,179.3698,6079.0
2023-08-08 10:30:00,183.19,183.47,183.05,183.47,6024.0,179.4383,179.7126,179.3012,179.7126,6024.0
2023-08-08 10:35:00,183.47,183.75,183.37,183.66,6260.0,179.7126,179.9869,179.6146,179.8987,6260.0
2023-08-08 10:40:00,183.66,183.66,183.14,183.32,4374.0,179.8987,179.8987,179.3894,179.5657,4374.0
2023-08-08 10:45:00,183.19,183.34,183.17,183.34,819.0,179.4383,179.5853,179.4187,179.5853,819.0
2023-08-08 10:50:00,183.34,183.58,183.33,183.54,1841.0,179.5853,179.8203,179.5755,179.7812,1841.0
2023-08-08 10:55:00,183.54,183.95,183.54,183.87,4397.0,179.7812,180.1828,179.7812,180.1044,4397.0
2023-08-08 11:00:00,183.87,183.89,183.68,183.89,3092.0,180.1044,180.124,179.9183,180.124,3092.0
2023-08-08 11:05:00,183.9,183.92,183.49,183.92,5339.0,180.1338,180.1534,179.7322,180.1534,5339.0
2023-08-08 11:10:00,184.01,184.1,183.83,183.97,5078.0,180.2415,180.3297,180.0652,180.2024,5078.0
2023-08-08 11:15:00,183.8,184.01,183.77,183.98,10677.0,180.0358,180.2415,180.0064,180.2121,10677.0
2023-08-08 11:20:00,184.05,184.33,184.05,184.13,3191.0,180.2807,180.555,180.2807,180.3591,3191.0
2023-08-08 11:25:00,184.15,184.26,184.01,184.26,2120.0,180.3787,180.4864,180.2415,180.4864,2120.0
2023-08-08 11:30:00,184.26,184.27,184.13,184.22,3698.0,180.4864,180.4962,180.3591,180.4472,3698.0
2023-08-08 11:35:00,184.27,184.44,184.21,184.42,3312.0,180.4962,180.6627,180.4374,180.6431,3312.0
2023-08-08 11:40:00,184.36,184.43,184.06,184.19,2569.0,180.5844,180.6529,180.2905,180.4178,2569.0
2023-08-08 11:45:00,184.15,184.27,183.92,183.98,2142.0,180.3787,180.4962,180.1534,180.2121,2142.0
2023-08-08 11:50:00,184.03,184.2,184.0,184.03,2953.0,180.2611,180.4276,180.2317,180.2611,2953.0
2023-08-08 11:55:00,183.98,184.17,183.92,184.17,2193.0,180.2121,180.3983,180.1534,180.3983,2193.0
2023-08-08 12:00:00,184.13,184.33,184.13,184.33,1100.0,180.3591,180.555,180.3591,180.555,1100.0
2023-08-08 12:05:00,184.24,184.29,184.02,184.04,3204.0,180.4668,180.5158,180.2513,180.2709,3204.0
2023-08-08 12:10:00,183.98,184.04,183.91,183.98,2002.0,180.2121,180.2709,180.1436,180.2121,2002.0
2023-08-08 12:15:00,183.93,183.93,183.77,183.81,2761.0,180.1632,180.1632,180.0064,180.0456,2761.0
2023-08-08 12:20:00,183.88,183.99,183.84,183.92,1913.0,180.1142,180.2219,180.075,180.1534,1913.0
2023-08-08 12:25:00,183.97,184.16,183.97,184.11,5169.0,180.2024,180.3885,180.2024,180.3395,5169.0
2023-08-08 12:30:00,184.08,184.34,184.06,184.27,7204.0,180.3101,180.5648,180.2905,180.4962,7204.0
2023-08-08 12:35:00,184.28,184.52,184.28,184.34,3475.0,180.506,180.7411,180.506,180.5648,3475.0
2023-08-08 12:40:00,184.38,184.45,184.32,184.37,2080.0,180.604,180.6725,180.5452,180.5942,2080.0
2023-08-08 12:45:00,184.39,184.39,184.28,184.32,2594.0,180.6138,180.6138,180.506,180.5452,2594.0
2023-08-08 12:50:00,184.34,184.34,184.24,184.3,1925.0,180.5648,180.5648,180.4668,180.5256,1925.0
2023-08-08 12:55:00,184.34,184.34,184.13,184.14,1680.0,180.5648,180.5648,180.3591,180.3689,1680.0
2023-08-08 13:00:00,184.18,184.28,184.13,184.28,1241.0,180.4081,180.506,180.3591,180.506,1241.0
2023-08-08 13:05:00,184.34,184.56,184.31,184.48,2299.0,180.5648,180.7803,180.5354,180.7019,2299.0
2023-08-08 13:10:00,184.53,184.59,184.43,184.49,3461.0,180.7509,180.8097,180.6529,180.7117,3461.0
2023-08-08 13:15:00,184.52,184.53,184.26,184.26,3320.0,180.7411,180.7509,180.4864,180.4864,3320.0
2023-08-08 13:20:00,184.24,184.46,184.22,184.24,3350.0,180.4668,180.6823,180.4472,180.4668,3350.0
2023-08-08 13:25:00,184.27,184.33,184.23,184.31,736.0,180.4962,180.555,180.457,180.5354,736.0
2023-08-08 13:30:00,184.38,184.51,184.35,184.35,2808.0,180.604,180.7313,180.5746,180.5746,2808.0
2023-08-08 13:35:00,184.37,184.48,184.34,184.48,1000.0,180.5942,180.7019,180.5648,180.7019,1000.0
2023-08-08 13:40:00,184.48,184.6,184.44,184.5,2916.0,180.7019,180.8195,180.6627,180.7215,2916.0
2023-08-08 13:45:00,184.5,184.5,184.31,184.37,2034.0,180.7215,180.7215,180.5354,180.5942,2034.0
2023-08-08 13:50:00,184.3,184.59,184.29,184.58,3428.0,180.5256,180.8097,180.5158,180.7999,3428.0
2023-08-08 13:55:00,184.58,184.58,184.43,184.57,4281.0,180.7999,180.7999,180.6529,180.7901,4281.0
2023-08-08 14:00:00,184.55,184.55,184.34,184.42,2888.0,180.7705,180.7705,180.5648,180.6431,2888.0
2023-08-08 14:05:00,184.43,184.51,184.42,184.44,2535.0,180.6529,180.7313,180.6431,180.6627,2535.0
2023-08-08 14:10:00,184.5,184.6,184.42,184.47,2883.0,180.7215,180.8195,180.6431,180.6921,2883.0
2023-08-08 14:15:00,184.54,184.69,184.47,184.58,2467.0,180.7607,180.9076,180.6921,180.7999,2467.0
2023-08-08 14:20:00,184.58,184.7,184.54,184.62,1700.0,180.7999,180.9174,180.7607,180.839,1700.0
2023-08-08 14:25:00,184.67,184.67,184.5,184.59,1415.0,180.888,180.888,180.7215,180.8097,1415.0
2023-08-08 14:30:00,184.68,184.68,184.58,184.62,2203.0,180.8978,180.8978,180.7999,180.839,2203.0
2023-08-08 14:35:00,184.62,184.7,184.51,184.67,2795.0,180.839,180.9174,180.7313,180.888,2795.0
2023-08-08 14:40:00,184.7,184.75,184.62,184.7,3656.0,180.9174,180.9664,180.839,180.9174,3656.0
2023-08-08 14:45:00,184.62,184.76,184.61,184.75,1501.0,180.839,180.9762,180.8292,180.9664,1501.0
2023-08-08 14:50:00,184.74,184.99,184.74,184.97,13641.0,180.9566,181.2015,180.9566,181.1819,13641.0
2023-08-08 14:55:00,184.98,185.27,184.98,185.24,3784.0,181.1917,181.4757,181.1917,181.4463,3784.0
2023-08-08 15:00:00,185.28,185.28,185.11,185.22,3037.0,181.4855,181.4855,181.319,181.4268,3037.0
2023-08-08 15:05:00,185.2,185.27,185.07,185.12,2820.0,181.4072,181.4757,181.2798,181.3288,2820.0
2023-08-08 15:10:00,185.18,185.25,185.13,185.19,4737.0,181.3876,181.4561,181.3386,181.3974,4737.0
2023-08-08 15:15:00,185.24,185.4,185.24,185.34,7418.0,181.4463,181.6031,181.4463,181.5443,7418.0
2023-08-08 15:20:00,185.34,185.55,185.29,185.55,8334.0,181.5443,181.75,181.4953,181.75,8334.0
2023-08-08 15:25:00,185.55,185.6,185.45,185.54,10118.0,181.75,181.799,181.652,181.7402,10118.0
2023-08-08 15:30:00,185.54,185.57,185.41,185.44,8132.0,181.7402,181.7696,181.6129,181.6422,8132.0
2023-08-08 15:35:00,185.47,185.6,185.38,185.6,7579.0,181.6716,181.799,181.5835,181.799,7579.0
2023-08-08 15:40:00,185.61,185.85,185.56,185.72,17221.0,181.8088,182.0439,181.7598,181.9165,17221.0
2023-08-08 15:45:00,185.69,185.69,185.41,185.49,16750.0,181.8871,181.8871,181.6129,181.6912,16750.0
2023-08-08 15:50:00,185.53,185.56,185.22,185.24,22546.0,181.7304,181.7598,181.4268,181.4463,22546.0
2023-08-08 15:55:00,185.24,185.33,185.11,185.22,71850.0,181.4463,181.5345,181.319,181.4268,71850.0
2023-08-09 09:30:00,185.36,185.78,185.32,185.78,6096.0,181.5639,181.9753,181.5247,181.9753,6096.0
2023-08-09 09:35:00,185.45,185.48,185.22,185.33,1408.0,181.652,181.6814,181.4268,181.5345,1408.0
2023-08-09 09:40:00,185.31,185.48,185.15,185.3,4087.0,181.5149,181.6814,181.3582,181.5051,4087.0
2023-08-09 09:45:00,185.33,185.66,185.32,185.66,1600.0,181.5345,181.8577,181.5247,181.8577,1600.0
2023-08-09 09:50:00,185.5,185.69,185.19,185.69,3634.0,181.701,181.8871,181.3974,181.8871,3634.0
2023-08-09 09:55:00,185.73,185.82,185.52,185.52,2325.0,181.9263,182.0145,181.7206,181.7206,2325.0
2023-08-09 10:00:00,185.62,186.24,185.51,186.24,2836.0,181.8186,182.4259,181.7108,182.4259,2836.0
2023-08-09 10:05:00,185.94,185.94,185.59,185.8,2623.0,182.132,182.132,181.7892,181.9949,2623.0
2023-08-09 10:10:00,185.67,185.67,185.4,185.47,4802.0,181.8675,181.8675,181.6031,181.6716,4802.0
2023-08-09 10:15:00,185.57,185.65,185.49,185.59,10178.0,181.7696,181.8479,181.6912,181.7892,10178.0
2023-08-09 10:20:00,185.59,185.61,185.3,185.5,2256.0,181.7892,181.8088,181.5051,181.701,2256.0
2023-08-09 10:25:00,185.48,185.55,185.4,185.44,2748.0,181.6814,181.75,181.6031,181.6422,2748.0
2023-08-09 10:30:00,185.51,185.52,185.31,185.35,5534.0,181.7108,181.7206,181.5149,181.5541,5534.0
2023-08-09 10:35:00,185.39,185.62,185.27,185.49,4314.0,181.5933,181.8186,181.4757,181.6912,4314.0
2023-08-09 10:40:00,185.44,185.56,185.4,185.45,3953.0,181.6422,181.7598,181.6031,181.652,3953.0
2023-08-09 10:45:00,185.48,185.55,185.39,185.55,3232.0,181.6814,181.75,181.5933,181.75,3232.0
2023-08-09 10:50:00,185.5,185.57,185.4,185.53,2631.0,181.701,181.7696,181.6031,181.7304,2631.0
2023-08-09 10:55:00,185.5,185.64,185.47,185.56,12162.0,181.701,181.8382,181.6716,181.7598,12162.0
2023-08-09 11:00:00,185.51,186.02,185.51,186.02,8667.0,181.7108,182.2104,181.7108,182.2104,8667.0
2023-08-09 11:05:00,186.02,186.06,185.75,185.75,4049.0,182.2104,182.2496,181.9459,181.9459,4049.0
2023-08-09 11:10:00,185.75,185.76,185.33,185.34,6139.0,181.9459,181.9557,181.5345,181.5443,6139.0
2023-08-09 11:15:00,185.4,185.4,185.22,185.23,2495.0,181.6031,181.6031,181.4268,181.4365,2495.0
2023-08-09 11:20:00,185.27,185.27,185.05,185.09,2684.0,181.4757,181.4757,181.2602,181.2994,2684.0
2023-08-09 11:25:00,185.06,185.06,184.82,184.87,2201.0,181.27,181.27,181.0349,181.0839,2201.0
2023-08-09 11:30:00,184.83,184.96,184.61,184.95,7231.0,181.0447,181.1721,180.8292,181.1623,7231.0
2023-08-09 11:35:00,184.86,184.86,184.77,184.81,2443.0,181.0741,181.0741,180.986,181.0252,2443.0
2023-08-09 11:40:00,184.75,184.75,184.54,184.55,1962.0,180.9664,180.9664,180.7607,180.7705,1962.0
2023-08-09 11:45:00,184.56,184.57,184.18,184.19,6731.0,180.7803,180.7901,180.4081,180.4178,6731.0
2023-08-09 11:50:00,184.21,184.25,184.04,184.04,3653.0,180.4374,180.4766,180.2709,180.2709,3653.0
2023-08-09 11:55:00,184.05,184.06,183.78,183.94,6197.0,180.2807,180.2905,180.0162,180.173,6197.0
2023-08-09 12:00:00,183.9,184.12,183.84,184.12,3767.0,180.1338,180.3493,180.075,180.3493,3767.0
2023-08-09 12:05:00,184.22,184.46,184.18,184.41,2304.0,180.4472,180.6823,180.4081,180.6333,2304.0
2023-08-09 12:10:00,184.37,184.37,184.05,184.13,5670.0,180.5942,180.5942,180.2807,180.3591,5670.0
2023-08-09 12:15:00,184.22,184.22,183.95,184.01,3704.0,180.4472,180.4472,180.1828,180.2415,3704.0
2023-08-09 12:20:00,183.9,183.98,183.72,183.98,3227.0,180.1338,180.2121,179.9575,180.2121,3227.0
2023-08-09 12:25:00,183.9,184.07,183.87,184.0,2834.0,180.1338,180.3003,180.1044,180.2317,2834.0
2023-08-09 12:30:00,184.04,184.17,183.96,184.1,3560.0,180.2709,180.3983,180.1926,180.3297,3560.0
2023-08-09 12:35:00,184.17,184.25,183.99,184.13,2400.0,180.3983,180.4766,180.2219,180.3591,2400.0
2023-08-09 12:40:00,184.19,184.19,184.02,184.12,4150.0,180.4178,180.4178,180.2513,180.3493,4150.0
2023-08-09 12:45:00,184.12,184.43,184.06,184.39,7114.0,180.3493,180.6529,180.2905,180.6138,7114.0
2023-08-09 12:50:00,184.41,184.43,184.24,184.3,3236.0,180.6333,180.6529,180.4668,180.5256,3236.0
2023-08-09 12:55:00,184.3,184.35,184.24,184.31,3386.0,180.5256,180.5746,180.4668,180.5354,3386.0
2023-08-09 13:00:00,184.3,184.42,184.17,184.34,4957.0,180.5256,180.6431,180.3983,180.5648,4957.0
2023-08-09 13:05:00,184.38,184.58,184.37,184.56,2700.0,180.604,180.7999,180.5942,180.7803,2700.0
2023-08-09 13:10:00,184.6,184.61,184.51,184.59,4288.0,180.8195,180.8292,180.7313,180.8097,4288.0
2023-08-09 13:15:00,184.56,184.72,184.53,184.72,5996.0,180.7803,180.937,180.7509,180.937,5996.0
2023-08-09 13:20:00,184.65,184.75,184.65,184.75,3545.0,180.8684,180.9664,180.8684,180.9664,3545.0
2023-08-09 13:25:00,184.67,184.7,184.5,184.51,5215.0,180.888,180.9174,180.7215,180.7313,5215.0
2023-08-09 13:30:00,184.55,184.71,184.51,184.67,5980.0,180.7705,180.9272,180.7313,180.888,5980.0
2023-08-09 13:35:00,184.68,184.91,184.66,184.83,5873.0,180.8978,181.1231,180.8782,181.0447,5873.0
2023-08-09 13:40:00,184.91,184.91,184.72,184.89,3497.0,181.1231,181.1231,180.937,181.1035,3497.0
2023-08-09 13:45:00,184.9,184.93,184.7,184.74,2397.0,181.1133,181.1427,180.9174,180.9566,2397.0
2023-08-09 13:50:00,184.73,184.89,184.67,184.84,3201.0,180.9468,181.1035,180.888,181.0545,3201.0
2023-08-09 13:55:00,184.77,184.89,184.73,184.74,1986.0,180.986,181.1035,180.9468,180.9566,1986.0
2023-08-09 14:00:00,184.73,184.8,184.61,184.79,8054.0,180.9468,181.0154,180.8292,181.0056,8054.0
2023-08-09 14:05:00,184.81,184.81,184.68,184.78,2486.0,181.0252,181.0252,180.8978,180.9958,2486.0
2023-08-09 14:10:00,184.78,184.84,184.62,184.72,3080.0,180.9958,181.0545,180.839,180.937,3080.0
2023-08-09 14:15:00,184.66,184.71,184.61,184.66,2997.0,180.8782,180.9272,180.8292,180.8782,2997.0
2023-08-09 14:20:00,184.7,184.74,184.45,184.51,1805.0,180.9174,180.9566,180.6725,180.7313,1805.0
2023-08-09 14:25:00,184.51,184.57,184.4,184.47,4440.0,180.7313,180.7901,180.6235,180.6921,4440.0
2023-08-09 14:30:00,184.49,184.66,184.49,184.6,5254.0,180.7117,180.8782,180.7117,180.8195,5254.0
2023-08-09 14:35:00,184.64,184.64,184.57,184.58,3067.0,180.8586,180.8586,180.7901,180.7999,3067.0
2023-08-09 14:40:00,184.59,184.65,184.49,184.53,5741.0,180.8097,180.8684,180.7117,180.7509,5741.0
2023-08-09 14:45:00,184.5,184.68,184.5,184.61,7191.0,180.7215,180.8978,180.7215,180.8292,7191.0
2023-08-09 14:50:00,184.65,184.65,184.5,184.55,8954.0,180.8684,180.8684,180.7215,180.7705,8954.0
2023-08-09 14:55:00,184.53,184.55,184.4,184.45,11086.0,180.7509,180.7705,180.6235,180.6725,11086.0
2023-08-09 15:00:00,184.46,184.51,184.43,184.47,8422.0,180.6823,180.7313,180.6529,180.6921,8422.0
2023-08-09 15:05:00,184.43,184.51,184.03,184.09,17733.0,180.6529,180.7313,180.2611,180.3199,17733.0
2023-08-09 15:10:00,184.07,184.14,184.03,184.13,4232.0,180.3003,180.3689,180.2611,180.3591,4232.0
2023-08-09 15:15:00,184.02,184.19,184.02,184.19,3424.0,180.2513,180.4178,180.2513,180.4178,3424.0
2023-08-09 15:20:00,184.18,184.49,184.18,184.38,11324.0,180.4081,180.7117,180.4081,180.604,11324.0
2023-08-09 15:25:00,184.38,184.4,184.22,184.32,5186.0,180.604,180.6235,180.4472,180.5452,5186.0
2023-08-09 15:30:00,184.34,184.46,184.29,184.41,7547.0,180.5648,180.6823,180.5158,180.6333,7547.0
2023-08-09 15:35:00,184.41,184.48,184.26,184.33,4800.0,180.6333,180.7019,180.4864,180.555,4800.0
2023-08-09 15:40:00,184.3,184.4,184.07,184.29,10944.0,180.5256,180.6235,180.3003,180.5158,10944.0
2023-08-09 15:45:00,184.21,184.21,183.59,183.63,12133.0,180.4374,180.4374,179.8301,179.8693,12133.0
2023-08-09 15:50:00,183.59,183.81,183.53,183.76,20673.0,179.8301,180.0456,179.7714,179.9967,20673.0
2023-08-09 15:55:00,183.74,183.76,183.29,183.4,99311.0,179.9771,179.9967,179.5363,179.644,99311.0
2023-08-10 09:30:00,184.0,184.54,183.99,184.2,28403.0,180.2317,180.7607,180.2219,180.4276,28403.0
2023-08-10 09:35:00,184.45,184.93,184.45,184.92,3436.0,180.6725,181.1427,180.6725,181.1329,3436.0
2023-08-10 09:40:00,184.91,185.15,184.73,185.0,6795.0,181.1231,181.3582,180.9468,181.2113,6795.0
2023-08-10 09:45:00,185.04,185.51,184.94,185.5,4857.0,181.2504,181.7108,181.1525,181.701,4857.0
2023-08-10 09:50:00,185.46,185.46,185.01,185.16,4838.0,181.6618,181.6618,181.2211,181.368,4838.0
2023-08-10 09:55:00,185.17,185.2,185.0,185.07,3594.0,181.3778,181.4072,181.2113,181.2798,3594.0
2023-08-10 10:00:00,185.11,185.18,184.89,184.92,14957.0,181.319,181.3876,181.1035,181.1329,14957.0
2023-08-10 10:05:00,185.01,185.32,184.87,185.32,3420.0,181.2211,181.5247,181.0839,181.5247,3420.0
2023-08-10 10:10:00,185.13,185.27,184.84,184.84,8840.0,181.3386,181.4757,181.0545,181.0545,8840.0
2023-08-10 10:15:00,184.9,185.01,184.76,184.87,4071.0,181.1133,181.2211,180.9762,181.0839,4071.0
2023-08-10 10:20:00,184.7,184.71,184.39,184.47,15633.0,180.9174,180.9272,180.6138,180.6921,15633.0
2023-08-10 10:25:00,184.6,184.71,184.49,184.71,8704.0,180.8195,180.9272,180.7117,180.9272,8704.0
2023-08-10 10:30:00,184.71,184.89,184.65,184.79,5729.0,180.9272,181.1035,180.8684,181.0056,5729.0
2023-08-10 10:35:00,184.76,184.87,184.57,184.66,7941.0,180.9762,181.0839,180.7901,180.8782,7941.0
2023-08-10 10:40:00,184.59,184.75,184.46,184.59,3225.0,180.8097,180.9664,180.6823,180.8097,3225.0
2023-08-10 10:45:00,184.42,184.52,184.31,184.52,2426.0,180.6431,180.7411,180.5354,180.7411,2426.0
2023-08-10 10:50:00,184.39,184.84,184.3,184.84,5140.0,180.6138,181.0545,180.5256,181.0545,5140.0
2023-08-10 10:55:00,184.83,184.95,184.74,184.74,4169.0,181.0447,181.1623,180.9566,180.9566,4169.0
2023-08-10 11:00:00,184.71,184.75,184.52,184.69,3760.0,180.9272,180.9664,180.7411,180.9076,3760.0
2023-08-10 11:05:00,184.72,184.72,184.53,184.68,4914.0,180.937,180.937,180.7509,180.8978,4914.0
2023-08-10 11:10:00,184.6,184.65,184.57,184.59,3341.0,180.8195,180.8684,180.7901,180.8097,3341.0
2023-08-10 11:15:00,184.53,184.63,184.47,184.57,2220.0,180.7509,180.8488,180.6921,180.7901,2220.0
2023-08-10 11:20:00,184.49,184.6,184.37,184.6,2043.0,180.7117,180.8195,180.5942,180.8195,2043.0
2023-08-10 11:25:00,184.6,184.77,184.56,184.73,15477.0,180.8195,180.986,180.7803,180.9468,15477.0
2023-08-10 11:30:00,184.7,185.17,184.65,185.13,6332.0,180.9174,181.3778,180.8684,181.3386,6332.0
2023-08-10 11:35:00,185.07,185.1,184.95,185.0,3759.0,181.2798,181.3092,181.1623,181.2113,3759.0
2023-08-10 11:40:00,184.93,184.95,184.65,184.65,2513.0,181.1427,181.1623,180.8684,180.8684,2513.0
2023-08-10 11:45:00,184.69,184.69,184.39,184.52,2700.0,180.9076,180.9076,180.6138,180.7411,2700.0
2023-08-10 11:50:00,184.5,184.5,184.35,184.42,2837.0,180.7215,180.7215,180.5746,180.6431,2837.0
2023-08-10 11:55:00,184.48,184.7,184.28,184.7,2478.0,180.7019,180.9174,180.506,180.9174,2478.0
2023-08-10 12:00:00,184.58,184.58,184.37,184.37,1948.0,180.7999,180.7999,180.5942,180.5942,1948.0
2023-08-10 12:05:00,184.6,184.61,184.36,184.37,2136.0,180.8195,180.8292,180.5844,180.5942,2136.0
2023-08-10 12:10:00,184.41,184.67,184.36,184.46,3346.0,180.6333,180.888,180.5844,180.6823,3346.0
2023-08-10 12:15:00,184.51,184.73,184.37,184.64,2832.0,180.7313,180.9468,180.5942,180.8586,2832.0
2023-08-10 12:20:00,184.64,184.64,184.47,184.54,6074.0,180.8586,180.8586,180.6921,180.7607,6074.0
2023-08-10 12:25:00,184.54,184.59,184.3,184.59,2462.0,180.7607,180.8097,180.5256,180.8097,2462.0
2023-08-10 12:30:00,184.54,184.66,184.54,184.63,736.0,180.7607,180.8782,180.7607,180.8488,736.0
2023-08-10 12:35:00,184.7,184.86,184.48,184.86,3218.0,180.9174,181.0741,180.7019,181.0741,3218.0
2023-08-10 12:40:00,184.78,185.1,184.75,184.99,9094.0,180.9958,181.3092,180.9664,181.2015,9094.0
2023-08-10 12:45:00,185.01,185.11,184.96,184.98,2303.0,181.2211,181.319,181.1721,181.1917,2303.0
2023-08-10 12:50:00,184.98,185.05,184.68,184.76,3094.0,181.1917,181.2602,180.8978,180.9762,3094.0
2023-08-10 12:55:00,184.76,184.76,184.47,184.67,3191.0,180.9762,180.9762,180.6921,180.888,3191.0
2023-08-10 13:00:00,184.7,184.84,184.62,184.84,4067.0,180.9174,181.0545,180.839,181.0545,4067.0
2023-08-10 13:05:00,184.94,184.97,184.84,184.89,1814.0,181.1525,181.1819,181.0545,181.1035,1814.0
2023-08-10 13:10:00,184.91,185.06,184.81,184.99,3002.0,181.1231,181.27,181.0252,181.2015,3002.0
2023-08-10 13:15:00,185.0,185.03,184.91,185.0,5659.0,181.2113,181.2406,181.1231,181.2113,5659.0
2023-08-10 13:20:00,185.0,185.02,184.75,184.9,4156.0,181.2113,181.2309,180.9664,181.1133,4156.0
2023-08-10 13:25:00,184.93,184.94,184.72,184.78,4522.0,181.1427,181.1525,180.937,180.9958,4522.0
2023-08-10 13:30:00,184.79,184.89,184.68,184.89,1780.0,181.0056,181.1035,180.8978,181.1035,1780.0
2023-08-10 13:35:00,184.88,185.0,184.76,184.82,6805.0,181.0937,181.2113,180.9762,181.0349,6805.0
2023-08-10 13:40:00,184.83,184.83,184.66,184.77,3894.0,181.0447,181.0447,180.8782,180.986,3894.0
2023-08-10 13:45:00,184.77,184.77,184.66,184.67,3000.0,180.986,180.986,180.8782,180.888,3000.0
2023-08-10 13:50:00,184.72,184.79,184.68,184.75,3200.0,180.937,181.0056,180.8978,180.9664,3200.0
2023-08-10 13:55:00,184.75,184.75,184.55,184.75,3422.0,180.9664,180.9664,180.7705,180.9664,3422.0
2023-08-10 14:00:00,184.69,184.76,184.63,184.65,5314.0,180.9076,180.9762,180.8488,180.8684,5314.0
2023-08-10 14:05:00,184.71,184.8,184.68,184.72,6734.0,180.9272,181.0154,180.8978,180.937,6734.0
2023-08-10 14:10:00,184.69,184.85,184.68,184.81,15747.0,180.9076,181.0643,180.8978,181.0252,15747.0
2023-08-10 14:15:00,184.78,184.87,184.72,184.76,9439.0,180.9958,181.0839,180.937,180.9762,9439.0
2023-08-10 14:20:00,184.71,185.46,184.71,185.46,4245.0,180.9272,181.6618,180.9272,181.6618,4245.0
2023-08-10 14:25:00,185.39,185.59,185.27,185.42,7981.0,181.5933,181.7892,181.4757,181.6227,7981.0
2023-08-10 14:30:00,185.41,185.52,185.25,185.31,3476.0,181.6129,181.7206,181.4561,181.5149,3476.0
2023-08-10 14:35:00,185.25,185.39,185.13,185.22,6231.0,181.4561,181.5933,181.3386,181.4268,6231.0
2023-08-10 14:40:00,185.13,185.18,184.97,185.09,3244.0,181.3386,181.3876,181.1819,181.2994,3244.0
2023-08-10 14:45:00,185.21,185.44,185.18,185.4,6320.0,181.417,181.6422,181.3876,181.6031,6320.0
2023-08-10 14:50:00,185.31,185.56,185.29,185.56,4237.0,181.5149,181.7598,181.4953,181.7598,4237.0
2023-08-10 14:55:00,185.52,185.58,185.42,185.5,6180.0,181.7206,181.7794,181.6227,181.701,6180.0
2023-08-10 15:00:00,185.44,185.45,185.21,185.33,4266.0,181.6422,181.652,181.417,181.5345,4266.0
2023-08-10 15:05:00,185.36,185.37,185.3,185.35,2807.0,181.5639,181.5737,181.5051,181.5541,2807.0
2023-08-10 15:10:00,185.37,185.5,185.27,185.31,6104.0,181.5737,181.701,181.4757,181.5149,6104.0
2023-08-10 15:15:00,185.25,185.39,185.24,185.38,2914.0,181.4561,181.5933,181.4463,181.5835,2914.0
2023-08-10 15:20:00,185.35,185.38,185.11,185.13,7995.0,181.5541,181.5835,181.319,181.3386,7995.0
2023-08-10 15:25:00,185.1,185.12,184.87,184.91,8215.0,181.3092,181.3288,181.0839,181.1231,8215.0
2023-08-10 15:30:00,184.83,184.89,184.7,184.7,4664.0,181.0447,181.1035,180.9174,180.9174,4664.0
2023-08-10 15:35:00,184.73,184.74,184.56,184.63,7094.0,180.9468,180.9566,180.7803,180.8488,7094.0
2023-08-10 15:40:00,184.56,184.7,184.45,184.61,7276.0,180.7803,180.9174,180.6725,180.8292,7276.0
2023-08-10 15:45:00,184.53,184.95,184.52,184.85,11861.0,180.7509,181.1623,180.7411,181.0643,11861.0
2023-08-10 15:50:00,184.8,185.06,184.69,184.9,29967.0,181.0154,181.27,180.9076,181.1133,29967.0
2023-08-10 15:55:00,184.9,185.17,184.79,185.05,80488.0,181.1133,181.3778,181.0056,181.2602,80488.0
2023-08-11 09:30:00,185.39,185.43,184.46,185.01,10459.0,181.5933,181.6325,180.6823,181.2211,10459.0
2023-08-11 09:35:00,185.02,185.4,184.61,184.9,1300.0,181.2309,181.6031,180.8292,181.1133,1300.0
2023-08-11 09:40:00,184.6,184.82,184.55,184.73,1711.0,180.8195,181.0349,180.7705,180.9468,1711.0
2023-08-11 09:45:00,184.78,184.79,184.73,184.75,900.0,180.9958,181.0056,180.9468,180.9664,900.0
2023-08-11 09:50:00,184.67,184.81,184.66,184.7,1823.0,180.888,181.0252,180.8782,180.9174,1823.0
2023-08-11 09:55:00,184.7,184.84,184.59,184.75,3368.0,180.9174,181.0545,180.8097,180.9664,3368.0
2023-08-11 10:00:00,184.82,185.03,184.65,184.95,5991.0,181.0349,181.2406,180.8684,181.1623,5991.0
2023-08-11 10:05:00,184.88,184.93,184.63,184.63,3417.0,181.0937,181.1427,180.8488,180.8488,3417.0
2023-08-11 10:10:00,184.67,184.69,184.34,184.56,4234.0,180.888,180.9076,180.5648,180.7803,4234.0
2023-08-11 10:15:00,184.48,184.63,184.32,184.5,2855.0,180.7019,180.8488,180.5452,180.7215,2855.0
2023-08-11 10:20:00,184.64,184.92,184.64,184.87,4503.0,180.8586,181.1329,180.8586,181.0839,4503.0
2023-08-11 10:25:00,184.87,184.9,184.59,184.88,2784.0,181.0839,181.1133,180.8097,181.0937,2784.0
2023-08-11 10:30:00,184.88,184.88,184.58,184.59,2100.0,181.0937,181.0937,180.7999,180.8097,2100.0
2023-08-11 10:35:00,184.5,184.94,184.5,184.94,1908.0,180.7215,181.1525,180.7215,181.1525,1908.0
2023-08-11 10:40:00,185.12,185.21,184.92,184.98,2141.0,181.3288,181.417,181.1329,181.1917,2141.0
2023-08-11 10:45:00,184.88,185.06,184.82,184.88,3427.0,181.0937,181.27,181.0349,181.0937,3427.0
2023-08-11 10:50:00,184.84,184.88,184.66,184.66,1800.0,181.0545,181.0937,180.8782,180.8782,1800.0
2023-08-11 10:55:00,184.64,184.82,184.6,184.68,2065.0,180.8586,181.0349,180.8195,180.8978,2065.0
2023-08-11 11:00:00,184.68,185.1,184.67,185.07,2800.0,180.8978,181.3092,180.888,181.2798,2800.0
2023-08-11 11:05:00,185.05,185.05,184.87,184.87,1800.0,181.2602,181.2602,181.0839,181.0839,1800.0
2023-08-11 11:10:00,184.93,184.93,184.72,184.84,2450.0,181.1427,181.1427,180.937,181.0545,2450.0
2023-08-11 11:15:00,184.66,184.82,184.62,184.77,2407.0,180.8782,181.0349,180.839,180.986,2407.0
2023-08-11 11:20:00,184.85,184.95,184.62,184.63,1887.0,181.0643,181.1623,180.839,180.8488,1887.0
2023-08-11 11:25:00,184.74,184.92,184.69,184.86,1400.0,180.9566,181.1329,180.9076,181.0741,1400.0
2023-08-11 11:30:00,184.85,184.88,184.73,184.88,2597.0,181.0643,181.0937,180.9468,181.0937,2597.0
2023-08-11 11:35:00,184.9,184.96,184.75,184.83,1827.0,181.1133,181.1721,180.9664,181.0447,1827.0
2023-08-11 11:40:00,184.78,184.91,184.62,184.82,5360.0,180.9958,181.1231,180.839,181.0349,5360.0
2023-08-11 11:45:00,184.87,184.93,184.86,184.93,700.0,181.0839,181.1427,181.0741,181.1427,700.0
2023-08-11 11:50:00,184.9,184.91,184.57,184.71,2005.0,181.1133,181.1231,180.7901,180.9272,2005.0
2023-08-11 11:55:00,184.61,184.87,184.55,184.83,4745.0,180.8292,181.0839,180.7705,181.0447,4745.0
2023-08-11 12:00:00,184.83,184.84,184.73,184.75,3375.0,181.0447,181.0545,180.9468,180.9664,3375.0
2023-08-11 12:05:00,184.78,184.84,184.65,184.65,2812.0,180.9958,181.0545,180.8684,180.8684,2812.0
2023-08-11 12:10:00,184.67,184.75,184.61,184.75,1477.0,180.888,180.9664,180.8292,180.9664,1477.0
2023-08-11 12:15:00,184.76,184.76,184.56,184.56,2775.0,180.9762,180.9762,180.7803,180.7803,2775.0
2023-08-11 12:20:00,184.51,184.57,184.51,184.57,1033.0,180.7313,180.7901,180.7313,180.7901,1033.0
2023-08-11 12:25:00,184.48,184.48,184.33,184.43,1533.0,180.7019,180.7019,180.555,180.6529,1533.0
2023-08-11 12:30:00,184.5,184.5,184.41,184.48,1603.0,180.7215,180.7215,180.6333,180.7019,1603.0
2023-08-11 12:35:00,184.41,184.45,184.27,184.31,2338.0,180.6333,180.6725,180.4962,180.5354,2338.0
2023-08-11 12:40:00,184.32,184.32,184.24,184.3,790.0,180.5452,180.5452,180.4668,180.5256,790.0
2023-08-11 12:45:00,184.24,184.46,184.22,184.46,2499.0,180.4668,180.6823,180.4472,180.6823,2499.0
2023-08-11 12:50:00,184.39,184.44,184.28,184.28,1108.0,180.6138,180.6627,180.506,180.506,1108.0
2023-08-11 12:55:00,184.33,184.43,184.24,184.38,2541.0,180.555,180.6529,180.4668,180.604,2541.0
2023-08-11 13:00:00,184.39,184.54,184.39,184.54,2141.0,180.6138,180.7607,180.6138,180.7607,2141.0
2023-08-11 13:05:00,184.53,184.53,184.38,184.44,720.0,180.7509,180.7509,180.604,180.6627,720.0
2023-08-11 13:10:00,184.49,184.59,184.41,184.46,800.0,180.7117,180.8097,180.6333,180.6823,800.0
2023-08-11 13:15:00,184.43,184.59,184.42,184.5,2918.0,180.6529,180.8097,180.6431,180.7215,2918.0
2023-08-11 13:20:00,184.6,184.62,184.48,184.55,799.0,180.8195,180.839,180.7019,180.7705,799.0
2023-08-11 13:25:00,184.61,184.63,184.61,184.63,300.0,180.8292,180.8488,180.8292,180.8488,300.0
2023-08-11 13:30:00,184.57,184.7,184.56,184.7,1742.0,180.7901,180.9174,180.7803,180.9174,1742.0
2023-08-11 13:35:00,184.63,184.63,184.44,184.55,2193.0,180.8488,180.8488,180.6627,180.7705,2193.0
2023-08-11 13:40:00,184.46,184.48,184.28,184.3,2266.0,180.6823,180.7019,180.506,180.5256,2266.0
2023-08-11 13:45:00,184.42,184.46,184.29,184.29,1983.0,180.6431,180.6823,180.5158,180.5158,1983.0
2023-08-11 13:50:00,184.36,184.41,184.24,184.25,2272.0,180.5844,180.6333,180.4668,180.4766,2272.0
2023-08-11 13:55:00,184.21,184.36,184.11,184.36,3087.0,180.4374,180.5844,180.3395,180.5844,3087.0
2023-08-11 14:00:00,184.33,184.59,184.33,184.49,2225.0,180.555,180.8097,180.555,180.7117,2225.0
2023-08-11 14:05:00,184.52,184.67,184.52,184.63,1815.0,180.7411,180.888,180.7411,180.8488,1815.0
2023-08-11 14:10:00,184.64,184.67,184.54,184.67,2461.0,180.8586,180.888,180.7607,180.888,2461.0
2023-08-11 14:15:00,184.68,184.77,184.65,184.77,1266.0,180.8978,180.986,180.8684,180.986,1266.0
2023-08-11 14:20:00,184.75,184.81,184.56,184.8,4816.0,180.9664,181.0252,180.7803,181.0154,4816.0
2023-08-11 14:25:00,184.83,184.97,184.75,184.96,26860.0,181.0447,181.1819,180.9664,181.1721,26860.0
2023-08-11 14:30:00,184.89,185.0,184.83,184.87,7449.0,181.1035,181.2113,181.0447,181.0839,7449.0
2023-08-11 14:35:00,184.82,184.88,184.78,184.88,1972.0,181.0349,181.0937,180.9958,181.0937,1972.0
2023-08-11 14:40:00,184.91,184.91,184.78,184.82,2317.0,181.1231,181.1231,180.9958,181.0349,2317.0
2023-08-11 14:45:00,184.78,184.91,184.77,184.81,2017.0,180.9958,181.1231,180.986,181.0252,2017.0
2023-08-11 14:50:00,184.87,184.87,184.67,184.71,6554.0,181.0839,181.0839,180.888,180.9272,6554.0
2023-08-11 14:55:00,184.7,184.7,184.6,184.67,4556.0,180.9174,180.9174,180.8195,180.888,4556.0
2023-08-11 15:00:00,184.67,184.71,184.58,184.71,4351.0,180.888,180.9272,180.7999,180.9272,4351.0
2023-08-11 15:05:00,184.72,184.72,184.53,184.59,4549.0,180.937,180.937,180.7509,180.8097,4549.0
2023-08-11 15:10:00,184.59,184.69,184.55,184.69,1627.0,180.8097,180.9076,180.7705,180.9076,1627.0
2023-08-11 15:15:00,184.7,184.7,184.56,184.61,5075.0,180.9174,180.9174,180.7803,180.8292,5075.0
2023-08-11 15:20:00,184.62,184.64,184.53,184.62,6829.0,180.839,180.8586,180.7509,180.839,6829.0
2023-08-11 15:25:00,184.61,184.7,184.55,184.55,8762.0,180.8292,180.9174,180.7705,180.7705,8762.0
2023-08-11 15:30:00,184.54,184.65,184.49,184.53,9215.0,180.7607,180.8684,180.7117,180.7509,9215.0
2023-08-11 15:35:00,184.55,184.58,184.38,184.45,4753.0,180.7705,180.7999,180.604,180.6725,4753.0
2023-08-11 15:40:00,184.38,184.53,184.35,184.53,7073.0,180.604,180.7509,180.5746,180.7509,7073.0
2023-08-11 15:45:00,184.49,184.49,184.22,184.47,16888.0,180.7117,180.7117,180.4472,180.6921,16888.0
2023-08-11 15:50:00,184.43,184.62,184.35,184.57,25057.0,180.6529,180.839,180.5746,180.7901,25057.0
2023-08-11 15:55:00,184.53,184.54,184.19,184.4,83174.0,180.7509,180.7607,180.4178,180.6235,83174.0
2023-08-14 09:30:00,184.63,184.67,183.62,184.17,14132.0,180.8488,180.888,179.8595,180.3983,14132.0
2023-08-14 09:35:00,184.21,184.28,184.05,184.05,2619.0,180.4374,180.506,180.2807,180.2807,2619.0
2023-08-14 09:40:00,184.34,184.63,184.1,184.24,3232.0,180.5648,180.8488,180.3297,180.4668,3232.0
2023-08-14 09:45:00,184.12,184.35,183.83,183.95,11030.0,180.3493,180.5746,180.0652,180.1828,11030.0
2023-08-14 09:50:00,183.83,183.94,183.46,183.46,3316.0,180.0652,180.173,179.7028,179.7028,3316.0
2023-08-14 09:55:00,183.5,183.65,183.4,183.57,18686.0,179.742,179.8889,179.644,179.8105,18686.0
2023-08-14 10:00:00,183.48,184.05,183.48,184.05,7391.0,179.7224,180.2807,179.7224,180.2807,7391.0
2023-08-14 10:05:00,184.05,184.19,183.91,183.93,7356.0,180.2807,180.4178,180.1436,180.1632,7356.0
2023-08-14 10:10:00,183.94,184.37,183.83,184.13,7762.0,180.173,180.5942,180.0652,180.3591,7762.0
2023-08-14 10:15:00,184.09,184.09,183.73,183.87,2290.0,180.3199,180.3199,179.9673,180.1044,2290.0
2023-08-14 10:20:00,183.74,183.83,183.62,183.65,9400.0,179.9771,180.0652,179.8595,179.8889,9400.0
2023-08-14 10:25:00,183.79,183.83,183.52,183.68,3995.0,180.026,180.0652,179.7616,179.9183,3995.0
2023-08-14 10:30:00,183.7,183.98,183.69,183.93,1727.0,179.9379,180.2121,179.9281,180.1632,1727.0
2023-08-14 10:35:00,183.93,184.0,183.74,183.79,3370.0,180.1632,180.2317,179.9771,180.026,3370.0
2023-08-14 10:40:00,183.77,183.89,183.77,183.81,2242.0,180.0064,180.124,180.0064,180.0456,2242.0
2023-08-14 10:45:00,183.75,183.9,183.75,183.9,2141.0,179.9869,180.1338,179.9869,180.1338,2141.0
2023-08-14 10:50:00,183.85,183.91,183.63,183.91,4217.0,180.0848,180.1436,179.8693,180.1436,4217.0
2023-08-14 10:55:00,183.81,183.88,183.75,183.81,3059.0,180.0456,180.1142,179.9869,180.0456,3059.0
2023-08-14 11:00:00,183.75,183.75,183.61,183.68,960.0,179.9869,179.9869,179.8497,179.9183,960.0
2023-08-14 11:05:00,183.63,183.93,183.55,183.79,17716.0,179.8693,180.1632,179.791,180.026,17716.0
2023-08-14 11:10:00,183.81,183.82,183.57,183.59,1400.0,180.0456,180.0554,179.8105,179.8301,1400.0
2023-08-14 11:15:00,183.57,183.64,183.21,183.21,3203.0,179.8105,179.8791,179.4579,179.4579,3203.0
2023-08-14 11:20:00,183.22,183.67,183.22,183.67,1911.0,179.4677,179.9085,179.4677,179.9085,1911.0
2023-08-14 11:25:00,183.67,183.71,183.48,183.62,2349.0,179.9085,179.9477,179.7224,179.8595,2349.0
2023-08-14 11:30:00,183.66,183.71,183.63,183.64,1856.0,179.8987,179.9477,179.8693,179.8791,1856.0
2023-08-14 11:35:00,183.62,183.85,183.59,183.85,5089.0,179.8595,180.0848,179.8301,180.0848,5089.0
2023-08-14 11:40:00,183.86,183.95,183.81,183.95,3525.0,180.0946,180.1828,180.0456,180.1828,3525.0
2023-08-14 11:45:00,183.92,184.21,183.92,184.05,6709.0,180.1534,180.4374,180.1534,180.2807,6709.0
2023-08-14 11:50:00,184.05,184.12,183.95,183.95,4263.0,180.2807,180.3493,180.1828,180.1828,4263.0
2023-08-14 11:55:00,183.97,184.09,183.97,184.0,2631.0,180.2024,180.3199,180.2024,180.2317,2631.0
2023-08-14 12:00:00,183.97,184.03,183.92,183.94,2221.0,180.2024,180.2611,180.1534,180.173,2221.0
2023-08-14 12:05:00,183.99,184.12,183.9,183.94,3478.0,180.2219,180.3493,180.1338,180.173,3478.0
2023-08-14 12:10:00,183.99,183.99,183.79,183.79,1226.0,180.2219,180.2219,180.026,180.026,1226.0
2023-08-14 12:15:00,183.7,184.05,183.69,184.05,4590.0,179.9379,180.2807,179.9281,180.2807,4590.0
2023-08-14 12:20:00,184.06,184.13,183.96,183.96,2485.0,180.2905,180.3591,180.1926,180.1926,2485.0
2023-08-14 12:25:00,183.99,184.02,183.95,183.96,1500.0,180.2219,180.2513,180.1828,180.1926,1500.0
2023-08-14 12:30:00,183.92,183.95,183.78,183.78,1631.0,180.1534,180.1828,180.0162,180.0162,1631.0
2023-08-14 12:35:00,183.84,183.87,183.8,183.8,2228.0,180.075,180.1044,180.0358,180.0358,2228.0
2023-08-14 12:40:00,183.76,183.9,183.73,183.75,3421.0,179.9967,180.1338,179.9673,179.9869,3421.0
2023-08-14 12:45:00,183.77,183.88,183.75,183.84,805.0,180.0064,180.1142,179.9869,180.075,805.0
2023-08-14 12:50:00,183.79,183.8,183.56,183.57,1234.0,180.026,180.0358,179.8008,179.8105,1234.0
2023-08-14 12:55:00,183.54,183.65,183.45,183.64,2862.0,179.7812,179.8889,179.693,179.8791,2862.0
2023-08-14 13:00:00,183.72,183.77,183.64,183.67,2025.0,179.9575,180.0064,179.8791,179.9085,2025.0
2023-08-14 13:05:00,183.68,183.86,183.65,183.8,3347.0,179.9183,180.0946,179.8889,180.0358,3347.0
2023-08-14 13:10:00,183.8,183.83,183.7,183.82,2392.0,180.0358,180.0652,179.9379,180.0554,2392.0
2023-08-14 13:15:00,183.83,183.89,183.71,183.86,3001.0,180.0652,180.124,179.9477,180.0946,3001.0
2023-08-14 13:20:00,183.86,183.89,183.72,183.72,3562.0,180.0946,180.124,179.9575,179.9575,3562.0
2023-08-14 13:25:00,183.72,183.79,183.64,183.71,1611.0,179.9575,180.026,179.8791,179.9477,1611.0
2023-08-14 13:30:00,183.73,183.73,183.59,183.71,2300.0,179.9673,179.9673,179.8301,179.9477,2300.0
2023-08-14 13:35:00,183.73,183.86,183.63,183.69,4223.0,179.9673,180.0946,179.8693,179.9281,4223.0
2023-08-14 13:40:00,183.69,183.77,183.65,183.74,4475.0,179.9281,180.0064,179.8889,179.9771,4475.0
2023-08-14 13:45:00,183.75,183.75,183.6,183.6,3205.0,179.9869,179.9869,179.8399,179.8399,3205.0
2023-08-14 13:50:00,183.6,183.6,183.51,183.58,1700.0,179.8399,179.8399,179.7518,179.8203,1700.0
2023-08-14 13:55:00,183.52,183.6,183.41,183.44,2753.0,179.7616,179.8399,179.6538,179.6832,2753.0
2023-08-14 14:00:00,183.51,183.65,183.48,183.65,2311.0,179.7518,179.8889,179.7224,179.8889,2311.0
2023-08-14 14:05:00,183.62,183.64,183.54,183.55,3823.0,179.8595,179.8791,179.7812,179.791,3823.0
2023-08-14 14:10:00,183.54,183.6,183.46,183.53,2116.0,179.7812,179.8399,179.7028,179.7714,2116.0
2023-08-14 14:15:00,183.46,183.54,183.46,183.54,300.0,179.7028,179.7812,179.7028,179.7812,300.0
2023-08-14 14:20:00,183.56,183.66,183.56,183.58,5205.0,179.8008,179.8987,179.8008,179.8203,5205.0
2023-08-14 14:25:00,183.56,183.74,183.56,183.69,900.0,179.8008,179.9771,179.8008,179.9281,900.0
2023-08-14 14:30:00,183.89,183.98,183.86,183.95,1522.0,180.124,180.2121,180.0946,180.1828,1522.0
2023-08-14 14:35:00,184.03,184.03,183.93,183.94,2246.0,180.2611,180.2611,180.1632,180.173,2246.0
2023-08-14 14:40:00,183.88,184.04,183.85,183.87,2328.0,180.1142,180.2709,180.0848,180.1044,2328.0
2023-08-14 14:45:00,183.87,183.91,183.75,183.84,2810.0,180.1044,180.1436,179.9869,180.075,2810.0
2023-08-14 14:50:00,183.75,183.9,183.75,183.83,1850.0,179.9869,180.1338,179.9869,180.0652,1850.0
2023-08-14 14:55:00,183.75,183.81,183.71,183.78,1602.0,179.9869,180.0456,179.9477,180.0162,1602.0
2023-08-14 15:00:00,183.78,183.85,183.72,183.78,1669.0,180.0162,180.0848,179.9575,180.0162,1669.0
2023-08-14 15:05:00,183.74,183.83,183.7,183.79,2335.0,179.9771,180.0652,179.9379,180.026,2335.0
2023-08-14 15:10:00,183.79,183.81,183.68,183.68,2626.0,180.026,180.0456,179.9183,179.9183,2626.0
2023-08-14 15:15:00,183.77,183.77,183.6,183.7,3694.0,180.0064,180.0064,179.8399,179.9379,3694.0
2023-08-14 15:20:00,183.81,183.86,183.73,183.79,2758.0,180.0456,180.0946,179.9673,180.026,2758.0
2023-08-14 15:25:00,183.76,183.79,183.54,183.64,4536.0,179.9967,180.026,179.7812,179.8791,4536.0
2023-08-14 15:30:00,183.64,183.77,183.56,183.75,5045.0,179.8791,180.0064,179.8008,179.9869,5045.0
2023-08-14 15:35:00,183.77,183.83,183.71,183.83,10419.0,180.0064,180.0652,179.9477,180.0652,10419.0
2023-08-14 15:40:00,183.86,184.06,183.85,184.0,15064.0,180.0946,180.2905,180.0848,180.2317,15064.0
2023-08-14 15:45:00,184.02,184.03,183.8,183.88,9134.0,180.2513,180.2611,180.0358,180.1142,9134.0
2023-08-14 15:50:00,183.9,184.01,183.86,183.98,16301.0,180.1338,180.2415,180.0946,180.2121,16301.0
2023-08-14 15:55:00,184.01,184.21,183.94,184.21,57281.0,180.2415,180.4374,180.173,180.4374,57281.0
2023-08-15 09:30:00,183.5,183.5,183.01,183.01,15344.0,179.742,179.742,179.262,179.262,15344.0
2023-08-15 09:35:00,182.94,183.11,182.81,182.88,1738.0,179.1934,179.36,179.0661,179.1347,1738.0
2023-08-15 09:40:00,182.78,182.95,182.76,182.83,1833.0,179.0367,179.2032,179.0171,179.0857,1833.0
2023-08-15 09:45:00,182.74,182.97,182.71,182.89,3749.0,178.9975,179.2228,178.9682,179.1445,3749.0
2023-08-15 09:50:00,182.82,183.29,182.8,183.15,5861.0,179.0759,179.5363,179.0563,179.3991,5861.0
2023-08-15 09:55:00,183.23,183.28,183.02,183.02,2841.0,179.4775,179.5265,179.2718,179.2718,2841.0
2023-08-15 10:00:00,183.05,183.4,182.82,183.4,4157.0,179.3012,179.644,179.0759,179.644,4157.0
2023-08-15 10:05:00,183.26,183.26,182.96,182.97,4918.0,179.5069,179.5069,179.213,179.2228,4918.0
2023-08-15 10:10:00,183.13,183.13,182.71,182.84,3197.0,179.3796,179.3796,178.9682,179.0955,3197.0
2023-08-15 10:15:00,182.82,183.01,182.8,182.89,3206.0,179.0759,179.262,179.0563,179.1445,3206.0
2023-08-15 10:20:00,182.87,182.93,182.72,182.72,2839.0,179.1249,179.1837,178.978,178.978,2839.0
2023-08-15 10:25:00,182.73,182.84,182.61,182.76,4721.0,178.9877,179.0955,178.8702,179.0171,4721.0
2023-08-15 10:30:00,182.82,182.82,182.52,182.64,4780.0,179.0759,179.0759,178.782,178.8996,4780.0
2023-08-15 10:35:00,182.62,182.71,182.51,182.57,3640.0,178.88,178.9682,178.7723,178.831,3640.0
2023-08-15 10:40:00,182.65,182.86,182.61,182.86,4376.0,178.9094,179.1151,178.8702,179.1151,4376.0
2023-08-15 10:45:00,182.86,182.96,182.8,182.96,5344.0,179.1151,179.213,179.0563,179.213,5344.0
2023-08-15 10:50:00,183.11,183.11,182.94,182.94,3405.0,179.36,179.36,179.1934,179.1934,3405.0
2023-08-15 10:55:00,182.99,182.99,182.91,182.99,1009.0,179.2424,179.2424,179.1641,179.2424,1009.0
2023-08-15 11:00:00,182.96,183.01,182.86,183.01,2905.0,179.213,179.262,179.1151,179.262,2905.0
2023-08-15 11:05:00,183.0,183.07,182.91,183.07,3022.0,179.2522,179.3208,179.1641,179.3208,3022.0
2023-08-15 11:10:00,183.07,183.21,183.0,183.0,3400.0,179.3208,179.4579,179.2522,179.2522,3400.0
2023-08-15 11:15:00,183.08,183.17,183.0,183.08,4706.0,179.3306,179.4187,179.2522,179.3306,4706.0
2023-08-15 11:20:00,183.17,183.17,182.92,182.93,6544.0,179.4187,179.4187,179.1739,179.1837,6544.0
2023-08-15 11:25:00,182.95,183.1,182.91,183.08,1845.0,179.2032,179.3502,179.1641,179.3306,1845.0
2023-08-15 11:30:00,183.15,183.16,182.83,182.84,3759.0,179.3991,179.4089,179.0857,179.0955,3759.0
2023-08-15 11:35:00,182.91,183.15,182.84,183.0,4746.0,179.1641,179.3991,179.0955,179.2522,4746.0
2023-08-15 11:40:00,182.92,183.0,182.77,182.77,5391.0,179.1739,179.2522,179.0269,179.0269,5391.0
2023-08-15 11:45:00,182.84,183.07,182.84,183.0,2025.0,179.0955,179.3208,179.0955,179.2522,2025.0
2023-08-15 11:50:00,183.0,183.08,182.89,182.9,2297.0,179.2522,179.3306,179.1445,179.1543,2297.0
2023-08-15 11:55:00,182.92,183.02,182.87,182.97,1621.0,179.1739,179.2718,179.1249,179.2228,1621.0
2023-08-15 12:00:00,182.99,183.03,182.82,182.82,2280.0,179.2424,179.2816,179.0759,179.0759,2280.0
2023-08-15 12:05:00,182.87,182.87,182.65,182.65,3478.0,179.1249,179.1249,178.9094,178.9094,3478.0
2023-08-15 12:10:00,182.68,183.03,182.67,183.03,8923.0,178.9388,179.2816,178.929,179.2816,8923.0
2023-08-15 12:15:00,182.98,182.98,182.76,182.93,3450.0,179.2326,179.2326,179.0171,179.1837,3450.0
2023-08-15 12:20:00,182.93,182.99,182.83,182.87,2541.0,179.1837,179.2424,179.0857,179.1249,2541.0
2023-08-15 12:25:00,182.83,182.88,182.76,182.84,3823.0,179.0857,179.1347,179.0171,179.0955,3823.0
2023-08-15 12:30:00,182.87,182.91,182.72,182.72,2229.0,179.1249,179.1641,178.978,178.978,2229.0
2023-08-15 12:35:00,182.71,182.74,182.44,182.45,1829.0,178.9682,178.9975,178.7037,178.7135,1829.0
2023-08-15 12:40:00,182.52,182.55,182.44,182.44,2733.0,178.782,178.8114,178.7037,178.7037,2733.0
2023-08-15 12:45:00,182.48,182.48,182.33,182.36,3388.0,178.7429,178.7429,178.5959,178.6253,3388.0
2023-08-15 12:50:00,182.31,182.35,182.25,182.35,2810.0,178.5764,178.6155,178.5176,178.6155,2810.0
2023-08-15 12:55:00,182.34,182.42,182.34,182.38,2551.0,178.6057,178.6841,178.6057,178.6449,2551.0
2023-08-15 13:00:00,182.32,182.43,182.32,182.43,2200.0,178.5861,178.6939,178.5861,178.6939,2200.0
2023-08-15 13:05:00,182.49,182.51,182.38,182.41,2171.0,178.7527,178.7723,178.6449,178.6743,2171.0
2023-08-15 13:10:00,182.43,182.51,182.42,182.49,1502.0,178.6939,178.7723,178.6841,178.7527,1502.0
2023-08-15 13:15:00,182.51,182.72,182.5,182.61,4137.0,178.7723,178.978,178.7625,178.8702,4137.0
2023-08-15 13:20:00,182.61,182.61,182.54,182.56,2900.0,178.8702,178.8702,178.8016,178.8212,2900.0
2023-08-15 13:25:00,182.55,182.65,182.55,182.65,2156.0,178.8114,178.9094,178.8114,178.9094,2156.0
2023-08-15 13:30:00,182.61,182.61,182.26,182.27,1480.0,178.8702,178.8702,178.5274,178.5372,1480.0
2023-08-15 13:35:00,182.28,182.33,182.19,182.33,2398.0,178.547,178.5959,178.4588,178.5959,2398.0
2023-08-15 13:40:00,182.38,182.39,182.21,182.33,2355.0,178.6449,178.6547,178.4784,178.5959,2355.0
2023-08-15 13:45:00,182.4,182.5,182.37,182.37,1224.0,178.6645,178.7625,178.6351,178.6351,1224.0
2023-08-15 13:50:00,182.41,182.42,182.29,182.38,3037.0,178.6743,178.6841,178.5568,178.6449,3037.0
2023-08-15 13:55:00,182.34,182.39,182.33,182.34,1196.0,178.6057,178.6547,178.5959,178.6057,1196.0
2023-08-15 14:00:00,182.38,182.43,182.33,182.34,3597.0,178.6449,178.6939,178.5959,178.6057,3597.0
2023-08-15 14:05:00,182.32,182.37,182.26,182.31,3338.0,178.5861,178.6351,178.5274,178.5764,3338.0
2023-08-15 14:10:00,182.27,182.35,182.25,182.25,2403.0,178.5372,178.6155,178.5176,178.5176,2403.0
2023-08-15 14:15:00,182.26,182.28,182.16,182.21,4063.0,178.5274,178.547,178.4294,178.4784,4063.0
2023-08-15 14:20:00,182.22,182.25,182.16,182.2,2591.0,178.4882,178.5176,178.4294,178.4686,2591.0
2023-08-15 14:25:00,182.24,182.26,182.16,182.21,4802.0,178.5078,178.5274,178.4294,178.4784,4802.0
2023-08-15 14:30:00,182.21,182.26,182.15,182.24,7221.0,178.4784,178.5274,178.4196,178.5078,7221.0
2023-08-15 14:35:00,182.24,182.24,182.14,182.18,3153.0,178.5078,178.5078,178.4098,178.449,3153.0
2023-08-15 14:40:00,182.15,182.24,182.12,182.23,4021.0,178.4196,178.5078,178.3902,178.498,4021.0
2023-08-15 14:45:00,182.21,182.37,182.2,182.31,9069.0,178.4784,178.6351,178.4686,178.5764,9069.0
2023-08-15 14:50:00,182.31,182.48,182.31,182.42,9138.0,178.5764,178.7429,178.5764,178.6841,9138.0
2023-08-15 14:55:00,182.44,182.44,182.36,182.42,3885.0,178.7037,178.7037,178.6253,178.6841,3885.0
2023-08-15 15:00:00,182.42,182.58,182.37,182.5,3242.0,178.6841,178.8408,178.6351,178.7625,3242.0
2023-08-15 15:05:00,182.5,182.57,182.47,182.56,2605.0,178.7625,178.831,178.7331,178.8212,2605.0
2023-08-15 15:10:00,182.58,182.71,182.56,182.56,7871.0,178.8408,178.9682,178.8212,178.8212,7871.0
2023-08-15 15:15:00,182.56,182.6,182.42,182.45,5193.0,178.8212,178.8604,178.6841,178.7135,5193.0
2023-08-15 15:20:00,182.42,182.48,182.28,182.29,4820.0,178.6841,178.7429,178.547,178.5568,4820.0
2023-08-15 15:25:00,182.26,182.29,181.92,181.93,9797.0,178.5274,178.5568,178.1943,178.2041,9797.0
2023-08-15 15:30:00,181.89,182.2,181.85,182.2,6876.0,178.165,178.4686,178.1258,178.4686,6876.0
2023-08-15 15:35:00,182.18,182.19,181.79,181.8,6934.0,178.449,178.4588,178.067,178.0768,6934.0
2023-08-15 15:40:00,181.77,181.82,181.71,181.77,8284.0,178.0474,178.0964,177.9886,178.0474,8284.0
2023-08-15 15:45:00,181.73,181.96,181.71,181.93,13762.0,178.0082,178.2335,177.9886,178.2041,13762.0
2023-08-15 15:50:00,181.9,182.2,181.82,182.15,31462.0,178.1747,178.4686,178.0964,178.4196,31462.0
2023-08-15 15:55:00,182.13,182.16,181.81,181.85,94609.0,178.4,178.4294,178.0866,178.1258,94609.0
2023-08-16 09:30:00,182.28,182.57,181.64,181.65,13429.0,178.547,178.831,177.9201,177.9299,13429.0
2023-08-16 09:35:00,181.3,182.41,181.3,182.41,3710.0,177.587,178.6743,177.587,178.6743,3710.0
2023-08-16 09:40:00,182.18,182.58,182.18,182.35,1692.0,178.449,178.8408,178.449,178.6155,1692.0
2023-08-16 09:45:00,182.25,182.41,182.16,182.27,3370.0,178.5176,178.6743,178.4294,178.5372,3370.0
2023-08-16 09:50:00,182.11,182.4,182.11,182.34,2125.0,178.3804,178.6645,178.3804,178.6057,2125.0
2023-08-16 09:55:00,182.5,182.51,182.19,182.19,4301.0,178.7625,178.7723,178.4588,178.4588,4301.0
2023-08-16 10:00:00,182.1,182.18,181.92,182.06,2007.0,178.3707,178.449,178.1943,178.3315,2007.0
2023-08-16 10:05:00,182.16,182.47,182.16,182.3,2508.0,178.4294,178.7331,178.4294,178.5666,2508.0
2023-08-16 10:10:00,182.27,182.35,182.05,182.18,12585.0,178.5372,178.6155,178.3217,178.449,12585.0
2023-08-16 10:15:00,182.19,182.25,182.09,182.15,1836.0,178.4588,178.5176,178.3609,178.4196,1836.0
2023-08-16 10:20:00,182.02,182.15,182.02,182.1,1538.0,178.2923,178.4196,178.2923,178.3707,1538.0
2023-08-16 10:25:00,182.11,182.16,181.98,182.06,3661.0,178.3804,178.4294,178.2531,178.3315,3661.0
2023-08-16 10:30:00,182.05,182.05,181.81,181.81,2507.0,178.3217,178.3217,178.0866,178.0866,2507.0
2023-08-16 10:35:00,181.86,182.01,181.71,181.97,3470.0,178.1356,178.2825,177.9886,178.2433,3470.0
2023-08-16 10:40:00,182.01,182.06,181.93,181.99,4011.0,178.2825,178.3315,178.2041,178.2629,4011.0
2023-08-16 10:45:00,181.89,181.95,181.83,181.83,999.0,178.165,178.2237,178.1062,178.1062,999.0
2023-08-16 10:50:00,181.84,181.94,181.83,181.94,400.0,178.116,178.2139,178.1062,178.2139,400.0
2023-08-16 10:55:00,181.84,182.06,181.8,182.02,3310.0,178.116,178.3315,178.0768,178.2923,3310.0
2023-08-16 11:00:00,181.95,182.07,181.82,181.9,2412.0,178.2237,178.3413,178.0964,178.1747,2412.0
2023-08-16 11:05:00,181.96,182.09,181.94,182.09,5716.0,178.2335,178.3609,178.2139,178.3609,5716.0
2023-08-16 11:10:00,182.06,182.07,181.88,181.9,8003.0,178.3315,178.3413,178.1552,178.1747,8003.0
2023-08-16 11:15:00,181.79,182.03,181.79,181.95,3266.0,178.067,178.3021,178.067,178.2237,3266.0
2023-08-16 11:20:00,181.96,182.06,181.96,182.0,3552.0,178.2335,178.3315,178.2335,178.2727,3552.0
2023-08-16 11:25:00,182.0,182.02,181.92,182.0,4849.0,178.2727,178.2923,178.1943,178.2727,4849.0
2023-08-16 11:30:00,181.99,182.12,181.97,182.06,7496.0,178.2629,178.3902,178.2433,178.3315,7496.0
2023-08-16 11:35:00,182.02,182.13,182.01,182.06,4985.0,178.2923,178.4,178.2825,178.3315,4985.0
2023-08-16 11:40:00,182.07,182.24,181.97,182.24,9824.0,178.3413,178.5078,178.2433,178.5078,9824.0
2023-08-16 11:45:00,182.22,182.32,182.1,182.16,2824.0,178.4882,178.5861,178.3707,178.4294,2824.0
2023-08-16 11:50:00,182.07,182.32,182.07,182.32,1728.0,178.3413,178.5861,178.3413,178.5861,1728.0
2023-08-16 11:55:00,182.39,182.43,182.27,182.3,2629.0,178.6547,178.6939,178.5372,178.5666,2629.0
2023-08-16 12:00:00,182.37,182.46,182.35,182.41,2526.0,178.6351,178.7233,178.6155,178.6743,2526.0
2023-08-16 12:05:00,182.39,182.56,182.37,182.51,1505.0,178.6547,178.8212,178.6351,178.7723,1505.0
2023-08-16 12:10:00,182.49,182.49,182.26,182.26,1855.0,178.7527,178.7527,178.5274,178.5274,1855.0
2023-08-16 12:15:00,182.24,182.43,182.24,182.39,3247.0,178.5078,178.6939,178.5078,178.6547,3247.0
2023-08-16 12:20:00,182.34,182.34,182.24,182.24,700.0,178.6057,178.6057,178.5078,178.5078,700.0
2023-08-16 12:25:00,182.31,182.35,182.23,182.35,1747.0,178.5764,178.6155,178.498,178.6155,1747.0
2023-08-16 12:30:00,182.31,182.39,182.25,182.39,3831.0,178.5764,178.6547,178.5176,178.6547,3831.0
2023-08-16 12:35:00,182.34,182.58,182.31,182.47,3293.0,178.6057,178.8408,178.5764,178.7331,3293.0
2023-08-16 12:40:00,182.56,182.7,182.54,182.57,3808.0,178.8212,178.9584,178.8016,178.831,3808.0
2023-08-16 12:45:00,182.63,182.63,182.48,182.48,1094.0,178.8898,178.8898,178.7429,178.7429,1094.0
2023-08-16 12:50:00,182.48,182.53,182.43,182.48,1025.0,178.7429,178.7918,178.6939,178.7429,1025.0
2023-08-16 12:55:00,182.48,182.55,182.48,182.55,911.0,178.7429,178.8114,178.7429,178.8114,911.0
2023-08-16 13:00:00,182.58,182.58,182.47,182.47,2016.0,178.8408,178.8408,178.7331,178.7331,2016.0
2023-08-16 13:05:00,182.47,182.47,182.22,182.23,1878.0,178.7331,178.7331,178.4882,178.498,1878.0
2023-08-16 13:10:00,182.19,182.21,182.11,182.18,1892.0,178.4588,178.4784,178.3804,178.449,1892.0
2023-08-16 13:15:00,182.12,182.19,182.11,182.13,1402.0,178.3902,178.4588,178.3804,178.4,1402.0
2023-08-16 13:20:00,182.13,182.24,182.06,182.18,1640.0,178.4,178.5078,178.3315,178.449,1640.0
2023-08-16 13:25:00,182.22,182.22,182.13,182.14,1810.0,178.4882,178.4882,178.4,178.4098,1810.0
2023-08-16 13:30:00,182.14,182.15,182.0,182.13,1721.0,178.4098,178.4196,178.2727,178.4,1721.0
2023-08-16 13:35:00,182.19,182.27,182.16,182.27,1300.0,178.4588,178.5372,178.4294,178.5372,1300.0
2023-08-16 13:40:00,182.28,182.48,182.28,182.43,2465.0,178.547,178.7429,178.547,178.6939,2465.0
2023-08-16 13:45:00,182.43,182.68,182.43,182.66,1645.0,178.6939,178.9388,178.6939,178.9192,1645.0
2023-08-16 13:50:00,182.72,182.74,182.45,182.47,2410.0,178.978,178.9975,178.7135,178.7331,2410.0
2023-08-16 13:55:00,182.56,182.58,182.51,182.53,920.0,178.8212,178.8408,178.7723,178.7918,920.0
2023-08-16 14:00:00,182.5,182.59,182.45,182.56,11581.0,178.7625,178.8506,178.7135,178.8212,11581.0
2023-08-16 14:05:00,182.61,182.66,182.58,182.61,1883.0,178.8702,178.9192,178.8408,178.8702,1883.0
2023-08-16 14:10:00,182.56,182.64,182.47,182.6,5723.0,178.8212,178.8996,178.7331,178.8604,5723.0
2023-08-16 14:15:00,182.52,182.79,182.52,182.79,1600.0,178.782,179.0465,178.782,179.0465,1600.0
2023-08-16 14:20:00,182.87,183.0,182.84,182.97,4436.0,179.1249,179.2522,179.0955,179.2228,4436.0
2023-08-16 14:25:00,182.93,183.06,182.87,183.02,4453.0,179.1837,179.311,179.1249,179.2718,4453.0
2023-08-16 14:30:00,183.02,183.06,182.99,182.99,1768.0,179.2718,179.311,179.2424,179.2424,1768.0
2023-08-16 14:35:00,182.98,183.0,182.82,182.9,3632.0,179.2326,179.2522,179.0759,179.1543,3632.0
2023-08-16 14:40:00,182.9,182.91,182.61,182.73,3325.0,179.1543,179.1641,178.8702,178.9877,3325.0
2023-08-16 14:45:00,182.73,182.82,182.53,182.55,2260.0,178.9877,179.0759,178.7918,178.8114,2260.0
2023-08-16 14:50:00,182.55,182.6,182.47,182.5,4370.0,178.8114,178.8604,178.7331,178.7625,4370.0
2023-08-16 14:55:00,182.59,182.64,182.53,182.61,2867.0,178.8506,178.8996,178.7918,178.8702,2867.0
2023-08-16 15:00:00,182.56,182.56,182.35,182.42,3577.0,178.8212,178.8212,178.6155,178.6841,3577.0
2023-08-16 15:05:00,182.37,182.38,182.24,182.28,4662.0,178.6351,178.6449,178.5078,178.547,4662.0
2023-08-16 15:10:00,182.28,182.35,181.97,182.01,2722.0,178.547,178.6155,178.2433,178.2825,2722.0
2023-08-16 15:15:00,182.02,182.06,181.89,181.98,3781.0,178.2923,178.3315,178.165,178.2531,3781.0
2023-08-16 15:20:00,182.06,182.15,182.02,182.03,5678.0,178.3315,178.4196,178.2923,178.3021,5678.0
2023-08-16 15:25:00,182.02,182.05,181.93,182.01,3305.0,178.2923,178.3217,178.2041,178.2825,3305.0
2023-08-16 15:30:00,181.96,182.23,181.94,182.22,6486.0,178.2335,178.498,178.2139,178.4882,6486.0
2023-08-16 15:35:00,182.17,182.32,182.06,182.14,5985.0,178.4392,178.5861,178.3315,178.4098,5985.0
2023-08-16 15:40:00,182.14,182.14,181.98,182.07,7285.0,178.4098,178.4098,178.2531,178.3413,7285.0
2023-08-16 15:45:00,182.05,182.45,182.05,182.4,19200.0,178.3217,178.7135,178.3217,178.6645,19200.0
2023-08-16 15:50:00,182.34,182.41,182.19,182.2,30790.0,178.6057,178.6743,178.4588,178.4686,30790.0
2023-08-16 15:55:00,182.18,182.37,182.02,182.3,72320.0,178.449,178.6351,178.2923,178.5666,72320.0
2023-08-17 09:30:00,182.93,182.93,182.18,182.72,13915.0,179.1837,179.1837,178.449,178.978,13915.0
2023-08-17 09:35:00,183.13,183.24,182.97,183.16,1327.0,179.3796,179.4873,179.2228,179.4089,1327.0
2023-08-17 09:40:00,183.15,183.51,182.93,183.24,4900.0,179.3991,179.7518,179.1837,179.4873,4900.0
2023-08-17 09:45:00,183.24,183.24,183.12,183.13,5897.0,179.4873,179.4873,179.3698,179.3796,5897.0
2023-08-17 09:50:00,183.2,183.67,183.2,183.62,3105.0,179.4481,179.9085,179.4481,179.8595,3105.0
2023-08-17 09:55:00,183.51,183.8,183.51,183.76,6509.0,179.7518,180.0358,179.7518,179.9967,6509.0
2023-08-17 10:00:00,183.77,183.77,183.58,183.59,1479.0,180.0064,180.0064,179.8203,179.8301,1479.0
2023-08-17 10:05:00,183.55,183.88,183.44,183.88,4270.0,179.791,180.1142,179.6832,180.1142,4270.0
2023-08-17 10:10:00,183.81,183.89,183.62,183.69,5539.0,180.0456,180.124,179.8595,179.9281,5539.0
2023-08-17 10:15:00,183.83,183.87,183.76,183.86,2919.0,180.0652,180.1044,179.9967,180.0946,2919.0
2023-08-17 10:20:00,183.85,183.9,183.81,183.9,2502.0,180.0848,180.1338,180.0456,180.1338,2502.0
2023-08-17 10:25:00,183.81,183.92,183.73,183.74,4245.0,180.0456,180.1534,179.9673,179.9771,4245.0
2023-08-17 10:30:00,183.73,183.73,183.44,183.49,2202.0,179.9673,179.9673,179.6832,179.7322,2202.0
2023-08-17 10:35:00,183.58,183.68,183.58,183.62,3827.0,179.8203,179.9183,179.8203,179.8595,3827.0
2023-08-17 10:40:00,183.69,183.78,183.69,183.75,1980.0,179.9281,180.0162,179.9281,179.9869,1980.0
2023-08-17 10:45:00,183.67,183.76,183.58,183.68,2854.0,179.9085,179.9967,179.8203,179.9183,2854.0
2023-08-17 10:50:00,183.74,184.1,183.71,184.06,7467.0,179.9771,180.3297,179.9477,180.2905,7467.0
2023-08-17 10:55:00,184.06,184.07,183.89,183.9,1431.0,180.2905,180.3003,180.124,180.1338,1431.0
2023-08-17 11:00:00,183.9,184.0,183.76,183.86,3133.0,180.1338,180.2317,179.9967,180.0946,3133.0
2023-08-17 11:05:00,183.82,183.82,183.56,183.58,9173.0,180.0554,180.0554,179.8008,179.8203,9173.0
2023-08-17 11:10:00,183.58,183.71,183.57,183.71,1610.0,179.8203,179.9477,179.8105,179.9477,1610.0
2023-08-17 11:15:00,183.66,183.77,183.52,183.56,3968.0,179.8987,180.0064,179.7616,179.8008,3968.0
2023-08-17 11:20:00,183.48,183.64,183.25,183.25,2210.0,179.7224,179.8791,179.4971,179.4971,2210.0
2023-08-17 11:25:00,183.3,183.41,183.19,183.36,4006.0,179.5461,179.6538,179.4383,179.6048,4006.0
2023-08-17 11:30:00,183.42,183.48,183.32,183.33,1630.0,179.6636,179.7224,179.5657,179.5755,1630.0
2023-08-17 11:35:00,183.27,183.27,183.08,183.2,1723.0,179.5167,179.5167,179.3306,179.4481,1723.0
2023-08-17 11:40:00,183.15,183.22,183.02,183.03,1325.0,179.3991,179.4677,179.2718,179.2816,1325.0
2023-08-17 11:45:00,182.99,183.08,182.93,183.0,1641.0,179.2424,179.3306,179.1837,179.2522,1641.0
2023-08-17 11:50:00,183.05,183.05,182.85,182.85,1884.0,179.3012,179.3012,179.1053,179.1053,1884.0
2023-08-17 11:55:00,182.84,182.99,182.83,182.88,667.0,179.0955,179.2424,179.0857,179.1347,667.0
2023-08-17 12:00:00,182.85,182.89,182.62,182.63,1409.0,179.1053,179.1445,178.88,178.8898,1409.0
2023-08-17 12:05:00,182.68,182.68,182.45,182.45,1403.0,178.9388,178.9388,178.7135,178.7135,1403.0
2023-08-17 12:10:00,182.54,182.61,182.46,182.58,1331.0,178.8016,178.8702,178.7233,178.8408,1331.0
2023-08-17 12:15:00,182.51,182.62,182.46,182.57,1987.0,178.7723,178.88,178.7233,178.831,1987.0
2023-08-17 12:20:00,182.49,182.73,182.48,182.66,4332.0,178.7527,178.9877,178.7429,178.9192,4332.0
2023-08-17 12:25:00,182.73,182.8,182.68,182.69,1940.0,178.9877,179.0563,178.9388,178.9486,1940.0
2023-08-17 12:30:00,182.7,182.73,182.54,182.54,1219.0,178.9584,178.9877,178.8016,178.8016,1219.0
2023-08-17 12:35:00,182.53,182.54,182.28,182.28,1565.0,178.7918,178.8016,178.547,178.547,1565.0
2023-08-17 12:40:00,182.3,182.53,182.28,182.45,1943.0,178.5666,178.7918,178.547,178.7135,1943.0
2023-08-17 12:45:00,182.31,182.34,182.31,182.32,500.0,178.5764,178.6057,178.5764,178.5861,500.0
2023-08-17 12:50:00,182.33,182.43,182.25,182.4,1651.0,178.5959,178.6939,178.5176,178.6645,1651.0
2023-08-17 12:55:00,182.38,182.43,182.31,182.43,977.0,178.6449,178.6939,178.5764,178.6939,977.0
2023-08-17 13:00:00,182.42,182.58,182.4,182.55,6522.0,178.6841,178.8408,178.6645,178.8114,6522.0
2023-08-17 13:05:00,182.55,182.55,182.42,182.5,3071.0,178.8114,178.8114,178.6841,178.7625,3071.0
2023-08-17 13:10:00,182.44,182.52,182.35,182.49,3012.0,178.7037,178.782,178.6155,178.7527,3012.0
2023-08-17 13:15:00,182.52,182.56,182.43,182.43,1988.0,178.782,178.8212,178.6939,178.6939,1988.0
2023-08-17 13:20:00,182.35,182.46,182.31,182.34,3379.0,178.6155,178.7233,178.5764,178.6057,3379.0
2023-08-17 13:25:00,182.34,182.4,182.3,182.4,1524.0,178.6057,178.6645,178.5666,178.6645,1524.0
2023-08-17 13:30:00,182.39,182.43,182.3,182.39,2806.0,178.6547,178.6939,178.5666,178.6547,2806.0
2023-08-17 13:35:00,182.4,182.44,182.24,182.3,2319.0,178.6645,178.7037,178.5078,178.5666,2319.0
2023-08-17 13:40:00,182.21,182.3,182.12,182.15,3055.0,178.4784,178.5666,178.3902,178.4196,3055.0
2023-08-17 13:45:00,182.16,182.31,182.11,182.25,4149.0,178.4294,178.5764,178.3804,178.5176,4149.0
2023-08-17 13:50:00,182.22,182.39,182.21,182.36,8871.0,178.4882,178.6547,178.4784,178.6253,8871.0
2023-08-17 13:55:00,182.36,182.68,182.33,182.68,6557.0,178.6253,178.9388,178.5959,178.9388,6557.0
2023-08-17 14:00:00,182.66,182.7,182.66,182.68,2200.0,178.9192,178.9584,178.9192,178.9388,2200.0
2023-08-17 14:05:00,182.73,182.94,182.73,182.91,4667.0,178.9877,179.1934,178.9877,179.1641,4667.0
2023-08-17 14:10:00,182.98,182.98,182.6,182.62,7893.0,179.2326,179.2326,178.8604,178.88,7893.0
2023-08-17 14:15:00,182.55,182.61,182.49,182.61,2977.0,178.8114,178.8702,178.7527,178.8702,2977.0
2023-08-17 14:20:00,182.57,182.62,182.4,182.58,11050.0,178.831,178.88,178.6645,178.8408,11050.0
2023-08-17 14:25:00,182.63,182.7,182.52,182.53,2854.0,178.8898,178.9584,178.782,178.7918,2854.0
2023-08-17 14:30:00,182.58,182.58,182.37,182.37,3100.0,178.8408,178.8408,178.6351,178.6351,3100.0
2023-08-17 14:35:00,182.44,182.58,182.43,182.44,3620.0,178.7037,178.8408,178.6939,178.7037,3620.0
2023-08-17 14:40:00,182.42,182.5,182.39,182.39,2122.0,178.6841,178.7625,178.6547,178.6547,2122.0
2023-08-17 14:45:00,182.44,182.44,182.22,182.25,4256.0,178.7037,178.7037,178.4882,178.5176,4256.0
2023-08-17 14:50:00,182.27,182.28,182.03,182.17,5981.0,178.5372,178.547,178.3021,178.4392,5981.0
2023-08-17 14:55:00,182.13,182.14,182.0,182.06,8697.0,178.4,178.4098,178.2727,178.3315,8697.0
2023-08-17 15:00:00,182.0,182.04,181.86,181.89,4274.0,178.2727,178.3119,178.1356,178.165,4274.0
2023-08-17 15:05:00,181.82,182.11,181.79,181.94,17143.0,178.0964,178.3804,178.067,178.2139,17143.0
2023-08-17 15:10:00,181.94,182.14,181.79,181.9,15205.0,178.2139,178.4098,178.067,178.1747,15205.0
2023-08-17 15:15:00,181.83,181.86,181.66,181.85,6726.0,178.1062,178.1356,177.9397,178.1258,6726.0
2023-08-17 15:20:00,181.81,181.84,181.61,181.66,5058.0,178.0866,178.116,177.8907,177.9397,5058.0
2023-08-17 15:25:00,181.65,181.92,181.59,181.87,6306.0,177.9299,178.1943,177.8711,178.1454,6306.0
2023-08-17 15:30:00,181.87,181.89,181.61,181.61,6580.0,178.1454,178.165,177.8907,177.8907,6580.0
2023-08-17 15:35:00,181.6,181.63,181.42,181.42,7708.0,177.8809,177.9103,177.7046,177.7046,7708.0
2023-08-17 15:40:00,181.48,181.59,181.4,181.41,7081.0,177.7633,177.8711,177.685,177.6948,7081.0
2023-08-17 15:45:00,181.42,181.49,181.28,181.28,9089.0,177.7046,177.7731,177.5674,177.5674,9089.0
2023-08-17 15:50:00,181.39,181.65,181.32,181.65,25940.0,177.6752,177.9299,177.6066,177.9299,25940.0
2023-08-17 15:55:00,181.64,181.66,180.97,180.99,109031.0,177.9201,177.9397,177.2638,177.2834,109031.0
2023-08-18 09:30:00,179.94,180.71,179.48,180.64,44111.0,176.2549,177.0091,175.8043,176.9406,44111.0
2023-08-18 09:35:00,180.45,180.72,180.36,180.7,1906.0,176.7544,177.0189,176.6663,176.9993,1906.0
2023-08-18 09:40:00,180.74,180.97,180.58,180.74,3859.0,177.0385,177.2638,176.8818,177.0385,3859.0
2023-08-18 09:45:00,180.57,180.57,180.08,180.11,2457.0,176.872,176.872,176.392,176.4214,2457.0
2023-08-18 09:50:00,180.25,180.6,180.25,180.55,3047.0,176.5585,176.9014,176.5585,176.8524,3047.0
2023-08-18 09:55:00,180.44,180.44,180.06,180.18,2873.0,176.7446,176.7446,176.3724,176.49,2873.0
2023-08-18 10:00:00,180.05,180.42,179.91,180.41,6663.0,176.3626,176.7251,176.2255,176.7153,6663.0
2023-08-18 10:05:00,180.51,180.63,180.4,180.5,2793.0,176.8132,176.9308,176.7055,176.8034,2793.0
2023-08-18 10:10:00,180.43,180.43,180.1,180.1,6815.0,176.7349,176.7349,176.4116,176.4116,6815.0
2023-08-18 10:15:00,180.11,180.35,179.95,180.35,6281.0,176.4214,176.6565,176.2647,176.6565,6281.0
2023-08-18 10:20:00,180.24,180.25,179.98,180.0,3620.0,176.5487,176.5585,176.2941,176.3137,3620.0
2023-08-18 10:25:00,180.05,180.05,179.91,179.95,2311.0,176.3626,176.3626,176.2255,176.2647,2311.0
2023-08-18 10:30:00,179.9,179.96,179.77,179.83,3635.0,176.2157,176.2745,176.0884,176.1471,3635.0
2023-08-18 10:35:00,179.81,179.97,179.81,179.89,2114.0,176.1275,176.2843,176.1275,176.2059,2114.0
2023-08-18 10:40:00,179.96,179.99,179.86,179.88,2449.0,176.2745,176.3039,176.1765,176.1961,2449.0
2023-08-18 10:45:00,179.98,179.99,179.8,179.92,8973.0,176.2941,176.3039,176.1178,176.2353,8973.0
2023-08-18 10:50:00,179.91,179.94,179.77,179.84,3039.0,176.2255,176.2549,176.0884,176.1569,3039.0
2023-08-18 10:55:00,179.77,179.84,179.63,179.72,4694.0,176.0884,176.1569,175.9512,176.0394,4694.0
2023-08-18 11:00:00,179.84,180.23,179.84,180.08,5019.0,176.1569,176.5389,176.1569,176.392,5019.0
2023-08-18 11:05:00,180.04,180.14,179.96,179.96,5282.0,176.3528,176.4508,176.2745,176.2745,5282.0
2023-08-18 11:10:00,180.04,180.15,179.96,180.02,6983.0,176.3528,176.4606,176.2745,176.3332,6983.0
2023-08-18 11:15:00,180.01,180.24,180.01,180.08,16138.0,176.3235,176.5487,176.3235,176.392,16138.0
2023-08-18 11:20:00,180.08,180.34,180.07,180.11,5200.0,176.392,176.6467,176.3822,176.4214,5200.0
2023-08-18 11:25:00,180.15,180.34,180.03,180.27,5498.0,176.4606,176.6467,176.343,176.5781,5498.0
2023-08-18 11:30:00,180.28,180.36,180.16,180.34,3432.0,176.5879,176.6663,176.4704,176.6467,3432.0
2023-08-18 11:35:00,180.34,180.4,180.09,180.09,3975.0,176.6467,176.7055,176.4018,176.4018,3975.0
2023-08-18 11:40:00,180.08,180.12,179.91,179.92,4494.0,176.392,176.4312,176.2255,176.2353,4494.0
2023-08-18 11:45:00,179.91,180.14,179.91,180.14,4849.0,176.2255,176.4508,176.2255,176.4508,4849.0
2023-08-18 11:50:00,180.11,180.32,180.05,180.31,6944.0,176.4214,176.6271,176.3626,176.6173,6944.0
2023-08-18 11:55:00,180.38,180.43,180.23,180.35,3199.0,176.6859,176.7349,176.5389,176.6565,3199.0
2023-08-18 12:00:00,180.31,180.38,180.25,180.38,3112.0,176.6173,176.6859,176.5585,176.6859,3112.0
2023-08-18 12:05:00,180.32,180.39,180.18,180.2,3005.0,176.6271,176.6957,176.49,176.5096,3005.0
2023-08-18 12:10:00,180.19,180.25,179.97,180.03,4814.0,176.4998,176.5585,176.2843,176.343,4814.0
2023-08-18 12:15:00,180.02,180.03,179.83,179.91,3692.0,176.3332,176.343,176.1471,176.2255,3692.0
2023-08-18 12:20:00,179.99,180.12,179.99,180.07,3644.0,176.3039,176.4312,176.3039,176.3822,3644.0
2023-08-18 12:25:00,180.09,180.14,179.97,180.0,4030.0,176.4018,176.4508,176.2843,176.3137,4030.0
2023-08-18 12:30:00,179.99,180.05,179.91,179.99,2276.0,176.3039,176.3626,176.2255,176.3039,2276.0
2023-08-18 12:35:00,180.06,180.14,179.97,180.14,2946.0,176.3724,176.4508,176.2843,176.4508,2946.0
2023-08-18 12:40:00,180.08,180.17,180.0,180.16,3613.0,176.392,176.4802,176.3137,176.4704,3613.0
2023-08-18 12:45:00,180.17,180.24,180.14,180.19,970.0,176.4802,176.5487,176.4508,176.4998,970.0
2023-08-18 12:50:00,180.14,180.21,180.07,180.16,4009.0,176.4508,176.5194,176.3822,176.4704,4009.0
2023-08-18 12:55:00,180.12,180.12,180.02,180.02,860.0,176.4312,176.4312,176.3332,176.3332,860.0
2023-08-18 13:00:00,179.98,180.05,179.86,180.04,3654.0,176.2941,176.3626,176.1765,176.3528,3654.0
2023-08-18 13:05:00,180.05,180.1,179.91,180.0,3886.0,176.3626,176.4116,176.2255,176.3137,3886.0
2023-08-18 13:10:00,179.96,179.96,179.81,179.87,1504.0,176.2745,176.2745,176.1275,176.1863,1504.0
2023-08-18 13:15:00,179.74,179.85,179.72,179.76,2740.0,176.059,176.1667,176.0394,176.0786,2740.0
2023-08-18 13:20:00,179.72,179.82,179.66,179.71,5494.0,176.0394,176.1373,175.9806,176.0296,5494.0
2023-08-18 13:25:00,179.66,179.74,179.64,179.74,2919.0,175.9806,176.059,175.961,176.059,2919.0
2023-08-18 13:30:00,179.76,179.78,179.59,179.73,3879.0,176.0786,176.0982,175.9121,176.0492,3879.0
2023-08-18 13:35:00,179.7,179.76,179.62,179.66,1611.0,176.0198,176.0786,175.9414,175.9806,1611.0
2023-08-18 13:40:00,179.57,179.6,179.41,179.51,3658.0,175.8925,175.9219,175.7357,175.8337,3658.0
2023-08-18 13:45:00,179.52,179.59,179.52,179.57,3844.0,175.8435,175.9121,175.8435,175.8925,3844.0
2023-08-18 13:50:00,179.6,179.66,179.5,179.55,1787.0,175.9219,175.9806,175.8239,175.8729,1787.0
2023-08-18 13:55:00,179.51,179.51,179.43,179.43,4258.0,175.8337,175.8337,175.7553,175.7553,4258.0
2023-08-18 14:00:00,179.43,179.47,179.32,179.32,2503.0,175.7553,175.7945,175.6476,175.6476,2503.0
2023-08-18 14:05:00,179.31,179.5,179.27,179.36,16750.0,175.6378,175.8239,175.5986,175.6868,16750.0
2023-08-18 14:10:00,179.31,179.39,179.18,179.32,3931.0,175.6378,175.7162,175.5105,175.6476,3931.0
2023-08-18 14:15:00,179.32,179.38,179.25,179.36,3931.0,175.6476,175.7064,175.579,175.6868,3931.0
2023-08-18 14:20:00,179.34,179.36,179.25,179.28,2001.0,175.6672,175.6868,175.579,175.6084,2001.0
2023-08-18 14:25:00,179.28,179.28,179.12,179.19,4664.0,175.6084,175.6084,175.4517,175.5202,4664.0
2023-08-18 14:30:00,179.19,179.28,179.15,179.27,6816.0,175.5202,175.6084,175.4811,175.5986,6816.0
2023-08-18 14:35:00,179.27,179.36,179.24,179.26,6629.0,175.5986,175.6868,175.5692,175.5888,6629.0
2023-08-18 14:40:00,179.26,179.38,179.25,179.3,8920.0,175.5888,175.7064,175.579,175.628,8920.0
2023-08-18 14:45:00,179.26,179.38,179.2,179.38,13428.0,175.5888,175.7064,175.53,175.7064,13428.0
2023-08-18 14:50:00,179.34,179.35,179.19,179.2,2757.0,175.6672,175.677,175.5202,175.53,2757.0
2023-08-18 14:55:00,179.15,179.24,179.14,179.15,4185.0,175.4811,175.5692,175.4713,175.4811,4185.0
2023-08-18 15:00:00,179.11,179.12,179.02,179.04,8265.0,175.4419,175.4517,175.3537,175.3733,8265.0
2023-08-18 15:05:00,179.05,179.14,178.93,178.93,6484.0,175.3831,175.4713,175.2656,175.2656,6484.0
2023-08-18 15:10:00,178.84,178.94,178.74,178.86,6164.0,175.1774,175.2754,175.0795,175.197,6164.0
2023-08-18 15:15:00,178.84,178.88,178.75,178.78,4490.0,175.1774,175.2166,175.0893,175.1186,4490.0
2023-08-18 15:20:00,178.84,179.1,178.84,179.05,7676.0,175.1774,175.4321,175.1774,175.3831,7676.0
2023-08-18 15:25:00,179.06,179.12,179.03,179.08,8057.0,175.3929,175.4517,175.3635,175.4125,8057.0
2023-08-18 15:30:00,179.08,179.08,178.96,178.99,11156.0,175.4125,175.4125,175.295,175.3243,11156.0
2023-08-18 15:35:00,179.02,179.06,178.92,178.96,13661.0,175.3537,175.3929,175.2558,175.295,13661.0
2023-08-18 15:40:00,179.01,179.3,178.99,179.25,15209.0,175.3439,175.628,175.3243,175.579,15209.0
2023-08-18 15:45:00,179.31,179.53,179.3,179.38,15347.0,175.6378,175.8533,175.628,175.7064,15347.0
2023-08-18 15:50:00,179.39,179.42,178.9,178.94,29266.0,175.7162,175.7455,175.2362,175.2754,29266.0
2023-08-18 15:55:00,178.94,179.37,178.86,179.34,89499.0,175.2754,175.6966,175.197,175.6672,89499.0
2023-08-21 09:30:00,180.42,180.54,180.02,180.14,21604.0,176.7251,176.8426,176.3332,176.4508,21604.0
2023-08-21 09:35:00,180.24,180.24,180.13,180.14,724.0,176.5487,176.5487,176.441,176.4508,724.0
2023-08-21 09:40:00,179.89,180.23,179.77,179.77,2440.0,176.2059,176.5389,176.0884,176.0884,2440.0
2023-08-21 09:45:00,179.69,179.8,179.58,179.59,1859.0,176.01,176.1178,175.9023,175.9121,1859.0
2023-08-21 09:50:00,179.59,179.63,179.31,179.46,7852.0,175.9121,175.9512,175.6378,175.7847,7852.0
2023-08-21 09:55:00,179.45,179.93,179.37,179.92,8845.0,175.7749,176.2451,175.6966,176.2353,8845.0
2023-08-21 10:00:00,179.84,179.89,179.6,179.84,6727.0,176.1569,176.2059,175.9219,176.1569,6727.0
2023-08-21 10:05:00,180.0,180.16,180.0,180.08,1355.0,176.3137,176.4704,176.3137,176.392,1355.0
2023-08-21 10:10:00,180.0,180.05,179.82,179.97,3548.0,176.3137,176.3626,176.1373,176.2843,3548.0
2023-08-21 10:15:00,180.0,180.06,179.45,179.52,9443.0,176.3137,176.3724,175.7749,175.8435,9443.0
2023-08-21 10:20:00,179.57,179.84,179.47,179.58,5334.0,175.8925,176.1569,175.7945,175.9023,5334.0
2023-08-21 10:25:00,179.58,179.58,179.37,179.42,2475.0,175.9023,175.9023,175.6966,175.7455,2475.0
2023-08-21 10:30:00,179.42,179.61,179.35,179.41,11481.0,175.7455,175.9316,175.677,175.7357,11481.0
2023-08-21 10:35:00,179.51,179.88,179.51,179.77,2900.0,175.8337,176.1961,175.8337,176.0884,2900.0
2023-08-21 10:40:00,179.81,180.09,179.77,180.09,3814.0,176.1275,176.4018,176.0884,176.4018,3814.0
2023-08-21 10:45:00,180.02,180.34,180.02,180.34,1866.0,176.3332,176.6467,176.3332,176.6467,1866.0
2023-08-21 10:50:00,180.26,180.36,180.22,180.27,7118.0,176.5683,176.6663,176.5292,176.5781,7118.0
2023-08-21 10:55:00,180.27,180.35,180.11,180.27,11428.0,176.5781,176.6565,176.4214,176.5781,11428.0
2023-08-21 11:00:00,180.34,180.49,180.28,180.34,2962.0,176.6467,176.7936,176.5879,176.6467,2962.0
2023-08-21 11:05:00,180.31,180.45,180.09,180.15,5936.0,176.6173,176.7544,176.4018,176.4606,5936.0
2023-08-21 11:10:00,180.17,180.31,180.03,180.03,3158.0,176.4802,176.6173,176.343,176.343,3158.0
2023-08-21 11:15:00,180.02,180.23,179.94,180.21,4049.0,176.3332,176.5389,176.2549,176.5194,4049.0
2023-08-21 11:20:00,180.34,180.34,180.2,180.24,1060.0,176.6467,176.6467,176.5096,176.5487,1060.0
2023-08-21 11:25:00,180.18,180.23,179.8,179.8,1800.0,176.49,176.5389,176.1178,176.1178,1800.0
2023-08-21 11:30:00,179.79,179.88,179.69,179.74,3853.0,176.108,176.1961,176.01,176.059,3853.0
2023-08-21 11:35:00,179.81,179.81,179.55,179.62,2841.0,176.1275,176.1275,175.8729,175.9414,2841.0
2023-08-21 11:40:00,179.6,179.6,179.34,179.37,3500.0,175.9219,175.9219,175.6672,175.6966,3500.0
2023-08-21 11:45:00,179.35,179.49,179.34,179.36,4251.0,175.677,175.8141,175.6672,175.6868,4251.0
2023-08-21 11:50:00,179.35,179.37,179.3,179.35,4646.0,175.677,175.6966,175.628,175.677,4646.0
2023-08-21 11:55:00,179.31,179.38,179.04,179.37,3501.0,175.6378,175.7064,175.3733,175.6966,3501.0
2023-08-21 12:00:00,179.37,179.41,179.27,179.41,1006.0,175.6966,175.7357,175.5986,175.7357,1006.0
2023-08-21 12:05:00,179.42,179.43,179.27,179.35,1325.0,175.7455,175.7553,175.5986,175.677,1325.0
2023-08-21 12:10:00,179.32,179.54,179.29,179.54,2221.0,175.6476,175.8631,175.6182,175.8631,2221.0
2023-08-21 12:15:00,179.59,179.74,179.53,179.66,7791.0,175.9121,176.059,175.8533,175.9806,7791.0
2023-08-21 12:20:00,179.64,179.79,179.63,179.69,651.0,175.961,176.108,175.9512,176.01,651.0
2023-08-21 12:25:00,179.68,179.9,179.67,179.9,3688.0,176.0002,176.2157,175.9904,176.2157,3688.0
2023-08-21 12:30:00,179.99,180.1,179.95,180.03,2845.0,176.3039,176.4116,176.2647,176.343,2845.0
2023-08-21 12:35:00,180.05,180.14,179.97,180.14,3438.0,176.3626,176.4508,176.2843,176.4508,3438.0
2023-08-21 12:40:00,180.14,180.28,180.13,180.23,1708.0,176.4508,176.5879,176.441,176.5389,1708.0
2023-08-21 12:45:00,180.28,180.55,180.25,180.5,4239.0,176.5879,176.8524,176.5585,176.8034,4239.0
2023-08-21 12:50:00,180.51,180.53,180.39,180.39,2105.0,176.8132,176.8328,176.6957,176.6957,2105.0
2023-08-21 12:55:00,180.4,180.71,180.4,180.53,3267.0,176.7055,177.0091,176.7055,176.8328,3267.0
2023-08-21 13:00:00,180.6,180.6,180.37,180.39,2462.0,176.9014,176.9014,176.6761,176.6957,2462.0
2023-08-21 13:05:00,180.39,180.54,180.36,180.36,3236.0,176.6957,176.8426,176.6663,176.6663,3236.0
2023-08-21 13:10:00,180.45,180.52,180.35,180.4,2738.0,176.7544,176.823,176.6565,176.7055,2738.0
2023-08-21 13:15:00,180.43,180.62,180.42,180.62,1854.0,176.7349,176.921,176.7251,176.921,1854.0
2023-08-21 13:20:00,180.6,180.86,180.6,180.86,1904.0,176.9014,177.156,176.9014,177.156,1904.0
2023-08-21 13:25:00,180.93,181.11,180.75,181.03,13076.0,177.2246,177.4009,177.0483,177.3226,13076.0
2023-08-21 13:30:00,181.02,181.23,180.95,181.0,6581.0,177.3128,177.5185,177.2442,177.2932,6581.0
2023-08-21 13:35:00,181.0,181.1,180.99,181.02,1856.0,177.2932,177.3911,177.2834,177.3128,1856.0
2023-08-21 13:40:00,181.02,181.27,180.99,181.27,8645.0,177.3128,177.5576,177.2834,177.5576,8645.0
2023-08-21 13:45:00,181.43,181.43,181.21,181.22,7363.0,177.7144,177.7144,177.4989,177.5087,7363.0
2023-08-21 13:50:00,181.22,181.26,181.03,181.19,4946.0,177.5087,177.5479,177.3226,177.4793,4946.0
2023-08-21 13:55:00,181.2,181.33,180.87,181.05,6961.0,177.4891,177.6164,177.1658,177.3422,6961.0
2023-08-21 14:00:00,181.06,181.12,180.89,181.06,4456.0,177.3519,177.4107,177.1854,177.3519,4456.0
2023-08-21 14:05:00,181.08,181.23,181.08,181.12,4289.0,177.3715,177.5185,177.3715,177.4107,4289.0
2023-08-21 14:10:00,181.18,181.22,181.13,181.14,1865.0,177.4695,177.5087,177.4205,177.4303,1865.0
2023-08-21 14:15:00,181.11,181.11,180.7,180.72,1905.0,177.4009,177.4009,176.9993,177.0189,1905.0
2023-08-21 14:20:00,180.8,180.81,180.65,180.65,1821.0,177.0973,177.1071,176.9503,176.9503,1821.0
2023-08-21 14:25:00,180.68,180.68,180.43,180.52,1673.0,176.9797,176.9797,176.7349,176.823,1673.0
2023-08-21 14:30:00,180.53,180.6,180.43,180.43,2117.0,176.8328,176.9014,176.7349,176.7349,2117.0
2023-08-21 14:35:00,180.36,180.55,180.36,180.47,2211.0,176.6663,176.8524,176.6663,176.774,2211.0
2023-08-21 14:40:00,180.51,180.52,180.4,180.41,955.0,176.8132,176.823,176.7055,176.7153,955.0
2023-08-21 14:45:00,180.4,180.52,180.34,180.44,2475.0,176.7055,176.823,176.6467,176.7446,2475.0
2023-08-21 14:50:00,180.39,180.47,180.38,180.39,1200.0,176.6957,176.774,176.6859,176.6957,1200.0
2023-08-21 14:55:00,180.44,180.53,180.43,180.51,2273.0,176.7446,176.8328,176.7349,176.8132,2273.0
2023-08-21 15:00:00,180.5,180.64,180.45,180.61,1555.0,176.8034,176.9406,176.7544,176.9112,1555.0
2023-08-21 15:05:00,180.64,180.67,180.49,180.54,1131.0,176.9406,176.9699,176.7936,176.8426,1131.0
2023-08-21 15:10:00,180.55,180.55,180.44,180.49,3137.0,176.8524,176.8524,176.7446,176.7936,3137.0
2023-08-21 15:15:00,180.53,180.64,180.38,180.38,3269.0,176.8328,176.9406,176.6859,176.6859,3269.0
2023-08-21 15:20:00,180.41,180.65,180.4,180.55,1953.0,176.7153,176.9503,176.7055,176.8524,1953.0
2023-08-21 15:25:00,180.61,180.63,180.54,180.61,2860.0,176.9112,176.9308,176.8426,176.9112,2860.0
2023-08-21 15:30:00,180.59,180.66,180.57,180.58,3044.0,176.8916,176.9601,176.872,176.8818,3044.0
2023-08-21 15:35:00,180.56,180.61,180.5,180.56,4205.0,176.8622,176.9112,176.8034,176.8622,4205.0
2023-08-21 15:40:00,180.58,180.74,180.58,180.65,4444.0,176.8818,177.0385,176.8818,176.9503,4444.0
2023-08-21 15:45:00,180.67,180.7,180.5,180.58,6402.0,176.9699,176.9993,176.8034,176.8818,6402.0
2023-08-21 15:50:00,180.63,180.65,180.48,180.52,10259.0,176.9308,176.9503,176.7838,176.823,10259.0
2023-08-21 15:55:00,180.49,180.49,180.21,180.46,47391.0,176.7936,176.7936,176.5194,176.7642,47391.0
2023-08-22 09:30:00,181.09,181.36,180.88,181.33,12651.0,177.3813,177.6458,177.1756,177.6164,12651.0
2023-08-22 09:35:00,181.26,181.47,181.25,181.47,1100.0,177.5479,177.7536,177.5381,177.7536,1100.0
2023-08-22 09:40:00,180.75,181.0,180.54,180.55,800.0,177.0483,177.2932,176.8426,176.8524,800.0
2023-08-22 09:45:00,180.77,180.77,180.29,180.47,1472.0,177.0679,177.0679,176.5977,176.774,1472.0
2023-08-22 09:50:00,180.38,180.6,180.32,180.4,1625.0,176.6859,176.9014,176.6271,176.7055,1625.0
2023-08-22 09:55:00,180.41,180.53,180.29,180.36,1221.0,176.7153,176.8328,176.5977,176.6663,1221.0
2023-08-22 10:00:00,180.26,180.26,179.96,180.19,1433.0,176.5683,176.5683,176.2745,176.4998,1433.0
2023-08-22 10:05:00,180.16,180.16,179.85,179.85,900.0,176.4704,176.4704,176.1667,176.1667,900.0
2023-08-22 10:10:00,179.83,180.07,179.83,179.95,1131.0,176.1471,176.3822,176.1471,176.2647,1131.0
2023-08-22 10:15:00,179.99,179.99,179.86,179.93,2140.0,176.3039,176.3039,176.1765,176.2451,2140.0
2023-08-22 10:20:00,179.78,179.78,179.58,179.59,1454.0,176.0982,176.0982,175.9023,175.9121,1454.0
2023-08-22 10:25:00,179.56,179.88,179.56,179.88,2085.0,175.8827,176.1961,175.8827,176.1961,2085.0
2023-08-22 10:30:00,179.82,179.83,179.63,179.72,3082.0,176.1373,176.1471,175.9512,176.0394,3082.0
2023-08-22 10:35:00,179.65,179.71,179.56,179.56,1400.0,175.9708,176.0296,175.8827,175.8827,1400.0
2023-08-22 10:40:00,179.58,179.68,179.52,179.56,3193.0,175.9023,176.0002,175.8435,175.8827,3193.0
2023-08-22 10:45:00,179.64,179.67,179.53,179.54,1108.0,175.961,175.9904,175.8533,175.8631,1108.0
2023-08-22 10:50:00,179.57,179.73,179.57,179.73,1600.0,175.8925,176.0492,175.8925,176.0492,1600.0
2023-08-22 10:55:00,179.74,179.75,179.57,179.57,1252.0,176.059,176.0688,175.8925,175.8925,1252.0
2023-08-22 11:00:00,179.63,179.69,179.28,179.38,1914.0,175.9512,176.01,175.6084,175.7064,1914.0
2023-08-22 11:05:00,179.35,179.38,179.27,179.28,2336.0,175.677,175.7064,175.5986,175.6084,2336.0
2023-08-22 11:10:00,179.24,179.51,179.19,179.44,2004.0,175.5692,175.8337,175.5202,175.7651,2004.0
2023-08-22 11:15:00,179.38,179.47,179.27,179.46,2152.0,175.7064,175.7945,175.5986,175.7847,2152.0
2023-08-22 11:20:00,179.53,179.66,179.53,179.6,1451.0,175.8533,175.9806,175.8533,175.9219,1451.0
2023-08-22 11:25:00,179.61,179.72,179.56,179.56,2223.0,175.9316,176.0394,175.8827,175.8827,2223.0
2023-08-22 11:30:00,179.64,179.68,179.64,179.65,2414.0,175.961,176.0002,175.961,175.9708,2414.0
2023-08-22 11:35:00,179.63,179.64,179.44,179.53,1811.0,175.9512,175.961,175.7651,175.8533,1811.0
2023-08-22 11:40:00,179.41,179.42,179.28,179.39,4996.0,175.7357,175.7455,175.6084,175.7162,4996.0
2023-08-22 11:45:00,179.44,179.45,179.4,179.4,1400.0,175.7651,175.7749,175.7259,175.7259,1400.0
2023-08-22 11:50:00,179.42,179.42,179.24,179.35,2094.0,175.7455,175.7455,175.5692,175.677,2094.0
2023-08-22 11:55:00,179.42,179.42,179.34,179.42,999.0,175.7455,175.7455,175.6672,175.7455,999.0
2023-08-22 12:00:00,179.38,179.38,179.07,179.07,1300.0,175.7064,175.7064,175.4027,175.4027,1300.0
2023-08-22 12:05:00,179.15,179.2,179.0,179.0,3639.0,175.4811,175.53,175.3341,175.3341,3639.0
2023-08-22 12:10:00,179.06,179.24,178.96,179.08,5961.0,175.3929,175.5692,175.295,175.4125,5961.0
2023-08-22 12:15:00,179.0,179.07,178.9,179.07,1833.0,175.3341,175.4027,175.2362,175.4027,1833.0
2023-08-22 12:20:00,179.14,179.22,179.09,179.22,1584.0,175.4713,175.5496,175.4223,175.5496,1584.0
2023-08-22 12:25:00,179.2,179.39,179.2,179.25,2740.0,175.53,175.7162,175.53,175.579,2740.0
2023-08-22 12:30:00,179.3,179.6,179.27,179.46,12187.0,175.628,175.9219,175.5986,175.7847,12187.0
2023-08-22 12:35:00,179.38,179.64,179.37,179.64,1123.0,175.7064,175.961,175.6966,175.961,1123.0
2023-08-22 12:40:00,179.67,179.79,179.67,179.73,1917.0,175.9904,176.108,175.9904,176.0492,1917.0
2023-08-22 12:45:00,179.76,179.77,179.67,179.77,3891.0,176.0786,176.0884,175.9904,176.0884,3891.0
2023-08-22 12:50:00,179.87,179.96,179.74,179.75,1811.0,176.1863,176.2745,176.059,176.0688,1811.0
2023-08-22 12:55:00,179.8,179.86,179.64,179.64,1492.0,176.1178,176.1765,175.961,175.961,1492.0
2023-08-22 13:00:00,179.53,179.53,179.26,179.26,2209.0,175.8533,175.8533,175.5888,175.5888,2209.0
2023-08-22 13:05:00,179.23,179.4,179.19,179.4,2519.0,175.5594,175.7259,175.5202,175.7259,2519.0
2023-08-22 13:10:00,179.44,179.44,179.35,179.4,2818.0,175.7651,175.7651,175.677,175.7259,2818.0
2023-08-22 13:15:00,179.42,179.62,179.35,179.56,2311.0,175.7455,175.9414,175.677,175.8827,2311.0
2023-08-22 13:20:00,179.66,179.75,179.59,179.68,2418.0,175.9806,176.0688,175.9121,176.0002,2418.0
2023-08-22 13:25:00,179.69,179.86,179.68,179.86,1316.0,176.01,176.1765,176.0002,176.1765,1316.0
2023-08-22 13:30:00,179.82,180.0,179.8,180.0,4357.0,176.1373,176.3137,176.1178,176.3137,4357.0
2023-08-22 13:35:00,180.06,180.13,179.88,179.94,5199.0,176.3724,176.441,176.1961,176.2549,5199.0
2023-08-22 13:40:00,179.98,179.98,179.84,179.98,1317.0,176.2941,176.2941,176.1569,176.2941,1317.0
2023-08-22 13:45:00,179.9,180.04,179.9,179.92,1655.0,176.2157,176.3528,176.2157,176.2353,1655.0
2023-08-22 13:50:00,179.83,179.88,179.81,179.88,600.0,176.1471,176.1961,176.1275,176.1961,600.0
2023-08-22 13:55:00,179.93,179.96,179.82,179.95,1295.0,176.2451,176.2745,176.1373,176.2647,1295.0
2023-08-22 14:00:00,179.95,180.0,179.75,180.0,4934.0,176.2647,176.3137,176.0688,176.3137,4934.0
2023-08-22 14:05:00,180.0,180.11,179.99,180.07,1200.0,176.3137,176.4214,176.3039,176.3822,1200.0
2023-08-22 14:10:00,180.09,180.13,179.9,180.0,2786.0,176.4018,176.441,176.2157,176.3137,2786.0
2023-08-22 14:15:00,180.0,180.01,179.88,179.97,1400.0,176.3137,176.3235,176.1961,176.2843,1400.0
2023-08-22 14:20:00,179.94,179.94,179.82,179.82,1369.0,176.2549,176.2549,176.1373,176.1373,1369.0
2023-08-22 14:25:00,179.78,179.98,179.78,179.98,1549.0,176.0982,176.2941,176.0982,176.2941,1549.0
2023-08-22 14:30:00,179.96,179.96,179.86,179.95,2032.0,176.2745,176.2745,176.1765,176.2647,2032.0
2023-08-22 14:35:00,180.03,180.05,179.84,179.98,892.0,176.343,176.3626,176.1569,176.2941,892.0
2023-08-22 14:40:00,179.86,179.86,179.65,179.65,1105.0,176.1765,176.1765,175.9708,175.9708,1105.0
2023-08-22 14:45:00,179.65,179.77,179.47,179.62,3612.0,175.9708,176.0884,175.7945,175.9414,3612.0
2023-08-22 14:50:00,179.55,179.63,179.54,179.63,353.0,175.8729,175.9512,175.8631,175.9512,353.0
2023-08-22 14:55:00,179.64,179.81,179.64,179.78,1819.0,175.961,176.1275,175.961,176.0982,1819.0
2023-08-22 15:00:00,179.78,179.89,179.78,179.87,5668.0,176.0982,176.2059,176.0982,176.1863,5668.0
2023-08-22 15:05:00,179.94,180.1,179.94,180.03,2331.0,176.2549,176.4116,176.2549,176.343,2331.0
2023-08-22 15:10:00,180.04,180.18,180.02,180.18,2837.0,176.3528,176.49,176.3332,176.49,2837.0
2023-08-22 15:15:00,180.22,180.22,180.03,180.06,2397.0,176.5292,176.5292,176.343,176.3724,2397.0
2023-08-22 15:20:00,180.07,180.34,180.07,180.3,5118.0,176.3822,176.6467,176.3822,176.6075,5118.0
2023-08-22 15:25:00,180.32,180.32,180.13,180.27,5163.0,176.6271,176.6271,176.441,176.5781,5163.0
2023-08-22 15:30:00,180.2,180.2,180.03,180.12,4923.0,176.5096,176.5096,176.343,176.4312,4923.0
2023-08-22 15:35:00,180.15,180.16,180.08,180.09,1605.0,176.4606,176.4704,176.392,176.4018,1605.0
2023-08-22 15:40:00,180.07,180.15,180.02,180.09,4045.0,176.3822,176.4606,176.3332,176.4018,4045.0
2023-08-22 15:45:00,180.16,180.24,180.15,180.18,3000.0,176.4704,176.5487,176.4606,176.49,3000.0
2023-08-22 15:50:00,180.22,180.41,180.16,180.31,10942.0,176.5292,176.7153,176.4704,176.6173,10942.0
2023-08-22 15:55:00,180.32,180.78,180.29,180.56,48469.0,176.6271,177.0777,176.5977,176.8622,48469.0
2023-08-23 09:30:00,181.31,181.31,181.31,181.31,8704.0,177.5968,177.5968,177.5968,177.5968,8704.0
2023-08-23 09:35:00,180.85,181.37,180.78,180.8,500.0,177.1463,177.6556,177.0777,177.0973,500.0
2023-08-23 09:40:00,180.84,181.0,180.77,180.95,1167.0,177.1365,177.2932,177.0679,177.2442,1167.0
2023-08-23 09:45:00,180.99,181.14,180.99,180.99,1700.0,177.2834,177.4303,177.2834,177.2834,1700.0
2023-08-23 09:50:00,181.05,181.05,180.63,180.99,1463.0,177.3422,177.3422,176.9308,177.2834,1463.0
2023-08-23 09:55:00,181.0,181.0,180.75,180.8,1700.0,177.2932,177.2932,177.0483,177.0973,1700.0
2023-08-23 10:00:00,180.78,180.82,180.63,180.82,1153.0,177.0777,177.1169,176.9308,177.1169,1153.0
2023-08-23 10:05:00,180.89,180.89,180.63,180.74,2300.0,177.1854,177.1854,176.9308,177.0385,2300.0
2023-08-23 10:10:00,180.67,180.94,180.67,180.85,2022.0,176.9699,177.2344,176.9699,177.1463,2022.0
2023-08-23 10:15:00,180.93,180.94,180.5,180.5,4308.0,177.2246,177.2344,176.8034,176.8034,4308.0
2023-08-23 10:20:00,180.45,180.56,180.29,180.49,2422.0,176.7544,176.8622,176.5977,176.7936,2422.0
2023-08-23 10:25:00,180.43,180.68,180.43,180.68,2502.0,176.7349,176.9797,176.7349,176.9797,2502.0
2023-08-23 10:30:00,180.56,180.68,180.56,180.62,1413.0,176.8622,176.9797,176.8622,176.921,1413.0
2023-08-23 10:35:00,180.54,180.62,180.37,180.56,3006.0,176.8426,176.921,176.6761,176.8622,3006.0
2023-08-23 10:40:00,180.76,180.77,180.6,180.61,350.0,177.0581,177.0679,176.9014,176.9112,350.0
2023-08-23 10:45:00,180.51,180.71,180.5,180.5,1955.0,176.8132,177.0091,176.8034,176.8034,1955.0
2023-08-23 10:50:00,180.65,180.94,180.65,180.93,2791.0,176.9503,177.2344,176.9503,177.2246,2791.0
2023-08-23 10:55:00,180.85,180.93,180.77,180.92,2169.0,177.1463,177.2246,177.0679,177.2148,2169.0
2023-08-23 11:00:00,180.97,181.36,180.96,181.16,10740.0,177.2638,177.6458,177.254,177.4499,10740.0
2023-08-23 11:05:00,181.09,181.14,181.06,181.08,2475.0,177.3813,177.4303,177.3519,177.3715,2475.0
2023-08-23 11:10:00,181.17,181.2,181.03,181.18,2756.0,177.4597,177.4891,177.3226,177.4695,2756.0
2023-08-23 11:15:00,181.16,181.16,181.06,181.06,253.0,177.4499,177.4499,177.3519,177.3519,253.0
2023-08-23 11:20:00,181.16,181.44,181.16,181.21,2800.0,177.4499,177.7242,177.4499,177.4989,2800.0
2023-08-23 11:25:00,181.26,181.27,181.02,181.03,7857.0,177.5479,177.5576,177.3128,177.3226,7857.0
2023-08-23 11:30:00,181.06,181.06,177.39,180.69,22497.0,177.3519,177.3519,173.7571,176.9895,22497.0
2023-08-23 11:35:00,180.78,180.78,180.57,180.62,6007.0,177.0777,177.0777,176.872,176.921,6007.0
2023-08-23 11:40:00,180.58,180.73,180.55,180.61,5901.0,176.8818,177.0287,176.8524,176.9112,5901.0
2023-08-23 11:45:00,180.61,180.78,180.5,180.6,5372.0,176.9112,177.0777,176.8034,176.9014,5372.0
2023-08-23 11:50:00,180.6,180.86,180.49,180.86,9067.0,176.9014,177.156,176.7936,177.156,9067.0
2023-08-23 11:55:00,180.77,180.83,180.55,180.77,15363.0,177.0679,177.1267,176.8524,177.0679,15363.0
2023-08-23 12:00:00,180.88,180.88,180.65,180.75,4336.0,177.1756,177.1756,176.9503,177.0483,4336.0
2023-08-23 12:05:00,180.75,180.79,180.52,180.52,4090.0,177.0483,177.0875,176.823,176.823,4090.0
2023-08-23 12:10:00,180.46,180.7,180.46,180.66,9307.0,176.7642,176.9993,176.7642,176.9601,9307.0
2023-08-23 12:15:00,180.63,180.65,180.4,180.42,5678.0,176.9308,176.9503,176.7055,176.7251,5678.0
2023-08-23 12:20:00,180.42,180.51,180.35,180.36,7488.0,176.7251,176.8132,176.6565,176.6663,7488.0
2023-08-23 12:25:00,180.31,180.53,180.02,180.53,10173.0,176.6173,176.8328,176.3332,176.8328,10173.0
2023-08-23 12:30:00,180.56,180.78,180.53,180.73,4501.0,176.8622,177.0777,176.8328,177.0287,4501.0
2023-08-23 12:35:00,180.68,180.7,180.62,180.66,3201.0,176.9797,176.9993,176.921,176.9601,3201.0
2023-08-23 12:40:00,180.62,180.79,180.58,180.78,5500.0,176.921,177.0875,176.8818,177.0777,5500.0
2023-08-23 12:45:00,180.8,180.94,180.8,180.88,3900.0,177.0973,177.2344,177.0973,177.1756,3900.0
2023-08-23 12:50:00,180.87,180.87,180.55,180.62,4356.0,177.1658,177.1658,176.8524,176.921,4356.0
2023-08-23 12:55:00,180.62,180.68,180.54,180.68,6767.0,176.921,176.9797,176.8426,176.9797,6767.0
2023-08-23 13:00:00,180.59,180.68,180.54,180.55,3836.0,176.8916,176.9797,176.8426,176.8524,3836.0
2023-08-23 13:05:00,180.53,180.54,180.28,180.28,5256.0,176.8328,176.8426,176.5879,176.5879,5256.0
2023-08-23 13:10:00,180.39,180.5,180.28,180.36,7719.0,176.6957,176.8034,176.5879,176.6663,7719.0
2023-08-23 13:15:00,180.36,180.63,180.36,180.47,6187.0,176.6663,176.9308,176.6663,176.774,6187.0
2023-08-23 13:20:00,180.51,180.56,180.32,180.42,5103.0,176.8132,176.8622,176.6271,176.7251,5103.0
2023-08-23 13:25:00,180.39,180.46,180.31,180.31,2684.0,176.6957,176.7642,176.6173,176.6173,2684.0
2023-08-23 13:30:00,180.43,180.57,180.36,180.45,5345.0,176.7349,176.872,176.6663,176.7544,5345.0
2023-08-23 13:35:00,180.48,180.57,180.43,180.52,6854.0,176.7838,176.872,176.7349,176.823,6854.0
2023-08-23 13:40:00,180.52,180.59,180.43,180.43,3900.0,176.823,176.8916,176.7349,176.7349,3900.0
2023-08-23 13:45:00,180.5,180.58,180.41,180.46,4902.0,176.8034,176.8818,176.7153,176.7642,4902.0
2023-08-23 13:50:00,180.46,180.48,180.34,180.41,6632.0,176.7642,176.7838,176.6467,176.7153,6632.0
2023-08-23 13:55:00,180.42,180.47,180.18,180.32,8017.0,176.7251,176.774,176.49,176.6271,8017.0
2023-08-23 14:00:00,180.33,180.38,180.13,180.2,2601.0,176.6369,176.6859,176.441,176.5096,2601.0
2023-08-23 14:05:00,180.21,180.34,180.21,180.22,8041.0,176.5194,176.6467,176.5194,176.5292,8041.0
2023-08-23 14:10:00,180.19,180.28,180.14,180.22,7660.0,176.4998,176.5879,176.4508,176.5292,7660.0
2023-08-23 14:15:00,180.25,180.25,179.99,180.11,4256.0,176.5585,176.5585,176.3039,176.4214,4256.0
2023-08-23 14:20:00,180.06,180.11,179.91,180.09,8631.0,176.3724,176.4214,176.2255,176.4018,8631.0
2023-08-23 14:25:00,180.06,180.31,180.06,180.25,11764.0,176.3724,176.6173,176.3724,176.5585,11764.0
2023-08-23 14:30:00,180.26,180.5,180.2,180.48,5500.0,176.5683,176.8034,176.5096,176.7838,5500.0
2023-08-23 14:35:00,180.5,180.5,180.38,180.44,8322.0,176.8034,176.8034,176.6859,176.7446,8322.0
2023-08-23 14:40:00,180.44,180.61,180.44,180.53,7045.0,176.7446,176.9112,176.7446,176.8328,7045.0
2023-08-23 14:45:00,180.56,180.59,180.42,180.42,4145.0,176.8622,176.8916,176.7251,176.7251,4145.0
2023-08-23 14:50:00,180.36,180.58,180.32,180.56,8197.0,176.6663,176.8818,176.6271,176.8622,8197.0
2023-08-23 14:55:00,180.49,180.61,180.33,180.34,8250.0,176.7936,176.9112,176.6369,176.6467,8250.0
2023-08-23 15:00:00,180.33,180.33,180.07,180.33,8857.0,176.6369,176.6369,176.3822,176.6369,8857.0
2023-08-23 15:05:00,180.33,180.38,180.03,180.22,5692.0,176.6369,176.6859,176.343,176.5292,5692.0
2023-08-23 15:10:00,180.24,180.26,179.88,180.04,6801.0,176.5487,176.5683,176.1961,176.3528,6801.0
2023-08-23 15:15:00,180.06,180.17,179.93,179.96,9310.0,176.3724,176.4802,176.2451,176.2745,9310.0
2023-08-23 15:20:00,179.97,180.0,179.77,179.92,7824.0,176.2843,176.3137,176.0884,176.2353,7824.0
2023-08-23 15:25:00,179.85,180.09,179.72,180.07,11568.0,176.1667,176.4018,176.0394,176.3822,11568.0
2023-08-23 15:30:00,180.04,180.12,179.93,179.93,9827.0,176.3528,176.4312,176.2451,176.2451,9827.0
2023-08-23 15:35:00,179.98,180.0,179.87,179.88,13732.0,176.2941,176.3137,176.1863,176.1961,13732.0
2023-08-23 15:40:00,179.88,179.98,179.82,179.91,19517.0,176.1961,176.2941,176.1373,176.2255,19517.0
2023-08-23 15:45:00,179.9,179.94,179.67,179.87,26324.0,176.2157,176.2549,175.9904,176.1863,26324.0
2023-08-23 15:50:00,179.88,179.9,179.5,179.65,44108.0,176.1961,176.2157,175.8239,175.9708,44108.0
2023-08-23 15:55:00,179.64,180.04,179.28,180.01,159143.0,175.961,176.3528,175.6084,176.3235,159143.0
2023-08-24 09:30:00,179.7,179.7,178.3,179.67,15473.0,176.0198,176.0198,174.6485,175.9904,15473.0
2023-08-24 09:35:00,179.63,180.2,178.93,179.89,2603.0,175.9512,176.5096,175.2656,176.2059,2603.0
2023-08-24 09:40:00,180.44,180.52,179.96,180.52,1781.0,176.7446,176.823,176.2745,176.823,1781.0
2023-08-24 09:45:00,180.84,180.99,180.76,180.76,780.0,177.1365,177.2834,177.0581,177.0581,780.0
2023-08-24 09:50:00,180.72,181.61,180.72,181.61,2109.0,177.0189,177.8907,177.0189,177.8907,2109.0
2023-08-24 09:55:00,181.63,181.97,181.63,181.96,1950.0,177.9103,178.2433,177.9103,178.2335,1950.0
2023-08-24 10:00:00,181.88,182.42,181.88,182.4,8863.0,178.1552,178.6841,178.1552,178.6645,8863.0
2023-08-24 10:05:00,182.34,182.69,182.28,182.6,12099.0,178.6057,178.9486,178.547,178.8604,12099.0
2023-08-24 10:10:00,182.69,182.73,182.35,182.39,7689.0,178.9486,178.9877,178.6155,178.6547,7689.0
2023-08-24 10:15:00,182.42,182.81,182.42,182.71,3200.0,178.6841,179.0661,178.6841,178.9682,3200.0
2023-08-24 10:20:00,182.79,182.8,181.77,181.77,5553.0,179.0465,179.0563,178.0474,178.0474,5553.0
2023-08-24 10:25:00,181.78,182.22,181.77,181.78,3167.0,178.0572,178.4882,178.0474,178.0572,3167.0
2023-08-24 10:30:00,181.86,181.86,181.43,181.5,3176.0,178.1356,178.1356,177.7144,177.7829,3176.0
2023-08-24 10:35:00,181.56,181.65,181.43,181.43,1118.0,177.8417,177.9299,177.7144,177.7144,1118.0
2023-08-24 10:40:00,181.54,181.97,181.54,181.82,6617.0,177.8221,178.2433,177.8221,178.0964,6617.0
2023-08-24 10:45:00,181.69,181.69,181.4,181.57,1775.0,177.969,177.969,177.685,177.8515,1775.0
2023-08-24 10:50:00,181.48,181.71,181.47,181.65,4090.0,177.7633,177.9886,177.7536,177.9299,4090.0
2023-08-24 10:55:00,181.74,181.74,181.44,181.44,1988.0,178.018,178.018,177.7242,177.7242,1988.0
2023-08-24 11:00:00,181.37,181.37,181.07,181.24,1304.0,177.6556,177.6556,177.3617,177.5283,1304.0
2023-08-24 11:05:00,181.22,181.42,181.21,181.4,1620.0,177.5087,177.7046,177.4989,177.685,1620.0
2023-08-24 11:10:00,181.4,181.41,181.23,181.41,1200.0,177.685,177.6948,177.5185,177.6948,1200.0
2023-08-24 11:15:00,181.41,181.45,181.33,181.34,1254.0,177.6948,177.734,177.6164,177.6262,1254.0
2023-08-24 11:20:00,181.29,181.33,181.21,181.26,2645.0,177.5772,177.6164,177.4989,177.5479,2645.0
2023-08-24 11:25:00,181.21,181.36,181.2,181.36,1371.0,177.4989,177.6458,177.4891,177.6458,1371.0
2023-08-24 11:30:00,181.26,181.27,181.05,181.27,1695.0,177.5479,177.5576,177.3422,177.5576,1695.0
2023-08-24 11:35:00,181.15,181.27,181.15,181.27,400.0,177.4401,177.5576,177.4401,177.5576,400.0
2023-08-24 11:40:00,181.28,181.29,181.01,181.08,1106.0,177.5674,177.5772,177.303,177.3715,1106.0
2023-08-24 11:45:00,180.9,181.05,180.89,180.94,2717.0,177.1952,177.3422,177.1854,177.2344,2717.0
2023-08-24 11:50:00,181.01,181.22,181.01,181.22,2102.0,177.303,177.5087,177.303,177.5087,2102.0
2023-08-24 11:55:00,181.22,181.23,180.87,180.87,1003.0,177.5087,177.5185,177.1658,177.1658,1003.0
2023-08-24 12:00:00,180.99,181.12,180.93,181.12,2128.0,177.2834,177.4107,177.2246,177.4107,2128.0
2023-08-24 12:05:00,181.13,181.28,181.12,181.2,1465.0,177.4205,177.5674,177.4107,177.4891,1465.0
2023-08-24 12:10:00,181.14,181.16,181.03,181.16,815.0,177.4303,177.4499,177.3226,177.4499,815.0
2023-08-24 12:15:00,181.16,181.25,181.1,181.1,1224.0,177.4499,177.5381,177.3911,177.3911,1224.0
2023-08-24 12:20:00,181.14,181.16,180.88,180.97,3065.0,177.4303,177.4499,177.1756,177.2638,3065.0
2023-08-24 12:25:00,180.88,180.95,180.49,180.7,4811.0,177.1756,177.2442,176.7936,176.9993,4811.0
2023-08-24 12:30:00,180.68,180.82,180.54,180.54,2828.0,176.9797,177.1169,176.8426,176.8426,2828.0
2023-08-24 12:35:00,180.53,180.58,180.28,180.29,2282.0,176.8328,176.8818,176.5879,176.5977,2282.0
2023-08-24 12:40:00,180.28,180.54,180.13,180.34,10173.0,176.5879,176.8426,176.441,176.6467,10173.0
2023-08-24 12:45:00,180.34,180.67,180.34,180.41,4632.0,176.6467,176.9699,176.6467,176.7153,4632.0
2023-08-24 12:50:00,180.4,180.44,180.05,180.26,7330.0,176.7055,176.7446,176.3626,176.5683,7330.0
2023-08-24 12:55:00,180.25,180.25,179.92,179.92,12448.0,176.5585,176.5585,176.2353,176.2353,12448.0
2023-08-24 13:00:00,179.91,180.09,179.53,179.53,13334.0,176.2255,176.4018,175.8533,175.8533,13334.0
2023-08-24 13:05:00,179.54,179.96,179.45,179.91,13254.0,175.8631,176.2745,175.7749,176.2255,13254.0
2023-08-24 13:10:00,179.93,180.05,179.7,179.75,6952.0,176.2451,176.3626,176.0198,176.0688,6952.0
2023-08-24 13:15:00,179.69,179.83,179.58,179.63,8472.0,176.01,176.1471,175.9023,175.9512,8472.0
2023-08-24 13:20:00,179.55,179.62,179.3,179.3,17670.0,175.8729,175.9414,175.628,175.628,17670.0
2023-08-24 13:25:00,179.28,179.7,179.23,179.59,11783.0,175.6084,176.0198,175.5594,175.9121,11783.0
2023-08-24 13:30:00,179.54,179.94,179.54,179.67,15844.0,175.8631,176.2549,175.8631,175.9904,15844.0
2023-08-24 13:35:00,179.68,180.15,179.68,180.08,15573.0,176.0002,176.4606,176.0002,176.392,15573.0
2023-08-24 13:40:00,180.16,180.31,180.15,180.15,8528.0,176.4704,176.6173,176.4606,176.4606,8528.0
2023-08-24 13:45:00,180.15,180.19,179.99,180.0,5985.0,176.4606,176.4998,176.3039,176.3137,5985.0
2023-08-24 13:50:00,179.95,179.95,179.58,179.66,14666.0,176.2647,176.2647,175.9023,175.9806,14666.0
2023-08-24 13:55:00,179.71,179.74,179.63,179.66,13717.0,176.0296,176.059,175.9512,175.9806,13717.0
2023-08-24 14:00:00,179.73,179.9,179.6,179.6,10903.0,176.0492,176.2157,175.9219,175.9219,10903.0
2023-08-24 14:05:00,179.56,179.59,179.32,179.32,11527.0,175.8827,175.9121,175.6476,175.6476,11527.0
2023-08-24 14:10:00,179.29,179.52,179.29,179.34,9749.0,175.6182,175.8435,175.6182,175.6672,9749.0
2023-08-24 14:15:00,179.28,179.29,178.87,179.07,10579.0,175.6084,175.6182,175.2068,175.4027,10579.0
2023-08-24 14:20:00,179.08,179.14,178.76,178.78,9609.0,175.4125,175.4713,175.0991,175.1186,9609.0
2023-08-24 14:25:00,178.75,179.04,178.73,178.76,9880.0,175.0893,175.3733,175.0697,175.0991,9880.0
2023-08-24 14:30:00,178.82,178.98,178.76,178.83,10673.0,175.1578,175.3145,175.0991,175.1676,10673.0
2023-08-24 14:35:00,178.8,178.85,178.72,178.77,9807.0,175.1382,175.1872,175.0599,175.1088,9807.0
2023-08-24 14:40:00,178.77,178.82,178.75,178.81,13925.0,175.1088,175.1578,175.0893,175.148,13925.0
2023-08-24 14:45:00,178.81,179.36,178.78,179.3,23045.0,175.148,175.6868,175.1186,175.628,23045.0
2023-08-24 14:50:00,179.3,179.64,179.28,179.64,31887.0,175.628,175.961,175.6084,175.961,31887.0
2023-08-24 14:55:00,179.7,179.76,179.28,179.42,22625.0,176.0198,176.0786,175.6084,175.7455,22625.0
2023-08-24 15:00:00,179.37,179.37,179.12,179.12,10183.0,175.6966,175.6966,175.4517,175.4517,10183.0
2023-08-24 15:05:00,179.17,179.24,178.94,179.02,12043.0,175.5007,175.5692,175.2754,175.3537,12043.0
2023-08-24 15:10:00,179.02,179.21,178.96,178.98,13066.0,175.3537,175.5398,175.295,175.3145,13066.0
2023-08-24 15:15:00,178.97,179.47,178.89,179.47,31723.0,175.3048,175.7945,175.2264,175.7945,31723.0
2023-08-24 15:20:00,179.46,179.71,179.46,179.47,8053.0,175.7847,176.0296,175.7847,175.7945,8053.0
2023-08-24 15:25:00,179.52,179.74,179.52,179.6,6312.0,175.8435,176.059,175.8435,175.9219,6312.0
2023-08-24 15:30:00,179.6,179.65,179.36,179.37,14553.0,175.9219,175.9708,175.6868,175.6966,14553.0
2023-08-24 15:35:00,179.34,179.4,179.13,179.15,22424.0,175.6672,175.7259,175.4615,175.4811,22424.0
2023-08-24 15:40:00,179.13,179.28,178.99,179.11,17646.0,175.4615,175.6084,175.3243,175.4419,17646.0
2023-08-24 15:45:00,179.09,179.09,178.62,178.94,28166.0,175.4223,175.4223,174.9619,175.2754,28166.0
2023-08-24 15:50:00,178.89,179.16,178.89,179.13,26398.0,175.2264,175.4909,175.2264,175.4615,26398.0
2023-08-24 15:55:00,179.14,179.18,178.83,178.87,62194.0,175.4713,175.5105,175.1676,175.2068,62194.0
2023-08-25 09:30:00,179.3,179.93,178.76,179.79,11079.0,175.628,176.2451,175.0991,176.108,11079.0
2023-08-25 09:35:00,179.58,180.54,179.58,180.0,4452.0,175.9023,176.8426,175.9023,176.3137,4452.0
2023-08-25 09:40:00,179.63,179.65,179.54,179.54,1200.0,175.9512,175.9708,175.8631,175.8631,1200.0
2023-08-25 09:45:00,179.68,179.68,179.43,179.55,700.0,176.0002,176.0002,175.7553,175.8729,700.0
2023-08-25 09:50:00,179.58,179.6,179.12,179.12,2058.0,175.9023,175.9219,175.4517,175.4517,2058.0
2023-08-25 09:55:00,179.13,179.51,179.13,179.51,655.0,175.4615,175.8337,175.4615,175.8337,655.0
2023-08-25 10:00:00,179.58,180.15,179.23,180.0,4684.0,175.9023,176.4606,175.5594,176.3137,4684.0
2023-08-25 10:05:00,179.95,180.38,179.84,180.34,4741.0,176.2647,176.6859,176.1569,176.6467,4741.0
2023-08-25 10:10:00,180.45,180.46,179.85,180.29,6525.0,176.7544,176.7642,176.1667,176.5977,6525.0
2023-08-25 10:15:00,180.34,180.68,179.8,179.8,3801.0,176.6467,176.9797,176.1178,176.1178,3801.0
2023-08-25 10:20:00,179.58,179.85,179.53,179.53,2772.0,175.9023,176.1667,175.8533,175.8533,2772.0
2023-08-25 10:25:00,179.61,179.7,179.37,179.7,2522.0,175.9316,176.0198,175.6966,176.0198,2522.0
2023-08-25 10:30:00,179.48,179.48,179.31,179.31,1642.0,175.8043,175.8043,175.6378,175.6378,1642.0
2023-08-25 10:35:00,179.33,179.52,179.27,179.39,2152.0,175.6574,175.8435,175.5986,175.7162,2152.0
2023-08-25 10:40:00,179.44,179.5,179.13,179.16,2054.0,175.7651,175.8239,175.4615,175.4909,2054.0
2023-08-25 10:45:00,179.13,179.13,178.95,178.97,1726.0,175.4615,175.4615,175.2852,175.3048,1726.0
2023-08-25 10:50:00,179.12,179.12,178.8,178.8,3299.0,175.4517,175.4517,175.1382,175.1382,3299.0
2023-08-25 10:55:00,178.89,179.0,178.87,178.97,1742.0,175.2264,175.3341,175.2068,175.3048,1742.0
2023-08-25 11:00:00,178.93,179.0,178.68,178.9,3945.0,175.2656,175.3341,175.0207,175.2362,3945.0
2023-08-25 11:05:00,178.92,179.37,178.91,179.34,3765.0,175.2558,175.6966,175.246,175.6672,3765.0
2023-08-25 11:10:00,179.39,179.62,179.39,179.46,3446.0,175.7162,175.9414,175.7162,175.7847,3446.0
2023-08-25 11:15:00,179.39,179.42,179.29,179.4,2003.0,175.7162,175.7455,175.6182,175.7259,2003.0
2023-08-25 11:20:00,179.43,179.81,179.42,179.81,2172.0,175.7553,176.1275,175.7455,176.1275,2172.0
2023-08-25 11:25:00,179.81,180.3,179.81,180.3,2308.0,176.1275,176.6075,176.1275,176.6075,2308.0
2023-08-25 11:30:00,180.33,180.46,180.04,180.19,2454.0,176.6369,176.7642,176.3528,176.4998,2454.0
2023-08-25 11:35:00,180.31,180.59,180.27,180.41,3609.0,176.6173,176.8916,176.5781,176.7153,3609.0
2023-08-25 11:40:00,180.4,180.67,180.25,180.67,1844.0,176.7055,176.9699,176.5585,176.9699,1844.0
2023-08-25 11:45:00,180.47,180.66,180.4,180.66,1300.0,176.774,176.9601,176.7055,176.9601,1300.0
2023-08-25 11:50:00,180.67,180.97,180.62,180.97,1185.0,176.9699,177.2638,176.921,177.2638,1185.0
2023-08-25 11:55:00,180.88,180.88,180.6,180.73,3490.0,177.1756,177.1756,176.9014,177.0287,3490.0
2023-08-25 12:00:00,180.9,181.03,180.77,180.79,1314.0,177.1952,177.3226,177.0679,177.0875,1314.0
2023-08-25 12:05:00,180.74,180.74,180.66,180.71,300.0,177.0385,177.0385,176.9601,177.0091,300.0
2023-08-25 12:10:00,180.62,180.81,180.62,180.8,976.0,176.921,177.1071,176.921,177.0973,976.0
2023-08-25 12:15:00,180.84,180.84,180.55,180.65,5799.0,177.1365,177.1365,176.8524,176.9503,5799.0
2023-08-25 12:20:00,180.56,180.8,180.54,180.76,2193.0,176.8622,177.0973,176.8426,177.0581,2193.0
2023-08-25 12:25:00,180.85,180.89,180.58,180.63,3296.0,177.1463,177.1854,176.8818,176.9308,3296.0
2023-08-25 12:30:00,180.63,180.79,180.62,180.74,1191.0,176.9308,177.0875,176.921,177.0385,1191.0
2023-08-25 12:35:00,180.74,180.84,180.67,180.84,1070.0,177.0385,177.1365,176.9699,177.1365,1070.0
2023-08-25 12:40:00,180.85,180.92,180.84,180.92,2371.0,177.1463,177.2148,177.1365,177.2148,2371.0
2023-08-25 12:45:00,180.78,180.88,180.74,180.77,1522.0,177.0777,177.1756,177.0385,177.0679,1522.0
2023-08-25 12:50:00,180.44,180.44,180.14,180.14,4332.0,176.7446,176.7446,176.4508,176.4508,4332.0
2023-08-25 12:55:00,180.24,180.46,180.23,180.46,1223.0,176.5487,176.7642,176.5389,176.7642,1223.0
2023-08-25 13:00:00,180.45,180.45,180.33,180.4,1000.0,176.7544,176.7544,176.6369,176.7055,1000.0
2023-08-25 13:05:00,180.41,180.44,180.35,180.41,600.0,176.7153,176.7446,176.6565,176.7153,600.0
2023-08-25 13:10:00,180.35,180.61,180.34,180.61,4117.0,176.6565,176.9112,176.6467,176.9112,4117.0
2023-08-25 13:15:00,180.58,180.62,180.42,180.42,1395.0,176.8818,176.921,176.7251,176.7251,1395.0
2023-08-25 13:20:00,180.4,180.45,180.22,180.22,2019.0,176.7055,176.7544,176.5292,176.5292,2019.0
2023-08-25 13:25:00,180.18,180.34,180.18,180.34,900.0,176.49,176.6467,176.49,176.6467,900.0
2023-08-25 13:30:00,180.24,180.42,180.07,180.13,6935.0,176.5487,176.7251,176.3822,176.441,6935.0
2023-08-25 13:35:00,180.13,180.33,180.03,180.3,5283.0,176.441,176.6369,176.343,176.6075,5283.0
2023-08-25 13:40:00,180.28,180.29,180.26,180.27,700.0,176.5879,176.5977,176.5683,176.5781,700.0
2023-08-25 13:45:00,180.28,180.29,180.19,180.25,2434.0,176.5879,176.5977,176.4998,176.5585,2434.0
2023-08-25 13:50:00,180.28,180.52,180.28,180.52,1915.0,176.5879,176.823,176.5879,176.823,1915.0
2023-08-25 13:55:00,180.61,180.65,180.43,180.65,1819.0,176.9112,176.9503,176.7349,176.9503,1819.0
2023-08-25 14:00:00,180.57,180.63,180.53,180.53,820.0,176.872,176.9308,176.8328,176.8328,820.0
2023-08-25 14:05:00,180.52,180.67,180.51,180.55,2718.0,176.823,176.9699,176.8132,176.8524,2718.0
2023-08-25 14:10:00,180.59,180.7,180.49,180.7,1979.0,176.8916,176.9993,176.7936,176.9993,1979.0
2023-08-25 14:15:00,180.73,180.74,180.61,180.72,800.0,177.0287,177.0385,176.9112,177.0189,800.0
2023-08-25 14:20:00,180.76,180.91,180.73,180.82,3884.0,177.0581,177.205,177.0287,177.1169,3884.0
2023-08-25 14:25:00,180.86,180.86,180.75,180.8,5254.0,177.156,177.156,177.0483,177.0973,5254.0
2023-08-25 14:30:00,180.84,180.95,180.71,180.91,2638.0,177.1365,177.2442,177.0091,177.205,2638.0
2023-08-25 14:35:00,180.91,180.92,180.81,180.82,4231.0,177.205,177.2148,177.1071,177.1169,4231.0
2023-08-25 14:40:00,181.0,181.12,180.91,180.91,4004.0,177.2932,177.4107,177.205,177.205,4004.0
2023-08-25 14:45:00,180.95,181.17,180.94,181.16,1641.0,177.2442,177.4597,177.2344,177.4499,1641.0
2023-08-25 14:50:00,181.13,181.23,181.1,181.17,2011.0,177.4205,177.5185,177.3911,177.4597,2011.0
2023-08-25 14:55:00,181.23,181.29,181.17,181.2,3603.0,177.5185,177.5772,177.4597,177.4891,3603.0
2023-08-25 15:00:00,181.27,181.49,181.26,181.34,2797.0,177.5576,177.7731,177.5479,177.6262,2797.0
2023-08-25 15:05:00,181.38,181.38,181.22,181.27,2437.0,177.6654,177.6654,177.5087,177.5576,2437.0
2023-08-25 15:10:00,181.33,181.38,181.2,181.26,2156.0,177.6164,177.6654,177.4891,177.5479,2156.0
2023-08-25 15:15:00,181.26,181.26,181.06,181.11,6310.0,177.5479,177.5479,177.3519,177.4009,6310.0
2023-08-25 15:20:00,181.11,181.32,181.1,181.3,4063.0,177.4009,177.6066,177.3911,177.587,4063.0
2023-08-25 15:25:00,181.28,181.36,181.26,181.26,3148.0,177.5674,177.6458,177.5479,177.5479,3148.0
2023-08-25 15:30:00,181.28,181.34,181.14,181.14,5457.0,177.5674,177.6262,177.4303,177.4303,5457.0
2023-08-25 15:35:00,181.1,181.11,180.94,181.02,2971.0,177.3911,177.4009,177.2344,177.3128,2971.0
2023-08-25 15:40:00,181.0,181.0,180.89,180.94,2439.0,177.2932,177.2932,177.1854,177.2344,2439.0
2023-08-25 15:45:00,180.9,180.91,180.63,180.63,9869.0,177.1952,177.205,176.9308,176.9308,9869.0
2023-08-25 15:50:00,180.63,180.68,180.29,180.39,11272.0,176.9308,176.9797,176.5977,176.6957,11272.0
2023-08-25 15:55:00,180.43,180.59,180.37,180.41,31660.0,176.7349,176.8916,176.6761,176.7153,31660.0
2023-08-28 09:30:00,180.89,181.31,180.89,181.31,10342.0,177.1854,177.5968,177.1854,177.5968,10342.0
2023-08-28 09:35:00,180.92,181.15,180.85,181.01,1822.0,177.2148,177.4401,177.1463,177.303,1822.0
2023-08-28 09:40:00,181.08,181.29,181.07,181.25,2794.0,177.3715,177.5772,177.3617,177.5381,2794.0
2023-08-28 09:45:00,181.21,181.43,181.18,181.43,1882.0,177.4989,177.7144,177.4695,177.7144,1882.0
2023-08-28 09:50:00,181.37,181.47,181.33,181.4,1849.0,177.6556,177.7536,177.6164,177.685,1849.0
2023-08-28 09:55:00,181.49,181.77,181.49,181.63,1901.0,177.7731,178.0474,177.7731,177.9103,1901.0
2023-08-28 10:00:00,181.67,181.69,181.28,181.36,4115.0,177.9495,177.969,177.5674,177.6458,4115.0
2023-08-28 10:05:00,181.35,181.41,181.23,181.34,1626.0,177.636,177.6948,177.5185,177.6262,1626.0
2023-08-28 10:10:00,181.28,181.31,181.21,181.21,1134.0,177.5674,177.5968,177.4989,177.4989,1134.0
2023-08-28 10:15:00,181.19,181.27,181.14,181.19,1461.0,177.4793,177.5576,177.4303,177.4793,1461.0
2023-08-28 10:20:00,181.25,181.25,181.0,181.19,2110.0,177.5381,177.5381,177.2932,177.4793,2110.0
2023-08-28 10:25:00,181.23,181.46,181.22,181.46,1001.0,177.5185,177.7438,177.5087,177.7438,1001.0
2023-08-28 10:30:00,181.42,181.42,181.23,181.28,1120.0,177.7046,177.7046,177.5185,177.5674,1120.0
2023-08-28 10:35:00,181.26,181.34,180.95,180.95,1200.0,177.5479,177.6262,177.2442,177.2442,1200.0
2023-08-28 10:40:00,181.06,181.13,180.82,180.91,4804.0,177.3519,177.4205,177.1169,177.205,4804.0
2023-08-28 10:45:00,180.89,181.09,180.89,180.91,2400.0,177.1854,177.3813,177.1854,177.205,2400.0
2023-08-28 10:50:00,180.98,181.17,180.86,180.9,3668.0,177.2736,177.4597,177.156,177.1952,3668.0
2023-08-28 10:55:00,180.86,181.36,180.86,181.28,3534.0,177.156,177.6458,177.156,177.5674,3534.0
2023-08-28 11:00:00,181.19,181.28,181.03,181.11,1713.0,177.4793,177.5674,177.3226,177.4009,1713.0
2023-08-28 11:05:00,180.91,181.0,180.77,180.87,4819.0,177.205,177.2932,177.0679,177.1658,4819.0
2023-08-28 11:10:00,180.82,180.97,180.82,180.88,1700.0,177.1169,177.2638,177.1169,177.1756,1700.0
2023-08-28 11:15:00,180.87,180.95,180.86,180.88,725.0,177.1658,177.2442,177.156,177.1756,725.0
2023-08-28 11:20:00,180.88,181.0,180.88,180.93,3002.0,177.1756,177.2932,177.1756,177.2246,3002.0
2023-08-28 11:25:00,180.95,181.16,180.86,181.03,1474.0,177.2442,177.4499,177.156,177.3226,1474.0
2023-08-28 11:30:00,181.14,181.26,181.13,181.21,5256.0,177.4303,177.5479,177.4205,177.4989,5256.0
2023-08-28 11:35:00,181.16,181.44,181.16,181.38,1286.0,177.4499,177.7242,177.4499,177.6654,1286.0
2023-08-28 11:40:00,181.43,181.43,181.17,181.17,2772.0,177.7144,177.7144,177.4597,177.4597,2772.0
2023-08-28 11:45:00,181.24,181.33,181.09,181.33,2300.0,177.5283,177.6164,177.3813,177.6164,2300.0
2023-08-28 11:50:00,181.26,181.31,181.2,181.29,1420.0,177.5479,177.5968,177.4891,177.5772,1420.0
2023-08-28 11:55:00,181.34,181.38,181.29,181.34,1900.0,177.6262,177.6654,177.5772,177.6262,1900.0
2023-08-28 12:00:00,181.35,181.35,181.15,181.16,981.0,177.636,177.636,177.4401,177.4499,981.0
2023-08-28 12:05:00,181.16,181.16,181.0,181.08,2854.0,177.4499,177.4499,177.2932,177.3715,2854.0
2023-08-28 12:10:00,181.05,181.25,181.05,181.2,3001.0,177.3422,177.5381,177.3422,177.4891,3001.0
2023-08-28 12:15:00,181.17,181.18,180.84,180.84,1332.0,177.4597,177.4695,177.1365,177.1365,1332.0
2023-08-28 12:20:00,180.72,180.86,180.72,180.86,2669.0,177.0189,177.156,177.0189,177.156,2669.0
2023-08-28 12:25:00,180.8,180.93,180.8,180.88,1600.0,177.0973,177.2246,177.0973,177.1756,1600.0
2023-08-28 12:30:00,180.83,180.91,180.82,180.84,1398.0,177.1267,177.205,177.1169,177.1365,1398.0
2023-08-28 12:35:00,180.92,180.95,180.85,180.93,1700.0,177.2148,177.2442,177.1463,177.2246,1700.0
2023-08-28 12:40:00,180.92,181.06,180.92,180.93,1498.0,177.2148,177.3519,177.2148,177.2246,1498.0
2023-08-28 12:45:00,180.94,180.96,180.86,180.92,2832.0,177.2344,177.254,177.156,177.2148,2832.0
2023-08-28 12:50:00,180.86,181.07,180.86,181.05,564.0,177.156,177.3617,177.156,177.3422,564.0
2023-08-28 12:55:00,181.12,181.34,181.12,181.34,820.0,177.4107,177.6262,177.4107,177.6262,820.0
2023-08-28 13:00:00,181.36,181.41,181.29,181.34,1570.0,177.6458,177.6948,177.5772,177.6262,1570.0
2023-08-28 13:05:00,181.42,181.48,181.32,181.32,2683.0,177.7046,177.7633,177.6066,177.6066,2683.0
2023-08-28 13:10:00,181.3,181.33,181.21,181.23,600.0,177.587,177.6164,177.4989,177.5185,600.0
2023-08-28 13:15:00,181.1,181.11,181.03,181.11,499.0,177.3911,177.4009,177.3226,177.4009,499.0
2023-08-28 13:20:00,181.26,181.27,181.26,181.26,151.0,177.5479,177.5576,177.5479,177.5479,151.0
2023-08-28 13:25:00,181.23,181.29,181.07,181.16,2501.0,177.5185,177.5772,177.3617,177.4499,2501.0
2023-08-28 13:30:00,181.23,181.31,181.19,181.23,992.0,177.5185,177.5968,177.4793,177.5185,992.0
2023-08-28 13:35:00,181.27,181.27,181.16,181.23,1692.0,177.5576,177.5576,177.4499,177.5185,1692.0
2023-08-28 13:40:00,181.27,181.27,181.1,181.1,1300.0,177.5576,177.5576,177.3911,177.3911,1300.0
2023-08-28 13:45:00,181.14,181.14,180.99,180.99,500.0,177.4303,177.4303,177.2834,177.2834,500.0
2023-08-28 13:50:00,181.06,181.07,180.93,180.93,2261.0,177.3519,177.3617,177.2246,177.2246,2261.0
2023-08-28 13:55:00,180.74,180.74,180.42,180.42,1501.0,177.0385,177.0385,176.7251,176.7251,1501.0
2023-08-28 14:00:00,180.48,180.59,180.37,180.48,2163.0,176.7838,176.8916,176.6761,176.7838,2163.0
2023-08-28 14:05:00,180.46,180.57,180.4,180.5,2001.0,176.7642,176.872,176.7055,176.8034,2001.0
2023-08-28 14:10:00,180.5,180.5,180.28,180.28,1203.0,176.8034,176.8034,176.5879,176.5879,1203.0
2023-08-28 14:15:00,180.33,180.45,180.28,180.39,2960.0,176.6369,176.7544,176.5879,176.6957,2960.0
2023-08-28 14:20:00,180.38,180.51,180.37,180.4,3100.0,176.6859,176.8132,176.6761,176.7055,3100.0
2023-08-28 14:25:00,180.41,180.55,180.38,180.43,2340.0,176.7153,176.8524,176.6859,176.7349,2340.0
2023-08-28 14:30:00,180.43,180.57,180.41,180.53,3574.0,176.7349,176.872,176.7153,176.8328,3574.0
2023-08-28 14:35:00,180.57,180.65,180.44,180.45,2143.0,176.872,176.9503,176.7446,176.7544,2143.0
2023-08-28 14:40:00,180.45,180.6,180.44,180.58,1400.0,176.7544,176.9014,176.7446,176.8818,1400.0
2023-08-28 14:45:00,180.62,180.62,180.5,180.62,3854.0,176.921,176.921,176.8034,176.921,3854.0
2023-08-28 14:50:00,180.62,180.74,180.61,180.7,2357.0,176.921,177.0385,176.9112,176.9993,2357.0
2023-08-28 14:55:00,180.7,180.74,180.59,180.74,2200.0,176.9993,177.0385,176.8916,177.0385,2200.0
2023-08-28 15:00:00,180.73,180.78,180.64,180.78,1711.0,177.0287,177.0777,176.9406,177.0777,1711.0
2023-08-28 15:05:00,180.78,180.8,180.7,180.8,3231.0,177.0777,177.0973,176.9993,177.0973,3231.0
2023-08-28 15:10:00,180.77,180.8,180.6,180.61,3808.0,177.0679,177.0973,176.9014,176.9112,3808.0
2023-08-28 15:15:00,180.56,180.7,180.53,180.66,4359.0,176.8622,176.9993,176.8328,176.9601,4359.0
2023-08-28 15:20:00,180.65,180.65,180.43,180.47,2612.0,176.9503,176.9503,176.7349,176.774,2612.0
2023-08-28 15:25:00,180.5,180.6,180.4,180.59,3320.0,176.8034,176.9014,176.7055,176.8916,3320.0
2023-08-28 15:30:00,180.54,180.64,180.47,180.58,5586.0,176.8426,176.9406,176.774,176.8818,5586.0
2023-08-28 15:35:00,180.58,180.63,180.46,180.49,4913.0,176.8818,176.9308,176.7642,176.7936,4913.0
2023-08-28 15:40:00,180.47,180.58,180.41,180.57,7843.0,176.774,176.8818,176.7153,176.872,7843.0
2023-08-28 15:45:00,180.58,180.98,180.58,180.81,12022.0,176.8818,177.2736,176.8818,177.1071,12022.0
2023-08-28 15:50:00,180.77,180.83,180.62,180.71,12191.0,177.0679,177.1267,176.921,177.0091,12191.0
2023-08-28 15:55:00,180.7,181.03,180.69,180.92,59645.0,176.9993,177.3226,176.9895,177.2148,59645.0
2023-08-29 09:30:00,180.74,181.25,179.92,180.28,12633.0,177.0385,177.5381,176.2353,176.5879,12633.0
2023-08-29 09:35:00,180.28,180.61,180.28,180.39,1802.0,176.5879,176.9112,176.5879,176.6957,1802.0
2023-08-29 09:40:00,180.27,180.36,180.21,180.23,3325.0,176.5781,176.6663,176.5194,176.5389,3325.0
2023-08-29 09:45:00,180.24,180.36,179.98,179.98,1586.0,176.5487,176.6663,176.2941,176.2941,1586.0
2023-08-29 09:50:00,180.06,180.13,179.93,179.99,2677.0,176.3724,176.441,176.2451,176.3039,2677.0
2023-08-29 09:55:00,179.99,179.99,179.82,179.82,300.0,176.3039,176.3039,176.1373,176.1373,300.0
2023-08-29 10:00:00,179.95,180.25,179.94,180.24,5661.0,176.2647,176.5585,176.2549,176.5487,5661.0
2023-08-29 10:05:00,180.28,180.63,180.25,180.56,3573.0,176.5879,176.9308,176.5585,176.8622,3573.0
2023-08-29 10:10:00,180.55,180.95,180.32,180.95,3599.0,176.8524,177.2442,176.6271,177.2442,3599.0
2023-08-29 10:15:00,180.95,181.12,180.95,181.12,800.0,177.2442,177.4107,177.2442,177.4107,800.0
2023-08-29 10:20:00,181.19,181.48,181.11,181.35,1488.0,177.4793,177.7633,177.4009,177.636,1488.0
2023-08-29 10:25:00,181.35,181.35,181.04,181.23,1703.0,177.636,177.636,177.3324,177.5185,1703.0
2023-08-29 10:30:00,181.3,181.53,181.3,181.39,1659.0,177.587,177.8123,177.587,177.6752,1659.0
2023-08-29 10:35:00,181.41,181.43,181.08,181.09,1698.0,177.6948,177.7144,177.3715,177.3813,1698.0
2023-08-29 10:40:00,181.04,181.22,181.04,181.22,428.0,177.3324,177.5087,177.3324,177.5087,428.0
2023-08-29 10:45:00,181.02,181.27,181.0,181.27,571.0,177.3128,177.5576,177.2932,177.5576,571.0
2023-08-29 10:50:00,181.26,181.26,180.89,180.89,1720.0,177.5479,177.5479,177.1854,177.1854,1720.0
2023-08-29 10:55:00,180.81,180.95,180.81,180.88,1300.0,177.1071,177.2442,177.1071,177.1756,1300.0
2023-08-29 11:00:00,180.93,180.93,180.81,180.81,305.0,177.2246,177.2246,177.1071,177.1071,305.0
2023-08-29 11:05:00,180.93,181.02,180.93,181.02,451.0,177.2246,177.3128,177.2246,177.3128,451.0
2023-08-29 11:10:00,181.04,181.15,181.02,181.02,1123.0,177.3324,177.4401,177.3128,177.3128,1123.0
2023-08-29 11:15:00,181.16,181.37,181.16,181.37,895.0,177.4499,177.6556,177.4499,177.6556,895.0
2023-08-29 11:20:00,181.43,181.44,181.15,181.31,1320.0,177.7144,177.7242,177.4401,177.5968,1320.0
2023-08-29 11:25:00,181.25,181.44,181.21,181.42,1254.0,177.5381,177.7242,177.4989,177.7046,1254.0
2023-08-29 11:30:00,181.39,181.55,181.36,181.54,897.0,177.6752,177.8319,177.6458,177.8221,897.0
2023-08-29 11:35:00,181.6,181.73,181.58,181.73,1621.0,177.8809,178.0082,177.8613,178.0082,1621.0
2023-08-29 11:40:00,181.74,181.85,181.65,181.67,1055.0,178.018,178.1258,177.9299,177.9495,1055.0
2023-08-29 11:45:00,181.67,181.67,181.5,181.5,1196.0,177.9495,177.9495,177.7829,177.7829,1196.0
2023-08-29 11:50:00,181.66,181.82,181.65,181.82,925.0,177.9397,178.0964,177.9299,178.0964,925.0
2023-08-29 11:55:00,181.73,182.02,181.68,181.95,5694.0,178.0082,178.2923,177.9593,178.2237,5694.0
2023-08-29 12:00:00,181.89,181.96,181.84,181.96,1014.0,178.165,178.2335,178.116,178.2335,1014.0
2023-08-29 12:05:00,181.81,181.89,181.81,181.89,276.0,178.0866,178.165,178.0866,178.165,276.0
2023-08-29 12:10:00,181.9,182.07,181.9,181.92,3243.0,178.1747,178.3413,178.1747,178.1943,3243.0
2023-08-29 12:15:00,182.06,182.19,182.06,182.11,679.0,178.3315,178.4588,178.3315,178.3804,679.0
2023-08-29 12:20:00,182.09,182.2,182.09,182.18,1074.0,178.3609,178.4686,178.3609,178.449,1074.0
2023-08-29 12:25:00,182.18,182.18,182.02,182.08,900.0,178.449,178.449,178.2923,178.3511,900.0
2023-08-29 12:30:00,182.08,182.09,181.82,181.82,1545.0,178.3511,178.3609,178.0964,178.0964,1545.0
2023-08-29 12:35:00,181.8,181.87,181.76,181.78,1749.0,178.0768,178.1454,178.0376,178.0572,1749.0
2023-08-29 12:40:00,181.76,181.76,181.64,181.64,858.0,178.0376,178.0376,177.9201,177.9201,858.0
2023-08-29 12:45:00,181.53,181.53,181.53,181.53,100.0,177.8123,177.8123,177.8123,177.8123,100.0
2023-08-29 12:50:00,181.66,181.66,181.64,181.64,230.0,177.9397,177.9397,177.9201,177.9201,230.0
2023-08-29 12:55:00,181.69,181.77,181.69,181.77,886.0,177.969,178.0474,177.969,178.0474,886.0
2023-08-29 13:00:00,181.78,182.0,181.78,182.0,753.0,178.0572,178.2727,178.0572,178.2727,753.0
2023-08-29 13:05:00,182.0,182.0,182.0,182.0,100.0,178.2727,178.2727,178.2727,178.2727,100.0
2023-08-29 13:10:00,182.03,182.03,181.9,181.94,1321.0,178.3021,178.3021,178.1747,178.2139,1321.0
2023-08-29 13:15:00,181.88,181.96,181.83,181.83,1096.0,178.1552,178.2335,178.1062,178.1062,1096.0
2023-08-29 13:20:00,181.87,181.96,181.87,181.96,480.0,178.1454,178.2335,178.1454,178.2335,480.0
2023-08-29 13:25:00,182.0,182.04,181.94,181.94,301.0,178.2727,178.3119,178.2139,178.2139,301.0
2023-08-29 13:30:00,181.99,182.0,181.96,182.0,450.0,178.2629,178.2727,178.2335,178.2727,450.0
2023-08-29 13:35:00,182.03,182.35,182.03,182.27,1466.0,178.3021,178.6155,178.3021,178.5372,1466.0
2023-08-29 13:40:00,182.21,182.3,182.2,182.3,1178.0,178.4784,178.5666,178.4686,178.5666,1178.0
2023-08-29 13:45:00,182.26,182.39,182.19,182.19,1331.0,178.5274,178.6547,178.4588,178.4588,1331.0
2023-08-29 13:50:00,182.18,182.18,181.89,181.96,2383.0,178.449,178.449,178.165,178.2335,2383.0
2023-08-29 13:55:00,181.84,181.93,181.74,181.93,1226.0,178.116,178.2041,178.018,178.2041,1226.0
2023-08-29 14:00:00,181.97,181.97,181.88,181.94,627.0,178.2433,178.2433,178.1552,178.2139,627.0
2023-08-29 14:05:00,181.96,182.01,181.95,182.01,206.0,178.2335,178.2825,178.2237,178.2825,206.0
2023-08-29 14:10:00,181.96,182.03,181.92,181.92,5560.0,178.2335,178.3021,178.1943,178.1943,5560.0
2023-08-29 14:15:00,181.89,181.91,181.86,181.91,484.0,178.165,178.1845,178.1356,178.1845,484.0
2023-08-29 14:20:00,182.01,182.14,181.96,181.96,2357.0,178.2825,178.4098,178.2335,178.2335,2357.0
2023-08-29 14:25:00,181.96,182.06,181.96,182.0,1257.0,178.2335,178.3315,178.2335,178.2727,1257.0
2023-08-29 14:30:00,182.12,182.2,182.12,182.2,510.0,178.3902,178.4686,178.3902,178.4686,510.0
2023-08-29 14:35:00,182.2,182.2,182.15,182.16,300.0,178.4686,178.4686,178.4196,178.4294,300.0
2023-08-29 14:40:00,182.15,182.25,182.12,182.22,1435.0,178.4196,178.5176,178.3902,178.4882,1435.0
2023-08-29 14:45:00,182.25,182.28,182.2,182.28,1634.0,178.5176,178.547,178.4686,178.547,1634.0
2023-08-29 14:50:00,182.29,182.37,182.27,182.27,1908.0,178.5568,178.6351,178.5372,178.5372,1908.0
2023-08-29 14:55:00,182.23,182.32,182.09,182.11,6208.0,178.498,178.5861,178.3609,178.3804,6208.0
2023-08-29 15:00:00,182.07,182.2,182.03,182.2,2043.0,178.3413,178.4686,178.3021,178.4686,2043.0
2023-08-29 15:05:00,182.2,182.34,182.16,182.34,999.0,178.4686,178.6057,178.4294,178.6057,999.0
2023-08-29 15:10:00,182.38,182.42,182.31,182.42,1317.0,178.6449,178.6841,178.5764,178.6841,1317.0
2023-08-29 15:15:00,182.41,182.53,182.37,182.53,3083.0,178.6743,178.7918,178.6351,178.7918,3083.0
2023-08-29 15:20:00,182.52,182.66,182.51,182.61,2677.0,178.782,178.9192,178.7723,178.8702,2677.0
2023-08-29 15:25:00,182.66,182.74,182.6,182.67,2830.0,178.9192,178.9975,178.8604,178.929,2830.0
2023-08-29 15:30:00,182.73,182.74,182.64,182.72,3307.0,178.9877,178.9975,178.8996,178.978,3307.0
2023-08-29 15:35:00,182.7,182.72,182.62,182.72,2662.0,178.9584,178.978,178.88,178.978,2662.0
2023-08-29 15:40:00,182.75,182.93,182.72,182.93,3012.0,179.0073,179.1837,178.978,179.1837,3012.0
2023-08-29 15:45:00,182.95,183.03,182.88,182.93,12921.0,179.2032,179.2816,179.1347,179.1837,12921.0
2023-08-29 15:50:00,182.93,182.99,182.64,182.88,15303.0,179.1837,179.2424,178.8996,179.1347,15303.0
2023-08-29 15:55:00,182.84,183.15,182.77,183.12,45583.0,179.0955,179.3991,179.0269,179.3698,45583.0
2023-08-30 09:30:00,183.41,183.95,183.41,183.75,7508.0,179.6538,180.1828,179.6538,179.9869,7508.0
2023-08-30 09:35:00,183.74,183.96,183.68,183.68,400.0,179.9771,180.1926,179.9183,179.9183,400.0
2023-08-30 09:40:00,183.85,183.85,183.62,183.67,1579.0,180.0848,180.0848,179.8595,179.9085,1579.0
2023-08-30 09:45:00,183.76,184.22,183.76,184.15,1704.0,179.9967,180.4472,179.9967,180.3787,1704.0
2023-08-30 09:50:00,184.09,184.44,184.02,184.2,3606.0,180.3199,180.6627,180.2513,180.4276,3606.0
2023-08-30 09:55:00,184.31,184.32,183.89,183.89,5066.0,180.5354,180.5452,180.124,180.124,5066.0
2023-08-30 10:00:00,184.05,184.05,183.84,184.0,1225.0,180.2807,180.2807,180.075,180.2317,1225.0
2023-08-30 10:05:00,183.95,184.34,183.95,184.27,3842.0,180.1828,180.5648,180.1828,180.4962,3842.0
2023-08-30 10:10:00,184.39,184.39,183.79,183.79,1769.0,180.6138,180.6138,180.026,180.026,1769.0
2023-08-30 10:15:00,183.81,183.85,183.41,183.7,5540.0,180.0456,180.0848,179.6538,179.9379,5540.0
2023-08-30 10:20:00,183.62,183.63,183.18,183.27,1850.0,179.8595,179.8693,179.4285,179.5167,1850.0
2023-08-30 10:25:00,183.22,183.34,182.88,182.96,4176.0,179.4677,179.5853,179.1347,179.213,4176.0
2023-08-30 10:30:00,183.07,183.36,182.95,183.29,4460.0,179.3208,179.6048,179.2032,179.5363,4460.0
2023-08-30 10:35:00,183.16,183.25,182.86,183.12,2338.0,179.4089,179.4971,179.1151,179.3698,2338.0
2023-08-30 10:40:00,183.25,183.35,183.17,183.35,802.0,179.4971,179.5951,179.4187,179.5951,802.0
2023-08-30 10:45:00,183.39,183.41,183.18,183.41,1770.0,179.6342,179.6538,179.4285,179.6538,1770.0
2023-08-30 10:50:00,183.48,183.48,183.39,183.44,620.0,179.7224,179.7224,179.6342,179.6832,620.0
2023-08-30 10:55:00,183.42,183.5,183.37,183.45,2060.0,179.6636,179.742,179.6146,179.693,2060.0
2023-08-30 11:00:00,183.35,183.35,183.13,183.18,1264.0,179.5951,179.5951,179.3796,179.4285,1264.0
2023-08-30 11:05:00,183.24,183.43,183.24,183.25,1995.0,179.4873,179.6734,179.4873,179.4971,1995.0
2023-08-30 11:10:00,183.31,183.37,183.24,183.37,853.0,179.5559,179.6146,179.4873,179.6146,853.0
2023-08-30 11:15:00,183.42,183.42,183.08,183.19,3432.0,179.6636,179.6636,179.3306,179.4383,3432.0
2023-08-30 11:20:00,183.23,183.26,183.19,183.23,1466.0,179.4775,179.5069,179.4383,179.4775,1466.0
2023-08-30 11:25:00,183.27,183.28,183.01,183.28,3477.0,179.5167,179.5265,179.262,179.5265,3477.0
2023-08-30 11:30:00,183.23,183.36,183.21,183.36,4489.0,179.4775,179.6048,179.4579,179.6048,4489.0
2023-08-30 11:35:00,183.31,183.39,183.31,183.35,400.0,179.5559,179.6342,179.5559,179.5951,400.0
2023-08-30 11:40:00,183.33,183.45,183.32,183.36,1876.0,179.5755,179.693,179.5657,179.6048,1876.0
2023-08-30 11:45:00,183.41,183.55,183.29,183.31,1671.0,179.6538,179.791,179.5363,179.5559,1671.0
2023-08-30 11:50:00,183.26,183.42,183.26,183.41,1900.0,179.5069,179.6636,179.5069,179.6538,1900.0
2023-08-30 11:55:00,183.33,183.39,183.25,183.33,2623.0,179.5755,179.6342,179.4971,179.5755,2623.0
2023-08-30 12:00:00,183.29,183.29,183.21,183.25,1300.0,179.5363,179.5363,179.4579,179.4971,1300.0
2023-08-30 12:05:00,183.23,183.23,183.13,183.15,2264.0,179.4775,179.4775,179.3796,179.3991,2264.0
2023-08-30 12:10:00,183.12,183.31,183.12,183.3,1807.0,179.3698,179.5559,179.3698,179.5461,1807.0
2023-08-30 12:15:00,183.26,183.41,183.25,183.25,1617.0,179.5069,179.6538,179.4971,179.4971,1617.0
2023-08-30 12:20:00,183.23,183.28,183.19,183.19,400.0,179.4775,179.5265,179.4383,179.4383,400.0
2023-08-30 12:25:00,183.15,183.34,183.15,183.24,1053.0,179.3991,179.5853,179.3991,179.4873,1053.0
2023-08-30 12:30:00,183.31,183.36,183.22,183.36,1343.0,179.5559,179.6048,179.4677,179.6048,1343.0
2023-08-30 12:35:00,183.38,183.44,183.33,183.44,621.0,179.6244,179.6832,179.5755,179.6832,621.0
2023-08-30 12:40:00,183.37,183.49,183.37,183.49,721.0,179.6146,179.7322,179.6146,179.7322,721.0
2023-08-30 12:45:00,183.44,183.51,183.31,183.31,918.0,179.6832,179.7518,179.5559,179.5559,918.0
2023-08-30 12:50:00,183.37,183.43,183.19,183.2,1951.0,179.6146,179.6734,179.4383,179.4481,1951.0
2023-08-30 12:55:00,183.28,183.32,183.24,183.26,800.0,179.5265,179.5657,179.4873,179.5069,800.0
2023-08-30 13:00:00,183.37,183.37,183.15,183.2,1062.0,179.6146,179.6146,179.3991,179.4481,1062.0
2023-08-30 13:05:00,183.23,183.23,183.03,183.09,2058.0,179.4775,179.4775,179.2816,179.3404,2058.0
2023-08-30 13:10:00,183.04,183.07,183.03,183.03,400.0,179.2914,179.3208,179.2816,179.2816,400.0
2023-08-30 13:15:00,182.97,183.14,182.92,183.04,2379.0,179.2228,179.3894,179.1739,179.2914,2379.0
2023-08-30 13:20:00,183.06,183.09,183.06,183.09,400.0,179.311,179.3404,179.311,179.3404,400.0
2023-08-30 13:25:00,183.04,183.09,183.01,183.09,874.0,179.2914,179.3404,179.262,179.3404,874.0
2023-08-30 13:30:00,183.0,183.15,182.95,183.11,2200.0,179.2522,179.3991,179.2032,179.36,2200.0
2023-08-30 13:35:00,183.1,183.18,183.06,183.18,2471.0,179.3502,179.4285,179.311,179.4285,2471.0
2023-08-30 13:40:00,183.1,183.1,183.06,183.09,979.0,179.3502,179.3502,179.311,179.3404,979.0
2023-08-30 13:45:00,183.09,183.14,183.02,183.14,2225.0,179.3404,179.3894,179.2718,179.3894,2225.0
2023-08-30 13:50:00,183.05,183.1,182.9,183.09,1200.0,179.3012,179.3502,179.1543,179.3404,1200.0
2023-08-30 13:55:00,183.06,183.19,183.0,183.19,1465.0,179.311,179.4383,179.2522,179.4383,1465.0
2023-08-30 14:00:00,183.2,183.2,183.06,183.07,1545.0,179.4481,179.4481,179.311,179.3208,1545.0
2023-08-30 14:05:00,183.12,183.12,183.04,183.05,200.0,179.3698,179.3698,179.2914,179.3012,200.0
2023-08-30 14:10:00,183.03,183.15,183.03,183.1,1139.0,179.2816,179.3991,179.2816,179.3502,1139.0
2023-08-30 14:15:00,183.19,183.33,183.15,183.2,1970.0,179.4383,179.5755,179.3991,179.4481,1970.0
2023-08-30 14:20:00,183.2,183.24,183.15,183.21,1200.0,179.4481,179.4873,179.3991,179.4579,1200.0
2023-08-30 14:25:00,183.15,183.25,183.08,183.17,2539.0,179.3991,179.4971,179.3306,179.4187,2539.0
2023-08-30 14:30:00,183.12,183.25,183.05,183.16,550.0,179.3698,179.4971,179.3012,179.4089,550.0
2023-08-30 14:35:00,183.21,183.3,183.21,183.23,1328.0,179.4579,179.5461,179.4579,179.4775,1328.0
2023-08-30 14:40:00,183.25,183.36,183.24,183.36,2159.0,179.4971,179.6048,179.4873,179.6048,2159.0
2023-08-30 14:45:00,183.35,183.42,183.34,183.39,1042.0,179.5951,179.6636,179.5853,179.6342,1042.0
2023-08-30 14:50:00,183.47,183.6,183.46,183.56,1300.0,179.7126,179.8399,179.7028,179.8008,1300.0
2023-08-30 14:55:00,183.61,183.64,183.52,183.64,1802.0,179.8497,179.8791,179.7616,179.8791,1802.0
2023-08-30 15:00:00,183.64,183.74,183.63,183.74,2564.0,179.8791,179.9771,179.8693,179.9771,2564.0
2023-08-30 15:05:00,183.74,183.74,183.53,183.65,3099.0,179.9771,179.9771,179.7714,179.8889,3099.0
2023-08-30 15:10:00,183.62,183.72,183.62,183.72,745.0,179.8595,179.9575,179.8595,179.9575,745.0
2023-08-30 15:15:00,183.64,183.65,183.54,183.55,6016.0,179.8791,179.8889,179.7812,179.791,6016.0
2023-08-30 15:20:00,183.53,183.56,183.53,183.56,318.0,179.7714,179.8008,179.7714,179.8008,318.0
2023-08-30 15:25:00,183.55,183.61,183.49,183.59,2893.0,179.791,179.8497,179.7322,179.8301,2893.0
2023-08-30 15:30:00,183.64,183.65,183.59,183.65,1300.0,179.8791,179.8889,179.8301,179.8889,1300.0
2023-08-30 15:35:00,183.66,183.77,183.62,183.64,2150.0,179.8987,180.0064,179.8595,179.8791,2150.0
2023-08-30 15:40:00,183.61,183.63,183.55,183.63,2927.0,179.8497,179.8693,179.791,179.8693,2927.0
2023-08-30 15:45:00,183.61,183.79,183.58,183.63,5813.0,179.8497,180.026,179.8203,179.8693,5813.0
2023-08-30 15:50:00,183.58,183.74,183.57,183.74,11011.0,179.8203,179.9771,179.8105,179.9771,11011.0
2023-08-30 15:55:00,183.77,183.95,183.68,183.95,35040.0,180.0064,180.1828,179.9183,180.1828,35040.0
2023-08-31 09:30:00,184.31,184.38,184.31,184.38,9107.0,180.5354,180.604,180.5354,180.604,9107.0
2023-08-31 09:35:00,184.4,184.85,184.4,184.48,2594.0,180.6235,181.0643,180.6235,180.7019,2594.0
2023-08-31 09:40:00,184.47,184.63,184.46,184.63,400.0,180.6921,180.8488,180.6823,180.8488,400.0
2023-08-31 09:45:00,184.64,184.94,184.64,184.93,1110.0,180.8586,181.1525,180.8586,181.1427,1110.0
2023-08-31 09:50:00,184.88,185.22,184.83,184.98,5791.0,181.0937,181.4268,181.0447,181.1917,5791.0
2023-08-31 09:55:00,184.94,185.14,184.92,185.06,3046.0,181.1525,181.3484,181.1329,181.27,3046.0
2023-08-31 10:00:00,185.11,185.11,184.92,185.05,3719.0,181.319,181.319,181.1329,181.2602,3719.0
2023-08-31 10:05:00,184.91,184.92,184.84,184.88,2115.0,181.1231,181.1329,181.0545,181.0937,2115.0
2023-08-31 10:10:00,184.82,184.82,184.5,184.5,3674.0,181.0349,181.0349,180.7215,180.7215,3674.0
2023-08-31 10:15:00,184.53,184.53,184.38,184.5,2360.0,180.7509,180.7509,180.604,180.7215,2360.0
2023-08-31 10:20:00,184.49,184.6,184.36,184.6,3723.0,180.7117,180.8195,180.5844,180.8195,3723.0
2023-08-31 10:25:00,184.52,184.66,184.52,184.65,2100.0,180.7411,180.8782,180.7411,180.8684,2100.0
2023-08-31 10:30:00,184.64,184.68,184.61,184.67,1500.0,180.8586,180.8978,180.8292,180.888,1500.0
2023-08-31 10:35:00,184.68,184.79,184.64,184.7,3589.0,180.8978,181.0056,180.8586,180.9174,3589.0
2023-08-31 10:40:00,184.62,184.62,184.37,184.39,1508.0,180.839,180.839,180.5942,180.6138,1508.0
2023-08-31 10:45:00,184.29,184.39,184.2,184.29,1322.0,180.5158,180.6138,180.4276,180.5158,1322.0
2023-08-31 10:50:00,184.19,184.24,184.01,184.2,2192.0,180.4178,180.4668,180.2415,180.4276,2192.0
2023-08-31 10:55:00,184.13,184.21,184.0,184.19,3508.0,180.3591,180.4374,180.2317,180.4178,3508.0
2023-08-31 11:00:00,184.25,184.28,184.12,184.13,500.0,180.4766,180.506,180.3493,180.3591,500.0
2023-08-31 11:05:00,184.25,184.28,184.14,184.23,2390.0,180.4766,180.506,180.3689,180.457,2390.0
2023-08-31 11:10:00,184.15,184.15,184.09,184.15,1080.0,180.3787,180.3787,180.3199,180.3787,1080.0
2023-08-31 11:15:00,184.2,184.33,184.2,184.33,958.0,180.4276,180.555,180.4276,180.555,958.0
2023-08-31 11:20:00,184.26,184.29,184.11,184.23,5600.0,180.4864,180.5158,180.3395,180.457,5600.0
2023-08-31 11:25:00,184.25,184.48,184.25,184.48,1981.0,180.4766,180.7019,180.4766,180.7019,1981.0
2023-08-31 11:30:00,184.41,184.45,184.18,184.28,1525.0,180.6333,180.6725,180.4081,180.506,1525.0
2023-08-31 11:35:00,184.21,184.24,184.2,184.23,400.0,180.4374,180.4668,180.4276,180.457,400.0
2023-08-31 11:40:00,184.31,184.34,184.09,184.09,1300.0,180.5354,180.5648,180.3199,180.3199,1300.0
2023-08-31 11:45:00,184.0,184.0,183.84,183.84,574.0,180.2317,180.2317,180.075,180.075,574.0
2023-08-31 11:50:00,183.87,183.94,183.86,183.94,1251.0,180.1044,180.173,180.0946,180.173,1251.0
2023-08-31 11:55:00,184.01,184.03,183.91,183.97,2435.0,180.2415,180.2611,180.1436,180.2024,2435.0
2023-08-31 12:00:00,184.03,184.03,183.87,183.89,1667.0,180.2611,180.2611,180.1044,180.124,1667.0
2023-08-31 12:05:00,183.89,184.15,183.83,184.15,1826.0,180.124,180.3787,180.0652,180.3787,1826.0
2023-08-31 12:10:00,184.17,184.28,184.16,184.28,1381.0,180.3983,180.506,180.3885,180.506,1381.0
2023-08-31 12:15:00,184.25,184.29,184.07,184.07,1100.0,180.4766,180.5158,180.3003,180.3003,1100.0
2023-08-31 12:20:00,184.06,184.08,184.06,184.06,425.0,180.2905,180.3101,180.2905,180.2905,425.0
2023-08-31 12:25:00,184.09,184.14,184.08,184.14,200.0,180.3199,180.3689,180.3101,180.3689,200.0
2023-08-31 12:30:00,184.14,184.21,184.03,184.03,1000.0,180.3689,180.4374,180.2611,180.2611,1000.0
2023-08-31 12:35:00,183.98,184.06,183.9,183.95,2141.0,180.2121,180.2905,180.1338,180.1828,2141.0
2023-08-31 12:40:00,184.02,184.02,183.76,183.77,1550.0,180.2513,180.2513,179.9967,180.0064,1550.0
2023-08-31 12:45:00,183.75,183.75,183.6,183.6,1109.0,179.9869,179.9869,179.8399,179.8399,1109.0
2023-08-31 12:50:00,183.59,183.7,183.59,183.7,700.0,179.8301,179.9379,179.8301,179.9379,700.0
2023-08-31 12:55:00,183.79,183.91,183.67,183.91,950.0,180.026,180.1436,179.9085,180.1436,950.0
2023-08-31 13:00:00,183.85,183.89,183.73,183.76,1319.0,180.0848,180.124,179.9673,179.9967,1319.0
2023-08-31 13:05:00,183.73,183.93,183.72,183.85,1110.0,179.9673,180.1632,179.9575,180.0848,1110.0
2023-08-31 13:10:00,184.05,184.06,183.99,184.0,425.0,180.2807,180.2905,180.2219,180.2317,425.0
2023-08-31 13:15:00,184.0,184.06,183.99,184.06,600.0,180.2317,180.2905,180.2219,180.2905,600.0
2023-08-31 13:20:00,184.01,184.06,184.01,184.06,908.0,180.2415,180.2905,180.2415,180.2905,908.0
2023-08-31 13:25:00,184.0,184.07,183.93,184.07,2834.0,180.2317,180.3003,180.1632,180.3003,2834.0
2023-08-31 13:30:00,184.05,184.09,184.05,184.09,250.0,180.2807,180.3199,180.2807,180.3199,250.0
2023-08-31 13:35:00,184.15,184.15,184.09,184.11,521.0,180.3787,180.3787,180.3199,180.3395,521.0
2023-08-31 13:40:00,184.14,184.17,183.96,184.03,3661.0,180.3689,180.3983,180.1926,180.2611,3661.0
2023-08-31 13:45:00,184.14,184.14,184.06,184.06,1193.0,180.3689,180.3689,180.2905,180.2905,1193.0
2023-08-31 13:50:00,184.13,184.13,183.97,183.99,1300.0,180.3591,180.3591,180.2024,180.2219,1300.0
2023-08-31 13:55:00,184.01,184.08,184.01,184.07,972.0,180.2415,180.3101,180.2415,180.3003,972.0
2023-08-31 14:00:00,184.11,184.19,184.01,184.07,6226.0,180.3395,180.4178,180.2415,180.3003,6226.0
2023-08-31 14:05:00,184.06,184.23,184.05,184.07,1819.0,180.2905,180.457,180.2807,180.3003,1819.0
2023-08-31 14:10:00,184.06,184.37,184.02,184.35,7049.0,180.2905,180.5942,180.2513,180.5746,7049.0
2023-08-31 14:15:00,184.37,184.41,184.19,184.19,3934.0,180.5942,180.6333,180.4178,180.4178,3934.0
2023-08-31 14:20:00,184.08,184.12,184.01,184.12,1765.0,180.3101,180.3493,180.2415,180.3493,1765.0
2023-08-31 14:25:00,184.17,184.25,184.11,184.25,2283.0,180.3983,180.4766,180.3395,180.4766,2283.0
2023-08-31 14:30:00,184.25,184.3,184.18,184.23,2653.0,180.4766,180.5256,180.4081,180.457,2653.0
2023-08-31 14:35:00,184.27,184.27,183.99,184.08,3951.0,180.4962,180.4962,180.2219,180.3101,3951.0
2023-08-31 14:40:00,184.07,184.11,183.88,183.89,2125.0,180.3003,180.3395,180.1142,180.124,2125.0
2023-08-31 14:45:00,183.77,183.77,183.77,183.77,100.0,180.0064,180.0064,180.0064,180.0064,100.0
2023-08-31 14:50:00,183.66,183.71,183.6,183.62,3667.0,179.8987,179.9477,179.8399,179.8595,3667.0
2023-08-31 14:55:00,183.56,183.7,183.56,183.67,3324.0,179.8008,179.9379,179.8008,179.9085,3324.0
2023-08-31 15:00:00,183.68,183.76,183.62,183.75,3183.0,179.9183,179.9967,179.8595,179.9869,3183.0
2023-08-31 15:05:00,183.75,183.9,183.7,183.84,3773.0,179.9869,180.1338,179.9379,180.075,3773.0
2023-08-31 15:10:00,183.89,184.05,183.86,184.0,3711.0,180.124,180.2807,180.0946,180.2317,3711.0
2023-08-31 15:15:00,184.0,184.0,183.93,183.94,1822.0,180.2317,180.2317,180.1632,180.173,1822.0
2023-08-31 15:20:00,184.01,184.12,184.0,184.03,4496.0,180.2415,180.3493,180.2317,180.2611,4496.0
2023-08-31 15:25:00,184.02,184.05,183.91,183.92,4382.0,180.2513,180.2807,180.1436,180.1534,4382.0
2023-08-31 15:30:00,183.96,184.04,183.91,183.94,3038.0,180.1926,180.2709,180.1436,180.173,3038.0
2023-08-31 15:35:00,183.94,183.98,183.9,183.96,2735.0,180.173,180.2121,180.1338,180.1926,2735.0
2023-08-31 15:40:00,184.03,184.16,184.0,184.06,4714.0,180.2611,180.3885,180.2317,180.2905,4714.0
2023-08-31 15:45:00,184.04,184.27,184.0,184.11,13218.0,180.2709,180.4962,180.2317,180.3395,13218.0
2023-08-31 15:50:00,184.18,184.22,183.88,183.94,19430.0,180.4081,180.4472,180.1142,180.173,19430.0
2023-08-31 15:55:00,183.91,184.24,183.83,183.83,82836.0,180.1436,180.4668,180.0652,180.0652,82836.0
2023-09-01 09:30:00,184.36,184.64,183.96,184.02,15166.0,180.5844,180.8586,180.1926,180.2513,15166.0
2023-09-01 09:35:00,184.16,184.77,184.06,184.17,1274.0,180.3885,180.986,180.2905,180.3983,1274.0
2023-09-01 09:40:00,184.64,184.64,184.05,184.31,3243.0,180.8586,180.8586,180.2807,180.5354,3243.0
2023-09-01 09:45:00,184.19,184.21,183.76,183.78,3352.0,180.4178,180.4374,179.9967,180.0162,3352.0
2023-09-01 09:50:00,184.03,184.03,183.61,183.67,2565.0,180.2611,180.2611,179.8497,179.9085,2565.0
2023-09-01 09:55:00,183.68,183.85,183.56,183.79,2900.0,179.9183,180.0848,179.8008,180.026,2900.0
2023-09-01 10:00:00,183.47,183.47,182.83,183.39,4185.0,179.7126,179.7126,179.0857,179.6342,4185.0
2023-09-01 10:05:00,183.31,183.72,183.3,183.72,1999.0,179.5559,179.9575,179.5461,179.9575,1999.0
2023-09-01 10:10:00,183.77,183.98,183.76,183.77,2466.0,180.0064,180.2121,179.9967,180.0064,2466.0
2023-09-01 10:15:00,183.77,183.77,183.59,183.74,1586.0,180.0064,180.0064,179.8301,179.9771,1586.0
2023-09-01 10:20:00,183.79,183.79,183.53,183.55,1810.0,180.026,180.026,179.7714,179.791,1810.0
2023-09-01 10:25:00,183.55,183.73,183.49,183.73,3415.0,179.791,179.9673,179.7322,179.9673,3415.0
2023-09-01 10:30:00,183.61,183.79,183.6,183.67,2435.0,179.8497,180.026,179.8399,179.9085,2435.0
2023-09-01 10:35:00,183.78,183.84,183.72,183.76,3202.0,180.0162,180.075,179.9575,179.9967,3202.0
2023-09-01 10:40:00,183.7,183.93,183.63,183.93,4099.0,179.9379,180.1632,179.8693,180.1632,4099.0
2023-09-01 10:45:00,183.88,183.92,183.77,183.88,1200.0,180.1142,180.1534,180.0064,180.1142,1200.0
2023-09-01 10:50:00,183.77,183.77,183.66,183.66,2250.0,180.0064,180.0064,179.8987,179.8987,2250.0
2023-09-01 10:55:00,183.53,183.72,183.43,183.7,2585.0,179.7714,179.9575,179.6734,179.9379,2585.0
2023-09-01 11:00:00,183.53,183.7,183.53,183.7,713.0,179.7714,179.9379,179.7714,179.9379,713.0
2023-09-01 11:05:00,183.7,183.7,183.56,183.56,1472.0,179.9379,179.9379,179.8008,179.8008,1472.0
2023-09-01 11:10:00,183.63,183.64,183.46,183.47,4000.0,179.8693,179.8791,179.7028,179.7126,4000.0
2023-09-01 11:15:00,183.37,183.45,183.34,183.38,810.0,179.6146,179.693,179.5853,179.6244,810.0
2023-09-01 11:20:00,183.37,183.46,183.14,183.17,1858.0,179.6146,179.7028,179.3894,179.4187,1858.0
2023-09-01 11:25:00,183.1,183.19,183.01,183.02,3304.0,179.3502,179.4383,179.262,179.2718,3304.0
2023-09-01 11:30:00,183.01,183.02,182.65,182.65,2580.0,179.262,179.2718,178.9094,178.9094,2580.0
2023-09-01 11:35:00,182.64,182.65,182.51,182.57,2105.0,178.8996,178.9094,178.7723,178.831,2105.0
2023-09-01 11:40:00,182.57,182.76,182.57,182.76,972.0,178.831,179.0171,178.831,179.0171,972.0
2023-09-01 11:45:00,182.8,182.89,182.65,182.8,1902.0,179.0563,179.1445,178.9094,179.0563,1902.0
2023-09-01 11:50:00,182.72,182.79,182.68,182.78,1655.0,178.978,179.0465,178.9388,179.0367,1655.0
2023-09-01 11:55:00,182.83,183.02,182.78,183.02,800.0,179.0857,179.2718,179.0367,179.2718,800.0
2023-09-01 12:00:00,182.93,182.99,182.61,182.62,2243.0,179.1837,179.2424,178.8702,178.88,2243.0
2023-09-01 12:05:00,182.61,182.61,182.6,182.61,100.0,178.8702,178.8702,178.8604,178.8702,100.0
2023-09-01 12:10:00,182.47,182.47,182.41,182.41,563.0,178.7331,178.7331,178.6743,178.6743,563.0
2023-09-01 12:15:00,182.42,182.42,182.25,182.31,3123.0,178.6841,178.6841,178.5176,178.5764,3123.0
2023-09-01 12:20:00,182.27,182.42,182.27,182.37,1220.0,178.5372,178.6841,178.5372,178.6351,1220.0
2023-09-01 12:25:00,182.36,182.67,182.31,182.59,6465.0,178.6253,178.929,178.5764,178.8506,6465.0
2023-09-01 12:30:00,182.61,182.7,182.57,182.7,5068.0,178.8702,178.9584,178.831,178.9584,5068.0
2023-09-01 12:35:00,182.71,182.73,182.65,182.65,581.0,178.9682,178.9877,178.9094,178.9094,581.0
2023-09-01 12:40:00,182.6,182.71,182.6,182.66,631.0,178.8604,178.9682,178.8604,178.9192,631.0
2023-09-01 12:45:00,182.63,182.91,182.6,182.91,3752.0,178.8898,179.1641,178.8604,179.1641,3752.0
2023-09-01 12:50:00,182.87,182.87,182.77,182.78,728.0,179.1249,179.1249,179.0269,179.0367,728.0
2023-09-01 12:55:00,182.81,182.81,182.73,182.76,952.0,179.0661,179.0661,178.9877,179.0171,952.0
2023-09-01 13:00:00,182.76,182.76,182.63,182.65,1500.0,179.0171,179.0171,178.8898,178.9094,1500.0
2023-09-01 13:05:00,182.55,182.67,182.46,182.46,1650.0,178.8114,178.929,178.7233,178.7233,1650.0
2023-09-01 13:10:00,182.49,182.63,182.47,182.58,3486.0,178.7527,178.8898,178.7331,178.8408,3486.0
2023-09-01 13:15:00,182.63,182.7,182.63,182.7,708.0,178.8898,178.9584,178.8898,178.9584,708.0
2023-09-01 13:20:00,182.7,182.77,182.7,182.72,600.0,178.9584,179.0269,178.9584,178.978,600.0
2023-09-01 13:25:00,182.76,183.03,182.72,183.03,2205.0,179.0171,179.2816,178.978,179.2816,2205.0
2023-09-01 13:30:00,183.04,183.04,182.92,183.0,1180.0,179.2914,179.2914,179.1739,179.2522,1180.0
2023-09-01 13:35:00,183.06,183.34,183.06,183.34,4101.0,179.311,179.5853,179.311,179.5853,4101.0
2023-09-01 13:40:00,183.33,183.33,183.11,183.11,1904.0,179.5755,179.5755,179.36,179.36,1904.0
2023-09-01 13:45:00,183.08,183.14,183.01,183.14,1100.0,179.3306,179.3894,179.262,179.3894,1100.0
2023-09-01 13:50:00,183.09,183.17,183.07,183.17,1250.0,179.3404,179.4187,179.3208,179.4187,1250.0
2023-09-01 13:55:00,183.14,183.19,183.01,183.01,2610.0,179.3894,179.4383,179.262,179.262,2610.0
2023-09-01 14:00:00,182.99,182.99,182.88,182.95,1338.0,179.2424,179.2424,179.1347,179.2032,1338.0
2023-09-01 14:05:00,182.96,182.97,182.95,182.97,565.0,179.213,179.2228,179.2032,179.2228,565.0
2023-09-01 14:10:00,182.91,183.06,182.91,182.99,1720.0,179.1641,179.311,179.1641,179.2424,1720.0
2023-09-01 14:15:00,182.94,182.94,182.78,182.78,427.0,179.1934,179.1934,179.0367,179.0367,427.0
2023-09-01 14:20:00,182.87,182.87,182.66,182.67,1250.0,179.1249,179.1249,178.9192,178.929,1250.0
2023-09-01 14:25:00,182.62,182.62,182.55,182.61,1000.0,178.88,178.88,178.8114,178.8702,1000.0
2023-09-01 14:30:00,182.6,182.6,182.53,182.53,2910.0,178.8604,178.8604,178.7918,178.7918,2910.0
2023-09-01 14:35:00,182.56,182.65,182.43,182.6,3918.0,178.8212,178.9094,178.6939,178.8604,3918.0
2023-09-01 14:40:00,182.65,182.75,182.65,182.68,1400.0,178.9094,179.0073,178.9094,178.9388,1400.0
2023-09-01 14:45:00,182.74,182.74,182.7,182.72,537.0,178.9975,178.9975,178.9584,178.978,537.0
2023-09-01 14:50:00,182.72,182.91,182.71,182.91,1404.0,178.978,179.1641,178.9682,179.1641,1404.0
2023-09-01 14:55:00,182.9,182.91,182.82,182.91,900.0,179.1543,179.1641,179.0759,179.1641,900.0
2023-09-01 15:00:00,182.88,182.91,182.84,182.87,1343.0,179.1347,179.1641,179.0955,179.1249,1343.0
2023-09-01 15:05:00,182.87,183.09,182.86,183.09,1594.0,179.1249,179.3404,179.1151,179.3404,1594.0
2023-09-01 15:10:00,183.07,183.07,182.85,182.91,1300.0,179.3208,179.3208,179.1053,179.1641,1300.0
2023-09-01 15:15:00,182.84,182.95,182.74,182.9,1681.0,179.0955,179.2032,178.9975,179.1543,1681.0
2023-09-01 15:20:00,182.9,182.95,182.82,182.93,1444.0,179.1543,179.2032,179.0759,179.1837,1444.0
2023-09-01 15:25:00,183.0,183.12,183.0,183.12,1000.0,179.2522,179.3698,179.2522,179.3698,1000.0
2023-09-01 15:30:00,183.11,183.13,182.94,182.94,3214.0,179.36,179.3796,179.1934,179.1934,3214.0
2023-09-01 15:35:00,182.95,182.95,182.79,182.8,1325.0,179.2032,179.2032,179.0465,179.0563,1325.0
2023-09-01 15:40:00,182.85,182.89,182.69,182.74,8557.0,179.1053,179.1445,178.9486,178.9975,8557.0
2023-09-01 15:45:00,182.74,182.79,182.43,182.54,7904.0,178.9975,179.0465,178.6939,178.8016,7904.0
2023-09-01 15:50:00,182.51,182.77,182.45,182.77,15420.0,178.7723,179.0269,178.7135,179.0269,15420.0
2023-09-01 15:55:00,182.76,182.88,182.61,182.68,39301.0,179.0171,179.1347,178.8702,178.9388,39301.0
2023-09-05 09:30:00,183.04,183.55,182.56,183.51,46326.0,179.2914,179.791,178.8212,179.7518,46326.0
2023-09-05 09:35:00,183.51,183.78,182.43,183.08,22184.0,179.7518,180.0162,178.6939,179.3306,22184.0
2023-09-05 09:40:00,182.96,183.28,182.43,183.28,59287.0,179.213,179.5265,178.6939,179.5265,59287.0
2023-09-05 09:45:00,183.37,184.42,183.28,183.83,25923.0,179.6146,180.6431,179.5265,180.0652,25923.0
2023-09-05 09:50:00,183.89,184.01,183.64,183.76,14255.0,180.124,180.2415,179.8791,179.9967,14255.0
2023-09-05 09:55:00,183.65,184.03,183.47,183.47,8857.0,179.8889,180.2611,179.7126,179.7126,8857.0
2023-09-05 10:00:00,183.52,183.68,183.22,183.28,10521.0,179.7616,179.9183,179.4677,179.5265,10521.0
2023-09-05 10:05:00,183.25,183.49,182.79,182.95,21012.0,179.4971,179.7322,179.0465,179.2032,21012.0
2023-09-05 10:10:00,182.94,183.34,182.72,183.03,27381.0,179.1934,179.5853,178.978,179.2816,27381.0
2023-09-05 10:15:00,182.98,183.41,182.6,182.95,23821.0,179.2326,179.6538,178.8604,179.2032,23821.0
2023-09-05 10:20:00,182.96,183.39,182.79,183.26,46322.0,179.213,179.6342,179.0465,179.5069,46322.0
2023-09-05 10:25:00,183.38,183.54,182.98,183.02,5204.0,179.6244,179.7812,179.2326,179.2718,5204.0
2023-09-05 10:30:00,182.92,183.0,182.53,182.65,8272.0,179.1739,179.2522,178.7918,178.9094,8272.0
2023-09-05 10:35:00,182.66,182.79,182.53,182.77,11881.0,178.9192,179.0465,178.7918,179.0269,11881.0
2023-09-05 10:40:00,182.77,183.24,182.71,183.24,6937.0,179.0269,179.4873,178.9682,179.4873,6937.0
2023-09-05 10:45:00,183.46,183.67,183.21,183.67,6829.0,179.7028,179.9085,179.4579,179.9085,6829.0
2023-09-05 10:50:00,183.58,183.73,183.49,183.59,7433.0,179.8203,179.9673,179.7322,179.8301,7433.0
2023-09-05 10:55:00,183.61,184.35,183.61,184.26,7966.0,179.8497,180.5746,179.8497,180.4864,7966.0
2023-09-05 11:00:00,184.26,184.61,184.18,184.61,10644.0,180.4864,180.8292,180.4081,180.8292,10644.0
2023-09-05 11:05:00,184.61,184.61,184.08,184.25,13971.0,180.8292,180.8292,180.3101,180.4766,13971.0
2023-09-05 11:10:00,184.12,184.42,184.04,184.08,7951.0,180.3493,180.6431,180.2709,180.3101,7951.0
2023-09-05 11:15:00,184.09,184.24,183.95,184.03,1778.0,180.3199,180.4668,180.1828,180.2611,1778.0
2023-09-05 11:20:00,183.97,184.12,183.77,183.77,3486.0,180.2024,180.3493,180.0064,180.0064,3486.0
2023-09-05 11:25:00,183.77,183.79,183.66,183.74,2542.0,180.0064,180.026,179.8987,179.9771,2542.0
2023-09-05 11:30:00,183.68,183.74,183.68,183.74,1627.0,179.9183,179.9771,179.9183,179.9771,1627.0
2023-09-05 11:35:00,183.74,183.85,183.65,183.85,3462.0,179.9771,180.0848,179.8889,180.0848,3462.0
2023-09-05 11:40:00,183.83,183.83,183.36,183.58,5581.0,180.0652,180.0652,179.6048,179.8203,5581.0
2023-09-05 11:45:00,183.57,183.66,183.49,183.65,1279.0,179.8105,179.8987,179.7322,179.8889,1279.0
2023-09-05 11:50:00,183.68,183.77,183.58,183.71,2277.0,179.9183,180.0064,179.8203,179.9477,2277.0
2023-09-05 11:55:00,183.66,184.0,183.66,184.0,2751.0,179.8987,180.2317,179.8987,180.2317,2751.0
2023-09-05 12:00:00,183.93,183.95,183.82,183.9,900.0,180.1632,180.1828,180.0554,180.1338,900.0
2023-09-05 12:05:00,183.92,184.05,183.7,183.75,6575.0,180.1534,180.2807,179.9379,179.9869,6575.0
2023-09-05 12:10:00,183.72,183.72,183.38,183.38,2585.0,179.9575,179.9575,179.6244,179.6244,2585.0
2023-09-05 12:15:00,183.29,183.31,183.13,183.17,1500.0,179.5363,179.5559,179.3796,179.4187,1500.0
2023-09-05 12:20:00,183.2,183.27,183.11,183.11,2459.0,179.4481,179.5167,179.36,179.36,2459.0
2023-09-05 12:25:00,183.15,183.32,183.15,183.29,1337.0,179.3991,179.5657,179.3991,179.5363,1337.0
2023-09-05 12:30:00,183.21,183.21,183.1,183.1,2938.0,179.4579,179.4579,179.3502,179.3502,2938.0
2023-09-05 12:35:00,183.19,183.22,183.0,183.0,5312.0,179.4383,179.4677,179.2522,179.2522,5312.0
2023-09-05 12:40:00,183.0,183.0,182.92,182.92,1626.0,179.2522,179.2522,179.1739,179.1739,1626.0
2023-09-05 12:45:00,182.97,182.98,182.88,182.94,2366.0,179.2228,179.2326,179.1347,179.1934,2366.0
2023-09-05 12:50:00,182.96,182.97,182.92,182.95,2613.0,179.213,179.2228,179.1739,179.2032,2613.0
2023-09-05 12:55:00,182.94,183.02,182.87,182.87,4148.0,179.1934,179.2718,179.1249,179.1249,4148.0
2023-09-05 13:00:00,182.83,182.83,182.63,182.63,700.0,179.0857,179.0857,178.8898,178.8898,700.0
2023-09-05 13:05:00,182.51,182.51,182.33,182.34,1078.0,178.7723,178.7723,178.5959,178.6057,1078.0
2023-09-05 13:10:00,182.29,182.38,182.25,182.31,1902.0,178.5568,178.6449,178.5176,178.5764,1902.0
2023-09-05 13:15:00,182.37,182.5,182.33,182.49,3480.0,178.6351,178.7625,178.5959,178.7527,3480.0
2023-09-05 13:20:00,182.46,182.46,182.31,182.35,3195.0,178.7233,178.7233,178.5764,178.6155,3195.0
2023-09-05 13:25:00,182.36,182.41,182.28,182.38,2234.0,178.6253,178.6743,178.547,178.6449,2234.0
2023-09-05 13:30:00,182.33,182.41,182.2,182.28,3462.0,178.5959,178.6743,178.4686,178.547,3462.0
2023-09-05 13:35:00,182.25,182.3,182.2,182.3,528.0,178.5176,178.5666,178.4686,178.5666,528.0
2023-09-05 13:40:00,182.31,182.35,182.23,182.34,3398.0,178.5764,178.6155,178.498,178.6057,3398.0
2023-09-05 13:45:00,182.34,182.54,182.24,182.54,3110.0,178.6057,178.8016,178.5078,178.8016,3110.0
2023-09-05 13:50:00,182.53,182.53,182.32,182.33,2866.0,178.7918,178.7918,178.5861,178.5959,2866.0
2023-09-05 13:55:00,182.34,182.39,182.26,182.38,2982.0,178.6057,178.6547,178.5274,178.6449,2982.0
2023-09-05 14:00:00,182.39,182.39,182.3,182.34,1594.0,178.6547,178.6547,178.5666,178.6057,1594.0
2023-09-05 14:05:00,182.29,182.3,182.21,182.25,1317.0,178.5568,178.5666,178.4784,178.5176,1317.0
2023-09-05 14:10:00,182.2,182.28,182.1,182.1,4663.0,178.4686,178.547,178.3707,178.3707,4663.0
2023-09-05 14:15:00,182.16,182.19,182.0,182.09,11989.0,178.4294,178.4588,178.2727,178.3609,11989.0
2023-09-05 14:20:00,182.1,182.17,182.01,182.17,4176.0,178.3707,178.4392,178.2825,178.4392,4176.0
2023-09-05 14:25:00,182.13,182.16,182.04,182.16,2867.0,178.4,178.4294,178.3119,178.4294,2867.0
2023-09-05 14:30:00,182.09,182.34,182.08,182.34,13822.0,178.3609,178.6057,178.3511,178.6057,13822.0
2023-09-05 14:35:00,182.42,182.45,182.35,182.35,1680.0,178.6841,178.7135,178.6155,178.6155,1680.0
2023-09-05 14:40:00,182.33,182.45,182.32,182.42,1263.0,178.5959,178.7135,178.5861,178.6841,1263.0
2023-09-05 14:45:00,182.42,182.58,182.38,182.58,3125.0,178.6841,178.8408,178.6449,178.8408,3125.0
2023-09-05 14:50:00,182.58,182.68,182.48,182.48,2747.0,178.8408,178.9388,178.7429,178.7429,2747.0
2023-09-05 14:55:00,182.48,182.51,182.38,182.47,3000.0,178.7429,178.7723,178.6449,178.7331,3000.0
2023-09-05 15:00:00,182.48,182.58,182.47,182.56,4602.0,178.7429,178.8408,178.7331,178.8212,4602.0
2023-09-05 15:05:00,182.53,182.67,182.53,182.67,2649.0,178.7918,178.929,178.7918,178.929,2649.0
2023-09-05 15:10:00,182.56,182.61,182.44,182.44,7784.0,178.8212,178.8702,178.7037,178.7037,7784.0
2023-09-05 15:15:00,182.46,182.48,182.43,182.48,2682.0,178.7233,178.7429,178.6939,178.7429,2682.0
2023-09-05 15:20:00,182.49,182.61,182.49,182.55,3628.0,178.7527,178.8702,178.7527,178.8114,3628.0
2023-09-05 15:25:00,182.46,182.46,182.32,182.43,3615.0,178.7233,178.7233,178.5861,178.6939,3615.0
2023-09-05 15:30:00,182.44,182.44,182.27,182.27,6461.0,178.7037,178.7037,178.5372,178.5372,6461.0
2023-09-05 15:35:00,182.3,182.38,182.27,182.38,6524.0,178.5666,178.6449,178.5372,178.6449,6524.0
2023-09-05 15:40:00,182.42,182.61,182.42,182.59,5785.0,178.6841,178.8702,178.6841,178.8506,5785.0
2023-09-05 15:45:00,182.59,182.67,182.18,182.18,13658.0,178.8506,178.929,178.449,178.449,13658.0
2023-09-05 15:50:00,182.26,182.37,182.09,182.16,25594.0,178.5274,178.6351,178.3609,178.4294,25594.0
2023-09-05 15:55:00,182.19,182.2,181.98,182.12,78342.0,178.4588,178.4686,178.2531,178.3902,78342.0
2023-09-06 09:30:00,182.02,182.53,181.52,182.03,18740.0,178.2923,178.7918,177.8025,178.3021,18740.0
2023-09-06 09:35:00,181.99,182.05,181.78,181.78,952.0,178.2629,178.3217,178.0572,178.0572,952.0
2023-09-06 09:40:00,182.03,182.46,182.02,182.42,1970.0,178.3021,178.7233,178.2923,178.6841,1970.0
2023-09-06 09:45:00,182.46,182.71,182.3,182.3,2704.0,178.7233,178.9682,178.5666,178.5666,2704.0
2023-09-06 09:50:00,182.42,182.51,182.23,182.23,1900.0,178.6841,178.7723,178.498,178.498,1900.0
2023-09-06 09:55:00,182.07,182.38,182.07,182.21,1085.0,178.3413,178.6449,178.3413,178.4784,1085.0
2023-09-06 10:00:00,182.06,182.11,181.45,181.65,5230.0,178.3315,178.3804,177.734,177.9299,5230.0
2023-09-06 10:05:00,181.65,181.94,181.52,181.87,2400.0,177.9299,178.2139,177.8025,178.1454,2400.0
2023-09-06 10:10:00,181.86,181.99,181.81,181.99,1202.0,178.1356,178.2629,178.0866,178.2629,1202.0
2023-09-06 10:15:00,181.94,182.07,181.77,181.92,4439.0,178.2139,178.3413,178.0474,178.1943,4439.0
2023-09-06 10:20:00,182.06,182.29,181.58,181.58,2382.0,178.3315,178.5568,177.8613,177.8613,2382.0
2023-09-06 10:25:00,181.56,181.56,181.25,181.5,3256.0,177.8417,177.8417,177.5381,177.7829,3256.0
2023-09-06 10:30:00,181.57,181.7,181.47,181.7,2137.0,177.8515,177.9788,177.7536,177.9788,2137.0
2023-09-06 10:35:00,181.67,181.67,181.36,181.42,1478.0,177.9495,177.9495,177.6458,177.7046,1478.0
2023-09-06 10:40:00,181.35,181.43,181.32,181.33,1722.0,177.636,177.7144,177.6066,177.6164,1722.0
2023-09-06 10:45:00,181.28,181.41,181.22,181.38,2458.0,177.5674,177.6948,177.5087,177.6654,2458.0
2023-09-06 10:50:00,181.29,181.53,181.29,181.49,3817.0,177.5772,177.8123,177.5772,177.7731,3817.0
2023-09-06 10:55:00,181.54,181.54,181.29,181.3,4693.0,177.8221,177.8221,177.5772,177.587,4693.0
2023-09-06 11:00:00,181.3,181.31,181.09,181.09,2095.0,177.587,177.5968,177.3813,177.3813,2095.0
2023-09-06 11:05:00,181.08,181.39,181.06,181.39,1425.0,177.3715,177.6752,177.3519,177.6752,1425.0
2023-09-06 11:10:00,181.38,181.38,181.21,181.31,1838.0,177.6654,177.6654,177.4989,177.5968,1838.0
2023-09-06 11:15:00,181.31,181.42,181.23,181.42,2285.0,177.5968,177.7046,177.5185,177.7046,2285.0
2023-09-06 11:20:00,181.34,182.03,181.14,181.89,30523.0,177.6262,178.3021,177.4303,178.165,30523.0
2023-09-06 11:25:00,181.87,182.09,181.87,182.01,6283.0,178.1454,178.3609,178.1454,178.2825,6283.0
2023-09-06 11:30:00,182.0,182.01,181.75,181.78,18898.0,178.2727,178.2825,178.0278,178.0572,18898.0
2023-09-06 11:35:00,181.72,181.75,181.55,181.66,2614.0,177.9984,178.0278,177.8319,177.9397,2614.0
2023-09-06 11:40:00,181.77,182.04,181.77,182.04,1666.0,178.0474,178.3119,178.0474,178.3119,1666.0
2023-09-06 11:45:00,182.01,182.02,181.74,181.81,923.0,178.2825,178.2923,178.018,178.0866,923.0
2023-09-06 11:50:00,181.72,181.88,181.72,181.73,400.0,177.9984,178.1552,177.9984,178.0082,400.0
2023-09-06 11:55:00,181.72,181.72,181.47,181.48,2728.0,177.9984,177.9984,177.7536,177.7633,2728.0
2023-09-06 12:00:00,181.47,181.66,181.44,181.59,1750.0,177.7536,177.9397,177.7242,177.8711,1750.0
2023-09-06 12:05:00,181.6,181.67,181.58,181.58,1602.0,177.8809,177.9495,177.8613,177.8613,1602.0
2023-09-06 12:10:00,181.58,181.72,181.44,181.62,1100.0,177.8613,177.9984,177.7242,177.9005,1100.0
2023-09-06 12:15:00,181.57,181.76,181.57,181.65,957.0,177.8515,178.0376,177.8515,177.9299,957.0
2023-09-06 12:20:00,181.66,181.8,181.66,181.76,1944.0,177.9397,178.0768,177.9397,178.0376,1944.0
2023-09-06 12:25:00,181.79,181.79,181.65,181.65,1527.0,178.067,178.067,177.9299,177.9299,1527.0
2023-09-06 12:30:00,181.58,181.63,181.52,181.52,592.0,177.8613,177.9103,177.8025,177.8025,592.0
2023-09-06 12:35:00,181.66,181.78,181.62,181.78,1927.0,177.9397,178.0572,177.9005,178.0572,1927.0
2023-09-06 12:40:00,181.72,181.72,181.55,181.55,500.0,177.9984,177.9984,177.8319,177.8319,500.0
2023-09-06 12:45:00,181.53,181.53,181.52,181.53,500.0,177.8123,177.8123,177.8025,177.8123,500.0
2023-09-06 12:50:00,181.45,181.54,181.44,181.54,200.0,177.734,177.8221,177.7242,177.8221,200.0
2023-09-06 12:55:00,181.47,181.47,181.39,181.47,772.0,177.7536,177.7536,177.6752,177.7536,772.0
2023-09-06 13:00:00,181.44,181.44,181.34,181.34,2716.0,177.7242,177.7242,177.6262,177.6262,2716.0
2023-09-06 13:05:00,181.29,181.45,181.24,181.45,738.0,177.5772,177.734,177.5283,177.734,738.0
2023-09-06 13:10:00,181.41,181.43,181.37,181.37,801.0,177.6948,177.7144,177.6556,177.6556,801.0
2023-09-06 13:15:00,181.38,181.56,181.38,181.56,1510.0,177.6654,177.8417,177.6654,177.8417,1510.0
2023-09-06 13:20:00,181.55,181.56,181.44,181.48,1438.0,177.8319,177.8417,177.7242,177.7633,1438.0
2023-09-06 13:25:00,181.47,181.6,181.42,181.58,2375.0,177.7536,177.8809,177.7046,177.8613,2375.0
2023-09-06 13:30:00,181.6,181.6,181.35,181.45,2125.0,177.8809,177.8809,177.636,177.734,2125.0
2023-09-06 13:35:00,181.44,181.44,181.41,181.41,250.0,177.7242,177.7242,177.6948,177.6948,250.0
2023-09-06 13:40:00,181.4,181.41,181.26,181.41,1936.0,177.685,177.6948,177.5479,177.6948,1936.0
2023-09-06 13:45:00,181.34,181.5,181.33,181.5,1373.0,177.6262,177.7829,177.6164,177.7829,1373.0
2023-09-06 13:50:00,181.53,181.54,181.45,181.47,1417.0,177.8123,177.8221,177.734,177.7536,1417.0
2023-09-06 13:55:00,181.68,181.79,181.62,181.62,1636.0,177.9593,178.067,177.9005,177.9005,1636.0
2023-09-06 14:00:00,181.61,181.73,181.61,181.66,400.0,177.8907,178.0082,177.8907,177.9397,400.0
2023-09-06 14:05:00,181.75,181.82,181.71,181.78,1831.0,178.0278,178.0964,177.9886,178.0572,1831.0
2023-09-06 14:10:00,181.82,181.82,181.61,181.61,3273.0,178.0964,178.0964,177.8907,177.8907,3273.0
2023-09-06 14:15:00,181.6,181.66,181.5,181.66,1758.0,177.8809,177.9397,177.7829,177.9397,1758.0
2023-09-06 14:20:00,181.66,181.73,181.63,181.73,941.0,177.9397,178.0082,177.9103,178.0082,941.0
2023-09-06 14:25:00,181.71,181.91,181.61,181.63,8749.0,177.9886,178.1845,177.8907,177.9103,8749.0
2023-09-06 14:30:00,181.58,181.77,181.55,181.71,2565.0,177.8613,178.0474,177.8319,177.9886,2565.0
2023-09-06 14:35:00,181.66,181.7,181.63,181.63,367.0,177.9397,177.9788,177.9103,177.9103,367.0
2023-09-06 14:40:00,181.66,181.7,181.47,181.64,2589.0,177.9397,177.9788,177.7536,177.9201,2589.0
2023-09-06 14:45:00,181.54,181.63,181.54,181.63,479.0,177.8221,177.9103,177.8221,177.9103,479.0
2023-09-06 14:50:00,181.68,181.69,181.6,181.64,2305.0,177.9593,177.969,177.8809,177.9201,2305.0
2023-09-06 14:55:00,181.66,181.7,181.56,181.65,2823.0,177.9397,177.9788,177.8417,177.9299,2823.0
2023-09-06 15:00:00,181.63,181.63,181.53,181.58,1142.0,177.9103,177.9103,177.8123,177.8613,1142.0
2023-09-06 15:05:00,181.49,181.49,181.35,181.35,1318.0,177.7731,177.7731,177.636,177.636,1318.0
2023-09-06 15:10:00,181.42,181.5,181.38,181.49,3758.0,177.7046,177.7829,177.6654,177.7731,3758.0
2023-09-06 15:15:00,181.52,181.58,181.48,181.48,9747.0,177.8025,177.8613,177.7633,177.7633,9747.0
2023-09-06 15:20:00,181.49,181.5,181.44,181.46,2522.0,177.7731,177.7829,177.7242,177.7438,2522.0
2023-09-06 15:25:00,181.49,181.49,181.37,181.44,6742.0,177.7731,177.7731,177.6556,177.7242,6742.0
2023-09-06 15:30:00,181.44,181.69,181.43,181.69,7651.0,177.7242,177.969,177.7144,177.969,7651.0
2023-09-06 15:35:00,181.7,181.86,181.67,181.74,2293.0,177.9788,178.1356,177.9495,178.018,2293.0
2023-09-06 15:40:00,181.75,181.85,181.7,181.78,2035.0,178.0278,178.1258,177.9788,178.0572,2035.0
2023-09-06 15:45:00,181.76,181.83,181.53,181.6,7576.0,178.0376,178.1062,177.8123,177.8809,7576.0
2023-09-06 15:50:00,181.63,181.65,181.35,181.61,13492.0,177.9103,177.9299,177.636,177.8907,13492.0
2023-09-06 15:55:00,181.62,181.74,181.51,181.68,34943.0,177.9005,178.018,177.7927,177.9593,34943.0
2023-09-07 09:30:00,181.75,181.9,181.65,181.9,11166.0,178.0278,178.1747,177.9299,178.1747,11166.0
2023-09-07 09:35:00,181.93,182.31,181.66,181.66,923.0,178.2041,178.5764,177.9397,177.9397,923.0
2023-09-07 09:40:00,181.65,181.89,181.64,181.86,1676.0,177.9299,178.165,177.9201,178.1356,1676.0
2023-09-07 09:45:00,181.9,181.9,181.56,181.56,570.0,178.1747,178.1747,177.8417,177.8417,570.0
2023-09-07 09:50:00,181.53,181.66,181.36,181.36,2446.0,177.8123,177.9397,177.6458,177.6458,2446.0
2023-09-07 09:55:00,181.16,181.16,180.78,181.02,4664.0,177.4499,177.4499,177.0777,177.3128,4664.0
2023-09-07 10:00:00,180.91,181.06,180.81,180.99,8722.0,177.205,177.3519,177.1071,177.2834,8722.0
2023-09-07 10:05:00,180.99,181.29,180.81,181.15,4931.0,177.2834,177.5772,177.1071,177.4401,4931.0
2023-09-07 10:10:00,181.13,181.38,181.12,181.25,2431.0,177.4205,177.6654,177.4107,177.5381,2431.0
2023-09-07 10:15:00,181.22,181.3,181.04,181.08,2125.0,177.5087,177.587,177.3324,177.3715,2125.0
2023-09-07 10:20:00,181.27,181.29,181.13,181.17,900.0,177.5576,177.5772,177.4205,177.4597,900.0
2023-09-07 10:25:00,181.15,181.26,181.06,181.21,2157.0,177.4401,177.5479,177.3519,177.4989,2157.0
2023-09-07 10:30:00,181.24,181.28,181.0,181.01,2175.0,177.5283,177.5674,177.2932,177.303,2175.0
2023-09-07 10:35:00,180.97,181.21,180.97,181.2,2245.0,177.2638,177.4989,177.2638,177.4891,2245.0
2023-09-07 10:40:00,181.2,181.64,181.17,181.62,5365.0,177.4891,177.9201,177.4597,177.9005,5365.0
2023-09-07 10:45:00,181.62,181.7,181.48,181.5,1979.0,177.9005,177.9788,177.7633,177.7829,1979.0
2023-09-07 10:50:00,181.49,181.49,181.32,181.37,1797.0,177.7731,177.7731,177.6066,177.6556,1797.0
2023-09-07 10:55:00,181.3,181.4,181.16,181.16,2080.0,177.587,177.685,177.4499,177.4499,2080.0
2023-09-07 11:00:00,181.14,181.26,181.14,181.24,1015.0,177.4303,177.5479,177.4303,177.5283,1015.0
2023-09-07 11:05:00,181.24,181.32,181.2,181.32,1800.0,177.5283,177.6066,177.4891,177.6066,1800.0
2023-09-07 11:10:00,181.34,181.44,181.31,181.34,2011.0,177.6262,177.7242,177.5968,177.6262,2011.0
2023-09-07 11:15:00,181.35,181.35,181.08,181.21,2112.0,177.636,177.636,177.3715,177.4989,2112.0
2023-09-07 11:20:00,181.25,181.42,181.22,181.42,2562.0,177.5381,177.7046,177.5087,177.7046,2562.0
2023-09-07 11:25:00,181.41,181.45,181.28,181.31,1936.0,177.6948,177.734,177.5674,177.5968,1936.0
2023-09-07 11:30:00,181.27,181.4,181.27,181.4,945.0,177.5576,177.685,177.5576,177.685,945.0
2023-09-07 11:35:00,181.45,181.51,181.37,181.42,3478.0,177.734,177.7927,177.6556,177.7046,3478.0
2023-09-07 11:40:00,181.35,181.41,181.24,181.25,1656.0,177.636,177.6948,177.5283,177.5381,1656.0
2023-09-07 11:45:00,181.17,181.25,181.16,181.25,668.0,177.4597,177.5381,177.4499,177.5381,668.0
2023-09-07 11:50:00,181.34,181.57,181.32,181.57,1701.0,177.6262,177.8515,177.6066,177.8515,1701.0
2023-09-07 11:55:00,181.52,181.58,181.47,181.56,900.0,177.8025,177.8613,177.7536,177.8417,900.0
2023-09-07 12:00:00,181.57,181.67,181.57,181.62,1335.0,177.8515,177.9495,177.8515,177.9005,1335.0
2023-09-07 12:05:00,181.69,181.81,181.62,181.81,1893.0,177.969,178.0866,177.9005,178.0866,1893.0
2023-09-07 12:10:00,181.78,181.89,181.77,181.85,2514.0,178.0572,178.165,178.0474,178.1258,2514.0
2023-09-07 12:15:00,181.87,181.87,181.68,181.82,1871.0,178.1454,178.1454,177.9593,178.0964,1871.0
2023-09-07 12:20:00,181.87,182.19,181.79,182.13,12307.0,178.1454,178.4588,178.067,178.4,12307.0
2023-09-07 12:25:00,182.12,182.12,182.05,182.05,1065.0,178.3902,178.3902,178.3217,178.3217,1065.0
2023-09-07 12:30:00,182.2,182.22,182.06,182.06,1266.0,178.4686,178.4882,178.3315,178.3315,1266.0
2023-09-07 12:35:00,182.05,182.1,182.02,182.02,1229.0,178.3217,178.3707,178.2923,178.2923,1229.0
2023-09-07 12:40:00,182.02,182.06,181.95,181.97,1352.0,178.2923,178.3315,178.2237,178.2433,1352.0
2023-09-07 12:45:00,182.0,182.03,181.97,181.97,1071.0,178.2727,178.3021,178.2433,178.2433,1071.0
2023-09-07 12:50:00,181.93,181.93,181.92,181.92,400.0,178.2041,178.2041,178.1943,178.1943,400.0
2023-09-07 12:55:00,181.99,182.04,181.95,182.02,1243.0,178.2629,178.3119,178.2237,178.2923,1243.0
2023-09-07 13:00:00,182.1,182.18,182.07,182.18,1195.0,178.3707,178.449,178.3413,178.449,1195.0
2023-09-07 13:05:00,182.07,182.07,181.92,181.92,2744.0,178.3413,178.3413,178.1943,178.1943,2744.0
2023-09-07 13:10:00,181.9,181.99,181.84,181.92,1335.0,178.1747,178.2629,178.116,178.1943,1335.0
2023-09-07 13:15:00,181.98,182.12,181.98,182.1,1248.0,178.2531,178.3902,178.2531,178.3707,1248.0
2023-09-07 13:20:00,182.11,182.29,182.11,182.29,3131.0,178.3804,178.5568,178.3804,178.5568,3131.0
2023-09-07 13:25:00,182.28,182.5,182.13,182.21,3509.0,178.547,178.7625,178.4,178.4784,3509.0
2023-09-07 13:30:00,182.22,182.22,181.98,181.99,1625.0,178.4882,178.4882,178.2531,178.2629,1625.0
2023-09-07 13:35:00,181.93,181.98,181.88,181.95,2067.0,178.2041,178.2531,178.1552,178.2237,2067.0
2023-09-07 13:40:00,181.96,182.24,181.94,182.16,2100.0,178.2335,178.5078,178.2139,178.4294,2100.0
2023-09-07 13:45:00,182.19,182.19,181.98,182.0,1705.0,178.4588,178.4588,178.2531,178.2727,1705.0
2023-09-07 13:50:00,181.94,181.99,181.9,181.9,2816.0,178.2139,178.2629,178.1747,178.1747,2816.0
2023-09-07 13:55:00,181.95,182.07,181.94,181.95,2678.0,178.2237,178.3413,178.2139,178.2237,2678.0
2023-09-07 14:00:00,181.93,182.08,181.92,182.02,1429.0,178.2041,178.3511,178.1943,178.2923,1429.0
2023-09-07 14:05:00,182.03,182.06,181.9,181.95,2157.0,178.3021,178.3315,178.1747,178.2237,2157.0
2023-09-07 14:10:00,181.91,181.91,181.74,181.86,1102.0,178.1845,178.1845,178.018,178.1356,1102.0
2023-09-07 14:15:00,181.84,182.05,181.84,181.96,3463.0,178.116,178.3217,178.116,178.2335,3463.0
2023-09-07 14:20:00,181.98,182.09,181.98,182.09,804.0,178.2531,178.3609,178.2531,178.3609,804.0
2023-09-07 14:25:00,182.0,182.1,181.94,181.99,2898.0,178.2727,178.3707,178.2139,178.2629,2898.0
2023-09-07 14:30:00,182.03,182.07,181.74,181.9,6449.0,178.3021,178.3413,178.018,178.1747,6449.0
2023-09-07 14:35:00,181.88,181.95,181.84,181.84,7011.0,178.1552,178.2237,178.116,178.116,7011.0
2023-09-07 14:40:00,181.88,181.91,181.82,181.89,8220.0,178.1552,178.1845,178.0964,178.165,8220.0
2023-09-07 14:45:00,181.91,182.02,181.9,181.98,7212.0,178.1845,178.2923,178.1747,178.2531,7212.0
2023-09-07 14:50:00,181.96,182.08,181.93,182.0,7698.0,178.2335,178.3511,178.2041,178.2727,7698.0
2023-09-07 14:55:00,181.98,182.17,181.97,182.12,2586.0,178.2531,178.4392,178.2433,178.3902,2586.0
2023-09-07 15:00:00,182.13,182.28,181.99,182.03,3747.0,178.4,178.547,178.2629,178.3021,3747.0
2023-09-07 15:05:00,182.03,182.06,181.89,181.93,4822.0,178.3021,178.3315,178.165,178.2041,4822.0
2023-09-07 15:10:00,181.94,182.18,181.93,182.07,3833.0,178.2139,178.449,178.2041,178.3413,3833.0
2023-09-07 15:15:00,182.07,182.11,182.01,182.05,3739.0,178.3413,178.3804,178.2825,178.3217,3739.0
2023-09-07 15:20:00,182.14,182.14,182.03,182.05,906.0,178.4098,178.4098,178.3021,178.3217,906.0
2023-09-07 15:25:00,182.02,182.16,182.0,182.16,2955.0,178.2923,178.4294,178.2727,178.4294,2955.0
2023-09-07 15:30:00,182.13,182.17,181.92,181.93,4142.0,178.4,178.4392,178.1943,178.2041,4142.0
2023-09-07 15:35:00,181.91,181.96,181.86,181.91,5363.0,178.1845,178.2335,178.1356,178.1845,5363.0
2023-09-07 15:40:00,181.9,181.97,181.82,181.95,3694.0,178.1747,178.2433,178.0964,178.2237,3694.0
2023-09-07 15:45:00,181.9,181.96,181.78,181.83,7762.0,178.1747,178.2335,178.0572,178.1062,7762.0
2023-09-07 15:50:00,181.83,181.96,181.64,181.74,18601.0,178.1062,178.2335,177.9201,178.018,18601.0
2023-09-07 15:55:00,181.76,181.86,181.63,181.68,40585.0,178.0376,178.1356,177.9103,177.9593,40585.0
2023-09-08 09:30:00,181.33,182.63,181.33,182.62,10362.0,177.6164,178.8898,177.6164,178.88,10362.0
2023-09-08 09:35:00,182.55,182.55,181.68,181.68,2991.0,178.8114,178.8114,177.9593,177.9593,2991.0
2023-09-08 09:40:00,181.68,182.32,181.61,182.06,5478.0,177.9593,178.5861,177.8907,178.3315,5478.0
2023-09-08 09:45:00,182.04,182.24,181.82,182.1,4286.0,178.3119,178.5078,178.0964,178.3707,4286.0
2023-09-08 09:50:00,182.0,182.1,181.88,181.89,1930.0,178.2727,178.3707,178.1552,178.165,1930.0
2023-09-08 09:55:00,181.9,182.6,181.89,182.49,3379.0,178.1747,178.8604,178.165,178.7527,3379.0
2023-09-08 10:00:00,182.64,182.69,182.15,182.29,3620.0,178.8996,178.9486,178.4196,178.5568,3620.0
2023-09-08 10:05:00,182.24,182.46,182.23,182.3,2206.0,178.5078,178.7233,178.498,178.5666,2206.0
2023-09-08 10:10:00,182.21,182.57,182.21,182.41,3199.0,178.4784,178.831,178.4784,178.6743,3199.0
2023-09-08 10:15:00,182.45,182.63,182.25,182.63,2881.0,178.7135,178.8898,178.5176,178.8898,2881.0
2023-09-08 10:20:00,182.62,182.78,182.54,182.78,3340.0,178.88,179.0367,178.8016,179.0367,3340.0
2023-09-08 10:25:00,182.74,182.74,182.44,182.62,2701.0,178.9975,178.9975,178.7037,178.88,2701.0
2023-09-08 10:30:00,182.58,182.73,182.53,182.7,2900.0,178.8408,178.9877,178.7918,178.9584,2900.0
2023-09-08 10:35:00,182.76,182.76,182.58,182.66,1843.0,179.0171,179.0171,178.8408,178.9192,1843.0
2023-09-08 10:40:00,182.63,182.67,182.58,182.63,1200.0,178.8898,178.929,178.8408,178.8898,1200.0
2023-09-08 10:45:00,182.68,182.69,182.54,182.58,2209.0,178.9388,178.9486,178.8016,178.8408,2209.0
2023-09-08 10:50:00,182.6,182.61,182.45,182.61,3701.0,178.8604,178.8702,178.7135,178.8702,3701.0
2023-09-08 10:55:00,182.57,182.74,182.53,182.55,3455.0,178.831,178.9975,178.7918,178.8114,3455.0
2023-09-08 11:00:00,182.63,182.89,182.53,182.81,2526.0,178.8898,179.1445,178.7918,179.0661,2526.0
2023-09-08 11:05:00,182.8,182.8,182.66,182.66,1785.0,179.0563,179.0563,178.9192,178.9192,1785.0
2023-09-08 11:10:00,182.65,182.88,182.63,182.86,2564.0,178.9094,179.1347,178.8898,179.1151,2564.0
2023-09-08 11:15:00,182.91,182.92,182.82,182.82,1912.0,179.1641,179.1739,179.0759,179.0759,1912.0
2023-09-08 11:20:00,182.89,183.42,182.79,183.1,36100.0,179.1445,179.6636,179.0465,179.3502,36100.0
2023-09-08 11:25:00,183.06,183.26,182.69,182.75,3105.0,179.311,179.5069,178.9486,179.0073,3105.0
2023-09-08 11:30:00,182.7,182.9,182.61,182.74,3367.0,178.9584,179.1543,178.8702,178.9975,3367.0
2023-09-08 11:35:00,182.85,182.85,182.53,182.55,707.0,179.1053,179.1053,178.7918,178.8114,707.0
2023-09-08 11:40:00,182.59,182.83,182.59,182.72,3327.0,178.8506,179.0857,178.8506,178.978,3327.0
2023-09-08 11:45:00,182.59,182.59,182.33,182.39,3206.0,178.8506,178.8506,178.5959,178.6547,3206.0
2023-09-08 11:50:00,182.27,182.44,182.27,182.38,2715.0,178.5372,178.7037,178.5372,178.6449,2715.0
2023-09-08 11:55:00,182.43,182.48,182.29,182.32,4144.0,178.6939,178.7429,178.5568,178.5861,4144.0
2023-09-08 12:00:00,182.42,182.46,182.1,182.12,4457.0,178.6841,178.7233,178.3707,178.3902,4457.0
2023-09-08 12:05:00,182.14,182.14,181.94,182.02,3607.0,178.4098,178.4098,178.2139,178.2923,3607.0
2023-09-08 12:10:00,182.06,182.07,181.97,182.01,2028.0,178.3315,178.3413,178.2433,178.2825,2028.0
2023-09-08 12:15:00,182.0,182.04,181.89,182.0,2327.0,178.2727,178.3119,178.165,178.2727,2327.0
2023-09-08 12:20:00,182.0,182.01,181.92,182.0,2755.0,178.2727,178.2825,178.1943,178.2727,2755.0
2023-09-08 12:25:00,181.93,181.96,181.81,181.96,2386.0,178.2041,178.2335,178.0866,178.2335,2386.0
2023-09-08 12:30:00,181.87,181.87,181.73,181.81,3061.0,178.1454,178.1454,178.0082,178.0866,3061.0
2023-09-08 12:35:00,181.79,181.84,181.75,181.84,783.0,178.067,178.116,178.0278,178.116,783.0
2023-09-08 12:40:00,181.84,182.01,181.84,181.96,2378.0,178.116,178.2825,178.116,178.2335,2378.0
2023-09-08 12:45:00,181.91,181.92,181.82,181.89,1230.0,178.1845,178.1943,178.0964,178.165,1230.0
2023-09-08 12:50:00,181.79,181.87,181.78,181.85,1192.0,178.067,178.1454,178.0572,178.1258,1192.0
2023-09-08 12:55:00,181.82,181.87,181.74,181.74,3313.0,178.0964,178.1454,178.018,178.018,3313.0
2023-09-08 13:00:00,181.73,181.76,181.61,181.74,3685.0,178.0082,178.0376,177.8907,178.018,3685.0
2023-09-08 13:05:00,181.69,181.7,181.44,181.48,4275.0,177.969,177.9788,177.7242,177.7633,4275.0
2023-09-08 13:10:00,181.45,181.56,181.4,181.5,5250.0,177.734,177.8417,177.685,177.7829,5250.0
2023-09-08 13:15:00,181.5,181.72,181.5,181.71,1800.0,177.7829,177.9984,177.7829,177.9886,1800.0
2023-09-08 13:20:00,181.71,181.81,181.51,181.51,2267.0,177.9886,178.0866,177.7927,177.7927,2267.0
2023-09-08 13:25:00,181.46,181.56,181.28,181.56,4837.0,177.7438,177.8417,177.5674,177.8417,4837.0
2023-09-08 13:30:00,181.53,181.55,181.33,181.55,3623.0,177.8123,177.8319,177.6164,177.8319,3623.0
2023-09-08 13:35:00,181.5,181.54,181.48,181.53,600.0,177.7829,177.8221,177.7633,177.8123,600.0
2023-09-08 13:40:00,181.49,181.61,181.42,181.61,1679.0,177.7731,177.8907,177.7046,177.8907,1679.0
2023-09-08 13:45:00,181.58,181.58,181.44,181.5,1836.0,177.8613,177.8613,177.7242,177.7829,1836.0
2023-09-08 13:50:00,181.46,181.58,181.45,181.58,1000.0,177.7438,177.8613,177.734,177.8613,1000.0
2023-09-08 13:55:00,181.46,181.64,181.46,181.64,1830.0,177.7438,177.9201,177.7438,177.9201,1830.0
2023-09-08 14:00:00,181.65,181.82,181.64,181.75,1938.0,177.9299,178.0964,177.9201,178.0278,1938.0
2023-09-08 14:05:00,181.72,181.92,181.7,181.92,4825.0,177.9984,178.1943,177.9788,178.1943,4825.0
2023-09-08 14:10:00,181.88,181.88,181.61,181.71,1930.0,178.1552,178.1552,177.8907,177.9886,1930.0
2023-09-08 14:15:00,181.65,181.93,181.65,181.93,2123.0,177.9299,178.2041,177.9299,178.2041,2123.0
2023-09-08 14:20:00,181.93,181.93,181.79,181.81,1195.0,178.2041,178.2041,178.067,178.0866,1195.0
2023-09-08 14:25:00,181.79,181.86,181.79,181.83,904.0,178.067,178.1356,178.067,178.1062,904.0
2023-09-08 14:30:00,181.84,181.89,181.79,181.89,1638.0,178.116,178.165,178.067,178.165,1638.0
2023-09-08 14:35:00,181.83,181.84,181.71,181.71,1901.0,178.1062,178.116,177.9886,177.9886,1901.0
2023-09-08 14:40:00,181.75,181.92,181.75,181.92,1799.0,178.0278,178.1943,178.0278,178.1943,1799.0
2023-09-08 14:45:00,181.88,181.88,181.75,181.75,1102.0,178.1552,178.1552,178.0278,178.0278,1102.0
2023-09-08 14:50:00,181.73,181.79,181.69,181.72,2388.0,178.0082,178.067,177.969,177.9984,2388.0
2023-09-08 14:55:00,181.71,181.77,181.69,181.75,1515.0,177.9886,178.0474,177.969,178.0278,1515.0
2023-09-08 15:00:00,181.76,181.78,181.45,181.45,1583.0,178.0376,178.0572,177.734,177.734,1583.0
2023-09-08 15:05:00,181.49,181.65,181.46,181.46,1301.0,177.7731,177.9299,177.7438,177.7438,1301.0
2023-09-08 15:10:00,181.51,181.51,181.43,181.48,1938.0,177.7927,177.7927,177.7144,177.7633,1938.0
2023-09-08 15:15:00,181.46,181.46,181.33,181.33,1800.0,177.7438,177.7438,177.6164,177.6164,1800.0
2023-09-08 15:20:00,181.36,181.51,181.33,181.51,2921.0,177.6458,177.7927,177.6164,177.7927,2921.0
2023-09-08 15:25:00,181.49,181.49,181.37,181.42,1774.0,177.7731,177.7731,177.6556,177.7046,1774.0
2023-09-08 15:30:00,181.46,181.59,181.45,181.56,3356.0,177.7438,177.8711,177.734,177.8417,3356.0
2023-09-08 15:35:00,181.56,181.61,181.48,181.49,3212.0,177.8417,177.8907,177.7633,177.7731,3212.0
2023-09-08 15:40:00,181.53,181.7,181.49,181.68,4725.0,177.8123,177.9788,177.7731,177.9593,4725.0
2023-09-08 15:45:00,181.69,181.78,181.63,181.74,8188.0,177.969,178.0572,177.9103,178.018,8188.0
2023-09-08 15:50:00,181.73,181.74,181.59,181.64,14023.0,178.0082,178.018,177.8711,177.9201,14023.0
2023-09-08 15:55:00,181.6,182.11,181.6,182.07,82206.0,177.8809,178.3804,177.8809,178.3413,82206.0
2023-09-11 09:30:00,182.3,183.16,182.3,183.0,16390.0,178.5666,179.4089,178.5666,179.2522,16390.0
2023-09-11 09:35:00,183.02,183.22,182.87,183.08,8238.0,179.2718,179.4677,179.1249,179.3306,8238.0
2023-09-11 09:40:00,183.25,183.37,183.15,183.28,2749.0,179.4971,179.6146,179.3991,179.5265,2749.0
2023-09-11 09:45:00,183.24,183.5,183.15,183.5,4134.0,179.4873,179.742,179.3991,179.742,4134.0
2023-09-11 09:50:00,183.51,183.75,183.5,183.63,1844.0,179.7518,179.9869,179.742,179.8693,1844.0
2023-09-11 09:55:00,183.58,183.6,183.47,183.54,1200.0,179.8203,179.8399,179.7126,179.7812,1200.0
2023-09-11 10:00:00,183.5,183.5,182.98,182.98,4189.0,179.742,179.742,179.2326,179.2326,4189.0
2023-09-11 10:05:00,182.97,183.07,182.96,183.0,1820.0,179.2228,179.3208,179.213,179.2522,1820.0
2023-09-11 10:10:00,183.06,183.19,182.89,182.91,2897.0,179.311,179.4383,179.1445,179.1641,2897.0
2023-09-11 10:15:00,182.84,182.96,182.7,182.91,3357.0,179.0955,179.213,178.9584,179.1641,3357.0
2023-09-11 10:20:00,182.97,183.55,182.97,183.53,5683.0,179.2228,179.791,179.2228,179.7714,5683.0
2023-09-11 10:25:00,183.5,183.61,183.49,183.55,1128.0,179.742,179.8497,179.7322,179.791,1128.0
2023-09-11 10:30:00,183.53,183.6,183.38,183.38,2544.0,179.7714,179.8399,179.6244,179.6244,2544.0
2023-09-11 10:35:00,183.29,183.36,183.29,183.35,919.0,179.5363,179.6048,179.5363,179.5951,919.0
2023-09-11 10:40:00,183.42,183.48,183.27,183.28,2560.0,179.6636,179.7224,179.5167,179.5265,2560.0
2023-09-11 10:45:00,183.38,183.44,183.29,183.44,1181.0,179.6244,179.6832,179.5363,179.6832,1181.0
2023-09-11 10:50:00,183.36,183.37,183.16,183.17,1647.0,179.6048,179.6146,179.4089,179.4187,1647.0
2023-09-11 10:55:00,183.17,183.25,183.11,183.21,2739.0,179.4187,179.4971,179.36,179.4579,2739.0
2023-09-11 11:00:00,183.17,183.19,182.87,182.88,11614.0,179.4187,179.4383,179.1249,179.1347,11614.0
2023-09-11 11:05:00,182.93,183.07,182.93,182.97,800.0,179.1837,179.3208,179.1837,179.2228,800.0
2023-09-11 11:10:00,182.9,182.9,182.8,182.82,1070.0,179.1543,179.1543,179.0563,179.0759,1070.0
2023-09-11 11:15:00,182.73,182.83,182.72,182.79,713.0,178.9877,179.0857,178.978,179.0465,713.0
2023-09-11 11:20:00,182.72,182.78,182.67,182.67,925.0,178.978,179.0367,178.929,178.929,925.0
2023-09-11 11:25:00,182.81,182.94,182.8,182.8,1538.0,179.0661,179.1934,179.0563,179.0563,1538.0
2023-09-11 11:30:00,182.82,182.82,182.75,182.78,907.0,179.0759,179.0759,179.0073,179.0367,907.0
2023-09-11 11:35:00,182.75,183.06,182.75,183.01,2920.0,179.0073,179.311,179.0073,179.262,2920.0
2023-09-11 11:40:00,183.04,183.1,182.92,182.93,1200.0,179.2914,179.3502,179.1739,179.1837,1200.0
2023-09-11 11:45:00,183.0,183.09,183.0,183.04,800.0,179.2522,179.3404,179.2522,179.2914,800.0
2023-09-11 11:50:00,182.99,183.12,182.99,183.03,927.0,179.2424,179.3698,179.2424,179.2816,927.0
2023-09-11 11:55:00,183.11,183.11,182.94,182.97,2303.0,179.36,179.36,179.1934,179.2228,2303.0
2023-09-11 12:00:00,183.0,183.0,182.86,182.91,826.0,179.2522,179.2522,179.1151,179.1641,826.0
2023-09-11 12:05:00,182.98,183.48,182.95,183.35,9096.0,179.2326,179.7224,179.2032,179.5951,9096.0
2023-09-11 12:10:00,183.28,183.28,183.19,183.19,805.0,179.5265,179.5265,179.4383,179.4383,805.0
2023-09-11 12:15:00,183.34,183.52,183.3,183.36,2648.0,179.5853,179.7616,179.5461,179.6048,2648.0
2023-09-11 12:20:00,183.3,183.38,183.3,183.33,735.0,179.5461,179.6244,179.5461,179.5755,735.0
2023-09-11 12:25:00,183.4,183.45,183.38,183.45,1201.0,179.644,179.693,179.6244,179.693,1201.0
2023-09-11 12:30:00,183.45,183.61,183.44,183.51,1301.0,179.693,179.8497,179.6832,179.7518,1301.0
2023-09-11 12:35:00,183.47,183.47,183.42,183.45,2296.0,179.7126,179.7126,179.6636,179.693,2296.0
2023-09-11 12:40:00,183.53,183.67,183.53,183.65,2674.0,179.7714,179.9085,179.7714,179.8889,2674.0
2023-09-11 12:45:00,183.7,183.7,183.57,183.57,706.0,179.9379,179.9379,179.8105,179.8105,706.0
2023-09-11 12:50:00,183.64,183.69,183.61,183.69,874.0,179.8791,179.9281,179.8497,179.9281,874.0
2023-09-11 12:55:00,183.7,183.74,183.67,183.68,2202.0,179.9379,179.9771,179.9085,179.9183,2202.0
2023-09-11 13:00:00,183.73,183.88,183.72,183.87,3046.0,179.9673,180.1142,179.9575,180.1044,3046.0
2023-09-11 13:05:00,183.87,183.96,183.84,183.91,3885.0,180.1044,180.1926,180.075,180.1436,3885.0
2023-09-11 13:10:00,183.86,183.95,183.85,183.92,4685.0,180.0946,180.1828,180.0848,180.1534,4685.0
2023-09-11 13:15:00,183.9,183.97,183.9,183.95,1043.0,180.1338,180.2024,180.1338,180.1828,1043.0
2023-09-11 13:20:00,183.96,184.03,183.94,183.95,1408.0,180.1926,180.2611,180.173,180.1828,1408.0
2023-09-11 13:25:00,183.95,183.98,183.92,183.92,1776.0,180.1828,180.2121,180.1534,180.1534,1776.0
2023-09-11 13:30:00,183.99,184.06,183.75,183.75,3906.0,180.2219,180.2905,179.9869,179.9869,3906.0
2023-09-11 13:35:00,183.76,184.1,183.69,184.04,5091.0,179.9967,180.3297,179.9281,180.2709,5091.0
2023-09-11 13:40:00,184.05,184.26,183.99,184.26,3712.0,180.2807,180.4864,180.2219,180.4864,3712.0
2023-09-11 13:45:00,184.21,184.28,184.08,184.1,3592.0,180.4374,180.506,180.3101,180.3297,3592.0
2023-09-11 13:50:00,183.98,184.08,183.97,183.97,1187.0,180.2121,180.3101,180.2024,180.2024,1187.0
2023-09-11 13:55:00,184.0,184.04,183.95,184.01,4831.0,180.2317,180.2709,180.1828,180.2415,4831.0
2023-09-11 14:00:00,184.02,184.11,183.95,183.98,5234.0,180.2513,180.3395,180.1828,180.2121,5234.0
2023-09-11 14:05:00,183.97,184.01,183.93,184.0,1039.0,180.2024,180.2415,180.1632,180.2317,1039.0
2023-09-11 14:10:00,183.98,184.01,183.9,183.97,1324.0,180.2121,180.2415,180.1338,180.2024,1324.0
2023-09-11 14:15:00,183.99,184.05,183.9,183.93,1304.0,180.2219,180.2807,180.1338,180.1632,1304.0
2023-09-11 14:20:00,183.95,184.06,183.82,184.03,3897.0,180.1828,180.2905,180.0554,180.2611,3897.0
2023-09-11 14:25:00,184.03,184.21,183.98,184.18,3662.0,180.2611,180.4374,180.2121,180.4081,3662.0
2023-09-11 14:30:00,184.18,184.35,184.14,184.35,9451.0,180.4081,180.5746,180.3689,180.5746,9451.0
2023-09-11 14:35:00,184.35,184.47,184.23,184.41,6665.0,180.5746,180.6921,180.457,180.6333,6665.0
2023-09-11 14:40:00,184.41,184.41,184.12,184.15,3722.0,180.6333,180.6333,180.3493,180.3787,3722.0
2023-09-11 14:45:00,184.1,184.19,184.05,184.07,1144.0,180.3297,180.4178,180.2807,180.3003,1144.0
2023-09-11 14:50:00,184.07,184.1,183.88,183.95,3103.0,180.3003,180.3297,180.1142,180.1828,3103.0
2023-09-11 14:55:00,183.94,184.05,183.92,183.95,4888.0,180.173,180.2807,180.1534,180.1828,4888.0
2023-09-11 15:00:00,183.99,184.03,183.94,184.03,1208.0,180.2219,180.2611,180.173,180.2611,1208.0
2023-09-11 15:05:00,184.03,184.03,183.98,183.98,1320.0,180.2611,180.2611,180.2121,180.2121,1320.0
2023-09-11 15:10:00,184.01,184.04,183.91,184.0,3394.0,180.2415,180.2709,180.1436,180.2317,3394.0
2023-09-11 15:15:00,183.95,184.0,183.94,184.0,1861.0,180.1828,180.2317,180.173,180.2317,1861.0
2023-09-11 15:20:00,183.99,184.17,183.98,184.17,4484.0,180.2219,180.3983,180.2121,180.3983,4484.0
2023-09-11 15:25:00,184.17,184.29,184.17,184.23,4458.0,180.3983,180.5158,180.3983,180.457,4458.0
2023-09-11 15:30:00,184.21,184.27,184.17,184.27,2910.0,180.4374,180.4962,180.3983,180.4962,2910.0
2023-09-11 15:35:00,184.29,184.42,184.27,184.31,5449.0,180.5158,180.6431,180.4962,180.5354,5449.0
2023-09-11 15:40:00,184.27,184.28,184.07,184.07,3405.0,180.4962,180.506,180.3003,180.3003,3405.0
2023-09-11 15:45:00,184.0,184.01,183.74,183.91,10407.0,180.2317,180.2415,179.9771,180.1436,10407.0
2023-09-11 15:50:00,183.88,183.88,183.69,183.78,12094.0,180.1142,180.1142,179.9281,180.0162,12094.0
2023-09-11 15:55:00,183.77,183.94,183.68,183.9,46575.0,180.0064,180.173,179.9183,180.1338,46575.0
2023-09-12 09:30:00,183.22,183.83,182.86,183.59,14949.0,179.4677,180.0652,179.1151,179.8301,14949.0
2023-09-12 09:35:00,183.86,184.1,183.54,184.02,3750.0,180.0946,180.3297,179.7812,180.2513,3750.0
2023-09-12 09:40:00,184.02,184.02,183.42,183.56,808.0,180.2513,180.2513,179.6636,179.8008,808.0
2023-09-12 09:45:00,183.72,183.76,183.42,183.47,1745.0,179.9575,179.9967,179.6636,179.7126,1745.0
2023-09-12 09:50:00,183.48,183.55,183.23,183.55,2150.0,179.7224,179.791,179.4775,179.791,2150.0
2023-09-12 09:55:00,183.53,183.66,183.29,183.66,1565.0,179.7714,179.8987,179.5363,179.8987,1565.0
2023-09-12 10:00:00,183.55,184.14,183.55,184.14,3248.0,179.791,180.3689,179.791,180.3689,3248.0
2023-09-12 10:05:00,183.99,184.24,183.77,183.79,3503.0,180.2219,180.4668,180.0064,180.026,3503.0
2023-09-12 10:10:00,183.72,183.79,183.4,183.4,3003.0,179.9575,180.026,179.644,179.644,3003.0
2023-09-12 10:15:00,183.43,183.54,183.34,183.54,1700.0,179.6734,179.7812,179.5853,179.7812,1700.0
2023-09-12 10:20:00,183.43,183.48,183.37,183.37,1000.0,179.6734,179.7224,179.6146,179.6146,1000.0
2023-09-12 10:25:00,183.46,183.47,183.25,183.47,3128.0,179.7028,179.7126,179.4971,179.7126,3128.0
2023-09-12 10:30:00,183.48,183.57,183.45,183.55,1424.0,179.7224,179.8105,179.693,179.791,1424.0
2023-09-12 10:35:00,183.56,183.57,183.38,183.44,1857.0,179.8008,179.8105,179.6244,179.6832,1857.0
2023-09-12 10:40:00,183.4,183.49,183.35,183.4,1648.0,179.644,179.7322,179.5951,179.644,1648.0
2023-09-12 10:45:00,183.66,183.66,183.35,183.35,988.0,179.8987,179.8987,179.5951,179.5951,988.0
2023-09-12 10:50:00,183.35,183.35,183.26,183.28,610.0,179.5951,179.5951,179.5069,179.5265,610.0
2023-09-12 10:55:00,183.21,183.21,183.03,183.15,1647.0,179.4579,179.4579,179.2816,179.3991,1647.0
2023-09-12 11:00:00,183.19,183.22,183.15,183.15,699.0,179.4383,179.4677,179.3991,179.3991,699.0
2023-09-12 11:05:00,183.08,183.24,183.08,183.17,1150.0,179.3306,179.4873,179.3306,179.4187,1150.0
2023-09-12 11:10:00,183.21,183.22,183.13,183.22,666.0,179.4579,179.4677,179.3796,179.4677,666.0
2023-09-12 11:15:00,183.19,183.19,183.06,183.06,411.0,179.4383,179.4383,179.311,179.311,411.0
2023-09-12 11:20:00,183.1,183.15,183.04,183.09,1006.0,179.3502,179.3991,179.2914,179.3404,1006.0
2023-09-12 11:25:00,183.03,183.03,182.98,182.98,408.0,179.2816,179.2816,179.2326,179.2326,408.0
2023-09-12 11:30:00,182.92,182.92,182.92,182.92,100.0,179.1739,179.1739,179.1739,179.1739,100.0
2023-09-12 11:35:00,182.9,182.9,182.66,182.66,927.0,179.1543,179.1543,178.9192,178.9192,927.0
2023-09-12 11:40:00,182.76,182.88,182.76,182.8,1014.0,179.0171,179.1347,179.0171,179.0563,1014.0
2023-09-12 11:45:00,182.86,182.86,182.75,182.76,456.0,179.1151,179.1151,179.0073,179.0171,456.0
2023-09-12 11:50:00,182.77,183.06,182.76,183.05,1492.0,179.0269,179.311,179.0171,179.3012,1492.0
2023-09-12 11:55:00,182.9,182.94,182.85,182.85,400.0,179.1543,179.1934,179.1053,179.1053,400.0
2023-09-12 12:00:00,183.02,183.03,182.96,183.02,580.0,179.2718,179.2816,179.213,179.2718,580.0
2023-09-12 12:05:00,183.01,183.01,182.87,183.01,399.0,179.262,179.262,179.1249,179.262,399.0
2023-09-12 12:10:00,183.02,183.26,183.02,183.16,786.0,179.2718,179.5069,179.2718,179.4089,786.0
2023-09-12 12:15:00,183.17,183.19,183.08,183.08,707.0,179.4187,179.4383,179.3306,179.3306,707.0
2023-09-12 12:20:00,183.06,183.15,183.06,183.07,1368.0,179.311,179.3991,179.311,179.3208,1368.0
2023-09-12 12:25:00,183.11,183.11,182.88,182.93,1010.0,179.36,179.36,179.1347,179.1837,1010.0
2023-09-12 12:30:00,182.9,182.9,182.9,182.9,137.0,179.1543,179.1543,179.1543,179.1543,137.0
2023-09-12 12:35:00,182.89,182.96,182.89,182.96,315.0,179.1445,179.213,179.1445,179.213,315.0
2023-09-12 12:40:00,182.94,182.94,182.93,182.93,461.0,179.1934,179.1934,179.1837,179.1837,461.0
2023-09-12 12:45:00,182.88,182.88,182.83,182.87,514.0,179.1347,179.1347,179.0857,179.1249,514.0
2023-09-12 12:50:00,182.91,182.91,182.87,182.89,629.0,179.1641,179.1641,179.1249,179.1445,629.0
2023-09-12 12:55:00,182.87,182.87,182.75,182.77,900.0,179.1249,179.1249,179.0073,179.0269,900.0
2023-09-12 13:00:00,182.82,183.14,182.82,183.14,1300.0,179.0759,179.3894,179.0759,179.3894,1300.0
2023-09-12 13:05:00,183.09,183.18,183.04,183.04,1010.0,179.3404,179.4285,179.2914,179.2914,1010.0
2023-09-12 13:10:00,183.02,183.11,182.99,183.0,1657.0,179.2718,179.36,179.2424,179.2522,1657.0
2023-09-12 13:15:00,183.01,183.01,182.91,182.91,462.0,179.262,179.262,179.1641,179.1641,462.0
2023-09-12 13:20:00,182.96,183.09,182.95,183.09,506.0,179.213,179.3404,179.2032,179.3404,506.0
2023-09-12 13:25:00,183.08,183.14,183.07,183.07,1590.0,179.3306,179.3894,179.3208,179.3208,1590.0
2023-09-12 13:30:00,183.12,183.19,183.11,183.11,1352.0,179.3698,179.4383,179.36,179.36,1352.0
2023-09-12 13:35:00,183.06,183.17,182.97,183.17,2197.0,179.311,179.4187,179.2228,179.4187,2197.0
2023-09-12 13:40:00,183.05,183.19,183.03,183.03,1055.0,179.3012,179.4383,179.2816,179.2816,1055.0
2023-09-12 13:45:00,183.03,183.04,182.94,182.99,968.0,179.2816,179.2914,179.1934,179.2424,968.0
2023-09-12 13:50:00,182.98,183.11,182.98,183.11,313.0,179.2326,179.36,179.2326,179.36,313.0
2023-09-12 13:55:00,183.07,183.14,182.76,182.94,6741.0,179.3208,179.3894,179.0171,179.1934,6741.0
2023-09-12 14:00:00,182.9,182.9,182.7,182.73,958.0,179.1543,179.1543,178.9584,178.9877,958.0
2023-09-12 14:05:00,182.71,182.82,182.67,182.82,1441.0,178.9682,179.0759,178.929,179.0759,1441.0
2023-09-12 14:10:00,182.75,182.78,182.67,182.67,1315.0,179.0073,179.0367,178.929,178.929,1315.0
2023-09-12 14:15:00,182.78,182.78,182.77,182.78,300.0,179.0367,179.0367,179.0269,179.0367,300.0
2023-09-12 14:20:00,182.73,182.73,182.67,182.72,992.0,178.9877,178.9877,178.929,178.978,992.0
2023-09-12 14:25:00,182.7,182.73,182.5,182.5,8302.0,178.9584,178.9877,178.7625,178.7625,8302.0
2023-09-12 14:30:00,182.5,182.57,182.45,182.56,1671.0,178.7625,178.831,178.7135,178.8212,1671.0
2023-09-12 14:35:00,182.57,182.73,182.57,182.73,2375.0,178.831,178.9877,178.831,178.9877,2375.0
2023-09-12 14:40:00,182.77,182.8,182.57,182.61,1472.0,179.0269,179.0563,178.831,178.8702,1472.0
2023-09-12 14:45:00,182.56,182.63,182.49,182.5,1486.0,178.8212,178.8898,178.7527,178.7625,1486.0
2023-09-12 14:50:00,182.49,182.53,182.36,182.45,1701.0,178.7527,178.7918,178.6253,178.7135,1701.0
2023-09-12 14:55:00,182.41,182.49,182.33,182.37,2343.0,178.6743,178.7527,178.5959,178.6351,2343.0
2023-09-12 15:00:00,182.34,182.35,182.11,182.12,2286.0,178.6057,178.6155,178.3804,178.3902,2286.0
2023-09-12 15:05:00,182.12,182.17,182.07,182.17,1939.0,178.3902,178.4392,178.3413,178.4392,1939.0
2023-09-12 15:10:00,182.14,182.2,182.05,182.05,2960.0,178.4098,178.4686,178.3217,178.3217,2960.0
2023-09-12 15:15:00,182.01,182.02,181.93,181.99,2898.0,178.2825,178.2923,178.2041,178.2629,2898.0
2023-09-12 15:20:00,182.05,182.1,181.96,181.97,2006.0,178.3217,178.3707,178.2335,178.2433,2006.0
2023-09-12 15:25:00,181.95,182.0,181.92,181.95,2762.0,178.2237,178.2727,178.1943,178.2237,2762.0
2023-09-12 15:30:00,181.96,182.08,181.96,182.05,4234.0,178.2335,178.3511,178.2335,178.3217,4234.0
2023-09-12 15:35:00,182.05,182.11,182.01,182.09,3110.0,178.3217,178.3804,178.2825,178.3609,3110.0
2023-09-12 15:40:00,182.09,182.11,182.03,182.03,2512.0,178.3609,178.3804,178.3021,178.3021,2512.0
2023-09-12 15:45:00,182.01,182.24,181.98,182.24,10682.0,178.2825,178.5078,178.2531,178.5078,10682.0
2023-09-12 15:50:00,182.28,182.4,182.2,182.34,22853.0,178.547,178.6645,178.4686,178.6057,22853.0
2023-09-12 15:55:00,182.37,182.37,182.02,182.11,39631.0,178.6351,178.6351,178.2923,178.3804,39631.0
2023-09-13 09:30:00,181.55,181.55,181.12,181.55,8343.0,177.8319,177.8319,177.4107,177.8319,8343.0
2023-09-13 09:35:00,182.04,182.14,181.66,181.74,912.0,178.3119,178.4098,177.9397,178.018,912.0
2023-09-13 09:40:00,181.66,181.93,181.64,181.66,500.0,177.9397,178.2041,177.9201,177.9397,500.0
2023-09-13 09:45:00,181.93,181.93,181.68,181.69,744.0,178.2041,178.2041,177.9593,177.969,744.0
2023-09-13 09:50:00,181.95,181.95,181.63,181.87,900.0,178.2237,178.2237,177.9103,178.1454,900.0
2023-09-13 09:55:00,181.74,181.74,181.43,181.48,2346.0,178.018,178.018,177.7144,177.7633,2346.0
2023-09-13 10:00:00,181.48,181.48,181.15,181.15,1250.0,177.7633,177.7633,177.4401,177.4401,1250.0
2023-09-13 10:05:00,181.06,181.29,181.05,181.19,1300.0,177.3519,177.5772,177.3422,177.4793,1300.0
2023-09-13 10:10:00,181.17,181.25,180.84,180.84,2988.0,177.4597,177.5381,177.1365,177.1365,2988.0
2023-09-13 10:15:00,180.82,180.86,180.56,180.59,6710.0,177.1169,177.156,176.8622,176.8916,6710.0
2023-09-13 10:20:00,180.65,180.68,180.47,180.63,3001.0,176.9503,176.9797,176.774,176.9308,3001.0
2023-09-13 10:25:00,180.69,180.8,180.66,180.69,1884.0,176.9895,177.0973,176.9601,176.9895,1884.0
2023-09-13 10:30:00,180.7,181.06,180.69,181.05,1731.0,176.9993,177.3519,176.9895,177.3422,1731.0
2023-09-13 10:35:00,180.96,181.1,180.85,180.96,2148.0,177.254,177.3911,177.1463,177.254,2148.0
2023-09-13 10:40:00,180.9,181.03,180.76,180.81,1645.0,177.1952,177.3226,177.0581,177.1071,1645.0
2023-09-13 10:45:00,180.77,180.84,180.66,180.78,2824.0,177.0679,177.1365,176.9601,177.0777,2824.0
2023-09-13 10:50:00,180.71,180.97,180.66,180.68,1610.0,177.0091,177.2638,176.9601,176.9797,1610.0
2023-09-13 10:55:00,180.77,181.09,180.54,180.92,17558.0,177.0679,177.3813,176.8426,177.2148,17558.0
2023-09-13 11:00:00,181.01,181.02,180.9,180.94,1437.0,177.303,177.3128,177.1952,177.2344,1437.0
2023-09-13 11:05:00,180.95,181.03,180.94,181.03,721.0,177.2442,177.3226,177.2344,177.3226,721.0
2023-09-13 11:10:00,181.1,181.1,180.95,180.95,1534.0,177.3911,177.3911,177.2442,177.2442,1534.0
2023-09-13 11:15:00,181.01,181.01,180.94,180.96,900.0,177.303,177.303,177.2344,177.254,900.0
2023-09-13 11:20:00,180.96,181.07,180.95,181.0,1745.0,177.254,177.3617,177.2442,177.2932,1745.0
2023-09-13 11:25:00,181.0,181.0,180.87,180.89,1488.0,177.2932,177.2932,177.1658,177.1854,1488.0
2023-09-13 11:30:00,180.94,180.94,180.73,180.81,2811.0,177.2344,177.2344,177.0287,177.1071,2811.0
2023-09-13 11:35:00,180.81,180.92,180.77,180.86,1403.0,177.1071,177.2148,177.0679,177.156,1403.0
2023-09-13 11:40:00,180.81,180.96,180.76,180.96,1466.0,177.1071,177.254,177.0581,177.254,1466.0
2023-09-13 11:45:00,180.93,181.2,180.92,181.2,3143.0,177.2246,177.4891,177.2148,177.4891,3143.0
2023-09-13 11:50:00,181.15,181.18,181.07,181.08,782.0,177.4401,177.4695,177.3617,177.3715,782.0
2023-09-13 11:55:00,181.04,181.05,180.9,181.01,1320.0,177.3324,177.3422,177.1952,177.303,1320.0
2023-09-13 12:00:00,180.97,180.97,180.69,180.81,1405.0,177.2638,177.2638,176.9895,177.1071,1405.0
2023-09-13 12:05:00,180.78,180.86,180.73,180.85,1754.0,177.0777,177.156,177.0287,177.1463,1754.0
2023-09-13 12:10:00,180.8,180.8,180.68,180.68,500.0,177.0973,177.0973,176.9797,176.9797,500.0
2023-09-13 12:15:00,180.7,180.86,180.58,180.86,2251.0,176.9993,177.156,176.8818,177.156,2251.0
2023-09-13 12:20:00,180.82,180.82,180.8,180.81,400.0,177.1169,177.1169,177.0973,177.1071,400.0
2023-09-13 12:25:00,180.8,180.82,180.8,180.81,200.0,177.0973,177.1169,177.0973,177.1071,200.0
2023-09-13 12:30:00,180.93,180.99,180.82,180.87,5704.0,177.2246,177.2834,177.1169,177.1658,5704.0
2023-09-13 12:35:00,180.83,180.86,180.71,180.76,1053.0,177.1267,177.156,177.0091,177.0581,1053.0
2023-09-13 12:40:00,180.76,180.77,180.71,180.77,900.0,177.0581,177.0679,177.0091,177.0679,900.0
2023-09-13 12:45:00,180.71,180.95,180.71,180.95,1301.0,177.0091,177.2442,177.0091,177.2442,1301.0
2023-09-13 12:50:00,180.94,181.02,180.86,180.86,723.0,177.2344,177.3128,177.156,177.156,723.0
2023-09-13 12:55:00,180.92,181.02,180.9,180.92,700.0,177.2148,177.3128,177.1952,177.2148,700.0
2023-09-13 13:00:00,180.93,181.24,180.93,181.13,4045.0,177.2246,177.5283,177.2246,177.4205,4045.0
2023-09-13 13:05:00,181.13,181.13,181.1,181.11,400.0,177.4205,177.4205,177.3911,177.4009,400.0
2023-09-13 13:10:00,181.06,181.1,181.04,181.05,500.0,177.3519,177.3911,177.3324,177.3422,500.0
2023-09-13 13:15:00,181.16,181.24,181.08,181.24,1009.0,177.4499,177.5283,177.3715,177.5283,1009.0
2023-09-13 13:20:00,181.16,181.21,181.15,181.21,800.0,177.4499,177.4989,177.4401,177.4989,800.0
2023-09-13 13:25:00,181.16,181.21,181.13,181.14,900.0,177.4499,177.4989,177.4205,177.4303,900.0
2023-09-13 13:30:00,181.12,181.26,181.11,181.24,1437.0,177.4107,177.5479,177.4009,177.5283,1437.0
2023-09-13 13:35:00,181.26,181.26,181.18,181.24,759.0,177.5479,177.5479,177.4695,177.5283,759.0
2023-09-13 13:40:00,181.19,181.29,181.19,181.29,607.0,177.4793,177.5772,177.4793,177.5772,607.0
2023-09-13 13:45:00,181.22,181.29,181.22,181.24,509.0,177.5087,177.5772,177.5087,177.5283,509.0
2023-09-13 13:50:00,181.26,181.26,181.08,181.19,943.0,177.5479,177.5479,177.3715,177.4793,943.0
2023-09-13 13:55:00,181.15,181.16,181.13,181.13,400.0,177.4401,177.4499,177.4205,177.4205,400.0
2023-09-13 14:00:00,181.2,181.22,181.1,181.1,1100.0,177.4891,177.5087,177.3911,177.3911,1100.0
2023-09-13 14:05:00,181.07,181.07,180.98,181.07,1185.0,177.3617,177.3617,177.2736,177.3617,1185.0
2023-09-13 14:10:00,181.06,181.16,181.06,181.08,1838.0,177.3519,177.4499,177.3519,177.3715,1838.0
2023-09-13 14:15:00,181.05,181.05,180.98,181.04,400.0,177.3422,177.3422,177.2736,177.3324,400.0
2023-09-13 14:20:00,181.0,181.26,181.0,181.25,5808.0,177.2932,177.5479,177.2932,177.5381,5808.0
2023-09-13 14:25:00,181.22,181.23,181.12,181.2,1304.0,177.5087,177.5185,177.4107,177.4891,1304.0
2023-09-13 14:30:00,181.14,181.18,181.08,181.11,4210.0,177.4303,177.4695,177.3715,177.4009,4210.0
2023-09-13 14:35:00,181.08,181.18,181.08,181.13,1107.0,177.3715,177.4695,177.3715,177.4205,1107.0
2023-09-13 14:40:00,181.1,181.1,181.04,181.04,1420.0,177.3911,177.3911,177.3324,177.3324,1420.0
2023-09-13 14:45:00,181.04,181.07,180.94,180.94,2583.0,177.3324,177.3617,177.2344,177.2344,2583.0
2023-09-13 14:50:00,180.88,180.96,180.66,180.66,2412.0,177.1756,177.254,176.9601,176.9601,2412.0
2023-09-13 14:55:00,180.68,180.72,180.55,180.64,4541.0,176.9797,177.0189,176.8524,176.9406,4541.0
2023-09-13 15:00:00,180.55,180.55,180.27,180.27,3327.0,176.8524,176.8524,176.5781,176.5781,3327.0
2023-09-13 15:05:00,180.19,180.29,180.05,180.14,14630.0,176.4998,176.5977,176.3626,176.4508,14630.0
2023-09-13 15:10:00,180.15,180.22,180.12,180.17,2459.0,176.4606,176.5292,176.4312,176.4802,2459.0
2023-09-13 15:15:00,180.14,180.24,180.08,180.18,5307.0,176.4508,176.5487,176.392,176.49,5307.0
2023-09-13 15:20:00,180.19,180.22,180.02,180.04,3314.0,176.4998,176.5292,176.3332,176.3528,3314.0
2023-09-13 15:25:00,180.09,180.13,180.05,180.13,2768.0,176.4018,176.441,176.3626,176.441,2768.0
2023-09-13 15:30:00,180.13,180.44,180.13,180.32,8070.0,176.441,176.7446,176.441,176.6271,8070.0
2023-09-13 15:35:00,180.36,180.49,180.34,180.43,3208.0,176.6663,176.7936,176.6467,176.7349,3208.0
2023-09-13 15:40:00,180.45,180.64,180.45,180.5,3975.0,176.7544,176.9406,176.7544,176.8034,3975.0
2023-09-13 15:45:00,180.5,180.5,180.29,180.29,14425.0,176.8034,176.8034,176.5977,176.5977,14425.0
2023-09-13 15:50:00,180.24,180.65,180.19,180.34,24238.0,176.5487,176.9503,176.4998,176.6467,24238.0
2023-09-13 15:55:00,180.37,180.51,180.18,180.25,73643.0,176.6761,176.8132,176.49,176.5585,73643.0
2023-09-14 09:30:00,180.33,180.33,178.0,178.41,52141.0,176.6369,176.6369,174.3546,174.7562,52141.0
2023-09-14 09:35:00,178.09,178.47,174.34,174.36,49131.0,174.4428,174.815,170.7696,170.7892,49131.0
2023-09-14 09:40:00,174.5,175.68,174.01,174.62,79051.0,170.9263,172.0821,170.4463,171.0438,79051.0
2023-09-14 09:45:00,174.58,174.58,171.25,171.35,104857.0,171.0047,171.0047,167.7429,167.8408,104857.0
2023-09-14 09:50:00,171.53,173.72,170.89,173.36,88477.0,168.0171,170.1623,167.3902,169.8096,88477.0
2023-09-14 09:55:00,173.09,174.25,172.67,173.52,31691.0,169.5452,170.6814,169.1338,169.9664,31691.0
2023-09-14 10:00:00,173.43,173.6,172.92,173.0,29654.0,169.8782,170.0447,169.3787,169.457,29654.0
2023-09-14 10:05:00,173.0,173.33,172.9,173.22,22268.0,169.457,169.7803,169.3591,169.6725,22268.0
2023-09-14 10:10:00,173.17,174.82,173.16,174.82,84490.0,169.6235,171.2397,169.6137,171.2397,84490.0
2023-09-14 10:15:00,174.98,176.49,174.63,176.28,29728.0,171.3965,172.8755,171.0536,172.6698,29728.0
2023-09-14 10:20:00,176.2,176.99,175.94,176.99,37119.0,172.5915,173.3653,172.3368,173.3653,37119.0
2023-09-14 10:25:00,176.96,177.69,176.44,176.53,30909.0,173.3359,174.051,172.8266,172.9147,30909.0
2023-09-14 10:30:00,176.71,177.02,176.68,177.02,6296.0,173.091,173.3947,173.0617,173.3947,6296.0
2023-09-14 10:35:00,177.09,177.1,175.65,175.65,11200.0,173.4633,173.473,172.0527,172.0527,11200.0
2023-09-14 10:40:00,175.67,175.69,175.12,175.59,8272.0,172.0723,172.0919,171.5336,171.994,8272.0
2023-09-14 10:45:00,175.44,176.11,175.42,176.02,4495.0,171.847,172.5033,171.8275,172.4152,4495.0
2023-09-14 10:50:00,175.89,175.89,175.38,175.39,3738.0,172.2878,172.2878,171.7883,171.7981,3738.0
2023-09-14 10:55:00,175.45,175.74,175.31,175.7,3787.0,171.8568,172.1409,171.7197,172.1017,3787.0
2023-09-14 11:00:00,175.78,176.07,175.7,176.06,2936.0,172.1801,172.4641,172.1017,172.4543,2936.0
2023-09-14 11:05:00,176.12,176.12,175.77,175.86,3820.0,172.5131,172.5131,172.1703,172.2584,3820.0
2023-09-14 11:10:00,175.78,175.94,175.78,175.94,1987.0,172.1801,172.3368,172.1801,172.3368,1987.0
2023-09-14 11:15:00,176.03,176.03,175.02,175.06,7546.0,172.425,172.425,171.4356,171.4748,7546.0
2023-09-14 11:20:00,175.0,175.15,174.5,174.69,10060.0,171.4161,171.563,170.9263,171.1124,10060.0
2023-09-14 11:25:00,174.69,174.77,173.8,174.3,14351.0,171.1124,171.1908,170.2406,170.7304,14351.0
2023-09-14 11:30:00,174.37,174.53,174.15,174.16,3364.0,170.799,170.9557,170.5835,170.5933,3364.0
2023-09-14 11:35:00,174.18,174.42,174.01,174.02,4999.0,170.6128,170.8479,170.4463,170.4561,4999.0
2023-09-14 11:40:00,174.06,174.73,173.94,174.69,6045.0,170.4953,171.1516,170.3778,171.1124,6045.0
2023-09-14 11:45:00,174.64,174.8,174.05,174.06,6801.0,171.0634,171.2202,170.4855,170.4953,6801.0
2023-09-14 11:50:00,174.05,174.11,173.56,173.91,5894.0,170.4855,170.5443,170.0055,170.3484,5894.0
2023-09-14 11:55:00,173.88,174.25,173.83,173.97,10280.0,170.319,170.6814,170.27,170.4072,10280.0
2023-09-14 12:00:00,173.92,174.51,173.92,174.46,4304.0,170.3582,170.9361,170.3582,170.8871,4304.0
2023-09-14 12:05:00,174.51,174.51,174.12,174.13,9342.0,170.9361,170.9361,170.5541,170.5639,9342.0
2023-09-14 12:10:00,174.14,174.44,174.12,174.4,12751.0,170.5737,170.8675,170.5541,170.8283,12751.0
2023-09-14 12:15:00,174.41,174.96,174.37,174.59,13562.0,170.8381,171.3769,170.799,171.0145,13562.0
2023-09-14 12:20:00,174.63,174.72,174.39,174.48,13058.0,171.0536,171.1418,170.8185,170.9067,13058.0
2023-09-14 12:25:00,174.42,175.28,174.35,175.28,49115.0,170.8479,171.6903,170.7794,171.6903,49115.0
2023-09-14 12:30:00,175.28,176.36,175.23,175.61,20085.0,171.6903,172.7482,171.6413,172.0136,20085.0
2023-09-14 12:35:00,175.66,176.31,175.66,176.27,20651.0,172.0625,172.6992,172.0625,172.66,20651.0
2023-09-14 12:40:00,176.34,176.46,176.05,176.38,34043.0,172.7286,172.8462,172.4446,172.7678,34043.0
2023-09-14 12:45:00,176.38,176.38,175.86,175.86,15546.0,172.7678,172.7678,172.2584,172.2584,15546.0
2023-09-14 12:50:00,176.07,176.12,175.7,175.98,8238.0,172.4641,172.5131,172.1017,172.376,8238.0
2023-09-14 12:55:00,175.96,175.99,175.76,175.99,1974.0,172.3564,172.3858,172.1605,172.3858,1974.0
2023-09-14 13:00:00,175.94,176.2,175.9,176.2,2234.0,172.3368,172.5915,172.2976,172.5915,2234.0
2023-09-14 13:05:00,176.13,176.48,176.13,176.48,2045.0,172.5229,172.8657,172.5229,172.8657,2045.0
2023-09-14 13:10:00,176.47,176.62,176.28,176.42,3506.0,172.856,173.0029,172.6698,172.807,3506.0
2023-09-14 13:15:00,176.35,176.73,176.35,176.6,13079.0,172.7384,173.1106,172.7384,172.9833,13079.0
2023-09-14 13:20:00,176.63,177.29,176.58,177.25,16365.0,173.0127,173.6592,172.9637,173.62,16365.0
2023-09-14 13:25:00,177.17,177.24,176.83,177.02,5999.0,173.5416,173.6102,173.2086,173.3947,5999.0
2023-09-14 13:30:00,176.99,177.04,176.76,176.97,6173.0,173.3653,173.4143,173.14,173.3457,6173.0
2023-09-14 13:35:00,177.04,177.07,176.97,177.07,3401.0,173.4143,173.4437,173.3457,173.4437,3401.0
2023-09-14 13:40:00,177.0,177.04,176.85,176.92,4431.0,173.3751,173.4143,173.2282,173.2967,4431.0
2023-09-14 13:45:00,176.97,177.13,176.9,176.92,10139.0,173.3457,173.5024,173.2771,173.2967,10139.0
2023-09-14 13:50:00,176.88,177.07,176.85,177.04,7425.0,173.2576,173.4437,173.2282,173.4143,7425.0
2023-09-14 13:55:00,177.06,177.46,177.01,177.37,7639.0,173.4339,173.8257,173.3849,173.7375,7639.0
2023-09-14 14:00:00,177.46,177.46,177.15,177.18,3711.0,173.8257,173.8257,173.522,173.5514,3711.0
2023-09-14 14:05:00,177.12,177.2,177.03,177.16,7050.0,173.4926,173.571,173.4045,173.5318,7050.0
2023-09-14 14:10:00,177.22,177.4,177.08,177.1,4665.0,173.5906,173.7669,173.4535,173.473,4665.0
2023-09-14 14:15:00,177.14,177.32,177.13,177.28,4791.0,173.5122,173.6885,173.5024,173.6494,4791.0
2023-09-14 14:20:00,177.32,177.49,177.24,177.4,8329.0,173.6885,173.8551,173.6102,173.7669,8329.0
2023-09-14 14:25:00,177.34,177.36,177.25,177.29,4273.0,173.7081,173.7277,173.62,173.6592,4273.0
2023-09-14 14:30:00,177.34,177.64,177.33,177.64,5660.0,173.7081,174.002,173.6983,174.002,5660.0
2023-09-14 14:35:00,177.58,177.98,177.57,177.85,3036.0,173.9432,174.335,173.9334,174.2077,3036.0
2023-09-14 14:40:00,177.84,178.01,177.8,177.96,5270.0,174.1979,174.3644,174.1587,174.3154,5270.0
2023-09-14 14:45:00,177.94,177.94,177.75,177.87,2135.0,174.2958,174.2958,174.1097,174.2273,2135.0
2023-09-14 14:50:00,177.93,177.93,177.74,177.78,4369.0,174.2861,174.2861,174.0999,174.1391,4369.0
2023-09-14 14:55:00,177.8,178.03,177.8,177.89,3945.0,174.1587,174.384,174.1587,174.2469,3945.0
2023-09-14 15:00:00,177.93,178.02,177.93,177.95,4597.0,174.2861,174.3742,174.2861,174.3056,4597.0
2023-09-14 15:05:00,178.0,178.07,177.68,177.71,14665.0,174.3546,174.4232,174.0412,174.0706,14665.0
2023-09-14 15:10:00,177.77,177.96,177.77,177.9,3037.0,174.1293,174.3154,174.1293,174.2567,3037.0
2023-09-14 15:15:00,177.93,177.93,177.67,177.71,4914.0,174.2861,174.2861,174.0314,174.0706,4914.0
2023-09-14 15:20:00,177.66,177.72,177.6,177.68,5568.0,174.0216,174.0804,173.9628,174.0412,5568.0
2023-09-14 15:25:00,177.64,177.82,177.57,177.67,10295.0,174.002,174.1783,173.9334,174.0314,10295.0
2023-09-14 15:30:00,177.67,177.83,177.42,177.58,15993.0,174.0314,174.1881,173.7865,173.9432,15993.0
2023-09-14 15:35:00,177.57,177.61,177.41,177.55,13217.0,173.9334,173.9726,173.7767,173.9138,13217.0
2023-09-14 15:40:00,177.55,177.81,177.49,177.72,15447.0,173.9138,174.1685,173.8551,174.0804,15447.0
2023-09-14 15:45:00,177.77,177.98,177.76,177.92,18606.0,174.1293,174.335,174.1195,174.2763,18606.0
2023-09-14 15:50:00,177.92,178.01,177.76,177.93,35182.0,174.2763,174.3644,174.1195,174.2861,35182.0
2023-09-14 15:55:00,177.92,177.96,177.61,177.66,86473.0,174.2763,174.3154,173.9726,174.0216,86473.0
2023-09-15 09:30:00,177.65,178.38,177.31,177.84,516212.0,174.0118,174.7268,173.6787,174.1979,516212.0
2023-09-15 09:35:00,178.1,178.66,178.04,178.66,2000.0,174.4526,175.0011,174.3938,175.0011,2000.0
2023-09-15 09:40:00,178.41,179.16,178.36,179.16,8168.0,174.7562,175.4909,174.7072,175.4909,8168.0
2023-09-15 09:45:00,179.03,179.37,178.96,179.35,11271.0,175.3635,175.6966,175.295,175.677,11271.0
2023-09-15 09:50:00,179.35,179.35,178.39,178.65,8091.0,175.677,175.677,174.7366,174.9913,8091.0
2023-09-15 09:55:00,178.71,178.82,178.58,178.66,11112.0,175.0501,175.1578,174.9227,175.0011,11112.0
2023-09-15 10:00:00,178.72,179.38,178.72,179.26,6950.0,175.0599,175.7064,175.0599,175.5888,6950.0
2023-09-15 10:05:00,179.25,179.35,178.95,178.98,6135.0,175.579,175.677,175.2852,175.3145,6135.0
2023-09-15 10:10:00,179.0,179.13,178.95,179.04,4554.0,175.3341,175.4615,175.2852,175.3733,4554.0
2023-09-15 10:15:00,178.89,178.96,178.76,178.84,6237.0,175.2264,175.295,175.0991,175.1774,6237.0
2023-09-15 10:20:00,178.9,179.09,178.85,178.92,2745.0,175.2362,175.4223,175.1872,175.2558,2745.0
2023-09-15 10:25:00,178.81,178.91,178.56,178.64,7493.0,175.148,175.246,174.9031,174.9815,7493.0
2023-09-15 10:30:00,178.61,178.78,178.48,178.71,4254.0,174.9521,175.1186,174.8248,175.0501,4254.0
2023-09-15 10:35:00,178.68,178.93,178.52,178.93,2800.0,175.0207,175.2656,174.864,175.2656,2800.0
2023-09-15 10:40:00,178.94,178.99,178.77,178.86,2373.0,175.2754,175.3243,175.1088,175.197,2373.0
2023-09-15 10:45:00,178.9,179.03,178.86,179.03,2036.0,175.2362,175.3635,175.197,175.3635,2036.0
2023-09-15 10:50:00,178.89,178.97,178.64,178.65,4561.0,175.2264,175.3048,174.9815,174.9913,4561.0
2023-09-15 10:55:00,178.6,178.68,178.52,178.54,1482.0,174.9423,175.0207,174.864,174.8836,1482.0
2023-09-15 11:00:00,178.51,178.58,178.23,178.36,6920.0,174.8542,174.9227,174.5799,174.7072,6920.0
2023-09-15 11:05:00,178.33,178.76,178.25,178.76,1400.0,174.6779,175.0991,174.5995,175.0991,1400.0
2023-09-15 11:10:00,178.65,178.76,178.56,178.75,3928.0,174.9913,175.0991,174.9031,175.0893,3928.0
2023-09-15 11:15:00,178.82,178.88,178.58,178.58,4459.0,175.1578,175.2166,174.9227,174.9227,4459.0
2023-09-15 11:20:00,178.56,178.65,178.5,178.6,2721.0,174.9031,174.9913,174.8444,174.9423,2721.0
2023-09-15 11:25:00,178.59,178.7,178.42,178.44,1800.0,174.9325,175.0403,174.766,174.7856,1800.0
2023-09-15 11:30:00,178.46,178.62,178.36,178.55,1797.0,174.8052,174.9619,174.7072,174.8934,1797.0
2023-09-15 11:35:00,178.58,178.58,178.47,178.54,1598.0,174.9227,174.9227,174.815,174.8836,1598.0
2023-09-15 11:40:00,178.48,178.6,178.09,178.09,3709.0,174.8248,174.9423,174.4428,174.4428,3709.0
2023-09-15 11:45:00,178.08,178.37,178.08,178.3,2680.0,174.433,174.717,174.433,174.6485,2680.0
2023-09-15 11:50:00,178.3,178.3,177.96,177.99,3350.0,174.6485,174.6485,174.3154,174.3448,3350.0
2023-09-15 11:55:00,177.93,178.21,177.93,178.16,1413.0,174.2861,174.5603,174.2861,174.5113,1413.0
2023-09-15 12:00:00,178.15,178.23,177.9,178.23,5504.0,174.5015,174.5799,174.2567,174.5799,5504.0
2023-09-15 12:05:00,178.15,178.15,177.93,178.02,2419.0,174.5015,174.5015,174.2861,174.3742,2419.0
2023-09-15 12:10:00,177.92,178.01,177.89,177.93,2306.0,174.2763,174.3644,174.2469,174.2861,2306.0
2023-09-15 12:15:00,178.02,178.05,177.84,177.91,4600.0,174.3742,174.4036,174.1979,174.2665,4600.0
2023-09-15 12:20:00,177.94,177.95,177.71,177.93,6959.0,174.2958,174.3056,174.0706,174.2861,6959.0
2023-09-15 12:25:00,177.91,178.12,177.78,177.95,7018.0,174.2665,174.4722,174.1391,174.3056,7018.0
2023-09-15 12:30:00,177.92,177.95,177.74,177.94,1319.0,174.2763,174.3056,174.0999,174.2958,1319.0
2023-09-15 12:35:00,177.85,177.97,177.76,177.85,4275.0,174.2077,174.3252,174.1195,174.2077,4275.0
2023-09-15 12:40:00,177.94,177.97,177.74,177.81,3659.0,174.2958,174.3252,174.0999,174.1685,3659.0
2023-09-15 12:45:00,177.76,177.85,177.67,177.83,9740.0,174.1195,174.2077,174.0314,174.1881,9740.0
2023-09-15 12:50:00,177.68,177.78,177.39,177.39,4740.0,174.0412,174.1391,173.7571,173.7571,4740.0
2023-09-15 12:55:00,177.31,177.53,177.3,177.38,4871.0,173.6787,173.8942,173.669,173.7473,4871.0
2023-09-15 13:00:00,177.36,177.37,177.18,177.37,4936.0,173.7277,173.7375,173.5514,173.7375,4936.0
2023-09-15 13:05:00,177.29,177.5,177.18,177.43,4847.0,173.6592,173.8649,173.5514,173.7963,4847.0
2023-09-15 13:10:00,177.47,177.51,177.24,177.24,1885.0,173.8355,173.8747,173.6102,173.6102,1885.0
2023-09-15 13:15:00,177.26,177.57,177.26,177.56,3274.0,173.6298,173.9334,173.6298,173.9236,3274.0
2023-09-15 13:20:00,177.51,177.51,177.39,177.5,910.0,173.8747,173.8747,173.7571,173.8649,910.0
2023-09-15 13:25:00,177.39,177.41,177.34,177.39,901.0,173.7571,173.7767,173.7081,173.7571,901.0
2023-09-15 13:30:00,177.57,177.57,177.27,177.41,2047.0,173.9334,173.9334,173.6396,173.7767,2047.0
2023-09-15 13:35:00,177.44,177.47,177.24,177.4,4475.0,173.8061,173.8355,173.6102,173.7669,4475.0
2023-09-15 13:40:00,177.36,177.45,177.33,177.45,848.0,173.7277,173.8159,173.6983,173.8159,848.0
2023-09-15 13:45:00,177.44,177.69,177.44,177.69,1200.0,173.8061,174.051,173.8061,174.051,1200.0
2023-09-15 13:50:00,177.69,177.74,177.55,177.74,839.0,174.051,174.0999,173.9138,174.0999,839.0
2023-09-15 13:55:00,177.66,177.89,177.66,177.89,1291.0,174.0216,174.2469,174.0216,174.2469,1291.0
2023-09-15 14:00:00,177.89,177.97,177.78,177.97,3675.0,174.2469,174.3252,174.1391,174.3252,3675.0
2023-09-15 14:05:00,177.9,177.94,177.8,177.89,7747.0,174.2567,174.2958,174.1587,174.2469,7747.0
2023-09-15 14:10:00,177.84,177.89,177.59,177.59,8830.0,174.1979,174.2469,173.953,173.953,8830.0
2023-09-15 14:15:00,177.66,178.15,177.59,178.11,8746.0,174.0216,174.5015,173.953,174.4624,8746.0
2023-09-15 14:20:00,178.14,178.86,178.14,178.86,16079.0,174.4918,175.197,174.4918,175.197,16079.0
2023-09-15 14:25:00,178.73,179.0,178.53,178.62,19037.0,175.0697,175.3341,174.8738,174.9619,19037.0
2023-09-15 14:30:00,178.75,178.76,178.08,178.3,15194.0,175.0893,175.0991,174.433,174.6485,15194.0
2023-09-15 14:35:00,178.26,178.67,178.23,178.67,6932.0,174.6093,175.0109,174.5799,175.0109,6932.0
2023-09-15 14:40:00,178.64,178.64,178.39,178.5,8225.0,174.9815,174.9815,174.7366,174.8444,8225.0
2023-09-15 14:45:00,178.49,178.67,178.4,178.5,20981.0,174.8346,175.0109,174.7464,174.8444,20981.0
2023-09-15 14:50:00,178.5,178.86,178.45,178.77,6696.0,174.8444,175.197,174.7954,175.1088,6696.0
2023-09-15 14:55:00,178.78,178.78,178.65,178.76,10193.0,175.1186,175.1186,174.9913,175.0991,10193.0
2023-09-15 15:00:00,178.74,178.77,178.47,178.48,4803.0,175.0795,175.1088,174.815,174.8248,4803.0
2023-09-15 15:05:00,178.53,178.81,178.46,178.77,5804.0,174.8738,175.148,174.8052,175.1088,5804.0
2023-09-15 15:10:00,178.74,178.93,178.7,178.76,17301.0,175.0795,175.2656,175.0403,175.0991,17301.0
2023-09-15 15:15:00,178.68,178.93,178.5,178.82,9963.0,175.0207,175.2656,174.8444,175.1578,9963.0
2023-09-15 15:20:00,178.83,178.83,178.38,178.44,5367.0,175.1676,175.1676,174.7268,174.7856,5367.0
2023-09-15 15:25:00,178.42,178.62,178.42,178.49,4302.0,174.766,174.9619,174.766,174.8346,4302.0
2023-09-15 15:30:00,178.41,178.48,178.3,178.34,3903.0,174.7562,174.8248,174.6485,174.6877,3903.0
2023-09-15 15:35:00,178.34,178.44,177.76,177.78,22729.0,174.6877,174.7856,174.1195,174.1391,22729.0
2023-09-15 15:40:00,177.78,178.14,177.77,178.06,13662.0,174.1391,174.4918,174.1293,174.4134,13662.0
2023-09-15 15:45:00,178.05,178.25,177.94,178.08,22663.0,174.4036,174.5995,174.2958,174.433,22663.0
2023-09-15 15:50:00,178.14,178.25,177.89,177.89,29102.0,174.4918,174.5995,174.2469,174.2469,29102.0
2023-09-15 15:55:00,177.99,178.19,177.86,177.96,76422.0,174.3448,174.5407,174.2175,174.3154,76422.0
2023-09-18 09:30:00,177.22,177.36,176.41,177.03,21042.0,174.114,174.2515,173.3182,173.9273,21042.0
2023-09-18 09:35:00,177.07,177.07,176.18,176.59,5550.0,173.9666,173.9666,173.0922,173.495,5550.0
2023-09-18 09:40:00,176.62,176.71,176.25,176.46,4989.0,173.5245,173.6129,173.161,173.3673,4989.0
2023-09-18 09:45:00,176.5,177.04,176.48,176.94,3142.0,173.4066,173.9371,173.387,173.8389,3142.0
2023-09-18 09:50:00,176.93,176.93,176.3,176.31,2956.0,173.8291,173.8291,173.2101,173.2199,2956.0
2023-09-18 09:55:00,176.39,176.54,176.27,176.54,2970.0,173.2985,173.4459,173.1806,173.4459,2970.0
2023-09-18 10:00:00,176.65,176.93,176.62,176.62,3100.0,173.554,173.8291,173.5245,173.5245,3100.0
2023-09-18 10:05:00,176.75,176.93,176.58,176.88,1545.0,173.6522,173.8291,173.4852,173.7799,1545.0
2023-09-18 10:10:00,177.01,177.04,176.51,176.52,3419.0,173.9077,173.9371,173.4164,173.4263,3419.0
2023-09-18 10:15:00,176.55,176.71,176.54,176.59,2009.0,173.4557,173.6129,173.4459,173.495,2009.0
2023-09-18 10:20:00,176.54,176.54,176.42,176.46,1001.0,173.4459,173.4459,173.328,173.3673,1001.0
2023-09-18 10:25:00,176.36,176.54,176.35,176.52,6189.0,173.2691,173.4459,173.2592,173.4263,6189.0
2023-09-18 10:30:00,176.58,176.85,176.58,176.84,412.0,173.4852,173.7505,173.4852,173.7407,412.0
2023-09-18 10:35:00,177.35,177.35,176.99,177.03,1380.0,174.2417,174.2417,173.888,173.9273,1380.0
2023-09-18 10:40:00,176.94,176.99,176.65,176.88,6638.0,173.8389,173.888,173.554,173.7799,6638.0
2023-09-18 10:45:00,176.91,177.2,176.91,177.11,1475.0,173.8094,174.0943,173.8094,174.0059,1475.0
2023-09-18 10:50:00,177.06,177.19,177.05,177.19,400.0,173.9568,174.0845,173.947,174.0845,400.0
2023-09-18 10:55:00,177.2,177.2,176.95,176.96,2101.0,174.0943,174.0943,173.8487,173.8585,2101.0
2023-09-18 11:00:00,176.85,176.9,176.59,176.59,2960.0,173.7505,173.7996,173.495,173.495,2960.0
2023-09-18 11:05:00,176.58,176.58,176.32,176.38,1603.0,173.4852,173.4852,173.2298,173.2887,1603.0
2023-09-18 11:10:00,176.37,176.6,176.37,176.55,3363.0,173.2789,173.5049,173.2789,173.4557,3363.0
2023-09-18 11:15:00,176.54,176.74,176.53,176.65,2148.0,173.4459,173.6424,173.4361,173.554,2148.0
2023-09-18 11:20:00,176.6,176.65,176.51,176.56,1856.0,173.5049,173.554,173.4164,173.4656,1856.0
2023-09-18 11:25:00,176.55,176.69,176.45,176.52,4100.0,173.4557,173.5933,173.3575,173.4263,4100.0
2023-09-18 11:30:00,176.47,176.5,176.33,176.34,1508.0,173.3771,173.4066,173.2396,173.2494,1508.0
2023-09-18 11:35:00,176.42,176.49,176.31,176.46,3269.0,173.328,173.3968,173.2199,173.3673,3269.0
2023-09-18 11:40:00,176.62,176.68,176.62,176.62,860.0,173.5245,173.5835,173.5245,173.5245,860.0
2023-09-18 11:45:00,176.62,176.62,176.45,176.46,2130.0,173.5245,173.5245,173.3575,173.3673,2130.0
2023-09-18 11:50:00,176.49,176.6,176.44,176.55,3343.0,173.3968,173.5049,173.3477,173.4557,3343.0
2023-09-18 11:55:00,176.52,176.52,176.32,176.47,2256.0,173.4263,173.4263,173.2298,173.3771,2256.0
2023-09-18 12:00:00,176.47,176.61,176.32,176.32,1565.0,173.3771,173.5147,173.2298,173.2298,1565.0
2023-09-18 12:05:00,176.35,176.35,176.21,176.24,2153.0,173.2592,173.2592,173.1217,173.1512,2153.0
2023-09-18 12:10:00,176.25,176.36,176.15,176.31,2870.0,173.161,173.2691,173.0627,173.2199,2870.0
2023-09-18 12:15:00,176.29,176.41,176.27,176.32,1803.0,173.2003,173.3182,173.1806,173.2298,1803.0
2023-09-18 12:20:00,176.31,176.32,176.15,176.2,2302.0,173.2199,173.2298,173.0627,173.1119,2302.0
2023-09-18 12:25:00,176.25,176.44,176.2,176.43,3467.0,173.161,173.3477,173.1119,173.3378,3467.0
2023-09-18 12:30:00,176.44,176.62,176.43,176.62,3400.0,173.3477,173.5245,173.3378,173.5245,3400.0
2023-09-18 12:35:00,176.56,176.61,176.49,176.49,1100.0,173.4656,173.5147,173.3968,173.3968,1100.0
2023-09-18 12:40:00,176.5,176.5,176.3,176.3,3203.0,173.4066,173.4066,173.2101,173.2101,3203.0
2023-09-18 12:45:00,176.36,176.44,176.31,176.44,4652.0,173.2691,173.3477,173.2199,173.3477,4652.0
2023-09-18 12:50:00,176.45,176.56,176.41,176.5,2256.0,173.3575,173.4656,173.3182,173.4066,2256.0
2023-09-18 12:55:00,176.45,176.51,176.3,176.3,2527.0,173.3575,173.4164,173.2101,173.2101,2527.0
2023-09-18 13:00:00,176.26,176.33,176.21,176.26,4218.0,173.1708,173.2396,173.1217,173.1708,4218.0
2023-09-18 13:05:00,176.22,176.68,176.11,176.57,13400.0,173.1315,173.5835,173.0234,173.4754,13400.0
2023-09-18 13:10:00,176.5,176.5,176.37,176.37,1391.0,173.4066,173.4066,173.2789,173.2789,1391.0
2023-09-18 13:15:00,176.31,176.62,176.26,176.43,15160.0,173.2199,173.5245,173.1708,173.3378,15160.0
2023-09-18 13:20:00,176.42,176.42,176.23,176.24,1868.0,173.328,173.328,173.1413,173.1512,1868.0
2023-09-18 13:25:00,176.35,176.57,176.35,176.55,1487.0,173.2592,173.4754,173.2592,173.4557,1487.0
2023-09-18 13:30:00,176.55,176.84,176.55,176.81,1712.0,173.4557,173.7407,173.4557,173.7112,1712.0
2023-09-18 13:35:00,176.81,176.95,176.8,176.9,3858.0,173.7112,173.8487,173.7014,173.7996,3858.0
2023-09-18 13:40:00,176.9,176.9,176.62,176.62,1761.0,173.7996,173.7996,173.5245,173.5245,1761.0
2023-09-18 13:45:00,176.64,176.7,176.6,176.68,2845.0,173.5442,173.6031,173.5049,173.5835,2845.0
2023-09-18 13:50:00,176.68,176.74,176.59,176.69,5085.0,173.5835,173.6424,173.495,173.5933,5085.0
2023-09-18 13:55:00,176.75,176.75,176.6,176.6,976.0,173.6522,173.6522,173.5049,173.5049,976.0
2023-09-18 14:00:00,176.57,176.65,176.52,176.53,4675.0,173.4754,173.554,173.4263,173.4361,4675.0
2023-09-18 14:05:00,176.62,176.62,176.5,176.5,1999.0,173.5245,173.5245,173.4066,173.4066,1999.0
2023-09-18 14:10:00,176.55,176.66,176.55,176.59,3680.0,173.4557,173.5638,173.4557,173.495,3680.0
2023-09-18 14:15:00,176.61,176.62,176.44,176.5,3133.0,173.5147,173.5245,173.3477,173.4066,3133.0
2023-09-18 14:20:00,176.46,176.62,176.45,176.53,2491.0,173.3673,173.5245,173.3575,173.4361,2491.0
2023-09-18 14:25:00,176.52,176.57,176.47,176.5,2300.0,173.4263,173.4754,173.3771,173.4066,2300.0
2023-09-18 14:30:00,176.5,176.55,176.37,176.39,1457.0,173.4066,173.4557,173.2789,173.2985,1457.0
2023-09-18 14:35:00,176.35,176.43,176.14,176.14,2429.0,173.2592,173.3378,173.0529,173.0529,2429.0
2023-09-18 14:40:00,176.14,176.27,176.14,176.22,5247.0,173.0529,173.1806,173.0529,173.1315,5247.0
2023-09-18 14:45:00,176.27,176.35,176.22,176.3,4308.0,173.1806,173.2592,173.1315,173.2101,4308.0
2023-09-18 14:50:00,176.31,176.33,176.1,176.1,3699.0,173.2199,173.2396,173.0136,173.0136,3699.0
2023-09-18 14:55:00,176.02,176.29,176.0,176.17,3641.0,172.935,173.2003,172.9154,173.0824,3641.0
2023-09-18 15:00:00,176.2,176.2,175.98,176.08,2432.0,173.1119,173.1119,172.8957,172.994,2432.0
2023-09-18 15:05:00,176.1,176.13,175.95,175.95,4231.0,173.0136,173.0431,172.8662,172.8662,4231.0
2023-09-18 15:10:00,175.91,175.94,175.85,175.86,2619.0,172.8269,172.8564,172.768,172.7778,2619.0
2023-09-18 15:15:00,175.8,175.87,175.77,175.8,5945.0,172.7189,172.7877,172.6894,172.7189,5945.0
2023-09-18 15:20:00,175.84,175.87,175.71,175.71,3239.0,172.7582,172.7877,172.6305,172.6305,3239.0
2023-09-18 15:25:00,175.7,175.82,175.61,175.66,4363.0,172.6206,172.7385,172.5322,172.5813,4363.0
2023-09-18 15:30:00,175.63,175.7,175.54,175.66,10239.0,172.5519,172.6206,172.4634,172.5813,10239.0
2023-09-18 15:35:00,175.63,175.83,175.63,175.81,6681.0,172.5519,172.7484,172.5519,172.7287,6681.0
2023-09-18 15:40:00,175.75,175.86,175.63,175.64,7404.0,172.6698,172.7778,172.5519,172.5617,7404.0
2023-09-18 15:45:00,175.69,175.84,175.57,175.74,14425.0,172.6108,172.7582,172.4929,172.6599,14425.0
2023-09-18 15:50:00,175.68,175.84,175.61,175.76,22628.0,172.601,172.7582,172.5322,172.6796,22628.0
2023-09-18 15:55:00,175.79,175.89,175.63,175.8,75184.0,172.7091,172.8073,172.5519,172.7189,75184.0
2023-09-19 09:30:00,175.25,175.36,174.85,175.34,18184.0,172.1785,172.2866,171.7855,172.2669,18184.0
2023-09-19 09:35:00,175.36,175.52,175.12,175.43,1995.0,172.2866,172.4438,172.0508,172.3554,1995.0
2023-09-19 09:40:00,175.54,175.98,175.54,175.97,4700.0,172.4634,172.8957,172.4634,172.8859,4700.0
2023-09-19 09:45:00,176.03,176.4,176.03,176.4,3050.0,172.9448,173.3084,172.9448,173.3084,3050.0
2023-09-19 09:50:00,176.27,176.4,176.11,176.22,2618.0,173.1806,173.3084,173.0234,173.1315,2618.0
2023-09-19 09:55:00,176.3,176.32,175.92,175.93,3100.0,173.2101,173.2298,172.8368,172.8466,3100.0
2023-09-19 10:00:00,176.06,176.06,175.46,175.47,7454.0,172.9743,172.9743,172.3848,172.3947,7454.0
2023-09-19 10:05:00,175.55,175.88,175.55,175.61,6990.0,172.4733,172.7975,172.4733,172.5322,6990.0
2023-09-19 10:10:00,175.61,175.61,175.22,175.26,5669.0,172.5322,172.5322,172.149,172.1883,5669.0
2023-09-19 10:15:00,175.16,175.26,175.07,175.24,4375.0,172.0901,172.1883,172.0017,172.1687,4375.0
2023-09-19 10:20:00,175.24,175.27,175.09,175.21,3086.0,172.1687,172.1982,172.0213,172.1392,3086.0
2023-09-19 10:25:00,175.25,175.34,175.24,175.34,1136.0,172.1785,172.2669,172.1687,172.2669,1136.0
2023-09-19 10:30:00,175.25,175.26,174.93,174.93,4966.0,172.1785,172.1883,171.8641,171.8641,4966.0
2023-09-19 10:35:00,174.93,174.93,174.48,174.51,2461.0,171.8641,171.8641,171.422,171.4515,2461.0
2023-09-19 10:40:00,174.56,174.66,174.44,174.53,1125.0,171.5006,171.5989,171.3827,171.4711,1125.0
2023-09-19 10:45:00,174.61,174.61,174.51,174.52,1435.0,171.5497,171.5497,171.4515,171.4613,1435.0
2023-09-19 10:50:00,174.42,174.51,174.29,174.46,2424.0,171.3631,171.4515,171.2353,171.4024,2424.0
2023-09-19 10:55:00,174.4,174.57,174.4,174.5,2953.0,171.3434,171.5104,171.3434,171.4417,2953.0
2023-09-19 11:00:00,174.42,174.78,174.42,174.63,3321.0,171.3631,171.7168,171.3631,171.5694,3321.0
2023-09-19 11:05:00,174.55,174.77,174.54,174.73,2542.0,171.4908,171.7069,171.481,171.6676,2542.0
2023-09-19 11:10:00,174.75,174.91,174.74,174.91,972.0,171.6873,171.8445,171.6775,171.8445,972.0
2023-09-19 11:15:00,174.93,174.93,174.71,174.85,1527.0,171.8641,171.8641,171.648,171.7855,1527.0
2023-09-19 11:20:00,174.97,175.1,174.91,174.94,2800.0,171.9034,172.0311,171.8445,171.874,2800.0
2023-09-19 11:25:00,174.99,175.18,174.99,175.17,800.0,171.9231,172.1097,171.9231,172.0999,800.0
2023-09-19 11:30:00,175.21,175.28,175.15,175.16,2102.0,172.1392,172.208,172.0803,172.0901,2102.0
2023-09-19 11:35:00,175.1,175.1,175.03,175.07,1162.0,172.0311,172.0311,171.9624,172.0017,1162.0
2023-09-19 11:40:00,175.06,175.11,175.05,175.1,1000.0,171.9918,172.041,171.982,172.0311,1000.0
2023-09-19 11:45:00,175.08,175.09,175.0,175.02,901.0,172.0115,172.0213,171.9329,171.9525,901.0
2023-09-19 11:50:00,175.08,175.2,175.04,175.15,1679.0,172.0115,172.1294,171.9722,172.0803,1679.0
2023-09-19 11:55:00,175.13,175.15,174.99,175.0,1524.0,172.0606,172.0803,171.9231,171.9329,1524.0
2023-09-19 12:00:00,175.06,175.07,175.0,175.06,1293.0,171.9918,172.0017,171.9329,171.9918,1293.0
2023-09-19 12:05:00,175.05,175.07,174.95,174.95,1000.0,171.982,172.0017,171.8838,171.8838,1000.0
2023-09-19 12:10:00,175.11,175.28,175.1,175.28,1545.0,172.041,172.208,172.0311,172.208,1545.0
2023-09-19 12:15:00,175.33,175.33,175.03,175.03,1931.0,172.2571,172.2571,171.9624,171.9624,1931.0
2023-09-19 12:20:00,175.16,175.27,175.14,175.27,850.0,172.0901,172.1982,172.0704,172.1982,850.0
2023-09-19 12:25:00,175.24,175.41,175.1,175.11,5285.0,172.1687,172.3357,172.0311,172.041,5285.0
2023-09-19 12:30:00,175.18,175.25,175.12,175.13,3234.0,172.1097,172.1785,172.0508,172.0606,3234.0
2023-09-19 12:35:00,175.17,175.2,175.03,175.03,1964.0,172.0999,172.1294,171.9624,171.9624,1964.0
2023-09-19 12:40:00,175.02,175.08,175.02,175.06,700.0,171.9525,172.0115,171.9525,171.9918,700.0
2023-09-19 12:45:00,175.02,175.02,174.94,174.94,1336.0,171.9525,171.9525,171.874,171.874,1336.0
2023-09-19 12:50:00,174.97,175.02,174.97,175.0,400.0,171.9034,171.9525,171.9034,171.9329,400.0
2023-09-19 12:55:00,175.03,175.11,175.03,175.09,967.0,171.9624,172.041,171.9624,172.0213,967.0
2023-09-19 13:00:00,175.06,175.13,175.06,175.13,2372.0,171.9918,172.0606,171.9918,172.0606,2372.0
2023-09-19 13:05:00,175.13,175.19,175.06,175.12,5271.0,172.0606,172.1196,171.9918,172.0508,5271.0
2023-09-19 13:10:00,175.14,175.14,174.85,174.91,7402.0,172.0704,172.0704,171.7855,171.8445,7402.0
2023-09-19 13:15:00,174.96,175.08,174.95,175.07,2268.0,171.8936,172.0115,171.8838,172.0017,2268.0
2023-09-19 13:20:00,174.94,175.1,174.94,175.09,1288.0,171.874,172.0311,171.874,172.0213,1288.0
2023-09-19 13:25:00,175.04,175.11,175.02,175.11,4506.0,171.9722,172.041,171.9525,172.041,4506.0
2023-09-19 13:30:00,175.16,175.2,175.15,175.18,2523.0,172.0901,172.1294,172.0803,172.1097,2523.0
2023-09-19 13:35:00,175.2,175.29,175.19,175.29,4597.0,172.1294,172.2178,172.1196,172.2178,4597.0
2023-09-19 13:40:00,175.32,175.32,175.25,175.32,2101.0,172.2473,172.2473,172.1785,172.2473,2101.0
2023-09-19 13:45:00,175.36,175.53,175.34,175.47,3774.0,172.2866,172.4536,172.2669,172.3947,3774.0
2023-09-19 13:50:00,175.49,175.52,175.46,175.46,1009.0,172.4143,172.4438,172.3848,172.3848,1009.0
2023-09-19 13:55:00,175.47,175.52,175.43,175.5,865.0,172.3947,172.4438,172.3554,172.4241,865.0
2023-09-19 14:00:00,175.52,175.69,175.48,175.69,1773.0,172.4438,172.6108,172.4045,172.6108,1773.0
2023-09-19 14:05:00,175.64,175.74,175.62,175.72,3647.0,172.5617,172.6599,172.542,172.6403,3647.0
2023-09-19 14:10:00,175.75,175.77,175.75,175.76,910.0,172.6698,172.6894,172.6698,172.6796,910.0
2023-09-19 14:15:00,175.75,175.8,175.71,175.78,1388.0,172.6698,172.7189,172.6305,172.6992,1388.0
2023-09-19 14:20:00,175.8,175.86,175.8,175.86,2192.0,172.7189,172.7778,172.7189,172.7778,2192.0
2023-09-19 14:25:00,175.85,175.9,175.85,175.88,2712.0,172.768,172.8171,172.768,172.7975,2712.0
2023-09-19 14:30:00,175.87,175.94,175.83,175.88,1817.0,172.7877,172.8564,172.7484,172.7975,1817.0
2023-09-19 14:35:00,175.92,176.03,175.92,176.03,1112.0,172.8368,172.9448,172.8368,172.9448,1112.0
2023-09-19 14:40:00,176.11,176.11,176.03,176.07,1790.0,173.0234,173.0234,172.9448,172.9841,1790.0
2023-09-19 14:45:00,176.11,176.11,175.97,176.09,2349.0,173.0234,173.0234,172.8859,173.0038,2349.0
2023-09-19 14:50:00,176.03,176.03,175.96,175.98,1503.0,172.9448,172.9448,172.8761,172.8957,1503.0
2023-09-19 14:55:00,175.95,175.97,175.9,175.91,2955.0,172.8662,172.8859,172.8171,172.8269,2955.0
2023-09-19 15:00:00,175.91,175.96,175.86,175.95,2803.0,172.8269,172.8761,172.7778,172.8662,2803.0
2023-09-19 15:05:00,176.0,176.03,175.98,176.02,1965.0,172.9154,172.9448,172.8957,172.935,1965.0
2023-09-19 15:10:00,175.99,176.01,175.95,176.01,1206.0,172.9055,172.9252,172.8662,172.9252,1206.0
2023-09-19 15:15:00,176.01,176.12,176.0,176.12,2601.0,172.9252,173.0333,172.9154,173.0333,2601.0
2023-09-19 15:20:00,176.12,176.16,176.02,176.16,2711.0,173.0333,173.0726,172.935,173.0726,2711.0
2023-09-19 15:25:00,176.13,176.25,176.13,176.25,526.0,173.0431,173.161,173.0431,173.161,526.0
2023-09-19 15:30:00,176.27,176.27,176.17,176.23,3083.0,173.1806,173.1806,173.0824,173.1413,3083.0
2023-09-19 15:35:00,176.33,176.46,176.32,176.46,5940.0,173.2396,173.3673,173.2298,173.3673,5940.0
2023-09-19 15:40:00,176.46,176.55,176.41,176.55,5243.0,173.3673,173.4557,173.3182,173.4557,5243.0
2023-09-19 15:45:00,176.55,176.72,176.54,176.54,11598.0,173.4557,173.6228,173.4459,173.4459,11598.0
2023-09-19 15:50:00,176.59,176.59,176.01,176.11,25173.0,173.495,173.495,172.9252,173.0234,25173.0
2023-09-19 15:55:00,176.12,176.53,176.11,176.38,65046.0,173.0333,173.4361,173.0234,173.2887,65046.0
2023-09-20 09:30:00,177.38,177.45,177.28,177.28,11958.0,174.2712,174.34,174.1729,174.1729,11958.0
2023-09-20 09:35:00,177.29,177.52,177.29,177.41,1900.0,174.1828,174.4087,174.1828,174.3007,1900.0
2023-09-20 09:40:00,177.3,177.72,177.3,177.72,1700.0,174.1926,174.6052,174.1926,174.6052,1700.0
2023-09-20 09:45:00,177.61,177.69,177.47,177.55,4906.0,174.4972,174.5758,174.3596,174.4382,4906.0
2023-09-20 09:50:00,177.5,177.74,177.45,177.48,3272.0,174.3891,174.6249,174.34,174.3694,3272.0
2023-09-20 09:55:00,177.47,177.68,177.46,177.47,2935.0,174.3596,174.5659,174.3498,174.3596,2935.0
2023-09-20 10:00:00,177.52,177.61,177.45,177.53,2956.0,174.4087,174.4972,174.34,174.4186,2956.0
2023-09-20 10:05:00,177.56,177.6,177.45,177.6,1313.0,174.448,174.4873,174.34,174.4873,1313.0
2023-09-20 10:10:00,177.61,177.76,177.61,177.64,6398.0,174.4972,174.6445,174.4972,174.5266,6398.0
2023-09-20 10:15:00,177.64,177.74,177.64,177.74,1614.0,174.5266,174.6249,174.5266,174.6249,1614.0
2023-09-20 10:20:00,177.86,177.88,177.77,177.84,2054.0,174.7428,174.7624,174.6544,174.7231,2054.0
2023-09-20 10:25:00,177.77,177.8,177.65,177.8,3203.0,174.6544,174.6838,174.5365,174.6838,3203.0
2023-09-20 10:30:00,177.8,177.95,177.76,177.88,3030.0,174.6838,174.8312,174.6445,174.7624,3030.0
2023-09-20 10:35:00,177.83,177.85,177.69,177.85,3771.0,174.7133,174.7329,174.5758,174.7329,3771.0
2023-09-20 10:40:00,177.84,177.84,177.75,177.84,2554.0,174.7231,174.7231,174.6347,174.7231,2554.0
2023-09-20 10:45:00,177.83,177.95,177.79,177.95,3283.0,174.7133,174.8312,174.674,174.8312,3283.0
2023-09-20 10:50:00,177.91,178.1,177.9,178.06,2537.0,174.7919,174.9786,174.7821,174.9393,2537.0
2023-09-20 10:55:00,178.09,178.13,178.02,178.06,3294.0,174.9687,175.008,174.9,174.9393,3294.0
2023-09-20 11:00:00,178.06,178.11,177.78,177.78,3753.0,174.9393,174.9884,174.6642,174.6642,3753.0
2023-09-20 11:05:00,177.76,177.87,177.69,177.87,4739.0,174.6445,174.7526,174.5758,174.7526,4739.0
2023-09-20 11:10:00,177.89,178.15,177.89,178.13,3452.0,174.7722,175.0277,174.7722,175.008,3452.0
2023-09-20 11:15:00,178.06,178.09,177.95,178.09,2778.0,174.9393,174.9687,174.8312,174.9687,2778.0
2023-09-20 11:20:00,178.05,178.28,178.05,178.28,1650.0,174.9294,175.1554,174.9294,175.1554,1650.0
2023-09-20 11:25:00,178.34,178.48,177.99,178.29,35333.0,175.2144,175.3519,174.8705,175.1652,35333.0
2023-09-20 11:30:00,178.26,178.63,178.26,178.59,3019.0,175.1358,175.4993,175.1358,175.46,3019.0
2023-09-20 11:35:00,178.66,178.73,178.64,178.73,2525.0,175.5288,175.5975,175.5091,175.5975,2525.0
2023-09-20 11:40:00,178.65,178.65,178.44,178.45,2098.0,175.5189,175.5189,175.3126,175.3224,2098.0
2023-09-20 11:45:00,178.42,178.54,178.36,178.39,1400.0,175.293,175.4109,175.234,175.2635,1400.0
2023-09-20 11:50:00,178.34,178.34,178.13,178.22,4634.0,175.2144,175.2144,175.008,175.0965,4634.0
2023-09-20 11:55:00,178.23,178.38,178.21,178.38,2254.0,175.1063,175.2537,175.0866,175.2537,2254.0
2023-09-20 12:00:00,178.38,178.55,178.38,178.54,3192.0,175.2537,175.4207,175.2537,175.4109,3192.0
2023-09-20 12:05:00,178.54,178.57,178.43,178.56,3817.0,175.4109,175.4403,175.3028,175.4305,3817.0
2023-09-20 12:10:00,178.57,178.75,178.57,178.75,2694.0,175.4403,175.6172,175.4403,175.6172,2694.0
2023-09-20 12:15:00,178.75,178.87,178.69,178.83,4496.0,175.6172,175.7351,175.5582,175.6958,4496.0
2023-09-20 12:20:00,178.86,178.9,178.79,178.88,1860.0,175.7252,175.7645,175.6565,175.7449,1860.0
2023-09-20 12:25:00,178.91,179.06,178.89,179.06,3814.0,175.7744,175.9217,175.7547,175.9217,3814.0
2023-09-20 12:30:00,179.02,179.04,178.94,179.03,1000.0,175.8824,175.9021,175.8038,175.8923,1000.0
2023-09-20 12:35:00,178.97,179.09,178.94,179.06,2600.0,175.8333,175.9512,175.8038,175.9217,2600.0
2023-09-20 12:40:00,179.06,179.11,178.87,178.87,1457.0,175.9217,175.9709,175.7351,175.7351,1457.0
2023-09-20 12:45:00,178.75,178.81,178.67,178.8,1977.0,175.6172,175.6761,175.5386,175.6663,1977.0
2023-09-20 12:50:00,178.81,178.88,178.67,178.67,4485.0,175.6761,175.7449,175.5386,175.5386,4485.0
2023-09-20 12:55:00,178.64,178.85,178.63,178.85,2901.0,175.5091,175.7154,175.4993,175.7154,2901.0
2023-09-20 13:00:00,178.83,178.86,178.81,178.86,700.0,175.6958,175.7252,175.6761,175.7252,700.0
2023-09-20 13:05:00,178.87,178.88,178.69,178.69,2100.0,175.7351,175.7449,175.5582,175.5582,2100.0
2023-09-20 13:10:00,178.57,178.61,178.54,178.55,1286.0,175.4403,175.4796,175.4109,175.4207,1286.0
2023-09-20 13:15:00,178.5,178.64,178.5,178.63,1262.0,175.3716,175.5091,175.3716,175.4993,1262.0
2023-09-20 13:20:00,178.69,178.72,178.66,178.67,1937.0,175.5582,175.5877,175.5288,175.5386,1937.0
2023-09-20 13:25:00,178.66,178.69,178.63,178.69,796.0,175.5288,175.5582,175.4993,175.5582,796.0
2023-09-20 13:30:00,178.59,178.9,178.59,178.9,3262.0,175.46,175.7645,175.46,175.7645,3262.0
2023-09-20 13:35:00,178.85,178.96,178.82,178.89,1077.0,175.7154,175.8235,175.6859,175.7547,1077.0
2023-09-20 13:40:00,178.83,178.94,178.73,178.93,3662.0,175.6958,175.8038,175.5975,175.794,3662.0
2023-09-20 13:45:00,178.91,178.91,178.76,178.76,2033.0,175.7744,175.7744,175.627,175.627,2033.0
2023-09-20 13:50:00,178.77,178.95,178.76,178.89,3814.0,175.6368,175.8137,175.627,175.7547,3814.0
2023-09-20 13:55:00,178.86,178.9,178.83,178.88,1913.0,175.7252,175.7645,175.6958,175.7449,1913.0
2023-09-20 14:00:00,178.73,178.77,177.95,178.17,5122.0,175.5975,175.6368,174.8312,175.0473,5122.0
2023-09-20 14:05:00,178.13,178.36,177.99,178.15,4629.0,175.008,175.234,174.8705,175.0277,4629.0
2023-09-20 14:10:00,178.08,178.27,178.05,178.23,4181.0,174.9589,175.1456,174.9294,175.1063,4181.0
2023-09-20 14:15:00,178.22,178.34,178.17,178.3,3793.0,175.0965,175.2144,175.0473,175.1751,3793.0
2023-09-20 14:20:00,178.23,178.5,178.23,178.5,4130.0,175.1063,175.3716,175.1063,175.3716,4130.0
2023-09-20 14:25:00,178.4,178.5,178.37,178.45,5998.0,175.2733,175.3716,175.2438,175.3224,5998.0
2023-09-20 14:30:00,178.41,178.89,178.35,178.68,8411.0,175.2831,175.7547,175.2242,175.5484,8411.0
2023-09-20 14:35:00,178.7,178.88,178.59,178.59,10471.0,175.5681,175.7449,175.46,175.46,10471.0
2023-09-20 14:40:00,178.54,178.89,178.54,178.89,2091.0,175.4109,175.7547,175.4109,175.7547,2091.0
2023-09-20 14:45:00,178.84,178.85,178.33,178.33,3851.0,175.7056,175.7154,175.2045,175.2045,3851.0
2023-09-20 14:50:00,178.33,178.42,178.26,178.36,9538.0,175.2045,175.293,175.1358,175.234,9538.0
2023-09-20 14:55:00,178.37,178.47,178.17,178.21,19853.0,175.2438,175.3421,175.0473,175.0866,19853.0
2023-09-20 15:00:00,178.18,178.34,177.96,178.0,3592.0,175.0572,175.2144,174.841,174.8803,3592.0
2023-09-20 15:05:00,178.05,178.16,177.97,178.16,7745.0,174.9294,175.0375,174.8508,175.0375,7745.0
2023-09-20 15:10:00,178.19,178.2,177.96,177.96,7694.0,175.067,175.0768,174.841,174.841,7694.0
2023-09-20 15:15:00,177.99,178.1,177.98,178.03,8096.0,174.8705,174.9786,174.8607,174.9098,8096.0
2023-09-20 15:20:00,178.09,178.19,177.95,177.96,7283.0,174.9687,175.067,174.8312,174.841,7283.0
2023-09-20 15:25:00,178.03,178.15,177.97,178.1,6872.0,174.9098,175.0277,174.8508,174.9786,6872.0
2023-09-20 15:30:00,178.17,178.17,177.73,177.74,8709.0,175.0473,175.0473,174.6151,174.6249,8709.0
2023-09-20 15:35:00,177.71,177.8,177.51,177.59,3435.0,174.5954,174.6838,174.3989,174.4775,3435.0
2023-09-20 15:40:00,177.65,177.66,177.53,177.56,4765.0,174.5365,174.5463,174.4186,174.448,4765.0
2023-09-20 15:45:00,177.54,177.6,177.41,177.41,5056.0,174.4284,174.4873,174.3007,174.3007,5056.0
2023-09-20 15:50:00,177.36,177.56,177.27,177.52,10864.0,174.2515,174.448,174.1631,174.4087,10864.0
2023-09-20 15:55:00,177.53,177.72,177.19,177.57,70389.0,174.4186,174.6052,174.0845,174.4579,70389.0
2023-09-21 09:30:00,176.48,176.48,175.34,175.45,16867.0,173.387,173.387,172.2669,172.375,16867.0
2023-09-21 09:35:00,175.44,175.44,174.89,175.05,4512.0,172.3652,172.3652,171.8248,171.982,4512.0
2023-09-21 09:40:00,175.06,175.06,174.42,174.63,4119.0,171.9918,171.9918,171.3631,171.5694,4119.0
2023-09-21 09:45:00,174.87,175.03,174.83,174.97,2522.0,171.8052,171.9624,171.7659,171.9034,2522.0
2023-09-21 09:50:00,175.17,175.37,175.01,175.25,1705.0,172.0999,172.2964,171.9427,172.1785,1705.0
2023-09-21 09:55:00,175.25,175.33,174.36,174.37,5239.0,172.1785,172.2571,171.3041,171.3139,5239.0
2023-09-21 10:00:00,174.42,174.92,174.21,174.69,7398.0,171.3631,171.8543,171.1567,171.6283,7398.0
2023-09-21 10:05:00,174.75,174.98,174.57,174.74,4736.0,171.6873,171.9132,171.5104,171.6775,4736.0
2023-09-21 10:10:00,174.75,175.13,174.75,175.12,3892.0,171.6873,172.0606,171.6873,172.0508,3892.0
2023-09-21 10:15:00,175.15,175.29,174.93,174.97,6552.0,172.0803,172.2178,171.8641,171.9034,6552.0
2023-09-21 10:20:00,174.94,175.16,174.93,175.16,1954.0,171.874,172.0901,171.8641,172.0901,1954.0
2023-09-21 10:25:00,175.24,175.24,174.99,175.06,6350.0,172.1687,172.1687,171.9231,171.9918,6350.0
2023-09-21 10:30:00,175.04,175.21,175.02,175.19,2131.0,171.9722,172.1392,171.9525,172.1196,2131.0
2023-09-21 10:35:00,175.23,175.35,175.07,175.15,5456.0,172.1589,172.2768,172.0017,172.0803,5456.0
2023-09-21 10:40:00,175.08,175.31,174.98,175.08,8912.0,172.0115,172.2375,171.9132,172.0115,8912.0
2023-09-21 10:45:00,174.97,174.98,174.33,174.5,7539.0,171.9034,171.9132,171.2746,171.4417,7539.0
2023-09-21 10:50:00,174.42,174.42,173.97,173.97,5674.0,171.3631,171.3631,170.921,170.921,5674.0
2023-09-21 10:55:00,173.89,174.23,173.77,174.22,5912.0,170.8424,171.1764,170.7245,171.1666,5912.0
2023-09-21 11:00:00,174.23,174.39,174.18,174.2,5278.0,171.1764,171.3336,171.1273,171.1469,5278.0
2023-09-21 11:05:00,174.18,174.23,174.05,174.13,2165.0,171.1273,171.1764,170.9995,171.0781,2165.0
2023-09-21 11:10:00,174.2,174.23,174.05,174.05,2895.0,171.1469,171.1764,170.9995,170.9995,2895.0
2023-09-21 11:15:00,174.08,174.25,173.97,174.2,4973.0,171.029,171.196,170.921,171.1469,4973.0
2023-09-21 11:20:00,174.24,174.27,174.14,174.21,3463.0,171.1862,171.2157,171.088,171.1567,3463.0
2023-09-21 11:25:00,174.15,174.17,174.06,174.17,2528.0,171.0978,171.1174,171.0094,171.1174,2528.0
2023-09-21 11:30:00,174.27,174.34,174.2,174.31,2693.0,171.2157,171.2845,171.1469,171.255,2693.0
2023-09-21 11:35:00,174.31,174.32,174.01,174.02,5373.0,171.255,171.2648,170.9602,170.9701,5373.0
2023-09-21 11:40:00,174.01,174.02,173.87,174.0,4666.0,170.9602,170.9701,170.8227,170.9504,4666.0
2023-09-21 11:45:00,174.04,174.37,174.0,174.37,3358.0,170.9897,171.3139,170.9504,171.3139,3358.0
2023-09-21 11:50:00,174.39,174.45,173.94,174.07,22642.0,171.3336,171.3925,170.8915,171.0192,22642.0
2023-09-21 11:55:00,174.01,174.02,173.85,173.87,3326.0,170.9602,170.9701,170.8031,170.8227,3326.0
2023-09-21 12:00:00,173.88,173.88,173.62,173.68,3163.0,170.8325,170.8325,170.5771,170.636,3163.0
2023-09-21 12:05:00,173.65,173.65,173.44,173.44,1236.0,170.6066,170.6066,170.4002,170.4002,1236.0
2023-09-21 12:10:00,173.45,173.47,173.28,173.35,1953.0,170.4101,170.4297,170.243,170.3118,1953.0
2023-09-21 12:15:00,173.4,173.46,173.29,173.41,4061.0,170.3609,170.4199,170.2529,170.3708,4061.0
2023-09-21 12:20:00,173.45,173.5,173.41,173.5,2018.0,170.4101,170.4592,170.3708,170.4592,2018.0
2023-09-21 12:25:00,173.47,173.48,173.29,173.37,1530.0,170.4297,170.4395,170.2529,170.3315,1530.0
2023-09-21 12:30:00,173.29,173.4,173.23,173.34,2759.0,170.2529,170.3609,170.1939,170.302,2759.0
2023-09-21 12:35:00,173.29,173.29,173.14,173.18,1042.0,170.2529,170.2529,170.1055,170.1448,1042.0
2023-09-21 12:40:00,173.16,173.16,173.05,173.06,1763.0,170.1251,170.1251,170.0171,170.0269,1763.0
2023-09-21 12:45:00,173.12,173.22,172.9,172.9,3842.0,170.0858,170.1841,169.8697,169.8697,3842.0
2023-09-21 12:50:00,172.9,173.1,172.89,172.89,3843.0,169.8697,170.0662,169.8599,169.8599,3843.0
2023-09-21 12:55:00,172.76,172.76,172.63,172.71,2223.0,169.7322,169.7322,169.6044,169.683,2223.0
2023-09-21 13:00:00,172.7,172.75,172.68,172.73,819.0,169.6732,169.7223,169.6536,169.7027,819.0
2023-09-21 13:05:00,172.77,172.88,172.77,172.85,1520.0,169.742,169.8501,169.742,169.8206,1520.0
2023-09-21 13:10:00,172.86,172.93,172.81,172.92,3220.0,169.8304,169.8992,169.7813,169.8894,3220.0
2023-09-21 13:15:00,172.99,173.04,172.97,173.02,1186.0,169.9581,170.0073,169.9385,169.9876,1186.0
2023-09-21 13:20:00,173.07,173.65,173.04,173.61,5295.0,170.0367,170.6066,170.0073,170.5673,5295.0
2023-09-21 13:25:00,173.55,173.62,173.38,173.38,1879.0,170.5083,170.5771,170.3413,170.3413,1879.0
2023-09-21 13:30:00,173.25,173.32,173.17,173.32,1112.0,170.2136,170.2823,170.135,170.2823,1112.0
2023-09-21 13:35:00,173.37,173.51,173.37,173.5,1771.0,170.3315,170.469,170.3315,170.4592,1771.0
2023-09-21 13:40:00,173.44,173.49,173.29,173.3,1417.0,170.4002,170.4494,170.2529,170.2627,1417.0
2023-09-21 13:45:00,173.42,173.52,173.42,173.52,613.0,170.3806,170.4788,170.3806,170.4788,613.0
2023-09-21 13:50:00,173.52,173.6,173.51,173.54,1999.0,170.4788,170.5574,170.469,170.4985,1999.0
2023-09-21 13:55:00,173.54,173.54,173.39,173.45,1870.0,170.4985,170.4985,170.3511,170.4101,1870.0
2023-09-21 14:00:00,173.43,173.46,173.32,173.34,2306.0,170.3904,170.4199,170.2823,170.302,2306.0
2023-09-21 14:05:00,173.38,173.54,173.37,173.37,3296.0,170.3413,170.4985,170.3315,170.3315,3296.0
2023-09-21 14:10:00,173.38,173.38,173.22,173.22,1993.0,170.3413,170.3413,170.1841,170.1841,1993.0
2023-09-21 14:15:00,173.22,173.22,172.82,172.82,14040.0,170.1841,170.1841,169.7911,169.7911,14040.0
2023-09-21 14:20:00,172.88,172.94,172.81,172.81,3725.0,169.8501,169.909,169.7813,169.7813,3725.0
2023-09-21 14:25:00,172.79,172.79,172.57,172.7,3258.0,169.7616,169.7616,169.5455,169.6732,3258.0
2023-09-21 14:30:00,172.66,172.68,172.59,172.6,1158.0,169.6339,169.6536,169.5651,169.575,1158.0
2023-09-21 14:35:00,172.59,172.73,172.53,172.63,4507.0,169.5651,169.7027,169.5062,169.6044,4507.0
2023-09-21 14:40:00,172.63,172.69,172.6,172.65,1987.0,169.6044,169.6634,169.575,169.6241,1987.0
2023-09-21 14:45:00,172.67,172.68,172.57,172.6,2661.0,169.6437,169.6536,169.5455,169.575,2661.0
2023-09-21 14:50:00,172.59,172.7,172.55,172.67,4879.0,169.5651,169.6732,169.5258,169.6437,4879.0
2023-09-21 14:55:00,172.69,172.86,172.64,172.85,6285.0,169.6634,169.8304,169.6143,169.8206,6285.0
2023-09-21 15:00:00,172.81,173.0,172.56,172.56,10249.0,169.7813,169.968,169.5357,169.5357,10249.0
2023-09-21 15:05:00,172.56,172.56,172.44,172.5,3355.0,169.5357,169.5357,169.4178,169.4767,3355.0
2023-09-21 15:10:00,172.55,172.56,172.3,172.33,3341.0,169.5258,169.5357,169.2802,169.3097,3341.0
2023-09-21 15:15:00,172.3,172.43,172.25,172.34,4142.0,169.2802,169.4079,169.2311,169.3195,4142.0
2023-09-21 15:20:00,172.34,172.44,172.32,172.36,4113.0,169.3195,169.4178,169.2999,169.3392,4113.0
2023-09-21 15:25:00,172.34,172.41,172.07,172.18,4426.0,169.3195,169.3883,169.0543,169.1623,4426.0
2023-09-21 15:30:00,172.15,172.2,171.96,172.0,6959.0,169.1328,169.182,168.9462,168.9855,6959.0
2023-09-21 15:35:00,171.98,172.21,171.95,172.05,5795.0,168.9658,169.1918,168.9364,169.0346,5795.0
2023-09-21 15:40:00,172.08,172.13,171.77,171.97,15505.0,169.0641,169.1132,168.7595,168.956,15505.0
2023-09-21 15:45:00,171.95,172.21,171.89,172.1,16344.0,168.9364,169.1918,168.8774,169.0837,16344.0
2023-09-21 15:50:00,172.1,172.18,171.85,172.09,19110.0,169.0837,169.1623,168.8381,169.0739,19110.0
2023-09-21 15:55:00,172.11,172.34,171.91,172.09,69096.0,169.0935,169.3195,168.8971,169.0739,69096.0
2023-09-22 09:30:00,172.71,173.91,172.71,173.12,16262.0,169.683,170.862,169.683,170.0858,16262.0
2023-09-22 09:35:00,172.51,173.84,172.51,173.63,2990.0,169.4865,170.7932,169.4865,170.5869,2990.0
2023-09-22 09:40:00,173.67,173.67,173.25,173.25,2227.0,170.6262,170.6262,170.2136,170.2136,2227.0
2023-09-22 09:45:00,173.35,173.51,173.35,173.35,952.0,170.3118,170.469,170.3118,170.3118,952.0
2023-09-22 09:50:00,173.3,173.3,172.45,172.91,7828.0,170.2627,170.2627,169.4276,169.8795,7828.0
2023-09-22 09:55:00,172.91,172.98,172.48,172.48,5228.0,169.8795,169.9483,169.4571,169.4571,5228.0
2023-09-22 10:00:00,172.49,172.97,172.33,172.95,3119.0,169.4669,169.9385,169.3097,169.9188,3119.0
2023-09-22 10:05:00,173.02,173.3,172.96,173.19,3880.0,169.9876,170.2627,169.9287,170.1546,3880.0
2023-09-22 10:10:00,173.11,173.16,172.85,172.89,3985.0,170.076,170.1251,169.8206,169.8599,3985.0
2023-09-22 10:15:00,172.87,172.93,172.82,172.88,1000.0,169.8402,169.8992,169.7911,169.8501,1000.0
2023-09-22 10:20:00,172.81,173.57,172.75,173.54,6319.0,169.7813,170.528,169.7223,170.4985,6319.0
2023-09-22 10:25:00,173.41,173.63,173.01,173.2,6944.0,170.3708,170.5869,169.9778,170.1644,6944.0
2023-09-22 10:30:00,173.18,173.5,173.07,173.27,4442.0,170.1448,170.4592,170.0367,170.2332,4442.0
2023-09-22 10:35:00,173.26,173.32,172.79,172.99,7403.0,170.2234,170.2823,169.7616,169.9581,7403.0
2023-09-22 10:40:00,172.9,173.01,172.58,172.68,3000.0,169.8697,169.9778,169.5553,169.6536,3000.0
2023-09-22 10:45:00,172.68,172.69,172.41,172.54,5650.0,169.6536,169.6634,169.3883,169.516,5650.0
2023-09-22 10:50:00,172.51,172.69,172.36,172.64,1026.0,169.4865,169.6634,169.3392,169.6143,1026.0
2023-09-22 10:55:00,172.72,173.23,172.71,172.87,9718.0,169.6929,170.1939,169.683,169.8402,9718.0
2023-09-22 11:00:00,172.88,173.11,172.86,173.06,2976.0,169.8501,170.076,169.8304,170.0269,2976.0
2023-09-22 11:05:00,173.04,173.04,172.85,172.85,2406.0,170.0073,170.0073,169.8206,169.8206,2406.0
2023-09-22 11:10:00,172.78,172.97,172.77,172.94,1200.0,169.7518,169.9385,169.742,169.909,1200.0
2023-09-22 11:15:00,173.02,173.27,173.01,173.09,5993.0,169.9876,170.2332,169.9778,170.0564,5993.0
2023-09-22 11:20:00,173.08,173.09,172.83,173.02,1600.0,170.0465,170.0564,169.8009,169.9876,1600.0
2023-09-22 11:25:00,173.01,173.18,172.97,173.18,3184.0,169.9778,170.1448,169.9385,170.1448,3184.0
2023-09-22 11:30:00,173.17,173.22,172.92,172.92,2513.0,170.135,170.1841,169.8894,169.8894,2513.0
2023-09-22 11:35:00,173.01,173.01,172.73,172.95,1315.0,169.9778,169.9778,169.7027,169.9188,1315.0
2023-09-22 11:40:00,172.84,172.97,172.64,172.97,2500.0,169.8108,169.9385,169.6143,169.9385,2500.0
2023-09-22 11:45:00,172.97,173.11,172.95,172.95,3317.0,169.9385,170.076,169.9188,169.9188,3317.0
2023-09-22 11:50:00,173.11,173.13,172.94,173.01,2378.0,170.076,170.0957,169.909,169.9778,2378.0
2023-09-22 11:55:00,172.98,173.11,172.96,172.96,2380.0,169.9483,170.076,169.9287,169.9287,2380.0
2023-09-22 12:00:00,172.99,173.02,172.82,172.93,1604.0,169.9581,169.9876,169.7911,169.8992,1604.0
2023-09-22 12:05:00,172.93,173.12,172.91,173.02,2022.0,169.8992,170.0858,169.8795,169.9876,2022.0
2023-09-22 12:10:00,173.09,173.16,172.96,173.16,1200.0,170.0564,170.1251,169.9287,170.1251,1200.0
2023-09-22 12:15:00,173.07,173.27,173.07,173.24,1400.0,170.0367,170.2332,170.0367,170.2037,1400.0
2023-09-22 12:20:00,173.24,173.31,173.18,173.25,1400.0,170.2037,170.2725,170.1448,170.2136,1400.0
2023-09-22 12:25:00,173.23,173.26,173.16,173.19,1419.0,170.1939,170.2234,170.1251,170.1546,1419.0
2023-09-22 12:30:00,173.23,173.49,173.23,173.49,3578.0,170.1939,170.4494,170.1939,170.4494,3578.0
2023-09-22 12:35:00,173.51,173.72,173.49,173.72,3088.0,170.469,170.6753,170.4494,170.6753,3088.0
2023-09-22 12:40:00,173.67,173.73,173.49,173.54,3022.0,170.6262,170.6852,170.4494,170.4985,3022.0
2023-09-22 12:45:00,173.51,173.57,173.45,173.57,1534.0,170.469,170.528,170.4101,170.528,1534.0
2023-09-22 12:50:00,173.52,173.63,173.49,173.63,4055.0,170.4788,170.5869,170.4494,170.5869,4055.0
2023-09-22 12:55:00,173.59,173.65,173.55,173.56,1501.0,170.5476,170.6066,170.5083,170.5181,1501.0
2023-09-22 13:00:00,173.65,173.68,173.5,173.61,3398.0,170.6066,170.636,170.4592,170.5673,3398.0
2023-09-22 13:05:00,173.61,173.66,173.49,173.56,2865.0,170.5673,170.6164,170.4494,170.5181,2865.0
2023-09-22 13:10:00,173.47,173.52,173.39,173.52,2015.0,170.4297,170.4788,170.3511,170.4788,2015.0
2023-09-22 13:15:00,173.59,173.59,173.36,173.46,3544.0,170.5476,170.5476,170.3216,170.4199,3544.0
2023-09-22 13:20:00,173.38,173.41,173.16,173.16,2054.0,170.3413,170.3708,170.1251,170.1251,2054.0
2023-09-22 13:25:00,173.3,173.53,173.26,173.45,1342.0,170.2627,170.4887,170.2234,170.4101,1342.0
2023-09-22 13:30:00,173.4,173.4,173.28,173.39,1707.0,170.3609,170.3609,170.243,170.3511,1707.0
2023-09-22 13:35:00,173.4,173.42,173.0,173.03,3300.0,170.3609,170.3806,169.968,169.9974,3300.0
2023-09-22 13:40:00,173.04,173.1,172.91,173.05,7362.0,170.0073,170.0662,169.8795,170.0171,7362.0
2023-09-22 13:45:00,173.05,173.15,172.96,172.96,7652.0,170.0171,170.1153,169.9287,169.9287,7652.0
2023-09-22 13:50:00,173.03,173.08,172.99,173.05,4100.0,169.9974,170.0465,169.9581,170.0171,4100.0
2023-09-22 13:55:00,173.1,173.11,172.93,172.93,12291.0,170.0662,170.076,169.8992,169.8992,12291.0
2023-09-22 14:00:00,172.93,172.93,172.7,172.74,1620.0,169.8992,169.8992,169.6732,169.7125,1620.0
2023-09-22 14:05:00,172.77,172.78,172.59,172.64,1177.0,169.742,169.7518,169.5651,169.6143,1177.0
2023-09-22 14:10:00,172.59,172.6,172.42,172.53,1686.0,169.5651,169.575,169.3981,169.5062,1686.0
2023-09-22 14:15:00,172.53,172.62,172.45,172.45,3620.0,169.5062,169.5946,169.4276,169.4276,3620.0
2023-09-22 14:20:00,172.45,172.52,172.37,172.37,1927.0,169.4276,169.4964,169.349,169.349,1927.0
2023-09-22 14:25:00,172.46,172.5,172.2,172.3,2636.0,169.4374,169.4767,169.182,169.2802,2636.0
2023-09-22 14:30:00,172.24,172.71,172.19,172.71,8785.0,169.2213,169.683,169.1721,169.683,8785.0
2023-09-22 14:35:00,172.74,172.74,172.51,172.52,1153.0,169.7125,169.7125,169.4865,169.4964,1153.0
2023-09-22 14:40:00,172.42,172.43,172.04,172.12,3915.0,169.3981,169.4079,169.0248,169.1034,3915.0
2023-09-22 14:45:00,172.07,172.18,172.07,172.13,6192.0,169.0543,169.1623,169.0543,169.1132,6192.0
2023-09-22 14:50:00,172.19,172.24,172.12,172.24,1764.0,169.1721,169.2213,169.1034,169.2213,1764.0
2023-09-22 14:55:00,172.21,172.33,172.14,172.26,3552.0,169.1918,169.3097,169.123,169.2409,3552.0
2023-09-22 15:00:00,172.26,172.59,172.26,172.53,2253.0,169.2409,169.5651,169.2409,169.5062,2253.0
2023-09-22 15:05:00,172.51,172.88,172.47,172.87,1581.0,169.4865,169.8501,169.4472,169.8402,1581.0
2023-09-22 15:10:00,172.87,172.88,172.76,172.87,2063.0,169.8402,169.8501,169.7322,169.8402,2063.0
2023-09-22 15:15:00,172.9,172.95,172.84,172.88,1504.0,169.8697,169.9188,169.8108,169.8501,1504.0
2023-09-22 15:20:00,172.73,172.97,172.73,172.86,3605.0,169.7027,169.9385,169.7027,169.8304,3605.0
2023-09-22 15:25:00,172.8,172.88,172.77,172.81,1694.0,169.7715,169.8501,169.742,169.7813,1694.0
2023-09-22 15:30:00,172.8,172.87,172.56,172.57,3437.0,169.7715,169.8402,169.5357,169.5455,3437.0
2023-09-22 15:35:00,172.55,172.57,172.46,172.46,4017.0,169.5258,169.5455,169.4374,169.4374,4017.0
2023-09-22 15:40:00,172.43,172.43,172.13,172.13,4778.0,169.4079,169.4079,169.1132,169.1132,4778.0
2023-09-22 15:45:00,172.07,172.09,171.68,171.78,10896.0,169.0543,169.0739,168.6711,168.7693,10896.0
2023-09-22 15:50:00,171.76,172.12,171.7,171.87,14651.0,168.7497,169.1034,168.6907,168.8578,14651.0
2023-09-22 15:55:00,171.92,172.24,171.88,171.94,40706.0,168.9069,169.2213,168.8676,168.9265,40706.0
2023-09-25 09:30:00,171.15,171.61,170.66,170.71,25503.0,168.1504,168.6023,167.669,167.7181,25503.0
2023-09-25 09:35:00,170.82,171.4,170.0,170.09,17702.0,167.8262,168.396,167.0205,167.109,17702.0
2023-09-25 09:40:00,170.17,170.84,170.03,170.63,9576.0,167.1876,167.8458,167.05,167.6395,9576.0
2023-09-25 09:45:00,170.63,170.78,170.51,170.68,5099.0,167.6395,167.7869,167.5216,167.6886,5099.0
2023-09-25 09:50:00,170.64,171.04,170.42,170.93,4852.0,167.6493,168.0423,167.4332,167.9342,4852.0
2023-09-25 09:55:00,170.91,171.04,170.82,171.04,6884.0,167.9146,168.0423,167.8262,168.0423,6884.0
2023-09-25 10:00:00,171.0,171.07,170.8,170.92,2633.0,168.003,168.0718,167.8065,167.9244,2633.0
2023-09-25 10:05:00,170.91,171.13,170.85,171.13,4185.0,167.9146,168.1307,167.8556,168.1307,4185.0
2023-09-25 10:10:00,171.12,171.21,170.95,171.2,7445.0,168.1209,168.2093,167.9539,168.1995,7445.0
2023-09-25 10:15:00,171.15,171.23,170.63,170.63,3553.0,168.1504,168.229,167.6395,167.6395,3553.0
2023-09-25 10:20:00,170.71,170.83,170.56,170.73,6000.0,167.7181,167.836,167.5707,167.7377,6000.0
2023-09-25 10:25:00,170.69,170.69,170.3,170.48,4078.0,167.6984,167.6984,167.3153,167.4921,4078.0
2023-09-25 10:30:00,170.55,170.62,170.49,170.55,2017.0,167.5609,167.6297,167.5019,167.5609,2017.0
2023-09-25 10:35:00,170.56,170.63,170.43,170.63,2425.0,167.5707,167.6395,167.443,167.6395,2425.0
2023-09-25 10:40:00,170.68,170.7,170.57,170.63,3970.0,167.6886,167.7083,167.5805,167.6395,3970.0
2023-09-25 10:45:00,170.63,170.78,170.6,170.77,4043.0,167.6395,167.7869,167.61,167.777,4043.0
2023-09-25 10:50:00,170.75,170.75,170.56,170.62,5098.0,167.7574,167.7574,167.5707,167.6297,5098.0
2023-09-25 10:55:00,170.64,170.69,170.62,170.64,2311.0,167.6493,167.6984,167.6297,167.6493,2311.0
2023-09-25 11:00:00,170.64,170.73,170.6,170.63,3000.0,167.6493,167.7377,167.61,167.6395,3000.0
2023-09-25 11:05:00,170.63,170.9,170.59,170.9,3705.0,167.6395,167.9048,167.6002,167.9048,3705.0
2023-09-25 11:10:00,170.94,171.0,170.73,170.79,3864.0,167.9441,168.003,167.7377,167.7967,3864.0
2023-09-25 11:15:00,170.81,170.82,170.46,170.82,23576.0,167.8163,167.8262,167.4725,167.8262,23576.0
2023-09-25 11:20:00,170.84,170.89,170.66,170.66,17036.0,167.8458,167.8949,167.669,167.669,17036.0
2023-09-25 11:25:00,170.65,170.69,170.52,170.64,11680.0,167.6591,167.6984,167.5314,167.6493,11680.0
2023-09-25 11:30:00,170.7,170.87,170.45,170.55,67436.0,167.7083,167.8753,167.4626,167.5609,67436.0
2023-09-25 11:35:00,170.53,171.21,170.35,170.87,101744.0,167.5412,168.2093,167.3644,167.8753,101744.0
2023-09-25 11:40:00,170.8,171.76,170.72,171.74,22888.0,167.8065,168.7497,167.7279,168.73,22888.0
2023-09-25 11:45:00,171.72,172.27,171.71,172.27,1916.0,168.7104,169.2507,168.7006,169.2507,1916.0
2023-09-25 11:50:00,172.4,172.46,172.26,172.34,2871.0,169.3785,169.4374,169.2409,169.3195,2871.0
2023-09-25 11:55:00,172.4,172.5,172.27,172.27,3176.0,169.3785,169.4767,169.2507,169.2507,3176.0
2023-09-25 12:00:00,172.2,172.27,172.13,172.13,1033.0,169.182,169.2507,169.1132,169.1132,1033.0
2023-09-25 12:05:00,172.17,172.29,172.16,172.24,757.0,169.1525,169.2704,169.1427,169.2213,757.0
2023-09-25 12:10:00,172.31,172.31,172.07,172.07,1389.0,169.29,169.29,169.0543,169.0543,1389.0
2023-09-25 12:15:00,172.03,172.12,171.7,172.06,14401.0,169.015,169.1034,168.6907,169.0444,14401.0
2023-09-25 12:20:00,172.07,172.17,172.0,172.17,921.0,169.0543,169.1525,168.9855,169.1525,921.0
2023-09-25 12:25:00,172.11,172.11,172.09,172.09,500.0,169.0935,169.0935,169.0739,169.0739,500.0
2023-09-25 12:30:00,172.16,172.28,172.11,172.22,3166.0,169.1427,169.2606,169.0935,169.2016,3166.0
2023-09-25 12:35:00,172.31,172.34,172.27,172.34,925.0,169.29,169.3195,169.2507,169.3195,925.0
2023-09-25 12:40:00,172.28,172.39,172.21,172.38,507.0,169.2606,169.3686,169.1918,169.3588,507.0
2023-09-25 12:45:00,172.26,172.32,172.26,172.32,500.0,169.2409,169.2999,169.2409,169.2999,500.0
2023-09-25 12:50:00,172.3,172.33,172.18,172.33,1811.0,169.2802,169.3097,169.1623,169.3097,1811.0
2023-09-25 12:55:00,172.27,172.42,172.27,172.32,1532.0,169.2507,169.3981,169.2507,169.2999,1532.0
2023-09-25 13:00:00,172.32,172.38,172.32,172.38,610.0,169.2999,169.3588,169.2999,169.3588,610.0
2023-09-25 13:05:00,172.44,172.48,172.44,172.45,837.0,169.4178,169.4571,169.4178,169.4276,837.0
2023-09-25 13:10:00,172.45,172.45,172.33,172.34,1466.0,169.4276,169.4276,169.3097,169.3195,1466.0
2023-09-25 13:15:00,172.36,172.38,172.35,172.36,665.0,169.3392,169.3588,169.3293,169.3392,665.0
2023-09-25 13:20:00,172.31,172.32,172.21,172.21,272.0,169.29,169.2999,169.1918,169.1918,272.0
2023-09-25 13:25:00,172.03,172.05,171.9,171.96,2306.0,169.015,169.0346,168.8872,168.9462,2306.0
2023-09-25 13:30:00,172.05,172.05,171.91,172.02,2451.0,169.0346,169.0346,168.8971,169.0051,2451.0
2023-09-25 13:35:00,172.02,172.04,171.88,172.04,1200.0,169.0051,169.0248,168.8676,169.0248,1200.0
2023-09-25 13:40:00,172.01,172.01,171.83,171.83,2249.0,168.9953,168.9953,168.8185,168.8185,2249.0
2023-09-25 13:45:00,171.9,171.97,171.82,171.91,1196.0,168.8872,168.956,168.8086,168.8971,1196.0
2023-09-25 13:50:00,172.02,172.02,171.96,171.96,500.0,169.0051,169.0051,168.9462,168.9462,500.0
2023-09-25 13:55:00,171.9,171.95,171.87,171.89,2342.0,168.8872,168.9364,168.8578,168.8774,2342.0
2023-09-25 14:00:00,171.91,171.94,171.81,171.81,510.0,168.8971,168.9265,168.7988,168.7988,510.0
2023-09-25 14:05:00,171.81,171.86,171.77,171.86,536.0,168.7988,168.8479,168.7595,168.8479,536.0
2023-09-25 14:10:00,171.84,171.88,171.8,171.83,1191.0,168.8283,168.8676,168.789,168.8185,1191.0
2023-09-25 14:15:00,171.84,171.85,171.75,171.78,1733.0,168.8283,168.8381,168.7399,168.7693,1733.0
2023-09-25 14:20:00,171.73,171.73,171.6,171.6,3214.0,168.7202,168.7202,168.5925,168.5925,3214.0
2023-09-25 14:25:00,171.65,171.7,171.6,171.6,1404.0,168.6416,168.6907,168.5925,168.5925,1404.0
2023-09-25 14:30:00,171.67,171.7,171.66,171.7,400.0,168.6613,168.6907,168.6514,168.6907,400.0
2023-09-25 14:35:00,171.71,171.82,171.71,171.74,1976.0,168.7006,168.8086,168.7006,168.73,1976.0
2023-09-25 14:40:00,171.78,171.79,171.7,171.7,1232.0,168.7693,168.7792,168.6907,168.6907,1232.0
2023-09-25 14:45:00,171.67,171.8,171.67,171.73,3048.0,168.6613,168.789,168.6613,168.7202,3048.0
2023-09-25 14:50:00,171.74,171.81,171.69,171.72,1837.0,168.73,168.7988,168.6809,168.7104,1837.0
2023-09-25 14:55:00,171.81,171.81,171.68,171.78,6868.0,168.7988,168.7988,168.6711,168.7693,6868.0
2023-09-25 15:00:00,171.7,171.84,171.62,171.63,2471.0,168.6907,168.8283,168.6121,168.622,2471.0
2023-09-25 15:05:00,171.66,171.75,171.55,171.69,3221.0,168.6514,168.7399,168.5434,168.6809,3221.0
2023-09-25 15:10:00,171.69,171.95,171.64,171.95,1293.0,168.6809,168.9364,168.6318,168.9364,1293.0
2023-09-25 15:15:00,171.94,172.08,171.92,171.98,5326.0,168.9265,169.0641,168.9069,168.9658,5326.0
2023-09-25 15:20:00,172.06,172.07,171.88,171.95,4140.0,169.0444,169.0543,168.8676,168.9364,4140.0
2023-09-25 15:25:00,171.92,172.12,171.83,171.87,13606.0,168.9069,169.1034,168.8185,168.8578,13606.0
2023-09-25 15:30:00,171.81,171.97,171.79,171.91,3161.0,168.7988,168.956,168.7792,168.8971,3161.0
2023-09-25 15:35:00,171.95,172.08,171.89,172.08,5908.0,168.9364,169.0641,168.8774,169.0641,5908.0
2023-09-25 15:40:00,172.09,172.17,172.04,172.07,4743.0,169.0739,169.1525,169.0248,169.0543,4743.0
2023-09-25 15:45:00,172.1,172.4,172.06,172.35,10112.0,169.0837,169.3785,169.0444,169.3293,10112.0
2023-09-25 15:50:00,172.33,172.49,172.08,172.13,15237.0,169.3097,169.4669,169.0641,169.1132,15237.0
2023-09-25 15:55:00,172.14,172.41,172.09,172.18,51874.0,169.123,169.3883,169.0739,169.1623,51874.0
2023-09-26 09:30:00,171.56,172.36,170.67,172.36,10129.0,168.5532,169.3392,167.6788,169.3392,10129.0
2023-09-26 09:35:00,172.07,172.19,171.84,172.03,821.0,169.0543,169.1721,168.8283,169.015,821.0
2023-09-26 09:40:00,171.81,172.25,171.81,172.25,2628.0,168.7988,169.2311,168.7988,169.2311,2628.0
2023-09-26 09:45:00,172.44,172.44,172.06,172.25,7702.0,169.4178,169.4178,169.0444,169.2311,7702.0
2023-09-26 09:50:00,172.14,172.25,171.77,171.77,5610.0,169.123,169.2311,168.7595,168.7595,5610.0
2023-09-26 09:55:00,171.84,171.96,171.82,171.91,2419.0,168.8283,168.9462,168.8086,168.8971,2419.0
2023-09-26 10:00:00,172.0,172.09,171.46,171.56,5569.0,168.9855,169.0739,168.4549,168.5532,5569.0
2023-09-26 10:05:00,171.52,171.52,171.23,171.23,1765.0,168.5139,168.5139,168.229,168.229,1765.0
2023-09-26 10:10:00,171.15,171.23,170.92,170.97,2206.0,168.1504,168.229,167.9244,167.9735,2206.0
2023-09-26 10:15:00,170.89,170.96,170.82,170.83,1955.0,167.8949,167.9637,167.8262,167.836,1955.0
2023-09-26 10:20:00,170.77,170.92,170.68,170.7,2296.0,167.777,167.9244,167.6886,167.7083,2296.0
2023-09-26 10:25:00,170.69,170.87,170.6,170.84,2731.0,167.6984,167.8753,167.61,167.8458,2731.0
2023-09-26 10:30:00,170.71,170.71,170.18,170.34,3254.0,167.7181,167.7181,167.1974,167.3546,3254.0
2023-09-26 10:35:00,170.42,170.55,170.34,170.48,2367.0,167.4332,167.5609,167.3546,167.4921,2367.0
2023-09-26 10:40:00,170.47,170.61,170.44,170.53,3862.0,167.4823,167.6198,167.4528,167.5412,3862.0
2023-09-26 10:45:00,170.51,170.55,170.31,170.37,2175.0,167.5216,167.5609,167.3251,167.384,2175.0
2023-09-26 10:50:00,170.37,170.37,170.18,170.19,2170.0,167.384,167.384,167.1974,167.2072,2170.0
2023-09-26 10:55:00,170.19,170.46,170.13,170.44,5971.0,167.2072,167.4725,167.1483,167.4528,5971.0
2023-09-26 11:00:00,170.43,170.75,170.43,170.75,2996.0,167.443,167.7574,167.443,167.7574,2996.0
2023-09-26 11:05:00,170.71,170.79,170.51,170.58,6797.0,167.7181,167.7967,167.5216,167.5904,6797.0
2023-09-26 11:10:00,170.59,170.66,170.41,170.62,2518.0,167.6002,167.669,167.4233,167.6297,2518.0
2023-09-26 11:15:00,170.66,170.74,170.53,170.55,2691.0,167.669,167.7476,167.5412,167.5609,2691.0
2023-09-26 11:20:00,170.36,170.48,170.34,170.45,1534.0,167.3742,167.4921,167.3546,167.4626,1534.0
2023-09-26 11:25:00,170.52,170.52,170.18,170.18,2552.0,167.5314,167.5314,167.1974,167.1974,2552.0
2023-09-26 11:30:00,170.18,170.36,170.1,170.34,4218.0,167.1974,167.3742,167.1188,167.3546,4218.0
2023-09-26 11:35:00,170.39,170.51,170.34,170.51,1936.0,167.4037,167.5216,167.3546,167.5216,1936.0
2023-09-26 11:40:00,170.45,170.45,170.18,170.18,4040.0,167.4626,167.4626,167.1974,167.1974,4040.0
2023-09-26 11:45:00,170.09,170.22,170.06,170.2,2456.0,167.109,167.2367,167.0795,167.217,2456.0
2023-09-26 11:50:00,170.14,170.41,170.14,170.33,2218.0,167.1581,167.4233,167.1581,167.3447,2218.0
2023-09-26 11:55:00,170.28,170.37,170.28,170.37,2424.0,167.2956,167.384,167.2956,167.384,2424.0
2023-09-26 12:00:00,170.42,170.44,170.19,170.2,3724.0,167.4332,167.4528,167.2072,167.217,3724.0
2023-09-26 12:05:00,170.14,170.19,170.06,170.17,2099.0,167.1581,167.2072,167.0795,167.1876,2099.0
2023-09-26 12:10:00,170.17,170.17,170.01,170.01,3574.0,167.1876,167.1876,167.0304,167.0304,3574.0
2023-09-26 12:15:00,170.06,170.13,169.87,169.87,4430.0,167.0795,167.1483,166.8928,166.8928,4430.0
2023-09-26 12:20:00,169.93,169.98,169.84,169.86,2205.0,166.9518,167.0009,166.8633,166.883,2205.0
2023-09-26 12:25:00,169.87,169.91,169.78,169.83,3017.0,166.8928,166.9321,166.8044,166.8535,3017.0
2023-09-26 12:30:00,169.84,169.84,169.73,169.82,2916.0,166.8633,166.8633,166.7553,166.8437,2916.0
2023-09-26 12:35:00,169.8,169.8,169.57,169.75,5659.0,166.824,166.824,166.5981,166.7749,5659.0
2023-09-26 12:40:00,169.7,169.72,169.49,169.6,6191.0,166.7258,166.7454,166.5195,166.6275,6191.0
2023-09-26 12:45:00,169.57,169.77,169.49,169.77,4692.0,166.5981,166.7946,166.5195,166.7946,4692.0
2023-09-26 12:50:00,169.79,170.04,169.71,169.99,1916.0,166.8142,167.0598,166.7356,167.0107,1916.0
2023-09-26 12:55:00,169.98,169.98,169.91,169.93,1248.0,167.0009,167.0009,166.9321,166.9518,1248.0
2023-09-26 13:00:00,169.9,170.0,169.8,169.98,3601.0,166.9223,167.0205,166.824,167.0009,3601.0
2023-09-26 13:05:00,169.9,170.05,169.72,169.99,4132.0,166.9223,167.0697,166.7454,167.0107,4132.0
2023-09-26 13:10:00,170.03,170.05,170.0,170.0,4749.0,167.05,167.0697,167.0205,167.0205,4749.0
2023-09-26 13:15:00,170.0,170.04,169.92,169.93,2115.0,167.0205,167.0598,166.9419,166.9518,2115.0
2023-09-26 13:20:00,169.96,169.96,169.86,169.91,1485.0,166.9812,166.9812,166.883,166.9321,1485.0
2023-09-26 13:25:00,169.87,169.88,169.76,169.77,2721.0,166.8928,166.9026,166.7847,166.7946,2721.0
2023-09-26 13:30:00,169.67,169.74,169.47,169.47,6010.0,166.6963,166.7651,166.4998,166.4998,6010.0
2023-09-26 13:35:00,169.43,169.43,169.2,169.26,3601.0,166.4605,166.4605,166.2346,166.2935,3601.0
2023-09-26 13:40:00,169.22,169.22,168.88,168.92,7393.0,166.2542,166.2542,165.9202,165.9595,7393.0
2023-09-26 13:45:00,168.9,168.93,168.86,168.91,3672.0,165.9398,165.9693,165.9005,165.9496,3672.0
2023-09-26 13:50:00,168.91,169.33,168.9,169.32,5240.0,165.9496,166.3623,165.9398,166.3524,5240.0
2023-09-26 13:55:00,169.25,169.33,169.24,169.3,2826.0,166.2837,166.3623,166.2739,166.3328,2826.0
2023-09-26 14:00:00,169.3,169.49,169.25,169.49,6822.0,166.3328,166.5195,166.2837,166.5195,6822.0
2023-09-26 14:05:00,169.47,169.52,169.26,169.32,4668.0,166.4998,166.5489,166.2935,166.3524,4668.0
2023-09-26 14:10:00,169.32,169.44,169.13,169.16,4309.0,166.3524,166.4703,166.1658,166.1953,4309.0
2023-09-26 14:15:00,169.16,169.23,169.03,169.03,2480.0,166.1953,166.264,166.0675,166.0675,2480.0
2023-09-26 14:20:00,169.04,169.17,169.03,169.12,5921.0,166.0774,166.2051,166.0675,166.156,5921.0
2023-09-26 14:25:00,169.09,169.12,168.97,169.02,3564.0,166.1265,166.156,166.0086,166.0577,3564.0
2023-09-26 14:30:00,169.02,169.04,168.95,168.97,3940.0,166.0577,166.0774,165.9889,166.0086,3940.0
2023-09-26 14:35:00,169.0,169.12,168.96,168.98,7686.0,166.0381,166.156,165.9988,166.0184,7686.0
2023-09-26 14:40:00,168.94,168.96,168.77,168.8,3800.0,165.9791,165.9988,165.8121,165.8416,3800.0
2023-09-26 14:45:00,168.8,168.88,168.67,168.68,3127.0,165.8416,165.9202,165.7138,165.7237,3127.0
2023-09-26 14:50:00,168.72,168.73,168.65,168.66,3300.0,165.763,165.7728,165.6942,165.704,3300.0
2023-09-26 14:55:00,168.66,168.96,168.63,168.94,6843.0,165.704,165.9988,165.6745,165.9791,6843.0
2023-09-26 15:00:00,168.94,169.16,168.87,169.03,4295.0,165.9791,166.1953,165.9103,166.0675,4295.0
2023-09-26 15:05:00,169.01,169.19,168.96,169.13,1932.0,166.0479,166.2247,165.9988,166.1658,1932.0
2023-09-26 15:10:00,169.13,169.18,169.08,169.11,2836.0,166.1658,166.2149,166.1167,166.1461,2836.0
2023-09-26 15:15:00,169.11,169.11,168.77,168.77,10407.0,166.1461,166.1461,165.8121,165.8121,10407.0
2023-09-26 15:20:00,168.72,168.83,168.66,168.75,5223.0,165.763,165.871,165.704,165.7924,5223.0
2023-09-26 15:25:00,168.72,169.15,168.67,169.15,5943.0,165.763,166.1854,165.7138,166.1854,5943.0
2023-09-26 15:30:00,169.17,169.21,169.04,169.1,8317.0,166.2051,166.2444,166.0774,166.1363,8317.0
2023-09-26 15:35:00,169.06,169.2,169.04,169.05,6718.0,166.097,166.2346,166.0774,166.0872,6718.0
2023-09-26 15:40:00,169.06,169.64,169.05,169.5,17701.0,166.097,166.6668,166.0872,166.5293,17701.0
2023-09-26 15:45:00,169.49,169.49,168.89,168.97,14337.0,166.5195,166.5195,165.93,166.0086,14337.0
2023-09-26 15:50:00,168.96,169.37,168.86,169.21,31566.0,165.9988,166.4016,165.9005,166.2444,31566.0
2023-09-26 15:55:00,169.24,169.37,168.9,168.93,70982.0,166.2739,166.4016,165.9398,165.9693,70982.0
2023-09-27 09:30:00,169.66,170.3,169.29,170.15,10423.0,166.6865,167.3153,166.323,167.1679,10423.0
2023-09-27 09:35:00,169.33,169.47,168.86,169.38,7509.0,166.3623,166.4998,165.9005,166.4114,7509.0
2023-09-27 09:40:00,169.27,169.4,169.24,169.4,2590.0,166.3033,166.431,166.2739,166.431,2590.0
2023-09-27 09:45:00,169.4,169.4,169.12,169.31,2209.0,166.431,166.431,166.156,166.3426,2209.0
2023-09-27 09:50:00,169.3,169.51,169.09,169.09,5717.0,166.3328,166.5391,166.1265,166.1265,5717.0
2023-09-27 09:55:00,169.19,169.34,169.07,169.08,3647.0,166.2247,166.3721,166.1068,166.1167,3647.0
2023-09-27 10:00:00,169.08,169.18,168.92,169.18,5496.0,166.1167,166.2149,165.9595,166.2149,5496.0
2023-09-27 10:05:00,169.25,169.44,169.15,169.34,6584.0,166.2837,166.4703,166.1854,166.3721,6584.0
2023-09-27 10:10:00,169.26,169.52,169.2,169.31,5709.0,166.2935,166.5489,166.2346,166.3426,5709.0
2023-09-27 10:15:00,169.32,169.46,169.32,169.46,735.0,166.3524,166.49,166.3524,166.49,735.0
2023-09-27 10:20:00,169.44,169.66,169.43,169.53,5653.0,166.4703,166.6865,166.4605,166.5588,5653.0
2023-09-27 10:25:00,169.63,169.71,169.47,169.47,1467.0,166.657,166.7356,166.4998,166.4998,1467.0
2023-09-27 10:30:00,169.59,169.59,169.31,169.43,1678.0,166.6177,166.6177,166.3426,166.4605,1678.0
2023-09-27 10:35:00,169.41,169.58,169.37,169.5,5055.0,166.4409,166.6079,166.4016,166.5293,5055.0
2023-09-27 10:40:00,169.55,169.55,169.32,169.4,2041.0,166.5784,166.5784,166.3524,166.431,2041.0
2023-09-27 10:45:00,169.38,169.39,169.24,169.31,1293.0,166.4114,166.4212,166.2739,166.3426,1293.0
2023-09-27 10:50:00,169.24,169.25,168.79,168.81,2183.0,166.2739,166.2837,165.8317,165.8514,2183.0
2023-09-27 10:55:00,168.86,168.88,168.58,168.71,5818.0,165.9005,165.9202,165.6254,165.7531,5818.0
2023-09-27 11:00:00,168.72,168.97,168.71,168.97,2690.0,165.763,166.0086,165.7531,166.0086,2690.0
2023-09-27 11:05:00,168.92,169.04,168.86,169.02,3112.0,165.9595,166.0774,165.9005,166.0577,3112.0
2023-09-27 11:10:00,168.96,168.96,168.73,168.74,3837.0,165.9988,165.9988,165.7728,165.7826,3837.0
2023-09-27 11:15:00,168.73,168.73,168.57,168.58,3704.0,165.7728,165.7728,165.6156,165.6254,3704.0
2023-09-27 11:20:00,168.48,168.52,168.3,168.3,8379.0,165.5272,165.5665,165.3503,165.3503,8379.0
2023-09-27 11:25:00,168.3,168.41,168.26,168.34,3468.0,165.3503,165.4584,165.311,165.3896,3468.0
2023-09-27 11:30:00,168.33,168.5,168.27,168.5,6893.0,165.3798,165.5468,165.3209,165.5468,6893.0
2023-09-27 11:35:00,168.5,168.5,168.03,168.08,4231.0,165.5468,165.5468,165.0851,165.1342,4231.0
2023-09-27 11:40:00,168.05,168.11,167.93,167.94,5143.0,165.1047,165.1637,164.9868,164.9966,5143.0
2023-09-27 11:45:00,167.91,167.91,167.71,167.78,3819.0,164.9672,164.9672,164.7707,164.8394,3819.0
2023-09-27 11:50:00,167.78,167.86,167.66,167.85,16045.0,164.8394,164.918,164.7215,164.9082,16045.0
2023-09-27 11:55:00,167.79,167.93,167.79,167.88,2518.0,164.8493,164.9868,164.8493,164.9377,2518.0
2023-09-27 12:00:00,167.83,167.83,167.46,167.47,2633.0,164.8886,164.8886,164.525,164.5349,2633.0
2023-09-27 12:05:00,167.42,167.58,167.27,167.47,3392.0,164.4857,164.6429,164.3384,164.5349,3392.0
2023-09-27 12:10:00,167.53,167.53,167.4,167.44,3774.0,164.5938,164.5938,164.4661,164.5054,3774.0
2023-09-27 12:15:00,167.42,167.55,167.38,167.55,2429.0,164.4857,164.6135,164.4464,164.6135,2429.0
2023-09-27 12:20:00,167.45,167.63,167.41,167.52,4224.0,164.5152,164.6921,164.4759,164.584,4224.0
2023-09-27 12:25:00,167.49,167.64,167.45,167.5,2671.0,164.5545,164.7019,164.5152,164.5643,2671.0
2023-09-27 12:30:00,167.5,167.82,167.5,167.67,4817.0,164.5643,164.8787,164.5643,164.7314,4817.0
2023-09-27 12:35:00,167.75,167.79,167.73,167.75,2037.0,164.81,164.8493,164.7903,164.81,2037.0
2023-09-27 12:40:00,167.79,167.94,167.75,167.93,3299.0,164.8493,164.9966,164.81,164.9868,3299.0
2023-09-27 12:45:00,167.93,167.99,167.86,167.89,4648.0,164.9868,165.0458,164.918,164.9475,4648.0
2023-09-27 12:50:00,167.88,167.95,167.82,167.93,9574.0,164.9377,165.0065,164.8787,164.9868,9574.0
2023-09-27 12:55:00,167.93,167.93,167.77,167.77,2965.0,164.9868,164.9868,164.8296,164.8296,2965.0
2023-09-27 13:00:00,167.78,167.93,167.72,167.91,4477.0,164.8394,164.9868,164.7805,164.9672,4477.0
2023-09-27 13:05:00,167.93,167.93,167.74,167.78,3844.0,164.9868,164.9868,164.8001,164.8394,3844.0
2023-09-27 13:10:00,167.81,167.82,167.61,167.61,3930.0,164.8689,164.8787,164.6724,164.6724,3930.0
2023-09-27 13:15:00,167.56,167.59,167.46,167.49,1801.0,164.6233,164.6528,164.525,164.5545,1801.0
2023-09-27 13:20:00,167.49,167.49,167.27,167.38,6151.0,164.5545,164.5545,164.3384,164.4464,6151.0
2023-09-27 13:25:00,167.38,167.39,167.13,167.14,2664.0,164.4464,164.4563,164.2008,164.2107,2664.0
2023-09-27 13:30:00,167.09,167.21,167.0,167.17,3968.0,164.1615,164.2794,164.0731,164.2401,3968.0
2023-09-27 13:35:00,167.16,167.27,167.08,167.18,4643.0,164.2303,164.3384,164.1517,164.25,4643.0
2023-09-27 13:40:00,167.19,167.22,167.09,167.16,5355.0,164.2598,164.2893,164.1615,164.2303,5355.0
2023-09-27 13:45:00,167.22,167.4,167.19,167.4,2800.0,164.2893,164.4661,164.2598,164.4661,2800.0
2023-09-27 13:50:00,167.42,167.65,167.42,167.59,2285.0,164.4857,164.7117,164.4857,164.6528,2285.0
2023-09-27 13:55:00,167.54,167.6,167.47,167.6,2846.0,164.6036,164.6626,164.5349,164.6626,2846.0
2023-09-27 14:00:00,167.61,167.61,167.36,167.45,2854.0,164.6724,164.6724,164.4268,164.5152,2854.0
2023-09-27 14:05:00,167.45,167.58,167.43,167.5,9986.0,164.5152,164.6429,164.4956,164.5643,9986.0
2023-09-27 14:10:00,167.46,167.46,167.28,167.43,3631.0,164.525,164.525,164.3482,164.4956,3631.0
2023-09-27 14:15:00,167.44,167.5,167.41,167.41,3041.0,164.5054,164.5643,164.4759,164.4759,3041.0
2023-09-27 14:20:00,167.45,167.67,167.44,167.62,4105.0,164.5152,164.7314,164.5054,164.6822,4105.0
2023-09-27 14:25:00,167.62,167.81,167.59,167.77,5283.0,164.6822,164.8689,164.6528,164.8296,5283.0
2023-09-27 14:30:00,167.83,168.11,167.82,168.06,5491.0,164.8886,165.1637,164.8787,165.1145,5491.0
2023-09-27 14:35:00,168.07,168.29,168.07,168.25,10464.0,165.1244,165.3405,165.1244,165.3012,10464.0
2023-09-27 14:40:00,168.31,168.32,168.2,168.27,4020.0,165.3601,165.37,165.2521,165.3209,4020.0
2023-09-27 14:45:00,168.33,168.38,168.15,168.15,5787.0,165.3798,165.4289,165.203,165.203,5787.0
2023-09-27 14:50:00,168.08,168.21,168.05,168.21,4561.0,165.1342,165.2619,165.1047,165.2619,4561.0
2023-09-27 14:55:00,168.23,168.26,168.14,168.21,4428.0,165.2816,165.311,165.1931,165.2619,4428.0
2023-09-27 15:00:00,168.18,168.4,168.12,168.35,5894.0,165.2324,165.4486,165.1735,165.3994,5894.0
2023-09-27 15:05:00,168.35,168.61,168.35,168.56,5232.0,165.3994,165.6549,165.3994,165.6058,5232.0
2023-09-27 15:10:00,168.59,168.8,168.55,168.55,4454.0,165.6352,165.8416,165.5959,165.5959,4454.0
2023-09-27 15:15:00,168.52,168.52,168.34,168.37,3625.0,165.5665,165.5665,165.3896,165.4191,3625.0
2023-09-27 15:20:00,168.36,168.47,168.32,168.41,3226.0,165.4093,165.5173,165.37,165.4584,3226.0
2023-09-27 15:25:00,168.41,168.52,168.41,168.42,5255.0,165.4584,165.5665,165.4584,165.4682,5255.0
2023-09-27 15:30:00,168.45,168.46,168.18,168.25,10682.0,165.4977,165.5075,165.2324,165.3012,10682.0
2023-09-27 15:35:00,168.31,168.32,168.05,168.11,5203.0,165.3601,165.37,165.1047,165.1637,5203.0
2023-09-27 15:40:00,168.06,168.06,167.74,167.95,7757.0,165.1145,165.1145,164.8001,165.0065,7757.0
2023-09-27 15:45:00,167.82,167.95,167.62,167.77,13558.0,164.8787,165.0065,164.6822,164.8296,13558.0
2023-09-27 15:50:00,167.78,168.1,167.72,168.08,9105.0,164.8394,165.1538,164.7805,165.1342,9105.0
2023-09-27 15:55:00,168.04,168.09,167.76,167.9,40349.0,165.0949,165.144,164.8198,164.9573,40349.0
2023-09-28 09:30:00,168.69,168.69,168.01,168.39,11573.0,165.7335,165.7335,165.0654,165.4387,11573.0
2023-09-28 09:35:00,168.69,169.03,168.69,168.94,4379.0,165.7335,166.0675,165.7335,165.9791,4379.0
2023-09-28 09:40:00,168.93,168.93,168.09,168.17,3444.0,165.9693,165.9693,165.144,165.2226,3444.0
2023-09-28 09:45:00,168.15,168.37,168.05,168.21,3038.0,165.203,165.4191,165.1047,165.2619,3038.0
2023-09-28 09:50:00,168.27,168.76,168.26,168.69,1997.0,165.3209,165.8023,165.311,165.7335,1997.0
2023-09-28 09:55:00,168.71,169.37,168.7,169.22,11687.0,165.7531,166.4016,165.7433,166.2542,11687.0
2023-09-28 10:00:00,169.12,169.12,168.75,168.99,5958.0,166.156,166.156,165.7924,166.0282,5958.0
2023-09-28 10:05:00,168.93,169.15,168.85,168.94,4120.0,165.9693,166.1854,165.8907,165.9791,4120.0
2023-09-28 10:10:00,169.02,169.17,168.64,168.65,14773.0,166.0577,166.2051,165.6844,165.6942,14773.0
2023-09-28 10:15:00,168.76,168.87,168.52,168.86,5645.0,165.8023,165.9103,165.5665,165.9005,5645.0
2023-09-28 10:20:00,168.93,168.97,168.56,168.64,4527.0,165.9693,166.0086,165.6058,165.6844,4527.0
2023-09-28 10:25:00,168.66,168.95,168.64,168.9,5802.0,165.704,165.9889,165.6844,165.9398,5802.0
2023-09-28 10:30:00,168.84,168.84,168.4,168.4,5903.0,165.8809,165.8809,165.4486,165.4486,5903.0
2023-09-28 10:35:00,168.48,168.55,168.32,168.4,4652.0,165.5272,165.5959,165.37,165.4486,4652.0
2023-09-28 10:40:00,168.46,168.62,168.39,168.62,7460.0,165.5075,165.6647,165.4387,165.6647,7460.0
2023-09-28 10:45:00,168.65,169.14,168.53,169.03,7425.0,165.6942,166.1756,165.5763,166.0675,7425.0
2023-09-28 10:50:00,169.04,169.12,168.74,168.85,3237.0,166.0774,166.156,165.7826,165.8907,3237.0
2023-09-28 10:55:00,168.81,169.09,168.81,169.09,2784.0,165.8514,166.1265,165.8514,166.1265,2784.0
2023-09-28 11:00:00,169.02,169.14,169.02,169.07,1329.0,166.0577,166.1756,166.0577,166.1068,1329.0
2023-09-28 11:05:00,169.07,169.11,168.8,169.11,2942.0,166.1068,166.1461,165.8416,166.1461,2942.0
2023-09-28 11:10:00,169.14,169.16,168.78,168.97,3504.0,166.1756,166.1953,165.8219,166.0086,3504.0
2023-09-28 11:15:00,169.07,169.17,169.07,169.16,2634.0,166.1068,166.2051,166.1068,166.1953,2634.0
2023-09-28 11:20:00,169.2,169.38,169.2,169.36,4096.0,166.2346,166.4114,166.2346,166.3917,4096.0
2023-09-28 11:25:00,169.39,169.58,169.35,169.57,6886.0,166.4212,166.6079,166.3819,166.5981,6886.0
2023-09-28 11:30:00,169.63,169.91,169.58,169.68,5195.0,166.657,166.9321,166.6079,166.7061,5195.0
2023-09-28 11:35:00,169.71,169.71,169.5,169.59,4179.0,166.7356,166.7356,166.5293,166.6177,4179.0
2023-09-28 11:40:00,169.56,169.76,169.56,169.76,3658.0,166.5882,166.7847,166.5882,166.7847,3658.0
2023-09-28 11:45:00,169.65,169.65,169.32,169.51,5681.0,166.6767,166.6767,166.3524,166.5391,5681.0
2023-09-28 11:50:00,169.59,169.8,169.51,169.71,2632.0,166.6177,166.824,166.5391,166.7356,2632.0
2023-09-28 11:55:00,169.74,169.74,169.65,169.67,2511.0,166.7651,166.7651,166.6767,166.6963,2511.0
2023-09-28 12:00:00,169.66,169.75,169.45,169.46,2396.0,166.6865,166.7749,166.4802,166.49,2396.0
2023-09-28 12:05:00,169.45,169.68,169.31,169.68,3304.0,166.4802,166.7061,166.3426,166.7061,3304.0
2023-09-28 12:10:00,169.64,169.64,169.46,169.5,2724.0,166.6668,166.6668,166.49,166.5293,2724.0
2023-09-28 12:15:00,169.5,169.5,169.38,169.43,2611.0,166.5293,166.5293,166.4114,166.4605,2611.0
2023-09-28 12:20:00,169.49,169.52,169.36,169.52,2308.0,166.5195,166.5489,166.3917,166.5489,2308.0
2023-09-28 12:25:00,169.52,169.94,169.51,169.86,5810.0,166.5489,166.9616,166.5391,166.883,5810.0
2023-09-28 12:30:00,169.91,169.91,169.71,169.77,1427.0,166.9321,166.9321,166.7356,166.7946,1427.0
2023-09-28 12:35:00,169.78,170.23,169.75,170.08,7015.0,166.8044,167.2465,166.7749,167.0991,7015.0
2023-09-28 12:40:00,170.11,170.4,170.07,170.36,3538.0,167.1286,167.4135,167.0893,167.3742,3538.0
2023-09-28 12:45:00,170.37,170.44,169.88,169.89,3656.0,167.384,167.4528,166.9026,166.9125,3656.0
2023-09-28 12:50:00,169.88,169.91,169.67,169.68,2398.0,166.9026,166.9321,166.6963,166.7061,2398.0
2023-09-28 12:55:00,169.65,169.67,169.6,169.63,863.0,166.6767,166.6963,166.6275,166.657,863.0
2023-09-28 13:00:00,169.62,169.62,169.3,169.33,3093.0,166.6472,166.6472,166.3328,166.3623,3093.0
2023-09-28 13:05:00,169.33,169.65,169.3,169.65,4439.0,166.3623,166.6767,166.3328,166.6767,4439.0
2023-09-28 13:10:00,169.63,169.66,169.57,169.62,2710.0,166.657,166.6865,166.5981,166.6472,2710.0
2023-09-28 13:15:00,169.61,169.69,169.53,169.53,3336.0,166.6374,166.716,166.5588,166.5588,3336.0
2023-09-28 13:20:00,169.56,169.66,169.56,169.61,3285.0,166.5882,166.6865,166.5882,166.6374,3285.0
2023-09-28 13:25:00,169.59,169.6,169.34,169.34,1520.0,166.6177,166.6275,166.3721,166.3721,1520.0
2023-09-28 13:30:00,169.32,169.41,169.17,169.17,7008.0,166.3524,166.4409,166.2051,166.2051,7008.0
2023-09-28 13:35:00,169.24,169.41,169.23,169.38,2194.0,166.2739,166.4409,166.264,166.4114,2194.0
2023-09-28 13:40:00,169.41,169.47,169.3,169.35,1890.0,166.4409,166.4998,166.3328,166.3819,1890.0
2023-09-28 13:45:00,169.34,169.63,169.34,169.63,1911.0,166.3721,166.657,166.3721,166.657,1911.0
2023-09-28 13:50:00,169.64,169.65,169.45,169.5,2437.0,166.6668,166.6767,166.4802,166.5293,2437.0
2023-09-28 13:55:00,169.45,169.48,169.36,169.43,2451.0,166.4802,166.5096,166.3917,166.4605,2451.0
2023-09-28 14:00:00,169.48,169.52,169.47,169.47,1248.0,166.5096,166.5489,166.4998,166.4998,1248.0
2023-09-28 14:05:00,169.52,169.67,169.51,169.58,3486.0,166.5489,166.6963,166.5391,166.6079,3486.0
2023-09-28 14:10:00,169.6,169.69,169.58,169.68,2355.0,166.6275,166.716,166.6079,166.7061,2355.0
2023-09-28 14:15:00,169.72,169.82,169.72,169.76,4902.0,166.7454,166.8437,166.7454,166.7847,4902.0
2023-09-28 14:20:00,169.73,169.8,169.66,169.67,1511.0,166.7553,166.824,166.6865,166.6963,1511.0
2023-09-28 14:25:00,169.63,169.79,169.63,169.72,4790.0,166.657,166.8142,166.657,166.7454,4790.0
2023-09-28 14:30:00,169.71,169.71,169.39,169.41,1122.0,166.7356,166.7356,166.4212,166.4409,1122.0
2023-09-28 14:35:00,169.37,169.37,169.02,169.1,2913.0,166.4016,166.4016,166.0577,166.1363,2913.0
2023-09-28 14:40:00,169.11,169.53,169.08,169.52,4111.0,166.1461,166.5588,166.1167,166.5489,4111.0
2023-09-28 14:45:00,169.56,169.56,169.26,169.31,3739.0,166.5882,166.5882,166.2935,166.3426,3739.0
2023-09-28 14:50:00,169.32,169.42,169.19,169.3,3294.0,166.3524,166.4507,166.2247,166.3328,3294.0
2023-09-28 14:55:00,169.32,169.49,169.29,169.48,3946.0,166.3524,166.5195,166.323,166.5096,3946.0
2023-09-28 15:00:00,169.5,169.61,169.46,169.58,2660.0,166.5293,166.6374,166.49,166.6079,2660.0
2023-09-28 15:05:00,169.65,169.65,169.52,169.57,2775.0,166.6767,166.6767,166.5489,166.5981,2775.0
2023-09-28 15:10:00,169.65,169.67,169.54,169.67,3162.0,166.6767,166.6963,166.5686,166.6963,3162.0
2023-09-28 15:15:00,169.72,169.85,169.65,169.85,4015.0,166.7454,166.8732,166.6767,166.8732,4015.0
2023-09-28 15:20:00,169.81,169.83,169.72,169.77,3405.0,166.8339,166.8535,166.7454,166.7946,3405.0
2023-09-28 15:25:00,169.82,169.88,169.73,169.74,4172.0,166.8437,166.9026,166.7553,166.7651,4172.0
2023-09-28 15:30:00,169.75,169.76,169.42,169.45,4845.0,166.7749,166.7847,166.4507,166.4802,4845.0
2023-09-28 15:35:00,169.43,169.43,169.07,169.07,4939.0,166.4605,166.4605,166.1068,166.1068,4939.0
2023-09-28 15:40:00,169.03,169.21,169.02,169.18,8711.0,166.0675,166.2444,166.0577,166.2149,8711.0
2023-09-28 15:45:00,169.21,169.26,169.0,169.15,11118.0,166.2444,166.2935,166.0381,166.1854,11118.0
2023-09-28 15:50:00,169.04,169.2,168.98,169.2,17215.0,166.0774,166.2346,166.0184,166.2346,17215.0
2023-09-28 15:55:00,169.16,169.34,169.14,169.27,40600.0,166.1953,166.3721,166.1756,166.3033,40600.0
2023-09-29 09:30:00,170.79,171.11,170.69,170.71,20344.0,167.7967,168.1111,167.6984,167.7181,20344.0
2023-09-29 09:35:00,170.92,171.22,170.83,171.2,6312.0,167.9244,168.2191,167.836,168.1995,6312.0
2023-09-29 09:40:00,171.09,171.09,170.48,170.56,3264.0,168.0914,168.0914,167.4921,167.5707,3264.0
2023-09-29 09:45:00,170.56,170.78,170.4,170.58,12114.0,167.5707,167.7869,167.4135,167.5904,12114.0
2023-09-29 09:50:00,170.58,170.92,170.56,170.88,2402.0,167.5904,167.9244,167.5707,167.8851,2402.0
2023-09-29 09:55:00,171.06,171.42,170.95,171.21,5097.0,168.062,168.4156,167.9539,168.2093,5097.0
2023-09-29 10:00:00,171.11,171.11,170.84,170.87,3559.0,168.1111,168.1111,167.8458,167.8753,3559.0
2023-09-29 10:05:00,170.94,170.99,170.78,170.92,9454.0,167.9441,167.9932,167.7869,167.9244,9454.0
2023-09-29 10:10:00,170.92,170.99,170.4,170.43,8432.0,167.9244,167.9932,167.4135,167.443,8432.0
2023-09-29 10:15:00,170.43,170.66,170.36,170.55,11576.0,167.443,167.669,167.3742,167.5609,11576.0
2023-09-29 10:20:00,170.48,170.57,170.2,170.25,5363.0,167.4921,167.5805,167.217,167.2661,5363.0
2023-09-29 10:25:00,170.25,170.42,170.17,170.37,3897.0,167.2661,167.4332,167.1876,167.384,3897.0
2023-09-29 10:30:00,170.39,170.61,170.37,170.53,5640.0,167.4037,167.6198,167.384,167.5412,5640.0
2023-09-29 10:35:00,170.6,170.63,170.43,170.59,6058.0,167.61,167.6395,167.443,167.6002,6058.0
2023-09-29 10:40:00,170.56,170.61,170.49,170.55,4143.0,167.5707,167.6198,167.5019,167.5609,4143.0
2023-09-29 10:45:00,170.55,170.74,170.43,170.53,18229.0,167.5609,167.7476,167.443,167.5412,18229.0
2023-09-29 10:50:00,170.53,170.61,170.27,170.56,15026.0,167.5412,167.6198,167.2858,167.5707,15026.0
2023-09-29 10:55:00,170.6,170.6,170.33,170.49,2393.0,167.61,167.61,167.3447,167.5019,2393.0
2023-09-29 11:00:00,170.47,170.55,170.38,170.46,3704.0,167.4823,167.5609,167.3939,167.4725,3704.0
2023-09-29 11:05:00,170.47,170.65,170.45,170.63,1901.0,167.4823,167.6591,167.4626,167.6395,1901.0
2023-09-29 11:10:00,170.6,170.73,170.59,170.69,2237.0,167.61,167.7377,167.6002,167.6984,2237.0
2023-09-29 11:15:00,170.63,170.64,170.49,170.51,3416.0,167.6395,167.6493,167.5019,167.5216,3416.0
2023-09-29 11:20:00,170.47,170.93,170.47,170.91,5383.0,167.4823,167.9342,167.4823,167.9146,5383.0
2023-09-29 11:25:00,170.91,170.91,170.67,170.68,4894.0,167.9146,167.9146,167.6788,167.6886,4894.0
2023-09-29 11:30:00,170.72,170.72,170.5,170.5,1812.0,167.7279,167.7279,167.5118,167.5118,1812.0
2023-09-29 11:35:00,170.41,170.53,170.4,170.5,15541.0,167.4233,167.5412,167.4135,167.5118,15541.0
2023-09-29 11:40:00,170.45,170.64,170.35,170.36,8190.0,167.4626,167.6493,167.3644,167.3742,8190.0
2023-09-29 11:45:00,170.36,170.36,170.26,170.31,973.0,167.3742,167.3742,167.276,167.3251,973.0
2023-09-29 11:50:00,170.2,170.25,170.13,170.2,4919.0,167.217,167.2661,167.1483,167.217,4919.0
2023-09-29 11:55:00,170.22,170.37,170.22,170.27,1359.0,167.2367,167.384,167.2367,167.2858,1359.0
2023-09-29 12:00:00,170.24,170.24,170.13,170.15,6955.0,167.2563,167.2563,167.1483,167.1679,6955.0
2023-09-29 12:05:00,170.19,170.29,170.19,170.27,1422.0,167.2072,167.3054,167.2072,167.2858,1422.0
2023-09-29 12:10:00,170.25,170.26,170.04,170.14,3445.0,167.2661,167.276,167.0598,167.1581,3445.0
2023-09-29 12:15:00,170.1,170.19,169.98,170.18,6453.0,167.1188,167.2072,167.0009,167.1974,6453.0
2023-09-29 12:20:00,170.2,170.35,170.2,170.34,1475.0,167.217,167.3644,167.217,167.3546,1475.0
2023-09-29 12:25:00,170.2,170.27,170.2,170.27,2912.0,167.217,167.2858,167.217,167.2858,2912.0
2023-09-29 12:30:00,170.24,170.45,170.21,170.24,3299.0,167.2563,167.4626,167.2268,167.2563,3299.0
2023-09-29 12:35:00,170.27,170.33,170.11,170.11,3284.0,167.2858,167.3447,167.1286,167.1286,3284.0
2023-09-29 12:40:00,170.14,170.14,169.98,169.98,739.0,167.1581,167.1581,167.0009,167.0009,739.0
2023-09-29 12:45:00,169.99,170.11,169.82,169.84,2043.0,167.0107,167.1286,166.8437,166.8633,2043.0
2023-09-29 12:50:00,169.85,169.86,169.71,169.77,4743.0,166.8732,166.883,166.7356,166.7946,4743.0
2023-09-29 12:55:00,169.78,169.78,169.71,169.76,1410.0,166.8044,166.8044,166.7356,166.7847,1410.0
2023-09-29 13:00:00,169.78,169.78,169.56,169.56,5583.0,166.8044,166.8044,166.5882,166.5882,5583.0
2023-09-29 13:05:00,169.56,169.58,169.31,169.39,2228.0,166.5882,166.6079,166.3426,166.4212,2228.0
2023-09-29 13:10:00,169.29,169.29,169.19,169.25,1394.0,166.323,166.323,166.2247,166.2837,1394.0
2023-09-29 13:15:00,169.3,169.42,169.29,169.29,1592.0,166.3328,166.4507,166.323,166.323,1592.0
2023-09-29 13:20:00,169.33,169.39,169.32,169.32,1071.0,166.3623,166.4212,166.3524,166.3524,1071.0
2023-09-29 13:25:00,169.42,169.55,169.38,169.47,3501.0,166.4507,166.5784,166.4114,166.4998,3501.0
2023-09-29 13:30:00,169.56,169.56,169.39,169.39,3231.0,166.5882,166.5882,166.4212,166.4212,3231.0
2023-09-29 13:35:00,169.4,169.47,169.26,169.3,2033.0,166.431,166.4998,166.2935,166.3328,2033.0
2023-09-29 13:40:00,169.3,169.5,169.26,169.42,3823.0,166.3328,166.5293,166.2935,166.4507,3823.0
2023-09-29 13:45:00,169.42,169.42,169.14,169.14,2020.0,166.4507,166.4507,166.1756,166.1756,2020.0
2023-09-29 13:50:00,169.09,169.15,168.98,169.15,4549.0,166.1265,166.1854,166.0184,166.1854,4549.0
2023-09-29 13:55:00,169.07,169.08,168.97,169.02,10748.0,166.1068,166.1167,166.0086,166.0577,10748.0
2023-09-29 14:00:00,169.02,169.02,168.76,168.88,7952.0,166.0577,166.0577,165.8023,165.9202,7952.0
2023-09-29 14:05:00,168.96,168.96,168.82,168.82,4825.0,165.9988,165.9988,165.8612,165.8612,4825.0
2023-09-29 14:10:00,168.87,168.99,168.83,168.98,1910.0,165.9103,166.0282,165.871,166.0184,1910.0
2023-09-29 14:15:00,168.95,168.95,168.75,168.75,2370.0,165.9889,165.9889,165.7924,165.7924,2370.0
2023-09-29 14:20:00,168.75,168.97,168.75,168.97,4362.0,165.7924,166.0086,165.7924,166.0086,4362.0
2023-09-29 14:25:00,169.07,169.23,168.86,168.89,2257.0,166.1068,166.264,165.9005,165.93,2257.0
2023-09-29 14:30:00,168.89,168.89,168.67,168.76,2007.0,165.93,165.93,165.7138,165.8023,2007.0
2023-09-29 14:35:00,168.8,168.8,168.73,168.73,1100.0,165.8416,165.8416,165.7728,165.7728,1100.0
2023-09-29 14:40:00,168.78,169.02,168.78,169.01,4001.0,165.8219,166.0577,165.8219,166.0479,4001.0
2023-09-29 14:45:00,168.99,168.99,168.91,168.91,882.0,166.0282,166.0282,165.9496,165.9496,882.0
2023-09-29 14:50:00,168.9,168.98,168.86,168.97,2635.0,165.9398,166.0184,165.9005,166.0086,2635.0
2023-09-29 14:55:00,169.04,169.41,169.04,169.41,1440.0,166.0774,166.4409,166.0774,166.4409,1440.0
2023-09-29 15:00:00,169.51,169.65,169.23,169.23,2489.0,166.5391,166.6767,166.264,166.264,2489.0
2023-09-29 15:05:00,169.17,169.36,169.17,169.24,2386.0,166.2051,166.3917,166.2051,166.2739,2386.0
2023-09-29 15:10:00,169.21,169.49,169.2,169.37,2117.0,166.2444,166.5195,166.2346,166.4016,2117.0
2023-09-29 15:15:00,169.39,169.48,169.33,169.45,1411.0,166.4212,166.5096,166.3623,166.4802,1411.0
2023-09-29 15:20:00,169.37,169.37,169.16,169.16,1412.0,166.4016,166.4016,166.1953,166.1953,1412.0
2023-09-29 15:25:00,169.12,169.12,168.85,169.1,3506.0,166.156,166.156,165.8907,166.1363,3506.0
2023-09-29 15:30:00,169.07,169.1,168.75,168.75,2852.0,166.1068,166.1363,165.7924,165.7924,2852.0
2023-09-29 15:35:00,168.7,168.91,168.65,168.86,6679.0,165.7433,165.9496,165.6942,165.9005,6679.0
2023-09-29 15:40:00,168.92,168.98,168.82,168.92,5969.0,165.9595,166.0184,165.8612,165.9595,5969.0
2023-09-29 15:45:00,168.92,169.24,168.89,169.01,9211.0,165.9595,166.2739,165.93,166.0479,9211.0
2023-09-29 15:50:00,168.97,169.61,168.95,169.41,20028.0,166.0086,166.6374,165.9889,166.4409,20028.0
2023-09-29 15:55:00,169.45,169.68,169.19,169.42,84380.0,166.4802,166.7061,166.2247,166.4507,84380.0
2023-10-02 09:30:00,169.01,169.7,168.5,169.15,18340.0,166.0479,166.7258,165.5468,166.1854,18340.0
2023-10-02 09:35:00,169.45,169.74,169.25,169.65,14888.0,166.4802,166.7651,166.2837,166.6767,14888.0
2023-10-02 09:40:00,169.66,169.7,169.32,169.68,7860.0,166.6865,166.7258,166.3524,166.7061,7860.0
2023-10-02 09:45:00,169.57,169.6,169.14,169.33,3000.0,166.5981,166.6275,166.1756,166.3623,3000.0
2023-10-02 09:50:00,169.31,169.46,168.74,168.97,2655.0,166.3426,166.49,165.7826,166.0086,2655.0
2023-10-02 09:55:00,168.97,169.05,168.83,168.96,1600.0,166.0086,166.0872,165.871,165.9988,1600.0
2023-10-02 10:00:00,168.78,168.93,168.34,168.74,7570.0,165.8219,165.9693,165.3896,165.7826,7570.0
2023-10-02 10:05:00,168.85,168.99,168.7,168.81,3178.0,165.8907,166.0282,165.7433,165.8514,3178.0
2023-10-02 10:10:00,168.78,169.31,168.77,168.84,11291.0,165.8219,166.3426,165.8121,165.8809,11291.0
2023-10-02 10:15:00,168.81,168.86,168.42,168.42,9998.0,165.8514,165.9005,165.4682,165.4682,9998.0
2023-10-02 10:20:00,168.42,168.93,168.42,168.9,3899.0,165.4682,165.9693,165.4682,165.9398,3899.0
2023-10-02 10:25:00,168.91,168.97,168.69,168.72,5648.0,165.9496,166.0086,165.7335,165.763,5648.0
2023-10-02 10:30:00,168.72,168.72,168.25,168.28,9621.0,165.763,165.763,165.3012,165.3307,9621.0
2023-10-02 10:35:00,168.25,168.46,168.17,168.43,8658.0,165.3012,165.5075,165.2226,165.478,8658.0
2023-10-02 10:40:00,168.62,168.62,168.16,168.34,4375.0,165.6647,165.6647,165.2128,165.3896,4375.0
2023-10-02 10:45:00,168.45,168.45,167.88,167.88,2099.0,165.4977,165.4977,164.9377,164.9377,2099.0
2023-10-02 10:50:00,167.86,168.0,167.68,167.83,2787.0,164.918,165.0556,164.7412,164.8886,2787.0
2023-10-02 10:55:00,167.91,167.92,167.59,167.83,9970.0,164.9672,164.977,164.6528,164.8886,9970.0
2023-10-02 11:00:00,167.9,168.14,167.89,168.0,2491.0,164.9573,165.1931,164.9475,165.0556,2491.0
2023-10-02 11:05:00,167.96,167.96,167.77,167.77,917.0,165.0163,165.0163,164.8296,164.8296,917.0
2023-10-02 11:10:00,167.84,168.04,167.72,168.01,1324.0,164.8984,165.0949,164.7805,165.0654,1324.0
2023-10-02 11:15:00,168.01,168.11,167.89,168.11,1734.0,165.0654,165.1637,164.9475,165.1637,1734.0
2023-10-02 11:20:00,168.11,168.59,167.94,168.5,5562.0,165.1637,165.6352,164.9966,165.5468,5562.0
2023-10-02 11:25:00,168.45,168.45,168.32,168.32,3801.0,165.4977,165.4977,165.37,165.37,3801.0
2023-10-02 11:30:00,168.38,168.46,168.34,168.36,1000.0,165.4289,165.5075,165.3896,165.4093,1000.0
2023-10-02 11:35:00,168.38,168.38,168.08,168.12,2401.0,165.4289,165.4289,165.1342,165.1735,2401.0
2023-10-02 11:40:00,168.02,168.08,167.79,167.86,1425.0,165.0752,165.1342,164.8493,164.918,1425.0
2023-10-02 11:45:00,167.87,167.87,167.6,167.6,6063.0,164.9279,164.9279,164.6626,164.6626,6063.0
2023-10-02 11:50:00,167.6,167.61,167.29,167.3,1983.0,164.6626,164.6724,164.358,164.3679,1983.0
2023-10-02 11:55:00,167.27,167.3,167.15,167.16,1878.0,164.3384,164.3679,164.2205,164.2303,1878.0
2023-10-02 12:00:00,167.16,167.16,167.02,167.12,2633.0,164.2303,164.2303,164.0928,164.191,2633.0
2023-10-02 12:05:00,167.0,167.01,166.73,166.73,1906.0,164.0731,164.0829,163.8078,163.8078,1906.0
2023-10-02 12:10:00,166.68,166.81,166.67,166.72,2871.0,163.7587,163.8864,163.7489,163.798,2871.0
2023-10-02 12:15:00,166.78,166.78,166.51,166.51,1618.0,163.857,163.857,163.5917,163.5917,1618.0
2023-10-02 12:20:00,166.57,166.75,166.53,166.72,3390.0,163.6506,163.8275,163.6113,163.798,3390.0
2023-10-02 12:25:00,166.79,166.8,166.59,166.59,2642.0,163.8668,163.8766,163.6703,163.6703,2642.0
2023-10-02 12:30:00,166.6,166.78,166.53,166.64,2883.0,163.6801,163.857,163.6113,163.7194,2883.0
2023-10-02 12:35:00,166.72,166.78,166.47,166.66,3256.0,163.798,163.857,163.5524,163.7391,3256.0
2023-10-02 12:40:00,166.62,166.63,166.54,166.63,700.0,163.6998,163.7096,163.6212,163.7096,700.0
2023-10-02 12:45:00,166.54,166.54,166.26,166.26,1840.0,163.6212,163.6212,163.3461,163.3461,1840.0
2023-10-02 12:50:00,166.25,166.39,166.25,166.31,1181.0,163.3363,163.4738,163.3363,163.3952,1181.0
2023-10-02 12:55:00,166.3,166.38,166.25,166.37,1950.0,163.3854,163.464,163.3363,163.4542,1950.0
2023-10-02 13:00:00,166.42,166.62,166.41,166.55,2335.0,163.5033,163.6998,163.4934,163.631,2335.0
2023-10-02 13:05:00,166.46,166.48,166.38,166.45,910.0,163.5426,163.5622,163.464,163.5327,910.0
2023-10-02 13:10:00,166.46,166.46,166.18,166.28,1343.0,163.5426,163.5426,163.2675,163.3657,1343.0
2023-10-02 13:15:00,166.28,166.71,166.28,166.62,2122.0,163.3657,163.7882,163.3657,163.6998,2122.0
2023-10-02 13:20:00,166.58,166.68,166.55,166.63,1737.0,163.6605,163.7587,163.631,163.7096,1737.0
2023-10-02 13:25:00,166.55,166.64,166.49,166.58,2600.0,163.631,163.7194,163.572,163.6605,2600.0
2023-10-02 13:30:00,166.57,166.57,166.36,166.36,1895.0,163.6506,163.6506,163.4443,163.4443,1895.0
2023-10-02 13:35:00,166.33,166.43,166.26,166.26,1120.0,163.4149,163.5131,163.3461,163.3461,1120.0
2023-10-02 13:40:00,166.29,166.57,166.29,166.56,2151.0,163.3756,163.6506,163.3756,163.6408,2151.0
2023-10-02 13:45:00,166.52,166.56,166.36,166.39,4092.0,163.6015,163.6408,163.4443,163.4738,4092.0
2023-10-02 13:50:00,166.46,166.48,166.45,166.47,506.0,163.5426,163.5622,163.5327,163.5524,506.0
2023-10-02 13:55:00,166.44,166.5,166.43,166.46,3001.0,163.5229,163.5819,163.5131,163.5426,3001.0
2023-10-02 14:00:00,166.46,166.5,166.4,166.4,2855.0,163.5426,163.5819,163.4836,163.4836,2855.0
2023-10-02 14:05:00,166.41,166.54,166.41,166.53,4792.0,163.4934,163.6212,163.4934,163.6113,4792.0
2023-10-02 14:10:00,166.74,167.02,166.69,166.87,1900.0,163.8177,164.0928,163.7685,163.9454,1900.0
2023-10-02 14:15:00,166.87,167.04,166.82,166.82,2441.0,163.9454,164.1124,163.8963,163.8963,2441.0
2023-10-02 14:20:00,166.83,166.83,166.7,166.77,1424.0,163.9061,163.9061,163.7784,163.8471,1424.0
2023-10-02 14:25:00,166.79,166.8,166.51,166.51,6485.0,163.8668,163.8766,163.5917,163.5917,6485.0
2023-10-02 14:30:00,166.43,166.7,166.43,166.67,3060.0,163.5131,163.7784,163.5131,163.7489,3060.0
2023-10-02 14:35:00,166.62,166.66,166.43,166.47,1885.0,163.6998,163.7391,163.5131,163.5524,1885.0
2023-10-02 14:40:00,166.41,166.47,166.32,166.37,1910.0,163.4934,163.5524,163.405,163.4542,1910.0
2023-10-02 14:45:00,166.43,166.54,166.43,166.54,3125.0,163.5131,163.6212,163.5131,163.6212,3125.0
2023-10-02 14:50:00,166.59,166.73,166.59,166.59,2479.0,163.6703,163.8078,163.6703,163.6703,2479.0
2023-10-02 14:55:00,166.51,166.54,166.39,166.39,2291.0,163.5917,163.6212,163.4738,163.4738,2291.0
2023-10-02 15:00:00,166.39,166.43,166.15,166.16,2428.0,163.4738,163.5131,163.238,163.2478,2428.0
2023-10-02 15:05:00,166.11,166.38,166.11,166.32,2560.0,163.1987,163.464,163.1987,163.405,2560.0
2023-10-02 15:10:00,166.3,166.53,166.3,166.38,2747.0,163.3854,163.6113,163.3854,163.464,2747.0
2023-10-02 15:15:00,166.42,166.48,166.38,166.38,2887.0,163.5033,163.5622,163.464,163.464,2887.0
2023-10-02 15:20:00,166.33,166.57,166.24,166.51,2837.0,163.4149,163.6506,163.3264,163.5917,2837.0
2023-10-02 15:25:00,166.51,166.56,166.4,166.43,3111.0,163.5917,163.6408,163.4836,163.5131,3111.0
2023-10-02 15:30:00,166.5,166.58,166.4,166.44,3788.0,163.5819,163.6605,163.4836,163.5229,3788.0
2023-10-02 15:35:00,166.46,166.51,166.3,166.5,6101.0,163.5426,163.5917,163.3854,163.5819,6101.0
2023-10-02 15:40:00,166.49,166.63,166.44,166.62,5085.0,163.572,163.7096,163.5229,163.6998,5085.0
2023-10-02 15:45:00,166.54,166.74,166.52,166.72,7978.0,163.6212,163.8177,163.6015,163.798,7978.0
2023-10-02 15:50:00,166.76,166.82,166.41,166.67,13880.0,163.8373,163.8963,163.4934,163.7489,13880.0
2023-10-02 15:55:00,166.75,167.04,166.68,166.94,54855.0,163.8275,164.1124,163.7587,164.0142,54855.0
2023-10-03 09:30:00,165.81,166.35,165.62,166.18,18061.0,162.904,163.4345,162.7173,163.2675,18061.0
2023-10-03 09:35:00,166.43,166.79,165.88,166.32,14269.0,163.5131,163.8668,162.9727,163.405,14269.0
2023-10-03 09:40:00,166.7,167.06,166.58,167.06,4360.0,163.7784,164.1321,163.6605,164.1321,4360.0
2023-10-03 09:45:00,167.11,167.75,167.1,167.63,4685.0,164.1812,164.81,164.1714,164.6921,4685.0
2023-10-03 09:50:00,167.74,167.75,167.19,167.19,8079.0,164.8001,164.81,164.2598,164.2598,8079.0
2023-10-03 09:55:00,167.32,167.32,166.99,167.12,5349.0,164.3875,164.3875,164.0633,164.191,5349.0
2023-10-03 10:00:00,167.1,167.1,166.46,166.84,2981.0,164.1714,164.1714,163.5426,163.9159,2981.0
2023-10-03 10:05:00,166.75,166.75,166.47,166.47,7513.0,163.8275,163.8275,163.5524,163.5524,7513.0
2023-10-03 10:10:00,166.48,166.84,165.92,165.93,17523.0,163.5622,163.9159,163.012,163.0219,17523.0
2023-10-03 10:15:00,165.91,166.27,165.91,166.26,5029.0,163.0022,163.3559,163.0022,163.3461,5029.0
2023-10-03 10:20:00,166.18,166.67,166.18,166.28,5607.0,163.2675,163.7489,163.2675,163.3657,5607.0
2023-10-03 10:25:00,166.38,166.54,166.2,166.21,6316.0,163.464,163.6212,163.2871,163.297,6316.0
2023-10-03 10:30:00,166.2,166.4,165.86,165.99,6792.0,163.2871,163.4836,162.9531,163.0808,6792.0
2023-10-03 10:35:00,166.11,166.14,165.77,165.77,3750.0,163.1987,163.2282,162.8647,162.8647,3750.0
2023-10-03 10:40:00,165.8,166.13,165.75,166.11,6566.0,162.8941,163.2184,162.845,163.1987,6566.0
2023-10-03 10:45:00,165.98,165.98,165.67,165.75,4748.0,163.071,163.071,162.7664,162.845,4748.0
2023-10-03 10:50:00,165.69,165.81,165.65,165.81,3508.0,162.7861,162.904,162.7468,162.904,3508.0
2023-10-03 10:55:00,165.82,166.11,165.82,166.02,3586.0,162.9138,163.1987,162.9138,163.1103,3586.0
2023-10-03 11:00:00,166.1,166.11,165.85,166.06,4333.0,163.1889,163.1987,162.9433,163.1496,4333.0
2023-10-03 11:05:00,166.17,166.27,166.04,166.22,2036.0,163.2577,163.3559,163.1299,163.3068,2036.0
2023-10-03 11:10:00,166.22,166.22,165.96,166.04,5220.0,163.3068,163.3068,163.0513,163.1299,5220.0
2023-10-03 11:15:00,166.11,166.21,166.01,166.19,3571.0,163.1987,163.297,163.1005,163.2773,3571.0
2023-10-03 11:20:00,166.26,166.42,166.17,166.18,4775.0,163.3461,163.5033,163.2577,163.2675,4775.0
2023-10-03 11:25:00,166.19,166.26,166.1,166.19,4151.0,163.2773,163.3461,163.1889,163.2773,4151.0
2023-10-03 11:30:00,166.19,166.31,165.85,165.85,4189.0,163.2773,163.3952,162.9433,162.9433,4189.0
2023-10-03 11:35:00,165.82,165.91,165.82,165.87,2413.0,162.9138,163.0022,162.9138,162.9629,2413.0
2023-10-03 11:40:00,165.87,165.99,165.72,165.78,6229.0,162.9629,163.0808,162.8155,162.8745,6229.0
2023-10-03 11:45:00,165.72,165.83,165.58,165.75,5415.0,162.8155,162.9236,162.678,162.845,5415.0
2023-10-03 11:50:00,165.68,165.77,165.61,165.61,3458.0,162.7762,162.8647,162.7075,162.7075,3458.0
2023-10-03 11:55:00,165.5,165.61,165.37,165.37,5160.0,162.5994,162.7075,162.4717,162.4717,5160.0
2023-10-03 12:00:00,165.47,165.97,165.38,165.97,6303.0,162.5699,163.0612,162.4815,163.0612,6303.0
2023-10-03 12:05:00,165.89,166.1,165.84,165.86,2241.0,162.9826,163.1889,162.9334,162.9531,2241.0
2023-10-03 12:10:00,165.83,165.83,165.71,165.81,4151.0,162.9236,162.9236,162.8057,162.904,4151.0
2023-10-03 12:15:00,165.84,165.93,165.74,165.93,2588.0,162.9334,163.0219,162.8352,163.0219,2588.0
2023-10-03 12:20:00,165.94,166.0,165.72,166.0,4992.0,163.0317,163.0906,162.8155,163.0906,4992.0
2023-10-03 12:25:00,166.0,166.26,165.89,166.09,5464.0,163.0906,163.3461,162.9826,163.1791,5464.0
2023-10-03 12:30:00,166.25,166.28,165.94,165.97,5859.0,163.3363,163.3657,163.0317,163.0612,5859.0
2023-10-03 12:35:00,165.96,166.11,165.84,165.98,4003.0,163.0513,163.1987,162.9334,163.071,4003.0
2023-10-03 12:40:00,165.98,166.04,165.82,165.82,2492.0,163.071,163.1299,162.9138,162.9138,2492.0
2023-10-03 12:45:00,165.68,165.92,165.56,165.87,5748.0,162.7762,163.012,162.6583,162.9629,5748.0
2023-10-03 12:50:00,165.9,165.98,165.86,165.87,3533.0,162.9924,163.071,162.9531,162.9629,3533.0
2023-10-03 12:55:00,165.87,166.03,165.87,166.01,5063.0,162.9629,163.1201,162.9629,163.1005,5063.0
2023-10-03 13:00:00,166.01,166.21,166.01,166.13,3177.0,163.1005,163.297,163.1005,163.2184,3177.0
2023-10-03 13:05:00,166.12,166.15,165.93,165.96,3431.0,163.2085,163.238,163.0219,163.0513,3431.0
2023-10-03 13:10:00,165.94,166.05,165.9,166.05,3018.0,163.0317,163.1398,162.9924,163.1398,3018.0
2023-10-03 13:15:00,166.06,166.13,166.05,166.05,2179.0,163.1496,163.2184,163.1398,163.1398,2179.0
2023-10-03 13:20:00,166.03,166.15,165.94,166.12,3351.0,163.1201,163.238,163.0317,163.2085,3351.0
2023-10-03 13:25:00,166.16,166.16,165.99,166.1,3527.0,163.2478,163.2478,163.0808,163.1889,3527.0
2023-10-03 13:30:00,166.08,166.12,165.89,165.93,2203.0,163.1692,163.2085,162.9826,163.0219,2203.0
2023-10-03 13:35:00,165.9,165.97,165.85,165.93,4392.0,162.9924,163.0612,162.9433,163.0219,4392.0
2023-10-03 13:40:00,165.94,166.01,165.9,165.9,2742.0,163.0317,163.1005,162.9924,162.9924,2742.0
2023-10-03 13:45:00,165.9,165.94,165.74,165.74,3892.0,162.9924,163.0317,162.8352,162.8352,3892.0
2023-10-03 13:50:00,165.7,165.78,165.57,165.61,4444.0,162.7959,162.8745,162.6682,162.7075,4444.0
2023-10-03 13:55:00,165.55,165.55,165.41,165.51,2992.0,162.6485,162.6485,162.511,162.6092,2992.0
2023-10-03 14:00:00,165.51,165.61,165.44,165.52,6336.0,162.6092,162.7075,162.5405,162.619,6336.0
2023-10-03 14:05:00,165.5,165.54,165.21,165.28,3372.0,162.5994,162.6387,162.3145,162.3833,3372.0
2023-10-03 14:10:00,165.25,165.41,165.25,165.41,4917.0,162.3538,162.511,162.3538,162.511,4917.0
2023-10-03 14:15:00,165.35,165.37,165.25,165.35,3556.0,162.452,162.4717,162.3538,162.452,3556.0
2023-10-03 14:20:00,165.3,165.3,165.15,165.24,3836.0,162.4029,162.4029,162.2555,162.344,3836.0
2023-10-03 14:25:00,165.27,165.36,165.15,165.15,4781.0,162.3734,162.4619,162.2555,162.2555,4781.0
2023-10-03 14:30:00,165.15,165.3,165.15,165.18,4275.0,162.2555,162.4029,162.2555,162.285,4275.0
2023-10-03 14:35:00,165.22,165.54,165.22,165.52,4869.0,162.3243,162.6387,162.3243,162.619,4869.0
2023-10-03 14:40:00,165.48,165.58,165.44,165.45,6169.0,162.5797,162.678,162.5405,162.5503,6169.0
2023-10-03 14:45:00,165.52,165.59,165.49,165.59,3560.0,162.619,162.6878,162.5896,162.6878,3560.0
2023-10-03 14:50:00,165.62,165.9,165.62,165.84,6316.0,162.7173,162.9924,162.7173,162.9334,6316.0
2023-10-03 14:55:00,165.81,165.87,165.63,165.63,5818.0,162.904,162.9629,162.7271,162.7271,5818.0
2023-10-03 15:00:00,165.65,165.84,165.59,165.75,8282.0,162.7468,162.9334,162.6878,162.845,8282.0
2023-10-03 15:05:00,165.69,165.77,165.59,165.6,5639.0,162.7861,162.8647,162.6878,162.6976,5639.0
2023-10-03 15:10:00,165.62,165.73,165.62,165.67,4862.0,162.7173,162.8254,162.7173,162.7664,4862.0
2023-10-03 15:15:00,165.73,165.89,165.68,165.85,5281.0,162.8254,162.9826,162.7762,162.9433,5281.0
2023-10-03 15:20:00,165.86,165.93,165.81,165.89,5004.0,162.9531,163.0219,162.904,162.9826,5004.0
2023-10-03 15:25:00,165.89,165.89,165.71,165.77,5891.0,162.9826,162.9826,162.8057,162.8647,5891.0
2023-10-03 15:30:00,165.73,165.77,165.52,165.58,7039.0,162.8254,162.8647,162.619,162.678,7039.0
2023-10-03 15:35:00,165.62,165.8,165.62,165.74,8115.0,162.7173,162.8941,162.7173,162.8352,8115.0
2023-10-03 15:40:00,165.76,166.03,165.72,165.91,10974.0,162.8548,163.1201,162.8155,163.0022,10974.0
2023-10-03 15:45:00,165.88,165.89,165.74,165.78,12842.0,162.9727,162.9826,162.8352,162.8745,12842.0
2023-10-03 15:50:00,165.74,165.78,165.44,165.45,20036.0,162.8352,162.8745,162.5405,162.5503,20036.0
2023-10-03 15:55:00,165.46,165.67,165.35,165.63,72741.0,162.5601,162.7664,162.452,162.7271,72741.0
2023-10-04 09:30:00,166.98,167.91,165.71,166.98,30272.0,164.0535,164.9672,162.8057,164.0535,30272.0
2023-10-04 09:35:00,166.94,167.66,166.94,167.38,16747.0,164.0142,164.7215,164.0142,164.4464,16747.0
2023-10-04 09:40:00,167.07,167.1,166.82,166.88,5535.0,164.1419,164.1714,163.8963,163.9552,5535.0
2023-10-04 09:45:00,166.88,166.89,166.7,166.7,5225.0,163.9552,163.965,163.7784,163.7784,5225.0
2023-10-04 09:50:00,166.89,167.07,166.83,166.95,9027.0,163.965,164.1419,163.9061,164.024,9027.0
2023-10-04 09:55:00,167.0,167.2,166.99,167.15,6977.0,164.0731,164.2696,164.0633,164.2205,6977.0
2023-10-04 10:00:00,167.04,167.07,166.67,166.67,4455.0,164.1124,164.1419,163.7489,163.7489,4455.0
2023-10-04 10:05:00,166.78,166.78,166.28,166.49,17568.0,163.857,163.857,163.3657,163.572,17568.0
2023-10-04 10:10:00,166.5,166.62,166.37,166.6,5335.0,163.5819,163.6998,163.4542,163.6801,5335.0
2023-10-04 10:15:00,166.6,166.69,166.36,166.55,3988.0,163.6801,163.7685,163.4443,163.631,3988.0
2023-10-04 10:20:00,166.62,166.64,166.29,166.41,2597.0,163.6998,163.7194,163.3756,163.4934,2597.0
2023-10-04 10:25:00,166.32,166.4,165.93,165.93,5091.0,163.405,163.4836,163.0219,163.0219,5091.0
2023-10-04 10:30:00,165.97,166.6,165.93,166.55,4395.0,163.0612,163.6801,163.0219,163.631,4395.0
2023-10-04 10:35:00,166.65,166.88,166.57,166.57,4532.0,163.7292,163.9552,163.6506,163.6506,4532.0
2023-10-04 10:40:00,166.57,166.67,166.47,166.5,3830.0,163.6506,163.7489,163.5524,163.5819,3830.0
2023-10-04 10:45:00,166.47,166.48,166.13,166.2,4047.0,163.5524,163.5622,163.2184,163.2871,4047.0
2023-10-04 10:50:00,166.13,166.33,166.13,166.24,3412.0,163.2184,163.4149,163.2184,163.3264,3412.0
2023-10-04 10:55:00,166.31,166.42,166.05,166.21,4753.0,163.3952,163.5033,163.1398,163.297,4753.0
2023-10-04 11:00:00,166.21,166.38,166.15,166.37,4027.0,163.297,163.464,163.238,163.4542,4027.0
2023-10-04 11:05:00,166.43,166.76,166.39,166.76,3817.0,163.5131,163.8373,163.4738,163.8373,3817.0
2023-10-04 11:10:00,166.8,167.04,166.7,167.03,6768.0,163.8766,164.1124,163.7784,164.1026,6768.0
2023-10-04 11:15:00,167.03,167.08,166.95,167.01,4220.0,164.1026,164.1517,164.024,164.0829,4220.0
2023-10-04 11:20:00,167.08,167.16,166.94,167.03,3750.0,164.1517,164.2303,164.0142,164.1026,3750.0
2023-10-04 11:25:00,167.14,167.44,167.09,167.12,4059.0,164.2107,164.5054,164.1615,164.191,4059.0
2023-10-04 11:30:00,167.09,167.35,167.08,167.18,4271.0,164.1615,164.417,164.1517,164.25,4271.0
2023-10-04 11:35:00,167.17,167.32,167.08,167.3,3323.0,164.2401,164.3875,164.1517,164.3679,3323.0
2023-10-04 11:40:00,167.25,167.29,167.06,167.24,4550.0,164.3187,164.358,164.1321,164.3089,4550.0
2023-10-04 11:45:00,167.4,167.87,167.37,167.78,27384.0,164.4661,164.9279,164.4366,164.8394,27384.0
2023-10-04 11:50:00,167.78,167.83,167.66,167.78,7804.0,164.8394,164.8886,164.7215,164.8394,7804.0
2023-10-04 11:55:00,167.85,168.14,167.85,168.14,3385.0,164.9082,165.1931,164.9082,165.1931,3385.0
2023-10-04 12:00:00,168.22,168.22,167.92,168.08,6098.0,165.2717,165.2717,164.977,165.1342,6098.0
2023-10-04 12:05:00,168.08,168.23,168.07,168.17,1500.0,165.1342,165.2816,165.1244,165.2226,1500.0
2023-10-04 12:10:00,168.25,168.35,168.08,168.08,5112.0,165.3012,165.3994,165.1342,165.1342,5112.0
2023-10-04 12:15:00,168.1,168.45,168.1,168.45,1414.0,165.1538,165.4977,165.1538,165.4977,1414.0
2023-10-04 12:20:00,168.44,168.45,168.31,168.31,3683.0,165.4879,165.4977,165.3601,165.3601,3683.0
2023-10-04 12:25:00,168.41,168.5,168.36,168.45,3181.0,165.4584,165.5468,165.4093,165.4977,3181.0
2023-10-04 12:30:00,168.47,168.5,168.32,168.46,9356.0,165.5173,165.5468,165.37,165.5075,9356.0
2023-10-04 12:35:00,168.5,168.59,168.45,168.49,9554.0,165.5468,165.6352,165.4977,165.537,9554.0
2023-10-04 12:40:00,168.46,168.57,168.2,168.2,3128.0,165.5075,165.6156,165.2521,165.2521,3128.0
2023-10-04 12:45:00,168.2,168.41,168.19,168.28,4157.0,165.2521,165.4584,165.2423,165.3307,4157.0
2023-10-04 12:50:00,168.22,168.25,167.99,167.99,2241.0,165.2717,165.3012,165.0458,165.0458,2241.0
2023-10-04 12:55:00,168.07,168.13,167.85,167.91,4728.0,165.1244,165.1833,164.9082,164.9672,4728.0
2023-10-04 13:00:00,168.0,168.03,167.95,167.98,1700.0,165.0556,165.0851,165.0065,165.0359,1700.0
2023-10-04 13:05:00,168.06,168.16,168.04,168.16,1212.0,165.1145,165.2128,165.0949,165.2128,1212.0
2023-10-04 13:10:00,168.27,168.31,168.15,168.18,3936.0,165.3209,165.3601,165.203,165.2324,3936.0
2023-10-04 13:15:00,168.17,168.26,168.12,168.26,1078.0,165.2226,165.311,165.1735,165.311,1078.0
2023-10-04 13:20:00,168.19,168.29,168.12,168.12,3371.0,165.2423,165.3405,165.1735,165.1735,3371.0
2023-10-04 13:25:00,168.08,168.09,167.89,167.95,2501.0,165.1342,165.144,164.9475,165.0065,2501.0
2023-10-04 13:30:00,167.96,168.32,167.91,168.25,3513.0,165.0163,165.37,164.9672,165.3012,3513.0
2023-10-04 13:35:00,168.31,168.32,168.23,168.25,2882.0,165.3601,165.37,165.2816,165.3012,2882.0
2023-10-04 13:40:00,168.29,168.37,168.27,168.36,2111.0,165.3405,165.4191,165.3209,165.4093,2111.0
2023-10-04 13:45:00,168.37,168.46,168.36,168.46,800.0,165.4191,165.5075,165.4093,165.5075,800.0
2023-10-04 13:50:00,168.46,168.46,168.16,168.16,3708.0,165.5075,165.5075,165.2128,165.2128,3708.0
2023-10-04 13:55:00,168.16,168.39,168.12,168.3,2274.0,165.2128,165.4387,165.1735,165.3503,2274.0
2023-10-04 14:00:00,168.19,168.22,168.14,168.14,1298.0,165.2423,165.2717,165.1931,165.1931,1298.0
2023-10-04 14:05:00,168.31,168.43,168.21,168.3,4526.0,165.3601,165.478,165.2619,165.3503,4526.0
2023-10-04 14:10:00,168.27,168.33,167.89,168.03,17115.0,165.3209,165.3798,164.9475,165.0851,17115.0
2023-10-04 14:15:00,168.03,168.23,167.97,168.22,3629.0,165.0851,165.2816,165.0261,165.2717,3629.0
2023-10-04 14:20:00,168.22,168.29,168.0,168.0,5090.0,165.2717,165.3405,165.0556,165.0556,5090.0
2023-10-04 14:25:00,167.95,168.33,167.94,168.33,1316.0,165.0065,165.3798,164.9966,165.3798,1316.0
2023-10-04 14:30:00,168.33,168.39,168.14,168.14,4998.0,165.3798,165.4387,165.1931,165.1931,4998.0
2023-10-04 14:35:00,168.06,168.33,168.06,168.2,4166.0,165.1145,165.3798,165.1145,165.2521,4166.0
2023-10-04 14:40:00,168.27,168.36,168.14,168.3,3394.0,165.3209,165.4093,165.1931,165.3503,3394.0
2023-10-04 14:45:00,168.4,168.45,168.3,168.41,3448.0,165.4486,165.4977,165.3503,165.4584,3448.0
2023-10-04 14:50:00,168.42,168.49,168.38,168.47,3567.0,165.4682,165.537,165.4289,165.5173,3567.0
2023-10-04 14:55:00,168.52,168.64,168.51,168.62,2709.0,165.5665,165.6844,165.5566,165.6647,2709.0
2023-10-04 15:00:00,168.69,168.83,168.68,168.75,4186.0,165.7335,165.871,165.7237,165.7924,4186.0
2023-10-04 15:05:00,168.74,169.0,168.71,168.88,7536.0,165.7826,166.0381,165.7531,165.9202,7536.0
2023-10-04 15:10:00,168.85,169.0,168.85,168.9,9871.0,165.8907,166.0381,165.8907,165.9398,9871.0
2023-10-04 15:15:00,168.92,169.19,168.88,169.19,1923.0,165.9595,166.2247,165.9202,166.2247,1923.0
2023-10-04 15:20:00,169.18,169.29,169.13,169.24,3455.0,166.2149,166.323,166.1658,166.2739,3455.0
2023-10-04 15:25:00,169.22,169.22,169.06,169.14,7036.0,166.2542,166.2542,166.097,166.1756,7036.0
2023-10-04 15:30:00,169.14,169.2,169.03,169.07,8548.0,166.1756,166.2346,166.0675,166.1068,8548.0
2023-10-04 15:35:00,169.05,169.27,169.05,169.18,9561.0,166.0872,166.3033,166.0872,166.2149,9561.0
2023-10-04 15:40:00,169.21,169.28,169.17,169.25,9982.0,166.2444,166.3131,166.2051,166.2837,9982.0
2023-10-04 15:45:00,169.26,169.5,169.14,169.18,12166.0,166.2935,166.5293,166.1756,166.2149,12166.0
2023-10-04 15:50:00,169.15,169.39,168.93,169.37,25095.0,166.1854,166.4212,165.9693,166.4016,25095.0
2023-10-04 15:55:00,169.36,169.65,169.25,169.39,102898.0,166.3917,166.6767,166.2837,166.4212,102898.0
2023-10-05 09:30:00,169.55,169.95,169.0,169.67,28256.0,166.5784,166.9714,166.0381,166.6963,28256.0
2023-10-05 09:35:00,169.79,170.0,169.43,169.43,3381.0,166.8142,167.0205,166.4605,166.4605,3381.0
2023-10-05 09:40:00,169.45,169.76,169.27,169.61,2962.0,166.4802,166.7847,166.3033,166.6374,2962.0
2023-10-05 09:45:00,169.64,169.93,169.53,169.78,7133.0,166.6668,166.9518,166.5588,166.8044,7133.0
2023-10-05 09:50:00,169.75,169.92,169.7,169.87,2524.0,166.7749,166.9419,166.7258,166.8928,2524.0
2023-10-05 09:55:00,169.99,170.02,169.76,169.82,4463.0,167.0107,167.0402,166.7847,166.8437,4463.0
2023-10-05 10:00:00,169.92,169.93,169.39,169.8,5854.0,166.9419,166.9518,166.4212,166.824,5854.0
2023-10-05 10:05:00,169.61,169.61,169.21,169.22,2114.0,166.6374,166.6374,166.2444,166.2542,2114.0
2023-10-05 10:10:00,169.15,169.2,168.94,169.06,1765.0,166.1854,166.2346,165.9791,166.097,1765.0
2023-10-05 10:15:00,169.0,169.0,168.56,168.84,2029.0,166.0381,166.0381,165.6058,165.8809,2029.0
2023-10-05 10:20:00,168.65,168.65,168.27,168.61,1600.0,165.6942,165.6942,165.3209,165.6549,1600.0
2023-10-05 10:25:00,168.61,168.81,168.61,168.81,2571.0,165.6549,165.8514,165.6549,165.8514,2571.0
2023-10-05 10:30:00,168.76,168.76,168.41,168.41,1365.0,165.8023,165.8023,165.4584,165.4584,1365.0
2023-10-05 10:35:00,168.49,168.49,168.06,168.06,1695.0,165.537,165.537,165.1145,165.1145,1695.0
2023-10-05 10:40:00,168.05,168.07,167.9,168.01,1275.0,165.1047,165.1244,164.9573,165.0654,1275.0
2023-10-05 10:45:00,168.01,168.02,167.87,167.9,932.0,165.0654,165.0752,164.9279,164.9573,932.0
2023-10-05 10:50:00,167.99,168.07,167.84,167.9,3035.0,165.0458,165.1244,164.8984,164.9573,3035.0
2023-10-05 10:55:00,167.79,167.97,167.64,167.7,2708.0,164.8493,165.0261,164.7019,164.7608,2708.0
2023-10-05 11:00:00,167.6,167.65,167.39,167.39,1900.0,164.6626,164.7117,164.4563,164.4563,1900.0
2023-10-05 11:05:00,167.39,167.4,167.15,167.23,3577.0,164.4563,164.4661,164.2205,164.2991,3577.0
2023-10-05 11:10:00,167.3,167.48,167.29,167.38,2668.0,164.3679,164.5447,164.358,164.4464,2668.0
2023-10-05 11:15:00,167.38,167.55,167.33,167.39,3421.0,164.4464,164.6135,164.3973,164.4563,3421.0
2023-10-05 11:20:00,167.35,167.54,167.31,167.52,2741.0,164.417,164.6036,164.3777,164.584,2741.0
2023-10-05 11:25:00,167.47,167.51,167.4,167.48,1600.0,164.5349,164.5742,164.4661,164.5447,1600.0
2023-10-05 11:30:00,167.28,167.39,167.22,167.26,3521.0,164.3482,164.4563,164.2893,164.3286,3521.0
2023-10-05 11:35:00,167.41,167.46,167.19,167.31,2114.0,164.4759,164.525,164.2598,164.3777,2114.0
2023-10-05 11:40:00,167.37,167.47,167.32,167.32,1058.0,164.4366,164.5349,164.3875,164.3875,1058.0
2023-10-05 11:45:00,167.33,167.63,167.33,167.61,2297.0,164.3973,164.6921,164.3973,164.6724,2297.0
2023-10-05 11:50:00,167.54,167.84,167.49,167.84,3184.0,164.6036,164.8984,164.5545,164.8984,3184.0
2023-10-05 11:55:00,167.73,167.75,167.59,167.59,1146.0,164.7903,164.81,164.6528,164.6528,1146.0
2023-10-05 12:00:00,167.54,167.66,167.49,167.52,4799.0,164.6036,164.7215,164.5545,164.584,4799.0
2023-10-05 12:05:00,167.53,167.55,167.46,167.5,1797.0,164.5938,164.6135,164.525,164.5643,1797.0
2023-10-05 12:10:00,167.47,167.61,167.46,167.49,2148.0,164.5349,164.6724,164.525,164.5545,2148.0
2023-10-05 12:15:00,167.53,167.62,167.39,167.52,4406.0,164.5938,164.6822,164.4563,164.584,4406.0
2023-10-05 12:20:00,167.52,167.73,167.52,167.73,3848.0,164.584,164.7903,164.584,164.7903,3848.0
2023-10-05 12:25:00,167.73,168.01,167.73,168.01,1961.0,164.7903,165.0654,164.7903,165.0654,1961.0
2023-10-05 12:30:00,167.99,168.09,167.81,168.0,2991.0,165.0458,165.144,164.8689,165.0556,2991.0
2023-10-05 12:35:00,168.09,168.11,167.95,168.11,600.0,165.144,165.1637,165.0065,165.1637,600.0
2023-10-05 12:40:00,168.09,168.16,168.0,168.15,2152.0,165.144,165.2128,165.0556,165.203,2152.0
2023-10-05 12:45:00,168.13,168.15,167.97,167.97,1901.0,165.1833,165.203,165.0261,165.0261,1901.0
2023-10-05 12:50:00,168.06,168.15,167.97,168.08,1800.0,165.1145,165.203,165.0261,165.1342,1800.0
2023-10-05 12:55:00,168.09,168.14,168.03,168.04,9441.0,165.144,165.1931,165.0851,165.0949,9441.0
2023-10-05 13:00:00,168.1,168.3,168.1,168.15,1884.0,165.1538,165.3503,165.1538,165.203,1884.0
2023-10-05 13:05:00,168.13,168.13,167.99,168.08,1551.0,165.1833,165.1833,165.0458,165.1342,1551.0
2023-10-05 13:10:00,168.15,168.26,168.15,168.25,1148.0,165.203,165.311,165.203,165.3012,1148.0
2023-10-05 13:15:00,168.27,168.38,168.12,168.38,5664.0,165.3209,165.4289,165.1735,165.4289,5664.0
2023-10-05 13:20:00,168.4,168.48,168.4,168.46,1240.0,165.4486,165.5272,165.4486,165.5075,1240.0
2023-10-05 13:25:00,168.41,168.48,168.39,168.48,1469.0,165.4584,165.5272,165.4387,165.5272,1469.0
2023-10-05 13:30:00,168.5,168.61,168.29,168.61,3696.0,165.5468,165.6549,165.3405,165.6549,3696.0
2023-10-05 13:35:00,168.77,168.82,168.64,168.65,1460.0,165.8121,165.8612,165.6844,165.6942,1460.0
2023-10-05 13:40:00,168.68,168.7,168.61,168.61,1879.0,165.7237,165.7433,165.6549,165.6549,1879.0
2023-10-05 13:45:00,168.66,168.71,168.62,168.63,1000.0,165.704,165.7531,165.6647,165.6745,1000.0
2023-10-05 13:50:00,168.65,168.69,168.56,168.56,752.0,165.6942,165.7335,165.6058,165.6058,752.0
2023-10-05 13:55:00,168.62,168.64,168.49,168.61,1918.0,165.6647,165.6844,165.537,165.6549,1918.0
2023-10-05 14:00:00,168.66,168.75,168.66,168.75,405.0,165.704,165.7924,165.704,165.7924,405.0
2023-10-05 14:05:00,168.79,168.79,168.61,168.67,2377.0,165.8317,165.8317,165.6549,165.7138,2377.0
2023-10-05 14:10:00,168.63,168.73,168.63,168.73,451.0,165.6745,165.7728,165.6745,165.7728,451.0
2023-10-05 14:15:00,168.76,168.86,168.74,168.85,2984.0,165.8023,165.9005,165.7826,165.8907,2984.0
2023-10-05 14:20:00,168.87,168.89,168.74,168.78,2314.0,165.9103,165.93,165.7826,165.8219,2314.0
2023-10-05 14:25:00,168.78,168.85,168.68,168.81,2027.0,165.8219,165.8907,165.7237,165.8514,2027.0
2023-10-05 14:30:00,168.81,169.0,168.81,168.99,2645.0,165.8514,166.0381,165.8514,166.0282,2645.0
2023-10-05 14:35:00,169.0,169.0,168.84,168.95,5590.0,166.0381,166.0381,165.8809,165.9889,5590.0
2023-10-05 14:40:00,169.0,169.06,168.88,168.97,12651.0,166.0381,166.097,165.9202,166.0086,12651.0
2023-10-05 14:45:00,169.01,169.04,168.94,169.04,642.0,166.0479,166.0774,165.9791,166.0774,642.0
2023-10-05 14:50:00,169.07,169.15,169.06,169.08,2263.0,166.1068,166.1854,166.097,166.1167,2263.0
2023-10-05 14:55:00,169.05,169.08,168.91,169.03,3424.0,166.0872,166.1167,165.9496,166.0675,3424.0
2023-10-05 15:00:00,169.0,169.01,168.92,168.98,2135.0,166.0381,166.0479,165.9595,166.0184,2135.0
2023-10-05 15:05:00,168.98,168.98,168.84,168.84,1720.0,166.0184,166.0184,165.8809,165.8809,1720.0
2023-10-05 15:10:00,168.86,168.86,168.66,168.75,3401.0,165.9005,165.9005,165.704,165.7924,3401.0
2023-10-05 15:15:00,168.65,168.84,168.65,168.84,1573.0,165.6942,165.8809,165.6942,165.8809,1573.0
2023-10-05 15:20:00,168.83,168.87,168.76,168.79,2400.0,165.871,165.9103,165.8023,165.8317,2400.0
2023-10-05 15:25:00,168.83,168.93,168.83,168.91,2299.0,165.871,165.9693,165.871,165.9496,2299.0
2023-10-05 15:30:00,168.91,168.94,168.77,168.8,4155.0,165.9496,165.9791,165.8121,165.8416,4155.0
2023-10-05 15:35:00,168.77,168.84,168.68,168.8,5686.0,165.8121,165.8809,165.7237,165.8416,5686.0
2023-10-05 15:40:00,168.8,168.83,168.7,168.78,5246.0,165.8416,165.871,165.7433,165.8219,5246.0
2023-10-05 15:45:00,168.75,168.95,168.75,168.89,5703.0,165.7924,165.9889,165.7924,165.93,5703.0
2023-10-05 15:50:00,168.85,168.89,168.68,168.69,9392.0,165.8907,165.93,165.7237,165.7335,9392.0
2023-10-05 15:55:00,168.64,168.65,168.37,168.51,46298.0,165.6844,165.6942,165.4191,165.5566,46298.0
2023-10-06 09:30:00,167.51,167.64,167.51,167.58,9444.0,164.5742,164.7019,164.5742,164.6429,9444.0
2023-10-06 09:35:00,167.72,167.77,167.41,167.53,1304.0,164.7805,164.8296,164.4759,164.5938,1304.0
2023-10-06 09:40:00,167.39,167.4,167.17,167.4,434.0,164.4563,164.4661,164.2401,164.4661,434.0
2023-10-06 09:45:00,167.41,167.41,167.15,167.15,1001.0,164.4759,164.4759,164.2205,164.2205,1001.0
2023-10-06 09:50:00,167.29,167.59,167.1,167.59,8209.0,164.358,164.6528,164.1714,164.6528,8209.0
2023-10-06 09:55:00,167.51,167.51,167.3,167.47,4227.0,164.5742,164.5742,164.3679,164.5349,4227.0
2023-10-06 10:00:00,167.47,167.47,166.56,166.68,6324.0,164.5349,164.5349,163.6408,163.7587,6324.0
2023-10-06 10:05:00,166.53,166.55,166.52,166.52,500.0,163.6113,163.631,163.6015,163.6015,500.0
2023-10-06 10:10:00,166.56,166.82,166.54,166.72,3273.0,163.6408,163.8963,163.6212,163.798,3273.0
2023-10-06 10:15:00,166.64,166.64,166.42,166.43,543.0,163.7194,163.7194,163.5033,163.5131,543.0
2023-10-06 10:20:00,166.35,166.78,166.33,166.75,3166.0,163.4345,163.857,163.4149,163.8275,3166.0
2023-10-06 10:25:00,166.82,166.93,166.82,166.83,950.0,163.8963,164.0043,163.8963,163.9061,950.0
2023-10-06 10:30:00,166.84,167.25,166.83,167.03,7724.0,163.9159,164.3187,163.9061,164.1026,7724.0
2023-10-06 10:35:00,167.13,167.58,167.12,167.58,5694.0,164.2008,164.6429,164.191,164.6429,5694.0
2023-10-06 10:40:00,167.55,167.63,167.33,167.34,1450.0,164.6135,164.6921,164.3973,164.4072,1450.0
2023-10-06 10:45:00,167.46,167.69,167.42,167.56,1828.0,164.525,164.751,164.4857,164.6233,1828.0
2023-10-06 10:50:00,167.5,167.68,167.29,167.29,2167.0,164.5643,164.7412,164.358,164.358,2167.0
2023-10-06 10:55:00,167.39,167.43,167.23,167.38,4989.0,164.4563,164.4956,164.2991,164.4464,4989.0
2023-10-06 11:00:00,167.32,167.48,167.26,167.41,1501.0,164.3875,164.5447,164.3286,164.4759,1501.0
2023-10-06 11:05:00,167.45,167.53,167.37,167.37,700.0,164.5152,164.5938,164.4366,164.4366,700.0
2023-10-06 11:10:00,167.44,167.6,167.28,167.45,3911.0,164.5054,164.6626,164.3482,164.5152,3911.0
2023-10-06 11:15:00,167.39,167.52,167.29,167.48,943.0,164.4563,164.584,164.358,164.5447,943.0
2023-10-06 11:20:00,167.38,167.6,167.37,167.6,607.0,164.4464,164.6626,164.4366,164.6626,607.0
2023-10-06 11:25:00,167.46,168.22,167.46,168.22,3518.0,164.525,165.2717,164.525,165.2717,3518.0
2023-10-06 11:30:00,168.19,168.38,168.18,168.38,800.0,165.2423,165.4289,165.2324,165.4289,800.0
2023-10-06 11:35:00,168.46,168.46,168.25,168.27,900.0,165.5075,165.5075,165.3012,165.3209,900.0
2023-10-06 11:40:00,168.41,168.79,168.41,168.73,900.0,165.4584,165.8317,165.4584,165.7728,900.0
2023-10-06 11:45:00,168.85,169.03,168.67,169.03,2583.0,165.8907,166.0675,165.7138,166.0675,2583.0
2023-10-06 11:50:00,168.88,169.1,168.88,169.09,7130.0,165.9202,166.1363,165.9202,166.1265,7130.0
2023-10-06 11:55:00,169.05,169.48,169.05,169.48,1126.0,166.0872,166.5096,166.0872,166.5096,1126.0
2023-10-06 12:00:00,169.49,169.54,169.16,169.18,13599.0,166.5195,166.5686,166.1953,166.2149,13599.0
2023-10-06 12:05:00,169.18,169.39,169.07,169.34,5045.0,166.2149,166.4212,166.1068,166.3721,5045.0
2023-10-06 12:10:00,169.32,169.32,169.08,169.08,402.0,166.3524,166.3524,166.1167,166.1167,402.0
2023-10-06 12:15:00,169.18,169.34,169.18,169.29,860.0,166.2149,166.3721,166.2149,166.323,860.0
2023-10-06 12:20:00,169.3,169.3,169.03,169.07,2627.0,166.3328,166.3328,166.0675,166.1068,2627.0
2023-10-06 12:25:00,169.06,169.33,168.99,169.31,5086.0,166.097,166.3623,166.0282,166.3426,5086.0
2023-10-06 12:30:00,169.3,169.43,169.3,169.31,1201.0,166.3328,166.4605,166.3328,166.3426,1201.0
2023-10-06 12:35:00,169.3,169.38,169.21,169.28,2722.0,166.3328,166.4114,166.2444,166.3131,2722.0
2023-10-06 12:40:00,169.37,169.46,169.23,169.43,5805.0,166.4016,166.49,166.264,166.4605,5805.0
2023-10-06 12:45:00,169.46,169.59,169.45,169.59,3948.0,166.49,166.6177,166.4802,166.6177,3948.0
2023-10-06 12:50:00,169.5,169.54,169.3,169.34,4540.0,166.5293,166.5686,166.3328,166.3721,4540.0
2023-10-06 12:55:00,169.31,169.47,169.29,169.41,6600.0,166.3426,166.4998,166.323,166.4409,6600.0
2023-10-06 13:00:00,169.43,169.63,169.42,169.62,2605.0,166.4605,166.657,166.4507,166.6472,2605.0
2023-10-06 13:05:00,169.65,169.73,169.65,169.73,937.0,166.6767,166.7553,166.6767,166.7553,937.0
2023-10-06 13:10:00,169.72,169.92,169.52,169.92,2698.0,166.7454,166.9419,166.5489,166.9419,2698.0
2023-10-06 13:15:00,169.89,170.0,169.86,169.91,1702.0,166.9125,167.0205,166.883,166.9321,1702.0
2023-10-06 13:20:00,169.94,170.1,169.86,170.09,9449.0,166.9616,167.1188,166.883,167.109,9449.0
2023-10-06 13:25:00,169.95,169.98,169.88,169.92,1436.0,166.9714,167.0009,166.9026,166.9419,1436.0
2023-10-06 13:30:00,169.99,170.3,169.98,170.21,4166.0,167.0107,167.3153,167.0009,167.2268,4166.0
2023-10-06 13:35:00,170.21,170.22,170.08,170.21,2699.0,167.2268,167.2367,167.0991,167.2268,2699.0
2023-10-06 13:40:00,170.28,170.28,170.11,170.2,4518.0,167.2956,167.2956,167.1286,167.217,4518.0
2023-10-06 13:45:00,170.14,170.38,170.06,170.38,1851.0,167.1581,167.3939,167.0795,167.3939,1851.0
2023-10-06 13:50:00,170.34,170.41,170.23,170.35,1980.0,167.3546,167.4233,167.2465,167.3644,1980.0
2023-10-06 13:55:00,170.36,170.41,170.35,170.41,564.0,167.3742,167.4233,167.3644,167.4233,564.0
2023-10-06 14:00:00,170.47,170.47,170.2,170.21,4907.0,167.4823,167.4823,167.217,167.2268,4907.0
2023-10-06 14:05:00,170.22,170.25,170.05,170.24,2336.0,167.2367,167.2661,167.0697,167.2563,2336.0
2023-10-06 14:10:00,170.25,170.42,170.25,170.28,1200.0,167.2661,167.4332,167.2661,167.2956,1200.0
2023-10-06 14:15:00,170.28,170.48,170.28,170.33,2027.0,167.2956,167.4921,167.2956,167.3447,2027.0
2023-10-06 14:20:00,170.29,170.42,170.28,170.42,1869.0,167.3054,167.4332,167.2956,167.4332,1869.0
2023-10-06 14:25:00,170.48,170.52,170.37,170.47,2672.0,167.4921,167.5314,167.384,167.4823,2672.0
2023-10-06 14:30:00,170.51,170.56,170.4,170.5,6524.0,167.5216,167.5707,167.4135,167.5118,6524.0
2023-10-06 14:35:00,170.5,170.85,170.5,170.85,6029.0,167.5118,167.8556,167.5118,167.8556,6029.0
2023-10-06 14:40:00,170.84,170.95,170.79,170.91,1072.0,167.8458,167.9539,167.7967,167.9146,1072.0
2023-10-06 14:45:00,170.97,170.97,170.72,170.72,2856.0,167.9735,167.9735,167.7279,167.7279,2856.0
2023-10-06 14:50:00,170.67,170.67,170.5,170.56,2317.0,167.6788,167.6788,167.5118,167.5707,2317.0
2023-10-06 14:55:00,170.48,170.5,170.25,170.25,3414.0,167.4921,167.5118,167.2661,167.2661,3414.0
2023-10-06 15:00:00,170.28,170.28,170.14,170.18,2863.0,167.2956,167.2956,167.1581,167.1974,2863.0
2023-10-06 15:05:00,170.11,170.34,170.02,170.09,4665.0,167.1286,167.3546,167.0402,167.109,4665.0
2023-10-06 15:10:00,170.02,170.02,169.85,170.02,7688.0,167.0402,167.0402,166.8732,167.0402,7688.0
2023-10-06 15:15:00,170.02,170.02,169.83,169.83,4570.0,167.0402,167.0402,166.8535,166.8535,4570.0
2023-10-06 15:20:00,169.8,169.96,169.78,169.96,4773.0,166.824,166.9812,166.8044,166.9812,4773.0
2023-10-06 15:25:00,169.91,169.94,169.82,169.92,2701.0,166.9321,166.9616,166.8437,166.9419,2701.0
2023-10-06 15:30:00,169.89,169.99,169.54,169.62,5119.0,166.9125,167.0107,166.5686,166.6472,5119.0
2023-10-06 15:35:00,169.62,169.91,169.62,169.86,6379.0,166.6472,166.9321,166.6472,166.883,6379.0
2023-10-06 15:40:00,169.9,170.07,169.83,169.86,8024.0,166.9223,167.0893,166.8535,166.883,8024.0
2023-10-06 15:45:00,169.83,170.09,169.83,169.98,7303.0,166.8535,167.109,166.8535,167.0009,7303.0
2023-10-06 15:50:00,169.95,170.03,169.65,169.66,11040.0,166.9714,167.05,166.6767,166.6865,11040.0
2023-10-06 15:55:00,169.67,169.71,169.33,169.56,49908.0,166.6963,166.7356,166.3623,166.5882,49908.0
2023-10-09 09:30:00,168.9,169.89,167.61,169.38,11560.0,165.9398,166.9125,164.6724,166.4114,11560.0
2023-10-09 09:35:00,169.12,169.52,168.91,169.1,2032.0,166.156,166.5489,165.9496,166.1363,2032.0
2023-10-09 09:40:00,169.1,169.19,168.49,168.88,3500.0,166.1363,166.2247,165.537,165.9202,3500.0
2023-10-09 09:45:00,169.02,169.03,168.4,168.59,3786.0,166.0577,166.0675,165.4486,165.6352,3786.0
2023-10-09 09:50:00,168.59,168.72,168.09,168.09,7089.0,165.6352,165.763,165.144,165.144,7089.0
2023-10-09 09:55:00,168.25,168.34,168.02,168.02,5063.0,165.3012,165.3896,165.0752,165.0752,5063.0
2023-10-09 10:00:00,168.1,168.23,167.48,167.58,3879.0,165.1538,165.2816,164.5447,164.6429,3879.0
2023-10-09 10:05:00,167.48,167.95,167.38,167.95,12170.0,164.5447,165.0065,164.4464,165.0065,12170.0
2023-10-09 10:10:00,167.91,168.13,167.83,168.02,2578.0,164.9672,165.1833,164.8886,165.0752,2578.0
2023-10-09 10:15:00,168.02,168.28,167.93,168.0,2882.0,165.0752,165.3307,164.9868,165.0556,2882.0
2023-10-09 10:20:00,167.98,168.15,167.86,168.15,2503.0,165.0359,165.203,164.918,165.203,2503.0
2023-10-09 10:25:00,168.14,168.3,168.05,168.06,2514.0,165.1931,165.3503,165.1047,165.1145,2514.0
2023-10-09 10:30:00,168.06,168.07,167.76,167.76,3028.0,165.1145,165.1244,164.8198,164.8198,3028.0
2023-10-09 10:35:00,167.81,167.89,167.72,167.75,2652.0,164.8689,164.9475,164.7805,164.81,2652.0
2023-10-09 10:40:00,167.71,167.8,167.45,167.72,6613.0,164.7707,164.8591,164.5152,164.7805,6613.0
2023-10-09 10:45:00,167.7,167.79,167.11,167.11,2233.0,164.7608,164.8493,164.1812,164.1812,2233.0
2023-10-09 10:50:00,167.27,167.27,167.02,167.09,3045.0,164.3384,164.3384,164.0928,164.1615,3045.0
2023-10-09 10:55:00,167.19,167.25,167.1,167.25,2412.0,164.2598,164.3187,164.1714,164.3187,2412.0
2023-10-09 11:00:00,167.25,167.31,166.99,167.25,8802.0,164.3187,164.3777,164.0633,164.3187,8802.0
2023-10-09 11:05:00,167.26,167.29,167.1,167.19,1626.0,164.3286,164.358,164.1714,164.2598,1626.0
2023-10-09 11:10:00,167.2,167.29,167.08,167.11,4610.0,164.2696,164.358,164.1517,164.1812,4610.0
2023-10-09 11:15:00,167.19,167.2,166.96,166.99,1368.0,164.2598,164.2696,164.0338,164.0633,1368.0
2023-10-09 11:20:00,167.04,167.43,166.99,167.31,6224.0,164.1124,164.4956,164.0633,164.3777,6224.0
2023-10-09 11:25:00,167.27,167.48,167.21,167.48,4302.0,164.3384,164.5447,164.2794,164.5447,4302.0
2023-10-09 11:30:00,167.51,167.67,167.43,167.67,3010.0,164.5742,164.7314,164.4956,164.7314,3010.0
2023-10-09 11:35:00,167.57,167.67,167.4,167.42,3871.0,164.6331,164.7314,164.4661,164.4857,3871.0
2023-10-09 11:40:00,167.41,167.45,167.2,167.27,8890.0,164.4759,164.5152,164.2696,164.3384,8890.0
2023-10-09 11:45:00,167.35,167.35,167.15,167.15,1873.0,164.417,164.417,164.2205,164.2205,1873.0
2023-10-09 11:50:00,167.15,167.44,167.15,167.38,2370.0,164.2205,164.5054,164.2205,164.4464,2370.0
2023-10-09 11:55:00,167.44,167.6,167.43,167.53,2875.0,164.5054,164.6626,164.4956,164.5938,2875.0
2023-10-09 12:00:00,167.47,167.49,167.29,167.37,5219.0,164.5349,164.5545,164.358,164.4366,5219.0
2023-10-09 12:05:00,167.4,167.68,167.37,167.64,2577.0,164.4661,164.7412,164.4366,164.7019,2577.0
2023-10-09 12:10:00,167.68,167.81,167.66,167.8,2011.0,164.7412,164.8689,164.7215,164.8591,2011.0
2023-10-09 12:15:00,167.85,167.93,167.75,167.76,1322.0,164.9082,164.9868,164.81,164.8198,1322.0
2023-10-09 12:20:00,167.84,167.88,167.79,167.87,2256.0,164.8984,164.9377,164.8493,164.9279,2256.0
2023-10-09 12:25:00,167.88,167.88,167.52,167.59,4026.0,164.9377,164.9377,164.584,164.6528,4026.0
2023-10-09 12:30:00,167.53,167.71,167.52,167.56,5013.0,164.5938,164.7707,164.584,164.6233,5013.0
2023-10-09 12:35:00,167.56,167.58,167.47,167.55,4579.0,164.6233,164.6429,164.5349,164.6135,4579.0
2023-10-09 12:40:00,167.6,167.62,167.36,167.51,6235.0,164.6626,164.6822,164.4268,164.5742,6235.0
2023-10-09 12:45:00,167.46,167.69,167.46,167.69,500.0,164.525,164.751,164.525,164.751,500.0
2023-10-09 12:50:00,167.75,167.82,167.37,167.39,8111.0,164.81,164.8787,164.4366,164.4563,8111.0
2023-10-09 12:55:00,167.4,167.41,167.18,167.27,4060.0,164.4661,164.4759,164.25,164.3384,4060.0
2023-10-09 13:00:00,167.24,167.4,167.24,167.32,1716.0,164.3089,164.4661,164.3089,164.3875,1716.0
2023-10-09 13:05:00,167.32,167.38,167.27,167.36,1691.0,164.3875,164.4464,164.3384,164.4268,1691.0
2023-10-09 13:10:00,167.36,167.4,167.31,167.35,4956.0,164.4268,164.4661,164.3777,164.417,4956.0
2023-10-09 13:15:00,167.39,167.49,167.3,167.35,35051.0,164.4563,164.5545,164.3679,164.417,35051.0
2023-10-09 13:20:00,167.39,167.39,167.26,167.3,2413.0,164.4563,164.4563,164.3286,164.3679,2413.0
2023-10-09 13:25:00,167.28,167.43,167.28,167.36,3874.0,164.3482,164.4956,164.3482,164.4268,3874.0
2023-10-09 13:30:00,167.36,167.75,167.36,167.75,1646.0,164.4268,164.81,164.4268,164.81,1646.0
2023-10-09 13:35:00,167.76,168.03,167.76,168.03,2400.0,164.8198,165.0851,164.8198,165.0851,2400.0
2023-10-09 13:40:00,168.03,168.54,168.02,168.54,1741.0,165.0851,165.5861,165.0752,165.5861,1741.0
2023-10-09 13:45:00,168.45,168.58,168.4,168.57,3159.0,165.4977,165.6254,165.4486,165.6156,3159.0
2023-10-09 13:50:00,168.62,168.71,168.61,168.66,1997.0,165.6647,165.7531,165.6549,165.704,1997.0
2023-10-09 13:55:00,168.68,168.68,168.53,168.54,4023.0,165.7237,165.7237,165.5763,165.5861,4023.0
2023-10-09 14:00:00,168.65,168.75,168.27,168.27,6274.0,165.6942,165.7924,165.3209,165.3209,6274.0
2023-10-09 14:05:00,168.28,168.64,168.27,168.64,3086.0,165.3307,165.6844,165.3209,165.6844,3086.0
2023-10-09 14:10:00,168.59,168.62,168.4,168.4,3150.0,165.6352,165.6647,165.4486,165.4486,3150.0
2023-10-09 14:15:00,168.47,168.55,168.47,168.47,1575.0,165.5173,165.5959,165.5173,165.5173,1575.0
2023-10-09 14:20:00,168.4,168.51,168.39,168.5,2579.0,165.4486,165.5566,165.4387,165.5468,2579.0
2023-10-09 14:25:00,168.5,168.57,168.49,168.49,1485.0,165.5468,165.6156,165.537,165.537,1485.0
2023-10-09 14:30:00,168.48,168.48,168.26,168.26,2390.0,165.5272,165.5272,165.311,165.311,2390.0
2023-10-09 14:35:00,168.21,168.37,168.17,168.37,2019.0,165.2619,165.4191,165.2226,165.4191,2019.0
2023-10-09 14:40:00,168.37,168.54,168.37,168.51,2171.0,165.4191,165.5861,165.4191,165.5566,2171.0
2023-10-09 14:45:00,168.45,168.45,168.29,168.29,2404.0,165.4977,165.4977,165.3405,165.3405,2404.0
2023-10-09 14:50:00,168.33,168.4,168.28,168.37,2837.0,165.3798,165.4486,165.3307,165.4191,2837.0
2023-10-09 14:55:00,168.49,168.49,168.25,168.25,4056.0,165.537,165.537,165.3012,165.3012,4056.0
2023-10-09 15:00:00,168.21,168.3,168.09,168.26,3455.0,165.2619,165.3503,165.144,165.311,3455.0
2023-10-09 15:05:00,168.24,168.29,168.15,168.15,2760.0,165.2914,165.3405,165.203,165.203,2760.0
2023-10-09 15:10:00,168.11,168.25,168.03,168.08,4791.0,165.1637,165.3012,165.0851,165.1342,4791.0
2023-10-09 15:15:00,168.09,168.18,168.06,168.17,2553.0,165.144,165.2324,165.1145,165.2226,2553.0
2023-10-09 15:20:00,168.17,168.24,168.11,168.21,1973.0,165.2226,165.2914,165.1637,165.2619,1973.0
2023-10-09 15:25:00,168.2,168.2,168.0,168.0,2698.0,165.2521,165.2521,165.0556,165.0556,2698.0
2023-10-09 15:30:00,168.04,168.1,167.93,168.0,5362.0,165.0949,165.1538,164.9868,165.0556,5362.0
2023-10-09 15:35:00,167.99,168.08,167.97,167.98,6361.0,165.0458,165.1342,165.0261,165.0359,6361.0
2023-10-09 15:40:00,168.06,168.06,167.79,167.81,6289.0,165.1145,165.1145,164.8493,164.8689,6289.0
2023-10-09 15:45:00,167.8,167.8,167.59,167.8,9006.0,164.8591,164.8591,164.6528,164.8591,9006.0
2023-10-09 15:50:00,167.78,168.0,167.78,167.88,18272.0,164.8394,165.0556,164.8394,164.9377,18272.0
2023-10-09 15:55:00,167.91,167.92,167.57,167.68,52533.0,164.9672,164.977,164.6331,164.7412,52533.0
2023-10-10 09:30:00,168.35,168.55,167.88,168.55,9479.0,165.3994,165.5959,164.9377,165.5959,9479.0
2023-10-10 09:35:00,168.73,168.73,168.0,168.0,3746.0,165.7728,165.7728,165.0556,165.0556,3746.0
2023-10-10 09:40:00,168.17,168.81,168.06,168.62,3280.0,165.2226,165.8514,165.1145,165.6647,3280.0
2023-10-10 09:45:00,168.71,169.14,168.71,169.04,1510.0,165.7531,166.1756,165.7531,166.0774,1510.0
2023-10-10 09:50:00,169.0,169.07,168.75,169.0,2790.0,166.0381,166.1068,165.7924,166.0381,2790.0
2023-10-10 09:55:00,168.97,169.23,168.95,169.18,2534.0,166.0086,166.264,165.9889,166.2149,2534.0
2023-10-10 10:00:00,169.25,169.26,169.04,169.18,3294.0,166.2837,166.2935,166.0774,166.2149,3294.0
2023-10-10 10:05:00,169.33,169.71,169.3,169.71,1000.0,166.3623,166.7356,166.3328,166.7356,1000.0
2023-10-10 10:10:00,169.72,169.92,169.72,169.92,1500.0,166.7454,166.9419,166.7454,166.9419,1500.0
2023-10-10 10:15:00,169.88,169.92,169.66,169.79,1674.0,166.9026,166.9419,166.6865,166.8142,1674.0
2023-10-10 10:20:00,169.82,169.82,169.79,169.8,331.0,166.8437,166.8437,166.8142,166.824,331.0
2023-10-10 10:25:00,169.78,169.96,169.77,169.95,866.0,166.8044,166.9812,166.7946,166.9714,866.0
2023-10-10 10:30:00,169.84,170.09,169.84,170.09,1027.0,166.8633,167.109,166.8633,167.109,1027.0
2023-10-10 10:35:00,169.99,170.08,169.78,169.96,4814.0,167.0107,167.0991,166.8044,166.9812,4814.0
2023-10-10 10:40:00,169.9,169.99,169.85,169.87,2669.0,166.9223,167.0107,166.8732,166.8928,2669.0
2023-10-10 10:45:00,169.73,169.73,169.56,169.69,2286.0,166.7553,166.7553,166.5882,166.716,2286.0
2023-10-10 10:50:00,169.7,169.71,169.62,169.63,1300.0,166.7258,166.7356,166.6472,166.657,1300.0
2023-10-10 10:55:00,169.67,170.46,169.66,170.09,17108.0,166.6963,167.4725,166.6865,167.109,17108.0
2023-10-10 11:00:00,170.09,170.1,169.59,169.82,11987.0,167.109,167.1188,166.6177,166.8437,11987.0
2023-10-10 11:05:00,169.79,169.84,169.75,169.84,743.0,166.8142,166.8633,166.7749,166.8633,743.0
2023-10-10 11:10:00,169.77,169.95,169.76,169.95,580.0,166.7946,166.9714,166.7847,166.9714,580.0
2023-10-10 11:15:00,169.92,170.33,169.92,170.33,2477.0,166.9419,167.3447,166.9419,167.3447,2477.0
2023-10-10 11:20:00,170.32,170.33,170.23,170.23,416.0,167.3349,167.3447,167.2465,167.2465,416.0
2023-10-10 11:25:00,170.25,170.37,170.24,170.24,720.0,167.2661,167.384,167.2563,167.2563,720.0
2023-10-10 11:30:00,170.31,170.35,170.13,170.13,1813.0,167.3251,167.3644,167.1483,167.1483,1813.0
2023-10-10 11:35:00,170.11,170.19,170.04,170.12,2424.0,167.1286,167.2072,167.0598,167.1384,2424.0
2023-10-10 11:40:00,170.0,170.31,170.0,170.29,1301.0,167.0205,167.3251,167.0205,167.3054,1301.0
2023-10-10 11:45:00,170.33,170.38,170.26,170.35,700.0,167.3447,167.3939,167.276,167.3644,700.0
2023-10-10 11:50:00,170.33,170.4,170.18,170.18,1531.0,167.3447,167.4135,167.1974,167.1974,1531.0
2023-10-10 11:55:00,170.27,170.47,170.27,170.47,800.0,167.2858,167.4823,167.2858,167.4823,800.0
2023-10-10 12:00:00,170.47,170.51,170.43,170.5,534.0,167.4823,167.5216,167.443,167.5118,534.0
2023-10-10 12:05:00,170.51,170.56,170.36,170.48,3239.0,167.5216,167.5707,167.3742,167.4921,3239.0
2023-10-10 12:10:00,170.5,170.53,170.4,170.4,2170.0,167.5118,167.5412,167.4135,167.4135,2170.0
2023-10-10 12:15:00,170.42,170.53,170.42,170.5,1035.0,167.4332,167.5412,167.4332,167.5118,1035.0
2023-10-10 12:20:00,170.48,170.49,170.39,170.4,2346.0,167.4921,167.5019,167.4037,167.4135,2346.0
2023-10-10 12:25:00,170.42,170.42,170.41,170.41,300.0,167.4332,167.4332,167.4233,167.4233,300.0
2023-10-10 12:30:00,170.4,170.48,170.39,170.47,2407.0,167.4135,167.4921,167.4037,167.4823,2407.0
2023-10-10 12:35:00,170.45,170.49,170.18,170.18,3387.0,167.4626,167.5019,167.1974,167.1974,3387.0
2023-10-10 12:40:00,170.25,170.53,170.16,170.53,2445.0,167.2661,167.5412,167.1777,167.5412,2445.0
2023-10-10 12:45:00,170.4,170.41,170.38,170.39,774.0,167.4135,167.4233,167.3939,167.4037,774.0
2023-10-10 12:50:00,170.36,170.46,170.36,170.46,1356.0,167.3742,167.4725,167.3742,167.4725,1356.0
2023-10-10 12:55:00,170.51,170.51,170.4,170.47,1186.0,167.5216,167.5216,167.4135,167.4823,1186.0
2023-10-10 13:00:00,170.47,170.48,170.3,170.3,1434.0,167.4823,167.4921,167.3153,167.3153,1434.0
2023-10-10 13:05:00,170.03,170.1,169.85,169.96,4467.0,167.05,167.1188,166.8732,166.9812,4467.0
2023-10-10 13:10:00,170.02,170.02,169.73,169.83,1301.0,167.0402,167.0402,166.7553,166.8535,1301.0
2023-10-10 13:15:00,169.74,169.96,169.74,169.91,901.0,166.7651,166.9812,166.7651,166.9321,901.0
2023-10-10 13:20:00,170.01,170.01,169.76,169.76,2180.0,167.0304,167.0304,166.7847,166.7847,2180.0
2023-10-10 13:25:00,169.74,169.74,169.59,169.68,964.0,166.7651,166.7651,166.6177,166.7061,964.0
2023-10-10 13:30:00,169.64,169.7,169.52,169.59,1278.0,166.6668,166.7258,166.5489,166.6177,1278.0
2023-10-10 13:35:00,169.51,169.64,169.47,169.56,1000.0,166.5391,166.6668,166.4998,166.5882,1000.0
2023-10-10 13:40:00,169.5,169.7,169.5,169.7,1521.0,166.5293,166.7258,166.5293,166.7258,1521.0
2023-10-10 13:45:00,169.67,169.89,169.59,169.89,7042.0,166.6963,166.9125,166.6177,166.9125,7042.0
2023-10-10 13:50:00,169.76,169.89,169.61,169.76,2077.0,166.7847,166.9125,166.6374,166.7847,2077.0
2023-10-10 13:55:00,169.69,169.69,169.62,169.62,325.0,166.716,166.716,166.6472,166.6472,325.0
2023-10-10 14:00:00,169.69,169.76,169.59,169.76,1925.0,166.716,166.7847,166.6177,166.7847,1925.0
2023-10-10 14:05:00,169.81,169.82,169.63,169.73,1570.0,166.8339,166.8437,166.657,166.7553,1570.0
2023-10-10 14:10:00,169.7,169.74,169.51,169.51,1887.0,166.7258,166.7651,166.5391,166.5391,1887.0
2023-10-10 14:15:00,169.42,169.42,169.34,169.41,869.0,166.4507,166.4507,166.3721,166.4409,869.0
2023-10-10 14:20:00,169.51,169.52,169.33,169.33,500.0,166.5391,166.5489,166.3623,166.3623,500.0
2023-10-10 14:25:00,169.33,169.53,169.27,169.32,2182.0,166.3623,166.5588,166.3033,166.3524,2182.0
2023-10-10 14:30:00,169.44,169.5,169.41,169.42,600.0,166.4703,166.5293,166.4409,166.4507,600.0
2023-10-10 14:35:00,169.5,169.51,169.24,169.36,2534.0,166.5293,166.5391,166.2739,166.3917,2534.0
2023-10-10 14:40:00,169.47,169.5,169.37,169.5,1066.0,166.4998,166.5293,166.4016,166.5293,1066.0
2023-10-10 14:45:00,169.57,169.57,169.46,169.46,1200.0,166.5981,166.5981,166.49,166.49,1200.0
2023-10-10 14:50:00,169.35,169.35,169.15,169.17,2275.0,166.3819,166.3819,166.1854,166.2051,2275.0
2023-10-10 14:55:00,169.11,169.13,168.99,169.13,6833.0,166.1461,166.1658,166.0282,166.1658,6833.0
2023-10-10 15:00:00,169.1,169.29,169.05,169.29,1429.0,166.1363,166.323,166.0872,166.323,1429.0
2023-10-10 15:05:00,169.24,169.36,169.23,169.36,1804.0,166.2739,166.3917,166.264,166.3917,1804.0
2023-10-10 15:10:00,169.17,169.21,169.13,169.19,2997.0,166.2051,166.2444,166.1658,166.2247,2997.0
2023-10-10 15:15:00,169.16,169.29,169.12,169.21,1941.0,166.1953,166.323,166.156,166.2444,1941.0
2023-10-10 15:20:00,169.15,169.21,169.05,169.21,2318.0,166.1854,166.2444,166.0872,166.2444,2318.0
2023-10-10 15:25:00,169.1,169.17,169.08,169.16,1747.0,166.1363,166.2051,166.1167,166.1953,1747.0
2023-10-10 15:30:00,169.08,169.16,169.07,169.15,3267.0,166.1167,166.1953,166.1068,166.1854,3267.0
2023-10-10 15:35:00,169.14,169.24,169.11,169.2,4707.0,166.1756,166.2739,166.1461,166.2346,4707.0
2023-10-10 15:40:00,169.18,169.35,169.18,169.27,4692.0,166.2149,166.3819,166.2149,166.3033,4692.0
2023-10-10 15:45:00,169.29,169.35,169.1,169.33,6980.0,166.323,166.3819,166.1363,166.3623,6980.0
2023-10-10 15:50:00,169.39,169.39,169.22,169.22,12500.0,166.4212,166.4212,166.2542,166.2542,12500.0
2023-10-10 15:55:00,169.27,169.36,169.03,169.12,28079.0,166.3033,166.3917,166.0675,166.156,28079.0
2023-10-11 09:30:00,170.28,170.56,169.75,170.48,10266.0,167.2956,167.5707,166.7749,167.4921,10266.0
2023-10-11 09:35:00,170.08,170.4,170.04,170.05,1670.0,167.0991,167.4135,167.0598,167.0697,1670.0
2023-10-11 09:40:00,170.29,170.5,170.2,170.38,1600.0,167.3054,167.5118,167.217,167.3939,1600.0
2023-10-11 09:45:00,170.54,170.54,170.31,170.47,1261.0,167.5511,167.5511,167.3251,167.4823,1261.0
2023-10-11 09:50:00,170.45,170.45,170.03,170.03,1556.0,167.4626,167.4626,167.05,167.05,1556.0
2023-10-11 09:55:00,170.02,170.18,169.79,170.18,1254.0,167.0402,167.1974,166.8142,167.1974,1254.0
2023-10-11 10:00:00,170.02,170.06,169.85,170.06,1313.0,167.0402,167.0795,166.8732,167.0795,1313.0
2023-10-11 10:05:00,170.05,170.14,169.86,169.99,3882.0,167.0697,167.1581,166.883,167.0107,3882.0
2023-10-11 10:10:00,169.82,169.82,169.55,169.55,654.0,166.8437,166.8437,166.5784,166.5784,654.0
2023-10-11 10:15:00,169.53,169.55,169.34,169.34,871.0,166.5588,166.5784,166.3721,166.3721,871.0
2023-10-11 10:20:00,169.3,169.33,169.05,169.26,1835.0,166.3328,166.3623,166.0872,166.2935,1835.0
2023-10-11 10:25:00,169.24,169.45,169.19,169.41,1169.0,166.2739,166.4802,166.2247,166.4409,1169.0
2023-10-11 10:30:00,169.53,169.88,169.53,169.88,1586.0,166.5588,166.9026,166.5588,166.9026,1586.0
2023-10-11 10:35:00,169.83,169.83,169.73,169.78,1400.0,166.8535,166.8535,166.7553,166.8044,1400.0
2023-10-11 10:40:00,169.71,169.71,169.51,169.66,959.0,166.7356,166.7356,166.5391,166.6865,959.0
2023-10-11 10:45:00,169.63,169.63,169.41,169.48,1970.0,166.657,166.657,166.4409,166.5096,1970.0
2023-10-11 10:50:00,169.62,169.84,169.61,169.81,871.0,166.6472,166.8633,166.6374,166.8339,871.0
2023-10-11 10:55:00,169.78,169.83,169.71,169.79,1002.0,166.8044,166.8535,166.7356,166.8142,1002.0
2023-10-11 11:00:00,169.81,169.82,169.8,169.8,656.0,166.8339,166.8437,166.824,166.824,656.0
2023-10-11 11:05:00,169.91,170.01,169.85,169.93,2203.0,166.9321,167.0304,166.8732,166.9518,2203.0
2023-10-11 11:10:00,169.94,169.95,169.76,169.83,800.0,166.9616,166.9714,166.7847,166.8535,800.0
2023-10-11 11:15:00,169.74,169.77,169.29,169.42,4060.0,166.7651,166.7946,166.323,166.4507,4060.0
2023-10-11 11:20:00,169.45,169.62,169.44,169.62,1156.0,166.4802,166.6472,166.4703,166.6472,1156.0
2023-10-11 11:25:00,169.64,169.73,169.6,169.73,600.0,166.6668,166.7553,166.6275,166.7553,600.0
2023-10-11 11:30:00,169.8,169.91,169.79,169.79,1997.0,166.824,166.9321,166.8142,166.8142,1997.0
2023-10-11 11:35:00,169.76,169.76,169.72,169.72,200.0,166.7847,166.7847,166.7454,166.7454,200.0
2023-10-11 11:40:00,169.66,169.73,169.58,169.72,840.0,166.6865,166.7553,166.6079,166.7454,840.0
2023-10-11 11:45:00,169.68,169.87,169.68,169.87,841.0,166.7061,166.8928,166.7061,166.8928,841.0
2023-10-11 11:50:00,169.82,170.09,169.75,169.87,4343.0,166.8437,167.109,166.7749,166.8928,4343.0
2023-10-11 11:55:00,169.86,169.86,169.61,169.61,1353.0,166.883,166.883,166.6374,166.6374,1353.0
2023-10-11 12:00:00,169.57,169.57,169.33,169.42,1811.0,166.5981,166.5981,166.3623,166.4507,1811.0
2023-10-11 12:05:00,169.4,169.43,169.33,169.43,1000.0,166.431,166.4605,166.3623,166.4605,1000.0
2023-10-11 12:10:00,169.43,169.46,169.31,169.31,3328.0,166.4605,166.49,166.3426,166.3426,3328.0
2023-10-11 12:15:00,169.06,169.06,168.84,168.9,3721.0,166.097,166.097,165.8809,165.9398,3721.0
2023-10-11 12:20:00,168.77,168.86,168.77,168.8,820.0,165.8121,165.9005,165.8121,165.8416,820.0
2023-10-11 12:25:00,168.8,168.83,168.72,168.77,1000.0,165.8416,165.871,165.763,165.8121,1000.0
2023-10-11 12:30:00,168.82,168.83,168.75,168.77,622.0,165.8612,165.871,165.7924,165.8121,622.0
2023-10-11 12:35:00,168.81,168.93,168.81,168.93,473.0,165.8514,165.9693,165.8514,165.9693,473.0
2023-10-11 12:40:00,168.98,168.98,168.89,168.89,670.0,166.0184,166.0184,165.93,165.93,670.0
2023-10-11 12:45:00,168.88,168.88,168.88,168.88,100.0,165.9202,165.9202,165.9202,165.9202,100.0
2023-10-11 12:50:00,168.87,168.87,168.78,168.78,888.0,165.9103,165.9103,165.8219,165.8219,888.0
2023-10-11 12:55:00,168.72,168.79,168.66,168.78,1712.0,165.763,165.8317,165.704,165.8219,1712.0
2023-10-11 13:00:00,168.81,168.81,168.57,168.6,1121.0,165.8514,165.8514,165.6156,165.6451,1121.0
2023-10-11 13:05:00,168.61,168.63,168.55,168.63,494.0,165.6549,165.6745,165.5959,165.6745,494.0
2023-10-11 13:10:00,168.6,168.61,168.6,168.61,300.0,165.6451,165.6549,165.6451,165.6549,300.0
2023-10-11 13:15:00,168.62,168.64,168.51,168.53,2714.0,165.6647,165.6844,165.5566,165.5763,2714.0
2023-10-11 13:20:00,168.47,168.53,168.46,168.52,819.0,165.5173,165.5763,165.5075,165.5665,819.0
2023-10-11 13:25:00,168.53,168.59,168.53,168.55,415.0,165.5763,165.6352,165.5763,165.5959,415.0
2023-10-11 13:30:00,168.49,168.51,168.49,168.5,500.0,165.537,165.5566,165.537,165.5468,500.0
2023-10-11 13:35:00,168.43,168.54,168.42,168.54,900.0,165.478,165.5861,165.4682,165.5861,900.0
2023-10-11 13:40:00,168.52,168.55,168.52,168.55,200.0,165.5665,165.5959,165.5665,165.5959,200.0
2023-10-11 13:45:00,168.65,168.66,168.56,168.56,737.0,165.6942,165.704,165.6058,165.6058,737.0
2023-10-11 13:50:00,168.59,168.61,168.55,168.55,400.0,165.6352,165.6549,165.5959,165.5959,400.0
2023-10-11 13:55:00,168.51,168.55,168.42,168.42,769.0,165.5566,165.5959,165.4682,165.4682,769.0
2023-10-11 14:00:00,168.42,168.76,168.41,168.76,700.0,165.4682,165.8023,165.4584,165.8023,700.0
2023-10-11 14:05:00,168.71,168.78,168.64,168.78,955.0,165.7531,165.8219,165.6844,165.8219,955.0
2023-10-11 14:10:00,168.8,168.8,168.73,168.73,300.0,165.8416,165.8416,165.7728,165.7728,300.0
2023-10-11 14:15:00,168.84,168.94,168.78,168.82,770.0,165.8809,165.9791,165.8219,165.8612,770.0
2023-10-11 14:20:00,168.87,168.92,168.84,168.92,657.0,165.9103,165.9595,165.8809,165.9595,657.0
2023-10-11 14:25:00,169.0,169.07,168.88,168.89,1213.0,166.0381,166.1068,165.9202,165.93,1213.0
2023-10-11 14:30:00,168.95,168.96,168.94,168.95,325.0,165.9889,165.9988,165.9791,165.9889,325.0
2023-10-11 14:35:00,168.94,169.01,168.94,169.01,1600.0,165.9791,166.0479,165.9791,166.0479,1600.0
2023-10-11 14:40:00,168.95,169.03,168.91,168.96,1065.0,165.9889,166.0675,165.9496,165.9988,1065.0
2023-10-11 14:45:00,168.96,169.21,168.95,169.14,1142.0,165.9988,166.2444,165.9889,166.1756,1142.0
2023-10-11 14:50:00,169.11,169.37,169.1,169.36,1888.0,166.1461,166.4016,166.1363,166.3917,1888.0
2023-10-11 14:55:00,169.34,169.34,169.14,169.15,1115.0,166.3721,166.3721,166.1756,166.1854,1115.0
2023-10-11 15:00:00,169.2,169.32,169.14,169.21,1900.0,166.2346,166.3524,166.1756,166.2444,1900.0
2023-10-11 15:05:00,169.17,169.23,169.13,169.2,1714.0,166.2051,166.264,166.1658,166.2346,1714.0
2023-10-11 15:10:00,169.24,169.35,169.22,169.25,3135.0,166.2739,166.3819,166.2542,166.2837,3135.0
2023-10-11 15:15:00,169.21,169.22,169.13,169.22,1613.0,166.2444,166.2542,166.1658,166.2542,1613.0
2023-10-11 15:20:00,169.15,169.35,169.15,169.28,2243.0,166.1854,166.3819,166.1854,166.3131,2243.0
2023-10-11 15:25:00,169.28,169.55,169.25,169.54,3775.0,166.3131,166.5784,166.2837,166.5686,3775.0
2023-10-11 15:30:00,169.53,169.65,169.48,169.63,2379.0,166.5588,166.6767,166.5096,166.657,2379.0
2023-10-11 15:35:00,169.61,169.85,169.55,169.84,1575.0,166.6374,166.8732,166.5784,166.8633,1575.0
2023-10-11 15:40:00,169.82,169.91,169.71,169.89,1905.0,166.8437,166.9321,166.7356,166.9125,1905.0
2023-10-11 15:45:00,169.88,169.93,169.84,169.9,3510.0,166.9026,166.9518,166.8633,166.9223,3510.0
2023-10-11 15:50:00,169.87,169.98,169.74,169.81,7208.0,166.8928,167.0009,166.7651,166.8339,7208.0
2023-10-11 15:55:00,169.78,169.89,169.67,169.74,32359.0,166.8044,166.9125,166.6963,166.7651,32359.0
2023-10-12 09:30:00,169.14,169.67,168.92,168.93,9875.0,166.1756,166.6963,165.9595,165.9693,9875.0
2023-10-12 09:35:00,169.25,169.33,169.16,169.33,874.0,166.2837,166.3623,166.1953,166.3623,874.0
2023-10-12 09:40:00,169.33,169.33,169.33,169.33,0.0,166.3623,166.3623,166.3623,166.3623,0.0
2023-10-12 09:45:00,168.88,168.88,167.91,167.91,2940.0,165.9202,165.9202,164.9672,164.9672,2940.0
2023-10-12 09:50:00,168.02,168.41,167.96,168.2,5890.0,165.0752,165.4584,165.0163,165.2521,5890.0
2023-10-12 09:55:00,168.36,168.36,167.79,168.16,5583.0,165.4093,165.4093,164.8493,165.2128,5583.0
2023-10-12 10:00:00,167.86,167.87,167.42,167.65,2644.0,164.918,164.9279,164.4857,164.7117,2644.0
2023-10-12 10:05:00,167.62,167.68,167.4,167.44,7041.0,164.6822,164.7412,164.4661,164.5054,7041.0
2023-10-12 10:10:00,167.52,167.73,167.45,167.72,2891.0,164.584,164.7903,164.5152,164.7805,2891.0
2023-10-12 10:15:00,167.76,167.87,167.64,167.87,2200.0,164.8198,164.9279,164.7019,164.9279,2200.0
2023-10-12 10:20:00,167.79,167.79,167.56,167.59,900.0,164.8493,164.8493,164.6233,164.6528,900.0
2023-10-12 10:25:00,167.53,167.75,167.53,167.58,4833.0,164.5938,164.81,164.5938,164.6429,4833.0
2023-10-12 10:30:00,167.67,167.69,167.48,167.55,1469.0,164.7314,164.751,164.5447,164.6135,1469.0
2023-10-12 10:35:00,167.49,167.62,167.28,167.28,3318.0,164.5545,164.6822,164.3482,164.3482,3318.0
2023-10-12 10:40:00,167.33,167.34,167.13,167.25,2566.0,164.3973,164.4072,164.2008,164.3187,2566.0
2023-10-12 10:45:00,167.24,167.68,167.23,167.61,2955.0,164.3089,164.7412,164.2991,164.6724,2955.0
2023-10-12 10:50:00,167.59,167.67,167.53,167.6,2264.0,164.6528,164.7314,164.5938,164.6626,2264.0
2023-10-12 10:55:00,167.6,167.68,167.52,167.52,3793.0,164.6626,164.7412,164.584,164.584,3793.0
2023-10-12 11:00:00,167.51,167.56,167.37,167.51,2116.0,164.5742,164.6233,164.4366,164.5742,2116.0
2023-10-12 11:05:00,167.54,167.65,167.42,167.65,3483.0,164.6036,164.7117,164.4857,164.7117,3483.0
2023-10-12 11:10:00,167.62,167.76,167.62,167.76,1902.0,164.6822,164.8198,164.6822,164.8198,1902.0
2023-10-12 11:15:00,167.8,167.96,167.74,167.96,6123.0,164.8591,165.0163,164.8001,165.0163,6123.0
2023-10-12 11:20:00,168.01,168.08,167.8,168.06,4609.0,165.0654,165.1342,164.8591,165.1145,4609.0
2023-10-12 11:25:00,168.16,168.49,168.16,168.27,2345.0,165.2128,165.537,165.2128,165.3209,2345.0
2023-10-12 11:30:00,168.1,168.16,168.02,168.14,1725.0,165.1538,165.2128,165.0752,165.1931,1725.0
2023-10-12 11:35:00,168.09,168.09,167.92,168.04,1297.0,165.144,165.144,164.977,165.0949,1297.0
2023-10-12 11:40:00,168.06,168.27,168.06,168.16,2529.0,165.1145,165.3209,165.1145,165.2128,2529.0
2023-10-12 11:45:00,168.16,168.19,168.03,168.14,1210.0,165.2128,165.2423,165.0851,165.1931,1210.0
2023-10-12 11:50:00,168.2,168.24,168.08,168.09,1704.0,165.2521,165.2914,165.1342,165.144,1704.0
2023-10-12 11:55:00,168.13,168.24,168.11,168.22,1277.0,165.1833,165.2914,165.1637,165.2717,1277.0
2023-10-12 12:00:00,168.36,168.45,168.17,168.18,1900.0,165.4093,165.4977,165.2226,165.2324,1900.0
2023-10-12 12:05:00,168.24,168.35,168.22,168.22,1802.0,165.2914,165.3994,165.2717,165.2717,1802.0
2023-10-12 12:10:00,168.27,168.28,168.15,168.18,413.0,165.3209,165.3307,165.203,165.2324,413.0
2023-10-12 12:15:00,168.2,168.35,168.18,168.18,2691.0,165.2521,165.3994,165.2324,165.2324,2691.0
2023-10-12 12:20:00,168.07,168.27,168.07,168.27,1480.0,165.1244,165.3209,165.1244,165.3209,1480.0
2023-10-12 12:25:00,168.23,168.35,168.17,168.28,1607.0,165.2816,165.3994,165.2226,165.3307,1607.0
2023-10-12 12:30:00,168.28,168.3,168.28,168.3,350.0,165.3307,165.3503,165.3307,165.3503,350.0
2023-10-12 12:35:00,168.25,168.28,168.22,168.28,900.0,165.3012,165.3307,165.2717,165.3307,900.0
2023-10-12 12:40:00,168.28,168.28,168.12,168.17,1321.0,165.3307,165.3307,165.1735,165.2226,1321.0
2023-10-12 12:45:00,168.12,168.12,167.96,167.96,1785.0,165.1735,165.1735,165.0163,165.0163,1785.0
2023-10-12 12:50:00,167.98,168.03,167.94,167.94,820.0,165.0359,165.0851,164.9966,164.9966,820.0
2023-10-12 12:55:00,167.97,167.97,167.83,167.9,1249.0,165.0261,165.0261,164.8886,164.9573,1249.0
2023-10-12 13:00:00,167.84,167.85,167.26,167.5,3073.0,164.8984,164.9082,164.3286,164.5643,3073.0
2023-10-12 13:05:00,167.41,167.41,167.05,167.18,707.0,164.4759,164.4759,164.1222,164.25,707.0
2023-10-12 13:10:00,167.05,167.05,166.91,166.91,1200.0,164.1222,164.1222,163.9847,163.9847,1200.0
2023-10-12 13:15:00,166.89,166.89,166.62,166.62,3053.0,163.965,163.965,163.6998,163.6998,3053.0
2023-10-12 13:20:00,166.63,166.63,166.28,166.28,3836.0,163.7096,163.7096,163.3657,163.3657,3836.0
2023-10-12 13:25:00,166.31,166.35,165.85,165.86,9006.0,163.3952,163.4345,162.9433,162.9531,9006.0
2023-10-12 13:30:00,165.89,166.0,165.74,165.75,3408.0,162.9826,163.0906,162.8352,162.845,3408.0
2023-10-12 13:35:00,165.73,165.87,165.61,165.75,4960.0,162.8254,162.9629,162.7075,162.845,4960.0
2023-10-12 13:40:00,165.73,165.84,165.62,165.62,6796.0,162.8254,162.9334,162.7173,162.7173,6796.0
2023-10-12 13:45:00,165.61,165.82,165.61,165.79,4416.0,162.7075,162.9138,162.7075,162.8843,4416.0
2023-10-12 13:50:00,165.73,165.73,165.51,165.51,1146.0,162.8254,162.8254,162.6092,162.6092,1146.0
2023-10-12 13:55:00,165.5,165.51,165.26,165.26,4286.0,162.5994,162.6092,162.3636,162.3636,4286.0
2023-10-12 14:00:00,165.25,165.43,165.25,165.31,3084.0,162.3538,162.5306,162.3538,162.4127,3084.0
2023-10-12 14:05:00,165.31,165.31,164.96,164.96,3124.0,162.4127,162.4127,162.0689,162.0689,3124.0
2023-10-12 14:10:00,164.94,165.02,164.86,164.98,3912.0,162.0492,162.1278,161.9706,162.0885,3912.0
2023-10-12 14:15:00,165.03,165.03,164.8,164.8,1439.0,162.1376,162.1376,161.9117,161.9117,1439.0
2023-10-12 14:20:00,164.83,165.33,164.82,165.28,4764.0,161.9411,162.4324,161.9313,162.3833,4764.0
2023-10-12 14:25:00,165.38,165.4,165.31,165.36,2953.0,162.4815,162.5012,162.4127,162.4619,2953.0
2023-10-12 14:30:00,165.39,165.42,165.23,165.31,2565.0,162.4913,162.5208,162.3341,162.4127,2565.0
2023-10-12 14:35:00,165.43,165.43,165.32,165.41,3423.0,162.5306,162.5306,162.4226,162.511,3423.0
2023-10-12 14:40:00,165.4,165.51,165.34,165.5,2850.0,162.5012,162.6092,162.4422,162.5994,2850.0
2023-10-12 14:45:00,165.47,165.69,165.36,165.68,4100.0,162.5699,162.7861,162.4619,162.7762,4100.0
2023-10-12 14:50:00,165.65,165.72,165.53,165.67,3669.0,162.7468,162.8155,162.6289,162.7664,3669.0
2023-10-12 14:55:00,165.62,165.63,165.5,165.5,4222.0,162.7173,162.7271,162.5994,162.5994,4222.0
2023-10-12 15:00:00,165.53,165.68,165.4,165.46,8544.0,162.6289,162.7762,162.5012,162.5601,8544.0
2023-10-12 15:05:00,165.47,165.54,165.27,165.53,5430.0,162.5699,162.6387,162.3734,162.6289,5430.0
2023-10-12 15:10:00,165.46,165.5,165.23,165.34,8548.0,162.5601,162.5994,162.3341,162.4422,8548.0
2023-10-12 15:15:00,165.33,165.52,165.25,165.44,6125.0,162.4324,162.619,162.3538,162.5405,6125.0
2023-10-12 15:20:00,165.44,165.59,165.42,165.45,6709.0,162.5405,162.6878,162.5208,162.5503,6709.0
2023-10-12 15:25:00,165.42,165.47,165.34,165.41,5665.0,162.5208,162.5699,162.4422,162.511,5665.0
2023-10-12 15:30:00,165.45,165.66,165.41,165.56,16732.0,162.5503,162.7566,162.511,162.6583,16732.0
2023-10-12 15:35:00,165.55,165.74,165.51,165.74,6457.0,162.6485,162.8352,162.6092,162.8352,6457.0
2023-10-12 15:40:00,165.71,165.74,165.42,165.46,9552.0,162.8057,162.8352,162.5208,162.5601,9552.0
2023-10-12 15:45:00,165.45,165.56,165.34,165.54,9447.0,162.5503,162.6583,162.4422,162.6387,9447.0
2023-10-12 15:50:00,165.55,165.76,165.42,165.47,19816.0,162.6485,162.8548,162.5208,162.5699,19816.0
2023-10-12 15:55:00,165.49,165.57,165.42,165.54,52936.0,162.5896,162.6682,162.5208,162.6387,52936.0
2023-10-13 09:30:00,166.43,166.43,165.7,165.94,9663.0,163.5131,163.5131,162.7959,163.0317,9663.0
2023-10-13 09:35:00,166.0,166.36,166.0,166.3,2112.0,163.0906,163.4443,163.0906,163.3854,2112.0
2023-10-13 09:40:00,166.53,166.85,166.3,166.56,3217.0,163.6113,163.9257,163.3854,163.6408,3217.0
2023-10-13 09:45:00,166.38,166.73,166.31,166.43,3376.0,163.464,163.8078,163.3952,163.5131,3376.0
2023-10-13 09:50:00,166.56,166.61,166.12,166.12,4405.0,163.6408,163.6899,163.2085,163.2085,4405.0
2023-10-13 09:55:00,166.08,166.22,165.74,165.74,3750.0,163.1692,163.3068,162.8352,162.8352,3750.0
2023-10-13 10:00:00,165.6,165.88,165.42,165.47,5913.0,162.6976,162.9727,162.5208,162.5699,5913.0
2023-10-13 10:05:00,165.49,165.49,165.12,165.34,3762.0,162.5896,162.5896,162.2261,162.4422,3762.0
2023-10-13 10:10:00,165.34,165.46,165.26,165.35,3002.0,162.4422,162.5601,162.3636,162.452,3002.0
2023-10-13 10:15:00,165.31,165.42,165.3,165.37,3368.0,162.4127,162.5208,162.4029,162.4717,3368.0
2023-10-13 10:20:00,165.43,165.44,165.08,165.08,6796.0,162.5306,162.5405,162.1868,162.1868,6796.0
2023-10-13 10:25:00,165.15,165.5,165.15,165.45,4105.0,162.2555,162.5994,162.2555,162.5503,4105.0
2023-10-13 10:30:00,165.43,165.87,165.4,165.8,5989.0,162.5306,162.9629,162.5012,162.8941,5989.0
2023-10-13 10:35:00,165.73,165.85,165.35,165.44,5813.0,162.8254,162.9433,162.452,162.5405,5813.0
2023-10-13 10:40:00,165.35,165.53,165.3,165.3,3153.0,162.452,162.6289,162.4029,162.4029,3153.0
2023-10-13 10:45:00,165.18,165.18,164.93,164.93,2653.0,162.285,162.285,162.0394,162.0394,2653.0
2023-10-13 10:50:00,164.99,164.99,164.39,164.41,2760.0,162.0983,162.0983,161.5089,161.5285,2760.0
2023-10-13 10:55:00,164.54,164.55,164.38,164.47,2150.0,161.6562,161.666,161.499,161.5875,2150.0
2023-10-13 11:00:00,164.42,164.44,164.1,164.24,2958.0,161.5383,161.558,161.2239,161.3615,2958.0
2023-10-13 11:05:00,164.22,164.24,164.04,164.24,3505.0,161.3418,161.3615,161.165,161.3615,3505.0
2023-10-13 11:10:00,164.36,164.36,164.25,164.34,400.0,161.4794,161.4794,161.3713,161.4597,400.0
2023-10-13 11:15:00,164.45,164.66,164.44,164.65,1906.0,161.5678,161.7741,161.558,161.7643,1906.0
2023-10-13 11:20:00,164.6,164.75,164.42,164.42,4285.0,161.7152,161.8625,161.5383,161.5383,4285.0
2023-10-13 11:25:00,164.43,164.66,164.21,164.66,3876.0,161.5482,161.7741,161.332,161.7741,3876.0
2023-10-13 11:30:00,164.68,164.87,164.6,164.8,3474.0,161.7938,161.9804,161.7152,161.9117,3474.0
2023-10-13 11:35:00,164.71,164.88,164.71,164.81,3625.0,161.8232,161.9903,161.8232,161.9215,3625.0
2023-10-13 11:40:00,164.84,164.93,164.76,164.93,1520.0,161.951,162.0394,161.8724,162.0394,1520.0
2023-10-13 11:45:00,164.86,164.91,164.65,164.65,3555.0,161.9706,162.0197,161.7643,161.7643,3555.0
2023-10-13 11:50:00,164.61,164.61,164.33,164.41,4577.0,161.725,161.725,161.4499,161.5285,4577.0
2023-10-13 11:55:00,164.35,164.36,164.22,164.36,1705.0,161.4696,161.4794,161.3418,161.4794,1705.0
2023-10-13 12:00:00,164.39,164.67,164.32,164.57,1654.0,161.5089,161.7839,161.4401,161.6857,1654.0
2023-10-13 12:05:00,164.66,164.69,164.6,164.66,806.0,161.7741,161.8036,161.7152,161.7741,806.0
2023-10-13 12:10:00,164.73,164.83,164.68,164.75,1592.0,161.8429,161.9411,161.7938,161.8625,1592.0
2023-10-13 12:15:00,164.69,164.97,164.69,164.85,2430.0,161.8036,162.0787,161.8036,161.9608,2430.0
2023-10-13 12:20:00,164.89,165.05,164.83,164.94,6984.0,162.0001,162.1573,161.9411,162.0492,6984.0
2023-10-13 12:25:00,164.86,165.15,164.85,165.15,1515.0,161.9706,162.2555,161.9608,162.2555,1515.0
2023-10-13 12:30:00,165.16,165.22,165.04,165.22,1244.0,162.2654,162.3243,162.1475,162.3243,1244.0
2023-10-13 12:35:00,165.24,165.24,164.98,164.99,1707.0,162.344,162.344,162.0885,162.0983,1707.0
2023-10-13 12:40:00,165.03,165.06,164.92,164.93,1825.0,162.1376,162.1671,162.0296,162.0394,1825.0
2023-10-13 12:45:00,164.97,165.02,164.74,164.74,2506.0,162.0787,162.1278,161.8527,161.8527,2506.0
2023-10-13 12:50:00,164.7,164.71,164.41,164.63,3753.0,161.8134,161.8232,161.5285,161.7446,3753.0
2023-10-13 12:55:00,164.86,164.86,164.67,164.67,881.0,161.9706,161.9706,161.7839,161.7839,881.0
2023-10-13 13:00:00,164.69,164.72,164.48,164.48,3902.0,161.8036,161.8331,161.5973,161.5973,3902.0
2023-10-13 13:05:00,164.47,164.47,164.24,164.24,1643.0,161.5875,161.5875,161.3615,161.3615,1643.0
2023-10-13 13:10:00,164.36,164.46,164.24,164.24,1189.0,161.4794,161.5776,161.3615,161.3615,1189.0
2023-10-13 13:15:00,164.12,164.35,164.11,164.28,2915.0,161.2436,161.4696,161.2338,161.4008,2915.0
2023-10-13 13:20:00,164.31,164.37,164.17,164.22,2560.0,161.4303,161.4892,161.2927,161.3418,2560.0
2023-10-13 13:25:00,164.23,164.23,163.94,164.04,4080.0,161.3517,161.3517,161.0667,161.165,4080.0
2023-10-13 13:30:00,163.89,163.98,163.84,163.96,2804.0,161.0176,161.106,160.9685,161.0864,2804.0
2023-10-13 13:35:00,163.91,163.91,163.73,163.76,3625.0,161.0373,161.0373,160.8604,160.8899,3625.0
2023-10-13 13:40:00,163.91,164.59,163.91,164.5,2161.0,161.0373,161.7053,161.0373,161.6169,2161.0
2023-10-13 13:45:00,164.51,164.61,164.39,164.49,4616.0,161.6267,161.725,161.5089,161.6071,4616.0
2023-10-13 13:50:00,164.7,164.8,164.69,164.74,1673.0,161.8134,161.9117,161.8036,161.8527,1673.0
2023-10-13 13:55:00,164.78,164.78,164.62,164.64,1648.0,161.892,161.892,161.7348,161.7545,1648.0
2023-10-13 14:00:00,164.55,164.59,164.48,164.51,1700.0,161.666,161.7053,161.5973,161.6267,1700.0
2023-10-13 14:05:00,164.59,164.71,164.55,164.71,1660.0,161.7053,161.8232,161.666,161.8232,1660.0
2023-10-13 14:10:00,164.81,164.81,164.56,164.65,2529.0,161.9215,161.9215,161.6759,161.7643,2529.0
2023-10-13 14:15:00,164.59,164.75,164.56,164.7,2726.0,161.7053,161.8625,161.6759,161.8134,2726.0
2023-10-13 14:20:00,164.72,164.83,164.62,164.62,1802.0,161.8331,161.9411,161.7348,161.7348,1802.0
2023-10-13 14:25:00,164.51,164.66,164.47,164.66,1245.0,161.6267,161.7741,161.5875,161.7741,1245.0
2023-10-13 14:30:00,164.7,164.79,164.64,164.79,1577.0,161.8134,161.9018,161.7545,161.9018,1577.0
2023-10-13 14:35:00,164.81,164.81,164.44,164.52,3034.0,161.9215,161.9215,161.558,161.6366,3034.0
2023-10-13 14:40:00,164.43,164.53,164.3,164.42,3195.0,161.5482,161.6464,161.4204,161.5383,3195.0
2023-10-13 14:45:00,164.34,164.34,164.15,164.2,1537.0,161.4597,161.4597,161.2731,161.3222,1537.0
2023-10-13 14:50:00,164.18,164.35,164.18,164.35,3481.0,161.3025,161.4696,161.3025,161.4696,3481.0
2023-10-13 14:55:00,164.27,164.4,164.26,164.4,2094.0,161.391,161.5187,161.3811,161.5187,2094.0
2023-10-13 15:00:00,164.35,164.49,164.29,164.46,2922.0,161.4696,161.6071,161.4106,161.5776,2922.0
2023-10-13 15:05:00,164.39,164.43,164.1,164.38,3188.0,161.5089,161.5482,161.2239,161.499,3188.0
2023-10-13 15:10:00,164.39,164.63,164.39,164.58,700.0,161.5089,161.7446,161.5089,161.6955,700.0
2023-10-13 15:15:00,164.6,164.62,164.44,164.44,3024.0,161.7152,161.7348,161.558,161.558,3024.0
2023-10-13 15:20:00,164.41,164.49,164.4,164.42,2174.0,161.5285,161.6071,161.5187,161.5383,2174.0
2023-10-13 15:25:00,164.48,164.49,164.16,164.18,3613.0,161.5973,161.6071,161.2829,161.3025,3613.0
2023-10-13 15:30:00,164.22,164.41,164.09,164.3,15242.0,161.3418,161.5285,161.2141,161.4204,15242.0
2023-10-13 15:35:00,164.35,164.41,164.29,164.36,5639.0,161.4696,161.5285,161.4106,161.4794,5639.0
2023-10-13 15:40:00,164.3,164.32,164.07,164.08,5890.0,161.4204,161.4401,161.1945,161.2043,5890.0
2023-10-13 15:45:00,164.12,164.44,164.07,164.41,7123.0,161.2436,161.558,161.1945,161.5285,7123.0
2023-10-13 15:50:00,164.36,164.73,164.31,164.73,10857.0,161.4794,161.8429,161.4303,161.8429,10857.0
2023-10-13 15:55:00,164.71,164.78,164.5,164.69,28593.0,161.8232,161.892,161.6169,161.8036,28593.0
2023-10-16 09:30:00,166.1,166.56,165.78,165.89,21161.0,163.1889,163.6408,162.8745,162.9826,21161.0
2023-10-16 09:35:00,166.18,166.18,165.22,165.26,20133.0,163.2675,163.2675,162.3243,162.3636,20133.0
2023-10-16 09:40:00,165.28,165.28,164.63,164.63,2067.0,162.3833,162.3833,161.7446,161.7446,2067.0
2023-10-16 09:45:00,164.63,165.25,164.63,165.22,7442.0,161.7446,162.3538,161.7446,162.3243,7442.0
2023-10-16 09:50:00,165.18,165.46,165.09,165.3,6521.0,162.285,162.5601,162.1966,162.4029,6521.0
2023-10-16 09:55:00,165.42,165.67,165.32,165.62,9698.0,162.5208,162.7664,162.4226,162.7173,9698.0
2023-10-16 10:00:00,165.54,165.96,165.54,165.77,8236.0,162.6387,163.0513,162.6387,162.8647,8236.0
2023-10-16 10:05:00,165.73,165.73,165.41,165.47,8394.0,162.8254,162.8254,162.511,162.5699,8394.0
2023-10-16 10:10:00,165.5,165.9,165.5,165.83,5729.0,162.5994,162.9924,162.5994,162.9236,5729.0
2023-10-16 10:15:00,165.73,166.12,165.73,166.12,3883.0,162.8254,163.2085,162.8254,163.2085,3883.0
2023-10-16 10:20:00,166.0,166.1,165.79,165.79,3923.0,163.0906,163.1889,162.8843,162.8843,3923.0
2023-10-16 10:25:00,165.92,166.55,165.88,166.53,10904.0,163.012,163.631,162.9727,163.6113,10904.0
2023-10-16 10:30:00,166.61,167.26,166.61,167.22,5371.0,163.6899,164.3286,163.6899,164.2893,5371.0
2023-10-16 10:35:00,167.27,167.27,167.05,167.24,639.0,164.3384,164.3384,164.1222,164.3089,639.0
2023-10-16 10:40:00,167.24,167.26,166.57,166.8,6099.0,164.3089,164.3286,163.6506,163.8766,6099.0
2023-10-16 10:45:00,166.86,167.03,166.78,167.01,4916.0,163.9356,164.1026,163.857,164.0829,4916.0
2023-10-16 10:50:00,166.99,167.05,166.85,166.86,1226.0,164.0633,164.1222,163.9257,163.9356,1226.0
2023-10-16 10:55:00,166.83,167.04,166.78,167.04,2237.0,163.9061,164.1124,163.857,164.1124,2237.0
2023-10-16 11:00:00,167.13,167.13,166.87,166.87,2713.0,164.2008,164.2008,163.9454,163.9454,2713.0
2023-10-16 11:05:00,166.87,166.9,166.56,166.56,2717.0,163.9454,163.9749,163.6408,163.6408,2717.0
2023-10-16 11:10:00,166.51,166.6,166.2,166.2,2622.0,163.5917,163.6801,163.2871,163.2871,2622.0
2023-10-16 11:15:00,166.21,166.22,165.96,165.97,3855.0,163.297,163.3068,163.0513,163.0612,3855.0
2023-10-16 11:20:00,166.06,166.34,166.03,166.27,4349.0,163.1496,163.4247,163.1201,163.3559,4349.0
2023-10-16 11:25:00,166.23,166.31,166.16,166.25,2851.0,163.3166,163.3952,163.2478,163.3363,2851.0
2023-10-16 11:30:00,166.23,166.32,166.04,166.07,4504.0,163.3166,163.405,163.1299,163.1594,4504.0
2023-10-16 11:35:00,166.11,166.13,165.86,166.0,2942.0,163.1987,163.2184,162.9531,163.0906,2942.0
2023-10-16 11:40:00,166.0,166.0,165.79,165.79,2364.0,163.0906,163.0906,162.8843,162.8843,2364.0
2023-10-16 11:45:00,165.73,165.73,165.59,165.59,3800.0,162.8254,162.8254,162.6878,162.6878,3800.0
2023-10-16 11:50:00,165.64,166.1,165.64,166.08,2601.0,162.7369,163.1889,162.7369,163.1692,2601.0
2023-10-16 11:55:00,166.04,166.1,165.96,166.0,2066.0,163.1299,163.1889,163.0513,163.0906,2066.0
2023-10-16 12:00:00,165.99,166.09,165.96,166.03,5001.0,163.0808,163.1791,163.0513,163.1201,5001.0
2023-10-16 12:05:00,166.03,166.13,166.02,166.08,4028.0,163.1201,163.2184,163.1103,163.1692,4028.0
2023-10-16 12:10:00,166.09,166.09,165.86,165.86,3444.0,163.1791,163.1791,162.9531,162.9531,3444.0
2023-10-16 12:15:00,165.88,165.95,165.74,165.78,4393.0,162.9727,163.0415,162.8352,162.8745,4393.0
2023-10-16 12:20:00,165.8,165.84,165.53,165.62,5751.0,162.8941,162.9334,162.6289,162.7173,5751.0
2023-10-16 12:25:00,165.65,165.84,165.65,165.8,4424.0,162.7468,162.9334,162.7468,162.8941,4424.0
2023-10-16 12:30:00,165.77,165.89,165.68,165.68,2132.0,162.8647,162.9826,162.7762,162.7762,2132.0
2023-10-16 12:35:00,165.72,165.83,165.68,165.83,2345.0,162.8155,162.9236,162.7762,162.9236,2345.0
2023-10-16 12:40:00,165.81,165.86,165.81,165.86,1635.0,162.904,162.9531,162.904,162.9531,1635.0
2023-10-16 12:45:00,165.88,165.95,165.86,165.86,2596.0,162.9727,163.0415,162.9531,162.9531,2596.0
2023-10-16 12:50:00,165.86,165.89,165.78,165.82,3605.0,162.9531,162.9826,162.8745,162.9138,3605.0
2023-10-16 12:55:00,165.81,166.14,165.78,166.13,28095.0,162.904,163.2282,162.8745,163.2184,28095.0
2023-10-16 13:00:00,166.11,166.27,166.11,166.2,1600.0,163.1987,163.3559,163.1987,163.2871,1600.0
2023-10-16 13:05:00,166.25,166.25,166.24,166.24,1213.0,163.3363,163.3363,163.3264,163.3264,1213.0
2023-10-16 13:10:00,166.2,166.24,166.16,166.16,812.0,163.2871,163.3264,163.2478,163.2478,812.0
2023-10-16 13:15:00,166.15,166.15,166.05,166.05,1294.0,163.238,163.238,163.1398,163.1398,1294.0
2023-10-16 13:20:00,166.01,166.01,165.51,165.52,6111.0,163.1005,163.1005,162.6092,162.619,6111.0
2023-10-16 13:25:00,165.49,165.9,165.31,165.82,4184.0,162.5896,162.9924,162.4127,162.9138,4184.0
2023-10-16 13:30:00,165.88,165.89,165.78,165.82,2100.0,162.9727,162.9826,162.8745,162.9138,2100.0
2023-10-16 13:35:00,165.77,165.99,165.77,165.93,2425.0,162.8647,163.0808,162.8647,163.0219,2425.0
2023-10-16 13:40:00,165.94,166.22,165.91,166.05,1746.0,163.0317,163.3068,163.0022,163.1398,1746.0
2023-10-16 13:45:00,166.06,166.16,166.03,166.12,1153.0,163.1496,163.2478,163.1201,163.2085,1153.0
2023-10-16 13:50:00,166.12,166.34,166.12,166.23,2241.0,163.2085,163.4247,163.2085,163.3166,2241.0
2023-10-16 13:55:00,166.29,166.37,166.24,166.25,1066.0,163.3756,163.4542,163.3264,163.3363,1066.0
2023-10-16 14:00:00,166.25,166.25,166.17,166.21,1600.0,163.3363,163.3363,163.2577,163.297,1600.0
2023-10-16 14:05:00,166.15,166.22,166.15,166.19,1213.0,163.238,163.3068,163.238,163.2773,1213.0
2023-10-16 14:10:00,166.24,166.24,166.1,166.1,1000.0,163.3264,163.3264,163.1889,163.1889,1000.0
2023-10-16 14:15:00,166.11,166.17,166.11,166.17,400.0,163.1987,163.2577,163.1987,163.2577,400.0
2023-10-16 14:20:00,166.1,166.12,165.99,166.0,2400.0,163.1889,163.2085,163.0808,163.0906,2400.0
2023-10-16 14:25:00,165.99,166.01,165.81,165.81,1995.0,163.0808,163.1005,162.904,162.904,1995.0
2023-10-16 14:30:00,165.83,166.07,165.83,165.89,5825.0,162.9236,163.1594,162.9236,162.9826,5825.0
2023-10-16 14:35:00,165.84,165.89,165.64,165.74,2968.0,162.9334,162.9826,162.7369,162.8352,2968.0
2023-10-16 14:40:00,165.75,165.75,165.68,165.68,1620.0,162.845,162.845,162.7762,162.7762,1620.0
2023-10-16 14:45:00,165.75,165.8,165.68,165.74,3921.0,162.845,162.8941,162.7762,162.8352,3921.0
2023-10-16 14:50:00,165.79,166.12,165.79,166.1,1542.0,162.8843,163.2085,162.8843,163.1889,1542.0
2023-10-16 14:55:00,166.06,166.12,166.0,166.05,3286.0,163.1496,163.2085,163.0906,163.1398,3286.0
2023-10-16 15:00:00,166.04,166.08,165.99,166.08,1045.0,163.1299,163.1692,163.0808,163.1692,1045.0
2023-10-16 15:05:00,166.2,166.23,166.13,166.15,3723.0,163.2871,163.3166,163.2184,163.238,3723.0
2023-10-16 15:10:00,166.17,166.2,166.05,166.1,2806.0,163.2577,163.2871,163.1398,163.1889,2806.0
2023-10-16 15:15:00,166.09,166.14,165.99,166.0,2705.0,163.1791,163.2282,163.0808,163.0906,2705.0
2023-10-16 15:20:00,165.95,166.09,165.92,166.01,2570.0,163.0415,163.1791,163.012,163.1005,2570.0
2023-10-16 15:25:00,165.98,166.02,165.93,166.02,2983.0,163.071,163.1103,163.0219,163.1103,2983.0
2023-10-16 15:30:00,166.02,166.16,165.95,165.95,6418.0,163.1103,163.2478,163.0415,163.0415,6418.0
2023-10-16 15:35:00,166.03,166.04,165.88,165.91,3198.0,163.1201,163.1299,162.9727,163.0022,3198.0
2023-10-16 15:40:00,165.88,166.13,165.88,166.09,6931.0,162.9727,163.2184,162.9727,163.1791,6931.0
2023-10-16 15:45:00,166.09,166.19,166.05,166.18,9825.0,163.1791,163.2773,163.1398,163.2675,9825.0
2023-10-16 15:50:00,166.22,166.46,166.05,166.46,33192.0,163.3068,163.5426,163.1398,163.5426,33192.0
2023-10-16 15:55:00,166.41,166.51,166.21,166.31,95060.0,163.4934,163.5917,163.297,163.3952,95060.0
2023-10-17 09:30:00,165.14,165.85,164.75,165.85,16718.0,162.2457,162.9433,161.8625,162.9433,16718.0
2023-10-17 09:35:00,165.46,166.15,165.41,166.11,2762.0,162.5601,163.238,162.511,163.1987,2762.0
2023-10-17 09:40:00,166.11,166.6,166.04,166.23,2634.0,163.1987,163.6801,163.1299,163.3166,2634.0
2023-10-17 09:45:00,166.26,166.56,166.21,166.49,3460.0,163.3461,163.6408,163.297,163.572,3460.0
2023-10-17 09:50:00,166.29,166.62,166.0,166.0,2718.0,163.3756,163.6998,163.0906,163.0906,2718.0
2023-10-17 09:55:00,166.01,166.16,165.84,165.84,1952.0,163.1005,163.2478,162.9334,162.9334,1952.0
2023-10-17 10:00:00,165.92,166.22,165.29,165.75,5948.0,163.012,163.3068,162.3931,162.845,5948.0
2023-10-17 10:05:00,165.91,166.36,165.91,166.36,1289.0,163.0022,163.4443,163.0022,163.4443,1289.0
2023-10-17 10:10:00,166.54,166.8,166.53,166.78,900.0,163.6212,163.8766,163.6113,163.857,900.0
2023-10-17 10:15:00,166.86,166.86,166.7,166.77,2545.0,163.9356,163.9356,163.7784,163.8471,2545.0
2023-10-17 10:20:00,166.82,166.84,166.6,166.75,4290.0,163.8963,163.9159,163.6801,163.8275,4290.0
2023-10-17 10:25:00,166.78,166.78,166.41,166.41,2476.0,163.857,163.857,163.4934,163.4934,2476.0
2023-10-17 10:30:00,166.38,166.51,166.24,166.4,2177.0,163.464,163.5917,163.3264,163.4836,2177.0
2023-10-17 10:35:00,166.47,166.59,166.46,166.54,1806.0,163.5524,163.6703,163.5426,163.6212,1806.0
2023-10-17 10:40:00,166.56,166.57,166.28,166.48,3546.0,163.6408,163.6506,163.3657,163.5622,3546.0
2023-10-17 10:45:00,166.52,166.62,166.29,166.39,2302.0,163.6015,163.6998,163.3756,163.4738,2302.0
2023-10-17 10:50:00,166.4,166.59,166.24,166.27,2005.0,163.4836,163.6703,163.3264,163.3559,2005.0
2023-10-17 10:55:00,166.22,166.36,166.2,166.28,1724.0,163.3068,163.4443,163.2871,163.3657,1724.0
2023-10-17 11:00:00,166.33,166.43,166.33,166.41,1900.0,163.4149,163.5131,163.4149,163.4934,1900.0
2023-10-17 11:05:00,166.41,166.55,166.27,166.28,3144.0,163.4934,163.631,163.3559,163.3657,3144.0
2023-10-17 11:10:00,166.23,166.27,166.18,166.27,1381.0,163.3166,163.3559,163.2675,163.3559,1381.0
2023-10-17 11:15:00,166.32,166.75,166.32,166.58,4555.0,163.405,163.8275,163.405,163.6605,4555.0
2023-10-17 11:20:00,166.58,166.58,166.33,166.37,2237.0,163.6605,163.6605,163.4149,163.4542,2237.0
2023-10-17 11:25:00,166.37,166.44,166.31,166.35,3132.0,163.4542,163.5229,163.3952,163.4345,3132.0
2023-10-17 11:30:00,166.37,166.73,166.36,166.69,2126.0,163.4542,163.8078,163.4443,163.7685,2126.0
2023-10-17 11:35:00,166.71,166.79,166.68,166.75,4336.0,163.7882,163.8668,163.7587,163.8275,4336.0
2023-10-17 11:40:00,166.82,167.01,166.79,166.95,4600.0,163.8963,164.0829,163.8668,164.024,4600.0
2023-10-17 11:45:00,167.01,167.21,167.01,167.21,1900.0,164.0829,164.2794,164.0829,164.2794,1900.0
2023-10-17 11:50:00,167.26,167.5,167.13,167.13,3755.0,164.3286,164.5643,164.2008,164.2008,3755.0
2023-10-17 11:55:00,167.1,167.13,166.95,167.01,2584.0,164.1714,164.2008,164.024,164.0829,2584.0
2023-10-17 12:00:00,166.96,167.28,166.96,167.02,4359.0,164.0338,164.3482,164.0338,164.0928,4359.0
2023-10-17 12:05:00,167.04,167.11,166.98,167.11,1100.0,164.1124,164.1812,164.0535,164.1812,1100.0
2023-10-17 12:10:00,166.96,166.96,166.84,166.84,1406.0,164.0338,164.0338,163.9159,163.9159,1406.0
2023-10-17 12:15:00,166.83,166.84,166.46,166.6,1702.0,163.9061,163.9159,163.5426,163.6801,1702.0
2023-10-17 12:20:00,166.48,166.86,166.48,166.86,5081.0,163.5622,163.9356,163.5622,163.9356,5081.0
2023-10-17 12:25:00,166.87,166.99,166.84,166.99,3030.0,163.9454,164.0633,163.9159,164.0633,3030.0
2023-10-17 12:30:00,166.85,167.01,166.82,166.9,3061.0,163.9257,164.0829,163.8963,163.9749,3061.0
2023-10-17 12:35:00,166.89,166.89,166.5,166.5,1904.0,163.965,163.965,163.5819,163.5819,1904.0
2023-10-17 12:40:00,166.53,166.64,166.36,166.38,4475.0,163.6113,163.7194,163.4443,163.464,4475.0
2023-10-17 12:45:00,166.37,166.37,166.1,166.28,2631.0,163.4542,163.4542,163.1889,163.3657,2631.0
2023-10-17 12:50:00,166.25,166.42,166.17,166.32,2590.0,163.3363,163.5033,163.2577,163.405,2590.0
2023-10-17 12:55:00,166.31,166.4,166.1,166.16,2036.0,163.3952,163.4836,163.1889,163.2478,2036.0
2023-10-17 13:00:00,166.22,166.31,166.09,166.09,4421.0,163.3068,163.3952,163.1791,163.1791,4421.0
2023-10-17 13:05:00,166.21,166.22,166.06,166.19,1725.0,163.297,163.3068,163.1496,163.2773,1725.0
2023-10-17 13:10:00,166.19,166.21,166.09,166.14,1546.0,163.2773,163.297,163.1791,163.2282,1546.0
2023-10-17 13:15:00,166.03,166.16,166.02,166.08,2070.0,163.1201,163.2478,163.1103,163.1692,2070.0
2023-10-17 13:20:00,166.02,166.06,165.98,165.98,2499.0,163.1103,163.1496,163.071,163.071,2499.0
2023-10-17 13:25:00,165.97,166.09,165.93,166.09,3119.0,163.0612,163.1791,163.0219,163.1791,3119.0
2023-10-17 13:30:00,166.02,166.05,165.73,165.89,3227.0,163.1103,163.1398,162.8254,162.9826,3227.0
2023-10-17 13:35:00,165.93,165.93,165.7,165.71,2921.0,163.0219,163.0219,162.7959,162.8057,2921.0
2023-10-17 13:40:00,165.76,165.86,165.75,165.78,1627.0,162.8548,162.9531,162.845,162.8745,1627.0
2023-10-17 13:45:00,165.72,165.78,165.64,165.68,1613.0,162.8155,162.8745,162.7369,162.7762,1613.0
2023-10-17 13:50:00,165.68,165.87,165.47,165.47,11863.0,162.7762,162.9629,162.5699,162.5699,11863.0
2023-10-17 13:55:00,165.52,165.53,165.38,165.45,2536.0,162.619,162.6289,162.4815,162.5503,2536.0
2023-10-17 14:00:00,165.38,165.42,165.22,165.39,3382.0,162.4815,162.5208,162.3243,162.4913,3382.0
2023-10-17 14:05:00,165.29,165.31,165.19,165.22,1805.0,162.3931,162.4127,162.2948,162.3243,1805.0
2023-10-17 14:10:00,165.17,165.55,165.15,165.42,18158.0,162.2752,162.6485,162.2555,162.5208,18158.0
2023-10-17 14:15:00,165.48,165.48,165.26,165.28,1820.0,162.5797,162.5797,162.3636,162.3833,1820.0
2023-10-17 14:20:00,165.22,165.34,165.2,165.2,1525.0,162.3243,162.4422,162.3047,162.3047,1525.0
2023-10-17 14:25:00,165.21,165.43,165.16,165.43,5925.0,162.3145,162.5306,162.2654,162.5306,5925.0
2023-10-17 14:30:00,165.46,165.84,165.38,165.8,21155.0,162.5601,162.9334,162.4815,162.8941,21155.0
2023-10-17 14:35:00,165.82,165.9,165.7,165.9,2512.0,162.9138,162.9924,162.7959,162.9924,2512.0
2023-10-17 14:40:00,165.92,166.02,165.86,165.86,5232.0,163.012,163.1103,162.9531,162.9531,5232.0
2023-10-17 14:45:00,165.91,166.06,165.89,165.97,3143.0,163.0022,163.1496,162.9826,163.0612,3143.0
2023-10-17 14:50:00,165.96,166.0,165.81,165.81,6098.0,163.0513,163.0906,162.904,162.904,6098.0
2023-10-17 14:55:00,165.62,165.81,165.62,165.66,2319.0,162.7173,162.904,162.7173,162.7566,2319.0
2023-10-17 15:00:00,165.65,165.76,165.63,165.76,1800.0,162.7468,162.8548,162.7271,162.8548,1800.0
2023-10-17 15:05:00,165.78,166.22,165.68,166.17,8671.0,162.8745,163.3068,162.7762,163.2577,8671.0
2023-10-17 15:10:00,166.3,166.34,165.94,165.94,10752.0,163.3854,163.4247,163.0317,163.0317,10752.0
2023-10-17 15:15:00,166.06,166.06,165.91,166.0,2872.0,163.1496,163.1496,163.0022,163.0906,2872.0
2023-10-17 15:20:00,165.93,166.1,165.91,166.01,3589.0,163.0219,163.1889,163.0022,163.1005,3589.0
2023-10-17 15:25:00,165.89,166.33,165.85,166.27,12872.0,162.9826,163.4149,162.9433,163.3559,12872.0
2023-10-17 15:30:00,166.32,166.36,166.0,166.05,11905.0,163.405,163.4443,163.0906,163.1398,11905.0
2023-10-17 15:35:00,165.97,166.07,165.95,166.03,5026.0,163.0612,163.1594,163.0415,163.1201,5026.0
2023-10-17 15:40:00,165.96,166.03,165.77,165.81,4769.0,163.0513,163.1201,162.8647,162.904,4769.0
2023-10-17 15:45:00,165.88,165.99,165.71,165.99,6851.0,162.9727,163.0808,162.8057,163.0808,6851.0
2023-10-17 15:50:00,165.94,166.13,165.94,166.07,12501.0,163.0317,163.2184,163.0317,163.1594,12501.0
2023-10-17 15:55:00,166.04,166.35,165.93,166.29,52777.0,163.1299,163.4345,163.0219,163.3756,52777.0
2023-10-18 09:30:00,164.47,165.53,164.25,164.25,18698.0,161.5875,162.6289,161.3713,161.3713,18698.0
2023-10-18 09:35:00,164.5,164.54,163.53,163.92,2186.0,161.6169,161.6562,160.6639,161.0471,2186.0
2023-10-18 09:40:00,163.83,163.89,163.47,163.53,3351.0,160.9587,161.0176,160.605,160.6639,3351.0
2023-10-18 09:45:00,163.57,164.19,163.56,164.12,1928.0,160.7032,161.3124,160.6934,161.2436,1928.0
2023-10-18 09:50:00,164.12,164.26,164.03,164.03,945.0,161.2436,161.3811,161.1552,161.1552,945.0
2023-10-18 09:55:00,164.04,164.15,163.8,163.94,1431.0,161.165,161.2731,160.9292,161.0667,1431.0
2023-10-18 10:00:00,163.84,163.84,163.42,163.59,2349.0,160.9685,160.9685,160.5559,160.7229,2349.0
2023-10-18 10:05:00,163.46,163.86,163.46,163.73,1829.0,160.5952,160.9881,160.5952,160.8604,1829.0
2023-10-18 10:10:00,163.78,163.97,163.62,163.97,4367.0,160.9095,161.0962,160.7523,161.0962,4367.0
2023-10-18 10:15:00,163.95,164.27,163.93,164.2,2799.0,161.0766,161.391,161.0569,161.3222,2799.0
2023-10-18 10:20:00,164.31,164.72,164.3,164.56,4042.0,161.4303,161.8331,161.4204,161.6759,4042.0
2023-10-18 10:25:00,164.5,164.5,164.08,164.12,4810.0,161.6169,161.6169,161.2043,161.2436,4810.0
2023-10-18 10:30:00,164.02,164.08,163.77,163.77,1744.0,161.1453,161.2043,160.8997,160.8997,1744.0
2023-10-18 10:35:00,163.77,163.77,163.31,163.38,2336.0,160.8997,160.8997,160.4478,160.5166,2336.0
2023-10-18 10:40:00,163.38,163.43,163.19,163.36,8777.0,160.5166,160.5657,160.3299,160.4969,8777.0
2023-10-18 10:45:00,163.33,163.51,163.33,163.36,3193.0,160.4674,160.6443,160.4674,160.4969,3193.0
2023-10-18 10:50:00,163.29,163.3,163.08,163.21,4280.0,160.4281,160.438,160.2218,160.3495,4280.0
2023-10-18 10:55:00,163.22,163.65,163.21,163.58,2100.0,160.3594,160.7818,160.3495,160.713,2100.0
2023-10-18 11:00:00,163.61,164.02,163.59,163.92,5565.0,160.7425,161.1453,160.7229,161.0471,5565.0
2023-10-18 11:05:00,163.85,163.92,163.63,163.64,1374.0,160.9783,161.0471,160.7622,160.772,1374.0
2023-10-18 11:10:00,163.59,163.8,163.59,163.75,1917.0,160.7229,160.9292,160.7229,160.8801,1917.0
2023-10-18 11:15:00,163.77,163.77,163.44,163.58,4566.0,160.8997,160.8997,160.5755,160.713,4566.0
2023-10-18 11:20:00,163.5,163.7,163.19,163.37,3700.0,160.6345,160.8309,160.3299,160.5067,3700.0
2023-10-18 11:25:00,163.47,163.71,163.21,163.31,2813.0,160.605,160.8408,160.3495,160.4478,2813.0
2023-10-18 11:30:00,163.3,163.57,163.29,163.33,2916.0,160.438,160.7032,160.4281,160.4674,2916.0
2023-10-18 11:35:00,163.4,163.58,163.3,163.45,1700.0,160.5362,160.713,160.438,160.5853,1700.0
2023-10-18 11:40:00,163.5,163.77,163.38,163.59,1907.0,160.6345,160.8997,160.5166,160.7229,1907.0
2023-10-18 11:45:00,163.66,163.66,163.48,163.59,1738.0,160.7916,160.7916,160.6148,160.7229,1738.0
2023-10-18 11:50:00,163.49,163.61,163.47,163.48,1620.0,160.6246,160.7425,160.605,160.6148,1620.0
2023-10-18 11:55:00,163.63,163.63,163.48,163.51,956.0,160.7622,160.7622,160.6148,160.6443,956.0
2023-10-18 12:00:00,163.4,163.94,163.31,163.94,3276.0,160.5362,161.0667,160.4478,161.0667,3276.0
2023-10-18 12:05:00,163.95,163.95,163.59,163.59,2046.0,161.0766,161.0766,160.7229,160.7229,2046.0
2023-10-18 12:10:00,163.63,163.7,163.29,163.29,1842.0,160.7622,160.8309,160.4281,160.4281,1842.0
2023-10-18 12:15:00,163.33,163.4,163.19,163.3,4624.0,160.4674,160.5362,160.3299,160.438,4624.0
2023-10-18 12:20:00,163.27,163.27,163.08,163.1,805.0,160.4085,160.4085,160.2218,160.2415,805.0
2023-10-18 12:25:00,163.12,163.12,162.84,162.85,13936.0,160.2611,160.2611,159.986,159.9958,13936.0
2023-10-18 12:30:00,162.97,163.06,162.84,163.05,3927.0,160.1137,160.2022,159.986,160.1923,3927.0
2023-10-18 12:35:00,162.97,162.99,162.9,162.99,1810.0,160.1137,160.1334,160.045,160.1334,1810.0
2023-10-18 12:40:00,162.97,163.18,162.97,163.16,2382.0,160.1137,160.3201,160.1137,160.3004,2382.0
2023-10-18 12:45:00,163.14,163.15,163.07,163.07,1989.0,160.2808,160.2906,160.212,160.212,1989.0
2023-10-18 12:50:00,163.03,163.04,162.98,162.98,1400.0,160.1727,160.1825,160.1236,160.1236,1400.0
2023-10-18 12:55:00,163.02,163.02,162.89,163.0,1952.0,160.1629,160.1629,160.0351,160.1432,1952.0
2023-10-18 13:00:00,162.97,163.78,162.88,163.78,3628.0,160.1137,160.9095,160.0253,160.9095,3628.0
2023-10-18 13:05:00,163.78,163.89,163.73,163.74,1693.0,160.9095,161.0176,160.8604,160.8702,1693.0
2023-10-18 13:10:00,163.68,163.97,163.68,163.84,1865.0,160.8113,161.0962,160.8113,160.9685,1865.0
2023-10-18 13:15:00,163.85,164.08,163.66,163.66,3622.0,160.9783,161.2043,160.7916,160.7916,3622.0
2023-10-18 13:20:00,163.74,163.75,163.6,163.68,1236.0,160.8702,160.8801,160.7327,160.8113,1236.0
2023-10-18 13:25:00,163.74,163.76,163.6,163.7,2792.0,160.8702,160.8899,160.7327,160.8309,2792.0
2023-10-18 13:30:00,163.6,163.6,163.18,163.2,5693.0,160.7327,160.7327,160.3201,160.3397,5693.0
2023-10-18 13:35:00,163.17,163.17,162.94,163.01,3097.0,160.3102,160.3102,160.0843,160.153,3097.0
2023-10-18 13:40:00,163.08,163.35,163.07,163.31,2300.0,160.2218,160.4871,160.212,160.4478,2300.0
2023-10-18 13:45:00,163.29,163.29,163.09,163.21,6205.0,160.4281,160.4281,160.2316,160.3495,6205.0
2023-10-18 13:50:00,163.22,163.32,163.11,163.28,8858.0,160.3594,160.4576,160.2513,160.4183,8858.0
2023-10-18 13:55:00,163.36,163.87,163.35,163.84,9887.0,160.4969,160.998,160.4871,160.9685,9887.0
2023-10-18 14:00:00,163.9,164.01,163.83,163.86,2843.0,161.0274,161.1355,160.9587,160.9881,2843.0
2023-10-18 14:05:00,163.91,164.25,163.86,164.1,3850.0,161.0373,161.3713,160.9881,161.2239,3850.0
2023-10-18 14:10:00,164.09,164.12,164.03,164.03,1200.0,161.2141,161.2436,161.1552,161.1552,1200.0
2023-10-18 14:15:00,164.04,164.08,163.87,163.91,3047.0,161.165,161.2043,160.998,161.0373,3047.0
2023-10-18 14:20:00,163.87,164.05,163.85,163.94,2121.0,160.998,161.1748,160.9783,161.0667,2121.0
2023-10-18 14:25:00,163.93,163.97,163.76,163.81,3774.0,161.0569,161.0962,160.8899,160.939,3774.0
2023-10-18 14:30:00,163.83,163.98,163.76,163.84,3733.0,160.9587,161.106,160.8899,160.9685,3733.0
2023-10-18 14:35:00,163.81,163.83,163.64,163.73,2111.0,160.939,160.9587,160.772,160.8604,2111.0
2023-10-18 14:40:00,163.71,163.84,163.61,163.84,2782.0,160.8408,160.9685,160.7425,160.9685,2782.0
2023-10-18 14:45:00,163.84,163.87,163.69,163.69,2527.0,160.9685,160.998,160.8211,160.8211,2527.0
2023-10-18 14:50:00,163.72,163.72,163.37,163.37,1700.0,160.8506,160.8506,160.5067,160.5067,1700.0
2023-10-18 14:55:00,163.32,163.6,163.32,163.6,2737.0,160.4576,160.7327,160.4576,160.7327,2737.0
2023-10-18 15:00:00,163.55,163.55,163.26,163.33,2638.0,160.6836,160.6836,160.3987,160.4674,2638.0
2023-10-18 15:05:00,163.29,163.29,162.99,163.0,4510.0,160.4281,160.4281,160.1334,160.1432,4510.0
2023-10-18 15:10:00,162.97,163.18,162.97,163.1,2957.0,160.1137,160.3201,160.1137,160.2415,2957.0
2023-10-18 15:15:00,163.07,163.28,163.07,163.15,1869.0,160.212,160.4183,160.212,160.2906,1869.0
2023-10-18 15:20:00,163.17,163.24,163.12,163.22,3919.0,160.3102,160.379,160.2611,160.3594,3919.0
2023-10-18 15:25:00,163.19,163.22,162.85,162.91,4834.0,160.3299,160.3594,159.9958,160.0548,4834.0
2023-10-18 15:30:00,162.97,163.28,162.97,163.2,6634.0,160.1137,160.4183,160.1137,160.3397,6634.0
2023-10-18 15:35:00,163.26,163.29,162.7,162.71,12338.0,160.3987,160.4281,159.8485,159.8583,12338.0
2023-10-18 15:40:00,162.66,162.66,162.32,162.41,22405.0,159.8092,159.8092,159.4751,159.5636,22405.0
2023-10-18 15:45:00,162.4,162.46,162.01,162.34,30008.0,159.5537,159.6127,159.1706,159.4948,30008.0
2023-10-18 15:50:00,162.37,162.5,162.28,162.48,39746.0,159.5243,159.652,159.4358,159.6323,39746.0
2023-10-18 15:55:00,162.48,162.66,162.19,162.21,79750.0,159.6323,159.8092,159.3474,159.3671,79750.0
2023-10-19 09:30:00,161.73,162.47,161.11,161.87,25162.0,158.8955,159.6225,158.2863,159.033,25162.0
2023-10-19 09:35:00,162.27,162.6,162.0,162.51,7293.0,159.426,159.7502,159.1607,159.6618,7293.0
2023-10-19 09:40:00,162.94,162.94,162.23,162.82,16229.0,160.0843,160.0843,159.3867,159.9664,16229.0
2023-10-19 09:45:00,162.64,162.88,162.63,162.81,2158.0,159.7895,160.0253,159.7797,159.9565,2158.0
2023-10-19 09:50:00,162.68,163.11,162.4,163.11,6299.0,159.8288,160.2513,159.5537,160.2513,6299.0
2023-10-19 09:55:00,163.0,163.2,162.95,163.04,6657.0,160.1432,160.3397,160.0941,160.1825,6657.0
2023-10-19 10:00:00,162.94,162.95,162.5,162.67,4735.0,160.0843,160.0941,159.652,159.819,4735.0
2023-10-19 10:05:00,162.59,162.63,162.41,162.47,3785.0,159.7404,159.7797,159.5636,159.6225,3785.0
2023-10-19 10:10:00,162.49,163.17,162.49,163.17,12928.0,159.6422,160.3102,159.6422,160.3102,12928.0
2023-10-19 10:15:00,163.04,163.06,162.52,162.53,3082.0,160.1825,160.2022,159.6716,159.6815,3082.0
2023-10-19 10:20:00,162.45,162.87,162.45,162.8,1725.0,159.6029,160.0155,159.6029,159.9467,1725.0
2023-10-19 10:25:00,162.83,162.86,162.43,162.43,3937.0,159.9762,160.0057,159.5832,159.5832,3937.0
2023-10-19 10:30:00,162.3,162.41,161.99,161.99,1710.0,159.4555,159.5636,159.1509,159.1509,1710.0
2023-10-19 10:35:00,162.04,162.07,161.67,161.91,56198.0,159.2,159.2295,158.8365,159.0723,56198.0
2023-10-19 10:40:00,161.94,161.98,161.75,161.9,4646.0,159.1018,159.1411,158.9151,159.0625,4646.0
2023-10-19 10:45:00,161.83,161.89,161.68,161.72,3755.0,158.9937,159.0527,158.8463,158.8856,3755.0
2023-10-19 10:50:00,161.57,161.76,161.39,161.41,3003.0,158.7383,158.9249,158.5614,158.5811,3003.0
2023-10-19 10:55:00,161.5,161.6,161.25,161.25,4084.0,158.6695,158.7678,158.4239,158.4239,4084.0
2023-10-19 11:00:00,161.18,161.65,160.93,161.65,10216.0,158.3551,158.8169,158.1095,158.8169,10216.0
2023-10-19 11:05:00,161.62,161.74,161.53,161.58,27003.0,158.7874,158.9053,158.699,158.7481,27003.0
2023-10-19 11:10:00,161.63,161.96,161.6,161.7,7500.0,158.7972,159.1214,158.7678,158.866,7500.0
2023-10-19 11:15:00,161.63,161.85,161.56,161.75,2033.0,158.7972,159.0134,158.7285,158.9151,2033.0
2023-10-19 11:20:00,161.75,162.23,161.56,162.23,1900.0,158.9151,159.3867,158.7285,159.3867,1900.0
2023-10-19 11:25:00,162.19,162.23,162.02,162.02,7094.0,159.3474,159.3867,159.1804,159.1804,7094.0
2023-10-19 11:30:00,162.09,162.14,161.97,162.09,1700.0,159.2492,159.2983,159.1313,159.2492,1700.0
2023-10-19 11:35:00,162.09,162.38,162.07,162.33,5020.0,159.2492,159.5341,159.2295,159.485,5020.0
2023-10-19 11:40:00,162.33,162.46,162.25,162.27,9959.0,159.485,159.6127,159.4064,159.426,9959.0
2023-10-19 11:45:00,162.31,162.38,162.1,162.18,4303.0,159.4653,159.5341,159.259,159.3376,4303.0
2023-10-19 11:50:00,162.13,162.77,162.0,162.74,23117.0,159.2885,159.9172,159.1607,159.8878,23117.0
2023-10-19 11:55:00,162.74,162.95,162.6,162.6,16140.0,159.8878,160.0941,159.7502,159.7502,16140.0
2023-10-19 12:00:00,162.49,163.32,162.34,162.83,22898.0,159.6422,160.4576,159.4948,159.9762,22898.0
2023-10-19 12:05:00,162.91,163.0,162.51,162.62,10356.0,160.0548,160.1432,159.6618,159.7699,10356.0
2023-10-19 12:10:00,162.71,162.82,162.54,162.54,8939.0,159.8583,159.9664,159.6913,159.6913,8939.0
2023-10-19 12:15:00,162.57,162.92,162.54,162.92,20077.0,159.7208,160.0646,159.6913,160.0646,20077.0
2023-10-19 12:20:00,162.93,163.53,162.93,163.49,62225.0,160.0744,160.6639,160.0744,160.6246,62225.0
2023-10-19 12:25:00,163.5,163.56,162.66,162.67,33704.0,160.6345,160.6934,159.8092,159.819,33704.0
2023-10-19 12:30:00,162.66,163.07,162.26,162.26,2809.0,159.8092,160.212,159.4162,159.4162,2809.0
2023-10-19 12:35:00,162.12,162.12,161.62,161.87,12810.0,159.2786,159.2786,158.7874,159.033,12810.0
2023-10-19 12:40:00,161.87,162.7,161.68,161.99,13845.0,159.033,159.8485,158.8463,159.1509,13845.0
2023-10-19 12:45:00,162.21,162.67,162.07,162.64,7372.0,159.3671,159.819,159.2295,159.7895,7372.0
2023-10-19 12:50:00,162.94,163.35,162.78,163.28,1300.0,160.0843,160.4871,159.9271,160.4183,1300.0
2023-10-19 12:55:00,163.3,163.35,162.85,162.91,4133.0,160.438,160.4871,159.9958,160.0548,4133.0
2023-10-19 13:00:00,163.02,163.25,162.88,162.94,32932.0,160.1629,160.3888,160.0253,160.0843,32932.0
2023-10-19 13:05:00,163.25,163.28,163.06,163.06,2205.0,160.3888,160.4183,160.2022,160.2022,2205.0
2023-10-19 13:10:00,163.19,163.19,162.73,162.73,3083.0,160.3299,160.3299,159.8779,159.8779,3083.0
2023-10-19 13:15:00,162.78,162.95,162.6,162.71,2920.0,159.9271,160.0941,159.7502,159.8583,2920.0
2023-10-19 13:20:00,162.81,162.81,162.36,162.44,3283.0,159.9565,159.9565,159.5144,159.593,3283.0
2023-10-19 13:25:00,162.33,162.47,162.27,162.41,6933.0,159.485,159.6225,159.426,159.5636,6933.0
2023-10-19 13:30:00,162.61,162.65,162.19,162.22,5778.0,159.76,159.7993,159.3474,159.3769,5778.0
2023-10-19 13:35:00,162.3,162.3,161.94,162.03,4957.0,159.4555,159.4555,159.1018,159.1902,4957.0
2023-10-19 13:40:00,162.09,162.1,161.8,161.92,4279.0,159.2492,159.259,158.9642,159.0821,4279.0
2023-10-19 13:45:00,161.97,161.97,161.83,161.9,2654.0,159.1313,159.1313,158.9937,159.0625,2654.0
2023-10-19 13:50:00,161.9,161.96,161.79,161.79,6317.0,159.0625,159.1214,158.9544,158.9544,6317.0
2023-10-19 13:55:00,161.82,162.05,161.8,161.93,10888.0,158.9839,159.2099,158.9642,159.092,10888.0
2023-10-19 14:00:00,161.92,161.92,161.75,161.8,6400.0,159.0821,159.0821,158.9151,158.9642,6400.0
2023-10-19 14:05:00,161.66,161.73,161.47,161.53,4785.0,158.8267,158.8955,158.64,158.699,4785.0
2023-10-19 14:10:00,161.53,161.67,161.39,161.4,5099.0,158.699,158.8365,158.5614,158.5713,5099.0
2023-10-19 14:15:00,161.36,161.62,161.21,161.56,12408.0,158.532,158.7874,158.3846,158.7285,12408.0
2023-10-19 14:20:00,161.55,161.76,161.45,161.58,5058.0,158.7186,158.9249,158.6204,158.7481,5058.0
2023-10-19 14:25:00,161.5,161.61,161.38,161.51,2065.0,158.6695,158.7776,158.5516,158.6793,2065.0
2023-10-19 14:30:00,161.38,161.38,161.01,161.16,1761.0,158.5516,158.5516,158.1881,158.3355,1761.0
2023-10-19 14:35:00,161.06,161.14,160.94,161.14,1300.0,158.2372,158.3158,158.1193,158.3158,1300.0
2023-10-19 14:40:00,160.99,161.03,160.82,160.83,3393.0,158.1684,158.2077,158.0014,158.0112,3393.0
2023-10-19 14:45:00,160.88,161.01,160.75,160.75,3529.0,158.0604,158.1881,157.9326,157.9326,3529.0
2023-10-19 14:50:00,160.71,160.94,160.67,160.94,2550.0,157.8933,158.1193,157.8541,158.1193,2550.0
2023-10-19 14:55:00,160.86,161.23,160.75,160.86,6078.0,158.0407,158.4042,157.9326,158.0407,6078.0
2023-10-19 15:00:00,160.85,160.91,160.67,160.87,10198.0,158.0309,158.0898,157.8541,158.0505,10198.0
2023-10-19 15:05:00,160.78,160.82,160.63,160.63,2430.0,157.9621,158.0014,157.8148,157.8148,2430.0
2023-10-19 15:10:00,160.67,160.81,160.61,160.75,1778.0,157.8541,157.9916,157.7951,157.9326,1778.0
2023-10-19 15:15:00,160.77,160.77,160.51,160.64,2031.0,157.9523,157.9523,157.6969,157.8246,2031.0
2023-10-19 15:20:00,160.7,160.74,160.47,160.54,3894.0,157.8835,157.9228,157.6576,157.7263,3894.0
2023-10-19 15:25:00,160.56,160.67,160.45,160.59,4533.0,157.746,157.8541,157.6379,157.7755,4533.0
2023-10-19 15:30:00,160.65,160.92,160.59,160.87,6014.0,157.8344,158.0997,157.7755,158.0505,6014.0
2023-10-19 15:35:00,160.84,160.92,160.73,160.73,5575.0,158.0211,158.0997,157.913,157.913,5575.0
2023-10-19 15:40:00,160.71,160.71,160.35,160.37,9122.0,157.8933,157.8933,157.5397,157.5593,9122.0
2023-10-19 15:45:00,160.36,160.74,160.29,160.71,10036.0,157.5495,157.9228,157.4807,157.8933,10036.0
2023-10-19 15:50:00,160.72,160.85,160.65,160.77,21270.0,157.9032,158.0309,157.8344,157.9523,21270.0
2023-10-19 15:55:00,160.78,160.82,160.31,160.33,64294.0,157.9621,158.0014,157.5004,157.52,64294.0
2023-10-20 09:30:00,161.04,161.04,159.76,160.12,83990.0,158.2176,158.2176,156.96,157.3137,83990.0
2023-10-20 09:35:00,159.77,160.63,159.77,160.63,902.0,156.9698,157.8148,156.9698,157.8148,902.0
2023-10-20 09:40:00,160.74,161.59,160.74,161.39,5598.0,157.9228,158.7579,157.9228,158.5614,5598.0
2023-10-20 09:45:00,161.24,161.53,161.11,161.19,3515.0,158.4141,158.699,158.2863,158.3649,3515.0
2023-10-20 09:50:00,161.24,161.27,160.7,160.95,3246.0,158.4141,158.4435,157.8835,158.1291,3246.0
2023-10-20 09:55:00,160.8,160.95,160.55,160.63,5348.0,157.9818,158.1291,157.7362,157.8148,5348.0
2023-10-20 10:00:00,160.59,160.9,160.52,160.84,1963.0,157.7755,158.08,157.7067,158.0211,1963.0
2023-10-20 10:05:00,160.73,161.21,160.73,161.14,8372.0,157.913,158.3846,157.913,158.3158,8372.0
2023-10-20 10:10:00,161.07,161.09,160.71,160.92,16178.0,158.247,158.2667,157.8933,158.0997,16178.0
2023-10-20 10:15:00,161.01,161.02,160.63,160.63,7799.0,158.1881,158.1979,157.8148,157.8148,7799.0
2023-10-20 10:20:00,160.61,160.74,160.5,160.5,12887.0,157.7951,157.9228,157.687,157.687,12887.0
2023-10-20 10:25:00,160.48,160.51,160.28,160.28,3513.0,157.6674,157.6969,157.4709,157.4709,3513.0
2023-10-20 10:30:00,160.21,160.7,160.2,160.69,2489.0,157.4021,157.8835,157.3923,157.8737,2489.0
2023-10-20 10:35:00,160.8,160.83,160.58,160.74,7237.0,157.9818,158.0112,157.7656,157.9228,7237.0
2023-10-20 10:40:00,160.73,161.14,160.73,160.91,8289.0,157.913,158.3158,157.913,158.0898,8289.0
2023-10-20 10:45:00,161.0,161.04,160.67,160.68,14862.0,158.1783,158.2176,157.8541,157.8639,14862.0
2023-10-20 10:50:00,160.67,160.67,160.44,160.44,7827.0,157.8541,157.8541,157.6281,157.6281,7827.0
2023-10-20 10:55:00,160.43,160.63,160.41,160.41,3299.0,157.6183,157.8148,157.5986,157.5986,3299.0
2023-10-20 11:00:00,160.47,160.63,160.47,160.52,6046.0,157.6576,157.8148,157.6576,157.7067,6046.0
2023-10-20 11:05:00,160.62,160.65,160.47,160.58,2578.0,157.8049,157.8344,157.6576,157.7656,2578.0
2023-10-20 11:10:00,160.48,160.49,160.16,160.16,4094.0,157.6674,157.6772,157.353,157.353,4094.0
2023-10-20 11:15:00,160.23,160.23,159.98,160.01,2563.0,157.4218,157.4218,157.1761,157.2056,2563.0
2023-10-20 11:20:00,159.9,160.1,159.88,160.01,2689.0,157.0975,157.294,157.0779,157.2056,2689.0
2023-10-20 11:25:00,160.06,160.11,159.88,160.01,11976.0,157.2547,157.3039,157.0779,157.2056,11976.0
2023-10-20 11:30:00,159.93,160.07,159.88,160.0,3622.0,157.127,157.2646,157.0779,157.1958,3622.0
2023-10-20 11:35:00,160.0,160.31,160.0,160.2,2045.0,157.1958,157.5004,157.1958,157.3923,2045.0
2023-10-20 11:40:00,160.13,160.24,160.12,160.2,925.0,157.3235,157.4316,157.3137,157.3923,925.0
2023-10-20 11:45:00,160.2,160.5,160.14,160.47,11349.0,157.3923,157.687,157.3333,157.6576,11349.0
2023-10-20 11:50:00,160.46,160.47,160.23,160.29,5287.0,157.6477,157.6576,157.4218,157.4807,5287.0
2023-10-20 11:55:00,160.35,160.57,160.35,160.41,3330.0,157.5397,157.7558,157.5397,157.5986,3330.0
2023-10-20 12:00:00,160.44,160.57,160.08,160.16,3692.0,157.6281,157.7558,157.2744,157.353,3692.0
2023-10-20 12:05:00,160.11,160.15,159.94,160.03,3251.0,157.3039,157.3432,157.1368,157.2253,3251.0
2023-10-20 12:10:00,159.98,160.13,159.94,160.12,2197.0,157.1761,157.3235,157.1368,157.3137,2197.0
2023-10-20 12:15:00,160.11,160.32,160.1,160.26,1320.0,157.3039,157.5102,157.294,157.4512,1320.0
2023-10-20 12:20:00,160.22,160.59,160.18,160.59,3250.0,157.4119,157.7755,157.3726,157.7755,3250.0
2023-10-20 12:25:00,160.69,160.69,160.46,160.51,6759.0,157.8737,157.8737,157.6477,157.6969,6759.0
2023-10-20 12:30:00,160.55,160.7,160.55,160.7,3903.0,157.7362,157.8835,157.7362,157.8835,3903.0
2023-10-20 12:35:00,160.65,160.78,160.6,160.78,4175.0,157.8344,157.9621,157.7853,157.9621,4175.0
2023-10-20 12:40:00,160.74,160.78,160.43,160.57,15852.0,157.9228,157.9621,157.6183,157.7558,15852.0
2023-10-20 12:45:00,160.58,160.77,160.58,160.74,3001.0,157.7656,157.9523,157.7656,157.9228,3001.0
2023-10-20 12:50:00,160.71,160.71,160.6,160.66,2346.0,157.8933,157.8933,157.7853,157.8442,2346.0
2023-10-20 12:55:00,160.66,160.78,160.54,160.72,4913.0,157.8442,157.9621,157.7263,157.9032,4913.0
2023-10-20 13:00:00,160.78,160.79,160.48,160.57,4906.0,157.9621,157.9719,157.6674,157.7558,4906.0
2023-10-20 13:05:00,160.68,160.68,160.45,160.58,1330.0,157.8639,157.8639,157.6379,157.7656,1330.0
2023-10-20 13:10:00,160.66,160.71,160.61,160.71,3344.0,157.8442,157.8933,157.7951,157.8933,3344.0
2023-10-20 13:15:00,160.6,161.09,160.56,161.08,13218.0,157.7853,158.2667,157.746,158.2569,13218.0
2023-10-20 13:20:00,161.05,161.11,160.89,160.96,11537.0,158.2274,158.2863,158.0702,158.139,11537.0
2023-10-20 13:25:00,160.96,161.1,160.83,160.94,10076.0,158.139,158.2765,158.0112,158.1193,10076.0
2023-10-20 13:30:00,161.0,161.0,160.85,161.0,4578.0,158.1783,158.1783,158.0309,158.1783,4578.0
2023-10-20 13:35:00,161.06,161.06,160.9,161.0,3991.0,158.2372,158.2372,158.08,158.1783,3991.0
2023-10-20 13:40:00,161.01,161.26,160.99,161.14,13188.0,158.1881,158.4337,158.1684,158.3158,13188.0
2023-10-20 13:45:00,161.1,161.18,160.93,161.09,4437.0,158.2765,158.3551,158.1095,158.2667,4437.0
2023-10-20 13:50:00,161.21,161.26,161.06,161.13,4106.0,158.3846,158.4337,158.2372,158.306,4106.0
2023-10-20 13:55:00,161.22,161.57,161.11,161.52,4950.0,158.3944,158.7383,158.2863,158.6892,4950.0
2023-10-20 14:00:00,161.5,161.54,161.17,161.23,9867.0,158.6695,158.7088,158.3453,158.4042,9867.0
2023-10-20 14:05:00,161.27,161.55,161.23,161.46,4962.0,158.4435,158.7186,158.4042,158.6302,4962.0
2023-10-20 14:10:00,161.37,161.44,161.08,161.16,6752.0,158.5418,158.6106,158.2569,158.3355,6752.0
2023-10-20 14:15:00,161.15,161.25,160.85,160.99,4397.0,158.3256,158.4239,158.0309,158.1684,4397.0
2023-10-20 14:20:00,161.01,161.1,160.98,161.09,4206.0,158.1881,158.2765,158.1586,158.2667,4206.0
2023-10-20 14:25:00,161.13,161.19,161.01,161.16,6763.0,158.306,158.3649,158.1881,158.3355,6763.0
2023-10-20 14:30:00,161.15,161.28,161.04,161.12,8291.0,158.3256,158.4534,158.2176,158.2962,8291.0
2023-10-20 14:35:00,161.09,161.46,161.08,161.35,7400.0,158.2667,158.6302,158.2569,158.5221,7400.0
2023-10-20 14:40:00,161.33,161.49,161.22,161.49,5271.0,158.5025,158.6597,158.3944,158.6597,5271.0
2023-10-20 14:45:00,161.37,161.46,161.21,161.32,7072.0,158.5418,158.6302,158.3846,158.4927,7072.0
2023-10-20 14:50:00,161.23,161.49,161.23,161.31,6109.0,158.4042,158.6597,158.4042,158.4828,6109.0
2023-10-20 14:55:00,161.32,161.51,161.13,161.28,7522.0,158.4927,158.6793,158.306,158.4534,7522.0
2023-10-20 15:00:00,161.28,161.38,161.14,161.16,4299.0,158.4534,158.5516,158.3158,158.3355,4299.0
2023-10-20 15:05:00,161.15,161.29,161.01,161.01,5071.0,158.3256,158.4632,158.1881,158.1881,5071.0
2023-10-20 15:10:00,161.0,161.05,160.77,160.87,3346.0,158.1783,158.2274,157.9523,158.0505,3346.0
2023-10-20 15:15:00,160.79,161.06,160.79,160.84,11785.0,157.9719,158.2372,157.9719,158.0211,11785.0
2023-10-20 15:20:00,160.84,160.85,160.55,160.55,3437.0,158.0211,158.0309,157.7362,157.7362,3437.0
2023-10-20 15:25:00,160.5,160.62,160.33,160.62,6660.0,157.687,157.8049,157.52,157.8049,6660.0
2023-10-20 15:30:00,160.64,160.65,160.47,160.52,9263.0,157.8246,157.8344,157.6576,157.7067,9263.0
2023-10-20 15:35:00,160.51,160.51,160.29,160.37,11997.0,157.6969,157.6969,157.4807,157.5593,11997.0
2023-10-20 15:40:00,160.33,160.37,160.11,160.16,10051.0,157.52,157.5593,157.3039,157.353,10051.0
2023-10-20 15:45:00,160.09,160.31,160.05,160.28,17397.0,157.2842,157.5004,157.2449,157.4709,17397.0
2023-10-20 15:50:00,160.28,160.28,159.87,160.07,33324.0,157.4709,157.4709,157.0681,157.2646,33324.0
2023-10-20 15:55:00,160.06,160.18,159.86,159.94,87014.0,157.2547,157.3726,157.0582,157.1368,87014.0
2023-10-23 09:30:00,159.38,159.67,158.76,159.67,13126.0,156.5867,156.8716,155.9775,156.8716,13126.0
2023-10-23 09:35:00,159.8,159.8,159.38,159.52,2047.0,156.9993,156.9993,156.5867,156.7242,2047.0
2023-10-23 09:40:00,159.41,159.46,159.12,159.32,3338.0,156.6161,156.6653,156.3312,156.5277,3338.0
2023-10-23 09:45:00,159.33,160.03,159.28,160.02,4520.0,156.5375,157.2253,156.4884,157.2154,4520.0
2023-10-23 09:50:00,160.14,160.39,159.73,159.73,8737.0,157.3333,157.579,156.9305,156.9305,8737.0
2023-10-23 09:55:00,159.74,159.93,159.16,159.75,15047.0,156.9403,157.127,156.3705,156.9502,15047.0
2023-10-23 10:00:00,159.89,160.01,159.56,159.56,11876.0,157.0877,157.2056,156.7635,156.7635,11876.0
2023-10-23 10:05:00,159.62,160.06,159.47,159.95,7041.0,156.8225,157.2547,156.6751,157.1467,7041.0
2023-10-23 10:10:00,160.15,160.19,159.84,160.07,7335.0,157.3432,157.3825,157.0386,157.2646,7335.0
2023-10-23 10:15:00,160.07,160.08,159.6,159.77,28614.0,157.2646,157.2744,156.8028,156.9698,28614.0
2023-10-23 10:20:00,159.77,159.93,159.71,159.9,6058.0,156.9698,157.127,156.9109,157.0975,6058.0
2023-10-23 10:25:00,159.89,159.99,159.78,159.78,6902.0,157.0877,157.186,156.9796,156.9796,6902.0
2023-10-23 10:30:00,159.77,159.77,159.53,159.56,1200.0,156.9698,156.9698,156.734,156.7635,1200.0
2023-10-23 10:35:00,159.4,159.8,159.36,159.68,4774.0,156.6063,156.9993,156.567,156.8814,4774.0
2023-10-23 10:40:00,159.63,159.63,159.44,159.44,3758.0,156.8323,156.8323,156.6456,156.6456,3758.0
2023-10-23 10:45:00,159.6,159.72,159.54,159.72,3990.0,156.8028,156.9207,156.7439,156.9207,3990.0
2023-10-23 10:50:00,159.6,159.7,159.56,159.69,2200.0,156.8028,156.9011,156.7635,156.8912,2200.0
2023-10-23 10:55:00,159.61,159.73,159.59,159.63,5390.0,156.8126,156.9305,156.793,156.8323,5390.0
2023-10-23 11:00:00,159.67,159.67,159.51,159.59,4168.0,156.8716,156.8716,156.7144,156.793,4168.0
2023-10-23 11:05:00,159.6,159.65,159.46,159.53,7700.0,156.8028,156.8519,156.6653,156.734,7700.0
2023-10-23 11:10:00,159.62,159.79,159.62,159.79,1900.0,156.8225,156.9895,156.8225,156.9895,1900.0
2023-10-23 11:15:00,159.75,160.19,159.66,160.14,9212.0,156.9502,157.3825,156.8618,157.3333,9212.0
2023-10-23 11:20:00,160.22,160.44,160.15,160.17,5258.0,157.4119,157.6281,157.3432,157.3628,5258.0
2023-10-23 11:25:00,160.2,160.23,160.09,160.13,3924.0,157.3923,157.4218,157.2842,157.3235,3924.0
2023-10-23 11:30:00,160.18,160.51,160.17,160.43,1990.0,157.3726,157.6969,157.3628,157.6183,1990.0
2023-10-23 11:35:00,160.34,160.42,160.32,160.37,2728.0,157.5298,157.6084,157.5102,157.5593,2728.0
2023-10-23 11:40:00,160.33,160.4,160.25,160.4,4199.0,157.52,157.5888,157.4414,157.5888,4199.0
2023-10-23 11:45:00,160.27,160.39,160.09,160.27,2927.0,157.4611,157.579,157.2842,157.4611,2927.0
2023-10-23 11:50:00,160.33,160.33,160.11,160.15,2455.0,157.52,157.52,157.3039,157.3432,2455.0
2023-10-23 11:55:00,160.11,160.32,160.07,160.31,1718.0,157.3039,157.5102,157.2646,157.5004,1718.0
2023-10-23 12:00:00,160.31,160.31,160.13,160.13,1610.0,157.5004,157.5004,157.3235,157.3235,1610.0
2023-10-23 12:05:00,160.21,160.35,160.2,160.25,2019.0,157.4021,157.5397,157.3923,157.4414,2019.0
2023-10-23 12:10:00,160.19,160.2,159.91,159.92,3895.0,157.3825,157.3923,157.1074,157.1172,3895.0
2023-10-23 12:15:00,159.95,160.06,159.65,159.87,6024.0,157.1467,157.2547,156.8519,157.0681,6024.0
2023-10-23 12:20:00,159.76,160.14,159.67,160.14,2150.0,156.96,157.3333,156.8716,157.3333,2150.0
2023-10-23 12:25:00,160.16,160.16,160.07,160.13,1798.0,157.353,157.353,157.2646,157.3235,1798.0
2023-10-23 12:30:00,160.14,160.26,160.05,160.2,3742.0,157.3333,157.4512,157.2449,157.3923,3742.0
2023-10-23 12:35:00,160.14,160.25,160.14,160.25,1392.0,157.3333,157.4414,157.3333,157.4414,1392.0
2023-10-23 12:40:00,160.22,160.31,160.22,160.3,700.0,157.4119,157.5004,157.4119,157.4905,700.0
2023-10-23 12:45:00,160.21,160.43,160.21,160.4,2091.0,157.4021,157.6183,157.4021,157.5888,2091.0
2023-10-23 12:50:00,160.47,160.47,160.39,160.45,3229.0,157.6576,157.6576,157.579,157.6379,3229.0
2023-10-23 12:55:00,160.45,160.65,160.45,160.57,12917.0,157.6379,157.8344,157.6379,157.7558,12917.0
2023-10-23 13:00:00,160.59,160.61,160.42,160.42,4369.0,157.7755,157.7951,157.6084,157.6084,4369.0
2023-10-23 13:05:00,160.54,160.66,160.49,160.51,2695.0,157.7263,157.8442,157.6772,157.6969,2695.0
2023-10-23 13:10:00,160.48,160.5,160.3,160.43,1884.0,157.6674,157.687,157.4905,157.6183,1884.0
2023-10-23 13:15:00,160.37,160.4,160.25,160.3,1700.0,157.5593,157.5888,157.4414,157.4905,1700.0
2023-10-23 13:20:00,160.39,160.39,160.22,160.33,3216.0,157.579,157.579,157.4119,157.52,3216.0
2023-10-23 13:25:00,160.29,160.31,160.23,160.25,2053.0,157.4807,157.5004,157.4218,157.4414,2053.0
2023-10-23 13:30:00,160.29,160.41,160.27,160.41,2843.0,157.4807,157.5986,157.4611,157.5986,2843.0
2023-10-23 13:35:00,160.34,160.52,160.29,160.47,2597.0,157.5298,157.7067,157.4807,157.6576,2597.0
2023-10-23 13:40:00,160.44,160.52,160.4,160.44,5278.0,157.6281,157.7067,157.5888,157.6281,5278.0
2023-10-23 13:45:00,160.44,160.76,160.39,160.69,8148.0,157.6281,157.9425,157.579,157.8737,8148.0
2023-10-23 13:50:00,160.65,160.65,160.36,160.37,7037.0,157.8344,157.8344,157.5495,157.5593,7037.0
2023-10-23 13:55:00,160.41,160.43,159.98,160.28,3429.0,157.5986,157.6183,157.1761,157.4709,3429.0
2023-10-23 14:00:00,160.22,160.23,159.96,160.05,3351.0,157.4119,157.4218,157.1565,157.2449,3351.0
2023-10-23 14:05:00,160.2,160.28,160.19,160.21,2084.0,157.3923,157.4709,157.3825,157.4021,2084.0
2023-10-23 14:10:00,160.14,160.14,159.91,159.93,2911.0,157.3333,157.3333,157.1074,157.127,2911.0
2023-10-23 14:15:00,159.86,159.93,159.76,159.76,2736.0,157.0582,157.127,156.96,156.96,2736.0
2023-10-23 14:20:00,159.75,159.91,159.71,159.89,1279.0,156.9502,157.1074,156.9109,157.0877,1279.0
2023-10-23 14:25:00,159.89,159.93,159.87,159.87,1445.0,157.0877,157.127,157.0681,157.0681,1445.0
2023-10-23 14:30:00,159.88,160.03,159.87,159.99,4509.0,157.0779,157.2253,157.0681,157.186,4509.0
2023-10-23 14:35:00,160.03,160.21,160.03,160.21,1102.0,157.2253,157.4021,157.2253,157.4021,1102.0
2023-10-23 14:40:00,160.22,160.42,160.04,160.07,4705.0,157.4119,157.6084,157.2351,157.2646,4705.0
2023-10-23 14:45:00,160.26,160.27,160.16,160.18,1671.0,157.4512,157.4611,157.353,157.3726,1671.0
2023-10-23 14:50:00,160.18,160.26,160.12,160.22,3046.0,157.3726,157.4512,157.3137,157.4119,3046.0
2023-10-23 14:55:00,160.22,160.32,160.14,160.23,5887.0,157.4119,157.5102,157.3333,157.4218,5887.0
2023-10-23 15:00:00,160.26,160.26,160.08,160.22,3437.0,157.4512,157.4512,157.2744,157.4119,3437.0
2023-10-23 15:05:00,160.18,160.18,160.06,160.1,3557.0,157.3726,157.3726,157.2547,157.294,3557.0
2023-10-23 15:10:00,160.04,160.13,159.89,159.97,8975.0,157.2351,157.3235,157.0877,157.1663,8975.0
2023-10-23 15:15:00,159.96,160.1,159.89,160.1,5388.0,157.1565,157.294,157.0877,157.294,5388.0
2023-10-23 15:20:00,159.98,159.98,159.58,159.7,6449.0,157.1761,157.1761,156.7832,156.9011,6449.0
2023-10-23 15:25:00,159.64,159.79,159.55,159.58,3251.0,156.8421,156.9895,156.7537,156.7832,3251.0
2023-10-23 15:30:00,159.53,159.7,159.46,159.62,5582.0,156.734,156.9011,156.6653,156.8225,5582.0
2023-10-23 15:35:00,159.63,159.63,159.34,159.41,9891.0,156.8323,156.8323,156.5474,156.6161,9891.0
2023-10-23 15:40:00,159.35,159.6,159.33,159.58,6582.0,156.5572,156.8028,156.5375,156.7832,6582.0
2023-10-23 15:45:00,159.55,159.71,159.51,159.69,12033.0,156.7537,156.9109,156.7144,156.8912,12033.0
2023-10-23 15:50:00,159.81,159.81,159.13,159.23,25516.0,157.0091,157.0091,156.341,156.4393,25516.0
2023-10-23 15:55:00,159.23,159.35,158.98,159.15,73118.0,156.4393,156.5572,156.1937,156.3607,73118.0
2023-10-24 09:30:00,160.19,160.37,159.42,160.37,15726.0,157.3825,157.5593,156.626,157.5593,15726.0
2023-10-24 09:35:00,161.0,161.0,159.99,160.0,6928.0,158.1783,158.1783,157.186,157.1958,6928.0
2023-10-24 09:40:00,159.98,160.0,159.37,159.84,5362.0,157.1761,157.1958,156.5768,157.0386,5362.0
2023-10-24 09:45:00,160.25,160.26,159.96,160.17,3786.0,157.4414,157.4512,157.1565,157.3628,3786.0
2023-10-24 09:50:00,160.17,160.24,159.81,159.94,4932.0,157.3628,157.4316,157.0091,157.1368,4932.0
2023-10-24 09:55:00,159.98,160.18,159.76,160.18,9917.0,157.1761,157.3726,156.96,157.3726,9917.0
2023-10-24 10:00:00,160.26,160.31,159.91,160.15,11397.0,157.4512,157.5004,157.1074,157.3432,11397.0
2023-10-24 10:05:00,160.16,160.44,160.16,160.33,10642.0,157.353,157.6281,157.353,157.52,10642.0
2023-10-24 10:10:00,160.31,160.31,160.03,160.22,7715.0,157.5004,157.5004,157.2253,157.4119,7715.0
2023-10-24 10:15:00,160.18,160.35,160.15,160.28,1801.0,157.3726,157.5397,157.3432,157.4709,1801.0
2023-10-24 10:20:00,160.35,160.7,160.35,160.53,3125.0,157.5397,157.8835,157.5397,157.7165,3125.0
2023-10-24 10:25:00,160.48,160.73,160.31,160.73,6614.0,157.6674,157.913,157.5004,157.913,6614.0
2023-10-24 10:30:00,160.58,160.65,160.47,160.5,4475.0,157.7656,157.8344,157.6576,157.687,4475.0
2023-10-24 10:35:00,160.45,160.71,160.32,160.49,5081.0,157.6379,157.8933,157.5102,157.6772,5081.0
2023-10-24 10:40:00,160.49,160.57,160.14,160.23,6005.0,157.6772,157.7558,157.3333,157.4218,6005.0
2023-10-24 10:45:00,160.21,160.51,160.18,160.51,2832.0,157.4021,157.6969,157.3726,157.6969,2832.0
2023-10-24 10:50:00,160.49,160.79,160.46,160.7,7737.0,157.6772,157.9719,157.6477,157.8835,7737.0
2023-10-24 10:55:00,160.75,160.75,160.45,160.51,4570.0,157.9326,157.9326,157.6379,157.6969,4570.0
2023-10-24 11:00:00,160.41,160.49,160.32,160.47,14814.0,157.5986,157.6772,157.5102,157.6576,14814.0
2023-10-24 11:05:00,160.45,160.78,160.38,160.53,22750.0,157.6379,157.9621,157.5691,157.7165,22750.0
2023-10-24 11:10:00,160.47,160.5,160.31,160.31,5802.0,157.6576,157.687,157.5004,157.5004,5802.0
2023-10-24 11:15:00,160.34,160.51,160.29,160.36,3070.0,157.5298,157.6969,157.4807,157.5495,3070.0
2023-10-24 11:20:00,160.4,160.44,160.1,160.17,8544.0,157.5888,157.6281,157.294,157.3628,8544.0
2023-10-24 11:25:00,160.14,160.25,160.05,160.25,7625.0,157.3333,157.4414,157.2449,157.4414,7625.0
2023-10-24 11:30:00,160.18,160.3,159.97,160.0,10443.0,157.3726,157.4905,157.1663,157.1958,10443.0
2023-10-24 11:35:00,159.91,159.95,159.81,159.87,1800.0,157.1074,157.1467,157.0091,157.0681,1800.0
2023-10-24 11:40:00,159.82,159.92,159.8,159.9,2616.0,157.0189,157.1172,156.9993,157.0975,2616.0
2023-10-24 11:45:00,159.84,159.85,159.43,159.5,10987.0,157.0386,157.0484,156.6358,156.7046,10987.0
2023-10-24 11:50:00,159.56,159.64,159.37,159.62,14424.0,156.7635,156.8421,156.5768,156.8225,14424.0
2023-10-24 11:55:00,159.7,159.7,159.49,159.51,6182.0,156.9011,156.9011,156.6947,156.7144,6182.0
2023-10-24 12:00:00,159.64,159.87,159.64,159.72,9068.0,156.8421,157.0681,156.8421,156.9207,9068.0
2023-10-24 12:05:00,159.73,159.83,159.68,159.74,1533.0,156.9305,157.0288,156.8814,156.9403,1533.0
2023-10-24 12:10:00,159.81,159.88,159.7,159.7,2688.0,157.0091,157.0779,156.9011,156.9011,2688.0
2023-10-24 12:15:00,159.66,159.66,159.48,159.53,4925.0,156.8618,156.8618,156.6849,156.734,4925.0
2023-10-24 12:20:00,159.55,159.57,159.47,159.55,5983.0,156.7537,156.7733,156.6751,156.7537,5983.0
2023-10-24 12:25:00,159.58,159.76,159.39,159.5,9385.0,156.7832,156.96,156.5965,156.7046,9385.0
2023-10-24 12:30:00,159.49,159.67,159.46,159.59,2800.0,156.6947,156.8716,156.6653,156.793,2800.0
2023-10-24 12:35:00,159.62,159.67,159.49,159.59,3655.0,156.8225,156.8716,156.6947,156.793,3655.0
2023-10-24 12:40:00,159.62,159.7,159.52,159.52,1608.0,156.8225,156.9011,156.7242,156.7242,1608.0
2023-10-24 12:45:00,159.53,159.61,159.5,159.5,3183.0,156.734,156.8126,156.7046,156.7046,3183.0
2023-10-24 12:50:00,159.51,159.57,159.49,159.57,2836.0,156.7144,156.7733,156.6947,156.7733,2836.0
2023-10-24 12:55:00,159.56,159.65,159.5,159.65,1328.0,156.7635,156.8519,156.7046,156.8519,1328.0
2023-10-24 13:00:00,159.6,159.8,159.6,159.65,3245.0,156.8028,156.9993,156.8028,156.8519,3245.0
2023-10-24 13:05:00,159.62,159.68,159.59,159.62,1445.0,156.8225,156.8814,156.793,156.8225,1445.0
2023-10-24 13:10:00,159.57,159.62,159.48,159.59,3903.0,156.7733,156.8225,156.6849,156.793,3903.0
2023-10-24 13:15:00,159.54,159.62,159.47,159.61,8205.0,156.7439,156.8225,156.6751,156.8126,8205.0
2023-10-24 13:20:00,159.54,159.72,159.48,159.55,3559.0,156.7439,156.9207,156.6849,156.7537,3559.0
2023-10-24 13:25:00,159.55,159.68,159.49,159.65,6919.0,156.7537,156.8814,156.6947,156.8519,6919.0
2023-10-24 13:30:00,159.67,159.83,159.65,159.77,11747.0,156.8716,157.0288,156.8519,156.9698,11747.0
2023-10-24 13:35:00,159.77,160.02,159.76,160.02,13644.0,156.9698,157.2154,156.96,157.2154,13644.0
2023-10-24 13:40:00,160.0,160.01,159.79,159.81,110262.0,157.1958,157.2056,156.9895,157.0091,110262.0
2023-10-24 13:45:00,159.77,159.84,159.68,159.76,4884.0,156.9698,157.0386,156.8814,156.96,4884.0
2023-10-24 13:50:00,159.83,159.88,159.71,159.88,3129.0,157.0288,157.0779,156.9109,157.0779,3129.0
2023-10-24 13:55:00,159.92,159.93,159.77,159.87,9699.0,157.1172,157.127,156.9698,157.0681,9699.0
2023-10-24 14:00:00,159.86,159.94,159.75,159.82,9544.0,157.0582,157.1368,156.9502,157.0189,9544.0
2023-10-24 14:05:00,159.77,159.77,159.63,159.72,3353.0,156.9698,156.9698,156.8323,156.9207,3353.0
2023-10-24 14:10:00,159.75,159.84,159.67,159.75,5049.0,156.9502,157.0386,156.8716,156.9502,5049.0
2023-10-24 14:15:00,159.74,159.74,159.59,159.64,2436.0,156.9403,156.9403,156.793,156.8421,2436.0
2023-10-24 14:20:00,159.61,159.81,159.56,159.79,5758.0,156.8126,157.0091,156.7635,156.9895,5758.0
2023-10-24 14:25:00,159.74,160.01,159.74,160.01,2768.0,156.9403,157.2056,156.9403,157.2056,2768.0
2023-10-24 14:30:00,160.06,160.17,159.92,159.92,41930.0,157.2547,157.3628,157.1172,157.1172,41930.0
2023-10-24 14:35:00,159.91,160.19,159.9,160.07,19658.0,157.1074,157.3825,157.0975,157.2646,19658.0
2023-10-24 14:40:00,160.06,160.21,160.05,160.12,5377.0,157.2547,157.4021,157.2449,157.3137,5377.0
2023-10-24 14:45:00,160.21,160.4,160.19,160.4,1980.0,157.4021,157.5888,157.3825,157.5888,1980.0
2023-10-24 14:50:00,160.31,160.4,160.26,160.4,3581.0,157.5004,157.5888,157.4512,157.5888,3581.0
2023-10-24 14:55:00,160.41,160.44,160.29,160.38,2606.0,157.5986,157.6281,157.4807,157.5691,2606.0
2023-10-24 15:00:00,160.36,160.57,160.35,160.57,3356.0,157.5495,157.7558,157.5397,157.7558,3356.0
2023-10-24 15:05:00,160.52,160.58,160.4,160.53,7086.0,157.7067,157.7656,157.5888,157.7165,7086.0
2023-10-24 15:10:00,160.49,160.59,160.41,160.47,8098.0,157.6772,157.7755,157.5986,157.6576,8098.0
2023-10-24 15:15:00,160.46,160.73,160.46,160.7,5511.0,157.6477,157.913,157.6477,157.8835,5511.0
2023-10-24 15:20:00,160.66,160.83,160.58,160.65,18396.0,157.8442,158.0112,157.7656,157.8344,18396.0
2023-10-24 15:25:00,160.62,160.79,160.61,160.76,2044.0,157.8049,157.9719,157.7951,157.9425,2044.0
2023-10-24 15:30:00,160.78,160.83,160.68,160.72,13489.0,157.9621,158.0112,157.8639,157.9032,13489.0
2023-10-24 15:35:00,160.72,160.77,160.55,160.57,8442.0,157.9032,157.9523,157.7362,157.7558,8442.0
2023-10-24 15:40:00,160.56,160.66,160.45,160.48,17260.0,157.746,157.8442,157.6379,157.6674,17260.0
2023-10-24 15:45:00,160.47,160.5,160.24,160.25,14726.0,157.6576,157.687,157.4316,157.4414,14726.0
2023-10-24 15:50:00,160.4,160.47,160.22,160.32,20839.0,157.5888,157.6576,157.4119,157.5102,20839.0
2023-10-24 15:55:00,160.33,160.54,160.14,160.21,62678.0,157.52,157.7263,157.3333,157.4021,62678.0
2023-10-25 09:30:00,160.0,160.0,159.64,159.99,13074.0,157.1958,157.1958,156.8421,157.186,13074.0
2023-10-25 09:35:00,159.8,159.81,159.22,159.29,2977.0,156.9993,157.0091,156.4295,156.4982,2977.0
2023-10-25 09:40:00,159.44,159.44,158.64,158.65,1801.0,156.6456,156.6456,155.8596,155.8695,1801.0
2023-10-25 09:45:00,158.5,158.67,158.38,158.59,2958.0,155.7221,155.8891,155.6042,155.8105,2958.0
2023-10-25 09:50:00,158.58,158.86,158.57,158.75,2681.0,155.8007,156.0758,155.7909,155.9677,2681.0
2023-10-25 09:55:00,158.7,158.7,158.42,158.5,1768.0,155.9186,155.9186,155.6435,155.7221,1768.0
2023-10-25 10:00:00,158.42,158.84,158.32,158.74,16393.0,155.6435,156.0561,155.5452,155.9579,16393.0
2023-10-25 10:05:00,158.67,158.72,158.31,158.42,19023.0,155.8891,155.9382,155.5354,155.6435,19023.0
2023-10-25 10:10:00,158.42,158.42,158.29,158.36,1900.0,155.6435,155.6435,155.5158,155.5845,1900.0
2023-10-25 10:15:00,158.25,158.36,158.12,158.26,3100.0,155.4765,155.5845,155.3487,155.4863,3100.0
2023-10-25 10:20:00,158.28,158.79,158.21,158.78,2286.0,155.5059,156.007,155.4372,155.9972,2286.0
2023-10-25 10:25:00,158.82,158.97,158.74,158.89,3969.0,156.0365,156.1838,155.9579,156.1052,3969.0
2023-10-25 10:30:00,158.82,159.24,158.82,159.21,13282.0,156.0365,156.4491,156.0365,156.4196,13282.0
2023-10-25 10:35:00,159.15,159.71,159.15,159.63,6607.0,156.3607,156.9109,156.3607,156.8323,6607.0
2023-10-25 10:40:00,159.61,160.02,159.58,160.0,10570.0,156.8126,157.2154,156.7832,157.1958,10570.0
2023-10-25 10:45:00,159.85,160.04,159.75,159.99,9443.0,157.0484,157.2351,156.9502,157.186,9443.0
2023-10-25 10:50:00,159.95,160.04,159.79,160.01,5751.0,157.1467,157.2351,156.9895,157.2056,5751.0
2023-10-25 10:55:00,159.95,160.01,159.87,159.96,1661.0,157.1467,157.2056,157.0681,157.1565,1661.0
2023-10-25 11:00:00,159.98,160.06,159.89,159.97,6941.0,157.1761,157.2547,157.0877,157.1663,6941.0
2023-10-25 11:05:00,160.03,160.14,159.95,160.04,11416.0,157.2253,157.3333,157.1467,157.2351,11416.0
2023-10-25 11:10:00,160.06,160.14,159.84,160.13,8320.0,157.2547,157.3333,157.0386,157.3235,8320.0
2023-10-25 11:15:00,160.15,160.43,160.15,160.37,2402.0,157.3432,157.6183,157.3432,157.5593,2402.0
2023-10-25 11:20:00,160.41,160.48,160.08,160.14,3513.0,157.5986,157.6674,157.2744,157.3333,3513.0
2023-10-25 11:25:00,160.14,160.6,160.14,160.35,3879.0,157.3333,157.7853,157.3333,157.5397,3879.0
2023-10-25 11:30:00,160.33,160.33,159.89,159.9,3118.0,157.52,157.52,157.0877,157.0975,3118.0
2023-10-25 11:35:00,159.84,160.16,159.84,160.05,6052.0,157.0386,157.353,157.0386,157.2449,6052.0
2023-10-25 11:40:00,160.09,160.19,159.74,159.95,2997.0,157.2842,157.3825,156.9403,157.1467,2997.0
2023-10-25 11:45:00,160.01,160.01,159.88,159.96,923.0,157.2056,157.2056,157.0779,157.1565,923.0
2023-10-25 11:50:00,159.86,159.93,159.63,159.79,4420.0,157.0582,157.127,156.8323,156.9895,4420.0
2023-10-25 11:55:00,159.77,159.91,159.69,159.71,4989.0,156.9698,157.1074,156.8912,156.9109,4989.0
2023-10-25 12:00:00,159.72,159.72,159.56,159.68,1717.0,156.9207,156.9207,156.7635,156.8814,1717.0
2023-10-25 12:05:00,159.69,159.69,159.39,159.47,3627.0,156.8912,156.8912,156.5965,156.6751,3627.0
2023-10-25 12:10:00,159.54,159.54,159.34,159.43,3501.0,156.7439,156.7439,156.5474,156.6358,3501.0
2023-10-25 12:15:00,159.42,159.53,159.37,159.53,1824.0,156.626,156.734,156.5768,156.734,1824.0
2023-10-25 12:20:00,159.48,159.54,159.36,159.45,4647.0,156.6849,156.7439,156.567,156.6554,4647.0
2023-10-25 12:25:00,159.42,159.42,159.26,159.4,2418.0,156.626,156.626,156.4688,156.6063,2418.0
2023-10-25 12:30:00,159.36,159.69,159.36,159.48,5343.0,156.567,156.8912,156.567,156.6849,5343.0
2023-10-25 12:35:00,159.46,159.46,159.27,159.32,3052.0,156.6653,156.6653,156.4786,156.5277,3052.0
2023-10-25 12:40:00,159.29,159.34,159.03,159.34,3503.0,156.4982,156.5474,156.2428,156.5474,3503.0
2023-10-25 12:45:00,159.27,159.27,158.89,159.01,3693.0,156.4786,156.4786,156.1052,156.2231,3693.0
2023-10-25 12:50:00,159.0,159.06,158.91,159.04,2634.0,156.2133,156.2723,156.1249,156.2526,2634.0
2023-10-25 12:55:00,159.02,159.06,158.87,159.0,10937.0,156.233,156.2723,156.0856,156.2133,10937.0
2023-10-25 13:00:00,159.12,159.2,158.86,158.93,3952.0,156.3312,156.4098,156.0758,156.1445,3952.0
2023-10-25 13:05:00,159.0,159.12,158.94,159.12,2022.0,156.2133,156.3312,156.1544,156.3312,2022.0
2023-10-25 13:10:00,159.05,159.27,159.05,159.22,1500.0,156.2624,156.4786,156.2624,156.4295,1500.0
2023-10-25 13:15:00,159.22,159.49,159.17,159.49,7813.0,156.4295,156.6947,156.3803,156.6947,7813.0
2023-10-25 13:20:00,159.43,159.49,159.33,159.46,3200.0,156.6358,156.6947,156.5375,156.6653,3200.0
2023-10-25 13:25:00,159.54,159.54,159.25,159.27,4237.0,156.7439,156.7439,156.4589,156.4786,4237.0
2023-10-25 13:30:00,159.25,159.34,159.2,159.3,4190.0,156.4589,156.5474,156.4098,156.5081,4190.0
2023-10-25 13:35:00,159.24,159.46,159.24,159.45,4258.0,156.4491,156.6653,156.4491,156.6554,4258.0
2023-10-25 13:40:00,159.3,159.58,159.3,159.51,2769.0,156.5081,156.7832,156.5081,156.7144,2769.0
2023-10-25 13:45:00,159.43,159.72,159.36,159.56,7480.0,156.6358,156.9207,156.567,156.7635,7480.0
2023-10-25 13:50:00,159.59,159.61,159.47,159.5,12482.0,156.793,156.8126,156.6751,156.7046,12482.0
2023-10-25 13:55:00,159.54,159.84,159.53,159.74,11876.0,156.7439,157.0386,156.734,156.9403,11876.0
2023-10-25 14:00:00,159.69,159.81,159.67,159.7,7071.0,156.8912,157.0091,156.8716,156.9011,7071.0
2023-10-25 14:05:00,159.7,159.81,159.54,159.59,14944.0,156.9011,157.0091,156.7439,156.793,14944.0
2023-10-25 14:10:00,159.6,159.78,159.34,159.69,12348.0,156.8028,156.9796,156.5474,156.8912,12348.0
2023-10-25 14:15:00,159.72,159.89,159.65,159.82,4369.0,156.9207,157.0877,156.8519,157.0189,4369.0
2023-10-25 14:20:00,159.8,159.97,159.79,159.91,4803.0,156.9993,157.1663,156.9895,157.1074,4803.0
2023-10-25 14:25:00,159.97,159.99,159.69,159.7,16023.0,157.1663,157.186,156.8912,156.9011,16023.0
2023-10-25 14:30:00,159.7,159.87,159.69,159.87,8440.0,156.9011,157.0681,156.8912,157.0681,8440.0
2023-10-25 14:35:00,159.81,159.85,159.69,159.76,10806.0,157.0091,157.0484,156.8912,156.96,10806.0
2023-10-25 14:40:00,159.72,159.79,159.51,159.52,4909.0,156.9207,156.9895,156.7144,156.7242,4909.0
2023-10-25 14:45:00,159.51,159.63,159.51,159.58,11953.0,156.7144,156.8323,156.7144,156.7832,11953.0
2023-10-25 14:50:00,159.61,159.86,159.59,159.86,3029.0,156.8126,157.0582,156.793,157.0582,3029.0
2023-10-25 14:55:00,159.81,159.89,159.54,159.55,8067.0,157.0091,157.0877,156.7439,156.7537,8067.0
2023-10-25 15:00:00,159.52,159.56,159.34,159.43,10601.0,156.7242,156.7635,156.5474,156.6358,10601.0
2023-10-25 15:05:00,159.49,159.57,159.4,159.53,9083.0,156.6947,156.7733,156.6063,156.734,9083.0
2023-10-25 15:10:00,159.53,159.65,159.51,159.54,5250.0,156.734,156.8519,156.7144,156.7439,5250.0
2023-10-25 15:15:00,159.52,159.66,159.52,159.56,5780.0,156.7242,156.8618,156.7242,156.7635,5780.0
2023-10-25 15:20:00,159.55,159.6,159.48,159.55,6047.0,156.7537,156.8028,156.6849,156.7537,6047.0
2023-10-25 15:25:00,159.59,159.61,159.17,159.17,12775.0,156.793,156.8126,156.3803,156.3803,12775.0
2023-10-25 15:30:00,159.16,159.44,159.12,159.35,7161.0,156.3705,156.6456,156.3312,156.5572,7161.0
2023-10-25 15:35:00,159.32,159.41,159.2,159.21,7382.0,156.5277,156.6161,156.4098,156.4196,7382.0
2023-10-25 15:40:00,159.21,159.24,158.99,159.01,6435.0,156.4196,156.4491,156.2035,156.2231,6435.0
2023-10-25 15:45:00,159.03,159.15,158.9,159.06,14840.0,156.2428,156.3607,156.1151,156.2723,14840.0
2023-10-25 15:50:00,159.1,159.22,158.86,158.87,25158.0,156.3116,156.4295,156.0758,156.0856,25158.0
2023-10-25 15:55:00,158.89,158.93,158.6,158.7,112025.0,156.1052,156.1445,155.8203,155.9186,112025.0
2023-10-26 09:30:00,159.6,160.41,159.6,159.98,11315.0,156.8028,157.5986,156.8028,157.1761,11315.0
2023-10-26 09:35:00,160.42,160.59,160.18,160.47,4732.0,157.6084,157.7755,157.3726,157.6576,4732.0
2023-10-26 09:40:00,160.65,161.04,160.62,161.04,5386.0,157.8344,158.2176,157.8049,158.2176,5386.0
2023-10-26 09:45:00,160.6,160.94,160.48,160.68,6624.0,157.7853,158.1193,157.6674,157.8639,6624.0
2023-10-26 09:50:00,160.68,160.78,160.08,160.4,11753.0,157.8639,157.9621,157.2744,157.5888,11753.0
2023-10-26 09:55:00,160.5,160.67,160.03,160.07,3644.0,157.687,157.8541,157.2253,157.2646,3644.0
2023-10-26 10:00:00,160.06,160.06,159.56,159.58,11186.0,157.2547,157.2547,156.7635,156.7832,11186.0
2023-10-26 10:05:00,159.61,159.91,159.19,159.22,14478.0,156.8126,157.1074,156.4,156.4295,14478.0
2023-10-26 10:10:00,159.31,159.86,159.27,159.78,6493.0,156.5179,157.0582,156.4786,156.9796,6493.0
2023-10-26 10:15:00,159.86,159.96,159.68,159.93,2631.0,157.0582,157.1565,156.8814,157.127,2631.0
2023-10-26 10:20:00,159.93,159.93,159.41,159.44,6295.0,157.127,157.127,156.6161,156.6456,6295.0
2023-10-26 10:25:00,159.52,159.9,159.52,159.83,3285.0,156.7242,157.0975,156.7242,157.0288,3285.0
2023-10-26 10:30:00,159.79,159.86,159.44,159.53,8460.0,156.9895,157.0582,156.6456,156.734,8460.0
2023-10-26 10:35:00,159.6,159.66,159.41,159.63,7177.0,156.8028,156.8618,156.6161,156.8323,7177.0
2023-10-26 10:40:00,159.68,160.06,159.67,159.97,6549.0,156.8814,157.2547,156.8716,157.1663,6549.0
2023-10-26 10:45:00,160.02,160.56,159.94,160.47,6634.0,157.2154,157.746,157.1368,157.6576,6634.0
2023-10-26 10:50:00,160.5,160.84,160.42,160.69,8994.0,157.687,158.0211,157.6084,157.8737,8994.0
2023-10-26 10:55:00,160.75,160.79,160.61,160.67,6074.0,157.9326,157.9719,157.7951,157.8541,6074.0
2023-10-26 11:00:00,160.69,160.78,160.2,160.39,5755.0,157.8737,157.9621,157.3923,157.579,5755.0
2023-10-26 11:05:00,160.17,160.37,160.05,160.1,3720.0,157.3628,157.5593,157.2449,157.294,3720.0
2023-10-26 11:10:00,160.17,160.17,159.38,159.53,12891.0,157.3628,157.3628,156.5867,156.734,12891.0
2023-10-26 11:15:00,159.48,159.78,159.47,159.68,6782.0,156.6849,156.9796,156.6751,156.8814,6782.0
2023-10-26 11:20:00,159.66,159.7,159.52,159.55,4746.0,156.8618,156.9011,156.7242,156.7537,4746.0
2023-10-26 11:25:00,159.62,159.92,159.55,159.82,3624.0,156.8225,157.1172,156.7537,157.0189,3624.0
2023-10-26 11:30:00,159.82,159.92,159.81,159.86,747.0,157.0189,157.1172,157.0091,157.0582,747.0
2023-10-26 11:35:00,160.0,160.11,159.88,159.88,2019.0,157.1958,157.3039,157.0779,157.0779,2019.0
2023-10-26 11:40:00,159.86,159.86,159.53,159.53,2868.0,157.0582,157.0582,156.734,156.734,2868.0
2023-10-26 11:45:00,159.52,159.64,159.34,159.52,9181.0,156.7242,156.8421,156.5474,156.7242,9181.0
2023-10-26 11:50:00,159.42,159.57,159.36,159.57,4708.0,156.626,156.7733,156.567,156.7733,4708.0
2023-10-26 11:55:00,159.54,159.61,159.37,159.41,5404.0,156.7439,156.8126,156.5768,156.6161,5404.0
2023-10-26 12:00:00,159.38,159.43,159.19,159.19,7860.0,156.5867,156.6358,156.4,156.4,7860.0
2023-10-26 12:05:00,159.18,159.37,159.14,159.15,3193.0,156.3902,156.5768,156.3509,156.3607,3193.0
2023-10-26 12:10:00,159.15,159.21,159.08,159.21,1569.0,156.3607,156.4196,156.2919,156.4196,1569.0
2023-10-26 12:15:00,159.21,159.31,159.13,159.13,6100.0,156.4196,156.5179,156.341,156.341,6100.0
2023-10-26 12:20:00,159.13,159.23,158.92,159.06,5785.0,156.341,156.4393,156.1347,156.2723,5785.0
2023-10-26 12:25:00,159.05,159.46,158.97,159.39,4844.0,156.2624,156.6653,156.1838,156.5965,4844.0
2023-10-26 12:30:00,159.45,159.57,159.39,159.49,2604.0,156.6554,156.7733,156.5965,156.6947,2604.0
2023-10-26 12:35:00,159.47,159.52,159.34,159.44,2777.0,156.6751,156.7242,156.5474,156.6456,2777.0
2023-10-26 12:40:00,159.38,159.5,159.32,159.41,2685.0,156.5867,156.7046,156.5277,156.6161,2685.0
2023-10-26 12:45:00,159.42,159.42,159.25,159.37,2472.0,156.626,156.626,156.4589,156.5768,2472.0
2023-10-26 12:50:00,159.46,159.52,159.08,159.09,7797.0,156.6653,156.7242,156.2919,156.3017,7797.0
2023-10-26 12:55:00,159.11,159.42,159.11,159.34,2576.0,156.3214,156.626,156.3214,156.5474,2576.0
2023-10-26 13:00:00,159.26,159.5,159.07,159.36,3318.0,156.4688,156.7046,156.2821,156.567,3318.0
2023-10-26 13:05:00,159.35,159.42,159.18,159.26,1855.0,156.5572,156.626,156.3902,156.4688,1855.0
2023-10-26 13:10:00,159.2,159.35,159.15,159.35,2302.0,156.4098,156.5572,156.3607,156.5572,2302.0
2023-10-26 13:15:00,159.3,159.5,159.24,159.42,2222.0,156.5081,156.7046,156.4491,156.626,2222.0
2023-10-26 13:20:00,159.48,159.48,159.01,159.13,4460.0,156.6849,156.6849,156.2231,156.341,4460.0
2023-10-26 13:25:00,159.13,159.19,159.05,159.09,2598.0,156.341,156.4,156.2624,156.3017,2598.0
2023-10-26 13:30:00,159.04,159.15,158.88,159.11,2403.0,156.2526,156.3607,156.0954,156.3214,2403.0
2023-10-26 13:35:00,159.15,159.23,159.04,159.16,2404.0,156.3607,156.4393,156.2526,156.3705,2404.0
2023-10-26 13:40:00,159.14,159.3,159.09,159.3,5662.0,156.3509,156.5081,156.3017,156.5081,5662.0
2023-10-26 13:45:00,159.22,159.37,159.13,159.37,3161.0,156.4295,156.5768,156.341,156.5768,3161.0
2023-10-26 13:50:00,159.5,159.5,159.19,159.35,2926.0,156.7046,156.7046,156.4,156.5572,2926.0
2023-10-26 13:55:00,159.39,159.44,159.21,159.25,14720.0,156.5965,156.6456,156.4196,156.4589,14720.0
2023-10-26 14:00:00,159.35,159.35,159.15,159.26,1223.0,156.5572,156.5572,156.3607,156.4688,1223.0
2023-10-26 14:05:00,159.24,159.34,159.18,159.22,2385.0,156.4491,156.5474,156.3902,156.4295,2385.0
2023-10-26 14:10:00,159.28,159.65,159.28,159.65,3210.0,156.4884,156.8519,156.4884,156.8519,3210.0
2023-10-26 14:15:00,159.74,159.74,159.54,159.62,1164.0,156.9403,156.9403,156.7439,156.8225,1164.0
2023-10-26 14:20:00,159.66,159.68,159.55,159.61,3216.0,156.8618,156.8814,156.7537,156.8126,3216.0
2023-10-26 14:25:00,159.59,159.65,159.51,159.65,3771.0,156.793,156.8519,156.7144,156.8519,3771.0
2023-10-26 14:30:00,159.64,159.93,159.54,159.73,3270.0,156.8421,157.127,156.7439,156.9305,3270.0
2023-10-26 14:35:00,159.73,159.83,159.64,159.76,3465.0,156.9305,157.0288,156.8421,156.96,3465.0
2023-10-26 14:40:00,159.69,159.92,159.67,159.84,2007.0,156.8912,157.1172,156.8716,157.0386,2007.0
2023-10-26 14:45:00,159.9,159.97,159.82,159.82,1826.0,157.0975,157.1663,157.0189,157.0189,1826.0
2023-10-26 14:50:00,159.81,159.9,159.76,159.9,2394.0,157.0091,157.0975,156.96,157.0975,2394.0
2023-10-26 14:55:00,159.85,160.09,159.84,160.0,13475.0,157.0484,157.2842,157.0386,157.1958,13475.0
2023-10-26 15:00:00,160.0,160.02,159.88,159.97,8339.0,157.1958,157.2154,157.0779,157.1663,8339.0
2023-10-26 15:05:00,159.89,159.93,159.73,159.81,4693.0,157.0877,157.127,156.9305,157.0091,4693.0
2023-10-26 15:10:00,159.77,159.77,159.42,159.42,4269.0,156.9698,156.9698,156.626,156.626,4269.0
2023-10-26 15:15:00,159.48,159.7,159.35,159.53,4349.0,156.6849,156.9011,156.5572,156.734,4349.0
2023-10-26 15:20:00,159.53,159.59,159.26,159.34,5254.0,156.734,156.793,156.4688,156.5474,5254.0
2023-10-26 15:25:00,159.31,159.36,159.12,159.12,3527.0,156.5179,156.567,156.3312,156.3312,3527.0
2023-10-26 15:30:00,159.07,159.08,158.9,159.03,29166.0,156.2821,156.2919,156.1151,156.2428,29166.0
2023-10-26 15:35:00,158.99,159.13,158.52,158.68,30565.0,156.2035,156.341,155.7417,155.8989,30565.0
2023-10-26 15:40:00,158.63,158.69,158.47,158.67,12846.0,155.8498,155.9088,155.6926,155.8891,12846.0
2023-10-26 15:45:00,158.65,158.97,158.59,158.88,26456.0,155.8695,156.1838,155.8105,156.0954,26456.0
2023-10-26 15:50:00,158.91,159.0,158.71,158.72,38984.0,156.1249,156.2133,155.9284,155.9382,38984.0
2023-10-26 15:55:00,158.72,158.83,158.33,158.42,114505.0,155.9382,156.0463,155.5551,155.6435,114505.0
2023-10-27 09:30:00,158.2,158.87,158.2,158.76,13105.0,155.4273,156.0856,155.4273,155.9775,13105.0
2023-10-27 09:35:00,158.46,158.61,158.27,158.43,4245.0,155.6828,155.8302,155.4961,155.6533,4245.0
2023-10-27 09:40:00,158.58,158.62,157.88,158.12,6453.0,155.8007,155.84,155.1129,155.3487,6453.0
2023-10-27 09:45:00,158.17,158.56,158.06,158.37,4269.0,155.3979,155.781,155.2898,155.5944,4269.0
2023-10-27 09:50:00,158.49,158.55,157.97,158.53,3720.0,155.7123,155.7712,155.2014,155.7516,3720.0
2023-10-27 09:55:00,158.54,158.74,158.44,158.74,3006.0,155.7614,155.9579,155.6631,155.9579,3006.0
2023-10-27 10:00:00,158.49,158.69,158.03,158.65,3466.0,155.7123,155.9088,155.2603,155.8695,3466.0
2023-10-27 10:05:00,158.59,158.81,158.55,158.61,2512.0,155.8105,156.0266,155.7712,155.8302,2512.0
2023-10-27 10:10:00,158.74,158.95,158.69,158.69,5038.0,155.9579,156.1642,155.9088,155.9088,5038.0
2023-10-27 10:15:00,158.68,158.88,158.57,158.57,5182.0,155.8989,156.0954,155.7909,155.7909,5182.0
2023-10-27 10:20:00,158.64,158.74,158.44,158.51,5337.0,155.8596,155.9579,155.6631,155.7319,5337.0
2023-10-27 10:25:00,158.51,158.87,158.51,158.69,2674.0,155.7319,156.0856,155.7319,155.9088,2674.0
2023-10-27 10:30:00,158.72,158.77,158.59,158.66,2402.0,155.9382,155.9874,155.8105,155.8793,2402.0
2023-10-27 10:35:00,158.69,159.0,158.69,159.0,3804.0,155.9088,156.2133,155.9088,156.2133,3804.0
2023-10-27 10:40:00,158.78,158.89,158.59,158.76,2345.0,155.9972,156.1052,155.8105,155.9775,2345.0
2023-10-27 10:45:00,158.77,159.17,158.77,159.01,2914.0,155.9874,156.3803,155.9874,156.2231,2914.0
2023-10-27 10:50:00,159.13,159.23,159.04,159.11,2438.0,156.341,156.4393,156.2526,156.3214,2438.0
2023-10-27 10:55:00,159.08,159.18,159.0,159.18,2300.0,156.2919,156.3902,156.2133,156.3902,2300.0
2023-10-27 11:00:00,159.2,159.2,158.92,158.93,4195.0,156.4098,156.4098,156.1347,156.1445,4195.0
2023-10-27 11:05:00,158.91,159.31,158.87,159.28,2575.0,156.1249,156.5179,156.0856,156.4884,2575.0
2023-10-27 11:10:00,159.27,159.3,159.2,159.25,1300.0,156.4786,156.5081,156.4098,156.4589,1300.0
2023-10-27 11:15:00,159.34,159.36,159.17,159.2,2009.0,156.5474,156.567,156.3803,156.4098,2009.0
2023-10-27 11:20:00,159.18,159.2,159.13,159.15,2520.0,156.3902,156.4098,156.341,156.3607,2520.0
2023-10-27 11:25:00,159.18,159.21,159.04,159.04,5209.0,156.3902,156.4196,156.2526,156.2526,5209.0
2023-10-27 11:30:00,158.99,159.03,158.85,158.95,4286.0,156.2035,156.2428,156.0659,156.1642,4286.0
2023-10-27 11:35:00,158.81,158.96,158.75,158.8,2767.0,156.0266,156.174,155.9677,156.0168,2767.0
2023-10-27 11:40:00,158.81,158.84,158.59,158.66,4056.0,156.0266,156.0561,155.8105,155.8793,4056.0
2023-10-27 11:45:00,158.51,158.83,158.44,158.72,3754.0,155.7319,156.0463,155.6631,155.9382,3754.0
2023-10-27 11:50:00,158.76,158.76,158.4,158.4,2204.0,155.9775,155.9775,155.6238,155.6238,2204.0
2023-10-27 11:55:00,158.48,158.61,158.47,158.56,3252.0,155.7024,155.8302,155.6926,155.781,3252.0
2023-10-27 12:00:00,158.6,158.67,158.33,158.34,3184.0,155.8203,155.8891,155.5551,155.5649,3184.0
2023-10-27 12:05:00,158.4,158.53,158.4,158.49,1887.0,155.6238,155.7516,155.6238,155.7123,1887.0
2023-10-27 12:10:00,158.47,158.51,158.32,158.32,2294.0,155.6926,155.7319,155.5452,155.5452,2294.0
2023-10-27 12:15:00,158.53,158.57,158.41,158.47,4053.0,155.7516,155.7909,155.6337,155.6926,4053.0
2023-10-27 12:20:00,158.49,158.49,158.33,158.42,4439.0,155.7123,155.7123,155.5551,155.6435,4439.0
2023-10-27 12:25:00,158.42,158.42,158.13,158.42,1922.0,155.6435,155.6435,155.3586,155.6435,1922.0
2023-10-27 12:30:00,158.32,158.32,158.21,158.25,1648.0,155.5452,155.5452,155.4372,155.4765,1648.0
2023-10-27 12:35:00,158.28,158.36,158.18,158.3,3476.0,155.5059,155.5845,155.4077,155.5256,3476.0
2023-10-27 12:40:00,158.31,158.35,158.22,158.22,1305.0,155.5354,155.5747,155.447,155.447,1305.0
2023-10-27 12:45:00,158.23,158.38,158.22,158.33,3356.0,155.4568,155.6042,155.447,155.5551,3356.0
2023-10-27 12:50:00,158.31,158.34,158.17,158.26,3520.0,155.5354,155.5649,155.3979,155.4863,3520.0
2023-10-27 12:55:00,158.23,158.34,158.17,158.34,3881.0,155.4568,155.5649,155.3979,155.5649,3881.0
2023-10-27 13:00:00,158.29,158.4,158.27,158.29,7826.0,155.5158,155.6238,155.4961,155.5158,7826.0
2023-10-27 13:05:00,158.24,158.25,157.92,157.99,3829.0,155.4666,155.4765,155.1522,155.221,3829.0
2023-10-27 13:10:00,158.04,158.06,157.86,157.95,2467.0,155.2701,155.2898,155.0933,155.1817,2467.0
2023-10-27 13:15:00,158.01,158.12,157.86,157.96,4908.0,155.2407,155.3487,155.0933,155.1915,4908.0
2023-10-27 13:20:00,157.9,157.99,157.84,157.99,1699.0,155.1326,155.221,155.0736,155.221,1699.0
2023-10-27 13:25:00,157.95,158.0,157.86,157.89,1031.0,155.1817,155.2308,155.0933,155.1228,1031.0
2023-10-27 13:30:00,157.93,158.07,157.9,158.01,6320.0,155.1621,155.2996,155.1326,155.2407,6320.0
2023-10-27 13:35:00,157.94,157.97,157.89,157.91,1240.0,155.1719,155.2014,155.1228,155.1424,1240.0
2023-10-27 13:40:00,157.92,158.15,157.8,158.03,4767.0,155.1522,155.3782,155.0344,155.2603,4767.0
2023-10-27 13:45:00,157.97,158.01,157.82,157.92,7391.0,155.2014,155.2407,155.054,155.1522,7391.0
2023-10-27 13:50:00,157.96,158.1,157.82,157.82,4373.0,155.1915,155.3291,155.054,155.054,4373.0
2023-10-27 13:55:00,157.8,157.97,157.79,157.91,2440.0,155.0344,155.2014,155.0245,155.1424,2440.0
2023-10-27 14:00:00,157.92,158.02,157.82,157.86,6940.0,155.1522,155.2505,155.054,155.0933,6940.0
2023-10-27 14:05:00,157.86,157.86,157.57,157.72,2754.0,155.0933,155.0933,154.8084,154.9558,2754.0
2023-10-27 14:10:00,157.75,157.8,157.56,157.66,2354.0,154.9852,155.0344,154.7986,154.8968,2354.0
2023-10-27 14:15:00,157.63,158.0,157.63,157.71,6287.0,154.8673,155.2308,154.8673,154.9459,6287.0
2023-10-27 14:20:00,157.63,157.67,157.52,157.56,8903.0,154.8673,154.9066,154.7593,154.7986,8903.0
2023-10-27 14:25:00,157.56,157.56,157.37,157.43,2538.0,154.7986,154.7986,154.6119,154.6708,2538.0
2023-10-27 14:30:00,157.47,157.74,157.26,157.74,5980.0,154.7101,154.9754,154.5038,154.9754,5980.0
2023-10-27 14:35:00,157.76,157.8,157.59,157.71,3499.0,154.9951,155.0344,154.828,154.9459,3499.0
2023-10-27 14:40:00,157.73,157.77,157.58,157.64,3884.0,154.9656,155.0049,154.8182,154.8772,3884.0
2023-10-27 14:45:00,157.7,157.87,157.44,157.45,4263.0,154.9361,155.1031,154.6807,154.6905,4263.0
2023-10-27 14:50:00,157.43,157.48,157.22,157.31,5980.0,154.6708,154.72,154.4645,154.5529,5980.0
2023-10-27 14:55:00,157.24,157.24,156.94,157.17,6953.0,154.4842,154.4842,154.1894,154.4154,6953.0
2023-10-27 15:00:00,157.07,157.23,157.03,157.1,5255.0,154.3171,154.4743,154.2778,154.3466,5255.0
2023-10-27 15:05:00,157.02,157.21,156.92,157.01,6432.0,154.268,154.4547,154.1698,154.2582,6432.0
2023-10-27 15:10:00,156.95,157.23,156.89,157.06,11642.0,154.1992,154.4743,154.1403,154.3073,11642.0
2023-10-27 15:15:00,157.06,157.12,156.87,157.01,6364.0,154.3073,154.3663,154.1207,154.2582,6364.0
2023-10-27 15:20:00,157.09,157.12,156.98,157.06,7282.0,154.3368,154.3663,154.2287,154.3073,7282.0
2023-10-27 15:25:00,157.06,157.36,157.05,157.33,8443.0,154.3073,154.6021,154.2975,154.5726,8443.0
2023-10-27 15:30:00,157.33,157.54,157.12,157.12,7984.0,154.5726,154.7789,154.3663,154.3663,7984.0
2023-10-27 15:35:00,157.19,157.19,156.78,156.79,8489.0,154.435,154.435,154.0322,154.0421,8489.0
2023-10-27 15:40:00,156.82,157.05,156.72,156.8,9866.0,154.0715,154.2975,153.9733,154.0519,9866.0
2023-10-27 15:45:00,156.87,157.31,156.83,157.26,11211.0,154.1207,154.5529,154.0814,154.5038,11211.0
2023-10-27 15:50:00,157.37,157.39,156.96,157.14,20159.0,154.6119,154.6315,154.2091,154.3859,20159.0
2023-10-27 15:55:00,157.15,157.49,157.07,157.48,69783.0,154.3957,154.7298,154.3171,154.72,69783.0
2023-10-30 09:30:00,158.73,159.08,158.45,158.66,17639.0,155.9481,156.2919,155.673,155.8793,17639.0
2023-10-30 09:35:00,158.66,158.76,158.55,158.56,2905.0,155.8793,155.9775,155.7712,155.781,2905.0
2023-10-30 09:40:00,158.55,158.78,158.37,158.66,21072.0,155.7712,155.9972,155.5944,155.8793,21072.0
2023-10-30 09:45:00,158.63,158.85,157.72,157.8,43956.0,155.8498,156.0659,154.9558,155.0344,43956.0
2023-10-30 09:50:00,157.75,158.4,157.74,158.2,8605.0,154.9852,155.6238,154.9754,155.4273,8605.0
2023-10-30 09:55:00,158.27,158.41,158.01,158.01,14482.0,155.4961,155.6337,155.2407,155.2407,14482.0
2023-10-30 10:00:00,157.88,158.13,157.72,158.09,4819.0,155.1129,155.3586,154.9558,155.3193,4819.0
2023-10-30 10:05:00,158.16,158.16,157.59,158.06,16843.0,155.388,155.388,154.828,155.2898,16843.0
2023-10-30 10:10:00,157.98,158.1,157.88,158.09,3627.0,155.2112,155.3291,155.1129,155.3193,3627.0
2023-10-30 10:15:00,158.03,158.34,157.96,158.34,3915.0,155.2603,155.5649,155.1915,155.5649,3915.0
2023-10-30 10:20:00,158.35,158.36,158.19,158.27,3521.0,155.5747,155.5845,155.4175,155.4961,3521.0
2023-10-30 10:25:00,158.31,158.38,157.98,158.15,11897.0,155.5354,155.6042,155.2112,155.3782,11897.0
2023-10-30 10:30:00,158.09,158.32,158.05,158.14,32356.0,155.3193,155.5452,155.28,155.3684,32356.0
2023-10-30 10:35:00,158.12,158.27,157.98,158.06,10196.0,155.3487,155.4961,155.2112,155.2898,10196.0
2023-10-30 10:40:00,158.06,158.33,158.05,158.32,7737.0,155.2898,155.5551,155.28,155.5452,7737.0
2023-10-30 10:45:00,158.3,158.52,158.16,158.46,16644.0,155.5256,155.7417,155.388,155.6828,16644.0
2023-10-30 10:50:00,158.44,158.83,158.41,158.41,9747.0,155.6631,156.0463,155.6337,155.6337,9747.0
2023-10-30 10:55:00,158.46,158.61,158.28,158.59,4510.0,155.6828,155.8302,155.5059,155.8105,4510.0
2023-10-30 11:00:00,158.62,158.99,158.55,158.87,2699.0,155.84,156.2035,155.7712,156.0856,2699.0
2023-10-30 11:05:00,158.87,159.03,158.86,159.03,4036.0,156.0856,156.2428,156.0758,156.2428,4036.0
2023-10-30 11:10:00,159.01,159.26,159.01,159.01,5788.0,156.2231,156.4688,156.2231,156.2231,5788.0
2023-10-30 11:15:00,159.0,159.06,158.9,158.92,3556.0,156.2133,156.2723,156.1151,156.1347,3556.0
2023-10-30 11:20:00,158.94,158.95,158.45,158.67,6954.0,156.1544,156.1642,155.673,155.8891,6954.0
2023-10-30 11:25:00,158.67,158.83,158.61,158.7,7973.0,155.8891,156.0463,155.8302,155.9186,7973.0
2023-10-30 11:30:00,158.71,159.12,158.71,159.09,11770.0,155.9284,156.3312,155.9284,156.3017,11770.0
2023-10-30 11:35:00,159.09,159.21,158.68,158.84,6932.0,156.3017,156.4196,155.8989,156.0561,6932.0
2023-10-30 11:40:00,158.8,158.87,158.53,158.7,6013.0,156.0168,156.0856,155.7516,155.9186,6013.0
2023-10-30 11:45:00,158.7,158.76,158.49,158.5,3896.0,155.9186,155.9775,155.7123,155.7221,3896.0
2023-10-30 11:50:00,158.53,158.75,158.53,158.72,1988.0,155.7516,155.9677,155.7516,155.9382,1988.0
2023-10-30 11:55:00,158.72,158.87,158.67,158.73,3417.0,155.9382,156.0856,155.8891,155.9481,3417.0
2023-10-30 12:00:00,158.74,158.97,158.73,158.97,4745.0,155.9579,156.1838,155.9481,156.1838,4745.0
2023-10-30 12:05:00,158.97,159.02,158.85,159.01,12948.0,156.1838,156.233,156.0659,156.2231,12948.0
2023-10-30 12:10:00,159.02,159.16,158.93,159.0,8615.0,156.233,156.3705,156.1445,156.2133,8615.0
2023-10-30 12:15:00,158.97,159.03,158.79,158.8,4574.0,156.1838,156.2428,156.007,156.0168,4574.0
2023-10-30 12:20:00,158.8,158.85,158.68,158.81,3177.0,156.0168,156.0659,155.8989,156.0266,3177.0
2023-10-30 12:25:00,158.82,158.93,158.72,158.74,3671.0,156.0365,156.1445,155.9382,155.9579,3671.0
2023-10-30 12:30:00,158.75,158.82,158.7,158.8,2149.0,155.9677,156.0365,155.9186,156.0168,2149.0
2023-10-30 12:35:00,158.8,158.8,158.53,158.53,4734.0,156.0168,156.0168,155.7516,155.7516,4734.0
2023-10-30 12:40:00,158.46,158.5,158.28,158.43,4112.0,155.6828,155.7221,155.5059,155.6533,4112.0
2023-10-30 12:45:00,158.41,158.49,158.2,158.48,3926.0,155.6337,155.7123,155.4273,155.7024,3926.0
2023-10-30 12:50:00,158.49,158.55,158.43,158.52,3874.0,155.7123,155.7712,155.6533,155.7417,3874.0
2023-10-30 12:55:00,158.51,158.54,158.31,158.54,6305.0,155.7319,155.7614,155.5354,155.7614,6305.0
2023-10-30 13:00:00,158.53,158.68,158.52,158.62,7278.0,155.7516,155.8989,155.7417,155.84,7278.0
2023-10-30 13:05:00,158.62,158.7,158.61,158.68,2744.0,155.84,155.9186,155.8302,155.8989,2744.0
2023-10-30 13:10:00,158.58,158.72,158.57,158.6,1673.0,155.8007,155.9382,155.7909,155.8203,1673.0
2023-10-30 13:15:00,158.67,158.85,158.63,158.81,5060.0,155.8891,156.0659,155.8498,156.0266,5060.0
2023-10-30 13:20:00,158.85,159.03,158.82,158.98,6523.0,156.0659,156.2428,156.0365,156.1937,6523.0
2023-10-30 13:25:00,158.99,159.38,158.9,159.38,9557.0,156.2035,156.5867,156.1151,156.5867,9557.0
2023-10-30 13:30:00,159.32,159.49,159.13,159.19,6812.0,156.5277,156.6947,156.341,156.4,6812.0
2023-10-30 13:35:00,159.07,159.22,159.01,159.16,4622.0,156.2821,156.4295,156.2231,156.3705,4622.0
2023-10-30 13:40:00,159.2,159.28,159.07,159.27,6545.0,156.4098,156.4884,156.2821,156.4786,6545.0
2023-10-30 13:45:00,159.26,159.35,159.17,159.25,5784.0,156.4688,156.5572,156.3803,156.4589,5784.0
2023-10-30 13:50:00,159.23,159.28,159.16,159.16,4745.0,156.4393,156.4884,156.3705,156.3705,4745.0
2023-10-30 13:55:00,159.14,159.37,159.13,159.37,3492.0,156.3509,156.5768,156.341,156.5768,3492.0
2023-10-30 14:00:00,159.31,159.31,159.08,159.13,6414.0,156.5179,156.5179,156.2919,156.341,6414.0
2023-10-30 14:05:00,159.17,159.26,159.04,159.24,4467.0,156.3803,156.4688,156.2526,156.4491,4467.0
2023-10-30 14:10:00,159.22,159.26,158.96,158.96,6526.0,156.4295,156.4688,156.174,156.174,6526.0
2023-10-30 14:15:00,158.95,159.15,158.94,159.15,5083.0,156.1642,156.3607,156.1544,156.3607,5083.0
2023-10-30 14:20:00,159.18,159.31,159.14,159.29,7152.0,156.3902,156.5179,156.3509,156.4982,7152.0
2023-10-30 14:25:00,159.33,159.35,159.22,159.25,6308.0,156.5375,156.5572,156.4295,156.4589,6308.0
2023-10-30 14:30:00,159.32,159.32,159.1,159.23,5516.0,156.5277,156.5277,156.3116,156.4393,5516.0
2023-10-30 14:35:00,159.27,159.63,159.27,159.41,11265.0,156.4786,156.8323,156.4786,156.6161,11265.0
2023-10-30 14:40:00,159.41,159.49,159.29,159.31,5034.0,156.6161,156.6947,156.4982,156.5179,5034.0
2023-10-30 14:45:00,159.26,159.47,159.22,159.35,6463.0,156.4688,156.6751,156.4295,156.5572,6463.0
2023-10-30 14:50:00,159.36,159.36,159.11,159.21,6469.0,156.567,156.567,156.3214,156.4196,6469.0
2023-10-30 14:55:00,159.17,159.23,159.07,159.11,5134.0,156.3803,156.4393,156.2821,156.3214,5134.0
2023-10-30 15:00:00,159.14,159.35,159.06,159.11,7738.0,156.3509,156.5572,156.2723,156.3214,7738.0
2023-10-30 15:05:00,159.15,159.55,159.14,159.5,10653.0,156.3607,156.7537,156.3509,156.7046,10653.0
2023-10-30 15:10:00,159.49,159.55,159.03,159.46,37719.0,156.6947,156.7537,156.2428,156.6653,37719.0
2023-10-30 15:15:00,159.46,159.47,159.26,159.26,5387.0,156.6653,156.6751,156.4688,156.4688,5387.0
2023-10-30 15:20:00,159.27,159.46,159.25,159.46,6000.0,156.4786,156.6653,156.4589,156.6653,6000.0
2023-10-30 15:25:00,159.46,159.46,159.04,159.21,9951.0,156.6653,156.6653,156.2526,156.4196,9951.0
2023-10-30 15:30:00,159.17,159.23,158.82,158.97,28901.0,156.3803,156.4393,156.0365,156.1838,28901.0
2023-10-30 15:35:00,158.97,159.43,158.91,159.33,12597.0,156.1838,156.6358,156.1249,156.5375,12597.0
2023-10-30 15:40:00,159.34,159.38,159.0,159.07,12230.0,156.5474,156.5867,156.2133,156.2821,12230.0
2023-10-30 15:45:00,159.07,159.2,159.02,159.19,14947.0,156.2821,156.4098,156.233,156.4,14947.0
2023-10-30 15:50:00,159.26,159.32,158.94,159.15,36855.0,156.4688,156.5277,156.1544,156.3607,36855.0
2023-10-30 15:55:00,159.15,159.23,158.99,159.16,72879.0,156.3607,156.4393,156.2035,156.3705,72879.0
2023-10-31 09:30:00,160.18,164.27,159.15,163.77,37075.0,157.3726,161.391,156.3607,160.8997,37075.0
2023-10-31 09:35:00,163.77,164.06,162.14,162.4,29421.0,160.8997,161.1846,159.2983,159.5537,29421.0
2023-10-31 09:40:00,162.22,163.15,161.88,162.64,3935.0,159.3769,160.2906,159.0428,159.7895,3935.0
2023-10-31 09:45:00,162.64,162.82,161.46,162.31,11509.0,159.7895,159.9664,158.6302,159.4653,11509.0
2023-10-31 09:50:00,162.45,162.89,162.45,162.89,1041.0,159.6029,160.0351,159.6029,160.0351,1041.0
2023-10-31 09:55:00,162.71,163.09,161.65,161.65,10660.0,159.8583,160.2316,158.8169,158.8169,10660.0
2023-10-31 10:00:00,161.73,162.24,161.42,161.42,5831.0,158.8955,159.3965,158.5909,158.5909,5831.0
2023-10-31 10:05:00,161.72,162.46,161.59,162.3,6191.0,158.8856,159.6127,158.7579,159.4555,6191.0
2023-10-31 10:10:00,162.34,162.51,161.64,161.67,7581.0,159.4948,159.6618,158.807,158.8365,7581.0
2023-10-31 10:15:00,161.69,162.14,161.68,161.97,9216.0,158.8562,159.2983,158.8463,159.1313,9216.0
2023-10-31 10:20:00,161.94,162.33,161.87,162.31,19587.0,159.1018,159.485,159.033,159.4653,19587.0
2023-10-31 10:25:00,162.32,162.99,162.25,162.85,29472.0,159.4751,160.1334,159.4064,159.9958,29472.0
2023-10-31 10:30:00,162.9,163.17,162.82,162.9,8332.0,160.045,160.3102,159.9664,160.045,8332.0
2023-10-31 10:35:00,162.86,163.43,162.83,163.43,5441.0,160.0057,160.5657,159.9762,160.5657,5441.0
2023-10-31 10:40:00,163.31,164.13,163.27,164.04,9628.0,160.4478,161.2534,160.4085,161.165,9628.0
2023-10-31 10:45:00,164.04,164.11,163.1,163.23,13600.0,161.165,161.2338,160.2415,160.3692,13600.0
2023-10-31 10:50:00,163.22,163.47,162.88,163.18,7592.0,160.3594,160.605,160.0253,160.3201,7592.0
2023-10-31 10:55:00,163.18,163.32,163.1,163.28,2552.0,160.3201,160.4576,160.2415,160.4183,2552.0
2023-10-31 11:00:00,163.25,163.28,162.87,162.98,3165.0,160.3888,160.4183,160.0155,160.1236,3165.0
2023-10-31 11:05:00,163.22,163.28,162.86,162.87,3890.0,160.3594,160.4183,160.0057,160.0155,3890.0
2023-10-31 11:10:00,162.95,163.31,162.82,163.27,4552.0,160.0941,160.4478,159.9664,160.4085,4552.0
2023-10-31 11:15:00,163.35,163.35,162.94,163.13,2238.0,160.4871,160.4871,160.0843,160.2709,2238.0
2023-10-31 11:20:00,163.08,163.34,163.0,163.26,4596.0,160.2218,160.4773,160.1432,160.3987,4596.0
2023-10-31 11:25:00,163.27,163.45,163.11,163.17,8663.0,160.4085,160.5853,160.2513,160.3102,8663.0
2023-10-31 11:30:00,163.02,163.18,162.6,163.03,5401.0,160.1629,160.3201,159.7502,160.1727,5401.0
2023-10-31 11:35:00,163.04,163.15,162.92,163.14,4131.0,160.1825,160.2906,160.0646,160.2808,4131.0
2023-10-31 11:40:00,163.03,163.31,163.0,163.27,3796.0,160.1727,160.4478,160.1432,160.4085,3796.0
2023-10-31 11:45:00,163.28,163.38,163.18,163.27,6108.0,160.4183,160.5166,160.3201,160.4085,6108.0
2023-10-31 11:50:00,163.27,163.38,163.17,163.25,5686.0,160.4085,160.5166,160.3102,160.3888,5686.0
2023-10-31 11:55:00,163.33,163.94,163.33,163.94,4970.0,160.4674,161.0667,160.4674,161.0667,4970.0
2023-10-31 12:00:00,163.85,163.94,163.61,163.68,6334.0,160.9783,161.0667,160.7425,160.8113,6334.0
2023-10-31 12:05:00,163.67,164.09,163.66,163.92,10642.0,160.8015,161.2141,160.7916,161.0471,10642.0
2023-10-31 12:10:00,163.89,163.89,163.58,163.65,3042.0,161.0176,161.0176,160.713,160.7818,3042.0
2023-10-31 12:15:00,163.63,163.64,163.4,163.61,5648.0,160.7622,160.772,160.5362,160.7425,5648.0
2023-10-31 12:20:00,163.62,163.84,163.61,163.81,4848.0,160.7523,160.9685,160.7425,160.939,4848.0
2023-10-31 12:25:00,163.87,164.11,163.82,163.88,8874.0,160.998,161.2338,160.9488,161.0078,8874.0
2023-10-31 12:30:00,163.95,164.29,163.93,164.01,7733.0,161.0766,161.4106,161.0569,161.1355,7733.0
2023-10-31 12:35:00,163.95,164.36,163.83,164.35,7203.0,161.0766,161.4794,160.9587,161.4696,7203.0
2023-10-31 12:40:00,164.27,164.52,164.2,164.34,5667.0,161.391,161.6366,161.3222,161.4597,5667.0
2023-10-31 12:45:00,164.34,164.42,163.94,163.95,5561.0,161.4597,161.5383,161.0667,161.0766,5561.0
2023-10-31 12:50:00,163.95,164.2,163.9,163.98,7008.0,161.0766,161.3222,161.0274,161.106,7008.0
2023-10-31 12:55:00,164.0,164.0,163.92,163.97,1359.0,161.1257,161.1257,161.0471,161.0962,1359.0
2023-10-31 13:00:00,164.03,164.29,163.93,164.29,5305.0,161.1552,161.4106,161.0569,161.4106,5305.0
2023-10-31 13:05:00,164.28,165.17,164.28,164.97,21127.0,161.4008,162.2752,161.4008,162.0787,21127.0
2023-10-31 13:10:00,164.9,164.97,164.42,164.45,4691.0,162.0099,162.0787,161.5383,161.5678,4691.0
2023-10-31 13:15:00,164.53,165.19,164.51,165.19,9302.0,161.6464,162.2948,161.6267,162.2948,9302.0
2023-10-31 13:20:00,165.18,165.31,165.1,165.25,7810.0,162.285,162.4127,162.2064,162.3538,7810.0
2023-10-31 13:25:00,165.25,165.52,165.14,165.52,5285.0,162.3538,162.619,162.2457,162.619,5285.0
2023-10-31 13:30:00,165.56,166.26,165.54,166.21,24732.0,162.6583,163.3461,162.6387,163.297,24732.0
2023-10-31 13:35:00,166.25,167.2,166.21,166.89,34125.0,163.3363,164.2696,163.297,163.965,34125.0
2023-10-31 13:40:00,166.9,167.39,166.76,166.76,21977.0,163.9749,164.4563,163.8373,163.8373,21977.0
2023-10-31 13:45:00,166.71,166.85,166.26,166.34,15274.0,163.7882,163.9257,163.3461,163.4247,15274.0
2023-10-31 13:50:00,166.19,166.83,166.19,166.78,11478.0,163.2773,163.9061,163.2773,163.857,11478.0
2023-10-31 13:55:00,166.75,167.07,166.75,166.86,14171.0,163.8275,164.1419,163.8275,163.9356,14171.0
2023-10-31 14:00:00,166.93,167.03,166.55,167.03,16444.0,164.0043,164.1026,163.631,164.1026,16444.0
2023-10-31 14:05:00,167.03,167.15,166.86,167.02,8971.0,164.1026,164.2205,163.9356,164.0928,8971.0
2023-10-31 14:10:00,166.98,167.31,166.95,167.09,11409.0,164.0535,164.3777,164.024,164.1615,11409.0
2023-10-31 14:15:00,167.12,167.41,167.0,167.16,17874.0,164.191,164.4759,164.0731,164.2303,17874.0
2023-10-31 14:20:00,167.23,167.53,167.03,167.47,21094.0,164.2991,164.5938,164.1026,164.5349,21094.0
2023-10-31 14:25:00,167.41,167.59,167.17,167.23,9085.0,164.4759,164.6528,164.2401,164.2991,9085.0
2023-10-31 14:30:00,167.28,167.46,167.06,167.42,15818.0,164.3482,164.525,164.1321,164.4857,15818.0
2023-10-31 14:35:00,167.4,167.47,167.18,167.25,10180.0,164.4661,164.5349,164.25,164.3187,10180.0
2023-10-31 14:40:00,167.25,167.5,167.25,167.28,19864.0,164.3187,164.5643,164.3187,164.3482,19864.0
2023-10-31 14:45:00,167.33,167.57,167.31,167.57,7894.0,164.3973,164.6331,164.3777,164.6331,7894.0
2023-10-31 14:50:00,167.56,167.89,167.55,167.8,16057.0,164.6233,164.9475,164.6135,164.8591,16057.0
2023-10-31 14:55:00,167.85,167.94,167.48,167.89,18958.0,164.9082,164.9966,164.5447,164.9475,18958.0
2023-10-31 15:00:00,167.9,167.92,167.55,167.55,7488.0,164.9573,164.977,164.6135,164.6135,7488.0
2023-10-31 15:05:00,167.6,168.01,167.53,167.95,15960.0,164.6626,165.0654,164.5938,165.0065,15960.0
2023-10-31 15:10:00,167.96,168.25,167.96,168.2,18861.0,165.0163,165.3012,165.0163,165.2521,18861.0
2023-10-31 15:15:00,168.26,168.36,168.07,168.31,17621.0,165.311,165.4093,165.1244,165.3601,17621.0
2023-10-31 15:20:00,168.3,168.38,168.16,168.38,15471.0,165.3503,165.4289,165.2128,165.4289,15471.0
2023-10-31 15:25:00,168.41,168.56,168.34,168.46,14995.0,165.4584,165.6058,165.3896,165.5075,14995.0
2023-10-31 15:30:00,168.42,168.44,167.66,167.88,19054.0,165.4682,165.4879,164.7215,164.9377,19054.0
2023-10-31 15:35:00,167.86,167.86,167.47,167.49,17815.0,164.918,164.918,164.5349,164.5545,17815.0
2023-10-31 15:40:00,167.48,167.59,167.33,167.49,23454.0,164.5447,164.6528,164.3973,164.5545,23454.0
2023-10-31 15:45:00,167.5,167.83,167.43,167.49,26141.0,164.5643,164.8886,164.4956,164.5545,26141.0
2023-10-31 15:50:00,167.46,167.52,167.22,167.38,55744.0,164.525,164.584,164.2893,164.4464,55744.0
2023-10-31 15:55:00,167.35,167.82,167.35,167.68,137128.0,164.417,164.8787,164.417,164.7412,137128.0
2023-11-01 09:30:00,167.43,168.22,166.68,167.57,22396.0,164.4956,165.2717,163.7587,164.6331,22396.0
2023-11-01 09:35:00,167.13,167.46,166.29,166.29,2940.0,164.2008,164.525,163.3756,163.3756,2940.0
2023-11-01 09:40:00,165.96,166.28,165.81,165.87,4957.0,163.0513,163.3657,162.904,162.9629,4957.0
2023-11-01 09:45:00,165.97,166.69,165.88,166.26,11989.0,163.0612,163.7685,162.9727,163.3461,11989.0
2023-11-01 09:50:00,166.33,166.91,166.27,166.89,8487.0,163.4149,163.9847,163.3559,163.965,8487.0
2023-11-01 09:55:00,167.0,167.19,166.85,167.03,6587.0,164.0731,164.2598,163.9257,164.1026,6587.0
2023-11-01 10:00:00,167.13,167.34,166.14,166.4,11355.0,164.2008,164.4072,163.2282,163.4836,11355.0
2023-11-01 10:05:00,166.41,166.77,166.41,166.59,22033.0,163.4934,163.8471,163.4934,163.6703,22033.0
2023-11-01 10:10:00,166.63,166.63,166.33,166.58,5285.0,163.7096,163.7096,163.4149,163.6605,5285.0
2023-11-01 10:15:00,166.5,166.78,166.5,166.69,3995.0,163.5819,163.857,163.5819,163.7685,3995.0
2023-11-01 10:20:00,166.69,166.73,166.46,166.67,6312.0,163.7685,163.8078,163.5426,163.7489,6312.0
2023-11-01 10:25:00,166.68,166.99,166.67,166.94,16860.0,163.7587,164.0633,163.7489,164.0142,16860.0
2023-11-01 10:30:00,166.91,167.13,166.9,167.11,7209.0,163.9847,164.2008,163.9749,164.1812,7209.0
2023-11-01 10:35:00,167.05,167.31,167.05,167.27,8591.0,164.1222,164.3777,164.1222,164.3384,8591.0
2023-11-01 10:40:00,167.21,167.32,167.19,167.3,6959.0,164.2794,164.3875,164.2598,164.3679,6959.0
2023-11-01 10:45:00,167.22,167.57,167.13,167.38,25138.0,164.2893,164.6331,164.2008,164.4464,25138.0
2023-11-01 10:50:00,167.24,167.31,166.8,166.88,5781.0,164.3089,164.3777,163.8766,163.9552,5781.0
2023-11-01 10:55:00,166.76,166.78,166.39,166.54,3710.0,163.8373,163.857,163.4738,163.6212,3710.0
2023-11-01 11:00:00,166.53,166.78,166.47,166.61,6445.0,163.6113,163.857,163.5524,163.6899,6445.0
2023-11-01 11:05:00,166.55,166.61,166.38,166.59,2655.0,163.631,163.6899,163.464,163.6703,2655.0
2023-11-01 11:10:00,166.63,166.63,166.25,166.44,2597.0,163.7096,163.7096,163.3363,163.5229,2597.0
2023-11-01 11:15:00,166.33,166.33,165.79,165.79,3213.0,163.4149,163.4149,162.8843,162.8843,3213.0
2023-11-01 11:20:00,165.81,166.03,165.72,165.88,5395.0,162.904,163.1201,162.8155,162.9727,5395.0
2023-11-01 11:25:00,165.82,165.91,165.76,165.88,3043.0,162.9138,163.0022,162.8548,162.9727,3043.0
2023-11-01 11:30:00,165.83,166.23,165.83,166.22,7126.0,162.9236,163.3166,162.9236,163.3068,7126.0
2023-11-01 11:35:00,166.18,166.4,165.77,165.77,6260.0,163.2675,163.4836,162.8647,162.8647,6260.0
2023-11-01 11:40:00,165.76,166.04,165.69,166.04,10940.0,162.8548,163.1299,162.7861,163.1299,10940.0
2023-11-01 11:45:00,166.04,166.17,166.0,166.14,3511.0,163.1299,163.2577,163.0906,163.2282,3511.0
2023-11-01 11:50:00,166.12,166.14,165.9,166.02,3353.0,163.2085,163.2282,162.9924,163.1103,3353.0
2023-11-01 11:55:00,165.97,166.03,165.67,165.73,7783.0,163.0612,163.1201,162.7664,162.8254,7783.0
2023-11-01 12:00:00,165.78,165.78,165.63,165.72,2746.0,162.8745,162.8745,162.7271,162.8155,2746.0
2023-11-01 12:05:00,165.74,165.9,165.5,165.5,4584.0,162.8352,162.9924,162.5994,162.5994,4584.0
2023-11-01 12:10:00,165.54,165.56,165.4,165.53,2800.0,162.6387,162.6583,162.5012,162.6289,2800.0
2023-11-01 12:15:00,165.53,165.65,165.42,165.65,4710.0,162.6289,162.7468,162.5208,162.7468,4710.0
2023-11-01 12:20:00,165.59,165.71,165.39,165.58,7306.0,162.6878,162.8057,162.4913,162.678,7306.0
2023-11-01 12:25:00,165.52,165.81,165.51,165.75,6410.0,162.619,162.904,162.6092,162.845,6410.0
2023-11-01 12:30:00,165.76,165.98,165.75,165.92,14355.0,162.8548,163.071,162.845,163.012,14355.0
2023-11-01 12:35:00,165.86,165.99,165.79,165.79,6420.0,162.9531,163.0808,162.8843,162.8843,6420.0
2023-11-01 12:40:00,165.79,165.87,165.69,165.75,9415.0,162.8843,162.9629,162.7861,162.845,9415.0
2023-11-01 12:45:00,165.75,165.81,165.54,165.63,5094.0,162.845,162.904,162.6387,162.7271,5094.0
2023-11-01 12:50:00,165.64,165.87,165.64,165.87,1902.0,162.7369,162.9629,162.7369,162.9629,1902.0
2023-11-01 12:55:00,165.87,165.96,165.78,165.78,4906.0,162.9629,163.0513,162.8745,162.8745,4906.0
2023-11-01 13:00:00,165.8,165.84,165.75,165.8,1399.0,162.8941,162.9334,162.845,162.8941,1399.0
2023-11-01 13:05:00,165.74,165.84,165.66,165.84,4401.0,162.8352,162.9334,162.7566,162.9334,4401.0
2023-11-01 13:10:00,165.82,166.12,165.82,166.08,4942.0,162.9138,163.2085,162.9138,163.1692,4942.0
2023-11-01 13:15:00,166.16,166.17,166.0,166.07,4281.0,163.2478,163.2577,163.0906,163.1594,4281.0
2023-11-01 13:20:00,166.07,166.07,165.7,165.71,4430.0,163.1594,163.1594,162.7959,162.8057,4430.0
2023-11-01 13:25:00,165.79,166.0,165.64,165.89,7439.0,162.8843,163.0906,162.7369,162.9826,7439.0
2023-11-01 13:30:00,165.84,165.96,165.83,165.91,1885.0,162.9334,163.0513,162.9236,163.0022,1885.0
2023-11-01 13:35:00,165.91,166.09,165.9,166.06,1335.0,163.0022,163.1791,162.9924,163.1496,1335.0
2023-11-01 13:40:00,166.1,166.24,166.06,166.14,3788.0,163.1889,163.3264,163.1496,163.2282,3788.0
2023-11-01 13:45:00,166.12,166.12,165.85,165.97,4675.0,163.2085,163.2085,162.9433,163.0612,4675.0
2023-11-01 13:50:00,166.04,166.33,165.94,166.33,2072.0,163.1299,163.4149,163.0317,163.4149,2072.0
2023-11-01 13:55:00,166.24,166.44,166.2,166.42,10955.0,163.3264,163.5229,163.2871,163.5033,10955.0
2023-11-01 14:00:00,166.42,166.73,166.27,166.52,9804.0,163.5033,163.8078,163.3559,163.6015,9804.0
2023-11-01 14:05:00,166.51,166.54,166.29,166.36,5700.0,163.5917,163.6212,163.3756,163.4443,5700.0
2023-11-01 14:10:00,166.36,166.43,166.26,166.29,3082.0,163.4443,163.5131,163.3461,163.3756,3082.0
2023-11-01 14:15:00,166.26,166.46,166.09,166.46,2962.0,163.3461,163.5426,163.1791,163.5426,2962.0
2023-11-01 14:20:00,166.4,166.84,166.4,166.55,9452.0,163.4836,163.9159,163.4836,163.631,9452.0
2023-11-01 14:25:00,166.51,166.9,166.44,166.71,5902.0,163.5917,163.9749,163.5229,163.7882,5902.0
2023-11-01 14:30:00,166.74,167.17,166.74,167.06,4513.0,163.8177,164.2401,163.8177,164.1321,4513.0
2023-11-01 14:35:00,167.08,167.18,166.69,166.83,22329.0,164.1517,164.25,163.7685,163.9061,22329.0
2023-11-01 14:40:00,166.7,167.01,166.39,167.01,9727.0,163.7784,164.0829,163.4738,164.0829,9727.0
2023-11-01 14:45:00,167.02,167.18,166.61,166.81,9200.0,164.0928,164.25,163.6899,163.8864,9200.0
2023-11-01 14:50:00,166.84,167.38,166.82,167.35,16264.0,163.9159,164.4464,163.8963,164.417,16264.0
2023-11-01 14:55:00,167.43,167.81,167.38,167.66,7342.0,164.4956,164.8689,164.4464,164.7215,7342.0
2023-11-01 15:00:00,167.67,168.29,167.67,168.11,5097.0,164.7314,165.3405,164.7314,165.1637,5097.0
2023-11-01 15:05:00,168.11,168.35,168.08,168.17,7598.0,165.1637,165.3994,165.1342,165.2226,7598.0
2023-11-01 15:10:00,168.27,168.39,167.81,167.87,6976.0,165.3209,165.4387,164.8689,164.9279,6976.0
2023-11-01 15:15:00,167.86,168.1,167.85,167.85,13853.0,164.918,165.1538,164.9082,164.9082,13853.0
2023-11-01 15:20:00,167.79,168.12,167.79,167.89,12976.0,164.8493,165.1735,164.8493,164.9475,12976.0
2023-11-01 15:25:00,167.95,168.29,167.65,168.28,39161.0,165.0065,165.3405,164.7117,165.3307,39161.0
2023-11-01 15:30:00,168.22,168.28,168.01,168.07,23229.0,165.2717,165.3307,165.0654,165.1244,23229.0
2023-11-01 15:35:00,168.11,168.33,168.05,168.27,22222.0,165.1637,165.3798,165.1047,165.3209,22222.0
2023-11-01 15:40:00,168.26,168.27,168.08,168.16,21632.0,165.311,165.3209,165.1342,165.2128,21632.0
2023-11-01 15:45:00,168.11,168.11,167.71,167.71,22457.0,165.1637,165.1637,164.7707,164.7707,22457.0
2023-11-01 15:50:00,167.79,167.88,167.52,167.67,31159.0,164.8493,164.9377,164.584,164.7314,31159.0
2023-11-01 15:55:00,167.62,167.75,167.19,167.21,95137.0,164.6822,164.81,164.2598,164.2794,95137.0
2023-11-02 09:30:00,167.88,168.74,167.3,168.67,32100.0,164.9377,165.7826,164.3679,165.7138,32100.0
2023-11-02 09:35:00,168.76,169.92,168.45,168.71,17595.0,165.8023,166.9419,165.4977,165.7531,17595.0
2023-11-02 09:40:00,168.71,168.71,167.62,168.33,6211.0,165.7531,165.7531,164.6822,165.3798,6211.0
2023-11-02 09:45:00,168.34,169.11,168.34,169.11,3079.0,165.3896,166.1461,165.3896,166.1461,3079.0
2023-11-02 09:50:00,168.7,169.08,168.44,168.95,4617.0,165.7433,166.1167,165.4879,165.9889,4617.0
2023-11-02 09:55:00,169.08,169.45,168.79,169.4,4609.0,166.1167,166.4802,165.8317,166.431,4609.0
2023-11-02 10:00:00,169.28,169.74,169.01,169.7,6123.0,166.3131,166.7651,166.0479,166.7258,6123.0
2023-11-02 10:05:00,169.77,170.23,169.67,170.23,9687.0,166.7946,167.2465,166.6963,167.2465,9687.0
2023-11-02 10:10:00,170.23,170.23,169.67,169.67,8098.0,167.2465,167.2465,166.6963,166.6963,8098.0
2023-11-02 10:15:00,169.75,170.55,169.75,170.52,4074.0,166.7749,167.5609,166.7749,167.5314,4074.0
2023-11-02 10:20:00,170.41,170.41,169.84,170.11,3952.0,167.4233,167.4233,166.8633,167.1286,3952.0
2023-11-02 10:25:00,170.12,170.55,170.04,170.5,4619.0,167.1384,167.5609,167.0598,167.5118,4619.0
2023-11-02 10:30:00,170.47,170.92,170.46,170.85,4067.0,167.4823,167.9244,167.4725,167.8556,4067.0
2023-11-02 10:35:00,170.88,170.88,170.62,170.65,3716.0,167.8851,167.8851,167.6297,167.6591,3716.0
2023-11-02 10:40:00,170.72,170.73,170.53,170.57,3203.0,167.7279,167.7377,167.5412,167.5805,3203.0
2023-11-02 10:45:00,170.6,171.08,170.6,171.08,16690.0,167.61,168.0816,167.61,168.0816,16690.0
2023-11-02 10:50:00,171.01,171.41,171.01,171.34,11343.0,168.0128,168.4058,168.0128,168.337,11343.0
2023-11-02 10:55:00,171.43,171.55,171.22,171.5,7467.0,168.4255,168.5434,168.2191,168.4942,7467.0
2023-11-02 11:00:00,171.56,171.56,171.29,171.39,12270.0,168.5532,168.5532,168.2879,168.3862,12270.0
2023-11-02 11:05:00,171.42,171.53,171.31,171.51,11616.0,168.4156,168.5237,168.3076,168.5041,11616.0
2023-11-02 11:10:00,171.5,171.63,171.32,171.32,4820.0,168.4942,168.622,168.3174,168.3174,4820.0
2023-11-02 11:15:00,171.31,171.6,171.04,171.54,10162.0,168.3076,168.5925,168.0423,168.5335,10162.0
2023-11-02 11:20:00,171.57,171.58,171.26,171.35,8769.0,168.563,168.5728,168.2584,168.3469,8769.0
2023-11-02 11:25:00,171.26,171.39,170.96,170.97,10339.0,168.2584,168.3862,167.9637,167.9735,10339.0
2023-11-02 11:30:00,171.0,171.14,170.99,171.02,5183.0,168.003,168.1406,167.9932,168.0227,5183.0
2023-11-02 11:35:00,170.98,170.98,170.52,170.53,3000.0,167.9834,167.9834,167.5314,167.5412,3000.0
2023-11-02 11:40:00,170.48,170.85,170.38,170.85,3677.0,167.4921,167.8556,167.3939,167.8556,3677.0
2023-11-02 11:45:00,170.92,171.03,170.85,170.85,1319.0,167.9244,168.0325,167.8556,167.8556,1319.0
2023-11-02 11:50:00,170.83,170.92,170.7,170.7,1783.0,167.836,167.9244,167.7083,167.7083,1783.0
2023-11-02 11:55:00,170.77,170.83,170.6,170.7,3436.0,167.777,167.836,167.61,167.7083,3436.0
2023-11-02 12:00:00,170.64,170.72,170.59,170.65,2236.0,167.6493,167.7279,167.6002,167.6591,2236.0
2023-11-02 12:05:00,170.7,170.76,170.62,170.62,2639.0,167.7083,167.7672,167.6297,167.6297,2639.0
2023-11-02 12:10:00,170.57,170.57,170.38,170.57,1674.0,167.5805,167.5805,167.3939,167.5805,1674.0
2023-11-02 12:15:00,170.43,170.49,170.3,170.4,4119.0,167.443,167.5019,167.3153,167.4135,4119.0
2023-11-02 12:20:00,170.39,170.44,170.18,170.25,1506.0,167.4037,167.4528,167.1974,167.2661,1506.0
2023-11-02 12:25:00,170.22,170.22,170.02,170.11,1149.0,167.2367,167.2367,167.0402,167.1286,1149.0
2023-11-02 12:30:00,170.16,170.36,170.04,170.36,4906.0,167.1777,167.3742,167.0598,167.3742,4906.0
2023-11-02 12:35:00,170.31,170.41,170.2,170.41,4856.0,167.3251,167.4233,167.217,167.4233,4856.0
2023-11-02 12:40:00,170.33,170.58,170.33,170.54,4797.0,167.3447,167.5904,167.3447,167.5511,4797.0
2023-11-02 12:45:00,170.58,170.78,170.57,170.59,2015.0,167.5904,167.7869,167.5805,167.6002,2015.0
2023-11-02 12:50:00,170.69,170.76,170.69,170.74,499.0,167.6984,167.7672,167.6984,167.7476,499.0
2023-11-02 12:55:00,170.75,170.76,170.51,170.61,1411.0,167.7574,167.7672,167.5216,167.6198,1411.0
2023-11-02 13:00:00,170.58,170.62,170.35,170.35,2960.0,167.5904,167.6297,167.3644,167.3644,2960.0
2023-11-02 13:05:00,170.46,170.64,170.44,170.64,1299.0,167.4725,167.6493,167.4528,167.6493,1299.0
2023-11-02 13:10:00,170.56,170.68,170.53,170.63,1525.0,167.5707,167.6886,167.5412,167.6395,1525.0
2023-11-02 13:15:00,170.68,170.71,170.57,170.57,623.0,167.6886,167.7181,167.5805,167.5805,623.0
2023-11-02 13:20:00,170.58,170.66,170.56,170.56,1351.0,167.5904,167.669,167.5707,167.5707,1351.0
2023-11-02 13:25:00,170.53,170.61,170.53,170.57,1732.0,167.5412,167.6198,167.5412,167.5805,1732.0
2023-11-02 13:30:00,170.56,170.94,170.56,170.8,4922.0,167.5707,167.9441,167.5707,167.8065,4922.0
2023-11-02 13:35:00,170.87,170.87,170.64,170.75,10438.0,167.8753,167.8753,167.6493,167.7574,10438.0
2023-11-02 13:40:00,170.74,170.74,170.53,170.58,3920.0,167.7476,167.7476,167.5412,167.5904,3920.0
2023-11-02 13:45:00,170.52,170.52,170.35,170.46,5285.0,167.5314,167.5314,167.3644,167.4725,5285.0
2023-11-02 13:50:00,170.36,170.56,170.33,170.56,6625.0,167.3742,167.5707,167.3447,167.5707,6625.0
2023-11-02 13:55:00,170.6,170.64,170.46,170.49,2460.0,167.61,167.6493,167.4725,167.5019,2460.0
2023-11-02 14:00:00,170.41,170.58,170.41,170.58,3012.0,167.4233,167.5904,167.4233,167.5904,3012.0
2023-11-02 14:05:00,170.44,170.5,170.35,170.4,2943.0,167.4528,167.5118,167.3644,167.4135,2943.0
2023-11-02 14:10:00,170.39,170.51,170.34,170.47,4959.0,167.4037,167.5216,167.3546,167.4823,4959.0
2023-11-02 14:15:00,170.49,170.63,170.49,170.63,2096.0,167.5019,167.6395,167.5019,167.6395,2096.0
2023-11-02 14:20:00,170.61,170.81,170.56,170.81,2763.0,167.6198,167.8163,167.5707,167.8163,2763.0
2023-11-02 14:25:00,170.75,170.87,170.74,170.75,1057.0,167.7574,167.8753,167.7476,167.7574,1057.0
2023-11-02 14:30:00,170.72,170.72,170.55,170.63,4256.0,167.7279,167.7279,167.5609,167.6395,4256.0
2023-11-02 14:35:00,170.59,170.76,170.56,170.66,2907.0,167.6002,167.7672,167.5707,167.669,2907.0
2023-11-02 14:40:00,170.66,170.82,170.65,170.8,2210.0,167.669,167.8262,167.6591,167.8065,2210.0
2023-11-02 14:45:00,170.74,170.8,170.64,170.71,2241.0,167.7476,167.8065,167.6493,167.7181,2241.0
2023-11-02 14:50:00,170.69,170.69,170.61,170.65,3310.0,167.6984,167.6984,167.6198,167.6591,3310.0
2023-11-02 14:55:00,170.65,170.85,170.65,170.81,4138.0,167.6591,167.8556,167.6591,167.8163,4138.0
2023-11-02 15:00:00,170.84,170.84,170.73,170.77,6940.0,167.8458,167.8458,167.7377,167.777,6940.0
2023-11-02 15:05:00,170.76,170.85,170.7,170.85,3473.0,167.7672,167.8556,167.7083,167.8556,3473.0
2023-11-02 15:10:00,170.78,170.83,170.72,170.83,2124.0,167.7869,167.836,167.7279,167.836,2124.0
2023-11-02 15:15:00,170.84,170.92,170.8,170.9,5214.0,167.8458,167.9244,167.8065,167.9048,5214.0
2023-11-02 15:20:00,170.87,170.96,170.81,170.81,7383.0,167.8753,167.9637,167.8163,167.8163,7383.0
2023-11-02 15:25:00,170.81,170.86,170.72,170.77,3410.0,167.8163,167.8655,167.7279,167.777,3410.0
2023-11-02 15:30:00,170.8,170.85,170.4,170.59,19356.0,167.8065,167.8556,167.4135,167.6002,19356.0
2023-11-02 15:35:00,170.53,170.7,170.48,170.56,6643.0,167.5412,167.7083,167.4921,167.5707,6643.0
2023-11-02 15:40:00,170.52,170.64,170.42,170.55,9547.0,167.5314,167.6493,167.4332,167.5609,9547.0
2023-11-02 15:45:00,170.57,170.74,170.53,170.73,13790.0,167.5805,167.7476,167.5412,167.7377,13790.0
2023-11-02 15:50:00,170.66,170.91,170.57,170.83,19605.0,167.669,167.9146,167.5805,167.836,19605.0
2023-11-02 15:55:00,170.85,171.14,170.74,171.12,86811.0,167.8556,168.1406,167.7476,168.1209,86811.0
2023-11-03 09:30:00,172.91,172.99,172.51,172.51,12338.0,169.8795,169.9581,169.4865,169.4865,12338.0
2023-11-03 09:35:00,173.43,173.58,173.0,173.53,3558.0,170.3904,170.5378,169.968,170.4887,3558.0
2023-11-03 09:40:00,173.42,174.33,173.38,174.23,7012.0,170.3806,171.2746,170.3413,171.1764,7012.0
2023-11-03 09:45:00,174.12,174.44,173.99,174.16,8990.0,171.0683,171.3827,170.9406,171.1076,8990.0
2023-11-03 09:50:00,174.07,174.2,173.93,174.2,700.0,171.0192,171.1469,170.8817,171.1469,700.0
2023-11-03 09:55:00,173.92,174.51,173.92,174.5,6507.0,170.8718,171.4515,170.8718,171.4417,6507.0
2023-11-03 10:00:00,174.49,174.83,174.21,174.7,11588.0,171.4318,171.7659,171.1567,171.6382,11588.0
2023-11-03 10:05:00,174.57,174.85,174.57,174.85,7451.0,171.5104,171.7855,171.5104,171.7855,7451.0
2023-11-03 10:10:00,174.8,174.8,174.22,174.22,5098.0,171.7364,171.7364,171.1666,171.1666,5098.0
2023-11-03 10:15:00,174.27,174.49,174.19,174.36,3300.0,171.2157,171.4318,171.1371,171.3041,3300.0
2023-11-03 10:20:00,174.27,174.27,173.81,174.15,3554.0,171.2157,171.2157,170.7638,171.0978,3554.0
2023-11-03 10:25:00,174.08,174.08,173.38,173.63,3916.0,171.029,171.029,170.3413,170.5869,3916.0
2023-11-03 10:30:00,173.45,173.51,173.37,173.42,989.0,170.4101,170.469,170.3315,170.3806,989.0
2023-11-03 10:35:00,173.32,173.91,173.32,173.83,10200.0,170.2823,170.862,170.2823,170.7834,10200.0
2023-11-03 10:40:00,173.9,173.91,173.62,173.62,2110.0,170.8522,170.862,170.5771,170.5771,2110.0
2023-11-03 10:45:00,173.79,173.79,173.76,173.77,300.0,170.7441,170.7441,170.7146,170.7245,300.0
2023-11-03 10:50:00,173.86,174.16,173.82,173.82,8226.0,170.8129,171.1076,170.7736,170.7736,8226.0
2023-11-03 10:55:00,173.92,174.06,173.84,174.0,3211.0,170.8718,171.0094,170.7932,170.9504,3211.0
2023-11-03 11:00:00,174.1,174.19,173.96,174.07,3661.0,171.0487,171.1371,170.9111,171.0192,3661.0
2023-11-03 11:05:00,174.01,174.01,173.79,173.79,1636.0,170.9602,170.9602,170.7441,170.7441,1636.0
2023-11-03 11:10:00,173.76,173.81,173.7,173.73,1315.0,170.7146,170.7638,170.6557,170.6852,1315.0
2023-11-03 11:15:00,173.72,173.81,173.63,173.75,1300.0,170.6753,170.7638,170.5869,170.7048,1300.0
2023-11-03 11:20:00,173.82,174.26,173.68,174.26,5642.0,170.7736,171.2059,170.636,171.2059,5642.0
2023-11-03 11:25:00,174.25,174.47,174.13,174.41,2521.0,171.196,171.4122,171.0781,171.3532,2521.0
2023-11-03 11:30:00,174.36,174.65,174.17,174.27,6413.0,171.3041,171.589,171.1174,171.2157,6413.0
2023-11-03 11:35:00,174.28,174.54,174.27,174.5,1524.0,171.2255,171.481,171.2157,171.4417,1524.0
2023-11-03 11:40:00,174.44,174.6,174.44,174.6,905.0,171.3827,171.5399,171.3827,171.5399,905.0
2023-11-03 11:45:00,174.62,174.86,174.55,174.75,4743.0,171.5596,171.7954,171.4908,171.6873,4743.0
2023-11-03 11:50:00,174.75,175.23,174.74,174.97,6925.0,171.6873,172.1589,171.6775,171.9034,6925.0
2023-11-03 11:55:00,174.92,175.07,174.88,175.03,3565.0,171.8543,172.0017,171.815,171.9624,3565.0
2023-11-03 12:00:00,175.06,175.17,174.94,174.94,6347.0,171.9918,172.0999,171.874,171.874,6347.0
2023-11-03 12:05:00,174.87,174.91,174.75,174.83,1384.0,171.8052,171.8445,171.6873,171.7659,1384.0
2023-11-03 12:10:00,174.99,175.07,174.73,174.79,4679.0,171.9231,172.0017,171.6676,171.7266,4679.0
2023-11-03 12:15:00,174.86,174.86,174.61,174.67,1751.0,171.7954,171.7954,171.5497,171.6087,1751.0
2023-11-03 12:20:00,174.67,174.69,174.41,174.45,8873.0,171.6087,171.6283,171.3532,171.3925,8873.0
2023-11-03 12:25:00,174.6,174.62,174.5,174.5,1851.0,171.5399,171.5596,171.4417,171.4417,1851.0
2023-11-03 12:30:00,174.57,174.58,174.31,174.44,1854.0,171.5104,171.5203,171.255,171.3827,1854.0
2023-11-03 12:35:00,174.5,174.6,174.35,174.42,3284.0,171.4417,171.5399,171.2943,171.3631,3284.0
2023-11-03 12:40:00,174.39,174.59,174.39,174.52,8265.0,171.3336,171.5301,171.3336,171.4613,8265.0
2023-11-03 12:45:00,174.36,174.62,174.36,174.59,6014.0,171.3041,171.5596,171.3041,171.5301,6014.0
2023-11-03 12:50:00,174.58,174.59,174.46,174.53,2680.0,171.5203,171.5301,171.4024,171.4711,2680.0
2023-11-03 12:55:00,174.52,174.71,174.51,174.71,5510.0,171.4613,171.648,171.4515,171.648,5510.0
2023-11-03 13:00:00,174.65,174.98,174.63,174.98,4496.0,171.589,171.9132,171.5694,171.9132,4496.0
2023-11-03 13:05:00,174.98,175.01,174.85,174.91,2709.0,171.9132,171.9427,171.7855,171.8445,2709.0
2023-11-03 13:10:00,174.82,174.88,174.67,174.72,3558.0,171.7561,171.815,171.6087,171.6578,3558.0
2023-11-03 13:15:00,174.76,174.83,174.69,174.81,2004.0,171.6971,171.7659,171.6283,171.7462,2004.0
2023-11-03 13:20:00,174.81,174.81,174.63,174.74,1393.0,171.7462,171.7462,171.5694,171.6775,1393.0
2023-11-03 13:25:00,174.62,175.19,174.62,175.19,5687.0,171.5596,172.1196,171.5596,172.1196,5687.0
2023-11-03 13:30:00,175.13,175.34,175.13,175.22,6800.0,172.0606,172.2669,172.0606,172.149,6800.0
2023-11-03 13:35:00,175.3,175.3,175.21,175.26,3991.0,172.2276,172.2276,172.1392,172.1883,3991.0
2023-11-03 13:40:00,175.19,175.28,175.18,175.22,1827.0,172.1196,172.208,172.1097,172.149,1827.0
2023-11-03 13:45:00,175.15,175.29,175.15,175.29,1792.0,172.0803,172.2178,172.0803,172.2178,1792.0
2023-11-03 13:50:00,175.35,175.54,175.29,175.29,7508.0,172.2768,172.4634,172.2178,172.2178,7508.0
2023-11-03 13:55:00,175.33,175.6,175.33,175.54,3477.0,172.2571,172.5224,172.2571,172.4634,3477.0
2023-11-03 14:00:00,175.47,175.53,175.34,175.53,4609.0,172.3947,172.4536,172.2669,172.4536,4609.0
2023-11-03 14:05:00,175.52,175.54,175.43,175.54,8155.0,172.4438,172.4634,172.3554,172.4634,8155.0
2023-11-03 14:10:00,175.47,175.54,175.47,175.54,1139.0,172.3947,172.4634,172.3947,172.4634,1139.0
2023-11-03 14:15:00,175.49,175.55,175.47,175.48,5264.0,172.4143,172.4733,172.3947,172.4045,5264.0
2023-11-03 14:20:00,175.48,175.5,175.33,175.42,8964.0,172.4045,172.4241,172.2571,172.3455,8964.0
2023-11-03 14:25:00,175.49,175.56,175.32,175.56,4328.0,172.4143,172.4831,172.2473,172.4831,4328.0
2023-11-03 14:30:00,175.58,175.59,175.39,175.58,4026.0,172.5027,172.5126,172.3161,172.5027,4026.0
2023-11-03 14:35:00,175.53,175.68,175.49,175.61,3100.0,172.4536,172.601,172.4143,172.5322,3100.0
2023-11-03 14:40:00,175.59,175.7,175.55,175.7,2527.0,172.5126,172.6206,172.4733,172.6206,2527.0
2023-11-03 14:45:00,175.7,175.83,175.62,175.74,6578.0,172.6206,172.7484,172.542,172.6599,6578.0
2023-11-03 14:50:00,175.75,175.79,175.68,175.79,3482.0,172.6698,172.7091,172.601,172.7091,3482.0
2023-11-03 14:55:00,175.81,175.9,175.7,175.9,5025.0,172.7287,172.8171,172.6206,172.8171,5025.0
2023-11-03 15:00:00,175.9,176.01,175.86,176.01,4666.0,172.8171,172.9252,172.7778,172.9252,4666.0
2023-11-03 15:05:00,176.01,176.04,175.92,175.93,4802.0,172.9252,172.9547,172.8368,172.8466,4802.0
2023-11-03 15:10:00,175.95,176.01,175.87,176.01,3739.0,172.8662,172.9252,172.7877,172.9252,3739.0
2023-11-03 15:15:00,175.99,176.01,175.87,175.87,9910.0,172.9055,172.9252,172.7877,172.7877,9910.0
2023-11-03 15:20:00,175.9,175.92,175.68,175.72,11105.0,172.8171,172.8368,172.601,172.6403,11105.0
2023-11-03 15:25:00,175.72,175.76,175.65,175.69,13351.0,172.6403,172.6796,172.5715,172.6108,13351.0
2023-11-03 15:30:00,175.69,175.69,175.37,175.41,12698.0,172.6108,172.6108,172.2964,172.3357,12698.0
2023-11-03 15:35:00,175.4,175.65,175.38,175.6,12920.0,172.3259,172.5715,172.3062,172.5224,12920.0
2023-11-03 15:40:00,175.61,175.65,175.49,175.55,10922.0,172.5322,172.5715,172.4143,172.4733,10922.0
2023-11-03 15:45:00,175.54,175.64,175.3,175.33,20071.0,172.4634,172.5617,172.2276,172.2571,20071.0
2023-11-03 15:50:00,175.27,175.37,175.1,175.17,22101.0,172.1982,172.2964,172.0311,172.0999,22101.0
2023-11-03 15:55:00,175.17,175.17,174.74,174.77,75552.0,172.0999,172.0999,171.6775,171.7069,75552.0
2023-11-06 09:30:00,174.07,174.97,173.69,174.53,25811.0,171.0192,171.9034,170.6459,171.4711,25811.0
2023-11-06 09:35:00,174.43,174.43,173.86,174.14,3487.0,171.3729,171.3729,170.8129,171.088,3487.0
2023-11-06 09:40:00,174.0,174.31,173.99,174.1,3989.0,170.9504,171.255,170.9406,171.0487,3989.0
2023-11-06 09:45:00,173.97,174.04,173.69,173.88,11050.0,170.921,170.9897,170.6459,170.8325,11050.0
2023-11-06 09:50:00,173.88,174.23,173.87,174.03,2300.0,170.8325,171.1764,170.8227,170.9799,2300.0
2023-11-06 09:55:00,173.9,174.15,173.69,174.0,7348.0,170.8522,171.0978,170.6459,170.9504,7348.0
2023-11-06 10:00:00,174.06,174.06,173.41,173.6,11273.0,171.0094,171.0094,170.3708,170.5574,11273.0
2023-11-06 10:05:00,173.69,173.9,173.4,173.4,13044.0,170.6459,170.8522,170.3609,170.3609,13044.0
2023-11-06 10:10:00,173.3,173.3,173.02,173.16,1894.0,170.2627,170.2627,169.9876,170.1251,1894.0
2023-11-06 10:15:00,173.07,173.39,173.07,173.39,1734.0,170.0367,170.3511,170.0367,170.3511,1734.0
2023-11-06 10:20:00,173.3,173.41,173.26,173.29,1511.0,170.2627,170.3708,170.2234,170.2529,1511.0
2023-11-06 10:25:00,173.33,173.52,173.29,173.52,2536.0,170.2922,170.4788,170.2529,170.4788,2536.0
2023-11-06 10:30:00,173.62,173.84,173.42,173.42,2568.0,170.5771,170.7932,170.3806,170.3806,2568.0
2023-11-06 10:35:00,173.4,173.76,173.39,173.75,6021.0,170.3609,170.7146,170.3511,170.7048,6021.0
2023-11-06 10:40:00,173.69,173.8,173.65,173.8,1017.0,170.6459,170.7539,170.6066,170.7539,1017.0
2023-11-06 10:45:00,173.72,174.03,173.64,173.96,10749.0,170.6753,170.9799,170.5967,170.9111,10749.0
2023-11-06 10:50:00,173.97,174.38,173.91,173.94,11134.0,170.921,171.3238,170.862,170.8915,11134.0
2023-11-06 10:55:00,173.94,173.99,173.83,173.96,2750.0,170.8915,170.9406,170.7834,170.9111,2750.0
2023-11-06 11:00:00,173.96,173.96,173.83,173.91,5240.0,170.9111,170.9111,170.7834,170.862,5240.0
2023-11-06 11:05:00,173.81,173.99,173.81,173.99,4360.0,170.7638,170.9406,170.7638,170.9406,4360.0
2023-11-06 11:10:00,173.99,173.99,173.69,173.72,3403.0,170.9406,170.9406,170.6459,170.6753,3403.0
2023-11-06 11:15:00,173.74,173.81,173.7,173.72,4684.0,170.695,170.7638,170.6557,170.6753,4684.0
2023-11-06 11:20:00,173.72,173.74,173.54,173.54,6409.0,170.6753,170.695,170.4985,170.4985,6409.0
2023-11-06 11:25:00,173.46,173.67,173.45,173.54,3333.0,170.4199,170.6262,170.4101,170.4985,3333.0
2023-11-06 11:30:00,173.53,173.56,173.41,173.45,2538.0,170.4887,170.5181,170.3708,170.4101,2538.0
2023-11-06 11:35:00,173.47,173.56,173.28,173.34,10847.0,170.4297,170.5181,170.243,170.302,10847.0
2023-11-06 11:40:00,173.37,173.72,173.37,173.69,4473.0,170.3315,170.6753,170.3315,170.6459,4473.0
2023-11-06 11:45:00,173.7,173.88,173.66,173.88,3068.0,170.6557,170.8325,170.6164,170.8325,3068.0
2023-11-06 11:50:00,173.89,173.89,173.69,173.8,3655.0,170.8424,170.8424,170.6459,170.7539,3655.0
2023-11-06 11:55:00,173.97,173.97,173.85,173.89,435.0,170.921,170.921,170.8031,170.8424,435.0
2023-11-06 12:00:00,173.96,174.05,173.8,173.8,3325.0,170.9111,170.9995,170.7539,170.7539,3325.0
2023-11-06 12:05:00,173.88,173.88,173.81,173.84,956.0,170.8325,170.8325,170.7638,170.7932,956.0
2023-11-06 12:10:00,173.8,173.8,173.52,173.75,15167.0,170.7539,170.7539,170.4788,170.7048,15167.0
2023-11-06 12:15:00,173.67,173.7,173.43,173.59,7346.0,170.6262,170.6557,170.3904,170.5476,7346.0
2023-11-06 12:20:00,173.59,173.61,173.48,173.59,7574.0,170.5476,170.5673,170.4395,170.5476,7574.0
2023-11-06 12:25:00,173.59,173.62,173.4,173.47,6468.0,170.5476,170.5771,170.3609,170.4297,6468.0
2023-11-06 12:30:00,173.41,173.8,173.4,173.74,5154.0,170.3708,170.7539,170.3609,170.695,5154.0
2023-11-06 12:35:00,173.72,173.75,173.53,173.56,2087.0,170.6753,170.7048,170.4887,170.5181,2087.0
2023-11-06 12:40:00,173.52,173.65,173.42,173.57,4813.0,170.4788,170.6066,170.3806,170.528,4813.0
2023-11-06 12:45:00,173.68,173.78,173.53,173.69,10733.0,170.636,170.7343,170.4887,170.6459,10733.0
2023-11-06 12:50:00,173.71,173.71,173.53,173.54,23617.0,170.6655,170.6655,170.4887,170.4985,23617.0
2023-11-06 12:55:00,173.58,173.76,173.53,173.7,6447.0,170.5378,170.7146,170.4887,170.6557,6447.0
2023-11-06 13:00:00,173.7,173.72,173.51,173.59,15213.0,170.6557,170.6753,170.469,170.5476,15213.0
2023-11-06 13:05:00,173.68,173.77,173.6,173.61,21542.0,170.636,170.7245,170.5574,170.5673,21542.0
2023-11-06 13:10:00,173.73,173.92,173.67,173.74,9317.0,170.6852,170.8718,170.6262,170.695,9317.0
2023-11-06 13:15:00,173.74,173.84,173.72,173.75,3802.0,170.695,170.7932,170.6753,170.7048,3802.0
2023-11-06 13:20:00,173.78,174.01,173.64,174.01,5011.0,170.7343,170.9602,170.5967,170.9602,5011.0
2023-11-06 13:25:00,174.0,174.21,173.92,174.17,4396.0,170.9504,171.1567,170.8718,171.1174,4396.0
2023-11-06 13:30:00,174.19,174.19,174.07,174.12,4012.0,171.1371,171.1371,171.0192,171.0683,4012.0
2023-11-06 13:35:00,174.17,174.27,174.14,174.27,1486.0,171.1174,171.2157,171.088,171.2157,1486.0
2023-11-06 13:40:00,174.18,174.29,174.17,174.29,3183.0,171.1273,171.2353,171.1174,171.2353,3183.0
2023-11-06 13:45:00,174.28,174.32,173.98,173.99,3393.0,171.2255,171.2648,170.9308,170.9406,3393.0
2023-11-06 13:50:00,173.98,174.3,173.88,174.23,11603.0,170.9308,171.2452,170.8325,171.1764,11603.0
2023-11-06 13:55:00,174.24,174.37,174.12,174.3,3353.0,171.1862,171.3139,171.0683,171.2452,3353.0
2023-11-06 14:00:00,174.38,174.55,174.38,174.48,36459.0,171.3238,171.4908,171.3238,171.422,36459.0
2023-11-06 14:05:00,174.5,174.77,174.37,174.61,11458.0,171.4417,171.7069,171.3139,171.5497,11458.0
2023-11-06 14:10:00,174.62,174.72,174.58,174.58,12249.0,171.5596,171.6578,171.5203,171.5203,12249.0
2023-11-06 14:15:00,174.62,174.69,174.57,174.69,2778.0,171.5596,171.6283,171.5104,171.6283,2778.0
2023-11-06 14:20:00,174.69,174.88,174.63,174.64,3026.0,171.6283,171.815,171.5694,171.5792,3026.0
2023-11-06 14:25:00,174.68,174.7,174.62,174.65,1774.0,171.6185,171.6382,171.5596,171.589,1774.0
2023-11-06 14:30:00,174.64,174.71,174.63,174.67,2123.0,171.5792,171.648,171.5694,171.6087,2123.0
2023-11-06 14:35:00,174.68,174.81,174.62,174.81,6110.0,171.6185,171.7462,171.5596,171.7462,6110.0
2023-11-06 14:40:00,174.79,174.83,174.72,174.72,1104.0,171.7266,171.7659,171.6578,171.6578,1104.0
2023-11-06 14:45:00,174.74,174.74,174.61,174.63,6350.0,171.6775,171.6775,171.5497,171.5694,6350.0
2023-11-06 14:50:00,174.63,174.71,174.61,174.66,2871.0,171.5694,171.648,171.5497,171.5989,2871.0
2023-11-06 14:55:00,174.67,174.75,174.63,174.68,7794.0,171.6087,171.6873,171.5694,171.6185,7794.0
2023-11-06 15:00:00,174.66,174.67,174.57,174.57,2223.0,171.5989,171.6087,171.5104,171.5104,2223.0
2023-11-06 15:05:00,174.54,174.77,174.54,174.75,4149.0,171.481,171.7069,171.481,171.6873,4149.0
2023-11-06 15:10:00,174.81,174.92,174.8,174.83,3732.0,171.7462,171.8543,171.7364,171.7659,3732.0
2023-11-06 15:15:00,174.84,174.87,174.66,174.68,3596.0,171.7757,171.8052,171.5989,171.6185,3596.0
2023-11-06 15:20:00,174.67,174.72,174.42,174.56,5081.0,171.6087,171.6578,171.3631,171.5006,5081.0
2023-11-06 15:25:00,174.39,174.45,174.3,174.42,4497.0,171.3336,171.3925,171.2452,171.3631,4497.0
2023-11-06 15:30:00,174.37,174.39,174.26,174.39,3722.0,171.3139,171.3336,171.2059,171.3336,3722.0
2023-11-06 15:35:00,174.3,174.3,174.09,174.15,5464.0,171.2452,171.2452,171.0388,171.0978,5464.0
2023-11-06 15:40:00,174.13,174.53,174.08,174.43,10564.0,171.0781,171.4711,171.029,171.3729,10564.0
2023-11-06 15:45:00,174.34,174.36,174.22,174.34,9873.0,171.2845,171.3041,171.1666,171.2845,9873.0
2023-11-06 15:50:00,174.29,174.4,174.22,174.35,11428.0,171.2353,171.3434,171.1666,171.2943,11428.0
2023-11-06 15:55:00,174.35,174.56,174.28,174.56,41130.0,171.2943,171.5006,171.2255,171.5006,41130.0
2023-11-07 09:30:00,174.33,174.33,173.77,173.77,18500.0,171.2746,171.2746,170.7245,170.7245,18500.0
2023-11-07 09:35:00,173.45,173.53,173.13,173.13,6771.0,170.4101,170.4887,170.0957,170.0957,6771.0
2023-11-07 09:40:00,173.17,173.35,172.79,173.09,8303.0,170.135,170.3118,169.7616,170.0564,8303.0
2023-11-07 09:45:00,173.16,173.38,173.15,173.33,2462.0,170.1251,170.3413,170.1153,170.2922,2462.0
2023-11-07 09:50:00,173.33,173.92,173.33,173.91,2538.0,170.2922,170.8718,170.2922,170.862,2538.0
2023-11-07 09:55:00,173.97,174.1,173.75,173.97,11871.0,170.921,171.0487,170.7048,170.921,11871.0
2023-11-07 10:00:00,173.97,174.31,173.89,174.25,4518.0,170.921,171.255,170.8424,171.196,4518.0
2023-11-07 10:05:00,174.29,174.55,174.21,174.21,4653.0,171.2353,171.4908,171.1567,171.1567,4653.0
2023-11-07 10:10:00,174.15,174.49,174.08,174.24,2252.0,171.0978,171.4318,171.029,171.1862,2252.0
2023-11-07 10:15:00,174.25,174.3,174.06,174.27,2331.0,171.196,171.2452,171.0094,171.2157,2331.0
2023-11-07 10:20:00,174.21,174.22,173.96,174.04,3644.0,171.1567,171.1666,170.9111,170.9897,3644.0
2023-11-07 10:25:00,174.04,174.2,174.04,174.14,1857.0,170.9897,171.1469,170.9897,171.088,1857.0
2023-11-07 10:30:00,174.05,174.45,174.03,174.45,3559.0,170.9995,171.3925,170.9799,171.3925,3559.0
2023-11-07 10:35:00,174.46,174.78,174.45,174.78,2306.0,171.4024,171.7168,171.3925,171.7168,2306.0
2023-11-07 10:40:00,174.94,174.94,174.69,174.72,2575.0,171.874,171.874,171.6283,171.6578,2575.0
2023-11-07 10:45:00,174.65,174.88,174.59,174.79,2611.0,171.589,171.815,171.5301,171.7266,2611.0
2023-11-07 10:50:00,174.83,174.86,174.69,174.83,3352.0,171.7659,171.7954,171.6283,171.7659,3352.0
2023-11-07 10:55:00,174.79,174.79,174.33,174.53,3131.0,171.7266,171.7266,171.2746,171.4711,3131.0
2023-11-07 11:00:00,174.47,174.65,174.21,174.27,3769.0,171.4122,171.589,171.1567,171.2157,3769.0
2023-11-07 11:05:00,174.25,174.38,174.17,174.21,2407.0,171.196,171.3238,171.1174,171.1567,2407.0
2023-11-07 11:10:00,174.3,174.35,174.04,174.11,7306.0,171.2452,171.2943,170.9897,171.0585,7306.0
2023-11-07 11:15:00,174.16,174.18,174.01,174.01,2699.0,171.1076,171.1273,170.9602,170.9602,2699.0
2023-11-07 11:20:00,174.04,174.16,174.0,174.12,5473.0,170.9897,171.1076,170.9504,171.0683,5473.0
2023-11-07 11:25:00,174.12,174.12,173.89,173.9,2289.0,171.0683,171.0683,170.8424,170.8522,2289.0
2023-11-07 11:30:00,174.0,174.14,174.0,174.07,3034.0,170.9504,171.088,170.9504,171.0192,3034.0
2023-11-07 11:35:00,174.22,174.32,174.04,174.07,2934.0,171.1666,171.2648,170.9897,171.0192,2934.0
2023-11-07 11:40:00,174.04,174.04,173.93,173.94,1963.0,170.9897,170.9897,170.8817,170.8915,1963.0
2023-11-07 11:45:00,174.0,174.16,173.9,174.04,8949.0,170.9504,171.1076,170.8522,170.9897,8949.0
2023-11-07 11:50:00,174.04,174.05,173.8,173.84,1828.0,170.9897,170.9995,170.7539,170.7932,1828.0
2023-11-07 11:55:00,173.78,174.1,173.76,173.97,3487.0,170.7343,171.0487,170.7146,170.921,3487.0
2023-11-07 12:00:00,173.91,173.99,173.81,173.94,1964.0,170.862,170.9406,170.7638,170.8915,1964.0
2023-11-07 12:05:00,173.99,174.12,173.89,174.1,2098.0,170.9406,171.0683,170.8424,171.0487,2098.0
2023-11-07 12:10:00,173.87,173.9,173.75,173.77,1150.0,170.8227,170.8522,170.7048,170.7245,1150.0
2023-11-07 12:15:00,173.81,174.06,173.68,173.96,2244.0,170.7638,171.0094,170.636,170.9111,2244.0
2023-11-07 12:20:00,173.85,173.98,173.84,173.98,1390.0,170.8031,170.9308,170.7932,170.9308,1390.0
2023-11-07 12:25:00,173.96,174.14,173.88,173.99,2439.0,170.9111,171.088,170.8325,170.9406,2439.0
2023-11-07 12:30:00,173.92,174.14,173.84,174.0,4702.0,170.8718,171.088,170.7932,170.9504,4702.0
2023-11-07 12:35:00,174.0,174.2,173.97,174.14,3162.0,170.9504,171.1469,170.921,171.088,3162.0
2023-11-07 12:40:00,174.16,174.16,173.95,174.1,2581.0,171.1076,171.1076,170.9013,171.0487,2581.0
2023-11-07 12:45:00,174.13,174.18,174.01,174.1,3063.0,171.0781,171.1273,170.9602,171.0487,3063.0
2023-11-07 12:50:00,174.09,174.41,174.08,174.2,2397.0,171.0388,171.3532,171.029,171.1469,2397.0
2023-11-07 12:55:00,174.2,174.2,174.06,174.13,2037.0,171.1469,171.1469,171.0094,171.0781,2037.0
2023-11-07 13:00:00,174.0,174.28,174.0,174.28,2215.0,170.9504,171.2255,170.9504,171.2255,2215.0
2023-11-07 13:05:00,174.15,174.15,173.89,173.93,21191.0,171.0978,171.0978,170.8424,170.8817,21191.0
2023-11-07 13:10:00,174.14,174.36,174.11,174.36,2674.0,171.088,171.3041,171.0585,171.3041,2674.0
2023-11-07 13:15:00,174.25,174.34,174.13,174.13,2671.0,171.196,171.2845,171.0781,171.0781,2671.0
2023-11-07 13:20:00,174.23,174.27,174.08,174.08,885.0,171.1764,171.2157,171.029,171.029,885.0
2023-11-07 13:25:00,174.17,174.27,174.11,174.19,1511.0,171.1174,171.2157,171.0585,171.1371,1511.0
2023-11-07 13:30:00,174.17,174.37,174.09,174.22,4667.0,171.1174,171.3139,171.0388,171.1666,4667.0
2023-11-07 13:35:00,174.3,174.45,174.3,174.45,2319.0,171.2452,171.3925,171.2452,171.3925,2319.0
2023-11-07 13:40:00,174.46,174.48,174.3,174.41,4323.0,171.4024,171.422,171.2452,171.3532,4323.0
2023-11-07 13:45:00,174.41,174.43,174.28,174.28,621.0,171.3532,171.3729,171.2255,171.2255,621.0
2023-11-07 13:50:00,174.3,174.36,174.24,174.31,2731.0,171.2452,171.3041,171.1862,171.255,2731.0
2023-11-07 13:55:00,174.15,174.31,174.14,174.27,2978.0,171.0978,171.255,171.088,171.2157,2978.0
2023-11-07 14:00:00,174.27,174.41,174.16,174.41,1952.0,171.2157,171.3532,171.1076,171.3532,1952.0
2023-11-07 14:05:00,174.25,174.25,174.16,174.24,992.0,171.196,171.196,171.1076,171.1862,992.0
2023-11-07 14:10:00,174.27,174.27,174.21,174.21,400.0,171.2157,171.2157,171.1567,171.1567,400.0
2023-11-07 14:15:00,174.14,174.33,174.14,174.3,1300.0,171.088,171.2746,171.088,171.2452,1300.0
2023-11-07 14:20:00,174.28,174.51,174.27,174.51,2931.0,171.2255,171.4515,171.2157,171.4515,2931.0
2023-11-07 14:25:00,174.49,174.49,174.36,174.36,4479.0,171.4318,171.4318,171.3041,171.3041,4479.0
2023-11-07 14:30:00,174.36,174.46,174.32,174.34,2878.0,171.3041,171.4024,171.2648,171.2845,2878.0
2023-11-07 14:35:00,174.28,174.32,174.21,174.21,2383.0,171.2255,171.2648,171.1567,171.1567,2383.0
2023-11-07 14:40:00,174.15,174.3,174.12,174.3,2666.0,171.0978,171.2452,171.0683,171.2452,2666.0
2023-11-07 14:45:00,174.27,174.31,174.13,174.2,2980.0,171.2157,171.255,171.0781,171.1469,2980.0
2023-11-07 14:50:00,174.15,174.24,174.04,174.11,5406.0,171.0978,171.1862,170.9897,171.0585,5406.0
2023-11-07 14:55:00,174.15,174.15,173.85,173.86,4173.0,171.0978,171.0978,170.8031,170.8129,4173.0
2023-11-07 15:00:00,173.85,174.18,173.85,174.0,4728.0,170.8031,171.1273,170.8031,170.9504,4728.0
2023-11-07 15:05:00,174.0,174.05,173.95,174.02,4105.0,170.9504,170.9995,170.9013,170.9701,4105.0
2023-11-07 15:10:00,174.03,174.24,174.01,174.13,4688.0,170.9799,171.1862,170.9602,171.0781,4688.0
2023-11-07 15:15:00,174.14,174.23,174.13,174.18,2378.0,171.088,171.1764,171.0781,171.1273,2378.0
2023-11-07 15:20:00,174.12,174.13,173.95,173.96,4284.0,171.0683,171.0781,170.9013,170.9111,4284.0
2023-11-07 15:25:00,173.95,173.99,173.92,173.98,4107.0,170.9013,170.9406,170.8718,170.9308,4107.0
2023-11-07 15:30:00,173.93,174.18,173.92,174.1,6891.0,170.8817,171.1273,170.8718,171.0487,6891.0
2023-11-07 15:35:00,174.16,174.29,174.12,174.26,5592.0,171.1076,171.2353,171.0683,171.2059,5592.0
2023-11-07 15:40:00,174.3,174.3,174.15,174.22,7753.0,171.2452,171.2452,171.0978,171.1666,7753.0
2023-11-07 15:45:00,174.19,174.24,173.98,174.16,9151.0,171.1371,171.1862,170.9308,171.1076,9151.0
2023-11-07 15:50:00,174.1,174.1,173.9,173.98,12688.0,171.0487,171.0487,170.8522,170.9308,12688.0
2023-11-07 15:55:00,173.94,174.2,173.78,174.03,48561.0,170.8915,171.1469,170.7343,170.9799,48561.0
2023-11-08 09:30:00,174.09,174.99,174.07,174.61,20407.0,171.0388,171.9231,171.0192,171.5497,20407.0
2023-11-08 09:35:00,174.64,174.99,174.36,174.88,1576.0,171.5792,171.9231,171.3041,171.815,1576.0
2023-11-08 09:40:00,174.62,174.78,174.14,174.78,3066.0,171.5596,171.7168,171.088,171.7168,3066.0
2023-11-08 09:45:00,174.57,175.0,174.57,174.96,1000.0,171.5104,171.9329,171.5104,171.8936,1000.0
2023-11-08 09:50:00,174.75,175.0,174.43,174.47,3827.0,171.6873,171.9329,171.3729,171.4122,3827.0
2023-11-08 09:55:00,174.61,175.0,174.54,174.97,1200.0,171.5497,171.9329,171.481,171.9034,1200.0
2023-11-08 10:00:00,174.79,175.31,174.79,175.02,2592.0,171.7266,172.2375,171.7266,171.9525,2592.0
2023-11-08 10:05:00,175.0,175.13,174.99,175.01,1084.0,171.9329,172.0606,171.9231,171.9427,1084.0
2023-11-08 10:10:00,175.07,175.09,174.84,174.98,3025.0,172.0017,172.0213,171.7757,171.9132,3025.0
2023-11-08 10:15:00,175.07,175.21,174.99,174.99,1188.0,172.0017,172.1392,171.9231,171.9231,1188.0
2023-11-08 10:20:00,174.82,174.9,174.73,174.89,1858.0,171.7561,171.8347,171.6676,171.8248,1858.0
2023-11-08 10:25:00,175.13,175.33,174.89,175.33,15291.0,172.0606,172.2571,171.8248,172.2571,15291.0
2023-11-08 10:30:00,175.29,175.36,175.1,175.23,14171.0,172.2178,172.2866,172.0311,172.1589,14171.0
2023-11-08 10:35:00,175.24,175.5,175.17,175.49,5336.0,172.1687,172.4241,172.0999,172.4143,5336.0
2023-11-08 10:40:00,175.49,175.68,175.44,175.54,5023.0,172.4143,172.601,172.3652,172.4634,5023.0
2023-11-08 10:45:00,175.54,175.76,175.54,175.76,1885.0,172.4634,172.6796,172.4634,172.6796,1885.0
2023-11-08 10:50:00,175.74,175.74,175.41,175.61,3745.0,172.6599,172.6599,172.3357,172.5322,3745.0
2023-11-08 10:55:00,175.64,175.8,175.53,175.74,4988.0,172.5617,172.7189,172.4536,172.6599,4988.0
2023-11-08 11:00:00,175.74,175.87,175.59,175.77,19433.0,172.6599,172.7877,172.5126,172.6894,19433.0
2023-11-08 11:05:00,175.66,176.16,175.65,176.16,7076.0,172.5813,173.0726,172.5715,173.0726,7076.0
2023-11-08 11:10:00,176.09,176.19,176.05,176.12,3556.0,173.0038,173.102,172.9645,173.0333,3556.0
2023-11-08 11:15:00,176.07,176.19,175.94,176.19,5368.0,172.9841,173.102,172.8564,173.102,5368.0
2023-11-08 11:20:00,176.2,176.2,175.99,176.11,16295.0,173.1119,173.1119,172.9055,173.0234,16295.0
2023-11-08 11:25:00,176.06,176.31,176.05,176.21,9322.0,172.9743,173.2199,172.9645,173.1217,9322.0
2023-11-08 11:30:00,176.2,176.27,175.8,175.81,12784.0,173.1119,173.1806,172.7189,172.7287,12784.0
2023-11-08 11:35:00,175.81,176.0,175.81,175.98,4219.0,172.7287,172.9154,172.7287,172.8957,4219.0
2023-11-08 11:40:00,175.92,176.01,175.67,175.67,1822.0,172.8368,172.9252,172.5912,172.5912,1822.0
2023-11-08 11:45:00,175.76,175.87,175.62,175.68,2497.0,172.6796,172.7877,172.542,172.601,2497.0
2023-11-08 11:50:00,175.67,176.01,175.56,175.82,4035.0,172.5912,172.9252,172.4831,172.7385,4035.0
2023-11-08 11:55:00,175.82,175.85,175.62,175.66,4011.0,172.7385,172.768,172.542,172.5813,4011.0
2023-11-08 12:00:00,175.72,175.75,175.4,175.62,3402.0,172.6403,172.6698,172.3259,172.542,3402.0
2023-11-08 12:05:00,175.53,175.57,175.1,175.15,2235.0,172.4536,172.4929,172.0311,172.0803,2235.0
2023-11-08 12:10:00,175.06,175.3,175.01,175.3,3936.0,171.9918,172.2276,171.9427,172.2276,3936.0
2023-11-08 12:15:00,175.37,175.48,175.31,175.41,2113.0,172.2964,172.4045,172.2375,172.3357,2113.0
2023-11-08 12:20:00,175.38,175.52,175.3,175.52,3984.0,172.3062,172.4438,172.2276,172.4438,3984.0
2023-11-08 12:25:00,175.43,175.46,175.35,175.45,3205.0,172.3554,172.3848,172.2768,172.375,3205.0
2023-11-08 12:30:00,175.39,175.67,175.38,175.64,2709.0,172.3161,172.5912,172.3062,172.5617,2709.0
2023-11-08 12:35:00,175.66,175.95,175.65,175.92,4467.0,172.5813,172.8662,172.5715,172.8368,4467.0
2023-11-08 12:40:00,175.92,176.07,175.85,176.04,4616.0,172.8368,172.9841,172.768,172.9547,4616.0
2023-11-08 12:45:00,176.05,176.07,175.87,176.0,3896.0,172.9645,172.9841,172.7877,172.9154,3896.0
2023-11-08 12:50:00,175.97,176.14,175.94,176.14,1801.0,172.8859,173.0529,172.8564,173.0529,1801.0
2023-11-08 12:55:00,176.05,176.21,176.04,176.21,2526.0,172.9645,173.1217,172.9547,173.1217,2526.0
2023-11-08 13:00:00,176.27,176.41,176.14,176.4,3063.0,173.1806,173.3182,173.0529,173.3084,3063.0
2023-11-08 13:05:00,176.44,176.57,176.3,176.4,4241.0,173.3477,173.4754,173.2101,173.3084,4241.0
2023-11-08 13:10:00,176.44,176.44,176.27,176.29,4978.0,173.3477,173.3477,173.1806,173.2003,4978.0
2023-11-08 13:15:00,176.31,176.34,176.25,176.28,5001.0,173.2199,173.2494,173.161,173.1905,5001.0
2023-11-08 13:20:00,176.28,176.32,176.06,176.3,5384.0,173.1905,173.2298,172.9743,173.2101,5384.0
2023-11-08 13:25:00,176.27,176.42,176.25,176.34,4271.0,173.1806,173.328,173.161,173.2494,4271.0
2023-11-08 13:30:00,176.36,176.42,176.22,176.31,3020.0,173.2691,173.328,173.1315,173.2199,3020.0
2023-11-08 13:35:00,176.31,176.35,176.14,176.14,2078.0,173.2199,173.2592,173.0529,173.0529,2078.0
2023-11-08 13:40:00,176.14,176.18,175.96,176.07,10765.0,173.0529,173.0922,172.8761,172.9841,10765.0
2023-11-08 13:45:00,176.13,176.35,176.13,176.35,1767.0,173.0431,173.2592,173.0431,173.2592,1767.0
2023-11-08 13:50:00,176.38,176.46,176.33,176.42,5297.0,173.2887,173.3673,173.2396,173.328,5297.0
2023-11-08 13:55:00,176.45,176.54,176.41,176.41,2552.0,173.3575,173.4459,173.3182,173.3182,2552.0
2023-11-08 14:00:00,176.46,176.63,176.41,176.52,3012.0,173.3673,173.5343,173.3182,173.4263,3012.0
2023-11-08 14:05:00,176.53,176.65,176.52,176.55,2360.0,173.4361,173.554,173.4263,173.4557,2360.0
2023-11-08 14:10:00,176.54,176.59,176.49,176.54,2191.0,173.4459,173.495,173.3968,173.4459,2191.0
2023-11-08 14:15:00,176.55,176.62,176.53,176.57,2511.0,173.4557,173.5245,173.4361,173.4754,2511.0
2023-11-08 14:20:00,176.61,176.78,176.58,176.67,6551.0,173.5147,173.6817,173.4852,173.5736,6551.0
2023-11-08 14:25:00,176.63,176.63,176.54,176.61,3227.0,173.5343,173.5343,173.4459,173.5147,3227.0
2023-11-08 14:30:00,176.65,176.73,176.58,176.64,3133.0,173.554,173.6326,173.4852,173.5442,3133.0
2023-11-08 14:35:00,176.67,176.74,176.54,176.74,1943.0,173.5736,173.6424,173.4459,173.6424,1943.0
2023-11-08 14:40:00,176.68,176.72,176.61,176.65,2405.0,173.5835,173.6228,173.5147,173.554,2405.0
2023-11-08 14:45:00,176.68,176.68,176.54,176.57,2746.0,173.5835,173.5835,173.4459,173.4754,2746.0
2023-11-08 14:50:00,176.57,176.68,176.52,176.64,4913.0,173.4754,173.5835,173.4263,173.5442,4913.0
2023-11-08 14:55:00,176.59,176.59,176.2,176.2,5014.0,173.495,173.495,173.1119,173.1119,5014.0
2023-11-08 15:00:00,176.2,176.37,176.2,176.3,6200.0,173.1119,173.2789,173.1119,173.2101,6200.0
2023-11-08 15:05:00,176.29,176.46,176.28,176.45,4260.0,173.2003,173.3673,173.1905,173.3575,4260.0
2023-11-08 15:10:00,176.48,176.69,176.42,176.62,2505.0,173.387,173.5933,173.328,173.5245,2505.0
2023-11-08 15:15:00,176.61,176.68,176.41,176.45,4265.0,173.5147,173.5835,173.3182,173.3575,4265.0
2023-11-08 15:20:00,176.48,176.69,176.48,176.69,3097.0,173.387,173.5933,173.387,173.5933,3097.0
2023-11-08 15:25:00,176.66,176.82,176.66,176.75,2725.0,173.5638,173.721,173.5638,173.6522,2725.0
2023-11-08 15:30:00,176.77,176.86,176.69,176.71,7575.0,173.6719,173.7603,173.5933,173.6129,7575.0
2023-11-08 15:35:00,176.7,176.74,176.56,176.66,9150.0,173.6031,173.6424,173.4656,173.5638,9150.0
2023-11-08 15:40:00,176.69,177.14,176.61,177.03,7889.0,173.5933,174.0354,173.5147,173.9273,7889.0
2023-11-08 15:45:00,176.98,177.13,176.8,176.8,9915.0,173.8782,174.0256,173.7014,173.7014,9915.0
2023-11-08 15:50:00,176.78,177.12,176.75,176.92,15820.0,173.6817,174.0157,173.6522,173.8192,15820.0
2023-11-08 15:55:00,176.89,177.08,176.61,176.69,59330.0,173.7898,173.9764,173.5147,173.5933,59330.0
2023-11-09 09:30:00,177.12,177.12,175.93,176.63,10805.0,174.0157,174.0157,172.8466,173.5343,10805.0
2023-11-09 09:35:00,176.63,176.63,176.63,176.63,0.0,173.5343,173.5343,173.5343,173.5343,0.0
2023-11-09 09:40:00,176.28,177.15,176.27,177.15,1353.0,173.1905,174.0452,173.1806,174.0452,1353.0
2023-11-09 09:45:00,177.11,177.2,176.71,176.72,2189.0,174.0059,174.0943,173.6129,173.6228,2189.0
2023-11-09 09:50:00,176.71,176.71,176.5,176.53,1262.0,173.6129,173.6129,173.4066,173.4361,1262.0
2023-11-09 09:55:00,176.5,177.2,176.5,177.2,5018.0,173.4066,174.0943,173.4066,174.0943,5018.0
2023-11-09 10:00:00,177.41,177.57,177.16,177.39,4794.0,174.3007,174.4579,174.055,174.281,4794.0
2023-11-09 10:05:00,177.26,177.36,176.78,176.78,3129.0,174.1533,174.2515,173.6817,173.6817,3129.0
2023-11-09 10:10:00,176.69,176.7,176.1,176.1,1030.0,173.5933,173.6031,173.0136,173.0136,1030.0
2023-11-09 10:15:00,176.1,176.38,175.9,176.08,3285.0,173.0136,173.2887,172.8171,172.994,3285.0
2023-11-09 10:20:00,176.13,176.34,175.99,176.18,4300.0,173.0431,173.2494,172.9055,173.0922,4300.0
2023-11-09 10:25:00,176.16,176.28,176.05,176.28,2469.0,173.0726,173.1905,172.9645,173.1905,2469.0
2023-11-09 10:30:00,176.23,176.31,176.14,176.31,1319.0,173.1413,173.2199,173.0529,173.2199,1319.0
2023-11-09 10:35:00,176.24,176.24,175.91,175.91,1783.0,173.1512,173.1512,172.8269,172.8269,1783.0
2023-11-09 10:40:00,175.93,175.93,175.67,175.81,936.0,172.8466,172.8466,172.5912,172.7287,936.0
2023-11-09 10:45:00,175.84,175.91,175.77,175.77,4571.0,172.7582,172.8269,172.6894,172.6894,4571.0
2023-11-09 10:50:00,175.81,175.87,175.74,175.85,1846.0,172.7287,172.7877,172.6599,172.768,1846.0
2023-11-09 10:55:00,175.93,176.19,175.93,175.97,2276.0,172.8466,173.102,172.8466,172.8859,2276.0
2023-11-09 11:00:00,176.0,176.33,175.88,176.31,7403.0,172.9154,173.2396,172.7975,173.2199,7403.0
2023-11-09 11:05:00,176.25,176.56,176.24,176.53,2500.0,173.161,173.4656,173.1512,173.4361,2500.0
2023-11-09 11:10:00,176.51,176.76,176.41,176.6,4544.0,173.4164,173.6621,173.3182,173.5049,4544.0
2023-11-09 11:15:00,176.81,177.09,176.81,177.08,3430.0,173.7112,173.9863,173.7112,173.9764,3430.0
2023-11-09 11:20:00,176.96,176.97,176.55,176.69,11711.0,173.8585,173.8684,173.4557,173.5933,11711.0
2023-11-09 11:25:00,176.74,176.74,176.56,176.58,1166.0,173.6424,173.6424,173.4656,173.4852,1166.0
2023-11-09 11:30:00,176.7,176.77,176.63,176.7,3737.0,173.6031,173.6719,173.5343,173.6031,3737.0
2023-11-09 11:35:00,176.68,176.68,176.45,176.45,900.0,173.5835,173.5835,173.3575,173.3575,900.0
2023-11-09 11:40:00,176.5,176.5,176.34,176.47,6076.0,173.4066,173.4066,173.2494,173.3771,6076.0
2023-11-09 11:45:00,176.47,176.48,176.21,176.26,5049.0,173.3771,173.387,173.1217,173.1708,5049.0
2023-11-09 11:50:00,176.34,176.62,176.34,176.62,3937.0,173.2494,173.5245,173.2494,173.5245,3937.0
2023-11-09 11:55:00,176.52,176.74,176.33,176.74,3034.0,173.4263,173.6424,173.2396,173.6424,3034.0
2023-11-09 12:00:00,176.65,176.72,176.59,176.68,2381.0,173.554,173.6228,173.495,173.5835,2381.0
2023-11-09 12:05:00,176.71,176.71,176.49,176.56,1351.0,173.6129,173.6129,173.3968,173.4656,1351.0
2023-11-09 12:10:00,176.57,176.74,176.51,176.74,2553.0,173.4754,173.6424,173.4164,173.6424,2553.0
2023-11-09 12:15:00,176.66,176.69,176.58,176.65,3019.0,173.5638,173.5933,173.4852,173.554,3019.0
2023-11-09 12:20:00,176.65,176.82,176.61,176.82,2957.0,173.554,173.721,173.5147,173.721,2957.0
2023-11-09 12:25:00,176.81,177.02,176.76,176.93,6238.0,173.7112,173.9175,173.6621,173.8291,6238.0
2023-11-09 12:30:00,176.88,176.92,176.69,176.83,4104.0,173.7799,173.8192,173.5933,173.7308,4104.0
2023-11-09 12:35:00,176.8,176.81,176.79,176.8,690.0,173.7014,173.7112,173.6915,173.7014,690.0
2023-11-09 12:40:00,176.8,176.94,176.79,176.88,2115.0,173.7014,173.8389,173.6915,173.7799,2115.0
2023-11-09 12:45:00,176.94,177.09,176.94,177.03,3964.0,173.8389,173.9863,173.8389,173.9273,3964.0
2023-11-09 12:50:00,177.03,177.09,176.98,176.98,799.0,173.9273,173.9863,173.8782,173.8782,799.0
2023-11-09 12:55:00,176.98,177.23,176.98,177.12,5189.0,173.8782,174.1238,173.8782,174.0157,5189.0
2023-11-09 13:00:00,177.14,177.14,176.39,176.41,3969.0,174.0354,174.0354,173.2985,173.3182,3969.0
2023-11-09 13:05:00,176.52,176.57,176.14,176.3,6160.0,173.4263,173.4754,173.0529,173.2101,6160.0
2023-11-09 13:10:00,176.35,176.88,176.19,176.83,3556.0,173.2592,173.7799,173.102,173.7308,3556.0
2023-11-09 13:15:00,176.8,176.8,176.55,176.56,2216.0,173.7014,173.7014,173.4557,173.4656,2216.0
2023-11-09 13:20:00,176.55,176.65,176.45,176.65,3670.0,173.4557,173.554,173.3575,173.554,3670.0
2023-11-09 13:25:00,176.55,176.63,176.46,176.59,2437.0,173.4557,173.5343,173.3673,173.495,2437.0
2023-11-09 13:30:00,176.55,176.55,176.32,176.41,1357.0,173.4557,173.4557,173.2298,173.3182,1357.0
2023-11-09 13:35:00,176.44,176.71,176.43,176.49,2718.0,173.3477,173.6129,173.3378,173.3968,2718.0
2023-11-09 13:40:00,176.53,176.53,176.36,176.43,3670.0,173.4361,173.4361,173.2691,173.3378,3670.0
2023-11-09 13:45:00,176.37,176.43,176.31,176.36,2483.0,173.2789,173.3378,173.2199,173.2691,2483.0
2023-11-09 13:50:00,176.42,176.45,176.23,176.33,4746.0,173.328,173.3575,173.1413,173.2396,4746.0
2023-11-09 13:55:00,176.48,176.55,176.3,176.45,3063.0,173.387,173.4557,173.2101,173.3575,3063.0
2023-11-09 14:00:00,176.34,176.38,175.99,176.17,9457.0,173.2494,173.2887,172.9055,173.0824,9457.0
2023-11-09 14:05:00,176.05,176.19,175.93,176.07,11107.0,172.9645,173.102,172.8466,172.9841,11107.0
2023-11-09 14:10:00,176.09,176.22,176.05,176.11,8517.0,173.0038,173.1315,172.9645,173.0234,8517.0
2023-11-09 14:15:00,176.13,176.17,175.93,175.97,4486.0,173.0431,173.0824,172.8466,172.8859,4486.0
2023-11-09 14:20:00,176.02,176.29,176.0,176.28,11289.0,172.935,173.2003,172.9154,173.1905,11289.0
2023-11-09 14:25:00,176.29,176.51,176.26,176.35,4549.0,173.2003,173.4164,173.1708,173.2592,4549.0
2023-11-09 14:30:00,176.34,176.39,176.22,176.28,4103.0,173.2494,173.2985,173.1315,173.1905,4103.0
2023-11-09 14:35:00,176.3,176.36,176.11,176.36,24492.0,173.2101,173.2691,173.0234,173.2691,24492.0
2023-11-09 14:40:00,176.47,176.47,176.22,176.28,3970.0,173.3771,173.3771,173.1315,173.1905,3970.0
2023-11-09 14:45:00,176.28,176.46,176.28,176.33,5872.0,173.1905,173.3673,173.1905,173.2396,5872.0
2023-11-09 14:50:00,176.33,176.34,176.19,176.24,5128.0,173.2396,173.2494,173.102,173.1512,5128.0
2023-11-09 14:55:00,176.22,176.37,176.15,176.35,6125.0,173.1315,173.2789,173.0627,173.2592,6125.0
2023-11-09 15:00:00,176.3,176.3,176.12,176.21,6424.0,173.2101,173.2101,173.0333,173.1217,6424.0
2023-11-09 15:05:00,176.22,176.41,176.1,176.1,9308.0,173.1315,173.3182,173.0136,173.0136,9308.0
2023-11-09 15:10:00,176.2,176.23,176.04,176.13,4979.0,173.1119,173.1413,172.9547,173.0431,4979.0
2023-11-09 15:15:00,176.08,176.24,176.06,176.12,6506.0,172.994,173.1512,172.9743,173.0333,6506.0
2023-11-09 15:20:00,176.09,176.21,176.03,176.11,11514.0,173.0038,173.1217,172.9448,173.0234,11514.0
2023-11-09 15:25:00,176.08,176.13,176.02,176.07,7501.0,172.994,173.0431,172.935,172.9841,7501.0
2023-11-09 15:30:00,176.07,176.17,175.88,176.17,11127.0,172.9841,173.0824,172.7975,173.0824,11127.0
2023-11-09 15:35:00,176.19,176.22,176.05,176.06,11603.0,173.102,173.1315,172.9645,172.9743,11603.0
2023-11-09 15:40:00,176.02,176.12,175.9,175.9,13361.0,172.935,173.0333,172.8171,172.8171,13361.0
2023-11-09 15:45:00,175.93,176.18,175.89,175.97,26758.0,172.8466,173.0922,172.8073,172.8859,26758.0
2023-11-09 15:50:00,175.95,176.19,175.8,175.81,29581.0,172.8662,173.102,172.7189,172.7287,29581.0
2023-11-09 15:55:00,175.84,175.95,175.63,175.71,78409.0,172.7582,172.8662,172.5519,172.6305,78409.0
2023-11-10 09:30:00,175.89,176.69,175.34,176.28,17464.0,172.8073,173.5933,172.2669,173.1905,17464.0
2023-11-10 09:35:00,176.37,177.13,175.76,177.02,8218.0,173.2789,174.0256,172.6796,173.9175,8218.0
2023-11-10 09:40:00,177.01,177.34,176.89,177.2,5285.0,173.9077,174.2319,173.7898,174.0943,5285.0
2023-11-10 09:45:00,177.39,177.5,176.74,177.42,7875.0,174.281,174.3891,173.6424,174.3105,7875.0
2023-11-10 09:50:00,177.28,177.29,176.71,176.86,2552.0,174.1729,174.1828,173.6129,173.7603,2552.0
2023-11-10 09:55:00,176.85,176.85,175.98,176.37,5345.0,173.7505,173.7505,172.8957,173.2789,5345.0
2023-11-10 10:00:00,176.37,176.54,176.1,176.51,5135.0,173.2789,173.4459,173.0136,173.4164,5135.0
2023-11-10 10:05:00,176.21,176.23,176.02,176.02,3132.0,173.1217,173.1413,172.935,172.935,3132.0
2023-11-10 10:10:00,176.08,176.08,175.85,176.0,2823.0,172.994,172.994,172.768,172.9154,2823.0
2023-11-10 10:15:00,176.06,176.31,176.06,176.31,3004.0,172.9743,173.2199,172.9743,173.2199,3004.0
2023-11-10 10:20:00,176.46,176.91,176.44,176.76,11638.0,173.3673,173.8094,173.3477,173.6621,11638.0
2023-11-10 10:25:00,176.72,176.88,176.61,176.61,10227.0,173.6228,173.7799,173.5147,173.5147,10227.0
2023-11-10 10:30:00,176.57,176.57,176.17,176.17,5164.0,173.4754,173.4754,173.0824,173.0824,5164.0
2023-11-10 10:35:00,176.19,176.3,176.15,176.15,2500.0,173.102,173.2101,173.0627,173.0627,2500.0
2023-11-10 10:40:00,176.15,176.5,176.12,176.5,3661.0,173.0627,173.4066,173.0333,173.4066,3661.0
2023-11-10 10:45:00,176.53,176.53,176.03,176.04,10927.0,173.4361,173.4361,172.9448,172.9547,10927.0
2023-11-10 10:50:00,176.1,176.32,175.93,175.94,5004.0,173.0136,173.2298,172.8466,172.8564,5004.0
2023-11-10 10:55:00,175.98,176.38,175.98,176.38,7638.0,172.8957,173.2887,172.8957,173.2887,7638.0
2023-11-10 11:00:00,176.46,176.62,176.41,176.59,3761.0,173.3673,173.5245,173.3182,173.495,3761.0
2023-11-10 11:05:00,176.64,176.79,176.63,176.76,2808.0,173.5442,173.6915,173.5343,173.6621,2808.0
2023-11-10 11:10:00,176.76,176.77,176.66,176.76,2983.0,173.6621,173.6719,173.5638,173.6621,2983.0
2023-11-10 11:15:00,176.69,176.72,176.52,176.56,2550.0,173.5933,173.6228,173.4263,173.4656,2550.0
2023-11-10 11:20:00,176.61,176.8,176.61,176.73,3117.0,173.5147,173.7014,173.5147,173.6326,3117.0
2023-11-10 11:25:00,176.63,176.76,176.55,176.55,3323.0,173.5343,173.6621,173.4557,173.4557,3323.0
2023-11-10 11:30:00,176.6,176.61,176.48,176.56,1728.0,173.5049,173.5147,173.387,173.4656,1728.0
2023-11-10 11:35:00,176.56,176.66,176.5,176.6,4073.0,173.4656,173.5638,173.4066,173.5049,4073.0
2023-11-10 11:40:00,176.44,176.67,176.43,176.66,2423.0,173.3477,173.5736,173.3378,173.5638,2423.0
2023-11-10 11:45:00,176.66,176.66,176.49,176.54,1802.0,173.5638,173.5638,173.3968,173.4459,1802.0
2023-11-10 11:50:00,176.48,176.62,176.47,176.56,4544.0,173.387,173.5245,173.3771,173.4656,4544.0
2023-11-10 11:55:00,176.58,176.58,176.5,176.5,1407.0,173.4852,173.4852,173.4066,173.4066,1407.0
2023-11-10 12:00:00,176.57,176.79,176.53,176.65,3277.0,173.4754,173.6915,173.4361,173.554,3277.0
2023-11-10 12:05:00,176.64,176.75,176.64,176.66,2482.0,173.5442,173.6522,173.5442,173.5638,2482.0
2023-11-10 12:10:00,176.68,176.7,176.58,176.59,2045.0,173.5835,173.6031,173.4852,173.495,2045.0
2023-11-10 12:15:00,176.57,176.57,176.44,176.51,3242.0,173.4754,173.4754,173.3477,173.4164,3242.0
2023-11-10 12:20:00,176.49,176.62,176.48,176.61,3072.0,173.3968,173.5245,173.387,173.5147,3072.0
2023-11-10 12:25:00,176.62,176.63,176.55,176.6,1551.0,173.5245,173.5343,173.4557,173.5049,1551.0
2023-11-10 12:30:00,176.64,176.88,176.63,176.86,3402.0,173.5442,173.7799,173.5343,173.7603,3402.0
2023-11-10 12:35:00,176.9,177.19,176.9,177.15,3390.0,173.7996,174.0845,173.7996,174.0452,3390.0
2023-11-10 12:40:00,177.15,177.26,177.09,177.16,2803.0,174.0452,174.1533,173.9863,174.055,2803.0
2023-11-10 12:45:00,177.09,177.17,177.01,177.09,2597.0,173.9863,174.0649,173.9077,173.9863,2597.0
2023-11-10 12:50:00,177.1,177.37,177.06,177.36,3092.0,173.9961,174.2614,173.9568,174.2515,3092.0
2023-11-10 12:55:00,177.36,177.37,177.18,177.34,3850.0,174.2515,174.2614,174.0747,174.2319,3850.0
2023-11-10 13:00:00,177.31,177.47,177.3,177.47,2595.0,174.2024,174.3596,174.1926,174.3596,2595.0
2023-11-10 13:05:00,177.47,177.47,177.23,177.24,2400.0,174.3596,174.3596,174.1238,174.1336,2400.0
2023-11-10 13:10:00,177.23,177.26,177.2,177.25,2063.0,174.1238,174.1533,174.0943,174.1435,2063.0
2023-11-10 13:15:00,177.26,177.34,177.21,177.34,3217.0,174.1533,174.2319,174.1042,174.2319,3217.0
2023-11-10 13:20:00,177.35,177.5,177.35,177.43,2186.0,174.2417,174.3891,174.2417,174.3203,2186.0
2023-11-10 13:25:00,177.49,177.68,177.49,177.62,1411.0,174.3793,174.5659,174.3793,174.507,1411.0
2023-11-10 13:30:00,177.57,177.67,177.54,177.56,3135.0,174.4579,174.5561,174.4284,174.448,3135.0
2023-11-10 13:35:00,177.59,177.61,177.5,177.57,1779.0,174.4775,174.4972,174.3891,174.4579,1779.0
2023-11-10 13:40:00,177.56,177.78,177.56,177.78,3214.0,174.448,174.6642,174.448,174.6642,3214.0
2023-11-10 13:45:00,177.74,177.88,177.7,177.75,2764.0,174.6249,174.7624,174.5856,174.6347,2764.0
2023-11-10 13:50:00,177.78,177.81,177.6,177.73,2244.0,174.6642,174.6936,174.4873,174.6151,2244.0
2023-11-10 13:55:00,177.67,177.8,177.67,177.79,2670.0,174.5561,174.6838,174.5561,174.674,2670.0
2023-11-10 14:00:00,177.77,177.89,177.7,177.7,3899.0,174.6544,174.7722,174.5856,174.5856,3899.0
2023-11-10 14:05:00,177.65,177.7,177.6,177.66,2142.0,174.5365,174.5856,174.4873,174.5463,2142.0
2023-11-10 14:10:00,177.65,177.95,177.65,177.83,3420.0,174.5365,174.8312,174.5365,174.7133,3420.0
2023-11-10 14:15:00,177.87,177.9,177.72,177.8,2187.0,174.7526,174.7821,174.6052,174.6838,2187.0
2023-11-10 14:20:00,177.76,177.87,177.72,177.76,2625.0,174.6445,174.7526,174.6052,174.6445,2625.0
2023-11-10 14:25:00,177.75,177.94,177.75,177.88,3162.0,174.6347,174.8214,174.6347,174.7624,3162.0
2023-11-10 14:30:00,177.88,177.92,177.78,177.86,2023.0,174.7624,174.8017,174.6642,174.7428,2023.0
2023-11-10 14:35:00,177.79,177.82,177.73,177.82,1800.0,174.674,174.7035,174.6151,174.7035,1800.0
2023-11-10 14:40:00,177.78,177.85,177.75,177.76,1635.0,174.6642,174.7329,174.6347,174.6445,1635.0
2023-11-10 14:45:00,177.76,177.82,177.73,177.73,2777.0,174.6445,174.7035,174.6151,174.6151,2777.0
2023-11-10 14:50:00,177.72,177.77,177.55,177.62,3167.0,174.6052,174.6544,174.4382,174.507,3167.0
2023-11-10 14:55:00,177.59,177.69,177.52,177.69,2900.0,174.4775,174.5758,174.4087,174.5758,2900.0
2023-11-10 15:00:00,177.69,177.88,177.68,177.82,3148.0,174.5758,174.7624,174.5659,174.7035,3148.0
2023-11-10 15:05:00,177.8,177.83,177.75,177.78,2673.0,174.6838,174.7133,174.6347,174.6642,2673.0
2023-11-10 15:10:00,177.79,177.86,177.7,177.86,3952.0,174.674,174.7428,174.5856,174.7428,3952.0
2023-11-10 15:15:00,177.76,177.81,177.69,177.8,2718.0,174.6445,174.6936,174.5758,174.6838,2718.0
2023-11-10 15:20:00,177.81,177.88,177.76,177.82,2244.0,174.6936,174.7624,174.6445,174.7035,2244.0
2023-11-10 15:25:00,177.78,177.92,177.73,177.92,4664.0,174.6642,174.8017,174.6151,174.8017,4664.0
2023-11-10 15:30:00,177.93,177.96,177.82,177.88,5173.0,174.8115,174.841,174.7035,174.7624,5173.0
2023-11-10 15:35:00,177.91,178.0,177.81,177.88,5796.0,174.7919,174.8803,174.6936,174.7624,5796.0
2023-11-10 15:40:00,177.87,178.08,177.81,178.03,5115.0,174.7526,174.9589,174.6936,174.9098,5115.0
2023-11-10 15:45:00,178.03,178.36,177.94,178.23,7716.0,174.9098,175.234,174.8214,175.1063,7716.0
2023-11-10 15:50:00,178.19,178.22,177.98,177.98,16410.0,175.067,175.0965,174.8607,174.8607,16410.0
2023-11-10 15:55:00,177.93,178.01,177.86,177.91,43222.0,174.8115,174.8901,174.7428,174.7919,43222.0
2023-11-13 09:30:00,177.39,177.94,177.39,177.81,9467.0,174.281,174.8214,174.281,174.6936,9467.0
2023-11-13 09:35:00,177.35,177.78,177.16,177.78,3399.0,174.2417,174.6642,174.055,174.6642,3399.0
2023-11-13 09:40:00,177.8,177.83,177.42,177.73,2167.0,174.6838,174.7133,174.3105,174.6151,2167.0
2023-11-13 09:45:00,177.82,178.15,177.82,178.0,2744.0,174.7035,175.0277,174.7035,174.8803,2744.0
2023-11-13 09:50:00,177.95,178.35,177.92,178.35,3385.0,174.8312,175.2242,174.8017,175.2242,3385.0
2023-11-13 09:55:00,177.97,178.67,177.96,178.39,2215.0,174.8508,175.5386,174.841,175.2635,2215.0
2023-11-13 10:00:00,178.47,178.47,177.94,178.37,5568.0,175.3421,175.3421,174.8214,175.2438,5568.0
2023-11-13 10:05:00,178.5,178.63,178.3,178.39,4270.0,175.3716,175.4993,175.1751,175.2635,4270.0
2023-11-13 10:10:00,178.34,178.46,177.81,178.1,2971.0,175.2144,175.3323,174.6936,174.9786,2971.0
2023-11-13 10:15:00,177.95,178.06,177.78,177.99,1816.0,174.8312,174.9393,174.6642,174.8705,1816.0
2023-11-13 10:20:00,178.01,178.23,177.79,178.23,2641.0,174.8901,175.1063,174.674,175.1063,2641.0
2023-11-13 10:25:00,178.25,178.33,177.88,178.13,2000.0,175.1259,175.2045,174.7624,175.008,2000.0
2023-11-13 10:30:00,178.09,178.26,177.96,178.1,7349.0,174.9687,175.1358,174.841,174.9786,7349.0
2023-11-13 10:35:00,178.1,178.22,177.92,178.21,4117.0,174.9786,175.0965,174.8017,175.0866,4117.0
2023-11-13 10:40:00,178.43,178.43,178.07,178.08,1011.0,175.3028,175.3028,174.9491,174.9589,1011.0
2023-11-13 10:45:00,178.17,178.31,178.03,178.29,3660.0,175.0473,175.1849,174.9098,175.1652,3660.0
2023-11-13 10:50:00,178.28,178.84,178.27,178.45,6769.0,175.1554,175.7056,175.1456,175.3224,6769.0
2023-11-13 10:55:00,178.56,178.78,178.36,178.39,7643.0,175.4305,175.6466,175.234,175.2635,7643.0
2023-11-13 11:00:00,178.36,178.5,178.17,178.33,3228.0,175.234,175.3716,175.0473,175.2045,3228.0
2023-11-13 11:05:00,178.22,178.3,178.12,178.12,2301.0,175.0965,175.1751,174.9982,174.9982,2301.0
2023-11-13 11:10:00,178.11,178.26,178.08,178.21,3178.0,174.9884,175.1358,174.9589,175.0866,3178.0
2023-11-13 11:15:00,178.21,178.25,178.02,178.19,4578.0,175.0866,175.1259,174.9,175.067,4578.0
2023-11-13 11:20:00,178.18,178.44,178.14,178.39,3278.0,175.0572,175.3126,175.0179,175.2635,3278.0
2023-11-13 11:25:00,178.4,178.59,178.39,178.59,1358.0,175.2733,175.46,175.2635,175.46,1358.0
2023-11-13 11:30:00,178.56,178.77,178.54,178.72,1457.0,175.4305,175.6368,175.4109,175.5877,1457.0
2023-11-13 11:35:00,178.6,178.72,178.5,178.56,3785.0,175.4698,175.5877,175.3716,175.4305,3785.0
2023-11-13 11:40:00,178.59,178.74,178.55,178.68,1200.0,175.46,175.6074,175.4207,175.5484,1200.0
2023-11-13 11:45:00,178.76,179.01,178.74,178.82,3883.0,175.627,175.8726,175.6074,175.6859,3883.0
2023-11-13 11:50:00,178.9,178.97,178.81,178.88,2099.0,175.7645,175.8333,175.6761,175.7449,2099.0
2023-11-13 11:55:00,178.86,179.11,178.85,179.05,2270.0,175.7252,175.9709,175.7154,175.9119,2270.0
2023-11-13 12:00:00,179.13,179.19,178.9,178.94,3217.0,175.9905,176.0495,175.7645,175.8038,3217.0
2023-11-13 12:05:00,179.06,179.1,178.96,179.0,1901.0,175.9217,175.961,175.8235,175.8628,1901.0
2023-11-13 12:10:00,179.03,179.03,178.91,178.93,700.0,175.8923,175.8923,175.7744,175.794,700.0
2023-11-13 12:15:00,178.8,178.9,178.8,178.88,1543.0,175.6663,175.7645,175.6663,175.7449,1543.0
2023-11-13 12:20:00,178.9,179.21,178.89,179.21,1907.0,175.7645,176.0691,175.7547,176.0691,1907.0
2023-11-13 12:25:00,179.28,179.28,179.08,179.12,1873.0,176.1379,176.1379,175.9414,175.9807,1873.0
2023-11-13 12:30:00,179.14,179.14,178.82,178.93,2078.0,176.0003,176.0003,175.6859,175.794,2078.0
2023-11-13 12:35:00,178.93,179.06,178.87,178.88,3467.0,175.794,175.9217,175.7351,175.7449,3467.0
2023-11-13 12:40:00,178.97,179.05,178.91,178.98,1503.0,175.8333,175.9119,175.7744,175.8431,1503.0
2023-11-13 12:45:00,178.96,178.96,178.71,178.89,2225.0,175.8235,175.8235,175.5779,175.7547,2225.0
2023-11-13 12:50:00,178.84,178.84,178.69,178.77,1594.0,175.7056,175.7056,175.5582,175.6368,1594.0
2023-11-13 12:55:00,178.73,178.89,178.72,178.89,1314.0,175.5975,175.7547,175.5877,175.7547,1314.0
2023-11-13 13:00:00,178.79,178.86,178.71,178.82,1076.0,175.6565,175.7252,175.5779,175.6859,1076.0
2023-11-13 13:05:00,178.79,178.86,178.41,178.42,2810.0,175.6565,175.7252,175.2831,175.293,2810.0
2023-11-13 13:10:00,178.31,178.53,178.3,178.5,4112.0,175.1849,175.401,175.1751,175.3716,4112.0
2023-11-13 13:15:00,178.47,178.68,178.43,178.66,2300.0,175.3421,175.5484,175.3028,175.5288,2300.0
2023-11-13 13:20:00,178.59,178.75,178.54,178.72,2610.0,175.46,175.6172,175.4109,175.5877,2610.0
2023-11-13 13:25:00,178.59,178.59,178.56,178.56,644.0,175.46,175.46,175.4305,175.4305,644.0
2023-11-13 13:30:00,178.56,178.56,178.37,178.38,3209.0,175.4305,175.4305,175.2438,175.2537,3209.0
2023-11-13 13:35:00,178.38,178.54,178.37,178.54,3290.0,175.2537,175.4109,175.2438,175.4109,3290.0
2023-11-13 13:40:00,178.55,178.79,178.55,178.79,2537.0,175.4207,175.6565,175.4207,175.6565,2537.0
2023-11-13 13:45:00,178.77,178.81,178.66,178.69,2514.0,175.6368,175.6761,175.5288,175.5582,2514.0
2023-11-13 13:50:00,178.66,178.74,178.57,178.57,1507.0,175.5288,175.6074,175.4403,175.4403,1507.0
2023-11-13 13:55:00,178.57,178.62,178.5,178.58,900.0,175.4403,175.4895,175.3716,175.4502,900.0
2023-11-13 14:00:00,178.57,178.64,178.52,178.63,1950.0,175.4403,175.5091,175.3912,175.4993,1950.0
2023-11-13 14:05:00,178.51,178.7,178.51,178.7,3257.0,175.3814,175.5681,175.3814,175.5681,3257.0
2023-11-13 14:10:00,178.64,178.69,178.58,178.66,800.0,175.5091,175.5582,175.4502,175.5288,800.0
2023-11-13 14:15:00,178.58,178.58,178.36,178.46,1123.0,175.4502,175.4502,175.234,175.3323,1123.0
2023-11-13 14:20:00,178.43,178.54,178.41,178.52,1210.0,175.3028,175.4109,175.2831,175.3912,1210.0
2023-11-13 14:25:00,178.55,178.68,178.53,178.58,1761.0,175.4207,175.5484,175.401,175.4502,1761.0
2023-11-13 14:30:00,178.64,178.75,178.58,178.74,2402.0,175.5091,175.6172,175.4502,175.6074,2402.0
2023-11-13 14:35:00,178.76,178.85,178.72,178.74,2175.0,175.627,175.7154,175.5877,175.6074,2175.0
2023-11-13 14:40:00,178.76,178.76,178.74,178.76,830.0,175.627,175.627,175.6074,175.627,830.0
2023-11-13 14:45:00,178.73,178.8,178.7,178.8,1599.0,175.5975,175.6663,175.5681,175.6663,1599.0
2023-11-13 14:50:00,178.75,178.77,178.63,178.72,2459.0,175.6172,175.6368,175.4993,175.5877,2459.0
2023-11-13 14:55:00,178.68,178.75,178.67,178.73,1727.0,175.5484,175.6172,175.5386,175.5975,1727.0
2023-11-13 15:00:00,178.69,178.74,178.59,178.59,3110.0,175.5582,175.6074,175.46,175.46,3110.0
2023-11-13 15:05:00,178.62,178.67,178.56,178.66,2891.0,175.4895,175.5386,175.4305,175.5288,2891.0
2023-11-13 15:10:00,178.63,178.81,178.6,178.81,4639.0,175.4993,175.6761,175.4698,175.6761,4639.0
2023-11-13 15:15:00,178.74,178.79,178.63,178.65,3575.0,175.6074,175.6565,175.4993,175.5189,3575.0
2023-11-13 15:20:00,178.7,179.06,178.7,179.06,5699.0,175.5681,175.9217,175.5681,175.9217,5699.0
2023-11-13 15:25:00,179.02,179.19,179.01,179.02,6770.0,175.8824,176.0495,175.8726,175.8824,6770.0
2023-11-13 15:30:00,178.97,179.1,178.93,179.03,6415.0,175.8333,175.961,175.794,175.8923,6415.0
2023-11-13 15:35:00,179.07,179.07,178.92,178.98,3849.0,175.9316,175.9316,175.7842,175.8431,3849.0
2023-11-13 15:40:00,178.98,179.05,178.8,178.9,9580.0,175.8431,175.9119,175.6663,175.7645,9580.0
2023-11-13 15:45:00,178.93,179.07,178.92,179.0,8056.0,175.794,175.9316,175.7842,175.8628,8056.0
2023-11-13 15:50:00,179.01,179.04,178.79,178.92,18871.0,175.8726,175.9021,175.6565,175.7842,18871.0
2023-11-13 15:55:00,178.91,179.04,178.8,179.02,40490.0,175.7744,175.9021,175.6663,175.8824,40490.0
2023-11-14 09:30:00,182.3,183.88,181.4,182.9,45177.0,179.105,180.6573,178.2207,179.6944,45177.0
2023-11-14 09:35:00,183.39,183.39,182.2,182.58,3541.0,180.1759,180.1759,179.0067,179.38,3541.0
2023-11-14 09:40:00,182.41,182.86,182.27,182.51,3300.0,179.213,179.6551,179.0755,179.3113,3300.0
2023-11-14 09:45:00,182.62,183.08,182.62,183.03,3212.0,179.4193,179.8713,179.4193,179.8222,3212.0
2023-11-14 09:50:00,183.03,183.22,182.81,183.07,4605.0,179.8222,180.0088,179.606,179.8615,4605.0
2023-11-14 09:55:00,183.21,183.66,183.07,183.29,6141.0,179.999,180.4411,179.8615,180.0776,6141.0
2023-11-14 10:00:00,183.25,183.88,183.14,183.57,5127.0,180.0383,180.6573,179.9302,180.3527,5127.0
2023-11-14 10:05:00,183.53,183.64,183.19,183.56,5520.0,180.3134,180.4215,179.9794,180.3429,5520.0
2023-11-14 10:10:00,183.68,183.72,183.58,183.65,825.0,180.4608,180.5001,180.3625,180.4313,825.0
2023-11-14 10:15:00,183.57,183.88,183.55,183.83,2053.0,180.3527,180.6573,180.333,180.6081,2053.0
2023-11-14 10:20:00,183.83,184.01,183.6,183.98,4870.0,180.6081,180.785,180.3822,180.7555,4870.0
2023-11-14 10:25:00,183.92,184.26,183.92,184.12,1054.0,180.6966,181.0306,180.6966,180.8931,1054.0
2023-11-14 10:30:00,184.19,184.23,184.07,184.21,3824.0,180.9618,181.0011,180.8439,180.9815,3824.0
2023-11-14 10:35:00,184.22,184.63,184.22,184.34,4449.0,180.9913,181.3941,180.9913,181.1092,4449.0
2023-11-14 10:40:00,184.37,184.37,184.17,184.31,2437.0,181.1387,181.1387,180.9422,181.0797,2437.0
2023-11-14 10:45:00,184.28,184.47,184.17,184.25,3536.0,181.0503,181.2369,180.9422,181.0208,3536.0
2023-11-14 10:50:00,184.33,184.38,184.27,184.38,1100.0,181.0994,181.1485,181.0404,181.1485,1100.0
2023-11-14 10:55:00,184.44,184.6,184.4,184.52,6284.0,181.2075,181.3646,181.1682,181.286,6284.0
2023-11-14 11:00:00,184.52,184.63,184.24,184.33,5167.0,181.286,181.3941,181.011,181.0994,5167.0
2023-11-14 11:05:00,184.21,184.45,184.21,184.45,2131.0,180.9815,181.2173,180.9815,181.2173,2131.0
2023-11-14 11:10:00,184.5,184.5,184.41,184.46,734.0,181.2664,181.2664,181.178,181.2271,734.0
2023-11-14 11:15:00,184.48,184.55,184.36,184.46,1332.0,181.2467,181.3155,181.1289,181.2271,1332.0
2023-11-14 11:20:00,184.46,184.54,184.45,184.51,881.0,181.2271,181.3057,181.2173,181.2762,881.0
2023-11-14 11:25:00,184.47,184.65,184.42,184.55,11851.0,181.2369,181.4138,181.1878,181.3155,11851.0
2023-11-14 11:30:00,184.47,184.6,184.45,184.55,3068.0,181.2369,181.3646,181.2173,181.3155,3068.0
2023-11-14 11:35:00,184.5,184.56,184.17,184.23,4566.0,181.2664,181.3253,180.9422,181.0011,4566.0
2023-11-14 11:40:00,184.14,184.27,184.0,184.06,2740.0,180.9127,181.0404,180.7752,180.8341,2740.0
2023-11-14 11:45:00,184.14,184.22,183.94,183.95,3044.0,180.9127,180.9913,180.7162,180.726,3044.0
2023-11-14 11:50:00,183.94,184.09,183.87,184.01,1814.0,180.7162,180.8636,180.6474,180.785,1814.0
2023-11-14 11:55:00,183.99,184.04,183.89,183.9,1518.0,180.7653,180.8145,180.6671,180.6769,1518.0
2023-11-14 12:00:00,183.92,184.0,183.91,183.92,2000.0,180.6966,180.7752,180.6867,180.6966,2000.0
2023-11-14 12:05:00,183.92,183.92,183.57,183.57,3671.0,180.6966,180.6966,180.3527,180.3527,3671.0
2023-11-14 12:10:00,183.48,183.68,183.47,183.68,1962.0,180.2643,180.4608,180.2545,180.4608,1962.0
2023-11-14 12:15:00,183.7,183.7,183.57,183.57,516.0,180.4804,180.4804,180.3527,180.3527,516.0
2023-11-14 12:20:00,183.54,183.54,183.31,183.35,1866.0,180.3232,180.3232,180.0973,180.1366,1866.0
2023-11-14 12:25:00,183.43,183.63,183.43,183.52,6486.0,180.2152,180.4116,180.2152,180.3036,6486.0
2023-11-14 12:30:00,183.53,183.6,183.43,183.43,1279.0,180.3134,180.3822,180.2152,180.2152,1279.0
2023-11-14 12:35:00,183.55,183.55,183.5,183.5,603.0,180.333,180.333,180.2839,180.2839,603.0
2023-11-14 12:40:00,183.48,183.58,183.45,183.55,833.0,180.2643,180.3625,180.2348,180.333,833.0
2023-11-14 12:45:00,183.54,183.57,183.44,183.57,987.0,180.3232,180.3527,180.225,180.3527,987.0
2023-11-14 12:50:00,183.6,183.66,183.5,183.53,1400.0,180.3822,180.4411,180.2839,180.3134,1400.0
2023-11-14 12:55:00,183.65,183.65,183.51,183.64,1070.0,180.4313,180.4313,180.2937,180.4215,1070.0
2023-11-14 13:00:00,183.52,183.66,183.5,183.66,2014.0,180.3036,180.4411,180.2839,180.4411,2014.0
2023-11-14 13:05:00,183.69,183.76,183.64,183.71,2460.0,180.4706,180.5394,180.4215,180.4902,2460.0
2023-11-14 13:10:00,183.65,183.65,183.58,183.58,933.0,180.4313,180.4313,180.3625,180.3625,933.0
2023-11-14 13:15:00,183.52,183.56,183.48,183.56,1500.0,180.3036,180.3429,180.2643,180.3429,1500.0
2023-11-14 13:20:00,183.57,183.66,183.55,183.56,1851.0,180.3527,180.4411,180.333,180.3429,1851.0
2023-11-14 13:25:00,183.63,183.67,183.6,183.67,570.0,180.4116,180.4509,180.3822,180.4509,570.0
2023-11-14 13:30:00,183.63,183.89,183.62,183.83,2047.0,180.4116,180.6671,180.4018,180.6081,2047.0
2023-11-14 13:35:00,183.76,183.9,183.7,183.9,2128.0,180.5394,180.6769,180.4804,180.6769,2128.0
2023-11-14 13:40:00,183.93,183.99,183.78,183.78,1248.0,180.7064,180.7653,180.559,180.559,1248.0
2023-11-14 13:45:00,183.84,183.84,183.76,183.77,500.0,180.618,180.618,180.5394,180.5492,500.0
2023-11-14 13:50:00,183.83,183.91,183.7,183.73,3099.0,180.6081,180.6867,180.4804,180.5099,3099.0
2023-11-14 13:55:00,183.81,183.9,183.73,183.81,1900.0,180.5885,180.6769,180.5099,180.5885,1900.0
2023-11-14 14:00:00,183.75,183.85,183.75,183.81,1713.0,180.5295,180.6278,180.5295,180.5885,1713.0
2023-11-14 14:05:00,183.79,183.85,183.73,183.74,4116.0,180.5688,180.6278,180.5099,180.5197,4116.0
2023-11-14 14:10:00,183.67,183.73,183.58,183.65,2011.0,180.4509,180.5099,180.3625,180.4313,2011.0
2023-11-14 14:15:00,183.7,183.7,183.61,183.61,438.0,180.4804,180.4804,180.392,180.392,438.0
2023-11-14 14:20:00,183.68,183.8,183.65,183.8,2877.0,180.4608,180.5787,180.4313,180.5787,2877.0
2023-11-14 14:25:00,183.79,184.02,183.79,184.02,1854.0,180.5688,180.7948,180.5688,180.7948,1854.0
2023-11-14 14:30:00,184.05,184.22,184.04,184.22,1025.0,180.8243,180.9913,180.8145,180.9913,1025.0
2023-11-14 14:35:00,184.15,184.18,184.11,184.12,794.0,180.9225,180.952,180.8832,180.8931,794.0
2023-11-14 14:40:00,184.16,184.25,184.12,184.15,3623.0,180.9324,181.0208,180.8931,180.9225,3623.0
2023-11-14 14:45:00,184.21,184.24,184.05,184.11,2899.0,180.9815,181.011,180.8243,180.8832,2899.0
2023-11-14 14:50:00,184.11,184.26,184.03,184.21,2780.0,180.8832,181.0306,180.8046,180.9815,2780.0
2023-11-14 14:55:00,184.26,184.4,184.26,184.29,729.0,181.0306,181.1682,181.0306,181.0601,729.0
2023-11-14 15:00:00,184.38,184.42,184.31,184.39,2395.0,181.1485,181.1878,181.0797,181.1583,2395.0
2023-11-14 15:05:00,184.32,184.51,184.32,184.4,1592.0,181.0896,181.2762,181.0896,181.1682,1592.0
2023-11-14 15:10:00,184.49,184.55,184.37,184.38,1802.0,181.2566,181.3155,181.1387,181.1485,1802.0
2023-11-14 15:15:00,184.38,184.39,184.25,184.25,2269.0,181.1485,181.1583,181.0208,181.0208,2269.0
2023-11-14 15:20:00,184.25,184.36,184.24,184.26,4560.0,181.0208,181.1289,181.011,181.0306,4560.0
2023-11-14 15:25:00,184.21,184.42,184.15,184.42,2739.0,180.9815,181.1878,180.9225,181.1878,2739.0
2023-11-14 15:30:00,184.4,184.43,184.21,184.24,10494.0,181.1682,181.1976,180.9815,181.011,10494.0
2023-11-14 15:35:00,184.19,184.23,184.06,184.12,8185.0,180.9618,181.0011,180.8341,180.8931,8185.0
2023-11-14 15:40:00,184.11,184.23,184.06,184.23,7234.0,180.8832,181.0011,180.8341,181.0011,7234.0
2023-11-14 15:45:00,184.18,184.48,184.14,184.19,11778.0,180.952,181.2467,180.9127,180.9618,11778.0
2023-11-14 15:50:00,184.08,184.21,183.9,184.09,15147.0,180.8538,180.9815,180.6769,180.8636,15147.0
2023-11-14 15:55:00,184.12,184.12,183.78,183.82,56716.0,180.8931,180.8931,180.559,180.5983,56716.0
2023-11-15 09:30:00,182.72,183.49,182.5,183.17,18903.0,179.5176,180.2741,179.3015,179.9597,18903.0
2023-11-15 09:35:00,183.06,183.48,183.02,183.26,5571.0,179.8516,180.2643,179.8123,180.0481,5571.0
2023-11-15 09:40:00,183.21,183.9,183.21,183.66,4580.0,179.999,180.6769,179.999,180.4411,4580.0
2023-11-15 09:45:00,183.63,183.91,183.42,183.91,3106.0,180.4116,180.6867,180.2053,180.6867,3106.0
2023-11-15 09:50:00,183.9,184.24,183.87,184.24,2930.0,180.6769,181.011,180.6474,181.011,2930.0
2023-11-15 09:55:00,184.1,184.33,183.81,183.82,1124.0,180.8734,181.0994,180.5885,180.5983,1124.0
2023-11-15 10:00:00,183.86,184.08,183.84,183.9,4032.0,180.6376,180.8538,180.618,180.6769,4032.0
2023-11-15 10:05:00,183.95,184.01,183.75,183.76,8052.0,180.726,180.785,180.5295,180.5394,8052.0
2023-11-15 10:10:00,183.75,184.27,183.75,184.27,7928.0,180.5295,181.0404,180.5295,181.0404,7928.0
2023-11-15 10:15:00,184.4,184.47,184.23,184.37,6810.0,181.1682,181.2369,181.0011,181.1387,6810.0
2023-11-15 10:20:00,184.37,184.46,184.09,184.14,9568.0,181.1387,181.2271,180.8636,180.9127,9568.0
2023-11-15 10:25:00,184.17,184.37,184.17,184.37,2277.0,180.9422,181.1387,180.9422,181.1387,2277.0
2023-11-15 10:30:00,184.28,184.41,184.26,184.27,3211.0,181.0503,181.178,181.0306,181.0404,3211.0
2023-11-15 10:35:00,184.33,184.43,184.25,184.42,4796.0,181.0994,181.1976,181.0208,181.1878,4796.0
2023-11-15 10:40:00,184.44,184.5,184.38,184.47,3026.0,181.2075,181.2664,181.1485,181.2369,3026.0
2023-11-15 10:45:00,184.47,184.71,184.47,184.71,3534.0,181.2369,181.4727,181.2369,181.4727,3534.0
2023-11-15 10:50:00,184.7,184.92,184.7,184.88,1300.0,181.4629,181.679,181.4629,181.6397,1300.0
2023-11-15 10:55:00,184.9,184.9,184.7,184.77,4462.0,181.6594,181.6594,181.4629,181.5317,4462.0
2023-11-15 11:00:00,184.78,184.86,184.76,184.82,2570.0,181.5415,181.6201,181.5218,181.5808,2570.0
2023-11-15 11:05:00,184.81,184.9,184.75,184.78,2046.0,181.571,181.6594,181.512,181.5415,2046.0
2023-11-15 11:10:00,184.85,184.85,184.0,184.06,4796.0,181.6103,181.6103,180.7752,180.8341,4796.0
2023-11-15 11:15:00,184.09,184.25,183.87,184.21,1359.0,180.8636,181.0208,180.6474,180.9815,1359.0
2023-11-15 11:20:00,184.18,184.36,184.12,184.25,2044.0,180.952,181.1289,180.8931,181.0208,2044.0
2023-11-15 11:25:00,184.27,184.31,184.02,184.09,1818.0,181.0404,181.0797,180.7948,180.8636,1818.0
2023-11-15 11:30:00,184.08,184.12,183.94,184.01,3047.0,180.8538,180.8931,180.7162,180.785,3047.0
2023-11-15 11:35:00,184.01,184.01,183.81,183.89,1190.0,180.785,180.785,180.5885,180.6671,1190.0
2023-11-15 11:40:00,183.83,183.84,183.58,183.69,3045.0,180.6081,180.618,180.3625,180.4706,3045.0
2023-11-15 11:45:00,183.74,183.87,183.74,183.87,1467.0,180.5197,180.6474,180.5197,180.6474,1467.0
2023-11-15 11:50:00,183.84,183.94,183.84,183.85,1346.0,180.618,180.7162,180.618,180.6278,1346.0
2023-11-15 11:55:00,183.88,184.09,183.88,184.07,2952.0,180.6573,180.8636,180.6573,180.8439,2952.0
2023-11-15 12:00:00,184.09,184.14,183.95,184.09,2410.0,180.8636,180.9127,180.726,180.8636,2410.0
2023-11-15 12:05:00,183.96,184.04,183.89,184.03,3214.0,180.7359,180.8145,180.6671,180.8046,3214.0
2023-11-15 12:10:00,184.0,184.09,184.0,184.09,801.0,180.7752,180.8636,180.7752,180.8636,801.0
2023-11-15 12:15:00,184.06,184.11,184.03,184.11,1781.0,180.8341,180.8832,180.8046,180.8832,1781.0
2023-11-15 12:20:00,184.08,184.1,183.94,184.05,3152.0,180.8538,180.8734,180.7162,180.8243,3152.0
2023-11-15 12:25:00,184.04,184.15,184.02,184.02,1440.0,180.8145,180.9225,180.7948,180.7948,1440.0
2023-11-15 12:30:00,184.08,184.18,184.03,184.13,1182.0,180.8538,180.952,180.8046,180.9029,1182.0
2023-11-15 12:35:00,184.11,184.2,184.1,184.19,524.0,180.8832,180.9717,180.8734,180.9618,524.0
2023-11-15 12:40:00,184.13,184.23,184.09,184.09,505.0,180.9029,181.0011,180.8636,180.8636,505.0
2023-11-15 12:45:00,184.08,184.13,183.95,184.01,4536.0,180.8538,180.9029,180.726,180.785,4536.0
2023-11-15 12:50:00,184.05,184.06,183.92,184.0,900.0,180.8243,180.8341,180.6966,180.7752,900.0
2023-11-15 12:55:00,183.96,184.03,183.9,183.95,5271.0,180.7359,180.8046,180.6769,180.726,5271.0
2023-11-15 13:00:00,183.94,183.94,183.77,183.82,6369.0,180.7162,180.7162,180.5492,180.5983,6369.0
2023-11-15 13:05:00,183.81,183.82,183.51,183.64,8459.0,180.5885,180.5983,180.2937,180.4215,8459.0
2023-11-15 13:10:00,183.65,183.65,183.52,183.62,1710.0,180.4313,180.4313,180.3036,180.4018,1710.0
2023-11-15 13:15:00,183.63,183.64,183.56,183.64,800.0,180.4116,180.4215,180.3429,180.4215,800.0
2023-11-15 13:20:00,183.64,183.85,183.6,183.8,4144.0,180.4215,180.6278,180.3822,180.5787,4144.0
2023-11-15 13:25:00,183.79,183.87,183.65,183.77,2635.0,180.5688,180.6474,180.4313,180.5492,2635.0
2023-11-15 13:30:00,183.64,183.72,183.63,183.7,1819.0,180.4215,180.5001,180.4116,180.4804,1819.0
2023-11-15 13:35:00,183.69,183.79,183.69,183.73,3636.0,180.4706,180.5688,180.4706,180.5099,3636.0
2023-11-15 13:40:00,183.79,183.93,183.76,183.8,3615.0,180.5688,180.7064,180.5394,180.5787,3615.0
2023-11-15 13:45:00,183.69,183.81,183.69,183.74,1300.0,180.4706,180.5885,180.4706,180.5197,1300.0
2023-11-15 13:50:00,183.8,183.8,183.72,183.74,900.0,180.5787,180.5787,180.5001,180.5197,900.0
2023-11-15 13:55:00,183.75,183.81,183.71,183.77,2533.0,180.5295,180.5885,180.4902,180.5492,2533.0
2023-11-15 14:00:00,183.77,183.97,183.77,183.83,3771.0,180.5492,180.7457,180.5492,180.6081,3771.0
2023-11-15 14:05:00,183.9,183.94,183.81,183.89,2558.0,180.6769,180.7162,180.5885,180.6671,2558.0
2023-11-15 14:10:00,183.93,184.01,183.92,184.0,2786.0,180.7064,180.785,180.6966,180.7752,2786.0
2023-11-15 14:15:00,183.99,184.0,183.51,183.61,4341.0,180.7653,180.7752,180.2937,180.392,4341.0
2023-11-15 14:20:00,183.58,183.8,183.57,183.8,1465.0,180.3625,180.5787,180.3527,180.5787,1465.0
2023-11-15 14:25:00,183.82,183.88,183.8,183.81,1540.0,180.5983,180.6573,180.5787,180.5885,1540.0
2023-11-15 14:30:00,183.89,184.16,183.85,184.01,2917.0,180.6671,180.9324,180.6278,180.785,2917.0
2023-11-15 14:35:00,184.0,184.05,183.97,184.0,4306.0,180.7752,180.8243,180.7457,180.7752,4306.0
2023-11-15 14:40:00,184.0,184.09,183.99,184.02,3408.0,180.7752,180.8636,180.7653,180.7948,3408.0
2023-11-15 14:45:00,183.98,183.98,183.85,183.85,1607.0,180.7555,180.7555,180.6278,180.6278,1607.0
2023-11-15 14:50:00,183.84,183.89,183.64,183.79,3025.0,180.618,180.6671,180.4215,180.5688,3025.0
2023-11-15 14:55:00,183.78,183.83,183.72,183.77,1090.0,180.559,180.6081,180.5001,180.5492,1090.0
2023-11-15 15:00:00,183.75,183.85,183.58,183.58,2654.0,180.5295,180.6278,180.3625,180.3625,2654.0
2023-11-15 15:05:00,183.55,183.66,183.48,183.56,2416.0,180.333,180.4411,180.2643,180.3429,2416.0
2023-11-15 15:10:00,183.5,183.71,183.5,183.69,2906.0,180.2839,180.4902,180.2839,180.4706,2906.0
2023-11-15 15:15:00,183.73,183.96,183.72,183.72,5329.0,180.5099,180.7359,180.5001,180.5001,5329.0
2023-11-15 15:20:00,183.73,183.73,183.47,183.56,2725.0,180.5099,180.5099,180.2545,180.3429,2725.0
2023-11-15 15:25:00,183.52,183.82,183.5,183.79,5005.0,180.3036,180.5983,180.2839,180.5688,5005.0
2023-11-15 15:30:00,183.77,183.84,183.72,183.81,7233.0,180.5492,180.618,180.5001,180.5885,7233.0
2023-11-15 15:35:00,183.84,183.95,183.74,183.84,6515.0,180.618,180.726,180.5197,180.618,6515.0
2023-11-15 15:40:00,183.77,183.9,183.6,183.8,8452.0,180.5492,180.6769,180.3822,180.5787,8452.0
2023-11-15 15:45:00,183.81,183.81,183.44,183.44,9127.0,180.5885,180.5885,180.225,180.225,9127.0
2023-11-15 15:50:00,183.4,183.66,183.35,183.35,13151.0,180.1857,180.4411,180.1366,180.1366,13151.0
2023-11-15 15:55:00,183.4,183.61,183.22,183.34,49893.0,180.1857,180.392,180.0088,180.1267,49893.0
2023-11-16 09:30:00,183.29,183.77,182.83,183.53,13906.0,180.0776,180.5492,179.6257,180.3134,13906.0
2023-11-16 09:35:00,183.66,183.69,183.44,183.54,2659.0,180.4411,180.4706,180.225,180.3232,2659.0
2023-11-16 09:40:00,183.94,184.2,183.86,183.86,1300.0,180.7162,180.9717,180.6376,180.6376,1300.0
2023-11-16 09:45:00,184.42,184.75,184.22,184.75,4339.0,181.1878,181.512,180.9913,181.512,4339.0
2023-11-16 09:50:00,184.74,184.89,184.6,184.64,6687.0,181.5022,181.6496,181.3646,181.4039,6687.0
2023-11-16 09:55:00,184.67,184.67,184.41,184.67,3077.0,181.4334,181.4334,181.178,181.4334,3077.0
2023-11-16 10:00:00,184.53,184.78,184.27,184.38,13307.0,181.2959,181.5415,181.0404,181.1485,13307.0
2023-11-16 10:05:00,184.59,184.65,184.49,184.61,4305.0,181.3548,181.4138,181.2566,181.3745,4305.0
2023-11-16 10:10:00,184.7,184.81,184.44,184.53,8519.0,181.4629,181.571,181.2075,181.2959,8519.0
2023-11-16 10:15:00,184.5,184.88,184.5,184.78,6152.0,181.2664,181.6397,181.2664,181.5415,6152.0
2023-11-16 10:20:00,184.66,184.72,184.5,184.5,2404.0,181.4236,181.4825,181.2664,181.2664,2404.0
2023-11-16 10:25:00,184.64,184.75,184.59,184.68,2112.0,181.4039,181.512,181.3548,181.4432,2112.0
2023-11-16 10:30:00,184.74,185.08,184.73,184.88,12327.0,181.5022,181.8362,181.4924,181.6397,12327.0
2023-11-16 10:35:00,184.67,184.79,184.55,184.58,1400.0,181.4334,181.5513,181.3155,181.345,1400.0
2023-11-16 10:40:00,184.69,185.01,184.68,184.84,5918.0,181.4531,181.7675,181.4432,181.6004,5918.0
2023-11-16 10:45:00,184.78,185.05,184.78,184.99,2200.0,181.5415,181.8068,181.5415,181.7478,2200.0
2023-11-16 10:50:00,185.0,185.07,184.87,184.98,6929.0,181.7576,181.8264,181.6299,181.738,6929.0
2023-11-16 10:55:00,185.05,185.24,185.05,185.21,6330.0,181.8068,181.9934,181.8068,181.964,6330.0
2023-11-16 11:00:00,185.21,185.27,184.97,185.27,2639.0,181.964,182.0229,181.7282,182.0229,2639.0
2023-11-16 11:05:00,185.26,185.42,184.87,184.97,10885.0,182.0131,182.1703,181.6299,181.7282,10885.0
2023-11-16 11:10:00,184.92,184.97,184.56,184.95,2791.0,181.679,181.7282,181.3253,181.7085,2791.0
2023-11-16 11:15:00,184.9,184.9,184.55,184.6,900.0,181.6594,181.6594,181.3155,181.3646,900.0
2023-11-16 11:20:00,184.45,184.48,184.33,184.37,2676.0,181.2173,181.2467,181.0994,181.1387,2676.0
2023-11-16 11:25:00,184.48,184.78,184.48,184.78,2476.0,181.2467,181.5415,181.2467,181.5415,2476.0
2023-11-16 11:30:00,184.72,184.99,184.7,184.78,10696.0,181.4825,181.7478,181.4629,181.5415,10696.0
2023-11-16 11:35:00,184.88,184.96,184.76,184.86,2155.0,181.6397,181.7183,181.5218,181.6201,2155.0
2023-11-16 11:40:00,184.93,185.02,184.84,185.0,1938.0,181.6889,181.7773,181.6004,181.7576,1938.0
2023-11-16 11:45:00,185.02,185.16,184.9,185.11,3848.0,181.7773,181.9148,181.6594,181.8657,3848.0
2023-11-16 11:50:00,185.09,185.14,184.96,185.0,2063.0,181.8461,181.8952,181.7183,181.7576,2063.0
2023-11-16 11:55:00,185.0,185.31,184.98,185.31,9613.0,181.7576,182.0622,181.738,182.0622,9613.0
2023-11-16 12:00:00,185.22,185.4,185.22,185.34,2200.0,181.9738,182.1506,181.9738,182.0917,2200.0
2023-11-16 12:05:00,185.34,185.63,185.33,185.49,4537.0,182.0917,182.3766,182.0819,182.239,4537.0
2023-11-16 12:10:00,185.43,185.47,185.42,185.44,300.0,182.1801,182.2194,182.1703,182.1899,300.0
2023-11-16 12:15:00,185.41,185.59,185.41,185.59,2032.0,182.1605,182.3373,182.1605,182.3373,2032.0
2023-11-16 12:20:00,185.51,185.58,185.38,185.45,3195.0,182.2587,182.3275,182.131,182.1997,3195.0
2023-11-16 12:25:00,185.38,185.43,185.32,185.32,2428.0,182.131,182.1801,182.072,182.072,2428.0
2023-11-16 12:30:00,185.41,185.41,185.19,185.21,2078.0,182.1605,182.1605,181.9443,181.964,2078.0
2023-11-16 12:35:00,185.32,185.37,185.12,185.37,3273.0,182.072,182.1212,181.8755,182.1212,3273.0
2023-11-16 12:40:00,185.41,185.67,185.41,185.45,2137.0,182.1605,182.4159,182.1605,182.1997,2137.0
2023-11-16 12:45:00,185.53,185.68,185.49,185.56,4033.0,182.2783,182.4257,182.239,182.3078,4033.0
2023-11-16 12:50:00,185.53,185.66,185.51,185.54,1005.0,182.2783,182.4061,182.2587,182.2882,1005.0
2023-11-16 12:55:00,185.54,185.61,185.52,185.52,600.0,182.2882,182.3569,182.2685,182.2685,600.0
2023-11-16 13:00:00,185.6,185.63,185.5,185.57,1784.0,182.3471,182.3766,182.2489,182.3176,1784.0
2023-11-16 13:05:00,185.6,185.61,185.48,185.56,2434.0,182.3471,182.3569,182.2292,182.3078,2434.0
2023-11-16 13:10:00,185.5,185.64,185.43,185.64,1217.0,182.2489,182.3864,182.1801,182.3864,1217.0
2023-11-16 13:15:00,185.68,185.69,185.46,185.47,1509.0,182.4257,182.4355,182.2096,182.2194,1509.0
2023-11-16 13:20:00,185.47,185.47,185.37,185.42,1000.0,182.2194,182.2194,182.1212,182.1703,1000.0
2023-11-16 13:25:00,185.4,185.57,185.39,185.57,1210.0,182.1506,182.3176,182.1408,182.3176,1210.0
2023-11-16 13:30:00,185.51,185.51,185.14,185.27,3111.0,182.2587,182.2587,181.8952,182.0229,3111.0
2023-11-16 13:35:00,185.28,185.68,185.27,185.68,4629.0,182.0327,182.4257,182.0229,182.4257,4629.0
2023-11-16 13:40:00,185.55,185.8,185.55,185.8,4673.0,182.298,182.5436,182.298,182.5436,4673.0
2023-11-16 13:45:00,185.77,185.98,185.76,185.95,19820.0,182.5141,182.7205,182.5043,182.691,19820.0
2023-11-16 13:50:00,185.94,186.18,185.9,186.17,8149.0,182.6812,182.917,182.6419,182.9071,8149.0
2023-11-16 13:55:00,186.14,186.25,186.06,186.24,4991.0,182.8777,182.9857,182.7991,182.9759,4991.0
2023-11-16 14:00:00,186.23,186.32,186.08,186.12,7388.0,182.9661,183.0545,182.8187,182.858,7388.0
2023-11-16 14:05:00,186.13,186.16,185.97,185.97,2874.0,182.8678,182.8973,182.7106,182.7106,2874.0
2023-11-16 14:10:00,185.97,186.07,185.9,185.93,9065.0,182.7106,182.8089,182.6419,182.6713,9065.0
2023-11-16 14:15:00,185.96,186.19,185.95,186.14,4022.0,182.7008,182.9268,182.691,182.8777,4022.0
2023-11-16 14:20:00,186.19,186.19,186.01,186.04,2100.0,182.9268,182.9268,182.7499,182.7794,2100.0
2023-11-16 14:25:00,186.0,186.05,185.85,185.91,3974.0,182.7401,182.7892,182.5927,182.6517,3974.0
2023-11-16 14:30:00,185.95,185.96,185.85,185.91,6611.0,182.691,182.7008,182.5927,182.6517,6611.0
2023-11-16 14:35:00,185.91,186.07,185.74,185.78,24364.0,182.6517,182.8089,182.4847,182.524,24364.0
2023-11-16 14:40:00,185.84,186.0,185.83,185.95,3154.0,182.5829,182.7401,182.5731,182.691,3154.0
2023-11-16 14:45:00,186.0,186.0,185.85,185.85,3853.0,182.7401,182.7401,182.5927,182.5927,3853.0
2023-11-16 14:50:00,185.84,186.0,185.83,185.92,18243.0,182.5829,182.7401,182.5731,182.6615,18243.0
2023-11-16 14:55:00,185.84,185.92,185.64,185.64,45185.0,182.5829,182.6615,182.3864,182.3864,45185.0
2023-11-16 15:00:00,185.6,185.72,185.36,185.57,9894.0,182.3471,182.465,182.1113,182.3176,9894.0
2023-11-16 15:05:00,185.49,185.63,185.43,185.5,3273.0,182.239,182.3766,182.1801,182.2489,3273.0
2023-11-16 15:10:00,185.49,185.49,185.2,185.22,2389.0,182.239,182.239,181.9541,181.9738,2389.0
2023-11-16 15:15:00,185.23,185.38,185.16,185.19,4316.0,181.9836,182.131,181.9148,181.9443,4316.0
2023-11-16 15:20:00,185.23,185.23,185.01,185.14,3285.0,181.9836,181.9836,181.7675,181.8952,3285.0
2023-11-16 15:25:00,185.08,185.13,184.96,185.06,4241.0,181.8362,181.8854,181.7183,181.8166,4241.0
2023-11-16 15:30:00,185.09,185.41,184.97,185.34,10326.0,181.8461,182.1605,181.7282,182.0917,10326.0
2023-11-16 15:35:00,185.39,185.46,185.29,185.32,6105.0,182.1408,182.2096,182.0426,182.072,6105.0
2023-11-16 15:40:00,185.28,185.37,185.08,185.36,11055.0,182.0327,182.1212,181.8362,182.1113,11055.0
2023-11-16 15:45:00,185.26,185.39,185.1,185.23,17262.0,182.0131,182.1408,181.8559,181.9836,17262.0
2023-11-16 15:50:00,185.22,185.32,185.08,185.1,23443.0,181.9738,182.072,181.8362,181.8559,23443.0
2023-11-16 15:55:00,185.06,185.32,185.06,185.2,59209.0,181.8166,182.072,181.8166,181.9541,59209.0
2023-11-17 09:30:00,185.3,185.3,184.81,185.16,47730.0,182.0524,182.0524,181.571,181.9148,47730.0
2023-11-17 09:35:00,185.28,185.58,184.92,185.37,3919.0,182.0327,182.3275,181.679,182.1212,3919.0
2023-11-17 09:40:00,185.36,185.52,184.97,185.46,7502.0,182.1113,182.2685,181.7282,182.2096,7502.0
2023-11-17 09:45:00,185.56,185.6,185.31,185.31,2400.0,182.3078,182.3471,182.0622,182.0622,2400.0
2023-11-17 09:50:00,185.31,185.31,184.97,185.19,1186.0,182.0622,182.0622,181.7282,181.9443,1186.0
2023-11-17 09:55:00,185.07,185.53,184.97,185.5,2595.0,181.8264,182.2783,181.7282,182.2489,2595.0
2023-11-17 10:00:00,185.48,185.59,185.3,185.59,2896.0,182.2292,182.3373,182.0524,182.3373,2896.0
2023-11-17 10:05:00,185.5,185.85,185.36,185.79,1956.0,182.2489,182.5927,182.1113,182.5338,1956.0
2023-11-17 10:10:00,185.81,185.81,185.49,185.62,11603.0,182.5534,182.5534,182.239,182.3668,11603.0
2023-11-17 10:15:00,185.66,185.73,185.42,185.42,2113.0,182.4061,182.4748,182.1703,182.1703,2113.0
2023-11-17 10:20:00,185.44,185.55,185.26,185.43,1300.0,182.1899,182.298,182.0131,182.1801,1300.0
2023-11-17 10:25:00,185.35,185.4,185.21,185.28,3570.0,182.1015,182.1506,181.964,182.0327,3570.0
2023-11-17 10:30:00,185.27,185.4,185.15,185.25,3891.0,182.0229,182.1506,181.905,182.0033,3891.0
2023-11-17 10:35:00,185.25,185.3,185.19,185.2,1742.0,182.0033,182.0524,181.9443,181.9541,1742.0
2023-11-17 10:40:00,185.21,185.25,184.97,185.23,1571.0,181.964,182.0033,181.7282,181.9836,1571.0
2023-11-17 10:45:00,185.23,185.23,185.12,185.19,612.0,181.9836,181.9836,181.8755,181.9443,612.0
2023-11-17 10:50:00,185.06,185.06,184.72,184.73,4113.0,181.8166,181.8166,181.4825,181.4924,4113.0
2023-11-17 10:55:00,184.74,184.75,184.59,184.63,3805.0,181.5022,181.512,181.3548,181.3941,3805.0
2023-11-17 11:00:00,184.69,184.77,184.5,184.63,6655.0,181.4531,181.5317,181.2664,181.3941,6655.0
2023-11-17 11:05:00,184.6,184.65,184.55,184.65,2860.0,181.3646,181.4138,181.3155,181.4138,2860.0
2023-11-17 11:10:00,184.57,184.78,184.57,184.66,3352.0,181.3352,181.5415,181.3352,181.4236,3352.0
2023-11-17 11:15:00,184.66,184.66,184.6,184.66,700.0,181.4236,181.4236,181.3646,181.4236,700.0
2023-11-17 11:20:00,184.67,184.75,184.62,184.64,3100.0,181.4334,181.512,181.3843,181.4039,3100.0
2023-11-17 11:25:00,184.59,184.7,184.49,184.51,5977.0,181.3548,181.4629,181.2566,181.2762,5977.0
2023-11-17 11:30:00,184.51,184.51,184.26,184.34,2756.0,181.2762,181.2762,181.0306,181.1092,2756.0
2023-11-17 11:35:00,184.35,184.44,184.34,184.39,1710.0,181.119,181.2075,181.1092,181.1583,1710.0
2023-11-17 11:40:00,184.38,184.52,184.31,184.49,6125.0,181.1485,181.286,181.0797,181.2566,6125.0
2023-11-17 11:45:00,184.52,184.52,184.31,184.33,1908.0,181.286,181.286,181.0797,181.0994,1908.0
2023-11-17 11:50:00,184.38,184.41,184.34,184.4,2601.0,181.1485,181.178,181.1092,181.1682,2601.0
2023-11-17 11:55:00,184.39,184.48,184.39,184.45,700.0,181.1583,181.2467,181.1583,181.2173,700.0
2023-11-17 12:00:00,184.42,184.7,184.32,184.68,13429.0,181.1878,181.4629,181.0896,181.4432,13429.0
2023-11-17 12:05:00,184.69,184.72,184.64,184.66,1600.0,181.4531,181.4825,181.4039,181.4236,1600.0
2023-11-17 12:10:00,184.66,184.69,184.66,184.69,1900.0,181.4236,181.4531,181.4236,181.4531,1900.0
2023-11-17 12:15:00,184.7,184.74,184.6,184.61,4176.0,181.4629,181.5022,181.3646,181.3745,4176.0
2023-11-17 12:20:00,184.62,184.65,184.58,184.6,2259.0,181.3843,181.4138,181.345,181.3646,2259.0
2023-11-17 12:25:00,184.61,184.61,184.37,184.41,2043.0,181.3745,181.3745,181.1387,181.178,2043.0
2023-11-17 12:30:00,184.42,184.54,184.39,184.54,3895.0,181.1878,181.3057,181.1583,181.3057,3895.0
2023-11-17 12:35:00,184.52,184.54,184.49,184.53,2318.0,181.286,181.3057,181.2566,181.2959,2318.0
2023-11-17 12:40:00,184.54,184.56,184.52,184.54,3003.0,181.3057,181.3253,181.286,181.3057,3003.0
2023-11-17 12:45:00,184.53,184.67,184.51,184.61,8424.0,181.2959,181.4334,181.2762,181.3745,8424.0
2023-11-17 12:50:00,184.61,184.61,184.37,184.39,3558.0,181.3745,181.3745,181.1387,181.1583,3558.0
2023-11-17 12:55:00,184.35,184.4,184.26,184.29,3443.0,181.119,181.1682,181.0306,181.0601,3443.0
2023-11-17 13:00:00,184.29,184.4,184.1,184.11,7524.0,181.0601,181.1682,180.8734,180.8832,7524.0
2023-11-17 13:05:00,184.17,184.18,184.09,184.18,3100.0,180.9422,180.952,180.8636,180.952,3100.0
2023-11-17 13:10:00,184.12,184.25,184.1,184.2,1803.0,180.8931,181.0208,180.8734,180.9717,1803.0
2023-11-17 13:15:00,184.25,184.35,184.25,184.28,1700.0,181.0208,181.119,181.0208,181.0503,1700.0
2023-11-17 13:20:00,184.27,184.28,184.25,184.27,1212.0,181.0404,181.0503,181.0208,181.0404,1212.0
2023-11-17 13:25:00,184.27,184.36,184.23,184.3,2650.0,181.0404,181.1289,181.0011,181.0699,2650.0
2023-11-17 13:30:00,184.3,184.39,184.3,184.36,1840.0,181.0699,181.1583,181.0699,181.1289,1840.0
2023-11-17 13:35:00,184.32,184.33,184.19,184.3,1670.0,181.0896,181.0994,180.9618,181.0699,1670.0
2023-11-17 13:40:00,184.31,184.35,184.14,184.17,4393.0,181.0797,181.119,180.9127,180.9422,4393.0
2023-11-17 13:45:00,184.22,184.45,184.22,184.36,4392.0,180.9913,181.2173,180.9913,181.1289,4392.0
2023-11-17 13:50:00,184.36,184.42,184.27,184.42,2120.0,181.1289,181.1878,181.0404,181.1878,2120.0
2023-11-17 13:55:00,184.4,184.48,184.38,184.44,2746.0,181.1682,181.2467,181.1485,181.2075,2746.0
2023-11-17 14:00:00,184.44,184.52,184.24,184.25,11350.0,181.2075,181.286,181.011,181.0208,11350.0
2023-11-17 14:05:00,184.23,184.33,184.21,184.23,3374.0,181.0011,181.0994,180.9815,181.0011,3374.0
2023-11-17 14:10:00,184.22,184.27,184.14,184.18,2982.0,180.9913,181.0404,180.9127,180.952,2982.0
2023-11-17 14:15:00,184.12,184.23,184.11,184.16,3508.0,180.8931,181.0011,180.8832,180.9324,3508.0
2023-11-17 14:20:00,184.16,184.16,184.03,184.12,6117.0,180.9324,180.9324,180.8046,180.8931,6117.0
2023-11-17 14:25:00,184.1,184.15,184.04,184.04,2155.0,180.8734,180.9225,180.8145,180.8145,2155.0
2023-11-17 14:30:00,184.03,184.1,183.97,184.07,7660.0,180.8046,180.8734,180.7457,180.8439,7660.0
2023-11-17 14:35:00,184.1,184.17,183.94,183.98,7336.0,180.8734,180.9422,180.7162,180.7555,7336.0
2023-11-17 14:40:00,183.98,184.03,183.96,183.97,4065.0,180.7555,180.8046,180.7359,180.7457,4065.0
2023-11-17 14:45:00,184.0,184.0,183.94,183.99,1270.0,180.7752,180.7752,180.7162,180.7653,1270.0
2023-11-17 14:50:00,183.94,184.07,183.94,183.98,6522.0,180.7162,180.8439,180.7162,180.7555,6522.0
2023-11-17 14:55:00,184.03,184.14,184.02,184.14,2935.0,180.8046,180.9127,180.7948,180.9127,2935.0
2023-11-17 15:00:00,184.14,184.21,184.09,184.2,1900.0,180.9127,180.9815,180.8636,180.9717,1900.0
2023-11-17 15:05:00,184.22,184.25,184.19,184.19,2834.0,180.9913,181.0208,180.9618,180.9618,2834.0
2023-11-17 15:10:00,184.19,184.25,184.16,184.23,2243.0,180.9618,181.0208,180.9324,181.0011,2243.0
2023-11-17 15:15:00,184.2,184.24,184.16,184.2,9542.0,180.9717,181.011,180.9324,180.9717,9542.0
2023-11-17 15:20:00,184.2,184.25,184.19,184.24,5002.0,180.9717,181.0208,180.9618,181.011,5002.0
2023-11-17 15:25:00,184.24,184.55,184.24,184.55,4243.0,181.011,181.3155,181.011,181.3155,4243.0
2023-11-17 15:30:00,184.53,184.72,184.4,184.5,6325.0,181.2959,181.4825,181.1682,181.2664,6325.0
2023-11-17 15:35:00,184.54,184.56,184.27,184.28,3369.0,181.3057,181.3253,181.0404,181.0503,3369.0
2023-11-17 15:40:00,184.25,184.27,184.15,184.21,8357.0,181.0208,181.0404,180.9225,180.9815,8357.0
2023-11-17 15:45:00,184.24,184.3,184.1,184.16,6089.0,181.011,181.0699,180.8734,180.9324,6089.0
2023-11-17 15:50:00,184.1,184.31,184.07,184.25,15568.0,180.8734,181.0797,180.8439,181.0208,15568.0
2023-11-17 15:55:00,184.27,184.38,184.22,184.28,53379.0,181.0404,181.1485,180.9913,181.0503,53379.0
2023-11-20 09:30:00,182.68,183.41,182.39,182.49,23204.0,179.4783,180.1955,179.1934,179.2916,23204.0
2023-11-20 09:35:00,182.54,183.52,182.44,183.51,3410.0,179.3408,180.3036,179.2425,180.2937,3410.0
2023-11-20 09:40:00,183.61,183.71,183.28,183.46,3582.0,180.392,180.4902,180.0678,180.2446,3582.0
2023-11-20 09:45:00,183.5,183.84,183.5,183.77,3684.0,180.2839,180.618,180.2839,180.5492,3684.0
2023-11-20 09:50:00,183.64,183.99,183.63,183.69,2158.0,180.4215,180.7653,180.4116,180.4706,2158.0
2023-11-20 09:55:00,183.72,183.73,183.31,183.36,2546.0,180.5001,180.5099,180.0973,180.1464,2546.0
2023-11-20 10:00:00,183.31,183.58,183.02,183.51,3155.0,180.0973,180.3625,179.8123,180.2937,3155.0
2023-11-20 10:05:00,183.67,183.73,183.38,183.73,1987.0,180.4509,180.5099,180.166,180.5099,1987.0
2023-11-20 10:10:00,183.56,184.0,183.4,184.0,2060.0,180.3429,180.7752,180.1857,180.7752,2060.0
2023-11-20 10:15:00,184.04,184.04,183.84,183.84,819.0,180.8145,180.8145,180.618,180.618,819.0
2023-11-20 10:20:00,184.04,184.23,183.85,183.91,18370.0,180.8145,181.0011,180.6278,180.6867,18370.0
2023-11-20 10:25:00,183.71,183.88,183.62,183.88,2000.0,180.4902,180.6573,180.4018,180.6573,2000.0
2023-11-20 10:30:00,183.86,184.06,183.73,184.02,2479.0,180.6376,180.8341,180.5099,180.7948,2479.0
2023-11-20 10:35:00,184.03,184.06,183.79,183.81,8114.0,180.8046,180.8341,180.5688,180.5885,8114.0
2023-11-20 10:40:00,183.84,183.96,183.82,183.84,1312.0,180.618,180.7359,180.5983,180.618,1312.0
2023-11-20 10:45:00,183.78,184.06,183.78,184.06,2140.0,180.559,180.8341,180.559,180.8341,2140.0
2023-11-20 10:50:00,184.06,184.17,183.96,183.98,7552.0,180.8341,180.9422,180.7359,180.7555,7552.0
2023-11-20 10:55:00,184.03,184.08,183.93,183.94,4183.0,180.8046,180.8538,180.7064,180.7162,4183.0
2023-11-20 11:00:00,183.99,184.31,183.99,184.31,1922.0,180.7653,181.0797,180.7653,181.0797,1922.0
2023-11-20 11:05:00,184.32,184.32,184.08,184.08,1885.0,181.0896,181.0896,180.8538,180.8538,1885.0
2023-11-20 11:10:00,184.12,184.12,184.01,184.03,1553.0,180.8931,180.8931,180.785,180.8046,1553.0
2023-11-20 11:15:00,184.06,184.07,183.95,184.03,1478.0,180.8341,180.8439,180.726,180.8046,1478.0
2023-11-20 11:20:00,183.95,183.99,183.87,183.92,1808.0,180.726,180.7653,180.6474,180.6966,1808.0
2023-11-20 11:25:00,183.92,184.18,183.92,184.18,1500.0,180.6966,180.952,180.6966,180.952,1500.0
2023-11-20 11:30:00,184.16,184.17,184.12,184.17,846.0,180.9324,180.9422,180.8931,180.9422,846.0
2023-11-20 11:35:00,184.17,184.25,184.12,184.16,1431.0,180.9422,181.0208,180.8931,180.9324,1431.0
2023-11-20 11:40:00,184.12,184.17,183.99,184.03,4904.0,180.8931,180.9422,180.7653,180.8046,4904.0
2023-11-20 11:45:00,184.03,184.07,183.87,183.94,1016.0,180.8046,180.8439,180.6474,180.7162,1016.0
2023-11-20 11:50:00,183.92,184.04,183.86,184.03,2312.0,180.6966,180.8145,180.6376,180.8046,2312.0
2023-11-20 11:55:00,184.02,184.02,183.85,183.85,4069.0,180.7948,180.7948,180.6278,180.6278,4069.0
2023-11-20 12:00:00,183.86,183.94,183.83,183.83,2961.0,180.6376,180.7162,180.6081,180.6081,2961.0
2023-11-20 12:05:00,183.85,184.03,183.84,183.99,2400.0,180.6278,180.8046,180.618,180.7653,2400.0
2023-11-20 12:10:00,183.91,184.05,183.9,184.0,1485.0,180.6867,180.8243,180.6769,180.7752,1485.0
2023-11-20 12:15:00,183.88,183.96,183.81,183.81,2001.0,180.6573,180.7359,180.5885,180.5885,2001.0
2023-11-20 12:20:00,183.81,183.86,183.76,183.76,1301.0,180.5885,180.6376,180.5394,180.5394,1301.0
2023-11-20 12:25:00,183.74,183.78,183.65,183.65,1000.0,180.5197,180.559,180.4313,180.4313,1000.0
2023-11-20 12:30:00,183.7,183.74,183.64,183.73,1787.0,180.4804,180.5197,180.4215,180.5099,1787.0
2023-11-20 12:35:00,183.65,183.72,183.52,183.58,6534.0,180.4313,180.5001,180.3036,180.3625,6534.0
2023-11-20 12:40:00,183.53,183.6,183.41,183.45,1600.0,180.3134,180.3822,180.1955,180.2348,1600.0
2023-11-20 12:45:00,183.46,183.72,183.44,183.69,2628.0,180.2446,180.5001,180.225,180.4706,2628.0
2023-11-20 12:50:00,183.65,183.66,183.55,183.63,1924.0,180.4313,180.4411,180.333,180.4116,1924.0
2023-11-20 12:55:00,183.61,183.71,183.61,183.71,2058.0,180.392,180.4902,180.392,180.4902,2058.0
2023-11-20 13:00:00,183.75,184.05,183.7,184.04,4506.0,180.5295,180.8243,180.4804,180.8145,4506.0
2023-11-20 13:05:00,184.14,184.14,184.01,184.08,1039.0,180.9127,180.9127,180.785,180.8538,1039.0
2023-11-20 13:10:00,184.15,184.18,184.08,184.1,1249.0,180.9225,180.952,180.8538,180.8734,1249.0
2023-11-20 13:15:00,184.18,184.18,184.1,184.12,1230.0,180.952,180.952,180.8734,180.8931,1230.0
2023-11-20 13:20:00,184.16,184.33,184.16,184.33,4353.0,180.9324,181.0994,180.9324,181.0994,4353.0
2023-11-20 13:25:00,184.24,184.25,184.09,184.14,1117.0,181.011,181.0208,180.8636,180.9127,1117.0
2023-11-20 13:30:00,184.14,184.28,184.13,184.26,1708.0,180.9127,181.0503,180.9029,181.0306,1708.0
2023-11-20 13:35:00,184.23,184.32,184.21,184.21,842.0,181.0011,181.0896,180.9815,180.9815,842.0
2023-11-20 13:40:00,184.31,184.54,184.31,184.54,1400.0,181.0797,181.3057,181.0797,181.3057,1400.0
2023-11-20 13:45:00,184.51,184.59,184.45,184.56,2300.0,181.2762,181.3548,181.2173,181.3253,2300.0
2023-11-20 13:50:00,184.56,184.56,184.46,184.48,1068.0,181.3253,181.3253,181.2271,181.2467,1068.0
2023-11-20 13:55:00,184.47,184.48,184.41,184.47,1799.0,181.2369,181.2467,181.178,181.2369,1799.0
2023-11-20 14:00:00,184.44,184.71,184.43,184.71,2931.0,181.2075,181.4727,181.1976,181.4727,2931.0
2023-11-20 14:05:00,184.63,184.83,184.63,184.79,2997.0,181.3941,181.5906,181.3941,181.5513,2997.0
2023-11-20 14:10:00,184.87,184.99,184.78,184.88,4842.0,181.6299,181.7478,181.5415,181.6397,4842.0
2023-11-20 14:15:00,184.87,184.9,184.78,184.78,2235.0,181.6299,181.6594,181.5415,181.5415,2235.0
2023-11-20 14:20:00,184.8,184.94,184.79,184.91,1756.0,181.5611,181.6987,181.5513,181.6692,1756.0
2023-11-20 14:25:00,184.93,185.0,184.83,184.93,2295.0,181.6889,181.7576,181.5906,181.6889,2295.0
2023-11-20 14:30:00,184.92,185.1,184.92,185.1,1325.0,181.679,181.8559,181.679,181.8559,1325.0
2023-11-20 14:35:00,185.14,185.14,184.92,184.97,1175.0,181.8952,181.8952,181.679,181.7282,1175.0
2023-11-20 14:40:00,184.98,185.07,184.92,185.05,1997.0,181.738,181.8264,181.679,181.8068,1997.0
2023-11-20 14:45:00,185.06,185.13,185.05,185.12,1858.0,181.8166,181.8854,181.8068,181.8755,1858.0
2023-11-20 14:50:00,185.14,185.14,185.0,185.04,1620.0,181.8952,181.8952,181.7576,181.7969,1620.0
2023-11-20 14:55:00,185.0,185.15,185.0,185.1,2452.0,181.7576,181.905,181.7576,181.8559,2452.0
2023-11-20 15:00:00,185.13,185.14,185.1,185.11,500.0,181.8854,181.8952,181.8559,181.8657,500.0
2023-11-20 15:05:00,185.1,185.1,184.97,185.01,2065.0,181.8559,181.8559,181.7282,181.7675,2065.0
2023-11-20 15:10:00,185.02,185.15,185.0,185.15,3627.0,181.7773,181.905,181.7576,181.905,3627.0
2023-11-20 15:15:00,185.2,185.33,185.11,185.31,1735.0,181.9541,182.0819,181.8657,182.0622,1735.0
2023-11-20 15:20:00,185.31,185.35,185.15,185.26,2338.0,182.0622,182.1015,181.905,182.0131,2338.0
2023-11-20 15:25:00,185.26,185.47,185.25,185.4,2857.0,182.0131,182.2194,182.0033,182.1506,2857.0
2023-11-20 15:30:00,185.37,185.38,184.92,185.22,8884.0,182.1212,182.131,181.679,181.9738,8884.0
2023-11-20 15:35:00,185.26,185.29,185.1,185.2,4018.0,182.0131,182.0426,181.8559,181.9541,4018.0
2023-11-20 15:40:00,185.25,185.3,185.14,185.23,4114.0,182.0033,182.0524,181.8952,181.9836,4114.0
2023-11-20 15:45:00,185.22,185.26,185.04,185.05,5693.0,181.9738,182.0131,181.7969,181.8068,5693.0
2023-11-20 15:50:00,184.85,185.07,184.85,184.9,10946.0,181.6103,181.8264,181.6103,181.6594,10946.0
2023-11-20 15:55:00,184.83,185.07,184.69,184.91,52402.0,181.5906,181.8264,181.4531,181.6692,52402.0
2023-11-21 09:30:00,184.95,185.97,184.95,185.55,13010.0,181.7085,182.7106,181.7085,182.298,13010.0
2023-11-21 09:35:00,185.18,185.87,185.18,185.54,774.0,181.9345,182.6124,181.9345,182.2882,774.0
2023-11-21 09:40:00,185.56,186.62,185.55,186.28,12630.0,182.3078,183.3492,182.298,183.0152,12630.0
2023-11-21 09:45:00,186.2,186.44,186.2,186.23,4967.0,182.9366,183.1724,182.9366,182.9661,4967.0
2023-11-21 09:50:00,186.08,186.36,185.96,186.25,2504.0,182.8187,183.0938,182.7008,182.9857,2504.0
2023-11-21 09:55:00,186.23,186.53,186.22,186.53,8364.0,182.9661,183.2608,182.9563,183.2608,8364.0
2023-11-21 10:00:00,186.52,186.52,186.22,186.25,3507.0,183.251,183.251,182.9563,182.9857,3507.0
2023-11-21 10:05:00,186.22,186.24,186.09,186.24,900.0,182.9563,182.9759,182.8285,182.9759,900.0
2023-11-21 10:10:00,186.13,186.31,186.09,186.24,4767.0,182.8678,183.0447,182.8285,182.9759,4767.0
2023-11-21 10:15:00,186.24,186.31,186.13,186.31,2002.0,182.9759,183.0447,182.8678,183.0447,2002.0
2023-11-21 10:20:00,186.31,186.41,186.28,186.31,7151.0,183.0447,183.1429,183.0152,183.0447,7151.0
2023-11-21 10:25:00,186.28,186.41,186.23,186.38,2332.0,183.0152,183.1429,182.9661,183.1134,2332.0
2023-11-21 10:30:00,186.36,186.36,186.04,186.24,10899.0,183.0938,183.0938,182.7794,182.9759,10899.0
2023-11-21 10:35:00,186.25,186.27,186.03,186.06,5857.0,182.9857,183.0054,182.7696,182.7991,5857.0
2023-11-21 10:40:00,186.06,186.19,185.98,186.19,13726.0,182.7991,182.9268,182.7205,182.9268,13726.0
2023-11-21 10:45:00,186.19,186.51,186.19,186.51,3215.0,182.9268,183.2412,182.9268,183.2412,3215.0
2023-11-21 10:50:00,186.43,186.7,186.39,186.64,4015.0,183.1626,183.4278,183.1233,183.3689,4015.0
2023-11-21 10:55:00,186.64,186.77,186.38,186.46,3361.0,183.3689,183.4966,183.1134,183.192,3361.0
2023-11-21 11:00:00,186.39,186.48,186.33,186.42,3000.0,183.1233,183.2117,183.0643,183.1527,3000.0
2023-11-21 11:05:00,186.42,186.42,186.18,186.18,2742.0,183.1527,183.1527,182.917,182.917,2742.0
2023-11-21 11:10:00,186.16,186.28,186.11,186.14,1800.0,182.8973,183.0152,182.8482,182.8777,1800.0
2023-11-21 11:15:00,186.13,186.61,186.13,186.56,6505.0,182.8678,183.3394,182.8678,183.2903,6505.0
2023-11-21 11:20:00,186.57,186.57,186.42,186.42,1354.0,183.3001,183.3001,183.1527,183.1527,1354.0
2023-11-21 11:25:00,186.41,186.47,186.4,186.47,1266.0,183.1429,183.2019,183.1331,183.2019,1266.0
2023-11-21 11:30:00,186.44,186.64,186.4,186.62,4581.0,183.1724,183.3689,183.1331,183.3492,4581.0
2023-11-21 11:35:00,186.61,186.62,186.41,186.44,1937.0,183.3394,183.3492,183.1429,183.1724,1937.0
2023-11-21 11:40:00,186.43,186.49,186.33,186.43,1676.0,183.1626,183.2215,183.0643,183.1626,1676.0
2023-11-21 11:45:00,186.42,186.54,186.4,186.54,4758.0,183.1527,183.2706,183.1331,183.2706,4758.0
2023-11-21 11:50:00,186.61,186.74,186.55,186.67,2364.0,183.3394,183.4671,183.2805,183.3984,2364.0
2023-11-21 11:55:00,186.64,186.65,186.53,186.65,800.0,183.3689,183.3787,183.2608,183.3787,800.0
2023-11-21 12:00:00,186.67,187.05,186.67,186.85,4880.0,183.3984,183.7717,183.3984,183.5752,4880.0
2023-11-21 12:05:00,186.86,187.06,186.86,186.98,1719.0,183.585,183.7815,183.585,183.7029,1719.0
2023-11-21 12:10:00,186.98,187.01,186.98,187.0,1324.0,183.7029,183.7324,183.7029,183.7226,1324.0
2023-11-21 12:15:00,186.96,186.96,186.76,186.76,1108.0,183.6833,183.6833,183.4868,183.4868,1108.0
2023-11-21 12:20:00,186.83,187.02,186.82,186.97,2200.0,183.5556,183.7422,183.5457,183.6931,2200.0
2023-11-21 12:25:00,186.94,187.01,186.94,186.94,2130.0,183.6636,183.7324,183.6636,183.6636,2130.0
2023-11-21 12:30:00,186.98,187.03,186.97,187.0,2986.0,183.7029,183.7521,183.6931,183.7226,2986.0
2023-11-21 12:35:00,187.0,187.03,186.95,187.0,2550.0,183.7226,183.7521,183.6735,183.7226,2550.0
2023-11-21 12:40:00,187.0,187.0,186.95,187.0,750.0,183.7226,183.7226,183.6735,183.7226,750.0
2023-11-21 12:45:00,187.0,187.01,186.96,187.0,2226.0,183.7226,183.7324,183.6833,183.7226,2226.0
2023-11-21 12:50:00,187.03,187.03,186.82,186.97,9975.0,183.7521,183.7521,183.5457,183.6931,9975.0
2023-11-21 12:55:00,186.92,187.22,186.89,187.11,11279.0,183.644,183.9387,183.6145,183.8307,11279.0
2023-11-21 13:00:00,187.11,187.11,187.06,187.06,1000.0,183.8307,183.8307,183.7815,183.7815,1000.0
2023-11-21 13:05:00,187.06,187.16,186.95,187.13,3084.0,183.7815,183.8798,183.6735,183.8503,3084.0
2023-11-21 13:10:00,187.13,187.13,186.91,186.92,903.0,183.8503,183.8503,183.6342,183.644,903.0
2023-11-21 13:15:00,186.82,186.98,186.82,186.96,400.0,183.5457,183.7029,183.5457,183.6833,400.0
2023-11-21 13:20:00,186.93,187.02,186.92,186.94,800.0,183.6538,183.7422,183.644,183.6636,800.0
2023-11-21 13:25:00,186.94,186.96,186.82,186.86,2644.0,183.6636,183.6833,183.5457,183.585,2644.0
2023-11-21 13:30:00,186.85,186.9,186.78,186.8,4100.0,183.5752,183.6243,183.5064,183.5261,4100.0
2023-11-21 13:35:00,186.71,186.81,186.71,186.77,2067.0,183.4377,183.5359,183.4377,183.4966,2067.0
2023-11-21 13:40:00,186.76,186.92,186.73,186.87,6200.0,183.4868,183.644,183.4573,183.5949,6200.0
2023-11-21 13:45:00,186.93,186.98,186.86,186.98,2979.0,183.6538,183.7029,183.585,183.7029,2979.0
2023-11-21 13:50:00,186.99,187.0,186.92,186.92,2273.0,183.7128,183.7226,183.644,183.644,2273.0
2023-11-21 13:55:00,186.89,186.91,186.83,186.83,3765.0,183.6145,183.6342,183.5556,183.5556,3765.0
2023-11-21 14:00:00,186.75,186.86,186.66,186.77,3768.0,183.477,183.585,183.3885,183.4966,3768.0
2023-11-21 14:05:00,186.8,186.87,186.71,186.75,1907.0,183.5261,183.5949,183.4377,183.477,1907.0
2023-11-21 14:10:00,186.82,186.86,186.68,186.83,1653.0,183.5457,183.585,183.4082,183.5556,1653.0
2023-11-21 14:15:00,186.82,186.82,186.74,186.76,3435.0,183.5457,183.5457,183.4671,183.4868,3435.0
2023-11-21 14:20:00,186.79,186.82,186.75,186.77,1700.0,183.5163,183.5457,183.477,183.4966,1700.0
2023-11-21 14:25:00,186.8,186.85,186.74,186.83,1948.0,183.5261,183.5752,183.4671,183.5556,1948.0
2023-11-21 14:30:00,186.83,186.84,186.72,186.81,3888.0,183.5556,183.5654,183.4475,183.5359,3888.0
2023-11-21 14:35:00,186.83,186.84,186.74,186.8,3400.0,183.5556,183.5654,183.4671,183.5261,3400.0
2023-11-21 14:40:00,186.75,186.8,186.71,186.72,1677.0,183.477,183.5261,183.4377,183.4475,1677.0
2023-11-21 14:45:00,186.75,186.78,186.7,186.71,1654.0,183.477,183.5064,183.4278,183.4377,1654.0
2023-11-21 14:50:00,186.69,186.78,186.64,186.73,6796.0,183.418,183.5064,183.3689,183.4573,6796.0
2023-11-21 14:55:00,186.74,186.8,186.69,186.8,2500.0,183.4671,183.5261,183.418,183.5261,2500.0
2023-11-21 15:00:00,186.81,186.85,186.76,186.84,1500.0,183.5359,183.5752,183.4868,183.5654,1500.0
2023-11-21 15:05:00,186.81,186.84,186.73,186.73,1222.0,183.5359,183.5654,183.4573,183.4573,1222.0
2023-11-21 15:10:00,186.73,186.85,186.72,186.77,3005.0,183.4573,183.5752,183.4475,183.4966,3005.0
2023-11-21 15:15:00,186.78,186.86,186.76,186.82,1810.0,183.5064,183.585,183.4868,183.5457,1810.0
2023-11-21 15:20:00,186.84,186.84,186.78,186.81,800.0,183.5654,183.5654,183.5064,183.5359,800.0
2023-11-21 15:25:00,186.75,186.82,186.74,186.8,2415.0,183.477,183.5457,183.4671,183.5261,2415.0
2023-11-21 15:30:00,186.84,186.88,186.77,186.86,3129.0,183.5654,183.6047,183.4966,183.585,3129.0
2023-11-21 15:35:00,186.83,186.94,186.77,186.89,5072.0,183.5556,183.6636,183.4966,183.6145,5072.0
2023-11-21 15:40:00,186.89,186.99,186.83,186.98,4388.0,183.6145,183.7128,183.5556,183.7029,4388.0
2023-11-21 15:45:00,186.96,187.01,186.91,187.0,6940.0,183.6833,183.7324,183.6342,183.7226,6940.0
2023-11-21 15:50:00,187.04,187.04,186.83,186.88,18426.0,183.7619,183.7619,183.5556,183.6047,18426.0
2023-11-21 15:55:00,186.93,186.95,186.51,186.59,44119.0,183.6538,183.6735,183.2412,183.3198,44119.0
2023-11-22 09:30:00,187.6,187.6,186.75,187.03,17602.0,184.3121,184.3121,183.477,183.7521,17602.0
2023-11-22 09:35:00,187.03,187.21,186.49,187.15,7210.0,183.7521,183.9289,183.2215,183.87,7210.0
2023-11-22 09:40:00,187.48,187.82,187.22,187.61,2522.0,184.1942,184.5282,183.9387,184.3219,2522.0
2023-11-22 09:45:00,187.82,187.82,187.31,187.49,901.0,184.5282,184.5282,184.0272,184.204,901.0
2023-11-22 09:50:00,187.09,187.09,186.78,186.9,1508.0,183.811,183.811,183.5064,183.6243,1508.0
2023-11-22 09:55:00,186.99,187.27,186.81,187.18,3723.0,183.7128,183.9879,183.5359,183.8994,3723.0
2023-11-22 10:00:00,187.18,187.63,187.01,187.52,3731.0,183.8994,184.3415,183.7324,184.2335,3731.0
2023-11-22 10:05:00,187.44,187.52,187.14,187.22,2075.0,184.1549,184.2335,183.8601,183.9387,2075.0
2023-11-22 10:10:00,187.22,187.4,186.97,187.26,4057.0,183.9387,184.1156,183.6931,183.978,4057.0
2023-11-22 10:15:00,187.04,187.14,187.03,187.11,700.0,183.7619,183.8601,183.7521,183.8307,700.0
2023-11-22 10:20:00,187.25,187.28,186.85,187.23,6648.0,183.9682,183.9977,183.5752,183.9486,6648.0
2023-11-22 10:25:00,187.27,187.75,187.24,187.62,2002.0,183.9879,184.4594,183.9584,184.3317,2002.0
2023-11-22 10:30:00,187.76,187.86,187.55,187.55,1527.0,184.4693,184.5675,184.2629,184.2629,1527.0
2023-11-22 10:35:00,187.59,187.7,187.56,187.61,962.0,184.3022,184.4103,184.2728,184.3219,962.0
2023-11-22 10:40:00,187.51,187.51,187.22,187.45,3229.0,184.2236,184.2236,183.9387,184.1647,3229.0
2023-11-22 10:45:00,187.29,187.38,187.05,187.08,734.0,184.0075,184.0959,183.7717,183.8012,734.0
2023-11-22 10:50:00,187.03,187.28,187.01,187.03,2301.0,183.7521,183.9977,183.7324,183.7521,2301.0
2023-11-22 10:55:00,187.03,187.06,186.93,186.93,2200.0,183.7521,183.7815,183.6538,183.6538,2200.0
2023-11-22 11:00:00,186.93,186.94,186.9,186.91,1400.0,183.6538,183.6636,183.6243,183.6342,1400.0
2023-11-22 11:05:00,186.9,187.07,186.83,186.97,9830.0,183.6243,183.7914,183.5556,183.6931,9830.0
2023-11-22 11:10:00,187.08,187.08,186.89,186.89,4492.0,183.8012,183.8012,183.6145,183.6145,4492.0
2023-11-22 11:15:00,186.94,187.0,186.84,186.99,793.0,183.6636,183.7226,183.5654,183.7128,793.0
2023-11-22 11:20:00,187.0,187.0,186.88,186.97,1499.0,183.7226,183.7226,183.6047,183.6931,1499.0
2023-11-22 11:25:00,186.91,186.98,186.79,186.93,2434.0,183.6342,183.7029,183.5163,183.6538,2434.0
2023-11-22 11:30:00,187.04,187.2,187.03,187.17,6170.0,183.7619,183.9191,183.7521,183.8896,6170.0
2023-11-22 11:35:00,187.13,187.13,186.79,186.81,1500.0,183.8503,183.8503,183.5163,183.5359,1500.0
2023-11-22 11:40:00,186.87,187.21,186.86,187.21,5529.0,183.5949,183.9289,183.585,183.9289,5529.0
2023-11-22 11:45:00,187.27,187.27,187.13,187.15,798.0,183.9879,183.9879,183.8503,183.87,798.0
2023-11-22 11:50:00,187.18,187.23,187.01,187.02,2356.0,183.8994,183.9486,183.7324,183.7422,2356.0
2023-11-22 11:55:00,187.07,187.37,187.06,187.37,3821.0,183.7914,184.0861,183.7815,184.0861,3821.0
2023-11-22 12:00:00,187.38,187.38,187.25,187.25,2311.0,184.0959,184.0959,183.9682,183.9682,2311.0
2023-11-22 12:05:00,187.25,187.26,187.17,187.17,700.0,183.9682,183.978,183.8896,183.8896,700.0
2023-11-22 12:10:00,187.27,187.3,186.84,186.84,4275.0,183.9879,184.0173,183.5654,183.5654,4275.0
2023-11-22 12:15:00,186.85,186.93,186.75,186.8,3030.0,183.5752,183.6538,183.477,183.5261,3030.0
2023-11-22 12:20:00,186.82,187.01,186.8,186.91,11648.0,183.5457,183.7324,183.5261,183.6342,11648.0
2023-11-22 12:25:00,186.84,186.89,186.67,186.67,3007.0,183.5654,183.6145,183.3984,183.3984,3007.0
2023-11-22 12:30:00,186.69,186.69,186.37,186.48,7802.0,183.418,183.418,183.1036,183.2117,7802.0
2023-11-22 12:35:00,186.47,186.55,186.44,186.5,2528.0,183.2019,183.2805,183.1724,183.2313,2528.0
2023-11-22 12:40:00,186.52,186.52,186.36,186.4,2630.0,183.251,183.251,183.0938,183.1331,2630.0
2023-11-22 12:45:00,186.35,186.39,186.26,186.29,833.0,183.084,183.1233,182.9956,183.025,833.0
2023-11-22 12:50:00,186.26,186.41,186.19,186.41,2700.0,182.9956,183.1429,182.9268,183.1429,2700.0
2023-11-22 12:55:00,186.34,186.41,186.25,186.26,1352.0,183.0742,183.1429,182.9857,182.9956,1352.0
2023-11-22 13:00:00,186.35,186.41,186.32,186.36,1953.0,183.084,183.1429,183.0545,183.0938,1953.0
2023-11-22 13:05:00,186.38,186.57,186.36,186.51,2878.0,183.1134,183.3001,183.0938,183.2412,2878.0
2023-11-22 13:10:00,186.52,186.59,186.46,186.52,1707.0,183.251,183.3198,183.192,183.251,1707.0
2023-11-22 13:15:00,186.5,186.5,186.35,186.36,1779.0,183.2313,183.2313,183.084,183.0938,1779.0
2023-11-22 13:20:00,186.34,186.53,186.34,186.45,3731.0,183.0742,183.2608,183.0742,183.1822,3731.0
2023-11-22 13:25:00,186.44,186.5,186.41,186.47,2278.0,183.1724,183.2313,183.1429,183.2019,2278.0
2023-11-22 13:30:00,186.52,186.65,186.3,186.31,6526.0,183.251,183.3787,183.0349,183.0447,6526.0
2023-11-22 13:35:00,186.38,186.43,186.26,186.38,3654.0,183.1134,183.1626,182.9956,183.1134,3654.0
2023-11-22 13:40:00,186.37,186.44,186.35,186.38,1194.0,183.1036,183.1724,183.084,183.1134,1194.0
2023-11-22 13:45:00,186.42,186.45,186.31,186.32,5862.0,183.1527,183.1822,183.0447,183.0545,5862.0
2023-11-22 13:50:00,186.29,186.31,186.19,186.22,985.0,183.025,183.0447,182.9268,182.9563,985.0
2023-11-22 13:55:00,186.19,186.26,186.09,186.09,1843.0,182.9268,182.9956,182.8285,182.8285,1843.0
2023-11-22 14:00:00,186.09,186.28,186.09,186.21,3527.0,182.8285,183.0152,182.8285,182.9464,3527.0
2023-11-22 14:05:00,186.19,186.25,186.14,186.25,787.0,182.9268,182.9857,182.8777,182.9857,787.0
2023-11-22 14:10:00,186.33,186.33,186.16,186.16,892.0,183.0643,183.0643,182.8973,182.8973,892.0
2023-11-22 14:15:00,186.23,186.41,186.23,186.4,2500.0,182.9661,183.1429,182.9661,183.1331,2500.0
2023-11-22 14:20:00,186.29,186.36,186.25,186.3,2474.0,183.025,183.0938,182.9857,183.0349,2474.0
2023-11-22 14:25:00,186.3,186.46,186.25,186.46,1948.0,183.0349,183.192,182.9857,183.192,1948.0
2023-11-22 14:30:00,186.48,186.5,186.36,186.37,1738.0,183.2117,183.2313,183.0938,183.1036,1738.0
2023-11-22 14:35:00,186.42,186.42,186.07,186.11,2625.0,183.1527,183.1527,182.8089,182.8482,2625.0
2023-11-22 14:40:00,186.14,186.21,186.08,186.19,2462.0,182.8777,182.9464,182.8187,182.9268,2462.0
2023-11-22 14:45:00,186.27,186.27,186.2,186.21,1050.0,183.0054,183.0054,182.9366,182.9464,1050.0
2023-11-22 14:50:00,186.28,186.5,186.26,186.36,1181.0,183.0152,183.2313,182.9956,183.0938,1181.0
2023-11-22 14:55:00,186.48,186.56,186.35,186.37,2526.0,183.2117,183.2903,183.084,183.1036,2526.0
2023-11-22 15:00:00,186.3,186.44,186.3,186.4,1600.0,183.0349,183.1724,183.0349,183.1331,1600.0
2023-11-22 15:05:00,186.48,186.6,186.43,186.45,6608.0,183.2117,183.3296,183.1626,183.1822,6608.0
2023-11-22 15:10:00,186.4,186.5,186.4,186.47,1386.0,183.1331,183.2313,183.1331,183.2019,1386.0
2023-11-22 15:15:00,186.49,186.55,186.47,186.52,1367.0,183.2215,183.2805,183.2019,183.251,1367.0
2023-11-22 15:20:00,186.56,186.56,186.39,186.48,4002.0,183.2903,183.2903,183.1233,183.2117,4002.0
2023-11-22 15:25:00,186.48,186.68,186.48,186.67,2688.0,183.2117,183.4082,183.2117,183.3984,2688.0
2023-11-22 15:30:00,186.71,186.8,186.67,186.8,4297.0,183.4377,183.5261,183.3984,183.5261,4297.0
2023-11-22 15:35:00,186.79,186.79,186.6,186.68,2624.0,183.5163,183.5163,183.3296,183.4082,2624.0
2023-11-22 15:40:00,186.68,186.83,186.61,186.7,5498.0,183.4082,183.5556,183.3394,183.4278,5498.0
2023-11-22 15:45:00,186.74,186.78,186.59,186.63,5814.0,183.4671,183.5064,183.3198,183.3591,5814.0
2023-11-22 15:50:00,186.68,186.72,186.5,186.56,10919.0,183.4082,183.4475,183.2313,183.2903,10919.0
2023-11-22 15:55:00,186.54,186.85,186.53,186.56,37171.0,183.2706,183.5752,183.2608,183.2903,37171.0
2023-11-24 09:30:00,186.87,187.04,186.12,187.04,15313.0,183.5949,183.7619,182.858,183.7619,15313.0
2023-11-24 09:35:00,186.63,186.63,186.35,186.59,500.0,183.3591,183.3591,183.084,183.3198,500.0
2023-11-24 09:40:00,186.56,186.56,186.15,186.31,1135.0,183.2903,183.2903,182.8875,183.0447,1135.0
2023-11-24 09:45:00,186.22,186.43,185.99,186.38,3222.0,182.9563,183.1626,182.7303,183.1134,3222.0
2023-11-24 09:50:00,186.35,186.5,186.19,186.47,1205.0,183.084,183.2313,182.9268,183.2019,1205.0
2023-11-24 09:55:00,186.28,186.9,186.28,186.9,2728.0,183.0152,183.6243,183.0152,183.6243,2728.0
2023-11-24 10:00:00,186.98,187.1,186.71,187.05,5284.0,183.7029,183.8208,183.4377,183.7717,5284.0
2023-11-24 10:05:00,187.06,187.17,186.93,187.06,2005.0,183.7815,183.8896,183.6538,183.7815,2005.0
2023-11-24 10:10:00,187.05,187.15,186.97,187.06,4040.0,183.7717,183.87,183.6931,183.7815,4040.0
2023-11-24 10:15:00,186.98,187.38,186.96,187.38,6235.0,183.7029,184.0959,183.6833,184.0959,6235.0
2023-11-24 10:20:00,187.25,187.38,187.25,187.36,1297.0,183.9682,184.0959,183.9682,184.0763,1297.0
2023-11-24 10:25:00,187.23,187.63,187.21,187.55,1907.0,183.9486,184.3415,183.9289,184.2629,1907.0
2023-11-24 10:30:00,187.52,187.83,187.52,187.74,4364.0,184.2335,184.538,184.2335,184.4496,4364.0
2023-11-24 10:35:00,187.61,187.72,187.35,187.36,1458.0,184.3219,184.43,184.0664,184.0763,1458.0
2023-11-24 10:40:00,187.39,187.47,187.36,187.39,1100.0,184.1057,184.1843,184.0763,184.1057,1100.0
2023-11-24 10:45:00,187.49,187.56,187.42,187.42,3215.0,184.204,184.2728,184.1352,184.1352,3215.0
2023-11-24 10:50:00,187.46,187.51,187.35,187.46,3333.0,184.1745,184.2236,184.0664,184.1745,3333.0
2023-11-24 10:55:00,187.57,187.68,187.43,187.52,2904.0,184.2826,184.3907,184.145,184.2335,2904.0
2023-11-24 11:00:00,187.51,187.51,187.44,187.44,400.0,184.2236,184.2236,184.1549,184.1549,400.0
2023-11-24 11:05:00,187.51,187.51,187.18,187.32,1663.0,184.2236,184.2236,183.8994,184.037,1663.0
2023-11-24 11:10:00,187.4,187.55,187.38,187.5,3942.0,184.1156,184.2629,184.0959,184.2138,3942.0
2023-11-24 11:15:00,187.48,187.48,187.22,187.3,4396.0,184.1942,184.1942,183.9387,184.0173,4396.0
2023-11-24 11:20:00,187.39,187.46,187.27,187.33,2064.0,184.1057,184.1745,183.9879,184.0468,2064.0
2023-11-24 11:25:00,187.39,187.48,187.24,187.25,1625.0,184.1057,184.1942,183.9584,183.9682,1625.0
2023-11-24 11:30:00,187.35,187.55,187.35,187.45,1496.0,184.0664,184.2629,184.0664,184.1647,1496.0
2023-11-24 11:35:00,187.46,187.52,187.34,187.45,1867.0,184.1745,184.2335,184.0566,184.1647,1867.0
2023-11-24 11:40:00,187.42,187.5,187.39,187.4,2005.0,184.1352,184.2138,184.1057,184.1156,2005.0
2023-11-24 11:45:00,187.39,187.45,187.34,187.35,1465.0,184.1057,184.1647,184.0566,184.0664,1465.0
2023-11-24 11:50:00,187.4,187.43,187.39,187.4,1000.0,184.1156,184.145,184.1057,184.1156,1000.0
2023-11-24 11:55:00,187.48,187.48,187.35,187.38,1811.0,184.1942,184.1942,184.0664,184.0959,1811.0
2023-11-24 12:00:00,187.37,187.56,187.37,187.39,3783.0,184.0861,184.2728,184.0861,184.1057,3783.0
2023-11-24 12:05:00,187.38,187.44,187.37,187.37,500.0,184.0959,184.1549,184.0861,184.0861,500.0
2023-11-24 12:10:00,187.45,187.48,187.37,187.47,510.0,184.1647,184.1942,184.0861,184.1843,510.0
2023-11-24 12:15:00,187.55,187.69,187.49,187.69,1620.0,184.2629,184.4005,184.204,184.4005,1620.0
2023-11-24 12:20:00,187.61,187.64,187.43,187.43,2255.0,184.3219,184.3514,184.145,184.145,2255.0
2023-11-24 12:25:00,187.39,187.39,187.28,187.3,1457.0,184.1057,184.1057,183.9977,184.0173,1457.0
2023-11-24 12:30:00,187.37,187.51,187.37,187.49,1202.0,184.0861,184.2236,184.0861,184.204,1202.0
2023-11-24 12:35:00,187.45,187.47,187.33,187.37,4097.0,184.1647,184.1843,184.0468,184.0861,4097.0
2023-11-24 12:40:00,187.43,187.54,187.43,187.46,2946.0,184.145,184.2531,184.145,184.1745,2946.0
2023-11-24 12:45:00,187.47,187.55,187.26,187.26,4663.0,184.1843,184.2629,183.978,183.978,4663.0
2023-11-24 12:50:00,187.24,187.34,187.1,187.18,7094.0,183.9584,184.0566,183.8208,183.8994,7094.0
2023-11-24 12:55:00,187.24,187.44,187.22,187.24,6691.0,183.9584,184.1549,183.9387,183.9584,6691.0
2023-11-27 09:30:00,186.56,186.68,186.21,186.37,12885.0,183.2903,183.4082,182.9464,183.1036,12885.0
2023-11-27 09:35:00,186.37,186.69,186.13,186.69,5294.0,183.1036,183.418,182.8678,183.418,5294.0
2023-11-27 09:40:00,186.72,187.49,186.62,187.37,2818.0,183.4475,184.204,183.3492,184.0861,2818.0
2023-11-27 09:45:00,187.36,187.4,187.24,187.24,4463.0,184.0763,184.1156,183.9584,183.9584,4463.0
2023-11-27 09:50:00,187.31,187.32,187.14,187.15,4802.0,184.0272,184.037,183.8601,183.87,4802.0
2023-11-27 09:55:00,187.15,187.61,187.15,187.45,2105.0,183.87,184.3219,183.87,184.1647,2105.0
2023-11-27 10:00:00,187.36,187.46,187.32,187.41,3882.0,184.0763,184.1745,184.037,184.1254,3882.0
2023-11-27 10:05:00,187.41,187.9,187.4,187.75,7687.0,184.1254,184.6068,184.1156,184.4594,7687.0
2023-11-27 10:10:00,187.81,188.0,187.59,187.81,10932.0,184.5184,184.7051,184.3022,184.5184,10932.0
2023-11-27 10:15:00,187.9,188.0,187.65,187.99,3587.0,184.6068,184.7051,184.3612,184.6952,3587.0
2023-11-27 10:20:00,187.95,187.97,187.64,187.68,2175.0,184.6559,184.6756,184.3514,184.3907,2175.0
2023-11-27 10:25:00,187.89,188.0,187.82,188.0,1573.0,184.597,184.7051,184.5282,184.7051,1573.0
2023-11-27 10:30:00,187.79,188.19,187.79,188.18,4611.0,184.4987,184.8917,184.4987,184.8819,4611.0
2023-11-27 10:35:00,188.12,188.18,187.94,187.97,4476.0,184.823,184.8819,184.6461,184.6756,4476.0
2023-11-27 10:40:00,187.98,188.05,187.94,188.05,737.0,184.6854,184.7542,184.6461,184.7542,737.0
2023-11-27 10:45:00,187.99,188.14,187.99,188.14,1112.0,184.6952,184.8426,184.6952,184.8426,1112.0
2023-11-27 10:50:00,188.06,188.39,188.05,188.39,2492.0,184.764,185.0882,184.7542,185.0882,2492.0
2023-11-27 10:55:00,188.44,188.45,188.2,188.22,3407.0,185.1373,185.1472,184.9016,184.9212,3407.0
2023-11-27 11:00:00,188.24,188.24,187.83,187.95,2429.0,184.9409,184.9409,184.538,184.6559,2429.0
2023-11-27 11:05:00,187.94,188.38,187.83,188.28,2017.0,184.6461,185.0784,184.538,184.9801,2017.0
2023-11-27 11:10:00,188.37,188.37,188.05,188.05,1202.0,185.0686,185.0686,184.7542,184.7542,1202.0
2023-11-27 11:15:00,188.15,188.34,188.15,188.34,200.0,184.8524,185.0391,184.8524,185.0391,200.0
2023-11-27 11:20:00,188.34,188.5,188.32,188.33,2327.0,185.0391,185.1963,185.0194,185.0293,2327.0
2023-11-27 11:25:00,188.29,188.58,188.29,188.58,1415.0,184.99,185.2749,184.99,185.2749,1415.0
2023-11-27 11:30:00,188.5,188.58,188.41,188.53,3638.0,185.1963,185.2749,185.1079,185.2258,3638.0
2023-11-27 11:35:00,188.58,188.66,188.53,188.53,2278.0,185.2749,185.3535,185.2258,185.2258,2278.0
2023-11-27 11:40:00,188.57,188.65,188.43,188.45,6172.0,185.2651,185.3437,185.1275,185.1472,6172.0
2023-11-27 11:45:00,188.4,188.5,188.39,188.43,1455.0,185.098,185.1963,185.0882,185.1275,1455.0
2023-11-27 11:50:00,188.44,188.71,188.35,188.71,1463.0,185.1373,185.4026,185.0489,185.4026,1463.0
2023-11-27 11:55:00,188.78,188.78,188.53,188.53,1999.0,185.4714,185.4714,185.2258,185.2258,1999.0
2023-11-27 12:00:00,188.59,188.63,188.46,188.56,1285.0,185.2847,185.324,185.157,185.2552,1285.0
2023-11-27 12:05:00,188.63,188.68,188.62,188.68,1286.0,185.324,185.3731,185.3142,185.3731,1286.0
2023-11-27 12:10:00,188.68,188.7,188.59,188.7,1328.0,185.3731,185.3928,185.2847,185.3928,1328.0
2023-11-27 12:15:00,188.71,188.83,188.67,188.71,4844.0,185.4026,185.5205,185.3633,185.4026,4844.0
2023-11-27 12:20:00,188.64,188.67,188.56,188.56,4388.0,185.3338,185.3633,185.2552,185.2552,4388.0
2023-11-27 12:25:00,188.51,188.53,188.33,188.33,2258.0,185.2061,185.2258,185.0293,185.0293,2258.0
2023-11-27 12:30:00,188.41,188.55,188.4,188.48,2365.0,185.1079,185.2454,185.098,185.1766,2365.0
2023-11-27 12:35:00,188.53,188.56,188.45,188.46,1712.0,185.2258,185.2552,185.1472,185.157,1712.0
2023-11-27 12:40:00,188.5,188.6,188.48,188.53,988.0,185.1963,185.2945,185.1766,185.2258,988.0
2023-11-27 12:45:00,188.53,188.61,188.53,188.55,3085.0,185.2258,185.3044,185.2258,185.2454,3085.0
2023-11-27 12:50:00,188.55,188.61,188.51,188.61,1200.0,185.2454,185.3044,185.2061,185.3044,1200.0
2023-11-27 12:55:00,188.56,188.61,188.52,188.52,2763.0,185.2552,185.3044,185.2159,185.2159,2763.0
2023-11-27 13:00:00,188.51,188.52,188.42,188.49,3032.0,185.2061,185.2159,185.1177,185.1865,3032.0
2023-11-27 13:05:00,188.49,188.56,188.48,188.56,1531.0,185.1865,185.2552,185.1766,185.2552,1531.0
2023-11-27 13:10:00,188.61,188.7,188.6,188.7,1388.0,185.3044,185.3928,185.2945,185.3928,1388.0
2023-11-27 13:15:00,188.71,188.8,188.69,188.76,2251.0,185.4026,185.491,185.383,185.4517,2251.0
2023-11-27 13:20:00,188.68,188.75,188.64,188.72,2085.0,185.3731,185.4419,185.3338,185.4124,2085.0
2023-11-27 13:25:00,188.69,188.77,188.68,188.77,1950.0,185.383,185.4616,185.3731,185.4616,1950.0
2023-11-27 13:30:00,188.75,188.93,188.75,188.8,6687.0,185.4419,185.6188,185.4419,185.491,6687.0
2023-11-27 13:35:00,188.82,188.82,188.73,188.75,1407.0,185.5107,185.5107,185.4223,185.4419,1407.0
2023-11-27 13:40:00,188.77,188.85,188.74,188.82,2485.0,185.4616,185.5402,185.4321,185.5107,2485.0
2023-11-27 13:45:00,188.83,188.86,188.78,188.79,3944.0,185.5205,185.55,185.4714,185.4812,3944.0
2023-11-27 13:50:00,188.79,188.79,188.74,188.79,1000.0,185.4812,185.4812,185.4321,185.4812,1000.0
2023-11-27 13:55:00,188.79,188.82,188.78,188.78,1011.0,185.4812,185.5107,185.4714,185.4714,1011.0
2023-11-27 14:00:00,188.84,188.98,188.84,188.89,3539.0,185.5303,185.6679,185.5303,185.5795,3539.0
2023-11-27 14:05:00,188.93,189.09,188.87,188.95,10248.0,185.6188,185.776,185.5598,185.6384,10248.0
2023-11-27 14:10:00,188.91,188.91,188.81,188.88,2798.0,185.5991,185.5991,185.5009,185.5696,2798.0
2023-11-27 14:15:00,188.93,188.93,188.88,188.91,869.0,185.6188,185.6188,185.5696,185.5991,869.0
2023-11-27 14:20:00,188.87,188.87,188.81,188.86,2198.0,185.5598,185.5598,185.5009,185.55,2198.0
2023-11-27 14:25:00,188.84,189.01,188.84,189.0,4682.0,185.5303,185.6974,185.5303,185.6875,4682.0
2023-11-27 14:30:00,189.0,189.0,188.88,188.92,4189.0,185.6875,185.6875,185.5696,185.6089,4189.0
2023-11-27 14:35:00,188.92,189.01,188.91,188.91,3443.0,185.6089,185.6974,185.5991,185.5991,3443.0
2023-11-27 14:40:00,188.88,188.92,188.72,188.78,3034.0,185.5696,185.6089,185.4124,185.4714,3034.0
2023-11-27 14:45:00,188.84,188.84,188.64,188.76,4857.0,185.5303,185.5303,185.3338,185.4517,4857.0
2023-11-27 14:50:00,188.74,188.97,188.73,188.97,7281.0,185.4321,185.6581,185.4223,185.6581,7281.0
2023-11-27 14:55:00,188.99,189.13,188.93,189.13,12403.0,185.6777,185.8153,185.6188,185.8153,12403.0
2023-11-27 15:00:00,189.06,189.07,188.83,188.85,4781.0,185.7465,185.7563,185.5205,185.5402,4781.0
2023-11-27 15:05:00,188.91,188.94,188.84,188.92,4805.0,185.5991,185.6286,185.5303,185.6089,4805.0
2023-11-27 15:10:00,188.94,189.04,188.87,188.91,4900.0,185.6286,185.7268,185.5598,185.5991,4900.0
2023-11-27 15:15:00,188.92,189.24,188.89,189.22,8916.0,185.6089,185.9233,185.5795,185.9037,8916.0
2023-11-27 15:20:00,189.22,189.29,189.12,189.17,7056.0,185.9037,185.9724,185.8054,185.8546,7056.0
2023-11-27 15:25:00,189.18,189.34,189.17,189.31,4012.0,185.8644,186.0216,185.8546,185.9921,4012.0
2023-11-27 15:30:00,189.35,189.37,189.18,189.18,10324.0,186.0314,186.051,185.8644,185.8644,10324.0
2023-11-27 15:35:00,189.17,189.36,189.14,189.24,9511.0,185.8546,186.0412,185.8251,185.9233,9511.0
2023-11-27 15:40:00,189.23,189.36,189.22,189.28,8899.0,185.9135,186.0412,185.9037,185.9626,8899.0
2023-11-27 15:45:00,189.31,189.33,188.99,189.07,11126.0,185.9921,186.0117,185.6777,185.7563,11126.0
2023-11-27 15:50:00,189.08,189.23,189.08,189.09,19459.0,185.7661,185.9135,185.7661,185.776,19459.0
2023-11-27 15:55:00,189.07,189.2,188.88,189.03,74750.0,185.7563,185.884,185.5696,185.717,74750.0
2023-11-28 09:30:00,188.94,189.0,188.63,188.63,19669.0,185.6286,185.6875,185.324,185.324,19669.0
2023-11-28 09:35:00,188.96,189.33,188.83,189.29,12288.0,185.6482,186.0117,185.5205,185.9724,12288.0
2023-11-28 09:40:00,189.34,189.46,189.11,189.41,18959.0,186.0216,186.1395,185.7956,186.0903,18959.0
2023-11-28 09:45:00,189.36,189.38,189.18,189.19,3621.0,186.0412,186.0609,185.8644,185.8742,3621.0
2023-11-28 09:50:00,189.01,189.03,188.9,189.03,1156.0,185.6974,185.717,185.5893,185.717,1156.0
2023-11-28 09:55:00,189.09,189.13,188.65,188.65,3043.0,185.776,185.8153,185.3437,185.3437,3043.0
2023-11-28 10:00:00,188.8,188.92,188.79,188.81,3117.0,185.491,185.6089,185.4812,185.5009,3117.0
2023-11-28 10:05:00,188.87,188.87,188.38,188.59,5503.0,185.5598,185.5598,185.0784,185.2847,5503.0
2023-11-28 10:10:00,188.55,188.83,188.44,188.6,2893.0,185.2454,185.5205,185.1373,185.2945,2893.0
2023-11-28 10:15:00,188.64,188.83,188.64,188.78,1670.0,185.3338,185.5205,185.3338,185.4714,1670.0
2023-11-28 10:20:00,189.0,189.0,188.82,188.82,2607.0,185.6875,185.6875,185.5107,185.5107,2607.0
2023-11-28 10:25:00,188.84,188.89,188.72,188.72,8335.0,185.5303,185.5795,185.4124,185.4124,8335.0
2023-11-28 10:30:00,188.77,188.79,188.56,188.59,6673.0,185.4616,185.4812,185.2552,185.2847,6673.0
2023-11-28 10:35:00,188.57,188.81,188.57,188.71,1382.0,185.2651,185.5009,185.2651,185.4026,1382.0
2023-11-28 10:40:00,188.81,189.32,188.8,189.13,4033.0,185.5009,186.0019,185.491,185.8153,4033.0
2023-11-28 10:45:00,189.04,189.2,189.02,189.12,901.0,185.7268,185.884,185.7072,185.8054,901.0
2023-11-28 10:50:00,189.02,189.14,189.02,189.08,1490.0,185.7072,185.8251,185.7072,185.7661,1490.0
2023-11-28 10:55:00,189.02,189.18,188.93,189.16,2385.0,185.7072,185.8644,185.6188,185.8447,2385.0
2023-11-28 11:00:00,189.13,189.13,188.96,188.96,2536.0,185.8153,185.8153,185.6482,185.6482,2536.0
2023-11-28 11:05:00,189.01,189.01,188.91,188.91,674.0,185.6974,185.6974,185.5991,185.5991,674.0
2023-11-28 11:10:00,188.93,189.02,188.87,188.95,1300.0,185.6188,185.7072,185.5598,185.6384,1300.0
2023-11-28 11:15:00,188.97,189.0,188.87,188.94,2901.0,185.6581,185.6875,185.5598,185.6286,2901.0
2023-11-28 11:20:00,188.96,189.06,188.83,189.05,1200.0,185.6482,185.7465,185.5205,185.7367,1200.0
2023-11-28 11:25:00,189.05,189.23,188.98,189.23,1537.0,185.7367,185.9135,185.6679,185.9135,1537.0
2023-11-28 11:30:00,189.23,189.48,189.23,189.42,1800.0,185.9135,186.1591,185.9135,186.1002,1800.0
2023-11-28 11:35:00,189.4,189.41,189.38,189.4,1026.0,186.0805,186.0903,186.0609,186.0805,1026.0
2023-11-28 11:40:00,189.44,189.45,189.36,189.36,2834.0,186.1198,186.1296,186.0412,186.0412,2834.0
2023-11-28 11:45:00,189.38,189.38,189.13,189.17,2443.0,186.0609,186.0609,185.8153,185.8546,2443.0
2023-11-28 11:50:00,189.14,189.14,189.12,189.13,500.0,185.8251,185.8251,185.8054,185.8153,500.0
2023-11-28 11:55:00,189.03,189.14,189.03,189.09,700.0,185.717,185.8251,185.717,185.776,700.0
2023-11-28 12:00:00,189.08,189.14,189.07,189.08,1352.0,185.7661,185.8251,185.7563,185.7661,1352.0
2023-11-28 12:05:00,189.14,189.14,188.9,189.01,3336.0,185.8251,185.8251,185.5893,185.6974,3336.0
2023-11-28 12:10:00,189.08,189.1,188.9,188.9,1542.0,185.7661,185.7858,185.5893,185.5893,1542.0
2023-11-28 12:15:00,188.84,188.85,188.6,188.6,1112.0,185.5303,185.5402,185.2945,185.2945,1112.0
2023-11-28 12:20:00,188.56,188.77,188.46,188.64,2426.0,185.2552,185.4616,185.157,185.3338,2426.0
2023-11-28 12:25:00,188.64,188.66,188.56,188.66,2314.0,185.3338,185.3535,185.2552,185.3535,2314.0
2023-11-28 12:30:00,188.57,188.59,188.46,188.59,1148.0,185.2651,185.2847,185.157,185.2847,1148.0
2023-11-28 12:35:00,188.6,188.62,188.52,188.53,723.0,185.2945,185.3142,185.2159,185.2258,723.0
2023-11-28 12:40:00,188.57,188.62,188.51,188.53,1205.0,185.2651,185.3142,185.2061,185.2258,1205.0
2023-11-28 12:45:00,188.61,188.61,188.61,188.61,108.0,185.3044,185.3044,185.3044,185.3044,108.0
2023-11-28 12:50:00,188.59,188.67,188.49,188.61,2663.0,185.2847,185.3633,185.1865,185.3044,2663.0
2023-11-28 12:55:00,188.54,188.61,188.51,188.61,914.0,185.2356,185.3044,185.2061,185.3044,914.0
2023-11-28 13:00:00,188.56,188.56,188.19,188.25,5404.0,185.2552,185.2552,184.8917,184.9507,5404.0
2023-11-28 13:05:00,188.31,188.48,188.31,188.43,1199.0,185.0096,185.1766,185.0096,185.1275,1199.0
2023-11-28 13:10:00,188.41,188.42,188.27,188.27,1648.0,185.1079,185.1177,184.9703,184.9703,1648.0
2023-11-28 13:15:00,188.29,188.49,188.25,188.38,1610.0,184.99,185.1865,184.9507,185.0784,1610.0
2023-11-28 13:20:00,188.37,188.37,188.25,188.3,2073.0,185.0686,185.0686,184.9507,184.9998,2073.0
2023-11-28 13:25:00,188.29,188.61,188.29,188.61,2809.0,184.99,185.3044,184.99,185.3044,2809.0
2023-11-28 13:30:00,188.68,188.7,188.55,188.59,2613.0,185.3731,185.3928,185.2454,185.2847,2613.0
2023-11-28 13:35:00,188.62,188.64,188.51,188.6,3853.0,185.3142,185.3338,185.2061,185.2945,3853.0
2023-11-28 13:40:00,188.47,188.55,188.47,188.55,1015.0,185.1668,185.2454,185.1668,185.2454,1015.0
2023-11-28 13:45:00,188.53,188.64,188.53,188.59,2545.0,185.2258,185.3338,185.2258,185.2847,2545.0
2023-11-28 13:50:00,188.52,188.74,188.51,188.7,1727.0,185.2159,185.4321,185.2061,185.3928,1727.0
2023-11-28 13:55:00,188.68,188.69,188.6,188.63,2610.0,185.3731,185.383,185.2945,185.324,2610.0
2023-11-28 14:00:00,188.65,188.77,188.63,188.71,1384.0,185.3437,185.4616,185.324,185.4026,1384.0
2023-11-28 14:05:00,188.65,188.7,188.6,188.64,2332.0,185.3437,185.3928,185.2945,185.3338,2332.0
2023-11-28 14:10:00,188.69,188.71,188.6,188.6,832.0,185.383,185.4026,185.2945,185.2945,832.0
2023-11-28 14:15:00,188.59,188.65,188.48,188.5,5750.0,185.2847,185.3437,185.1766,185.1963,5750.0
2023-11-28 14:20:00,188.5,188.62,188.44,188.58,2547.0,185.1963,185.3142,185.1373,185.2749,2547.0
2023-11-28 14:25:00,188.49,188.51,188.39,188.39,325.0,185.1865,185.2061,185.0882,185.0882,325.0
2023-11-28 14:30:00,188.47,188.57,188.42,188.48,1531.0,185.1668,185.2651,185.1177,185.1766,1531.0
2023-11-28 14:35:00,188.51,188.65,188.51,188.6,1012.0,185.2061,185.3437,185.2061,185.2945,1012.0
2023-11-28 14:40:00,188.66,188.71,188.61,188.63,2545.0,185.3535,185.4026,185.3044,185.324,2545.0
2023-11-28 14:45:00,188.57,188.67,188.43,188.66,7242.0,185.2651,185.3633,185.1275,185.3535,7242.0
2023-11-28 14:50:00,188.73,188.89,188.73,188.88,2280.0,185.4223,185.5795,185.4223,185.5696,2280.0
2023-11-28 14:55:00,188.91,188.91,188.75,188.75,922.0,185.5991,185.5991,185.4419,185.4419,922.0
2023-11-28 15:00:00,188.78,188.87,188.6,188.85,7960.0,185.4714,185.5598,185.2945,185.5402,7960.0
2023-11-28 15:05:00,188.8,188.88,188.79,188.79,2091.0,185.491,185.5696,185.4812,185.4812,2091.0
2023-11-28 15:10:00,188.82,188.85,188.62,188.62,2832.0,185.5107,185.5402,185.3142,185.3142,2832.0
2023-11-28 15:15:00,188.61,188.61,188.55,188.6,1065.0,185.3044,185.3044,185.2454,185.2945,1065.0
2023-11-28 15:20:00,188.56,188.69,188.42,188.69,2856.0,185.2552,185.383,185.1177,185.383,2856.0
2023-11-28 15:25:00,188.69,188.81,188.63,188.81,1610.0,185.383,185.5009,185.324,185.5009,1610.0
2023-11-28 15:30:00,188.76,188.77,188.56,188.57,3604.0,185.4517,185.4616,185.2552,185.2651,3604.0
2023-11-28 15:35:00,188.63,188.65,188.45,188.5,7425.0,185.324,185.3437,185.1472,185.1963,7425.0
2023-11-28 15:40:00,188.47,188.85,188.47,188.79,5847.0,185.1668,185.5402,185.1668,185.4812,5847.0
2023-11-28 15:45:00,188.77,188.85,188.63,188.84,8828.0,185.4616,185.5402,185.324,185.5303,8828.0
2023-11-28 15:50:00,188.94,189.16,188.21,188.23,26001.0,185.6286,185.8447,184.9114,184.931,26001.0
2023-11-28 15:55:00,188.23,188.62,188.18,188.42,92137.0,184.931,185.3142,184.8819,185.1177,92137.0
2023-11-29 09:30:00,189.0,189.09,189.0,189.09,14016.0,185.6875,185.776,185.6875,185.776,14016.0
2023-11-29 09:35:00,189.1,189.46,188.92,188.92,3500.0,185.7858,186.1395,185.6089,185.6089,3500.0
2023-11-29 09:40:00,188.98,188.98,188.53,188.62,2568.0,185.6679,185.6679,185.2258,185.3142,2568.0
2023-11-29 09:45:00,188.56,188.67,188.43,188.65,2655.0,185.2552,185.3633,185.1275,185.3437,2655.0
2023-11-29 09:50:00,188.67,188.7,188.3,188.31,6230.0,185.3633,185.3928,184.9998,185.0096,6230.0
2023-11-29 09:55:00,188.44,188.69,188.38,188.46,6929.0,185.1373,185.383,185.0784,185.157,6929.0
2023-11-29 10:00:00,188.57,189.11,188.57,189.09,7996.0,185.2651,185.7956,185.2651,185.776,7996.0
2023-11-29 10:05:00,189.07,189.07,188.57,188.59,5139.0,185.7563,185.7563,185.2651,185.2847,5139.0
2023-11-29 10:10:00,188.63,188.83,188.53,188.61,5488.0,185.324,185.5205,185.2258,185.3044,5488.0
2023-11-29 10:15:00,188.59,188.73,188.54,188.59,5219.0,185.2847,185.4223,185.2356,185.2847,5219.0
2023-11-29 10:20:00,188.51,188.68,188.41,188.41,4971.0,185.2061,185.3731,185.1079,185.1079,4971.0
2023-11-29 10:25:00,188.45,188.75,188.38,188.72,7289.0,185.1472,185.4419,185.0784,185.4124,7289.0
2023-11-29 10:30:00,188.63,188.73,188.48,188.48,5997.0,185.324,185.4223,185.1766,185.1766,5997.0
2023-11-29 10:35:00,188.48,188.86,188.47,188.78,9407.0,185.1766,185.55,185.1668,185.4714,9407.0
2023-11-29 10:40:00,188.8,188.83,188.46,188.5,4663.0,185.491,185.5205,185.157,185.1963,4663.0
2023-11-29 10:45:00,188.58,188.77,188.47,188.62,5027.0,185.2749,185.4616,185.1668,185.3142,5027.0
2023-11-29 10:50:00,188.59,188.77,188.52,188.52,6841.0,185.2847,185.4616,185.2159,185.2159,6841.0
2023-11-29 10:55:00,188.42,188.72,188.41,188.72,7987.0,185.1177,185.4124,185.1079,185.4124,7987.0
2023-11-29 11:00:00,188.72,188.72,188.38,188.46,6300.0,185.4124,185.4124,185.0784,185.157,6300.0
2023-11-29 11:05:00,188.31,188.36,188.02,188.03,3671.0,185.0096,185.0587,184.7247,184.7345,3671.0
2023-11-29 11:10:00,188.11,188.36,187.86,188.23,12733.0,184.8131,185.0587,184.5675,184.931,12733.0
2023-11-29 11:15:00,188.29,188.36,188.1,188.36,4197.0,184.99,185.0587,184.8033,185.0587,4197.0
2023-11-29 11:20:00,188.35,188.5,188.25,188.39,1618.0,185.0489,185.1963,184.9507,185.0882,1618.0
2023-11-29 11:25:00,188.42,188.55,188.23,188.38,3903.0,185.1177,185.2454,184.931,185.0784,3903.0
2023-11-29 11:30:00,188.44,188.51,188.28,188.42,3771.0,185.1373,185.2061,184.9801,185.1177,3771.0
2023-11-29 11:35:00,188.42,188.61,188.3,188.47,5883.0,185.1177,185.3044,184.9998,185.1668,5883.0
2023-11-29 11:40:00,188.6,188.68,188.48,188.58,5557.0,185.2945,185.3731,185.1766,185.2749,5557.0
2023-11-29 11:45:00,188.6,188.74,188.58,188.7,4808.0,185.2945,185.4321,185.2749,185.3928,4808.0
2023-11-29 11:50:00,188.69,188.69,188.47,188.53,4455.0,185.383,185.383,185.1668,185.2258,4455.0
2023-11-29 11:55:00,188.53,188.71,188.53,188.58,2400.0,185.2258,185.4026,185.2258,185.2749,2400.0
2023-11-29 12:00:00,188.71,188.71,188.43,188.43,3840.0,185.4026,185.4026,185.1275,185.1275,3840.0
2023-11-29 12:05:00,188.53,188.86,188.53,188.81,4745.0,185.2258,185.55,185.2258,185.5009,4745.0
2023-11-29 12:10:00,188.83,189.07,188.76,188.8,5581.0,185.5205,185.7563,185.4517,185.491,5581.0
2023-11-29 12:15:00,188.85,188.96,188.76,188.91,1340.0,185.5402,185.6482,185.4517,185.5991,1340.0
2023-11-29 12:20:00,189.02,189.02,188.79,188.97,5797.0,185.7072,185.7072,185.4812,185.6581,5797.0
2023-11-29 12:25:00,188.97,188.98,188.75,188.98,3802.0,185.6581,185.6679,185.4419,185.6679,3802.0
2023-11-29 12:30:00,188.95,189.11,188.86,189.1,3900.0,185.6384,185.7956,185.55,185.7858,3900.0
2023-11-29 12:35:00,189.05,189.1,188.94,189.02,1800.0,185.7367,185.7858,185.6286,185.7072,1800.0
2023-11-29 12:40:00,189.03,189.08,188.86,188.88,5764.0,185.717,185.7661,185.55,185.5696,5764.0
2023-11-29 12:45:00,188.86,188.86,188.67,188.7,2150.0,185.55,185.55,185.3633,185.3928,2150.0
2023-11-29 12:50:00,188.74,188.81,188.68,188.7,2540.0,185.4321,185.5009,185.3731,185.3928,2540.0
2023-11-29 12:55:00,188.7,188.74,188.66,188.72,5112.0,185.3928,185.4321,185.3535,185.4124,5112.0
2023-11-29 13:00:00,188.66,188.72,188.47,188.54,2888.0,185.3535,185.4124,185.1668,185.2356,2888.0
2023-11-29 13:05:00,188.54,188.58,188.47,188.53,1500.0,185.2356,185.2749,185.1668,185.2258,1500.0
2023-11-29 13:10:00,188.47,188.52,188.34,188.41,3407.0,185.1668,185.2159,185.0391,185.1079,3407.0
2023-11-29 13:15:00,188.41,188.48,188.34,188.39,4495.0,185.1079,185.1766,185.0391,185.0882,4495.0
2023-11-29 13:20:00,188.39,188.69,188.38,188.64,4484.0,185.0882,185.383,185.0784,185.3338,4484.0
2023-11-29 13:25:00,188.63,188.84,188.58,188.81,5483.0,185.324,185.5303,185.2749,185.5009,5483.0
2023-11-29 13:30:00,188.81,188.81,188.49,188.56,6672.0,185.5009,185.5009,185.1865,185.2552,6672.0
2023-11-29 13:35:00,188.61,188.71,188.54,188.67,1800.0,185.3044,185.4026,185.2356,185.3633,1800.0
2023-11-29 13:40:00,188.64,188.94,188.62,188.81,9783.0,185.3338,185.6286,185.3142,185.5009,9783.0
2023-11-29 13:45:00,188.81,188.86,188.73,188.8,5538.0,185.5009,185.55,185.4223,185.491,5538.0
2023-11-29 13:50:00,188.8,189.06,188.74,189.06,8313.0,185.491,185.7465,185.4321,185.7465,8313.0
2023-11-29 13:55:00,189.02,189.07,188.84,188.84,3045.0,185.7072,185.7563,185.5303,185.5303,3045.0
2023-11-29 14:00:00,188.84,188.97,188.74,188.79,3964.0,185.5303,185.6581,185.4321,185.4812,3964.0
2023-11-29 14:05:00,188.79,189.02,188.76,188.99,3319.0,185.4812,185.7072,185.4517,185.6777,3319.0
2023-11-29 14:10:00,188.99,189.06,188.92,188.98,3859.0,185.6777,185.7465,185.6089,185.6679,3859.0
2023-11-29 14:15:00,189.01,189.06,188.79,188.79,12434.0,185.6974,185.7465,185.4812,185.4812,12434.0
2023-11-29 14:20:00,188.8,188.96,188.71,188.8,5655.0,185.491,185.6482,185.4026,185.491,5655.0
2023-11-29 14:25:00,188.89,189.06,188.88,188.93,3749.0,185.5795,185.7465,185.5696,185.6188,3749.0
2023-11-29 14:30:00,188.93,188.93,188.73,188.77,7457.0,185.6188,185.6188,185.4223,185.4616,7457.0
2023-11-29 14:35:00,188.75,188.76,188.58,188.67,4770.0,185.4419,185.4517,185.2749,185.3633,4770.0
2023-11-29 14:40:00,188.62,188.72,188.43,188.43,4766.0,185.3142,185.4124,185.1275,185.1275,4766.0
2023-11-29 14:45:00,188.37,188.65,188.37,188.65,2392.0,185.0686,185.3437,185.0686,185.3437,2392.0
2023-11-29 14:50:00,188.59,188.67,188.59,188.67,1819.0,185.2847,185.3633,185.2847,185.3633,1819.0
2023-11-29 14:55:00,188.67,188.67,188.5,188.54,3836.0,185.3633,185.3633,185.1963,185.2356,3836.0
2023-11-29 15:00:00,188.55,188.61,188.55,188.56,2793.0,185.2454,185.3044,185.2454,185.2552,2793.0
2023-11-29 15:05:00,188.56,188.56,188.26,188.36,4263.0,185.2552,185.2552,184.9605,185.0587,4263.0
2023-11-29 15:10:00,188.34,188.4,188.27,188.4,2448.0,185.0391,185.098,184.9703,185.098,2448.0
2023-11-29 15:15:00,188.4,188.44,188.11,188.14,3912.0,185.098,185.1373,184.8131,184.8426,3912.0
2023-11-29 15:20:00,188.15,188.22,188.08,188.1,3218.0,184.8524,184.9212,184.7837,184.8033,3218.0
2023-11-29 15:25:00,188.1,188.13,187.97,187.99,2887.0,184.8033,184.8328,184.6756,184.6952,2887.0
2023-11-29 15:30:00,187.95,188.28,187.93,188.28,11044.0,184.6559,184.9801,184.6363,184.9801,11044.0
2023-11-29 15:35:00,188.3,188.35,187.89,188.03,5925.0,184.9998,185.0489,184.597,184.7345,5925.0
2023-11-29 15:40:00,188.0,188.05,187.9,188.01,9295.0,184.7051,184.7542,184.6068,184.7149,9295.0
2023-11-29 15:45:00,188.07,188.31,188.01,188.29,12960.0,184.7738,185.0096,184.7149,184.99,12960.0
2023-11-29 15:50:00,188.31,188.6,188.28,188.48,27110.0,185.0096,185.2945,184.9801,185.1766,27110.0
2023-11-29 15:55:00,188.47,188.72,188.38,188.68,67208.0,185.1668,185.4124,185.0784,185.3731,67208.0
2023-11-30 09:30:00,188.86,189.1,188.44,188.84,21576.0,185.55,185.7858,185.1373,185.5303,21576.0
2023-11-30 09:35:00,188.82,188.96,188.67,188.9,1529.0,185.5107,185.6482,185.3633,185.5893,1529.0
2023-11-30 09:40:00,188.72,188.99,188.32,188.85,3006.0,185.4124,185.6777,185.0194,185.5402,3006.0
2023-11-30 09:45:00,188.89,189.14,188.74,189.14,3002.0,185.5795,185.8251,185.4321,185.8251,3002.0
2023-11-30 09:50:00,188.92,189.5,188.92,189.5,2765.0,185.6089,186.1788,185.6089,186.1788,2765.0
2023-11-30 09:55:00,189.63,189.91,189.3,189.47,2586.0,186.3065,186.5816,185.9823,186.1493,2586.0
2023-11-30 10:00:00,189.56,189.62,189.28,189.4,1819.0,186.2377,186.2967,185.9626,186.0805,1819.0
2023-11-30 10:05:00,189.59,189.59,189.32,189.32,2885.0,186.2672,186.2672,186.0019,186.0019,2885.0
2023-11-30 10:10:00,189.27,189.42,189.19,189.28,1485.0,185.9528,186.1002,185.8742,185.9626,1485.0
2023-11-30 10:15:00,189.38,189.65,189.38,189.46,1851.0,186.0609,186.3261,186.0609,186.1395,1851.0
2023-11-30 10:20:00,189.54,189.77,189.54,189.56,3443.0,186.2181,186.444,186.2181,186.2377,3443.0
2023-11-30 10:25:00,189.68,189.83,189.61,189.61,2492.0,186.3556,186.503,186.2868,186.2868,2492.0
2023-11-30 10:30:00,189.77,189.91,189.63,189.91,1784.0,186.444,186.5816,186.3065,186.5816,1784.0
2023-11-30 10:35:00,189.83,189.85,189.66,189.72,1986.0,186.503,186.5226,186.336,186.3949,1986.0
2023-11-30 10:40:00,189.74,190.09,189.74,189.95,26007.0,186.4146,186.7584,186.4146,186.6209,26007.0
2023-11-30 10:45:00,189.87,190.09,189.87,190.0,5007.0,186.5423,186.7584,186.5423,186.67,5007.0
2023-11-30 10:50:00,190.12,190.12,189.93,190.01,2040.0,186.7879,186.7879,186.6012,186.6798,2040.0
2023-11-30 10:55:00,190.04,190.29,189.9,190.27,4552.0,186.7093,186.9549,186.5718,186.9353,4552.0
2023-11-30 11:00:00,190.27,190.59,190.04,190.05,6792.0,186.9353,187.2497,186.7093,186.7191,6792.0
2023-11-30 11:05:00,189.99,190.11,189.79,189.79,1810.0,186.6602,186.7781,186.4637,186.4637,1810.0
2023-11-30 11:10:00,189.74,189.94,189.72,189.92,2306.0,186.4146,186.6111,186.3949,186.5914,2306.0
2023-11-30 11:15:00,189.74,189.82,189.66,189.66,1531.0,186.4146,186.4932,186.336,186.336,1531.0
2023-11-30 11:20:00,189.82,189.88,189.75,189.76,1306.0,186.4932,186.5521,186.4244,186.4342,1306.0
2023-11-30 11:25:00,189.76,189.91,189.58,189.61,4384.0,186.4342,186.5816,186.2574,186.2868,4384.0
2023-11-30 11:30:00,189.75,189.91,189.73,189.73,2885.0,186.4244,186.5816,186.4047,186.4047,2885.0
2023-11-30 11:35:00,189.65,189.65,189.48,189.48,518.0,186.3261,186.3261,186.1591,186.1591,518.0
2023-11-30 11:40:00,189.61,189.65,189.25,189.33,3304.0,186.2868,186.3261,185.9331,186.0117,3304.0
2023-11-30 11:45:00,189.25,189.4,189.17,189.3,3880.0,185.9331,186.0805,185.8546,185.9823,3880.0
2023-11-30 11:50:00,189.42,189.65,189.42,189.65,1400.0,186.1002,186.3261,186.1002,186.3261,1400.0
2023-11-30 11:55:00,189.64,189.74,189.47,189.52,3239.0,186.3163,186.4146,186.1493,186.1984,3239.0
2023-11-30 12:00:00,189.6,189.6,189.22,189.42,3350.0,186.277,186.277,185.9037,186.1002,3350.0
2023-11-30 12:05:00,189.47,189.57,189.46,189.46,1113.0,186.1493,186.2475,186.1395,186.1395,1113.0
2023-11-30 12:10:00,189.4,189.45,189.17,189.19,1120.0,186.0805,186.1296,185.8546,185.8742,1120.0
2023-11-30 12:15:00,189.12,189.2,189.07,189.07,3600.0,185.8054,185.884,185.7563,185.7563,3600.0
2023-11-30 12:20:00,189.05,189.05,188.96,189.04,999.0,185.7367,185.7367,185.6482,185.7268,999.0
2023-11-30 12:25:00,189.02,189.2,189.01,189.2,1600.0,185.7072,185.884,185.6974,185.884,1600.0
2023-11-30 12:30:00,189.16,189.22,189.08,189.08,600.0,185.8447,185.9037,185.7661,185.7661,600.0
2023-11-30 12:35:00,189.03,189.21,189.03,189.14,3368.0,185.717,185.8939,185.717,185.8251,3368.0
2023-11-30 12:40:00,189.14,189.3,189.14,189.3,2228.0,185.8251,185.9823,185.8251,185.9823,2228.0
2023-11-30 12:45:00,189.39,189.45,189.38,189.38,1129.0,186.0707,186.1296,186.0609,186.0609,1129.0
2023-11-30 12:50:00,189.36,189.36,189.19,189.26,1110.0,186.0412,186.0412,185.8742,185.943,1110.0
2023-11-30 12:55:00,189.36,189.4,189.27,189.4,3733.0,186.0412,186.0805,185.9528,186.0805,3733.0
2023-11-30 13:00:00,189.4,189.44,189.35,189.4,2228.0,186.0805,186.1198,186.0314,186.0805,2228.0
2023-11-30 13:05:00,189.41,189.48,189.39,189.39,1090.0,186.0903,186.1591,186.0707,186.0707,1090.0
2023-11-30 13:10:00,189.45,189.58,189.45,189.52,1621.0,186.1296,186.2574,186.1296,186.1984,1621.0
2023-11-30 13:15:00,189.59,189.66,189.56,189.66,1913.0,186.2672,186.336,186.2377,186.336,1913.0
2023-11-30 13:20:00,189.66,189.9,189.66,189.88,2239.0,186.336,186.5718,186.336,186.5521,2239.0
2023-11-30 13:25:00,189.77,189.8,189.58,189.7,9382.0,186.444,186.4735,186.2574,186.3753,9382.0
2023-11-30 13:30:00,189.77,189.82,189.66,189.8,2315.0,186.444,186.4932,186.336,186.4735,2315.0
2023-11-30 13:35:00,189.81,189.89,189.74,189.89,2467.0,186.4833,186.5619,186.4146,186.5619,2467.0
2023-11-30 13:40:00,189.85,189.91,189.78,189.87,2548.0,186.5226,186.5816,186.4539,186.5423,2548.0
2023-11-30 13:45:00,189.83,189.84,189.66,189.67,1706.0,186.503,186.5128,186.336,186.3458,1706.0
2023-11-30 13:50:00,189.67,189.68,189.59,189.66,1645.0,186.3458,186.3556,186.2672,186.336,1645.0
2023-11-30 13:55:00,189.71,189.85,189.68,189.82,3273.0,186.3851,186.5226,186.3556,186.4932,3273.0
2023-11-30 14:00:00,189.8,189.82,189.7,189.7,1505.0,186.4735,186.4932,186.3753,186.3753,1505.0
2023-11-30 14:05:00,189.8,189.91,189.68,189.82,4881.0,186.4735,186.5816,186.3556,186.4932,4881.0
2023-11-30 14:10:00,189.84,189.94,189.84,189.91,1646.0,186.5128,186.6111,186.5128,186.5816,1646.0
2023-11-30 14:15:00,189.9,190.3,189.9,190.21,6575.0,186.5718,186.9647,186.5718,186.8763,6575.0
2023-11-30 14:20:00,190.21,190.21,189.82,189.91,22966.0,186.8763,186.8763,186.4932,186.5816,22966.0
2023-11-30 14:25:00,189.94,190.07,189.9,190.07,1539.0,186.6111,186.7388,186.5718,186.7388,1539.0
2023-11-30 14:30:00,190.09,190.19,190.02,190.19,2123.0,186.7584,186.8567,186.6897,186.8567,2123.0
2023-11-30 14:35:00,190.2,190.25,190.15,190.25,1266.0,186.8665,186.9156,186.8174,186.9156,1266.0
2023-11-30 14:40:00,190.28,190.44,190.28,190.42,2402.0,186.9451,187.1023,186.9451,187.0826,2402.0
2023-11-30 14:45:00,190.37,190.59,190.11,190.53,15940.0,187.0335,187.2497,186.7781,187.1907,15940.0
2023-11-30 14:50:00,190.56,190.61,190.52,190.56,4021.0,187.2202,187.2693,187.1809,187.2202,4021.0
2023-11-30 14:55:00,190.63,190.66,190.5,190.64,2243.0,187.289,187.3184,187.1612,187.2988,2243.0
2023-11-30 15:00:00,190.62,190.64,190.53,190.56,3132.0,187.2791,187.2988,187.1907,187.2202,3132.0
2023-11-30 15:05:00,190.55,190.55,190.2,190.2,11816.0,187.2104,187.2104,186.8665,186.8665,11816.0
2023-11-30 15:10:00,190.27,190.46,190.23,190.42,17984.0,186.9353,187.1219,186.896,187.0826,17984.0
2023-11-30 15:15:00,190.35,190.35,190.11,190.25,3591.0,187.0139,187.0139,186.7781,186.9156,3591.0
2023-11-30 15:20:00,190.29,190.29,190.02,190.09,3201.0,186.9549,186.9549,186.6897,186.7584,3201.0
2023-11-30 15:25:00,190.09,190.27,190.05,190.14,7588.0,186.7584,186.9353,186.7191,186.8076,7588.0
2023-11-30 15:30:00,190.14,190.44,190.03,190.37,10384.0,186.8076,187.1023,186.6995,187.0335,10384.0
2023-11-30 15:35:00,190.4,190.81,190.39,190.81,14907.0,187.063,187.4658,187.0532,187.4658,14907.0
2023-11-30 15:40:00,190.85,191.37,190.82,191.37,13212.0,187.5051,188.016,187.4756,188.016,13212.0
2023-11-30 15:45:00,191.39,191.39,191.12,191.2,19393.0,188.0356,188.0356,187.7704,187.849,19393.0
2023-11-30 15:50:00,191.25,191.7,191.18,191.66,35145.0,187.8981,188.3402,187.8293,188.3009,35145.0
2023-11-30 15:55:00,191.68,191.95,191.65,191.7,85067.0,188.3206,188.5858,188.2911,188.3402,85067.0
2023-12-01 09:30:00,191.66,191.66,191.66,191.66,300.0,188.3009,188.3009,188.3009,188.3009,300.0
2023-12-01 09:35:00,191.47,191.88,191.46,191.52,16285.0,188.1142,188.5171,188.1044,188.1634,16285.0
2023-12-01 09:40:00,191.53,191.75,191.26,191.43,3033.0,188.1732,188.3893,187.9079,188.0749,3033.0
2023-12-01 09:45:00,191.52,191.83,191.49,191.83,1997.0,188.1634,188.4679,188.1339,188.4679,1997.0
2023-12-01 09:50:00,191.73,192.16,191.73,192.14,4734.0,188.3697,188.7921,188.3697,188.7725,4734.0
2023-12-01 09:55:00,192.26,192.37,191.98,192.19,5298.0,188.8904,188.9985,188.6153,188.8216,5298.0
2023-12-01 10:00:00,192.28,192.5,192.09,192.33,6509.0,188.91,189.1262,188.7234,188.9592,6509.0
2023-12-01 10:05:00,192.26,192.36,191.92,192.15,9444.0,188.8904,188.9886,188.5564,188.7823,9444.0
2023-12-01 10:10:00,192.15,192.16,191.85,191.98,6625.0,188.7823,188.7921,188.4876,188.6153,6625.0
2023-12-01 10:15:00,191.98,192.12,191.86,192.03,4735.0,188.6153,188.7528,188.4974,188.6644,4735.0
2023-12-01 10:20:00,192.11,192.11,191.98,192.03,3954.0,188.743,188.743,188.6153,188.6644,3954.0
2023-12-01 10:25:00,192.04,192.04,191.94,192.03,2874.0,188.6743,188.6743,188.576,188.6644,2874.0
2023-12-01 10:30:00,192.03,192.21,191.95,192.2,6142.0,188.6644,188.8413,188.5858,188.8314,6142.0
2023-12-01 10:35:00,192.14,192.3,192.08,192.19,3209.0,188.7725,188.9297,188.7135,188.8216,3209.0
2023-12-01 10:40:00,192.09,192.15,192.03,192.06,1456.0,188.7234,188.7823,188.6644,188.6939,1456.0
2023-12-01 10:45:00,192.13,192.17,192.07,192.17,2362.0,188.7627,188.802,188.7037,188.802,2362.0
2023-12-01 10:50:00,192.23,192.29,192.11,192.12,4060.0,188.8609,188.9199,188.743,188.7528,4060.0
2023-12-01 10:55:00,192.13,192.19,191.44,191.45,4447.0,188.7627,188.8216,188.0848,188.0946,4447.0
2023-12-01 11:00:00,191.42,191.53,191.14,191.47,7030.0,188.0651,188.1732,187.79,188.1142,7030.0
2023-12-01 11:05:00,191.48,191.83,191.28,191.83,2444.0,188.1241,188.4679,187.9276,188.4679,2444.0
2023-12-01 11:10:00,191.86,192.11,191.82,192.03,6821.0,188.4974,188.743,188.4581,188.6644,6821.0
2023-12-01 11:15:00,192.09,192.1,191.87,191.87,2437.0,188.7234,188.7332,188.5072,188.5072,2437.0
2023-12-01 11:20:00,191.84,191.99,191.77,191.99,3826.0,188.4778,188.6251,188.409,188.6251,3826.0
2023-12-01 11:25:00,191.96,192.34,191.96,192.34,4531.0,188.5957,188.969,188.5957,188.969,4531.0
2023-12-01 11:30:00,192.12,192.24,191.86,192.24,7928.0,188.7528,188.8707,188.4974,188.8707,7928.0
2023-12-01 11:35:00,192.13,192.14,191.75,191.92,3871.0,188.7627,188.7725,188.3893,188.5564,3871.0
2023-12-01 11:40:00,191.98,192.42,191.98,192.29,3960.0,188.6153,189.0476,188.6153,188.9199,3960.0
2023-12-01 11:45:00,192.5,192.59,192.37,192.55,2213.0,189.1262,189.2146,188.9985,189.1753,2213.0
2023-12-01 11:50:00,192.6,193.15,192.6,193.07,6671.0,189.2244,189.7648,189.2244,189.6862,6671.0
2023-12-01 11:55:00,193.06,193.13,192.88,192.89,6650.0,189.6764,189.7451,189.4995,189.5094,6650.0
2023-12-01 12:00:00,192.83,192.88,192.82,192.84,815.0,189.4504,189.4995,189.4406,189.4602,815.0
2023-12-01 12:05:00,192.88,193.0,192.75,192.87,3926.0,189.4995,189.6174,189.3718,189.4897,3926.0
2023-12-01 12:10:00,192.91,192.92,192.87,192.92,300.0,189.529,189.5388,189.4897,189.5388,300.0
2023-12-01 12:15:00,192.86,192.88,192.58,192.59,3616.0,189.4799,189.4995,189.2048,189.2146,3616.0
2023-12-01 12:20:00,192.61,192.78,192.54,192.56,3317.0,189.2343,189.4013,189.1655,189.1851,3317.0
2023-12-01 12:25:00,192.56,192.6,192.38,192.6,1236.0,189.1851,189.2244,189.0083,189.2244,1236.0
2023-12-01 12:30:00,192.53,192.81,192.46,192.58,3188.0,189.1557,189.4308,189.0869,189.2048,3188.0
2023-12-01 12:35:00,192.54,192.72,192.48,192.61,1717.0,189.1655,189.3423,189.1065,189.2343,1717.0
2023-12-01 12:40:00,192.61,192.77,192.55,192.55,2480.0,189.2343,189.3915,189.1753,189.1753,2480.0
2023-12-01 12:45:00,192.69,192.89,192.67,192.89,2794.0,189.3129,189.5094,189.2932,189.5094,2794.0
2023-12-01 12:50:00,192.9,192.92,192.82,192.89,1251.0,189.5192,189.5388,189.4406,189.5094,1251.0
2023-12-01 12:55:00,192.92,192.98,192.83,192.91,4439.0,189.5388,189.5978,189.4504,189.529,4439.0
2023-12-01 13:00:00,193.0,193.04,192.94,192.94,5393.0,189.6174,189.6567,189.5585,189.5585,5393.0
2023-12-01 13:05:00,192.98,193.01,192.78,192.92,24948.0,189.5978,189.6273,189.4013,189.5388,24948.0
2023-12-01 13:10:00,192.97,193.11,192.9,192.91,9254.0,189.588,189.7255,189.5192,189.529,9254.0
2023-12-01 13:15:00,192.91,192.95,192.84,192.88,4076.0,189.529,189.5683,189.4602,189.4995,4076.0
2023-12-01 13:20:00,192.89,192.97,192.81,192.91,16703.0,189.5094,189.588,189.4308,189.529,16703.0
2023-12-01 13:25:00,192.94,193.09,192.82,192.85,4983.0,189.5585,189.7058,189.4406,189.4701,4983.0
2023-12-01 13:30:00,192.82,192.83,192.64,192.74,7232.0,189.4406,189.4504,189.2637,189.362,7232.0
2023-12-01 13:35:00,192.77,192.77,192.54,192.63,4810.0,189.3915,189.3915,189.1655,189.2539,4810.0
2023-12-01 13:40:00,192.62,192.72,192.45,192.72,3704.0,189.2441,189.3423,189.0771,189.3423,3704.0
2023-12-01 13:45:00,192.77,192.77,192.67,192.77,1097.0,189.3915,189.3915,189.2932,189.3915,1097.0
2023-12-01 13:50:00,192.73,192.73,192.56,192.63,2906.0,189.3522,189.3522,189.1851,189.2539,2906.0
2023-12-01 13:55:00,192.6,192.71,192.48,192.54,3566.0,189.2244,189.3325,189.1065,189.1655,3566.0
2023-12-01 14:00:00,192.54,192.67,192.52,192.53,3138.0,189.1655,189.2932,189.1458,189.1557,3138.0
2023-12-01 14:05:00,192.52,192.52,192.28,192.28,5018.0,189.1458,189.1458,188.91,188.91,5018.0
2023-12-01 14:10:00,192.28,192.38,192.19,192.31,7448.0,188.91,189.0083,188.8216,188.9395,7448.0
2023-12-01 14:15:00,192.36,192.44,192.32,192.39,1816.0,188.9886,189.0672,188.9493,189.0181,1816.0
2023-12-01 14:20:00,192.38,192.51,192.33,192.4,3165.0,189.0083,189.136,188.9592,189.0279,3165.0
2023-12-01 14:25:00,192.4,192.4,192.24,192.29,4462.0,189.0279,189.0279,188.8707,188.9199,4462.0
2023-12-01 14:30:00,192.31,192.48,192.28,192.48,3552.0,188.9395,189.1065,188.91,189.1065,3552.0
2023-12-01 14:35:00,192.36,192.39,192.25,192.28,3038.0,188.9886,189.0181,188.8806,188.91,3038.0
2023-12-01 14:40:00,192.29,192.3,192.04,192.15,7809.0,188.9199,188.9297,188.6743,188.7823,7809.0
2023-12-01 14:45:00,192.13,192.41,192.11,192.41,19937.0,188.7627,189.0378,188.743,189.0378,19937.0
2023-12-01 14:50:00,192.45,192.46,192.4,192.4,900.0,189.0771,189.0869,189.0279,189.0279,900.0
2023-12-01 14:55:00,192.44,192.44,192.36,192.41,3445.0,189.0672,189.0672,188.9886,189.0378,3445.0
2023-12-01 15:00:00,192.48,192.6,192.44,192.55,2478.0,189.1065,189.2244,189.0672,189.1753,2478.0
2023-12-01 15:05:00,192.52,192.52,192.29,192.33,4316.0,189.1458,189.1458,188.9199,188.9592,4316.0
2023-12-01 15:10:00,192.33,192.37,192.29,192.3,15182.0,188.9592,188.9985,188.9199,188.9297,15182.0
2023-12-01 15:15:00,192.27,192.29,192.13,192.21,4775.0,188.9002,188.9199,188.7627,188.8413,4775.0
2023-12-01 15:20:00,192.21,192.24,192.08,192.24,4554.0,188.8413,188.8707,188.7135,188.8707,4554.0
2023-12-01 15:25:00,192.26,192.68,192.26,192.62,7148.0,188.8904,189.303,188.8904,189.2441,7148.0
2023-12-01 15:30:00,192.62,192.73,192.53,192.69,4469.0,189.2441,189.3522,189.1557,189.3129,4469.0
2023-12-01 15:35:00,192.66,192.7,192.41,192.46,5090.0,189.2834,189.3227,189.0378,189.0869,5090.0
2023-12-01 15:40:00,192.51,192.62,192.45,192.5,6340.0,189.136,189.2441,189.0771,189.1262,6340.0
2023-12-01 15:45:00,192.5,192.69,192.39,192.69,17662.0,189.1262,189.3129,189.0181,189.3129,17662.0
2023-12-01 15:50:00,192.63,192.75,192.25,192.25,12512.0,189.2539,189.3718,188.8806,188.8806,12512.0
2023-12-01 15:55:00,192.31,192.62,192.26,192.37,47096.0,188.9395,189.2441,188.8904,188.9985,47096.0
2023-12-04 09:30:00,191.49,192.98,191.49,192.98,19847.0,188.1339,189.5978,188.1339,189.5978,19847.0
2023-12-04 09:35:00,192.82,193.64,192.53,193.18,13951.0,189.4406,190.2462,189.1557,189.7943,13951.0
2023-12-04 09:40:00,193.1,193.12,192.77,192.77,629.0,189.7157,189.7353,189.3915,189.3915,629.0
2023-12-04 09:45:00,193.21,193.35,192.97,193.1,1977.0,189.8237,189.9613,189.588,189.7157,1977.0
2023-12-04 09:50:00,193.27,193.73,193.27,193.38,2597.0,189.8827,190.3346,189.8827,189.9908,2597.0
2023-12-04 09:55:00,192.95,193.02,192.92,192.93,2518.0,189.5683,189.6371,189.5388,189.5487,2518.0
2023-12-04 10:00:00,192.77,192.77,192.18,192.65,3072.0,189.3915,189.3915,188.8118,189.2736,3072.0
2023-12-04 10:05:00,192.44,192.66,192.43,192.49,3000.0,189.0672,189.2834,189.0574,189.1164,3000.0
2023-12-04 10:10:00,192.57,192.57,191.89,191.89,3731.0,189.195,189.195,188.5269,188.5269,3731.0
2023-12-04 10:15:00,192.0,192.07,191.77,192.06,6798.0,188.635,188.7037,188.409,188.6939,6798.0
2023-12-04 10:20:00,192.08,192.08,191.55,191.55,2460.0,188.7135,188.7135,188.1928,188.1928,2460.0
2023-12-04 10:25:00,191.64,191.9,191.53,191.59,8263.0,188.2813,188.5367,188.1732,188.2321,8263.0
2023-12-04 10:30:00,191.6,191.66,191.21,191.22,7819.0,188.242,188.3009,187.8588,187.8686,7819.0
2023-12-04 10:35:00,191.3,191.53,191.18,191.53,3711.0,187.9472,188.1732,187.8293,188.1732,3711.0
2023-12-04 10:40:00,191.43,191.56,191.42,191.53,4048.0,188.0749,188.2027,188.0651,188.1732,4048.0
2023-12-04 10:45:00,191.53,191.53,191.42,191.42,2241.0,188.1732,188.1732,188.0651,188.0651,2241.0
2023-12-04 10:50:00,191.39,191.45,191.28,191.45,4007.0,188.0356,188.0946,187.9276,188.0946,4007.0
2023-12-04 10:55:00,191.42,191.42,191.25,191.42,2650.0,188.0651,188.0651,187.8981,188.0651,2650.0
2023-12-04 11:00:00,191.45,191.49,191.37,191.38,3177.0,188.0946,188.1339,188.016,188.0258,3177.0
2023-12-04 11:05:00,191.46,191.61,191.46,191.55,7405.0,188.1044,188.2518,188.1044,188.1928,7405.0
2023-12-04 11:10:00,191.56,191.58,191.33,191.49,4790.0,188.2027,188.2223,187.9767,188.1339,4790.0
2023-12-04 11:15:00,191.55,191.63,191.52,191.55,2439.0,188.1928,188.2714,188.1634,188.1928,2439.0
2023-12-04 11:20:00,191.66,191.66,191.44,191.44,3692.0,188.3009,188.3009,188.0848,188.0848,3692.0
2023-12-04 11:25:00,191.33,191.41,191.28,191.37,2061.0,187.9767,188.0553,187.9276,188.016,2061.0
2023-12-04 11:30:00,191.3,191.44,191.2,191.37,2226.0,187.9472,188.0848,187.849,188.016,2226.0
2023-12-04 11:35:00,191.41,191.48,191.38,191.41,2425.0,188.0553,188.1241,188.0258,188.0553,2425.0
2023-12-04 11:40:00,191.4,191.61,191.4,191.59,2710.0,188.0455,188.2518,188.0455,188.2321,2710.0
2023-12-04 11:45:00,191.63,191.73,191.53,191.53,3709.0,188.2714,188.3697,188.1732,188.1732,3709.0
2023-12-04 11:50:00,191.55,191.66,191.48,191.48,6072.0,188.1928,188.3009,188.1241,188.1241,6072.0
2023-12-04 11:55:00,191.27,191.51,191.27,191.5,1251.0,187.9177,188.1535,187.9177,188.1437,1251.0
2023-12-04 12:00:00,191.5,191.52,191.35,191.48,2810.0,188.1437,188.1634,187.9963,188.1241,2810.0
2023-12-04 12:05:00,191.43,191.52,191.36,191.51,3944.0,188.0749,188.1634,188.0062,188.1535,3944.0
2023-12-04 12:10:00,191.43,191.52,191.36,191.52,5684.0,188.0749,188.1634,188.0062,188.1634,5684.0
2023-12-04 12:15:00,191.47,191.64,191.41,191.61,3471.0,188.1142,188.2813,188.0553,188.2518,3471.0
2023-12-04 12:20:00,191.59,191.64,191.55,191.55,3027.0,188.2321,188.2813,188.1928,188.1928,3027.0
2023-12-04 12:25:00,191.56,191.68,191.51,191.6,8237.0,188.2027,188.3206,188.1535,188.242,8237.0
2023-12-04 12:30:00,191.63,191.73,191.59,191.68,8624.0,188.2714,188.3697,188.2321,188.3206,8624.0
2023-12-04 12:35:00,191.68,191.76,191.58,191.7,7629.0,188.3206,188.3992,188.2223,188.3402,7629.0
2023-12-04 12:40:00,191.79,191.79,191.46,191.54,3196.0,188.4286,188.4286,188.1044,188.183,3196.0
2023-12-04 12:45:00,191.45,191.61,191.45,191.55,3760.0,188.0946,188.2518,188.0946,188.1928,3760.0
2023-12-04 12:50:00,191.56,191.58,191.55,191.55,2143.0,188.2027,188.2223,188.1928,188.1928,2143.0
2023-12-04 12:55:00,191.55,191.68,191.55,191.68,7224.0,188.1928,188.3206,188.1928,188.3206,7224.0
2023-12-04 13:00:00,191.66,191.67,191.38,191.42,3352.0,188.3009,188.3107,188.0258,188.0651,3352.0
2023-12-04 13:05:00,191.41,191.41,191.29,191.33,3519.0,188.0553,188.0553,187.9374,187.9767,3519.0
2023-12-04 13:10:00,191.38,191.44,191.32,191.39,2610.0,188.0258,188.0848,187.9669,188.0356,2610.0
2023-12-04 13:15:00,191.34,191.42,191.32,191.41,2164.0,187.9865,188.0651,187.9669,188.0553,2164.0
2023-12-04 13:20:00,191.42,191.46,191.27,191.33,3239.0,188.0651,188.1044,187.9177,187.9767,3239.0
2023-12-04 13:25:00,191.3,191.3,191.0,191.09,17853.0,187.9472,187.9472,187.6525,187.7409,17853.0
2023-12-04 13:30:00,191.0,191.26,191.0,191.25,3211.0,187.6525,187.9079,187.6525,187.8981,3211.0
2023-12-04 13:35:00,191.22,191.45,191.19,191.45,4059.0,187.8686,188.0946,187.8391,188.0946,4059.0
2023-12-04 13:40:00,191.47,191.47,191.27,191.36,2744.0,188.1142,188.1142,187.9177,188.0062,2744.0
2023-12-04 13:45:00,191.3,191.56,191.3,191.47,3896.0,187.9472,188.2027,187.9472,188.1142,3896.0
2023-12-04 13:50:00,191.45,191.51,191.41,191.51,1929.0,188.0946,188.1535,188.0553,188.1535,1929.0
2023-12-04 13:55:00,191.33,191.39,191.33,191.33,4951.0,187.9767,188.0356,187.9767,187.9767,4951.0
2023-12-04 14:00:00,191.35,191.45,191.35,191.35,3555.0,187.9963,188.0946,187.9963,187.9963,3555.0
2023-12-04 14:05:00,191.36,191.43,191.17,191.22,9298.0,188.0062,188.0749,187.8195,187.8686,9298.0
2023-12-04 14:10:00,191.19,191.51,191.17,191.51,6782.0,187.8391,188.1535,187.8195,188.1535,6782.0
2023-12-04 14:15:00,191.5,191.52,191.26,191.31,4688.0,188.1437,188.1634,187.9079,187.957,4688.0
2023-12-04 14:20:00,191.3,191.4,191.2,191.2,3782.0,187.9472,188.0455,187.849,187.849,3782.0
2023-12-04 14:25:00,191.2,191.23,191.12,191.22,5604.0,187.849,187.8784,187.7704,187.8686,5604.0
2023-12-04 14:30:00,191.2,191.24,191.09,191.24,6422.0,187.849,187.8883,187.7409,187.8883,6422.0
2023-12-04 14:35:00,191.24,191.5,191.24,191.41,2710.0,187.8883,188.1437,187.8883,188.0553,2710.0
2023-12-04 14:40:00,191.38,191.48,191.32,191.48,5357.0,188.0258,188.1241,187.9669,188.1241,5357.0
2023-12-04 14:45:00,191.48,191.48,191.35,191.45,4330.0,188.1241,188.1241,187.9963,188.0946,4330.0
2023-12-04 14:50:00,191.43,191.49,191.39,191.47,6992.0,188.0749,188.1339,188.0356,188.1142,6992.0
2023-12-04 14:55:00,191.44,191.55,191.41,191.46,6081.0,188.0848,188.1928,188.0553,188.1044,6081.0
2023-12-04 15:00:00,191.47,191.59,191.44,191.46,11830.0,188.1142,188.2321,188.0848,188.1044,11830.0
2023-12-04 15:05:00,191.43,191.51,191.35,191.43,8438.0,188.0749,188.1535,187.9963,188.0749,8438.0
2023-12-04 15:10:00,191.45,191.54,191.44,191.53,5974.0,188.0946,188.183,188.0848,188.1732,5974.0
2023-12-04 15:15:00,191.49,191.64,191.43,191.6,9064.0,188.1339,188.2813,188.0749,188.242,9064.0
2023-12-04 15:20:00,191.62,191.65,191.49,191.52,4941.0,188.2616,188.2911,188.1339,188.1634,4941.0
2023-12-04 15:25:00,191.48,191.53,191.38,191.44,6475.0,188.1241,188.1732,188.0258,188.0848,6475.0
2023-12-04 15:30:00,191.48,191.55,191.29,191.44,14140.0,188.1241,188.1928,187.9374,188.0848,14140.0
2023-12-04 15:35:00,191.4,191.5,191.33,191.5,7273.0,188.0455,188.1437,187.9767,188.1437,7273.0
2023-12-04 15:40:00,191.47,191.55,191.45,191.45,14917.0,188.1142,188.1928,188.0946,188.0946,14917.0
2023-12-04 15:45:00,191.47,191.49,191.35,191.46,16907.0,188.1142,188.1339,187.9963,188.1044,16907.0
2023-12-04 15:50:00,191.39,191.75,191.36,191.52,24671.0,188.0356,188.3893,188.0062,188.1634,24671.0
2023-12-04 15:55:00,191.52,191.71,191.36,191.44,81652.0,188.1634,188.35,188.0062,188.0848,81652.0
2023-12-05 09:30:00,190.95,191.2,190.07,190.75,18876.0,187.6034,187.849,186.7388,187.4069,18876.0
2023-12-05 09:35:00,190.81,190.82,189.69,189.69,2125.0,187.4658,187.4756,186.3654,186.3654,2125.0
2023-12-05 09:40:00,189.5,189.59,189.02,189.19,7652.0,186.1788,186.2672,185.7072,185.8742,7652.0
2023-12-05 09:45:00,188.9,189.54,188.8,189.47,7112.0,185.5893,186.2181,185.491,186.1493,7112.0
2023-12-05 09:50:00,189.28,189.81,189.13,189.7,4766.0,185.9626,186.4833,185.8153,186.3753,4766.0
2023-12-05 09:55:00,189.84,189.91,189.47,189.83,5961.0,186.5128,186.5816,186.1493,186.503,5961.0
2023-12-05 10:00:00,189.82,190.52,189.75,190.32,16869.0,186.4932,187.1809,186.4244,186.9844,16869.0
2023-12-05 10:05:00,190.28,190.47,189.75,189.87,5203.0,186.9451,187.1318,186.4244,186.5423,5203.0
2023-12-05 10:10:00,189.9,190.0,189.77,189.86,3339.0,186.5718,186.67,186.444,186.5325,3339.0
2023-12-05 10:15:00,189.86,190.17,189.83,190.02,31766.0,186.5325,186.837,186.503,186.6897,31766.0
2023-12-05 10:20:00,190.16,190.17,189.94,189.97,6928.0,186.8272,186.837,186.6111,186.6405,6928.0
2023-12-05 10:25:00,190.05,190.11,189.93,190.03,5002.0,186.7191,186.7781,186.6012,186.6995,5002.0
2023-12-05 10:30:00,190.06,190.16,189.84,189.87,4292.0,186.729,186.8272,186.5128,186.5423,4292.0
2023-12-05 10:35:00,189.91,190.19,189.9,190.15,3239.0,186.5816,186.8567,186.5718,186.8174,3239.0
2023-12-05 10:40:00,190.19,190.39,190.07,190.34,4099.0,186.8567,187.0532,186.7388,187.004,4099.0
2023-12-05 10:45:00,190.29,190.53,190.28,190.5,7161.0,186.9549,187.1907,186.9451,187.1612,7161.0
2023-12-05 10:50:00,190.47,190.65,190.47,190.56,6744.0,187.1318,187.3086,187.1318,187.2202,6744.0
2023-12-05 10:55:00,190.58,190.66,190.45,190.65,5371.0,187.2398,187.3184,187.1121,187.3086,5371.0
2023-12-05 11:00:00,190.54,190.54,190.38,190.41,2029.0,187.2005,187.2005,187.0433,187.0728,2029.0
2023-12-05 11:05:00,190.41,190.43,190.14,190.29,6233.0,187.0728,187.0925,186.8076,186.9549,6233.0
2023-12-05 11:10:00,190.25,190.38,189.96,190.2,7110.0,186.9156,187.0433,186.6307,186.8665,7110.0
2023-12-05 11:15:00,190.15,190.19,189.9,189.91,2200.0,186.8174,186.8567,186.5718,186.5816,2200.0
2023-12-05 11:20:00,189.95,190.26,189.83,190.17,4156.0,186.6209,186.9254,186.503,186.837,4156.0
2023-12-05 11:25:00,190.08,190.58,190.05,190.58,3828.0,186.7486,187.2398,186.7191,187.2398,3828.0
2023-12-05 11:30:00,190.54,190.78,190.54,190.72,10760.0,187.2005,187.4363,187.2005,187.3774,10760.0
2023-12-05 11:35:00,190.75,190.75,190.65,190.67,1749.0,187.4069,187.4069,187.3086,187.3283,1749.0
2023-12-05 11:40:00,190.69,190.77,190.54,190.54,1273.0,187.3479,187.4265,187.2005,187.2005,1273.0
2023-12-05 11:45:00,190.57,190.73,190.57,190.73,3362.0,187.23,187.3872,187.23,187.3872,3362.0
2023-12-05 11:50:00,190.69,190.69,190.23,190.34,2056.0,187.3479,187.3479,186.896,187.004,2056.0
2023-12-05 11:55:00,190.28,190.6,190.28,190.58,3471.0,186.9451,187.2595,186.9451,187.2398,3471.0
2023-12-05 12:00:00,190.58,190.62,190.53,190.53,3770.0,187.2398,187.2791,187.1907,187.1907,3770.0
2023-12-05 12:05:00,190.64,190.71,190.53,190.56,4660.0,187.2988,187.3676,187.1907,187.2202,4660.0
2023-12-05 12:10:00,190.6,190.67,190.53,190.61,3164.0,187.2595,187.3283,187.1907,187.2693,3164.0
2023-12-05 12:15:00,190.61,190.66,190.42,190.43,4759.0,187.2693,187.3184,187.0826,187.0925,4759.0
2023-12-05 12:20:00,190.44,190.44,190.26,190.35,2545.0,187.1023,187.1023,186.9254,187.0139,2545.0
2023-12-05 12:25:00,190.34,190.54,190.28,190.48,3862.0,187.004,187.2005,186.9451,187.1416,3862.0
2023-12-05 12:30:00,190.5,190.55,190.15,190.32,4816.0,187.1612,187.2104,186.8174,186.9844,4816.0
2023-12-05 12:35:00,190.38,190.41,190.2,190.21,700.0,187.0433,187.0728,186.8665,186.8763,700.0
2023-12-05 12:40:00,190.08,190.08,189.8,189.9,700.0,186.7486,186.7486,186.4735,186.5718,700.0
2023-12-05 12:45:00,189.96,190.11,189.92,190.03,5727.0,186.6307,186.7781,186.5914,186.6995,5727.0
2023-12-05 12:50:00,190.11,190.17,190.01,190.05,2275.0,186.7781,186.837,186.6798,186.7191,2275.0
2023-12-05 12:55:00,190.05,190.23,190.05,190.23,3700.0,186.7191,186.896,186.7191,186.896,3700.0
2023-12-05 13:00:00,190.22,190.37,190.16,190.31,3602.0,186.8861,187.0335,186.8272,186.9746,3602.0
2023-12-05 13:05:00,190.37,190.44,190.3,190.44,1765.0,187.0335,187.1023,186.9647,187.1023,1765.0
2023-12-05 13:10:00,190.49,190.52,190.33,190.33,2359.0,187.1514,187.1809,186.9942,186.9942,2359.0
2023-12-05 13:15:00,190.31,190.42,190.31,190.38,1720.0,186.9746,187.0826,186.9746,187.0433,1720.0
2023-12-05 13:20:00,190.35,190.44,190.28,190.39,3688.0,187.0139,187.1023,186.9451,187.0532,3688.0
2023-12-05 13:25:00,190.25,190.37,190.21,190.26,1510.0,186.9156,187.0335,186.8763,186.9254,1510.0
2023-12-05 13:30:00,190.36,190.42,190.24,190.24,2301.0,187.0237,187.0826,186.9058,186.9058,2301.0
2023-12-05 13:35:00,190.21,190.22,190.11,190.11,1639.0,186.8763,186.8861,186.7781,186.7781,1639.0
2023-12-05 13:40:00,190.11,190.16,189.87,189.97,4272.0,186.7781,186.8272,186.5423,186.6405,4272.0
2023-12-05 13:45:00,190.03,190.12,189.91,189.99,2750.0,186.6995,186.7879,186.5816,186.6602,2750.0
2023-12-05 13:50:00,190.06,190.18,189.95,190.17,2710.0,186.729,186.8468,186.6209,186.837,2710.0
2023-12-05 13:55:00,190.13,190.24,190.08,190.14,2055.0,186.7977,186.9058,186.7486,186.8076,2055.0
2023-12-05 14:00:00,190.11,190.16,189.98,190.06,8299.0,186.7781,186.8272,186.6504,186.729,8299.0
2023-12-05 14:05:00,190.04,190.16,190.04,190.13,2779.0,186.7093,186.8272,186.7093,186.7977,2779.0
2023-12-05 14:10:00,190.2,190.37,190.2,190.29,3759.0,186.8665,187.0335,186.8665,186.9549,3759.0
2023-12-05 14:15:00,190.29,190.29,190.03,190.03,3569.0,186.9549,186.9549,186.6995,186.6995,3569.0
2023-12-05 14:20:00,189.98,190.15,189.98,190.06,3000.0,186.6504,186.8174,186.6504,186.729,3000.0
2023-12-05 14:25:00,190.07,190.18,190.01,190.18,3272.0,186.7388,186.8468,186.6798,186.8468,3272.0
2023-12-05 14:30:00,190.12,190.26,190.12,190.21,1500.0,186.7879,186.9254,186.7879,186.8763,1500.0
2023-12-05 14:35:00,190.28,190.29,190.17,190.17,3359.0,186.9451,186.9549,186.837,186.837,3359.0
2023-12-05 14:40:00,190.12,190.14,190.02,190.03,2262.0,186.7879,186.8076,186.6897,186.6995,2262.0
2023-12-05 14:45:00,190.07,190.17,190.02,190.11,3224.0,186.7388,186.837,186.6897,186.7781,3224.0
2023-12-05 14:50:00,190.14,190.21,190.14,190.18,4044.0,186.8076,186.8763,186.8076,186.8468,4044.0
2023-12-05 14:55:00,190.18,190.22,190.12,190.2,7419.0,186.8468,186.8861,186.7879,186.8665,7419.0
2023-12-05 15:00:00,190.17,190.22,190.11,190.12,11235.0,186.837,186.8861,186.7781,186.7879,11235.0
2023-12-05 15:05:00,190.14,190.29,190.14,190.21,5619.0,186.8076,186.9549,186.8076,186.8763,5619.0
2023-12-05 15:10:00,190.22,190.23,190.1,190.11,14960.0,186.8861,186.896,186.7683,186.7781,14960.0
2023-12-05 15:15:00,190.11,190.38,190.09,190.23,6352.0,186.7781,187.0433,186.7584,186.896,6352.0
2023-12-05 15:20:00,190.26,190.29,190.21,190.24,3886.0,186.9254,186.9549,186.8763,186.9058,3886.0
2023-12-05 15:25:00,190.24,190.28,190.16,190.28,4776.0,186.9058,186.9451,186.8272,186.9451,4776.0
2023-12-05 15:30:00,190.28,190.29,190.18,190.22,15930.0,186.9451,186.9549,186.8468,186.8861,15930.0
2023-12-05 15:35:00,190.23,190.34,190.19,190.21,11144.0,186.896,187.004,186.8567,186.8763,11144.0
2023-12-05 15:40:00,190.21,190.3,190.16,190.21,14187.0,186.8763,186.9647,186.8272,186.8763,14187.0
2023-12-05 15:45:00,190.21,190.4,190.19,190.37,20730.0,186.8763,187.063,186.8567,187.0335,20730.0
2023-12-05 15:50:00,190.33,190.41,190.21,190.3,40152.0,186.9942,187.0728,186.8763,186.9647,40152.0
2023-12-05 15:55:00,190.3,190.34,190.0,190.03,97106.0,186.9647,187.004,186.67,186.6995,97106.0
2023-12-06 09:30:00,191.52,192.05,191.35,192.05,30336.0,188.1634,188.6841,187.9963,188.6841,30336.0
2023-12-06 09:35:00,191.93,191.93,191.48,191.62,12665.0,188.5662,188.5662,188.1241,188.2616,12665.0
2023-12-06 09:40:00,191.39,191.66,191.0,191.35,2678.0,188.0356,188.3009,187.6525,187.9963,2678.0
2023-12-06 09:45:00,191.41,191.65,191.22,191.28,2075.0,188.0553,188.2911,187.8686,187.9276,2075.0
2023-12-06 09:50:00,191.15,191.35,190.63,190.75,1777.0,187.7998,187.9963,187.289,187.4069,1777.0
2023-12-06 09:55:00,190.7,191.02,190.7,191.02,4450.0,187.3577,187.6721,187.3577,187.6721,4450.0
2023-12-06 10:00:00,191.16,191.28,190.84,191.08,4187.0,187.8097,187.9276,187.4953,187.7311,4187.0
2023-12-06 10:05:00,191.0,191.51,190.96,191.37,4452.0,187.6525,188.1535,187.6132,188.016,4452.0
2023-12-06 10:10:00,191.37,191.45,191.26,191.43,6338.0,188.016,188.0946,187.9079,188.0749,6338.0
2023-12-06 10:15:00,191.49,191.53,191.21,191.21,8417.0,188.1339,188.1732,187.8588,187.8588,8417.0
2023-12-06 10:20:00,191.2,191.29,190.97,191.0,5679.0,187.849,187.9374,187.623,187.6525,5679.0
2023-12-06 10:25:00,190.88,191.45,190.85,191.17,9033.0,187.5346,188.0946,187.5051,187.8195,9033.0
2023-12-06 10:30:00,191.16,191.23,191.0,191.04,1809.0,187.8097,187.8784,187.6525,187.6918,1809.0
2023-12-06 10:35:00,190.98,190.98,190.7,190.75,1484.0,187.6328,187.6328,187.3577,187.4069,1484.0
2023-12-06 10:40:00,190.72,190.75,190.49,190.49,1834.0,187.3774,187.4069,187.1514,187.1514,1834.0
2023-12-06 10:45:00,190.43,190.57,190.42,190.51,3640.0,187.0925,187.23,187.0826,187.1711,3640.0
2023-12-06 10:50:00,190.58,190.62,190.31,190.35,22418.0,187.2398,187.2791,186.9746,187.0139,22418.0
2023-12-06 10:55:00,190.33,190.62,190.26,190.62,7568.0,186.9942,187.2791,186.9254,187.2791,7568.0
2023-12-06 11:00:00,190.62,190.82,190.43,190.43,9975.0,187.2791,187.4756,187.0925,187.0925,9975.0
2023-12-06 11:05:00,190.45,190.49,190.33,190.33,2101.0,187.1121,187.1514,186.9942,186.9942,2101.0
2023-12-06 11:10:00,190.42,190.64,190.36,190.59,4380.0,187.0826,187.2988,187.0237,187.2497,4380.0
2023-12-06 11:15:00,190.62,190.64,190.26,190.26,2651.0,187.2791,187.2988,186.9254,186.9254,2651.0
2023-12-06 11:20:00,190.26,190.53,190.19,190.32,2857.0,186.9254,187.1907,186.8567,186.9844,2857.0
2023-12-06 11:25:00,190.21,190.31,190.21,190.25,2193.0,186.8763,186.9746,186.8763,186.9156,2193.0
2023-12-06 11:30:00,190.19,190.19,190.01,190.06,5873.0,186.8567,186.8567,186.6798,186.729,5873.0
2023-12-06 11:35:00,190.06,190.22,190.05,190.13,2986.0,186.729,186.8861,186.7191,186.7977,2986.0
2023-12-06 11:40:00,190.15,190.26,190.13,190.26,2509.0,186.8174,186.9254,186.7977,186.9254,2509.0
2023-12-06 11:45:00,190.24,190.25,190.13,190.14,2716.0,186.9058,186.9156,186.7977,186.8076,2716.0
2023-12-06 11:50:00,190.11,190.46,190.11,190.36,4851.0,186.7781,187.1219,186.7781,187.0237,4851.0
2023-12-06 11:55:00,190.28,190.34,190.21,190.34,4562.0,186.9451,187.004,186.8763,187.004,4562.0
2023-12-06 12:00:00,190.34,190.48,190.33,190.33,1626.0,187.004,187.1416,186.9942,186.9942,1626.0
2023-12-06 12:05:00,190.34,190.37,190.28,190.33,1688.0,187.004,187.0335,186.9451,186.9942,1688.0
2023-12-06 12:10:00,190.37,190.46,190.37,190.39,3473.0,187.0335,187.1219,187.0335,187.0532,3473.0
2023-12-06 12:15:00,190.31,190.32,190.2,190.23,4182.0,186.9746,186.9844,186.8665,186.896,4182.0
2023-12-06 12:20:00,190.21,190.32,190.19,190.19,4060.0,186.8763,186.9844,186.8567,186.8567,4060.0
2023-12-06 12:25:00,190.19,190.3,190.18,190.24,5699.0,186.8567,186.9647,186.8468,186.9058,5699.0
2023-12-06 12:30:00,190.12,190.22,190.01,190.22,9474.0,186.7879,186.8861,186.6798,186.8861,9474.0
2023-12-06 12:35:00,190.26,190.3,190.15,190.28,2854.0,186.9254,186.9647,186.8174,186.9451,2854.0
2023-12-06 12:40:00,190.31,190.37,190.26,190.37,1823.0,186.9746,187.0335,186.9254,187.0335,1823.0
2023-12-06 12:45:00,190.37,190.39,190.09,190.15,1200.0,187.0335,187.0532,186.7584,186.8174,1200.0
2023-12-06 12:50:00,190.21,190.24,190.06,190.2,2740.0,186.8763,186.9058,186.729,186.8665,2740.0
2023-12-06 12:55:00,190.2,190.2,190.11,190.18,340.0,186.8665,186.8665,186.7781,186.8468,340.0
2023-12-06 13:00:00,190.21,190.36,190.2,190.26,2400.0,186.8763,187.0237,186.8665,186.9254,2400.0
2023-12-06 13:05:00,190.28,190.37,190.27,190.3,900.0,186.9451,187.0335,186.9353,186.9647,900.0
2023-12-06 13:10:00,190.33,190.38,190.3,190.36,1229.0,186.9942,187.0433,186.9647,187.0237,1229.0
2023-12-06 13:15:00,190.36,190.4,190.19,190.34,6238.0,187.0237,187.063,186.8567,187.004,6238.0
2023-12-06 13:20:00,190.36,190.51,190.3,190.5,6806.0,187.0237,187.1711,186.9647,187.1612,6806.0
2023-12-06 13:25:00,190.49,190.82,190.49,190.76,13306.0,187.1514,187.4756,187.1514,187.4167,13306.0
2023-12-06 13:30:00,190.75,190.8,190.43,190.61,1642.0,187.4069,187.456,187.0925,187.2693,1642.0
2023-12-06 13:35:00,190.62,190.71,190.5,190.59,5978.0,187.2791,187.3676,187.1612,187.2497,5978.0
2023-12-06 13:40:00,190.5,190.58,190.49,190.58,900.0,187.1612,187.2398,187.1514,187.2398,900.0
2023-12-06 13:45:00,190.56,190.62,190.41,190.58,14756.0,187.2202,187.2791,187.0728,187.2398,14756.0
2023-12-06 13:50:00,190.6,190.73,190.59,190.67,4810.0,187.2595,187.3872,187.2497,187.3283,4810.0
2023-12-06 13:55:00,190.69,190.71,190.59,190.62,2236.0,187.3479,187.3676,187.2497,187.2791,2236.0
2023-12-06 14:00:00,190.65,190.71,190.57,190.62,2132.0,187.3086,187.3676,187.23,187.2791,2132.0
2023-12-06 14:05:00,190.61,190.66,190.58,190.62,2287.0,187.2693,187.3184,187.2398,187.2791,2287.0
2023-12-06 14:10:00,190.59,190.65,190.48,190.53,4270.0,187.2497,187.3086,187.1416,187.1907,4270.0
2023-12-06 14:15:00,190.53,190.63,190.52,190.6,6521.0,187.1907,187.289,187.1809,187.2595,6521.0
2023-12-06 14:20:00,190.54,190.6,190.51,190.52,1908.0,187.2005,187.2595,187.1711,187.1809,1908.0
2023-12-06 14:25:00,190.52,190.78,190.48,190.72,22016.0,187.1809,187.4363,187.1416,187.3774,22016.0
2023-12-06 14:30:00,190.72,191.02,190.72,190.92,6087.0,187.3774,187.6721,187.3774,187.5739,6087.0
2023-12-06 14:35:00,190.84,190.96,190.83,190.87,2639.0,187.4953,187.6132,187.4855,187.5248,2639.0
2023-12-06 14:40:00,190.88,190.93,190.83,190.87,1316.0,187.5346,187.5837,187.4855,187.5248,1316.0
2023-12-06 14:45:00,190.86,190.93,190.76,190.77,4450.0,187.5149,187.5837,187.4167,187.4265,4450.0
2023-12-06 14:50:00,190.77,190.77,190.65,190.69,3953.0,187.4265,187.4265,187.3086,187.3479,3953.0
2023-12-06 14:55:00,190.69,190.78,190.68,190.72,4333.0,187.3479,187.4363,187.3381,187.3774,4333.0
2023-12-06 15:00:00,190.66,190.72,190.6,190.7,5678.0,187.3184,187.3774,187.2595,187.3577,5678.0
2023-12-06 15:05:00,190.68,190.75,190.66,190.73,3569.0,187.3381,187.4069,187.3184,187.3872,3569.0
2023-12-06 15:10:00,190.7,190.76,190.65,190.67,8899.0,187.3577,187.4167,187.3086,187.3283,8899.0
2023-12-06 15:15:00,190.69,190.74,190.65,190.74,4250.0,187.3479,187.397,187.3086,187.397,4250.0
2023-12-06 15:20:00,190.69,190.71,190.49,190.5,1994.0,187.3479,187.3676,187.1514,187.1612,1994.0
2023-12-06 15:25:00,190.55,190.61,190.46,190.54,3783.0,187.2104,187.2693,187.1219,187.2005,3783.0
2023-12-06 15:30:00,190.46,190.55,190.4,190.47,11196.0,187.1219,187.2104,187.063,187.1318,11196.0
2023-12-06 15:35:00,190.5,190.54,190.19,190.2,8359.0,187.1612,187.2005,186.8567,186.8665,8359.0
2023-12-06 15:40:00,190.25,190.38,190.16,190.35,14308.0,186.9156,187.0433,186.8272,187.0139,14308.0
2023-12-06 15:45:00,190.36,190.46,190.25,190.39,15101.0,187.0237,187.1219,186.9156,187.0532,15101.0
2023-12-06 15:50:00,190.32,190.42,190.08,190.25,23958.0,186.9844,187.0826,186.7486,186.9156,23958.0
2023-12-06 15:55:00,190.29,190.4,190.16,190.3,52808.0,186.9549,187.063,186.8272,186.9647,52808.0
2023-12-07 09:30:00,190.95,190.95,189.92,190.1,15692.0,187.6034,187.6034,186.5914,186.7683,15692.0
2023-12-07 09:35:00,190.1,190.45,189.58,189.82,2444.0,186.7683,187.1121,186.2574,186.4932,2444.0
2023-12-07 09:40:00,190.12,190.35,189.79,189.99,2885.0,186.7879,187.0139,186.4637,186.6602,2885.0
2023-12-07 09:45:00,190.13,190.13,189.84,190.0,4809.0,186.7977,186.7977,186.5128,186.67,4809.0
2023-12-07 09:50:00,190.0,190.56,190.0,190.56,8805.0,186.67,187.2202,186.67,187.2202,8805.0
2023-12-07 09:55:00,190.56,190.69,190.34,190.46,6406.0,187.2202,187.3479,187.004,187.1219,6406.0
2023-12-07 10:00:00,190.52,190.84,190.46,190.81,11113.0,187.1809,187.4953,187.1219,187.4658,11113.0
2023-12-07 10:05:00,190.89,191.44,190.74,190.87,17184.0,187.5444,188.0848,187.397,187.5248,17184.0
2023-12-07 10:10:00,191.13,191.49,191.02,191.49,1585.0,187.7802,188.1339,187.6721,188.1339,1585.0
2023-12-07 10:15:00,191.52,191.59,191.37,191.47,3022.0,188.1634,188.2321,188.016,188.1142,3022.0
2023-12-07 10:20:00,191.59,191.7,191.51,191.63,1896.0,188.2321,188.3402,188.1535,188.2714,1896.0
2023-12-07 10:25:00,191.59,191.68,191.58,191.6,2535.0,188.2321,188.3206,188.2223,188.242,2535.0
2023-12-07 10:30:00,191.68,191.89,191.68,191.82,8855.0,188.3206,188.5269,188.3206,188.4581,8855.0
2023-12-07 10:35:00,191.83,191.83,191.61,191.61,840.0,188.4679,188.4679,188.2518,188.2518,840.0
2023-12-07 10:40:00,191.62,191.62,191.28,191.41,4174.0,188.2616,188.2616,187.9276,188.0553,4174.0
2023-12-07 10:45:00,191.41,191.72,191.36,191.72,3974.0,188.0553,188.3599,188.0062,188.3599,3974.0
2023-12-07 10:50:00,191.7,191.78,191.57,191.59,2082.0,188.3402,188.4188,188.2125,188.2321,2082.0
2023-12-07 10:55:00,191.51,191.67,191.47,191.66,2378.0,188.1535,188.3107,188.1142,188.3009,2378.0
2023-12-07 11:00:00,191.78,191.92,191.7,191.85,3809.0,188.4188,188.5564,188.3402,188.4876,3809.0
2023-12-07 11:05:00,191.91,191.94,191.82,191.88,2570.0,188.5465,188.576,188.4581,188.5171,2570.0
2023-12-07 11:10:00,191.93,191.95,191.63,191.68,3487.0,188.5662,188.5858,188.2714,188.3206,3487.0
2023-12-07 11:15:00,191.58,191.63,191.39,191.49,2556.0,188.2223,188.2714,188.0356,188.1339,2556.0
2023-12-07 11:20:00,191.48,191.64,191.46,191.55,2612.0,188.1241,188.2813,188.1044,188.1928,2612.0
2023-12-07 11:25:00,191.56,191.78,191.54,191.64,4779.0,188.2027,188.4188,188.183,188.2813,4779.0
2023-12-07 11:30:00,191.65,191.94,191.6,191.84,3410.0,188.2911,188.576,188.242,188.4778,3410.0
2023-12-07 11:35:00,191.84,192.0,191.79,191.93,8377.0,188.4778,188.635,188.4286,188.5662,8377.0
2023-12-07 11:40:00,192.01,192.01,191.74,191.78,2135.0,188.6448,188.6448,188.3795,188.4188,2135.0
2023-12-07 11:45:00,191.87,191.87,191.73,191.84,1112.0,188.5072,188.5072,188.3697,188.4778,1112.0
2023-12-07 11:50:00,191.83,192.04,191.81,192.03,1847.0,188.4679,188.6743,188.4483,188.6644,1847.0
2023-12-07 11:55:00,191.97,192.02,191.87,191.88,2712.0,188.6055,188.6546,188.5072,188.5171,2712.0
2023-12-07 12:00:00,191.92,192.03,191.87,191.95,2298.0,188.5564,188.6644,188.5072,188.5858,2298.0
2023-12-07 12:05:00,191.91,191.91,191.81,191.84,1315.0,188.5465,188.5465,188.4483,188.4778,1315.0
2023-12-07 12:10:00,191.79,191.8,191.62,191.7,3574.0,188.4286,188.4385,188.2616,188.3402,3574.0
2023-12-07 12:15:00,191.71,191.88,191.68,191.79,2300.0,188.35,188.5171,188.3206,188.4286,2300.0
2023-12-07 12:20:00,191.8,191.88,191.8,191.83,800.0,188.4385,188.5171,188.4385,188.4679,800.0
2023-12-07 12:25:00,191.82,192.03,191.74,192.03,3394.0,188.4581,188.6644,188.3795,188.6644,3394.0
2023-12-07 12:30:00,192.02,192.02,191.83,191.89,2208.0,188.6546,188.6546,188.4679,188.5269,2208.0
2023-12-07 12:35:00,191.96,192.28,191.93,192.19,7695.0,188.5957,188.91,188.5662,188.8216,7695.0
2023-12-07 12:40:00,192.28,192.31,192.16,192.19,1332.0,188.91,188.9395,188.7921,188.8216,1332.0
2023-12-07 12:45:00,192.19,192.27,192.1,192.14,4134.0,188.8216,188.9002,188.7332,188.7725,4134.0
2023-12-07 12:50:00,192.01,192.01,191.89,191.89,1123.0,188.6448,188.6448,188.5269,188.5269,1123.0
2023-12-07 12:55:00,191.82,192.0,191.76,191.96,2511.0,188.4581,188.635,188.3992,188.5957,2511.0
2023-12-07 13:00:00,191.96,192.14,191.96,192.06,5494.0,188.5957,188.7725,188.5957,188.6939,5494.0
2023-12-07 13:05:00,192.08,192.17,192.08,192.16,1660.0,188.7135,188.802,188.7135,188.7921,1660.0
2023-12-07 13:10:00,192.16,192.25,192.15,192.18,662.0,188.7921,188.8806,188.7823,188.8118,662.0
2023-12-07 13:15:00,192.18,192.18,192.08,192.15,873.0,188.8118,188.8118,188.7135,188.7823,873.0
2023-12-07 13:20:00,192.12,192.18,191.91,191.94,2763.0,188.7528,188.8118,188.5465,188.576,2763.0
2023-12-07 13:25:00,192.03,192.03,191.86,191.94,4340.0,188.6644,188.6644,188.4974,188.576,4340.0
2023-12-07 13:30:00,191.96,192.08,191.94,192.08,5417.0,188.5957,188.7135,188.576,188.7135,5417.0
2023-12-07 13:35:00,192.0,192.08,191.96,192.04,1462.0,188.635,188.7135,188.5957,188.6743,1462.0
2023-12-07 13:40:00,192.03,192.12,192.02,192.06,1638.0,188.6644,188.7528,188.6546,188.6939,1638.0
2023-12-07 13:45:00,192.09,192.11,192.06,192.11,949.0,188.7234,188.743,188.6939,188.743,949.0
2023-12-07 13:50:00,192.11,192.16,192.05,192.07,1508.0,188.743,188.7921,188.6841,188.7037,1508.0
2023-12-07 13:55:00,192.05,192.08,192.04,192.08,1635.0,188.6841,188.7135,188.6743,188.7135,1635.0
2023-12-07 14:00:00,192.11,192.12,192.03,192.04,1700.0,188.743,188.7528,188.6644,188.6743,1700.0
2023-12-07 14:05:00,192.13,192.27,192.12,192.24,2681.0,188.7627,188.9002,188.7528,188.8707,2681.0
2023-12-07 14:10:00,192.19,192.19,192.08,192.17,5785.0,188.8216,188.8216,188.7135,188.802,5785.0
2023-12-07 14:15:00,192.17,192.24,192.16,192.21,1091.0,188.802,188.8707,188.7921,188.8413,1091.0
2023-12-07 14:20:00,192.21,192.34,192.17,192.25,2920.0,188.8413,188.969,188.802,188.8806,2920.0
2023-12-07 14:25:00,192.25,192.32,192.23,192.32,1369.0,188.8806,188.9493,188.8609,188.9493,1369.0
2023-12-07 14:30:00,192.31,192.31,192.21,192.21,1194.0,188.9395,188.9395,188.8413,188.8413,1194.0
2023-12-07 14:35:00,192.25,192.33,192.21,192.28,3037.0,188.8806,188.9592,188.8413,188.91,3037.0
2023-12-07 14:40:00,192.34,192.4,192.23,192.26,1398.0,188.969,189.0279,188.8609,188.8904,1398.0
2023-12-07 14:45:00,192.26,192.29,192.21,192.29,2526.0,188.8904,188.9199,188.8413,188.9199,2526.0
2023-12-07 14:50:00,192.29,192.29,192.23,192.28,4350.0,188.9199,188.9199,188.8609,188.91,4350.0
2023-12-07 14:55:00,192.21,192.22,192.13,192.15,2630.0,188.8413,188.8511,188.7627,188.7823,2630.0
2023-12-07 15:00:00,192.08,192.15,192.03,192.06,3423.0,188.7135,188.7823,188.6644,188.6939,3423.0
2023-12-07 15:05:00,192.06,192.14,191.99,192.11,3216.0,188.6939,188.7725,188.6251,188.743,3216.0
2023-12-07 15:10:00,192.09,192.12,191.98,191.98,2947.0,188.7234,188.7528,188.6153,188.6153,2947.0
2023-12-07 15:15:00,192.05,192.06,191.99,192.02,1432.0,188.6841,188.6939,188.6251,188.6546,1432.0
2023-12-07 15:20:00,192.06,192.08,191.91,191.96,9054.0,188.6939,188.7135,188.5465,188.5957,9054.0
2023-12-07 15:25:00,191.98,192.03,191.98,192.02,2103.0,188.6153,188.6644,188.6153,188.6546,2103.0
2023-12-07 15:30:00,192.04,192.06,191.84,191.87,7999.0,188.6743,188.6939,188.4778,188.5072,7999.0
2023-12-07 15:35:00,191.89,192.25,191.86,192.24,6705.0,188.5269,188.8806,188.4974,188.8707,6705.0
2023-12-07 15:40:00,192.3,192.4,192.17,192.32,6258.0,188.9297,189.0279,188.802,188.9493,6258.0
2023-12-07 15:45:00,192.27,192.35,192.1,192.1,10681.0,188.9002,188.9788,188.7332,188.7332,10681.0
2023-12-07 15:50:00,192.14,192.38,192.1,192.36,14045.0,188.7725,189.0083,188.7332,188.9886,14045.0
2023-12-07 15:55:00,192.39,192.58,192.32,192.44,54035.0,189.0181,189.2048,188.9493,189.0672,54035.0
2023-12-08 09:30:00,192.38,192.38,191.55,191.55,17251.0,189.0083,189.0083,188.1928,188.1928,17251.0
2023-12-08 09:35:00,192.21,192.39,191.89,192.05,2330.0,188.8413,189.0181,188.5269,188.6841,2330.0
2023-12-08 09:40:00,192.1,192.22,191.94,192.14,4466.0,188.7332,188.8511,188.576,188.7725,4466.0
2023-12-08 09:45:00,192.14,192.35,192.05,192.09,4889.0,188.7725,188.9788,188.6841,188.7234,4889.0
2023-12-08 09:50:00,192.12,192.45,192.05,192.13,3551.0,188.7528,189.0771,188.6841,188.7627,3551.0
2023-12-08 09:55:00,192.25,192.25,192.16,192.2,550.0,188.8806,188.8806,188.7921,188.8314,550.0
2023-12-08 10:00:00,192.69,192.77,192.48,192.6,3171.0,189.3129,189.3915,189.1065,189.2244,3171.0
2023-12-08 10:05:00,192.69,192.69,192.27,192.56,4667.0,189.3129,189.3129,188.9002,189.1851,4667.0
2023-12-08 10:10:00,192.46,192.59,192.39,192.53,5682.0,189.0869,189.2146,189.0181,189.1557,5682.0
2023-12-08 10:15:00,192.59,192.66,192.48,192.65,3241.0,189.2146,189.2834,189.1065,189.2736,3241.0
2023-12-08 10:20:00,192.64,192.84,192.57,192.74,2901.0,189.2637,189.4602,189.195,189.362,2901.0
2023-12-08 10:25:00,192.72,192.72,192.43,192.44,1300.0,189.3423,189.3423,189.0574,189.0672,1300.0
2023-12-08 10:30:00,192.4,192.5,192.2,192.2,1627.0,189.0279,189.1262,188.8314,188.8314,1627.0
2023-12-08 10:35:00,191.99,192.08,191.84,191.84,2695.0,188.6251,188.7135,188.4778,188.4778,2695.0
2023-12-08 10:40:00,192.0,192.03,191.91,191.97,1329.0,188.635,188.6644,188.5465,188.6055,1329.0
2023-12-08 10:45:00,192.09,192.09,191.91,192.05,2263.0,188.7234,188.7234,188.5465,188.6841,2263.0
2023-12-08 10:50:00,192.08,192.17,192.01,192.09,1028.0,188.7135,188.802,188.6448,188.7234,1028.0
2023-12-08 10:55:00,192.11,192.18,191.89,192.18,1300.0,188.743,188.8118,188.5269,188.8118,1300.0
2023-12-08 11:00:00,192.1,192.1,191.78,191.95,2695.0,188.7332,188.7332,188.4188,188.5858,2695.0
2023-12-08 11:05:00,191.95,191.95,191.63,191.76,1635.0,188.5858,188.5858,188.2714,188.3992,1635.0
2023-12-08 11:10:00,191.66,191.66,191.52,191.53,1153.0,188.3009,188.3009,188.1634,188.1732,1153.0
2023-12-08 11:15:00,191.55,191.55,191.03,191.16,1412.0,188.1928,188.1928,187.682,187.8097,1412.0
2023-12-08 11:20:00,191.12,191.21,191.1,191.17,600.0,187.7704,187.8588,187.7507,187.8195,600.0
2023-12-08 11:25:00,191.17,191.44,191.17,191.42,4334.0,187.8195,188.0848,187.8195,188.0651,4334.0
2023-12-08 11:30:00,191.58,191.68,191.51,191.58,2037.0,188.2223,188.3206,188.1535,188.2223,2037.0
2023-12-08 11:35:00,191.68,191.68,191.17,191.2,1450.0,188.3206,188.3206,187.8195,187.849,1450.0
2023-12-08 11:40:00,191.16,191.2,191.07,191.19,3276.0,187.8097,187.849,187.7213,187.8391,3276.0
2023-12-08 11:45:00,191.13,191.23,191.13,191.23,862.0,187.7802,187.8784,187.7802,187.8784,862.0
2023-12-08 11:50:00,191.32,191.39,191.31,191.33,707.0,187.9669,188.0356,187.957,187.9767,707.0
2023-12-08 11:55:00,191.38,191.39,191.29,191.29,1590.0,188.0258,188.0356,187.9374,187.9374,1590.0
2023-12-08 12:00:00,191.33,191.39,191.23,191.29,2159.0,187.9767,188.0356,187.8784,187.9374,2159.0
2023-12-08 12:05:00,191.41,191.42,191.28,191.36,1764.0,188.0553,188.0651,187.9276,188.0062,1764.0
2023-12-08 12:10:00,191.37,191.37,191.11,191.25,1506.0,188.016,188.016,187.7606,187.8981,1506.0
2023-12-08 12:15:00,191.22,191.55,191.22,191.55,1705.0,187.8686,188.1928,187.8686,188.1928,1705.0
2023-12-08 12:20:00,191.58,191.66,191.46,191.53,3270.0,188.2223,188.3009,188.1044,188.1732,3270.0
2023-12-08 12:25:00,191.52,191.62,191.41,191.62,906.0,188.1634,188.2616,188.0553,188.2616,906.0
2023-12-08 12:30:00,191.56,191.66,191.49,191.49,2423.0,188.2027,188.3009,188.1339,188.1339,2423.0
2023-12-08 12:35:00,191.45,191.53,191.44,191.48,855.0,188.0946,188.1732,188.0848,188.1241,855.0
2023-12-08 12:40:00,191.47,191.62,191.45,191.59,1073.0,188.1142,188.2616,188.0946,188.2321,1073.0
2023-12-08 12:45:00,191.55,191.55,191.53,191.54,400.0,188.1928,188.1928,188.1732,188.183,400.0
2023-12-08 12:50:00,191.54,191.62,191.47,191.55,2631.0,188.183,188.2616,188.1142,188.1928,2631.0
2023-12-08 12:55:00,191.55,191.63,191.54,191.61,1266.0,188.1928,188.2714,188.183,188.2518,1266.0
2023-12-08 13:00:00,191.59,191.6,191.42,191.57,732.0,188.2321,188.242,188.0651,188.2125,732.0
2023-12-08 13:05:00,191.54,191.59,191.31,191.33,1700.0,188.183,188.2321,187.957,187.9767,1700.0
2023-12-08 13:10:00,191.43,191.55,191.4,191.53,1250.0,188.0749,188.1928,188.0455,188.1732,1250.0
2023-12-08 13:15:00,191.48,191.48,191.44,191.45,422.0,188.1241,188.1241,188.0848,188.0946,422.0
2023-12-08 13:20:00,191.45,191.45,191.38,191.4,950.0,188.0946,188.0946,188.0258,188.0455,950.0
2023-12-08 13:25:00,191.41,191.49,191.38,191.4,3852.0,188.0553,188.1339,188.0258,188.0455,3852.0
2023-12-08 13:30:00,191.38,191.38,191.19,191.25,3039.0,188.0258,188.0258,187.8391,187.8981,3039.0
2023-12-08 13:35:00,191.15,191.28,191.12,191.21,3973.0,187.7998,187.9276,187.7704,187.8588,3973.0
2023-12-08 13:40:00,191.2,191.2,191.19,191.19,600.0,187.849,187.849,187.8391,187.8391,600.0
2023-12-08 13:45:00,191.13,191.15,190.96,191.08,11201.0,187.7802,187.7998,187.6132,187.7311,11201.0
2023-12-08 13:50:00,191.13,191.16,191.03,191.04,6018.0,187.7802,187.8097,187.682,187.6918,6018.0
2023-12-08 13:55:00,191.04,191.06,190.92,191.0,4256.0,187.6918,187.7114,187.5739,187.6525,4256.0
2023-12-08 14:00:00,191.05,191.15,190.96,191.08,9340.0,187.7016,187.7998,187.6132,187.7311,9340.0
2023-12-08 14:05:00,191.15,191.28,191.15,191.27,1052.0,187.7998,187.9276,187.7998,187.9177,1052.0
2023-12-08 14:10:00,191.28,191.46,191.27,191.39,7940.0,187.9276,188.1044,187.9177,188.0356,7940.0
2023-12-08 14:15:00,191.39,191.51,191.33,191.51,1950.0,188.0356,188.1535,187.9767,188.1535,1950.0
2023-12-08 14:20:00,191.5,191.59,191.48,191.49,5677.0,188.1437,188.2321,188.1241,188.1339,5677.0
2023-12-08 14:25:00,191.49,191.54,191.47,191.53,1145.0,188.1339,188.183,188.1142,188.1732,1145.0
2023-12-08 14:30:00,191.57,191.6,191.49,191.52,2353.0,188.2125,188.242,188.1339,188.1634,2353.0
2023-12-08 14:35:00,191.46,191.47,191.33,191.34,2713.0,188.1044,188.1142,187.9767,187.9865,2713.0
2023-12-08 14:40:00,191.4,191.61,191.35,191.61,5431.0,188.0455,188.2518,187.9963,188.2518,5431.0
2023-12-08 14:45:00,191.56,191.57,191.38,191.38,2230.0,188.2027,188.2125,188.0258,188.0258,2230.0
2023-12-08 14:50:00,191.39,191.61,191.39,191.55,3005.0,188.0356,188.2518,188.0356,188.1928,3005.0
2023-12-08 14:55:00,191.59,191.62,191.5,191.52,1835.0,188.2321,188.2616,188.1437,188.1634,1835.0
2023-12-08 15:00:00,191.58,191.59,191.46,191.52,2662.0,188.2223,188.2321,188.1044,188.1634,2662.0
2023-12-08 15:05:00,191.52,191.55,191.39,191.55,1908.0,188.1634,188.1928,188.0356,188.1928,1908.0
2023-12-08 15:10:00,191.49,191.58,191.48,191.55,806.0,188.1339,188.2223,188.1241,188.1928,806.0
2023-12-08 15:15:00,191.58,191.7,191.58,191.66,2708.0,188.2223,188.3402,188.2223,188.3009,2708.0
2023-12-08 15:20:00,191.7,191.75,191.65,191.75,1599.0,188.3402,188.3893,188.2911,188.3893,1599.0
2023-12-08 15:25:00,191.75,191.9,191.75,191.86,2804.0,188.3893,188.5367,188.3893,188.4974,2804.0
2023-12-08 15:30:00,191.88,191.89,191.75,191.77,13558.0,188.5171,188.5269,188.3893,188.409,13558.0
2023-12-08 15:35:00,191.74,192.08,191.73,192.08,6521.0,188.3795,188.7135,188.3697,188.7135,6521.0
2023-12-08 15:40:00,192.06,192.09,192.01,192.05,1973.0,188.6939,188.7234,188.6448,188.6841,1973.0
2023-12-08 15:45:00,192.07,192.27,192.01,192.05,7400.0,188.7037,188.9002,188.6448,188.6841,7400.0
2023-12-08 15:50:00,192.0,192.14,191.95,192.08,11196.0,188.635,188.7725,188.5858,188.7135,11196.0
2023-12-08 15:55:00,192.11,192.21,191.95,192.11,39164.0,188.743,188.8413,188.5858,188.743,39164.0
2023-12-11 09:30:00,192.13,192.31,191.53,192.29,13989.0,188.7627,188.9395,188.1732,188.9199,13989.0
2023-12-11 09:35:00,192.6,192.88,192.35,192.36,511.0,189.2244,189.4995,188.9788,188.9886,511.0
2023-12-11 09:40:00,192.78,192.88,192.4,192.58,1303.0,189.4013,189.4995,189.0279,189.2048,1303.0
2023-12-11 09:45:00,192.61,193.1,192.6,193.03,6285.0,189.2343,189.7157,189.2244,189.6469,6285.0
2023-12-11 09:50:00,193.2,193.31,192.92,193.06,5686.0,189.8139,189.922,189.5388,189.6764,5686.0
2023-12-11 09:55:00,192.95,193.1,192.94,193.1,400.0,189.5683,189.7157,189.5585,189.7157,400.0
2023-12-11 10:00:00,193.2,193.38,192.97,193.09,3107.0,189.8139,189.9908,189.588,189.7058,3107.0
2023-12-11 10:05:00,193.47,193.65,193.44,193.57,2427.0,190.0792,190.256,190.0497,190.1774,2427.0
2023-12-11 10:10:00,193.69,193.74,193.36,193.36,2238.0,190.2953,190.3445,189.9711,189.9711,2238.0
2023-12-11 10:15:00,193.4,193.67,193.38,193.61,7073.0,190.0104,190.2757,189.9908,190.2167,7073.0
2023-12-11 10:20:00,193.38,193.5,193.26,193.28,1169.0,189.9908,190.1087,189.8729,189.8925,1169.0
2023-12-11 10:25:00,193.33,193.4,193.16,193.35,1181.0,189.9416,190.0104,189.7746,189.9613,1181.0
2023-12-11 10:30:00,193.43,193.72,193.21,193.62,1591.0,190.0399,190.3248,189.8237,190.2266,1591.0
2023-12-11 10:35:00,193.74,193.89,193.5,193.5,2899.0,190.3445,190.4918,190.1087,190.1087,2899.0
2023-12-11 10:40:00,193.52,193.56,193.31,193.33,1881.0,190.1283,190.1676,189.922,189.9416,1881.0
2023-12-11 10:45:00,193.4,193.63,193.28,193.63,1057.0,190.0104,190.2364,189.8925,190.2364,1057.0
2023-12-11 10:50:00,193.95,194.12,193.9,193.95,1800.0,190.5508,190.7178,190.5017,190.5508,1800.0
2023-12-11 10:55:00,194.01,194.02,193.64,193.65,2185.0,190.6097,190.6195,190.2462,190.256,2185.0
2023-12-11 11:00:00,193.69,193.99,193.69,193.99,1110.0,190.2953,190.5901,190.2953,190.5901,1110.0
2023-12-11 11:05:00,193.97,194.04,193.74,193.95,4662.0,190.5704,190.6392,190.3445,190.5508,4662.0
2023-12-11 11:10:00,193.99,194.02,193.84,193.88,2907.0,190.5901,190.6195,190.4427,190.482,2907.0
2023-12-11 11:15:00,193.88,193.88,193.5,193.81,10702.0,190.482,190.482,190.1087,190.4132,10702.0
2023-12-11 11:20:00,193.81,193.88,193.66,193.78,3347.0,190.4132,190.482,190.2659,190.3838,3347.0
2023-12-11 11:25:00,193.79,193.85,193.79,193.83,600.0,190.3936,190.4525,190.3936,190.4329,600.0
2023-12-11 11:30:00,193.99,194.12,193.83,193.84,1589.0,190.5901,190.7178,190.4329,190.4427,1589.0
2023-12-11 11:35:00,193.99,193.99,193.86,193.95,621.0,190.5901,190.5901,190.4624,190.5508,621.0
2023-12-11 11:40:00,193.98,194.04,193.84,194.01,1988.0,190.5802,190.6392,190.4427,190.6097,1988.0
2023-12-11 11:45:00,193.96,193.96,193.81,193.82,827.0,190.5606,190.5606,190.4132,190.4231,827.0
2023-12-11 11:50:00,193.68,194.32,193.68,194.25,4879.0,190.2855,190.9143,190.2855,190.8455,4879.0
2023-12-11 11:55:00,194.23,194.23,193.97,193.97,931.0,190.8259,190.8259,190.5704,190.5704,931.0
2023-12-11 12:00:00,193.76,193.91,193.76,193.91,1862.0,190.3641,190.5115,190.3641,190.5115,1862.0
2023-12-11 12:05:00,193.83,193.84,193.73,193.83,773.0,190.4329,190.4427,190.3346,190.4329,773.0
2023-12-11 12:10:00,193.81,193.88,193.65,193.84,5576.0,190.4132,190.482,190.256,190.4427,5576.0
2023-12-11 12:15:00,193.67,193.7,193.36,193.41,2260.0,190.2757,190.3052,189.9711,190.0202,2260.0
2023-12-11 12:20:00,193.39,193.47,193.29,193.31,957.0,190.0006,190.0792,189.9023,189.922,957.0
2023-12-11 12:25:00,193.28,193.39,193.26,193.27,1470.0,189.8925,190.0006,189.8729,189.8827,1470.0
2023-12-11 12:30:00,193.21,193.24,193.06,193.11,2352.0,189.8237,189.8532,189.6764,189.7255,2352.0
2023-12-11 12:35:00,193.14,193.39,193.13,193.2,1531.0,189.755,190.0006,189.7451,189.8139,1531.0
2023-12-11 12:40:00,193.27,193.35,193.26,193.35,600.0,189.8827,189.9613,189.8729,189.9613,600.0
2023-12-11 12:45:00,193.33,193.39,193.25,193.25,2503.0,189.9416,190.0006,189.863,189.863,2503.0
2023-12-11 12:50:00,193.25,193.34,193.2,193.22,1611.0,189.863,189.9515,189.8139,189.8336,1611.0
2023-12-11 12:55:00,193.21,193.22,193.07,193.15,1900.0,189.8237,189.8336,189.6862,189.7648,1900.0
2023-12-11 13:00:00,193.12,193.23,192.97,193.23,1484.0,189.7353,189.8434,189.588,189.8434,1484.0
2023-12-11 13:05:00,193.26,193.35,193.13,193.28,4327.0,189.8729,189.9613,189.7451,189.8925,4327.0
2023-12-11 13:10:00,193.29,193.31,193.21,193.25,1264.0,189.9023,189.922,189.8237,189.863,1264.0
2023-12-11 13:15:00,193.28,193.28,193.02,193.02,16323.0,189.8925,189.8925,189.6371,189.6371,16323.0
2023-12-11 13:20:00,193.21,193.4,193.09,193.34,2408.0,189.8237,190.0104,189.7058,189.9515,2408.0
2023-12-11 13:25:00,193.33,193.38,193.31,193.34,500.0,189.9416,189.9908,189.922,189.9515,500.0
2023-12-11 13:30:00,193.31,193.32,193.12,193.16,1145.0,189.922,189.9318,189.7353,189.7746,1145.0
2023-12-11 13:35:00,193.13,193.13,193.03,193.06,403.0,189.7451,189.7451,189.6469,189.6764,403.0
2023-12-11 13:40:00,193.07,193.07,192.93,192.93,3759.0,189.6862,189.6862,189.5487,189.5487,3759.0
2023-12-11 13:45:00,192.88,192.88,192.7,192.75,1692.0,189.4995,189.4995,189.3227,189.3718,1692.0
2023-12-11 13:50:00,192.74,192.97,192.74,192.88,4634.0,189.362,189.588,189.362,189.4995,4634.0
2023-12-11 13:55:00,192.86,192.89,192.8,192.8,2866.0,189.4799,189.5094,189.4209,189.4209,2866.0
2023-12-11 14:00:00,192.79,192.79,192.73,192.75,1321.0,189.4111,189.4111,189.3522,189.3718,1321.0
2023-12-11 14:05:00,192.74,192.86,192.7,192.83,902.0,189.362,189.4799,189.3227,189.4504,902.0
2023-12-11 14:10:00,192.8,192.82,192.75,192.8,1506.0,189.4209,189.4406,189.3718,189.4209,1506.0
2023-12-11 14:15:00,192.73,192.75,192.6,192.7,2517.0,189.3522,189.3718,189.2244,189.3227,2517.0
2023-12-11 14:20:00,192.65,192.75,192.64,192.71,1230.0,189.2736,189.3718,189.2637,189.3325,1230.0
2023-12-11 14:25:00,192.71,192.74,192.64,192.72,2384.0,189.3325,189.362,189.2637,189.3423,2384.0
2023-12-11 14:30:00,192.72,192.73,192.67,192.7,1216.0,189.3423,189.3522,189.2932,189.3227,1216.0
2023-12-11 14:35:00,192.67,192.68,192.5,192.55,3300.0,189.2932,189.303,189.1262,189.1753,3300.0
2023-12-11 14:40:00,192.56,192.58,192.38,192.44,5427.0,189.1851,189.2048,189.0083,189.0672,5427.0
2023-12-11 14:45:00,192.49,192.54,192.45,192.53,5965.0,189.1164,189.1655,189.0771,189.1557,5965.0
2023-12-11 14:50:00,192.62,192.64,192.53,192.59,2568.0,189.2441,189.2637,189.1557,189.2146,2568.0
2023-12-11 14:55:00,192.53,192.53,192.43,192.47,3494.0,189.1557,189.1557,189.0574,189.0967,3494.0
2023-12-11 15:00:00,192.47,192.47,192.35,192.36,5109.0,189.0967,189.0967,188.9788,188.9886,5109.0
2023-12-11 15:05:00,192.36,192.61,192.35,192.61,4700.0,188.9886,189.2343,188.9788,189.2343,4700.0
2023-12-11 15:10:00,192.57,192.61,192.5,192.6,1370.0,189.195,189.2343,189.1262,189.2244,1370.0
2023-12-11 15:15:00,192.61,192.69,192.51,192.64,4637.0,189.2343,189.3129,189.136,189.2637,4637.0
2023-12-11 15:20:00,192.61,192.7,192.6,192.7,2301.0,189.2343,189.3227,189.2244,189.3227,2301.0
2023-12-11 15:25:00,192.7,192.73,192.59,192.59,12194.0,189.3227,189.3522,189.2146,189.2146,12194.0
2023-12-11 15:30:00,192.58,192.91,192.57,192.84,3409.0,189.2048,189.529,189.195,189.4602,3409.0
2023-12-11 15:35:00,192.9,193.19,192.9,193.13,3852.0,189.5192,189.8041,189.5192,189.7451,3852.0
2023-12-11 15:40:00,193.16,193.29,193.16,193.24,4544.0,189.7746,189.9023,189.7746,189.8532,4544.0
2023-12-11 15:45:00,193.22,193.4,193.18,193.4,11175.0,189.8336,190.0104,189.7943,190.0104,11175.0
2023-12-11 15:50:00,193.35,193.35,193.17,193.19,12873.0,189.9613,189.9613,189.7844,189.8041,12873.0
2023-12-11 15:55:00,193.26,193.54,193.25,193.47,43232.0,189.8729,190.148,189.863,190.0792,43232.0
2023-12-12 09:30:00,193.74,194.0,192.75,193.1,16059.0,190.3445,190.5999,189.3718,189.7157,16059.0
2023-12-12 09:35:00,192.47,192.93,192.36,192.55,3070.0,189.0967,189.5487,188.9886,189.1753,3070.0
2023-12-12 09:40:00,192.73,193.65,192.73,193.21,10852.0,189.3522,190.256,189.3522,189.8237,10852.0
2023-12-12 09:45:00,193.0,194.03,193.0,193.81,4053.0,189.6174,190.6294,189.6174,190.4132,4053.0
2023-12-12 09:50:00,193.84,194.11,193.7,193.96,9187.0,190.4427,190.708,190.3052,190.5606,9187.0
2023-12-12 09:55:00,194.01,194.08,193.59,193.75,7906.0,190.6097,190.6785,190.1971,190.3543,7906.0
2023-12-12 10:00:00,193.73,194.02,193.34,193.36,9689.0,190.3346,190.6195,189.9515,189.9711,9689.0
2023-12-12 10:05:00,193.39,194.14,193.38,194.14,5173.0,190.0006,190.7374,189.9908,190.7374,5173.0
2023-12-12 10:10:00,193.98,194.2,193.75,193.87,3631.0,190.5802,190.7964,190.3543,190.4722,3631.0
2023-12-12 10:15:00,193.85,193.97,193.83,193.97,2893.0,190.4525,190.5704,190.4329,190.5704,2893.0
2023-12-12 10:20:00,193.97,194.0,193.7,193.7,15338.0,190.5704,190.5999,190.3052,190.3052,15338.0
2023-12-12 10:25:00,193.66,193.84,193.52,193.81,3526.0,190.2659,190.4427,190.1283,190.4132,3526.0
2023-12-12 10:30:00,193.69,193.77,193.57,193.65,1599.0,190.2953,190.3739,190.1774,190.256,1599.0
2023-12-12 10:35:00,193.69,193.77,193.69,193.77,400.0,190.2953,190.3739,190.2953,190.3739,400.0
2023-12-12 10:40:00,193.8,193.8,193.67,193.68,2028.0,190.4034,190.4034,190.2757,190.2855,2028.0
2023-12-12 10:45:00,193.73,193.81,193.67,193.68,1127.0,190.3346,190.4132,190.2757,190.2855,1127.0
2023-12-12 10:50:00,193.68,193.73,193.46,193.72,3907.0,190.2855,190.3346,190.0694,190.3248,3907.0
2023-12-12 10:55:00,193.81,194.09,193.81,194.03,4013.0,190.4132,190.6883,190.4132,190.6294,4013.0
2023-12-12 11:00:00,194.01,194.16,193.92,194.07,3019.0,190.6097,190.7571,190.5213,190.6687,3019.0
2023-12-12 11:05:00,194.05,194.07,193.8,193.81,1734.0,190.649,190.6687,190.4034,190.4132,1734.0
2023-12-12 11:10:00,193.82,193.9,193.62,193.87,3434.0,190.4231,190.5017,190.2266,190.4722,3434.0
2023-12-12 11:15:00,193.77,193.84,193.73,193.75,1204.0,190.3739,190.4427,190.3346,190.3543,1204.0
2023-12-12 11:20:00,193.82,194.05,193.82,193.93,1100.0,190.4231,190.649,190.4231,190.5311,1100.0
2023-12-12 11:25:00,193.9,193.96,193.63,193.88,3204.0,190.5017,190.5606,190.2364,190.482,3204.0
2023-12-12 11:30:00,193.78,193.89,193.78,193.82,602.0,190.3838,190.4918,190.3838,190.4231,602.0
2023-12-12 11:35:00,193.83,193.83,193.76,193.76,600.0,190.4329,190.4329,190.3641,190.3641,600.0
2023-12-12 11:40:00,193.85,193.94,193.84,193.88,411.0,190.4525,190.541,190.4427,190.482,411.0
2023-12-12 11:45:00,193.97,194.02,193.76,193.84,2864.0,190.5704,190.6195,190.3641,190.4427,2864.0
2023-12-12 11:50:00,193.85,194.09,193.81,194.06,3405.0,190.4525,190.6883,190.4132,190.6588,3405.0
2023-12-12 11:55:00,194.01,194.01,193.8,193.82,2414.0,190.6097,190.6097,190.4034,190.4231,2414.0
2023-12-12 12:00:00,193.84,193.91,193.83,193.9,1348.0,190.4427,190.5115,190.4329,190.5017,1348.0
2023-12-12 12:05:00,193.83,193.89,193.71,193.81,3011.0,190.4329,190.4918,190.315,190.4132,3011.0
2023-12-12 12:10:00,193.89,194.1,193.88,194.09,2300.0,190.4918,190.6981,190.482,190.6883,2300.0
2023-12-12 12:15:00,194.14,194.14,194.06,194.14,907.0,190.7374,190.7374,190.6588,190.7374,907.0
2023-12-12 12:20:00,194.17,194.38,194.17,194.25,2140.0,190.7669,190.9732,190.7669,190.8455,2140.0
2023-12-12 12:25:00,194.23,194.37,194.23,194.3,912.0,190.8259,190.9634,190.8259,190.8946,912.0
2023-12-12 12:30:00,194.22,194.41,194.22,194.41,1105.0,190.816,191.0027,190.816,191.0027,1105.0
2023-12-12 12:35:00,194.39,194.4,194.27,194.28,2753.0,190.9831,190.9929,190.8652,190.875,2753.0
2023-12-12 12:40:00,194.35,194.36,194.2,194.21,767.0,190.9438,190.9536,190.7964,190.8062,767.0
2023-12-12 12:45:00,194.28,194.29,194.19,194.29,1000.0,190.875,190.8848,190.7866,190.8848,1000.0
2023-12-12 12:50:00,194.22,194.22,193.97,193.98,2050.0,190.816,190.816,190.5704,190.5802,2050.0
2023-12-12 12:55:00,193.95,194.11,193.94,194.03,1714.0,190.5508,190.708,190.541,190.6294,1714.0
2023-12-12 13:00:00,194.05,194.31,194.01,194.23,1117.0,190.649,190.9045,190.6097,190.8259,1117.0
2023-12-12 13:05:00,194.27,194.29,194.14,194.28,1247.0,190.8652,190.8848,190.7374,190.875,1247.0
2023-12-12 13:10:00,194.33,194.33,194.29,194.31,306.0,190.9241,190.9241,190.8848,190.9045,306.0
2023-12-12 13:15:00,194.38,194.42,194.31,194.32,1488.0,190.9732,191.0125,190.9045,190.9143,1488.0
2023-12-12 13:20:00,194.28,194.29,194.22,194.29,975.0,190.875,190.8848,190.816,190.8848,975.0
2023-12-12 13:25:00,194.3,194.54,194.3,194.52,1762.0,190.8946,191.1304,190.8946,191.1108,1762.0
2023-12-12 13:30:00,194.58,194.61,194.52,194.58,2624.0,191.1697,191.1992,191.1108,191.1697,2624.0
2023-12-12 13:35:00,194.57,194.79,194.57,194.78,1811.0,191.1599,191.3761,191.1599,191.3662,1811.0
2023-12-12 13:40:00,194.75,194.85,194.62,194.62,2485.0,191.3368,191.435,191.209,191.209,2485.0
2023-12-12 13:45:00,194.59,194.82,194.57,194.82,3247.0,191.1796,191.4055,191.1599,191.4055,3247.0
2023-12-12 13:50:00,194.82,194.85,194.67,194.67,3928.0,191.4055,191.435,191.2582,191.2582,3928.0
2023-12-12 13:55:00,194.76,194.88,194.76,194.79,1215.0,191.3466,191.4645,191.3466,191.3761,1215.0
2023-12-12 14:00:00,194.88,194.89,194.75,194.76,1463.0,191.4645,191.4743,191.3368,191.3466,1463.0
2023-12-12 14:05:00,194.81,194.84,194.64,194.64,2946.0,191.3957,191.4252,191.2287,191.2287,2946.0
2023-12-12 14:10:00,194.71,194.8,194.66,194.75,5455.0,191.2975,191.3859,191.2483,191.3368,5455.0
2023-12-12 14:15:00,194.69,194.69,194.49,194.49,1353.0,191.2778,191.2778,191.0813,191.0813,1353.0
2023-12-12 14:20:00,194.55,194.56,194.49,194.5,500.0,191.1403,191.1501,191.0813,191.0911,500.0
2023-12-12 14:25:00,194.54,194.6,194.51,194.6,3494.0,191.1304,191.1894,191.101,191.1894,3494.0
2023-12-12 14:30:00,194.54,194.63,194.54,194.55,1149.0,191.1304,191.2189,191.1304,191.1403,1149.0
2023-12-12 14:35:00,194.63,194.63,194.43,194.43,2504.0,191.2189,191.2189,191.0224,191.0224,2504.0
2023-12-12 14:40:00,194.49,194.52,194.45,194.5,1257.0,191.0813,191.1108,191.042,191.0911,1257.0
2023-12-12 14:45:00,194.52,194.65,194.52,194.54,822.0,191.1108,191.2385,191.1108,191.1304,822.0
2023-12-12 14:50:00,194.56,194.56,194.42,194.47,1516.0,191.1501,191.1501,191.0125,191.0617,1516.0
2023-12-12 14:55:00,194.41,194.7,194.41,194.66,3517.0,191.0027,191.2876,191.0027,191.2483,3517.0
2023-12-12 15:00:00,194.62,194.88,194.56,194.81,17593.0,191.209,191.4645,191.1501,191.3957,17593.0
2023-12-12 15:05:00,194.72,194.94,194.72,194.81,1185.0,191.3073,191.5234,191.3073,191.3957,1185.0
2023-12-12 15:10:00,194.84,194.84,194.47,194.71,2526.0,191.4252,191.4252,191.0617,191.2975,2526.0
2023-12-12 15:15:00,194.78,194.84,194.71,194.83,1982.0,191.3662,191.4252,191.2975,191.4154,1982.0
2023-12-12 15:20:00,194.6,194.66,194.56,194.66,2092.0,191.1894,191.2483,191.1501,191.2483,2092.0
2023-12-12 15:25:00,194.67,194.74,194.64,194.65,1570.0,191.2582,191.3269,191.2287,191.2385,1570.0
2023-12-12 15:30:00,194.69,194.75,194.58,194.65,6823.0,191.2778,191.3368,191.1697,191.2385,6823.0
2023-12-12 15:35:00,194.63,194.68,194.33,194.38,8030.0,191.2189,191.268,190.9241,190.9732,8030.0
2023-12-12 15:40:00,194.37,194.48,194.27,194.38,5432.0,190.9634,191.0715,190.8652,190.9732,5432.0
2023-12-12 15:45:00,194.35,194.35,194.22,194.33,6107.0,190.9438,190.9438,190.816,190.9241,6107.0
2023-12-12 15:50:00,194.3,194.37,194.11,194.17,13893.0,190.8946,190.9634,190.708,190.7669,13893.0
2023-12-12 15:55:00,194.22,194.34,193.99,194.02,60941.0,190.816,190.9339,190.5901,190.6195,60941.0
2023-12-13 09:30:00,194.91,195.48,194.38,195.35,32190.0,191.494,192.054,190.9732,191.9262,32190.0
2023-12-13 09:35:00,195.18,195.36,194.82,195.06,8715.0,191.7592,191.9361,191.4055,191.6413,8715.0
2023-12-13 09:40:00,195.16,195.16,194.84,195.0,3156.0,191.7396,191.7396,191.4252,191.5824,3156.0
2023-12-13 09:45:00,195.07,195.35,194.93,195.27,3440.0,191.6511,191.9262,191.5136,191.8476,3440.0
2023-12-13 09:50:00,195.29,195.29,195.1,195.14,2036.0,191.8673,191.8673,191.6806,191.7199,2036.0
2023-12-13 09:55:00,195.05,195.3,194.92,195.22,8999.0,191.6315,191.8771,191.5038,191.7985,8999.0
2023-12-13 10:00:00,195.22,195.22,194.88,194.9,7283.0,191.7985,191.7985,191.4645,191.4841,7283.0
2023-12-13 10:05:00,194.91,195.14,194.9,195.13,8584.0,191.494,191.7199,191.4841,191.7101,8584.0
2023-12-13 10:10:00,195.2,195.22,195.05,195.1,8497.0,191.7789,191.7985,191.6315,191.6806,8497.0
2023-12-13 10:15:00,195.1,195.32,195.05,195.24,5040.0,191.6806,191.8968,191.6315,191.8182,5040.0
2023-12-13 10:20:00,195.3,195.43,195.3,195.34,900.0,191.8771,192.0048,191.8771,191.9164,900.0
2023-12-13 10:25:00,195.34,195.44,195.31,195.31,2941.0,191.9164,192.0147,191.8869,191.8869,2941.0
2023-12-13 10:30:00,195.29,195.66,195.07,195.47,49434.0,191.8673,192.2308,191.6511,192.0441,49434.0
2023-12-13 10:35:00,195.47,195.71,195.43,195.54,4133.0,192.0441,192.2799,192.0048,192.1129,4133.0
2023-12-13 10:40:00,195.57,195.57,195.51,195.56,811.0,192.1424,192.1424,192.0834,192.1326,811.0
2023-12-13 10:45:00,195.55,195.63,195.37,195.52,6470.0,192.1227,192.2013,191.9459,192.0933,6470.0
2023-12-13 10:50:00,195.57,195.79,195.57,195.78,3305.0,192.1424,192.3585,192.1424,192.3487,3305.0
2023-12-13 10:55:00,195.86,195.86,195.47,195.48,6811.0,192.4273,192.4273,192.0441,192.054,6811.0
2023-12-13 11:00:00,195.53,195.58,195.48,195.58,4617.0,192.1031,192.1522,192.054,192.1522,4617.0
2023-12-13 11:05:00,195.5,195.59,195.46,195.55,4441.0,192.0736,192.162,192.0343,192.1227,4441.0
2023-12-13 11:10:00,195.59,195.6,195.45,195.45,2281.0,192.162,192.1719,192.0245,192.0245,2281.0
2023-12-13 11:15:00,195.47,195.47,195.32,195.32,6480.0,192.0441,192.0441,191.8968,191.8968,6480.0
2023-12-13 11:20:00,195.32,195.62,195.32,195.43,5202.0,191.8968,192.1915,191.8968,192.0048,5202.0
2023-12-13 11:25:00,195.36,195.36,195.32,195.33,500.0,191.9361,191.9361,191.8968,191.9066,500.0
2023-12-13 11:30:00,195.32,195.34,195.21,195.34,3306.0,191.8968,191.9164,191.7887,191.9164,3306.0
2023-12-13 11:35:00,195.4,195.4,195.26,195.26,1356.0,191.9754,191.9754,191.8378,191.8378,1356.0
2023-12-13 11:40:00,195.36,195.4,195.17,195.17,7088.0,191.9361,191.9754,191.7494,191.7494,7088.0
2023-12-13 11:45:00,195.23,195.23,195.21,195.23,1398.0,191.8083,191.8083,191.7887,191.8083,1398.0
2023-12-13 11:50:00,195.22,195.32,195.21,195.23,4680.0,191.7985,191.8968,191.7887,191.8083,4680.0
2023-12-13 11:55:00,195.2,195.23,195.12,195.23,3178.0,191.7789,191.8083,191.7003,191.8083,3178.0
2023-12-13 12:00:00,195.22,195.29,195.21,195.28,900.0,191.7985,191.8673,191.7887,191.8575,900.0
2023-12-13 12:05:00,195.23,195.34,195.18,195.31,3342.0,191.8083,191.9164,191.7592,191.8869,3342.0
2023-12-13 12:10:00,195.32,195.39,195.21,195.25,4605.0,191.8968,191.9655,191.7887,191.828,4605.0
2023-12-13 12:15:00,195.25,195.46,195.25,195.46,2489.0,191.828,192.0343,191.828,192.0343,2489.0
2023-12-13 12:20:00,195.54,195.55,195.4,195.41,2386.0,192.1129,192.1227,191.9754,191.9852,2386.0
2023-12-13 12:25:00,195.41,195.47,195.41,195.47,1834.0,191.9852,192.0441,191.9852,192.0441,1834.0
2023-12-13 12:30:00,195.41,195.55,195.33,195.55,6447.0,191.9852,192.1227,191.9066,192.1227,6447.0
2023-12-13 12:35:00,195.48,195.5,195.4,195.46,1744.0,192.054,192.0736,191.9754,192.0343,1744.0
2023-12-13 12:40:00,195.4,195.56,195.38,195.56,3340.0,191.9754,192.1326,191.9557,192.1326,3340.0
2023-12-13 12:45:00,195.51,195.69,195.51,195.61,2715.0,192.0834,192.2603,192.0834,192.1817,2715.0
2023-12-13 12:50:00,195.6,195.75,195.54,195.69,3698.0,192.1719,192.3192,192.1129,192.2603,3698.0
2023-12-13 12:55:00,195.68,195.68,195.48,195.51,4218.0,192.2505,192.2505,192.054,192.0834,4218.0
2023-12-13 13:00:00,195.5,195.56,195.25,195.33,2802.0,192.0736,192.1326,191.828,191.9066,2802.0
2023-12-13 13:05:00,195.38,195.42,195.25,195.26,4278.0,191.9557,191.995,191.828,191.8378,4278.0
2023-12-13 13:10:00,195.25,195.31,195.2,195.3,3548.0,191.828,191.8869,191.7789,191.8771,3548.0
2023-12-13 13:15:00,195.26,195.27,195.22,195.23,948.0,191.8378,191.8476,191.7985,191.8083,948.0
2023-12-13 13:20:00,195.29,195.29,195.1,195.21,4768.0,191.8673,191.8673,191.6806,191.7887,4768.0
2023-12-13 13:25:00,195.24,195.26,195.16,195.25,2323.0,191.8182,191.8378,191.7396,191.828,2323.0
2023-12-13 13:30:00,195.2,195.26,195.19,195.23,2316.0,191.7789,191.8378,191.769,191.8083,2316.0
2023-12-13 13:35:00,195.26,195.37,195.22,195.34,2756.0,191.8378,191.9459,191.7985,191.9164,2756.0
2023-12-13 13:40:00,195.27,195.31,195.14,195.15,4783.0,191.8476,191.8869,191.7199,191.7297,4783.0
2023-12-13 13:45:00,195.08,195.26,195.03,195.14,12289.0,191.661,191.8378,191.6118,191.7199,12289.0
2023-12-13 13:50:00,195.14,195.44,195.08,195.44,6147.0,191.7199,192.0147,191.661,192.0147,6147.0
2023-12-13 13:55:00,195.39,195.64,195.39,195.52,2000.0,191.9655,192.2112,191.9655,192.0933,2000.0
2023-12-13 14:00:00,195.99,196.54,195.97,196.46,16527.0,192.555,193.0954,192.5354,193.0168,16527.0
2023-12-13 14:05:00,196.79,197.0,196.54,196.54,11078.0,193.341,193.5473,193.0954,193.0954,11078.0
2023-12-13 14:10:00,196.55,196.65,196.36,196.59,9330.0,193.1052,193.2035,192.9185,193.1445,9330.0
2023-12-13 14:15:00,196.62,196.79,196.61,196.79,9246.0,193.174,193.341,193.1642,193.341,9246.0
2023-12-13 14:20:00,196.79,196.97,196.71,196.9,4665.0,193.341,193.5178,193.2624,193.4491,4665.0
2023-12-13 14:25:00,196.77,196.77,196.57,196.69,7365.0,193.3214,193.3214,193.1249,193.2428,7365.0
2023-12-13 14:30:00,196.7,196.87,196.52,196.74,10010.0,193.2526,193.4196,193.0757,193.2919,10010.0
2023-12-13 14:35:00,196.99,197.07,196.72,196.94,8575.0,193.5375,193.6161,193.2722,193.4884,8575.0
2023-12-13 14:40:00,197.07,197.07,196.91,197.05,18313.0,193.6161,193.6161,193.4589,193.5964,18313.0
2023-12-13 14:45:00,197.11,197.12,196.76,196.81,37200.0,193.6554,193.6652,193.3115,193.3607,37200.0
2023-12-13 14:50:00,196.84,197.08,196.69,197.08,32142.0,193.3901,193.6259,193.2428,193.6259,32142.0
2023-12-13 14:55:00,197.01,197.55,197.01,197.18,5035.0,193.5571,194.0877,193.5571,193.7242,5035.0
2023-12-13 15:00:00,197.24,197.49,197.05,197.42,12118.0,193.7831,194.0287,193.5964,193.96,12118.0
2023-12-13 15:05:00,197.52,197.83,197.38,197.77,5087.0,194.0582,194.3628,193.9207,194.3038,5087.0
2023-12-13 15:10:00,197.71,197.75,197.42,197.67,11730.0,194.2449,194.2842,193.96,194.2056,11730.0
2023-12-13 15:15:00,197.76,197.79,197.46,197.69,2957.0,194.294,194.3235,193.9993,194.2252,2957.0
2023-12-13 15:20:00,197.62,197.83,197.49,197.51,9398.0,194.1565,194.3628,194.0287,194.0484,9398.0
2023-12-13 15:25:00,197.49,197.51,197.24,197.24,10952.0,194.0287,194.0484,193.7831,193.7831,10952.0
2023-12-13 15:30:00,197.35,197.64,197.33,197.59,9662.0,193.8912,194.1761,193.8715,194.127,9662.0
2023-12-13 15:35:00,197.59,198.24,197.59,198.13,11352.0,194.127,194.7656,194.127,194.6575,11352.0
2023-12-13 15:40:00,198.13,198.19,197.95,198.05,8629.0,194.6575,194.7165,194.4807,194.5789,8629.0
2023-12-13 15:45:00,198.13,198.13,198.0,198.12,7090.0,194.6575,194.6575,194.5298,194.6477,7090.0
2023-12-13 15:50:00,198.13,198.23,197.84,198.15,28169.0,194.6575,194.7558,194.3726,194.6772,28169.0
2023-12-13 15:55:00,198.13,198.64,198.12,198.55,61428.0,194.6575,195.1586,194.6477,195.0702,61428.0
2023-12-14 09:30:00,198.73,200.44,198.71,200.09,39692.0,195.247,196.927,195.2274,196.5832,39692.0
2023-12-14 09:35:00,200.45,200.65,199.82,200.11,6848.0,196.9369,197.1333,196.3179,196.6028,6848.0
2023-12-14 09:40:00,199.99,200.66,199.98,200.66,52662.0,196.4849,197.1432,196.4751,197.1432,52662.0
2023-12-14 09:45:00,200.66,201.07,200.28,200.49,25401.0,197.1432,197.546,196.7698,196.9762,25401.0
2023-12-14 09:50:00,200.48,200.66,200.32,200.41,4543.0,196.9663,197.1432,196.8091,196.8976,4543.0
2023-12-14 09:55:00,200.36,200.93,200.27,200.87,7148.0,196.8484,197.4084,196.76,197.3495,7148.0
2023-12-14 10:00:00,201.0,201.49,201.0,201.27,9544.0,197.4772,197.9586,197.4772,197.7425,9544.0
2023-12-14 10:05:00,201.31,201.59,201.12,201.59,11385.0,197.7818,198.0569,197.5951,198.0569,11385.0
2023-12-14 10:10:00,201.51,201.62,201.23,201.29,10348.0,197.9783,198.0863,197.7032,197.7621,10348.0
2023-12-14 10:15:00,201.24,201.5,201.1,201.41,7613.0,197.713,197.9685,197.5755,197.88,7613.0
2023-12-14 10:20:00,201.45,201.47,201.17,201.17,7127.0,197.9193,197.939,197.6442,197.6442,7127.0
2023-12-14 10:25:00,201.17,201.2,200.77,200.85,8599.0,197.6442,197.6737,197.2512,197.3298,8599.0
2023-12-14 10:30:00,200.8,200.93,200.71,200.78,5695.0,197.2807,197.4084,197.1923,197.2611,5695.0
2023-12-14 10:35:00,200.7,200.83,200.28,200.61,12651.0,197.1825,197.3102,196.7698,197.0941,12651.0
2023-12-14 10:40:00,200.67,200.8,200.32,200.32,4788.0,197.153,197.2807,196.8091,196.8091,4788.0
2023-12-14 10:45:00,200.41,200.64,200.17,200.56,22452.0,196.8976,197.1235,196.6618,197.0449,22452.0
2023-12-14 10:50:00,200.56,200.6,199.84,199.93,13619.0,197.0449,197.0842,196.3375,196.426,13619.0
2023-12-14 10:55:00,199.93,199.95,199.7,199.91,24460.0,196.426,196.4456,196.2,196.4063,24460.0
2023-12-14 11:00:00,199.86,199.93,199.58,199.92,15372.0,196.3572,196.426,196.0821,196.4161,15372.0
2023-12-14 11:05:00,199.92,200.12,199.81,199.83,7263.0,196.4161,196.6126,196.3081,196.3277,7263.0
2023-12-14 11:10:00,199.86,200.13,199.45,199.45,26264.0,196.3572,196.6225,195.9544,195.9544,26264.0
2023-12-14 11:15:00,199.47,199.71,199.37,199.56,7323.0,195.974,196.2098,195.8758,196.0625,7323.0
2023-12-14 11:20:00,199.71,199.8,199.62,199.64,4122.0,196.2098,196.2982,196.1214,196.1411,4122.0
2023-12-14 11:25:00,199.56,199.72,199.35,199.6,2712.0,196.0625,196.2196,195.8561,196.1018,2712.0
2023-12-14 11:30:00,199.63,199.68,199.28,199.28,5475.0,196.1312,196.1803,195.7874,195.7874,5475.0
2023-12-14 11:35:00,199.34,199.36,198.79,198.87,5376.0,195.8463,195.866,195.3059,195.3845,5376.0
2023-12-14 11:40:00,198.93,199.05,198.72,198.91,6770.0,195.4435,195.5614,195.2372,195.4238,6770.0
2023-12-14 11:45:00,198.91,199.14,198.76,198.8,11029.0,195.4238,195.6498,195.2765,195.3158,11029.0
2023-12-14 11:50:00,198.85,199.03,198.8,198.88,9596.0,195.3649,195.5417,195.3158,195.3944,9596.0
2023-12-14 11:55:00,198.88,198.94,198.79,198.86,13129.0,195.3944,195.4533,195.3059,195.3747,13129.0
2023-12-14 12:00:00,198.92,199.46,198.91,199.19,7549.0,195.4337,195.9642,195.4238,195.6989,7549.0
2023-12-14 12:05:00,199.09,199.46,199.09,199.3,9309.0,195.6007,195.9642,195.6007,195.807,9309.0
2023-12-14 12:10:00,199.3,199.62,199.29,199.61,7556.0,195.807,196.1214,195.7972,196.1116,7556.0
2023-12-14 12:15:00,199.57,199.83,199.57,199.59,15137.0,196.0723,196.3277,196.0723,196.0919,15137.0
2023-12-14 12:20:00,199.65,199.74,199.05,199.09,5787.0,196.1509,196.2393,195.5614,195.6007,5787.0
2023-12-14 12:25:00,199.02,199.13,198.83,199.13,3603.0,195.5319,195.64,195.3452,195.64,3603.0
2023-12-14 12:30:00,199.16,199.16,198.9,198.92,2567.0,195.6695,195.6695,195.414,195.4337,2567.0
2023-12-14 12:35:00,198.97,199.14,198.77,198.78,8304.0,195.4828,195.6498,195.2863,195.2961,8304.0
2023-12-14 12:40:00,198.75,198.85,198.61,198.79,5567.0,195.2666,195.3649,195.1291,195.3059,5567.0
2023-12-14 12:45:00,198.85,198.87,198.67,198.87,3809.0,195.3649,195.3845,195.1881,195.3845,3809.0
2023-12-14 12:50:00,198.94,198.96,198.66,198.66,2149.0,195.4533,195.473,195.1782,195.1782,2149.0
2023-12-14 12:55:00,198.66,198.66,198.46,198.5,3699.0,195.1782,195.1782,194.9817,195.021,3699.0
2023-12-14 13:00:00,198.43,198.48,198.11,198.11,3625.0,194.9523,195.0014,194.6379,194.6379,3625.0
2023-12-14 13:05:00,198.14,198.22,197.96,198.02,11432.0,194.6673,194.7459,194.4905,194.5494,11432.0
2023-12-14 13:10:00,198.03,198.1,197.88,197.94,4556.0,194.5593,194.628,194.4119,194.4708,4556.0
2023-12-14 13:15:00,197.95,197.95,197.62,197.72,14855.0,194.4807,194.4807,194.1565,194.2547,14855.0
2023-12-14 13:20:00,197.65,197.79,197.4,197.5,12437.0,194.1859,194.3235,193.9403,194.0386,12437.0
2023-12-14 13:25:00,197.5,197.56,197.16,197.23,15827.0,194.0386,194.0975,193.7045,193.7733,15827.0
2023-12-14 13:30:00,197.18,197.27,197.07,197.19,8734.0,193.7242,193.8126,193.6161,193.734,8734.0
2023-12-14 13:35:00,197.19,197.25,196.97,197.12,7560.0,193.734,193.7929,193.5178,193.6652,7560.0
2023-12-14 13:40:00,197.17,197.21,196.95,197.07,5655.0,193.7143,193.7536,193.4982,193.6161,5655.0
2023-12-14 13:45:00,197.1,197.21,196.92,196.92,4314.0,193.6456,193.7536,193.4687,193.4687,4314.0
2023-12-14 13:50:00,196.87,196.91,196.46,196.48,6968.0,193.4196,193.4589,193.0168,193.0364,6968.0
2023-12-14 13:55:00,196.53,196.71,196.45,196.64,7136.0,193.0856,193.2624,193.007,193.1936,7136.0
2023-12-14 14:00:00,196.68,196.76,196.52,196.52,5596.0,193.2329,193.3115,193.0757,193.0757,5596.0
2023-12-14 14:05:00,196.59,197.06,196.51,197.02,17349.0,193.1445,193.6063,193.0659,193.567,17349.0
2023-12-14 14:10:00,196.96,197.02,196.83,197.0,3649.0,193.508,193.567,193.3803,193.5473,3649.0
2023-12-14 14:15:00,197.02,197.02,196.83,196.94,6367.0,193.567,193.567,193.3803,193.4884,6367.0
2023-12-14 14:20:00,196.87,197.0,196.84,196.95,2746.0,193.4196,193.5473,193.3901,193.4982,2746.0
2023-12-14 14:25:00,196.96,197.04,196.84,196.85,4069.0,193.508,193.5866,193.3901,193.3999,4069.0
2023-12-14 14:30:00,196.88,196.98,196.76,196.96,6439.0,193.4294,193.5277,193.3115,193.508,6439.0
2023-12-14 14:35:00,196.97,197.0,196.73,196.73,9290.0,193.5178,193.5473,193.2821,193.2821,9290.0
2023-12-14 14:40:00,196.73,196.88,196.67,196.85,3523.0,193.2821,193.4294,193.2231,193.3999,3523.0
2023-12-14 14:45:00,196.85,196.97,196.85,196.97,3666.0,193.3999,193.5178,193.3999,193.5178,3666.0
2023-12-14 14:50:00,196.94,197.04,196.88,196.89,8218.0,193.4884,193.5866,193.4294,193.4392,8218.0
2023-12-14 14:55:00,196.91,197.08,196.88,197.08,10572.0,193.4589,193.6259,193.4294,193.6259,10572.0
2023-12-14 15:00:00,197.03,197.12,196.93,197.02,8371.0,193.5768,193.6652,193.4785,193.567,8371.0
2023-12-14 15:05:00,197.05,197.07,196.93,196.96,12097.0,193.5964,193.6161,193.4785,193.508,12097.0
2023-12-14 15:10:00,196.97,197.03,196.8,196.87,21474.0,193.5178,193.5768,193.3508,193.4196,21474.0
2023-12-14 15:15:00,196.88,197.06,196.72,197.0,9370.0,193.4294,193.6063,193.2722,193.5473,9370.0
2023-12-14 15:20:00,197.05,197.05,196.87,196.9,4170.0,193.5964,193.5964,193.4196,193.4491,4170.0
2023-12-14 15:25:00,196.94,196.97,196.61,196.63,10138.0,193.4884,193.5178,193.1642,193.1838,10138.0
2023-12-14 15:30:00,196.67,196.87,196.67,196.7,7868.0,193.2231,193.4196,193.2231,193.2526,7868.0
2023-12-14 15:35:00,196.69,196.8,196.64,196.65,10624.0,193.2428,193.3508,193.1936,193.2035,10624.0
2023-12-14 15:40:00,196.64,196.7,196.52,196.54,11932.0,193.1936,193.2526,193.0757,193.0954,11932.0
2023-12-14 15:45:00,196.51,196.6,196.26,196.26,23393.0,193.0659,193.1543,192.8203,192.8203,23393.0
2023-12-14 15:50:00,196.22,196.45,196.21,196.33,28511.0,192.781,193.007,192.7712,192.8891,28511.0
2023-12-14 15:55:00,196.31,196.7,196.28,196.7,74585.0,192.8694,193.2526,192.8399,193.2526,74585.0
2023-12-15 09:30:00,195.79,196.99,194.85,196.78,513514.0,192.3585,193.5375,191.435,193.3312,513514.0
2023-12-15 09:35:00,196.53,197.02,196.05,196.52,11375.0,193.0856,193.567,192.614,193.0757,11375.0
2023-12-15 09:40:00,196.28,196.92,196.27,196.53,4392.0,192.8399,193.4687,192.8301,193.0856,4392.0
2023-12-15 09:45:00,196.48,197.03,196.48,196.83,3225.0,193.0364,193.5768,193.0364,193.3803,3225.0
2023-12-15 09:50:00,196.88,197.04,195.99,197.04,3126.0,193.4294,193.5866,192.555,193.5866,3126.0
2023-12-15 09:55:00,196.67,196.96,196.62,196.78,2300.0,193.2231,193.508,193.174,193.3312,2300.0
2023-12-15 10:00:00,196.85,197.06,196.54,196.77,4424.0,193.3999,193.6063,193.0954,193.3214,4424.0
2023-12-15 10:05:00,196.78,197.07,196.78,197.03,900.0,193.3312,193.6161,193.3312,193.5768,900.0
2023-12-15 10:10:00,196.98,197.02,196.87,196.94,2372.0,193.5277,193.567,193.4196,193.4884,2372.0
2023-12-15 10:15:00,197.05,197.24,196.95,197.19,4950.0,193.5964,193.7831,193.4982,193.734,4950.0
2023-12-15 10:20:00,197.16,197.21,196.7,196.81,4736.0,193.7045,193.7536,193.2526,193.3607,4736.0
2023-12-15 10:25:00,196.83,197.26,196.8,197.19,2715.0,193.3803,193.8028,193.3508,193.734,2715.0
2023-12-15 10:30:00,197.18,197.22,197.04,197.09,1689.0,193.7242,193.7635,193.5866,193.6357,1689.0
2023-12-15 10:35:00,197.05,197.06,196.6,196.64,3467.0,193.5964,193.6063,193.1543,193.1936,3467.0
2023-12-15 10:40:00,196.64,196.95,196.64,196.92,5388.0,193.1936,193.4982,193.1936,193.4687,5388.0
2023-12-15 10:45:00,196.72,196.78,196.6,196.66,5652.0,193.2722,193.3312,193.1543,193.2133,5652.0
2023-12-15 10:50:00,196.74,196.88,196.58,196.88,2518.0,193.2919,193.4294,193.1347,193.4294,2518.0
2023-12-15 10:55:00,196.99,197.18,196.88,196.88,1799.0,193.5375,193.7242,193.4294,193.4294,1799.0
2023-12-15 11:00:00,196.85,196.9,196.8,196.8,885.0,193.3999,193.4491,193.3508,193.3508,885.0
2023-12-15 11:05:00,196.8,196.86,196.4,196.49,2677.0,193.3508,193.4098,192.9578,193.0463,2677.0
2023-12-15 11:10:00,196.52,196.77,196.48,196.77,1300.0,193.0757,193.3214,193.0364,193.3214,1300.0
2023-12-15 11:15:00,196.77,196.77,196.48,196.62,1809.0,193.3214,193.3214,193.0364,193.174,1809.0
2023-12-15 11:20:00,196.5,196.63,196.44,196.44,4078.0,193.0561,193.1838,192.9971,192.9971,4078.0
2023-12-15 11:25:00,196.5,196.59,196.44,196.5,1135.0,193.0561,193.1445,192.9971,193.0561,1135.0
2023-12-15 11:30:00,196.44,196.44,196.33,196.34,8041.0,192.9971,192.9971,192.8891,192.8989,8041.0
2023-12-15 11:35:00,196.46,196.57,196.28,196.28,1777.0,193.0168,193.1249,192.8399,192.8399,1777.0
2023-12-15 11:40:00,196.34,196.42,196.3,196.36,1203.0,192.8989,192.9775,192.8596,192.9185,1203.0
2023-12-15 11:45:00,196.36,196.44,196.27,196.38,3568.0,192.9185,192.9971,192.8301,192.9382,3568.0
2023-12-15 11:50:00,196.32,196.46,196.32,196.36,3392.0,192.8792,193.0168,192.8792,192.9185,3392.0
2023-12-15 11:55:00,196.3,196.34,196.25,196.31,1691.0,192.8596,192.8989,192.8105,192.8694,1691.0
2023-12-15 12:00:00,196.31,196.48,196.31,196.46,1743.0,192.8694,193.0364,192.8694,193.0168,1743.0
2023-12-15 12:05:00,196.47,196.69,196.47,196.52,1663.0,193.0266,193.2428,193.0266,193.0757,1663.0
2023-12-15 12:10:00,196.59,196.63,196.43,196.44,3288.0,193.1445,193.1838,192.9873,192.9971,3288.0
2023-12-15 12:15:00,196.46,196.61,196.46,196.59,1468.0,193.0168,193.1642,193.0168,193.1445,1468.0
2023-12-15 12:20:00,196.58,196.62,196.42,196.53,2736.0,193.1347,193.174,192.9775,193.0856,2736.0
2023-12-15 12:25:00,196.52,196.59,196.46,196.49,2638.0,193.0757,193.1445,193.0168,193.0463,2638.0
2023-12-15 12:30:00,196.46,196.52,196.37,196.45,3013.0,193.0168,193.0757,192.9284,193.007,3013.0
2023-12-15 12:35:00,196.45,196.51,196.37,196.47,1618.0,193.007,193.0659,192.9284,193.0266,1618.0
2023-12-15 12:40:00,196.52,196.53,196.35,196.35,1617.0,193.0757,193.0856,192.9087,192.9087,1617.0
2023-12-15 12:45:00,196.35,196.47,196.28,196.44,4905.0,192.9087,193.0266,192.8399,192.9971,4905.0
2023-12-15 12:50:00,196.4,196.46,196.16,196.16,1851.0,192.9578,193.0168,192.722,192.722,1851.0
2023-12-15 12:55:00,196.22,196.22,195.89,195.89,3912.0,192.781,192.781,192.4568,192.4568,3912.0
2023-12-15 13:00:00,195.85,196.06,195.85,196.0,500.0,192.4175,192.6238,192.4175,192.5648,500.0
2023-12-15 13:05:00,196.07,196.08,195.9,196.01,2188.0,192.6336,192.6434,192.4666,192.5747,2188.0
2023-12-15 13:10:00,195.98,196.04,195.93,196.04,2330.0,192.5452,192.6041,192.4961,192.6041,2330.0
2023-12-15 13:15:00,195.99,196.12,195.97,195.97,4741.0,192.555,192.6827,192.5354,192.5354,4741.0
2023-12-15 13:20:00,195.97,196.01,195.8,195.91,2538.0,192.5354,192.5747,192.3684,192.4764,2538.0
2023-12-15 13:25:00,195.82,195.88,195.77,195.81,1190.0,192.388,192.4469,192.3389,192.3782,1190.0
2023-12-15 13:30:00,195.86,195.96,195.83,195.88,1791.0,192.4273,192.5255,192.3978,192.4469,1791.0
2023-12-15 13:35:00,195.94,196.07,195.81,196.05,21633.0,192.5059,192.6336,192.3782,192.614,21633.0
2023-12-15 13:40:00,195.97,195.97,195.66,195.67,3194.0,192.5354,192.5354,192.2308,192.2406,3194.0
2023-12-15 13:45:00,195.6,195.75,195.55,195.72,2860.0,192.1719,192.3192,192.1227,192.2898,2860.0
2023-12-15 13:50:00,195.72,196.0,195.72,195.81,2680.0,192.2898,192.5648,192.2898,192.3782,2680.0
2023-12-15 13:55:00,195.84,195.86,195.74,195.78,1100.0,192.4077,192.4273,192.3094,192.3487,1100.0
2023-12-15 14:00:00,195.71,195.89,195.57,195.76,2432.0,192.2799,192.4568,192.1424,192.3291,2432.0
2023-12-15 14:05:00,195.75,195.76,195.27,195.27,5018.0,192.3192,192.3291,191.8476,191.8476,5018.0
2023-12-15 14:10:00,195.34,195.51,195.17,195.5,21758.0,191.9164,192.0834,191.7494,192.0736,21758.0
2023-12-15 14:15:00,195.52,195.79,195.48,195.69,4162.0,192.0933,192.3585,192.054,192.2603,4162.0
2023-12-15 14:20:00,195.69,195.85,195.67,195.69,1754.0,192.2603,192.4175,192.2406,192.2603,1754.0
2023-12-15 14:25:00,195.59,195.6,195.43,195.43,4918.0,192.162,192.1719,192.0048,192.0048,4918.0
2023-12-15 14:30:00,195.38,195.59,195.37,195.54,3871.0,191.9557,192.162,191.9459,192.1129,3871.0
2023-12-15 14:35:00,195.53,195.73,195.5,195.7,3254.0,192.1031,192.2996,192.0736,192.2701,3254.0
2023-12-15 14:40:00,195.68,195.85,195.64,195.85,1026.0,192.2505,192.4175,192.2112,192.4175,1026.0
2023-12-15 14:45:00,195.74,195.83,195.7,195.71,3504.0,192.3094,192.3978,192.2701,192.2799,3504.0
2023-12-15 14:50:00,195.69,195.73,195.65,195.71,1953.0,192.2603,192.2996,192.221,192.2799,1953.0
2023-12-15 14:55:00,195.65,195.68,195.48,195.6,7466.0,192.221,192.2505,192.054,192.1719,7466.0
2023-12-15 15:00:00,195.69,195.82,195.68,195.81,1872.0,192.2603,192.388,192.2505,192.3782,1872.0
2023-12-15 15:05:00,195.85,195.85,195.44,195.45,8035.0,192.4175,192.4175,192.0147,192.0245,8035.0
2023-12-15 15:10:00,195.55,195.56,195.4,195.52,2137.0,192.1227,192.1326,191.9754,192.0933,2137.0
2023-12-15 15:15:00,195.43,195.54,195.31,195.31,9022.0,192.0048,192.1129,191.8869,191.8869,9022.0
2023-12-15 15:20:00,195.39,195.55,195.26,195.38,15653.0,191.9655,192.1227,191.8378,191.9557,15653.0
2023-12-15 15:25:00,195.44,195.49,195.29,195.43,13400.0,192.0147,192.0638,191.8673,192.0048,13400.0
2023-12-15 15:30:00,195.4,195.56,195.32,195.52,12535.0,191.9754,192.1326,191.8968,192.0933,12535.0
2023-12-15 15:35:00,195.56,195.74,195.38,195.6,15792.0,192.1326,192.3094,191.9557,192.1719,15792.0
2023-12-15 15:40:00,195.59,195.81,195.47,195.66,12059.0,192.162,192.3782,192.0441,192.2308,12059.0
2023-12-15 15:45:00,195.7,195.85,195.7,195.84,16066.0,192.2701,192.4175,192.2701,192.4077,16066.0
2023-12-15 15:50:00,195.8,196.96,195.74,196.8,15439.0,192.3684,193.508,192.3094,193.3508,15439.0
2023-12-15 15:55:00,196.97,197.16,196.57,196.63,108785.0,193.5178,193.7045,193.1249,193.1838,108785.0
2023-12-18 09:30:00,196.2,196.25,194.96,195.22,17291.0,193.3198,193.3691,192.098,192.3542,17291.0
2023-12-18 09:35:00,195.18,196.26,195.17,196.25,1662.0,192.3148,193.3789,192.3049,193.3691,1662.0
2023-12-18 09:40:00,196.25,196.54,195.74,196.19,2255.0,193.3691,193.6548,192.8665,193.3099,2255.0
2023-12-18 09:45:00,196.25,196.26,196.0,196.13,3793.0,193.3691,193.3789,193.1227,193.2508,3793.0
2023-12-18 09:50:00,195.99,196.29,195.83,195.92,2289.0,193.1129,193.4085,192.9552,193.0439,2289.0
2023-12-18 09:55:00,195.99,196.08,195.68,195.69,1848.0,193.1129,193.2015,192.8074,192.8173,1848.0
2023-12-18 10:00:00,195.7,196.22,195.69,196.21,3168.0,192.8271,193.3395,192.8173,193.3296,3168.0
2023-12-18 10:05:00,196.09,196.38,196.09,196.19,5150.0,193.2114,193.4971,193.2114,193.3099,5150.0
2023-12-18 10:10:00,196.24,196.4,196.19,196.4,8189.0,193.3592,193.5168,193.3099,193.5168,8189.0
2023-12-18 10:15:00,196.51,196.66,196.3,196.31,2574.0,193.6252,193.773,193.4183,193.4282,2574.0
2023-12-18 10:20:00,196.12,196.22,196.03,196.14,1688.0,193.241,193.3395,193.1523,193.2607,1688.0
2023-12-18 10:25:00,196.21,196.23,196.03,196.23,3658.0,193.3296,193.3493,193.1523,193.3493,3658.0
2023-12-18 10:30:00,196.31,196.32,196.06,196.3,1820.0,193.4282,193.438,193.1818,193.4183,1820.0
2023-12-18 10:35:00,196.25,196.42,196.19,196.33,2682.0,193.3691,193.5366,193.3099,193.4479,2682.0
2023-12-18 10:40:00,196.26,196.33,196.2,196.21,1430.0,193.3789,193.4479,193.3198,193.3296,1430.0
2023-12-18 10:45:00,196.23,196.27,196.17,196.27,1316.0,193.3493,193.3888,193.2902,193.3888,1316.0
2023-12-18 10:50:00,196.29,196.29,195.89,195.9,1636.0,193.4085,193.4085,193.0143,193.0242,1636.0
2023-12-18 10:55:00,195.99,196.11,195.9,195.99,4827.0,193.1129,193.2311,193.0242,193.1129,4827.0
2023-12-18 11:00:00,196.02,196.11,195.95,196.11,752.0,193.1424,193.2311,193.0735,193.2311,752.0
2023-12-18 11:05:00,196.15,196.25,196.05,196.21,1700.0,193.2705,193.3691,193.172,193.3296,1700.0
2023-12-18 11:10:00,196.15,196.32,196.15,196.24,1318.0,193.2705,193.438,193.2705,193.3592,1318.0
2023-12-18 11:15:00,196.26,196.41,196.21,196.41,1200.0,193.3789,193.5267,193.3296,193.5267,1200.0
2023-12-18 11:20:00,196.4,196.5,196.35,196.44,2352.0,193.5168,193.6154,193.4676,193.5563,2352.0
2023-12-18 11:25:00,196.53,196.57,196.43,196.48,1902.0,193.6449,193.6844,193.5464,193.5957,1902.0
2023-12-18 11:30:00,196.51,196.61,196.41,196.42,4345.0,193.6252,193.7238,193.5267,193.5366,4345.0
2023-12-18 11:35:00,196.44,196.47,196.44,196.47,867.0,193.5563,193.5858,193.5563,193.5858,867.0
2023-12-18 11:40:00,196.47,196.76,196.47,196.68,3100.0,193.5858,193.8716,193.5858,193.7927,3100.0
2023-12-18 11:45:00,196.63,196.72,196.63,196.68,2049.0,193.7435,193.8322,193.7435,193.7927,2049.0
2023-12-18 11:50:00,196.72,196.8,196.57,196.58,2117.0,193.8322,193.911,193.6844,193.6942,2117.0
2023-12-18 11:55:00,196.56,196.59,196.56,196.59,300.0,193.6745,193.7041,193.6745,193.7041,300.0
2023-12-18 12:00:00,196.59,196.68,196.58,196.67,600.0,193.7041,193.7927,193.6942,193.7829,600.0
2023-12-18 12:05:00,196.56,196.62,196.56,196.62,1600.0,193.6745,193.7336,193.6745,193.7336,1600.0
2023-12-18 12:10:00,196.66,196.99,196.66,196.93,2468.0,193.773,194.0982,193.773,194.0391,2468.0
2023-12-18 12:15:00,197.0,197.04,196.97,197.03,880.0,194.108,194.1475,194.0785,194.1376,880.0
2023-12-18 12:20:00,197.09,197.1,196.99,197.01,2169.0,194.1967,194.2066,194.0982,194.1179,2169.0
2023-12-18 12:25:00,197.06,197.3,197.06,197.3,3118.0,194.1672,194.4036,194.1672,194.4036,3118.0
2023-12-18 12:30:00,197.27,197.39,197.25,197.29,3139.0,194.3741,194.4923,194.3544,194.3938,3139.0
2023-12-18 12:35:00,197.24,197.24,197.05,197.08,1397.0,194.3445,194.3445,194.1573,194.1869,1397.0
2023-12-18 12:40:00,197.02,197.2,197.02,197.19,1890.0,194.1277,194.3051,194.1277,194.2953,1890.0
2023-12-18 12:45:00,197.13,197.23,197.11,197.23,1818.0,194.2361,194.3347,194.2164,194.3347,1818.0
2023-12-18 12:50:00,197.17,197.26,197.07,197.07,1680.0,194.2755,194.3642,194.177,194.177,1680.0
2023-12-18 12:55:00,196.99,197.25,196.99,197.21,2076.0,194.0982,194.3544,194.0982,194.315,2076.0
2023-12-18 13:00:00,197.15,197.15,197.0,197.0,627.0,194.2558,194.2558,194.108,194.108,627.0
2023-12-18 13:05:00,196.98,197.05,196.95,197.05,703.0,194.0883,194.1573,194.0588,194.1573,703.0
2023-12-18 13:10:00,196.99,197.06,196.88,196.88,2171.0,194.0982,194.1672,193.9898,193.9898,2171.0
2023-12-18 13:15:00,196.88,196.92,196.83,196.84,1178.0,193.9898,194.0292,193.9405,193.9504,1178.0
2023-12-18 13:20:00,196.94,196.97,196.87,196.9,1100.0,194.0489,194.0785,193.98,194.0095,1100.0
2023-12-18 13:25:00,196.9,197.07,196.9,197.07,2181.0,194.0095,194.177,194.0095,194.177,2181.0
2023-12-18 13:30:00,196.97,196.98,196.9,196.93,1000.0,194.0785,194.0883,194.0095,194.0391,1000.0
2023-12-18 13:35:00,196.97,197.02,196.82,196.86,3665.0,194.0785,194.1277,193.9307,193.9701,3665.0
2023-12-18 13:40:00,196.87,196.87,196.78,196.78,538.0,193.98,193.98,193.8913,193.8913,538.0
2023-12-18 13:45:00,196.81,196.93,196.78,196.86,2854.0,193.9208,194.0391,193.8913,193.9701,2854.0
2023-12-18 13:50:00,196.85,196.86,196.76,196.79,2754.0,193.9602,193.9701,193.8716,193.9011,2754.0
2023-12-18 13:55:00,196.68,196.71,196.63,196.63,1990.0,193.7927,193.8223,193.7435,193.7435,1990.0
2023-12-18 14:00:00,196.65,196.81,196.65,196.79,2110.0,193.7632,193.9208,193.7632,193.9011,2110.0
2023-12-18 14:05:00,196.81,196.86,196.75,196.81,2767.0,193.9208,193.9701,193.8617,193.9208,2767.0
2023-12-18 14:10:00,196.82,196.89,196.78,196.86,2379.0,193.9307,193.9997,193.8913,193.9701,2379.0
2023-12-18 14:15:00,196.92,196.99,196.82,196.96,2429.0,194.0292,194.0982,193.9307,194.0686,2429.0
2023-12-18 14:20:00,196.99,197.3,196.96,197.27,3905.0,194.0982,194.4036,194.0686,194.3741,3905.0
2023-12-18 14:25:00,197.28,197.28,197.11,197.12,2985.0,194.3839,194.3839,194.2164,194.2263,2985.0
2023-12-18 14:30:00,197.11,197.15,196.83,196.83,2648.0,194.2164,194.2558,193.9405,193.9405,2648.0
2023-12-18 14:35:00,196.81,196.97,196.8,196.89,2218.0,193.9208,194.0785,193.911,193.9997,2218.0
2023-12-18 14:40:00,196.87,196.91,196.71,196.81,4656.0,193.98,194.0194,193.8223,193.9208,4656.0
2023-12-18 14:45:00,196.82,196.88,196.69,196.75,7048.0,193.9307,193.9898,193.8026,193.8617,7048.0
2023-12-18 14:50:00,196.79,196.81,196.74,196.77,3140.0,193.9011,193.9208,193.8519,193.8814,3140.0
2023-12-18 14:55:00,196.8,196.83,196.75,196.8,2550.0,193.911,193.9405,193.8617,193.911,2550.0
2023-12-18 15:00:00,196.76,196.83,196.67,196.81,5413.0,193.8716,193.9405,193.7829,193.9208,5413.0
2023-12-18 15:05:00,196.72,196.77,196.62,196.67,3941.0,193.8322,193.8814,193.7336,193.7829,3941.0
2023-12-18 15:10:00,196.7,196.85,196.65,196.84,2338.0,193.8124,193.9602,193.7632,193.9504,2338.0
2023-12-18 15:15:00,196.86,196.88,196.73,196.73,2578.0,193.9701,193.9898,193.842,193.842,2578.0
2023-12-18 15:20:00,196.73,196.84,196.72,196.78,4355.0,193.842,193.9504,193.8322,193.8913,4355.0
2023-12-18 15:25:00,196.78,196.85,196.74,196.74,2745.0,193.8913,193.9602,193.8519,193.8519,2745.0
2023-12-18 15:30:00,196.73,196.86,196.72,196.86,3668.0,193.842,193.9701,193.8322,193.9701,3668.0
2023-12-18 15:35:00,196.84,196.95,196.84,196.89,4131.0,193.9504,194.0588,193.9504,193.9997,4131.0
2023-12-18 15:40:00,196.98,197.05,196.9,197.0,8431.0,194.0883,194.1573,194.0095,194.108,8431.0
2023-12-18 15:45:00,197.02,197.02,196.85,196.86,4782.0,194.1277,194.1277,193.9602,193.9701,4782.0
2023-12-18 15:50:00,196.9,197.02,196.84,197.02,9513.0,194.0095,194.1277,193.9504,194.1277,9513.0
2023-12-18 15:55:00,197.03,197.03,196.61,196.79,46331.0,194.1376,194.1376,193.7238,193.9011,46331.0
2023-12-19 09:30:00,197.14,197.71,197.02,197.51,20908.0,194.246,194.8076,194.1277,194.6106,20908.0
2023-12-19 09:35:00,197.44,198.2,197.44,197.53,5568.0,194.5416,195.2904,194.5416,194.6303,5568.0
2023-12-19 09:40:00,197.71,197.78,197.45,197.58,3137.0,194.8076,194.8766,194.5514,194.6795,3137.0
2023-12-19 09:45:00,197.45,197.77,197.11,197.71,6345.0,194.5514,194.8667,194.2164,194.8076,6345.0
2023-12-19 09:50:00,197.75,197.91,197.67,197.76,3408.0,194.847,195.0047,194.7682,194.8569,3408.0
2023-12-19 09:55:00,197.71,197.83,197.54,197.61,5522.0,194.8076,194.9259,194.6401,194.7091,5522.0
2023-12-19 10:00:00,197.76,197.76,197.37,197.71,7928.0,194.8569,194.8569,194.4726,194.8076,7928.0
2023-12-19 10:05:00,197.66,197.83,197.6,197.74,5231.0,194.7584,194.9259,194.6992,194.8372,5231.0
2023-12-19 10:10:00,197.79,197.79,197.55,197.63,2217.0,194.8864,194.8864,194.65,194.7288,2217.0
2023-12-19 10:15:00,197.67,197.77,197.67,197.7,629.0,194.7682,194.8667,194.7682,194.7978,629.0
2023-12-19 10:20:00,197.64,197.73,197.62,197.63,400.0,194.7386,194.8273,194.7189,194.7288,400.0
2023-12-19 10:25:00,197.72,197.72,197.59,197.66,2431.0,194.8175,194.8175,194.6894,194.7584,2431.0
2023-12-19 10:30:00,197.59,197.59,197.29,197.36,1900.0,194.6894,194.6894,194.3938,194.4628,1900.0
2023-12-19 10:35:00,197.32,197.43,197.24,197.42,4022.0,194.4233,194.5317,194.3445,194.5219,4022.0
2023-12-19 10:40:00,197.46,197.48,197.21,197.24,2446.0,194.5613,194.581,194.315,194.3445,2446.0
2023-12-19 10:45:00,197.24,197.32,197.11,197.12,2955.0,194.3445,194.4233,194.2164,194.2263,2955.0
2023-12-19 10:50:00,197.11,197.19,196.96,197.05,4383.0,194.2164,194.2953,194.0686,194.1573,4383.0
2023-12-19 10:55:00,197.04,197.38,197.04,197.38,3579.0,194.1475,194.4825,194.1475,194.4825,3579.0
2023-12-19 11:00:00,197.4,197.4,197.15,197.17,5202.0,194.5022,194.5022,194.2558,194.2755,5202.0
2023-12-19 11:05:00,197.19,197.34,197.14,197.34,3288.0,194.2953,194.4431,194.246,194.4431,3288.0
2023-12-19 11:10:00,197.34,197.41,197.3,197.38,3090.0,194.4431,194.512,194.4036,194.4825,3090.0
2023-12-19 11:15:00,197.41,197.56,197.37,197.37,3320.0,194.512,194.6598,194.4726,194.4726,3320.0
2023-12-19 11:20:00,197.31,197.5,197.3,197.45,2938.0,194.4135,194.6007,194.4036,194.5514,2938.0
2023-12-19 11:25:00,197.5,197.77,197.43,197.68,3698.0,194.6007,194.8667,194.5317,194.7781,3698.0
2023-12-19 11:30:00,197.62,197.62,197.37,197.37,932.0,194.7189,194.7189,194.4726,194.4726,932.0
2023-12-19 11:35:00,197.42,197.55,197.33,197.41,3343.0,194.5219,194.65,194.4332,194.512,3343.0
2023-12-19 11:40:00,197.45,197.73,197.45,197.67,2422.0,194.5514,194.8273,194.5514,194.7682,2422.0
2023-12-19 11:45:00,197.68,197.81,197.58,197.81,3397.0,194.7781,194.9062,194.6795,194.9062,3397.0
2023-12-19 11:50:00,197.81,197.82,197.69,197.74,3042.0,194.9062,194.916,194.7879,194.8372,3042.0
2023-12-19 11:55:00,197.7,197.83,197.68,197.81,2759.0,194.7978,194.9259,194.7781,194.9062,2759.0
2023-12-19 12:00:00,197.81,197.98,197.76,197.9,2991.0,194.9062,195.0737,194.8569,194.9948,2991.0
2023-12-19 12:05:00,197.78,197.86,197.78,197.78,1304.0,194.8766,194.9554,194.8766,194.8766,1304.0
2023-12-19 12:10:00,197.83,197.92,197.64,197.64,4111.0,194.9259,195.0145,194.7386,194.7386,4111.0
2023-12-19 12:15:00,197.6,197.63,197.53,197.6,1150.0,194.6992,194.7288,194.6303,194.6992,1150.0
2023-12-19 12:20:00,197.59,197.68,197.42,197.5,7746.0,194.6894,194.7781,194.5219,194.6007,7746.0
2023-12-19 12:25:00,197.46,197.46,197.37,197.4,2502.0,194.5613,194.5613,194.4726,194.5022,2502.0
2023-12-19 12:30:00,197.35,197.35,196.96,197.21,8515.0,194.4529,194.4529,194.0686,194.315,8515.0
2023-12-19 12:35:00,197.1,197.36,197.1,197.24,1300.0,194.2066,194.4628,194.2066,194.3445,1300.0
2023-12-19 12:40:00,197.21,197.21,197.07,197.09,2056.0,194.315,194.315,194.177,194.1967,2056.0
2023-12-19 12:45:00,197.07,197.14,197.07,197.09,867.0,194.177,194.246,194.177,194.1967,867.0
2023-12-19 12:50:00,197.14,197.22,197.09,197.22,2532.0,194.246,194.3248,194.1967,194.3248,2532.0
2023-12-19 12:55:00,197.13,197.23,197.04,197.04,3433.0,194.2361,194.3347,194.1475,194.1475,3433.0
2023-12-19 13:00:00,197.08,197.08,196.93,196.97,1240.0,194.1869,194.1869,194.0391,194.0785,1240.0
2023-12-19 13:05:00,196.99,197.07,196.9,196.98,3328.0,194.0982,194.177,194.0095,194.0883,3328.0
2023-12-19 13:10:00,196.89,196.98,196.89,196.96,3684.0,193.9997,194.0883,193.9997,194.0686,3684.0
2023-12-19 13:15:00,196.9,196.91,196.82,196.82,1209.0,194.0095,194.0194,193.9307,193.9307,1209.0
2023-12-19 13:20:00,196.83,197.07,196.83,197.02,4320.0,193.9405,194.177,193.9405,194.1277,4320.0
2023-12-19 13:25:00,197.02,197.02,196.89,197.0,2070.0,194.1277,194.1277,193.9997,194.108,2070.0
2023-12-19 13:30:00,197.06,197.09,197.0,197.01,1814.0,194.1672,194.1967,194.108,194.1179,1814.0
2023-12-19 13:35:00,196.99,197.1,196.99,197.04,2868.0,194.0982,194.2066,194.0982,194.1475,2868.0
2023-12-19 13:40:00,197.06,197.14,197.04,197.09,3655.0,194.1672,194.246,194.1475,194.1967,3655.0
2023-12-19 13:45:00,197.03,197.21,197.03,197.11,1749.0,194.1376,194.315,194.1376,194.2164,1749.0
2023-12-19 13:50:00,197.08,197.13,197.02,197.03,938.0,194.1869,194.2361,194.1277,194.1376,938.0
2023-12-19 13:55:00,197.11,197.22,197.01,197.22,3550.0,194.2164,194.3248,194.1179,194.3248,3550.0
2023-12-19 14:00:00,197.18,197.22,197.12,197.2,2329.0,194.2854,194.3248,194.2263,194.3051,2329.0
2023-12-19 14:05:00,197.16,197.27,197.11,197.22,5004.0,194.2657,194.3741,194.2164,194.3248,5004.0
2023-12-19 14:10:00,197.23,197.47,197.2,197.3,3911.0,194.3347,194.5711,194.3051,194.4036,3911.0
2023-12-19 14:15:00,197.21,197.26,197.19,197.19,1579.0,194.315,194.3642,194.2953,194.2953,1579.0
2023-12-19 14:20:00,197.18,197.26,197.09,197.21,2263.0,194.2854,194.3642,194.1967,194.315,2263.0
2023-12-19 14:25:00,197.25,197.26,197.14,197.21,3222.0,194.3544,194.3642,194.246,194.315,3222.0
2023-12-19 14:30:00,197.23,197.29,197.17,197.21,2807.0,194.3347,194.3938,194.2755,194.315,2807.0
2023-12-19 14:35:00,197.21,197.25,197.17,197.21,2309.0,194.315,194.3544,194.2755,194.315,2309.0
2023-12-19 14:40:00,197.17,197.17,196.99,197.0,1500.0,194.2755,194.2755,194.0982,194.108,1500.0
2023-12-19 14:45:00,197.05,197.06,196.88,196.89,2056.0,194.1573,194.1672,193.9898,193.9997,2056.0
2023-12-19 14:50:00,196.88,196.88,196.69,196.71,12659.0,193.9898,193.9898,193.8026,193.8223,12659.0
2023-12-19 14:55:00,196.73,196.77,196.68,196.73,4877.0,193.842,193.8814,193.7927,193.842,4877.0
2023-12-19 15:00:00,196.75,196.91,196.75,196.8,8459.0,193.8617,194.0194,193.8617,193.911,8459.0
2023-12-19 15:05:00,196.78,196.78,196.63,196.75,2668.0,193.8913,193.8913,193.7435,193.8617,2668.0
2023-12-19 15:10:00,196.72,196.78,196.66,196.72,2744.0,193.8322,193.8913,193.773,193.8322,2744.0
2023-12-19 15:15:00,196.71,196.89,196.61,196.89,4358.0,193.8223,193.9997,193.7238,193.9997,4358.0
2023-12-19 15:20:00,196.88,196.89,196.74,196.78,2417.0,193.9898,193.9997,193.8519,193.8913,2417.0
2023-12-19 15:25:00,196.75,196.85,196.69,196.84,3074.0,193.8617,193.9602,193.8026,193.9504,3074.0
2023-12-19 15:30:00,196.84,196.89,196.76,196.84,4839.0,193.9504,193.9997,193.8716,193.9504,4839.0
2023-12-19 15:35:00,196.84,196.86,196.77,196.83,5488.0,193.9504,193.9701,193.8814,193.9405,5488.0
2023-12-19 15:40:00,196.86,197.0,196.86,196.93,6527.0,193.9701,194.108,193.9701,194.0391,6527.0
2023-12-19 15:45:00,196.91,196.91,196.7,196.75,7674.0,194.0194,194.0194,193.8124,193.8617,7674.0
2023-12-19 15:50:00,196.78,196.78,196.38,196.54,18392.0,193.8913,193.8913,193.4971,193.6548,18392.0
2023-12-19 15:55:00,196.54,197.01,196.52,196.82,54464.0,193.6548,194.1179,193.6351,193.9307,54464.0
2023-12-20 09:30:00,196.43,196.93,195.89,196.93,21557.0,193.5464,194.0391,193.0143,194.0391,21557.0
2023-12-20 09:35:00,196.77,196.8,196.23,196.58,3664.0,193.8814,193.911,193.3493,193.6942,3664.0
2023-12-20 09:40:00,196.57,196.85,196.27,196.66,3645.0,193.6844,193.9602,193.3888,193.773,3645.0
2023-12-20 09:45:00,196.78,196.86,196.34,196.59,14771.0,193.8913,193.9701,193.4577,193.7041,14771.0
2023-12-20 09:50:00,196.81,196.81,196.45,196.57,7692.0,193.9208,193.9208,193.5661,193.6844,7692.0
2023-12-20 09:55:00,196.44,196.88,196.25,196.57,11532.0,193.5563,193.9898,193.3691,193.6844,11532.0
2023-12-20 10:00:00,196.68,196.95,196.57,196.83,20230.0,193.7927,194.0588,193.6844,193.9405,20230.0
2023-12-20 10:05:00,196.8,196.96,196.61,196.96,2099.0,193.911,194.0686,193.7238,194.0686,2099.0
2023-12-20 10:10:00,196.91,196.97,196.91,196.95,925.0,194.0194,194.0785,194.0194,194.0588,925.0
2023-12-20 10:15:00,196.93,197.06,196.91,196.91,1476.0,194.0391,194.1672,194.0194,194.0194,1476.0
2023-12-20 10:20:00,197.0,197.01,196.67,196.67,4835.0,194.108,194.1179,193.7829,193.7829,4835.0
2023-12-20 10:25:00,196.71,196.8,196.62,196.74,3456.0,193.8223,193.911,193.7336,193.8519,3456.0
2023-12-20 10:30:00,196.83,197.2,196.83,196.94,10548.0,193.9405,194.3051,193.9405,194.0489,10548.0
2023-12-20 10:35:00,196.97,197.1,196.97,197.03,2976.0,194.0785,194.2066,194.0785,194.1376,2976.0
2023-12-20 10:40:00,197.03,197.08,196.88,197.03,3958.0,194.1376,194.1869,193.9898,194.1376,3958.0
2023-12-20 10:45:00,197.03,197.21,196.97,197.11,7437.0,194.1376,194.315,194.0785,194.2164,7437.0
2023-12-20 10:50:00,197.15,197.41,197.12,197.29,2884.0,194.2558,194.512,194.2263,194.3938,2884.0
2023-12-20 10:55:00,197.37,197.42,197.24,197.42,3075.0,194.4726,194.5219,194.3445,194.5219,3075.0
2023-12-20 11:00:00,197.42,197.42,197.24,197.42,4860.0,194.5219,194.5219,194.3445,194.5219,4860.0
2023-12-20 11:05:00,197.41,197.41,197.24,197.31,2993.0,194.512,194.512,194.3445,194.4135,2993.0
2023-12-20 11:10:00,197.21,197.48,197.21,197.4,7419.0,194.315,194.581,194.315,194.5022,7419.0
2023-12-20 11:15:00,197.44,197.57,197.35,197.36,5305.0,194.5416,194.6697,194.4529,194.4628,5305.0
2023-12-20 11:20:00,197.39,197.4,197.31,197.31,3227.0,194.4923,194.5022,194.4135,194.4135,3227.0
2023-12-20 11:25:00,197.36,197.36,197.24,197.3,5995.0,194.4628,194.4628,194.3445,194.4036,5995.0
2023-12-20 11:30:00,197.35,197.36,197.16,197.24,3137.0,194.4529,194.4628,194.2657,194.3445,3137.0
2023-12-20 11:35:00,197.19,197.23,197.15,197.21,1597.0,194.2953,194.3347,194.2558,194.315,1597.0
2023-12-20 11:40:00,197.15,197.24,197.11,197.24,1636.0,194.2558,194.3445,194.2164,194.3445,1636.0
2023-12-20 11:45:00,197.17,197.26,197.17,197.21,1300.0,194.2755,194.3642,194.2755,194.315,1300.0
2023-12-20 11:50:00,197.25,197.3,197.2,197.25,3200.0,194.3544,194.4036,194.3051,194.3544,3200.0
2023-12-20 11:55:00,197.29,197.3,197.12,197.13,4082.0,194.3938,194.4036,194.2263,194.2361,4082.0
2023-12-20 12:00:00,197.14,197.14,196.95,196.95,2673.0,194.246,194.246,194.0588,194.0588,2673.0
2023-12-20 12:05:00,196.86,196.86,196.8,196.81,844.0,193.9701,193.9701,193.911,193.9208,844.0
2023-12-20 12:10:00,196.78,196.88,196.72,196.79,9476.0,193.8913,193.9898,193.8322,193.9011,9476.0
2023-12-20 12:15:00,196.79,196.92,196.74,196.89,11187.0,193.9011,194.0292,193.8519,193.9997,11187.0
2023-12-20 12:20:00,196.75,196.88,196.68,196.72,5280.0,193.8617,193.9898,193.7927,193.8322,5280.0
2023-12-20 12:25:00,196.72,196.79,196.68,196.72,41355.0,193.8322,193.9011,193.7927,193.8322,41355.0
2023-12-20 12:30:00,196.63,196.76,196.62,196.64,3622.0,193.7435,193.8716,193.7336,193.7533,3622.0
2023-12-20 12:35:00,196.51,196.73,196.47,196.72,2754.0,193.6252,193.842,193.5858,193.8322,2754.0
2023-12-20 12:40:00,196.72,196.89,196.71,196.78,2756.0,193.8322,193.9997,193.8223,193.8913,2756.0
2023-12-20 12:45:00,196.84,196.84,196.71,196.71,3198.0,193.9504,193.9504,193.8223,193.8223,3198.0
2023-12-20 12:50:00,196.72,196.91,196.71,196.86,2322.0,193.8322,194.0194,193.8223,193.9701,2322.0
2023-12-20 12:55:00,196.85,197.04,196.85,197.01,4106.0,193.9602,194.1475,193.9602,194.1179,4106.0
2023-12-20 13:00:00,196.97,196.98,196.81,196.87,2244.0,194.0785,194.0883,193.9208,193.98,2244.0
2023-12-20 13:05:00,196.87,196.87,196.76,196.77,915.0,193.98,193.98,193.8716,193.8814,915.0
2023-12-20 13:10:00,196.77,196.87,196.74,196.78,1878.0,193.8814,193.98,193.8519,193.8913,1878.0
2023-12-20 13:15:00,196.81,196.89,196.69,196.8,2798.0,193.9208,193.9997,193.8026,193.911,2798.0
2023-12-20 13:20:00,196.82,196.82,196.72,196.72,819.0,193.9307,193.9307,193.8322,193.8322,819.0
2023-12-20 13:25:00,196.72,196.73,196.51,196.56,2235.0,193.8322,193.842,193.6252,193.6745,2235.0
2023-12-20 13:30:00,196.51,196.61,196.5,196.56,1600.0,193.6252,193.7238,193.6154,193.6745,1600.0
2023-12-20 13:35:00,196.56,196.68,196.45,196.64,4472.0,193.6745,193.7927,193.5661,193.7533,4472.0
2023-12-20 13:40:00,196.72,196.72,196.52,196.66,2730.0,193.8322,193.8322,193.6351,193.773,2730.0
2023-12-20 13:45:00,196.59,196.62,196.54,196.56,2600.0,193.7041,193.7336,193.6548,193.6745,2600.0
2023-12-20 13:50:00,196.62,196.73,196.56,196.58,4808.0,193.7336,193.842,193.6745,193.6942,4808.0
2023-12-20 13:55:00,196.5,196.69,196.5,196.57,2000.0,193.6154,193.8026,193.6154,193.6844,2000.0
2023-12-20 14:00:00,196.57,196.62,196.48,196.56,3212.0,193.6844,193.7336,193.5957,193.6745,3212.0
2023-12-20 14:05:00,196.56,196.74,196.55,196.68,3420.0,193.6745,193.8519,193.6646,193.7927,3420.0
2023-12-20 14:10:00,196.65,196.73,196.59,196.73,3657.0,193.7632,193.842,193.7041,193.842,3657.0
2023-12-20 14:15:00,196.73,196.73,196.63,196.71,5032.0,193.842,193.842,193.7435,193.8223,5032.0
2023-12-20 14:20:00,196.63,196.72,196.59,196.68,2937.0,193.7435,193.8322,193.7041,193.7927,2937.0
2023-12-20 14:25:00,196.65,196.66,196.58,196.66,1491.0,193.7632,193.773,193.6942,193.773,1491.0
2023-12-20 14:30:00,196.64,196.89,196.63,196.84,9168.0,193.7533,193.9997,193.7435,193.9504,9168.0
2023-12-20 14:35:00,196.89,196.95,196.57,196.57,2679.0,193.9997,194.0588,193.6844,193.6844,2679.0
2023-12-20 14:40:00,196.56,196.71,196.53,196.61,2007.0,193.6745,193.8223,193.6449,193.7238,2007.0
2023-12-20 14:45:00,196.67,196.74,196.5,196.5,2858.0,193.7829,193.8519,193.6154,193.6154,2858.0
2023-12-20 14:50:00,196.48,196.48,195.48,195.93,5007.0,193.5957,193.5957,192.6104,193.0537,5007.0
2023-12-20 14:55:00,196.03,196.12,195.44,195.45,3768.0,193.1523,193.241,192.5709,192.5808,3768.0
2023-12-20 15:00:00,195.44,195.44,195.17,195.25,5550.0,192.5709,192.5709,192.3049,192.3837,5550.0
2023-12-20 15:05:00,195.19,195.33,195.08,195.24,4469.0,192.3246,192.4626,192.2162,192.3739,4469.0
2023-12-20 15:10:00,195.29,195.69,195.29,195.32,4111.0,192.4231,192.8173,192.4231,192.4527,4111.0
2023-12-20 15:15:00,195.58,195.95,195.58,195.86,3895.0,192.7089,193.0735,192.7089,192.9848,3895.0
2023-12-20 15:20:00,195.87,195.94,195.71,195.71,3776.0,192.9946,193.0636,192.837,192.837,3776.0
2023-12-20 15:25:00,195.59,195.76,195.28,195.35,3248.0,192.7187,192.8862,192.4133,192.4823,3248.0
2023-12-20 15:30:00,195.45,195.55,195.37,195.45,3017.0,192.5808,192.6793,192.502,192.5808,3017.0
2023-12-20 15:35:00,195.36,195.5,195.26,195.37,4861.0,192.4921,192.6301,192.3936,192.502,4861.0
2023-12-20 15:40:00,195.37,195.64,195.36,195.54,6011.0,192.502,192.768,192.4921,192.6695,6011.0
2023-12-20 15:45:00,195.53,195.71,195.38,195.69,14218.0,192.6596,192.837,192.5118,192.8173,14218.0
2023-12-20 15:50:00,195.74,195.93,195.4,195.42,16034.0,192.8665,193.0537,192.5315,192.5512,16034.0
2023-12-20 15:55:00,195.37,195.37,194.83,194.87,91455.0,192.502,192.502,191.9699,192.0093,91455.0
2023-12-21 09:30:00,196.06,196.37,195.73,195.73,10308.0,193.1818,193.4873,192.8567,192.8567,10308.0
2023-12-21 09:35:00,195.84,196.24,195.84,196.21,1400.0,192.9651,193.3592,192.9651,193.3296,1400.0
2023-12-21 09:40:00,196.14,196.49,195.83,195.88,8001.0,193.2607,193.6055,192.9552,193.0045,8001.0
2023-12-21 09:45:00,195.98,196.8,195.98,196.8,4824.0,193.103,193.911,193.103,193.911,4824.0
2023-12-21 09:50:00,196.81,196.91,196.55,196.68,3953.0,193.9208,194.0194,193.6646,193.7927,3953.0
2023-12-21 09:55:00,196.66,196.84,196.65,196.84,2343.0,193.773,193.9504,193.7632,193.9504,2343.0
2023-12-21 10:00:00,196.75,196.81,196.28,196.28,5017.0,193.8617,193.9208,193.3986,193.3986,5017.0
2023-12-21 10:05:00,196.23,196.69,196.17,196.69,7054.0,193.3493,193.8026,193.2902,193.8026,7054.0
2023-12-21 10:10:00,196.75,197.0,196.62,196.9,6604.0,193.8617,194.108,193.7336,194.0095,6604.0
2023-12-21 10:15:00,196.8,197.02,196.74,196.85,6430.0,193.911,194.1277,193.8519,193.9602,6430.0
2023-12-21 10:20:00,197.01,197.31,197.01,197.31,8324.0,194.1179,194.4135,194.1179,194.4135,8324.0
2023-12-21 10:25:00,197.29,197.29,196.58,196.62,4130.0,194.3938,194.3938,193.6942,193.7336,4130.0
2023-12-21 10:30:00,196.71,197.04,196.65,197.03,9570.0,193.8223,194.1475,193.7632,194.1376,9570.0
2023-12-21 10:35:00,196.94,196.96,196.65,196.78,1800.0,194.0489,194.0686,193.7632,193.8913,1800.0
2023-12-21 10:40:00,196.87,197.04,196.72,196.99,2589.0,193.98,194.1475,193.8322,194.0982,2589.0
2023-12-21 10:45:00,197.08,197.08,196.78,196.86,4315.0,194.1869,194.1869,193.8913,193.9701,4315.0
2023-12-21 10:50:00,196.84,196.85,196.57,196.58,2286.0,193.9504,193.9602,193.6844,193.6942,2286.0
2023-12-21 10:55:00,196.58,196.62,196.44,196.49,1983.0,193.6942,193.7336,193.5563,193.6055,1983.0
2023-12-21 11:00:00,196.53,196.56,196.32,196.44,12861.0,193.6449,193.6745,193.438,193.5563,12861.0
2023-12-21 11:05:00,196.53,196.54,196.26,196.27,1200.0,193.6449,193.6548,193.3789,193.3888,1200.0
2023-12-21 11:10:00,196.25,196.34,195.96,195.96,3200.0,193.3691,193.4577,193.0833,193.0833,3200.0
2023-12-21 11:15:00,196.06,196.32,196.06,196.24,2405.0,193.1818,193.438,193.1818,193.3592,2405.0
2023-12-21 11:20:00,196.34,196.54,196.26,196.39,2250.0,193.4577,193.6548,193.3789,193.507,2250.0
2023-12-21 11:25:00,196.53,196.54,196.33,196.48,1000.0,193.6449,193.6548,193.4479,193.5957,1000.0
2023-12-21 11:30:00,196.5,196.51,196.31,196.44,3214.0,193.6154,193.6252,193.4282,193.5563,3214.0
2023-12-21 11:35:00,196.28,196.37,196.21,196.21,3512.0,193.3986,193.4873,193.3296,193.3296,3512.0
2023-12-21 11:40:00,196.16,196.2,195.93,195.94,6850.0,193.2804,193.3198,193.0537,193.0636,6850.0
2023-12-21 11:45:00,196.04,196.18,196.01,196.02,2444.0,193.1621,193.3001,193.1326,193.1424,2444.0
2023-12-21 11:50:00,196.06,196.07,195.95,196.07,1670.0,193.1818,193.1917,193.0735,193.1917,1670.0
2023-12-21 11:55:00,195.95,196.15,195.95,196.04,10408.0,193.0735,193.2705,193.0735,193.1621,10408.0
2023-12-21 12:00:00,196.04,196.09,195.76,195.76,5228.0,193.1621,193.2114,192.8862,192.8862,5228.0
2023-12-21 12:05:00,195.83,195.87,195.78,195.87,600.0,192.9552,192.9946,192.906,192.9946,600.0
2023-12-21 12:10:00,195.8,195.98,195.78,195.9,4041.0,192.9257,193.103,192.906,193.0242,4041.0
2023-12-21 12:15:00,195.92,195.97,195.76,195.97,2187.0,193.0439,193.0932,192.8862,193.0932,2187.0
2023-12-21 12:20:00,195.98,196.0,195.7,195.91,16559.0,193.103,193.1227,192.8271,193.034,16559.0
2023-12-21 12:25:00,195.84,195.85,195.75,195.78,1500.0,192.9651,192.9749,192.8764,192.906,1500.0
2023-12-21 12:30:00,195.9,196.26,195.89,195.91,14225.0,193.0242,193.3789,193.0143,193.034,14225.0
2023-12-21 12:35:00,195.84,196.03,195.77,195.98,4639.0,192.9651,193.1523,192.8961,193.103,4639.0
2023-12-21 12:40:00,196.07,196.35,196.07,196.34,2386.0,193.1917,193.4676,193.1917,193.4577,2386.0
2023-12-21 12:45:00,196.3,196.37,196.1,196.21,618.0,193.4183,193.4873,193.2213,193.3296,618.0
2023-12-21 12:50:00,196.21,196.21,195.89,195.9,1050.0,193.3296,193.3296,193.0143,193.0242,1050.0
2023-12-21 12:55:00,195.81,195.87,195.67,195.82,2487.0,192.9355,192.9946,192.7976,192.9454,2487.0
2023-12-21 13:00:00,195.81,195.93,195.81,195.86,1064.0,192.9355,193.0537,192.9355,192.9848,1064.0
2023-12-21 13:05:00,195.89,195.9,195.75,195.75,600.0,193.0143,193.0242,192.8764,192.8764,600.0
2023-12-21 13:10:00,195.73,195.83,195.67,195.68,1716.0,192.8567,192.9552,192.7976,192.8074,1716.0
2023-12-21 13:15:00,195.61,195.62,195.44,195.44,838.0,192.7384,192.7483,192.5709,192.5709,838.0
2023-12-21 13:20:00,195.31,195.73,195.26,195.66,1442.0,192.4429,192.8567,192.3936,192.7877,1442.0
2023-12-21 13:25:00,195.64,195.73,195.47,195.69,2514.0,192.768,192.8567,192.6005,192.8173,2514.0
2023-12-21 13:30:00,195.68,195.85,195.62,195.74,4088.0,192.8074,192.9749,192.7483,192.8665,4088.0
2023-12-21 13:35:00,195.8,195.94,195.77,195.93,1560.0,192.9257,193.0636,192.8961,193.0537,1560.0
2023-12-21 13:40:00,195.75,195.94,195.75,195.8,1836.0,192.8764,193.0636,192.8764,192.9257,1836.0
2023-12-21 13:45:00,195.86,195.96,195.81,195.96,2034.0,192.9848,193.0833,192.9355,193.0833,2034.0
2023-12-21 13:50:00,195.95,196.06,195.85,196.06,1389.0,193.0735,193.1818,192.9749,193.1818,1389.0
2023-12-21 13:55:00,196.09,196.25,196.0,196.05,5395.0,193.2114,193.3691,193.1227,193.172,5395.0
2023-12-21 14:00:00,196.16,196.17,196.0,196.0,1326.0,193.2804,193.2902,193.1227,193.1227,1326.0
2023-12-21 14:05:00,196.17,196.19,196.01,196.06,1154.0,193.2902,193.3099,193.1326,193.1818,1154.0
2023-12-21 14:10:00,196.06,196.24,195.95,195.97,2801.0,193.1818,193.3592,193.0735,193.0932,2801.0
2023-12-21 14:15:00,196.05,196.2,195.99,196.2,772.0,193.172,193.3198,193.1129,193.3198,772.0
2023-12-21 14:20:00,196.28,196.28,196.09,196.23,3332.0,193.3986,193.3986,193.2114,193.3493,3332.0
2023-12-21 14:25:00,196.23,196.48,196.23,196.38,3302.0,193.3493,193.5957,193.3493,193.4971,3302.0
2023-12-21 14:30:00,196.29,196.33,196.18,196.22,2173.0,193.4085,193.4479,193.3001,193.3395,2173.0
2023-12-21 14:35:00,196.19,196.23,196.08,196.17,1222.0,193.3099,193.3493,193.2015,193.2902,1222.0
2023-12-21 14:40:00,196.23,196.33,196.18,196.33,3585.0,193.3493,193.4479,193.3001,193.4479,3585.0
2023-12-21 14:45:00,196.27,196.36,196.14,196.23,3087.0,193.3888,193.4774,193.2607,193.3493,3087.0
2023-12-21 14:50:00,196.18,196.23,196.07,196.08,2229.0,193.3001,193.3493,193.1917,193.2015,2229.0
2023-12-21 14:55:00,195.95,196.02,195.91,195.96,1173.0,193.0735,193.1424,193.034,193.0833,1173.0
2023-12-21 15:00:00,196.09,196.15,196.01,196.05,1998.0,193.2114,193.2705,193.1326,193.172,1998.0
2023-12-21 15:05:00,195.96,196.0,195.91,195.92,1528.0,193.0833,193.1227,193.034,193.0439,1528.0
2023-12-21 15:10:00,195.95,196.15,195.94,196.08,705.0,193.0735,193.2705,193.0636,193.2015,705.0
2023-12-21 15:15:00,196.07,196.15,196.02,196.05,1838.0,193.1917,193.2705,193.1424,193.172,1838.0
2023-12-21 15:20:00,196.09,196.19,196.03,196.09,4069.0,193.2114,193.3099,193.1523,193.2114,4069.0
2023-12-21 15:25:00,196.14,196.39,196.13,196.38,3746.0,193.2607,193.507,193.2508,193.4971,3746.0
2023-12-21 15:30:00,196.48,196.55,196.35,196.49,3054.0,193.5957,193.6646,193.4676,193.6055,3054.0
2023-12-21 15:35:00,196.54,196.83,196.49,196.66,4431.0,193.6548,193.9405,193.6055,193.773,4431.0
2023-12-21 15:40:00,196.67,196.77,196.62,196.73,2639.0,193.7829,193.8814,193.7336,193.842,2639.0
2023-12-21 15:45:00,196.69,196.88,196.67,196.68,4999.0,193.8026,193.9898,193.7829,193.7927,4999.0
2023-12-21 15:50:00,196.71,196.83,196.58,196.66,12172.0,193.8223,193.9405,193.6942,193.773,12172.0
2023-12-21 15:55:00,196.69,196.95,196.65,196.9,36748.0,193.8026,194.0588,193.7632,194.0095,36748.0
2023-12-22 09:30:00,197.09,197.5,196.79,197.46,14901.0,194.1967,194.6007,193.9011,194.5613,14901.0
2023-12-22 09:35:00,197.39,197.62,197.39,197.62,300.0,194.4923,194.7189,194.4923,194.7189,300.0
2023-12-22 09:40:00,197.76,197.8,197.43,197.44,1874.0,194.8569,194.8963,194.5317,194.5416,1874.0
2023-12-22 09:45:00,197.28,197.34,197.28,197.33,500.0,194.3839,194.4431,194.3839,194.4332,500.0
2023-12-22 09:50:00,197.55,197.55,197.39,197.39,3146.0,194.65,194.65,194.4923,194.4923,3146.0
2023-12-22 09:55:00,197.18,197.35,197.18,197.35,700.0,194.2854,194.4529,194.2854,194.4529,700.0
2023-12-22 10:00:00,197.45,197.52,197.3,197.49,2631.0,194.5514,194.6204,194.4036,194.5908,2631.0
2023-12-22 10:05:00,197.57,197.57,197.32,197.49,4434.0,194.6697,194.6697,194.4233,194.5908,4434.0
2023-12-22 10:10:00,197.45,197.7,197.4,197.62,5161.0,194.5514,194.7978,194.5022,194.7189,5161.0
2023-12-22 10:15:00,197.6,197.6,197.4,197.5,1198.0,194.6992,194.6992,194.5022,194.6007,1198.0
2023-12-22 10:20:00,197.56,197.66,197.46,197.62,1006.0,194.6598,194.7584,194.5613,194.7189,1006.0
2023-12-22 10:25:00,197.59,197.8,197.59,197.8,725.0,194.6894,194.8963,194.6894,194.8963,725.0
2023-12-22 10:30:00,197.95,198.19,197.91,197.97,6500.0,195.0441,195.2806,195.0047,195.0638,6500.0
2023-12-22 10:35:00,197.99,197.99,197.72,197.74,1648.0,195.0835,195.0835,194.8175,194.8372,1648.0
2023-12-22 10:40:00,197.67,197.82,197.65,197.8,2882.0,194.7682,194.916,194.7485,194.8963,2882.0
2023-12-22 10:45:00,197.73,197.73,197.51,197.55,1800.0,194.8273,194.8273,194.6106,194.65,1800.0
2023-12-22 10:50:00,197.52,197.72,197.52,197.72,2205.0,194.6204,194.8175,194.6204,194.8175,2205.0
2023-12-22 10:55:00,197.79,197.79,197.56,197.56,2607.0,194.8864,194.8864,194.6598,194.6598,2607.0
2023-12-22 11:00:00,197.53,197.64,197.43,197.59,8297.0,194.6303,194.7386,194.5317,194.6894,8297.0
2023-12-22 11:05:00,197.48,197.77,197.47,197.77,3158.0,194.581,194.8667,194.5711,194.8667,3158.0
2023-12-22 11:10:00,197.75,197.77,197.68,197.75,1200.0,194.847,194.8667,194.7781,194.847,1200.0
2023-12-22 11:15:00,197.73,197.82,197.68,197.81,2309.0,194.8273,194.916,194.7781,194.9062,2309.0
2023-12-22 11:20:00,197.81,197.94,197.8,197.91,2857.0,194.9062,195.0342,194.8963,195.0047,2857.0
2023-12-22 11:25:00,197.91,198.07,197.85,198.0,2353.0,195.0047,195.1623,194.9456,195.0934,2353.0
2023-12-22 11:30:00,198.02,198.02,197.78,197.78,1939.0,195.1131,195.1131,194.8766,194.8766,1939.0
2023-12-22 11:35:00,197.72,197.73,197.6,197.64,1590.0,194.8175,194.8273,194.6992,194.7386,1590.0
2023-12-22 11:40:00,197.69,197.69,197.53,197.53,1531.0,194.7879,194.7879,194.6303,194.6303,1531.0
2023-12-22 11:45:00,197.48,197.67,197.47,197.52,5964.0,194.581,194.7682,194.5711,194.6204,5964.0
2023-12-22 11:50:00,197.59,197.6,197.42,197.54,5475.0,194.6894,194.6992,194.5219,194.6401,5475.0
2023-12-22 11:55:00,197.53,197.65,197.37,197.47,3173.0,194.6303,194.7485,194.4726,194.5711,3173.0
2023-12-22 12:00:00,197.46,197.58,197.43,197.45,2009.0,194.5613,194.6795,194.5317,194.5514,2009.0
2023-12-22 12:05:00,197.44,197.53,197.37,197.44,1300.0,194.5416,194.6303,194.4726,194.5416,1300.0
2023-12-22 12:10:00,197.37,197.45,197.33,197.45,2929.0,194.4726,194.5514,194.4332,194.5514,2929.0
2023-12-22 12:15:00,197.39,197.43,197.31,197.34,2506.0,194.4923,194.5317,194.4135,194.4431,2506.0
2023-12-22 12:20:00,197.32,197.64,197.32,197.55,3898.0,194.4233,194.7386,194.4233,194.65,3898.0
2023-12-22 12:25:00,197.52,197.69,197.52,197.69,3174.0,194.6204,194.7879,194.6204,194.7879,3174.0
2023-12-22 12:30:00,197.65,197.7,197.57,197.65,1893.0,194.7485,194.7978,194.6697,194.7485,1893.0
2023-12-22 12:35:00,197.59,197.69,197.58,197.68,1344.0,194.6894,194.7879,194.6795,194.7781,1344.0
2023-12-22 12:40:00,197.68,197.76,197.65,197.65,5043.0,194.7781,194.8569,194.7485,194.7485,5043.0
2023-12-22 12:45:00,197.75,197.84,197.75,197.81,2952.0,194.847,194.9357,194.847,194.9062,2952.0
2023-12-22 12:50:00,197.81,198.0,197.8,198.0,3781.0,194.9062,195.0934,194.8963,195.0934,3781.0
2023-12-22 12:55:00,198.07,198.07,197.92,197.97,1927.0,195.1623,195.1623,195.0145,195.0638,1927.0
2023-12-22 13:00:00,198.03,198.09,198.03,198.09,339.0,195.1229,195.182,195.1229,195.182,339.0
2023-12-22 13:05:00,198.06,198.18,198.03,198.18,2017.0,195.1525,195.2707,195.1229,195.2707,2017.0
2023-12-22 13:10:00,198.23,198.23,198.09,198.13,1621.0,195.32,195.32,195.182,195.2215,1621.0
2023-12-22 13:15:00,198.16,198.24,198.16,198.24,1719.0,195.251,195.3298,195.251,195.3298,1719.0
2023-12-22 13:20:00,198.24,198.32,198.19,198.32,1209.0,195.3298,195.4087,195.2806,195.4087,1209.0
2023-12-22 13:25:00,198.39,198.39,198.25,198.25,2374.0,195.4776,195.4776,195.3397,195.3397,2374.0
2023-12-22 13:30:00,198.27,198.35,198.22,198.26,813.0,195.3594,195.4382,195.3101,195.3495,813.0
2023-12-22 13:35:00,198.25,198.37,198.25,198.3,1628.0,195.3397,195.4579,195.3397,195.389,1628.0
2023-12-22 13:40:00,198.35,198.39,198.23,198.28,2901.0,195.4382,195.4776,195.32,195.3693,2901.0
2023-12-22 13:45:00,198.28,198.56,198.27,198.56,3075.0,195.3693,195.6451,195.3594,195.6451,3075.0
2023-12-22 13:50:00,198.59,198.68,198.52,198.52,1458.0,195.6747,195.7634,195.6057,195.6057,1458.0
2023-12-22 13:55:00,198.49,198.59,198.49,198.58,3181.0,195.5762,195.6747,195.5762,195.6648,3181.0
2023-12-22 14:00:00,198.5,198.56,198.44,198.44,2616.0,195.586,195.6451,195.5269,195.5269,2616.0
2023-12-22 14:05:00,198.24,198.24,197.99,197.99,1978.0,195.3298,195.3298,195.0835,195.0835,1978.0
2023-12-22 14:10:00,197.98,198.26,197.98,198.26,4231.0,195.0737,195.3495,195.0737,195.3495,4231.0
2023-12-22 14:15:00,198.23,198.26,197.84,197.99,4620.0,195.32,195.3495,194.9357,195.0835,4620.0
2023-12-22 14:20:00,198.02,198.16,197.69,197.7,3808.0,195.1131,195.251,194.7879,194.7978,3808.0
2023-12-22 14:25:00,197.73,197.76,197.6,197.6,2800.0,194.8273,194.8569,194.6992,194.6992,2800.0
2023-12-22 14:30:00,197.6,197.68,197.41,197.55,1740.0,194.6992,194.7781,194.512,194.65,1740.0
2023-12-22 14:35:00,197.66,197.91,197.57,197.91,1539.0,194.7584,195.0047,194.6697,195.0047,1539.0
2023-12-22 14:40:00,197.88,198.1,197.83,198.1,2762.0,194.9751,195.1919,194.9259,195.1919,2762.0
2023-12-22 14:45:00,198.14,198.22,198.04,198.21,3383.0,195.2313,195.3101,195.1328,195.3003,3383.0
2023-12-22 14:50:00,198.09,198.21,198.08,198.18,1579.0,195.182,195.3003,195.1722,195.2707,1579.0
2023-12-22 14:55:00,198.25,198.27,198.12,198.18,911.0,195.3397,195.3594,195.2116,195.2707,911.0
2023-12-22 15:00:00,198.25,198.31,198.02,198.07,3283.0,195.3397,195.3988,195.1131,195.1623,3283.0
2023-12-22 15:05:00,198.14,198.25,197.99,198.0,1846.0,195.2313,195.3397,195.0835,195.0934,1846.0
2023-12-22 15:10:00,197.98,198.04,197.93,198.0,2740.0,195.0737,195.1328,195.0244,195.0934,2740.0
2023-12-22 15:15:00,197.93,197.99,197.81,197.87,2734.0,195.0244,195.0835,194.9062,194.9653,2734.0
2023-12-22 15:20:00,197.87,197.89,197.77,197.89,1618.0,194.9653,194.985,194.8667,194.985,1618.0
2023-12-22 15:25:00,197.82,197.99,197.75,197.91,2345.0,194.916,195.0835,194.847,195.0047,2345.0
2023-12-22 15:30:00,197.93,197.97,197.7,197.77,3148.0,195.0244,195.0638,194.7978,194.8667,3148.0
2023-12-22 15:35:00,197.78,197.89,197.73,197.73,1610.0,194.8766,194.985,194.8273,194.8273,1610.0
2023-12-22 15:40:00,197.61,197.78,197.53,197.77,3526.0,194.7091,194.8766,194.6303,194.8667,3526.0
2023-12-22 15:45:00,197.75,197.76,197.66,197.68,1980.0,194.847,194.8569,194.7584,194.7781,1980.0
2023-12-22 15:50:00,197.71,198.0,197.67,197.91,9938.0,194.8076,195.0934,194.7682,195.0047,9938.0
2023-12-22 15:55:00,197.91,197.95,197.58,197.62,29425.0,195.0047,195.0441,194.6795,194.7189,29425.0
2023-12-26 09:30:00,197.61,198.37,197.61,198.05,6367.0,194.7091,195.4579,194.7091,195.1426,6367.0
2023-12-26 09:35:00,198.24,198.24,197.77,197.78,1138.0,195.3298,195.3298,194.8667,194.8766,1138.0
2023-12-26 09:40:00,197.74,197.81,197.48,197.81,1173.0,194.8372,194.9062,194.581,194.9062,1173.0
2023-12-26 09:45:00,197.96,198.14,197.79,198.13,1242.0,195.0539,195.2313,194.8864,195.2215,1242.0
2023-12-26 09:50:00,197.83,198.13,197.82,197.87,400.0,194.9259,195.2215,194.916,194.9653,400.0
2023-12-26 09:55:00,197.97,198.22,197.8,198.2,1730.0,195.0638,195.3101,194.8963,195.2904,1730.0
2023-12-26 10:00:00,198.23,198.27,198.11,198.25,3069.0,195.32,195.3594,195.2017,195.3397,3069.0
2023-12-26 10:05:00,198.21,198.23,197.95,197.96,3709.0,195.3003,195.32,195.0441,195.0539,3709.0
2023-12-26 10:10:00,197.94,198.14,197.9,198.09,3443.0,195.0342,195.2313,194.9948,195.182,3443.0
2023-12-26 10:15:00,198.13,198.18,197.96,198.06,18264.0,195.2215,195.2707,195.0539,195.1525,18264.0
2023-12-26 10:20:00,198.19,198.19,198.19,198.19,600.0,195.2806,195.2806,195.2806,195.2806,600.0
2023-12-26 10:25:00,198.29,198.32,198.19,198.2,3114.0,195.3791,195.4087,195.2806,195.2904,3114.0
2023-12-26 10:30:00,198.25,198.25,198.12,198.21,500.0,195.3397,195.3397,195.2116,195.3003,500.0
2023-12-26 10:35:00,198.21,198.3,198.21,198.29,2797.0,195.3003,195.389,195.3003,195.3791,2797.0
2023-12-26 10:40:00,198.25,198.34,198.17,198.18,1603.0,195.3397,195.4284,195.2609,195.2707,1603.0
2023-12-26 10:45:00,198.18,198.18,197.93,197.93,1946.0,195.2707,195.2707,195.0244,195.0244,1946.0
2023-12-26 10:50:00,197.86,198.22,197.86,198.05,10637.0,194.9554,195.3101,194.9554,195.1426,10637.0
2023-12-26 10:55:00,198.13,198.13,198.13,198.13,400.0,195.2215,195.2215,195.2215,195.2215,400.0
2023-12-26 11:00:00,198.13,198.13,198.03,198.09,2940.0,195.2215,195.2215,195.1229,195.182,2940.0
2023-12-26 11:05:00,198.09,198.21,198.09,198.15,1312.0,195.182,195.3003,195.182,195.2412,1312.0
2023-12-26 11:10:00,198.11,198.34,198.11,198.34,1918.0,195.2017,195.4284,195.2017,195.4284,1918.0
2023-12-26 11:15:00,198.4,198.41,198.25,198.27,1752.0,195.4875,195.4973,195.3397,195.3594,1752.0
2023-12-26 11:20:00,198.25,198.31,198.21,198.27,810.0,195.3397,195.3988,195.3003,195.3594,810.0
2023-12-26 11:25:00,198.22,198.28,198.18,198.28,2606.0,195.3101,195.3693,195.2707,195.3693,2606.0
2023-12-26 11:30:00,198.32,198.41,198.27,198.4,1182.0,195.4087,195.4973,195.3594,195.4875,1182.0
2023-12-26 11:35:00,198.48,198.48,198.33,198.33,922.0,195.5663,195.5663,195.4185,195.4185,922.0
2023-12-26 11:40:00,198.25,198.32,198.16,198.16,1423.0,195.3397,195.4087,195.251,195.251,1423.0
2023-12-26 11:45:00,198.27,198.4,198.21,198.27,2120.0,195.3594,195.4875,195.3003,195.3594,2120.0
2023-12-26 11:50:00,198.16,198.23,198.15,198.16,400.0,195.251,195.32,195.2412,195.251,400.0
2023-12-26 11:55:00,198.17,198.21,198.11,198.16,1869.0,195.2609,195.3003,195.2017,195.251,1869.0
2023-12-26 12:00:00,198.25,198.25,198.25,198.25,100.0,195.3397,195.3397,195.3397,195.3397,100.0
2023-12-26 12:05:00,198.15,198.26,198.15,198.25,1817.0,195.2412,195.3495,195.2412,195.3397,1817.0
2023-12-26 12:10:00,198.27,198.44,198.26,198.36,1631.0,195.3594,195.5269,195.3495,195.4481,1631.0
2023-12-26 12:15:00,198.44,198.5,198.44,198.49,300.0,195.5269,195.586,195.5269,195.5762,300.0
2023-12-26 12:20:00,198.39,198.6,198.39,198.6,2257.0,195.4776,195.6846,195.4776,195.6846,2257.0
2023-12-26 12:25:00,198.64,198.64,198.49,198.56,1625.0,195.724,195.724,195.5762,195.6451,1625.0
2023-12-26 12:30:00,198.51,198.54,198.46,198.53,1243.0,195.5959,195.6254,195.5466,195.6156,1243.0
2023-12-26 12:35:00,198.43,198.43,198.43,198.43,100.0,195.517,195.517,195.517,195.517,100.0
2023-12-26 12:40:00,198.39,198.53,198.39,198.49,2142.0,195.4776,195.6156,195.4776,195.5762,2142.0
2023-12-26 12:45:00,198.52,198.77,198.51,198.77,1777.0,195.6057,195.8521,195.5959,195.8521,1777.0
2023-12-26 12:50:00,198.72,198.72,198.6,198.6,761.0,195.8028,195.8028,195.6846,195.6846,761.0
2023-12-26 12:55:00,198.57,198.57,198.57,198.57,407.0,195.655,195.655,195.655,195.655,407.0
2023-12-26 13:00:00,198.57,198.57,198.54,198.55,710.0,195.655,195.655,195.6254,195.6353,710.0
2023-12-26 13:05:00,198.6,198.62,198.59,198.59,1058.0,195.6846,195.7043,195.6747,195.6747,1058.0
2023-12-26 13:10:00,198.62,198.66,198.59,198.59,652.0,195.7043,195.7437,195.6747,195.6747,652.0
2023-12-26 13:15:00,198.58,198.58,198.53,198.57,700.0,195.6648,195.6648,195.6156,195.655,700.0
2023-12-26 13:20:00,198.57,198.77,198.57,198.77,1756.0,195.655,195.8521,195.655,195.8521,1756.0
2023-12-26 13:25:00,198.76,198.78,198.7,198.74,1048.0,195.8422,195.8619,195.7831,195.8225,1048.0
2023-12-26 13:30:00,198.74,198.75,198.72,198.72,1208.0,195.8225,195.8324,195.8028,195.8028,1208.0
2023-12-26 13:35:00,198.71,198.71,198.7,198.7,400.0,195.7929,195.7929,195.7831,195.7831,400.0
2023-12-26 13:40:00,198.69,198.69,198.65,198.66,500.0,195.7732,195.7732,195.7338,195.7437,500.0
2023-12-26 13:45:00,198.71,198.8,198.71,198.74,2764.0,195.7929,195.8816,195.7929,195.8225,2764.0
2023-12-26 13:50:00,198.66,198.74,198.66,198.74,200.0,195.7437,195.8225,195.7437,195.8225,200.0
2023-12-26 13:55:00,198.73,198.73,198.65,198.69,477.0,195.8126,195.8126,195.7338,195.7732,477.0
2023-12-26 14:00:00,198.69,198.76,198.69,198.7,1381.0,195.7732,195.8422,195.7732,195.7831,1381.0
2023-12-26 14:05:00,198.71,198.83,198.7,198.72,1647.0,195.7929,195.9112,195.7831,195.8028,1647.0
2023-12-26 14:10:00,198.71,198.84,198.71,198.84,2333.0,195.7929,195.921,195.7929,195.921,2333.0
2023-12-26 14:15:00,198.84,198.89,198.77,198.89,1470.0,195.921,195.9703,195.8521,195.9703,1470.0
2023-12-26 14:20:00,198.89,198.92,198.83,198.83,2355.0,195.9703,195.9999,195.9112,195.9112,2355.0
2023-12-26 14:25:00,198.87,198.91,198.87,198.91,316.0,195.9506,195.99,195.9506,195.99,316.0
2023-12-26 14:30:00,198.9,198.97,198.82,198.91,2479.0,195.9801,196.0491,195.9013,195.99,2479.0
2023-12-26 14:35:00,198.85,198.94,198.85,198.94,800.0,195.9309,196.0196,195.9309,196.0196,800.0
2023-12-26 14:40:00,198.91,199.02,198.91,198.95,1400.0,195.99,196.0984,195.99,196.0294,1400.0
2023-12-26 14:45:00,198.98,199.04,198.97,199.04,780.0,196.059,196.1181,196.0491,196.1181,780.0
2023-12-26 14:50:00,199.01,199.06,198.95,199.01,2111.0,196.0885,196.1378,196.0294,196.0885,2111.0
2023-12-26 14:55:00,199.06,199.1,198.98,198.98,1492.0,196.1378,196.1772,196.059,196.059,1492.0
2023-12-26 15:00:00,199.03,199.09,198.94,199.09,1508.0,196.1082,196.1674,196.0196,196.1674,1508.0
2023-12-26 15:05:00,199.06,199.08,198.95,198.96,1659.0,196.1378,196.1575,196.0294,196.0393,1659.0
2023-12-26 15:10:00,198.97,198.97,198.94,198.94,669.0,196.0491,196.0491,196.0196,196.0196,669.0
2023-12-26 15:15:00,198.98,199.0,198.91,199.0,2082.0,196.059,196.0787,195.99,196.0787,2082.0
2023-12-26 15:20:00,199.0,199.21,198.96,199.16,4632.0,196.0787,196.2856,196.0393,196.2363,4632.0
2023-12-26 15:25:00,199.24,199.5,199.23,199.23,4089.0,196.3152,196.5713,196.3053,196.3053,4089.0
2023-12-26 15:30:00,199.22,199.25,199.15,199.19,2679.0,196.2955,196.325,196.2265,196.2659,2679.0
2023-12-26 15:35:00,199.2,199.32,199.07,199.07,6488.0,196.2757,196.394,196.1477,196.1477,6488.0
2023-12-26 15:40:00,199.0,199.03,198.98,199.03,3503.0,196.0787,196.1082,196.059,196.1082,3503.0
2023-12-26 15:45:00,199.0,199.17,198.94,198.96,9493.0,196.0787,196.2462,196.0196,196.0393,9493.0
2023-12-26 15:50:00,198.83,199.03,198.66,198.69,6075.0,195.9112,196.1082,195.7437,195.7732,6075.0
2023-12-26 15:55:00,198.73,198.79,198.45,198.74,46959.0,195.8126,195.8718,195.5368,195.8225,46959.0
2023-12-27 09:30:00,197.97,199.5,197.97,199.5,9631.0,195.0638,196.5713,195.0638,196.5713,9631.0
2023-12-27 09:35:00,199.39,199.39,198.15,198.4,5035.0,196.463,196.463,195.2412,195.4875,5035.0
2023-12-27 09:40:00,198.65,199.07,198.64,198.68,2246.0,195.7338,196.1477,195.724,195.7634,2246.0
2023-12-27 09:45:00,199.0,199.09,198.66,198.66,3425.0,196.0787,196.1674,195.7437,195.7437,3425.0
2023-12-27 09:50:00,198.84,199.02,198.77,198.79,2139.0,195.921,196.0984,195.8521,195.8718,2139.0
2023-12-27 09:55:00,198.8,199.35,198.65,198.78,7181.0,195.8816,196.4235,195.7338,195.8619,7181.0
2023-12-27 10:00:00,198.86,199.01,198.85,199.0,1045.0,195.9407,196.0885,195.9309,196.0787,1045.0
2023-12-27 10:05:00,199.08,199.35,198.96,199.35,2259.0,196.1575,196.4235,196.0393,196.4235,2259.0
2023-12-27 10:10:00,199.23,199.42,199.17,199.22,1657.0,196.3053,196.4925,196.2462,196.2955,1657.0
2023-12-27 10:15:00,199.2,199.33,199.15,199.22,2868.0,196.2757,196.4038,196.2265,196.2955,2868.0
2023-12-27 10:20:00,199.25,199.29,199.16,199.24,5735.0,196.325,196.3644,196.2363,196.3152,5735.0
2023-12-27 10:25:00,199.21,199.33,199.16,199.21,2326.0,196.2856,196.4038,196.2363,196.2856,2326.0
2023-12-27 10:30:00,199.28,199.49,199.28,199.3,1150.0,196.3546,196.5615,196.3546,196.3743,1150.0
2023-12-27 10:35:00,199.3,199.32,199.21,199.25,2864.0,196.3743,196.394,196.2856,196.325,2864.0
2023-12-27 10:40:00,199.21,199.21,198.9,198.96,1400.0,196.2856,196.2856,195.9801,196.0393,1400.0
2023-12-27 10:45:00,198.9,198.99,198.81,198.86,2264.0,195.9801,196.0688,195.8915,195.9407,2264.0
2023-12-27 10:50:00,198.92,199.29,198.92,199.12,1758.0,195.9999,196.3644,195.9999,196.1969,1758.0
2023-12-27 10:55:00,198.91,198.95,198.84,198.84,3233.0,195.99,196.0294,195.921,195.921,3233.0
2023-12-27 11:00:00,198.8,198.88,198.71,198.82,1907.0,195.8816,195.9604,195.7929,195.9013,1907.0
2023-12-27 11:05:00,198.84,198.92,198.68,198.76,2026.0,195.921,195.9999,195.7634,195.8422,2026.0
2023-12-27 11:10:00,198.68,198.82,198.68,198.73,1816.0,195.7634,195.9013,195.7634,195.8126,1816.0
2023-12-27 11:15:00,198.8,199.06,198.79,198.93,1750.0,195.8816,196.1378,195.8718,196.0097,1750.0
2023-12-27 11:20:00,199.03,199.08,198.99,199.08,1162.0,196.1082,196.1575,196.0688,196.1575,1162.0
2023-12-27 11:25:00,199.09,199.3,198.98,199.3,1253.0,196.1674,196.3743,196.059,196.3743,1253.0
2023-12-27 11:30:00,199.12,199.41,199.11,199.35,2757.0,196.1969,196.4827,196.1871,196.4235,2757.0
2023-12-27 11:35:00,199.48,199.48,199.29,199.3,325.0,196.5516,196.5516,196.3644,196.3743,325.0
2023-12-27 11:40:00,199.49,199.57,199.37,199.37,1680.0,196.5615,196.6403,196.4433,196.4433,1680.0
2023-12-27 11:45:00,199.53,199.53,199.45,199.48,700.0,196.6009,196.6009,196.5221,196.5516,700.0
2023-12-27 11:50:00,199.44,199.52,199.25,199.35,3012.0,196.5122,196.591,196.325,196.4235,3012.0
2023-12-27 11:55:00,199.28,199.4,199.27,199.4,551.0,196.3546,196.4728,196.3447,196.4728,551.0
2023-12-27 12:00:00,199.28,199.3,199.21,199.3,1068.0,196.3546,196.3743,196.2856,196.3743,1068.0
2023-12-27 12:05:00,199.28,199.28,199.04,199.23,3693.0,196.3546,196.3546,196.1181,196.3053,3693.0
2023-12-27 12:10:00,199.33,199.35,199.33,199.34,528.0,196.4038,196.4235,196.4038,196.4137,528.0
2023-12-27 12:15:00,199.39,199.48,199.25,199.25,1932.0,196.463,196.5516,196.325,196.325,1932.0
2023-12-27 12:20:00,199.24,199.32,199.16,199.26,950.0,196.3152,196.394,196.2363,196.3349,950.0
2023-12-27 12:25:00,199.19,199.26,199.12,199.12,1882.0,196.2659,196.3349,196.1969,196.1969,1882.0
2023-12-27 12:30:00,199.25,199.25,199.11,199.11,218.0,196.325,196.325,196.1871,196.1871,218.0
2023-12-27 12:35:00,199.12,199.26,199.04,199.04,2604.0,196.1969,196.3349,196.1181,196.1181,2604.0
2023-12-27 12:40:00,199.04,199.11,199.02,199.1,1322.0,196.1181,196.1871,196.0984,196.1772,1322.0
2023-12-27 12:45:00,199.22,199.25,199.17,199.25,1000.0,196.2955,196.325,196.2462,196.325,1000.0
2023-12-27 12:50:00,199.31,199.44,199.22,199.4,1890.0,196.3841,196.5122,196.2955,196.4728,1890.0
2023-12-27 12:55:00,199.48,199.48,199.25,199.36,1040.0,196.5516,196.5516,196.325,196.4334,1040.0
2023-12-27 13:00:00,199.37,199.5,199.37,199.5,1555.0,196.4433,196.5713,196.4433,196.5713,1555.0
2023-12-27 13:05:00,199.49,199.74,199.49,199.68,2517.0,196.5615,196.8078,196.5615,196.7487,2517.0
2023-12-27 13:10:00,199.74,199.74,199.48,199.65,780.0,196.8078,196.8078,196.5516,196.7191,780.0
2023-12-27 13:15:00,199.65,199.67,199.44,199.53,2849.0,196.7191,196.7388,196.5122,196.6009,2849.0
2023-12-27 13:20:00,199.45,199.5,199.34,199.41,1045.0,196.5221,196.5713,196.4137,196.4827,1045.0
2023-12-27 13:25:00,199.37,199.37,199.31,199.31,400.0,196.4433,196.4433,196.3841,196.3841,400.0
2023-12-27 13:30:00,199.31,199.39,199.2,199.2,1771.0,196.3841,196.463,196.2757,196.2757,1771.0
2023-12-27 13:35:00,199.2,199.2,199.2,199.2,0.0,196.2757,196.2757,196.2757,196.2757,0.0
2023-12-27 13:40:00,199.38,199.47,199.37,199.42,1310.0,196.4531,196.5418,196.4433,196.4925,1310.0
2023-12-27 13:45:00,199.47,199.47,199.32,199.32,1622.0,196.5418,196.5418,196.394,196.394,1622.0
2023-12-27 13:50:00,199.24,199.31,198.96,198.96,4587.0,196.3152,196.3841,196.0393,196.0393,4587.0
2023-12-27 13:55:00,198.98,199.07,198.91,199.0,3230.0,196.059,196.1477,195.99,196.0787,3230.0
2023-12-27 14:00:00,198.95,198.95,198.68,198.74,3707.0,196.0294,196.0294,195.7634,195.8225,3707.0
2023-12-27 14:05:00,198.74,198.85,198.63,198.85,1035.0,195.8225,195.9309,195.7141,195.9309,1035.0
2023-12-27 14:10:00,198.71,198.79,198.65,198.72,2504.0,195.7929,195.8718,195.7338,195.8028,2504.0
2023-12-27 14:15:00,198.79,198.79,198.75,198.75,200.0,195.8718,195.8718,195.8324,195.8324,200.0
2023-12-27 14:20:00,198.78,199.0,198.78,198.86,1509.0,195.8619,196.0787,195.8619,195.9407,1509.0
2023-12-27 14:25:00,198.99,199.09,198.89,199.02,2820.0,196.0688,196.1674,195.9703,196.0984,2820.0
2023-12-27 14:30:00,198.95,198.96,198.79,198.94,2659.0,196.0294,196.0393,195.8718,196.0196,2659.0
2023-12-27 14:35:00,198.84,198.85,198.73,198.84,621.0,195.921,195.9309,195.8126,195.921,621.0
2023-12-27 14:40:00,198.83,198.83,198.7,198.71,4106.0,195.9112,195.9112,195.7831,195.7929,4106.0
2023-12-27 14:45:00,198.9,198.9,198.73,198.78,500.0,195.9801,195.9801,195.8126,195.8619,500.0
2023-12-27 14:50:00,198.85,198.86,198.8,198.86,903.0,195.9309,195.9407,195.8816,195.9407,903.0
2023-12-27 14:55:00,198.77,198.88,198.76,198.88,1729.0,195.8521,195.9604,195.8422,195.9604,1729.0
2023-12-27 15:00:00,198.87,198.92,198.8,198.9,2518.0,195.9506,195.9999,195.8816,195.9801,2518.0
2023-12-27 15:05:00,198.81,198.94,198.75,198.94,2127.0,195.8915,196.0196,195.8324,196.0196,2127.0
2023-12-27 15:10:00,198.94,199.04,198.93,199.04,768.0,196.0196,196.1181,196.0097,196.1181,768.0
2023-12-27 15:15:00,198.92,199.14,198.92,199.14,923.0,195.9999,196.2166,195.9999,196.2166,923.0
2023-12-27 15:20:00,199.1,199.14,198.95,198.95,1452.0,196.1772,196.2166,196.0294,196.0294,1452.0
2023-12-27 15:25:00,198.89,198.95,198.81,198.93,2592.0,195.9703,196.0294,195.8915,196.0097,2592.0
2023-12-27 15:30:00,198.88,199.06,198.87,199.0,1477.0,195.9604,196.1378,195.9506,196.0787,1477.0
2023-12-27 15:35:00,199.01,199.03,198.9,198.99,4008.0,196.0885,196.1082,195.9801,196.0688,4008.0
2023-12-27 15:40:00,199.03,199.03,198.75,198.78,2797.0,196.1082,196.1082,195.8324,195.8619,2797.0
2023-12-27 15:45:00,198.75,198.75,198.57,198.66,4528.0,195.8324,195.8324,195.655,195.7437,4528.0
2023-12-27 15:50:00,198.62,198.84,198.5,198.83,10040.0,195.7043,195.921,195.586,195.9112,10040.0
2023-12-27 15:55:00,198.91,199.44,198.82,199.42,47244.0,195.99,196.5122,195.9013,196.4925,47244.0
2023-12-28 09:30:00,199.3,199.72,198.87,199.13,11301.0,196.3743,196.7881,195.9506,196.2068,11301.0
2023-12-28 09:35:00,199.15,199.43,199.15,199.3,606.0,196.2265,196.5024,196.2265,196.3743,606.0
2023-12-28 09:40:00,199.38,199.39,198.96,198.96,1033.0,196.4531,196.463,196.0393,196.0393,1033.0
2023-12-28 09:45:00,198.99,199.29,198.88,199.23,2693.0,196.0688,196.3644,195.9604,196.3053,2693.0
2023-12-28 09:50:00,199.23,199.46,199.16,199.43,1395.0,196.3053,196.5319,196.2363,196.5024,1395.0
2023-12-28 09:55:00,199.46,199.48,199.31,199.37,1008.0,196.5319,196.5516,196.3841,196.4433,1008.0
2023-12-28 10:00:00,199.55,199.55,199.39,199.39,970.0,196.6206,196.6206,196.463,196.463,970.0
2023-12-28 10:05:00,199.14,199.37,199.14,199.25,1300.0,196.2166,196.4433,196.2166,196.325,1300.0
2023-12-28 10:10:00,199.29,199.35,199.24,199.24,600.0,196.3644,196.4235,196.3152,196.3152,600.0
2023-12-28 10:15:00,199.24,199.36,199.2,199.28,901.0,196.3152,196.4334,196.2757,196.3546,901.0
2023-12-28 10:20:00,199.15,199.16,199.06,199.1,1575.0,196.2265,196.2363,196.1378,196.1772,1575.0
2023-12-28 10:25:00,199.1,199.26,199.05,199.26,2016.0,196.1772,196.3349,196.1279,196.3349,2016.0
2023-12-28 10:30:00,199.25,199.26,199.03,199.03,1144.0,196.325,196.3349,196.1082,196.1082,1144.0
2023-12-28 10:35:00,199.08,199.08,198.86,198.86,500.0,196.1575,196.1575,195.9407,195.9407,500.0
2023-12-28 10:40:00,198.92,199.0,198.85,198.85,1350.0,195.9999,196.0787,195.9309,195.9309,1350.0
2023-12-28 10:45:00,198.75,198.96,198.75,198.96,2488.0,195.8324,196.0393,195.8324,196.0393,2488.0
2023-12-28 10:50:00,198.97,199.0,198.8,198.8,1100.0,196.0491,196.0787,195.8816,195.8816,1100.0
2023-12-28 10:55:00,198.8,198.82,198.67,198.82,1136.0,195.8816,195.9013,195.7535,195.9013,1136.0
2023-12-28 11:00:00,198.8,198.8,198.78,198.78,200.0,195.8816,195.8816,195.8619,195.8619,200.0
2023-12-28 11:05:00,198.77,198.84,198.63,198.64,1856.0,195.8521,195.921,195.7141,195.724,1856.0
2023-12-28 11:10:00,198.7,198.7,198.68,198.68,200.0,195.7831,195.7831,195.7634,195.7634,200.0
2023-12-28 11:15:00,198.64,198.77,198.63,198.77,900.0,195.724,195.8521,195.7141,195.8521,900.0
2023-12-28 11:20:00,198.71,198.72,198.57,198.57,689.0,195.7929,195.8028,195.655,195.655,689.0
2023-12-28 11:25:00,198.63,198.85,198.62,198.76,1661.0,195.7141,195.9309,195.7043,195.8422,1661.0
2023-12-28 11:30:00,198.78,198.91,198.75,198.75,1025.0,195.8619,195.99,195.8324,195.8324,1025.0
2023-12-28 11:35:00,198.62,198.81,198.62,198.81,1000.0,195.7043,195.8915,195.7043,195.8915,1000.0
2023-12-28 11:40:00,198.89,198.89,198.84,198.84,510.0,195.9703,195.9703,195.921,195.921,510.0
2023-12-28 11:45:00,198.81,198.96,198.71,198.89,1513.0,195.8915,196.0393,195.7929,195.9703,1513.0
2023-12-28 11:50:00,198.95,198.95,198.87,198.91,1157.0,196.0294,196.0294,195.9506,195.99,1157.0
2023-12-28 11:55:00,198.92,199.0,198.89,198.9,1141.0,195.9999,196.0787,195.9703,195.9801,1141.0
2023-12-28 12:00:00,198.92,199.0,198.89,198.9,1800.0,195.9999,196.0787,195.9703,195.9801,1800.0
2023-12-28 12:05:00,199.0,199.04,198.91,198.92,1771.0,196.0787,196.1181,195.99,195.9999,1771.0
2023-12-28 12:10:00,198.95,199.01,198.88,198.88,1105.0,196.0294,196.0885,195.9604,195.9604,1105.0
2023-12-28 12:15:00,198.82,199.0,198.81,198.88,1454.0,195.9013,196.0787,195.8915,195.9604,1454.0
2023-12-28 12:20:00,198.96,199.03,198.9,198.97,3556.0,196.0393,196.1082,195.9801,196.0491,3556.0
2023-12-28 12:25:00,199.06,199.06,198.93,198.94,274.0,196.1378,196.1378,196.0097,196.0196,274.0
2023-12-28 12:30:00,198.88,198.99,198.88,198.98,600.0,195.9604,196.0688,195.9604,196.059,600.0
2023-12-28 12:35:00,198.92,199.01,198.91,198.99,1951.0,195.9999,196.0885,195.99,196.0688,1951.0
2023-12-28 12:40:00,199.02,199.02,198.91,198.98,3585.0,196.0984,196.0984,195.99,196.059,3585.0
2023-12-28 12:45:00,199.07,199.07,199.0,199.05,1400.0,196.1477,196.1477,196.0787,196.1279,1400.0
2023-12-28 12:50:00,199.06,199.16,199.0,199.15,1447.0,196.1378,196.2363,196.0787,196.2265,1447.0
2023-12-28 12:55:00,199.19,199.19,199.09,199.11,3346.0,196.2659,196.2659,196.1674,196.1871,3346.0
2023-12-28 13:00:00,199.11,199.11,198.81,198.81,2690.0,196.1871,196.1871,195.8915,195.8915,2690.0
2023-12-28 13:05:00,198.8,199.04,198.74,198.92,2558.0,195.8816,196.1181,195.8225,195.9999,2558.0
2023-12-28 13:10:00,199.0,199.0,198.89,198.96,1520.0,196.0787,196.0787,195.9703,196.0393,1520.0
2023-12-28 13:15:00,198.93,199.01,198.84,198.93,831.0,196.0097,196.0885,195.921,196.0097,831.0
2023-12-28 13:20:00,198.94,198.98,198.88,198.98,1522.0,196.0196,196.059,195.9604,196.059,1522.0
2023-12-28 13:25:00,199.02,199.02,198.91,199.0,966.0,196.0984,196.0984,195.99,196.0787,966.0
2023-12-28 13:30:00,198.99,199.1,198.98,199.1,988.0,196.0688,196.1772,196.059,196.1772,988.0
2023-12-28 13:35:00,199.07,199.16,198.96,199.06,1915.0,196.1477,196.2363,196.0393,196.1378,1915.0
2023-12-28 13:40:00,198.98,199.05,198.9,198.9,3103.0,196.059,196.1279,195.9801,195.9801,3103.0
2023-12-28 13:45:00,198.9,199.03,198.88,198.92,2333.0,195.9801,196.1082,195.9604,195.9999,2333.0
2023-12-28 13:50:00,198.95,199.04,198.95,198.97,1789.0,196.0294,196.1181,196.0294,196.0491,1789.0
2023-12-28 13:55:00,198.96,198.96,198.85,198.96,400.0,196.0393,196.0393,195.9309,196.0393,400.0
2023-12-28 14:00:00,198.91,198.98,198.9,198.91,3008.0,195.99,196.059,195.9801,195.99,3008.0
2023-12-28 14:05:00,198.89,198.95,198.88,198.94,528.0,195.9703,196.0294,195.9604,196.0196,528.0
2023-12-28 14:10:00,198.98,199.18,198.95,199.11,2951.0,196.059,196.256,196.0294,196.1871,2951.0
2023-12-28 14:15:00,199.09,199.15,198.94,198.95,2476.0,196.1674,196.2265,196.0196,196.0294,2476.0
2023-12-28 14:20:00,199.01,199.17,198.96,199.17,1413.0,196.0885,196.2462,196.0393,196.2462,1413.0
2023-12-28 14:25:00,199.24,199.25,199.22,199.25,700.0,196.3152,196.325,196.2955,196.325,700.0
2023-12-28 14:30:00,199.25,199.32,199.09,199.23,3734.0,196.325,196.394,196.1674,196.3053,3734.0
2023-12-28 14:35:00,199.23,199.24,199.08,199.14,1920.0,196.3053,196.3152,196.1575,196.2166,1920.0
2023-12-28 14:40:00,199.17,199.21,199.07,199.14,3035.0,196.2462,196.2856,196.1477,196.2166,3035.0
2023-12-28 14:45:00,199.12,199.2,199.02,199.2,2387.0,196.1969,196.2757,196.0984,196.2757,2387.0
2023-12-28 14:50:00,199.13,199.21,199.07,199.07,1548.0,196.2068,196.2856,196.1477,196.1477,1548.0
2023-12-28 14:55:00,199.16,199.16,199.06,199.11,2171.0,196.2363,196.2363,196.1378,196.1871,2171.0
2023-12-28 15:00:00,199.15,199.17,199.01,199.16,3798.0,196.2265,196.2462,196.0885,196.2363,3798.0
2023-12-28 15:05:00,199.15,199.16,199.12,199.12,2505.0,196.2265,196.2363,196.1969,196.1969,2505.0
2023-12-28 15:10:00,199.12,199.12,198.97,198.99,2718.0,196.1969,196.1969,196.0491,196.0688,2718.0
2023-12-28 15:15:00,198.92,199.1,198.83,199.09,3153.0,195.9999,196.1772,195.9112,196.1674,3153.0
2023-12-28 15:20:00,199.08,199.17,198.96,199.03,3503.0,196.1575,196.2462,196.0393,196.1082,3503.0
2023-12-28 15:25:00,198.99,198.99,198.86,198.96,1396.0,196.0688,196.0688,195.9407,196.0393,1396.0
2023-12-28 15:30:00,198.97,199.01,198.92,198.93,2333.0,196.0491,196.0885,195.9999,196.0097,2333.0
2023-12-28 15:35:00,199.01,199.09,198.95,199.06,4287.0,196.0885,196.1674,196.0294,196.1378,4287.0
2023-12-28 15:40:00,199.06,199.16,198.94,199.14,6222.0,196.1378,196.2363,196.0196,196.2166,6222.0
2023-12-28 15:45:00,199.16,199.16,198.76,198.77,5783.0,196.2363,196.2363,195.8422,195.8521,5783.0
2023-12-28 15:50:00,198.84,199.06,198.75,198.75,11229.0,195.921,196.1378,195.8324,195.8324,11229.0
2023-12-28 15:55:00,198.75,198.98,198.7,198.95,35325.0,195.8324,196.059,195.7831,196.0294,35325.0
2023-12-29 09:30:00,198.79,198.94,198.53,198.9,9652.0,195.8718,196.0196,195.6156,195.9801,9652.0
2023-12-29 09:35:00,199.25,199.25,198.91,199.23,816.0,196.325,196.325,195.99,196.3053,816.0
2023-12-29 09:40:00,199.28,199.29,198.92,199.03,1800.0,196.3546,196.3644,195.9999,196.1082,1800.0
2023-12-29 09:45:00,199.0,199.02,198.62,198.62,3082.0,196.0787,196.0984,195.7043,195.7043,3082.0
2023-12-29 09:50:00,198.79,198.79,198.5,198.72,2275.0,195.8718,195.8718,195.586,195.8028,2275.0
2023-12-29 09:55:00,198.68,198.79,198.61,198.75,1807.0,195.7634,195.8718,195.6944,195.8324,1807.0
2023-12-29 10:00:00,198.96,199.11,198.93,199.0,1638.0,196.0393,196.1871,196.0097,196.0787,1638.0
2023-12-29 10:05:00,198.9,199.31,198.9,199.08,11065.0,195.9801,196.3841,195.9801,196.1575,11065.0
2023-12-29 10:10:00,199.13,199.31,198.95,199.04,4114.0,196.2068,196.3841,196.0294,196.1181,4114.0
2023-12-29 10:15:00,198.94,199.08,198.88,199.08,5138.0,196.0196,196.1575,195.9604,196.1575,5138.0
2023-12-29 10:20:00,199.11,199.26,198.91,199.23,4098.0,196.1871,196.3349,195.99,196.3053,4098.0
2023-12-29 10:25:00,199.12,199.19,198.93,198.93,3200.0,196.1969,196.2659,196.0097,196.0097,3200.0
2023-12-29 10:30:00,198.92,199.09,198.86,198.94,7169.0,195.9999,196.1674,195.9407,196.0196,7169.0
2023-12-29 10:35:00,198.97,199.07,198.89,198.9,1843.0,196.0491,196.1477,195.9703,195.9801,1843.0
2023-12-29 10:40:00,198.91,198.96,198.73,198.95,1125.0,195.99,196.0393,195.8126,196.0294,1125.0
2023-12-29 10:45:00,198.95,198.97,198.63,198.97,1259.0,196.0294,196.0491,195.7141,196.0491,1259.0
2023-12-29 10:50:00,198.91,198.91,198.78,198.86,625.0,195.99,195.99,195.8619,195.9407,625.0
2023-12-29 10:55:00,198.93,199.01,198.88,198.91,1504.0,196.0097,196.0885,195.9604,195.99,1504.0
2023-12-29 11:00:00,198.94,199.14,198.93,199.05,2402.0,196.0196,196.2166,196.0097,196.1279,2402.0
2023-12-29 11:05:00,199.03,199.06,198.99,199.02,1703.0,196.1082,196.1378,196.0688,196.0984,1703.0
2023-12-29 11:10:00,198.92,199.0,198.87,198.88,1838.0,195.9999,196.0787,195.9506,195.9604,1838.0
2023-12-29 11:15:00,198.88,199.0,198.68,199.0,4205.0,195.9604,196.0787,195.7634,196.0787,4205.0
2023-12-29 11:20:00,198.81,198.9,198.71,198.84,1161.0,195.8915,195.9801,195.7929,195.921,1161.0
2023-12-29 11:25:00,198.93,198.93,198.61,198.64,3067.0,196.0097,196.0097,195.6944,195.724,3067.0
2023-12-29 11:30:00,198.52,198.71,198.51,198.61,1385.0,195.6057,195.7929,195.5959,195.6944,1385.0
2023-12-29 11:35:00,198.59,198.79,198.5,198.79,3884.0,195.6747,195.8718,195.586,195.8718,3884.0
2023-12-29 11:40:00,198.82,198.87,198.71,198.72,1089.0,195.9013,195.9506,195.7929,195.8028,1089.0
2023-12-29 11:45:00,198.89,198.9,198.89,198.9,200.0,195.9703,195.9801,195.9703,195.9801,200.0
2023-12-29 11:50:00,198.73,198.73,198.47,198.48,3646.0,195.8126,195.8126,195.5565,195.5663,3646.0
2023-12-29 11:55:00,198.67,198.72,198.55,198.55,1201.0,195.7535,195.8028,195.6353,195.6353,1201.0
2023-12-29 12:00:00,198.63,198.65,198.54,198.56,1125.0,195.7141,195.7338,195.6254,195.6451,1125.0
2023-12-29 12:05:00,198.49,198.63,198.41,198.48,2235.0,195.5762,195.7141,195.4973,195.5663,2235.0
2023-12-29 12:10:00,198.49,198.49,198.3,198.36,400.0,195.5762,195.5762,195.389,195.4481,400.0
2023-12-29 12:15:00,198.27,198.45,198.27,198.42,900.0,195.3594,195.5368,195.3594,195.5072,900.0
2023-12-29 12:20:00,198.48,198.51,198.24,198.34,1915.0,195.5663,195.5959,195.3298,195.4284,1915.0
2023-12-29 12:25:00,198.34,198.42,198.32,198.32,700.0,195.4284,195.5072,195.4087,195.4087,700.0
2023-12-29 12:30:00,198.28,198.44,198.28,198.44,2597.0,195.3693,195.5269,195.3693,195.5269,2597.0
2023-12-29 12:35:00,198.42,198.61,198.39,198.58,1863.0,195.5072,195.6944,195.4776,195.6648,1863.0
2023-12-29 12:40:00,198.52,198.66,198.46,198.46,1050.0,195.6057,195.7437,195.5466,195.5466,1050.0
2023-12-29 12:45:00,198.54,198.56,198.32,198.32,4314.0,195.6254,195.6451,195.4087,195.4087,4314.0
2023-12-29 12:50:00,198.29,198.5,198.29,198.45,1429.0,195.3791,195.586,195.3791,195.5368,1429.0
2023-12-29 12:55:00,198.47,198.54,198.45,198.5,5064.0,195.5565,195.6254,195.5368,195.586,5064.0
2023-12-29 13:00:00,198.5,198.64,198.42,198.63,2457.0,195.586,195.724,195.5072,195.7141,2457.0
2023-12-29 13:05:00,198.53,198.75,198.52,198.52,2166.0,195.6156,195.8324,195.6057,195.6057,2166.0
2023-12-29 13:10:00,198.51,198.55,198.44,198.44,1054.0,195.5959,195.6353,195.5269,195.5269,1054.0
2023-12-29 13:15:00,198.44,198.44,198.2,198.23,1311.0,195.5269,195.5269,195.2904,195.32,1311.0
2023-12-29 13:20:00,198.25,198.32,198.19,198.27,1962.0,195.3397,195.4087,195.2806,195.3594,1962.0
2023-12-29 13:25:00,198.18,198.23,198.15,198.19,1428.0,195.2707,195.32,195.2412,195.2806,1428.0
2023-12-29 13:30:00,198.24,198.36,198.15,198.24,2906.0,195.3298,195.4481,195.2412,195.3298,2906.0
2023-12-29 13:35:00,198.22,198.34,198.22,198.31,2189.0,195.3101,195.4284,195.3101,195.3988,2189.0
2023-12-29 13:40:00,198.31,198.43,198.3,198.4,2130.0,195.3988,195.517,195.389,195.4875,2130.0
2023-12-29 13:45:00,198.44,198.44,198.38,198.44,2050.0,195.5269,195.5269,195.4678,195.5269,2050.0
2023-12-29 13:50:00,198.46,198.51,198.31,198.31,1170.0,195.5466,195.5959,195.3988,195.3988,1170.0
2023-12-29 13:55:00,198.3,198.34,198.2,198.25,856.0,195.389,195.4284,195.2904,195.3397,856.0
2023-12-29 14:00:00,198.27,198.32,198.21,198.22,900.0,195.3594,195.4087,195.3003,195.3101,900.0
2023-12-29 14:05:00,198.22,198.36,198.21,198.34,1802.0,195.3101,195.4481,195.3003,195.4284,1802.0
2023-12-29 14:10:00,198.28,198.29,198.22,198.25,1186.0,195.3693,195.3791,195.3101,195.3397,1186.0
2023-12-29 14:15:00,198.24,198.34,198.23,198.3,500.0,195.3298,195.4284,195.32,195.389,500.0
2023-12-29 14:20:00,198.3,198.41,198.29,198.36,3574.0,195.389,195.4973,195.3791,195.4481,3574.0
2023-12-29 14:25:00,198.28,198.36,198.24,198.25,1261.0,195.3693,195.4481,195.3298,195.3397,1261.0
2023-12-29 14:30:00,198.29,198.46,198.29,198.45,2341.0,195.3791,195.5466,195.3791,195.5368,2341.0
2023-12-29 14:35:00,198.36,198.38,198.36,198.38,200.0,195.4481,195.4678,195.4481,195.4678,200.0
2023-12-29 14:40:00,198.37,198.41,198.29,198.32,2871.0,195.4579,195.4973,195.3791,195.4087,2871.0
2023-12-29 14:45:00,198.42,198.42,198.3,198.34,1474.0,195.5072,195.5072,195.389,195.4284,1474.0
2023-12-29 14:50:00,198.35,198.38,198.35,198.38,500.0,195.4382,195.4678,195.4382,195.4678,500.0
2023-12-29 14:55:00,198.29,198.4,198.29,198.35,3311.0,195.3791,195.4875,195.3791,195.4382,3311.0
2023-12-29 15:00:00,198.32,198.34,198.26,198.26,2100.0,195.4087,195.4284,195.3495,195.3495,2100.0
2023-12-29 15:05:00,198.23,198.4,198.14,198.34,8426.0,195.32,195.4875,195.2313,195.4284,8426.0
2023-12-29 15:10:00,198.45,198.45,198.32,198.42,3311.0,195.5368,195.5368,195.4087,195.5072,3311.0
2023-12-29 15:15:00,198.33,198.4,198.22,198.3,5077.0,195.4185,195.4875,195.3101,195.389,5077.0
2023-12-29 15:20:00,198.27,198.3,198.12,198.25,5127.0,195.3594,195.389,195.2116,195.3397,5127.0
2023-12-29 15:25:00,198.25,198.44,198.25,198.44,4993.0,195.3397,195.5269,195.3397,195.5269,4993.0
2023-12-29 15:30:00,198.38,198.44,198.21,198.41,2335.0,195.4678,195.5269,195.3003,195.4973,2335.0
2023-12-29 15:35:00,198.38,198.41,198.32,198.32,6909.0,195.4678,195.4973,195.4087,195.4087,6909.0
2023-12-29 15:40:00,198.34,198.54,198.34,198.38,5689.0,195.4284,195.6254,195.4284,195.4678,5689.0
2023-12-29 15:45:00,198.49,198.54,198.28,198.28,2467.0,195.5762,195.6254,195.3693,195.3693,2467.0
2023-12-29 15:50:00,198.19,198.6,198.04,198.04,13372.0,195.2806,195.6846,195.1328,195.1328,13372.0
2023-12-29 15:55:00,198.08,198.51,197.95,198.41,68471.0,195.1722,195.5959,195.0441,195.4973,68471.0
2024-01-02 09:30:00,196.47,197.45,195.2,197.4,27415.0,193.5858,194.5514,192.3345,194.5022,27415.0
2024-01-02 09:35:00,197.41,197.64,196.81,196.81,3065.0,194.512,194.7386,193.9208,193.9208,3065.0
2024-01-02 09:40:00,197.16,197.62,196.8,197.62,1652.0,194.2657,194.7189,193.911,194.7189,1652.0
2024-01-02 09:45:00,197.62,197.63,196.87,197.18,4046.0,194.7189,194.7288,193.98,194.2854,4046.0
2024-01-02 09:50:00,197.11,197.38,197.09,197.09,5524.0,194.2164,194.4825,194.1967,194.1967,5524.0
2024-01-02 09:55:00,197.19,197.6,197.12,197.6,6311.0,194.2953,194.6992,194.2263,194.6992,6311.0
2024-01-02 10:00:00,197.64,197.89,197.44,197.44,3235.0,194.7386,194.985,194.5416,194.5416,3235.0
2024-01-02 10:05:00,197.56,197.57,197.37,197.45,2809.0,194.6598,194.6697,194.4726,194.5514,2809.0
2024-01-02 10:10:00,197.58,197.89,197.35,197.75,2315.0,194.6795,194.985,194.4529,194.847,2315.0
2024-01-02 10:15:00,197.89,197.89,197.44,197.44,5106.0,194.985,194.985,194.5416,194.5416,5106.0
2024-01-02 10:20:00,197.62,197.62,197.14,197.15,5169.0,194.7189,194.7189,194.246,194.2558,5169.0
2024-01-02 10:25:00,197.19,197.32,197.16,197.26,3893.0,194.2953,194.4233,194.2657,194.3642,3893.0
2024-01-02 10:30:00,197.26,197.26,197.1,197.18,3917.0,194.3642,194.3642,194.2066,194.2854,3917.0
2024-01-02 10:35:00,197.15,197.35,197.06,197.35,3659.0,194.2558,194.4529,194.1672,194.4529,3659.0
2024-01-02 10:40:00,197.45,197.79,197.45,197.71,2234.0,194.5514,194.8864,194.5514,194.8076,2234.0
2024-01-02 10:45:00,197.75,197.76,197.13,197.23,3198.0,194.847,194.8569,194.2361,194.3347,3198.0
2024-01-02 10:50:00,197.31,197.51,197.31,197.41,1897.0,194.4135,194.6106,194.4135,194.512,1897.0
2024-01-02 10:55:00,197.41,197.42,197.25,197.42,3413.0,194.512,194.5219,194.3544,194.5219,3413.0
2024-01-02 11:00:00,197.41,197.51,197.3,197.5,3142.0,194.512,194.6106,194.4036,194.6007,3142.0
2024-01-02 11:05:00,197.53,197.55,197.3,197.5,4350.0,194.6303,194.65,194.4036,194.6007,4350.0
2024-01-02 11:10:00,197.65,197.73,197.49,197.5,2596.0,194.7485,194.8273,194.5908,194.6007,2596.0
2024-01-02 11:15:00,197.63,197.63,197.41,197.43,1904.0,194.7288,194.7288,194.512,194.5317,1904.0
2024-01-02 11:20:00,197.39,197.43,197.28,197.43,1031.0,194.4923,194.5317,194.3839,194.5317,1031.0
2024-01-02 11:25:00,197.36,197.36,197.22,197.28,906.0,194.4628,194.4628,194.3248,194.3839,906.0
2024-01-02 11:30:00,197.28,197.29,197.09,197.17,3502.0,194.3839,194.3938,194.1967,194.2755,3502.0
2024-01-02 11:35:00,197.22,197.22,197.01,197.1,3786.0,194.3248,194.3248,194.1179,194.2066,3786.0
2024-01-02 11:40:00,197.17,197.24,197.13,197.24,1000.0,194.2755,194.3445,194.2361,194.3445,1000.0
2024-01-02 11:45:00,197.32,197.46,197.27,197.46,2009.0,194.4233,194.5613,194.3741,194.5613,2009.0
2024-01-02 11:50:00,197.41,197.59,197.37,197.54,5257.0,194.512,194.6894,194.4726,194.6401,5257.0
2024-01-02 11:55:00,197.65,197.75,197.64,197.69,1450.0,194.7485,194.847,194.7386,194.7879,1450.0
2024-01-02 12:00:00,197.68,197.77,197.59,197.59,5364.0,194.7781,194.8667,194.6894,194.6894,5364.0
2024-01-02 12:05:00,197.62,197.68,197.56,197.56,811.0,194.7189,194.7781,194.6598,194.6598,811.0
2024-01-02 12:10:00,197.64,197.89,197.63,197.88,1100.0,194.7386,194.985,194.7288,194.9751,1100.0
2024-01-02 12:15:00,197.88,197.88,197.56,197.57,3470.0,194.9751,194.9751,194.6598,194.6697,3470.0
2024-01-02 12:20:00,197.72,197.91,197.65,197.77,6507.0,194.8175,195.0047,194.7485,194.8667,6507.0
2024-01-02 12:25:00,197.77,197.77,197.53,197.55,5314.0,194.8667,194.8667,194.6303,194.65,5314.0
2024-01-02 12:30:00,197.54,197.62,197.52,197.52,3150.0,194.6401,194.7189,194.6204,194.6204,3150.0
2024-01-02 12:35:00,197.58,197.86,197.55,197.78,3665.0,194.6795,194.9554,194.65,194.8766,3665.0
2024-01-02 12:40:00,197.81,197.82,197.56,197.58,2764.0,194.9062,194.916,194.6598,194.6795,2764.0
2024-01-02 12:45:00,197.55,197.58,197.43,197.5,1600.0,194.65,194.6795,194.5317,194.6007,1600.0
2024-01-02 12:50:00,197.49,197.49,197.24,197.27,8304.0,194.5908,194.5908,194.3445,194.3741,8304.0
2024-01-02 12:55:00,197.28,197.36,197.25,197.28,2451.0,194.3839,194.4628,194.3544,194.3839,2451.0
2024-01-02 13:00:00,197.22,197.29,197.2,197.29,1913.0,194.3248,194.3938,194.3051,194.3938,1913.0
2024-01-02 13:05:00,197.31,197.35,197.28,197.35,1946.0,194.4135,194.4529,194.3839,194.4529,1946.0
2024-01-02 13:10:00,197.27,197.49,197.27,197.39,4595.0,194.3741,194.5908,194.3741,194.4923,4595.0
2024-01-02 13:15:00,197.37,197.42,197.27,197.33,7386.0,194.4726,194.5219,194.3741,194.4332,7386.0
2024-01-02 13:20:00,197.33,197.41,197.31,197.4,1806.0,194.4332,194.512,194.4135,194.5022,1806.0
2024-01-02 13:25:00,197.34,197.47,197.33,197.38,5866.0,194.4431,194.5711,194.4332,194.4825,5866.0
2024-01-02 13:30:00,197.35,197.35,197.22,197.33,4510.0,194.4529,194.4529,194.3248,194.4332,4510.0
2024-01-02 13:35:00,197.33,197.42,197.24,197.42,2090.0,194.4332,194.5219,194.3445,194.5219,2090.0
2024-01-02 13:40:00,197.36,197.46,197.29,197.46,4185.0,194.4628,194.5613,194.3938,194.5613,4185.0
2024-01-02 13:45:00,197.38,197.46,197.26,197.38,9057.0,194.4825,194.5613,194.3642,194.4825,9057.0
2024-01-02 13:50:00,197.37,197.43,197.2,197.2,11224.0,194.4726,194.5317,194.3051,194.3051,11224.0
2024-01-02 13:55:00,197.24,197.34,197.13,197.21,4226.0,194.3445,194.4431,194.2361,194.315,4226.0
2024-01-02 14:00:00,197.21,197.3,197.14,197.15,7493.0,194.315,194.4036,194.246,194.2558,7493.0
2024-01-02 14:05:00,197.22,197.29,197.1,197.13,3622.0,194.3248,194.3938,194.2066,194.2361,3622.0
2024-01-02 14:10:00,197.13,197.36,197.13,197.25,5351.0,194.2361,194.4628,194.2361,194.3544,5351.0
2024-01-02 14:15:00,197.25,197.32,197.16,197.27,3822.0,194.3544,194.4233,194.2657,194.3741,3822.0
2024-01-02 14:20:00,197.33,197.35,197.07,197.11,3462.0,194.4332,194.4529,194.177,194.2164,3462.0
2024-01-02 14:25:00,197.1,197.25,197.07,197.17,4640.0,194.2066,194.3544,194.177,194.2755,4640.0
2024-01-02 14:30:00,197.13,197.23,196.92,196.93,3922.0,194.2361,194.3347,194.0292,194.0391,3922.0
2024-01-02 14:35:00,196.95,197.01,196.86,196.86,3415.0,194.0588,194.1179,193.9701,193.9701,3415.0
2024-01-02 14:40:00,196.9,197.09,196.87,197.03,1920.0,194.0095,194.1967,193.98,194.1376,1920.0
2024-01-02 14:45:00,197.03,197.05,196.91,197.03,5703.0,194.1376,194.1573,194.0194,194.1376,5703.0
2024-01-02 14:50:00,197.04,197.12,196.94,197.0,5790.0,194.1475,194.2263,194.0489,194.108,5790.0
2024-01-02 14:55:00,196.98,197.03,196.9,196.97,3400.0,194.0883,194.1376,194.0095,194.0785,3400.0
2024-01-02 15:00:00,196.93,197.01,196.83,196.85,6726.0,194.0391,194.1179,193.9405,193.9602,6726.0
2024-01-02 15:05:00,196.89,197.16,196.83,197.0,5297.0,193.9997,194.2657,193.9405,194.108,5297.0
2024-01-02 15:10:00,197.05,197.13,196.95,197.0,3703.0,194.1573,194.2361,194.0588,194.108,3703.0
2024-01-02 15:15:00,196.94,197.37,196.92,197.31,5142.0,194.0489,194.4726,194.0292,194.4135,5142.0
2024-01-02 15:20:00,197.2,197.3,197.1,197.25,2858.0,194.3051,194.4036,194.2066,194.3544,2858.0
2024-01-02 15:25:00,197.24,197.29,197.14,197.23,4580.0,194.3445,194.3938,194.246,194.3347,4580.0
2024-01-02 15:30:00,197.25,197.26,197.11,197.24,18924.0,194.3544,194.3642,194.2164,194.3445,18924.0
2024-01-02 15:35:00,197.24,197.36,197.18,197.24,10371.0,194.3445,194.4628,194.2854,194.3445,10371.0
2024-01-02 15:40:00,197.24,197.46,197.19,197.46,10749.0,194.3445,194.5613,194.2953,194.5613,10749.0
2024-01-02 15:45:00,197.46,197.52,197.33,197.52,18371.0,194.5613,194.6204,194.4332,194.6204,18371.0
2024-01-02 15:50:00,197.58,197.81,197.58,197.78,28782.0,194.6795,194.9062,194.6795,194.8766,28782.0
2024-01-02 15:55:00,197.83,198.3,197.7,198.24,102204.0,194.9259,195.389,194.7978,195.3298,102204.0
2024-01-03 09:30:00,196.84,196.84,196.74,196.77,10326.0,193.9504,193.9504,193.8519,193.8814,10326.0
2024-01-03 09:35:00,196.78,196.84,196.45,196.61,6594.0,193.8913,193.9504,193.5661,193.7238,6594.0
2024-01-03 09:40:00,196.69,196.74,196.3,196.31,1916.0,193.8026,193.8519,193.4183,193.4282,1916.0
2024-01-03 09:45:00,196.23,196.95,196.23,196.86,2244.0,193.3493,194.0588,193.3493,193.9701,2244.0
2024-01-03 09:50:00,197.0,197.09,196.59,196.7,3877.0,194.108,194.1967,193.7041,193.8124,3877.0
2024-01-03 09:55:00,196.72,196.76,196.63,196.69,1100.0,193.8322,193.8716,193.7435,193.8026,1100.0
2024-01-03 10:00:00,196.75,197.11,196.37,196.7,7087.0,193.8617,194.2164,193.4873,193.8124,7087.0
2024-01-03 10:05:00,196.93,197.23,196.82,196.82,5267.0,194.0391,194.3347,193.9307,193.9307,5267.0
2024-01-03 10:10:00,196.81,196.93,196.66,196.66,2107.0,193.9208,194.0391,193.773,193.773,2107.0
2024-01-03 10:15:00,196.61,196.67,196.41,196.67,1765.0,193.7238,193.7829,193.5267,193.7829,1765.0
2024-01-03 10:20:00,196.57,196.94,196.55,196.93,8996.0,193.6844,194.0489,193.6646,194.0391,8996.0
2024-01-03 10:25:00,196.8,196.89,196.6,196.6,4494.0,193.911,193.9997,193.7139,193.7139,4494.0
2024-01-03 10:30:00,196.48,196.48,195.93,195.94,2749.0,193.5957,193.5957,193.0537,193.0636,2749.0
2024-01-03 10:35:00,195.93,196.32,195.84,196.02,4600.0,193.0537,193.438,192.9651,193.1424,4600.0
2024-01-03 10:40:00,196.02,196.12,195.9,195.9,1200.0,193.1424,193.241,193.0242,193.0242,1200.0
2024-01-03 10:45:00,195.95,195.95,195.76,195.85,2212.0,193.0735,193.0735,192.8862,192.9749,2212.0
2024-01-03 10:50:00,195.89,196.0,195.56,195.56,3791.0,193.0143,193.1227,192.6892,192.6892,3791.0
2024-01-03 10:55:00,195.63,196.2,195.63,196.12,4086.0,192.7582,193.3198,192.7582,193.241,4086.0
2024-01-03 11:00:00,196.19,196.32,196.18,196.23,1450.0,193.3099,193.438,193.3001,193.3493,1450.0
2024-01-03 11:05:00,196.25,196.35,196.25,196.31,937.0,193.3691,193.4676,193.3691,193.4282,937.0
2024-01-03 11:10:00,196.39,196.48,196.39,196.45,1515.0,193.507,193.5957,193.507,193.5661,1515.0
2024-01-03 11:15:00,196.41,196.47,196.27,196.38,3548.0,193.5267,193.5858,193.3888,193.4971,3548.0
2024-01-03 11:20:00,196.26,196.55,196.26,196.5,3327.0,193.3789,193.6646,193.3789,193.6154,3327.0
2024-01-03 11:25:00,196.53,196.66,196.49,196.59,3973.0,193.6449,193.773,193.6055,193.7041,3973.0
2024-01-03 11:30:00,196.5,196.6,196.46,196.57,1467.0,193.6154,193.7139,193.576,193.6844,1467.0
2024-01-03 11:35:00,196.56,196.66,196.48,196.63,2969.0,193.6745,193.773,193.5957,193.7435,2969.0
2024-01-03 11:40:00,196.69,197.03,196.62,197.03,1981.0,193.8026,194.1376,193.7336,194.1376,1981.0
2024-01-03 11:45:00,197.03,197.07,196.87,197.03,6533.0,194.1376,194.177,193.98,194.1376,6533.0
2024-01-03 11:50:00,196.98,197.26,196.95,197.07,7651.0,194.0883,194.3642,194.0588,194.177,7651.0
2024-01-03 11:55:00,197.02,197.08,196.8,196.81,3819.0,194.1277,194.1869,193.911,193.9208,3819.0
2024-01-03 12:00:00,196.75,196.84,196.74,196.82,4424.0,193.8617,193.9504,193.8519,193.9307,4424.0
2024-01-03 12:05:00,196.81,196.9,196.72,196.77,4744.0,193.9208,194.0095,193.8322,193.8814,4744.0
2024-01-03 12:10:00,196.77,196.86,196.71,196.75,4597.0,193.8814,193.9701,193.8223,193.8617,4597.0
2024-01-03 12:15:00,196.81,196.93,196.77,196.82,5801.0,193.9208,194.0391,193.8814,193.9307,5801.0
2024-01-03 12:20:00,196.79,196.91,196.78,196.89,1212.0,193.9011,194.0194,193.8913,193.9997,1212.0
2024-01-03 12:25:00,196.91,197.02,196.84,196.98,3952.0,194.0194,194.1277,193.9504,194.0883,3952.0
2024-01-03 12:30:00,197.0,197.08,196.85,196.87,4000.0,194.108,194.1869,193.9602,193.98,4000.0
2024-01-03 12:35:00,196.93,196.99,196.85,196.96,2194.0,194.0391,194.0982,193.9602,194.0686,2194.0
2024-01-03 12:40:00,197.0,197.15,196.95,197.15,1700.0,194.108,194.2558,194.0588,194.2558,1700.0
2024-01-03 12:45:00,197.08,197.12,196.94,197.03,2945.0,194.1869,194.2263,194.0489,194.1376,2945.0
2024-01-03 12:50:00,197.0,197.0,197.0,197.0,100.0,194.108,194.108,194.108,194.108,100.0
2024-01-03 12:55:00,197.08,197.36,197.07,197.35,3243.0,194.1869,194.4628,194.177,194.4529,3243.0
2024-01-03 13:00:00,197.39,197.56,197.32,197.36,4247.0,194.4923,194.6598,194.4233,194.4628,4247.0
2024-01-03 13:05:00,197.25,197.31,197.22,197.25,3080.0,194.3544,194.4135,194.3248,194.3544,3080.0
2024-01-03 13:10:00,197.3,197.3,197.11,197.16,3555.0,194.4036,194.4036,194.2164,194.2657,3555.0
2024-01-03 13:15:00,197.16,197.23,197.16,197.21,820.0,194.2657,194.3347,194.2657,194.315,820.0
2024-01-03 13:20:00,197.2,197.25,197.12,197.16,2705.0,194.3051,194.3544,194.2263,194.2657,2705.0
2024-01-03 13:25:00,197.13,197.26,197.11,197.2,3888.0,194.2361,194.3642,194.2164,194.3051,3888.0
2024-01-03 13:30:00,197.16,197.16,196.91,196.91,3568.0,194.2657,194.2657,194.0194,194.0194,3568.0
2024-01-03 13:35:00,196.86,197.05,196.81,197.05,3194.0,193.9701,194.1573,193.9208,194.1573,3194.0
2024-01-03 13:40:00,196.97,197.0,196.82,196.82,3093.0,194.0785,194.108,193.9307,193.9307,3093.0
2024-01-03 13:45:00,196.87,196.94,196.86,196.94,721.0,193.98,194.0489,193.9701,194.0489,721.0
2024-01-03 13:50:00,196.88,196.88,196.76,196.76,3766.0,193.9898,193.9898,193.8716,193.8716,3766.0
2024-01-03 13:55:00,196.78,196.87,196.74,196.84,2708.0,193.8913,193.98,193.8519,193.9504,2708.0
2024-01-03 14:00:00,196.73,197.1,196.53,196.66,3918.0,193.842,194.2066,193.6449,193.773,3918.0
2024-01-03 14:05:00,196.53,196.66,196.45,196.52,1866.0,193.6449,193.773,193.5661,193.6351,1866.0
2024-01-03 14:10:00,196.7,196.79,196.23,196.27,1391.0,193.8124,193.9011,193.3493,193.3888,1391.0
2024-01-03 14:15:00,196.32,196.47,196.3,196.33,3158.0,193.438,193.5858,193.4183,193.4479,3158.0
2024-01-03 14:20:00,196.42,196.48,196.24,196.48,1825.0,193.5366,193.5957,193.3592,193.5957,1825.0
2024-01-03 14:25:00,196.47,197.07,196.47,196.92,1899.0,193.5858,194.177,193.5858,194.0292,1899.0
2024-01-03 14:30:00,197.0,197.01,196.68,196.81,2514.0,194.108,194.1179,193.7927,193.9208,2514.0
2024-01-03 14:35:00,196.68,196.88,196.63,196.87,1465.0,193.7927,193.9898,193.7435,193.98,1465.0
2024-01-03 14:40:00,196.85,196.96,196.72,196.96,2315.0,193.9602,194.0686,193.8322,194.0686,2315.0
2024-01-03 14:45:00,196.88,196.99,196.74,196.8,2999.0,193.9898,194.0982,193.8519,193.911,2999.0
2024-01-03 14:50:00,196.81,196.82,196.65,196.69,1962.0,193.9208,193.9307,193.7632,193.8026,1962.0
2024-01-03 14:55:00,196.65,196.66,196.58,196.61,1350.0,193.7632,193.773,193.6942,193.7238,1350.0
2024-01-03 15:00:00,196.55,196.59,196.18,196.18,2786.0,193.6646,193.7041,193.3001,193.3001,2786.0
2024-01-03 15:05:00,196.13,196.2,195.93,196.02,2800.0,193.2508,193.3198,193.0537,193.1424,2800.0
2024-01-03 15:10:00,196.13,196.16,196.02,196.07,1381.0,193.2508,193.2804,193.1424,193.1917,1381.0
2024-01-03 15:15:00,196.03,196.21,195.99,196.21,1764.0,193.1523,193.3296,193.1129,193.3296,1764.0
2024-01-03 15:20:00,196.24,196.24,196.08,196.08,1851.0,193.3592,193.3592,193.2015,193.2015,1851.0
2024-01-03 15:25:00,196.13,196.22,196.07,196.21,1220.0,193.2508,193.3395,193.1917,193.3296,1220.0
2024-01-03 15:30:00,196.23,196.38,196.13,196.32,3408.0,193.3493,193.4971,193.2508,193.438,3408.0
2024-01-03 15:35:00,196.35,196.36,196.14,196.3,3916.0,193.4676,193.4774,193.2607,193.4183,3916.0
2024-01-03 15:40:00,196.31,196.43,196.15,196.15,4662.0,193.4282,193.5464,193.2705,193.2705,4662.0
2024-01-03 15:45:00,196.18,196.45,196.16,196.22,7276.0,193.3001,193.5661,193.2804,193.3395,7276.0
2024-01-03 15:50:00,196.13,196.14,195.8,195.91,9329.0,193.2508,193.2607,192.9257,193.034,9329.0
2024-01-03 15:55:00,195.97,196.24,195.83,196.12,49941.0,193.0932,193.3592,192.9552,193.241,49941.0
2024-01-04 09:30:00,195.7,196.21,195.7,196.21,15881.0,192.8271,193.3296,192.8271,193.3296,15881.0
2024-01-04 09:35:00,196.62,196.62,195.74,196.54,2733.0,193.7336,193.7336,192.8665,193.6548,2733.0
2024-01-04 09:40:00,196.34,196.48,195.8,196.4,6389.0,193.4577,193.5957,192.9257,193.5168,6389.0
2024-01-04 09:45:00,196.42,196.42,195.71,195.77,2500.0,193.5366,193.5366,192.837,192.8961,2500.0
2024-01-04 09:50:00,196.0,196.23,195.99,196.11,2109.0,193.1227,193.3493,193.1129,193.2311,2109.0
2024-01-04 09:55:00,196.35,196.46,196.25,196.41,2429.0,193.4676,193.576,193.3691,193.5267,2429.0
2024-01-04 10:00:00,196.28,196.65,196.27,196.65,1944.0,193.3986,193.7632,193.3888,193.7632,1944.0
2024-01-04 10:05:00,196.75,196.82,196.38,196.76,2573.0,193.8617,193.9307,193.4971,193.8716,2573.0
2024-01-04 10:10:00,196.75,197.1,196.69,197.0,1672.0,193.8617,194.2066,193.8026,194.108,1672.0
2024-01-04 10:15:00,197.16,197.47,197.06,197.22,4081.0,194.2657,194.5711,194.1672,194.3248,4081.0
2024-01-04 10:20:00,197.17,197.26,196.94,196.96,1704.0,194.2755,194.3642,194.0489,194.0686,1704.0
2024-01-04 10:25:00,197.12,197.22,197.02,197.2,1328.0,194.2263,194.3248,194.1277,194.3051,1328.0
2024-01-04 10:30:00,197.18,197.18,196.96,197.07,1806.0,194.2854,194.2854,194.0686,194.177,1806.0
2024-01-04 10:35:00,197.12,197.33,196.93,196.99,3538.0,194.2263,194.4332,194.0391,194.0982,3538.0
2024-01-04 10:40:00,197.1,197.27,197.04,197.26,1100.0,194.2066,194.3741,194.1475,194.3642,1100.0
2024-01-04 10:45:00,197.47,197.47,197.22,197.27,3156.0,194.5711,194.5711,194.3248,194.3741,3156.0
2024-01-04 10:50:00,197.17,197.25,197.11,197.16,7203.0,194.2755,194.3544,194.2164,194.2657,7203.0
2024-01-04 10:55:00,197.16,197.16,197.02,197.03,1700.0,194.2657,194.2657,194.1277,194.1376,1700.0
2024-01-04 11:00:00,196.95,196.96,196.88,196.91,1401.0,194.0588,194.0686,193.9898,194.0194,1401.0
2024-01-04 11:05:00,196.91,196.96,196.86,196.86,800.0,194.0194,194.0686,193.9701,193.9701,800.0
2024-01-04 11:10:00,196.86,197.1,196.67,196.94,6429.0,193.9701,194.2066,193.7829,194.0489,6429.0
2024-01-04 11:15:00,196.98,196.98,196.69,196.7,700.0,194.0883,194.0883,193.8026,193.8124,700.0
2024-01-04 11:20:00,196.7,196.84,196.69,196.77,3185.0,193.8124,193.9504,193.8026,193.8814,3185.0
2024-01-04 11:25:00,196.77,196.83,196.68,196.77,1380.0,193.8814,193.9405,193.7927,193.8814,1380.0
2024-01-04 11:30:00,196.72,196.72,196.45,196.46,4662.0,193.8322,193.8322,193.5661,193.576,4662.0
2024-01-04 11:35:00,196.36,196.55,196.36,196.38,4525.0,193.4774,193.6646,193.4774,193.4971,4525.0
2024-01-04 11:40:00,196.47,196.54,196.25,196.27,3691.0,193.5858,193.6548,193.3691,193.3888,3691.0
2024-01-04 11:45:00,196.28,196.28,196.03,196.06,2637.0,193.3986,193.3986,193.1523,193.1818,2637.0
2024-01-04 11:50:00,196.01,196.06,195.88,196.02,2045.0,193.1326,193.1818,193.0045,193.1424,2045.0
2024-01-04 11:55:00,196.02,196.28,196.01,196.28,4065.0,193.1424,193.3986,193.1326,193.3986,4065.0
2024-01-04 12:00:00,196.21,196.27,196.1,196.13,3539.0,193.3296,193.3888,193.2213,193.2508,3539.0
2024-01-04 12:05:00,196.18,196.18,195.9,195.9,1955.0,193.3001,193.3001,193.0242,193.0242,1955.0
2024-01-04 12:10:00,195.9,196.3,195.9,196.25,16094.0,193.0242,193.4183,193.0242,193.3691,16094.0
2024-01-04 12:15:00,196.2,196.33,196.08,196.15,8444.0,193.3198,193.4479,193.2015,193.2705,8444.0
2024-01-04 12:20:00,196.1,196.3,195.94,196.06,5228.0,193.2213,193.4183,193.0636,193.1818,5228.0
2024-01-04 12:25:00,196.03,196.21,196.03,196.14,3762.0,193.1523,193.3296,193.1523,193.2607,3762.0
2024-01-04 12:30:00,196.09,196.18,196.01,196.18,2159.0,193.2114,193.3001,193.1326,193.3001,2159.0
2024-01-04 12:35:00,196.04,196.13,195.97,196.13,2303.0,193.1621,193.2508,193.0932,193.2508,2303.0
2024-01-04 12:40:00,196.08,196.08,195.83,195.83,1904.0,193.2015,193.2015,192.9552,192.9552,1904.0
2024-01-04 12:45:00,195.89,195.99,195.88,195.93,900.0,193.0143,193.1129,193.0045,193.0537,900.0
2024-01-04 12:50:00,195.97,196.06,195.96,195.98,2222.0,193.0932,193.1818,193.0833,193.103,2222.0
2024-01-04 12:55:00,195.98,195.98,195.79,195.89,3174.0,193.103,193.103,192.9158,193.0143,3174.0
2024-01-04 13:00:00,195.9,195.97,195.8,195.91,1199.0,193.0242,193.0932,192.9257,193.034,1199.0
2024-01-04 13:05:00,195.95,196.03,195.95,196.03,1978.0,193.0735,193.1523,193.0735,193.1523,1978.0
2024-01-04 13:10:00,195.95,195.95,195.82,195.9,2374.0,193.0735,193.0735,192.9454,193.0242,2374.0
2024-01-04 13:15:00,195.83,195.98,195.83,195.91,1208.0,192.9552,193.103,192.9552,193.034,1208.0
2024-01-04 13:20:00,195.91,196.19,195.91,196.19,2889.0,193.034,193.3099,193.034,193.3099,2889.0
2024-01-04 13:25:00,196.27,196.27,196.08,196.2,1711.0,193.3888,193.3888,193.2015,193.3198,1711.0
2024-01-04 13:30:00,196.09,196.25,196.02,196.21,1649.0,193.2114,193.3691,193.1424,193.3296,1649.0
2024-01-04 13:35:00,196.24,196.25,196.09,196.09,4131.0,193.3592,193.3691,193.2114,193.2114,4131.0
2024-01-04 13:40:00,196.07,196.12,195.98,196.06,4239.0,193.1917,193.241,193.103,193.1818,4239.0
2024-01-04 13:45:00,196.11,196.17,196.07,196.14,3401.0,193.2311,193.2902,193.1917,193.2607,3401.0
2024-01-04 13:50:00,196.1,196.18,196.04,196.04,4350.0,193.2213,193.3001,193.1621,193.1621,4350.0
2024-01-04 13:55:00,196.01,196.07,195.88,196.07,5207.0,193.1326,193.1917,193.0045,193.1917,5207.0
2024-01-04 14:00:00,196.03,196.04,195.81,195.81,1053.0,193.1523,193.1621,192.9355,192.9355,1053.0
2024-01-04 14:05:00,195.8,195.87,195.68,195.86,1644.0,192.9257,192.9946,192.8074,192.9848,1644.0
2024-01-04 14:10:00,195.82,195.92,195.78,195.86,3252.0,192.9454,193.0439,192.906,192.9848,3252.0
2024-01-04 14:15:00,195.88,195.95,195.86,195.86,1300.0,193.0045,193.0735,192.9848,192.9848,1300.0
2024-01-04 14:20:00,195.91,195.98,195.91,195.94,3720.0,193.034,193.103,193.034,193.0636,3720.0
2024-01-04 14:25:00,195.99,196.12,195.92,195.92,1316.0,193.1129,193.241,193.0439,193.0439,1316.0
2024-01-04 14:30:00,195.9,195.91,195.82,195.83,1014.0,193.0242,193.034,192.9454,192.9552,1014.0
2024-01-04 14:35:00,195.88,195.96,195.87,195.92,968.0,193.0045,193.0833,192.9946,193.0439,968.0
2024-01-04 14:40:00,195.91,196.0,195.72,195.75,1076.0,193.034,193.1227,192.8468,192.8764,1076.0
2024-01-04 14:45:00,195.71,196.01,195.71,196.01,1673.0,192.837,193.1326,192.837,193.1326,1673.0
2024-01-04 14:50:00,196.27,196.27,196.11,196.13,1127.0,193.3888,193.3888,193.2311,193.2508,1127.0
2024-01-04 14:55:00,196.19,196.24,196.12,196.21,1631.0,193.3099,193.3592,193.241,193.3296,1631.0
2024-01-04 15:00:00,196.27,196.28,196.01,196.01,2566.0,193.3888,193.3986,193.1326,193.1326,2566.0
2024-01-04 15:05:00,196.16,196.32,196.09,196.31,2668.0,193.2804,193.438,193.2114,193.4282,2668.0
2024-01-04 15:10:00,196.25,196.25,196.05,196.05,2531.0,193.3691,193.3691,193.172,193.172,2531.0
2024-01-04 15:15:00,196.13,196.13,195.93,196.03,4066.0,193.2508,193.2508,193.0537,193.1523,4066.0
2024-01-04 15:20:00,196.1,196.1,195.86,196.1,4475.0,193.2213,193.2213,192.9848,193.2213,4475.0
2024-01-04 15:25:00,196.01,196.01,195.68,195.89,13398.0,193.1326,193.1326,192.8074,193.0143,13398.0
2024-01-04 15:30:00,195.91,196.27,195.9,196.17,8341.0,193.034,193.3888,193.0242,193.2902,8341.0
2024-01-04 15:35:00,196.14,196.18,195.99,196.12,4111.0,193.2607,193.3001,193.1129,193.241,4111.0
2024-01-04 15:40:00,196.17,196.29,196.11,196.28,10471.0,193.2902,193.4085,193.2311,193.3986,10471.0
2024-01-04 15:45:00,196.23,196.31,195.87,195.88,10847.0,193.3493,193.4282,192.9946,193.0045,10847.0
2024-01-04 15:50:00,195.83,195.9,195.1,195.31,21134.0,192.9552,193.0242,192.2359,192.4429,21134.0
2024-01-04 15:55:00,195.38,195.69,195.28,195.53,57397.0,192.5118,192.8173,192.4133,192.6596,57397.0
2024-01-05 09:30:00,195.11,195.45,194.63,195.44,14748.0,192.2458,192.5808,191.7728,192.5709,14748.0
2024-01-05 09:35:00,195.87,195.87,195.15,195.17,2546.0,192.9946,192.9946,192.2852,192.3049,2546.0
2024-01-05 09:40:00,195.15,195.23,194.8,195.23,2377.0,192.2852,192.364,191.9403,192.364,2377.0
2024-01-05 09:45:00,195.23,195.23,195.17,195.17,200.0,192.364,192.364,192.3049,192.3049,200.0
2024-01-05 09:50:00,195.02,195.17,194.92,195.06,2280.0,192.1571,192.3049,192.0586,192.1965,2280.0
2024-01-05 09:55:00,195.04,195.08,194.76,194.92,3943.0,192.1768,192.2162,191.9009,192.0586,3943.0
2024-01-05 10:00:00,195.07,196.19,194.94,195.92,3866.0,192.2064,193.3099,192.0783,193.0439,3866.0
2024-01-05 10:05:00,196.0,196.13,195.89,196.02,2410.0,193.1227,193.2508,193.0143,193.1424,2410.0
2024-01-05 10:10:00,196.15,196.19,195.68,195.71,4253.0,193.2705,193.3099,192.8074,192.837,4253.0
2024-01-05 10:15:00,195.61,195.72,195.46,195.72,1506.0,192.7384,192.8468,192.5906,192.8468,1506.0
2024-01-05 10:20:00,195.71,195.85,195.68,195.85,1000.0,192.837,192.9749,192.8074,192.9749,1000.0
2024-01-05 10:25:00,195.76,195.86,195.66,195.66,2222.0,192.8862,192.9848,192.7877,192.7877,2222.0
2024-01-05 10:30:00,195.54,195.64,195.48,195.57,1455.0,192.6695,192.768,192.6104,192.699,1455.0
2024-01-05 10:35:00,195.45,195.54,195.34,195.5,1400.0,192.5808,192.6695,192.4724,192.6301,1400.0
2024-01-05 10:40:00,195.4,195.65,195.36,195.6,1714.0,192.5315,192.7779,192.4921,192.7286,1714.0
2024-01-05 10:45:00,195.67,195.67,195.62,195.62,300.0,192.7976,192.7976,192.7483,192.7483,300.0
2024-01-05 10:50:00,195.7,195.81,195.59,195.81,2872.0,192.8271,192.9355,192.7187,192.9355,2872.0
2024-01-05 10:55:00,195.81,195.89,195.66,195.85,2492.0,192.9355,193.0143,192.7877,192.9749,2492.0
2024-01-05 11:00:00,195.83,195.93,195.64,195.64,1420.0,192.9552,193.0537,192.768,192.768,1420.0
2024-01-05 11:05:00,195.7,195.9,195.58,195.9,2961.0,192.8271,193.0242,192.7089,193.0242,2961.0
2024-01-05 11:10:00,195.74,195.82,195.67,195.67,2307.0,192.8665,192.9454,192.7976,192.7976,2307.0
2024-01-05 11:15:00,195.6,195.61,195.16,195.21,2956.0,192.7286,192.7384,192.2951,192.3443,2956.0
2024-01-05 11:20:00,195.07,195.25,195.07,195.17,1608.0,192.2064,192.3837,192.2064,192.3049,1608.0
2024-01-05 11:25:00,195.18,195.28,195.06,195.23,2017.0,192.3148,192.4133,192.1965,192.364,2017.0
2024-01-05 11:30:00,195.29,195.36,195.16,195.27,3047.0,192.4231,192.4921,192.2951,192.4034,3047.0
2024-01-05 11:35:00,195.32,195.38,195.22,195.38,2226.0,192.4527,192.5118,192.3542,192.5118,2226.0
2024-01-05 11:40:00,195.44,195.5,195.34,195.41,3847.0,192.5709,192.6301,192.4724,192.5414,3847.0
2024-01-05 11:45:00,195.45,195.65,195.38,195.6,1416.0,192.5808,192.7779,192.5118,192.7286,1416.0
2024-01-05 11:50:00,195.6,195.61,195.49,195.57,1500.0,192.7286,192.7384,192.6202,192.699,1500.0
2024-01-05 11:55:00,195.59,195.61,195.37,195.4,2707.0,192.7187,192.7384,192.502,192.5315,2707.0
2024-01-05 12:00:00,195.5,195.52,195.37,195.37,1647.0,192.6301,192.6498,192.502,192.502,1647.0
2024-01-05 12:05:00,195.33,195.33,194.93,194.93,3000.0,192.4626,192.4626,192.0684,192.0684,3000.0
2024-01-05 12:10:00,194.84,195.15,194.82,195.15,2018.0,191.9798,192.2852,191.96,192.2852,2018.0
2024-01-05 12:15:00,195.14,195.21,195.04,195.07,1450.0,192.2753,192.3443,192.1768,192.2064,1450.0
2024-01-05 12:20:00,195.06,195.1,194.85,194.86,3008.0,192.1965,192.2359,191.9896,191.9995,3008.0
2024-01-05 12:25:00,194.86,195.05,194.85,194.98,3763.0,191.9995,192.1867,191.9896,192.1177,3763.0
2024-01-05 12:30:00,194.92,195.0,194.9,194.9,1812.0,192.0586,192.1374,192.0389,192.0389,1812.0
2024-01-05 12:35:00,194.9,195.15,194.9,195.07,4692.0,192.0389,192.2852,192.0389,192.2064,4692.0
2024-01-05 12:40:00,195.1,195.2,195.04,195.09,1200.0,192.2359,192.3345,192.1768,192.2261,1200.0
2024-01-05 12:45:00,195.14,195.15,194.67,194.87,19820.0,192.2753,192.2852,191.8122,192.0093,19820.0
2024-01-05 12:50:00,194.92,195.01,194.91,194.98,1306.0,192.0586,192.1473,192.0487,192.1177,1306.0
2024-01-05 12:55:00,194.91,194.94,194.71,194.9,3918.0,192.0487,192.0783,191.8517,192.0389,3918.0
2024-01-05 13:00:00,194.81,194.81,194.53,194.61,3439.0,191.9502,191.9502,191.6743,191.7531,3439.0
2024-01-05 13:05:00,194.67,194.8,194.67,194.77,1102.0,191.8122,191.9403,191.8122,191.9108,1102.0
2024-01-05 13:10:00,194.84,194.88,194.78,194.82,1553.0,191.9798,192.0192,191.9206,191.96,1553.0
2024-01-05 13:15:00,194.81,194.83,194.61,194.7,2569.0,191.9502,191.9699,191.7531,191.8418,2569.0
2024-01-05 13:20:00,194.76,194.78,194.64,194.75,2481.0,191.9009,191.9206,191.7827,191.8911,2481.0
2024-01-05 13:25:00,194.79,194.92,194.77,194.92,1136.0,191.9305,192.0586,191.9108,192.0586,1136.0
2024-01-05 13:30:00,195.09,195.13,194.97,195.06,1733.0,192.2261,192.2655,192.1078,192.1965,1733.0
2024-01-05 13:35:00,195.06,195.33,195.06,195.3,1255.0,192.1965,192.4626,192.1965,192.433,1255.0
2024-01-05 13:40:00,195.31,195.4,195.22,195.26,811.0,192.4429,192.5315,192.3542,192.3936,811.0
2024-01-05 13:45:00,195.26,195.37,195.22,195.22,1414.0,192.3936,192.502,192.3542,192.3542,1414.0
2024-01-05 13:50:00,195.27,195.29,195.21,195.28,1375.0,192.4034,192.4231,192.3443,192.4133,1375.0
2024-01-05 13:55:00,195.29,195.39,195.25,195.26,2810.0,192.4231,192.5217,192.3837,192.3936,2810.0
2024-01-05 14:00:00,195.36,195.48,195.35,195.43,872.0,192.4921,192.6104,192.4823,192.5611,872.0
2024-01-05 14:05:00,195.43,195.57,195.4,195.49,2567.0,192.5611,192.699,192.5315,192.6202,2567.0
2024-01-05 14:10:00,195.48,195.54,195.36,195.37,2536.0,192.6104,192.6695,192.4921,192.502,2536.0
2024-01-05 14:15:00,195.38,195.49,195.21,195.21,2057.0,192.5118,192.6202,192.3443,192.3443,2057.0
2024-01-05 14:20:00,195.19,195.3,195.15,195.15,2652.0,192.3246,192.433,192.2852,192.2852,2652.0
2024-01-05 14:25:00,195.12,195.22,195.12,195.22,562.0,192.2556,192.3542,192.2556,192.3542,562.0
2024-01-05 14:30:00,195.13,195.23,195.12,195.19,1695.0,192.2655,192.364,192.2556,192.3246,1695.0
2024-01-05 14:35:00,195.19,195.26,195.16,195.17,1204.0,192.3246,192.3936,192.2951,192.3049,1204.0
2024-01-05 14:40:00,195.15,195.15,194.94,195.0,1500.0,192.2852,192.2852,192.0783,192.1374,1500.0
2024-01-05 14:45:00,194.94,194.99,194.88,194.94,1210.0,192.0783,192.1275,192.0192,192.0783,1210.0
2024-01-05 14:50:00,194.64,194.69,194.49,194.53,7412.0,191.7827,191.832,191.6349,191.6743,7412.0
2024-01-05 14:55:00,194.43,194.58,194.42,194.42,2059.0,191.5758,191.7236,191.5659,191.5659,2059.0
2024-01-05 15:00:00,194.43,194.54,194.38,194.46,1528.0,191.5758,191.6842,191.5265,191.6053,1528.0
2024-01-05 15:05:00,194.41,194.74,194.41,194.74,4009.0,191.5561,191.8812,191.5561,191.8812,4009.0
2024-01-05 15:10:00,194.74,194.9,194.7,194.76,2590.0,191.8812,192.0389,191.8418,191.9009,2590.0
2024-01-05 15:15:00,194.7,194.7,194.51,194.62,3312.0,191.8418,191.8418,191.6546,191.763,3312.0
2024-01-05 15:20:00,194.65,194.81,194.58,194.63,7949.0,191.7925,191.9502,191.7236,191.7728,7949.0
2024-01-05 15:25:00,194.61,194.86,194.58,194.86,3129.0,191.7531,191.9995,191.7236,191.9995,3129.0
2024-01-05 15:30:00,194.84,194.94,194.74,194.94,4359.0,191.9798,192.0783,191.8812,192.0783,4359.0
2024-01-05 15:35:00,194.99,194.99,194.79,194.85,3191.0,192.1275,192.1275,191.9305,191.9896,3191.0
2024-01-05 15:40:00,194.9,195.21,194.84,195.16,8148.0,192.0389,192.3443,191.9798,192.2951,8148.0
2024-01-05 15:45:00,195.24,195.28,195.02,195.04,7513.0,192.3739,192.4133,192.1571,192.1768,7513.0
2024-01-05 15:50:00,195.15,195.22,194.99,195.17,12256.0,192.2852,192.3542,192.1275,192.3049,12256.0
2024-01-05 15:55:00,195.21,195.38,195.14,195.26,37363.0,192.3443,192.5118,192.2753,192.3936,37363.0
2024-01-08 09:30:00,194.66,194.75,194.34,194.4,13323.0,191.8024,191.8911,191.4871,191.5462,13323.0
2024-01-08 09:35:00,194.7,195.25,194.26,194.83,28539.0,191.8418,192.3837,191.4083,191.9699,28539.0
2024-01-08 09:40:00,194.57,194.57,193.46,193.87,1170.0,191.7137,191.7137,190.62,191.024,1170.0
2024-01-08 09:45:00,193.73,194.71,193.6,194.34,5517.0,190.886,191.8517,190.758,191.4871,5517.0
2024-01-08 09:50:00,194.6,194.62,194.1,194.11,5977.0,191.7433,191.763,191.2506,191.2605,5977.0
2024-01-08 09:55:00,194.22,194.56,194.22,194.44,4669.0,191.3689,191.7039,191.3689,191.5856,4669.0
2024-01-08 10:00:00,194.48,194.76,194.04,194.34,5716.0,191.625,191.9009,191.1915,191.4871,5716.0
2024-01-08 10:05:00,194.41,194.49,194.19,194.2,2654.0,191.5561,191.6349,191.3393,191.3491,2654.0
2024-01-08 10:10:00,194.26,194.41,193.91,193.92,5250.0,191.4083,191.5561,191.0634,191.0733,5250.0
2024-01-08 10:15:00,194.19,194.27,194.01,194.15,1633.0,191.3393,191.4181,191.1619,191.2999,1633.0
2024-01-08 10:20:00,194.18,194.24,194.03,194.09,1537.0,191.3294,191.3886,191.1816,191.2408,1537.0
2024-01-08 10:25:00,194.06,194.13,193.95,193.95,1828.0,191.2112,191.2802,191.1028,191.1028,1828.0
2024-01-08 10:30:00,193.97,194.16,193.94,194.11,4257.0,191.1225,191.3097,191.093,191.2605,4257.0
2024-01-08 10:35:00,194.15,194.24,194.06,194.21,1348.0,191.2999,191.3886,191.2112,191.359,1348.0
2024-01-08 10:40:00,194.14,194.15,194.04,194.15,626.0,191.29,191.2999,191.1915,191.2999,626.0
2024-01-08 10:45:00,194.2,194.33,194.04,194.33,1966.0,191.3491,191.4772,191.1915,191.4772,1966.0
2024-01-08 10:50:00,194.33,194.35,194.12,194.15,3681.0,191.4772,191.4969,191.2703,191.2999,3681.0
2024-01-08 10:55:00,194.05,194.27,193.97,194.08,7829.0,191.2013,191.4181,191.1225,191.2309,7829.0
2024-01-08 11:00:00,194.12,194.19,193.82,193.82,3043.0,191.2703,191.3393,190.9747,190.9747,3043.0
2024-01-08 11:05:00,193.8,194.04,193.8,194.03,2494.0,190.955,191.1915,190.955,191.1816,2494.0
2024-01-08 11:10:00,194.07,194.08,193.83,193.99,3210.0,191.2211,191.2309,190.9846,191.1422,3210.0
2024-01-08 11:15:00,193.94,194.13,193.93,194.13,3673.0,191.093,191.2802,191.0831,191.2802,3673.0
2024-01-08 11:20:00,194.07,194.32,193.92,194.04,9583.0,191.2211,191.4674,191.0733,191.1915,9583.0
2024-01-08 11:25:00,194.02,194.05,193.68,193.82,4785.0,191.1718,191.2013,190.8368,190.9747,4785.0
2024-01-08 11:30:00,193.83,193.86,193.68,193.68,4378.0,190.9846,191.0141,190.8368,190.8368,4378.0
2024-01-08 11:35:00,193.7,193.73,193.58,193.68,5004.0,190.8565,190.886,190.7382,190.8368,5004.0
2024-01-08 11:40:00,193.64,193.65,193.52,193.59,3103.0,190.7974,190.8072,190.6791,190.7481,3103.0
2024-01-08 11:45:00,193.69,193.77,193.64,193.65,2166.0,190.8466,190.9255,190.7974,190.8072,2166.0
2024-01-08 11:50:00,193.71,193.92,193.67,193.87,2027.0,190.8663,191.0733,190.8269,191.024,2027.0
2024-01-08 11:55:00,193.8,194.12,193.75,194.12,3065.0,190.955,191.2703,190.9058,191.2703,3065.0
2024-01-08 12:00:00,194.06,194.47,194.06,194.31,11499.0,191.2112,191.6152,191.2112,191.4575,11499.0
2024-01-08 12:05:00,194.28,194.35,194.25,194.28,1585.0,191.428,191.4969,191.3984,191.428,1585.0
2024-01-08 12:10:00,194.05,194.05,194.04,194.04,800.0,191.2013,191.2013,191.1915,191.1915,800.0
2024-01-08 12:15:00,194.01,194.19,194.01,194.15,4634.0,191.1619,191.3393,191.1619,191.2999,4634.0
2024-01-08 12:20:00,194.1,194.1,193.95,194.03,1612.0,191.2506,191.2506,191.1028,191.1816,1612.0
2024-01-08 12:25:00,194.0,194.04,193.99,193.99,1016.0,191.1521,191.1915,191.1422,191.1422,1016.0
2024-01-08 12:30:00,193.92,194.0,193.85,193.99,5175.0,191.0733,191.1521,191.0043,191.1422,5175.0
2024-01-08 12:35:00,193.91,194.07,193.89,194.07,1615.0,191.0634,191.2211,191.0437,191.2211,1615.0
2024-01-08 12:40:00,193.99,194.07,193.97,194.07,2537.0,191.1422,191.2211,191.1225,191.2211,2537.0
2024-01-08 12:45:00,193.99,194.19,193.99,194.13,2622.0,191.1422,191.3393,191.1422,191.2802,2622.0
2024-01-08 12:50:00,194.15,194.24,194.15,194.24,902.0,191.2999,191.3886,191.2999,191.3886,902.0
2024-01-08 12:55:00,194.21,194.25,194.19,194.21,1577.0,191.359,191.3984,191.3393,191.359,1577.0
2024-01-08 13:00:00,194.18,194.29,194.18,194.21,1800.0,191.3294,191.4378,191.3294,191.359,1800.0
2024-01-08 13:05:00,194.21,194.39,194.21,194.22,4363.0,191.359,191.5364,191.359,191.3689,4363.0
2024-01-08 13:10:00,194.25,194.29,194.14,194.25,1509.0,191.3984,191.4378,191.29,191.3984,1509.0
2024-01-08 13:15:00,194.25,194.33,194.18,194.32,1595.0,191.3984,191.4772,191.3294,191.4674,1595.0
2024-01-08 13:20:00,194.33,194.39,194.28,194.39,843.0,191.4772,191.5364,191.428,191.5364,843.0
2024-01-08 13:25:00,194.34,194.34,194.24,194.24,1932.0,191.4871,191.4871,191.3886,191.3886,1932.0
2024-01-08 13:30:00,194.25,194.29,194.25,194.25,800.0,191.3984,191.4378,191.3984,191.3984,800.0
2024-01-08 13:35:00,194.26,194.26,194.11,194.15,1845.0,191.4083,191.4083,191.2605,191.2999,1845.0
2024-01-08 13:40:00,194.12,194.21,194.11,194.21,2891.0,191.2703,191.359,191.2605,191.359,2891.0
2024-01-08 13:45:00,194.21,194.21,194.09,194.09,2320.0,191.359,191.359,191.2408,191.2408,2320.0
2024-01-08 13:50:00,194.08,194.24,194.02,194.18,2718.0,191.2309,191.3886,191.1718,191.3294,2718.0
2024-01-08 13:55:00,194.25,194.27,194.18,194.27,1300.0,191.3984,191.4181,191.3294,191.4181,1300.0
2024-01-08 14:00:00,194.21,194.25,194.2,194.22,591.0,191.359,191.3984,191.3491,191.3689,591.0
2024-01-08 14:05:00,194.22,194.46,194.22,194.34,6535.0,191.3689,191.6053,191.3689,191.4871,6535.0
2024-01-08 14:10:00,194.37,194.75,194.36,194.47,10739.0,191.5167,191.8911,191.5068,191.6152,10739.0
2024-01-08 14:15:00,194.56,194.76,194.55,194.74,5158.0,191.7039,191.9009,191.694,191.8812,5158.0
2024-01-08 14:20:00,194.78,194.89,194.64,194.83,8519.0,191.9206,192.029,191.7827,191.9699,8519.0
2024-01-08 14:25:00,194.82,195.03,194.81,194.92,1300.0,191.96,192.167,191.9502,192.0586,1300.0
2024-01-08 14:30:00,195.13,195.15,194.97,195.04,1984.0,192.2655,192.2852,192.1078,192.1768,1984.0
2024-01-08 14:35:00,195.11,195.14,195.04,195.14,1306.0,192.2458,192.2753,192.1768,192.2753,1306.0
2024-01-08 14:40:00,195.06,195.34,195.06,195.26,3517.0,192.1965,192.4724,192.1965,192.3936,3517.0
2024-01-08 14:45:00,195.2,195.5,195.17,195.28,8447.0,192.3345,192.6301,192.3049,192.4133,8447.0
2024-01-08 14:50:00,195.22,195.25,195.12,195.25,1503.0,192.3542,192.3837,192.2556,192.3837,1503.0
2024-01-08 14:55:00,195.15,195.5,195.14,195.49,3871.0,192.2852,192.6301,192.2753,192.6202,3871.0
2024-01-08 15:00:00,195.42,195.65,195.42,195.65,2743.0,192.5512,192.7779,192.5512,192.7779,2743.0
2024-01-08 15:05:00,195.67,195.72,195.46,195.47,3631.0,192.7976,192.8468,192.5906,192.6005,3631.0
2024-01-08 15:10:00,195.52,195.57,195.43,195.44,3333.0,192.6498,192.699,192.5611,192.5709,3333.0
2024-01-08 15:15:00,195.39,195.49,195.29,195.36,6741.0,192.5217,192.6202,192.4231,192.4921,6741.0
2024-01-08 15:20:00,195.37,195.45,195.32,195.41,3504.0,192.502,192.5808,192.4527,192.5414,3504.0
2024-01-08 15:25:00,195.4,195.41,195.14,195.14,8590.0,192.5315,192.5414,192.2753,192.2753,8590.0
2024-01-08 15:30:00,195.17,195.4,195.15,195.4,7098.0,192.3049,192.5315,192.2852,192.5315,7098.0
2024-01-08 15:35:00,195.4,195.65,195.4,195.65,15223.0,192.5315,192.7779,192.5315,192.7779,15223.0
2024-01-08 15:40:00,195.68,195.7,195.44,195.54,14003.0,192.8074,192.8271,192.5709,192.6695,14003.0
2024-01-08 15:45:00,195.56,195.56,195.22,195.22,9802.0,192.6892,192.6892,192.3542,192.3542,9802.0
2024-01-08 15:50:00,195.27,195.85,195.27,195.71,19047.0,192.4034,192.9749,192.4034,192.837,19047.0
2024-01-08 15:55:00,195.76,196.05,195.71,196.02,54191.0,192.8862,193.172,192.837,193.1424,54191.0
2024-01-09 09:30:00,194.59,195.02,194.39,194.4,10592.0,191.7334,192.1571,191.5364,191.5462,10592.0
2024-01-09 09:35:00,194.86,195.13,194.86,195.13,1237.0,191.9995,192.2655,191.9995,192.2655,1237.0
2024-01-09 09:40:00,195.1,195.59,195.08,195.59,6777.0,192.2359,192.7187,192.2162,192.7187,6777.0
2024-01-09 09:45:00,195.23,195.23,194.88,194.95,2632.0,192.364,192.364,192.0192,192.0881,2632.0
2024-01-09 09:50:00,194.95,195.12,194.87,195.11,3204.0,192.0881,192.2556,192.0093,192.2458,3204.0
2024-01-09 09:55:00,195.12,195.18,194.79,194.8,8477.0,192.2556,192.3148,191.9305,191.9403,8477.0
2024-01-09 10:00:00,194.86,194.9,194.54,194.56,4526.0,191.9995,192.0389,191.6842,191.7039,4526.0
2024-01-09 10:05:00,194.52,194.79,194.34,194.64,4252.0,191.6644,191.9305,191.4871,191.7827,4252.0
2024-01-09 10:10:00,194.64,194.71,194.43,194.64,1400.0,191.7827,191.8517,191.5758,191.7827,1400.0
2024-01-09 10:15:00,194.73,195.05,194.73,194.99,4462.0,191.8714,192.1867,191.8714,192.1275,4462.0
2024-01-09 10:20:00,194.98,194.98,194.8,194.8,3538.0,192.1177,192.1177,191.9403,191.9403,3538.0
2024-01-09 10:25:00,194.71,194.82,194.63,194.82,1225.0,191.8517,191.96,191.7728,191.96,1225.0
2024-01-09 10:30:00,194.68,194.73,194.57,194.71,2913.0,191.8221,191.8714,191.7137,191.8517,2913.0
2024-01-09 10:35:00,194.66,194.66,194.56,194.66,900.0,191.8024,191.8024,191.7039,191.8024,900.0
2024-01-09 10:40:00,194.77,194.87,194.7,194.81,1736.0,191.9108,192.0093,191.8418,191.9502,1736.0
2024-01-09 10:45:00,194.81,194.99,194.74,194.9,6566.0,191.9502,192.1275,191.8812,192.0389,6566.0
2024-01-09 10:50:00,194.87,195.03,194.8,195.0,4343.0,192.0093,192.167,191.9403,192.1374,4343.0
2024-01-09 10:55:00,195.02,195.14,194.9,195.04,5592.0,192.1571,192.2753,192.0389,192.1768,5592.0
2024-01-09 11:00:00,195.04,195.26,194.97,195.23,6359.0,192.1768,192.3936,192.1078,192.364,6359.0
2024-01-09 11:05:00,195.16,195.19,195.09,195.09,1598.0,192.2951,192.3246,192.2261,192.2261,1598.0
2024-01-09 11:10:00,194.89,195.04,194.89,195.02,1861.0,192.029,192.1768,192.029,192.1571,1861.0
2024-01-09 11:15:00,194.94,195.18,194.92,195.09,2227.0,192.0783,192.3148,192.0586,192.2261,2227.0
2024-01-09 11:20:00,195.1,195.31,195.07,195.28,3327.0,192.2359,192.4429,192.2064,192.4133,3327.0
2024-01-09 11:25:00,195.28,195.42,195.21,195.22,2411.0,192.4133,192.5512,192.3443,192.3542,2411.0
2024-01-09 11:30:00,195.24,195.42,195.24,195.42,1410.0,192.3739,192.5512,192.3739,192.5512,1410.0
2024-01-09 11:35:00,195.42,195.42,195.12,195.15,1801.0,192.5512,192.5512,192.2556,192.2852,1801.0
2024-01-09 11:40:00,195.21,195.28,195.15,195.16,2010.0,192.3443,192.4133,192.2852,192.2951,2010.0
2024-01-09 11:45:00,195.32,195.47,195.32,195.4,5394.0,192.4527,192.6005,192.4527,192.5315,5394.0
2024-01-09 11:50:00,195.4,195.59,195.37,195.53,3363.0,192.5315,192.7187,192.502,192.6596,3363.0
2024-01-09 11:55:00,195.53,195.67,195.53,195.67,1026.0,192.6596,192.7976,192.6596,192.7976,1026.0
2024-01-09 12:00:00,195.63,195.63,195.57,195.6,975.0,192.7582,192.7582,192.699,192.7286,975.0
2024-01-09 12:05:00,195.61,195.72,195.6,195.6,1470.0,192.7384,192.8468,192.7286,192.7286,1470.0
2024-01-09 12:10:00,195.58,195.66,195.51,195.58,1980.0,192.7089,192.7877,192.6399,192.7089,1980.0
2024-01-09 12:15:00,195.63,195.67,195.56,195.56,1442.0,192.7582,192.7976,192.6892,192.6892,1442.0
2024-01-09 12:20:00,195.59,195.77,195.55,195.74,1526.0,192.7187,192.8961,192.6793,192.8665,1526.0
2024-01-09 12:25:00,195.78,195.81,195.69,195.72,2131.0,192.906,192.9355,192.8173,192.8468,2131.0
2024-01-09 12:30:00,195.72,195.8,195.71,195.71,1420.0,192.8468,192.9257,192.837,192.837,1420.0
2024-01-09 12:35:00,195.78,195.79,195.65,195.68,1615.0,192.906,192.9158,192.7779,192.8074,1615.0
2024-01-09 12:40:00,195.69,195.77,195.69,195.74,570.0,192.8173,192.8961,192.8173,192.8665,570.0
2024-01-09 12:45:00,195.78,195.78,195.64,195.64,910.0,192.906,192.906,192.768,192.768,910.0
2024-01-09 12:50:00,195.71,195.78,195.66,195.74,2280.0,192.837,192.906,192.7877,192.8665,2280.0
2024-01-09 12:55:00,195.74,195.81,195.66,195.71,2380.0,192.8665,192.9355,192.7877,192.837,2380.0
2024-01-09 13:00:00,195.75,196.0,195.75,195.89,3402.0,192.8764,193.1227,192.8764,193.0143,3402.0
2024-01-09 13:05:00,195.93,195.97,195.67,195.74,1810.0,193.0537,193.0932,192.7976,192.8665,1810.0
2024-01-09 13:10:00,195.74,195.75,195.74,195.74,400.0,192.8665,192.8764,192.8665,192.8665,400.0
2024-01-09 13:15:00,195.67,195.73,195.5,195.6,1893.0,192.7976,192.8567,192.6301,192.7286,1893.0
2024-01-09 13:20:00,195.61,195.63,195.45,195.52,2750.0,192.7384,192.7582,192.5808,192.6498,2750.0
2024-01-09 13:25:00,195.52,195.53,195.45,195.45,2379.0,192.6498,192.6596,192.5808,192.5808,2379.0
2024-01-09 13:30:00,195.53,195.54,195.32,195.32,5503.0,192.6596,192.6695,192.4527,192.4527,5503.0
2024-01-09 13:35:00,195.43,195.51,195.36,195.51,1363.0,192.5611,192.6399,192.4921,192.6399,1363.0
2024-01-09 13:40:00,195.5,195.61,195.47,195.61,2687.0,192.6301,192.7384,192.6005,192.7384,2687.0
2024-01-09 13:45:00,195.61,195.89,195.58,195.88,5122.0,192.7384,193.0143,192.7089,193.0045,5122.0
2024-01-09 13:50:00,195.97,196.13,195.87,196.0,4255.0,193.0932,193.2508,192.9946,193.1227,4255.0
2024-01-09 13:55:00,196.19,196.19,195.9,196.01,3768.0,193.3099,193.3099,193.0242,193.1326,3768.0
2024-01-09 14:00:00,196.01,196.06,195.91,195.96,4752.0,193.1326,193.1818,193.034,193.0833,4752.0
2024-01-09 14:05:00,196.0,196.06,196.0,196.05,1201.0,193.1227,193.1818,193.1227,193.172,1201.0
2024-01-09 14:10:00,196.0,196.01,195.83,195.83,4173.0,193.1227,193.1326,192.9552,192.9552,4173.0
2024-01-09 14:15:00,195.8,195.93,195.76,195.86,2775.0,192.9257,193.0537,192.8862,192.9848,2775.0
2024-01-09 14:20:00,195.79,195.94,195.79,195.94,918.0,192.9158,193.0636,192.9158,193.0636,918.0
2024-01-09 14:25:00,195.83,195.95,195.83,195.95,4386.0,192.9552,193.0735,192.9552,193.0735,4386.0
2024-01-09 14:30:00,195.99,196.02,195.89,195.96,7203.0,193.1129,193.1424,193.0143,193.0833,7203.0
2024-01-09 14:35:00,195.98,195.99,195.85,195.94,34235.0,193.103,193.1129,192.9749,193.0636,34235.0
2024-01-09 14:40:00,195.94,195.95,195.77,195.77,5565.0,193.0636,193.0735,192.8961,192.8961,5565.0
2024-01-09 14:45:00,195.78,195.84,195.69,195.82,7277.0,192.906,192.9651,192.8173,192.9454,7277.0
2024-01-09 14:50:00,195.76,195.88,195.66,195.87,4309.0,192.8862,193.0045,192.7877,192.9946,4309.0
2024-01-09 14:55:00,195.87,195.95,195.83,195.83,3153.0,192.9946,193.0735,192.9552,192.9552,3153.0
2024-01-09 15:00:00,195.87,195.88,195.81,195.85,958.0,192.9946,193.0045,192.9355,192.9749,958.0
2024-01-09 15:05:00,195.88,195.88,195.58,195.7,4988.0,193.0045,193.0045,192.7089,192.8271,4988.0
2024-01-09 15:10:00,195.7,195.8,195.67,195.69,2506.0,192.8271,192.9257,192.7976,192.8173,2506.0
2024-01-09 15:15:00,195.69,195.82,195.69,195.76,2130.0,192.8173,192.9454,192.8173,192.8862,2130.0
2024-01-09 15:20:00,195.8,196.07,195.76,195.79,3378.0,192.9257,193.1917,192.8862,192.9158,3378.0
2024-01-09 15:25:00,195.83,195.83,195.74,195.75,1271.0,192.9552,192.9552,192.8665,192.8764,1271.0
2024-01-09 15:30:00,195.82,195.82,195.7,195.73,4814.0,192.9454,192.9454,192.8271,192.8567,4814.0
2024-01-09 15:35:00,195.75,195.78,195.69,195.77,4540.0,192.8764,192.906,192.8173,192.8961,4540.0
2024-01-09 15:40:00,195.77,195.82,195.7,195.77,12826.0,192.8961,192.9454,192.8271,192.8961,12826.0
2024-01-09 15:45:00,195.78,195.83,195.67,195.71,13186.0,192.906,192.9552,192.7976,192.837,13186.0
2024-01-09 15:50:00,195.69,195.94,195.64,195.87,10341.0,192.8173,193.0636,192.768,192.9946,10341.0
2024-01-09 15:55:00,195.84,195.95,195.79,195.92,35847.0,192.9651,193.0735,192.9158,193.0439,35847.0
2024-01-10 09:30:00,196.06,196.51,196.04,196.49,13641.0,193.1818,193.6252,193.1621,193.6055,13641.0
2024-01-10 09:35:00,196.49,196.94,196.49,196.59,973.0,193.6055,194.0489,193.6055,193.7041,973.0
2024-01-10 09:40:00,196.99,197.17,196.32,196.81,1856.0,194.0982,194.2755,193.438,193.9208,1856.0
2024-01-10 09:45:00,197.07,197.3,196.87,197.3,2904.0,194.177,194.4036,193.98,194.4036,2904.0
2024-01-10 09:50:00,197.07,197.15,196.81,196.81,1718.0,194.177,194.2558,193.9208,193.9208,1718.0
2024-01-10 09:55:00,196.84,196.84,196.46,196.83,1001.0,193.9504,193.9504,193.576,193.9405,1001.0
2024-01-10 10:00:00,196.66,196.66,196.19,196.25,4608.0,193.773,193.773,193.3099,193.3691,4608.0
2024-01-10 10:05:00,196.26,196.33,196.09,196.33,3959.0,193.3789,193.4479,193.2114,193.4479,3959.0
2024-01-10 10:10:00,196.32,196.47,196.32,196.46,1915.0,193.438,193.5858,193.438,193.576,1915.0
2024-01-10 10:15:00,196.4,196.4,196.19,196.34,5549.0,193.5168,193.5168,193.3099,193.4577,5549.0
2024-01-10 10:20:00,196.35,196.5,196.29,196.38,3119.0,193.4676,193.6154,193.4085,193.4971,3119.0
2024-01-10 10:25:00,196.37,196.61,196.36,196.5,3335.0,193.4873,193.7238,193.4774,193.6154,3335.0
2024-01-10 10:30:00,196.54,196.63,196.54,196.63,400.0,193.6548,193.7435,193.6548,193.7435,400.0
2024-01-10 10:35:00,196.75,196.8,196.69,196.8,715.0,193.8617,193.911,193.8026,193.911,715.0
2024-01-10 10:40:00,196.81,196.81,196.69,196.79,400.0,193.9208,193.9208,193.8026,193.9011,400.0
2024-01-10 10:45:00,196.77,196.85,196.73,196.84,1804.0,193.8814,193.9602,193.842,193.9504,1804.0
2024-01-10 10:50:00,196.78,196.92,196.78,196.92,1557.0,193.8913,194.0292,193.8913,194.0292,1557.0
2024-01-10 10:55:00,196.77,196.88,196.76,196.79,1320.0,193.8814,193.9898,193.8716,193.9011,1320.0
2024-01-10 11:00:00,196.78,196.86,196.72,196.81,1021.0,193.8913,193.9701,193.8322,193.9208,1021.0
2024-01-10 11:05:00,196.85,196.86,196.75,196.78,1909.0,193.9602,193.9701,193.8617,193.8913,1909.0
2024-01-10 11:10:00,196.79,196.84,196.61,196.71,2484.0,193.9011,193.9504,193.7238,193.8223,2484.0
2024-01-10 11:15:00,196.66,196.72,196.65,196.72,2632.0,193.773,193.8322,193.7632,193.8322,2632.0
2024-01-10 11:20:00,196.67,196.77,196.67,196.77,1076.0,193.7829,193.8814,193.7829,193.8814,1076.0
2024-01-10 11:25:00,196.7,196.8,196.69,196.78,1564.0,193.8124,193.911,193.8026,193.8913,1564.0
2024-01-10 11:30:00,196.79,196.79,196.69,196.73,3858.0,193.9011,193.9011,193.8026,193.842,3858.0
2024-01-10 11:35:00,196.73,196.89,196.73,196.89,20223.0,193.842,193.9997,193.842,193.9997,20223.0
2024-01-10 11:40:00,196.89,196.96,196.84,196.96,1874.0,193.9997,194.0686,193.9504,194.0686,1874.0
2024-01-10 11:45:00,196.92,197.03,196.91,197.0,11778.0,194.0292,194.1376,194.0194,194.108,11778.0
2024-01-10 11:50:00,197.0,197.01,196.83,197.01,3846.0,194.108,194.1179,193.9405,194.1179,3846.0
2024-01-10 11:55:00,196.9,197.08,196.9,197.05,2310.0,194.0095,194.1869,194.0095,194.1573,2310.0
2024-01-10 12:00:00,197.05,197.09,196.98,197.09,2805.0,194.1573,194.1967,194.0883,194.1967,2805.0
2024-01-10 12:05:00,197.1,197.21,197.1,197.14,600.0,194.2066,194.315,194.2066,194.246,600.0
2024-01-10 12:10:00,197.17,197.24,197.17,197.2,832.0,194.2755,194.3445,194.2755,194.3051,832.0
2024-01-10 12:15:00,197.2,197.25,197.14,197.2,3703.0,194.3051,194.3544,194.246,194.3051,3703.0
2024-01-10 12:20:00,197.23,197.31,197.2,197.28,5390.0,194.3347,194.4135,194.3051,194.3839,5390.0
2024-01-10 12:25:00,197.33,197.33,197.25,197.33,4374.0,194.4332,194.4332,194.3544,194.4332,4374.0
2024-01-10 12:30:00,197.31,197.31,197.29,197.31,1900.0,194.4135,194.4135,194.3938,194.4135,1900.0
2024-01-10 12:35:00,197.31,197.31,197.2,197.25,1400.0,194.4135,194.4135,194.3051,194.3544,1400.0
2024-01-10 12:40:00,197.25,197.29,197.15,197.22,2140.0,194.3544,194.3938,194.2558,194.3248,2140.0
2024-01-10 12:45:00,197.12,197.17,197.1,197.1,900.0,194.2263,194.2755,194.2066,194.2066,900.0
2024-01-10 12:50:00,197.16,197.23,197.1,197.14,2139.0,194.2657,194.3347,194.2066,194.246,2139.0
2024-01-10 12:55:00,197.06,197.14,197.06,197.14,856.0,194.1672,194.246,194.1672,194.246,856.0
2024-01-10 13:00:00,197.14,197.31,196.89,197.31,2824.0,194.246,194.4135,193.9997,194.4135,2824.0
2024-01-10 13:05:00,197.25,197.34,197.24,197.27,1407.0,194.3544,194.4431,194.3445,194.3741,1407.0
2024-01-10 13:10:00,197.2,197.2,197.07,197.07,647.0,194.3051,194.3051,194.177,194.177,647.0
2024-01-10 13:15:00,197.14,197.32,197.11,197.32,2820.0,194.246,194.4233,194.2164,194.4233,2820.0
2024-01-10 13:20:00,197.24,197.38,197.22,197.38,792.0,194.3445,194.4825,194.3248,194.4825,792.0
2024-01-10 13:25:00,197.41,197.41,197.31,197.34,1228.0,194.512,194.512,194.4135,194.4431,1228.0
2024-01-10 13:30:00,197.28,197.33,197.26,197.31,1002.0,194.3839,194.4332,194.3642,194.4135,1002.0
2024-01-10 13:35:00,197.31,197.31,197.13,197.13,800.0,194.4135,194.4135,194.2361,194.2361,800.0
2024-01-10 13:40:00,197.26,197.37,197.26,197.37,513.0,194.3642,194.4726,194.3642,194.4726,513.0
2024-01-10 13:45:00,197.19,197.37,197.19,197.32,863.0,194.2953,194.4726,194.2953,194.4233,863.0
2024-01-10 13:50:00,197.31,197.42,197.26,197.42,7644.0,194.4135,194.5219,194.3642,194.5219,7644.0
2024-01-10 13:55:00,197.38,197.48,197.36,197.41,3994.0,194.4825,194.581,194.4628,194.512,3994.0
2024-01-10 14:00:00,197.41,197.41,197.23,197.31,1100.0,194.512,194.512,194.3347,194.4135,1100.0
2024-01-10 14:05:00,197.09,197.19,197.09,197.12,890.0,194.1967,194.2953,194.1967,194.2263,890.0
2024-01-10 14:10:00,197.12,197.49,197.12,197.44,2655.0,194.2263,194.5908,194.2263,194.5416,2655.0
2024-01-10 14:15:00,197.45,197.45,197.31,197.36,1523.0,194.5514,194.5514,194.4135,194.4628,1523.0
2024-01-10 14:20:00,197.34,197.53,197.33,197.53,678.0,194.4431,194.6303,194.4332,194.6303,678.0
2024-01-10 14:25:00,197.58,197.7,197.58,197.7,2342.0,194.6795,194.7978,194.6795,194.7978,2342.0
2024-01-10 14:30:00,197.71,197.84,197.64,197.64,6866.0,194.8076,194.9357,194.7386,194.7386,6866.0
2024-01-10 14:35:00,197.66,197.72,197.64,197.71,800.0,194.7584,194.8175,194.7386,194.8076,800.0
2024-01-10 14:40:00,197.67,197.73,197.59,197.59,2131.0,194.7682,194.8273,194.6894,194.6894,2131.0
2024-01-10 14:45:00,197.74,197.76,197.6,197.67,2200.0,194.8372,194.8569,194.6992,194.7682,2200.0
2024-01-10 14:50:00,197.68,197.86,197.68,197.73,7629.0,194.7781,194.9554,194.7781,194.8273,7629.0
2024-01-10 14:55:00,197.81,197.81,197.74,197.8,968.0,194.9062,194.9062,194.8372,194.8963,968.0
2024-01-10 15:00:00,197.74,197.85,197.65,197.69,2291.0,194.8372,194.9456,194.7485,194.7879,2291.0
2024-01-10 15:05:00,197.75,197.84,197.69,197.8,1214.0,194.847,194.9357,194.7879,194.8963,1214.0
2024-01-10 15:10:00,197.71,197.71,197.55,197.55,2665.0,194.8076,194.8076,194.65,194.65,2665.0
2024-01-10 15:15:00,197.56,197.7,197.5,197.5,2236.0,194.6598,194.7978,194.6007,194.6007,2236.0
2024-01-10 15:20:00,197.52,197.52,196.95,197.02,2056.0,194.6204,194.6204,194.0588,194.1277,2056.0
2024-01-10 15:25:00,196.99,197.17,196.99,197.02,2427.0,194.0982,194.2755,194.0982,194.1277,2427.0
2024-01-10 15:30:00,196.98,197.12,196.98,197.1,4257.0,194.0883,194.2263,194.0883,194.2066,4257.0
2024-01-10 15:35:00,197.13,197.18,196.99,196.99,2247.0,194.2361,194.2854,194.0982,194.0982,2247.0
2024-01-10 15:40:00,197.05,197.05,196.81,196.89,4502.0,194.1573,194.1573,193.9208,193.9997,4502.0
2024-01-10 15:45:00,196.85,196.98,196.78,196.81,4048.0,193.9602,194.0883,193.8913,193.9208,4048.0
2024-01-10 15:50:00,196.77,197.03,196.65,197.03,6469.0,193.8814,194.1376,193.7632,194.1376,6469.0
2024-01-10 15:55:00,197.11,197.5,197.02,197.33,33307.0,194.2164,194.6007,194.1277,194.4332,33307.0
2024-01-11 09:30:00,198.0,198.0,197.44,197.44,12928.0,195.0934,195.0934,194.5416,194.5416,12928.0
2024-01-11 09:35:00,197.3,197.85,197.19,197.2,1600.0,194.4036,194.9456,194.2953,194.3051,1600.0
2024-01-11 09:40:00,197.48,197.85,197.22,197.5,4200.0,194.581,194.9456,194.3248,194.6007,4200.0
2024-01-11 09:45:00,197.5,197.69,196.99,197.17,6605.0,194.6007,194.7879,194.0982,194.2755,6605.0
2024-01-11 09:50:00,197.17,197.33,196.92,197.06,9364.0,194.2755,194.4332,194.0292,194.1672,9364.0
2024-01-11 09:55:00,197.13,197.32,196.98,197.28,10554.0,194.2361,194.4233,194.0883,194.3839,10554.0
2024-01-11 10:00:00,197.24,197.47,197.21,197.23,10208.0,194.3445,194.5711,194.315,194.3347,10208.0
2024-01-11 10:05:00,197.27,197.58,197.0,197.08,15216.0,194.3741,194.6795,194.108,194.1869,15216.0
2024-01-11 10:10:00,196.94,197.18,196.81,196.92,6234.0,194.0489,194.2854,193.9208,194.0292,6234.0
2024-01-11 10:15:00,196.95,197.66,196.95,197.66,4305.0,194.0588,194.7584,194.0588,194.7584,4305.0
2024-01-11 10:20:00,197.57,197.79,197.51,197.75,5217.0,194.6697,194.8864,194.6106,194.847,5217.0
2024-01-11 10:25:00,197.71,197.81,197.57,197.62,6192.0,194.8076,194.9062,194.6697,194.7189,6192.0
2024-01-11 10:30:00,197.57,197.61,197.21,197.21,8813.0,194.6697,194.7091,194.315,194.315,8813.0
2024-01-11 10:35:00,197.33,197.58,197.03,197.03,5093.0,194.4332,194.6795,194.1376,194.1376,5093.0
2024-01-11 10:40:00,197.03,197.06,196.86,197.06,1700.0,194.1376,194.1672,193.9701,194.1672,1700.0
2024-01-11 10:45:00,197.12,197.12,196.58,196.59,2635.0,194.2263,194.2263,193.6942,193.7041,2635.0
2024-01-11 10:50:00,196.53,196.77,196.27,196.27,3977.0,193.6449,193.8814,193.3888,193.3888,3977.0
2024-01-11 10:55:00,196.3,196.51,196.19,196.51,2128.0,193.4183,193.6252,193.3099,193.6252,2128.0
2024-01-11 11:00:00,196.53,196.73,196.44,196.65,7228.0,193.6449,193.842,193.5563,193.7632,7228.0
2024-01-11 11:05:00,196.66,197.1,196.62,197.1,15893.0,193.773,194.2066,193.7336,194.2066,15893.0
2024-01-11 11:10:00,197.0,197.18,196.79,196.79,13801.0,194.108,194.2854,193.9011,193.9011,13801.0
2024-01-11 11:15:00,196.74,196.76,196.61,196.66,7195.0,193.8519,193.8716,193.7238,193.773,7195.0
2024-01-11 11:20:00,196.77,196.85,196.68,196.79,5280.0,193.8814,193.9602,193.7927,193.9011,5280.0
2024-01-11 11:25:00,196.89,196.93,196.66,196.93,8782.0,193.9997,194.0391,193.773,194.0391,8782.0
2024-01-11 11:30:00,196.93,196.93,196.43,196.46,2158.0,194.0391,194.0391,193.5464,193.576,2158.0
2024-01-11 11:35:00,196.49,196.51,196.12,196.19,8174.0,193.6055,193.6252,193.241,193.3099,8174.0
2024-01-11 11:40:00,196.1,196.27,196.05,196.05,5334.0,193.2213,193.3888,193.172,193.172,5334.0
2024-01-11 11:45:00,196.13,196.64,196.06,196.64,4297.0,193.2508,193.7533,193.1818,193.7533,4297.0
2024-01-11 11:50:00,196.71,196.77,196.54,196.76,13015.0,193.8223,193.8814,193.6548,193.8716,13015.0
2024-01-11 11:55:00,196.7,196.7,196.61,196.61,4955.0,193.8124,193.8124,193.7238,193.7238,4955.0
2024-01-11 12:00:00,196.66,196.73,196.53,196.73,6592.0,193.773,193.842,193.6449,193.842,6592.0
2024-01-11 12:05:00,196.65,196.77,196.63,196.68,7313.0,193.7632,193.8814,193.7435,193.7927,7313.0
2024-01-11 12:10:00,196.69,196.91,196.68,196.9,5045.0,193.8026,194.0194,193.7927,194.0095,5045.0
2024-01-11 12:15:00,196.9,196.99,196.75,196.75,4681.0,194.0095,194.0982,193.8617,193.8617,4681.0
2024-01-11 12:20:00,196.87,197.03,196.82,196.92,2600.0,193.98,194.1376,193.9307,194.0292,2600.0
2024-01-11 12:25:00,196.94,196.98,196.83,196.83,1342.0,194.0489,194.0883,193.9405,193.9405,1342.0
2024-01-11 12:30:00,196.87,196.95,196.8,196.8,752.0,193.98,194.0588,193.911,193.911,752.0
2024-01-11 12:35:00,196.85,196.85,196.76,196.81,1100.0,193.9602,193.9602,193.8716,193.9208,1100.0
2024-01-11 12:40:00,196.92,197.16,196.92,197.08,2052.0,194.0292,194.2657,194.0292,194.1869,2052.0
2024-01-11 12:45:00,197.09,197.18,197.06,197.16,1843.0,194.1967,194.2854,194.1672,194.2657,1843.0
2024-01-11 12:50:00,197.12,197.19,197.06,197.06,1391.0,194.2263,194.2953,194.1672,194.1672,1391.0
2024-01-11 12:55:00,197.09,197.18,197.01,197.18,1129.0,194.1967,194.2854,194.1179,194.2854,1129.0
2024-01-11 13:00:00,197.16,197.31,197.13,197.27,1276.0,194.2657,194.4135,194.2361,194.3741,1276.0
2024-01-11 13:05:00,197.32,197.46,197.3,197.36,8216.0,194.4233,194.5613,194.4036,194.4628,8216.0
2024-01-11 13:10:00,197.41,197.48,197.4,197.42,1300.0,194.512,194.581,194.5022,194.5219,1300.0
2024-01-11 13:15:00,197.46,197.48,197.32,197.32,1398.0,194.5613,194.581,194.4233,194.4233,1398.0
2024-01-11 13:20:00,197.32,197.32,197.26,197.26,600.0,194.4233,194.4233,194.3642,194.3642,600.0
2024-01-11 13:25:00,197.27,197.35,197.21,197.27,2755.0,194.3741,194.4529,194.315,194.3741,2755.0
2024-01-11 13:30:00,197.23,197.35,197.14,197.15,3559.0,194.3347,194.4529,194.246,194.2558,3559.0
2024-01-11 13:35:00,197.14,197.19,197.09,197.12,1400.0,194.246,194.2953,194.1967,194.2263,1400.0
2024-01-11 13:40:00,197.16,197.26,197.14,197.14,3196.0,194.2657,194.3642,194.246,194.246,3196.0
2024-01-11 13:45:00,197.2,197.2,197.08,197.14,834.0,194.3051,194.3051,194.1869,194.246,834.0
2024-01-11 13:50:00,197.2,197.31,197.19,197.19,2402.0,194.3051,194.4135,194.2953,194.2953,2402.0
2024-01-11 13:55:00,197.25,197.48,197.2,197.48,1329.0,194.3544,194.581,194.3051,194.581,1329.0
2024-01-11 14:00:00,197.63,197.65,197.52,197.58,1005.0,194.7288,194.7485,194.6204,194.6795,1005.0
2024-01-11 14:05:00,197.57,197.57,197.3,197.3,2139.0,194.6697,194.6697,194.4036,194.4036,2139.0
2024-01-11 14:10:00,197.37,197.48,197.34,197.48,1827.0,194.4726,194.581,194.4431,194.581,1827.0
2024-01-11 14:15:00,197.54,197.54,197.38,197.38,1017.0,194.6401,194.6401,194.4825,194.4825,1017.0
2024-01-11 14:20:00,197.31,197.44,197.31,197.36,515.0,194.4135,194.5416,194.4135,194.4628,515.0
2024-01-11 14:25:00,197.45,197.47,197.35,197.47,1937.0,194.5514,194.5711,194.4529,194.5711,1937.0
2024-01-11 14:30:00,197.5,197.56,197.5,197.53,2389.0,194.6007,194.6598,194.6007,194.6303,2389.0
2024-01-11 14:35:00,197.59,197.72,197.57,197.6,2800.0,194.6894,194.8175,194.6697,194.6992,2800.0
2024-01-11 14:40:00,197.7,197.71,197.55,197.61,1400.0,194.7978,194.8076,194.65,194.7091,1400.0
2024-01-11 14:45:00,197.61,197.7,197.56,197.62,2116.0,194.7091,194.7978,194.6598,194.7189,2116.0
2024-01-11 14:50:00,197.65,197.79,197.65,197.74,3338.0,194.7485,194.8864,194.7485,194.8372,3338.0
2024-01-11 14:55:00,197.71,197.89,197.71,197.88,1350.0,194.8076,194.985,194.8076,194.9751,1350.0
2024-01-11 15:00:00,197.89,197.89,197.57,197.57,3918.0,194.985,194.985,194.6697,194.6697,3918.0
2024-01-11 15:05:00,197.57,197.66,197.48,197.5,2752.0,194.6697,194.7584,194.581,194.6007,2752.0
2024-01-11 15:10:00,197.47,197.47,197.28,197.44,4759.0,194.5711,194.5711,194.3839,194.5416,4759.0
2024-01-11 15:15:00,197.44,197.44,197.21,197.32,3927.0,194.5416,194.5416,194.315,194.4233,3927.0
2024-01-11 15:20:00,197.36,197.52,197.33,197.52,2748.0,194.4628,194.6204,194.4332,194.6204,2748.0
2024-01-11 15:25:00,197.53,197.68,197.49,197.49,4584.0,194.6303,194.7781,194.5908,194.5908,4584.0
2024-01-11 15:30:00,197.42,197.64,197.42,197.58,7716.0,194.5219,194.7386,194.5219,194.6795,7716.0
2024-01-11 15:35:00,197.53,197.53,197.3,197.43,3208.0,194.6303,194.6303,194.4036,194.5317,3208.0
2024-01-11 15:40:00,197.43,197.56,197.43,197.53,11275.0,194.5317,194.6598,194.5317,194.6303,11275.0
2024-01-11 15:45:00,197.58,197.89,197.52,197.78,16713.0,194.6795,194.985,194.6204,194.8766,16713.0
2024-01-11 15:50:00,197.72,197.87,197.53,197.87,12593.0,194.8175,194.9653,194.6303,194.9653,12593.0
2024-01-11 15:55:00,197.88,198.1,197.85,197.99,42028.0,194.9751,195.1919,194.9456,195.0835,42028.0
2024-01-12 09:30:00,199.08,199.08,198.62,198.68,18381.0,196.1575,196.1575,195.7043,195.7634,18381.0
2024-01-12 09:35:00,198.69,198.78,198.68,198.73,603.0,195.7732,195.8619,195.7634,195.8126,603.0
2024-01-12 09:40:00,199.09,199.09,198.7,198.7,826.0,196.1674,196.1674,195.7831,195.7831,826.0
2024-01-12 09:45:00,198.9,199.04,198.71,198.75,3368.0,195.9801,196.1181,195.7929,195.8324,3368.0
2024-01-12 09:50:00,198.68,198.68,198.54,198.55,500.0,195.7634,195.7634,195.6254,195.6353,500.0
2024-01-12 09:55:00,198.56,198.56,198.26,198.33,2459.0,195.6451,195.6451,195.3495,195.4185,2459.0
2024-01-12 10:00:00,198.41,198.41,197.84,198.12,11088.0,195.4973,195.4973,194.9357,195.2116,11088.0
2024-01-12 10:05:00,198.14,198.72,198.1,198.47,4017.0,195.2313,195.8028,195.1919,195.5565,4017.0
2024-01-12 10:10:00,198.36,198.41,198.24,198.31,5032.0,195.4481,195.4973,195.3298,195.3988,5032.0
2024-01-12 10:15:00,198.26,198.31,197.97,197.97,6986.0,195.3495,195.3988,195.0638,195.0638,6986.0
2024-01-12 10:20:00,198.13,198.26,198.11,198.11,2626.0,195.2215,195.3495,195.2017,195.2017,2626.0
2024-01-12 10:25:00,198.27,198.31,198.12,198.31,3012.0,195.3594,195.3988,195.2116,195.3988,3012.0
2024-01-12 10:30:00,198.31,198.73,198.31,198.58,8999.0,195.3988,195.8126,195.3988,195.6648,8999.0
2024-01-12 10:35:00,198.62,198.68,198.44,198.47,7113.0,195.7043,195.7634,195.5269,195.5565,7113.0
2024-01-12 10:40:00,198.47,198.69,198.4,198.69,9224.0,195.5565,195.7732,195.4875,195.7732,9224.0
2024-01-12 10:45:00,198.65,198.79,198.58,198.61,14449.0,195.7338,195.8718,195.6648,195.6944,14449.0
2024-01-12 10:50:00,198.61,198.66,198.55,198.61,11236.0,195.6944,195.7437,195.6353,195.6944,11236.0
2024-01-12 10:55:00,198.59,198.81,198.42,198.42,3326.0,195.6747,195.8915,195.5072,195.5072,3326.0
2024-01-12 11:00:00,198.43,198.43,198.24,198.31,2400.0,195.517,195.517,195.3298,195.3988,2400.0
2024-01-12 11:05:00,198.29,198.67,198.26,198.55,5366.0,195.3791,195.7535,195.3495,195.6353,5366.0
2024-01-12 11:10:00,198.63,198.71,198.35,198.41,1259.0,195.7141,195.7929,195.4382,195.4973,1259.0
2024-01-12 11:15:00,198.4,198.58,198.39,198.49,2358.0,195.4875,195.6648,195.4776,195.5762,2358.0
2024-01-12 11:20:00,198.34,198.6,198.34,198.51,2300.0,195.4284,195.6846,195.4284,195.5959,2300.0
2024-01-12 11:25:00,198.59,198.64,198.54,198.54,755.0,195.6747,195.724,195.6254,195.6254,755.0
2024-01-12 11:30:00,198.59,198.71,198.53,198.71,1567.0,195.6747,195.7929,195.6156,195.7929,1567.0
2024-01-12 11:35:00,198.77,198.81,198.37,198.52,2748.0,195.8521,195.8915,195.4579,195.6057,2748.0
2024-01-12 11:40:00,198.57,198.62,198.38,198.48,2330.0,195.655,195.7043,195.4678,195.5663,2330.0
2024-01-12 11:45:00,198.4,198.52,198.39,198.5,856.0,195.4875,195.6057,195.4776,195.586,856.0
2024-01-12 11:50:00,198.49,198.54,198.38,198.53,1400.0,195.5762,195.6254,195.4678,195.6156,1400.0
2024-01-12 11:55:00,198.54,198.66,198.48,198.56,1179.0,195.6254,195.7437,195.5663,195.6451,1179.0
2024-01-12 12:00:00,198.58,198.61,198.49,198.56,1628.0,195.6648,195.6944,195.5762,195.6451,1628.0
2024-01-12 12:05:00,198.55,198.64,198.54,198.57,800.0,195.6353,195.724,195.6254,195.655,800.0
2024-01-12 12:10:00,198.66,198.79,198.59,198.78,1200.0,195.7437,195.8718,195.6747,195.8619,1200.0
2024-01-12 12:15:00,198.71,198.79,198.69,198.78,2302.0,195.7929,195.8718,195.7732,195.8619,2302.0
2024-01-12 12:20:00,198.73,198.83,198.63,198.66,1642.0,195.8126,195.9112,195.7141,195.7437,1642.0
2024-01-12 12:25:00,198.65,198.65,198.52,198.61,1612.0,195.7338,195.7338,195.6057,195.6944,1612.0
2024-01-12 12:30:00,198.62,198.65,198.55,198.59,1810.0,195.7043,195.7338,195.6353,195.6747,1810.0
2024-01-12 12:35:00,198.59,198.59,198.36,198.49,3075.0,195.6747,195.6747,195.4481,195.5762,3075.0
2024-01-12 12:40:00,198.49,198.49,198.39,198.47,1600.0,195.5762,195.5762,195.4776,195.5565,1600.0
2024-01-12 12:45:00,198.47,198.48,198.36,198.46,2400.0,195.5565,195.5663,195.4481,195.5466,2400.0
2024-01-12 12:50:00,198.47,198.58,198.46,198.55,1100.0,195.5565,195.6648,195.5466,195.6353,1100.0
2024-01-12 12:55:00,198.55,198.55,198.46,198.48,1181.0,195.6353,195.6353,195.5466,195.5663,1181.0
2024-01-12 13:00:00,198.48,198.77,198.47,198.77,3599.0,195.5663,195.8521,195.5565,195.8521,3599.0
2024-01-12 13:05:00,198.76,198.91,198.76,198.91,6494.0,195.8422,195.99,195.8422,195.99,6494.0
2024-01-12 13:10:00,198.9,198.99,198.83,198.83,800.0,195.9801,196.0688,195.9112,195.9112,800.0
2024-01-12 13:15:00,198.9,198.99,198.89,198.94,1270.0,195.9801,196.0688,195.9703,196.0196,1270.0
2024-01-12 13:20:00,198.9,198.99,198.87,198.95,986.0,195.9801,196.0688,195.9506,196.0294,986.0
2024-01-12 13:25:00,198.88,199.01,198.88,199.0,661.0,195.9604,196.0885,195.9604,196.0787,661.0
2024-01-12 13:30:00,199.02,199.08,198.96,198.97,1591.0,196.0984,196.1575,196.0393,196.0491,1591.0
2024-01-12 13:35:00,198.97,199.06,198.95,198.99,3013.0,196.0491,196.1378,196.0294,196.0688,3013.0
2024-01-12 13:40:00,198.99,199.03,198.92,198.97,2312.0,196.0688,196.1082,195.9999,196.0491,2312.0
2024-01-12 13:45:00,198.99,199.02,198.9,198.93,4696.0,196.0688,196.0984,195.9801,196.0097,4696.0
2024-01-12 13:50:00,198.86,198.86,198.81,198.81,1036.0,195.9407,195.9407,195.8915,195.8915,1036.0
2024-01-12 13:55:00,198.81,198.93,198.79,198.93,1765.0,195.8915,196.0097,195.8718,196.0097,1765.0
2024-01-12 14:00:00,198.93,198.94,198.81,198.87,2216.0,196.0097,196.0196,195.8915,195.9506,2216.0
2024-01-12 14:05:00,198.87,198.92,198.85,198.85,1726.0,195.9506,195.9999,195.9309,195.9309,1726.0
2024-01-12 14:10:00,198.88,198.99,198.87,198.99,1001.0,195.9604,196.0688,195.9506,196.0688,1001.0
2024-01-12 14:15:00,199.0,199.02,198.91,198.91,2607.0,196.0787,196.0984,195.99,195.99,2607.0
2024-01-12 14:20:00,198.93,199.0,198.84,198.94,1715.0,196.0097,196.0787,195.921,196.0196,1715.0
2024-01-12 14:25:00,198.94,199.0,198.94,199.0,787.0,196.0196,196.0787,196.0196,196.0787,787.0
2024-01-12 14:30:00,198.97,199.11,198.85,198.9,4017.0,196.0491,196.1871,195.9309,195.9801,4017.0
2024-01-12 14:35:00,198.85,198.89,198.74,198.74,1152.0,195.9309,195.9703,195.8225,195.8225,1152.0
2024-01-12 14:40:00,198.79,198.79,198.63,198.63,6200.0,195.8718,195.8718,195.7141,195.7141,6200.0
2024-01-12 14:45:00,198.63,198.75,198.59,198.74,3883.0,195.7141,195.8324,195.6747,195.8225,3883.0
2024-01-12 14:50:00,198.71,198.77,198.68,198.68,1164.0,195.7929,195.8521,195.7634,195.7634,1164.0
2024-01-12 14:55:00,198.71,198.73,198.6,198.72,2793.0,195.7929,195.8126,195.6846,195.8028,2793.0
2024-01-12 15:00:00,198.68,198.7,198.63,198.68,7516.0,195.7634,195.7831,195.7141,195.7634,7516.0
2024-01-12 15:05:00,198.61,198.84,198.61,198.78,1926.0,195.6944,195.921,195.6944,195.8619,1926.0
2024-01-12 15:10:00,198.77,198.88,198.7,198.7,1559.0,195.8521,195.9604,195.7831,195.7831,1559.0
2024-01-12 15:15:00,198.71,198.76,198.6,198.67,2704.0,195.7929,195.8422,195.6846,195.7535,2704.0
2024-01-12 15:20:00,198.55,198.55,198.42,198.47,1741.0,195.6353,195.6353,195.5072,195.5565,1741.0
2024-01-12 15:25:00,198.49,198.74,198.48,198.74,3866.0,195.5762,195.8225,195.5663,195.8225,3866.0
2024-01-12 15:30:00,198.68,198.79,198.68,198.77,2140.0,195.7634,195.8718,195.7634,195.8521,2140.0
2024-01-12 15:35:00,198.73,198.77,198.6,198.61,3221.0,195.8126,195.8521,195.6846,195.6944,3221.0
2024-01-12 15:40:00,198.6,198.64,198.46,198.53,8646.0,195.6846,195.724,195.5466,195.6156,8646.0
2024-01-12 15:45:00,198.5,198.65,198.49,198.64,7343.0,195.586,195.7338,195.5762,195.724,7343.0
2024-01-12 15:50:00,198.7,198.76,198.53,198.68,14564.0,195.7831,195.8422,195.6156,195.7634,14564.0
2024-01-12 15:55:00,198.7,199.0,198.67,198.95,49825.0,195.7831,196.0787,195.7535,196.0294,49825.0
2024-01-16 09:30:00,199.66,199.94,198.21,199.18,29199.0,196.729,197.0049,195.3003,196.256,29199.0
2024-01-16 09:35:00,198.89,199.67,198.88,199.64,6691.0,195.9703,196.7388,195.9604,196.7093,6691.0
2024-01-16 09:40:00,199.65,199.71,199.3,199.67,4361.0,196.7191,196.7783,196.3743,196.7388,4361.0
2024-01-16 09:45:00,199.45,199.71,199.13,199.24,4967.0,196.5221,196.7783,196.2068,196.3152,4967.0
2024-01-16 09:50:00,199.19,199.23,198.79,198.93,4854.0,196.2659,196.3053,195.8718,196.0097,4854.0
2024-01-16 09:55:00,198.93,199.1,198.67,198.99,7558.0,196.0097,196.1772,195.7535,196.0688,7558.0
2024-01-16 10:00:00,199.08,199.28,198.72,199.03,28364.0,196.1575,196.3546,195.8028,196.1082,28364.0
2024-01-16 10:05:00,199.15,199.17,198.74,198.84,4620.0,196.2265,196.2462,195.8225,195.921,4620.0
2024-01-16 10:10:00,198.9,199.25,198.84,199.17,6227.0,195.9801,196.325,195.921,196.2462,6227.0
2024-01-16 10:15:00,199.11,199.29,198.79,198.83,5099.0,196.1871,196.3644,195.8718,195.9112,5099.0
2024-01-16 10:20:00,198.85,199.13,198.75,198.98,6046.0,195.9309,196.2068,195.8324,196.059,6046.0
2024-01-16 10:25:00,198.98,199.42,198.91,199.21,4912.0,196.059,196.4925,195.99,196.2856,4912.0
2024-01-16 10:30:00,199.34,199.51,199.23,199.5,2895.0,196.4137,196.5812,196.3053,196.5713,2895.0
2024-01-16 10:35:00,199.51,199.72,199.44,199.63,2563.0,196.5812,196.7881,196.5122,196.6994,2563.0
2024-01-16 10:40:00,199.63,199.84,199.45,199.68,5658.0,196.6994,196.9064,196.5221,196.7487,5658.0
2024-01-16 10:45:00,199.74,199.8,199.51,199.52,2945.0,196.8078,196.8669,196.5812,196.591,2945.0
2024-01-16 10:50:00,199.52,199.56,199.23,199.34,13423.0,196.591,196.6305,196.3053,196.4137,13423.0
2024-01-16 10:55:00,199.45,199.59,199.34,199.53,3167.0,196.5221,196.66,196.4137,196.6009,3167.0
2024-01-16 11:00:00,199.37,199.37,198.82,199.11,5830.0,196.4433,196.4433,195.9013,196.1871,5830.0
2024-01-16 11:05:00,198.91,199.4,198.91,199.14,3501.0,195.99,196.4728,195.99,196.2166,3501.0
2024-01-16 11:10:00,199.23,199.26,198.97,199.09,4848.0,196.3053,196.3349,196.0491,196.1674,4848.0
2024-01-16 11:15:00,199.18,199.3,199.02,199.22,1950.0,196.256,196.3743,196.0984,196.2955,1950.0
2024-01-16 11:20:00,199.04,199.46,199.04,199.46,5199.0,196.1181,196.5319,196.1181,196.5319,5199.0
2024-01-16 11:25:00,199.53,199.53,199.31,199.32,8994.0,196.6009,196.6009,196.3841,196.394,8994.0
2024-01-16 11:30:00,199.36,199.5,199.29,199.43,3607.0,196.4334,196.5713,196.3644,196.5024,3607.0
2024-01-16 11:35:00,199.44,199.44,199.23,199.39,10285.0,196.5122,196.5122,196.3053,196.463,10285.0
2024-01-16 11:40:00,199.37,199.37,199.11,199.11,4156.0,196.4433,196.4433,196.1871,196.1871,4156.0
2024-01-16 11:45:00,199.11,199.18,198.91,199.07,3169.0,196.1871,196.256,195.99,196.1477,3169.0
2024-01-16 11:50:00,198.93,199.06,198.9,198.99,3351.0,196.0097,196.1378,195.9801,196.0688,3351.0
2024-01-16 11:55:00,198.94,199.01,198.75,198.75,3400.0,196.0196,196.0885,195.8324,195.8324,3400.0
2024-01-16 12:00:00,198.67,198.84,198.53,198.71,4115.0,195.7535,195.921,195.6156,195.7929,4115.0
2024-01-16 12:05:00,198.55,198.71,198.49,198.67,7387.0,195.6353,195.7929,195.5762,195.7535,7387.0
2024-01-16 12:10:00,198.68,198.71,198.36,198.36,4705.0,195.7634,195.7929,195.4481,195.4481,4705.0
2024-01-16 12:15:00,198.36,198.61,198.22,198.23,6232.0,195.4481,195.6944,195.3101,195.32,6232.0
2024-01-16 12:20:00,198.23,198.46,198.23,198.32,4511.0,195.32,195.5466,195.32,195.4087,4511.0
2024-01-16 12:25:00,198.33,198.64,198.33,198.46,15182.0,195.4185,195.724,195.4185,195.5466,15182.0
2024-01-16 12:30:00,198.42,198.44,198.0,198.07,5309.0,195.5072,195.5269,195.0934,195.1623,5309.0
2024-01-16 12:35:00,198.14,198.34,198.09,198.33,2286.0,195.2313,195.4284,195.182,195.4185,2286.0
2024-01-16 12:40:00,198.12,198.33,198.12,198.17,4578.0,195.2116,195.4185,195.2116,195.2609,4578.0
2024-01-16 12:45:00,198.14,198.22,198.02,198.03,8437.0,195.2313,195.3101,195.1131,195.1229,8437.0
2024-01-16 12:50:00,197.87,198.0,197.79,197.9,2841.0,194.9653,195.0934,194.8864,194.9948,2841.0
2024-01-16 12:55:00,197.72,197.88,197.72,197.78,3088.0,194.8175,194.9751,194.8175,194.8766,3088.0
2024-01-16 13:00:00,197.83,198.07,197.76,198.07,7574.0,194.9259,195.1623,194.8569,195.1623,7574.0
2024-01-16 13:05:00,198.16,198.3,198.07,198.23,1500.0,195.251,195.389,195.1623,195.32,1500.0
2024-01-16 13:10:00,198.29,198.33,198.15,198.31,2571.0,195.3791,195.4185,195.2412,195.3988,2571.0
2024-01-16 13:15:00,198.3,198.59,198.3,198.57,1125.0,195.389,195.6747,195.389,195.655,1125.0
2024-01-16 13:20:00,198.43,198.53,198.34,198.5,1374.0,195.517,195.6156,195.4284,195.586,1374.0
2024-01-16 13:25:00,198.35,198.62,198.35,198.62,2273.0,195.4382,195.7043,195.4382,195.7043,2273.0
2024-01-16 13:30:00,198.64,198.73,198.55,198.57,2979.0,195.724,195.8126,195.6353,195.655,2979.0
2024-01-16 13:35:00,198.55,198.62,198.38,198.46,2998.0,195.6353,195.7043,195.4678,195.5466,2998.0
2024-01-16 13:40:00,198.49,198.52,198.32,198.39,2551.0,195.5762,195.6057,195.4087,195.4776,2551.0
2024-01-16 13:45:00,198.27,198.41,198.25,198.3,3413.0,195.3594,195.4973,195.3397,195.389,3413.0
2024-01-16 13:50:00,198.34,198.45,198.28,198.34,5699.0,195.4284,195.5368,195.3693,195.4284,5699.0
2024-01-16 13:55:00,198.39,198.4,198.22,198.33,2373.0,195.4776,195.4875,195.3101,195.4185,2373.0
2024-01-16 14:00:00,198.44,198.49,198.09,198.09,6341.0,195.5269,195.5762,195.182,195.182,6341.0
2024-01-16 14:05:00,198.11,198.24,198.09,198.16,2842.0,195.2017,195.3298,195.182,195.251,2842.0
2024-01-16 14:10:00,198.13,198.33,198.12,198.33,5763.0,195.2215,195.4185,195.2116,195.4185,5763.0
2024-01-16 14:15:00,198.21,198.29,198.14,198.25,2792.0,195.3003,195.3791,195.2313,195.3397,2792.0
2024-01-16 14:20:00,198.25,198.26,198.17,198.25,2459.0,195.3397,195.3495,195.2609,195.3397,2459.0
2024-01-16 14:25:00,198.26,198.39,198.18,198.35,5697.0,195.3495,195.4776,195.2707,195.4382,5697.0
2024-01-16 14:30:00,198.32,198.5,198.28,198.5,4649.0,195.4087,195.586,195.3693,195.586,4649.0
2024-01-16 14:35:00,198.5,198.53,198.32,198.53,2166.0,195.586,195.6156,195.4087,195.6156,2166.0
2024-01-16 14:40:00,198.38,198.45,198.3,198.45,1943.0,195.4678,195.5368,195.389,195.5368,1943.0
2024-01-16 14:45:00,198.37,198.63,198.36,198.59,4921.0,195.4579,195.7141,195.4481,195.6747,4921.0
2024-01-16 14:50:00,198.63,198.74,198.58,198.62,3806.0,195.7141,195.8225,195.6648,195.7043,3806.0
2024-01-16 14:55:00,198.65,198.7,198.62,198.64,1927.0,195.7338,195.7831,195.7043,195.724,1927.0
2024-01-16 15:00:00,198.68,198.69,198.6,198.65,1563.0,195.7634,195.7732,195.6846,195.7338,1563.0
2024-01-16 15:05:00,198.59,198.73,198.57,198.64,4009.0,195.6747,195.8126,195.655,195.724,4009.0
2024-01-16 15:10:00,198.72,198.79,198.64,198.65,3731.0,195.8028,195.8718,195.724,195.7338,3731.0
2024-01-16 15:15:00,198.68,198.85,198.68,198.83,6759.0,195.7634,195.9309,195.7634,195.9112,6759.0
2024-01-16 15:20:00,198.85,198.87,198.76,198.87,2286.0,195.9309,195.9506,195.8422,195.9506,2286.0
2024-01-16 15:25:00,198.89,199.05,198.88,199.05,5738.0,195.9703,196.1279,195.9604,196.1279,5738.0
2024-01-16 15:30:00,199.04,199.08,198.94,199.0,6988.0,196.1181,196.1575,196.0196,196.0787,6988.0
2024-01-16 15:35:00,198.97,199.09,198.9,198.95,5056.0,196.0491,196.1674,195.9801,196.0294,5056.0
2024-01-16 15:40:00,198.91,199.14,198.88,199.08,4020.0,195.99,196.2166,195.9604,196.1575,4020.0
2024-01-16 15:45:00,199.09,199.2,198.82,198.96,13488.0,196.1674,196.2757,195.9013,196.0393,13488.0
2024-01-16 15:50:00,199.05,199.35,199.01,199.35,20378.0,196.1279,196.4235,196.0885,196.4235,20378.0
2024-01-16 15:55:00,199.36,199.44,199.02,199.04,85404.0,196.4334,196.5122,196.0984,196.1181,85404.0
2024-01-17 09:30:00,198.1,198.97,197.69,198.61,18447.0,195.1919,196.0491,194.7879,195.6944,18447.0
2024-01-17 09:35:00,198.6,199.36,198.6,199.06,9535.0,195.6846,196.4334,195.6846,196.1378,9535.0
2024-01-17 09:40:00,198.93,198.93,197.49,197.53,6346.0,196.0097,196.0097,194.5908,194.6303,6346.0
2024-01-17 09:45:00,197.53,198.07,197.46,198.04,5256.0,194.6303,195.1623,194.5613,195.1328,5256.0
2024-01-17 09:50:00,198.05,198.23,197.78,198.11,9332.0,195.1426,195.32,194.8766,195.2017,9332.0
2024-01-17 09:55:00,198.13,198.13,197.83,198.1,5390.0,195.2215,195.2215,194.9259,195.1919,5390.0
2024-01-17 10:00:00,198.09,198.5,198.08,198.29,10686.0,195.182,195.586,195.1722,195.3791,10686.0
2024-01-17 10:05:00,198.27,198.44,198.16,198.38,6158.0,195.3594,195.5269,195.251,195.4678,6158.0
2024-01-17 10:10:00,198.38,198.74,198.37,198.5,4778.0,195.4678,195.8225,195.4579,195.586,4778.0
2024-01-17 10:15:00,198.5,198.51,198.05,198.06,2894.0,195.586,195.5959,195.1426,195.1525,2894.0
2024-01-17 10:20:00,198.09,198.09,197.94,197.99,3874.0,195.182,195.182,195.0342,195.0835,3874.0
2024-01-17 10:25:00,198.09,198.25,198.05,198.16,4994.0,195.182,195.3397,195.1426,195.251,4994.0
2024-01-17 10:30:00,198.09,198.56,198.03,198.47,4472.0,195.182,195.6451,195.1229,195.5565,4472.0
2024-01-17 10:35:00,198.56,198.58,198.38,198.38,2154.0,195.6451,195.6648,195.4678,195.4678,2154.0
2024-01-17 10:40:00,198.42,198.53,198.34,198.44,2565.0,195.5072,195.6156,195.4284,195.5269,2565.0
2024-01-17 10:45:00,198.48,198.52,198.29,198.41,7296.0,195.5663,195.6057,195.3791,195.4973,7296.0
2024-01-17 10:50:00,198.38,198.38,198.2,198.24,1712.0,195.4678,195.4678,195.2904,195.3298,1712.0
2024-01-17 10:55:00,198.26,198.58,198.26,198.55,5269.0,195.3495,195.6648,195.3495,195.6353,5269.0
2024-01-17 11:00:00,198.66,198.68,198.52,198.68,2073.0,195.7437,195.7634,195.6057,195.7634,2073.0
2024-01-17 11:05:00,198.73,198.75,198.63,198.63,4339.0,195.8126,195.8324,195.7141,195.7141,4339.0
2024-01-17 11:10:00,198.63,198.75,198.61,198.7,5613.0,195.7141,195.8324,195.6944,195.7831,5613.0
2024-01-17 11:15:00,198.73,198.79,198.47,198.57,4778.0,195.8126,195.8718,195.5565,195.655,4778.0
2024-01-17 11:20:00,198.67,198.67,198.59,198.59,4534.0,195.7535,195.7535,195.6747,195.6747,4534.0
2024-01-17 11:25:00,198.59,198.63,198.42,198.42,5305.0,195.6747,195.7141,195.5072,195.5072,5305.0
2024-01-17 11:30:00,198.23,198.29,198.16,198.25,10090.0,195.32,195.3791,195.251,195.3397,10090.0
2024-01-17 11:35:00,198.29,198.5,198.27,198.48,6804.0,195.3791,195.586,195.3594,195.5663,6804.0
2024-01-17 11:40:00,198.48,198.53,198.47,198.53,2767.0,195.5663,195.6156,195.5565,195.6156,2767.0
2024-01-17 11:45:00,198.44,198.55,198.42,198.5,1907.0,195.5269,195.6353,195.5072,195.586,1907.0
2024-01-17 11:50:00,198.53,198.53,198.44,198.45,1676.0,195.6156,195.6156,195.5269,195.5368,1676.0
2024-01-17 11:55:00,198.5,198.55,198.37,198.38,5234.0,195.586,195.6353,195.4579,195.4678,5234.0
2024-01-17 12:00:00,198.37,198.37,198.26,198.33,4926.0,195.4579,195.4579,195.3495,195.4185,4926.0
2024-01-17 12:05:00,198.25,198.37,198.24,198.37,8931.0,195.3397,195.4579,195.3298,195.4579,8931.0
2024-01-17 12:10:00,198.36,198.45,198.29,198.38,1932.0,195.4481,195.5368,195.3791,195.4678,1932.0
2024-01-17 12:15:00,198.32,198.32,198.28,198.31,830.0,195.4087,195.4087,195.3693,195.3988,830.0
2024-01-17 12:20:00,198.32,198.32,198.01,198.08,2407.0,195.4087,195.4087,195.1032,195.1722,2407.0
2024-01-17 12:25:00,197.95,198.11,197.75,197.89,1999.0,195.0441,195.2017,194.847,194.985,1999.0
2024-01-17 12:30:00,197.77,197.92,197.71,197.83,6019.0,194.8667,195.0145,194.8076,194.9259,6019.0
2024-01-17 12:35:00,197.83,197.83,197.65,197.67,1851.0,194.9259,194.9259,194.7485,194.7682,1851.0
2024-01-17 12:40:00,197.71,197.75,197.56,197.58,4482.0,194.8076,194.847,194.6598,194.6795,4482.0
2024-01-17 12:45:00,197.64,197.78,197.63,197.67,5230.0,194.7386,194.8766,194.7288,194.7682,5230.0
2024-01-17 12:50:00,197.67,197.89,197.66,197.83,2928.0,194.7682,194.985,194.7584,194.9259,2928.0
2024-01-17 12:55:00,197.74,197.89,197.67,197.87,7503.0,194.8372,194.985,194.7682,194.9653,7503.0
2024-01-17 13:00:00,197.88,197.88,197.77,197.84,1922.0,194.9751,194.9751,194.8667,194.9357,1922.0
2024-01-17 13:05:00,197.89,197.9,197.72,197.72,1323.0,194.985,194.9948,194.8175,194.8175,1323.0
2024-01-17 13:10:00,197.73,197.73,197.6,197.6,1700.0,194.8273,194.8273,194.6992,194.6992,1700.0
2024-01-17 13:15:00,197.41,197.66,197.41,197.65,1532.0,194.512,194.7584,194.512,194.7485,1532.0
2024-01-17 13:20:00,197.63,197.66,197.17,197.17,2033.0,194.7288,194.7584,194.2755,194.2755,2033.0
2024-01-17 13:25:00,197.15,197.31,197.14,197.21,9584.0,194.2558,194.4135,194.246,194.315,9584.0
2024-01-17 13:30:00,197.21,197.33,197.2,197.23,12755.0,194.315,194.4332,194.3051,194.3347,12755.0
2024-01-17 13:35:00,197.26,197.3,197.22,197.22,4865.0,194.3642,194.4036,194.3248,194.3248,4865.0
2024-01-17 13:40:00,197.28,197.31,197.24,197.25,3900.0,194.3839,194.4135,194.3445,194.3544,3900.0
2024-01-17 13:45:00,197.28,197.38,197.2,197.38,15110.0,194.3839,194.4825,194.3051,194.4825,15110.0
2024-01-17 13:50:00,197.37,197.37,197.1,197.32,10906.0,194.4726,194.4726,194.2066,194.4233,10906.0
2024-01-17 13:55:00,197.3,197.46,197.3,197.45,1590.0,194.4036,194.5613,194.4036,194.5514,1590.0
2024-01-17 14:00:00,197.45,197.5,197.37,197.41,5502.0,194.5514,194.6007,194.4726,194.512,5502.0
2024-01-17 14:05:00,197.45,197.47,197.38,197.47,1400.0,194.5514,194.5711,194.4825,194.5711,1400.0
2024-01-17 14:10:00,197.45,197.56,197.4,197.49,6940.0,194.5514,194.6598,194.5022,194.5908,6940.0
2024-01-17 14:15:00,197.5,197.5,197.43,197.45,3546.0,194.6007,194.6007,194.5317,194.5514,3546.0
2024-01-17 14:20:00,197.46,197.48,197.37,197.47,5760.0,194.5613,194.581,194.4726,194.5711,5760.0
2024-01-17 14:25:00,197.45,197.45,197.3,197.31,2900.0,194.5514,194.5514,194.4036,194.4135,2900.0
2024-01-17 14:30:00,197.37,197.38,197.23,197.29,4120.0,194.4726,194.4825,194.3347,194.3938,4120.0
2024-01-17 14:35:00,197.28,197.32,197.19,197.25,4308.0,194.3839,194.4233,194.2953,194.3544,4308.0
2024-01-17 14:40:00,197.23,197.44,197.21,197.44,4137.0,194.3347,194.5416,194.315,194.5416,4137.0
2024-01-17 14:45:00,197.38,197.38,197.25,197.33,2827.0,194.4825,194.4825,194.3544,194.4332,2827.0
2024-01-17 14:50:00,197.32,197.34,196.97,196.98,5959.0,194.4233,194.4431,194.0785,194.0883,5959.0
2024-01-17 14:55:00,197.02,197.14,196.92,197.09,11067.0,194.1277,194.246,194.0292,194.1967,11067.0
2024-01-17 15:00:00,197.09,197.16,197.04,197.06,9662.0,194.1967,194.2657,194.1475,194.1672,9662.0
2024-01-17 15:05:00,197.14,197.14,196.97,196.98,3756.0,194.246,194.246,194.0785,194.0883,3756.0
2024-01-17 15:10:00,196.99,197.02,196.77,196.77,3926.0,194.0982,194.1277,193.8814,193.8814,3926.0
2024-01-17 15:15:00,196.81,196.89,196.8,196.82,3347.0,193.9208,193.9997,193.911,193.9307,3347.0
2024-01-17 15:20:00,196.89,196.96,196.86,196.96,4355.0,193.9997,194.0686,193.9701,194.0686,4355.0
2024-01-17 15:25:00,196.98,197.26,196.98,197.22,7888.0,194.0883,194.3642,194.0883,194.3248,7888.0
2024-01-17 15:30:00,197.28,197.34,197.2,197.34,8122.0,194.3839,194.4431,194.3051,194.4431,8122.0
2024-01-17 15:35:00,197.34,197.54,197.32,197.46,6547.0,194.4431,194.6401,194.4233,194.5613,6547.0
2024-01-17 15:40:00,197.47,197.59,197.46,197.5,16647.0,194.5711,194.6894,194.5613,194.6007,16647.0
2024-01-17 15:45:00,197.5,197.61,197.41,197.41,17096.0,194.6007,194.7091,194.512,194.512,17096.0
2024-01-17 15:50:00,197.43,197.72,197.36,197.69,40086.0,194.5317,194.8175,194.4628,194.7879,40086.0
2024-01-17 15:55:00,197.66,197.76,197.37,197.43,109570.0,194.7584,194.8569,194.4726,194.5317,109570.0
2024-01-18 09:30:00,197.96,199.05,197.96,199.05,14636.0,195.0539,196.1279,195.0539,196.1279,14636.0
2024-01-18 09:35:00,199.01,199.38,198.34,198.88,5112.0,196.0885,196.4531,195.4284,195.9604,5112.0
2024-01-18 09:40:00,199.17,199.31,198.58,198.77,3331.0,196.2462,196.3841,195.6648,195.8521,3331.0
2024-01-18 09:45:00,198.42,199.08,198.4,199.03,6003.0,195.5072,196.1575,195.4875,196.1082,6003.0
2024-01-18 09:50:00,199.02,199.17,198.82,199.03,4144.0,196.0984,196.2462,195.9013,196.1082,4144.0
2024-01-18 09:55:00,199.11,199.25,198.95,199.25,5243.0,196.1871,196.325,196.0294,196.325,5243.0
2024-01-18 10:00:00,199.13,199.27,198.92,199.23,2604.0,196.2068,196.3447,195.9999,196.3053,2604.0
2024-01-18 10:05:00,199.25,199.29,198.89,198.95,5202.0,196.325,196.3644,195.9703,196.0294,5202.0
2024-01-18 10:10:00,198.95,199.11,198.76,198.9,4530.0,196.0294,196.1871,195.8422,195.9801,4530.0
2024-01-18 10:15:00,198.89,199.01,198.71,198.78,8928.0,195.9703,196.0885,195.7929,195.8619,8928.0
2024-01-18 10:20:00,198.77,198.82,198.57,198.82,12439.0,195.8521,195.9013,195.655,195.9013,12439.0
2024-01-18 10:25:00,198.81,199.13,198.74,198.87,6814.0,195.8915,196.2068,195.8225,195.9506,6814.0
2024-01-18 10:30:00,198.92,199.01,198.86,198.92,2921.0,195.9999,196.0885,195.9407,195.9999,2921.0
2024-01-18 10:35:00,199.01,199.19,198.93,199.11,4639.0,196.0885,196.2659,196.0097,196.1871,4639.0
2024-01-18 10:40:00,199.12,199.28,199.11,199.24,3808.0,196.1969,196.3546,196.1871,196.3152,3808.0
2024-01-18 10:45:00,199.17,199.17,198.82,199.0,14654.0,196.2462,196.2462,195.9013,196.0787,14654.0
2024-01-18 10:50:00,199.01,199.01,198.68,198.91,5450.0,196.0885,196.0885,195.7634,195.99,5450.0
2024-01-18 10:55:00,198.82,198.9,198.68,198.71,2133.0,195.9013,195.9801,195.7634,195.7929,2133.0
2024-01-18 11:00:00,198.81,198.85,198.59,198.81,1719.0,195.8915,195.9309,195.6747,195.8915,1719.0
2024-01-18 11:05:00,198.82,198.88,198.72,198.78,1791.0,195.9013,195.9604,195.8028,195.8619,1791.0
2024-01-18 11:10:00,198.81,198.89,198.58,198.77,2778.0,195.8915,195.9703,195.6648,195.8521,2778.0
2024-01-18 11:15:00,198.77,198.92,198.74,198.76,1800.0,195.8521,195.9999,195.8225,195.8422,1800.0
2024-01-18 11:20:00,198.67,198.76,198.62,198.7,2716.0,195.7535,195.8422,195.7043,195.7831,2716.0
2024-01-18 11:25:00,198.69,198.96,198.69,198.93,7226.0,195.7732,196.0393,195.7732,196.0097,7226.0
2024-01-18 11:30:00,198.87,199.04,198.83,198.86,2834.0,195.9506,196.1181,195.9112,195.9407,2834.0
2024-01-18 11:35:00,199.02,199.18,198.95,199.1,2556.0,196.0984,196.256,196.0294,196.1772,2556.0
2024-01-18 11:40:00,198.95,199.12,198.89,199.03,3293.0,196.0294,196.1969,195.9703,196.1082,3293.0
2024-01-18 11:45:00,199.16,199.16,198.9,198.98,2499.0,196.2363,196.2363,195.9801,196.059,2499.0
2024-01-18 11:50:00,198.92,199.19,198.86,199.14,3400.0,195.9999,196.2659,195.9407,196.2166,3400.0
2024-01-18 11:55:00,199.18,199.18,198.88,198.96,2223.0,196.256,196.256,195.9604,196.0393,2223.0
2024-01-18 12:00:00,198.9,198.91,198.64,198.91,8850.0,195.9801,195.99,195.724,195.99,8850.0
2024-01-18 12:05:00,198.79,199.02,198.77,199.0,5104.0,195.8718,196.0984,195.8521,196.0787,5104.0
2024-01-18 12:10:00,198.97,199.01,198.83,199.01,4915.0,196.0491,196.0885,195.9112,196.0885,4915.0
2024-01-18 12:15:00,199.09,199.25,199.02,199.16,4015.0,196.1674,196.325,196.0984,196.2363,4015.0
2024-01-18 12:20:00,199.23,199.23,199.07,199.09,4031.0,196.3053,196.3053,196.1477,196.1674,4031.0
2024-01-18 12:25:00,199.09,199.15,199.02,199.07,4967.0,196.1674,196.2265,196.0984,196.1477,4967.0
2024-01-18 12:30:00,199.12,199.12,198.88,198.9,4192.0,196.1969,196.1969,195.9604,195.9801,4192.0
2024-01-18 12:35:00,198.81,198.88,198.75,198.77,2327.0,195.8915,195.9604,195.8324,195.8521,2327.0
2024-01-18 12:40:00,198.8,198.87,198.71,198.84,2670.0,195.8816,195.9506,195.7929,195.921,2670.0
2024-01-18 12:45:00,198.81,198.97,198.81,198.86,5212.0,195.8915,196.0491,195.8915,195.9407,5212.0
2024-01-18 12:50:00,198.86,198.95,198.86,198.94,1600.0,195.9407,196.0294,195.9407,196.0196,1600.0
2024-01-18 12:55:00,198.89,198.95,198.78,198.88,6675.0,195.9703,196.0294,195.8619,195.9604,6675.0
2024-01-18 13:00:00,198.87,198.93,198.66,198.83,3598.0,195.9506,196.0097,195.7437,195.9112,3598.0
2024-01-18 13:05:00,198.85,198.85,198.69,198.84,2500.0,195.9309,195.9309,195.7732,195.921,2500.0
2024-01-18 13:10:00,198.89,198.89,198.67,198.86,1620.0,195.9703,195.9703,195.7535,195.9407,1620.0
2024-01-18 13:15:00,198.86,199.0,198.8,198.89,8521.0,195.9407,196.0787,195.8816,195.9703,8521.0
2024-01-18 13:20:00,198.89,199.02,198.81,198.96,2843.0,195.9703,196.0984,195.8915,196.0393,2843.0
2024-01-18 13:25:00,198.91,199.09,198.81,199.02,2712.0,195.99,196.1674,195.8915,196.0984,2712.0
2024-01-18 13:30:00,198.95,199.17,198.94,199.16,1776.0,196.0294,196.2462,196.0196,196.2363,1776.0
2024-01-18 13:35:00,199.08,199.28,199.07,199.24,2257.0,196.1575,196.3546,196.1477,196.3152,2257.0
2024-01-18 13:40:00,199.24,199.4,199.23,199.32,1500.0,196.3152,196.4728,196.3053,196.394,1500.0
2024-01-18 13:45:00,199.39,199.43,199.3,199.43,1836.0,196.463,196.5024,196.3743,196.5024,1836.0
2024-01-18 13:50:00,199.43,199.66,199.4,199.47,5134.0,196.5024,196.729,196.4728,196.5418,5134.0
2024-01-18 13:55:00,199.43,199.5,199.35,199.46,1749.0,196.5024,196.5713,196.4235,196.5319,1749.0
2024-01-18 14:00:00,199.51,199.63,199.44,199.59,1100.0,196.5812,196.6994,196.5122,196.66,1100.0
2024-01-18 14:05:00,199.59,199.8,199.5,199.74,5293.0,196.66,196.8669,196.5713,196.8078,5293.0
2024-01-18 14:10:00,199.78,199.79,199.65,199.67,3803.0,196.8472,196.8571,196.7191,196.7388,3803.0
2024-01-18 14:15:00,199.66,199.81,199.64,199.73,4330.0,196.729,196.8768,196.7093,196.798,4330.0
2024-01-18 14:20:00,199.79,200.06,199.75,200.06,17059.0,196.8571,197.1231,196.8177,197.1231,17059.0
2024-01-18 14:25:00,200.03,200.19,199.85,200.19,5710.0,197.0936,197.2512,196.9162,197.2512,5710.0
2024-01-18 14:30:00,200.14,200.32,200.13,200.23,6520.0,197.2019,197.3793,197.1921,197.2906,6520.0
2024-01-18 14:35:00,200.27,200.53,200.21,200.38,13145.0,197.33,197.5862,197.2709,197.4384,13145.0
2024-01-18 14:40:00,200.46,200.47,200.23,200.32,5713.0,197.5172,197.5271,197.2906,197.3793,5713.0
2024-01-18 14:45:00,200.17,200.23,200.04,200.14,3431.0,197.2315,197.2906,197.1034,197.2019,3431.0
2024-01-18 14:50:00,200.21,200.37,200.15,200.26,2604.0,197.2709,197.4286,197.2118,197.3202,2604.0
2024-01-18 14:55:00,200.31,200.47,200.22,200.47,5010.0,197.3695,197.5271,197.2808,197.5271,5010.0
2024-01-18 15:00:00,200.41,200.41,200.25,200.3,5852.0,197.468,197.468,197.3103,197.3596,5852.0
2024-01-18 15:05:00,200.31,200.41,200.22,200.4,5069.0,197.3695,197.468,197.2808,197.4581,5069.0
2024-01-18 15:10:00,200.38,200.46,200.32,200.43,4803.0,197.4384,197.5172,197.3793,197.4877,4803.0
2024-01-18 15:15:00,200.45,200.52,200.42,200.45,4734.0,197.5074,197.5764,197.4778,197.5074,4734.0
2024-01-18 15:20:00,200.45,200.58,200.38,200.53,6436.0,197.5074,197.6355,197.4384,197.5862,6436.0
2024-01-18 15:25:00,200.52,200.63,200.5,200.61,3824.0,197.5764,197.6848,197.5567,197.665,3824.0
2024-01-18 15:30:00,200.61,200.68,200.57,200.65,8860.0,197.665,197.734,197.6256,197.7045,8860.0
2024-01-18 15:35:00,200.63,200.64,200.32,200.36,10304.0,197.6848,197.6946,197.3793,197.4187,10304.0
2024-01-18 15:40:00,200.34,200.48,200.32,200.45,8924.0,197.399,197.537,197.3793,197.5074,8924.0
2024-01-18 15:45:00,200.47,200.66,200.4,200.61,14155.0,197.5271,197.7143,197.4581,197.665,14155.0
2024-01-18 15:50:00,200.64,200.78,200.58,200.61,43126.0,197.6946,197.8326,197.6355,197.665,43126.0
2024-01-18 15:55:00,200.61,200.7,200.4,200.4,102904.0,197.665,197.7537,197.4581,197.4581,102904.0
2024-01-19 09:30:00,200.62,200.73,199.88,200.08,80719.0,197.6749,197.7833,196.9458,197.1428,80719.0
2024-01-19 09:35:00,200.03,200.17,199.2,199.44,13455.0,197.0936,197.2315,196.2757,196.5122,13455.0
2024-01-19 09:40:00,199.43,199.84,198.92,198.92,28986.0,196.5024,196.9064,195.9999,195.9999,28986.0
2024-01-19 09:45:00,198.91,199.1,198.38,198.83,5068.0,195.99,196.1772,195.4678,195.9112,5068.0
2024-01-19 09:50:00,198.81,199.18,198.78,198.91,15484.0,195.8915,196.256,195.8619,195.99,15484.0
2024-01-19 09:55:00,198.81,199.09,198.65,198.8,9888.0,195.8915,196.1674,195.7338,195.8816,9888.0
2024-01-19 10:00:00,199.04,199.24,198.43,198.78,10490.0,196.1181,196.3152,195.517,195.8619,10490.0
2024-01-19 10:05:00,198.8,198.8,198.26,198.39,16511.0,195.8816,195.8816,195.3495,195.4776,16511.0
2024-01-19 10:10:00,198.47,198.58,198.01,198.02,9685.0,195.5565,195.6648,195.1032,195.1131,9685.0
2024-01-19 10:15:00,198.01,198.25,198.01,198.07,11519.0,195.1032,195.3397,195.1032,195.1623,11519.0
2024-01-19 10:20:00,198.26,198.35,198.16,198.19,14670.0,195.3495,195.4382,195.251,195.2806,14670.0
2024-01-19 10:25:00,198.2,198.32,198.18,198.31,9341.0,195.2904,195.4087,195.2707,195.3988,9341.0
2024-01-19 10:30:00,198.26,198.32,198.05,198.19,15171.0,195.3495,195.4087,195.1426,195.2806,15171.0
2024-01-19 10:35:00,198.28,198.53,198.28,198.47,4569.0,195.3693,195.6156,195.3693,195.5565,4569.0
2024-01-19 10:40:00,198.47,198.54,198.38,198.46,2211.0,195.5565,195.6254,195.4678,195.5466,2211.0
2024-01-19 10:45:00,198.41,198.79,198.41,198.63,5834.0,195.4973,195.8718,195.4973,195.7141,5834.0
2024-01-19 10:50:00,198.61,198.65,198.49,198.64,6783.0,195.6944,195.7338,195.5762,195.724,6783.0
2024-01-19 10:55:00,198.7,199.02,198.66,199.02,3833.0,195.7831,196.0984,195.7437,196.0984,3833.0
2024-01-19 11:00:00,198.9,199.05,198.75,198.76,8044.0,195.9801,196.1279,195.8324,195.8422,8044.0
2024-01-19 11:05:00,198.79,198.86,198.71,198.86,2508.0,195.8718,195.9407,195.7929,195.9407,2508.0
2024-01-19 11:10:00,198.86,199.06,198.86,199.0,5452.0,195.9407,196.1378,195.9407,196.0787,5452.0
2024-01-19 11:15:00,199.0,199.15,198.93,199.05,2796.0,196.0787,196.2265,196.0097,196.1279,2796.0
2024-01-19 11:20:00,198.98,199.2,198.98,199.08,2605.0,196.059,196.2757,196.059,196.1575,2605.0
2024-01-19 11:25:00,199.11,199.13,198.98,199.11,3975.0,196.1871,196.2068,196.059,196.1871,3975.0
2024-01-19 11:30:00,199.05,199.2,198.99,199.07,8237.0,196.1279,196.2757,196.0688,196.1477,8237.0
2024-01-19 11:35:00,199.1,199.1,198.89,198.89,10171.0,196.1772,196.1772,195.9703,195.9703,10171.0
2024-01-19 11:40:00,198.88,199.02,198.86,199.02,5217.0,195.9604,196.0984,195.9407,196.0984,5217.0
2024-01-19 11:45:00,199.02,199.03,198.87,198.88,1556.0,196.0984,196.1082,195.9506,195.9604,1556.0
2024-01-19 11:50:00,198.99,199.33,198.95,199.28,5136.0,196.0688,196.4038,196.0294,196.3546,5136.0
2024-01-19 11:55:00,199.32,199.5,199.23,199.44,3373.0,196.394,196.5713,196.3053,196.5122,3373.0
2024-01-19 12:00:00,199.45,199.5,199.3,199.41,3050.0,196.5221,196.5713,196.3743,196.4827,3050.0
2024-01-19 12:05:00,199.4,199.5,199.32,199.34,9810.0,196.4728,196.5713,196.394,196.4137,9810.0
2024-01-19 12:10:00,199.32,199.39,199.1,199.39,8815.0,196.394,196.463,196.1772,196.463,8815.0
2024-01-19 12:15:00,199.38,199.39,199.31,199.37,1915.0,196.4531,196.463,196.3841,196.4433,1915.0
2024-01-19 12:20:00,199.31,199.44,199.31,199.44,2003.0,196.3841,196.5122,196.3841,196.5122,2003.0
2024-01-19 12:25:00,199.38,199.6,199.38,199.55,2603.0,196.4531,196.6699,196.4531,196.6206,2603.0
2024-01-19 12:30:00,199.61,199.87,199.61,199.83,2445.0,196.6797,196.9359,196.6797,196.8965,2445.0
2024-01-19 12:35:00,199.85,199.95,199.76,199.76,3717.0,196.9162,197.0147,196.8275,196.8275,3717.0
2024-01-19 12:40:00,199.82,199.89,199.62,199.83,8839.0,196.8866,196.9556,196.6896,196.8965,8839.0
2024-01-19 12:45:00,199.83,199.85,199.65,199.77,5866.0,196.8965,196.9162,196.7191,196.8374,5866.0
2024-01-19 12:50:00,199.83,199.98,199.77,199.88,11099.0,196.8965,197.0443,196.8374,196.9458,11099.0
2024-01-19 12:55:00,199.91,199.96,199.84,199.96,2408.0,196.9753,197.0246,196.9064,197.0246,2408.0
2024-01-19 13:00:00,199.96,199.97,199.73,199.81,6675.0,197.0246,197.0344,196.798,196.8768,6675.0
2024-01-19 13:05:00,199.78,199.86,199.74,199.84,4998.0,196.8472,196.9261,196.8078,196.9064,4998.0
2024-01-19 13:10:00,199.79,199.91,199.79,199.83,4490.0,196.8571,196.9753,196.8571,196.8965,4490.0
2024-01-19 13:15:00,199.91,200.0,199.81,199.81,4485.0,196.9753,197.064,196.8768,196.8768,4485.0
2024-01-19 13:20:00,199.89,199.99,199.87,199.94,22521.0,196.9556,197.0541,196.9359,197.0049,22521.0
2024-01-19 13:25:00,199.9,199.98,199.82,199.95,4747.0,196.9655,197.0443,196.8866,197.0147,4747.0
2024-01-19 13:30:00,199.95,200.1,199.9,200.05,6420.0,197.0147,197.1625,196.9655,197.1133,6420.0
2024-01-19 13:35:00,200.06,200.1,199.89,199.99,7893.0,197.1231,197.1625,196.9556,197.0541,7893.0
2024-01-19 13:40:00,199.94,199.95,199.78,199.8,3123.0,197.0049,197.0147,196.8472,196.8669,3123.0
2024-01-19 13:45:00,199.82,199.82,199.44,199.44,5977.0,196.8866,196.8866,196.5122,196.5122,5977.0
2024-01-19 13:50:00,199.45,199.57,199.39,199.55,4982.0,196.5221,196.6403,196.463,196.6206,4982.0
2024-01-19 13:55:00,199.55,199.65,199.51,199.62,6054.0,196.6206,196.7191,196.5812,196.6896,6054.0
2024-01-19 14:00:00,199.61,199.66,199.44,199.55,7014.0,196.6797,196.729,196.5122,196.6206,7014.0
2024-01-19 14:05:00,199.55,199.56,199.41,199.5,5306.0,196.6206,196.6305,196.4827,196.5713,5306.0
2024-01-19 14:10:00,199.51,199.78,199.49,199.74,8268.0,196.5812,196.8472,196.5615,196.8078,8268.0
2024-01-19 14:15:00,199.77,199.8,199.43,199.48,11994.0,196.8374,196.8669,196.5024,196.5516,11994.0
2024-01-19 14:20:00,199.5,199.61,199.47,199.57,4136.0,196.5713,196.6797,196.5418,196.6403,4136.0
2024-01-19 14:25:00,199.57,199.93,199.53,199.54,6935.0,196.6403,196.995,196.6009,196.6108,6935.0
2024-01-19 14:30:00,199.6,199.68,199.41,199.53,6419.0,196.6699,196.7487,196.4827,196.6009,6419.0
2024-01-19 14:35:00,199.46,199.6,199.36,199.59,6293.0,196.5319,196.6699,196.4334,196.66,6293.0
2024-01-19 14:40:00,199.7,199.82,199.68,199.82,7237.0,196.7684,196.8866,196.7487,196.8866,7237.0
2024-01-19 14:45:00,199.82,199.91,199.77,199.86,4236.0,196.8866,196.9753,196.8374,196.9261,4236.0
2024-01-19 14:50:00,199.87,199.92,199.8,199.84,4810.0,196.9359,196.9852,196.8669,196.9064,4810.0
2024-01-19 14:55:00,199.84,199.97,199.77,199.97,8782.0,196.9064,197.0344,196.8374,197.0344,8782.0
2024-01-19 15:00:00,199.97,200.07,199.9,200.02,6827.0,197.0344,197.133,196.9655,197.0837,6827.0
2024-01-19 15:05:00,200.05,200.05,199.78,199.78,6268.0,197.1133,197.1133,196.8472,196.8472,6268.0
2024-01-19 15:10:00,199.78,199.87,199.71,199.78,6532.0,196.8472,196.9359,196.7783,196.8472,6532.0
2024-01-19 15:15:00,199.76,199.9,199.59,199.59,7829.0,196.8275,196.9655,196.66,196.66,7829.0
2024-01-19 15:20:00,199.7,199.73,199.31,199.31,5503.0,196.7684,196.798,196.3841,196.3841,5503.0
2024-01-19 15:25:00,199.39,199.66,199.38,199.39,5315.0,196.463,196.729,196.4531,196.463,5315.0
2024-01-19 15:30:00,199.44,199.46,199.35,199.44,11949.0,196.5122,196.5319,196.4235,196.5122,11949.0
2024-01-19 15:35:00,199.42,199.51,199.33,199.34,9022.0,196.4925,196.5812,196.4038,196.4137,9022.0
2024-01-19 15:40:00,199.36,199.49,199.32,199.42,11298.0,196.4334,196.5615,196.394,196.4925,11298.0
2024-01-19 15:45:00,199.39,199.53,199.36,199.53,21883.0,196.463,196.6009,196.4334,196.6009,21883.0
2024-01-19 15:50:00,199.51,199.72,199.29,199.72,29975.0,196.5812,196.7881,196.3644,196.7881,29975.0
2024-01-19 15:55:00,199.73,200.01,199.59,199.86,100038.0,196.798,197.0739,196.66,196.9261,100038.0
2024-01-22 09:30:00,201.38,201.38,199.92,200.39,17153.0,198.4237,198.4237,196.9852,197.4483,17153.0
2024-01-22 09:35:00,200.35,200.69,200.13,200.69,12425.0,197.4089,197.7439,197.1921,197.7439,12425.0
2024-01-22 09:40:00,200.71,200.92,200.61,200.66,3303.0,197.7636,197.9705,197.665,197.7143,3303.0
2024-01-22 09:45:00,200.74,200.99,200.52,200.66,4959.0,197.7931,198.0395,197.5764,197.7143,4959.0
2024-01-22 09:50:00,200.67,200.67,200.42,200.67,6439.0,197.7242,197.7242,197.4778,197.7242,6439.0
2024-01-22 09:55:00,200.73,200.73,200.41,200.63,3502.0,197.7833,197.7833,197.468,197.6848,3502.0
2024-01-22 10:00:00,200.63,200.96,200.53,200.68,7346.0,197.6848,198.0099,197.5862,197.734,7346.0
2024-01-22 10:05:00,200.7,200.93,200.63,200.75,7034.0,197.7537,197.9803,197.6848,197.803,7034.0
2024-01-22 10:10:00,200.86,200.86,200.55,200.67,3237.0,197.9114,197.9114,197.6059,197.7242,3237.0
2024-01-22 10:15:00,200.72,200.75,200.54,200.64,5602.0,197.7734,197.803,197.5961,197.6946,5602.0
2024-01-22 10:20:00,200.67,200.89,200.54,200.55,4492.0,197.7242,197.9409,197.5961,197.6059,4492.0
2024-01-22 10:25:00,200.63,200.77,200.63,200.75,3014.0,197.6848,197.8227,197.6848,197.803,3014.0
2024-01-22 10:30:00,200.75,200.75,200.4,200.5,3983.0,197.803,197.803,197.4581,197.5567,3983.0
2024-01-22 10:35:00,200.5,200.81,200.44,200.78,11016.0,197.5567,197.8621,197.4975,197.8326,11016.0
2024-01-22 10:40:00,200.79,201.0,200.79,200.87,37062.0,197.8424,198.0493,197.8424,197.9212,37062.0
2024-01-22 10:45:00,200.87,201.09,200.87,200.93,3337.0,197.9212,198.138,197.9212,197.9803,3337.0
2024-01-22 10:50:00,200.87,201.38,200.87,201.24,4008.0,197.9212,198.4237,197.9212,198.2858,4008.0
2024-01-22 10:55:00,201.19,201.35,201.12,201.34,2710.0,198.2365,198.3942,198.1676,198.3843,2710.0
2024-01-22 11:00:00,201.57,201.57,201.16,201.3,3002.0,198.611,198.611,198.207,198.3449,3002.0
2024-01-22 11:05:00,201.37,201.87,201.37,201.78,6537.0,198.4139,198.9066,198.4139,198.8179,6537.0
2024-01-22 11:10:00,201.88,201.99,201.81,201.99,6644.0,198.9164,199.0248,198.8474,199.0248,6644.0
2024-01-22 11:15:00,201.91,202.21,201.91,202.13,14261.0,198.946,199.2416,198.946,199.1627,14261.0
2024-01-22 11:20:00,202.16,202.17,201.7,201.81,5168.0,199.1923,199.2021,198.739,198.8474,5168.0
2024-01-22 11:25:00,201.81,201.86,201.74,201.79,6284.0,198.8474,198.8967,198.7785,198.8277,6284.0
2024-01-22 11:30:00,201.79,201.83,201.72,201.75,3315.0,198.8277,198.8671,198.7588,198.7883,3315.0
2024-01-22 11:35:00,201.74,201.87,201.74,201.82,7013.0,198.7785,198.9066,198.7785,198.8573,7013.0
2024-01-22 11:40:00,201.79,201.91,201.6,201.71,7638.0,198.8277,198.946,198.6405,198.7489,7638.0
2024-01-22 11:45:00,201.71,201.84,201.59,201.59,4959.0,198.7489,198.877,198.6307,198.6307,4959.0
2024-01-22 11:50:00,201.64,201.78,201.55,201.62,33127.0,198.6799,198.8179,198.5912,198.6602,33127.0
2024-01-22 11:55:00,201.69,201.76,201.46,201.46,25806.0,198.7292,198.7982,198.5026,198.5026,25806.0
2024-01-22 12:00:00,201.41,201.48,201.23,201.35,4257.0,198.4533,198.5223,198.2759,198.3942,4257.0
2024-01-22 12:05:00,201.35,201.35,200.94,201.31,8062.0,198.3942,198.3942,197.9902,198.3548,8062.0
2024-01-22 12:10:00,201.23,201.23,200.95,201.03,2504.0,198.2759,198.2759,198.0001,198.0789,2504.0
2024-01-22 12:15:00,201.03,201.13,200.96,201.09,3375.0,198.0789,198.1774,198.0099,198.138,3375.0
2024-01-22 12:20:00,201.08,201.09,201.0,201.0,1660.0,198.1281,198.138,198.0493,198.0493,1660.0
2024-01-22 12:25:00,201.03,201.05,200.96,201.02,1944.0,198.0789,198.0986,198.0099,198.069,1944.0
2024-01-22 12:30:00,201.06,201.08,200.72,200.72,5254.0,198.1084,198.1281,197.7734,197.7734,5254.0
2024-01-22 12:35:00,200.67,200.74,200.34,200.7,12663.0,197.7242,197.7931,197.399,197.7537,12663.0
2024-01-22 12:40:00,200.67,200.85,200.44,200.84,8070.0,197.7242,197.9015,197.4975,197.8917,8070.0
2024-01-22 12:45:00,200.8,201.04,200.8,200.81,5066.0,197.8523,198.0887,197.8523,197.8621,5066.0
2024-01-22 12:50:00,200.86,201.05,200.85,201.04,4100.0,197.9114,198.0986,197.9015,198.0887,4100.0
2024-01-22 12:55:00,200.95,201.05,200.87,200.93,4386.0,198.0001,198.0986,197.9212,197.9803,4386.0
2024-01-22 13:00:00,200.91,200.99,200.81,200.92,1733.0,197.9606,198.0395,197.8621,197.9705,1733.0
2024-01-22 13:05:00,200.95,200.95,200.76,200.77,1780.0,198.0001,198.0001,197.8128,197.8227,1780.0
2024-01-22 13:10:00,200.8,200.93,200.78,200.93,2182.0,197.8523,197.9803,197.8326,197.9803,2182.0
2024-01-22 13:15:00,200.92,200.93,200.83,200.86,2215.0,197.9705,197.9803,197.8818,197.9114,2215.0
2024-01-22 13:20:00,200.86,200.92,200.75,200.88,3159.0,197.9114,197.9705,197.803,197.9311,3159.0
2024-01-22 13:25:00,200.84,200.89,200.72,200.72,1409.0,197.8917,197.9409,197.7734,197.7734,1409.0
2024-01-22 13:30:00,200.73,200.83,200.69,200.81,3743.0,197.7833,197.8818,197.7439,197.8621,3743.0
2024-01-22 13:35:00,200.83,201.03,200.82,201.02,1597.0,197.8818,198.0789,197.872,198.069,1597.0
2024-01-22 13:40:00,201.08,201.09,200.96,201.03,2680.0,198.1281,198.138,198.0099,198.0789,2680.0
2024-01-22 13:45:00,201.0,201.23,200.99,201.1,2489.0,198.0493,198.2759,198.0395,198.1479,2489.0
2024-01-22 13:50:00,201.14,201.2,201.14,201.17,1177.0,198.1873,198.2464,198.1873,198.2168,1177.0
2024-01-22 13:55:00,201.21,201.24,201.17,201.2,3002.0,198.2562,198.2858,198.2168,198.2464,3002.0
2024-01-22 14:00:00,201.24,201.34,201.23,201.31,8618.0,198.2858,198.3843,198.2759,198.3548,8618.0
2024-01-22 14:05:00,201.29,201.32,201.17,201.17,4565.0,198.3351,198.3646,198.2168,198.2168,4565.0
2024-01-22 14:10:00,201.16,201.19,201.11,201.19,1218.0,198.207,198.2365,198.1577,198.2365,1218.0
2024-01-22 14:15:00,201.18,201.23,201.17,201.22,1400.0,198.2267,198.2759,198.2168,198.2661,1400.0
2024-01-22 14:20:00,201.14,201.28,201.13,201.24,2534.0,198.1873,198.3252,198.1774,198.2858,2534.0
2024-01-22 14:25:00,201.25,201.28,201.17,201.25,2810.0,198.2957,198.3252,198.2168,198.2957,2810.0
2024-01-22 14:30:00,201.25,201.26,201.11,201.14,4285.0,198.2957,198.3055,198.1577,198.1873,4285.0
2024-01-22 14:35:00,201.14,201.22,201.1,201.17,2968.0,198.1873,198.2661,198.1479,198.2168,2968.0
2024-01-22 14:40:00,201.18,201.21,201.02,201.03,4783.0,198.2267,198.2562,198.069,198.0789,4783.0
2024-01-22 14:45:00,201.03,201.03,200.79,200.81,8484.0,198.0789,198.0789,197.8424,197.8621,8484.0
2024-01-22 14:50:00,200.75,200.91,200.75,200.86,2869.0,197.803,197.9606,197.803,197.9114,2869.0
2024-01-22 14:55:00,200.86,200.91,200.82,200.89,8591.0,197.9114,197.9606,197.872,197.9409,8591.0
2024-01-22 15:00:00,200.89,201.01,200.84,200.91,10903.0,197.9409,198.0592,197.8917,197.9606,10903.0
2024-01-22 15:05:00,200.88,200.95,200.85,200.85,3263.0,197.9311,198.0001,197.9015,197.9015,3263.0
2024-01-22 15:10:00,200.88,200.99,200.79,200.98,13588.0,197.9311,198.0395,197.8424,198.0296,13588.0
2024-01-22 15:15:00,200.95,201.06,200.94,201.06,2720.0,198.0001,198.1084,197.9902,198.1084,2720.0
2024-01-22 15:20:00,201.08,201.2,201.07,201.15,4075.0,198.1281,198.2464,198.1183,198.1971,4075.0
2024-01-22 15:25:00,201.12,201.22,201.05,201.2,6921.0,198.1676,198.2661,198.0986,198.2464,6921.0
2024-01-22 15:30:00,201.19,201.21,201.06,201.07,4859.0,198.2365,198.2562,198.1084,198.1183,4859.0
2024-01-22 15:35:00,201.09,201.1,200.71,200.73,8219.0,198.138,198.1479,197.7636,197.7833,8219.0
2024-01-22 15:40:00,200.72,200.98,200.71,200.75,10921.0,197.7734,198.0296,197.7636,197.803,10921.0
2024-01-22 15:45:00,200.74,200.86,200.66,200.76,18801.0,197.7931,197.9114,197.7143,197.8128,18801.0
2024-01-22 15:50:00,200.76,200.94,200.73,200.91,20240.0,197.8128,197.9902,197.7833,197.9606,20240.0
2024-01-22 15:55:00,200.93,201.1,200.8,200.82,63506.0,197.9803,198.1479,197.8523,197.872,63506.0
2024-01-23 09:30:00,201.48,202.48,201.07,201.66,14457.0,198.5223,199.5076,198.1183,198.6996,14457.0
2024-01-23 09:35:00,201.67,201.67,200.54,200.6,3747.0,198.7095,198.7095,197.5961,197.6552,3747.0
2024-01-23 09:40:00,200.54,200.55,200.02,200.41,5818.0,197.5961,197.6059,197.0837,197.468,5818.0
2024-01-23 09:45:00,200.41,200.69,200.37,200.66,14308.0,197.468,197.7439,197.4286,197.7143,14308.0
2024-01-23 09:50:00,200.68,201.16,200.56,201.11,5134.0,197.734,198.207,197.6158,198.1577,5134.0
2024-01-23 09:55:00,201.27,201.35,200.98,200.98,6135.0,198.3154,198.3942,198.0296,198.0296,6135.0
2024-01-23 10:00:00,201.19,201.19,200.61,200.72,1807.0,198.2365,198.2365,197.665,197.7734,1807.0
2024-01-23 10:05:00,200.53,200.82,200.52,200.82,1868.0,197.5862,197.872,197.5764,197.872,1868.0
2024-01-23 10:10:00,200.72,200.86,200.69,200.77,1902.0,197.7734,197.9114,197.7439,197.8227,1902.0
2024-01-23 10:15:00,200.69,200.88,200.67,200.87,1407.0,197.7439,197.9311,197.7242,197.9212,1407.0
2024-01-23 10:20:00,200.83,200.88,200.64,200.65,3521.0,197.8818,197.9311,197.6946,197.7045,3521.0
2024-01-23 10:25:00,200.23,200.47,200.23,200.47,1849.0,197.2906,197.5271,197.2906,197.5271,1849.0
2024-01-23 10:30:00,200.28,200.28,200.03,200.16,3026.0,197.3399,197.3399,197.0936,197.2217,3026.0
2024-01-23 10:35:00,200.16,200.26,200.14,200.19,2227.0,197.2217,197.3202,197.2019,197.2512,2227.0
2024-01-23 10:40:00,200.19,200.27,200.15,200.27,2918.0,197.2512,197.33,197.2118,197.33,2918.0
2024-01-23 10:45:00,200.15,200.25,200.11,200.13,16461.0,197.2118,197.3103,197.1724,197.1921,16461.0
2024-01-23 10:50:00,200.12,200.2,199.93,200.14,10729.0,197.1822,197.2611,196.995,197.2019,10729.0
2024-01-23 10:55:00,200.14,200.31,200.1,200.25,3350.0,197.2019,197.3695,197.1625,197.3103,3350.0
2024-01-23 11:00:00,200.32,200.36,199.97,199.97,3667.0,197.3793,197.4187,197.0344,197.0344,3667.0
2024-01-23 11:05:00,200.05,200.45,199.99,200.45,6214.0,197.1133,197.5074,197.0541,197.5074,6214.0
2024-01-23 11:10:00,200.4,200.55,200.39,200.49,7423.0,197.4581,197.6059,197.4483,197.5468,7423.0
2024-01-23 11:15:00,200.49,200.61,200.45,200.45,4037.0,197.5468,197.665,197.5074,197.5074,4037.0
2024-01-23 11:20:00,200.42,200.5,200.42,200.44,2250.0,197.4778,197.5567,197.4778,197.4975,2250.0
2024-01-23 11:25:00,200.46,200.51,200.3,200.33,3611.0,197.5172,197.5665,197.3596,197.3892,3611.0
2024-01-23 11:30:00,200.37,200.41,200.37,200.37,895.0,197.4286,197.468,197.4286,197.4286,895.0
2024-01-23 11:35:00,200.45,200.54,200.31,200.53,5534.0,197.5074,197.5961,197.3695,197.5862,5534.0
2024-01-23 11:40:00,200.54,200.7,200.41,200.57,9634.0,197.5961,197.7537,197.468,197.6256,9634.0
2024-01-23 11:45:00,200.61,200.7,200.44,200.44,1901.0,197.665,197.7537,197.4975,197.4975,1901.0
2024-01-23 11:50:00,200.55,200.73,200.5,200.67,1500.0,197.6059,197.7833,197.5567,197.7242,1500.0
2024-01-23 11:55:00,200.67,200.73,200.63,200.7,5930.0,197.7242,197.7833,197.6848,197.7537,5930.0
2024-01-23 12:00:00,200.7,200.72,200.52,200.63,4240.0,197.7537,197.7734,197.5764,197.6848,4240.0
2024-01-23 12:05:00,200.71,200.71,200.56,200.57,1403.0,197.7636,197.7636,197.6158,197.6256,1403.0
2024-01-23 12:10:00,200.58,200.64,200.57,200.62,4101.0,197.6355,197.6946,197.6256,197.6749,4101.0
2024-01-23 12:15:00,200.61,200.72,200.6,200.71,3299.0,197.665,197.7734,197.6552,197.7636,3299.0
2024-01-23 12:20:00,200.69,200.69,200.52,200.54,1712.0,197.7439,197.7439,197.5764,197.5961,1712.0
2024-01-23 12:25:00,200.49,200.56,200.42,200.45,4407.0,197.5468,197.6158,197.4778,197.5074,4407.0
2024-01-23 12:30:00,200.43,200.44,200.33,200.43,2430.0,197.4877,197.4975,197.3892,197.4877,2430.0
2024-01-23 12:35:00,200.33,200.35,200.19,200.32,2163.0,197.3892,197.4089,197.2512,197.3793,2163.0
2024-01-23 12:40:00,200.18,200.3,200.18,200.18,2645.0,197.2414,197.3596,197.2414,197.2414,2645.0
2024-01-23 12:45:00,200.21,200.25,200.19,200.25,3485.0,197.2709,197.3103,197.2512,197.3103,3485.0
2024-01-23 12:50:00,200.24,200.3,200.2,200.3,2262.0,197.3005,197.3596,197.2611,197.3596,2262.0
2024-01-23 12:55:00,200.3,200.3,200.05,200.1,2515.0,197.3596,197.3596,197.1133,197.1625,2515.0
2024-01-23 13:00:00,200.03,200.03,199.93,199.93,2862.0,197.0936,197.0936,196.995,196.995,2862.0
2024-01-23 13:05:00,199.88,200.09,199.88,199.96,2618.0,196.9458,197.1527,196.9458,197.0246,2618.0
2024-01-23 13:10:00,199.99,200.05,199.98,200.02,2305.0,197.0541,197.1133,197.0443,197.0837,2305.0
2024-01-23 13:15:00,200.05,200.15,200.04,200.14,3859.0,197.1133,197.2118,197.1034,197.2019,3859.0
2024-01-23 13:20:00,200.15,200.21,200.09,200.13,2510.0,197.2118,197.2709,197.1527,197.1921,2510.0
2024-01-23 13:25:00,200.11,200.21,200.06,200.11,18159.0,197.1724,197.2709,197.1231,197.1724,18159.0
2024-01-23 13:30:00,200.2,200.22,200.11,200.11,2385.0,197.2611,197.2808,197.1724,197.1724,2385.0
2024-01-23 13:35:00,200.09,200.11,200.01,200.11,2494.0,197.1527,197.1724,197.0739,197.1724,2494.0
2024-01-23 13:40:00,200.11,200.13,199.96,199.99,3374.0,197.1724,197.1921,197.0246,197.0541,3374.0
2024-01-23 13:45:00,199.96,199.96,199.75,199.87,6468.0,197.0246,197.0246,196.8177,196.9359,6468.0
2024-01-23 13:50:00,199.91,199.97,199.83,199.94,2026.0,196.9753,197.0344,196.8965,197.0049,2026.0
2024-01-23 13:55:00,199.93,199.99,199.86,199.94,5785.0,196.995,197.0541,196.9261,197.0049,5785.0
2024-01-23 14:00:00,200.0,200.02,199.89,199.89,3045.0,197.064,197.0837,196.9556,196.9556,3045.0
2024-01-23 14:05:00,199.9,199.98,199.88,199.89,4618.0,196.9655,197.0443,196.9458,196.9556,4618.0
2024-01-23 14:10:00,199.9,199.95,199.49,199.49,8012.0,196.9655,197.0147,196.5615,196.5615,8012.0
2024-01-23 14:15:00,199.5,199.71,199.34,199.66,6089.0,196.5713,196.7783,196.4137,196.729,6089.0
2024-01-23 14:20:00,199.67,199.7,199.57,199.57,3887.0,196.7388,196.7684,196.6403,196.6403,3887.0
2024-01-23 14:25:00,199.52,199.62,199.51,199.61,4061.0,196.591,196.6896,196.5812,196.6797,4061.0
2024-01-23 14:30:00,199.61,199.65,199.58,199.58,3505.0,196.6797,196.7191,196.6502,196.6502,3505.0
2024-01-23 14:35:00,199.58,199.67,199.57,199.67,5081.0,196.6502,196.7388,196.6403,196.7388,5081.0
2024-01-23 14:40:00,199.61,199.63,199.57,199.58,2598.0,196.6797,196.6994,196.6403,196.6502,2598.0
2024-01-23 14:45:00,199.57,199.68,199.48,199.48,5537.0,196.6403,196.7487,196.5516,196.5516,5537.0
2024-01-23 14:50:00,199.47,199.57,199.4,199.51,4625.0,196.5418,196.6403,196.4728,196.5812,4625.0
2024-01-23 14:55:00,199.55,199.59,199.39,199.4,11439.0,196.6206,196.66,196.463,196.4728,11439.0
2024-01-23 15:00:00,199.42,199.42,199.15,199.15,4792.0,196.4925,196.4925,196.2265,196.2265,4792.0
2024-01-23 15:05:00,199.22,199.26,199.1,199.12,6029.0,196.2955,196.3349,196.1772,196.1969,6029.0
2024-01-23 15:10:00,199.12,199.29,199.09,199.19,9771.0,196.1969,196.3644,196.1674,196.2659,9771.0
2024-01-23 15:15:00,199.22,199.28,199.14,199.24,10288.0,196.2955,196.3546,196.2166,196.3152,10288.0
2024-01-23 15:20:00,199.26,199.27,199.1,199.1,10886.0,196.3349,196.3447,196.1772,196.1772,10886.0
2024-01-23 15:25:00,199.12,199.14,198.92,199.04,13578.0,196.1969,196.2166,195.9999,196.1181,13578.0
2024-01-23 15:30:00,199.02,199.17,198.94,198.97,15678.0,196.0984,196.2462,196.0196,196.0491,15678.0
2024-01-23 15:35:00,198.94,198.96,198.81,198.84,18295.0,196.0196,196.0393,195.8915,195.921,18295.0
2024-01-23 15:40:00,198.83,199.23,198.79,199.19,24977.0,195.9112,196.3053,195.8718,196.2659,24977.0
2024-01-23 15:45:00,199.19,199.22,199.06,199.06,16819.0,196.2659,196.2955,196.1378,196.1378,16819.0
2024-01-23 15:50:00,199.08,199.33,199.06,199.29,30348.0,196.1575,196.4038,196.1378,196.3644,30348.0
2024-01-23 15:55:00,199.34,199.39,199.06,199.18,82617.0,196.4137,196.463,196.1378,196.256,82617.0
2024-01-24 09:30:00,198.97,199.53,198.74,199.0,25627.0,196.0491,196.6009,195.8225,196.0787,25627.0
2024-01-24 09:35:00,199.46,199.68,199.18,199.22,2910.0,196.5319,196.7487,196.256,196.2955,2910.0
2024-01-24 09:40:00,199.01,199.14,198.71,198.99,2078.0,196.0885,196.2166,195.7929,196.0688,2078.0
2024-01-24 09:45:00,198.76,198.88,198.51,198.88,1200.0,195.8422,195.9604,195.5959,195.9604,1200.0
2024-01-24 09:50:00,198.58,198.65,198.43,198.53,1400.0,195.6648,195.7338,195.517,195.6156,1400.0
2024-01-24 09:55:00,198.55,198.79,198.47,198.47,8401.0,195.6353,195.8718,195.5565,195.5565,8401.0
2024-01-24 10:00:00,198.53,198.53,197.92,198.13,8464.0,195.6156,195.6156,195.0145,195.2215,8464.0
2024-01-24 10:05:00,198.12,198.24,198.02,198.2,1400.0,195.2116,195.3298,195.1131,195.2904,1400.0
2024-01-24 10:10:00,198.03,198.43,197.9,198.25,3992.0,195.1229,195.517,194.9948,195.3397,3992.0
2024-01-24 10:15:00,198.3,198.31,198.22,198.23,981.0,195.389,195.3988,195.3101,195.32,981.0
2024-01-24 10:20:00,198.26,198.37,198.2,198.21,1398.0,195.3495,195.4579,195.2904,195.3003,1398.0
2024-01-24 10:25:00,198.32,198.38,198.1,198.16,2827.0,195.4087,195.4678,195.1919,195.251,2827.0
2024-01-24 10:30:00,198.15,198.38,198.02,198.12,2979.0,195.2412,195.4678,195.1131,195.2116,2979.0
2024-01-24 10:35:00,198.27,198.32,198.1,198.21,3653.0,195.3594,195.4087,195.1919,195.3003,3653.0
2024-01-24 10:40:00,198.35,198.69,198.22,198.52,3434.0,195.4382,195.7732,195.3101,195.6057,3434.0
2024-01-24 10:45:00,198.41,198.42,197.78,197.84,3499.0,195.4973,195.5072,194.8766,194.9357,3499.0
2024-01-24 10:50:00,197.75,197.89,197.58,197.58,4166.0,194.847,194.985,194.6795,194.6795,4166.0
2024-01-24 10:55:00,197.57,197.75,197.54,197.62,5575.0,194.6697,194.847,194.6401,194.7189,5575.0
2024-01-24 11:00:00,197.83,197.83,197.76,197.79,1366.0,194.9259,194.9259,194.8569,194.8864,1366.0
2024-01-24 11:05:00,197.77,197.89,197.67,197.75,2518.0,194.8667,194.985,194.7682,194.847,2518.0
2024-01-24 11:10:00,197.83,197.88,197.61,197.68,8377.0,194.9259,194.9751,194.7091,194.7781,8377.0
2024-01-24 11:15:00,197.68,197.87,197.67,197.73,1124.0,194.7781,194.9653,194.7682,194.8273,1124.0
2024-01-24 11:20:00,197.71,197.81,197.68,197.73,2120.0,194.8076,194.9062,194.7781,194.8273,2120.0
2024-01-24 11:25:00,197.73,197.92,197.65,197.92,4008.0,194.8273,195.0145,194.7485,195.0145,4008.0
2024-01-24 11:30:00,197.91,197.94,197.63,197.75,3506.0,195.0047,195.0342,194.7288,194.847,3506.0
2024-01-24 11:35:00,197.71,197.76,197.57,197.64,4708.0,194.8076,194.8569,194.6697,194.7386,4708.0
2024-01-24 11:40:00,197.73,197.73,197.57,197.59,1876.0,194.8273,194.8273,194.6697,194.6894,1876.0
2024-01-24 11:45:00,197.64,197.68,197.64,197.68,300.0,194.7386,194.7781,194.7386,194.7781,300.0
2024-01-24 11:50:00,197.82,198.0,197.82,197.99,2686.0,194.916,195.0934,194.916,195.0835,2686.0
2024-01-24 11:55:00,197.95,197.97,197.85,197.86,2257.0,195.0441,195.0638,194.9456,194.9554,2257.0
2024-01-24 12:00:00,197.84,197.89,197.81,197.82,1791.0,194.9357,194.985,194.9062,194.916,1791.0
2024-01-24 12:05:00,197.82,197.93,197.74,197.9,7080.0,194.916,195.0244,194.8372,194.9948,7080.0
2024-01-24 12:10:00,197.95,197.95,197.71,197.76,1670.0,195.0441,195.0441,194.8076,194.8569,1670.0
2024-01-24 12:15:00,197.74,197.92,197.74,197.87,3775.0,194.8372,195.0145,194.8372,194.9653,3775.0
2024-01-24 12:20:00,197.9,197.97,197.83,197.94,2966.0,194.9948,195.0638,194.9259,195.0342,2966.0
2024-01-24 12:25:00,197.92,197.98,197.91,197.91,1577.0,195.0145,195.0737,195.0047,195.0047,1577.0
2024-01-24 12:30:00,198.01,198.12,197.97,198.12,3265.0,195.1032,195.2116,195.0638,195.2116,3265.0
2024-01-24 12:35:00,198.15,198.22,198.07,198.08,2400.0,195.2412,195.3101,195.1623,195.1722,2400.0
2024-01-24 12:40:00,198.14,198.14,198.08,198.12,2700.0,195.2313,195.2313,195.1722,195.2116,2700.0
2024-01-24 12:45:00,198.13,198.13,198.03,198.12,2175.0,195.2215,195.2215,195.1229,195.2116,2175.0
2024-01-24 12:50:00,198.06,198.23,198.06,198.23,4292.0,195.1525,195.32,195.1525,195.32,4292.0
2024-01-24 12:55:00,198.23,198.36,198.14,198.36,2712.0,195.32,195.4481,195.2313,195.4481,2712.0
2024-01-24 13:00:00,198.26,198.26,198.04,198.21,5055.0,195.3495,195.3495,195.1328,195.3003,5055.0
2024-01-24 13:05:00,198.2,198.22,198.09,198.15,4272.0,195.2904,195.3101,195.182,195.2412,4272.0
2024-01-24 13:10:00,198.21,198.21,198.01,198.01,4902.0,195.3003,195.3003,195.1032,195.1032,4902.0
2024-01-24 13:15:00,198.01,198.01,197.82,197.82,3901.0,195.1032,195.1032,194.916,194.916,3901.0
2024-01-24 13:20:00,197.81,197.82,197.61,197.63,4024.0,194.9062,194.916,194.7091,194.7288,4024.0
2024-01-24 13:25:00,197.65,197.85,197.59,197.84,1578.0,194.7485,194.9456,194.6894,194.9357,1578.0
2024-01-24 13:30:00,197.73,197.73,197.55,197.65,2417.0,194.8273,194.8273,194.65,194.7485,2417.0
2024-01-24 13:35:00,197.71,197.76,197.58,197.61,5843.0,194.8076,194.8569,194.6795,194.7091,5843.0
2024-01-24 13:40:00,197.57,197.84,197.57,197.7,694.0,194.6697,194.9357,194.6697,194.7978,694.0
2024-01-24 13:45:00,197.61,197.61,197.44,197.54,2206.0,194.7091,194.7091,194.5416,194.6401,2206.0
2024-01-24 13:50:00,197.49,197.62,197.49,197.59,4823.0,194.5908,194.7189,194.5908,194.6894,4823.0
2024-01-24 13:55:00,197.59,197.62,197.51,197.53,2315.0,194.6894,194.7189,194.6106,194.6303,2315.0
2024-01-24 14:00:00,197.49,197.53,197.22,197.23,8299.0,194.5908,194.6303,194.3248,194.3347,8299.0
2024-01-24 14:05:00,197.28,197.36,197.17,197.24,2122.0,194.3839,194.4628,194.2755,194.3445,2122.0
2024-01-24 14:10:00,197.17,197.19,197.02,197.04,3956.0,194.2755,194.2953,194.1277,194.1475,3956.0
2024-01-24 14:15:00,197.0,197.07,196.88,197.07,4111.0,194.108,194.177,193.9898,194.177,4111.0
2024-01-24 14:20:00,197.0,197.01,196.8,196.96,2196.0,194.108,194.1179,193.911,194.0686,2196.0
2024-01-24 14:25:00,197.0,197.12,197.0,197.03,2317.0,194.108,194.2263,194.108,194.1376,2317.0
2024-01-24 14:30:00,197.1,197.25,197.02,197.08,3022.0,194.2066,194.3544,194.1277,194.1869,3022.0
2024-01-24 14:35:00,197.07,197.1,196.99,197.05,3363.0,194.177,194.2066,194.0982,194.1573,3363.0
2024-01-24 14:40:00,197.03,197.27,197.03,197.25,2785.0,194.1376,194.3741,194.1376,194.3544,2785.0
2024-01-24 14:45:00,197.32,197.4,197.3,197.38,1798.0,194.4233,194.5022,194.4036,194.4825,1798.0
2024-01-24 14:50:00,197.34,197.38,197.21,197.31,4271.0,194.4431,194.4825,194.315,194.4135,4271.0
2024-01-24 14:55:00,197.3,197.3,197.03,197.12,5682.0,194.4036,194.4036,194.1376,194.2263,5682.0
2024-01-24 15:00:00,197.15,197.3,197.15,197.3,3812.0,194.2558,194.4036,194.2558,194.4036,3812.0
2024-01-24 15:05:00,197.25,197.31,197.19,197.25,3400.0,194.3544,194.4135,194.2953,194.3544,3400.0
2024-01-24 15:10:00,197.22,197.3,197.1,197.11,5392.0,194.3248,194.4036,194.2066,194.2164,5392.0
2024-01-24 15:15:00,197.03,197.27,197.03,197.14,4696.0,194.1376,194.3741,194.1376,194.246,4696.0
2024-01-24 15:20:00,197.12,197.17,197.04,197.14,4660.0,194.2263,194.2755,194.1475,194.246,4660.0
2024-01-24 15:25:00,197.18,197.2,197.07,197.15,4046.0,194.2854,194.3051,194.177,194.2558,4046.0
2024-01-24 15:30:00,197.15,197.24,197.13,197.24,5873.0,194.2558,194.3445,194.2361,194.3445,5873.0
2024-01-24 15:35:00,197.27,197.44,197.27,197.42,4807.0,194.3741,194.5416,194.3741,194.5219,4807.0
2024-01-24 15:40:00,197.46,197.63,197.46,197.49,8112.0,194.5613,194.7288,194.5613,194.5908,8112.0
2024-01-24 15:45:00,197.5,197.53,196.98,196.99,13225.0,194.6007,194.6303,194.0883,194.0982,13225.0
2024-01-24 15:50:00,196.92,197.05,196.59,196.68,20353.0,194.0292,194.1573,193.7041,193.7927,20353.0
2024-01-24 15:55:00,196.73,196.81,196.47,196.6,52312.0,193.842,193.9208,193.5858,193.7139,52312.0
2024-01-25 09:30:00,197.48,197.8,197.31,197.8,10553.0,194.581,194.8963,194.4135,194.8963,10553.0
2024-01-25 09:35:00,197.8,198.06,197.76,198.06,700.0,194.8963,195.1525,194.8569,195.1525,700.0
2024-01-25 09:40:00,197.81,198.1,197.49,197.86,9232.0,194.9062,195.1919,194.5908,194.9554,9232.0
2024-01-25 09:45:00,198.13,198.13,197.98,198.06,920.0,195.2215,195.2215,195.0737,195.1525,920.0
2024-01-25 09:50:00,198.06,198.73,198.06,198.73,5061.0,195.1525,195.8126,195.1525,195.8126,5061.0
2024-01-25 09:55:00,198.72,198.75,198.35,198.36,3492.0,195.8028,195.8324,195.4382,195.4481,3492.0
2024-01-25 10:00:00,198.5,198.5,198.07,198.1,2320.0,195.586,195.586,195.1623,195.1919,2320.0
2024-01-25 10:05:00,198.08,198.28,197.84,198.28,2654.0,195.1722,195.3693,194.9357,195.3693,2654.0
2024-01-25 10:10:00,198.19,198.23,197.72,197.72,4108.0,195.2806,195.32,194.8175,194.8175,4108.0
2024-01-25 10:15:00,197.7,197.94,197.57,197.94,1344.0,194.7978,195.0342,194.6697,195.0342,1344.0
2024-01-25 10:20:00,197.94,198.07,197.73,197.95,4959.0,195.0342,195.1623,194.8273,195.0441,4959.0
2024-01-25 10:25:00,197.91,198.17,197.81,198.07,2300.0,195.0047,195.2609,194.9062,195.1623,2300.0
2024-01-25 10:30:00,198.17,198.24,198.05,198.06,1900.0,195.2609,195.3298,195.1426,195.1525,1900.0
2024-01-25 10:35:00,198.06,198.18,197.99,198.12,932.0,195.1525,195.2707,195.0835,195.2116,932.0
2024-01-25 10:40:00,198.01,198.04,197.62,197.74,3710.0,195.1032,195.1328,194.7189,194.8372,3710.0
2024-01-25 10:45:00,197.78,197.79,197.35,197.35,5725.0,194.8766,194.8864,194.4529,194.4529,5725.0
2024-01-25 10:50:00,197.43,197.71,197.32,197.47,1470.0,194.5317,194.8076,194.4233,194.5711,1470.0
2024-01-25 10:55:00,197.59,197.69,197.56,197.63,1300.0,194.6894,194.7879,194.6598,194.7288,1300.0
2024-01-25 11:00:00,197.59,197.63,197.47,197.63,2900.0,194.6894,194.7288,194.5711,194.7288,2900.0
2024-01-25 11:05:00,197.54,197.68,197.48,197.59,1395.0,194.6401,194.7781,194.581,194.6894,1395.0
2024-01-25 11:10:00,197.54,197.7,197.53,197.64,600.0,194.6401,194.7978,194.6303,194.7386,600.0
2024-01-25 11:15:00,197.77,197.79,197.63,197.63,1511.0,194.8667,194.8864,194.7288,194.7288,1511.0
2024-01-25 11:20:00,197.71,197.71,197.5,197.5,1229.0,194.8076,194.8076,194.6007,194.6007,1229.0
2024-01-25 11:25:00,197.53,197.67,197.49,197.56,1124.0,194.6303,194.7682,194.5908,194.6598,1124.0
2024-01-25 11:30:00,197.67,197.75,197.58,197.61,1300.0,194.7682,194.847,194.6795,194.7091,1300.0
2024-01-25 11:35:00,197.69,197.69,197.51,197.51,506.0,194.7879,194.7879,194.6106,194.6106,506.0
2024-01-25 11:40:00,197.47,197.53,197.35,197.44,2733.0,194.5711,194.6303,194.4529,194.5416,2733.0
2024-01-25 11:45:00,197.44,197.49,197.35,197.49,1090.0,194.5416,194.5908,194.4529,194.5908,1090.0
2024-01-25 11:50:00,197.5,197.58,197.48,197.53,2577.0,194.6007,194.6795,194.581,194.6303,2577.0
2024-01-25 11:55:00,197.52,197.52,197.35,197.41,2000.0,194.6204,194.6204,194.4529,194.512,2000.0
2024-01-25 12:00:00,197.25,197.28,197.16,197.17,300.0,194.3544,194.3839,194.2657,194.2755,300.0
2024-01-25 12:05:00,197.18,197.21,197.05,197.16,2798.0,194.2854,194.315,194.1573,194.2657,2798.0
2024-01-25 12:10:00,197.21,197.26,197.14,197.21,2310.0,194.315,194.3642,194.246,194.315,2310.0
2024-01-25 12:15:00,197.28,197.46,197.13,197.14,3924.0,194.3839,194.5613,194.2361,194.246,3924.0
2024-01-25 12:20:00,197.13,197.21,197.12,197.12,500.0,194.2361,194.315,194.2263,194.2263,500.0
2024-01-25 12:25:00,197.12,197.12,196.91,196.93,2631.0,194.2263,194.2263,194.0194,194.0391,2631.0
2024-01-25 12:30:00,197.02,197.09,196.93,196.93,1155.0,194.1277,194.1967,194.0391,194.0391,1155.0
2024-01-25 12:35:00,197.02,197.14,196.94,197.14,3273.0,194.1277,194.246,194.0489,194.246,3273.0
2024-01-25 12:40:00,197.06,197.19,197.05,197.09,1000.0,194.1672,194.2953,194.1573,194.1967,1000.0
2024-01-25 12:45:00,197.12,197.12,196.99,196.99,805.0,194.2263,194.2263,194.0982,194.0982,805.0
2024-01-25 12:50:00,196.93,197.0,196.84,197.0,701.0,194.0391,194.108,193.9504,194.108,701.0
2024-01-25 12:55:00,196.84,196.85,196.84,196.84,100.0,193.9504,193.9602,193.9504,193.9504,100.0
2024-01-25 13:00:00,197.0,197.17,197.0,197.17,1480.0,194.108,194.2755,194.108,194.2755,1480.0
2024-01-25 13:05:00,197.21,197.22,197.14,197.15,446.0,194.315,194.3248,194.246,194.2558,446.0
2024-01-25 13:10:00,197.08,197.1,196.97,197.04,2161.0,194.1869,194.2066,194.0785,194.1475,2161.0
2024-01-25 13:15:00,197.15,197.15,196.78,197.05,7536.0,194.2558,194.2558,193.8913,194.1573,7536.0
2024-01-25 13:20:00,197.12,197.12,197.06,197.06,800.0,194.2263,194.2263,194.1672,194.1672,800.0
2024-01-25 13:25:00,197.08,197.08,196.8,196.8,1647.0,194.1869,194.1869,193.911,193.911,1647.0
2024-01-25 13:30:00,196.9,196.98,196.88,196.91,2241.0,194.0095,194.0883,193.9898,194.0194,2241.0
2024-01-25 13:35:00,196.98,197.1,196.94,197.1,1694.0,194.0883,194.2066,194.0489,194.2066,1694.0
2024-01-25 13:40:00,197.05,197.12,197.05,197.12,1116.0,194.1573,194.2263,194.1573,194.2263,1116.0
2024-01-25 13:45:00,197.11,197.25,197.08,197.25,1858.0,194.2164,194.3544,194.1869,194.3544,1858.0
2024-01-25 13:50:00,197.26,197.3,197.15,197.24,963.0,194.3642,194.4036,194.2558,194.3445,963.0
2024-01-25 13:55:00,197.19,197.26,197.1,197.26,1789.0,194.2953,194.3642,194.2066,194.3642,1789.0
2024-01-25 14:00:00,197.2,197.21,197.05,197.09,2486.0,194.3051,194.315,194.1573,194.1967,2486.0
2024-01-25 14:05:00,197.17,197.17,197.14,197.15,500.0,194.2755,194.2755,194.246,194.2558,500.0
2024-01-25 14:10:00,197.23,197.44,197.23,197.35,2689.0,194.3347,194.5416,194.3347,194.4529,2689.0
2024-01-25 14:15:00,197.37,197.45,197.34,197.45,1784.0,194.4726,194.5514,194.4431,194.5514,1784.0
2024-01-25 14:20:00,197.4,197.5,197.37,197.41,1235.0,194.5022,194.6007,194.4726,194.512,1235.0
2024-01-25 14:25:00,197.5,197.5,197.38,197.46,568.0,194.6007,194.6007,194.4825,194.5613,568.0
2024-01-25 14:30:00,197.5,197.51,197.4,197.49,500.0,194.6007,194.6106,194.5022,194.5908,500.0
2024-01-25 14:35:00,197.5,197.5,197.34,197.5,2720.0,194.6007,194.6007,194.4431,194.6007,2720.0
2024-01-25 14:40:00,197.4,197.46,197.29,197.38,1400.0,194.5022,194.5613,194.3938,194.4825,1400.0
2024-01-25 14:45:00,197.37,197.37,197.23,197.23,1951.0,194.4726,194.4726,194.3347,194.3347,1951.0
2024-01-25 14:50:00,197.19,197.29,197.14,197.29,1146.0,194.2953,194.3938,194.246,194.3938,1146.0
2024-01-25 14:55:00,197.37,197.37,197.22,197.3,2602.0,194.4726,194.4726,194.3248,194.4036,2602.0
2024-01-25 15:00:00,197.23,197.36,197.23,197.34,2548.0,194.3347,194.4628,194.3347,194.4431,2548.0
2024-01-25 15:05:00,197.31,197.38,197.27,197.38,1698.0,194.4135,194.4825,194.3741,194.4825,1698.0
2024-01-25 15:10:00,197.36,197.45,197.35,197.41,5393.0,194.4628,194.5514,194.4529,194.512,5393.0
2024-01-25 15:15:00,197.39,197.63,197.38,197.61,3014.0,194.4923,194.7288,194.4825,194.7091,3014.0
2024-01-25 15:20:00,197.63,197.64,197.53,197.58,2567.0,194.7288,194.7386,194.6303,194.6795,2567.0
2024-01-25 15:25:00,197.59,197.73,197.58,197.69,2415.0,194.6894,194.8273,194.6795,194.7879,2415.0
2024-01-25 15:30:00,197.71,198.0,197.7,197.95,3928.0,194.8076,195.0934,194.7978,195.0441,3928.0
2024-01-25 15:35:00,197.96,198.05,197.91,198.03,2564.0,195.0539,195.1426,195.0047,195.1229,2564.0
2024-01-25 15:40:00,198.01,198.14,198.01,198.07,8357.0,195.1032,195.2313,195.1032,195.1623,8357.0
2024-01-25 15:45:00,198.04,198.04,197.87,197.97,4811.0,195.1328,195.1328,194.9653,195.0638,4811.0
2024-01-25 15:50:00,198.02,198.12,197.89,198.04,11815.0,195.1131,195.2116,194.985,195.1328,11815.0
2024-01-25 15:55:00,198.03,198.63,198.01,198.62,89643.0,195.1229,195.7141,195.1032,195.7043,89643.0
2024-01-26 09:30:00,199.09,199.69,198.29,199.59,11525.0,196.1674,196.7586,195.3791,196.66,11525.0
2024-01-26 09:35:00,199.24,199.31,199.12,199.12,645.0,196.3152,196.3841,196.1969,196.1969,645.0
2024-01-26 09:40:00,199.27,199.58,199.11,199.15,3879.0,196.3447,196.6502,196.1871,196.2265,3879.0
2024-01-26 09:45:00,199.11,199.19,198.83,199.08,1769.0,196.1871,196.2659,195.9112,196.1575,1769.0
2024-01-26 09:50:00,199.01,199.24,199.01,199.16,800.0,196.0885,196.3152,196.0885,196.2363,800.0
2024-01-26 09:55:00,199.16,199.41,199.16,199.41,1703.0,196.2363,196.4827,196.2363,196.4827,1703.0
2024-01-26 10:00:00,199.36,199.58,199.23,199.53,2353.0,196.4334,196.6502,196.3053,196.6009,2353.0
2024-01-26 10:05:00,199.53,199.54,199.29,199.36,1881.0,196.6009,196.6108,196.3644,196.4334,1881.0
2024-01-26 10:10:00,199.41,199.41,199.18,199.18,1217.0,196.4827,196.4827,196.256,196.256,1217.0
2024-01-26 10:15:00,199.06,199.08,198.84,198.84,800.0,196.1378,196.1575,195.921,195.921,800.0
2024-01-26 10:20:00,198.95,198.98,198.82,198.93,1709.0,196.0294,196.059,195.9013,196.0097,1709.0
2024-01-26 10:25:00,198.99,199.07,198.97,199.06,300.0,196.0688,196.1477,196.0491,196.1378,300.0
2024-01-26 10:30:00,199.07,199.07,198.96,198.96,1121.0,196.1477,196.1477,196.0393,196.0393,1121.0
2024-01-26 10:35:00,198.93,199.13,198.87,199.13,2458.0,196.0097,196.2068,195.9506,196.2068,2458.0
2024-01-26 10:40:00,199.14,199.22,199.11,199.19,610.0,196.2166,196.2955,196.1871,196.2659,610.0
2024-01-26 10:45:00,199.16,199.29,199.16,199.22,1646.0,196.2363,196.3644,196.2363,196.2955,1646.0
2024-01-26 10:50:00,199.31,199.37,199.25,199.32,1937.0,196.3841,196.4433,196.325,196.394,1937.0
2024-01-26 10:55:00,199.27,199.43,199.26,199.41,1732.0,196.3447,196.5024,196.3349,196.4827,1732.0
2024-01-26 11:00:00,199.41,199.45,199.24,199.28,700.0,196.4827,196.5221,196.3152,196.3546,700.0
2024-01-26 11:05:00,199.22,199.25,199.16,199.25,905.0,196.2955,196.325,196.2363,196.325,905.0
2024-01-26 11:10:00,199.29,199.32,199.17,199.18,351.0,196.3644,196.394,196.2462,196.256,351.0
2024-01-26 11:15:00,199.3,199.36,199.24,199.28,1150.0,196.3743,196.4334,196.3152,196.3546,1150.0
2024-01-26 11:20:00,199.33,199.52,199.26,199.52,1818.0,196.4038,196.591,196.3349,196.591,1818.0
2024-01-26 11:25:00,199.56,199.66,199.46,199.57,2573.0,196.6305,196.729,196.5319,196.6403,2573.0
2024-01-26 11:30:00,199.56,199.56,199.46,199.53,1024.0,196.6305,196.6305,196.5319,196.6009,1024.0
2024-01-26 11:35:00,199.46,199.46,199.31,199.4,856.0,196.5319,196.5319,196.3841,196.4728,856.0
2024-01-26 11:40:00,199.4,199.44,199.39,199.39,763.0,196.4728,196.5122,196.463,196.463,763.0
2024-01-26 11:45:00,199.45,199.54,199.44,199.52,2168.0,196.5221,196.6108,196.5122,196.591,2168.0
2024-01-26 11:50:00,199.54,199.59,199.53,199.54,1533.0,196.6108,196.66,196.6009,196.6108,1533.0
2024-01-26 11:55:00,199.51,199.54,199.51,199.53,851.0,196.5812,196.6108,196.5812,196.6009,851.0
2024-01-26 12:00:00,199.53,199.53,199.53,199.53,0.0,196.6009,196.6009,196.6009,196.6009,0.0
2024-01-26 12:05:00,199.54,199.58,199.39,199.39,1802.0,196.6108,196.6502,196.463,196.463,1802.0
2024-01-26 12:10:00,199.38,199.48,199.38,199.47,800.0,196.4531,196.5516,196.4531,196.5418,800.0
2024-01-26 12:15:00,199.49,199.66,199.49,199.58,1798.0,196.5615,196.729,196.5615,196.6502,1798.0
2024-01-26 12:20:00,199.55,199.65,199.41,199.41,3212.0,196.6206,196.7191,196.4827,196.4827,3212.0
2024-01-26 12:25:00,199.4,199.43,199.36,199.36,300.0,196.4728,196.5024,196.4334,196.4334,300.0
2024-01-26 12:30:00,199.38,199.38,199.28,199.33,905.0,196.4531,196.4531,196.3546,196.4038,905.0
2024-01-26 12:35:00,199.27,199.29,198.96,199.07,2539.0,196.3447,196.3644,196.0393,196.1477,2539.0
2024-01-26 12:40:00,199.06,199.11,198.92,198.92,822.0,196.1378,196.1871,195.9999,195.9999,822.0
2024-01-26 12:45:00,198.91,198.91,198.81,198.83,629.0,195.99,195.99,195.8915,195.9112,629.0
2024-01-26 12:50:00,198.82,198.95,198.79,198.91,1110.0,195.9013,196.0294,195.8718,195.99,1110.0
2024-01-26 12:55:00,198.8,198.9,198.8,198.9,246.0,195.8816,195.9801,195.8816,195.9801,246.0
2024-01-26 13:00:00,198.87,198.88,198.77,198.78,1419.0,195.9506,195.9604,195.8521,195.8619,1419.0
2024-01-26 13:05:00,198.81,198.87,198.8,198.82,1018.0,195.8915,195.9506,195.8816,195.9013,1018.0
2024-01-26 13:10:00,198.83,198.9,198.83,198.9,200.0,195.9112,195.9801,195.9112,195.9801,200.0
2024-01-26 13:15:00,198.79,198.79,198.65,198.67,845.0,195.8718,195.8718,195.7338,195.7535,845.0
2024-01-26 13:20:00,198.75,198.79,198.71,198.78,828.0,195.8324,195.8718,195.7929,195.8619,828.0
2024-01-26 13:25:00,198.78,198.78,198.71,198.73,1451.0,195.8619,195.8619,195.7929,195.8126,1451.0
2024-01-26 13:30:00,198.74,198.74,198.64,198.65,4706.0,195.8225,195.8225,195.724,195.7338,4706.0
2024-01-26 13:35:00,198.7,198.7,198.46,198.47,9039.0,195.7831,195.7831,195.5466,195.5565,9039.0
2024-01-26 13:40:00,198.42,198.42,198.11,198.11,1100.0,195.5072,195.5072,195.2017,195.2017,1100.0
2024-01-26 13:45:00,198.1,198.1,197.91,198.0,800.0,195.1919,195.1919,195.0047,195.0934,800.0
2024-01-26 13:50:00,198.03,198.09,197.95,197.99,1753.0,195.1229,195.182,195.0441,195.0835,1753.0
2024-01-26 13:55:00,197.95,198.0,197.87,198.0,1473.0,195.0441,195.0934,194.9653,195.0934,1473.0
2024-01-26 14:00:00,197.98,197.98,197.87,197.94,2278.0,195.0737,195.0737,194.9653,195.0342,2278.0
2024-01-26 14:05:00,197.9,197.9,197.86,197.86,600.0,194.9948,194.9948,194.9554,194.9554,600.0
2024-01-26 14:10:00,197.91,197.95,197.8,197.86,2367.0,195.0047,195.0441,194.8963,194.9554,2367.0
2024-01-26 14:15:00,197.84,197.87,197.78,197.79,1985.0,194.9357,194.9653,194.8766,194.8864,1985.0
2024-01-26 14:20:00,197.75,197.75,197.55,197.61,6096.0,194.847,194.847,194.65,194.7091,6096.0
2024-01-26 14:25:00,197.61,197.73,197.57,197.7,5902.0,194.7091,194.8273,194.6697,194.7978,5902.0
2024-01-26 14:30:00,197.7,197.73,197.63,197.64,1988.0,194.7978,194.8273,194.7288,194.7386,1988.0
2024-01-26 14:35:00,197.67,197.72,197.64,197.69,1709.0,194.7682,194.8175,194.7386,194.7879,1709.0
2024-01-26 14:40:00,197.7,197.87,197.65,197.82,1957.0,194.7978,194.9653,194.7485,194.916,1957.0
2024-01-26 14:45:00,197.84,197.97,197.83,197.91,1225.0,194.9357,195.0638,194.9259,195.0047,1225.0
2024-01-26 14:50:00,197.85,197.98,197.84,197.93,2678.0,194.9456,195.0737,194.9357,195.0244,2678.0
2024-01-26 14:55:00,197.86,198.02,197.85,198.02,2378.0,194.9554,195.1131,194.9456,195.1131,2378.0
2024-01-26 15:00:00,197.98,198.0,197.9,197.9,1900.0,195.0737,195.0934,194.9948,194.9948,1900.0
2024-01-26 15:05:00,197.91,197.98,197.89,197.94,1037.0,195.0047,195.0737,194.985,195.0342,1037.0
2024-01-26 15:10:00,197.94,197.94,197.83,197.92,613.0,195.0342,195.0342,194.9259,195.0145,613.0
2024-01-26 15:15:00,197.94,197.97,197.9,197.91,1869.0,195.0342,195.0638,194.9948,195.0047,1869.0
2024-01-26 15:20:00,197.87,197.94,197.86,197.92,1000.0,194.9653,195.0342,194.9554,195.0145,1000.0
2024-01-26 15:25:00,197.94,197.99,197.85,197.85,1401.0,195.0342,195.0835,194.9456,194.9456,1401.0
2024-01-26 15:30:00,197.94,197.97,197.89,197.96,2162.0,195.0342,195.0638,194.985,195.0539,2162.0
2024-01-26 15:35:00,197.94,197.96,197.89,197.93,1919.0,195.0342,195.0539,194.985,195.0244,1919.0
2024-01-26 15:40:00,197.91,198.13,197.84,198.13,4053.0,195.0047,195.2215,194.9357,195.2215,4053.0
2024-01-26 15:45:00,198.09,198.19,197.97,198.19,6132.0,195.182,195.2806,195.0638,195.2806,6132.0
2024-01-26 15:50:00,198.22,198.39,198.2,198.39,8917.0,195.3101,195.4776,195.2904,195.4776,8917.0
2024-01-26 15:55:00,198.44,198.55,198.28,198.41,54026.0,195.5269,195.6353,195.3693,195.4973,54026.0
2024-01-29 09:30:00,198.24,198.24,198.24,198.24,11694.0,195.3298,195.3298,195.3298,195.3298,11694.0
2024-01-29 09:35:00,197.97,198.2,197.71,197.83,3577.0,195.0638,195.2904,194.8076,194.9259,3577.0
2024-01-29 09:40:00,197.92,198.21,197.84,198.16,4324.0,195.0145,195.3003,194.9357,195.251,4324.0
2024-01-29 09:45:00,198.23,198.23,198.07,198.08,1272.0,195.32,195.32,195.1623,195.1722,1272.0
2024-01-29 09:50:00,198.02,198.17,197.92,198.14,2476.0,195.1131,195.2609,195.0145,195.2313,2476.0
2024-01-29 09:55:00,198.2,198.26,198.08,198.17,1688.0,195.2904,195.3495,195.1722,195.2609,1688.0
2024-01-29 10:00:00,198.3,198.34,198.16,198.17,5037.0,195.389,195.4284,195.251,195.2609,5037.0
2024-01-29 10:05:00,198.17,198.29,198.08,198.29,1689.0,195.2609,195.3791,195.1722,195.3791,1689.0
2024-01-29 10:10:00,198.3,198.42,198.25,198.42,1801.0,195.389,195.5072,195.3397,195.5072,1801.0
2024-01-29 10:15:00,198.34,198.38,198.17,198.18,1077.0,195.4284,195.4678,195.2609,195.2707,1077.0
2024-01-29 10:20:00,198.31,198.32,198.22,198.27,2308.0,195.3988,195.4087,195.3101,195.3594,2308.0
2024-01-29 10:25:00,198.11,198.11,197.98,197.98,1509.0,195.2017,195.2017,195.0737,195.0737,1509.0
2024-01-29 10:30:00,197.99,198.1,197.96,197.99,1490.0,195.0835,195.1919,195.0539,195.0835,1490.0
2024-01-29 10:35:00,197.9,198.14,197.86,197.95,1133.0,194.9948,195.2313,194.9554,195.0441,1133.0
2024-01-29 10:40:00,197.93,197.93,197.6,197.6,902.0,195.0244,195.0244,194.6992,194.6992,902.0
2024-01-29 10:45:00,197.67,197.79,197.62,197.7,900.0,194.7682,194.8864,194.7189,194.7978,900.0
2024-01-29 10:50:00,197.73,197.73,197.59,197.59,300.0,194.8273,194.8273,194.6894,194.6894,300.0
2024-01-29 10:55:00,197.46,197.57,197.34,197.49,2932.0,194.5613,194.6697,194.4431,194.5908,2932.0
2024-01-29 11:00:00,197.42,197.47,197.4,197.4,324.0,194.5219,194.5711,194.5022,194.5022,324.0
2024-01-29 11:05:00,197.46,197.49,197.45,197.49,921.0,194.5613,194.5908,194.5514,194.5908,921.0
2024-01-29 11:10:00,197.49,197.67,197.42,197.46,3409.0,194.5908,194.7682,194.5219,194.5613,3409.0
2024-01-29 11:15:00,197.45,197.5,197.3,197.3,3045.0,194.5514,194.6007,194.4036,194.4036,3045.0
2024-01-29 11:20:00,197.34,197.34,197.29,197.29,300.0,194.4431,194.4431,194.3938,194.3938,300.0
2024-01-29 11:25:00,197.35,197.45,197.3,197.31,800.0,194.4529,194.5514,194.4036,194.4135,800.0
2024-01-29 11:30:00,197.35,197.36,197.33,197.36,565.0,194.4529,194.4628,194.4332,194.4628,565.0
2024-01-29 11:35:00,197.3,197.37,197.29,197.29,1139.0,194.4036,194.4726,194.3938,194.3938,1139.0
2024-01-29 11:40:00,197.38,197.39,197.3,197.32,4514.0,194.4825,194.4923,194.4036,194.4233,4514.0
2024-01-29 11:45:00,197.36,197.44,197.32,197.43,5589.0,194.4628,194.5416,194.4233,194.5317,5589.0
2024-01-29 11:50:00,197.43,197.46,197.37,197.4,2769.0,194.5317,194.5613,194.4726,194.5022,2769.0
2024-01-29 11:55:00,197.41,197.44,197.4,197.41,1100.0,194.512,194.5416,194.5022,194.512,1100.0
2024-01-29 12:00:00,197.37,197.42,197.2,197.31,2880.0,194.4726,194.5219,194.3051,194.4135,2880.0
2024-01-29 12:05:00,197.33,197.41,197.27,197.35,3000.0,194.4332,194.512,194.3741,194.4529,3000.0
2024-01-29 12:10:00,197.35,197.48,197.35,197.44,2519.0,194.4529,194.581,194.4529,194.5416,2519.0
2024-01-29 12:15:00,197.39,197.54,197.38,197.49,6343.0,194.4923,194.6401,194.4825,194.5908,6343.0
2024-01-29 12:20:00,197.55,197.55,197.39,197.51,967.0,194.65,194.65,194.4923,194.6106,967.0
2024-01-29 12:25:00,197.48,197.61,197.45,197.55,5735.0,194.581,194.7091,194.5514,194.65,5735.0
2024-01-29 12:30:00,197.64,197.85,197.6,197.71,4973.0,194.7386,194.9456,194.6992,194.8076,4973.0
2024-01-29 12:35:00,197.68,197.83,197.68,197.76,2550.0,194.7781,194.9259,194.7781,194.8569,2550.0
2024-01-29 12:40:00,197.81,197.9,197.75,197.87,6212.0,194.9062,194.9948,194.847,194.9653,6212.0
2024-01-29 12:45:00,197.84,197.84,197.68,197.76,3000.0,194.9357,194.9357,194.7781,194.8569,3000.0
2024-01-29 12:50:00,197.77,197.85,197.75,197.82,2008.0,194.8667,194.9456,194.847,194.916,2008.0
2024-01-29 12:55:00,197.88,197.88,197.78,197.81,1818.0,194.9751,194.9751,194.8766,194.9062,1818.0
2024-01-29 13:00:00,197.86,197.86,197.73,197.77,2408.0,194.9554,194.9554,194.8273,194.8667,2408.0
2024-01-29 13:05:00,197.77,197.87,197.77,197.8,2516.0,194.8667,194.9653,194.8667,194.8963,2516.0
2024-01-29 13:10:00,197.81,197.82,197.54,197.54,2458.0,194.9062,194.916,194.6401,194.6401,2458.0
2024-01-29 13:15:00,197.65,197.71,197.54,197.66,4950.0,194.7485,194.8076,194.6401,194.7584,4950.0
2024-01-29 13:20:00,197.66,197.8,197.66,197.7,2840.0,194.7584,194.8963,194.7584,194.7978,2840.0
2024-01-29 13:25:00,197.79,197.87,197.77,197.81,2536.0,194.8864,194.9653,194.8667,194.9062,2536.0
2024-01-29 13:30:00,197.82,197.82,197.75,197.78,811.0,194.916,194.916,194.847,194.8766,811.0
2024-01-29 13:35:00,197.68,197.71,197.56,197.65,2338.0,194.7781,194.8076,194.6598,194.7485,2338.0
2024-01-29 13:40:00,197.67,197.67,197.62,197.66,2821.0,194.7682,194.7682,194.7189,194.7584,2821.0
2024-01-29 13:45:00,197.66,197.72,197.54,197.58,5426.0,194.7584,194.8175,194.6401,194.6795,5426.0
2024-01-29 13:50:00,197.57,197.57,197.4,197.41,2128.0,194.6697,194.6697,194.5022,194.512,2128.0
2024-01-29 13:55:00,197.42,197.45,197.27,197.39,700.0,194.5219,194.5514,194.3741,194.4923,700.0
2024-01-29 14:00:00,197.36,197.42,197.23,197.41,10679.0,194.4628,194.5219,194.3347,194.512,10679.0
2024-01-29 14:05:00,197.44,197.47,197.39,197.39,9316.0,194.5416,194.5711,194.4923,194.4923,9316.0
2024-01-29 14:10:00,197.48,197.75,197.48,197.75,1200.0,194.581,194.847,194.581,194.847,1200.0
2024-01-29 14:15:00,197.8,197.8,197.69,197.75,1676.0,194.8963,194.8963,194.7879,194.847,1676.0
2024-01-29 14:20:00,197.77,197.84,197.76,197.8,3989.0,194.8667,194.9357,194.8569,194.8963,3989.0
2024-01-29 14:25:00,197.84,197.84,197.67,197.8,2858.0,194.9357,194.9357,194.7682,194.8963,2858.0
2024-01-29 14:30:00,197.8,197.86,197.77,197.84,1953.0,194.8963,194.9554,194.8667,194.9357,1953.0
2024-01-29 14:35:00,197.82,197.96,197.82,197.93,2289.0,194.916,195.0539,194.916,195.0244,2289.0
2024-01-29 14:40:00,197.88,198.0,197.84,197.91,3579.0,194.9751,195.0934,194.9357,195.0047,3579.0
2024-01-29 14:45:00,197.96,198.03,197.93,197.94,4000.0,195.0539,195.1229,195.0244,195.0342,4000.0
2024-01-29 14:50:00,197.96,197.97,197.89,197.9,1400.0,195.0539,195.0638,194.985,194.9948,1400.0
2024-01-29 14:55:00,197.97,198.01,197.9,197.91,2601.0,195.0638,195.1032,194.9948,195.0047,2601.0
2024-01-29 15:00:00,197.91,198.2,197.9,198.14,5343.0,195.0047,195.2904,194.9948,195.2313,5343.0
2024-01-29 15:05:00,198.08,198.32,198.08,198.32,3437.0,195.1722,195.4087,195.1722,195.4087,3437.0
2024-01-29 15:10:00,198.28,198.32,198.25,198.29,2359.0,195.3693,195.4087,195.3397,195.3791,2359.0
2024-01-29 15:15:00,198.3,198.56,198.27,198.52,7684.0,195.389,195.6451,195.3594,195.6057,7684.0
2024-01-29 15:20:00,198.62,198.71,198.48,198.71,11423.0,195.7043,195.7929,195.5663,195.7929,11423.0
2024-01-29 15:25:00,198.73,198.99,198.73,198.87,3779.0,195.8126,196.0688,195.8126,195.9506,3779.0
2024-01-29 15:30:00,198.88,198.93,198.71,198.71,6044.0,195.9604,196.0097,195.7929,195.7929,6044.0
2024-01-29 15:35:00,198.77,198.78,198.49,198.53,13701.0,195.8521,195.8619,195.5762,195.6156,13701.0
2024-01-29 15:40:00,198.53,198.57,198.49,198.52,8498.0,195.6156,195.655,195.5762,195.6057,8498.0
2024-01-29 15:45:00,198.51,198.6,198.43,198.53,15141.0,195.5959,195.6846,195.517,195.6156,15141.0
2024-01-29 15:50:00,198.38,198.65,198.38,198.63,28939.0,195.4678,195.7338,195.4678,195.7141,28939.0
2024-01-29 15:55:00,198.64,199.26,198.62,199.25,60948.0,195.724,196.3349,195.7043,196.325,60948.0
2024-01-30 09:30:00,199.23,199.23,198.55,199.0,15849.0,196.3053,196.3053,195.6353,196.0787,15849.0
2024-01-30 09:35:00,199.25,199.46,198.52,198.52,9207.0,196.325,196.5319,195.6057,195.6057,9207.0
2024-01-30 09:40:00,198.76,199.73,198.67,199.73,8503.0,195.8422,196.798,195.7535,196.798,8503.0
2024-01-30 09:45:00,199.72,199.92,199.52,199.62,4825.0,196.7881,196.9852,196.591,196.6896,4825.0
2024-01-30 09:50:00,199.82,199.98,199.47,199.98,4731.0,196.8866,197.0443,196.5418,197.0443,4731.0
2024-01-30 09:55:00,199.98,200.37,199.96,200.07,9686.0,197.0443,197.4286,197.0246,197.133,9686.0
2024-01-30 10:00:00,200.02,200.16,199.7,200.09,3876.0,197.0837,197.2217,196.7684,197.1527,3876.0
2024-01-30 10:05:00,200.18,200.18,199.82,199.98,3074.0,197.2414,197.2414,196.8866,197.0443,3074.0
2024-01-30 10:10:00,199.93,199.93,199.56,199.67,6512.0,196.995,196.995,196.6305,196.7388,6512.0
2024-01-30 10:15:00,199.53,199.73,199.5,199.63,1443.0,196.6009,196.798,196.5713,196.6994,1443.0
2024-01-30 10:20:00,199.5,199.58,199.34,199.49,2113.0,196.5713,196.6502,196.4137,196.5615,2113.0
2024-01-30 10:25:00,199.61,199.7,199.61,199.64,1100.0,196.6797,196.7684,196.6797,196.7093,1100.0
2024-01-30 10:30:00,199.66,199.8,199.65,199.71,1104.0,196.729,196.8669,196.7191,196.7783,1104.0
2024-01-30 10:35:00,199.8,199.82,199.62,199.63,2802.0,196.8669,196.8866,196.6896,196.6994,2802.0
2024-01-30 10:40:00,199.57,199.88,199.57,199.73,1101.0,196.6403,196.9458,196.6403,196.798,1101.0
2024-01-30 10:45:00,199.91,199.91,199.81,199.82,1000.0,196.9753,196.9753,196.8768,196.8866,1000.0
2024-01-30 10:50:00,199.82,199.84,199.82,199.84,400.0,196.8866,196.9064,196.8866,196.9064,400.0
2024-01-30 10:55:00,199.78,199.78,199.66,199.73,4379.0,196.8472,196.8472,196.729,196.798,4379.0
2024-01-30 11:00:00,199.73,199.81,199.67,199.7,2140.0,196.798,196.8768,196.7388,196.7684,2140.0
2024-01-30 11:05:00,199.74,199.9,199.74,199.84,12023.0,196.8078,196.9655,196.8078,196.9064,12023.0
2024-01-30 11:10:00,199.89,200.24,199.84,199.99,7689.0,196.9556,197.3005,196.9064,197.0541,7689.0
2024-01-30 11:15:00,200.15,200.18,200.1,200.16,1100.0,197.2118,197.2414,197.1625,197.2217,1100.0
2024-01-30 11:20:00,200.17,200.27,200.16,200.21,1553.0,197.2315,197.33,197.2217,197.2709,1553.0
2024-01-30 11:25:00,200.31,200.32,200.23,200.27,2400.0,197.3695,197.3793,197.2906,197.33,2400.0
2024-01-30 11:30:00,200.25,200.26,199.98,199.99,2188.0,197.3103,197.3202,197.0443,197.0541,2188.0
2024-01-30 11:35:00,199.92,200.0,199.84,199.84,4603.0,196.9852,197.064,196.9064,196.9064,4603.0
2024-01-30 11:40:00,199.92,199.93,199.85,199.85,1389.0,196.9852,196.995,196.9162,196.9162,1389.0
2024-01-30 11:45:00,199.85,199.99,199.85,199.96,1578.0,196.9162,197.0541,196.9162,197.0246,1578.0
2024-01-30 11:50:00,199.93,199.99,199.84,199.95,1774.0,196.995,197.0541,196.9064,197.0147,1774.0
2024-01-30 11:55:00,200.04,200.08,199.9,200.05,10382.0,197.1034,197.1428,196.9655,197.1133,10382.0
2024-01-30 12:00:00,200.05,200.11,200.03,200.09,3800.0,197.1133,197.1724,197.0936,197.1527,3800.0
2024-01-30 12:05:00,200.13,200.15,200.09,200.15,1223.0,197.1921,197.2118,197.1527,197.2118,1223.0
2024-01-30 12:10:00,200.15,200.23,200.14,200.23,1453.0,197.2118,197.2906,197.2019,197.2906,1453.0
2024-01-30 12:15:00,200.22,200.32,200.17,200.31,6314.0,197.2808,197.3793,197.2315,197.3695,6314.0
2024-01-30 12:20:00,200.36,200.36,200.18,200.2,3630.0,197.4187,197.4187,197.2414,197.2611,3630.0
2024-01-30 12:25:00,200.17,200.25,200.05,200.11,1712.0,197.2315,197.3103,197.1133,197.1724,1712.0
2024-01-30 12:30:00,200.03,200.05,199.84,199.84,4660.0,197.0936,197.1133,196.9064,196.9064,4660.0
2024-01-30 12:35:00,199.75,199.95,199.7,199.81,1439.0,196.8177,197.0147,196.7684,196.8768,1439.0
2024-01-30 12:40:00,199.87,199.91,199.81,199.83,1386.0,196.9359,196.9753,196.8768,196.8965,1386.0
2024-01-30 12:45:00,199.83,199.97,199.83,199.91,2699.0,196.8965,197.0344,196.8965,196.9753,2699.0
2024-01-30 12:50:00,199.9,199.91,199.83,199.84,1400.0,196.9655,196.9753,196.8965,196.9064,1400.0
2024-01-30 12:55:00,199.8,199.86,199.8,199.82,2752.0,196.8669,196.9261,196.8669,196.8866,2752.0
2024-01-30 13:00:00,199.8,199.88,199.8,199.88,1783.0,196.8669,196.9458,196.8669,196.9458,1783.0
2024-01-30 13:05:00,199.84,199.84,199.81,199.81,500.0,196.9064,196.9064,196.8768,196.8768,500.0
2024-01-30 13:10:00,199.84,199.91,199.76,199.91,2091.0,196.9064,196.9753,196.8275,196.9753,2091.0
2024-01-30 13:15:00,199.96,200.01,199.91,199.94,1500.0,197.0246,197.0739,196.9753,197.0049,1500.0
2024-01-30 13:20:00,200.01,200.23,200.01,200.11,1204.0,197.0739,197.2906,197.0739,197.1724,1204.0
2024-01-30 13:25:00,200.07,200.21,200.07,200.16,1794.0,197.133,197.2709,197.133,197.2217,1794.0
2024-01-30 13:30:00,200.23,200.24,200.23,200.24,719.0,197.2906,197.3005,197.2906,197.3005,719.0
2024-01-30 13:35:00,200.27,200.34,200.13,200.22,3888.0,197.33,197.399,197.1921,197.2808,3888.0
2024-01-30 13:40:00,200.26,200.3,200.22,200.29,2036.0,197.3202,197.3596,197.2808,197.3497,2036.0
2024-01-30 13:45:00,200.27,200.33,200.23,200.31,3886.0,197.33,197.3892,197.2906,197.3695,3886.0
2024-01-30 13:50:00,200.28,200.5,200.27,200.47,4418.0,197.3399,197.5567,197.33,197.5271,4418.0
2024-01-30 13:55:00,200.46,200.55,200.46,200.52,3306.0,197.5172,197.6059,197.5172,197.5764,3306.0
2024-01-30 14:00:00,200.52,200.59,200.51,200.58,1501.0,197.5764,197.6453,197.5665,197.6355,1501.0
2024-01-30 14:05:00,200.57,200.64,200.52,200.64,8819.0,197.6256,197.6946,197.5764,197.6946,8819.0
2024-01-30 14:10:00,200.7,200.88,200.67,200.88,4802.0,197.7537,197.9311,197.7242,197.9311,4802.0
2024-01-30 14:15:00,200.88,200.89,200.8,200.8,3252.0,197.9311,197.9409,197.8523,197.8523,3252.0
2024-01-30 14:20:00,200.9,200.96,200.86,200.96,1790.0,197.9508,198.0099,197.9114,198.0099,1790.0
2024-01-30 14:25:00,200.96,200.96,200.85,200.91,2122.0,198.0099,198.0099,197.9015,197.9606,2122.0
2024-01-30 14:30:00,200.91,200.96,200.88,200.91,2307.0,197.9606,198.0099,197.9311,197.9606,2307.0
2024-01-30 14:35:00,200.87,200.88,200.73,200.79,5250.0,197.9212,197.9311,197.7833,197.8424,5250.0
2024-01-30 14:40:00,200.86,200.86,200.59,200.69,1353.0,197.9114,197.9114,197.6453,197.7439,1353.0
2024-01-30 14:45:00,200.64,200.69,200.53,200.53,1038.0,197.6946,197.7439,197.5862,197.5862,1038.0
2024-01-30 14:50:00,200.54,200.66,200.53,200.58,1958.0,197.5961,197.7143,197.5862,197.6355,1958.0
2024-01-30 14:55:00,200.63,200.77,200.63,200.72,1339.0,197.6848,197.8227,197.6848,197.7734,1339.0
2024-01-30 15:00:00,200.72,200.77,200.6,200.62,1547.0,197.7734,197.8227,197.6552,197.6749,1547.0
2024-01-30 15:05:00,200.59,200.59,200.42,200.43,4876.0,197.6453,197.6453,197.4778,197.4877,4876.0
2024-01-30 15:10:00,200.47,200.62,200.47,200.58,2201.0,197.5271,197.6749,197.5271,197.6355,2201.0
2024-01-30 15:15:00,200.58,200.58,200.5,200.55,1706.0,197.6355,197.6355,197.5567,197.6059,1706.0
2024-01-30 15:20:00,200.58,200.64,200.58,200.59,1104.0,197.6355,197.6946,197.6355,197.6453,1104.0
2024-01-30 15:25:00,200.55,200.64,200.53,200.55,2260.0,197.6059,197.6946,197.5862,197.6059,2260.0
2024-01-30 15:30:00,200.59,200.62,200.51,200.56,2220.0,197.6453,197.6749,197.5665,197.6158,2220.0
2024-01-30 15:35:00,200.56,200.58,200.43,200.43,3467.0,197.6158,197.6355,197.4877,197.4877,3467.0
2024-01-30 15:40:00,200.43,200.51,200.35,200.41,6280.0,197.4877,197.5665,197.4089,197.468,6280.0
2024-01-30 15:45:00,200.47,200.52,200.4,200.44,7974.0,197.5271,197.5764,197.4581,197.4975,7974.0
2024-01-30 15:50:00,200.49,200.69,200.46,200.47,15551.0,197.5468,197.7439,197.5172,197.5271,15551.0
2024-01-30 15:55:00,200.5,200.8,200.44,200.73,58137.0,197.5567,197.8523,197.4975,197.7833,58137.0
2024-01-31 09:30:00,201.0,201.22,200.18,200.5,11901.0,198.0493,198.2661,197.2414,197.5567,11901.0
2024-01-31 09:35:00,200.19,201.0,200.19,200.87,2516.0,197.2512,198.0493,197.2512,197.9212,2516.0
2024-01-31 09:40:00,200.78,200.83,200.42,200.42,1035.0,197.8326,197.8818,197.4778,197.4778,1035.0
2024-01-31 09:45:00,200.28,200.44,200.04,200.15,1447.0,197.3399,197.4975,197.1034,197.2118,1447.0
2024-01-31 09:50:00,200.2,200.26,200.09,200.26,1622.0,197.2611,197.3202,197.1527,197.3202,1622.0
2024-01-31 09:55:00,200.16,200.16,199.64,199.88,6446.0,197.2217,197.2217,196.7093,196.9458,6446.0
2024-01-31 10:00:00,199.9,200.14,199.81,199.88,5774.0,196.9655,197.2019,196.8768,196.9458,5774.0
2024-01-31 10:05:00,200.0,200.38,200.0,200.2,2368.0,197.064,197.4384,197.064,197.2611,2368.0
2024-01-31 10:10:00,200.28,200.64,200.18,200.56,1867.0,197.3399,197.6946,197.2414,197.6158,1867.0
2024-01-31 10:15:00,200.46,200.54,200.44,200.53,1500.0,197.5172,197.5961,197.4975,197.5862,1500.0
2024-01-31 10:20:00,200.44,200.44,200.05,200.05,4952.0,197.4975,197.4975,197.1133,197.1133,4952.0
2024-01-31 10:25:00,200.18,200.35,200.17,200.25,2473.0,197.2414,197.4089,197.2315,197.3103,2473.0
2024-01-31 10:30:00,200.37,200.52,200.2,200.2,1605.0,197.4286,197.5764,197.2611,197.2611,1605.0
2024-01-31 10:35:00,200.25,200.25,200.04,200.11,4484.0,197.3103,197.3103,197.1034,197.1724,4484.0
2024-01-31 10:40:00,200.11,200.18,200.05,200.1,4384.0,197.1724,197.2414,197.1133,197.1625,4384.0
2024-01-31 10:45:00,200.11,200.11,199.9,199.95,3174.0,197.1724,197.1724,196.9655,197.0147,3174.0
2024-01-31 10:50:00,199.95,200.07,199.92,200.07,5024.0,197.0147,197.133,196.9852,197.133,5024.0
2024-01-31 10:55:00,199.98,200.01,199.66,199.92,5848.0,197.0443,197.0739,196.729,196.9852,5848.0
2024-01-31 11:00:00,199.83,199.92,199.78,199.92,1304.0,196.8965,196.9852,196.8472,196.9852,1304.0
2024-01-31 11:05:00,199.88,200.36,199.85,200.24,19279.0,196.9458,197.4187,196.9162,197.3005,19279.0
2024-01-31 11:10:00,200.24,200.33,200.19,200.33,1715.0,197.3005,197.3892,197.2512,197.3892,1715.0
2024-01-31 11:15:00,200.29,200.4,200.25,200.37,1880.0,197.3497,197.4581,197.3103,197.4286,1880.0
2024-01-31 11:20:00,200.33,200.5,200.3,200.43,2471.0,197.3892,197.5567,197.3596,197.4877,2471.0
2024-01-31 11:25:00,200.4,200.55,200.3,200.38,4367.0,197.4581,197.6059,197.3596,197.4384,4367.0
2024-01-31 11:30:00,200.28,200.28,200.09,200.14,1226.0,197.3399,197.3399,197.1527,197.2019,1226.0
2024-01-31 11:35:00,200.11,200.11,199.95,199.96,872.0,197.1724,197.1724,197.0147,197.0246,872.0
2024-01-31 11:40:00,199.86,199.9,199.75,199.75,1596.0,196.9261,196.9655,196.8177,196.8177,1596.0
2024-01-31 11:45:00,199.75,199.92,199.66,199.87,2621.0,196.8177,196.9852,196.729,196.9359,2621.0
2024-01-31 11:50:00,199.87,199.89,199.83,199.85,906.0,196.9359,196.9556,196.8965,196.9162,906.0
2024-01-31 11:55:00,199.83,199.88,199.79,199.87,1301.0,196.8965,196.9458,196.8571,196.9359,1301.0
2024-01-31 12:00:00,199.86,199.87,199.81,199.85,1877.0,196.9261,196.9359,196.8768,196.9162,1877.0
2024-01-31 12:05:00,199.87,200.0,199.85,200.0,1400.0,196.9359,197.064,196.9162,197.064,1400.0
2024-01-31 12:10:00,199.98,199.99,199.95,199.96,600.0,197.0443,197.0541,197.0147,197.0246,600.0
2024-01-31 12:15:00,199.93,200.03,199.93,199.95,1741.0,196.995,197.0936,196.995,197.0147,1741.0
2024-01-31 12:20:00,199.92,200.02,199.85,199.85,1680.0,196.9852,197.0837,196.9162,196.9162,1680.0
2024-01-31 12:25:00,199.88,200.02,199.87,200.02,2220.0,196.9458,197.0837,196.9359,197.0837,2220.0
2024-01-31 12:30:00,199.98,199.98,199.7,199.7,4047.0,197.0443,197.0443,196.7684,196.7684,4047.0
2024-01-31 12:35:00,199.68,199.73,199.41,199.41,3909.0,196.7487,196.798,196.4827,196.4827,3909.0
2024-01-31 12:40:00,199.3,199.38,199.15,199.32,6519.0,196.3743,196.4531,196.2265,196.394,6519.0
2024-01-31 12:45:00,199.29,199.35,199.25,199.3,2520.0,196.3644,196.4235,196.325,196.3743,2520.0
2024-01-31 12:50:00,199.27,199.41,199.27,199.38,3825.0,196.3447,196.4827,196.3447,196.4531,3825.0
2024-01-31 12:55:00,199.4,199.56,199.39,199.52,2780.0,196.4728,196.6305,196.463,196.591,2780.0
2024-01-31 13:00:00,199.49,199.49,199.33,199.39,3590.0,196.5615,196.5615,196.4038,196.463,3590.0
2024-01-31 13:05:00,199.43,199.51,199.35,199.42,5196.0,196.5024,196.5812,196.4235,196.4925,5196.0
2024-01-31 13:10:00,199.39,199.41,199.31,199.38,3013.0,196.463,196.4827,196.3841,196.4531,3013.0
2024-01-31 13:15:00,199.33,199.67,199.33,199.66,7067.0,196.4038,196.7388,196.4038,196.729,7067.0
2024-01-31 13:20:00,199.58,199.6,199.38,199.55,2013.0,196.6502,196.6699,196.4531,196.6206,2013.0
2024-01-31 13:25:00,199.45,199.57,199.39,199.5,2302.0,196.5221,196.6403,196.463,196.5713,2302.0
2024-01-31 13:30:00,199.43,199.43,199.16,199.19,2622.0,196.5024,196.5024,196.2363,196.2659,2622.0
2024-01-31 13:35:00,199.18,199.24,199.14,199.23,1411.0,196.256,196.3152,196.2166,196.3053,1411.0
2024-01-31 13:40:00,199.16,199.33,199.15,199.33,3085.0,196.2363,196.4038,196.2265,196.4038,3085.0
2024-01-31 13:45:00,199.32,199.6,199.32,199.6,1900.0,196.394,196.6699,196.394,196.6699,1900.0
2024-01-31 13:50:00,199.54,199.55,199.49,199.55,1100.0,196.6108,196.6206,196.5615,196.6206,1100.0
2024-01-31 13:55:00,199.51,199.72,199.51,199.56,2712.0,196.5812,196.7881,196.5812,196.6305,2712.0
2024-01-31 14:00:00,199.7,199.75,198.79,199.03,4221.0,196.7684,196.8177,195.8718,196.1082,4221.0
2024-01-31 14:05:00,199.0,199.1,198.66,198.78,4458.0,196.0787,196.1772,195.7437,195.8619,4458.0
2024-01-31 14:10:00,198.89,199.02,198.73,198.89,3039.0,195.9703,196.0984,195.8126,195.9703,3039.0
2024-01-31 14:15:00,198.88,199.03,198.67,198.67,4000.0,195.9604,196.1082,195.7535,195.7535,4000.0
2024-01-31 14:20:00,198.7,198.77,198.5,198.68,8927.0,195.7831,195.8521,195.586,195.7634,8927.0
2024-01-31 14:25:00,198.67,198.85,198.63,198.79,2865.0,195.7535,195.9309,195.7141,195.8718,2865.0
2024-01-31 14:30:00,198.71,199.07,198.63,198.9,5121.0,195.7929,196.1477,195.7141,195.9801,5121.0
2024-01-31 14:35:00,198.99,199.41,198.79,199.41,3548.0,196.0688,196.4827,195.8718,196.4827,3548.0
2024-01-31 14:40:00,199.53,199.62,199.46,199.51,4969.0,196.6009,196.6896,196.5319,196.5812,4969.0
2024-01-31 14:45:00,199.58,199.75,199.42,199.46,3774.0,196.6502,196.8177,196.4925,196.5319,3774.0
2024-01-31 14:50:00,199.37,199.37,198.86,199.0,11487.0,196.4433,196.4433,195.9407,196.0787,11487.0
2024-01-31 14:55:00,198.91,198.98,198.54,198.59,5428.0,195.99,196.059,195.6254,195.6747,5428.0
2024-01-31 15:00:00,198.61,198.61,197.74,197.75,2975.0,195.6944,195.6944,194.8372,194.847,2975.0
2024-01-31 15:05:00,197.86,197.95,197.45,197.95,8534.0,194.9554,195.0441,194.5514,195.0441,8534.0
2024-01-31 15:10:00,197.98,198.12,197.87,197.99,2774.0,195.0737,195.2116,194.9653,195.0835,2774.0
2024-01-31 15:15:00,197.86,198.1,197.77,197.83,5945.0,194.9554,195.1919,194.8667,194.9259,5945.0
2024-01-31 15:20:00,197.81,198.27,197.8,198.15,14356.0,194.9062,195.3594,194.8963,195.2412,14356.0
2024-01-31 15:25:00,198.15,198.5,198.14,198.48,8223.0,195.2412,195.586,195.2313,195.5663,8223.0
2024-01-31 15:30:00,198.38,198.55,198.1,198.11,6752.0,195.4678,195.6353,195.1919,195.2017,6752.0
2024-01-31 15:35:00,198.1,198.3,198.02,198.19,7214.0,195.1919,195.389,195.1131,195.2806,7214.0
2024-01-31 15:40:00,198.21,198.28,198.08,198.16,9087.0,195.3003,195.3693,195.1722,195.251,9087.0
2024-01-31 15:45:00,198.13,198.33,198.11,198.22,10515.0,195.2215,195.4185,195.2017,195.3101,10515.0
2024-01-31 15:50:00,198.35,198.6,198.31,198.45,18416.0,195.4382,195.6846,195.3988,195.5368,18416.0
2024-01-31 15:55:00,198.65,198.78,198.17,198.19,90941.0,195.7338,195.8619,195.2609,195.2806,90941.0
2024-02-01 09:30:00,197.82,197.96,197.32,197.6,14828.0,194.916,195.0539,194.4233,194.6992,14828.0
2024-02-01 09:35:00,197.88,197.92,197.13,197.45,4337.0,194.9751,195.0145,194.2361,194.5514,4337.0
2024-02-01 09:40:00,197.27,197.46,197.0,197.0,3611.0,194.3741,194.5613,194.108,194.108,3611.0
2024-02-01 09:45:00,196.98,196.98,196.26,196.62,6155.0,194.0883,194.0883,193.3789,193.7336,6155.0
2024-02-01 09:50:00,196.72,197.16,196.72,197.15,2884.0,193.8322,194.2657,193.8322,194.2558,2884.0
2024-02-01 09:55:00,197.03,197.21,196.93,197.06,2472.0,194.1376,194.315,194.0391,194.1672,2472.0
2024-02-01 10:00:00,196.93,197.29,196.61,197.28,2756.0,194.0391,194.3938,193.7238,194.3839,2756.0
2024-02-01 10:05:00,197.32,197.61,197.29,197.61,2482.0,194.4233,194.7091,194.3938,194.7091,2482.0
2024-02-01 10:10:00,197.51,197.79,197.42,197.79,3244.0,194.6106,194.8864,194.5219,194.8864,3244.0
2024-02-01 10:15:00,197.7,197.89,197.7,197.72,1420.0,194.7978,194.985,194.7978,194.8175,1420.0
2024-02-01 10:20:00,197.54,197.6,197.15,197.43,7772.0,194.6401,194.6992,194.2558,194.5317,7772.0
2024-02-01 10:25:00,197.44,197.81,197.43,197.66,7071.0,194.5416,194.9062,194.5317,194.7584,7071.0
2024-02-01 10:30:00,197.65,197.72,197.38,197.72,3689.0,194.7485,194.8175,194.4825,194.8175,3689.0
2024-02-01 10:35:00,197.82,197.86,197.65,197.77,2457.0,194.916,194.9554,194.7485,194.8667,2457.0
2024-02-01 10:40:00,197.8,197.81,197.58,197.77,3602.0,194.8963,194.9062,194.6795,194.8667,3602.0
2024-02-01 10:45:00,197.78,197.78,197.52,197.62,4414.0,194.8766,194.8766,194.6204,194.7189,4414.0
2024-02-01 10:50:00,197.53,197.57,197.22,197.29,4039.0,194.6303,194.6697,194.3248,194.3938,4039.0
2024-02-01 10:55:00,197.13,197.13,196.66,196.66,12082.0,194.2361,194.2361,193.773,193.773,12082.0
2024-02-01 11:00:00,196.6,196.85,196.51,196.7,11553.0,193.7139,193.9602,193.6252,193.8124,11553.0
2024-02-01 11:05:00,196.71,196.82,196.64,196.79,4199.0,193.8223,193.9307,193.7533,193.9011,4199.0
2024-02-01 11:10:00,196.74,196.84,196.61,196.71,3558.0,193.8519,193.9504,193.7238,193.8223,3558.0
2024-02-01 11:15:00,196.79,196.79,196.62,196.67,3301.0,193.9011,193.9011,193.7336,193.7829,3301.0
2024-02-01 11:20:00,196.61,196.8,196.61,196.77,3461.0,193.7238,193.911,193.7238,193.8814,3461.0
2024-02-01 11:25:00,196.81,197.05,196.76,197.03,5410.0,193.9208,194.1573,193.8716,194.1376,5410.0
2024-02-01 11:30:00,197.12,197.3,197.09,197.15,3840.0,194.2263,194.4036,194.1967,194.2558,3840.0
2024-02-01 11:35:00,197.09,197.14,197.05,197.12,3452.0,194.1967,194.246,194.1573,194.2263,3452.0
2024-02-01 11:40:00,197.19,197.41,197.19,197.37,5085.0,194.2953,194.512,194.2953,194.4726,5085.0
2024-02-01 11:45:00,197.33,197.35,197.14,197.27,7137.0,194.4332,194.4529,194.246,194.3741,7137.0
2024-02-01 11:50:00,197.37,197.41,197.34,197.38,1741.0,194.4726,194.512,194.4431,194.4825,1741.0
2024-02-01 11:55:00,197.39,197.54,197.38,197.53,12914.0,194.4923,194.6401,194.4825,194.6303,12914.0
2024-02-01 12:00:00,197.54,197.87,197.54,197.85,4987.0,194.6401,194.9653,194.6401,194.9456,4987.0
2024-02-01 12:05:00,197.86,198.09,197.85,197.91,7094.0,194.9554,195.182,194.9456,195.0047,7094.0
2024-02-01 12:10:00,197.93,198.03,197.89,197.97,5647.0,195.0244,195.1229,194.985,195.0638,5647.0
2024-02-01 12:15:00,197.97,198.03,197.76,197.78,4594.0,195.0638,195.1229,194.8569,194.8766,4594.0
2024-02-01 12:20:00,197.77,198.01,197.76,198.0,4121.0,194.8667,195.1032,194.8569,195.0934,4121.0
2024-02-01 12:25:00,197.97,198.07,197.87,198.01,2202.0,195.0638,195.1623,194.9653,195.1032,2202.0
2024-02-01 12:30:00,197.94,198.0,197.88,197.99,2548.0,195.0342,195.0934,194.9751,195.0835,2548.0
2024-02-01 12:35:00,197.99,198.23,197.91,198.23,4640.0,195.0835,195.32,195.0047,195.32,4640.0
2024-02-01 12:40:00,198.3,198.48,198.23,198.48,2184.0,195.389,195.5663,195.32,195.5663,2184.0
2024-02-01 12:45:00,198.44,198.68,198.44,198.68,1063.0,195.5269,195.7634,195.5269,195.7634,1063.0
2024-02-01 12:50:00,198.75,198.93,198.74,198.89,3232.0,195.8324,196.0097,195.8225,195.9703,3232.0
2024-02-01 12:55:00,198.91,199.05,198.71,199.05,3198.0,195.99,196.1279,195.7929,196.1279,3198.0
2024-02-01 13:00:00,199.01,199.01,198.66,198.66,3026.0,196.0885,196.0885,195.7437,195.7437,3026.0
2024-02-01 13:05:00,198.64,198.7,198.53,198.6,1910.0,195.724,195.7831,195.6156,195.6846,1910.0
2024-02-01 13:10:00,198.7,198.76,198.65,198.76,3370.0,195.7831,195.8422,195.7338,195.8422,3370.0
2024-02-01 13:15:00,198.8,198.8,198.55,198.6,3213.0,195.8816,195.8816,195.6353,195.6846,3213.0
2024-02-01 13:20:00,198.61,198.66,198.49,198.53,4229.0,195.6944,195.7437,195.5762,195.6156,4229.0
2024-02-01 13:25:00,198.49,198.55,198.42,198.49,3924.0,195.5762,195.6353,195.5072,195.5762,3924.0
2024-02-01 13:30:00,198.51,198.66,198.41,198.41,6964.0,195.5959,195.7437,195.4973,195.4973,6964.0
2024-02-01 13:35:00,198.52,198.52,198.16,198.28,5325.0,195.6057,195.6057,195.251,195.3693,5325.0
2024-02-01 13:40:00,198.36,198.51,198.32,198.5,2258.0,195.4481,195.5959,195.4087,195.586,2258.0
2024-02-01 13:45:00,198.51,198.66,198.51,198.62,1977.0,195.5959,195.7437,195.5959,195.7043,1977.0
2024-02-01 13:50:00,198.58,198.64,198.53,198.53,1764.0,195.6648,195.724,195.6156,195.6156,1764.0
2024-02-01 13:55:00,198.59,198.79,198.58,198.76,3261.0,195.6747,195.8718,195.6648,195.8422,3261.0
2024-02-01 14:00:00,198.72,198.86,198.71,198.86,4294.0,195.8028,195.9407,195.7929,195.9407,4294.0
2024-02-01 14:05:00,198.91,199.11,198.9,199.11,3587.0,195.99,196.1871,195.9801,196.1871,3587.0
2024-02-01 14:10:00,199.06,199.06,198.9,198.91,3510.0,196.1378,196.1378,195.9801,195.99,3510.0
2024-02-01 14:15:00,198.82,198.88,198.76,198.79,3462.0,195.9013,195.9604,195.8422,195.8718,3462.0
2024-02-01 14:20:00,198.85,198.87,198.67,198.71,5744.0,195.9309,195.9506,195.7535,195.7929,5744.0
2024-02-01 14:25:00,198.68,198.81,198.57,198.72,9026.0,195.7634,195.8915,195.655,195.8028,9026.0
2024-02-01 14:30:00,198.82,198.85,198.72,198.72,2431.0,195.9013,195.9309,195.8028,195.8028,2431.0
2024-02-01 14:35:00,198.71,199.01,198.7,199.01,2529.0,195.7929,196.0885,195.7831,196.0885,2529.0
2024-02-01 14:40:00,199.08,199.14,199.06,199.11,1500.0,196.1575,196.2166,196.1378,196.1871,1500.0
2024-02-01 14:45:00,199.15,199.36,199.15,199.35,5091.0,196.2265,196.4334,196.2265,196.4235,5091.0
2024-02-01 14:50:00,199.34,199.41,199.34,199.39,600.0,196.4137,196.4827,196.4137,196.463,600.0
2024-02-01 14:55:00,199.41,199.59,199.4,199.5,4519.0,196.4827,196.66,196.4728,196.5713,4519.0
2024-02-01 15:00:00,199.56,199.64,199.54,199.61,2850.0,196.6305,196.7093,196.6108,196.6797,2850.0
2024-02-01 15:05:00,199.61,199.67,199.48,199.49,7926.0,196.6797,196.7388,196.5516,196.5615,7926.0
2024-02-01 15:10:00,199.52,199.57,199.39,199.57,6285.0,196.591,196.6403,196.463,196.6403,6285.0
2024-02-01 15:15:00,199.55,199.67,199.55,199.65,4633.0,196.6206,196.7388,196.6206,196.7191,4633.0
2024-02-01 15:20:00,199.6,199.62,199.52,199.53,4617.0,196.6699,196.6896,196.591,196.6009,4617.0
2024-02-01 15:25:00,199.51,199.68,199.51,199.63,4191.0,196.5812,196.7487,196.5812,196.6994,4191.0
2024-02-01 15:30:00,199.7,199.71,199.58,199.59,4302.0,196.7684,196.7783,196.6502,196.66,4302.0
2024-02-01 15:35:00,199.62,199.66,199.44,199.52,5772.0,196.6896,196.729,196.5122,196.591,5772.0
2024-02-01 15:40:00,199.5,199.62,199.5,199.51,6310.0,196.5713,196.6896,196.5713,196.5812,6310.0
2024-02-01 15:45:00,199.49,199.54,199.25,199.28,10552.0,196.5615,196.6108,196.325,196.3546,10552.0
2024-02-01 15:50:00,199.31,199.63,199.26,199.63,21825.0,196.3841,196.6994,196.3349,196.6994,21825.0
2024-02-01 15:55:00,199.64,200.04,199.62,200.02,82207.0,196.7093,197.1034,196.6896,197.0837,82207.0
2024-02-02 09:30:00,199.06,199.31,198.43,198.94,26884.0,196.1378,196.3841,195.517,196.0196,26884.0
2024-02-02 09:35:00,198.57,198.91,197.05,197.59,5345.0,195.655,195.99,194.1573,194.6894,5345.0
2024-02-02 09:40:00,197.63,197.63,197.06,197.07,4245.0,194.7288,194.7288,194.1672,194.177,4245.0
2024-02-02 09:45:00,197.34,197.69,197.1,197.68,6088.0,194.4431,194.7879,194.2066,194.7781,6088.0
2024-02-02 09:50:00,197.48,198.18,197.24,198.08,7895.0,194.581,195.2707,194.3445,195.1722,7895.0
2024-02-02 09:55:00,198.15,198.2,197.9,198.13,2163.0,195.2412,195.2904,194.9948,195.2215,2163.0
2024-02-02 10:00:00,198.01,198.23,197.92,198.13,2466.0,195.1032,195.32,195.0145,195.2215,2466.0
2024-02-02 10:05:00,198.13,198.13,197.54,197.54,7683.0,195.2215,195.2215,194.6401,194.6401,7683.0
2024-02-02 10:10:00,197.5,197.63,197.39,197.4,3826.0,194.6007,194.7288,194.4923,194.5022,3826.0
2024-02-02 10:15:00,197.4,197.4,197.12,197.36,3683.0,194.5022,194.5022,194.2263,194.4628,3683.0
2024-02-02 10:20:00,197.28,197.34,197.05,197.07,10658.0,194.3839,194.4431,194.1573,194.177,10658.0
2024-02-02 10:25:00,197.11,197.67,197.11,197.59,8329.0,194.2164,194.7682,194.2164,194.6894,8329.0
2024-02-02 10:30:00,197.59,197.75,197.48,197.54,12915.0,194.6894,194.847,194.581,194.6401,12915.0
2024-02-02 10:35:00,197.54,197.54,197.07,197.44,3710.0,194.6401,194.6401,194.177,194.5416,3710.0
2024-02-02 10:40:00,197.44,197.98,197.44,197.98,3637.0,194.5416,195.0737,194.5416,195.0737,3637.0
2024-02-02 10:45:00,198.05,198.1,197.83,197.94,2641.0,195.1426,195.1919,194.9259,195.0342,2641.0
2024-02-02 10:50:00,197.97,197.99,197.74,197.76,2466.0,195.0638,195.0835,194.8372,194.8569,2466.0
2024-02-02 10:55:00,197.71,198.19,197.62,198.18,3120.0,194.8076,195.2806,194.7189,195.2707,3120.0
2024-02-02 11:00:00,198.19,198.4,198.16,198.3,4449.0,195.2806,195.4875,195.251,195.389,4449.0
2024-02-02 11:05:00,198.39,198.45,198.12,198.12,2002.0,195.4776,195.5368,195.2116,195.2116,2002.0
2024-02-02 11:10:00,198.21,198.21,198.1,198.13,2198.0,195.3003,195.3003,195.1919,195.2215,2198.0
2024-02-02 11:15:00,198.21,198.39,198.18,198.21,2898.0,195.3003,195.4776,195.2707,195.3003,2898.0
2024-02-02 11:20:00,198.11,198.21,197.96,198.2,4262.0,195.2017,195.3003,195.0539,195.2904,4262.0
2024-02-02 11:25:00,198.27,198.72,198.17,198.62,6395.0,195.3594,195.8028,195.2609,195.7043,6395.0
2024-02-02 11:30:00,198.78,198.78,198.48,198.49,2335.0,195.8619,195.8619,195.5663,195.5762,2335.0
2024-02-02 11:35:00,198.44,198.58,198.32,198.55,4871.0,195.5269,195.6648,195.4087,195.6353,4871.0
2024-02-02 11:40:00,198.6,198.71,198.51,198.51,1734.0,195.6846,195.7929,195.5959,195.5959,1734.0
2024-02-02 11:45:00,198.55,198.6,198.45,198.55,1761.0,195.6353,195.6846,195.5368,195.6353,1761.0
2024-02-02 11:50:00,198.5,198.53,198.36,198.36,2803.0,195.586,195.6156,195.4481,195.4481,2803.0
2024-02-02 11:55:00,198.28,198.37,197.98,197.98,3625.0,195.3693,195.4579,195.0737,195.0737,3625.0
2024-02-02 12:00:00,197.94,198.08,197.84,198.03,3496.0,195.0342,195.1722,194.9357,195.1229,3496.0
2024-02-02 12:05:00,197.86,198.03,197.77,197.77,2247.0,194.9554,195.1229,194.8667,194.8667,2247.0
2024-02-02 12:10:00,197.75,197.86,197.58,197.67,1700.0,194.847,194.9554,194.6795,194.7682,1700.0
2024-02-02 12:15:00,197.66,197.69,197.56,197.63,1300.0,194.7584,194.7879,194.6598,194.7288,1300.0
2024-02-02 12:20:00,197.57,197.63,197.49,197.53,1346.0,194.6697,194.7288,194.5908,194.6303,1346.0
2024-02-02 12:25:00,197.53,197.86,197.49,197.86,3533.0,194.6303,194.9554,194.5908,194.9554,3533.0
2024-02-02 12:30:00,197.97,198.03,197.96,198.03,1500.0,195.0638,195.1229,195.0539,195.1229,1500.0
2024-02-02 12:35:00,198.05,198.22,198.04,198.12,1926.0,195.1426,195.3101,195.1328,195.2116,1926.0
2024-02-02 12:40:00,198.13,198.17,197.75,197.75,3776.0,195.2215,195.2609,194.847,194.847,3776.0
2024-02-02 12:45:00,197.47,197.63,197.39,197.55,2835.0,194.5711,194.7288,194.4923,194.65,2835.0
2024-02-02 12:50:00,197.45,197.71,197.43,197.71,2026.0,194.5514,194.8076,194.5317,194.8076,2026.0
2024-02-02 12:55:00,197.78,198.01,197.74,198.01,1801.0,194.8766,195.1032,194.8372,195.1032,1801.0
2024-02-02 13:00:00,198.04,198.24,198.01,198.11,1905.0,195.1328,195.3298,195.1032,195.2017,1905.0
2024-02-02 13:05:00,198.21,198.22,198.09,198.14,1315.0,195.3003,195.3101,195.182,195.2313,1315.0
2024-02-02 13:10:00,198.07,198.13,197.85,197.94,2259.0,195.1623,195.2215,194.9456,195.0342,2259.0
2024-02-02 13:15:00,197.99,198.37,197.85,198.37,11377.0,195.0835,195.4579,194.9456,195.4579,11377.0
2024-02-02 13:20:00,198.25,198.52,198.24,198.49,3313.0,195.3397,195.6057,195.3298,195.5762,3313.0
2024-02-02 13:25:00,198.41,198.46,198.24,198.26,3037.0,195.4973,195.5466,195.3298,195.3495,3037.0
2024-02-02 13:30:00,198.14,198.41,198.14,198.39,1985.0,195.2313,195.4973,195.2313,195.4776,1985.0
2024-02-02 13:35:00,198.45,198.53,198.27,198.47,2076.0,195.5368,195.6156,195.3594,195.5565,2076.0
2024-02-02 13:40:00,198.54,198.55,198.44,198.5,1097.0,195.6254,195.6353,195.5269,195.586,1097.0
2024-02-02 13:45:00,198.52,198.63,198.41,198.63,2687.0,195.6057,195.7141,195.4973,195.7141,2687.0
2024-02-02 13:50:00,198.72,198.8,198.7,198.77,1404.0,195.8028,195.8816,195.7831,195.8521,1404.0
2024-02-02 13:55:00,198.77,198.77,198.62,198.75,1553.0,195.8521,195.8521,195.7043,195.8324,1553.0
2024-02-02 14:00:00,198.7,198.92,198.69,198.88,1617.0,195.7831,195.9999,195.7732,195.9604,1617.0
2024-02-02 14:05:00,198.82,198.84,198.78,198.81,1150.0,195.9013,195.921,195.8619,195.8915,1150.0
2024-02-02 14:10:00,198.9,199.01,198.89,199.0,2018.0,195.9801,196.0885,195.9703,196.0787,2018.0
2024-02-02 14:15:00,199.01,199.16,198.97,199.02,2759.0,196.0885,196.2363,196.0491,196.0984,2759.0
2024-02-02 14:20:00,199.0,199.04,198.83,198.91,3833.0,196.0787,196.1181,195.9112,195.99,3833.0
2024-02-02 14:25:00,198.82,198.97,198.81,198.97,1895.0,195.9013,196.0491,195.8915,196.0491,1895.0
2024-02-02 14:30:00,198.98,199.2,198.98,199.2,2094.0,196.059,196.2757,196.059,196.2757,2094.0
2024-02-02 14:35:00,199.23,199.43,199.22,199.31,4457.0,196.3053,196.5024,196.2955,196.3841,4457.0
2024-02-02 14:40:00,199.37,199.49,199.36,199.49,2533.0,196.4433,196.5615,196.4334,196.5615,2533.0
2024-02-02 14:45:00,199.48,199.56,199.46,199.55,1500.0,196.5516,196.6305,196.5319,196.6206,1500.0
2024-02-02 14:50:00,199.5,199.66,199.39,199.66,3075.0,196.5713,196.729,196.463,196.729,3075.0
2024-02-02 14:55:00,199.72,199.88,199.64,199.88,2522.0,196.7881,196.9458,196.7093,196.9458,2522.0
2024-02-02 15:00:00,199.85,199.98,199.71,199.95,9365.0,196.9162,197.0443,196.7783,197.0147,9365.0
2024-02-02 15:05:00,199.96,200.23,199.93,200.22,8951.0,197.0246,197.2906,196.995,197.2808,8951.0
2024-02-02 15:10:00,200.28,200.35,200.15,200.2,6782.0,197.3399,197.4089,197.2118,197.2611,6782.0
2024-02-02 15:15:00,200.12,200.24,200.05,200.14,2262.0,197.1822,197.3005,197.1133,197.2019,2262.0
2024-02-02 15:20:00,200.07,200.44,200.07,200.22,4704.0,197.133,197.4975,197.133,197.2808,4704.0
2024-02-02 15:25:00,200.19,200.56,200.12,200.49,5630.0,197.2512,197.6158,197.1822,197.5468,5630.0
2024-02-02 15:30:00,200.45,200.45,199.97,199.97,23982.0,197.5074,197.5074,197.0344,197.0344,23982.0
2024-02-02 15:35:00,199.98,200.04,199.68,199.77,6347.0,197.0443,197.1034,196.7487,196.8374,6347.0
2024-02-02 15:40:00,199.73,200.0,199.67,199.81,13354.0,196.798,197.064,196.7388,196.8768,13354.0
2024-02-02 15:45:00,199.78,199.8,199.53,199.61,16548.0,196.8472,196.8669,196.6009,196.6797,16548.0
2024-02-02 15:50:00,199.6,199.94,199.6,199.88,39653.0,196.6699,197.0049,196.6699,196.9458,39653.0
2024-02-02 15:55:00,199.91,199.94,199.25,199.25,72635.0,196.9753,197.0049,196.325,196.325,72635.0
2024-02-05 09:30:00,196.54,197.36,196.54,196.74,19249.0,193.6548,194.4628,193.6548,193.8519,19249.0
2024-02-05 09:35:00,196.68,196.77,196.68,196.77,400.0,193.7927,193.8814,193.7927,193.8814,400.0
2024-02-05 09:40:00,196.7,197.69,196.69,197.53,4789.0,193.8124,194.7879,193.8026,194.6303,4789.0
2024-02-05 09:45:00,197.53,198.16,197.53,198.05,2713.0,194.6303,195.251,194.6303,195.1426,2713.0
2024-02-05 09:50:00,198.0,198.1,197.74,197.74,4500.0,195.0934,195.1919,194.8372,194.8372,4500.0
2024-02-05 09:55:00,197.58,197.59,196.94,197.09,5024.0,194.6795,194.6894,194.0489,194.1967,5024.0
2024-02-05 10:00:00,196.72,197.26,196.46,196.62,8309.0,193.8322,194.3642,193.576,193.7336,8309.0
2024-02-05 10:05:00,196.64,196.75,196.4,196.66,7718.0,193.7533,193.8617,193.5168,193.773,7718.0
2024-02-05 10:10:00,196.69,197.0,196.6,197.0,3223.0,193.8026,194.108,193.7139,194.108,3223.0
2024-02-05 10:15:00,197.01,197.03,196.73,196.74,4859.0,194.1179,194.1376,193.842,193.8519,4859.0
2024-02-05 10:20:00,196.72,196.86,196.67,196.79,6256.0,193.8322,193.9701,193.7829,193.9011,6256.0
2024-02-05 10:25:00,196.79,196.99,196.78,196.94,2040.0,193.9011,194.0982,193.8913,194.0489,2040.0
2024-02-05 10:30:00,196.95,197.13,196.89,196.89,3749.0,194.0588,194.2361,193.9997,193.9997,3749.0
2024-02-05 10:35:00,196.88,197.07,196.8,197.07,4831.0,193.9898,194.177,193.911,194.177,4831.0
2024-02-05 10:40:00,197.1,197.1,196.69,196.7,1741.0,194.2066,194.2066,193.8026,193.8124,1741.0
2024-02-05 10:45:00,196.61,196.62,196.48,196.54,3441.0,193.7238,193.7336,193.5957,193.6548,3441.0
2024-02-05 10:50:00,196.59,196.59,196.36,196.56,3520.0,193.7041,193.7041,193.4774,193.6745,3520.0
2024-02-05 10:55:00,196.5,196.51,196.14,196.4,15667.0,193.6154,193.6252,193.2607,193.5168,15667.0
2024-02-05 11:00:00,196.35,196.55,196.27,196.41,4098.0,193.4676,193.6646,193.3888,193.5267,4098.0
2024-02-05 11:05:00,196.41,196.8,196.41,196.8,2878.0,193.5267,193.911,193.5267,193.911,2878.0
2024-02-05 11:10:00,196.71,196.83,196.61,196.69,2884.0,193.8223,193.9405,193.7238,193.8026,2884.0
2024-02-05 11:15:00,196.72,196.75,196.63,196.64,3416.0,193.8322,193.8617,193.7435,193.7533,3416.0
2024-02-05 11:20:00,196.67,196.67,196.34,196.35,2691.0,193.7829,193.7829,193.4577,193.4676,2691.0
2024-02-05 11:25:00,196.3,196.4,196.19,196.31,5747.0,193.4183,193.5168,193.3099,193.4282,5747.0
2024-02-05 11:30:00,196.41,196.58,196.38,196.52,2848.0,193.5267,193.6942,193.4971,193.6351,2848.0
2024-02-05 11:35:00,196.51,196.51,196.28,196.34,3216.0,193.6252,193.6252,193.3986,193.4577,3216.0
2024-02-05 11:40:00,196.34,196.4,196.17,196.4,2789.0,193.4577,193.5168,193.2902,193.5168,2789.0
2024-02-05 11:45:00,196.36,196.36,196.26,196.29,810.0,193.4774,193.4774,193.3789,193.4085,810.0
2024-02-05 11:50:00,196.25,196.25,196.02,196.06,3782.0,193.3691,193.3691,193.1424,193.1818,3782.0
2024-02-05 11:55:00,196.02,196.11,195.98,196.03,5566.0,193.1424,193.2311,193.103,193.1523,5566.0
2024-02-05 12:00:00,196.05,196.06,195.85,196.06,1622.0,193.172,193.1818,192.9749,193.1818,1622.0
2024-02-05 12:05:00,196.06,196.07,195.87,196.01,2099.0,193.1818,193.1917,192.9946,193.1326,2099.0
2024-02-05 12:10:00,196.1,196.1,196.0,196.03,2814.0,193.2213,193.2213,193.1227,193.1523,2814.0
2024-02-05 12:15:00,196.05,196.2,196.03,196.16,3714.0,193.172,193.3198,193.1523,193.2804,3714.0
2024-02-05 12:20:00,196.11,196.21,196.01,196.21,4001.0,193.2311,193.3296,193.1326,193.3296,4001.0
2024-02-05 12:25:00,196.21,196.37,196.2,196.34,2643.0,193.3296,193.4873,193.3198,193.4577,2643.0
2024-02-05 12:30:00,196.38,196.38,196.19,196.22,2415.0,193.4971,193.4971,193.3099,193.3395,2415.0
2024-02-05 12:35:00,196.21,196.34,196.21,196.27,3717.0,193.3296,193.4577,193.3296,193.3888,3717.0
2024-02-05 12:40:00,196.27,196.31,196.16,196.16,1641.0,193.3888,193.4282,193.2804,193.2804,1641.0
2024-02-05 12:45:00,196.16,196.16,195.99,196.03,2210.0,193.2804,193.2804,193.1129,193.1523,2210.0
2024-02-05 12:50:00,196.03,196.06,195.89,195.9,2724.0,193.1523,193.1818,193.0143,193.0242,2724.0
2024-02-05 12:55:00,195.93,196.05,195.93,195.99,1438.0,193.0537,193.172,193.0537,193.1129,1438.0
2024-02-05 13:00:00,195.98,196.13,195.84,196.13,4886.0,193.103,193.2508,192.9651,193.2508,4886.0
2024-02-05 13:05:00,196.15,196.37,196.11,196.24,6203.0,193.2705,193.4873,193.2311,193.3592,6203.0
2024-02-05 13:10:00,196.31,196.41,196.25,196.41,5962.0,193.4282,193.5267,193.3691,193.5267,5962.0
2024-02-05 13:15:00,196.37,196.39,196.24,196.29,2400.0,193.4873,193.507,193.3592,193.4085,2400.0
2024-02-05 13:20:00,196.33,196.33,196.21,196.26,1986.0,193.4479,193.4479,193.3296,193.3789,1986.0
2024-02-05 13:25:00,196.21,196.32,196.02,196.13,5778.0,193.3296,193.438,193.1424,193.2508,5778.0
2024-02-05 13:30:00,196.12,196.75,196.05,196.56,34230.0,193.241,193.8617,193.172,193.6745,34230.0
2024-02-05 13:35:00,196.58,196.68,196.44,196.55,20437.0,193.6942,193.7927,193.5563,193.6646,20437.0
2024-02-05 13:40:00,196.47,196.62,196.35,196.35,4579.0,193.5858,193.7336,193.4676,193.4676,4579.0
2024-02-05 13:45:00,196.44,196.46,196.22,196.22,6792.0,193.5563,193.576,193.3395,193.3395,6792.0
2024-02-05 13:50:00,196.31,196.41,196.29,196.32,2647.0,193.4282,193.5267,193.4085,193.438,2647.0
2024-02-05 13:55:00,196.29,196.38,196.23,196.31,3957.0,193.4085,193.4971,193.3493,193.4282,3957.0
2024-02-05 14:00:00,196.3,196.35,196.26,196.34,7319.0,193.4183,193.4676,193.3789,193.4577,7319.0
2024-02-05 14:05:00,196.34,196.34,196.25,196.32,3389.0,193.4577,193.4577,193.3691,193.438,3389.0
2024-02-05 14:10:00,196.28,196.38,196.09,196.21,5695.0,193.3986,193.4971,193.2114,193.3296,5695.0
2024-02-05 14:15:00,196.18,196.27,196.16,196.27,2584.0,193.3001,193.3888,193.2804,193.3888,2584.0
2024-02-05 14:20:00,196.27,196.37,196.26,196.27,2653.0,193.3888,193.4873,193.3789,193.3888,2653.0
2024-02-05 14:25:00,196.3,196.46,196.29,196.41,4760.0,193.4183,193.576,193.4085,193.5267,4760.0
2024-02-05 14:30:00,196.38,196.59,196.38,196.59,3611.0,193.4971,193.7041,193.4971,193.7041,3611.0
2024-02-05 14:35:00,196.52,196.63,196.51,196.58,2319.0,193.6351,193.7435,193.6252,193.6942,2319.0
2024-02-05 14:40:00,196.59,196.68,196.52,196.59,4659.0,193.7041,193.7927,193.6351,193.7041,4659.0
2024-02-05 14:45:00,196.58,196.74,196.58,196.62,5052.0,193.6942,193.8519,193.6942,193.7336,5052.0
2024-02-05 14:50:00,196.61,196.69,196.52,196.67,5808.0,193.7238,193.8026,193.6351,193.7829,5808.0
2024-02-05 14:55:00,196.65,196.71,196.6,196.71,4797.0,193.7632,193.8223,193.7139,193.8223,4797.0
2024-02-05 15:00:00,196.7,196.9,196.7,196.82,7161.0,193.8124,194.0095,193.8124,193.9307,7161.0
2024-02-05 15:05:00,196.85,196.89,196.61,196.73,5415.0,193.9602,193.9997,193.7238,193.842,5415.0
2024-02-05 15:10:00,196.75,196.82,196.7,196.76,16204.0,193.8617,193.9307,193.8124,193.8716,16204.0
2024-02-05 15:15:00,196.74,196.9,196.66,196.76,7105.0,193.8519,194.0095,193.773,193.8716,7105.0
2024-02-05 15:20:00,196.76,196.97,196.71,196.96,5860.0,193.8716,194.0785,193.8223,194.0686,5860.0
2024-02-05 15:25:00,197.02,197.07,196.92,197.01,6967.0,194.1277,194.177,194.0292,194.1179,6967.0
2024-02-05 15:30:00,197.05,197.13,197.0,197.1,9891.0,194.1573,194.2361,194.108,194.2066,9891.0
2024-02-05 15:35:00,197.12,197.13,196.83,196.84,15030.0,194.2263,194.2361,193.9405,193.9504,15030.0
2024-02-05 15:40:00,196.86,196.88,196.44,196.45,20210.0,193.9701,193.9898,193.5563,193.5661,20210.0
2024-02-05 15:45:00,196.43,196.47,196.14,196.14,24290.0,193.5464,193.5858,193.2607,193.2607,24290.0
2024-02-05 15:50:00,196.19,196.56,196.11,196.15,43104.0,193.3099,193.6745,193.2311,193.2705,43104.0
2024-02-05 15:55:00,196.18,196.42,195.49,195.49,151520.0,193.3001,193.5366,192.6202,192.6202,151520.0
2024-02-06 09:30:00,195.85,195.85,195.72,195.72,13782.0,192.9749,192.9749,192.8468,192.8468,13782.0
2024-02-06 09:35:00,196.15,196.54,196.14,196.51,3817.0,193.2705,193.6548,193.2607,193.6252,3817.0
2024-02-06 09:40:00,196.58,197.0,196.4,196.99,3646.0,193.6942,194.108,193.5168,194.0982,3646.0
2024-02-06 09:45:00,197.02,197.5,196.96,197.47,5445.0,194.1277,194.6007,194.0686,194.5711,5445.0
2024-02-06 09:50:00,197.34,197.42,196.99,197.09,9278.0,194.4431,194.5219,194.0982,194.1967,9278.0
2024-02-06 09:55:00,197.2,197.2,196.8,196.88,6816.0,194.3051,194.3051,193.911,193.9898,6816.0
2024-02-06 10:00:00,196.9,197.73,196.78,197.73,15806.0,194.0095,194.8273,193.8913,194.8273,15806.0
2024-02-06 10:05:00,197.77,197.94,197.18,197.2,10394.0,194.8667,195.0342,194.2854,194.3051,10394.0
2024-02-06 10:10:00,197.19,197.26,197.01,197.13,6348.0,194.2953,194.3642,194.1179,194.2361,6348.0
2024-02-06 10:15:00,197.09,197.7,197.06,197.57,28248.0,194.1967,194.7978,194.1672,194.6697,28248.0
2024-02-06 10:20:00,197.5,197.7,197.44,197.51,9244.0,194.6007,194.7978,194.5416,194.6106,9244.0
2024-02-06 10:25:00,197.51,197.54,197.25,197.39,10568.0,194.6106,194.6401,194.3544,194.4923,10568.0
2024-02-06 10:30:00,197.42,197.82,197.36,197.68,2565.0,194.5219,194.916,194.4628,194.7781,2565.0
2024-02-06 10:35:00,197.71,198.19,197.71,198.01,3827.0,194.8076,195.2806,194.8076,195.1032,3827.0
2024-02-06 10:40:00,197.95,198.42,197.87,198.26,4178.0,195.0441,195.5072,194.9653,195.3495,4178.0
2024-02-06 10:45:00,198.35,198.53,198.32,198.38,4783.0,195.4382,195.6156,195.4087,195.4678,4783.0
2024-02-06 10:50:00,198.45,198.65,198.35,198.42,7289.0,195.5368,195.7338,195.4382,195.5072,7289.0
2024-02-06 10:55:00,198.43,198.6,198.41,198.6,2672.0,195.517,195.6846,195.4973,195.6846,2672.0
2024-02-06 11:00:00,198.53,198.54,198.43,198.47,2072.0,195.6156,195.6254,195.517,195.5565,2072.0
2024-02-06 11:05:00,198.47,198.8,198.41,198.75,4138.0,195.5565,195.8816,195.4973,195.8324,4138.0
2024-02-06 11:10:00,198.72,198.85,198.66,198.77,3418.0,195.8028,195.9309,195.7437,195.8521,3418.0
2024-02-06 11:15:00,198.7,199.03,198.69,198.94,5768.0,195.7831,196.1082,195.7732,196.0196,5768.0
2024-02-06 11:20:00,198.98,199.13,198.83,199.13,2501.0,196.059,196.2068,195.9112,196.2068,2501.0
2024-02-06 11:25:00,199.16,199.21,198.95,199.21,4580.0,196.2363,196.2856,196.0294,196.2856,4580.0
2024-02-06 11:30:00,199.18,199.18,199.01,199.04,1841.0,196.256,196.256,196.0885,196.1181,1841.0
2024-02-06 11:35:00,199.06,199.25,198.97,199.25,2269.0,196.1378,196.325,196.0491,196.325,2269.0
2024-02-06 11:40:00,199.17,199.29,199.01,199.05,8983.0,196.2462,196.3644,196.0885,196.1279,8983.0
2024-02-06 11:45:00,199.1,199.31,199.07,199.3,2963.0,196.1772,196.3841,196.1477,196.3743,2963.0
2024-02-06 11:50:00,199.26,199.45,199.26,199.45,7066.0,196.3349,196.5221,196.3349,196.5221,7066.0
2024-02-06 11:55:00,199.33,199.34,199.05,199.06,5806.0,196.4038,196.4137,196.1279,196.1378,5806.0
2024-02-06 12:00:00,199.07,199.42,199.07,199.23,5339.0,196.1477,196.4925,196.1477,196.3053,5339.0
2024-02-06 12:05:00,199.22,199.26,199.08,199.26,4116.0,196.2955,196.3349,196.1575,196.3349,4116.0
2024-02-06 12:10:00,199.18,199.29,199.1,199.16,2836.0,196.256,196.3644,196.1772,196.2363,2836.0
2024-02-06 12:15:00,199.17,199.25,199.12,199.19,2600.0,196.2462,196.325,196.1969,196.2659,2600.0
2024-02-06 12:20:00,199.2,199.21,199.11,199.15,3796.0,196.2757,196.2856,196.1871,196.2265,3796.0
2024-02-06 12:25:00,199.17,199.31,199.13,199.29,8439.0,196.2462,196.3841,196.2068,196.3644,8439.0
2024-02-06 12:30:00,199.31,199.39,199.24,199.35,3414.0,196.3841,196.463,196.3152,196.4235,3414.0
2024-02-06 12:35:00,199.36,199.48,199.25,199.48,2937.0,196.4334,196.5516,196.325,196.5516,2937.0
2024-02-06 12:40:00,199.47,199.65,199.44,199.65,3260.0,196.5418,196.7191,196.5122,196.7191,3260.0
2024-02-06 12:45:00,199.55,199.6,199.45,199.53,3337.0,196.6206,196.6699,196.5221,196.6009,3337.0
2024-02-06 12:50:00,199.57,199.67,199.57,199.64,2532.0,196.6403,196.7388,196.6403,196.7093,2532.0
2024-02-06 12:55:00,199.66,199.67,199.53,199.55,7866.0,196.729,196.7388,196.6009,196.6206,7866.0
2024-02-06 13:00:00,199.57,199.72,199.54,199.66,5072.0,196.6403,196.7881,196.6108,196.729,5072.0
2024-02-06 13:05:00,199.71,199.76,199.6,199.76,2007.0,196.7783,196.8275,196.6699,196.8275,2007.0
2024-02-06 13:10:00,199.68,199.7,199.51,199.55,3665.0,196.7487,196.7684,196.5812,196.6206,3665.0
2024-02-06 13:15:00,199.62,199.73,199.54,199.58,2314.0,196.6896,196.798,196.6108,196.6502,2314.0
2024-02-06 13:20:00,199.57,199.61,199.39,199.5,11658.0,196.6403,196.6797,196.463,196.5713,11658.0
2024-02-06 13:25:00,199.53,199.76,199.52,199.68,3489.0,196.6009,196.8275,196.591,196.7487,3489.0
2024-02-06 13:30:00,199.76,199.76,199.54,199.71,5450.0,196.8275,196.8275,196.6108,196.7783,5450.0
2024-02-06 13:35:00,199.75,200.05,199.69,200.05,6236.0,196.8177,197.1133,196.7586,197.1133,6236.0
2024-02-06 13:40:00,200.05,200.11,199.88,200.11,4241.0,197.1133,197.1724,196.9458,197.1724,4241.0
2024-02-06 13:45:00,200.11,200.19,199.98,200.09,4174.0,197.1724,197.2512,197.0443,197.1527,4174.0
2024-02-06 13:50:00,200.1,200.23,200.02,200.14,4336.0,197.1625,197.2906,197.0837,197.2019,4336.0
2024-02-06 13:55:00,200.12,200.24,200.01,200.12,5249.0,197.1822,197.3005,197.0739,197.1822,5249.0
2024-02-06 14:00:00,200.06,200.18,200.06,200.11,3818.0,197.1231,197.2414,197.1231,197.1724,3818.0
2024-02-06 14:05:00,200.09,200.14,199.76,199.84,4403.0,197.1527,197.2019,196.8275,196.9064,4403.0
2024-02-06 14:10:00,199.87,200.05,199.86,199.92,2910.0,196.9359,197.1133,196.9261,196.9852,2910.0
2024-02-06 14:15:00,199.97,200.07,199.92,200.07,2419.0,197.0344,197.133,196.9852,197.133,2419.0
2024-02-06 14:20:00,199.99,200.21,199.99,200.21,2699.0,197.0541,197.2709,197.0541,197.2709,2699.0
2024-02-06 14:25:00,200.15,200.21,200.11,200.18,2508.0,197.2118,197.2709,197.1724,197.2414,2508.0
2024-02-06 14:30:00,200.17,200.23,200.15,200.22,2305.0,197.2315,197.2906,197.2118,197.2808,2305.0
2024-02-06 14:35:00,200.21,200.29,200.09,200.15,4206.0,197.2709,197.3497,197.1527,197.2118,4206.0
2024-02-06 14:40:00,200.13,200.2,200.07,200.1,3020.0,197.1921,197.2611,197.133,197.1625,3020.0
2024-02-06 14:45:00,200.09,200.21,200.09,200.12,5082.0,197.1527,197.2709,197.1527,197.1822,5082.0
2024-02-06 14:50:00,200.14,200.23,200.02,200.16,3989.0,197.2019,197.2906,197.0837,197.2217,3989.0
2024-02-06 14:55:00,200.19,200.2,200.09,200.11,4500.0,197.2512,197.2611,197.1527,197.1724,4500.0
2024-02-06 15:00:00,200.12,200.14,200.05,200.06,4950.0,197.1822,197.2019,197.1133,197.1231,4950.0
2024-02-06 15:05:00,200.07,200.22,199.88,199.91,11839.0,197.133,197.2808,196.9458,196.9753,11839.0
2024-02-06 15:10:00,199.97,200.0,199.9,199.95,2820.0,197.0344,197.064,196.9655,197.0147,2820.0
2024-02-06 15:15:00,199.94,199.94,199.72,199.75,6502.0,197.0049,197.0049,196.7881,196.8177,6502.0
2024-02-06 15:20:00,199.75,199.8,199.67,199.67,6208.0,196.8177,196.8669,196.7388,196.7388,6208.0
2024-02-06 15:25:00,199.7,199.71,199.57,199.65,7736.0,196.7684,196.7783,196.6403,196.7191,7736.0
2024-02-06 15:30:00,199.69,199.73,199.61,199.69,10948.0,196.7586,196.798,196.6797,196.7586,10948.0
2024-02-06 15:35:00,199.7,199.79,199.63,199.65,7800.0,196.7684,196.8571,196.6994,196.7191,7800.0
2024-02-06 15:40:00,199.66,199.73,199.54,199.64,11858.0,196.729,196.798,196.6108,196.7093,11858.0
2024-02-06 15:45:00,199.66,199.99,199.6,199.96,13287.0,196.729,197.0541,196.6699,197.0246,13287.0
2024-02-06 15:50:00,200.0,200.05,199.79,199.99,23566.0,197.064,197.1133,196.8571,197.0541,23566.0
2024-02-06 15:55:00,200.01,200.01,199.77,199.92,80355.0,197.0739,197.0739,196.8374,196.9852,80355.0
2024-02-07 09:30:00,201.19,201.24,200.5,200.82,20047.0,198.2365,198.2858,197.5567,197.872,20047.0
2024-02-07 09:35:00,200.82,201.25,200.55,201.25,4745.0,197.872,198.2957,197.6059,198.2957,4745.0
2024-02-07 09:40:00,201.25,201.49,201.17,201.31,3657.0,198.2957,198.5321,198.2168,198.3548,3657.0
2024-02-07 09:45:00,201.33,201.64,201.25,201.55,6786.0,198.3745,198.6799,198.2957,198.5912,6786.0
2024-02-07 09:50:00,201.64,201.95,201.63,201.88,2701.0,198.6799,198.9854,198.6701,198.9164,2701.0
2024-02-07 09:55:00,201.88,202.24,201.69,202.15,6248.0,198.9164,199.2711,198.7292,199.1824,6248.0
2024-02-07 10:00:00,202.22,202.38,202.01,202.38,9542.0,199.2514,199.4091,199.0445,199.4091,9542.0
2024-02-07 10:05:00,202.45,202.89,202.45,202.79,8053.0,199.478,199.9116,199.478,199.813,8053.0
2024-02-07 10:10:00,202.71,202.84,202.53,202.68,4348.0,199.7342,199.8623,199.5569,199.7047,4348.0
2024-02-07 10:15:00,202.61,202.82,202.57,202.77,3606.0,199.6357,199.8426,199.5963,199.7933,3606.0
2024-02-07 10:20:00,202.87,203.02,202.74,202.81,14046.0,199.8919,200.0397,199.7638,199.8328,14046.0
2024-02-07 10:25:00,202.69,202.94,202.56,202.73,12415.0,199.7145,199.9608,199.5864,199.7539,12415.0
2024-02-07 10:30:00,202.72,203.1,202.55,202.97,9422.0,199.7441,200.1185,199.5766,199.9904,9422.0
2024-02-07 10:35:00,202.95,202.95,202.75,202.79,3502.0,199.9707,199.9707,199.7736,199.813,3502.0
2024-02-07 10:40:00,202.87,203.11,202.8,203.1,7569.0,199.8919,200.1283,199.8229,200.1185,7569.0
2024-02-07 10:45:00,203.13,203.41,203.1,203.28,6016.0,200.1481,200.4239,200.1185,200.2959,6016.0
2024-02-07 10:50:00,203.29,203.29,202.92,203.02,9248.0,200.3057,200.3057,199.9411,200.0397,9248.0
2024-02-07 10:55:00,202.96,202.96,202.74,202.91,3937.0,199.9805,199.9805,199.7638,199.9313,3937.0
2024-02-07 11:00:00,202.84,202.88,202.77,202.86,3090.0,199.8623,199.9017,199.7933,199.882,3090.0
2024-02-07 11:05:00,202.8,202.94,202.77,202.9,7470.0,199.8229,199.9608,199.7933,199.9214,7470.0
2024-02-07 11:10:00,202.9,202.9,202.72,202.86,3995.0,199.9214,199.9214,199.7441,199.882,3995.0
2024-02-07 11:15:00,202.79,202.82,202.72,202.74,3365.0,199.813,199.8426,199.7441,199.7638,3365.0
2024-02-07 11:20:00,202.76,202.76,202.59,202.74,3865.0,199.7835,199.7835,199.616,199.7638,3865.0
2024-02-07 11:25:00,202.81,202.97,202.81,202.88,6590.0,199.8328,199.9904,199.8328,199.9017,6590.0
2024-02-07 11:30:00,202.96,203.09,202.91,203.09,2003.0,199.9805,200.1086,199.9313,200.1086,2003.0
2024-02-07 11:35:00,203.09,203.18,203.05,203.16,3324.0,200.1086,200.1973,200.0692,200.1776,3324.0
2024-02-07 11:40:00,203.16,203.19,203.09,203.19,3573.0,200.1776,200.2072,200.1086,200.2072,3573.0
2024-02-07 11:45:00,203.23,203.27,202.87,202.88,6654.0,200.2466,200.286,199.8919,199.9017,6654.0
2024-02-07 11:50:00,202.81,203.0,202.81,202.98,5392.0,199.8328,200.02,199.8328,200.0003,5392.0
2024-02-07 11:55:00,203.0,203.11,203.0,203.06,4226.0,200.02,200.1283,200.02,200.0791,4226.0
2024-02-07 12:00:00,203.07,203.07,202.92,202.93,6326.0,200.0889,200.0889,199.9411,199.951,6326.0
2024-02-07 12:05:00,203.01,203.01,202.94,202.97,1500.0,200.0298,200.0298,199.9608,199.9904,1500.0
2024-02-07 12:10:00,202.97,202.98,202.73,202.84,3700.0,199.9904,200.0003,199.7539,199.8623,3700.0
2024-02-07 12:15:00,202.87,203.0,202.78,203.0,1392.0,199.8919,200.02,199.8032,200.02,1392.0
2024-02-07 12:20:00,203.1,203.1,202.98,203.03,2204.0,200.1185,200.1185,200.0003,200.0495,2204.0
2024-02-07 12:25:00,202.98,202.99,202.82,202.83,5562.0,200.0003,200.0101,199.8426,199.8525,5562.0
2024-02-07 12:30:00,202.79,202.9,202.67,202.71,5009.0,199.813,199.9214,199.6948,199.7342,5009.0
2024-02-07 12:35:00,202.72,202.91,202.71,202.86,10503.0,199.7441,199.9313,199.7342,199.882,10503.0
2024-02-07 12:40:00,202.83,202.9,202.73,202.9,1937.0,199.8525,199.9214,199.7539,199.9214,1937.0
2024-02-07 12:45:00,202.87,202.98,202.84,202.88,6087.0,199.8919,200.0003,199.8623,199.9017,6087.0
2024-02-07 12:50:00,202.92,203.04,202.88,203.01,4522.0,199.9411,200.0594,199.9017,200.0298,4522.0
2024-02-07 12:55:00,203.05,203.1,202.92,202.92,3042.0,200.0692,200.1185,199.9411,199.9411,3042.0
2024-02-07 13:00:00,202.96,203.18,202.88,202.93,5287.0,199.9805,200.1973,199.9017,199.951,5287.0
2024-02-07 13:05:00,203.03,203.07,202.79,202.9,3999.0,200.0495,200.0889,199.813,199.9214,3999.0
2024-02-07 13:10:00,202.97,203.14,202.97,203.14,5138.0,199.9904,200.1579,199.9904,200.1579,5138.0
2024-02-07 13:15:00,203.11,203.2,202.99,203.07,5121.0,200.1283,200.217,200.0101,200.0889,5121.0
2024-02-07 13:20:00,203.06,203.08,202.95,202.95,4033.0,200.0791,200.0988,199.9707,199.9707,4033.0
2024-02-07 13:25:00,202.96,203.04,202.95,203.01,1720.0,199.9805,200.0594,199.9707,200.0298,1720.0
2024-02-07 13:30:00,203.01,203.11,203.01,203.07,2450.0,200.0298,200.1283,200.0298,200.0889,2450.0
2024-02-07 13:35:00,203.02,203.1,202.86,202.95,6642.0,200.0397,200.1185,199.882,199.9707,6642.0
2024-02-07 13:40:00,202.98,202.98,202.71,202.8,2132.0,200.0003,200.0003,199.7342,199.8229,2132.0
2024-02-07 13:45:00,202.74,202.75,202.63,202.65,1800.0,199.7638,199.7736,199.6554,199.6751,1800.0
2024-02-07 13:50:00,202.66,202.92,202.64,202.92,2843.0,199.685,199.9411,199.6652,199.9411,2843.0
2024-02-07 13:55:00,202.88,202.98,202.77,202.9,5271.0,199.9017,200.0003,199.7933,199.9214,5271.0
2024-02-07 14:00:00,202.96,203.12,202.89,203.06,3848.0,199.9805,200.1382,199.9116,200.0791,3848.0
2024-02-07 14:05:00,203.09,203.09,202.93,202.94,3950.0,200.1086,200.1086,199.951,199.9608,3950.0
2024-02-07 14:10:00,202.97,203.16,202.95,203.11,8301.0,199.9904,200.1776,199.9707,200.1283,8301.0
2024-02-07 14:15:00,203.11,203.11,202.98,203.02,3549.0,200.1283,200.1283,200.0003,200.0397,3549.0
2024-02-07 14:20:00,203.06,203.28,203.06,203.28,4945.0,200.0791,200.2959,200.0791,200.2959,4945.0
2024-02-07 14:25:00,203.28,203.33,203.05,203.14,5503.0,200.2959,200.3451,200.0692,200.1579,5503.0
2024-02-07 14:30:00,203.13,203.23,203.05,203.21,1729.0,200.1481,200.2466,200.0692,200.2269,1729.0
2024-02-07 14:35:00,203.13,203.24,203.09,203.24,2910.0,200.1481,200.2564,200.1086,200.2564,2910.0
2024-02-07 14:40:00,203.28,203.32,203.24,203.24,3014.0,200.2959,200.3353,200.2564,200.2564,3014.0
2024-02-07 14:45:00,203.28,203.31,203.14,203.17,7690.0,200.2959,200.3254,200.1579,200.1875,7690.0
2024-02-07 14:50:00,203.2,203.28,203.18,203.22,1446.0,200.217,200.2959,200.1973,200.2367,1446.0
2024-02-07 14:55:00,203.2,203.2,203.1,203.14,7320.0,200.217,200.217,200.1185,200.1579,7320.0
2024-02-07 15:00:00,203.1,203.1,202.9,203.08,8056.0,200.1185,200.1185,199.9214,200.0988,8056.0
2024-02-07 15:05:00,203.08,203.15,203.07,203.14,3967.0,200.0988,200.1678,200.0889,200.1579,3967.0
2024-02-07 15:10:00,203.15,203.2,202.96,202.96,5352.0,200.1678,200.217,199.9805,199.9805,5352.0
2024-02-07 15:15:00,202.95,202.96,202.74,202.78,4192.0,199.9707,199.9805,199.7638,199.8032,4192.0
2024-02-07 15:20:00,202.78,202.78,202.66,202.68,4876.0,199.8032,199.8032,199.685,199.7047,4876.0
2024-02-07 15:25:00,202.73,202.73,202.61,202.61,4975.0,199.7539,199.7539,199.6357,199.6357,4975.0
2024-02-07 15:30:00,202.63,202.75,202.56,202.75,5926.0,199.6554,199.7736,199.5864,199.7736,5926.0
2024-02-07 15:35:00,202.77,202.86,202.73,202.81,6136.0,199.7933,199.882,199.7539,199.8328,6136.0
2024-02-07 15:40:00,202.84,202.95,202.73,202.81,16263.0,199.8623,199.9707,199.7539,199.8328,16263.0
2024-02-07 15:45:00,202.79,202.89,202.73,202.76,13106.0,199.813,199.9116,199.7539,199.7835,13106.0
2024-02-07 15:50:00,202.8,202.9,202.64,202.8,24804.0,199.8229,199.9214,199.6652,199.8229,24804.0
2024-02-07 15:55:00,202.8,203.0,202.64,203.0,68416.0,199.8229,200.02,199.6652,200.02,68416.0
2024-02-08 09:30:00,203.0,203.0,202.15,202.15,11993.0,200.02,200.02,199.1824,199.1824,11993.0
2024-02-08 09:35:00,202.1,202.45,202.1,202.28,1304.0,199.1332,199.478,199.1332,199.3105,1304.0
2024-02-08 09:40:00,202.34,202.86,202.34,202.86,1156.0,199.3697,199.882,199.3697,199.882,1156.0
2024-02-08 09:45:00,202.81,202.81,202.4,202.45,4514.0,199.8328,199.8328,199.4288,199.478,4514.0
2024-02-08 09:50:00,202.52,202.54,202.43,202.45,900.0,199.547,199.5667,199.4583,199.478,900.0
2024-02-08 09:55:00,202.37,202.72,202.35,202.47,5207.0,199.3992,199.7441,199.3795,199.4977,5207.0
2024-02-08 10:00:00,202.49,202.58,202.28,202.3,2655.0,199.5174,199.6061,199.3105,199.3302,2655.0
2024-02-08 10:05:00,202.23,202.67,202.15,202.6,6956.0,199.2613,199.6948,199.1824,199.6258,6956.0
2024-02-08 10:10:00,202.58,202.66,202.21,202.21,3746.0,199.6061,199.685,199.2416,199.2416,3746.0
2024-02-08 10:15:00,202.19,202.19,201.83,201.84,6048.0,199.2219,199.2219,198.8671,198.877,6048.0
2024-02-08 10:20:00,201.84,202.05,201.72,201.73,6642.0,198.877,199.0839,198.7588,198.7686,6642.0
2024-02-08 10:25:00,201.78,202.21,201.77,202.16,4042.0,198.8179,199.2416,198.808,199.1923,4042.0
2024-02-08 10:30:00,202.16,202.16,201.96,201.98,3466.0,199.1923,199.1923,198.9952,199.0149,3466.0
2024-02-08 10:35:00,201.98,202.02,201.9,202.0,2860.0,199.0149,199.0543,198.9361,199.0346,2860.0
2024-02-08 10:40:00,201.91,201.91,201.78,201.87,3649.0,198.946,198.946,198.8179,198.9066,3649.0
2024-02-08 10:45:00,201.92,201.95,201.8,201.94,1922.0,198.9558,198.9854,198.8376,198.9755,1922.0
2024-02-08 10:50:00,201.83,201.84,201.5,201.56,7885.0,198.8671,198.877,198.542,198.6011,7885.0
2024-02-08 10:55:00,201.52,201.97,201.46,201.82,8082.0,198.5617,199.0051,198.5026,198.8573,8082.0
2024-02-08 11:00:00,201.86,201.9,201.72,201.77,2839.0,198.8967,198.9361,198.7588,198.808,2839.0
2024-02-08 11:05:00,201.75,201.92,201.71,201.92,3566.0,198.7883,198.9558,198.7489,198.9558,3566.0
2024-02-08 11:10:00,201.85,202.03,201.85,201.97,4496.0,198.8868,199.0642,198.8868,199.0051,4496.0
2024-02-08 11:15:00,201.96,202.03,201.9,201.95,2271.0,198.9952,199.0642,198.9361,198.9854,2271.0
2024-02-08 11:20:00,201.95,202.11,201.9,202.06,4590.0,198.9854,199.143,198.9361,199.0938,4590.0
2024-02-08 11:25:00,202.02,202.04,201.78,201.92,5858.0,199.0543,199.0741,198.8179,198.9558,5858.0
2024-02-08 11:30:00,201.83,201.95,201.78,201.88,3392.0,198.8671,198.9854,198.8179,198.9164,3392.0
2024-02-08 11:35:00,201.96,202.01,201.88,201.9,3596.0,198.9952,199.0445,198.9164,198.9361,3596.0
2024-02-08 11:40:00,201.95,201.97,201.8,201.81,4404.0,198.9854,199.0051,198.8376,198.8474,4404.0
2024-02-08 11:45:00,201.76,201.91,201.76,201.91,3358.0,198.7982,198.946,198.7982,198.946,3358.0
2024-02-08 11:50:00,201.91,201.91,201.71,201.76,1850.0,198.946,198.946,198.7489,198.7982,1850.0
2024-02-08 11:55:00,201.75,201.76,201.65,201.66,4390.0,198.7883,198.7982,198.6898,198.6996,4390.0
2024-02-08 12:00:00,201.59,201.65,201.57,201.6,2514.0,198.6307,198.6898,198.611,198.6405,2514.0
2024-02-08 12:05:00,201.63,201.66,201.54,201.54,1158.0,198.6701,198.6996,198.5814,198.5814,1158.0
2024-02-08 12:10:00,201.56,201.57,201.47,201.49,6521.0,198.6011,198.611,198.5124,198.5321,6521.0
2024-02-08 12:15:00,201.55,201.7,201.54,201.67,3373.0,198.5912,198.739,198.5814,198.7095,3373.0
2024-02-08 12:20:00,201.66,201.86,201.66,201.85,2310.0,198.6996,198.8967,198.6996,198.8868,2310.0
2024-02-08 12:25:00,201.9,201.94,201.85,201.86,2364.0,198.9361,198.9755,198.8868,198.8967,2364.0
2024-02-08 12:30:00,201.86,201.86,201.75,201.75,754.0,198.8967,198.8967,198.7883,198.7883,754.0
2024-02-08 12:35:00,201.77,201.95,201.74,201.92,5076.0,198.808,198.9854,198.7785,198.9558,5076.0
2024-02-08 12:40:00,201.9,201.96,201.89,201.91,1948.0,198.9361,198.9952,198.9263,198.946,1948.0
2024-02-08 12:45:00,201.94,202.0,201.94,202.0,1474.0,198.9755,199.0346,198.9755,199.0346,1474.0
2024-02-08 12:50:00,202.03,202.06,201.93,202.03,2808.0,199.0642,199.0938,198.9657,199.0642,2808.0
2024-02-08 12:55:00,201.99,202.13,201.98,202.08,2296.0,199.0248,199.1627,199.0149,199.1135,2296.0
2024-02-08 13:00:00,202.06,202.43,202.06,202.31,4973.0,199.0938,199.4583,199.0938,199.3401,4973.0
2024-02-08 13:05:00,202.22,202.23,202.16,202.16,400.0,199.2514,199.2613,199.1923,199.1923,400.0
2024-02-08 13:10:00,202.17,202.25,202.17,202.23,1378.0,199.2021,199.281,199.2021,199.2613,1378.0
2024-02-08 13:15:00,202.24,202.24,202.09,202.16,2700.0,199.2711,199.2711,199.1233,199.1923,2700.0
2024-02-08 13:20:00,202.15,202.18,202.1,202.17,1456.0,199.1824,199.212,199.1332,199.2021,1456.0
2024-02-08 13:25:00,202.19,202.24,202.15,202.24,1646.0,199.2219,199.2711,199.1824,199.2711,1646.0
2024-02-08 13:30:00,202.25,202.25,202.19,202.21,3457.0,199.281,199.281,199.2219,199.2416,3457.0
2024-02-08 13:35:00,202.24,202.33,202.18,202.3,3100.0,199.2711,199.3598,199.212,199.3302,3100.0
2024-02-08 13:40:00,202.27,202.27,202.16,202.19,3605.0,199.3007,199.3007,199.1923,199.2219,3605.0
2024-02-08 13:45:00,202.15,202.35,202.15,202.34,4204.0,199.1824,199.3795,199.1824,199.3697,4204.0
2024-02-08 13:50:00,202.34,202.35,202.16,202.16,2010.0,199.3697,199.3795,199.1923,199.1923,2010.0
2024-02-08 13:55:00,202.19,202.39,202.19,202.37,3340.0,199.2219,199.4189,199.2219,199.3992,3340.0
2024-02-08 14:00:00,202.44,202.44,202.33,202.34,1534.0,199.4682,199.4682,199.3598,199.3697,1534.0
2024-02-08 14:05:00,202.37,202.39,202.3,202.36,3721.0,199.3992,199.4189,199.3302,199.3894,3721.0
2024-02-08 14:10:00,202.38,202.54,202.37,202.43,2546.0,199.4091,199.5667,199.3992,199.4583,2546.0
2024-02-08 14:15:00,202.39,202.66,202.39,202.66,1635.0,199.4189,199.685,199.4189,199.685,1635.0
2024-02-08 14:20:00,202.65,202.65,202.49,202.49,4327.0,199.6751,199.6751,199.5174,199.5174,4327.0
2024-02-08 14:25:00,202.47,202.51,202.44,202.49,1350.0,199.4977,199.5372,199.4682,199.5174,1350.0
2024-02-08 14:30:00,202.5,202.54,202.44,202.48,1659.0,199.5273,199.5667,199.4682,199.5076,1659.0
2024-02-08 14:35:00,202.48,202.59,202.41,202.59,3648.0,199.5076,199.616,199.4386,199.616,3648.0
2024-02-08 14:40:00,202.48,202.61,202.46,202.53,2100.0,199.5076,199.6357,199.4879,199.5569,2100.0
2024-02-08 14:45:00,202.58,202.58,202.45,202.45,2039.0,199.6061,199.6061,199.478,199.478,2039.0
2024-02-08 14:50:00,202.47,202.61,202.46,202.56,5833.0,199.4977,199.6357,199.4879,199.5864,5833.0
2024-02-08 14:55:00,202.56,202.64,202.54,202.6,2897.0,199.5864,199.6652,199.5667,199.6258,2897.0
2024-02-08 15:00:00,202.64,202.64,202.53,202.53,2292.0,199.6652,199.6652,199.5569,199.5569,2292.0
2024-02-08 15:05:00,202.52,202.58,202.48,202.58,3005.0,199.547,199.6061,199.5076,199.6061,3005.0
2024-02-08 15:10:00,202.57,202.57,202.46,202.49,2396.0,199.5963,199.5963,199.4879,199.5174,2396.0
2024-02-08 15:15:00,202.5,202.54,202.46,202.52,4288.0,199.5273,199.5667,199.4879,199.547,4288.0
2024-02-08 15:20:00,202.54,202.59,202.46,202.46,3389.0,199.5667,199.616,199.4879,199.4879,3389.0
2024-02-08 15:25:00,202.45,202.6,202.4,202.47,4445.0,199.478,199.6258,199.4288,199.4977,4445.0
2024-02-08 15:30:00,202.47,202.55,202.44,202.52,2593.0,199.4977,199.5766,199.4682,199.547,2593.0
2024-02-08 15:35:00,202.47,202.54,202.46,202.5,4930.0,199.4977,199.5667,199.4879,199.5273,4930.0
2024-02-08 15:40:00,202.48,202.67,202.43,202.57,16394.0,199.5076,199.6948,199.4583,199.5963,16394.0
2024-02-08 15:45:00,202.58,202.58,202.32,202.32,10610.0,199.6061,199.6061,199.3499,199.3499,10610.0
2024-02-08 15:50:00,202.41,202.56,202.36,202.47,11372.0,199.4386,199.5864,199.3894,199.4977,11372.0
2024-02-08 15:55:00,202.49,202.91,202.48,202.85,44082.0,199.5174,199.9313,199.5076,199.8722,44082.0
2024-02-09 09:30:00,202.5,202.88,201.0,202.71,18607.0,199.5273,199.9017,198.0493,199.7342,18607.0
2024-02-09 09:35:00,202.38,203.01,202.38,203.0,2622.0,199.4091,200.0298,199.4091,200.02,2622.0
2024-02-09 09:40:00,202.86,203.43,202.8,203.17,4852.0,199.882,200.4436,199.8229,200.1875,4852.0
2024-02-09 09:45:00,203.03,203.62,202.86,202.86,14249.0,200.0495,200.6309,199.882,199.882,14249.0
2024-02-09 09:50:00,202.99,203.12,202.69,202.81,5186.0,200.0101,200.1382,199.7145,199.8328,5186.0
2024-02-09 09:55:00,202.88,202.88,202.54,202.83,2686.0,199.9017,199.9017,199.5667,199.8525,2686.0
2024-02-09 10:00:00,202.92,202.93,202.67,202.9,3966.0,199.9411,199.951,199.6948,199.9214,3966.0
2024-02-09 10:05:00,203.04,203.29,202.85,203.19,4424.0,200.0594,200.3057,199.8722,200.2072,4424.0
2024-02-09 10:10:00,203.14,203.27,203.0,203.19,6322.0,200.1579,200.286,200.02,200.2072,6322.0
2024-02-09 10:15:00,203.15,203.18,202.9,203.0,2252.0,200.1678,200.1973,199.9214,200.02,2252.0
2024-02-09 10:20:00,202.81,202.98,202.79,202.88,2765.0,199.8328,200.0003,199.813,199.9017,2765.0
2024-02-09 10:25:00,202.93,202.97,202.7,202.97,5706.0,199.951,199.9904,199.7244,199.9904,5706.0
2024-02-09 10:30:00,202.98,202.98,202.84,202.91,5926.0,200.0003,200.0003,199.8623,199.9313,5926.0
2024-02-09 10:35:00,202.91,202.93,202.75,202.75,12126.0,199.9313,199.951,199.7736,199.7736,12126.0
2024-02-09 10:40:00,202.74,202.74,202.1,202.2,6349.0,199.7638,199.7638,199.1332,199.2317,6349.0
2024-02-09 10:45:00,202.2,202.38,202.11,202.2,7568.0,199.2317,199.4091,199.143,199.2317,7568.0
2024-02-09 10:50:00,202.3,202.34,202.08,202.09,5348.0,199.3302,199.3697,199.1135,199.1233,5348.0
2024-02-09 10:55:00,202.04,202.11,201.86,201.97,4369.0,199.0741,199.143,198.8967,199.0051,4369.0
2024-02-09 11:00:00,202.01,202.03,201.79,201.9,7014.0,199.0445,199.0642,198.8277,198.9361,7014.0
2024-02-09 11:05:00,201.9,202.05,201.74,201.83,10976.0,198.9361,199.0839,198.7785,198.8671,10976.0
2024-02-09 11:10:00,201.9,202.08,201.79,202.03,2590.0,198.9361,199.1135,198.8277,199.0642,2590.0
2024-02-09 11:15:00,202.08,202.11,201.85,202.0,15371.0,199.1135,199.143,198.8868,199.0346,15371.0
2024-02-09 11:20:00,201.91,201.91,201.67,201.67,4302.0,198.946,198.946,198.7095,198.7095,4302.0
2024-02-09 11:25:00,201.67,201.83,201.45,201.46,7135.0,198.7095,198.8671,198.4927,198.5026,7135.0
2024-02-09 11:30:00,201.44,201.54,201.29,201.33,3976.0,198.4829,198.5814,198.3351,198.3745,3976.0
2024-02-09 11:35:00,201.31,201.59,201.22,201.32,4660.0,198.3548,198.6307,198.2661,198.3646,4660.0
2024-02-09 11:40:00,201.3,201.51,201.3,201.51,1900.0,198.3449,198.5518,198.3449,198.5518,1900.0
2024-02-09 11:45:00,201.49,201.59,201.38,201.54,3905.0,198.5321,198.6307,198.4237,198.5814,3905.0
2024-02-09 11:50:00,201.49,201.49,201.27,201.3,5209.0,198.5321,198.5321,198.3154,198.3449,5209.0
2024-02-09 11:55:00,201.3,201.53,201.29,201.51,2300.0,198.3449,198.5715,198.3351,198.5518,2300.0
2024-02-09 12:00:00,201.5,201.52,201.33,201.42,4411.0,198.542,198.5617,198.3745,198.4632,4411.0
2024-02-09 12:05:00,201.41,201.49,201.35,201.41,600.0,198.4533,198.5321,198.3942,198.4533,600.0
2024-02-09 12:10:00,201.41,201.64,201.4,201.57,1913.0,198.4533,198.6799,198.4434,198.611,1913.0
2024-02-09 12:15:00,201.59,201.61,201.35,201.45,4355.0,198.6307,198.6504,198.3942,198.4927,4355.0
2024-02-09 12:20:00,201.42,201.63,201.42,201.63,4314.0,198.4632,198.6701,198.4632,198.6701,4314.0
2024-02-09 12:25:00,201.63,201.71,201.59,201.7,6054.0,198.6701,198.7489,198.6307,198.739,6054.0
2024-02-09 12:30:00,201.7,201.7,201.51,201.68,3506.0,198.739,198.739,198.5518,198.7193,3506.0
2024-02-09 12:35:00,201.65,201.66,201.4,201.49,2300.0,198.6898,198.6996,198.4434,198.5321,2300.0
2024-02-09 12:40:00,201.49,201.61,201.43,201.61,2038.0,198.5321,198.6504,198.473,198.6504,2038.0
2024-02-09 12:45:00,201.66,201.66,201.53,201.62,2300.0,198.6996,198.6996,198.5715,198.6602,2300.0
2024-02-09 12:50:00,201.59,201.59,201.47,201.47,2249.0,198.6307,198.6307,198.5124,198.5124,2249.0
2024-02-09 12:55:00,201.46,201.63,201.46,201.61,7969.0,198.5026,198.6701,198.5026,198.6504,7969.0
2024-02-09 13:00:00,201.58,201.67,201.57,201.67,3008.0,198.6208,198.7095,198.611,198.7095,3008.0
2024-02-09 13:05:00,201.59,201.64,201.56,201.64,1928.0,198.6307,198.6799,198.6011,198.6799,1928.0
2024-02-09 13:10:00,201.63,201.7,201.62,201.62,3699.0,198.6701,198.739,198.6602,198.6602,3699.0
2024-02-09 13:15:00,201.6,201.65,201.48,201.64,3922.0,198.6405,198.6898,198.5223,198.6799,3922.0
2024-02-09 13:20:00,201.7,201.82,201.67,201.69,3152.0,198.739,198.8573,198.7095,198.7292,3152.0
2024-02-09 13:25:00,201.73,201.74,201.64,201.65,1300.0,198.7686,198.7785,198.6799,198.6898,1300.0
2024-02-09 13:30:00,201.7,201.7,201.56,201.66,2568.0,198.739,198.739,198.6011,198.6996,2568.0
2024-02-09 13:35:00,201.59,201.59,201.44,201.5,3041.0,198.6307,198.6307,198.4829,198.542,3041.0
2024-02-09 13:40:00,201.5,201.53,201.23,201.26,10013.0,198.542,198.5715,198.2759,198.3055,10013.0
2024-02-09 13:45:00,201.29,201.36,200.76,200.84,12579.0,198.3351,198.404,197.8128,197.8917,12579.0
2024-02-09 13:50:00,200.78,201.03,200.5,200.6,9936.0,197.8326,198.0789,197.5567,197.6552,9936.0
2024-02-09 13:55:00,200.68,201.31,200.52,201.26,12072.0,197.734,198.3548,197.5764,198.3055,12072.0
2024-02-09 14:00:00,201.27,201.41,201.2,201.22,6466.0,198.3154,198.4533,198.2464,198.2661,6466.0
2024-02-09 14:05:00,201.23,201.49,201.22,201.49,3284.0,198.2759,198.5321,198.2661,198.5321,3284.0
2024-02-09 14:10:00,201.56,201.83,201.48,201.65,4677.0,198.6011,198.8671,198.5223,198.6898,4677.0
2024-02-09 14:15:00,201.78,201.85,201.53,201.64,3990.0,198.8179,198.8868,198.5715,198.6799,3990.0
2024-02-09 14:20:00,201.72,201.97,201.64,201.91,4289.0,198.7588,199.0051,198.6799,198.946,4289.0
2024-02-09 14:25:00,201.91,201.96,201.84,201.9,2493.0,198.946,198.9952,198.877,198.9361,2493.0
2024-02-09 14:30:00,201.97,202.05,201.89,201.89,2291.0,199.0051,199.0839,198.9263,198.9263,2291.0
2024-02-09 14:35:00,201.94,201.95,201.85,201.91,1350.0,198.9755,198.9854,198.8868,198.946,1350.0
2024-02-09 14:40:00,201.97,202.08,201.95,201.95,1901.0,199.0051,199.1135,198.9854,198.9854,1901.0
2024-02-09 14:45:00,201.93,202.01,201.84,201.88,2752.0,198.9657,199.0445,198.877,198.9164,2752.0
2024-02-09 14:50:00,201.89,201.95,201.78,201.78,4192.0,198.9263,198.9854,198.8179,198.8179,4192.0
2024-02-09 14:55:00,201.7,201.79,201.58,201.74,12075.0,198.739,198.8277,198.6208,198.7785,12075.0
2024-02-09 15:00:00,201.75,201.75,201.61,201.65,8499.0,198.7883,198.7883,198.6504,198.6898,8499.0
2024-02-09 15:05:00,201.65,201.74,201.48,201.69,8042.0,198.6898,198.7785,198.5223,198.7292,8042.0
2024-02-09 15:10:00,201.69,201.78,201.63,201.69,4833.0,198.7292,198.8179,198.6701,198.7292,4833.0
2024-02-09 15:15:00,201.68,201.84,201.66,201.77,4321.0,198.7193,198.877,198.6996,198.808,4321.0
2024-02-09 15:20:00,201.74,201.77,201.55,201.58,5659.0,198.7785,198.808,198.5912,198.6208,5659.0
2024-02-09 15:25:00,201.59,201.73,201.5,201.73,8903.0,198.6307,198.7686,198.542,198.7686,8903.0
2024-02-09 15:30:00,201.78,201.91,201.72,201.81,4501.0,198.8179,198.946,198.7588,198.8474,4501.0
2024-02-09 15:35:00,201.84,202.0,201.83,201.98,3495.0,198.877,199.0346,198.8671,199.0149,3495.0
2024-02-09 15:40:00,201.98,202.05,201.87,201.89,6014.0,199.0149,199.0839,198.9066,198.9263,6014.0
2024-02-09 15:45:00,201.89,202.04,201.81,201.89,9331.0,198.9263,199.0741,198.8474,198.9263,9331.0
2024-02-09 15:50:00,201.84,202.27,201.84,202.24,17259.0,198.877,199.3007,198.877,199.2711,17259.0
2024-02-09 15:55:00,202.33,202.67,202.3,202.66,63597.0,199.3598,199.6948,199.3302,199.685,63597.0
2024-02-12 09:30:00,202.45,202.81,202.3,202.31,15732.0,199.478,199.8328,199.3302,199.3401,15732.0
2024-02-12 09:35:00,202.46,202.72,202.07,202.51,13340.0,199.4879,199.7441,199.1036,199.5372,13340.0
2024-02-12 09:40:00,202.43,202.82,202.41,202.41,7851.0,199.4583,199.8426,199.4386,199.4386,7851.0
2024-02-12 09:45:00,202.44,202.7,202.41,202.7,1525.0,199.4682,199.7244,199.4386,199.7244,1525.0
2024-02-12 09:50:00,202.65,202.84,202.18,202.27,20760.0,199.6751,199.8623,199.212,199.3007,20760.0
2024-02-12 09:55:00,202.34,202.54,202.2,202.4,4232.0,199.3697,199.5667,199.2317,199.4288,4232.0
2024-02-12 10:00:00,202.5,202.51,202.21,202.29,5456.0,199.5273,199.5372,199.2416,199.3204,5456.0
2024-02-12 10:05:00,202.27,202.39,201.99,202.29,3145.0,199.3007,199.4189,199.0248,199.3204,3145.0
2024-02-12 10:10:00,202.29,202.66,202.23,202.63,3908.0,199.3204,199.685,199.2613,199.6554,3908.0
2024-02-12 10:15:00,202.62,202.71,202.55,202.7,1667.0,199.6455,199.7342,199.5766,199.7244,1667.0
2024-02-12 10:20:00,202.7,202.7,202.41,202.64,2646.0,199.7244,199.7244,199.4386,199.6652,2646.0
2024-02-12 10:25:00,202.74,202.74,202.61,202.71,1312.0,199.7638,199.7638,199.6357,199.7342,1312.0
2024-02-12 10:30:00,202.73,202.84,202.69,202.75,15247.0,199.7539,199.8623,199.7145,199.7736,15247.0
2024-02-12 10:35:00,202.72,202.81,202.61,202.81,3417.0,199.7441,199.8328,199.6357,199.8328,3417.0
2024-02-12 10:40:00,202.8,202.88,202.72,202.87,3056.0,199.8229,199.9017,199.7441,199.8919,3056.0
2024-02-12 10:45:00,202.8,202.83,202.73,202.83,1718.0,199.8229,199.8525,199.7539,199.8525,1718.0
2024-02-12 10:50:00,202.86,203.08,202.86,203.03,18648.0,199.882,200.0988,199.882,200.0495,18648.0
2024-02-12 10:55:00,203.0,203.33,202.96,203.33,18507.0,200.02,200.3451,199.9805,200.3451,18507.0
2024-02-12 11:00:00,203.35,203.42,203.28,203.36,2219.0,200.3648,200.4338,200.2959,200.3747,2219.0
2024-02-12 11:05:00,203.34,203.5,203.34,203.47,2887.0,200.355,200.5126,200.355,200.4831,2887.0
2024-02-12 11:10:00,203.43,203.58,203.43,203.55,4686.0,200.4436,200.5914,200.4436,200.5619,4686.0
2024-02-12 11:15:00,203.47,203.47,203.09,203.14,11611.0,200.4831,200.4831,200.1086,200.1579,11611.0
2024-02-12 11:20:00,203.14,203.3,203.01,203.2,3212.0,200.1579,200.3156,200.0298,200.217,3212.0
2024-02-12 11:25:00,203.23,203.33,203.14,203.33,1618.0,200.2466,200.3451,200.1579,200.3451,1618.0
2024-02-12 11:30:00,203.36,203.55,203.35,203.47,2201.0,200.3747,200.5619,200.3648,200.4831,2201.0
2024-02-12 11:35:00,203.49,203.49,203.29,203.48,6012.0,200.5028,200.5028,200.3057,200.4929,6012.0
2024-02-12 11:40:00,203.41,203.41,203.15,203.24,3142.0,200.4239,200.4239,200.1678,200.2564,3142.0
2024-02-12 11:45:00,203.29,203.38,203.24,203.38,3036.0,200.3057,200.3944,200.2564,200.3944,3036.0
2024-02-12 11:50:00,203.39,203.41,203.33,203.35,1975.0,200.4042,200.4239,200.3451,200.3648,1975.0
2024-02-12 11:55:00,203.34,203.42,203.27,203.42,2911.0,200.355,200.4338,200.286,200.4338,2911.0
2024-02-12 12:00:00,203.4,203.5,203.34,203.5,1800.0,200.4141,200.5126,200.355,200.5126,1800.0
2024-02-12 12:05:00,203.49,203.65,203.48,203.58,3646.0,200.5028,200.6604,200.4929,200.5914,3646.0
2024-02-12 12:10:00,203.56,203.56,203.44,203.53,4974.0,200.5717,200.5717,200.4535,200.5422,4974.0
2024-02-12 12:15:00,203.56,203.57,203.44,203.54,2030.0,200.5717,200.5816,200.4535,200.552,2030.0
2024-02-12 12:20:00,203.57,203.62,203.5,203.61,3961.0,200.5816,200.6309,200.5126,200.621,3961.0
2024-02-12 12:25:00,203.53,203.57,203.48,203.57,2573.0,200.5422,200.5816,200.4929,200.5816,2573.0
2024-02-12 12:30:00,203.51,203.51,203.34,203.34,2417.0,200.5225,200.5225,200.355,200.355,2417.0
2024-02-12 12:35:00,203.4,203.47,203.33,203.41,6078.0,200.4141,200.4831,200.3451,200.4239,6078.0
2024-02-12 12:40:00,203.37,203.47,203.31,203.42,4976.0,200.3845,200.4831,200.3254,200.4338,4976.0
2024-02-12 12:45:00,203.45,203.53,203.41,203.46,2283.0,200.4634,200.5422,200.4239,200.4732,2283.0
2024-02-12 12:50:00,203.43,203.53,203.34,203.51,2891.0,200.4436,200.5422,200.355,200.5225,2891.0
2024-02-12 12:55:00,203.53,203.6,203.43,203.55,3718.0,200.5422,200.6112,200.4436,200.5619,3718.0
2024-02-12 13:00:00,203.55,203.72,203.5,203.72,2453.0,200.5619,200.7294,200.5126,200.7294,2453.0
2024-02-12 13:05:00,203.68,203.94,203.64,203.94,2454.0,200.69,200.9462,200.6506,200.9462,2454.0
2024-02-12 13:10:00,203.95,203.97,203.7,203.82,4557.0,200.956,200.9757,200.7097,200.8279,4557.0
2024-02-12 13:15:00,203.8,203.91,203.79,203.89,3875.0,200.8082,200.9166,200.7984,200.8969,3875.0
2024-02-12 13:20:00,203.93,203.93,203.79,203.79,2105.0,200.9363,200.9363,200.7984,200.7984,2105.0
2024-02-12 13:25:00,203.79,203.8,203.7,203.75,2028.0,200.7984,200.8082,200.7097,200.759,2028.0
2024-02-12 13:30:00,203.75,203.85,203.73,203.84,2745.0,200.759,200.8575,200.7392,200.8476,2745.0
2024-02-12 13:35:00,203.85,203.92,203.39,203.44,10857.0,200.8575,200.9265,200.4042,200.4535,10857.0
2024-02-12 13:40:00,203.43,203.55,203.31,203.31,5387.0,200.4436,200.5619,200.3254,200.3254,5387.0
2024-02-12 13:45:00,203.38,203.53,203.32,203.53,7119.0,200.3944,200.5422,200.3353,200.5422,7119.0
2024-02-12 13:50:00,203.53,203.59,203.36,203.56,8595.0,200.5422,200.6013,200.3747,200.5717,8595.0
2024-02-12 13:55:00,203.51,203.55,203.41,203.55,2608.0,200.5225,200.5619,200.4239,200.5619,2608.0
2024-02-12 14:00:00,203.55,203.76,203.51,203.71,5877.0,200.5619,200.7688,200.5225,200.7195,5877.0
2024-02-12 14:05:00,203.71,203.8,203.61,203.62,5219.0,200.7195,200.8082,200.621,200.6309,5219.0
2024-02-12 14:10:00,203.61,203.61,203.51,203.52,2214.0,200.621,200.621,200.5225,200.5323,2214.0
2024-02-12 14:15:00,203.52,203.61,203.32,203.34,7127.0,200.5323,200.621,200.3353,200.355,7127.0
2024-02-12 14:20:00,203.27,203.46,203.17,203.38,6660.0,200.286,200.4732,200.1875,200.3944,6660.0
2024-02-12 14:25:00,203.29,203.29,203.08,203.15,4061.0,200.3057,200.3057,200.0988,200.1678,4061.0
2024-02-12 14:30:00,203.11,203.28,203.08,203.22,3554.0,200.1283,200.2959,200.0988,200.2367,3554.0
2024-02-12 14:35:00,203.24,203.38,203.21,203.34,6844.0,200.2564,200.3944,200.2269,200.355,6844.0
2024-02-12 14:40:00,203.31,203.35,203.25,203.3,4860.0,200.3254,200.3648,200.2663,200.3156,4860.0
2024-02-12 14:45:00,203.3,203.3,203.22,203.24,14821.0,200.3156,200.3156,200.2367,200.2564,14821.0
2024-02-12 14:50:00,203.23,203.32,203.19,203.26,6748.0,200.2466,200.3353,200.2072,200.2761,6748.0
2024-02-12 14:55:00,203.29,203.38,203.25,203.28,4688.0,200.3057,200.3944,200.2663,200.2959,4688.0
2024-02-12 15:00:00,203.3,203.37,203.25,203.26,3737.0,200.3156,200.3845,200.2663,200.2761,3737.0
2024-02-12 15:05:00,203.25,203.32,203.24,203.28,4124.0,200.2663,200.3353,200.2564,200.2959,4124.0
2024-02-12 15:10:00,203.26,203.36,203.26,203.35,6046.0,200.2761,200.3747,200.2761,200.3648,6046.0
2024-02-12 15:15:00,203.32,203.38,203.27,203.33,8786.0,200.3353,200.3944,200.286,200.3451,8786.0
2024-02-12 15:20:00,203.36,203.39,203.26,203.35,7836.0,200.3747,200.4042,200.2761,200.3648,7836.0
2024-02-12 15:25:00,203.31,203.42,203.31,203.33,8110.0,200.3254,200.4338,200.3254,200.3451,8110.0
2024-02-12 15:30:00,203.36,203.46,203.3,203.39,7049.0,200.3747,200.4732,200.3156,200.4042,7049.0
2024-02-12 15:35:00,203.38,203.45,203.31,203.36,11001.0,200.3944,200.4634,200.3254,200.3747,11001.0
2024-02-12 15:40:00,203.35,203.47,203.29,203.4,10173.0,200.3648,200.4831,200.3057,200.4141,10173.0
2024-02-12 15:45:00,203.37,203.49,203.3,203.34,13910.0,200.3845,200.5028,200.3156,200.355,13910.0
2024-02-12 15:50:00,203.38,203.53,203.28,203.28,23455.0,200.3944,200.5422,200.2959,200.2959,23455.0
2024-02-12 15:55:00,203.25,203.3,202.94,203.02,59152.0,200.2663,200.3156,199.9608,200.0397,59152.0
2024-02-13 09:30:00,213.65,215.0,212.71,214.43,188098.0,210.5136,211.8438,209.5874,211.2822,188098.0
2024-02-13 09:35:00,214.53,217.26,214.12,216.7,88736.0,211.3807,214.0706,210.9767,213.5188,88736.0
2024-02-13 09:40:00,216.76,218.48,216.61,216.93,40090.0,213.578,215.2727,213.4302,213.7455,40090.0
2024-02-13 09:45:00,216.6,217.66,215.96,216.71,39620.0,213.4203,214.4648,212.7897,213.5287,39620.0
2024-02-13 09:50:00,216.81,216.83,215.5,215.88,52504.0,213.6272,213.6469,212.3365,212.7109,52504.0
2024-02-13 09:55:00,215.82,216.19,215.51,215.69,58031.0,212.6518,213.0163,212.3463,212.5237,58031.0
2024-02-13 10:00:00,215.73,217.24,215.59,216.88,57170.0,212.5631,214.0509,212.4251,213.6962,57170.0
2024-02-13 10:05:00,216.83,218.2,216.75,218.02,29893.0,213.6469,214.9968,213.5681,214.8195,29893.0
2024-02-13 10:10:00,218.02,218.4,217.22,217.76,21050.0,214.8195,215.1939,214.0312,214.5633,21050.0
2024-02-13 10:15:00,217.92,219.27,217.74,219.24,33675.0,214.7209,216.0511,214.5436,216.0216,33675.0
2024-02-13 10:20:00,219.09,219.5,218.55,218.74,41981.0,215.8738,216.2777,215.3417,215.5289,41981.0
2024-02-13 10:25:00,218.66,219.35,218.64,219.23,24420.0,215.4501,216.1299,215.4304,216.0117,24420.0
2024-02-13 10:30:00,219.19,220.32,219.18,219.6,45579.0,215.9723,217.0857,215.9624,216.3763,45579.0
2024-02-13 10:35:00,219.6,220.13,218.98,219.48,20255.0,216.3763,216.8985,215.7654,216.258,20255.0
2024-02-13 10:40:00,219.48,219.6,218.31,218.32,17126.0,216.258,216.3763,215.1052,215.1151,17126.0
2024-02-13 10:45:00,218.3,219.0,217.89,218.99,22123.0,215.0954,215.7851,214.6914,215.7752,22123.0
2024-02-13 10:50:00,218.95,219.29,218.47,219.03,28849.0,215.7358,216.0708,215.2629,215.8146,28849.0
2024-02-13 10:55:00,218.92,218.97,218.38,218.63,22729.0,215.7063,215.7555,215.1742,215.4205,22729.0
2024-02-13 11:00:00,218.63,218.99,218.59,218.89,18226.0,215.4205,215.7752,215.3811,215.6767,18226.0
2024-02-13 11:05:00,218.89,219.33,218.48,219.22,38548.0,215.6767,216.1102,215.2727,216.0019,38548.0
2024-02-13 11:10:00,219.24,219.64,219.23,219.45,8920.0,216.0216,216.4157,216.0117,216.2285,8920.0
2024-02-13 11:15:00,219.46,220.0,219.46,219.74,18719.0,216.2383,216.7704,216.2383,216.5142,18719.0
2024-02-13 11:20:00,219.79,220.71,219.78,220.67,15298.0,216.5635,217.47,216.5536,217.4306,15298.0
2024-02-13 11:25:00,220.64,220.9,220.32,220.32,10813.0,217.401,217.6572,217.0857,217.0857,10813.0
2024-02-13 11:30:00,220.49,220.49,219.84,219.9,12265.0,217.2532,217.2532,216.6128,216.6719,12265.0
2024-02-13 11:35:00,219.91,220.1,219.48,220.0,20485.0,216.6817,216.8689,216.258,216.7704,20485.0
2024-02-13 11:40:00,219.94,220.11,219.4,219.47,22080.0,216.7113,216.8788,216.1792,216.2482,22080.0
2024-02-13 11:45:00,219.46,219.8,219.21,219.65,15356.0,216.2383,216.5733,215.992,216.4255,15356.0
2024-02-13 11:50:00,219.65,219.65,219.17,219.35,14213.0,216.4255,216.4255,215.9526,216.1299,14213.0
2024-02-13 11:55:00,219.35,219.58,219.16,219.46,20990.0,216.1299,216.3566,215.9427,216.2383,20990.0
2024-02-13 12:00:00,219.39,219.45,218.66,218.7,18342.0,216.1694,216.2285,215.4501,215.4895,18342.0
2024-02-13 12:05:00,218.66,218.79,218.33,218.33,22320.0,215.4501,215.5782,215.1249,215.1249,22320.0
2024-02-13 12:10:00,218.18,218.18,217.78,217.87,8002.0,214.9771,214.9771,214.583,214.6717,8002.0
2024-02-13 12:15:00,217.97,218.03,217.51,217.55,10685.0,214.7702,214.8293,214.317,214.3564,10685.0
2024-02-13 12:20:00,217.57,217.96,217.49,217.75,36234.0,214.3761,214.7603,214.2972,214.5534,36234.0
2024-02-13 12:25:00,217.76,218.25,217.7,217.81,8426.0,214.5633,215.0461,214.5042,214.6126,8426.0
2024-02-13 12:30:00,217.84,217.99,217.62,217.84,2730.0,214.6421,214.7899,214.4253,214.6421,2730.0
2024-02-13 12:35:00,217.95,217.95,217.59,217.68,8150.0,214.7505,214.7505,214.3958,214.4845,8150.0
2024-02-13 12:40:00,217.7,217.75,217.6,217.7,5395.0,214.5042,214.5534,214.4056,214.5042,5395.0
2024-02-13 12:45:00,217.64,217.71,217.64,217.66,1959.0,214.445,214.514,214.445,214.4648,1959.0
2024-02-13 12:50:00,217.69,218.25,217.69,218.24,9479.0,214.4943,215.0461,214.4943,215.0362,9479.0
2024-02-13 12:55:00,218.19,218.23,217.9,218.03,41955.0,214.987,215.0264,214.7012,214.8293,41955.0
2024-02-13 13:00:00,217.99,218.18,217.92,218.16,7318.0,214.7899,214.9771,214.7209,214.9574,7318.0
2024-02-13 13:05:00,218.12,218.51,217.98,218.51,13070.0,214.918,215.3023,214.7801,215.3023,13070.0
2024-02-13 13:10:00,218.4,220.08,218.4,219.8,52531.0,215.1939,216.8492,215.1939,216.5733,52531.0
2024-02-13 13:15:00,219.61,221.12,219.61,221.12,33567.0,216.3861,217.874,216.3861,217.874,33567.0
2024-02-13 13:20:00,221.09,221.24,219.67,219.72,15575.0,217.8444,217.9922,216.4452,216.4945,15575.0
2024-02-13 13:25:00,219.67,219.93,219.34,219.92,13976.0,216.4452,216.7014,216.1201,216.6916,13976.0
2024-02-13 13:30:00,220.07,220.55,219.85,220.35,7510.0,216.8394,217.3123,216.6226,217.1153,7510.0
2024-02-13 13:35:00,220.39,220.86,220.35,220.72,7055.0,217.1547,217.6178,217.1153,217.4798,7055.0
2024-02-13 13:40:00,220.52,221.2,220.46,221.04,8409.0,217.2828,217.9528,217.2236,217.7951,8409.0
2024-02-13 13:45:00,221.01,221.32,220.68,220.99,16514.0,217.7656,218.071,217.4404,217.7459,16514.0
2024-02-13 13:50:00,221.02,221.37,220.93,221.37,11396.0,217.7754,218.1203,217.6867,218.1203,11396.0
2024-02-13 13:55:00,221.38,221.55,220.82,221.0,10703.0,218.1301,218.2976,217.5784,217.7557,10703.0
2024-02-13 14:00:00,220.99,221.25,220.56,220.7,10361.0,217.7459,218.0021,217.3222,217.4601,10361.0
2024-02-13 14:05:00,220.73,220.96,220.62,220.94,7675.0,217.4897,217.7163,217.3813,217.6966,7675.0
2024-02-13 14:10:00,220.91,220.92,220.52,220.68,12538.0,217.667,217.6769,217.2828,217.4404,12538.0
2024-02-13 14:15:00,220.71,220.71,220.35,220.67,10070.0,217.47,217.47,217.1153,217.4306,10070.0
2024-02-13 14:20:00,220.65,220.92,220.61,220.61,9091.0,217.4109,217.6769,217.3714,217.3714,9091.0
2024-02-13 14:25:00,220.56,220.71,220.39,220.66,16773.0,217.3222,217.47,217.1547,217.4207,16773.0
2024-02-13 14:30:00,220.7,221.0,220.63,220.9,10987.0,217.4601,217.7557,217.3912,217.6572,10987.0
2024-02-13 14:35:00,220.84,220.93,220.67,220.77,5558.0,217.5981,217.6867,217.4306,217.5291,5558.0
2024-02-13 14:40:00,220.8,220.84,220.65,220.71,5043.0,217.5587,217.5981,217.4109,217.47,5043.0
2024-02-13 14:45:00,220.66,220.76,220.29,220.31,14151.0,217.4207,217.5192,217.0561,217.0759,14151.0
2024-02-13 14:50:00,220.34,220.34,219.63,219.93,11975.0,217.1054,217.1054,216.4058,216.7014,11975.0
2024-02-13 14:55:00,219.99,220.07,219.79,219.95,8733.0,216.7605,216.8394,216.5635,216.7211,8733.0
2024-02-13 15:00:00,220.0,220.0,219.45,219.76,12627.0,216.7704,216.7704,216.2285,216.5339,12627.0
2024-02-13 15:05:00,219.81,219.86,219.68,219.68,6195.0,216.5832,216.6325,216.4551,216.4551,6195.0
2024-02-13 15:10:00,219.71,219.95,219.68,219.92,10103.0,216.4847,216.7211,216.4551,216.6916,10103.0
2024-02-13 15:15:00,219.93,220.16,219.89,219.99,11877.0,216.7014,216.9281,216.662,216.7605,11877.0
2024-02-13 15:20:00,220.03,220.49,220.02,220.25,15673.0,216.8,217.2532,216.7901,217.0167,15673.0
2024-02-13 15:25:00,220.28,220.29,219.95,219.98,20711.0,217.0463,217.0561,216.7211,216.7507,20711.0
2024-02-13 15:30:00,219.94,220.33,219.93,220.32,38744.0,216.7113,217.0956,216.7014,217.0857,38744.0
2024-02-13 15:35:00,220.29,220.45,220.26,220.41,9889.0,217.0561,217.2138,217.0266,217.1744,9889.0
2024-02-13 15:40:00,220.41,220.86,220.4,220.7,15477.0,217.1744,217.6178,217.1645,217.4601,15477.0
2024-02-13 15:45:00,220.69,220.84,220.67,220.79,25069.0,217.4503,217.5981,217.4306,217.5488,25069.0
2024-02-13 15:50:00,220.8,220.95,220.7,220.87,59092.0,217.5587,217.7065,217.4601,217.6276,59092.0
2024-02-13 15:55:00,220.89,221.35,220.87,221.18,90223.0,217.6473,218.1006,217.6276,217.9331,90223.0
2024-02-14 09:30:00,220.2,221.35,218.37,219.3,62627.0,216.9675,218.1006,215.1643,216.0807,62627.0
2024-02-14 09:35:00,219.28,220.62,219.28,219.35,31290.0,216.061,217.3813,216.061,216.1299,31290.0
2024-02-14 09:40:00,219.45,220.8,218.38,220.31,46191.0,216.2285,217.5587,215.1742,217.0759,46191.0
2024-02-14 09:45:00,220.31,220.31,218.84,218.84,10521.0,217.0759,217.0759,215.6274,215.6274,10521.0
2024-02-14 09:50:00,218.83,218.84,218.16,218.66,20566.0,215.6176,215.6274,214.9574,215.4501,20566.0
2024-02-14 09:55:00,218.73,219.22,217.74,218.07,17720.0,215.519,216.0019,214.5436,214.8687,17720.0
2024-02-14 10:00:00,218.06,218.11,216.83,216.84,14112.0,214.8589,214.9081,213.6469,213.6568,14112.0
2024-02-14 10:05:00,216.74,217.68,216.73,217.61,16016.0,213.5583,214.4845,213.5484,214.4155,16016.0
2024-02-14 10:10:00,217.61,218.24,217.6,217.82,14221.0,214.4155,215.0362,214.4056,214.6224,14221.0
2024-02-14 10:15:00,217.8,218.25,217.8,218.22,15472.0,214.6027,215.0461,214.6027,215.0165,15472.0
2024-02-14 10:20:00,218.41,218.86,218.24,218.39,22236.0,215.2037,215.6471,215.0362,215.184,22236.0
2024-02-14 10:25:00,218.39,218.88,218.14,218.23,8805.0,215.184,215.6668,214.9377,215.0264,8805.0
2024-02-14 10:30:00,218.13,218.29,217.66,217.85,11281.0,214.9279,215.0855,214.4648,214.652,11281.0
2024-02-14 10:35:00,217.79,217.95,217.67,217.95,8291.0,214.5928,214.7505,214.4746,214.7505,8291.0
2024-02-14 10:40:00,217.89,218.0,217.19,217.3,8252.0,214.6914,214.7998,214.0017,214.11,8252.0
2024-02-14 10:45:00,217.36,217.88,217.32,217.84,9084.0,214.1692,214.6815,214.1297,214.6421,9084.0
2024-02-14 10:50:00,217.84,217.93,217.48,217.9,6168.0,214.6421,214.7308,214.2874,214.7012,6168.0
2024-02-14 10:55:00,217.81,217.95,217.43,217.59,15405.0,214.6126,214.7505,214.2381,214.3958,15405.0
2024-02-14 11:00:00,217.59,217.59,216.93,217.21,11546.0,214.3958,214.3958,213.7455,214.0214,11546.0
2024-02-14 11:05:00,217.23,217.49,217.22,217.4,10374.0,214.0411,214.2972,214.0312,214.2086,10374.0
2024-02-14 11:10:00,217.4,217.67,217.36,217.65,9717.0,214.2086,214.4746,214.1692,214.4549,9717.0
2024-02-14 11:15:00,217.61,217.88,217.61,217.74,6225.0,214.4155,214.6815,214.4155,214.5436,6225.0
2024-02-14 11:20:00,217.69,217.72,216.56,216.94,17262.0,214.4943,214.5239,213.3809,213.7553,17262.0
2024-02-14 11:25:00,217.01,217.16,216.94,217.08,7545.0,213.8243,213.9721,213.7553,213.8933,7545.0
2024-02-14 11:30:00,217.08,217.23,216.98,217.0,5404.0,213.8933,214.0411,213.7947,213.8144,5404.0
2024-02-14 11:35:00,216.91,217.11,216.86,216.97,5320.0,213.7258,213.9228,213.6765,213.7849,5320.0
2024-02-14 11:40:00,217.06,217.17,216.94,216.99,4080.0,213.8736,213.9819,213.7553,213.8046,4080.0
2024-02-14 11:45:00,216.93,217.01,216.42,216.55,9473.0,213.7455,213.8243,213.243,213.371,9473.0
2024-02-14 11:50:00,216.53,216.94,216.45,216.9,11135.0,213.3513,213.7553,213.2725,213.7159,11135.0
2024-02-14 11:55:00,216.76,216.81,216.32,216.52,5974.0,213.578,213.6272,213.1444,213.3415,5974.0
2024-02-14 12:00:00,216.5,216.82,216.47,216.69,14792.0,213.3218,213.6371,213.2922,213.509,14792.0
2024-02-14 12:05:00,216.78,216.79,216.39,216.73,6828.0,213.5977,213.6075,213.2134,213.5484,6828.0
2024-02-14 12:10:00,216.79,217.07,216.75,217.01,5962.0,213.6075,213.8834,213.5681,213.8243,5962.0
2024-02-14 12:15:00,217.01,217.02,216.85,216.91,4453.0,213.8243,213.8341,213.6666,213.7258,4453.0
2024-02-14 12:20:00,216.97,217.27,216.97,217.09,7408.0,213.7849,214.0805,213.7849,213.9031,7408.0
2024-02-14 12:25:00,217.09,217.13,216.6,216.94,7652.0,213.9031,213.9425,213.4203,213.7553,7652.0
2024-02-14 12:30:00,216.98,217.02,216.79,216.92,4603.0,213.7947,213.8341,213.6075,213.7356,4603.0
2024-02-14 12:35:00,216.92,217.28,216.91,217.19,9404.0,213.7356,214.0903,213.7258,214.0017,9404.0
2024-02-14 12:40:00,217.15,217.25,216.83,216.93,6840.0,213.9622,214.0608,213.6469,213.7455,6840.0
2024-02-14 12:45:00,216.82,217.07,216.82,217.05,6761.0,213.6371,213.8834,213.6371,213.8637,6761.0
2024-02-14 12:50:00,217.07,217.1,216.86,216.9,4761.0,213.8834,213.913,213.6765,213.7159,4761.0
2024-02-14 12:55:00,216.91,216.99,216.7,216.9,9194.0,213.7258,213.8046,213.5188,213.7159,9194.0
2024-02-14 13:00:00,216.92,217.21,216.89,217.21,5021.0,213.7356,214.0214,213.7061,214.0214,5021.0
2024-02-14 13:05:00,217.24,217.24,216.84,216.9,6494.0,214.0509,214.0509,213.6568,213.7159,6494.0
2024-02-14 13:10:00,216.9,216.97,216.65,216.97,7893.0,213.7159,213.7849,213.4696,213.7849,7893.0
2024-02-14 13:15:00,216.94,217.1,216.85,216.89,6702.0,213.7553,213.913,213.6666,213.7061,6702.0
2024-02-14 13:20:00,216.89,216.95,216.59,216.65,7911.0,213.7061,213.7652,213.4105,213.4696,7911.0
2024-02-14 13:25:00,216.69,217.05,216.6,217.05,6555.0,213.509,213.8637,213.4203,213.8637,6555.0
2024-02-14 13:30:00,217.06,217.17,216.91,217.15,6137.0,213.8736,213.9819,213.7258,213.9622,6137.0
2024-02-14 13:35:00,217.15,217.32,217.01,217.28,6247.0,213.9622,214.1297,213.8243,214.0903,6247.0
2024-02-14 13:40:00,217.3,217.44,217.19,217.19,4648.0,214.11,214.248,214.0017,214.0017,4648.0
2024-02-14 13:45:00,216.99,217.08,216.78,217.04,6762.0,213.8046,213.8933,213.5977,213.8539,6762.0
2024-02-14 13:50:00,217.0,217.08,216.96,217.06,4213.0,213.8144,213.8933,213.775,213.8736,4213.0
2024-02-14 13:55:00,217.12,217.15,216.97,217.06,10873.0,213.9327,213.9622,213.7849,213.8736,10873.0
2024-02-14 14:00:00,217.01,217.34,217.01,217.3,15053.0,213.8243,214.1495,213.8243,214.11,15053.0
2024-02-14 14:05:00,217.28,217.36,217.0,217.03,3933.0,214.0903,214.1692,213.8144,213.844,3933.0
2024-02-14 14:10:00,217.0,217.27,217.0,217.14,4403.0,213.8144,214.0805,213.8144,213.9524,4403.0
2024-02-14 14:15:00,217.14,217.22,216.99,216.99,2500.0,213.9524,214.0312,213.8046,213.8046,2500.0
2024-02-14 14:20:00,217.06,217.09,216.91,217.03,7435.0,213.8736,213.9031,213.7258,213.844,7435.0
2024-02-14 14:25:00,217.0,217.17,216.94,217.1,4078.0,213.8144,213.9819,213.7553,213.913,4078.0
2024-02-14 14:30:00,217.12,217.69,217.11,217.56,8108.0,213.9327,214.4943,213.9228,214.3662,8108.0
2024-02-14 14:35:00,217.62,217.77,217.49,217.49,5310.0,214.4253,214.5731,214.2972,214.2972,5310.0
2024-02-14 14:40:00,217.44,217.6,217.36,217.36,3180.0,214.248,214.4056,214.1692,214.1692,3180.0
2024-02-14 14:45:00,217.42,217.42,217.07,217.15,5135.0,214.2283,214.2283,213.8834,213.9622,5135.0
2024-02-14 14:50:00,217.1,217.11,216.75,216.88,7020.0,213.913,213.9228,213.5681,213.6962,7020.0
2024-02-14 14:55:00,216.89,217.0,216.71,216.71,6888.0,213.7061,213.8144,213.5287,213.5287,6888.0
2024-02-14 15:00:00,216.78,216.87,216.45,216.66,9497.0,213.5977,213.6864,213.2725,213.4794,9497.0
2024-02-14 15:05:00,216.67,216.93,216.52,216.91,6418.0,213.4893,213.7455,213.3415,213.7258,6418.0
2024-02-14 15:10:00,216.87,217.1,216.8,216.87,9917.0,213.6864,213.913,213.6174,213.6864,9917.0
2024-02-14 15:15:00,216.87,216.98,216.83,216.96,8588.0,213.6864,213.7947,213.6469,213.775,8588.0
2024-02-14 15:20:00,216.94,216.94,216.74,216.81,10204.0,213.7553,213.7553,213.5583,213.6272,10204.0
2024-02-14 15:25:00,216.83,216.96,216.48,216.48,14202.0,213.6469,213.775,213.3021,213.3021,14202.0
2024-02-14 15:30:00,216.43,216.72,216.33,216.46,13019.0,213.2528,213.5386,213.1543,213.2824,13019.0
2024-02-14 15:35:00,216.42,216.94,216.42,216.88,12403.0,213.243,213.7553,213.243,213.6962,12403.0
2024-02-14 15:40:00,216.89,216.9,216.66,216.86,14774.0,213.7061,213.7159,213.4794,213.6765,14774.0
2024-02-14 15:45:00,216.84,217.09,216.73,216.76,21287.0,213.6568,213.9031,213.5484,213.578,21287.0
2024-02-14 15:50:00,216.72,216.87,216.37,216.7,60352.0,213.5386,213.6864,213.1937,213.5188,60352.0
2024-02-14 15:55:00,216.72,217.04,216.32,216.93,117735.0,213.5386,213.8539,213.1444,213.7455,117735.0
2024-02-15 09:30:00,217.21,217.99,217.21,217.47,31224.0,214.0214,214.7899,214.0214,214.2775,31224.0
2024-02-15 09:35:00,217.53,217.64,216.53,216.53,4996.0,214.3367,214.445,213.3513,213.3513,4996.0
2024-02-15 09:40:00,216.33,216.87,216.05,216.86,11345.0,213.1543,213.6864,212.8784,213.6765,11345.0
2024-02-15 09:45:00,216.8,217.42,216.61,217.15,7216.0,213.6174,214.2283,213.4302,213.9622,7216.0
2024-02-15 09:50:00,217.14,217.16,216.93,217.09,6262.0,213.9524,213.9721,213.7455,213.9031,6262.0
2024-02-15 09:55:00,216.99,217.15,216.85,216.95,8338.0,213.8046,213.9622,213.6666,213.7652,8338.0
2024-02-15 10:00:00,217.07,217.19,216.87,216.95,47357.0,213.8834,214.0017,213.6864,213.7652,47357.0
2024-02-15 10:05:00,216.97,217.1,216.85,216.98,30290.0,213.7849,213.913,213.6666,213.7947,30290.0
2024-02-15 10:10:00,216.98,217.78,216.89,217.31,21792.0,213.7947,214.583,213.7061,214.1199,21792.0
2024-02-15 10:15:00,217.24,218.0,217.13,217.89,10617.0,214.0509,214.7998,213.9425,214.6914,10617.0
2024-02-15 10:20:00,217.88,218.0,217.67,218.0,12135.0,214.6815,214.7998,214.4746,214.7998,12135.0
2024-02-15 10:25:00,218.0,218.0,217.51,217.52,10127.0,214.7998,214.7998,214.317,214.3268,10127.0
2024-02-15 10:30:00,217.5,217.5,217.15,217.25,5943.0,214.3071,214.3071,213.9622,214.0608,5943.0
2024-02-15 10:35:00,217.24,217.64,217.24,217.35,4932.0,214.0509,214.445,214.0509,214.1593,4932.0
2024-02-15 10:40:00,217.31,217.6,217.12,217.12,37375.0,214.1199,214.4056,213.9327,213.9327,37375.0
2024-02-15 10:45:00,217.23,217.36,217.09,217.16,5288.0,214.0411,214.1692,213.9031,213.9721,5288.0
2024-02-15 10:50:00,217.16,217.28,217.01,217.1,10254.0,213.9721,214.0903,213.8243,213.913,10254.0
2024-02-15 10:55:00,217.12,217.27,217.07,217.27,5496.0,213.9327,214.0805,213.8834,214.0805,5496.0
2024-02-15 11:00:00,217.17,217.42,217.08,217.4,8490.0,213.9819,214.2283,213.8933,214.2086,8490.0
2024-02-15 11:05:00,217.41,217.42,217.08,217.08,2340.0,214.2184,214.2283,213.8933,213.8933,2340.0
2024-02-15 11:10:00,217.18,217.35,217.08,217.35,7556.0,213.9918,214.1593,213.8933,214.1593,7556.0
2024-02-15 11:15:00,217.33,217.36,216.79,216.79,7367.0,214.1396,214.1692,213.6075,213.6075,7367.0
2024-02-15 11:20:00,216.76,216.86,216.35,216.35,16249.0,213.578,213.6765,213.174,213.174,16249.0
2024-02-15 11:25:00,216.36,216.36,215.85,216.15,9545.0,213.1838,213.1838,212.6813,212.9769,9545.0
2024-02-15 11:30:00,216.07,216.37,215.99,216.27,9820.0,212.8981,213.1937,212.8193,213.0952,9820.0
2024-02-15 11:35:00,216.27,216.27,216.0,216.16,8421.0,213.0952,213.0952,212.8291,212.9868,8421.0
2024-02-15 11:40:00,216.21,216.3,216.21,216.28,1784.0,213.036,213.1247,213.036,213.105,1784.0
2024-02-15 11:45:00,216.27,216.46,216.23,216.26,8006.0,213.0952,213.2824,213.0557,213.0853,8006.0
2024-02-15 11:50:00,216.22,216.22,215.68,215.84,11298.0,213.0459,213.0459,212.5138,212.6715,11298.0
2024-02-15 11:55:00,215.88,215.93,215.43,215.43,7289.0,212.7109,212.7601,212.2675,212.2675,7289.0
2024-02-15 12:00:00,215.4,215.48,215.21,215.42,12536.0,212.2379,212.3168,212.0507,212.2576,12536.0
2024-02-15 12:05:00,215.39,215.39,214.77,215.31,37869.0,212.2281,212.2281,211.6172,212.1493,37869.0
2024-02-15 12:10:00,215.34,215.45,214.78,214.78,6917.0,212.1788,212.2872,211.627,211.627,6917.0
2024-02-15 12:15:00,214.86,215.2,214.56,215.15,13433.0,211.7059,212.0409,211.4103,211.9916,13433.0
2024-02-15 12:20:00,215.24,215.24,214.85,215.14,30214.0,212.0803,212.0803,211.696,211.9817,30214.0
2024-02-15 12:25:00,215.14,215.14,214.96,215.09,8661.0,211.9817,211.9817,211.8044,211.9325,8661.0
2024-02-15 12:30:00,215.05,215.11,214.91,215.0,7201.0,211.8931,211.9522,211.7551,211.8438,7201.0
2024-02-15 12:35:00,214.99,215.04,214.83,214.83,4937.0,211.8339,211.8832,211.6763,211.6763,4937.0
2024-02-15 12:40:00,214.9,214.97,214.79,214.94,2083.0,211.7453,211.8142,211.6369,211.7847,2083.0
2024-02-15 12:45:00,214.94,214.98,214.86,214.86,2659.0,211.7847,211.8241,211.7059,211.7059,2659.0
2024-02-15 12:50:00,214.89,214.92,214.6,214.6,18323.0,211.7354,211.765,211.4497,211.4497,18323.0
2024-02-15 12:55:00,214.66,214.67,214.3,214.32,8418.0,211.5088,211.5186,211.1541,211.1738,8418.0
2024-02-15 13:00:00,214.36,214.92,214.31,214.9,27556.0,211.2132,211.765,211.1639,211.7453,27556.0
2024-02-15 13:05:00,214.88,215.15,214.85,215.15,15968.0,211.7256,211.9916,211.696,211.9916,15968.0
2024-02-15 13:10:00,215.07,215.19,214.94,214.98,9810.0,211.9128,212.031,211.7847,211.8241,9810.0
2024-02-15 13:15:00,214.95,215.33,214.89,215.31,5668.0,211.7945,212.169,211.7354,212.1493,5668.0
2024-02-15 13:20:00,215.36,215.53,215.26,215.31,28692.0,212.1985,212.366,212.1,212.1493,28692.0
2024-02-15 13:25:00,215.27,215.65,215.24,215.56,25521.0,212.1098,212.4843,212.0803,212.3956,25521.0
2024-02-15 13:30:00,215.63,215.65,215.49,215.53,10509.0,212.4646,212.4843,212.3266,212.366,10509.0
2024-02-15 13:35:00,215.53,215.77,215.53,215.66,11226.0,212.366,212.6025,212.366,212.4941,11226.0
2024-02-15 13:40:00,215.64,215.77,215.58,215.76,5517.0,212.4744,212.6025,212.4153,212.5926,5517.0
2024-02-15 13:45:00,215.83,215.84,215.64,215.64,4803.0,212.6616,212.6715,212.4744,212.4744,4803.0
2024-02-15 13:50:00,215.64,215.82,215.63,215.75,7093.0,212.4744,212.6518,212.4646,212.5828,7093.0
2024-02-15 13:55:00,215.8,215.8,215.72,215.75,5463.0,212.6321,212.6321,212.5532,212.5828,5463.0
2024-02-15 14:00:00,215.74,216.07,215.68,216.06,7309.0,212.5729,212.8981,212.5138,212.8882,7309.0
2024-02-15 14:05:00,216.12,216.12,215.91,216.01,11012.0,212.9474,212.9474,212.7404,212.839,11012.0
2024-02-15 14:10:00,215.96,215.99,215.8,215.83,8447.0,212.7897,212.8193,212.6321,212.6616,8447.0
2024-02-15 14:15:00,215.84,215.84,215.47,215.49,4048.0,212.6715,212.6715,212.3069,212.3266,4048.0
2024-02-15 14:20:00,215.38,215.4,215.32,215.36,3599.0,212.2182,212.2379,212.1591,212.1985,3599.0
2024-02-15 14:25:00,215.34,215.47,215.29,215.33,20532.0,212.1788,212.3069,212.1295,212.169,20532.0
2024-02-15 14:30:00,215.33,215.47,215.23,215.47,7939.0,212.169,212.3069,212.0704,212.3069,7939.0
2024-02-15 14:35:00,215.47,215.53,215.33,215.51,5055.0,212.3069,212.366,212.169,212.3463,5055.0
2024-02-15 14:40:00,215.5,215.5,215.37,215.44,9181.0,212.3365,212.3365,212.2084,212.2773,9181.0
2024-02-15 14:45:00,215.43,215.45,215.28,215.4,5417.0,212.2675,212.2872,212.1197,212.2379,5417.0
2024-02-15 14:50:00,215.41,215.76,215.41,215.75,21215.0,212.2478,212.5926,212.2478,212.5828,21215.0
2024-02-15 14:55:00,215.79,216.03,215.59,215.63,15003.0,212.6222,212.8587,212.4251,212.4646,15003.0
2024-02-15 15:00:00,215.63,215.69,215.35,215.39,7964.0,212.4646,212.5237,212.1887,212.2281,7964.0
2024-02-15 15:05:00,215.34,215.5,215.25,215.5,9333.0,212.1788,212.3365,212.0901,212.3365,9333.0
2024-02-15 15:10:00,215.5,215.94,215.47,215.93,7251.0,212.3365,212.77,212.3069,212.7601,7251.0
2024-02-15 15:15:00,215.91,216.05,215.86,216.05,6796.0,212.7404,212.8784,212.6912,212.8784,6796.0
2024-02-15 15:20:00,216.05,216.22,215.91,216.22,13291.0,212.8784,213.0459,212.7404,213.0459,13291.0
2024-02-15 15:25:00,216.19,216.4,216.11,216.39,7189.0,213.0163,213.2233,212.9375,213.2134,7189.0
2024-02-15 15:30:00,216.39,216.56,216.34,216.36,7052.0,213.2134,213.3809,213.1641,213.1838,7052.0
2024-02-15 15:35:00,216.35,216.49,216.31,216.38,12298.0,213.174,213.3119,213.1346,213.2035,12298.0
2024-02-15 15:40:00,216.38,216.42,216.06,216.13,35948.0,213.2035,213.243,212.8882,212.9572,35948.0
2024-02-15 15:45:00,216.1,216.32,215.95,216.28,19239.0,212.9277,213.1444,212.7799,213.105,19239.0
2024-02-15 15:50:00,216.28,216.32,216.06,216.2,57618.0,213.105,213.1444,212.8882,213.0262,57618.0
2024-02-15 15:55:00,216.21,216.54,216.19,216.4,94480.0,213.036,213.3612,213.0163,213.2233,94480.0
2024-02-16 09:30:00,216.48,216.57,215.13,215.77,45774.0,213.3021,213.3908,211.9719,212.6025,45774.0
2024-02-16 09:35:00,215.74,216.47,215.43,216.03,6680.0,212.5729,213.2922,212.2675,212.8587,6680.0
2024-02-16 09:40:00,216.14,216.38,215.89,215.92,5313.0,212.9671,213.2035,212.7207,212.7503,5313.0
2024-02-16 09:45:00,216.01,216.15,215.84,216.03,9485.0,212.839,212.9769,212.6715,212.8587,9485.0
2024-02-16 09:50:00,216.05,216.28,215.99,216.02,11412.0,212.8784,213.105,212.8193,212.8488,11412.0
2024-02-16 09:55:00,216.06,216.17,215.91,216.05,3280.0,212.8882,212.9966,212.7404,212.8784,3280.0
2024-02-16 10:00:00,216.09,217.09,215.86,216.97,16065.0,212.9178,213.9031,212.6912,213.7849,16065.0
2024-02-16 10:05:00,216.95,216.95,216.58,216.58,6423.0,213.7652,213.7652,213.4006,213.4006,6423.0
2024-02-16 10:10:00,216.59,216.95,216.53,216.69,7083.0,213.4105,213.7652,213.3513,213.509,7083.0
2024-02-16 10:15:00,216.69,216.69,216.16,216.24,9343.0,213.509,213.509,212.9868,213.0656,9343.0
2024-02-16 10:20:00,216.28,216.47,216.19,216.28,7894.0,213.105,213.2922,213.0163,213.105,7894.0
2024-02-16 10:25:00,216.23,216.26,216.07,216.07,9934.0,213.0557,213.0853,212.8981,212.8981,9934.0
2024-02-16 10:30:00,216.07,216.32,215.93,216.31,9669.0,212.8981,213.1444,212.7601,213.1346,9669.0
2024-02-16 10:35:00,216.33,216.62,216.23,216.62,4280.0,213.1543,213.44,213.0557,213.44,4280.0
2024-02-16 10:40:00,216.62,216.63,216.32,216.63,3122.0,213.44,213.4499,213.1444,213.4499,3122.0
2024-02-16 10:45:00,216.64,216.83,216.62,216.71,12126.0,213.4597,213.6469,213.44,213.5287,12126.0
2024-02-16 10:50:00,216.67,216.85,216.66,216.73,6046.0,213.4893,213.6666,213.4794,213.5484,6046.0
2024-02-16 10:55:00,216.69,216.81,216.6,216.66,3145.0,213.509,213.6272,213.4203,213.4794,3145.0
2024-02-16 11:00:00,216.65,216.72,216.52,216.64,4436.0,213.4696,213.5386,213.3415,213.4597,4436.0
2024-02-16 11:05:00,216.64,216.66,216.51,216.51,4268.0,213.4597,213.4794,213.3316,213.3316,4268.0
2024-02-16 11:10:00,216.55,216.55,216.22,216.55,8488.0,213.371,213.371,213.0459,213.371,8488.0
2024-02-16 11:15:00,216.48,216.57,216.44,216.57,3101.0,213.3021,213.3908,213.2627,213.3908,3101.0
2024-02-16 11:20:00,216.55,216.62,216.48,216.62,6868.0,213.371,213.44,213.3021,213.44,6868.0
2024-02-16 11:25:00,216.63,216.71,216.62,216.7,3211.0,213.4499,213.5287,213.44,213.5188,3211.0
2024-02-16 11:30:00,216.71,216.9,216.53,216.53,8884.0,213.5287,213.7159,213.3513,213.3513,8884.0
2024-02-16 11:35:00,216.56,216.57,216.38,216.49,4054.0,213.3809,213.3908,213.2035,213.3119,4054.0
2024-02-16 11:40:00,216.49,216.66,216.45,216.66,4018.0,213.3119,213.4794,213.2725,213.4794,4018.0
2024-02-16 11:45:00,216.62,216.78,216.62,216.76,3585.0,213.44,213.5977,213.44,213.578,3585.0
2024-02-16 11:50:00,216.8,216.91,216.71,216.91,4247.0,213.6174,213.7258,213.5287,213.7258,4247.0
2024-02-16 11:55:00,216.91,217.08,216.9,216.98,4658.0,213.7258,213.8933,213.7159,213.7947,4658.0
2024-02-16 12:00:00,216.97,217.01,216.91,216.99,1400.0,213.7849,213.8243,213.7258,213.8046,1400.0
2024-02-16 12:05:00,217.0,217.27,216.93,216.93,5834.0,213.8144,214.0805,213.7455,213.7455,5834.0
2024-02-16 12:10:00,216.96,216.98,216.83,216.83,1849.0,213.775,213.7947,213.6469,213.6469,1849.0
2024-02-16 12:15:00,216.83,216.96,216.81,216.94,2483.0,213.6469,213.775,213.6272,213.7553,2483.0
2024-02-16 12:20:00,216.93,217.04,216.81,216.9,5606.0,213.7455,213.8539,213.6272,213.7159,5606.0
2024-02-16 12:25:00,216.83,216.92,216.75,216.91,2496.0,213.6469,213.7356,213.5681,213.7258,2496.0
2024-02-16 12:30:00,216.91,217.01,216.88,216.93,4525.0,213.7258,213.8243,213.6962,213.7455,4525.0
2024-02-16 12:35:00,216.87,216.87,216.69,216.69,3357.0,213.6864,213.6864,213.509,213.509,3357.0
2024-02-16 12:40:00,216.76,216.95,216.71,216.94,2593.0,213.578,213.7652,213.5287,213.7553,2593.0
2024-02-16 12:45:00,216.96,217.04,216.93,216.99,4072.0,213.775,213.8539,213.7455,213.8046,4072.0
2024-02-16 12:50:00,216.96,216.97,216.87,216.93,4522.0,213.775,213.7849,213.6864,213.7455,4522.0
2024-02-16 12:55:00,216.93,216.96,216.8,216.91,5648.0,213.7455,213.775,213.6174,213.7258,5648.0
2024-02-16 13:00:00,216.89,216.92,216.82,216.82,2688.0,213.7061,213.7356,213.6371,213.6371,2688.0
2024-02-16 13:05:00,216.84,216.95,216.8,216.95,3958.0,213.6568,213.7652,213.6174,213.7652,3958.0
2024-02-16 13:10:00,216.92,216.99,216.89,216.95,2972.0,213.7356,213.8046,213.7061,213.7652,2972.0
2024-02-16 13:15:00,216.94,217.06,216.9,217.03,4611.0,213.7553,213.8736,213.7159,213.844,4611.0
2024-02-16 13:20:00,217.02,217.38,216.96,217.38,4080.0,213.8341,214.1889,213.775,214.1889,4080.0
2024-02-16 13:25:00,217.38,217.42,217.3,217.34,3278.0,214.1889,214.2283,214.11,214.1495,3278.0
2024-02-16 13:30:00,217.35,217.35,217.29,217.33,2641.0,214.1593,214.1593,214.1002,214.1396,2641.0
2024-02-16 13:35:00,217.33,217.45,217.29,217.39,3525.0,214.1396,214.2578,214.1002,214.1987,3525.0
2024-02-16 13:40:00,217.39,217.48,217.34,217.43,3237.0,214.1987,214.2874,214.1495,214.2381,3237.0
2024-02-16 13:45:00,217.46,217.48,217.36,217.4,2866.0,214.2677,214.2874,214.1692,214.2086,2866.0
2024-02-16 13:50:00,217.39,217.39,217.14,217.15,5136.0,214.1987,214.1987,213.9524,213.9622,5136.0
2024-02-16 13:55:00,217.17,217.21,217.15,217.2,3158.0,213.9819,214.0214,213.9622,214.0115,3158.0
2024-02-16 14:00:00,217.17,217.29,217.14,217.29,5561.0,213.9819,214.1002,213.9524,214.1002,5561.0
2024-02-16 14:05:00,217.33,217.39,217.27,217.39,4270.0,214.1396,214.1987,214.0805,214.1987,4270.0
2024-02-16 14:10:00,217.39,217.45,217.26,217.26,4884.0,214.1987,214.2578,214.0706,214.0706,4884.0
2024-02-16 14:15:00,217.3,217.33,217.25,217.31,2846.0,214.11,214.1396,214.0608,214.1199,2846.0
2024-02-16 14:20:00,217.25,217.3,217.21,217.29,2884.0,214.0608,214.11,214.0214,214.1002,2884.0
2024-02-16 14:25:00,217.29,217.29,217.21,217.29,3069.0,214.1002,214.1002,214.0214,214.1002,3069.0
2024-02-16 14:30:00,217.29,217.29,217.07,217.07,5301.0,214.1002,214.1002,213.8834,213.8834,5301.0
2024-02-16 14:35:00,217.08,217.08,216.9,216.95,6114.0,213.8933,213.8933,213.7159,213.7652,6114.0
2024-02-16 14:40:00,216.95,217.03,216.92,217.03,3497.0,213.7652,213.844,213.7356,213.844,3497.0
2024-02-16 14:45:00,216.99,216.99,216.26,216.56,9142.0,213.8046,213.8046,213.0853,213.3809,9142.0
2024-02-16 14:50:00,216.42,216.59,216.35,216.59,6447.0,213.243,213.4105,213.174,213.4105,6447.0
2024-02-16 14:55:00,216.46,216.57,216.32,216.53,7003.0,213.2824,213.3908,213.1444,213.3513,7003.0
2024-02-16 15:00:00,216.55,216.69,216.5,216.61,8910.0,213.371,213.509,213.3218,213.4302,8910.0
2024-02-16 15:05:00,216.61,216.71,216.6,216.6,4569.0,213.4302,213.5287,213.4203,213.4203,4569.0
2024-02-16 15:10:00,216.62,216.64,216.5,216.63,5998.0,213.44,213.4597,213.3218,213.4499,5998.0
2024-02-16 15:15:00,216.62,216.72,216.56,216.72,6778.0,213.44,213.5386,213.3809,213.5386,6778.0
2024-02-16 15:20:00,216.73,216.81,216.63,216.68,5848.0,213.5484,213.6272,213.4499,213.4991,5848.0
2024-02-16 15:25:00,216.68,216.8,216.59,216.8,6495.0,213.4991,213.6174,213.4105,213.6174,6495.0
2024-02-16 15:30:00,216.76,216.76,216.53,216.58,5758.0,213.578,213.578,213.3513,213.4006,5758.0
2024-02-16 15:35:00,216.54,216.54,216.02,216.09,8917.0,213.3612,213.3612,212.8488,212.9178,8917.0
2024-02-16 15:40:00,216.03,216.03,215.65,215.66,13306.0,212.8587,212.8587,212.4843,212.4941,13306.0
2024-02-16 15:45:00,215.65,215.69,215.14,215.16,31785.0,212.4843,212.5237,211.9817,212.0015,31785.0
2024-02-16 15:50:00,215.19,215.57,215.02,215.14,72179.0,212.031,212.4054,211.8635,211.9817,72179.0
2024-02-16 15:55:00,215.15,215.57,215.03,215.51,90240.0,211.9916,212.4054,211.8734,212.3463,90240.0
2024-02-20 09:30:00,214.66,214.97,213.94,214.42,35820.0,211.5088,211.8142,210.7994,211.2723,35820.0
2024-02-20 09:35:00,214.0,215.4,214.0,215.11,9272.0,210.8585,212.2379,210.8585,211.9522,9272.0
2024-02-20 09:40:00,215.11,216.09,215.01,215.64,9339.0,211.9522,212.9178,211.8537,212.4744,9339.0
2024-02-20 09:45:00,215.63,216.5,215.32,216.5,7798.0,212.4646,213.3218,212.1591,213.3218,7798.0
2024-02-20 09:50:00,216.63,217.01,216.45,216.99,17364.0,213.4499,213.8243,213.2725,213.8046,17364.0
2024-02-20 09:55:00,217.01,217.01,216.11,216.56,7744.0,213.8243,213.8243,212.9375,213.3809,7744.0
2024-02-20 10:00:00,216.41,216.62,215.9,216.25,10651.0,213.2331,213.44,212.7306,213.0755,10651.0
2024-02-20 10:05:00,216.3,216.54,216.08,216.27,5874.0,213.1247,213.3612,212.9079,213.0952,5874.0
2024-02-20 10:10:00,216.32,216.37,215.88,216.0,7177.0,213.1444,213.1937,212.7109,212.8291,7177.0
2024-02-20 10:15:00,216.0,216.1,215.92,215.97,3832.0,212.8291,212.9277,212.7503,212.7996,3832.0
2024-02-20 10:20:00,215.95,216.02,215.78,215.78,3815.0,212.7799,212.8488,212.6124,212.6124,3815.0
2024-02-20 10:25:00,215.83,216.56,215.82,216.53,4614.0,212.6616,213.3809,212.6518,213.3513,4614.0
2024-02-20 10:30:00,216.53,216.69,216.35,216.38,8339.0,213.3513,213.509,213.174,213.2035,8339.0
2024-02-20 10:35:00,216.38,216.58,216.24,216.58,6139.0,213.2035,213.4006,213.0656,213.4006,6139.0
2024-02-20 10:40:00,216.58,216.64,216.36,216.38,6309.0,213.4006,213.4597,213.1838,213.2035,6309.0
2024-02-20 10:45:00,216.29,216.99,216.29,216.94,4451.0,213.1149,213.8046,213.1149,213.7553,4451.0
2024-02-20 10:50:00,217.0,217.06,216.56,216.63,6994.0,213.8144,213.8736,213.3809,213.4499,6994.0
2024-02-20 10:55:00,216.59,216.83,216.49,216.83,5813.0,213.4105,213.6469,213.3119,213.6469,5813.0
2024-02-20 11:00:00,216.93,216.93,216.69,216.69,3586.0,213.7455,213.7455,213.509,213.509,3586.0
2024-02-20 11:05:00,216.68,216.7,216.51,216.52,3203.0,213.4991,213.5188,213.3316,213.3415,3203.0
2024-02-20 11:10:00,216.49,216.73,216.49,216.69,5765.0,213.3119,213.5484,213.3119,213.509,5765.0
2024-02-20 11:15:00,216.6,216.71,216.55,216.68,3118.0,213.4203,213.5287,213.371,213.4991,3118.0
2024-02-20 11:20:00,216.65,216.74,216.49,216.7,4365.0,213.4696,213.5583,213.3119,213.5188,4365.0
2024-02-20 11:25:00,216.75,216.9,216.71,216.77,5774.0,213.5681,213.7159,213.5287,213.5878,5774.0
2024-02-20 11:30:00,216.85,216.89,216.46,216.67,8042.0,213.6666,213.7061,213.2824,213.4893,8042.0
2024-02-20 11:35:00,216.61,216.7,216.46,216.52,4301.0,213.4302,213.5188,213.2824,213.3415,4301.0
2024-02-20 11:40:00,216.46,216.46,216.28,216.37,3143.0,213.2824,213.2824,213.105,213.1937,3143.0
2024-02-20 11:45:00,216.46,216.46,216.29,216.29,4478.0,213.2824,213.2824,213.1149,213.1149,4478.0
2024-02-20 11:50:00,216.21,216.41,216.13,216.33,3700.0,213.036,213.2331,212.9572,213.1543,3700.0
2024-02-20 11:55:00,216.38,216.42,216.19,216.22,4702.0,213.2035,213.243,213.0163,213.0459,4702.0
2024-02-20 12:00:00,216.17,216.26,216.11,216.26,3058.0,212.9966,213.0853,212.9375,213.0853,3058.0
2024-02-20 12:05:00,216.16,216.26,216.04,216.18,4406.0,212.9868,213.0853,212.8685,213.0065,4406.0
2024-02-20 12:10:00,216.19,216.21,216.06,216.06,1659.0,213.0163,213.036,212.8882,212.8882,1659.0
2024-02-20 12:15:00,216.08,216.13,216.03,216.06,2813.0,212.9079,212.9572,212.8587,212.8882,2813.0
2024-02-20 12:20:00,216.1,216.16,216.01,216.07,3302.0,212.9277,212.9868,212.839,212.8981,3302.0
2024-02-20 12:25:00,216.05,216.1,216.0,216.09,3366.0,212.8784,212.9277,212.8291,212.9178,3366.0
2024-02-20 12:30:00,216.07,216.2,216.06,216.16,2488.0,212.8981,213.0262,212.8882,212.9868,2488.0
2024-02-20 12:35:00,216.15,216.15,215.91,215.91,3261.0,212.9769,212.9769,212.7404,212.7404,3261.0
2024-02-20 12:40:00,215.96,216.15,215.96,216.11,2789.0,212.7897,212.9769,212.7897,212.9375,2789.0
2024-02-20 12:45:00,216.12,216.19,216.0,216.03,4556.0,212.9474,213.0163,212.8291,212.8587,4556.0
2024-02-20 12:50:00,216.02,216.13,216.01,216.13,1933.0,212.8488,212.9572,212.839,212.9572,1933.0
2024-02-20 12:55:00,216.13,216.25,216.1,216.21,5041.0,212.9572,213.0755,212.9277,213.036,5041.0
2024-02-20 13:00:00,216.22,216.37,216.21,216.28,3923.0,213.0459,213.1937,213.036,213.105,3923.0
2024-02-20 13:05:00,216.24,216.39,216.17,216.2,2535.0,213.0656,213.2134,212.9966,213.0262,2535.0
2024-02-20 13:10:00,216.25,216.44,216.25,216.42,1892.0,213.0755,213.2627,213.0755,213.243,1892.0
2024-02-20 13:15:00,216.41,216.47,216.33,216.45,5612.0,213.2331,213.2922,213.1543,213.2725,5612.0
2024-02-20 13:20:00,216.42,216.56,216.4,216.42,2858.0,213.243,213.3809,213.2233,213.243,2858.0
2024-02-20 13:25:00,216.46,216.46,216.13,216.22,3593.0,213.2824,213.2824,212.9572,213.0459,3593.0
2024-02-20 13:30:00,216.18,216.21,216.03,216.2,3034.0,213.0065,213.036,212.8587,213.0262,3034.0
2024-02-20 13:35:00,216.13,216.2,216.01,216.04,4525.0,212.9572,213.0262,212.839,212.8685,4525.0
2024-02-20 13:40:00,215.99,216.34,215.98,216.34,4028.0,212.8193,213.1641,212.8094,213.1641,4028.0
2024-02-20 13:45:00,216.36,216.36,216.25,216.25,2459.0,213.1838,213.1838,213.0755,213.0755,2459.0
2024-02-20 13:50:00,216.27,216.41,216.17,216.17,3856.0,213.0952,213.2331,212.9966,212.9966,3856.0
2024-02-20 13:55:00,216.19,216.32,216.12,216.31,4274.0,213.0163,213.1444,212.9474,213.1346,4274.0
2024-02-20 14:00:00,216.28,216.36,216.21,216.24,2821.0,213.105,213.1838,213.036,213.0656,2821.0
2024-02-20 14:05:00,216.23,216.47,216.2,216.35,7500.0,213.0557,213.2922,213.0262,213.174,7500.0
2024-02-20 14:10:00,216.38,216.4,216.12,216.24,4592.0,213.2035,213.2233,212.9474,213.0656,4592.0
2024-02-20 14:15:00,216.25,216.37,216.14,216.37,3446.0,213.0755,213.1937,212.9671,213.1937,3446.0
2024-02-20 14:20:00,216.42,216.51,216.27,216.51,4032.0,213.243,213.3316,213.0952,213.3316,4032.0
2024-02-20 14:25:00,216.45,216.63,216.44,216.63,2819.0,213.2725,213.4499,213.2627,213.4499,2819.0
2024-02-20 14:30:00,216.63,216.63,216.52,216.62,4630.0,213.4499,213.4499,213.3415,213.44,4630.0
2024-02-20 14:35:00,216.56,216.57,216.47,216.51,2616.0,213.3809,213.3908,213.2922,213.3316,2616.0
2024-02-20 14:40:00,216.52,216.64,216.46,216.54,5254.0,213.3415,213.4597,213.2824,213.3612,5254.0
2024-02-20 14:45:00,216.56,216.71,216.55,216.69,4598.0,213.3809,213.5287,213.371,213.509,4598.0
2024-02-20 14:50:00,216.71,216.87,216.66,216.76,3241.0,213.5287,213.6864,213.4794,213.578,3241.0
2024-02-20 14:55:00,216.8,216.91,216.79,216.82,6305.0,213.6174,213.7258,213.6075,213.6371,6305.0
2024-02-20 15:00:00,216.84,216.86,216.63,216.66,5361.0,213.6568,213.6765,213.4499,213.4794,5361.0
2024-02-20 15:05:00,216.66,216.74,216.62,216.63,3216.0,213.4794,213.5583,213.44,213.4499,3216.0
2024-02-20 15:10:00,216.65,216.65,216.44,216.48,4842.0,213.4696,213.4696,213.2627,213.3021,4842.0
2024-02-20 15:15:00,216.48,216.49,216.31,216.48,3644.0,213.3021,213.3119,213.1346,213.3021,3644.0
2024-02-20 15:20:00,216.48,216.58,216.46,216.53,4837.0,213.3021,213.4006,213.2824,213.3513,4837.0
2024-02-20 15:25:00,216.55,216.65,216.53,216.58,4290.0,213.371,213.4696,213.3513,213.4006,4290.0
2024-02-20 15:30:00,216.6,216.6,215.94,216.07,11185.0,213.4203,213.4203,212.77,212.8981,11185.0
2024-02-20 15:35:00,216.03,216.09,215.79,215.96,12145.0,212.8587,212.9178,212.6222,212.7897,12145.0
2024-02-20 15:40:00,215.95,216.15,215.83,215.9,11118.0,212.7799,212.9769,212.6616,212.7306,11118.0
2024-02-20 15:45:00,215.9,216.12,215.82,216.09,17075.0,212.7306,212.9474,212.6518,212.9178,17075.0
2024-02-20 15:50:00,216.13,216.33,215.92,216.08,18716.0,212.9572,213.1543,212.7503,212.9079,18716.0
2024-02-20 15:55:00,216.12,216.55,216.02,216.5,70178.0,212.9474,213.371,212.8488,213.3218,70178.0
2024-02-21 09:30:00,217.31,217.31,216.5,217.11,23807.0,214.1199,214.1199,213.3218,213.9228,23807.0
2024-02-21 09:35:00,217.09,217.91,217.07,217.83,4442.0,213.9031,214.7111,213.8834,214.6323,4442.0
2024-02-21 09:40:00,217.83,217.83,217.3,217.54,4684.0,214.6323,214.6323,214.11,214.3465,4684.0
2024-02-21 09:45:00,217.49,217.7,217.28,217.37,2955.0,214.2972,214.5042,214.0903,214.179,2955.0
2024-02-21 09:50:00,217.41,217.41,216.7,216.83,5773.0,214.2184,214.2184,213.5188,213.6469,5773.0
2024-02-21 09:55:00,216.93,217.35,216.92,217.34,12515.0,213.7455,214.1593,213.7356,214.1495,12515.0
2024-02-21 10:00:00,217.32,217.59,217.16,217.55,8717.0,214.1297,214.3958,213.9721,214.3564,8717.0
2024-02-21 10:05:00,217.55,217.55,217.04,217.11,14122.0,214.3564,214.3564,213.8539,213.9228,14122.0
2024-02-21 10:10:00,217.02,217.17,216.87,217.13,7499.0,213.8341,213.9819,213.6864,213.9425,7499.0
2024-02-21 10:15:00,217.07,217.13,216.85,216.88,6301.0,213.8834,213.9425,213.6666,213.6962,6301.0
2024-02-21 10:20:00,216.98,217.09,216.85,216.85,6138.0,213.7947,213.9031,213.6666,213.6666,6138.0
2024-02-21 10:25:00,216.89,217.02,216.7,216.81,4527.0,213.7061,213.8341,213.5188,213.6272,4527.0
2024-02-21 10:30:00,216.7,216.7,216.22,216.29,5976.0,213.5188,213.5188,213.0459,213.1149,5976.0
2024-02-21 10:35:00,216.31,216.35,215.99,216.28,4763.0,213.1346,213.174,212.8193,213.105,4763.0
2024-02-21 10:40:00,216.35,216.39,216.3,216.38,2775.0,213.174,213.2134,213.1247,213.2035,2775.0
2024-02-21 10:45:00,216.25,216.28,216.05,216.17,7941.0,213.0755,213.105,212.8784,212.9966,7941.0
2024-02-21 10:50:00,216.19,216.24,216.1,216.1,5267.0,213.0163,213.0656,212.9277,212.9277,5267.0
2024-02-21 10:55:00,216.12,216.2,216.0,216.0,3001.0,212.9474,213.0262,212.8291,212.8291,3001.0
2024-02-21 11:00:00,215.95,216.04,215.89,216.04,6319.0,212.7799,212.8685,212.7207,212.8685,6319.0
2024-02-21 11:05:00,216.02,216.11,216.01,216.1,1913.0,212.8488,212.9375,212.839,212.9277,1913.0
2024-02-21 11:10:00,216.09,216.25,216.06,216.14,3302.0,212.9178,213.0755,212.8882,212.9671,3302.0
2024-02-21 11:15:00,216.24,216.26,216.01,216.02,3990.0,213.0656,213.0853,212.839,212.8488,3990.0
2024-02-21 11:20:00,216.06,216.06,215.58,215.65,3466.0,212.8882,212.8882,212.4153,212.4843,3466.0
2024-02-21 11:25:00,215.61,215.78,215.41,215.77,11869.0,212.4448,212.6124,212.2478,212.6025,11869.0
2024-02-21 11:30:00,215.78,216.06,215.72,215.94,4273.0,212.6124,212.8882,212.5532,212.77,4273.0
2024-02-21 11:35:00,215.9,215.92,215.69,215.74,1084.0,212.7306,212.7503,212.5237,212.5729,1084.0
2024-02-21 11:40:00,215.69,216.16,215.68,216.13,5350.0,212.5237,212.9868,212.5138,212.9572,5350.0
2024-02-21 11:45:00,216.16,216.3,216.11,216.11,3091.0,212.9868,213.1247,212.9375,212.9375,3091.0
2024-02-21 11:50:00,216.04,216.2,216.03,216.1,5964.0,212.8685,213.0262,212.8587,212.9277,5964.0
2024-02-21 11:55:00,216.12,216.25,216.05,216.05,2822.0,212.9474,213.0755,212.8784,212.8784,2822.0
2024-02-21 12:00:00,216.12,216.22,216.11,216.2,4385.0,212.9474,213.0459,212.9375,213.0262,4385.0
2024-02-21 12:05:00,216.14,216.14,216.04,216.06,2083.0,212.9671,212.9671,212.8685,212.8882,2083.0
2024-02-21 12:10:00,216.1,216.26,216.06,216.26,5479.0,212.9277,213.0853,212.8882,213.0853,5479.0
2024-02-21 12:15:00,216.26,216.3,216.13,216.3,2363.0,213.0853,213.1247,212.9572,213.1247,2363.0
2024-02-21 12:20:00,216.28,216.36,216.26,216.34,7096.0,213.105,213.1838,213.0853,213.1641,7096.0
2024-02-21 12:25:00,216.32,216.32,216.19,216.19,2830.0,213.1444,213.1444,213.0163,213.0163,2830.0
2024-02-21 12:30:00,216.16,216.23,216.14,216.17,4314.0,212.9868,213.0557,212.9671,212.9966,4314.0
2024-02-21 12:35:00,216.15,216.3,216.1,216.23,10543.0,212.9769,213.1247,212.9277,213.0557,10543.0
2024-02-21 12:40:00,216.28,216.28,216.0,216.0,1790.0,213.105,213.105,212.8291,212.8291,1790.0
2024-02-21 12:45:00,215.92,216.15,215.91,216.15,4624.0,212.7503,212.9769,212.7404,212.9769,4624.0
2024-02-21 12:50:00,216.16,216.26,216.04,216.23,3773.0,212.9868,213.0853,212.8685,213.0557,3773.0
2024-02-21 12:55:00,216.21,216.24,216.13,216.21,2016.0,213.036,213.0656,212.9572,213.036,2016.0
2024-02-21 13:00:00,216.16,216.16,215.71,215.95,6896.0,212.9868,212.9868,212.5434,212.7799,6896.0
2024-02-21 13:05:00,215.91,215.92,215.83,215.86,2005.0,212.7404,212.7503,212.6616,212.6912,2005.0
2024-02-21 13:10:00,215.89,216.12,215.83,216.12,5813.0,212.7207,212.9474,212.6616,212.9474,5813.0
2024-02-21 13:15:00,216.12,216.45,216.12,216.41,8568.0,212.9474,213.2725,212.9474,213.2331,8568.0
2024-02-21 13:20:00,216.4,216.49,216.39,216.49,4064.0,213.2233,213.3119,213.2134,213.3119,4064.0
2024-02-21 13:25:00,216.48,216.49,216.34,216.48,2273.0,213.3021,213.3119,213.1641,213.3021,2273.0
2024-02-21 13:30:00,216.43,216.5,216.32,216.49,4471.0,213.2528,213.3218,213.1444,213.3119,4471.0
2024-02-21 13:35:00,216.51,216.65,216.5,216.65,4920.0,213.3316,213.4696,213.3218,213.4696,4920.0
2024-02-21 13:40:00,216.7,216.7,216.59,216.59,4560.0,213.5188,213.5188,213.4105,213.4105,4560.0
2024-02-21 13:45:00,216.56,216.63,216.55,216.61,4678.0,213.3809,213.4499,213.371,213.4302,4678.0
2024-02-21 13:50:00,216.63,216.68,216.59,216.61,4387.0,213.4499,213.4991,213.4105,213.4302,4387.0
2024-02-21 13:55:00,216.62,216.71,216.56,216.63,6558.0,213.44,213.5287,213.3809,213.4499,6558.0
2024-02-21 14:00:00,216.6,216.84,216.38,216.63,8798.0,213.4203,213.6568,213.2035,213.4499,8798.0
2024-02-21 14:05:00,216.64,216.69,216.53,216.56,1488.0,213.4597,213.509,213.3513,213.3809,1488.0
2024-02-21 14:10:00,216.56,216.66,216.45,216.48,7411.0,213.3809,213.4794,213.2725,213.3021,7411.0
2024-02-21 14:15:00,216.45,216.48,216.25,216.26,12870.0,213.2725,213.3021,213.0755,213.0853,12870.0
2024-02-21 14:20:00,216.24,216.34,216.2,216.32,6030.0,213.0656,213.1641,213.0262,213.1444,6030.0
2024-02-21 14:25:00,216.25,216.36,216.14,216.36,6147.0,213.0755,213.1838,212.9671,213.1838,6147.0
2024-02-21 14:30:00,216.39,216.39,216.23,216.23,2779.0,213.2134,213.2134,213.0557,213.0557,2779.0
2024-02-21 14:35:00,216.26,216.32,216.06,216.1,4004.0,213.0853,213.1444,212.8882,212.9277,4004.0
2024-02-21 14:40:00,216.08,216.17,216.05,216.06,4787.0,212.9079,212.9966,212.8784,212.8882,4787.0
2024-02-21 14:45:00,216.06,216.19,215.9,216.03,7755.0,212.8882,213.0163,212.7306,212.8587,7755.0
2024-02-21 14:50:00,216.03,216.04,215.91,215.94,2316.0,212.8587,212.8685,212.7404,212.77,2316.0
2024-02-21 14:55:00,215.99,216.11,215.99,216.06,6514.0,212.8193,212.9375,212.8193,212.8882,6514.0
2024-02-21 15:00:00,216.05,216.22,216.02,216.14,5999.0,212.8784,213.0459,212.8488,212.9671,5999.0
2024-02-21 15:05:00,216.14,216.2,216.09,216.15,5445.0,212.9671,213.0262,212.9178,212.9769,5445.0
2024-02-21 15:10:00,216.16,216.17,216.1,216.13,3342.0,212.9868,212.9966,212.9277,212.9572,3342.0
2024-02-21 15:15:00,216.11,216.12,215.98,216.03,7108.0,212.9375,212.9474,212.8094,212.8587,7108.0
2024-02-21 15:20:00,215.99,216.0,215.57,215.58,20172.0,212.8193,212.8291,212.4054,212.4153,20172.0
2024-02-21 15:25:00,215.58,215.91,215.58,215.88,15156.0,212.4153,212.7404,212.4153,212.7109,15156.0
2024-02-21 15:30:00,215.86,216.15,215.79,216.06,6803.0,212.6912,212.9769,212.6222,212.8882,6803.0
2024-02-21 15:35:00,216.06,216.41,216.06,216.24,8892.0,212.8882,213.2331,212.8882,213.0656,8892.0
2024-02-21 15:40:00,216.23,216.4,216.22,216.31,9929.0,213.0557,213.2233,213.0459,213.1346,9929.0
2024-02-21 15:45:00,216.26,216.44,216.21,216.44,14639.0,213.0853,213.2627,213.036,213.2627,14639.0
2024-02-21 15:50:00,216.46,216.9,216.46,216.89,17809.0,213.2824,213.7159,213.2824,213.7061,17809.0
2024-02-21 15:55:00,216.91,217.17,216.85,216.95,64658.0,213.7258,213.9819,213.6666,213.7652,64658.0
2024-02-22 09:30:00,217.99,218.74,217.95,218.17,21364.0,214.7899,215.5289,214.7505,214.9673,21364.0
2024-02-22 09:35:00,217.98,217.98,217.44,217.96,1846.0,214.7801,214.7801,214.248,214.7603,1846.0
2024-02-22 09:40:00,217.83,217.84,217.23,217.23,5687.0,214.6323,214.6421,214.0411,214.0411,5687.0
2024-02-22 09:45:00,217.51,217.83,217.29,217.83,4156.0,214.317,214.6323,214.1002,214.6323,4156.0
2024-02-22 09:50:00,217.73,218.21,217.73,217.98,4050.0,214.5337,215.0067,214.5337,214.7801,4050.0
2024-02-22 09:55:00,217.99,218.21,217.86,218.08,13235.0,214.7899,215.0067,214.6618,214.8786,13235.0
2024-02-22 10:00:00,218.14,218.85,218.09,218.74,9810.0,214.9377,215.6373,214.8884,215.5289,9810.0
2024-02-22 10:05:00,218.74,218.74,218.29,218.56,6435.0,215.5289,215.5289,215.0855,215.3515,6435.0
2024-02-22 10:10:00,218.67,218.87,218.32,218.32,7045.0,215.4599,215.657,215.1151,215.1151,7045.0
2024-02-22 10:15:00,218.31,218.79,218.31,218.72,3277.0,215.1052,215.5782,215.1052,215.5092,3277.0
2024-02-22 10:20:00,218.68,218.68,218.39,218.5,4380.0,215.4698,215.4698,215.184,215.2924,4380.0
2024-02-22 10:25:00,218.5,218.65,218.37,218.59,6949.0,215.2924,215.4402,215.1643,215.3811,6949.0
2024-02-22 10:30:00,218.46,218.78,218.46,218.78,2985.0,215.253,215.5683,215.253,215.5683,2985.0
2024-02-22 10:35:00,218.79,218.91,218.74,218.82,4217.0,215.5782,215.6964,215.5289,215.6077,4217.0
2024-02-22 10:40:00,218.86,218.94,218.82,218.87,1400.0,215.6471,215.726,215.6077,215.657,1400.0
2024-02-22 10:45:00,218.81,218.81,218.68,218.72,2399.0,215.5979,215.5979,215.4698,215.5092,2399.0
2024-02-22 10:50:00,218.74,218.91,218.73,218.85,3125.0,215.5289,215.6964,215.519,215.6373,3125.0
2024-02-22 10:55:00,218.91,218.91,218.71,218.81,4874.0,215.6964,215.6964,215.4993,215.5979,4874.0
2024-02-22 11:00:00,218.86,218.87,218.8,218.84,3288.0,215.6471,215.657,215.588,215.6274,3288.0
2024-02-22 11:05:00,218.84,218.91,218.8,218.88,3024.0,215.6274,215.6964,215.588,215.6668,3024.0
2024-02-22 11:10:00,218.94,219.23,218.93,219.19,13022.0,215.726,216.0117,215.7161,215.9723,13022.0
2024-02-22 11:15:00,219.16,219.18,219.01,219.17,2151.0,215.9427,215.9624,215.7949,215.9526,2151.0
2024-02-22 11:20:00,219.09,219.1,218.88,218.94,2714.0,215.8738,215.8836,215.6668,215.726,2714.0
2024-02-22 11:25:00,218.96,218.96,218.76,218.91,1910.0,215.7457,215.7457,215.5486,215.6964,1910.0
2024-02-22 11:30:00,218.95,219.21,218.95,219.03,3095.0,215.7358,215.992,215.7358,215.8146,3095.0
2024-02-22 11:35:00,219.02,219.07,218.98,219.07,900.0,215.8048,215.8541,215.7654,215.8541,900.0
2024-02-22 11:40:00,219.06,219.15,219.01,219.09,721.0,215.8442,215.9329,215.7949,215.8738,721.0
2024-02-22 11:45:00,219.09,219.27,219.01,219.01,6110.0,215.8738,216.0511,215.7949,215.7949,6110.0
2024-02-22 11:50:00,219.06,219.11,218.91,219.0,1841.0,215.8442,215.8935,215.6964,215.7851,1841.0
2024-02-22 11:55:00,219.04,219.04,218.79,218.79,6747.0,215.8245,215.8245,215.5782,215.5782,6747.0
2024-02-22 12:00:00,218.83,218.83,218.61,218.65,2088.0,215.6176,215.6176,215.4008,215.4402,2088.0
2024-02-22 12:05:00,218.68,218.74,218.63,218.63,2415.0,215.4698,215.5289,215.4205,215.4205,2415.0
2024-02-22 12:10:00,218.56,218.63,218.46,218.57,13104.0,215.3515,215.4205,215.253,215.3614,13104.0
2024-02-22 12:15:00,218.61,218.61,218.44,218.45,6200.0,215.4008,215.4008,215.2333,215.2432,6200.0
2024-02-22 12:20:00,218.44,218.58,218.4,218.53,4680.0,215.2333,215.3712,215.1939,215.322,4680.0
2024-02-22 12:25:00,218.57,218.59,218.51,218.53,2801.0,215.3614,215.3811,215.3023,215.322,2801.0
2024-02-22 12:30:00,218.59,218.68,218.53,218.59,3414.0,215.3811,215.4698,215.322,215.3811,3414.0
2024-02-22 12:35:00,218.73,219.13,218.66,219.11,6388.0,215.519,215.9132,215.4501,215.8935,6388.0
2024-02-22 12:40:00,219.21,219.21,219.0,219.17,1978.0,215.992,215.992,215.7851,215.9526,1978.0
2024-02-22 12:45:00,219.08,219.14,218.99,219.01,2476.0,215.8639,215.923,215.7752,215.7949,2476.0
2024-02-22 12:50:00,219.12,219.12,218.96,219.09,6496.0,215.9033,215.9033,215.7457,215.8738,6496.0
2024-02-22 12:55:00,219.21,219.3,219.18,219.18,3352.0,215.992,216.0807,215.9624,215.9624,3352.0
2024-02-22 13:00:00,219.18,219.2,219.12,219.2,3702.0,215.9624,215.9821,215.9033,215.9821,3702.0
2024-02-22 13:05:00,219.16,219.26,219.16,219.17,2472.0,215.9427,216.0413,215.9427,215.9526,2472.0
2024-02-22 13:10:00,219.15,219.15,219.0,219.06,5400.0,215.9329,215.9329,215.7851,215.8442,5400.0
2024-02-22 13:15:00,218.97,219.3,218.97,219.24,6142.0,215.7555,216.0807,215.7555,216.0216,6142.0
2024-02-22 13:20:00,219.25,219.41,219.24,219.39,3357.0,216.0314,216.1891,216.0216,216.1694,3357.0
2024-02-22 13:25:00,219.45,219.67,219.45,219.49,3638.0,216.2285,216.4452,216.2285,216.2679,3638.0
2024-02-22 13:30:00,219.61,219.61,219.46,219.61,4796.0,216.3861,216.3861,216.2383,216.3861,4796.0
2024-02-22 13:35:00,219.59,219.75,219.53,219.75,4287.0,216.3664,216.5241,216.3073,216.5241,4287.0
2024-02-22 13:40:00,219.77,219.79,219.69,219.72,1850.0,216.5438,216.5635,216.465,216.4945,1850.0
2024-02-22 13:45:00,219.71,219.78,219.67,219.67,1976.0,216.4847,216.5536,216.4452,216.4452,1976.0
2024-02-22 13:50:00,219.66,219.66,219.39,219.59,3091.0,216.4354,216.4354,216.1694,216.3664,3091.0
2024-02-22 13:55:00,219.61,219.65,219.59,219.59,1965.0,216.3861,216.4255,216.3664,216.3664,1965.0
2024-02-22 14:00:00,219.65,219.97,219.65,219.94,5065.0,216.4255,216.7408,216.4255,216.7113,5065.0
2024-02-22 14:05:00,219.99,220.13,219.97,220.09,18729.0,216.7605,216.8985,216.7408,216.8591,18729.0
2024-02-22 14:10:00,220.15,220.16,220.05,220.13,2141.0,216.9182,216.9281,216.8197,216.8985,2141.0
2024-02-22 14:15:00,220.19,220.42,220.15,220.34,4112.0,216.9576,217.1842,216.9182,217.1054,4112.0
2024-02-22 14:20:00,220.26,220.48,220.25,220.43,2000.0,217.0266,217.2434,217.0167,217.1941,2000.0
2024-02-22 14:25:00,220.51,220.61,220.51,220.56,655.0,217.2729,217.3714,217.2729,217.3222,655.0
2024-02-22 14:30:00,220.66,220.67,220.38,220.46,4370.0,217.4207,217.4306,217.1448,217.2236,4370.0
2024-02-22 14:35:00,220.38,220.47,220.35,220.35,2920.0,217.1448,217.2335,217.1153,217.1153,2920.0
2024-02-22 14:40:00,220.33,220.44,220.27,220.44,2402.0,217.0956,217.2039,217.0364,217.2039,2402.0
2024-02-22 14:45:00,220.37,220.37,220.2,220.2,600.0,217.135,217.135,216.9675,216.9675,600.0
2024-02-22 14:50:00,220.23,220.25,220.15,220.25,4680.0,216.997,217.0167,216.9182,217.0167,4680.0
2024-02-22 14:55:00,220.22,220.26,220.07,220.15,4373.0,216.9872,217.0266,216.8394,216.9182,4373.0
2024-02-22 15:00:00,220.16,220.51,220.14,220.48,8954.0,216.9281,217.2729,216.9083,217.2434,8954.0
2024-02-22 15:05:00,220.5,220.59,220.43,220.43,1603.0,217.2631,217.3517,217.1941,217.1941,1603.0
2024-02-22 15:10:00,220.4,220.65,220.29,220.5,6710.0,217.1645,217.4109,217.0561,217.2631,6710.0
2024-02-22 15:15:00,220.51,220.7,220.5,220.67,2977.0,217.2729,217.4601,217.2631,217.4306,2977.0
2024-02-22 15:20:00,220.66,220.74,220.63,220.69,3372.0,217.4207,217.4995,217.3912,217.4503,3372.0
2024-02-22 15:25:00,220.69,220.72,220.52,220.55,3749.0,217.4503,217.4798,217.2828,217.3123,3749.0
2024-02-22 15:30:00,220.49,220.49,220.3,220.36,4419.0,217.2532,217.2532,217.066,217.1251,4419.0
2024-02-22 15:35:00,220.31,220.44,220.3,220.44,4520.0,217.0759,217.2039,217.066,217.2039,4520.0
2024-02-22 15:40:00,220.52,220.65,220.4,220.4,4436.0,217.2828,217.4109,217.1645,217.1645,4436.0
2024-02-22 15:45:00,220.3,220.43,220.18,220.43,8851.0,217.066,217.1941,216.9478,217.1941,8851.0
2024-02-22 15:50:00,220.38,220.41,220.08,220.26,14703.0,217.1448,217.1744,216.8492,217.0266,14703.0
2024-02-22 15:55:00,220.3,220.45,219.64,219.69,121562.0,217.066,217.2138,216.4157,216.465,121562.0
2024-02-23 09:30:00,219.98,220.0,219.12,219.56,26586.0,216.7507,216.7704,215.9033,216.3369,26586.0
2024-02-23 09:35:00,219.73,220.18,218.5,219.12,9721.0,216.5044,216.9478,215.2924,215.9033,9721.0
2024-02-23 09:40:00,219.0,219.83,218.43,219.71,15723.0,215.7851,216.6029,215.2234,216.4847,15723.0
2024-02-23 09:45:00,219.53,219.93,219.39,219.78,9961.0,216.3073,216.7014,216.1694,216.5536,9961.0
2024-02-23 09:50:00,219.69,220.28,219.69,220.21,4119.0,216.465,217.0463,216.465,216.9773,4119.0
2024-02-23 09:55:00,220.12,220.52,219.71,220.52,7086.0,216.8886,217.2828,216.4847,217.2828,7086.0
2024-02-23 10:00:00,220.52,220.52,219.99,220.0,2660.0,217.2828,217.2828,216.7605,216.7704,2660.0
2024-02-23 10:05:00,220.18,220.28,219.97,220.05,2012.0,216.9478,217.0463,216.7408,216.8197,2012.0
2024-02-23 10:10:00,220.32,220.52,220.01,220.4,6826.0,217.0857,217.2828,216.7803,217.1645,6826.0
2024-02-23 10:15:00,220.26,220.57,220.21,220.4,4313.0,217.0266,217.332,216.9773,217.1645,4313.0
2024-02-23 10:20:00,220.34,220.42,220.21,220.33,3004.0,217.1054,217.1842,216.9773,217.0956,3004.0
2024-02-23 10:25:00,220.41,220.75,220.4,220.73,5045.0,217.1744,217.5094,217.1645,217.4897,5045.0
2024-02-23 10:30:00,220.79,220.79,220.49,220.49,5879.0,217.5488,217.5488,217.2532,217.2532,5879.0
2024-02-23 10:35:00,220.55,220.73,220.54,220.73,1973.0,217.3123,217.4897,217.3025,217.4897,1973.0
2024-02-23 10:40:00,220.67,220.75,220.56,220.62,2958.0,217.4306,217.5094,217.3222,217.3813,2958.0
2024-02-23 10:45:00,220.7,220.78,220.58,220.67,1860.0,217.4601,217.539,217.3419,217.4306,1860.0
2024-02-23 10:50:00,220.64,220.7,220.53,220.7,4047.0,217.401,217.4601,217.2926,217.4601,4047.0
2024-02-23 10:55:00,220.62,220.72,220.47,220.67,7276.0,217.3813,217.4798,217.2335,217.4306,7276.0
2024-02-23 11:00:00,220.67,220.71,220.59,220.65,6337.0,217.4306,217.47,217.3517,217.4109,6337.0
2024-02-23 11:05:00,220.71,220.99,220.67,220.9,21623.0,217.47,217.7459,217.4306,217.6572,21623.0
2024-02-23 11:10:00,220.88,220.93,220.78,220.84,5836.0,217.6375,217.6867,217.539,217.5981,5836.0
2024-02-23 11:15:00,220.84,221.26,220.79,221.26,24189.0,217.5981,218.0119,217.5488,218.0119,24189.0
2024-02-23 11:20:00,221.27,221.31,221.14,221.15,3954.0,218.0218,218.0612,217.8937,217.9035,3954.0
2024-02-23 11:25:00,221.17,221.28,221.12,221.22,3000.0,217.9232,218.0316,217.874,217.9725,3000.0
2024-02-23 11:30:00,221.23,221.23,221.03,221.1,4229.0,217.9823,217.9823,217.7853,217.8543,4229.0
2024-02-23 11:35:00,221.1,221.24,221.02,221.18,2726.0,217.8543,217.9922,217.7754,217.9331,2726.0
2024-02-23 11:40:00,221.2,221.24,221.14,221.18,3258.0,217.9528,217.9922,217.8937,217.9331,3258.0
2024-02-23 11:45:00,221.16,221.27,221.16,221.25,900.0,217.9134,218.0218,217.9134,218.0021,900.0
2024-02-23 11:50:00,221.28,221.3,221.14,221.29,3098.0,218.0316,218.0513,217.8937,218.0415,3098.0
2024-02-23 11:55:00,221.31,221.43,221.1,221.4,6837.0,218.0612,218.1794,217.8543,218.1499,6837.0
2024-02-23 12:00:00,221.49,221.77,221.48,221.7,5660.0,218.2385,218.5144,218.2287,218.4454,5660.0
2024-02-23 12:05:00,221.71,222.08,221.71,222.03,6298.0,218.4553,218.8199,218.4553,218.7706,6298.0
2024-02-23 12:10:00,222.03,222.2,221.98,222.2,7058.0,218.7706,218.9381,218.7213,218.9381,7058.0
2024-02-23 12:15:00,222.17,222.2,221.88,221.9,8754.0,218.9085,218.9381,218.6228,218.6425,8754.0
2024-02-23 12:20:00,221.97,222.16,221.86,221.86,5529.0,218.7115,218.8987,218.6031,218.6031,5529.0
2024-02-23 12:25:00,221.97,222.13,221.93,222.13,6932.0,218.7115,218.8691,218.6721,218.8691,6932.0
2024-02-23 12:30:00,222.12,222.42,222.08,222.32,6198.0,218.8593,219.1549,218.8199,219.0563,6198.0
2024-02-23 12:35:00,222.26,222.31,222.11,222.13,6000.0,218.9972,219.0465,218.8494,218.8691,6000.0
2024-02-23 12:40:00,222.13,222.17,221.68,221.68,5346.0,218.8691,218.9085,218.4257,218.4257,5346.0
2024-02-23 12:45:00,221.98,222.01,221.92,221.95,600.0,218.7213,218.7509,218.6622,218.6918,600.0
2024-02-23 12:50:00,221.87,221.87,221.75,221.75,2006.0,218.613,218.613,218.4947,218.4947,2006.0
2024-02-23 12:55:00,221.84,221.95,221.8,221.95,1746.0,218.5834,218.6918,218.544,218.6918,1746.0
2024-02-23 13:00:00,221.93,221.93,221.73,221.73,2582.0,218.6721,218.6721,218.475,218.475,2582.0
2024-02-23 13:05:00,221.81,221.98,221.74,221.98,1229.0,218.5538,218.7213,218.4849,218.7213,1229.0
2024-02-23 13:10:00,221.93,222.05,221.91,221.97,1359.0,218.6721,218.7903,218.6524,218.7115,1359.0
2024-02-23 13:15:00,222.02,222.13,221.96,222.13,1000.0,218.7607,218.8691,218.7016,218.8691,1000.0
2024-02-23 13:20:00,222.06,222.17,222.0,222.09,1530.0,218.8002,218.9085,218.741,218.8297,1530.0
2024-02-23 13:25:00,222.0,222.17,222.0,222.09,2972.0,218.741,218.9085,218.741,218.8297,2972.0
2024-02-23 13:30:00,222.03,222.41,222.02,222.41,3966.0,218.7706,219.145,218.7607,219.145,3966.0
2024-02-23 13:35:00,222.33,222.41,222.2,222.23,5677.0,219.0662,219.145,218.9381,218.9677,5677.0
2024-02-23 13:40:00,222.12,222.26,222.01,222.03,2707.0,218.8593,218.9972,218.7509,218.7706,2707.0
2024-02-23 13:45:00,222.06,222.06,222.0,222.01,300.0,218.8002,218.8002,218.741,218.7509,300.0
2024-02-23 13:50:00,222.05,222.09,221.91,221.97,4729.0,218.7903,218.8297,218.6524,218.7115,4729.0
2024-02-23 13:55:00,222.02,222.02,221.89,221.99,1913.0,218.7607,218.7607,218.6327,218.7312,1913.0
2024-02-23 14:00:00,221.89,221.96,221.79,221.9,2616.0,218.6327,218.7016,218.5341,218.6425,2616.0
2024-02-23 14:05:00,221.83,222.08,221.81,221.91,3295.0,218.5735,218.8199,218.5538,218.6524,3295.0
2024-02-23 14:10:00,221.83,221.9,221.76,221.9,1490.0,218.5735,218.6425,218.5046,218.6425,1490.0
2024-02-23 14:15:00,221.89,221.89,221.79,221.87,935.0,218.6327,218.6327,218.5341,218.613,935.0
2024-02-23 14:20:00,221.81,221.85,221.59,221.59,3991.0,218.5538,218.5932,218.3371,218.3371,3991.0
2024-02-23 14:25:00,221.66,221.73,221.61,221.73,1854.0,218.406,218.475,218.3568,218.475,1854.0
2024-02-23 14:30:00,221.78,221.81,221.76,221.76,2157.0,218.5243,218.5538,218.5046,218.5046,2157.0
2024-02-23 14:35:00,221.74,221.8,221.71,221.8,1981.0,218.4849,218.544,218.4553,218.544,1981.0
2024-02-23 14:40:00,221.75,221.92,221.75,221.87,2700.0,218.4947,218.6622,218.4947,218.613,2700.0
2024-02-23 14:45:00,221.86,221.96,221.85,221.95,1793.0,218.6031,218.7016,218.5932,218.6918,1793.0
2024-02-23 14:50:00,221.95,222.12,221.86,222.08,3372.0,218.6918,218.8593,218.6031,218.8199,3372.0
2024-02-23 14:55:00,222.18,222.22,222.03,222.1,1909.0,218.9184,218.9578,218.7706,218.8396,1909.0
2024-02-23 15:00:00,222.14,222.21,222.03,222.16,2106.0,218.879,218.948,218.7706,218.8987,2106.0
2024-02-23 15:05:00,222.16,222.24,221.99,222.06,3122.0,218.8987,218.9775,218.7312,218.8002,3122.0
2024-02-23 15:10:00,222.06,222.09,221.98,222.06,6523.0,218.8002,218.8297,218.7213,218.8002,6523.0
2024-02-23 15:15:00,222.06,222.14,222.05,222.1,2909.0,218.8002,218.879,218.7903,218.8396,2909.0
2024-02-23 15:20:00,222.09,222.09,221.98,222.03,2614.0,218.8297,218.8297,218.7213,218.7706,2614.0
2024-02-23 15:25:00,222.05,222.19,222.0,222.13,5696.0,218.7903,218.9283,218.741,218.8691,5696.0
2024-02-23 15:30:00,222.17,222.29,222.1,222.16,5458.0,218.9085,219.0268,218.8396,218.8987,5458.0
2024-02-23 15:35:00,222.24,222.27,222.15,222.23,4412.0,218.9775,219.0071,218.8888,218.9677,4412.0
2024-02-23 15:40:00,222.23,222.29,222.02,222.02,5130.0,218.9677,219.0268,218.7607,218.7607,5130.0
2024-02-23 15:45:00,222.08,222.4,221.96,222.34,9222.0,218.8199,219.1352,218.7016,219.0761,9222.0
2024-02-23 15:50:00,222.34,222.49,222.29,222.34,25077.0,219.0761,219.2238,219.0268,219.0761,25077.0
2024-02-23 15:55:00,222.37,222.46,222.14,222.26,137414.0,219.1056,219.1943,218.879,218.9972,137414.0
2024-02-26 09:30:00,222.0,222.1,221.74,221.95,13315.0,218.741,218.8396,218.4849,218.6918,13315.0
2024-02-26 09:35:00,222.11,222.27,221.54,221.54,1844.0,218.8494,219.0071,218.2878,218.2878,1844.0
2024-02-26 09:40:00,221.36,221.49,221.27,221.49,3401.0,218.1104,218.2385,218.0218,218.2385,3401.0
2024-02-26 09:45:00,221.39,221.56,221.17,221.31,2618.0,218.14,218.3075,217.9232,218.0612,2618.0
2024-02-26 09:50:00,221.42,221.63,221.39,221.42,4089.0,218.1696,218.3765,218.14,218.1696,4089.0
2024-02-26 09:55:00,221.39,222.21,221.2,221.86,4039.0,218.14,218.948,217.9528,218.6031,4039.0
2024-02-26 10:00:00,221.86,221.86,221.26,221.35,3821.0,218.6031,218.6031,218.0119,218.1006,3821.0
2024-02-26 10:05:00,221.35,221.68,221.35,221.56,2420.0,218.1006,218.4257,218.1006,218.3075,2420.0
2024-02-26 10:10:00,221.65,221.69,221.51,221.59,1024.0,218.3962,218.4356,218.2582,218.3371,1024.0
2024-02-26 10:15:00,221.5,221.5,221.02,221.03,5842.0,218.2484,218.2484,217.7754,217.7853,5842.0
2024-02-26 10:20:00,221.0,221.29,220.91,221.29,2408.0,217.7557,218.0415,217.667,218.0415,2408.0
2024-02-26 10:25:00,221.21,221.44,221.2,221.44,2436.0,217.9626,218.1893,217.9528,218.1893,2436.0
2024-02-26 10:30:00,221.46,221.5,221.32,221.43,1721.0,218.209,218.2484,218.071,218.1794,1721.0
2024-02-26 10:35:00,221.55,221.81,221.54,221.7,5785.0,218.2976,218.5538,218.2878,218.4454,5785.0
2024-02-26 10:40:00,221.7,221.7,221.64,221.68,1648.0,218.4454,218.4454,218.3863,218.4257,1648.0
2024-02-26 10:45:00,221.7,221.7,221.47,221.48,2131.0,218.4454,218.4454,218.2188,218.2287,2131.0
2024-02-26 10:50:00,221.44,221.57,221.35,221.56,1732.0,218.1893,218.3174,218.1006,218.3075,1732.0
2024-02-26 10:55:00,221.59,221.69,221.41,221.42,1886.0,218.3371,218.4356,218.1597,218.1696,1886.0
2024-02-26 11:00:00,221.45,221.45,221.23,221.26,2129.0,218.1991,218.1991,217.9823,218.0119,2129.0
2024-02-26 11:05:00,221.3,221.43,221.26,221.32,2075.0,218.0513,218.1794,218.0119,218.071,2075.0
2024-02-26 11:10:00,221.4,221.59,221.39,221.53,6961.0,218.1499,218.3371,218.14,218.2779,6961.0
2024-02-26 11:15:00,221.51,221.66,221.47,221.66,2686.0,218.2582,218.406,218.2188,218.406,2686.0
2024-02-26 11:20:00,221.57,221.63,221.57,221.61,1615.0,218.3174,218.3765,218.3174,218.3568,1615.0
2024-02-26 11:25:00,221.56,221.68,221.55,221.63,1690.0,218.3075,218.4257,218.2976,218.3765,1690.0
2024-02-26 11:30:00,221.66,221.8,221.66,221.72,2778.0,218.406,218.544,218.406,218.4652,2778.0
2024-02-26 11:35:00,221.68,221.78,221.64,221.68,4439.0,218.4257,218.5243,218.3863,218.4257,4439.0
2024-02-26 11:40:00,221.66,221.87,221.64,221.78,3759.0,218.406,218.613,218.3863,218.5243,3759.0
2024-02-26 11:45:00,221.77,221.85,221.76,221.83,2267.0,218.5144,218.5932,218.5046,218.5735,2267.0
2024-02-26 11:50:00,221.89,222.07,221.89,222.06,4781.0,218.6327,218.81,218.6327,218.8002,4781.0
2024-02-26 11:55:00,222.17,222.17,221.96,222.02,3754.0,218.9085,218.9085,218.7016,218.7607,3754.0
2024-02-26 12:00:00,221.97,222.15,221.83,222.05,4549.0,218.7115,218.8888,218.5735,218.7903,4549.0
2024-02-26 12:05:00,222.03,222.08,221.98,222.05,1600.0,218.7706,218.8199,218.7213,218.7903,1600.0
2024-02-26 12:10:00,222.04,222.05,221.82,221.82,4065.0,218.7805,218.7903,218.5637,218.5637,4065.0
2024-02-26 12:15:00,221.79,221.88,221.68,221.68,1264.0,218.5341,218.6228,218.4257,218.4257,1264.0
2024-02-26 12:20:00,221.68,221.83,221.64,221.83,1800.0,218.4257,218.5735,218.3863,218.5735,1800.0
2024-02-26 12:25:00,221.85,221.96,221.82,221.84,9437.0,218.5932,218.7016,218.5637,218.5834,9437.0
2024-02-26 12:30:00,221.82,221.83,221.81,221.81,2174.0,218.5637,218.5735,218.5538,218.5538,2174.0
2024-02-26 12:35:00,221.73,221.81,221.67,221.67,2002.0,218.475,218.5538,218.4159,218.4159,2002.0
2024-02-26 12:40:00,221.72,221.76,221.6,221.74,880.0,218.4652,218.5046,218.3469,218.4849,880.0
2024-02-26 12:45:00,221.84,221.84,221.76,221.78,630.0,218.5834,218.5834,218.5046,218.5243,630.0
2024-02-26 12:50:00,221.73,221.73,221.63,221.63,2203.0,218.475,218.475,218.3765,218.3765,2203.0
2024-02-26 12:55:00,221.68,221.88,221.68,221.75,2331.0,218.4257,218.6228,218.4257,218.4947,2331.0
2024-02-26 13:00:00,221.87,221.92,221.79,221.8,2293.0,218.613,218.6622,218.5341,218.544,2293.0
2024-02-26 13:05:00,221.86,221.9,221.8,221.82,2162.0,218.6031,218.6425,218.544,218.5637,2162.0
2024-02-26 13:10:00,221.89,222.15,221.89,222.03,1845.0,218.6327,218.8888,218.6327,218.7706,1845.0
2024-02-26 13:15:00,221.97,222.01,221.91,221.99,1520.0,218.7115,218.7509,218.6524,218.7312,1520.0
2024-02-26 13:20:00,221.89,221.97,221.85,221.91,2579.0,218.6327,218.7115,218.5932,218.6524,2579.0
2024-02-26 13:25:00,221.91,221.91,221.74,221.78,2666.0,218.6524,218.6524,218.4849,218.5243,2666.0
2024-02-26 13:30:00,221.81,221.86,221.71,221.76,3281.0,218.5538,218.6031,218.4553,218.5046,3281.0
2024-02-26 13:35:00,221.67,221.7,221.64,221.67,701.0,218.4159,218.4454,218.3863,218.4159,701.0
2024-02-26 13:40:00,221.76,221.91,221.72,221.75,1814.0,218.5046,218.6524,218.4652,218.4947,1814.0
2024-02-26 13:45:00,221.84,221.85,221.75,221.77,1708.0,218.5834,218.5932,218.4947,218.5144,1708.0
2024-02-26 13:50:00,221.84,221.86,221.76,221.82,1904.0,218.5834,218.6031,218.5046,218.5637,1904.0
2024-02-26 13:55:00,221.77,221.97,221.76,221.97,1811.0,218.5144,218.7115,218.5046,218.7115,1811.0
2024-02-26 14:00:00,221.92,221.97,221.9,221.93,1498.0,218.6622,218.7115,218.6425,218.6721,1498.0
2024-02-26 14:05:00,221.92,221.98,221.77,221.8,2558.0,218.6622,218.7213,218.5144,218.544,2558.0
2024-02-26 14:10:00,221.8,221.8,221.43,221.51,17574.0,218.544,218.544,218.1794,218.2582,17574.0
2024-02-26 14:15:00,221.51,221.64,221.51,221.64,2509.0,218.2582,218.3863,218.2582,218.3863,2509.0
2024-02-26 14:20:00,221.64,221.77,221.54,221.7,3188.0,218.3863,218.5144,218.2878,218.4454,3188.0
2024-02-26 14:25:00,221.72,221.8,221.72,221.76,800.0,218.4652,218.544,218.4652,218.5046,800.0
2024-02-26 14:30:00,221.82,221.87,221.7,221.72,4193.0,218.5637,218.613,218.4454,218.4652,4193.0
2024-02-26 14:35:00,221.8,221.9,221.61,221.61,5547.0,218.544,218.6425,218.3568,218.3568,5547.0
2024-02-26 14:40:00,221.63,221.87,221.63,221.86,3108.0,218.3765,218.613,218.3765,218.6031,3108.0
2024-02-26 14:45:00,221.86,221.86,221.76,221.78,4268.0,218.6031,218.6031,218.5046,218.5243,4268.0
2024-02-26 14:50:00,221.82,222.02,221.82,221.94,3453.0,218.5637,218.7607,218.5637,218.6819,3453.0
2024-02-26 14:55:00,221.96,222.07,221.92,222.0,5007.0,218.7016,218.81,218.6622,218.741,5007.0
2024-02-26 15:00:00,221.98,222.18,221.97,222.04,5160.0,218.7213,218.9184,218.7115,218.7805,5160.0
2024-02-26 15:05:00,222.1,222.15,222.04,222.15,3883.0,218.8396,218.8888,218.7805,218.8888,3883.0
2024-02-26 15:10:00,222.19,222.28,222.15,222.17,3393.0,218.9283,219.0169,218.8888,218.9085,3393.0
2024-02-26 15:15:00,222.25,222.25,222.01,222.01,4773.0,218.9874,218.9874,218.7509,218.7509,4773.0
2024-02-26 15:20:00,221.97,222.07,221.94,222.07,4672.0,218.7115,218.81,218.6819,218.81,4672.0
2024-02-26 15:25:00,222.01,222.1,221.92,222.09,4718.0,218.7509,218.8396,218.6622,218.8297,4718.0
2024-02-26 15:30:00,222.11,222.11,221.7,221.74,8394.0,218.8494,218.8494,218.4454,218.4849,8394.0
2024-02-26 15:35:00,221.75,221.78,221.59,221.76,7155.0,218.4947,218.5243,218.3371,218.5046,7155.0
2024-02-26 15:40:00,221.78,221.93,221.75,221.93,9023.0,218.5243,218.6721,218.4947,218.6721,9023.0
2024-02-26 15:45:00,221.91,221.99,221.55,221.75,19601.0,218.6524,218.7312,218.2976,218.4947,19601.0
2024-02-26 15:50:00,221.78,221.78,220.93,220.96,34844.0,218.5243,218.5243,217.6867,217.7163,34844.0
2024-02-26 15:55:00,220.97,221.09,220.18,220.21,146328.0,217.7262,217.8444,216.9478,216.9773,146328.0
2024-02-27 09:30:00,220.3,220.84,220.3,220.33,12384.0,217.066,217.5981,217.066,217.0956,12384.0
2024-02-27 09:35:00,220.34,220.73,220.18,220.73,7417.0,217.1054,217.4897,216.9478,217.4897,7417.0
2024-02-27 09:40:00,221.05,221.16,220.65,220.93,3699.0,217.805,217.9134,217.4109,217.6867,3699.0
2024-02-27 09:45:00,221.03,221.62,220.95,221.42,6202.0,217.7853,218.3666,217.7065,218.1696,6202.0
2024-02-27 09:50:00,221.46,221.7,221.28,221.56,2614.0,218.209,218.4454,218.0316,218.3075,2614.0
2024-02-27 09:55:00,221.46,221.68,221.41,221.57,4985.0,218.209,218.4257,218.1597,218.3174,4985.0
2024-02-27 10:00:00,221.6,221.75,221.56,221.66,5669.0,218.3469,218.4947,218.3075,218.406,5669.0
2024-02-27 10:05:00,221.75,221.75,221.52,221.66,6379.0,218.4947,218.4947,218.2681,218.406,6379.0
2024-02-27 10:10:00,221.62,221.7,221.49,221.57,7144.0,218.3666,218.4454,218.2385,218.3174,7144.0
2024-02-27 10:15:00,221.55,221.69,221.52,221.65,2363.0,218.2976,218.4356,218.2681,218.3962,2363.0
2024-02-27 10:20:00,221.56,221.86,221.54,221.86,5656.0,218.3075,218.6031,218.2878,218.6031,5656.0
2024-02-27 10:25:00,221.77,222.0,221.76,221.85,4012.0,218.5144,218.741,218.5046,218.5932,4012.0
2024-02-27 10:30:00,221.92,221.92,221.75,221.75,6205.0,218.6622,218.6622,218.4947,218.4947,6205.0
2024-02-27 10:35:00,221.74,221.8,221.29,221.29,8601.0,218.4849,218.544,218.0415,218.0415,8601.0
2024-02-27 10:40:00,221.23,221.4,221.2,221.36,4088.0,217.9823,218.1499,217.9528,218.1104,4088.0
2024-02-27 10:45:00,221.42,221.66,221.41,221.49,3735.0,218.1696,218.406,218.1597,218.2385,3735.0
2024-02-27 10:50:00,221.61,221.91,221.55,221.83,2024.0,218.3568,218.6524,218.2976,218.5735,2024.0
2024-02-27 10:55:00,221.84,221.91,221.56,221.56,5449.0,218.5834,218.6524,218.3075,218.3075,5449.0
2024-02-27 11:00:00,221.59,221.6,221.4,221.47,5691.0,218.3371,218.3469,218.1499,218.2188,5691.0
2024-02-27 11:05:00,221.47,221.55,221.38,221.49,5395.0,218.2188,218.2976,218.1301,218.2385,5395.0
2024-02-27 11:10:00,221.57,221.65,221.52,221.52,4008.0,218.3174,218.3962,218.2681,218.2681,4008.0
2024-02-27 11:15:00,221.55,221.55,221.3,221.36,3478.0,218.2976,218.2976,218.0513,218.1104,3478.0
2024-02-27 11:20:00,221.28,221.29,220.81,220.81,6223.0,218.0316,218.0415,217.5685,217.5685,6223.0
2024-02-27 11:25:00,220.85,220.96,220.81,220.82,7756.0,217.6079,217.7163,217.5685,217.5784,7756.0
2024-02-27 11:30:00,220.82,220.89,220.69,220.79,7202.0,217.5784,217.6473,217.4503,217.5488,7202.0
2024-02-27 11:35:00,220.8,220.8,220.55,220.62,5473.0,217.5587,217.5587,217.3123,217.3813,5473.0
2024-02-27 11:40:00,220.68,220.8,220.62,220.77,8632.0,217.4404,217.5587,217.3813,217.5291,8632.0
2024-02-27 11:45:00,220.74,220.83,220.64,220.78,9584.0,217.4995,217.5882,217.401,217.539,9584.0
2024-02-27 11:50:00,220.8,221.01,220.62,220.63,14363.0,217.5587,217.7656,217.3813,217.3912,14363.0
2024-02-27 11:55:00,220.65,220.87,220.6,220.81,6215.0,217.4109,217.6276,217.3616,217.5685,6215.0
2024-02-27 12:00:00,220.84,221.01,220.81,221.01,6817.0,217.5981,217.7656,217.5685,217.7656,6817.0
2024-02-27 12:05:00,220.98,220.98,220.84,220.98,4154.0,217.736,217.736,217.5981,217.736,4154.0
2024-02-27 12:10:00,220.98,221.16,220.97,221.02,8310.0,217.736,217.9134,217.7262,217.7754,8310.0
2024-02-27 12:15:00,221.03,221.08,220.92,221.03,6370.0,217.7853,217.8345,217.6769,217.7853,6370.0
2024-02-27 12:20:00,221.01,221.13,221.0,221.06,7275.0,217.7656,217.8838,217.7557,217.8148,7275.0
2024-02-27 12:25:00,221.06,221.07,220.77,220.83,9824.0,217.8148,217.8247,217.5291,217.5882,9824.0
2024-02-27 12:30:00,220.7,221.05,220.69,221.03,4506.0,217.4601,217.805,217.4503,217.7853,4506.0
2024-02-27 12:35:00,221.1,221.13,221.02,221.06,4800.0,217.8543,217.8838,217.7754,217.8148,4800.0
2024-02-27 12:40:00,221.09,221.12,220.92,221.0,4633.0,217.8444,217.874,217.6769,217.7557,4633.0
2024-02-27 12:45:00,220.98,221.21,220.98,221.12,4116.0,217.736,217.9626,217.736,217.874,4116.0
2024-02-27 12:50:00,221.19,221.33,221.18,221.33,11148.0,217.9429,218.0809,217.9331,218.0809,11148.0
2024-02-27 12:55:00,221.32,221.32,220.97,221.02,12524.0,218.071,218.071,217.7262,217.7754,12524.0
2024-02-27 13:00:00,221.0,221.47,220.97,221.47,2265.0,217.7557,218.2188,217.7262,218.2188,2265.0
2024-02-27 13:05:00,221.46,221.47,221.32,221.4,5207.0,218.209,218.2188,218.071,218.1499,5207.0
2024-02-27 13:10:00,221.39,221.41,221.23,221.23,3681.0,218.14,218.1597,217.9823,217.9823,3681.0
2024-02-27 13:15:00,221.22,221.34,221.21,221.29,4108.0,217.9725,218.0907,217.9626,218.0415,4108.0
2024-02-27 13:20:00,221.32,221.37,221.19,221.33,4207.0,218.071,218.1203,217.9429,218.0809,4207.0
2024-02-27 13:25:00,221.37,221.45,221.37,221.43,3590.0,218.1203,218.1991,218.1203,218.1794,3590.0
2024-02-27 13:30:00,221.43,221.49,221.34,221.45,4135.0,218.1794,218.2385,218.0907,218.1991,4135.0
2024-02-27 13:35:00,221.5,221.64,221.5,221.63,1904.0,218.2484,218.3863,218.2484,218.3765,1904.0
2024-02-27 13:40:00,221.61,221.68,221.59,221.63,7351.0,218.3568,218.4257,218.3371,218.3765,7351.0
2024-02-27 13:45:00,221.63,221.68,221.59,221.68,3314.0,218.3765,218.4257,218.3371,218.4257,3314.0
2024-02-27 13:50:00,221.7,221.77,221.7,221.76,2735.0,218.4454,218.5144,218.4454,218.5046,2735.0
2024-02-27 13:55:00,221.77,221.91,221.73,221.9,9048.0,218.5144,218.6524,218.475,218.6425,9048.0
2024-02-27 14:00:00,221.84,221.9,221.59,221.89,19342.0,218.5834,218.6425,218.3371,218.6327,19342.0
2024-02-27 14:05:00,221.93,222.08,221.87,222.07,12564.0,218.6721,218.8199,218.613,218.81,12564.0
2024-02-27 14:10:00,222.09,222.09,221.79,221.8,4699.0,218.8297,218.8297,218.5341,218.544,4699.0
2024-02-27 14:15:00,221.79,221.92,221.78,221.84,3768.0,218.5341,218.6622,218.5243,218.5834,3768.0
2024-02-27 14:20:00,221.84,221.91,221.8,221.91,3353.0,218.5834,218.6524,218.544,218.6524,3353.0
2024-02-27 14:25:00,221.9,221.9,221.7,221.7,4712.0,218.6425,218.6425,218.4454,218.4454,4712.0
2024-02-27 14:30:00,221.77,221.78,221.6,221.73,4726.0,218.5144,218.5243,218.3469,218.475,4726.0
2024-02-27 14:35:00,221.72,221.72,221.59,221.59,2422.0,218.4652,218.4652,218.3371,218.3371,2422.0
2024-02-27 14:40:00,221.6,221.62,221.49,221.52,3283.0,218.3469,218.3666,218.2385,218.2681,3283.0
2024-02-27 14:45:00,221.55,221.63,221.5,221.63,4775.0,218.2976,218.3765,218.2484,218.3765,4775.0
2024-02-27 14:50:00,221.61,221.79,221.58,221.79,3474.0,218.3568,218.5341,218.3272,218.5341,3474.0
2024-02-27 14:55:00,221.8,222.04,221.8,222.0,3746.0,218.544,218.7805,218.544,218.741,3746.0
2024-02-27 15:00:00,222.04,222.14,221.97,222.07,8295.0,218.7805,218.879,218.7115,218.81,8295.0
2024-02-27 15:05:00,222.0,222.0,221.87,221.87,2430.0,218.741,218.741,218.613,218.613,2430.0
2024-02-27 15:10:00,221.91,221.99,221.91,221.96,1420.0,218.6524,218.7312,218.6524,218.7016,1420.0
2024-02-27 15:15:00,221.97,221.99,221.62,221.63,6697.0,218.7115,218.7312,218.3666,218.3765,6697.0
2024-02-27 15:20:00,221.66,221.87,221.59,221.85,5927.0,218.406,218.613,218.3371,218.5932,5927.0
2024-02-27 15:25:00,221.89,221.98,221.86,221.93,9777.0,218.6327,218.7213,218.6031,218.6721,9777.0
2024-02-27 15:30:00,221.94,222.03,221.76,221.81,13580.0,218.6819,218.7706,218.5046,218.5538,13580.0
2024-02-27 15:35:00,221.83,221.91,221.83,221.91,3254.0,218.5735,218.6524,218.5735,218.6524,3254.0
2024-02-27 15:40:00,221.89,222.37,221.84,222.3,15416.0,218.6327,219.1056,218.5834,219.0366,15416.0
2024-02-27 15:45:00,222.3,222.41,222.22,222.39,9268.0,219.0366,219.145,218.9578,219.1253,9268.0
2024-02-27 15:50:00,222.41,222.54,222.25,222.4,26282.0,219.145,219.2731,218.9874,219.1352,26282.0
2024-02-27 15:55:00,222.42,222.58,222.04,222.06,84584.0,219.1549,219.3125,218.7805,218.8002,84584.0
2024-02-28 09:30:00,223.0,223.03,221.42,221.77,38595.0,219.7264,219.7559,218.1696,218.5144,38595.0
2024-02-28 09:35:00,221.96,222.73,221.93,222.32,13876.0,218.7016,219.4603,218.6721,219.0563,13876.0
2024-02-28 09:40:00,222.32,222.65,222.19,222.45,9883.0,219.0563,219.3815,218.9283,219.1844,9883.0
2024-02-28 09:45:00,222.57,223.06,222.49,223.05,9352.0,219.3027,219.7855,219.2238,219.7756,9352.0
2024-02-28 09:50:00,223.04,223.05,222.86,222.99,5783.0,219.7658,219.7756,219.5884,219.7165,5783.0
2024-02-28 09:55:00,222.97,223.29,222.95,223.09,4851.0,219.6968,220.0121,219.6771,219.815,4851.0
2024-02-28 10:00:00,223.1,223.66,223.1,223.66,8087.0,219.8249,220.3767,219.8249,220.3767,8087.0
2024-02-28 10:05:00,223.58,223.81,223.4,223.6,5884.0,220.2978,220.5245,220.1205,220.3176,5884.0
2024-02-28 10:10:00,223.52,223.98,223.42,223.94,4393.0,220.2387,220.692,220.1402,220.6526,4393.0
2024-02-28 10:15:00,223.89,224.02,223.87,224.0,6032.0,220.6033,220.7314,220.5836,220.7117,6032.0
2024-02-28 10:20:00,223.95,224.02,223.8,223.91,5350.0,220.6624,220.7314,220.5146,220.623,5350.0
2024-02-28 10:25:00,223.97,224.09,223.85,224.06,3963.0,220.6821,220.8004,220.5639,220.7708,3963.0
2024-02-28 10:30:00,224.12,224.37,224.03,224.26,3954.0,220.8299,221.0763,220.7412,220.9679,3954.0
2024-02-28 10:35:00,224.26,224.4,224.2,224.36,4652.0,220.9679,221.1058,220.9087,221.0664,4652.0
2024-02-28 10:40:00,224.34,224.55,224.33,224.5,3716.0,221.0467,221.2536,221.0368,221.2043,3716.0
2024-02-28 10:45:00,224.53,224.73,224.41,224.48,7700.0,221.2339,221.431,221.1157,221.1846,7700.0
2024-02-28 10:50:00,224.53,224.63,224.1,224.19,7679.0,221.2339,221.3324,220.8102,220.8989,7679.0
2024-02-28 10:55:00,224.18,224.52,224.15,224.36,4559.0,220.889,221.224,220.8595,221.0664,4559.0
2024-02-28 11:00:00,224.54,224.76,224.3,224.76,3973.0,221.2438,221.4605,221.0073,221.4605,3973.0
2024-02-28 11:05:00,224.69,224.85,224.58,224.65,5292.0,221.3916,221.5492,221.2832,221.3521,5292.0
2024-02-28 11:10:00,224.65,224.65,224.47,224.5,3159.0,221.3521,221.3521,221.1748,221.2043,3159.0
2024-02-28 11:15:00,224.47,224.59,224.28,224.48,5563.0,221.1748,221.293,220.9876,221.1846,5563.0
2024-02-28 11:20:00,224.48,224.6,224.34,224.56,1733.0,221.1846,221.3029,221.0467,221.2635,1733.0
2024-02-28 11:25:00,224.56,224.76,224.48,224.76,3037.0,221.2635,221.4605,221.1846,221.4605,3037.0
2024-02-28 11:30:00,224.7,224.8,224.69,224.71,5590.0,221.4014,221.4999,221.3916,221.4113,5590.0
2024-02-28 11:35:00,224.74,224.9,224.74,224.77,6338.0,221.4408,221.5985,221.4408,221.4704,6338.0
2024-02-28 11:40:00,224.77,224.88,224.71,224.84,2448.0,221.4704,221.5788,221.4113,221.5394,2448.0
2024-02-28 11:45:00,224.88,224.88,224.69,224.7,2229.0,221.5788,221.5788,221.3916,221.4014,2229.0
2024-02-28 11:50:00,224.69,224.82,224.69,224.81,4049.0,221.3916,221.5196,221.3916,221.5098,4049.0
2024-02-28 11:55:00,224.81,224.88,224.78,224.85,6176.0,221.5098,221.5788,221.4802,221.5492,6176.0
2024-02-28 12:00:00,224.83,224.87,224.73,224.8,10195.0,221.5295,221.5689,221.431,221.4999,10195.0
2024-02-28 12:05:00,224.78,224.83,224.59,224.6,10203.0,221.4802,221.5295,221.293,221.3029,10203.0
2024-02-28 12:10:00,224.59,224.6,224.54,224.57,3298.0,221.293,221.3029,221.2438,221.2733,3298.0
2024-02-28 12:15:00,224.58,224.67,224.53,224.55,8191.0,221.2832,221.3718,221.2339,221.2536,8191.0
2024-02-28 12:20:00,224.54,224.63,224.5,224.59,9459.0,221.2438,221.3324,221.2043,221.293,9459.0
2024-02-28 12:25:00,224.58,224.69,224.54,224.69,6798.0,221.2832,221.3916,221.2438,221.3916,6798.0
2024-02-28 12:30:00,224.64,224.71,224.6,224.7,7251.0,221.3423,221.4113,221.3029,221.4014,7251.0
2024-02-28 12:35:00,224.69,224.81,224.69,224.7,4910.0,221.3916,221.5098,221.3916,221.4014,4910.0
2024-02-28 12:40:00,224.69,224.92,224.66,224.89,3685.0,221.3916,221.6182,221.362,221.5886,3685.0
2024-02-28 12:45:00,224.92,224.99,224.88,224.99,3503.0,221.6182,221.6871,221.5788,221.6871,3503.0
2024-02-28 12:50:00,224.95,224.96,224.74,224.74,18001.0,221.6477,221.6576,221.4408,221.4408,18001.0
2024-02-28 12:55:00,224.74,224.74,224.67,224.73,1355.0,221.4408,221.4408,221.3718,221.431,1355.0
2024-02-28 13:00:00,224.69,224.85,224.69,224.84,2486.0,221.3916,221.5492,221.3916,221.5394,2486.0
2024-02-28 13:05:00,224.84,224.89,224.8,224.81,2219.0,221.5394,221.5886,221.4999,221.5098,2219.0
2024-02-28 13:10:00,224.81,224.9,224.8,224.87,2940.0,221.5098,221.5985,221.4999,221.5689,2940.0
2024-02-28 13:15:00,224.87,224.9,224.85,224.88,1750.0,221.5689,221.5985,221.5492,221.5788,1750.0
2024-02-28 13:20:00,224.85,225.0,224.85,224.89,7147.0,221.5492,221.697,221.5492,221.5886,7147.0
2024-02-28 13:25:00,224.87,224.92,224.85,224.91,3767.0,221.5689,221.6182,221.5492,221.6083,3767.0
2024-02-28 13:30:00,224.91,225.24,224.91,225.19,15626.0,221.6083,221.9335,221.6083,221.8842,15626.0
2024-02-28 13:35:00,225.19,225.19,225.07,225.18,7285.0,221.8842,221.8842,221.766,221.8744,7285.0
2024-02-28 13:40:00,225.17,225.17,225.03,225.13,5449.0,221.8645,221.8645,221.7266,221.8251,5449.0
2024-02-28 13:45:00,225.12,225.31,225.12,225.31,4669.0,221.8152,222.0025,221.8152,222.0025,4669.0
2024-02-28 13:50:00,225.31,225.44,225.3,225.43,2896.0,222.0025,222.1305,221.9926,222.1207,2896.0
2024-02-28 13:55:00,225.42,225.58,225.42,225.58,2800.0,222.1108,222.2685,222.1108,222.2685,2800.0
2024-02-28 14:00:00,225.59,225.63,225.38,225.46,3705.0,222.2783,222.3178,222.0714,222.1502,3705.0
2024-02-28 14:05:00,225.45,225.48,225.25,225.31,6405.0,222.1404,222.17,221.9433,222.0025,6405.0
2024-02-28 14:10:00,225.33,225.33,225.0,225.09,9708.0,222.0222,222.0222,221.697,221.7857,9708.0
2024-02-28 14:15:00,225.08,225.31,225.0,225.31,2773.0,221.7758,222.0025,221.697,222.0025,2773.0
2024-02-28 14:20:00,225.25,225.26,225.15,225.15,2461.0,221.9433,221.9532,221.8448,221.8448,2461.0
2024-02-28 14:25:00,225.17,225.17,224.99,224.99,5667.0,221.8645,221.8645,221.6871,221.6871,5667.0
2024-02-28 14:30:00,225.03,225.05,224.98,225.05,2600.0,221.7266,221.7463,221.6773,221.7463,2600.0
2024-02-28 14:35:00,224.95,225.1,224.91,225.06,5159.0,221.6477,221.7955,221.6083,221.7561,5159.0
2024-02-28 14:40:00,225.07,225.11,225.01,225.01,3698.0,221.766,221.8054,221.7069,221.7069,3698.0
2024-02-28 14:45:00,225.05,225.22,225.05,225.2,2980.0,221.7463,221.9138,221.7463,221.8941,2980.0
2024-02-28 14:50:00,225.17,225.24,225.13,225.24,4182.0,221.8645,221.9335,221.8251,221.9335,4182.0
2024-02-28 14:55:00,225.24,225.37,225.18,225.34,4222.0,221.9335,222.0616,221.8744,222.032,4222.0
2024-02-28 15:00:00,225.35,225.42,225.33,225.41,6239.0,222.0419,222.1108,222.0222,222.101,6239.0
2024-02-28 15:05:00,225.35,225.39,224.99,225.05,3746.0,222.0419,222.0813,221.6871,221.7463,3746.0
2024-02-28 15:10:00,225.14,225.26,225.05,225.26,3236.0,221.8349,221.9532,221.7463,221.9532,3236.0
2024-02-28 15:15:00,225.22,225.26,225.01,225.04,5033.0,221.9138,221.9532,221.7069,221.7364,5033.0
2024-02-28 15:20:00,225.04,225.04,224.88,224.95,4398.0,221.7364,221.7364,221.5788,221.6477,4398.0
2024-02-28 15:25:00,224.94,225.01,224.85,224.99,5040.0,221.6379,221.7069,221.5492,221.6871,5040.0
2024-02-28 15:30:00,224.97,225.05,224.89,225.05,6188.0,221.6674,221.7463,221.5886,221.7463,6188.0
2024-02-28 15:35:00,225.03,225.05,224.9,224.96,7497.0,221.7266,221.7463,221.5985,221.6576,7497.0
2024-02-28 15:40:00,224.96,224.98,224.82,224.87,12958.0,221.6576,221.6773,221.5196,221.5689,12958.0
2024-02-28 15:45:00,224.94,225.35,224.87,225.34,11535.0,221.6379,222.0419,221.5689,222.032,11535.0
2024-02-28 15:50:00,225.4,225.4,224.94,224.99,19569.0,222.0911,222.0911,221.6379,221.6871,19569.0
2024-02-28 15:55:00,224.98,225.3,224.92,225.0,64731.0,221.6773,221.9926,221.6182,221.697,64731.0
2024-02-29 09:30:00,225.6,225.62,225.06,225.34,22839.0,222.2882,222.3079,221.7561,222.032,22839.0
2024-02-29 09:35:00,225.08,225.3,224.69,224.84,3772.0,221.7758,221.9926,221.3916,221.5394,3772.0
2024-02-29 09:40:00,224.71,225.03,224.7,224.89,2917.0,221.4113,221.7266,221.4014,221.5886,2917.0
2024-02-29 09:45:00,224.96,225.24,224.74,224.74,12590.0,221.6576,221.9335,221.4408,221.4408,12590.0
2024-02-29 09:50:00,224.74,224.82,224.18,224.52,4242.0,221.4408,221.5196,220.889,221.224,4242.0
2024-02-29 09:55:00,224.67,224.68,224.3,224.59,6590.0,221.3718,221.3817,221.0073,221.293,6590.0
2024-02-29 10:00:00,224.71,224.91,224.32,224.63,6236.0,221.4113,221.6083,221.027,221.3324,6236.0
2024-02-29 10:05:00,224.51,224.51,224.12,224.35,3158.0,221.2142,221.2142,220.8299,221.0565,3158.0
2024-02-29 10:10:00,224.18,224.27,223.72,223.85,3983.0,220.889,220.9777,220.4358,220.5639,3983.0
2024-02-29 10:15:00,223.72,224.14,223.72,224.04,4384.0,220.4358,220.8496,220.4358,220.7511,4384.0
2024-02-29 10:20:00,224.23,224.49,224.14,224.47,5789.0,220.9383,221.1945,220.8496,221.1748,5789.0
2024-02-29 10:25:00,224.55,224.65,224.22,224.31,6110.0,221.2536,221.3521,220.9285,221.0171,6110.0
2024-02-29 10:30:00,224.22,224.42,224.15,224.16,3189.0,220.9285,221.1255,220.8595,220.8693,3189.0
2024-02-29 10:35:00,224.26,224.32,224.09,224.12,4520.0,220.9679,221.027,220.8004,220.8299,4520.0
2024-02-29 10:40:00,224.03,224.18,223.98,224.18,4349.0,220.7412,220.889,220.692,220.889,4349.0
2024-02-29 10:45:00,224.26,224.39,224.08,224.39,3505.0,220.9679,221.096,220.7905,221.096,3505.0
2024-02-29 10:50:00,224.4,224.46,224.25,224.29,4370.0,221.1058,221.1649,220.958,220.9974,4370.0
2024-02-29 10:55:00,224.2,224.47,224.19,224.47,1952.0,220.9087,221.1748,220.8989,221.1748,1952.0
2024-02-29 11:00:00,224.47,224.85,224.43,224.85,3127.0,221.1748,221.5492,221.1354,221.5492,3127.0
2024-02-29 11:05:00,224.84,224.91,224.7,224.75,4934.0,221.5394,221.6083,221.4014,221.4507,4934.0
2024-02-29 11:10:00,224.74,224.86,224.73,224.86,1948.0,221.4408,221.5591,221.431,221.5591,1948.0
2024-02-29 11:15:00,224.83,224.89,224.76,224.85,3956.0,221.5295,221.5886,221.4605,221.5492,3956.0
2024-02-29 11:20:00,224.9,225.04,224.83,224.97,8392.0,221.5985,221.7364,221.5295,221.6674,8392.0
2024-02-29 11:25:00,224.99,225.08,224.92,224.97,5505.0,221.6871,221.7758,221.6182,221.6674,5505.0
2024-02-29 11:30:00,224.93,224.98,224.8,224.81,3011.0,221.628,221.6773,221.4999,221.5098,3011.0
2024-02-29 11:35:00,224.83,224.89,224.48,224.48,4152.0,221.5295,221.5886,221.1846,221.1846,4152.0
2024-02-29 11:40:00,224.47,224.61,224.47,224.61,2323.0,221.1748,221.3127,221.1748,221.3127,2323.0
2024-02-29 11:45:00,224.54,224.62,224.43,224.46,3810.0,221.2438,221.3226,221.1354,221.1649,3810.0
2024-02-29 11:50:00,224.47,224.48,224.41,224.47,932.0,221.1748,221.1846,221.1157,221.1748,932.0
2024-02-29 11:55:00,224.45,224.63,224.43,224.59,4815.0,221.1551,221.3324,221.1354,221.293,4815.0
2024-02-29 12:00:00,224.59,224.72,224.51,224.51,3432.0,221.293,221.4211,221.2142,221.2142,3432.0
2024-02-29 12:05:00,224.51,224.55,224.4,224.41,2138.0,221.2142,221.2536,221.1058,221.1157,2138.0
2024-02-29 12:10:00,224.45,224.45,224.37,224.44,1180.0,221.1551,221.1551,221.0763,221.1452,1180.0
2024-02-29 12:15:00,224.45,224.54,224.42,224.54,2244.0,221.1551,221.2438,221.1255,221.2438,2244.0
2024-02-29 12:20:00,224.51,224.61,224.5,224.61,4360.0,221.2142,221.3127,221.2043,221.3127,4360.0
2024-02-29 12:25:00,224.55,224.6,224.55,224.56,953.0,221.2536,221.3029,221.2536,221.2635,953.0
2024-02-29 12:30:00,224.55,224.61,224.51,224.51,2821.0,221.2536,221.3127,221.2142,221.2142,2821.0
2024-02-29 12:35:00,224.56,224.73,224.55,224.72,2503.0,221.2635,221.431,221.2536,221.4211,2503.0
2024-02-29 12:40:00,224.77,224.97,224.77,224.96,1613.0,221.4704,221.6674,221.4704,221.6576,1613.0
2024-02-29 12:45:00,224.92,225.11,224.89,225.05,2870.0,221.6182,221.8054,221.5886,221.7463,2870.0
2024-02-29 12:50:00,225.09,225.11,224.92,224.92,5532.0,221.7857,221.8054,221.6182,221.6182,5532.0
2024-02-29 12:55:00,224.9,224.94,224.79,224.94,4389.0,221.5985,221.6379,221.4901,221.6379,4389.0
2024-02-29 13:00:00,224.9,224.95,224.87,224.95,3175.0,221.5985,221.6477,221.5689,221.6477,3175.0
2024-02-29 13:05:00,224.89,224.91,224.83,224.83,3179.0,221.5886,221.6083,221.5295,221.5295,3179.0
2024-02-29 13:10:00,224.89,224.93,224.57,224.57,9421.0,221.5886,221.628,221.2733,221.2733,9421.0
2024-02-29 13:15:00,224.5,224.73,224.43,224.72,2873.0,221.2043,221.431,221.1354,221.4211,2873.0
2024-02-29 13:20:00,224.73,224.75,224.6,224.6,2627.0,221.431,221.4507,221.3029,221.3029,2627.0
2024-02-29 13:25:00,224.62,224.7,224.62,224.64,1000.0,221.3226,221.4014,221.3226,221.3423,1000.0
2024-02-29 13:30:00,224.64,224.7,224.38,224.51,14303.0,221.3423,221.4014,221.0861,221.2142,14303.0
2024-02-29 13:35:00,224.57,224.69,224.57,224.65,2253.0,221.2733,221.3916,221.2733,221.3521,2253.0
2024-02-29 13:40:00,224.68,224.73,224.62,224.69,862.0,221.3817,221.431,221.3226,221.3916,862.0
2024-02-29 13:45:00,224.75,224.75,224.52,224.56,3690.0,221.4507,221.4507,221.224,221.2635,3690.0
2024-02-29 13:50:00,224.53,224.6,224.45,224.45,1843.0,221.2339,221.3029,221.1551,221.1551,1843.0
2024-02-29 13:55:00,224.53,224.53,224.27,224.28,2213.0,221.2339,221.2339,220.9777,220.9876,2213.0
2024-02-29 14:00:00,224.37,224.44,224.28,224.34,1914.0,221.0763,221.1452,220.9876,221.0467,1914.0
2024-02-29 14:05:00,224.41,224.57,224.35,224.56,10503.0,221.1157,221.2733,221.0565,221.2635,10503.0
2024-02-29 14:10:00,224.56,224.67,224.47,224.67,1651.0,221.2635,221.3718,221.1748,221.3718,1651.0
2024-02-29 14:15:00,224.7,224.87,224.64,224.76,3594.0,221.4014,221.5689,221.3423,221.4605,3594.0
2024-02-29 14:20:00,224.84,224.91,224.76,224.87,2525.0,221.5394,221.6083,221.4605,221.5689,2525.0
2024-02-29 14:25:00,224.87,225.11,224.85,224.95,3119.0,221.5689,221.8054,221.5492,221.6477,3119.0
2024-02-29 14:30:00,224.92,224.92,224.84,224.84,842.0,221.6182,221.6182,221.5394,221.5394,842.0
2024-02-29 14:35:00,224.89,224.89,224.72,224.82,4230.0,221.5886,221.5886,221.4211,221.5196,4230.0
2024-02-29 14:40:00,224.82,224.88,224.72,224.72,1628.0,221.5196,221.5788,221.4211,221.4211,1628.0
2024-02-29 14:45:00,224.7,224.75,224.53,224.75,5840.0,221.4014,221.4507,221.2339,221.4507,5840.0
2024-02-29 14:50:00,224.76,224.76,224.6,224.6,3027.0,221.4605,221.4605,221.3029,221.3029,3027.0
2024-02-29 14:55:00,224.64,224.8,224.64,224.8,2200.0,221.3423,221.4999,221.3423,221.4999,2200.0
2024-02-29 15:00:00,224.81,224.85,224.77,224.81,2128.0,221.5098,221.5492,221.4704,221.5098,2128.0
2024-02-29 15:05:00,224.81,225.02,224.81,224.97,4024.0,221.5098,221.7167,221.5098,221.6674,4024.0
2024-02-29 15:10:00,224.99,224.99,224.92,224.92,1788.0,221.6871,221.6871,221.6182,221.6182,1788.0
2024-02-29 15:15:00,224.84,224.92,224.8,224.84,3018.0,221.5394,221.6182,221.4999,221.5394,3018.0
2024-02-29 15:20:00,224.86,224.92,224.82,224.82,2290.0,221.5591,221.6182,221.5196,221.5196,2290.0
2024-02-29 15:25:00,224.78,224.93,224.78,224.87,3120.0,221.4802,221.628,221.4802,221.5689,3120.0
2024-02-29 15:30:00,224.9,225.2,224.89,225.2,4711.0,221.5985,221.8941,221.5886,221.8941,4711.0
2024-02-29 15:35:00,225.28,225.33,225.21,225.28,4835.0,221.9729,222.0222,221.9039,221.9729,4835.0
2024-02-29 15:40:00,225.23,225.51,225.23,225.51,3700.0,221.9236,222.1995,221.9236,222.1995,3700.0
2024-02-29 15:45:00,225.57,225.62,225.48,225.53,7517.0,222.2586,222.3079,222.17,222.2192,7517.0
2024-02-29 15:50:00,225.61,225.69,225.4,225.42,17943.0,222.298,222.3769,222.0911,222.1108,17943.0
2024-02-29 15:55:00,225.51,225.53,224.68,224.68,78507.0,222.1995,222.2192,221.3817,221.3817,78507.0
2024-03-01 09:30:00,223.27,224.6,222.65,223.87,29379.0,219.9924,221.3029,219.3815,220.5836,29379.0
2024-03-01 09:35:00,224.3,224.3,223.83,223.89,2031.0,221.0073,221.0073,220.5442,220.6033,2031.0
2024-03-01 09:40:00,224.11,224.46,224.01,224.46,2630.0,220.8201,221.1649,220.7215,221.1649,2630.0
2024-03-01 09:45:00,224.35,224.79,224.15,224.48,5931.0,221.0565,221.4901,220.8595,221.1846,5931.0
2024-03-01 09:50:00,224.45,224.46,224.28,224.38,4541.0,221.1551,221.1649,220.9876,221.0861,4541.0
2024-03-01 09:55:00,224.34,224.81,224.34,224.81,2823.0,221.0467,221.5098,221.0467,221.5098,2823.0
2024-03-01 10:00:00,224.81,225.26,224.81,224.91,8982.0,221.5098,221.9532,221.5098,221.6083,8982.0
2024-03-01 10:05:00,225.05,225.66,225.01,225.34,6357.0,221.7463,222.3473,221.7069,222.032,6357.0
2024-03-01 10:10:00,225.39,225.64,225.28,225.53,4607.0,222.0813,222.3276,221.9729,222.2192,4607.0
2024-03-01 10:15:00,225.55,225.81,225.46,225.59,6136.0,222.2389,222.4951,222.1502,222.2783,6136.0
2024-03-01 10:20:00,225.58,225.75,225.47,225.75,4213.0,222.2685,222.436,222.1601,222.436,4213.0
2024-03-01 10:25:00,225.7,225.76,225.6,225.72,5803.0,222.3867,222.4458,222.2882,222.4064,5803.0
2024-03-01 10:30:00,225.69,225.69,225.36,225.43,4978.0,222.3769,222.3769,222.0517,222.1207,4978.0
2024-03-01 10:35:00,225.42,225.47,224.67,224.72,25609.0,222.1108,222.1601,221.3718,221.4211,25609.0
2024-03-01 10:40:00,224.68,224.93,224.67,224.77,2397.0,221.3817,221.628,221.3718,221.4704,2397.0
2024-03-01 10:45:00,224.76,224.92,224.64,224.68,3101.0,221.4605,221.6182,221.3423,221.3817,3101.0
2024-03-01 10:50:00,224.64,224.81,224.64,224.73,2903.0,221.3423,221.5098,221.3423,221.431,2903.0
2024-03-01 10:55:00,224.72,224.77,224.46,224.73,3248.0,221.4211,221.4704,221.1649,221.431,3248.0
2024-03-01 11:00:00,224.75,224.97,224.75,224.87,3100.0,221.4507,221.6674,221.4507,221.5689,3100.0
2024-03-01 11:05:00,224.86,224.96,224.77,224.86,4608.0,221.5591,221.6576,221.4704,221.5591,4608.0
2024-03-01 11:10:00,224.82,224.82,224.55,224.55,2910.0,221.5196,221.5196,221.2536,221.2536,2910.0
2024-03-01 11:15:00,224.59,224.64,224.45,224.55,2881.0,221.293,221.3423,221.1551,221.2536,2881.0
2024-03-01 11:20:00,224.53,224.64,224.42,224.5,4073.0,221.2339,221.3423,221.1255,221.2043,4073.0
2024-03-01 11:25:00,224.4,224.4,224.18,224.2,6004.0,221.1058,221.1058,220.889,220.9087,6004.0
2024-03-01 11:30:00,224.23,224.4,224.16,224.32,3313.0,220.9383,221.1058,220.8693,221.027,3313.0
2024-03-01 11:35:00,224.28,224.72,224.15,224.69,5307.0,220.9876,221.4211,220.8595,221.3916,5307.0
2024-03-01 11:40:00,224.82,224.98,224.75,224.91,3710.0,221.5196,221.6773,221.4507,221.6083,3710.0
2024-03-01 11:45:00,224.91,225.34,224.91,225.34,5184.0,221.6083,222.032,221.6083,222.032,5184.0
2024-03-01 11:50:00,225.27,225.4,225.23,225.24,2731.0,221.963,222.0911,221.9236,221.9335,2731.0
2024-03-01 11:55:00,225.21,225.36,225.18,225.36,3475.0,221.9039,222.0517,221.8744,222.0517,3475.0
2024-03-01 12:00:00,225.36,225.49,225.29,225.45,4493.0,222.0517,222.1798,221.9827,222.1404,4493.0
2024-03-01 12:05:00,225.41,225.46,225.3,225.34,2774.0,222.101,222.1502,221.9926,222.032,2774.0
2024-03-01 12:10:00,225.4,225.46,225.3,225.36,2551.0,222.0911,222.1502,221.9926,222.0517,2551.0
2024-03-01 12:15:00,225.34,225.34,225.23,225.34,2785.0,222.032,222.032,221.9236,222.032,2785.0
2024-03-01 12:20:00,225.34,225.49,225.34,225.49,3107.0,222.032,222.1798,222.032,222.1798,3107.0
2024-03-01 12:25:00,225.47,225.53,225.44,225.44,2421.0,222.1601,222.2192,222.1305,222.1305,2421.0
2024-03-01 12:30:00,225.49,225.54,225.43,225.52,2205.0,222.1798,222.2291,222.1207,222.2094,2205.0
2024-03-01 12:35:00,225.58,225.6,225.43,225.43,2885.0,222.2685,222.2882,222.1207,222.1207,2885.0
2024-03-01 12:40:00,225.48,225.55,225.44,225.55,3215.0,222.17,222.2389,222.1305,222.2389,3215.0
2024-03-01 12:45:00,225.45,225.58,225.42,225.58,2259.0,222.1404,222.2685,222.1108,222.2685,2259.0
2024-03-01 12:50:00,225.62,225.66,225.58,225.63,1668.0,222.3079,222.3473,222.2685,222.3178,1668.0
2024-03-01 12:55:00,225.62,225.65,225.56,225.61,4593.0,222.3079,222.3375,222.2488,222.298,4593.0
2024-03-01 13:00:00,225.56,225.56,225.29,225.36,3791.0,222.2488,222.2488,221.9827,222.0517,3791.0
2024-03-01 13:05:00,225.34,225.44,225.32,225.35,2553.0,222.032,222.1305,222.0123,222.0419,2553.0
2024-03-01 13:10:00,225.39,225.41,225.21,225.21,3216.0,222.0813,222.101,221.9039,221.9039,3216.0
2024-03-01 13:15:00,225.21,225.21,225.1,225.1,1777.0,221.9039,221.9039,221.7955,221.7955,1777.0
2024-03-01 13:20:00,225.06,225.18,225.04,225.15,5982.0,221.7561,221.8744,221.7364,221.8448,5982.0
2024-03-01 13:25:00,225.23,225.43,225.21,225.29,3863.0,221.9236,222.1207,221.9039,221.9827,3863.0
2024-03-01 13:30:00,225.25,225.3,225.19,225.23,1387.0,221.9433,221.9926,221.8842,221.9236,1387.0
2024-03-01 13:35:00,225.26,225.26,225.04,225.12,4802.0,221.9532,221.9532,221.7364,221.8152,4802.0
2024-03-01 13:40:00,225.1,225.1,225.02,225.07,2143.0,221.7955,221.7955,221.7167,221.766,2143.0
2024-03-01 13:45:00,225.08,225.24,225.07,225.21,4146.0,221.7758,221.9335,221.766,221.9039,4146.0
2024-03-01 13:50:00,225.23,225.37,225.22,225.34,2068.0,221.9236,222.0616,221.9138,222.032,2068.0
2024-03-01 13:55:00,225.37,225.55,225.37,225.5,6596.0,222.0616,222.2389,222.0616,222.1897,6596.0
2024-03-01 14:00:00,225.58,225.87,225.58,225.87,2051.0,222.2685,222.5542,222.2685,222.5542,2051.0
2024-03-01 14:05:00,225.8,225.96,225.78,225.89,7437.0,222.4853,222.6429,222.4656,222.5739,7437.0
2024-03-01 14:10:00,225.85,226.12,225.84,226.12,10817.0,222.5345,222.8006,222.5247,222.8006,10817.0
2024-03-01 14:15:00,226.17,226.31,226.15,226.15,6029.0,222.8498,222.9878,222.8301,222.8301,6029.0
2024-03-01 14:20:00,226.17,226.17,226.0,226.13,6481.0,222.8498,222.8498,222.6823,222.8104,6481.0
2024-03-01 14:25:00,226.14,226.17,226.07,226.17,3232.0,222.8203,222.8498,222.7513,222.8498,3232.0
2024-03-01 14:30:00,226.23,226.23,226.05,226.11,9599.0,222.9089,222.9089,222.7316,222.7907,9599.0
2024-03-01 14:35:00,226.12,226.2,226.08,226.16,3245.0,222.8006,222.8794,222.7611,222.84,3245.0
2024-03-01 14:40:00,226.18,226.22,226.15,226.15,5142.0,222.8597,222.8991,222.8301,222.8301,5142.0
2024-03-01 14:45:00,226.15,226.17,226.08,226.08,9670.0,222.8301,222.8498,222.7611,222.7611,9670.0
2024-03-01 14:50:00,226.12,226.12,225.99,226.07,5502.0,222.8006,222.8006,222.6725,222.7513,5502.0
2024-03-01 14:55:00,226.07,226.11,226.02,226.02,1847.0,222.7513,222.7907,222.702,222.702,1847.0
2024-03-01 15:00:00,225.96,225.96,225.69,225.85,6512.0,222.6429,222.6429,222.3769,222.5345,6512.0
2024-03-01 15:05:00,225.91,226.0,225.81,225.86,4731.0,222.5936,222.6823,222.4951,222.5444,4731.0
2024-03-01 15:10:00,225.81,225.81,225.71,225.77,1280.0,222.4951,222.4951,222.3966,222.4557,1280.0
2024-03-01 15:15:00,225.72,225.79,225.54,225.79,3562.0,222.4064,222.4754,222.2291,222.4754,3562.0
2024-03-01 15:20:00,225.8,226.08,225.8,226.0,10137.0,222.4853,222.7611,222.4853,222.6823,10137.0
2024-03-01 15:25:00,226.02,226.17,225.97,226.06,7087.0,222.702,222.8498,222.6528,222.7414,7087.0
2024-03-01 15:30:00,226.06,226.14,226.03,226.07,6139.0,222.7414,222.8203,222.7119,222.7513,6139.0
2024-03-01 15:35:00,226.06,226.2,225.99,226.19,9560.0,222.7414,222.8794,222.6725,222.8695,9560.0
2024-03-01 15:40:00,226.18,226.3,226.14,226.29,13591.0,222.8597,222.9779,222.8203,222.9681,13591.0
2024-03-01 15:45:00,226.29,226.33,225.94,225.96,9168.0,222.9681,223.0075,222.6232,222.6429,9168.0
2024-03-01 15:50:00,225.93,225.94,225.53,225.63,16397.0,222.6133,222.6232,222.2192,222.3178,16397.0
2024-03-01 15:55:00,225.61,226.0,225.51,225.51,84559.0,222.298,222.6823,222.1995,222.1995,84559.0
2024-03-04 09:30:00,224.67,226.57,224.67,225.68,16132.0,221.3718,223.244,221.3718,222.367,16132.0
2024-03-04 09:35:00,225.77,226.39,225.3,225.81,6850.0,222.4557,223.0666,221.9926,222.4951,6850.0
2024-03-04 09:40:00,226.27,226.28,225.97,226.24,2055.0,222.9484,222.9582,222.6528,222.9188,2055.0
2024-03-04 09:45:00,226.19,226.52,226.17,226.33,4503.0,222.8695,223.1947,222.8498,223.0075,4503.0
2024-03-04 09:50:00,226.4,226.89,226.4,226.69,5787.0,223.0765,223.5593,223.0765,223.3622,5787.0
2024-03-04 09:55:00,226.82,226.88,226.49,226.5,1800.0,223.4903,223.5494,223.1651,223.175,1800.0
2024-03-04 10:00:00,226.55,226.63,226.49,226.63,4108.0,223.2242,223.3031,223.1651,223.3031,4108.0
2024-03-04 10:05:00,226.5,226.58,226.31,226.31,3877.0,223.175,223.2538,222.9878,222.9878,3877.0
2024-03-04 10:10:00,226.39,226.45,226.0,226.09,12421.0,223.0666,223.1257,222.6823,222.771,12421.0
2024-03-04 10:15:00,226.12,226.21,225.87,225.88,3680.0,222.8006,222.8892,222.5542,222.5641,3680.0
2024-03-04 10:20:00,225.87,226.23,225.84,226.13,6580.0,222.5542,222.9089,222.5247,222.8104,6580.0
2024-03-04 10:25:00,226.1,226.19,226.09,226.15,3047.0,222.7809,222.8695,222.771,222.8301,3047.0
2024-03-04 10:30:00,226.15,226.18,225.96,225.97,8239.0,222.8301,222.8597,222.6429,222.6528,8239.0
2024-03-04 10:35:00,225.91,226.01,225.76,225.83,17418.0,222.5936,222.6922,222.4458,222.5148,17418.0
2024-03-04 10:40:00,225.88,225.97,225.86,225.96,10888.0,222.5641,222.6528,222.5444,222.6429,10888.0
2024-03-04 10:45:00,225.95,225.95,225.6,225.66,19638.0,222.6331,222.6331,222.2882,222.3473,19638.0
2024-03-04 10:50:00,225.66,225.76,225.56,225.76,9069.0,222.3473,222.4458,222.2488,222.4458,9069.0
2024-03-04 10:55:00,225.76,226.06,225.75,226.06,3152.0,222.4458,222.7414,222.436,222.7414,3152.0
2024-03-04 11:00:00,226.02,226.24,225.95,226.18,10883.0,222.702,222.9188,222.6331,222.8597,10883.0
2024-03-04 11:05:00,226.16,226.16,225.94,226.03,4830.0,222.84,222.84,222.6232,222.7119,4830.0
2024-03-04 11:10:00,226.06,226.11,225.84,225.99,6964.0,222.7414,222.7907,222.5247,222.6725,6964.0
2024-03-04 11:15:00,225.98,226.07,225.97,226.06,1600.0,222.6626,222.7513,222.6528,222.7414,1600.0
2024-03-04 11:20:00,226.07,226.44,226.07,226.36,9243.0,222.7513,223.1159,222.7513,223.037,9243.0
2024-03-04 11:25:00,226.44,226.84,226.43,226.84,2908.0,223.1159,223.51,223.106,223.51,2908.0
2024-03-04 11:30:00,226.79,227.23,226.79,227.19,12135.0,223.4607,223.8943,223.4607,223.8549,12135.0
2024-03-04 11:35:00,227.22,227.27,226.97,227.13,5880.0,223.8844,223.9337,223.6381,223.7957,5880.0
2024-03-04 11:40:00,227.12,227.16,226.99,227.06,2745.0,223.7859,223.8253,223.6578,223.7268,2745.0
2024-03-04 11:45:00,227.09,227.13,226.84,226.94,3677.0,223.7563,223.7957,223.51,223.6085,3677.0
2024-03-04 11:50:00,226.9,226.95,226.81,226.88,4857.0,223.5691,223.6184,223.4804,223.5494,4857.0
2024-03-04 11:55:00,226.87,226.87,226.77,226.87,2521.0,223.5396,223.5396,223.441,223.5396,2521.0
2024-03-04 12:00:00,226.96,227.01,226.9,226.9,3262.0,223.6282,223.6775,223.5691,223.5691,3262.0
2024-03-04 12:05:00,226.99,227.15,226.91,227.07,4672.0,223.6578,223.8154,223.579,223.7366,4672.0
2024-03-04 12:10:00,227.12,227.15,227.02,227.08,3219.0,223.7859,223.8154,223.6873,223.7465,3219.0
2024-03-04 12:15:00,227.14,227.16,226.91,227.05,5606.0,223.8056,223.8253,223.579,223.7169,5606.0
2024-03-04 12:20:00,227.06,227.08,226.91,226.94,3316.0,223.7268,223.7465,223.579,223.6085,3316.0
2024-03-04 12:25:00,226.92,227.01,226.85,226.96,2651.0,223.5888,223.6775,223.5198,223.6282,2651.0
2024-03-04 12:30:00,226.94,226.94,226.81,226.87,2699.0,223.6085,223.6085,223.4804,223.5396,2699.0
2024-03-04 12:35:00,226.87,226.87,226.79,226.83,1666.0,223.5396,223.5396,223.4607,223.5001,1666.0
2024-03-04 12:40:00,226.83,226.83,226.66,226.73,4994.0,223.5001,223.5001,223.3326,223.4016,4994.0
2024-03-04 12:45:00,226.67,226.67,226.54,226.58,3868.0,223.3425,223.3425,223.2144,223.2538,3868.0
2024-03-04 12:50:00,226.56,226.71,226.56,226.64,2404.0,223.2341,223.3819,223.2341,223.3129,2404.0
2024-03-04 12:55:00,226.65,226.65,226.54,226.54,4969.0,223.3228,223.3228,223.2144,223.2144,4969.0
2024-03-04 13:00:00,226.54,226.57,226.5,226.51,3032.0,223.2144,223.244,223.175,223.1848,3032.0
2024-03-04 13:05:00,226.53,226.79,226.53,226.73,3947.0,223.2045,223.4607,223.2045,223.4016,3947.0
2024-03-04 13:10:00,226.73,226.75,226.73,226.73,300.0,223.4016,223.4213,223.4016,223.4016,300.0
2024-03-04 13:15:00,226.69,226.73,226.65,226.67,3113.0,223.3622,223.4016,223.3228,223.3425,3113.0
2024-03-04 13:20:00,226.64,226.67,226.57,226.59,1766.0,223.3129,223.3425,223.244,223.2637,1766.0
2024-03-04 13:25:00,226.55,226.64,226.44,226.63,4721.0,223.2242,223.3129,223.1159,223.3031,4721.0
2024-03-04 13:30:00,226.66,226.66,226.44,226.46,2998.0,223.3326,223.3326,223.1159,223.1356,2998.0
2024-03-04 13:35:00,226.45,226.56,226.45,226.49,2942.0,223.1257,223.2341,223.1257,223.1651,2942.0
2024-03-04 13:40:00,226.51,226.56,226.45,226.45,2059.0,223.1848,223.2341,223.1257,223.1257,2059.0
2024-03-04 13:45:00,226.42,226.47,226.35,226.39,4487.0,223.0962,223.1454,223.0272,223.0666,4487.0
2024-03-04 13:50:00,226.36,226.37,226.24,226.26,2062.0,223.037,223.0469,222.9188,222.9385,2062.0
2024-03-04 13:55:00,226.28,226.4,226.26,226.38,6567.0,222.9582,223.0765,222.9385,223.0567,6567.0
2024-03-04 14:00:00,226.37,226.37,226.12,226.12,3349.0,223.0469,223.0469,222.8006,222.8006,3349.0
2024-03-04 14:05:00,226.09,226.17,226.08,226.15,1852.0,222.771,222.8498,222.7611,222.8301,1852.0
2024-03-04 14:10:00,226.18,226.18,226.13,226.13,1537.0,222.8597,222.8597,222.8104,222.8104,1537.0
2024-03-04 14:15:00,226.13,226.22,226.13,226.16,6778.0,222.8104,222.8991,222.8104,222.84,6778.0
2024-03-04 14:20:00,226.12,226.12,225.95,226.0,4644.0,222.8006,222.8006,222.6331,222.6823,4644.0
2024-03-04 14:25:00,226.0,226.02,225.91,226.0,6796.0,222.6823,222.702,222.5936,222.6823,6796.0
2024-03-04 14:30:00,226.0,226.16,225.97,226.06,3423.0,222.6823,222.84,222.6528,222.7414,3423.0
2024-03-04 14:35:00,226.08,226.27,226.05,226.18,8033.0,222.7611,222.9484,222.7316,222.8597,8033.0
2024-03-04 14:40:00,226.21,226.23,226.15,226.21,4770.0,222.8892,222.9089,222.8301,222.8892,4770.0
2024-03-04 14:45:00,226.22,226.22,226.09,226.12,4080.0,222.8991,222.8991,222.771,222.8006,4080.0
2024-03-04 14:50:00,226.1,226.44,226.1,226.39,10682.0,222.7809,223.1159,222.7809,223.0666,10682.0
2024-03-04 14:55:00,226.41,226.46,226.35,226.36,2969.0,223.0863,223.1356,223.0272,223.037,2969.0
2024-03-04 15:00:00,226.23,226.33,226.18,226.18,2359.0,222.9089,223.0075,222.8597,222.8597,2359.0
2024-03-04 15:05:00,226.22,226.27,226.16,226.19,2658.0,222.8991,222.9484,222.84,222.8695,2658.0
2024-03-04 15:10:00,226.18,226.21,226.15,226.21,1231.0,222.8597,222.8892,222.8301,222.8892,1231.0
2024-03-04 15:15:00,226.16,226.25,226.07,226.23,5264.0,222.84,222.9287,222.7513,222.9089,5264.0
2024-03-04 15:20:00,226.21,226.31,226.19,226.24,5223.0,222.8892,222.9878,222.8695,222.9188,5223.0
2024-03-04 15:25:00,226.33,226.4,226.32,226.37,2057.0,223.0075,223.0765,222.9976,223.0469,2057.0
2024-03-04 15:30:00,226.29,226.34,226.2,226.2,3454.0,222.9681,223.0173,222.8794,222.8794,3454.0
2024-03-04 15:35:00,226.21,226.25,226.02,226.22,4016.0,222.8892,222.9287,222.702,222.8991,4016.0
2024-03-04 15:40:00,226.22,226.28,226.11,226.19,7601.0,222.8991,222.9582,222.7907,222.8695,7601.0
2024-03-04 15:45:00,226.2,226.24,226.01,226.23,6486.0,222.8794,222.9188,222.6922,222.9089,6486.0
2024-03-04 15:50:00,226.24,226.37,226.09,226.09,9555.0,222.9188,223.0469,222.771,222.771,9555.0
2024-03-04 15:55:00,226.14,226.16,225.7,225.94,44071.0,222.8203,222.84,222.3867,222.6232,44071.0
2024-03-05 09:30:00,224.92,225.78,224.92,225.74,23513.0,221.6182,222.4656,221.6182,222.4261,23513.0
2024-03-05 09:35:00,225.75,225.75,224.76,225.45,5567.0,222.436,222.436,221.4605,222.1404,5567.0
2024-03-05 09:40:00,225.5,225.73,225.25,225.5,2869.0,222.1897,222.4163,221.9433,222.1897,2869.0
2024-03-05 09:45:00,225.43,225.65,225.38,225.65,4755.0,222.1207,222.3375,222.0714,222.3375,4755.0
2024-03-05 09:50:00,225.73,226.27,225.55,226.27,2591.0,222.4163,222.9484,222.2389,222.9484,2591.0
2024-03-05 09:55:00,226.34,226.44,226.11,226.44,2930.0,223.0173,223.1159,222.7907,223.1159,2930.0
2024-03-05 10:00:00,226.6,226.62,226.05,226.07,3360.0,223.2735,223.2932,222.7316,222.7513,3360.0
2024-03-05 10:05:00,226.07,226.1,225.93,226.02,5594.0,222.7513,222.7809,222.6133,222.702,5594.0
2024-03-05 10:10:00,225.89,225.98,225.53,225.59,12249.0,222.5739,222.6626,222.2192,222.2783,12249.0
2024-03-05 10:15:00,225.55,225.55,225.03,225.19,7287.0,222.2389,222.2389,221.7266,221.8842,7287.0
2024-03-05 10:20:00,225.09,225.22,225.07,225.16,2400.0,221.7857,221.9138,221.766,221.8547,2400.0
2024-03-05 10:25:00,225.19,225.3,225.16,225.27,1530.0,221.8842,221.9926,221.8547,221.963,1530.0
2024-03-05 10:30:00,225.26,225.26,224.96,224.98,4361.0,221.9532,221.9532,221.6576,221.6773,4361.0
2024-03-05 10:35:00,225.01,225.01,224.84,224.86,4748.0,221.7069,221.7069,221.5394,221.5591,4748.0
2024-03-05 10:40:00,224.81,225.01,224.76,224.8,3694.0,221.5098,221.7069,221.4605,221.4999,3694.0
2024-03-05 10:45:00,224.83,224.87,224.73,224.87,1569.0,221.5295,221.5689,221.431,221.5689,1569.0
2024-03-05 10:50:00,224.92,224.94,224.68,224.68,3462.0,221.6182,221.6379,221.3817,221.3817,3462.0
2024-03-05 10:55:00,224.74,224.99,224.74,224.99,900.0,221.4408,221.6871,221.4408,221.6871,900.0
2024-03-05 11:00:00,224.96,225.01,224.89,225.01,2803.0,221.6576,221.7069,221.5886,221.7069,2803.0
2024-03-05 11:05:00,225.05,225.31,225.05,225.12,3507.0,221.7463,222.0025,221.7463,221.8152,3507.0
2024-03-05 11:10:00,225.03,225.16,224.95,224.96,2339.0,221.7266,221.8547,221.6477,221.6576,2339.0
2024-03-05 11:15:00,224.94,225.11,224.94,224.96,1907.0,221.6379,221.8054,221.6379,221.6576,1907.0
2024-03-05 11:20:00,224.93,225.05,224.86,225.05,1934.0,221.628,221.7463,221.5591,221.7463,1934.0
2024-03-05 11:25:00,225.04,225.25,224.94,225.25,4054.0,221.7364,221.9433,221.6379,221.9433,4054.0
2024-03-05 11:30:00,225.32,225.61,225.32,225.47,3448.0,222.0123,222.298,222.0123,222.1601,3448.0
2024-03-05 11:35:00,225.52,225.55,225.15,225.26,2951.0,222.2094,222.2389,221.8448,221.9532,2951.0
2024-03-05 11:40:00,225.14,225.16,224.78,224.9,3040.0,221.8349,221.8547,221.4802,221.5985,3040.0
2024-03-05 11:45:00,225.0,225.0,224.84,224.85,1805.0,221.697,221.697,221.5394,221.5492,1805.0
2024-03-05 11:50:00,224.74,224.84,224.65,224.8,2691.0,221.4408,221.5394,221.3521,221.4999,2691.0
2024-03-05 11:55:00,224.9,225.06,224.72,224.92,7341.0,221.5985,221.7561,221.4211,221.6182,7341.0
2024-03-05 12:00:00,225.1,225.1,224.73,224.84,1907.0,221.7955,221.7955,221.431,221.5394,1907.0
2024-03-05 12:05:00,224.8,224.9,224.8,224.8,1062.0,221.4999,221.5985,221.4999,221.4999,1062.0
2024-03-05 12:10:00,224.88,224.98,224.83,224.94,2575.0,221.5788,221.6773,221.5295,221.6379,2575.0
2024-03-05 12:15:00,224.95,224.95,224.84,224.92,2205.0,221.6477,221.6477,221.5394,221.6182,2205.0
2024-03-05 12:20:00,224.99,224.99,224.86,224.95,4819.0,221.6871,221.6871,221.5591,221.6477,4819.0
2024-03-05 12:25:00,225.0,225.07,224.84,224.89,5362.0,221.697,221.766,221.5394,221.5886,5362.0
2024-03-05 12:30:00,224.78,224.83,224.71,224.79,1538.0,221.4802,221.5295,221.4113,221.4901,1538.0
2024-03-05 12:35:00,224.78,224.79,224.62,224.64,2649.0,221.4802,221.4901,221.3226,221.3423,2649.0
2024-03-05 12:40:00,224.62,224.83,224.54,224.78,3624.0,221.3226,221.5295,221.2438,221.4802,3624.0
2024-03-05 12:45:00,224.82,224.92,224.82,224.86,1966.0,221.5196,221.6182,221.5196,221.5591,1966.0
2024-03-05 12:50:00,224.86,225.0,224.85,225.0,1162.0,221.5591,221.697,221.5492,221.697,1162.0
2024-03-05 12:55:00,224.99,225.07,224.99,225.04,1933.0,221.6871,221.766,221.6871,221.7364,1933.0
2024-03-05 13:00:00,225.03,225.11,224.99,225.09,1038.0,221.7266,221.8054,221.6871,221.7857,1038.0
2024-03-05 13:05:00,225.06,225.43,225.05,225.43,5099.0,221.7561,222.1207,221.7463,222.1207,5099.0
2024-03-05 13:10:00,225.36,225.46,225.32,225.39,2011.0,222.0517,222.1502,222.0123,222.0813,2011.0
2024-03-05 13:15:00,225.43,225.47,225.17,225.17,7441.0,222.1207,222.1601,221.8645,221.8645,7441.0
2024-03-05 13:20:00,225.11,225.16,225.03,225.09,2521.0,221.8054,221.8547,221.7266,221.7857,2521.0
2024-03-05 13:25:00,225.03,225.24,225.02,225.24,1792.0,221.7266,221.9335,221.7167,221.9335,1792.0
2024-03-05 13:30:00,225.2,225.36,225.2,225.34,1913.0,221.8941,222.0517,221.8941,222.032,1913.0
2024-03-05 13:35:00,225.34,225.34,225.18,225.21,1979.0,222.032,222.032,221.8744,221.9039,1979.0
2024-03-05 13:40:00,225.24,225.26,225.1,225.1,1762.0,221.9335,221.9532,221.7955,221.7955,1762.0
2024-03-05 13:45:00,225.06,225.13,224.97,225.02,7572.0,221.7561,221.8251,221.6674,221.7167,7572.0
2024-03-05 13:50:00,224.97,224.99,224.84,224.84,3973.0,221.6674,221.6871,221.5394,221.5394,3973.0
2024-03-05 13:55:00,224.84,224.84,224.64,224.65,2261.0,221.5394,221.5394,221.3423,221.3521,2261.0
2024-03-05 14:00:00,224.65,224.74,224.58,224.62,3760.0,221.3521,221.4408,221.2832,221.3226,3760.0
2024-03-05 14:05:00,224.57,224.66,224.44,224.66,3075.0,221.2733,221.362,221.1452,221.362,3075.0
2024-03-05 14:10:00,224.56,224.67,224.54,224.57,2099.0,221.2635,221.3718,221.2438,221.2733,2099.0
2024-03-05 14:15:00,224.62,224.69,224.5,224.51,4001.0,221.3226,221.3916,221.2043,221.2142,4001.0
2024-03-05 14:20:00,224.54,224.55,224.22,224.28,7368.0,221.2438,221.2536,220.9285,220.9876,7368.0
2024-03-05 14:25:00,224.2,224.29,224.15,224.23,3817.0,220.9087,220.9974,220.8595,220.9383,3817.0
2024-03-05 14:30:00,224.22,224.22,223.89,223.89,4689.0,220.9285,220.9285,220.6033,220.6033,4689.0
2024-03-05 14:35:00,223.85,223.94,223.8,223.84,6829.0,220.5639,220.6526,220.5146,220.554,6829.0
2024-03-05 14:40:00,223.8,223.85,223.53,223.63,7518.0,220.5146,220.5639,220.2486,220.3471,7518.0
2024-03-05 14:45:00,223.64,223.64,223.53,223.54,3610.0,220.357,220.357,220.2486,220.2584,3610.0
2024-03-05 14:50:00,223.6,224.09,223.6,224.09,6709.0,220.3176,220.8004,220.3176,220.8004,6709.0
2024-03-05 14:55:00,223.91,223.99,223.77,223.85,4827.0,220.623,220.7018,220.4851,220.5639,4827.0
2024-03-05 15:00:00,223.87,223.87,223.7,223.83,3050.0,220.5836,220.5836,220.4161,220.5442,3050.0
2024-03-05 15:05:00,223.9,223.96,223.57,223.57,3905.0,220.6132,220.6723,220.288,220.288,3905.0
2024-03-05 15:10:00,223.56,223.63,223.44,223.44,3689.0,220.2781,220.3471,220.1599,220.1599,3689.0
2024-03-05 15:15:00,223.48,223.74,223.46,223.58,4299.0,220.1993,220.4555,220.1796,220.2978,4299.0
2024-03-05 15:20:00,223.67,223.73,223.36,223.65,4187.0,220.3865,220.4456,220.0811,220.3668,4187.0
2024-03-05 15:25:00,223.58,223.61,223.22,223.22,4244.0,220.2978,220.3274,219.9431,219.9431,4244.0
2024-03-05 15:30:00,223.24,223.56,223.12,223.56,8298.0,219.9628,220.2781,219.8446,220.2781,8298.0
2024-03-05 15:35:00,223.54,223.54,223.26,223.26,4483.0,220.2584,220.2584,219.9825,219.9825,4483.0
2024-03-05 15:40:00,223.22,223.31,222.99,223.01,20117.0,219.9431,220.0318,219.7165,219.7362,20117.0
2024-03-05 15:45:00,222.98,223.59,222.98,223.48,27797.0,219.7067,220.3077,219.7067,220.1993,27797.0
2024-03-05 15:50:00,223.41,223.43,223.1,223.42,24540.0,220.1303,220.15,219.8249,220.1402,24540.0
2024-03-05 15:55:00,223.43,223.59,223.3,223.47,82423.0,220.15,220.3077,220.022,220.1895,82423.0
2024-03-06 09:30:00,223.48,225.39,223.48,225.09,23218.0,220.1993,222.0813,220.1993,221.7857,23218.0
2024-03-06 09:35:00,224.85,224.98,223.81,224.07,3498.0,221.5492,221.6773,220.5245,220.7807,3498.0
2024-03-06 09:40:00,223.92,224.06,223.64,224.0,7497.0,220.6329,220.7708,220.357,220.7117,7497.0
2024-03-06 09:45:00,224.0,224.33,223.83,223.95,6837.0,220.7117,221.0368,220.5442,220.6624,6837.0
2024-03-06 09:50:00,223.93,223.98,223.65,223.9,2957.0,220.6427,220.692,220.3668,220.6132,2957.0
2024-03-06 09:55:00,223.82,224.05,223.75,223.99,7147.0,220.5343,220.7609,220.4654,220.7018,7147.0
2024-03-06 10:00:00,224.02,224.29,223.82,223.93,11563.0,220.7314,220.9974,220.5343,220.6427,11563.0
2024-03-06 10:05:00,223.93,224.33,223.92,224.33,2987.0,220.6427,221.0368,220.6329,221.0368,2987.0
2024-03-06 10:10:00,224.24,224.24,223.86,223.94,3608.0,220.9482,220.9482,220.5737,220.6526,3608.0
2024-03-06 10:15:00,223.86,224.06,223.79,223.82,4801.0,220.5737,220.7708,220.5048,220.5343,4801.0
2024-03-06 10:20:00,223.81,223.82,223.66,223.73,2461.0,220.5245,220.5343,220.3767,220.4456,2461.0
2024-03-06 10:25:00,223.68,223.84,223.61,223.74,3163.0,220.3964,220.554,220.3274,220.4555,3163.0
2024-03-06 10:30:00,223.73,223.73,223.47,223.68,2363.0,220.4456,220.4456,220.1895,220.3964,2363.0
2024-03-06 10:35:00,223.62,223.84,223.58,223.84,3003.0,220.3373,220.554,220.2978,220.554,3003.0
2024-03-06 10:40:00,223.8,223.8,223.66,223.71,1900.0,220.5146,220.5146,220.3767,220.4259,1900.0
2024-03-06 10:45:00,223.69,223.72,223.4,223.4,3406.0,220.4062,220.4358,220.1205,220.1205,3406.0
2024-03-06 10:50:00,223.33,223.67,223.32,223.67,2840.0,220.0515,220.3865,220.0417,220.3865,2840.0
2024-03-06 10:55:00,223.68,223.94,223.61,223.89,2806.0,220.3964,220.6526,220.3274,220.6033,2806.0
2024-03-06 11:00:00,223.8,223.96,223.75,223.75,3508.0,220.5146,220.6723,220.4654,220.4654,3508.0
2024-03-06 11:05:00,223.73,223.81,223.68,223.68,2721.0,220.4456,220.5245,220.3964,220.3964,2721.0
2024-03-06 11:10:00,223.65,223.81,223.52,223.52,4527.0,220.3668,220.5245,220.2387,220.2387,4527.0
2024-03-06 11:15:00,223.5,223.53,223.39,223.47,3763.0,220.219,220.2486,220.1106,220.1895,3763.0
2024-03-06 11:20:00,223.47,223.48,223.29,223.48,3239.0,220.1895,220.1993,220.0121,220.1993,3239.0
2024-03-06 11:25:00,223.44,223.52,223.42,223.5,833.0,220.1599,220.2387,220.1402,220.219,833.0
2024-03-06 11:30:00,223.5,223.5,223.29,223.29,3246.0,220.219,220.219,220.0121,220.0121,3246.0
2024-03-06 11:35:00,223.34,223.52,223.33,223.46,3803.0,220.0614,220.2387,220.0515,220.1796,3803.0
2024-03-06 11:40:00,223.47,223.6,223.43,223.54,3668.0,220.1895,220.3176,220.15,220.2584,3668.0
2024-03-06 11:45:00,223.48,223.53,223.43,223.43,2800.0,220.1993,220.2486,220.15,220.15,2800.0
2024-03-06 11:50:00,223.4,223.51,223.35,223.37,5130.0,220.1205,220.2289,220.0712,220.0909,5130.0
2024-03-06 11:55:00,223.36,223.44,223.2,223.29,6689.0,220.0811,220.1599,219.9234,220.0121,6689.0
2024-03-06 12:00:00,223.31,223.51,223.3,223.5,5115.0,220.0318,220.2289,220.022,220.219,5115.0
2024-03-06 12:05:00,223.56,223.67,223.53,223.6,6242.0,220.2781,220.3865,220.2486,220.3176,6242.0
2024-03-06 12:10:00,223.64,223.79,223.62,223.62,6706.0,220.357,220.5048,220.3373,220.3373,6706.0
2024-03-06 12:15:00,223.59,223.65,223.45,223.49,6775.0,220.3077,220.3668,220.1698,220.2092,6775.0
2024-03-06 12:20:00,223.47,223.54,223.45,223.52,3548.0,220.1895,220.2584,220.1698,220.2387,3548.0
2024-03-06 12:25:00,223.54,223.54,223.33,223.33,5096.0,220.2584,220.2584,220.0515,220.0515,5096.0
2024-03-06 12:30:00,223.37,223.6,223.37,223.39,2686.0,220.0909,220.3176,220.0909,220.1106,2686.0
2024-03-06 12:35:00,223.43,223.51,223.42,223.48,2269.0,220.15,220.2289,220.1402,220.1993,2269.0
2024-03-06 12:40:00,223.43,223.58,223.43,223.58,2586.0,220.15,220.2978,220.15,220.2978,2586.0
2024-03-06 12:45:00,223.61,223.66,223.55,223.66,1301.0,220.3274,220.3767,220.2683,220.3767,1301.0
2024-03-06 12:50:00,223.7,223.79,223.69,223.71,3199.0,220.4161,220.5048,220.4062,220.4259,3199.0
2024-03-06 12:55:00,223.68,223.81,223.64,223.72,2453.0,220.3964,220.5245,220.357,220.4358,2453.0
2024-03-06 13:00:00,223.88,223.94,223.88,223.92,934.0,220.5934,220.6526,220.5934,220.6329,934.0
2024-03-06 13:05:00,223.93,223.93,223.75,223.75,2365.0,220.6427,220.6427,220.4654,220.4654,2365.0
2024-03-06 13:10:00,223.79,223.81,223.74,223.76,1248.0,220.5048,220.5245,220.4555,220.4752,1248.0
2024-03-06 13:15:00,223.78,223.92,223.78,223.92,915.0,220.4949,220.6329,220.4949,220.6329,915.0
2024-03-06 13:20:00,223.86,223.96,223.77,223.8,3632.0,220.5737,220.6723,220.4851,220.5146,3632.0
2024-03-06 13:25:00,223.81,223.81,223.73,223.78,1625.0,220.5245,220.5245,220.4456,220.4949,1625.0
2024-03-06 13:30:00,223.88,223.88,223.42,223.49,2444.0,220.5934,220.5934,220.1402,220.2092,2444.0
2024-03-06 13:35:00,223.42,223.6,223.36,223.6,1422.0,220.1402,220.3176,220.0811,220.3176,1422.0
2024-03-06 13:40:00,223.7,223.75,223.47,223.54,3791.0,220.4161,220.4654,220.1895,220.2584,3791.0
2024-03-06 13:45:00,223.54,223.54,222.98,222.98,1964.0,220.2584,220.2584,219.7067,219.7067,1964.0
2024-03-06 13:50:00,223.06,223.16,223.01,223.01,2755.0,219.7855,219.884,219.7362,219.7362,2755.0
2024-03-06 13:55:00,222.99,223.18,222.99,223.09,3293.0,219.7165,219.9037,219.7165,219.815,3293.0
2024-03-06 14:00:00,223.0,223.12,222.91,223.05,1356.0,219.7264,219.8446,219.6377,219.7756,1356.0
2024-03-06 14:05:00,223.08,223.23,222.99,223.02,3435.0,219.8052,219.953,219.7165,219.7461,3435.0
2024-03-06 14:10:00,222.99,222.99,222.69,222.89,4394.0,219.7165,219.7165,219.4209,219.618,4394.0
2024-03-06 14:15:00,222.71,222.94,222.6,222.84,2926.0,219.4406,219.6672,219.3322,219.5687,2926.0
2024-03-06 14:20:00,222.79,222.98,222.78,222.98,1139.0,219.5194,219.7067,219.5096,219.7067,1139.0
2024-03-06 14:25:00,222.92,223.15,222.87,223.1,4605.0,219.6475,219.8742,219.5983,219.8249,4605.0
2024-03-06 14:30:00,223.09,223.09,222.94,223.06,1825.0,219.815,219.815,219.6672,219.7855,1825.0
2024-03-06 14:35:00,223.11,223.29,223.11,223.29,220.0,219.8347,220.0121,219.8347,220.0121,220.0
2024-03-06 14:40:00,223.2,223.28,223.14,223.2,2251.0,219.9234,220.0023,219.8643,219.9234,2251.0
2024-03-06 14:45:00,223.13,223.14,222.99,223.14,3504.0,219.8545,219.8643,219.7165,219.8643,3504.0
2024-03-06 14:50:00,223.25,223.43,223.24,223.39,2260.0,219.9727,220.15,219.9628,220.1106,2260.0
2024-03-06 14:55:00,223.36,223.43,223.29,223.32,2488.0,220.0811,220.15,220.0121,220.0417,2488.0
2024-03-06 15:00:00,223.31,223.38,223.23,223.38,1602.0,220.0318,220.1008,219.953,220.1008,1602.0
2024-03-06 15:05:00,223.34,223.45,223.28,223.3,3724.0,220.0614,220.1698,220.0023,220.022,3724.0
2024-03-06 15:10:00,223.29,223.34,222.92,222.92,4688.0,220.0121,220.0614,219.6475,219.6475,4688.0
2024-03-06 15:15:00,222.99,223.35,222.99,223.2,5597.0,219.7165,220.0712,219.7165,219.9234,5597.0
2024-03-06 15:20:00,223.12,223.16,222.97,223.06,4398.0,219.8446,219.884,219.6968,219.7855,4398.0
2024-03-06 15:25:00,223.12,223.32,223.12,223.31,5229.0,219.8446,220.0417,219.8446,220.0318,5229.0
2024-03-06 15:30:00,223.33,223.51,223.2,223.41,12054.0,220.0515,220.2289,219.9234,220.1303,12054.0
2024-03-06 15:35:00,223.37,223.71,223.37,223.7,4574.0,220.0909,220.4259,220.0909,220.4161,4574.0
2024-03-06 15:40:00,223.73,223.76,223.45,223.52,5871.0,220.4456,220.4752,220.1698,220.2387,5871.0
2024-03-06 15:45:00,223.58,223.74,223.45,223.63,5292.0,220.2978,220.4555,220.1698,220.3471,5292.0
2024-03-06 15:50:00,223.57,223.57,223.13,223.4,16199.0,220.288,220.288,219.8545,220.1205,16199.0
2024-03-06 15:55:00,223.48,223.64,223.37,223.6,30916.0,220.1993,220.357,220.0909,220.3176,30916.0
2024-03-07 09:30:00,225.0,225.28,224.52,224.62,18935.0,221.697,221.9729,221.224,221.3226,18935.0
2024-03-07 09:35:00,224.93,225.48,224.92,225.26,5456.0,221.628,222.17,221.6182,221.9532,5456.0
2024-03-07 09:40:00,225.49,225.52,225.15,225.39,2433.0,222.1798,222.2094,221.8448,222.0813,2433.0
2024-03-07 09:45:00,225.41,225.69,225.21,225.68,3653.0,222.101,222.3769,221.9039,222.367,3653.0
2024-03-07 09:50:00,225.49,225.59,225.25,225.34,4100.0,222.1798,222.2783,221.9433,222.032,4100.0
2024-03-07 09:55:00,225.46,225.62,225.32,225.41,2212.0,222.1502,222.3079,222.0123,222.101,2212.0
2024-03-07 10:00:00,225.52,225.68,225.29,225.5,25979.0,222.2094,222.367,221.9827,222.1897,25979.0
2024-03-07 10:05:00,225.52,225.88,225.42,225.68,18051.0,222.2094,222.5641,222.1108,222.367,18051.0
2024-03-07 10:10:00,225.65,226.0,225.56,225.92,3545.0,222.3375,222.6823,222.2488,222.6035,3545.0
2024-03-07 10:15:00,226.16,226.16,225.83,225.89,3282.0,222.84,222.84,222.5148,222.5739,3282.0
2024-03-07 10:20:00,225.96,225.97,225.74,225.93,1804.0,222.6429,222.6528,222.4261,222.6133,1804.0
2024-03-07 10:25:00,225.98,226.32,225.97,226.16,2771.0,222.6626,222.9976,222.6528,222.84,2771.0
2024-03-07 10:30:00,226.15,226.29,226.14,226.15,3798.0,222.8301,222.9681,222.8203,222.8301,3798.0
2024-03-07 10:35:00,226.14,226.2,225.96,226.01,3291.0,222.8203,222.8794,222.6429,222.6922,3291.0
2024-03-07 10:40:00,226.02,226.27,226.01,226.2,2450.0,222.702,222.9484,222.6922,222.8794,2450.0
2024-03-07 10:45:00,226.22,226.24,226.07,226.1,2910.0,222.8991,222.9188,222.7513,222.7809,2910.0
2024-03-07 10:50:00,226.12,226.22,225.89,225.9,5360.0,222.8006,222.8991,222.5739,222.5838,5360.0
2024-03-07 10:55:00,225.97,226.13,225.96,226.04,1501.0,222.6528,222.8104,222.6429,222.7217,1501.0
2024-03-07 11:00:00,225.99,226.03,225.84,226.03,3705.0,222.6725,222.7119,222.5247,222.7119,3705.0
2024-03-07 11:05:00,226.04,226.06,225.93,225.99,2953.0,222.7217,222.7414,222.6133,222.6725,2953.0
2024-03-07 11:10:00,225.93,225.97,225.84,225.9,3046.0,222.6133,222.6528,222.5247,222.5838,3046.0
2024-03-07 11:15:00,225.89,225.9,225.42,225.58,7444.0,222.5739,222.5838,222.1108,222.2685,7444.0
2024-03-07 11:20:00,225.64,225.76,225.45,225.45,3263.0,222.3276,222.4458,222.1404,222.1404,3263.0
2024-03-07 11:25:00,225.44,225.44,225.23,225.23,7957.0,222.1305,222.1305,221.9236,221.9236,7957.0
2024-03-07 11:30:00,225.27,225.27,225.04,225.16,2407.0,221.963,221.963,221.7364,221.8547,2407.0
2024-03-07 11:35:00,225.2,225.22,225.01,225.01,3631.0,221.8941,221.9138,221.7069,221.7069,3631.0
2024-03-07 11:40:00,225.06,225.14,224.99,224.99,3094.0,221.7561,221.8349,221.6871,221.6871,3094.0
2024-03-07 11:45:00,225.13,225.2,224.93,224.93,4771.0,221.8251,221.8941,221.628,221.628,4771.0
2024-03-07 11:50:00,224.96,225.08,224.93,224.96,3345.0,221.6576,221.7758,221.628,221.6576,3345.0
2024-03-07 11:55:00,225.0,225.21,225.0,225.21,2608.0,221.697,221.9039,221.697,221.9039,2608.0
2024-03-07 12:00:00,225.26,225.26,225.16,225.22,1463.0,221.9532,221.9532,221.8547,221.9138,1463.0
2024-03-07 12:05:00,225.27,225.27,225.1,225.11,3515.0,221.963,221.963,221.7955,221.8054,3515.0
2024-03-07 12:10:00,225.05,225.13,224.98,225.07,1213.0,221.7463,221.8251,221.6773,221.766,1213.0
2024-03-07 12:15:00,225.09,225.17,225.07,225.09,2417.0,221.7857,221.8645,221.766,221.7857,2417.0
2024-03-07 12:20:00,225.09,225.18,225.05,225.13,2074.0,221.7857,221.8744,221.7463,221.8251,2074.0
2024-03-07 12:25:00,225.15,225.21,224.95,224.96,2847.0,221.8448,221.9039,221.6477,221.6576,2847.0
2024-03-07 12:30:00,224.87,225.02,224.77,225.02,3140.0,221.5689,221.7167,221.4704,221.7167,3140.0
2024-03-07 12:35:00,224.94,225.02,224.94,225.0,3045.0,221.6379,221.7167,221.6379,221.697,3045.0
2024-03-07 12:40:00,225.0,225.07,224.94,225.04,5615.0,221.697,221.766,221.6379,221.7364,5615.0
2024-03-07 12:45:00,225.09,225.19,225.06,225.06,2647.0,221.7857,221.8842,221.7561,221.7561,2647.0
2024-03-07 12:50:00,225.03,225.06,224.93,225.0,5127.0,221.7266,221.7561,221.628,221.697,5127.0
2024-03-07 12:55:00,224.97,225.03,224.95,225.0,2076.0,221.6674,221.7266,221.6477,221.697,2076.0
2024-03-07 13:00:00,225.03,225.09,224.99,225.09,2556.0,221.7266,221.7857,221.6871,221.7857,2556.0
2024-03-07 13:05:00,225.11,225.19,225.05,225.17,2785.0,221.8054,221.8842,221.7463,221.8645,2785.0
2024-03-07 13:10:00,225.22,225.29,225.05,225.11,3984.0,221.9138,221.9827,221.7463,221.8054,3984.0
2024-03-07 13:15:00,225.14,225.14,225.05,225.08,1170.0,221.8349,221.8349,221.7463,221.7758,1170.0
2024-03-07 13:20:00,225.06,225.08,224.85,224.85,1404.0,221.7561,221.7758,221.5492,221.5492,1404.0
2024-03-07 13:25:00,224.78,224.78,224.69,224.69,802.0,221.4802,221.4802,221.3916,221.3916,802.0
2024-03-07 13:30:00,224.69,224.79,224.63,224.76,3545.0,221.3916,221.4901,221.3324,221.4605,3545.0
2024-03-07 13:35:00,224.75,224.77,224.67,224.69,2077.0,221.4507,221.4704,221.3718,221.3916,2077.0
2024-03-07 13:40:00,224.67,224.81,224.67,224.79,2435.0,221.3718,221.5098,221.3718,221.4901,2435.0
2024-03-07 13:45:00,224.79,224.92,224.79,224.84,1997.0,221.4901,221.6182,221.4901,221.5394,1997.0
2024-03-07 13:50:00,224.91,224.92,224.77,224.81,1343.0,221.6083,221.6182,221.4704,221.5098,1343.0
2024-03-07 13:55:00,224.9,224.9,224.86,224.89,1387.0,221.5985,221.5985,221.5591,221.5886,1387.0
2024-03-07 14:00:00,224.82,224.82,224.7,224.7,2419.0,221.5196,221.5196,221.4014,221.4014,2419.0
2024-03-07 14:05:00,224.73,224.9,224.68,224.9,3615.0,221.431,221.5985,221.3817,221.5985,3615.0
2024-03-07 14:10:00,224.9,224.97,224.86,224.92,3273.0,221.5985,221.6674,221.5591,221.6182,3273.0
2024-03-07 14:15:00,224.9,224.96,224.87,224.88,2068.0,221.5985,221.6576,221.5689,221.5788,2068.0
2024-03-07 14:20:00,224.87,224.89,224.52,224.54,4738.0,221.5689,221.5886,221.224,221.2438,4738.0
2024-03-07 14:25:00,224.54,224.63,224.54,224.58,1664.0,221.2438,221.3324,221.2438,221.2832,1664.0
2024-03-07 14:30:00,224.58,224.59,224.5,224.52,3437.0,221.2832,221.293,221.2043,221.224,3437.0
2024-03-07 14:35:00,224.55,224.63,224.51,224.63,2477.0,221.2536,221.3324,221.2142,221.3324,2477.0
2024-03-07 14:40:00,224.65,224.66,224.59,224.59,3072.0,221.3521,221.362,221.293,221.293,3072.0
2024-03-07 14:45:00,224.61,224.61,224.27,224.31,3675.0,221.3127,221.3127,220.9777,221.0171,3675.0
2024-03-07 14:50:00,224.26,224.46,224.25,224.36,2597.0,220.9679,221.1649,220.958,221.0664,2597.0
2024-03-07 14:55:00,224.4,224.42,224.2,224.28,5765.0,221.1058,221.1255,220.9087,220.9876,5765.0
2024-03-07 15:00:00,224.27,224.34,224.06,224.33,3204.0,220.9777,221.0467,220.7708,221.0368,3204.0
2024-03-07 15:05:00,224.24,224.4,224.24,224.35,1876.0,220.9482,221.1058,220.9482,221.0565,1876.0
2024-03-07 15:10:00,224.4,224.56,224.38,224.55,3008.0,221.1058,221.2635,221.0861,221.2536,3008.0
2024-03-07 15:15:00,224.56,224.58,224.51,224.51,1960.0,221.2635,221.2832,221.2142,221.2142,1960.0
2024-03-07 15:20:00,224.56,224.56,224.24,224.24,8587.0,221.2635,221.2635,220.9482,220.9482,8587.0
2024-03-07 15:25:00,224.26,224.32,224.24,224.25,5372.0,220.9679,221.027,220.9482,220.958,5372.0
2024-03-07 15:30:00,224.26,224.78,224.26,224.77,5171.0,220.9679,221.4802,220.9679,221.4704,5171.0
2024-03-07 15:35:00,224.74,224.85,224.74,224.83,4250.0,221.4408,221.5492,221.4408,221.5295,4250.0
2024-03-07 15:40:00,224.85,224.97,224.8,224.84,6429.0,221.5492,221.6674,221.4999,221.5394,6429.0
2024-03-07 15:45:00,224.87,224.9,224.75,224.76,5330.0,221.5689,221.5985,221.4507,221.4605,5330.0
2024-03-07 15:50:00,224.81,224.92,224.55,224.92,12315.0,221.5098,221.6182,221.2536,221.6182,12315.0
2024-03-07 15:55:00,224.95,225.0,224.56,224.56,47991.0,221.6477,221.697,221.2635,221.2635,47991.0
2024-03-08 09:30:00,224.98,224.98,224.57,224.57,8900.0,221.6773,221.6773,221.2733,221.2733,8900.0
2024-03-08 09:35:00,224.45,224.79,224.43,224.43,3069.0,221.1551,221.4901,221.1354,221.1354,3069.0
2024-03-08 09:40:00,224.59,224.97,224.59,224.97,1000.0,221.293,221.6674,221.293,221.6674,1000.0
2024-03-08 09:45:00,224.86,225.26,224.86,225.26,400.0,221.5591,221.9532,221.5591,221.9532,400.0
2024-03-08 09:50:00,225.33,225.33,224.88,225.08,5197.0,222.0222,222.0222,221.5788,221.7758,5197.0
2024-03-08 09:55:00,225.17,225.31,225.08,225.31,3509.0,221.8645,222.0025,221.7758,222.0025,3509.0
2024-03-08 10:00:00,225.43,225.54,225.41,225.41,2293.0,222.1207,222.2291,222.101,222.101,2293.0
2024-03-08 10:05:00,225.41,225.48,225.23,225.48,6968.0,222.101,222.17,221.9236,222.17,6968.0
2024-03-08 10:10:00,225.58,225.82,225.58,225.71,4661.0,222.2685,222.505,222.2685,222.3966,4661.0
2024-03-08 10:15:00,225.83,225.94,225.63,225.68,8099.0,222.5148,222.6232,222.3178,222.367,8099.0
2024-03-08 10:20:00,225.76,226.06,225.76,225.93,5745.0,222.4458,222.7414,222.4458,222.6133,5745.0
2024-03-08 10:25:00,226.02,226.02,225.71,225.73,8100.0,222.702,222.702,222.3966,222.4163,8100.0
2024-03-08 10:30:00,225.77,225.88,225.54,225.55,4011.0,222.4557,222.5641,222.2291,222.2389,4011.0
2024-03-08 10:35:00,225.54,225.73,225.41,225.65,3027.0,222.2291,222.4163,222.101,222.3375,3027.0
2024-03-08 10:40:00,225.7,226.02,225.54,225.85,7348.0,222.3867,222.702,222.2291,222.5345,7348.0
2024-03-08 10:45:00,225.85,225.86,225.69,225.83,3686.0,222.5345,222.5444,222.3769,222.5148,3686.0
2024-03-08 10:50:00,225.83,225.97,225.64,225.97,8384.0,222.5148,222.6528,222.3276,222.6528,8384.0
2024-03-08 10:55:00,226.04,226.08,225.7,225.87,8939.0,222.7217,222.7611,222.3867,222.5542,8939.0
2024-03-08 11:00:00,225.89,225.94,225.76,225.81,3711.0,222.5739,222.6232,222.4458,222.4951,3711.0
2024-03-08 11:05:00,225.76,225.88,225.62,225.73,3650.0,222.4458,222.5641,222.3079,222.4163,3650.0
2024-03-08 11:10:00,225.72,225.86,225.64,225.8,3686.0,222.4064,222.5444,222.3276,222.4853,3686.0
2024-03-08 11:15:00,225.81,226.27,225.74,226.06,15771.0,222.4951,222.9484,222.4261,222.7414,15771.0
2024-03-08 11:20:00,226.08,226.14,225.88,226.0,2761.0,222.7611,222.8203,222.5641,222.6823,2761.0
2024-03-08 11:25:00,226.06,226.06,225.78,225.78,4520.0,222.7414,222.7414,222.4656,222.4656,4520.0
2024-03-08 11:30:00,225.81,225.83,225.09,225.1,8069.0,222.4951,222.5148,221.7857,221.7955,8069.0
2024-03-08 11:35:00,225.11,225.17,224.94,225.16,5873.0,221.8054,221.8645,221.6379,221.8547,5873.0
2024-03-08 11:40:00,225.13,225.13,224.65,224.78,4917.0,221.8251,221.8251,221.3521,221.4802,4917.0
2024-03-08 11:45:00,224.73,224.78,224.64,224.67,3379.0,221.431,221.4802,221.3423,221.3718,3379.0
2024-03-08 11:50:00,224.73,224.87,224.72,224.81,3086.0,221.431,221.5689,221.4211,221.5098,3086.0
2024-03-08 11:55:00,224.76,224.86,224.6,224.82,4677.0,221.4605,221.5591,221.3029,221.5196,4677.0
2024-03-08 12:00:00,224.78,225.17,224.78,224.97,8773.0,221.4802,221.8645,221.4802,221.6674,8773.0
2024-03-08 12:05:00,224.96,225.16,224.96,225.14,5954.0,221.6576,221.8547,221.6576,221.8349,5954.0
2024-03-08 12:10:00,225.09,225.17,225.01,225.11,5708.0,221.7857,221.8645,221.7069,221.8054,5708.0
2024-03-08 12:15:00,225.01,225.01,224.76,224.78,4668.0,221.7069,221.7069,221.4605,221.4802,4668.0
2024-03-08 12:20:00,224.76,224.76,224.6,224.67,2754.0,221.4605,221.4605,221.3029,221.3718,2754.0
2024-03-08 12:25:00,224.65,224.79,224.59,224.75,4557.0,221.3521,221.4901,221.293,221.4507,4557.0
2024-03-08 12:30:00,224.7,224.82,224.67,224.77,2684.0,221.4014,221.5196,221.3718,221.4704,2684.0
2024-03-08 12:35:00,224.74,224.87,224.69,224.87,4484.0,221.4408,221.5689,221.3916,221.5689,4484.0
2024-03-08 12:40:00,224.83,224.9,224.73,224.74,1842.0,221.5295,221.5985,221.431,221.4408,1842.0
2024-03-08 12:45:00,224.72,224.77,224.6,224.72,2605.0,221.4211,221.4704,221.3029,221.4211,2605.0
2024-03-08 12:50:00,224.8,224.87,224.52,224.52,3441.0,221.4999,221.5689,221.224,221.224,3441.0
2024-03-08 12:55:00,224.47,224.52,224.23,224.5,4330.0,221.1748,221.224,220.9383,221.2043,4330.0
2024-03-08 13:00:00,224.42,224.42,224.06,224.18,5891.0,221.1255,221.1255,220.7708,220.889,5891.0
2024-03-08 13:05:00,224.19,224.26,224.06,224.17,6437.0,220.8989,220.9679,220.7708,220.8792,6437.0
2024-03-08 13:10:00,224.16,224.37,224.13,224.34,2909.0,220.8693,221.0763,220.8398,221.0467,2909.0
2024-03-08 13:15:00,224.3,224.42,224.28,224.34,3197.0,221.0073,221.1255,220.9876,221.0467,3197.0
2024-03-08 13:20:00,224.28,224.32,224.2,224.32,2600.0,220.9876,221.027,220.9087,221.027,2600.0
2024-03-08 13:25:00,224.26,224.32,224.09,224.12,5240.0,220.9679,221.027,220.8004,220.8299,5240.0
2024-03-08 13:30:00,224.05,224.11,223.98,223.98,2365.0,220.7609,220.8201,220.692,220.692,2365.0
2024-03-08 13:35:00,224.03,224.06,223.93,223.95,2742.0,220.7412,220.7708,220.6427,220.6624,2742.0
2024-03-08 13:40:00,223.88,223.93,223.78,223.93,2194.0,220.5934,220.6427,220.4949,220.6427,2194.0
2024-03-08 13:45:00,223.89,223.91,223.72,223.75,3738.0,220.6033,220.623,220.4358,220.4654,3738.0
2024-03-08 13:50:00,223.77,223.86,223.67,223.73,1700.0,220.4851,220.5737,220.3865,220.4456,1700.0
2024-03-08 13:55:00,223.68,223.9,223.65,223.9,3456.0,220.3964,220.6132,220.3668,220.6132,3456.0
2024-03-08 14:00:00,223.89,224.04,223.85,223.97,5204.0,220.6033,220.7511,220.5639,220.6821,5204.0
2024-03-08 14:05:00,224.06,224.06,223.9,223.91,2194.0,220.7708,220.7708,220.6132,220.623,2194.0
2024-03-08 14:10:00,223.89,223.95,223.83,223.88,3793.0,220.6033,220.6624,220.5442,220.5934,3793.0
2024-03-08 14:15:00,223.89,224.0,223.85,223.96,2904.0,220.6033,220.7117,220.5639,220.6723,2904.0
2024-03-08 14:20:00,224.02,224.25,223.97,224.25,2635.0,220.7314,220.958,220.6821,220.958,2635.0
2024-03-08 14:25:00,224.23,224.38,224.14,224.38,2387.0,220.9383,221.0861,220.8496,221.0861,2387.0
2024-03-08 14:30:00,224.32,224.35,224.22,224.27,2952.0,221.027,221.0565,220.9285,220.9777,2952.0
2024-03-08 14:35:00,224.27,224.31,224.12,224.17,3283.0,220.9777,221.0171,220.8299,220.8792,3283.0
2024-03-08 14:40:00,224.14,224.2,224.11,224.14,4484.0,220.8496,220.9087,220.8201,220.8496,4484.0
2024-03-08 14:45:00,224.14,224.2,224.1,224.13,3236.0,220.8496,220.9087,220.8102,220.8398,3236.0
2024-03-08 14:50:00,224.2,224.42,224.2,224.26,7813.0,220.9087,221.1255,220.9087,220.9679,7813.0
2024-03-08 14:55:00,224.26,224.33,224.24,224.3,3426.0,220.9679,221.0368,220.9482,221.0073,3426.0
2024-03-08 15:00:00,224.27,224.35,224.18,224.24,11094.0,220.9777,221.0565,220.889,220.9482,11094.0
2024-03-08 15:05:00,224.22,224.23,224.12,224.12,2603.0,220.9285,220.9383,220.8299,220.8299,2603.0
2024-03-08 15:10:00,224.11,224.11,223.81,223.81,4620.0,220.8201,220.8201,220.5245,220.5245,4620.0
2024-03-08 15:15:00,223.85,223.96,223.8,223.93,2061.0,220.5639,220.6723,220.5146,220.6427,2061.0
2024-03-08 15:20:00,223.91,224.07,223.89,224.05,4333.0,220.623,220.7807,220.6033,220.7609,4333.0
2024-03-08 15:25:00,224.03,224.07,223.67,223.71,8869.0,220.7412,220.7807,220.3865,220.4259,8869.0
2024-03-08 15:30:00,223.67,223.92,223.65,223.8,6456.0,220.3865,220.6329,220.3668,220.5146,6456.0
2024-03-08 15:35:00,223.81,223.88,223.65,223.65,7808.0,220.5245,220.5934,220.3668,220.3668,7808.0
2024-03-08 15:40:00,223.64,223.72,223.52,223.54,9050.0,220.357,220.4358,220.2387,220.2584,9050.0
2024-03-08 15:45:00,223.59,223.77,223.58,223.67,9142.0,220.3077,220.4851,220.2978,220.3865,9142.0
2024-03-08 15:50:00,223.69,223.79,223.58,223.79,17175.0,220.4062,220.5048,220.2978,220.5048,17175.0
2024-03-08 15:55:00,223.74,223.84,223.34,223.42,43677.0,220.4555,220.554,220.0614,220.1402,43677.0
2024-03-11 09:30:00,223.37,223.48,223.1,223.47,13793.0,220.0909,220.1993,219.8249,220.1895,13793.0
2024-03-11 09:35:00,223.16,223.54,222.64,222.64,5072.0,219.884,220.2584,219.3716,219.3716,5072.0
2024-03-11 09:40:00,222.58,223.03,222.45,222.89,7670.0,219.3125,219.7559,219.1844,219.618,7670.0
2024-03-11 09:45:00,222.88,223.4,222.88,223.4,3381.0,219.6081,220.1205,219.6081,220.1205,3381.0
2024-03-11 09:50:00,223.4,223.4,223.15,223.28,4226.0,220.1205,220.1205,219.8742,220.0023,4226.0
2024-03-11 09:55:00,223.17,223.17,222.98,222.98,6690.0,219.8939,219.8939,219.7067,219.7067,6690.0
2024-03-11 10:00:00,223.03,223.12,222.5,222.5,12098.0,219.7559,219.8446,219.2337,219.2337,12098.0
2024-03-11 10:05:00,222.56,222.65,222.21,222.4,3586.0,219.2928,219.3815,218.948,219.1352,3586.0
2024-03-11 10:10:00,222.4,222.68,222.4,222.65,5722.0,219.1352,219.4111,219.1352,219.3815,5722.0
2024-03-11 10:15:00,222.62,222.74,222.41,222.74,5732.0,219.3519,219.4702,219.145,219.4702,5732.0
2024-03-11 10:20:00,222.76,222.93,222.52,222.52,5630.0,219.4899,219.6574,219.2534,219.2534,5630.0
2024-03-11 10:25:00,222.46,222.46,221.93,222.06,7267.0,219.1943,219.1943,218.6721,218.8002,7267.0
2024-03-11 10:30:00,222.05,222.2,221.93,222.0,9758.0,218.7903,218.9381,218.6721,218.741,9758.0
2024-03-11 10:35:00,222.0,222.18,221.95,221.95,5810.0,218.741,218.9184,218.6918,218.6918,5810.0
2024-03-11 10:40:00,222.06,222.31,221.97,222.21,6058.0,218.8002,219.0465,218.7115,218.948,6058.0
2024-03-11 10:45:00,222.16,222.3,222.06,222.26,4862.0,218.8987,219.0366,218.8002,218.9972,4862.0
2024-03-11 10:50:00,222.31,222.7,222.31,222.62,4991.0,219.0465,219.4308,219.0465,219.3519,4991.0
2024-03-11 10:55:00,222.84,222.99,222.77,222.99,4086.0,219.5687,219.7165,219.4997,219.7165,4086.0
2024-03-11 11:00:00,222.99,223.03,222.94,222.94,2714.0,219.7165,219.7559,219.6672,219.6672,2714.0
2024-03-11 11:05:00,223.0,223.03,222.85,222.94,2900.0,219.7264,219.7559,219.5786,219.6672,2900.0
2024-03-11 11:10:00,222.99,222.99,222.39,222.6,4484.0,219.7165,219.7165,219.1253,219.3322,4484.0
2024-03-11 11:15:00,222.66,222.71,222.62,222.62,3731.0,219.3914,219.4406,219.3519,219.3519,3731.0
2024-03-11 11:20:00,222.6,222.62,222.35,222.37,5274.0,219.3322,219.3519,219.0859,219.1056,5274.0
2024-03-11 11:25:00,222.35,222.44,222.05,222.15,5327.0,219.0859,219.1746,218.7903,218.8888,5327.0
2024-03-11 11:30:00,222.16,222.23,221.91,222.21,3897.0,218.8987,218.9677,218.6524,218.948,3897.0
2024-03-11 11:35:00,222.2,222.28,222.17,222.21,2418.0,218.9381,219.0169,218.9085,218.948,2418.0
2024-03-11 11:40:00,222.26,222.38,222.22,222.38,4173.0,218.9972,219.1155,218.9578,219.1155,4173.0
2024-03-11 11:45:00,222.43,222.44,222.35,222.37,2248.0,219.1647,219.1746,219.0859,219.1056,2248.0
2024-03-11 11:50:00,222.43,222.63,222.37,222.56,4091.0,219.1647,219.3618,219.1056,219.2928,4091.0
2024-03-11 11:55:00,222.51,222.51,222.33,222.43,3344.0,219.2436,219.2436,219.0662,219.1647,3344.0
2024-03-11 12:00:00,222.44,222.49,222.27,222.34,6388.0,219.1746,219.2238,219.0071,219.0761,6388.0
2024-03-11 12:05:00,222.27,222.41,222.26,222.27,2543.0,219.0071,219.145,218.9972,219.0071,2543.0
2024-03-11 12:10:00,222.27,222.5,222.27,222.46,6927.0,219.0071,219.2337,219.0071,219.1943,6927.0
2024-03-11 12:15:00,222.54,222.63,222.5,222.63,4810.0,219.2731,219.3618,219.2337,219.3618,4810.0
2024-03-11 12:20:00,222.55,222.64,222.55,222.63,2137.0,219.283,219.3716,219.283,219.3618,2137.0
2024-03-11 12:25:00,222.61,222.75,222.61,222.66,4943.0,219.3421,219.48,219.3421,219.3914,4943.0
2024-03-11 12:30:00,222.71,222.79,222.64,222.78,4910.0,219.4406,219.5194,219.3716,219.5096,4910.0
2024-03-11 12:35:00,222.78,223.07,222.78,223.02,6658.0,219.5096,219.7953,219.5096,219.7461,6658.0
2024-03-11 12:40:00,223.05,223.19,223.05,223.16,2859.0,219.7756,219.9136,219.7756,219.884,2859.0
2024-03-11 12:45:00,223.18,223.27,223.18,223.22,2906.0,219.9037,219.9924,219.9037,219.9431,2906.0
2024-03-11 12:50:00,223.23,223.27,223.12,223.12,6745.0,219.953,219.9924,219.8446,219.8446,6745.0
2024-03-11 12:55:00,223.17,223.18,222.96,222.96,4574.0,219.8939,219.9037,219.6869,219.6869,4574.0
2024-03-11 13:00:00,223.02,223.02,222.88,222.94,4856.0,219.7461,219.7461,219.6081,219.6672,4856.0
2024-03-11 13:05:00,222.94,222.96,222.79,222.93,5566.0,219.6672,219.6869,219.5194,219.6574,5566.0
2024-03-11 13:10:00,222.91,222.94,222.63,222.74,3923.0,219.6377,219.6672,219.3618,219.4702,3923.0
2024-03-11 13:15:00,222.73,222.79,222.61,222.69,12364.0,219.4603,219.5194,219.3421,219.4209,12364.0
2024-03-11 13:20:00,222.7,223.14,222.66,223.13,10130.0,219.4308,219.8643,219.3914,219.8545,10130.0
2024-03-11 13:25:00,223.1,223.13,223.0,223.08,5540.0,219.8249,219.8545,219.7264,219.8052,5540.0
2024-03-11 13:30:00,223.09,223.15,223.02,223.02,4783.0,219.815,219.8742,219.7461,219.7461,4783.0
2024-03-11 13:35:00,223.02,223.11,222.91,222.94,6967.0,219.7461,219.8347,219.6377,219.6672,6967.0
2024-03-11 13:40:00,222.9,222.95,222.78,222.78,6393.0,219.6278,219.6771,219.5096,219.5096,6393.0
2024-03-11 13:45:00,222.83,222.85,222.7,222.84,10058.0,219.5589,219.5786,219.4308,219.5687,10058.0
2024-03-11 13:50:00,222.84,222.9,222.73,222.87,4677.0,219.5687,219.6278,219.4603,219.5983,4677.0
2024-03-11 13:55:00,222.81,222.87,222.78,222.84,6306.0,219.5392,219.5983,219.5096,219.5687,6306.0
2024-03-11 14:00:00,222.88,223.24,222.86,223.15,7195.0,219.6081,219.9628,219.5884,219.8742,7195.0
2024-03-11 14:05:00,223.17,223.17,223.05,223.12,4869.0,219.8939,219.8939,219.7756,219.8446,4869.0
2024-03-11 14:10:00,223.08,223.13,222.94,223.01,8642.0,219.8052,219.8545,219.6672,219.7362,8642.0
2024-03-11 14:15:00,223.03,223.04,222.89,222.94,8787.0,219.7559,219.7658,219.618,219.6672,8787.0
2024-03-11 14:20:00,222.92,222.98,222.83,222.93,5374.0,219.6475,219.7067,219.5589,219.6574,5374.0
2024-03-11 14:25:00,222.93,223.05,222.9,223.04,5021.0,219.6574,219.7756,219.6278,219.7658,5021.0
2024-03-11 14:30:00,223.02,223.1,222.91,222.91,6230.0,219.7461,219.8249,219.6377,219.6377,6230.0
2024-03-11 14:35:00,222.93,223.0,222.89,222.89,5325.0,219.6574,219.7264,219.618,219.618,5325.0
2024-03-11 14:40:00,222.94,223.09,222.92,223.09,9352.0,219.6672,219.815,219.6475,219.815,9352.0
2024-03-11 14:45:00,223.08,223.11,222.97,223.11,8018.0,219.8052,219.8347,219.6968,219.8347,8018.0
2024-03-11 14:50:00,223.13,223.15,222.99,223.0,6365.0,219.8545,219.8742,219.7165,219.7264,6365.0
2024-03-11 14:55:00,222.97,223.01,222.87,222.92,7418.0,219.6968,219.7362,219.5983,219.6475,7418.0
2024-03-11 15:00:00,222.89,222.95,222.77,222.9,9312.0,219.618,219.6771,219.4997,219.6278,9312.0
2024-03-11 15:05:00,222.86,223.38,222.86,223.38,9044.0,219.5884,220.1008,219.5884,220.1008,9044.0
2024-03-11 15:10:00,223.41,223.7,223.41,223.7,10024.0,220.1303,220.4161,220.1303,220.4161,10024.0
2024-03-11 15:15:00,223.71,223.86,223.42,223.44,8796.0,220.4259,220.5737,220.1402,220.1599,8796.0
2024-03-11 15:20:00,223.44,223.48,223.25,223.33,8105.0,220.1599,220.1993,219.9727,220.0515,8105.0
2024-03-11 15:25:00,223.28,223.37,223.24,223.28,8375.0,220.0023,220.0909,219.9628,220.0023,8375.0
2024-03-11 15:30:00,223.21,223.44,223.21,223.27,11090.0,219.9333,220.1599,219.9333,219.9924,11090.0
2024-03-11 15:35:00,223.29,223.39,223.17,223.36,16515.0,220.0121,220.1106,219.8939,220.0811,16515.0
2024-03-11 15:40:00,223.38,223.69,223.38,223.53,12699.0,220.1008,220.4062,220.1008,220.2486,12699.0
2024-03-11 15:45:00,223.53,223.62,223.26,223.39,14143.0,220.2486,220.3373,219.9825,220.1106,14143.0
2024-03-11 15:50:00,223.42,223.47,223.23,223.26,20156.0,220.1402,220.1895,219.953,219.9825,20156.0
2024-03-11 15:55:00,223.22,223.92,223.18,223.9,66273.0,219.9431,220.6329,219.9037,220.6132,66273.0
2024-03-12 09:30:00,223.5,223.82,223.18,223.42,16605.0,220.219,220.5343,219.9037,220.1402,16605.0
2024-03-12 09:35:00,223.41,223.64,223.01,223.55,3384.0,220.1303,220.357,219.7362,220.2683,3384.0
2024-03-12 09:40:00,223.53,223.55,223.37,223.37,765.0,220.2486,220.2683,220.0909,220.0909,765.0
2024-03-12 09:45:00,223.42,223.47,223.28,223.43,2503.0,220.1402,220.1895,220.0023,220.15,2503.0
2024-03-12 09:50:00,223.47,223.69,223.47,223.69,2151.0,220.1895,220.4062,220.1895,220.4062,2151.0
2024-03-12 09:55:00,223.7,223.98,223.69,223.9,6948.0,220.4161,220.692,220.4062,220.6132,6948.0
2024-03-12 10:00:00,223.91,223.93,223.6,223.66,2875.0,220.623,220.6427,220.3176,220.3767,2875.0
2024-03-12 10:05:00,223.49,223.6,223.35,223.58,3218.0,220.2092,220.3176,220.0712,220.2978,3218.0
2024-03-12 10:10:00,223.52,223.7,223.43,223.68,5264.0,220.2387,220.4161,220.15,220.3964,5264.0
2024-03-12 10:15:00,223.7,223.74,223.6,223.6,2820.0,220.4161,220.4555,220.3176,220.3176,2820.0
2024-03-12 10:20:00,223.62,223.68,223.46,223.56,3960.0,220.3373,220.3964,220.1796,220.2781,3960.0
2024-03-12 10:25:00,223.56,223.85,223.56,223.85,3512.0,220.2781,220.5639,220.2781,220.5639,3512.0
2024-03-12 10:30:00,223.82,224.0,223.73,223.84,14022.0,220.5343,220.7117,220.4456,220.554,14022.0
2024-03-12 10:35:00,223.8,223.91,223.59,223.72,9450.0,220.5146,220.623,220.3077,220.4358,9450.0
2024-03-12 10:40:00,223.69,223.79,223.62,223.78,2580.0,220.4062,220.5048,220.3373,220.4949,2580.0
2024-03-12 10:45:00,223.74,223.75,223.56,223.7,3908.0,220.4555,220.4654,220.2781,220.4161,3908.0
2024-03-12 10:50:00,223.65,223.96,223.62,223.86,9078.0,220.3668,220.6723,220.3373,220.5737,9078.0
2024-03-12 10:55:00,223.86,223.87,223.48,223.63,10677.0,220.5737,220.5836,220.1993,220.3471,10677.0
2024-03-12 11:00:00,223.68,223.68,223.47,223.47,2276.0,220.3964,220.3964,220.1895,220.1895,2276.0
2024-03-12 11:05:00,223.42,223.65,223.42,223.59,4830.0,220.1402,220.3668,220.1402,220.3077,4830.0
2024-03-12 11:10:00,223.64,223.74,223.59,223.74,3795.0,220.357,220.4555,220.3077,220.4555,3795.0
2024-03-12 11:15:00,223.73,223.79,223.63,223.65,4395.0,220.4456,220.5048,220.3471,220.3668,4395.0
2024-03-12 11:20:00,223.63,223.63,223.44,223.5,2757.0,220.3471,220.3471,220.1599,220.219,2757.0
2024-03-12 11:25:00,223.44,223.5,223.06,223.06,5709.0,220.1599,220.219,219.7855,219.7855,5709.0
2024-03-12 11:30:00,223.16,223.28,223.01,223.25,7328.0,219.884,220.0023,219.7362,219.9727,7328.0
2024-03-12 11:35:00,223.26,223.41,223.26,223.34,10151.0,219.9825,220.1303,219.9825,220.0614,10151.0
2024-03-12 11:40:00,223.34,223.49,223.12,223.43,6702.0,220.0614,220.2092,219.8446,220.15,6702.0
2024-03-12 11:45:00,223.43,223.49,223.22,223.31,25351.0,220.15,220.2092,219.9431,220.0318,25351.0
2024-03-12 11:50:00,223.31,223.6,223.2,223.49,13948.0,220.0318,220.3176,219.9234,220.2092,13948.0
2024-03-12 11:55:00,223.55,223.64,223.46,223.62,4807.0,220.2683,220.357,220.1796,220.3373,4807.0
2024-03-12 12:00:00,223.82,223.82,223.71,223.75,1371.0,220.5343,220.5343,220.4259,220.4654,1371.0
2024-03-12 12:05:00,223.71,223.86,223.71,223.74,2429.0,220.4259,220.5737,220.4259,220.4555,2429.0
2024-03-12 12:10:00,223.75,223.87,223.75,223.79,2000.0,220.4654,220.5836,220.4654,220.5048,2000.0
2024-03-12 12:15:00,223.75,223.8,223.63,223.71,3532.0,220.4654,220.5146,220.3471,220.4259,3532.0
2024-03-12 12:20:00,223.69,223.69,223.53,223.55,3625.0,220.4062,220.4062,220.2486,220.2683,3625.0
2024-03-12 12:25:00,223.59,223.67,223.51,223.56,2932.0,220.3077,220.3865,220.2289,220.2781,2932.0
2024-03-12 12:30:00,223.55,223.59,223.52,223.57,5871.0,220.2683,220.3077,220.2387,220.288,5871.0
2024-03-12 12:35:00,223.54,223.56,223.47,223.5,4300.0,220.2584,220.2781,220.1895,220.219,4300.0
2024-03-12 12:40:00,223.5,223.55,223.28,223.28,2048.0,220.219,220.2683,220.0023,220.0023,2048.0
2024-03-12 12:45:00,223.37,223.37,223.06,223.31,4696.0,220.0909,220.0909,219.7855,220.0318,4696.0
2024-03-12 12:50:00,223.38,223.48,223.37,223.46,3479.0,220.1008,220.1993,220.0909,220.1796,3479.0
2024-03-12 12:55:00,223.49,223.49,223.22,223.22,2400.0,220.2092,220.2092,219.9431,219.9431,2400.0
2024-03-12 13:00:00,223.3,223.32,223.13,223.19,6617.0,220.022,220.0417,219.8545,219.9136,6617.0
2024-03-12 13:05:00,223.25,223.33,223.17,223.3,4751.0,219.9727,220.0515,219.8939,220.022,4751.0
2024-03-12 13:10:00,223.31,223.38,223.27,223.33,7777.0,220.0318,220.1008,219.9924,220.0515,7777.0
2024-03-12 13:15:00,223.33,223.51,223.29,223.51,2973.0,220.0515,220.2289,220.0121,220.2289,2973.0
2024-03-12 13:20:00,223.55,223.65,223.55,223.61,3371.0,220.2683,220.3668,220.2683,220.3274,3371.0
2024-03-12 13:25:00,223.68,223.69,223.43,223.43,1668.0,220.3964,220.4062,220.15,220.15,1668.0
2024-03-12 13:30:00,223.43,223.45,223.39,223.39,956.0,220.15,220.1698,220.1106,220.1106,956.0
2024-03-12 13:35:00,223.44,223.64,223.43,223.64,3450.0,220.1599,220.357,220.15,220.357,3450.0
2024-03-12 13:40:00,223.62,223.62,223.58,223.59,1347.0,220.3373,220.3373,220.2978,220.3077,1347.0
2024-03-12 13:45:00,223.58,223.64,223.54,223.64,2416.0,220.2978,220.357,220.2584,220.357,2416.0
2024-03-12 13:50:00,223.65,223.77,223.62,223.71,5858.0,220.3668,220.4851,220.3373,220.4259,5858.0
2024-03-12 13:55:00,223.74,223.75,223.68,223.68,1810.0,220.4555,220.4654,220.3964,220.3964,1810.0
2024-03-12 14:00:00,223.69,223.71,223.64,223.71,1500.0,220.4062,220.4259,220.357,220.4259,1500.0
2024-03-12 14:05:00,223.7,223.72,223.66,223.68,2257.0,220.4161,220.4358,220.3767,220.3964,2257.0
2024-03-12 14:10:00,223.71,223.77,223.66,223.66,2973.0,220.4259,220.4851,220.3767,220.3767,2973.0
2024-03-12 14:15:00,223.68,223.75,223.65,223.75,1609.0,220.3964,220.4654,220.3668,220.4654,1609.0
2024-03-12 14:20:00,223.75,223.81,223.74,223.74,2262.0,220.4654,220.5245,220.4555,220.4555,2262.0
2024-03-12 14:25:00,223.74,223.84,223.72,223.84,3034.0,220.4555,220.554,220.4358,220.554,3034.0
2024-03-12 14:30:00,223.86,223.92,223.8,223.91,1291.0,220.5737,220.6329,220.5146,220.623,1291.0
2024-03-12 14:35:00,223.86,223.89,223.67,223.73,1844.0,220.5737,220.6033,220.3865,220.4456,1844.0
2024-03-12 14:40:00,223.71,223.71,223.33,223.52,5014.0,220.4259,220.4259,220.0515,220.2387,5014.0
2024-03-12 14:45:00,223.51,223.71,223.47,223.67,4905.0,220.2289,220.4259,220.1895,220.3865,4905.0
2024-03-12 14:50:00,223.64,223.8,223.64,223.73,1968.0,220.357,220.5146,220.357,220.4456,1968.0
2024-03-12 14:55:00,223.71,223.81,223.68,223.78,2316.0,220.4259,220.5245,220.3964,220.4949,2316.0
2024-03-12 15:00:00,223.75,223.89,223.75,223.89,2329.0,220.4654,220.6033,220.4654,220.6033,2329.0
2024-03-12 15:05:00,223.95,223.95,223.51,223.77,28204.0,220.6624,220.6624,220.2289,220.4851,28204.0
2024-03-12 15:10:00,223.75,223.75,223.53,223.53,3295.0,220.4654,220.4654,220.2486,220.2486,3295.0
2024-03-12 15:15:00,223.53,223.65,223.52,223.62,5131.0,220.2486,220.3668,220.2387,220.3373,5131.0
2024-03-12 15:20:00,223.63,223.72,223.62,223.69,3613.0,220.3471,220.4358,220.3373,220.4062,3613.0
2024-03-12 15:25:00,223.72,223.77,223.67,223.7,5643.0,220.4358,220.4851,220.3865,220.4161,5643.0
2024-03-12 15:30:00,223.67,223.67,223.52,223.56,1976.0,220.3865,220.3865,220.2387,220.2781,1976.0
2024-03-12 15:35:00,223.51,223.66,223.33,223.56,6692.0,220.2289,220.3767,220.0515,220.2781,6692.0
2024-03-12 15:40:00,223.58,223.62,223.34,223.38,5764.0,220.2978,220.3373,220.0614,220.1008,5764.0
2024-03-12 15:45:00,223.41,223.69,223.41,223.61,6011.0,220.1303,220.4062,220.1303,220.3274,6011.0
2024-03-12 15:50:00,223.57,224.07,223.54,224.07,15726.0,220.288,220.7807,220.2584,220.7807,15726.0
2024-03-12 15:55:00,224.05,224.21,223.5,223.5,108694.0,220.7609,220.9186,220.219,220.219,108694.0
2024-03-13 09:30:00,224.0,224.43,223.7,224.38,24776.0,220.7117,221.1354,220.4161,221.0861,24776.0
2024-03-13 09:35:00,224.4,224.72,224.16,224.54,4889.0,221.1058,221.4211,220.8693,221.2438,4889.0
2024-03-13 09:40:00,224.62,224.66,224.36,224.43,8141.0,221.3226,221.362,221.0664,221.1354,8141.0
2024-03-13 09:45:00,224.5,224.9,224.5,224.9,5011.0,221.2043,221.5985,221.2043,221.5985,5011.0
2024-03-13 09:50:00,224.77,224.85,223.96,224.08,8127.0,221.4704,221.5492,220.6723,220.7905,8127.0
2024-03-13 09:55:00,224.1,224.26,223.91,224.07,7662.0,220.8102,220.9679,220.623,220.7807,7662.0
2024-03-13 10:00:00,224.04,224.2,223.94,223.97,3689.0,220.7511,220.9087,220.6526,220.6821,3689.0
2024-03-13 10:05:00,223.89,223.89,223.63,223.64,3810.0,220.6033,220.6033,220.3471,220.357,3810.0
2024-03-13 10:10:00,223.63,223.85,223.62,223.85,3752.0,220.3471,220.5639,220.3373,220.5639,3752.0
2024-03-13 10:15:00,223.89,223.89,223.69,223.79,2453.0,220.6033,220.6033,220.4062,220.5048,2453.0
2024-03-13 10:20:00,223.81,223.95,223.76,223.85,2000.0,220.5245,220.6624,220.4752,220.5639,2000.0
2024-03-13 10:25:00,223.8,223.87,223.65,223.87,3803.0,220.5146,220.5836,220.3668,220.5836,3803.0
2024-03-13 10:30:00,223.84,223.9,223.72,223.85,2373.0,220.554,220.6132,220.4358,220.5639,2373.0
2024-03-13 10:35:00,223.94,224.02,223.89,223.9,3440.0,220.6526,220.7314,220.6033,220.6132,3440.0
2024-03-13 10:40:00,223.89,223.97,223.79,223.88,3814.0,220.6033,220.6821,220.5048,220.5934,3814.0
2024-03-13 10:45:00,223.89,223.97,223.74,223.76,2626.0,220.6033,220.6821,220.4555,220.4752,2626.0
2024-03-13 10:50:00,223.83,223.83,223.66,223.83,1643.0,220.5442,220.5442,220.3767,220.5442,1643.0
2024-03-13 10:55:00,223.84,224.21,223.79,224.03,4769.0,220.554,220.9186,220.5048,220.7412,4769.0
2024-03-13 11:00:00,224.2,224.3,224.15,224.28,1820.0,220.9087,221.0073,220.8595,220.9876,1820.0
2024-03-13 11:05:00,224.25,224.34,224.24,224.3,2696.0,220.958,221.0467,220.9482,221.0073,2696.0
2024-03-13 11:10:00,224.31,224.73,224.31,224.73,4060.0,221.0171,221.431,221.0171,221.431,4060.0
2024-03-13 11:15:00,224.81,225.07,224.77,224.94,10941.0,221.5098,221.766,221.4704,221.6379,10941.0
2024-03-13 11:20:00,225.03,225.03,225.0,225.0,1171.0,221.7266,221.7266,221.697,221.697,1171.0
2024-03-13 11:25:00,224.99,225.22,224.98,225.22,2573.0,221.6871,221.9138,221.6773,221.9138,2573.0
2024-03-13 11:30:00,225.2,225.34,225.16,225.31,2406.0,221.8941,222.032,221.8547,222.0025,2406.0
2024-03-13 11:35:00,225.31,225.37,225.3,225.37,513.0,222.0025,222.0616,221.9926,222.0616,513.0
2024-03-13 11:40:00,225.31,225.39,225.24,225.25,5010.0,222.0025,222.0813,221.9335,221.9433,5010.0
2024-03-13 11:45:00,225.29,225.29,225.21,225.28,1600.0,221.9827,221.9827,221.9039,221.9729,1600.0
2024-03-13 11:50:00,225.33,225.41,225.24,225.25,6400.0,222.0222,222.101,221.9335,221.9433,6400.0
2024-03-13 11:55:00,225.31,225.47,225.26,225.44,4404.0,222.0025,222.1601,221.9532,222.1305,4404.0
2024-03-13 12:00:00,225.44,225.5,225.43,225.5,1423.0,222.1305,222.1897,222.1207,222.1897,1423.0
2024-03-13 12:05:00,225.44,225.69,225.44,225.61,4827.0,222.1305,222.3769,222.1305,222.298,4827.0
2024-03-13 12:10:00,225.65,225.75,225.63,225.66,2998.0,222.3375,222.436,222.3178,222.3473,2998.0
2024-03-13 12:15:00,225.59,225.76,225.58,225.7,4223.0,222.2783,222.4458,222.2685,222.3867,4223.0
2024-03-13 12:20:00,225.72,225.72,225.46,225.5,3003.0,222.4064,222.4064,222.1502,222.1897,3003.0
2024-03-13 12:25:00,225.5,225.67,225.49,225.49,4824.0,222.1897,222.3572,222.1798,222.1798,4824.0
2024-03-13 12:30:00,225.49,225.72,225.49,225.66,3058.0,222.1798,222.4064,222.1798,222.3473,3058.0
2024-03-13 12:35:00,225.7,226.0,225.7,225.99,2550.0,222.3867,222.6823,222.3867,222.6725,2550.0
2024-03-13 12:40:00,226.0,226.0,225.8,225.92,5516.0,222.6823,222.6823,222.4853,222.6035,5516.0
2024-03-13 12:45:00,225.93,225.99,225.82,225.86,3709.0,222.6133,222.6725,222.505,222.5444,3709.0
2024-03-13 12:50:00,225.86,225.91,225.72,225.74,2368.0,222.5444,222.5936,222.4064,222.4261,2368.0
2024-03-13 12:55:00,225.76,225.87,225.71,225.77,1378.0,222.4458,222.5542,222.3966,222.4557,1378.0
2024-03-13 13:00:00,225.72,225.99,225.62,225.91,4267.0,222.4064,222.6725,222.3079,222.5936,4267.0
2024-03-13 13:05:00,225.87,225.87,225.77,225.85,1711.0,222.5542,222.5542,222.4557,222.5345,1711.0
2024-03-13 13:10:00,225.78,225.9,225.75,225.85,2212.0,222.4656,222.5838,222.436,222.5345,2212.0
2024-03-13 13:15:00,225.84,225.84,225.6,225.6,3425.0,222.5247,222.5247,222.2882,222.2882,3425.0
2024-03-13 13:20:00,225.59,225.61,225.54,225.56,2497.0,222.2783,222.298,222.2291,222.2488,2497.0
2024-03-13 13:25:00,225.53,225.53,225.35,225.35,3802.0,222.2192,222.2192,222.0419,222.0419,3802.0
2024-03-13 13:30:00,225.31,225.31,225.23,225.23,2330.0,222.0025,222.0025,221.9236,221.9236,2330.0
2024-03-13 13:35:00,225.25,225.54,225.25,225.49,2388.0,221.9433,222.2291,221.9433,222.1798,2388.0
2024-03-13 13:40:00,225.5,225.53,225.29,225.29,3279.0,222.1897,222.2192,221.9827,221.9827,3279.0
2024-03-13 13:45:00,225.28,225.28,225.21,225.27,900.0,221.9729,221.9729,221.9039,221.963,900.0
2024-03-13 13:50:00,225.25,225.39,225.19,225.34,2688.0,221.9433,222.0813,221.8842,222.032,2688.0
2024-03-13 13:55:00,225.37,225.38,225.3,225.32,2372.0,222.0616,222.0714,221.9926,222.0123,2372.0
2024-03-13 14:00:00,225.29,225.41,225.21,225.41,2753.0,221.9827,222.101,221.9039,222.101,2753.0
2024-03-13 14:05:00,225.42,225.44,225.32,225.32,3641.0,222.1108,222.1305,222.0123,222.0123,3641.0
2024-03-13 14:10:00,225.3,225.35,225.26,225.35,1886.0,221.9926,222.0419,221.9532,222.0419,1886.0
2024-03-13 14:15:00,225.32,225.35,225.25,225.35,4027.0,222.0123,222.0419,221.9433,222.0419,4027.0
2024-03-13 14:20:00,225.35,225.36,225.29,225.36,1106.0,222.0419,222.0517,221.9827,222.0517,1106.0
2024-03-13 14:25:00,225.33,225.33,225.09,225.09,2956.0,222.0222,222.0222,221.7857,221.7857,2956.0
2024-03-13 14:30:00,225.12,225.17,225.08,225.08,1901.0,221.8152,221.8645,221.7758,221.7758,1901.0
2024-03-13 14:35:00,225.06,225.08,224.98,224.99,2685.0,221.7561,221.7758,221.6773,221.6871,2685.0
2024-03-13 14:40:00,224.95,224.95,224.84,224.91,3524.0,221.6477,221.6477,221.5394,221.6083,3524.0
2024-03-13 14:45:00,224.93,224.96,224.83,224.83,3170.0,221.628,221.6576,221.5295,221.5295,3170.0
2024-03-13 14:50:00,224.88,225.01,224.85,225.0,3218.0,221.5788,221.7069,221.5492,221.697,3218.0
2024-03-13 14:55:00,224.99,225.02,224.94,224.94,4238.0,221.6871,221.7167,221.6379,221.6379,4238.0
2024-03-13 15:00:00,224.98,225.02,224.9,224.92,6514.0,221.6773,221.7167,221.5985,221.6182,6514.0
2024-03-13 15:05:00,224.92,224.92,224.85,224.91,1845.0,221.6182,221.6182,221.5492,221.6083,1845.0
2024-03-13 15:10:00,224.95,225.02,224.89,224.95,3267.0,221.6477,221.7167,221.5886,221.6477,3267.0
2024-03-13 15:15:00,224.96,225.02,224.92,224.93,4044.0,221.6576,221.7167,221.6182,221.628,4044.0
2024-03-13 15:20:00,224.93,224.98,224.89,224.93,3340.0,221.628,221.6773,221.5886,221.628,3340.0
2024-03-13 15:25:00,224.94,225.0,224.36,224.53,3398.0,221.6379,221.697,221.0664,221.2339,3398.0
2024-03-13 15:30:00,224.6,224.88,224.6,224.86,8391.0,221.3029,221.5788,221.3029,221.5591,8391.0
2024-03-13 15:35:00,224.88,224.98,224.87,224.95,5347.0,221.5788,221.6773,221.5689,221.6477,5347.0
2024-03-13 15:40:00,224.99,225.15,224.99,225.01,6691.0,221.6871,221.8448,221.6871,221.7069,6691.0
2024-03-13 15:45:00,225.0,225.23,224.92,225.21,7846.0,221.697,221.9236,221.6182,221.9039,7846.0
2024-03-13 15:50:00,225.23,225.23,224.86,225.04,14482.0,221.9236,221.9236,221.5591,221.7364,14482.0
2024-03-13 15:55:00,225.12,225.3,225.05,225.22,41434.0,221.8152,221.9926,221.7463,221.9138,41434.0
2024-03-14 09:30:00,225.15,225.79,224.41,225.23,13972.0,221.8448,222.4754,221.1157,221.9236,13972.0
2024-03-14 09:35:00,224.95,225.37,224.73,224.95,780.0,221.6477,222.0616,221.431,221.6477,780.0
2024-03-14 09:40:00,225.19,225.19,224.83,224.93,8476.0,221.8842,221.8842,221.5295,221.628,8476.0
2024-03-14 09:45:00,224.95,224.95,224.67,224.87,4638.0,221.6477,221.6477,221.3718,221.5689,4638.0
2024-03-14 09:50:00,224.84,225.03,224.59,224.71,16880.0,221.5394,221.7266,221.293,221.4113,16880.0
2024-03-14 09:55:00,224.72,225.07,224.71,224.86,4134.0,221.4211,221.766,221.4113,221.5591,4134.0
2024-03-14 10:00:00,224.91,225.58,224.83,225.44,12493.0,221.6083,222.2685,221.5295,222.1305,12493.0
2024-03-14 10:05:00,225.58,225.58,225.15,225.29,5358.0,222.2685,222.2685,221.8448,221.9827,5358.0
2024-03-14 10:10:00,225.37,225.52,225.34,225.52,3109.0,222.0616,222.2094,222.032,222.2094,3109.0
2024-03-14 10:15:00,225.44,225.64,225.35,225.64,2708.0,222.1305,222.3276,222.0419,222.3276,2708.0
2024-03-14 10:20:00,225.65,225.66,225.49,225.66,4755.0,222.3375,222.3473,222.1798,222.3473,4755.0
2024-03-14 10:25:00,225.67,225.83,225.37,225.38,7668.0,222.3572,222.5148,222.0616,222.0714,7668.0
2024-03-14 10:30:00,225.47,225.47,225.25,225.27,3252.0,222.1601,222.1601,221.9433,221.963,3252.0
2024-03-14 10:35:00,225.34,225.55,225.29,225.32,4449.0,222.032,222.2389,221.9827,222.0123,4449.0
2024-03-14 10:40:00,225.22,225.42,225.11,225.11,3557.0,221.9138,222.1108,221.8054,221.8054,3557.0
2024-03-14 10:45:00,225.11,225.28,225.01,225.09,5236.0,221.8054,221.9729,221.7069,221.7857,5236.0
2024-03-14 10:50:00,225.05,225.12,224.85,224.86,2985.0,221.7463,221.8152,221.5492,221.5591,2985.0
2024-03-14 10:55:00,224.79,224.98,224.78,224.98,2595.0,221.4901,221.6773,221.4802,221.6773,2595.0
2024-03-14 11:00:00,224.94,225.15,224.94,225.02,4452.0,221.6379,221.8448,221.6379,221.7167,4452.0
2024-03-14 11:05:00,225.01,225.14,224.69,224.77,4246.0,221.7069,221.8349,221.3916,221.4704,4246.0
2024-03-14 11:10:00,224.81,224.81,224.58,224.6,7276.0,221.5098,221.5098,221.2832,221.3029,7276.0
2024-03-14 11:15:00,224.59,224.69,224.59,224.65,1829.0,221.293,221.3916,221.293,221.3521,1829.0
2024-03-14 11:20:00,224.62,224.65,224.5,224.62,3700.0,221.3226,221.3521,221.2043,221.3226,3700.0
2024-03-14 11:25:00,224.55,224.57,224.48,224.56,2952.0,221.2536,221.2733,221.1846,221.2635,2952.0
2024-03-14 11:30:00,224.58,224.6,224.18,224.27,4003.0,221.2832,221.3029,220.889,220.9777,4003.0
2024-03-14 11:35:00,224.32,224.65,224.21,224.56,3581.0,221.027,221.3521,220.9186,221.2635,3581.0
2024-03-14 11:40:00,224.48,224.55,224.43,224.55,1837.0,221.1846,221.2536,221.1354,221.2536,1837.0
2024-03-14 11:45:00,224.55,224.62,224.52,224.52,1839.0,221.2536,221.3226,221.224,221.224,1839.0
2024-03-14 11:50:00,224.58,224.72,224.58,224.71,2102.0,221.2832,221.4211,221.2832,221.4113,2102.0
2024-03-14 11:55:00,224.72,224.83,224.72,224.79,2533.0,221.4211,221.5295,221.4211,221.4901,2533.0
2024-03-14 12:00:00,224.83,224.86,224.71,224.84,3394.0,221.5295,221.5591,221.4113,221.5394,3394.0
2024-03-14 12:05:00,224.84,224.85,224.67,224.69,2250.0,221.5394,221.5492,221.3718,221.3916,2250.0
2024-03-14 12:10:00,224.72,224.73,224.49,224.49,1497.0,221.4211,221.431,221.1945,221.1945,1497.0
2024-03-14 12:15:00,224.52,224.54,224.34,224.38,2533.0,221.224,221.2438,221.0467,221.0861,2533.0
2024-03-14 12:20:00,224.35,224.7,224.35,224.65,3690.0,221.0565,221.4014,221.0565,221.3521,3690.0
2024-03-14 12:25:00,224.6,224.68,224.6,224.64,1938.0,221.3029,221.3817,221.3029,221.3423,1938.0
2024-03-14 12:30:00,224.53,224.6,224.37,224.37,1375.0,221.2339,221.3029,221.0763,221.0763,1375.0
2024-03-14 12:35:00,224.49,224.54,224.45,224.45,1648.0,221.1945,221.2438,221.1551,221.1551,1648.0
2024-03-14 12:40:00,224.4,224.47,224.34,224.34,4498.0,221.1058,221.1748,221.0467,221.0467,4498.0
2024-03-14 12:45:00,224.4,224.48,224.34,224.34,1605.0,221.1058,221.1846,221.0467,221.0467,1605.0
2024-03-14 12:50:00,224.36,224.39,224.32,224.33,832.0,221.0664,221.096,221.027,221.0368,832.0
2024-03-14 12:55:00,224.28,224.4,224.25,224.29,3118.0,220.9876,221.1058,220.958,220.9974,3118.0
2024-03-14 13:00:00,224.21,224.27,224.12,224.12,1484.0,220.9186,220.9777,220.8299,220.8299,1484.0
2024-03-14 13:05:00,224.11,224.18,224.05,224.18,2034.0,220.8201,220.889,220.7609,220.889,2034.0
2024-03-14 13:10:00,224.16,224.34,224.16,224.27,2603.0,220.8693,221.0467,220.8693,220.9777,2603.0
2024-03-14 13:15:00,224.3,224.3,224.04,224.06,3520.0,221.0073,221.0073,220.7511,220.7708,3520.0
2024-03-14 13:20:00,224.06,224.1,223.98,224.03,3343.0,220.7708,220.8102,220.692,220.7412,3343.0
2024-03-14 13:25:00,224.06,224.08,223.86,223.86,2561.0,220.7708,220.7905,220.5737,220.5737,2561.0
2024-03-14 13:30:00,223.84,223.9,223.69,223.9,3873.0,220.554,220.6132,220.4062,220.6132,3873.0
2024-03-14 13:35:00,223.85,223.89,223.74,223.83,1866.0,220.5639,220.6033,220.4555,220.5442,1866.0
2024-03-14 13:40:00,223.77,223.96,223.76,223.96,3452.0,220.4851,220.6723,220.4752,220.6723,3452.0
2024-03-14 13:45:00,223.93,223.96,223.87,223.94,2101.0,220.6427,220.6723,220.5836,220.6526,2101.0
2024-03-14 13:50:00,223.92,224.16,223.92,224.14,4161.0,220.6329,220.8693,220.6329,220.8496,4161.0
2024-03-14 13:55:00,224.17,224.3,224.1,224.22,4407.0,220.8792,221.0073,220.8102,220.9285,4407.0
2024-03-14 14:00:00,224.22,224.49,224.0,224.49,5979.0,220.9285,221.1945,220.7117,221.1945,5979.0
2024-03-14 14:05:00,224.41,224.52,224.4,224.46,2305.0,221.1157,221.224,221.1058,221.1649,2305.0
2024-03-14 14:10:00,224.46,224.51,224.4,224.43,2464.0,221.1649,221.2142,221.1058,221.1354,2464.0
2024-03-14 14:15:00,224.46,224.57,224.44,224.57,3235.0,221.1649,221.2733,221.1452,221.2733,3235.0
2024-03-14 14:20:00,224.59,224.62,224.48,224.5,4202.0,221.293,221.3226,221.1846,221.2043,4202.0
2024-03-14 14:25:00,224.5,224.56,224.46,224.53,3386.0,221.2043,221.2635,221.1649,221.2339,3386.0
2024-03-14 14:30:00,224.5,224.5,224.27,224.44,4584.0,221.2043,221.2043,220.9777,221.1452,4584.0
2024-03-14 14:35:00,224.43,224.68,224.42,224.56,8309.0,221.1354,221.3817,221.1255,221.2635,8309.0
2024-03-14 14:40:00,224.57,224.87,224.56,224.84,6900.0,221.2733,221.5689,221.2635,221.5394,6900.0
2024-03-14 14:45:00,224.82,224.85,224.73,224.73,5326.0,221.5196,221.5492,221.431,221.431,5326.0
2024-03-14 14:50:00,224.77,224.8,224.65,224.65,2701.0,221.4704,221.4999,221.3521,221.3521,2701.0
2024-03-14 14:55:00,224.67,224.78,224.55,224.78,3068.0,221.3718,221.4802,221.2536,221.4802,3068.0
2024-03-14 15:00:00,224.68,224.74,224.61,224.69,3667.0,221.3817,221.4408,221.3127,221.3916,3667.0
2024-03-14 15:05:00,224.63,224.85,224.5,224.56,5741.0,221.3324,221.5492,221.2043,221.2635,5741.0
2024-03-14 15:10:00,224.59,224.6,224.42,224.44,4560.0,221.293,221.3029,221.1255,221.1452,4560.0
2024-03-14 15:15:00,224.42,224.65,224.41,224.55,4465.0,221.1255,221.3521,221.1157,221.2536,4465.0
2024-03-14 15:20:00,224.5,224.62,224.44,224.45,4693.0,221.2043,221.3226,221.1452,221.1551,4693.0
2024-03-14 15:25:00,224.41,224.52,224.3,224.48,7023.0,221.1157,221.224,221.0073,221.1846,7023.0
2024-03-14 15:30:00,224.44,224.44,223.8,223.85,4087.0,221.1452,221.1452,220.5146,220.5639,4087.0
2024-03-14 15:35:00,223.83,224.03,223.66,224.02,8544.0,220.5442,220.7412,220.3767,220.7314,8544.0
2024-03-14 15:40:00,224.01,224.39,224.0,224.3,7884.0,220.7215,221.096,220.7117,221.0073,7884.0
2024-03-14 15:45:00,224.29,224.51,224.22,224.51,10708.0,220.9974,221.2142,220.9285,221.2142,10708.0
2024-03-14 15:50:00,224.5,224.77,224.31,224.77,13126.0,221.2043,221.4704,221.0171,221.4704,13126.0
2024-03-14 15:55:00,224.73,225.03,224.47,224.97,55523.0,221.431,221.7266,221.1748,221.6674,55523.0
2024-03-15 09:30:00,222.63,224.27,222.63,223.5,273844.0,219.3618,220.9777,219.3618,220.219,273844.0
2024-03-15 09:35:00,223.62,224.94,223.6,224.94,6723.0,220.3373,221.6379,220.3176,221.6379,6723.0
2024-03-15 09:40:00,224.75,225.63,224.73,225.01,10353.0,221.4507,222.3178,221.431,221.7069,10353.0
2024-03-15 09:45:00,225.02,225.66,224.99,225.6,8067.0,221.7167,222.3473,221.6871,222.2882,8067.0
2024-03-15 09:50:00,225.62,225.75,225.41,225.56,8083.0,222.3079,222.436,222.101,222.2488,8083.0
2024-03-15 09:55:00,225.61,225.91,225.31,225.45,4400.0,222.298,222.5936,222.0025,222.1404,4400.0
2024-03-15 10:00:00,225.48,225.51,225.05,225.23,3909.0,222.17,222.1995,221.7463,221.9236,3909.0
2024-03-15 10:05:00,225.23,225.36,225.07,225.36,4016.0,221.9236,222.0517,221.766,222.0517,4016.0
2024-03-15 10:10:00,225.36,225.54,225.24,225.31,3661.0,222.0517,222.2291,221.9335,222.0025,3661.0
2024-03-15 10:15:00,225.42,225.97,225.42,225.97,6574.0,222.1108,222.6528,222.1108,222.6528,6574.0
2024-03-15 10:20:00,226.0,226.02,225.76,225.98,4454.0,222.6823,222.702,222.4458,222.6626,4454.0
2024-03-15 10:25:00,225.97,226.2,225.76,226.08,9009.0,222.6528,222.8794,222.4458,222.7611,9009.0
2024-03-15 10:30:00,226.08,226.27,226.0,226.0,5740.0,222.7611,222.9484,222.6823,222.6823,5740.0
2024-03-15 10:35:00,226.03,226.22,226.0,226.08,4313.0,222.7119,222.8991,222.6823,222.7611,4313.0
2024-03-15 10:40:00,226.14,226.42,226.12,226.28,5817.0,222.8203,223.0962,222.8006,222.9582,5817.0
2024-03-15 10:45:00,226.3,226.69,226.26,226.44,13481.0,222.9779,223.3622,222.9385,223.1159,13481.0
2024-03-15 10:50:00,226.44,227.15,226.42,226.94,11199.0,223.1159,223.8154,223.0962,223.6085,11199.0
2024-03-15 10:55:00,226.94,227.13,226.82,226.86,8333.0,223.6085,223.7957,223.4903,223.5297,8333.0
2024-03-15 11:00:00,226.75,227.0,226.71,226.8,5952.0,223.4213,223.6676,223.3819,223.4706,5952.0
2024-03-15 11:05:00,226.9,226.91,226.72,226.83,6623.0,223.5691,223.579,223.3918,223.5001,6623.0
2024-03-15 11:10:00,226.87,226.98,226.54,226.66,6694.0,223.5396,223.6479,223.2144,223.3326,6694.0
2024-03-15 11:15:00,226.7,226.74,226.36,226.36,4220.0,223.372,223.4115,223.037,223.037,4220.0
2024-03-15 11:20:00,226.38,226.49,226.29,226.49,2972.0,223.0567,223.1651,222.9681,223.1651,2972.0
2024-03-15 11:25:00,226.51,226.62,226.41,226.57,4812.0,223.1848,223.2932,223.0863,223.244,4812.0
2024-03-15 11:30:00,226.5,226.6,226.33,226.38,5200.0,223.175,223.2735,223.0075,223.0567,5200.0
2024-03-15 11:35:00,226.41,226.46,226.28,226.33,3948.0,223.0863,223.1356,222.9582,223.0075,3948.0
2024-03-15 11:40:00,226.32,226.32,225.91,225.99,4208.0,222.9976,222.9976,222.5936,222.6725,4208.0
2024-03-15 11:45:00,225.98,226.07,225.91,225.92,4060.0,222.6626,222.7513,222.5936,222.6035,4060.0
2024-03-15 11:50:00,225.87,226.11,225.87,226.06,3121.0,222.5542,222.7907,222.5542,222.7414,3121.0
2024-03-15 11:55:00,226.06,226.17,225.98,226.13,6552.0,222.7414,222.8498,222.6626,222.8104,6552.0
2024-03-15 12:00:00,226.07,226.12,225.88,225.89,5016.0,222.7513,222.8006,222.5641,222.5739,5016.0
2024-03-15 12:05:00,225.89,225.93,225.76,225.84,4701.0,222.5739,222.6133,222.4458,222.5247,4701.0
2024-03-15 12:10:00,225.82,225.84,225.65,225.83,4592.0,222.505,222.5247,222.3375,222.5148,4592.0
2024-03-15 12:15:00,225.78,225.82,225.71,225.82,1667.0,222.4656,222.505,222.3966,222.505,1667.0
2024-03-15 12:20:00,225.77,225.8,225.63,225.76,2004.0,222.4557,222.4853,222.3178,222.4458,2004.0
2024-03-15 12:25:00,225.77,225.89,225.76,225.85,2597.0,222.4557,222.5739,222.4458,222.5345,2597.0
2024-03-15 12:30:00,225.91,226.1,225.81,225.81,3791.0,222.5936,222.7809,222.4951,222.4951,3791.0
2024-03-15 12:35:00,225.75,225.83,225.7,225.7,2958.0,222.436,222.5148,222.3867,222.3867,2958.0
2024-03-15 12:40:00,225.65,225.65,225.34,225.38,2541.0,222.3375,222.3375,222.032,222.0714,2541.0
2024-03-15 12:45:00,225.42,225.61,225.4,225.53,5570.0,222.1108,222.298,222.0911,222.2192,5570.0
2024-03-15 12:50:00,225.51,225.62,225.45,225.62,2715.0,222.1995,222.3079,222.1404,222.3079,2715.0
2024-03-15 12:55:00,225.58,225.62,225.45,225.55,2577.0,222.2685,222.3079,222.1404,222.2389,2577.0
2024-03-15 13:00:00,225.57,225.61,225.41,225.45,2002.0,222.2586,222.298,222.101,222.1404,2002.0
2024-03-15 13:05:00,225.44,225.8,225.44,225.74,3046.0,222.1305,222.4853,222.1305,222.4261,3046.0
2024-03-15 13:10:00,225.7,225.98,225.7,225.77,5285.0,222.3867,222.6626,222.3867,222.4557,5285.0
2024-03-15 13:15:00,225.76,225.77,225.67,225.67,3084.0,222.4458,222.4557,222.3572,222.3572,3084.0
2024-03-15 13:20:00,225.7,225.95,225.7,225.95,4099.0,222.3867,222.6331,222.3867,222.6331,4099.0
2024-03-15 13:25:00,225.97,226.03,225.9,225.9,4987.0,222.6528,222.7119,222.5838,222.5838,4987.0
2024-03-15 13:30:00,225.91,226.2,225.9,226.05,2846.0,222.5936,222.8794,222.5838,222.7316,2846.0
2024-03-15 13:35:00,226.04,226.18,225.99,226.16,3732.0,222.7217,222.8597,222.6725,222.84,3732.0
2024-03-15 13:40:00,226.14,226.16,226.09,226.11,2411.0,222.8203,222.84,222.771,222.7907,2411.0
2024-03-15 13:45:00,226.11,226.13,225.97,226.09,5073.0,222.7907,222.8104,222.6528,222.771,5073.0
2024-03-15 13:50:00,226.1,226.2,226.02,226.2,3212.0,222.7809,222.8794,222.702,222.8794,3212.0
2024-03-15 13:55:00,226.19,226.29,226.09,226.21,3251.0,222.8695,222.9681,222.771,222.8892,3251.0
2024-03-15 14:00:00,226.24,226.39,226.15,226.29,3903.0,222.9188,223.0666,222.8301,222.9681,3903.0
2024-03-15 14:05:00,226.24,226.24,225.88,225.89,2582.0,222.9188,222.9188,222.5641,222.5739,2582.0
2024-03-15 14:10:00,225.91,226.12,225.88,226.07,4994.0,222.5936,222.8006,222.5641,222.7513,4994.0
2024-03-15 14:15:00,226.02,226.21,226.0,226.21,2379.0,222.702,222.8892,222.6823,222.8892,2379.0
2024-03-15 14:20:00,226.27,226.3,226.17,226.18,4102.0,222.9484,222.9779,222.8498,222.8597,4102.0
2024-03-15 14:25:00,226.15,226.4,226.15,226.39,7348.0,222.8301,223.0765,222.8301,223.0666,7348.0
2024-03-15 14:30:00,226.35,226.35,226.13,226.14,3865.0,223.0272,223.0272,222.8104,222.8203,3865.0
2024-03-15 14:35:00,226.02,226.42,226.02,226.39,7311.0,222.702,223.0962,222.702,223.0666,7311.0
2024-03-15 14:40:00,226.4,226.6,226.37,226.6,11409.0,223.0765,223.2735,223.0469,223.2735,11409.0
2024-03-15 14:45:00,226.59,226.62,226.18,226.25,8091.0,223.2637,223.2932,222.8597,222.9287,8091.0
2024-03-15 14:50:00,226.26,226.4,226.19,226.24,6793.0,222.9385,223.0765,222.8695,222.9188,6793.0
2024-03-15 14:55:00,226.27,226.5,226.26,226.47,6426.0,222.9484,223.175,222.9385,223.1454,6426.0
2024-03-15 15:00:00,226.48,226.61,226.37,226.56,7140.0,223.1553,223.2834,223.0469,223.2341,7140.0
2024-03-15 15:05:00,226.52,226.52,226.26,226.34,4501.0,223.1947,223.1947,222.9385,223.0173,4501.0
2024-03-15 15:10:00,226.26,226.39,226.17,226.28,4670.0,222.9385,223.0666,222.8498,222.9582,4670.0
2024-03-15 15:15:00,226.33,226.33,226.05,226.11,7706.0,223.0075,223.0075,222.7316,222.7907,7706.0
2024-03-15 15:20:00,226.11,226.21,225.99,226.06,7290.0,222.7907,222.8892,222.6725,222.7414,7290.0
2024-03-15 15:25:00,226.06,226.49,225.95,226.07,14388.0,222.7414,223.1651,222.6331,222.7513,14388.0
2024-03-15 15:30:00,226.08,226.09,225.76,225.87,5634.0,222.7611,222.771,222.4458,222.5542,5634.0
2024-03-15 15:35:00,225.87,225.97,225.7,225.84,10121.0,222.5542,222.6528,222.3867,222.5247,10121.0
2024-03-15 15:40:00,225.78,225.96,225.66,225.74,10723.0,222.4656,222.6429,222.3473,222.4261,10723.0
2024-03-15 15:45:00,225.73,226.23,225.72,226.2,18512.0,222.4163,222.9089,222.4064,222.8794,18512.0
2024-03-15 15:50:00,226.28,226.36,226.05,226.21,30935.0,222.9582,223.037,222.7316,222.8892,30935.0
2024-03-15 15:55:00,226.24,226.82,226.16,226.7,100385.0,222.9188,223.4903,222.84,223.372,100385.0
2024-03-18 09:30:00,226.93,227.97,226.78,227.75,13479.0,224.1574,225.1847,224.0092,224.9674,13479.0
2024-03-18 09:35:00,228.0,228.57,227.76,227.8,6285.0,225.2143,225.7773,224.9772,225.0167,6285.0
2024-03-18 09:40:00,228.04,228.31,227.72,227.73,3711.0,225.2538,225.5205,224.9377,224.9476,3711.0
2024-03-18 09:45:00,227.76,228.01,227.41,227.51,4774.0,224.9772,225.2242,224.6315,224.7303,4774.0
2024-03-18 09:50:00,227.53,227.62,227.31,227.62,6313.0,224.75,224.8389,224.5327,224.8389,6313.0
2024-03-18 09:55:00,227.56,227.56,227.21,227.21,3825.0,224.7797,224.7797,224.434,224.434,3825.0
2024-03-18 10:00:00,227.33,228.72,227.33,228.54,6214.0,224.5525,225.9255,224.5525,225.7477,6214.0
2024-03-18 10:05:00,228.63,228.77,228.37,228.4,7191.0,225.8366,225.9749,225.5798,225.6094,7191.0
2024-03-18 10:10:00,228.32,228.54,228.27,228.29,3849.0,225.5304,225.7477,225.481,225.5008,3849.0
2024-03-18 10:15:00,228.36,228.72,228.29,228.72,12686.0,225.5699,225.9255,225.5008,225.9255,12686.0
2024-03-18 10:20:00,228.75,228.77,228.43,228.6,5964.0,225.9551,225.9749,225.639,225.807,5964.0
2024-03-18 10:25:00,228.6,228.76,228.53,228.59,6807.0,225.807,225.965,225.7378,225.7971,6807.0
2024-03-18 10:30:00,228.53,228.92,228.53,228.84,7155.0,225.7378,226.1231,225.7378,226.044,7155.0
2024-03-18 10:35:00,228.84,229.08,228.76,228.84,7137.0,226.044,226.2811,225.965,226.044,7137.0
2024-03-18 10:40:00,228.83,228.94,228.7,228.7,5156.0,226.0342,226.1428,225.9057,225.9057,5156.0
2024-03-18 10:45:00,228.72,228.83,228.5,228.76,3965.0,225.9255,226.0342,225.7082,225.965,3965.0
2024-03-18 10:50:00,228.76,229.06,228.68,229.06,4118.0,225.965,226.2613,225.886,226.2613,4118.0
2024-03-18 10:55:00,229.06,229.12,228.9,228.9,4961.0,226.2613,226.3206,226.1033,226.1033,4961.0
2024-03-18 11:00:00,228.87,229.05,228.68,229.05,5110.0,226.0737,226.2515,225.886,226.2515,5110.0
2024-03-18 11:05:00,229.06,229.38,229.03,229.38,4084.0,226.2613,226.5774,226.2317,226.5774,4084.0
2024-03-18 11:10:00,229.31,229.42,229.21,229.34,8331.0,226.5083,226.6169,226.4095,226.5379,8331.0
2024-03-18 11:15:00,229.34,229.49,229.31,229.45,5388.0,226.5379,226.6861,226.5083,226.6466,5388.0
2024-03-18 11:20:00,229.41,229.49,229.02,229.14,10750.0,226.6071,226.6861,226.2218,226.3404,10750.0
2024-03-18 11:25:00,229.09,229.33,229.09,229.32,4759.0,226.291,226.528,226.291,226.5182,4759.0
2024-03-18 11:30:00,229.3,229.35,229.19,229.19,6291.0,226.4984,226.5478,226.3898,226.3898,6291.0
2024-03-18 11:35:00,229.16,229.22,229.12,229.15,4292.0,226.3601,226.4194,226.3206,226.3502,4292.0
2024-03-18 11:40:00,229.12,229.36,229.12,229.36,4348.0,226.3206,226.5577,226.3206,226.5577,4348.0
2024-03-18 11:45:00,229.41,229.56,229.4,229.5,5183.0,226.6071,226.7552,226.5972,226.696,5183.0
2024-03-18 11:50:00,229.47,229.53,229.36,229.4,5820.0,226.6663,226.7256,226.5577,226.5972,5820.0
2024-03-18 11:55:00,229.37,229.37,229.12,229.24,2786.0,226.5676,226.5676,226.3206,226.4391,2786.0
2024-03-18 12:00:00,229.2,229.27,229.11,229.11,4378.0,226.3996,226.4688,226.3107,226.3107,4378.0
2024-03-18 12:05:00,229.14,229.42,229.14,229.35,3556.0,226.3404,226.6169,226.3404,226.5478,3556.0
2024-03-18 12:10:00,229.34,229.43,229.32,229.43,3721.0,226.5379,226.6268,226.5182,226.6268,3721.0
2024-03-18 12:15:00,229.44,229.53,229.41,229.46,6232.0,226.6367,226.7256,226.6071,226.6565,6232.0
2024-03-18 12:20:00,229.5,229.54,229.39,229.39,4455.0,226.696,226.7355,226.5873,226.5873,4455.0
2024-03-18 12:25:00,229.39,229.39,229.31,229.38,3776.0,226.5873,226.5873,226.5083,226.5774,3776.0
2024-03-18 12:30:00,229.36,229.41,229.14,229.18,8247.0,226.5577,226.6071,226.3404,226.3799,8247.0
2024-03-18 12:35:00,229.14,229.14,229.04,229.04,2722.0,226.3404,226.3404,226.2416,226.2416,2722.0
2024-03-18 12:40:00,229.06,229.06,228.89,229.01,3787.0,226.2613,226.2613,226.0934,226.212,3787.0
2024-03-18 12:45:00,229.05,229.07,228.76,228.8,2784.0,226.2515,226.2712,225.965,226.0045,2784.0
2024-03-18 12:50:00,228.73,229.02,228.64,229.02,3833.0,225.9354,226.2218,225.8465,226.2218,3833.0
2024-03-18 12:55:00,229.02,229.06,228.93,229.01,2613.0,226.2218,226.2613,226.1329,226.212,2613.0
2024-03-18 13:00:00,228.98,229.11,228.97,228.97,2050.0,226.1823,226.3107,226.1724,226.1724,2050.0
2024-03-18 13:05:00,228.98,229.03,228.97,229.01,998.0,226.1823,226.2317,226.1724,226.212,998.0
2024-03-18 13:10:00,228.97,229.23,228.91,229.2,4122.0,226.1724,226.4293,226.1132,226.3996,4122.0
2024-03-18 13:15:00,229.11,229.13,228.96,228.96,1941.0,226.3107,226.3305,226.1626,226.1626,1941.0
2024-03-18 13:20:00,228.97,229.09,228.95,229.01,5074.0,226.1724,226.291,226.1527,226.212,5074.0
2024-03-18 13:25:00,229.02,229.13,229.02,229.12,3244.0,226.2218,226.3305,226.2218,226.3206,3244.0
2024-03-18 13:30:00,229.13,229.15,228.84,228.91,4409.0,226.3305,226.3502,226.044,226.1132,4409.0
2024-03-18 13:35:00,228.91,228.95,228.54,228.56,6050.0,226.1132,226.1527,225.7477,225.7675,6050.0
2024-03-18 13:40:00,228.54,228.55,228.41,228.43,2131.0,225.7477,225.7576,225.6193,225.639,2131.0
2024-03-18 13:45:00,228.36,228.59,228.36,228.59,2042.0,225.5699,225.7971,225.5699,225.7971,2042.0
2024-03-18 13:50:00,228.59,228.66,228.53,228.55,3667.0,225.7971,225.8662,225.7378,225.7576,3667.0
2024-03-18 13:55:00,228.59,228.68,228.56,228.67,3396.0,225.7971,225.886,225.7675,225.8761,3396.0
2024-03-18 14:00:00,228.58,228.67,228.46,228.48,4659.0,225.7872,225.8761,225.6687,225.6884,4659.0
2024-03-18 14:05:00,228.42,228.43,227.93,228.16,4858.0,225.6292,225.639,225.1452,225.3723,4858.0
2024-03-18 14:10:00,228.2,228.33,228.19,228.27,1519.0,225.4119,225.5403,225.402,225.481,1519.0
2024-03-18 14:15:00,228.32,228.45,228.28,228.44,3772.0,225.5304,225.6588,225.4909,225.6489,3772.0
2024-03-18 14:20:00,228.47,228.47,228.36,228.46,2921.0,225.6786,225.6786,225.5699,225.6687,2921.0
2024-03-18 14:25:00,228.44,228.59,228.42,228.55,2279.0,225.6489,225.7971,225.6292,225.7576,2279.0
2024-03-18 14:30:00,228.56,228.72,228.53,228.68,13792.0,225.7675,225.9255,225.7378,225.886,13792.0
2024-03-18 14:35:00,228.72,228.87,228.71,228.83,6358.0,225.9255,226.0737,225.9156,226.0342,6358.0
2024-03-18 14:40:00,228.83,228.87,228.55,228.69,11144.0,226.0342,226.0737,225.7576,225.8959,11144.0
2024-03-18 14:45:00,228.67,228.72,228.51,228.72,4905.0,225.8761,225.9255,225.7181,225.9255,4905.0
2024-03-18 14:50:00,228.7,228.83,228.67,228.74,5016.0,225.9057,226.0342,225.8761,225.9453,5016.0
2024-03-18 14:55:00,228.71,228.76,228.59,228.63,3588.0,225.9156,225.965,225.7971,225.8366,3588.0
2024-03-18 15:00:00,228.59,228.69,228.54,228.63,4814.0,225.7971,225.8959,225.7477,225.8366,4814.0
2024-03-18 15:05:00,228.67,228.67,228.52,228.55,3540.0,225.8761,225.8761,225.7279,225.7576,3540.0
2024-03-18 15:10:00,228.56,228.7,228.55,228.67,3294.0,225.7675,225.9057,225.7576,225.8761,3294.0
2024-03-18 15:15:00,228.67,228.86,228.67,228.7,4802.0,225.8761,226.0638,225.8761,225.9057,4802.0
2024-03-18 15:20:00,228.69,228.71,228.56,228.56,4890.0,225.8959,225.9156,225.7675,225.7675,4890.0
2024-03-18 15:25:00,228.56,228.7,228.49,228.7,6607.0,225.7675,225.9057,225.6983,225.9057,6607.0
2024-03-18 15:30:00,228.66,228.91,228.63,228.86,7321.0,225.8662,226.1132,225.8366,226.0638,7321.0
2024-03-18 15:35:00,228.85,228.86,228.5,228.5,9002.0,226.0539,226.0638,225.7082,225.7082,9002.0
2024-03-18 15:40:00,228.53,228.65,228.52,228.57,9531.0,225.7378,225.8564,225.7279,225.7773,9531.0
2024-03-18 15:45:00,228.58,228.66,228.34,228.36,12287.0,225.7872,225.8662,225.5501,225.5699,12287.0
2024-03-18 15:50:00,228.33,228.46,228.23,228.34,30857.0,225.5403,225.6687,225.4415,225.5501,30857.0
2024-03-18 15:55:00,228.38,228.54,227.99,228.12,57451.0,225.5897,225.7477,225.2044,225.3328,57451.0
2024-03-19 09:30:00,229.64,229.64,228.18,228.42,18377.0,226.8343,226.8343,225.3921,225.6292,18377.0
2024-03-19 09:35:00,228.23,228.89,228.06,228.89,1733.0,225.4415,226.0934,225.2736,226.0934,1733.0
2024-03-19 09:40:00,228.67,228.96,228.35,228.91,4075.0,225.8761,226.1626,225.56,226.1132,4075.0
2024-03-19 09:45:00,228.91,228.97,228.67,228.67,3900.0,226.1132,226.1724,225.8761,225.8761,3900.0
2024-03-19 09:50:00,228.7,228.8,228.33,228.34,2461.0,225.9057,226.0045,225.5403,225.5501,2461.0
2024-03-19 09:55:00,228.34,228.35,228.03,228.23,6579.0,225.5501,225.56,225.2439,225.4415,6579.0
2024-03-19 10:00:00,228.21,228.4,227.59,227.61,20182.0,225.4217,225.6094,224.8093,224.8291,20182.0
2024-03-19 10:05:00,227.54,227.63,226.66,226.78,18551.0,224.7599,224.8488,223.8907,224.0092,18551.0
2024-03-19 10:10:00,226.7,227.1,226.63,227.04,4601.0,223.9302,224.3253,223.861,224.266,4601.0
2024-03-19 10:15:00,227.01,227.01,226.57,226.92,4795.0,224.2364,224.2364,223.8018,224.1475,4795.0
2024-03-19 10:20:00,226.77,227.2,226.77,227.2,2100.0,223.9993,224.4241,223.9993,224.4241,2100.0
2024-03-19 10:25:00,227.05,227.25,226.62,226.63,3123.0,224.2759,224.4735,223.8512,223.861,3123.0
2024-03-19 10:30:00,226.64,226.87,226.39,226.39,3227.0,223.8709,224.0981,223.624,223.624,3227.0
2024-03-19 10:35:00,226.43,226.45,226.15,226.29,5175.0,223.6635,223.6832,223.3869,223.5252,5175.0
2024-03-19 10:40:00,226.28,226.34,225.89,225.92,2929.0,223.5153,223.5746,223.1301,223.1597,2929.0
2024-03-19 10:45:00,225.89,226.0,225.76,225.77,3186.0,223.1301,223.2387,223.0017,223.0115,3186.0
2024-03-19 10:50:00,225.65,225.87,225.58,225.79,5860.0,222.893,223.1103,222.8239,223.0313,5860.0
2024-03-19 10:55:00,225.85,225.98,225.76,225.8,2346.0,223.0906,223.219,223.0017,223.0412,2346.0
2024-03-19 11:00:00,225.8,225.9,225.61,225.62,2582.0,223.0412,223.14,222.8535,222.8634,2582.0
2024-03-19 11:05:00,225.54,225.57,225.31,225.48,4814.0,222.7844,222.814,222.5572,222.7251,4814.0
2024-03-19 11:10:00,225.34,225.43,225.23,225.35,2098.0,222.5868,222.6757,222.4781,222.5967,2098.0
2024-03-19 11:15:00,225.37,225.71,225.36,225.64,6720.0,222.6164,222.9523,222.6066,222.8831,6720.0
2024-03-19 11:20:00,225.6,225.73,225.57,225.7,3556.0,222.8436,222.972,222.814,222.9424,3556.0
2024-03-19 11:25:00,225.75,226.01,225.73,226.01,7441.0,222.9918,223.2486,222.972,223.2486,7441.0
2024-03-19 11:30:00,226.04,226.63,226.03,226.18,6698.0,223.2782,223.861,223.2684,223.4165,6698.0
2024-03-19 11:35:00,226.08,226.26,226.07,226.14,4062.0,223.3178,223.4956,223.3079,223.377,4062.0
2024-03-19 11:40:00,226.15,226.22,226.01,226.05,2719.0,223.3869,223.456,223.2486,223.2881,2719.0
2024-03-19 11:45:00,226.01,226.22,225.86,226.05,5638.0,223.2486,223.456,223.1004,223.2881,5638.0
2024-03-19 11:50:00,226.06,226.08,225.85,225.86,3379.0,223.298,223.3178,223.0906,223.1004,3379.0
2024-03-19 11:55:00,225.8,225.9,225.79,225.83,3154.0,223.0412,223.14,223.0313,223.0708,3154.0
2024-03-19 12:00:00,225.78,226.0,225.75,226.0,2960.0,223.0214,223.2387,222.9918,223.2387,2960.0
2024-03-19 12:05:00,225.93,225.93,225.59,225.59,2586.0,223.1696,223.1696,222.8337,222.8337,2586.0
2024-03-19 12:10:00,225.69,225.85,225.63,225.84,6042.0,222.9325,223.0906,222.8733,223.0807,6042.0
2024-03-19 12:15:00,225.88,226.02,225.81,225.81,4105.0,223.1202,223.2585,223.0511,223.0511,4105.0
2024-03-19 12:20:00,225.75,226.18,225.75,226.16,4146.0,222.9918,223.4165,222.9918,223.3968,4146.0
2024-03-19 12:25:00,226.09,226.09,225.84,225.85,2615.0,223.3276,223.3276,223.0807,223.0906,2615.0
2024-03-19 12:30:00,225.95,226.17,225.93,226.13,4019.0,223.1893,223.4067,223.1696,223.3671,4019.0
2024-03-19 12:35:00,226.15,226.27,226.15,226.18,4457.0,223.3869,223.5054,223.3869,223.4165,4457.0
2024-03-19 12:40:00,226.09,226.35,226.09,226.29,4496.0,223.3276,223.5845,223.3276,223.5252,4496.0
2024-03-19 12:45:00,226.33,226.33,226.11,226.11,3806.0,223.5647,223.5647,223.3474,223.3474,3806.0
2024-03-19 12:50:00,226.14,226.15,225.96,226.02,3886.0,223.377,223.3869,223.1992,223.2585,3886.0
2024-03-19 12:55:00,226.0,226.13,225.95,226.13,2436.0,223.2387,223.3671,223.1893,223.3671,2436.0
2024-03-19 13:00:00,226.2,226.46,226.08,226.18,3732.0,223.4363,223.6931,223.3178,223.4165,3732.0
2024-03-19 13:05:00,226.21,226.32,226.05,226.18,2356.0,223.4462,223.5548,223.2881,223.4165,2356.0
2024-03-19 13:10:00,226.22,226.23,226.13,226.19,1621.0,223.456,223.4659,223.3671,223.4264,1621.0
2024-03-19 13:15:00,226.19,226.22,226.15,226.21,2670.0,223.4264,223.456,223.3869,223.4462,2670.0
2024-03-19 13:20:00,226.24,226.65,226.2,226.62,5281.0,223.4758,223.8808,223.4363,223.8512,5281.0
2024-03-19 13:25:00,226.64,226.85,226.58,226.79,4925.0,223.8709,224.0783,223.8116,224.0191,4925.0
2024-03-19 13:30:00,226.79,226.88,226.57,226.64,4126.0,224.0191,224.108,223.8018,223.8709,4126.0
2024-03-19 13:35:00,226.71,226.94,226.71,226.81,4518.0,223.9401,224.1673,223.9401,224.0388,4518.0
2024-03-19 13:40:00,226.88,227.01,226.81,227.01,4468.0,224.108,224.2364,224.0388,224.2364,4468.0
2024-03-19 13:45:00,227.0,227.0,226.75,226.89,4133.0,224.2265,224.2265,223.9796,224.1179,4133.0
2024-03-19 13:50:00,226.98,227.0,226.89,226.89,2195.0,224.2068,224.2265,224.1179,224.1179,2195.0
2024-03-19 13:55:00,226.9,227.06,226.83,226.94,1894.0,224.1277,224.2858,224.0586,224.1673,1894.0
2024-03-19 14:00:00,226.91,226.91,226.6,226.71,3328.0,224.1376,224.1376,223.8314,223.9401,3328.0
2024-03-19 14:05:00,226.71,226.78,226.6,226.6,2767.0,223.9401,224.0092,223.8314,223.8314,2767.0
2024-03-19 14:10:00,226.67,226.69,226.49,226.51,4412.0,223.9005,223.9203,223.7227,223.7425,4412.0
2024-03-19 14:15:00,226.52,226.71,226.51,226.65,5702.0,223.7524,223.9401,223.7425,223.8808,5702.0
2024-03-19 14:20:00,226.7,226.94,226.67,226.87,2889.0,223.9302,224.1673,223.9005,224.0981,2889.0
2024-03-19 14:25:00,226.87,226.98,226.77,226.87,4118.0,224.0981,224.2068,223.9993,224.0981,4118.0
2024-03-19 14:30:00,226.83,226.97,226.83,226.9,3200.0,224.0586,224.1969,224.0586,224.1277,3200.0
2024-03-19 14:35:00,226.96,226.97,226.76,226.81,2702.0,224.187,224.1969,223.9894,224.0388,2702.0
2024-03-19 14:40:00,226.75,226.82,226.66,226.7,2729.0,223.9796,224.0487,223.8907,223.9302,2729.0
2024-03-19 14:45:00,226.74,226.74,226.59,226.73,3749.0,223.9697,223.9697,223.8215,223.9598,3749.0
2024-03-19 14:50:00,226.76,226.92,226.76,226.78,3267.0,223.9894,224.1475,223.9894,224.0092,3267.0
2024-03-19 14:55:00,226.68,226.68,226.49,226.55,3850.0,223.9104,223.9104,223.7227,223.782,3850.0
2024-03-19 15:00:00,226.51,226.6,226.51,226.58,5399.0,223.7425,223.8314,223.7425,223.8116,5399.0
2024-03-19 15:05:00,226.48,226.63,226.41,226.61,3880.0,223.7129,223.861,223.6437,223.8413,3880.0
2024-03-19 15:10:00,226.63,226.95,226.61,226.89,6513.0,223.861,224.1771,223.8413,224.1179,6513.0
2024-03-19 15:15:00,226.94,226.98,226.72,226.98,4443.0,224.1673,224.2068,223.9499,224.2068,4443.0
2024-03-19 15:20:00,227.0,227.39,227.0,227.37,8570.0,224.2265,224.6118,224.2265,224.592,8570.0
2024-03-19 15:25:00,227.34,227.52,227.28,227.4,7208.0,224.5624,224.7402,224.5031,224.6216,7208.0
2024-03-19 15:30:00,227.4,227.42,227.03,227.06,7273.0,224.6216,224.6414,224.2562,224.2858,7273.0
2024-03-19 15:35:00,227.13,227.23,227.11,227.21,5846.0,224.3549,224.4537,224.3352,224.434,5846.0
2024-03-19 15:40:00,227.16,227.52,227.14,227.42,10242.0,224.3846,224.7402,224.3648,224.6414,10242.0
2024-03-19 15:45:00,227.45,227.65,227.37,227.43,10615.0,224.671,224.8686,224.592,224.6513,10615.0
2024-03-19 15:50:00,227.44,227.61,227.42,227.46,14585.0,224.6611,224.8291,224.6414,224.6809,14585.0
2024-03-19 15:55:00,227.48,227.76,227.29,227.34,70511.0,224.7007,224.9772,224.513,224.5624,70511.0
2024-03-20 09:30:00,228.52,228.52,227.31,227.31,16025.0,225.7279,225.7279,224.5327,224.5327,16025.0
2024-03-20 09:35:00,227.66,227.75,227.44,227.6,1064.0,224.8785,224.9674,224.6611,224.8192,1064.0
2024-03-20 09:40:00,227.79,227.92,227.55,227.55,4913.0,225.0069,225.1353,224.7698,224.7698,4913.0
2024-03-20 09:45:00,227.57,227.75,227.57,227.75,1147.0,224.7896,224.9674,224.7896,224.9674,1147.0
2024-03-20 09:50:00,227.74,227.74,227.57,227.57,5625.0,224.9575,224.9575,224.7896,224.7896,5625.0
2024-03-20 09:55:00,227.71,228.22,227.71,228.13,2825.0,224.9278,225.4316,224.9278,225.3427,2825.0
2024-03-20 10:00:00,228.03,228.41,228.02,228.41,4160.0,225.2439,225.6193,225.2341,225.6193,4160.0
2024-03-20 10:05:00,228.34,228.44,228.34,228.44,1200.0,225.5501,225.6489,225.5501,225.6489,1200.0
2024-03-20 10:10:00,228.47,228.47,228.09,228.09,5866.0,225.6786,225.6786,225.3032,225.3032,5866.0
2024-03-20 10:15:00,228.17,228.17,228.0,228.04,2067.0,225.3822,225.3822,225.2143,225.2538,2067.0
2024-03-20 10:20:00,228.09,228.35,228.09,228.33,1637.0,225.3032,225.56,225.3032,225.5403,1637.0
2024-03-20 10:25:00,228.28,228.69,228.26,228.58,3355.0,225.4909,225.8959,225.4711,225.7872,3355.0
2024-03-20 10:30:00,228.63,228.64,227.94,228.44,29874.0,225.8366,225.8465,225.155,225.6489,29874.0
2024-03-20 10:35:00,228.39,228.49,228.16,228.24,6494.0,225.5995,225.6983,225.3723,225.4514,6494.0
2024-03-20 10:40:00,228.18,228.25,228.11,228.14,4503.0,225.3921,225.4612,225.323,225.3526,4503.0
2024-03-20 10:45:00,227.93,228.04,227.88,227.98,868.0,225.1452,225.2538,225.0958,225.1945,868.0
2024-03-20 10:50:00,228.03,228.26,228.01,228.26,600.0,225.2439,225.4711,225.2242,225.4711,600.0
2024-03-20 10:55:00,228.25,228.59,228.17,228.49,5617.0,225.4612,225.7971,225.3822,225.6983,5617.0
2024-03-20 11:00:00,228.48,228.5,228.34,228.49,2391.0,225.6884,225.7082,225.5501,225.6983,2391.0
2024-03-20 11:05:00,228.66,228.73,228.53,228.6,4315.0,225.8662,225.9354,225.7378,225.807,4315.0
2024-03-20 11:10:00,228.63,228.72,228.59,228.72,1100.0,225.8366,225.9255,225.7971,225.9255,1100.0
2024-03-20 11:15:00,228.7,228.88,228.69,228.87,1212.0,225.9057,226.0835,225.8959,226.0737,1212.0
2024-03-20 11:20:00,228.84,228.87,228.67,228.76,6899.0,226.044,226.0737,225.8761,225.965,6899.0
2024-03-20 11:25:00,228.81,228.89,228.79,228.86,1501.0,226.0144,226.0934,225.9946,226.0638,1501.0
2024-03-20 11:30:00,228.89,229.0,228.73,228.74,6583.0,226.0934,226.2021,225.9354,225.9453,6583.0
2024-03-20 11:35:00,228.73,228.79,228.64,228.78,2272.0,225.9354,225.9946,225.8465,225.9848,2272.0
2024-03-20 11:40:00,228.78,228.8,228.64,228.71,2803.0,225.9848,226.0045,225.8465,225.9156,2803.0
2024-03-20 11:45:00,228.67,228.7,228.51,228.7,9269.0,225.8761,225.9057,225.7181,225.9057,9269.0
2024-03-20 11:50:00,228.7,228.7,228.45,228.54,2300.0,225.9057,225.9057,225.6588,225.7477,2300.0
2024-03-20 11:55:00,228.56,228.63,228.54,228.59,1405.0,225.7675,225.8366,225.7477,225.7971,1405.0
2024-03-20 12:00:00,228.58,228.67,228.47,228.65,5561.0,225.7872,225.8761,225.6786,225.8564,5561.0
2024-03-20 12:05:00,228.63,228.64,228.45,228.5,3370.0,225.8366,225.8465,225.6588,225.7082,3370.0
2024-03-20 12:10:00,228.56,228.59,228.41,228.45,3769.0,225.7675,225.7971,225.6193,225.6588,3769.0
2024-03-20 12:15:00,228.5,228.52,228.22,228.29,3200.0,225.7082,225.7279,225.4316,225.5008,3200.0
2024-03-20 12:20:00,228.29,228.4,228.29,228.39,4487.0,225.5008,225.6094,225.5008,225.5995,4487.0
2024-03-20 12:25:00,228.4,228.5,228.33,228.48,3314.0,225.6094,225.7082,225.5403,225.6884,3314.0
2024-03-20 12:30:00,228.49,228.49,228.37,228.4,4439.0,225.6983,225.6983,225.5798,225.6094,4439.0
2024-03-20 12:35:00,228.45,228.53,228.45,228.48,392.0,225.6588,225.7378,225.6588,225.6884,392.0
2024-03-20 12:40:00,228.48,228.57,228.45,228.46,3546.0,225.6884,225.7773,225.6588,225.6687,3546.0
2024-03-20 12:45:00,228.52,228.61,228.52,228.54,1858.0,225.7279,225.8168,225.7279,225.7477,1858.0
2024-03-20 12:50:00,228.51,228.6,228.51,228.53,1722.0,225.7181,225.807,225.7181,225.7378,1722.0
2024-03-20 12:55:00,228.55,228.64,228.54,228.62,800.0,225.7576,225.8465,225.7477,225.8267,800.0
2024-03-20 13:00:00,228.61,228.61,228.51,228.55,2420.0,225.8168,225.8168,225.7181,225.7576,2420.0
2024-03-20 13:05:00,228.57,228.57,228.38,228.47,3067.0,225.7773,225.7773,225.5897,225.6786,3067.0
2024-03-20 13:10:00,228.44,228.6,228.43,228.51,7148.0,225.6489,225.807,225.639,225.7181,7148.0
2024-03-20 13:15:00,228.51,228.6,228.42,228.55,2408.0,225.7181,225.807,225.6292,225.7576,2408.0
2024-03-20 13:20:00,228.58,228.73,228.56,228.7,5526.0,225.7872,225.9354,225.7675,225.9057,5526.0
2024-03-20 13:25:00,228.69,229.1,228.69,228.9,7002.0,225.8959,226.3009,225.8959,226.1033,7002.0
2024-03-20 13:30:00,228.93,228.97,228.74,228.97,7369.0,226.1329,226.1724,225.9453,226.1724,7369.0
2024-03-20 13:35:00,228.98,229.08,228.76,228.76,6224.0,226.1823,226.2811,225.965,225.965,6224.0
2024-03-20 13:40:00,228.74,228.81,228.61,228.8,3947.0,225.9453,226.0144,225.8168,226.0045,3947.0
2024-03-20 13:45:00,228.78,228.83,228.67,228.76,2990.0,225.9848,226.0342,225.8761,225.965,2990.0
2024-03-20 13:50:00,228.75,228.75,228.58,228.72,4011.0,225.9551,225.9551,225.7872,225.9255,4011.0
2024-03-20 13:55:00,228.67,228.67,228.42,228.48,1785.0,225.8761,225.8761,225.6292,225.6884,1785.0
2024-03-20 14:00:00,228.52,229.17,228.43,228.83,7176.0,225.7279,226.37,225.639,226.0342,7176.0
2024-03-20 14:05:00,228.95,229.03,228.58,228.61,6578.0,226.1527,226.2317,225.7872,225.8168,6578.0
2024-03-20 14:10:00,228.64,228.75,228.48,228.48,4327.0,225.8465,225.9551,225.6884,225.6884,4327.0
2024-03-20 14:15:00,228.5,228.54,228.37,228.48,8733.0,225.7082,225.7477,225.5798,225.6884,8733.0
2024-03-20 14:20:00,228.33,228.37,228.24,228.27,2669.0,225.5403,225.5798,225.4514,225.481,2669.0
2024-03-20 14:25:00,228.31,228.61,228.24,228.61,4445.0,225.5205,225.8168,225.4514,225.8168,4445.0
2024-03-20 14:30:00,228.69,228.7,228.37,228.38,5424.0,225.8959,225.9057,225.5798,225.5897,5424.0
2024-03-20 14:35:00,228.36,229.09,228.35,228.84,4879.0,225.5699,226.291,225.56,226.044,4879.0
2024-03-20 14:40:00,228.71,229.09,228.66,228.87,4845.0,225.9156,226.291,225.8662,226.0737,4845.0
2024-03-20 14:45:00,229.04,229.26,229.0,229.15,6159.0,226.2416,226.4589,226.2021,226.3502,6159.0
2024-03-20 14:50:00,229.21,229.21,228.76,228.86,6826.0,226.4095,226.4095,225.965,226.0638,6826.0
2024-03-20 14:55:00,228.99,229.22,228.85,229.06,6200.0,226.1922,226.4194,226.0539,226.2613,6200.0
2024-03-20 15:00:00,229.1,229.22,229.08,229.11,3645.0,226.3009,226.4194,226.2811,226.3107,3645.0
2024-03-20 15:05:00,229.2,229.29,229.18,229.21,4244.0,226.3996,226.4885,226.3799,226.4095,4244.0
2024-03-20 15:10:00,229.24,229.25,228.84,228.98,5685.0,226.4391,226.449,226.044,226.1823,5685.0
2024-03-20 15:15:00,228.96,229.17,228.96,229.15,3075.0,226.1626,226.37,226.1626,226.3502,3075.0
2024-03-20 15:20:00,229.15,229.29,229.03,229.29,4637.0,226.3502,226.4885,226.2317,226.4885,4637.0
2024-03-20 15:25:00,229.33,229.47,229.28,229.47,7242.0,226.528,226.6663,226.4787,226.6663,7242.0
2024-03-20 15:30:00,229.5,229.51,229.2,229.2,5719.0,226.696,226.7058,226.3996,226.3996,5719.0
2024-03-20 15:35:00,229.18,229.7,229.11,229.67,13377.0,226.3799,226.8935,226.3107,226.8639,13377.0
2024-03-20 15:40:00,229.67,229.69,229.38,229.48,10344.0,226.8639,226.8837,226.5774,226.6762,10344.0
2024-03-20 15:45:00,229.47,229.47,228.74,228.8,9304.0,226.6663,226.6663,225.9453,226.0045,9304.0
2024-03-20 15:50:00,228.76,229.04,228.71,228.74,21205.0,225.965,226.2416,225.9156,225.9453,21205.0
2024-03-20 15:55:00,228.77,228.84,228.3,228.65,112768.0,225.9749,226.044,225.5106,225.8564,112768.0
2024-03-21 09:30:00,228.8,229.03,227.03,227.38,16478.0,226.0045,226.2317,224.2562,224.6019,16478.0
2024-03-21 09:35:00,227.51,228.08,227.44,227.88,5814.0,224.7303,225.2933,224.6611,225.0958,5814.0
2024-03-21 09:40:00,228.08,228.08,227.57,227.73,8499.0,225.2933,225.2933,224.7896,224.9476,8499.0
2024-03-21 09:45:00,227.61,227.61,227.05,227.27,15147.0,224.8291,224.8291,224.2759,224.4932,15147.0
2024-03-21 09:50:00,227.27,228.04,227.27,227.93,5688.0,224.4932,225.2538,224.4932,225.1452,5688.0
2024-03-21 09:55:00,228.23,228.39,228.08,228.18,5648.0,225.4415,225.5995,225.2933,225.3921,5648.0
2024-03-21 10:00:00,228.49,228.59,228.35,228.49,3606.0,225.6983,225.7971,225.56,225.6983,3606.0
2024-03-21 10:05:00,228.43,228.43,228.07,228.19,5806.0,225.639,225.639,225.2834,225.402,5806.0
2024-03-21 10:10:00,228.19,228.45,228.1,228.21,6155.0,225.402,225.6588,225.3131,225.4217,6155.0
2024-03-21 10:15:00,228.21,228.35,228.15,228.35,5410.0,225.4217,225.56,225.3625,225.56,5410.0
2024-03-21 10:20:00,228.33,228.4,228.22,228.3,4110.0,225.5403,225.6094,225.4316,225.5106,4110.0
2024-03-21 10:25:00,228.36,228.6,228.3,228.42,3377.0,225.5699,225.807,225.5106,225.6292,3377.0
2024-03-21 10:30:00,228.34,228.5,228.26,228.31,5091.0,225.5501,225.7082,225.4711,225.5205,5091.0
2024-03-21 10:35:00,228.36,228.58,228.28,228.51,9815.0,225.5699,225.7872,225.4909,225.7181,9815.0
2024-03-21 10:40:00,228.52,228.95,228.51,228.95,6833.0,225.7279,226.1527,225.7181,226.1527,6833.0
2024-03-21 10:45:00,229.01,229.16,228.84,228.89,6145.0,226.212,226.3601,226.044,226.0934,6145.0
2024-03-21 10:50:00,228.89,228.98,228.72,228.98,4695.0,226.0934,226.1823,225.9255,226.1823,4695.0
2024-03-21 10:55:00,229.0,229.4,229.0,229.27,3633.0,226.2021,226.5972,226.2021,226.4688,3633.0
2024-03-21 11:00:00,229.21,229.39,229.14,229.35,5550.0,226.4095,226.5873,226.3404,226.5478,5550.0
2024-03-21 11:05:00,229.49,229.6,229.3,229.3,6284.0,226.6861,226.7948,226.4984,226.4984,6284.0
2024-03-21 11:10:00,229.27,229.45,229.19,229.31,5250.0,226.4688,226.6466,226.3898,226.5083,5250.0
2024-03-21 11:15:00,229.35,229.45,228.95,229.09,7071.0,226.5478,226.6466,226.1527,226.291,7071.0
2024-03-21 11:20:00,229.06,229.18,229.03,229.12,4268.0,226.2613,226.3799,226.2317,226.3206,4268.0
2024-03-21 11:25:00,229.01,229.04,228.77,229.04,3539.0,226.212,226.2416,225.9749,226.2416,3539.0
2024-03-21 11:30:00,229.04,229.25,228.77,229.21,11711.0,226.2416,226.449,225.9749,226.4095,11711.0
2024-03-21 11:35:00,229.16,229.4,229.01,229.05,5450.0,226.3601,226.5972,226.212,226.2515,5450.0
2024-03-21 11:40:00,229.05,229.2,229.02,229.12,7062.0,226.2515,226.3996,226.2218,226.3206,7062.0
2024-03-21 11:45:00,229.12,229.19,229.0,229.14,5947.0,226.3206,226.3898,226.2021,226.3404,5947.0
2024-03-21 11:50:00,229.05,229.2,229.03,229.17,4715.0,226.2515,226.3996,226.2317,226.37,4715.0
2024-03-21 11:55:00,229.21,229.37,229.17,229.21,5313.0,226.4095,226.5676,226.37,226.4095,5313.0
2024-03-21 12:00:00,229.17,229.17,228.72,228.72,2781.0,226.37,226.37,225.9255,225.9255,2781.0
2024-03-21 12:05:00,228.72,228.77,228.37,228.37,5179.0,225.9255,225.9749,225.5798,225.5798,5179.0
2024-03-21 12:10:00,228.44,228.44,228.13,228.14,2313.0,225.6489,225.6489,225.3427,225.3526,2313.0
2024-03-21 12:15:00,228.17,228.35,228.04,228.12,5535.0,225.3822,225.56,225.2538,225.3328,5535.0
2024-03-21 12:20:00,228.14,228.22,227.97,228.19,7987.0,225.3526,225.4316,225.1847,225.402,7987.0
2024-03-21 12:25:00,228.31,228.35,228.16,228.22,4169.0,225.5205,225.56,225.3723,225.4316,4169.0
2024-03-21 12:30:00,228.27,228.37,228.19,228.19,3365.0,225.481,225.5798,225.402,225.402,3365.0
2024-03-21 12:35:00,228.23,228.47,228.23,228.3,3735.0,225.4415,225.6786,225.4415,225.5106,3735.0
2024-03-21 12:40:00,228.37,228.44,228.27,228.29,2526.0,225.5798,225.6489,225.481,225.5008,2526.0
2024-03-21 12:45:00,228.29,228.55,228.28,228.54,3192.0,225.5008,225.7576,225.4909,225.7477,3192.0
2024-03-21 12:50:00,228.55,228.58,228.45,228.57,3815.0,225.7576,225.7872,225.6588,225.7773,3815.0
2024-03-21 12:55:00,228.59,228.72,228.47,228.72,1400.0,225.7971,225.9255,225.6786,225.9255,1400.0
2024-03-21 13:00:00,228.6,228.65,228.4,228.42,3563.0,225.807,225.8564,225.6094,225.6292,3563.0
2024-03-21 13:05:00,228.46,228.47,228.3,228.47,1027.0,225.6687,225.6786,225.5106,225.6786,1027.0
2024-03-21 13:10:00,228.43,228.43,228.35,228.42,2837.0,225.639,225.639,225.56,225.6292,2837.0
2024-03-21 13:15:00,228.34,228.59,228.34,228.52,4107.0,225.5501,225.7971,225.5501,225.7279,4107.0
2024-03-21 13:20:00,228.53,228.53,228.45,228.45,1523.0,225.7378,225.7378,225.6588,225.6588,1523.0
2024-03-21 13:25:00,228.49,228.55,228.43,228.43,3572.0,225.6983,225.7576,225.639,225.639,3572.0
2024-03-21 13:30:00,228.4,228.51,228.3,228.49,2011.0,225.6094,225.7181,225.5106,225.6983,2011.0
2024-03-21 13:35:00,228.58,228.61,228.5,228.59,5195.0,225.7872,225.8168,225.7082,225.7971,5195.0
2024-03-21 13:40:00,228.61,228.72,228.61,228.67,1706.0,225.8168,225.9255,225.8168,225.8761,1706.0
2024-03-21 13:45:00,228.67,228.67,228.41,228.41,2394.0,225.8761,225.8761,225.6193,225.6193,2394.0
2024-03-21 13:50:00,228.42,228.45,228.37,228.42,2456.0,225.6292,225.6588,225.5798,225.6292,2456.0
2024-03-21 13:55:00,228.46,228.51,228.23,228.28,4050.0,225.6687,225.7181,225.4415,225.4909,4050.0
2024-03-21 14:00:00,228.36,228.41,228.27,228.34,6076.0,225.5699,225.6193,225.481,225.5501,6076.0
2024-03-21 14:05:00,228.36,228.36,228.2,228.28,2820.0,225.5699,225.5699,225.4119,225.4909,2820.0
2024-03-21 14:10:00,228.34,228.49,228.32,228.37,3228.0,225.5501,225.6983,225.5304,225.5798,3228.0
2024-03-21 14:15:00,228.42,228.42,228.32,228.41,3749.0,225.6292,225.6292,225.5304,225.6193,3749.0
2024-03-21 14:20:00,228.48,228.64,228.47,228.63,3837.0,225.6884,225.8465,225.6786,225.8366,3837.0
2024-03-21 14:25:00,228.59,228.72,228.59,228.67,4114.0,225.7971,225.9255,225.7971,225.8761,4114.0
2024-03-21 14:30:00,228.69,228.75,228.59,228.72,4891.0,225.8959,225.9551,225.7971,225.9255,4891.0
2024-03-21 14:35:00,228.69,228.69,228.48,228.53,4302.0,225.8959,225.8959,225.6884,225.7378,4302.0
2024-03-21 14:40:00,228.54,228.68,228.54,228.68,2225.0,225.7477,225.886,225.7477,225.886,2225.0
2024-03-21 14:45:00,228.69,228.73,228.6,228.61,3739.0,225.8959,225.9354,225.807,225.8168,3739.0
2024-03-21 14:50:00,228.65,228.68,228.52,228.58,4706.0,225.8564,225.886,225.7279,225.7872,4706.0
2024-03-21 14:55:00,228.62,228.7,228.55,228.68,3013.0,225.8267,225.9057,225.7576,225.886,3013.0
2024-03-21 15:00:00,228.62,228.74,228.61,228.74,2350.0,225.8267,225.9453,225.8168,225.9453,2350.0
2024-03-21 15:05:00,228.74,228.91,228.74,228.91,4222.0,225.9453,226.1132,225.9453,226.1132,4222.0
2024-03-21 15:10:00,228.86,228.92,228.72,228.72,3607.0,226.0638,226.1231,225.9255,225.9255,3607.0
2024-03-21 15:15:00,228.71,228.87,228.71,228.86,2872.0,225.9156,226.0737,225.9156,226.0638,2872.0
2024-03-21 15:20:00,228.82,228.89,228.64,228.89,6249.0,226.0243,226.0934,225.8465,226.0934,6249.0
2024-03-21 15:25:00,228.88,229.02,228.78,229.02,6042.0,226.0835,226.2218,225.9848,226.2218,6042.0
2024-03-21 15:30:00,228.96,229.06,228.79,228.79,11450.0,226.1626,226.2613,225.9946,225.9946,11450.0
2024-03-21 15:35:00,228.72,228.72,228.41,228.41,6536.0,225.9255,225.9255,225.6193,225.6193,6536.0
2024-03-21 15:40:00,228.38,228.63,228.34,228.56,9646.0,225.5897,225.8366,225.5501,225.7675,9646.0
2024-03-21 15:45:00,228.6,228.66,228.4,228.65,10581.0,225.807,225.8662,225.6094,225.8564,10581.0
2024-03-21 15:50:00,228.65,228.81,228.49,228.73,27785.0,225.8564,226.0144,225.6983,225.9354,27785.0
2024-03-21 15:55:00,228.76,229.02,228.67,228.82,88699.0,225.965,226.2218,225.8761,226.0243,88699.0
2024-03-22 09:30:00,228.74,229.28,228.4,229.0,16278.0,225.9453,226.4787,225.6094,226.2021,16278.0
2024-03-22 09:35:00,228.93,228.95,228.22,228.51,3928.0,226.1329,226.1527,225.4316,225.7181,3928.0
2024-03-22 09:40:00,228.69,228.69,228.39,228.48,2907.0,225.8959,225.8959,225.5995,225.6884,2907.0
2024-03-22 09:45:00,228.5,228.65,228.41,228.47,6128.0,225.7082,225.8564,225.6193,225.6786,6128.0
2024-03-22 09:50:00,228.42,228.52,228.16,228.29,1900.0,225.6292,225.7279,225.3723,225.5008,1900.0
2024-03-22 09:55:00,228.32,228.52,228.2,228.23,11309.0,225.5304,225.7279,225.4119,225.4415,11309.0
2024-03-22 10:00:00,228.32,228.41,228.23,228.26,5695.0,225.5304,225.6193,225.4415,225.4711,5695.0
2024-03-22 10:05:00,228.33,228.37,228.14,228.17,9360.0,225.5403,225.5798,225.3526,225.3822,9360.0
2024-03-22 10:10:00,228.21,228.21,228.01,228.21,6036.0,225.4217,225.4217,225.2242,225.4217,6036.0
2024-03-22 10:15:00,228.16,228.38,228.16,228.28,2091.0,225.3723,225.5897,225.3723,225.4909,2091.0
2024-03-22 10:20:00,228.25,228.51,228.24,228.48,3515.0,225.4612,225.7181,225.4514,225.6884,3515.0
2024-03-22 10:25:00,228.42,228.95,228.17,228.95,9195.0,225.6292,226.1527,225.3822,226.1527,9195.0
2024-03-22 10:30:00,228.97,229.08,228.75,228.98,4804.0,226.1724,226.2811,225.9551,226.1823,4804.0
2024-03-22 10:35:00,228.98,228.98,228.63,228.73,6312.0,226.1823,226.1823,225.8366,225.9354,6312.0
2024-03-22 10:40:00,228.6,228.7,228.57,228.63,1740.0,225.807,225.9057,225.7773,225.8366,1740.0
2024-03-22 10:45:00,228.61,228.61,228.4,228.41,2332.0,225.8168,225.8168,225.6094,225.6193,2332.0
2024-03-22 10:50:00,228.46,228.6,228.42,228.52,1966.0,225.6687,225.807,225.6292,225.7279,1966.0
2024-03-22 10:55:00,228.45,228.47,228.2,228.29,3895.0,225.6588,225.6786,225.4119,225.5008,3895.0
2024-03-22 11:00:00,228.35,228.35,228.26,228.27,592.0,225.56,225.56,225.4711,225.481,592.0
2024-03-22 11:05:00,228.28,228.33,228.27,228.29,3879.0,225.4909,225.5403,225.481,225.5008,3879.0
2024-03-22 11:10:00,228.3,228.3,228.1,228.12,1485.0,225.5106,225.5106,225.3131,225.3328,1485.0
2024-03-22 11:15:00,228.06,228.1,228.02,228.1,2004.0,225.2736,225.3131,225.2341,225.3131,2004.0
2024-03-22 11:20:00,228.14,228.14,228.1,228.14,700.0,225.3526,225.3526,225.3131,225.3526,700.0
2024-03-22 11:25:00,228.1,228.13,228.03,228.04,2045.0,225.3131,225.3427,225.2439,225.2538,2045.0
2024-03-22 11:30:00,228.07,228.33,228.07,228.24,3913.0,225.2834,225.5403,225.2834,225.4514,3913.0
2024-03-22 11:35:00,228.24,228.48,228.21,228.3,8801.0,225.4514,225.6884,225.4217,225.5106,8801.0
2024-03-22 11:40:00,228.33,228.43,228.33,228.4,1415.0,225.5403,225.639,225.5403,225.6094,1415.0
2024-03-22 11:45:00,228.34,228.39,228.31,228.34,2530.0,225.5501,225.5995,225.5205,225.5501,2530.0
2024-03-22 11:50:00,228.44,228.47,228.4,228.42,4682.0,225.6489,225.6786,225.6094,225.6292,4682.0
2024-03-22 11:55:00,228.4,228.45,228.33,228.45,3614.0,225.6094,225.6588,225.5403,225.6588,3614.0
2024-03-22 12:00:00,228.47,228.66,228.42,228.56,3713.0,225.6786,225.8662,225.6292,225.7675,3713.0
2024-03-22 12:05:00,228.54,228.58,228.52,228.55,1900.0,225.7477,225.7872,225.7279,225.7576,1900.0
2024-03-22 12:10:00,228.56,228.58,228.52,228.53,2713.0,225.7675,225.7872,225.7279,225.7378,2713.0
2024-03-22 12:15:00,228.58,228.61,228.46,228.49,4448.0,225.7872,225.8168,225.6687,225.6983,4448.0
2024-03-22 12:20:00,228.53,228.65,228.47,228.64,8675.0,225.7378,225.8564,225.6786,225.8465,8675.0
2024-03-22 12:25:00,228.64,228.71,228.56,228.58,3229.0,225.8465,225.9156,225.7675,225.7872,3229.0
2024-03-22 12:30:00,228.6,228.68,228.6,228.66,3383.0,225.807,225.886,225.807,225.8662,3383.0
2024-03-22 12:35:00,228.7,228.91,228.7,228.78,2139.0,225.9057,226.1132,225.9057,225.9848,2139.0
2024-03-22 12:40:00,228.78,228.84,228.69,228.79,3524.0,225.9848,226.044,225.8959,225.9946,3524.0
2024-03-22 12:45:00,228.79,228.8,228.64,228.65,3200.0,225.9946,226.0045,225.8465,225.8564,3200.0
2024-03-22 12:50:00,228.6,228.65,228.59,228.62,1106.0,225.807,225.8564,225.7971,225.8267,1106.0
2024-03-22 12:55:00,228.65,228.65,228.55,228.64,4964.0,225.8564,225.8564,225.7576,225.8465,4964.0
2024-03-22 13:00:00,228.6,228.6,228.46,228.51,3835.0,225.807,225.807,225.6687,225.7181,3835.0
2024-03-22 13:05:00,228.51,228.53,228.42,228.42,2588.0,225.7181,225.7378,225.6292,225.6292,2588.0
2024-03-22 13:10:00,228.41,228.43,228.25,228.43,4563.0,225.6193,225.639,225.4612,225.639,4563.0
2024-03-22 13:15:00,228.43,228.66,228.43,228.66,2222.0,225.639,225.8662,225.639,225.8662,2222.0
2024-03-22 13:20:00,228.63,228.89,228.63,228.89,2348.0,225.8366,226.0934,225.8366,226.0934,2348.0
2024-03-22 13:25:00,228.82,228.82,228.74,228.75,3046.0,226.0243,226.0243,225.9453,225.9551,3046.0
2024-03-22 13:30:00,228.77,228.83,228.71,228.73,3141.0,225.9749,226.0342,225.9156,225.9354,3141.0
2024-03-22 13:35:00,228.73,228.74,228.66,228.7,2221.0,225.9354,225.9453,225.8662,225.9057,2221.0
2024-03-22 13:40:00,228.73,228.8,228.69,228.8,832.0,225.9354,226.0045,225.8959,226.0045,832.0
2024-03-22 13:45:00,228.78,228.8,228.71,228.71,4206.0,225.9848,226.0045,225.9156,225.9156,4206.0
2024-03-22 13:50:00,228.75,228.86,228.74,228.85,1856.0,225.9551,226.0638,225.9453,226.0539,1856.0
2024-03-22 13:55:00,228.88,229.01,228.88,228.94,2767.0,226.0835,226.212,226.0835,226.1428,2767.0
2024-03-22 14:00:00,228.99,229.06,228.94,228.99,1414.0,226.1922,226.2613,226.1428,226.1922,1414.0
2024-03-22 14:05:00,228.97,229.02,228.96,228.96,3763.0,226.1724,226.2218,226.1626,226.1626,3763.0
2024-03-22 14:10:00,228.96,228.98,228.89,228.93,3589.0,226.1626,226.1823,226.0934,226.1329,3589.0
2024-03-22 14:15:00,228.93,229.0,228.93,229.0,1585.0,226.1329,226.2021,226.1329,226.2021,1585.0
2024-03-22 14:20:00,228.99,229.08,228.96,229.0,6830.0,226.1922,226.2811,226.1626,226.2021,6830.0
2024-03-22 14:25:00,229.04,229.13,229.02,229.13,1532.0,226.2416,226.3305,226.2218,226.3305,1532.0
2024-03-22 14:30:00,229.12,229.19,229.05,229.11,5309.0,226.3206,226.3898,226.2515,226.3107,5309.0
2024-03-22 14:35:00,229.15,229.21,229.15,229.19,1664.0,226.3502,226.4095,226.3502,226.3898,1664.0
2024-03-22 14:40:00,229.19,229.26,229.1,229.26,4746.0,226.3898,226.4589,226.3009,226.4589,4746.0
2024-03-22 14:45:00,229.18,229.28,229.11,229.2,4578.0,226.3799,226.4787,226.3107,226.3996,4578.0
2024-03-22 14:50:00,229.18,229.18,229.06,229.06,3060.0,226.3799,226.3799,226.2613,226.2613,3060.0
2024-03-22 14:55:00,229.05,229.09,229.05,229.08,2637.0,226.2515,226.291,226.2515,226.2811,2637.0
2024-03-22 15:00:00,229.12,229.17,229.05,229.08,2049.0,226.3206,226.37,226.2515,226.2811,2049.0
2024-03-22 15:05:00,229.06,229.06,229.0,229.05,3560.0,226.2613,226.2613,226.2021,226.2515,3560.0
2024-03-22 15:10:00,229.05,229.06,228.79,228.86,5934.0,226.2515,226.2613,225.9946,226.0638,5934.0
2024-03-22 15:15:00,228.9,228.94,228.78,228.81,3650.0,226.1033,226.1428,225.9848,226.0144,3650.0
2024-03-22 15:20:00,228.78,228.98,228.77,228.98,5089.0,225.9848,226.1823,225.9749,226.1823,5089.0
2024-03-22 15:25:00,228.99,229.05,228.97,229.05,6342.0,226.1922,226.2515,226.1724,226.2515,6342.0
2024-03-22 15:30:00,229.04,229.06,228.89,228.95,5137.0,226.2416,226.2613,226.0934,226.1527,5137.0
2024-03-22 15:35:00,228.98,229.2,228.95,229.19,6592.0,226.1823,226.3996,226.1527,226.3898,6592.0
2024-03-22 15:40:00,229.22,229.31,229.08,229.3,6809.0,226.4194,226.5083,226.2811,226.4984,6809.0
2024-03-22 15:45:00,229.31,229.52,229.26,229.52,15376.0,226.5083,226.7157,226.4589,226.7157,15376.0
2024-03-22 15:50:00,229.51,229.76,229.47,229.48,29558.0,226.7058,226.9528,226.6663,226.6762,29558.0
2024-03-22 15:55:00,229.52,229.8,229.18,229.18,104691.0,226.7157,226.9923,226.3799,226.3799,104691.0
2024-03-25 09:30:00,229.33,229.33,228.34,228.69,18707.0,226.528,226.528,225.5501,225.8959,18707.0
2024-03-25 09:35:00,228.66,228.66,228.01,228.02,1903.0,225.8662,225.8662,225.2242,225.2341,1903.0
2024-03-25 09:40:00,228.01,228.28,227.98,227.98,1457.0,225.2242,225.4909,225.1945,225.1945,1457.0
2024-03-25 09:45:00,228.06,228.15,227.91,228.04,6270.0,225.2736,225.3625,225.1254,225.2538,6270.0
2024-03-25 09:50:00,228.04,228.24,227.94,228.24,9869.0,225.2538,225.4514,225.155,225.4514,9869.0
2024-03-25 09:55:00,228.32,228.81,228.32,228.81,1393.0,225.5304,226.0144,225.5304,226.0144,1393.0
2024-03-25 10:00:00,228.82,228.84,228.57,228.57,5401.0,226.0243,226.044,225.7773,225.7773,5401.0
2024-03-25 10:05:00,228.53,228.53,228.35,228.35,2296.0,225.7378,225.7378,225.56,225.56,2296.0
2024-03-25 10:10:00,228.31,228.49,228.31,228.44,1612.0,225.5205,225.6983,225.5205,225.6489,1612.0
2024-03-25 10:15:00,228.51,228.52,228.31,228.41,5124.0,225.7181,225.7279,225.5205,225.6193,5124.0
2024-03-25 10:20:00,228.42,228.47,228.0,228.08,6266.0,225.6292,225.6786,225.2143,225.2933,6266.0
2024-03-25 10:25:00,228.03,228.3,227.92,228.27,8143.0,225.2439,225.5106,225.1353,225.481,8143.0
2024-03-25 10:30:00,228.27,228.52,228.26,228.36,2937.0,225.481,225.7279,225.4711,225.5699,2937.0
2024-03-25 10:35:00,228.33,228.47,228.29,228.38,4129.0,225.5403,225.6786,225.5008,225.5897,4129.0
2024-03-25 10:40:00,228.38,228.41,228.33,228.38,2933.0,225.5897,225.6193,225.5403,225.5897,2933.0
2024-03-25 10:45:00,228.39,228.39,228.14,228.23,2886.0,225.5995,225.5995,225.3526,225.4415,2886.0
2024-03-25 10:50:00,228.28,228.43,228.26,228.43,2920.0,225.4909,225.639,225.4711,225.639,2920.0
2024-03-25 10:55:00,228.43,228.43,228.35,228.41,3388.0,225.639,225.639,225.56,225.6193,3388.0
2024-03-25 11:00:00,228.36,228.5,228.33,228.45,3868.0,225.5699,225.7082,225.5403,225.6588,3868.0
2024-03-25 11:05:00,228.49,228.73,228.49,228.67,1435.0,225.6983,225.9354,225.6983,225.8761,1435.0
2024-03-25 11:10:00,228.64,228.64,228.48,228.48,4953.0,225.8465,225.8465,225.6884,225.6884,4953.0
2024-03-25 11:15:00,228.41,228.49,228.36,228.37,1906.0,225.6193,225.6983,225.5699,225.5798,1906.0
2024-03-25 11:20:00,228.4,228.42,228.13,228.15,6030.0,225.6094,225.6292,225.3427,225.3625,6030.0
2024-03-25 11:25:00,228.07,228.21,227.94,228.19,7191.0,225.2834,225.4217,225.155,225.402,7191.0
2024-03-25 11:30:00,228.17,228.19,228.02,228.14,3749.0,225.3822,225.402,225.2341,225.3526,3749.0
2024-03-25 11:35:00,228.14,228.14,227.54,227.56,6973.0,225.3526,225.3526,224.7599,224.7797,6973.0
2024-03-25 11:40:00,227.61,227.67,227.56,227.59,7565.0,224.8291,224.8883,224.7797,224.8093,7565.0
2024-03-25 11:45:00,227.59,227.6,227.43,227.58,6289.0,224.8093,224.8192,224.6513,224.7994,6289.0
2024-03-25 11:50:00,227.43,227.67,227.39,227.64,4942.0,224.6513,224.8883,224.6118,224.8587,4942.0
2024-03-25 11:55:00,227.68,227.86,227.59,227.86,2036.0,224.8982,225.076,224.8093,225.076,2036.0
2024-03-25 12:00:00,227.91,227.96,227.77,227.79,4840.0,225.1254,225.1748,224.9871,225.0069,4840.0
2024-03-25 12:05:00,227.75,227.75,227.35,227.41,8628.0,224.9674,224.9674,224.5722,224.6315,8628.0
2024-03-25 12:10:00,227.41,227.43,227.27,227.43,3519.0,224.6315,224.6513,224.4932,224.6513,3519.0
2024-03-25 12:15:00,227.43,227.57,227.16,227.44,11520.0,224.6513,224.7896,224.3846,224.6611,11520.0
2024-03-25 12:20:00,227.44,227.44,227.15,227.44,3344.0,224.6611,224.6611,224.3747,224.6611,3344.0
2024-03-25 12:25:00,227.49,227.56,227.45,227.56,2211.0,224.7105,224.7797,224.671,224.7797,2211.0
2024-03-25 12:30:00,227.56,227.58,227.35,227.44,7942.0,224.7797,224.7994,224.5722,224.6611,7942.0
2024-03-25 12:35:00,227.44,227.47,227.33,227.38,2537.0,224.6611,224.6908,224.5525,224.6019,2537.0
2024-03-25 12:40:00,227.43,227.43,227.34,227.41,980.0,224.6513,224.6513,224.5624,224.6315,980.0
2024-03-25 12:45:00,227.38,227.42,227.3,227.3,5626.0,224.6019,224.6414,224.5229,224.5229,5626.0
2024-03-25 12:50:00,227.31,227.36,227.18,227.36,4550.0,224.5327,224.5821,224.4043,224.5821,4550.0
2024-03-25 12:55:00,227.37,227.39,227.37,227.39,200.0,224.592,224.6118,224.592,224.6118,200.0
2024-03-25 13:00:00,227.35,227.4,227.31,227.39,3108.0,224.5722,224.6216,224.5327,224.6118,3108.0
2024-03-25 13:05:00,227.34,227.34,227.26,227.28,2406.0,224.5624,224.5624,224.4833,224.5031,2406.0
2024-03-25 13:10:00,227.28,227.4,227.28,227.37,2301.0,224.5031,224.6216,224.5031,224.592,2301.0
2024-03-25 13:15:00,227.37,227.42,227.36,227.42,3993.0,224.592,224.6414,224.5821,224.6414,3993.0
2024-03-25 13:20:00,227.42,227.67,227.38,227.65,2371.0,224.6414,224.8883,224.6019,224.8686,2371.0
2024-03-25 13:25:00,227.67,227.74,227.59,227.61,3649.0,224.8883,224.9575,224.8093,224.8291,3649.0
2024-03-25 13:30:00,227.6,227.66,227.46,227.52,4662.0,224.8192,224.8785,224.6809,224.7402,4662.0
2024-03-25 13:35:00,227.52,227.52,227.36,227.36,4485.0,224.7402,224.7402,224.5821,224.5821,4485.0
2024-03-25 13:40:00,227.43,227.44,227.39,227.43,1496.0,224.6513,224.6611,224.6118,224.6513,1496.0
2024-03-25 13:45:00,227.41,227.43,227.3,227.36,7443.0,224.6315,224.6513,224.5229,224.5821,7443.0
2024-03-25 13:50:00,227.34,227.37,227.33,227.35,1528.0,224.5624,224.592,224.5525,224.5722,1528.0
2024-03-25 13:55:00,227.35,227.35,227.31,227.34,2688.0,224.5722,224.5722,224.5327,224.5624,2688.0
2024-03-25 14:00:00,227.33,227.33,227.27,227.3,3378.0,224.5525,224.5525,224.4932,224.5229,3378.0
2024-03-25 14:05:00,227.3,227.3,227.21,227.25,7835.0,224.5229,224.5229,224.434,224.4735,7835.0
2024-03-25 14:10:00,227.23,227.33,227.18,227.33,5281.0,224.4537,224.5525,224.4043,224.5525,5281.0
2024-03-25 14:15:00,227.38,227.59,227.38,227.59,2707.0,224.6019,224.8093,224.6019,224.8093,2707.0
2024-03-25 14:20:00,227.63,227.76,227.58,227.76,813.0,224.8488,224.9772,224.7994,224.9772,813.0
2024-03-25 14:25:00,227.74,227.83,227.59,227.63,5380.0,224.9575,225.0464,224.8093,224.8488,5380.0
2024-03-25 14:30:00,227.63,227.66,227.4,227.42,5751.0,224.8488,224.8785,224.6216,224.6414,5751.0
2024-03-25 14:35:00,227.42,227.44,227.33,227.33,4396.0,224.6414,224.6611,224.5525,224.5525,4396.0
2024-03-25 14:40:00,227.34,227.37,227.16,227.16,2943.0,224.5624,224.592,224.3846,224.3846,2943.0
2024-03-25 14:45:00,227.16,227.28,227.15,227.28,5503.0,224.3846,224.5031,224.3747,224.5031,5503.0
2024-03-25 14:50:00,227.29,227.34,227.25,227.34,4748.0,224.513,224.5624,224.4735,224.5624,4748.0
2024-03-25 14:55:00,227.28,227.55,227.28,227.55,2609.0,224.5031,224.7698,224.5031,224.7698,2609.0
2024-03-25 15:00:00,227.55,227.7,227.55,227.61,6310.0,224.7698,224.918,224.7698,224.8291,6310.0
2024-03-25 15:05:00,227.59,227.63,227.54,227.61,2895.0,224.8093,224.8488,224.7599,224.8291,2895.0
2024-03-25 15:10:00,227.64,227.66,227.56,227.65,3008.0,224.8587,224.8785,224.7797,224.8686,3008.0
2024-03-25 15:15:00,227.68,227.69,227.49,227.49,5120.0,224.8982,224.9081,224.7105,224.7105,5120.0
2024-03-25 15:20:00,227.5,227.51,227.38,227.42,5364.0,224.7204,224.7303,224.6019,224.6414,5364.0
2024-03-25 15:25:00,227.44,227.54,227.41,227.46,4940.0,224.6611,224.7599,224.6315,224.6809,4940.0
2024-03-25 15:30:00,227.46,227.47,227.21,227.23,4194.0,224.6809,224.6908,224.434,224.4537,4194.0
2024-03-25 15:35:00,227.23,227.34,227.2,227.33,11641.0,224.4537,224.5624,224.4241,224.5525,11641.0
2024-03-25 15:40:00,227.34,227.37,227.19,227.19,7562.0,224.5624,224.592,224.4142,224.4142,7562.0
2024-03-25 15:45:00,227.19,227.22,226.89,226.9,17548.0,224.4142,224.4438,224.1179,224.1277,17548.0
2024-03-25 15:50:00,226.91,227.26,226.78,227.22,26884.0,224.1376,224.4833,224.0092,224.4438,26884.0
2024-03-25 15:55:00,227.22,227.24,226.97,227.07,55364.0,224.4438,224.4636,224.1969,224.2957,55364.0
2024-03-26 09:30:00,226.93,227.46,226.72,227.17,17518.0,224.1574,224.6809,223.9499,224.3944,17518.0
2024-03-26 09:35:00,227.48,227.71,227.14,227.37,9953.0,224.7007,224.9278,224.3648,224.592,9953.0
2024-03-26 09:40:00,227.41,227.75,227.34,227.75,1365.0,224.6315,224.9674,224.5624,224.9674,1365.0
2024-03-26 09:45:00,227.75,227.99,227.72,227.89,2190.0,224.9674,225.2044,224.9377,225.1056,2190.0
2024-03-26 09:50:00,228.0,228.11,227.94,228.01,2690.0,225.2143,225.323,225.155,225.2242,2690.0
2024-03-26 09:55:00,228.06,228.31,227.97,228.05,7868.0,225.2736,225.5205,225.1847,225.2637,7868.0
2024-03-26 10:00:00,228.13,228.15,227.94,227.98,5648.0,225.3427,225.3625,225.155,225.1945,5648.0
2024-03-26 10:05:00,228.06,228.28,228.06,228.28,1810.0,225.2736,225.4909,225.2736,225.4909,1810.0
2024-03-26 10:10:00,228.26,228.31,228.04,228.24,6593.0,225.4711,225.5205,225.2538,225.4514,6593.0
2024-03-26 10:15:00,228.17,228.22,228.09,228.14,2811.0,225.3822,225.4316,225.3032,225.3526,2811.0
2024-03-26 10:20:00,228.09,228.13,228.06,228.09,2284.0,225.3032,225.3427,225.2736,225.3032,2284.0
2024-03-26 10:25:00,228.1,228.44,228.04,228.44,3267.0,225.3131,225.6489,225.2538,225.6489,3267.0
2024-03-26 10:30:00,228.37,228.61,228.35,228.55,3694.0,225.5798,225.8168,225.56,225.7576,3694.0
2024-03-26 10:35:00,228.49,228.51,228.38,228.44,5098.0,225.6983,225.7181,225.5897,225.6489,5098.0
2024-03-26 10:40:00,228.47,228.55,228.44,228.54,3350.0,225.6786,225.7576,225.6489,225.7477,3350.0
2024-03-26 10:45:00,228.6,228.71,228.38,228.48,4525.0,225.807,225.9156,225.5897,225.6884,4525.0
2024-03-26 10:50:00,228.54,228.7,228.51,228.63,1392.0,225.7477,225.9057,225.7181,225.8366,1392.0
2024-03-26 10:55:00,228.71,229.04,228.55,228.69,21117.0,225.9156,226.2416,225.7576,225.8959,21117.0
2024-03-26 11:00:00,228.76,228.9,228.75,228.89,1809.0,225.965,226.1033,225.9551,226.0934,1809.0
2024-03-26 11:05:00,228.83,228.83,228.4,228.4,5107.0,226.0342,226.0342,225.6094,225.6094,5107.0
2024-03-26 11:10:00,228.39,228.46,228.38,228.46,1746.0,225.5995,225.6687,225.5897,225.6687,1746.0
2024-03-26 11:15:00,228.47,228.47,228.45,228.46,411.0,225.6786,225.6786,225.6588,225.6687,411.0
2024-03-26 11:20:00,228.41,228.46,228.39,228.44,3767.0,225.6193,225.6687,225.5995,225.6489,3767.0
2024-03-26 11:25:00,228.38,228.44,228.32,228.32,2484.0,225.5897,225.6489,225.5304,225.5304,2484.0
2024-03-26 11:30:00,228.18,228.18,228.06,228.08,1828.0,225.3921,225.3921,225.2736,225.2933,1828.0
2024-03-26 11:35:00,227.96,227.97,227.78,227.79,5351.0,225.1748,225.1847,224.997,225.0069,5351.0
2024-03-26 11:40:00,227.75,227.77,227.62,227.77,1617.0,224.9674,224.9871,224.8389,224.9871,1617.0
2024-03-26 11:45:00,227.82,227.9,227.82,227.88,3220.0,225.0365,225.1155,225.0365,225.0958,3220.0
2024-03-26 11:50:00,227.88,227.99,227.88,227.99,2535.0,225.0958,225.2044,225.0958,225.2044,2535.0
2024-03-26 11:55:00,228.03,228.23,228.03,228.23,1092.0,225.2439,225.4415,225.2439,225.4415,1092.0
2024-03-26 12:00:00,228.17,228.18,227.96,228.15,3386.0,225.3822,225.3921,225.1748,225.3625,3386.0
2024-03-26 12:05:00,228.09,228.19,228.02,228.06,4247.0,225.3032,225.402,225.2341,225.2736,4247.0
2024-03-26 12:10:00,228.07,228.17,228.06,228.06,3159.0,225.2834,225.3822,225.2736,225.2736,3159.0
2024-03-26 12:15:00,228.05,228.05,227.95,228.02,1845.0,225.2637,225.2637,225.1649,225.2341,1845.0
2024-03-26 12:20:00,228.01,228.11,227.97,228.02,3763.0,225.2242,225.323,225.1847,225.2341,3763.0
2024-03-26 12:25:00,228.08,228.09,228.01,228.08,3160.0,225.2933,225.3032,225.2242,225.2933,3160.0
2024-03-26 12:30:00,228.06,228.09,228.02,228.08,5003.0,225.2736,225.3032,225.2341,225.2933,5003.0
2024-03-26 12:35:00,228.08,228.12,228.07,228.12,739.0,225.2933,225.3328,225.2834,225.3328,739.0
2024-03-26 12:40:00,228.12,228.2,228.07,228.2,3237.0,225.3328,225.4119,225.2834,225.4119,3237.0
2024-03-26 12:45:00,228.12,228.17,228.08,228.17,3697.0,225.3328,225.3822,225.2933,225.3822,3697.0
2024-03-26 12:50:00,228.14,228.21,228.12,228.21,3813.0,225.3526,225.4217,225.3328,225.4217,3813.0
2024-03-26 12:55:00,228.33,228.39,228.31,228.34,1825.0,225.5403,225.5995,225.5205,225.5501,1825.0
2024-03-26 13:00:00,228.36,228.38,228.26,228.26,4406.0,225.5699,225.5897,225.4711,225.4711,4406.0
2024-03-26 13:05:00,228.21,228.28,228.15,228.16,3516.0,225.4217,225.4909,225.3625,225.3723,3516.0
2024-03-26 13:10:00,228.19,228.21,227.98,228.08,3291.0,225.402,225.4217,225.1945,225.2933,3291.0
2024-03-26 13:15:00,228.0,228.0,228.0,228.0,100.0,225.2143,225.2143,225.2143,225.2143,100.0
2024-03-26 13:20:00,228.05,228.05,227.72,227.72,4510.0,225.2637,225.2637,224.9377,224.9377,4510.0
2024-03-26 13:25:00,227.7,227.84,227.69,227.75,2432.0,224.918,225.0563,224.9081,224.9674,2432.0
2024-03-26 13:30:00,227.74,227.8,227.68,227.75,3140.0,224.9575,225.0167,224.8982,224.9674,3140.0
2024-03-26 13:35:00,227.76,227.76,227.58,227.61,4697.0,224.9772,224.9772,224.7994,224.8291,4697.0
2024-03-26 13:40:00,227.57,227.58,227.5,227.54,3741.0,224.7896,224.7994,224.7204,224.7599,3741.0
2024-03-26 13:45:00,227.5,227.65,227.5,227.65,2844.0,224.7204,224.8686,224.7204,224.8686,2844.0
2024-03-26 13:50:00,227.69,227.76,227.66,227.71,3601.0,224.9081,224.9772,224.8785,224.9278,3601.0
2024-03-26 13:55:00,227.71,227.71,227.62,227.62,4635.0,224.9278,224.9278,224.8389,224.8389,4635.0
2024-03-26 14:00:00,227.65,227.77,227.64,227.77,4925.0,224.8686,224.9871,224.8587,224.9871,4925.0
2024-03-26 14:05:00,227.72,227.74,227.61,227.63,3298.0,224.9377,224.9575,224.8291,224.8488,3298.0
2024-03-26 14:10:00,227.68,227.68,227.55,227.62,5993.0,224.8982,224.8982,224.7698,224.8389,5993.0
2024-03-26 14:15:00,227.68,227.78,227.63,227.78,4376.0,224.8982,224.997,224.8488,224.997,4376.0
2024-03-26 14:20:00,227.81,227.95,227.79,227.9,1230.0,225.0266,225.1649,225.0069,225.1155,1230.0
2024-03-26 14:25:00,227.91,227.98,227.86,227.88,6616.0,225.1254,225.1945,225.076,225.0958,6616.0
2024-03-26 14:30:00,227.86,228.15,227.86,228.07,2088.0,225.076,225.3625,225.076,225.2834,2088.0
2024-03-26 14:35:00,228.15,228.2,228.09,228.09,3166.0,225.3625,225.4119,225.3032,225.3032,3166.0
2024-03-26 14:40:00,228.05,228.05,227.89,227.93,2385.0,225.2637,225.2637,225.1056,225.1452,2385.0
2024-03-26 14:45:00,227.93,228.0,227.93,228.0,754.0,225.1452,225.2143,225.1452,225.2143,754.0
2024-03-26 14:50:00,227.97,228.04,227.94,228.04,3990.0,225.1847,225.2538,225.155,225.2538,3990.0
2024-03-26 14:55:00,228.07,228.1,228.04,228.08,3474.0,225.2834,225.3131,225.2538,225.2933,3474.0
2024-03-26 15:00:00,228.1,228.12,228.03,228.08,4108.0,225.3131,225.3328,225.2439,225.2933,4108.0
2024-03-26 15:05:00,228.05,228.05,227.87,227.9,3979.0,225.2637,225.2637,225.0859,225.1155,3979.0
2024-03-26 15:10:00,227.95,228.02,227.88,227.96,3694.0,225.1649,225.2341,225.0958,225.1748,3694.0
2024-03-26 15:15:00,228.01,228.13,227.97,228.1,5531.0,225.2242,225.3427,225.1847,225.3131,5531.0
2024-03-26 15:20:00,228.09,228.12,227.99,227.99,5606.0,225.3032,225.3328,225.2044,225.2044,5606.0
2024-03-26 15:25:00,227.99,228.02,227.8,227.81,4690.0,225.2044,225.2341,225.0167,225.0266,4690.0
2024-03-26 15:30:00,227.88,228.06,227.87,228.06,3837.0,225.0958,225.2736,225.0859,225.2736,3837.0
2024-03-26 15:35:00,228.13,228.21,228.11,228.18,8727.0,225.3427,225.4217,225.323,225.3921,8727.0
2024-03-26 15:40:00,228.21,228.44,228.21,228.36,6252.0,225.4217,225.6489,225.4217,225.5699,6252.0
2024-03-26 15:45:00,228.36,228.41,228.02,228.04,6657.0,225.5699,225.6193,225.2341,225.2538,6657.0
2024-03-26 15:50:00,228.01,228.5,228.0,228.5,13052.0,225.2242,225.7082,225.2143,225.7082,13052.0
2024-03-26 15:55:00,228.55,228.6,228.18,228.29,56206.0,225.7576,225.807,225.3921,225.5008,56206.0
2024-03-27 09:30:00,230.0,231.11,228.26,230.3,55097.0,227.1899,228.2863,225.4711,227.4862,55097.0
2024-03-27 09:35:00,230.29,230.3,229.87,229.87,11200.0,227.4763,227.4862,227.0615,227.0615,11200.0
2024-03-27 09:40:00,229.85,230.47,229.85,230.47,2722.0,227.0417,227.6541,227.0417,227.6541,2722.0
2024-03-27 09:45:00,230.29,230.33,229.92,229.94,3665.0,227.4763,227.5158,227.1108,227.1306,3665.0
2024-03-27 09:50:00,229.93,230.19,229.93,230.12,11044.0,227.1207,227.3775,227.1207,227.3084,11044.0
2024-03-27 09:55:00,230.05,230.46,230.05,230.33,2014.0,227.2393,227.6442,227.2393,227.5158,2014.0
2024-03-27 10:00:00,230.31,230.36,229.98,230.08,8752.0,227.4961,227.5455,227.1701,227.2689,8752.0
2024-03-27 10:05:00,229.99,230.17,229.96,230.0,11975.0,227.18,227.3578,227.1504,227.1899,11975.0
2024-03-27 10:10:00,230.0,230.21,229.99,230.18,2454.0,227.1899,227.3973,227.18,227.3677,2454.0
2024-03-27 10:15:00,230.1,230.22,230.02,230.22,3663.0,227.2886,227.4072,227.2096,227.4072,3663.0
2024-03-27 10:20:00,230.23,230.23,229.81,229.81,1819.0,227.4171,227.4171,227.0022,227.0022,1819.0
2024-03-27 10:25:00,229.67,230.11,229.67,230.08,7227.0,226.8639,227.2985,226.8639,227.2689,7227.0
2024-03-27 10:30:00,230.06,230.06,229.89,229.91,6645.0,227.2491,227.2491,227.0812,227.101,6645.0
2024-03-27 10:35:00,229.83,230.14,229.82,230.14,18830.0,227.0219,227.3282,227.0121,227.3282,18830.0
2024-03-27 10:40:00,230.07,230.17,230.0,230.08,8404.0,227.259,227.3578,227.1899,227.2689,8404.0
2024-03-27 10:45:00,230.0,230.07,229.9,229.98,4665.0,227.1899,227.259,227.0911,227.1701,4665.0
2024-03-27 10:50:00,229.96,230.01,229.85,230.01,4278.0,227.1504,227.1997,227.0417,227.1997,4278.0
2024-03-27 10:55:00,230.0,230.02,229.92,230.0,3285.0,227.1899,227.2096,227.1108,227.1899,3285.0
2024-03-27 11:00:00,229.94,230.05,229.9,229.91,16745.0,227.1306,227.2393,227.0911,227.101,16745.0
2024-03-27 11:05:00,230.0,230.0,229.86,229.9,3702.0,227.1899,227.1899,227.0516,227.0911,3702.0
2024-03-27 11:10:00,229.82,229.84,229.61,229.71,4494.0,227.0121,227.0318,226.8046,226.9034,4494.0
2024-03-27 11:15:00,229.7,229.77,229.44,229.56,4385.0,226.8935,226.9627,226.6367,226.7552,4385.0
2024-03-27 11:20:00,229.51,229.58,229.28,229.31,4964.0,226.7058,226.775,226.4787,226.5083,4964.0
2024-03-27 11:25:00,229.38,229.38,229.16,229.23,4395.0,226.5774,226.5774,226.3601,226.4293,4395.0
2024-03-27 11:30:00,229.21,229.31,228.98,229.06,7653.0,226.4095,226.5083,226.1823,226.2613,7653.0
2024-03-27 11:35:00,229.0,229.06,228.79,229.02,7391.0,226.2021,226.2613,225.9946,226.2218,7391.0
2024-03-27 11:40:00,229.01,229.09,228.99,229.01,4114.0,226.212,226.291,226.1922,226.212,4114.0
2024-03-27 11:45:00,229.06,229.21,229.03,229.05,16476.0,226.2613,226.4095,226.2317,226.2515,16476.0
2024-03-27 11:50:00,228.87,228.91,228.77,228.88,3059.0,226.0737,226.1132,225.9749,226.0835,3059.0
2024-03-27 11:55:00,228.84,228.94,228.79,228.91,3036.0,226.044,226.1428,225.9946,226.1132,3036.0
2024-03-27 12:00:00,228.92,228.92,228.8,228.8,3047.0,226.1231,226.1231,226.0045,226.0045,3047.0
2024-03-27 12:05:00,228.83,228.91,228.8,228.8,2578.0,226.0342,226.1132,226.0045,226.0045,2578.0
2024-03-27 12:10:00,228.89,228.9,228.84,228.85,1757.0,226.0934,226.1033,226.044,226.0539,1757.0
2024-03-27 12:15:00,228.82,228.9,228.82,228.9,4633.0,226.0243,226.1033,226.0243,226.1033,4633.0
2024-03-27 12:20:00,228.86,228.9,228.81,228.9,4498.0,226.0638,226.1033,226.0144,226.1033,4498.0
2024-03-27 12:25:00,228.9,229.14,228.9,229.13,6453.0,226.1033,226.3404,226.1033,226.3305,6453.0
2024-03-27 12:30:00,229.08,229.09,228.89,228.93,4125.0,226.2811,226.291,226.0934,226.1329,4125.0
2024-03-27 12:35:00,228.97,229.0,228.93,228.96,3264.0,226.1724,226.2021,226.1329,226.1626,3264.0
2024-03-27 12:40:00,228.96,229.05,228.96,229.02,6082.0,226.1626,226.2515,226.1626,226.2218,6082.0
2024-03-27 12:45:00,229.02,229.05,228.97,228.97,3328.0,226.2218,226.2515,226.1724,226.1724,3328.0
2024-03-27 12:50:00,229.0,229.03,228.97,228.97,1426.0,226.2021,226.2317,226.1724,226.1724,1426.0
2024-03-27 12:55:00,228.98,229.01,228.95,228.97,2961.0,226.1823,226.212,226.1527,226.1724,2961.0
2024-03-27 13:00:00,228.96,229.11,228.96,229.04,7796.0,226.1626,226.3107,226.1626,226.2416,7796.0
2024-03-27 13:05:00,229.04,229.09,229.0,229.05,2693.0,226.2416,226.291,226.2021,226.2515,2693.0
2024-03-27 13:10:00,229.05,229.07,229.02,229.07,1755.0,226.2515,226.2712,226.2218,226.2712,1755.0
2024-03-27 13:15:00,229.05,229.36,229.04,229.33,3583.0,226.2515,226.5577,226.2416,226.528,3583.0
2024-03-27 13:20:00,229.28,229.35,229.28,229.31,1423.0,226.4787,226.5478,226.4787,226.5083,1423.0
2024-03-27 13:25:00,229.31,229.35,229.06,229.26,6693.0,226.5083,226.5478,226.2613,226.4589,6693.0
2024-03-27 13:30:00,229.21,229.24,229.12,229.17,2630.0,226.4095,226.4391,226.3206,226.37,2630.0
2024-03-27 13:35:00,229.24,229.35,229.17,229.29,4283.0,226.4391,226.5478,226.37,226.4885,4283.0
2024-03-27 13:40:00,229.31,229.31,229.26,229.28,1677.0,226.5083,226.5083,226.4589,226.4787,1677.0
2024-03-27 13:45:00,229.28,229.38,229.28,229.38,2108.0,226.4787,226.5774,226.4787,226.5774,2108.0
2024-03-27 13:50:00,229.32,229.35,229.26,229.26,2664.0,226.5182,226.5478,226.4589,226.4589,2664.0
2024-03-27 13:55:00,229.3,229.34,229.3,229.32,3123.0,226.4984,226.5379,226.4984,226.5182,3123.0
2024-03-27 14:00:00,229.3,229.35,229.26,229.31,3543.0,226.4984,226.5478,226.4589,226.5083,3543.0
2024-03-27 14:05:00,229.3,229.35,229.29,229.35,2256.0,226.4984,226.5478,226.4885,226.5478,2256.0
2024-03-27 14:10:00,229.33,229.39,229.29,229.39,3297.0,226.528,226.5873,226.4885,226.5873,3297.0
2024-03-27 14:15:00,229.39,229.7,229.38,229.66,6433.0,226.5873,226.8935,226.5774,226.854,6433.0
2024-03-27 14:20:00,229.68,229.68,229.62,229.67,1885.0,226.8738,226.8738,226.8145,226.8639,1885.0
2024-03-27 14:25:00,229.67,229.88,229.66,229.87,3608.0,226.8639,227.0713,226.854,227.0615,3608.0
2024-03-27 14:30:00,229.87,229.9,229.79,229.85,4949.0,227.0615,227.0911,226.9824,227.0417,4949.0
2024-03-27 14:35:00,229.88,229.88,229.51,229.57,5428.0,227.0713,227.0713,226.7058,226.7651,5428.0
2024-03-27 14:40:00,229.61,229.83,229.56,229.75,7780.0,226.8046,227.0219,226.7552,226.9429,7780.0
2024-03-27 14:45:00,229.79,230.08,229.78,230.07,6855.0,226.9824,227.2689,226.9726,227.259,6855.0
2024-03-27 14:50:00,230.1,230.18,229.96,230.11,9147.0,227.2886,227.3677,227.1504,227.2985,9147.0
2024-03-27 14:55:00,230.18,230.25,230.03,230.06,8505.0,227.3677,227.4368,227.2195,227.2491,8505.0
2024-03-27 15:00:00,230.06,230.15,229.88,230.0,4009.0,227.2491,227.338,227.0713,227.1899,4009.0
2024-03-27 15:05:00,230.0,230.19,230.0,230.13,2909.0,227.1899,227.3775,227.1899,227.3183,2909.0
2024-03-27 15:10:00,230.08,230.15,230.03,230.08,5097.0,227.2689,227.338,227.2195,227.2689,5097.0
2024-03-27 15:15:00,230.08,230.13,230.02,230.13,4888.0,227.2689,227.3183,227.2096,227.3183,4888.0
2024-03-27 15:20:00,230.05,230.25,230.02,230.23,6876.0,227.2393,227.4368,227.2096,227.4171,6876.0
2024-03-27 15:25:00,230.27,230.54,230.2,230.49,6689.0,227.4566,227.7233,227.3874,227.6739,6689.0
2024-03-27 15:30:00,230.49,230.6,230.4,230.43,6002.0,227.6739,227.7825,227.585,227.6146,6002.0
2024-03-27 15:35:00,230.42,230.79,230.42,230.76,4981.0,227.6047,227.9702,227.6047,227.9406,4981.0
2024-03-27 15:40:00,230.76,231.07,230.72,231.07,15781.0,227.9406,228.2468,227.9011,228.2468,15781.0
2024-03-27 15:45:00,231.03,231.1,230.78,230.93,15394.0,228.2073,228.2764,227.9603,228.1085,15394.0
2024-03-27 15:50:00,230.97,231.29,230.87,231.23,24962.0,228.148,228.4641,228.0492,228.4048,24962.0
2024-03-27 15:55:00,231.13,231.86,231.1,231.76,82364.0,228.3061,229.0271,228.2764,228.9284,82364.0
2024-03-28 09:30:00,231.57,231.57,230.08,230.25,24068.0,228.7407,228.7407,227.2689,227.4368,24068.0
2024-03-28 09:35:00,230.88,230.9,230.41,230.65,825.0,228.0591,228.0789,227.5949,227.8319,825.0
2024-03-28 09:40:00,230.56,230.56,230.53,230.53,400.0,227.743,227.743,227.7134,227.7134,400.0
2024-03-28 09:45:00,230.61,230.88,230.55,230.61,3069.0,227.7924,228.0591,227.7331,227.7924,3069.0
2024-03-28 09:50:00,230.8,230.8,230.25,230.42,2072.0,227.9801,227.9801,227.4368,227.6047,2072.0
2024-03-28 09:55:00,230.44,230.87,230.34,230.81,2540.0,227.6245,228.0492,227.5257,227.99,2540.0
2024-03-28 10:00:00,230.87,231.23,230.85,231.06,4250.0,228.0492,228.4048,228.0295,228.2369,4250.0
2024-03-28 10:05:00,231.31,231.31,230.88,231.08,9323.0,228.4839,228.4839,228.0591,228.2567,9323.0
2024-03-28 10:10:00,231.06,231.26,231.02,231.02,1337.0,228.2369,228.4345,228.1974,228.1974,1337.0
2024-03-28 10:15:00,231.17,231.17,231.02,231.02,300.0,228.3456,228.3456,228.1974,228.1974,300.0
2024-03-28 10:20:00,230.93,231.08,230.93,231.08,658.0,228.1085,228.2567,228.1085,228.2567,658.0
2024-03-28 10:25:00,230.94,231.07,230.9,231.03,1909.0,228.1184,228.2468,228.0789,228.2073,1909.0
2024-03-28 10:30:00,231.07,231.21,231.07,231.11,2510.0,228.2468,228.3851,228.2468,228.2863,2510.0
2024-03-28 10:35:00,231.01,231.12,230.99,231.06,2926.0,228.1875,228.2962,228.1678,228.2369,2926.0
2024-03-28 10:40:00,231.06,231.24,230.92,231.17,6572.0,228.2369,228.4147,228.0986,228.3456,6572.0
2024-03-28 10:45:00,231.19,231.19,231.06,231.08,958.0,228.3653,228.3653,228.2369,228.2567,958.0
2024-03-28 10:50:00,231.02,231.11,230.99,231.08,1347.0,228.1974,228.2863,228.1678,228.2567,1347.0
2024-03-28 10:55:00,231.08,231.08,230.96,231.01,1941.0,228.2567,228.2567,228.1381,228.1875,1941.0
2024-03-28 11:00:00,231.01,231.16,230.83,230.83,2895.0,228.1875,228.3357,228.0097,228.0097,2895.0
2024-03-28 11:05:00,230.79,230.79,230.53,230.53,1678.0,227.9702,227.9702,227.7134,227.7134,1678.0
2024-03-28 11:10:00,230.56,230.66,230.48,230.63,1400.0,227.743,227.8418,227.664,227.8122,1400.0
2024-03-28 11:15:00,230.56,230.56,230.36,230.44,1406.0,227.743,227.743,227.5455,227.6245,1406.0
2024-03-28 11:20:00,230.37,230.42,230.09,230.21,1281.0,227.5553,227.6047,227.2788,227.3973,1281.0
2024-03-28 11:25:00,230.23,230.32,230.12,230.29,2586.0,227.4171,227.506,227.3084,227.4763,2586.0
2024-03-28 11:30:00,230.42,230.43,230.31,230.37,1038.0,227.6047,227.6146,227.4961,227.5553,1038.0
2024-03-28 11:35:00,230.26,230.4,230.18,230.18,2962.0,227.4467,227.585,227.3677,227.3677,2962.0
2024-03-28 11:40:00,230.37,230.48,230.28,230.29,2140.0,227.5553,227.664,227.4664,227.4763,2140.0
2024-03-28 11:45:00,230.35,230.36,230.19,230.26,1903.0,227.5356,227.5455,227.3775,227.4467,1903.0
2024-03-28 11:50:00,230.23,230.29,230.14,230.29,1693.0,227.4171,227.4763,227.3282,227.4763,1693.0
2024-03-28 11:55:00,230.28,230.28,230.14,230.28,2012.0,227.4664,227.4664,227.3282,227.4664,2012.0
2024-03-28 12:00:00,230.23,230.35,230.22,230.26,3877.0,227.4171,227.5356,227.4072,227.4467,3877.0
2024-03-28 12:05:00,230.21,230.33,230.21,230.33,1059.0,227.3973,227.5158,227.3973,227.5158,1059.0
2024-03-28 12:10:00,230.23,230.35,230.17,230.18,847.0,227.4171,227.5356,227.3578,227.3677,847.0
2024-03-28 12:15:00,230.18,230.24,230.05,230.1,3065.0,227.3677,227.4269,227.2393,227.2886,3065.0
2024-03-28 12:20:00,230.05,230.27,230.05,230.14,2508.0,227.2393,227.4566,227.2393,227.3282,2508.0
2024-03-28 12:25:00,230.09,230.39,230.09,230.22,1501.0,227.2788,227.5751,227.2788,227.4072,1501.0
2024-03-28 12:30:00,230.27,230.34,230.13,230.31,2336.0,227.4566,227.5257,227.3183,227.4961,2336.0
2024-03-28 12:35:00,230.26,230.32,230.11,230.12,2307.0,227.4467,227.506,227.2985,227.3084,2307.0
2024-03-28 12:40:00,230.12,230.25,230.04,230.25,3315.0,227.3084,227.4368,227.2294,227.4368,3315.0
2024-03-28 12:45:00,230.13,230.17,230.06,230.16,906.0,227.3183,227.3578,227.2491,227.3479,906.0
2024-03-28 12:50:00,230.21,230.28,230.16,230.2,2240.0,227.3973,227.4664,227.3479,227.3874,2240.0
2024-03-28 12:55:00,230.2,230.27,230.16,230.26,2674.0,227.3874,227.4566,227.3479,227.4467,2674.0
2024-03-28 13:00:00,230.21,230.3,230.16,230.3,1615.0,227.3973,227.4862,227.3479,227.4862,1615.0
2024-03-28 13:05:00,230.33,230.34,230.14,230.3,1900.0,227.5158,227.5257,227.3282,227.4862,1900.0
2024-03-28 13:10:00,230.32,230.38,230.15,230.3,3815.0,227.506,227.5652,227.338,227.4862,3815.0
2024-03-28 13:15:00,230.21,230.22,230.12,230.12,2798.0,227.3973,227.4072,227.3084,227.3084,2798.0
2024-03-28 13:20:00,230.12,230.3,230.12,230.18,1729.0,227.3084,227.4862,227.3084,227.3677,1729.0
2024-03-28 13:25:00,230.29,230.41,230.29,230.4,1100.0,227.4763,227.5949,227.4763,227.585,1100.0
2024-03-28 13:30:00,230.37,230.37,230.23,230.29,1727.0,227.5553,227.5553,227.4171,227.4763,1727.0
2024-03-28 13:35:00,230.18,230.4,230.18,230.34,3131.0,227.3677,227.585,227.3677,227.5257,3131.0
2024-03-28 13:40:00,230.33,230.36,230.08,230.09,4301.0,227.5158,227.5455,227.2689,227.2788,4301.0
2024-03-28 13:45:00,230.23,230.36,230.18,230.34,4920.0,227.4171,227.5455,227.3677,227.5257,4920.0
2024-03-28 13:50:00,230.34,230.48,230.25,230.33,1481.0,227.5257,227.664,227.4368,227.5158,1481.0
2024-03-28 13:55:00,230.36,230.43,230.36,230.43,1097.0,227.5455,227.6146,227.5455,227.6146,1097.0
2024-03-28 14:00:00,230.47,230.68,230.44,230.51,3400.0,227.6541,227.8616,227.6245,227.6936,3400.0
2024-03-28 14:05:00,230.6,230.7,230.55,230.56,2700.0,227.7825,227.8813,227.7331,227.743,2700.0
2024-03-28 14:10:00,230.67,230.83,230.66,230.75,2072.0,227.8517,228.0097,227.8418,227.9307,2072.0
2024-03-28 14:15:00,230.85,230.86,230.7,230.79,2049.0,228.0295,228.0394,227.8813,227.9702,2049.0
2024-03-28 14:20:00,230.79,230.87,230.73,230.87,1715.0,227.9702,228.0492,227.9109,228.0492,1715.0
2024-03-28 14:25:00,230.81,230.86,230.7,230.75,2500.0,227.99,228.0394,227.8813,227.9307,2500.0
2024-03-28 14:30:00,230.73,230.81,230.41,230.43,2786.0,227.9109,227.99,227.5949,227.6146,2786.0
2024-03-28 14:35:00,230.53,230.62,230.5,230.53,2270.0,227.7134,227.8023,227.6838,227.7134,2270.0
2024-03-28 14:40:00,230.54,230.62,230.45,230.51,3428.0,227.7233,227.8023,227.6344,227.6936,3428.0
2024-03-28 14:45:00,230.51,230.58,230.43,230.51,3246.0,227.6936,227.7628,227.6146,227.6936,3246.0
2024-03-28 14:50:00,230.5,230.61,230.34,230.58,4711.0,227.6838,227.7924,227.5257,227.7628,4711.0
2024-03-28 14:55:00,230.58,230.77,230.52,230.54,8854.0,227.7628,227.9505,227.7035,227.7233,8854.0
2024-03-28 15:00:00,230.66,230.9,230.66,230.66,2815.0,227.8418,228.0789,227.8418,227.8418,2815.0
2024-03-28 15:05:00,230.67,230.85,230.58,230.83,1925.0,227.8517,228.0295,227.7628,228.0097,1925.0
2024-03-28 15:10:00,230.92,231.05,230.89,231.05,1042.0,228.0986,228.227,228.069,228.227,1042.0
2024-03-28 15:15:00,231.07,231.14,231.07,231.12,1383.0,228.2468,228.3159,228.2468,228.2962,1383.0
2024-03-28 15:20:00,231.15,231.2,231.07,231.17,5029.0,228.3258,228.3752,228.2468,228.3456,5029.0
2024-03-28 15:25:00,231.2,231.33,231.17,231.22,2606.0,228.3752,228.5036,228.3456,228.395,2606.0
2024-03-28 15:30:00,231.29,231.35,230.97,231.05,3544.0,228.4641,228.5234,228.148,228.227,3544.0
2024-03-28 15:35:00,230.93,230.96,230.84,230.86,3669.0,228.1085,228.1381,228.0196,228.0394,3669.0
2024-03-28 15:40:00,230.92,231.03,230.78,230.93,5187.0,228.0986,228.2073,227.9603,228.1085,5187.0
2024-03-28 15:45:00,230.91,230.94,230.65,230.67,5144.0,228.0887,228.1184,227.8319,227.8517,5144.0
2024-03-28 15:50:00,230.57,230.95,230.57,230.95,10280.0,227.7529,228.1283,227.7529,228.1283,10280.0
2024-03-28 15:55:00,230.99,231.23,230.68,230.68,53315.0,228.1678,228.4048,227.8616,227.8616,53315.0
2024-04-01 09:30:00,230.3,230.48,229.87,229.91,21374.0,227.4862,227.664,227.0615,227.101,21374.0
2024-04-01 09:35:00,229.84,229.84,229.16,229.61,1415.0,227.0318,227.0318,226.3601,226.8046,1415.0
2024-04-01 09:40:00,229.44,229.89,229.38,229.81,800.0,226.6367,227.0812,226.5774,227.0022,800.0
2024-04-01 09:45:00,229.72,229.76,229.56,229.71,1356.0,226.9133,226.9528,226.7552,226.9034,1356.0
2024-04-01 09:50:00,229.79,229.88,229.68,229.88,3995.0,226.9824,227.0713,226.8738,227.0713,3995.0
2024-04-01 09:55:00,229.9,229.97,229.68,229.75,7730.0,227.0911,227.1602,226.8738,226.9429,7730.0
2024-04-01 10:00:00,229.66,229.66,229.23,229.3,6620.0,226.854,226.854,226.4293,226.4984,6620.0
2024-04-01 10:05:00,229.38,229.41,229.01,229.1,1100.0,226.5774,226.6071,226.212,226.3009,1100.0
2024-04-01 10:10:00,229.14,229.28,229.01,229.1,10722.0,226.3404,226.4787,226.212,226.3009,10722.0
2024-04-01 10:15:00,229.05,229.28,228.98,229.16,4370.0,226.2515,226.4787,226.1823,226.3601,4370.0
2024-04-01 10:20:00,229.13,229.13,228.96,228.97,1430.0,226.3305,226.3305,226.1626,226.1724,1430.0
2024-04-01 10:25:00,228.89,228.89,228.02,228.13,17829.0,226.0934,226.0934,225.2341,225.3427,17829.0
2024-04-01 10:30:00,228.13,228.23,227.82,228.01,13146.0,225.3427,225.4415,225.0365,225.2242,13146.0
2024-04-01 10:35:00,227.87,228.66,227.87,228.53,3886.0,225.0859,225.8662,225.0859,225.7378,3886.0
2024-04-01 10:40:00,228.55,228.64,228.4,228.48,1529.0,225.7576,225.8465,225.6094,225.6884,1529.0
2024-04-01 10:45:00,228.38,228.63,228.37,228.63,1796.0,225.5897,225.8366,225.5798,225.8366,1796.0
2024-04-01 10:50:00,228.69,228.76,228.52,228.53,5606.0,225.8959,225.965,225.7279,225.7378,5606.0
2024-04-01 10:55:00,228.44,228.51,228.36,228.51,3666.0,225.6489,225.7181,225.5699,225.7181,3666.0
2024-04-01 11:00:00,228.58,228.61,228.45,228.5,788.0,225.7872,225.8168,225.6588,225.7082,788.0
2024-04-01 11:05:00,228.5,228.51,228.25,228.25,3254.0,225.7082,225.7181,225.4612,225.4612,3254.0
2024-04-01 11:10:00,228.33,228.38,228.27,228.36,3694.0,225.5403,225.5897,225.481,225.5699,3694.0
2024-04-01 11:15:00,228.28,228.41,228.15,228.41,2532.0,225.4909,225.6193,225.3625,225.6193,2532.0
2024-04-01 11:20:00,228.37,228.37,228.2,228.27,1991.0,225.5798,225.5798,225.4119,225.481,1991.0
2024-04-01 11:25:00,228.28,228.34,228.21,228.25,5492.0,225.4909,225.5501,225.4217,225.4612,5492.0
2024-04-01 11:30:00,228.21,228.37,228.21,228.37,3100.0,225.4217,225.5798,225.4217,225.5798,3100.0
2024-04-01 11:35:00,228.4,228.43,228.32,228.32,3426.0,225.6094,225.639,225.5304,225.5304,3426.0
2024-04-01 11:40:00,228.36,228.38,228.23,228.23,2702.0,225.5699,225.5897,225.4415,225.4415,2702.0
2024-04-01 11:45:00,228.28,228.28,228.06,228.06,3983.0,225.4909,225.4909,225.2736,225.2736,3983.0
2024-04-01 11:50:00,228.01,228.01,227.87,227.87,1650.0,225.2242,225.2242,225.0859,225.0859,1650.0
2024-04-01 11:55:00,227.89,228.0,227.86,227.93,5002.0,225.1056,225.2143,225.076,225.1452,5002.0
2024-04-01 12:00:00,227.9,228.05,227.82,228.05,2044.0,225.1155,225.2637,225.0365,225.2637,2044.0
2024-04-01 12:05:00,228.01,228.01,227.79,227.79,3368.0,225.2242,225.2242,225.0069,225.0069,3368.0
2024-04-01 12:10:00,227.77,227.77,227.47,227.53,3398.0,224.9871,224.9871,224.6908,224.75,3398.0
2024-04-01 12:15:00,227.57,227.68,227.48,227.68,1700.0,224.7896,224.8982,224.7007,224.8982,1700.0
2024-04-01 12:20:00,227.59,227.69,227.56,227.62,3300.0,224.8093,224.9081,224.7797,224.8389,3300.0
2024-04-01 12:25:00,227.68,227.77,227.62,227.69,2509.0,224.8982,224.9871,224.8389,224.9081,2509.0
2024-04-01 12:30:00,227.69,227.74,227.6,227.64,1955.0,224.9081,224.9575,224.8192,224.8587,1955.0
2024-04-01 12:35:00,227.65,227.65,227.54,227.56,717.0,224.8686,224.8686,224.7599,224.7797,717.0
2024-04-01 12:40:00,227.54,227.62,227.52,227.57,3536.0,224.7599,224.8389,224.7402,224.7896,3536.0
2024-04-01 12:45:00,227.55,227.55,227.4,227.41,1658.0,224.7698,224.7698,224.6216,224.6315,1658.0
2024-04-01 12:50:00,227.39,227.43,227.33,227.36,2151.0,224.6118,224.6513,224.5525,224.5821,2151.0
2024-04-01 12:55:00,227.34,227.4,227.27,227.38,2161.0,224.5624,224.6216,224.4932,224.6019,2161.0
2024-04-01 13:00:00,227.33,227.33,227.25,227.29,1234.0,224.5525,224.5525,224.4735,224.513,1234.0
2024-04-01 13:05:00,227.23,227.31,227.15,227.28,3878.0,224.4537,224.5327,224.3747,224.5031,3878.0
2024-04-01 13:10:00,227.25,227.47,227.23,227.47,1963.0,224.4735,224.6908,224.4537,224.6908,1963.0
2024-04-01 13:15:00,227.6,227.64,227.49,227.58,2121.0,224.8192,224.8587,224.7105,224.7994,2121.0
2024-04-01 13:20:00,227.62,227.84,227.55,227.75,3698.0,224.8389,225.0563,224.7698,224.9674,3698.0
2024-04-01 13:25:00,227.75,227.81,227.63,227.63,1547.0,224.9674,225.0266,224.8488,224.8488,1547.0
2024-04-01 13:30:00,227.62,227.73,227.48,227.54,1304.0,224.8389,224.9476,224.7007,224.7599,1304.0
2024-04-01 13:35:00,227.58,227.67,227.57,227.62,1779.0,224.7994,224.8883,224.7896,224.8389,1779.0
2024-04-01 13:40:00,227.56,227.62,227.54,227.62,1578.0,224.7797,224.8389,224.7599,224.8389,1578.0
2024-04-01 13:45:00,227.62,227.65,227.58,227.6,2556.0,224.8389,224.8686,224.7994,224.8192,2556.0
2024-04-01 13:50:00,227.61,227.8,227.61,227.76,3048.0,224.8291,225.0167,224.8291,224.9772,3048.0
2024-04-01 13:55:00,227.79,227.8,227.65,227.74,1151.0,225.0069,225.0167,224.8686,224.9575,1151.0
2024-04-01 14:00:00,227.76,227.86,227.76,227.86,1093.0,224.9772,225.076,224.9772,225.076,1093.0
2024-04-01 14:05:00,227.84,227.88,227.67,227.68,1220.0,225.0563,225.0958,224.8883,224.8982,1220.0
2024-04-01 14:10:00,227.66,227.84,227.65,227.78,4825.0,224.8785,225.0563,224.8686,224.997,4825.0
2024-04-01 14:15:00,227.84,227.85,227.77,227.77,1011.0,225.0563,225.0661,224.9871,224.9871,1011.0
2024-04-01 14:20:00,227.8,227.8,227.69,227.69,2180.0,225.0167,225.0167,224.9081,224.9081,2180.0
2024-04-01 14:25:00,227.71,227.79,227.71,227.74,1660.0,224.9278,225.0069,224.9278,224.9575,1660.0
2024-04-01 14:30:00,227.76,227.76,227.67,227.75,2294.0,224.9772,224.9772,224.8883,224.9674,2294.0
2024-04-01 14:35:00,227.75,227.75,227.64,227.68,1184.0,224.9674,224.9674,224.8587,224.8982,1184.0
2024-04-01 14:40:00,227.7,227.89,227.69,227.82,2076.0,224.918,225.1056,224.9081,225.0365,2076.0
2024-04-01 14:45:00,227.86,227.86,227.79,227.83,2631.0,225.076,225.076,225.0069,225.0464,2631.0
2024-04-01 14:50:00,227.8,227.86,227.78,227.78,3055.0,225.0167,225.076,224.997,224.997,3055.0
2024-04-01 14:55:00,227.84,227.85,227.62,227.62,1724.0,225.0563,225.0661,224.8389,224.8389,1724.0
2024-04-01 15:00:00,227.64,227.68,227.56,227.61,4593.0,224.8587,224.8982,224.7797,224.8291,4593.0
2024-04-01 15:05:00,227.69,227.76,227.67,227.69,2399.0,224.9081,224.9772,224.8883,224.9081,2399.0
2024-04-01 15:10:00,227.7,227.77,227.66,227.72,3263.0,224.918,224.9871,224.8785,224.9377,3263.0
2024-04-01 15:15:00,227.74,227.94,227.74,227.83,2693.0,224.9575,225.155,224.9575,225.0464,2693.0
2024-04-01 15:20:00,227.87,228.01,227.87,228.0,4329.0,225.0859,225.2242,225.0859,225.2143,4329.0
2024-04-01 15:25:00,227.95,227.95,227.76,227.82,2792.0,225.1649,225.1649,224.9772,225.0365,2792.0
2024-04-01 15:30:00,227.8,228.27,227.8,228.27,8378.0,225.0167,225.481,225.0167,225.481,8378.0
2024-04-01 15:35:00,228.26,228.26,227.86,227.86,5922.0,225.4711,225.4711,225.076,225.076,5922.0
2024-04-01 15:40:00,227.86,228.04,227.83,227.92,5561.0,225.076,225.2538,225.0464,225.1353,5561.0
2024-04-01 15:45:00,228.0,228.15,227.93,227.98,5513.0,225.2143,225.3625,225.1452,225.1945,5513.0
2024-04-01 15:50:00,227.84,228.16,227.83,228.15,12659.0,225.0563,225.3723,225.0464,225.3625,12659.0
2024-04-01 15:55:00,228.12,228.4,227.85,227.93,70113.0,225.3328,225.6094,225.0661,225.1452,70113.0
2024-04-02 09:30:00,227.46,228.18,227.46,228.18,14922.0,224.6809,225.3921,224.6809,225.3921,14922.0
2024-04-02 09:35:00,228.09,228.09,227.34,227.59,7073.0,225.3032,225.3032,224.5624,224.8093,7073.0
2024-04-02 09:40:00,227.59,227.78,227.32,227.55,3506.0,224.8093,224.997,224.5426,224.7698,3506.0
2024-04-02 09:45:00,227.63,227.63,227.23,227.34,4074.0,224.8488,224.8488,224.4537,224.5624,4074.0
2024-04-02 09:50:00,227.41,227.55,227.24,227.55,4315.0,224.6315,224.7698,224.4636,224.7698,4315.0
2024-04-02 09:55:00,227.46,227.7,227.39,227.64,3060.0,224.6809,224.918,224.6118,224.8587,3060.0
2024-04-02 10:00:00,227.57,228.09,227.48,227.98,3009.0,224.7896,225.3032,224.7007,225.1945,3009.0
2024-04-02 10:05:00,227.92,228.18,227.92,227.97,7869.0,225.1353,225.3921,225.1353,225.1847,7869.0
2024-04-02 10:10:00,227.98,228.0,227.71,227.81,2795.0,225.1945,225.2143,224.9278,225.0266,2795.0
2024-04-02 10:15:00,227.92,228.17,227.9,228.17,3081.0,225.1353,225.3822,225.1155,225.3822,3081.0
2024-04-02 10:20:00,228.24,228.37,228.14,228.31,6286.0,225.4514,225.5798,225.3526,225.5205,6286.0
2024-04-02 10:25:00,228.31,228.48,228.28,228.36,7459.0,225.5205,225.6884,225.4909,225.5699,7459.0
2024-04-02 10:30:00,228.27,228.38,228.07,228.13,3131.0,225.481,225.5897,225.2834,225.3427,3131.0
2024-04-02 10:35:00,228.04,228.32,228.04,228.29,7514.0,225.2538,225.5304,225.2538,225.5008,7514.0
2024-04-02 10:40:00,228.31,228.31,227.99,228.14,6302.0,225.5205,225.5205,225.2044,225.3526,6302.0
2024-04-02 10:45:00,228.12,228.12,227.83,227.84,1959.0,225.3328,225.3328,225.0464,225.0563,1959.0
2024-04-02 10:50:00,227.83,227.87,227.74,227.74,3816.0,225.0464,225.0859,224.9575,224.9575,3816.0
2024-04-02 10:55:00,227.75,227.75,227.54,227.6,2319.0,224.9674,224.9674,224.7599,224.8192,2319.0
2024-04-02 11:00:00,227.68,227.68,227.42,227.64,4102.0,224.8982,224.8982,224.6414,224.8587,4102.0
2024-04-02 11:05:00,227.64,227.79,227.63,227.79,2186.0,224.8587,225.0069,224.8488,225.0069,2186.0
2024-04-02 11:10:00,227.81,227.88,227.68,227.75,5685.0,225.0266,225.0958,224.8982,224.9674,5685.0
2024-04-02 11:15:00,227.67,227.73,227.54,227.61,2106.0,224.8883,224.9476,224.7599,224.8291,2106.0
2024-04-02 11:20:00,227.65,227.65,227.48,227.48,4082.0,224.8686,224.8686,224.7007,224.7007,4082.0
2024-04-02 11:25:00,227.47,227.59,227.42,227.46,2839.0,224.6908,224.8093,224.6414,224.6809,2839.0
2024-04-02 11:30:00,227.45,227.68,227.37,227.67,5543.0,224.671,224.8982,224.592,224.8883,5543.0
2024-04-02 11:35:00,227.68,227.73,227.13,227.16,7398.0,224.8982,224.9476,224.3549,224.3846,7398.0
2024-04-02 11:40:00,227.2,227.26,227.04,227.2,5285.0,224.4241,224.4833,224.266,224.4241,5285.0
2024-04-02 11:45:00,227.23,227.23,227.01,227.13,3251.0,224.4537,224.4537,224.2364,224.3549,3251.0
2024-04-02 11:50:00,227.06,227.21,227.03,227.21,2922.0,224.2858,224.434,224.2562,224.434,2922.0
2024-04-02 11:55:00,227.24,227.31,227.17,227.23,2930.0,224.4636,224.5327,224.3944,224.4537,2930.0
2024-04-02 12:00:00,227.21,227.23,227.01,227.1,1865.0,224.434,224.4537,224.2364,224.3253,1865.0
2024-04-02 12:05:00,227.16,227.25,226.65,226.76,7574.0,224.3846,224.4735,223.8808,223.9894,7574.0
2024-04-02 12:10:00,226.75,226.9,226.74,226.9,2862.0,223.9796,224.1277,223.9697,224.1277,2862.0
2024-04-02 12:15:00,226.96,227.11,226.96,227.03,1779.0,224.187,224.3352,224.187,224.2562,1779.0
2024-04-02 12:20:00,226.99,227.17,226.99,227.17,1311.0,224.2166,224.3944,224.2166,224.3944,1311.0
2024-04-02 12:25:00,227.1,227.39,227.09,227.39,4743.0,224.3253,224.6118,224.3154,224.6118,4743.0
2024-04-02 12:30:00,227.39,227.39,227.22,227.27,3660.0,224.6118,224.6118,224.4438,224.4932,3660.0
2024-04-02 12:35:00,227.32,227.38,227.32,227.38,700.0,224.5426,224.6019,224.5426,224.6019,700.0
2024-04-02 12:40:00,227.45,227.45,227.39,227.43,2400.0,224.671,224.671,224.6118,224.6513,2400.0
2024-04-02 12:45:00,227.47,227.49,227.31,227.41,6484.0,224.6908,224.7105,224.5327,224.6315,6484.0
2024-04-02 12:50:00,227.42,227.44,227.34,227.39,2855.0,224.6414,224.6611,224.5624,224.6118,2855.0
2024-04-02 12:55:00,227.33,227.44,227.33,227.43,1875.0,224.5525,224.6611,224.5525,224.6513,1875.0
2024-04-02 13:00:00,227.37,227.54,227.36,227.54,1225.0,224.592,224.7599,224.5821,224.7599,1225.0
2024-04-02 13:05:00,227.49,227.49,227.4,227.43,5816.0,224.7105,224.7105,224.6216,224.6513,5816.0
2024-04-02 13:10:00,227.38,227.43,227.25,227.25,3049.0,224.6019,224.6513,224.4735,224.4735,3049.0
2024-04-02 13:15:00,227.23,227.24,227.16,227.22,1921.0,224.4537,224.4636,224.3846,224.4438,1921.0
2024-04-02 13:20:00,227.26,227.26,227.02,227.02,3109.0,224.4833,224.4833,224.2463,224.2463,3109.0
2024-04-02 13:25:00,227.03,227.21,227.03,227.16,3144.0,224.2562,224.434,224.2562,224.3846,3144.0
2024-04-02 13:30:00,227.11,227.16,227.09,227.16,2033.0,224.3352,224.3846,224.3154,224.3846,2033.0
2024-04-02 13:35:00,227.14,227.14,227.04,227.12,2331.0,224.3648,224.3648,224.266,224.3451,2331.0
2024-04-02 13:40:00,227.15,227.22,227.09,227.22,2900.0,224.3747,224.4438,224.3154,224.4438,2900.0
2024-04-02 13:45:00,227.2,227.23,227.14,227.18,2012.0,224.4241,224.4537,224.3648,224.4043,2012.0
2024-04-02 13:50:00,227.16,227.31,227.16,227.29,2197.0,224.3846,224.5327,224.3846,224.513,2197.0
2024-04-02 13:55:00,227.31,227.36,227.25,227.27,3838.0,224.5327,224.5821,224.4735,224.4932,3838.0
2024-04-02 14:00:00,227.23,227.23,227.15,227.19,2504.0,224.4537,224.4537,224.3747,224.4142,2504.0
2024-04-02 14:05:00,227.19,227.23,227.15,227.2,2450.0,224.4142,224.4537,224.3747,224.4241,2450.0
2024-04-02 14:10:00,227.26,227.31,227.23,227.23,1911.0,224.4833,224.5327,224.4537,224.4537,1911.0
2024-04-02 14:15:00,227.24,227.33,227.23,227.33,3149.0,224.4636,224.5525,224.4537,224.5525,3149.0
2024-04-02 14:20:00,227.36,227.36,227.24,227.27,1771.0,224.5821,224.5821,224.4636,224.4932,1771.0
2024-04-02 14:25:00,227.3,227.49,227.3,227.32,2339.0,224.5229,224.7105,224.5229,224.5426,2339.0
2024-04-02 14:30:00,227.43,227.5,227.43,227.46,1538.0,224.6513,224.7204,224.6513,224.6809,1538.0
2024-04-02 14:35:00,227.5,227.5,227.42,227.46,1317.0,224.7204,224.7204,224.6414,224.6809,1317.0
2024-04-02 14:40:00,227.48,227.51,227.44,227.44,3125.0,224.7007,224.7303,224.6611,224.6611,3125.0
2024-04-02 14:45:00,227.43,227.51,227.35,227.51,1755.0,224.6513,224.7303,224.5722,224.7303,1755.0
2024-04-02 14:50:00,227.51,227.68,227.51,227.57,5582.0,224.7303,224.8982,224.7303,224.7896,5582.0
2024-04-02 14:55:00,227.64,227.64,227.5,227.51,1881.0,224.8587,224.8587,224.7204,224.7303,1881.0
2024-04-02 15:00:00,227.55,227.58,227.5,227.56,3155.0,224.7698,224.7994,224.7204,224.7797,3155.0
2024-04-02 15:05:00,227.6,227.78,227.52,227.59,4105.0,224.8192,224.997,224.7402,224.8093,4105.0
2024-04-02 15:10:00,227.61,227.71,227.49,227.55,1951.0,224.8291,224.9278,224.7105,224.7698,1951.0
2024-04-02 15:15:00,227.54,227.69,227.53,227.57,3163.0,224.7599,224.9081,224.75,224.7896,3163.0
2024-04-02 15:20:00,227.6,227.73,227.6,227.71,2450.0,224.8192,224.9476,224.8192,224.9278,2450.0
2024-04-02 15:25:00,227.74,227.82,227.68,227.69,3510.0,224.9575,225.0365,224.8982,224.9081,3510.0
2024-04-02 15:30:00,227.71,227.72,227.48,227.57,3615.0,224.9278,224.9377,224.7007,224.7896,3615.0
2024-04-02 15:35:00,227.57,227.75,227.56,227.72,6027.0,224.7896,224.9674,224.7797,224.9377,6027.0
2024-04-02 15:40:00,227.72,227.86,227.7,227.84,5156.0,224.9377,225.076,224.918,225.0563,5156.0
2024-04-02 15:45:00,227.84,227.87,227.42,227.56,6545.0,225.0563,225.0859,224.6414,224.7797,6545.0
2024-04-02 15:50:00,227.5,227.69,227.43,227.67,15607.0,224.7204,224.9081,224.6513,224.8883,15607.0
2024-04-02 15:55:00,227.66,227.67,227.41,227.49,58244.0,224.8785,224.8883,224.6315,224.7105,58244.0
2024-04-03 09:30:00,228.5,229.31,227.95,228.91,24786.0,225.7082,226.5083,225.1649,226.1132,24786.0
2024-04-03 09:35:00,228.93,229.1,228.37,228.37,3736.0,226.1329,226.3009,225.5798,225.5798,3736.0
2024-04-03 09:40:00,228.52,229.17,228.47,228.98,6035.0,225.7279,226.37,225.6786,226.1823,6035.0
2024-04-03 09:45:00,229.05,229.22,228.89,228.98,6731.0,226.2515,226.4194,226.0934,226.1823,6731.0
2024-04-03 09:50:00,229.01,229.01,228.53,228.59,2684.0,226.212,226.212,225.7378,225.7971,2684.0
2024-04-03 09:55:00,228.5,228.67,228.33,228.33,2385.0,225.7082,225.8761,225.5403,225.5403,2385.0
2024-04-03 10:00:00,228.53,228.61,228.23,228.3,3842.0,225.7378,225.8168,225.4415,225.5106,3842.0
2024-04-03 10:05:00,228.38,228.38,227.95,227.95,5763.0,225.5897,225.5897,225.1649,225.1649,5763.0
2024-04-03 10:10:00,228.06,228.45,228.06,228.45,2815.0,225.2736,225.6588,225.2736,225.6588,2815.0
2024-04-03 10:15:00,228.43,228.43,228.21,228.25,1620.0,225.639,225.639,225.4217,225.4612,1620.0
2024-04-03 10:20:00,228.14,228.35,228.01,228.35,4094.0,225.3526,225.56,225.2242,225.56,4094.0
2024-04-03 10:25:00,228.4,228.57,228.27,228.28,2851.0,225.6094,225.7773,225.481,225.4909,2851.0
2024-04-03 10:30:00,228.22,228.37,228.14,228.23,1907.0,225.4316,225.5798,225.3526,225.4415,1907.0
2024-04-03 10:35:00,228.23,228.29,228.08,228.17,3400.0,225.4415,225.5008,225.2933,225.3822,3400.0
2024-04-03 10:40:00,228.08,228.08,227.76,227.76,5771.0,225.2933,225.2933,224.9772,224.9772,5771.0
2024-04-03 10:45:00,227.79,227.87,227.7,227.82,3355.0,225.0069,225.0859,224.918,225.0365,3355.0
2024-04-03 10:50:00,227.82,228.08,227.75,228.05,7087.0,225.0365,225.2933,224.9674,225.2637,7087.0
2024-04-03 10:55:00,228.04,228.04,227.82,227.85,2530.0,225.2538,225.2538,225.0365,225.0661,2530.0
2024-04-03 11:00:00,227.73,227.76,227.47,227.73,5123.0,224.9476,224.9772,224.6908,224.9476,5123.0
2024-04-03 11:05:00,227.68,227.8,227.63,227.72,2717.0,224.8982,225.0167,224.8488,224.9377,2717.0
2024-04-03 11:10:00,227.77,227.81,227.71,227.81,2042.0,224.9871,225.0266,224.9278,225.0266,2042.0
2024-04-03 11:15:00,227.85,227.9,227.8,227.84,1855.0,225.0661,225.1155,225.0167,225.0563,1855.0
2024-04-03 11:20:00,227.83,227.94,227.83,227.85,555.0,225.0464,225.155,225.0464,225.0661,555.0
2024-04-03 11:25:00,227.86,227.96,227.8,227.93,3168.0,225.076,225.1748,225.0167,225.1452,3168.0
2024-04-03 11:30:00,227.87,228.04,227.87,227.98,1168.0,225.0859,225.2538,225.0859,225.1945,1168.0
2024-04-03 11:35:00,227.88,228.01,227.81,228.01,1963.0,225.0958,225.2242,225.0266,225.2242,1963.0
2024-04-03 11:40:00,227.89,227.94,227.84,227.84,600.0,225.1056,225.155,225.0563,225.0563,600.0
2024-04-03 11:45:00,227.84,227.84,227.65,227.65,7287.0,225.0563,225.0563,224.8686,224.8686,7287.0
2024-04-03 11:50:00,227.72,227.84,227.71,227.76,552.0,224.9377,225.0563,224.9278,224.9772,552.0
2024-04-03 11:55:00,227.83,227.83,227.68,227.71,3117.0,225.0464,225.0464,224.8982,224.9278,3117.0
2024-04-03 12:00:00,227.65,227.74,227.65,227.67,1654.0,224.8686,224.9575,224.8686,224.8883,1654.0
2024-04-03 12:05:00,227.59,227.73,227.59,227.69,2747.0,224.8093,224.9476,224.8093,224.9081,2747.0
2024-04-03 12:10:00,227.64,227.87,227.63,227.81,3493.0,224.8587,225.0859,224.8488,225.0266,3493.0
2024-04-03 12:15:00,227.72,227.73,227.46,227.57,5584.0,224.9377,224.9476,224.6809,224.7896,5584.0
2024-04-03 12:20:00,227.56,227.63,227.45,227.63,3064.0,224.7797,224.8488,224.671,224.8488,3064.0
2024-04-03 12:25:00,227.56,227.65,227.55,227.64,2513.0,224.7797,224.8686,224.7698,224.8587,2513.0
2024-04-03 12:30:00,227.66,227.66,227.43,227.53,3700.0,224.8785,224.8785,224.6513,224.75,3700.0
2024-04-03 12:35:00,227.58,227.58,227.2,227.23,2777.0,224.7994,224.7994,224.4241,224.4537,2777.0
2024-04-03 12:40:00,227.22,227.44,227.21,227.43,1052.0,224.4438,224.6611,224.434,224.6513,1052.0
2024-04-03 12:45:00,227.43,227.43,227.35,227.39,600.0,224.6513,224.6513,224.5722,224.6118,600.0
2024-04-03 12:50:00,227.44,227.72,227.44,227.72,2480.0,224.6611,224.9377,224.6611,224.9377,2480.0
2024-04-03 12:55:00,227.69,227.84,227.62,227.62,4723.0,224.9081,225.0563,224.8389,224.8389,4723.0
2024-04-03 13:00:00,227.64,227.71,227.59,227.71,1579.0,224.8587,224.9278,224.8093,224.9278,1579.0
2024-04-03 13:05:00,227.7,227.93,227.7,227.93,3039.0,224.918,225.1452,224.918,225.1452,3039.0
2024-04-03 13:10:00,227.99,227.99,227.8,227.85,2084.0,225.2044,225.2044,225.0167,225.0661,2084.0
2024-04-03 13:15:00,227.85,227.89,227.81,227.82,1802.0,225.0661,225.1056,225.0266,225.0365,1802.0
2024-04-03 13:20:00,227.79,227.82,227.65,227.7,3151.0,225.0069,225.0365,224.8686,224.918,3151.0
2024-04-03 13:25:00,227.73,227.87,227.72,227.8,1425.0,224.9476,225.0859,224.9377,225.0167,1425.0
2024-04-03 13:30:00,227.84,227.87,227.7,227.81,2218.0,225.0563,225.0859,224.918,225.0266,2218.0
2024-04-03 13:35:00,227.81,227.87,227.79,227.87,3228.0,225.0266,225.0859,225.0069,225.0859,3228.0
2024-04-03 13:40:00,227.87,228.1,227.87,228.06,1928.0,225.0859,225.3131,225.0859,225.2736,1928.0
2024-04-03 13:45:00,228.04,228.12,228.03,228.12,1195.0,225.2538,225.3328,225.2439,225.3328,1195.0
2024-04-03 13:50:00,228.08,228.1,227.94,227.96,4290.0,225.2933,225.3131,225.155,225.1748,4290.0
2024-04-03 13:55:00,227.97,228.01,227.92,227.97,2499.0,225.1847,225.2242,225.1353,225.1847,2499.0
2024-04-03 14:00:00,227.93,227.93,227.78,227.78,780.0,225.1452,225.1452,224.997,224.997,780.0
2024-04-03 14:05:00,227.73,227.87,227.71,227.83,2734.0,224.9476,225.0859,224.9278,225.0464,2734.0
2024-04-03 14:10:00,227.87,227.88,227.78,227.82,2357.0,225.0859,225.0958,224.997,225.0365,2357.0
2024-04-03 14:15:00,227.86,227.87,227.69,227.72,2971.0,225.076,225.0859,224.9081,224.9377,2971.0
2024-04-03 14:20:00,227.7,227.82,227.65,227.72,2972.0,224.918,225.0365,224.8686,224.9377,2972.0
2024-04-03 14:25:00,227.69,227.69,227.62,227.68,1530.0,224.9081,224.9081,224.8389,224.8982,1530.0
2024-04-03 14:30:00,227.64,227.77,227.62,227.77,4346.0,224.8587,224.9871,224.8389,224.9871,4346.0
2024-04-03 14:35:00,227.8,227.83,227.7,227.8,1232.0,225.0167,225.0464,224.918,225.0167,1232.0
2024-04-03 14:40:00,227.83,227.97,227.82,227.97,3056.0,225.0464,225.1847,225.0365,225.1847,3056.0
2024-04-03 14:45:00,227.99,227.99,227.81,227.84,2321.0,225.2044,225.2044,225.0266,225.0563,2321.0
2024-04-03 14:50:00,227.86,227.95,227.8,227.95,3024.0,225.076,225.1649,225.0167,225.1649,3024.0
2024-04-03 14:55:00,227.97,227.99,227.83,227.99,2116.0,225.1847,225.2044,225.0464,225.2044,2116.0
2024-04-03 15:00:00,227.96,227.96,227.71,227.73,2516.0,225.1748,225.1748,224.9278,224.9476,2516.0
2024-04-03 15:05:00,227.69,227.75,227.64,227.64,2982.0,224.9081,224.9674,224.8587,224.8587,2982.0
2024-04-03 15:10:00,227.65,227.65,227.42,227.51,4293.0,224.8686,224.8686,224.6414,224.7303,4293.0
2024-04-03 15:15:00,227.26,227.56,227.11,227.18,5814.0,224.4833,224.7797,224.3352,224.4043,5814.0
2024-04-03 15:20:00,227.13,227.29,227.13,227.17,5695.0,224.3549,224.513,224.3549,224.3944,5695.0
2024-04-03 15:25:00,227.18,227.27,227.17,227.22,3821.0,224.4043,224.4932,224.3944,224.4438,3821.0
2024-04-03 15:30:00,227.24,227.71,227.22,227.71,5207.0,224.4636,224.9278,224.4438,224.9278,5207.0
2024-04-03 15:35:00,227.76,228.02,227.75,227.99,6921.0,224.9772,225.2341,224.9674,225.2044,6921.0
2024-04-03 15:40:00,228.01,228.14,227.93,228.05,5370.0,225.2242,225.3526,225.1452,225.2637,5370.0
2024-04-03 15:45:00,228.09,228.2,228.08,228.2,4210.0,225.3032,225.4119,225.2933,225.4119,4210.0
2024-04-03 15:50:00,228.17,228.36,228.11,228.16,12308.0,225.3822,225.5699,225.323,225.3723,12308.0
2024-04-03 15:55:00,228.19,228.41,227.98,228.26,49736.0,225.402,225.6193,225.1945,225.4711,49736.0
2024-04-04 09:30:00,229.54,230.01,229.18,229.83,14526.0,226.7355,227.1997,226.3799,227.0219,14526.0
2024-04-04 09:35:00,229.71,229.97,229.26,229.61,4095.0,226.9034,227.1602,226.4589,226.8046,4095.0
2024-04-04 09:40:00,229.66,229.7,229.46,229.62,3285.0,226.854,226.8935,226.6565,226.8145,3285.0
2024-04-04 09:45:00,229.7,230.1,229.7,230.1,1956.0,226.8935,227.2886,226.8935,227.2886,1956.0
2024-04-04 09:50:00,230.09,230.27,229.82,230.07,3162.0,227.2788,227.4566,227.0121,227.259,3162.0
2024-04-04 09:55:00,230.06,230.07,229.77,229.81,2391.0,227.2491,227.259,226.9627,227.0022,2391.0
2024-04-04 10:00:00,229.73,230.03,229.69,229.93,3917.0,226.9232,227.2195,226.8837,227.1207,3917.0
2024-04-04 10:05:00,229.89,229.95,229.81,229.94,2830.0,227.0812,227.1405,227.0022,227.1306,2830.0
2024-04-04 10:10:00,229.94,229.94,229.66,229.8,4897.0,227.1306,227.1306,226.854,226.9923,4897.0
2024-04-04 10:15:00,229.78,229.85,229.46,229.68,5075.0,226.9726,227.0417,226.6565,226.8738,5075.0
2024-04-04 10:20:00,229.68,229.92,229.55,229.91,2600.0,226.8738,227.1108,226.7454,227.101,2600.0
2024-04-04 10:25:00,229.8,230.02,229.79,229.91,4690.0,226.9923,227.2096,226.9824,227.101,4690.0
2024-04-04 10:30:00,229.84,230.31,229.84,229.98,7945.0,227.0318,227.4961,227.0318,227.1701,7945.0
2024-04-04 10:35:00,229.98,230.0,229.62,229.62,10339.0,227.1701,227.1899,226.8145,226.8145,10339.0
2024-04-04 10:40:00,229.62,229.79,229.61,229.68,2783.0,226.8145,226.9824,226.8046,226.8738,2783.0
2024-04-04 10:45:00,229.76,229.82,229.55,229.8,14056.0,226.9528,227.0121,226.7454,226.9923,14056.0
2024-04-04 10:50:00,229.8,229.84,229.52,229.52,4830.0,226.9923,227.0318,226.7157,226.7157,4830.0
2024-04-04 10:55:00,229.53,229.61,229.2,229.22,5740.0,226.7256,226.8046,226.3996,226.4194,5740.0
2024-04-04 11:00:00,229.22,229.22,229.01,229.01,2365.0,226.4194,226.4194,226.212,226.212,2365.0
2024-04-04 11:05:00,229.03,229.04,228.85,229.04,2650.0,226.2317,226.2416,226.0539,226.2416,2650.0
2024-04-04 11:10:00,228.97,229.0,228.94,228.95,600.0,226.1724,226.2021,226.1428,226.1527,600.0
2024-04-04 11:15:00,228.87,228.91,228.71,228.86,5886.0,226.0737,226.1132,225.9156,226.0638,5886.0
2024-04-04 11:20:00,228.87,228.98,228.8,228.98,2505.0,226.0737,226.1823,226.0045,226.1823,2505.0
2024-04-04 11:25:00,229.05,229.21,229.04,229.04,4018.0,226.2515,226.4095,226.2416,226.2416,4018.0
2024-04-04 11:30:00,229.03,229.03,228.57,228.86,11852.0,226.2317,226.2317,225.7773,226.0638,11852.0
2024-04-04 11:35:00,228.89,228.94,228.53,228.54,6731.0,226.0934,226.1428,225.7378,225.7477,6731.0
2024-04-04 11:40:00,228.66,228.73,228.6,228.73,4574.0,225.8662,225.9354,225.807,225.9354,4574.0
2024-04-04 11:45:00,228.76,228.81,228.61,228.8,4550.0,225.965,226.0144,225.8168,226.0045,4550.0
2024-04-04 11:50:00,228.8,228.86,228.76,228.76,3293.0,226.0045,226.0638,225.965,225.965,3293.0
2024-04-04 11:55:00,228.8,228.86,228.74,228.75,3944.0,226.0045,226.0638,225.9453,225.9551,3944.0
2024-04-04 12:00:00,228.74,228.82,228.68,228.7,2014.0,225.9453,226.0243,225.886,225.9057,2014.0
2024-04-04 12:05:00,228.83,228.85,228.72,228.82,7675.0,226.0342,226.0539,225.9255,226.0243,7675.0
2024-04-04 12:10:00,228.81,228.85,228.52,228.8,14585.0,226.0144,226.0539,225.7279,226.0045,14585.0
2024-04-04 12:15:00,228.82,228.89,228.72,228.75,4352.0,226.0243,226.0934,225.9255,225.9551,4352.0
2024-04-04 12:20:00,228.76,228.79,228.7,228.76,2778.0,225.965,225.9946,225.9057,225.965,2778.0
2024-04-04 12:25:00,228.79,228.82,228.7,228.72,3962.0,225.9946,226.0243,225.9057,225.9255,3962.0
2024-04-04 12:30:00,228.71,228.71,228.5,228.54,2936.0,225.9156,225.9156,225.7082,225.7477,2936.0
2024-04-04 12:35:00,228.41,228.42,228.41,228.42,400.0,225.6193,225.6292,225.6193,225.6292,400.0
2024-04-04 12:40:00,228.42,228.51,228.41,228.41,799.0,225.6292,225.7181,225.6193,225.6193,799.0
2024-04-04 12:45:00,228.39,228.42,228.36,228.42,500.0,225.5995,225.6292,225.5699,225.6292,500.0
2024-04-04 12:50:00,228.4,228.44,228.36,228.38,3263.0,225.6094,225.6489,225.5699,225.5897,3263.0
2024-04-04 12:55:00,228.43,228.45,228.26,228.3,3202.0,225.639,225.6588,225.4711,225.5106,3202.0
2024-04-04 13:00:00,228.27,228.36,228.25,228.3,3506.0,225.481,225.5699,225.4612,225.5106,3506.0
2024-04-04 13:05:00,228.35,228.46,228.35,228.42,2488.0,225.56,225.6687,225.56,225.6292,2488.0
2024-04-04 13:10:00,228.46,228.49,228.43,228.49,1743.0,225.6687,225.6983,225.639,225.6983,1743.0
2024-04-04 13:15:00,228.5,228.5,228.46,228.5,1879.0,225.7082,225.7082,225.6687,225.7082,1879.0
2024-04-04 13:20:00,228.49,228.51,228.41,228.41,1501.0,225.6983,225.7181,225.6193,225.6193,1501.0
2024-04-04 13:25:00,228.43,228.52,228.43,228.5,1662.0,225.639,225.7279,225.639,225.7082,1662.0
2024-04-04 13:30:00,228.51,228.65,228.51,228.52,3663.0,225.7181,225.8564,225.7181,225.7279,3663.0
2024-04-04 13:35:00,228.5,228.53,228.41,228.47,1435.0,225.7082,225.7378,225.6193,225.6786,1435.0
2024-04-04 13:40:00,228.38,228.38,228.2,228.25,4421.0,225.5897,225.5897,225.4119,225.4612,4421.0
2024-04-04 13:45:00,228.16,228.29,228.12,228.24,2577.0,225.3723,225.5008,225.3328,225.4514,2577.0
2024-04-04 13:50:00,228.25,228.29,228.05,228.08,2945.0,225.4612,225.5008,225.2637,225.2933,2945.0
2024-04-04 13:55:00,228.1,228.11,227.83,227.83,3552.0,225.3131,225.323,225.0464,225.0464,3552.0
2024-04-04 14:00:00,227.83,227.85,227.74,227.76,1800.0,225.0464,225.0661,224.9575,224.9772,1800.0
2024-04-04 14:05:00,227.76,227.76,227.33,227.34,1131.0,224.9772,224.9772,224.5525,224.5624,1131.0
2024-04-04 14:10:00,227.34,227.52,227.28,227.43,5748.0,224.5624,224.7402,224.5031,224.6513,5748.0
2024-04-04 14:15:00,227.38,227.38,227.07,227.17,1450.0,224.6019,224.6019,224.2957,224.3944,1450.0
2024-04-04 14:20:00,227.01,227.25,226.92,227.17,2119.0,224.2364,224.4735,224.1475,224.3944,2119.0
2024-04-04 14:25:00,227.13,227.27,226.62,226.62,3633.0,224.3549,224.4932,223.8512,223.8512,3633.0
2024-04-04 14:30:00,226.41,226.41,225.92,225.92,2435.0,223.6437,223.6437,223.1597,223.1597,2435.0
2024-04-04 14:35:00,226.05,226.46,226.0,226.37,2646.0,223.2881,223.6931,223.2387,223.6042,2646.0
2024-04-04 14:40:00,226.32,226.32,225.76,225.76,7283.0,223.5548,223.5548,223.0017,223.0017,7283.0
2024-04-04 14:45:00,225.75,225.94,225.72,225.75,3682.0,222.9918,223.1795,222.9622,222.9918,3682.0
2024-04-04 14:50:00,225.66,225.81,225.66,225.75,2400.0,222.9029,223.0511,222.9029,222.9918,2400.0
2024-04-04 14:55:00,225.62,225.62,225.29,225.35,6853.0,222.8634,222.8634,222.5374,222.5967,6853.0
2024-04-04 15:00:00,225.33,225.53,224.93,225.24,7768.0,222.5769,222.7745,222.1818,222.488,7768.0
2024-04-04 15:05:00,225.33,225.63,225.29,225.49,3982.0,222.5769,222.8733,222.5374,222.735,3982.0
2024-04-04 15:10:00,225.29,225.38,225.16,225.32,3495.0,222.5374,222.6263,222.409,222.567,3495.0
2024-04-04 15:15:00,225.3,225.31,225.05,225.09,3934.0,222.5473,222.5572,222.3003,222.3399,3934.0
2024-04-04 15:20:00,225.14,225.37,225.13,225.13,3812.0,222.3892,222.6164,222.3794,222.3794,3812.0
2024-04-04 15:25:00,225.1,225.18,224.75,224.8,9468.0,222.3497,222.4288,222.004,222.0534,9468.0
2024-04-04 15:30:00,224.8,225.22,224.8,225.14,13399.0,222.0534,222.4683,222.0534,222.3892,13399.0
2024-04-04 15:35:00,225.08,225.08,224.84,224.84,5730.0,222.33,222.33,222.0929,222.0929,5730.0
2024-04-04 15:40:00,224.88,224.9,224.58,224.79,8006.0,222.1324,222.1522,221.8361,222.0435,8006.0
2024-04-04 15:45:00,224.79,225.36,224.77,225.36,11667.0,222.0435,222.6066,222.0238,222.6066,11667.0
2024-04-04 15:50:00,225.4,225.4,224.72,225.03,12720.0,222.6461,222.6461,221.9744,222.2806,12720.0
2024-04-04 15:55:00,225.11,225.17,224.46,224.53,49243.0,222.3596,222.4189,221.7176,221.7867,49243.0
2024-04-05 09:30:00,225.42,225.94,224.92,224.93,23035.0,222.6658,223.1795,222.1719,222.1818,23035.0
2024-04-05 09:35:00,225.18,225.77,225.17,225.77,5218.0,222.4288,223.0115,222.4189,223.0115,5218.0
2024-04-05 09:40:00,225.89,225.89,225.17,225.21,3044.0,223.1301,223.1301,222.4189,222.4584,3044.0
2024-04-05 09:45:00,225.23,225.57,225.11,225.25,3403.0,222.4781,222.814,222.3596,222.4979,3403.0
2024-04-05 09:50:00,225.34,225.84,225.21,225.84,5474.0,222.5868,223.0807,222.4584,223.0807,5474.0
2024-04-05 09:55:00,225.84,226.31,225.84,226.3,6567.0,223.0807,223.5449,223.0807,223.5351,6567.0
2024-04-05 10:00:00,226.3,226.3,226.01,226.15,12770.0,223.5351,223.5351,223.2486,223.3869,12770.0
2024-04-05 10:05:00,226.19,226.46,225.9,226.46,8145.0,223.4264,223.6931,223.14,223.6931,8145.0
2024-04-05 10:10:00,226.54,226.58,226.34,226.47,9670.0,223.7721,223.8116,223.5746,223.703,9670.0
2024-04-05 10:15:00,226.46,226.56,226.28,226.38,7865.0,223.6931,223.7919,223.5153,223.6141,7865.0
2024-04-05 10:20:00,226.3,226.45,226.26,226.45,5739.0,223.5351,223.6832,223.4956,223.6832,5739.0
2024-04-05 10:25:00,226.4,226.4,226.09,226.3,8054.0,223.6338,223.6338,223.3276,223.5351,8054.0
2024-04-05 10:30:00,226.34,226.62,226.29,226.54,10722.0,223.5746,223.8512,223.5252,223.7721,10722.0
2024-04-05 10:35:00,226.57,226.59,225.85,226.14,32504.0,223.8018,223.8215,223.0906,223.377,32504.0
2024-04-05 10:40:00,226.35,226.57,226.24,226.31,10162.0,223.5845,223.8018,223.4758,223.5449,10162.0
2024-04-05 10:45:00,226.23,226.67,226.22,226.67,4571.0,223.4659,223.9005,223.456,223.9005,4571.0
2024-04-05 10:50:00,226.59,227.02,226.44,226.51,17893.0,223.8215,224.2463,223.6734,223.7425,17893.0
2024-04-05 10:55:00,226.58,226.87,226.58,226.81,3672.0,223.8116,224.0981,223.8116,224.0388,3672.0
2024-04-05 11:00:00,226.81,226.93,226.44,226.56,7987.0,224.0388,224.1574,223.6734,223.7919,7987.0
2024-04-05 11:05:00,226.49,226.58,226.39,226.44,5609.0,223.7227,223.8116,223.624,223.6734,5609.0
2024-04-05 11:10:00,226.36,227.01,226.32,226.81,69675.0,223.5943,224.2364,223.5548,224.0388,69675.0
2024-04-05 11:15:00,226.74,226.74,226.55,226.64,3204.0,223.9697,223.9697,223.782,223.8709,3204.0
2024-04-05 11:20:00,226.73,227.14,226.71,227.09,6213.0,223.9598,224.3648,223.9401,224.3154,6213.0
2024-04-05 11:25:00,227.1,227.3,227.1,227.3,800.0,224.3253,224.5229,224.3253,224.5229,800.0
2024-04-05 11:30:00,227.18,227.23,227.04,227.11,4497.0,224.4043,224.4537,224.266,224.3352,4497.0
2024-04-05 11:35:00,227.1,227.1,226.81,226.96,5933.0,224.3253,224.3253,224.0388,224.187,5933.0
2024-04-05 11:40:00,226.9,227.4,226.9,227.4,6114.0,224.1277,224.6216,224.1277,224.6216,6114.0
2024-04-05 11:45:00,227.39,227.54,227.32,227.54,5799.0,224.6118,224.7599,224.5426,224.7599,5799.0
2024-04-05 11:50:00,227.61,227.61,227.52,227.61,1550.0,224.8291,224.8291,224.7402,224.8291,1550.0
2024-04-05 11:55:00,227.61,227.94,227.61,227.83,10054.0,224.8291,225.155,224.8291,225.0464,10054.0
2024-04-05 12:00:00,227.77,227.95,227.68,227.86,5955.0,224.9871,225.1649,224.8982,225.076,5955.0
2024-04-05 12:05:00,227.9,227.91,227.79,227.91,4536.0,225.1155,225.1254,225.0069,225.1254,4536.0
2024-04-05 12:10:00,227.88,228.37,227.78,228.21,20240.0,225.0958,225.5798,224.997,225.4217,20240.0
2024-04-05 12:15:00,228.21,228.35,227.89,227.95,67190.0,225.4217,225.56,225.1056,225.1649,67190.0
2024-04-05 12:20:00,227.98,228.03,227.58,227.98,7852.0,225.1945,225.2439,224.7994,225.1945,7852.0
2024-04-05 12:25:00,227.98,228.01,227.87,227.9,6487.0,225.1945,225.2242,225.0859,225.1155,6487.0
2024-04-05 12:30:00,227.9,227.91,227.66,227.79,5152.0,225.1155,225.1254,224.8785,225.0069,5152.0
2024-04-05 12:35:00,227.79,227.88,227.71,227.71,2153.0,225.0069,225.0958,224.9278,224.9278,2153.0
2024-04-05 12:40:00,227.79,227.96,227.78,227.94,4189.0,225.0069,225.1748,224.997,225.155,4189.0
2024-04-05 12:45:00,227.97,228.05,227.84,227.96,12508.0,225.1847,225.2637,225.0563,225.1748,12508.0
2024-04-05 12:50:00,227.96,228.04,227.84,228.02,11378.0,225.1748,225.2538,225.0563,225.2341,11378.0
2024-04-05 12:55:00,228.06,228.15,227.85,228.06,8664.0,225.2736,225.3625,225.0661,225.2736,8664.0
2024-04-05 13:00:00,228.02,228.02,227.62,227.78,8299.0,225.2341,225.2341,224.8389,224.997,8299.0
2024-04-05 13:05:00,227.76,227.76,227.29,227.35,4396.0,224.9772,224.9772,224.513,224.5722,4396.0
2024-04-05 13:10:00,227.44,227.7,227.39,227.61,8806.0,224.6611,224.918,224.6118,224.8291,8806.0
2024-04-05 13:15:00,227.66,227.77,227.59,227.77,1901.0,224.8785,224.9871,224.8093,224.9871,1901.0
2024-04-05 13:20:00,227.69,227.81,227.37,227.42,2772.0,224.9081,225.0266,224.592,224.6414,2772.0
2024-04-05 13:25:00,227.39,227.52,227.36,227.5,1591.0,224.6118,224.7402,224.5821,224.7204,1591.0
2024-04-05 13:30:00,227.53,227.64,227.51,227.59,2946.0,224.75,224.8587,224.7303,224.8093,2946.0
2024-04-05 13:35:00,227.58,227.58,227.47,227.54,4552.0,224.7994,224.7994,224.6908,224.7599,4552.0
2024-04-05 13:40:00,227.51,227.51,227.37,227.45,5801.0,224.7303,224.7303,224.592,224.671,5801.0
2024-04-05 13:45:00,227.47,227.52,227.35,227.36,5359.0,224.6908,224.7402,224.5722,224.5821,5359.0
2024-04-05 13:50:00,227.57,227.73,227.36,227.5,15454.0,224.7896,224.9476,224.5821,224.7204,15454.0
2024-04-05 13:55:00,227.4,227.48,227.1,227.34,5745.0,224.6216,224.7007,224.3253,224.5624,5745.0
2024-04-05 14:00:00,227.35,227.38,227.09,227.35,8323.0,224.5722,224.6019,224.3154,224.5722,8323.0
2024-04-05 14:05:00,227.34,227.87,227.34,227.87,6709.0,224.5624,225.0859,224.5624,225.0859,6709.0
2024-04-05 14:10:00,227.84,227.96,227.65,227.77,6303.0,225.0563,225.1748,224.8686,224.9871,6303.0
2024-04-05 14:15:00,227.73,227.85,227.65,227.78,6440.0,224.9476,225.0661,224.8686,224.997,6440.0
2024-04-05 14:20:00,227.74,227.93,227.6,227.66,11464.0,224.9575,225.1452,224.8192,224.8785,11464.0
2024-04-05 14:25:00,227.56,227.64,227.24,227.24,7319.0,224.7797,224.8587,224.4636,224.4636,7319.0
2024-04-05 14:30:00,227.32,227.32,227.1,227.13,3431.0,224.5426,224.5426,224.3253,224.3549,3431.0
2024-04-05 14:35:00,227.11,227.52,227.1,227.48,10751.0,224.3352,224.7402,224.3253,224.7007,10751.0
2024-04-05 14:40:00,227.57,227.57,227.19,227.39,4397.0,224.7896,224.7896,224.4142,224.6118,4397.0
2024-04-05 14:45:00,227.41,227.41,226.73,226.73,3032.0,224.6315,224.6315,223.9598,223.9598,3032.0
2024-04-05 14:50:00,226.6,227.03,226.6,226.92,10672.0,223.8314,224.2562,223.8314,224.1475,10672.0
2024-04-05 14:55:00,226.97,227.02,226.82,226.84,6694.0,224.1969,224.2463,224.0487,224.0685,6694.0
2024-04-05 15:00:00,226.96,227.24,226.93,227.22,5663.0,224.187,224.4636,224.1574,224.4438,5663.0
2024-04-05 15:05:00,227.27,227.35,227.13,227.31,11694.0,224.4932,224.5722,224.3549,224.5327,11694.0
2024-04-05 15:10:00,227.34,227.54,227.26,227.48,9847.0,224.5624,224.7599,224.4833,224.7007,9847.0
2024-04-05 15:15:00,227.46,227.6,227.31,227.43,7739.0,224.6809,224.8192,224.5327,224.6513,7739.0
2024-04-05 15:20:00,227.52,227.68,227.34,227.48,18103.0,224.7402,224.8982,224.5624,224.7007,18103.0
2024-04-05 15:25:00,227.53,227.64,227.48,227.54,11070.0,224.75,224.8587,224.7007,224.7599,11070.0
2024-04-05 15:30:00,227.53,227.87,227.38,227.76,15135.0,224.75,225.0859,224.6019,224.9772,15135.0
2024-04-05 15:35:00,227.8,227.8,227.51,227.6,14580.0,225.0167,225.0167,224.7303,224.8192,14580.0
2024-04-05 15:40:00,227.6,227.67,227.49,227.51,12632.0,224.8192,224.8883,224.7105,224.7303,12632.0
2024-04-05 15:45:00,227.5,227.65,227.48,227.58,16269.0,224.7204,224.8686,224.7007,224.7994,16269.0
2024-04-05 15:50:00,227.56,227.8,227.43,227.75,21620.0,224.7797,225.0167,224.6513,224.9674,21620.0
2024-04-05 15:55:00,227.72,227.9,227.56,227.7,68474.0,224.9377,225.1155,224.7797,224.918,68474.0
2024-04-08 09:30:00,228.13,228.93,227.95,228.38,19288.0,225.3427,226.1329,225.1649,225.5897,19288.0
2024-04-08 09:35:00,228.22,228.24,227.56,227.85,4228.0,225.4316,225.4514,224.7797,225.0661,4228.0
2024-04-08 09:40:00,227.84,228.02,227.71,228.02,1087.0,225.0563,225.2341,224.9278,225.2341,1087.0
2024-04-08 09:45:00,227.99,228.02,227.58,227.58,3188.0,225.2044,225.2341,224.7994,224.7994,3188.0
2024-04-08 09:50:00,227.68,227.86,227.65,227.79,1620.0,224.8982,225.076,224.8686,225.0069,1620.0
2024-04-08 09:55:00,227.78,227.85,227.65,227.85,3672.0,224.997,225.0661,224.8686,225.0661,3672.0
2024-04-08 10:00:00,227.8,227.8,227.2,227.2,5982.0,225.0167,225.0167,224.4241,224.4241,5982.0
2024-04-08 10:05:00,227.24,227.85,227.24,227.81,4530.0,224.4636,225.0661,224.4636,225.0266,4530.0
2024-04-08 10:10:00,227.81,227.81,227.72,227.72,1950.0,225.0266,225.0266,224.9377,224.9377,1950.0
2024-04-08 10:15:00,227.74,227.95,227.74,227.95,3788.0,224.9575,225.1649,224.9575,225.1649,3788.0
2024-04-08 10:20:00,228.02,228.05,227.92,227.99,3506.0,225.2341,225.2637,225.1353,225.2044,3506.0
2024-04-08 10:25:00,228.06,228.22,228.06,228.17,3056.0,225.2736,225.4316,225.2736,225.3822,3056.0
2024-04-08 10:30:00,228.14,228.17,228.02,228.11,3186.0,225.3526,225.3822,225.2341,225.323,3186.0
2024-04-08 10:35:00,228.11,228.14,228.09,228.14,1786.0,225.323,225.3526,225.3032,225.3526,1786.0
2024-04-08 10:40:00,228.15,228.23,228.12,228.15,3524.0,225.3625,225.4415,225.3328,225.3625,3524.0
2024-04-08 10:45:00,228.15,228.21,228.07,228.15,2720.0,225.3625,225.4217,225.2834,225.3625,2720.0
2024-04-08 10:50:00,228.13,228.14,227.6,227.6,5032.0,225.3427,225.3526,224.8192,224.8192,5032.0
2024-04-08 10:55:00,227.69,227.85,227.61,227.85,3716.0,224.9081,225.0661,224.8291,225.0661,3716.0
2024-04-08 11:00:00,228.05,228.05,227.63,227.63,4497.0,225.2637,225.2637,224.8488,224.8488,4497.0
2024-04-08 11:05:00,227.54,227.62,227.53,227.53,1102.0,224.7599,224.8389,224.75,224.75,1102.0
2024-04-08 11:10:00,227.6,227.66,227.45,227.49,4649.0,224.8192,224.8785,224.671,224.7105,4649.0
2024-04-08 11:15:00,227.54,227.6,227.46,227.6,1200.0,224.7599,224.8192,224.6809,224.8192,1200.0
2024-04-08 11:20:00,227.55,227.81,227.5,227.81,1952.0,224.7698,225.0266,224.7204,225.0266,1952.0
2024-04-08 11:25:00,227.72,227.76,227.69,227.76,4254.0,224.9377,224.9772,224.9081,224.9772,4254.0
2024-04-08 11:30:00,227.74,227.76,227.68,227.68,2953.0,224.9575,224.9772,224.8982,224.8982,2953.0
2024-04-08 11:35:00,227.69,227.7,227.45,227.49,3013.0,224.9081,224.918,224.671,224.7105,3013.0
2024-04-08 11:40:00,227.46,227.54,227.41,227.54,2737.0,224.6809,224.7599,224.6315,224.7599,2737.0
2024-04-08 11:45:00,227.46,227.61,227.43,227.59,2191.0,224.6809,224.8291,224.6513,224.8093,2191.0
2024-04-08 11:50:00,227.59,227.59,227.52,227.52,2000.0,224.8093,224.8093,224.7402,224.7402,2000.0
2024-04-08 11:55:00,227.48,227.54,227.45,227.47,3065.0,224.7007,224.7599,224.671,224.6908,3065.0
2024-04-08 12:00:00,227.41,227.64,227.4,227.58,2945.0,224.6315,224.8587,224.6216,224.7994,2945.0
2024-04-08 12:05:00,227.55,227.63,227.54,227.57,1782.0,224.7698,224.8488,224.7599,224.7896,1782.0
2024-04-08 12:10:00,227.53,227.61,227.47,227.47,2018.0,224.75,224.8291,224.6908,224.6908,2018.0
2024-04-08 12:15:00,227.53,227.57,227.42,227.5,1489.0,224.75,224.7896,224.6414,224.7204,1489.0
2024-04-08 12:20:00,227.45,227.46,227.44,227.44,704.0,224.671,224.6809,224.6611,224.6611,704.0
2024-04-08 12:25:00,227.5,227.69,227.45,227.69,2998.0,224.7204,224.9081,224.671,224.9081,2998.0
2024-04-08 12:30:00,227.71,227.75,227.63,227.66,1938.0,224.9278,224.9674,224.8488,224.8785,1938.0
2024-04-08 12:35:00,227.74,227.77,227.71,227.74,2203.0,224.9575,224.9871,224.9278,224.9575,2203.0
2024-04-08 12:40:00,227.75,227.86,227.69,227.84,7740.0,224.9674,225.076,224.9081,225.0563,7740.0
2024-04-08 12:45:00,227.88,228.01,227.86,228.01,1838.0,225.0958,225.2242,225.076,225.2242,1838.0
2024-04-08 12:50:00,228.03,228.03,227.95,227.99,587.0,225.2439,225.2439,225.1649,225.2044,587.0
2024-04-08 12:55:00,227.96,227.96,227.7,227.72,6226.0,225.1748,225.1748,224.918,224.9377,6226.0
2024-04-08 13:00:00,227.72,227.76,227.25,227.29,6824.0,224.9377,224.9772,224.4735,224.513,6824.0
2024-04-08 13:05:00,227.29,227.3,227.22,227.23,1002.0,224.513,224.5229,224.4438,224.4537,1002.0
2024-04-08 13:10:00,227.19,227.22,227.14,227.22,1065.0,224.4142,224.4438,224.3648,224.4438,1065.0
2024-04-08 13:15:00,227.24,227.24,227.01,227.14,4909.0,224.4636,224.4636,224.2364,224.3648,4909.0
2024-04-08 13:20:00,227.09,227.11,227.02,227.11,2031.0,224.3154,224.3352,224.2463,224.3352,2031.0
2024-04-08 13:25:00,227.11,227.11,226.75,226.85,6589.0,224.3352,224.3352,223.9796,224.0783,6589.0
2024-04-08 13:30:00,226.92,226.95,226.86,226.9,2901.0,224.1475,224.1771,224.0882,224.1277,2901.0
2024-04-08 13:35:00,226.85,226.85,226.62,226.62,2519.0,224.0783,224.0783,223.8512,223.8512,2519.0
2024-04-08 13:40:00,226.76,226.76,226.61,226.69,2474.0,223.9894,223.9894,223.8413,223.9203,2474.0
2024-04-08 13:45:00,226.73,226.93,226.69,226.88,4435.0,223.9598,224.1574,223.9203,224.108,4435.0
2024-04-08 13:50:00,226.98,227.0,226.88,226.88,4237.0,224.2068,224.2265,224.108,224.108,4237.0
2024-04-08 13:55:00,226.91,226.91,226.61,226.63,5174.0,224.1376,224.1376,223.8413,223.861,5174.0
2024-04-08 14:00:00,226.72,226.75,226.39,226.48,2009.0,223.9499,223.9796,223.624,223.7129,2009.0
2024-04-08 14:05:00,226.48,226.58,226.47,226.55,2207.0,223.7129,223.8116,223.703,223.782,2207.0
2024-04-08 14:10:00,226.51,226.56,226.35,226.37,5156.0,223.7425,223.7919,223.5845,223.6042,5156.0
2024-04-08 14:15:00,226.39,226.47,226.17,226.27,12205.0,223.624,223.703,223.4067,223.5054,12205.0
2024-04-08 14:20:00,226.27,226.27,226.06,226.08,8157.0,223.5054,223.5054,223.298,223.3178,8157.0
2024-04-08 14:25:00,226.03,226.21,225.86,225.94,3947.0,223.2684,223.4462,223.1004,223.1795,3947.0
2024-04-08 14:30:00,225.79,225.98,225.59,225.59,7037.0,223.0313,223.219,222.8337,222.8337,7037.0
2024-04-08 14:35:00,225.59,225.74,225.58,225.59,5915.0,222.8337,222.9819,222.8239,222.8337,5915.0
2024-04-08 14:40:00,225.56,225.63,225.45,225.51,2267.0,222.8041,222.8733,222.6955,222.7547,2267.0
2024-04-08 14:45:00,225.53,225.93,225.52,225.93,24572.0,222.7745,223.1696,222.7646,223.1696,24572.0
2024-04-08 14:50:00,225.98,226.19,225.96,226.11,2722.0,223.219,223.4264,223.1992,223.3474,2722.0
2024-04-08 14:55:00,226.24,226.33,226.14,226.33,1441.0,223.4758,223.5647,223.377,223.5647,1441.0
2024-04-08 15:00:00,226.32,226.38,226.15,226.38,4346.0,223.5548,223.6141,223.3869,223.6141,4346.0
2024-04-08 15:05:00,226.37,226.4,226.29,226.34,3741.0,223.6042,223.6338,223.5252,223.5746,3741.0
2024-04-08 15:10:00,226.34,226.37,226.26,226.31,4973.0,223.5746,223.6042,223.4956,223.5449,4973.0
2024-04-08 15:15:00,226.37,226.4,226.3,226.31,3532.0,223.6042,223.6338,223.5351,223.5449,3532.0
2024-04-08 15:20:00,226.35,226.35,226.3,226.35,4498.0,223.5845,223.5845,223.5351,223.5845,4498.0
2024-04-08 15:25:00,226.35,226.37,226.08,226.12,11782.0,223.5845,223.6042,223.3178,223.3573,11782.0
2024-04-08 15:30:00,226.12,226.68,226.12,226.68,6917.0,223.3573,223.9104,223.3573,223.9104,6917.0
2024-04-08 15:35:00,226.7,226.81,226.4,226.44,8923.0,223.9302,224.0388,223.6338,223.6734,8923.0
2024-04-08 15:40:00,226.41,226.41,225.94,226.14,23950.0,223.6437,223.6437,223.1795,223.377,23950.0
2024-04-08 15:45:00,226.1,226.46,226.0,226.27,12205.0,223.3375,223.6931,223.2387,223.5054,12205.0
2024-04-08 15:50:00,226.24,226.32,226.15,226.24,12905.0,223.4758,223.5548,223.3869,223.4758,12905.0
2024-04-08 15:55:00,226.27,227.0,226.14,226.79,89997.0,223.5054,224.2265,223.377,224.0191,89997.0
2024-04-09 09:30:00,227.47,227.6,226.66,227.17,26336.0,224.6908,224.8192,223.8907,224.3944,26336.0
2024-04-09 09:35:00,227.39,227.39,226.13,226.38,5148.0,224.6118,224.6118,223.3671,223.6141,5148.0
2024-04-09 09:40:00,226.37,226.46,225.89,226.04,4466.0,223.6042,223.6931,223.1301,223.2782,4466.0
2024-04-09 09:45:00,226.03,226.04,225.83,225.99,6769.0,223.2684,223.2782,223.0708,223.2289,6769.0
2024-04-09 09:50:00,226.0,226.0,225.63,225.89,2816.0,223.2387,223.2387,222.8733,223.1301,2816.0
2024-04-09 09:55:00,225.69,226.49,225.69,226.36,14566.0,222.9325,223.7227,222.9325,223.5943,14566.0
2024-04-09 10:00:00,226.34,226.43,225.59,225.59,10349.0,223.5746,223.6635,222.8337,222.8337,10349.0
2024-04-09 10:05:00,225.53,225.64,225.4,225.62,4789.0,222.7745,222.8831,222.6461,222.8634,4789.0
2024-04-09 10:10:00,225.59,225.65,225.2,225.44,7002.0,222.8337,222.893,222.4485,222.6856,7002.0
2024-04-09 10:15:00,225.43,225.74,225.36,225.64,3719.0,222.6757,222.9819,222.6066,222.8831,3719.0
2024-04-09 10:20:00,225.67,225.99,225.61,225.65,12634.0,222.9128,223.2289,222.8535,222.893,12634.0
2024-04-09 10:25:00,225.65,225.65,225.23,225.27,2908.0,222.893,222.893,222.4781,222.5177,2908.0
2024-04-09 10:30:00,225.16,225.3,224.95,225.12,3350.0,222.409,222.5473,222.2016,222.3695,3350.0
2024-04-09 10:35:00,225.07,225.07,224.64,224.77,6942.0,222.3201,222.3201,221.8954,222.0238,6942.0
2024-04-09 10:40:00,224.7,224.7,224.2,224.47,13181.0,221.9546,221.9546,221.4607,221.7274,13181.0
2024-04-09 10:45:00,224.43,224.48,224.24,224.25,11699.0,221.6879,221.7373,221.5002,221.5101,11699.0
2024-04-09 10:50:00,224.19,224.72,224.16,224.56,4654.0,221.4508,221.9744,221.4212,221.8163,4654.0
2024-04-09 10:55:00,224.59,225.03,224.57,225.01,8524.0,221.846,222.2806,221.8262,222.2608,8524.0
2024-04-09 11:00:00,224.96,225.06,224.82,225.02,4822.0,222.2114,222.3102,222.0732,222.2707,4822.0
2024-04-09 11:05:00,225.02,225.24,225.01,225.02,3742.0,222.2707,222.488,222.2608,222.2707,3742.0
2024-04-09 11:10:00,225.08,225.17,225.02,225.09,1534.0,222.33,222.4189,222.2707,222.3399,1534.0
2024-04-09 11:15:00,225.11,225.25,225.02,225.13,4507.0,222.3596,222.4979,222.2707,222.3794,4507.0
2024-04-09 11:20:00,225.18,225.33,224.9,225.01,5654.0,222.4288,222.5769,222.1522,222.2608,5654.0
2024-04-09 11:25:00,224.94,225.01,224.8,224.8,4259.0,222.1917,222.2608,222.0534,222.0534,4259.0
2024-04-09 11:30:00,224.8,224.84,224.67,224.77,900.0,222.0534,222.0929,221.925,222.0238,900.0
2024-04-09 11:35:00,224.68,224.68,224.51,224.56,5674.0,221.9349,221.9349,221.7669,221.8163,5674.0
2024-04-09 11:40:00,224.61,224.96,224.55,224.96,4573.0,221.8657,222.2114,221.8065,222.2114,4573.0
2024-04-09 11:45:00,224.94,225.05,224.87,225.03,8789.0,222.1917,222.3003,222.1225,222.2806,8789.0
2024-04-09 11:50:00,225.03,225.07,224.95,225.03,1700.0,222.2806,222.3201,222.2016,222.2806,1700.0
2024-04-09 11:55:00,225.08,225.1,224.93,225.06,5980.0,222.33,222.3497,222.1818,222.3102,5980.0
2024-04-09 12:00:00,224.99,225.12,224.96,225.05,2544.0,222.2411,222.3695,222.2114,222.3003,2544.0
2024-04-09 12:05:00,224.99,225.05,224.93,225.02,1000.0,222.2411,222.3003,222.1818,222.2707,1000.0
2024-04-09 12:10:00,225.04,225.3,225.04,225.2,12285.0,222.2905,222.5473,222.2905,222.4485,12285.0
2024-04-09 12:15:00,225.2,225.3,225.15,225.25,1300.0,222.4485,222.5473,222.3991,222.4979,1300.0
2024-04-09 12:20:00,225.2,225.26,224.95,224.98,6516.0,222.4485,222.5078,222.2016,222.2312,6516.0
2024-04-09 12:25:00,225.06,225.25,224.99,225.19,5611.0,222.3102,222.4979,222.2411,222.4386,5611.0
2024-04-09 12:30:00,225.24,225.5,225.24,225.5,2142.0,222.488,222.7448,222.488,222.7448,2142.0
2024-04-09 12:35:00,225.56,225.56,225.34,225.49,3401.0,222.8041,222.8041,222.5868,222.735,3401.0
2024-04-09 12:40:00,225.54,225.64,225.41,225.55,4749.0,222.7844,222.8831,222.6559,222.7942,4749.0
2024-04-09 12:45:00,225.53,225.66,225.43,225.61,3340.0,222.7745,222.9029,222.6757,222.8535,3340.0
2024-04-09 12:50:00,225.6,225.62,225.41,225.46,2951.0,222.8436,222.8634,222.6559,222.7053,2951.0
2024-04-09 12:55:00,225.39,225.69,225.39,225.62,1595.0,222.6362,222.9325,222.6362,222.8634,1595.0
2024-04-09 13:00:00,225.65,225.74,225.62,225.65,3885.0,222.893,222.9819,222.8634,222.893,3885.0
2024-04-09 13:05:00,225.75,225.87,225.69,225.7,2700.0,222.9918,223.1103,222.9325,222.9424,2700.0
2024-04-09 13:10:00,225.71,225.84,225.58,225.77,4302.0,222.9523,223.0807,222.8239,223.0115,4302.0
2024-04-09 13:15:00,225.59,225.78,225.55,225.69,2700.0,222.8337,223.0214,222.7942,222.9325,2700.0
2024-04-09 13:20:00,225.61,225.72,225.47,225.58,4355.0,222.8535,222.9622,222.7152,222.8239,4355.0
2024-04-09 13:25:00,225.56,225.66,225.45,225.64,4762.0,222.8041,222.9029,222.6955,222.8831,4762.0
2024-04-09 13:30:00,225.67,225.73,225.57,225.68,3308.0,222.9128,222.972,222.814,222.9226,3308.0
2024-04-09 13:35:00,225.65,225.84,225.56,225.73,5347.0,222.893,223.0807,222.8041,222.972,5347.0
2024-04-09 13:40:00,225.79,225.85,225.55,225.59,5613.0,223.0313,223.0906,222.7942,222.8337,5613.0
2024-04-09 13:45:00,225.62,225.77,225.52,225.53,5923.0,222.8634,223.0115,222.7646,222.7745,5923.0
2024-04-09 13:50:00,225.56,225.66,225.52,225.66,3586.0,222.8041,222.9029,222.7646,222.9029,3586.0
2024-04-09 13:55:00,225.55,225.55,225.33,225.37,4428.0,222.7942,222.7942,222.5769,222.6164,4428.0
2024-04-09 14:00:00,225.36,225.43,225.23,225.42,5980.0,222.6066,222.6757,222.4781,222.6658,5980.0
2024-04-09 14:05:00,225.45,225.52,225.34,225.46,3840.0,222.6955,222.7646,222.5868,222.7053,3840.0
2024-04-09 14:10:00,225.45,225.5,225.4,225.44,3796.0,222.6955,222.7448,222.6461,222.6856,3796.0
2024-04-09 14:15:00,225.53,225.54,225.4,225.43,4862.0,222.7745,222.7844,222.6461,222.6757,4862.0
2024-04-09 14:20:00,225.43,225.81,225.39,225.39,105084.0,222.6757,223.0511,222.6362,222.6362,105084.0
2024-04-09 14:25:00,225.4,225.5,225.07,225.19,7430.0,222.6461,222.7448,222.3201,222.4386,7430.0
2024-04-09 14:30:00,225.24,225.33,224.91,225.05,9333.0,222.488,222.5769,222.1621,222.3003,9333.0
2024-04-09 14:35:00,225.06,225.23,225.01,225.21,4723.0,222.3102,222.4781,222.2608,222.4584,4723.0
2024-04-09 14:40:00,225.14,225.28,225.13,225.14,4104.0,222.3892,222.5275,222.3794,222.3892,4104.0
2024-04-09 14:45:00,225.14,225.39,225.08,225.28,4940.0,222.3892,222.6362,222.33,222.5275,4940.0
2024-04-09 14:50:00,225.29,225.39,225.26,225.28,3083.0,222.5374,222.6362,222.5078,222.5275,3083.0
2024-04-09 14:55:00,225.34,225.34,225.08,225.11,5639.0,222.5868,222.5868,222.33,222.3596,5639.0
2024-04-09 15:00:00,225.09,225.12,224.89,225.09,5506.0,222.3399,222.3695,222.1423,222.3399,5506.0
2024-04-09 15:05:00,225.13,225.18,224.92,224.92,6302.0,222.3794,222.4288,222.1719,222.1719,6302.0
2024-04-09 15:10:00,224.96,225.33,224.9,225.31,6434.0,222.2114,222.5769,222.1522,222.5572,6434.0
2024-04-09 15:15:00,225.36,225.39,225.23,225.36,9165.0,222.6066,222.6362,222.4781,222.6066,9165.0
2024-04-09 15:20:00,225.42,225.86,225.42,225.81,4301.0,222.6658,223.1004,222.6658,223.0511,4301.0
2024-04-09 15:25:00,225.83,226.27,225.8,226.16,16993.0,223.0708,223.5054,223.0412,223.3968,16993.0
2024-04-09 15:30:00,226.1,226.2,225.92,226.05,50839.0,223.3375,223.4363,223.1597,223.2881,50839.0
2024-04-09 15:35:00,225.92,226.01,225.8,225.87,9485.0,223.1597,223.2486,223.0412,223.1103,9485.0
2024-04-09 15:40:00,225.88,225.9,225.65,225.72,13866.0,223.1202,223.14,222.893,222.9622,13866.0
2024-04-09 15:45:00,225.76,225.84,225.44,225.49,14204.0,223.0017,223.0807,222.6856,222.735,14204.0
2024-04-09 15:50:00,225.47,225.63,225.43,225.61,14074.0,222.7152,222.8733,222.6757,222.8535,14074.0
2024-04-09 15:55:00,225.61,225.99,225.61,225.81,57964.0,222.8535,223.2289,222.8535,223.0511,57964.0
2024-04-10 09:30:00,222.8,222.84,221.91,222.68,18714.0,220.0778,220.1173,219.1987,219.9593,18714.0
2024-04-10 09:35:00,222.65,222.95,222.3,222.43,10002.0,219.9297,220.226,219.5839,219.7124,10002.0
2024-04-10 09:40:00,222.45,222.54,221.89,222.5,8000.0,219.7321,219.821,219.179,219.7815,8000.0
2024-04-10 09:45:00,222.22,222.27,221.01,221.59,15398.0,219.5049,219.5543,218.3097,218.8826,15398.0
2024-04-10 09:50:00,221.59,221.99,221.49,221.97,7223.0,218.8826,219.2777,218.7838,219.258,7223.0
2024-04-10 09:55:00,222.02,222.15,221.87,222.01,5727.0,219.3074,219.4358,219.1592,219.2975,5727.0
2024-04-10 10:00:00,221.93,222.07,221.72,221.83,21021.0,219.2185,219.3568,219.011,219.1197,21021.0
2024-04-10 10:05:00,221.8,222.54,221.68,222.54,8307.0,219.0901,219.821,218.9715,219.821,8307.0
2024-04-10 10:10:00,222.45,222.61,222.37,222.59,5201.0,219.7321,219.8902,219.6531,219.8704,5201.0
2024-04-10 10:15:00,222.59,222.76,222.26,222.66,6661.0,219.8704,220.0383,219.5444,219.9395,6661.0
2024-04-10 10:20:00,222.8,223.25,222.74,223.07,4814.0,220.0778,220.5223,220.0186,220.3445,4814.0
2024-04-10 10:25:00,223.11,223.19,223.02,223.11,2924.0,220.384,220.4631,220.2951,220.384,2924.0
2024-04-10 10:30:00,223.16,223.46,223.07,223.39,8402.0,220.4334,220.7298,220.3445,220.6606,8402.0
2024-04-10 10:35:00,223.39,223.5,223.34,223.38,13639.0,220.6606,220.7693,220.6112,220.6507,13639.0
2024-04-10 10:40:00,223.44,223.44,222.9,223.13,22076.0,220.71,220.71,220.1766,220.4038,22076.0
2024-04-10 10:45:00,223.13,223.32,223.01,223.32,5033.0,220.4038,220.5915,220.2853,220.5915,5033.0
2024-04-10 10:50:00,223.33,223.38,223.05,223.05,4784.0,220.6014,220.6507,220.3248,220.3248,4784.0
2024-04-10 10:55:00,223.12,223.22,222.88,223.06,9273.0,220.3939,220.4927,220.1569,220.3347,9273.0
2024-04-10 11:00:00,223.03,223.06,222.89,222.93,4446.0,220.305,220.3347,220.1667,220.2062,4446.0
2024-04-10 11:05:00,222.93,223.22,222.93,223.22,3196.0,220.2062,220.4927,220.2062,220.4927,3196.0
2024-04-10 11:10:00,223.17,223.26,222.94,223.01,7680.0,220.4433,220.5322,220.2161,220.2853,7680.0
2024-04-10 11:15:00,222.96,222.96,222.8,222.9,3558.0,220.2359,220.2359,220.0778,220.1766,3558.0
2024-04-10 11:20:00,222.94,222.94,222.58,222.75,7230.0,220.2161,220.2161,219.8605,220.0284,7230.0
2024-04-10 11:25:00,222.76,222.95,222.64,222.93,11295.0,220.0383,220.226,219.9198,220.2062,11295.0
2024-04-10 11:30:00,222.94,223.24,222.8,222.8,24452.0,220.2161,220.5125,220.0778,220.0778,24452.0
2024-04-10 11:35:00,222.84,222.89,222.6,222.66,12323.0,220.1173,220.1667,219.8803,219.9395,12323.0
2024-04-10 11:40:00,222.66,222.71,222.57,222.64,7490.0,219.9395,219.9889,219.8506,219.9198,7490.0
2024-04-10 11:45:00,222.74,222.85,222.6,222.75,3366.0,220.0186,220.1272,219.8803,220.0284,3366.0
2024-04-10 11:50:00,222.69,222.75,222.62,222.67,2551.0,219.9692,220.0284,219.9,219.9494,2551.0
2024-04-10 11:55:00,222.63,222.67,222.48,222.63,4363.0,219.9099,219.9494,219.7617,219.9099,4363.0
2024-04-10 12:00:00,222.65,222.85,222.55,222.8,5051.0,219.9297,220.1272,219.8309,220.0778,5051.0
2024-04-10 12:05:00,222.84,222.91,222.71,222.81,18680.0,220.1173,220.1865,219.9889,220.0877,18680.0
2024-04-10 12:10:00,222.8,223.1,222.77,223.1,7427.0,220.0778,220.3742,220.0482,220.3742,7427.0
2024-04-10 12:15:00,223.15,223.18,222.96,223.05,11976.0,220.4236,220.4532,220.2359,220.3248,11976.0
2024-04-10 12:20:00,223.15,223.35,223.14,223.2,6654.0,220.4236,220.6211,220.4137,220.4729,6654.0
2024-04-10 12:25:00,223.2,223.46,223.15,223.24,21097.0,220.4729,220.7298,220.4236,220.5125,21097.0
2024-04-10 12:30:00,223.24,223.37,223.21,223.31,7678.0,220.5125,220.6409,220.4828,220.5816,7678.0
2024-04-10 12:35:00,223.35,223.4,223.3,223.36,9695.0,220.6211,220.6705,220.5717,220.631,9695.0
2024-04-10 12:40:00,223.36,223.61,223.33,223.55,24864.0,220.631,220.8779,220.6014,220.8187,24864.0
2024-04-10 12:45:00,223.55,223.79,223.55,223.67,5690.0,220.8187,221.0557,220.8187,220.9372,5690.0
2024-04-10 12:50:00,223.73,223.79,223.57,223.7,4400.0,220.9965,221.0557,220.8384,220.9668,4400.0
2024-04-10 12:55:00,223.7,223.8,223.69,223.7,6867.0,220.9668,221.0656,220.957,220.9668,6867.0
2024-04-10 13:00:00,223.66,223.77,223.04,223.16,16774.0,220.9273,221.036,220.3149,220.4334,16774.0
2024-04-10 13:05:00,223.13,223.13,222.84,222.85,7884.0,220.4038,220.4038,220.1173,220.1272,7884.0
2024-04-10 13:10:00,222.85,223.08,222.78,223.08,5841.0,220.1272,220.3544,220.0581,220.3544,5841.0
2024-04-10 13:15:00,223.02,223.37,222.92,223.37,3730.0,220.2951,220.6409,220.1964,220.6409,3730.0
2024-04-10 13:20:00,223.37,223.99,223.36,223.92,5777.0,220.6409,221.2533,220.631,221.1841,5777.0
2024-04-10 13:25:00,223.84,223.93,223.5,223.5,11474.0,221.1051,221.194,220.7693,220.7693,11474.0
2024-04-10 13:30:00,223.48,223.67,223.13,223.31,6936.0,220.7495,220.9372,220.4038,220.5816,6936.0
2024-04-10 13:35:00,223.37,223.41,223.09,223.16,4220.0,220.6409,220.6804,220.3643,220.4334,4220.0
2024-04-10 13:40:00,223.19,223.36,223.03,223.1,7917.0,220.4631,220.631,220.305,220.3742,7917.0
2024-04-10 13:45:00,223.09,223.17,222.99,223.17,4155.0,220.3643,220.4433,220.2655,220.4433,4155.0
2024-04-10 13:50:00,223.24,223.27,222.81,223.27,7545.0,220.5125,220.5421,220.0877,220.5421,7545.0
2024-04-10 13:55:00,223.27,224.07,223.26,223.67,9266.0,220.5421,221.3323,220.5322,220.9372,9266.0
2024-04-10 14:00:00,223.76,223.76,223.37,223.64,4285.0,221.0261,221.0261,220.6409,220.9076,4285.0
2024-04-10 14:05:00,223.64,223.67,223.24,223.42,5666.0,220.9076,220.9372,220.5125,220.6903,5666.0
2024-04-10 14:10:00,223.39,223.46,223.18,223.26,3094.0,220.6606,220.7298,220.4532,220.5322,3094.0
2024-04-10 14:15:00,223.16,223.3,222.82,222.83,5225.0,220.4334,220.5717,220.0976,220.1075,5225.0
2024-04-10 14:20:00,222.9,222.96,222.52,222.56,6448.0,220.1766,220.2359,219.8013,219.8408,6448.0
2024-04-10 14:25:00,222.58,222.62,222.3,222.3,5096.0,219.8605,219.9,219.5839,219.5839,5096.0
2024-04-10 14:30:00,222.28,222.51,222.27,222.42,5102.0,219.5642,219.7914,219.5543,219.7025,5102.0
2024-04-10 14:35:00,222.49,222.57,222.4,222.56,5298.0,219.7716,219.8506,219.6827,219.8408,5298.0
2024-04-10 14:40:00,222.56,222.76,222.51,222.68,4734.0,219.8408,220.0383,219.7914,219.9593,4734.0
2024-04-10 14:45:00,222.74,222.74,222.5,222.5,3631.0,220.0186,220.0186,219.7815,219.7815,3631.0
2024-04-10 14:50:00,222.51,222.82,222.51,222.6,8095.0,219.7914,220.0976,219.7914,219.8803,8095.0
2024-04-10 14:55:00,222.49,222.5,222.16,222.22,4529.0,219.7716,219.7815,219.4457,219.5049,4529.0
2024-04-10 15:00:00,222.23,222.5,222.22,222.31,5767.0,219.5148,219.7815,219.5049,219.5938,5767.0
2024-04-10 15:05:00,222.38,222.55,222.33,222.52,3634.0,219.663,219.8309,219.6136,219.8013,3634.0
2024-04-10 15:10:00,222.67,222.77,222.45,222.75,5746.0,219.9494,220.0482,219.7321,220.0284,5746.0
2024-04-10 15:15:00,222.89,223.09,222.88,223.09,7146.0,220.1667,220.3643,220.1569,220.3643,7146.0
2024-04-10 15:20:00,223.09,223.35,223.09,223.18,8223.0,220.3643,220.6211,220.3643,220.4532,8223.0
2024-04-10 15:25:00,223.23,223.23,222.87,222.9,7166.0,220.5026,220.5026,220.147,220.1766,7166.0
2024-04-10 15:30:00,222.89,222.92,222.62,222.75,10171.0,220.1667,220.1964,219.9,220.0284,10171.0
2024-04-10 15:35:00,222.82,222.82,222.67,222.67,9562.0,220.0976,220.0976,219.9494,219.9494,9562.0
2024-04-10 15:40:00,222.69,222.99,222.68,222.99,6699.0,219.9692,220.2655,219.9593,220.2655,6699.0
2024-04-10 15:45:00,222.94,223.04,222.74,222.75,13603.0,220.2161,220.3149,220.0186,220.0284,13603.0
2024-04-10 15:50:00,222.76,222.77,222.3,222.65,18055.0,220.0383,220.0482,219.5839,219.9297,18055.0
2024-04-10 15:55:00,222.67,222.79,222.09,222.14,57803.0,219.9494,220.068,219.3765,219.4259,57803.0
2024-04-11 09:30:00,222.34,223.17,221.99,222.36,20141.0,219.6235,220.4433,219.2777,219.6432,20141.0
2024-04-11 09:35:00,222.2,222.5,221.76,222.08,9116.0,219.4852,219.7815,219.0505,219.3666,9116.0
2024-04-11 09:40:00,221.84,222.2,221.84,222.11,2323.0,219.1296,219.4852,219.1296,219.3963,2323.0
2024-04-11 09:45:00,222.14,222.14,221.8,221.86,5006.0,219.4259,219.4259,219.0901,219.1493,5006.0
2024-04-11 09:50:00,221.97,222.06,221.9,222.03,2962.0,219.258,219.3469,219.1888,219.3172,2962.0
2024-04-11 09:55:00,221.88,221.93,221.7,221.87,4049.0,219.1691,219.2185,218.9913,219.1592,4049.0
2024-04-11 10:00:00,221.78,221.89,221.67,221.89,4500.0,219.0703,219.179,218.9616,219.179,4500.0
2024-04-11 10:05:00,221.98,221.98,221.74,221.9,4752.0,219.2679,219.2679,219.0308,219.1888,4752.0
2024-04-11 10:10:00,221.95,222.0,221.81,221.97,2769.0,219.2382,219.2876,219.0999,219.258,2769.0
2024-04-11 10:15:00,221.95,221.95,221.76,221.83,2710.0,219.2382,219.2382,219.0505,219.1197,2710.0
2024-04-11 10:20:00,221.9,222.23,221.88,222.07,4710.0,219.1888,219.5148,219.1691,219.3568,4710.0
2024-04-11 10:25:00,222.05,222.05,221.74,221.74,3388.0,219.337,219.337,219.0308,219.0308,3388.0
2024-04-11 10:30:00,221.87,221.94,221.7,221.77,4532.0,219.1592,219.2283,218.9913,219.0604,4532.0
2024-04-11 10:35:00,221.66,221.68,221.46,221.67,5634.0,218.9518,218.9715,218.7542,218.9616,5634.0
2024-04-11 10:40:00,221.6,221.74,221.57,221.61,3495.0,218.8925,219.0308,218.8629,218.9024,3495.0
2024-04-11 10:45:00,221.73,222.03,221.72,221.95,3856.0,219.0209,219.3172,219.011,219.2382,3856.0
2024-04-11 10:50:00,221.95,221.97,221.87,221.97,1857.0,219.2382,219.258,219.1592,219.258,1857.0
2024-04-11 10:55:00,221.96,222.0,221.88,221.89,4072.0,219.2481,219.2876,219.1691,219.179,4072.0
2024-04-11 11:00:00,221.94,221.95,221.87,221.87,900.0,219.2283,219.2382,219.1592,219.1592,900.0
2024-04-11 11:05:00,221.78,221.82,221.48,221.58,3344.0,219.0703,219.1098,218.774,218.8727,3344.0
2024-04-11 11:10:00,221.52,221.66,221.3,221.3,5958.0,218.8135,218.9518,218.5962,218.5962,5958.0
2024-04-11 11:15:00,221.37,221.67,221.37,221.66,3288.0,218.6653,218.9616,218.6653,218.9518,3288.0
2024-04-11 11:20:00,221.72,221.78,221.46,221.47,3723.0,219.011,219.0703,218.7542,218.7641,3723.0
2024-04-11 11:25:00,221.47,221.47,221.36,221.44,1799.0,218.7641,218.7641,218.6554,218.7344,1799.0
2024-04-11 11:30:00,221.42,221.47,221.3,221.36,3955.0,218.7147,218.7641,218.5962,218.6554,3955.0
2024-04-11 11:35:00,221.35,221.35,221.05,221.13,2851.0,218.6455,218.6455,218.3492,218.4282,2851.0
2024-04-11 11:40:00,221.16,221.36,221.07,221.22,5487.0,218.4579,218.6554,218.369,218.5171,5487.0
2024-04-11 11:45:00,221.28,221.42,221.15,221.32,4072.0,218.5764,218.7147,218.448,218.6159,4072.0
2024-04-11 11:50:00,221.33,221.43,221.3,221.35,3655.0,218.6258,218.7246,218.5962,218.6455,3655.0
2024-04-11 11:55:00,221.42,221.69,221.42,221.69,3853.0,218.7147,218.9814,218.7147,218.9814,3853.0
2024-04-11 12:00:00,221.62,221.66,221.58,221.66,2929.0,218.9122,218.9518,218.8727,218.9518,2929.0
2024-04-11 12:05:00,221.62,221.62,221.49,221.62,2679.0,218.9122,218.9122,218.7838,218.9122,2679.0
2024-04-11 12:10:00,221.52,221.71,221.52,221.62,2792.0,218.8135,219.0012,218.8135,218.9122,2792.0
2024-04-11 12:15:00,221.65,221.67,221.54,221.54,3649.0,218.9419,218.9616,218.8332,218.8332,3649.0
2024-04-11 12:20:00,221.5,221.63,221.49,221.63,3390.0,218.7937,218.9221,218.7838,218.9221,3390.0
2024-04-11 12:25:00,221.59,221.59,221.34,221.34,2766.0,218.8826,218.8826,218.6357,218.6357,2766.0
2024-04-11 12:30:00,221.39,221.46,221.28,221.36,1877.0,218.6851,218.7542,218.5764,218.6554,1877.0
2024-04-11 12:35:00,221.38,221.4,221.25,221.27,2983.0,218.6752,218.6949,218.5468,218.5665,2983.0
2024-04-11 12:40:00,221.31,221.34,221.26,221.26,2106.0,218.606,218.6357,218.5566,218.5566,2106.0
2024-04-11 12:45:00,221.24,221.27,221.2,221.23,1961.0,218.5369,218.5665,218.4974,218.527,1961.0
2024-04-11 12:50:00,221.22,221.23,221.14,221.17,4178.0,218.5171,218.527,218.4381,218.4677,4178.0
2024-04-11 12:55:00,221.2,221.2,221.08,221.16,4376.0,218.4974,218.4974,218.3788,218.4579,4376.0
2024-04-11 13:00:00,221.18,221.58,221.07,221.58,3685.0,218.4776,218.8727,218.369,218.8727,3685.0
2024-04-11 13:05:00,221.57,221.69,221.52,221.69,1784.0,218.8629,218.9814,218.8135,218.9814,1784.0
2024-04-11 13:10:00,221.77,221.81,221.58,221.8,9504.0,219.0604,219.0999,218.8727,219.0901,9504.0
2024-04-11 13:15:00,221.76,221.79,221.6,221.72,5967.0,219.0505,219.0802,218.8925,219.011,5967.0
2024-04-11 13:20:00,221.72,222.0,221.65,221.72,13316.0,219.011,219.2876,218.9419,219.011,13316.0
2024-04-11 13:25:00,221.81,221.83,221.68,221.74,7501.0,219.0999,219.1197,218.9715,219.0308,7501.0
2024-04-11 13:30:00,221.75,221.79,221.72,221.75,2947.0,219.0407,219.0802,219.011,219.0407,2947.0
2024-04-11 13:35:00,221.76,221.82,221.57,221.8,3894.0,219.0505,219.1098,218.8629,219.0901,3894.0
2024-04-11 13:40:00,221.67,221.81,221.58,221.81,2345.0,218.9616,219.0999,218.8727,219.0999,2345.0
2024-04-11 13:45:00,221.88,222.14,221.88,222.08,3673.0,219.1691,219.4259,219.1691,219.3666,3673.0
2024-04-11 13:50:00,222.09,222.19,222.06,222.15,900.0,219.3765,219.4753,219.3469,219.4358,900.0
2024-04-11 13:55:00,222.12,222.16,221.98,222.05,2833.0,219.4061,219.4457,219.2679,219.337,2833.0
2024-04-11 14:00:00,222.05,222.21,222.01,222.06,2525.0,219.337,219.495,219.2975,219.3469,2525.0
2024-04-11 14:05:00,222.1,222.28,222.06,222.27,3277.0,219.3864,219.5642,219.3469,219.5543,3277.0
2024-04-11 14:10:00,222.2,222.2,222.07,222.07,5449.0,219.4852,219.4852,219.3568,219.3568,5449.0
2024-04-11 14:15:00,222.18,222.22,222.04,222.04,1626.0,219.4654,219.5049,219.3271,219.3271,1626.0
2024-04-11 14:20:00,222.08,222.08,222.02,222.02,4424.0,219.3666,219.3666,219.3074,219.3074,4424.0
2024-04-11 14:25:00,222.02,222.07,221.83,222.04,7903.0,219.3074,219.3568,219.1197,219.3271,7903.0
2024-04-11 14:30:00,221.98,222.14,221.88,222.14,3597.0,219.2679,219.4259,219.1691,219.4259,3597.0
2024-04-11 14:35:00,222.18,222.23,222.1,222.23,2217.0,219.4654,219.5148,219.3864,219.5148,2217.0
2024-04-11 14:40:00,222.22,222.3,222.15,222.21,3063.0,219.5049,219.5839,219.4358,219.495,3063.0
2024-04-11 14:45:00,222.17,222.17,222.05,222.05,2442.0,219.4555,219.4555,219.337,219.337,2442.0
2024-04-11 14:50:00,222.05,222.26,222.0,222.2,3373.0,219.337,219.5444,219.2876,219.4852,3373.0
2024-04-11 14:55:00,222.19,222.33,222.19,222.28,2828.0,219.4753,219.6136,219.4753,219.5642,2828.0
2024-04-11 15:00:00,222.32,222.44,222.28,222.29,4876.0,219.6037,219.7222,219.5642,219.5741,4876.0
2024-04-11 15:05:00,222.32,222.4,222.09,222.22,6345.0,219.6037,219.6827,219.3765,219.5049,6345.0
2024-04-11 15:10:00,222.1,222.13,222.01,222.04,1987.0,219.3864,219.416,219.2975,219.3271,1987.0
2024-04-11 15:15:00,221.99,222.06,221.89,222.01,7158.0,219.2777,219.3469,219.179,219.2975,7158.0
2024-04-11 15:20:00,221.95,222.02,221.94,222.02,2843.0,219.2382,219.3074,219.2283,219.3074,2843.0
2024-04-11 15:25:00,221.97,222.01,221.87,222.01,4217.0,219.258,219.2975,219.1592,219.2975,4217.0
2024-04-11 15:30:00,222.02,222.03,221.83,221.98,4334.0,219.3074,219.3172,219.1197,219.2679,4334.0
2024-04-11 15:35:00,221.96,221.97,221.85,221.89,4689.0,219.2481,219.258,219.1394,219.179,4689.0
2024-04-11 15:40:00,221.95,222.11,221.88,222.09,5274.0,219.2382,219.3963,219.1691,219.3765,5274.0
2024-04-11 15:45:00,222.08,222.22,221.91,222.03,8887.0,219.3666,219.5049,219.1987,219.3172,8887.0
2024-04-11 15:50:00,222.03,222.04,221.43,221.5,14755.0,219.3172,219.3271,218.7246,218.7937,14755.0
2024-04-11 15:55:00,221.51,221.51,220.71,220.74,85776.0,218.8036,218.8036,218.0134,218.043,85776.0
2024-04-12 09:30:00,221.71,222.32,221.1,221.96,35602.0,219.0012,219.6037,218.3986,219.2481,35602.0
2024-04-12 09:35:00,221.96,222.2,221.33,221.65,18024.0,219.2481,219.4852,218.6258,218.9419,18024.0
2024-04-12 09:40:00,221.65,221.81,221.34,221.5,4429.0,218.9419,219.0999,218.6357,218.7937,4429.0
2024-04-12 09:45:00,221.56,222.0,221.55,221.85,4110.0,218.853,219.2876,218.8431,219.1394,4110.0
2024-04-12 09:50:00,221.82,221.9,221.15,221.15,5750.0,219.1098,219.1888,218.448,218.448,5750.0
2024-04-12 09:55:00,221.3,221.46,221.03,221.39,7853.0,218.5962,218.7542,218.3295,218.6851,7853.0
2024-04-12 10:00:00,221.18,221.25,220.86,221.18,9809.0,218.4776,218.5468,218.1615,218.4776,9809.0
2024-04-12 10:05:00,221.16,221.35,220.99,221.18,8500.0,218.4579,218.6455,218.2899,218.4776,8500.0
2024-04-12 10:10:00,221.06,221.06,220.57,220.74,4832.0,218.3591,218.3591,217.8751,218.043,4832.0
2024-04-12 10:15:00,220.78,220.97,220.67,220.97,4075.0,218.0825,218.2702,217.9739,218.2702,4075.0
2024-04-12 10:20:00,220.87,221.33,220.84,221.31,9306.0,218.1714,218.6258,218.1418,218.606,9306.0
2024-04-12 10:25:00,221.28,221.52,221.28,221.43,5251.0,218.5764,218.8135,218.5764,218.7246,5251.0
2024-04-12 10:30:00,221.54,221.82,221.53,221.66,4071.0,218.8332,219.1098,218.8233,218.9518,4071.0
2024-04-12 10:35:00,221.71,221.73,221.49,221.71,3295.0,219.0012,219.0209,218.7838,219.0012,3295.0
2024-04-12 10:40:00,221.6,221.68,221.29,221.43,4653.0,218.8925,218.9715,218.5863,218.7246,4653.0
2024-04-12 10:45:00,221.44,221.5,221.31,221.42,1819.0,218.7344,218.7937,218.606,218.7147,1819.0
2024-04-12 10:50:00,221.41,221.43,220.91,221.1,5466.0,218.7048,218.7246,218.2109,218.3986,5466.0
2024-04-12 10:55:00,221.05,221.21,221.03,221.1,4392.0,218.3492,218.5073,218.3295,218.3986,4392.0
2024-04-12 11:00:00,221.03,221.32,221.03,221.25,2011.0,218.3295,218.6159,218.3295,218.5468,2011.0
2024-04-12 11:05:00,221.23,221.27,221.08,221.13,3147.0,218.527,218.5665,218.3788,218.4282,3147.0
2024-04-12 11:10:00,221.07,221.27,221.06,221.27,1974.0,218.369,218.5665,218.3591,218.5665,1974.0
2024-04-12 11:15:00,221.21,221.38,221.17,221.34,4305.0,218.5073,218.6752,218.4677,218.6357,4305.0
2024-04-12 11:20:00,221.26,221.26,220.87,220.92,2851.0,218.5566,218.5566,218.1714,218.2208,2851.0
2024-04-12 11:25:00,220.9,221.03,220.88,221.03,1900.0,218.201,218.3295,218.1813,218.3295,1900.0
2024-04-12 11:30:00,221.03,221.12,221.0,221.12,4428.0,218.3295,218.4184,218.2998,218.4184,4428.0
2024-04-12 11:35:00,221.09,221.09,220.91,220.97,7749.0,218.3887,218.3887,218.2109,218.2702,7749.0
2024-04-12 11:40:00,220.89,221.0,220.82,221.0,9036.0,218.1912,218.2998,218.122,218.2998,9036.0
2024-04-12 11:45:00,221.12,221.16,221.06,221.16,500.0,218.4184,218.4579,218.3591,218.4579,500.0
2024-04-12 11:50:00,221.23,221.24,221.1,221.13,2610.0,218.527,218.5369,218.3986,218.4282,2610.0
2024-04-12 11:55:00,221.21,221.23,221.17,221.17,700.0,218.5073,218.527,218.4677,218.4677,700.0
2024-04-12 12:00:00,221.12,221.18,220.98,221.04,3446.0,218.4184,218.4776,218.2801,218.3393,3446.0
2024-04-12 12:05:00,221.1,221.2,220.96,220.98,3568.0,218.3986,218.4974,218.2603,218.2801,3568.0
2024-04-12 12:10:00,220.98,221.05,220.98,221.0,2407.0,218.2801,218.3492,218.2801,218.2998,2407.0
2024-04-12 12:15:00,221.02,221.02,220.43,220.48,6888.0,218.3196,218.3196,217.7368,217.7862,6888.0
2024-04-12 12:20:00,220.57,220.84,220.57,220.78,5449.0,217.8751,218.1418,217.8751,218.0825,5449.0
2024-04-12 12:25:00,220.75,220.78,220.39,220.39,4544.0,218.0529,218.0825,217.6973,217.6973,4544.0
2024-04-12 12:30:00,220.39,220.41,220.19,220.22,3139.0,217.6973,217.717,217.4997,217.5294,3139.0
2024-04-12 12:35:00,220.25,220.25,219.82,219.83,5274.0,217.559,217.559,217.1342,217.1441,5274.0
2024-04-12 12:40:00,220.01,220.01,219.86,219.87,6141.0,217.3219,217.3219,217.1738,217.1836,6141.0
2024-04-12 12:45:00,219.93,220.02,219.74,219.77,6710.0,217.2429,217.3318,217.0552,217.0849,6710.0
2024-04-12 12:50:00,219.77,219.97,219.76,219.94,2600.0,217.0849,217.2824,217.075,217.2528,2600.0
2024-04-12 12:55:00,219.95,220.06,219.9,220.0,6510.0,217.2627,217.3713,217.2133,217.312,6510.0
2024-04-12 13:00:00,220.03,220.15,220.01,220.01,2100.0,217.3417,217.4602,217.3219,217.3219,2100.0
2024-04-12 13:05:00,220.1,220.1,219.91,219.92,4083.0,217.4108,217.4108,217.2231,217.233,4083.0
2024-04-12 13:10:00,220.01,220.21,220.01,220.17,2664.0,217.3219,217.5195,217.3219,217.48,2664.0
2024-04-12 13:15:00,220.17,220.31,220.16,220.16,7880.0,217.48,217.6183,217.4701,217.4701,7880.0
2024-04-12 13:20:00,220.15,220.15,219.77,219.77,2837.0,217.4602,217.4602,217.0849,217.0849,2837.0
2024-04-12 13:25:00,219.77,219.78,219.43,219.49,8732.0,217.0849,217.0947,216.749,216.8083,8732.0
2024-04-12 13:30:00,219.49,219.5,219.34,219.45,1820.0,216.8083,216.8182,216.6601,216.7688,1820.0
2024-04-12 13:35:00,219.37,219.4,219.22,219.25,12004.0,216.6897,216.7194,216.5416,216.5712,12004.0
2024-04-12 13:40:00,219.25,219.71,219.25,219.65,16445.0,216.5712,217.0256,216.5712,216.9663,16445.0
2024-04-12 13:45:00,219.7,220.15,219.69,220.15,2946.0,217.0157,217.4602,217.0058,217.4602,2946.0
2024-04-12 13:50:00,220.09,220.22,219.99,220.0,7131.0,217.4009,217.5294,217.3022,217.312,7131.0
2024-04-12 13:55:00,219.98,220.06,219.91,219.99,2175.0,217.2923,217.3713,217.2231,217.3022,2175.0
2024-04-12 14:00:00,219.7,220.07,219.7,220.07,6157.0,217.0157,217.3812,217.0157,217.3812,6157.0
2024-04-12 14:05:00,220.13,220.56,220.01,220.49,3730.0,217.4405,217.8652,217.3219,217.7961,3730.0
2024-04-12 14:10:00,220.5,220.68,220.47,220.48,4970.0,217.8059,217.9837,217.7763,217.7862,4970.0
2024-04-12 14:15:00,220.49,220.71,220.49,220.58,5691.0,217.7961,218.0134,217.7961,217.885,5691.0
2024-04-12 14:20:00,220.52,220.65,220.39,220.4,6766.0,217.8257,217.9541,217.6973,217.7072,6766.0
2024-04-12 14:25:00,220.39,220.39,220.08,220.1,3500.0,217.6973,217.6973,217.3911,217.4108,3500.0
2024-04-12 14:30:00,220.18,220.18,219.74,219.9,1742.0,217.4898,217.4898,217.0552,217.2133,1742.0
2024-04-12 14:35:00,219.92,219.92,219.52,219.59,4157.0,217.233,217.233,216.8379,216.9071,4157.0
2024-04-12 14:40:00,219.62,220.02,219.48,219.93,5508.0,216.9367,217.3318,216.7984,217.2429,5508.0
2024-04-12 14:45:00,220.0,220.02,219.8,219.99,4768.0,217.312,217.3318,217.1145,217.3022,4768.0
2024-04-12 14:50:00,220.03,220.2,219.99,220.06,3856.0,217.3417,217.5096,217.3022,217.3713,3856.0
2024-04-12 14:55:00,220.09,220.09,219.95,219.98,4656.0,217.4009,217.4009,217.2627,217.2923,4656.0
2024-04-12 15:00:00,219.92,220.2,219.82,220.18,8236.0,217.233,217.5096,217.1342,217.4898,8236.0
2024-04-12 15:05:00,220.12,220.3,220.09,220.2,4700.0,217.4306,217.6084,217.4009,217.5096,4700.0
2024-04-12 15:10:00,220.15,220.2,219.99,219.99,4954.0,217.4602,217.5096,217.3022,217.3022,4954.0
2024-04-12 15:15:00,219.95,220.25,219.95,220.15,8838.0,217.2627,217.559,217.2627,217.4602,8838.0
2024-04-12 15:20:00,220.23,220.43,220.21,220.36,3954.0,217.5392,217.7368,217.5195,217.6676,3954.0
2024-04-12 15:25:00,220.39,220.47,220.32,220.34,4763.0,217.6973,217.7763,217.6281,217.6479,4763.0
2024-04-12 15:30:00,220.32,220.59,220.29,220.55,9190.0,217.6281,217.8948,217.5985,217.8553,9190.0
2024-04-12 15:35:00,220.62,220.67,220.27,220.28,15145.0,217.9245,217.9739,217.5787,217.5886,15145.0
2024-04-12 15:40:00,220.3,221.25,220.3,221.23,14401.0,217.6084,218.5468,217.6084,218.527,14401.0
2024-04-12 15:45:00,221.21,221.4,221.0,221.18,24588.0,218.5073,218.6949,218.2998,218.4776,24588.0
2024-04-12 15:50:00,221.28,221.42,221.03,221.25,22869.0,218.5764,218.7147,218.3295,218.5468,22869.0
2024-04-12 15:55:00,221.23,221.76,221.23,221.72,68428.0,218.527,219.0505,218.527,219.011,68428.0
2024-04-15 09:30:00,222.67,223.29,222.3,222.31,27967.0,219.9494,220.5618,219.5839,219.5938,27967.0
2024-04-15 09:35:00,222.3,222.43,222.15,222.21,9462.0,219.5839,219.7124,219.4358,219.495,9462.0
2024-04-15 09:40:00,222.27,222.47,222.21,222.3,3991.0,219.5543,219.7519,219.495,219.5839,3991.0
2024-04-15 09:45:00,222.3,222.43,222.07,222.41,8535.0,219.5839,219.7124,219.3568,219.6926,8535.0
2024-04-15 09:50:00,222.28,222.29,221.74,221.74,4902.0,219.5642,219.5741,219.0308,219.0308,4902.0
2024-04-15 09:55:00,221.61,221.63,221.45,221.48,2609.0,218.9024,218.9221,218.7443,218.774,2609.0
2024-04-15 10:00:00,221.43,221.51,221.32,221.33,4345.0,218.7246,218.8036,218.6159,218.6258,4345.0
2024-04-15 10:05:00,221.33,221.68,221.22,221.22,4474.0,218.6258,218.9715,218.5171,218.5171,4474.0
2024-04-15 10:10:00,221.2,221.2,221.04,221.04,2117.0,218.4974,218.4974,218.3393,218.3393,2117.0
2024-04-15 10:15:00,221.12,221.45,221.06,221.31,4944.0,218.4184,218.7443,218.3591,218.606,4944.0
2024-04-15 10:20:00,221.19,221.41,221.19,221.33,3319.0,218.4875,218.7048,218.4875,218.6258,3319.0
2024-04-15 10:25:00,221.25,221.27,220.98,220.99,2192.0,218.5468,218.5665,218.2801,218.2899,2192.0
2024-04-15 10:30:00,220.94,221.07,220.89,220.9,2779.0,218.2406,218.369,218.1912,218.201,2779.0
2024-04-15 10:35:00,220.91,221.12,220.89,220.89,3936.0,218.2109,218.4184,218.1912,218.1912,3936.0
2024-04-15 10:40:00,220.94,221.14,220.94,221.12,2501.0,218.2406,218.4381,218.2406,218.4184,2501.0
2024-04-15 10:45:00,221.09,221.44,221.09,221.44,1256.0,218.3887,218.7344,218.3887,218.7344,1256.0
2024-04-15 10:50:00,221.55,221.55,221.34,221.41,6429.0,218.8431,218.8431,218.6357,218.7048,6429.0
2024-04-15 10:55:00,221.41,221.41,220.88,220.88,3504.0,218.7048,218.7048,218.1813,218.1813,3504.0
2024-04-15 11:00:00,220.91,221.01,220.82,221.01,3443.0,218.2109,218.3097,218.122,218.3097,3443.0
2024-04-15 11:05:00,220.95,220.95,220.85,220.91,1585.0,218.2504,218.2504,218.1517,218.2109,1585.0
2024-04-15 11:10:00,220.84,221.01,220.81,221.01,7347.0,218.1418,218.3097,218.1121,218.3097,7347.0
2024-04-15 11:15:00,220.92,220.98,220.78,220.78,1793.0,218.2208,218.2801,218.0825,218.0825,1793.0
2024-04-15 11:20:00,220.8,220.8,220.75,220.75,200.0,218.1023,218.1023,218.0529,218.0529,200.0
2024-04-15 11:25:00,220.76,220.97,220.76,220.97,3153.0,218.0628,218.2702,218.0628,218.2702,3153.0
2024-04-15 11:30:00,220.99,221.19,220.99,221.19,3363.0,218.2899,218.4875,218.2899,218.4875,3363.0
2024-04-15 11:35:00,221.23,221.33,221.12,221.19,811.0,218.527,218.6258,218.4184,218.4875,811.0
2024-04-15 11:40:00,221.19,221.27,220.96,220.96,4842.0,218.4875,218.5665,218.2603,218.2603,4842.0
2024-04-15 11:45:00,220.95,220.96,220.88,220.9,1223.0,218.2504,218.2603,218.1813,218.201,1223.0
2024-04-15 11:50:00,220.89,221.11,220.88,221.1,2168.0,218.1912,218.4085,218.1813,218.3986,2168.0
2024-04-15 11:55:00,221.12,221.17,221.12,221.17,1829.0,218.4184,218.4677,218.4184,218.4677,1829.0
2024-04-15 12:00:00,221.2,221.33,221.2,221.26,1946.0,218.4974,218.6258,218.4974,218.5566,1946.0
2024-04-15 12:05:00,221.32,221.37,221.23,221.32,3714.0,218.6159,218.6653,218.527,218.6159,3714.0
2024-04-15 12:10:00,221.32,221.36,221.22,221.31,4483.0,218.6159,218.6554,218.5171,218.606,4483.0
2024-04-15 12:15:00,221.3,221.3,221.08,221.08,3028.0,218.5962,218.5962,218.3788,218.3788,3028.0
2024-04-15 12:20:00,221.16,221.16,220.83,220.83,1486.0,218.4579,218.4579,218.1319,218.1319,1486.0
2024-04-15 12:25:00,220.8,220.83,220.71,220.8,2917.0,218.1023,218.1319,218.0134,218.1023,2917.0
2024-04-15 12:30:00,220.76,220.8,220.67,220.75,2174.0,218.0628,218.1023,217.9739,218.0529,2174.0
2024-04-15 12:35:00,220.54,220.57,220.54,220.56,333.0,217.8454,217.8751,217.8454,217.8652,333.0
2024-04-15 12:40:00,220.59,220.74,220.56,220.56,5641.0,217.8948,218.043,217.8652,217.8652,5641.0
2024-04-15 12:45:00,220.55,220.71,220.52,220.61,1775.0,217.8553,218.0134,217.8257,217.9146,1775.0
2024-04-15 12:50:00,220.52,220.65,220.5,220.62,1600.0,217.8257,217.9541,217.8059,217.9245,1600.0
2024-04-15 12:55:00,220.54,220.68,220.47,220.68,1637.0,217.8454,217.9837,217.7763,217.9837,1637.0
2024-04-15 13:00:00,220.62,220.62,220.47,220.56,1168.0,217.9245,217.9245,217.7763,217.8652,1168.0
2024-04-15 13:05:00,220.57,220.68,220.53,220.53,1401.0,217.8751,217.9837,217.8356,217.8356,1401.0
2024-04-15 13:10:00,220.3,220.33,220.29,220.29,916.0,217.6084,217.638,217.5985,217.5985,916.0
2024-04-15 13:15:00,220.22,220.29,219.99,219.99,2262.0,217.5294,217.5985,217.3022,217.3022,2262.0
2024-04-15 13:20:00,219.94,219.94,219.67,219.78,4330.0,217.2528,217.2528,216.9861,217.0947,4330.0
2024-04-15 13:25:00,219.67,219.67,219.49,219.49,872.0,216.9861,216.9861,216.8083,216.8083,872.0
2024-04-15 13:30:00,219.39,219.39,219.11,219.29,4564.0,216.7095,216.7095,216.4329,216.6107,4564.0
2024-04-15 13:35:00,219.43,219.69,219.35,219.35,3887.0,216.749,217.0058,216.67,216.67,3887.0
2024-04-15 13:40:00,219.42,219.59,219.34,219.43,2729.0,216.7391,216.9071,216.6601,216.749,2729.0
2024-04-15 13:45:00,219.12,219.33,219.12,219.12,1641.0,216.4428,216.6502,216.4428,216.4428,1641.0
2024-04-15 13:50:00,219.16,219.2,218.81,218.94,1600.0,216.4823,216.5218,216.1366,216.265,1600.0
2024-04-15 13:55:00,218.92,219.27,218.86,219.27,3381.0,216.2452,216.591,216.186,216.591,3381.0
2024-04-15 14:00:00,219.33,219.33,219.03,219.24,2927.0,216.6502,216.6502,216.3539,216.5613,2927.0
2024-04-15 14:05:00,219.18,219.27,219.06,219.08,2453.0,216.5021,216.591,216.3835,216.4033,2453.0
2024-04-15 14:10:00,219.04,219.09,218.87,218.87,4447.0,216.3638,216.4132,216.1958,216.1958,4447.0
2024-04-15 14:15:00,218.93,218.94,218.7,218.93,3452.0,216.2551,216.265,216.0279,216.2551,3452.0
2024-04-15 14:20:00,218.97,218.97,218.71,218.74,2853.0,216.2946,216.2946,216.0378,216.0674,2853.0
2024-04-15 14:25:00,218.65,218.89,218.65,218.74,2260.0,215.9785,216.2156,215.9785,216.0674,2260.0
2024-04-15 14:30:00,218.67,218.89,218.63,218.78,5033.0,215.9983,216.2156,215.9588,216.1069,5033.0
2024-04-15 14:35:00,218.81,219.18,218.81,218.93,2382.0,216.1366,216.5021,216.1366,216.2551,2382.0
2024-04-15 14:40:00,218.97,219.07,218.88,218.91,1635.0,216.2946,216.3934,216.2057,216.2354,1635.0
2024-04-15 14:45:00,218.84,218.84,218.62,218.68,3842.0,216.1662,216.1662,215.9489,216.0082,3842.0
2024-04-15 14:50:00,218.7,218.7,218.5,218.58,2304.0,216.0279,216.0279,215.8304,215.9094,2304.0
2024-04-15 14:55:00,218.62,218.89,218.6,218.87,3112.0,215.9489,216.2156,215.9291,216.1958,3112.0
2024-04-15 15:00:00,218.82,219.07,218.7,218.7,3325.0,216.1465,216.3934,216.0279,216.0279,3325.0
2024-04-15 15:05:00,218.72,218.82,218.68,218.82,3480.0,216.0477,216.1465,216.0082,216.1465,3480.0
2024-04-15 15:10:00,218.83,218.89,218.71,218.75,4138.0,216.1563,216.2156,216.0378,216.0773,4138.0
2024-04-15 15:15:00,218.71,218.74,218.37,218.37,3368.0,216.0378,216.0674,215.702,215.702,3368.0
2024-04-15 15:20:00,218.48,218.82,218.47,218.74,6463.0,215.8106,216.1465,215.8007,216.0674,6463.0
2024-04-15 15:25:00,218.69,218.86,218.57,218.61,5251.0,216.018,216.186,215.8995,215.939,5251.0
2024-04-15 15:30:00,218.63,218.94,218.61,218.82,6643.0,215.9588,216.265,215.939,216.1465,6643.0
2024-04-15 15:35:00,218.78,218.84,218.58,218.81,8413.0,216.1069,216.1662,215.9094,216.1366,8413.0
2024-04-15 15:40:00,218.76,218.83,218.55,218.58,8423.0,216.0872,216.1563,215.8798,215.9094,8423.0
2024-04-15 15:45:00,218.55,219.0,218.55,219.0,11823.0,215.8798,216.3243,215.8798,216.3243,11823.0
2024-04-15 15:50:00,218.94,219.25,218.83,219.21,14330.0,216.265,216.5712,216.1563,216.5317,14330.0
2024-04-15 15:55:00,219.2,219.21,218.96,219.0,50078.0,216.5218,216.5317,216.2847,216.3243,50078.0
2024-04-16 09:30:00,219.58,220.47,218.86,219.38,34051.0,216.8972,217.7763,216.186,216.6996,34051.0
2024-04-16 09:35:00,219.24,219.31,218.85,219.09,20024.0,216.5613,216.6305,216.1761,216.4132,20024.0
2024-04-16 09:40:00,219.09,219.33,218.98,219.02,8657.0,216.4132,216.6502,216.3045,216.344,8657.0
2024-04-16 09:45:00,219.03,219.16,218.9,219.09,2648.0,216.3539,216.4823,216.2255,216.4132,2648.0
2024-04-16 09:50:00,219.22,219.45,219.07,219.37,3510.0,216.5416,216.7688,216.3934,216.6897,3510.0
2024-04-16 09:55:00,219.38,219.86,219.29,219.56,11610.0,216.6996,217.1738,216.6107,216.8774,11610.0
2024-04-16 10:00:00,219.49,219.62,219.39,219.54,9255.0,216.8083,216.9367,216.7095,216.8577,9255.0
2024-04-16 10:05:00,219.58,220.01,219.43,219.99,8469.0,216.8972,217.3219,216.749,217.3022,8469.0
2024-04-16 10:10:00,219.99,220.21,219.95,220.12,6569.0,217.3022,217.5195,217.2627,217.4306,6569.0
2024-04-16 10:15:00,220.16,220.2,219.55,219.7,9304.0,217.4701,217.5096,216.8675,217.0157,9304.0
2024-04-16 10:20:00,219.71,219.84,219.54,219.54,9934.0,217.0256,217.154,216.8577,216.8577,9934.0
2024-04-16 10:25:00,219.85,220.02,219.64,219.78,3626.0,217.1639,217.3318,216.9564,217.0947,3626.0
2024-04-16 10:30:00,219.75,219.79,219.54,219.55,3434.0,217.0651,217.1046,216.8577,216.8675,3434.0
2024-04-16 10:35:00,219.61,219.62,219.42,219.49,3500.0,216.9268,216.9367,216.7391,216.8083,3500.0
2024-04-16 10:40:00,219.56,219.67,219.41,219.64,3049.0,216.8774,216.9861,216.7293,216.9564,3049.0
2024-04-16 10:45:00,219.59,219.7,219.39,219.4,5191.0,216.9071,217.0157,216.7095,216.7194,5191.0
2024-04-16 10:50:00,219.38,219.46,218.97,219.19,10019.0,216.6996,216.7786,216.2946,216.5119,10019.0
2024-04-16 10:55:00,219.25,219.4,219.1,219.31,4018.0,216.5712,216.7194,216.423,216.6305,4018.0
2024-04-16 11:00:00,219.31,219.65,219.3,219.56,4716.0,216.6305,216.9663,216.6206,216.8774,4716.0
2024-04-16 11:05:00,219.56,219.8,219.56,219.77,3927.0,216.8774,217.1145,216.8774,217.0849,3927.0
2024-04-16 11:10:00,219.89,220.02,219.74,219.95,9321.0,217.2034,217.3318,217.0552,217.2627,9321.0
2024-04-16 11:15:00,219.93,220.28,219.85,220.02,8976.0,217.2429,217.5886,217.1639,217.3318,8976.0
2024-04-16 11:20:00,219.98,220.13,219.92,220.11,4650.0,217.2923,217.4405,217.233,217.4207,4650.0
2024-04-16 11:25:00,220.09,220.42,220.09,220.31,2021.0,217.4009,217.7269,217.4009,217.6183,2021.0
2024-04-16 11:30:00,220.23,220.3,220.13,220.22,3685.0,217.5392,217.6084,217.4405,217.5294,3685.0
2024-04-16 11:35:00,220.18,220.31,220.16,220.18,5241.0,217.4898,217.6183,217.4701,217.4898,5241.0
2024-04-16 11:40:00,220.15,220.46,220.14,220.46,3744.0,217.4602,217.7664,217.4503,217.7664,3744.0
2024-04-16 11:45:00,220.38,220.66,220.32,220.51,7876.0,217.6874,217.964,217.6281,217.8158,7876.0
2024-04-16 11:50:00,220.55,220.9,220.55,220.9,2566.0,217.8553,218.201,217.8553,218.201,2566.0
2024-04-16 11:55:00,220.9,221.02,220.62,220.62,5875.0,218.201,218.3196,217.9245,217.9245,5875.0
2024-04-16 12:00:00,220.64,220.64,220.42,220.55,5702.0,217.9442,217.9442,217.7269,217.8553,5702.0
2024-04-16 12:05:00,220.6,221.21,220.57,221.11,9681.0,217.9047,218.5073,217.8751,218.4085,9681.0
2024-04-16 12:10:00,221.05,221.14,220.88,221.14,4617.0,218.3492,218.4381,218.1813,218.4381,4617.0
2024-04-16 12:15:00,221.05,221.32,221.05,221.24,4138.0,218.3492,218.6159,218.3492,218.5369,4138.0
2024-04-16 12:20:00,221.34,221.41,221.19,221.19,4968.0,218.6357,218.7048,218.4875,218.4875,4968.0
2024-04-16 12:25:00,221.15,221.27,220.91,220.97,13556.0,218.448,218.5665,218.2109,218.2702,13556.0
2024-04-16 12:30:00,221.05,221.19,220.93,221.05,3701.0,218.3492,218.4875,218.2307,218.3492,3701.0
2024-04-16 12:35:00,220.98,221.03,220.91,220.97,3015.0,218.2801,218.3295,218.2109,218.2702,3015.0
2024-04-16 12:40:00,221.02,221.17,220.79,220.79,4651.0,218.3196,218.4677,218.0924,218.0924,4651.0
2024-04-16 12:45:00,220.93,221.19,220.88,221.19,2143.0,218.2307,218.4875,218.1813,218.4875,2143.0
2024-04-16 12:50:00,221.06,221.23,221.06,221.06,2697.0,218.3591,218.527,218.3591,218.3591,2697.0
2024-04-16 12:55:00,221.17,221.27,221.11,221.27,4270.0,218.4677,218.5665,218.4085,218.5665,4270.0
2024-04-16 13:00:00,221.15,221.18,220.62,220.63,2450.0,218.448,218.4776,217.9245,217.9343,2450.0
2024-04-16 13:05:00,220.62,220.83,220.58,220.83,1791.0,217.9245,218.1319,217.885,218.1319,1791.0
2024-04-16 13:10:00,220.75,220.81,220.65,220.75,4990.0,218.0529,218.1121,217.9541,218.0529,4990.0
2024-04-16 13:15:00,220.67,221.14,220.66,221.14,8279.0,217.9739,218.4381,217.964,218.4381,8279.0
2024-04-16 13:20:00,221.16,221.46,221.07,221.46,5959.0,218.4579,218.7542,218.369,218.7542,5959.0
2024-04-16 13:25:00,221.29,221.54,221.13,221.17,10337.0,218.5863,218.8332,218.4282,218.4677,10337.0
2024-04-16 13:30:00,221.18,221.18,220.56,221.06,17155.0,218.4776,218.4776,217.8652,218.3591,17155.0
2024-04-16 13:35:00,221.16,221.46,220.89,220.94,67928.0,218.4579,218.7542,218.1912,218.2406,67928.0
2024-04-16 13:40:00,221.02,221.26,220.85,220.91,7020.0,218.3196,218.5566,218.1517,218.2109,7020.0
2024-04-16 13:45:00,221.1,221.19,221.0,221.12,40476.0,218.3986,218.4875,218.2998,218.4184,40476.0
2024-04-16 13:50:00,221.09,221.13,220.89,221.07,143056.0,218.3887,218.4282,218.1912,218.369,143056.0
2024-04-16 13:55:00,221.04,221.04,220.55,220.8,16949.0,218.3393,218.3393,217.8553,218.1023,16949.0
2024-04-16 14:00:00,220.79,220.89,220.63,220.89,10884.0,218.0924,218.1912,217.9343,218.1912,10884.0
2024-04-16 14:05:00,220.99,221.64,220.9,221.62,4626.0,218.2899,218.932,218.201,218.9122,4626.0
2024-04-16 14:10:00,221.63,221.76,220.79,220.79,6579.0,218.9221,219.0505,218.0924,218.0924,6579.0
2024-04-16 14:15:00,220.85,221.09,220.71,220.93,16590.0,218.1517,218.3887,218.0134,218.2307,16590.0
2024-04-16 14:20:00,221.0,221.01,220.59,220.74,39463.0,218.2998,218.3097,217.8948,218.043,39463.0
2024-04-16 14:25:00,220.67,220.95,220.66,220.83,17987.0,217.9739,218.2504,217.964,218.1319,17987.0
2024-04-16 14:30:00,220.9,221.13,220.66,221.02,11305.0,218.201,218.4282,217.964,218.3196,11305.0
2024-04-16 14:35:00,221.03,221.12,220.75,221.0,5001.0,218.3295,218.4184,218.0529,218.2998,5001.0
2024-04-16 14:40:00,220.99,221.09,220.8,221.06,10879.0,218.2899,218.3887,218.1023,218.3591,10879.0
2024-04-16 14:45:00,221.05,221.05,220.68,220.99,9270.0,218.3492,218.3492,217.9837,218.2899,9270.0
2024-04-16 14:50:00,220.99,221.31,220.98,221.2,11277.0,218.2899,218.606,218.2801,218.4974,11277.0
2024-04-16 14:55:00,221.2,221.53,221.12,221.51,6105.0,218.4974,218.8233,218.4184,218.8036,6105.0
2024-04-16 15:00:00,221.51,221.57,221.2,221.38,12880.0,218.8036,218.8629,218.4974,218.6752,12880.0
2024-04-16 15:05:00,221.25,221.41,221.1,221.34,7420.0,218.5468,218.7048,218.3986,218.6357,7420.0
2024-04-16 15:10:00,221.38,221.65,221.35,221.48,14664.0,218.6752,218.9419,218.6455,218.774,14664.0
2024-04-16 15:15:00,221.45,221.45,221.03,221.18,6578.0,218.7443,218.7443,218.3295,218.4776,6578.0
2024-04-16 15:20:00,221.12,221.32,221.0,221.31,5756.0,218.4184,218.6159,218.2998,218.606,5756.0
2024-04-16 15:25:00,221.28,221.42,221.26,221.31,4262.0,218.5764,218.7147,218.5566,218.606,4262.0
2024-04-16 15:30:00,221.28,221.28,220.11,220.36,23767.0,218.5764,218.5764,217.4207,217.6676,23767.0
2024-04-16 15:35:00,220.22,220.56,220.21,220.42,11126.0,217.5294,217.8652,217.5195,217.7269,11126.0
2024-04-16 15:40:00,220.42,220.51,220.15,220.45,14546.0,217.7269,217.8158,217.4602,217.7565,14546.0
2024-04-16 15:45:00,220.56,220.64,220.37,220.63,7653.0,217.8652,217.9442,217.6775,217.9343,7653.0
2024-04-16 15:50:00,220.58,220.87,220.54,220.81,25198.0,217.885,218.1714,217.8454,218.1121,25198.0
2024-04-16 15:55:00,220.83,220.83,220.13,220.38,71245.0,218.1319,218.1319,217.4405,217.6874,71245.0
2024-04-17 09:30:00,221.2,221.26,219.39,219.39,19892.0,218.4974,218.5566,216.7095,216.7095,19892.0
2024-04-17 09:35:00,219.17,219.48,219.05,219.38,14859.0,216.4922,216.7984,216.3737,216.6996,14859.0
2024-04-17 09:40:00,219.31,220.19,219.3,219.89,3392.0,216.6305,217.4997,216.6206,217.2034,3392.0
2024-04-17 09:45:00,220.07,220.28,220.05,220.05,6647.0,217.3812,217.5886,217.3614,217.3614,6647.0
2024-04-17 09:50:00,220.05,220.32,220.04,220.26,2478.0,217.3614,217.6281,217.3516,217.5689,2478.0
2024-04-17 09:55:00,220.43,220.49,219.92,220.06,3125.0,217.7368,217.7961,217.233,217.3713,3125.0
2024-04-17 10:00:00,220.08,220.08,219.56,219.68,8902.0,217.3911,217.3911,216.8774,216.996,8902.0
2024-04-17 10:05:00,219.67,219.72,219.4,219.67,4112.0,216.9861,217.0355,216.7194,216.9861,4112.0
2024-04-17 10:10:00,219.68,220.05,219.54,219.87,7680.0,216.996,217.3614,216.8577,217.1836,7680.0
2024-04-17 10:15:00,219.84,220.13,219.75,219.99,3994.0,217.154,217.4405,217.0651,217.3022,3994.0
2024-04-17 10:20:00,219.99,220.03,219.77,219.84,4645.0,217.3022,217.3417,217.0849,217.154,4645.0
2024-04-17 10:25:00,219.85,220.25,219.84,220.06,3745.0,217.1639,217.559,217.154,217.3713,3745.0
2024-04-17 10:30:00,220.21,220.28,219.74,220.06,5486.0,217.5195,217.5886,217.0552,217.3713,5486.0
2024-04-17 10:35:00,220.13,220.13,219.92,220.05,1018.0,217.4405,217.4405,217.233,217.3614,1018.0
2024-04-17 10:40:00,219.86,220.04,219.68,219.78,2156.0,217.1738,217.3516,216.996,217.0947,2156.0
2024-04-17 10:45:00,219.66,219.78,219.43,219.58,3233.0,216.9762,217.0947,216.749,216.8972,3233.0
2024-04-17 10:50:00,219.28,219.28,218.8,218.99,4873.0,216.6008,216.6008,216.1267,216.3144,4873.0
2024-04-17 10:55:00,219.03,219.03,218.89,218.94,1423.0,216.3539,216.3539,216.2156,216.265,1423.0
2024-04-17 11:00:00,218.93,218.94,218.69,218.94,6021.0,216.2551,216.265,216.018,216.265,6021.0
2024-04-17 11:05:00,218.88,218.88,218.62,218.63,2353.0,216.2057,216.2057,215.9489,215.9588,2353.0
2024-04-17 11:10:00,218.62,218.64,218.48,218.6,5143.0,215.9489,215.9687,215.8106,215.9291,5143.0
2024-04-17 11:15:00,218.59,218.6,218.49,218.49,4994.0,215.9193,215.9291,215.8205,215.8205,4994.0
2024-04-17 11:20:00,218.53,218.57,218.3,218.43,3306.0,215.86,215.8995,215.6328,215.7612,3306.0
2024-04-17 11:25:00,218.49,218.57,218.34,218.34,3803.0,215.8205,215.8995,215.6723,215.6723,3803.0
2024-04-17 11:30:00,218.22,218.22,217.63,217.7,7474.0,215.5538,215.5538,214.971,215.0401,7474.0
2024-04-17 11:35:00,217.76,217.93,217.65,217.86,5997.0,215.0994,215.2673,214.9908,215.1982,5997.0
2024-04-17 11:40:00,217.88,218.13,217.73,218.1,23026.0,215.2179,215.4649,215.0698,215.4353,23026.0
2024-04-17 11:45:00,218.08,218.22,217.87,218.16,4941.0,215.4155,215.5538,215.2081,215.4945,4941.0
2024-04-17 11:50:00,218.23,218.43,218.08,218.4,3438.0,215.5637,215.7612,215.4155,215.7316,3438.0
2024-04-17 11:55:00,218.4,218.53,218.34,218.49,2995.0,215.7316,215.86,215.6723,215.8205,2995.0
2024-04-17 12:00:00,218.44,218.44,218.15,218.15,1925.0,215.7711,215.7711,215.4846,215.4846,1925.0
2024-04-17 12:05:00,218.22,218.22,217.91,217.95,2966.0,215.5538,215.5538,215.2476,215.2871,2966.0
2024-04-17 12:10:00,218.02,218.42,218.02,218.19,6597.0,215.3562,215.7513,215.3562,215.5242,6597.0
2024-04-17 12:15:00,218.22,218.22,217.87,218.03,2587.0,215.5538,215.5538,215.2081,215.3661,2587.0
2024-04-17 12:20:00,218.01,218.07,217.91,217.92,2609.0,215.3464,215.4056,215.2476,215.2575,2609.0
2024-04-17 12:25:00,218.09,218.29,218.09,218.11,2301.0,215.4254,215.6229,215.4254,215.4451,2301.0
2024-04-17 12:30:00,218.11,218.14,218.03,218.12,2923.0,215.4451,215.4748,215.3661,215.455,2923.0
2024-04-17 12:35:00,218.07,218.21,218.02,218.14,3598.0,215.4056,215.5439,215.3562,215.4748,3598.0
2024-04-17 12:40:00,218.2,218.25,218.03,218.04,2500.0,215.534,215.5834,215.3661,215.376,2500.0
2024-04-17 12:45:00,218.0,218.32,218.0,218.24,1652.0,215.3365,215.6526,215.3365,215.5735,1652.0
2024-04-17 12:50:00,218.3,218.3,218.15,218.19,700.0,215.6328,215.6328,215.4846,215.5242,700.0
2024-04-17 12:55:00,218.23,218.23,217.93,217.93,3701.0,215.5637,215.5637,215.2673,215.2673,3701.0
2024-04-17 13:00:00,217.75,218.0,217.75,217.9,2200.0,215.0895,215.3365,215.0895,215.2377,2200.0
2024-04-17 13:05:00,217.84,217.96,217.74,217.74,1000.0,215.1784,215.297,215.0797,215.0797,1000.0
2024-04-17 13:10:00,217.84,218.08,217.8,218.05,6257.0,215.1784,215.4155,215.1389,215.3859,6257.0
2024-04-17 13:15:00,218.07,218.47,218.07,218.43,4067.0,215.4056,215.8007,215.4056,215.7612,4067.0
2024-04-17 13:20:00,218.42,218.59,218.42,218.52,2109.0,215.7513,215.9193,215.7513,215.8501,2109.0
2024-04-17 13:25:00,218.59,218.59,218.43,218.44,2895.0,215.9193,215.9193,215.7612,215.7711,2895.0
2024-04-17 13:30:00,218.49,218.85,218.49,218.63,3869.0,215.8205,216.1761,215.8205,215.9588,3869.0
2024-04-17 13:35:00,218.68,218.74,218.52,218.57,5670.0,216.0082,216.0674,215.8501,215.8995,5670.0
2024-04-17 13:40:00,218.55,218.65,218.52,218.61,5053.0,215.8798,215.9785,215.8501,215.939,5053.0
2024-04-17 13:45:00,218.61,218.77,218.59,218.73,4811.0,215.939,216.0971,215.9193,216.0576,4811.0
2024-04-17 13:50:00,218.76,219.01,218.76,219.01,2911.0,216.0872,216.3341,216.0872,216.3341,2911.0
2024-04-17 13:55:00,219.08,219.33,219.07,219.19,5159.0,216.4033,216.6502,216.3934,216.5119,5159.0
2024-04-17 14:00:00,219.16,219.29,219.14,219.18,2223.0,216.4823,216.6107,216.4626,216.5021,2223.0
2024-04-17 14:05:00,219.19,219.27,219.11,219.19,1715.0,216.5119,216.591,216.4329,216.5119,1715.0
2024-04-17 14:10:00,219.15,219.19,219.04,219.05,4640.0,216.4724,216.5119,216.3638,216.3737,4640.0
2024-04-17 14:15:00,219.07,219.07,218.79,218.95,3488.0,216.3934,216.3934,216.1168,216.2749,3488.0
2024-04-17 14:20:00,218.93,218.93,218.7,218.77,1209.0,216.2551,216.2551,216.0279,216.0971,1209.0
2024-04-17 14:25:00,218.77,219.03,218.77,218.96,1970.0,216.0971,216.3539,216.0971,216.2847,1970.0
2024-04-17 14:30:00,218.89,219.12,218.82,219.09,4069.0,216.2156,216.4428,216.1465,216.4132,4069.0
2024-04-17 14:35:00,219.03,219.13,218.96,219.09,1700.0,216.3539,216.4527,216.2847,216.4132,1700.0
2024-04-17 14:40:00,219.03,219.55,219.02,219.53,3245.0,216.3539,216.8675,216.344,216.8478,3245.0
2024-04-17 14:45:00,219.51,219.63,219.17,219.17,2553.0,216.828,216.9466,216.4922,216.4922,2553.0
2024-04-17 14:50:00,219.2,219.26,218.73,218.86,2200.0,216.5218,216.5811,216.0576,216.186,2200.0
2024-04-17 14:55:00,218.86,218.9,218.77,218.82,1800.0,216.186,216.2255,216.0971,216.1465,1800.0
2024-04-17 15:00:00,218.8,218.9,218.67,218.79,4351.0,216.1267,216.2255,215.9983,216.1168,4351.0
2024-04-17 15:05:00,218.79,218.8,218.58,218.58,2302.0,216.1168,216.1267,215.9094,215.9094,2302.0
2024-04-17 15:10:00,218.56,218.56,218.3,218.41,4175.0,215.8896,215.8896,215.6328,215.7415,4175.0
2024-04-17 15:15:00,218.42,218.68,218.42,218.67,4238.0,215.7513,216.0082,215.7513,215.9983,4238.0
2024-04-17 15:20:00,218.69,218.77,218.59,218.76,3590.0,216.018,216.0971,215.9193,216.0872,3590.0
2024-04-17 15:25:00,218.73,218.82,218.59,218.64,7251.0,216.0576,216.1465,215.9193,215.9687,7251.0
2024-04-17 15:30:00,218.68,218.96,218.66,218.92,5935.0,216.0082,216.2847,215.9884,216.2452,5935.0
2024-04-17 15:35:00,218.87,219.0,218.75,218.84,5143.0,216.1958,216.3243,216.0773,216.1662,5143.0
2024-04-17 15:40:00,218.86,219.09,218.75,219.03,8742.0,216.186,216.4132,216.0773,216.3539,8742.0
2024-04-17 15:45:00,219.01,219.54,219.0,219.47,13790.0,216.3341,216.8577,216.3243,216.7885,13790.0
2024-04-17 15:50:00,219.45,219.66,219.24,219.65,17247.0,216.7688,216.9762,216.5613,216.9663,17247.0
2024-04-17 15:55:00,219.7,219.7,219.08,219.25,51069.0,217.0157,217.0157,216.4033,216.5712,51069.0
2024-04-18 09:30:00,219.82,219.91,217.68,217.68,14864.0,217.1342,217.2231,215.0204,215.0204,14864.0
2024-04-18 09:35:00,217.78,217.99,217.23,217.63,22409.0,215.1192,215.3266,214.5759,214.971,22409.0
2024-04-18 09:40:00,217.58,218.61,217.58,218.6,22111.0,214.9216,215.939,214.9216,215.9291,22111.0
2024-04-18 09:45:00,218.61,219.52,218.37,219.51,6945.0,215.939,216.8379,215.702,216.828,6945.0
2024-04-18 09:50:00,219.54,219.79,219.28,219.75,6527.0,216.8577,217.1046,216.6008,217.0651,6527.0
2024-04-18 09:55:00,219.61,220.02,219.51,219.89,5166.0,216.9268,217.3318,216.828,217.2034,5166.0
2024-04-18 10:00:00,219.78,219.88,219.26,219.27,4451.0,217.0947,217.1935,216.5811,216.591,4451.0
2024-04-18 10:05:00,219.21,219.63,219.21,219.63,2500.0,216.5317,216.9466,216.5317,216.9466,2500.0
2024-04-18 10:10:00,219.47,219.47,219.31,219.42,2393.0,216.7885,216.7885,216.6305,216.7391,2393.0
2024-04-18 10:15:00,219.79,219.91,219.59,219.79,7942.0,217.1046,217.2231,216.9071,217.1046,7942.0
2024-04-18 10:20:00,219.76,219.91,219.68,219.91,2187.0,217.075,217.2231,216.996,217.2231,2187.0
2024-04-18 10:25:00,219.89,220.11,219.85,219.95,3275.0,217.2034,217.4207,217.1639,217.2627,3275.0
2024-04-18 10:30:00,219.93,219.96,219.69,219.78,4727.0,217.2429,217.2725,217.0058,217.0947,4727.0
2024-04-18 10:35:00,219.78,219.86,219.58,219.59,3667.0,217.0947,217.1738,216.8972,216.9071,3667.0
2024-04-18 10:40:00,219.62,219.81,219.55,219.76,2742.0,216.9367,217.1244,216.8675,217.075,2742.0
2024-04-18 10:45:00,219.77,219.86,219.53,219.72,4392.0,217.0849,217.1738,216.8478,217.0355,4392.0
2024-04-18 10:50:00,219.68,219.76,219.43,219.63,2755.0,216.996,217.075,216.749,216.9466,2755.0
2024-04-18 10:55:00,219.62,220.08,219.61,219.88,1856.0,216.9367,217.3911,216.9268,217.1935,1856.0
2024-04-18 11:00:00,219.98,220.46,219.98,220.41,2991.0,217.2923,217.7664,217.2923,217.717,2991.0
2024-04-18 11:05:00,220.33,220.33,220.14,220.15,3741.0,217.638,217.638,217.4503,217.4602,3741.0
2024-04-18 11:10:00,220.29,220.33,220.18,220.27,1291.0,217.5985,217.638,217.4898,217.5787,1291.0
2024-04-18 11:15:00,220.26,220.26,219.98,220.08,2738.0,217.5689,217.5689,217.2923,217.3911,2738.0
2024-04-18 11:20:00,220.22,220.42,220.14,220.35,2468.0,217.5294,217.7269,217.4503,217.6578,2468.0
2024-04-18 11:25:00,220.33,220.4,220.22,220.26,2695.0,217.638,217.7072,217.5294,217.5689,2695.0
2024-04-18 11:30:00,220.32,220.35,220.15,220.25,1756.0,217.6281,217.6578,217.4602,217.559,1756.0
2024-04-18 11:35:00,220.33,220.33,219.92,220.16,5450.0,217.638,217.638,217.233,217.4701,5450.0
2024-04-18 11:40:00,220.14,220.14,219.83,219.91,1944.0,217.4503,217.4503,217.1441,217.2231,1944.0
2024-04-18 11:45:00,219.81,219.85,219.68,219.81,8896.0,217.1244,217.1639,216.996,217.1244,8896.0
2024-04-18 11:50:00,219.9,219.99,219.76,219.99,2021.0,217.2133,217.3022,217.075,217.3022,2021.0
2024-04-18 11:55:00,220.0,220.16,220.0,220.16,2320.0,217.312,217.4701,217.312,217.4701,2320.0
2024-04-18 12:00:00,220.15,220.25,220.07,220.14,3574.0,217.4602,217.559,217.3812,217.4503,3574.0
2024-04-18 12:05:00,220.12,220.19,219.7,219.83,2819.0,217.4306,217.4997,217.0157,217.1441,2819.0
2024-04-18 12:10:00,219.84,219.86,219.6,219.75,3241.0,217.154,217.1738,216.9169,217.0651,3241.0
2024-04-18 12:15:00,219.72,219.91,219.71,219.91,1097.0,217.0355,217.2231,217.0256,217.2231,1097.0
2024-04-18 12:20:00,219.86,219.91,219.72,219.73,1907.0,217.1738,217.2231,217.0355,217.0453,1907.0
2024-04-18 12:25:00,219.66,219.78,219.65,219.78,1796.0,216.9762,217.0947,216.9663,217.0947,1796.0
2024-04-18 12:30:00,219.79,219.99,219.7,219.76,7969.0,217.1046,217.3022,217.0157,217.075,7969.0
2024-04-18 12:35:00,219.85,220.05,219.67,219.72,3504.0,217.1639,217.3614,216.9861,217.0355,3504.0
2024-04-18 12:40:00,219.72,219.72,219.48,219.61,2368.0,217.0355,217.0355,216.7984,216.9268,2368.0
2024-04-18 12:45:00,219.51,219.53,219.23,219.31,2005.0,216.828,216.8478,216.5515,216.6305,2005.0
2024-04-18 12:50:00,219.22,219.27,219.04,219.07,1775.0,216.5416,216.591,216.3638,216.3934,1775.0
2024-04-18 12:55:00,219.05,219.18,218.91,218.92,2134.0,216.3737,216.5021,216.2354,216.2452,2134.0
2024-04-18 13:00:00,218.94,219.03,218.84,218.9,1753.0,216.265,216.3539,216.1662,216.2255,1753.0
2024-04-18 13:05:00,218.96,219.01,218.81,218.9,1769.0,216.2847,216.3341,216.1366,216.2255,1769.0
2024-04-18 13:10:00,218.72,218.8,218.64,218.8,1171.0,216.0477,216.1267,215.9687,216.1267,1171.0
2024-04-18 13:15:00,218.72,218.81,218.32,218.48,3645.0,216.0477,216.1366,215.6526,215.8106,3645.0
2024-04-18 13:20:00,218.54,218.55,218.23,218.23,2593.0,215.8699,215.8798,215.5637,215.5637,2593.0
2024-04-18 13:25:00,218.17,218.71,218.17,218.71,2571.0,215.5044,216.0378,215.5044,216.0378,2571.0
2024-04-18 13:30:00,218.71,218.77,218.51,218.51,2154.0,216.0378,216.0971,215.8402,215.8402,2154.0
2024-04-18 13:35:00,218.64,218.66,218.51,218.53,1263.0,215.9687,215.9884,215.8402,215.86,1263.0
2024-04-18 13:40:00,218.6,218.6,218.42,218.53,1627.0,215.9291,215.9291,215.7513,215.86,1627.0
2024-04-18 13:45:00,218.51,218.69,218.49,218.65,2224.0,215.8402,216.018,215.8205,215.9785,2224.0
2024-04-18 13:50:00,218.63,218.63,218.42,218.55,2556.0,215.9588,215.9588,215.7513,215.8798,2556.0
2024-04-18 13:55:00,218.49,218.61,218.48,218.61,900.0,215.8205,215.939,215.8106,215.939,900.0
2024-04-18 14:00:00,218.53,218.55,218.38,218.38,2700.0,215.86,215.8798,215.7118,215.7118,2700.0
2024-04-18 14:05:00,218.34,218.44,218.16,218.16,3881.0,215.6723,215.7711,215.4945,215.4945,3881.0
2024-04-18 14:10:00,218.14,218.32,218.05,218.32,1107.0,215.4748,215.6526,215.3859,215.6526,1107.0
2024-04-18 14:15:00,218.31,218.52,218.3,218.42,1831.0,215.6427,215.8501,215.6328,215.7513,1831.0
2024-04-18 14:20:00,218.47,218.56,218.42,218.45,1405.0,215.8007,215.8896,215.7513,215.781,1405.0
2024-04-18 14:25:00,218.47,218.49,218.16,218.16,1360.0,215.8007,215.8205,215.4945,215.4945,1360.0
2024-04-18 14:30:00,218.26,218.34,217.9,217.9,1597.0,215.5933,215.6723,215.2377,215.2377,1597.0
2024-04-18 14:35:00,217.93,218.03,217.85,217.94,3706.0,215.2673,215.3661,215.1883,215.2772,3706.0
2024-04-18 14:40:00,217.98,218.2,217.92,218.18,2190.0,215.3167,215.534,215.2575,215.5143,2190.0
2024-04-18 14:45:00,218.14,218.23,218.04,218.22,1881.0,215.4748,215.5637,215.376,215.5538,1881.0
2024-04-18 14:50:00,218.12,218.2,218.08,218.17,1000.0,215.455,215.534,215.4155,215.5044,1000.0
2024-04-18 14:55:00,218.15,218.21,218.03,218.12,900.0,215.4846,215.5439,215.3661,215.455,900.0
2024-04-18 15:00:00,218.13,218.28,217.99,218.28,3710.0,215.4649,215.6131,215.3266,215.6131,3710.0
2024-04-18 15:05:00,218.15,218.45,218.15,218.26,1720.0,215.4846,215.781,215.4846,215.5933,1720.0
2024-04-18 15:10:00,218.36,218.46,218.21,218.28,3413.0,215.6921,215.7909,215.5439,215.6131,3413.0
2024-04-18 15:15:00,218.25,218.28,218.17,218.22,2723.0,215.5834,215.6131,215.5044,215.5538,2723.0
2024-04-18 15:20:00,218.25,218.58,218.15,218.51,3900.0,215.5834,215.9094,215.4846,215.8402,3900.0
2024-04-18 15:25:00,218.45,218.65,218.36,218.65,2529.0,215.781,215.9785,215.6921,215.9785,2529.0
2024-04-18 15:30:00,218.62,218.71,218.55,218.61,3440.0,215.9489,216.0378,215.8798,215.939,3440.0
2024-04-18 15:35:00,218.61,218.71,218.52,218.55,5487.0,215.939,216.0378,215.8501,215.8798,5487.0
2024-04-18 15:40:00,218.56,218.93,218.54,218.93,8136.0,215.8896,216.2551,215.8699,216.2551,8136.0
2024-04-18 15:45:00,218.9,218.93,218.74,218.87,8669.0,216.2255,216.2551,216.0674,216.1958,8669.0
2024-04-18 15:50:00,218.91,219.27,218.68,218.7,12486.0,216.2354,216.591,216.0082,216.0279,12486.0
2024-04-18 15:55:00,218.73,219.33,218.73,219.23,82517.0,216.0576,216.6502,216.0576,216.5515,82517.0
2024-04-19 09:30:00,219.51,219.92,219.02,219.74,65356.0,216.828,217.233,216.344,217.0552,65356.0
2024-04-19 09:35:00,219.61,219.61,219.03,219.55,4851.0,216.9268,216.9268,216.3539,216.8675,4851.0
2024-04-19 09:40:00,219.42,219.52,219.07,219.43,5212.0,216.7391,216.8379,216.3934,216.749,5212.0
2024-04-19 09:45:00,219.31,219.33,218.91,218.92,3081.0,216.6305,216.6502,216.2354,216.2452,3081.0
2024-04-19 09:50:00,218.88,218.98,218.67,218.98,6856.0,216.2057,216.3045,215.9983,216.3045,6856.0
2024-04-19 09:55:00,219.02,219.15,218.71,218.87,5960.0,216.344,216.4724,216.0378,216.1958,5960.0
2024-04-19 10:00:00,218.89,219.08,218.83,219.02,5057.0,216.2156,216.4033,216.1563,216.344,5057.0
2024-04-19 10:05:00,218.94,219.02,218.88,218.97,2001.0,216.265,216.344,216.2057,216.2946,2001.0
2024-04-19 10:10:00,218.79,218.8,218.41,218.51,4699.0,216.1168,216.1267,215.7415,215.8402,4699.0
2024-04-19 10:15:00,218.52,218.58,218.33,218.5,6124.0,215.8501,215.9094,215.6624,215.8304,6124.0
2024-04-19 10:20:00,218.56,218.98,218.49,218.74,1731.0,215.8896,216.3045,215.8205,216.0674,1731.0
2024-04-19 10:25:00,218.64,219.04,218.53,219.04,2546.0,215.9687,216.3638,215.86,216.3638,2546.0
2024-04-19 10:30:00,219.02,219.04,218.77,218.83,1477.0,216.344,216.3638,216.0971,216.1563,1477.0
2024-04-19 10:35:00,218.79,218.79,218.46,218.46,10972.0,216.1168,216.1168,215.7909,215.7909,10972.0
2024-04-19 10:40:00,218.39,218.76,218.3,218.62,15004.0,215.7217,216.0872,215.6328,215.9489,15004.0
2024-04-19 10:45:00,218.76,218.84,218.65,218.67,2223.0,216.0872,216.1662,215.9785,215.9983,2223.0
2024-04-19 10:50:00,218.65,218.77,218.35,218.76,5084.0,215.9785,216.0971,215.6822,216.0872,5084.0
2024-04-19 10:55:00,218.77,218.82,218.45,218.53,4600.0,216.0971,216.1465,215.781,215.86,4600.0
2024-04-19 11:00:00,218.47,218.59,218.43,218.58,5580.0,215.8007,215.9193,215.7612,215.9094,5580.0
2024-04-19 11:05:00,218.69,218.87,218.67,218.79,2338.0,216.018,216.1958,215.9983,216.1168,2338.0
2024-04-19 11:10:00,218.71,218.81,218.6,218.73,3999.0,216.0378,216.1366,215.9291,216.0576,3999.0
2024-04-19 11:15:00,218.63,218.65,218.42,218.45,5045.0,215.9588,215.9785,215.7513,215.781,5045.0
2024-04-19 11:20:00,218.4,218.51,218.26,218.5,3057.0,215.7316,215.8402,215.5933,215.8304,3057.0
2024-04-19 11:25:00,218.37,218.41,218.09,218.3,11786.0,215.702,215.7415,215.4254,215.6328,11786.0
2024-04-19 11:30:00,218.31,218.35,218.08,218.24,5885.0,215.6427,215.6822,215.4155,215.5735,5885.0
2024-04-19 11:35:00,218.26,218.32,218.16,218.31,2369.0,215.5933,215.6526,215.4945,215.6427,2369.0
2024-04-19 11:40:00,218.31,218.48,218.26,218.48,6934.0,215.6427,215.8106,215.5933,215.8106,6934.0
2024-04-19 11:45:00,218.43,218.53,218.42,218.48,1798.0,215.7612,215.86,215.7513,215.8106,1798.0
2024-04-19 11:50:00,218.54,218.58,218.42,218.42,8025.0,215.8699,215.9094,215.7513,215.7513,8025.0
2024-04-19 11:55:00,218.35,218.36,218.04,218.09,3518.0,215.6822,215.6921,215.376,215.4254,3518.0
2024-04-19 12:00:00,218.14,218.32,217.9,217.9,3804.0,215.4748,215.6526,215.2377,215.2377,3804.0
2024-04-19 12:05:00,218.05,218.05,217.67,217.87,4968.0,215.3859,215.3859,215.0105,215.2081,4968.0
2024-04-19 12:10:00,217.94,217.94,217.4,217.41,2547.0,215.2772,215.2772,214.7438,214.7537,2547.0
2024-04-19 12:15:00,217.47,217.62,217.32,217.36,10824.0,214.813,214.9611,214.6648,214.7043,10824.0
2024-04-19 12:20:00,217.38,217.45,217.34,217.39,2200.0,214.7241,214.7932,214.6845,214.7339,2200.0
2024-04-19 12:25:00,217.46,217.54,217.27,217.27,3176.0,214.8031,214.8821,214.6154,214.6154,3176.0
2024-04-19 12:30:00,217.34,217.4,217.05,217.26,6308.0,214.6845,214.7438,214.3981,214.6055,6308.0
2024-04-19 12:35:00,217.19,217.23,217.06,217.07,12588.0,214.5364,214.5759,214.408,214.4178,12588.0
2024-04-19 12:40:00,217.13,217.38,217.05,217.37,3672.0,214.4771,214.7241,214.3981,214.7142,3672.0
2024-04-19 12:45:00,217.39,217.63,217.38,217.63,2656.0,214.7339,214.971,214.7241,214.971,2656.0
2024-04-19 12:50:00,217.64,218.0,217.64,217.77,2769.0,214.9809,215.3365,214.9809,215.1093,2769.0
2024-04-19 12:55:00,217.77,217.83,217.7,217.83,2028.0,215.1093,215.1686,215.0401,215.1686,2028.0
2024-04-19 13:00:00,217.78,217.95,217.75,217.95,3988.0,215.1192,215.2871,215.0895,215.2871,3988.0
2024-04-19 13:05:00,217.88,218.01,217.83,218.0,1835.0,215.2179,215.3464,215.1686,215.3365,1835.0
2024-04-19 13:10:00,217.89,217.91,217.8,217.8,512.0,215.2278,215.2476,215.1389,215.1389,512.0
2024-04-19 13:15:00,217.91,218.25,217.87,218.25,2419.0,215.2476,215.5834,215.2081,215.5834,2419.0
2024-04-19 13:20:00,218.32,218.36,218.23,218.23,943.0,215.6526,215.6921,215.5637,215.5637,943.0
2024-04-19 13:25:00,218.27,218.41,218.02,218.02,2575.0,215.6032,215.7415,215.3562,215.3562,2575.0
2024-04-19 13:30:00,218.22,218.28,218.08,218.2,1633.0,215.5538,215.6131,215.4155,215.534,1633.0
2024-04-19 13:35:00,217.99,218.12,217.88,218.08,3774.0,215.3266,215.455,215.2179,215.4155,3774.0
2024-04-19 13:40:00,217.98,218.19,217.98,218.12,3345.0,215.3167,215.5242,215.3167,215.455,3345.0
2024-04-19 13:45:00,218.15,218.41,218.11,218.4,1788.0,215.4846,215.7415,215.4451,215.7316,1788.0
2024-04-19 13:50:00,218.58,218.65,218.54,218.54,1823.0,215.9094,215.9785,215.8699,215.8699,1823.0
2024-04-19 13:55:00,218.51,218.52,218.27,218.52,2233.0,215.8402,215.8501,215.6032,215.8501,2233.0
2024-04-19 14:00:00,218.56,218.56,218.03,218.13,2743.0,215.8896,215.8896,215.3661,215.4649,2743.0
2024-04-19 14:05:00,218.13,218.46,218.03,218.36,4068.0,215.4649,215.7909,215.3661,215.6921,4068.0
2024-04-19 14:10:00,218.31,218.38,218.26,218.31,2693.0,215.6427,215.7118,215.5933,215.6427,2693.0
2024-04-19 14:15:00,218.27,218.44,218.26,218.44,2254.0,215.6032,215.7711,215.5933,215.7711,2254.0
2024-04-19 14:20:00,218.48,218.57,218.4,218.52,3432.0,215.8106,215.8995,215.7316,215.8501,3432.0
2024-04-19 14:25:00,218.51,218.58,218.3,218.32,2514.0,215.8402,215.9094,215.6328,215.6526,2514.0
2024-04-19 14:30:00,218.18,218.44,218.18,218.43,2710.0,215.5143,215.7711,215.5143,215.7612,2710.0
2024-04-19 14:35:00,218.31,218.37,218.0,218.05,5594.0,215.6427,215.702,215.3365,215.3859,5594.0
2024-04-19 14:40:00,217.94,218.21,217.94,218.13,2583.0,215.2772,215.5439,215.2772,215.4649,2583.0
2024-04-19 14:45:00,218.03,218.2,217.89,218.12,4289.0,215.3661,215.534,215.2278,215.455,4289.0
2024-04-19 14:50:00,218.16,218.2,218.04,218.15,2037.0,215.4945,215.534,215.376,215.4846,2037.0
2024-04-19 14:55:00,218.23,218.49,218.23,218.46,2271.0,215.5637,215.8205,215.5637,215.7909,2271.0
2024-04-19 15:00:00,218.48,218.75,218.39,218.59,3844.0,215.8106,216.0773,215.7217,215.9193,3844.0
2024-04-19 15:05:00,218.56,218.56,218.27,218.31,2881.0,215.8896,215.8896,215.6032,215.6427,2881.0
2024-04-19 15:10:00,218.35,218.71,218.25,218.63,3797.0,215.6822,216.0378,215.5834,215.9588,3797.0
2024-04-19 15:15:00,218.64,218.64,218.31,218.42,2691.0,215.9687,215.9687,215.6427,215.7513,2691.0
2024-04-19 15:20:00,218.37,218.41,218.19,218.29,4017.0,215.702,215.7415,215.5242,215.6229,4017.0
2024-04-19 15:25:00,218.29,218.5,218.22,218.35,4661.0,215.6229,215.8304,215.5538,215.6822,4661.0
2024-04-19 15:30:00,218.32,218.39,218.12,218.37,5406.0,215.6526,215.7217,215.455,215.702,5406.0
2024-04-19 15:35:00,218.33,218.42,218.05,218.06,7463.0,215.6624,215.7513,215.3859,215.3957,7463.0
2024-04-19 15:40:00,218.07,218.21,217.92,218.15,12510.0,215.4056,215.5439,215.2575,215.4846,12510.0
2024-04-19 15:45:00,218.13,218.31,217.86,218.17,13527.0,215.4649,215.6427,215.1982,215.5044,13527.0
2024-04-19 15:50:00,218.12,218.12,217.68,217.85,40208.0,215.455,215.455,215.0204,215.1883,40208.0
2024-04-19 15:55:00,217.85,218.21,217.52,218.2,145875.0,215.1883,215.5439,214.8623,215.534,145875.0
2024-04-22 09:30:00,218.76,219.46,217.53,217.54,25760.0,216.0872,216.7786,214.8722,214.8821,25760.0
2024-04-22 09:35:00,217.69,217.89,217.39,217.59,5443.0,215.0303,215.2278,214.7339,214.9315,5443.0
2024-04-22 09:40:00,217.59,217.88,217.56,217.56,4337.0,214.9315,215.2179,214.9019,214.9019,4337.0
2024-04-22 09:45:00,217.47,217.75,217.36,217.53,4011.0,214.813,215.0895,214.7043,214.8722,4011.0
2024-04-22 09:50:00,217.69,218.13,217.6,218.13,4355.0,215.0303,215.4649,214.9414,215.4649,4355.0
2024-04-22 09:55:00,218.09,218.38,217.98,218.38,8120.0,215.4254,215.7118,215.3167,215.7118,8120.0
2024-04-22 10:00:00,218.27,218.46,217.97,218.23,5398.0,215.6032,215.7909,215.3068,215.5637,5398.0
2024-04-22 10:05:00,218.39,218.47,218.22,218.23,3360.0,215.7217,215.8007,215.5538,215.5637,3360.0
2024-04-22 10:10:00,218.21,218.37,217.91,217.96,3156.0,215.5439,215.702,215.2476,215.297,3156.0
2024-04-22 10:15:00,218.0,218.0,217.81,217.83,4858.0,215.3365,215.3365,215.1488,215.1686,4858.0
2024-04-22 10:20:00,217.82,218.22,217.82,218.17,6862.0,215.1587,215.5538,215.1587,215.5044,6862.0
2024-04-22 10:25:00,218.12,218.37,218.04,218.1,8652.0,215.455,215.702,215.376,215.4353,8652.0
2024-04-22 10:30:00,218.03,218.1,217.91,217.91,7528.0,215.3661,215.4353,215.2476,215.2476,7528.0
2024-04-22 10:35:00,218.0,218.0,217.72,217.85,3296.0,215.3365,215.3365,215.0599,215.1883,3296.0
2024-04-22 10:40:00,217.95,218.03,217.86,217.96,2842.0,215.2871,215.3661,215.1982,215.297,2842.0
2024-04-22 10:45:00,217.93,218.15,217.92,218.1,5091.0,215.2673,215.4846,215.2575,215.4353,5091.0
2024-04-22 10:50:00,218.04,218.42,218.04,218.42,2137.0,215.376,215.7513,215.376,215.7513,2137.0
2024-04-22 10:55:00,218.56,218.57,218.2,218.25,13160.0,215.8896,215.8995,215.534,215.5834,13160.0
2024-04-22 11:00:00,218.16,218.41,218.06,218.25,5537.0,215.4945,215.7415,215.3957,215.5834,5537.0
2024-04-22 11:05:00,218.24,218.24,218.12,218.15,2164.0,215.5735,215.5735,215.455,215.4846,2164.0
2024-04-22 11:10:00,218.12,218.17,218.0,218.08,2402.0,215.455,215.5044,215.3365,215.4155,2402.0
2024-04-22 11:15:00,218.0,218.02,217.75,217.76,8435.0,215.3365,215.3562,215.0895,215.0994,8435.0
2024-04-22 11:20:00,217.78,217.92,217.7,217.71,8908.0,215.1192,215.2575,215.0401,215.05,8908.0
2024-04-22 11:25:00,217.8,217.81,217.59,217.67,5155.0,215.1389,215.1488,214.9315,215.0105,5155.0
2024-04-22 11:30:00,217.67,217.76,217.39,217.41,6848.0,215.0105,215.0994,214.7339,214.7537,6848.0
2024-04-22 11:35:00,217.37,217.5,217.32,217.5,5014.0,214.7142,214.8426,214.6648,214.8426,5014.0
2024-04-22 11:40:00,217.52,217.52,217.29,217.45,4805.0,214.8623,214.8623,214.6352,214.7932,4805.0
2024-04-22 11:45:00,217.43,217.48,217.28,217.29,4085.0,214.7734,214.8228,214.6253,214.6352,4085.0
2024-04-22 11:50:00,217.28,217.51,217.27,217.51,5813.0,214.6253,214.8525,214.6154,214.8525,5813.0
2024-04-22 11:55:00,217.55,217.74,217.55,217.72,3221.0,214.892,215.0797,214.892,215.0599,3221.0
2024-04-22 12:00:00,217.86,218.04,217.85,218.04,3277.0,215.1982,215.376,215.1883,215.376,3277.0
2024-04-22 12:05:00,218.04,218.2,218.04,218.14,3959.0,215.376,215.534,215.376,215.4748,3959.0
2024-04-22 12:10:00,218.14,218.57,218.09,218.48,4546.0,215.4748,215.8995,215.4254,215.8106,4546.0
2024-04-22 12:15:00,218.41,218.69,218.41,218.51,1000.0,215.7415,216.018,215.7415,215.8402,1000.0
2024-04-22 12:20:00,218.53,218.62,218.49,218.5,5231.0,215.86,215.9489,215.8205,215.8304,5231.0
2024-04-22 12:25:00,218.57,218.7,218.57,218.68,2414.0,215.8995,216.0279,215.8995,216.0082,2414.0
2024-04-22 12:30:00,218.64,218.64,218.37,218.41,2925.0,215.9687,215.9687,215.702,215.7415,2925.0
2024-04-22 12:35:00,218.48,218.55,218.43,218.46,1421.0,215.8106,215.8798,215.7612,215.7909,1421.0
2024-04-22 12:40:00,218.48,218.5,218.34,218.34,2465.0,215.8106,215.8304,215.6723,215.6723,2465.0
2024-04-22 12:45:00,218.34,218.49,218.34,218.42,1812.0,215.6723,215.8205,215.6723,215.7513,1812.0
2024-04-22 12:50:00,218.43,218.5,218.39,218.43,1880.0,215.7612,215.8304,215.7217,215.7612,1880.0
2024-04-22 12:55:00,218.41,218.66,218.41,218.66,1651.0,215.7415,215.9884,215.7415,215.9884,1651.0
2024-04-22 13:00:00,218.62,218.72,218.57,218.72,600.0,215.9489,216.0477,215.8995,216.0477,600.0
2024-04-22 13:05:00,218.7,218.88,218.7,218.88,650.0,216.0279,216.2057,216.0279,216.2057,650.0
2024-04-22 13:10:00,218.83,218.87,218.76,218.78,1315.0,216.1563,216.1958,216.0872,216.1069,1315.0
2024-04-22 13:15:00,218.78,218.78,218.69,218.69,1562.0,216.1069,216.1069,216.018,216.018,1562.0
2024-04-22 13:20:00,218.71,218.72,218.56,218.59,3838.0,216.0378,216.0477,215.8896,215.9193,3838.0
2024-04-22 13:25:00,218.63,219.08,218.6,219.08,2359.0,215.9588,216.4033,215.9291,216.4033,2359.0
2024-04-22 13:30:00,219.04,219.14,218.95,219.13,2123.0,216.3638,216.4626,216.2749,216.4527,2123.0
2024-04-22 13:35:00,219.12,219.2,219.07,219.15,1345.0,216.4428,216.5218,216.3934,216.4724,1345.0
2024-04-22 13:40:00,219.17,219.18,219.14,219.15,327.0,216.4922,216.5021,216.4626,216.4724,327.0
2024-04-22 13:45:00,219.21,219.58,219.21,219.58,1704.0,216.5317,216.8972,216.5317,216.8972,1704.0
2024-04-22 13:50:00,219.57,219.97,219.56,219.9,3230.0,216.8873,217.2824,216.8774,217.2133,3230.0
2024-04-22 13:55:00,219.97,219.97,219.69,219.74,2000.0,217.2824,217.2824,217.0058,217.0552,2000.0
2024-04-22 14:00:00,219.74,219.77,219.58,219.59,1364.0,217.0552,217.0849,216.8972,216.9071,1364.0
2024-04-22 14:05:00,219.64,219.74,219.59,219.67,1789.0,216.9564,217.0552,216.9071,216.9861,1789.0
2024-04-22 14:10:00,219.6,219.74,219.6,219.74,633.0,216.9169,217.0552,216.9169,217.0552,633.0
2024-04-22 14:15:00,219.71,219.77,219.65,219.76,3139.0,217.0256,217.0849,216.9663,217.075,3139.0
2024-04-22 14:20:00,219.77,219.9,219.77,219.9,910.0,217.0849,217.2133,217.0849,217.2133,910.0
2024-04-22 14:25:00,219.85,219.96,219.82,219.87,1811.0,217.1639,217.2725,217.1342,217.1836,1811.0
2024-04-22 14:30:00,219.92,220.0,219.87,219.94,1609.0,217.233,217.312,217.1836,217.2528,1609.0
2024-04-22 14:35:00,219.96,220.15,219.89,219.96,3229.0,217.2725,217.4602,217.2034,217.2725,3229.0
2024-04-22 14:40:00,219.93,219.93,219.65,219.65,2664.0,217.2429,217.2429,216.9663,216.9663,2664.0
2024-04-22 14:45:00,219.67,219.7,219.59,219.7,500.0,216.9861,217.0157,216.9071,217.0157,500.0
2024-04-22 14:50:00,219.59,219.61,219.52,219.59,1127.0,216.9071,216.9268,216.8379,216.9071,1127.0
2024-04-22 14:55:00,219.58,219.85,219.58,219.76,3433.0,216.8972,217.1639,216.8972,217.075,3433.0
2024-04-22 15:00:00,219.87,219.89,219.74,219.8,1651.0,217.1836,217.2034,217.0552,217.1145,1651.0
2024-04-22 15:05:00,219.78,219.97,219.75,219.88,2058.0,217.0947,217.2824,217.0651,217.1935,2058.0
2024-04-22 15:10:00,219.87,219.93,219.83,219.91,1100.0,217.1836,217.2429,217.1441,217.2231,1100.0
2024-04-22 15:15:00,219.88,220.14,219.86,220.02,9904.0,217.1935,217.4503,217.1738,217.3318,9904.0
2024-04-22 15:20:00,219.98,220.0,219.86,219.87,1000.0,217.2923,217.312,217.1738,217.1836,1000.0
2024-04-22 15:25:00,219.93,220.08,219.93,220.05,1473.0,217.2429,217.3911,217.2429,217.3614,1473.0
2024-04-22 15:30:00,220.04,220.04,219.41,219.41,6955.0,217.3516,217.3516,216.7293,216.7293,6955.0
2024-04-22 15:35:00,219.4,219.43,219.34,219.38,2658.0,216.7194,216.749,216.6601,216.6996,2658.0
2024-04-22 15:40:00,219.36,219.59,219.3,219.53,6857.0,216.6799,216.9071,216.6206,216.8478,6857.0
2024-04-22 15:45:00,219.56,219.71,219.51,219.64,9711.0,216.8774,217.0256,216.828,216.9564,9711.0
2024-04-22 15:50:00,219.6,219.61,219.26,219.35,12597.0,216.9169,216.9268,216.5811,216.67,12597.0
2024-04-22 15:55:00,219.31,219.47,219.09,219.36,33131.0,216.6305,216.7885,216.4132,216.6799,33131.0
2024-04-23 09:30:00,220.04,220.39,219.26,219.63,12354.0,217.3516,217.6973,216.5811,216.9466,12354.0
2024-04-23 09:35:00,219.65,219.65,218.81,218.81,3231.0,216.9663,216.9663,216.1366,216.1366,3231.0
2024-04-23 09:40:00,218.65,218.69,218.33,218.52,1601.0,215.9785,216.018,215.6624,215.8501,1601.0
2024-04-23 09:45:00,218.77,218.77,218.34,218.59,664.0,216.0971,216.0971,215.6723,215.9193,664.0
2024-04-23 09:50:00,218.54,218.84,218.44,218.73,1660.0,215.8699,216.1662,215.7711,216.0576,1660.0
2024-04-23 09:55:00,218.81,218.85,218.52,218.7,2063.0,216.1366,216.1761,215.8501,216.0279,2063.0
2024-04-23 10:00:00,218.68,218.92,218.61,218.61,1522.0,216.0082,216.2452,215.939,215.939,1522.0
2024-04-23 10:05:00,218.79,219.04,218.63,219.04,1870.0,216.1168,216.3638,215.9588,216.3638,1870.0
2024-04-23 10:10:00,219.02,219.36,219.02,219.34,816.0,216.344,216.6799,216.344,216.6601,816.0
2024-04-23 10:15:00,219.2,219.52,219.02,219.52,3796.0,216.5218,216.8379,216.344,216.8379,3796.0
2024-04-23 10:20:00,219.53,219.58,218.99,218.99,4959.0,216.8478,216.8972,216.3144,216.3144,4959.0
2024-04-23 10:25:00,218.92,219.23,218.92,219.17,4631.0,216.2452,216.5515,216.2452,216.4922,4631.0
2024-04-23 10:30:00,219.1,219.56,219.1,219.56,6646.0,216.423,216.8774,216.423,216.8774,6646.0
2024-04-23 10:35:00,219.46,219.46,219.01,219.14,3583.0,216.7786,216.7786,216.3341,216.4626,3583.0
2024-04-23 10:40:00,219.22,219.54,219.08,219.41,7661.0,216.5416,216.8577,216.4033,216.7293,7661.0
2024-04-23 10:45:00,219.32,219.45,219.24,219.32,1922.0,216.6404,216.7688,216.5613,216.6404,1922.0
2024-04-23 10:50:00,219.43,219.44,219.22,219.42,2813.0,216.749,216.7589,216.5416,216.7391,2813.0
2024-04-23 10:55:00,219.51,219.57,219.39,219.39,748.0,216.828,216.8873,216.7095,216.7095,748.0
2024-04-23 11:00:00,219.44,219.55,219.12,219.17,1572.0,216.7589,216.8675,216.4428,216.4922,1572.0
2024-04-23 11:05:00,219.13,219.29,219.04,219.04,2307.0,216.4527,216.6107,216.3638,216.3638,2307.0
2024-04-23 11:10:00,219.15,219.38,219.12,219.38,2604.0,216.4724,216.6996,216.4428,216.6996,2604.0
2024-04-23 11:15:00,219.4,219.41,219.22,219.3,1200.0,216.7194,216.7293,216.5416,216.6206,1200.0
2024-04-23 11:20:00,219.3,219.56,219.24,219.56,1050.0,216.6206,216.8774,216.5613,216.8774,1050.0
2024-04-23 11:25:00,219.5,219.63,219.47,219.59,1544.0,216.8182,216.9466,216.7885,216.9071,1544.0
2024-04-23 11:30:00,219.53,219.68,219.39,219.68,3365.0,216.8478,216.996,216.7095,216.996,3365.0
2024-04-23 11:35:00,219.67,219.72,219.45,219.71,3091.0,216.9861,217.0355,216.7688,217.0256,3091.0
2024-04-23 11:40:00,219.73,220.13,219.72,220.01,8190.0,217.0453,217.4405,217.0355,217.3219,8190.0
2024-04-23 11:45:00,220.05,220.08,219.65,219.91,11010.0,217.3614,217.3911,216.9663,217.2231,11010.0
2024-04-23 11:50:00,219.91,220.13,219.84,220.1,5903.0,217.2231,217.4405,217.154,217.4108,5903.0
2024-04-23 11:55:00,220.12,220.25,220.09,220.18,9584.0,217.4306,217.559,217.4009,217.4898,9584.0
2024-04-23 12:00:00,220.15,220.15,219.63,219.91,6381.0,217.4602,217.4602,216.9466,217.2231,6381.0
2024-04-23 12:05:00,219.94,220.32,219.93,220.31,3235.0,217.2528,217.6281,217.2429,217.6183,3235.0
2024-04-23 12:10:00,220.3,220.41,220.01,220.01,6295.0,217.6084,217.717,217.3219,217.3219,6295.0
2024-04-23 12:15:00,220.1,220.37,220.1,220.37,2746.0,217.4108,217.6775,217.4108,217.6775,2746.0
2024-04-23 12:20:00,220.43,220.43,220.33,220.42,1450.0,217.7368,217.7368,217.638,217.7269,1450.0
2024-04-23 12:25:00,220.44,220.5,220.34,220.41,4006.0,217.7467,217.8059,217.6479,217.717,4006.0
2024-04-23 12:30:00,220.46,220.59,220.36,220.58,3351.0,217.7664,217.8948,217.6676,217.885,3351.0
2024-04-23 12:35:00,220.62,220.68,220.51,220.68,4165.0,217.9245,217.9837,217.8158,217.9837,4165.0
2024-04-23 12:40:00,220.7,220.72,220.42,220.55,5225.0,218.0035,218.0232,217.7269,217.8553,5225.0
2024-04-23 12:45:00,220.55,220.57,220.22,220.22,5618.0,217.8553,217.8751,217.5294,217.5294,5618.0
2024-04-23 12:50:00,220.12,220.19,219.85,220.02,2904.0,217.4306,217.4997,217.1639,217.3318,2904.0
2024-04-23 12:55:00,219.93,220.1,219.89,219.89,938.0,217.2429,217.4108,217.2034,217.2034,938.0
2024-04-23 13:00:00,219.94,220.04,219.93,220.0,1005.0,217.2528,217.3516,217.2429,217.312,1005.0
2024-04-23 13:05:00,219.95,220.07,219.9,219.91,6627.0,217.2627,217.3812,217.2133,217.2231,6627.0
2024-04-23 13:10:00,219.95,220.04,219.93,219.98,992.0,217.2627,217.3516,217.2429,217.2923,992.0
2024-04-23 13:15:00,220.07,220.09,219.99,220.0,967.0,217.3812,217.4009,217.3022,217.312,967.0
2024-04-23 13:20:00,220.02,220.02,219.91,219.91,700.0,217.3318,217.3318,217.2231,217.2231,700.0
2024-04-23 13:25:00,219.88,220.13,219.83,220.12,3433.0,217.1935,217.4405,217.1441,217.4306,3433.0
2024-04-23 13:30:00,220.11,220.28,220.09,220.27,2804.0,217.4207,217.5886,217.4009,217.5787,2804.0
2024-04-23 13:35:00,220.27,220.36,220.01,220.01,919.0,217.5787,217.6676,217.3219,217.3219,919.0
2024-04-23 13:40:00,220.18,220.24,220.06,220.16,1285.0,217.4898,217.5491,217.3713,217.4701,1285.0
2024-04-23 13:45:00,220.12,220.28,220.03,220.2,1222.0,217.4306,217.5886,217.3417,217.5096,1222.0
2024-04-23 13:50:00,220.2,220.2,220.04,220.06,1198.0,217.5096,217.5096,217.3516,217.3713,1198.0
2024-04-23 13:55:00,220.02,220.08,219.99,219.99,734.0,217.3318,217.3911,217.3022,217.3022,734.0
2024-04-23 14:00:00,220.08,220.13,219.9,219.9,1605.0,217.3911,217.4405,217.2133,217.2133,1605.0
2024-04-23 14:05:00,219.94,219.95,219.92,219.95,400.0,217.2528,217.2627,217.233,217.2627,400.0
2024-04-23 14:10:00,219.86,219.93,219.74,219.74,1175.0,217.1738,217.2429,217.0552,217.0552,1175.0
2024-04-23 14:15:00,219.84,219.85,219.8,219.83,1361.0,217.154,217.1639,217.1145,217.1441,1361.0
2024-04-23 14:20:00,219.92,219.96,219.86,219.96,488.0,217.233,217.2725,217.1738,217.2725,488.0
2024-04-23 14:25:00,220.15,220.15,219.97,219.97,543.0,217.4602,217.4602,217.2824,217.2824,543.0
2024-04-23 14:30:00,219.93,219.99,219.86,219.94,1138.0,217.2429,217.3022,217.1738,217.2528,1138.0
2024-04-23 14:35:00,219.84,219.93,219.81,219.89,905.0,217.154,217.2429,217.1244,217.2034,905.0
2024-04-23 14:40:00,219.87,219.93,219.83,219.92,1070.0,217.1836,217.2429,217.1441,217.233,1070.0
2024-04-23 14:45:00,219.82,219.86,219.77,219.77,700.0,217.1342,217.1738,217.0849,217.0849,700.0
2024-04-23 14:50:00,219.77,219.84,219.65,219.66,2455.0,217.0849,217.154,216.9663,216.9762,2455.0
2024-04-23 14:55:00,219.75,219.9,219.72,219.9,1114.0,217.0651,217.2133,217.0355,217.2133,1114.0
2024-04-23 15:00:00,219.9,219.9,219.67,219.8,1870.0,217.2133,217.2133,216.9861,217.1145,1870.0
2024-04-23 15:05:00,219.76,219.85,219.76,219.8,1200.0,217.075,217.1639,217.075,217.1145,1200.0
2024-04-23 15:10:00,219.77,220.03,219.77,219.89,3363.0,217.0849,217.3417,217.0849,217.2034,3363.0
2024-04-23 15:15:00,219.87,219.92,219.77,219.78,2116.0,217.1836,217.233,217.0849,217.0947,2116.0
2024-04-23 15:20:00,219.72,219.83,219.71,219.78,2082.0,217.0355,217.1441,217.0256,217.0947,2082.0
2024-04-23 15:25:00,219.76,219.79,219.69,219.7,1562.0,217.075,217.1046,217.0058,217.0157,1562.0
2024-04-23 15:30:00,219.68,219.79,219.63,219.72,3512.0,216.996,217.1046,216.9466,217.0355,3512.0
2024-04-23 15:35:00,219.72,219.73,219.64,219.66,1903.0,217.0355,217.0453,216.9564,216.9762,1903.0
2024-04-23 15:40:00,219.68,219.72,219.64,219.68,4849.0,216.996,217.0355,216.9564,216.996,4849.0
2024-04-23 15:45:00,219.71,220.04,219.62,220.03,9464.0,217.0256,217.3516,216.9367,217.3417,9464.0
2024-04-23 15:50:00,220.0,220.15,219.81,219.83,13703.0,217.312,217.4602,217.1244,217.1441,13703.0
2024-04-23 15:55:00,219.89,219.95,219.54,219.74,33387.0,217.2034,217.2627,216.8577,217.0552,33387.0
2024-04-24 09:30:00,219.03,219.47,218.89,219.26,12062.0,216.3539,216.7885,216.2156,216.5811,12062.0
2024-04-24 09:35:00,219.32,219.81,219.32,219.65,1989.0,216.6404,217.1244,216.6404,216.9663,1989.0
2024-04-24 09:40:00,219.72,220.01,219.66,219.76,1806.0,217.0355,217.3219,216.9762,217.075,1806.0
2024-04-24 09:45:00,219.68,219.86,219.46,219.75,3425.0,216.996,217.1738,216.7786,217.0651,3425.0
2024-04-24 09:50:00,219.65,219.87,219.39,219.61,4183.0,216.9663,217.1836,216.7095,216.9268,4183.0
2024-04-24 09:55:00,219.7,219.7,218.81,219.06,10829.0,217.0157,217.0157,216.1366,216.3835,10829.0
2024-04-24 10:00:00,219.19,219.64,219.19,219.57,8288.0,216.5119,216.9564,216.5119,216.8873,8288.0
2024-04-24 10:05:00,219.62,220.04,219.54,219.82,2799.0,216.9367,217.3516,216.8577,217.1342,2799.0
2024-04-24 10:10:00,219.93,220.0,219.7,219.7,2526.0,217.2429,217.312,217.0157,217.0157,2526.0
2024-04-24 10:15:00,219.64,219.67,219.49,219.49,1332.0,216.9564,216.9861,216.8083,216.8083,1332.0
2024-04-24 10:20:00,219.59,219.73,219.52,219.73,900.0,216.9071,217.0453,216.8379,217.0453,900.0
2024-04-24 10:25:00,219.79,219.79,219.55,219.58,1938.0,217.1046,217.1046,216.8675,216.8972,1938.0
2024-04-24 10:30:00,219.48,219.57,219.27,219.5,1629.0,216.7984,216.8873,216.591,216.8182,1629.0
2024-04-24 10:35:00,219.39,219.39,219.12,219.16,500.0,216.7095,216.7095,216.4428,216.4823,500.0
2024-04-24 10:40:00,219.1,219.46,219.1,219.28,2223.0,216.423,216.7786,216.423,216.6008,2223.0
2024-04-24 10:45:00,219.27,219.31,219.14,219.27,600.0,216.591,216.6305,216.4626,216.591,600.0
2024-04-24 10:50:00,219.31,219.44,219.25,219.33,1319.0,216.6305,216.7589,216.5712,216.6502,1319.0
2024-04-24 10:55:00,219.45,219.47,219.41,219.47,572.0,216.7688,216.7885,216.7293,216.7885,572.0
2024-04-24 11:00:00,219.44,219.63,219.43,219.63,1214.0,216.7589,216.9466,216.749,216.9466,1214.0
2024-04-24 11:05:00,219.66,219.71,219.42,219.46,2950.0,216.9762,217.0256,216.7391,216.7786,2950.0
2024-04-24 11:10:00,219.49,219.62,219.39,219.47,676.0,216.8083,216.9367,216.7095,216.7885,676.0
2024-04-24 11:15:00,219.54,219.63,219.41,219.46,1673.0,216.8577,216.9466,216.7293,216.7786,1673.0
2024-04-24 11:20:00,219.39,219.44,219.37,219.44,548.0,216.7095,216.7589,216.6897,216.7589,548.0
2024-04-24 11:25:00,219.43,219.72,219.42,219.65,1060.0,216.749,217.0355,216.7391,216.9663,1060.0
2024-04-24 11:30:00,219.64,220.02,219.59,220.02,2314.0,216.9564,217.3318,216.9071,217.3318,2314.0
2024-04-24 11:35:00,220.06,220.06,219.77,219.77,683.0,217.3713,217.3713,217.0849,217.0849,683.0
2024-04-24 11:40:00,219.81,219.86,219.57,219.57,2534.0,217.1244,217.1738,216.8873,216.8873,2534.0
2024-04-24 11:45:00,219.56,219.61,219.47,219.47,2115.0,216.8774,216.9268,216.7885,216.7885,2115.0
2024-04-24 11:50:00,219.42,219.42,219.38,219.39,306.0,216.7391,216.7391,216.6996,216.7095,306.0
2024-04-24 11:55:00,219.46,219.49,219.41,219.41,400.0,216.7786,216.8083,216.7293,216.7293,400.0
2024-04-24 12:00:00,219.58,219.67,219.56,219.67,1027.0,216.8972,216.9861,216.8774,216.9861,1027.0
2024-04-24 12:05:00,219.59,219.62,219.53,219.53,1613.0,216.9071,216.9367,216.8478,216.8478,1613.0
2024-04-24 12:10:00,219.56,219.66,219.33,219.43,3755.0,216.8774,216.9762,216.6502,216.749,3755.0
2024-04-24 12:15:00,219.38,219.46,219.38,219.46,300.0,216.6996,216.7786,216.6996,216.7786,300.0
2024-04-24 12:20:00,219.5,219.58,219.46,219.46,453.0,216.8182,216.8972,216.7786,216.7786,453.0
2024-04-24 12:25:00,219.55,219.66,219.5,219.66,3257.0,216.8675,216.9762,216.8182,216.9762,3257.0
2024-04-24 12:30:00,219.58,219.58,219.25,219.25,1176.0,216.8972,216.8972,216.5712,216.5712,1176.0
2024-04-24 12:35:00,219.28,219.28,219.18,219.18,700.0,216.6008,216.6008,216.5021,216.5021,700.0
2024-04-24 12:40:00,219.14,219.38,219.14,219.19,1589.0,216.4626,216.6996,216.4626,216.5119,1589.0
2024-04-24 12:45:00,219.22,219.23,219.1,219.18,2200.0,216.5416,216.5515,216.423,216.5021,2200.0
2024-04-24 12:50:00,219.14,219.22,219.12,219.21,600.0,216.4626,216.5416,216.4428,216.5317,600.0
2024-04-24 12:55:00,219.31,219.52,219.31,219.49,1193.0,216.6305,216.8379,216.6305,216.8083,1193.0
2024-04-24 13:00:00,219.47,219.48,219.46,219.48,300.0,216.7885,216.7984,216.7786,216.7984,300.0
2024-04-24 13:05:00,219.47,219.68,219.42,219.63,3786.0,216.7885,216.996,216.7391,216.9466,3786.0
2024-04-24 13:10:00,219.77,219.98,219.77,219.88,838.0,217.0849,217.2923,217.0849,217.1935,838.0
2024-04-24 13:15:00,219.87,220.0,219.86,219.88,2956.0,217.1836,217.312,217.1738,217.1935,2956.0
2024-04-24 13:20:00,219.84,220.01,219.79,219.93,700.0,217.154,217.3219,217.1046,217.2429,700.0
2024-04-24 13:25:00,220.01,220.04,219.94,219.97,1000.0,217.3219,217.3516,217.2528,217.2824,1000.0
2024-04-24 13:30:00,220.05,220.18,220.02,220.1,1300.0,217.3614,217.4898,217.3318,217.4108,1300.0
2024-04-24 13:35:00,220.13,220.34,220.13,220.22,1121.0,217.4405,217.6479,217.4405,217.5294,1121.0
2024-04-24 13:40:00,220.3,220.33,220.27,220.3,500.0,217.6084,217.638,217.5787,217.6084,500.0
2024-04-24 13:45:00,220.37,220.55,220.37,220.46,1600.0,217.6775,217.8553,217.6775,217.7664,1600.0
2024-04-24 13:50:00,220.43,220.47,220.39,220.4,511.0,217.7368,217.7763,217.6973,217.7072,511.0
2024-04-24 13:55:00,220.52,220.55,220.42,220.42,1293.0,217.8257,217.8553,217.7269,217.7269,1293.0
2024-04-24 14:00:00,220.49,220.54,220.41,220.41,850.0,217.7961,217.8454,217.717,217.717,850.0
2024-04-24 14:05:00,220.39,220.49,220.27,220.49,1208.0,217.6973,217.7961,217.5787,217.7961,1208.0
2024-04-24 14:10:00,220.32,220.47,220.25,220.25,1515.0,217.6281,217.7763,217.559,217.559,1515.0
2024-04-24 14:15:00,220.12,220.31,220.11,220.31,710.0,217.4306,217.6183,217.4207,217.6183,710.0
2024-04-24 14:20:00,220.18,220.36,220.18,220.31,1175.0,217.4898,217.6676,217.4898,217.6183,1175.0
2024-04-24 14:25:00,220.28,220.42,220.28,220.29,2205.0,217.5886,217.7269,217.5886,217.5985,2205.0
2024-04-24 14:30:00,220.29,220.29,220.17,220.24,2143.0,217.5985,217.5985,217.48,217.5491,2143.0
2024-04-24 14:35:00,220.21,220.37,220.21,220.37,300.0,217.5195,217.6775,217.5195,217.6775,300.0
2024-04-24 14:40:00,220.4,220.47,220.32,220.38,1900.0,217.7072,217.7763,217.6281,217.6874,1900.0
2024-04-24 14:45:00,220.41,220.5,220.35,220.4,2163.0,217.717,217.8059,217.6578,217.7072,2163.0
2024-04-24 14:50:00,220.44,220.55,220.35,220.47,1698.0,217.7467,217.8553,217.6578,217.7763,1698.0
2024-04-24 14:55:00,220.53,220.57,220.4,220.44,3500.0,217.8356,217.8751,217.7072,217.7467,3500.0
2024-04-24 15:00:00,220.35,220.4,220.09,220.09,4293.0,217.6578,217.7072,217.4009,217.4009,4293.0
2024-04-24 15:05:00,220.06,220.28,220.03,220.27,705.0,217.3713,217.5886,217.3417,217.5787,705.0
2024-04-24 15:10:00,220.31,220.47,220.24,220.46,2603.0,217.6183,217.7763,217.5491,217.7664,2603.0
2024-04-24 15:15:00,220.53,220.53,220.41,220.47,3546.0,217.8356,217.8356,217.717,217.7763,3546.0
2024-04-24 15:20:00,220.41,220.65,220.28,220.55,4195.0,217.717,217.9541,217.5886,217.8553,4195.0
2024-04-24 15:25:00,220.54,220.8,220.53,220.67,4678.0,217.8454,218.1023,217.8356,217.9739,4678.0
2024-04-24 15:30:00,220.62,220.67,220.51,220.55,1990.0,217.9245,217.9739,217.8158,217.8553,1990.0
2024-04-24 15:35:00,220.48,220.51,220.33,220.33,6327.0,217.7862,217.8158,217.638,217.638,6327.0
2024-04-24 15:40:00,220.28,220.61,220.25,220.6,5223.0,217.5886,217.9146,217.559,217.9047,5223.0
2024-04-24 15:45:00,220.56,220.69,220.45,220.53,9981.0,217.8652,217.9936,217.7565,217.8356,9981.0
2024-04-24 15:50:00,220.48,221.03,220.43,221.01,11354.0,217.7862,218.3295,217.7368,218.3097,11354.0
2024-04-24 15:55:00,221.09,221.11,220.77,220.78,45380.0,218.3887,218.4085,218.0726,218.0825,45380.0
2024-04-25 09:30:00,219.56,219.88,218.63,218.97,19949.0,216.8774,217.1935,215.9588,216.2946,19949.0
2024-04-25 09:35:00,219.2,219.46,219.19,219.19,2335.0,216.5218,216.7786,216.5119,216.5119,2335.0
2024-04-25 09:40:00,219.19,219.27,218.93,218.95,9233.0,216.5119,216.591,216.2551,216.2749,9233.0
2024-04-25 09:45:00,219.13,219.3,218.85,219.05,12080.0,216.4527,216.6206,216.1761,216.3737,12080.0
2024-04-25 09:50:00,219.16,219.2,218.3,218.3,21384.0,216.4823,216.5218,215.6328,215.6328,21384.0
2024-04-25 09:55:00,218.42,218.67,218.35,218.67,3301.0,215.7513,215.9983,215.6822,215.9983,3301.0
2024-04-25 10:00:00,218.59,218.7,218.36,218.49,9604.0,215.9193,216.0279,215.6921,215.8205,9604.0
2024-04-25 10:05:00,218.51,218.82,218.22,218.23,5770.0,215.8402,216.1465,215.5538,215.5637,5770.0
2024-04-25 10:10:00,218.26,218.56,218.26,218.36,5141.0,215.5933,215.8896,215.5933,215.6921,5141.0
2024-04-25 10:15:00,218.34,218.86,218.34,218.7,5770.0,215.6723,216.186,215.6723,216.0279,5770.0
2024-04-25 10:20:00,218.72,218.77,218.51,218.51,4843.0,216.0477,216.0971,215.8402,215.8402,4843.0
2024-04-25 10:25:00,218.45,218.71,218.29,218.61,7075.0,215.781,216.0378,215.6229,215.939,7075.0
2024-04-25 10:30:00,218.61,218.77,218.32,218.4,24548.0,215.939,216.0971,215.6526,215.7316,24548.0
2024-04-25 10:35:00,218.48,218.66,218.33,218.62,3633.0,215.8106,215.9884,215.6624,215.9489,3633.0
2024-04-25 10:40:00,218.67,218.67,218.25,218.36,4252.0,215.9983,215.9983,215.5834,215.6921,4252.0
2024-04-25 10:45:00,218.49,218.6,218.37,218.48,4738.0,215.8205,215.9291,215.702,215.8106,4738.0
2024-04-25 10:50:00,218.59,218.6,218.3,218.4,3313.0,215.9193,215.9291,215.6328,215.7316,3313.0
2024-04-25 10:55:00,218.42,218.46,218.19,218.32,3676.0,215.7513,215.7909,215.5242,215.6526,3676.0
2024-04-25 11:00:00,218.46,218.82,218.44,218.81,14080.0,215.7909,216.1465,215.7711,216.1366,14080.0
2024-04-25 11:05:00,218.73,219.0,218.72,218.94,2759.0,216.0576,216.3243,216.0477,216.265,2759.0
2024-04-25 11:10:00,218.98,219.13,218.88,218.91,4461.0,216.3045,216.4527,216.2057,216.2354,4461.0
2024-04-25 11:15:00,218.92,219.22,218.78,219.17,4302.0,216.2452,216.5416,216.1069,216.4922,4302.0
2024-04-25 11:20:00,219.11,219.43,219.0,219.39,4518.0,216.4329,216.749,216.3243,216.7095,4518.0
2024-04-25 11:25:00,219.36,219.36,219.03,219.03,4070.0,216.6799,216.6799,216.3539,216.3539,4070.0
2024-04-25 11:30:00,219.1,219.24,219.03,219.04,3877.0,216.423,216.5613,216.3539,216.3638,3877.0
2024-04-25 11:35:00,219.16,219.47,219.15,219.38,4398.0,216.4823,216.7885,216.4724,216.6996,4398.0
2024-04-25 11:40:00,219.5,219.58,219.37,219.53,1743.0,216.8182,216.8972,216.6897,216.8478,1743.0
2024-04-25 11:45:00,219.45,219.65,219.37,219.38,2086.0,216.7688,216.9663,216.6897,216.6996,2086.0
2024-04-25 11:50:00,219.52,219.64,219.41,219.59,3054.0,216.8379,216.9564,216.7293,216.9071,3054.0
2024-04-25 11:55:00,219.65,219.65,219.48,219.55,2764.0,216.9663,216.9663,216.7984,216.8675,2764.0
2024-04-25 12:00:00,219.51,219.56,219.43,219.56,2078.0,216.828,216.8774,216.749,216.8774,2078.0
2024-04-25 12:05:00,219.58,219.86,219.54,219.74,6796.0,216.8972,217.1738,216.8577,217.0552,6796.0
2024-04-25 12:10:00,219.67,219.8,219.64,219.7,1788.0,216.9861,217.1145,216.9564,217.0157,1788.0
2024-04-25 12:15:00,219.79,219.97,219.71,219.95,9635.0,217.1046,217.2824,217.0256,217.2627,9635.0
2024-04-25 12:20:00,219.97,220.37,219.97,220.18,3001.0,217.2824,217.6775,217.2824,217.4898,3001.0
2024-04-25 12:25:00,220.19,220.29,220.17,220.24,2293.0,217.4997,217.5985,217.48,217.5491,2293.0
2024-04-25 12:30:00,220.25,220.5,220.23,220.27,5099.0,217.559,217.8059,217.5392,217.5787,5099.0
2024-04-25 12:35:00,220.21,220.34,220.21,220.26,3682.0,217.5195,217.6479,217.5195,217.5689,3682.0
2024-04-25 12:40:00,220.2,220.31,220.17,220.27,1629.0,217.5096,217.6183,217.48,217.5787,1629.0
2024-04-25 12:45:00,220.29,220.54,220.29,220.35,2027.0,217.5985,217.8454,217.5985,217.6578,2027.0
2024-04-25 12:50:00,220.33,220.43,220.31,220.36,1822.0,217.638,217.7368,217.6183,217.6676,1822.0
2024-04-25 12:55:00,220.33,220.6,220.31,220.5,3641.0,217.638,217.9047,217.6183,217.8059,3641.0
2024-04-25 13:00:00,220.55,220.67,220.55,220.67,1114.0,217.8553,217.9739,217.8553,217.9739,1114.0
2024-04-25 13:05:00,220.67,220.67,220.51,220.6,2371.0,217.9739,217.9739,217.8158,217.9047,2371.0
2024-04-25 13:10:00,220.58,220.58,220.35,220.36,1728.0,217.885,217.885,217.6578,217.6676,1728.0
2024-04-25 13:15:00,220.34,220.4,220.28,220.35,1582.0,217.6479,217.7072,217.5886,217.6578,1582.0
2024-04-25 13:20:00,220.36,220.36,220.23,220.24,1104.0,217.6676,217.6676,217.5392,217.5491,1104.0
2024-04-25 13:25:00,220.1,220.27,220.1,220.27,1439.0,217.4108,217.5787,217.4108,217.5787,1439.0
2024-04-25 13:30:00,220.19,220.37,220.18,220.35,2517.0,217.4997,217.6775,217.4898,217.6578,2517.0
2024-04-25 13:35:00,220.4,220.58,220.26,220.58,3455.0,217.7072,217.885,217.5689,217.885,3455.0
2024-04-25 13:40:00,220.5,220.69,220.47,220.62,11971.0,217.8059,217.9936,217.7763,217.9245,11971.0
2024-04-25 13:45:00,220.73,220.88,220.65,220.75,17457.0,218.0331,218.1813,217.9541,218.0529,17457.0
2024-04-25 13:50:00,220.73,220.78,220.34,220.66,8453.0,218.0331,218.0825,217.6479,217.964,8453.0
2024-04-25 13:55:00,220.5,220.65,220.45,220.61,2620.0,217.8059,217.9541,217.7565,217.9146,2620.0
2024-04-25 14:00:00,220.59,220.6,220.46,220.47,8889.0,217.8948,217.9047,217.7664,217.7763,8889.0
2024-04-25 14:05:00,220.53,220.57,220.33,220.33,15810.0,217.8356,217.8751,217.638,217.638,15810.0
2024-04-25 14:10:00,220.37,220.38,220.2,220.27,3346.0,217.6775,217.6874,217.5096,217.5787,3346.0
2024-04-25 14:15:00,220.3,220.49,220.24,220.31,3609.0,217.6084,217.7961,217.5491,217.6183,3609.0
2024-04-25 14:20:00,220.31,220.31,220.09,220.15,4814.0,217.6183,217.6183,217.4009,217.4602,4814.0
2024-04-25 14:25:00,220.14,220.22,219.83,219.91,7181.0,217.4503,217.5294,217.1441,217.2231,7181.0
2024-04-25 14:30:00,219.91,220.08,219.89,220.03,4112.0,217.2231,217.3911,217.2034,217.3417,4112.0
2024-04-25 14:35:00,219.98,220.08,219.83,220.08,3358.0,217.2923,217.3911,217.1441,217.3911,3358.0
2024-04-25 14:40:00,220.05,220.06,219.85,219.98,4143.0,217.3614,217.3713,217.1639,217.2923,4143.0
2024-04-25 14:45:00,220.01,220.09,219.92,220.01,3890.0,217.3219,217.4009,217.233,217.3219,3890.0
2024-04-25 14:50:00,219.95,220.06,219.92,219.97,3087.0,217.2627,217.3713,217.233,217.2824,3087.0
2024-04-25 14:55:00,219.99,220.05,219.87,219.98,3466.0,217.3022,217.3614,217.1836,217.2923,3466.0
2024-04-25 15:00:00,220.03,220.32,219.93,220.25,23949.0,217.3417,217.6281,217.2429,217.559,23949.0
2024-04-25 15:05:00,220.23,220.26,220.16,220.22,1308.0,217.5392,217.5689,217.4701,217.5294,1308.0
2024-04-25 15:10:00,220.18,220.28,220.16,220.19,3426.0,217.4898,217.5886,217.4701,217.4997,3426.0
2024-04-25 15:15:00,220.19,220.41,220.18,220.41,1708.0,217.4997,217.717,217.4898,217.717,1708.0
2024-04-25 15:20:00,220.37,220.55,220.26,220.5,10210.0,217.6775,217.8553,217.5689,217.8059,10210.0
2024-04-25 15:25:00,220.43,220.45,220.22,220.33,3567.0,217.7368,217.7565,217.5294,217.638,3567.0
2024-04-25 15:30:00,220.3,220.3,220.04,220.15,4100.0,217.6084,217.6084,217.3516,217.4602,4100.0
2024-04-25 15:35:00,220.05,220.15,219.94,220.09,5448.0,217.3614,217.4602,217.2528,217.4009,5448.0
2024-04-25 15:40:00,220.04,220.04,219.82,219.82,8158.0,217.3516,217.3516,217.1342,217.1342,8158.0
2024-04-25 15:45:00,219.79,219.8,219.68,219.69,5256.0,217.1046,217.1145,216.996,217.0058,5256.0
2024-04-25 15:50:00,219.65,220.09,219.64,220.09,7733.0,216.9663,217.4009,216.9564,217.4009,7733.0
2024-04-25 15:55:00,220.04,220.13,219.76,219.84,69176.0,217.3516,217.4405,217.075,217.154,69176.0
2024-04-26 09:30:00,219.2,220.0,218.25,219.75,23197.0,216.5218,217.312,215.5834,217.0651,23197.0
2024-04-26 09:35:00,219.92,220.06,219.32,219.32,6401.0,217.233,217.3713,216.6404,216.6404,6401.0
2024-04-26 09:40:00,219.46,220.04,219.36,219.89,6556.0,216.7786,217.3516,216.6799,217.2034,6556.0
2024-04-26 09:45:00,219.87,220.13,219.74,219.76,9654.0,217.1836,217.4405,217.0552,217.075,9654.0
2024-04-26 09:50:00,219.75,220.38,219.65,220.24,25626.0,217.0651,217.6874,216.9663,217.5491,25626.0
2024-04-26 09:55:00,220.13,220.75,220.04,220.75,4233.0,217.4405,218.0529,217.3516,218.0529,4233.0
2024-04-26 10:00:00,220.78,221.09,220.63,221.05,9400.0,218.0825,218.3887,217.9343,218.3492,9400.0
2024-04-26 10:05:00,221.1,221.51,221.0,221.51,20602.0,218.3986,218.8036,218.2998,218.8036,20602.0
2024-04-26 10:10:00,221.67,221.67,221.18,221.18,2400.0,218.9616,218.9616,218.4776,218.4776,2400.0
2024-04-26 10:15:00,221.33,221.65,221.23,221.65,7648.0,218.6258,218.9419,218.527,218.9419,7648.0
2024-04-26 10:20:00,221.6,221.85,221.41,221.46,4621.0,218.8925,219.1394,218.7048,218.7542,4621.0
2024-04-26 10:25:00,221.46,221.74,221.43,221.64,6359.0,218.7542,219.0308,218.7246,218.932,6359.0
2024-04-26 10:30:00,221.7,221.77,221.56,221.56,3240.0,218.9913,219.0604,218.853,218.853,3240.0
2024-04-26 10:35:00,221.56,221.62,221.39,221.58,2803.0,218.853,218.9122,218.6851,218.8727,2803.0
2024-04-26 10:40:00,221.62,221.74,221.52,221.61,5458.0,218.9122,219.0308,218.8135,218.9024,5458.0
2024-04-26 10:45:00,221.5,221.69,221.42,221.51,8016.0,218.7937,218.9814,218.7147,218.8036,8016.0
2024-04-26 10:50:00,221.49,221.49,221.27,221.37,6578.0,218.7838,218.7838,218.5665,218.6653,6578.0
2024-04-26 10:55:00,221.27,221.33,221.02,221.09,9822.0,218.5665,218.6258,218.3196,218.3887,9822.0
2024-04-26 11:00:00,221.1,221.86,221.08,221.68,10636.0,218.3986,219.1493,218.3788,218.9715,10636.0
2024-04-26 11:05:00,221.58,221.83,221.35,221.35,11211.0,218.8727,219.1197,218.6455,218.6455,11211.0
2024-04-26 11:10:00,221.41,221.44,220.98,221.0,7426.0,218.7048,218.7344,218.2801,218.2998,7426.0
2024-04-26 11:15:00,220.93,221.2,220.84,220.98,3885.0,218.2307,218.4974,218.1418,218.2801,3885.0
2024-04-26 11:20:00,220.84,220.92,220.64,220.72,5531.0,218.1418,218.2208,217.9442,218.0232,5531.0
2024-04-26 11:25:00,220.67,220.96,220.66,220.96,4585.0,217.9739,218.2603,217.964,218.2603,4585.0
2024-04-26 11:30:00,220.94,221.11,220.94,220.94,4754.0,218.2406,218.4085,218.2406,218.2406,4754.0
2024-04-26 11:35:00,220.97,220.97,220.87,220.88,2485.0,218.2702,218.2702,218.1714,218.1813,2485.0
2024-04-26 11:40:00,220.85,221.3,220.85,221.3,4642.0,218.1517,218.5962,218.1517,218.5962,4642.0
2024-04-26 11:45:00,221.45,221.45,221.07,221.07,7103.0,218.7443,218.7443,218.369,218.369,7103.0
2024-04-26 11:50:00,221.15,221.31,221.07,221.2,3809.0,218.448,218.606,218.369,218.4974,3809.0
2024-04-26 11:55:00,221.18,221.3,221.1,221.24,4008.0,218.4776,218.5962,218.3986,218.5369,4008.0
2024-04-26 12:00:00,221.14,221.36,221.14,221.36,2550.0,218.4381,218.6554,218.4381,218.6554,2550.0
2024-04-26 12:05:00,221.35,221.39,221.18,221.21,3361.0,218.6455,218.6851,218.4776,218.5073,3361.0
2024-04-26 12:10:00,221.19,221.22,221.08,221.22,3132.0,218.4875,218.5171,218.3788,218.5171,3132.0
2024-04-26 12:15:00,221.25,221.34,221.19,221.31,3000.0,218.5468,218.6357,218.4875,218.606,3000.0
2024-04-26 12:20:00,221.31,221.46,221.3,221.35,3379.0,218.606,218.7542,218.5962,218.6455,3379.0
2024-04-26 12:25:00,221.42,221.61,221.34,221.53,5465.0,218.7147,218.9024,218.6357,218.8233,5465.0
2024-04-26 12:30:00,221.66,221.71,221.51,221.66,2747.0,218.9518,219.0012,218.8036,218.9518,2747.0
2024-04-26 12:35:00,221.61,221.75,221.54,221.55,3295.0,218.9024,219.0407,218.8332,218.8431,3295.0
2024-04-26 12:40:00,221.55,221.59,221.5,221.56,2171.0,218.8431,218.8826,218.7937,218.853,2171.0
2024-04-26 12:45:00,221.59,221.61,221.41,221.42,3851.0,218.8826,218.9024,218.7048,218.7147,3851.0
2024-04-26 12:50:00,221.4,221.51,221.4,221.51,2059.0,218.6949,218.8036,218.6949,218.8036,2059.0
2024-04-26 12:55:00,221.47,221.52,221.46,221.49,1808.0,218.7641,218.8135,218.7542,218.7838,1808.0
2024-04-26 13:00:00,221.52,221.56,221.34,221.34,3565.0,218.8135,218.853,218.6357,218.6357,3565.0
2024-04-26 13:05:00,221.34,221.39,221.01,221.26,6867.0,218.6357,218.6851,218.3097,218.5566,6867.0
2024-04-26 13:10:00,221.25,221.25,221.1,221.1,2594.0,218.5468,218.5468,218.3986,218.3986,2594.0
2024-04-26 13:15:00,221.15,221.19,221.08,221.19,3209.0,218.448,218.4875,218.3788,218.4875,3209.0
2024-04-26 13:20:00,221.2,221.35,221.18,221.28,4045.0,218.4974,218.6455,218.4776,218.5764,4045.0
2024-04-26 13:25:00,221.29,221.35,221.24,221.32,5718.0,218.5863,218.6455,218.5369,218.6159,5718.0
2024-04-26 13:30:00,221.26,221.27,221.04,221.14,4451.0,218.5566,218.5665,218.3393,218.4381,4451.0
2024-04-26 13:35:00,221.14,221.26,221.14,221.21,9013.0,218.4381,218.5566,218.4381,218.5073,9013.0
2024-04-26 13:40:00,221.17,221.17,220.96,221.08,7563.0,218.4677,218.4677,218.2603,218.3788,7563.0
2024-04-26 13:45:00,221.13,221.4,221.13,221.18,16178.0,218.4282,218.6949,218.4282,218.4776,16178.0
2024-04-26 13:50:00,221.22,221.22,221.14,221.19,4190.0,218.5171,218.5171,218.4381,218.4875,4190.0
2024-04-26 13:55:00,221.17,221.17,221.09,221.12,2310.0,218.4677,218.4677,218.3887,218.4184,2310.0
2024-04-26 14:00:00,221.12,221.31,221.08,221.31,4079.0,218.4184,218.606,218.3788,218.606,4079.0
2024-04-26 14:05:00,221.31,221.86,221.3,221.68,4089.0,218.606,219.1493,218.5962,218.9715,4089.0
2024-04-26 14:10:00,221.74,221.95,221.74,221.92,2115.0,219.0308,219.2382,219.0308,219.2086,2115.0
2024-04-26 14:15:00,221.98,221.99,221.83,221.85,7156.0,219.2679,219.2777,219.1197,219.1394,7156.0
2024-04-26 14:20:00,221.87,221.93,221.68,221.7,3757.0,219.1592,219.2185,218.9715,218.9913,3757.0
2024-04-26 14:25:00,221.62,221.75,221.6,221.73,3364.0,218.9122,219.0407,218.8925,219.0209,3364.0
2024-04-26 14:30:00,221.65,221.71,221.38,221.38,3736.0,218.9419,219.0012,218.6752,218.6752,3736.0
2024-04-26 14:35:00,221.45,221.5,221.38,221.46,2668.0,218.7443,218.7937,218.6752,218.7542,2668.0
2024-04-26 14:40:00,221.53,221.61,221.44,221.61,5887.0,218.8233,218.9024,218.7344,218.9024,5887.0
2024-04-26 14:45:00,221.57,221.57,221.42,221.42,5529.0,218.8629,218.8629,218.7147,218.7147,5529.0
2024-04-26 14:50:00,221.45,221.57,221.38,221.43,4803.0,218.7443,218.8629,218.6752,218.7246,4803.0
2024-04-26 14:55:00,221.47,221.48,221.31,221.41,8572.0,218.7641,218.774,218.606,218.7048,8572.0
2024-04-26 15:00:00,221.44,221.57,221.34,221.5,7515.0,218.7344,218.8629,218.6357,218.7937,7515.0
2024-04-26 15:05:00,221.52,221.74,221.48,221.64,10685.0,218.8135,219.0308,218.774,218.932,10685.0
2024-04-26 15:10:00,221.69,221.69,221.61,221.67,2434.0,218.9814,218.9814,218.9024,218.9616,2434.0
2024-04-26 15:15:00,221.64,221.79,221.64,221.7,8664.0,218.932,219.0802,218.932,218.9913,8664.0
2024-04-26 15:20:00,221.68,221.77,221.6,221.69,3089.0,218.9715,219.0604,218.8925,218.9814,3089.0
2024-04-26 15:25:00,221.64,221.72,221.55,221.56,4255.0,218.932,219.011,218.8431,218.853,4255.0
2024-04-26 15:30:00,221.5,221.5,221.24,221.24,3604.0,218.7937,218.7937,218.5369,218.5369,3604.0
2024-04-26 15:35:00,221.26,221.4,221.25,221.34,6038.0,218.5566,218.6949,218.5468,218.6357,6038.0
2024-04-26 15:40:00,221.38,221.47,221.25,221.28,8081.0,218.6752,218.7641,218.5468,218.5764,8081.0
2024-04-26 15:45:00,221.25,221.33,221.02,221.03,11931.0,218.5468,218.6258,218.3196,218.3295,11931.0
2024-04-26 15:50:00,221.0,221.38,220.94,221.37,22862.0,218.2998,218.6752,218.2406,218.6653,22862.0
2024-04-26 15:55:00,221.39,221.4,221.0,221.03,79568.0,218.6851,218.6949,218.2998,218.3295,79568.0
2024-04-29 09:30:00,222.39,222.39,219.97,221.34,26547.0,219.6728,219.6728,217.2824,218.6357,26547.0
2024-04-29 09:35:00,221.33,221.55,220.46,220.79,18591.0,218.6258,218.8431,217.7664,218.0924,18591.0
2024-04-29 09:40:00,220.84,221.25,220.5,220.73,15661.0,218.1418,218.5468,217.8059,218.0331,15661.0
2024-04-29 09:45:00,220.78,221.76,220.61,221.69,11026.0,218.0825,219.0505,217.9146,218.9814,11026.0
2024-04-29 09:50:00,221.57,221.78,221.25,221.5,4152.0,218.8629,219.0703,218.5468,218.7937,4152.0
2024-04-29 09:55:00,221.4,221.43,221.02,221.35,12163.0,218.6949,218.7246,218.3196,218.6455,12163.0
2024-04-29 10:00:00,221.28,222.05,221.27,221.9,4659.0,218.5764,219.337,218.5665,219.1888,4659.0
2024-04-29 10:05:00,221.9,222.1,221.81,222.1,4117.0,219.1888,219.3864,219.0999,219.3864,4117.0
2024-04-29 10:10:00,222.12,222.49,222.01,222.48,5830.0,219.4061,219.7716,219.2975,219.7617,5830.0
2024-04-29 10:15:00,222.5,222.66,222.19,222.29,11046.0,219.7815,219.9395,219.4753,219.5741,11046.0
2024-04-29 10:20:00,222.37,222.49,221.98,222.09,5867.0,219.6531,219.7716,219.2679,219.3765,5867.0
2024-04-29 10:25:00,222.16,222.35,222.0,222.06,3715.0,219.4457,219.6333,219.2876,219.3469,3715.0
2024-04-29 10:30:00,222.06,222.41,222.06,222.17,4872.0,219.3469,219.6926,219.3469,219.4555,4872.0
2024-04-29 10:35:00,222.21,222.26,222.04,222.26,4255.0,219.495,219.5444,219.3271,219.5444,4255.0
2024-04-29 10:40:00,222.28,222.28,221.62,221.94,5455.0,219.5642,219.5642,218.9122,219.2283,5455.0
2024-04-29 10:45:00,221.9,222.06,221.76,221.79,3656.0,219.1888,219.3469,219.0505,219.0802,3656.0
2024-04-29 10:50:00,221.79,221.87,221.44,221.56,4576.0,219.0802,219.1592,218.7344,218.853,4576.0
2024-04-29 10:55:00,221.6,221.67,221.56,221.66,1162.0,218.8925,218.9616,218.853,218.9518,1162.0
2024-04-29 11:00:00,221.51,221.73,221.51,221.63,6964.0,218.8036,219.0209,218.8036,218.9221,6964.0
2024-04-29 11:05:00,221.62,221.75,221.25,221.32,6392.0,218.9122,219.0407,218.5468,218.6159,6392.0
2024-04-29 11:10:00,221.33,221.7,221.33,221.67,2422.0,218.6258,218.9913,218.6258,218.9616,2422.0
2024-04-29 11:15:00,221.73,221.87,221.6,221.77,3449.0,219.0209,219.1592,218.8925,219.0604,3449.0
2024-04-29 11:20:00,221.78,221.89,221.64,221.81,4082.0,219.0703,219.179,218.932,219.0999,4082.0
2024-04-29 11:25:00,221.93,222.11,221.81,222.07,3347.0,219.2185,219.3963,219.0999,219.3568,3347.0
2024-04-29 11:30:00,222.1,222.1,221.82,221.86,4102.0,219.3864,219.3864,219.1098,219.1493,4102.0
2024-04-29 11:35:00,221.81,221.92,221.73,221.86,4237.0,219.0999,219.2086,219.0209,219.1493,4237.0
2024-04-29 11:40:00,221.79,221.95,221.76,221.9,3177.0,219.0802,219.2382,219.0505,219.1888,3177.0
2024-04-29 11:45:00,221.86,222.0,221.79,221.81,3631.0,219.1493,219.2876,219.0802,219.0999,3631.0
2024-04-29 11:50:00,221.87,221.91,221.78,221.81,2226.0,219.1592,219.1987,219.0703,219.0999,2226.0
2024-04-29 11:55:00,221.81,222.02,221.78,221.99,3890.0,219.0999,219.3074,219.0703,219.2777,3890.0
2024-04-29 12:00:00,221.93,221.96,221.85,221.87,5076.0,219.2185,219.2481,219.1394,219.1592,5076.0
2024-04-29 12:05:00,221.9,221.9,221.79,221.8,4540.0,219.1888,219.1888,219.0802,219.0901,4540.0
2024-04-29 12:10:00,221.83,221.88,221.69,221.82,5339.0,219.1197,219.1691,218.9814,219.1098,5339.0
2024-04-29 12:15:00,221.89,221.92,221.8,221.81,4540.0,219.179,219.2086,219.0901,219.0999,4540.0
2024-04-29 12:20:00,221.81,221.89,221.71,221.89,4840.0,219.0999,219.179,219.0012,219.179,4840.0
2024-04-29 12:25:00,221.84,221.91,221.79,221.88,4713.0,219.1296,219.1987,219.0802,219.1691,4713.0
2024-04-29 12:30:00,221.91,221.98,221.85,221.98,2042.0,219.1987,219.2679,219.1394,219.2679,2042.0
2024-04-29 12:35:00,221.95,222.02,221.93,221.97,4506.0,219.2382,219.3074,219.2185,219.258,4506.0
2024-04-29 12:40:00,221.99,222.02,221.75,221.87,8772.0,219.2777,219.3074,219.0407,219.1592,8772.0
2024-04-29 12:45:00,221.85,222.03,221.85,221.91,4425.0,219.1394,219.3172,219.1394,219.1987,4425.0
2024-04-29 12:50:00,221.91,221.97,221.76,221.76,5293.0,219.1987,219.258,219.0505,219.0505,5293.0
2024-04-29 12:55:00,221.76,221.79,221.7,221.78,2242.0,219.0505,219.0802,218.9913,219.0703,2242.0
2024-04-29 13:00:00,221.77,222.01,221.77,221.85,3585.0,219.0604,219.2975,219.0604,219.1394,3585.0
2024-04-29 13:05:00,221.83,221.9,221.81,221.87,3342.0,219.1197,219.1888,219.0999,219.1592,3342.0
2024-04-29 13:10:00,221.9,221.92,221.82,221.92,2891.0,219.1888,219.2086,219.1098,219.2086,2891.0
2024-04-29 13:15:00,221.91,221.92,221.86,221.89,1335.0,219.1987,219.2086,219.1493,219.179,1335.0
2024-04-29 13:20:00,221.92,222.06,221.85,222.04,76502.0,219.2086,219.3469,219.1394,219.3271,76502.0
2024-04-29 13:25:00,222.08,222.47,222.07,222.29,9837.0,219.3666,219.7519,219.3568,219.5741,9837.0
2024-04-29 13:30:00,222.23,222.3,222.14,222.16,2961.0,219.5148,219.5839,219.4259,219.4457,2961.0
2024-04-29 13:35:00,222.17,222.18,221.74,221.75,3036.0,219.4555,219.4654,219.0308,219.0407,3036.0
2024-04-29 13:40:00,221.8,221.87,221.77,221.77,2767.0,219.0901,219.1592,219.0604,219.0604,2767.0
2024-04-29 13:45:00,221.7,221.7,221.36,221.5,3276.0,218.9913,218.9913,218.6554,218.7937,3276.0
2024-04-29 13:50:00,221.5,221.72,221.5,221.63,4747.0,218.7937,219.011,218.7937,218.9221,4747.0
2024-04-29 13:55:00,221.67,221.78,221.67,221.71,3125.0,218.9616,219.0703,218.9616,219.0012,3125.0
2024-04-29 14:00:00,221.71,221.78,221.56,221.77,3047.0,219.0012,219.0703,218.853,219.0604,3047.0
2024-04-29 14:05:00,221.82,221.86,221.71,221.76,2399.0,219.1098,219.1493,219.0012,219.0505,2399.0
2024-04-29 14:10:00,221.69,221.77,221.64,221.72,6405.0,218.9814,219.0604,218.932,219.011,6405.0
2024-04-29 14:15:00,221.72,221.81,221.63,221.67,2380.0,219.011,219.0999,218.9221,218.9616,2380.0
2024-04-29 14:20:00,221.63,221.7,221.45,221.45,2885.0,218.9221,218.9913,218.7443,218.7443,2885.0
2024-04-29 14:25:00,221.42,221.45,221.2,221.2,11354.0,218.7147,218.7443,218.4974,218.4974,11354.0
2024-04-29 14:30:00,221.15,221.21,220.79,220.95,12633.0,218.448,218.5073,218.0924,218.2504,12633.0
2024-04-29 14:35:00,220.95,221.12,220.86,221.12,8364.0,218.2504,218.4184,218.1615,218.4184,8364.0
2024-04-29 14:40:00,221.14,221.45,221.12,221.45,8107.0,218.4381,218.7443,218.4184,218.7443,8107.0
2024-04-29 14:45:00,221.46,221.53,221.36,221.47,6915.0,218.7542,218.8233,218.6554,218.7641,6915.0
2024-04-29 14:50:00,221.49,221.56,221.45,221.47,5358.0,218.7838,218.853,218.7443,218.7641,5358.0
2024-04-29 14:55:00,221.5,221.74,221.49,221.7,4432.0,218.7937,219.0308,218.7838,218.9913,4432.0
2024-04-29 15:00:00,221.7,221.74,221.17,221.2,6871.0,218.9913,219.0308,218.4677,218.4974,6871.0
2024-04-29 15:05:00,221.31,221.33,221.06,221.16,8011.0,218.606,218.6258,218.3591,218.4579,8011.0
2024-04-29 15:10:00,221.15,221.26,221.04,221.26,5455.0,218.448,218.5566,218.3393,218.5566,5455.0
2024-04-29 15:15:00,221.27,221.54,221.26,221.34,5023.0,218.5665,218.8332,218.5566,218.6357,5023.0
2024-04-29 15:20:00,221.44,221.44,221.35,221.42,5074.0,218.7344,218.7344,218.6455,218.7147,5074.0
2024-04-29 15:25:00,221.42,221.48,221.35,221.39,7275.0,218.7147,218.774,218.6455,218.6851,7275.0
2024-04-29 15:30:00,221.35,221.49,221.23,221.44,8420.0,218.6455,218.7838,218.527,218.7344,8420.0
2024-04-29 15:35:00,221.44,221.44,221.28,221.36,8334.0,218.7344,218.7344,218.5764,218.6554,8334.0
2024-04-29 15:40:00,221.41,221.81,221.41,221.69,11311.0,218.7048,219.0999,218.7048,218.9814,11311.0
2024-04-29 15:45:00,221.69,221.69,221.15,221.15,20866.0,218.9814,218.9814,218.448,218.448,20866.0
2024-04-29 15:50:00,221.16,221.45,221.15,221.3,36887.0,218.4579,218.7443,218.448,218.5962,36887.0
2024-04-29 15:55:00,221.29,221.75,221.29,221.75,98254.0,218.5863,219.0407,218.5863,219.0407,98254.0
2024-04-30 09:30:00,226.0,228.75,226.0,227.78,34259.0,223.2387,225.9551,223.2387,224.997,34259.0
2024-04-30 09:35:00,228.24,230.21,228.24,229.27,20642.0,225.4514,227.3973,225.4514,226.4688,20642.0
2024-04-30 09:40:00,228.78,228.91,227.73,228.81,20129.0,225.9848,226.1132,224.9476,226.0144,20129.0
2024-04-30 09:45:00,228.84,229.39,226.61,227.84,41210.0,226.044,226.5873,223.8413,225.0563,41210.0
2024-04-30 09:50:00,227.83,227.9,226.52,227.48,36036.0,225.0464,225.1155,223.7524,224.7007,36036.0
2024-04-30 09:55:00,227.66,228.16,227.29,228.09,11134.0,224.8785,225.3723,224.513,225.3032,11134.0
2024-04-30 10:00:00,227.88,228.5,227.72,228.29,23660.0,225.0958,225.7082,224.9377,225.5008,23660.0
2024-04-30 10:05:00,228.43,229.25,228.42,228.94,5706.0,225.639,226.449,225.6292,226.1428,5706.0
2024-04-30 10:10:00,228.87,229.23,228.62,229.23,7417.0,226.0737,226.4293,225.8267,226.4293,7417.0
2024-04-30 10:15:00,229.39,230.13,229.21,229.84,7464.0,226.5873,227.3183,226.4095,227.0318,7464.0
2024-04-30 10:20:00,229.96,230.17,229.44,229.96,8573.0,227.1504,227.3578,226.6367,227.1504,8573.0
2024-04-30 10:25:00,230.07,230.14,229.42,229.98,15387.0,227.259,227.3282,226.6169,227.1701,15387.0
2024-04-30 10:30:00,230.05,230.05,229.67,229.73,4301.0,227.2393,227.2393,226.8639,226.9232,4301.0
2024-04-30 10:35:00,229.65,229.65,228.75,228.8,7118.0,226.8441,226.8441,225.9551,226.0045,7118.0
2024-04-30 10:40:00,228.79,229.41,228.59,229.4,3973.0,225.9946,226.6071,225.7971,226.5972,3973.0
2024-04-30 10:45:00,229.28,229.49,229.12,229.39,3535.0,226.4787,226.6861,226.3206,226.5873,3535.0
2024-04-30 10:50:00,229.2,229.52,229.11,229.3,8449.0,226.3996,226.7157,226.3107,226.4984,8449.0
2024-04-30 10:55:00,229.33,229.33,228.56,228.87,7366.0,226.528,226.528,225.7675,226.0737,7366.0
2024-04-30 11:00:00,228.87,229.18,228.72,229.03,21630.0,226.0737,226.3799,225.9255,226.2317,21630.0
2024-04-30 11:05:00,229.01,229.01,228.54,228.67,5132.0,226.212,226.212,225.7477,225.8761,5132.0
2024-04-30 11:10:00,228.71,228.97,228.49,228.73,12021.0,225.9156,226.1724,225.6983,225.9354,12021.0
2024-04-30 11:15:00,228.77,228.89,228.58,228.78,6370.0,225.9749,226.0934,225.7872,225.9848,6370.0
2024-04-30 11:20:00,228.76,228.91,228.62,228.64,5422.0,225.965,226.1132,225.8267,225.8465,5422.0
2024-04-30 11:25:00,228.77,229.26,228.66,229.0,4895.0,225.9749,226.4589,225.8662,226.2021,4895.0
2024-04-30 11:30:00,229.06,229.5,229.06,229.5,4305.0,226.2613,226.696,226.2613,226.696,4305.0
2024-04-30 11:35:00,229.44,230.02,229.27,230.02,11975.0,226.6367,227.2096,226.4688,227.2096,11975.0
2024-04-30 11:40:00,230.05,230.05,228.76,228.82,15926.0,227.2393,227.2393,225.965,226.0243,15926.0
2024-04-30 11:45:00,228.86,229.26,228.73,229.12,18087.0,226.0638,226.4589,225.9354,226.3206,18087.0
2024-04-30 11:50:00,229.1,229.1,227.81,227.81,23921.0,226.3009,226.3009,225.0266,225.0266,23921.0
2024-04-30 11:55:00,227.71,227.94,227.43,227.84,6394.0,224.9278,225.155,224.6513,225.0563,6394.0
2024-04-30 12:00:00,227.75,228.42,227.64,227.71,10994.0,224.9674,225.6292,224.8587,224.9278,10994.0
2024-04-30 12:05:00,227.64,228.09,227.08,227.67,10699.0,224.8587,225.3032,224.3055,224.8883,10699.0
2024-04-30 12:10:00,227.78,228.12,227.4,228.06,5476.0,224.997,225.3328,224.6216,225.2736,5476.0
2024-04-30 12:15:00,228.2,228.31,227.9,228.3,3469.0,225.4119,225.5205,225.1155,225.5106,3469.0
2024-04-30 12:20:00,228.43,228.52,228.26,228.26,7030.0,225.639,225.7279,225.4711,225.4711,7030.0
2024-04-30 12:25:00,228.21,228.45,227.93,227.94,13578.0,225.4217,225.6588,225.1452,225.155,13578.0
2024-04-30 12:30:00,227.95,228.12,227.51,227.61,9692.0,225.1649,225.3328,224.7303,224.8291,9692.0
2024-04-30 12:35:00,227.69,227.89,227.32,227.62,14314.0,224.9081,225.1056,224.5426,224.8389,14314.0
2024-04-30 12:40:00,227.49,227.51,227.09,227.25,7636.0,224.7105,224.7303,224.3154,224.4735,7636.0
2024-04-30 12:45:00,227.26,227.46,227.11,227.39,12732.0,224.4833,224.6809,224.3352,224.6118,12732.0
2024-04-30 12:50:00,227.52,227.79,227.41,227.6,7818.0,224.7402,225.0069,224.6315,224.8192,7818.0
2024-04-30 12:55:00,227.53,227.57,227.23,227.33,5262.0,224.75,224.7896,224.4537,224.5525,5262.0
2024-04-30 13:00:00,227.23,227.3,226.83,226.83,3422.0,224.4537,224.5229,224.0586,224.0586,3422.0
2024-04-30 13:05:00,226.89,227.18,226.83,227.0,4913.0,224.1179,224.4043,224.0586,224.2265,4913.0
2024-04-30 13:10:00,226.95,227.16,226.94,227.03,4309.0,224.1771,224.3846,224.1673,224.2562,4309.0
2024-04-30 13:15:00,227.03,227.03,226.8,226.88,4421.0,224.2562,224.2562,224.029,224.108,4421.0
2024-04-30 13:20:00,226.81,227.28,226.65,226.87,14535.0,224.0388,224.5031,223.8808,224.0981,14535.0
2024-04-30 13:25:00,226.65,226.91,226.55,226.64,5497.0,223.8808,224.1376,223.782,223.8709,5497.0
2024-04-30 13:30:00,226.68,226.78,226.2,226.55,12968.0,223.9104,224.0092,223.4363,223.782,12968.0
2024-04-30 13:35:00,226.53,226.79,226.08,226.08,10205.0,223.7623,224.0191,223.3178,223.3178,10205.0
2024-04-30 13:40:00,226.25,226.44,226.13,226.39,5319.0,223.4857,223.6734,223.3671,223.624,5319.0
2024-04-30 13:45:00,226.49,226.76,226.46,226.76,3811.0,223.7227,223.9894,223.6931,223.9894,3811.0
2024-04-30 13:50:00,226.77,227.18,226.54,226.99,69768.0,223.9993,224.4043,223.7721,224.2166,69768.0
2024-04-30 13:55:00,226.9,227.13,226.65,227.13,5840.0,224.1277,224.3549,223.8808,224.3549,5840.0
2024-04-30 14:00:00,227.29,227.72,227.15,227.56,6001.0,224.513,224.9377,224.3747,224.7797,6001.0
2024-04-30 14:05:00,227.52,227.87,227.42,227.42,6558.0,224.7402,225.0859,224.6414,224.6414,6558.0
2024-04-30 14:10:00,227.41,227.67,227.18,227.53,11017.0,224.6315,224.8883,224.4043,224.75,11017.0
2024-04-30 14:15:00,227.52,227.79,227.46,227.76,4273.0,224.7402,225.0069,224.6809,224.9772,4273.0
2024-04-30 14:20:00,227.76,227.83,227.61,227.81,7649.0,224.9772,225.0464,224.8291,225.0266,7649.0
2024-04-30 14:25:00,227.81,228.12,227.75,227.9,11352.0,225.0266,225.3328,224.9674,225.1155,11352.0
2024-04-30 14:30:00,227.92,228.12,227.91,228.05,9256.0,225.1353,225.3328,225.1254,225.2637,9256.0
2024-04-30 14:35:00,228.11,228.28,228.02,228.27,5116.0,225.323,225.4909,225.2341,225.481,5116.0
2024-04-30 14:40:00,228.3,228.3,227.52,227.77,11735.0,225.5106,225.5106,224.7402,224.9871,11735.0
2024-04-30 14:45:00,227.87,227.87,227.3,227.31,5774.0,225.0859,225.0859,224.5229,224.5327,5774.0
2024-04-30 14:50:00,227.38,227.39,227.07,227.08,6602.0,224.6019,224.6118,224.2957,224.3055,6602.0
2024-04-30 14:55:00,227.05,227.4,227.02,227.4,11953.0,224.2759,224.6216,224.2463,224.6216,11953.0
2024-04-30 15:00:00,227.45,227.58,227.31,227.55,10293.0,224.671,224.7994,224.5327,224.7698,10293.0
2024-04-30 15:05:00,227.59,227.61,227.26,227.29,9963.0,224.8093,224.8291,224.4833,224.513,9963.0
2024-04-30 15:10:00,227.28,227.35,226.97,226.97,7151.0,224.5031,224.5722,224.1969,224.1969,7151.0
2024-04-30 15:15:00,227.04,227.04,226.53,226.61,10093.0,224.266,224.266,223.7623,223.8413,10093.0
2024-04-30 15:20:00,226.61,226.63,226.14,226.2,12199.0,223.8413,223.861,223.377,223.4363,12199.0
2024-04-30 15:25:00,226.2,226.3,225.93,225.93,17637.0,223.4363,223.5351,223.1696,223.1696,17637.0
2024-04-30 15:30:00,225.97,226.35,225.96,226.34,15288.0,223.2091,223.5845,223.1992,223.5746,15288.0
2024-04-30 15:35:00,226.33,226.45,226.06,226.37,28861.0,223.5647,223.6832,223.298,223.6042,28861.0
2024-04-30 15:40:00,226.34,226.71,226.33,226.62,13391.0,223.5746,223.9401,223.5647,223.8512,13391.0
2024-04-30 15:45:00,226.59,226.65,226.34,226.6,22164.0,223.8215,223.8808,223.5746,223.8314,22164.0
2024-04-30 15:50:00,226.56,226.56,225.91,225.96,33983.0,223.7919,223.7919,223.1498,223.1992,33983.0
2024-04-30 15:55:00,225.98,226.41,225.78,226.16,111596.0,223.219,223.6437,223.0214,223.3968,111596.0
2024-05-01 09:30:00,226.64,227.41,226.18,227.09,22834.0,223.8709,224.6315,223.4165,224.3154,22834.0
2024-05-01 09:35:00,227.06,227.38,225.98,226.15,3855.0,224.2858,224.6019,223.219,223.3869,3855.0
2024-05-01 09:40:00,226.21,226.32,225.76,225.91,2650.0,223.4462,223.5548,223.0017,223.1498,2650.0
2024-05-01 09:45:00,225.96,225.98,225.16,225.19,4042.0,223.1992,223.219,222.409,222.4386,4042.0
2024-05-01 09:50:00,225.52,225.61,225.11,225.26,3908.0,222.7646,222.8535,222.3596,222.5078,3908.0
2024-05-01 09:55:00,225.21,225.21,224.67,224.86,5154.0,222.4584,222.4584,221.925,222.1127,5154.0
2024-05-01 10:00:00,224.84,225.0,224.18,224.32,3539.0,222.0929,222.251,221.441,221.5793,3539.0
2024-05-01 10:05:00,224.4,224.73,224.22,224.31,4290.0,221.6583,221.9843,221.4805,221.5694,4290.0
2024-05-01 10:10:00,224.36,225.22,224.3,225.16,2692.0,221.6188,222.4683,221.5595,222.409,2692.0
2024-05-01 10:15:00,225.19,225.35,224.95,225.04,2703.0,222.4386,222.5967,222.2016,222.2905,2703.0
2024-05-01 10:20:00,224.96,224.99,224.76,224.82,3491.0,222.2114,222.2411,222.0139,222.0732,3491.0
2024-05-01 10:25:00,224.9,224.9,224.53,224.8,3400.0,222.1522,222.1522,221.7867,222.0534,3400.0
2024-05-01 10:30:00,224.74,224.86,224.7,224.86,1273.0,221.9941,222.1127,221.9546,222.1127,1273.0
2024-05-01 10:35:00,224.86,224.87,224.52,224.77,3678.0,222.1127,222.1225,221.7768,222.0238,3678.0
2024-05-01 10:40:00,224.68,224.68,224.46,224.63,2217.0,221.9349,221.9349,221.7176,221.8855,2217.0
2024-05-01 10:45:00,224.63,224.71,224.44,224.44,2616.0,221.8855,221.9645,221.6978,221.6978,2616.0
2024-05-01 10:50:00,224.45,224.57,224.37,224.51,8249.0,221.7077,221.8262,221.6287,221.7669,8249.0
2024-05-01 10:55:00,224.4,224.56,224.4,224.44,5086.0,221.6583,221.8163,221.6583,221.6978,5086.0
2024-05-01 11:00:00,224.5,224.53,224.38,224.49,2563.0,221.7571,221.7867,221.6385,221.7472,2563.0
2024-05-01 11:05:00,224.49,224.53,224.41,224.43,2867.0,221.7472,221.7867,221.6682,221.6879,2867.0
2024-05-01 11:10:00,224.5,224.53,224.24,224.25,4499.0,221.7571,221.7867,221.5002,221.5101,4499.0
2024-05-01 11:15:00,224.27,224.52,224.27,224.39,2254.0,221.5299,221.7768,221.5299,221.6484,2254.0
2024-05-01 11:20:00,224.5,224.55,224.35,224.55,2198.0,221.7571,221.8065,221.6089,221.8065,2198.0
2024-05-01 11:25:00,224.44,224.63,224.42,224.49,3410.0,221.6978,221.8855,221.678,221.7472,3410.0
2024-05-01 11:30:00,224.74,224.9,224.69,224.75,7651.0,221.9941,222.1522,221.9447,222.004,7651.0
2024-05-01 11:35:00,224.75,225.21,224.67,225.2,5423.0,222.004,222.4584,221.925,222.4485,5423.0
2024-05-01 11:40:00,225.34,225.43,225.24,225.36,3981.0,222.5868,222.6757,222.488,222.6066,3981.0
2024-05-01 11:45:00,225.41,225.47,225.33,225.33,1781.0,222.6559,222.7152,222.5769,222.5769,1781.0
2024-05-01 11:50:00,225.44,225.56,225.43,225.44,1799.0,222.6856,222.8041,222.6757,222.6856,1799.0
2024-05-01 11:55:00,225.36,225.36,225.15,225.31,4328.0,222.6066,222.6066,222.3991,222.5572,4328.0
2024-05-01 12:00:00,225.31,225.32,224.96,224.99,2616.0,222.5572,222.567,222.2114,222.2411,2616.0
2024-05-01 12:05:00,224.86,224.86,224.51,224.51,1900.0,222.1127,222.1127,221.7669,221.7669,1900.0
2024-05-01 12:10:00,224.5,224.69,224.48,224.69,3055.0,221.7571,221.9447,221.7373,221.9447,3055.0
2024-05-01 12:15:00,224.6,224.6,224.47,224.56,2272.0,221.8558,221.8558,221.7274,221.8163,2272.0
2024-05-01 12:20:00,224.63,224.73,224.62,224.7,2412.0,221.8855,221.9843,221.8756,221.9546,2412.0
2024-05-01 12:25:00,224.76,224.88,224.72,224.83,2516.0,222.0139,222.1324,221.9744,222.083,2516.0
2024-05-01 12:30:00,224.84,225.1,224.84,224.9,3528.0,222.0929,222.3497,222.0929,222.1522,3528.0
2024-05-01 12:35:00,224.9,225.0,224.87,224.95,2200.0,222.1522,222.251,222.1225,222.2016,2200.0
2024-05-01 12:40:00,224.94,224.94,224.86,224.87,1352.0,222.1917,222.1917,222.1127,222.1225,1352.0
2024-05-01 12:45:00,224.88,224.96,224.87,224.96,905.0,222.1324,222.2114,222.1225,222.2114,905.0
2024-05-01 12:50:00,224.98,225.1,224.92,225.1,2318.0,222.2312,222.3497,222.1719,222.3497,2318.0
2024-05-01 12:55:00,225.09,225.12,225.02,225.11,1100.0,222.3399,222.3695,222.2707,222.3596,1100.0
2024-05-01 13:00:00,225.12,225.17,224.98,225.0,2165.0,222.3695,222.4189,222.2312,222.251,2165.0
2024-05-01 13:05:00,225.01,225.01,224.89,224.93,1009.0,222.2608,222.2608,222.1423,222.1818,1009.0
2024-05-01 13:10:00,224.93,225.03,224.84,224.84,2597.0,222.1818,222.2806,222.0929,222.0929,2597.0
2024-05-01 13:15:00,224.78,224.95,224.77,224.95,3185.0,222.0336,222.2016,222.0238,222.2016,3185.0
2024-05-01 13:20:00,224.97,225.14,224.92,225.14,2200.0,222.2213,222.3892,222.1719,222.3892,2200.0
2024-05-01 13:25:00,225.15,225.31,225.15,225.23,1594.0,222.3991,222.5572,222.3991,222.4781,1594.0
2024-05-01 13:30:00,225.34,225.45,225.27,225.45,2207.0,222.5868,222.6955,222.5177,222.6955,2207.0
2024-05-01 13:35:00,225.48,225.52,225.42,225.42,918.0,222.7251,222.7646,222.6658,222.6658,918.0
2024-05-01 13:40:00,225.34,225.43,225.32,225.38,1481.0,222.5868,222.6757,222.567,222.6263,1481.0
2024-05-01 13:45:00,225.28,225.45,225.24,225.32,1904.0,222.5275,222.6955,222.488,222.567,1904.0
2024-05-01 13:50:00,225.28,225.37,225.24,225.34,924.0,222.5275,222.6164,222.488,222.5868,924.0
2024-05-01 13:55:00,225.39,225.5,225.33,225.5,1200.0,222.6362,222.7448,222.5769,222.7448,1200.0
2024-05-01 14:00:00,225.58,225.95,225.49,225.86,3032.0,222.8239,223.1893,222.735,223.1004,3032.0
2024-05-01 14:05:00,225.85,225.86,225.52,225.6,1075.0,223.0906,223.1004,222.7646,222.8436,1075.0
2024-05-01 14:10:00,225.64,225.66,225.43,225.51,1600.0,222.8831,222.9029,222.6757,222.7547,1600.0
2024-05-01 14:15:00,225.7,225.95,225.69,225.95,2141.0,222.9424,223.1893,222.9325,223.1893,2141.0
2024-05-01 14:20:00,225.9,226.05,225.86,225.86,1117.0,223.14,223.2881,223.1004,223.1004,1117.0
2024-05-01 14:25:00,225.96,226.22,225.95,226.22,2195.0,223.1992,223.456,223.1893,223.456,2195.0
2024-05-01 14:30:00,226.12,226.16,225.5,226.13,3529.0,223.3573,223.3968,222.7448,223.3671,3529.0
2024-05-01 14:35:00,226.04,226.38,225.71,226.38,2451.0,223.2782,223.6141,222.9523,223.6141,2451.0
2024-05-01 14:40:00,226.37,227.03,226.37,227.01,2829.0,223.6042,224.2562,223.6042,224.2364,2829.0
2024-05-01 14:45:00,226.77,227.18,226.77,227.18,1100.0,223.9993,224.4043,223.9993,224.4043,1100.0
2024-05-01 14:50:00,227.27,227.55,227.12,227.4,2223.0,224.4932,224.7698,224.3451,224.6216,2223.0
2024-05-01 14:55:00,227.58,227.58,227.09,227.15,4103.0,224.7994,224.7994,224.3154,224.3747,4103.0
2024-05-01 15:00:00,227.23,227.39,226.9,226.9,2937.0,224.4537,224.6118,224.1277,224.1277,2937.0
2024-05-01 15:05:00,226.81,227.24,226.69,227.04,3695.0,224.0388,224.4636,223.9203,224.266,3695.0
2024-05-01 15:10:00,227.06,227.06,226.76,227.02,1549.0,224.2858,224.2858,223.9894,224.2463,1549.0
2024-05-01 15:15:00,226.97,227.04,226.67,226.72,1522.0,224.1969,224.266,223.9005,223.9499,1522.0
2024-05-01 15:20:00,226.66,226.83,226.48,226.78,3070.0,223.8907,224.0586,223.7129,224.0092,3070.0
2024-05-01 15:25:00,226.78,227.02,226.7,226.7,1512.0,224.0092,224.2463,223.9302,223.9302,1512.0
2024-05-01 15:30:00,226.43,226.55,226.1,226.21,4255.0,223.6635,223.782,223.3375,223.4462,4255.0
2024-05-01 15:35:00,226.11,226.13,225.31,225.65,9990.0,223.3474,223.3671,222.5572,222.893,9990.0
2024-05-01 15:40:00,225.61,225.78,225.49,225.76,9181.0,222.8535,223.0214,222.735,223.0017,9181.0
2024-05-01 15:45:00,225.74,225.93,225.41,225.72,9787.0,222.9819,223.1696,222.6559,222.9622,9787.0
2024-05-01 15:50:00,225.71,225.71,224.89,224.96,17218.0,222.9523,222.9523,222.1423,222.2114,17218.0
2024-05-01 15:55:00,224.98,225.1,224.73,224.93,59004.0,222.2312,222.3497,221.9843,222.1818,59004.0
2024-05-02 09:30:00,224.83,226.54,224.4,225.28,16917.0,222.083,223.7721,221.6583,222.5275,16917.0
2024-05-02 09:35:00,225.37,225.37,224.75,224.77,6676.0,222.6164,222.6164,222.004,222.0238,6676.0
2024-05-02 09:40:00,225.01,225.24,224.49,224.88,7660.0,222.2608,222.488,221.7472,222.1324,7660.0
2024-05-02 09:45:00,224.89,224.94,224.32,224.76,3426.0,222.1423,222.1917,221.5793,222.0139,3426.0
2024-05-02 09:50:00,224.83,224.9,224.64,224.76,6648.0,222.083,222.1522,221.8954,222.0139,6648.0
2024-05-02 09:55:00,224.83,225.24,224.81,225.22,11999.0,222.083,222.488,222.0633,222.4683,11999.0
2024-05-02 10:00:00,225.29,225.29,224.79,225.04,4652.0,222.5374,222.5374,222.0435,222.2905,4652.0
2024-05-02 10:05:00,225.08,225.67,225.08,225.09,5596.0,222.33,222.9128,222.33,222.3399,5596.0
2024-05-02 10:10:00,225.1,225.5,225.03,225.5,4051.0,222.3497,222.7448,222.2806,222.7448,4051.0
2024-05-02 10:15:00,225.53,225.7,225.41,225.67,4203.0,222.7745,222.9424,222.6559,222.9128,4203.0
2024-05-02 10:20:00,225.63,225.75,225.41,225.68,6918.0,222.8733,222.9918,222.6559,222.9226,6918.0
2024-05-02 10:25:00,225.68,225.94,225.68,225.85,7210.0,222.9226,223.1795,222.9226,223.0906,7210.0
2024-05-02 10:30:00,226.0,226.07,225.92,225.93,2785.0,223.2387,223.3079,223.1597,223.1696,2785.0
2024-05-02 10:35:00,225.87,225.88,225.36,225.46,3225.0,223.1103,223.1202,222.6066,222.7053,3225.0
2024-05-02 10:40:00,225.54,225.57,224.95,224.95,5277.0,222.7844,222.814,222.2016,222.2016,5277.0
2024-05-02 10:45:00,225.09,225.46,225.08,225.46,2300.0,222.3399,222.7053,222.33,222.7053,2300.0
2024-05-02 10:50:00,225.4,225.87,225.38,225.87,5131.0,222.6461,223.1103,222.6263,223.1103,5131.0
2024-05-02 10:55:00,225.81,226.0,225.71,225.95,4528.0,223.0511,223.2387,222.9523,223.1893,4528.0
2024-05-02 11:00:00,225.9,226.09,225.72,225.99,7023.0,223.14,223.3276,222.9622,223.2289,7023.0
2024-05-02 11:05:00,225.96,226.17,225.82,226.09,7701.0,223.1992,223.4067,223.0609,223.3276,7701.0
2024-05-02 11:10:00,226.09,226.09,225.94,225.97,2162.0,223.3276,223.3276,223.1795,223.2091,2162.0
2024-05-02 11:15:00,225.94,226.1,225.85,226.09,2300.0,223.1795,223.3375,223.0906,223.3276,2300.0
2024-05-02 11:20:00,226.02,226.02,225.75,225.76,2312.0,223.2585,223.2585,222.9918,223.0017,2312.0
2024-05-02 11:25:00,225.88,225.88,225.38,225.47,1183.0,223.1202,223.1202,222.6263,222.7152,1183.0
2024-05-02 11:30:00,225.53,225.59,225.22,225.42,2754.0,222.7745,222.8337,222.4683,222.6658,2754.0
2024-05-02 11:35:00,225.46,225.61,225.34,225.58,1166.0,222.7053,222.8535,222.5868,222.8239,1166.0
2024-05-02 11:40:00,225.5,225.75,225.5,225.62,1916.0,222.7448,222.9918,222.7448,222.8634,1916.0
2024-05-02 11:45:00,225.68,225.78,225.56,225.56,1000.0,222.9226,223.0214,222.8041,222.8041,1000.0
2024-05-02 11:50:00,225.7,225.9,225.7,225.77,2800.0,222.9424,223.14,222.9424,223.0115,2800.0
2024-05-02 11:55:00,225.91,225.98,225.89,225.9,1143.0,223.1498,223.219,223.1301,223.14,1143.0
2024-05-02 12:00:00,225.8,225.93,225.8,225.88,1252.0,223.0412,223.1696,223.0412,223.1202,1252.0
2024-05-02 12:05:00,225.86,225.87,225.57,225.57,3486.0,223.1004,223.1103,222.814,222.814,3486.0
2024-05-02 12:10:00,225.56,225.81,225.56,225.68,4377.0,222.8041,223.0511,222.8041,222.9226,4377.0
2024-05-02 12:15:00,225.63,225.63,225.33,225.44,1300.0,222.8733,222.8733,222.5769,222.6856,1300.0
2024-05-02 12:20:00,225.5,225.77,225.48,225.77,410.0,222.7448,223.0115,222.7251,223.0115,410.0
2024-05-02 12:25:00,225.58,225.71,225.45,225.46,2245.0,222.8239,222.9523,222.6955,222.7053,2245.0
2024-05-02 12:30:00,225.44,225.44,225.18,225.19,3194.0,222.6856,222.6856,222.4288,222.4386,3194.0
2024-05-02 12:35:00,225.14,225.51,225.1,225.45,2398.0,222.3892,222.7547,222.3497,222.6955,2398.0
2024-05-02 12:40:00,225.47,225.53,225.4,225.4,2343.0,222.7152,222.7745,222.6461,222.6461,2343.0
2024-05-02 12:45:00,225.42,225.49,225.41,225.42,2300.0,222.6658,222.735,222.6559,222.6658,2300.0
2024-05-02 12:50:00,225.38,225.69,225.37,225.64,13811.0,222.6263,222.9325,222.6164,222.8831,13811.0
2024-05-02 12:55:00,225.54,225.76,225.54,225.76,2087.0,222.7844,223.0017,222.7844,223.0017,2087.0
2024-05-02 13:00:00,225.72,225.9,225.72,225.84,2759.0,222.9622,223.14,222.9622,223.0807,2759.0
2024-05-02 13:05:00,225.84,225.97,225.84,225.97,4234.0,223.0807,223.2091,223.0807,223.2091,4234.0
2024-05-02 13:10:00,225.92,226.19,225.85,226.16,5268.0,223.1597,223.4264,223.0906,223.3968,5268.0
2024-05-02 13:15:00,226.17,226.41,226.15,226.35,26975.0,223.4067,223.6437,223.3869,223.5845,26975.0
2024-05-02 13:20:00,226.31,226.52,226.31,226.44,6066.0,223.5449,223.7524,223.5449,223.6734,6066.0
2024-05-02 13:25:00,226.41,226.43,226.27,226.4,3145.0,223.6437,223.6635,223.5054,223.6338,3145.0
2024-05-02 13:30:00,226.43,226.58,226.38,226.44,5136.0,223.6635,223.8116,223.6141,223.6734,5136.0
2024-05-02 13:35:00,226.36,226.48,226.17,226.45,3827.0,223.5943,223.7129,223.4067,223.6832,3827.0
2024-05-02 13:40:00,226.41,226.41,226.23,226.38,2802.0,223.6437,223.6437,223.4659,223.6141,2802.0
2024-05-02 13:45:00,226.39,226.55,226.32,226.41,1996.0,223.624,223.782,223.5548,223.6437,1996.0
2024-05-02 13:50:00,226.44,226.44,226.3,226.38,1754.0,223.6734,223.6734,223.5351,223.6141,1754.0
2024-05-02 13:55:00,226.43,226.59,226.43,226.48,3242.0,223.6635,223.8215,223.6635,223.7129,3242.0
2024-05-02 14:00:00,226.56,226.59,226.49,226.56,3367.0,223.7919,223.8215,223.7227,223.7919,3367.0
2024-05-02 14:05:00,226.53,226.81,226.53,226.75,5919.0,223.7623,224.0388,223.7623,223.9796,5919.0
2024-05-02 14:10:00,226.8,226.88,226.7,226.88,7698.0,224.029,224.108,223.9302,224.108,7698.0
2024-05-02 14:15:00,226.82,226.97,226.76,226.79,5088.0,224.0487,224.1969,223.9894,224.0191,5088.0
2024-05-02 14:20:00,226.71,226.74,226.18,226.18,10383.0,223.9401,223.9697,223.4165,223.4165,10383.0
2024-05-02 14:25:00,226.18,226.39,226.09,226.32,35844.0,223.4165,223.624,223.3276,223.5548,35844.0
2024-05-02 14:30:00,226.32,226.9,226.26,226.85,13485.0,223.5548,224.1277,223.4956,224.0783,13485.0
2024-05-02 14:35:00,226.94,227.05,226.81,226.98,4451.0,224.1673,224.2759,224.0388,224.2068,4451.0
2024-05-02 14:40:00,227.01,227.29,227.01,227.18,3864.0,224.2364,224.513,224.2364,224.4043,3864.0
2024-05-02 14:45:00,227.25,227.41,227.11,227.37,3898.0,224.4735,224.6315,224.3352,224.592,3898.0
2024-05-02 14:50:00,227.38,227.74,227.3,227.52,8364.0,224.6019,224.9575,224.5229,224.7402,8364.0
2024-05-02 14:55:00,227.56,227.75,227.55,227.58,7751.0,224.7797,224.9674,224.7698,224.7994,7751.0
2024-05-02 15:00:00,227.53,227.53,227.28,227.42,4338.0,224.75,224.75,224.5031,224.6414,4338.0
2024-05-02 15:05:00,227.48,227.66,227.45,227.66,7389.0,224.7007,224.8785,224.671,224.8785,7389.0
2024-05-02 15:10:00,227.65,227.78,227.33,227.41,14196.0,224.8686,224.997,224.5525,224.6315,14196.0
2024-05-02 15:15:00,227.39,227.47,227.29,227.42,4910.0,224.6118,224.6908,224.513,224.6414,4910.0
2024-05-02 15:20:00,227.37,227.62,227.33,227.54,7371.0,224.592,224.8389,224.5525,224.7599,7371.0
2024-05-02 15:25:00,227.45,227.5,227.38,227.39,4740.0,224.671,224.7204,224.6019,224.6118,4740.0
2024-05-02 15:30:00,227.38,227.38,226.92,226.92,4917.0,224.6019,224.6019,224.1475,224.1475,4917.0
2024-05-02 15:35:00,226.9,226.98,226.76,226.9,5318.0,224.1277,224.2068,223.9894,224.1277,5318.0
2024-05-02 15:40:00,226.93,227.03,226.58,226.67,12121.0,224.1574,224.2562,223.8116,223.9005,12121.0
2024-05-02 15:45:00,226.62,226.76,226.45,226.51,15578.0,223.8512,223.9894,223.6832,223.7425,15578.0
2024-05-02 15:50:00,226.47,226.64,226.29,226.33,22770.0,223.703,223.8709,223.5252,223.5647,22770.0
2024-05-02 15:55:00,226.41,226.98,226.32,226.78,90628.0,223.6437,224.2068,223.5548,224.0092,90628.0
2024-05-03 09:30:00,228.0,228.0,226.79,227.22,13091.0,225.2143,225.2143,224.0191,224.4438,13091.0
2024-05-03 09:35:00,227.61,228.27,227.35,228.05,10352.0,224.8291,225.481,224.5722,225.2637,10352.0
2024-05-03 09:40:00,228.19,228.56,228.18,228.34,2088.0,225.402,225.7675,225.3921,225.5501,2088.0
2024-05-03 09:45:00,228.29,228.53,227.83,228.14,3899.0,225.5008,225.7378,225.0464,225.3526,3899.0
2024-05-03 09:50:00,228.14,228.28,227.86,228.07,4001.0,225.3526,225.4909,225.076,225.2834,4001.0
2024-05-03 09:55:00,228.04,228.04,227.74,227.78,10617.0,225.2538,225.2538,224.9575,224.997,10617.0
2024-05-03 10:00:00,227.83,228.01,227.0,227.1,9535.0,225.0464,225.2242,224.2265,224.3253,9535.0
2024-05-03 10:05:00,227.1,227.19,226.41,226.58,4807.0,224.3253,224.4142,223.6437,223.8116,4807.0
2024-05-03 10:10:00,226.64,226.83,226.08,226.26,3342.0,223.8709,224.0586,223.3178,223.4956,3342.0
2024-05-03 10:15:00,226.41,226.54,226.24,226.36,2758.0,223.6437,223.7721,223.4758,223.5943,2758.0
2024-05-03 10:20:00,226.27,226.79,226.14,226.79,18171.0,223.5054,224.0191,223.377,224.0191,18171.0
2024-05-03 10:25:00,226.56,227.05,226.52,226.85,7186.0,223.7919,224.2759,223.7524,224.0783,7186.0
2024-05-03 10:30:00,226.77,227.24,226.73,227.03,5848.0,223.9993,224.4636,223.9598,224.2562,5848.0
2024-05-03 10:35:00,226.9,227.05,226.65,226.88,5637.0,224.1277,224.2759,223.8808,224.108,5637.0
2024-05-03 10:40:00,226.83,227.14,226.71,227.14,2337.0,224.0586,224.3648,223.9401,224.3648,2337.0
2024-05-03 10:45:00,227.19,227.27,226.96,227.12,6131.0,224.4142,224.4932,224.187,224.3451,6131.0
2024-05-03 10:50:00,227.08,227.11,226.53,226.53,9429.0,224.3055,224.3352,223.7623,223.7623,9429.0
2024-05-03 10:55:00,226.55,227.15,226.35,226.81,9856.0,223.782,224.3747,223.5845,224.0388,9856.0
2024-05-03 11:00:00,226.72,227.1,226.72,226.83,3403.0,223.9499,224.3253,223.9499,224.0586,3403.0
2024-05-03 11:05:00,226.72,227.03,226.71,226.75,4611.0,223.9499,224.2562,223.9401,223.9796,4611.0
2024-05-03 11:10:00,226.83,226.99,226.5,226.51,6223.0,224.0586,224.2166,223.7326,223.7425,6223.0
2024-05-03 11:15:00,226.66,226.91,226.49,226.71,5157.0,223.8907,224.1376,223.7227,223.9401,5157.0
2024-05-03 11:20:00,226.8,226.91,226.71,226.8,3082.0,224.029,224.1376,223.9401,224.029,3082.0
2024-05-03 11:25:00,226.81,226.92,226.75,226.89,3216.0,224.0388,224.1475,223.9796,224.1179,3216.0
2024-05-03 11:30:00,226.93,227.12,226.85,227.09,2918.0,224.1574,224.3451,224.0783,224.3154,2918.0
2024-05-03 11:35:00,227.09,227.14,226.88,226.95,3107.0,224.3154,224.3648,224.108,224.1771,3107.0
2024-05-03 11:40:00,226.92,227.14,226.92,226.96,5096.0,224.1475,224.3648,224.1475,224.187,5096.0
2024-05-03 11:45:00,227.0,227.0,226.78,226.93,5448.0,224.2265,224.2265,224.0092,224.1574,5448.0
2024-05-03 11:50:00,227.03,227.08,226.92,226.96,2832.0,224.2562,224.3055,224.1475,224.187,2832.0
2024-05-03 11:55:00,227.05,227.19,227.0,227.0,1342.0,224.2759,224.4142,224.2265,224.2265,1342.0
2024-05-03 12:00:00,226.95,227.07,226.88,226.94,1407.0,224.1771,224.2957,224.108,224.1673,1407.0
2024-05-03 12:05:00,226.99,226.99,226.78,226.86,3667.0,224.2166,224.2166,224.0092,224.0882,3667.0
2024-05-03 12:10:00,226.91,226.98,226.85,226.96,4249.0,224.1376,224.2068,224.0783,224.187,4249.0
2024-05-03 12:15:00,226.96,226.97,226.87,226.94,1800.0,224.187,224.1969,224.0981,224.1673,1800.0
2024-05-03 12:20:00,226.93,226.96,226.86,226.88,3134.0,224.1574,224.187,224.0882,224.108,3134.0
2024-05-03 12:25:00,226.9,227.07,226.87,226.99,3701.0,224.1277,224.2957,224.0981,224.2166,3701.0
2024-05-03 12:30:00,226.96,227.06,226.92,227.02,1609.0,224.187,224.2858,224.1475,224.2463,1609.0
2024-05-03 12:35:00,227.03,227.11,226.97,226.98,2101.0,224.2562,224.3352,224.1969,224.2068,2101.0
2024-05-03 12:40:00,227.04,227.08,226.98,227.07,2565.0,224.266,224.3055,224.2068,224.2957,2565.0
2024-05-03 12:45:00,227.11,227.17,227.08,227.08,2412.0,224.3352,224.3944,224.3055,224.3055,2412.0
2024-05-03 12:50:00,227.09,227.15,226.91,226.91,1600.0,224.3154,224.3747,224.1376,224.1376,1600.0
2024-05-03 12:55:00,226.92,227.03,226.79,227.03,3464.0,224.1475,224.2562,224.0191,224.2562,3464.0
2024-05-03 13:00:00,227.03,227.1,226.91,227.04,1029.0,224.2562,224.3253,224.1376,224.266,1029.0
2024-05-03 13:05:00,227.15,227.27,227.15,227.23,1677.0,224.3747,224.4932,224.3747,224.4537,1677.0
2024-05-03 13:10:00,227.27,227.35,227.27,227.35,1118.0,224.4932,224.5722,224.4932,224.5722,1118.0
2024-05-03 13:15:00,227.46,227.46,227.26,227.36,2997.0,224.6809,224.6809,224.4833,224.5821,2997.0
2024-05-03 13:20:00,227.23,227.37,227.23,227.37,678.0,224.4537,224.592,224.4537,224.592,678.0
2024-05-03 13:25:00,227.34,227.35,227.31,227.32,1010.0,224.5624,224.5722,224.5327,224.5426,1010.0
2024-05-03 13:30:00,227.3,227.38,227.17,227.21,2895.0,224.5229,224.6019,224.3944,224.434,2895.0
2024-05-03 13:35:00,227.26,227.43,227.17,227.38,2275.0,224.4833,224.6513,224.3944,224.6019,2275.0
2024-05-03 13:40:00,227.5,227.52,227.35,227.35,908.0,224.7204,224.7402,224.5722,224.5722,908.0
2024-05-03 13:45:00,227.44,227.44,227.4,227.4,400.0,224.6611,224.6611,224.6216,224.6216,400.0
2024-05-03 13:50:00,227.41,227.45,227.34,227.39,1523.0,224.6315,224.671,224.5624,224.6118,1523.0
2024-05-03 13:55:00,227.33,227.44,227.32,227.43,2351.0,224.5525,224.6611,224.5426,224.6513,2351.0
2024-05-03 14:00:00,227.36,227.36,227.21,227.25,1127.0,224.5821,224.5821,224.434,224.4735,1127.0
2024-05-03 14:05:00,227.26,227.39,227.23,227.29,2926.0,224.4833,224.6118,224.4537,224.513,2926.0
2024-05-03 14:10:00,227.29,227.33,227.2,227.2,1478.0,224.513,224.5525,224.4241,224.4241,1478.0
2024-05-03 14:15:00,227.17,227.37,227.17,227.37,2269.0,224.3944,224.592,224.3944,224.592,2269.0
2024-05-03 14:20:00,227.42,227.46,227.35,227.35,1890.0,224.6414,224.6809,224.5722,224.5722,1890.0
2024-05-03 14:25:00,227.37,227.37,227.29,227.37,1200.0,224.592,224.592,224.513,224.592,1200.0
2024-05-03 14:30:00,227.33,227.42,227.32,227.35,2234.0,224.5525,224.6414,224.5426,224.5722,2234.0
2024-05-03 14:35:00,227.35,227.45,227.29,227.29,2553.0,224.5722,224.671,224.513,224.513,2553.0
2024-05-03 14:40:00,227.28,227.57,227.23,227.55,4534.0,224.5031,224.7896,224.4537,224.7698,4534.0
2024-05-03 14:45:00,227.55,227.6,227.53,227.55,1259.0,224.7698,224.8192,224.75,224.7698,1259.0
2024-05-03 14:50:00,227.55,227.61,227.54,227.59,1361.0,224.7698,224.8291,224.7599,224.8093,1361.0
2024-05-03 14:55:00,227.53,227.54,227.42,227.44,2957.0,224.75,224.7599,224.6414,224.6611,2957.0
2024-05-03 15:00:00,227.45,227.49,227.37,227.47,2345.0,224.671,224.7105,224.592,224.6908,2345.0
2024-05-03 15:05:00,227.49,227.63,227.4,227.4,2264.0,224.7105,224.8488,224.6216,224.6216,2264.0
2024-05-03 15:10:00,227.5,227.51,227.36,227.44,2022.0,224.7204,224.7303,224.5821,224.6611,2022.0
2024-05-03 15:15:00,227.43,227.52,227.43,227.44,2870.0,224.6513,224.7402,224.6513,224.6611,2870.0
2024-05-03 15:20:00,227.41,227.44,227.38,227.4,1524.0,224.6315,224.6611,224.6019,224.6216,1524.0
2024-05-03 15:25:00,227.37,227.41,227.32,227.41,2868.0,224.592,224.6315,224.5426,224.6315,2868.0
2024-05-03 15:30:00,227.41,227.65,227.39,227.61,6379.0,224.6315,224.8686,224.6118,224.8291,6379.0
2024-05-03 15:35:00,227.64,227.89,227.55,227.55,7962.0,224.8587,225.1056,224.7698,224.7698,7962.0
2024-05-03 15:40:00,227.56,227.62,227.4,227.52,5031.0,224.7797,224.8389,224.6216,224.7402,5031.0
2024-05-03 15:45:00,227.44,227.63,227.41,227.43,8590.0,224.6611,224.8488,224.6315,224.6513,8590.0
2024-05-03 15:50:00,227.47,227.81,227.46,227.74,22022.0,224.6908,225.0266,224.6809,224.9575,22022.0
2024-05-03 15:55:00,227.75,227.75,227.44,227.53,93416.0,224.9674,224.9674,224.6611,224.75,93416.0
2024-05-06 09:30:00,228.2,228.2,226.98,227.4,12882.0,225.4119,225.4119,224.2068,224.6216,12882.0
2024-05-06 09:35:00,227.49,227.81,227.31,227.78,2007.0,224.7105,225.0266,224.5327,224.997,2007.0
2024-05-06 09:40:00,227.98,228.32,227.98,228.19,3498.0,225.1945,225.5304,225.1945,225.402,3498.0
2024-05-06 09:45:00,228.2,228.3,228.09,228.2,4337.0,225.4119,225.5106,225.3032,225.4119,4337.0
2024-05-06 09:50:00,228.24,228.28,228.09,228.24,11361.0,225.4514,225.4909,225.3032,225.4514,11361.0
2024-05-06 09:55:00,228.16,228.26,228.08,228.18,5372.0,225.3723,225.4711,225.2933,225.3921,5372.0
2024-05-06 10:00:00,228.24,228.27,227.69,227.89,10329.0,225.4514,225.481,224.9081,225.1056,10329.0
2024-05-06 10:05:00,227.92,228.07,227.86,228.0,1012.0,225.1353,225.2834,225.076,225.2143,1012.0
2024-05-06 10:10:00,227.95,228.17,227.86,228.1,2172.0,225.1649,225.3822,225.076,225.3131,2172.0
2024-05-06 10:15:00,228.14,228.18,227.95,227.95,1000.0,225.3526,225.3921,225.1649,225.1649,1000.0
2024-05-06 10:20:00,227.9,227.9,227.56,227.78,2779.0,225.1155,225.1155,224.7797,224.997,2779.0
2024-05-06 10:25:00,227.64,227.68,227.2,227.25,3758.0,224.8587,224.8982,224.4241,224.4735,3758.0
2024-05-06 10:30:00,227.35,227.66,227.12,227.62,10944.0,224.5722,224.8785,224.3451,224.8389,10944.0
2024-05-06 10:35:00,227.8,227.8,227.46,227.49,2716.0,225.0167,225.0167,224.6809,224.7105,2716.0
2024-05-06 10:40:00,227.5,227.84,227.5,227.59,4250.0,224.7204,225.0563,224.7204,224.8093,4250.0
2024-05-06 10:45:00,227.59,227.62,227.39,227.54,9009.0,224.8093,224.8389,224.6118,224.7599,9009.0
2024-05-06 10:50:00,227.61,227.74,227.49,227.49,4017.0,224.8291,224.9575,224.7105,224.7105,4017.0
2024-05-06 10:55:00,227.45,227.75,227.44,227.54,2842.0,224.671,224.9674,224.6611,224.7599,2842.0
2024-05-06 11:00:00,227.47,227.58,227.43,227.52,6269.0,224.6908,224.7994,224.6513,224.7402,6269.0
2024-05-06 11:05:00,227.55,227.7,227.47,227.66,3232.0,224.7698,224.918,224.6908,224.8785,3232.0
2024-05-06 11:10:00,227.7,227.93,227.62,227.9,2751.0,224.918,225.1452,224.8389,225.1155,2751.0
2024-05-06 11:15:00,227.88,227.88,227.67,227.77,1300.0,225.0958,225.0958,224.8883,224.9871,1300.0
2024-05-06 11:20:00,227.72,227.82,227.67,227.79,3653.0,224.9377,225.0365,224.8883,225.0069,3653.0
2024-05-06 11:25:00,227.8,227.93,227.8,227.81,3001.0,225.0167,225.1452,225.0167,225.0266,3001.0
2024-05-06 11:30:00,227.81,227.81,227.46,227.46,6585.0,225.0266,225.0266,224.6809,224.6809,6585.0
2024-05-06 11:35:00,227.67,227.67,227.47,227.56,6796.0,224.8883,224.8883,224.6908,224.7797,6796.0
2024-05-06 11:40:00,227.56,227.73,227.56,227.63,6391.0,224.7797,224.9476,224.7797,224.8488,6391.0
2024-05-06 11:45:00,227.66,227.68,227.59,227.68,500.0,224.8785,224.8982,224.8093,224.8982,500.0
2024-05-06 11:50:00,227.78,227.91,227.76,227.81,1703.0,224.997,225.1254,224.9772,225.0266,1703.0
2024-05-06 11:55:00,227.81,227.92,227.81,227.85,1200.0,225.0266,225.1353,225.0266,225.0661,1200.0
2024-05-06 12:00:00,227.85,227.85,227.63,227.64,1400.0,225.0661,225.0661,224.8488,224.8587,1400.0
2024-05-06 12:05:00,227.63,227.7,227.63,227.65,1325.0,224.8488,224.918,224.8488,224.8686,1325.0
2024-05-06 12:10:00,227.68,227.72,227.46,227.49,3829.0,224.8982,224.9377,224.6809,224.7105,3829.0
2024-05-06 12:15:00,227.5,227.59,227.44,227.51,6303.0,224.7204,224.8093,224.6611,224.7303,6303.0
2024-05-06 12:20:00,227.5,227.68,227.5,227.64,1007.0,224.7204,224.8982,224.7204,224.8587,1007.0
2024-05-06 12:25:00,227.65,227.9,227.63,227.89,3125.0,224.8686,225.1155,224.8488,225.1056,3125.0
2024-05-06 12:30:00,227.89,228.09,227.88,228.08,1018.0,225.1056,225.3032,225.0958,225.2933,1018.0
2024-05-06 12:35:00,228.11,228.11,227.98,228.03,2042.0,225.323,225.323,225.1945,225.2439,2042.0
2024-05-06 12:40:00,228.08,228.18,228.06,228.11,1912.0,225.2933,225.3921,225.2736,225.323,1912.0
2024-05-06 12:45:00,228.18,228.41,228.18,228.3,3163.0,225.3921,225.6193,225.3921,225.5106,3163.0
2024-05-06 12:50:00,228.36,228.45,228.27,228.34,2678.0,225.5699,225.6588,225.481,225.5501,2678.0
2024-05-06 12:55:00,228.42,228.66,228.37,228.62,6616.0,225.6292,225.8662,225.5798,225.8267,6616.0
2024-05-06 13:00:00,228.67,228.7,228.51,228.65,1432.0,225.8761,225.9057,225.7181,225.8564,1432.0
2024-05-06 13:05:00,228.72,228.72,228.63,228.66,1620.0,225.9255,225.9255,225.8366,225.8662,1620.0
2024-05-06 13:10:00,228.7,228.7,228.61,228.62,1101.0,225.9057,225.9057,225.8168,225.8267,1101.0
2024-05-06 13:15:00,228.62,228.65,228.53,228.59,1395.0,225.8267,225.8564,225.7378,225.7971,1395.0
2024-05-06 13:20:00,228.64,228.88,228.64,228.84,3398.0,225.8465,226.0835,225.8465,226.044,3398.0
2024-05-06 13:25:00,228.87,228.97,228.77,228.88,10302.0,226.0737,226.1724,225.9749,226.0835,10302.0
2024-05-06 13:30:00,228.89,229.0,228.84,228.96,1427.0,226.0934,226.2021,226.044,226.1626,1427.0
2024-05-06 13:35:00,228.96,229.04,228.93,228.93,2269.0,226.1626,226.2416,226.1329,226.1329,2269.0
2024-05-06 13:40:00,228.9,228.95,228.79,228.95,6325.0,226.1033,226.1527,225.9946,226.1527,6325.0
2024-05-06 13:45:00,228.93,228.97,228.86,228.95,1580.0,226.1329,226.1724,226.0638,226.1527,1580.0
2024-05-06 13:50:00,228.92,228.99,228.86,228.96,2746.0,226.1231,226.1922,226.0638,226.1626,2746.0
2024-05-06 13:55:00,229.01,229.04,228.95,228.99,1646.0,226.212,226.2416,226.1527,226.1922,1646.0
2024-05-06 14:00:00,228.94,229.03,228.93,229.02,2309.0,226.1428,226.2317,226.1329,226.2218,2309.0
2024-05-06 14:05:00,229.05,229.21,229.03,229.2,4602.0,226.2515,226.4095,226.2317,226.3996,4602.0
2024-05-06 14:10:00,229.18,229.19,229.1,229.13,2837.0,226.3799,226.3898,226.3009,226.3305,2837.0
2024-05-06 14:15:00,229.15,229.25,229.14,229.21,4608.0,226.3502,226.449,226.3404,226.4095,4608.0
2024-05-06 14:20:00,229.2,229.23,229.08,229.21,5816.0,226.3996,226.4293,226.2811,226.4095,5816.0
2024-05-06 14:25:00,229.22,229.35,229.21,229.23,8503.0,226.4194,226.5478,226.4095,226.4293,8503.0
2024-05-06 14:30:00,229.26,229.43,229.25,229.38,3843.0,226.4589,226.6268,226.449,226.5774,3843.0
2024-05-06 14:35:00,229.39,229.4,229.26,229.27,6930.0,226.5873,226.5972,226.4589,226.4688,6930.0
2024-05-06 14:40:00,229.27,229.4,229.27,229.4,2804.0,226.4688,226.5972,226.4688,226.5972,2804.0
2024-05-06 14:45:00,229.39,229.4,229.32,229.35,1314.0,226.5873,226.5972,226.5182,226.5478,1314.0
2024-05-06 14:50:00,229.36,229.48,229.31,229.42,5344.0,226.5577,226.6762,226.5083,226.6169,5344.0
2024-05-06 14:55:00,229.41,229.53,229.4,229.47,9676.0,226.6071,226.7256,226.5972,226.6663,9676.0
2024-05-06 15:00:00,229.41,229.48,229.39,229.42,2133.0,226.6071,226.6762,226.5873,226.6169,2133.0
2024-05-06 15:05:00,229.45,229.5,229.41,229.47,3966.0,226.6466,226.696,226.6071,226.6663,3966.0
2024-05-06 15:10:00,229.49,229.49,229.32,229.33,10525.0,226.6861,226.6861,226.5182,226.528,10525.0
2024-05-06 15:15:00,229.32,229.34,229.18,229.19,3562.0,226.5182,226.5379,226.3799,226.3898,3562.0
2024-05-06 15:20:00,229.18,229.22,229.05,229.09,4219.0,226.3799,226.4194,226.2515,226.291,4219.0
2024-05-06 15:25:00,229.12,229.17,229.05,229.05,1953.0,226.3206,226.37,226.2515,226.2515,1953.0
2024-05-06 15:30:00,229.08,229.18,229.07,229.18,5080.0,226.2811,226.3799,226.2712,226.3799,5080.0
2024-05-06 15:35:00,229.21,229.35,229.21,229.29,3065.0,226.4095,226.5478,226.4095,226.4885,3065.0
2024-05-06 15:40:00,229.24,229.26,229.18,229.18,2641.0,226.4391,226.4589,226.3799,226.3799,2641.0
2024-05-06 15:45:00,229.16,229.27,229.14,229.25,7285.0,226.3601,226.4688,226.3404,226.449,7285.0
2024-05-06 15:50:00,229.2,229.23,228.89,229.04,12722.0,226.3996,226.4293,226.0934,226.2416,12722.0
2024-05-06 15:55:00,229.09,229.39,228.74,228.96,83667.0,226.291,226.5873,225.9453,226.1626,83667.0
2024-05-07 09:30:00,230.0,230.0,228.82,228.84,25114.0,227.1899,227.1899,226.0243,226.044,25114.0
2024-05-07 09:35:00,228.85,229.31,228.85,229.24,3875.0,226.0539,226.5083,226.0539,226.4391,3875.0
2024-05-07 09:40:00,229.31,230.06,229.31,229.83,6604.0,226.5083,227.2491,226.5083,227.0219,6604.0
2024-05-07 09:45:00,229.76,230.09,229.75,229.97,2284.0,226.9528,227.2788,226.9429,227.1602,2284.0
2024-05-07 09:50:00,229.83,230.12,229.82,230.06,800.0,227.0219,227.3084,227.0121,227.2491,800.0
2024-05-07 09:55:00,230.28,230.62,230.16,230.28,5503.0,227.4664,227.8023,227.3479,227.4664,5503.0
2024-05-07 10:00:00,230.38,230.8,230.27,230.31,7021.0,227.5652,227.9801,227.4566,227.4961,7021.0
2024-05-07 10:05:00,230.44,230.58,230.39,230.49,3468.0,227.6245,227.7628,227.5751,227.6739,3468.0
2024-05-07 10:10:00,230.45,230.53,230.26,230.43,5269.0,227.6344,227.7134,227.4467,227.6146,5269.0
2024-05-07 10:15:00,230.16,230.31,230.15,230.29,1257.0,227.3479,227.4961,227.338,227.4763,1257.0
2024-05-07 10:20:00,230.21,230.21,229.91,230.02,5834.0,227.3973,227.3973,227.101,227.2096,5834.0
2024-05-07 10:25:00,230.05,230.12,229.94,230.05,4667.0,227.2393,227.3084,227.1306,227.2393,4667.0
2024-05-07 10:30:00,229.96,230.03,229.88,230.02,2786.0,227.1504,227.2195,227.0713,227.2096,2786.0
2024-05-07 10:35:00,230.05,230.13,230.03,230.12,5488.0,227.2393,227.3183,227.2195,227.3084,5488.0
2024-05-07 10:40:00,230.1,230.27,230.0,230.11,2518.0,227.2886,227.4566,227.1899,227.2985,2518.0
2024-05-07 10:45:00,230.07,230.35,230.0,230.3,3754.0,227.259,227.5356,227.1899,227.4862,3754.0
2024-05-07 10:50:00,230.3,230.33,230.19,230.25,2635.0,227.4862,227.5158,227.3775,227.4368,2635.0
2024-05-07 10:55:00,230.32,230.67,230.32,230.45,5794.0,227.506,227.8517,227.506,227.6344,5794.0
2024-05-07 11:00:00,230.5,230.93,230.49,230.86,4399.0,227.6838,228.1085,227.6739,228.0394,4399.0
2024-05-07 11:05:00,230.86,231.03,230.73,231.03,5094.0,228.0394,228.2073,227.9109,228.2073,5094.0
2024-05-07 11:10:00,231.0,231.05,230.93,231.02,4103.0,228.1776,228.227,228.1085,228.1974,4103.0
2024-05-07 11:15:00,231.01,231.14,230.97,231.12,3005.0,228.1875,228.3159,228.148,228.2962,3005.0
2024-05-07 11:20:00,231.12,231.32,230.99,231.32,1836.0,228.2962,228.4937,228.1678,228.4937,1836.0
2024-05-07 11:25:00,231.34,231.55,231.29,231.55,2102.0,228.5135,228.7209,228.4641,228.7209,2102.0
2024-05-07 11:30:00,231.44,231.57,231.44,231.54,4793.0,228.6123,228.7407,228.6123,228.711,4793.0
2024-05-07 11:35:00,231.56,231.56,231.42,231.55,3984.0,228.7308,228.7308,228.5925,228.7209,3984.0
2024-05-07 11:40:00,231.6,231.6,231.47,231.52,2384.0,228.7703,228.7703,228.6419,228.6913,2384.0
2024-05-07 11:45:00,231.47,231.57,231.35,231.41,2768.0,228.6419,228.7407,228.5234,228.5826,2768.0
2024-05-07 11:50:00,231.42,231.59,231.42,231.54,1704.0,228.5925,228.7604,228.5925,228.711,1704.0
2024-05-07 11:55:00,231.54,231.59,231.43,231.56,2259.0,228.711,228.7604,228.6024,228.7308,2259.0
2024-05-07 12:00:00,231.51,231.59,231.43,231.59,1033.0,228.6814,228.7604,228.6024,228.7604,1033.0
2024-05-07 12:05:00,231.62,231.62,231.49,231.54,3101.0,228.7901,228.7901,228.6617,228.711,3101.0
2024-05-07 12:10:00,231.53,231.69,231.51,231.55,5240.0,228.7012,228.8592,228.6814,228.7209,5240.0
2024-05-07 12:15:00,231.55,231.55,231.39,231.49,5555.0,228.7209,228.7209,228.5629,228.6617,5555.0
2024-05-07 12:20:00,231.49,231.52,231.35,231.49,1801.0,228.6617,228.6913,228.5234,228.6617,1801.0
2024-05-07 12:25:00,231.52,231.82,231.51,231.82,2903.0,228.6913,228.9876,228.6814,228.9876,2903.0
2024-05-07 12:30:00,231.79,231.8,231.72,231.72,1146.0,228.958,228.9679,228.8888,228.8888,1146.0
2024-05-07 12:35:00,231.63,231.76,231.56,231.59,2109.0,228.7999,228.9284,228.7308,228.7604,2109.0
2024-05-07 12:40:00,231.6,231.64,231.48,231.48,4702.0,228.7703,228.8098,228.6518,228.6518,4702.0
2024-05-07 12:45:00,231.48,231.63,231.48,231.63,3212.0,228.6518,228.7999,228.6518,228.7999,3212.0
2024-05-07 12:50:00,231.73,232.0,231.61,232.0,6923.0,228.8987,229.1654,228.7802,229.1654,6923.0
2024-05-07 12:55:00,232.03,232.08,231.82,231.84,7007.0,229.1951,229.2444,228.9876,229.0074,7007.0
2024-05-07 13:00:00,231.81,232.01,231.81,232.01,1149.0,228.9777,229.1753,228.9777,229.1753,1149.0
2024-05-07 13:05:00,231.95,232.25,231.95,232.25,2867.0,229.116,229.4124,229.116,229.4124,2867.0
2024-05-07 13:10:00,232.32,232.52,232.32,232.45,9132.0,229.4815,229.6791,229.4815,229.6099,9132.0
2024-05-07 13:15:00,232.38,232.46,232.37,232.42,1373.0,229.5408,229.6198,229.5309,229.5803,1373.0
2024-05-07 13:20:00,232.43,232.62,232.34,232.53,4824.0,229.5902,229.7779,229.5013,229.689,4824.0
2024-05-07 13:25:00,232.53,232.72,232.53,232.59,1308.0,229.689,229.8766,229.689,229.7482,1308.0
2024-05-07 13:30:00,232.56,232.68,232.41,232.41,21354.0,229.7186,229.8371,229.5704,229.5704,21354.0
2024-05-07 13:35:00,232.44,232.66,232.44,232.58,3897.0,229.6001,229.8174,229.6001,229.7383,3897.0
2024-05-07 13:40:00,232.61,232.61,232.4,232.49,2594.0,229.768,229.768,229.5605,229.6494,2594.0
2024-05-07 13:45:00,232.47,232.48,232.32,232.33,2148.0,229.6297,229.6396,229.4815,229.4914,2148.0
2024-05-07 13:50:00,232.39,232.4,232.2,232.29,4067.0,229.5507,229.5605,229.363,229.4519,4067.0
2024-05-07 13:55:00,232.25,232.33,232.15,232.21,11469.0,229.4124,229.4914,229.3136,229.3729,11469.0
2024-05-07 14:00:00,232.35,232.47,232.35,232.46,4039.0,229.5112,229.6297,229.5112,229.6198,4039.0
2024-05-07 14:05:00,232.48,232.48,232.32,232.4,10452.0,229.6396,229.6396,229.4815,229.5605,10452.0
2024-05-07 14:10:00,232.43,232.56,232.36,232.56,4478.0,229.5902,229.7186,229.521,229.7186,4478.0
2024-05-07 14:15:00,232.5,232.61,232.35,232.35,10578.0,229.6593,229.768,229.5112,229.5112,10578.0
2024-05-07 14:20:00,232.32,232.32,232.17,232.25,3677.0,229.4815,229.4815,229.3334,229.4124,3677.0
2024-05-07 14:25:00,232.23,232.23,232.09,232.13,1860.0,229.3926,229.3926,229.2543,229.2938,1860.0
2024-05-07 14:30:00,232.16,232.19,232.08,232.08,700.0,229.3235,229.3531,229.2444,229.2444,700.0
2024-05-07 14:35:00,232.14,232.18,232.09,232.09,7331.0,229.3037,229.3432,229.2543,229.2543,7331.0
2024-05-07 14:40:00,232.14,232.14,232.1,232.1,420.0,229.3037,229.3037,229.2642,229.2642,420.0
2024-05-07 14:45:00,232.16,232.19,232.1,232.14,2533.0,229.3235,229.3531,229.2642,229.3037,2533.0
2024-05-07 14:50:00,232.1,232.17,231.85,231.85,8152.0,229.2642,229.3334,229.0173,229.0173,8152.0
2024-05-07 14:55:00,231.89,232.02,231.88,231.91,2089.0,229.0568,229.1852,229.0469,229.0765,2089.0
2024-05-07 15:00:00,231.87,232.04,231.87,232.04,2876.0,229.037,229.2049,229.037,229.2049,2876.0
2024-05-07 15:05:00,232.08,232.12,232.08,232.1,934.0,229.2444,229.284,229.2444,229.2642,934.0
2024-05-07 15:10:00,232.04,232.14,231.99,232.01,2757.0,229.2049,229.3037,229.1555,229.1753,2757.0
2024-05-07 15:15:00,231.98,232.61,231.98,232.27,26252.0,229.1457,229.768,229.1457,229.4321,26252.0
2024-05-07 15:20:00,232.2,232.32,232.19,232.32,2658.0,229.363,229.4815,229.3531,229.4815,2658.0
2024-05-07 15:25:00,232.37,232.44,232.36,232.42,4528.0,229.5309,229.6001,229.521,229.5803,4528.0
2024-05-07 15:30:00,232.43,232.5,232.37,232.5,1691.0,229.5902,229.6593,229.5309,229.6593,1691.0
2024-05-07 15:35:00,232.48,232.6,232.47,232.56,4267.0,229.6396,229.7581,229.6297,229.7186,4267.0
2024-05-07 15:40:00,232.6,232.96,232.6,232.73,11270.0,229.7581,230.1137,229.7581,229.8865,11270.0
2024-05-07 15:45:00,232.68,233.14,232.68,232.94,9866.0,229.8371,230.2915,229.8371,230.0939,9866.0
2024-05-07 15:50:00,233.02,233.3,232.98,233.26,20506.0,230.173,230.4495,230.1335,230.41,20506.0
2024-05-07 15:55:00,233.24,233.26,232.84,232.91,64230.0,230.3903,230.41,229.9952,230.0643,64230.0
2024-05-08 09:30:00,233.94,234.68,232.94,234.13,22320.0,231.0817,231.8127,230.0939,231.2694,22320.0
2024-05-08 09:35:00,233.91,234.63,233.91,234.53,3564.0,231.0521,231.7633,231.0521,231.6645,3564.0
2024-05-08 09:40:00,234.35,234.52,234.26,234.5,2697.0,231.4867,231.6546,231.3978,231.6349,2697.0
2024-05-08 09:45:00,234.5,234.52,234.23,234.38,2263.0,231.6349,231.6546,231.3682,231.5163,2263.0
2024-05-08 09:50:00,234.34,234.59,234.27,234.46,8099.0,231.4768,231.7238,231.4077,231.5954,8099.0
2024-05-08 09:55:00,234.28,234.39,233.86,233.92,5521.0,231.4176,231.5262,231.0027,231.062,5521.0
2024-05-08 10:00:00,234.03,234.24,233.87,234.02,6721.0,231.1706,231.3781,231.0126,231.1607,6721.0
2024-05-08 10:05:00,233.91,234.12,233.76,234.0,6258.0,231.0521,231.2595,230.9039,231.141,6258.0
2024-05-08 10:10:00,233.99,234.06,233.91,234.01,4729.0,231.1311,231.2003,231.0521,231.1509,4729.0
2024-05-08 10:15:00,234.05,234.1,233.94,233.95,1826.0,231.1904,231.2398,231.0817,231.0916,1826.0
2024-05-08 10:20:00,233.94,234.06,233.87,233.98,1335.0,231.0817,231.2003,231.0126,231.1212,1335.0
2024-05-08 10:25:00,233.94,233.94,233.45,233.46,3462.0,231.0817,231.0817,230.5977,230.6076,3462.0
2024-05-08 10:30:00,233.38,233.38,233.13,233.26,2984.0,230.5286,230.5286,230.2816,230.41,2984.0
2024-05-08 10:35:00,233.24,233.25,232.92,232.92,1721.0,230.3903,230.4002,230.0742,230.0742,1721.0
2024-05-08 10:40:00,232.99,233.11,232.86,232.87,2316.0,230.1433,230.2619,230.0149,230.0248,2316.0
2024-05-08 10:45:00,232.88,233.0,232.8,232.97,14332.0,230.0347,230.1532,229.9557,230.1236,14332.0
2024-05-08 10:50:00,232.9,233.0,232.6,232.92,7676.0,230.0544,230.1532,229.7581,230.0742,7676.0
2024-05-08 10:55:00,232.91,233.11,232.65,232.74,5315.0,230.0643,230.2619,229.8075,229.8964,5315.0
2024-05-08 11:00:00,232.8,232.81,232.36,232.39,8233.0,229.9557,229.9655,229.521,229.5507,8233.0
2024-05-08 11:05:00,232.4,232.47,232.18,232.27,3272.0,229.5605,229.6297,229.3432,229.4321,3272.0
2024-05-08 11:10:00,232.35,232.58,232.29,232.45,4411.0,229.5112,229.7383,229.4519,229.6099,4411.0
2024-05-08 11:15:00,232.43,232.57,232.35,232.53,7152.0,229.5902,229.7285,229.5112,229.689,7152.0
2024-05-08 11:20:00,232.61,232.64,232.3,232.58,6743.0,229.768,229.7976,229.4618,229.7383,6743.0
2024-05-08 11:25:00,232.59,232.81,232.57,232.66,4604.0,229.7482,229.9655,229.7285,229.8174,4604.0
2024-05-08 11:30:00,232.66,233.22,232.66,233.2,13203.0,229.8174,230.3705,229.8174,230.3508,13203.0
2024-05-08 11:35:00,233.27,233.5,233.2,233.36,24068.0,230.4199,230.6471,230.3508,230.5088,24068.0
2024-05-08 11:40:00,233.31,233.37,233.08,233.14,4798.0,230.4594,230.5187,230.2322,230.2915,4798.0
2024-05-08 11:45:00,233.29,233.49,233.24,233.41,5832.0,230.4397,230.6372,230.3903,230.5582,5832.0
2024-05-08 11:50:00,233.61,233.61,233.13,233.25,16415.0,230.7558,230.7558,230.2816,230.4002,16415.0
2024-05-08 11:55:00,233.19,233.19,232.92,233.1,62567.0,230.3409,230.3409,230.0742,230.252,62567.0
2024-05-08 12:00:00,233.1,233.14,232.8,232.91,5310.0,230.252,230.2915,229.9557,230.0643,5310.0
2024-05-08 12:05:00,232.97,233.15,232.84,233.13,8500.0,230.1236,230.3014,229.9952,230.2816,8500.0
2024-05-08 12:10:00,233.18,233.27,233.18,233.27,420.0,230.331,230.4199,230.331,230.4199,420.0
2024-05-08 12:15:00,233.22,233.4,233.2,233.38,5004.0,230.3705,230.5483,230.3508,230.5286,5004.0
2024-05-08 12:20:00,233.3,233.46,233.26,233.43,3695.0,230.4495,230.6076,230.41,230.578,3695.0
2024-05-08 12:25:00,233.39,233.41,232.91,233.07,42389.0,230.5384,230.5582,230.0643,230.2224,42389.0
2024-05-08 12:30:00,233.01,233.04,232.86,233.04,5988.0,230.1631,230.1927,230.0149,230.1927,5988.0
2024-05-08 12:35:00,232.98,233.12,232.97,233.06,18821.0,230.1335,230.2717,230.1236,230.2125,18821.0
2024-05-08 12:40:00,233.06,233.14,233.02,233.08,10084.0,230.2125,230.2915,230.173,230.2322,10084.0
2024-05-08 12:45:00,233.06,233.39,233.06,233.33,3547.0,230.2125,230.5384,230.2125,230.4792,3547.0
2024-05-08 12:50:00,233.47,233.6,233.43,233.6,2734.0,230.6175,230.7459,230.578,230.7459,2734.0
2024-05-08 12:55:00,233.62,233.89,233.62,233.74,4123.0,230.7656,231.0323,230.7656,230.8842,4123.0
2024-05-08 13:00:00,233.74,233.76,233.01,233.18,84060.0,230.8842,230.9039,230.1631,230.331,84060.0
2024-05-08 13:05:00,233.17,233.56,233.17,233.36,7547.0,230.3211,230.7064,230.3211,230.5088,7547.0
2024-05-08 13:10:00,233.43,233.59,233.21,233.37,152060.0,230.578,230.736,230.3606,230.5187,152060.0
2024-05-08 13:15:00,233.3,233.3,233.21,233.21,4642.0,230.4495,230.4495,230.3606,230.3606,4642.0
2024-05-08 13:20:00,233.29,233.34,233.03,233.03,3712.0,230.4397,230.4891,230.1828,230.1828,3712.0
2024-05-08 13:25:00,232.92,233.15,232.92,233.15,7410.0,230.0742,230.3014,230.0742,230.3014,7410.0
2024-05-08 13:30:00,233.0,233.0,232.79,232.81,2237.0,230.1532,230.1532,229.9458,229.9655,2237.0
2024-05-08 13:35:00,232.9,232.98,232.89,232.9,1626.0,230.0544,230.1335,230.0446,230.0544,1626.0
2024-05-08 13:40:00,232.97,232.99,232.88,232.95,2954.0,230.1236,230.1433,230.0347,230.1038,2954.0
2024-05-08 13:45:00,232.92,232.96,232.89,232.93,2652.0,230.0742,230.1137,230.0446,230.0841,2652.0
2024-05-08 13:50:00,232.91,232.97,232.88,232.95,3519.0,230.0643,230.1236,230.0347,230.1038,3519.0
2024-05-08 13:55:00,232.9,233.0,232.89,232.96,1340.0,230.0544,230.1532,230.0446,230.1137,1340.0
2024-05-08 14:00:00,233.02,233.17,232.99,233.06,2090.0,230.173,230.3211,230.1433,230.2125,2090.0
2024-05-08 14:05:00,233.04,233.06,232.98,233.0,2228.0,230.1927,230.2125,230.1335,230.1532,2228.0
2024-05-08 14:10:00,232.96,233.1,232.96,233.06,2923.0,230.1137,230.252,230.1137,230.2125,2923.0
2024-05-08 14:15:00,233.02,233.04,232.96,233.01,2017.0,230.173,230.1927,230.1137,230.1631,2017.0
2024-05-08 14:20:00,233.0,233.18,233.0,233.05,9737.0,230.1532,230.331,230.1532,230.2026,9737.0
2024-05-08 14:25:00,233.05,233.16,232.98,233.05,2051.0,230.2026,230.3113,230.1335,230.2026,2051.0
2024-05-08 14:30:00,233.05,233.09,233.0,233.0,3048.0,230.2026,230.2421,230.1532,230.1532,3048.0
2024-05-08 14:35:00,233.03,233.08,232.95,233.08,4955.0,230.1828,230.2322,230.1038,230.2322,4955.0
2024-05-08 14:40:00,233.08,233.08,232.89,233.02,3223.0,230.2322,230.2322,230.0446,230.173,3223.0
2024-05-08 14:45:00,233.0,233.03,232.98,232.99,2327.0,230.1532,230.1828,230.1335,230.1433,2327.0
2024-05-08 14:50:00,233.01,233.14,232.98,233.04,3129.0,230.1631,230.2915,230.1335,230.1927,3129.0
2024-05-08 14:55:00,233.0,233.04,232.91,232.94,8099.0,230.1532,230.1927,230.0643,230.0939,8099.0
2024-05-08 15:00:00,232.94,233.03,232.87,232.99,8907.0,230.0939,230.1828,230.0248,230.1433,8907.0
2024-05-08 15:05:00,232.97,233.05,232.96,233.0,7298.0,230.1236,230.2026,230.1137,230.1532,7298.0
2024-05-08 15:10:00,233.0,233.02,232.98,233.01,7993.0,230.1532,230.173,230.1335,230.1631,7993.0
2024-05-08 15:15:00,233.02,233.06,232.94,233.05,11710.0,230.173,230.2125,230.0939,230.2026,11710.0
2024-05-08 15:20:00,233.1,233.21,232.95,233.03,8135.0,230.252,230.3606,230.1038,230.1828,8135.0
2024-05-08 15:25:00,233.06,233.06,232.93,233.02,13163.0,230.2125,230.2125,230.0841,230.173,13163.0
2024-05-08 15:30:00,233.01,233.27,232.98,233.19,11202.0,230.1631,230.4199,230.1335,230.3409,11202.0
2024-05-08 15:35:00,233.22,233.51,233.16,233.42,12508.0,230.3705,230.657,230.3113,230.5681,12508.0
2024-05-08 15:40:00,233.4,233.68,233.36,233.49,10210.0,230.5483,230.8249,230.5088,230.6372,10210.0
2024-05-08 15:45:00,233.51,233.55,233.35,233.55,10614.0,230.657,230.6965,230.4989,230.6965,10614.0
2024-05-08 15:50:00,233.55,233.58,233.14,233.24,14605.0,230.6965,230.7261,230.2915,230.3903,14605.0
2024-05-08 15:55:00,233.23,233.37,233.04,233.3,38990.0,230.3804,230.5187,230.1927,230.4495,38990.0
2024-05-09 09:30:00,233.0,233.0,232.18,232.77,15096.0,230.1532,230.1532,229.3432,229.926,15096.0
2024-05-09 09:35:00,232.63,232.73,232.4,232.7,2821.0,229.7877,229.8865,229.5605,229.8569,2821.0
2024-05-09 09:40:00,232.61,232.84,232.51,232.84,2220.0,229.768,229.9952,229.6692,229.9952,2220.0
2024-05-09 09:45:00,232.88,233.09,232.87,233.09,922.0,230.0347,230.2421,230.0248,230.2421,922.0
2024-05-09 09:50:00,233.1,233.1,232.87,232.87,10013.0,230.252,230.252,230.0248,230.0248,10013.0
2024-05-09 09:55:00,232.9,233.0,232.63,232.63,3662.0,230.0544,230.1532,229.7877,229.7877,3662.0
2024-05-09 10:00:00,232.61,232.74,232.49,232.64,6279.0,229.768,229.8964,229.6494,229.7976,6279.0
2024-05-09 10:05:00,232.66,233.01,232.59,233.01,1200.0,229.8174,230.1631,229.7482,230.1631,1200.0
2024-05-09 10:10:00,233.02,233.35,233.02,233.35,1860.0,230.173,230.4989,230.173,230.4989,1860.0
2024-05-09 10:15:00,233.27,233.36,233.21,233.31,1643.0,230.4199,230.5088,230.3606,230.4594,1643.0
2024-05-09 10:20:00,233.37,233.4,233.16,233.33,3565.0,230.5187,230.5483,230.3113,230.4792,3565.0
2024-05-09 10:25:00,233.38,233.41,233.38,233.4,300.0,230.5286,230.5582,230.5286,230.5483,300.0
2024-05-09 10:30:00,233.49,233.49,233.23,233.32,5000.0,230.6372,230.6372,230.3804,230.4693,5000.0
2024-05-09 10:35:00,233.38,233.38,233.09,233.24,2481.0,230.5286,230.5286,230.2421,230.3903,2481.0
2024-05-09 10:40:00,233.26,233.26,233.06,233.2,3327.0,230.41,230.41,230.2125,230.3508,3327.0
2024-05-09 10:45:00,233.19,233.57,233.19,233.53,5109.0,230.3409,230.7162,230.3409,230.6767,5109.0
2024-05-09 10:50:00,233.52,233.76,233.4,233.69,10394.0,230.6669,230.9039,230.5483,230.8348,10394.0
2024-05-09 10:55:00,233.69,233.93,233.5,233.53,7772.0,230.8348,231.0718,230.6471,230.6767,7772.0
2024-05-09 11:00:00,233.53,233.74,233.32,233.32,5788.0,230.6767,230.8842,230.4693,230.4693,5788.0
2024-05-09 11:05:00,233.33,233.33,233.13,233.13,2172.0,230.4792,230.4792,230.2816,230.2816,2172.0
2024-05-09 11:10:00,233.13,233.19,232.89,232.89,3523.0,230.2816,230.3409,230.0446,230.0446,3523.0
2024-05-09 11:15:00,232.9,232.97,232.59,232.71,1951.0,230.0544,230.1236,229.7482,229.8668,1951.0
2024-05-09 11:20:00,232.73,232.73,232.58,232.58,1066.0,229.8865,229.8865,229.7383,229.7383,1066.0
2024-05-09 11:25:00,232.58,233.02,232.58,233.02,1727.0,229.7383,230.173,229.7383,230.173,1727.0
2024-05-09 11:30:00,233.05,233.17,233.0,233.11,2702.0,230.2026,230.3211,230.1532,230.2619,2702.0
2024-05-09 11:35:00,232.99,233.02,232.89,232.89,2045.0,230.1433,230.173,230.0446,230.0446,2045.0
2024-05-09 11:40:00,232.87,232.87,232.76,232.78,1788.0,230.0248,230.0248,229.9161,229.9359,1788.0
2024-05-09 11:45:00,232.81,232.82,232.62,232.62,2391.0,229.9655,229.9754,229.7779,229.7779,2391.0
2024-05-09 11:50:00,232.58,232.69,232.45,232.47,1691.0,229.7383,229.847,229.6099,229.6297,1691.0
2024-05-09 11:55:00,232.36,232.54,232.35,232.51,5912.0,229.521,229.6988,229.5112,229.6692,5912.0
2024-05-09 12:00:00,232.5,232.62,232.42,232.42,3060.0,229.6593,229.7779,229.5803,229.5803,3060.0
2024-05-09 12:05:00,232.43,232.58,232.42,232.42,5010.0,229.5902,229.7383,229.5803,229.5803,5010.0
2024-05-09 12:10:00,232.43,232.45,232.38,232.43,1200.0,229.5902,229.6099,229.5408,229.5902,1200.0
2024-05-09 12:15:00,232.48,232.62,232.48,232.6,7498.0,229.6396,229.7779,229.6396,229.7581,7498.0
2024-05-09 12:20:00,232.56,232.77,232.54,232.7,4004.0,229.7186,229.926,229.6988,229.8569,4004.0
2024-05-09 12:25:00,232.75,232.76,232.54,232.57,2655.0,229.9063,229.9161,229.6988,229.7285,2655.0
2024-05-09 12:30:00,232.54,232.62,232.48,232.58,3819.0,229.6988,229.7779,229.6396,229.7383,3819.0
2024-05-09 12:35:00,232.56,232.75,232.56,232.61,3531.0,229.7186,229.9063,229.7186,229.768,3531.0
2024-05-09 12:40:00,232.64,232.77,232.57,232.61,4677.0,229.7976,229.926,229.7285,229.768,4677.0
2024-05-09 12:45:00,232.58,232.67,232.55,232.59,2439.0,229.7383,229.8272,229.7087,229.7482,2439.0
2024-05-09 12:50:00,232.59,232.65,232.59,232.64,1361.0,229.7482,229.8075,229.7482,229.7976,1361.0
2024-05-09 12:55:00,232.62,232.65,232.56,232.64,6169.0,229.7779,229.8075,229.7186,229.7976,6169.0
2024-05-09 13:00:00,232.69,232.69,232.59,232.6,1645.0,229.847,229.847,229.7482,229.7581,1645.0
2024-05-09 13:05:00,232.64,232.75,232.64,232.68,1048.0,229.7976,229.9063,229.7976,229.8371,1048.0
2024-05-09 13:10:00,232.68,232.73,232.66,232.73,600.0,229.8371,229.8865,229.8174,229.8865,600.0
2024-05-09 13:15:00,232.68,232.71,232.58,232.71,1800.0,229.8371,229.8668,229.7383,229.8668,1800.0
2024-05-09 13:20:00,232.65,232.7,232.58,232.65,1914.0,229.8075,229.8569,229.7383,229.8075,1914.0
2024-05-09 13:25:00,232.62,232.74,232.62,232.66,2028.0,229.7779,229.8964,229.7779,229.8174,2028.0
2024-05-09 13:30:00,232.71,232.9,232.71,232.9,1616.0,229.8668,230.0544,229.8668,230.0544,1616.0
2024-05-09 13:35:00,232.85,233.02,232.85,233.02,2606.0,230.005,230.173,230.005,230.173,2606.0
2024-05-09 13:40:00,233.04,233.04,232.9,232.98,4516.0,230.1927,230.1927,230.0544,230.1335,4516.0
2024-05-09 13:45:00,233.04,233.08,233.0,233.08,10823.0,230.1927,230.2322,230.1532,230.2322,10823.0
2024-05-09 13:50:00,233.07,233.08,232.85,232.91,3462.0,230.2224,230.2322,230.005,230.0643,3462.0
2024-05-09 13:55:00,232.9,232.91,232.82,232.91,1548.0,230.0544,230.0643,229.9754,230.0643,1548.0
2024-05-09 14:00:00,232.88,233.06,232.88,233.01,3281.0,230.0347,230.2125,230.0347,230.1631,3281.0
2024-05-09 14:05:00,233.04,233.05,232.95,232.99,1611.0,230.1927,230.2026,230.1038,230.1433,1611.0
2024-05-09 14:10:00,233.0,233.0,232.93,232.95,1100.0,230.1532,230.1532,230.0841,230.1038,1100.0
2024-05-09 14:15:00,233.0,233.02,232.94,232.97,1801.0,230.1532,230.173,230.0939,230.1236,1801.0
2024-05-09 14:20:00,232.99,232.99,232.89,232.9,1400.0,230.1433,230.1433,230.0446,230.0544,1400.0
2024-05-09 14:25:00,232.94,233.07,232.93,233.07,3156.0,230.0939,230.2224,230.0841,230.2224,3156.0
2024-05-09 14:30:00,233.08,233.15,233.01,233.14,1720.0,230.2322,230.3014,230.1631,230.2915,1720.0
2024-05-09 14:35:00,233.16,233.2,233.1,233.2,1095.0,230.3113,230.3508,230.252,230.3508,1095.0
2024-05-09 14:40:00,233.14,233.28,233.14,233.26,813.0,230.2915,230.4298,230.2915,230.41,813.0
2024-05-09 14:45:00,233.21,233.33,233.2,233.23,2400.0,230.3606,230.4792,230.3508,230.3804,2400.0
2024-05-09 14:50:00,233.22,233.22,233.08,233.08,2736.0,230.3705,230.3705,230.2322,230.2322,2736.0
2024-05-09 14:55:00,233.15,233.27,233.15,233.27,2222.0,230.3014,230.4199,230.3014,230.4199,2222.0
2024-05-09 15:00:00,233.24,233.26,233.11,233.16,1494.0,230.3903,230.41,230.2619,230.3113,1494.0
2024-05-09 15:05:00,233.19,233.28,233.16,233.26,1803.0,230.3409,230.4298,230.3113,230.41,1803.0
2024-05-09 15:10:00,233.25,233.32,233.22,233.32,3903.0,230.4002,230.4693,230.3705,230.4693,3903.0
2024-05-09 15:15:00,233.3,233.33,233.23,233.26,4145.0,230.4495,230.4792,230.3804,230.41,4145.0
2024-05-09 15:20:00,233.27,233.33,233.17,233.23,3213.0,230.4199,230.4792,230.3211,230.3804,3213.0
2024-05-09 15:25:00,233.2,233.27,233.17,233.18,2766.0,230.3508,230.4199,230.3211,230.331,2766.0
2024-05-09 15:30:00,233.17,233.22,233.11,233.17,4572.0,230.3211,230.3705,230.2619,230.3211,4572.0
2024-05-09 15:35:00,233.19,233.42,233.17,233.35,7786.0,230.3409,230.5681,230.3211,230.4989,7786.0
2024-05-09 15:40:00,233.32,233.45,233.23,233.43,6403.0,230.4693,230.5977,230.3804,230.578,6403.0
2024-05-09 15:45:00,233.45,233.46,233.21,233.4,7797.0,230.5977,230.6076,230.3606,230.5483,7797.0
2024-05-09 15:50:00,233.39,233.64,233.35,233.53,14290.0,230.5384,230.7854,230.4989,230.6767,14290.0
2024-05-09 15:55:00,233.51,233.6,233.33,233.59,33716.0,230.657,230.7459,230.4792,230.736,33716.0
2024-05-10 09:30:00,233.93,234.0,233.51,233.99,10843.0,231.0718,231.141,230.657,231.1311,10843.0
2024-05-10 09:35:00,233.88,233.93,233.8,233.93,1300.0,231.0225,231.0718,230.9434,231.0718,1300.0
2024-05-10 09:40:00,234.01,234.08,233.94,234.01,2731.0,231.1509,231.22,231.0817,231.1509,2731.0
2024-05-10 09:45:00,233.99,234.22,233.86,234.22,1217.0,231.1311,231.3583,231.0027,231.3583,1217.0
2024-05-10 09:50:00,234.24,234.24,234.15,234.18,1193.0,231.3781,231.3781,231.2892,231.3188,1193.0
2024-05-10 09:55:00,234.17,234.25,234.16,234.22,1176.0,231.3089,231.3879,231.299,231.3583,1176.0
2024-05-10 10:00:00,234.1,234.1,233.29,233.32,9271.0,231.2398,231.2398,230.4397,230.4693,9271.0
2024-05-10 10:05:00,233.3,233.59,233.3,233.51,10294.0,230.4495,230.736,230.4495,230.657,10294.0
2024-05-10 10:10:00,233.44,233.53,233.33,233.43,5140.0,230.5878,230.6767,230.4792,230.578,5140.0
2024-05-10 10:15:00,233.47,233.79,233.4,233.69,4731.0,230.6175,230.9336,230.5483,230.8348,4731.0
2024-05-10 10:20:00,233.7,233.91,233.59,233.85,1945.0,230.8447,231.0521,230.736,230.9928,1945.0
2024-05-10 10:25:00,233.87,233.93,233.55,233.69,4095.0,231.0126,231.0718,230.6965,230.8348,4095.0
2024-05-10 10:30:00,233.7,233.7,233.43,233.43,4494.0,230.8447,230.8447,230.578,230.578,4494.0
2024-05-10 10:35:00,233.45,233.68,233.45,233.68,1639.0,230.5977,230.8249,230.5977,230.8249,1639.0
2024-05-10 10:40:00,233.75,233.76,233.56,233.56,3079.0,230.894,230.9039,230.7064,230.7064,3079.0
2024-05-10 10:45:00,233.52,233.62,233.39,233.41,1970.0,230.6669,230.7656,230.5384,230.5582,1970.0
2024-05-10 10:50:00,233.4,233.44,233.16,233.17,3752.0,230.5483,230.5878,230.3113,230.3211,3752.0
2024-05-10 10:55:00,233.19,233.3,233.17,233.21,2294.0,230.3409,230.4495,230.3211,230.3606,2294.0
2024-05-10 11:00:00,233.25,233.5,233.24,233.34,2847.0,230.4002,230.6471,230.3903,230.4891,2847.0
2024-05-10 11:05:00,233.29,233.34,233.09,233.09,3310.0,230.4397,230.4891,230.2421,230.2421,3310.0
2024-05-10 11:10:00,233.06,233.22,233.01,233.16,1132.0,230.2125,230.3705,230.1631,230.3113,1132.0
2024-05-10 11:15:00,233.13,233.21,233.05,233.05,3771.0,230.2816,230.3606,230.2026,230.2026,3771.0
2024-05-10 11:20:00,232.96,232.98,232.8,232.89,4228.0,230.1137,230.1335,229.9557,230.0446,4228.0
2024-05-10 11:25:00,232.99,233.16,232.98,233.08,1373.0,230.1433,230.3113,230.1335,230.2322,1373.0
2024-05-10 11:30:00,233.14,233.18,233.04,233.04,1340.0,230.2915,230.331,230.1927,230.1927,1340.0
2024-05-10 11:35:00,232.93,233.02,232.81,233.02,2574.0,230.0841,230.173,229.9655,230.173,2574.0
2024-05-10 11:40:00,233.05,233.06,232.85,232.92,3769.0,230.2026,230.2125,230.005,230.0742,3769.0
2024-05-10 11:45:00,233.0,233.11,232.89,233.1,4774.0,230.1532,230.2619,230.0446,230.252,4774.0
2024-05-10 11:50:00,233.14,233.2,232.87,232.87,2501.0,230.2915,230.3508,230.0248,230.0248,2501.0
2024-05-10 11:55:00,232.84,233.04,232.84,232.94,1456.0,229.9952,230.1927,229.9952,230.0939,1456.0
2024-05-10 12:00:00,232.93,232.96,232.84,232.9,2380.0,230.0841,230.1137,229.9952,230.0544,2380.0
2024-05-10 12:05:00,232.84,232.9,232.76,232.84,5407.0,229.9952,230.0544,229.9161,229.9952,5407.0
2024-05-10 12:10:00,232.91,233.17,232.9,233.17,1437.0,230.0643,230.3211,230.0544,230.3211,1437.0
2024-05-10 12:15:00,233.14,233.42,233.01,233.28,13643.0,230.2915,230.5681,230.1631,230.4298,13643.0
2024-05-10 12:20:00,233.28,233.28,233.01,233.01,1100.0,230.4298,230.4298,230.1631,230.1631,1100.0
2024-05-10 12:25:00,233.04,233.15,232.96,233.1,2539.0,230.1927,230.3014,230.1137,230.252,2539.0
2024-05-10 12:30:00,233.12,233.42,233.12,233.37,5146.0,230.2717,230.5681,230.2717,230.5187,5146.0
2024-05-10 12:35:00,233.43,233.46,233.32,233.39,2479.0,230.578,230.6076,230.4693,230.5384,2479.0
2024-05-10 12:40:00,233.49,233.49,233.44,233.45,799.0,230.6372,230.6372,230.5878,230.5977,799.0
2024-05-10 12:45:00,233.45,233.47,233.35,233.47,5135.0,230.5977,230.6175,230.4989,230.6175,5135.0
2024-05-10 12:50:00,233.46,233.46,233.32,233.37,1003.0,230.6076,230.6076,230.4693,230.5187,1003.0
2024-05-10 12:55:00,233.33,233.38,233.29,233.3,1020.0,230.4792,230.5286,230.4397,230.4495,1020.0
2024-05-10 13:00:00,233.34,233.39,233.33,233.37,2666.0,230.4891,230.5384,230.4792,230.5187,2666.0
2024-05-10 13:05:00,233.4,233.41,233.26,233.27,1418.0,230.5483,230.5582,230.41,230.4199,1418.0
2024-05-10 13:10:00,233.3,233.37,233.27,233.27,1010.0,230.4495,230.5187,230.4199,230.4199,1010.0
2024-05-10 13:15:00,233.27,233.27,233.19,233.24,700.0,230.4199,230.4199,230.3409,230.3903,700.0
2024-05-10 13:20:00,233.22,233.25,233.18,233.25,3182.0,230.3705,230.4002,230.331,230.4002,3182.0
2024-05-10 13:25:00,233.25,233.25,233.2,233.2,1027.0,230.4002,230.4002,230.3508,230.3508,1027.0
2024-05-10 13:30:00,233.22,233.26,233.12,233.12,3116.0,230.3705,230.41,230.2717,230.2717,3116.0
2024-05-10 13:35:00,233.12,233.2,233.12,233.17,1709.0,230.2717,230.3508,230.2717,230.3211,1709.0
2024-05-10 13:40:00,233.22,233.31,233.12,233.12,2636.0,230.3705,230.4594,230.2717,230.2717,2636.0
2024-05-10 13:45:00,233.19,233.25,233.04,233.04,4338.0,230.3409,230.4002,230.1927,230.1927,4338.0
2024-05-10 13:50:00,233.11,233.17,233.08,233.08,1639.0,230.2619,230.3211,230.2322,230.2322,1639.0
2024-05-10 13:55:00,233.07,233.24,233.07,233.24,9847.0,230.2224,230.3903,230.2224,230.3903,9847.0
2024-05-10 14:00:00,233.3,233.3,233.16,233.16,2192.0,230.4495,230.4495,230.3113,230.3113,2192.0
2024-05-10 14:05:00,233.2,233.36,233.05,233.34,2367.0,230.3508,230.5088,230.2026,230.4891,2367.0
2024-05-10 14:10:00,233.38,233.42,233.33,233.35,2197.0,230.5286,230.5681,230.4792,230.4989,2197.0
2024-05-10 14:15:00,233.42,233.51,233.42,233.51,600.0,230.5681,230.657,230.5681,230.657,600.0
2024-05-10 14:20:00,233.51,233.52,233.39,233.47,2287.0,230.657,230.6669,230.5384,230.6175,2287.0
2024-05-10 14:25:00,233.36,233.6,233.36,233.6,4987.0,230.5088,230.7459,230.5088,230.7459,4987.0
2024-05-10 14:30:00,233.56,233.56,233.46,233.5,3108.0,230.7064,230.7064,230.6076,230.6471,3108.0
2024-05-10 14:35:00,233.47,233.56,233.32,233.54,6665.0,230.6175,230.7064,230.4693,230.6866,6665.0
2024-05-10 14:40:00,233.55,233.81,233.55,233.81,2110.0,230.6965,230.9533,230.6965,230.9533,2110.0
2024-05-10 14:45:00,233.79,233.79,233.65,233.75,2016.0,230.9336,230.9336,230.7953,230.894,2016.0
2024-05-10 14:50:00,233.7,233.81,233.7,233.81,2024.0,230.8447,230.9533,230.8447,230.9533,2024.0
2024-05-10 14:55:00,233.78,233.78,233.64,233.73,3337.0,230.9237,230.9237,230.7854,230.8743,3337.0
2024-05-10 15:00:00,233.74,233.82,233.61,233.81,5463.0,230.8842,230.9632,230.7558,230.9533,5463.0
2024-05-10 15:05:00,233.78,233.79,233.68,233.72,2654.0,230.9237,230.9336,230.8249,230.8644,2654.0
2024-05-10 15:10:00,233.72,233.8,233.7,233.8,2667.0,230.8644,230.9434,230.8447,230.9434,2667.0
2024-05-10 15:15:00,233.84,233.9,233.8,233.89,2671.0,230.9829,231.0422,230.9434,231.0323,2671.0
2024-05-10 15:20:00,233.86,233.87,233.72,233.77,7245.0,231.0027,231.0126,230.8644,230.9138,7245.0
2024-05-10 15:25:00,233.67,233.74,233.63,233.71,3414.0,230.815,230.8842,230.7755,230.8545,3414.0
2024-05-10 15:30:00,233.72,233.72,233.58,233.66,2703.0,230.8644,230.8644,230.7261,230.8051,2703.0
2024-05-10 15:35:00,233.58,233.66,233.55,233.65,3618.0,230.7261,230.8051,230.6965,230.7953,3618.0
2024-05-10 15:40:00,233.63,233.67,233.59,233.61,3370.0,230.7755,230.815,230.736,230.7558,3370.0
2024-05-10 15:45:00,233.57,233.76,233.51,233.59,6996.0,230.7162,230.9039,230.657,230.736,6996.0
2024-05-10 15:50:00,233.56,233.86,233.56,233.79,11039.0,230.7064,231.0027,230.7064,230.9336,11039.0
2024-05-10 15:55:00,233.77,233.78,233.46,233.47,35580.0,230.9138,230.9237,230.6076,230.6175,35580.0
2024-05-13 09:30:00,232.84,233.5,231.73,232.22,33014.0,229.9952,230.6471,228.8987,229.3827,33014.0
2024-05-13 09:35:00,232.5,233.62,232.5,233.5,7028.0,229.6593,230.7656,229.6593,230.6471,7028.0
2024-05-13 09:40:00,233.2,233.86,233.11,233.74,5390.0,230.3508,231.0027,230.2619,230.8842,5390.0
2024-05-13 09:45:00,233.89,234.07,233.61,233.62,4356.0,231.0323,231.2101,230.7558,230.7656,4356.0
2024-05-13 09:50:00,233.58,233.81,233.15,233.15,6667.0,230.7261,230.9533,230.3014,230.3014,6667.0
2024-05-13 09:55:00,233.03,233.34,233.02,233.33,12386.0,230.1828,230.4891,230.173,230.4792,12386.0
2024-05-13 10:00:00,233.23,233.53,233.17,233.46,7285.0,230.3804,230.6767,230.3211,230.6076,7285.0
2024-05-13 10:05:00,233.48,233.48,233.22,233.23,3361.0,230.6273,230.6273,230.3705,230.3804,3361.0
2024-05-13 10:10:00,233.14,233.69,233.13,233.6,3429.0,230.2915,230.8348,230.2816,230.7459,3429.0
2024-05-13 10:15:00,233.63,233.63,233.11,233.11,18524.0,230.7755,230.7755,230.2619,230.2619,18524.0
2024-05-13 10:20:00,233.03,233.32,232.97,233.18,9570.0,230.1828,230.4693,230.1236,230.331,9570.0
2024-05-13 10:25:00,233.13,233.33,233.06,233.18,7870.0,230.2816,230.4792,230.2125,230.331,7870.0
2024-05-13 10:30:00,233.2,233.45,232.9,233.15,20973.0,230.3508,230.5977,230.0544,230.3014,20973.0
2024-05-13 10:35:00,233.04,233.1,232.9,233.04,6258.0,230.1927,230.252,230.0544,230.1927,6258.0
2024-05-13 10:40:00,233.05,233.14,232.86,232.93,7238.0,230.2026,230.2915,230.0149,230.0841,7238.0
2024-05-13 10:45:00,232.95,232.95,232.73,232.79,5273.0,230.1038,230.1038,229.8865,229.9458,5273.0
2024-05-13 10:50:00,232.79,233.0,232.69,232.76,12524.0,229.9458,230.1532,229.847,229.9161,12524.0
2024-05-13 10:55:00,232.78,232.86,232.52,232.86,3895.0,229.9359,230.0149,229.6791,230.0149,3895.0
2024-05-13 11:00:00,232.86,232.95,232.66,232.83,15773.0,230.0149,230.1038,229.8174,229.9853,15773.0
2024-05-13 11:05:00,232.77,233.38,232.77,232.86,27327.0,229.926,230.5286,229.926,230.0149,27327.0
2024-05-13 11:10:00,232.96,233.21,232.96,233.04,3535.0,230.1137,230.3606,230.1137,230.1927,3535.0
2024-05-13 11:15:00,233.04,233.36,233.04,233.33,2117.0,230.1927,230.5088,230.1927,230.4792,2117.0
2024-05-13 11:20:00,233.41,233.57,233.3,233.49,9160.0,230.5582,230.7162,230.4495,230.6372,9160.0
2024-05-13 11:25:00,233.47,233.54,233.33,233.33,4400.0,230.6175,230.6866,230.4792,230.4792,4400.0
2024-05-13 11:30:00,233.3,233.39,233.27,233.36,3891.0,230.4495,230.5384,230.4199,230.5088,3891.0
2024-05-13 11:35:00,233.36,233.47,233.32,233.38,3923.0,230.5088,230.6175,230.4693,230.5286,3923.0
2024-05-13 11:40:00,233.38,233.49,233.37,233.41,2621.0,230.5286,230.6372,230.5187,230.5582,2621.0
2024-05-13 11:45:00,233.49,233.49,233.39,233.49,2537.0,230.6372,230.6372,230.5384,230.6372,2537.0
2024-05-13 11:50:00,233.49,233.49,233.22,233.22,4978.0,230.6372,230.6372,230.3705,230.3705,4978.0
2024-05-13 11:55:00,233.24,233.29,233.07,233.07,8714.0,230.3903,230.4397,230.2224,230.2224,8714.0
2024-05-13 12:00:00,233.13,233.23,233.06,233.21,3588.0,230.2816,230.3804,230.2125,230.3606,3588.0
2024-05-13 12:05:00,233.23,233.24,233.1,233.11,1505.0,230.3804,230.3903,230.252,230.2619,1505.0
2024-05-13 12:10:00,233.07,233.18,233.04,233.1,2743.0,230.2224,230.331,230.1927,230.252,2743.0
2024-05-13 12:15:00,233.18,233.23,233.13,233.17,8761.0,230.331,230.3804,230.2816,230.3211,8761.0
2024-05-13 12:20:00,233.17,233.27,233.17,233.17,14855.0,230.3211,230.4199,230.3211,230.3211,14855.0
2024-05-13 12:25:00,233.23,233.28,233.17,233.28,4516.0,230.3804,230.4298,230.3211,230.4298,4516.0
2024-05-13 12:30:00,233.34,233.45,233.31,233.34,6368.0,230.4891,230.5977,230.4594,230.4891,6368.0
2024-05-13 12:35:00,233.37,233.48,233.37,233.44,3359.0,230.5187,230.6273,230.5187,230.5878,3359.0
2024-05-13 12:40:00,233.44,233.73,233.44,233.52,3998.0,230.5878,230.8743,230.5878,230.6669,3998.0
2024-05-13 12:45:00,233.55,233.55,233.51,233.51,1521.0,230.6965,230.6965,230.657,230.657,1521.0
2024-05-13 12:50:00,233.46,233.47,233.4,233.44,2823.0,230.6076,230.6175,230.5483,230.5878,2823.0
2024-05-13 12:55:00,233.42,233.44,233.33,233.34,5550.0,230.5681,230.5878,230.4792,230.4891,5550.0
2024-05-13 13:00:00,233.3,233.31,233.27,233.27,2665.0,230.4495,230.4594,230.4199,230.4199,2665.0
2024-05-13 13:05:00,233.32,233.4,233.2,233.31,4363.0,230.4693,230.5483,230.3508,230.4594,4363.0
2024-05-13 13:10:00,233.29,233.36,233.23,233.26,4152.0,230.4397,230.5088,230.3804,230.41,4152.0
2024-05-13 13:15:00,233.26,233.49,233.26,233.33,3957.0,230.41,230.6372,230.41,230.4792,3957.0
2024-05-13 13:20:00,233.21,233.21,233.09,233.09,1250.0,230.3606,230.3606,230.2421,230.2421,1250.0
2024-05-13 13:25:00,233.08,233.13,233.03,233.12,1837.0,230.2322,230.2816,230.1828,230.2717,1837.0
2024-05-13 13:30:00,233.11,233.11,233.05,233.05,1705.0,230.2619,230.2619,230.2026,230.2026,1705.0
2024-05-13 13:35:00,233.04,233.09,233.0,233.0,2219.0,230.1927,230.2421,230.1532,230.1532,2219.0
2024-05-13 13:40:00,233.08,233.08,232.96,232.98,3166.0,230.2322,230.2322,230.1137,230.1335,3166.0
2024-05-13 13:45:00,232.99,233.04,232.67,232.76,18798.0,230.1433,230.1927,229.8272,229.9161,18798.0
2024-05-13 13:50:00,232.76,232.86,232.69,232.85,58653.0,229.9161,230.0149,229.847,230.005,58653.0
2024-05-13 13:55:00,232.79,232.98,232.79,232.98,7505.0,229.9458,230.1335,229.9458,230.1335,7505.0
2024-05-13 14:00:00,232.98,233.03,232.33,232.43,71701.0,230.1335,230.1828,229.4914,229.5902,71701.0
2024-05-13 14:05:00,232.42,232.42,232.13,232.3,4766.0,229.5803,229.5803,229.2938,229.4618,4766.0
2024-05-13 14:10:00,232.31,232.45,232.3,232.32,2788.0,229.4716,229.6099,229.4618,229.4815,2788.0
2024-05-13 14:15:00,232.28,232.29,232.14,232.28,5597.0,229.442,229.4519,229.3037,229.442,5597.0
2024-05-13 14:20:00,232.29,232.38,232.26,232.38,10936.0,229.4519,229.5408,229.4223,229.5408,10936.0
2024-05-13 14:25:00,232.33,232.44,232.29,232.44,4420.0,229.4914,229.6001,229.4519,229.6001,4420.0
2024-05-13 14:30:00,232.43,232.48,232.29,232.4,19870.0,229.5902,229.6396,229.4519,229.5605,19870.0
2024-05-13 14:35:00,232.4,232.63,232.39,232.46,6378.0,229.5605,229.7877,229.5507,229.6198,6378.0
2024-05-13 14:40:00,232.45,232.55,232.44,232.5,4067.0,229.6099,229.7087,229.6001,229.6593,4067.0
2024-05-13 14:45:00,232.6,232.62,232.47,232.49,7098.0,229.7581,229.7779,229.6297,229.6494,7098.0
2024-05-13 14:50:00,232.53,232.53,232.32,232.38,12499.0,229.689,229.689,229.4815,229.5408,12499.0
2024-05-13 14:55:00,232.38,232.4,232.29,232.29,4600.0,229.5408,229.5605,229.4519,229.4519,4600.0
2024-05-13 15:00:00,232.31,232.36,232.21,232.21,8779.0,229.4716,229.521,229.3729,229.3729,8779.0
2024-05-13 15:05:00,232.16,232.32,232.05,232.32,11210.0,229.3235,229.4815,229.2148,229.4815,11210.0
2024-05-13 15:10:00,232.28,232.35,232.26,232.34,6846.0,229.442,229.5112,229.4223,229.5013,6846.0
2024-05-13 15:15:00,232.35,232.54,232.33,232.54,11343.0,229.5112,229.6988,229.4914,229.6988,11343.0
2024-05-13 15:20:00,232.54,232.56,232.09,232.09,6656.0,229.6988,229.7186,229.2543,229.2543,6656.0
2024-05-13 15:25:00,232.12,232.27,232.12,232.24,12165.0,229.284,229.4321,229.284,229.4025,12165.0
2024-05-13 15:30:00,232.27,232.51,232.17,232.29,41702.0,229.4321,229.6692,229.3334,229.4519,41702.0
2024-05-13 15:35:00,232.29,232.29,232.04,232.14,7531.0,229.4519,229.4519,229.2049,229.3037,7531.0
2024-05-13 15:40:00,232.1,232.15,231.9,231.9,15332.0,229.2642,229.3136,229.0666,229.0666,15332.0
2024-05-13 15:45:00,231.95,232.0,231.78,231.8,35170.0,229.116,229.1654,228.9481,228.9679,35170.0
2024-05-13 15:50:00,231.81,231.97,231.74,231.74,36910.0,228.9777,229.1358,228.9086,228.9086,36910.0
2024-05-13 15:55:00,231.7,232.03,231.7,231.8,67148.0,228.8691,229.1951,228.8691,228.9679,67148.0
2024-05-14 09:30:00,231.22,231.57,230.9,231.12,18413.0,228.395,228.7407,228.0789,228.2962,18413.0
2024-05-14 09:35:00,230.8,231.57,230.8,231.55,5044.0,227.9801,228.7407,227.9801,228.7209,5044.0
2024-05-14 09:40:00,231.68,231.83,231.47,231.83,2185.0,228.8493,228.9975,228.6419,228.9975,2185.0
2024-05-14 09:45:00,231.78,232.15,231.75,232.15,2257.0,228.9481,229.3136,228.9185,229.3136,2257.0
2024-05-14 09:50:00,232.29,232.29,231.98,232.27,2492.0,229.4519,229.4519,229.1457,229.4321,2492.0
2024-05-14 09:55:00,232.21,232.45,232.14,232.2,4968.0,229.3729,229.6099,229.3037,229.363,4968.0
2024-05-14 10:00:00,232.16,232.32,232.04,232.09,3662.0,229.3235,229.4815,229.2049,229.2543,3662.0
2024-05-14 10:05:00,232.09,232.24,231.92,232.24,2754.0,229.2543,229.4025,229.0864,229.4025,2754.0
2024-05-14 10:10:00,232.25,232.43,232.13,232.15,5282.0,229.4124,229.5902,229.2938,229.3136,5282.0
2024-05-14 10:15:00,232.14,232.23,232.08,232.18,5046.0,229.3037,229.3926,229.2444,229.3432,5046.0
2024-05-14 10:20:00,232.23,232.56,232.17,232.56,2910.0,229.3926,229.7186,229.3334,229.7186,2910.0
2024-05-14 10:25:00,232.54,232.69,232.49,232.58,2832.0,229.6988,229.847,229.6494,229.7383,2832.0
2024-05-14 10:30:00,232.53,232.56,232.28,232.29,3543.0,229.689,229.7186,229.442,229.4519,3543.0
2024-05-14 10:35:00,232.27,232.27,231.74,231.9,10249.0,229.4321,229.4321,228.9086,229.0666,10249.0
2024-05-14 10:40:00,231.81,231.82,231.78,231.79,1620.0,228.9777,228.9876,228.9481,228.958,1620.0
2024-05-14 10:45:00,231.81,231.98,231.69,231.93,4552.0,228.9777,229.1457,228.8592,229.0963,4552.0
2024-05-14 10:50:00,231.93,231.93,231.65,231.77,3732.0,229.0963,229.0963,228.8197,228.9382,3732.0
2024-05-14 10:55:00,231.74,232.02,231.68,231.75,7386.0,228.9086,229.1852,228.8493,228.9185,7386.0
2024-05-14 11:00:00,231.76,231.76,231.56,231.6,1418.0,228.9284,228.9284,228.7308,228.7703,1418.0
2024-05-14 11:05:00,231.61,231.61,231.32,231.33,3324.0,228.7802,228.7802,228.4937,228.5036,3324.0
2024-05-14 11:10:00,231.32,231.41,231.32,231.39,2599.0,228.4937,228.5826,228.4937,228.5629,2599.0
2024-05-14 11:15:00,231.41,231.65,231.41,231.55,2951.0,228.5826,228.8197,228.5826,228.7209,2951.0
2024-05-14 11:20:00,231.57,231.72,231.55,231.68,3707.0,228.7407,228.8888,228.7209,228.8493,3707.0
2024-05-14 11:25:00,231.82,231.98,231.81,231.94,2298.0,228.9876,229.1457,228.9777,229.1062,2298.0
2024-05-14 11:30:00,231.99,231.99,231.74,231.78,3086.0,229.1555,229.1555,228.9086,228.9481,3086.0
2024-05-14 11:35:00,231.74,231.78,231.49,231.62,3904.0,228.9086,228.9481,228.6617,228.7901,3904.0
2024-05-14 11:40:00,231.71,231.75,231.63,231.72,3811.0,228.879,228.9185,228.7999,228.8888,3811.0
2024-05-14 11:45:00,231.67,231.79,231.6,231.71,2302.0,228.8395,228.958,228.7703,228.879,2302.0
2024-05-14 11:50:00,231.7,231.7,231.65,231.66,2223.0,228.8691,228.8691,228.8197,228.8296,2223.0
2024-05-14 11:55:00,231.58,231.69,231.55,231.69,2432.0,228.7506,228.8592,228.7209,228.8592,2432.0
2024-05-14 12:00:00,231.71,231.8,231.67,231.8,509.0,228.879,228.9679,228.8395,228.9679,509.0
2024-05-14 12:05:00,231.81,231.87,231.77,231.83,3413.0,228.9777,229.037,228.9382,228.9975,3413.0
2024-05-14 12:10:00,231.81,231.86,231.7,231.71,4508.0,228.9777,229.0271,228.8691,228.879,4508.0
2024-05-14 12:15:00,231.74,231.74,231.61,231.69,1915.0,228.9086,228.9086,228.7802,228.8592,1915.0
2024-05-14 12:20:00,231.67,231.91,231.62,231.84,5889.0,228.8395,229.0765,228.7901,229.0074,5889.0
2024-05-14 12:25:00,231.8,231.9,231.8,231.9,2034.0,228.9679,229.0666,228.9679,229.0666,2034.0
2024-05-14 12:30:00,231.85,231.86,231.73,231.74,2120.0,229.0173,229.0271,228.8987,228.9086,2120.0
2024-05-14 12:35:00,231.79,231.8,231.68,231.7,2855.0,228.958,228.9679,228.8493,228.8691,2855.0
2024-05-14 12:40:00,231.73,231.75,231.66,231.71,1658.0,228.8987,228.9185,228.8296,228.879,1658.0
2024-05-14 12:45:00,231.69,231.77,231.56,231.56,3159.0,228.8592,228.9382,228.7308,228.7308,3159.0
2024-05-14 12:50:00,231.55,231.62,231.44,231.47,2588.0,228.7209,228.7901,228.6123,228.6419,2588.0
2024-05-14 12:55:00,231.52,231.55,231.47,231.51,2436.0,228.6913,228.7209,228.6419,228.6814,2436.0
2024-05-14 13:00:00,231.49,231.53,231.48,231.53,1549.0,228.6617,228.7012,228.6518,228.7012,1549.0
2024-05-14 13:05:00,231.52,231.58,231.5,231.58,1990.0,228.6913,228.7506,228.6715,228.7506,1990.0
2024-05-14 13:10:00,231.62,231.66,231.56,231.62,3676.0,228.7901,228.8296,228.7308,228.7901,3676.0
2024-05-14 13:15:00,231.59,231.71,231.55,231.71,2838.0,228.7604,228.879,228.7209,228.879,2838.0
2024-05-14 13:20:00,231.73,231.73,231.59,231.61,2895.0,228.8987,228.8987,228.7604,228.7802,2895.0
2024-05-14 13:25:00,231.59,231.66,231.56,231.61,3166.0,228.7604,228.8296,228.7308,228.7802,3166.0
2024-05-14 13:30:00,231.55,231.63,231.5,231.63,1601.0,228.7209,228.7999,228.6715,228.7999,1601.0
2024-05-14 13:35:00,231.61,231.8,231.6,231.77,5535.0,228.7802,228.9679,228.7703,228.9382,5535.0
2024-05-14 13:40:00,231.76,231.81,231.75,231.81,572.0,228.9284,228.9777,228.9185,228.9777,572.0
2024-05-14 13:45:00,231.81,231.85,231.78,231.8,1710.0,228.9777,229.0173,228.9481,228.9679,1710.0
2024-05-14 13:50:00,231.85,231.92,231.85,231.92,3693.0,229.0173,229.0864,229.0173,229.0864,3693.0
2024-05-14 13:55:00,231.96,231.96,231.86,231.96,2509.0,229.1259,229.1259,229.0271,229.1259,2509.0
2024-05-14 14:00:00,232.02,232.06,231.98,232.04,2321.0,229.1852,229.2247,229.1457,229.2049,2321.0
2024-05-14 14:05:00,232.05,232.05,231.94,232.0,1369.0,229.2148,229.2148,229.1062,229.1654,1369.0
2024-05-14 14:10:00,232.02,232.1,232.0,232.06,3598.0,229.1852,229.2642,229.1654,229.2247,3598.0
2024-05-14 14:15:00,232.02,232.02,231.7,231.77,15812.0,229.1852,229.1852,228.8691,228.9382,15812.0
2024-05-14 14:20:00,231.76,231.87,231.73,231.84,4352.0,228.9284,229.037,228.8987,229.0074,4352.0
2024-05-14 14:25:00,231.88,231.88,231.66,231.69,2032.0,229.0469,229.0469,228.8296,228.8592,2032.0
2024-05-14 14:30:00,231.7,231.94,231.66,231.93,3098.0,228.8691,229.1062,228.8296,229.0963,3098.0
2024-05-14 14:35:00,231.96,232.22,231.95,232.22,2238.0,229.1259,229.3827,229.116,229.3827,2238.0
2024-05-14 14:40:00,232.21,232.37,232.2,232.31,3437.0,229.3729,229.5309,229.363,229.4716,3437.0
2024-05-14 14:45:00,232.33,232.36,232.01,232.09,2429.0,229.4914,229.521,229.1753,229.2543,2429.0
2024-05-14 14:50:00,232.09,232.15,232.07,232.15,1746.0,229.2543,229.3136,229.2346,229.3136,1746.0
2024-05-14 14:55:00,232.18,232.33,232.12,232.23,2725.0,229.3432,229.4914,229.284,229.3926,2725.0
2024-05-14 15:00:00,232.23,232.23,232.05,232.13,4406.0,229.3926,229.3926,229.2148,229.2938,4406.0
2024-05-14 15:05:00,232.12,232.16,232.07,232.16,1851.0,229.284,229.3235,229.2346,229.3235,1851.0
2024-05-14 15:10:00,232.22,232.26,232.17,232.2,2765.0,229.3827,229.4223,229.3334,229.363,2765.0
2024-05-14 15:15:00,232.18,232.41,232.18,232.41,3510.0,229.3432,229.5704,229.3432,229.5704,3510.0
2024-05-14 15:20:00,232.41,232.52,232.3,232.44,5506.0,229.5704,229.6791,229.4618,229.6001,5506.0
2024-05-14 15:25:00,232.41,232.44,232.36,232.4,2286.0,229.5704,229.6001,229.521,229.5605,2286.0
2024-05-14 15:30:00,232.37,232.37,232.19,232.29,4006.0,229.5309,229.5309,229.3531,229.4519,4006.0
2024-05-14 15:35:00,232.31,232.34,232.26,232.27,3472.0,229.4716,229.5013,229.4223,229.4321,3472.0
2024-05-14 15:40:00,232.29,232.54,232.29,232.48,6267.0,229.4519,229.6988,229.4519,229.6396,6267.0
2024-05-14 15:45:00,232.47,232.48,232.16,232.19,6207.0,229.6297,229.6396,229.3235,229.3531,6207.0
2024-05-14 15:50:00,232.21,232.56,232.21,232.48,11747.0,229.3729,229.7186,229.3729,229.6396,11747.0
2024-05-14 15:55:00,232.46,232.48,231.81,231.9,71529.0,229.6198,229.6396,228.9777,229.0666,71529.0
2024-05-15 09:30:00,232.38,232.45,231.9,231.9,12522.0,229.5408,229.6099,229.0666,229.0666,12522.0
2024-05-15 09:35:00,232.19,232.77,232.18,232.77,2650.0,229.3531,229.926,229.3432,229.926,2650.0
2024-05-15 09:40:00,233.0,233.0,232.9,232.91,656.0,230.1532,230.1532,230.0544,230.0643,656.0
2024-05-15 09:45:00,232.83,233.13,232.74,233.01,4292.0,229.9853,230.2816,229.8964,230.1631,4292.0
2024-05-15 09:50:00,232.96,232.96,232.46,232.56,2253.0,230.1137,230.1137,229.6198,229.7186,2253.0
2024-05-15 09:55:00,232.62,232.62,232.11,232.18,1169.0,229.7779,229.7779,229.2741,229.3432,1169.0
2024-05-15 10:00:00,232.05,232.18,231.91,232.18,2714.0,229.2148,229.3432,229.0765,229.3432,2714.0
2024-05-15 10:05:00,232.25,232.66,232.25,232.66,2778.0,229.4124,229.8174,229.4124,229.8174,2778.0
2024-05-15 10:10:00,232.49,232.6,232.4,232.43,4979.0,229.6494,229.7581,229.5605,229.5902,4979.0
2024-05-15 10:15:00,232.53,232.54,232.21,232.46,2929.0,229.689,229.6988,229.3729,229.6198,2929.0
2024-05-15 10:20:00,232.39,232.39,232.03,232.19,4055.0,229.5507,229.5507,229.1951,229.3531,4055.0
2024-05-15 10:25:00,232.26,232.33,232.15,232.15,2100.0,229.4223,229.4914,229.3136,229.3136,2100.0
2024-05-15 10:30:00,232.19,232.19,231.8,231.98,6575.0,229.3531,229.3531,228.9679,229.1457,6575.0
2024-05-15 10:35:00,232.02,232.06,231.87,231.92,5139.0,229.1852,229.2247,229.037,229.0864,5139.0
2024-05-15 10:40:00,231.83,232.01,231.83,231.96,2700.0,228.9975,229.1753,228.9975,229.1259,2700.0
2024-05-15 10:45:00,232.13,232.2,231.89,232.01,1843.0,229.2938,229.363,229.0568,229.1753,1843.0
2024-05-15 10:50:00,232.02,232.13,232.02,232.09,600.0,229.1852,229.2938,229.1852,229.2543,600.0
2024-05-15 10:55:00,232.13,232.19,232.1,232.19,1106.0,229.2938,229.3531,229.2642,229.3531,1106.0
2024-05-15 11:00:00,232.13,232.23,232.03,232.16,3559.0,229.2938,229.3926,229.1951,229.3235,3559.0
2024-05-15 11:05:00,232.22,232.47,232.22,232.44,838.0,229.3827,229.6297,229.3827,229.6001,838.0
2024-05-15 11:10:00,232.39,232.45,232.33,232.4,964.0,229.5507,229.6099,229.4914,229.5605,964.0
2024-05-15 11:15:00,232.45,232.63,232.45,232.63,1966.0,229.6099,229.7877,229.6099,229.7877,1966.0
2024-05-15 11:20:00,232.58,232.64,232.44,232.5,2250.0,229.7383,229.7976,229.6001,229.6593,2250.0
2024-05-15 11:25:00,232.45,232.54,232.43,232.54,700.0,229.6099,229.6988,229.5902,229.6988,700.0
2024-05-15 11:30:00,232.6,232.68,232.59,232.68,598.0,229.7581,229.8371,229.7482,229.8371,598.0
2024-05-15 11:35:00,232.66,232.66,232.47,232.6,4351.0,229.8174,229.8174,229.6297,229.7581,4351.0
2024-05-15 11:40:00,232.59,232.65,232.59,232.65,684.0,229.7482,229.8075,229.7482,229.8075,684.0
2024-05-15 11:45:00,232.6,232.79,232.6,232.78,2699.0,229.7581,229.9458,229.7581,229.9359,2699.0
2024-05-15 11:50:00,232.74,232.79,232.72,232.79,1526.0,229.8964,229.9458,229.8766,229.9458,1526.0
2024-05-15 11:55:00,232.69,232.74,232.65,232.74,2757.0,229.847,229.8964,229.8075,229.8964,2757.0
2024-05-15 12:00:00,232.65,232.7,232.49,232.58,2375.0,229.8075,229.8569,229.6494,229.7383,2375.0
2024-05-15 12:05:00,232.45,232.54,232.45,232.52,743.0,229.6099,229.6988,229.6099,229.6791,743.0
2024-05-15 12:10:00,232.55,232.58,232.54,232.58,1330.0,229.7087,229.7383,229.6988,229.7383,1330.0
2024-05-15 12:15:00,232.58,232.58,232.5,232.51,1152.0,229.7383,229.7383,229.6593,229.6692,1152.0
2024-05-15 12:20:00,232.51,232.63,232.46,232.63,3421.0,229.6692,229.7877,229.6198,229.7877,3421.0
2024-05-15 12:25:00,232.6,232.74,232.6,232.74,1465.0,229.7581,229.8964,229.7581,229.8964,1465.0
2024-05-15 12:30:00,232.67,232.79,232.67,232.78,3189.0,229.8272,229.9458,229.8272,229.9359,3189.0
2024-05-15 12:35:00,232.8,232.86,232.79,232.8,1128.0,229.9557,230.0149,229.9458,229.9557,1128.0
2024-05-15 12:40:00,232.8,232.8,232.75,232.75,602.0,229.9557,229.9557,229.9063,229.9063,602.0
2024-05-15 12:45:00,232.79,232.87,232.78,232.87,2079.0,229.9458,230.0248,229.9359,230.0248,2079.0
2024-05-15 12:50:00,232.83,232.83,232.82,232.83,100.0,229.9853,229.9853,229.9754,229.9853,100.0
2024-05-15 12:55:00,232.89,232.93,232.88,232.93,1830.0,230.0446,230.0841,230.0347,230.0841,1830.0
2024-05-15 13:00:00,232.9,232.91,232.69,232.75,6892.0,230.0544,230.0643,229.847,229.9063,6892.0
2024-05-15 13:05:00,232.78,232.82,232.62,232.66,9400.0,229.9359,229.9754,229.7779,229.8174,9400.0
2024-05-15 13:10:00,232.67,232.81,232.66,232.81,607.0,229.8272,229.9655,229.8174,229.9655,607.0
2024-05-15 13:15:00,232.72,232.77,232.72,232.77,856.0,229.8766,229.926,229.8766,229.926,856.0
2024-05-15 13:20:00,232.75,232.75,232.7,232.75,1004.0,229.9063,229.9063,229.8569,229.9063,1004.0
2024-05-15 13:25:00,232.75,232.8,232.67,232.8,1532.0,229.9063,229.9557,229.8272,229.9557,1532.0
2024-05-15 13:30:00,232.78,232.8,232.69,232.75,1485.0,229.9359,229.9557,229.847,229.9063,1485.0
2024-05-15 13:35:00,232.75,233.0,232.75,232.88,4502.0,229.9063,230.1532,229.9063,230.0347,4502.0
2024-05-15 13:40:00,232.89,232.89,232.74,232.8,1134.0,230.0446,230.0446,229.8964,229.9557,1134.0
2024-05-15 13:45:00,232.75,232.78,232.66,232.75,1628.0,229.9063,229.9359,229.8174,229.9063,1628.0
2024-05-15 13:50:00,232.81,232.92,232.8,232.92,400.0,229.9655,230.0742,229.9557,230.0742,400.0
2024-05-15 13:55:00,232.97,232.97,232.86,232.96,629.0,230.1236,230.1236,230.0149,230.1137,629.0
2024-05-15 14:00:00,232.91,233.06,232.83,233.06,6944.0,230.0643,230.2125,229.9853,230.2125,6944.0
2024-05-15 14:05:00,233.01,233.04,232.96,233.03,668.0,230.1631,230.1927,230.1137,230.1828,668.0
2024-05-15 14:10:00,233.0,233.04,232.93,233.04,1562.0,230.1532,230.1927,230.0841,230.1927,1562.0
2024-05-15 14:15:00,233.06,233.06,232.78,232.88,2294.0,230.2125,230.2125,229.9359,230.0347,2294.0
2024-05-15 14:20:00,232.87,232.87,232.62,232.72,1402.0,230.0248,230.0248,229.7779,229.8766,1402.0
2024-05-15 14:25:00,232.64,232.72,232.62,232.72,1022.0,229.7976,229.8766,229.7779,229.8766,1022.0
2024-05-15 14:30:00,232.69,232.7,232.55,232.56,1819.0,229.847,229.8569,229.7087,229.7186,1819.0
2024-05-15 14:35:00,232.54,232.59,232.48,232.59,1900.0,229.6988,229.7482,229.6396,229.7482,1900.0
2024-05-15 14:40:00,232.5,232.54,232.45,232.54,1873.0,229.6593,229.6988,229.6099,229.6988,1873.0
2024-05-15 14:45:00,232.46,232.58,232.42,232.42,972.0,229.6198,229.7383,229.5803,229.5803,972.0
2024-05-15 14:50:00,232.42,232.44,232.34,232.43,3951.0,229.5803,229.6001,229.5013,229.5902,3951.0
2024-05-15 14:55:00,232.39,232.44,232.36,232.37,590.0,229.5507,229.6001,229.521,229.5309,590.0
2024-05-15 15:00:00,232.37,232.37,232.26,232.26,2230.0,229.5309,229.5309,229.4223,229.4223,2230.0
2024-05-15 15:05:00,232.28,232.29,232.24,232.25,1626.0,229.442,229.4519,229.4025,229.4124,1626.0
2024-05-15 15:10:00,232.25,232.34,232.24,232.27,8483.0,229.4124,229.5013,229.4025,229.4321,8483.0
2024-05-15 15:15:00,232.25,232.28,232.15,232.22,1640.0,229.4124,229.442,229.3136,229.3827,1640.0
2024-05-15 15:20:00,232.13,232.3,232.12,232.3,1785.0,229.2938,229.4618,229.284,229.4618,1785.0
2024-05-15 15:25:00,232.28,232.44,232.28,232.4,3006.0,229.442,229.6001,229.442,229.5605,3006.0
2024-05-15 15:30:00,232.41,232.5,232.39,232.5,1507.0,229.5704,229.6593,229.5507,229.6593,1507.0
2024-05-15 15:35:00,232.53,232.6,232.52,232.53,2416.0,229.689,229.7581,229.6791,229.689,2416.0
2024-05-15 15:40:00,232.55,232.61,232.54,232.59,2430.0,229.7087,229.768,229.6988,229.7482,2430.0
2024-05-15 15:45:00,232.59,232.6,232.48,232.49,4648.0,229.7482,229.7581,229.6396,229.6494,4648.0
2024-05-15 15:50:00,232.46,232.55,232.23,232.53,11243.0,229.6198,229.7087,229.3926,229.689,11243.0
2024-05-15 15:55:00,232.55,233.02,232.55,232.94,36860.0,229.7087,230.173,229.7087,230.0939,36860.0
2024-05-16 09:30:00,233.54,234.13,232.58,232.78,15895.0,230.6866,231.2694,229.7383,229.9359,15895.0
2024-05-16 09:35:00,232.71,232.79,232.58,232.65,1350.0,229.8668,229.9458,229.7383,229.8075,1350.0
2024-05-16 09:40:00,232.53,232.93,232.53,232.93,450.0,229.689,230.0841,229.689,230.0841,450.0
2024-05-16 09:45:00,232.66,232.86,232.41,232.47,1687.0,229.8174,230.0149,229.5704,229.6297,1687.0
2024-05-16 09:50:00,232.42,232.59,232.26,232.26,4794.0,229.5803,229.7482,229.4223,229.4223,4794.0
2024-05-16 09:55:00,232.42,232.42,232.28,232.28,1200.0,229.5803,229.5803,229.442,229.442,1200.0
2024-05-16 10:00:00,232.35,232.39,231.79,231.97,5919.0,229.5112,229.5507,228.958,229.1358,5919.0
2024-05-16 10:05:00,231.96,232.2,231.74,232.19,6739.0,229.1259,229.363,228.9086,229.3531,6739.0
2024-05-16 10:10:00,232.32,232.5,232.21,232.5,1502.0,229.4815,229.6593,229.3729,229.6593,1502.0
2024-05-16 10:15:00,232.62,232.65,232.41,232.5,2954.0,229.7779,229.8075,229.5704,229.6593,2954.0
2024-05-16 10:20:00,232.41,232.54,232.31,232.43,3107.0,229.5704,229.6988,229.4716,229.5902,3107.0
2024-05-16 10:25:00,232.4,232.54,232.33,232.53,3160.0,229.5605,229.6988,229.4914,229.689,3160.0
2024-05-16 10:30:00,232.51,232.55,232.46,232.46,1109.0,229.6692,229.7087,229.6198,229.6198,1109.0
2024-05-16 10:35:00,232.49,232.61,232.21,232.38,3582.0,229.6494,229.768,229.3729,229.5408,3582.0
2024-05-16 10:40:00,232.36,232.62,232.34,232.46,3590.0,229.521,229.7779,229.5013,229.6198,3590.0
2024-05-16 10:45:00,232.61,232.76,232.59,232.69,3849.0,229.768,229.9161,229.7482,229.847,3849.0
2024-05-16 10:50:00,232.66,232.68,232.61,232.66,569.0,229.8174,229.8371,229.768,229.8174,569.0
2024-05-16 10:55:00,232.71,232.85,232.64,232.81,2818.0,229.8668,230.005,229.7976,229.9655,2818.0
2024-05-16 11:00:00,232.82,232.84,232.7,232.76,3215.0,229.9754,229.9952,229.8569,229.9161,3215.0
2024-05-16 11:05:00,232.8,232.8,232.65,232.72,3696.0,229.9557,229.9557,229.8075,229.8766,3696.0
2024-05-16 11:10:00,232.65,232.65,232.4,232.48,8295.0,229.8075,229.8075,229.5605,229.6396,8295.0
2024-05-16 11:15:00,232.43,232.48,232.35,232.42,3087.0,229.5902,229.6396,229.5112,229.5803,3087.0
2024-05-16 11:20:00,232.36,232.4,232.15,232.22,6622.0,229.521,229.5605,229.3136,229.3827,6622.0
2024-05-16 11:25:00,232.24,232.38,232.14,232.26,2462.0,229.4025,229.5408,229.3037,229.4223,2462.0
2024-05-16 11:30:00,232.2,232.2,231.87,231.97,5103.0,229.363,229.363,229.037,229.1358,5103.0
2024-05-16 11:35:00,232.16,232.17,231.87,231.94,3734.0,229.3235,229.3334,229.037,229.1062,3734.0
2024-05-16 11:40:00,231.88,232.03,231.76,232.03,4500.0,229.0469,229.1951,228.9284,229.1951,4500.0
2024-05-16 11:45:00,232.18,232.24,232.16,232.21,900.0,229.3432,229.4025,229.3235,229.3729,900.0
2024-05-16 11:50:00,232.15,232.34,232.11,232.34,1450.0,229.3136,229.5013,229.2741,229.5013,1450.0
2024-05-16 11:55:00,232.41,232.48,232.32,232.37,1300.0,229.5704,229.6396,229.4815,229.5309,1300.0
2024-05-16 12:00:00,232.34,232.39,232.24,232.29,3564.0,229.5013,229.5507,229.4025,229.4519,3564.0
2024-05-16 12:05:00,232.3,232.41,232.27,232.41,1006.0,229.4618,229.5704,229.4321,229.5704,1006.0
2024-05-16 12:10:00,232.41,232.52,232.41,232.51,2286.0,229.5704,229.6791,229.5704,229.6692,2286.0
2024-05-16 12:15:00,232.46,232.49,232.24,232.31,3795.0,229.6198,229.6494,229.4025,229.4716,3795.0
2024-05-16 12:20:00,232.29,232.29,232.11,232.19,2134.0,229.4519,229.4519,229.2741,229.3531,2134.0
2024-05-16 12:25:00,232.19,232.24,232.08,232.08,1564.0,229.3531,229.4025,229.2444,229.2444,1564.0
2024-05-16 12:30:00,232.02,232.02,231.93,231.94,2100.0,229.1852,229.1852,229.0963,229.1062,2100.0
2024-05-16 12:35:00,231.96,232.01,231.91,231.95,3700.0,229.1259,229.1753,229.0765,229.116,3700.0
2024-05-16 12:40:00,231.94,232.04,231.91,232.03,2997.0,229.1062,229.2049,229.0765,229.1951,2997.0
2024-05-16 12:45:00,232.08,232.19,231.99,232.15,3301.0,229.2444,229.3531,229.1555,229.3136,3301.0
2024-05-16 12:50:00,232.16,232.23,232.15,232.23,2178.0,229.3235,229.3926,229.3136,229.3926,2178.0
2024-05-16 12:55:00,232.21,232.22,232.13,232.22,1692.0,229.3729,229.3827,229.2938,229.3827,1692.0
2024-05-16 13:00:00,232.23,232.32,232.19,232.25,2957.0,229.3926,229.4815,229.3531,229.4124,2957.0
2024-05-16 13:05:00,232.24,232.24,232.08,232.11,3051.0,229.4025,229.4025,229.2444,229.2741,3051.0
2024-05-16 13:10:00,232.05,232.09,232.02,232.06,1452.0,229.2148,229.2543,229.1852,229.2247,1452.0
2024-05-16 13:15:00,232.1,232.21,232.08,232.21,2817.0,229.2642,229.3729,229.2444,229.3729,2817.0
2024-05-16 13:20:00,232.25,232.32,232.06,232.09,3453.0,229.4124,229.4815,229.2247,229.2543,3453.0
2024-05-16 13:25:00,232.01,232.16,231.99,232.0,2814.0,229.1753,229.3235,229.1555,229.1654,2814.0
2024-05-16 13:30:00,231.99,232.13,231.95,232.1,3674.0,229.1555,229.2938,229.116,229.2642,3674.0
2024-05-16 13:35:00,232.07,232.1,231.92,231.93,3643.0,229.2346,229.2642,229.0864,229.0963,3643.0
2024-05-16 13:40:00,231.91,232.0,231.84,232.0,2314.0,229.0765,229.1654,229.0074,229.1654,2314.0
2024-05-16 13:45:00,231.94,231.95,231.87,231.95,1567.0,229.1062,229.116,229.037,229.116,1567.0
2024-05-16 13:50:00,231.94,232.07,231.93,232.04,1316.0,229.1062,229.2346,229.0963,229.2049,1316.0
2024-05-16 13:55:00,232.04,232.15,232.04,232.12,2269.0,229.2049,229.3136,229.2049,229.284,2269.0
2024-05-16 14:00:00,232.12,232.12,231.94,232.01,4080.0,229.284,229.284,229.1062,229.1753,4080.0
2024-05-16 14:05:00,231.94,232.02,231.85,231.86,4064.0,229.1062,229.1852,229.0173,229.0271,4064.0
2024-05-16 14:10:00,231.93,231.93,231.77,231.77,1821.0,229.0963,229.0963,228.9382,228.9382,1821.0
2024-05-16 14:15:00,231.69,231.8,231.69,231.71,1868.0,228.8592,228.9679,228.8592,228.879,1868.0
2024-05-16 14:20:00,231.73,232.08,231.71,232.01,2843.0,228.8987,229.2444,228.879,229.1753,2843.0
2024-05-16 14:25:00,232.01,232.06,231.96,232.06,1042.0,229.1753,229.2247,229.1259,229.2247,1042.0
2024-05-16 14:30:00,232.06,232.12,232.01,232.1,2140.0,229.2247,229.284,229.1753,229.2642,2140.0
2024-05-16 14:35:00,232.1,232.16,232.1,232.16,1608.0,229.2642,229.3235,229.2642,229.3235,1608.0
2024-05-16 14:40:00,232.15,232.3,232.14,232.28,1100.0,229.3136,229.4618,229.3037,229.442,1100.0
2024-05-16 14:45:00,232.3,232.44,232.3,232.38,3377.0,229.4618,229.6001,229.4618,229.5408,3377.0
2024-05-16 14:50:00,232.34,232.36,232.28,232.29,2008.0,229.5013,229.521,229.442,229.4519,2008.0
2024-05-16 14:55:00,232.33,232.39,232.29,232.35,1915.0,229.4914,229.5507,229.4519,229.5112,1915.0
2024-05-16 15:00:00,232.38,232.38,232.32,232.34,2362.0,229.5408,229.5408,229.4815,229.5013,2362.0
2024-05-16 15:05:00,232.34,232.34,232.22,232.25,2702.0,229.5013,229.5013,229.3827,229.4124,2702.0
2024-05-16 15:10:00,232.25,232.27,232.2,232.2,4276.0,229.4124,229.4321,229.363,229.363,4276.0
2024-05-16 15:15:00,232.19,232.2,231.95,232.0,4347.0,229.3531,229.363,229.116,229.1654,4347.0
2024-05-16 15:20:00,231.99,231.99,231.82,231.86,4074.0,229.1555,229.1555,228.9876,229.0271,4074.0
2024-05-16 15:25:00,231.83,232.22,231.83,232.21,3261.0,228.9975,229.3827,228.9975,229.3729,3261.0
2024-05-16 15:30:00,232.21,232.34,232.15,232.31,4874.0,229.3729,229.5013,229.3136,229.4716,4874.0
2024-05-16 15:35:00,232.27,232.36,231.98,232.06,3891.0,229.4321,229.521,229.1457,229.2247,3891.0
2024-05-16 15:40:00,232.13,232.32,232.13,232.15,3920.0,229.2938,229.4815,229.2938,229.3136,3920.0
2024-05-16 15:45:00,232.18,232.41,232.18,232.31,4825.0,229.3432,229.5704,229.3432,229.4716,4825.0
2024-05-16 15:50:00,232.31,232.86,232.31,232.77,13786.0,229.4716,230.0149,229.4716,229.926,13786.0
2024-05-16 15:55:00,232.77,233.01,232.55,232.62,60967.0,229.926,230.1631,229.7087,229.7779,60967.0
2024-05-17 09:30:00,233.58,233.58,233.09,233.09,30799.0,230.7261,230.7261,230.2421,230.2421,30799.0
2024-05-17 09:35:00,233.08,233.12,232.99,233.08,2560.0,230.2322,230.2717,230.1433,230.2322,2560.0
2024-05-17 09:40:00,233.29,233.38,233.12,233.16,2165.0,230.4397,230.5286,230.2717,230.3113,2165.0
2024-05-17 09:45:00,232.92,233.16,232.85,233.04,3112.0,230.0742,230.3113,230.005,230.1927,3112.0
2024-05-17 09:50:00,233.01,233.01,232.93,232.93,226.0,230.1631,230.1631,230.0841,230.0841,226.0
2024-05-17 09:55:00,233.04,233.11,232.86,233.11,2146.0,230.1927,230.2619,230.0149,230.2619,2146.0
2024-05-17 10:00:00,232.8,232.87,232.63,232.69,2885.0,229.9557,230.0248,229.7877,229.847,2885.0
2024-05-17 10:05:00,232.8,232.84,232.48,232.53,4429.0,229.9557,229.9952,229.6396,229.689,4429.0
2024-05-17 10:10:00,232.56,232.62,232.44,232.44,1139.0,229.7186,229.7779,229.6001,229.6001,1139.0
2024-05-17 10:15:00,232.52,232.95,232.52,232.95,4233.0,229.6791,230.1038,229.6791,230.1038,4233.0
2024-05-17 10:20:00,232.95,232.97,232.85,232.96,3540.0,230.1038,230.1236,230.005,230.1137,3540.0
2024-05-17 10:25:00,232.95,233.06,232.83,233.06,1717.0,230.1038,230.2125,229.9853,230.2125,1717.0
2024-05-17 10:30:00,233.06,233.1,232.94,233.1,2447.0,230.2125,230.252,230.0939,230.252,2447.0
2024-05-17 10:35:00,232.95,232.95,232.68,232.77,1226.0,230.1038,230.1038,229.8371,229.926,1226.0
2024-05-17 10:40:00,232.89,233.01,232.89,232.98,877.0,230.0446,230.1631,230.0446,230.1335,877.0
2024-05-17 10:45:00,232.97,233.1,232.97,233.1,200.0,230.1236,230.252,230.1236,230.252,200.0
2024-05-17 10:50:00,233.13,233.13,233.12,233.13,100.0,230.2816,230.2816,230.2717,230.2816,100.0
2024-05-17 10:55:00,233.23,233.34,233.21,233.29,2807.0,230.3804,230.4891,230.3606,230.4397,2807.0
2024-05-17 11:00:00,233.24,233.24,233.18,233.2,1357.0,230.3903,230.3903,230.331,230.3508,1357.0
2024-05-17 11:05:00,233.2,233.74,233.19,233.74,6508.0,230.3508,230.8842,230.3409,230.8842,6508.0
2024-05-17 11:10:00,233.63,233.74,233.45,233.49,2830.0,230.7755,230.8842,230.5977,230.6372,2830.0
2024-05-17 11:15:00,233.59,233.59,233.35,233.45,1446.0,230.736,230.736,230.4989,230.5977,1446.0
2024-05-17 11:20:00,233.39,233.39,232.97,233.07,5553.0,230.5384,230.5384,230.1236,230.2224,5553.0
2024-05-17 11:25:00,233.1,233.1,232.97,232.98,2126.0,230.252,230.252,230.1236,230.1335,2126.0
2024-05-17 11:30:00,233.12,233.12,232.87,232.92,2500.0,230.2717,230.2717,230.0248,230.0742,2500.0
2024-05-17 11:35:00,233.01,233.01,232.84,232.86,1590.0,230.1631,230.1631,229.9952,230.0149,1590.0
2024-05-17 11:40:00,232.97,233.35,232.97,233.35,5713.0,230.1236,230.4989,230.1236,230.4989,5713.0
2024-05-17 11:45:00,233.36,233.55,233.35,233.38,1855.0,230.5088,230.6965,230.4989,230.5286,1855.0
2024-05-17 11:50:00,233.46,233.54,233.4,233.54,2333.0,230.6076,230.6866,230.5483,230.6866,2333.0
2024-05-17 11:55:00,233.44,233.57,233.44,233.46,3228.0,230.5878,230.7162,230.5878,230.6076,3228.0
2024-05-17 12:00:00,233.48,233.65,233.48,233.65,5105.0,230.6273,230.7953,230.6273,230.7953,5105.0
2024-05-17 12:05:00,233.66,233.69,233.51,233.54,5339.0,230.8051,230.8348,230.657,230.6866,5339.0
2024-05-17 12:10:00,233.53,233.61,233.45,233.48,4004.0,230.6767,230.7558,230.5977,230.6273,4004.0
2024-05-17 12:15:00,233.52,233.52,233.41,233.44,2822.0,230.6669,230.6669,230.5582,230.5878,2822.0
2024-05-17 12:20:00,233.39,233.46,233.33,233.33,2500.0,230.5384,230.6076,230.4792,230.4792,2500.0
2024-05-17 12:25:00,233.3,233.3,233.25,233.26,800.0,230.4495,230.4495,230.4002,230.41,800.0
2024-05-17 12:30:00,233.33,233.36,233.24,233.36,1903.0,230.4792,230.5088,230.3903,230.5088,1903.0
2024-05-17 12:35:00,233.33,233.36,233.26,233.26,2378.0,230.4792,230.5088,230.41,230.41,2378.0
2024-05-17 12:40:00,233.34,233.35,233.16,233.16,2980.0,230.4891,230.4989,230.3113,230.3113,2980.0
2024-05-17 12:45:00,233.16,233.31,233.13,233.31,2633.0,230.3113,230.4594,230.2816,230.4594,2633.0
2024-05-17 12:50:00,233.37,233.4,233.34,233.4,1346.0,230.5187,230.5483,230.4891,230.5483,1346.0
2024-05-17 12:55:00,233.51,233.52,233.44,233.44,1200.0,230.657,230.6669,230.5878,230.5878,1200.0
2024-05-17 13:00:00,233.39,233.39,233.39,233.39,100.0,230.5384,230.5384,230.5384,230.5384,100.0
2024-05-17 13:05:00,233.36,233.38,233.34,233.38,1440.0,230.5088,230.5286,230.4891,230.5286,1440.0
2024-05-17 13:10:00,233.43,233.61,233.43,233.44,3629.0,230.578,230.7558,230.578,230.5878,3629.0
2024-05-17 13:15:00,233.3,233.39,233.3,233.33,600.0,230.4495,230.5384,230.4495,230.4792,600.0
2024-05-17 13:20:00,233.32,233.37,233.31,233.32,500.0,230.4693,230.5187,230.4594,230.4693,500.0
2024-05-17 13:25:00,233.3,233.34,233.22,233.26,1284.0,230.4495,230.4891,230.3705,230.41,1284.0
2024-05-17 13:30:00,233.27,233.27,233.26,233.27,100.0,230.4199,230.4199,230.41,230.4199,100.0
2024-05-17 13:35:00,233.33,233.51,233.25,233.51,2767.0,230.4792,230.657,230.4002,230.657,2767.0
2024-05-17 13:40:00,233.5,233.54,233.44,233.54,1050.0,230.6471,230.6866,230.5878,230.6866,1050.0
2024-05-17 13:45:00,233.57,233.57,233.43,233.45,1112.0,230.7162,230.7162,230.578,230.5977,1112.0
2024-05-17 13:50:00,233.48,233.55,233.44,233.51,2407.0,230.6273,230.6965,230.5878,230.657,2407.0
2024-05-17 13:55:00,233.51,233.77,233.5,233.68,4645.0,230.657,230.9138,230.6471,230.8249,4645.0
2024-05-17 14:00:00,233.62,233.86,233.62,233.86,4058.0,230.7656,231.0027,230.7656,231.0027,4058.0
2024-05-17 14:05:00,233.85,233.91,233.81,233.9,2797.0,230.9928,231.0521,230.9533,231.0422,2797.0
2024-05-17 14:10:00,233.77,233.92,233.74,233.78,1943.0,230.9138,231.062,230.8842,230.9237,1943.0
2024-05-17 14:15:00,233.87,233.87,233.68,233.68,2311.0,231.0126,231.0126,230.8249,230.8249,2311.0
2024-05-17 14:20:00,233.75,233.75,233.68,233.74,1294.0,230.894,230.894,230.8249,230.8842,1294.0
2024-05-17 14:25:00,233.79,233.82,233.76,233.82,1009.0,230.9336,230.9632,230.9039,230.9632,1009.0
2024-05-17 14:30:00,233.85,233.89,233.78,233.86,2350.0,230.9928,231.0323,230.9237,231.0027,2350.0
2024-05-17 14:35:00,233.88,233.88,233.71,233.74,1578.0,231.0225,231.0225,230.8545,230.8842,1578.0
2024-05-17 14:40:00,233.77,233.77,233.62,233.66,1141.0,230.9138,230.9138,230.7656,230.8051,1141.0
2024-05-17 14:45:00,233.69,233.74,233.68,233.69,1626.0,230.8348,230.8842,230.8249,230.8348,1626.0
2024-05-17 14:50:00,233.69,233.85,233.66,233.85,3346.0,230.8348,230.9928,230.8051,230.9928,3346.0
2024-05-17 14:55:00,233.81,233.93,233.81,233.86,2212.0,230.9533,231.0718,230.9533,231.0027,2212.0
2024-05-17 15:00:00,233.78,233.84,233.71,233.71,2084.0,230.9237,230.9829,230.8545,230.8545,2084.0
2024-05-17 15:05:00,233.77,233.78,233.72,233.73,3648.0,230.9138,230.9237,230.8644,230.8743,3648.0
2024-05-17 15:10:00,233.71,233.72,233.64,233.69,3336.0,230.8545,230.8644,230.7854,230.8348,3336.0
2024-05-17 15:15:00,233.7,233.84,233.67,233.67,6005.0,230.8447,230.9829,230.815,230.815,6005.0
2024-05-17 15:20:00,233.69,233.91,233.66,233.79,3301.0,230.8348,231.0521,230.8051,230.9336,3301.0
2024-05-17 15:25:00,233.82,233.86,233.74,233.86,3267.0,230.9632,231.0027,230.8842,231.0027,3267.0
2024-05-17 15:30:00,233.8,233.84,233.67,233.68,2092.0,230.9434,230.9829,230.815,230.8249,2092.0
2024-05-17 15:35:00,233.7,233.74,233.6,233.65,6321.0,230.8447,230.8842,230.7459,230.7953,6321.0
2024-05-17 15:40:00,233.62,233.68,233.53,233.59,5125.0,230.7656,230.8249,230.6767,230.736,5125.0
2024-05-17 15:45:00,233.63,233.72,233.6,233.69,4540.0,230.7755,230.8644,230.7459,230.8348,4540.0
2024-05-17 15:50:00,233.64,233.96,233.62,233.73,8831.0,230.7854,231.1015,230.7656,230.8743,8831.0
2024-05-17 15:55:00,233.74,233.76,233.46,233.76,43122.0,230.8842,230.9039,230.6076,230.9039,43122.0
2024-05-20 09:30:00,233.17,234.26,233.17,233.94,14312.0,230.3211,231.3978,230.3211,231.0817,14312.0
2024-05-20 09:35:00,234.04,234.26,233.9,234.24,1536.0,231.1805,231.3978,231.0422,231.3781,1536.0
2024-05-20 09:40:00,234.32,234.36,233.98,234.03,5624.0,231.4571,231.4966,231.1212,231.1706,5624.0
2024-05-20 09:45:00,234.03,234.3,233.93,234.13,4401.0,231.1706,231.4373,231.0718,231.2694,4401.0
2024-05-20 09:50:00,234.15,234.42,234.08,234.37,4651.0,231.2892,231.5559,231.22,231.5065,4651.0
2024-05-20 09:55:00,234.37,234.61,234.36,234.61,2049.0,231.5065,231.7435,231.4966,231.7435,2049.0
2024-05-20 10:00:00,234.67,234.79,234.61,234.79,3000.0,231.8028,231.9213,231.7435,231.9213,3000.0
2024-05-20 10:05:00,234.77,234.82,234.72,234.8,4616.0,231.9016,231.951,231.8522,231.9312,4616.0
2024-05-20 10:10:00,234.77,234.92,234.7,234.75,5081.0,231.9016,232.0498,231.8324,231.8818,5081.0
2024-05-20 10:15:00,234.7,234.93,234.69,234.87,2504.0,231.8324,232.0596,231.8226,232.0004,2504.0
2024-05-20 10:20:00,234.81,234.93,234.81,234.93,1419.0,231.9411,232.0596,231.9411,232.0596,1419.0
2024-05-20 10:25:00,234.94,234.94,234.78,234.8,680.0,232.0695,232.0695,231.9115,231.9312,680.0
2024-05-20 10:30:00,234.8,234.9,234.78,234.83,2785.0,231.9312,232.03,231.9115,231.9609,2785.0
2024-05-20 10:35:00,234.82,234.88,234.81,234.82,500.0,231.951,232.0102,231.9411,231.951,500.0
2024-05-20 10:40:00,234.84,235.17,234.84,235.17,15348.0,231.9707,232.2967,231.9707,232.2967,15348.0
2024-05-20 10:45:00,235.16,235.25,235.13,235.18,5703.0,232.2868,232.3757,232.2572,232.3066,5703.0
2024-05-20 10:50:00,235.21,235.23,235.13,235.13,836.0,232.3362,232.356,232.2572,232.2572,836.0
2024-05-20 10:55:00,235.06,235.18,235.06,235.18,319.0,232.188,232.3066,232.188,232.3066,319.0
2024-05-20 11:00:00,235.08,235.18,235.08,235.18,700.0,232.2078,232.3066,232.2078,232.3066,700.0
2024-05-20 11:05:00,235.2,235.2,235.15,235.16,1257.0,232.3263,232.3263,232.2769,232.2868,1257.0
2024-05-20 11:10:00,235.14,235.32,235.08,235.31,1567.0,232.2671,232.4449,232.2078,232.435,1567.0
2024-05-20 11:15:00,235.31,235.44,235.29,235.39,7275.0,232.435,232.5634,232.4152,232.514,7275.0
2024-05-20 11:20:00,235.32,235.44,235.32,235.37,1985.0,232.4449,232.5634,232.4449,232.4943,1985.0
2024-05-20 11:25:00,235.35,235.36,235.23,235.23,3096.0,232.4745,232.4844,232.356,232.356,3096.0
2024-05-20 11:30:00,235.26,235.26,235.22,235.22,1687.0,232.3856,232.3856,232.3461,232.3461,1687.0
2024-05-20 11:35:00,235.32,235.85,235.32,235.85,5579.0,232.4449,232.9684,232.4449,232.9684,5579.0
2024-05-20 11:40:00,235.74,235.83,235.55,235.66,6193.0,232.8597,232.9486,232.6721,232.7807,6193.0
2024-05-20 11:45:00,235.64,235.67,235.47,235.5,4849.0,232.761,232.7906,232.593,232.6227,4849.0
2024-05-20 11:50:00,235.5,235.64,235.49,235.58,1509.0,232.6227,232.761,232.6128,232.7017,1509.0
2024-05-20 11:55:00,235.52,235.64,235.41,235.41,7194.0,232.6424,232.761,232.5338,232.5338,7194.0
2024-05-20 12:00:00,235.38,235.59,235.36,235.55,2643.0,232.5041,232.7116,232.4844,232.6721,2643.0
2024-05-20 12:05:00,235.57,235.71,235.24,235.25,3695.0,232.6918,232.8301,232.3658,232.3757,3695.0
2024-05-20 12:10:00,235.32,235.32,235.32,235.32,100.0,232.4449,232.4449,232.4449,232.4449,100.0
2024-05-20 12:15:00,235.23,235.23,235.17,235.22,1404.0,232.356,232.356,232.2967,232.3461,1404.0
2024-05-20 12:20:00,235.24,235.25,235.15,235.15,1646.0,232.3658,232.3757,232.2769,232.2769,1646.0
2024-05-20 12:25:00,235.2,235.2,235.1,235.1,1215.0,232.3263,232.3263,232.2276,232.2276,1215.0
2024-05-20 12:30:00,235.12,235.12,235.0,235.0,1630.0,232.2473,232.2473,232.1288,232.1288,1630.0
2024-05-20 12:35:00,234.97,235.0,234.96,235.0,953.0,232.0991,232.1288,232.0893,232.1288,953.0
2024-05-20 12:40:00,234.96,235.05,234.94,235.05,1665.0,232.0893,232.1782,232.0695,232.1782,1665.0
2024-05-20 12:45:00,235.01,235.02,235.01,235.02,200.0,232.1387,232.1485,232.1387,232.1485,200.0
2024-05-20 12:50:00,234.99,235.02,234.92,234.93,3034.0,232.1189,232.1485,232.0498,232.0596,3034.0
2024-05-20 12:55:00,234.95,235.02,234.95,235.02,1530.0,232.0794,232.1485,232.0794,232.1485,1530.0
2024-05-20 13:00:00,234.96,235.0,234.94,235.0,800.0,232.0893,232.1288,232.0695,232.1288,800.0
2024-05-20 13:05:00,235.02,235.12,235.01,235.12,911.0,232.1485,232.2473,232.1387,232.2473,911.0
2024-05-20 13:10:00,235.11,235.12,235.07,235.12,600.0,232.2374,232.2473,232.1979,232.2473,600.0
2024-05-20 13:15:00,235.12,235.12,234.84,234.84,1100.0,232.2473,232.2473,231.9707,231.9707,1100.0
2024-05-20 13:20:00,234.86,234.9,234.84,234.9,918.0,231.9905,232.03,231.9707,232.03,918.0
2024-05-20 13:25:00,234.91,234.91,234.83,234.83,930.0,232.0399,232.0399,231.9609,231.9609,930.0
2024-05-20 13:30:00,234.83,234.83,234.78,234.78,607.0,231.9609,231.9609,231.9115,231.9115,607.0
2024-05-20 13:35:00,234.75,234.82,234.74,234.77,980.0,231.8818,231.951,231.8719,231.9016,980.0
2024-05-20 13:40:00,234.83,234.89,234.83,234.89,3292.0,231.9609,232.0201,231.9609,232.0201,3292.0
2024-05-20 13:45:00,234.82,234.89,234.75,234.75,1943.0,231.951,232.0201,231.8818,231.8818,1943.0
2024-05-20 13:50:00,234.81,234.81,234.69,234.72,717.0,231.9411,231.9411,231.8226,231.8522,717.0
2024-05-20 13:55:00,234.68,234.72,234.65,234.72,500.0,231.8127,231.8522,231.783,231.8522,500.0
2024-05-20 14:00:00,234.73,234.79,234.7,234.7,1100.0,231.8621,231.9213,231.8324,231.8324,1100.0
2024-05-20 14:05:00,234.64,234.64,234.29,234.38,1627.0,231.7732,231.7732,231.4274,231.5163,1627.0
2024-05-20 14:10:00,234.38,234.38,234.38,234.38,0.0,231.5163,231.5163,231.5163,231.5163,0.0
2024-05-20 14:15:00,234.52,234.52,234.45,234.5,717.0,231.6546,231.6546,231.5855,231.6349,717.0
2024-05-20 14:20:00,234.5,234.54,234.5,234.5,500.0,231.6349,231.6744,231.6349,231.6349,500.0
2024-05-20 14:25:00,234.54,234.56,234.5,234.55,1983.0,231.6744,231.6941,231.6349,231.6843,1983.0
2024-05-20 14:30:00,234.54,234.65,234.54,234.63,1715.0,231.6744,231.783,231.6744,231.7633,1715.0
2024-05-20 14:35:00,234.62,234.77,234.62,234.71,1543.0,231.7534,231.9016,231.7534,231.8423,1543.0
2024-05-20 14:40:00,234.75,234.83,234.75,234.79,2131.0,231.8818,231.9609,231.8818,231.9213,2131.0
2024-05-20 14:45:00,234.78,234.78,234.67,234.67,1214.0,231.9115,231.9115,231.8028,231.8028,1214.0
2024-05-20 14:50:00,234.69,234.73,234.64,234.66,3664.0,231.8226,231.8621,231.7732,231.7929,3664.0
2024-05-20 14:55:00,234.68,234.74,234.68,234.73,661.0,231.8127,231.8719,231.8127,231.8621,661.0
2024-05-20 15:00:00,234.73,234.79,234.72,234.74,3264.0,231.8621,231.9213,231.8522,231.8719,3264.0
2024-05-20 15:05:00,234.74,234.8,234.69,234.78,2472.0,231.8719,231.9312,231.8226,231.9115,2472.0
2024-05-20 15:10:00,234.74,234.81,234.72,234.76,6608.0,231.8719,231.9411,231.8522,231.8917,6608.0
2024-05-20 15:15:00,234.85,234.93,234.85,234.85,1139.0,231.9806,232.0596,231.9806,231.9806,1139.0
2024-05-20 15:20:00,234.89,234.89,234.82,234.85,1899.0,232.0201,232.0201,231.951,231.9806,1899.0
2024-05-20 15:25:00,234.89,234.96,234.86,234.96,1285.0,232.0201,232.0893,231.9905,232.0893,1285.0
2024-05-20 15:30:00,235.0,235.03,234.88,234.89,3431.0,232.1288,232.1584,232.0102,232.0201,3431.0
2024-05-20 15:35:00,234.9,235.16,234.89,234.94,4111.0,232.03,232.2868,232.0201,232.0695,4111.0
2024-05-20 15:40:00,234.9,234.97,234.81,234.83,4890.0,232.03,232.0991,231.9411,231.9609,4890.0
2024-05-20 15:45:00,234.84,234.84,234.63,234.76,20854.0,231.9707,231.9707,231.7633,231.8917,20854.0
2024-05-20 15:50:00,234.76,234.83,234.65,234.68,8346.0,231.8917,231.9609,231.783,231.8127,8346.0
2024-05-20 15:55:00,234.65,234.83,234.6,234.83,28035.0,231.783,231.9609,231.7337,231.9609,28035.0
2024-05-21 09:30:00,236.0,236.0,234.51,234.65,21706.0,233.1166,233.1166,231.6448,231.783,21706.0
2024-05-21 09:35:00,234.51,234.96,234.51,234.95,1956.0,231.6448,232.0893,231.6448,232.0794,1956.0
2024-05-21 09:40:00,234.96,235.11,234.76,235.06,4209.0,232.0893,232.2374,231.8917,232.188,4209.0
2024-05-21 09:45:00,235.06,235.18,234.82,235.04,8120.0,232.188,232.3066,231.951,232.1683,8120.0
2024-05-21 09:50:00,235.12,235.31,234.77,234.9,8804.0,232.2473,232.435,231.9016,232.03,8804.0
2024-05-21 09:55:00,235.06,235.14,234.56,234.84,2922.0,232.188,232.2671,231.6941,231.9707,2922.0
2024-05-21 10:00:00,234.92,235.21,234.92,235.21,719.0,232.0498,232.3362,232.0498,232.3362,719.0
2024-05-21 10:05:00,235.24,235.53,235.16,235.53,3689.0,232.3658,232.6523,232.2868,232.6523,3689.0
2024-05-21 10:10:00,235.47,235.77,235.43,235.6,5870.0,232.593,232.8894,232.5535,232.7214,5870.0
2024-05-21 10:15:00,235.56,235.75,235.47,235.75,7758.0,232.6819,232.8696,232.593,232.8696,7758.0
2024-05-21 10:20:00,235.7,235.76,235.43,235.51,5240.0,232.8202,232.8795,232.5535,232.6325,5240.0
2024-05-21 10:25:00,235.5,235.54,235.25,235.34,4349.0,232.6227,232.6622,232.3757,232.4646,4349.0
2024-05-21 10:30:00,235.35,235.41,234.93,235.06,6524.0,232.4745,232.5338,232.0596,232.188,6524.0
2024-05-21 10:35:00,235.06,235.19,235.06,235.18,2516.0,232.188,232.3165,232.188,232.3066,2516.0
2024-05-21 10:40:00,235.25,235.37,234.99,235.37,5012.0,232.3757,232.4943,232.1189,232.4943,5012.0
2024-05-21 10:45:00,235.44,235.44,235.31,235.39,1792.0,232.5634,232.5634,232.435,232.514,1792.0
2024-05-21 10:50:00,235.39,235.4,235.2,235.28,2473.0,232.514,232.5239,232.3263,232.4054,2473.0
2024-05-21 10:55:00,235.28,235.33,234.9,234.9,3977.0,232.4054,232.4547,232.03,232.03,3977.0
2024-05-21 11:00:00,235.03,235.16,234.95,235.1,1911.0,232.1584,232.2868,232.0794,232.2276,1911.0
2024-05-21 11:05:00,235.26,235.3,235.14,235.15,2772.0,232.3856,232.4251,232.2671,232.2769,2772.0
2024-05-21 11:10:00,235.19,235.25,235.13,235.21,2464.0,232.3165,232.3757,232.2572,232.3362,2464.0
2024-05-21 11:15:00,235.27,235.4,235.27,235.4,1503.0,232.3955,232.5239,232.3955,232.5239,1503.0
2024-05-21 11:20:00,235.41,235.41,235.28,235.38,3225.0,232.5338,232.5338,232.4054,232.5041,3225.0
2024-05-21 11:25:00,235.38,235.39,235.33,235.34,1190.0,232.5041,232.514,232.4547,232.4646,1190.0
2024-05-21 11:30:00,235.37,235.5,235.35,235.36,2565.0,232.4943,232.6227,232.4745,232.4844,2565.0
2024-05-21 11:35:00,235.36,235.36,235.25,235.26,400.0,232.4844,232.4844,232.3757,232.3856,400.0
2024-05-21 11:40:00,235.22,235.32,235.22,235.23,1848.0,232.3461,232.4449,232.3461,232.356,1848.0
2024-05-21 11:45:00,235.23,235.36,235.09,235.36,3817.0,232.356,232.4844,232.2177,232.4844,3817.0
2024-05-21 11:50:00,235.22,235.26,235.16,235.17,1350.0,232.3461,232.3856,232.2868,232.2967,1350.0
2024-05-21 11:55:00,235.21,235.21,235.12,235.13,769.0,232.3362,232.3362,232.2473,232.2572,769.0
2024-05-21 12:00:00,234.99,235.06,234.96,234.96,3556.0,232.1189,232.188,232.0893,232.0893,3556.0
2024-05-21 12:05:00,234.98,234.98,234.96,234.97,410.0,232.109,232.109,232.0893,232.0991,410.0
2024-05-21 12:10:00,235.03,235.03,235.02,235.02,398.0,232.1584,232.1584,232.1485,232.1485,398.0
2024-05-21 12:15:00,235.01,235.08,235.0,235.08,1282.0,232.1387,232.2078,232.1288,232.2078,1282.0
2024-05-21 12:20:00,235.02,235.02,234.9,234.97,3098.0,232.1485,232.1485,232.03,232.0991,3098.0
2024-05-21 12:25:00,234.98,235.0,234.98,234.99,633.0,232.109,232.1288,232.109,232.1189,633.0
2024-05-21 12:30:00,235.04,235.09,234.92,234.92,2621.0,232.1683,232.2177,232.0498,232.0498,2621.0
2024-05-21 12:35:00,234.98,234.99,234.87,234.87,400.0,232.109,232.1189,232.0004,232.0004,400.0
2024-05-21 12:40:00,234.85,234.85,234.85,234.85,200.0,231.9806,231.9806,231.9806,231.9806,200.0
2024-05-21 12:45:00,234.89,234.96,234.89,234.9,1690.0,232.0201,232.0893,232.0201,232.03,1690.0
2024-05-21 12:50:00,234.87,235.06,234.87,235.06,950.0,232.0004,232.188,232.0004,232.188,950.0
2024-05-21 12:55:00,235.01,235.05,234.97,235.05,700.0,232.1387,232.1782,232.0991,232.1782,700.0
2024-05-21 13:00:00,235.06,235.06,235.02,235.05,1050.0,232.188,232.188,232.1485,232.1782,1050.0
2024-05-21 13:05:00,235.11,235.15,235.0,235.09,1832.0,232.2374,232.2769,232.1288,232.2177,1832.0
2024-05-21 13:10:00,235.0,235.08,234.98,235.08,304.0,232.1288,232.2078,232.109,232.2078,304.0
2024-05-21 13:15:00,235.08,235.15,235.03,235.15,1288.0,232.2078,232.2769,232.1584,232.2769,1288.0
2024-05-21 13:20:00,235.11,235.14,235.04,235.08,2832.0,232.2374,232.2671,232.1683,232.2078,2832.0
2024-05-21 13:25:00,235.08,235.32,235.08,235.32,665.0,232.2078,232.4449,232.2078,232.4449,665.0
2024-05-21 13:30:00,235.4,235.43,235.35,235.42,920.0,232.5239,232.5535,232.4745,232.5436,920.0
2024-05-21 13:35:00,235.42,235.47,235.37,235.37,1927.0,232.5436,232.593,232.4943,232.4943,1927.0
2024-05-21 13:40:00,235.49,235.61,235.48,235.56,4855.0,232.6128,232.7313,232.6029,232.6819,4855.0
2024-05-21 13:45:00,235.57,235.63,235.57,235.63,734.0,232.6918,232.7511,232.6918,232.7511,734.0
2024-05-21 13:50:00,235.63,235.73,235.62,235.67,2486.0,232.7511,232.8499,232.7412,232.7906,2486.0
2024-05-21 13:55:00,235.73,235.78,235.66,235.68,1203.0,232.8499,232.8992,232.7807,232.8005,1203.0
2024-05-21 14:00:00,235.69,235.69,235.48,235.6,2492.0,232.8103,232.8103,232.6029,232.7214,2492.0
2024-05-21 14:05:00,235.55,235.67,235.55,235.67,782.0,232.6721,232.7906,232.6721,232.7906,782.0
2024-05-21 14:10:00,235.57,235.67,235.56,235.65,2860.0,232.6918,232.7906,232.6819,232.7708,2860.0
2024-05-21 14:15:00,235.67,235.67,235.52,235.55,910.0,232.7906,232.7906,232.6424,232.6721,910.0
2024-05-21 14:20:00,235.54,235.55,235.49,235.52,1076.0,232.6622,232.6721,232.6128,232.6424,1076.0
2024-05-21 14:25:00,235.53,235.64,235.52,235.64,616.0,232.6523,232.761,232.6424,232.761,616.0
2024-05-21 14:30:00,235.58,235.61,235.48,235.48,1531.0,232.7017,232.7313,232.6029,232.6029,1531.0
2024-05-21 14:35:00,235.56,235.57,235.44,235.44,993.0,232.6819,232.6918,232.5634,232.5634,993.0
2024-05-21 14:40:00,235.39,235.48,235.35,235.41,1095.0,232.514,232.6029,232.4745,232.5338,1095.0
2024-05-21 14:45:00,235.31,235.41,235.31,235.41,703.0,232.435,232.5338,232.435,232.5338,703.0
2024-05-21 14:50:00,235.43,235.46,235.3,235.3,2486.0,232.5535,232.5832,232.4251,232.4251,2486.0
2024-05-21 14:55:00,235.38,235.42,235.27,235.39,2437.0,232.5041,232.5436,232.3955,232.514,2437.0
2024-05-21 15:00:00,235.32,235.34,235.27,235.29,2141.0,232.4449,232.4646,232.3955,232.4152,2141.0
2024-05-21 15:05:00,235.27,235.34,235.27,235.3,465.0,232.3955,232.4646,232.3955,232.4251,465.0
2024-05-21 15:10:00,235.34,235.41,235.29,235.29,3370.0,232.4646,232.5338,232.4152,232.4152,3370.0
2024-05-21 15:15:00,235.31,235.31,235.21,235.24,1729.0,232.435,232.435,232.3362,232.3658,1729.0
2024-05-21 15:20:00,235.22,235.25,235.07,235.25,5114.0,232.3461,232.3757,232.1979,232.3757,5114.0
2024-05-21 15:25:00,235.25,235.25,235.14,235.2,4320.0,232.3757,232.3757,232.2671,232.3263,4320.0
2024-05-21 15:30:00,235.21,235.25,235.13,235.16,8326.0,232.3362,232.3757,232.2572,232.2868,8326.0
2024-05-21 15:35:00,235.18,235.23,235.0,235.03,8973.0,232.3066,232.356,232.1288,232.1584,8973.0
2024-05-21 15:40:00,235.02,235.02,234.94,234.97,2586.0,232.1485,232.1485,232.0695,232.0991,2586.0
2024-05-21 15:45:00,234.93,235.05,234.93,234.99,7102.0,232.0596,232.1782,232.0596,232.1189,7102.0
2024-05-21 15:50:00,235.05,235.26,235.04,235.13,9920.0,232.1782,232.3856,232.1683,232.2572,9920.0
2024-05-21 15:55:00,235.14,235.18,234.97,235.09,66288.0,232.2671,232.3066,232.0991,232.2177,66288.0
2024-05-22 09:30:00,234.87,234.87,234.06,234.06,14034.0,232.0004,232.0004,231.2003,231.2003,14034.0
2024-05-22 09:35:00,234.48,234.5,234.12,234.5,2290.0,231.6151,231.6349,231.2595,231.6349,2290.0
2024-05-22 09:40:00,234.31,235.05,234.22,235.05,3487.0,231.4472,232.1782,231.3583,232.1782,3487.0
2024-05-22 09:45:00,234.93,234.93,234.48,234.58,2250.0,232.0596,232.0596,231.6151,231.7139,2250.0
2024-05-22 09:50:00,234.51,234.8,234.35,234.78,1649.0,231.6448,231.9312,231.4867,231.9115,1649.0
2024-05-22 09:55:00,234.7,234.7,234.15,234.37,1800.0,231.8324,231.8324,231.2892,231.5065,1800.0
2024-05-22 10:00:00,234.43,234.56,234.21,234.26,4210.0,231.5657,231.6941,231.3484,231.3978,4210.0
2024-05-22 10:05:00,234.38,234.42,234.04,234.36,16025.0,231.5163,231.5559,231.1805,231.4966,16025.0
2024-05-22 10:10:00,234.49,234.78,234.49,234.7,864.0,231.625,231.9115,231.625,231.8324,864.0
2024-05-22 10:15:00,234.71,234.71,234.69,234.69,200.0,231.8423,231.8423,231.8226,231.8226,200.0
2024-05-22 10:20:00,234.91,235.03,234.52,234.55,5554.0,232.0399,232.1584,231.6546,231.6843,5554.0
2024-05-22 10:25:00,234.59,235.1,234.59,234.93,6505.0,231.7238,232.2276,231.7238,232.0596,6505.0
2024-05-22 10:30:00,235.01,235.01,234.64,234.7,5147.0,232.1387,232.1387,231.7732,231.8324,5147.0
2024-05-22 10:35:00,234.61,234.62,234.54,234.56,1255.0,231.7435,231.7534,231.6744,231.6941,1255.0
2024-05-22 10:40:00,234.66,234.66,234.2,234.2,558.0,231.7929,231.7929,231.3385,231.3385,558.0
2024-05-22 10:45:00,234.11,234.37,234.11,234.23,999.0,231.2496,231.5065,231.2496,231.3682,999.0
2024-05-22 10:50:00,234.42,234.65,234.28,234.65,3623.0,231.5559,231.783,231.4176,231.783,3623.0
2024-05-22 10:55:00,234.62,234.79,234.61,234.79,1171.0,231.7534,231.9213,231.7435,231.9213,1171.0
2024-05-22 11:00:00,234.66,234.83,234.66,234.76,2009.0,231.7929,231.9609,231.7929,231.8917,2009.0
2024-05-22 11:05:00,234.72,234.72,234.55,234.55,1740.0,231.8522,231.8522,231.6843,231.6843,1740.0
2024-05-22 11:10:00,234.69,234.69,234.54,234.64,1147.0,231.8226,231.8226,231.6744,231.7732,1147.0
2024-05-22 11:15:00,234.5,234.66,234.49,234.62,797.0,231.6349,231.7929,231.625,231.7534,797.0
2024-05-22 11:20:00,234.71,234.71,234.58,234.62,2534.0,231.8423,231.8423,231.7139,231.7534,2534.0
2024-05-22 11:25:00,234.59,234.74,234.59,234.63,2008.0,231.7238,231.8719,231.7238,231.7633,2008.0
2024-05-22 11:30:00,234.63,234.63,234.63,234.63,0.0,231.7633,231.7633,231.7633,231.7633,0.0
2024-05-22 11:35:00,234.62,234.65,234.58,234.59,1109.0,231.7534,231.783,231.7139,231.7238,1109.0
2024-05-22 11:40:00,234.62,234.63,234.4,234.41,1334.0,231.7534,231.7633,231.5361,231.546,1334.0
2024-05-22 11:45:00,234.42,234.42,234.35,234.36,200.0,231.5559,231.5559,231.4867,231.4966,200.0
2024-05-22 11:50:00,234.37,234.48,234.26,234.39,3270.0,231.5065,231.6151,231.3978,231.5262,3270.0
2024-05-22 11:55:00,234.41,234.42,234.38,234.42,600.0,231.546,231.5559,231.5163,231.5559,600.0
2024-05-22 12:00:00,234.5,234.5,234.29,234.34,2890.0,231.6349,231.6349,231.4274,231.4768,2890.0
2024-05-22 12:05:00,234.18,234.34,234.17,234.17,1806.0,231.3188,231.4768,231.3089,231.3089,1806.0
2024-05-22 12:10:00,234.26,234.31,234.24,234.24,435.0,231.3978,231.4472,231.3781,231.3781,435.0
2024-05-22 12:15:00,234.31,234.31,234.07,234.13,1135.0,231.4472,231.4472,231.2101,231.2694,1135.0
2024-05-22 12:20:00,234.11,234.33,234.11,234.31,1132.0,231.2496,231.467,231.2496,231.4472,1132.0
2024-05-22 12:25:00,234.27,234.32,234.23,234.25,2446.0,231.4077,231.4571,231.3682,231.3879,2446.0
2024-05-22 12:30:00,234.23,234.28,234.22,234.24,1683.0,231.3682,231.4176,231.3583,231.3781,1683.0
2024-05-22 12:35:00,234.24,234.24,234.2,234.2,1307.0,231.3781,231.3781,231.3385,231.3385,1307.0
2024-05-22 12:40:00,234.25,234.35,234.21,234.35,2017.0,231.3879,231.4867,231.3484,231.4867,2017.0
2024-05-22 12:45:00,234.31,234.32,234.28,234.3,1721.0,231.4472,231.4571,231.4176,231.4373,1721.0
2024-05-22 12:50:00,234.3,234.32,234.23,234.32,2201.0,231.4373,231.4571,231.3682,231.4571,2201.0
2024-05-22 12:55:00,234.27,234.29,234.2,234.29,400.0,231.4077,231.4274,231.3385,231.4274,400.0
2024-05-22 13:00:00,234.31,234.31,234.13,234.16,2166.0,231.4472,231.4472,231.2694,231.299,2166.0
2024-05-22 13:05:00,234.18,234.22,234.17,234.22,1128.0,231.3188,231.3583,231.3089,231.3583,1128.0
2024-05-22 13:10:00,234.29,234.29,234.2,234.21,1102.0,231.4274,231.4274,231.3385,231.3484,1102.0
2024-05-22 13:15:00,234.27,234.27,234.24,234.25,400.0,231.4077,231.4077,231.3781,231.3879,400.0
2024-05-22 13:20:00,234.22,234.29,234.16,234.22,1750.0,231.3583,231.4274,231.299,231.3583,1750.0
2024-05-22 13:25:00,234.19,234.24,234.09,234.15,2611.0,231.3287,231.3781,231.2299,231.2892,2611.0
2024-05-22 13:30:00,234.15,234.18,234.11,234.14,3531.0,231.2892,231.3188,231.2496,231.2793,3531.0
2024-05-22 13:35:00,234.04,234.1,233.93,234.05,3297.0,231.1805,231.2398,231.0718,231.1904,3297.0
2024-05-22 13:40:00,234.02,234.03,233.86,233.86,917.0,231.1607,231.1706,231.0027,231.0027,917.0
2024-05-22 13:45:00,233.94,234.03,233.88,233.96,1696.0,231.0817,231.1706,231.0225,231.1015,1696.0
2024-05-22 13:50:00,234.01,234.02,234.0,234.0,571.0,231.1509,231.1607,231.141,231.141,571.0
2024-05-22 13:55:00,233.95,234.02,233.94,234.0,1031.0,231.0916,231.1607,231.0817,231.141,1031.0
2024-05-22 14:00:00,234.0,234.0,233.51,233.69,3327.0,231.141,231.141,230.657,230.8348,3327.0
2024-05-22 14:05:00,233.72,233.82,233.69,233.81,3800.0,230.8644,230.9632,230.8348,230.9533,3800.0
2024-05-22 14:10:00,233.81,233.96,233.81,233.94,1700.0,230.9533,231.1015,230.9533,231.0817,1700.0
2024-05-22 14:15:00,233.98,234.03,233.83,233.83,8123.0,231.1212,231.1706,230.9731,230.9731,8123.0
2024-05-22 14:20:00,233.76,233.86,233.71,233.79,1446.0,230.9039,231.0027,230.8545,230.9336,1446.0
2024-05-22 14:25:00,233.74,233.74,233.59,233.59,1241.0,230.8842,230.8842,230.736,230.736,1241.0
2024-05-22 14:30:00,233.62,233.69,233.61,233.68,702.0,230.7656,230.8348,230.7558,230.8249,702.0
2024-05-22 14:35:00,233.61,233.66,233.61,233.66,1259.0,230.7558,230.8051,230.7558,230.8051,1259.0
2024-05-22 14:40:00,233.64,233.64,233.45,233.46,2232.0,230.7854,230.7854,230.5977,230.6076,2232.0
2024-05-22 14:45:00,233.44,233.65,233.44,233.65,1730.0,230.5878,230.7953,230.5878,230.7953,1730.0
2024-05-22 14:50:00,233.7,233.7,233.63,233.68,876.0,230.8447,230.8447,230.7755,230.8249,876.0
2024-05-22 14:55:00,233.72,233.72,233.66,233.7,963.0,230.8644,230.8644,230.8051,230.8447,963.0
2024-05-22 15:00:00,233.68,233.7,233.62,233.69,7873.0,230.8249,230.8447,230.7656,230.8348,7873.0
2024-05-22 15:05:00,233.66,233.79,233.66,233.7,3142.0,230.8051,230.9336,230.8051,230.8447,3142.0
2024-05-22 15:10:00,233.67,233.68,233.54,233.54,1849.0,230.815,230.8249,230.6866,230.6866,1849.0
2024-05-22 15:15:00,233.62,233.82,233.52,233.52,2396.0,230.7656,230.9632,230.6669,230.6669,2396.0
2024-05-22 15:20:00,233.57,233.72,233.57,233.72,1497.0,230.7162,230.8644,230.7162,230.8644,1497.0
2024-05-22 15:25:00,233.7,233.82,233.69,233.82,1538.0,230.8447,230.9632,230.8348,230.9632,1538.0
2024-05-22 15:30:00,233.81,234.2,233.76,234.14,3249.0,230.9533,231.3385,230.9039,231.2793,3249.0
2024-05-22 15:35:00,234.14,234.14,233.97,233.97,1130.0,231.2793,231.2793,231.1114,231.1114,1130.0
2024-05-22 15:40:00,233.96,233.96,233.72,233.76,2502.0,231.1015,231.1015,230.8644,230.9039,2502.0
2024-05-22 15:45:00,233.81,233.87,233.7,233.7,3959.0,230.9533,231.0126,230.8447,230.8447,3959.0
2024-05-22 15:50:00,233.63,233.89,233.61,233.72,5557.0,230.7755,231.0323,230.7558,230.8644,5557.0
2024-05-22 15:55:00,233.82,233.92,233.63,233.72,39791.0,230.9632,231.062,230.7755,230.8644,39791.0
2024-05-23 09:30:00,234.03,234.62,233.54,234.48,27695.0,231.1706,231.7534,230.6866,231.6151,27695.0
2024-05-23 09:35:00,234.34,234.48,233.55,234.13,3692.0,231.4768,231.6151,230.6965,231.2694,3692.0
2024-05-23 09:40:00,234.08,234.12,233.66,233.66,5557.0,231.22,231.2595,230.8051,230.8051,5557.0
2024-05-23 09:45:00,233.47,233.77,233.47,233.77,1400.0,230.6175,230.9138,230.6175,230.9138,1400.0
2024-05-23 09:50:00,233.62,233.76,233.5,233.67,2919.0,230.7656,230.9039,230.6471,230.815,2919.0
2024-05-23 09:55:00,233.59,233.9,233.44,233.9,7472.0,230.736,231.0422,230.5878,231.0422,7472.0
2024-05-23 10:00:00,233.96,234.17,233.8,234.01,4234.0,231.1015,231.3089,230.9434,231.1509,4234.0
2024-05-23 10:05:00,233.97,234.15,233.96,234.07,2392.0,231.1114,231.2892,231.1015,231.2101,2392.0
2024-05-23 10:10:00,234.11,234.35,234.11,234.28,3224.0,231.2496,231.4867,231.2496,231.4176,3224.0
2024-05-23 10:15:00,234.36,234.36,234.06,234.15,4547.0,231.4966,231.4966,231.2003,231.2892,4547.0
2024-05-23 10:20:00,234.07,234.13,233.79,233.92,5476.0,231.2101,231.2694,230.9336,231.062,5476.0
2024-05-23 10:25:00,233.94,234.07,233.91,234.07,3058.0,231.0817,231.2101,231.0521,231.2101,3058.0
2024-05-23 10:30:00,234.05,234.05,233.66,233.74,3558.0,231.1904,231.1904,230.8051,230.8842,3558.0
2024-05-23 10:35:00,233.82,234.12,233.74,234.06,3536.0,230.9632,231.2595,230.8842,231.2003,3536.0
2024-05-23 10:40:00,234.06,234.27,234.03,234.14,4210.0,231.2003,231.4077,231.1706,231.2793,4210.0
2024-05-23 10:45:00,234.08,234.13,233.85,233.85,2742.0,231.22,231.2694,230.9928,230.9928,2742.0
2024-05-23 10:50:00,233.9,233.91,233.79,233.79,2189.0,231.0422,231.0521,230.9336,230.9336,2189.0
2024-05-23 10:55:00,233.84,233.93,233.79,233.91,2794.0,230.9829,231.0718,230.9336,231.0521,2794.0
2024-05-23 11:00:00,233.94,234.29,233.93,234.15,4925.0,231.0817,231.4274,231.0718,231.2892,4925.0
2024-05-23 11:05:00,234.08,234.2,234.03,234.05,7227.0,231.22,231.3385,231.1706,231.1904,7227.0
2024-05-23 11:10:00,234.09,234.21,233.98,234.21,12244.0,231.2299,231.3484,231.1212,231.3484,12244.0
2024-05-23 11:15:00,234.16,234.22,234.08,234.08,3338.0,231.299,231.3583,231.22,231.22,3338.0
2024-05-23 11:20:00,234.08,234.19,234.01,234.15,3375.0,231.22,231.3287,231.1509,231.2892,3375.0
2024-05-23 11:25:00,234.15,234.15,234.0,234.0,1257.0,231.2892,231.2892,231.141,231.141,1257.0
2024-05-23 11:30:00,234.04,234.04,233.78,233.87,1484.0,231.1805,231.1805,230.9237,231.0126,1484.0
2024-05-23 11:35:00,233.86,233.92,233.75,233.78,1258.0,231.0027,231.062,230.894,230.9237,1258.0
2024-05-23 11:40:00,233.79,233.83,233.76,233.76,800.0,230.9336,230.9731,230.9039,230.9039,800.0
2024-05-23 11:45:00,233.84,233.84,233.78,233.82,815.0,230.9829,230.9829,230.9237,230.9632,815.0
2024-05-23 11:50:00,233.85,233.91,233.84,233.91,1405.0,230.9928,231.0521,230.9829,231.0521,1405.0
2024-05-23 11:55:00,233.88,233.92,233.74,233.74,2430.0,231.0225,231.062,230.8842,230.8842,2430.0
2024-05-23 12:00:00,233.74,233.74,233.57,233.63,2960.0,230.8842,230.8842,230.7162,230.7755,2960.0
2024-05-23 12:05:00,233.47,233.47,233.45,233.45,200.0,230.6175,230.6175,230.5977,230.5977,200.0
2024-05-23 12:10:00,233.43,233.48,233.36,233.37,1506.0,230.578,230.6273,230.5088,230.5187,1506.0
2024-05-23 12:15:00,233.33,233.41,233.32,233.34,1586.0,230.4792,230.5582,230.4693,230.4891,1586.0
2024-05-23 12:20:00,233.38,233.5,233.38,233.5,792.0,230.5286,230.6471,230.5286,230.6471,792.0
2024-05-23 12:25:00,233.48,233.56,233.45,233.45,2025.0,230.6273,230.7064,230.5977,230.5977,2025.0
2024-05-23 12:30:00,233.55,233.61,233.46,233.58,1558.0,230.6965,230.7558,230.6076,230.7261,1558.0
2024-05-23 12:35:00,233.56,233.67,233.56,233.66,1090.0,230.7064,230.815,230.7064,230.8051,1090.0
2024-05-23 12:40:00,233.7,233.7,233.54,233.55,1289.0,230.8447,230.8447,230.6866,230.6965,1289.0
2024-05-23 12:45:00,233.5,233.5,233.35,233.36,783.0,230.6471,230.6471,230.4989,230.5088,783.0
2024-05-23 12:50:00,233.22,233.22,233.16,233.17,424.0,230.3705,230.3705,230.3113,230.3211,424.0
2024-05-23 12:55:00,233.07,233.15,233.04,233.1,1785.0,230.2224,230.3014,230.1927,230.252,1785.0
2024-05-23 13:00:00,233.1,233.14,233.07,233.09,1215.0,230.252,230.2915,230.2224,230.2421,1215.0
2024-05-23 13:05:00,233.14,233.18,233.08,233.11,1735.0,230.2915,230.331,230.2322,230.2619,1735.0
2024-05-23 13:10:00,233.1,233.13,232.89,233.04,2134.0,230.252,230.2816,230.0446,230.1927,2134.0
2024-05-23 13:15:00,233.04,233.04,232.91,232.98,1667.0,230.1927,230.1927,230.0643,230.1335,1667.0
2024-05-23 13:20:00,232.9,232.93,232.8,232.92,1349.0,230.0544,230.0841,229.9557,230.0742,1349.0
2024-05-23 13:25:00,232.84,232.91,232.83,232.9,1027.0,229.9952,230.0643,229.9853,230.0544,1027.0
2024-05-23 13:30:00,232.91,232.91,232.79,232.79,2291.0,230.0643,230.0643,229.9458,229.9458,2291.0
2024-05-23 13:35:00,232.8,232.8,232.54,232.59,2976.0,229.9557,229.9557,229.6988,229.7482,2976.0
2024-05-23 13:40:00,232.6,232.76,232.52,232.53,1400.0,229.7581,229.9161,229.6791,229.689,1400.0
2024-05-23 13:45:00,232.56,232.59,232.5,232.56,1200.0,229.7186,229.7482,229.6593,229.7186,1200.0
2024-05-23 13:50:00,232.66,232.67,232.52,232.52,941.0,229.8174,229.8272,229.6791,229.6791,941.0
2024-05-23 13:55:00,232.51,232.62,232.47,232.6,1327.0,229.6692,229.7779,229.6297,229.7581,1327.0
2024-05-23 14:00:00,232.6,232.62,232.55,232.58,1020.0,229.7581,229.7779,229.7087,229.7383,1020.0
2024-05-23 14:05:00,232.45,232.51,232.37,232.47,3544.0,229.6099,229.6692,229.5309,229.6297,3544.0
2024-05-23 14:10:00,232.36,232.4,232.27,232.39,3102.0,229.521,229.5605,229.4321,229.5507,3102.0
2024-05-23 14:15:00,232.38,232.43,232.28,232.3,3900.0,229.5408,229.5902,229.442,229.4618,3900.0
2024-05-23 14:20:00,232.26,232.42,232.26,232.42,1600.0,229.4223,229.5803,229.4223,229.5803,1600.0
2024-05-23 14:25:00,232.39,232.46,232.37,232.43,1910.0,229.5507,229.6198,229.5309,229.5902,1910.0
2024-05-23 14:30:00,232.4,232.42,232.35,232.4,553.0,229.5605,229.5803,229.5112,229.5605,553.0
2024-05-23 14:35:00,232.41,232.59,232.39,232.59,1262.0,229.5704,229.7482,229.5507,229.7482,1262.0
2024-05-23 14:40:00,232.58,232.58,232.45,232.46,885.0,229.7383,229.7383,229.6099,229.6198,885.0
2024-05-23 14:45:00,232.44,232.54,232.38,232.53,2012.0,229.6001,229.6988,229.5408,229.689,2012.0
2024-05-23 14:50:00,232.47,232.51,232.44,232.45,1164.0,229.6297,229.6692,229.6001,229.6099,1164.0
2024-05-23 14:55:00,232.4,232.56,232.4,232.52,1486.0,229.5605,229.7186,229.5605,229.6791,1486.0
2024-05-23 15:00:00,232.48,232.52,232.29,232.29,1693.0,229.6396,229.6791,229.4519,229.4519,1693.0
2024-05-23 15:05:00,232.31,232.33,232.28,232.33,900.0,229.4716,229.4914,229.442,229.4914,900.0
2024-05-23 15:10:00,232.36,232.43,232.32,232.38,1903.0,229.521,229.5902,229.4815,229.5408,1903.0
2024-05-23 15:15:00,232.43,232.47,232.3,232.3,2259.0,229.5902,229.6297,229.4618,229.4618,2259.0
2024-05-23 15:20:00,232.43,232.43,232.27,232.3,814.0,229.5902,229.5902,229.4321,229.4618,814.0
2024-05-23 15:25:00,232.34,232.36,232.26,232.34,2487.0,229.5013,229.521,229.4223,229.5013,2487.0
2024-05-23 15:30:00,232.31,232.44,232.28,232.36,4503.0,229.4716,229.6001,229.442,229.521,4503.0
2024-05-23 15:35:00,232.33,232.37,232.29,232.32,2430.0,229.4914,229.5309,229.4519,229.4815,2430.0
2024-05-23 15:40:00,232.35,232.52,232.28,232.52,3825.0,229.5112,229.6791,229.442,229.6791,3825.0
2024-05-23 15:45:00,232.48,232.87,232.44,232.87,5999.0,229.6396,230.0248,229.6001,230.0248,5999.0
2024-05-23 15:50:00,232.91,233.26,232.82,233.09,16119.0,230.0643,230.41,229.9754,230.2421,16119.0
2024-05-23 15:55:00,233.06,233.24,232.88,233.19,31584.0,230.2125,230.3903,230.0347,230.3409,31584.0
2024-05-24 09:30:00,233.86,233.98,233.22,233.8,9304.0,231.0027,231.1212,230.3705,230.9434,9304.0
2024-05-24 09:35:00,233.78,233.92,233.78,233.8,2963.0,230.9237,231.062,230.9237,230.9434,2963.0
2024-05-24 09:40:00,233.78,233.78,233.33,233.49,2126.0,230.9237,230.9237,230.4792,230.6372,2126.0
2024-05-24 09:45:00,233.38,233.43,233.0,233.0,1826.0,230.5286,230.578,230.1532,230.1532,1826.0
2024-05-24 09:50:00,233.01,233.07,232.84,233.07,1857.0,230.1631,230.2224,229.9952,230.2224,1857.0
2024-05-24 09:55:00,233.12,233.4,233.11,233.23,2827.0,230.2717,230.5483,230.2619,230.3804,2827.0
2024-05-24 10:00:00,233.29,233.5,233.23,233.39,2106.0,230.4397,230.6471,230.3804,230.5384,2106.0
2024-05-24 10:05:00,233.41,233.41,233.31,233.37,2184.0,230.5582,230.5582,230.4594,230.5187,2184.0
2024-05-24 10:10:00,233.36,233.46,233.26,233.26,2646.0,230.5088,230.6076,230.41,230.41,2646.0
2024-05-24 10:15:00,233.33,233.44,233.3,233.3,1200.0,230.4792,230.5878,230.4495,230.4495,1200.0
2024-05-24 10:20:00,233.4,233.52,233.4,233.52,555.0,230.5483,230.6669,230.5483,230.6669,555.0
2024-05-24 10:25:00,233.41,233.56,233.41,233.56,1400.0,230.5582,230.7064,230.5582,230.7064,1400.0
2024-05-24 10:30:00,233.56,233.56,233.37,233.37,1488.0,230.7064,230.7064,230.5187,230.5187,1488.0
2024-05-24 10:35:00,233.39,233.39,233.3,233.38,895.0,230.5384,230.5384,230.4495,230.5286,895.0
2024-05-24 10:40:00,233.31,233.31,233.08,233.09,2034.0,230.4594,230.4594,230.2322,230.2421,2034.0
2024-05-24 10:45:00,233.11,233.2,233.06,233.19,1100.0,230.2619,230.3508,230.2125,230.3409,1100.0
2024-05-24 10:50:00,233.33,233.53,233.25,233.53,4462.0,230.4792,230.6767,230.4002,230.6767,4462.0
2024-05-24 10:55:00,233.46,233.62,233.46,233.53,1767.0,230.6076,230.7656,230.6076,230.6767,1767.0
2024-05-24 11:00:00,233.59,233.96,233.54,233.94,1950.0,230.736,231.1015,230.6866,231.0817,1950.0
2024-05-24 11:05:00,233.94,234.12,233.94,234.12,3388.0,231.0817,231.2595,231.0817,231.2595,3388.0
2024-05-24 11:10:00,234.11,234.23,234.04,234.2,800.0,231.2496,231.3682,231.1805,231.3385,800.0
2024-05-24 11:15:00,234.21,234.23,234.04,234.19,1907.0,231.3484,231.3682,231.1805,231.3287,1907.0
2024-05-24 11:20:00,234.21,234.21,233.99,233.99,2312.0,231.3484,231.3484,231.1311,231.1311,2312.0
2024-05-24 11:25:00,234.05,234.25,234.04,234.18,2050.0,231.1904,231.3879,231.1805,231.3188,2050.0
2024-05-24 11:30:00,234.24,234.59,234.24,234.59,1150.0,231.3781,231.7238,231.3781,231.7238,1150.0
2024-05-24 11:35:00,234.49,234.49,233.94,233.94,5366.0,231.625,231.625,231.0817,231.0817,5366.0
2024-05-24 11:40:00,233.93,234.01,233.91,233.94,1716.0,231.0718,231.1509,231.0521,231.0817,1716.0
2024-05-24 11:45:00,233.94,233.94,233.77,233.88,400.0,231.0817,231.0817,230.9138,231.0225,400.0
2024-05-24 11:50:00,233.88,233.92,233.87,233.92,1888.0,231.0225,231.062,231.0126,231.062,1888.0
2024-05-24 11:55:00,233.97,233.97,233.9,233.95,936.0,231.1114,231.1114,231.0422,231.0916,936.0
2024-05-24 12:00:00,233.89,234.08,233.88,234.08,1430.0,231.0323,231.22,231.0225,231.22,1430.0
2024-05-24 12:05:00,234.02,234.05,233.93,233.99,1967.0,231.1607,231.1904,231.0718,231.1311,1967.0
2024-05-24 12:10:00,234.06,234.15,234.06,234.12,700.0,231.2003,231.2892,231.2003,231.2595,700.0
2024-05-24 12:15:00,234.12,234.14,234.07,234.12,1026.0,231.2595,231.2793,231.2101,231.2595,1026.0
2024-05-24 12:20:00,234.09,234.11,234.04,234.04,823.0,231.2299,231.2496,231.1805,231.1805,823.0
2024-05-24 12:25:00,234.0,234.1,234.0,234.02,1701.0,231.141,231.2398,231.141,231.1607,1701.0
2024-05-24 12:30:00,233.97,234.07,233.97,234.06,551.0,231.1114,231.2101,231.1114,231.2003,551.0
2024-05-24 12:35:00,234.0,234.01,233.94,234.01,1381.0,231.141,231.1509,231.0817,231.1509,1381.0
2024-05-24 12:40:00,233.95,233.96,233.94,233.95,1484.0,231.0916,231.1015,231.0817,231.0916,1484.0
2024-05-24 12:45:00,233.91,233.93,233.87,233.93,2769.0,231.0521,231.0718,231.0126,231.0718,2769.0
2024-05-24 12:50:00,233.93,234.05,233.9,234.02,919.0,231.0718,231.1904,231.0422,231.1607,919.0
2024-05-24 12:55:00,234.06,234.07,233.95,233.98,3841.0,231.2003,231.2101,231.0916,231.1212,3841.0
2024-05-24 13:00:00,234.0,234.06,233.92,233.92,2250.0,231.141,231.2003,231.062,231.062,2250.0
2024-05-24 13:05:00,233.84,233.84,233.83,233.84,100.0,230.9829,230.9829,230.9731,230.9829,100.0
2024-05-24 13:10:00,233.89,233.89,233.89,233.89,201.0,231.0323,231.0323,231.0323,231.0323,201.0
2024-05-24 13:15:00,233.92,233.97,233.88,233.91,1215.0,231.062,231.1114,231.0225,231.0521,1215.0
2024-05-24 13:20:00,233.96,234.11,233.94,234.11,1280.0,231.1015,231.2496,231.0817,231.2496,1280.0
2024-05-24 13:25:00,234.08,234.09,234.08,234.09,200.0,231.22,231.2299,231.22,231.2299,200.0
2024-05-24 13:30:00,234.04,234.04,233.95,233.95,431.0,231.1805,231.1805,231.0916,231.0916,431.0
2024-05-24 13:35:00,234.01,234.07,233.99,234.06,2794.0,231.1509,231.2101,231.1311,231.2003,2794.0
2024-05-24 13:40:00,233.98,234.05,233.94,234.05,2180.0,231.1212,231.1904,231.0817,231.1904,2180.0
2024-05-24 13:45:00,234.05,234.05,234.05,234.05,0.0,231.1904,231.1904,231.1904,231.1904,0.0
2024-05-24 13:50:00,234.1,234.11,234.04,234.09,2248.0,231.2398,231.2496,231.1805,231.2299,2248.0
2024-05-24 13:55:00,234.06,234.15,234.02,234.06,1500.0,231.2003,231.2892,231.1607,231.2003,1500.0
2024-05-24 14:00:00,234.04,234.25,234.03,234.2,408.0,231.1805,231.3879,231.1706,231.3385,408.0
2024-05-24 14:05:00,234.21,234.25,234.2,234.21,2577.0,231.3484,231.3879,231.3385,231.3484,2577.0
2024-05-24 14:10:00,234.2,234.24,234.16,234.17,1000.0,231.3385,231.3781,231.299,231.3089,1000.0
2024-05-24 14:15:00,234.19,234.19,234.13,234.14,628.0,231.3287,231.3287,231.2694,231.2793,628.0
2024-05-24 14:20:00,234.14,234.14,233.99,234.0,1865.0,231.2793,231.2793,231.1311,231.141,1865.0
2024-05-24 14:25:00,233.97,234.0,233.97,233.99,300.0,231.1114,231.141,231.1114,231.1311,300.0
2024-05-24 14:30:00,234.02,234.13,234.02,234.13,1041.0,231.1607,231.2694,231.1607,231.2694,1041.0
2024-05-24 14:35:00,234.06,234.2,234.06,234.2,2201.0,231.2003,231.3385,231.2003,231.3385,2201.0
2024-05-24 14:40:00,234.18,234.2,234.18,234.2,300.0,231.3188,231.3385,231.3188,231.3385,300.0
2024-05-24 14:45:00,234.2,234.2,234.2,234.2,0.0,231.3385,231.3385,231.3385,231.3385,0.0
2024-05-24 14:50:00,234.26,234.27,234.15,234.15,2872.0,231.3978,231.4077,231.2892,231.2892,2872.0
2024-05-24 14:55:00,234.18,234.24,234.17,234.19,8952.0,231.3188,231.3781,231.3089,231.3287,8952.0
2024-05-24 15:00:00,234.15,234.17,233.85,233.87,2611.0,231.2892,231.3089,230.9928,231.0126,2611.0
2024-05-24 15:05:00,233.9,233.91,233.85,233.89,964.0,231.0422,231.0521,230.9928,231.0323,964.0
2024-05-24 15:10:00,233.84,234.01,233.84,234.01,2038.0,230.9829,231.1509,230.9829,231.1509,2038.0
2024-05-24 15:15:00,234.03,234.03,233.92,233.94,1624.0,231.1706,231.1706,231.062,231.0817,1624.0
2024-05-24 15:20:00,233.98,233.98,233.84,233.89,1200.0,231.1212,231.1212,230.9829,231.0323,1200.0
2024-05-24 15:25:00,233.92,234.08,233.87,233.99,2501.0,231.062,231.22,231.0126,231.1311,2501.0
2024-05-24 15:30:00,233.98,234.19,233.98,234.19,3154.0,231.1212,231.3287,231.1212,231.3287,3154.0
2024-05-24 15:35:00,234.19,234.26,234.14,234.2,1316.0,231.3287,231.3978,231.2793,231.3385,1316.0
2024-05-24 15:40:00,234.19,234.19,233.96,233.96,2404.0,231.3287,231.3287,231.1015,231.1015,2404.0
2024-05-24 15:45:00,233.98,234.13,233.97,234.09,5841.0,231.1212,231.2694,231.1114,231.2299,5841.0
2024-05-24 15:50:00,234.12,234.25,233.93,233.99,6090.0,231.2595,231.3879,231.0718,231.1311,6090.0
2024-05-24 15:55:00,234.01,234.38,233.96,234.26,35505.0,231.1509,231.5163,231.1015,231.3978,35505.0
2024-05-28 09:30:00,233.6,233.93,233.16,233.16,27018.0,230.7459,231.0718,230.3113,230.3113,27018.0
2024-05-28 09:35:00,233.13,233.37,232.54,232.54,3157.0,230.2816,230.5187,229.6988,229.6988,3157.0
2024-05-28 09:40:00,232.56,233.74,232.56,233.74,4787.0,229.7186,230.8842,229.7186,230.8842,4787.0
2024-05-28 09:45:00,233.62,233.81,233.49,233.5,3754.0,230.7656,230.9533,230.6372,230.6471,3754.0
2024-05-28 09:50:00,233.57,233.57,232.93,233.02,4660.0,230.7162,230.7162,230.0841,230.173,4660.0
2024-05-28 09:55:00,232.9,232.9,232.28,232.29,1412.0,230.0544,230.0544,229.442,229.4519,1412.0
2024-05-28 10:00:00,232.4,232.45,232.16,232.31,5296.0,229.5605,229.6099,229.3235,229.4716,5296.0
2024-05-28 10:05:00,232.23,232.45,232.13,232.19,3340.0,229.3926,229.6099,229.2938,229.3531,3340.0
2024-05-28 10:10:00,232.13,232.34,232.01,232.13,1918.0,229.2938,229.5013,229.1753,229.2938,1918.0
2024-05-28 10:15:00,232.2,232.34,232.08,232.12,1060.0,229.363,229.5013,229.2444,229.284,1060.0
2024-05-28 10:20:00,232.14,232.24,231.91,231.96,4081.0,229.3037,229.4025,229.0765,229.1259,4081.0
2024-05-28 10:25:00,231.97,231.97,231.66,231.74,2526.0,229.1358,229.1358,228.8296,228.9086,2526.0
2024-05-28 10:30:00,231.83,231.97,231.67,231.74,4698.0,228.9975,229.1358,228.8395,228.9086,4698.0
2024-05-28 10:35:00,231.76,231.88,231.51,231.59,2412.0,228.9284,229.0469,228.6814,228.7604,2412.0
2024-05-28 10:40:00,231.73,231.84,231.66,231.68,2217.0,228.8987,229.0074,228.8296,228.8493,2217.0
2024-05-28 10:45:00,231.72,231.96,231.68,231.96,3654.0,228.8888,229.1259,228.8493,229.1259,3654.0
2024-05-28 10:50:00,232.06,232.06,231.92,231.97,3568.0,229.2247,229.2247,229.0864,229.1358,3568.0
2024-05-28 10:55:00,231.9,231.9,231.68,231.69,2558.0,229.0666,229.0666,228.8493,228.8592,2558.0
2024-05-28 11:00:00,231.71,231.71,231.34,231.37,4002.0,228.879,228.879,228.5135,228.5431,4002.0
2024-05-28 11:05:00,231.42,231.46,231.26,231.27,2883.0,228.5925,228.632,228.4345,228.4443,2883.0
2024-05-28 11:10:00,231.2,231.35,231.19,231.32,1500.0,228.3752,228.5234,228.3653,228.4937,1500.0
2024-05-28 11:15:00,231.28,231.28,231.13,231.15,1745.0,228.4542,228.4542,228.3061,228.3258,1745.0
2024-05-28 11:20:00,231.05,231.15,231.02,231.14,2588.0,228.227,228.3258,228.1974,228.3159,2588.0
2024-05-28 11:25:00,231.18,231.21,230.97,230.97,1226.0,228.3554,228.3851,228.148,228.148,1226.0
2024-05-28 11:30:00,231.0,231.16,230.99,231.06,2055.0,228.1776,228.3357,228.1678,228.2369,2055.0
2024-05-28 11:35:00,231.01,231.05,230.96,231.01,1338.0,228.1875,228.227,228.1381,228.1875,1338.0
2024-05-28 11:40:00,231.05,231.16,231.04,231.05,2510.0,228.227,228.3357,228.2172,228.227,2510.0
2024-05-28 11:45:00,231.04,231.06,231.04,231.06,600.0,228.2172,228.2369,228.2172,228.2369,600.0
2024-05-28 11:50:00,231.15,231.17,230.87,230.87,1936.0,228.3258,228.3456,228.0492,228.0492,1936.0
2024-05-28 11:55:00,230.9,230.97,230.86,230.86,1200.0,228.0789,228.148,228.0394,228.0394,1200.0
2024-05-28 12:00:00,230.87,230.94,230.82,230.84,958.0,228.0492,228.1184,227.9998,228.0196,958.0
2024-05-28 12:05:00,230.84,230.93,230.8,230.85,2604.0,228.0196,228.1085,227.9801,228.0295,2604.0
2024-05-28 12:10:00,230.82,230.99,230.82,230.99,2997.0,227.9998,228.1678,227.9998,228.1678,2997.0
2024-05-28 12:15:00,230.91,231.0,230.91,230.97,750.0,228.0887,228.1776,228.0887,228.148,750.0
2024-05-28 12:20:00,230.95,231.01,230.92,231.01,1315.0,228.1283,228.1875,228.0986,228.1875,1315.0
2024-05-28 12:25:00,231.05,231.13,231.05,231.05,1400.0,228.227,228.3061,228.227,228.227,1400.0
2024-05-28 12:30:00,231.1,231.1,231.08,231.08,200.0,228.2764,228.2764,228.2567,228.2567,200.0
2024-05-28 12:35:00,231.08,231.13,231.06,231.06,4160.0,228.2567,228.3061,228.2369,228.2369,4160.0
2024-05-28 12:40:00,231.04,231.28,231.04,231.13,2000.0,228.2172,228.4542,228.2172,228.3061,2000.0
2024-05-28 12:45:00,231.18,231.18,230.84,230.91,1532.0,228.3554,228.3554,228.0196,228.0887,1532.0
2024-05-28 12:50:00,230.88,230.93,230.83,230.85,500.0,228.0591,228.1085,228.0097,228.0295,500.0
2024-05-28 12:55:00,230.76,230.8,230.7,230.7,600.0,227.9406,227.9801,227.8813,227.8813,600.0
2024-05-28 13:00:00,230.72,230.72,230.49,230.5,2156.0,227.9011,227.9011,227.6739,227.6838,2156.0
2024-05-28 13:05:00,230.53,230.65,230.49,230.65,2765.0,227.7134,227.8319,227.6739,227.8319,2765.0
2024-05-28 13:10:00,230.71,230.74,230.58,230.68,2113.0,227.8912,227.9208,227.7628,227.8616,2113.0
2024-05-28 13:15:00,230.76,230.77,230.61,230.67,1535.0,227.9406,227.9505,227.7924,227.8517,1535.0
2024-05-28 13:20:00,230.61,230.65,230.45,230.45,2901.0,227.7924,227.8319,227.6344,227.6344,2901.0
2024-05-28 13:25:00,230.46,230.46,230.35,230.39,2722.0,227.6442,227.6442,227.5356,227.5751,2722.0
2024-05-28 13:30:00,230.39,230.49,230.3,230.46,1801.0,227.5751,227.6739,227.4862,227.6442,1801.0
2024-05-28 13:35:00,230.48,230.52,230.37,230.43,1330.0,227.664,227.7035,227.5553,227.6146,1330.0
2024-05-28 13:40:00,230.36,230.36,230.22,230.28,825.0,227.5455,227.5455,227.4072,227.4664,825.0
2024-05-28 13:45:00,230.25,230.26,229.96,230.1,3245.0,227.4368,227.4467,227.1504,227.2886,3245.0
2024-05-28 13:50:00,230.0,230.0,229.75,229.81,1883.0,227.1899,227.1899,226.9429,227.0022,1883.0
2024-05-28 13:55:00,229.91,230.03,229.91,229.96,2747.0,227.101,227.2195,227.101,227.1504,2747.0
2024-05-28 14:00:00,229.93,229.97,229.92,229.97,600.0,227.1207,227.1602,227.1108,227.1602,600.0
2024-05-28 14:05:00,229.92,230.05,229.92,229.99,825.0,227.1108,227.2393,227.1108,227.18,825.0
2024-05-28 14:10:00,229.97,230.02,229.85,229.88,2234.0,227.1602,227.2096,227.0417,227.0713,2234.0
2024-05-28 14:15:00,229.99,230.07,229.96,230.03,1350.0,227.18,227.259,227.1504,227.2195,1350.0
2024-05-28 14:20:00,229.98,229.98,229.59,229.59,2096.0,227.1701,227.1701,226.7849,226.7849,2096.0
2024-05-28 14:25:00,229.57,229.59,229.34,229.34,3336.0,226.7651,226.7849,226.5379,226.5379,3336.0
2024-05-28 14:30:00,229.39,229.39,229.2,229.28,2269.0,226.5873,226.5873,226.3996,226.4787,2269.0
2024-05-28 14:35:00,229.25,229.25,229.07,229.22,3029.0,226.449,226.449,226.2712,226.4194,3029.0
2024-05-28 14:40:00,229.29,229.37,229.15,229.22,1964.0,226.4885,226.5676,226.3502,226.4194,1964.0
2024-05-28 14:45:00,229.2,229.31,229.09,229.31,3325.0,226.3996,226.5083,226.291,226.5083,3325.0
2024-05-28 14:50:00,229.33,229.38,229.27,229.38,1437.0,226.528,226.5774,226.4688,226.5774,1437.0
2024-05-28 14:55:00,229.33,229.49,229.27,229.38,4376.0,226.528,226.6861,226.4688,226.5774,4376.0
2024-05-28 15:00:00,229.28,229.43,229.12,229.12,5174.0,226.4787,226.6268,226.3206,226.3206,5174.0
2024-05-28 15:05:00,229.2,229.42,229.2,229.4,2990.0,226.3996,226.6169,226.3996,226.5972,2990.0
2024-05-28 15:10:00,229.41,229.41,229.35,229.4,2317.0,226.6071,226.6071,226.5478,226.5972,2317.0
2024-05-28 15:15:00,229.33,229.35,229.26,229.31,2624.0,226.528,226.5478,226.4589,226.5083,2624.0
2024-05-28 15:20:00,229.28,229.3,229.19,229.27,3106.0,226.4787,226.4984,226.3898,226.4688,3106.0
2024-05-28 15:25:00,229.31,229.51,229.05,229.06,5814.0,226.5083,226.7058,226.2515,226.2613,5814.0
2024-05-28 15:30:00,229.14,229.24,229.07,229.07,4148.0,226.3404,226.4391,226.2712,226.2712,4148.0
2024-05-28 15:35:00,229.09,229.31,228.96,229.22,9980.0,226.291,226.5083,226.1626,226.4194,9980.0
2024-05-28 15:40:00,229.28,229.28,228.96,228.96,11170.0,226.4787,226.4787,226.1626,226.1626,11170.0
2024-05-28 15:45:00,228.95,229.04,228.85,228.98,10201.0,226.1527,226.2416,226.0539,226.1823,10201.0
2024-05-28 15:50:00,228.98,229.05,228.77,228.77,14659.0,226.1823,226.2515,225.9749,225.9749,14659.0
2024-05-28 15:55:00,228.84,228.92,228.46,228.9,89711.0,226.044,226.1231,225.6687,226.1033,89711.0
2024-05-29 09:30:00,227.23,227.72,227.02,227.26,17065.0,224.4537,224.9377,224.2463,224.4833,17065.0
2024-05-29 09:35:00,227.56,227.72,227.31,227.31,10129.0,224.7797,224.9377,224.5327,224.5327,10129.0
2024-05-29 09:40:00,227.51,227.66,227.47,227.47,4913.0,224.7303,224.8785,224.6908,224.6908,4913.0
2024-05-29 09:45:00,227.47,227.47,227.23,227.34,2870.0,224.6908,224.6908,224.4537,224.5624,2870.0
2024-05-29 09:50:00,227.25,227.26,226.91,226.96,3542.0,224.4735,224.4833,224.1376,224.187,3542.0
2024-05-29 09:55:00,226.96,227.21,226.85,226.85,4445.0,224.187,224.434,224.0783,224.0783,4445.0
2024-05-29 10:00:00,226.97,227.22,226.96,227.17,3300.0,224.1969,224.4438,224.187,224.3944,3300.0
2024-05-29 10:05:00,227.28,227.54,227.28,227.36,4781.0,224.5031,224.7599,224.5031,224.5821,4781.0
2024-05-29 10:10:00,227.47,227.53,227.19,227.2,2281.0,224.6908,224.75,224.4142,224.4241,2281.0
2024-05-29 10:15:00,227.24,227.3,227.17,227.17,2358.0,224.4636,224.5229,224.3944,224.3944,2358.0
2024-05-29 10:20:00,227.23,227.46,227.19,227.19,4649.0,224.4537,224.6809,224.4142,224.4142,4649.0
2024-05-29 10:25:00,227.3,227.45,227.29,227.45,1495.0,224.5229,224.671,224.513,224.671,1495.0
2024-05-29 10:30:00,227.46,227.47,227.29,227.32,4766.0,224.6809,224.6908,224.513,224.5426,4766.0
2024-05-29 10:35:00,227.33,227.53,227.33,227.53,1788.0,224.5525,224.75,224.5525,224.75,1788.0
2024-05-29 10:40:00,227.72,227.72,227.59,227.59,2426.0,224.9377,224.9377,224.8093,224.8093,2426.0
2024-05-29 10:45:00,227.6,227.85,227.39,227.76,5642.0,224.8192,225.0661,224.6118,224.9772,5642.0
2024-05-29 10:50:00,227.76,227.95,227.7,227.78,4087.0,224.9772,225.1649,224.918,224.997,4087.0
2024-05-29 10:55:00,227.83,227.83,227.63,227.81,2960.0,225.0464,225.0464,224.8488,225.0266,2960.0
2024-05-29 11:00:00,227.84,227.84,227.5,227.59,4229.0,225.0563,225.0563,224.7204,224.8093,4229.0
2024-05-29 11:05:00,227.57,227.6,227.49,227.54,2354.0,224.7896,224.8192,224.7105,224.7599,2354.0
2024-05-29 11:10:00,227.47,227.47,227.19,227.21,3132.0,224.6908,224.6908,224.4142,224.434,3132.0
2024-05-29 11:15:00,227.24,227.51,227.22,227.3,9318.0,224.4636,224.7303,224.4438,224.5229,9318.0
2024-05-29 11:20:00,227.27,227.41,227.27,227.4,610.0,224.4932,224.6315,224.4932,224.6216,610.0
2024-05-29 11:25:00,227.4,227.4,227.27,227.31,3078.0,224.6216,224.6216,224.4932,224.5327,3078.0
2024-05-29 11:30:00,227.36,227.37,227.26,227.34,1408.0,224.5821,224.592,224.4833,224.5624,1408.0
2024-05-29 11:35:00,227.34,227.46,227.3,227.42,3145.0,224.5624,224.6809,224.5229,224.6414,3145.0
2024-05-29 11:40:00,227.41,227.6,227.39,227.6,4010.0,224.6315,224.8192,224.6118,224.8192,4010.0
2024-05-29 11:45:00,227.62,227.62,227.53,227.53,2912.0,224.8389,224.8389,224.75,224.75,2912.0
2024-05-29 11:50:00,227.54,227.54,227.37,227.48,2907.0,224.7599,224.7599,224.592,224.7007,2907.0
2024-05-29 11:55:00,227.51,227.58,227.45,227.56,3545.0,224.7303,224.7994,224.671,224.7797,3545.0
2024-05-29 12:00:00,227.51,227.51,227.19,227.27,1878.0,224.7303,224.7303,224.4142,224.4932,1878.0
2024-05-29 12:05:00,227.21,227.3,227.21,227.25,1560.0,224.434,224.5229,224.434,224.4735,1560.0
2024-05-29 12:10:00,227.21,227.39,227.21,227.32,1359.0,224.434,224.6118,224.434,224.5426,1359.0
2024-05-29 12:15:00,227.31,227.58,227.28,227.58,7941.0,224.5327,224.7994,224.5031,224.7994,7941.0
2024-05-29 12:20:00,227.61,227.65,227.59,227.6,1307.0,224.8291,224.8686,224.8093,224.8192,1307.0
2024-05-29 12:25:00,227.62,227.71,227.5,227.56,10439.0,224.8389,224.9278,224.7204,224.7797,10439.0
2024-05-29 12:30:00,227.53,227.53,227.39,227.44,5011.0,224.75,224.75,224.6118,224.6611,5011.0
2024-05-29 12:35:00,227.5,227.62,227.5,227.62,614.0,224.7204,224.8389,224.7204,224.8389,614.0
2024-05-29 12:40:00,227.53,227.53,227.23,227.24,3887.0,224.75,224.75,224.4537,224.4636,3887.0
2024-05-29 12:45:00,227.29,227.43,227.25,227.35,1267.0,224.513,224.6513,224.4735,224.5722,1267.0
2024-05-29 12:50:00,227.32,227.35,227.27,227.27,1205.0,224.5426,224.5722,224.4932,224.4932,1205.0
2024-05-29 12:55:00,227.26,227.26,227.14,227.18,1475.0,224.4833,224.4833,224.3648,224.4043,1475.0
2024-05-29 13:00:00,227.23,227.24,226.98,227.02,3650.0,224.4537,224.4636,224.2068,224.2463,3650.0
2024-05-29 13:05:00,227.02,227.15,227.01,227.15,2226.0,224.2463,224.3747,224.2364,224.3747,2226.0
2024-05-29 13:10:00,227.14,227.14,226.99,227.04,2437.0,224.3648,224.3648,224.2166,224.266,2437.0
2024-05-29 13:15:00,226.97,227.02,226.93,226.93,2315.0,224.1969,224.2463,224.1574,224.1574,2315.0
2024-05-29 13:20:00,226.96,227.08,226.96,227.08,941.0,224.187,224.3055,224.187,224.3055,941.0
2024-05-29 13:25:00,227.03,227.04,227.0,227.03,2072.0,224.2562,224.266,224.2265,224.2562,2072.0
2024-05-29 13:30:00,227.08,227.08,226.96,226.98,2777.0,224.3055,224.3055,224.187,224.2068,2777.0
2024-05-29 13:35:00,226.99,226.99,226.74,226.74,2242.0,224.2166,224.2166,223.9697,223.9697,2242.0
2024-05-29 13:40:00,226.74,226.84,226.74,226.81,1810.0,223.9697,224.0685,223.9697,224.0388,1810.0
2024-05-29 13:45:00,226.83,226.88,226.79,226.88,1660.0,224.0586,224.108,224.0191,224.108,1660.0
2024-05-29 13:50:00,226.9,226.98,226.84,226.98,2469.0,224.1277,224.2068,224.0685,224.2068,2469.0
2024-05-29 13:55:00,227.0,227.0,226.95,226.95,1041.0,224.2265,224.2265,224.1771,224.1771,1041.0
2024-05-29 14:00:00,226.93,226.94,226.84,226.88,3264.0,224.1574,224.1673,224.0685,224.108,3264.0
2024-05-29 14:05:00,226.94,226.94,226.85,226.86,2622.0,224.1673,224.1673,224.0783,224.0882,2622.0
2024-05-29 14:10:00,226.87,227.03,226.85,227.02,5931.0,224.0981,224.2562,224.0783,224.2463,5931.0
2024-05-29 14:15:00,226.98,226.98,226.7,226.7,1300.0,224.2068,224.2068,223.9302,223.9302,1300.0
2024-05-29 14:20:00,226.66,226.78,226.62,226.69,3155.0,223.8907,224.0092,223.8512,223.9203,3155.0
2024-05-29 14:25:00,226.73,226.81,226.71,226.81,1325.0,223.9598,224.0388,223.9401,224.0388,1325.0
2024-05-29 14:30:00,226.81,226.81,226.59,226.64,3727.0,224.0388,224.0388,223.8215,223.8709,3727.0
2024-05-29 14:35:00,226.6,226.6,226.47,226.48,1455.0,223.8314,223.8314,223.703,223.7129,1455.0
2024-05-29 14:40:00,226.56,226.67,226.55,226.66,1452.0,223.7919,223.9005,223.782,223.8907,1452.0
2024-05-29 14:45:00,226.59,226.59,226.51,226.56,1491.0,223.8215,223.8215,223.7425,223.7919,1491.0
2024-05-29 14:50:00,226.55,226.55,226.48,226.49,4205.0,223.782,223.782,223.7129,223.7227,4205.0
2024-05-29 14:55:00,226.5,226.54,226.39,226.39,3098.0,223.7326,223.7721,223.624,223.624,3098.0
2024-05-29 15:00:00,226.45,226.61,226.42,226.6,869.0,223.6832,223.8413,223.6536,223.8314,869.0
2024-05-29 15:05:00,226.57,226.66,226.38,226.42,4006.0,223.8018,223.8907,223.6141,223.6536,4006.0
2024-05-29 15:10:00,226.43,226.6,226.41,226.55,2974.0,223.6635,223.8314,223.6437,223.782,2974.0
2024-05-29 15:15:00,226.64,226.71,226.58,226.58,5126.0,223.8709,223.9401,223.8116,223.8116,5126.0
2024-05-29 15:20:00,226.62,226.87,226.62,226.75,3142.0,223.8512,224.0981,223.8512,223.9796,3142.0
2024-05-29 15:25:00,226.71,226.75,226.55,226.72,4407.0,223.9401,223.9796,223.782,223.9499,4407.0
2024-05-29 15:30:00,226.63,226.76,226.54,226.76,2615.0,223.861,223.9894,223.7721,223.9894,2615.0
2024-05-29 15:35:00,226.73,226.79,226.7,226.7,4366.0,223.9598,224.0191,223.9302,223.9302,4366.0
2024-05-29 15:40:00,226.72,226.73,226.62,226.71,7269.0,223.9499,223.9598,223.8512,223.9401,7269.0
2024-05-29 15:45:00,226.73,226.74,226.42,226.51,8085.0,223.9598,223.9697,223.6536,223.7425,8085.0
2024-05-29 15:50:00,226.49,226.49,226.21,226.27,10825.0,223.7227,223.7227,223.4462,223.5054,10825.0
2024-05-29 15:55:00,226.35,226.37,225.88,226.12,54608.0,223.5845,223.6042,223.1202,223.3573,54608.0
2024-05-30 09:30:00,225.97,226.9,225.5,225.8,10569.0,223.2091,224.1277,222.7448,223.0412,10569.0
2024-05-30 09:35:00,226.62,226.62,225.92,226.27,4439.0,223.8512,223.8512,223.1597,223.5054,4439.0
2024-05-30 09:40:00,226.25,226.57,226.25,226.56,886.0,223.4857,223.8018,223.4857,223.7919,886.0
2024-05-30 09:45:00,226.53,226.9,226.42,226.9,2641.0,223.7623,224.1277,223.6536,224.1277,2641.0
2024-05-30 09:50:00,226.84,227.2,226.84,227.14,2307.0,224.0685,224.4241,224.0685,224.3648,2307.0
2024-05-30 09:55:00,227.18,227.77,227.18,227.65,1108.0,224.4043,224.9871,224.4043,224.8686,1108.0
2024-05-30 10:00:00,227.57,227.91,227.57,227.89,5507.0,224.7896,225.1254,224.7896,225.1056,5507.0
2024-05-30 10:05:00,227.99,227.99,227.74,227.8,2706.0,225.2044,225.2044,224.9575,225.0167,2706.0
2024-05-30 10:10:00,227.8,227.8,227.44,227.44,4647.0,225.0167,225.0167,224.6611,224.6611,4647.0
2024-05-30 10:15:00,227.41,227.48,227.32,227.35,3663.0,224.6315,224.7007,224.5426,224.5722,3663.0
2024-05-30 10:20:00,227.35,227.74,227.35,227.64,3845.0,224.5722,224.9575,224.5722,224.8587,3845.0
2024-05-30 10:25:00,227.7,227.82,227.62,227.77,2661.0,224.918,225.0365,224.8389,224.9871,2661.0
2024-05-30 10:30:00,227.81,227.93,227.81,227.93,972.0,225.0266,225.1452,225.0266,225.1452,972.0
2024-05-30 10:35:00,228.0,228.09,227.73,227.77,4419.0,225.2143,225.3032,224.9476,224.9871,4419.0
2024-05-30 10:40:00,227.77,227.82,227.62,227.81,1409.0,224.9871,225.0365,224.8389,225.0266,1409.0
2024-05-30 10:45:00,227.74,227.74,227.65,227.69,838.0,224.9575,224.9575,224.8686,224.9081,838.0
2024-05-30 10:50:00,227.77,227.77,227.62,227.69,1609.0,224.9871,224.9871,224.8389,224.9081,1609.0
2024-05-30 10:55:00,227.62,227.74,227.57,227.69,5687.0,224.8389,224.9575,224.7896,224.9081,5687.0
2024-05-30 11:00:00,227.69,228.05,227.68,227.96,4344.0,224.9081,225.2637,224.8982,225.1748,4344.0
2024-05-30 11:05:00,227.98,228.05,227.84,228.05,3376.0,225.1945,225.2637,225.0563,225.2637,3376.0
2024-05-30 11:10:00,228.06,228.06,227.69,227.7,3639.0,225.2736,225.2736,224.9081,224.918,3639.0
2024-05-30 11:15:00,227.68,227.76,227.62,227.71,1423.0,224.8982,224.9772,224.8389,224.9278,1423.0
2024-05-30 11:20:00,227.73,227.8,227.67,227.69,5005.0,224.9476,225.0167,224.8883,224.9081,5005.0
2024-05-30 11:25:00,227.78,228.02,227.75,228.0,2592.0,224.997,225.2341,224.9674,225.2143,2592.0
2024-05-30 11:30:00,228.09,228.41,228.09,228.37,3041.0,225.3032,225.6193,225.3032,225.5798,3041.0
2024-05-30 11:35:00,228.26,228.33,228.11,228.12,4996.0,225.4711,225.5403,225.323,225.3328,4996.0
2024-05-30 11:40:00,228.17,228.18,228.04,228.04,1710.0,225.3822,225.3921,225.2538,225.2538,1710.0
2024-05-30 11:45:00,228.03,228.12,227.93,228.01,2186.0,225.2439,225.3328,225.1452,225.2242,2186.0
2024-05-30 11:50:00,227.98,228.06,227.93,228.04,1453.0,225.1945,225.2736,225.1452,225.2538,1453.0
2024-05-30 11:55:00,228.03,228.22,228.02,228.22,3304.0,225.2439,225.4316,225.2341,225.4316,3304.0
2024-05-30 12:00:00,228.24,228.33,228.14,228.33,1000.0,225.4514,225.5403,225.3526,225.5403,1000.0
2024-05-30 12:05:00,228.38,228.38,228.25,228.37,8368.0,225.5897,225.5897,225.4612,225.5798,8368.0
2024-05-30 12:10:00,228.37,228.41,228.1,228.14,4050.0,225.5798,225.6193,225.3131,225.3526,4050.0
2024-05-30 12:15:00,228.12,228.24,228.11,228.24,1208.0,225.3328,225.4514,225.323,225.4514,1208.0
2024-05-30 12:20:00,228.31,228.36,228.2,228.28,2456.0,225.5205,225.5699,225.4119,225.4909,2456.0
2024-05-30 12:25:00,228.3,228.3,228.18,228.18,1807.0,225.5106,225.5106,225.3921,225.3921,1807.0
2024-05-30 12:30:00,228.23,228.35,228.23,228.35,1913.0,225.4415,225.56,225.4415,225.56,1913.0
2024-05-30 12:35:00,228.37,228.53,228.34,228.53,1600.0,225.5798,225.7378,225.5501,225.7378,1600.0
2024-05-30 12:40:00,228.54,228.57,228.48,228.56,1995.0,225.7477,225.7773,225.6884,225.7675,1995.0
2024-05-30 12:45:00,228.62,228.63,228.52,228.54,2646.0,225.8267,225.8366,225.7279,225.7477,2646.0
2024-05-30 12:50:00,228.51,228.62,228.49,228.62,1161.0,225.7181,225.8267,225.6983,225.8267,1161.0
2024-05-30 12:55:00,228.61,228.61,228.51,228.6,2170.0,225.8168,225.8168,225.7181,225.807,2170.0
2024-05-30 13:00:00,228.62,228.62,228.48,228.49,2338.0,225.8267,225.8267,225.6884,225.6983,2338.0
2024-05-30 13:05:00,228.53,228.53,228.49,228.52,400.0,225.7378,225.7378,225.6983,225.7279,400.0
2024-05-30 13:10:00,228.58,228.58,228.46,228.46,3933.0,225.7872,225.7872,225.6687,225.6687,3933.0
2024-05-30 13:15:00,228.44,228.54,228.38,228.49,3155.0,225.6489,225.7477,225.5897,225.6983,3155.0
2024-05-30 13:20:00,228.52,228.63,228.44,228.62,3257.0,225.7279,225.8366,225.6489,225.8267,3257.0
2024-05-30 13:25:00,228.59,228.75,228.54,228.66,4077.0,225.7971,225.9551,225.7477,225.8662,4077.0
2024-05-30 13:30:00,228.68,228.69,228.49,228.5,2164.0,225.886,225.8959,225.6983,225.7082,2164.0
2024-05-30 13:35:00,228.45,228.58,228.45,228.57,1505.0,225.6588,225.7872,225.6588,225.7773,1505.0
2024-05-30 13:40:00,228.54,228.68,228.51,228.68,4281.0,225.7477,225.886,225.7181,225.886,4281.0
2024-05-30 13:45:00,228.68,228.68,228.6,228.6,1929.0,225.886,225.886,225.807,225.807,1929.0
2024-05-30 13:50:00,228.58,228.58,228.47,228.51,1335.0,225.7872,225.7872,225.6786,225.7181,1335.0
2024-05-30 13:55:00,228.48,228.52,228.44,228.51,1300.0,225.6884,225.7279,225.6489,225.7181,1300.0
2024-05-30 14:00:00,228.52,228.52,228.43,228.5,1838.0,225.7279,225.7279,225.639,225.7082,1838.0
2024-05-30 14:05:00,228.5,228.55,228.42,228.48,4705.0,225.7082,225.7576,225.6292,225.6884,4705.0
2024-05-30 14:10:00,228.54,228.58,228.49,228.49,1176.0,225.7477,225.7872,225.6983,225.6983,1176.0
2024-05-30 14:15:00,228.49,228.49,228.15,228.3,2838.0,225.6983,225.6983,225.3625,225.5106,2838.0
2024-05-30 14:20:00,228.25,228.26,228.13,228.26,1500.0,225.4612,225.4711,225.3427,225.4711,1500.0
2024-05-30 14:25:00,228.26,228.38,228.23,228.36,3987.0,225.4711,225.5897,225.4415,225.5699,3987.0
2024-05-30 14:30:00,228.5,228.61,228.47,228.53,6390.0,225.7082,225.8168,225.6786,225.7378,6390.0
2024-05-30 14:35:00,228.48,228.48,228.22,228.22,3412.0,225.6884,225.6884,225.4316,225.4316,3412.0
2024-05-30 14:40:00,228.26,228.37,228.2,228.37,1874.0,225.4711,225.5798,225.4119,225.5798,1874.0
2024-05-30 14:45:00,228.32,228.38,228.17,228.36,1791.0,225.5304,225.5897,225.3822,225.5699,1791.0
2024-05-30 14:50:00,228.42,228.58,228.41,228.46,3520.0,225.6292,225.7872,225.6193,225.6687,3520.0
2024-05-30 14:55:00,228.51,228.55,228.47,228.47,2095.0,225.7181,225.7576,225.6786,225.6786,2095.0
2024-05-30 15:00:00,228.47,228.52,228.34,228.37,2744.0,225.6786,225.7279,225.5501,225.5798,2744.0
2024-05-30 15:05:00,228.4,228.41,228.29,228.41,3005.0,225.6094,225.6193,225.5008,225.6193,3005.0
2024-05-30 15:10:00,228.37,228.45,228.37,228.42,1803.0,225.5798,225.6588,225.5798,225.6292,1803.0
2024-05-30 15:15:00,228.45,228.47,228.42,228.42,2229.0,225.6588,225.6786,225.6292,225.6292,2229.0
2024-05-30 15:20:00,228.42,228.51,228.24,228.24,5129.0,225.6292,225.7181,225.4514,225.4514,5129.0
2024-05-30 15:25:00,228.29,228.69,228.25,228.69,3345.0,225.5008,225.8959,225.4612,225.8959,3345.0
2024-05-30 15:30:00,228.72,228.77,228.5,228.5,5641.0,225.9255,225.9749,225.7082,225.7082,5641.0
2024-05-30 15:35:00,228.56,228.56,228.3,228.33,2448.0,225.7675,225.7675,225.5106,225.5403,2448.0
2024-05-30 15:40:00,228.35,228.48,228.3,228.35,5326.0,225.56,225.6884,225.5106,225.56,5326.0
2024-05-30 15:45:00,228.27,228.35,228.03,228.05,5060.0,225.481,225.56,225.2439,225.2637,5060.0
2024-05-30 15:50:00,228.07,228.52,228.07,228.52,9623.0,225.2834,225.7279,225.2834,225.7279,9623.0
2024-05-30 15:55:00,228.56,228.92,228.47,228.75,55447.0,225.7675,226.1231,225.6786,225.9551,55447.0
2024-05-31 09:30:00,228.54,229.0,227.87,228.54,15449.0,225.7477,226.2021,225.0859,225.7477,15449.0
2024-05-31 09:35:00,228.73,229.12,228.56,228.91,1496.0,225.9354,226.3206,225.7675,226.1132,1496.0
2024-05-31 09:40:00,228.93,229.02,228.65,228.77,3524.0,226.1329,226.2218,225.8564,225.9749,3524.0
2024-05-31 09:45:00,228.76,228.87,228.71,228.78,3598.0,225.965,226.0737,225.9156,225.9848,3598.0
2024-05-31 09:50:00,228.78,228.79,228.41,228.42,4256.0,225.9848,225.9946,225.6193,225.6292,4256.0
2024-05-31 09:55:00,228.45,228.45,228.33,228.34,950.0,225.6588,225.6588,225.5403,225.5501,950.0
2024-05-31 10:00:00,228.31,228.41,228.12,228.41,1715.0,225.5205,225.6193,225.3328,225.6193,1715.0
2024-05-31 10:05:00,228.39,228.39,228.17,228.17,848.0,225.5995,225.5995,225.3822,225.3822,848.0
2024-05-31 10:10:00,228.17,228.2,228.13,228.13,2914.0,225.3822,225.4119,225.3427,225.3427,2914.0
2024-05-31 10:15:00,228.13,228.18,227.92,228.13,2264.0,225.3427,225.3921,225.1353,225.3427,2264.0
2024-05-31 10:20:00,228.06,228.5,228.05,228.5,1780.0,225.2736,225.7082,225.2637,225.7082,1780.0
2024-05-31 10:25:00,228.44,228.56,228.21,228.43,4747.0,225.6489,225.7675,225.4217,225.639,4747.0
2024-05-31 10:30:00,228.27,228.52,228.27,228.52,2044.0,225.481,225.7279,225.481,225.7279,2044.0
2024-05-31 10:35:00,228.46,228.46,228.24,228.32,1765.0,225.6687,225.6687,225.4514,225.5304,1765.0
2024-05-31 10:40:00,228.34,228.5,228.29,228.5,2407.0,225.5501,225.7082,225.5008,225.7082,2407.0
2024-05-31 10:45:00,228.51,228.54,228.08,228.08,4930.0,225.7181,225.7477,225.2933,225.2933,4930.0
2024-05-31 10:50:00,228.02,228.04,227.79,227.92,3359.0,225.2341,225.2538,225.0069,225.1353,3359.0
2024-05-31 10:55:00,228.03,228.34,228.02,228.12,6776.0,225.2439,225.5501,225.2341,225.3328,6776.0
2024-05-31 11:00:00,228.3,228.37,228.0,228.08,6525.0,225.5106,225.5798,225.2143,225.2933,6525.0
2024-05-31 11:05:00,228.0,228.0,227.87,227.95,1500.0,225.2143,225.2143,225.0859,225.1649,1500.0
2024-05-31 11:10:00,228.03,228.14,228.03,228.05,1436.0,225.2439,225.3526,225.2439,225.2637,1436.0
2024-05-31 11:15:00,227.99,227.99,227.71,227.72,5944.0,225.2044,225.2044,224.9278,224.9377,5944.0
2024-05-31 11:20:00,227.8,227.86,227.74,227.86,2006.0,225.0167,225.076,224.9575,225.076,2006.0
2024-05-31 11:25:00,227.88,227.91,227.79,227.84,907.0,225.0958,225.1254,225.0069,225.0563,907.0
2024-05-31 11:30:00,227.83,227.85,227.72,227.85,3016.0,225.0464,225.0661,224.9377,225.0661,3016.0
2024-05-31 11:35:00,227.88,228.07,227.88,228.07,2788.0,225.0958,225.2834,225.0958,225.2834,2788.0
2024-05-31 11:40:00,228.08,228.13,228.05,228.07,1435.0,225.2933,225.3427,225.2637,225.2834,1435.0
2024-05-31 11:45:00,228.11,228.3,228.11,228.3,3444.0,225.323,225.5106,225.323,225.5106,3444.0
2024-05-31 11:50:00,228.33,228.47,228.23,228.32,12705.0,225.5403,225.6786,225.4415,225.5304,12705.0
2024-05-31 11:55:00,228.21,228.29,228.14,228.24,1478.0,225.4217,225.5008,225.3526,225.4514,1478.0
2024-05-31 12:00:00,228.11,228.16,228.04,228.04,4083.0,225.323,225.3723,225.2538,225.2538,4083.0
2024-05-31 12:05:00,228.09,228.17,228.08,228.1,1801.0,225.3032,225.3822,225.2933,225.3131,1801.0
2024-05-31 12:10:00,228.04,228.15,228.04,228.14,1443.0,225.2538,225.3625,225.2538,225.3526,1443.0
2024-05-31 12:15:00,228.02,228.02,227.68,227.71,3736.0,225.2341,225.2341,224.8982,224.9278,3736.0
2024-05-31 12:20:00,227.73,227.73,227.62,227.67,1429.0,224.9476,224.9476,224.8389,224.8883,1429.0
2024-05-31 12:25:00,227.67,227.71,227.54,227.54,4437.0,224.8883,224.9278,224.7599,224.7599,4437.0
2024-05-31 12:30:00,227.54,227.76,227.54,227.67,1388.0,224.7599,224.9772,224.7599,224.8883,1388.0
2024-05-31 12:35:00,227.66,227.75,227.66,227.75,797.0,224.8785,224.9674,224.8785,224.9674,797.0
2024-05-31 12:40:00,227.71,227.86,227.71,227.75,1779.0,224.9278,225.076,224.9278,224.9674,1779.0
2024-05-31 12:45:00,227.75,227.75,227.75,227.75,0.0,224.9674,224.9674,224.9674,224.9674,0.0
2024-05-31 12:50:00,227.83,227.87,227.78,227.8,1829.0,225.0464,225.0859,224.997,225.0167,1829.0
2024-05-31 12:55:00,227.78,227.92,227.74,227.88,6426.0,224.997,225.1353,224.9575,225.0958,6426.0
2024-05-31 13:00:00,227.96,227.99,227.92,227.95,900.0,225.1748,225.2044,225.1353,225.1649,900.0
2024-05-31 13:05:00,227.95,228.29,227.95,228.29,4117.0,225.1649,225.5008,225.1649,225.5008,4117.0
2024-05-31 13:10:00,228.27,228.28,228.14,228.26,6844.0,225.481,225.4909,225.3526,225.4711,6844.0
2024-05-31 13:15:00,228.24,228.4,228.21,228.26,6101.0,225.4514,225.6094,225.4217,225.4711,6101.0
2024-05-31 13:20:00,228.26,228.29,228.05,228.17,4983.0,225.4711,225.5008,225.2637,225.3822,4983.0
2024-05-31 13:25:00,228.17,228.32,228.16,228.28,2215.0,225.3822,225.5304,225.3723,225.4909,2215.0
2024-05-31 13:30:00,228.28,228.28,228.01,228.01,4126.0,225.4909,225.4909,225.2242,225.2242,4126.0
2024-05-31 13:35:00,228.08,228.08,228.08,228.08,106.0,225.2933,225.2933,225.2933,225.2933,106.0
2024-05-31 13:40:00,228.09,228.1,227.95,228.01,2416.0,225.3032,225.3131,225.1649,225.2242,2416.0
2024-05-31 13:45:00,228.03,228.05,227.96,228.02,721.0,225.2439,225.2637,225.1748,225.2341,721.0
2024-05-31 13:50:00,228.04,228.06,227.91,227.94,1760.0,225.2538,225.2736,225.1254,225.155,1760.0
2024-05-31 13:55:00,227.91,228.06,227.9,227.98,1794.0,225.1254,225.2736,225.1155,225.1945,1794.0
2024-05-31 14:00:00,228.03,228.06,228.01,228.01,1056.0,225.2439,225.2736,225.2242,225.2242,1056.0
2024-05-31 14:05:00,228.04,228.34,227.98,228.26,4011.0,225.2538,225.5501,225.1945,225.4711,4011.0
2024-05-31 14:10:00,228.21,228.46,228.21,228.4,6271.0,225.4217,225.6687,225.4217,225.6094,6271.0
2024-05-31 14:15:00,228.38,228.57,228.38,228.53,1538.0,225.5897,225.7773,225.5897,225.7378,1538.0
2024-05-31 14:20:00,228.59,228.67,228.59,228.59,400.0,225.7971,225.8761,225.7971,225.7971,400.0
2024-05-31 14:25:00,228.59,228.66,228.53,228.66,600.0,225.7971,225.8662,225.7378,225.8662,600.0
2024-05-31 14:30:00,228.59,228.8,228.59,228.8,929.0,225.7971,226.0045,225.7971,226.0045,929.0
2024-05-31 14:35:00,228.83,228.96,228.77,228.84,1842.0,226.0342,226.1626,225.9749,226.044,1842.0
2024-05-31 14:40:00,229.05,229.14,228.94,229.13,3467.0,226.2515,226.3404,226.1428,226.3305,3467.0
2024-05-31 14:45:00,229.29,229.31,229.08,229.12,4567.0,226.4885,226.5083,226.2811,226.3206,4567.0
2024-05-31 14:50:00,229.17,229.21,229.04,229.16,2646.0,226.37,226.4095,226.2416,226.3601,2646.0
2024-05-31 14:55:00,229.09,229.41,229.08,229.41,1880.0,226.291,226.6071,226.2811,226.6071,1880.0
2024-05-31 15:00:00,229.36,229.66,229.15,229.34,4092.0,226.5577,226.854,226.3502,226.5379,4092.0
2024-05-31 15:05:00,229.41,229.51,229.25,229.43,900.0,226.6071,226.7058,226.449,226.6268,900.0
2024-05-31 15:10:00,229.44,229.6,229.43,229.53,2656.0,226.6367,226.7948,226.6268,226.7256,2656.0
2024-05-31 15:15:00,229.54,229.59,229.43,229.45,3012.0,226.7355,226.7849,226.6268,226.6466,3012.0
2024-05-31 15:20:00,229.42,229.69,229.42,229.69,3627.0,226.6169,226.8837,226.6169,226.8837,3627.0
2024-05-31 15:25:00,229.69,229.7,229.51,229.54,4901.0,226.8837,226.8935,226.7058,226.7355,4901.0
2024-05-31 15:30:00,229.53,229.7,229.53,229.62,4458.0,226.7256,226.8935,226.7256,226.8145,4458.0
2024-05-31 15:35:00,229.6,229.91,229.59,229.87,3176.0,226.7948,227.101,226.7849,227.0615,3176.0
2024-05-31 15:40:00,229.94,230.26,229.87,230.26,8467.0,227.1306,227.4467,227.0615,227.4467,8467.0
2024-05-31 15:45:00,230.25,230.73,230.13,230.73,18149.0,227.4368,227.9109,227.3183,227.9109,18149.0
2024-05-31 15:50:00,230.93,231.61,230.69,231.49,22927.0,228.1085,228.7802,227.8714,228.6617,22927.0
2024-05-31 15:55:00,231.42,232.68,231.42,232.34,169589.0,228.5925,229.8371,228.5925,229.5013,169589.0
2024-06-03 09:30:00,231.29,232.16,231.05,231.76,18433.0,228.4641,229.3235,228.227,228.9284,18433.0
2024-06-03 09:35:00,231.66,231.88,231.32,231.5,3699.0,228.8296,229.0469,228.4937,228.6715,3699.0
2024-06-03 09:40:00,231.58,231.82,231.34,231.82,2446.0,228.7506,228.9876,228.5135,228.9876,2446.0
2024-06-03 09:45:00,232.03,232.26,231.67,232.26,4349.0,229.1951,229.4223,228.8395,229.4223,4349.0
2024-06-03 09:50:00,232.03,232.42,232.0,232.0,2817.0,229.1951,229.5803,229.1654,229.1654,2817.0
2024-06-03 09:55:00,231.99,231.99,231.18,231.26,10718.0,229.1555,229.1555,228.3554,228.4345,10718.0
2024-06-03 10:00:00,231.57,231.82,231.09,231.09,5976.0,228.7407,228.9876,228.2665,228.2665,5976.0
2024-06-03 10:05:00,230.93,231.43,230.75,231.3,2777.0,228.1085,228.6024,227.9307,228.474,2777.0
2024-06-03 10:10:00,231.36,231.52,231.25,231.43,3192.0,228.5332,228.6913,228.4246,228.6024,3192.0
2024-06-03 10:15:00,231.7,231.91,231.58,231.67,8099.0,228.8691,229.0765,228.7506,228.8395,8099.0
2024-06-03 10:20:00,231.66,231.71,231.41,231.43,4100.0,228.8296,228.879,228.5826,228.6024,4100.0
2024-06-03 10:25:00,231.29,231.34,231.23,231.3,800.0,228.4641,228.5135,228.4048,228.474,800.0
2024-06-03 10:30:00,231.15,231.64,231.08,231.64,3557.0,228.3258,228.8098,228.2567,228.8098,3557.0
2024-06-03 10:35:00,231.75,232.52,231.75,232.46,3721.0,228.9185,229.6791,228.9185,229.6198,3721.0
2024-06-03 10:40:00,232.46,232.7,231.72,231.89,4842.0,229.6198,229.8569,228.8888,229.0568,4842.0
2024-06-03 10:45:00,232.04,232.39,231.73,231.96,7821.0,229.2049,229.5507,228.8987,229.1259,7821.0
2024-06-03 10:50:00,231.91,232.29,231.71,232.06,5905.0,229.0765,229.4519,228.879,229.2247,5905.0
2024-06-03 10:55:00,232.15,232.56,231.86,232.49,5957.0,229.3136,229.7186,229.0271,229.6494,5957.0
2024-06-03 11:00:00,232.36,232.36,232.03,232.35,6432.0,229.521,229.521,229.1951,229.5112,6432.0
2024-06-03 11:05:00,232.37,232.61,232.29,232.53,2683.0,229.5309,229.768,229.4519,229.689,2683.0
2024-06-03 11:10:00,232.48,233.38,232.48,233.12,12032.0,229.6396,230.5286,229.6396,230.2717,12032.0
2024-06-03 11:15:00,232.93,232.93,232.54,232.81,2784.0,230.0841,230.0841,229.6988,229.9655,2784.0
2024-06-03 11:20:00,232.92,232.92,232.13,232.13,4085.0,230.0742,230.0742,229.2938,229.2938,4085.0
2024-06-03 11:25:00,231.99,232.26,231.97,232.26,1638.0,229.1555,229.4223,229.1358,229.4223,1638.0
2024-06-03 11:30:00,232.2,232.22,232.14,232.22,526.0,229.363,229.3827,229.3037,229.3827,526.0
2024-06-03 11:35:00,232.59,232.64,232.43,232.43,2296.0,229.7482,229.7976,229.5902,229.5902,2296.0
2024-06-03 11:40:00,232.42,232.5,232.15,232.24,1886.0,229.5803,229.6593,229.3136,229.4025,1886.0
2024-06-03 11:45:00,232.11,232.16,232.02,232.02,3021.0,229.2741,229.3235,229.1852,229.1852,3021.0
2024-06-03 11:50:00,232.05,232.11,231.91,231.91,1216.0,229.2148,229.2741,229.0765,229.0765,1216.0
2024-06-03 11:55:00,231.81,231.88,231.67,231.87,1926.0,228.9777,229.0469,228.8395,229.037,1926.0
2024-06-03 12:00:00,231.96,232.0,231.88,232.0,550.0,229.1259,229.1654,229.0469,229.1654,550.0
2024-06-03 12:05:00,232.04,232.07,231.83,231.95,3281.0,229.2049,229.2346,228.9975,229.116,3281.0
2024-06-03 12:10:00,231.94,232.02,231.42,231.43,3714.0,229.1062,229.1852,228.5925,228.6024,3714.0
2024-06-03 12:15:00,231.49,231.52,231.35,231.35,1235.0,228.6617,228.6913,228.5234,228.5234,1235.0
2024-06-03 12:20:00,231.23,231.23,231.09,231.17,1037.0,228.4048,228.4048,228.2665,228.3456,1037.0
2024-06-03 12:25:00,231.15,231.23,231.15,231.18,700.0,228.3258,228.4048,228.3258,228.3554,700.0
2024-06-03 12:30:00,231.13,231.28,231.03,231.03,3762.0,228.3061,228.4542,228.2073,228.2073,3762.0
2024-06-03 12:35:00,231.09,231.31,231.07,231.31,2277.0,228.2665,228.4839,228.2468,228.4839,2277.0
2024-06-03 12:40:00,231.22,231.22,230.95,230.95,2580.0,228.395,228.395,228.1283,228.1283,2580.0
2024-06-03 12:45:00,231.08,231.17,231.08,231.17,785.0,228.2567,228.3456,228.2567,228.3456,785.0
2024-06-03 12:50:00,231.16,231.16,230.92,231.05,1956.0,228.3357,228.3357,228.0986,228.227,1956.0
2024-06-03 12:55:00,231.15,231.36,231.08,231.3,1541.0,228.3258,228.5332,228.2567,228.474,1541.0
2024-06-03 13:00:00,231.24,231.33,231.17,231.27,2374.0,228.4147,228.5036,228.3456,228.4443,2374.0
2024-06-03 13:05:00,231.24,231.39,231.17,231.27,1168.0,228.4147,228.5629,228.3456,228.4443,1168.0
2024-06-03 13:10:00,231.27,231.27,231.1,231.26,1543.0,228.4443,228.4443,228.2764,228.4345,1543.0
2024-06-03 13:15:00,231.19,231.42,231.19,231.42,1599.0,228.3653,228.5925,228.3653,228.5925,1599.0
2024-06-03 13:20:00,231.48,231.56,231.34,231.42,3646.0,228.6518,228.7308,228.5135,228.5925,3646.0
2024-06-03 13:25:00,231.36,231.36,231.07,231.15,5462.0,228.5332,228.5332,228.2468,228.3258,5462.0
2024-06-03 13:30:00,231.25,231.37,231.25,231.26,3548.0,228.4246,228.5431,228.4246,228.4345,3548.0
2024-06-03 13:35:00,231.24,231.42,231.19,231.3,3962.0,228.4147,228.5925,228.3653,228.474,3962.0
2024-06-03 13:40:00,231.27,231.39,231.22,231.23,3254.0,228.4443,228.5629,228.395,228.4048,3254.0
2024-06-03 13:45:00,231.27,231.27,231.03,231.08,4326.0,228.4443,228.4443,228.2073,228.2567,4326.0
2024-06-03 13:50:00,231.13,231.13,230.82,230.82,2512.0,228.3061,228.3061,227.9998,227.9998,2512.0
2024-06-03 13:55:00,230.98,231.0,230.75,230.9,2753.0,228.1579,228.1776,227.9307,228.0789,2753.0
2024-06-03 14:00:00,230.92,231.31,230.92,231.25,4460.0,228.0986,228.4839,228.0986,228.4246,4460.0
2024-06-03 14:05:00,231.18,231.18,231.03,231.03,3262.0,228.3554,228.3554,228.2073,228.2073,3262.0
2024-06-03 14:10:00,231.09,231.24,230.99,231.03,3102.0,228.2665,228.4147,228.1678,228.2073,3102.0
2024-06-03 14:15:00,231.03,231.31,231.03,231.31,5596.0,228.2073,228.4839,228.2073,228.4839,5596.0
2024-06-03 14:20:00,231.25,231.4,231.24,231.3,3528.0,228.4246,228.5728,228.4147,228.474,3528.0
2024-06-03 14:25:00,231.32,231.49,231.22,231.24,2857.0,228.4937,228.6617,228.395,228.4147,2857.0
2024-06-03 14:30:00,231.36,231.37,231.28,231.36,3674.0,228.5332,228.5431,228.4542,228.5332,3674.0
2024-06-03 14:35:00,231.36,231.42,231.29,231.36,1877.0,228.5332,228.5925,228.4641,228.5332,1877.0
2024-06-03 14:40:00,231.42,231.63,231.41,231.56,5465.0,228.5925,228.7999,228.5826,228.7308,5465.0
2024-06-03 14:45:00,231.56,231.65,231.54,231.54,2819.0,228.7308,228.8197,228.711,228.711,2819.0
2024-06-03 14:50:00,231.48,231.48,231.29,231.32,2813.0,228.6518,228.6518,228.4641,228.4937,2813.0
2024-06-03 14:55:00,231.34,231.42,231.26,231.42,3734.0,228.5135,228.5925,228.4345,228.5925,3734.0
2024-06-03 15:00:00,231.56,231.7,231.55,231.59,4167.0,228.7308,228.8691,228.7209,228.7604,4167.0
2024-06-03 15:05:00,231.56,231.56,231.44,231.46,9020.0,228.7308,228.7308,228.6123,228.632,9020.0
2024-06-03 15:10:00,231.35,231.69,231.3,231.61,5738.0,228.5234,228.8592,228.474,228.7802,5738.0
2024-06-03 15:15:00,231.61,231.68,231.42,231.52,9149.0,228.7802,228.8493,228.5925,228.6913,9149.0
2024-06-03 15:20:00,231.58,231.58,231.45,231.55,4747.0,228.7506,228.7506,228.6221,228.7209,4747.0
2024-06-03 15:25:00,231.58,231.9,231.54,231.83,5635.0,228.7506,229.0666,228.711,228.9975,5635.0
2024-06-03 15:30:00,231.81,231.97,231.75,231.77,4078.0,228.9777,229.1358,228.9185,228.9382,4078.0
2024-06-03 15:35:00,231.72,231.72,231.42,231.42,8632.0,228.8888,228.8888,228.5925,228.5925,8632.0
2024-06-03 15:40:00,231.46,231.6,231.37,231.39,9846.0,228.632,228.7703,228.5431,228.5629,9846.0
2024-06-03 15:45:00,231.39,231.72,231.36,231.72,7046.0,228.5629,228.8888,228.5332,228.8888,7046.0
2024-06-03 15:50:00,231.74,231.84,231.57,231.79,20319.0,228.9086,229.0074,228.7407,228.958,20319.0
2024-06-03 15:55:00,231.75,233.17,231.7,232.98,158239.0,228.9185,230.3211,228.8691,230.1335,158239.0
2024-06-04 09:30:00,232.59,232.99,232.35,232.94,12343.0,229.7482,230.1433,229.5112,230.0939,12343.0
2024-06-04 09:35:00,232.84,233.8,232.55,233.8,5316.0,229.9952,230.9434,229.7087,230.9434,5316.0
2024-06-04 09:40:00,233.74,233.85,233.5,233.84,4764.0,230.8842,230.9928,230.6471,230.9829,4764.0
2024-06-04 09:45:00,233.73,234.17,233.42,233.71,11944.0,230.8743,231.3089,230.5681,230.8545,11944.0
2024-06-04 09:50:00,233.43,233.62,233.42,233.52,2473.0,230.578,230.7656,230.5681,230.6669,2473.0
2024-06-04 09:55:00,233.46,233.5,232.93,232.93,3938.0,230.6076,230.6471,230.0841,230.0841,3938.0
2024-06-04 10:00:00,233.08,233.47,233.02,233.09,3746.0,230.2322,230.6175,230.173,230.2421,3746.0
2024-06-04 10:05:00,232.95,232.95,232.7,232.71,2500.0,230.1038,230.1038,229.8569,229.8668,2500.0
2024-06-04 10:10:00,232.69,232.99,232.64,232.99,2850.0,229.847,230.1433,229.7976,230.1433,2850.0
2024-06-04 10:15:00,233.05,233.52,233.05,233.46,2894.0,230.2026,230.6669,230.2026,230.6076,2894.0
2024-06-04 10:20:00,233.45,233.45,233.13,233.18,3507.0,230.5977,230.5977,230.2816,230.331,3507.0
2024-06-04 10:25:00,233.17,233.47,233.16,233.47,4933.0,230.3211,230.6175,230.3113,230.6175,4933.0
2024-06-04 10:30:00,233.46,233.51,233.18,233.26,4354.0,230.6076,230.657,230.331,230.41,4354.0
2024-06-04 10:35:00,233.23,233.32,233.2,233.3,2153.0,230.3804,230.4693,230.3508,230.4495,2153.0
2024-06-04 10:40:00,233.37,233.6,233.36,233.6,3596.0,230.5187,230.7459,230.5088,230.7459,3596.0
2024-06-04 10:45:00,233.58,233.6,233.25,233.31,4120.0,230.7261,230.7459,230.4002,230.4594,4120.0
2024-06-04 10:50:00,233.3,233.41,233.15,233.27,4463.0,230.4495,230.5582,230.3014,230.4199,4463.0
2024-06-04 10:55:00,233.12,233.12,232.94,232.94,1730.0,230.2717,230.2717,230.0939,230.0939,1730.0
2024-06-04 11:00:00,232.99,233.05,232.93,232.98,900.0,230.1433,230.2026,230.0841,230.1335,900.0
2024-06-04 11:05:00,233.05,233.06,232.79,232.92,2860.0,230.2026,230.2125,229.9458,230.0742,2860.0
2024-06-04 11:10:00,232.89,233.07,232.89,233.06,1273.0,230.0446,230.2224,230.0446,230.2125,1273.0
2024-06-04 11:15:00,233.04,233.15,233.04,233.11,1600.0,230.1927,230.3014,230.1927,230.2619,1600.0
2024-06-04 11:20:00,233.16,233.16,233.03,233.08,4766.0,230.3113,230.3113,230.1828,230.2322,4766.0
2024-06-04 11:25:00,233.08,233.36,233.08,233.36,5780.0,230.2322,230.5088,230.2322,230.5088,5780.0
2024-06-04 11:30:00,233.31,233.36,232.97,233.16,3136.0,230.4594,230.5088,230.1236,230.3113,3136.0
2024-06-04 11:35:00,233.18,233.26,233.11,233.23,754.0,230.331,230.41,230.2619,230.3804,754.0
2024-06-04 11:40:00,233.23,233.24,233.11,233.12,2307.0,230.3804,230.3903,230.2619,230.2717,2307.0
2024-06-04 11:45:00,233.12,233.28,232.94,232.95,2582.0,230.2717,230.4298,230.0939,230.1038,2582.0
2024-06-04 11:50:00,233.1,233.3,233.09,233.25,2451.0,230.252,230.4495,230.2421,230.4002,2451.0
2024-06-04 11:55:00,233.22,233.28,233.13,233.13,3329.0,230.3705,230.4298,230.2816,230.2816,3329.0
2024-06-04 12:00:00,233.02,233.14,232.93,233.1,2254.0,230.173,230.2915,230.0841,230.252,2254.0
2024-06-04 12:05:00,233.15,233.22,233.11,233.12,2278.0,230.3014,230.3705,230.2619,230.2717,2278.0
2024-06-04 12:10:00,233.18,233.19,233.17,233.19,300.0,230.331,230.3409,230.3211,230.3409,300.0
2024-06-04 12:15:00,233.17,233.5,233.17,233.5,3103.0,230.3211,230.6471,230.3211,230.6471,3103.0
2024-06-04 12:20:00,233.47,233.5,233.27,233.41,4384.0,230.6175,230.6471,230.4199,230.5582,4384.0
2024-06-04 12:25:00,233.48,233.82,233.46,233.81,1600.0,230.6273,230.9632,230.6076,230.9533,1600.0
2024-06-04 12:30:00,233.72,233.8,233.65,233.75,2930.0,230.8644,230.9434,230.7953,230.894,2930.0
2024-06-04 12:35:00,233.74,233.91,233.7,233.85,3709.0,230.8842,231.0521,230.8447,230.9928,3709.0
2024-06-04 12:40:00,233.88,234.29,233.88,234.27,2912.0,231.0225,231.4274,231.0225,231.4077,2912.0
2024-06-04 12:45:00,234.26,234.47,234.25,234.47,1810.0,231.3978,231.6052,231.3879,231.6052,1810.0
2024-06-04 12:50:00,234.34,234.34,233.95,234.06,2697.0,231.4768,231.4768,231.0916,231.2003,2697.0
2024-06-04 12:55:00,234.13,234.27,234.11,234.2,1734.0,231.2694,231.4077,231.2496,231.3385,1734.0
2024-06-04 13:00:00,234.18,234.18,234.0,234.0,1657.0,231.3188,231.3188,231.141,231.141,1657.0
2024-06-04 13:05:00,234.0,234.0,233.87,233.95,1588.0,231.141,231.141,231.0126,231.0916,1588.0
2024-06-04 13:10:00,234.14,234.15,234.14,234.14,285.0,231.2793,231.2892,231.2793,231.2793,285.0
2024-06-04 13:15:00,234.23,234.43,234.22,234.42,2108.0,231.3682,231.5657,231.3583,231.5559,2108.0
2024-06-04 13:20:00,234.42,234.55,234.39,234.39,4218.0,231.5559,231.6843,231.5262,231.5262,4218.0
2024-06-04 13:25:00,234.36,234.46,234.17,234.46,2147.0,231.4966,231.5954,231.3089,231.5954,2147.0
2024-06-04 13:30:00,234.54,234.54,234.27,234.27,2359.0,231.6744,231.6744,231.4077,231.4077,2359.0
2024-06-04 13:35:00,234.4,234.44,234.37,234.43,800.0,231.5361,231.5756,231.5065,231.5657,800.0
2024-06-04 13:40:00,234.5,234.6,234.44,234.44,1500.0,231.6349,231.7337,231.5756,231.5756,1500.0
2024-06-04 13:45:00,234.43,234.54,234.42,234.46,2865.0,231.5657,231.6744,231.5559,231.5954,2865.0
2024-06-04 13:50:00,234.55,234.57,234.46,234.54,2300.0,231.6843,231.704,231.5954,231.6744,2300.0
2024-06-04 13:55:00,234.62,234.62,234.47,234.54,3271.0,231.7534,231.7534,231.6052,231.6744,3271.0
2024-06-04 14:00:00,234.56,234.66,234.55,234.63,1710.0,231.6941,231.7929,231.6843,231.7633,1710.0
2024-06-04 14:05:00,234.63,234.69,234.58,234.69,2294.0,231.7633,231.8226,231.7139,231.8226,2294.0
2024-06-04 14:10:00,234.75,234.9,234.71,234.89,2512.0,231.8818,232.03,231.8423,232.0201,2512.0
2024-06-04 14:15:00,234.93,235.15,234.93,235.06,9202.0,232.0596,232.2769,232.0596,232.188,9202.0
2024-06-04 14:20:00,235.06,235.59,235.05,235.59,6592.0,232.188,232.7116,232.1782,232.7116,6592.0
2024-06-04 14:25:00,235.56,235.58,235.3,235.53,3495.0,232.6819,232.7017,232.4251,232.6523,3495.0
2024-06-04 14:30:00,235.47,235.55,235.36,235.47,5470.0,232.593,232.6721,232.4844,232.593,5470.0
2024-06-04 14:35:00,235.49,235.73,235.48,235.53,8611.0,232.6128,232.8499,232.6029,232.6523,8611.0
2024-06-04 14:40:00,235.49,235.51,235.27,235.44,2895.0,232.6128,232.6325,232.3955,232.5634,2895.0
2024-06-04 14:45:00,235.46,235.54,235.4,235.41,2828.0,232.5832,232.6622,232.5239,232.5338,2828.0
2024-06-04 14:50:00,235.49,235.53,235.38,235.39,5157.0,232.6128,232.6523,232.5041,232.514,5157.0
2024-06-04 14:55:00,235.36,235.43,235.24,235.37,2375.0,232.4844,232.5535,232.3658,232.4943,2375.0
2024-06-04 15:00:00,235.33,235.33,235.02,235.02,2630.0,232.4547,232.4547,232.1485,232.1485,2630.0
2024-06-04 15:05:00,234.84,235.14,234.84,235.14,2917.0,231.9707,232.2671,231.9707,232.2671,2917.0
2024-06-04 15:10:00,235.22,235.45,235.21,235.45,6316.0,232.3461,232.5733,232.3362,232.5733,6316.0
2024-06-04 15:15:00,235.47,235.59,235.25,235.26,9650.0,232.593,232.7116,232.3757,232.3856,9650.0
2024-06-04 15:20:00,235.25,235.39,235.2,235.39,5877.0,232.3757,232.514,232.3263,232.514,5877.0
2024-06-04 15:25:00,235.44,235.44,235.16,235.23,5621.0,232.5634,232.5634,232.2868,232.356,5621.0
2024-06-04 15:30:00,235.23,235.27,235.08,235.18,6657.0,232.356,232.3955,232.2078,232.3066,6657.0
2024-06-04 15:35:00,235.17,235.19,234.91,235.02,3944.0,232.2967,232.3165,232.0399,232.1485,3944.0
2024-06-04 15:40:00,235.05,235.11,234.92,235.05,6839.0,232.1782,232.2374,232.0498,232.1782,6839.0
2024-06-04 15:45:00,235.02,235.35,235.01,235.17,9466.0,232.1485,232.4745,232.1387,232.2967,9466.0
2024-06-04 15:50:00,235.13,235.32,234.95,235.15,13856.0,232.2572,232.4449,232.0794,232.2769,13856.0
2024-06-04 15:55:00,235.17,235.63,235.06,235.52,71003.0,232.2967,232.7511,232.188,232.6424,71003.0
2024-06-05 09:30:00,235.5,235.5,234.83,235.22,20963.0,232.6227,232.6227,231.9609,232.3461,20963.0
2024-06-05 09:35:00,235.2,235.45,234.86,235.27,7669.0,232.3263,232.5733,231.9905,232.3955,7669.0
2024-06-05 09:40:00,235.07,235.63,234.98,235.16,13850.0,232.1979,232.7511,232.109,232.2868,13850.0
2024-06-05 09:45:00,235.21,235.45,234.88,234.88,14348.0,232.3362,232.5733,232.0102,232.0102,14348.0
2024-06-05 09:50:00,234.89,235.2,234.84,234.96,6297.0,232.0201,232.3263,231.9707,232.0893,6297.0
2024-06-05 09:55:00,234.91,235.04,234.85,234.99,1258.0,232.0399,232.1683,231.9806,232.1189,1258.0
2024-06-05 10:00:00,234.39,234.98,234.38,234.81,13558.0,231.5262,232.109,231.5163,231.9411,13558.0
2024-06-05 10:05:00,234.73,234.94,234.66,234.78,16191.0,231.8621,232.0695,231.7929,231.9115,16191.0
2024-06-05 10:10:00,234.87,235.21,234.78,235.18,5671.0,232.0004,232.3362,231.9115,232.3066,5671.0
2024-06-05 10:15:00,235.27,235.49,235.12,235.2,3670.0,232.3955,232.6128,232.2473,232.3263,3670.0
2024-06-05 10:20:00,235.09,235.25,235.05,235.11,1950.0,232.2177,232.3757,232.1782,232.2374,1950.0
2024-06-05 10:25:00,235.21,235.21,234.93,235.15,1978.0,232.3362,232.3362,232.0596,232.2769,1978.0
2024-06-05 10:30:00,235.16,235.5,235.15,235.4,5244.0,232.2868,232.6227,232.2769,232.5239,5244.0
2024-06-05 10:35:00,235.48,235.5,234.97,235.27,5152.0,232.6029,232.6227,232.0991,232.3955,5152.0
2024-06-05 10:40:00,235.19,235.32,234.97,234.97,3073.0,232.3165,232.4449,232.0991,232.0991,3073.0
2024-06-05 10:45:00,235.04,235.21,234.95,235.17,3200.0,232.1683,232.3362,232.0794,232.2967,3200.0
2024-06-05 10:50:00,235.14,235.14,234.96,235.09,1714.0,232.2671,232.2671,232.0893,232.2177,1714.0
2024-06-05 10:55:00,234.95,235.18,234.94,235.11,5060.0,232.0794,232.3066,232.0695,232.2374,5060.0
2024-06-05 11:00:00,235.11,235.41,235.1,235.41,1474.0,232.2374,232.5338,232.2276,232.5338,1474.0
2024-06-05 11:05:00,235.52,235.52,235.38,235.49,3172.0,232.6424,232.6424,232.5041,232.6128,3172.0
2024-06-05 11:10:00,235.55,235.72,235.53,235.72,1300.0,232.6721,232.84,232.6523,232.84,1300.0
2024-06-05 11:15:00,235.67,235.79,235.64,235.7,1911.0,232.7906,232.9091,232.761,232.8202,1911.0
2024-06-05 11:20:00,235.69,235.69,235.54,235.54,1400.0,232.8103,232.8103,232.6622,232.6622,1400.0
2024-06-05 11:25:00,235.59,235.67,235.47,235.47,4779.0,232.7116,232.7906,232.593,232.593,4779.0
2024-06-05 11:30:00,235.42,235.7,235.36,235.7,4510.0,232.5436,232.8202,232.4844,232.8202,4510.0
2024-06-05 11:35:00,235.7,235.82,235.63,235.7,4179.0,232.8202,232.9388,232.7511,232.8202,4179.0
2024-06-05 11:40:00,235.75,235.94,235.75,235.93,1908.0,232.8696,233.0573,232.8696,233.0474,1908.0
2024-06-05 11:45:00,235.95,236.32,235.92,236.22,5833.0,233.0672,233.4326,233.0375,233.3339,5833.0
2024-06-05 11:50:00,236.36,236.47,236.23,236.34,2162.0,233.4722,233.5808,233.3437,233.4524,2162.0
2024-06-05 11:55:00,236.31,236.47,236.26,236.43,1400.0,233.4228,233.5808,233.3734,233.5413,1400.0
2024-06-05 12:00:00,236.47,236.62,236.44,236.56,5169.0,233.5808,233.729,233.5512,233.6697,5169.0
2024-06-05 12:05:00,236.56,236.57,236.31,236.31,4433.0,233.6697,233.6796,233.4228,233.4228,4433.0
2024-06-05 12:10:00,236.4,236.5,236.4,236.49,2179.0,233.5117,233.6104,233.5117,233.6006,2179.0
2024-06-05 12:15:00,236.41,236.44,236.24,236.24,2605.0,233.5215,233.5512,233.3536,233.3536,2605.0
2024-06-05 12:20:00,236.2,236.38,236.07,236.2,3173.0,233.3141,233.4919,233.1857,233.3141,3173.0
2024-06-05 12:25:00,236.36,236.45,236.34,236.45,1220.0,233.4722,233.5611,233.4524,233.5611,1220.0
2024-06-05 12:30:00,236.33,236.5,236.33,236.48,3415.0,233.4425,233.6104,233.4425,233.5907,3415.0
2024-06-05 12:35:00,236.48,236.67,236.48,236.67,2177.0,233.5907,233.7784,233.5907,233.7784,2177.0
2024-06-05 12:40:00,236.72,236.72,236.56,236.56,1175.0,233.8278,233.8278,233.6697,233.6697,1175.0
2024-06-05 12:45:00,236.63,236.64,236.56,236.57,3279.0,233.7389,233.7487,233.6697,233.6796,3279.0
2024-06-05 12:50:00,236.71,236.71,236.52,236.55,1710.0,233.8179,233.8179,233.6302,233.6598,1710.0
2024-06-05 12:55:00,236.54,236.57,236.44,236.56,2814.0,233.65,233.6796,233.5512,233.6697,2814.0
2024-06-05 13:00:00,236.56,236.58,236.45,236.58,1967.0,233.6697,233.6895,233.5611,233.6895,1967.0
2024-06-05 13:05:00,236.58,236.66,236.56,236.66,1044.0,233.6895,233.7685,233.6697,233.7685,1044.0
2024-06-05 13:10:00,236.67,236.74,236.62,236.63,3040.0,233.7784,233.8475,233.729,233.7389,3040.0
2024-06-05 13:15:00,236.7,236.7,236.57,236.58,2058.0,233.808,233.808,233.6796,233.6895,2058.0
2024-06-05 13:20:00,236.57,236.57,236.45,236.49,1905.0,233.6796,233.6796,233.5611,233.6006,1905.0
2024-06-05 13:25:00,236.4,236.5,236.38,236.5,1455.0,233.5117,233.6104,233.4919,233.6104,1455.0
2024-06-05 13:30:00,236.54,236.75,236.54,236.68,2428.0,233.65,233.8574,233.65,233.7882,2428.0
2024-06-05 13:35:00,236.74,236.74,236.54,236.56,2481.0,233.8475,233.8475,233.65,233.6697,2481.0
2024-06-05 13:40:00,236.56,236.67,236.51,236.67,2299.0,233.6697,233.7784,233.6203,233.7784,2299.0
2024-06-05 13:45:00,236.84,236.89,236.72,236.89,1734.0,233.9463,233.9957,233.8278,233.9957,1734.0
2024-06-05 13:50:00,236.83,236.88,236.83,236.88,400.0,233.9364,233.9858,233.9364,233.9858,400.0
2024-06-05 13:55:00,236.93,236.99,236.89,236.91,3868.0,234.0352,234.0945,233.9957,234.0154,3868.0
2024-06-05 14:00:00,236.9,237.15,236.89,237.15,3117.0,234.0056,234.2525,233.9957,234.2525,3117.0
2024-06-05 14:05:00,237.11,237.15,237.03,237.11,3327.0,234.213,234.2525,234.134,234.213,3327.0
2024-06-05 14:10:00,237.2,237.28,237.13,237.28,2008.0,234.3019,234.3809,234.2327,234.3809,2008.0
2024-06-05 14:15:00,237.26,237.28,237.13,237.13,6628.0,234.3612,234.3809,234.2327,234.2327,6628.0
2024-06-05 14:20:00,237.13,237.35,237.13,237.33,4155.0,234.2327,234.4501,234.2327,234.4303,4155.0
2024-06-05 14:25:00,237.34,237.91,237.34,237.91,10390.0,234.4402,235.0032,234.4402,235.0032,10390.0
2024-06-05 14:30:00,237.85,238.11,237.74,238.04,11299.0,234.944,235.2008,234.8353,235.1316,11299.0
2024-06-05 14:35:00,238.04,238.21,238.03,238.11,7726.0,235.1316,235.2996,235.1218,235.2008,7726.0
2024-06-05 14:40:00,238.16,238.49,238.15,238.49,1792.0,235.2502,235.5761,235.2403,235.5761,1792.0
2024-06-05 14:45:00,238.37,238.39,238.19,238.19,2717.0,235.4576,235.4774,235.2798,235.2798,2717.0
2024-06-05 14:50:00,238.17,238.27,237.99,238.01,5093.0,235.26,235.3588,235.0822,235.102,5093.0
2024-06-05 14:55:00,238.06,238.35,237.94,238.3,10142.0,235.1514,235.4378,235.0329,235.3885,10142.0
2024-06-05 15:00:00,238.3,238.96,238.3,238.76,29683.0,235.3885,236.0404,235.3885,235.8428,29683.0
2024-06-05 15:05:00,238.79,239.06,238.68,238.92,83544.0,235.8725,236.1392,235.7638,236.0009,83544.0
2024-06-05 15:10:00,238.79,238.97,238.69,238.88,5666.0,235.8725,236.0503,235.7737,235.9614,5666.0
2024-06-05 15:15:00,238.82,239.0,238.76,238.85,10475.0,235.9021,236.0799,235.8428,235.9317,10475.0
2024-06-05 15:20:00,238.83,239.12,238.77,238.98,11275.0,235.912,236.1984,235.8527,236.0601,11275.0
2024-06-05 15:25:00,238.96,239.04,238.77,238.83,33146.0,236.0404,236.1194,235.8527,235.912,33146.0
2024-06-05 15:30:00,238.7,239.1,238.54,239.09,21620.0,235.7836,236.1787,235.6255,236.1688,21620.0
2024-06-05 15:35:00,239.05,239.05,238.65,238.88,61989.0,236.1293,236.1293,235.7342,235.9614,61989.0
2024-06-05 15:40:00,238.79,238.79,238.54,238.74,8336.0,235.8725,235.8725,235.6255,235.8231,8336.0
2024-06-05 15:45:00,238.73,238.8,238.47,238.47,9487.0,235.8132,235.8823,235.5564,235.5564,9487.0
2024-06-05 15:50:00,238.42,238.78,238.33,238.62,20721.0,235.507,235.8626,235.4181,235.7045,20721.0
2024-06-05 15:55:00,238.61,239.66,238.6,239.2,139990.0,235.6947,236.7318,235.6848,236.2775,139990.0
2024-06-06 09:30:00,239.8,239.96,238.14,238.39,17933.0,236.8701,237.0282,235.2304,235.4774,17933.0
2024-06-06 09:35:00,238.36,238.68,238.32,238.57,2716.0,235.4477,235.7638,235.4082,235.6552,2716.0
2024-06-06 09:40:00,238.49,238.62,238.31,238.37,2732.0,235.5761,235.7045,235.3983,235.4576,2732.0
2024-06-06 09:45:00,238.43,239.0,238.42,239.0,2789.0,235.5169,236.0799,235.507,236.0799,2789.0
2024-06-06 09:50:00,238.83,239.51,238.82,239.46,2855.0,235.912,236.5837,235.9021,236.5343,2855.0
2024-06-06 09:55:00,239.5,239.78,239.42,239.51,6113.0,236.5738,236.8504,236.4948,236.5837,6113.0
2024-06-06 10:00:00,239.66,239.72,238.98,238.99,6141.0,236.7318,236.7911,236.0601,236.07,6141.0
2024-06-06 10:05:00,238.98,239.54,238.97,239.51,2747.0,236.0601,236.6133,236.0503,236.5837,2747.0
2024-06-06 10:10:00,239.45,239.45,239.11,239.24,6986.0,236.5244,236.5244,236.1886,236.317,6986.0
2024-06-06 10:15:00,239.25,239.55,239.24,239.55,1200.0,236.3268,236.6232,236.317,236.6232,1200.0
2024-06-06 10:20:00,239.59,239.92,239.57,239.8,25991.0,236.6627,236.9887,236.6429,236.8701,25991.0
2024-06-06 10:25:00,239.85,239.9,239.47,239.65,8040.0,236.9195,236.9689,236.5442,236.722,8040.0
2024-06-06 10:30:00,239.7,239.74,239.38,239.41,3910.0,236.7713,236.8109,236.4553,236.4849,3910.0
2024-06-06 10:35:00,239.39,239.58,239.37,239.56,3014.0,236.4651,236.6528,236.4454,236.6331,3014.0
2024-06-06 10:40:00,239.63,239.87,239.63,239.84,1553.0,236.7022,236.9393,236.7022,236.9096,1553.0
2024-06-06 10:45:00,239.8,239.94,239.67,239.78,9480.0,236.8701,237.0084,236.7417,236.8504,9480.0
2024-06-06 10:50:00,239.72,240.09,239.64,240.0,16788.0,236.7911,237.1566,236.7121,237.0677,16788.0
2024-06-06 10:55:00,240.04,240.32,240.04,240.05,5244.0,237.1072,237.3838,237.1072,237.1171,5244.0
2024-06-06 11:00:00,240.12,240.14,240.04,240.11,2298.0,237.1862,237.206,237.1072,237.1763,2298.0
2024-06-06 11:05:00,240.26,240.35,240.14,240.33,5751.0,237.3245,237.4134,237.206,237.3937,5751.0
2024-06-06 11:10:00,240.39,240.48,240.31,240.48,2042.0,237.4529,237.5418,237.3739,237.5418,2042.0
2024-06-06 11:15:00,240.48,240.48,240.21,240.29,9861.0,237.5418,237.5418,237.2751,237.3541,9861.0
2024-06-06 11:20:00,240.27,240.3,240.05,240.18,3497.0,237.3344,237.364,237.1171,237.2455,3497.0
2024-06-06 11:25:00,240.2,240.22,240.02,240.15,2690.0,237.2652,237.285,237.0874,237.2159,2690.0
2024-06-06 11:30:00,240.13,240.2,240.02,240.02,3858.0,237.1961,237.2652,237.0874,237.0874,3858.0
2024-06-06 11:35:00,240.02,240.3,240.01,240.2,5584.0,237.0874,237.364,237.0776,237.2652,5584.0
2024-06-06 11:40:00,240.17,240.26,240.14,240.19,2243.0,237.2356,237.3245,237.206,237.2554,2243.0
2024-06-06 11:45:00,240.22,240.24,239.92,239.92,2055.0,237.285,237.3048,236.9887,236.9887,2055.0
2024-06-06 11:50:00,239.92,240.08,239.83,239.84,4540.0,236.9887,237.1467,236.8998,236.9096,4540.0
2024-06-06 11:55:00,239.83,239.94,239.81,239.88,1576.0,236.8998,237.0084,236.88,236.9491,1576.0
2024-06-06 12:00:00,239.81,239.87,239.73,239.73,2546.0,236.88,236.9393,236.801,236.801,2546.0
2024-06-06 12:05:00,239.79,239.95,239.79,239.95,1975.0,236.8602,237.0183,236.8602,237.0183,1975.0
2024-06-06 12:10:00,240.01,240.01,239.9,239.94,2400.0,237.0776,237.0776,236.9689,237.0084,2400.0
2024-06-06 12:15:00,239.89,239.94,239.76,239.86,4772.0,236.959,237.0084,236.8306,236.9294,4772.0
2024-06-06 12:20:00,239.87,239.98,239.85,239.98,3167.0,236.9393,237.0479,236.9195,237.0479,3167.0
2024-06-06 12:25:00,239.98,239.99,239.84,239.9,2706.0,237.0479,237.0578,236.9096,236.9689,2706.0
2024-06-06 12:30:00,239.9,239.97,239.88,239.88,1900.0,236.9689,237.038,236.9491,236.9491,1900.0
2024-06-06 12:35:00,239.91,239.92,239.8,239.81,2431.0,236.9788,236.9887,236.8701,236.88,2431.0
2024-06-06 12:40:00,239.83,239.83,239.68,239.69,2507.0,236.8998,236.8998,236.7516,236.7615,2507.0
2024-06-06 12:45:00,239.71,239.76,239.68,239.7,1911.0,236.7812,236.8306,236.7516,236.7713,1911.0
2024-06-06 12:50:00,239.64,239.79,239.64,239.78,3904.0,236.7121,236.8602,236.7121,236.8504,3904.0
2024-06-06 12:55:00,239.81,239.83,239.74,239.74,3078.0,236.88,236.8998,236.8109,236.8109,3078.0
2024-06-06 13:00:00,239.75,239.88,239.73,239.88,2594.0,236.8207,236.9491,236.801,236.9491,2594.0
2024-06-06 13:05:00,239.87,239.87,239.73,239.81,3149.0,236.9393,236.9393,236.801,236.88,3149.0
2024-06-06 13:10:00,239.79,239.89,239.74,239.89,3660.0,236.8602,236.959,236.8109,236.959,3660.0
2024-06-06 13:15:00,239.89,239.98,239.77,239.77,4250.0,236.959,237.0479,236.8405,236.8405,4250.0
2024-06-06 13:20:00,239.8,239.82,239.78,239.78,1454.0,236.8701,236.8899,236.8504,236.8504,1454.0
2024-06-06 13:25:00,239.85,239.91,239.84,239.91,2853.0,236.9195,236.9788,236.9096,236.9788,2853.0
2024-06-06 13:30:00,239.84,239.95,239.81,239.95,3416.0,236.9096,237.0183,236.88,237.0183,3416.0
2024-06-06 13:35:00,239.93,239.93,239.81,239.81,1657.0,236.9985,236.9985,236.88,236.88,1657.0
2024-06-06 13:40:00,239.81,239.82,239.43,239.43,3217.0,236.88,236.8899,236.5046,236.5046,3217.0
2024-06-06 13:45:00,239.6,239.6,239.39,239.4,2771.0,236.6726,236.6726,236.4651,236.475,2771.0
2024-06-06 13:50:00,239.4,239.45,239.35,239.45,1000.0,236.475,236.5244,236.4256,236.5244,1000.0
2024-06-06 13:55:00,239.47,239.61,239.47,239.6,1197.0,236.5442,236.6824,236.5442,236.6726,1197.0
2024-06-06 14:00:00,239.55,239.6,239.45,239.54,5968.0,236.6232,236.6726,236.5244,236.6133,5968.0
2024-06-06 14:05:00,239.43,239.43,239.1,239.16,3015.0,236.5046,236.5046,236.1787,236.2379,3015.0
2024-06-06 14:10:00,239.09,239.34,239.03,239.34,1574.0,236.1688,236.4157,236.1095,236.4157,1574.0
2024-06-06 14:15:00,239.26,239.5,239.21,239.49,4863.0,236.3367,236.5738,236.2873,236.5639,4863.0
2024-06-06 14:20:00,239.42,239.53,239.4,239.46,2920.0,236.4948,236.6034,236.475,236.5343,2920.0
2024-06-06 14:25:00,239.4,239.6,239.18,239.39,5149.0,236.475,236.6726,236.2577,236.4651,5149.0
2024-06-06 14:30:00,239.45,239.47,239.36,239.44,2609.0,236.5244,236.5442,236.4355,236.5145,2609.0
2024-06-06 14:35:00,239.37,239.49,239.29,239.46,3833.0,236.4454,236.5639,236.3664,236.5343,3833.0
2024-06-06 14:40:00,239.41,239.49,239.41,239.48,803.0,236.4849,236.5639,236.4849,236.554,803.0
2024-06-06 14:45:00,239.48,239.69,239.36,239.68,2394.0,236.554,236.7615,236.4355,236.7516,2394.0
2024-06-06 14:50:00,239.75,239.77,239.65,239.74,5168.0,236.8207,236.8405,236.722,236.8109,5168.0
2024-06-06 14:55:00,239.76,239.76,239.62,239.69,3582.0,236.8306,236.8306,236.6923,236.7615,3582.0
2024-06-06 15:00:00,239.66,239.66,239.47,239.47,3063.0,236.7318,236.7318,236.5442,236.5442,3063.0
2024-06-06 15:05:00,239.47,239.55,239.47,239.52,1102.0,236.5442,236.6232,236.5442,236.5935,1102.0
2024-06-06 15:10:00,239.53,239.57,239.49,239.52,3438.0,236.6034,236.6429,236.5639,236.5935,3438.0
2024-06-06 15:15:00,239.56,239.59,239.38,239.39,4499.0,236.6331,236.6627,236.4553,236.4651,4499.0
2024-06-06 15:20:00,239.43,239.43,239.3,239.39,3592.0,236.5046,236.5046,236.3762,236.4651,3592.0
2024-06-06 15:25:00,239.38,239.52,239.37,239.43,2842.0,236.4553,236.5935,236.4454,236.5046,2842.0
2024-06-06 15:30:00,239.46,239.68,239.45,239.5,4828.0,236.5343,236.7516,236.5244,236.5738,4828.0
2024-06-06 15:35:00,239.5,239.67,239.49,239.67,10770.0,236.5738,236.7417,236.5639,236.7417,10770.0
2024-06-06 15:40:00,239.67,239.7,239.56,239.59,6640.0,236.7417,236.7713,236.6331,236.6627,6640.0
2024-06-06 15:45:00,239.57,239.7,239.56,239.67,7898.0,236.6429,236.7713,236.6331,236.7417,7898.0
2024-06-06 15:50:00,239.62,239.95,239.58,239.95,14060.0,236.6923,237.0183,236.6528,237.0183,14060.0
2024-06-06 15:55:00,239.95,240.61,239.9,240.51,112016.0,237.0183,237.6702,236.9689,237.5715,112016.0
2024-06-07 09:30:00,240.0,240.0,238.83,239.45,19349.0,237.0677,237.0677,235.912,236.5244,19349.0
2024-06-07 09:35:00,239.68,239.69,238.72,238.73,2670.0,236.7516,236.7615,235.8033,235.8132,2670.0
2024-06-07 09:40:00,238.78,239.09,238.71,239.03,2779.0,235.8626,236.1688,235.7934,236.1095,2779.0
2024-06-07 09:45:00,239.05,239.17,238.31,238.32,3553.0,236.1293,236.2478,235.3983,235.4082,3553.0
2024-06-07 09:50:00,238.52,239.63,238.51,239.44,9173.0,235.6058,236.7022,235.5959,236.5145,9173.0
2024-06-07 09:55:00,239.34,239.56,239.18,239.55,4462.0,236.4157,236.6331,236.2577,236.6232,4462.0
2024-06-07 10:00:00,239.56,239.56,239.15,239.15,3169.0,236.6331,236.6331,236.2281,236.2281,3169.0
2024-06-07 10:05:00,239.08,239.08,238.82,238.89,2098.0,236.1589,236.1589,235.9021,235.9712,2098.0
2024-06-07 10:10:00,238.89,239.03,238.73,238.82,4735.0,235.9712,236.1095,235.8132,235.9021,4735.0
2024-06-07 10:15:00,238.87,239.12,238.85,239.12,3200.0,235.9515,236.1984,235.9317,236.1984,3200.0
2024-06-07 10:20:00,239.15,239.18,238.93,239.0,3335.0,236.2281,236.2577,236.0108,236.0799,3335.0
2024-06-07 10:25:00,239.04,239.08,238.77,239.04,6204.0,236.1194,236.1589,235.8527,236.1194,6204.0
2024-06-07 10:30:00,239.07,239.09,238.95,239.08,2457.0,236.149,236.1688,236.0305,236.1589,2457.0
2024-06-07 10:35:00,239.13,239.24,238.92,239.24,6554.0,236.2083,236.317,236.0009,236.317,6554.0
2024-06-07 10:40:00,239.32,239.56,239.32,239.48,1947.0,236.396,236.6331,236.396,236.554,1947.0
2024-06-07 10:45:00,239.48,239.67,239.48,239.67,3467.0,236.554,236.7417,236.554,236.7417,3467.0
2024-06-07 10:50:00,239.56,239.74,239.56,239.61,2239.0,236.6331,236.8109,236.6331,236.6824,2239.0
2024-06-07 10:55:00,239.62,239.62,238.96,238.97,29065.0,236.6923,236.6923,236.0404,236.0503,29065.0
2024-06-07 11:00:00,239.03,239.03,238.74,238.84,700.0,236.1095,236.1095,235.8231,235.9219,700.0
2024-06-07 11:05:00,238.84,238.86,238.63,238.81,1760.0,235.9219,235.9416,235.7144,235.8922,1760.0
2024-06-07 11:10:00,238.89,238.9,238.73,238.87,1707.0,235.9712,235.9811,235.8132,235.9515,1707.0
2024-06-07 11:15:00,238.87,239.06,238.87,239.06,2430.0,235.9515,236.1392,235.9515,236.1392,2430.0
2024-06-07 11:20:00,239.11,239.16,239.03,239.04,2262.0,236.1886,236.2379,236.1095,236.1194,2262.0
2024-06-07 11:25:00,239.09,239.1,238.85,239.06,2718.0,236.1688,236.1787,235.9317,236.1392,2718.0
2024-06-07 11:30:00,239.06,239.3,239.06,239.16,3301.0,236.1392,236.3762,236.1392,236.2379,3301.0
2024-06-07 11:35:00,239.09,239.09,238.69,238.7,1365.0,236.1688,236.1688,235.7737,235.7836,1365.0
2024-06-07 11:40:00,238.8,238.92,238.8,238.87,1293.0,235.8823,236.0009,235.8823,235.9515,1293.0
2024-06-07 11:45:00,238.88,239.03,238.87,238.98,1311.0,235.9614,236.1095,235.9515,236.0601,1311.0
2024-06-07 11:50:00,238.98,238.98,238.68,238.69,3324.0,236.0601,236.0601,235.7638,235.7737,3324.0
2024-06-07 11:55:00,238.69,238.81,238.54,238.69,4595.0,235.7737,235.8922,235.6255,235.7737,4595.0
2024-06-07 12:00:00,238.62,238.63,238.37,238.51,2710.0,235.7045,235.7144,235.4576,235.5959,2710.0
2024-06-07 12:05:00,238.53,238.54,238.3,238.3,3531.0,235.6156,235.6255,235.3885,235.3885,3531.0
2024-06-07 12:10:00,238.31,238.59,238.3,238.55,2855.0,235.3983,235.6749,235.3885,235.6354,2855.0
2024-06-07 12:15:00,238.49,238.54,238.34,238.34,3345.0,235.5761,235.6255,235.428,235.428,3345.0
2024-06-07 12:20:00,238.38,238.4,238.26,238.28,1731.0,235.4675,235.4872,235.3489,235.3687,1731.0
2024-06-07 12:25:00,238.37,238.57,238.33,238.57,3405.0,235.4576,235.6552,235.4181,235.6552,3405.0
2024-06-07 12:30:00,238.57,238.72,238.57,238.64,3955.0,235.6552,235.8033,235.6552,235.7243,3955.0
2024-06-07 12:35:00,238.61,238.67,238.44,238.66,5196.0,235.6947,235.7539,235.5267,235.7441,5196.0
2024-06-07 12:40:00,238.74,238.93,238.71,238.93,2805.0,235.8231,236.0108,235.7934,236.0108,2805.0
2024-06-07 12:45:00,238.85,238.85,238.47,238.55,2800.0,235.9317,235.9317,235.5564,235.6354,2800.0
2024-06-07 12:50:00,238.49,238.75,238.49,238.74,1921.0,235.5761,235.833,235.5761,235.8231,1921.0
2024-06-07 12:55:00,238.75,238.86,238.7,238.71,2830.0,235.833,235.9416,235.7836,235.7934,2830.0
2024-06-07 13:00:00,238.67,238.77,238.33,238.46,2460.0,235.7539,235.8527,235.4181,235.5465,2460.0
2024-06-07 13:05:00,238.39,238.58,238.23,238.5,3767.0,235.4774,235.665,235.3193,235.586,3767.0
2024-06-07 13:10:00,238.51,238.79,238.47,238.67,4648.0,235.5959,235.8725,235.5564,235.7539,4648.0
2024-06-07 13:15:00,238.6,238.67,238.51,238.65,2342.0,235.6848,235.7539,235.5959,235.7342,2342.0
2024-06-07 13:20:00,238.69,238.8,238.67,238.8,1844.0,235.7737,235.8823,235.7539,235.8823,1844.0
2024-06-07 13:25:00,238.8,238.89,238.72,238.81,5411.0,235.8823,235.9712,235.8033,235.8922,5411.0
2024-06-07 13:30:00,238.81,238.95,238.65,238.95,7803.0,235.8922,236.0305,235.7342,236.0305,7803.0
2024-06-07 13:35:00,238.93,239.14,238.92,239.07,2896.0,236.0108,236.2182,236.0009,236.149,2896.0
2024-06-07 13:40:00,239.07,239.31,239.07,239.3,3388.0,236.149,236.3861,236.149,236.3762,3388.0
2024-06-07 13:45:00,239.29,239.29,238.86,239.0,2421.0,236.3664,236.3664,235.9416,236.0799,2421.0
2024-06-07 13:50:00,238.92,239.13,238.92,239.13,700.0,236.0009,236.2083,236.0009,236.2083,700.0
2024-06-07 13:55:00,239.01,239.14,238.93,239.08,1369.0,236.0898,236.2182,236.0108,236.1589,1369.0
2024-06-07 14:00:00,239.08,239.08,238.84,238.98,2684.0,236.1589,236.1589,235.9219,236.0601,2684.0
2024-06-07 14:05:00,238.86,238.86,238.64,238.72,2337.0,235.9416,235.9416,235.7243,235.8033,2337.0
2024-06-07 14:10:00,238.73,238.8,238.66,238.71,2028.0,235.8132,235.8823,235.7441,235.7934,2028.0
2024-06-07 14:15:00,238.72,238.93,238.71,238.8,1805.0,235.8033,236.0108,235.7934,235.8823,1805.0
2024-06-07 14:20:00,238.97,239.14,238.96,239.12,1644.0,236.0503,236.2182,236.0404,236.1984,1644.0
2024-06-07 14:25:00,239.12,239.13,239.02,239.13,10861.0,236.1984,236.2083,236.0997,236.2083,10861.0
2024-06-07 14:30:00,239.09,239.2,239.01,239.01,2035.0,236.1688,236.2775,236.0898,236.0898,2035.0
2024-06-07 14:35:00,239.02,239.1,239.01,239.08,615.0,236.0997,236.1787,236.0898,236.1589,615.0
2024-06-07 14:40:00,239.17,239.23,239.11,239.23,1570.0,236.2478,236.3071,236.1886,236.3071,1570.0
2024-06-07 14:45:00,239.23,239.26,239.13,239.16,1571.0,236.3071,236.3367,236.2083,236.2379,1571.0
2024-06-07 14:50:00,239.09,239.11,239.06,239.11,900.0,236.1688,236.1886,236.1392,236.1886,900.0
2024-06-07 14:55:00,239.11,239.2,239.11,239.11,2597.0,236.1886,236.2775,236.1886,236.1886,2597.0
2024-06-07 15:00:00,239.08,239.31,238.97,239.25,3004.0,236.1589,236.3861,236.0503,236.3268,3004.0
2024-06-07 15:05:00,239.1,239.11,238.93,238.93,800.0,236.1787,236.1886,236.0108,236.0108,800.0
2024-06-07 15:10:00,238.99,239.11,238.93,239.11,13053.0,236.07,236.1886,236.0108,236.1886,13053.0
2024-06-07 15:15:00,239.15,239.21,238.92,239.14,5528.0,236.2281,236.2873,236.0009,236.2182,5528.0
2024-06-07 15:20:00,239.15,239.35,239.11,239.29,17205.0,236.2281,236.4256,236.1886,236.3664,17205.0
2024-06-07 15:25:00,239.35,239.35,239.16,239.29,76366.0,236.4256,236.4256,236.2379,236.3664,76366.0
2024-06-07 15:30:00,239.23,239.36,239.05,239.06,7848.0,236.3071,236.4355,236.1293,236.1392,7848.0
2024-06-07 15:35:00,239.0,239.18,238.89,239.08,4615.0,236.0799,236.2577,235.9712,236.1589,4615.0
2024-06-07 15:40:00,239.15,239.15,238.93,239.05,9423.0,236.2281,236.2281,236.0108,236.1293,9423.0
2024-06-07 15:45:00,239.01,239.06,238.89,239.03,9639.0,236.0898,236.1392,235.9712,236.1095,9639.0
2024-06-07 15:50:00,238.95,239.17,238.84,238.92,13586.0,236.0305,236.2478,235.9219,236.0009,13586.0
2024-06-07 15:55:00,238.92,239.48,238.92,239.25,89346.0,236.0009,236.554,236.0009,236.3268,89346.0
2024-06-10 09:30:00,238.61,239.29,238.6,239.05,12171.0,235.6947,236.3664,235.6848,236.1293,12171.0
2024-06-10 09:35:00,238.84,238.86,238.13,238.18,4417.0,235.9219,235.9416,235.2205,235.2699,4417.0
2024-06-10 09:40:00,238.32,238.32,237.58,237.7,4297.0,235.4082,235.4082,234.6773,234.7958,4297.0
2024-06-10 09:45:00,237.7,237.9,237.56,237.9,4740.0,234.7958,234.9933,234.6575,234.9933,4740.0
2024-06-10 09:50:00,238.0,238.14,237.69,237.8,5599.0,235.0921,235.2304,234.7859,234.8946,5599.0
2024-06-10 09:55:00,237.81,238.25,237.63,238.25,4002.0,234.9044,235.3391,234.7266,235.3391,4002.0
2024-06-10 10:00:00,238.15,238.21,237.71,237.75,4954.0,235.2403,235.2996,234.8057,234.8452,4954.0
2024-06-10 10:05:00,237.66,237.76,237.5,237.57,2367.0,234.7563,234.8551,234.5982,234.6674,2367.0
2024-06-10 10:10:00,237.54,237.72,237.39,237.72,3200.0,234.6377,234.8155,234.4896,234.8155,3200.0
2024-06-10 10:15:00,237.81,237.95,237.5,237.51,2929.0,234.9044,235.0427,234.5982,234.6081,2929.0
2024-06-10 10:20:00,237.51,237.53,237.26,237.5,1929.0,234.6081,234.6279,234.3612,234.5982,1929.0
2024-06-10 10:25:00,237.42,237.5,237.34,237.34,900.0,234.5192,234.5982,234.4402,234.4402,900.0
2024-06-10 10:30:00,237.4,237.51,237.32,237.36,2525.0,234.4995,234.6081,234.4204,234.4599,2525.0
2024-06-10 10:35:00,237.44,237.44,237.21,237.27,4228.0,234.539,234.539,234.3118,234.371,4228.0
2024-06-10 10:40:00,237.19,237.3,237.06,237.06,5189.0,234.292,234.4007,234.1636,234.1636,5189.0
2024-06-10 10:45:00,237.14,237.26,237.06,237.22,4754.0,234.2426,234.3612,234.1636,234.3216,4754.0
2024-06-10 10:50:00,237.25,237.39,237.23,237.39,3121.0,234.3513,234.4896,234.3315,234.4896,3121.0
2024-06-10 10:55:00,237.43,237.47,237.25,237.46,6444.0,234.5291,234.5686,234.3513,234.5587,6444.0
2024-06-10 11:00:00,237.38,237.43,237.18,237.43,3263.0,234.4797,234.5291,234.2821,234.5291,3263.0
2024-06-10 11:05:00,237.49,237.6,237.48,237.58,1300.0,234.5884,234.697,234.5785,234.6773,1300.0
2024-06-10 11:10:00,237.58,237.58,237.44,237.44,1549.0,234.6773,234.6773,234.539,234.539,1549.0
2024-06-10 11:15:00,237.33,237.47,237.33,237.46,1404.0,234.4303,234.5686,234.4303,234.5587,1404.0
2024-06-10 11:20:00,237.51,237.63,237.28,237.28,2420.0,234.6081,234.7266,234.3809,234.3809,2420.0
2024-06-10 11:25:00,237.27,237.3,237.24,237.3,600.0,234.371,234.4007,234.3414,234.4007,600.0
2024-06-10 11:30:00,237.36,237.39,236.99,236.99,4560.0,234.4599,234.4896,234.0945,234.0945,4560.0
2024-06-10 11:35:00,237.05,237.05,236.71,236.76,4899.0,234.1537,234.1537,233.8179,233.8673,4899.0
2024-06-10 11:40:00,236.81,237.16,236.77,237.09,3543.0,233.9167,234.2624,233.8771,234.1932,3543.0
2024-06-10 11:45:00,237.14,237.14,236.93,237.09,1743.0,234.2426,234.2426,234.0352,234.1932,1743.0
2024-06-10 11:50:00,237.14,237.31,237.1,237.31,2238.0,234.2426,234.4105,234.2031,234.4105,2238.0
2024-06-10 11:55:00,237.34,237.34,237.16,237.18,1477.0,234.4402,234.4402,234.2624,234.2821,1477.0
2024-06-10 12:00:00,237.23,237.3,237.17,237.17,1228.0,234.3315,234.4007,234.2723,234.2723,1228.0
2024-06-10 12:05:00,237.22,237.22,237.07,237.07,2336.0,234.3216,234.3216,234.1735,234.1735,2336.0
2024-06-10 12:10:00,237.14,237.21,237.0,237.21,4049.0,234.2426,234.3118,234.1043,234.3118,4049.0
2024-06-10 12:15:00,237.15,237.2,237.07,237.11,3183.0,234.2525,234.3019,234.1735,234.213,3183.0
2024-06-10 12:20:00,237.06,237.15,237.01,237.15,2784.0,234.1636,234.2525,234.1142,234.2525,2784.0
2024-06-10 12:25:00,237.26,237.49,237.22,237.22,1926.0,234.3612,234.5884,234.3216,234.3216,1926.0
2024-06-10 12:30:00,237.19,237.2,237.13,237.14,714.0,234.292,234.3019,234.2327,234.2426,714.0
2024-06-10 12:35:00,237.07,237.1,237.0,237.02,1707.0,234.1735,234.2031,234.1043,234.1241,1707.0
2024-06-10 12:40:00,237.02,237.15,236.96,237.08,1668.0,234.1241,234.2525,234.0648,234.1834,1668.0
2024-06-10 12:45:00,237.03,237.16,236.96,237.16,2229.0,234.134,234.2624,234.0648,234.2624,2229.0
2024-06-10 12:50:00,237.19,237.19,237.15,237.16,943.0,234.292,234.292,234.2525,234.2624,943.0
2024-06-10 12:55:00,237.17,237.17,237.08,237.15,992.0,234.2723,234.2723,234.1834,234.2525,992.0
2024-06-10 13:00:00,237.06,237.14,237.06,237.14,735.0,234.1636,234.2426,234.1636,234.2426,735.0
2024-06-10 13:05:00,237.02,237.13,236.9,236.9,1665.0,234.1241,234.2327,234.0056,234.0056,1665.0
2024-06-10 13:10:00,236.84,237.13,236.75,237.13,3256.0,233.9463,234.2327,233.8574,234.2327,3256.0
2024-06-10 13:15:00,237.15,237.26,237.15,237.26,1111.0,234.2525,234.3612,234.2525,234.3612,1111.0
2024-06-10 13:20:00,237.26,237.26,237.21,237.21,700.0,234.3612,234.3612,234.3118,234.3118,700.0
2024-06-10 13:25:00,237.27,237.4,237.27,237.36,3013.0,234.371,234.4995,234.371,234.4599,3013.0
2024-06-10 13:30:00,237.37,237.57,237.37,237.57,1337.0,234.4698,234.6674,234.4698,234.6674,1337.0
2024-06-10 13:35:00,237.57,237.61,237.49,237.6,2970.0,234.6674,234.7069,234.5884,234.697,2970.0
2024-06-10 13:40:00,237.64,237.87,237.64,237.84,3023.0,234.7365,234.9637,234.7365,234.9341,3023.0
2024-06-10 13:45:00,237.9,238.2,237.84,238.08,1739.0,234.9933,235.2897,234.9341,235.1711,1739.0
2024-06-10 13:50:00,238.08,238.09,237.91,237.91,3005.0,235.1711,235.181,235.0032,235.0032,3005.0
2024-06-10 13:55:00,237.89,237.91,237.85,237.89,715.0,234.9835,235.0032,234.944,234.9835,715.0
2024-06-10 14:00:00,237.91,237.91,237.71,237.79,1088.0,235.0032,235.0032,234.8057,234.8847,1088.0
2024-06-10 14:05:00,237.87,237.95,237.82,237.88,2342.0,234.9637,235.0427,234.9143,234.9736,2342.0
2024-06-10 14:10:00,237.91,238.01,237.88,237.88,1681.0,235.0032,235.102,234.9736,234.9736,1681.0
2024-06-10 14:15:00,237.82,238.12,237.82,238.12,3633.0,234.9143,235.2107,234.9143,235.2107,3633.0
2024-06-10 14:20:00,238.25,238.28,238.12,238.2,1544.0,235.3391,235.3687,235.2107,235.2897,1544.0
2024-06-10 14:25:00,238.29,238.29,238.2,238.22,1051.0,235.3786,235.3786,235.2897,235.3094,1051.0
2024-06-10 14:30:00,238.32,238.43,238.3,238.4,1161.0,235.4082,235.5169,235.3885,235.4872,1161.0
2024-06-10 14:35:00,238.42,238.45,238.27,238.27,1349.0,235.507,235.5366,235.3588,235.3588,1349.0
2024-06-10 14:40:00,238.27,238.31,238.15,238.15,1762.0,235.3588,235.3983,235.2403,235.2403,1762.0
2024-06-10 14:45:00,238.23,238.29,238.17,238.25,1218.0,235.3193,235.3786,235.26,235.3391,1218.0
2024-06-10 14:50:00,238.26,238.3,238.15,238.21,2560.0,235.3489,235.3885,235.2403,235.2996,2560.0
2024-06-10 14:55:00,238.21,238.28,238.2,238.27,1429.0,235.2996,235.3687,235.2897,235.3588,1429.0
2024-06-10 15:00:00,238.2,238.5,238.2,238.5,1800.0,235.2897,235.586,235.2897,235.586,1800.0
2024-06-10 15:05:00,238.44,238.44,238.14,238.14,1181.0,235.5267,235.5267,235.2304,235.2304,1181.0
2024-06-10 15:10:00,238.2,238.35,238.14,238.33,2616.0,235.2897,235.4378,235.2304,235.4181,2616.0
2024-06-10 15:15:00,238.42,238.45,238.33,238.37,1642.0,235.507,235.5366,235.4181,235.4576,1642.0
2024-06-10 15:20:00,238.39,238.49,238.29,238.29,2857.0,235.4774,235.5761,235.3786,235.3786,2857.0
2024-06-10 15:25:00,238.28,238.33,238.25,238.32,1725.0,235.3687,235.4181,235.3391,235.4082,1725.0
2024-06-10 15:30:00,238.27,238.27,238.13,238.16,3198.0,235.3588,235.3588,235.2205,235.2502,3198.0
2024-06-10 15:35:00,238.12,238.17,238.07,238.11,2825.0,235.2107,235.26,235.1613,235.2008,2825.0
2024-06-10 15:40:00,238.13,238.28,238.11,238.27,4264.0,235.2205,235.3687,235.2008,235.3588,4264.0
2024-06-10 15:45:00,238.27,238.58,238.27,238.51,6765.0,235.3588,235.665,235.3588,235.5959,6765.0
2024-06-10 15:50:00,238.46,238.48,238.11,238.32,17190.0,235.5465,235.5663,235.2008,235.4082,17190.0
2024-06-10 15:55:00,238.27,238.87,238.13,238.77,61518.0,235.3588,235.9515,235.2205,235.8527,61518.0
2024-06-11 09:30:00,239.2,239.2,238.12,238.27,10858.0,236.2775,236.2775,235.2107,235.3588,10858.0
2024-06-11 09:35:00,238.28,238.54,238.04,238.17,2088.0,235.3687,235.6255,235.1316,235.26,2088.0
2024-06-11 09:40:00,238.36,238.51,238.31,238.31,1800.0,235.4477,235.5959,235.3983,235.3983,1800.0
2024-06-11 09:45:00,238.33,238.41,237.93,238.15,5400.0,235.4181,235.4971,235.023,235.2403,5400.0
2024-06-11 09:50:00,238.1,238.36,237.96,238.23,1600.0,235.1909,235.4477,235.0526,235.3193,1600.0
2024-06-11 09:55:00,238.34,238.4,238.15,238.4,600.0,235.428,235.4872,235.2403,235.4872,600.0
2024-06-11 10:00:00,238.27,238.39,237.4,237.49,1941.0,235.3588,235.4774,234.4995,234.5884,1941.0
2024-06-11 10:05:00,237.56,237.94,237.56,237.79,2923.0,234.6575,235.0329,234.6575,234.8847,2923.0
2024-06-11 10:10:00,237.86,237.88,237.61,237.88,1300.0,234.9538,234.9736,234.7069,234.9736,1300.0
2024-06-11 10:15:00,237.73,237.75,237.6,237.7,2615.0,234.8254,234.8452,234.697,234.7958,2615.0
2024-06-11 10:20:00,237.61,237.87,237.6,237.74,2165.0,234.7069,234.9637,234.697,234.8353,2165.0
2024-06-11 10:25:00,237.77,237.83,237.62,237.77,3297.0,234.8649,234.9242,234.7168,234.8649,3297.0
2024-06-11 10:30:00,237.89,238.25,237.79,238.25,2304.0,234.9835,235.3391,234.8847,235.3391,2304.0
2024-06-11 10:35:00,238.33,238.93,238.26,238.83,10129.0,235.4181,236.0108,235.3489,235.912,10129.0
2024-06-11 10:40:00,238.64,238.87,238.64,238.85,4167.0,235.7243,235.9515,235.7243,235.9317,4167.0
2024-06-11 10:45:00,238.82,239.0,238.82,239.0,2950.0,235.9021,236.0799,235.9021,236.0799,2950.0
2024-06-11 10:50:00,238.98,239.53,238.84,239.53,9780.0,236.0601,236.6034,235.9219,236.6034,9780.0
2024-06-11 10:55:00,239.56,239.67,239.24,239.42,6282.0,236.6331,236.7417,236.317,236.4948,6282.0
2024-06-11 11:00:00,239.38,239.43,239.25,239.41,2176.0,236.4553,236.5046,236.3268,236.4849,2176.0
2024-06-11 11:05:00,239.47,239.61,239.44,239.45,4317.0,236.5442,236.6824,236.5145,236.5244,4317.0
2024-06-11 11:10:00,239.42,239.43,239.27,239.28,1429.0,236.4948,236.5046,236.3466,236.3565,1429.0
2024-06-11 11:15:00,239.34,239.47,239.25,239.38,3038.0,236.4157,236.5442,236.3268,236.4553,3038.0
2024-06-11 11:20:00,239.41,239.54,239.36,239.44,10751.0,236.4849,236.6133,236.4355,236.5145,10751.0
2024-06-11 11:25:00,239.4,239.53,239.29,239.5,6035.0,236.475,236.6034,236.3664,236.5738,6035.0
2024-06-11 11:30:00,239.51,239.53,239.24,239.5,7681.0,236.5837,236.6034,236.317,236.5738,7681.0
2024-06-11 11:35:00,239.43,239.5,239.11,239.49,10800.0,236.5046,236.5738,236.1886,236.5639,10800.0
2024-06-11 11:40:00,239.19,239.49,239.18,239.41,3089.0,236.2676,236.5639,236.2577,236.4849,3089.0
2024-06-11 11:45:00,239.49,239.5,239.31,239.39,1303.0,236.5639,236.5738,236.3861,236.4651,1303.0
2024-06-11 11:50:00,239.29,239.47,239.29,239.42,1122.0,236.3664,236.5442,236.3664,236.4948,1122.0
2024-06-11 11:55:00,239.43,239.47,239.24,239.34,2366.0,236.5046,236.5442,236.317,236.4157,2366.0
2024-06-11 12:00:00,239.33,239.38,239.22,239.38,1219.0,236.4059,236.4553,236.2972,236.4553,1219.0
2024-06-11 12:05:00,239.28,239.55,239.28,239.45,2794.0,236.3565,236.6232,236.3565,236.5244,2794.0
2024-06-11 12:10:00,239.43,239.53,239.39,239.53,3215.0,236.5046,236.6034,236.4651,236.6034,3215.0
2024-06-11 12:15:00,239.53,239.53,239.42,239.42,700.0,236.6034,236.6034,236.4948,236.4948,700.0
2024-06-11 12:20:00,239.49,239.58,239.49,239.57,2977.0,236.5639,236.6528,236.5639,236.6429,2977.0
2024-06-11 12:25:00,239.58,239.72,239.52,239.71,6802.0,236.6528,236.7911,236.5935,236.7812,6802.0
2024-06-11 12:30:00,239.76,239.77,239.72,239.77,925.0,236.8306,236.8405,236.7911,236.8405,925.0
2024-06-11 12:35:00,239.8,239.8,239.75,239.76,498.0,236.8701,236.8701,236.8207,236.8306,498.0
2024-06-11 12:40:00,239.74,239.75,239.56,239.56,8401.0,236.8109,236.8207,236.6331,236.6331,8401.0
2024-06-11 12:45:00,239.62,239.62,239.5,239.51,1210.0,236.6923,236.6923,236.5738,236.5837,1210.0
2024-06-11 12:50:00,239.61,239.67,239.58,239.64,2278.0,236.6824,236.7417,236.6528,236.7121,2278.0
2024-06-11 12:55:00,239.68,239.76,239.68,239.76,403.0,236.7516,236.8306,236.7516,236.8306,403.0
2024-06-11 13:00:00,239.68,239.76,239.66,239.7,1280.0,236.7516,236.8306,236.7318,236.7713,1280.0
2024-06-11 13:05:00,239.88,239.91,239.79,239.79,1242.0,236.9491,236.9788,236.8602,236.8602,1242.0
2024-06-11 13:10:00,239.8,239.93,239.79,239.93,1330.0,236.8701,236.9985,236.8602,236.9985,1330.0
2024-06-11 13:15:00,239.88,240.18,239.88,240.1,5318.0,236.9491,237.2455,236.9491,237.1665,5318.0
2024-06-11 13:20:00,239.99,240.02,239.97,239.97,875.0,237.0578,237.0874,237.038,237.038,875.0
2024-06-11 13:25:00,239.92,239.99,239.86,239.86,925.0,236.9887,237.0578,236.9294,236.9294,925.0
2024-06-11 13:30:00,239.96,240.04,239.93,239.93,1222.0,237.0282,237.1072,236.9985,236.9985,1222.0
2024-06-11 13:35:00,239.89,239.89,239.85,239.87,1487.0,236.959,236.959,236.9195,236.9393,1487.0
2024-06-11 13:40:00,239.84,239.84,239.69,239.8,2277.0,236.9096,236.9096,236.7615,236.8701,2277.0
2024-06-11 13:45:00,239.77,239.84,239.77,239.77,844.0,236.8405,236.9096,236.8405,236.8405,844.0
2024-06-11 13:50:00,239.72,239.77,239.45,239.69,1894.0,236.7911,236.8405,236.5244,236.7615,1894.0
2024-06-11 13:55:00,239.63,239.64,239.63,239.63,945.0,236.7022,236.7121,236.7022,236.7022,945.0
2024-06-11 14:00:00,239.68,239.73,239.64,239.73,939.0,236.7516,236.801,236.7121,236.801,939.0
2024-06-11 14:05:00,239.77,239.77,239.63,239.63,1221.0,236.8405,236.8405,236.7022,236.7022,1221.0
2024-06-11 14:10:00,239.69,239.83,239.69,239.83,2481.0,236.7615,236.8998,236.7615,236.8998,2481.0
2024-06-11 14:15:00,239.79,239.85,239.74,239.76,3047.0,236.8602,236.9195,236.8109,236.8306,3047.0
2024-06-11 14:20:00,239.76,239.87,239.76,239.81,1232.0,236.8306,236.9393,236.8306,236.88,1232.0
2024-06-11 14:25:00,239.82,240.03,239.82,240.0,2107.0,236.8899,237.0973,236.8899,237.0677,2107.0
2024-06-11 14:30:00,240.0,240.2,239.97,239.97,5874.0,237.0677,237.2652,237.038,237.038,5874.0
2024-06-11 14:35:00,239.89,239.89,239.81,239.81,1674.0,236.959,236.959,236.88,236.88,1674.0
2024-06-11 14:40:00,239.8,239.98,239.8,239.88,2678.0,236.8701,237.0479,236.8701,236.9491,2678.0
2024-06-11 14:45:00,239.91,239.97,239.85,239.85,1810.0,236.9788,237.038,236.9195,236.9195,1810.0
2024-06-11 14:50:00,239.84,239.94,239.79,239.81,1715.0,236.9096,237.0084,236.8602,236.88,1715.0
2024-06-11 14:55:00,239.79,239.92,239.78,239.92,1530.0,236.8602,236.9887,236.8504,236.9887,1530.0
2024-06-11 15:00:00,239.92,240.03,239.91,239.99,4615.0,236.9887,237.0973,236.9788,237.0578,4615.0
2024-06-11 15:05:00,240.0,240.01,239.88,239.96,2664.0,237.0677,237.0776,236.9491,237.0282,2664.0
2024-06-11 15:10:00,240.0,240.0,239.73,239.74,2319.0,237.0677,237.0677,236.801,236.8109,2319.0
2024-06-11 15:15:00,239.71,239.84,239.69,239.75,3620.0,236.7812,236.9096,236.7615,236.8207,3620.0
2024-06-11 15:20:00,239.75,239.8,239.69,239.78,3838.0,236.8207,236.8701,236.7615,236.8504,3838.0
2024-06-11 15:25:00,239.74,239.84,239.74,239.84,1479.0,236.8109,236.9096,236.8109,236.9096,1479.0
2024-06-11 15:30:00,239.79,239.96,239.74,239.78,4125.0,236.8602,237.0282,236.8109,236.8504,4125.0
2024-06-11 15:35:00,239.81,239.93,239.8,239.87,2322.0,236.88,236.9985,236.8701,236.9393,2322.0
2024-06-11 15:40:00,239.89,239.93,239.85,239.88,4914.0,236.959,236.9985,236.9195,236.9491,4914.0
2024-06-11 15:45:00,239.88,239.93,239.66,239.67,5015.0,236.9491,236.9985,236.7318,236.7417,5015.0
2024-06-11 15:50:00,239.68,240.13,239.68,240.13,10075.0,236.7516,237.1961,236.7516,237.1961,10075.0
2024-06-11 15:55:00,240.07,240.73,239.98,240.61,56557.0,237.1368,237.7888,237.0479,237.6702,56557.0
2024-06-12 09:30:00,242.12,243.0,241.0,242.28,21394.0,239.1618,240.031,238.0555,239.3198,21394.0
2024-06-12 09:35:00,241.69,242.69,241.68,242.27,3005.0,238.737,239.7248,238.7272,239.3099,3005.0
2024-06-12 09:40:00,242.6,243.25,242.6,243.12,2732.0,239.6359,240.278,239.6359,240.1496,2732.0
2024-06-12 09:45:00,243.2,243.37,242.95,243.2,3066.0,240.2286,240.3965,239.9816,240.2286,3066.0
2024-06-12 09:50:00,243.09,243.1,242.31,242.54,1870.0,240.1199,240.1298,239.3495,239.5766,1870.0
2024-06-12 09:55:00,242.64,242.64,242.48,242.48,658.0,239.6754,239.6754,239.5174,239.5174,658.0
2024-06-12 10:00:00,242.33,242.51,242.25,242.5,1448.0,239.3692,239.547,239.2902,239.5371,1448.0
2024-06-12 10:05:00,242.55,242.61,242.19,242.5,2335.0,239.5865,239.6458,239.2309,239.5371,2335.0
2024-06-12 10:10:00,242.42,242.42,242.24,242.31,1400.0,239.4581,239.4581,239.2803,239.3495,1400.0
2024-06-12 10:15:00,242.38,242.51,242.03,242.03,1331.0,239.4186,239.547,239.0729,239.0729,1331.0
2024-06-12 10:20:00,242.11,242.38,242.06,242.27,2201.0,239.1519,239.4186,239.1025,239.3099,2201.0
2024-06-12 10:25:00,242.41,242.58,242.41,242.5,2345.0,239.4482,239.6162,239.4482,239.5371,2345.0
2024-06-12 10:30:00,242.29,242.42,242.17,242.37,937.0,239.3297,239.4581,239.2112,239.4087,937.0
2024-06-12 10:35:00,242.37,242.5,242.26,242.5,2350.0,239.4087,239.5371,239.3001,239.5371,2350.0
2024-06-12 10:40:00,242.48,242.48,242.17,242.17,624.0,239.5174,239.5174,239.2112,239.2112,624.0
2024-06-12 10:45:00,242.14,242.41,242.02,242.41,1337.0,239.1815,239.4482,239.063,239.4482,1337.0
2024-06-12 10:50:00,242.22,242.22,242.07,242.08,400.0,239.2606,239.2606,239.1124,239.1223,400.0
2024-06-12 10:55:00,242.19,242.37,242.11,242.37,1237.0,239.2309,239.4087,239.1519,239.4087,1237.0
2024-06-12 11:00:00,242.18,242.31,242.07,242.18,1530.0,239.221,239.3495,239.1124,239.221,1530.0
2024-06-12 11:05:00,242.2,242.2,242.15,242.2,1200.0,239.2408,239.2408,239.1914,239.2408,1200.0
2024-06-12 11:10:00,242.27,242.29,242.01,242.02,1723.0,239.3099,239.3297,239.0531,239.063,1723.0
2024-06-12 11:15:00,241.95,242.2,241.95,242.2,1405.0,238.9939,239.2408,238.9939,239.2408,1405.0
2024-06-12 11:20:00,242.26,242.26,242.01,242.01,2406.0,239.3001,239.3001,239.0531,239.0531,2406.0
2024-06-12 11:25:00,242.0,242.13,241.96,241.97,2875.0,239.0432,239.1717,239.0037,239.0136,2875.0
2024-06-12 11:30:00,241.93,242.04,241.73,241.79,2168.0,238.9741,239.0828,238.7765,238.8358,2168.0
2024-06-12 11:35:00,241.56,241.67,241.53,241.67,650.0,238.6086,238.7173,238.579,238.7173,650.0
2024-06-12 11:40:00,241.61,241.65,241.56,241.65,905.0,238.658,238.6975,238.6086,238.6975,905.0
2024-06-12 11:45:00,241.5,241.63,241.41,241.63,919.0,238.5494,238.6778,238.4605,238.6778,919.0
2024-06-12 11:50:00,241.47,241.66,241.47,241.61,1188.0,238.5197,238.7074,238.5197,238.658,1188.0
2024-06-12 11:55:00,241.56,241.71,241.5,241.54,2867.0,238.6086,238.7568,238.5494,238.5889,2867.0
2024-06-12 12:00:00,241.51,241.55,241.43,241.48,1438.0,238.5592,238.5987,238.4802,238.5296,1438.0
2024-06-12 12:05:00,241.55,241.72,241.54,241.72,1883.0,238.5987,238.7667,238.5889,238.7667,1883.0
2024-06-12 12:10:00,241.63,241.77,241.61,241.64,2883.0,238.6778,238.8161,238.658,238.6876,2883.0
2024-06-12 12:15:00,241.72,241.72,241.71,241.72,100.0,238.7667,238.7667,238.7568,238.7667,100.0
2024-06-12 12:20:00,241.73,241.73,241.54,241.62,3815.0,238.7765,238.7765,238.5889,238.6679,3815.0
2024-06-12 12:25:00,241.66,241.66,241.6,241.6,200.0,238.7074,238.7074,238.6481,238.6481,200.0
2024-06-12 12:30:00,241.58,241.71,241.58,241.62,1288.0,238.6284,238.7568,238.6284,238.6679,1288.0
2024-06-12 12:35:00,241.68,241.68,241.4,241.56,2530.0,238.7272,238.7272,238.4506,238.6086,2530.0
2024-06-12 12:40:00,241.51,241.6,241.42,241.53,2498.0,238.5592,238.6481,238.4703,238.579,2498.0
2024-06-12 12:45:00,241.54,241.76,241.53,241.76,2091.0,238.5889,238.8062,238.579,238.8062,2091.0
2024-06-12 12:50:00,241.64,241.72,241.61,241.7,813.0,238.6876,238.7667,238.658,238.7469,813.0
2024-06-12 12:55:00,241.72,241.72,241.66,241.68,886.0,238.7667,238.7667,238.7074,238.7272,886.0
2024-06-12 13:00:00,241.72,241.72,241.61,241.61,300.0,238.7667,238.7667,238.658,238.658,300.0
2024-06-12 13:05:00,241.65,241.77,241.61,241.75,2265.0,238.6975,238.8161,238.658,238.7963,2265.0
2024-06-12 13:10:00,241.77,241.8,241.74,241.79,1451.0,238.8161,238.8457,238.7864,238.8358,1451.0
2024-06-12 13:15:00,241.8,242.03,241.79,241.97,2355.0,238.8457,239.0729,238.8358,239.0136,2355.0
2024-06-12 13:20:00,242.02,242.07,241.92,241.92,2187.0,239.063,239.1124,238.9642,238.9642,2187.0
2024-06-12 13:25:00,242.02,242.02,241.81,241.88,1810.0,239.063,239.063,238.8556,238.9247,1810.0
2024-06-12 13:30:00,241.73,241.75,241.59,241.61,2021.0,238.7765,238.7963,238.6383,238.658,2021.0
2024-06-12 13:35:00,241.72,241.72,241.6,241.67,1025.0,238.7667,238.7667,238.6481,238.7173,1025.0
2024-06-12 13:40:00,241.72,241.72,241.5,241.5,1385.0,238.7667,238.7667,238.5494,238.5494,1385.0
2024-06-12 13:45:00,241.58,241.58,241.43,241.57,1114.0,238.6284,238.6284,238.4802,238.6185,1114.0
2024-06-12 13:50:00,241.56,241.73,241.56,241.67,1000.0,238.6086,238.7765,238.6086,238.7173,1000.0
2024-06-12 13:55:00,241.77,241.77,241.67,241.71,1135.0,238.8161,238.8161,238.7173,238.7568,1135.0
2024-06-12 14:00:00,241.62,241.62,240.91,241.29,6322.0,238.6679,238.6679,237.9666,238.3419,6322.0
2024-06-12 14:05:00,241.29,241.43,241.17,241.43,700.0,238.3419,238.4802,238.2234,238.4802,700.0
2024-06-12 14:10:00,241.46,241.46,241.22,241.22,764.0,238.5098,238.5098,238.2728,238.2728,764.0
2024-06-12 14:15:00,241.48,241.53,241.4,241.53,550.0,238.5296,238.579,238.4506,238.579,550.0
2024-06-12 14:20:00,241.58,241.59,241.47,241.5,914.0,238.6284,238.6383,238.5197,238.5494,914.0
2024-06-12 14:25:00,241.51,241.64,241.51,241.64,513.0,238.5592,238.6876,238.5592,238.6876,513.0
2024-06-12 14:30:00,241.62,241.77,241.53,241.76,1600.0,238.6679,238.8161,238.579,238.8062,1600.0
2024-06-12 14:35:00,241.6,241.6,241.25,241.49,1761.0,238.6481,238.6481,238.3024,238.5395,1761.0
2024-06-12 14:40:00,241.54,241.54,241.16,241.5,1400.0,238.5889,238.5889,238.2135,238.5494,1400.0
2024-06-12 14:45:00,241.12,241.33,241.04,241.11,840.0,238.174,238.3814,238.095,238.1641,840.0
2024-06-12 14:50:00,241.24,241.43,241.16,241.33,2477.0,238.2925,238.4802,238.2135,238.3814,2477.0
2024-06-12 14:55:00,241.42,241.7,241.42,241.63,1175.0,238.4703,238.7469,238.4703,238.6778,1175.0
2024-06-12 15:00:00,241.62,241.75,241.62,241.66,1170.0,238.6679,238.7963,238.6679,238.7074,1170.0
2024-06-12 15:05:00,241.71,241.77,241.55,241.71,2269.0,238.7568,238.8161,238.5987,238.7568,2269.0
2024-06-12 15:10:00,241.68,241.85,241.54,241.67,2063.0,238.7272,238.8951,238.5889,238.7173,2063.0
2024-06-12 15:15:00,241.64,242.05,241.54,242.03,3315.0,238.6876,239.0926,238.5889,239.0729,3315.0
2024-06-12 15:20:00,242.06,242.06,241.54,241.56,2875.0,239.1025,239.1025,238.5889,238.6086,2875.0
2024-06-12 15:25:00,241.62,241.62,241.13,241.35,4826.0,238.6679,238.6679,238.1839,238.4012,4826.0
2024-06-12 15:30:00,241.24,241.41,241.18,241.38,2687.0,238.2925,238.4605,238.2333,238.4308,2687.0
2024-06-12 15:35:00,241.29,241.61,241.19,241.19,3102.0,238.3419,238.658,238.2431,238.2431,3102.0
2024-06-12 15:40:00,241.12,241.26,240.99,241.13,3465.0,238.174,238.3123,238.0456,238.1839,3465.0
2024-06-12 15:45:00,241.1,241.4,240.94,241.26,9123.0,238.1542,238.4506,237.9962,238.3123,9123.0
2024-06-12 15:50:00,241.22,241.56,241.01,241.56,10350.0,238.2728,238.6086,238.0653,238.6086,10350.0
2024-06-12 15:55:00,241.56,241.82,241.44,241.65,43268.0,238.6086,238.8654,238.4901,238.6975,43268.0
2024-06-13 09:30:00,241.05,241.87,240.45,240.95,29071.0,238.1049,238.9148,237.5122,238.0061,29071.0
2024-06-13 09:35:00,241.03,241.09,241.03,241.06,725.0,238.0851,238.1444,238.0851,238.1147,725.0
2024-06-13 09:40:00,241.06,241.3,240.76,241.14,4056.0,238.1147,238.3518,237.8184,238.1938,4056.0
2024-06-13 09:45:00,241.34,241.44,241.1,241.23,1776.0,238.3913,238.4901,238.1542,238.2827,1776.0
2024-06-13 09:50:00,241.2,241.43,241.05,241.05,2624.0,238.253,238.4802,238.1049,238.1049,2624.0
2024-06-13 09:55:00,240.92,240.92,240.55,240.73,3667.0,237.9764,237.9764,237.611,237.7888,3667.0
2024-06-13 10:00:00,240.62,240.67,240.44,240.56,1970.0,237.6801,237.7295,237.5023,237.6208,1970.0
2024-06-13 10:05:00,240.56,240.78,240.51,240.65,1747.0,237.6208,237.8382,237.5715,237.7097,1747.0
2024-06-13 10:10:00,240.76,240.94,240.66,240.8,900.0,237.8184,237.9962,237.7196,237.8579,900.0
2024-06-13 10:15:00,240.7,240.78,240.5,240.62,2934.0,237.7591,237.8382,237.5616,237.6801,2934.0
2024-06-13 10:20:00,240.6,240.68,240.49,240.49,1674.0,237.6604,237.7394,237.5517,237.5517,1674.0
2024-06-13 10:25:00,240.62,240.71,240.46,240.65,3014.0,237.6801,237.769,237.5221,237.7097,3014.0
2024-06-13 10:30:00,240.63,240.63,240.11,240.11,2000.0,237.69,237.69,237.1763,237.1763,2000.0
2024-06-13 10:35:00,240.0,240.12,240.0,240.09,2364.0,237.0677,237.1862,237.0677,237.1566,2364.0
2024-06-13 10:40:00,240.04,240.04,239.59,239.75,3851.0,237.1072,237.1072,236.6627,236.8207,3851.0
2024-06-13 10:45:00,239.73,239.79,239.58,239.61,964.0,236.801,236.8602,236.6528,236.6824,964.0
2024-06-13 10:50:00,239.52,239.58,239.32,239.56,1500.0,236.5935,236.6528,236.396,236.6331,1500.0
2024-06-13 10:55:00,239.56,239.75,239.56,239.73,1825.0,236.6331,236.8207,236.6331,236.801,1825.0
2024-06-13 11:00:00,239.64,239.78,239.64,239.78,700.0,236.7121,236.8504,236.7121,236.8504,700.0
2024-06-13 11:05:00,239.9,240.14,239.88,240.14,925.0,236.9689,237.206,236.9491,237.206,925.0
2024-06-13 11:10:00,240.1,240.33,240.1,240.16,1929.0,237.1665,237.3937,237.1665,237.2257,1929.0
2024-06-13 11:15:00,240.06,240.08,239.98,240.06,2069.0,237.127,237.1467,237.0479,237.127,2069.0
2024-06-13 11:20:00,240.07,240.14,240.03,240.14,2712.0,237.1368,237.206,237.0973,237.206,2712.0
2024-06-13 11:25:00,240.16,240.58,240.12,240.58,2456.0,237.2257,237.6406,237.1862,237.6406,2456.0
2024-06-13 11:30:00,240.4,240.44,240.18,240.18,3058.0,237.4628,237.5023,237.2455,237.2455,3058.0
2024-06-13 11:35:00,240.23,240.23,240.22,240.22,638.0,237.2949,237.2949,237.285,237.285,638.0
2024-06-13 11:40:00,240.31,240.32,240.16,240.29,1200.0,237.3739,237.3838,237.2257,237.3541,1200.0
2024-06-13 11:45:00,240.24,240.28,240.24,240.26,1184.0,237.3048,237.3443,237.3048,237.3245,1184.0
2024-06-13 11:50:00,240.27,240.45,240.23,240.37,1511.0,237.3344,237.5122,237.2949,237.4332,1511.0
2024-06-13 11:55:00,240.38,240.38,240.33,240.33,478.0,237.443,237.443,237.3937,237.3937,478.0
2024-06-13 12:00:00,240.3,240.3,240.06,240.1,800.0,237.364,237.364,237.127,237.1665,800.0
2024-06-13 12:05:00,240.09,240.15,240.01,240.05,1415.0,237.1566,237.2159,237.0776,237.1171,1415.0
2024-06-13 12:10:00,240.02,240.2,240.01,240.2,708.0,237.0874,237.2652,237.0776,237.2652,708.0
2024-06-13 12:15:00,240.31,240.31,239.98,240.05,2159.0,237.3739,237.3739,237.0479,237.1171,2159.0
2024-06-13 12:20:00,240.02,240.29,240.02,240.22,1375.0,237.0874,237.3541,237.0874,237.285,1375.0
2024-06-13 12:25:00,240.14,240.32,240.14,240.32,823.0,237.206,237.3838,237.206,237.3838,823.0
2024-06-13 12:30:00,240.5,240.76,240.41,240.76,1273.0,237.5616,237.8184,237.4727,237.8184,1273.0
2024-06-13 12:35:00,240.67,240.75,240.58,240.75,1697.0,237.7295,237.8085,237.6406,237.8085,1697.0
2024-06-13 12:40:00,240.78,240.87,240.78,240.79,753.0,237.8382,237.9271,237.8382,237.848,753.0
2024-06-13 12:45:00,240.8,240.8,240.58,240.73,2011.0,237.8579,237.8579,237.6406,237.7888,2011.0
2024-06-13 12:50:00,240.72,240.77,240.71,240.77,400.0,237.7789,237.8283,237.769,237.8283,400.0
2024-06-13 12:55:00,240.67,240.77,240.56,240.67,1527.0,237.7295,237.8283,237.6208,237.7295,1527.0
2024-06-13 13:00:00,240.73,240.91,240.73,240.87,1032.0,237.7888,237.9666,237.7888,237.9271,1032.0
2024-06-13 13:05:00,240.9,240.98,240.78,240.92,1338.0,237.9567,238.0357,237.8382,237.9764,1338.0
2024-06-13 13:10:00,240.92,241.06,240.92,241.05,1080.0,237.9764,238.1147,237.9764,238.1049,1080.0
2024-06-13 13:15:00,240.93,240.96,240.89,240.89,1407.0,237.9863,238.016,237.9468,237.9468,1407.0
2024-06-13 13:20:00,241.0,241.0,240.89,240.89,1476.0,238.0555,238.0555,237.9468,237.9468,1476.0
2024-06-13 13:25:00,240.9,241.1,240.89,241.1,1725.0,237.9567,238.1542,237.9468,238.1542,1725.0
2024-06-13 13:30:00,241.15,241.25,241.06,241.19,815.0,238.2036,238.3024,238.1147,238.2431,815.0
2024-06-13 13:35:00,241.13,241.18,241.08,241.18,666.0,238.1839,238.2333,238.1345,238.2333,666.0
2024-06-13 13:40:00,241.25,241.37,241.21,241.33,4469.0,238.3024,238.4209,238.2629,238.3814,4469.0
2024-06-13 13:45:00,241.35,241.35,241.02,241.06,3737.0,238.4012,238.4012,238.0752,238.1147,3737.0
2024-06-13 13:50:00,241.15,241.23,241.15,241.21,626.0,238.2036,238.2827,238.2036,238.2629,626.0
2024-06-13 13:55:00,241.21,241.32,241.21,241.24,950.0,238.2629,238.3716,238.2629,238.2925,950.0
2024-06-13 14:00:00,241.25,241.33,241.08,241.08,1825.0,238.3024,238.3814,238.1345,238.1345,1825.0
2024-06-13 14:05:00,241.07,241.4,241.07,241.33,1518.0,238.1246,238.4506,238.1246,238.3814,1518.0
2024-06-13 14:10:00,241.34,241.46,241.27,241.41,2464.0,238.3913,238.5098,238.3222,238.4605,2464.0
2024-06-13 14:15:00,241.38,241.46,241.27,241.28,2258.0,238.4308,238.5098,238.3222,238.332,2258.0
2024-06-13 14:20:00,241.31,241.33,241.13,241.13,1500.0,238.3617,238.3814,238.1839,238.1839,1500.0
2024-06-13 14:25:00,241.08,241.13,240.88,240.93,2595.0,238.1345,238.1839,237.9369,237.9863,2595.0
2024-06-13 14:30:00,240.99,240.99,240.95,240.96,1505.0,238.0456,238.0456,238.0061,238.016,1505.0
2024-06-13 14:35:00,240.97,241.07,240.96,241.07,2873.0,238.0258,238.1246,238.016,238.1246,2873.0
2024-06-13 14:40:00,241.13,241.23,241.11,241.19,1026.0,238.1839,238.2827,238.1641,238.2431,1026.0
2024-06-13 14:45:00,241.19,241.2,241.08,241.13,1926.0,238.2431,238.253,238.1345,238.1839,1926.0
2024-06-13 14:50:00,241.13,241.2,240.99,241.0,3400.0,238.1839,238.253,238.0456,238.0555,3400.0
2024-06-13 14:55:00,241.03,241.18,241.03,241.18,1609.0,238.0851,238.2333,238.0851,238.2333,1609.0
2024-06-13 15:00:00,241.15,241.44,241.15,241.44,2360.0,238.2036,238.4901,238.2036,238.4901,2360.0
2024-06-13 15:05:00,241.42,241.42,241.35,241.36,970.0,238.4703,238.4703,238.4012,238.4111,970.0
2024-06-13 15:10:00,241.34,241.42,241.3,241.3,3293.0,238.3913,238.4703,238.3518,238.3518,3293.0
2024-06-13 15:15:00,241.27,241.33,241.22,241.31,2836.0,238.3222,238.3814,238.2728,238.3617,2836.0
2024-06-13 15:20:00,241.32,241.36,241.27,241.31,1188.0,238.3716,238.4111,238.3222,238.3617,1188.0
2024-06-13 15:25:00,241.33,241.41,241.24,241.24,2264.0,238.3814,238.4605,238.2925,238.2925,2264.0
2024-06-13 15:30:00,241.21,241.49,241.16,241.31,7056.0,238.2629,238.5395,238.2135,238.3617,7056.0
2024-06-13 15:35:00,241.25,241.26,241.09,241.1,10775.0,238.3024,238.3123,238.1444,238.1542,10775.0
2024-06-13 15:40:00,241.15,241.25,241.11,241.13,4163.0,238.2036,238.3024,238.1641,238.1839,4163.0
2024-06-13 15:45:00,241.21,241.35,241.21,241.29,6621.0,238.2629,238.4012,238.2629,238.3419,6621.0
2024-06-13 15:50:00,241.27,241.35,241.12,241.34,13994.0,238.3222,238.4012,238.174,238.3913,13994.0
2024-06-13 15:55:00,241.37,241.62,241.21,241.46,48369.0,238.4209,238.6679,238.2629,238.5098,48369.0
2024-06-14 09:30:00,240.22,241.09,240.12,240.12,12623.0,237.285,238.1444,237.1862,237.1862,12623.0
2024-06-14 09:35:00,240.44,240.44,239.95,239.95,1793.0,237.5023,237.5023,237.0183,237.0183,1793.0
2024-06-14 09:40:00,240.33,240.73,239.95,239.95,1834.0,237.3937,237.7888,237.0183,237.0183,1834.0
2024-06-14 09:45:00,239.78,240.25,239.78,240.19,925.0,236.8504,237.3146,236.8504,237.2554,925.0
2024-06-14 09:50:00,239.66,239.88,239.42,239.83,2654.0,236.7318,236.9491,236.4948,236.8998,2654.0
2024-06-14 09:55:00,239.86,240.02,239.7,239.86,3984.0,236.9294,237.0874,236.7713,236.9294,3984.0
2024-06-14 10:00:00,239.32,239.33,238.81,238.86,1164.0,236.396,236.4059,235.8922,235.9416,1164.0
2024-06-14 10:05:00,238.4,238.6,238.24,238.55,1939.0,235.4872,235.6848,235.3292,235.6354,1939.0
2024-06-14 10:10:00,238.57,238.63,238.39,238.63,1225.0,235.6552,235.7144,235.4774,235.7144,1225.0
2024-06-14 10:15:00,238.61,238.84,238.61,238.72,919.0,235.6947,235.9219,235.6947,235.8033,919.0
2024-06-14 10:20:00,238.8,239.13,238.8,239.12,1553.0,235.8823,236.2083,235.8823,236.1984,1553.0
2024-06-14 10:25:00,238.87,238.87,238.6,238.66,510.0,235.9515,235.9515,235.6848,235.7441,510.0
2024-06-14 10:30:00,238.36,238.37,238.36,238.37,300.0,235.4477,235.4576,235.4477,235.4576,300.0
2024-06-14 10:35:00,238.36,238.5,238.24,238.35,968.0,235.4477,235.586,235.3292,235.4378,968.0
2024-06-14 10:40:00,238.34,238.49,238.15,238.49,1168.0,235.428,235.5761,235.2403,235.5761,1168.0
2024-06-14 10:45:00,238.51,238.65,238.5,238.65,1270.0,235.5959,235.7342,235.586,235.7342,1270.0
2024-06-14 10:50:00,238.79,238.79,238.68,238.72,655.0,235.8725,235.8725,235.7638,235.8033,655.0
2024-06-14 10:55:00,238.7,238.96,238.7,238.95,11365.0,235.7836,236.0404,235.7836,236.0305,11365.0
2024-06-14 11:00:00,238.88,239.03,238.84,238.87,1905.0,235.9614,236.1095,235.9219,235.9515,1905.0
2024-06-14 11:05:00,238.89,239.03,238.81,239.03,1348.0,235.9712,236.1095,235.8922,236.1095,1348.0
2024-06-14 11:10:00,238.96,239.22,238.96,239.03,2500.0,236.0404,236.2972,236.0404,236.1095,2500.0
2024-06-14 11:15:00,238.88,239.2,238.85,239.11,4564.0,235.9614,236.2775,235.9317,236.1886,4564.0
2024-06-14 11:20:00,239.18,239.27,239.1,239.24,4695.0,236.2577,236.3466,236.1787,236.317,4695.0
2024-06-14 11:25:00,239.12,239.26,239.03,239.03,2320.0,236.1984,236.3367,236.1095,236.1095,2320.0
2024-06-14 11:30:00,239.09,239.1,238.84,238.84,1545.0,236.1688,236.1787,235.9219,235.9219,1545.0
2024-06-14 11:35:00,238.81,238.94,238.77,238.78,2070.0,235.8922,236.0206,235.8527,235.8626,2070.0
2024-06-14 11:40:00,238.8,238.85,238.7,238.7,1616.0,235.8823,235.9317,235.7836,235.7836,1616.0
2024-06-14 11:45:00,238.71,238.86,238.71,238.81,1906.0,235.7934,235.9416,235.7934,235.8922,1906.0
2024-06-14 11:50:00,238.7,238.81,238.6,238.62,1281.0,235.7836,235.8922,235.6848,235.7045,1281.0
2024-06-14 11:55:00,238.7,239.06,238.7,239.01,2448.0,235.7836,236.1392,235.7836,236.0898,2448.0
2024-06-14 12:00:00,239.08,239.27,238.88,239.27,7303.0,236.1589,236.3466,235.9614,236.3466,7303.0
2024-06-14 12:05:00,239.13,239.48,239.13,239.48,5146.0,236.2083,236.554,236.2083,236.554,5146.0
2024-06-14 12:10:00,239.54,239.86,239.53,239.79,3198.0,236.6133,236.9294,236.6034,236.8602,3198.0
2024-06-14 12:15:00,239.81,239.83,239.68,239.68,2564.0,236.88,236.8998,236.7516,236.7516,2564.0
2024-06-14 12:20:00,239.75,239.85,239.66,239.74,7046.0,236.8207,236.9195,236.7318,236.8109,7046.0
2024-06-14 12:25:00,239.64,239.81,239.64,239.73,700.0,236.7121,236.88,236.7121,236.801,700.0
2024-06-14 12:30:00,239.73,239.83,239.68,239.74,1729.0,236.801,236.8998,236.7516,236.8109,1729.0
2024-06-14 12:35:00,239.83,240.03,239.7,239.7,6371.0,236.8998,237.0973,236.7713,236.7713,6371.0
2024-06-14 12:40:00,239.65,239.69,239.45,239.58,6275.0,236.722,236.7615,236.5244,236.6528,6275.0
2024-06-14 12:45:00,239.59,239.67,239.56,239.61,741.0,236.6627,236.7417,236.6331,236.6824,741.0
2024-06-14 12:50:00,239.64,239.74,239.46,239.46,1770.0,236.7121,236.8109,236.5343,236.5343,1770.0
2024-06-14 12:55:00,239.55,239.56,239.44,239.46,1100.0,236.6232,236.6331,236.5145,236.5343,1100.0
2024-06-14 13:00:00,239.5,239.5,239.45,239.45,200.0,236.5738,236.5738,236.5244,236.5244,200.0
2024-06-14 13:05:00,239.49,239.62,239.49,239.55,1536.0,236.5639,236.6923,236.5639,236.6232,1536.0
2024-06-14 13:10:00,239.44,239.44,239.44,239.44,300.0,236.5145,236.5145,236.5145,236.5145,300.0
2024-06-14 13:15:00,239.44,239.52,239.4,239.5,1277.0,236.5145,236.5935,236.475,236.5738,1277.0
2024-06-14 13:20:00,239.5,239.63,239.29,239.29,3624.0,236.5738,236.7022,236.3664,236.3664,3624.0
2024-06-14 13:25:00,239.33,239.49,239.31,239.4,1180.0,236.4059,236.5639,236.3861,236.475,1180.0
2024-06-14 13:30:00,239.44,239.44,239.35,239.37,484.0,236.5145,236.5145,236.4256,236.4454,484.0
2024-06-14 13:35:00,239.46,239.48,239.38,239.38,1276.0,236.5343,236.554,236.4553,236.4553,1276.0
2024-06-14 13:40:00,239.35,239.36,239.25,239.27,2339.0,236.4256,236.4355,236.3268,236.3466,2339.0
2024-06-14 13:45:00,239.37,239.46,239.33,239.33,1927.0,236.4454,236.5343,236.4059,236.4059,1927.0
2024-06-14 13:50:00,239.37,239.51,239.36,239.48,2097.0,236.4454,236.5837,236.4355,236.554,2097.0
2024-06-14 13:55:00,239.43,239.44,239.33,239.33,903.0,236.5046,236.5145,236.4059,236.4059,903.0
2024-06-14 14:00:00,239.27,239.27,239.17,239.26,2125.0,236.3466,236.3466,236.2478,236.3367,2125.0
2024-06-14 14:05:00,239.29,239.37,239.23,239.25,2251.0,236.3664,236.4454,236.3071,236.3268,2251.0
2024-06-14 14:10:00,239.15,239.27,239.15,239.17,739.0,236.2281,236.3466,236.2281,236.2478,739.0
2024-06-14 14:15:00,239.17,239.5,239.17,239.5,900.0,236.2478,236.5738,236.2478,236.5738,900.0
2024-06-14 14:20:00,239.43,239.53,239.43,239.46,1401.0,236.5046,236.6034,236.5046,236.5343,1401.0
2024-06-14 14:25:00,239.48,239.54,239.48,239.5,513.0,236.554,236.6133,236.554,236.5738,513.0
2024-06-14 14:30:00,239.42,239.46,239.34,239.46,1155.0,236.4948,236.5343,236.4157,236.5343,1155.0
2024-06-14 14:35:00,239.49,239.6,239.4,239.4,1314.0,236.5639,236.6726,236.475,236.475,1314.0
2024-06-14 14:40:00,239.39,239.39,239.15,239.27,2963.0,236.4651,236.4651,236.2281,236.3466,2963.0
2024-06-14 14:45:00,239.31,239.41,239.27,239.31,1419.0,236.3861,236.4849,236.3466,236.3861,1419.0
2024-06-14 14:50:00,239.26,239.5,239.26,239.5,1299.0,236.3367,236.5738,236.3367,236.5738,1299.0
2024-06-14 14:55:00,239.47,239.47,239.28,239.37,1233.0,236.5442,236.5442,236.3565,236.4454,1233.0
2024-06-14 15:00:00,239.33,239.41,239.29,239.38,1264.0,236.4059,236.4849,236.3664,236.4553,1264.0
2024-06-14 15:05:00,239.46,239.5,239.45,239.47,512.0,236.5343,236.5738,236.5244,236.5442,512.0
2024-06-14 15:10:00,239.52,239.54,239.46,239.54,930.0,236.5935,236.6133,236.5343,236.6133,930.0
2024-06-14 15:15:00,239.55,239.79,239.55,239.78,1745.0,236.6232,236.8602,236.6232,236.8504,1745.0
2024-06-14 15:20:00,239.72,239.93,239.71,239.81,2019.0,236.7911,236.9985,236.7812,236.88,2019.0
2024-06-14 15:25:00,239.88,239.98,239.82,239.93,1049.0,236.9491,237.0479,236.8899,236.9985,1049.0
2024-06-14 15:30:00,239.83,239.99,239.81,239.88,2691.0,236.8998,237.0578,236.88,236.9491,2691.0
2024-06-14 15:35:00,239.88,239.98,239.81,239.86,1386.0,236.9491,237.0479,236.88,236.9294,1386.0
2024-06-14 15:40:00,239.8,239.81,239.66,239.67,2515.0,236.8701,236.88,236.7318,236.7417,2515.0
2024-06-14 15:45:00,239.68,239.94,239.68,239.74,4823.0,236.7516,237.0084,236.7516,236.8109,4823.0
2024-06-14 15:50:00,239.58,239.93,239.58,239.93,8420.0,236.6528,236.9985,236.6528,236.9985,8420.0
2024-06-14 15:55:00,239.88,240.18,239.77,240.0,32934.0,236.9491,237.2455,236.8405,237.0677,32934.0
2024-06-17 09:30:00,239.33,240.27,239.33,239.79,16974.0,236.4059,237.3344,236.4059,236.8602,16974.0
2024-06-17 09:35:00,239.71,240.05,239.21,239.21,3100.0,236.7812,237.1171,236.2873,236.2873,3100.0
2024-06-17 09:40:00,239.2,239.2,238.32,238.38,6124.0,236.2775,236.2775,235.4082,235.4675,6124.0
2024-06-17 09:45:00,238.33,238.59,238.11,238.34,1587.0,235.4181,235.6749,235.2008,235.428,1587.0
2024-06-17 09:50:00,238.13,238.4,237.45,237.65,7739.0,235.2205,235.4872,234.5488,234.7464,7739.0
2024-06-17 09:55:00,237.62,237.62,237.09,237.27,2433.0,234.7168,234.7168,234.1932,234.371,2433.0
2024-06-17 10:00:00,237.45,237.83,237.32,237.69,6649.0,234.5488,234.9242,234.4204,234.7859,6649.0
2024-06-17 10:05:00,237.76,238.39,237.76,238.26,1400.0,234.8551,235.4774,234.8551,235.3489,1400.0
2024-06-17 10:10:00,238.29,238.29,237.97,238.09,1648.0,235.3786,235.3786,235.0625,235.181,1648.0
2024-06-17 10:15:00,238.15,238.85,238.15,238.85,2966.0,235.2403,235.9317,235.2403,235.9317,2966.0
2024-06-17 10:20:00,238.84,238.87,238.65,238.78,1539.0,235.9219,235.9515,235.7342,235.8626,1539.0
2024-06-17 10:25:00,238.81,238.96,238.73,238.92,2178.0,235.8922,236.0404,235.8132,236.0009,2178.0
2024-06-17 10:30:00,238.92,238.99,238.68,238.82,4486.0,236.0009,236.07,235.7638,235.9021,4486.0
2024-06-17 10:35:00,238.96,239.09,238.77,238.81,3391.0,236.0404,236.1688,235.8527,235.8922,3391.0
2024-06-17 10:40:00,238.87,238.96,238.7,238.82,3028.0,235.9515,236.0404,235.7836,235.9021,3028.0
2024-06-17 10:45:00,238.9,239.0,238.79,238.93,3882.0,235.9811,236.0799,235.8725,236.0108,3882.0
2024-06-17 10:50:00,238.87,239.02,238.87,238.98,3420.0,235.9515,236.0997,235.9515,236.0601,3420.0
2024-06-17 10:55:00,238.95,239.17,238.87,239.12,3221.0,236.0305,236.2478,235.9515,236.1984,3221.0
2024-06-17 11:00:00,239.24,239.54,239.16,239.44,2334.0,236.317,236.6133,236.2379,236.5145,2334.0
2024-06-17 11:05:00,239.42,239.53,239.42,239.53,468.0,236.4948,236.6034,236.4948,236.6034,468.0
2024-06-17 11:10:00,239.54,239.88,239.54,239.86,5337.0,236.6133,236.9491,236.6133,236.9294,5337.0
2024-06-17 11:15:00,239.86,240.33,239.86,240.33,3115.0,236.9294,237.3937,236.9294,237.3937,3115.0
2024-06-17 11:20:00,240.34,240.68,240.16,240.68,2894.0,237.4035,237.7394,237.2257,237.7394,2894.0
2024-06-17 11:25:00,240.69,240.73,240.49,240.64,5380.0,237.7493,237.7888,237.5517,237.6999,5380.0
2024-06-17 11:30:00,240.77,240.8,240.59,240.7,17617.0,237.8283,237.8579,237.6505,237.7591,17617.0
2024-06-17 11:35:00,240.69,240.73,240.53,240.65,1917.0,237.7493,237.7888,237.5912,237.7097,1917.0
2024-06-17 11:40:00,240.63,240.7,240.44,240.67,3262.0,237.69,237.7591,237.5023,237.7295,3262.0
2024-06-17 11:45:00,240.68,240.76,240.42,240.42,2253.0,237.7394,237.8184,237.4826,237.4826,2253.0
2024-06-17 11:50:00,240.58,240.65,240.57,240.6,1280.0,237.6406,237.7097,237.6307,237.6604,1280.0
2024-06-17 11:55:00,240.65,240.86,240.62,240.86,2298.0,237.7097,237.9172,237.6801,237.9172,2298.0
2024-06-17 12:00:00,240.82,240.92,240.78,240.92,2107.0,237.8777,237.9764,237.8382,237.9764,2107.0
2024-06-17 12:05:00,240.84,240.9,240.84,240.9,1478.0,237.8974,237.9567,237.8974,237.9567,1478.0
2024-06-17 12:10:00,240.95,241.02,240.65,240.76,5701.0,238.0061,238.0752,237.7097,237.8184,5701.0
2024-06-17 12:15:00,240.68,240.71,240.4,240.4,923.0,237.7394,237.769,237.4628,237.4628,923.0
2024-06-17 12:20:00,240.39,240.72,240.39,240.72,4366.0,237.4529,237.7789,237.4529,237.7789,4366.0
2024-06-17 12:25:00,240.79,241.08,240.78,241.0,1544.0,237.848,238.1345,237.8382,238.0555,1544.0
2024-06-17 12:30:00,241.06,241.22,241.02,241.19,2211.0,238.1147,238.2728,238.0752,238.2431,2211.0
2024-06-17 12:35:00,241.19,241.35,241.19,241.2,2139.0,238.2431,238.4012,238.2431,238.253,2139.0
2024-06-17 12:40:00,240.96,241.09,240.92,240.92,1038.0,238.016,238.1444,237.9764,237.9764,1038.0
2024-06-17 12:45:00,240.92,241.14,240.84,241.13,2553.0,237.9764,238.1938,237.8974,238.1839,2553.0
2024-06-17 12:50:00,241.21,241.21,240.65,240.76,20047.0,238.2629,238.2629,237.7097,237.8184,20047.0
2024-06-17 12:55:00,240.77,240.8,240.62,240.79,1400.0,237.8283,237.8579,237.6801,237.848,1400.0
2024-06-17 13:00:00,240.84,240.87,240.72,240.8,3549.0,237.8974,237.9271,237.7789,237.8579,3549.0
2024-06-17 13:05:00,240.84,241.06,240.84,240.99,1900.0,237.8974,238.1147,237.8974,238.0456,1900.0
2024-06-17 13:10:00,240.91,241.12,240.9,241.12,2162.0,237.9666,238.174,237.9567,238.174,2162.0
2024-06-17 13:15:00,241.13,241.46,241.1,241.43,2622.0,238.1839,238.5098,238.1542,238.4802,2622.0
2024-06-17 13:20:00,241.39,241.4,241.13,241.25,5004.0,238.4407,238.4506,238.1839,238.3024,5004.0
2024-06-17 13:25:00,241.21,241.27,241.2,241.27,1280.0,238.2629,238.3222,238.253,238.3222,1280.0
2024-06-17 13:30:00,241.29,241.58,241.28,241.58,4320.0,238.3419,238.6284,238.332,238.6284,4320.0
2024-06-17 13:35:00,241.6,241.8,241.54,241.8,3513.0,238.6481,238.8457,238.5889,238.8457,3513.0
2024-06-17 13:40:00,241.74,241.8,241.58,241.8,6747.0,238.7864,238.8457,238.6284,238.8457,6747.0
2024-06-17 13:45:00,241.78,241.87,241.71,241.71,4873.0,238.8259,238.9148,238.7568,238.7568,4873.0
2024-06-17 13:50:00,241.78,242.04,241.78,241.85,3553.0,238.8259,239.0828,238.8259,238.8951,3553.0
2024-06-17 13:55:00,241.96,241.96,241.75,241.87,4068.0,239.0037,239.0037,238.7963,238.9148,4068.0
2024-06-17 14:00:00,241.76,242.02,241.75,242.02,5846.0,238.8062,239.063,238.7963,239.063,5846.0
2024-06-17 14:05:00,242.0,242.14,242.0,242.08,2523.0,239.0432,239.1815,239.0432,239.1223,2523.0
2024-06-17 14:10:00,242.05,242.31,242.05,242.22,6016.0,239.0926,239.3495,239.0926,239.2606,6016.0
2024-06-17 14:15:00,242.17,242.29,241.97,242.0,3696.0,239.2112,239.3297,239.0136,239.0432,3696.0
2024-06-17 14:20:00,242.01,242.54,241.94,242.52,8261.0,239.0531,239.5766,238.984,239.5569,8261.0
2024-06-17 14:25:00,242.51,242.55,242.48,242.51,2524.0,239.547,239.5865,239.5174,239.547,2524.0
2024-06-17 14:30:00,242.48,242.66,242.47,242.61,3933.0,239.5174,239.6952,239.5075,239.6458,3933.0
2024-06-17 14:35:00,242.54,242.57,242.49,242.52,2367.0,239.5766,239.6063,239.5273,239.5569,2367.0
2024-06-17 14:40:00,242.53,242.75,242.44,242.64,10253.0,239.5668,239.7841,239.4779,239.6754,10253.0
2024-06-17 14:45:00,242.53,242.59,242.42,242.5,6736.0,239.5668,239.626,239.4581,239.5371,6736.0
2024-06-17 14:50:00,242.54,242.68,242.47,242.63,6306.0,239.5766,239.7149,239.5075,239.6655,6306.0
2024-06-17 14:55:00,242.63,242.64,242.43,242.58,67875.0,239.6655,239.6754,239.468,239.6162,67875.0
2024-06-17 15:00:00,242.51,242.86,242.51,242.86,2649.0,239.547,239.8927,239.547,239.8927,2649.0
2024-06-17 15:05:00,242.8,242.87,242.72,242.76,3673.0,239.8335,239.9026,239.7545,239.794,3673.0
2024-06-17 15:10:00,242.81,243.13,242.8,243.07,8828.0,239.8434,240.1594,239.8335,240.1002,8828.0
2024-06-17 15:15:00,243.01,243.2,243.0,243.1,6897.0,240.0409,240.2286,240.031,240.1298,6897.0
2024-06-17 15:20:00,243.08,243.11,242.96,243.08,18107.0,240.1101,240.1397,239.9915,240.1101,18107.0
2024-06-17 15:25:00,243.1,243.17,242.98,242.98,1944.0,240.1298,240.199,240.0113,240.0113,1944.0
2024-06-17 15:30:00,243.0,243.32,242.94,243.2,15446.0,240.031,240.3471,239.9718,240.2286,15446.0
2024-06-17 15:35:00,243.19,243.3,243.0,243.3,97358.0,240.2187,240.3274,240.031,240.3274,97358.0
2024-06-17 15:40:00,243.23,243.23,243.02,243.06,13066.0,240.2582,240.2582,240.0508,240.0903,13066.0
2024-06-17 15:45:00,243.07,243.13,242.76,242.81,22606.0,240.1002,240.1594,239.794,239.8434,22606.0
2024-06-17 15:50:00,242.77,242.96,242.56,242.87,31917.0,239.8038,239.9915,239.5964,239.9026,31917.0
2024-06-17 15:55:00,242.81,243.37,242.55,243.21,115311.0,239.8434,240.3965,239.5865,240.2385,115311.0
2024-06-18 09:30:00,242.0,242.7,241.63,241.79,31750.0,239.6033,240.2964,239.237,239.3954,31750.0
2024-06-18 09:35:00,242.0,243.28,242.0,242.75,31394.0,239.6033,240.8706,239.6033,240.3459,31394.0
2024-06-18 09:40:00,242.76,242.84,242.37,242.64,18312.0,240.3558,240.435,239.9696,240.237,18312.0
2024-06-18 09:45:00,242.65,242.99,242.61,242.66,13085.0,240.2469,240.5835,240.2073,240.2568,13085.0
2024-06-18 09:50:00,242.66,242.77,242.3,242.35,4702.0,240.2568,240.3657,239.9003,239.9498,4702.0
2024-06-18 09:55:00,242.41,242.6,242.39,242.6,16252.0,240.0092,240.1974,239.9894,240.1974,16252.0
2024-06-18 10:00:00,242.59,242.67,242.2,242.58,6353.0,240.1875,240.2667,239.8013,240.1776,6353.0
2024-06-18 10:05:00,242.5,242.9,242.42,242.8,15058.0,240.0983,240.4944,240.0191,240.3954,15058.0
2024-06-18 10:10:00,242.86,243.05,242.6,242.73,10658.0,240.4548,240.6429,240.1974,240.3261,10658.0
2024-06-18 10:15:00,242.78,242.89,242.7,242.81,3779.0,240.3756,240.4845,240.2964,240.4053,3779.0
2024-06-18 10:20:00,242.88,243.22,242.85,243.2,42741.0,240.4746,240.8112,240.4449,240.7914,42741.0
2024-06-18 10:25:00,243.0,243.55,243.0,243.5,17266.0,240.5934,241.1379,240.5934,241.0884,17266.0
2024-06-18 10:30:00,243.39,243.83,243.2,243.75,13481.0,240.9795,241.4152,240.7914,241.336,13481.0
2024-06-18 10:35:00,243.75,243.75,243.42,243.47,2114.0,241.336,241.336,241.0092,241.0587,2114.0
2024-06-18 10:40:00,243.48,243.5,243.07,243.13,18226.0,241.0686,241.0884,240.6627,240.7221,18226.0
2024-06-18 10:45:00,243.06,243.06,242.81,242.81,1926.0,240.6528,240.6528,240.4053,240.4053,1926.0
2024-06-18 10:50:00,242.68,242.84,242.17,242.84,10486.0,240.2766,240.435,239.7716,240.435,10486.0
2024-06-18 10:55:00,242.93,242.93,242.8,242.82,1000.0,240.5241,240.5241,240.3954,240.4152,1000.0
2024-06-18 11:00:00,242.82,242.86,242.75,242.78,2891.0,240.4152,240.4548,240.3459,240.3756,2891.0
2024-06-18 11:05:00,242.78,242.89,242.72,242.81,2951.0,240.3756,240.4845,240.3162,240.4053,2951.0
2024-06-18 11:10:00,242.8,242.98,242.79,242.94,2556.0,240.3954,240.5736,240.3855,240.534,2556.0
2024-06-18 11:15:00,242.89,242.91,242.82,242.84,1000.0,240.4845,240.5043,240.4152,240.435,1000.0
2024-06-18 11:20:00,242.82,242.82,242.5,242.67,10623.0,240.4152,240.4152,240.0983,240.2667,10623.0
2024-06-18 11:25:00,242.75,242.75,242.5,242.61,4720.0,240.3459,240.3459,240.0983,240.2073,4720.0
2024-06-18 11:30:00,242.69,242.86,242.67,242.86,2490.0,240.2865,240.4548,240.2667,240.4548,2490.0
2024-06-18 11:35:00,242.8,242.88,242.78,242.79,1198.0,240.3954,240.4746,240.3756,240.3855,1198.0
2024-06-18 11:40:00,242.77,242.97,242.76,242.97,2741.0,240.3657,240.5637,240.3558,240.5637,2741.0
2024-06-18 11:45:00,242.86,243.43,242.85,243.41,3649.0,240.4548,241.0191,240.4449,240.9993,3649.0
2024-06-18 11:50:00,243.3,243.42,243.29,243.42,1000.0,240.8904,241.0092,240.8805,241.0092,1000.0
2024-06-18 11:55:00,243.42,243.61,243.34,243.61,1509.0,241.0092,241.1974,240.93,241.1974,1509.0
2024-06-18 12:00:00,243.61,243.69,243.57,243.69,1966.0,241.1974,241.2766,241.1577,241.2766,1966.0
2024-06-18 12:05:00,243.69,243.74,243.58,243.58,5797.0,241.2766,241.3261,241.1676,241.1676,5797.0
2024-06-18 12:10:00,243.74,244.53,243.7,244.53,13609.0,241.3261,242.1082,241.2865,242.1082,13609.0
2024-06-18 12:15:00,244.53,244.87,244.46,244.81,17032.0,242.1082,242.4449,242.0389,242.3855,17032.0
2024-06-18 12:20:00,244.92,244.92,244.65,244.84,7093.0,242.4944,242.4944,242.2271,242.4152,7093.0
2024-06-18 12:25:00,244.95,245.26,244.63,244.83,14880.0,242.5241,242.831,242.2073,242.4053,14880.0
2024-06-18 12:30:00,244.66,244.78,244.49,244.68,3389.0,242.237,242.3558,242.0686,242.2568,3389.0
2024-06-18 12:35:00,244.6,244.7,244.4,244.43,1819.0,242.1775,242.2766,241.9795,242.0092,1819.0
2024-06-18 12:40:00,244.3,244.59,244.3,244.59,3328.0,241.8805,242.1676,241.8805,242.1676,3328.0
2024-06-18 12:45:00,244.46,244.63,244.43,244.62,9593.0,242.0389,242.2073,242.0092,242.1973,9593.0
2024-06-18 12:50:00,244.6,244.6,244.29,244.29,1768.0,242.1775,242.1775,241.8706,241.8706,1768.0
2024-06-18 12:55:00,244.28,244.34,244.2,244.27,2676.0,241.8607,241.9201,241.7815,241.8508,2676.0
2024-06-18 13:00:00,244.23,244.57,244.2,244.57,3842.0,241.8112,242.1478,241.7815,242.1478,3842.0
2024-06-18 13:05:00,244.54,245.0,244.45,244.86,4768.0,242.1181,242.5736,242.029,242.435,4768.0
2024-06-18 13:10:00,244.74,245.0,244.62,244.9,6269.0,242.3162,242.5736,242.1973,242.4746,6269.0
2024-06-18 13:15:00,244.94,244.96,244.68,244.75,3501.0,242.5142,242.534,242.2568,242.3261,3501.0
2024-06-18 13:20:00,244.68,244.69,244.62,244.63,800.0,242.2568,242.2667,242.1973,242.2073,800.0
2024-06-18 13:25:00,244.64,244.84,244.53,244.53,5281.0,242.2172,242.4152,242.1082,242.1082,5281.0
2024-06-18 13:30:00,244.52,244.64,244.46,244.64,2770.0,242.0983,242.2172,242.0389,242.2172,2770.0
2024-06-18 13:35:00,244.64,244.68,244.52,244.58,2528.0,242.2172,242.2568,242.0983,242.1577,2528.0
2024-06-18 13:40:00,244.52,244.63,244.52,244.56,1191.0,242.0983,242.2073,242.0983,242.1379,1191.0
2024-06-18 13:45:00,244.56,244.99,244.56,244.91,3176.0,242.1379,242.5637,242.1379,242.4845,3176.0
2024-06-18 13:50:00,244.88,244.88,244.8,244.88,1199.0,242.4548,242.4548,242.3756,242.4548,1199.0
2024-06-18 13:55:00,244.89,244.89,244.64,244.68,4622.0,242.4647,242.4647,242.2172,242.2568,4622.0
2024-06-18 14:00:00,244.66,244.71,244.3,244.55,4024.0,242.237,242.2865,241.8805,242.128,4024.0
2024-06-18 14:05:00,244.48,244.59,244.38,244.46,4054.0,242.0587,242.1676,241.9597,242.0389,4054.0
2024-06-18 14:10:00,244.48,244.59,244.37,244.37,2129.0,242.0587,242.1676,241.9498,241.9498,2129.0
2024-06-18 14:15:00,244.37,244.42,244.07,244.11,2257.0,241.9498,241.9993,241.6528,241.6924,2257.0
2024-06-18 14:20:00,244.09,244.12,244.04,244.11,1571.0,241.6726,241.7023,241.6231,241.6924,1571.0
2024-06-18 14:25:00,244.06,244.48,244.04,244.4,6008.0,241.6429,242.0587,241.6231,241.9795,6008.0
2024-06-18 14:30:00,244.36,244.38,244.23,244.26,1854.0,241.9399,241.9597,241.8112,241.8409,1854.0
2024-06-18 14:35:00,244.32,244.33,244.18,244.22,1638.0,241.9003,241.9102,241.7617,241.8013,1638.0
2024-06-18 14:40:00,244.18,244.3,244.17,244.23,2115.0,241.7617,241.8805,241.7518,241.8112,2115.0
2024-06-18 14:45:00,244.28,244.32,244.04,244.09,3566.0,241.8607,241.9003,241.6231,241.6726,3566.0
2024-06-18 14:50:00,244.0,244.0,243.61,243.81,17290.0,241.5835,241.5835,241.1974,241.3954,17290.0
2024-06-18 14:55:00,243.81,243.84,243.7,243.84,2546.0,241.3954,241.4251,241.2865,241.4251,2546.0
2024-06-18 15:00:00,243.8,243.8,243.67,243.67,2999.0,241.3855,241.3855,241.2568,241.2568,2999.0
2024-06-18 15:05:00,243.66,243.69,243.45,243.63,6636.0,241.2469,241.2766,241.0389,241.2172,6636.0
2024-06-18 15:10:00,243.7,243.91,243.51,243.52,10396.0,241.2865,241.4944,241.0983,241.1082,10396.0
2024-06-18 15:15:00,243.56,243.89,243.56,243.69,6476.0,241.1478,241.4746,241.1478,241.2766,6476.0
2024-06-18 15:20:00,243.72,243.77,243.58,243.58,5457.0,241.3063,241.3558,241.1676,241.1676,5457.0
2024-06-18 15:25:00,243.59,243.68,243.47,243.52,3822.0,241.1776,241.2667,241.0587,241.1082,3822.0
2024-06-18 15:30:00,243.47,243.57,243.47,243.51,6916.0,241.0587,241.1577,241.0587,241.0983,6916.0
2024-06-18 15:35:00,243.52,243.85,243.52,243.84,7254.0,241.1082,241.435,241.1082,241.4251,7254.0
2024-06-18 15:40:00,243.78,243.9,243.57,243.78,7263.0,241.3657,241.4845,241.1577,241.3657,7263.0
2024-06-18 15:45:00,243.83,244.12,243.64,243.67,7716.0,241.4152,241.7023,241.2271,241.2568,7716.0
2024-06-18 15:50:00,243.66,243.79,243.42,243.42,12642.0,241.2469,241.3756,241.0092,241.0092,12642.0
2024-06-18 15:55:00,243.41,243.41,242.95,243.37,44274.0,240.9993,240.9993,240.5439,240.9597,44274.0
2024-06-20 09:30:00,242.98,243.5,242.49,243.0,16636.0,240.5736,241.0884,240.0884,240.5934,16636.0
2024-06-20 09:35:00,242.81,243.1,242.1,242.13,2381.0,240.4053,240.6924,239.7023,239.732,2381.0
2024-06-20 09:40:00,241.97,242.15,241.86,242.09,2473.0,239.5736,239.7518,239.4647,239.6924,2473.0
2024-06-20 09:45:00,242.19,242.71,242.19,242.69,2784.0,239.7914,240.3063,239.7914,240.2865,2784.0
2024-06-20 09:50:00,242.71,242.91,242.68,242.91,1370.0,240.3063,240.5043,240.2766,240.5043,1370.0
2024-06-20 09:55:00,242.91,243.13,242.91,243.0,3615.0,240.5043,240.7221,240.5043,240.5934,3615.0
2024-06-20 10:00:00,243.0,243.13,242.85,243.11,7508.0,240.5934,240.7221,240.4449,240.7023,7508.0
2024-06-20 10:05:00,243.13,243.3,242.94,242.99,5091.0,240.7221,240.8904,240.534,240.5835,5091.0
2024-06-20 10:10:00,242.9,243.19,242.73,243.11,11198.0,240.4944,240.7815,240.3261,240.7023,11198.0
2024-06-20 10:15:00,243.08,243.18,242.84,243.09,4731.0,240.6726,240.7716,240.435,240.6825,4731.0
2024-06-20 10:20:00,243.12,243.58,243.11,243.4,3969.0,240.7122,241.1676,240.7023,240.9894,3969.0
2024-06-20 10:25:00,243.4,243.56,243.06,243.06,9417.0,240.9894,241.1478,240.6528,240.6528,9417.0
2024-06-20 10:30:00,243.02,243.04,242.61,242.72,6162.0,240.6132,240.633,240.2073,240.3162,6162.0
2024-06-20 10:35:00,242.76,242.77,242.53,242.58,1618.0,240.3558,240.3657,240.128,240.1776,1618.0
2024-06-20 10:40:00,242.52,242.55,242.18,242.34,5169.0,240.1181,240.1479,239.7815,239.9399,5169.0
2024-06-20 10:45:00,242.25,242.35,242.14,242.28,3324.0,239.8508,239.9498,239.7419,239.8805,3324.0
2024-06-20 10:50:00,242.28,242.35,242.19,242.19,4448.0,239.8805,239.9498,239.7914,239.7914,4448.0
2024-06-20 10:55:00,242.23,242.31,242.0,242.01,5145.0,239.831,239.9102,239.6033,239.6132,5145.0
2024-06-20 11:00:00,242.06,242.37,242.06,242.17,9644.0,239.6627,239.9696,239.6627,239.7716,9644.0
2024-06-20 11:05:00,242.08,242.08,241.9,241.98,2726.0,239.6825,239.6825,239.5043,239.5835,2726.0
2024-06-20 11:10:00,242.05,242.19,241.94,242.18,4934.0,239.6528,239.7914,239.5439,239.7815,4934.0
2024-06-20 11:15:00,242.19,242.41,242.12,242.34,8448.0,239.7914,240.0092,239.7221,239.9399,8448.0
2024-06-20 11:20:00,242.27,242.42,242.16,242.25,12141.0,239.8706,240.0191,239.7617,239.8508,12141.0
2024-06-20 11:25:00,242.25,242.53,242.2,242.46,5905.0,239.8508,240.128,239.8013,240.0587,5905.0
2024-06-20 11:30:00,242.53,242.55,242.37,242.5,9118.0,240.128,240.1479,239.9696,240.0983,9118.0
2024-06-20 11:35:00,242.53,242.57,242.47,242.53,10313.0,240.128,240.1677,240.0686,240.128,10313.0
2024-06-20 11:40:00,242.53,242.58,242.48,242.5,6588.0,240.128,240.1776,240.0785,240.0983,6588.0
2024-06-20 11:45:00,242.49,242.59,242.41,242.41,11127.0,240.0884,240.1875,240.0092,240.0092,11127.0
2024-06-20 11:50:00,242.51,242.94,242.5,242.75,7684.0,240.1082,240.534,240.0983,240.3459,7684.0
2024-06-20 11:55:00,242.75,242.96,242.6,242.89,5724.0,240.3459,240.5538,240.1974,240.4845,5724.0
2024-06-20 12:00:00,242.9,243.11,242.87,242.98,4721.0,240.4944,240.7023,240.4647,240.5736,4721.0
2024-06-20 12:05:00,242.98,243.03,242.93,242.98,2323.0,240.5736,240.6231,240.5241,240.5736,2323.0
2024-06-20 12:10:00,243.0,243.02,242.75,242.75,5473.0,240.5934,240.6132,240.3459,240.3459,5473.0
2024-06-20 12:15:00,242.75,242.9,242.67,242.85,5476.0,240.3459,240.4944,240.2667,240.4449,5476.0
2024-06-20 12:20:00,242.91,243.22,242.91,243.12,5689.0,240.5043,240.8112,240.5043,240.7122,5689.0
2024-06-20 12:25:00,243.23,243.37,243.16,243.21,5593.0,240.8211,240.9597,240.7518,240.8013,5593.0
2024-06-20 12:30:00,243.21,243.51,243.13,243.44,13185.0,240.8013,241.0983,240.7221,241.029,13185.0
2024-06-20 12:35:00,243.39,243.47,243.26,243.4,5458.0,240.9795,241.0587,240.8508,240.9894,5458.0
2024-06-20 12:40:00,243.51,243.55,243.36,243.4,4689.0,241.0983,241.1379,240.9498,240.9894,4689.0
2024-06-20 12:45:00,243.34,243.58,243.34,243.58,4103.0,240.93,241.1676,240.93,241.1676,4103.0
2024-06-20 12:50:00,243.62,243.94,243.59,243.94,4684.0,241.2073,241.5241,241.1776,241.5241,4684.0
2024-06-20 12:55:00,243.93,244.0,243.8,243.92,7468.0,241.5142,241.5835,241.3855,241.5043,7468.0
2024-06-20 13:00:00,243.93,243.97,243.79,243.9,16055.0,241.5142,241.5538,241.3756,241.4845,16055.0
2024-06-20 13:05:00,243.88,244.05,243.64,243.73,12077.0,241.4647,241.633,241.2271,241.3162,12077.0
2024-06-20 13:10:00,243.8,244.0,243.8,243.95,3911.0,241.3855,241.5835,241.3855,241.534,3911.0
2024-06-20 13:15:00,244.03,244.03,243.62,243.62,76057.0,241.6132,241.6132,241.2073,241.2073,76057.0
2024-06-20 13:20:00,243.61,243.72,243.38,243.44,5765.0,241.1974,241.3063,240.9696,241.029,5765.0
2024-06-20 13:25:00,243.3,243.37,243.08,243.25,3460.0,240.8904,240.9597,240.6726,240.8409,3460.0
2024-06-20 13:30:00,243.32,243.68,243.05,243.61,4777.0,240.9102,241.2667,240.6429,241.1974,4777.0
2024-06-20 13:35:00,243.73,243.85,243.49,243.64,5499.0,241.3162,241.435,241.0785,241.2271,5499.0
2024-06-20 13:40:00,243.67,244.23,243.61,244.14,6553.0,241.2568,241.8112,241.1974,241.7221,6553.0
2024-06-20 13:45:00,244.06,244.14,243.89,244.06,7740.0,241.6429,241.7221,241.4746,241.6429,7740.0
2024-06-20 13:50:00,243.99,244.11,243.94,244.11,8387.0,241.5736,241.6924,241.5241,241.6924,8387.0
2024-06-20 13:55:00,244.16,244.34,244.15,244.28,8451.0,241.7419,241.9201,241.732,241.8607,8451.0
2024-06-20 14:00:00,244.32,244.6,244.23,244.56,8245.0,241.9003,242.1775,241.8112,242.1379,8245.0
2024-06-20 14:05:00,244.59,244.59,244.36,244.39,4023.0,242.1676,242.1676,241.9399,241.9696,4023.0
2024-06-20 14:10:00,244.45,244.52,244.42,244.52,2762.0,242.029,242.0983,241.9993,242.0983,2762.0
2024-06-20 14:15:00,244.53,244.64,244.4,244.47,7710.0,242.1082,242.2172,241.9795,242.0488,7710.0
2024-06-20 14:20:00,244.4,244.61,244.34,244.58,3847.0,241.9795,242.1874,241.9201,242.1577,3847.0
2024-06-20 14:25:00,244.58,244.68,244.47,244.68,5272.0,242.1577,242.2568,242.0488,242.2568,5272.0
2024-06-20 14:30:00,244.64,244.68,244.53,244.53,4867.0,242.2172,242.2568,242.1082,242.1082,4867.0
2024-06-20 14:35:00,244.53,244.75,244.51,244.75,11092.0,242.1082,242.3261,242.0884,242.3261,11092.0
2024-06-20 14:40:00,244.81,244.89,244.63,244.8,12728.0,242.3855,242.4647,242.2073,242.3756,12728.0
2024-06-20 14:45:00,244.85,244.99,244.72,244.97,7512.0,242.4251,242.5637,242.2964,242.5439,7512.0
2024-06-20 14:50:00,244.99,244.99,244.82,244.91,6440.0,242.5637,242.5637,242.3954,242.4845,6440.0
2024-06-20 14:55:00,244.96,245.1,244.54,244.54,43690.0,242.534,242.6726,242.1181,242.1181,43690.0
2024-06-20 15:00:00,244.45,244.57,243.98,244.1,10348.0,242.029,242.1478,241.5637,241.6825,10348.0
2024-06-20 15:05:00,244.04,244.11,243.86,243.88,7854.0,241.6231,241.6924,241.4449,241.4647,7854.0
2024-06-20 15:10:00,243.86,243.88,243.71,243.71,2868.0,241.4449,241.4647,241.2964,241.2964,2868.0
2024-06-20 15:15:00,243.77,243.89,243.7,243.83,4457.0,241.3558,241.4746,241.2865,241.4152,4457.0
2024-06-20 15:20:00,243.83,243.91,243.59,243.88,11002.0,241.4152,241.4944,241.1776,241.4647,11002.0
2024-06-20 15:25:00,243.95,244.19,243.82,244.17,4787.0,241.534,241.7716,241.4053,241.7518,4787.0
2024-06-20 15:30:00,244.1,244.17,243.95,244.12,4830.0,241.6825,241.7518,241.534,241.7023,4830.0
2024-06-20 15:35:00,244.17,244.24,243.93,244.23,8375.0,241.7518,241.8211,241.5142,241.8112,8375.0
2024-06-20 15:40:00,244.16,244.4,244.13,244.23,9094.0,241.7419,241.9795,241.7122,241.8112,9094.0
2024-06-20 15:45:00,244.17,244.24,243.98,244.14,12397.0,241.7518,241.8211,241.5637,241.7221,12397.0
2024-06-20 15:50:00,244.18,244.68,244.16,244.61,24685.0,241.7617,242.2568,241.7419,242.1874,24685.0
2024-06-20 15:55:00,244.57,244.57,243.79,243.91,56659.0,242.1478,242.1478,241.3756,241.4944,56659.0
2024-06-21 09:30:00,245.73,245.73,244.58,245.4,336757.0,243.2964,243.2964,242.1577,242.9696,336757.0
2024-06-21 09:35:00,245.19,245.58,243.98,244.23,17037.0,242.7617,243.1478,241.5637,241.8112,17037.0
2024-06-21 09:40:00,244.23,244.23,242.9,242.9,6467.0,241.8112,241.8112,240.4944,240.4944,6467.0
2024-06-21 09:45:00,242.58,242.9,242.3,242.86,6458.0,240.1776,240.4944,239.9003,240.4548,6458.0
2024-06-21 09:50:00,242.86,243.56,242.74,243.51,20514.0,240.4548,241.1478,240.336,241.0983,20514.0
2024-06-21 09:55:00,243.49,243.89,243.2,243.88,17520.0,241.0785,241.4746,240.7914,241.4647,17520.0
2024-06-21 10:00:00,244.03,244.79,244.02,244.64,25142.0,241.6132,242.3657,241.6033,242.2172,25142.0
2024-06-21 10:05:00,244.74,244.74,243.91,243.99,7709.0,242.3162,242.3162,241.4944,241.5736,7709.0
2024-06-21 10:10:00,244.01,244.02,243.18,243.19,4227.0,241.5934,241.6033,240.7716,240.7815,4227.0
2024-06-21 10:15:00,243.16,243.27,242.61,242.76,5979.0,240.7518,240.8607,240.2073,240.3558,5979.0
2024-06-21 10:20:00,242.74,242.74,242.47,242.61,800.0,240.336,240.336,240.0686,240.2073,800.0
2024-06-21 10:25:00,242.63,242.78,242.62,242.66,2000.0,240.2271,240.3756,240.2172,240.2568,2000.0
2024-06-21 10:30:00,242.73,242.73,242.12,242.62,19545.0,240.3261,240.3261,239.7221,240.2172,19545.0
2024-06-21 10:35:00,242.69,242.75,242.1,242.1,9025.0,240.2865,240.3459,239.7023,239.7023,9025.0
2024-06-21 10:40:00,242.17,242.44,242.16,242.19,3013.0,239.7716,240.0389,239.7617,239.7914,3013.0
2024-06-21 10:45:00,242.22,242.53,242.05,242.53,21338.0,239.8211,240.128,239.6528,240.128,21338.0
2024-06-21 10:50:00,242.47,242.93,242.43,242.92,2204.0,240.0686,240.5241,240.029,240.5142,2204.0
2024-06-21 10:55:00,243.04,243.19,242.71,242.73,4294.0,240.633,240.7815,240.3063,240.3261,4294.0
2024-06-21 11:00:00,242.72,243.09,242.71,242.77,11149.0,240.3162,240.6825,240.3063,240.3657,11149.0
2024-06-21 11:05:00,242.83,242.96,242.79,242.79,1512.0,240.4251,240.5538,240.3855,240.3855,1512.0
2024-06-21 11:10:00,242.83,243.04,242.82,243.04,4372.0,240.4251,240.633,240.4152,240.633,4372.0
2024-06-21 11:15:00,243.06,243.08,242.64,242.64,3908.0,240.6528,240.6726,240.237,240.237,3908.0
2024-06-21 11:20:00,242.69,242.72,242.64,242.69,2302.0,240.2865,240.3162,240.237,240.2865,2302.0
2024-06-21 11:25:00,242.69,242.9,242.69,242.81,8533.0,240.2865,240.4944,240.2865,240.4053,8533.0
2024-06-21 11:30:00,242.75,242.88,242.68,242.81,10819.0,240.3459,240.4746,240.2766,240.4053,10819.0
2024-06-21 11:35:00,242.88,242.88,242.67,242.73,8360.0,240.4746,240.4746,240.2667,240.3261,8360.0
2024-06-21 11:40:00,242.73,242.73,242.63,242.66,2847.0,240.3261,240.3261,240.2271,240.2568,2847.0
2024-06-21 11:45:00,242.65,242.71,242.51,242.65,3753.0,240.2469,240.3063,240.1082,240.2469,3753.0
2024-06-21 11:50:00,242.71,242.71,242.16,242.16,3116.0,240.3063,240.3063,239.7617,239.7617,3116.0
2024-06-21 11:55:00,242.37,242.57,242.37,242.57,2633.0,239.9696,240.1677,239.9696,240.1677,2633.0
2024-06-21 12:00:00,242.59,242.61,242.58,242.59,600.0,240.1875,240.2073,240.1776,240.1875,600.0
2024-06-21 12:05:00,242.57,242.64,242.57,242.64,1220.0,240.1677,240.237,240.1677,240.237,1220.0
2024-06-21 12:10:00,242.74,242.74,242.62,242.62,800.0,240.336,240.336,240.2172,240.2172,800.0
2024-06-21 12:15:00,242.57,242.57,242.46,242.46,964.0,240.1677,240.1677,240.0587,240.0587,964.0
2024-06-21 12:20:00,242.44,242.53,242.2,242.21,3393.0,240.0389,240.128,239.8013,239.8112,3393.0
2024-06-21 12:25:00,242.35,242.44,242.35,242.41,1420.0,239.9498,240.0389,239.9498,240.0092,1420.0
2024-06-21 12:30:00,242.47,242.51,242.39,242.39,1121.0,240.0686,240.1082,239.9894,239.9894,1121.0
2024-06-21 12:35:00,242.49,242.52,242.2,242.2,2020.0,240.0884,240.1181,239.8013,239.8013,2020.0
2024-06-21 12:40:00,242.22,242.34,242.22,242.23,1008.0,239.8211,239.9399,239.8211,239.831,1008.0
2024-06-21 12:45:00,242.25,242.26,242.06,242.24,1861.0,239.8508,239.8607,239.6627,239.8409,1861.0
2024-06-21 12:50:00,242.26,242.41,242.19,242.41,940.0,239.8607,240.0092,239.7914,240.0092,940.0
2024-06-21 12:55:00,242.41,242.42,242.32,242.32,1247.0,240.0092,240.0191,239.9201,239.9201,1247.0
2024-06-21 13:00:00,242.34,242.49,242.31,242.46,1673.0,239.9399,240.0884,239.9102,240.0587,1673.0
2024-06-21 13:05:00,242.51,242.72,242.48,242.63,3081.0,240.1082,240.3162,240.0785,240.2271,3081.0
2024-06-21 13:10:00,242.63,242.63,242.33,242.34,4121.0,240.2271,240.2271,239.93,239.9399,4121.0
2024-06-21 13:15:00,242.34,242.57,242.33,242.55,8041.0,239.9399,240.1677,239.93,240.1479,8041.0
2024-06-21 13:20:00,242.37,242.65,242.37,242.64,2021.0,239.9696,240.2469,239.9696,240.237,2021.0
2024-06-21 13:25:00,242.64,242.79,242.61,242.71,2647.0,240.237,240.3855,240.2073,240.3063,2647.0
2024-06-21 13:30:00,242.72,242.8,242.67,242.8,1508.0,240.3162,240.3954,240.2667,240.3954,1508.0
2024-06-21 13:35:00,242.8,242.8,242.67,242.71,1113.0,240.3954,240.3954,240.2667,240.3063,1113.0
2024-06-21 13:40:00,242.74,242.84,242.65,242.67,3275.0,240.336,240.435,240.2469,240.2667,3275.0
2024-06-21 13:45:00,242.69,242.69,242.59,242.68,900.0,240.2865,240.2865,240.1875,240.2766,900.0
2024-06-21 13:50:00,242.73,242.94,242.7,242.9,3124.0,240.3261,240.534,240.2964,240.4944,3124.0
2024-06-21 13:55:00,242.9,242.9,242.85,242.9,1761.0,240.4944,240.4944,240.4449,240.4944,1761.0
2024-06-21 14:00:00,242.9,242.93,242.72,242.85,8255.0,240.4944,240.5241,240.3162,240.4449,8255.0
2024-06-21 14:05:00,242.91,243.12,242.91,243.07,3124.0,240.5043,240.7122,240.5043,240.6627,3124.0
2024-06-21 14:10:00,243.04,243.33,243.04,243.06,4214.0,240.633,240.9201,240.633,240.6528,4214.0
2024-06-21 14:15:00,243.11,243.16,242.95,243.12,5278.0,240.7023,240.7518,240.5439,240.7122,5278.0
2024-06-21 14:20:00,243.17,243.22,243.01,243.2,4016.0,240.7617,240.8112,240.6033,240.7914,4016.0
2024-06-21 14:25:00,243.18,243.35,243.18,243.35,1439.0,240.7716,240.9399,240.7716,240.9399,1439.0
2024-06-21 14:30:00,243.36,243.39,243.14,243.15,3163.0,240.9498,240.9795,240.732,240.7419,3163.0
2024-06-21 14:35:00,243.22,243.27,243.12,243.12,3241.0,240.8112,240.8607,240.7122,240.7122,3241.0
2024-06-21 14:40:00,243.11,243.14,243.05,243.14,3681.0,240.7023,240.732,240.6429,240.732,3681.0
2024-06-21 14:45:00,243.13,243.19,242.78,242.83,8898.0,240.7221,240.7815,240.3756,240.4251,8898.0
2024-06-21 14:50:00,242.82,242.92,242.75,242.75,3778.0,240.4152,240.5142,240.3459,240.3459,3778.0
2024-06-21 14:55:00,242.74,242.9,242.72,242.9,7874.0,240.336,240.4944,240.3162,240.4944,7874.0
2024-06-21 15:00:00,242.93,243.17,242.85,243.05,24711.0,240.5241,240.7617,240.4449,240.6429,24711.0
2024-06-21 15:05:00,243.1,243.12,242.93,243.06,5074.0,240.6924,240.7122,240.5241,240.6528,5074.0
2024-06-21 15:10:00,243.11,243.16,243.02,243.02,4599.0,240.7023,240.7518,240.6132,240.6132,4599.0
2024-06-21 15:15:00,243.11,243.43,243.11,243.34,10406.0,240.7023,241.0191,240.7023,240.93,10406.0
2024-06-21 15:20:00,243.36,243.4,243.14,243.39,4240.0,240.9498,240.9894,240.732,240.9795,4240.0
2024-06-21 15:25:00,243.33,243.61,243.31,243.56,5914.0,240.9201,241.1974,240.9003,241.1478,5914.0
2024-06-21 15:30:00,243.56,243.58,243.33,243.37,7518.0,241.1478,241.1676,240.9201,240.9597,7518.0
2024-06-21 15:35:00,243.31,243.81,243.31,243.76,7778.0,240.9003,241.3954,240.9003,241.3459,7778.0
2024-06-21 15:40:00,243.77,243.78,243.11,243.27,8152.0,241.3558,241.3657,240.7023,240.8607,8152.0
2024-06-21 15:45:00,243.28,243.42,242.75,242.81,35360.0,240.8706,241.0092,240.3459,240.4053,35360.0
2024-06-21 15:50:00,242.79,243.81,242.54,243.7,20393.0,240.3855,241.3954,240.1379,241.2865,20393.0
2024-06-21 15:55:00,243.82,244.01,243.38,243.85,69958.0,241.4053,241.5934,240.9696,241.435,69958.0
2024-06-24 09:30:00,244.16,245.57,244.16,244.55,27110.0,241.7419,243.1379,241.7419,242.128,27110.0
2024-06-24 09:35:00,244.63,245.06,244.6,244.82,4140.0,242.2073,242.633,242.1775,242.3954,4140.0
2024-06-24 09:40:00,244.9,245.19,244.77,244.78,10773.0,242.4746,242.7617,242.3459,242.3558,10773.0
2024-06-24 09:45:00,244.69,245.55,244.63,245.31,6139.0,242.2667,243.1181,242.2073,242.8805,6139.0
2024-06-24 09:50:00,245.44,245.82,245.36,245.81,5797.0,243.0092,243.3855,242.93,243.3756,5797.0
2024-06-24 09:55:00,245.73,245.93,245.33,245.87,13039.0,243.2964,243.4944,242.9003,243.435,13039.0
2024-06-24 10:00:00,245.68,245.68,244.83,244.84,5334.0,243.2469,243.2469,242.4053,242.4152,5334.0
2024-06-24 10:05:00,244.79,244.95,244.41,244.59,4587.0,242.3657,242.5241,241.9894,242.1676,4587.0
2024-06-24 10:10:00,244.49,244.77,244.26,244.68,2976.0,242.0686,242.3459,241.8409,242.2568,2976.0
2024-06-24 10:15:00,244.75,244.77,244.25,244.36,4163.0,242.3261,242.3459,241.831,241.9399,4163.0
2024-06-24 10:20:00,244.43,244.48,244.18,244.19,4743.0,242.0092,242.0587,241.7617,241.7716,4743.0
2024-06-24 10:25:00,244.06,244.07,243.81,243.9,4264.0,241.6429,241.6528,241.3954,241.4845,4264.0
2024-06-24 10:30:00,243.91,244.33,243.9,244.33,6454.0,241.4944,241.9102,241.4845,241.9102,6454.0
2024-06-24 10:35:00,244.26,244.41,244.23,244.41,11171.0,241.8409,241.9894,241.8112,241.9894,11171.0
2024-06-24 10:40:00,244.44,244.95,244.41,244.93,10869.0,242.0191,242.5241,241.9894,242.5043,10869.0
2024-06-24 10:45:00,244.95,245.4,244.74,245.19,9995.0,242.5241,242.9696,242.3162,242.7617,9995.0
2024-06-24 10:50:00,245.07,245.15,244.64,244.7,10329.0,242.6429,242.7221,242.2172,242.2766,10329.0
2024-06-24 10:55:00,244.7,244.89,244.58,244.8,8466.0,242.2766,242.4647,242.1577,242.3756,8466.0
2024-06-24 11:00:00,244.84,244.92,244.7,244.92,6197.0,242.4152,242.4944,242.2766,242.4944,6197.0
2024-06-24 11:05:00,244.84,244.84,244.41,244.41,2110.0,242.4152,242.4152,241.9894,241.9894,2110.0
2024-06-24 11:10:00,244.35,244.89,244.34,244.89,1405.0,241.93,242.4647,241.9201,242.4647,1405.0
2024-06-24 11:15:00,244.92,245.14,244.9,245.0,2219.0,242.4944,242.7122,242.4746,242.5736,2219.0
2024-06-24 11:20:00,244.91,244.91,244.75,244.76,1712.0,242.4845,242.4845,242.3261,242.336,1712.0
2024-06-24 11:25:00,244.81,244.9,244.7,244.84,1583.0,242.3855,242.4746,242.2766,242.4152,1583.0
2024-06-24 11:30:00,244.93,245.03,244.81,244.81,2170.0,242.5043,242.6033,242.3855,242.3855,2170.0
2024-06-24 11:35:00,244.72,244.77,244.6,244.6,639.0,242.2964,242.3459,242.1775,242.1775,639.0
2024-06-24 11:40:00,244.63,244.83,244.56,244.82,1468.0,242.2073,242.4053,242.1379,242.3954,1468.0
2024-06-24 11:45:00,244.94,244.94,244.73,244.73,475.0,242.5142,242.5142,242.3063,242.3063,475.0
2024-06-24 11:50:00,244.74,244.85,244.73,244.77,3438.0,242.3162,242.4251,242.3063,242.3459,3438.0
2024-06-24 11:55:00,244.77,244.81,244.65,244.71,2063.0,242.3459,242.3855,242.2271,242.2865,2063.0
2024-06-24 12:00:00,244.74,244.74,244.74,244.74,200.0,242.3162,242.3162,242.3162,242.3162,200.0
2024-06-24 12:05:00,244.83,244.85,244.81,244.83,724.0,242.4053,242.4251,242.3855,242.4053,724.0
2024-06-24 12:10:00,244.8,244.97,244.68,244.73,5362.0,242.3756,242.5439,242.2568,242.3063,5362.0
2024-06-24 12:15:00,244.82,244.89,244.82,244.87,2901.0,242.3954,242.4647,242.3954,242.4449,2901.0
2024-06-24 12:20:00,244.87,245.05,244.81,245.05,5722.0,242.4449,242.6231,242.3855,242.6231,5722.0
2024-06-24 12:25:00,245.04,245.1,244.9,244.91,4162.0,242.6132,242.6726,242.4746,242.4845,4162.0
2024-06-24 12:30:00,244.99,245.0,244.73,244.84,2798.0,242.5637,242.5736,242.3063,242.4152,2798.0
2024-06-24 12:35:00,244.82,244.82,244.75,244.8,2287.0,242.3954,242.3954,242.3261,242.3756,2287.0
2024-06-24 12:40:00,244.85,244.98,244.81,244.98,1983.0,242.4251,242.5538,242.3855,242.5538,1983.0
2024-06-24 12:45:00,245.12,245.27,245.12,245.27,852.0,242.6924,242.8409,242.6924,242.8409,852.0
2024-06-24 12:50:00,245.22,245.25,245.13,245.13,1100.0,242.7914,242.8211,242.7023,242.7023,1100.0
2024-06-24 12:55:00,245.15,245.15,245.06,245.06,508.0,242.7221,242.7221,242.633,242.633,508.0
2024-06-24 13:00:00,245.03,245.08,244.86,244.86,1671.0,242.6033,242.6528,242.435,242.435,1671.0
2024-06-24 13:05:00,244.96,244.97,244.8,244.83,1879.0,242.534,242.5439,242.3756,242.4053,1879.0
2024-06-24 13:10:00,244.81,244.86,244.81,244.84,2200.0,242.3855,242.435,242.3855,242.4152,2200.0
2024-06-24 13:15:00,244.84,244.87,244.66,244.67,1436.0,242.4152,242.4449,242.237,242.2469,1436.0
2024-06-24 13:20:00,244.64,244.68,244.46,244.47,1365.0,242.2172,242.2568,242.0389,242.0488,1365.0
2024-06-24 13:25:00,244.46,244.74,244.46,244.74,1714.0,242.0389,242.3162,242.0389,242.3162,1714.0
2024-06-24 13:30:00,244.69,244.7,244.5,244.51,2107.0,242.2667,242.2766,242.0785,242.0884,2107.0
2024-06-24 13:35:00,244.52,244.74,244.46,244.73,4561.0,242.0983,242.3162,242.0389,242.3063,4561.0
2024-06-24 13:40:00,244.67,244.72,244.55,244.55,1430.0,242.2469,242.2964,242.128,242.128,1430.0
2024-06-24 13:45:00,244.42,244.44,244.25,244.25,1600.0,241.9993,242.0191,241.831,241.831,1600.0
2024-06-24 13:50:00,244.33,244.37,244.27,244.34,1183.0,241.9102,241.9498,241.8508,241.9201,1183.0
2024-06-24 13:55:00,244.3,244.42,244.18,244.28,4188.0,241.8805,241.9993,241.7617,241.8607,4188.0
2024-06-24 14:00:00,244.27,244.29,244.12,244.29,7632.0,241.8508,241.8706,241.7023,241.8706,7632.0
2024-06-24 14:05:00,244.3,244.44,244.24,244.39,1635.0,241.8805,242.0191,241.8211,241.9696,1635.0
2024-06-24 14:10:00,244.24,244.41,244.24,244.41,1415.0,241.8211,241.9894,241.8211,241.9894,1415.0
2024-06-24 14:15:00,244.36,244.48,244.3,244.31,1628.0,241.9399,242.0587,241.8805,241.8904,1628.0
2024-06-24 14:20:00,244.27,244.43,244.27,244.38,1711.0,241.8508,242.0092,241.8508,241.9597,1711.0
2024-06-24 14:25:00,244.38,244.71,244.33,244.62,1502.0,241.9597,242.2865,241.9102,242.1973,1502.0
2024-06-24 14:30:00,244.72,244.72,244.44,244.44,1521.0,242.2964,242.2964,242.0191,242.0191,1521.0
2024-06-24 14:35:00,244.57,244.57,244.49,244.49,1161.0,242.1478,242.1478,242.0686,242.0686,1161.0
2024-06-24 14:40:00,244.63,244.74,244.63,244.69,1000.0,242.2073,242.3162,242.2073,242.2667,1000.0
2024-06-24 14:45:00,244.77,244.77,244.63,244.63,400.0,242.3459,242.3459,242.2073,242.2073,400.0
2024-06-24 14:50:00,244.76,244.89,244.69,244.81,2394.0,242.336,242.4647,242.2667,242.3855,2394.0
2024-06-24 14:55:00,244.86,244.86,244.71,244.74,1423.0,242.435,242.435,242.2865,242.3162,1423.0
2024-06-24 15:00:00,244.71,244.74,244.54,244.58,2193.0,242.2865,242.3162,242.1181,242.1577,2193.0
2024-06-24 15:05:00,244.59,244.59,244.49,244.56,2174.0,242.1676,242.1676,242.0686,242.1379,2174.0
2024-06-24 15:10:00,244.56,244.59,244.42,244.42,1054.0,242.1379,242.1676,241.9993,241.9993,1054.0
2024-06-24 15:15:00,244.45,244.45,244.41,244.42,492.0,242.029,242.029,241.9894,241.9993,492.0
2024-06-24 15:20:00,244.38,244.46,244.17,244.25,5974.0,241.9597,242.0389,241.7518,241.831,5974.0
2024-06-24 15:25:00,244.24,244.37,244.19,244.37,2363.0,241.8211,241.9498,241.7716,241.9498,2363.0
2024-06-24 15:30:00,244.37,244.47,244.34,244.46,4346.0,241.9498,242.0488,241.9201,242.0389,4346.0
2024-06-24 15:35:00,244.43,244.53,244.38,244.53,2247.0,242.0092,242.1082,241.9597,242.1082,2247.0
2024-06-24 15:40:00,244.55,244.55,244.46,244.5,2796.0,242.128,242.128,242.0389,242.0785,2796.0
2024-06-24 15:45:00,244.5,244.7,244.35,244.7,6813.0,242.0785,242.2766,241.93,242.2766,6813.0
2024-06-24 15:50:00,244.79,244.98,244.72,244.85,11048.0,242.3657,242.5538,242.2964,242.4251,11048.0
2024-06-24 15:55:00,244.73,244.89,244.49,244.54,51398.0,242.3063,242.4647,242.0686,242.1181,51398.0
2024-06-25 09:30:00,244.25,244.62,242.87,243.61,18704.0,241.831,242.1973,240.4647,241.1974,18704.0
2024-06-25 09:35:00,243.65,244.05,243.32,243.32,3348.0,241.237,241.633,240.9102,240.9102,3348.0
2024-06-25 09:40:00,243.23,243.29,242.83,243.26,2925.0,240.8211,240.8805,240.4251,240.8508,2925.0
2024-06-25 09:45:00,243.4,243.4,242.44,242.68,6426.0,240.9894,240.9894,240.0389,240.2766,6426.0
2024-06-25 09:50:00,242.68,243.03,242.58,242.58,8661.0,240.2766,240.6231,240.1776,240.1776,8661.0
2024-06-25 09:55:00,242.34,242.59,242.0,242.16,8017.0,239.9399,240.1875,239.6033,239.7617,8017.0
2024-06-25 10:00:00,242.04,242.08,241.59,242.08,5160.0,239.6429,239.6825,239.1974,239.6825,5160.0
2024-06-25 10:05:00,242.07,242.2,241.89,241.89,4664.0,239.6726,239.8013,239.4944,239.4944,4664.0
2024-06-25 10:10:00,241.81,242.47,241.81,242.47,2711.0,239.4152,240.0686,239.4152,240.0686,2711.0
2024-06-25 10:15:00,242.61,242.86,242.6,242.68,1422.0,240.2073,240.4548,240.1974,240.2766,1422.0
2024-06-25 10:20:00,242.8,242.93,242.49,242.57,5069.0,240.3954,240.5241,240.0884,240.1677,5069.0
2024-06-25 10:25:00,242.54,242.57,242.2,242.2,2101.0,240.1379,240.1677,239.8013,239.8013,2101.0
2024-06-25 10:30:00,242.24,242.52,242.18,242.52,2731.0,239.8409,240.1181,239.7815,240.1181,2731.0
2024-06-25 10:35:00,242.47,242.68,242.47,242.65,1260.0,240.0686,240.2766,240.0686,240.2469,1260.0
2024-06-25 10:40:00,242.68,243.02,242.67,242.72,6748.0,240.2766,240.6132,240.2667,240.3162,6748.0
2024-06-25 10:45:00,242.74,242.78,242.4,242.41,2928.0,240.336,240.3756,239.9993,240.0092,2928.0
2024-06-25 10:50:00,242.46,242.46,241.94,242.1,5018.0,240.0587,240.0587,239.5439,239.7023,5018.0
2024-06-25 10:55:00,242.08,242.38,242.08,242.3,1690.0,239.6825,239.9795,239.6825,239.9003,1690.0
2024-06-25 11:00:00,242.3,242.3,241.64,241.75,2829.0,239.9003,239.9003,239.2469,239.3558,2829.0
2024-06-25 11:05:00,241.38,241.38,241.38,241.38,100.0,238.9894,238.9894,238.9894,238.9894,100.0
2024-06-25 11:10:00,241.36,241.45,241.28,241.39,3282.0,238.9696,239.0587,238.8904,238.9993,3282.0
2024-06-25 11:15:00,241.34,241.38,241.25,241.34,2040.0,238.9498,238.9894,238.8607,238.9498,2040.0
2024-06-25 11:20:00,241.39,241.4,241.11,241.11,2100.0,238.9993,239.0092,238.7221,238.7221,2100.0
2024-06-25 11:25:00,241.1,241.29,240.95,241.12,5018.0,238.7122,238.9003,238.5637,238.732,5018.0
2024-06-25 11:30:00,241.09,241.21,240.94,240.99,3256.0,238.7023,238.8211,238.5538,238.6033,3256.0
2024-06-25 11:35:00,241.07,241.3,241.01,241.11,3451.0,238.6825,238.9102,238.6231,238.7221,3451.0
2024-06-25 11:40:00,241.13,241.29,241.08,241.29,2939.0,238.7419,238.9003,238.6924,238.9003,2939.0
2024-06-25 11:45:00,241.31,241.48,241.3,241.31,2301.0,238.9201,239.0884,238.9102,238.9201,2301.0
2024-06-25 11:50:00,241.35,241.35,241.26,241.3,929.0,238.9597,238.9597,238.8706,238.9102,929.0
2024-06-25 11:55:00,241.34,241.34,241.16,241.17,1097.0,238.9498,238.9498,238.7716,238.7815,1097.0
2024-06-25 12:00:00,241.16,241.16,241.0,241.07,1894.0,238.7716,238.7716,238.6132,238.6825,1894.0
2024-06-25 12:05:00,241.07,241.26,241.07,241.26,1764.0,238.6825,238.8706,238.6825,238.8706,1764.0
2024-06-25 12:10:00,241.3,241.3,241.18,241.26,1235.0,238.9102,238.9102,238.7914,238.8706,1235.0
2024-06-25 12:15:00,241.2,241.21,241.05,241.11,2239.0,238.8112,238.8211,238.6627,238.7221,2239.0
2024-06-25 12:20:00,241.13,241.23,241.12,241.23,3553.0,238.7419,238.8409,238.732,238.8409,3553.0
2024-06-25 12:25:00,241.18,241.29,241.04,241.08,10403.0,238.7914,238.9003,238.6528,238.6924,10403.0
2024-06-25 12:30:00,241.06,241.11,240.95,241.09,3689.0,238.6726,238.7221,238.5637,238.7023,3689.0
2024-06-25 12:35:00,241.06,241.15,241.02,241.14,2700.0,238.6726,238.7617,238.633,238.7518,2700.0
2024-06-25 12:40:00,241.14,241.18,240.98,240.99,4221.0,238.7518,238.7914,238.5934,238.6033,4221.0
2024-06-25 12:45:00,240.74,240.82,240.5,240.81,4876.0,238.3558,238.435,238.1182,238.4251,4876.0
2024-06-25 12:50:00,240.88,240.88,240.86,240.86,1201.0,238.4944,238.4944,238.4746,238.4746,1201.0
2024-06-25 12:55:00,240.91,241.02,240.9,240.99,2142.0,238.5241,238.633,238.5142,238.6033,2142.0
2024-06-25 13:00:00,240.95,240.99,240.86,240.87,1257.0,238.5637,238.6033,238.4746,238.4845,1257.0
2024-06-25 13:05:00,240.98,240.98,240.9,240.9,945.0,238.5934,238.5934,238.5142,238.5142,945.0
2024-06-25 13:10:00,241.05,241.11,241.04,241.05,1316.0,238.6627,238.7221,238.6528,238.6627,1316.0
2024-06-25 13:15:00,240.98,240.98,240.89,240.94,1515.0,238.5934,238.5934,238.5043,238.5538,1515.0
2024-06-25 13:20:00,240.86,241.03,240.85,241.03,701.0,238.4746,238.6429,238.4647,238.6429,701.0
2024-06-25 13:25:00,241.04,241.18,241.03,241.18,1176.0,238.6528,238.7914,238.6429,238.7914,1176.0
2024-06-25 13:30:00,240.94,240.96,240.93,240.93,655.0,238.5538,238.5736,238.5439,238.5439,655.0
2024-06-25 13:35:00,240.98,240.98,240.97,240.98,207.0,238.5934,238.5934,238.5835,238.5934,207.0
2024-06-25 13:40:00,240.93,240.96,240.9,240.96,1180.0,238.5439,238.5736,238.5142,238.5736,1180.0
2024-06-25 13:45:00,240.89,240.9,240.88,240.88,923.0,238.5043,238.5142,238.4944,238.4944,923.0
2024-06-25 13:50:00,240.86,240.96,240.85,240.9,391.0,238.4746,238.5736,238.4647,238.5142,391.0
2024-06-25 13:55:00,240.9,240.96,240.86,240.91,2338.0,238.5142,238.5736,238.4746,238.5241,2338.0
2024-06-25 14:00:00,240.87,240.91,240.82,240.91,1820.0,238.4845,238.5241,238.435,238.5241,1820.0
2024-06-25 14:05:00,240.93,240.95,240.83,240.95,1270.0,238.5439,238.5637,238.4449,238.5637,1270.0
2024-06-25 14:10:00,241.01,241.18,240.97,241.07,1863.0,238.6231,238.7914,238.5835,238.6825,1863.0
2024-06-25 14:15:00,241.13,241.22,241.13,241.14,418.0,238.7419,238.831,238.7419,238.7518,418.0
2024-06-25 14:20:00,241.08,241.14,240.99,241.14,666.0,238.6924,238.7518,238.6033,238.7518,666.0
2024-06-25 14:25:00,241.24,241.39,241.24,241.39,912.0,238.8508,238.9993,238.8508,238.9993,912.0
2024-06-25 14:30:00,241.39,241.39,241.39,241.39,301.0,238.9993,238.9993,238.9993,238.9993,301.0
2024-06-25 14:35:00,241.31,241.36,241.26,241.36,1514.0,238.9201,238.9696,238.8706,238.9696,1514.0
2024-06-25 14:40:00,241.27,241.42,241.26,241.42,1841.0,238.8805,239.029,238.8706,239.029,1841.0
2024-06-25 14:45:00,241.33,241.33,241.17,241.17,1733.0,238.9399,238.9399,238.7815,238.7815,1733.0
2024-06-25 14:50:00,241.07,241.18,241.07,241.18,680.0,238.6825,238.7914,238.6825,238.7914,680.0
2024-06-25 14:55:00,241.22,241.37,241.21,241.37,1615.0,238.831,238.9795,238.8211,238.9795,1615.0
2024-06-25 15:00:00,241.3,241.46,241.29,241.46,2443.0,238.9102,239.0686,238.9003,239.0686,2443.0
2024-06-25 15:05:00,241.42,241.45,241.42,241.45,300.0,239.029,239.0587,239.029,239.0587,300.0
2024-06-25 15:10:00,241.51,241.56,241.41,241.56,2010.0,239.1182,239.1677,239.0191,239.1677,2010.0
2024-06-25 15:15:00,241.55,241.64,241.55,241.63,1548.0,239.1578,239.2469,239.1578,239.237,1548.0
2024-06-25 15:20:00,241.57,241.62,241.57,241.62,1562.0,239.1776,239.2271,239.1776,239.2271,1562.0
2024-06-25 15:25:00,241.58,241.63,241.58,241.62,1091.0,239.1875,239.237,239.1875,239.2271,1091.0
2024-06-25 15:30:00,241.59,241.6,241.53,241.55,759.0,239.1974,239.2073,239.138,239.1578,759.0
2024-06-25 15:35:00,241.64,241.7,241.46,241.6,5849.0,239.2469,239.3063,239.0686,239.2073,5849.0
2024-06-25 15:40:00,241.6,241.67,241.31,241.38,6651.0,239.2073,239.2766,238.9201,238.9894,6651.0
2024-06-25 15:45:00,241.34,241.43,240.66,240.66,11772.0,238.9498,239.0389,238.2766,238.2766,11772.0
2024-06-25 15:50:00,240.61,241.0,240.53,240.92,28727.0,238.2271,238.6132,238.1479,238.534,28727.0
2024-06-25 15:55:00,240.94,241.29,240.87,241.17,37951.0,238.5538,238.9003,238.4845,238.7815,37951.0
2024-06-26 09:30:00,240.3,240.84,240.06,240.84,24690.0,237.9201,238.4548,237.6825,238.4548,24690.0
2024-06-26 09:35:00,241.11,241.16,240.76,240.86,3491.0,238.7221,238.7716,238.3756,238.4746,3491.0
2024-06-26 09:40:00,240.72,240.87,240.09,240.21,14853.0,238.336,238.4845,237.7122,237.831,14853.0
2024-06-26 09:45:00,240.12,240.72,240.11,240.36,3932.0,237.7419,238.336,237.732,237.9795,3932.0
2024-06-26 09:50:00,240.36,240.73,240.35,240.4,1323.0,237.9795,238.3459,237.9696,238.0191,1323.0
2024-06-26 09:55:00,240.33,240.47,240.19,240.47,1500.0,237.9498,238.0885,237.8112,238.0885,1500.0
2024-06-26 10:00:00,240.34,240.34,240.05,240.05,1403.0,237.9597,237.9597,237.6726,237.6726,1403.0
2024-06-26 10:05:00,240.16,240.23,239.63,239.75,2054.0,237.7815,237.8508,237.2568,237.3756,2054.0
2024-06-26 10:10:00,239.78,240.06,239.77,240.0,2916.0,237.4053,237.6825,237.3954,237.6231,2916.0
2024-06-26 10:15:00,240.0,240.06,239.73,239.93,2700.0,237.6231,237.6825,237.3558,237.5538,2700.0
2024-06-26 10:20:00,239.82,239.92,239.69,239.91,1871.0,237.4449,237.5439,237.3162,237.534,1871.0
2024-06-26 10:25:00,240.14,240.14,239.75,239.91,1000.0,237.7617,237.7617,237.3756,237.534,1000.0
2024-06-26 10:30:00,239.79,239.79,239.5,239.52,851.0,237.4152,237.4152,237.1281,237.1479,851.0
2024-06-26 10:35:00,239.47,239.83,239.47,239.83,921.0,237.0984,237.4548,237.0984,237.4548,921.0
2024-06-26 10:40:00,239.83,239.84,239.68,239.83,841.0,237.4548,237.4647,237.3063,237.4548,841.0
2024-06-26 10:45:00,239.74,239.92,239.7,239.82,3499.0,237.3657,237.5439,237.3261,237.4449,3499.0
2024-06-26 10:50:00,239.74,240.19,239.74,240.08,4894.0,237.3657,237.8112,237.3657,237.7023,4894.0
2024-06-26 10:55:00,239.95,240.57,239.95,240.38,6363.0,237.5736,238.1875,237.5736,237.9993,6363.0
2024-06-26 11:00:00,240.39,240.44,239.91,240.02,5454.0,238.0092,238.0587,237.534,237.6429,5454.0
2024-06-26 11:05:00,239.93,240.08,239.77,239.95,5437.0,237.5538,237.7023,237.3954,237.5736,5437.0
2024-06-26 11:10:00,239.94,239.94,239.81,239.81,800.0,237.5637,237.5637,237.435,237.435,800.0
2024-06-26 11:15:00,239.86,240.29,239.84,240.29,6341.0,237.4845,237.9102,237.4647,237.9102,6341.0
2024-06-26 11:20:00,240.3,240.47,240.23,240.23,7178.0,237.9201,238.0885,237.8508,237.8508,7178.0
2024-06-26 11:25:00,240.23,240.46,240.23,240.38,3217.0,237.8508,238.0785,237.8508,237.9993,3217.0
2024-06-26 11:30:00,240.37,240.48,240.26,240.27,3124.0,237.9894,238.0984,237.8805,237.8904,3124.0
2024-06-26 11:35:00,240.3,240.31,240.2,240.24,1349.0,237.9201,237.93,237.8211,237.8607,1349.0
2024-06-26 11:40:00,240.21,240.35,240.16,240.34,5604.0,237.831,237.9696,237.7815,237.9597,5604.0
2024-06-26 11:45:00,240.38,240.53,240.25,240.53,5643.0,237.9993,238.1479,237.8706,238.1479,5643.0
2024-06-26 11:50:00,240.52,240.6,240.45,240.6,1190.0,238.138,238.2172,238.0686,238.2172,1190.0
2024-06-26 11:55:00,240.7,240.78,240.34,240.78,2224.0,238.3162,238.3954,237.9597,238.3954,2224.0
2024-06-26 12:00:00,240.7,240.83,240.7,240.83,1459.0,238.3162,238.4449,238.3162,238.4449,1459.0
2024-06-26 12:05:00,240.87,240.88,240.72,240.72,2428.0,238.4845,238.4944,238.336,238.336,2428.0
2024-06-26 12:10:00,240.72,240.83,240.72,240.83,1433.0,238.336,238.4449,238.336,238.4449,1433.0
2024-06-26 12:15:00,240.86,241.03,240.8,240.91,1558.0,238.4746,238.6429,238.4152,238.5241,1558.0
2024-06-26 12:20:00,240.92,240.92,240.59,240.59,625.0,238.534,238.534,238.2073,238.2073,625.0
2024-06-26 12:25:00,240.63,240.79,240.63,240.73,1571.0,238.2469,238.4053,238.2469,238.3459,1571.0
2024-06-26 12:30:00,240.85,240.85,240.84,240.84,1053.0,238.4647,238.4647,238.4548,238.4548,1053.0
2024-06-26 12:35:00,240.86,240.94,240.84,240.91,900.0,238.4746,238.5538,238.4548,238.5241,900.0
2024-06-26 12:40:00,240.94,240.96,240.84,240.96,627.0,238.5538,238.5736,238.4548,238.5736,627.0
2024-06-26 12:45:00,240.89,240.92,240.84,240.92,1624.0,238.5043,238.534,238.4548,238.534,1624.0
2024-06-26 12:50:00,240.93,240.93,240.88,240.89,358.0,238.5439,238.5439,238.4944,238.5043,358.0
2024-06-26 12:55:00,240.89,240.99,240.86,240.98,3375.0,238.5043,238.6033,238.4746,238.5934,3375.0
2024-06-26 13:00:00,240.83,240.91,240.69,240.69,893.0,238.4449,238.5241,238.3063,238.3063,893.0
2024-06-26 13:05:00,240.73,240.79,240.64,240.79,569.0,238.3459,238.4053,238.2568,238.4053,569.0
2024-06-26 13:10:00,240.94,241.06,240.93,241.06,949.0,238.5538,238.6726,238.5439,238.6726,949.0
2024-06-26 13:15:00,240.97,240.98,240.81,240.81,431.0,238.5835,238.5934,238.4251,238.4251,431.0
2024-06-26 13:20:00,240.86,240.94,240.82,240.82,1500.0,238.4746,238.5538,238.435,238.435,1500.0
2024-06-26 13:25:00,240.84,240.91,240.77,240.84,1285.0,238.4548,238.5241,238.3855,238.4548,1285.0
2024-06-26 13:30:00,240.83,240.92,240.83,240.92,914.0,238.4449,238.534,238.4449,238.534,914.0
2024-06-26 13:35:00,240.86,240.86,240.67,240.67,911.0,238.4746,238.4746,238.2865,238.2865,911.0
2024-06-26 13:40:00,240.73,240.77,240.72,240.77,1568.0,238.3459,238.3855,238.336,238.3855,1568.0
2024-06-26 13:45:00,240.72,240.72,240.6,240.6,405.0,238.336,238.336,238.2172,238.2172,405.0
2024-06-26 13:50:00,240.53,240.68,240.53,240.6,1144.0,238.1479,238.2964,238.1479,238.2172,1144.0
2024-06-26 13:55:00,240.56,240.57,240.46,240.57,1200.0,238.1776,238.1875,238.0785,238.1875,1200.0
2024-06-26 14:00:00,240.68,240.74,240.65,240.74,400.0,238.2964,238.3558,238.2667,238.3558,400.0
2024-06-26 14:05:00,240.66,240.78,240.59,240.59,1352.0,238.2766,238.3954,238.2073,238.2073,1352.0
2024-06-26 14:10:00,240.59,240.66,240.51,240.58,1685.0,238.2073,238.2766,238.1281,238.1974,1685.0
2024-06-26 14:15:00,240.46,240.54,240.38,240.54,975.0,238.0785,238.1578,237.9993,238.1578,975.0
2024-06-26 14:20:00,240.56,240.65,240.5,240.58,1861.0,238.1776,238.2667,238.1182,238.1974,1861.0
2024-06-26 14:25:00,240.65,240.68,240.3,240.3,2110.0,238.2667,238.2964,237.9201,237.9201,2110.0
2024-06-26 14:30:00,240.28,240.41,240.15,240.23,6944.0,237.9003,238.029,237.7716,237.8508,6944.0
2024-06-26 14:35:00,240.11,240.22,239.95,239.95,3579.0,237.732,237.8409,237.5736,237.5736,3579.0
2024-06-26 14:40:00,239.88,240.17,239.85,240.1,2676.0,237.5043,237.7914,237.4746,237.7221,2676.0
2024-06-26 14:45:00,239.98,240.24,239.98,240.19,2551.0,237.6033,237.8607,237.6033,237.8112,2551.0
2024-06-26 14:50:00,240.14,240.35,240.11,240.31,2102.0,237.7617,237.9696,237.732,237.93,2102.0
2024-06-26 14:55:00,240.32,240.39,240.27,240.35,2803.0,237.9399,238.0092,237.8904,237.9696,2803.0
2024-06-26 15:00:00,240.41,240.41,240.16,240.16,2742.0,238.029,238.029,237.7815,237.7815,2742.0
2024-06-26 15:05:00,240.17,240.32,240.17,240.28,1914.0,237.7914,237.9399,237.7914,237.9003,1914.0
2024-06-26 15:10:00,240.25,240.25,240.1,240.24,1811.0,237.8706,237.8706,237.7221,237.8607,1811.0
2024-06-26 15:15:00,240.24,240.29,240.0,240.0,3796.0,237.8607,237.9102,237.6231,237.6231,3796.0
2024-06-26 15:20:00,240.04,240.08,239.97,240.02,2423.0,237.6627,237.7023,237.5934,237.6429,2423.0
2024-06-26 15:25:00,239.98,240.06,239.88,239.92,2244.0,237.6033,237.6825,237.5043,237.5439,2244.0
2024-06-26 15:30:00,239.89,240.0,239.78,239.82,4768.0,237.5142,237.6231,237.4053,237.4449,4768.0
2024-06-26 15:35:00,239.91,240.33,239.91,240.27,6118.0,237.534,237.9498,237.534,237.8904,6118.0
2024-06-26 15:40:00,240.22,240.28,240.02,240.05,5086.0,237.8409,237.9003,237.6429,237.6726,5086.0
2024-06-26 15:45:00,240.05,240.12,239.99,240.12,2869.0,237.6726,237.7419,237.6132,237.7419,2869.0
2024-06-26 15:50:00,240.1,240.52,240.08,240.52,9734.0,237.7221,238.138,237.7023,238.138,9734.0
2024-06-26 15:55:00,240.46,241.05,240.37,240.67,42598.0,238.0785,238.6627,237.9894,238.2865,42598.0
2024-06-27 09:30:00,240.5,240.7,239.5,240.22,15726.0,238.1182,238.3162,237.1281,237.8409,15726.0
2024-06-27 09:35:00,240.36,240.43,239.31,239.58,7473.0,237.9795,238.0488,236.9399,237.2073,7473.0
2024-06-27 09:40:00,239.88,240.15,239.87,239.96,2409.0,237.5043,237.7716,237.4944,237.5835,2409.0
2024-06-27 09:45:00,239.92,240.13,239.72,240.05,4107.0,237.5439,237.7518,237.3459,237.6726,4107.0
2024-06-27 09:50:00,240.02,240.09,239.82,239.97,3211.0,237.6429,237.7122,237.4449,237.5934,3211.0
2024-06-27 09:55:00,240.02,240.07,239.94,240.0,2160.0,237.6429,237.6924,237.5637,237.6231,2160.0
2024-06-27 10:00:00,240.18,240.28,240.02,240.28,10458.0,237.8013,237.9003,237.6429,237.9003,10458.0
2024-06-27 10:05:00,240.03,240.37,240.03,240.25,3626.0,237.6528,237.9894,237.6528,237.8706,3626.0
2024-06-27 10:10:00,240.24,240.62,240.23,240.6,10046.0,237.8607,238.237,237.8508,238.2172,10046.0
2024-06-27 10:15:00,240.5,240.5,240.31,240.34,2697.0,238.1182,238.1182,237.93,237.9597,2697.0
2024-06-27 10:20:00,240.34,240.37,240.16,240.33,3731.0,237.9597,237.9894,237.7815,237.9498,3731.0
2024-06-27 10:25:00,240.25,240.48,240.09,240.46,5072.0,237.8706,238.0984,237.7122,238.0785,5072.0
2024-06-27 10:30:00,240.52,240.92,240.49,240.92,3551.0,238.138,238.534,238.1083,238.534,3551.0
2024-06-27 10:35:00,240.91,240.91,240.57,240.72,2600.0,238.5241,238.5241,238.1875,238.336,2600.0
2024-06-27 10:40:00,240.72,240.72,240.63,240.69,1965.0,238.336,238.336,238.2469,238.3063,1965.0
2024-06-27 10:45:00,240.69,241.0,240.69,240.94,6177.0,238.3063,238.6132,238.3063,238.5538,6177.0
2024-06-27 10:50:00,240.88,240.9,240.63,240.82,3301.0,238.4944,238.5142,238.2469,238.435,3301.0
2024-06-27 10:55:00,240.83,240.84,240.73,240.73,2436.0,238.4449,238.4548,238.3459,238.3459,2436.0
2024-06-27 11:00:00,240.75,240.82,240.55,240.62,6734.0,238.3657,238.435,238.1677,238.237,6734.0
2024-06-27 11:05:00,240.62,240.65,240.51,240.54,2900.0,238.237,238.2667,238.1281,238.1578,2900.0
2024-06-27 11:10:00,240.52,240.52,240.33,240.34,2612.0,238.138,238.138,237.9498,237.9597,2612.0
2024-06-27 11:15:00,240.35,240.38,240.17,240.24,10633.0,237.9696,237.9993,237.7914,237.8607,10633.0
2024-06-27 11:20:00,240.24,240.34,240.16,240.31,6640.0,237.8607,237.9597,237.7815,237.93,6640.0
2024-06-27 11:25:00,240.31,240.31,240.17,240.26,5992.0,237.93,237.93,237.7914,237.8805,5992.0
2024-06-27 11:30:00,240.27,240.35,240.2,240.26,4076.0,237.8904,237.9696,237.8211,237.8805,4076.0
2024-06-27 11:35:00,240.34,240.35,240.2,240.31,5404.0,237.9597,237.9696,237.8211,237.93,5404.0
2024-06-27 11:40:00,240.28,240.36,240.05,240.31,5496.0,237.9003,237.9795,237.6726,237.93,5496.0
2024-06-27 11:45:00,240.45,240.62,240.39,240.62,1782.0,238.0686,238.237,238.0092,238.237,1782.0
2024-06-27 11:50:00,240.5,240.5,240.12,240.12,3553.0,238.1182,238.1182,237.7419,237.7419,3553.0
2024-06-27 11:55:00,240.2,240.2,240.04,240.05,2214.0,237.8211,237.8211,237.6627,237.6726,2214.0
2024-06-27 12:00:00,240.08,240.08,239.84,239.9,840.0,237.7023,237.7023,237.4647,237.5241,840.0
2024-06-27 12:05:00,239.93,239.98,239.87,239.94,1034.0,237.5538,237.6033,237.4944,237.5637,1034.0
2024-06-27 12:10:00,239.99,240.22,239.99,240.2,5725.0,237.6132,237.8409,237.6132,237.8211,5725.0
2024-06-27 12:15:00,240.24,240.27,240.03,240.03,1476.0,237.8607,237.8904,237.6528,237.6528,1476.0
2024-06-27 12:20:00,240.08,240.37,240.08,240.33,955.0,237.7023,237.9894,237.7023,237.9498,955.0
2024-06-27 12:25:00,240.3,240.3,240.26,240.26,1436.0,237.9201,237.9201,237.8805,237.8805,1436.0
2024-06-27 12:30:00,240.16,240.17,240.04,240.04,670.0,237.7815,237.7914,237.6627,237.6627,670.0
2024-06-27 12:35:00,240.09,240.09,239.85,239.85,830.0,237.7122,237.7122,237.4746,237.4746,830.0
2024-06-27 12:40:00,239.84,240.02,239.84,239.9,1336.0,237.4647,237.6429,237.4647,237.5241,1336.0
2024-06-27 12:45:00,239.85,239.93,239.78,239.78,450.0,237.4746,237.5538,237.4053,237.4053,450.0
2024-06-27 12:50:00,239.9,240.07,239.9,240.07,541.0,237.5241,237.6924,237.5241,237.6924,541.0
2024-06-27 12:55:00,239.96,239.96,239.8,239.8,600.0,237.5835,237.5835,237.4251,237.4251,600.0
2024-06-27 13:00:00,239.77,240.03,239.76,240.02,900.0,237.3954,237.6528,237.3855,237.6429,900.0
2024-06-27 13:05:00,239.94,239.95,239.88,239.95,400.0,237.5637,237.5736,237.5043,237.5736,400.0
2024-06-27 13:10:00,239.87,239.98,239.76,239.92,2010.0,237.4944,237.6033,237.3855,237.5439,2010.0
2024-06-27 13:15:00,239.85,239.88,239.8,239.88,522.0,237.4746,237.5043,237.4251,237.5043,522.0
2024-06-27 13:20:00,239.84,239.84,239.84,239.84,234.0,237.4647,237.4647,237.4647,237.4647,234.0
2024-06-27 13:25:00,239.97,239.97,239.83,239.96,821.0,237.5934,237.5934,237.4548,237.5835,821.0
2024-06-27 13:30:00,239.8,239.85,239.8,239.85,600.0,237.4251,237.4746,237.4251,237.4746,600.0
2024-06-27 13:35:00,239.91,240.1,239.89,240.04,2203.0,237.534,237.7221,237.5142,237.6627,2203.0
2024-06-27 13:40:00,240.04,240.04,239.9,239.9,717.0,237.6627,237.6627,237.5241,237.5241,717.0
2024-06-27 13:45:00,239.79,239.87,239.73,239.87,700.0,237.4152,237.4944,237.3558,237.4944,700.0
2024-06-27 13:50:00,239.67,239.67,239.67,239.67,125.0,237.2964,237.2964,237.2964,237.2964,125.0
2024-06-27 13:55:00,239.69,239.74,239.68,239.74,300.0,237.3162,237.3657,237.3063,237.3657,300.0
2024-06-27 14:00:00,239.56,239.62,239.52,239.52,1209.0,237.1875,237.2469,237.1479,237.1479,1209.0
2024-06-27 14:05:00,239.59,239.62,239.59,239.62,729.0,237.2172,237.2469,237.2172,237.2469,729.0
2024-06-27 14:10:00,239.53,239.53,239.44,239.44,300.0,237.1578,237.1578,237.0687,237.0687,300.0
2024-06-27 14:15:00,239.44,239.49,239.39,239.46,1608.0,237.0687,237.1182,237.0191,237.0885,1608.0
2024-06-27 14:20:00,239.51,239.54,239.49,239.5,300.0,237.138,237.1677,237.1182,237.1281,300.0
2024-06-27 14:25:00,239.54,239.62,239.53,239.53,1556.0,237.1677,237.2469,237.1578,237.1578,1556.0
2024-06-27 14:30:00,239.51,239.59,239.5,239.59,1035.0,237.138,237.2172,237.1281,237.2172,1035.0
2024-06-27 14:35:00,239.7,239.76,239.63,239.71,2326.0,237.3261,237.3855,237.2568,237.336,2326.0
2024-06-27 14:40:00,239.65,239.76,239.65,239.69,984.0,237.2766,237.3855,237.2766,237.3162,984.0
2024-06-27 14:45:00,239.59,239.74,239.57,239.74,938.0,237.2172,237.3657,237.1974,237.3657,938.0
2024-06-27 14:50:00,239.83,239.87,239.62,239.62,1861.0,237.4548,237.4944,237.2469,237.2469,1861.0
2024-06-27 14:55:00,239.64,239.64,239.45,239.47,1666.0,237.2667,237.2667,237.0786,237.0984,1666.0
2024-06-27 15:00:00,239.38,239.53,239.38,239.52,1276.0,237.0092,237.1578,237.0092,237.1479,1276.0
2024-06-27 15:05:00,239.5,239.5,239.38,239.47,1274.0,237.1281,237.1281,237.0092,237.0984,1274.0
2024-06-27 15:10:00,239.55,239.55,239.47,239.5,1561.0,237.1776,237.1776,237.0984,237.1281,1561.0
2024-06-27 15:15:00,239.55,239.67,239.5,239.67,3052.0,237.1776,237.2964,237.1281,237.2964,3052.0
2024-06-27 15:20:00,239.7,239.95,239.7,239.9,3102.0,237.3261,237.5736,237.3261,237.5241,3102.0
2024-06-27 15:25:00,239.88,240.02,239.87,240.01,2704.0,237.5043,237.6429,237.4944,237.633,2704.0
2024-06-27 15:30:00,240.01,240.07,239.91,239.98,4219.0,237.633,237.6924,237.534,237.6033,4219.0
2024-06-27 15:35:00,240.0,240.07,239.96,240.06,5216.0,237.6231,237.6924,237.5835,237.6825,5216.0
2024-06-27 15:40:00,240.02,240.07,239.97,239.97,1743.0,237.6429,237.6924,237.5934,237.5934,1743.0
2024-06-27 15:45:00,239.91,239.92,239.83,239.87,2615.0,237.534,237.5439,237.4548,237.4944,2615.0
2024-06-27 15:50:00,239.89,240.02,239.74,239.74,9820.0,237.5142,237.6429,237.3657,237.3657,9820.0
2024-06-27 15:55:00,239.71,239.75,239.34,239.7,49698.0,237.336,237.3756,236.9696,237.3261,49698.0
2024-06-28 09:30:00,238.59,238.96,237.8,238.6,18792.0,236.2271,236.5934,235.4449,236.237,18792.0
2024-06-28 09:35:00,239.43,239.55,238.96,239.18,4250.0,237.0588,237.1776,236.5934,236.8112,4250.0
2024-06-28 09:40:00,239.36,239.69,238.9,239.19,1900.0,236.9894,237.3162,236.534,236.8211,1900.0
2024-06-28 09:45:00,239.19,239.19,238.74,239.04,1300.0,236.8211,236.8211,236.3756,236.6726,1300.0
2024-06-28 09:50:00,239.06,239.45,239.05,239.45,1115.0,236.6924,237.0786,236.6825,237.0786,1115.0
2024-06-28 09:55:00,239.37,239.42,239.0,239.06,2937.0,236.9993,237.0488,236.633,236.6924,2937.0
2024-06-28 10:00:00,239.25,239.71,239.04,239.71,4350.0,236.8805,237.336,236.6726,237.336,4350.0
2024-06-28 10:05:00,239.41,239.76,239.38,239.38,3682.0,237.0389,237.3855,237.0092,237.0092,3682.0
2024-06-28 10:10:00,239.51,239.55,239.19,239.2,1778.0,237.138,237.1776,236.8211,236.831,1778.0
2024-06-28 10:15:00,239.31,239.45,239.18,239.32,2589.0,236.9399,237.0786,236.8112,236.9498,2589.0
2024-06-28 10:20:00,239.15,239.65,239.15,239.58,2604.0,236.7815,237.2766,236.7815,237.2073,2604.0
2024-06-28 10:25:00,239.83,239.89,239.42,239.44,2634.0,237.4548,237.5142,237.0488,237.0687,2634.0
2024-06-28 10:30:00,239.51,239.54,239.3,239.42,1450.0,237.138,237.1677,236.93,237.0488,1450.0
2024-06-28 10:35:00,239.43,239.47,239.31,239.36,3027.0,237.0588,237.0984,236.9399,236.9894,3027.0
2024-06-28 10:40:00,239.27,239.39,239.27,239.39,1762.0,236.9003,237.0191,236.9003,237.0191,1762.0
2024-06-28 10:45:00,239.4,239.59,239.38,239.59,2005.0,237.029,237.2172,237.0092,237.2172,2005.0
2024-06-28 10:50:00,239.46,239.62,239.28,239.28,3237.0,237.0885,237.2469,236.9102,236.9102,3237.0
2024-06-28 10:55:00,239.54,239.54,239.19,239.39,2022.0,237.1677,237.1677,236.8211,237.0191,2022.0
2024-06-28 11:00:00,239.31,239.42,239.18,239.41,2029.0,236.9399,237.0488,236.8112,237.0389,2029.0
2024-06-28 11:05:00,239.43,239.55,239.28,239.44,5899.0,237.0588,237.1776,236.9102,237.0687,5899.0
2024-06-28 11:10:00,239.52,239.61,239.37,239.41,2639.0,237.1479,237.237,236.9993,237.0389,2639.0
2024-06-28 11:15:00,239.35,239.5,239.35,239.46,2998.0,236.9795,237.1281,236.9795,237.0885,2998.0
2024-06-28 11:20:00,239.46,239.58,239.34,239.51,5381.0,237.0885,237.2073,236.9696,237.138,5381.0
2024-06-28 11:25:00,239.51,239.51,239.31,239.34,2151.0,237.138,237.138,236.9399,236.9696,2151.0
2024-06-28 11:30:00,239.27,239.3,239.21,239.22,1699.0,236.9003,236.93,236.8409,236.8508,1699.0
2024-06-28 11:35:00,239.37,239.56,239.37,239.5,14006.0,236.9993,237.1875,236.9993,237.1281,14006.0
2024-06-28 11:40:00,239.5,239.71,239.49,239.49,3121.0,237.1281,237.336,237.1182,237.1182,3121.0
2024-06-28 11:45:00,239.53,239.65,239.44,239.48,3021.0,237.1578,237.2766,237.0687,237.1083,3021.0
2024-06-28 11:50:00,239.57,239.65,239.37,239.46,1455.0,237.1974,237.2766,236.9993,237.0885,1455.0
2024-06-28 11:55:00,239.33,239.52,239.33,239.43,3234.0,236.9597,237.1479,236.9597,237.0588,3234.0
2024-06-28 12:00:00,239.48,239.57,239.39,239.4,2480.0,237.1083,237.1974,237.0191,237.029,2480.0
2024-06-28 12:05:00,239.54,239.54,239.08,239.08,600.0,237.1677,237.1677,236.7122,236.7122,600.0
2024-06-28 12:10:00,239.04,239.13,238.89,239.12,1295.0,236.6726,236.7617,236.5241,236.7518,1295.0
2024-06-28 12:15:00,239.11,239.18,238.97,238.97,700.0,236.7419,236.8112,236.6033,236.6033,700.0
2024-06-28 12:20:00,239.01,239.07,238.99,239.04,1247.0,236.6429,236.7023,236.6231,236.6726,1247.0
2024-06-28 12:25:00,239.05,239.26,238.99,239.26,1443.0,236.6825,236.8904,236.6231,236.8904,1443.0
2024-06-28 12:30:00,239.2,239.33,239.13,239.33,1518.0,236.831,236.9597,236.7617,236.9597,1518.0
2024-06-28 12:35:00,239.24,239.29,239.03,239.04,1069.0,236.8706,236.9201,236.6627,236.6726,1069.0
2024-06-28 12:40:00,239.12,239.3,239.11,239.23,2500.0,236.7518,236.93,236.7419,236.8607,2500.0
2024-06-28 12:45:00,239.29,239.29,239.12,239.13,1077.0,236.9201,236.9201,236.7518,236.7617,1077.0
2024-06-28 12:50:00,239.09,239.19,239.01,239.14,578.0,236.7221,236.8211,236.6429,236.7716,578.0
2024-06-28 12:55:00,239.15,239.19,239.05,239.13,1651.0,236.7815,236.8211,236.6825,236.7617,1651.0
2024-06-28 13:00:00,239.05,239.21,239.05,239.17,1915.0,236.6825,236.8409,236.6825,236.8013,1915.0
2024-06-28 13:05:00,239.12,239.25,239.11,239.25,1472.0,236.7518,236.8805,236.7419,236.8805,1472.0
2024-06-28 13:10:00,239.29,239.35,239.19,239.3,1409.0,236.9201,236.9795,236.8211,236.93,1409.0
2024-06-28 13:15:00,239.31,239.44,239.3,239.33,2175.0,236.9399,237.0687,236.93,236.9597,2175.0
2024-06-28 13:20:00,239.29,239.34,239.29,239.34,596.0,236.9201,236.9696,236.9201,236.9696,596.0
2024-06-28 13:25:00,239.29,239.29,239.09,239.15,861.0,236.9201,236.9201,236.7221,236.7815,861.0
2024-06-28 13:30:00,239.06,239.12,239.0,239.08,5067.0,236.6924,236.7518,236.633,236.7122,5067.0
2024-06-28 13:35:00,239.08,239.12,239.0,239.09,3237.0,236.7122,236.7518,236.633,236.7221,3237.0
2024-06-28 13:40:00,239.0,239.07,239.0,239.0,800.0,236.633,236.7023,236.633,236.633,800.0
2024-06-28 13:45:00,239.0,239.06,238.95,238.96,1850.0,236.633,236.6924,236.5835,236.5934,1850.0
2024-06-28 13:50:00,238.94,239.06,238.93,239.01,2364.0,236.5736,236.6924,236.5637,236.6429,2364.0
2024-06-28 13:55:00,238.94,239.02,238.94,238.94,1386.0,236.5736,236.6528,236.5736,236.5736,1386.0
2024-06-28 14:00:00,238.92,238.99,238.86,238.86,940.0,236.5538,236.6231,236.4944,236.4944,940.0
2024-06-28 14:05:00,238.97,239.19,238.88,239.1,4145.0,236.6033,236.8211,236.5142,236.732,4145.0
2024-06-28 14:10:00,239.11,239.12,239.01,239.01,1300.0,236.7419,236.7518,236.6429,236.6429,1300.0
2024-06-28 14:15:00,239.14,239.14,238.99,239.07,2508.0,236.7716,236.7716,236.6231,236.7023,2508.0
2024-06-28 14:20:00,239.02,239.05,238.77,238.78,1383.0,236.6528,236.6825,236.4053,236.4152,1383.0
2024-06-28 14:25:00,238.84,238.9,238.72,238.72,809.0,236.4746,236.534,236.3558,236.3558,809.0
2024-06-28 14:30:00,238.76,238.76,238.68,238.7,1110.0,236.3954,236.3954,236.3162,236.336,1110.0
2024-06-28 14:35:00,238.61,238.67,238.59,238.59,1523.0,236.2469,236.3063,236.2271,236.2271,1523.0
2024-06-28 14:40:00,238.69,238.69,238.49,238.57,1537.0,236.3261,236.3261,236.1281,236.2073,1537.0
2024-06-28 14:45:00,238.52,238.52,238.4,238.51,1478.0,236.1578,236.1578,236.039,236.1479,1478.0
2024-06-28 14:50:00,238.5,238.51,238.25,238.36,4228.0,236.138,236.1479,235.8904,235.9993,4228.0
2024-06-28 14:55:00,238.41,238.41,238.23,238.4,7422.0,236.0489,236.0489,235.8706,236.039,7422.0
2024-06-28 15:00:00,238.34,238.36,238.25,238.32,600.0,235.9795,235.9993,235.8904,235.9597,600.0
2024-06-28 15:05:00,238.33,238.35,238.24,238.31,2125.0,235.9696,235.9894,235.8805,235.9498,2125.0
2024-06-28 15:10:00,238.27,238.29,238.01,238.11,1643.0,235.9102,235.93,235.6528,235.7518,1643.0
2024-06-28 15:15:00,238.1,238.2,238.05,238.14,1549.0,235.7419,235.8409,235.6924,235.7815,1549.0
2024-06-28 15:20:00,238.25,238.25,238.06,238.18,2712.0,235.8904,235.8904,235.7023,235.8211,2712.0
2024-06-28 15:25:00,238.19,238.19,237.91,237.97,7225.0,235.831,235.831,235.5538,235.6132,7225.0
2024-06-28 15:30:00,238.05,238.29,237.79,238.29,30382.0,235.6924,235.93,235.435,235.93,30382.0
2024-06-28 15:35:00,238.27,238.45,238.13,238.35,5850.0,235.9102,236.0885,235.7716,235.9894,5850.0
2024-06-28 15:40:00,238.31,238.35,238.22,238.3,4587.0,235.9498,235.9894,235.8607,235.9399,4587.0
2024-06-28 15:45:00,238.27,238.29,237.9,237.94,7917.0,235.9102,235.93,235.5439,235.5835,7917.0
2024-06-28 15:50:00,237.91,238.0,237.87,237.9,45342.0,235.5538,235.6429,235.5142,235.5439,45342.0
2024-06-28 15:55:00,237.94,238.21,237.89,238.0,184684.0,235.5835,235.8508,235.534,235.6429,184684.0
2024-07-01 09:30:00,238.96,239.22,238.32,239.22,19418.0,236.5934,236.8508,235.9597,236.8508,19418.0
2024-07-01 09:35:00,239.22,239.27,239.11,239.12,2342.0,236.8508,236.9003,236.7419,236.7518,2342.0
2024-07-01 09:40:00,239.12,239.25,238.99,239.14,3295.0,236.7518,236.8805,236.6231,236.7716,3295.0
2024-07-01 09:45:00,239.0,239.12,238.73,238.95,6807.0,236.633,236.7518,236.3657,236.5835,6807.0
2024-07-01 09:50:00,238.98,239.49,238.97,239.45,2218.0,236.6132,237.1182,236.6033,237.0786,2218.0
2024-07-01 09:55:00,239.46,239.46,238.85,238.85,4009.0,237.0885,237.0885,236.4845,236.4845,4009.0
2024-07-01 10:00:00,238.84,238.84,238.71,238.84,2100.0,236.4746,236.4746,236.3459,236.4746,2100.0
2024-07-01 10:05:00,238.71,238.71,238.32,238.4,2000.0,236.3459,236.3459,235.9597,236.039,2000.0
2024-07-01 10:10:00,238.27,238.27,237.81,237.84,4383.0,235.9102,235.9102,235.4548,235.4845,4383.0
2024-07-01 10:15:00,237.99,238.11,237.73,238.1,1210.0,235.633,235.7518,235.3756,235.7419,1210.0
2024-07-01 10:20:00,237.91,237.94,237.42,237.61,6343.0,235.5538,235.5835,235.0687,235.2568,6343.0
2024-07-01 10:25:00,237.62,237.7,237.28,237.4,4442.0,235.2667,235.3459,234.93,235.0489,4442.0
2024-07-01 10:30:00,237.27,237.27,236.87,236.95,1503.0,234.9201,234.9201,234.5241,234.6033,1503.0
2024-07-01 10:35:00,236.87,237.05,236.85,236.85,1500.0,234.5241,234.7023,234.5043,234.5043,1500.0
2024-07-01 10:40:00,236.95,236.95,236.66,236.66,2610.0,234.6033,234.6033,234.3162,234.3162,2610.0
2024-07-01 10:45:00,236.59,236.59,236.35,236.35,3043.0,234.2469,234.2469,234.0093,234.0093,3043.0
2024-07-01 10:50:00,236.42,236.56,236.33,236.4,3309.0,234.0786,234.2172,233.9895,234.0588,3309.0
2024-07-01 10:55:00,236.38,236.38,236.16,236.16,3126.0,234.039,234.039,233.8211,233.8211,3126.0
2024-07-01 11:00:00,236.01,236.01,235.76,235.76,2666.0,233.6726,233.6726,233.4251,233.4251,2666.0
2024-07-01 11:05:00,235.84,236.28,235.71,236.2,9599.0,233.5043,233.9399,233.3756,233.8607,9599.0
2024-07-01 11:10:00,236.1,236.1,235.84,235.84,788.0,233.7617,233.7617,233.5043,233.5043,788.0
2024-07-01 11:15:00,235.78,235.78,235.76,235.76,501.0,233.4449,233.4449,233.4251,233.4251,501.0
2024-07-01 11:20:00,235.66,235.69,235.53,235.63,3344.0,233.3261,233.3558,233.1974,233.2964,3344.0
2024-07-01 11:25:00,235.61,235.75,235.48,235.56,3124.0,233.2766,233.4152,233.1479,233.2271,3124.0
2024-07-01 11:30:00,235.59,235.72,235.57,235.58,1892.0,233.2568,233.3855,233.237,233.2469,1892.0
2024-07-01 11:35:00,235.56,235.7,235.45,235.58,3374.0,233.2271,233.3657,233.1182,233.2469,3374.0
2024-07-01 11:40:00,235.6,235.68,235.55,235.55,840.0,233.2667,233.3459,233.2172,233.2172,840.0
2024-07-01 11:45:00,235.61,235.61,235.53,235.6,1056.0,233.2766,233.2766,233.1974,233.2667,1056.0
2024-07-01 11:50:00,235.61,235.62,235.44,235.45,3188.0,233.2766,233.2865,233.1083,233.1182,3188.0
2024-07-01 11:55:00,235.42,235.59,235.19,235.44,3619.0,233.0885,233.2568,232.8607,233.1083,3619.0
2024-07-01 12:00:00,235.41,235.48,235.33,235.45,1482.0,233.0786,233.1479,232.9994,233.1182,1482.0
2024-07-01 12:05:00,235.43,235.77,235.43,235.71,1251.0,233.0984,233.435,233.0984,233.3756,1251.0
2024-07-01 12:10:00,235.69,235.73,235.57,235.57,2305.0,233.3558,233.3954,233.237,233.237,2305.0
2024-07-01 12:15:00,235.57,235.76,235.5,235.75,3399.0,233.237,233.4251,233.1677,233.4152,3399.0
2024-07-01 12:20:00,235.74,235.77,235.58,235.7,2890.0,233.4053,233.435,233.2469,233.3657,2890.0
2024-07-01 12:25:00,235.72,235.75,235.59,235.61,2729.0,233.3855,233.4152,233.2568,233.2766,2729.0
2024-07-01 12:30:00,235.65,235.72,235.58,235.61,2808.0,233.3162,233.3855,233.2469,233.2766,2808.0
2024-07-01 12:35:00,235.61,235.66,235.58,235.61,1872.0,233.2766,233.3261,233.2469,233.2766,1872.0
2024-07-01 12:40:00,235.62,235.74,235.61,235.72,2529.0,233.2865,233.4053,233.2766,233.3855,2529.0
2024-07-01 12:45:00,235.75,235.75,235.58,235.65,1915.0,233.4152,233.4152,233.2469,233.3162,1915.0
2024-07-01 12:50:00,235.69,235.69,235.43,235.5,2475.0,233.3558,233.3558,233.0984,233.1677,2475.0
2024-07-01 12:55:00,235.48,235.5,235.32,235.41,4147.0,233.1479,233.1677,232.9895,233.0786,4147.0
2024-07-01 13:00:00,235.43,235.52,235.22,235.22,2455.0,233.0984,233.1875,232.8904,232.8904,2455.0
2024-07-01 13:05:00,235.26,235.5,235.22,235.49,2300.0,232.93,233.1677,232.8904,233.1578,2300.0
2024-07-01 13:10:00,235.53,235.57,235.4,235.57,900.0,233.1974,233.237,233.0687,233.237,900.0
2024-07-01 13:15:00,235.59,235.62,235.48,235.56,1927.0,233.2568,233.2865,233.1479,233.2271,1927.0
2024-07-01 13:20:00,235.56,235.72,235.51,235.59,2128.0,233.2271,233.3855,233.1776,233.2568,2128.0
2024-07-01 13:25:00,235.61,235.63,235.52,235.61,1571.0,233.2766,233.2964,233.1875,233.2766,1571.0
2024-07-01 13:30:00,235.52,235.68,235.48,235.62,2539.0,233.1875,233.3459,233.1479,233.2865,2539.0
2024-07-01 13:35:00,235.62,235.62,235.52,235.55,882.0,233.2865,233.2865,233.1875,233.2172,882.0
2024-07-01 13:40:00,235.55,235.59,235.45,235.54,1506.0,233.2172,233.2568,233.1182,233.2073,1506.0
2024-07-01 13:45:00,235.52,235.63,235.52,235.54,600.0,233.1875,233.2964,233.1875,233.2073,600.0
2024-07-01 13:50:00,235.59,235.59,235.44,235.44,727.0,233.2568,233.2568,233.1083,233.1083,727.0
2024-07-01 13:55:00,235.44,235.44,235.27,235.34,2079.0,233.1083,233.1083,232.9399,233.0093,2079.0
2024-07-01 14:00:00,235.29,235.31,235.13,235.3,2577.0,232.9598,232.9796,232.8013,232.9697,2577.0
2024-07-01 14:05:00,235.38,235.59,235.36,235.59,900.0,233.0489,233.2568,233.0291,233.2568,900.0
2024-07-01 14:10:00,235.63,235.64,235.55,235.59,1331.0,233.2964,233.3063,233.2172,233.2568,1331.0
2024-07-01 14:15:00,235.62,235.62,235.58,235.61,1100.0,233.2865,233.2865,233.2469,233.2766,1100.0
2024-07-01 14:20:00,235.61,235.71,235.51,235.59,2260.0,233.2766,233.3756,233.1776,233.2568,2260.0
2024-07-01 14:25:00,235.59,235.6,235.39,235.39,1300.0,233.2568,233.2667,233.0588,233.0588,1300.0
2024-07-01 14:30:00,235.36,235.52,235.33,235.52,3585.0,233.0291,233.1875,232.9994,233.1875,3585.0
2024-07-01 14:35:00,235.61,235.61,235.55,235.6,737.0,233.2766,233.2766,233.2172,233.2667,737.0
2024-07-01 14:40:00,235.61,235.65,235.58,235.58,1029.0,233.2766,233.3162,233.2469,233.2469,1029.0
2024-07-01 14:45:00,235.66,235.66,235.49,235.55,2518.0,233.3261,233.3261,233.1578,233.2172,2518.0
2024-07-01 14:50:00,235.55,235.58,235.49,235.51,1385.0,233.2172,233.2469,233.1578,233.1776,1385.0
2024-07-01 14:55:00,235.48,235.51,235.35,235.35,4331.0,233.1479,233.1776,233.0192,233.0192,4331.0
2024-07-01 15:00:00,235.32,235.36,235.28,235.36,1409.0,232.9895,233.0291,232.9499,233.0291,1409.0
2024-07-01 15:05:00,235.35,235.46,235.35,235.4,4245.0,233.0192,233.1281,233.0192,233.0687,4245.0
2024-07-01 15:10:00,235.42,235.51,235.34,235.34,1205.0,233.0885,233.1776,233.0093,233.0093,1205.0
2024-07-01 15:15:00,235.37,235.44,235.33,235.44,2075.0,233.039,233.1083,232.9994,233.1083,2075.0
2024-07-01 15:20:00,235.47,235.47,235.32,235.32,3119.0,233.138,233.138,232.9895,232.9895,3119.0
2024-07-01 15:25:00,235.4,235.4,235.18,235.3,2134.0,233.0687,233.0687,232.8508,232.9697,2134.0
2024-07-01 15:30:00,235.25,235.5,235.23,235.5,2493.0,232.9201,233.1677,232.9003,233.1677,2493.0
2024-07-01 15:35:00,235.53,235.53,235.39,235.48,6962.0,233.1974,233.1974,233.0588,233.1479,6962.0
2024-07-01 15:40:00,235.53,235.63,235.46,235.63,2816.0,233.1974,233.2964,233.1281,233.2964,2816.0
2024-07-01 15:45:00,235.62,235.66,235.35,235.36,8190.0,233.2865,233.3261,233.0192,233.0291,8190.0
2024-07-01 15:50:00,235.41,235.75,235.34,235.63,17172.0,233.0786,233.4152,233.0093,233.2964,17172.0
2024-07-01 15:55:00,235.65,235.78,235.36,235.54,55519.0,233.3162,233.4449,233.0291,233.2073,55519.0
2024-07-02 09:30:00,235.95,235.95,235.25,235.84,17122.0,233.6132,233.6132,232.9201,233.5043,17122.0
2024-07-02 09:35:00,236.09,237.29,235.64,236.59,6088.0,233.7518,234.9399,233.3063,234.2469,6088.0
2024-07-02 09:40:00,236.49,236.5,235.75,235.75,2379.0,234.1479,234.1578,233.4152,233.4152,2379.0
2024-07-02 09:45:00,235.81,235.82,235.81,235.81,226.0,233.4746,233.4845,233.4746,233.4746,226.0
2024-07-02 09:50:00,235.12,235.12,235.11,235.12,100.0,232.7914,232.7914,232.7815,232.7914,100.0
2024-07-02 09:55:00,235.05,235.12,234.84,235.0,5135.0,232.7221,232.7914,232.5142,232.6726,5135.0
2024-07-02 10:00:00,234.91,235.08,234.57,234.57,3332.0,232.5835,232.7518,232.2469,232.2469,3332.0
2024-07-02 10:05:00,234.88,234.88,234.72,234.72,266.0,232.5538,232.5538,232.3954,232.3954,266.0
2024-07-02 10:10:00,234.73,235.07,234.72,234.88,1817.0,232.4053,232.7419,232.3954,232.5538,1817.0
2024-07-02 10:15:00,234.77,235.24,234.76,234.96,3504.0,232.4449,232.9102,232.435,232.633,3504.0
2024-07-02 10:20:00,234.75,235.0,234.75,235.0,1690.0,232.4251,232.6726,232.4251,232.6726,1690.0
2024-07-02 10:25:00,235.1,235.26,235.03,235.26,2399.0,232.7716,232.93,232.7023,232.93,2399.0
2024-07-02 10:30:00,235.3,236.13,235.18,236.01,9958.0,232.9697,233.7914,232.8508,233.6726,9958.0
2024-07-02 10:35:00,236.06,236.09,235.69,235.69,2722.0,233.7221,233.7518,233.3558,233.3558,2722.0
2024-07-02 10:40:00,235.58,235.62,235.33,235.42,2493.0,233.2469,233.2865,232.9994,233.0885,2493.0
2024-07-02 10:45:00,235.43,235.52,235.41,235.44,4342.0,233.0984,233.1875,233.0786,233.1083,4342.0
2024-07-02 10:50:00,235.44,235.57,235.43,235.47,2647.0,233.1083,233.237,233.0984,233.138,2647.0
2024-07-02 10:55:00,235.47,235.56,235.31,235.49,4638.0,233.138,233.2271,232.9796,233.1578,4638.0
2024-07-02 11:00:00,235.61,235.82,235.56,235.75,5456.0,233.2766,233.4845,233.2271,233.4152,5456.0
2024-07-02 11:05:00,235.71,235.71,235.31,235.31,2239.0,233.3756,233.3756,232.9796,232.9796,2239.0
2024-07-02 11:10:00,235.4,235.42,235.36,235.36,536.0,233.0687,233.0885,233.0291,233.0291,536.0
2024-07-02 11:15:00,235.3,235.35,235.24,235.35,945.0,232.9697,233.0192,232.9102,233.0192,945.0
2024-07-02 11:20:00,235.39,235.61,235.39,235.61,1700.0,233.0588,233.2766,233.0588,233.2766,1700.0
2024-07-02 11:25:00,235.64,235.74,235.53,235.64,1600.0,233.3063,233.4053,233.1974,233.3063,1600.0
2024-07-02 11:30:00,235.66,235.66,235.35,235.35,4413.0,233.3261,233.3261,233.0192,233.0192,4413.0
2024-07-02 11:35:00,235.42,236.02,235.41,236.02,1734.0,233.0885,233.6825,233.0786,233.6825,1734.0
2024-07-02 11:40:00,235.86,235.9,235.61,235.61,1901.0,233.5241,233.5637,233.2766,233.2766,1901.0
2024-07-02 11:45:00,235.67,235.76,235.58,235.76,2428.0,233.336,233.4251,233.2469,233.4251,2428.0
2024-07-02 11:50:00,235.8,235.89,235.52,235.52,1199.0,233.4647,233.5538,233.1875,233.1875,1199.0
2024-07-02 11:55:00,235.56,235.57,235.45,235.45,700.0,233.2271,233.237,233.1182,233.1182,700.0
2024-07-02 12:00:00,235.42,235.68,235.28,235.68,4000.0,233.0885,233.3459,232.9499,233.3459,4000.0
2024-07-02 12:05:00,235.61,235.93,235.61,235.75,5453.0,233.2766,233.5934,233.2766,233.4152,5453.0
2024-07-02 12:10:00,235.63,235.63,235.57,235.57,1430.0,233.2964,233.2964,233.237,233.237,1430.0
2024-07-02 12:15:00,235.54,235.56,235.26,235.31,3138.0,233.2073,233.2271,232.93,232.9796,3138.0
2024-07-02 12:20:00,235.37,235.43,235.28,235.28,1320.0,233.039,233.0984,232.9499,232.9499,1320.0
2024-07-02 12:25:00,235.3,235.49,235.3,235.42,3128.0,232.9697,233.1578,232.9697,233.0885,3128.0
2024-07-02 12:30:00,235.39,235.52,235.38,235.44,1823.0,233.0588,233.1875,233.0489,233.1083,1823.0
2024-07-02 12:35:00,235.33,235.34,235.24,235.27,2831.0,232.9994,233.0093,232.9102,232.9399,2831.0
2024-07-02 12:40:00,235.28,235.37,235.27,235.33,714.0,232.9499,233.039,232.9399,232.9994,714.0
2024-07-02 12:45:00,235.3,235.3,235.08,235.14,2520.0,232.9697,232.9697,232.7518,232.8112,2520.0
2024-07-02 12:50:00,235.12,235.19,235.1,235.11,1710.0,232.7914,232.8607,232.7716,232.7815,1710.0
2024-07-02 12:55:00,235.05,235.05,235.02,235.02,300.0,232.7221,232.7221,232.6924,232.6924,300.0
2024-07-02 13:00:00,235.02,235.04,234.95,235.0,1459.0,232.6924,232.7122,232.6231,232.6726,1459.0
2024-07-02 13:05:00,235.04,235.17,235.01,235.17,500.0,232.7122,232.8409,232.6825,232.8409,500.0
2024-07-02 13:10:00,235.27,235.27,235.09,235.12,1080.0,232.9399,232.9399,232.7617,232.7914,1080.0
2024-07-02 13:15:00,235.09,235.16,235.04,235.1,3008.0,232.7617,232.831,232.7122,232.7716,3008.0
2024-07-02 13:20:00,235.06,235.11,234.96,234.96,1126.0,232.732,232.7815,232.633,232.633,1126.0
2024-07-02 13:25:00,234.87,234.87,234.87,234.87,200.0,232.5439,232.5439,232.5439,232.5439,200.0
2024-07-02 13:30:00,234.91,234.94,234.86,234.9,2655.0,232.5835,232.6132,232.534,232.5736,2655.0
2024-07-02 13:35:00,234.93,235.0,234.84,235.0,2222.0,232.6033,232.6726,232.5142,232.6726,2222.0
2024-07-02 13:40:00,234.96,234.96,234.93,234.93,994.0,232.633,232.633,232.6033,232.6033,994.0
2024-07-02 13:45:00,234.98,235.03,234.95,234.95,1100.0,232.6528,232.7023,232.6231,232.6231,1100.0
2024-07-02 13:50:00,234.97,235.07,234.97,235.07,1001.0,232.6429,232.7419,232.6429,232.7419,1001.0
2024-07-02 13:55:00,235.22,235.22,235.06,235.06,2000.0,232.8904,232.8904,232.732,232.732,2000.0
2024-07-02 14:00:00,235.03,235.2,235.03,235.17,836.0,232.7023,232.8706,232.7023,232.8409,836.0
2024-07-02 14:05:00,235.15,235.15,235.08,235.08,1376.0,232.8211,232.8211,232.7518,232.7518,1376.0
2024-07-02 14:10:00,235.09,235.15,235.09,235.13,1100.0,232.7617,232.8211,232.7617,232.8013,1100.0
2024-07-02 14:15:00,235.21,235.21,235.14,235.14,1248.0,232.8805,232.8805,232.8112,232.8112,1248.0
2024-07-02 14:20:00,235.14,235.31,235.1,235.31,1912.0,232.8112,232.9796,232.7716,232.9796,1912.0
2024-07-02 14:25:00,235.38,235.44,235.32,235.36,3149.0,233.0489,233.1083,232.9895,233.0291,3149.0
2024-07-02 14:30:00,235.4,235.54,235.4,235.42,1707.0,233.0687,233.2073,233.0687,233.0885,1707.0
2024-07-02 14:35:00,235.47,235.47,235.43,235.45,459.0,233.138,233.138,233.0984,233.1182,459.0
2024-07-02 14:40:00,235.45,235.52,235.35,235.36,2920.0,233.1182,233.1875,233.0192,233.0291,2920.0
2024-07-02 14:45:00,235.34,235.49,235.3,235.49,2064.0,233.0093,233.1578,232.9697,233.1578,2064.0
2024-07-02 14:50:00,235.46,235.58,235.44,235.58,3278.0,233.1281,233.2469,233.1083,233.2469,3278.0
2024-07-02 14:55:00,235.63,235.64,235.49,235.5,1155.0,233.2964,233.3063,233.1578,233.1677,1155.0
2024-07-02 15:00:00,235.47,235.5,235.43,235.48,2031.0,233.138,233.1677,233.0984,233.1479,2031.0
2024-07-02 15:05:00,235.61,235.74,235.57,235.64,2618.0,233.2766,233.4053,233.237,233.3063,2618.0
2024-07-02 15:10:00,235.67,235.67,235.45,235.46,3106.0,233.336,233.336,233.1182,233.1281,3106.0
2024-07-02 15:15:00,235.42,235.64,235.42,235.64,1528.0,233.0885,233.3063,233.0885,233.3063,1528.0
2024-07-02 15:20:00,235.61,235.68,235.59,235.68,2176.0,233.2766,233.3459,233.2568,233.3459,2176.0
2024-07-02 15:25:00,235.68,235.78,235.61,235.78,2461.0,233.3459,233.4449,233.2766,233.4449,2461.0
2024-07-02 15:30:00,235.72,235.73,235.63,235.68,2391.0,233.3855,233.3954,233.2964,233.3459,2391.0
2024-07-02 15:35:00,235.68,235.81,235.66,235.78,4765.0,233.3459,233.4746,233.3261,233.4449,4765.0
2024-07-02 15:40:00,235.83,235.93,235.82,235.87,4403.0,233.4944,233.5934,233.4845,233.534,4403.0
2024-07-02 15:45:00,235.88,236.0,235.76,235.96,7933.0,233.5439,233.6627,233.4251,233.6231,7933.0
2024-07-02 15:50:00,235.98,236.33,235.84,235.93,15846.0,233.6429,233.9895,233.5043,233.5934,15846.0
2024-07-02 15:55:00,235.95,236.2,235.64,235.65,147688.0,233.6132,233.8607,233.3063,233.3162,147688.0
2024-07-03 09:30:00,235.94,236.03,235.32,236.0,10395.0,233.6033,233.6924,232.9895,233.6627,10395.0
2024-07-03 09:35:00,236.05,236.05,235.8,236.0,1770.0,233.7122,233.7122,233.4647,233.6627,1770.0
2024-07-03 09:40:00,235.78,235.91,235.2,235.68,2823.0,233.4449,233.5736,232.8706,233.3459,2823.0
2024-07-03 09:45:00,235.88,235.88,235.63,235.65,1104.0,233.5439,233.5439,233.2964,233.3162,1104.0
2024-07-03 09:50:00,235.69,236.04,235.63,236.04,2109.0,233.3558,233.7023,233.2964,233.7023,2109.0
2024-07-03 09:55:00,236.0,236.71,235.95,236.46,6966.0,233.6627,234.3657,233.6132,234.1182,6966.0
2024-07-03 10:00:00,236.81,236.81,236.36,236.78,2172.0,234.4647,234.4647,234.0192,234.435,2172.0
2024-07-03 10:05:00,236.85,236.87,236.63,236.74,3789.0,234.5043,234.5241,234.2865,234.3954,3789.0
2024-07-03 10:10:00,236.67,236.79,236.66,236.79,1551.0,234.3261,234.4449,234.3162,234.4449,1551.0
2024-07-03 10:15:00,236.85,236.88,236.71,236.85,5238.0,234.5043,234.534,234.3657,234.5043,5238.0
2024-07-03 10:20:00,236.78,236.85,236.53,236.59,9798.0,234.435,234.5043,234.1875,234.2469,9798.0
2024-07-03 10:25:00,236.76,236.76,236.41,236.56,1275.0,234.4152,234.4152,234.0687,234.2172,1275.0
2024-07-03 10:30:00,236.54,236.56,236.4,236.45,3836.0,234.1974,234.2172,234.0588,234.1083,3836.0
2024-07-03 10:35:00,236.4,236.6,236.19,236.48,3080.0,234.0588,234.2568,233.8508,234.138,3080.0
2024-07-03 10:40:00,236.53,236.53,236.25,236.25,2153.0,234.1875,234.1875,233.9102,233.9102,2153.0
2024-07-03 10:45:00,236.25,236.34,236.15,236.34,4200.0,233.9102,233.9994,233.8112,233.9994,4200.0
2024-07-03 10:50:00,236.36,236.4,236.25,236.31,3976.0,234.0192,234.0588,233.9102,233.9696,3976.0
2024-07-03 10:55:00,236.28,236.36,236.19,236.23,3742.0,233.9399,234.0192,233.8508,233.8904,3742.0
2024-07-03 11:00:00,236.22,236.36,236.22,236.36,5524.0,233.8805,234.0192,233.8805,234.0192,5524.0
2024-07-03 11:05:00,236.34,236.37,236.09,236.32,2316.0,233.9994,234.0291,233.7518,233.9796,2316.0
2024-07-03 11:10:00,236.25,236.25,235.95,235.95,1106.0,233.9102,233.9102,233.6132,233.6132,1106.0
2024-07-03 11:15:00,236.04,236.07,235.86,235.93,2719.0,233.7023,233.732,233.5241,233.5934,2719.0
2024-07-03 11:20:00,235.93,236.04,235.9,235.97,2260.0,233.5934,233.7023,233.5637,233.633,2260.0
2024-07-03 11:25:00,235.9,236.1,235.76,236.09,6451.0,233.5637,233.7617,233.4251,233.7518,6451.0
2024-07-03 11:30:00,236.11,236.48,236.02,236.31,2129.0,233.7716,234.138,233.6825,233.9696,2129.0
2024-07-03 11:35:00,236.38,236.38,236.04,236.08,6068.0,234.039,234.039,233.7023,233.7419,6068.0
2024-07-03 11:40:00,236.15,236.23,235.86,235.93,12462.0,233.8112,233.8904,233.5241,233.5934,12462.0
2024-07-03 11:45:00,235.88,235.98,235.87,235.98,1891.0,233.5439,233.6429,233.534,233.6429,1891.0
2024-07-03 11:50:00,235.92,236.1,235.91,235.99,4026.0,233.5835,233.7617,233.5736,233.6528,4026.0
2024-07-03 11:55:00,235.93,236.35,235.82,236.13,44437.0,233.5934,234.0093,233.4845,233.7914,44437.0
2024-07-03 12:00:00,236.19,236.19,235.77,235.96,3127.0,233.8508,233.8508,233.435,233.6231,3127.0
2024-07-03 12:05:00,235.98,236.05,235.93,235.96,5597.0,233.6429,233.7122,233.5934,233.6231,5597.0
2024-07-03 12:10:00,236.01,236.18,236.0,236.15,3793.0,233.6726,233.8409,233.6627,233.8112,3793.0
2024-07-03 12:15:00,236.16,236.2,236.08,236.1,3250.0,233.8211,233.8607,233.7419,233.7617,3250.0
2024-07-03 12:20:00,236.11,236.12,235.92,236.0,5748.0,233.7716,233.7815,233.5835,233.6627,5748.0
2024-07-03 12:25:00,236.0,236.14,235.98,235.98,5897.0,233.6627,233.8013,233.6429,233.6429,5897.0
2024-07-03 12:30:00,236.04,236.06,235.9,235.95,2114.0,233.7023,233.7221,233.5637,233.6132,2114.0
2024-07-03 12:35:00,235.95,235.96,235.82,235.9,6590.0,233.6132,233.6231,233.4845,233.5637,6590.0
2024-07-03 12:40:00,235.89,236.16,235.89,236.08,9024.0,233.5538,233.8211,233.5538,233.7419,9024.0
2024-07-03 12:45:00,236.09,236.11,235.88,235.95,4805.0,233.7518,233.7716,233.5439,233.6132,4805.0
2024-07-03 12:50:00,236.0,236.56,236.0,236.22,51321.0,233.6627,234.2172,233.6627,233.8805,51321.0
2024-07-03 12:55:00,236.18,236.52,235.76,235.92,64657.0,233.8409,234.1776,233.4251,233.5835,64657.0
2024-07-05 09:30:00,236.43,236.87,235.57,236.41,30699.0,234.0885,234.5241,233.237,234.0687,30699.0
2024-07-05 09:35:00,236.74,237.04,236.09,236.22,4454.0,234.3954,234.6924,233.7518,233.8805,4454.0
2024-07-05 09:40:00,236.66,236.66,236.1,236.37,4723.0,234.3162,234.3162,233.7617,234.0291,4723.0
2024-07-05 09:45:00,236.22,236.37,235.64,235.79,2971.0,233.8805,234.0291,233.3063,233.4548,2971.0
2024-07-05 09:50:00,235.94,236.37,235.94,236.25,13238.0,233.6033,234.0291,233.6033,233.9102,13238.0
2024-07-05 09:55:00,236.08,236.4,235.97,236.4,1546.0,233.7419,234.0588,233.633,234.0588,1546.0
2024-07-05 10:00:00,236.11,236.3,236.03,236.3,4551.0,233.7716,233.9597,233.6924,233.9597,4551.0
2024-07-05 10:05:00,236.3,236.3,235.74,236.05,6753.0,233.9597,233.9597,233.4053,233.7122,6753.0
2024-07-05 10:10:00,235.95,236.29,235.78,236.29,1223.0,233.6132,233.9498,233.4449,233.9498,1223.0
2024-07-05 10:15:00,236.19,236.26,235.98,236.2,5218.0,233.8508,233.9201,233.6429,233.8607,5218.0
2024-07-05 10:20:00,236.2,236.3,236.04,236.12,4016.0,233.8607,233.9597,233.7023,233.7815,4016.0
2024-07-05 10:25:00,236.11,236.28,236.1,236.22,1402.0,233.7716,233.9399,233.7617,233.8805,1402.0
2024-07-05 10:30:00,236.18,236.24,236.01,236.06,7204.0,233.8409,233.9003,233.6726,233.7221,7204.0
2024-07-05 10:35:00,236.06,236.2,235.93,236.1,3469.0,233.7221,233.8607,233.5934,233.7617,3469.0
2024-07-05 10:40:00,236.2,236.59,236.13,236.59,8868.0,233.8607,234.2469,233.7914,234.2469,8868.0
2024-07-05 10:45:00,236.64,236.69,236.37,236.43,4042.0,234.2964,234.3459,234.0291,234.0885,4042.0
2024-07-05 10:50:00,236.5,236.5,236.42,236.48,7660.0,234.1578,234.1578,234.0786,234.138,7660.0
2024-07-05 10:55:00,236.42,236.46,236.21,236.38,1951.0,234.0786,234.1182,233.8706,234.039,1951.0
2024-07-05 11:00:00,236.37,236.7,236.35,236.7,3373.0,234.0291,234.3558,234.0093,234.3558,3373.0
2024-07-05 11:05:00,236.64,236.7,236.49,236.49,3161.0,234.2964,234.3558,234.1479,234.1479,3161.0
2024-07-05 11:10:00,236.57,236.7,236.46,236.59,2264.0,234.2271,234.3558,234.1182,234.2469,2264.0
2024-07-05 11:15:00,236.66,236.7,236.5,236.5,2298.0,234.3162,234.3558,234.1578,234.1578,2298.0
2024-07-05 11:20:00,236.49,236.61,236.41,236.61,1078.0,234.1479,234.2667,234.0687,234.2667,1078.0
2024-07-05 11:25:00,236.52,236.59,236.51,236.56,1191.0,234.1776,234.2469,234.1677,234.2172,1191.0
2024-07-05 11:30:00,236.59,236.59,236.29,236.34,2205.0,234.2469,234.2469,233.9498,233.9994,2205.0
2024-07-05 11:35:00,236.35,236.42,236.21,236.36,2190.0,234.0093,234.0786,233.8706,234.0192,2190.0
2024-07-05 11:40:00,236.41,236.5,236.3,236.44,1348.0,234.0687,234.1578,233.9597,234.0984,1348.0
2024-07-05 11:45:00,236.47,236.61,236.32,236.34,9683.0,234.1281,234.2667,233.9796,233.9994,9683.0
2024-07-05 11:50:00,236.35,236.5,236.35,236.39,2400.0,234.0093,234.1578,234.0093,234.0489,2400.0
2024-07-05 11:55:00,236.39,236.5,236.38,236.45,1801.0,234.0489,234.1578,234.039,234.1083,1801.0
2024-07-05 12:00:00,236.45,236.5,236.37,236.41,1400.0,234.1083,234.1578,234.0291,234.0687,1400.0
2024-07-05 12:05:00,236.41,236.49,236.4,236.47,747.0,234.0687,234.1479,234.0588,234.1281,747.0
2024-07-05 12:10:00,236.45,236.5,236.45,236.5,1365.0,234.1083,234.1578,234.1083,234.1578,1365.0
2024-07-05 12:15:00,236.45,236.5,236.45,236.5,2000.0,234.1083,234.1578,234.1083,234.1578,2000.0
2024-07-05 12:20:00,236.5,236.83,236.5,236.75,5024.0,234.1578,234.4845,234.1578,234.4053,5024.0
2024-07-05 12:25:00,236.74,236.81,236.57,236.8,2344.0,234.3954,234.4647,234.2271,234.4548,2344.0
2024-07-05 12:30:00,236.69,236.9,236.68,236.9,500.0,234.3459,234.5538,234.336,234.5538,500.0
2024-07-05 12:35:00,236.84,236.91,236.79,236.79,3501.0,234.4944,234.5637,234.4449,234.4449,3501.0
2024-07-05 12:40:00,236.79,236.85,236.76,236.83,6865.0,234.4449,234.5043,234.4152,234.4845,6865.0
2024-07-05 12:45:00,236.8,236.97,236.79,236.95,11696.0,234.4548,234.6231,234.4449,234.6033,11696.0
2024-07-05 12:50:00,236.95,236.95,236.86,236.93,2483.0,234.6033,234.6033,234.5142,234.5835,2483.0
2024-07-05 12:55:00,236.97,237.04,236.94,237.0,8897.0,234.6231,234.6924,234.5934,234.6528,8897.0
2024-07-05 13:00:00,237.0,237.15,236.97,237.05,5715.0,234.6528,234.8013,234.6231,234.7023,5715.0
2024-07-05 13:05:00,237.05,237.07,236.88,236.97,6594.0,234.7023,234.7221,234.534,234.6231,6594.0
2024-07-05 13:10:00,236.95,237.05,236.94,237.0,16670.0,234.6033,234.7023,234.5934,234.6528,16670.0
2024-07-05 13:15:00,236.97,236.97,236.97,236.97,455.0,234.6231,234.6231,234.6231,234.6231,455.0
2024-07-05 13:20:00,237.0,237.2,237.0,237.14,2571.0,234.6528,234.8508,234.6528,234.7914,2571.0
2024-07-05 13:25:00,237.2,237.34,237.19,237.32,7515.0,234.8508,234.9894,234.8409,234.9696,7515.0
2024-07-05 13:30:00,237.32,237.44,237.26,237.44,600.0,234.9696,235.0885,234.9102,235.0885,600.0
2024-07-05 13:35:00,237.4,237.43,237.33,237.4,6023.0,235.0489,235.0786,234.9795,235.0489,6023.0
2024-07-05 13:40:00,237.4,237.7,237.4,237.7,7906.0,235.0489,235.3459,235.0489,235.3459,7906.0
2024-07-05 13:45:00,237.7,237.7,237.65,237.7,2300.0,235.3459,235.3459,235.2964,235.3459,2300.0
2024-07-05 13:50:00,237.67,237.72,237.66,237.7,7195.0,235.3162,235.3657,235.3063,235.3459,7195.0
2024-07-05 13:55:00,237.97,237.97,237.7,237.75,2425.0,235.6132,235.6132,235.3459,235.3954,2425.0
2024-07-05 14:00:00,237.72,237.72,237.57,237.58,1000.0,235.3657,235.3657,235.2172,235.2271,1000.0
2024-07-05 14:05:00,237.59,237.68,237.58,237.61,2192.0,235.237,235.3261,235.2271,235.2568,2192.0
2024-07-05 14:10:00,237.62,237.69,237.62,237.63,850.0,235.2667,235.336,235.2667,235.2766,850.0
2024-07-05 14:15:00,237.7,237.7,237.65,237.7,1342.0,235.3459,235.3459,235.2964,235.3459,1342.0
2024-07-05 14:20:00,237.7,237.7,237.66,237.7,2159.0,235.3459,235.3459,235.3063,235.3459,2159.0
2024-07-05 14:25:00,237.7,237.7,237.67,237.7,2100.0,235.3459,235.3459,235.3162,235.3459,2100.0
2024-07-05 14:30:00,237.7,237.8,237.7,237.8,5279.0,235.3459,235.4449,235.3459,235.4449,5279.0
2024-07-05 14:35:00,237.77,237.8,237.77,237.8,900.0,235.4152,235.4449,235.4152,235.4449,900.0
2024-07-05 14:40:00,237.77,237.85,237.75,237.85,4114.0,235.4152,235.4944,235.3954,235.4944,4114.0
2024-07-05 14:45:00,237.9,237.9,237.7,237.75,3247.0,235.5439,235.5439,235.3459,235.3954,3247.0
2024-07-05 14:50:00,237.72,237.78,237.72,237.77,800.0,235.3657,235.4251,235.3657,235.4152,800.0
2024-07-05 14:55:00,237.77,237.85,237.73,237.84,1332.0,235.4152,235.4944,235.3756,235.4845,1332.0
2024-07-05 15:00:00,237.9,237.9,237.87,237.88,2477.0,235.5439,235.5439,235.5142,235.5241,2477.0
2024-07-05 15:05:00,237.9,237.9,237.82,237.88,1674.0,235.5439,235.5439,235.4647,235.5241,1674.0
2024-07-05 15:10:00,237.87,237.87,237.8,237.85,1209.0,235.5142,235.5142,235.4449,235.4944,1209.0
2024-07-05 15:15:00,237.85,237.85,237.77,237.82,2901.0,235.4944,235.4944,235.4152,235.4647,2901.0
2024-07-05 15:20:00,237.79,237.83,237.69,237.71,5545.0,235.435,235.4746,235.336,235.3558,5545.0
2024-07-05 15:25:00,237.71,237.74,237.65,237.69,5113.0,235.3558,235.3855,235.2964,235.336,5113.0
2024-07-05 15:30:00,237.69,237.75,237.63,237.67,6655.0,235.336,235.3954,235.2766,235.3162,6655.0
2024-07-05 15:35:00,237.67,237.94,237.66,237.93,20157.0,235.3162,235.5835,235.3063,235.5736,20157.0
2024-07-05 15:40:00,237.9,237.9,237.69,237.71,5996.0,235.5439,235.5439,235.336,235.3558,5996.0
2024-07-05 15:45:00,237.71,237.75,237.54,237.64,11196.0,235.3558,235.3954,235.1875,235.2865,11196.0
2024-07-05 15:50:00,237.7,237.9,237.66,237.74,24773.0,235.3459,235.5439,235.3063,235.3855,24773.0
2024-07-05 15:55:00,237.71,238.41,237.6,238.1,138375.0,235.3558,236.0489,235.2469,235.7419,138375.0
2024-07-08 09:30:00,242.39,242.98,241.4,242.49,50001.0,239.9894,240.5736,239.0092,240.0884,50001.0
2024-07-08 09:35:00,242.36,242.75,242.05,242.63,3403.0,239.9597,240.3459,239.6528,240.2271,3403.0
2024-07-08 09:40:00,242.7,242.78,241.54,242.1,10761.0,240.2964,240.3756,239.1479,239.7023,10761.0
2024-07-08 09:45:00,242.1,242.13,241.63,241.81,4809.0,239.7023,239.732,239.237,239.4152,4809.0
2024-07-08 09:50:00,241.87,242.3,241.8,242.2,13167.0,239.4746,239.9003,239.4053,239.8013,13167.0
2024-07-08 09:55:00,242.17,243.07,242.13,242.9,28550.0,239.7716,240.6627,239.732,240.4944,28550.0
2024-07-08 10:00:00,242.87,243.3,242.79,243.16,8605.0,240.4647,240.8904,240.3855,240.7518,8605.0
2024-07-08 10:05:00,243.16,243.3,242.8,243.28,25299.0,240.7518,240.8904,240.3954,240.8706,25299.0
2024-07-08 10:10:00,243.28,243.69,243.01,243.24,7180.0,240.8706,241.2766,240.6033,240.831,7180.0
2024-07-08 10:15:00,243.28,243.47,243.2,243.2,7921.0,240.8706,241.0587,240.7914,240.7914,7921.0
2024-07-08 10:20:00,243.2,243.9,243.02,243.9,13317.0,240.7914,241.4845,240.6132,241.4845,13317.0
2024-07-08 10:25:00,243.75,243.78,243.47,243.6,4438.0,241.336,241.3657,241.0587,241.1875,4438.0
2024-07-08 10:30:00,243.64,244.0,243.47,243.95,12455.0,241.2271,241.5835,241.0587,241.534,12455.0
2024-07-08 10:35:00,243.95,243.99,243.57,243.72,5793.0,241.534,241.5736,241.1577,241.3063,5793.0
2024-07-08 10:40:00,243.82,243.95,243.73,243.86,5061.0,241.4053,241.534,241.3162,241.4449,5061.0
2024-07-08 10:45:00,243.94,244.29,243.81,244.29,11763.0,241.5241,241.8706,241.3954,241.8706,11763.0
2024-07-08 10:50:00,244.38,244.39,244.2,244.26,3205.0,241.9597,241.9696,241.7815,241.8409,3205.0
2024-07-08 10:55:00,244.32,244.39,244.15,244.24,3589.0,241.9003,241.9696,241.732,241.8211,3589.0
2024-07-08 11:00:00,244.24,244.32,243.88,243.98,23408.0,241.8211,241.9003,241.4647,241.5637,23408.0
2024-07-08 11:05:00,243.89,244.0,243.51,243.56,10017.0,241.4746,241.5835,241.0983,241.1478,10017.0
2024-07-08 11:10:00,243.65,243.79,243.61,243.7,11626.0,241.237,241.3756,241.1974,241.2865,11626.0
2024-07-08 11:15:00,243.72,243.74,243.48,243.55,4340.0,241.3063,241.3261,241.0686,241.1379,4340.0
2024-07-08 11:20:00,243.64,243.74,243.38,243.74,8424.0,241.2271,241.3261,240.9696,241.3261,8424.0
2024-07-08 11:25:00,243.69,243.75,243.65,243.74,4237.0,241.2766,241.336,241.237,241.3261,4237.0
2024-07-08 11:30:00,243.72,243.9,243.63,243.79,29273.0,241.3063,241.4845,241.2172,241.3756,29273.0
2024-07-08 11:35:00,243.73,243.78,243.52,243.7,10112.0,241.3162,241.3657,241.1082,241.2865,10112.0
2024-07-08 11:40:00,243.61,243.61,243.44,243.5,13861.0,241.1974,241.1974,241.029,241.0884,13861.0
2024-07-08 11:45:00,243.56,243.62,243.43,243.58,4752.0,241.1478,241.2073,241.0191,241.1676,4752.0
2024-07-08 11:50:00,243.44,243.55,243.3,243.3,1920.0,241.029,241.1379,240.8904,240.8904,1920.0
2024-07-08 11:55:00,243.33,243.39,243.19,243.38,3975.0,240.9201,240.9795,240.7815,240.9696,3975.0
2024-07-08 12:00:00,243.4,243.48,243.3,243.43,8860.0,240.9894,241.0686,240.8904,241.0191,8860.0
2024-07-08 12:05:00,243.44,243.44,243.21,243.28,2899.0,241.029,241.029,240.8013,240.8706,2899.0
2024-07-08 12:10:00,243.24,243.4,243.24,243.36,11169.0,240.831,240.9894,240.831,240.9498,11169.0
2024-07-08 12:15:00,243.31,243.31,243.15,243.15,3863.0,240.9003,240.9003,240.7419,240.7419,3863.0
2024-07-08 12:20:00,243.08,243.08,242.84,242.84,1792.0,240.6726,240.6726,240.435,240.435,1792.0
2024-07-08 12:25:00,242.84,243.19,242.84,243.15,3808.0,240.435,240.7815,240.435,240.7419,3808.0
2024-07-08 12:30:00,243.04,243.17,242.88,243.06,10972.0,240.633,240.7617,240.4746,240.6528,10972.0
2024-07-08 12:35:00,243.11,243.2,243.06,243.16,2438.0,240.7023,240.7914,240.6528,240.7518,2438.0
2024-07-08 12:40:00,243.16,243.23,243.0,243.15,52773.0,240.7518,240.8211,240.5934,240.7419,52773.0
2024-07-08 12:45:00,243.11,243.15,242.87,242.96,7956.0,240.7023,240.7419,240.4647,240.5538,7956.0
2024-07-08 12:50:00,242.89,242.96,242.71,242.79,4204.0,240.4845,240.5538,240.3063,240.3855,4204.0
2024-07-08 12:55:00,242.79,242.95,242.79,242.94,1753.0,240.3855,240.5439,240.3855,240.534,1753.0
2024-07-08 13:00:00,242.94,242.94,242.81,242.88,3913.0,240.534,240.534,240.4053,240.4746,3913.0
2024-07-08 13:05:00,242.81,242.97,242.81,242.9,961.0,240.4053,240.5637,240.4053,240.4944,961.0
2024-07-08 13:10:00,242.94,243.2,242.94,243.03,10817.0,240.534,240.7914,240.534,240.6231,10817.0
2024-07-08 13:15:00,242.97,243.07,242.97,243.03,2088.0,240.5637,240.6627,240.5637,240.6231,2088.0
2024-07-08 13:20:00,243.05,243.2,243.05,243.2,3084.0,240.6429,240.7914,240.6429,240.7914,3084.0
2024-07-08 13:25:00,243.2,243.27,242.97,242.97,13085.0,240.7914,240.8607,240.5637,240.5637,13085.0
2024-07-08 13:30:00,243.15,243.21,243.15,243.2,1011.0,240.7419,240.8013,240.7419,240.7914,1011.0
2024-07-08 13:35:00,243.19,243.19,243.12,243.19,3374.0,240.7815,240.7815,240.7122,240.7815,3374.0
2024-07-08 13:40:00,243.15,243.15,243.1,243.13,2268.0,240.7419,240.7419,240.6924,240.7221,2268.0
2024-07-08 13:45:00,243.15,243.25,243.15,243.25,600.0,240.7419,240.8409,240.7419,240.8409,600.0
2024-07-08 13:50:00,243.25,243.29,243.16,243.16,2319.0,240.8409,240.8805,240.7518,240.7518,2319.0
2024-07-08 13:55:00,243.15,243.18,243.09,243.14,44694.0,240.7419,240.7716,240.6825,240.732,44694.0
2024-07-08 14:00:00,243.13,243.19,243.13,243.19,1806.0,240.7221,240.7815,240.7221,240.7815,1806.0
2024-07-08 14:05:00,243.18,243.44,243.18,243.44,2962.0,240.7716,241.029,240.7716,241.029,2962.0
2024-07-08 14:10:00,243.43,243.43,243.26,243.31,6227.0,241.0191,241.0191,240.8508,240.9003,6227.0
2024-07-08 14:15:00,243.31,243.33,243.25,243.25,3644.0,240.9003,240.9201,240.8409,240.8409,3644.0
2024-07-08 14:20:00,243.31,243.59,243.27,243.53,8085.0,240.9003,241.1776,240.8607,241.1181,8085.0
2024-07-08 14:25:00,243.53,243.56,243.44,243.44,4048.0,241.1181,241.1478,241.029,241.029,4048.0
2024-07-08 14:30:00,243.46,243.55,243.4,243.4,4764.0,241.0488,241.1379,240.9894,240.9894,4764.0
2024-07-08 14:35:00,243.38,243.41,243.33,243.34,1854.0,240.9696,240.9993,240.9201,240.93,1854.0
2024-07-08 14:40:00,243.41,243.41,243.24,243.24,6195.0,240.9993,240.9993,240.831,240.831,6195.0
2024-07-08 14:45:00,243.25,243.3,243.11,243.2,3427.0,240.8409,240.8904,240.7023,240.7914,3427.0
2024-07-08 14:50:00,243.17,243.24,243.15,243.18,6196.0,240.7617,240.831,240.7419,240.7716,6196.0
2024-07-08 14:55:00,243.24,243.3,243.19,243.25,5869.0,240.831,240.8904,240.7815,240.8409,5869.0
2024-07-08 15:00:00,243.18,243.25,243.15,243.25,2979.0,240.7716,240.8409,240.7419,240.8409,2979.0
2024-07-08 15:05:00,243.23,243.26,242.99,242.99,6783.0,240.8211,240.8508,240.5835,240.5835,6783.0
2024-07-08 15:10:00,242.93,242.96,242.81,242.95,3960.0,240.5241,240.5538,240.4053,240.5439,3960.0
2024-07-08 15:15:00,242.93,242.97,242.75,242.75,4589.0,240.5241,240.5637,240.3459,240.3459,4589.0
2024-07-08 15:20:00,242.75,242.75,242.6,242.63,4603.0,240.3459,240.3459,240.1974,240.2271,4603.0
2024-07-08 15:25:00,242.66,242.74,242.59,242.6,11857.0,240.2568,240.336,240.1875,240.1974,11857.0
2024-07-08 15:30:00,242.6,242.68,242.44,242.68,8983.0,240.1974,240.2766,240.0389,240.2766,8983.0
2024-07-08 15:35:00,242.73,242.98,242.7,242.87,8362.0,240.3261,240.5736,240.2964,240.4647,8362.0
2024-07-08 15:40:00,242.86,243.0,242.86,242.99,11306.0,240.4548,240.5934,240.4548,240.5835,11306.0
2024-07-08 15:45:00,242.99,242.99,242.8,242.81,13221.0,240.5835,240.5835,240.3954,240.4053,13221.0
2024-07-08 15:50:00,242.82,242.86,242.69,242.79,19256.0,240.4152,240.4548,240.2865,240.3855,19256.0
2024-07-08 15:55:00,242.8,243.03,242.8,242.89,105833.0,240.3954,240.6231,240.3954,240.4845,105833.0
2024-07-09 09:30:00,242.11,242.84,241.95,242.34,21262.0,239.7122,240.435,239.5538,239.9399,21262.0
2024-07-09 09:35:00,242.49,242.6,242.3,242.43,5877.0,240.0884,240.1974,239.9003,240.029,5877.0
2024-07-09 09:40:00,242.56,242.78,242.36,242.78,11045.0,240.1578,240.3756,239.9597,240.3756,11045.0
2024-07-09 09:45:00,242.58,243.03,242.58,242.98,8874.0,240.1776,240.6231,240.1776,240.5736,8874.0
2024-07-09 09:50:00,242.9,243.17,242.9,243.17,4566.0,240.4944,240.7617,240.4944,240.7617,4566.0
2024-07-09 09:55:00,243.17,243.2,243.0,243.14,9002.0,240.7617,240.7914,240.5934,240.732,9002.0
2024-07-09 10:00:00,243.04,243.04,242.93,242.93,3364.0,240.633,240.633,240.5241,240.5241,3364.0
2024-07-09 10:05:00,243.0,243.0,242.71,242.71,6739.0,240.5934,240.5934,240.3063,240.3063,6739.0
2024-07-09 10:10:00,242.76,242.88,242.65,242.73,3425.0,240.3558,240.4746,240.2469,240.3261,3425.0
2024-07-09 10:15:00,242.8,242.8,242.6,242.6,1977.0,240.3954,240.3954,240.1974,240.1974,1977.0
2024-07-09 10:20:00,242.56,242.63,242.47,242.63,1523.0,240.1578,240.2271,240.0686,240.2271,1523.0
2024-07-09 10:25:00,242.69,242.74,242.69,242.7,2136.0,240.2865,240.336,240.2865,240.2964,2136.0
2024-07-09 10:30:00,242.7,242.84,242.57,242.8,4137.0,240.2964,240.435,240.1677,240.3954,4137.0
2024-07-09 10:35:00,242.77,242.8,242.62,242.78,4001.0,240.3657,240.3954,240.2172,240.3756,4001.0
2024-07-09 10:40:00,242.8,242.8,242.64,242.64,1436.0,240.3954,240.3954,240.237,240.237,1436.0
2024-07-09 10:45:00,242.59,242.8,242.59,242.8,2408.0,240.1875,240.3954,240.1875,240.3954,2408.0
2024-07-09 10:50:00,242.7,242.79,242.57,242.62,1876.0,240.2964,240.3855,240.1677,240.2172,1876.0
2024-07-09 10:55:00,242.62,242.71,242.62,242.71,1417.0,240.2172,240.3063,240.2172,240.3063,1417.0
2024-07-09 11:00:00,242.7,243.0,242.7,242.84,10207.0,240.2964,240.5934,240.2964,240.435,10207.0
2024-07-09 11:05:00,242.83,242.9,242.75,242.81,4292.0,240.4251,240.4944,240.3459,240.4053,4292.0
2024-07-09 11:10:00,242.88,242.9,242.86,242.9,11927.0,240.4746,240.4944,240.4548,240.4944,11927.0
2024-07-09 11:15:00,242.91,243.0,242.62,242.63,13898.0,240.5043,240.5934,240.2172,240.2271,13898.0
2024-07-09 11:20:00,242.54,242.63,242.53,242.63,1760.0,240.1379,240.2271,240.128,240.2271,1760.0
2024-07-09 11:25:00,242.78,242.81,242.73,242.73,900.0,240.3756,240.4053,240.3261,240.3261,900.0
2024-07-09 11:30:00,242.8,242.8,242.67,242.74,5697.0,240.3954,240.3954,240.2667,240.336,5697.0
2024-07-09 11:35:00,242.75,242.86,242.75,242.83,5276.0,240.3459,240.4548,240.3459,240.4251,5276.0
2024-07-09 11:40:00,242.81,242.85,242.8,242.8,1155.0,240.4053,240.4449,240.3954,240.3954,1155.0
2024-07-09 11:45:00,242.87,242.9,242.8,242.8,2157.0,240.4647,240.4944,240.3954,240.3954,2157.0
2024-07-09 11:50:00,242.81,242.81,242.62,242.62,3351.0,240.4053,240.4053,240.2172,240.2172,3351.0
2024-07-09 11:55:00,242.62,242.8,242.62,242.65,6015.0,240.2172,240.3954,240.2172,240.2469,6015.0
2024-07-09 12:00:00,242.69,242.73,242.63,242.67,4208.0,240.2865,240.3261,240.2271,240.2667,4208.0
2024-07-09 12:05:00,242.67,242.7,242.61,242.65,1130.0,240.2667,240.2964,240.2073,240.2469,1130.0
2024-07-09 12:10:00,242.6,242.68,242.59,242.68,3605.0,240.1974,240.2766,240.1875,240.2766,3605.0
2024-07-09 12:15:00,242.71,242.77,242.69,242.75,2531.0,240.3063,240.3657,240.2865,240.3459,2531.0
2024-07-09 12:20:00,242.75,242.75,242.71,242.74,2189.0,240.3459,240.3459,240.3063,240.336,2189.0
2024-07-09 12:25:00,242.78,242.8,242.75,242.8,943.0,240.3756,240.3954,240.3459,240.3954,943.0
2024-07-09 12:30:00,242.77,242.8,242.73,242.8,3049.0,240.3657,240.3954,240.3261,240.3954,3049.0
2024-07-09 12:35:00,242.75,242.8,242.72,242.79,1090.0,240.3459,240.3954,240.3162,240.3855,1090.0
2024-07-09 12:40:00,242.76,242.87,242.76,242.77,12545.0,240.3558,240.4647,240.3558,240.3657,12545.0
2024-07-09 12:45:00,242.74,243.0,242.74,242.95,2694.0,240.336,240.5934,240.336,240.5439,2694.0
2024-07-09 12:50:00,242.89,242.94,242.75,242.91,1400.0,240.4845,240.534,240.3459,240.5043,1400.0
2024-07-09 12:55:00,242.96,242.96,242.94,242.95,349.0,240.5538,240.5538,240.534,240.5439,349.0
2024-07-09 13:00:00,243.0,243.14,242.93,243.14,10771.0,240.5934,240.732,240.5241,240.732,10771.0
2024-07-09 13:05:00,243.07,243.1,243.06,243.06,902.0,240.6627,240.6924,240.6528,240.6528,902.0
2024-07-09 13:10:00,243.03,243.06,242.91,242.98,1649.0,240.6231,240.6528,240.5043,240.5736,1649.0
2024-07-09 13:15:00,242.91,242.91,242.62,242.62,2613.0,240.5043,240.5043,240.2172,240.2172,2613.0
2024-07-09 13:20:00,242.61,242.67,242.59,242.67,700.0,240.2073,240.2667,240.1875,240.2667,700.0
2024-07-09 13:25:00,242.74,242.92,242.74,242.92,45442.0,240.336,240.5142,240.336,240.5142,45442.0
2024-07-09 13:30:00,243.1,243.1,242.76,242.76,4044.0,240.6924,240.6924,240.3558,240.3558,4044.0
2024-07-09 13:35:00,242.73,242.9,242.54,242.75,78094.0,240.3261,240.4944,240.1379,240.3459,78094.0
2024-07-09 13:40:00,242.71,242.8,242.69,242.77,1937.0,240.3063,240.3954,240.2865,240.3657,1937.0
2024-07-09 13:45:00,242.7,242.74,242.51,242.53,10982.0,240.2964,240.336,240.1082,240.128,10982.0
2024-07-09 13:50:00,242.5,242.5,242.41,242.44,3923.0,240.0983,240.0983,240.0092,240.0389,3923.0
2024-07-09 13:55:00,242.39,242.46,242.35,242.41,1640.0,239.9894,240.0587,239.9498,240.0092,1640.0
2024-07-09 14:00:00,242.4,242.45,242.24,242.26,1214.0,239.9993,240.0488,239.8409,239.8607,1214.0
2024-07-09 14:05:00,242.19,242.32,242.06,242.31,2999.0,239.7914,239.9201,239.6627,239.9102,2999.0
2024-07-09 14:10:00,242.28,242.32,242.23,242.23,1055.0,239.8805,239.9201,239.831,239.831,1055.0
2024-07-09 14:15:00,242.22,242.27,242.15,242.16,1776.0,239.8211,239.8706,239.7518,239.7617,1776.0
2024-07-09 14:20:00,242.17,242.26,242.17,242.23,1300.0,239.7716,239.8607,239.7716,239.831,1300.0
2024-07-09 14:25:00,242.2,242.2,242.0,242.12,2012.0,239.8013,239.8013,239.6033,239.7221,2012.0
2024-07-09 14:30:00,242.16,242.17,241.96,242.03,4773.0,239.7617,239.7716,239.5637,239.633,4773.0
2024-07-09 14:35:00,241.96,241.96,241.78,241.85,5899.0,239.5637,239.5637,239.3855,239.4548,5899.0
2024-07-09 14:40:00,241.85,241.86,241.74,241.83,1436.0,239.4548,239.4647,239.3459,239.435,1436.0
2024-07-09 14:45:00,241.77,241.82,241.7,241.72,2282.0,239.3756,239.4251,239.3063,239.3261,2282.0
2024-07-09 14:50:00,241.75,241.96,241.75,241.92,3136.0,239.3558,239.5637,239.3558,239.5241,3136.0
2024-07-09 14:55:00,241.91,242.04,241.91,242.04,800.0,239.5142,239.6429,239.5142,239.6429,800.0
2024-07-09 15:00:00,242.05,242.05,241.76,241.76,1713.0,239.6528,239.6528,239.3657,239.3657,1713.0
2024-07-09 15:05:00,241.74,241.75,241.71,241.72,800.0,239.3459,239.3558,239.3162,239.3261,800.0
2024-07-09 15:10:00,241.67,241.72,241.67,241.72,1525.0,239.2766,239.3261,239.2766,239.3261,1525.0
2024-07-09 15:15:00,241.74,241.83,241.7,241.81,1897.0,239.3459,239.435,239.3063,239.4152,1897.0
2024-07-09 15:20:00,241.84,241.92,241.8,241.92,714.0,239.4449,239.5241,239.4053,239.5241,714.0
2024-07-09 15:25:00,241.85,242.12,241.81,242.12,3692.0,239.4548,239.7221,239.4152,239.7221,3692.0
2024-07-09 15:30:00,242.07,242.12,241.98,242.07,2148.0,239.6726,239.7221,239.5835,239.6726,2148.0
2024-07-09 15:35:00,242.17,242.45,242.13,242.43,1914.0,239.7716,240.0488,239.732,240.029,1914.0
2024-07-09 15:40:00,242.43,242.43,242.33,242.34,3257.0,240.029,240.029,239.93,239.9399,3257.0
2024-07-09 15:45:00,242.39,242.43,242.3,242.37,4685.0,239.9894,240.029,239.9003,239.9696,4685.0
2024-07-09 15:50:00,242.4,242.55,242.15,242.26,17523.0,239.9993,240.1479,239.7518,239.8607,17523.0
2024-07-09 15:55:00,242.24,242.3,242.13,242.25,54444.0,239.8409,239.9003,239.732,239.8508,54444.0
2024-07-10 09:30:00,242.07,242.27,241.91,242.22,14585.0,239.6726,239.8706,239.5142,239.8211,14585.0
2024-07-10 09:35:00,242.3,242.3,241.73,241.74,4602.0,239.9003,239.9003,239.336,239.3459,4602.0
2024-07-10 09:40:00,241.73,241.99,241.68,241.89,2343.0,239.336,239.5934,239.2865,239.4944,2343.0
2024-07-10 09:45:00,242.1,242.7,242.1,242.58,8921.0,239.7023,240.2964,239.7023,240.1776,8921.0
2024-07-10 09:50:00,242.7,242.7,242.47,242.57,2221.0,240.2964,240.2964,240.0686,240.1677,2221.0
2024-07-10 09:55:00,242.56,242.7,242.35,242.7,6156.0,240.1578,240.2964,239.9498,240.2964,6156.0
2024-07-10 10:00:00,242.51,242.71,242.5,242.7,1597.0,240.1082,240.3063,240.0983,240.2964,1597.0
2024-07-10 10:05:00,242.64,242.7,242.62,242.64,3000.0,240.237,240.2964,240.2172,240.237,3000.0
2024-07-10 10:10:00,242.58,242.7,242.48,242.53,2565.0,240.1776,240.2964,240.0785,240.128,2565.0
2024-07-10 10:15:00,242.7,242.7,242.56,242.7,811.0,240.2964,240.2964,240.1578,240.2964,811.0
2024-07-10 10:20:00,242.59,242.9,242.56,242.79,3793.0,240.1875,240.4944,240.1578,240.3855,3793.0
2024-07-10 10:25:00,242.76,242.82,242.73,242.73,1101.0,240.3558,240.4152,240.3261,240.3261,1101.0
2024-07-10 10:30:00,242.65,242.65,242.64,242.64,300.0,240.2469,240.2469,240.237,240.237,300.0
2024-07-10 10:35:00,242.65,242.65,242.18,242.25,3714.0,240.2469,240.2469,239.7815,239.8508,3714.0
2024-07-10 10:40:00,242.26,242.37,242.1,242.35,2810.0,239.8607,239.9696,239.7023,239.9498,2810.0
2024-07-10 10:45:00,242.43,242.47,242.14,242.19,1475.0,240.029,240.0686,239.7419,239.7914,1475.0
2024-07-10 10:50:00,242.25,242.43,242.24,242.32,915.0,239.8508,240.029,239.8409,239.9201,915.0
2024-07-10 10:55:00,242.42,242.46,242.27,242.46,3151.0,240.0191,240.0587,239.8706,240.0587,3151.0
2024-07-10 11:00:00,242.48,242.5,242.39,242.4,3637.0,240.0785,240.0983,239.9894,239.9993,3637.0
2024-07-10 11:05:00,242.4,242.5,242.39,242.46,4221.0,239.9993,240.0983,239.9894,240.0587,4221.0
2024-07-10 11:10:00,242.46,242.47,242.3,242.3,956.0,240.0587,240.0686,239.9003,239.9003,956.0
2024-07-10 11:15:00,242.33,242.34,242.15,242.16,1408.0,239.93,239.9399,239.7518,239.7617,1408.0
2024-07-10 11:20:00,242.1,242.3,242.0,242.28,3741.0,239.7023,239.9003,239.6033,239.8805,3741.0
2024-07-10 11:25:00,242.31,242.35,242.29,242.31,1138.0,239.9102,239.9498,239.8904,239.9102,1138.0
2024-07-10 11:30:00,242.35,242.43,242.35,242.39,3900.0,239.9498,240.029,239.9498,239.9894,3900.0
2024-07-10 11:35:00,242.22,242.31,242.22,242.31,2100.0,239.8211,239.9102,239.8211,239.9102,2100.0
2024-07-10 11:40:00,242.29,242.37,242.26,242.29,400.0,239.8904,239.9696,239.8607,239.8904,400.0
2024-07-10 11:45:00,242.3,242.38,242.29,242.33,2195.0,239.9003,239.9795,239.8904,239.93,2195.0
2024-07-10 11:50:00,242.34,242.5,242.34,242.5,972.0,239.9399,240.0983,239.9399,240.0983,972.0
2024-07-10 11:55:00,242.45,242.8,242.45,242.68,5936.0,240.0488,240.3954,240.0488,240.2766,5936.0
2024-07-10 12:00:00,242.68,242.68,242.67,242.68,510.0,240.2766,240.2766,240.2667,240.2766,510.0
2024-07-10 12:05:00,242.68,242.68,242.43,242.52,2540.0,240.2766,240.2766,240.029,240.1181,2540.0
2024-07-10 12:10:00,242.5,242.55,242.42,242.42,3702.0,240.0983,240.1479,240.0191,240.0191,3702.0
2024-07-10 12:15:00,242.49,242.52,242.41,242.5,1416.0,240.0884,240.1181,240.0092,240.0983,1416.0
2024-07-10 12:20:00,242.5,242.63,242.5,242.51,3079.0,240.0983,240.2271,240.0983,240.1082,3079.0
2024-07-10 12:25:00,242.61,242.63,242.45,242.49,5927.0,240.2073,240.2271,240.0488,240.0884,5927.0
2024-07-10 12:30:00,242.47,242.47,242.33,242.39,997.0,240.0686,240.0686,239.93,239.9894,997.0
2024-07-10 12:35:00,242.36,242.36,242.26,242.31,1440.0,239.9597,239.9597,239.8607,239.9102,1440.0
2024-07-10 12:40:00,242.35,242.35,242.23,242.28,1300.0,239.9498,239.9498,239.831,239.8805,1300.0
2024-07-10 12:45:00,242.21,242.33,242.2,242.26,1088.0,239.8112,239.93,239.8013,239.8607,1088.0
2024-07-10 12:50:00,242.3,242.34,242.26,242.31,3196.0,239.9003,239.9399,239.8607,239.9102,3196.0
2024-07-10 12:55:00,242.27,242.39,242.24,242.35,2349.0,239.8706,239.9894,239.8409,239.9498,2349.0
2024-07-10 13:00:00,242.39,242.76,242.39,242.76,1276.0,239.9894,240.3558,239.9894,240.3558,1276.0
2024-07-10 13:05:00,242.72,242.73,242.52,242.53,2330.0,240.3162,240.3261,240.1181,240.128,2330.0
2024-07-10 13:10:00,242.55,242.56,242.44,242.51,3245.0,240.1479,240.1578,240.0389,240.1082,3245.0
2024-07-10 13:15:00,242.55,242.55,242.5,242.54,400.0,240.1479,240.1479,240.0983,240.1379,400.0
2024-07-10 13:20:00,242.53,242.53,242.37,242.37,750.0,240.128,240.128,239.9696,239.9696,750.0
2024-07-10 13:25:00,242.37,242.37,242.37,242.37,0.0,239.9696,239.9696,239.9696,239.9696,0.0
2024-07-10 13:30:00,242.44,242.44,242.33,242.4,3335.0,240.0389,240.0389,239.93,239.9993,3335.0
2024-07-10 13:35:00,242.4,242.42,242.35,242.42,732.0,239.9993,240.0191,239.9498,240.0191,732.0
2024-07-10 13:40:00,242.42,242.45,242.42,242.44,500.0,240.0191,240.0488,240.0191,240.0389,500.0
2024-07-10 13:45:00,242.48,242.58,242.46,242.58,663.0,240.0785,240.1776,240.0587,240.1776,663.0
2024-07-10 13:50:00,242.49,242.49,242.37,242.45,1896.0,240.0884,240.0884,239.9696,240.0488,1896.0
2024-07-10 13:55:00,242.55,242.7,242.55,242.64,1152.0,240.1479,240.2964,240.1479,240.237,1152.0
2024-07-10 14:00:00,242.65,242.65,242.55,242.61,800.0,240.2469,240.2469,240.1479,240.2073,800.0
2024-07-10 14:05:00,242.57,242.57,242.48,242.54,670.0,240.1677,240.1677,240.0785,240.1379,670.0
2024-07-10 14:10:00,242.65,242.75,242.65,242.65,9304.0,240.2469,240.3459,240.2469,240.2469,9304.0
2024-07-10 14:15:00,242.65,242.73,242.63,242.66,2344.0,240.2469,240.3261,240.2271,240.2568,2344.0
2024-07-10 14:20:00,242.66,242.7,242.6,242.61,600.0,240.2568,240.2964,240.1974,240.2073,600.0
2024-07-10 14:25:00,242.65,242.66,242.61,242.66,1311.0,240.2469,240.2568,240.2073,240.2568,1311.0
2024-07-10 14:30:00,242.62,242.62,242.54,242.54,950.0,240.2172,240.2172,240.1379,240.1379,950.0
2024-07-10 14:35:00,242.58,242.6,242.55,242.59,4487.0,240.1776,240.1974,240.1479,240.1875,4487.0
2024-07-10 14:40:00,242.57,242.65,242.57,242.64,10454.0,240.1677,240.2469,240.1677,240.237,10454.0
2024-07-10 14:45:00,242.63,242.7,242.53,242.53,1511.0,240.2271,240.2964,240.128,240.128,1511.0
2024-07-10 14:50:00,242.49,242.7,242.49,242.7,1660.0,240.0884,240.2964,240.0884,240.2964,1660.0
2024-07-10 14:55:00,242.7,242.75,242.64,242.72,11055.0,240.2964,240.3459,240.237,240.3162,11055.0
2024-07-10 15:00:00,242.75,242.87,242.75,242.77,7500.0,240.3459,240.4647,240.3459,240.3657,7500.0
2024-07-10 15:05:00,242.71,242.82,242.71,242.82,500.0,240.3063,240.4152,240.3063,240.4152,500.0
2024-07-10 15:10:00,242.95,243.0,242.93,242.99,1322.0,240.5439,240.5934,240.5241,240.5835,1322.0
2024-07-10 15:15:00,242.97,243.06,242.96,243.06,12897.0,240.5637,240.6528,240.5538,240.6528,12897.0
2024-07-10 15:20:00,243.03,243.12,242.96,243.0,4045.0,240.6231,240.7122,240.5538,240.5934,4045.0
2024-07-10 15:25:00,242.94,242.98,242.76,242.84,3556.0,240.534,240.5736,240.3558,240.435,3556.0
2024-07-10 15:30:00,242.84,243.0,242.79,242.86,4100.0,240.435,240.5934,240.3855,240.4548,4100.0
2024-07-10 15:35:00,242.82,242.9,242.77,242.89,3380.0,240.4152,240.4944,240.3657,240.4845,3380.0
2024-07-10 15:40:00,242.9,242.91,242.67,242.71,3145.0,240.4944,240.5043,240.2667,240.3063,3145.0
2024-07-10 15:45:00,242.7,242.75,242.55,242.64,8091.0,240.2964,240.3459,240.1479,240.237,8091.0
2024-07-10 15:50:00,242.66,242.9,242.66,242.78,20838.0,240.2568,240.4944,240.2568,240.3756,20838.0
2024-07-10 15:55:00,242.76,243.32,242.69,243.25,83161.0,240.3558,240.9102,240.2865,240.8409,83161.0
2024-07-11 09:30:00,244.43,244.7,243.85,243.86,14249.0,242.0092,242.2766,241.435,241.4449,14249.0
2024-07-11 09:35:00,243.7,243.76,243.18,243.57,3626.0,241.2865,241.3459,240.7716,241.1577,3626.0
2024-07-11 09:40:00,243.53,243.9,243.34,243.56,7588.0,241.1181,241.4845,240.93,241.1478,7588.0
2024-07-11 09:45:00,243.61,244.0,243.61,243.91,5234.0,241.1974,241.5835,241.1974,241.4944,5234.0
2024-07-11 09:50:00,243.94,244.41,243.91,244.28,24958.0,241.5241,241.9894,241.4944,241.8607,24958.0
2024-07-11 09:55:00,244.29,244.29,243.87,244.19,1300.0,241.8706,241.8706,241.4548,241.7716,1300.0
2024-07-11 10:00:00,244.1,244.4,244.1,244.4,1000.0,241.6825,241.9795,241.6825,241.9795,1000.0
2024-07-11 10:05:00,244.4,244.8,244.31,244.52,12902.0,241.9795,242.3756,241.8904,242.0983,12902.0
2024-07-11 10:10:00,244.56,245.42,244.56,245.42,41377.0,242.1379,242.9894,242.1379,242.9894,41377.0
2024-07-11 10:15:00,245.5,245.5,245.15,245.33,6223.0,243.0686,243.0686,242.7221,242.9003,6223.0
2024-07-11 10:20:00,245.29,245.31,244.98,244.98,1990.0,242.8607,242.8805,242.5538,242.5538,1990.0
2024-07-11 10:25:00,245.06,245.24,244.91,244.91,2469.0,242.633,242.8112,242.4845,242.4845,2469.0
2024-07-11 10:30:00,245.11,245.15,244.91,244.91,1330.0,242.6825,242.7221,242.4845,242.4845,1330.0
2024-07-11 10:35:00,244.91,244.92,244.72,244.85,1409.0,242.4845,242.4944,242.2964,242.4251,1409.0
2024-07-11 10:40:00,244.98,245.02,244.65,244.75,4328.0,242.5538,242.5934,242.2271,242.3261,4328.0
2024-07-11 10:45:00,244.82,245.05,244.82,244.82,2365.0,242.3954,242.6231,242.3954,242.3954,2365.0
2024-07-11 10:50:00,244.94,245.2,244.8,244.8,2400.0,242.5142,242.7716,242.3756,242.3756,2400.0
2024-07-11 10:55:00,244.78,244.83,244.46,244.7,3062.0,242.3558,242.4053,242.0389,242.2766,3062.0
2024-07-11 11:00:00,244.71,245.0,244.68,244.99,1780.0,242.2865,242.5736,242.2568,242.5637,1780.0
2024-07-11 11:05:00,245.0,245.26,244.95,245.21,1342.0,242.5736,242.831,242.5241,242.7815,1342.0
2024-07-11 11:10:00,245.21,245.22,244.95,245.1,6021.0,242.7815,242.7914,242.5241,242.6726,6021.0
2024-07-11 11:15:00,245.02,245.11,245.01,245.06,2673.0,242.5934,242.6825,242.5835,242.633,2673.0
2024-07-11 11:20:00,245.1,245.28,245.1,245.12,2637.0,242.6726,242.8508,242.6726,242.6924,2637.0
2024-07-11 11:25:00,245.2,245.4,245.12,245.4,2851.0,242.7716,242.9696,242.6924,242.9696,2851.0
2024-07-11 11:30:00,245.42,245.5,245.09,245.28,4167.0,242.9894,243.0686,242.6627,242.8508,4167.0
2024-07-11 11:35:00,245.26,245.66,245.26,245.65,6214.0,242.831,243.2271,242.831,243.2171,6214.0
2024-07-11 11:40:00,245.59,245.66,245.38,245.6,3703.0,243.1577,243.2271,242.9498,243.1676,3703.0
2024-07-11 11:45:00,245.6,245.6,245.48,245.53,2487.0,243.1676,243.1676,243.0488,243.0983,2487.0
2024-07-11 11:50:00,245.6,245.77,245.54,245.77,3676.0,243.1676,243.336,243.1082,243.336,3676.0
2024-07-11 11:55:00,245.77,245.77,245.63,245.71,2784.0,243.336,243.336,243.1973,243.2766,2784.0
2024-07-11 12:00:00,245.62,245.62,245.4,245.52,1756.0,243.1874,243.1874,242.9696,243.0884,1756.0
2024-07-11 12:05:00,245.27,245.38,245.27,245.37,1192.0,242.8409,242.9498,242.8409,242.9399,1192.0
2024-07-11 12:10:00,245.34,245.42,245.25,245.42,1529.0,242.9102,242.9894,242.8211,242.9894,1529.0
2024-07-11 12:15:00,245.43,245.43,244.94,244.99,4766.0,242.9993,242.9993,242.5142,242.5637,4766.0
2024-07-11 12:20:00,245.03,245.04,244.94,245.04,1231.0,242.6033,242.6132,242.5142,242.6132,1231.0
2024-07-11 12:25:00,244.93,244.97,244.89,244.92,1620.0,242.5043,242.5439,242.4647,242.4944,1620.0
2024-07-11 12:30:00,244.89,245.0,244.82,244.93,1811.0,242.4647,242.5736,242.3954,242.5043,1811.0
2024-07-11 12:35:00,244.91,244.91,244.75,244.91,2322.0,242.4845,242.4845,242.3261,242.4845,2322.0
2024-07-11 12:40:00,244.92,244.95,244.88,244.95,700.0,242.4944,242.5241,242.4548,242.5241,700.0
2024-07-11 12:45:00,244.91,244.91,244.78,244.78,1021.0,242.4845,242.4845,242.3558,242.3558,1021.0
2024-07-11 12:50:00,244.91,244.91,244.76,244.83,1022.0,242.4845,242.4845,242.336,242.4053,1022.0
2024-07-11 12:55:00,244.83,244.92,244.74,244.89,3910.0,242.4053,242.4944,242.3162,242.4647,3910.0
2024-07-11 13:00:00,244.86,245.12,244.77,244.83,1750.0,242.435,242.6924,242.3459,242.4053,1750.0
2024-07-11 13:05:00,244.66,244.9,244.65,244.81,710.0,242.237,242.4746,242.2271,242.3855,710.0
2024-07-11 13:10:00,244.73,244.79,244.5,244.79,1705.0,242.3063,242.3657,242.0785,242.3657,1705.0
2024-07-11 13:15:00,244.86,244.95,244.72,244.95,1452.0,242.435,242.5241,242.2964,242.5241,1452.0
2024-07-11 13:20:00,244.95,244.96,244.51,244.52,2073.0,242.5241,242.534,242.0884,242.0983,2073.0
2024-07-11 13:25:00,244.58,244.68,244.57,244.68,900.0,242.1577,242.2568,242.1478,242.2568,900.0
2024-07-11 13:30:00,244.62,244.67,244.51,244.6,3875.0,242.1973,242.2469,242.0884,242.1775,3875.0
2024-07-11 13:35:00,244.67,244.84,244.66,244.77,3050.0,242.2469,242.4152,242.237,242.3459,3050.0
2024-07-11 13:40:00,244.71,244.85,244.59,244.85,3720.0,242.2865,242.4251,242.1676,242.4251,3720.0
2024-07-11 13:45:00,244.78,244.85,244.69,244.74,2918.0,242.3558,242.4251,242.2667,242.3162,2918.0
2024-07-11 13:50:00,244.67,244.85,244.66,244.81,2631.0,242.2469,242.4251,242.237,242.3855,2631.0
2024-07-11 13:55:00,244.77,244.79,244.58,244.64,2100.0,242.3459,242.3657,242.1577,242.2172,2100.0
2024-07-11 14:00:00,244.67,244.83,244.67,244.69,3075.0,242.2469,242.4053,242.2469,242.2667,3075.0
2024-07-11 14:05:00,244.75,244.8,244.62,244.67,1921.0,242.3261,242.3756,242.1973,242.2469,1921.0
2024-07-11 14:10:00,244.74,244.87,244.72,244.76,5817.0,242.3162,242.4449,242.2964,242.336,5817.0
2024-07-11 14:15:00,244.79,244.9,244.75,244.83,2020.0,242.3657,242.4746,242.3261,242.4053,2020.0
2024-07-11 14:20:00,244.84,244.91,244.82,244.91,1100.0,242.4152,242.4845,242.3954,242.4845,1100.0
2024-07-11 14:25:00,244.82,244.82,244.58,244.71,3155.0,242.3954,242.3954,242.1577,242.2865,3155.0
2024-07-11 14:30:00,244.77,244.89,244.69,244.82,2241.0,242.3459,242.4647,242.2667,242.3954,2241.0
2024-07-11 14:35:00,244.79,244.79,244.56,244.62,3578.0,242.3657,242.3657,242.1379,242.1973,3578.0
2024-07-11 14:40:00,244.52,244.64,244.42,244.47,3161.0,242.0983,242.2172,241.9993,242.0488,3161.0
2024-07-11 14:45:00,244.47,244.63,244.47,244.56,2361.0,242.0488,242.2073,242.0488,242.1379,2361.0
2024-07-11 14:50:00,244.56,244.76,244.56,244.76,3870.0,242.1379,242.336,242.1379,242.336,3870.0
2024-07-11 14:55:00,244.76,244.79,244.58,244.66,2829.0,242.336,242.3657,242.1577,242.237,2829.0
2024-07-11 15:00:00,244.72,244.72,244.58,244.71,1717.0,242.2964,242.2964,242.1577,242.2865,1717.0
2024-07-11 15:05:00,244.64,244.65,244.41,244.59,2309.0,242.2172,242.2271,241.9894,242.1676,2309.0
2024-07-11 15:10:00,244.57,244.67,244.57,244.62,1174.0,242.1478,242.2469,242.1478,242.1973,1174.0
2024-07-11 15:15:00,244.69,244.73,244.57,244.69,4118.0,242.2667,242.3063,242.1478,242.2667,4118.0
2024-07-11 15:20:00,244.66,244.69,244.61,244.61,1450.0,242.237,242.2667,242.1874,242.1874,1450.0
2024-07-11 15:25:00,244.67,244.76,244.65,244.72,4469.0,242.2469,242.336,242.2271,242.2964,4469.0
2024-07-11 15:30:00,244.71,244.8,244.69,244.69,3148.0,242.2865,242.3756,242.2667,242.2667,3148.0
2024-07-11 15:35:00,244.68,244.91,244.68,244.69,4302.0,242.2568,242.4845,242.2568,242.2667,4302.0
2024-07-11 15:40:00,244.68,244.69,244.42,244.42,6118.0,242.2568,242.2667,241.9993,241.9993,6118.0
2024-07-11 15:45:00,244.5,244.55,244.4,244.5,7445.0,242.0785,242.128,241.9795,242.0785,7445.0
2024-07-11 15:50:00,244.53,244.57,244.35,244.53,16678.0,242.1082,242.1478,241.93,242.1082,16678.0
2024-07-11 15:55:00,244.46,244.61,244.36,244.49,74505.0,242.0389,242.1874,241.9399,242.0686,74505.0
2024-07-12 09:30:00,245.08,245.55,244.96,245.54,11843.0,242.6528,243.1181,242.534,243.1082,11843.0
2024-07-12 09:35:00,245.72,245.72,245.65,245.69,1078.0,243.2865,243.2865,243.2171,243.2568,1078.0
2024-07-12 09:40:00,245.8,246.24,245.77,246.01,9187.0,243.3657,243.8013,243.336,243.5736,9187.0
2024-07-12 09:45:00,246.01,246.31,246.0,246.0,2775.0,243.5736,243.8706,243.5637,243.5637,2775.0
2024-07-12 09:50:00,245.69,245.93,245.62,245.75,1300.0,243.2568,243.4944,243.1874,243.3162,1300.0
2024-07-12 09:55:00,245.94,245.98,245.56,245.75,2403.0,243.5043,243.5439,243.128,243.3162,2403.0
2024-07-12 10:00:00,245.79,246.18,245.67,245.71,2104.0,243.3558,243.7419,243.237,243.2766,2104.0
2024-07-12 10:05:00,245.76,245.93,245.59,245.92,3887.0,243.3261,243.4944,243.1577,243.4845,3887.0
2024-07-12 10:10:00,246.09,246.09,245.66,245.86,3101.0,243.6528,243.6528,243.2271,243.4251,3101.0
2024-07-12 10:15:00,245.89,246.25,245.89,246.22,2635.0,243.4548,243.8112,243.4548,243.7815,2635.0
2024-07-12 10:20:00,246.22,246.5,246.22,246.32,2987.0,243.7815,244.0587,243.7815,243.8805,2987.0
2024-07-12 10:25:00,246.34,246.39,246.07,246.35,3158.0,243.9003,243.9498,243.633,243.9102,3158.0
2024-07-12 10:30:00,246.4,246.44,246.22,246.22,3023.0,243.9597,243.9993,243.7815,243.7815,3023.0
2024-07-12 10:35:00,246.29,246.4,246.01,246.02,4500.0,243.8508,243.9597,243.5736,243.5835,4500.0
2024-07-12 10:40:00,245.95,246.0,245.69,245.75,1859.0,243.5142,243.5637,243.2568,243.3162,1859.0
2024-07-12 10:45:00,245.71,245.82,245.49,245.67,4024.0,243.2766,243.3855,243.0587,243.237,4024.0
2024-07-12 10:50:00,245.66,245.66,245.32,245.35,2004.0,243.2271,243.2271,242.8904,242.9201,2004.0
2024-07-12 10:55:00,245.44,245.46,245.3,245.46,3161.0,243.0092,243.029,242.8706,243.029,3161.0
2024-07-12 11:00:00,245.51,245.65,245.5,245.58,2311.0,243.0785,243.2171,243.0686,243.1478,2311.0
2024-07-12 11:05:00,245.5,245.71,245.5,245.64,1320.0,243.0686,243.2766,243.0686,243.2072,1320.0
2024-07-12 11:10:00,245.64,245.64,245.45,245.45,1279.0,243.2072,243.2072,243.0191,243.0191,1279.0
2024-07-12 11:15:00,245.55,245.56,245.44,245.56,1959.0,243.1181,243.128,243.0092,243.128,1959.0
2024-07-12 11:20:00,245.55,245.55,245.35,245.41,982.0,243.1181,243.1181,242.9201,242.9795,982.0
2024-07-12 11:25:00,245.44,245.46,245.31,245.35,2067.0,243.0092,243.029,242.8805,242.9201,2067.0
2024-07-12 11:30:00,245.34,245.34,245.1,245.11,1116.0,242.9102,242.9102,242.6726,242.6825,1116.0
2024-07-12 11:35:00,245.1,245.26,245.02,245.26,1903.0,242.6726,242.831,242.5934,242.831,1903.0
2024-07-12 11:40:00,245.24,245.38,245.23,245.26,2981.0,242.8112,242.9498,242.8013,242.831,2981.0
2024-07-12 11:45:00,245.27,245.37,245.2,245.3,1004.0,242.8409,242.9399,242.7716,242.8706,1004.0
2024-07-12 11:50:00,245.27,245.28,245.16,245.16,929.0,242.8409,242.8508,242.732,242.732,929.0
2024-07-12 11:55:00,245.14,245.18,245.08,245.1,703.0,242.7122,242.7518,242.6528,242.6726,703.0
2024-07-12 12:00:00,244.99,245.02,244.79,244.99,3553.0,242.5637,242.5934,242.3657,242.5637,3553.0
2024-07-12 12:05:00,245.01,245.01,244.75,245.01,6746.0,242.5835,242.5835,242.3261,242.5835,6746.0
2024-07-12 12:10:00,244.97,245.2,244.95,244.97,2379.0,242.5439,242.7716,242.5241,242.5439,2379.0
2024-07-12 12:15:00,245.14,245.14,245.13,245.14,464.0,242.7122,242.7122,242.7023,242.7122,464.0
2024-07-12 12:20:00,245.08,245.13,245.05,245.08,737.0,242.6528,242.7023,242.6231,242.6528,737.0
2024-07-12 12:25:00,244.9,244.97,244.85,244.89,1260.0,242.4746,242.5439,242.4251,242.4647,1260.0
2024-07-12 12:30:00,244.84,244.92,244.79,244.79,830.0,242.4152,242.4944,242.3657,242.3657,830.0
2024-07-12 12:35:00,244.89,244.89,244.88,244.88,207.0,242.4647,242.4647,242.4548,242.4548,207.0
2024-07-12 12:40:00,244.88,245.04,244.88,245.02,1787.0,242.4548,242.6132,242.4548,242.5934,1787.0
2024-07-12 12:45:00,244.99,245.05,244.96,245.02,995.0,242.5637,242.6231,242.534,242.5934,995.0
2024-07-12 12:50:00,245.0,245.0,244.95,244.99,500.0,242.5736,242.5736,242.5241,242.5637,500.0
2024-07-12 12:55:00,245.05,245.14,245.04,245.14,1742.0,242.6231,242.7122,242.6132,242.7122,1742.0
2024-07-12 13:00:00,245.07,245.26,245.07,245.26,1269.0,242.6429,242.831,242.6429,242.831,1269.0
2024-07-12 13:05:00,245.16,245.2,245.14,245.2,1135.0,242.732,242.7716,242.7122,242.7716,1135.0
2024-07-12 13:10:00,245.18,245.36,245.17,245.34,2070.0,242.7518,242.93,242.7419,242.9102,2070.0
2024-07-12 13:15:00,245.35,245.42,245.34,245.35,2091.0,242.9201,242.9894,242.9102,242.9201,2091.0
2024-07-12 13:20:00,245.4,245.62,245.29,245.48,10496.0,242.9696,243.1874,242.8607,243.0488,10496.0
2024-07-12 13:25:00,245.38,245.43,245.37,245.43,300.0,242.9498,242.9993,242.9399,242.9993,300.0
2024-07-12 13:30:00,245.42,245.76,245.42,245.76,1946.0,242.9894,243.3261,242.9894,243.3261,1946.0
2024-07-12 13:35:00,245.66,245.87,245.64,245.87,2060.0,243.2271,243.435,243.2072,243.435,2060.0
2024-07-12 13:40:00,245.8,245.92,245.8,245.91,521.0,243.3657,243.4845,243.3657,243.4746,521.0
2024-07-12 13:45:00,245.97,246.16,245.97,246.16,2024.0,243.534,243.7221,243.534,243.7221,2024.0
2024-07-12 13:50:00,246.2,246.2,245.96,245.96,3427.0,243.7617,243.7617,243.5241,243.5241,3427.0
2024-07-12 13:55:00,246.02,246.25,246.01,246.11,3318.0,243.5835,243.8112,243.5736,243.6726,3318.0
2024-07-12 14:00:00,246.1,246.1,245.92,245.95,1700.0,243.6627,243.6627,243.4845,243.5142,1700.0
2024-07-12 14:05:00,245.96,246.17,245.95,246.12,2932.0,243.5241,243.732,243.5142,243.6825,2932.0
2024-07-12 14:10:00,246.18,246.38,246.18,246.29,1500.0,243.7419,243.9399,243.7419,243.8508,1500.0
2024-07-12 14:15:00,246.22,246.33,246.21,246.25,2357.0,243.7815,243.8904,243.7716,243.8112,2357.0
2024-07-12 14:20:00,246.25,246.29,246.06,246.06,1763.0,243.8112,243.8508,243.6231,243.6231,1763.0
2024-07-12 14:25:00,246.08,246.17,246.07,246.13,913.0,243.6429,243.732,243.633,243.6924,913.0
2024-07-12 14:30:00,246.12,246.13,245.98,245.98,1612.0,243.6825,243.6924,243.5439,243.5439,1612.0
2024-07-12 14:35:00,245.96,246.01,245.91,245.98,1732.0,243.5241,243.5736,243.4746,243.5439,1732.0
2024-07-12 14:40:00,245.98,246.04,245.97,246.01,1343.0,243.5439,243.6033,243.534,243.5736,1343.0
2024-07-12 14:45:00,246.06,246.1,246.0,246.05,900.0,243.6231,243.6627,243.5637,243.6132,900.0
2024-07-12 14:50:00,245.94,246.02,245.9,245.9,2148.0,243.5043,243.5835,243.4647,243.4647,2148.0
2024-07-12 14:55:00,245.94,246.09,245.89,246.09,2167.0,243.5043,243.6528,243.4548,243.6528,2167.0
2024-07-12 15:00:00,246.1,246.1,245.93,245.93,2548.0,243.6627,243.6627,243.4944,243.4944,2548.0
2024-07-12 15:05:00,246.01,246.16,245.95,245.95,2450.0,243.5736,243.7221,243.5142,243.5142,2450.0
2024-07-12 15:10:00,245.97,246.04,245.83,246.04,4555.0,243.534,243.6033,243.3954,243.6033,4555.0
2024-07-12 15:15:00,246.01,246.01,245.87,245.9,2087.0,243.5736,243.5736,243.435,243.4647,2087.0
2024-07-12 15:20:00,245.89,246.06,245.79,246.06,2688.0,243.4548,243.6231,243.3558,243.6231,2688.0
2024-07-12 15:25:00,246.06,246.19,246.01,246.19,5314.0,243.6231,243.7518,243.5736,243.7518,5314.0
2024-07-12 15:30:00,246.18,246.2,245.94,246.17,6710.0,243.7419,243.7617,243.5043,243.732,6710.0
2024-07-12 15:35:00,246.1,246.32,246.02,246.25,8470.0,243.6627,243.8805,243.5835,243.8112,8470.0
2024-07-12 15:40:00,246.13,246.16,245.59,245.72,7580.0,243.6924,243.7221,243.1577,243.2865,7580.0
2024-07-12 15:45:00,245.78,246.11,245.78,245.83,6948.0,243.3459,243.6726,243.3459,243.3954,6948.0
2024-07-12 15:50:00,245.91,246.03,245.75,245.98,25697.0,243.4746,243.5934,243.3162,243.5439,25697.0
2024-07-12 15:55:00,246.01,246.29,245.89,246.17,59657.0,243.5736,243.8508,243.4548,243.732,59657.0
2024-07-15 09:30:00,246.51,246.51,244.74,244.74,15880.0,244.0686,244.0686,242.3162,242.3162,15880.0
2024-07-15 09:35:00,244.88,245.38,244.16,245.38,5191.0,242.4548,242.9498,241.7419,242.9498,5191.0
2024-07-15 09:40:00,245.37,245.37,244.77,245.09,4554.0,242.9399,242.9399,242.3459,242.6627,4554.0
2024-07-15 09:45:00,245.28,245.29,244.67,245.04,3753.0,242.8508,242.8607,242.2469,242.6132,3753.0
2024-07-15 09:50:00,245.14,245.15,244.24,244.24,4133.0,242.7122,242.7221,241.8211,241.8211,4133.0
2024-07-15 09:55:00,244.23,244.73,244.14,244.3,6836.0,241.8112,242.3063,241.7221,241.8805,6836.0
2024-07-15 10:00:00,244.53,244.8,244.47,244.77,4061.0,242.1082,242.3756,242.0488,242.3459,4061.0
2024-07-15 10:05:00,244.78,244.86,244.6,244.82,1168.0,242.3558,242.435,242.1775,242.3954,1168.0
2024-07-15 10:10:00,244.83,244.86,244.68,244.72,1336.0,242.4053,242.435,242.2568,242.2964,1336.0
2024-07-15 10:15:00,244.72,245.18,244.71,245.05,5032.0,242.2964,242.7518,242.2865,242.6231,5032.0
2024-07-15 10:20:00,245.03,245.21,244.98,245.21,2652.0,242.6033,242.7815,242.5538,242.7815,2652.0
2024-07-15 10:25:00,245.16,245.17,245.03,245.04,2079.0,242.732,242.7419,242.6033,242.6132,2079.0
2024-07-15 10:30:00,245.02,245.15,244.88,245.13,3315.0,242.5934,242.7221,242.4548,242.7023,3315.0
2024-07-15 10:35:00,245.07,245.34,245.07,245.27,3799.0,242.6429,242.9102,242.6429,242.8409,3799.0
2024-07-15 10:40:00,245.22,245.23,244.87,244.87,2663.0,242.7914,242.8013,242.4449,242.4449,2663.0
2024-07-15 10:45:00,244.92,244.92,244.66,244.69,2506.0,242.4944,242.4944,242.237,242.2667,2506.0
2024-07-15 10:50:00,244.63,244.82,244.59,244.78,3205.0,242.2073,242.3954,242.1676,242.3558,3205.0
2024-07-15 10:55:00,244.71,244.81,244.62,244.73,2941.0,242.2865,242.3855,242.1973,242.3063,2941.0
2024-07-15 11:00:00,244.82,245.09,244.82,245.09,1832.0,242.3954,242.6627,242.3954,242.6627,1832.0
2024-07-15 11:05:00,245.01,245.06,244.73,244.73,1522.0,242.5835,242.633,242.3063,242.3063,1522.0
2024-07-15 11:10:00,244.76,244.92,244.76,244.86,1603.0,242.336,242.4944,242.336,242.435,1603.0
2024-07-15 11:15:00,244.74,244.95,244.74,244.8,3212.0,242.3162,242.5241,242.3162,242.3756,3212.0
2024-07-15 11:20:00,244.81,244.81,244.48,244.48,1400.0,242.3855,242.3855,242.0587,242.0587,1400.0
2024-07-15 11:25:00,244.57,244.57,244.23,244.23,1570.0,242.1478,242.1478,241.8112,241.8112,1570.0
2024-07-15 11:30:00,244.17,244.17,244.03,244.09,2833.0,241.7518,241.7518,241.6132,241.6726,2833.0
2024-07-15 11:35:00,244.04,244.24,244.01,244.24,2387.0,241.6231,241.8211,241.5934,241.8211,2387.0
2024-07-15 11:40:00,244.19,244.27,244.1,244.1,3325.0,241.7716,241.8508,241.6825,241.6825,3325.0
2024-07-15 11:45:00,244.1,244.15,244.04,244.07,1000.0,241.6825,241.732,241.6231,241.6528,1000.0
2024-07-15 11:50:00,243.83,244.01,243.83,243.83,2000.0,241.4152,241.5934,241.4152,241.4152,2000.0
2024-07-15 11:55:00,243.78,243.89,243.54,243.54,2651.0,241.3657,241.4746,241.128,241.128,2651.0
2024-07-15 12:00:00,243.51,243.51,243.27,243.27,2200.0,241.0983,241.0983,240.8607,240.8607,2200.0
2024-07-15 12:05:00,243.16,243.35,243.06,243.22,3600.0,240.7518,240.9399,240.6528,240.8112,3600.0
2024-07-15 12:10:00,243.19,243.36,243.07,243.35,11986.0,240.7815,240.9498,240.6627,240.9399,11986.0
2024-07-15 12:15:00,243.19,243.45,243.05,243.36,4852.0,240.7815,241.0389,240.6429,240.9498,4852.0
2024-07-15 12:20:00,243.36,243.49,243.16,243.18,2878.0,240.9498,241.0785,240.7518,240.7716,2878.0
2024-07-15 12:25:00,243.09,243.09,242.87,242.88,1854.0,240.6825,240.6825,240.4647,240.4746,1854.0
2024-07-15 12:30:00,242.9,242.9,242.77,242.83,1300.0,240.4944,240.4944,240.3657,240.4251,1300.0
2024-07-15 12:35:00,242.87,242.97,242.87,242.96,1136.0,240.4647,240.5637,240.4647,240.5538,1136.0
2024-07-15 12:40:00,242.89,243.17,242.85,242.85,4302.0,240.4845,240.7617,240.4449,240.4449,4302.0
2024-07-15 12:45:00,242.91,242.91,242.69,242.74,2991.0,240.5043,240.5043,240.2865,240.336,2991.0
2024-07-15 12:50:00,242.75,242.94,242.73,242.94,1940.0,240.3459,240.534,240.3261,240.534,1940.0
2024-07-15 12:55:00,243.12,243.17,242.95,242.95,930.0,240.7122,240.7617,240.5439,240.5439,930.0
2024-07-15 13:00:00,242.96,242.96,242.66,242.66,1766.0,240.5538,240.5538,240.2568,240.2568,1766.0
2024-07-15 13:05:00,242.68,242.9,242.68,242.81,2498.0,240.2766,240.4944,240.2766,240.4053,2498.0
2024-07-15 13:10:00,242.77,242.86,242.77,242.84,400.0,240.3657,240.4548,240.3657,240.435,400.0
2024-07-15 13:15:00,242.9,242.9,242.78,242.83,3035.0,240.4944,240.4944,240.3756,240.4251,3035.0
2024-07-15 13:20:00,242.72,242.9,242.72,242.82,1607.0,240.3162,240.4944,240.3162,240.4152,1607.0
2024-07-15 13:25:00,242.81,242.82,242.51,242.51,1801.0,240.4053,240.4152,240.1082,240.1082,1801.0
2024-07-15 13:30:00,242.54,242.56,242.39,242.39,3352.0,240.1379,240.1578,239.9894,239.9894,3352.0
2024-07-15 13:35:00,242.43,242.53,242.38,242.43,1400.0,240.029,240.128,239.9795,240.029,1400.0
2024-07-15 13:40:00,242.37,242.41,242.32,242.38,2005.0,239.9696,240.0092,239.9201,239.9795,2005.0
2024-07-15 13:45:00,242.32,242.38,242.2,242.2,987.0,239.9201,239.9795,239.8013,239.8013,987.0
2024-07-15 13:50:00,242.2,242.35,242.2,242.35,1893.0,239.8013,239.9498,239.8013,239.9498,1893.0
2024-07-15 13:55:00,242.45,242.55,242.44,242.49,2171.0,240.0488,240.1479,240.0389,240.0884,2171.0
2024-07-15 14:00:00,242.47,242.47,242.32,242.32,800.0,240.0686,240.0686,239.9201,239.9201,800.0
2024-07-15 14:05:00,242.27,242.31,242.17,242.25,5221.0,239.8706,239.9102,239.7716,239.8508,5221.0
2024-07-15 14:10:00,242.27,242.3,242.19,242.19,2116.0,239.8706,239.9003,239.7914,239.7914,2116.0
2024-07-15 14:15:00,242.22,242.22,241.95,242.04,3304.0,239.8211,239.8211,239.5538,239.6429,3304.0
2024-07-15 14:20:00,242.1,242.33,242.09,242.26,5593.0,239.7023,239.93,239.6924,239.8607,5593.0
2024-07-15 14:25:00,242.19,242.28,242.15,242.22,3824.0,239.7914,239.8805,239.7518,239.8211,3824.0
2024-07-15 14:30:00,242.19,242.26,242.19,242.21,1500.0,239.7914,239.8607,239.7914,239.8112,1500.0
2024-07-15 14:35:00,242.15,242.16,242.03,242.03,1903.0,239.7518,239.7617,239.633,239.633,1903.0
2024-07-15 14:40:00,242.03,242.11,241.99,242.08,2721.0,239.633,239.7122,239.5934,239.6825,2721.0
2024-07-15 14:45:00,242.08,242.21,242.02,242.12,5076.0,239.6825,239.8112,239.6231,239.7221,5076.0
2024-07-15 14:50:00,242.09,242.13,242.03,242.03,3066.0,239.6924,239.732,239.633,239.633,3066.0
2024-07-15 14:55:00,241.98,242.18,241.96,242.1,4388.0,239.5835,239.7815,239.5637,239.7023,4388.0
2024-07-15 15:00:00,242.16,242.42,242.15,242.42,9448.0,239.7617,240.0191,239.7518,240.0191,9448.0
2024-07-15 15:05:00,242.39,242.52,242.39,242.52,1272.0,239.9894,240.1181,239.9894,240.1181,1272.0
2024-07-15 15:10:00,242.5,242.6,242.5,242.58,1301.0,240.0983,240.1974,240.0983,240.1776,1301.0
2024-07-15 15:15:00,242.55,242.62,242.53,242.58,3632.0,240.1479,240.2172,240.128,240.1776,3632.0
2024-07-15 15:20:00,242.56,242.57,242.41,242.51,3350.0,240.1578,240.1677,240.0092,240.1082,3350.0
2024-07-15 15:25:00,242.55,242.55,242.26,242.33,1863.0,240.1479,240.1479,239.8607,239.93,1863.0
2024-07-15 15:30:00,242.22,242.29,242.22,242.28,1925.0,239.8211,239.8904,239.8211,239.8805,1925.0
2024-07-15 15:35:00,242.31,242.31,242.17,242.18,4705.0,239.9102,239.9102,239.7716,239.7815,4705.0
2024-07-15 15:40:00,242.05,242.05,241.75,241.8,4215.0,239.6528,239.6528,239.3558,239.4053,4215.0
2024-07-15 15:45:00,241.7,241.7,241.51,241.53,5787.0,239.3063,239.3063,239.1182,239.138,5787.0
2024-07-15 15:50:00,241.49,241.56,241.24,241.5,11276.0,239.0983,239.1677,238.8508,239.1082,11276.0
2024-07-15 15:55:00,241.56,241.92,241.5,241.91,45106.0,239.1677,239.5241,239.1082,239.5142,45106.0
2024-07-16 09:30:00,242.39,242.81,241.88,242.56,12312.0,239.9894,240.4053,239.4845,240.1578,12312.0
2024-07-16 09:35:00,242.61,243.44,242.57,242.73,2939.0,240.2073,241.029,240.1677,240.3261,2939.0
2024-07-16 09:40:00,242.63,243.12,242.62,243.1,2642.0,240.2271,240.7122,240.2172,240.6924,2642.0
2024-07-16 09:45:00,243.17,244.18,243.16,244.18,1600.0,240.7617,241.7617,240.7518,241.7617,1600.0
2024-07-16 09:50:00,244.09,244.31,243.9,244.07,2567.0,241.6726,241.8904,241.4845,241.6528,2567.0
2024-07-16 09:55:00,244.0,244.78,243.99,244.77,2100.0,241.5835,242.3558,241.5736,242.3459,2100.0
2024-07-16 10:00:00,244.78,245.0,244.77,244.88,1507.0,242.3558,242.5736,242.3459,242.4548,1507.0
2024-07-16 10:05:00,244.61,244.73,244.59,244.64,2200.0,242.1874,242.3063,242.1676,242.2172,2200.0
2024-07-16 10:10:00,244.44,244.65,244.44,244.56,1885.0,242.0191,242.2271,242.0191,242.1379,1885.0
2024-07-16 10:15:00,244.47,244.64,244.42,244.51,1650.0,242.0488,242.2172,241.9993,242.0884,1650.0
2024-07-16 10:20:00,244.47,244.62,244.46,244.56,514.0,242.0488,242.1973,242.0389,242.1379,514.0
2024-07-16 10:25:00,244.56,244.88,244.56,244.63,6447.0,242.1379,242.4548,242.1379,242.2073,6447.0
2024-07-16 10:30:00,244.59,244.59,244.5,244.52,1121.0,242.1676,242.1676,242.0785,242.0983,1121.0
2024-07-16 10:35:00,244.5,244.5,243.31,243.47,11864.0,242.0785,242.0785,240.9003,241.0587,11864.0
2024-07-16 10:40:00,243.51,243.65,243.21,243.34,3848.0,241.0983,241.237,240.8013,240.93,3848.0
2024-07-16 10:45:00,243.36,243.73,243.32,243.73,2580.0,240.9498,241.3162,240.9102,241.3162,2580.0
2024-07-16 10:50:00,243.77,243.9,243.76,243.85,1525.0,241.3558,241.4845,241.3459,241.435,1525.0
2024-07-16 10:55:00,243.89,243.94,243.38,243.5,4157.0,241.4746,241.5241,240.9696,241.0884,4157.0
2024-07-16 11:00:00,243.48,243.69,243.39,243.58,2285.0,241.0686,241.2766,240.9795,241.1676,2285.0
2024-07-16 11:05:00,243.66,243.76,243.65,243.74,581.0,241.2469,241.3459,241.237,241.3261,581.0
2024-07-16 11:10:00,243.95,244.1,243.86,243.86,2391.0,241.534,241.6825,241.4449,241.4449,2391.0
2024-07-16 11:15:00,243.8,243.8,243.8,243.8,100.0,241.3855,241.3855,241.3855,241.3855,100.0
2024-07-16 11:20:00,243.9,244.09,243.89,244.03,600.0,241.4845,241.6726,241.4746,241.6132,600.0
2024-07-16 11:25:00,244.14,244.16,244.02,244.03,1564.0,241.7221,241.7419,241.6033,241.6132,1564.0
2024-07-16 11:30:00,244.08,244.09,243.93,243.95,1330.0,241.6627,241.6726,241.5142,241.534,1330.0
2024-07-16 11:35:00,243.97,244.12,243.97,244.04,2058.0,241.5538,241.7023,241.5538,241.6231,2058.0
2024-07-16 11:40:00,243.99,244.03,243.95,244.01,1148.0,241.5736,241.6132,241.534,241.5934,1148.0
2024-07-16 11:45:00,244.01,244.01,243.9,243.9,200.0,241.5934,241.5934,241.4845,241.4845,200.0
2024-07-16 11:50:00,243.86,243.98,243.81,243.98,1350.0,241.4449,241.5637,241.3954,241.5637,1350.0
2024-07-16 11:55:00,244.04,244.04,243.94,243.94,800.0,241.6231,241.6231,241.5241,241.5241,800.0
2024-07-16 12:00:00,243.98,244.02,243.79,243.89,1529.0,241.5637,241.6033,241.3756,241.4746,1529.0
2024-07-16 12:05:00,243.81,244.29,243.79,244.21,2830.0,241.3954,241.8706,241.3756,241.7914,2830.0
2024-07-16 12:10:00,244.18,244.4,244.16,244.39,1405.0,241.7617,241.9795,241.7419,241.9696,1405.0
2024-07-16 12:15:00,244.5,244.66,244.49,244.62,1576.0,242.0785,242.237,242.0686,242.1973,1576.0
2024-07-16 12:20:00,244.64,244.82,244.64,244.76,1811.0,242.2172,242.3954,242.2172,242.336,1811.0
2024-07-16 12:25:00,244.8,244.89,244.8,244.89,428.0,242.3756,242.4647,242.3756,242.4647,428.0
2024-07-16 12:30:00,244.84,245.09,244.82,245.09,1574.0,242.4152,242.6627,242.3954,242.6627,1574.0
2024-07-16 12:35:00,245.09,245.09,244.85,244.86,5071.0,242.6627,242.6627,242.4251,242.435,5071.0
2024-07-16 12:40:00,244.8,245.02,244.77,244.99,2116.0,242.3756,242.5934,242.3459,242.5637,2116.0
2024-07-16 12:45:00,245.0,245.11,245.0,245.09,2934.0,242.5736,242.6825,242.5736,242.6627,2934.0
2024-07-16 12:50:00,245.0,245.07,244.95,245.0,1207.0,242.5736,242.6429,242.5241,242.5736,1207.0
2024-07-16 12:55:00,244.94,245.08,244.88,244.98,3039.0,242.5142,242.6528,242.4548,242.5538,3039.0
2024-07-16 13:00:00,244.97,245.1,244.97,245.1,830.0,242.5439,242.6726,242.5439,242.6726,830.0
2024-07-16 13:05:00,245.04,245.13,245.02,245.02,1939.0,242.6132,242.7023,242.5934,242.5934,1939.0
2024-07-16 13:10:00,244.98,244.99,244.78,244.78,1513.0,242.5538,242.5637,242.3558,242.3558,1513.0
2024-07-16 13:15:00,244.75,244.75,244.55,244.58,1182.0,242.3261,242.3261,242.128,242.1577,1182.0
2024-07-16 13:20:00,244.51,244.78,244.42,244.42,2168.0,242.0884,242.3558,241.9993,241.9993,2168.0
2024-07-16 13:25:00,244.44,244.46,244.39,244.45,1890.0,242.0191,242.0389,241.9696,242.029,1890.0
2024-07-16 13:30:00,244.39,244.45,244.29,244.45,1591.0,241.9696,242.029,241.8706,242.029,1591.0
2024-07-16 13:35:00,244.41,244.41,244.33,244.34,623.0,241.9894,241.9894,241.9102,241.9201,623.0
2024-07-16 13:40:00,244.44,244.44,244.37,244.42,920.0,242.0191,242.0191,241.9498,241.9993,920.0
2024-07-16 13:45:00,244.43,244.57,244.35,244.57,1308.0,242.0092,242.1478,241.93,242.1478,1308.0
2024-07-16 13:50:00,244.63,244.63,244.38,244.52,1555.0,242.2073,242.2073,241.9597,242.0983,1555.0
2024-07-16 13:55:00,244.56,244.58,244.44,244.58,1142.0,242.1379,242.1577,242.0191,242.1577,1142.0
2024-07-16 14:00:00,244.53,244.64,244.48,244.64,3501.0,242.1082,242.2172,242.0587,242.2172,3501.0
2024-07-16 14:05:00,244.56,244.68,244.5,244.63,1111.0,242.1379,242.2568,242.0785,242.2073,1111.0
2024-07-16 14:10:00,244.57,244.74,244.57,244.65,600.0,242.1478,242.3162,242.1478,242.2271,600.0
2024-07-16 14:15:00,244.61,244.61,244.41,244.45,2139.0,242.1874,242.1874,241.9894,242.029,2139.0
2024-07-16 14:20:00,244.48,244.54,244.4,244.4,1239.0,242.0587,242.1181,241.9795,241.9795,1239.0
2024-07-16 14:25:00,244.52,244.54,244.41,244.42,1263.0,242.0983,242.1181,241.9894,241.9993,1263.0
2024-07-16 14:30:00,244.43,244.43,244.27,244.35,1063.0,242.0092,242.0092,241.8508,241.93,1063.0
2024-07-16 14:35:00,244.37,244.51,244.3,244.49,3100.0,241.9498,242.0884,241.8805,242.0686,3100.0
2024-07-16 14:40:00,244.54,244.62,244.42,244.55,1063.0,242.1181,242.1973,241.9993,242.128,1063.0
2024-07-16 14:45:00,244.52,244.52,244.39,244.46,2336.0,242.0983,242.0983,241.9696,242.0389,2336.0
2024-07-16 14:50:00,244.42,244.54,244.42,244.54,1466.0,241.9993,242.1181,241.9993,242.1181,1466.0
2024-07-16 14:55:00,244.5,244.55,244.41,244.43,3343.0,242.0785,242.128,241.9894,242.0092,3343.0
2024-07-16 15:00:00,244.43,244.59,244.42,244.57,4500.0,242.0092,242.1676,241.9993,242.1478,4500.0
2024-07-16 15:05:00,244.59,244.78,244.57,244.6,3040.0,242.1676,242.3558,242.1478,242.1775,3040.0
2024-07-16 15:10:00,244.62,244.68,244.58,244.68,1503.0,242.1973,242.2568,242.1577,242.2568,1503.0
2024-07-16 15:15:00,244.57,244.76,244.56,244.7,1925.0,242.1478,242.336,242.1379,242.2766,1925.0
2024-07-16 15:20:00,244.71,244.86,244.7,244.86,1378.0,242.2865,242.435,242.2766,242.435,1378.0
2024-07-16 15:25:00,244.83,244.88,244.75,244.83,2513.0,242.4053,242.4548,242.3261,242.4053,2513.0
2024-07-16 15:30:00,244.78,244.96,244.7,244.92,3169.0,242.3558,242.534,242.2766,242.4944,3169.0
2024-07-16 15:35:00,244.89,244.99,244.81,244.82,2786.0,242.4647,242.5637,242.3855,242.3954,2786.0
2024-07-16 15:40:00,244.83,244.86,244.64,244.65,4834.0,242.4053,242.435,242.2172,242.2271,4834.0
2024-07-16 15:45:00,244.65,244.82,244.65,244.76,8530.0,242.2271,242.3954,242.2271,242.336,8530.0
2024-07-16 15:50:00,244.8,245.32,244.8,245.25,12698.0,242.3756,242.8904,242.3756,242.8211,12698.0
2024-07-16 15:55:00,245.23,245.37,245.08,245.19,45655.0,242.8013,242.9399,242.6528,242.7617,45655.0
2024-07-17 09:30:00,245.0,245.11,243.8,244.69,15878.0,242.5736,242.6825,241.3855,242.2667,15878.0
2024-07-17 09:35:00,244.76,245.27,244.75,244.93,2957.0,242.336,242.8409,242.3261,242.5043,2957.0
2024-07-17 09:40:00,244.71,244.71,244.02,244.46,1348.0,242.2865,242.2865,241.6033,242.0389,1348.0
2024-07-17 09:45:00,244.95,245.04,244.52,244.52,2160.0,242.5241,242.6132,242.0983,242.0983,2160.0
2024-07-17 09:50:00,244.45,244.53,244.1,244.33,4614.0,242.029,242.1082,241.6825,241.9102,4614.0
2024-07-17 09:55:00,244.14,244.41,243.99,244.41,1534.0,241.7221,241.9894,241.5736,241.9894,1534.0
2024-07-17 10:00:00,244.26,244.49,244.09,244.38,1831.0,241.8409,242.0686,241.6726,241.9597,1831.0
2024-07-17 10:05:00,244.22,244.44,243.97,244.44,2209.0,241.8013,242.0191,241.5538,242.0191,2209.0
2024-07-17 10:10:00,244.56,244.87,244.33,244.81,3150.0,242.1379,242.4449,241.9102,242.3855,3150.0
2024-07-17 10:15:00,244.73,245.24,244.57,244.89,3954.0,242.3063,242.8112,242.1478,242.4647,3954.0
2024-07-17 10:20:00,244.93,244.95,244.35,244.35,1218.0,242.5043,242.5241,241.93,241.93,1218.0
2024-07-17 10:25:00,244.32,244.33,244.05,244.08,948.0,241.9003,241.9102,241.633,241.6627,948.0
2024-07-17 10:30:00,243.88,244.06,243.82,243.93,2453.0,241.4647,241.6429,241.4053,241.5142,2453.0
2024-07-17 10:35:00,243.91,244.08,243.84,243.88,3571.0,241.4944,241.6627,241.4251,241.4647,3571.0
2024-07-17 10:40:00,243.87,243.97,243.86,243.86,2668.0,241.4548,241.5538,241.4449,241.4449,2668.0
2024-07-17 10:45:00,243.95,244.05,243.81,243.88,5237.0,241.534,241.633,241.3954,241.4647,5237.0
2024-07-17 10:50:00,244.02,244.14,243.94,244.14,1401.0,241.6033,241.7221,241.5241,241.7221,1401.0
2024-07-17 10:55:00,244.19,244.19,243.73,243.83,7170.0,241.7716,241.7716,241.3162,241.4152,7170.0
2024-07-17 11:00:00,243.83,244.04,243.82,243.84,4624.0,241.4152,241.6231,241.4053,241.4251,4624.0
2024-07-17 11:05:00,243.84,244.22,243.84,244.22,971.0,241.4251,241.8013,241.4251,241.8013,971.0
2024-07-17 11:10:00,244.15,244.3,244.09,244.27,1647.0,241.732,241.8805,241.6726,241.8508,1647.0
2024-07-17 11:15:00,244.36,244.5,244.25,244.43,3747.0,241.9399,242.0785,241.831,242.0092,3747.0
2024-07-17 11:20:00,244.58,244.58,244.34,244.39,2577.0,242.1577,242.1577,241.9201,241.9696,2577.0
2024-07-17 11:25:00,244.35,244.35,244.15,244.24,1608.0,241.93,241.93,241.732,241.8211,1608.0
2024-07-17 11:30:00,244.12,244.12,243.86,243.88,1700.0,241.7023,241.7023,241.4449,241.4647,1700.0
2024-07-17 11:35:00,243.93,244.0,243.92,243.99,300.0,241.5142,241.5835,241.5043,241.5736,300.0
2024-07-17 11:40:00,244.12,244.14,244.04,244.14,875.0,241.7023,241.7221,241.6231,241.7221,875.0
2024-07-17 11:45:00,244.16,244.22,244.16,244.2,1120.0,241.7419,241.8013,241.7419,241.7815,1120.0
2024-07-17 11:50:00,244.13,244.13,244.0,244.09,4926.0,241.7122,241.7122,241.5835,241.6726,4926.0
2024-07-17 11:55:00,244.13,244.14,244.05,244.06,554.0,241.7122,241.7221,241.633,241.6429,554.0
2024-07-17 12:00:00,244.06,244.15,243.92,244.08,1812.0,241.6429,241.732,241.5043,241.6627,1812.0
2024-07-17 12:05:00,243.94,244.05,243.89,244.05,3253.0,241.5241,241.633,241.4746,241.633,3253.0
2024-07-17 12:10:00,244.01,244.2,243.9,243.91,2036.0,241.5934,241.7815,241.4845,241.4944,2036.0
2024-07-17 12:15:00,243.9,244.08,243.9,244.02,600.0,241.4845,241.6627,241.4845,241.6033,600.0
2024-07-17 12:20:00,244.13,244.13,244.12,244.12,200.0,241.7122,241.7122,241.7023,241.7023,200.0
2024-07-17 12:25:00,244.17,244.19,244.03,244.03,1501.0,241.7518,241.7716,241.6132,241.6132,1501.0
2024-07-17 12:30:00,243.98,244.18,243.98,244.17,1450.0,241.5637,241.7617,241.5637,241.7518,1450.0
2024-07-17 12:35:00,244.26,244.27,244.16,244.26,1165.0,241.8409,241.8508,241.7419,241.8409,1165.0
2024-07-17 12:40:00,244.14,244.16,244.11,244.16,409.0,241.7221,241.7419,241.6924,241.7419,409.0
2024-07-17 12:45:00,244.2,244.34,244.17,244.26,1529.0,241.7815,241.9201,241.7518,241.8409,1529.0
2024-07-17 12:50:00,244.18,244.25,244.13,244.25,1292.0,241.7617,241.831,241.7122,241.831,1292.0
2024-07-17 12:55:00,244.22,244.22,244.1,244.1,655.0,241.8013,241.8013,241.6825,241.6825,655.0
2024-07-17 13:00:00,244.14,244.2,244.08,244.09,844.0,241.7221,241.7815,241.6627,241.6726,844.0
2024-07-17 13:05:00,244.09,244.09,243.98,244.0,1190.0,241.6726,241.6726,241.5637,241.5835,1190.0
2024-07-17 13:10:00,243.98,244.06,243.83,243.87,14711.0,241.5637,241.6429,241.4152,241.4548,14711.0
2024-07-17 13:15:00,243.77,243.83,243.66,243.77,925.0,241.3558,241.4152,241.2469,241.3558,925.0
2024-07-17 13:20:00,243.7,243.77,243.62,243.63,1672.0,241.2865,241.3558,241.2073,241.2172,1672.0
2024-07-17 13:25:00,243.64,243.89,243.64,243.72,1600.0,241.2271,241.4746,241.2271,241.3063,1600.0
2024-07-17 13:30:00,243.78,243.9,243.59,243.62,1524.0,241.3657,241.4845,241.1776,241.2073,1524.0
2024-07-17 13:35:00,243.61,243.68,243.6,243.68,600.0,241.1974,241.2667,241.1875,241.2667,600.0
2024-07-17 13:40:00,243.52,243.65,243.52,243.61,2091.0,241.1082,241.237,241.1082,241.1974,2091.0
2024-07-17 13:45:00,243.67,243.72,243.62,243.62,600.0,241.2568,241.3063,241.2073,241.2073,600.0
2024-07-17 13:50:00,243.6,243.71,243.6,243.7,698.0,241.1875,241.2964,241.1875,241.2865,698.0
2024-07-17 13:55:00,243.65,243.66,243.54,243.56,1030.0,241.237,241.2469,241.128,241.1478,1030.0
2024-07-17 14:00:00,243.48,243.62,243.36,243.47,1584.0,241.0686,241.2073,240.9498,241.0587,1584.0
2024-07-17 14:05:00,243.38,243.58,243.38,243.52,821.0,240.9696,241.1676,240.9696,241.1082,821.0
2024-07-17 14:10:00,243.44,243.53,243.44,243.53,330.0,241.029,241.1181,241.029,241.1181,330.0
2024-07-17 14:15:00,243.57,243.7,243.54,243.7,2146.0,241.1577,241.2865,241.128,241.2865,2146.0
2024-07-17 14:20:00,243.7,243.7,243.61,243.61,743.0,241.2865,241.2865,241.1974,241.1974,743.0
2024-07-17 14:25:00,243.68,243.73,243.57,243.69,1241.0,241.2667,241.3162,241.1577,241.2766,1241.0
2024-07-17 14:30:00,243.61,243.76,243.59,243.76,773.0,241.1974,241.3459,241.1776,241.3459,773.0
2024-07-17 14:35:00,243.68,243.68,243.45,243.51,716.0,241.2667,241.2667,241.0389,241.0983,716.0
2024-07-17 14:40:00,243.55,243.76,243.52,243.7,2307.0,241.1379,241.3459,241.1082,241.2865,2307.0
2024-07-17 14:45:00,243.69,243.78,243.67,243.76,1300.0,241.2766,241.3657,241.2568,241.3459,1300.0
2024-07-17 14:50:00,243.66,243.66,243.62,243.62,300.0,241.2469,241.2469,241.2073,241.2073,300.0
2024-07-17 14:55:00,243.66,243.75,243.55,243.55,2787.0,241.2469,241.336,241.1379,241.1379,2787.0
2024-07-17 15:00:00,243.59,243.61,243.4,243.4,2386.0,241.1776,241.1974,240.9894,240.9894,2386.0
2024-07-17 15:05:00,243.45,243.61,243.4,243.5,1829.0,241.0389,241.1974,240.9894,241.0884,1829.0
2024-07-17 15:10:00,243.43,243.58,243.43,243.46,1470.0,241.0191,241.1676,241.0191,241.0488,1470.0
2024-07-17 15:15:00,243.45,243.48,243.35,243.39,2007.0,241.0389,241.0686,240.9399,240.9795,2007.0
2024-07-17 15:20:00,243.44,243.49,243.39,243.42,2713.0,241.029,241.0785,240.9795,241.0092,2713.0
2024-07-17 15:25:00,243.36,243.38,243.28,243.28,2786.0,240.9498,240.9696,240.8706,240.8706,2786.0
2024-07-17 15:30:00,243.29,243.37,243.18,243.29,1400.0,240.8805,240.9597,240.7716,240.8805,1400.0
2024-07-17 15:35:00,243.38,243.45,243.08,243.15,2428.0,240.9696,241.0389,240.6726,240.7419,2428.0
2024-07-17 15:40:00,243.15,243.15,242.88,242.96,1607.0,240.7419,240.7419,240.4746,240.5538,1607.0
2024-07-17 15:45:00,242.89,242.93,242.7,242.79,2369.0,240.4845,240.5241,240.2964,240.3855,2369.0
2024-07-17 15:50:00,242.85,243.36,242.84,243.3,8991.0,240.4449,240.9498,240.435,240.8904,8991.0
2024-07-17 15:55:00,243.26,243.37,243.02,243.34,37650.0,240.8508,240.9597,240.6132,240.93,37650.0
2024-07-18 09:30:00,242.63,244.48,241.45,244.48,11408.0,240.2271,242.0587,239.0587,242.0587,11408.0
2024-07-18 09:35:00,243.9,243.91,243.37,243.83,2400.0,241.4845,241.4944,240.9597,241.4152,2400.0
2024-07-18 09:40:00,243.78,245.0,243.78,245.0,5525.0,241.3657,242.5736,241.3657,242.5736,5525.0
2024-07-18 09:45:00,244.89,244.92,244.32,244.63,3602.0,242.4647,242.4944,241.9003,242.2073,3602.0
2024-07-18 09:50:00,244.45,244.92,244.04,244.58,1640.0,242.029,242.4944,241.6231,242.1577,1640.0
2024-07-18 09:55:00,244.54,245.0,244.54,245.0,2160.0,242.1181,242.5736,242.1181,242.5736,2160.0
2024-07-18 10:00:00,244.82,245.09,244.68,244.68,4282.0,242.3954,242.6627,242.2568,242.2568,4282.0
2024-07-18 10:05:00,244.59,244.59,244.16,244.21,1287.0,242.1676,242.1676,241.7419,241.7914,1287.0
2024-07-18 10:10:00,244.28,244.28,244.05,244.19,1100.0,241.8607,241.8607,241.633,241.7716,1100.0
2024-07-18 10:15:00,244.25,244.25,244.05,244.05,919.0,241.831,241.831,241.633,241.633,919.0
2024-07-18 10:20:00,243.94,244.19,243.92,244.06,1806.0,241.5241,241.7716,241.5043,241.6429,1806.0
2024-07-18 10:25:00,244.16,244.26,244.16,244.26,912.0,241.7419,241.8409,241.7419,241.8409,912.0
2024-07-18 10:30:00,244.21,244.21,243.68,243.83,1734.0,241.7914,241.7914,241.2667,241.4152,1734.0
2024-07-18 10:35:00,243.85,243.9,243.5,243.5,2974.0,241.435,241.4845,241.0884,241.0884,2974.0
2024-07-18 10:40:00,243.5,243.65,243.06,243.06,10472.0,241.0884,241.237,240.6528,240.6528,10472.0
2024-07-18 10:45:00,243.16,243.34,242.84,242.86,3242.0,240.7518,240.93,240.435,240.4548,3242.0
2024-07-18 10:50:00,242.92,243.18,242.76,243.18,355.0,240.5142,240.7716,240.3558,240.7716,355.0
2024-07-18 10:55:00,243.27,243.28,242.78,242.78,1272.0,240.8607,240.8706,240.3756,240.3756,1272.0
2024-07-18 11:00:00,242.78,243.27,242.78,243.27,755.0,240.3756,240.8607,240.3756,240.8607,755.0
2024-07-18 11:05:00,243.24,243.37,243.13,243.13,1513.0,240.831,240.9597,240.7221,240.7221,1513.0
2024-07-18 11:10:00,243.1,243.18,243.1,243.18,1385.0,240.6924,240.7716,240.6924,240.7716,1385.0
2024-07-18 11:15:00,243.28,243.29,243.02,243.15,1132.0,240.8706,240.8805,240.6132,240.7419,1132.0
2024-07-18 11:20:00,243.08,243.26,243.07,243.1,2522.0,240.6726,240.8508,240.6627,240.6924,2522.0
2024-07-18 11:25:00,243.24,243.47,243.1,243.1,2122.0,240.831,241.0587,240.6924,240.6924,2122.0
2024-07-18 11:30:00,243.15,243.39,243.15,243.28,950.0,240.7419,240.9795,240.7419,240.8706,950.0
2024-07-18 11:35:00,243.17,243.46,243.0,243.0,2368.0,240.7617,241.0488,240.5934,240.5934,2368.0
2024-07-18 11:40:00,242.97,243.16,242.83,242.94,1857.0,240.5637,240.7518,240.4251,240.534,1857.0
2024-07-18 11:45:00,242.99,242.99,242.51,242.62,1400.0,240.5835,240.5835,240.1082,240.2172,1400.0
2024-07-18 11:50:00,242.69,242.69,242.31,242.5,2498.0,240.2865,240.2865,239.9102,240.0983,2498.0
2024-07-18 11:55:00,242.51,242.61,242.51,242.61,900.0,240.1082,240.2073,240.1082,240.2073,900.0
2024-07-18 12:00:00,242.69,242.82,242.46,242.75,1819.0,240.2865,240.4152,240.0587,240.3459,1819.0
2024-07-18 12:05:00,242.59,242.72,242.51,242.7,2777.0,240.1875,240.3162,240.1082,240.2964,2777.0
2024-07-18 12:10:00,242.59,242.6,242.44,242.55,1340.0,240.1875,240.1974,240.0389,240.1479,1340.0
2024-07-18 12:15:00,242.54,242.68,242.4,242.68,1449.0,240.1379,240.2766,239.9993,240.2766,1449.0
2024-07-18 12:20:00,242.6,242.6,242.34,242.48,2655.0,240.1974,240.1974,239.9399,240.0785,2655.0
2024-07-18 12:25:00,242.43,242.55,242.39,242.54,1365.0,240.029,240.1479,239.9894,240.1379,1365.0
2024-07-18 12:30:00,242.51,242.66,242.49,242.6,908.0,240.1082,240.2568,240.0884,240.1974,908.0
2024-07-18 12:35:00,242.54,242.59,242.34,242.34,2065.0,240.1379,240.1875,239.9399,239.9399,2065.0
2024-07-18 12:40:00,242.22,242.38,242.22,242.38,931.0,239.8211,239.9795,239.8211,239.9795,931.0
2024-07-18 12:45:00,242.46,242.66,242.46,242.52,992.0,240.0587,240.2568,240.0587,240.1181,992.0
2024-07-18 12:50:00,242.46,242.48,242.45,242.48,2343.0,240.0587,240.0785,240.0488,240.0785,2343.0
2024-07-18 12:55:00,242.45,242.51,242.34,242.34,631.0,240.0488,240.1082,239.9399,239.9399,631.0
2024-07-18 13:00:00,242.43,242.64,242.34,242.59,2237.0,240.029,240.237,239.9399,240.1875,2237.0
2024-07-18 13:05:00,242.52,242.65,242.5,242.5,638.0,240.1181,240.2469,240.0983,240.0983,638.0
2024-07-18 13:10:00,242.53,242.56,242.53,242.56,200.0,240.128,240.1578,240.128,240.1578,200.0
2024-07-18 13:15:00,242.61,242.62,242.55,242.59,1155.0,240.2073,240.2172,240.1479,240.1875,1155.0
2024-07-18 13:20:00,242.52,242.59,242.37,242.37,833.0,240.1181,240.1875,239.9696,239.9696,833.0
2024-07-18 13:25:00,242.39,242.47,242.31,242.47,1161.0,239.9894,240.0686,239.9102,240.0686,1161.0
2024-07-18 13:30:00,242.47,242.71,242.46,242.71,1400.0,240.0686,240.3063,240.0587,240.3063,1400.0
2024-07-18 13:35:00,242.77,242.8,242.48,242.48,2095.0,240.3657,240.3954,240.0785,240.0785,2095.0
2024-07-18 13:40:00,242.42,242.57,242.42,242.54,1206.0,240.0191,240.1677,240.0191,240.1379,1206.0
2024-07-18 13:45:00,242.57,242.6,242.51,242.53,2647.0,240.1677,240.1974,240.1082,240.128,2647.0
2024-07-18 13:50:00,242.54,242.69,242.54,242.62,800.0,240.1379,240.2865,240.1379,240.2172,800.0
2024-07-18 13:55:00,242.57,242.6,242.52,242.55,800.0,240.1677,240.1974,240.1181,240.1479,800.0
2024-07-18 14:00:00,242.49,242.51,242.35,242.36,1922.0,240.0884,240.1082,239.9498,239.9597,1922.0
2024-07-18 14:05:00,242.38,242.45,242.31,242.4,1777.0,239.9795,240.0488,239.9102,239.9993,1777.0
2024-07-18 14:10:00,242.37,242.51,242.22,242.22,1588.0,239.9696,240.1082,239.8211,239.8211,1588.0
2024-07-18 14:15:00,242.22,242.29,242.17,242.22,1425.0,239.8211,239.8904,239.7716,239.8211,1425.0
2024-07-18 14:20:00,242.18,242.4,242.14,242.4,1665.0,239.7815,239.9993,239.7419,239.9993,1665.0
2024-07-18 14:25:00,242.31,242.31,242.24,242.29,800.0,239.9102,239.9102,239.8409,239.8904,800.0
2024-07-18 14:30:00,242.3,242.53,242.3,242.36,2231.0,239.9003,240.128,239.9003,239.9597,2231.0
2024-07-18 14:35:00,242.4,242.41,242.24,242.3,7681.0,239.9993,240.0092,239.8409,239.9003,7681.0
2024-07-18 14:40:00,242.37,242.51,242.36,242.51,1588.0,239.9696,240.1082,239.9597,240.1082,1588.0
2024-07-18 14:45:00,242.5,242.5,242.4,242.43,2776.0,240.0983,240.0983,239.9993,240.029,2776.0
2024-07-18 14:50:00,242.46,242.53,242.32,242.43,1822.0,240.0587,240.128,239.9201,240.029,1822.0
2024-07-18 14:55:00,242.49,242.57,242.33,242.46,2167.0,240.0884,240.1677,239.93,240.0587,2167.0
2024-07-18 15:00:00,242.44,242.55,242.41,242.41,1860.0,240.0389,240.1479,240.0092,240.0092,1860.0
2024-07-18 15:05:00,242.47,242.54,242.42,242.46,900.0,240.0686,240.1379,240.0191,240.0587,900.0
2024-07-18 15:10:00,242.36,242.36,241.88,242.16,1307.0,239.9597,239.9597,239.4845,239.7617,1307.0
2024-07-18 15:15:00,242.21,242.32,242.21,242.29,1502.0,239.8112,239.9201,239.8112,239.8904,1502.0
2024-07-18 15:20:00,242.24,242.27,242.17,242.17,1440.0,239.8409,239.8706,239.7716,239.7716,1440.0
2024-07-18 15:25:00,242.22,242.46,242.22,242.35,3939.0,239.8211,240.0587,239.8211,239.9498,3939.0
2024-07-18 15:30:00,242.37,242.53,242.33,242.53,1469.0,239.9696,240.128,239.93,240.128,1469.0
2024-07-18 15:35:00,242.52,242.62,242.51,242.52,4218.0,240.1181,240.2172,240.1082,240.1181,4218.0
2024-07-18 15:40:00,242.54,242.72,242.53,242.66,5011.0,240.1379,240.3162,240.128,240.2568,5011.0
2024-07-18 15:45:00,242.65,242.95,242.65,242.91,4116.0,240.2469,240.5439,240.2469,240.5043,4116.0
2024-07-18 15:50:00,242.88,243.05,242.18,242.18,10514.0,240.4746,240.6429,239.7815,239.7815,10514.0
2024-07-18 15:55:00,242.23,242.57,242.16,242.23,23087.0,239.831,240.1677,239.7617,239.831,23087.0
2024-07-19 09:30:00,243.1,243.66,242.13,242.58,67162.0,240.6924,241.2469,239.732,240.1776,67162.0
2024-07-19 09:35:00,242.35,242.66,242.28,242.66,600.0,239.9498,240.2568,239.8805,240.2568,600.0
2024-07-19 09:40:00,242.66,243.11,242.43,242.75,2657.0,240.2568,240.7023,240.029,240.3459,2657.0
2024-07-19 09:45:00,242.2,242.2,241.75,242.06,600.0,239.8013,239.8013,239.3558,239.6627,600.0
2024-07-19 09:50:00,241.75,241.75,241.24,241.24,1337.0,239.3558,239.3558,238.8508,238.8508,1337.0
2024-07-19 09:55:00,241.32,241.65,241.25,241.6,1286.0,238.93,239.2568,238.8607,239.2073,1286.0
2024-07-19 10:00:00,241.48,241.9,241.46,241.9,2513.0,239.0884,239.5043,239.0686,239.5043,2513.0
2024-07-19 10:05:00,241.79,242.3,241.61,242.3,2654.0,239.3954,239.9003,239.2172,239.9003,2654.0
2024-07-19 10:10:00,242.51,243.11,242.51,242.89,3118.0,240.1082,240.7023,240.1082,240.4845,3118.0
2024-07-19 10:15:00,242.82,243.03,242.77,242.96,3126.0,240.4152,240.6231,240.3657,240.5538,3126.0
2024-07-19 10:20:00,242.88,243.12,242.76,243.12,1861.0,240.4746,240.7122,240.3558,240.7122,1861.0
2024-07-19 10:25:00,242.95,243.04,242.75,242.88,2448.0,240.5439,240.633,240.3459,240.4746,2448.0
2024-07-19 10:30:00,243.02,243.13,242.69,242.84,3371.0,240.6132,240.7221,240.2865,240.435,3371.0
2024-07-19 10:35:00,242.85,242.95,242.78,242.79,1800.0,240.4449,240.5439,240.3756,240.3855,1800.0
2024-07-19 10:40:00,242.85,243.03,242.74,243.03,996.0,240.4449,240.6231,240.336,240.6231,996.0
2024-07-19 10:45:00,242.99,243.29,242.86,243.29,2531.0,240.5835,240.8805,240.4548,240.8805,2531.0
2024-07-19 10:50:00,243.37,243.56,243.23,243.31,2742.0,240.9597,241.1478,240.8211,240.9003,2742.0
2024-07-19 10:55:00,243.2,243.25,243.07,243.07,1503.0,240.7914,240.8409,240.6627,240.6627,1503.0
2024-07-19 11:00:00,243.15,243.62,243.15,243.35,4474.0,240.7419,241.2073,240.7419,240.9399,4474.0
2024-07-19 11:05:00,243.23,243.66,243.1,243.66,2993.0,240.8211,241.2469,240.6924,241.2469,2993.0
2024-07-19 11:10:00,243.56,243.56,243.21,243.21,2744.0,241.1478,241.1478,240.8013,240.8013,2744.0
2024-07-19 11:15:00,243.29,243.42,243.13,243.42,2594.0,240.8805,241.0092,240.7221,241.0092,2594.0
2024-07-19 11:20:00,243.43,243.43,243.0,243.01,1992.0,241.0191,241.0191,240.5934,240.6033,1992.0
2024-07-19 11:25:00,242.97,243.09,242.87,242.87,1754.0,240.5637,240.6825,240.4647,240.4647,1754.0
2024-07-19 11:30:00,242.82,242.89,242.55,242.66,6761.0,240.4152,240.4845,240.1479,240.2568,6761.0
2024-07-19 11:35:00,242.62,242.92,242.46,242.92,1931.0,240.2172,240.5142,240.0587,240.5142,1931.0
2024-07-19 11:40:00,242.83,243.05,242.77,242.81,2678.0,240.4251,240.6429,240.3657,240.4053,2678.0
2024-07-19 11:45:00,242.72,242.91,242.67,242.85,2943.0,240.3162,240.5043,240.2667,240.4449,2943.0
2024-07-19 11:50:00,242.77,242.81,242.71,242.72,2795.0,240.3657,240.4053,240.3063,240.3162,2795.0
2024-07-19 11:55:00,242.75,243.15,242.74,243.15,1066.0,240.3459,240.7419,240.336,240.7419,1066.0
2024-07-19 12:00:00,243.2,243.3,243.15,243.22,3445.0,240.7914,240.8904,240.7419,240.8112,3445.0
2024-07-19 12:05:00,243.27,243.63,243.2,243.51,5429.0,240.8607,241.2172,240.7914,241.0983,5429.0
2024-07-19 12:10:00,243.59,243.7,243.26,243.45,2188.0,241.1776,241.2865,240.8508,241.0389,2188.0
2024-07-19 12:15:00,243.7,243.72,243.61,243.63,3120.0,241.2865,241.3063,241.1974,241.2172,3120.0
2024-07-19 12:20:00,243.63,243.63,243.28,243.4,2760.0,241.2172,241.2172,240.8706,240.9894,2760.0
2024-07-19 12:25:00,243.22,243.24,243.13,243.13,1001.0,240.8112,240.831,240.7221,240.7221,1001.0
2024-07-19 12:30:00,243.23,243.23,243.05,243.18,1446.0,240.8211,240.8211,240.6429,240.7716,1446.0
2024-07-19 12:35:00,243.19,243.19,242.85,242.99,2418.0,240.7815,240.7815,240.4449,240.5835,2418.0
2024-07-19 12:40:00,243.07,243.07,242.87,242.93,1535.0,240.6627,240.6627,240.4647,240.5241,1535.0
2024-07-19 12:45:00,242.86,242.96,242.84,242.95,1995.0,240.4548,240.5538,240.435,240.5439,1995.0
2024-07-19 12:50:00,242.94,242.94,242.8,242.85,1729.0,240.534,240.534,240.3954,240.4449,1729.0
2024-07-19 12:55:00,242.77,242.9,242.69,242.8,2471.0,240.3657,240.4944,240.2865,240.3954,2471.0
2024-07-19 13:00:00,242.68,242.68,242.36,242.47,2334.0,240.2766,240.2766,239.9597,240.0686,2334.0
2024-07-19 13:05:00,242.37,242.37,242.21,242.27,1850.0,239.9696,239.9696,239.8112,239.8706,1850.0
2024-07-19 13:10:00,242.27,242.3,242.11,242.3,2492.0,239.8706,239.9003,239.7122,239.9003,2492.0
2024-07-19 13:15:00,242.3,242.43,242.24,242.43,2377.0,239.9003,240.029,239.8409,240.029,2377.0
2024-07-19 13:20:00,242.36,242.45,242.28,242.44,1901.0,239.9597,240.0488,239.8805,240.0389,1901.0
2024-07-19 13:25:00,242.48,242.6,242.43,242.45,1750.0,240.0785,240.1974,240.029,240.0488,1750.0
2024-07-19 13:30:00,242.44,242.46,242.33,242.33,1481.0,240.0389,240.0587,239.93,239.93,1481.0
2024-07-19 13:35:00,242.38,242.54,242.37,242.54,1722.0,239.9795,240.1379,239.9696,240.1379,1722.0
2024-07-19 13:40:00,242.48,242.54,242.34,242.44,2097.0,240.0785,240.1379,239.9399,240.0389,2097.0
2024-07-19 13:45:00,242.44,242.8,242.44,242.8,1700.0,240.0389,240.3954,240.0389,240.3954,1700.0
2024-07-19 13:50:00,242.78,243.1,242.7,243.03,1889.0,240.3756,240.6924,240.2964,240.6231,1889.0
2024-07-19 13:55:00,243.09,243.09,242.8,242.84,2489.0,240.6825,240.6825,240.3954,240.435,2489.0
2024-07-19 14:00:00,242.83,242.86,242.77,242.77,1538.0,240.4251,240.4548,240.3657,240.3657,1538.0
2024-07-19 14:05:00,242.84,242.85,242.74,242.79,2003.0,240.435,240.4449,240.336,240.3855,2003.0
2024-07-19 14:10:00,242.78,242.9,242.73,242.83,3331.0,240.3756,240.4944,240.3261,240.4251,3331.0
2024-07-19 14:15:00,242.85,242.96,242.81,242.86,2674.0,240.4449,240.5538,240.4053,240.4548,2674.0
2024-07-19 14:20:00,242.86,242.95,242.84,242.95,1474.0,240.4548,240.5439,240.435,240.5439,1474.0
2024-07-19 14:25:00,242.89,243.0,242.86,242.86,3206.0,240.4845,240.5934,240.4548,240.4548,3206.0
2024-07-19 14:30:00,242.83,242.98,242.75,242.93,3633.0,240.4251,240.5736,240.3459,240.5241,3633.0
2024-07-19 14:35:00,242.88,242.96,242.83,242.96,2176.0,240.4746,240.5538,240.4251,240.5538,2176.0
2024-07-19 14:40:00,242.97,243.02,242.82,242.82,2709.0,240.5637,240.6132,240.4152,240.4152,2709.0
2024-07-19 14:45:00,242.8,242.85,242.71,242.85,1616.0,240.3954,240.4449,240.3063,240.4449,1616.0
2024-07-19 14:50:00,242.83,242.98,242.76,242.93,3951.0,240.4251,240.5736,240.3558,240.5241,3951.0
2024-07-19 14:55:00,242.98,243.01,242.94,242.96,1542.0,240.5736,240.6033,240.534,240.5538,1542.0
2024-07-19 15:00:00,243.02,243.24,242.98,243.23,2589.0,240.6132,240.831,240.5736,240.8211,2589.0
2024-07-19 15:05:00,243.14,243.4,243.06,243.34,2924.0,240.732,240.9894,240.6528,240.93,2924.0
2024-07-19 15:10:00,243.39,243.41,243.26,243.3,4267.0,240.9795,240.9993,240.8508,240.8904,4267.0
2024-07-19 15:15:00,243.26,243.28,243.13,243.17,4074.0,240.8508,240.8706,240.7221,240.7617,4074.0
2024-07-19 15:20:00,243.22,243.28,243.01,243.05,4106.0,240.8112,240.8706,240.6033,240.6429,4106.0
2024-07-19 15:25:00,243.03,243.22,243.01,243.09,4622.0,240.6231,240.8112,240.6033,240.6825,4622.0
2024-07-19 15:30:00,243.1,243.26,242.98,242.99,5973.0,240.6924,240.8508,240.5736,240.5835,5973.0
2024-07-19 15:35:00,243.02,243.11,242.89,242.9,4859.0,240.6132,240.7023,240.4845,240.4944,4859.0
2024-07-19 15:40:00,242.97,243.01,242.76,242.81,6295.0,240.5637,240.6033,240.3558,240.4053,6295.0
2024-07-19 15:45:00,242.83,242.95,242.8,242.88,6796.0,240.4251,240.5439,240.3954,240.4746,6796.0
2024-07-19 15:50:00,242.84,243.04,242.84,242.88,18407.0,240.435,240.633,240.435,240.4746,18407.0
2024-07-19 15:55:00,242.9,243.25,242.66,243.17,67282.0,240.4944,240.8409,240.2568,240.7617,67282.0
2024-07-22 09:30:00,244.47,244.96,244.1,244.25,20472.0,242.0488,242.534,241.6825,241.831,20472.0
2024-07-22 09:35:00,244.5,245.24,244.47,245.24,2000.0,242.0785,242.8112,242.0488,242.8112,2000.0
2024-07-22 09:40:00,245.02,245.02,244.23,244.41,2147.0,242.5934,242.5934,241.8112,241.9894,2147.0
2024-07-22 09:45:00,244.47,244.7,244.27,244.36,4292.0,242.0488,242.2766,241.8508,241.9399,4292.0
2024-07-22 09:50:00,244.35,244.45,244.04,244.05,2280.0,241.93,242.029,241.6231,241.633,2280.0
2024-07-22 09:55:00,243.78,244.02,243.71,243.71,1971.0,241.3657,241.6033,241.2964,241.2964,1971.0
2024-07-22 10:00:00,243.75,243.86,243.72,243.73,699.0,241.336,241.4449,241.3063,241.3162,699.0
2024-07-22 10:05:00,243.63,243.89,243.63,243.7,700.0,241.2172,241.4746,241.2172,241.2865,700.0
2024-07-22 10:10:00,244.1,244.19,244.09,244.19,500.0,241.6825,241.7716,241.6726,241.7716,500.0
2024-07-22 10:15:00,244.03,244.04,243.82,243.83,978.0,241.6132,241.6231,241.4053,241.4152,978.0
2024-07-22 10:20:00,243.98,244.31,243.9,244.31,820.0,241.5637,241.8904,241.4845,241.8904,820.0
2024-07-22 10:25:00,244.22,244.33,244.06,244.18,4789.0,241.8013,241.9102,241.6429,241.7617,4789.0
2024-07-22 10:30:00,244.38,244.46,244.25,244.31,2221.0,241.9597,242.0389,241.831,241.8904,2221.0
2024-07-22 10:35:00,244.25,244.71,244.25,244.71,1137.0,241.831,242.2865,241.831,242.2865,1137.0
2024-07-22 10:40:00,244.65,244.91,244.65,244.91,4423.0,242.2271,242.4845,242.2271,242.4845,4423.0
2024-07-22 10:45:00,244.9,245.2,244.9,245.13,1186.0,242.4746,242.7716,242.4746,242.7023,1186.0
2024-07-22 10:50:00,245.19,245.34,245.11,245.32,3476.0,242.7617,242.9102,242.6825,242.8904,3476.0
2024-07-22 10:55:00,245.45,245.71,245.27,245.71,2695.0,243.0191,243.2766,242.8409,243.2766,2695.0
2024-07-22 11:00:00,245.7,245.78,245.43,245.59,2834.0,243.2667,243.3459,242.9993,243.1577,2834.0
2024-07-22 11:05:00,245.58,245.58,245.07,245.17,1127.0,243.1478,243.1478,242.6429,242.7419,1127.0
2024-07-22 11:10:00,245.18,245.18,244.59,244.76,5497.0,242.7518,242.7518,242.1676,242.336,5497.0
2024-07-22 11:15:00,244.82,244.91,244.8,244.83,500.0,242.3954,242.4845,242.3756,242.4053,500.0
2024-07-22 11:20:00,244.74,244.88,244.65,244.72,2600.0,242.3162,242.4548,242.2271,242.2964,2600.0
2024-07-22 11:25:00,244.79,244.79,244.56,244.63,1100.0,242.3657,242.3657,242.1379,242.2073,1100.0
2024-07-22 11:30:00,244.68,244.68,244.54,244.54,1200.0,242.2568,242.2568,242.1181,242.1181,1200.0
2024-07-22 11:35:00,244.68,244.81,244.68,244.81,816.0,242.2568,242.3855,242.2568,242.3855,816.0
2024-07-22 11:40:00,244.73,244.73,244.53,244.64,1500.0,242.3063,242.3063,242.1082,242.2172,1500.0
2024-07-22 11:45:00,244.67,244.78,244.52,244.61,1217.0,242.2469,242.3558,242.0983,242.1874,1217.0
2024-07-22 11:50:00,244.58,244.71,244.57,244.64,1553.0,242.1577,242.2865,242.1478,242.2172,1553.0
2024-07-22 11:55:00,244.59,244.75,244.59,244.75,301.0,242.1676,242.3261,242.1676,242.3261,301.0
2024-07-22 12:00:00,244.72,244.77,244.63,244.64,2071.0,242.2964,242.3459,242.2073,242.2172,2071.0
2024-07-22 12:05:00,244.62,244.68,244.55,244.62,1139.0,242.1973,242.2568,242.128,242.1973,1139.0
2024-07-22 12:10:00,244.71,244.71,244.56,244.66,666.0,242.2865,242.2865,242.1379,242.237,666.0
2024-07-22 12:15:00,244.53,244.6,244.51,244.6,927.0,242.1082,242.1775,242.0884,242.1775,927.0
2024-07-22 12:20:00,244.61,244.85,244.6,244.78,1047.0,242.1874,242.4251,242.1775,242.3558,1047.0
2024-07-22 12:25:00,244.87,244.89,244.77,244.8,501.0,242.4449,242.4647,242.3459,242.3756,501.0
2024-07-22 12:30:00,244.82,244.82,244.7,244.73,922.0,242.3954,242.3954,242.2766,242.3063,922.0
2024-07-22 12:35:00,244.8,244.89,244.76,244.8,1801.0,242.3756,242.4647,242.336,242.3756,1801.0
2024-07-22 12:40:00,244.73,244.73,244.68,244.68,200.0,242.3063,242.3063,242.2568,242.2568,200.0
2024-07-22 12:45:00,244.74,244.83,244.72,244.83,900.0,242.3162,242.4053,242.2964,242.4053,900.0
2024-07-22 12:50:00,244.81,245.04,244.81,245.02,1603.0,242.3855,242.6132,242.3855,242.5934,1603.0
2024-07-22 12:55:00,245.13,245.23,245.13,245.23,1451.0,242.7023,242.8013,242.7023,242.8013,1451.0
2024-07-22 13:00:00,245.3,245.43,245.29,245.43,814.0,242.8706,242.9993,242.8607,242.9993,814.0
2024-07-22 13:05:00,245.46,245.53,245.41,245.43,1481.0,243.029,243.0983,242.9795,242.9993,1481.0
2024-07-22 13:10:00,245.39,245.55,245.39,245.52,4592.0,242.9597,243.1181,242.9597,243.0884,4592.0
2024-07-22 13:15:00,245.59,245.67,245.57,245.67,1134.0,243.1577,243.237,243.1379,243.237,1134.0
2024-07-22 13:20:00,245.69,245.75,245.64,245.75,1901.0,243.2568,243.3162,243.2072,243.3162,1901.0
2024-07-22 13:25:00,245.72,245.83,245.72,245.83,400.0,243.2865,243.3954,243.2865,243.3954,400.0
2024-07-22 13:30:00,245.93,245.97,245.84,245.97,1552.0,243.4944,243.534,243.4053,243.534,1552.0
2024-07-22 13:35:00,245.92,245.96,245.76,245.81,2490.0,243.4845,243.5241,243.3261,243.3756,2490.0
2024-07-22 13:40:00,245.8,245.95,245.79,245.92,1711.0,243.3657,243.5142,243.3558,243.4845,1711.0
2024-07-22 13:45:00,245.83,246.04,245.83,245.96,1808.0,243.3954,243.6033,243.3954,243.5241,1808.0
2024-07-22 13:50:00,245.95,245.96,245.89,245.94,1403.0,243.5142,243.5241,243.4548,243.5043,1403.0
2024-07-22 13:55:00,245.97,246.06,245.96,245.96,600.0,243.534,243.6231,243.5241,243.5241,600.0
2024-07-22 14:00:00,245.98,245.98,245.78,245.78,2035.0,243.5439,243.5439,243.3459,243.3459,2035.0
2024-07-22 14:05:00,245.77,245.8,245.7,245.8,2382.0,243.336,243.3657,243.2667,243.3657,2382.0
2024-07-22 14:10:00,245.78,245.85,245.66,245.66,1163.0,243.3459,243.4152,243.2271,243.2271,1163.0
2024-07-22 14:15:00,245.65,245.76,245.65,245.75,600.0,243.2171,243.3261,243.2171,243.3162,600.0
2024-07-22 14:20:00,245.83,245.84,245.82,245.84,1033.0,243.3954,243.4053,243.3855,243.4053,1033.0
2024-07-22 14:25:00,245.89,245.9,245.82,245.9,1867.0,243.4548,243.4647,243.3855,243.4647,1867.0
2024-07-22 14:30:00,245.75,246.05,245.75,245.91,2602.0,243.3162,243.6132,243.3162,243.4746,2602.0
2024-07-22 14:35:00,245.95,246.22,245.95,245.96,2926.0,243.5142,243.7815,243.5142,243.5241,2926.0
2024-07-22 14:40:00,246.12,246.23,246.12,246.22,1018.0,243.6825,243.7914,243.6825,243.7815,1018.0
2024-07-22 14:45:00,246.26,246.26,246.14,246.16,1537.0,243.8211,243.8211,243.7023,243.7221,1537.0
2024-07-22 14:50:00,246.19,246.19,245.99,245.99,1628.0,243.7518,243.7518,243.5538,243.5538,1628.0
2024-07-22 14:55:00,246.07,246.11,246.0,246.11,2261.0,243.633,243.6726,243.5637,243.6726,2261.0
2024-07-22 15:00:00,246.07,246.07,245.8,245.87,2011.0,243.633,243.633,243.3657,243.435,2011.0
2024-07-22 15:05:00,245.93,245.93,245.83,245.84,832.0,243.4944,243.4944,243.3954,243.4053,832.0
2024-07-22 15:10:00,245.89,245.89,245.82,245.85,1403.0,243.4548,243.4548,243.3855,243.4152,1403.0
2024-07-22 15:15:00,245.86,245.95,245.84,245.95,1419.0,243.4251,243.5142,243.4053,243.5142,1419.0
2024-07-22 15:20:00,245.95,245.98,245.84,245.91,1772.0,243.5142,243.5439,243.4053,243.4746,1772.0
2024-07-22 15:25:00,245.94,245.97,245.87,245.88,1752.0,243.5043,243.534,243.435,243.4449,1752.0
2024-07-22 15:30:00,245.86,246.15,245.84,246.02,4565.0,243.4251,243.7122,243.4053,243.5835,4565.0
2024-07-22 15:35:00,245.98,246.14,245.96,245.96,2625.0,243.5439,243.7023,243.5241,243.5241,2625.0
2024-07-22 15:40:00,246.01,246.02,245.75,245.81,3047.0,243.5736,243.5835,243.3162,243.3756,3047.0
2024-07-22 15:45:00,245.8,245.97,245.77,245.85,4301.0,243.3657,243.534,243.336,243.4152,4301.0
2024-07-22 15:50:00,245.87,246.15,245.87,245.96,9931.0,243.435,243.7122,243.435,243.5241,9931.0
2024-07-22 15:55:00,246.0,246.52,246.0,246.43,53613.0,243.5637,244.0785,243.5637,243.9894,53613.0
2024-07-23 09:30:00,247.4,247.4,246.43,246.57,13028.0,244.9498,244.9498,243.9894,244.128,13028.0
2024-07-23 09:35:00,246.49,246.49,246.03,246.03,1048.0,244.0488,244.0488,243.5934,243.5934,1048.0
2024-07-23 09:40:00,246.25,246.28,246.25,246.27,569.0,243.8112,243.8409,243.8112,243.831,569.0
2024-07-23 09:45:00,246.27,246.89,246.26,246.64,2528.0,243.831,244.4449,243.8211,244.1973,2528.0
2024-07-23 09:50:00,246.56,246.57,245.91,246.0,1136.0,244.1181,244.128,243.4746,243.5637,1136.0
2024-07-23 09:55:00,246.13,246.53,246.11,246.42,9340.0,243.6924,244.0884,243.6726,243.9795,9340.0
2024-07-23 10:00:00,246.28,246.64,246.15,246.63,2062.0,243.8409,244.1973,243.7122,244.1874,2062.0
2024-07-23 10:05:00,246.58,247.14,246.49,246.77,1760.0,244.1379,244.6924,244.0488,244.3261,1760.0
2024-07-23 10:10:00,246.6,247.2,246.6,247.2,1752.0,244.1577,244.7518,244.1577,244.7518,1752.0
2024-07-23 10:15:00,247.18,247.18,246.49,246.49,1564.0,244.732,244.732,244.0488,244.0488,1564.0
2024-07-23 10:20:00,246.3,246.43,246.07,246.43,2511.0,243.8607,243.9894,243.633,243.9894,2511.0
2024-07-23 10:25:00,246.64,246.64,246.2,246.25,1285.0,244.1973,244.1973,243.7617,243.8112,1285.0
2024-07-23 10:30:00,246.46,246.52,246.15,246.37,1968.0,244.0191,244.0785,243.7122,243.93,1968.0
2024-07-23 10:35:00,246.29,246.37,246.29,246.37,402.0,243.8508,243.93,243.8508,243.93,402.0
2024-07-23 10:40:00,246.37,246.61,246.12,246.61,1976.0,243.93,244.1676,243.6825,244.1676,1976.0
2024-07-23 10:45:00,246.39,246.39,246.17,246.17,2426.0,243.9498,243.9498,243.732,243.732,2426.0
2024-07-23 10:50:00,246.31,246.4,246.29,246.34,1388.0,243.8706,243.9597,243.8508,243.9003,1388.0
2024-07-23 10:55:00,246.22,246.47,246.07,246.11,2288.0,243.7815,244.029,243.633,243.6726,2288.0
2024-07-23 11:00:00,246.09,246.37,246.02,246.22,663.0,243.6528,243.93,243.5835,243.7815,663.0
2024-07-23 11:05:00,246.29,246.33,246.29,246.29,641.0,243.8508,243.8904,243.8508,243.8508,641.0
2024-07-23 11:10:00,246.68,246.68,246.58,246.59,219.0,244.2369,244.2369,244.1379,244.1478,219.0
2024-07-23 11:15:00,246.52,246.72,246.48,246.6,2324.0,244.0785,244.2766,244.0389,244.1577,2324.0
2024-07-23 11:20:00,246.49,246.72,246.39,246.54,1810.0,244.0488,244.2766,243.9498,244.0983,1810.0
2024-07-23 11:25:00,246.47,246.47,246.12,246.12,2342.0,244.029,244.029,243.6825,243.6825,2342.0
2024-07-23 11:30:00,246.2,246.26,245.98,246.18,2020.0,243.7617,243.8211,243.5439,243.7419,2020.0
2024-07-23 11:35:00,246.3,246.45,246.22,246.45,600.0,243.8607,244.0092,243.7815,244.0092,600.0
2024-07-23 11:40:00,246.46,246.48,246.24,246.48,1613.0,244.0191,244.0389,243.8013,244.0389,1613.0
2024-07-23 11:45:00,246.27,246.27,246.23,246.24,403.0,243.831,243.831,243.7914,243.8013,403.0
2024-07-23 11:50:00,246.14,246.33,246.08,246.33,1420.0,243.7023,243.8904,243.6429,243.8904,1420.0
2024-07-23 11:55:00,246.34,246.78,246.34,246.72,3998.0,243.9003,244.336,243.9003,244.2766,3998.0
2024-07-23 12:00:00,246.81,246.84,246.77,246.84,500.0,244.3657,244.3954,244.3261,244.3954,500.0
2024-07-23 12:05:00,246.7,246.7,246.4,246.4,1910.0,244.2568,244.2568,243.9597,243.9597,1910.0
2024-07-23 12:10:00,246.39,246.49,246.32,246.45,1334.0,243.9498,244.0488,243.8805,244.0092,1334.0
2024-07-23 12:15:00,246.3,246.3,246.23,246.29,497.0,243.8607,243.8607,243.7914,243.8508,497.0
2024-07-23 12:20:00,246.34,246.37,246.27,246.28,300.0,243.9003,243.93,243.831,243.8409,300.0
2024-07-23 12:25:00,246.13,246.22,246.09,246.15,851.0,243.6924,243.7815,243.6528,243.7122,851.0
2024-07-23 12:30:00,246.04,246.04,245.97,245.97,367.0,243.6033,243.6033,243.534,243.534,367.0
2024-07-23 12:35:00,246.02,246.02,245.82,245.83,890.0,243.5835,243.5835,243.3855,243.3954,890.0
2024-07-23 12:40:00,245.83,245.95,245.75,245.82,6602.0,243.3954,243.5142,243.3162,243.3855,6602.0
2024-07-23 12:45:00,245.79,245.81,245.6,245.73,2476.0,243.3558,243.3756,243.1676,243.2964,2476.0
2024-07-23 12:50:00,245.79,245.92,245.68,245.82,11701.0,243.3558,243.4845,243.2469,243.3855,11701.0
2024-07-23 12:55:00,245.84,246.02,245.82,246.02,4183.0,243.4053,243.5835,243.3855,243.5835,4183.0
2024-07-23 13:00:00,245.98,246.13,245.97,246.09,1982.0,243.5439,243.6924,243.534,243.6528,1982.0
2024-07-23 13:05:00,246.04,246.04,245.74,245.89,5423.0,243.6033,243.6033,243.3063,243.4548,5423.0
2024-07-23 13:10:00,245.89,246.02,245.87,245.98,2810.0,243.4548,243.5835,243.435,243.5439,2810.0
2024-07-23 13:15:00,245.95,246.02,245.89,245.9,2453.0,243.5142,243.5835,243.4548,243.4647,2453.0
2024-07-23 13:20:00,246.02,246.14,245.95,246.07,3392.0,243.5835,243.7023,243.5142,243.633,3392.0
2024-07-23 13:25:00,246.0,246.09,245.94,246.03,711.0,243.5637,243.6528,243.5043,243.5934,711.0
2024-07-23 13:30:00,245.97,245.97,245.87,245.88,3625.0,243.534,243.534,243.435,243.4449,3625.0
2024-07-23 13:35:00,246.0,246.28,245.9,246.01,3416.0,243.5637,243.8409,243.4647,243.5736,3416.0
2024-07-23 13:40:00,246.02,246.13,245.99,246.13,1183.0,243.5835,243.6924,243.5538,243.6924,1183.0
2024-07-23 13:45:00,246.21,246.48,246.21,246.4,1116.0,243.7716,244.0389,243.7716,243.9597,1116.0
2024-07-23 13:50:00,246.4,246.53,246.3,246.3,2799.0,243.9597,244.0884,243.8607,243.8607,2799.0
2024-07-23 13:55:00,246.41,246.44,246.29,246.37,1501.0,243.9696,243.9993,243.8508,243.93,1501.0
2024-07-23 14:00:00,246.42,246.53,246.27,246.29,4160.0,243.9795,244.0884,243.831,243.8508,4160.0
2024-07-23 14:05:00,246.37,246.52,246.32,246.5,5330.0,243.93,244.0785,243.8805,244.0587,5330.0
2024-07-23 14:10:00,246.45,246.8,246.44,246.74,3078.0,244.0092,244.3558,243.9993,244.2964,3078.0
2024-07-23 14:15:00,246.58,246.61,246.47,246.59,2234.0,244.1379,244.1676,244.029,244.1478,2234.0
2024-07-23 14:20:00,246.55,246.8,246.49,246.75,2984.0,244.1082,244.3558,244.0488,244.3063,2984.0
2024-07-23 14:25:00,246.69,246.8,246.65,246.7,5461.0,244.2468,244.3558,244.2072,244.2568,5461.0
2024-07-23 14:30:00,246.57,246.8,246.57,246.69,2300.0,244.128,244.3558,244.128,244.2468,2300.0
2024-07-23 14:35:00,246.69,246.95,246.69,246.86,8064.0,244.2468,244.5043,244.2468,244.4152,8064.0
2024-07-23 14:40:00,246.84,246.97,246.84,246.95,4340.0,244.3954,244.5241,244.3954,244.5043,4340.0
2024-07-23 14:45:00,246.95,247.31,246.9,247.03,5414.0,244.5043,244.8607,244.4548,244.5835,5414.0
2024-07-23 14:50:00,246.92,246.98,246.86,246.98,2867.0,244.4746,244.534,244.4152,244.534,2867.0
2024-07-23 14:55:00,246.92,247.05,246.9,246.92,3567.0,244.4746,244.6033,244.4548,244.4746,3567.0
2024-07-23 15:00:00,246.87,246.94,246.85,246.91,3955.0,244.4251,244.4944,244.4053,244.4647,3955.0
2024-07-23 15:05:00,246.93,247.13,246.93,247.09,922.0,244.4845,244.6825,244.4845,244.6429,922.0
2024-07-23 15:10:00,247.12,247.12,246.9,246.91,1849.0,244.6726,244.6726,244.4548,244.4647,1849.0
2024-07-23 15:15:00,246.86,246.94,246.84,246.94,2600.0,244.4152,244.4944,244.3954,244.4944,2600.0
2024-07-23 15:20:00,246.88,247.06,246.88,247.04,6857.0,244.435,244.6132,244.435,244.5934,6857.0
2024-07-23 15:25:00,246.99,247.19,246.96,247.09,11557.0,244.5439,244.7419,244.5142,244.6429,11557.0
2024-07-23 15:30:00,247.05,247.37,247.05,247.34,19957.0,244.6033,244.9201,244.6033,244.8904,19957.0
2024-07-23 15:35:00,247.27,247.28,247.15,247.18,2824.0,244.8211,244.831,244.7023,244.732,2824.0
2024-07-23 15:40:00,247.07,247.16,246.63,246.81,7803.0,244.6231,244.7122,244.1874,244.3657,7803.0
2024-07-23 15:45:00,246.87,246.87,246.66,246.7,4094.0,244.4251,244.4251,244.2171,244.2568,4094.0
2024-07-23 15:50:00,246.81,247.02,246.35,246.35,11339.0,244.3657,244.5736,243.9102,243.9102,11339.0
2024-07-23 15:55:00,246.43,246.73,246.33,246.71,38561.0,243.9894,244.2865,243.8904,244.2667,38561.0
2024-07-24 09:30:00,246.75,247.05,246.0,246.32,12732.0,244.3063,244.6033,243.5637,243.8805,12732.0
2024-07-24 09:35:00,246.65,246.71,246.48,246.53,1012.0,244.2072,244.2667,244.0389,244.0884,1012.0
2024-07-24 09:40:00,246.3,246.69,245.92,246.55,8026.0,243.8607,244.2468,243.4845,244.1082,8026.0
2024-07-24 09:45:00,246.69,247.1,246.54,246.85,21412.0,244.2468,244.6528,244.0983,244.4053,21412.0
2024-07-24 09:50:00,246.85,246.85,246.6,246.64,20609.0,244.4053,244.4053,244.1577,244.1973,20609.0
2024-07-24 09:55:00,246.6,246.83,246.38,246.83,8600.0,244.1577,244.3855,243.9399,244.3855,8600.0
2024-07-24 10:00:00,246.79,246.85,246.2,246.34,7088.0,244.3459,244.4053,243.7617,243.9003,7088.0
2024-07-24 10:05:00,246.37,246.58,245.89,246.27,10209.0,243.93,244.1379,243.4548,243.831,10209.0
2024-07-24 10:10:00,246.27,246.53,246.27,246.53,900.0,243.831,244.0884,243.831,244.0884,900.0
2024-07-24 10:15:00,246.55,246.69,246.41,246.6,5534.0,244.1082,244.2468,243.9696,244.1577,5534.0
2024-07-24 10:20:00,246.6,246.79,246.5,246.76,6885.0,244.1577,244.3459,244.0587,244.3162,6885.0
2024-07-24 10:25:00,246.9,247.09,246.78,247.09,4000.0,244.4548,244.6429,244.336,244.6429,4000.0
2024-07-24 10:30:00,246.94,247.04,246.43,246.47,8012.0,244.4944,244.5934,243.9894,244.029,8012.0
2024-07-24 10:35:00,246.39,246.7,246.2,246.33,10390.0,243.9498,244.2568,243.7617,243.8904,10390.0
2024-07-24 10:40:00,246.27,246.78,246.22,246.72,2969.0,243.831,244.336,243.7815,244.2766,2969.0
2024-07-24 10:45:00,246.68,247.16,246.6,247.16,2137.0,244.2369,244.7122,244.1577,244.7122,2137.0
2024-07-24 10:50:00,247.16,247.32,247.04,247.08,2655.0,244.7122,244.8706,244.5934,244.633,2655.0
2024-07-24 10:55:00,247.01,247.01,246.66,246.66,1933.0,244.5637,244.5637,244.2171,244.2171,1933.0
2024-07-24 11:00:00,246.69,246.78,246.42,246.65,12367.0,244.2468,244.336,243.9795,244.2072,12367.0
2024-07-24 11:05:00,246.65,246.82,246.6,246.72,4362.0,244.2072,244.3756,244.1577,244.2766,4362.0
2024-07-24 11:10:00,246.84,246.84,246.62,246.69,2420.0,244.3954,244.3954,244.1775,244.2468,2420.0
2024-07-24 11:15:00,246.8,246.8,246.61,246.69,1253.0,244.3558,244.3558,244.1676,244.2468,1253.0
2024-07-24 11:20:00,246.63,246.78,246.63,246.71,1700.0,244.1874,244.336,244.1874,244.2667,1700.0
2024-07-24 11:25:00,246.7,246.91,246.64,246.91,5168.0,244.2568,244.4647,244.1973,244.4647,5168.0
2024-07-24 11:30:00,246.86,247.02,246.8,246.98,7981.0,244.4152,244.5736,244.3558,244.534,7981.0
2024-07-24 11:35:00,246.98,247.14,246.98,247.1,4196.0,244.534,244.6924,244.534,244.6528,4196.0
2024-07-24 11:40:00,247.1,247.17,246.93,246.97,5550.0,244.6528,244.7221,244.4845,244.5241,5550.0
2024-07-24 11:45:00,247.0,247.16,246.93,247.1,2402.0,244.5538,244.7122,244.4845,244.6528,2402.0
2024-07-24 11:50:00,247.2,247.3,247.16,247.27,2104.0,244.7518,244.8508,244.7122,244.8211,2104.0
2024-07-24 11:55:00,247.25,247.31,247.04,247.23,8953.0,244.8013,244.8607,244.5934,244.7815,8953.0
2024-07-24 12:00:00,247.19,247.44,247.18,247.37,4021.0,244.7419,244.9894,244.732,244.9201,4021.0
2024-07-24 12:05:00,247.49,247.49,247.2,247.38,2157.0,245.0389,245.0389,244.7518,244.93,2157.0
2024-07-24 12:10:00,247.3,247.6,247.24,247.59,7207.0,244.8508,245.1478,244.7914,245.1379,7207.0
2024-07-24 12:15:00,247.61,247.75,247.55,247.68,6185.0,245.1577,245.2964,245.0983,245.227,6185.0
2024-07-24 12:20:00,247.68,247.81,247.51,247.61,16839.0,245.227,245.3558,245.0587,245.1577,16839.0
2024-07-24 12:25:00,247.55,247.58,247.49,247.5,7070.0,245.0983,245.128,245.0389,245.0488,7070.0
2024-07-24 12:30:00,247.61,247.65,247.28,247.28,5559.0,245.1577,245.1973,244.831,244.831,5559.0
2024-07-24 12:35:00,247.44,247.48,247.43,247.48,610.0,244.9894,245.029,244.9795,245.029,610.0
2024-07-24 12:40:00,247.45,247.45,247.03,247.27,2734.0,244.9993,244.9993,244.5835,244.8211,2734.0
2024-07-24 12:45:00,247.25,247.36,247.18,247.36,4520.0,244.8013,244.9102,244.732,244.9102,4520.0
2024-07-24 12:50:00,247.21,247.32,247.17,247.31,1700.0,244.7617,244.8706,244.7221,244.8607,1700.0
2024-07-24 12:55:00,247.31,247.62,247.31,247.62,3757.0,244.8607,245.1676,244.8607,245.1676,3757.0
2024-07-24 13:00:00,247.59,247.67,247.54,247.59,6155.0,245.1379,245.2171,245.0884,245.1379,6155.0
2024-07-24 13:05:00,247.57,247.98,247.53,247.91,10527.0,245.1181,245.5241,245.0785,245.4548,10527.0
2024-07-24 13:10:00,247.95,248.09,247.9,248.08,2657.0,245.4944,245.633,245.4449,245.6231,2657.0
2024-07-24 13:15:00,248.05,248.21,248.05,248.2,6390.0,245.5934,245.7518,245.5934,245.7419,6390.0
2024-07-24 13:20:00,248.15,248.2,248.03,248.07,5224.0,245.6924,245.7419,245.5736,245.6132,5224.0
2024-07-24 13:25:00,248.05,248.15,248.03,248.08,4928.0,245.5934,245.6924,245.5736,245.6231,4928.0
2024-07-24 13:30:00,248.08,248.16,247.95,248.16,14749.0,245.6231,245.7023,245.4944,245.7023,14749.0
2024-07-24 13:35:00,248.18,248.32,248.14,248.3,19534.0,245.7221,245.8607,245.6825,245.8409,19534.0
2024-07-24 13:40:00,248.26,248.39,248.13,248.22,21702.0,245.8013,245.93,245.6726,245.7617,21702.0
2024-07-24 13:45:00,248.22,248.25,248.02,248.23,18752.0,245.7617,245.7914,245.5637,245.7716,18752.0
2024-07-24 13:50:00,248.14,248.32,248.08,248.26,3946.0,245.6825,245.8607,245.6231,245.8013,3946.0
2024-07-24 13:55:00,248.26,248.41,248.1,248.13,18602.0,245.8013,245.9498,245.6429,245.6726,18602.0
2024-07-24 14:00:00,248.13,248.33,248.12,248.31,2400.0,245.6726,245.8706,245.6627,245.8508,2400.0
2024-07-24 14:05:00,248.28,248.37,247.9,247.96,20297.0,245.8211,245.9102,245.4449,245.5043,20297.0
2024-07-24 14:10:00,248.04,248.08,247.9,247.9,1789.0,245.5835,245.6231,245.4449,245.4449,1789.0
2024-07-24 14:15:00,247.9,247.9,247.51,247.71,9060.0,245.4449,245.4449,245.0587,245.2567,9060.0
2024-07-24 14:20:00,247.71,247.71,247.5,247.61,3991.0,245.2567,245.2567,245.0488,245.1577,3991.0
2024-07-24 14:25:00,247.5,247.54,247.44,247.52,5574.0,245.0488,245.0884,244.9894,245.0686,5574.0
2024-07-24 14:30:00,247.44,247.73,247.44,247.69,4027.0,244.9894,245.2765,244.9894,245.2369,4027.0
2024-07-24 14:35:00,247.62,247.68,247.44,247.46,1272.0,245.1676,245.227,244.9894,245.0092,1272.0
2024-07-24 14:40:00,247.41,247.53,247.35,247.38,3451.0,244.9597,245.0785,244.9003,244.93,3451.0
2024-07-24 14:45:00,247.34,247.34,247.16,247.3,1711.0,244.8904,244.8904,244.7122,244.8508,1711.0
2024-07-24 14:50:00,247.21,247.35,247.08,247.28,4507.0,244.7617,244.9003,244.633,244.831,4507.0
2024-07-24 14:55:00,247.36,247.4,247.26,247.29,2935.0,244.9102,244.9498,244.8112,244.8409,2935.0
2024-07-24 15:00:00,247.28,247.28,246.87,247.03,11335.0,244.831,244.831,244.4251,244.5835,11335.0
2024-07-24 15:05:00,246.95,247.05,246.81,246.81,8010.0,244.5043,244.6033,244.3657,244.3657,8010.0
2024-07-24 15:10:00,246.9,247.01,246.85,246.86,18092.0,244.4548,244.5637,244.4053,244.4152,18092.0
2024-07-24 15:15:00,246.8,246.9,246.76,246.85,2723.0,244.3558,244.4548,244.3162,244.4053,2723.0
2024-07-24 15:20:00,246.9,247.02,246.83,247.02,5944.0,244.4548,244.5736,244.3855,244.5736,5944.0
2024-07-24 15:25:00,247.0,247.0,246.79,246.81,11433.0,244.5538,244.5538,244.3459,244.3657,11433.0
2024-07-24 15:30:00,246.84,247.07,246.78,246.99,9814.0,244.3954,244.6231,244.336,244.5439,9814.0
2024-07-24 15:35:00,246.99,247.01,246.54,246.55,6339.0,244.5439,244.5637,244.0983,244.1082,6339.0
2024-07-24 15:40:00,246.54,246.55,245.81,245.81,4477.0,244.0983,244.1082,243.3756,243.3756,4477.0
2024-07-24 15:45:00,245.82,245.91,245.37,245.39,6842.0,243.3855,243.4746,242.9399,242.9597,6842.0
2024-07-24 15:50:00,245.43,245.49,244.69,244.93,31157.0,242.9993,243.0587,242.2667,242.5043,31157.0
2024-07-24 15:55:00,244.91,245.43,244.73,245.43,52981.0,242.4845,242.9993,242.3063,242.9993,52981.0
2024-07-25 09:30:00,245.1,246.53,244.86,245.79,14552.0,242.6726,244.0884,242.435,243.3558,14552.0
2024-07-25 09:35:00,245.79,245.79,245.77,245.77,548.0,243.3558,243.3558,243.336,243.336,548.0
2024-07-25 09:40:00,245.78,245.78,245.4,245.4,994.0,243.3459,243.3459,242.9696,242.9696,994.0
2024-07-25 09:45:00,245.69,246.06,245.41,246.0,16865.0,243.2568,243.6231,242.9795,243.5637,16865.0
2024-07-25 09:50:00,246.13,247.92,246.12,247.92,9351.0,243.6924,245.4647,243.6825,245.4647,9351.0
2024-07-25 09:55:00,247.99,248.46,247.76,247.83,2400.0,245.534,245.9993,245.3063,245.3756,2400.0
2024-07-25 10:00:00,247.64,247.64,246.03,246.63,5861.0,245.1874,245.1874,243.5934,244.1874,5861.0
2024-07-25 10:05:00,246.8,246.91,246.53,246.61,5008.0,244.3558,244.4647,244.0884,244.1676,5008.0
2024-07-25 10:10:00,246.61,247.18,246.61,246.92,8552.0,244.1676,244.732,244.1676,244.4746,8552.0
2024-07-25 10:15:00,246.95,247.0,246.73,246.9,8248.0,244.5043,244.5538,244.2865,244.4548,8248.0
2024-07-25 10:20:00,246.79,247.12,246.73,247.1,14707.0,244.3459,244.6726,244.2865,244.6528,14707.0
2024-07-25 10:25:00,247.05,247.07,246.61,246.91,3725.0,244.6033,244.6231,244.1676,244.4647,3725.0
2024-07-25 10:30:00,246.99,247.02,246.86,247.0,714.0,244.5439,244.5736,244.4152,244.5538,714.0
2024-07-25 10:35:00,246.92,247.03,246.52,246.71,8309.0,244.4746,244.5835,244.0785,244.2667,8309.0
2024-07-25 10:40:00,246.68,246.71,246.33,246.51,5879.0,244.2369,244.2667,243.8904,244.0686,5879.0
2024-07-25 10:45:00,246.51,246.53,246.03,246.03,5660.0,244.0686,244.0884,243.5934,243.5934,5660.0
2024-07-25 10:50:00,246.13,246.27,246.05,246.15,5100.0,243.6924,243.831,243.6132,243.7122,5100.0
2024-07-25 10:55:00,246.36,246.9,246.36,246.9,2505.0,243.9201,244.4548,243.9201,244.4548,2505.0
2024-07-25 11:00:00,246.86,247.26,246.85,247.18,6303.0,244.4152,244.8112,244.4053,244.732,6303.0
2024-07-25 11:05:00,247.23,247.25,246.98,247.06,5550.0,244.7815,244.8013,244.534,244.6132,5550.0
2024-07-25 11:10:00,247.06,247.37,247.06,247.22,3948.0,244.6132,244.9201,244.6132,244.7716,3948.0
2024-07-25 11:15:00,247.29,247.33,247.23,247.31,1210.0,244.8409,244.8805,244.7815,244.8607,1210.0
2024-07-25 11:20:00,247.19,247.33,247.03,247.07,2658.0,244.7419,244.8805,244.5835,244.6231,2658.0
2024-07-25 11:25:00,247.05,247.19,246.94,247.15,2139.0,244.6033,244.7419,244.4944,244.7023,2139.0
2024-07-25 11:30:00,247.23,247.23,247.06,247.17,2241.0,244.7815,244.7815,244.6132,244.7221,2241.0
2024-07-25 11:35:00,247.16,247.29,246.9,247.22,8935.0,244.7122,244.8409,244.4548,244.7716,8935.0
2024-07-25 11:40:00,247.21,247.22,247.2,247.21,383.0,244.7617,244.7716,244.7518,244.7617,383.0
2024-07-25 11:45:00,247.27,247.67,247.27,247.5,7700.0,244.8211,245.2171,244.8211,245.0488,7700.0
2024-07-25 11:50:00,247.5,247.67,247.5,247.57,1571.0,245.0488,245.2171,245.0488,245.1181,1571.0
2024-07-25 11:55:00,247.66,247.66,247.49,247.49,500.0,245.2072,245.2072,245.0389,245.0389,500.0
2024-07-25 12:00:00,247.55,247.62,247.45,247.6,2796.0,245.0983,245.1676,244.9993,245.1478,2796.0
2024-07-25 12:05:00,247.62,247.65,247.46,247.47,1600.0,245.1676,245.1973,245.0092,245.0191,1600.0
2024-07-25 12:10:00,247.47,247.8,247.46,247.77,2688.0,245.0191,245.3459,245.0092,245.3162,2688.0
2024-07-25 12:15:00,247.85,247.99,247.8,247.95,808.0,245.3954,245.534,245.3459,245.4944,808.0
2024-07-25 12:20:00,247.94,248.17,247.72,248.17,11974.0,245.4845,245.7122,245.2666,245.7122,11974.0
2024-07-25 12:25:00,248.05,248.17,247.97,248.17,1578.0,245.5934,245.7122,245.5142,245.7122,1578.0
2024-07-25 12:30:00,248.13,248.24,248.07,248.24,913.0,245.6726,245.7815,245.6132,245.7815,913.0
2024-07-25 12:35:00,248.22,248.26,248.12,248.22,3377.0,245.7617,245.8013,245.6627,245.7617,3377.0
2024-07-25 12:40:00,248.3,248.31,248.22,248.25,2399.0,245.8409,245.8508,245.7617,245.7914,2399.0
2024-07-25 12:45:00,248.25,248.29,248.16,248.21,4514.0,245.7914,245.831,245.7023,245.7518,4514.0
2024-07-25 12:50:00,248.09,248.14,248.03,248.03,4600.0,245.633,245.6825,245.5736,245.5736,4600.0
2024-07-25 12:55:00,248.06,248.2,247.94,248.2,1602.0,245.6033,245.7419,245.4845,245.7419,1602.0
2024-07-25 13:00:00,248.2,248.33,248.2,248.26,1806.0,245.7419,245.8706,245.7419,245.8013,1806.0
2024-07-25 13:05:00,248.28,248.55,248.27,248.55,1078.0,245.8211,246.0884,245.8112,246.0884,1078.0
2024-07-25 13:10:00,248.6,248.6,248.33,248.47,3268.0,246.1379,246.1379,245.8706,246.0092,3268.0
2024-07-25 13:15:00,248.5,248.5,248.2,248.2,5845.0,246.0389,246.0389,245.7419,245.7419,5845.0
2024-07-25 13:20:00,248.1,248.1,247.98,248.07,2216.0,245.6429,245.6429,245.5241,245.6132,2216.0
2024-07-25 13:25:00,248.04,248.12,247.92,247.97,5110.0,245.5835,245.6627,245.4647,245.5142,5110.0
2024-07-25 13:30:00,247.93,247.93,247.44,247.6,1619.0,245.4746,245.4746,244.9894,245.1478,1619.0
2024-07-25 13:35:00,247.54,247.74,247.54,247.72,731.0,245.0884,245.2865,245.0884,245.2666,731.0
2024-07-25 13:40:00,247.74,247.76,247.64,247.67,2692.0,245.2865,245.3063,245.1874,245.2171,2692.0
2024-07-25 13:45:00,247.64,247.64,247.22,247.22,2535.0,245.1874,245.1874,244.7716,244.7716,2535.0
2024-07-25 13:50:00,247.32,247.32,247.0,247.0,4374.0,244.8706,244.8706,244.5538,244.5538,4374.0
2024-07-25 13:55:00,247.05,247.06,246.89,246.89,1685.0,244.6033,244.6132,244.4449,244.4449,1685.0
2024-07-25 14:00:00,246.84,246.95,246.82,246.84,1427.0,244.3954,244.5043,244.3756,244.3954,1427.0
2024-07-25 14:05:00,246.77,246.92,246.77,246.79,1561.0,244.3261,244.4746,244.3261,244.3459,1561.0
2024-07-25 14:10:00,246.81,246.94,246.8,246.8,4771.0,244.3657,244.4944,244.3558,244.3558,4771.0
2024-07-25 14:15:00,246.88,246.94,246.83,246.84,1209.0,244.435,244.4944,244.3855,244.3954,1209.0
2024-07-25 14:20:00,246.84,246.99,246.76,246.92,4232.0,244.3954,244.5439,244.3162,244.4746,4232.0
2024-07-25 14:25:00,246.84,246.89,246.47,246.47,1711.0,244.3954,244.4449,244.029,244.029,1711.0
2024-07-25 14:30:00,246.35,246.46,246.22,246.28,1260.0,243.9102,244.0191,243.7815,243.8409,1260.0
2024-07-25 14:35:00,246.21,246.3,245.86,245.86,2167.0,243.7716,243.8607,243.4251,243.4251,2167.0
2024-07-25 14:40:00,245.84,245.85,245.24,245.24,1729.0,243.4053,243.4152,242.8112,242.8112,1729.0
2024-07-25 14:45:00,245.25,245.35,244.73,244.74,3553.0,242.8211,242.9201,242.3063,242.3162,3553.0
2024-07-25 14:50:00,244.89,244.89,244.19,244.41,3705.0,242.4647,242.4647,241.7716,241.9894,3705.0
2024-07-25 14:55:00,244.48,244.67,244.24,244.54,4199.0,242.0587,242.2469,241.8211,242.1181,4199.0
2024-07-25 15:00:00,244.43,244.68,244.43,244.49,3764.0,242.0092,242.2568,242.0092,242.0686,3764.0
2024-07-25 15:05:00,244.46,244.58,244.3,244.55,3883.0,242.0389,242.1577,241.8805,242.128,3883.0
2024-07-25 15:10:00,244.62,244.71,244.57,244.66,1200.0,242.1973,242.2865,242.1478,242.237,1200.0
2024-07-25 15:15:00,244.72,245.12,244.72,245.11,4519.0,242.2964,242.6924,242.2964,242.6825,4519.0
2024-07-25 15:20:00,245.04,245.2,244.97,245.07,3490.0,242.6132,242.7716,242.5439,242.6429,3490.0
2024-07-25 15:25:00,245.22,245.71,245.11,245.57,4647.0,242.7914,243.2766,242.6825,243.1379,4647.0
2024-07-25 15:30:00,245.54,245.82,245.5,245.69,7598.0,243.1082,243.3855,243.0686,243.2568,7598.0
2024-07-25 15:35:00,245.6,245.65,245.12,245.19,11752.0,243.1676,243.2171,242.6924,242.7617,11752.0
2024-07-25 15:40:00,245.2,245.33,244.95,245.04,7157.0,242.7716,242.9003,242.5241,242.6132,7157.0
2024-07-25 15:45:00,244.9,245.14,244.72,245.07,4647.0,242.4746,242.7122,242.2964,242.6429,4647.0
2024-07-25 15:50:00,245.13,245.2,244.06,244.06,16820.0,242.7023,242.7716,241.6429,241.6429,16820.0
2024-07-25 15:55:00,244.11,244.46,243.6,243.65,52827.0,241.6924,242.0389,241.1875,241.237,52827.0
2024-07-26 09:30:00,244.68,244.99,243.44,243.86,11364.0,242.2568,242.5637,241.029,241.4449,11364.0
2024-07-26 09:35:00,243.52,245.03,243.52,245.03,5672.0,241.1082,242.6033,241.1082,242.6033,5672.0
2024-07-26 09:40:00,245.08,245.47,244.81,245.15,11776.0,242.6528,243.0389,242.3855,242.7221,11776.0
2024-07-26 09:45:00,245.49,245.98,245.49,245.56,1906.0,243.0587,243.5439,243.0587,243.128,1906.0
2024-07-26 09:50:00,245.55,245.55,245.19,245.35,5115.0,243.1181,243.1181,242.7617,242.9201,5115.0
2024-07-26 09:55:00,245.21,245.44,244.83,244.83,2213.0,242.7815,243.0092,242.4053,242.4053,2213.0
2024-07-26 10:00:00,244.97,245.66,244.51,245.44,4566.0,242.5439,243.2271,242.0884,243.0092,4566.0
2024-07-26 10:05:00,245.45,245.53,245.11,245.26,3112.0,243.0191,243.0983,242.6825,242.831,3112.0
2024-07-26 10:10:00,245.24,245.26,245.14,245.24,932.0,242.8112,242.831,242.7122,242.8112,932.0
2024-07-26 10:15:00,245.22,245.72,245.18,245.38,4525.0,242.7914,243.2865,242.7518,242.9498,4525.0
2024-07-26 10:20:00,245.21,245.74,245.21,245.68,1665.0,242.7815,243.3063,242.7815,243.2469,1665.0
2024-07-26 10:25:00,245.69,245.94,245.54,245.66,1400.0,243.2568,243.5043,243.1082,243.2271,1400.0
2024-07-26 10:30:00,245.52,245.52,244.87,244.87,1759.0,243.0884,243.0884,242.4449,242.4449,1759.0
2024-07-26 10:35:00,244.66,244.87,244.47,244.87,2181.0,242.237,242.4449,242.0488,242.4449,2181.0
2024-07-26 10:40:00,244.87,245.01,244.69,244.85,2311.0,242.4449,242.5835,242.2667,242.4251,2311.0
2024-07-26 10:45:00,244.93,245.46,244.93,245.46,3182.0,242.5043,243.029,242.5043,243.029,3182.0
2024-07-26 10:50:00,245.41,245.63,245.19,245.34,2255.0,242.9795,243.1973,242.7617,242.9102,2255.0
2024-07-26 10:55:00,245.48,245.75,245.17,245.75,2230.0,243.0488,243.3162,242.7419,243.3162,2230.0
2024-07-26 11:00:00,245.71,245.71,245.42,245.42,1100.0,243.2766,243.2766,242.9894,242.9894,1100.0
2024-07-26 11:05:00,245.32,245.54,245.28,245.36,4349.0,242.8904,243.1082,242.8508,242.93,4349.0
2024-07-26 11:10:00,245.24,245.82,245.24,245.55,3736.0,242.8112,243.3855,242.8112,243.1181,3736.0
2024-07-26 11:15:00,245.49,245.81,245.49,245.77,1700.0,243.0587,243.3756,243.0587,243.336,1700.0
2024-07-26 11:20:00,245.85,245.94,245.78,245.94,7839.0,243.4152,243.5043,243.3459,243.5043,7839.0
2024-07-26 11:25:00,245.97,246.17,245.77,246.03,3548.0,243.534,243.732,243.336,243.5934,3548.0
2024-07-26 11:30:00,246.0,246.07,245.62,245.63,4519.0,243.5637,243.633,243.1874,243.1973,4519.0
2024-07-26 11:35:00,245.7,245.7,245.51,245.55,1863.0,243.2667,243.2667,243.0785,243.1181,1863.0
2024-07-26 11:40:00,245.56,245.91,245.52,245.71,2593.0,243.128,243.4746,243.0884,243.2766,2593.0
2024-07-26 11:45:00,246.01,246.27,245.99,246.15,2078.0,243.5736,243.831,243.5538,243.7122,2078.0
2024-07-26 11:50:00,246.22,246.69,246.22,246.4,3300.0,243.7815,244.2468,243.7815,243.9597,3300.0
2024-07-26 11:55:00,246.49,246.8,246.49,246.61,1901.0,244.0488,244.3558,244.0488,244.1676,1901.0
2024-07-26 12:00:00,246.56,246.86,246.45,246.74,1655.0,244.1181,244.4152,244.0092,244.2964,1655.0
2024-07-26 12:05:00,246.75,246.75,246.37,246.5,1200.0,244.3063,244.3063,243.93,244.0587,1200.0
2024-07-26 12:10:00,246.47,246.47,246.26,246.26,1200.0,244.029,244.029,243.8211,243.8211,1200.0
2024-07-26 12:15:00,246.17,246.23,246.0,246.0,1339.0,243.732,243.7914,243.5637,243.5637,1339.0
2024-07-26 12:20:00,245.92,245.93,245.7,245.8,2800.0,243.4845,243.4944,243.2667,243.3657,2800.0
2024-07-26 12:25:00,245.8,246.18,245.78,246.03,9577.0,243.3657,243.7419,243.3459,243.5934,9577.0
2024-07-26 12:30:00,246.03,246.13,245.93,245.96,4132.0,243.5934,243.6924,243.4944,243.5241,4132.0
2024-07-26 12:35:00,245.98,246.13,245.91,245.98,3100.0,243.5439,243.6924,243.4746,243.5439,3100.0
2024-07-26 12:40:00,246.13,246.33,246.08,246.14,3569.0,243.6924,243.8904,243.6429,243.7023,3569.0
2024-07-26 12:45:00,246.19,246.39,246.05,246.23,1850.0,243.7518,243.9498,243.6132,243.7914,1850.0
2024-07-26 12:50:00,246.21,246.48,246.21,246.35,3111.0,243.7716,244.0389,243.7716,243.9102,3111.0
2024-07-26 12:55:00,246.31,246.54,246.27,246.54,3378.0,243.8706,244.0983,243.831,244.0983,3378.0
2024-07-26 13:00:00,246.39,246.42,246.34,246.34,510.0,243.9498,243.9795,243.9003,243.9003,510.0
2024-07-26 13:05:00,246.32,246.47,246.25,246.39,2740.0,243.8805,244.029,243.8112,243.9498,2740.0
2024-07-26 13:10:00,246.5,246.59,246.42,246.42,1710.0,244.0587,244.1478,243.9795,243.9795,1710.0
2024-07-26 13:15:00,246.47,246.47,246.23,246.33,2400.0,244.029,244.029,243.7914,243.8904,2400.0
2024-07-26 13:20:00,246.28,246.5,246.24,246.44,2602.0,243.8409,244.0587,243.8013,243.9993,2602.0
2024-07-26 13:25:00,246.44,246.58,246.36,246.58,2127.0,243.9993,244.1379,243.9201,244.1379,2127.0
2024-07-26 13:30:00,246.53,246.6,246.18,246.26,1801.0,244.0884,244.1577,243.7419,243.8211,1801.0
2024-07-26 13:35:00,246.17,246.17,245.89,246.03,6110.0,243.732,243.732,243.4548,243.5934,6110.0
2024-07-26 13:40:00,246.02,246.02,245.18,245.46,6934.0,243.5835,243.5835,242.7518,243.029,6934.0
2024-07-26 13:45:00,245.31,245.55,245.0,245.13,2306.0,242.8805,243.1181,242.5736,242.7023,2306.0
2024-07-26 13:50:00,245.08,245.27,244.97,245.15,1645.0,242.6528,242.8409,242.5439,242.7221,1645.0
2024-07-26 13:55:00,245.05,245.39,245.05,245.3,2550.0,242.6231,242.9597,242.6231,242.8706,2550.0
2024-07-26 14:00:00,245.4,245.5,245.32,245.43,1840.0,242.9696,243.0686,242.8904,242.9993,1840.0
2024-07-26 14:05:00,245.32,245.44,245.27,245.38,2914.0,242.8904,243.0092,242.8409,242.9498,2914.0
2024-07-26 14:10:00,245.39,245.52,245.25,245.28,1749.0,242.9597,243.0884,242.8211,242.8508,1749.0
2024-07-26 14:15:00,245.39,245.42,245.25,245.31,1387.0,242.9597,242.9894,242.8211,242.8805,1387.0
2024-07-26 14:20:00,245.24,245.56,245.2,245.49,2881.0,242.8112,243.128,242.7716,243.0587,2881.0
2024-07-26 14:25:00,245.5,245.55,245.27,245.27,2606.0,243.0686,243.1181,242.8409,242.8409,2606.0
2024-07-26 14:30:00,245.31,245.49,245.3,245.37,2372.0,242.8805,243.0587,242.8706,242.9399,2372.0
2024-07-26 14:35:00,245.34,245.72,245.34,245.72,7474.0,242.9102,243.2865,242.9102,243.2865,7474.0
2024-07-26 14:40:00,245.73,245.73,245.52,245.6,9157.0,243.2964,243.2964,243.0884,243.1676,9157.0
2024-07-26 14:45:00,245.6,245.76,245.38,245.55,4200.0,243.1676,243.3261,242.9498,243.1181,4200.0
2024-07-26 14:50:00,245.53,245.81,245.48,245.49,8736.0,243.0983,243.3756,243.0488,243.0587,8736.0
2024-07-26 14:55:00,245.61,245.79,245.59,245.64,1143.0,243.1775,243.3558,243.1577,243.2072,1143.0
2024-07-26 15:00:00,245.61,245.92,245.6,245.75,6007.0,243.1775,243.4845,243.1676,243.3162,6007.0
2024-07-26 15:05:00,245.73,245.92,245.66,245.92,5233.0,243.2964,243.4845,243.2271,243.4845,5233.0
2024-07-26 15:10:00,245.83,246.04,245.82,245.99,3498.0,243.3954,243.6033,243.3855,243.5538,3498.0
2024-07-26 15:15:00,246.15,246.15,245.99,245.99,2505.0,243.7122,243.7122,243.5538,243.5538,2505.0
2024-07-26 15:20:00,245.99,246.14,245.99,246.14,994.0,243.5538,243.7023,243.5538,243.7023,994.0
2024-07-26 15:25:00,246.1,246.23,246.07,246.1,2852.0,243.6627,243.7914,243.633,243.6627,2852.0
2024-07-26 15:30:00,246.05,246.06,245.49,245.59,7149.0,243.6132,243.6231,243.0587,243.1577,7149.0
2024-07-26 15:35:00,245.49,245.6,245.32,245.32,2934.0,243.0587,243.1676,242.8904,242.8904,2934.0
2024-07-26 15:40:00,245.36,245.51,245.21,245.47,9333.0,242.93,243.0785,242.7815,243.0389,9333.0
2024-07-26 15:45:00,245.39,245.51,245.28,245.43,8800.0,242.9597,243.0785,242.8508,242.9993,8800.0
2024-07-26 15:50:00,245.5,245.74,245.27,245.3,10882.0,243.0686,243.3063,242.8409,242.8706,10882.0
2024-07-26 15:55:00,245.38,245.57,245.0,245.35,47474.0,242.9498,243.1379,242.5736,242.9201,47474.0
2024-07-29 09:30:00,245.94,246.41,244.77,245.3,23761.0,243.5043,243.9696,242.3459,242.8706,23761.0
2024-07-29 09:35:00,244.98,246.86,244.76,246.86,3598.0,242.5538,244.4152,242.336,244.4152,3598.0
2024-07-29 09:40:00,246.76,246.76,245.75,245.87,9144.0,244.3162,244.3162,243.3162,243.435,9144.0
2024-07-29 09:45:00,246.05,246.25,245.71,245.88,3251.0,243.6132,243.8112,243.2766,243.4449,3251.0
2024-07-29 09:50:00,245.6,245.89,245.56,245.8,1869.0,243.1676,243.4548,243.128,243.3657,1869.0
2024-07-29 09:55:00,245.88,246.81,245.85,246.65,4023.0,243.4449,244.3657,243.4152,244.2072,4023.0
2024-07-29 10:00:00,246.85,247.04,246.44,246.63,5141.0,244.4053,244.5934,243.9993,244.1874,5141.0
2024-07-29 10:05:00,246.6,247.02,246.39,246.85,7066.0,244.1577,244.5736,243.9498,244.4053,7066.0
2024-07-29 10:10:00,246.76,246.8,246.56,246.67,4334.0,244.3162,244.3558,244.1181,244.227,4334.0
2024-07-29 10:15:00,246.72,247.45,246.67,247.42,5000.0,244.2766,244.9993,244.227,244.9696,5000.0
2024-07-29 10:20:00,247.15,247.46,246.83,246.89,4242.0,244.7023,245.0092,244.3855,244.4449,4242.0
2024-07-29 10:25:00,247.11,247.17,246.81,246.85,2005.0,244.6627,244.7221,244.3657,244.4053,2005.0
2024-07-29 10:30:00,246.94,246.94,246.53,246.72,3470.0,244.4944,244.4944,244.0884,244.2766,3470.0
2024-07-29 10:35:00,246.62,246.71,246.27,246.3,3784.0,244.1775,244.2667,243.831,243.8607,3784.0
2024-07-29 10:40:00,246.28,246.89,246.25,246.88,5204.0,243.8409,244.4449,243.8112,244.435,5204.0
2024-07-29 10:45:00,246.73,246.73,246.54,246.65,2333.0,244.2865,244.2865,244.0983,244.2072,2333.0
2024-07-29 10:50:00,246.47,246.47,245.97,246.26,6491.0,244.029,244.029,243.534,243.8211,6491.0
2024-07-29 10:55:00,246.26,246.94,246.25,246.81,3153.0,243.8211,244.4944,243.8112,244.3657,3153.0
2024-07-29 11:00:00,246.82,246.96,246.67,246.69,8829.0,244.3756,244.5142,244.227,244.2468,8829.0
2024-07-29 11:05:00,246.68,246.9,246.67,246.67,2148.0,244.2369,244.4548,244.227,244.227,2148.0
2024-07-29 11:10:00,246.7,246.93,246.69,246.91,1915.0,244.2568,244.4845,244.2468,244.4647,1915.0
2024-07-29 11:15:00,246.82,246.94,246.71,246.79,3616.0,244.3756,244.4944,244.2667,244.3459,3616.0
2024-07-29 11:20:00,246.86,247.24,246.81,247.24,4003.0,244.4152,244.7914,244.3657,244.7914,4003.0
2024-07-29 11:25:00,247.07,247.38,247.05,247.38,3750.0,244.6231,244.93,244.6033,244.93,3750.0
2024-07-29 11:30:00,247.31,247.46,247.13,247.25,2858.0,244.8607,245.0092,244.6825,244.8013,2858.0
2024-07-29 11:35:00,247.45,247.48,247.2,247.28,6470.0,244.9993,245.029,244.7518,244.831,6470.0
2024-07-29 11:40:00,247.29,247.29,246.99,247.0,7604.0,244.8409,244.8409,244.5439,244.5538,7604.0
2024-07-29 11:45:00,247.13,247.52,246.91,247.51,12543.0,244.6825,245.0686,244.4647,245.0587,12543.0
2024-07-29 11:50:00,247.44,247.59,247.42,247.58,1400.0,244.9894,245.1379,244.9696,245.128,1400.0
2024-07-29 11:55:00,247.55,247.88,247.54,247.72,5984.0,245.0983,245.4251,245.0884,245.2666,5984.0
2024-07-29 12:00:00,247.74,247.89,247.68,247.87,4994.0,245.2865,245.435,245.227,245.4152,4994.0
2024-07-29 12:05:00,247.78,247.97,247.77,247.94,8263.0,245.3261,245.5142,245.3162,245.4845,8263.0
2024-07-29 12:10:00,248.0,248.13,247.98,248.13,2407.0,245.5439,245.6726,245.5241,245.6726,2407.0
2024-07-29 12:15:00,248.09,248.13,248.03,248.13,4034.0,245.633,245.6726,245.5736,245.6726,4034.0
2024-07-29 12:20:00,248.14,248.42,248.08,248.35,6789.0,245.6825,245.9597,245.6231,245.8904,6789.0
2024-07-29 12:25:00,248.44,248.58,248.15,248.26,12839.0,245.9795,246.1181,245.6924,245.8013,12839.0
2024-07-29 12:30:00,248.34,248.56,248.3,248.34,3592.0,245.8805,246.0983,245.8409,245.8805,3592.0
2024-07-29 12:35:00,248.33,248.5,248.33,248.42,1411.0,245.8706,246.0389,245.8706,245.9597,1411.0
2024-07-29 12:40:00,248.5,248.5,248.26,248.31,3743.0,246.0389,246.0389,245.8013,245.8508,3743.0
2024-07-29 12:45:00,248.27,248.46,248.21,248.36,3982.0,245.8112,245.9993,245.7518,245.9003,3982.0
2024-07-29 12:50:00,248.22,248.36,248.22,248.23,3345.0,245.7617,245.9003,245.7617,245.7716,3345.0
2024-07-29 12:55:00,248.23,248.41,248.21,248.39,2296.0,245.7716,245.9498,245.7518,245.93,2296.0
2024-07-29 13:00:00,248.39,248.41,248.13,248.2,4149.0,245.93,245.9498,245.6726,245.7419,4149.0
2024-07-29 13:05:00,248.1,248.32,248.1,248.25,2419.0,245.6429,245.8607,245.6429,245.7914,2419.0
2024-07-29 13:10:00,248.24,248.54,248.24,248.49,3285.0,245.7815,246.0785,245.7815,246.029,3285.0
2024-07-29 13:15:00,248.49,248.55,248.4,248.48,2292.0,246.029,246.0884,245.9399,246.0191,2292.0
2024-07-29 13:20:00,248.39,248.46,248.0,248.1,10276.0,245.93,245.9993,245.5439,245.6429,10276.0
2024-07-29 13:25:00,248.01,248.12,247.9,247.9,810.0,245.5538,245.6627,245.4449,245.4449,810.0
2024-07-29 13:30:00,247.77,247.78,247.65,247.68,2393.0,245.3162,245.3261,245.1973,245.227,2393.0
2024-07-29 13:35:00,247.62,247.77,247.62,247.71,1327.0,245.1676,245.3162,245.1676,245.2567,1327.0
2024-07-29 13:40:00,247.79,247.9,247.71,247.9,2351.0,245.336,245.4449,245.2567,245.4449,2351.0
2024-07-29 13:45:00,247.84,247.96,247.73,247.81,2091.0,245.3855,245.5043,245.2765,245.3558,2091.0
2024-07-29 13:50:00,247.78,247.87,247.7,247.72,3229.0,245.3261,245.4152,245.2468,245.2666,3229.0
2024-07-29 13:55:00,247.72,247.86,247.72,247.8,3939.0,245.2666,245.4053,245.2666,245.3459,3939.0
2024-07-29 14:00:00,247.79,247.8,247.67,247.78,3615.0,245.336,245.3459,245.2171,245.3261,3615.0
2024-07-29 14:05:00,247.8,247.9,247.78,247.79,3698.0,245.3459,245.4449,245.3261,245.336,3698.0
2024-07-29 14:10:00,247.76,247.94,247.73,247.94,2451.0,245.3063,245.4845,245.2765,245.4845,2451.0
2024-07-29 14:15:00,247.8,247.82,247.73,247.81,1225.0,245.3459,245.3657,245.2765,245.3558,1225.0
2024-07-29 14:20:00,247.87,248.1,247.84,247.87,5512.0,245.4152,245.6429,245.3855,245.4152,5512.0
2024-07-29 14:25:00,247.87,247.88,247.79,247.88,1400.0,245.4152,245.4251,245.336,245.4251,1400.0
2024-07-29 14:30:00,247.89,247.92,247.77,247.83,2420.0,245.435,245.4647,245.3162,245.3756,2420.0
2024-07-29 14:35:00,247.84,247.93,247.78,247.91,1584.0,245.3855,245.4746,245.3261,245.4548,1584.0
2024-07-29 14:40:00,247.91,248.0,247.9,247.96,2010.0,245.4548,245.5439,245.4449,245.5043,2010.0
2024-07-29 14:45:00,248.01,248.14,247.93,248.14,4651.0,245.5538,245.6825,245.4746,245.6825,4651.0
2024-07-29 14:50:00,248.13,248.16,247.97,248.07,4479.0,245.6726,245.7023,245.5142,245.6132,4479.0
2024-07-29 14:55:00,248.12,248.24,248.1,248.19,2596.0,245.6627,245.7815,245.6429,245.732,2596.0
2024-07-29 15:00:00,248.22,248.43,248.17,248.43,4252.0,245.7617,245.9696,245.7122,245.9696,4252.0
2024-07-29 15:05:00,248.43,248.45,248.04,248.15,5560.0,245.9696,245.9894,245.5835,245.6924,5560.0
2024-07-29 15:10:00,248.06,248.19,248.06,248.12,3768.0,245.6033,245.732,245.6033,245.6627,3768.0
2024-07-29 15:15:00,248.09,248.24,248.08,248.11,6526.0,245.633,245.7815,245.6231,245.6528,6526.0
2024-07-29 15:20:00,248.09,248.15,247.93,248.1,7126.0,245.633,245.6924,245.4746,245.6429,7126.0
2024-07-29 15:25:00,248.09,249.0,248.05,248.88,23471.0,245.633,246.534,245.5934,246.4152,23471.0
2024-07-29 15:30:00,248.88,248.94,248.61,248.67,22047.0,246.4152,246.4746,246.1478,246.2072,22047.0
2024-07-29 15:35:00,248.57,248.87,248.36,248.58,9014.0,246.1082,246.4053,245.9003,246.1181,9014.0
2024-07-29 15:40:00,248.58,248.65,248.27,248.39,10124.0,246.1181,246.1874,245.8112,245.93,10124.0
2024-07-29 15:45:00,248.3,248.54,247.95,248.47,27356.0,245.8409,246.0785,245.4944,246.0092,27356.0
2024-07-29 15:50:00,248.54,248.77,247.82,247.85,28655.0,246.0785,246.3062,245.3657,245.3954,28655.0
2024-07-29 15:55:00,247.92,248.01,247.69,247.96,53134.0,245.4647,245.5538,245.2369,245.5043,53134.0
2024-07-30 09:30:00,222.05,230.11,220.96,229.03,15753.0,219.8509,227.8311,218.7717,226.7617,15753.0
2024-07-30 09:35:00,229.26,234.82,227.16,234.38,209097.0,226.9895,232.4944,224.9103,232.0588,209097.0
2024-07-30 09:40:00,234.91,235.92,233.16,235.12,95904.0,232.5835,233.5835,230.8508,232.7914,95904.0
2024-07-30 09:45:00,235.53,235.57,232.18,232.96,27570.0,233.1974,233.237,229.8806,230.6528,27570.0
2024-07-30 09:50:00,232.78,234.26,232.49,232.87,47860.0,230.4746,231.94,230.1875,230.5637,47860.0
2024-07-30 09:55:00,232.79,232.9,230.76,231.3,17473.0,230.4845,230.5934,228.4746,229.0093,17473.0
2024-07-30 10:00:00,231.39,232.85,230.62,231.92,18332.0,229.0984,230.5439,228.336,229.6231,18332.0
2024-07-30 10:05:00,232.06,233.21,231.51,232.84,15519.0,229.7617,230.9004,229.2172,230.534,15519.0
2024-07-30 10:10:00,232.82,233.34,231.99,232.88,16386.0,230.5142,231.0291,229.6924,230.5736,16386.0
2024-07-30 10:15:00,232.9,233.51,232.66,232.96,16358.0,230.5934,231.1974,230.3558,230.6528,16358.0
2024-07-30 10:20:00,233.02,233.53,232.71,232.96,33333.0,230.7122,231.2172,230.4053,230.6528,33333.0
2024-07-30 10:25:00,232.79,233.49,232.79,232.91,12209.0,230.4845,231.1776,230.4845,230.6033,12209.0
2024-07-30 10:30:00,233.13,233.23,231.6,232.12,10270.0,230.8211,230.9202,229.3063,229.8211,10270.0
2024-07-30 10:35:00,231.58,232.28,231.01,232.25,8222.0,229.2865,229.9796,228.7221,229.9499,8222.0
2024-07-30 10:40:00,232.3,232.42,231.4,231.42,6797.0,229.9994,230.1182,229.1083,229.1281,6797.0
2024-07-30 10:45:00,231.31,232.0,231.26,231.66,6053.0,229.0192,229.7023,228.9697,229.3657,6053.0
2024-07-30 10:50:00,231.64,231.64,230.58,231.04,5840.0,229.3459,229.3459,228.2964,228.7518,5840.0
2024-07-30 10:55:00,230.89,231.49,230.53,231.36,11965.0,228.6033,229.1974,228.2469,229.0687,11965.0
2024-07-30 11:00:00,231.04,231.31,229.83,230.18,20823.0,228.7518,229.0192,227.5538,227.9004,20823.0
2024-07-30 11:05:00,230.0,230.46,229.93,230.0,15863.0,227.7221,228.1776,227.6528,227.7221,15863.0
2024-07-30 11:10:00,230.0,230.45,229.79,230.26,14835.0,227.7221,228.1677,227.5142,227.9796,14835.0
2024-07-30 11:15:00,230.08,230.08,229.0,229.15,10583.0,227.8014,227.8014,226.732,226.8806,10583.0
2024-07-30 11:20:00,229.37,229.43,228.76,229.42,8077.0,227.0984,227.1578,226.4944,227.1479,8077.0
2024-07-30 11:25:00,229.3,229.59,228.73,229.56,14696.0,227.0291,227.3162,226.4647,227.2865,14696.0
2024-07-30 11:30:00,229.46,230.13,229.46,229.84,6788.0,227.1875,227.8509,227.1875,227.5637,6788.0
2024-07-30 11:35:00,229.88,230.25,229.7,229.79,12162.0,227.6033,227.9697,227.4251,227.5142,12162.0
2024-07-30 11:40:00,229.74,229.9,229.21,229.76,6133.0,227.4647,227.6231,226.94,227.4845,6133.0
2024-07-30 11:45:00,229.71,229.74,229.49,229.59,5988.0,227.435,227.4647,227.2172,227.3162,5988.0
2024-07-30 11:50:00,229.54,229.62,229.08,229.5,13287.0,227.2667,227.3459,226.8113,227.2271,13287.0
2024-07-30 11:55:00,229.38,229.61,228.87,229.0,8995.0,227.1083,227.336,226.6033,226.732,8995.0
2024-07-30 12:00:00,229.0,229.18,227.8,228.0,7279.0,226.732,226.9103,225.5439,225.7419,7279.0
2024-07-30 12:05:00,227.98,228.16,227.83,228.1,17114.0,225.7221,225.9004,225.5736,225.841,17114.0
2024-07-30 12:10:00,228.17,228.34,227.92,228.26,12733.0,225.9103,226.0786,225.6627,225.9994,12733.0
2024-07-30 12:15:00,228.25,228.46,228.09,228.25,8601.0,225.9895,226.1974,225.8311,225.9895,8601.0
2024-07-30 12:20:00,228.12,228.2,227.89,228.12,7210.0,225.8608,225.94,225.633,225.8608,7210.0
2024-07-30 12:25:00,228.2,228.2,227.5,227.5,8272.0,225.94,225.94,225.2469,225.2469,8272.0
2024-07-30 12:30:00,227.67,227.86,227.66,227.73,2542.0,225.4152,225.6033,225.4053,225.4746,2542.0
2024-07-30 12:35:00,227.86,228.02,227.75,227.84,6891.0,225.6033,225.7618,225.4944,225.5835,6891.0
2024-07-30 12:40:00,227.84,227.84,227.18,227.18,6729.0,225.5835,225.5835,224.9301,224.9301,6729.0
2024-07-30 12:45:00,227.17,227.47,227.07,227.25,2727.0,224.9202,225.2172,224.8212,224.9994,2727.0
2024-07-30 12:50:00,227.17,227.52,227.09,227.38,11347.0,224.9202,225.2667,224.841,225.1281,11347.0
2024-07-30 12:55:00,227.38,227.49,227.2,227.26,8157.0,225.1281,225.237,224.9499,225.0093,8157.0
2024-07-30 13:00:00,227.41,227.95,226.94,227.95,7739.0,225.1578,225.6924,224.6924,225.6924,7739.0
2024-07-30 13:05:00,228.0,228.9,227.86,228.9,32598.0,225.7419,226.633,225.6033,226.633,32598.0
2024-07-30 13:10:00,228.92,229.52,228.87,229.5,6247.0,226.6528,227.2469,226.6033,227.2271,6247.0
2024-07-30 13:15:00,229.55,229.81,229.3,229.58,5334.0,227.2766,227.534,227.0291,227.3063,5334.0
2024-07-30 13:20:00,229.46,229.59,228.83,229.05,5867.0,227.1875,227.3162,226.5637,226.7816,5867.0
2024-07-30 13:25:00,229.06,229.23,227.75,227.84,7245.0,226.7915,226.9598,225.4944,225.5835,7245.0
2024-07-30 13:30:00,228.0,228.02,227.69,227.84,3458.0,225.7419,225.7618,225.435,225.5835,3458.0
2024-07-30 13:35:00,227.85,227.85,227.34,227.34,8398.0,225.5934,225.5934,225.0885,225.0885,8398.0
2024-07-30 13:40:00,227.35,227.76,227.07,227.41,17834.0,225.0984,225.5043,224.8212,225.1578,17834.0
2024-07-30 13:45:00,227.55,229.12,227.55,228.95,33831.0,225.2964,226.8509,225.2964,226.6825,33831.0
2024-07-30 13:50:00,228.96,229.61,228.71,229.61,25926.0,226.6924,227.336,226.4449,227.336,25926.0
2024-07-30 13:55:00,229.33,229.45,228.98,229.22,16252.0,227.0588,227.1776,226.7122,226.9499,16252.0
2024-07-30 14:00:00,229.23,230.25,229.23,230.14,37242.0,226.9598,227.9697,226.9598,227.8608,37242.0
2024-07-30 14:05:00,230.16,230.16,229.31,230.0,7657.0,227.8806,227.8806,227.039,227.7221,7657.0
2024-07-30 14:10:00,230.02,230.02,229.48,229.65,7988.0,227.7419,227.7419,227.2073,227.3756,7988.0
2024-07-30 14:15:00,229.59,229.8,229.53,229.53,3711.0,227.3162,227.5241,227.2568,227.2568,3711.0
2024-07-30 14:20:00,229.64,229.72,228.92,229.17,6967.0,227.3657,227.4449,226.6528,226.9004,6967.0
2024-07-30 14:25:00,229.02,229.05,228.48,228.89,8799.0,226.7518,226.7816,226.2172,226.6231,8799.0
2024-07-30 14:30:00,228.85,228.94,228.61,228.89,7264.0,226.5835,226.6726,226.3459,226.6231,7264.0
2024-07-30 14:35:00,228.81,229.0,228.69,228.84,11039.0,226.5439,226.732,226.4251,226.5736,11039.0
2024-07-30 14:40:00,228.85,228.92,228.08,228.08,15283.0,226.5835,226.6528,225.8212,225.8212,15283.0
2024-07-30 14:45:00,228.08,228.22,227.71,227.88,7457.0,225.8212,225.9598,225.4548,225.6231,7457.0
2024-07-30 14:50:00,227.96,228.19,227.67,228.06,14715.0,225.7023,225.9301,225.4152,225.8014,14715.0
2024-07-30 14:55:00,228.06,228.27,227.85,228.07,13244.0,225.8014,226.0093,225.5934,225.8113,13244.0
2024-07-30 15:00:00,228.15,228.45,228.04,228.24,11195.0,225.8905,226.1875,225.7816,225.9796,11195.0
2024-07-30 15:05:00,228.24,228.33,227.95,228.22,8930.0,225.9796,226.0687,225.6924,225.9598,8930.0
2024-07-30 15:10:00,228.21,228.26,228.01,228.06,13368.0,225.9499,225.9994,225.7519,225.8014,13368.0
2024-07-30 15:15:00,228.06,228.17,227.92,228.02,14572.0,225.8014,225.9103,225.6627,225.7618,14572.0
2024-07-30 15:20:00,228.02,229.16,228.01,228.94,24567.0,225.7618,226.8905,225.7519,226.6726,24567.0
2024-07-30 15:25:00,228.8,229.12,228.72,229.09,14070.0,226.534,226.8509,226.4548,226.8212,14070.0
2024-07-30 15:30:00,229.09,229.19,228.84,229.13,10838.0,226.8212,226.9202,226.5736,226.8608,10838.0
2024-07-30 15:35:00,229.19,229.48,228.79,228.85,29591.0,226.9202,227.2073,226.5241,226.5835,29591.0
2024-07-30 15:40:00,228.85,229.64,228.72,229.56,29166.0,226.5835,227.3657,226.4548,227.2865,29166.0
2024-07-30 15:45:00,229.62,230.07,229.4,230.03,60428.0,227.3459,227.7914,227.1281,227.7518,60428.0
2024-07-30 15:50:00,230.03,230.57,229.91,230.56,84839.0,227.7518,228.2865,227.633,228.2766,84839.0
2024-07-30 15:55:00,230.59,230.87,228.52,228.85,229143.0,228.3063,228.5835,226.2568,226.5835,229143.0
2024-07-31 09:30:00,234.36,234.66,233.2,234.26,43533.0,232.039,232.336,230.8905,231.94,43533.0
2024-07-31 09:35:00,234.11,234.17,232.55,232.55,8649.0,231.7914,231.8508,230.2469,230.2469,8649.0
2024-07-31 09:40:00,232.27,232.56,231.23,231.93,5009.0,229.9697,230.2568,228.94,229.633,5009.0
2024-07-31 09:45:00,231.49,232.64,231.45,231.45,15868.0,229.1974,230.336,229.1578,229.1578,15868.0
2024-07-31 09:50:00,231.71,231.71,230.04,230.04,10275.0,229.4152,229.4152,227.7617,227.7617,10275.0
2024-07-31 09:55:00,230.08,230.56,229.75,230.05,9242.0,227.8014,228.2766,227.4746,227.7716,9242.0
2024-07-31 10:00:00,229.98,230.95,229.93,230.94,14077.0,227.7023,228.6627,227.6528,228.6528,14077.0
2024-07-31 10:05:00,230.97,231.22,230.5,230.83,6668.0,228.6825,228.9301,228.2172,228.5439,6668.0
2024-07-31 10:10:00,231.03,231.12,230.73,231.03,7310.0,228.7419,228.8311,228.4449,228.7419,7310.0
2024-07-31 10:15:00,231.2,231.72,231.11,231.72,7590.0,228.9103,229.4251,228.8211,229.4251,7590.0
2024-07-31 10:20:00,231.48,231.87,231.47,231.85,3641.0,229.1875,229.5736,229.1776,229.5538,3641.0
2024-07-31 10:25:00,231.75,232.35,231.7,231.71,6498.0,229.4548,230.0489,229.4053,229.4152,6498.0
2024-07-31 10:30:00,231.69,232.15,231.58,232.15,6637.0,229.3954,229.8508,229.2865,229.8508,6637.0
2024-07-31 10:35:00,232.24,232.24,231.75,231.83,5578.0,229.94,229.94,229.4548,229.534,5578.0
2024-07-31 10:40:00,231.8,232.19,231.58,232.19,8051.0,229.5043,229.8905,229.2865,229.8905,8051.0
2024-07-31 10:45:00,232.05,232.05,231.69,231.69,3369.0,229.7518,229.7518,229.3954,229.3954,3369.0
2024-07-31 10:50:00,231.62,231.76,231.4,231.41,4170.0,229.3261,229.4647,229.1083,229.1182,4170.0
2024-07-31 10:55:00,231.56,231.82,231.56,231.76,4131.0,229.2667,229.5241,229.2667,229.4647,4131.0
2024-07-31 11:00:00,231.76,232.27,231.73,232.05,10940.0,229.4647,229.9697,229.435,229.7518,10940.0
2024-07-31 11:05:00,232.19,232.74,231.89,232.74,7091.0,229.8905,230.435,229.5934,230.435,7091.0
2024-07-31 11:10:00,232.74,233.11,232.55,233.03,5945.0,230.435,230.8013,230.2469,230.7221,5945.0
2024-07-31 11:15:00,232.89,233.0,232.47,232.81,8784.0,230.5835,230.6924,230.1677,230.5043,8784.0
2024-07-31 11:20:00,232.83,233.0,232.61,232.76,3800.0,230.5241,230.6924,230.3063,230.4548,3800.0
2024-07-31 11:25:00,232.77,232.94,232.63,232.94,3214.0,230.4647,230.633,230.3261,230.633,3214.0
2024-07-31 11:30:00,232.72,232.86,232.4,232.49,8756.0,230.4152,230.5538,230.0984,230.1875,8756.0
2024-07-31 11:35:00,232.62,232.91,232.62,232.91,2475.0,230.3162,230.6033,230.3162,230.6033,2475.0
2024-07-31 11:40:00,232.73,233.09,232.72,232.98,3713.0,230.4251,230.7815,230.4152,230.6726,3713.0
2024-07-31 11:45:00,232.98,233.14,232.73,232.79,4208.0,230.6726,230.831,230.4251,230.4845,4208.0
2024-07-31 11:50:00,232.75,232.75,232.08,232.08,4036.0,230.4449,230.4449,229.7815,229.7815,4036.0
2024-07-31 11:55:00,232.03,232.03,231.67,231.67,3305.0,229.732,229.732,229.3756,229.3756,3305.0
2024-07-31 12:00:00,231.63,232.18,231.63,231.99,5823.0,229.336,229.8806,229.336,229.6924,5823.0
2024-07-31 12:05:00,231.94,232.14,231.91,231.99,1416.0,229.6429,229.8409,229.6132,229.6924,1416.0
2024-07-31 12:10:00,232.11,232.15,231.66,231.66,6566.0,229.8112,229.8508,229.3657,229.3657,6566.0
2024-07-31 12:15:00,231.83,231.83,231.42,231.77,4072.0,229.534,229.534,229.1281,229.4746,4072.0
2024-07-31 12:20:00,231.76,231.89,231.6,231.82,2622.0,229.4647,229.5934,229.3063,229.5241,2622.0
2024-07-31 12:25:00,231.7,231.79,231.55,231.6,3109.0,229.4053,229.4944,229.2568,229.3063,3109.0
2024-07-31 12:30:00,231.5,231.61,231.22,231.48,4825.0,229.2073,229.3162,228.9301,229.1875,4825.0
2024-07-31 12:35:00,231.35,231.35,231.05,231.05,4285.0,229.0588,229.0588,228.7617,228.7617,4285.0
2024-07-31 12:40:00,230.98,231.52,230.86,231.34,7716.0,228.6924,229.2271,228.5736,229.0489,7716.0
2024-07-31 12:45:00,231.39,231.57,231.34,231.48,2408.0,229.0984,229.2766,229.0489,229.1875,2408.0
2024-07-31 12:50:00,231.5,231.57,231.33,231.57,3828.0,229.2073,229.2766,229.039,229.2766,3828.0
2024-07-31 12:55:00,231.38,231.54,231.13,231.32,8622.0,229.0885,229.2469,228.841,229.0291,8622.0
2024-07-31 13:00:00,231.13,231.75,231.13,231.66,8701.0,228.841,229.4548,228.841,229.3657,8701.0
2024-07-31 13:05:00,231.67,231.68,231.64,231.67,936.0,229.3756,229.3855,229.3459,229.3756,936.0
2024-07-31 13:10:00,231.67,232.0,231.54,231.84,3230.0,229.3756,229.7023,229.2469,229.5439,3230.0
2024-07-31 13:15:00,231.92,231.92,231.55,231.66,3729.0,229.6231,229.6231,229.2568,229.3657,3729.0
2024-07-31 13:20:00,231.56,231.88,231.55,231.74,2007.0,229.2667,229.5835,229.2568,229.4449,2007.0
2024-07-31 13:25:00,231.75,231.75,231.52,231.52,2079.0,229.4548,229.4548,229.2271,229.2271,2079.0
2024-07-31 13:30:00,231.42,231.53,231.07,231.15,3601.0,229.1281,229.237,228.7815,228.8608,3601.0
2024-07-31 13:35:00,231.15,231.32,231.15,231.16,3952.0,228.8608,229.0291,228.8608,228.8707,3952.0
2024-07-31 13:40:00,231.28,231.3,231.09,231.2,3013.0,228.9895,229.0093,228.8013,228.9103,3013.0
2024-07-31 13:45:00,231.21,231.29,231.09,231.22,1200.0,228.9202,228.9994,228.8013,228.9301,1200.0
2024-07-31 13:50:00,231.11,231.53,231.11,231.49,3409.0,228.8211,229.237,228.8211,229.1974,3409.0
2024-07-31 13:55:00,231.49,231.49,231.28,231.4,4243.0,229.1974,229.1974,228.9895,229.1083,4243.0
2024-07-31 14:00:00,231.19,231.95,230.96,231.95,16883.0,228.9004,229.6528,228.6726,229.6528,16883.0
2024-07-31 14:05:00,231.95,232.04,231.8,231.8,8847.0,229.6528,229.7419,229.5043,229.5043,8847.0
2024-07-31 14:10:00,231.89,232.14,231.82,232.14,3301.0,229.5934,229.8409,229.5241,229.8409,3301.0
2024-07-31 14:15:00,232.14,232.23,231.71,231.96,5843.0,229.8409,229.9301,229.4152,229.6627,5843.0
2024-07-31 14:20:00,231.96,232.0,231.51,231.52,3537.0,229.6627,229.7023,229.2172,229.2271,3537.0
2024-07-31 14:25:00,231.51,231.62,231.33,231.34,2996.0,229.2172,229.3261,229.039,229.0489,2996.0
2024-07-31 14:30:00,231.53,231.6,231.35,231.49,5943.0,229.237,229.3063,229.0588,229.1974,5943.0
2024-07-31 14:35:00,231.56,231.57,231.28,231.49,4037.0,229.2667,229.2766,228.9895,229.1974,4037.0
2024-07-31 14:40:00,231.43,231.55,231.37,231.49,2612.0,229.138,229.2568,229.0786,229.1974,2612.0
2024-07-31 14:45:00,231.49,231.67,231.43,231.61,2862.0,229.1974,229.3756,229.138,229.3162,2862.0
2024-07-31 14:50:00,231.61,232.01,231.6,231.65,5232.0,229.3162,229.7122,229.3063,229.3558,5232.0
2024-07-31 14:55:00,231.63,231.71,231.3,231.43,3556.0,229.336,229.4152,229.0093,229.138,3556.0
2024-07-31 15:00:00,231.52,231.64,231.22,231.22,3309.0,229.2271,229.3459,228.9301,228.9301,3309.0
2024-07-31 15:05:00,231.12,231.29,230.92,231.11,5970.0,228.8311,228.9994,228.633,228.8211,5970.0
2024-07-31 15:10:00,231.04,231.04,230.57,230.86,6485.0,228.7518,228.7518,228.2865,228.5736,6485.0
2024-07-31 15:15:00,230.86,231.13,230.78,230.79,17395.0,228.5736,228.841,228.4944,228.5043,17395.0
2024-07-31 15:20:00,230.79,231.0,230.78,230.85,2915.0,228.5043,228.7122,228.4944,228.5637,2915.0
2024-07-31 15:25:00,230.84,231.01,230.64,230.92,12339.0,228.5538,228.7221,228.3558,228.633,12339.0
2024-07-31 15:30:00,230.77,230.97,230.43,230.97,13522.0,228.4845,228.6825,228.1479,228.6825,13522.0
2024-07-31 15:35:00,230.91,231.01,230.74,230.81,9299.0,228.6231,228.7221,228.4548,228.5241,9299.0
2024-07-31 15:40:00,230.81,231.49,230.81,231.37,10372.0,228.5241,229.1974,228.5241,229.0786,10372.0
2024-07-31 15:45:00,231.3,231.43,231.07,231.31,14986.0,229.0093,229.138,228.7815,229.0192,14986.0
2024-07-31 15:50:00,231.41,231.73,230.89,231.02,28057.0,229.1182,229.435,228.6033,228.732,28057.0
2024-07-31 15:55:00,231.14,231.83,230.62,230.69,141743.0,228.8509,229.534,228.336,228.4053,141743.0
2024-08-01 09:30:00,232.99,234.84,232.98,234.13,24598.0,230.6825,232.5142,230.6726,231.8112,24598.0
2024-08-01 09:35:00,234.53,235.3,234.31,234.31,4985.0,232.2073,232.9697,231.9895,231.9895,4985.0
2024-08-01 09:40:00,234.0,235.69,234.0,235.69,5260.0,231.6825,233.3558,231.6825,233.3558,5260.0
2024-08-01 09:45:00,235.27,235.95,235.07,235.17,4640.0,232.9399,233.6132,232.7419,232.8409,4640.0
2024-08-01 09:50:00,235.1,235.5,234.9,234.99,4916.0,232.7716,233.1677,232.5736,232.6627,4916.0
2024-08-01 09:55:00,235.18,235.44,234.79,234.96,2274.0,232.8508,233.1083,232.4647,232.633,2274.0
2024-08-01 10:00:00,234.83,235.68,234.83,235.54,6747.0,232.5043,233.3459,232.5043,233.2073,6747.0
2024-08-01 10:05:00,235.56,235.93,235.18,235.73,12643.0,233.2271,233.5934,232.8508,233.3954,12643.0
2024-08-01 10:10:00,236.01,236.28,235.79,236.02,8254.0,233.6726,233.9399,233.4548,233.6825,8254.0
2024-08-01 10:15:00,235.91,236.19,235.56,235.9,8766.0,233.5736,233.8508,233.2271,233.5637,8766.0
2024-08-01 10:20:00,235.81,235.95,235.04,235.83,7381.0,233.4746,233.6132,232.7122,233.4944,7381.0
2024-08-01 10:25:00,235.68,235.91,235.61,235.72,3967.0,233.3459,233.5736,233.2766,233.3855,3967.0
2024-08-01 10:30:00,235.52,235.58,235.19,235.35,3867.0,233.1875,233.2469,232.8607,233.0192,3867.0
2024-08-01 10:35:00,235.49,235.49,235.04,235.04,4147.0,233.1578,233.1578,232.7122,232.7122,4147.0
2024-08-01 10:40:00,234.81,235.5,234.8,235.42,1867.0,232.4845,233.1677,232.4746,233.0885,1867.0
2024-08-01 10:45:00,235.53,235.82,235.34,235.57,6273.0,233.1974,233.4845,233.0093,233.237,6273.0
2024-08-01 10:50:00,235.59,236.15,235.59,235.98,7106.0,233.2568,233.8112,233.2568,233.6429,7106.0
2024-08-01 10:55:00,235.98,236.19,235.91,235.96,6669.0,233.6429,233.8508,233.5736,233.6231,6669.0
2024-08-01 11:00:00,235.9,236.14,235.8,236.0,7265.0,233.5637,233.8013,233.4647,233.6627,7265.0
2024-08-01 11:05:00,236.07,236.42,236.07,236.4,2394.0,233.732,234.0786,233.732,234.0588,2394.0
2024-08-01 11:10:00,236.37,236.46,235.69,236.09,8146.0,234.0291,234.1182,233.3558,233.7518,8146.0
2024-08-01 11:15:00,236.07,236.12,235.83,236.0,6876.0,233.732,233.7815,233.4944,233.6627,6876.0
2024-08-01 11:20:00,236.08,236.16,235.77,235.94,10197.0,233.7419,233.8211,233.435,233.6033,10197.0
2024-08-01 11:25:00,235.99,236.18,235.88,236.11,12436.0,233.6528,233.8409,233.5439,233.7716,12436.0
2024-08-01 11:30:00,236.24,236.24,235.79,235.8,3502.0,233.9003,233.9003,233.4548,233.4647,3502.0
2024-08-01 11:35:00,235.75,235.94,235.34,235.71,5963.0,233.4152,233.6033,233.0093,233.3756,5963.0
2024-08-01 11:40:00,235.58,236.11,235.57,236.07,5863.0,233.2469,233.7716,233.237,233.732,5863.0
2024-08-01 11:45:00,236.02,236.02,235.64,235.85,12246.0,233.6825,233.6825,233.3063,233.5142,12246.0
2024-08-01 11:50:00,235.81,236.07,235.74,235.87,11103.0,233.4746,233.732,233.4053,233.534,11103.0
2024-08-01 11:55:00,235.87,236.09,235.86,236.02,5337.0,233.534,233.7518,233.5241,233.6825,5337.0
2024-08-01 12:00:00,236.0,236.18,235.97,236.11,4572.0,233.6627,233.8409,233.633,233.7716,4572.0
2024-08-01 12:05:00,236.09,236.75,236.01,236.73,5328.0,233.7518,234.4053,233.6726,234.3855,5328.0
2024-08-01 12:10:00,236.71,236.89,236.41,236.63,8662.0,234.3657,234.5439,234.0687,234.2865,8662.0
2024-08-01 12:15:00,236.63,237.07,236.63,236.69,9138.0,234.2865,234.7221,234.2865,234.3459,9138.0
2024-08-01 12:20:00,236.69,236.8,236.57,236.73,3395.0,234.3459,234.4548,234.2271,234.3855,3395.0
2024-08-01 12:25:00,236.78,236.92,236.74,236.76,4598.0,234.435,234.5736,234.3954,234.4152,4598.0
2024-08-01 12:30:00,236.81,236.84,236.4,236.59,5821.0,234.4647,234.4944,234.0588,234.2469,5821.0
2024-08-01 12:35:00,236.7,236.86,236.53,236.53,5423.0,234.3558,234.5142,234.1875,234.1875,5423.0
2024-08-01 12:40:00,236.47,236.47,235.82,235.9,2122.0,234.1281,234.1281,233.4845,233.5637,2122.0
2024-08-01 12:45:00,235.9,236.36,235.83,236.28,11780.0,233.5637,234.0192,233.4944,233.9399,11780.0
2024-08-01 12:50:00,236.28,236.3,236.1,236.25,5100.0,233.9399,233.9597,233.7617,233.9102,5100.0
2024-08-01 12:55:00,236.25,236.45,236.06,236.32,3470.0,233.9102,234.1083,233.7221,233.9796,3470.0
2024-08-01 13:00:00,236.33,236.6,236.31,236.58,6451.0,233.9895,234.2568,233.9696,234.237,6451.0
2024-08-01 13:05:00,236.58,236.71,236.57,236.59,5432.0,234.237,234.3657,234.2271,234.2469,5432.0
2024-08-01 13:10:00,236.59,236.78,236.54,236.75,6237.0,234.2469,234.435,234.1974,234.4053,6237.0
2024-08-01 13:15:00,236.65,236.88,236.65,236.68,4790.0,234.3063,234.534,234.3063,234.336,4790.0
2024-08-01 13:20:00,236.72,236.9,236.71,236.87,5969.0,234.3756,234.5538,234.3657,234.5241,5969.0
2024-08-01 13:25:00,236.84,236.97,236.84,236.86,5784.0,234.4944,234.6231,234.4944,234.5142,5784.0
2024-08-01 13:30:00,236.82,238.26,236.78,237.48,22939.0,234.4746,235.9003,234.435,235.1281,22939.0
2024-08-01 13:35:00,237.48,237.54,237.28,237.54,8167.0,235.1281,235.1875,234.93,235.1875,8167.0
2024-08-01 13:40:00,237.46,237.53,237.15,237.35,6993.0,235.1083,235.1776,234.8013,234.9994,6993.0
2024-08-01 13:45:00,237.21,237.34,236.95,237.0,6097.0,234.8607,234.9894,234.6033,234.6528,6097.0
2024-08-01 13:50:00,237.02,237.41,237.02,237.37,4150.0,234.6726,235.0588,234.6726,235.0192,4150.0
2024-08-01 13:55:00,237.32,237.94,237.23,237.94,9848.0,234.9696,235.5835,234.8805,235.5835,9848.0
2024-08-01 14:00:00,237.82,237.92,237.44,237.53,10500.0,235.4647,235.5637,235.0885,235.1776,10500.0
2024-08-01 14:05:00,237.53,238.06,237.52,238.06,15522.0,235.1776,235.7023,235.1677,235.7023,15522.0
2024-08-01 14:10:00,237.88,238.24,237.83,238.11,17380.0,235.5241,235.8805,235.4746,235.7518,17380.0
2024-08-01 14:15:00,238.12,238.64,237.89,237.98,28219.0,235.7617,236.2766,235.534,235.6231,28219.0
2024-08-01 14:20:00,238.08,238.29,238.05,238.19,8426.0,235.7221,235.93,235.6924,235.831,8426.0
2024-08-01 14:25:00,238.18,238.37,238.0,238.21,9123.0,235.8211,236.0092,235.6429,235.8508,9123.0
2024-08-01 14:30:00,238.13,238.2,237.91,238.09,12211.0,235.7716,235.8409,235.5538,235.732,12211.0
2024-08-01 14:35:00,238.09,238.29,237.96,238.28,7251.0,235.732,235.93,235.6033,235.9201,7251.0
2024-08-01 14:40:00,238.24,238.34,238.07,238.14,10354.0,235.8805,235.9795,235.7122,235.7815,10354.0
2024-08-01 14:45:00,238.13,238.26,237.95,238.17,10775.0,235.7716,235.9003,235.5934,235.8112,10775.0
2024-08-01 14:50:00,238.16,238.61,238.05,238.61,21879.0,235.8013,236.2469,235.6924,236.2469,21879.0
2024-08-01 14:55:00,238.47,238.78,238.35,238.71,15334.0,236.1083,236.4152,235.9894,236.3459,15334.0
2024-08-01 15:00:00,238.63,239.32,238.55,239.32,30642.0,236.2667,236.9498,236.1875,236.9498,30642.0
2024-08-01 15:05:00,239.34,239.35,238.97,239.01,13680.0,236.9696,236.9795,236.6033,236.6429,13680.0
2024-08-01 15:10:00,239.01,239.3,238.75,239.3,19255.0,236.6429,236.93,236.3855,236.93,19255.0
2024-08-01 15:15:00,239.1,239.65,239.1,239.5,18539.0,236.732,237.2766,236.732,237.1281,18539.0
2024-08-01 15:20:00,239.43,239.53,239.19,239.34,17175.0,237.0588,237.1578,236.8211,236.9696,17175.0
2024-08-01 15:25:00,239.4,239.96,239.4,239.83,27013.0,237.029,237.5835,237.029,237.4548,27013.0
2024-08-01 15:30:00,239.71,240.08,239.71,239.9,20090.0,237.336,237.7023,237.336,237.5241,20090.0
2024-08-01 15:35:00,239.87,240.08,239.8,240.05,19908.0,237.4944,237.7023,237.4251,237.6726,19908.0
2024-08-01 15:40:00,240.03,240.35,239.91,240.2,24688.0,237.6528,237.9696,237.534,237.8211,24688.0
2024-08-01 15:45:00,240.24,240.32,239.99,240.11,22499.0,237.8607,237.9399,237.6132,237.732,22499.0
2024-08-01 15:50:00,240.08,240.45,239.95,240.06,32703.0,237.7023,238.0686,237.5736,237.6825,32703.0
2024-08-01 15:55:00,240.04,240.77,240.04,240.24,177770.0,237.6627,238.3855,237.6627,237.8607,177770.0
2024-08-02 09:30:00,239.4,241.74,238.66,239.31,69586.0,237.029,239.3459,236.2964,236.9399,69586.0
2024-08-02 09:35:00,239.42,240.41,239.22,239.42,7098.0,237.0488,238.029,236.8508,237.0488,7098.0
2024-08-02 09:40:00,239.71,240.37,239.53,239.93,4004.0,237.336,237.9894,237.1578,237.5538,4004.0
2024-08-02 09:45:00,239.85,240.81,239.5,240.81,14830.0,237.4746,238.4251,237.1281,238.4251,14830.0
2024-08-02 09:50:00,240.48,241.26,240.0,240.0,10402.0,238.0984,238.8706,237.6231,237.6231,10402.0
2024-08-02 09:55:00,239.98,240.24,239.37,239.62,15557.0,237.6033,237.8607,236.9993,237.2469,15557.0
2024-08-02 10:00:00,239.4,239.84,239.27,239.41,20508.0,237.029,237.4647,236.9003,237.0389,20508.0
2024-08-02 10:05:00,239.52,239.52,238.46,238.78,43406.0,237.1479,237.1479,236.0984,236.4152,43406.0
2024-08-02 10:10:00,238.57,238.8,238.27,238.45,18007.0,236.2073,236.435,235.9102,236.0885,18007.0
2024-08-02 10:15:00,238.44,238.56,237.44,237.64,17693.0,236.0786,236.1974,235.0885,235.2865,17693.0
2024-08-02 10:20:00,237.49,237.59,236.84,236.85,28861.0,235.138,235.237,234.4944,234.5043,28861.0
2024-08-02 10:25:00,236.68,236.87,236.0,236.0,23183.0,234.336,234.5241,233.6627,233.6627,23183.0
2024-08-02 10:30:00,236.1,236.14,235.82,236.1,18711.0,233.7617,233.8013,233.4845,233.7617,18711.0
2024-08-02 10:35:00,236.04,236.2,235.84,235.91,10070.0,233.7023,233.8607,233.5043,233.5736,10070.0
2024-08-02 10:40:00,235.95,236.2,235.79,236.0,12339.0,233.6132,233.8607,233.4548,233.6627,12339.0
2024-08-02 10:45:00,235.91,236.29,235.87,236.02,9584.0,233.5736,233.9498,233.534,233.6825,9584.0
2024-08-02 10:50:00,235.93,236.48,235.93,236.2,10115.0,233.5934,234.138,233.5934,233.8607,10115.0
2024-08-02 10:55:00,236.14,236.27,236.01,236.16,11005.0,233.8013,233.93,233.6726,233.8211,11005.0
2024-08-02 11:00:00,236.17,236.28,235.45,235.68,7555.0,233.831,233.9399,233.1182,233.3459,7555.0
2024-08-02 11:05:00,235.48,235.62,235.31,235.48,10893.0,233.1479,233.2865,232.9796,233.1479,10893.0
2024-08-02 11:10:00,235.33,235.55,235.05,235.27,10614.0,232.9994,233.2172,232.7221,232.9399,10614.0
2024-08-02 11:15:00,235.15,235.33,235.01,235.01,11827.0,232.8211,232.9994,232.6825,232.6825,11827.0
2024-08-02 11:20:00,234.96,235.07,234.79,234.85,9720.0,232.633,232.7419,232.4647,232.5241,9720.0
2024-08-02 11:25:00,234.85,234.89,234.51,234.69,5959.0,232.5241,232.5637,232.1875,232.3657,5959.0
2024-08-02 11:30:00,234.57,234.7,234.52,234.62,7435.0,232.2469,232.3756,232.1974,232.2964,7435.0
2024-08-02 11:35:00,234.68,235.37,234.68,235.37,8006.0,232.3558,233.039,232.3558,233.039,8006.0
2024-08-02 11:40:00,235.4,235.77,235.4,235.74,3990.0,233.0687,233.435,233.0687,233.4053,3990.0
2024-08-02 11:45:00,235.83,236.28,235.73,236.19,16409.0,233.4944,233.9399,233.3954,233.8508,16409.0
2024-08-02 11:50:00,236.33,236.33,235.96,236.0,4989.0,233.9895,233.9895,233.6231,233.6627,4989.0
2024-08-02 11:55:00,236.0,236.27,236.0,236.11,6616.0,233.6627,233.93,233.6627,233.7716,6616.0
2024-08-02 12:00:00,236.15,236.55,236.11,236.55,4801.0,233.8112,234.2073,233.7716,234.2073,4801.0
2024-08-02 12:05:00,236.6,236.9,236.55,236.8,6815.0,234.2568,234.5538,234.2073,234.4548,6815.0
2024-08-02 12:10:00,236.76,236.84,236.6,236.81,7118.0,234.4152,234.4944,234.2568,234.4647,7118.0
2024-08-02 12:15:00,236.94,237.03,236.79,236.92,4732.0,234.5934,234.6825,234.4449,234.5736,4732.0
2024-08-02 12:20:00,236.93,237.16,236.88,237.02,10893.0,234.5835,234.8112,234.534,234.6726,10893.0
2024-08-02 12:25:00,236.93,237.19,236.82,237.19,6361.0,234.5835,234.8409,234.4746,234.8409,6361.0
2024-08-02 12:30:00,237.12,237.13,236.75,236.95,13572.0,234.7716,234.7815,234.4053,234.6033,13572.0
2024-08-02 12:35:00,236.95,237.0,236.78,236.78,600.0,234.6033,234.6528,234.435,234.435,600.0
2024-08-02 12:40:00,236.81,237.09,236.62,236.97,14244.0,234.4647,234.7419,234.2766,234.6231,14244.0
2024-08-02 12:45:00,236.8,237.12,236.77,237.01,4797.0,234.4548,234.7716,234.4251,234.6627,4797.0
2024-08-02 12:50:00,236.94,237.06,235.82,235.82,7665.0,234.5934,234.7122,233.4845,233.4845,7665.0
2024-08-02 12:55:00,235.86,235.93,235.17,235.34,7868.0,233.5241,233.5934,232.8409,233.0093,7868.0
2024-08-02 13:00:00,235.28,235.57,234.95,234.99,11938.0,232.9499,233.237,232.6231,232.6627,11938.0
2024-08-02 13:05:00,234.95,235.48,234.95,235.48,3939.0,232.6231,233.1479,232.6231,233.1479,3939.0
2024-08-02 13:10:00,235.59,235.6,235.29,235.59,4264.0,233.2568,233.2667,232.9598,233.2568,4264.0
2024-08-02 13:15:00,235.61,235.64,235.33,235.36,4872.0,233.2766,233.3063,232.9994,233.0291,4872.0
2024-08-02 13:20:00,235.43,235.44,235.15,235.18,3111.0,233.0984,233.1083,232.8211,232.8508,3111.0
2024-08-02 13:25:00,235.3,235.64,235.3,235.64,2352.0,232.9697,233.3063,232.9697,233.3063,2352.0
2024-08-02 13:30:00,235.59,235.63,235.12,235.21,5708.0,233.2568,233.2964,232.7914,232.8805,5708.0
2024-08-02 13:35:00,235.27,235.32,235.13,235.24,6158.0,232.9399,232.9895,232.8013,232.9102,6158.0
2024-08-02 13:40:00,235.31,235.32,235.03,235.16,5127.0,232.9796,232.9895,232.7023,232.831,5127.0
2024-08-02 13:45:00,235.01,235.23,235.01,235.22,3510.0,232.6825,232.9003,232.6825,232.8904,3510.0
2024-08-02 13:50:00,235.22,235.24,235.08,235.22,5326.0,232.8904,232.9102,232.7518,232.8904,5326.0
2024-08-02 13:55:00,235.11,235.3,235.0,235.16,6319.0,232.7815,232.9697,232.6726,232.831,6319.0
2024-08-02 14:00:00,235.16,235.21,234.75,235.04,9509.0,232.831,232.8805,232.4251,232.7122,9509.0
2024-08-02 14:05:00,235.15,235.27,235.08,235.16,3502.0,232.8211,232.9399,232.7518,232.831,3502.0
2024-08-02 14:10:00,235.09,235.26,235.06,235.26,1639.0,232.7617,232.93,232.732,232.93,1639.0
2024-08-02 14:15:00,235.13,235.34,235.12,235.21,2561.0,232.8013,233.0093,232.7914,232.8805,2561.0
2024-08-02 14:20:00,235.43,235.6,235.28,235.4,7601.0,233.0984,233.2667,232.9499,233.0687,7601.0
2024-08-02 14:25:00,235.44,235.64,235.4,235.56,2758.0,233.1083,233.3063,233.0687,233.2271,2758.0
2024-08-02 14:30:00,235.56,235.93,235.55,235.93,5926.0,233.2271,233.5934,233.2172,233.5934,5926.0
2024-08-02 14:35:00,235.78,235.93,235.5,235.87,7529.0,233.4449,233.5934,233.1677,233.534,7529.0
2024-08-02 14:40:00,235.98,235.98,235.77,235.77,995.0,233.6429,233.6429,233.435,233.435,995.0
2024-08-02 14:45:00,235.86,236.03,235.76,236.03,7553.0,233.5241,233.6924,233.4251,233.6924,7553.0
2024-08-02 14:50:00,235.9,236.16,235.86,236.13,4589.0,233.5637,233.8211,233.5241,233.7914,4589.0
2024-08-02 14:55:00,236.25,236.25,235.84,235.84,5636.0,233.9102,233.9102,233.5043,233.5043,5636.0
2024-08-02 15:00:00,235.99,236.12,235.92,236.05,4419.0,233.6528,233.7815,233.5835,233.7122,4419.0
2024-08-02 15:05:00,235.93,236.12,235.87,236.05,4129.0,233.5934,233.7815,233.534,233.7122,4129.0
2024-08-02 15:10:00,235.98,236.14,235.83,236.13,8358.0,233.6429,233.8013,233.4944,233.7914,8358.0
2024-08-02 15:15:00,236.13,236.23,235.95,236.17,4435.0,233.7914,233.8904,233.6132,233.831,4435.0
2024-08-02 15:20:00,236.08,236.21,236.04,236.12,10352.0,233.7419,233.8706,233.7023,233.7815,10352.0
2024-08-02 15:25:00,236.22,236.54,236.22,236.48,5546.0,233.8805,234.1974,233.8805,234.138,5546.0
2024-08-02 15:30:00,236.54,236.71,236.43,236.49,13385.0,234.1974,234.3657,234.0885,234.1479,13385.0
2024-08-02 15:35:00,236.53,236.66,236.33,236.44,13488.0,234.1875,234.3162,233.9895,234.0984,13488.0
2024-08-02 15:40:00,236.45,236.77,236.37,236.71,15334.0,234.1083,234.4251,234.0291,234.3657,15334.0
2024-08-02 15:45:00,236.77,236.84,236.33,236.34,9769.0,234.4251,234.4944,233.9895,233.9994,9769.0
2024-08-02 15:50:00,236.4,236.6,236.18,236.59,20465.0,234.0588,234.2568,233.8409,234.2469,20465.0
2024-08-02 15:55:00,236.6,237.2,236.47,237.19,100503.0,234.2568,234.8508,234.1281,234.8409,100503.0
2024-08-05 09:30:00,236.05,236.91,234.86,235.24,28827.0,233.7122,234.5637,232.534,232.9102,28827.0
2024-08-05 09:35:00,234.26,234.55,232.08,233.0,16284.0,231.94,232.2271,229.7815,230.6924,16284.0
2024-08-05 09:40:00,233.76,234.12,233.16,233.56,10111.0,231.4449,231.8013,230.8508,231.2469,10111.0
2024-08-05 09:45:00,233.9,234.11,232.99,233.04,6466.0,231.5835,231.7914,230.6825,230.732,6466.0
2024-08-05 09:50:00,233.67,233.96,233.51,233.63,7044.0,231.3558,231.6429,231.1974,231.3162,7044.0
2024-08-05 09:55:00,233.16,233.26,231.66,231.66,5336.0,230.8508,230.9499,229.3657,229.3657,5336.0
2024-08-05 10:00:00,232.44,233.81,232.44,232.75,6254.0,230.138,231.4944,230.138,230.4449,6254.0
2024-08-05 10:05:00,232.54,232.62,231.83,232.06,6509.0,230.237,230.3162,229.534,229.7617,6509.0
2024-08-05 10:10:00,231.98,232.32,231.89,232.01,9067.0,229.6825,230.0192,229.5934,229.7122,9067.0
2024-08-05 10:15:00,231.9,232.37,231.56,231.56,7106.0,229.6033,230.0687,229.2667,229.2667,7106.0
2024-08-05 10:20:00,231.81,231.81,231.05,231.24,3855.0,229.5142,229.5142,228.7617,228.9499,3855.0
2024-08-05 10:25:00,231.37,231.66,231.18,231.32,4327.0,229.0786,229.3657,228.8905,229.0291,4327.0
2024-08-05 10:30:00,231.26,231.57,231.05,231.57,7862.0,228.9697,229.2766,228.7617,229.2766,7862.0
2024-08-05 10:35:00,231.77,231.85,231.06,231.13,2681.0,229.4746,229.5538,228.7716,228.841,2681.0
2024-08-05 10:40:00,231.15,231.15,230.77,230.77,1983.0,228.8608,228.8608,228.4845,228.4845,1983.0
2024-08-05 10:45:00,231.03,231.72,230.9,231.59,15481.0,228.7419,229.4251,228.6132,229.2964,15481.0
2024-08-05 10:50:00,231.81,232.59,231.81,232.52,3876.0,229.5142,230.2865,229.5142,230.2172,3876.0
2024-08-05 10:55:00,232.39,232.39,231.4,231.4,11662.0,230.0885,230.0885,229.1083,229.1083,11662.0
2024-08-05 11:00:00,231.78,232.05,231.55,231.9,5378.0,229.4845,229.7518,229.2568,229.6033,5378.0
2024-08-05 11:05:00,231.92,232.57,231.89,232.42,3124.0,229.6231,230.2667,229.5934,230.1182,3124.0
2024-08-05 11:10:00,232.28,232.28,231.9,231.99,8848.0,229.9796,229.9796,229.6033,229.6924,8848.0
2024-08-05 11:15:00,231.86,232.12,231.85,231.96,4050.0,229.5637,229.8211,229.5538,229.6627,4050.0
2024-08-05 11:20:00,231.9,232.53,231.87,232.39,6485.0,229.6033,230.2271,229.5736,230.0885,6485.0
2024-08-05 11:25:00,232.59,232.66,232.2,232.23,3052.0,230.2865,230.3558,229.9004,229.9301,3052.0
2024-08-05 11:30:00,232.42,232.98,232.37,232.81,17656.0,230.1182,230.6726,230.0687,230.5043,17656.0
2024-08-05 11:35:00,232.87,233.47,232.87,233.33,4346.0,230.5637,231.1578,230.5637,231.0192,4346.0
2024-08-05 11:40:00,233.4,233.81,233.22,233.81,2748.0,231.0885,231.4944,230.9103,231.4944,2748.0
2024-08-05 11:45:00,233.54,234.33,233.54,234.21,7527.0,231.2271,232.0093,231.2271,231.8904,7527.0
2024-08-05 11:50:00,234.23,234.46,233.96,234.46,1501.0,231.9102,232.138,231.6429,232.138,1501.0
2024-08-05 11:55:00,234.31,234.47,234.27,234.47,1400.0,231.9895,232.1479,231.9499,232.1479,1400.0
2024-08-05 12:00:00,234.25,234.74,234.07,234.46,11012.0,231.9301,232.4152,231.7518,232.138,11012.0
2024-08-05 12:05:00,234.47,234.61,234.13,234.61,2647.0,232.1479,232.2865,231.8112,232.2865,2647.0
2024-08-05 12:10:00,234.52,234.52,234.37,234.39,2688.0,232.1974,232.1974,232.0489,232.0687,2688.0
2024-08-05 12:15:00,234.27,234.29,234.08,234.23,1700.0,231.9499,231.9697,231.7617,231.9102,1700.0
2024-08-05 12:20:00,234.2,234.42,234.11,234.11,5784.0,231.8805,232.0984,231.7914,231.7914,5784.0
2024-08-05 12:25:00,234.21,234.43,234.09,234.3,2982.0,231.8904,232.1083,231.7716,231.9796,2982.0
2024-08-05 12:30:00,234.16,234.36,234.06,234.06,1835.0,231.8409,232.039,231.7419,231.7419,1835.0
2024-08-05 12:35:00,233.98,234.11,233.71,233.71,5339.0,231.6627,231.7914,231.3954,231.3954,5339.0
2024-08-05 12:40:00,233.72,233.86,233.3,233.3,7021.0,231.4053,231.5439,230.9895,230.9895,7021.0
2024-08-05 12:45:00,233.18,233.18,232.82,233.03,4798.0,230.8706,230.8706,230.5142,230.7221,4798.0
2024-08-05 12:50:00,232.67,232.67,232.37,232.43,2779.0,230.3657,230.3657,230.0687,230.1281,2779.0
2024-08-05 12:55:00,232.45,232.48,232.18,232.2,3568.0,230.1479,230.1776,229.8806,229.9004,3568.0
2024-08-05 13:00:00,232.12,232.28,231.68,231.74,7476.0,229.8211,229.9796,229.3855,229.4449,7476.0
2024-08-05 13:05:00,231.73,232.13,231.68,232.13,7844.0,229.435,229.831,229.3855,229.831,7844.0
2024-08-05 13:10:00,232.13,232.15,232.0,232.11,629.0,229.831,229.8508,229.7023,229.8112,629.0
2024-08-05 13:15:00,232.11,232.17,232.01,232.07,1062.0,229.8112,229.8707,229.7122,229.7716,1062.0
2024-08-05 13:20:00,232.08,232.26,232.07,232.25,3805.0,229.7815,229.9598,229.7716,229.9499,3805.0
2024-08-05 13:25:00,232.27,232.37,232.06,232.12,9967.0,229.9697,230.0687,229.7617,229.8211,9967.0
2024-08-05 13:30:00,232.1,232.23,232.04,232.13,3533.0,229.8013,229.9301,229.7419,229.831,3533.0
2024-08-05 13:35:00,232.0,232.14,231.99,232.09,3949.0,229.7023,229.8409,229.6924,229.7914,3949.0
2024-08-05 13:40:00,232.17,232.56,232.15,232.56,6547.0,229.8707,230.2568,229.8508,230.2568,6547.0
2024-08-05 13:45:00,232.68,232.71,232.47,232.56,3101.0,230.3756,230.4053,230.1677,230.2568,3101.0
2024-08-05 13:50:00,232.5,232.67,232.29,232.29,17599.0,230.1974,230.3657,229.9895,229.9895,17599.0
2024-08-05 13:55:00,232.29,232.46,232.0,232.15,10592.0,229.9895,230.1578,229.7023,229.8508,10592.0
2024-08-05 14:00:00,232.14,232.27,232.01,232.15,7202.0,229.8409,229.9697,229.7122,229.8508,7202.0
2024-08-05 14:05:00,232.14,232.37,232.0,232.3,10102.0,229.8409,230.0687,229.7023,229.9994,10102.0
2024-08-05 14:10:00,232.18,232.29,232.12,232.16,3154.0,229.8806,229.9895,229.8211,229.8608,3154.0
2024-08-05 14:15:00,232.04,232.35,232.04,232.19,2824.0,229.7419,230.0489,229.7419,229.8905,2824.0
2024-08-05 14:20:00,232.14,232.44,232.14,232.27,1925.0,229.8409,230.138,229.8409,229.9697,1925.0
2024-08-05 14:25:00,232.34,232.6,232.32,232.5,2063.0,230.039,230.2964,230.0192,230.1974,2063.0
2024-08-05 14:30:00,232.44,232.56,232.25,232.42,18609.0,230.138,230.2568,229.9499,230.1182,18609.0
2024-08-05 14:35:00,232.4,232.54,232.23,232.25,6430.0,230.0984,230.237,229.9301,229.9499,6430.0
2024-08-05 14:40:00,232.25,232.3,232.02,232.02,5985.0,229.9499,229.9994,229.7221,229.7221,5985.0
2024-08-05 14:45:00,232.03,232.24,232.03,232.22,3861.0,229.732,229.94,229.732,229.9202,3861.0
2024-08-05 14:50:00,232.2,232.33,232.2,232.2,1427.0,229.9004,230.0291,229.9004,229.9004,1427.0
2024-08-05 14:55:00,232.2,232.34,232.1,232.2,14035.0,229.9004,230.039,229.8013,229.9004,14035.0
2024-08-05 15:00:00,232.2,232.52,232.18,232.42,7901.0,229.9004,230.2172,229.8806,230.1182,7901.0
2024-08-05 15:05:00,232.53,232.56,232.3,232.43,3044.0,230.2271,230.2568,229.9994,230.1281,3044.0
2024-08-05 15:10:00,232.34,232.37,232.16,232.29,11746.0,230.039,230.0687,229.8608,229.9895,11746.0
2024-08-05 15:15:00,232.3,232.37,232.05,232.26,15792.0,229.9994,230.0687,229.7518,229.9598,15792.0
2024-08-05 15:20:00,232.33,232.33,231.93,232.02,6349.0,230.0291,230.0291,229.633,229.7221,6349.0
2024-08-05 15:25:00,232.04,232.04,231.75,231.87,5664.0,229.7419,229.7419,229.4548,229.5736,5664.0
2024-08-05 15:30:00,231.87,231.91,231.63,231.64,13994.0,229.5736,229.6132,229.336,229.3459,13994.0
2024-08-05 15:35:00,231.72,231.81,231.62,231.7,5070.0,229.4251,229.5142,229.3261,229.4053,5070.0
2024-08-05 15:40:00,231.62,231.69,231.41,231.42,12878.0,229.3261,229.3954,229.1182,229.1281,12878.0
2024-08-05 15:45:00,231.45,231.54,231.16,231.22,8583.0,229.1578,229.2469,228.8707,228.9301,8583.0
2024-08-05 15:50:00,231.23,231.74,230.97,231.21,23343.0,228.94,229.4449,228.6825,228.9202,23343.0
2024-08-05 15:55:00,231.18,231.26,230.78,231.12,84952.0,228.8905,228.9697,228.4944,228.8311,84952.0
2024-08-06 09:30:00,232.12,232.26,232.12,232.25,18664.0,229.8211,229.9598,229.8211,229.9499,18664.0
2024-08-06 09:35:00,232.23,234.06,232.22,233.69,10747.0,229.9301,231.7419,229.9202,231.3756,10747.0
2024-08-06 09:40:00,233.69,234.19,233.41,233.86,5820.0,231.3756,231.8706,231.0984,231.5439,5820.0
2024-08-06 09:45:00,234.36,234.36,234.0,234.18,2500.0,232.039,232.039,231.6825,231.8607,2500.0
2024-08-06 09:50:00,234.18,235.22,234.18,234.96,12409.0,231.8607,232.8904,231.8607,232.633,12409.0
2024-08-06 09:55:00,234.91,235.45,234.9,235.14,4711.0,232.5835,233.1182,232.5736,232.8112,4711.0
2024-08-06 10:00:00,235.19,235.79,235.16,235.64,7700.0,232.8607,233.4548,232.831,233.3063,7700.0
2024-08-06 10:05:00,235.76,236.1,235.65,236.03,3162.0,233.4251,233.7617,233.3162,233.6924,3162.0
2024-08-06 10:10:00,236.22,236.24,235.79,235.8,9963.0,233.8805,233.9003,233.4548,233.4647,9963.0
2024-08-06 10:15:00,235.79,235.93,235.66,235.84,5354.0,233.4548,233.5934,233.3261,233.5043,5354.0
2024-08-06 10:20:00,235.94,236.04,235.51,235.7,10376.0,233.6033,233.7023,233.1776,233.3657,10376.0
2024-08-06 10:25:00,235.79,235.96,235.44,235.44,7132.0,233.4548,233.6231,233.1083,233.1083,7132.0
2024-08-06 10:30:00,235.56,236.0,235.56,235.95,3426.0,233.2271,233.6627,233.2271,233.6132,3426.0
2024-08-06 10:35:00,235.95,236.56,235.93,236.36,7553.0,233.6132,234.2172,233.5934,234.0192,7553.0
2024-08-06 10:40:00,236.36,236.81,236.34,236.68,1820.0,234.0192,234.4647,233.9994,234.336,1820.0
2024-08-06 10:45:00,236.67,236.93,236.66,236.81,7990.0,234.3261,234.5835,234.3162,234.4647,7990.0
2024-08-06 10:50:00,236.81,237.19,236.66,237.05,3572.0,234.4647,234.8409,234.3162,234.7023,3572.0
2024-08-06 10:55:00,237.09,237.27,236.59,237.07,8043.0,234.7419,234.9201,234.2469,234.7221,8043.0
2024-08-06 11:00:00,236.87,236.91,236.52,236.72,3398.0,234.5241,234.5637,234.1776,234.3756,3398.0
2024-08-06 11:05:00,236.58,236.63,236.38,236.6,800.0,234.237,234.2865,234.039,234.2568,800.0
2024-08-06 11:10:00,236.38,236.54,236.29,236.45,8596.0,234.039,234.1974,233.9498,234.1083,8596.0
2024-08-06 11:15:00,236.31,236.36,236.08,236.19,2949.0,233.9696,234.0192,233.7419,233.8508,2949.0
2024-08-06 11:20:00,236.2,236.21,235.87,236.15,6461.0,233.8607,233.8706,233.534,233.8112,6461.0
2024-08-06 11:25:00,235.98,236.39,235.81,236.26,8415.0,233.6429,234.0489,233.4746,233.9201,8415.0
2024-08-06 11:30:00,236.28,236.77,236.27,236.65,2276.0,233.9399,234.4251,233.93,234.3063,2276.0
2024-08-06 11:35:00,236.73,236.96,236.56,236.56,2423.0,234.3855,234.6132,234.2172,234.2172,2423.0
2024-08-06 11:40:00,236.61,236.67,236.42,236.58,5229.0,234.2667,234.3261,234.0786,234.237,5229.0
2024-08-06 11:45:00,236.54,236.85,236.21,236.58,4090.0,234.1974,234.5043,233.8706,234.237,4090.0
2024-08-06 11:50:00,236.77,236.93,236.47,236.49,5415.0,234.4251,234.5835,234.1281,234.1479,5415.0
2024-08-06 11:55:00,236.48,236.71,236.48,236.65,1042.0,234.138,234.3657,234.138,234.3063,1042.0
2024-08-06 12:00:00,236.7,236.97,236.62,236.88,5168.0,234.3558,234.6231,234.2766,234.534,5168.0
2024-08-06 12:05:00,237.03,237.11,236.85,237.11,2508.0,234.6825,234.7617,234.5043,234.7617,2508.0
2024-08-06 12:10:00,237.05,237.05,236.92,236.96,5146.0,234.7023,234.7023,234.5736,234.6132,5146.0
2024-08-06 12:15:00,237.13,237.29,237.05,237.05,878.0,234.7815,234.9399,234.7023,234.7023,878.0
2024-08-06 12:20:00,237.09,237.1,236.84,237.1,7042.0,234.7419,234.7518,234.4944,234.7518,7042.0
2024-08-06 12:25:00,236.84,236.93,236.74,236.74,2806.0,234.4944,234.5835,234.3954,234.3954,2806.0
2024-08-06 12:30:00,236.76,236.82,236.72,236.76,6173.0,234.4152,234.4746,234.3756,234.4152,6173.0
2024-08-06 12:35:00,236.72,236.72,236.46,236.71,2270.0,234.3756,234.3756,234.1182,234.3657,2270.0
2024-08-06 12:40:00,236.62,236.79,236.53,236.58,6552.0,234.2766,234.4449,234.1875,234.237,6552.0
2024-08-06 12:45:00,236.5,236.54,236.45,236.45,4163.0,234.1578,234.1974,234.1083,234.1083,4163.0
2024-08-06 12:50:00,236.22,236.64,236.21,236.62,5202.0,233.8805,234.2964,233.8706,234.2766,5202.0
2024-08-06 12:55:00,236.62,236.62,236.34,236.34,3680.0,234.2766,234.2766,233.9994,233.9994,3680.0
2024-08-06 13:00:00,236.37,236.67,236.37,236.56,3190.0,234.0291,234.3261,234.0291,234.2172,3190.0
2024-08-06 13:05:00,236.46,236.54,236.39,236.48,1529.0,234.1182,234.1974,234.0489,234.138,1529.0
2024-08-06 13:10:00,236.39,236.58,236.39,236.51,3539.0,234.0489,234.237,234.0489,234.1677,3539.0
2024-08-06 13:15:00,236.42,236.55,236.35,236.35,6210.0,234.0786,234.2073,234.0093,234.0093,6210.0
2024-08-06 13:20:00,236.32,236.45,236.17,236.17,3124.0,233.9796,234.1083,233.831,233.831,3124.0
2024-08-06 13:25:00,236.21,236.3,236.17,236.21,5987.0,233.8706,233.9597,233.831,233.8706,5987.0
2024-08-06 13:30:00,236.25,236.44,236.24,236.33,2296.0,233.9102,234.0984,233.9003,233.9895,2296.0
2024-08-06 13:35:00,236.38,236.49,236.28,236.47,2423.0,234.039,234.1479,233.9399,234.1281,2423.0
2024-08-06 13:40:00,236.35,236.38,236.14,236.27,9117.0,234.0093,234.039,233.8013,233.93,9117.0
2024-08-06 13:45:00,236.26,236.39,236.26,236.37,2505.0,233.9201,234.0489,233.9201,234.0291,2505.0
2024-08-06 13:50:00,236.31,236.64,236.31,236.64,2812.0,233.9696,234.2964,233.9696,234.2964,2812.0
2024-08-06 13:55:00,236.71,236.71,236.64,236.64,200.0,234.3657,234.3657,234.2964,234.2964,200.0
2024-08-06 14:00:00,236.57,236.64,236.17,236.29,11854.0,234.2271,234.2964,233.831,233.9498,11854.0
2024-08-06 14:05:00,236.28,236.28,235.91,235.97,2416.0,233.9399,233.9399,233.5736,233.633,2416.0
2024-08-06 14:10:00,236.07,236.12,236.07,236.12,567.0,233.732,233.7815,233.732,233.7815,567.0
2024-08-06 14:15:00,236.17,236.28,236.13,236.27,3921.0,233.831,233.9399,233.7914,233.93,3921.0
2024-08-06 14:20:00,236.29,236.45,236.27,236.37,1549.0,233.9498,234.1083,233.93,234.0291,1549.0
2024-08-06 14:25:00,236.37,236.6,236.36,236.6,3184.0,234.0291,234.2568,234.0192,234.2568,3184.0
2024-08-06 14:30:00,236.73,236.85,236.65,236.65,12101.0,234.3855,234.5043,234.3063,234.3063,12101.0
2024-08-06 14:35:00,236.68,236.97,236.67,236.85,7281.0,234.336,234.6231,234.3261,234.5043,7281.0
2024-08-06 14:40:00,236.85,236.85,236.85,236.85,0.0,234.5043,234.5043,234.5043,234.5043,0.0
2024-08-06 14:45:00,236.86,237.18,236.76,237.18,5115.0,234.5142,234.831,234.4152,234.831,5115.0
2024-08-06 14:50:00,237.2,237.25,236.97,237.11,9809.0,234.8508,234.9003,234.6231,234.7617,9809.0
2024-08-06 14:55:00,237.09,237.13,236.57,236.57,7141.0,234.7419,234.7815,234.2271,234.2271,7141.0
2024-08-06 15:00:00,236.53,236.53,235.98,235.98,9514.0,234.1875,234.1875,233.6429,233.6429,9514.0
2024-08-06 15:05:00,235.96,236.07,235.76,235.81,7501.0,233.6231,233.732,233.4251,233.4746,7501.0
2024-08-06 15:10:00,235.91,235.95,235.85,235.86,1360.0,233.5736,233.6132,233.5142,233.5241,1360.0
2024-08-06 15:15:00,235.94,235.94,235.61,235.71,8819.0,233.6033,233.6033,233.2766,233.3756,8819.0
2024-08-06 15:20:00,235.83,236.26,235.63,236.09,2939.0,233.4944,233.9201,233.2964,233.7518,2939.0
2024-08-06 15:25:00,236.33,236.44,236.21,236.24,10845.0,233.9895,234.0984,233.8706,233.9003,10845.0
2024-08-06 15:30:00,236.08,236.33,236.01,236.2,4204.0,233.7419,233.9895,233.6726,233.8607,4204.0
2024-08-06 15:35:00,236.23,236.23,235.8,235.87,3141.0,233.8904,233.8904,233.4647,233.534,3141.0
2024-08-06 15:40:00,235.85,235.96,235.65,235.65,7273.0,233.5142,233.6231,233.3162,233.3162,7273.0
2024-08-06 15:45:00,235.63,235.7,234.69,234.75,4390.0,233.2964,233.3657,232.3657,232.4251,4390.0
2024-08-06 15:50:00,234.63,235.07,234.23,234.49,13261.0,232.3063,232.7419,231.9102,232.1677,13261.0
2024-08-06 15:55:00,234.52,234.56,233.58,233.68,56855.0,232.1974,232.237,231.2667,231.3657,56855.0
2024-08-07 09:30:00,235.04,236.24,234.85,236.23,78709.0,232.7122,233.9003,232.5241,233.8904,78709.0
2024-08-07 09:35:00,235.75,235.92,235.67,235.86,1138.0,233.4152,233.5835,233.336,233.5241,1138.0
2024-08-07 09:40:00,235.78,236.1,235.6,236.04,15482.0,233.4449,233.7617,233.2667,233.7023,15482.0
2024-08-07 09:45:00,236.18,236.68,236.02,236.23,19258.0,233.8409,234.336,233.6825,233.8904,19258.0
2024-08-07 09:50:00,236.2,236.21,236.16,236.16,1000.0,233.8607,233.8706,233.8211,233.8211,1000.0
2024-08-07 09:55:00,236.2,236.85,236.19,236.64,21943.0,233.8607,234.5043,233.8508,234.2964,21943.0
2024-08-07 10:00:00,236.64,237.32,236.64,237.12,36553.0,234.2964,234.9696,234.2964,234.7716,36553.0
2024-08-07 10:05:00,237.08,237.52,236.97,237.31,13929.0,234.732,235.1677,234.6231,234.9597,13929.0
2024-08-07 10:10:00,237.39,237.41,236.69,237.12,12478.0,235.039,235.0588,234.3459,234.7716,12478.0
2024-08-07 10:15:00,237.17,237.5,237.14,237.17,5858.0,234.8211,235.1479,234.7914,234.8211,5858.0
2024-08-07 10:20:00,237.34,237.47,237.19,237.34,9311.0,234.9894,235.1182,234.8409,234.9894,9311.0
2024-08-07 10:25:00,237.45,237.45,236.96,237.09,14391.0,235.0984,235.0984,234.6132,234.7419,14391.0
2024-08-07 10:30:00,237.19,237.32,236.95,237.18,20649.0,234.8409,234.9696,234.6033,234.831,20649.0
2024-08-07 10:35:00,237.27,237.27,236.93,236.96,6188.0,234.9201,234.9201,234.5835,234.6132,6188.0
2024-08-07 10:40:00,236.99,237.27,236.78,237.09,21346.0,234.6429,234.9201,234.435,234.7419,21346.0
2024-08-07 10:45:00,237.14,237.42,237.02,237.02,16007.0,234.7914,235.0687,234.6726,234.6726,16007.0
2024-08-07 10:50:00,236.89,237.27,236.89,237.22,12897.0,234.5439,234.9201,234.5439,234.8706,12897.0
2024-08-07 10:55:00,237.04,237.11,236.87,237.09,10837.0,234.6924,234.7617,234.5241,234.7419,10837.0
2024-08-07 11:00:00,237.0,237.2,236.93,236.93,9511.0,234.6528,234.8508,234.5835,234.5835,9511.0
2024-08-07 11:05:00,237.1,237.27,236.75,236.95,10783.0,234.7518,234.9201,234.4053,234.6033,10783.0
2024-08-07 11:10:00,237.0,237.02,236.73,236.73,1974.0,234.6528,234.6726,234.3855,234.3855,1974.0
2024-08-07 11:15:00,236.86,236.91,236.56,236.56,4803.0,234.5142,234.5637,234.2172,234.2172,4803.0
2024-08-07 11:20:00,236.56,236.65,236.36,236.41,15446.0,234.2172,234.3063,234.0192,234.0687,15446.0
2024-08-07 11:25:00,236.31,236.4,236.1,236.28,5279.0,233.9696,234.0588,233.7617,233.9399,5279.0
2024-08-07 11:30:00,236.27,236.45,236.24,236.42,8934.0,233.93,234.1083,233.9003,234.0786,8934.0
2024-08-07 11:35:00,236.44,236.7,236.34,236.62,29133.0,234.0984,234.3558,233.9994,234.2766,29133.0
2024-08-07 11:40:00,236.61,236.67,235.84,235.84,9488.0,234.2667,234.3261,233.5043,233.5043,9488.0
2024-08-07 11:45:00,236.01,236.08,235.65,235.67,11704.0,233.6726,233.7419,233.3162,233.336,11704.0
2024-08-07 11:50:00,235.73,235.77,235.49,235.62,9578.0,233.3954,233.435,233.1578,233.2865,9578.0
2024-08-07 11:55:00,235.62,235.67,235.53,235.58,3731.0,233.2865,233.336,233.1974,233.2469,3731.0
2024-08-07 12:00:00,235.55,235.69,235.48,235.48,2648.0,233.2172,233.3558,233.1479,233.1479,2648.0
2024-08-07 12:05:00,235.53,235.64,235.46,235.46,900.0,233.1974,233.3063,233.1281,233.1281,900.0
2024-08-07 12:10:00,235.55,235.61,235.41,235.48,7984.0,233.2172,233.2766,233.0786,233.1479,7984.0
2024-08-07 12:15:00,235.48,235.55,235.3,235.34,12122.0,233.1479,233.2172,232.9697,233.0093,12122.0
2024-08-07 12:20:00,235.18,235.32,235.08,235.09,26420.0,232.8508,232.9895,232.7518,232.7617,26420.0
2024-08-07 12:25:00,235.09,235.22,234.97,235.06,7131.0,232.7617,232.8904,232.6429,232.732,7131.0
2024-08-07 12:30:00,234.99,235.04,234.97,235.04,5734.0,232.6627,232.7122,232.6429,232.7122,5734.0
2024-08-07 12:35:00,235.07,235.1,234.97,234.97,821.0,232.7419,232.7716,232.6429,232.6429,821.0
2024-08-07 12:40:00,235.1,235.19,234.91,234.91,6870.0,232.7716,232.8607,232.5835,232.5835,6870.0
2024-08-07 12:45:00,234.95,234.95,234.8,234.8,400.0,232.6231,232.6231,232.4746,232.4746,400.0
2024-08-07 12:50:00,234.89,234.89,234.59,234.59,6049.0,232.5637,232.5637,232.2667,232.2667,6049.0
2024-08-07 12:55:00,234.56,234.8,234.5,234.57,16550.0,232.237,232.4746,232.1776,232.2469,16550.0
2024-08-07 13:00:00,234.49,234.6,234.28,234.29,4809.0,232.1677,232.2766,231.9598,231.9697,4809.0
2024-08-07 13:05:00,234.3,234.36,233.98,233.99,6520.0,231.9796,232.039,231.6627,231.6726,6520.0
2024-08-07 13:10:00,234.01,234.01,233.83,233.94,549.0,231.6924,231.6924,231.5142,231.6231,549.0
2024-08-07 13:15:00,233.76,233.88,233.58,233.59,4254.0,231.4449,231.5637,231.2667,231.2766,4254.0
2024-08-07 13:20:00,233.59,233.9,233.58,233.76,4239.0,231.2766,231.5835,231.2667,231.4449,4239.0
2024-08-07 13:25:00,234.12,234.3,233.99,234.03,7568.0,231.8013,231.9796,231.6726,231.7122,7568.0
2024-08-07 13:30:00,234.05,234.28,233.98,234.18,8519.0,231.732,231.9598,231.6627,231.8607,8519.0
2024-08-07 13:35:00,234.35,234.89,234.2,234.73,20660.0,232.0291,232.5637,231.8805,232.4053,20660.0
2024-08-07 13:40:00,234.7,234.7,234.21,234.21,9170.0,232.3756,232.3756,231.8904,231.8904,9170.0
2024-08-07 13:45:00,234.16,234.16,233.68,233.77,2231.0,231.8409,231.8409,231.3657,231.4548,2231.0
2024-08-07 13:50:00,233.77,233.95,233.67,233.87,11915.0,231.4548,231.633,231.3558,231.5538,11915.0
2024-08-07 13:55:00,233.84,233.86,233.48,233.64,4836.0,231.5241,231.5439,231.1677,231.3261,4836.0
2024-08-07 14:00:00,233.49,233.49,233.09,233.09,3403.0,231.1776,231.1776,230.7815,230.7815,3403.0
2024-08-07 14:05:00,233.4,233.4,232.83,232.83,18293.0,231.0885,231.0885,230.5241,230.5241,18293.0
2024-08-07 14:10:00,232.83,233.05,232.65,232.65,11691.0,230.5241,230.7419,230.3459,230.3459,11691.0
2024-08-07 14:15:00,232.65,233.0,232.54,232.81,8663.0,230.3459,230.6924,230.237,230.5043,8663.0
2024-08-07 14:20:00,232.81,232.82,232.57,232.79,6170.0,230.5043,230.5142,230.2667,230.4845,6170.0
2024-08-07 14:25:00,232.83,233.2,232.71,232.91,11955.0,230.5241,230.8905,230.4053,230.6033,11955.0
2024-08-07 14:30:00,233.12,233.12,232.65,232.95,5220.0,230.8112,230.8112,230.3459,230.6429,5220.0
2024-08-07 14:35:00,233.09,233.09,232.81,233.04,6401.0,230.7815,230.7815,230.5043,230.732,6401.0
2024-08-07 14:40:00,233.0,233.14,232.95,233.0,11671.0,230.6924,230.831,230.6429,230.6924,11671.0
2024-08-07 14:45:00,232.98,232.98,232.79,232.79,2434.0,230.6726,230.6726,230.4845,230.4845,2434.0
2024-08-07 14:50:00,232.89,232.89,232.7,232.81,1930.0,230.5835,230.5835,230.3954,230.5043,1930.0
2024-08-07 14:55:00,232.92,232.93,232.52,232.59,8533.0,230.6132,230.6231,230.2172,230.2865,8533.0
2024-08-07 15:00:00,232.59,233.06,232.59,232.94,2877.0,230.2865,230.7518,230.2865,230.633,2877.0
2024-08-07 15:05:00,233.14,233.16,232.87,232.87,7076.0,230.831,230.8508,230.5637,230.5637,7076.0
2024-08-07 15:10:00,233.1,233.26,232.95,233.15,11001.0,230.7914,230.9499,230.6429,230.8409,11001.0
2024-08-07 15:15:00,233.07,233.43,233.04,233.43,3880.0,230.7617,231.1182,230.732,231.1182,3880.0
2024-08-07 15:20:00,233.44,233.61,233.28,233.28,8219.0,231.1281,231.2964,230.9697,230.9697,8219.0
2024-08-07 15:25:00,233.47,233.7,233.47,233.67,1231.0,231.1578,231.3855,231.1578,231.3558,1231.0
2024-08-07 15:30:00,233.59,233.6,233.41,233.46,10520.0,231.2766,231.2865,231.0984,231.1479,10520.0
2024-08-07 15:35:00,233.4,233.55,232.92,232.98,6571.0,231.0885,231.237,230.6132,230.6726,6571.0
2024-08-07 15:40:00,232.8,232.97,232.66,232.66,5033.0,230.4944,230.6627,230.3558,230.3558,5033.0
2024-08-07 15:45:00,232.76,233.14,232.65,233.14,8704.0,230.4548,230.831,230.3459,230.831,8704.0
2024-08-07 15:50:00,233.09,233.27,231.84,231.99,39451.0,230.7815,230.9598,229.5439,229.6924,39451.0
2024-08-07 15:55:00,231.85,231.98,231.43,231.53,93921.0,229.5538,229.6825,229.138,229.237,93921.0
2024-08-08 09:30:00,233.14,234.64,231.67,232.75,31154.0,230.831,232.3162,229.3756,230.4449,31154.0
2024-08-08 09:35:00,232.58,233.77,232.54,233.72,3954.0,230.2766,231.4548,230.237,231.4053,3954.0
2024-08-08 09:40:00,233.44,233.99,233.44,233.53,3986.0,231.1281,231.6726,231.1281,231.2172,3986.0
2024-08-08 09:45:00,233.43,233.55,232.95,233.06,11636.0,231.1182,231.237,230.6429,230.7518,11636.0
2024-08-08 09:50:00,233.04,234.18,232.53,233.93,8800.0,230.732,231.8607,230.2271,231.6132,8800.0
2024-08-08 09:55:00,233.96,234.31,233.71,234.18,13569.0,231.6429,231.9895,231.3954,231.8607,13569.0
2024-08-08 10:00:00,234.35,235.09,234.18,234.67,27657.0,232.0291,232.7617,231.8607,232.3459,27657.0
2024-08-08 10:05:00,234.8,234.88,233.65,233.95,4677.0,232.4746,232.5538,231.336,231.633,4677.0
2024-08-08 10:10:00,234.02,234.14,233.92,234.06,8376.0,231.7023,231.8211,231.6033,231.7419,8376.0
2024-08-08 10:15:00,234.2,234.62,234.07,234.52,14884.0,231.8805,232.2964,231.7518,232.1974,14884.0
2024-08-08 10:20:00,234.53,234.58,234.17,234.49,18319.0,232.2073,232.2568,231.8508,232.1677,18319.0
2024-08-08 10:25:00,234.48,234.95,234.48,234.83,9387.0,232.1578,232.6231,232.1578,232.5043,9387.0
2024-08-08 10:30:00,234.78,235.19,234.74,235.19,5371.0,232.4548,232.8607,232.4152,232.8607,5371.0
2024-08-08 10:35:00,235.11,235.11,234.9,235.05,2138.0,232.7815,232.7815,232.5736,232.7221,2138.0
2024-08-08 10:40:00,234.96,235.06,234.57,234.61,5364.0,232.633,232.732,232.2469,232.2865,5364.0
2024-08-08 10:45:00,234.9,235.34,234.9,235.31,2671.0,232.5736,233.0093,232.5736,232.9796,2671.0
2024-08-08 10:50:00,235.43,235.44,235.16,235.3,3296.0,233.0984,233.1083,232.831,232.9697,3296.0
2024-08-08 10:55:00,235.41,235.55,235.29,235.39,6402.0,233.0786,233.2172,232.9598,233.0588,6402.0
2024-08-08 11:00:00,235.39,235.49,235.27,235.47,4136.0,233.0588,233.1578,232.9399,233.138,4136.0
2024-08-08 11:05:00,235.58,235.99,235.5,235.99,3536.0,233.2469,233.6528,233.1677,233.6528,3536.0
2024-08-08 11:10:00,235.91,236.0,235.81,235.95,2436.0,233.5736,233.6627,233.4746,233.6132,2436.0
2024-08-08 11:15:00,235.75,235.86,235.6,235.86,3384.0,233.4152,233.5241,233.2667,233.5241,3384.0
2024-08-08 11:20:00,235.85,236.12,235.85,235.95,5102.0,233.5142,233.7815,233.5142,233.6132,5102.0
2024-08-08 11:25:00,236.12,236.3,236.1,236.24,2164.0,233.7815,233.9597,233.7617,233.9003,2164.0
2024-08-08 11:30:00,236.15,236.22,236.05,236.05,2542.0,233.8112,233.8805,233.7122,233.7122,2542.0
2024-08-08 11:35:00,235.95,236.29,235.91,236.22,5623.0,233.6132,233.9498,233.5736,233.8805,5623.0
2024-08-08 11:40:00,236.12,236.12,235.9,235.97,3492.0,233.7815,233.7815,233.5637,233.633,3492.0
2024-08-08 11:45:00,236.07,236.13,235.77,235.93,23779.0,233.732,233.7914,233.435,233.5934,23779.0
2024-08-08 11:50:00,235.9,236.27,235.9,236.24,2394.0,233.5637,233.93,233.5637,233.9003,2394.0
2024-08-08 11:55:00,236.21,236.31,236.06,236.07,5052.0,233.8706,233.9696,233.7221,233.732,5052.0
2024-08-08 12:00:00,236.02,236.09,235.93,236.06,4879.0,233.6825,233.7518,233.5934,233.7221,4879.0
2024-08-08 12:05:00,236.2,236.3,236.13,236.17,4270.0,233.8607,233.9597,233.7914,233.831,4270.0
2024-08-08 12:10:00,236.09,236.25,236.05,236.2,3293.0,233.7518,233.9102,233.7122,233.8607,3293.0
2024-08-08 12:15:00,236.21,236.22,236.11,236.22,1322.0,233.8706,233.8805,233.7716,233.8805,1322.0
2024-08-08 12:20:00,236.22,236.36,236.11,236.36,5171.0,233.8805,234.0192,233.7716,234.0192,5171.0
2024-08-08 12:25:00,236.35,236.37,236.24,236.28,2614.0,234.0093,234.0291,233.9003,233.9399,2614.0
2024-08-08 12:30:00,236.21,236.28,236.06,236.06,2852.0,233.8706,233.9399,233.7221,233.7221,2852.0
2024-08-08 12:35:00,235.96,236.08,235.66,235.85,3575.0,233.6231,233.7419,233.3261,233.5142,3575.0
2024-08-08 12:40:00,235.89,236.02,235.87,236.02,7369.0,233.5538,233.6825,233.534,233.6825,7369.0
2024-08-08 12:45:00,236.02,236.2,236.01,236.2,1990.0,233.6825,233.8607,233.6726,233.8607,1990.0
2024-08-08 12:50:00,236.12,236.26,235.95,236.26,1624.0,233.7815,233.9201,233.6132,233.9201,1624.0
2024-08-08 12:55:00,236.23,236.23,235.94,236.01,4102.0,233.8904,233.8904,233.6033,233.6726,4102.0
2024-08-08 13:00:00,235.95,236.01,235.55,235.57,5466.0,233.6132,233.6726,233.2172,233.237,5466.0
2024-08-08 13:05:00,235.57,236.24,235.42,236.24,7621.0,233.237,233.9003,233.0885,233.9003,7621.0
2024-08-08 13:10:00,236.02,236.18,236.01,236.12,1876.0,233.6825,233.8409,233.6726,233.7815,1876.0
2024-08-08 13:15:00,236.12,236.26,236.03,236.08,4381.0,233.7815,233.9201,233.6924,233.7419,4381.0
2024-08-08 13:20:00,236.24,236.36,235.91,236.08,4049.0,233.9003,234.0192,233.5736,233.7419,4049.0
2024-08-08 13:25:00,236.16,236.56,236.15,236.56,2571.0,233.8211,234.2172,233.8112,234.2172,2571.0
2024-08-08 13:30:00,236.55,236.58,236.39,236.4,1935.0,234.2073,234.237,234.0489,234.0588,1935.0
2024-08-08 13:35:00,236.41,236.49,236.18,236.3,4736.0,234.0687,234.1479,233.8409,233.9597,4736.0
2024-08-08 13:40:00,236.25,236.48,236.24,236.45,2438.0,233.9102,234.138,233.9003,234.1083,2438.0
2024-08-08 13:45:00,236.41,236.41,236.12,236.24,2720.0,234.0687,234.0687,233.7815,233.9003,2720.0
2024-08-08 13:50:00,236.28,236.29,236.22,236.26,1106.0,233.9399,233.9498,233.8805,233.9201,1106.0
2024-08-08 13:55:00,236.24,236.26,236.17,236.24,1837.0,233.9003,233.9201,233.831,233.9003,1837.0
2024-08-08 14:00:00,236.19,236.31,236.18,236.26,2300.0,233.8508,233.9696,233.8409,233.9201,2300.0
2024-08-08 14:05:00,236.23,236.42,236.22,236.39,4472.0,233.8904,234.0786,233.8805,234.0489,4472.0
2024-08-08 14:10:00,236.32,236.55,236.14,236.51,5242.0,233.9796,234.2073,233.8013,234.1677,5242.0
2024-08-08 14:15:00,236.5,236.61,236.49,236.5,6322.0,234.1578,234.2667,234.1479,234.1578,6322.0
2024-08-08 14:20:00,236.5,236.58,236.46,236.46,8813.0,234.1578,234.237,234.1182,234.1182,8813.0
2024-08-08 14:25:00,236.48,236.48,236.29,236.3,3758.0,234.138,234.138,233.9498,233.9597,3758.0
2024-08-08 14:30:00,236.31,236.36,236.08,236.09,16579.0,233.9696,234.0192,233.7419,233.7518,16579.0
2024-08-08 14:35:00,236.09,236.34,236.09,236.28,22664.0,233.7518,233.9994,233.7518,233.9399,22664.0
2024-08-08 14:40:00,236.23,236.34,236.0,236.18,5682.0,233.8904,233.9994,233.6627,233.8409,5682.0
2024-08-08 14:45:00,236.05,236.34,236.05,236.23,3380.0,233.7122,233.9994,233.7122,233.8904,3380.0
2024-08-08 14:50:00,236.22,236.31,236.06,236.11,8930.0,233.8805,233.9696,233.7221,233.7716,8930.0
2024-08-08 14:55:00,236.1,236.31,236.1,236.31,21810.0,233.7617,233.9696,233.7617,233.9696,21810.0
2024-08-08 15:00:00,236.26,236.29,236.2,236.2,8391.0,233.9201,233.9498,233.8607,233.8607,8391.0
2024-08-08 15:05:00,236.22,236.41,236.06,236.35,31809.0,233.8805,234.0687,233.7221,234.0093,31809.0
2024-08-08 15:10:00,236.34,236.5,236.26,236.26,39278.0,233.9994,234.1578,233.9201,233.9201,39278.0
2024-08-08 15:15:00,236.18,236.29,235.8,235.87,1950.0,233.8409,233.9498,233.4647,233.534,1950.0
2024-08-08 15:20:00,235.8,236.37,235.8,236.3,3778.0,233.4647,234.0291,233.4647,233.9597,3778.0
2024-08-08 15:25:00,236.3,236.41,236.04,236.14,7231.0,233.9597,234.0687,233.7023,233.8013,7231.0
2024-08-08 15:30:00,236.23,236.32,235.88,236.05,9445.0,233.8904,233.9796,233.5439,233.7122,9445.0
2024-08-08 15:35:00,236.03,236.03,235.75,235.8,4170.0,233.6924,233.6924,233.4152,233.4647,4170.0
2024-08-08 15:40:00,235.8,236.09,235.59,236.03,7303.0,233.4647,233.7518,233.2568,233.6924,7303.0
2024-08-08 15:45:00,235.97,235.97,235.7,235.79,8095.0,233.633,233.633,233.3657,233.4548,8095.0
2024-08-08 15:50:00,235.77,236.5,235.37,236.4,28245.0,233.435,234.1578,233.039,234.0588,28245.0
2024-08-08 15:55:00,236.4,237.34,236.31,237.15,104875.0,234.0588,234.9894,233.9696,234.8013,104875.0
2024-08-09 09:30:00,236.09,236.6,235.59,235.59,12514.0,233.7518,234.2568,233.2568,233.2568,12514.0
2024-08-09 09:35:00,235.58,236.66,235.58,236.15,11485.0,233.2469,234.3162,233.2469,233.8112,11485.0
2024-08-09 09:40:00,236.41,236.42,235.93,235.93,1971.0,234.0687,234.0786,233.5934,233.5934,1971.0
2024-08-09 09:45:00,235.97,236.43,235.89,235.9,6510.0,233.633,234.0885,233.5538,233.5637,6510.0
2024-08-09 09:50:00,236.42,236.47,235.93,236.32,5280.0,234.0786,234.1281,233.5934,233.9796,5280.0
2024-08-09 09:55:00,236.44,237.11,236.1,236.81,2302.0,234.0984,234.7617,233.7617,234.4647,2302.0
2024-08-09 10:00:00,237.0,238.1,236.84,237.96,16009.0,234.6528,235.7419,234.4944,235.6033,16009.0
2024-08-09 10:05:00,238.3,238.3,237.55,237.63,10640.0,235.9399,235.9399,235.1974,235.2766,10640.0
2024-08-09 10:10:00,237.63,237.93,237.61,237.88,9154.0,235.2766,235.5736,235.2568,235.5241,9154.0
2024-08-09 10:15:00,237.65,237.81,237.42,237.56,4668.0,235.2964,235.4548,235.0687,235.2073,4668.0
2024-08-09 10:20:00,237.56,237.88,237.55,237.88,9290.0,235.2073,235.5241,235.1974,235.5241,9290.0
2024-08-09 10:25:00,237.98,237.98,237.76,237.98,6361.0,235.6231,235.6231,235.4053,235.6231,6361.0
2024-08-09 10:30:00,238.05,238.14,237.89,238.08,10655.0,235.6924,235.7815,235.534,235.7221,10655.0
2024-08-09 10:35:00,237.79,238.22,237.79,238.16,3260.0,235.435,235.8607,235.435,235.8013,3260.0
2024-08-09 10:40:00,238.18,238.18,237.98,238.02,2835.0,235.8211,235.8211,235.6231,235.6627,2835.0
2024-08-09 10:45:00,238.02,238.03,237.81,237.89,15517.0,235.6627,235.6726,235.4548,235.534,15517.0
2024-08-09 10:50:00,238.01,238.1,237.85,237.85,2650.0,235.6528,235.7419,235.4944,235.4944,2650.0
2024-08-09 10:55:00,237.89,238.21,237.88,237.99,4157.0,235.534,235.8508,235.5241,235.633,4157.0
2024-08-09 11:00:00,238.03,238.25,238.02,238.03,3527.0,235.6726,235.8904,235.6627,235.6726,3527.0
2024-08-09 11:05:00,238.01,238.51,237.97,238.39,3021.0,235.6528,236.1479,235.6132,236.0291,3021.0
2024-08-09 11:10:00,238.48,238.48,238.35,238.36,1354.0,236.1182,236.1182,235.9894,235.9993,1354.0
2024-08-09 11:15:00,238.43,238.44,238.3,238.38,2301.0,236.0687,236.0786,235.9399,236.0191,2301.0
2024-08-09 11:20:00,238.26,238.75,238.26,238.55,9674.0,235.9003,236.3855,235.9003,236.1875,9674.0
2024-08-09 11:25:00,238.49,238.49,238.33,238.36,2457.0,236.1281,236.1281,235.9696,235.9993,2457.0
2024-08-09 11:30:00,238.36,238.57,238.36,238.52,1003.0,235.9993,236.2073,235.9993,236.1578,1003.0
2024-08-09 11:35:00,238.47,238.59,238.4,238.4,950.0,236.1083,236.2271,236.039,236.039,950.0
2024-08-09 11:40:00,238.48,238.52,238.48,238.52,664.0,236.1182,236.1578,236.1182,236.1578,664.0
2024-08-09 11:45:00,238.65,239.16,238.65,239.09,4038.0,236.2865,236.7914,236.2865,236.7221,4038.0
2024-08-09 11:50:00,239.04,239.26,239.04,239.26,2228.0,236.6726,236.8904,236.6726,236.8904,2228.0
2024-08-09 11:55:00,239.13,239.15,238.91,238.97,17286.0,236.7617,236.7815,236.5439,236.6033,17286.0
2024-08-09 12:00:00,238.94,239.24,238.86,239.11,6943.0,236.5736,236.8706,236.4944,236.7419,6943.0
2024-08-09 12:05:00,239.23,239.35,239.1,239.16,23001.0,236.8607,236.9795,236.732,236.7914,23001.0
2024-08-09 12:10:00,239.1,239.21,238.71,238.93,6475.0,236.732,236.8409,236.3459,236.5637,6475.0
2024-08-09 12:15:00,238.77,238.89,238.76,238.89,2673.0,236.4053,236.5241,236.3954,236.5241,2673.0
2024-08-09 12:20:00,238.74,238.88,238.72,238.72,4858.0,236.3756,236.5142,236.3558,236.3558,4858.0
2024-08-09 12:25:00,238.74,238.82,238.57,238.57,2056.0,236.3756,236.4548,236.2073,236.2073,2056.0
2024-08-09 12:30:00,238.37,238.37,238.36,238.37,300.0,236.0092,236.0092,235.9993,236.0092,300.0
2024-08-09 12:35:00,238.37,238.54,238.23,238.47,3063.0,236.0092,236.1776,235.8706,236.1083,3063.0
2024-08-09 12:40:00,238.47,238.47,237.97,237.97,3328.0,236.1083,236.1083,235.6132,235.6132,3328.0
2024-08-09 12:45:00,238.06,238.07,237.72,237.78,1502.0,235.7023,235.7122,235.3657,235.4251,1502.0
2024-08-09 12:50:00,237.85,237.9,237.72,237.75,4440.0,235.4944,235.5439,235.3657,235.3954,4440.0
2024-08-09 12:55:00,237.75,238.09,237.68,238.01,2557.0,235.3954,235.732,235.3261,235.6528,2557.0
2024-08-09 13:00:00,238.12,238.2,238.07,238.17,2873.0,235.7617,235.8409,235.7122,235.8112,2873.0
2024-08-09 13:05:00,238.06,238.09,237.85,237.89,10321.0,235.7023,235.732,235.4944,235.534,10321.0
2024-08-09 13:10:00,237.88,238.29,237.87,238.24,3182.0,235.5241,235.93,235.5142,235.8805,3182.0
2024-08-09 13:15:00,238.37,238.52,238.37,238.52,200.0,236.0092,236.1578,236.0092,236.1578,200.0
2024-08-09 13:20:00,238.51,238.6,238.5,238.51,800.0,236.1479,236.237,236.138,236.1479,800.0
2024-08-09 13:25:00,238.56,238.99,238.55,238.99,1900.0,236.1974,236.6231,236.1875,236.6231,1900.0
2024-08-09 13:30:00,238.93,239.06,238.75,238.85,1838.0,236.5637,236.6924,236.3855,236.4845,1838.0
2024-08-09 13:35:00,238.81,238.81,238.65,238.71,1088.0,236.4449,236.4449,236.2865,236.3459,1088.0
2024-08-09 13:40:00,238.67,238.69,238.47,238.59,2526.0,236.3063,236.3261,236.1083,236.2271,2526.0
2024-08-09 13:45:00,238.55,238.68,238.55,238.67,1100.0,236.1875,236.3162,236.1875,236.3063,1100.0
2024-08-09 13:50:00,238.58,238.58,238.2,238.24,8574.0,236.2172,236.2172,235.8409,235.8805,8574.0
2024-08-09 13:55:00,238.2,238.47,238.12,238.28,3046.0,235.8409,236.1083,235.7617,235.9201,3046.0
2024-08-09 14:00:00,238.28,238.29,238.28,238.29,400.0,235.9201,235.93,235.9201,235.93,400.0
2024-08-09 14:05:00,238.17,238.26,238.08,238.17,1329.0,235.8112,235.9003,235.7221,235.8112,1329.0
2024-08-09 14:10:00,238.11,238.3,238.03,238.3,3143.0,235.7518,235.9399,235.6726,235.9399,3143.0
2024-08-09 14:15:00,238.23,238.23,238.08,238.19,1473.0,235.8706,235.8706,235.7221,235.831,1473.0
2024-08-09 14:20:00,238.09,238.16,238.03,238.09,2207.0,235.732,235.8013,235.6726,235.732,2207.0
2024-08-09 14:25:00,238.09,238.09,238.06,238.09,454.0,235.732,235.732,235.7023,235.732,454.0
2024-08-09 14:30:00,238.06,238.11,237.9,237.94,6991.0,235.7023,235.7518,235.5439,235.5835,6991.0
2024-08-09 14:35:00,237.88,238.0,237.87,237.91,1534.0,235.5241,235.6429,235.5142,235.5538,1534.0
2024-08-09 14:40:00,237.94,238.07,237.9,238.06,1344.0,235.5835,235.7122,235.5439,235.7023,1344.0
2024-08-09 14:45:00,238.09,238.09,238.09,238.09,100.0,235.732,235.732,235.732,235.732,100.0
2024-08-09 14:50:00,238.04,238.04,237.42,237.54,35577.0,235.6825,235.6825,235.0687,235.1875,35577.0
2024-08-09 14:55:00,237.46,237.62,237.28,237.56,4212.0,235.1083,235.2667,234.93,235.2073,4212.0
2024-08-09 15:00:00,237.56,237.62,237.51,237.56,1073.0,235.2073,235.2667,235.1578,235.2073,1073.0
2024-08-09 15:05:00,237.65,237.74,237.64,237.74,1637.0,235.2964,235.3855,235.2865,235.3855,1637.0
2024-08-09 15:10:00,237.73,237.87,237.72,237.87,1000.0,235.3756,235.5142,235.3657,235.5142,1000.0
2024-08-09 15:15:00,237.92,238.02,237.84,238.0,2161.0,235.5637,235.6627,235.4845,235.6429,2161.0
2024-08-09 15:20:00,238.0,238.08,237.89,237.9,12564.0,235.6429,235.7221,235.534,235.5439,12564.0
2024-08-09 15:25:00,237.92,238.33,237.92,238.29,2294.0,235.5637,235.9696,235.5637,235.93,2294.0
2024-08-09 15:30:00,238.26,238.41,238.06,238.37,6298.0,235.9003,236.0489,235.7023,236.0092,6298.0
2024-08-09 15:35:00,238.34,238.38,238.18,238.24,6833.0,235.9795,236.0191,235.8211,235.8805,6833.0
2024-08-09 15:40:00,238.24,238.29,237.9,237.98,7071.0,235.8805,235.93,235.5439,235.6231,7071.0
2024-08-09 15:45:00,237.98,238.11,237.82,237.82,6578.0,235.6231,235.7518,235.4647,235.4647,6578.0
2024-08-09 15:50:00,237.83,237.99,237.41,237.95,12504.0,235.4746,235.633,235.0588,235.5934,12504.0
2024-08-09 15:55:00,237.98,238.15,237.8,237.85,34686.0,235.6231,235.7914,235.4449,235.4944,34686.0
2024-08-12 09:30:00,236.78,237.92,236.78,237.92,16076.0,234.435,235.5637,234.435,235.5637,16076.0
2024-08-12 09:35:00,237.98,237.98,237.98,237.98,100.0,235.6231,235.6231,235.6231,235.6231,100.0
2024-08-12 09:40:00,238.05,238.53,238.05,238.53,679.0,235.6924,236.1677,235.6924,236.1677,679.0
2024-08-12 09:45:00,238.69,238.69,237.15,237.22,17268.0,236.3261,236.3261,234.8013,234.8706,17268.0
2024-08-12 09:50:00,237.33,237.58,236.99,237.37,3949.0,234.9795,235.2271,234.6429,235.0192,3949.0
2024-08-12 09:55:00,237.02,237.13,236.62,237.05,7813.0,234.6726,234.7815,234.2766,234.7023,7813.0
2024-08-12 10:00:00,237.0,237.2,236.9,236.98,2962.0,234.6528,234.8508,234.5538,234.633,2962.0
2024-08-12 10:05:00,237.26,237.53,237.02,237.17,12103.0,234.9102,235.1776,234.6726,234.8211,12103.0
2024-08-12 10:10:00,237.17,237.66,237.16,237.66,826.0,234.8211,235.3063,234.8112,235.3063,826.0
2024-08-12 10:15:00,237.66,237.8,237.3,237.41,2273.0,235.3063,235.4449,234.9498,235.0588,2273.0
2024-08-12 10:20:00,237.55,237.55,237.55,237.55,100.0,235.1974,235.1974,235.1974,235.1974,100.0
2024-08-12 10:25:00,237.59,237.59,237.53,237.55,1220.0,235.237,235.237,235.1776,235.1974,1220.0
2024-08-12 10:30:00,237.36,237.71,237.36,237.66,940.0,235.0093,235.3558,235.0093,235.3063,940.0
2024-08-12 10:35:00,237.66,237.91,237.41,237.91,2954.0,235.3063,235.5538,235.0588,235.5538,2954.0
2024-08-12 10:40:00,237.89,238.03,237.7,237.84,1522.0,235.534,235.6726,235.3459,235.4845,1522.0
2024-08-12 10:45:00,237.83,237.93,237.82,237.86,955.0,235.4746,235.5736,235.4647,235.5043,955.0
2024-08-12 10:50:00,237.83,238.04,237.7,237.95,4124.0,235.4746,235.6825,235.3459,235.5934,4124.0
2024-08-12 10:55:00,238.09,238.29,238.04,238.04,1399.0,235.732,235.93,235.6825,235.6825,1399.0
2024-08-12 11:00:00,238.21,238.83,238.18,238.18,25126.0,235.8508,236.4647,235.8211,235.8211,25126.0
2024-08-12 11:05:00,238.4,238.4,238.3,238.31,1342.0,236.039,236.039,235.9399,235.9498,1342.0
2024-08-12 11:10:00,238.1,238.2,238.0,238.14,2765.0,235.7419,235.8409,235.6429,235.7815,2765.0
2024-08-12 11:15:00,238.11,238.11,237.98,237.98,600.0,235.7518,235.7518,235.6231,235.6231,600.0
2024-08-12 11:20:00,237.99,237.99,237.17,237.28,8521.0,235.633,235.633,234.8211,234.93,8521.0
2024-08-12 11:25:00,237.22,237.37,237.07,237.07,2236.0,234.8706,235.0192,234.7221,234.7221,2236.0
2024-08-12 11:30:00,237.33,237.33,237.1,237.16,1748.0,234.9795,234.9795,234.7518,234.8112,1748.0
2024-08-12 11:35:00,237.24,237.24,237.01,237.12,3291.0,234.8904,234.8904,234.6627,234.7716,3291.0
2024-08-12 11:40:00,237.03,237.03,236.69,236.87,4495.0,234.6825,234.6825,234.3459,234.5241,4495.0
2024-08-12 11:45:00,236.77,237.02,236.76,236.92,3499.0,234.4251,234.6726,234.4152,234.5736,3499.0
2024-08-12 11:50:00,237.09,237.23,237.05,237.23,703.0,234.7419,234.8805,234.7023,234.8805,703.0
2024-08-12 11:55:00,237.25,237.67,237.25,237.67,927.0,234.9003,235.3162,234.9003,235.3162,927.0
2024-08-12 12:00:00,237.64,237.93,237.64,237.7,1191.0,235.2865,235.5736,235.2865,235.3459,1191.0
2024-08-12 12:05:00,237.75,237.75,237.51,237.51,3021.0,235.3954,235.3954,235.1578,235.1578,3021.0
2024-08-12 12:10:00,237.69,237.7,237.69,237.69,867.0,235.336,235.3459,235.336,235.336,867.0
2024-08-12 12:15:00,237.81,237.82,237.63,237.7,8770.0,235.4548,235.4647,235.2766,235.3459,8770.0
2024-08-12 12:20:00,237.64,237.86,237.64,237.67,1020.0,235.2865,235.5043,235.2865,235.3162,1020.0
2024-08-12 12:25:00,237.87,237.88,237.65,237.72,1449.0,235.5142,235.5241,235.2964,235.3657,1449.0
2024-08-12 12:30:00,237.72,237.83,237.63,237.73,811.0,235.3657,235.4746,235.2766,235.3756,811.0
2024-08-12 12:35:00,237.51,237.9,237.51,237.83,4316.0,235.1578,235.5439,235.1578,235.4746,4316.0
2024-08-12 12:40:00,237.81,238.12,237.72,237.98,4058.0,235.4548,235.7617,235.3657,235.6231,4058.0
2024-08-12 12:45:00,237.98,237.98,237.97,237.97,419.0,235.6231,235.6231,235.6132,235.6132,419.0
2024-08-12 12:50:00,237.94,238.17,237.94,238.05,2491.0,235.5835,235.8112,235.5835,235.6924,2491.0
2024-08-12 12:55:00,238.03,238.19,237.83,237.84,2039.0,235.6726,235.831,235.4746,235.4845,2039.0
2024-08-12 13:00:00,237.67,237.67,237.38,237.38,15675.0,235.3162,235.3162,235.0291,235.0291,15675.0
2024-08-12 13:05:00,237.21,237.29,237.13,237.28,1374.0,234.8607,234.9399,234.7815,234.93,1374.0
2024-08-12 13:10:00,237.1,237.11,237.1,237.1,355.0,234.7518,234.7617,234.7518,234.7518,355.0
2024-08-12 13:15:00,237.22,237.5,237.22,237.46,2581.0,234.8706,235.1479,234.8706,235.1083,2581.0
2024-08-12 13:20:00,237.6,237.69,237.44,237.45,3525.0,235.2469,235.336,235.0885,235.0984,3525.0
2024-08-12 13:25:00,237.52,237.52,237.29,237.44,1680.0,235.1677,235.1677,234.9399,235.0885,1680.0
2024-08-12 13:30:00,237.56,237.73,237.46,237.46,2731.0,235.2073,235.3756,235.1083,235.1083,2731.0
2024-08-12 13:35:00,237.5,237.66,237.48,237.49,400.0,235.1479,235.3063,235.1281,235.138,400.0
2024-08-12 13:40:00,237.62,237.62,237.47,237.56,1930.0,235.2667,235.2667,235.1182,235.2073,1930.0
2024-08-12 13:45:00,237.57,237.63,237.49,237.61,1512.0,235.2172,235.2766,235.138,235.2568,1512.0
2024-08-12 13:50:00,237.56,237.6,237.08,237.21,16900.0,235.2073,235.2469,234.732,234.8607,16900.0
2024-08-12 13:55:00,237.13,237.25,237.13,237.15,1840.0,234.7815,234.9003,234.7815,234.8013,1840.0
2024-08-12 14:00:00,237.28,237.32,237.28,237.28,866.0,234.93,234.9696,234.93,234.93,866.0
2024-08-12 14:05:00,237.21,237.32,237.18,237.27,2081.0,234.8607,234.9696,234.831,234.9201,2081.0
2024-08-12 14:10:00,237.28,237.74,237.19,237.74,4262.0,234.93,235.3855,234.8409,235.3855,4262.0
2024-08-12 14:15:00,237.62,237.62,237.36,237.36,13322.0,235.2667,235.2667,235.0093,235.0093,13322.0
2024-08-12 14:20:00,237.57,237.59,237.43,237.44,1217.0,235.2172,235.237,235.0786,235.0885,1217.0
2024-08-12 14:25:00,237.48,237.59,237.46,237.46,600.0,235.1281,235.237,235.1083,235.1083,600.0
2024-08-12 14:30:00,237.43,237.52,237.43,237.5,700.0,235.0786,235.1677,235.0786,235.1479,700.0
2024-08-12 14:35:00,237.48,237.49,237.27,237.31,2992.0,235.1281,235.138,234.9201,234.9597,2992.0
2024-08-12 14:40:00,237.35,237.44,237.25,237.44,1100.0,234.9994,235.0885,234.9003,235.0885,1100.0
2024-08-12 14:45:00,237.41,237.44,237.35,237.44,1672.0,235.0588,235.0885,234.9994,235.0885,1672.0
2024-08-12 14:50:00,237.45,237.53,237.35,237.52,1700.0,235.0984,235.1776,234.9994,235.1677,1700.0
2024-08-12 14:55:00,237.54,237.57,237.32,237.57,2136.0,235.1875,235.2172,234.9696,235.2172,2136.0
2024-08-12 15:00:00,237.56,237.66,237.48,237.66,3458.0,235.2073,235.3063,235.1281,235.3063,3458.0
2024-08-12 15:05:00,237.66,237.71,237.45,237.56,9254.0,235.3063,235.3558,235.0984,235.2073,9254.0
2024-08-12 15:10:00,237.54,237.59,237.4,237.4,2276.0,235.1875,235.237,235.0489,235.0489,2276.0
2024-08-12 15:15:00,237.53,237.53,237.46,237.48,900.0,235.1776,235.1776,235.1083,235.1281,900.0
2024-08-12 15:20:00,237.5,237.64,237.49,237.64,2132.0,235.1479,235.2865,235.138,235.2865,2132.0
2024-08-12 15:25:00,237.66,237.77,237.57,237.61,18651.0,235.3063,235.4152,235.2172,235.2568,18651.0
2024-08-12 15:30:00,237.61,237.63,237.38,237.44,3240.0,235.2568,235.2766,235.0291,235.0885,3240.0
2024-08-12 15:35:00,237.44,237.56,237.32,237.34,6835.0,235.0885,235.2073,234.9696,234.9894,6835.0
2024-08-12 15:40:00,237.3,237.32,236.94,237.06,9658.0,234.9498,234.9696,234.5934,234.7122,9658.0
2024-08-12 15:45:00,237.12,237.13,236.99,237.08,3180.0,234.7716,234.7815,234.6429,234.732,3180.0
2024-08-12 15:50:00,237.13,237.52,237.13,237.52,5120.0,234.7815,235.1677,234.7815,235.1677,5120.0
2024-08-12 15:55:00,237.54,237.58,236.97,237.2,40234.0,235.1875,235.2271,234.6231,234.8508,40234.0
2024-08-13 09:30:00,238.25,239.16,237.36,238.42,11869.0,235.8904,236.7914,235.0093,236.0588,11869.0
2024-08-13 09:35:00,239.23,239.23,238.43,238.44,710.0,236.8607,236.8607,236.0687,236.0786,710.0
2024-08-13 09:40:00,238.44,239.11,238.05,238.47,2020.0,236.0786,236.7419,235.6924,236.1083,2020.0
2024-08-13 09:45:00,238.93,239.24,238.07,238.44,27134.0,236.5637,236.8706,235.7122,236.0786,27134.0
2024-08-13 09:50:00,238.11,238.79,237.89,238.17,14228.0,235.7518,236.4251,235.534,235.8112,14228.0
2024-08-13 09:55:00,238.08,238.92,238.07,238.56,4131.0,235.7221,236.5538,235.7122,236.1974,4131.0
2024-08-13 10:00:00,238.53,238.87,237.99,237.99,12676.0,236.1677,236.5043,235.633,235.633,12676.0
2024-08-13 10:05:00,238.11,238.55,238.01,238.51,8275.0,235.7518,236.1875,235.6528,236.1479,8275.0
2024-08-13 10:10:00,238.34,238.35,238.0,238.34,6331.0,235.9795,235.9894,235.6429,235.9795,6331.0
2024-08-13 10:15:00,238.29,238.41,238.02,238.17,730.0,235.93,236.0489,235.6627,235.8112,730.0
2024-08-13 10:20:00,238.17,238.44,237.83,238.09,11307.0,235.8112,236.0786,235.4746,235.732,11307.0
2024-08-13 10:25:00,238.09,238.63,238.08,238.37,6010.0,235.732,236.2667,235.7221,236.0092,6010.0
2024-08-13 10:30:00,238.37,238.72,238.35,238.39,2150.0,236.0092,236.3558,235.9894,236.0291,2150.0
2024-08-13 10:35:00,238.3,238.73,238.3,238.72,2647.0,235.9399,236.3657,235.9399,236.3558,2647.0
2024-08-13 10:40:00,238.74,238.98,238.74,238.84,1146.0,236.3756,236.6132,236.3756,236.4746,1146.0
2024-08-13 10:45:00,238.84,238.84,238.69,238.82,1057.0,236.4746,236.4746,236.3261,236.4548,1057.0
2024-08-13 10:50:00,238.82,239.08,238.69,239.08,13748.0,236.4548,236.7122,236.3261,236.7122,13748.0
2024-08-13 10:55:00,239.12,239.25,239.02,239.25,624.0,236.7518,236.8805,236.6528,236.8805,624.0
2024-08-13 11:00:00,239.06,239.24,239.06,239.14,800.0,236.6924,236.8706,236.6924,236.7716,800.0
2024-08-13 11:05:00,239.31,239.32,239.11,239.27,8969.0,236.9399,236.9498,236.7419,236.9003,8969.0
2024-08-13 11:10:00,239.11,239.4,239.11,239.25,2335.0,236.7419,237.029,236.7419,236.8805,2335.0
2024-08-13 11:15:00,239.39,239.68,239.29,239.56,12280.0,237.0191,237.3063,236.9201,237.1875,12280.0
2024-08-13 11:20:00,239.77,239.77,239.6,239.61,2900.0,237.3954,237.3954,237.2271,237.237,2900.0
2024-08-13 11:25:00,239.61,239.77,239.36,239.77,8793.0,237.237,237.3954,236.9894,237.3954,8793.0
2024-08-13 11:30:00,239.6,239.85,239.55,239.85,17300.0,237.2271,237.4746,237.1776,237.4746,17300.0
2024-08-13 11:35:00,239.83,240.0,239.5,240.0,7421.0,237.4548,237.6231,237.1281,237.6231,7421.0
2024-08-13 11:40:00,239.84,239.96,239.47,239.47,9664.0,237.4647,237.5835,237.0984,237.0984,9664.0
2024-08-13 11:45:00,239.43,239.47,239.31,239.32,412.0,237.0588,237.0984,236.9399,236.9498,412.0
2024-08-13 11:50:00,239.62,239.62,239.47,239.48,300.0,237.2469,237.2469,237.0984,237.1083,300.0
2024-08-13 11:55:00,239.49,239.6,239.36,239.37,600.0,237.1182,237.2271,236.9894,236.9993,600.0
2024-08-13 12:00:00,239.34,239.47,239.15,239.29,6004.0,236.9696,237.0984,236.7815,236.9201,6004.0
2024-08-13 12:05:00,239.51,239.53,239.47,239.53,400.0,237.138,237.1578,237.0984,237.1578,400.0
2024-08-13 12:10:00,239.58,239.58,239.42,239.54,5552.0,237.2073,237.2073,237.0488,237.1677,5552.0
2024-08-13 12:15:00,239.54,239.79,239.54,239.76,8235.0,237.1677,237.4152,237.1677,237.3855,8235.0
2024-08-13 12:20:00,239.8,240.03,239.79,240.03,12999.0,237.4251,237.6528,237.4152,237.6528,12999.0
2024-08-13 12:25:00,239.95,240.15,239.95,240.07,1100.0,237.5736,237.7716,237.5736,237.6924,1100.0
2024-08-13 12:30:00,239.93,240.1,239.9,239.95,883.0,237.5538,237.7221,237.5241,237.5736,883.0
2024-08-13 12:35:00,239.99,239.99,239.87,239.87,5108.0,237.6132,237.6132,237.4944,237.4944,5108.0
2024-08-13 12:40:00,239.94,240.0,239.87,239.94,13097.0,237.5637,237.6231,237.4944,237.5637,13097.0
2024-08-13 12:45:00,239.92,240.15,239.87,239.87,6893.0,237.5439,237.7716,237.4944,237.4944,6893.0
2024-08-13 12:50:00,239.82,240.0,239.82,239.9,613.0,237.4449,237.6231,237.4449,237.5241,613.0
2024-08-13 12:55:00,239.88,240.0,239.82,239.9,1444.0,237.5043,237.6231,237.4449,237.5241,1444.0
2024-08-13 13:00:00,239.9,240.0,239.64,239.65,11949.0,237.5241,237.6231,237.2667,237.2766,11949.0
2024-08-13 13:05:00,239.59,239.68,239.58,239.67,204.0,237.2172,237.3063,237.2073,237.2964,204.0
2024-08-13 13:10:00,239.77,239.77,239.74,239.74,200.0,237.3954,237.3954,237.3657,237.3657,200.0
2024-08-13 13:15:00,239.74,239.92,239.74,239.92,500.0,237.3657,237.5439,237.3657,237.5439,500.0
2024-08-13 13:20:00,239.72,239.72,239.69,239.72,500.0,237.3459,237.3459,237.3162,237.3459,500.0
2024-08-13 13:25:00,239.74,239.97,239.73,239.97,4872.0,237.3657,237.5934,237.3558,237.5934,4872.0
2024-08-13 13:30:00,239.89,240.12,239.89,240.04,15062.0,237.5142,237.7419,237.5142,237.6627,15062.0
2024-08-13 13:35:00,240.11,240.11,240.01,240.06,1508.0,237.732,237.732,237.633,237.6825,1508.0
2024-08-13 13:40:00,240.09,240.15,240.02,240.15,3505.0,237.7122,237.7716,237.6429,237.7716,3505.0
2024-08-13 13:45:00,240.04,240.17,240.0,240.09,13548.0,237.6627,237.7914,237.6231,237.7122,13548.0
2024-08-13 13:50:00,240.13,240.25,240.1,240.19,10393.0,237.7518,237.8706,237.7221,237.8112,10393.0
2024-08-13 13:55:00,240.2,240.49,240.2,240.37,2643.0,237.8211,238.1083,237.8211,237.9894,2643.0
2024-08-13 14:00:00,240.24,240.38,240.23,240.25,2009.0,237.8607,237.9993,237.8508,237.8706,2009.0
2024-08-13 14:05:00,240.16,240.18,240.09,240.09,8679.0,237.7815,237.8013,237.7122,237.7122,8679.0
2024-08-13 14:10:00,240.09,240.34,240.09,240.33,1100.0,237.7122,237.9597,237.7122,237.9498,1100.0
2024-08-13 14:15:00,240.17,240.26,239.89,239.89,6137.0,237.7914,237.8805,237.5142,237.5142,6137.0
2024-08-13 14:20:00,240.13,240.22,240.11,240.12,722.0,237.7518,237.8409,237.732,237.7419,722.0
2024-08-13 14:25:00,240.12,240.12,240.0,240.04,3730.0,237.7419,237.7419,237.6231,237.6627,3730.0
2024-08-13 14:30:00,240.01,240.2,239.92,240.12,3118.0,237.633,237.8211,237.5439,237.7419,3118.0
2024-08-13 14:35:00,240.2,240.31,240.2,240.31,813.0,237.8211,237.93,237.8211,237.93,813.0
2024-08-13 14:40:00,240.32,240.37,240.32,240.34,400.0,237.9399,237.9894,237.9399,237.9597,400.0
2024-08-13 14:45:00,240.34,240.52,240.24,240.52,5067.0,237.9597,238.138,237.8607,238.138,5067.0
2024-08-13 14:50:00,240.5,240.69,240.49,240.64,5594.0,238.1182,238.3063,238.1083,238.2568,5594.0
2024-08-13 14:55:00,240.68,241.11,240.57,240.95,7137.0,238.2964,238.7221,238.1875,238.5637,7137.0
2024-08-13 15:00:00,241.05,241.51,241.04,241.22,14246.0,238.6627,239.1182,238.6528,238.831,14246.0
2024-08-13 15:05:00,241.23,241.45,241.19,241.41,2390.0,238.8409,239.0587,238.8013,239.0191,2390.0
2024-08-13 15:10:00,241.47,241.48,241.11,241.22,6481.0,239.0785,239.0884,238.7221,238.831,6481.0
2024-08-13 15:15:00,241.26,241.37,241.19,241.27,1200.0,238.8706,238.9795,238.8013,238.8805,1200.0
2024-08-13 15:20:00,241.11,241.24,241.05,241.24,7520.0,238.7221,238.8508,238.6627,238.8508,7520.0
2024-08-13 15:25:00,241.3,241.56,241.25,241.55,2613.0,238.9102,239.1677,238.8607,239.1578,2613.0
2024-08-13 15:30:00,241.52,241.55,240.95,241.03,13855.0,239.1281,239.1578,238.5637,238.6429,13855.0
2024-08-13 15:35:00,240.94,240.95,240.47,240.56,6711.0,238.5538,238.5637,238.0885,238.1776,6711.0
2024-08-13 15:40:00,240.52,240.66,240.41,240.52,5162.0,238.138,238.2766,238.029,238.138,5162.0
2024-08-13 15:45:00,240.52,241.03,240.5,241.03,4966.0,238.138,238.6429,238.1182,238.6429,4966.0
2024-08-13 15:50:00,241.03,241.03,240.31,240.55,32347.0,238.6429,238.6429,237.93,238.1677,32347.0
2024-08-13 15:55:00,240.55,241.55,240.47,241.25,166566.0,238.1677,239.1578,238.0885,238.8607,166566.0
2024-08-14 09:30:00,241.0,241.02,239.99,240.63,24776.0,238.6132,238.633,237.6132,238.2469,24776.0
2024-08-14 09:35:00,240.75,241.0,240.52,240.77,3496.0,238.3657,238.6132,238.138,238.3855,3496.0
2024-08-14 09:40:00,240.75,241.1,240.75,241.04,1056.0,238.3657,238.7122,238.3657,238.6528,1056.0
2024-08-14 09:45:00,241.14,241.48,240.9,241.23,4800.0,238.7518,239.0884,238.5142,238.8409,4800.0
2024-08-14 09:50:00,241.15,241.29,240.9,241.12,2936.0,238.7617,238.9003,238.5142,238.732,2936.0
2024-08-14 09:55:00,241.2,241.22,240.75,241.22,15221.0,238.8112,238.831,238.3657,238.831,15221.0
2024-08-14 10:00:00,241.02,241.12,240.73,240.79,3976.0,238.633,238.732,238.3459,238.4053,3976.0
2024-08-14 10:05:00,240.62,240.76,240.54,240.74,2379.0,238.237,238.3756,238.1578,238.3558,2379.0
2024-08-14 10:10:00,240.88,240.91,240.48,240.57,7364.0,238.4944,238.5241,238.0984,238.1875,7364.0
2024-08-14 10:15:00,240.5,240.74,240.47,240.74,3077.0,238.1182,238.3558,238.0885,238.3558,3077.0
2024-08-14 10:20:00,240.83,241.06,240.65,241.06,2150.0,238.4449,238.6726,238.2667,238.6726,2150.0
2024-08-14 10:25:00,241.11,241.11,241.02,241.04,500.0,238.7221,238.7221,238.633,238.6528,500.0
2024-08-14 10:30:00,241.0,241.0,240.58,240.61,2467.0,238.6132,238.6132,238.1974,238.2271,2467.0
2024-08-14 10:35:00,240.58,240.69,240.48,240.53,2977.0,238.1974,238.3063,238.0984,238.1479,2977.0
2024-08-14 10:40:00,240.52,240.85,240.51,240.7,1219.0,238.138,238.4647,238.1281,238.3162,1219.0
2024-08-14 10:45:00,240.74,240.89,240.72,240.87,3551.0,238.3558,238.5043,238.336,238.4845,3551.0
2024-08-14 10:50:00,240.78,240.78,240.55,240.55,1400.0,238.3954,238.3954,238.1677,238.1677,1400.0
2024-08-14 10:55:00,240.56,240.87,240.56,240.86,3104.0,238.1776,238.4845,238.1776,238.4746,3104.0
2024-08-14 11:00:00,240.77,241.02,240.74,240.91,1441.0,238.3855,238.633,238.3558,238.5241,1441.0
2024-08-14 11:05:00,240.99,240.99,240.9,240.9,402.0,238.6033,238.6033,238.5142,238.5142,402.0
2024-08-14 11:10:00,240.9,241.11,240.9,241.11,1417.0,238.5142,238.7221,238.5142,238.7221,1417.0
2024-08-14 11:15:00,241.11,241.11,240.09,240.23,33517.0,238.7221,238.7221,237.7122,237.8508,33517.0
2024-08-14 11:20:00,240.23,240.4,240.23,240.27,1207.0,237.8508,238.0191,237.8508,237.8904,1207.0
2024-08-14 11:25:00,240.09,240.12,239.93,240.12,1291.0,237.7122,237.7419,237.5538,237.7419,1291.0
2024-08-14 11:30:00,240.31,240.43,240.23,240.37,996.0,237.93,238.0488,237.8508,237.9894,996.0
2024-08-14 11:35:00,240.48,240.49,240.07,240.08,1157.0,238.0984,238.1083,237.6924,237.7023,1157.0
2024-08-14 11:40:00,240.16,240.31,239.92,239.92,2404.0,237.7815,237.93,237.5439,237.5439,2404.0
2024-08-14 11:45:00,240.04,240.37,240.04,240.18,1367.0,237.6627,237.9894,237.6627,237.8013,1367.0
2024-08-14 11:50:00,240.06,240.34,240.06,240.2,1511.0,237.6825,237.9597,237.6825,237.8211,1511.0
2024-08-14 11:55:00,240.05,240.19,240.05,240.19,438.0,237.6726,237.8112,237.6726,237.8112,438.0
2024-08-14 12:00:00,240.05,240.12,239.98,239.98,3768.0,237.6726,237.7419,237.6033,237.6033,3768.0
2024-08-14 12:05:00,239.96,240.05,239.93,240.05,2348.0,237.5835,237.6726,237.5538,237.6726,2348.0
2024-08-14 12:10:00,239.94,240.11,239.83,239.86,6573.0,237.5637,237.732,237.4548,237.4845,6573.0
2024-08-14 12:15:00,239.84,239.91,239.47,239.61,5438.0,237.4647,237.534,237.0984,237.237,5438.0
2024-08-14 12:20:00,239.52,239.57,239.02,239.02,1400.0,237.1479,237.1974,236.6528,236.6528,1400.0
2024-08-14 12:25:00,239.06,239.15,238.81,238.92,774.0,236.6924,236.7815,236.4449,236.5538,774.0
2024-08-14 12:30:00,238.94,239.03,238.55,238.6,9812.0,236.5736,236.6627,236.1875,236.237,9812.0
2024-08-14 12:35:00,238.62,239.02,238.62,238.77,14358.0,236.2568,236.6528,236.2568,236.4053,14358.0
2024-08-14 12:40:00,238.72,238.88,238.52,238.53,3337.0,236.3558,236.5142,236.1578,236.1677,3337.0
2024-08-14 12:45:00,238.46,238.88,238.46,238.77,2502.0,236.0984,236.5142,236.0984,236.4053,2502.0
2024-08-14 12:50:00,238.78,238.79,238.54,238.76,4950.0,236.4152,236.4251,236.1776,236.3954,4950.0
2024-08-14 12:55:00,238.65,238.92,238.6,238.87,16022.0,236.2865,236.5538,236.237,236.5043,16022.0
2024-08-14 13:00:00,239.01,239.09,238.81,239.09,1917.0,236.6429,236.7221,236.4449,236.7221,1917.0
2024-08-14 13:05:00,239.07,239.4,239.07,239.28,5727.0,236.7023,237.029,236.7023,236.9102,5727.0
2024-08-14 13:10:00,239.32,239.46,239.3,239.3,604.0,236.9498,237.0885,236.93,236.93,604.0
2024-08-14 13:15:00,239.3,239.65,239.3,239.4,600.0,236.93,237.2766,236.93,237.029,600.0
2024-08-14 13:20:00,239.38,239.67,239.38,239.67,1050.0,237.0092,237.2964,237.0092,237.2964,1050.0
2024-08-14 13:25:00,239.5,239.5,239.42,239.49,500.0,237.1281,237.1281,237.0488,237.1182,500.0
2024-08-14 13:30:00,239.63,239.64,239.63,239.64,300.0,237.2568,237.2667,237.2568,237.2667,300.0
2024-08-14 13:35:00,239.53,239.9,239.53,239.9,3900.0,237.1578,237.5241,237.1578,237.5241,3900.0
2024-08-14 13:40:00,239.84,240.08,239.84,240.08,939.0,237.4647,237.7023,237.4647,237.7023,939.0
2024-08-14 13:45:00,240.06,240.11,239.86,240.01,1255.0,237.6825,237.732,237.4845,237.633,1255.0
2024-08-14 13:50:00,239.97,239.97,239.75,239.81,3923.0,237.5934,237.5934,237.3756,237.435,3923.0
2024-08-14 13:55:00,239.8,239.84,239.68,239.81,2500.0,237.4251,237.4647,237.3063,237.435,2500.0
2024-08-14 14:00:00,239.78,239.78,239.44,239.44,19180.0,237.4053,237.4053,237.0687,237.0687,19180.0
2024-08-14 14:05:00,239.44,239.62,239.22,239.35,5330.0,237.0687,237.2469,236.8508,236.9795,5330.0
2024-08-14 14:10:00,239.37,239.57,239.07,239.25,11613.0,236.9993,237.1974,236.7023,236.8805,11613.0
2024-08-14 14:15:00,239.33,239.48,239.05,239.05,8600.0,236.9597,237.1083,236.6825,236.6825,8600.0
2024-08-14 14:20:00,239.17,239.19,239.01,239.19,1546.0,236.8013,236.8211,236.6429,236.8211,1546.0
2024-08-14 14:25:00,239.08,239.19,238.74,238.83,8862.0,236.7122,236.8211,236.3756,236.4647,8862.0
2024-08-14 14:30:00,238.7,239.05,238.67,238.73,6030.0,236.336,236.6825,236.3063,236.3657,6030.0
2024-08-14 14:35:00,238.84,239.0,238.7,238.7,16816.0,236.4746,236.633,236.336,236.336,16816.0
2024-08-14 14:40:00,238.74,239.23,238.73,239.21,2027.0,236.3756,236.8607,236.3657,236.8409,2027.0
2024-08-14 14:45:00,239.08,239.31,239.08,239.23,1964.0,236.7122,236.9399,236.7122,236.8607,1964.0
2024-08-14 14:50:00,239.33,239.37,239.2,239.32,1627.0,236.9597,236.9993,236.831,236.9498,1627.0
2024-08-14 14:55:00,239.31,239.6,239.31,239.45,3991.0,236.9399,237.2271,236.9399,237.0786,3991.0
2024-08-14 15:00:00,239.53,239.66,239.42,239.65,6389.0,237.1578,237.2865,237.0488,237.2766,6389.0
2024-08-14 15:05:00,239.62,239.63,239.52,239.52,1001.0,237.2469,237.2568,237.1479,237.1479,1001.0
2024-08-14 15:10:00,239.56,239.72,239.42,239.42,18110.0,237.1875,237.3459,237.0488,237.0488,18110.0
2024-08-14 15:15:00,239.37,239.56,239.37,239.56,1905.0,236.9993,237.1875,236.9993,237.1875,1905.0
2024-08-14 15:20:00,239.52,239.52,239.4,239.52,700.0,237.1479,237.1479,237.029,237.1479,700.0
2024-08-14 15:25:00,239.38,239.56,239.3,239.3,2127.0,237.0092,237.1875,236.93,236.93,2127.0
2024-08-14 15:30:00,239.35,239.6,239.29,239.48,11657.0,236.9795,237.2271,236.9201,237.1083,11657.0
2024-08-14 15:35:00,239.32,239.62,239.32,239.33,7961.0,236.9498,237.2469,236.9498,236.9597,7961.0
2024-08-14 15:40:00,239.44,239.47,239.32,239.42,3589.0,237.0687,237.0984,236.9498,237.0488,3589.0
2024-08-14 15:45:00,239.49,239.68,239.26,239.59,8753.0,237.1182,237.3063,236.8904,237.2172,8753.0
2024-08-14 15:50:00,239.67,239.8,239.1,239.31,10983.0,237.2964,237.4251,236.732,236.9399,10983.0
2024-08-14 15:55:00,239.48,239.87,239.3,239.34,48731.0,237.1083,237.4944,236.93,236.9696,48731.0
2024-08-15 09:30:00,240.44,241.05,240.15,240.84,14371.0,238.0587,238.6627,237.7716,238.4548,14371.0
2024-08-15 09:35:00,240.84,241.0,240.36,241.0,1100.0,238.4548,238.6132,237.9795,238.6132,1100.0
2024-08-15 09:40:00,240.49,241.0,240.36,240.47,15492.0,238.1083,238.6132,237.9795,238.0885,15492.0
2024-08-15 09:45:00,240.47,240.47,239.27,240.15,8806.0,238.0885,238.0885,236.9003,237.7716,8806.0
2024-08-15 09:50:00,239.54,239.71,239.22,239.5,2107.0,237.1677,237.336,236.8508,237.1281,2107.0
2024-08-15 09:55:00,239.84,239.99,239.2,239.53,6596.0,237.4647,237.6132,236.831,237.1578,6596.0
2024-08-15 10:00:00,239.53,240.6,239.52,239.78,6155.0,237.1578,238.2172,237.1479,237.4053,6155.0
2024-08-15 10:05:00,239.79,239.85,239.31,239.74,4086.0,237.4152,237.4746,236.9399,237.3657,4086.0
2024-08-15 10:10:00,239.32,239.72,239.31,239.32,4306.0,236.9498,237.3459,236.9399,236.9498,4306.0
2024-08-15 10:15:00,239.53,239.75,239.31,239.62,11176.0,237.1578,237.3756,236.9399,237.2469,11176.0
2024-08-15 10:20:00,239.78,240.17,239.67,240.02,3901.0,237.4053,237.7914,237.2964,237.6429,3901.0
2024-08-15 10:25:00,240.01,240.12,240.01,240.05,600.0,237.633,237.7419,237.633,237.6726,600.0
2024-08-15 10:30:00,239.94,240.23,239.94,240.21,1677.0,237.5637,237.8508,237.5637,237.831,1677.0
2024-08-15 10:35:00,240.07,240.07,239.84,239.85,5190.0,237.6924,237.6924,237.4647,237.4746,5190.0
2024-08-15 10:40:00,239.85,239.85,239.67,239.67,2728.0,237.4746,237.4746,237.2964,237.2964,2728.0
2024-08-15 10:45:00,239.59,239.82,239.59,239.64,8725.0,237.2172,237.4449,237.2172,237.2667,8725.0
2024-08-15 10:50:00,239.67,239.67,239.35,239.35,7940.0,237.2964,237.2964,236.9795,236.9795,7940.0
2024-08-15 10:55:00,239.3,239.55,239.13,239.55,4269.0,236.93,237.1776,236.7617,237.1776,4269.0
2024-08-15 11:00:00,239.68,240.02,239.47,240.02,2301.0,237.3063,237.6429,237.0984,237.6429,2301.0
2024-08-15 11:05:00,240.12,240.52,240.08,240.32,3043.0,237.7419,238.138,237.7023,237.9399,3043.0
2024-08-15 11:10:00,240.33,240.35,240.3,240.32,598.0,237.9498,237.9696,237.9201,237.9399,598.0
2024-08-15 11:15:00,240.31,240.5,240.13,240.13,6681.0,237.93,238.1182,237.7518,237.7518,6681.0
2024-08-15 11:20:00,240.13,240.19,240.0,240.0,3851.0,237.7518,237.8112,237.6231,237.6231,3851.0
2024-08-15 11:25:00,240.36,240.36,239.84,239.84,2134.0,237.9795,237.9795,237.4647,237.4647,2134.0
2024-08-15 11:30:00,240.0,240.03,239.84,239.92,2951.0,237.6231,237.6528,237.4647,237.5439,2951.0
2024-08-15 11:35:00,239.84,239.94,239.75,239.88,6273.0,237.4647,237.5637,237.3756,237.5043,6273.0
2024-08-15 11:40:00,239.79,239.93,239.75,239.93,4101.0,237.4152,237.5538,237.3756,237.5538,4101.0
2024-08-15 11:45:00,239.92,240.14,239.8,239.96,7056.0,237.5439,237.7617,237.4251,237.5835,7056.0
2024-08-15 11:50:00,240.12,240.12,239.94,239.94,3047.0,237.7419,237.7419,237.5637,237.5637,3047.0
2024-08-15 11:55:00,239.92,240.15,239.87,240.15,1984.0,237.5439,237.7716,237.4944,237.7716,1984.0
2024-08-15 12:00:00,240.27,240.46,240.27,240.46,817.0,237.8904,238.0785,237.8904,238.0785,817.0
2024-08-15 12:05:00,240.46,240.46,240.44,240.45,434.0,238.0785,238.0785,238.0587,238.0686,434.0
2024-08-15 12:10:00,240.65,240.65,240.65,240.65,100.0,238.2667,238.2667,238.2667,238.2667,100.0
2024-08-15 12:15:00,240.89,241.02,240.89,240.98,906.0,238.5043,238.633,238.5043,238.5934,906.0
2024-08-15 12:20:00,241.09,241.28,240.96,241.28,1000.0,238.7023,238.8904,238.5736,238.8904,1000.0
2024-08-15 12:25:00,241.14,241.21,241.13,241.21,460.0,238.7518,238.8211,238.7419,238.8211,460.0
2024-08-15 12:30:00,241.28,241.28,240.76,240.87,8929.0,238.8904,238.8904,238.3756,238.4845,8929.0
2024-08-15 12:35:00,240.94,240.94,240.63,240.65,1229.0,238.5538,238.5538,238.2469,238.2667,1229.0
2024-08-15 12:40:00,240.62,240.62,240.05,240.06,2740.0,238.237,238.237,237.6726,237.6825,2740.0
2024-08-15 12:45:00,239.88,240.23,239.83,240.15,3972.0,237.5043,237.8508,237.4548,237.7716,3972.0
2024-08-15 12:50:00,240.02,240.16,239.87,239.87,2701.0,237.6429,237.7815,237.4944,237.4944,2701.0
2024-08-15 12:55:00,239.87,240.09,239.87,239.89,4292.0,237.4944,237.7122,237.4944,237.5142,4292.0
2024-08-15 13:00:00,239.93,240.04,239.82,240.0,5214.0,237.5538,237.6627,237.4449,237.6231,5214.0
2024-08-15 13:05:00,239.95,239.97,239.88,239.88,1112.0,237.5736,237.5934,237.5043,237.5043,1112.0
2024-08-15 13:10:00,240.07,240.07,239.82,239.85,2735.0,237.6924,237.6924,237.4449,237.4746,2735.0
2024-08-15 13:15:00,239.86,240.26,239.85,240.26,3725.0,237.4845,237.8805,237.4746,237.8805,3725.0
2024-08-15 13:20:00,240.33,240.48,240.33,240.48,300.0,237.9498,238.0984,237.9498,238.0984,300.0
2024-08-15 13:25:00,240.54,240.69,240.54,240.62,1896.0,238.1578,238.3063,238.1578,238.237,1896.0
2024-08-15 13:30:00,240.64,240.64,240.41,240.59,4252.0,238.2568,238.2568,238.029,238.2073,4252.0
2024-08-15 13:35:00,240.47,240.48,240.27,240.28,1210.0,238.0885,238.0984,237.8904,237.9003,1210.0
2024-08-15 13:40:00,240.27,240.44,240.27,240.34,771.0,237.8904,238.0587,237.8904,237.9597,771.0
2024-08-15 13:45:00,240.28,240.35,240.22,240.29,2142.0,237.9003,237.9696,237.8409,237.9102,2142.0
2024-08-15 13:50:00,240.37,240.37,240.27,240.27,805.0,237.9894,237.9894,237.8904,237.8904,805.0
2024-08-15 13:55:00,240.29,240.39,239.97,240.04,4373.0,237.9102,238.0092,237.5934,237.6627,4373.0
2024-08-15 14:00:00,240.01,240.23,240.01,240.2,3562.0,237.633,237.8508,237.633,237.8211,3562.0
2024-08-15 14:05:00,240.2,240.26,240.05,240.13,2209.0,237.8211,237.8805,237.6726,237.7518,2209.0
2024-08-15 14:10:00,240.13,240.2,239.91,239.91,3699.0,237.7518,237.8211,237.534,237.534,3699.0
2024-08-15 14:15:00,239.91,239.97,239.74,239.91,4154.0,237.534,237.5934,237.3657,237.534,4154.0
2024-08-15 14:20:00,239.91,240.06,239.88,239.99,1715.0,237.534,237.6825,237.5043,237.6132,1715.0
2024-08-15 14:25:00,240.07,240.27,240.0,240.27,1352.0,237.6924,237.8904,237.6231,237.8904,1352.0
2024-08-15 14:30:00,240.36,240.44,240.36,240.44,500.0,237.9795,238.0587,237.9795,238.0587,500.0
2024-08-15 14:35:00,240.41,240.46,240.12,240.13,4595.0,238.029,238.0785,237.7419,237.7518,4595.0
2024-08-15 14:40:00,240.11,240.19,240.01,240.11,1979.0,237.732,237.8112,237.633,237.732,1979.0
2024-08-15 14:45:00,240.11,240.16,239.98,240.16,3833.0,237.732,237.7815,237.6033,237.7815,3833.0
2024-08-15 14:50:00,239.98,240.17,239.96,240.04,4311.0,237.6033,237.7914,237.5835,237.6627,4311.0
2024-08-15 14:55:00,239.99,239.99,239.92,239.92,1959.0,237.6132,237.6132,237.5439,237.5439,1959.0
2024-08-15 15:00:00,239.99,240.17,239.99,240.12,4124.0,237.6132,237.7914,237.6132,237.7419,4124.0
2024-08-15 15:05:00,240.12,240.23,240.05,240.11,6546.0,237.7419,237.8508,237.6726,237.732,6546.0
2024-08-15 15:10:00,240.14,240.26,240.13,240.13,4011.0,237.7617,237.8805,237.7518,237.7518,4011.0
2024-08-15 15:15:00,240.14,240.28,240.02,240.02,4128.0,237.7617,237.9003,237.6429,237.6429,4128.0
2024-08-15 15:20:00,240.06,240.07,239.91,239.91,1762.0,237.6825,237.6924,237.534,237.534,1762.0
2024-08-15 15:25:00,240.09,240.5,239.99,240.41,6960.0,237.7122,238.1182,237.6132,238.029,6960.0
2024-08-15 15:30:00,240.35,240.35,240.04,240.04,4609.0,237.9696,237.9696,237.6627,237.6627,4609.0
2024-08-15 15:35:00,240.04,240.09,239.94,239.98,1807.0,237.6627,237.7122,237.5637,237.6033,1807.0
2024-08-15 15:40:00,239.92,240.03,239.88,239.88,2898.0,237.5439,237.6528,237.5043,237.5043,2898.0
2024-08-15 15:45:00,239.85,239.99,239.73,239.81,31325.0,237.4746,237.6132,237.3558,237.435,31325.0
2024-08-15 15:50:00,239.88,239.89,239.3,239.57,16274.0,237.5043,237.5142,236.93,237.1974,16274.0
2024-08-15 15:55:00,239.56,239.96,239.47,239.96,46827.0,237.1875,237.5835,237.0984,237.5835,46827.0
2024-08-16 09:30:00,240.66,240.68,239.53,240.48,50058.0,238.2766,238.2964,237.1578,238.0984,50058.0
2024-08-16 09:35:00,240.48,241.4,240.48,240.8,11489.0,238.0984,239.0092,238.0984,238.4152,11489.0
2024-08-16 09:40:00,240.85,240.85,240.2,240.2,4957.0,238.4647,238.4647,237.8211,237.8211,4957.0
2024-08-16 09:45:00,240.54,240.7,240.32,240.47,2788.0,238.1578,238.3162,237.9399,238.0885,2788.0
2024-08-16 09:50:00,240.19,240.42,240.19,240.41,400.0,237.8112,238.0389,237.8112,238.029,400.0
2024-08-16 09:55:00,240.41,240.6,239.99,240.0,1703.0,238.029,238.2172,237.6132,237.6231,1703.0
2024-08-16 10:00:00,239.95,240.68,239.87,240.23,12632.0,237.5736,238.2964,237.4944,237.8508,12632.0
2024-08-16 10:05:00,240.23,240.32,239.87,239.9,2406.0,237.8508,237.9399,237.4944,237.5241,2406.0
2024-08-16 10:10:00,239.75,239.98,239.72,239.94,993.0,237.3756,237.6033,237.3459,237.5637,993.0
2024-08-16 10:15:00,239.96,240.19,239.79,239.85,1286.0,237.5835,237.8112,237.4152,237.4746,1286.0
2024-08-16 10:20:00,239.95,239.95,239.33,239.63,4175.0,237.5736,237.5736,236.9597,237.2568,4175.0
2024-08-16 10:25:00,239.62,239.99,239.62,239.71,2749.0,237.2469,237.6132,237.2469,237.336,2749.0
2024-08-16 10:30:00,239.71,239.76,239.51,239.51,3403.0,237.336,237.3855,237.138,237.138,3403.0
2024-08-16 10:35:00,239.48,239.55,239.14,239.55,2852.0,237.1083,237.1776,236.7716,237.1776,2852.0
2024-08-16 10:40:00,239.43,239.54,239.31,239.53,1972.0,237.0588,237.1677,236.9399,237.1578,1972.0
2024-08-16 10:45:00,239.34,239.87,239.34,239.86,1392.0,236.9696,237.4944,236.9696,237.4845,1392.0
2024-08-16 10:50:00,239.83,239.94,239.7,239.86,2684.0,237.4548,237.5637,237.3261,237.4845,2684.0
2024-08-16 10:55:00,239.69,239.89,239.69,239.89,354.0,237.3162,237.5142,237.3162,237.5142,354.0
2024-08-16 11:00:00,239.88,239.97,239.87,239.95,1450.0,237.5043,237.5934,237.4944,237.5736,1450.0
2024-08-16 11:05:00,240.05,240.22,240.03,240.04,2276.0,237.6726,237.8409,237.6528,237.6627,2276.0
2024-08-16 11:10:00,240.21,240.32,240.08,240.32,2431.0,237.831,237.9399,237.7023,237.9399,2431.0
2024-08-16 11:15:00,240.19,240.32,240.17,240.17,6186.0,237.8112,237.9399,237.7914,237.7914,6186.0
2024-08-16 11:20:00,240.3,240.43,240.21,240.21,3720.0,237.9201,238.0488,237.831,237.831,3720.0
2024-08-16 11:25:00,240.17,240.38,240.16,240.38,300.0,237.7914,237.9993,237.7815,237.9993,300.0
2024-08-16 11:30:00,240.45,240.58,240.22,240.25,3448.0,238.0686,238.1974,237.8409,237.8706,3448.0
2024-08-16 11:35:00,240.33,240.33,240.05,240.05,5855.0,237.9498,237.9498,237.6726,237.6726,5855.0
2024-08-16 11:40:00,240.05,240.05,239.79,239.91,16728.0,237.6726,237.6726,237.4152,237.534,16728.0
2024-08-16 11:45:00,239.88,239.96,239.78,239.88,6011.0,237.5043,237.5835,237.4053,237.5043,6011.0
2024-08-16 11:50:00,239.78,240.14,239.78,240.14,3721.0,237.4053,237.7617,237.4053,237.7617,3721.0
2024-08-16 11:55:00,240.05,240.12,240.04,240.09,900.0,237.6726,237.7419,237.6627,237.7122,900.0
2024-08-16 12:00:00,240.03,240.24,240.02,240.19,5873.0,237.6528,237.8607,237.6429,237.8112,5873.0
2024-08-16 12:05:00,240.25,240.32,240.18,240.21,2338.0,237.8706,237.9399,237.8013,237.831,2338.0
2024-08-16 12:10:00,240.18,240.26,240.16,240.26,1607.0,237.8013,237.8805,237.7815,237.8805,1607.0
2024-08-16 12:15:00,240.26,240.34,240.19,240.34,2275.0,237.8805,237.9597,237.8112,237.9597,2275.0
2024-08-16 12:20:00,240.33,240.49,240.33,240.41,800.0,237.9498,238.1083,237.9498,238.029,800.0
2024-08-16 12:25:00,240.39,240.39,240.18,240.23,6369.0,238.0092,238.0092,237.8013,237.8508,6369.0
2024-08-16 12:30:00,240.22,240.28,239.89,239.91,8873.0,237.8409,237.9003,237.5142,237.534,8873.0
2024-08-16 12:35:00,239.91,239.91,239.9,239.91,200.0,237.534,237.534,237.5241,237.534,200.0
2024-08-16 12:40:00,240.06,240.07,239.92,240.0,1344.0,237.6825,237.6924,237.5439,237.6231,1344.0
2024-08-16 12:45:00,239.92,240.08,239.87,240.02,10248.0,237.5439,237.7023,237.4944,237.6429,10248.0
2024-08-16 12:50:00,240.01,240.06,240.0,240.0,1408.0,237.633,237.6825,237.6231,237.6231,1408.0
2024-08-16 12:55:00,240.05,240.24,240.04,240.24,1217.0,237.6726,237.8607,237.6627,237.8607,1217.0
2024-08-16 13:00:00,240.22,240.29,240.07,240.15,5649.0,237.8409,237.9102,237.6924,237.7716,5649.0
2024-08-16 13:05:00,240.19,240.33,240.15,240.15,5733.0,237.8112,237.9498,237.7716,237.7716,5733.0
2024-08-16 13:10:00,240.21,240.28,240.21,240.27,945.0,237.831,237.9003,237.831,237.8904,945.0
2024-08-16 13:15:00,240.22,240.56,240.22,240.56,5149.0,237.8409,238.1776,237.8409,238.1776,5149.0
2024-08-16 13:20:00,240.54,240.59,240.51,240.53,1569.0,238.1578,238.2073,238.1281,238.1479,1569.0
2024-08-16 13:25:00,240.52,240.58,240.4,240.47,8393.0,238.138,238.1974,238.0191,238.0885,8393.0
2024-08-16 13:30:00,240.5,240.5,240.37,240.37,2296.0,238.1182,238.1182,237.9894,237.9894,2296.0
2024-08-16 13:35:00,240.38,240.39,240.27,240.27,1866.0,237.9993,238.0092,237.8904,237.8904,1866.0
2024-08-16 13:40:00,240.3,240.4,240.27,240.34,1267.0,237.9201,238.0191,237.8904,237.9597,1267.0
2024-08-16 13:45:00,240.27,240.31,240.14,240.2,2760.0,237.8904,237.93,237.7617,237.8211,2760.0
2024-08-16 13:50:00,240.16,240.16,239.98,240.09,7205.0,237.7815,237.7815,237.6033,237.7122,7205.0
2024-08-16 13:55:00,240.17,240.33,240.17,240.32,1210.0,237.7914,237.9498,237.7914,237.9399,1210.0
2024-08-16 14:00:00,240.25,240.33,240.19,240.25,4114.0,237.8706,237.9498,237.8112,237.8706,4114.0
2024-08-16 14:05:00,240.28,240.3,240.2,240.21,2512.0,237.9003,237.9201,237.8211,237.831,2512.0
2024-08-16 14:10:00,240.17,240.22,240.15,240.22,623.0,237.7914,237.8409,237.7716,237.8409,623.0
2024-08-16 14:15:00,240.21,240.28,240.18,240.24,1271.0,237.831,237.9003,237.8013,237.8607,1271.0
2024-08-16 14:20:00,240.21,240.23,240.05,240.05,4150.0,237.831,237.8508,237.6726,237.6726,4150.0
2024-08-16 14:25:00,240.09,240.21,240.09,240.18,1981.0,237.7122,237.831,237.7122,237.8013,1981.0
2024-08-16 14:30:00,240.24,240.24,240.14,240.14,1300.0,237.8607,237.8607,237.7617,237.7617,1300.0
2024-08-16 14:35:00,240.15,240.21,240.11,240.14,2044.0,237.7716,237.831,237.732,237.7617,2044.0
2024-08-16 14:40:00,240.13,240.23,240.13,240.22,1570.0,237.7518,237.8508,237.7518,237.8409,1570.0
2024-08-16 14:45:00,240.21,240.21,240.14,240.21,600.0,237.831,237.831,237.7617,237.831,600.0
2024-08-16 14:50:00,240.2,240.3,240.07,240.3,4003.0,237.8211,237.9201,237.6924,237.9201,4003.0
2024-08-16 14:55:00,240.17,240.45,240.17,240.45,654.0,237.7914,238.0686,237.7914,238.0686,654.0
2024-08-16 15:00:00,240.36,240.54,240.34,240.45,2936.0,237.9795,238.1578,237.9597,238.0686,2936.0
2024-08-16 15:05:00,240.52,240.6,240.37,240.37,11255.0,238.138,238.2172,237.9894,237.9894,11255.0
2024-08-16 15:10:00,240.4,240.4,240.17,240.18,6508.0,238.0191,238.0191,237.7914,237.8013,6508.0
2024-08-16 15:15:00,240.21,240.21,240.05,240.06,16650.0,237.831,237.831,237.6726,237.6825,16650.0
2024-08-16 15:20:00,240.04,240.11,239.93,239.96,3868.0,237.6627,237.732,237.5538,237.5835,3868.0
2024-08-16 15:25:00,239.97,240.37,239.9,240.37,4925.0,237.5934,237.9894,237.5241,237.9894,4925.0
2024-08-16 15:30:00,240.25,240.31,240.22,240.29,6443.0,237.8706,237.93,237.8409,237.9102,6443.0
2024-08-16 15:35:00,240.29,240.41,240.28,240.33,3262.0,237.9102,238.029,237.9003,237.9498,3262.0
2024-08-16 15:40:00,240.3,240.3,240.09,240.11,5716.0,237.9201,237.9201,237.7122,237.732,5716.0
2024-08-16 15:45:00,240.05,240.13,239.97,240.13,4075.0,237.6726,237.7518,237.5934,237.7518,4075.0
2024-08-16 15:50:00,240.13,240.27,239.95,240.27,7990.0,237.7518,237.8904,237.5736,237.8904,7990.0
2024-08-16 15:55:00,240.14,240.93,240.13,240.7,39318.0,237.7617,238.5439,237.7518,238.3162,39318.0
2024-08-19 09:30:00,241.0,241.6,240.2,241.59,9530.0,238.6132,239.2073,237.8211,239.1974,9530.0
2024-08-19 09:35:00,241.59,241.73,241.59,241.73,496.0,239.1974,239.336,239.1974,239.336,496.0
2024-08-19 09:40:00,241.53,241.78,241.52,241.56,600.0,239.138,239.3855,239.1281,239.1677,600.0
2024-08-19 09:45:00,241.24,241.53,241.24,241.53,548.0,238.8508,239.138,238.8508,239.138,548.0
2024-08-19 09:50:00,241.38,241.87,241.21,241.51,17929.0,238.9894,239.4746,238.8211,239.1182,17929.0
2024-08-19 09:55:00,241.21,241.3,240.79,241.2,4421.0,238.8211,238.9102,238.4053,238.8112,4421.0
2024-08-19 10:00:00,241.42,241.72,241.26,241.28,7701.0,239.029,239.3261,238.8706,238.8904,7701.0
2024-08-19 10:05:00,241.4,241.44,241.06,241.28,5938.0,239.0092,239.0488,238.6726,238.8904,5938.0
2024-08-19 10:10:00,241.44,241.58,241.16,241.26,8635.0,239.0488,239.1875,238.7716,238.8706,8635.0
2024-08-19 10:15:00,241.16,241.27,240.82,240.88,3507.0,238.7716,238.8805,238.435,238.4944,3507.0
2024-08-19 10:20:00,240.88,241.23,240.72,241.23,3133.0,238.4944,238.8409,238.336,238.8409,3133.0
2024-08-19 10:25:00,241.12,241.39,241.11,241.13,9382.0,238.732,238.9993,238.7221,238.7419,9382.0
2024-08-19 10:30:00,241.16,241.34,241.1,241.34,505.0,238.7716,238.9498,238.7122,238.9498,505.0
2024-08-19 10:35:00,241.13,241.22,240.69,240.79,3794.0,238.7419,238.831,238.3063,238.4053,3794.0
2024-08-19 10:40:00,240.75,241.06,240.67,240.91,4613.0,238.3657,238.6726,238.2865,238.5241,4613.0
2024-08-19 10:45:00,240.97,241.1,240.86,240.86,2830.0,238.5835,238.7122,238.4746,238.4746,2830.0
2024-08-19 10:50:00,241.06,241.16,240.99,241.09,7478.0,238.6726,238.7716,238.6033,238.7023,7478.0
2024-08-19 10:55:00,241.04,241.1,241.01,241.01,2459.0,238.6528,238.7122,238.6231,238.6231,2459.0
2024-08-19 11:00:00,240.91,240.95,240.84,240.86,2400.0,238.5241,238.5637,238.4548,238.4746,2400.0
2024-08-19 11:05:00,240.84,240.84,240.69,240.72,700.0,238.4548,238.4548,238.3063,238.336,700.0
2024-08-19 11:10:00,240.81,240.81,240.69,240.73,9047.0,238.4251,238.4251,238.3063,238.3459,9047.0
2024-08-19 11:15:00,240.77,240.97,240.71,240.79,3159.0,238.3855,238.5835,238.3261,238.4053,3159.0
2024-08-19 11:20:00,240.9,240.91,240.56,240.62,4049.0,238.5142,238.5241,238.1776,238.237,4049.0
2024-08-19 11:25:00,240.61,240.61,240.45,240.54,3600.0,238.2271,238.2271,238.0686,238.1578,3600.0
2024-08-19 11:30:00,240.45,240.67,240.43,240.59,4765.0,238.0686,238.2865,238.0488,238.2073,4765.0
2024-08-19 11:35:00,240.68,240.85,240.67,240.81,4030.0,238.2964,238.4647,238.2865,238.4251,4030.0
2024-08-19 11:40:00,240.8,240.91,240.65,240.72,2459.0,238.4152,238.5241,238.2667,238.336,2459.0
2024-08-19 11:45:00,240.71,240.77,240.64,240.65,1938.0,238.3261,238.3855,238.2568,238.2667,1938.0
2024-08-19 11:50:00,240.75,241.22,240.74,241.22,14736.0,238.3657,238.831,238.3558,238.831,14736.0
2024-08-19 11:55:00,241.2,241.23,241.07,241.08,1172.0,238.8112,238.8409,238.6825,238.6924,1172.0
2024-08-19 12:00:00,241.08,241.11,240.91,241.0,1593.0,238.6924,238.7221,238.5241,238.6132,1593.0
2024-08-19 12:05:00,240.99,241.13,240.9,241.11,4947.0,238.6033,238.7419,238.5142,238.7221,4947.0
2024-08-19 12:10:00,241.11,241.17,241.11,241.17,200.0,238.7221,238.7815,238.7221,238.7815,200.0
2024-08-19 12:15:00,241.24,241.24,241.04,241.09,1000.0,238.8508,238.8508,238.6528,238.7023,1000.0
2024-08-19 12:20:00,241.05,241.22,241.04,241.13,5648.0,238.6627,238.831,238.6528,238.7419,5648.0
2024-08-19 12:25:00,241.06,241.19,241.06,241.09,1630.0,238.6726,238.8013,238.6726,238.7023,1630.0
2024-08-19 12:30:00,241.15,241.25,241.14,241.22,741.0,238.7617,238.8607,238.7518,238.831,741.0
2024-08-19 12:35:00,241.31,241.4,241.31,241.4,300.0,238.9201,239.0092,238.9201,239.0092,300.0
2024-08-19 12:40:00,241.3,241.33,241.24,241.3,1454.0,238.9102,238.9399,238.8508,238.9102,1454.0
2024-08-19 12:45:00,241.31,241.5,241.31,241.5,1573.0,238.9201,239.1082,238.9201,239.1082,1573.0
2024-08-19 12:50:00,241.65,241.67,241.58,241.58,684.0,239.2568,239.2766,239.1875,239.1875,684.0
2024-08-19 12:55:00,241.65,241.72,241.58,241.64,5921.0,239.2568,239.3261,239.1875,239.2469,5921.0
2024-08-19 13:00:00,241.59,241.78,241.56,241.76,1931.0,239.1974,239.3855,239.1677,239.3657,1931.0
2024-08-19 13:05:00,241.87,241.88,241.78,241.79,2079.0,239.4746,239.4845,239.3855,239.3954,2079.0
2024-08-19 13:10:00,241.76,241.82,241.76,241.81,1453.0,239.3657,239.4251,239.3657,239.4152,1453.0
2024-08-19 13:15:00,241.81,241.95,241.74,241.87,12392.0,239.4152,239.5538,239.3459,239.4746,12392.0
2024-08-19 13:20:00,241.79,241.82,241.79,241.82,247.0,239.3954,239.4251,239.3954,239.4251,247.0
2024-08-19 13:25:00,241.79,241.97,241.78,241.87,3484.0,239.3954,239.5736,239.3855,239.4746,3484.0
2024-08-19 13:30:00,241.81,241.81,241.69,241.69,3429.0,239.4152,239.4152,239.2964,239.2964,3429.0
2024-08-19 13:35:00,241.73,241.85,241.69,241.85,3371.0,239.336,239.4548,239.2964,239.4548,3371.0
2024-08-19 13:40:00,241.84,241.84,241.83,241.84,100.0,239.4449,239.4449,239.435,239.4449,100.0
2024-08-19 13:45:00,241.88,241.88,241.75,241.76,500.0,239.4845,239.4845,239.3558,239.3657,500.0
2024-08-19 13:50:00,241.72,241.72,241.64,241.64,3274.0,239.3261,239.3261,239.2469,239.2469,3274.0
2024-08-19 13:55:00,241.65,241.71,241.59,241.71,4486.0,239.2568,239.3162,239.1974,239.3162,4486.0
2024-08-19 14:00:00,241.75,241.75,241.71,241.71,400.0,239.3558,239.3558,239.3162,239.3162,400.0
2024-08-19 14:05:00,241.76,241.76,241.47,241.55,3152.0,239.3657,239.3657,239.0785,239.1578,3152.0
2024-08-19 14:10:00,241.52,241.52,241.41,241.45,2415.0,239.1281,239.1281,239.0191,239.0587,2415.0
2024-08-19 14:15:00,241.43,241.65,241.41,241.58,4745.0,239.0389,239.2568,239.0191,239.1875,4745.0
2024-08-19 14:20:00,241.63,241.66,241.58,241.66,2217.0,239.237,239.2667,239.1875,239.2667,2217.0
2024-08-19 14:25:00,241.65,241.67,241.61,241.67,613.0,239.2568,239.2766,239.2172,239.2766,613.0
2024-08-19 14:30:00,241.67,241.67,241.58,241.61,800.0,239.2766,239.2766,239.1875,239.2172,800.0
2024-08-19 14:35:00,241.66,241.76,241.62,241.68,2220.0,239.2667,239.3657,239.2271,239.2865,2220.0
2024-08-19 14:40:00,241.8,242.01,241.79,241.94,3315.0,239.4053,239.6132,239.3954,239.5439,3315.0
2024-08-19 14:45:00,241.99,242.01,241.92,241.94,5198.0,239.5934,239.6132,239.5241,239.5439,5198.0
2024-08-19 14:50:00,241.94,241.98,241.93,241.98,928.0,239.5439,239.5835,239.534,239.5835,928.0
2024-08-19 14:55:00,241.87,241.92,241.87,241.92,316.0,239.4746,239.5241,239.4746,239.5241,316.0
2024-08-19 15:00:00,241.94,242.05,241.8,241.85,8666.0,239.5439,239.6528,239.4053,239.4548,8666.0
2024-08-19 15:05:00,241.95,242.01,241.91,242.0,920.0,239.5538,239.6132,239.5142,239.6033,920.0
2024-08-19 15:10:00,242.01,242.01,241.97,241.98,785.0,239.6132,239.6132,239.5736,239.5835,785.0
2024-08-19 15:15:00,241.98,242.04,241.9,241.95,7100.0,239.5835,239.6429,239.5043,239.5538,7100.0
2024-08-19 15:20:00,241.97,241.97,241.83,241.83,3324.0,239.5736,239.5736,239.435,239.435,3324.0
2024-08-19 15:25:00,241.86,242.0,241.82,241.93,7966.0,239.4647,239.6033,239.4251,239.534,7966.0
2024-08-19 15:30:00,241.93,241.93,241.66,241.66,6293.0,239.534,239.534,239.2667,239.2667,6293.0
2024-08-19 15:35:00,241.66,241.72,241.59,241.65,2536.0,239.2667,239.3261,239.1974,239.2568,2536.0
2024-08-19 15:40:00,241.71,241.77,241.61,241.67,7730.0,239.3162,239.3756,239.2172,239.2766,7730.0
2024-08-19 15:45:00,241.67,241.77,241.52,241.52,10425.0,239.2766,239.3756,239.1281,239.1281,10425.0
2024-08-19 15:50:00,241.59,241.74,241.35,241.64,8859.0,239.1974,239.3459,238.9597,239.2469,8859.0
2024-08-19 15:55:00,241.7,242.18,241.62,242.15,46974.0,239.3063,239.7815,239.2271,239.7518,46974.0
2024-08-20 09:30:00,243.0,243.0,242.0,242.98,10324.0,240.5934,240.5934,239.6033,240.5736,10324.0
2024-08-20 09:35:00,242.99,242.99,242.72,242.77,2350.0,240.5835,240.5835,240.3162,240.3657,2350.0
2024-08-20 09:40:00,243.0,243.07,242.82,243.06,1535.0,240.5934,240.6627,240.4152,240.6528,1535.0
2024-08-20 09:45:00,243.11,243.11,242.39,242.68,9352.0,240.7023,240.7023,239.9894,240.2766,9352.0
2024-08-20 09:50:00,242.63,242.83,242.24,242.52,3744.0,240.2271,240.4251,239.8409,240.1181,3744.0
2024-08-20 09:55:00,242.59,242.87,242.58,242.87,1217.0,240.1875,240.4647,240.1776,240.4647,1217.0
2024-08-20 10:00:00,242.84,242.95,242.61,242.61,2261.0,240.435,240.5439,240.2073,240.2073,2261.0
2024-08-20 10:05:00,242.78,242.78,242.43,242.62,9950.0,240.3756,240.3756,240.029,240.2172,9950.0
2024-08-20 10:10:00,242.48,242.62,242.3,242.33,5158.0,240.0785,240.2172,239.9003,239.93,5158.0
2024-08-20 10:15:00,242.33,242.36,242.27,242.28,2324.0,239.93,239.9597,239.8706,239.8805,2324.0
2024-08-20 10:20:00,242.32,242.37,242.29,242.36,417.0,239.9201,239.9696,239.8904,239.9597,417.0
2024-08-20 10:25:00,242.44,242.56,242.44,242.5,661.0,240.0389,240.1578,240.0389,240.0983,661.0
2024-08-20 10:30:00,242.5,242.69,242.44,242.68,1146.0,240.0983,240.2865,240.0389,240.2766,1146.0
2024-08-20 10:35:00,242.69,243.0,242.62,243.0,1628.0,240.2865,240.5934,240.2172,240.5934,1628.0
2024-08-20 10:40:00,242.8,243.22,242.8,243.04,7384.0,240.3954,240.8112,240.3954,240.633,7384.0
2024-08-20 10:45:00,243.03,243.11,242.9,242.98,3387.0,240.6231,240.7023,240.4944,240.5736,3387.0
2024-08-20 10:50:00,243.12,243.32,243.02,243.32,1454.0,240.7122,240.9102,240.6132,240.9102,1454.0
2024-08-20 10:55:00,243.26,243.4,243.07,243.22,1379.0,240.8508,240.9894,240.6627,240.8112,1379.0
2024-08-20 11:00:00,243.2,243.31,243.01,243.31,1367.0,240.7914,240.9003,240.6033,240.9003,1367.0
2024-08-20 11:05:00,243.3,243.3,243.16,243.3,1602.0,240.8904,240.8904,240.7518,240.8904,1602.0
2024-08-20 11:10:00,243.16,243.16,243.06,243.12,7657.0,240.7518,240.7518,240.6528,240.7122,7657.0
2024-08-20 11:15:00,243.24,243.24,243.1,243.1,1187.0,240.831,240.831,240.6924,240.6924,1187.0
2024-08-20 11:20:00,243.18,243.23,243.09,243.11,3587.0,240.7716,240.8211,240.6825,240.7023,3587.0
2024-08-20 11:25:00,243.1,243.1,243.09,243.09,600.0,240.6924,240.6924,240.6825,240.6825,600.0
2024-08-20 11:30:00,243.09,243.1,243.07,243.08,400.0,240.6825,240.6924,240.6627,240.6726,400.0
2024-08-20 11:35:00,243.13,243.21,242.9,242.96,6736.0,240.7221,240.8013,240.4944,240.5538,6736.0
2024-08-20 11:40:00,242.9,242.9,242.76,242.77,2006.0,240.4944,240.4944,240.3558,240.3657,2006.0
2024-08-20 11:45:00,242.72,242.72,242.56,242.56,1282.0,240.3162,240.3162,240.1578,240.1578,1282.0
2024-08-20 11:50:00,242.62,242.67,242.52,242.64,1911.0,240.2172,240.2667,240.1181,240.237,1911.0
2024-08-20 11:55:00,242.68,242.92,242.67,242.92,1239.0,240.2766,240.5142,240.2667,240.5142,1239.0
2024-08-20 12:00:00,242.92,243.1,242.89,242.99,7881.0,240.5142,240.6924,240.4845,240.5835,7881.0
2024-08-20 12:05:00,243.02,243.02,243.02,243.02,100.0,240.6132,240.6132,240.6132,240.6132,100.0
2024-08-20 12:10:00,243.06,243.06,242.89,242.89,2508.0,240.6528,240.6528,240.4845,240.4845,2508.0
2024-08-20 12:15:00,242.89,242.9,242.79,242.82,2343.0,240.4845,240.4944,240.3855,240.4152,2343.0
2024-08-20 12:20:00,242.88,242.88,242.85,242.85,200.0,240.4746,240.4746,240.4449,240.4449,200.0
2024-08-20 12:25:00,242.85,242.93,242.59,242.59,4358.0,240.4449,240.5241,240.1875,240.1875,4358.0
2024-08-20 12:30:00,242.77,242.77,242.66,242.66,369.0,240.3657,240.3657,240.2568,240.2568,369.0
2024-08-20 12:35:00,242.69,242.84,242.69,242.84,1721.0,240.2865,240.435,240.2865,240.435,1721.0
2024-08-20 12:40:00,242.9,242.9,242.71,242.71,2300.0,240.4944,240.4944,240.3063,240.3063,2300.0
2024-08-20 12:45:00,242.69,242.74,242.64,242.73,3817.0,240.2865,240.336,240.237,240.3261,3817.0
2024-08-20 12:50:00,242.7,242.7,242.62,242.64,700.0,240.2964,240.2964,240.2172,240.237,700.0
2024-08-20 12:55:00,242.64,242.75,242.59,242.59,5214.0,240.237,240.3459,240.1875,240.1875,5214.0
2024-08-20 13:00:00,242.5,242.5,242.33,242.33,1641.0,240.0983,240.0983,239.93,239.93,1641.0
2024-08-20 13:05:00,242.31,242.5,242.31,242.43,2104.0,239.9102,240.0983,239.9102,240.029,2104.0
2024-08-20 13:10:00,242.51,242.56,242.43,242.56,900.0,240.1082,240.1578,240.029,240.1578,900.0
2024-08-20 13:15:00,242.55,242.66,242.54,242.6,1262.0,240.1479,240.2568,240.1379,240.1974,1262.0
2024-08-20 13:20:00,242.65,242.73,242.64,242.7,3705.0,240.2469,240.3261,240.237,240.2964,3705.0
2024-08-20 13:25:00,242.7,242.7,242.5,242.5,2450.0,240.2964,240.2964,240.0983,240.0983,2450.0
2024-08-20 13:30:00,242.5,242.5,242.4,242.4,3105.0,240.0983,240.0983,239.9993,239.9993,3105.0
2024-08-20 13:35:00,242.33,242.33,242.24,242.24,1001.0,239.93,239.93,239.8409,239.8409,1001.0
2024-08-20 13:40:00,242.26,242.45,242.22,242.45,1252.0,239.8607,240.0488,239.8211,240.0488,1252.0
2024-08-20 13:45:00,242.48,242.61,242.48,242.61,1442.0,240.0785,240.2073,240.0785,240.2073,1442.0
2024-08-20 13:50:00,242.4,242.52,242.4,242.51,400.0,239.9993,240.1181,239.9993,240.1082,400.0
2024-08-20 13:55:00,242.5,242.51,242.27,242.34,997.0,240.0983,240.1082,239.8706,239.9399,997.0
2024-08-20 14:00:00,242.52,242.52,242.44,242.45,300.0,240.1181,240.1181,240.0389,240.0488,300.0
2024-08-20 14:05:00,242.49,242.57,242.48,242.57,1310.0,240.0884,240.1677,240.0785,240.1677,1310.0
2024-08-20 14:10:00,242.55,243.0,242.55,243.0,1977.0,240.1479,240.5934,240.1479,240.5934,1977.0
2024-08-20 14:15:00,242.88,242.97,242.88,242.91,1200.0,240.4746,240.5637,240.4746,240.5043,1200.0
2024-08-20 14:20:00,242.99,243.16,242.9,243.12,3480.0,240.5835,240.7518,240.4944,240.7122,3480.0
2024-08-20 14:25:00,243.11,243.11,242.96,243.11,9971.0,240.7023,240.7023,240.5538,240.7023,9971.0
2024-08-20 14:30:00,243.12,243.35,243.04,243.04,4262.0,240.7122,240.9399,240.633,240.633,4262.0
2024-08-20 14:35:00,243.11,243.11,242.82,242.85,2774.0,240.7023,240.7023,240.4152,240.4449,2774.0
2024-08-20 14:40:00,242.92,242.97,242.75,242.75,2029.0,240.5142,240.5637,240.3459,240.3459,2029.0
2024-08-20 14:45:00,242.7,242.78,242.66,242.72,2903.0,240.2964,240.3756,240.2568,240.3162,2903.0
2024-08-20 14:50:00,242.71,242.76,242.57,242.57,2301.0,240.3063,240.3558,240.1677,240.1677,2301.0
2024-08-20 14:55:00,242.49,242.53,242.42,242.53,900.0,240.0884,240.128,240.0191,240.128,900.0
2024-08-20 15:00:00,242.46,242.58,242.38,242.46,4380.0,240.0587,240.1776,239.9795,240.0587,4380.0
2024-08-20 15:05:00,242.48,242.51,242.42,242.5,2329.0,240.0785,240.1082,240.0191,240.0983,2329.0
2024-08-20 15:10:00,242.41,242.52,242.41,242.43,5643.0,240.0092,240.1181,240.0092,240.029,5643.0
2024-08-20 15:15:00,242.45,242.48,242.36,242.48,3999.0,240.0488,240.0785,239.9597,240.0785,3999.0
2024-08-20 15:20:00,242.41,242.41,242.3,242.38,3619.0,240.0092,240.0092,239.9003,239.9795,3619.0
2024-08-20 15:25:00,242.35,242.41,242.35,242.41,753.0,239.9498,240.0092,239.9498,240.0092,753.0
2024-08-20 15:30:00,242.43,242.47,242.27,242.31,6312.0,240.029,240.0686,239.8706,239.9102,6312.0
2024-08-20 15:35:00,242.35,242.53,242.35,242.42,4552.0,239.9498,240.128,239.9498,240.0191,4552.0
2024-08-20 15:40:00,242.34,242.37,242.32,242.33,2499.0,239.9399,239.9696,239.9201,239.93,2499.0
2024-08-20 15:45:00,242.34,242.41,242.21,242.31,6195.0,239.9399,240.0092,239.8112,239.9102,6195.0
2024-08-20 15:50:00,242.41,242.66,242.24,242.54,11568.0,240.0092,240.2568,239.8409,240.1379,11568.0
2024-08-20 15:55:00,242.48,243.04,242.26,242.35,91506.0,240.0785,240.633,239.8607,239.9498,91506.0
2024-08-21 09:30:00,242.52,243.48,242.22,242.84,9799.0,240.1181,241.0686,239.8211,240.435,9799.0
2024-08-21 09:35:00,242.84,242.85,242.84,242.84,500.0,240.435,240.4449,240.435,240.435,500.0
2024-08-21 09:40:00,243.4,243.4,243.0,243.14,964.0,240.9894,240.9894,240.5934,240.732,964.0
2024-08-21 09:45:00,243.26,243.62,243.17,243.48,25147.0,240.8508,241.2073,240.7617,241.0686,25147.0
2024-08-21 09:50:00,243.51,243.65,243.41,243.52,4018.0,241.0983,241.237,240.9993,241.1082,4018.0
2024-08-21 09:55:00,243.59,243.73,243.53,243.72,3675.0,241.1776,241.3162,241.1181,241.3063,3675.0
2024-08-21 10:00:00,243.83,244.2,243.66,244.09,11089.0,241.4152,241.7815,241.2469,241.6726,11089.0
2024-08-21 10:05:00,244.08,244.11,243.89,244.02,1987.0,241.6627,241.6924,241.4746,241.6033,1987.0
2024-08-21 10:10:00,243.79,243.89,243.62,243.72,2133.0,241.3756,241.4746,241.2073,241.3063,2133.0
2024-08-21 10:15:00,243.59,243.75,243.59,243.72,600.0,241.1776,241.336,241.1776,241.3063,600.0
2024-08-21 10:20:00,243.72,244.16,243.61,244.06,9006.0,241.3063,241.7419,241.1974,241.6429,9006.0
2024-08-21 10:25:00,243.98,244.22,243.97,244.0,2478.0,241.5637,241.8013,241.5538,241.5835,2478.0
2024-08-21 10:30:00,244.09,244.39,244.09,244.37,5951.0,241.6726,241.9696,241.6726,241.9498,5951.0
2024-08-21 10:35:00,244.27,244.76,244.26,244.51,11074.0,241.8508,242.336,241.8409,242.0884,11074.0
2024-08-21 10:40:00,244.63,245.02,244.59,244.96,9520.0,242.2073,242.5934,242.1676,242.534,9520.0
2024-08-21 10:45:00,245.0,245.1,244.58,244.7,14921.0,242.5736,242.6726,242.1577,242.2766,14921.0
2024-08-21 10:50:00,244.59,244.87,244.41,244.57,2802.0,242.1676,242.4449,241.9894,242.1478,2802.0
2024-08-21 10:55:00,244.97,244.97,244.96,244.97,100.0,242.5439,242.5439,242.534,242.5439,100.0
2024-08-21 11:00:00,244.76,245.02,244.75,245.02,2179.0,242.336,242.5934,242.3261,242.5934,2179.0
2024-08-21 11:05:00,245.02,245.16,244.96,245.01,1628.0,242.5934,242.732,242.534,242.5835,1628.0
2024-08-21 11:10:00,244.97,245.29,244.97,245.24,3394.0,242.5439,242.8607,242.5439,242.8112,3394.0
2024-08-21 11:15:00,245.28,245.55,245.2,245.49,3230.0,242.8508,243.1181,242.7716,243.0587,3230.0
2024-08-21 11:20:00,245.54,245.77,245.53,245.68,2396.0,243.1082,243.336,243.0983,243.2469,2396.0
2024-08-21 11:25:00,245.59,246.06,245.59,246.06,13884.0,243.1577,243.6231,243.1577,243.6231,13884.0
2024-08-21 11:30:00,246.05,246.3,245.93,246.23,2352.0,243.6132,243.8607,243.4944,243.7914,2352.0
2024-08-21 11:35:00,246.3,246.46,246.29,246.37,4630.0,243.8607,244.0191,243.8508,243.93,4630.0
2024-08-21 11:40:00,246.37,246.4,246.34,246.36,2438.0,243.93,243.9597,243.9003,243.9201,2438.0
2024-08-21 11:45:00,246.28,246.34,245.97,246.1,2177.0,243.8409,243.9003,243.534,243.6627,2177.0
2024-08-21 11:50:00,246.08,246.21,245.86,245.86,5905.0,243.6429,243.7716,243.4251,243.4251,5905.0
2024-08-21 11:55:00,245.7,245.71,245.54,245.65,5991.0,243.2667,243.2766,243.1082,243.2171,5991.0
2024-08-21 12:00:00,245.64,245.64,245.29,245.29,2160.0,243.2072,243.2072,242.8607,242.8607,2160.0
2024-08-21 12:05:00,245.38,245.57,245.38,245.47,1663.0,242.9498,243.1379,242.9498,243.0389,1663.0
2024-08-21 12:10:00,245.53,245.53,245.47,245.47,401.0,243.0983,243.0983,243.0389,243.0389,401.0
2024-08-21 12:15:00,245.46,245.52,245.39,245.52,1819.0,243.029,243.0884,242.9597,243.0884,1819.0
2024-08-21 12:20:00,245.59,245.76,245.53,245.64,2821.0,243.1577,243.3261,243.0983,243.2072,2821.0
2024-08-21 12:25:00,245.53,245.53,245.52,245.52,274.0,243.0983,243.0983,243.0884,243.0884,274.0
2024-08-21 12:30:00,245.54,245.58,245.54,245.58,620.0,243.1082,243.1478,243.1082,243.1478,620.0
2024-08-21 12:35:00,245.64,245.7,245.64,245.68,800.0,243.2072,243.2667,243.2072,243.2469,800.0
2024-08-21 12:40:00,245.68,245.68,245.54,245.54,856.0,243.2469,243.2469,243.1082,243.1082,856.0
2024-08-21 12:45:00,245.55,245.7,245.45,245.65,1251.0,243.1181,243.2667,243.0191,243.2171,1251.0
2024-08-21 12:50:00,245.54,245.72,245.53,245.66,1768.0,243.1082,243.2865,243.0983,243.2271,1768.0
2024-08-21 12:55:00,245.61,245.78,245.61,245.78,3357.0,243.1775,243.3459,243.1775,243.3459,3357.0
2024-08-21 13:00:00,245.78,245.78,245.78,245.78,0.0,243.3459,243.3459,243.3459,243.3459,0.0
2024-08-21 13:05:00,245.85,245.85,245.68,245.8,1044.0,243.4152,243.4152,243.2469,243.3657,1044.0
2024-08-21 13:10:00,245.72,245.77,245.71,245.77,400.0,243.2865,243.336,243.2766,243.336,400.0
2024-08-21 13:15:00,245.75,245.81,245.65,245.69,4271.0,243.3162,243.3756,243.2171,243.2568,4271.0
2024-08-21 13:20:00,245.65,245.65,245.59,245.65,504.0,243.2171,243.2171,243.1577,243.2171,504.0
2024-08-21 13:25:00,245.63,245.64,245.53,245.59,1491.0,243.1973,243.2072,243.0983,243.1577,1491.0
2024-08-21 13:30:00,245.59,245.8,245.58,245.79,1641.0,243.1577,243.3657,243.1478,243.3558,1641.0
2024-08-21 13:35:00,245.9,245.94,245.74,245.94,7247.0,243.4647,243.5043,243.3063,243.5043,7247.0
2024-08-21 13:40:00,245.91,245.92,245.69,245.74,1891.0,243.4746,243.4845,243.2568,243.3063,1891.0
2024-08-21 13:45:00,245.75,245.81,245.7,245.77,3898.0,243.3162,243.3756,243.2667,243.336,3898.0
2024-08-21 13:50:00,245.81,245.82,245.8,245.8,350.0,243.3756,243.3855,243.3657,243.3657,350.0
2024-08-21 13:55:00,245.8,245.85,245.74,245.74,2561.0,243.3657,243.4152,243.3063,243.3063,2561.0
2024-08-21 14:00:00,245.8,245.92,245.73,245.92,2489.0,243.3657,243.4845,243.2964,243.4845,2489.0
2024-08-21 14:05:00,245.92,245.98,245.92,245.97,764.0,243.4845,243.5439,243.4845,243.534,764.0
2024-08-21 14:10:00,246.1,246.32,246.1,246.32,1533.0,243.6627,243.8805,243.6627,243.8805,1533.0
2024-08-21 14:15:00,246.21,246.3,246.2,246.29,782.0,243.7716,243.8607,243.7617,243.8508,782.0
2024-08-21 14:20:00,246.26,246.29,246.18,246.23,1173.0,243.8211,243.8508,243.7419,243.7914,1173.0
2024-08-21 14:25:00,246.26,246.37,246.17,246.31,3599.0,243.8211,243.93,243.732,243.8706,3599.0
2024-08-21 14:30:00,246.49,246.62,246.44,246.51,1604.0,244.0488,244.1775,243.9993,244.0686,1604.0
2024-08-21 14:35:00,246.51,246.51,246.17,246.3,4332.0,244.0686,244.0686,243.732,243.8607,4332.0
2024-08-21 14:40:00,246.19,246.26,246.18,246.25,728.0,243.7518,243.8211,243.7419,243.8112,728.0
2024-08-21 14:45:00,246.37,246.61,246.35,246.61,1692.0,243.93,244.1676,243.9102,244.1676,1692.0
2024-08-21 14:50:00,246.63,246.71,246.57,246.71,1011.0,244.1874,244.2667,244.128,244.2667,1011.0
2024-08-21 14:55:00,246.66,246.68,246.53,246.55,2613.0,244.2171,244.2369,244.0884,244.1082,2613.0
2024-08-21 15:00:00,246.56,246.61,246.43,246.5,4819.0,244.1181,244.1676,243.9894,244.0587,4819.0
2024-08-21 15:05:00,246.41,246.45,246.2,246.26,1955.0,243.9696,244.0092,243.7617,243.8211,1955.0
2024-08-21 15:10:00,246.3,246.37,246.15,246.16,2478.0,243.8607,243.93,243.7122,243.7221,2478.0
2024-08-21 15:15:00,246.22,246.28,246.22,246.28,661.0,243.7815,243.8409,243.7815,243.8409,661.0
2024-08-21 15:20:00,246.23,246.23,245.97,246.0,3498.0,243.7914,243.7914,243.534,243.5637,3498.0
2024-08-21 15:25:00,246.07,246.39,246.07,246.39,2327.0,243.633,243.9498,243.633,243.9498,2327.0
2024-08-21 15:30:00,246.37,246.4,246.08,246.21,4925.0,243.93,243.9597,243.6429,243.7716,4925.0
2024-08-21 15:35:00,246.03,246.17,245.86,246.05,6028.0,243.5934,243.732,243.4251,243.6132,6028.0
2024-08-21 15:40:00,246.01,246.16,245.84,245.89,6456.0,243.5736,243.7221,243.4053,243.4548,6456.0
2024-08-21 15:45:00,245.93,246.14,245.87,246.14,7213.0,243.4944,243.7023,243.435,243.7023,7213.0
2024-08-21 15:50:00,246.24,246.42,245.95,246.3,11009.0,243.8013,243.9795,243.5142,243.8607,11009.0
2024-08-21 15:55:00,246.4,246.69,246.34,246.36,29580.0,243.9597,244.2468,243.9003,243.9201,29580.0
2024-08-22 09:30:00,247.09,247.47,245.96,247.4,14884.0,244.6429,245.0191,243.5241,244.9498,14884.0
2024-08-22 09:35:00,247.28,247.59,247.27,247.54,576.0,244.831,245.1379,244.8211,245.0884,576.0
2024-08-22 09:40:00,247.23,247.53,247.16,247.53,700.0,244.7815,245.0785,244.7122,245.0785,700.0
2024-08-22 09:45:00,247.26,247.26,246.39,246.43,3081.0,244.8112,244.8112,243.9498,243.9894,3081.0
2024-08-22 09:50:00,246.05,246.2,245.69,246.14,1974.0,243.6132,243.7617,243.2568,243.7023,1974.0
2024-08-22 09:55:00,246.3,246.44,246.14,246.44,1647.0,243.8607,243.9993,243.7023,243.9993,1647.0
2024-08-22 10:00:00,246.17,246.35,246.16,246.16,1315.0,243.732,243.9102,243.7221,243.7221,1315.0
2024-08-22 10:05:00,246.16,246.16,245.69,245.7,2000.0,243.7221,243.7221,243.2568,243.2667,2000.0
2024-08-22 10:10:00,245.72,245.72,245.58,245.58,1513.0,243.2865,243.2865,243.1478,243.1478,1513.0
2024-08-22 10:15:00,245.76,245.92,245.58,245.74,1501.0,243.3261,243.4845,243.1478,243.3063,1501.0
2024-08-22 10:20:00,245.63,245.72,245.56,245.61,1300.0,243.1973,243.2865,243.128,243.1775,1300.0
2024-08-22 10:25:00,245.56,245.82,245.55,245.67,2622.0,243.128,243.3855,243.1181,243.237,2622.0
2024-08-22 10:30:00,245.6,245.93,245.49,245.92,3956.0,243.1676,243.4944,243.0587,243.4845,3956.0
2024-08-22 10:35:00,246.11,246.5,246.02,246.33,2220.0,243.6726,244.0587,243.5835,243.8904,2220.0
2024-08-22 10:40:00,246.33,246.5,246.25,246.5,1597.0,243.8904,244.0587,243.8112,244.0587,1597.0
2024-08-22 10:45:00,246.5,246.74,246.5,246.53,1157.0,244.0587,244.2964,244.0587,244.0884,1157.0
2024-08-22 10:50:00,246.65,246.75,246.58,246.75,900.0,244.2072,244.3063,244.1379,244.3063,900.0
2024-08-22 10:55:00,246.53,246.53,246.36,246.36,1502.0,244.0884,244.0884,243.9201,243.9201,1502.0
2024-08-22 11:00:00,246.48,246.51,246.36,246.4,1046.0,244.0389,244.0686,243.9201,243.9597,1046.0
2024-08-22 11:05:00,246.39,246.5,246.25,246.29,2007.0,243.9498,244.0587,243.8112,243.8508,2007.0
2024-08-22 11:10:00,246.25,246.38,246.25,246.35,500.0,243.8112,243.9399,243.8112,243.9102,500.0
2024-08-22 11:15:00,246.22,246.28,246.0,246.0,2011.0,243.7815,243.8409,243.5637,243.5637,2011.0
2024-08-22 11:20:00,245.99,246.17,245.91,246.17,1800.0,243.5538,243.732,243.4746,243.732,1800.0
2024-08-22 11:25:00,246.06,246.24,246.01,246.15,1186.0,243.6231,243.8013,243.5736,243.7122,1186.0
2024-08-22 11:30:00,246.17,246.45,246.17,246.43,1333.0,243.732,244.0092,243.732,243.9894,1333.0
2024-08-22 11:35:00,246.53,246.53,246.49,246.49,447.0,244.0884,244.0884,244.0488,244.0488,447.0
2024-08-22 11:40:00,246.48,246.67,246.43,246.47,1025.0,244.0389,244.227,243.9894,244.029,1025.0
2024-08-22 11:45:00,246.47,246.58,246.39,246.45,3828.0,244.029,244.1379,243.9498,244.0092,3828.0
2024-08-22 11:50:00,246.49,246.67,246.4,246.67,1369.0,244.0488,244.227,243.9597,244.227,1369.0
2024-08-22 11:55:00,246.6,246.77,246.54,246.68,1853.0,244.1577,244.3261,244.0983,244.2369,1853.0
2024-08-22 12:00:00,246.68,246.81,246.66,246.81,2372.0,244.2369,244.3657,244.2171,244.3657,2372.0
2024-08-22 12:05:00,246.76,246.84,246.75,246.75,10302.0,244.3162,244.3954,244.3063,244.3063,10302.0
2024-08-22 12:10:00,246.75,247.02,246.75,246.92,1532.0,244.3063,244.5736,244.3063,244.4746,1532.0
2024-08-22 12:15:00,246.92,246.92,246.91,246.91,300.0,244.4746,244.4746,244.4647,244.4647,300.0
2024-08-22 12:20:00,247.07,247.16,246.88,246.92,2404.0,244.6231,244.7122,244.435,244.4746,2404.0
2024-08-22 12:25:00,246.94,247.01,246.88,246.94,1099.0,244.4944,244.5637,244.435,244.4944,1099.0
2024-08-22 12:30:00,247.0,247.18,246.96,247.06,976.0,244.5538,244.732,244.5142,244.6132,976.0
2024-08-22 12:35:00,247.06,247.24,247.02,247.14,1733.0,244.6132,244.7914,244.5736,244.6924,1733.0
2024-08-22 12:40:00,247.16,247.16,246.88,246.94,5214.0,244.7122,244.7122,244.435,244.4944,5214.0
2024-08-22 12:45:00,246.86,246.9,246.77,246.77,1200.0,244.4152,244.4548,244.3261,244.3261,1200.0
2024-08-22 12:50:00,246.77,246.8,246.3,246.3,1786.0,244.3261,244.3558,243.8607,243.8607,1786.0
2024-08-22 12:55:00,246.18,246.35,246.11,246.11,1140.0,243.7419,243.9102,243.6726,243.6726,1140.0
2024-08-22 13:00:00,246.07,246.09,245.91,246.02,2362.0,243.633,243.6528,243.4746,243.5835,2362.0
2024-08-22 13:05:00,246.03,246.16,245.94,246.16,1225.0,243.5934,243.7221,243.5043,243.7221,1225.0
2024-08-22 13:10:00,246.16,246.31,246.12,246.12,1235.0,243.7221,243.8706,243.6825,243.6825,1235.0
2024-08-22 13:15:00,246.09,246.31,246.09,246.3,973.0,243.6528,243.8706,243.6528,243.8607,973.0
2024-08-22 13:20:00,246.35,246.35,246.15,246.34,1110.0,243.9102,243.9102,243.7122,243.9003,1110.0
2024-08-22 13:25:00,246.33,246.41,246.12,246.12,4934.0,243.8904,243.9696,243.6825,243.6825,4934.0
2024-08-22 13:30:00,246.11,246.11,245.7,245.87,1625.0,243.6726,243.6726,243.2667,243.435,1625.0
2024-08-22 13:35:00,245.98,246.21,245.81,246.21,1563.0,243.5439,243.7716,243.3756,243.7716,1563.0
2024-08-22 13:40:00,246.12,246.26,246.01,246.25,1351.0,243.6825,243.8211,243.5736,243.8112,1351.0
2024-08-22 13:45:00,246.26,246.26,246.12,246.14,700.0,243.8211,243.8211,243.6825,243.7023,700.0
2024-08-22 13:50:00,246.07,246.13,245.8,245.83,2869.0,243.633,243.6924,243.3657,243.3954,2869.0
2024-08-22 13:55:00,245.83,245.83,245.82,245.83,500.0,243.3954,243.3954,243.3855,243.3954,500.0
2024-08-22 14:00:00,245.73,245.88,245.65,245.76,1751.0,243.2964,243.4449,243.2171,243.3261,1751.0
2024-08-22 14:05:00,245.88,246.17,245.88,246.17,2116.0,243.4449,243.732,243.4449,243.732,2116.0
2024-08-22 14:10:00,246.22,246.22,246.09,246.18,400.0,243.7815,243.7815,243.6528,243.7419,400.0
2024-08-22 14:15:00,246.32,246.5,246.3,246.5,2252.0,243.8805,244.0587,243.8607,244.0587,2252.0
2024-08-22 14:20:00,246.49,246.5,246.49,246.5,200.0,244.0488,244.0587,244.0488,244.0587,200.0
2024-08-22 14:25:00,246.49,246.6,246.37,246.5,1422.0,244.0488,244.1577,243.93,244.0587,1422.0
2024-08-22 14:30:00,246.49,246.5,246.2,246.41,2180.0,244.0488,244.0587,243.7617,243.9696,2180.0
2024-08-22 14:35:00,246.52,246.52,246.37,246.37,4441.0,244.0785,244.0785,243.93,243.93,4441.0
2024-08-22 14:40:00,246.36,246.36,246.24,246.24,500.0,243.9201,243.9201,243.8013,243.8013,500.0
2024-08-22 14:45:00,246.23,246.42,246.23,246.33,1999.0,243.7914,243.9795,243.7914,243.8904,1999.0
2024-08-22 14:50:00,246.35,246.47,246.34,246.39,1540.0,243.9102,244.029,243.9003,243.9498,1540.0
2024-08-22 14:55:00,246.44,246.44,246.27,246.33,2340.0,243.9993,243.9993,243.831,243.8904,2340.0
2024-08-22 15:00:00,246.35,246.62,246.34,246.56,1609.0,243.9102,244.1775,243.9003,244.1181,1609.0
2024-08-22 15:05:00,246.63,246.73,246.56,246.7,2956.0,244.1874,244.2865,244.1181,244.2568,2956.0
2024-08-22 15:10:00,246.68,246.9,246.68,246.9,1873.0,244.2369,244.4548,244.2369,244.4548,1873.0
2024-08-22 15:15:00,246.99,247.35,246.88,247.04,10427.0,244.5439,244.9003,244.435,244.5934,10427.0
2024-08-22 15:20:00,247.1,247.1,246.51,246.6,2579.0,244.6528,244.6528,244.0686,244.1577,2579.0
2024-08-22 15:25:00,246.62,246.8,246.46,246.46,2053.0,244.1775,244.3558,244.0191,244.0191,2053.0
2024-08-22 15:30:00,246.65,246.69,246.46,246.59,2891.0,244.2072,244.2468,244.0191,244.1478,2891.0
2024-08-22 15:35:00,246.46,246.62,246.34,246.41,4603.0,244.0191,244.1775,243.9003,243.9696,4603.0
2024-08-22 15:40:00,246.39,246.39,246.09,246.09,4212.0,243.9498,243.9498,243.6528,243.6528,4212.0
2024-08-22 15:45:00,246.06,246.24,245.98,246.24,5240.0,243.6231,243.8013,243.5439,243.8013,5240.0
2024-08-22 15:50:00,246.22,246.29,245.51,245.8,24056.0,243.7815,243.8508,243.0785,243.3657,24056.0
2024-08-22 15:55:00,245.81,246.4,245.17,246.21,74267.0,243.3756,243.9597,242.7419,243.7716,74267.0
2024-08-23 09:30:00,247.09,247.86,246.99,247.13,8813.0,244.6429,245.4053,244.5439,244.6825,8813.0
2024-08-23 09:35:00,247.13,247.13,247.13,247.13,0.0,244.6825,244.6825,244.6825,244.6825,0.0
2024-08-23 09:40:00,246.81,246.93,246.54,246.67,1300.0,244.3657,244.4845,244.0983,244.227,1300.0
2024-08-23 09:45:00,246.46,246.59,246.46,246.59,400.0,244.0191,244.1478,244.0191,244.1478,400.0
2024-08-23 09:50:00,246.34,246.46,246.34,246.46,200.0,243.9003,244.0191,243.9003,244.0191,200.0
2024-08-23 09:55:00,246.45,246.65,246.45,246.53,1773.0,244.0092,244.2072,244.0092,244.0884,1773.0
2024-08-23 10:00:00,246.5,246.69,246.34,246.67,5174.0,244.0587,244.2468,243.9003,244.227,5174.0
2024-08-23 10:05:00,246.46,246.8,246.46,246.65,4029.0,244.0191,244.3558,244.0191,244.2072,4029.0
2024-08-23 10:10:00,246.89,247.59,246.82,247.5,3800.0,244.4449,245.1379,244.3756,245.0488,3800.0
2024-08-23 10:15:00,247.49,247.68,247.09,247.1,3784.0,245.0389,245.227,244.6429,244.6528,3784.0
2024-08-23 10:20:00,247.18,247.3,247.03,247.3,867.0,244.732,244.8508,244.5835,244.8508,867.0
2024-08-23 10:25:00,247.25,247.27,247.24,247.27,200.0,244.8013,244.8211,244.7914,244.8211,200.0
2024-08-23 10:30:00,247.24,247.24,247.05,247.06,1441.0,244.7914,244.7914,244.6033,244.6132,1441.0
2024-08-23 10:35:00,246.84,246.84,246.53,246.69,2602.0,244.3954,244.3954,244.0884,244.2468,2602.0
2024-08-23 10:40:00,246.73,247.19,246.67,247.08,6056.0,244.2865,244.7419,244.227,244.633,6056.0
2024-08-23 10:45:00,247.08,247.08,246.36,246.36,2702.0,244.633,244.633,243.9201,243.9201,2702.0
2024-08-23 10:50:00,246.25,246.63,246.25,246.63,3118.0,243.8112,244.1874,243.8112,244.1874,3118.0
2024-08-23 10:55:00,246.66,247.41,246.65,247.41,6550.0,244.2171,244.9597,244.2072,244.9597,6550.0
2024-08-23 11:00:00,247.41,247.5,247.07,247.1,2650.0,244.9597,245.0488,244.6231,244.6528,2650.0
2024-08-23 11:05:00,247.28,247.35,247.01,247.09,2839.0,244.831,244.9003,244.5637,244.6429,2839.0
2024-08-23 11:10:00,247.28,247.36,247.26,247.34,640.0,244.831,244.9102,244.8112,244.8904,640.0
2024-08-23 11:15:00,247.54,247.73,247.53,247.73,700.0,245.0884,245.2765,245.0785,245.2765,700.0
2024-08-23 11:20:00,247.68,247.81,247.47,247.81,1700.0,245.227,245.3558,245.0191,245.3558,1700.0
2024-08-23 11:25:00,247.73,247.74,247.73,247.73,126.0,245.2765,245.2865,245.2765,245.2765,126.0
2024-08-23 11:30:00,247.7,247.78,247.57,247.64,1948.0,245.2468,245.3261,245.1181,245.1874,1948.0
2024-08-23 11:35:00,247.7,247.71,247.65,247.65,218.0,245.2468,245.2567,245.1973,245.1973,218.0
2024-08-23 11:40:00,247.63,247.63,247.3,247.3,1849.0,245.1775,245.1775,244.8508,244.8508,1849.0
2024-08-23 11:45:00,247.35,247.35,247.2,247.21,1338.0,244.9003,244.9003,244.7518,244.7617,1338.0
2024-08-23 11:50:00,247.05,247.31,247.05,247.1,1455.0,244.6033,244.8607,244.6033,244.6528,1455.0
2024-08-23 11:55:00,247.11,247.11,246.85,246.85,1863.0,244.6627,244.6627,244.4053,244.4053,1863.0
2024-08-23 12:00:00,246.85,247.07,246.77,246.97,3915.0,244.4053,244.6231,244.3261,244.5241,3915.0
2024-08-23 12:05:00,246.78,247.0,246.59,246.64,4066.0,244.336,244.5538,244.1478,244.1973,4066.0
2024-08-23 12:10:00,246.59,246.73,246.59,246.65,953.0,244.1478,244.2865,244.1478,244.2072,953.0
2024-08-23 12:15:00,246.55,246.65,246.45,246.65,742.0,244.1082,244.2072,244.0092,244.2072,742.0
2024-08-23 12:20:00,246.58,246.81,246.57,246.78,3597.0,244.1379,244.3657,244.128,244.336,3597.0
2024-08-23 12:25:00,246.79,246.79,246.54,246.77,5103.0,244.3459,244.3459,244.0983,244.3261,5103.0
2024-08-23 12:30:00,246.61,246.77,246.6,246.77,827.0,244.1676,244.3261,244.1577,244.3261,827.0
2024-08-23 12:35:00,246.82,246.82,246.64,246.65,425.0,244.3756,244.3756,244.1973,244.2072,425.0
2024-08-23 12:40:00,246.64,246.64,246.09,246.22,3820.0,244.1973,244.1973,243.6528,243.7815,3820.0
2024-08-23 12:45:00,246.31,246.32,246.09,246.3,1811.0,243.8706,243.8805,243.6528,243.8607,1811.0
2024-08-23 12:50:00,246.34,246.52,246.33,246.52,800.0,243.9003,244.0785,243.8904,244.0785,800.0
2024-08-23 12:55:00,246.56,246.85,246.56,246.85,600.0,244.1181,244.4053,244.1181,244.4053,600.0
2024-08-23 13:00:00,246.85,246.86,246.7,246.73,1594.0,244.4053,244.4152,244.2568,244.2865,1594.0
2024-08-23 13:05:00,246.81,246.95,246.63,246.9,3033.0,244.3657,244.5043,244.1874,244.4548,3033.0
2024-08-23 13:10:00,246.84,246.84,246.83,246.84,859.0,244.3954,244.3954,244.3855,244.3954,859.0
2024-08-23 13:15:00,246.84,247.04,246.83,247.01,2101.0,244.3954,244.5934,244.3855,244.5637,2101.0
2024-08-23 13:20:00,246.96,247.0,246.94,246.94,870.0,244.5142,244.5538,244.4944,244.4944,870.0
2024-08-23 13:25:00,246.94,247.23,246.93,247.22,1291.0,244.4944,244.7815,244.4845,244.7716,1291.0
2024-08-23 13:30:00,247.25,247.25,246.72,246.72,3734.0,244.8013,244.8013,244.2766,244.2766,3734.0
2024-08-23 13:35:00,246.92,246.92,246.92,246.92,100.0,244.4746,244.4746,244.4746,244.4746,100.0
2024-08-23 13:40:00,246.68,246.87,246.68,246.84,905.0,244.2369,244.4251,244.2369,244.3954,905.0
2024-08-23 13:45:00,246.84,246.85,246.46,246.46,1966.0,244.3954,244.4053,244.0191,244.0191,1966.0
2024-08-23 13:50:00,246.57,246.57,246.36,246.37,900.0,244.128,244.128,243.9201,243.93,900.0
2024-08-23 13:55:00,246.27,246.29,246.2,246.28,816.0,243.831,243.8508,243.7617,243.8409,816.0
2024-08-23 14:00:00,246.19,246.28,246.06,246.15,1740.0,243.7518,243.8409,243.6231,243.7122,1740.0
2024-08-23 14:05:00,246.06,246.12,245.78,245.98,6577.0,243.6231,243.6825,243.3459,243.5439,6577.0
2024-08-23 14:10:00,245.89,245.91,245.78,245.78,703.0,243.4548,243.4746,243.3459,243.3459,703.0
2024-08-23 14:15:00,245.87,245.97,245.54,245.61,10083.0,243.435,243.534,243.1082,243.1775,10083.0
2024-08-23 14:20:00,245.46,245.51,245.32,245.49,2387.0,243.029,243.0785,242.8904,243.0587,2387.0
2024-08-23 14:25:00,245.5,245.53,245.21,245.28,6193.0,243.0686,243.0983,242.7815,242.8508,6193.0
2024-08-23 14:30:00,245.32,245.41,245.12,245.35,5641.0,242.8904,242.9795,242.6924,242.9201,5641.0
2024-08-23 14:35:00,245.36,245.45,245.36,245.45,217.0,242.93,243.0191,242.93,243.0191,217.0
2024-08-23 14:40:00,245.42,245.62,245.42,245.62,351.0,242.9894,243.1874,242.9894,243.1874,351.0
2024-08-23 14:45:00,245.84,245.85,245.7,245.7,392.0,243.4053,243.4152,243.2667,243.2667,392.0
2024-08-23 14:50:00,245.85,245.85,245.78,245.78,400.0,243.4152,243.4152,243.3459,243.3459,400.0
2024-08-23 14:55:00,245.86,246.18,245.79,246.01,3497.0,243.4251,243.7419,243.3558,243.5736,3497.0
2024-08-23 15:00:00,246.01,246.01,245.97,245.97,400.0,243.5736,243.5736,243.534,243.534,400.0
2024-08-23 15:05:00,245.97,246.01,245.96,246.01,1525.0,243.534,243.5736,243.5241,243.5736,1525.0
2024-08-23 15:10:00,246.09,246.34,246.09,246.34,991.0,243.6528,243.9003,243.6528,243.9003,991.0
2024-08-23 15:15:00,246.33,246.35,246.23,246.32,1051.0,243.8904,243.9102,243.7914,243.8805,1051.0
2024-08-23 15:20:00,246.41,246.52,246.21,246.52,2456.0,243.9696,244.0785,243.7716,244.0785,2456.0
2024-08-23 15:25:00,246.49,246.57,246.45,246.55,1210.0,244.0488,244.128,244.0092,244.1082,1210.0
2024-08-23 15:30:00,246.66,246.68,246.51,246.51,2506.0,244.2171,244.2369,244.0686,244.0686,2506.0
2024-08-23 15:35:00,246.54,246.61,246.46,246.55,3277.0,244.0983,244.1676,244.0191,244.1082,3277.0
2024-08-23 15:40:00,246.46,246.77,246.46,246.55,4057.0,244.0191,244.3261,244.0191,244.1082,4057.0
2024-08-23 15:45:00,246.67,246.93,246.38,246.93,4231.0,244.227,244.4845,243.9399,244.4845,4231.0
2024-08-23 15:50:00,247.02,247.05,246.6,246.98,8314.0,244.5736,244.6033,244.1577,244.534,8314.0
2024-08-23 15:55:00,247.11,247.37,246.92,247.11,32820.0,244.6627,244.9201,244.4746,244.6627,32820.0
2024-08-26 09:30:00,245.84,246.39,245.84,246.39,15616.0,243.4053,243.9498,243.4053,243.9498,15616.0
2024-08-26 09:35:00,246.36,246.36,246.0,246.32,3640.0,243.9201,243.9201,243.5637,243.8805,3640.0
2024-08-26 09:40:00,246.04,246.55,245.85,246.29,4930.0,243.6033,244.1082,243.4152,243.8508,4930.0
2024-08-26 09:45:00,246.29,247.08,246.29,247.06,3751.0,243.8508,244.633,243.8508,244.6132,3751.0
2024-08-26 09:50:00,247.0,247.0,246.76,246.9,638.0,244.5538,244.5538,244.3162,244.4548,638.0
2024-08-26 09:55:00,247.03,247.25,246.77,246.77,1743.0,244.5835,244.8013,244.3261,244.3261,1743.0
2024-08-26 10:00:00,246.91,247.68,246.9,247.63,2742.0,244.4647,245.227,244.4548,245.1775,2742.0
2024-08-26 10:05:00,247.62,247.81,247.5,247.67,2976.0,245.1676,245.3558,245.0488,245.2171,2976.0
2024-08-26 10:10:00,247.81,247.81,247.6,247.74,2114.0,245.3558,245.3558,245.1478,245.2865,2114.0
2024-08-26 10:15:00,247.76,248.0,247.76,247.83,3431.0,245.3063,245.5439,245.3063,245.3756,3431.0
2024-08-26 10:20:00,247.78,247.78,247.77,247.77,996.0,245.3261,245.3261,245.3162,245.3162,996.0
2024-08-26 10:25:00,247.67,248.0,247.51,247.59,12894.0,245.2171,245.5439,245.0587,245.1379,12894.0
2024-08-26 10:30:00,247.5,247.6,247.05,247.05,5067.0,245.0488,245.1478,244.6033,244.6033,5067.0
2024-08-26 10:35:00,246.91,247.29,246.89,247.29,2740.0,244.4647,244.8409,244.4449,244.8409,2740.0
2024-08-26 10:40:00,247.3,247.47,247.22,247.42,1338.0,244.8508,245.0191,244.7716,244.9696,1338.0
2024-08-26 10:45:00,247.42,247.42,246.73,246.97,1773.0,244.9696,244.9696,244.2865,244.5241,1773.0
2024-08-26 10:50:00,246.89,247.01,246.51,246.68,4538.0,244.4449,244.5637,244.0686,244.2369,4538.0
2024-08-26 10:55:00,246.69,246.69,246.43,246.43,6725.0,244.2468,244.2468,243.9894,243.9894,6725.0
2024-08-26 11:00:00,246.37,246.38,246.23,246.31,2254.0,243.93,243.9399,243.7914,243.8706,2254.0
2024-08-26 11:05:00,246.23,246.24,246.15,246.2,3235.0,243.7914,243.8013,243.7122,243.7617,3235.0
2024-08-26 11:10:00,246.2,246.23,245.94,246.08,2750.0,243.7617,243.7914,243.5043,243.6429,2750.0
2024-08-26 11:15:00,246.19,246.26,246.18,246.21,1802.0,243.7518,243.8211,243.7419,243.7716,1802.0
2024-08-26 11:20:00,246.21,246.32,246.03,246.16,12817.0,243.7716,243.8805,243.5934,243.7221,12817.0
2024-08-26 11:25:00,246.16,246.16,245.75,245.84,4972.0,243.7221,243.7221,243.3162,243.4053,4972.0
2024-08-26 11:30:00,245.84,246.01,245.81,245.9,10285.0,243.4053,243.5736,243.3756,243.4647,10285.0
2024-08-26 11:35:00,245.99,246.01,245.7,245.74,6595.0,243.5538,243.5736,243.2667,243.3063,6595.0
2024-08-26 11:40:00,245.67,245.91,245.6,245.81,5826.0,243.237,243.4746,243.1676,243.3756,5826.0
2024-08-26 11:45:00,245.77,245.78,245.65,245.65,2473.0,243.336,243.3459,243.2171,243.2171,2473.0
2024-08-26 11:50:00,245.8,245.8,245.71,245.74,1128.0,243.3657,243.3657,243.2766,243.3063,1128.0
2024-08-26 11:55:00,245.74,246.04,245.73,246.01,5523.0,243.3063,243.6033,243.2964,243.5736,5523.0
2024-08-26 12:00:00,246.02,246.1,245.93,246.1,3761.0,243.5835,243.6627,243.4944,243.6627,3761.0
2024-08-26 12:05:00,246.18,246.37,246.18,246.25,1055.0,243.7419,243.93,243.7419,243.8112,1055.0
2024-08-26 12:10:00,246.36,246.37,246.27,246.37,1708.0,243.9201,243.93,243.831,243.93,1708.0
2024-08-26 12:15:00,246.4,246.79,246.32,246.74,1955.0,243.9597,244.3459,243.8805,244.2964,1955.0
2024-08-26 12:20:00,246.82,246.86,246.62,246.84,3797.0,244.3756,244.4152,244.1775,244.3954,3797.0
2024-08-26 12:25:00,246.84,246.91,246.71,246.8,1536.0,244.3954,244.4647,244.2667,244.3558,1536.0
2024-08-26 12:30:00,246.79,246.86,246.78,246.86,393.0,244.3459,244.4152,244.336,244.4152,393.0
2024-08-26 12:35:00,246.72,246.74,246.63,246.69,1676.0,244.2766,244.2964,244.1874,244.2468,1676.0
2024-08-26 12:40:00,246.67,246.67,246.55,246.66,900.0,244.227,244.227,244.1082,244.2171,900.0
2024-08-26 12:45:00,246.77,246.77,246.57,246.76,898.0,244.3261,244.3261,244.128,244.3162,898.0
2024-08-26 12:50:00,246.74,246.93,246.73,246.93,1703.0,244.2964,244.4845,244.2865,244.4845,1703.0
2024-08-26 12:55:00,247.0,247.04,246.85,246.91,2323.0,244.5538,244.5934,244.4053,244.4647,2323.0
2024-08-26 13:00:00,246.83,246.91,246.83,246.91,595.0,244.3855,244.4647,244.3855,244.4647,595.0
2024-08-26 13:05:00,246.91,246.94,246.72,246.86,3127.0,244.4647,244.4944,244.2766,244.4152,3127.0
2024-08-26 13:10:00,246.88,246.9,246.79,246.9,405.0,244.435,244.4548,244.3459,244.4548,405.0
2024-08-26 13:15:00,246.88,246.88,246.77,246.77,1512.0,244.435,244.435,244.3261,244.3261,1512.0
2024-08-26 13:20:00,246.84,246.86,246.77,246.77,928.0,244.3954,244.4152,244.3261,244.3261,928.0
2024-08-26 13:25:00,246.8,246.87,246.74,246.78,2193.0,244.3558,244.4251,244.2964,244.336,2193.0
2024-08-26 13:30:00,246.81,246.81,246.52,246.59,2703.0,244.3657,244.3657,244.0785,244.1478,2703.0
2024-08-26 13:35:00,246.52,246.64,246.46,246.54,2240.0,244.0785,244.1973,244.0191,244.0983,2240.0
2024-08-26 13:40:00,246.54,246.57,246.42,246.53,1857.0,244.0983,244.128,243.9795,244.0884,1857.0
2024-08-26 13:45:00,246.48,246.48,246.37,246.38,2355.0,244.0389,244.0389,243.93,243.9399,2355.0
2024-08-26 13:50:00,246.41,246.41,246.35,246.36,500.0,243.9696,243.9696,243.9102,243.9201,500.0
2024-08-26 13:55:00,246.35,246.42,246.2,246.28,5266.0,243.9102,243.9795,243.7617,243.8409,5266.0
2024-08-26 14:00:00,246.24,246.35,246.21,246.31,1068.0,243.8013,243.9102,243.7716,243.8706,1068.0
2024-08-26 14:05:00,246.31,246.37,246.03,246.03,1857.0,243.8706,243.93,243.5934,243.5934,1857.0
2024-08-26 14:10:00,246.05,246.13,245.85,245.93,1339.0,243.6132,243.6924,243.4152,243.4944,1339.0
2024-08-26 14:15:00,245.78,246.08,245.77,245.92,5825.0,243.3459,243.6429,243.336,243.4845,5825.0
2024-08-26 14:20:00,245.97,246.12,245.97,246.12,4817.0,243.534,243.6825,243.534,243.6825,4817.0
2024-08-26 14:25:00,246.26,246.37,246.13,246.17,3721.0,243.8211,243.93,243.6924,243.732,3721.0
2024-08-26 14:30:00,246.19,246.3,246.12,246.25,2082.0,243.7518,243.8607,243.6825,243.8112,2082.0
2024-08-26 14:35:00,246.26,246.4,246.26,246.35,1059.0,243.8211,243.9597,243.8211,243.9102,1059.0
2024-08-26 14:40:00,246.35,246.48,246.34,246.41,1461.0,243.9102,244.0389,243.9003,243.9696,1461.0
2024-08-26 14:45:00,246.47,246.59,246.45,246.55,2585.0,244.029,244.1478,244.0092,244.1082,2585.0
2024-08-26 14:50:00,246.57,246.66,246.5,246.62,1800.0,244.128,244.2171,244.0587,244.1775,1800.0
2024-08-26 14:55:00,246.59,246.73,246.53,246.57,2254.0,244.1478,244.2865,244.0884,244.128,2254.0
2024-08-26 15:00:00,246.56,246.6,246.38,246.41,3303.0,244.1181,244.1577,243.9399,243.9696,3303.0
2024-08-26 15:05:00,246.41,246.54,246.28,246.54,3916.0,243.9696,244.0983,243.8409,244.0983,3916.0
2024-08-26 15:10:00,246.54,246.61,246.49,246.49,885.0,244.0983,244.1676,244.0488,244.0488,885.0
2024-08-26 15:15:00,246.56,246.71,246.49,246.7,1531.0,244.1181,244.2667,244.0488,244.2568,1531.0
2024-08-26 15:20:00,246.75,247.02,246.7,246.97,7564.0,244.3063,244.5736,244.2568,244.5241,7564.0
2024-08-26 15:25:00,246.92,247.06,246.92,247.03,7552.0,244.4746,244.6132,244.4746,244.5835,7552.0
2024-08-26 15:30:00,246.99,246.99,246.71,246.85,4685.0,244.5439,244.5439,244.2667,244.4053,4685.0
2024-08-26 15:35:00,246.84,246.9,246.76,246.85,3007.0,244.3954,244.4548,244.3162,244.4053,3007.0
2024-08-26 15:40:00,246.83,246.86,246.73,246.83,2041.0,244.3855,244.4152,244.2865,244.3855,2041.0
2024-08-26 15:45:00,246.86,247.01,246.47,246.66,7867.0,244.4152,244.5637,244.029,244.2171,7867.0
2024-08-26 15:50:00,246.73,246.83,246.45,246.73,9553.0,244.2865,244.3855,244.0092,244.2865,9553.0
2024-08-26 15:55:00,246.72,247.2,246.63,247.18,52415.0,244.2766,244.7518,244.1874,244.732,52415.0
2024-08-27 09:30:00,247.19,247.41,246.96,246.97,9009.0,244.7419,244.9597,244.5142,244.5241,9009.0
2024-08-27 09:35:00,246.52,246.52,246.52,246.52,100.0,244.0785,244.0785,244.0785,244.0785,100.0
2024-08-27 09:40:00,246.64,247.09,246.63,247.09,1039.0,244.1973,244.6429,244.1874,244.6429,1039.0
2024-08-27 09:45:00,247.16,247.16,246.92,246.94,2000.0,244.7122,244.7122,244.4746,244.4944,2000.0
2024-08-27 09:50:00,247.1,247.4,246.94,247.07,1720.0,244.6528,244.9498,244.4944,244.6231,1720.0
2024-08-27 09:55:00,246.83,246.95,246.6,246.79,1400.0,244.3855,244.5043,244.1577,244.3459,1400.0
2024-08-27 10:00:00,246.98,247.2,246.74,247.03,3094.0,244.534,244.7518,244.2964,244.5835,3094.0
2024-08-27 10:05:00,247.19,247.22,247.17,247.22,700.0,244.7419,244.7716,244.7221,244.7716,700.0
2024-08-27 10:10:00,247.03,247.05,246.72,246.74,6103.0,244.5835,244.6033,244.2766,244.2964,6103.0
2024-08-27 10:15:00,246.71,247.12,246.68,246.87,4597.0,244.2667,244.6726,244.2369,244.4251,4597.0
2024-08-27 10:20:00,247.04,247.04,247.0,247.0,421.0,244.5934,244.5934,244.5538,244.5538,421.0
2024-08-27 10:25:00,246.93,247.17,246.92,247.12,3696.0,244.4845,244.7221,244.4746,244.6726,3696.0
2024-08-27 10:30:00,247.17,247.48,247.16,247.37,8797.0,244.7221,245.029,244.7122,244.9201,8797.0
2024-08-27 10:35:00,247.38,247.55,247.24,247.55,4892.0,244.93,245.0983,244.7914,245.0983,4892.0
2024-08-27 10:40:00,247.48,247.62,247.34,247.61,4121.0,245.029,245.1676,244.8904,245.1577,4121.0
2024-08-27 10:45:00,247.59,247.59,247.42,247.52,4337.0,245.1379,245.1379,244.9696,245.0686,4337.0
2024-08-27 10:50:00,247.53,247.53,247.42,247.42,802.0,245.0785,245.0785,244.9696,244.9696,802.0
2024-08-27 10:55:00,247.51,247.63,247.39,247.39,7069.0,245.0587,245.1775,244.9399,244.9399,7069.0
2024-08-27 11:00:00,247.42,247.67,247.42,247.67,1658.0,244.9696,245.2171,244.9696,245.2171,1658.0
2024-08-27 11:05:00,247.68,247.68,247.51,247.52,854.0,245.227,245.227,245.0587,245.0686,854.0
2024-08-27 11:10:00,247.59,247.59,247.31,247.38,5928.0,245.1379,245.1379,244.8607,244.93,5928.0
2024-08-27 11:15:00,247.38,247.46,247.13,247.27,3540.0,244.93,245.0092,244.6825,244.8211,3540.0
2024-08-27 11:20:00,247.21,247.55,247.15,247.48,5266.0,244.7617,245.0983,244.7023,245.029,5266.0
2024-08-27 11:25:00,247.35,247.57,247.31,247.5,2836.0,244.9003,245.1181,244.8607,245.0488,2836.0
2024-08-27 11:30:00,247.42,247.42,247.14,247.28,3062.0,244.9696,244.9696,244.6924,244.831,3062.0
2024-08-27 11:35:00,247.27,247.31,247.15,247.22,1465.0,244.8211,244.8607,244.7023,244.7716,1465.0
2024-08-27 11:40:00,247.22,247.31,246.98,247.29,9602.0,244.7716,244.8607,244.534,244.8409,9602.0
2024-08-27 11:45:00,247.2,247.2,247.1,247.1,400.0,244.7518,244.7518,244.6528,244.6528,400.0
2024-08-27 11:50:00,247.21,247.31,247.2,247.31,1294.0,244.7617,244.8607,244.7518,244.8607,1294.0
2024-08-27 11:55:00,247.31,247.44,247.31,247.4,1210.0,244.8607,244.9894,244.8607,244.9498,1210.0
2024-08-27 12:00:00,247.43,247.43,247.42,247.43,921.0,244.9795,244.9795,244.9696,244.9795,921.0
2024-08-27 12:05:00,247.34,247.43,247.23,247.38,2736.0,244.8904,244.9795,244.7815,244.93,2736.0
2024-08-27 12:10:00,247.34,247.51,247.26,247.51,4851.0,244.8904,245.0587,244.8112,245.0587,4851.0
2024-08-27 12:15:00,247.52,247.52,247.52,247.52,100.0,245.0686,245.0686,245.0686,245.0686,100.0
2024-08-27 12:20:00,247.48,247.53,247.46,247.49,2160.0,245.029,245.0785,245.0092,245.0389,2160.0
2024-08-27 12:25:00,247.5,247.58,247.44,247.51,3085.0,245.0488,245.128,244.9894,245.0587,3085.0
2024-08-27 12:30:00,247.51,247.68,247.5,247.68,800.0,245.0587,245.227,245.0488,245.227,800.0
2024-08-27 12:35:00,247.68,247.68,247.54,247.61,2120.0,245.227,245.227,245.0884,245.1577,2120.0
2024-08-27 12:40:00,247.54,247.55,247.43,247.48,3303.0,245.0884,245.0983,244.9795,245.029,3303.0
2024-08-27 12:45:00,247.48,247.71,247.47,247.71,3074.0,245.029,245.2567,245.0191,245.2567,3074.0
2024-08-27 12:50:00,247.68,247.77,247.66,247.75,1311.0,245.227,245.3162,245.2072,245.2964,1311.0
2024-08-27 12:55:00,247.75,247.87,247.74,247.77,869.0,245.2964,245.4152,245.2865,245.3162,869.0
2024-08-27 13:00:00,247.74,247.85,247.74,247.84,608.0,245.2865,245.3954,245.2865,245.3855,608.0
2024-08-27 13:05:00,247.91,247.92,247.88,247.88,810.0,245.4548,245.4647,245.4251,245.4251,810.0
2024-08-27 13:10:00,247.87,247.89,247.8,247.82,1010.0,245.4152,245.435,245.3459,245.3657,1010.0
2024-08-27 13:15:00,247.89,247.89,247.82,247.88,1809.0,245.435,245.435,245.3657,245.4251,1809.0
2024-08-27 13:20:00,247.88,247.96,247.87,247.9,996.0,245.4251,245.5043,245.4152,245.4449,996.0
2024-08-27 13:25:00,247.9,248.16,247.9,248.16,5681.0,245.4449,245.7023,245.4449,245.7023,5681.0
2024-08-27 13:30:00,248.24,248.24,248.07,248.2,4295.0,245.7815,245.7815,245.6132,245.7419,4295.0
2024-08-27 13:35:00,248.12,248.27,248.12,248.27,11058.0,245.6627,245.8112,245.6627,245.8112,11058.0
2024-08-27 13:40:00,248.23,248.29,248.17,248.24,800.0,245.7716,245.831,245.7122,245.7815,800.0
2024-08-27 13:45:00,248.24,248.25,248.1,248.16,4427.0,245.7815,245.7914,245.6429,245.7023,4427.0
2024-08-27 13:50:00,248.17,248.29,248.11,248.29,1283.0,245.7122,245.831,245.6528,245.831,1283.0
2024-08-27 13:55:00,248.17,248.19,248.09,248.17,2090.0,245.7122,245.732,245.633,245.7122,2090.0
2024-08-27 14:00:00,248.14,248.18,248.09,248.14,4892.0,245.6825,245.7221,245.633,245.6825,4892.0
2024-08-27 14:05:00,248.14,248.2,248.14,248.2,958.0,245.6825,245.7419,245.6825,245.7419,958.0
2024-08-27 14:10:00,248.27,248.35,248.2,248.35,2140.0,245.8112,245.8904,245.7419,245.8904,2140.0
2024-08-27 14:15:00,248.38,248.38,248.27,248.35,2619.0,245.9201,245.9201,245.8112,245.8904,2619.0
2024-08-27 14:20:00,248.44,248.5,248.42,248.5,500.0,245.9795,246.0389,245.9597,246.0389,500.0
2024-08-27 14:25:00,248.49,248.49,248.34,248.43,985.0,246.029,246.029,245.8805,245.9696,985.0
2024-08-27 14:30:00,248.47,248.57,248.47,248.57,600.0,246.0092,246.1082,246.0092,246.1082,600.0
2024-08-27 14:35:00,248.46,248.57,248.46,248.53,1570.0,245.9993,246.1082,245.9993,246.0686,1570.0
2024-08-27 14:40:00,248.52,248.52,248.36,248.42,3472.0,246.0587,246.0587,245.9003,245.9597,3472.0
2024-08-27 14:45:00,248.45,248.51,248.44,248.51,200.0,245.9894,246.0488,245.9795,246.0488,200.0
2024-08-27 14:50:00,248.47,248.57,248.45,248.53,966.0,246.0092,246.1082,245.9894,246.0686,966.0
2024-08-27 14:55:00,248.53,248.55,248.46,248.52,2000.0,246.0686,246.0884,245.9993,246.0587,2000.0
2024-08-27 15:00:00,248.49,248.63,248.36,248.43,5442.0,246.029,246.1676,245.9003,245.9696,5442.0
2024-08-27 15:05:00,248.38,248.43,248.36,248.43,898.0,245.9201,245.9696,245.9003,245.9696,898.0
2024-08-27 15:10:00,248.43,248.43,248.2,248.29,3817.0,245.9696,245.9696,245.7419,245.831,3817.0
2024-08-27 15:15:00,248.29,248.6,248.28,248.53,5401.0,245.831,246.1379,245.8211,246.0686,5401.0
2024-08-27 15:20:00,248.59,248.62,248.5,248.56,2663.0,246.128,246.1577,246.0389,246.0983,2663.0
2024-08-27 15:25:00,248.61,248.74,248.56,248.63,3212.0,246.1478,246.2765,246.0983,246.1676,3212.0
2024-08-27 15:30:00,248.62,248.63,248.32,248.37,10370.0,246.1577,246.1676,245.8607,245.9102,10370.0
2024-08-27 15:35:00,248.33,248.34,248.18,248.23,3002.0,245.8706,245.8805,245.7221,245.7716,3002.0
2024-08-27 15:40:00,248.17,248.33,248.14,248.33,2693.0,245.7122,245.8706,245.6825,245.8706,2693.0
2024-08-27 15:45:00,248.3,248.45,248.19,248.45,3769.0,245.8409,245.9894,245.732,245.9894,3769.0
2024-08-27 15:50:00,248.39,248.6,248.38,248.47,7806.0,245.93,246.1379,245.9201,246.0092,7806.0
2024-08-27 15:55:00,248.53,248.92,248.38,248.69,39303.0,246.0686,246.4548,245.9201,246.227,39303.0
2024-08-28 09:30:00,249.31,249.62,248.59,249.26,11904.0,246.8409,247.1478,246.128,246.7914,11904.0
2024-08-28 09:35:00,248.94,249.37,248.93,249.18,3947.0,246.4746,246.9003,246.4647,246.7122,3947.0
2024-08-28 09:40:00,249.18,249.38,249.15,249.36,2380.0,246.7122,246.9102,246.6825,246.8904,2380.0
2024-08-28 09:45:00,249.6,249.71,249.5,249.61,2002.0,247.128,247.2369,247.029,247.1379,2002.0
2024-08-28 09:50:00,249.59,250.14,249.58,249.73,59596.0,247.1181,247.6627,247.1082,247.2567,59596.0
2024-08-28 09:55:00,249.86,249.86,249.6,249.6,5134.0,247.3855,247.3855,247.128,247.128,5134.0
2024-08-28 10:00:00,249.59,249.59,249.32,249.46,6263.0,247.1181,247.1181,246.8508,246.9894,6263.0
2024-08-28 10:05:00,249.47,249.71,249.38,249.71,1737.0,246.9993,247.2369,246.9102,247.2369,1737.0
2024-08-28 10:10:00,249.73,249.88,249.48,249.88,2897.0,247.2567,247.4053,247.0092,247.4053,2897.0
2024-08-28 10:15:00,249.59,249.7,249.47,249.67,1400.0,247.1181,247.227,246.9993,247.1973,1400.0
2024-08-28 10:20:00,249.62,249.77,249.28,249.45,4454.0,247.1478,247.2963,246.8112,246.9795,4454.0
2024-08-28 10:25:00,249.3,249.94,249.3,249.94,2619.0,246.831,247.4647,246.831,247.4647,2619.0
2024-08-28 10:30:00,249.77,249.86,249.63,249.63,4882.0,247.2963,247.3855,247.1577,247.1577,4882.0
2024-08-28 10:35:00,249.77,250.14,249.76,250.04,11335.0,247.2963,247.6627,247.2864,247.5637,11335.0
2024-08-28 10:40:00,250.04,250.21,249.9,250.12,8871.0,247.5637,247.732,247.4251,247.6429,8871.0
2024-08-28 10:45:00,250.02,250.46,250.02,250.42,2256.0,247.5439,247.9795,247.5439,247.9399,2256.0
2024-08-28 10:50:00,250.33,250.74,250.33,250.64,2160.0,247.8508,248.2567,247.8508,248.1577,2160.0
2024-08-28 10:55:00,250.72,250.72,250.59,250.69,1934.0,248.2369,248.2369,248.1082,248.2072,1934.0
2024-08-28 11:00:00,250.57,250.72,250.55,250.72,1733.0,248.0884,248.2369,248.0686,248.2369,1733.0
2024-08-28 11:05:00,250.75,250.89,250.72,250.77,1124.0,248.2666,248.4053,248.2369,248.2864,1124.0
2024-08-28 11:10:00,250.71,250.74,250.34,250.58,4323.0,248.227,248.2567,247.8607,248.0983,4323.0
2024-08-28 11:15:00,250.57,250.68,250.55,250.56,1760.0,248.0884,248.1973,248.0686,248.0785,1760.0
2024-08-28 11:20:00,250.52,250.52,250.39,250.46,729.0,248.0389,248.0389,247.9102,247.9795,729.0
2024-08-28 11:25:00,250.44,250.56,250.29,250.44,2161.0,247.9597,248.0785,247.8112,247.9597,2161.0
2024-08-28 11:30:00,250.43,250.43,249.91,250.17,9428.0,247.9498,247.9498,247.435,247.6924,9428.0
2024-08-28 11:35:00,250.22,250.22,250.17,250.17,1600.0,247.7419,247.7419,247.6924,247.6924,1600.0
2024-08-28 11:40:00,250.08,250.08,249.8,249.89,1901.0,247.6033,247.6033,247.326,247.4152,1901.0
2024-08-28 11:45:00,249.62,249.67,249.53,249.65,744.0,247.1478,247.1973,247.0587,247.1775,744.0
2024-08-28 11:50:00,249.59,249.72,249.56,249.57,1200.0,247.1181,247.2468,247.0884,247.0983,1200.0
2024-08-28 11:55:00,249.69,249.86,249.53,249.86,3293.0,247.2171,247.3855,247.0587,247.3855,3293.0
2024-08-28 12:00:00,249.79,249.79,249.7,249.7,200.0,247.3161,247.3161,247.227,247.227,200.0
2024-08-28 12:05:00,249.6,249.6,249.42,249.42,607.0,247.128,247.128,246.9498,246.9498,607.0
2024-08-28 12:10:00,249.23,249.4,249.23,249.37,645.0,246.7617,246.93,246.7617,246.9003,645.0
2024-08-28 12:15:00,249.29,249.34,249.04,249.11,1641.0,246.8211,246.8706,246.5736,246.6429,1641.0
2024-08-28 12:20:00,249.35,249.36,249.0,249.02,2997.0,246.8805,246.8904,246.534,246.5538,2997.0
2024-08-28 12:25:00,249.05,249.15,248.93,249.06,2094.0,246.5835,246.6825,246.4647,246.5934,2094.0
2024-08-28 12:30:00,249.06,249.29,248.98,249.29,1655.0,246.5934,246.8211,246.5142,246.8211,1655.0
2024-08-28 12:35:00,249.29,249.29,249.27,249.29,300.0,246.8211,246.8211,246.8013,246.8211,300.0
2024-08-28 12:40:00,249.37,249.4,249.26,249.33,1808.0,246.9003,246.93,246.7914,246.8607,1808.0
2024-08-28 12:45:00,249.41,249.47,249.31,249.36,2753.0,246.9399,246.9993,246.8409,246.8904,2753.0
2024-08-28 12:50:00,249.3,249.31,249.23,249.23,616.0,246.831,246.8409,246.7617,246.7617,616.0
2024-08-28 12:55:00,249.33,249.51,249.32,249.51,1483.0,246.8607,247.0389,246.8508,247.0389,1483.0
2024-08-28 13:00:00,249.51,249.68,249.51,249.67,1277.0,247.0389,247.2072,247.0389,247.1973,1277.0
2024-08-28 13:05:00,249.61,249.71,249.53,249.71,1559.0,247.1379,247.2369,247.0587,247.2369,1559.0
2024-08-28 13:10:00,249.68,249.86,249.68,249.69,4537.0,247.2072,247.3855,247.2072,247.2171,4537.0
2024-08-28 13:15:00,249.78,249.78,249.68,249.69,300.0,247.3062,247.3062,247.2072,247.2171,300.0
2024-08-28 13:20:00,249.65,249.65,249.64,249.65,100.0,247.1775,247.1775,247.1676,247.1775,100.0
2024-08-28 13:25:00,249.62,249.73,249.61,249.69,2601.0,247.1478,247.2567,247.1379,247.2171,2601.0
2024-08-28 13:30:00,249.66,249.94,249.66,249.94,200.0,247.1874,247.4647,247.1874,247.4647,200.0
2024-08-28 13:35:00,249.88,249.95,249.86,249.87,1100.0,247.4053,247.4746,247.3855,247.3954,1100.0
2024-08-28 13:40:00,249.95,249.95,249.6,249.68,2211.0,247.4746,247.4746,247.128,247.2072,2211.0
2024-08-28 13:45:00,249.46,249.46,249.17,249.27,767.0,246.9894,246.9894,246.7023,246.8013,767.0
2024-08-28 13:50:00,249.11,249.23,249.09,249.11,3148.0,246.6429,246.7617,246.6231,246.6429,3148.0
2024-08-28 13:55:00,249.02,249.03,248.79,248.79,901.0,246.5538,246.5637,246.3261,246.3261,901.0
2024-08-28 14:00:00,248.81,248.81,248.46,248.46,1157.0,246.3459,246.3459,245.9993,245.9993,1157.0
2024-08-28 14:05:00,248.49,249.02,248.49,249.02,3613.0,246.029,246.5538,246.029,246.5538,3613.0
2024-08-28 14:10:00,248.9,248.94,248.89,248.9,662.0,246.435,246.4746,246.4251,246.435,662.0
2024-08-28 14:15:00,248.81,248.84,248.68,248.72,2978.0,246.3459,246.3756,246.2171,246.2567,2978.0
2024-08-28 14:20:00,248.81,248.81,248.65,248.66,1143.0,246.3459,246.3459,246.1874,246.1973,1143.0
2024-08-28 14:25:00,248.72,248.72,248.61,248.68,2506.0,246.2567,246.2567,246.1478,246.2171,2506.0
2024-08-28 14:30:00,248.67,248.7,248.63,248.7,1050.0,246.2072,246.2369,246.1676,246.2369,1050.0
2024-08-28 14:35:00,248.62,248.7,248.59,248.69,1651.0,246.1577,246.2369,246.128,246.227,1651.0
2024-08-28 14:40:00,248.68,248.95,248.68,248.86,3183.0,246.2171,246.4845,246.2171,246.3954,3183.0
2024-08-28 14:45:00,248.78,248.86,248.72,248.74,2159.0,246.3162,246.3954,246.2567,246.2765,2159.0
2024-08-28 14:50:00,248.71,249.08,248.71,249.08,3493.0,246.2468,246.6132,246.2468,246.6132,3493.0
2024-08-28 14:55:00,249.08,249.43,249.08,249.4,1400.0,246.6132,246.9597,246.6132,246.93,1400.0
2024-08-28 15:00:00,249.49,249.71,249.48,249.58,1784.0,247.0191,247.2369,247.0092,247.1082,1784.0
2024-08-28 15:05:00,249.59,249.63,249.13,249.13,3100.0,247.1181,247.1577,246.6627,246.6627,3100.0
2024-08-28 15:10:00,249.09,249.13,248.94,249.01,6925.0,246.6231,246.6627,246.4746,246.5439,6925.0
2024-08-28 15:15:00,249.11,249.19,249.11,249.14,1880.0,246.6429,246.7221,246.6429,246.6726,1880.0
2024-08-28 15:20:00,249.23,249.31,249.14,249.3,2629.0,246.7617,246.8409,246.6726,246.831,2629.0
2024-08-28 15:25:00,249.31,249.52,249.3,249.51,2643.0,246.8409,247.0488,246.831,247.0389,2643.0
2024-08-28 15:30:00,249.49,249.54,249.32,249.54,2305.0,247.0191,247.0686,246.8508,247.0686,2305.0
2024-08-28 15:35:00,249.39,249.51,249.21,249.28,4850.0,246.9201,247.0389,246.7419,246.8112,4850.0
2024-08-28 15:40:00,249.29,249.29,249.22,249.23,3105.0,246.8211,246.8211,246.7518,246.7617,3105.0
2024-08-28 15:45:00,249.23,249.8,249.23,249.62,11387.0,246.7617,247.326,246.7617,247.1478,11387.0
2024-08-28 15:50:00,249.68,249.88,249.57,249.57,8553.0,247.2072,247.4053,247.0983,247.0983,8553.0
2024-08-28 15:55:00,249.64,249.72,249.44,249.61,44930.0,247.1676,247.2468,246.9696,247.1379,44930.0
2024-08-29 09:30:00,250.29,250.38,248.31,250.04,9960.0,247.8112,247.9003,245.8508,247.5637,9960.0
2024-08-29 09:35:00,250.13,250.49,249.26,249.26,1152.0,247.6528,248.0092,246.7914,246.7914,1152.0
2024-08-29 09:40:00,249.21,249.21,248.81,248.98,1045.0,246.7419,246.7419,246.3459,246.5142,1045.0
2024-08-29 09:45:00,249.37,249.56,248.88,249.1,2107.0,246.9003,247.0884,246.4152,246.633,2107.0
2024-08-29 09:50:00,249.11,249.11,248.82,248.82,1100.0,246.6429,246.6429,246.3558,246.3558,1100.0
2024-08-29 09:55:00,249.02,249.03,248.66,248.97,2626.0,246.5538,246.5637,246.1973,246.5043,2626.0
2024-08-29 10:00:00,249.25,249.36,248.97,249.31,2580.0,246.7815,246.8904,246.5043,246.8409,2580.0
2024-08-29 10:05:00,249.35,249.44,249.14,249.22,7038.0,246.8805,246.9696,246.6726,246.7518,7038.0
2024-08-29 10:10:00,249.36,249.37,248.66,248.7,12744.0,246.8904,246.9003,246.1973,246.2369,12744.0
2024-08-29 10:15:00,248.88,249.08,248.59,248.73,11359.0,246.4152,246.6132,246.128,246.2666,11359.0
2024-08-29 10:20:00,248.63,248.78,248.49,248.58,22083.0,246.1676,246.3162,246.029,246.1181,22083.0
2024-08-29 10:25:00,248.63,248.67,248.49,248.62,2124.0,246.1676,246.2072,246.029,246.1577,2124.0
2024-08-29 10:30:00,248.61,248.8,248.57,248.71,10028.0,246.1478,246.336,246.1082,246.2468,10028.0
2024-08-29 10:35:00,248.63,249.03,248.61,249.02,2724.0,246.1676,246.5637,246.1478,246.5538,2724.0
2024-08-29 10:40:00,249.07,249.07,248.78,248.8,5335.0,246.6033,246.6033,246.3162,246.336,5335.0
2024-08-29 10:45:00,248.8,248.92,248.79,248.9,6648.0,246.336,246.4548,246.3261,246.435,6648.0
2024-08-29 10:50:00,248.9,249.0,248.81,248.81,10361.0,246.435,246.534,246.3459,246.3459,10361.0
2024-08-29 10:55:00,248.81,248.91,248.69,248.74,9657.0,246.3459,246.4449,246.227,246.2765,9657.0
2024-08-29 11:00:00,248.77,248.88,248.77,248.81,2300.0,246.3062,246.4152,246.3062,246.3459,2300.0
2024-08-29 11:05:00,248.93,249.01,248.7,248.82,5925.0,246.4647,246.5439,246.2369,246.3558,5925.0
2024-08-29 11:10:00,248.83,249.46,248.82,249.46,1950.0,246.3657,246.9894,246.3558,246.9894,1950.0
2024-08-29 11:15:00,249.61,249.68,249.52,249.53,1200.0,247.1379,247.2072,247.0488,247.0587,1200.0
2024-08-29 11:20:00,249.58,249.58,249.27,249.4,1227.0,247.1082,247.1082,246.8013,246.93,1227.0
2024-08-29 11:25:00,249.47,249.58,249.45,249.58,650.0,246.9993,247.1082,246.9795,247.1082,650.0
2024-08-29 11:30:00,249.47,249.6,249.47,249.47,516.0,246.9993,247.128,246.9993,246.9993,516.0
2024-08-29 11:35:00,249.55,249.55,249.29,249.41,1101.0,247.0785,247.0785,246.8211,246.9399,1101.0
2024-08-29 11:40:00,249.41,249.41,249.23,249.32,1366.0,246.9399,246.9399,246.7617,246.8508,1366.0
2024-08-29 11:45:00,249.49,249.62,249.47,249.62,500.0,247.0191,247.1478,246.9993,247.1478,500.0
2024-08-29 11:50:00,249.6,249.8,249.35,249.79,3069.0,247.128,247.326,246.8805,247.3161,3069.0
2024-08-29 11:55:00,249.71,249.85,249.67,249.67,600.0,247.2369,247.3756,247.1973,247.1973,600.0
2024-08-29 12:00:00,249.79,249.92,249.78,249.91,1009.0,247.3161,247.4449,247.3062,247.435,1009.0
2024-08-29 12:05:00,249.88,250.15,249.88,250.15,1700.0,247.4053,247.6726,247.4053,247.6726,1700.0
2024-08-29 12:10:00,250.12,250.33,250.12,250.29,780.0,247.6429,247.8508,247.6429,247.8112,780.0
2024-08-29 12:15:00,250.43,250.43,250.41,250.42,200.0,247.9498,247.9498,247.93,247.9399,200.0
2024-08-29 12:20:00,250.41,250.41,250.41,250.41,152.0,247.93,247.93,247.93,247.93,152.0
2024-08-29 12:25:00,250.44,250.47,250.29,250.38,1970.0,247.9597,247.9894,247.8112,247.9003,1970.0
2024-08-29 12:30:00,250.4,250.41,250.4,250.4,103.0,247.9201,247.93,247.9201,247.9201,103.0
2024-08-29 12:35:00,250.49,250.49,250.34,250.4,1705.0,248.0092,248.0092,247.8607,247.9201,1705.0
2024-08-29 12:40:00,250.4,250.53,250.34,250.48,2229.0,247.9201,248.0488,247.8607,247.9993,2229.0
2024-08-29 12:45:00,250.34,250.46,250.34,250.46,787.0,247.8607,247.9795,247.8607,247.9795,787.0
2024-08-29 12:50:00,250.24,250.41,250.24,250.38,1716.0,247.7617,247.93,247.7617,247.9003,1716.0
2024-08-29 12:55:00,250.41,250.54,250.41,250.54,391.0,247.93,248.0587,247.93,248.0587,391.0
2024-08-29 13:00:00,250.55,250.57,250.48,250.57,799.0,248.0686,248.0884,247.9993,248.0884,799.0
2024-08-29 13:05:00,250.58,250.58,250.4,250.4,1212.0,248.0983,248.0983,247.9201,247.9201,1212.0
2024-08-29 13:10:00,250.45,250.46,250.31,250.38,1201.0,247.9696,247.9795,247.831,247.9003,1201.0
2024-08-29 13:15:00,250.43,250.59,250.43,250.57,1900.0,247.9498,248.1082,247.9498,248.0884,1900.0
2024-08-29 13:20:00,250.58,250.71,250.58,250.63,976.0,248.0983,248.227,248.0983,248.1478,976.0
2024-08-29 13:25:00,250.76,250.76,250.6,250.7,796.0,248.2765,248.2765,248.1181,248.2171,796.0
2024-08-29 13:30:00,250.67,250.95,250.67,250.81,1236.0,248.1874,248.4647,248.1874,248.326,1236.0
2024-08-29 13:35:00,250.93,250.98,250.72,250.87,1664.0,248.4449,248.4944,248.2369,248.3855,1664.0
2024-08-29 13:40:00,250.98,251.0,250.81,250.94,999.0,248.4944,248.5142,248.326,248.4548,999.0
2024-08-29 13:45:00,250.95,251.03,250.86,250.86,1774.0,248.4647,248.5439,248.3756,248.3756,1774.0
2024-08-29 13:50:00,250.95,250.95,250.95,250.95,300.0,248.4647,248.4647,248.4647,248.4647,300.0
2024-08-29 13:55:00,250.89,250.95,250.86,250.94,712.0,248.4053,248.4647,248.3756,248.4548,712.0
2024-08-29 14:00:00,250.87,250.87,250.65,250.8,2596.0,248.3855,248.3855,248.1676,248.3161,2596.0
2024-08-29 14:05:00,250.66,250.78,250.66,250.78,848.0,248.1775,248.2963,248.1775,248.2963,848.0
2024-08-29 14:10:00,250.84,251.07,250.8,251.07,700.0,248.3557,248.5835,248.3161,248.5835,700.0
2024-08-29 14:15:00,250.9,250.9,250.82,250.84,820.0,248.4152,248.4152,248.3359,248.3557,820.0
2024-08-29 14:20:00,250.83,250.83,250.61,250.78,1585.0,248.3458,248.3458,248.128,248.2963,1585.0
2024-08-29 14:25:00,250.69,250.69,250.42,250.47,1224.0,248.2072,248.2072,247.9399,247.9894,1224.0
2024-08-29 14:30:00,250.54,250.54,250.37,250.46,1650.0,248.0587,248.0587,247.8904,247.9795,1650.0
2024-08-29 14:35:00,250.4,250.4,249.83,249.98,2306.0,247.9201,247.9201,247.3558,247.5043,2306.0
2024-08-29 14:40:00,249.88,250.04,249.82,249.9,877.0,247.4053,247.5637,247.3459,247.4251,877.0
2024-08-29 14:45:00,249.89,249.91,249.66,249.89,1415.0,247.4152,247.435,247.1874,247.4152,1415.0
2024-08-29 14:50:00,249.91,249.91,249.71,249.87,849.0,247.435,247.435,247.2369,247.3954,849.0
2024-08-29 14:55:00,249.92,249.96,249.65,249.96,1327.0,247.4449,247.4845,247.1775,247.4845,1327.0
2024-08-29 15:00:00,249.78,249.78,249.61,249.66,704.0,247.3062,247.3062,247.1379,247.1874,704.0
2024-08-29 15:05:00,249.66,249.95,249.59,249.95,2694.0,247.1874,247.4746,247.1181,247.4746,2694.0
2024-08-29 15:10:00,249.98,249.98,249.79,249.87,2756.0,247.5043,247.5043,247.3161,247.3954,2756.0
2024-08-29 15:15:00,250.04,250.33,250.04,250.26,2363.0,247.5637,247.8508,247.5637,247.7815,2363.0
2024-08-29 15:20:00,250.15,250.3,250.15,250.23,3110.0,247.6726,247.8211,247.6726,247.7518,3110.0
2024-08-29 15:25:00,250.29,250.48,250.29,250.32,1417.0,247.8112,247.9993,247.8112,247.8409,1417.0
2024-08-29 15:30:00,250.44,250.45,249.98,250.02,2108.0,247.9597,247.9696,247.5043,247.5439,2108.0
2024-08-29 15:35:00,249.98,250.06,249.83,249.87,2382.0,247.5043,247.5835,247.3558,247.3954,2382.0
2024-08-29 15:40:00,249.77,249.77,249.17,249.22,4150.0,247.2963,247.2963,246.7023,246.7518,4150.0
2024-08-29 15:45:00,249.25,249.37,249.01,249.27,3366.0,246.7815,246.9003,246.5439,246.8013,3366.0
2024-08-29 15:50:00,249.23,249.53,249.1,249.29,12803.0,246.7617,247.0587,246.633,246.8211,12803.0
2024-08-29 15:55:00,249.29,250.21,249.28,249.98,61756.0,246.8211,247.732,246.8112,247.5043,61756.0
2024-08-30 09:30:00,250.93,251.53,250.55,251.31,9578.0,248.4449,249.0389,248.0686,248.8211,9578.0
2024-08-30 09:35:00,251.58,251.63,251.21,251.28,2252.0,249.0884,249.1379,248.7221,248.7914,2252.0
2024-08-30 09:40:00,251.31,251.31,250.99,251.01,1132.0,248.8211,248.8211,248.5043,248.5241,1132.0
2024-08-30 09:45:00,251.21,251.21,250.42,250.43,2629.0,248.7221,248.7221,247.9399,247.9498,2629.0
2024-08-30 09:50:00,250.81,250.82,250.81,250.82,319.0,248.326,248.3359,248.326,248.3359,319.0
2024-08-30 09:55:00,250.87,251.24,250.87,251.07,1936.0,248.3855,248.7518,248.3855,248.5835,1936.0
2024-08-30 10:00:00,251.01,251.22,250.83,250.83,1237.0,248.5241,248.732,248.3458,248.3458,1237.0
2024-08-30 10:05:00,251.03,251.19,250.92,251.19,700.0,248.5439,248.7023,248.435,248.7023,700.0
2024-08-30 10:10:00,251.24,251.61,251.18,251.43,2147.0,248.7518,249.1181,248.6924,248.9399,2147.0
2024-08-30 10:15:00,251.28,251.38,251.28,251.38,355.0,248.7914,248.8904,248.7914,248.8904,355.0
2024-08-30 10:20:00,251.31,251.43,251.07,251.18,2418.0,248.8211,248.9399,248.5835,248.6924,2418.0
2024-08-30 10:25:00,251.24,251.65,251.05,251.63,2901.0,248.7518,249.1577,248.5637,249.1379,2901.0
2024-08-30 10:30:00,251.41,251.74,251.22,251.22,4964.0,248.9201,249.2468,248.732,248.732,4964.0
2024-08-30 10:35:00,251.39,251.54,251.2,251.43,1065.0,248.9003,249.0488,248.7122,248.9399,1065.0
2024-08-30 10:40:00,251.53,251.55,251.42,251.46,1071.0,249.0389,249.0587,248.93,248.9696,1071.0
2024-08-30 10:45:00,251.46,251.57,251.44,251.44,1315.0,248.9696,249.0785,248.9498,248.9498,1315.0
2024-08-30 10:50:00,251.41,251.5,251.33,251.36,846.0,248.9201,249.0092,248.8409,248.8706,846.0
2024-08-30 10:55:00,251.45,251.45,251.15,251.26,2611.0,248.9597,248.9597,248.6627,248.7716,2611.0
2024-08-30 11:00:00,251.2,251.34,251.13,251.34,1879.0,248.7122,248.8508,248.6429,248.8508,1879.0
2024-08-30 11:05:00,251.25,251.33,251.18,251.21,518.0,248.7617,248.8409,248.6924,248.7221,518.0
2024-08-30 11:10:00,251.32,251.32,250.94,251.1,3813.0,248.831,248.831,248.4548,248.6132,3813.0
2024-08-30 11:15:00,251.15,251.23,251.07,251.07,733.0,248.6627,248.7419,248.5835,248.5835,733.0
2024-08-30 11:20:00,251.07,251.07,250.69,250.89,2632.0,248.5835,248.5835,248.2072,248.4053,2632.0
2024-08-30 11:25:00,250.7,250.82,250.37,250.44,4184.0,248.2171,248.3359,247.8904,247.9597,4184.0
2024-08-30 11:30:00,250.54,250.54,249.88,250.08,5352.0,248.0587,248.0587,247.4053,247.6033,5352.0
2024-08-30 11:35:00,249.93,250.08,249.8,250.01,2875.0,247.4548,247.6033,247.326,247.534,2875.0
2024-08-30 11:40:00,250.02,250.13,249.89,250.04,1648.0,247.5439,247.6528,247.4152,247.5637,1648.0
2024-08-30 11:45:00,250.08,250.16,249.95,250.0,1600.0,247.6033,247.6825,247.4746,247.5241,1600.0
2024-08-30 11:50:00,249.98,250.18,249.86,250.18,4087.0,247.5043,247.7023,247.3855,247.7023,4087.0
2024-08-30 11:55:00,250.19,250.3,250.09,250.15,2470.0,247.7122,247.8211,247.6132,247.6726,2470.0
2024-08-30 12:00:00,250.11,250.15,249.84,249.97,1700.0,247.633,247.6726,247.3657,247.4944,1700.0
2024-08-30 12:05:00,249.98,250.2,249.97,250.2,4659.0,247.5043,247.7221,247.4944,247.7221,4659.0
2024-08-30 12:10:00,250.29,250.4,250.07,250.07,3221.0,247.8112,247.9201,247.5934,247.5934,3221.0
2024-08-30 12:15:00,250.07,250.09,249.98,249.98,1400.0,247.5934,247.6132,247.5043,247.5043,1400.0
2024-08-30 12:20:00,250.03,250.03,249.65,249.74,2255.0,247.5538,247.5538,247.1775,247.2666,2255.0
2024-08-30 12:25:00,249.72,249.72,249.31,249.38,5500.0,247.2468,247.2468,246.8409,246.9102,5500.0
2024-08-30 12:30:00,249.44,249.45,249.13,249.13,1300.0,246.9696,246.9795,246.6627,246.6627,1300.0
2024-08-30 12:35:00,249.29,249.29,249.0,249.14,3430.0,246.8211,246.8211,246.534,246.6726,3430.0
2024-08-30 12:40:00,249.14,249.25,249.11,249.25,2465.0,246.6726,246.7815,246.6429,246.7815,2465.0
2024-08-30 12:45:00,249.31,249.43,249.2,249.43,1893.0,246.8409,246.9597,246.732,246.9597,1893.0
2024-08-30 12:50:00,249.38,249.67,249.37,249.67,1848.0,246.9102,247.1973,246.9003,247.1973,1848.0
2024-08-30 12:55:00,249.73,249.9,249.68,249.9,2144.0,247.2567,247.4251,247.2072,247.4251,2144.0
2024-08-30 13:00:00,249.99,250.22,249.95,250.18,800.0,247.5142,247.7419,247.4746,247.7023,800.0
2024-08-30 13:05:00,249.98,250.11,249.84,249.84,755.0,247.5043,247.633,247.3657,247.3657,755.0
2024-08-30 13:10:00,249.89,250.04,249.83,249.85,1186.0,247.4152,247.5637,247.3558,247.3756,1186.0
2024-08-30 13:15:00,249.87,249.89,249.75,249.79,2617.0,247.3954,247.4152,247.2765,247.3161,2617.0
2024-08-30 13:20:00,249.8,249.87,249.71,249.75,2288.0,247.326,247.3954,247.2369,247.2765,2288.0
2024-08-30 13:25:00,249.73,249.83,249.67,249.69,500.0,247.2567,247.3558,247.1973,247.2171,500.0
2024-08-30 13:30:00,249.67,249.67,249.56,249.57,355.0,247.1973,247.1973,247.0884,247.0983,355.0
2024-08-30 13:35:00,249.62,249.87,249.62,249.87,1239.0,247.1478,247.3954,247.1478,247.3954,1239.0
2024-08-30 13:40:00,249.73,250.12,249.73,250.12,904.0,247.2567,247.6429,247.2567,247.6429,904.0
2024-08-30 13:45:00,249.98,250.01,249.97,249.98,500.0,247.5043,247.534,247.4944,247.5043,500.0
2024-08-30 13:50:00,249.9,249.97,249.81,249.86,1261.0,247.4251,247.4944,247.3359,247.3855,1261.0
2024-08-30 13:55:00,249.85,249.93,249.82,249.91,1811.0,247.3756,247.4548,247.3459,247.435,1811.0
2024-08-30 14:00:00,249.89,250.12,249.88,250.12,2295.0,247.4152,247.6429,247.4053,247.6429,2295.0
2024-08-30 14:05:00,250.13,250.61,250.13,250.56,1314.0,247.6528,248.128,247.6528,248.0785,1314.0
2024-08-30 14:10:00,250.55,250.7,250.5,250.62,1489.0,248.0686,248.2171,248.0191,248.1379,1489.0
2024-08-30 14:15:00,250.69,250.82,250.69,250.82,1100.0,248.2072,248.3359,248.2072,248.3359,1100.0
2024-08-30 14:20:00,250.82,250.92,250.74,250.78,2569.0,248.3359,248.435,248.2567,248.2963,2569.0
2024-08-30 14:25:00,250.81,250.97,250.78,250.84,2291.0,248.326,248.4845,248.2963,248.3557,2291.0
2024-08-30 14:30:00,250.83,250.9,250.81,250.9,1774.0,248.3458,248.4152,248.326,248.4152,1774.0
2024-08-30 14:35:00,250.83,250.89,250.77,250.89,715.0,248.3458,248.4053,248.2864,248.4053,715.0
2024-08-30 14:40:00,250.99,251.06,250.98,251.0,926.0,248.5043,248.5736,248.4944,248.5142,926.0
2024-08-30 14:45:00,250.99,251.17,250.96,251.09,2756.0,248.5043,248.6825,248.4746,248.6033,2756.0
2024-08-30 14:50:00,251.21,251.29,251.02,251.11,2252.0,248.7221,248.8013,248.534,248.6231,2252.0
2024-08-30 14:55:00,250.99,251.2,250.99,251.2,3122.0,248.5043,248.7122,248.5043,248.7122,3122.0
2024-08-30 15:00:00,251.22,251.32,251.22,251.27,3123.0,248.732,248.831,248.732,248.7815,3123.0
2024-08-30 15:05:00,251.32,251.45,251.27,251.38,1468.0,248.831,248.9597,248.7815,248.8904,1468.0
2024-08-30 15:10:00,251.45,251.63,251.23,251.35,6429.0,248.9597,249.1379,248.7419,248.8607,6429.0
2024-08-30 15:15:00,251.42,251.66,251.38,251.51,6056.0,248.93,249.1676,248.8904,249.0191,6056.0
2024-08-30 15:20:00,251.57,251.82,251.55,251.82,4584.0,249.0785,249.326,249.0587,249.326,4584.0
2024-08-30 15:25:00,251.73,251.85,251.66,251.83,6993.0,249.2369,249.3557,249.1676,249.3359,6993.0
2024-08-30 15:30:00,251.86,252.04,251.69,251.71,12454.0,249.3656,249.5439,249.1973,249.2171,12454.0
2024-08-30 15:35:00,251.72,252.24,251.72,252.14,7856.0,249.227,249.7419,249.227,249.6429,7856.0
2024-08-30 15:40:00,252.12,252.29,251.99,252.07,4840.0,249.6231,249.7914,249.4944,249.5736,4840.0
2024-08-30 15:45:00,252.07,252.29,252.02,252.29,7522.0,249.5736,249.7914,249.5241,249.7914,7522.0
2024-08-30 15:50:00,252.33,253.06,252.08,253.02,33532.0,249.831,250.5538,249.5835,250.5142,33532.0
2024-08-30 15:55:00,253.04,253.54,252.97,253.18,116086.0,250.534,251.029,250.4647,250.6726,116086.0
2024-09-03 09:30:00,250.73,252.29,247.66,251.92,37473.0,248.2468,249.7914,245.2072,249.4251,37473.0
2024-09-03 09:35:00,251.59,251.62,250.19,250.2,2403.0,249.0983,249.128,247.7122,247.7221,2403.0
2024-09-03 09:40:00,250.45,250.82,250.09,250.82,3163.0,247.9696,248.3359,247.6132,248.3359,3163.0
2024-09-03 09:45:00,250.81,250.84,249.42,249.47,3854.0,248.326,248.3557,246.9498,246.9993,3854.0
2024-09-03 09:50:00,249.13,249.92,249.13,249.92,3993.0,246.6627,247.4449,246.6627,247.4449,3993.0
2024-09-03 09:55:00,249.51,250.63,249.31,250.63,18782.0,247.0389,248.1478,246.8409,248.1478,18782.0
2024-09-03 10:00:00,250.81,250.81,249.35,249.35,4355.0,248.326,248.326,246.8805,246.8805,4355.0
2024-09-03 10:05:00,249.19,249.71,249.19,249.66,3856.0,246.7221,247.2369,246.7221,247.1874,3856.0
2024-09-03 10:10:00,249.71,250.02,249.71,249.82,3467.0,247.2369,247.5439,247.2369,247.3459,3467.0
2024-09-03 10:15:00,249.82,250.01,249.67,249.98,6147.0,247.3459,247.534,247.1973,247.5043,6147.0
2024-09-03 10:20:00,249.93,250.02,249.83,249.92,4276.0,247.4548,247.5439,247.3558,247.4449,4276.0
2024-09-03 10:25:00,249.94,250.41,249.93,250.41,6403.0,247.4647,247.93,247.4548,247.93,6403.0
2024-09-03 10:30:00,250.35,250.39,250.05,250.35,4226.0,247.8706,247.9102,247.5736,247.8706,4226.0
2024-09-03 10:35:00,250.34,250.59,250.2,250.59,4383.0,247.8607,248.1082,247.7221,248.1082,4383.0
2024-09-03 10:40:00,250.61,250.78,250.54,250.76,901.0,248.128,248.2963,248.0587,248.2765,901.0
2024-09-03 10:45:00,250.81,250.91,250.56,250.56,5013.0,248.326,248.4251,248.0785,248.0785,5013.0
2024-09-03 10:50:00,250.52,250.68,250.51,250.55,900.0,248.0389,248.1973,248.029,248.0686,900.0
2024-09-03 10:55:00,250.5,250.71,250.46,250.51,2980.0,248.0191,248.227,247.9795,248.029,2980.0
2024-09-03 11:00:00,250.58,251.3,250.45,251.3,8744.0,248.0983,248.8112,247.9696,248.8112,8744.0
2024-09-03 11:05:00,251.2,251.61,251.18,251.51,1700.0,248.7122,249.1181,248.6924,249.0191,1700.0
2024-09-03 11:10:00,251.5,251.59,251.35,251.5,664.0,249.0092,249.0983,248.8607,249.0092,664.0
2024-09-03 11:15:00,251.64,251.7,251.49,251.7,1702.0,249.1478,249.2072,248.9993,249.2072,1702.0
2024-09-03 11:20:00,251.71,252.11,251.71,251.98,3171.0,249.2171,249.6132,249.2171,249.4845,3171.0
2024-09-03 11:25:00,251.85,252.1,251.85,251.9,10548.0,249.3557,249.6033,249.3557,249.4053,10548.0
2024-09-03 11:30:00,251.96,252.09,251.84,251.99,1132.0,249.4647,249.5934,249.3458,249.4944,1132.0
2024-09-03 11:35:00,251.84,251.94,251.78,251.83,4509.0,249.3458,249.4449,249.2864,249.3359,4509.0
2024-09-03 11:40:00,251.81,251.89,251.73,251.76,4176.0,249.3161,249.3953,249.2369,249.2666,4176.0
2024-09-03 11:45:00,251.89,251.91,251.45,251.45,1450.0,249.3953,249.4152,248.9597,248.9597,1450.0
2024-09-03 11:50:00,251.49,251.65,251.44,251.63,2450.0,248.9993,249.1577,248.9498,249.1379,2450.0
2024-09-03 11:55:00,251.65,251.65,251.25,251.25,1675.0,249.1577,249.1577,248.7617,248.7617,1675.0
2024-09-03 12:00:00,251.21,251.22,251.03,251.16,2200.0,248.7221,248.732,248.5439,248.6726,2200.0
2024-09-03 12:05:00,251.12,251.33,251.01,251.01,2026.0,248.633,248.8409,248.5241,248.5241,2026.0
2024-09-03 12:10:00,251.02,251.03,250.74,251.03,1553.0,248.534,248.5439,248.2567,248.5439,1553.0
2024-09-03 12:15:00,250.87,251.07,250.76,250.76,2305.0,248.3855,248.5835,248.2765,248.2765,2305.0
2024-09-03 12:20:00,250.75,250.8,250.7,250.71,1800.0,248.2666,248.3161,248.2171,248.227,1800.0
2024-09-03 12:25:00,250.57,250.64,250.41,250.52,2491.0,248.0884,248.1577,247.93,248.0389,2491.0
2024-09-03 12:30:00,250.43,250.51,250.33,250.43,1122.0,247.9498,248.029,247.8508,247.9498,1122.0
2024-09-03 12:35:00,250.41,250.51,250.31,250.31,1100.0,247.93,248.029,247.831,247.831,1100.0
2024-09-03 12:40:00,250.27,250.27,249.97,249.97,1000.0,247.7914,247.7914,247.4944,247.4944,1000.0
2024-09-03 12:45:00,249.97,249.98,249.83,249.83,711.0,247.4944,247.5043,247.3558,247.3558,711.0
2024-09-03 12:50:00,249.91,249.91,249.57,249.57,2612.0,247.435,247.435,247.0983,247.0983,2612.0
2024-09-03 12:55:00,249.55,249.62,249.42,249.42,3486.0,247.0785,247.1478,246.9498,246.9498,3486.0
2024-09-03 13:00:00,249.34,249.34,249.14,249.23,6917.0,246.8706,246.8706,246.6726,246.7617,6917.0
2024-09-03 13:05:00,249.21,249.44,249.2,249.33,4049.0,246.7419,246.9696,246.732,246.8607,4049.0
2024-09-03 13:10:00,249.29,249.42,249.11,249.11,4705.0,246.8211,246.9498,246.6429,246.6429,4705.0
2024-09-03 13:15:00,249.2,249.32,249.12,249.32,4268.0,246.732,246.8508,246.6528,246.8508,4268.0
2024-09-03 13:20:00,249.36,249.57,249.36,249.47,6470.0,246.8904,247.0983,246.8904,246.9993,6470.0
2024-09-03 13:25:00,249.47,249.48,249.47,249.48,200.0,246.9993,247.0092,246.9993,247.0092,200.0
2024-09-03 13:30:00,249.47,249.54,249.04,249.18,4179.0,246.9993,247.0686,246.5736,246.7122,4179.0
2024-09-03 13:35:00,249.18,249.42,249.1,249.41,7350.0,246.7122,246.9498,246.633,246.9399,7350.0
2024-09-03 13:40:00,249.41,249.41,249.02,249.12,3085.0,246.9399,246.9399,246.5538,246.6528,3085.0
2024-09-03 13:45:00,249.21,249.5,249.18,249.47,7758.0,246.7419,247.029,246.7122,246.9993,7758.0
2024-09-03 13:50:00,249.51,249.79,249.47,249.67,5910.0,247.0389,247.3161,246.9993,247.1973,5910.0
2024-09-03 13:55:00,249.72,249.73,249.39,249.39,3591.0,247.2468,247.2567,246.9201,246.9201,3591.0
2024-09-03 14:00:00,249.35,249.35,248.98,249.02,5847.0,246.8805,246.8805,246.5142,246.5538,5847.0
2024-09-03 14:05:00,249.01,249.14,248.96,249.06,4321.0,246.5439,246.6726,246.4944,246.5934,4321.0
2024-09-03 14:10:00,249.01,249.09,248.96,249.04,4839.0,246.5439,246.6231,246.4944,246.5736,4839.0
2024-09-03 14:15:00,249.01,249.06,248.84,248.85,7532.0,246.5439,246.5934,246.3756,246.3855,7532.0
2024-09-03 14:20:00,248.95,249.13,248.91,249.02,2399.0,246.4845,246.6627,246.4449,246.5538,2399.0
2024-09-03 14:25:00,249.11,249.11,248.82,248.83,5479.0,246.6429,246.6429,246.3558,246.3657,5479.0
2024-09-03 14:30:00,248.8,248.88,248.7,248.77,8667.0,246.336,246.4152,246.2369,246.3062,8667.0
2024-09-03 14:35:00,248.84,248.85,248.43,248.47,4015.0,246.3756,246.3855,245.9696,246.0092,4015.0
2024-09-03 14:40:00,248.54,248.6,248.39,248.4,7293.0,246.0785,246.1379,245.93,245.9399,7293.0
2024-09-03 14:45:00,248.38,248.38,248.13,248.14,3074.0,245.9201,245.9201,245.6726,245.6825,3074.0
2024-09-03 14:50:00,248.1,248.11,247.95,248.01,7566.0,245.6429,245.6528,245.4944,245.5538,7566.0
2024-09-03 14:55:00,247.94,248.01,247.77,247.99,4595.0,245.4845,245.5538,245.3162,245.534,4595.0
2024-09-03 15:00:00,247.95,248.0,247.91,247.98,1525.0,245.4944,245.5439,245.4548,245.5241,1525.0
2024-09-03 15:05:00,248.02,248.15,247.99,247.99,4546.0,245.5637,245.6924,245.534,245.534,4546.0
2024-09-03 15:10:00,247.99,248.17,247.96,248.0,9540.0,245.534,245.7122,245.5043,245.5439,9540.0
2024-09-03 15:15:00,247.95,248.1,247.94,248.01,2496.0,245.4944,245.6429,245.4845,245.5538,2496.0
2024-09-03 15:20:00,247.96,248.2,247.96,248.19,6272.0,245.5043,245.7419,245.5043,245.732,6272.0
2024-09-03 15:25:00,248.18,248.19,247.98,247.98,1962.0,245.7221,245.732,245.5241,245.5241,1962.0
2024-09-03 15:30:00,248.02,248.09,247.9,247.97,7153.0,245.5637,245.633,245.4449,245.5142,7153.0
2024-09-03 15:35:00,247.95,247.95,247.25,247.36,5465.0,245.4944,245.4944,244.8013,244.9102,5465.0
2024-09-03 15:40:00,247.34,247.34,246.86,247.29,4695.0,244.8904,244.8904,244.4152,244.8409,4695.0
2024-09-03 15:45:00,247.24,247.24,246.65,247.19,6832.0,244.7914,244.7914,244.2072,244.7419,6832.0
2024-09-03 15:50:00,247.11,247.41,246.8,247.17,15909.0,244.6627,244.9597,244.3558,244.7221,15909.0
2024-09-03 15:55:00,247.17,248.0,247.11,247.97,55476.0,244.7221,245.5439,244.6627,245.5142,55476.0
2024-09-04 09:30:00,248.75,249.95,247.54,249.95,12456.0,246.2864,247.4746,245.0884,247.4746,12456.0
2024-09-04 09:35:00,249.81,250.47,248.65,250.44,1726.0,247.3359,247.9894,246.1874,247.9597,1726.0
2024-09-04 09:40:00,250.69,250.69,249.66,249.84,1562.0,248.2072,248.2072,247.1874,247.3657,1562.0
2024-09-04 09:45:00,249.65,249.79,249.4,249.41,1608.0,247.1775,247.3161,246.93,246.9399,1608.0
2024-09-04 09:50:00,249.31,249.46,249.04,249.41,1300.0,246.8409,246.9894,246.5736,246.9399,1300.0
2024-09-04 09:55:00,249.44,249.66,249.44,249.51,500.0,246.9696,247.1874,246.9696,247.0389,500.0
2024-09-04 10:00:00,249.51,249.79,248.86,248.87,2227.0,247.0389,247.3161,246.3954,246.4053,2227.0
2024-09-04 10:05:00,249.09,249.44,249.09,249.27,500.0,246.6231,246.9696,246.6231,246.8013,500.0
2024-09-04 10:10:00,249.07,249.21,248.82,249.11,4449.0,246.6033,246.7419,246.3558,246.6429,4449.0
2024-09-04 10:15:00,249.19,249.28,248.7,248.85,3696.0,246.7221,246.8112,246.2369,246.3855,3696.0
2024-09-04 10:20:00,248.9,249.13,248.74,248.93,2005.0,246.435,246.6627,246.2765,246.4647,2005.0
2024-09-04 10:25:00,248.83,249.03,248.74,248.74,500.0,246.3657,246.5637,246.2765,246.2765,500.0
2024-09-04 10:30:00,248.93,249.0,248.35,248.35,4240.0,246.4647,246.534,245.8904,245.8904,4240.0
2024-09-04 10:35:00,248.55,248.72,248.54,248.67,3933.0,246.0884,246.2567,246.0785,246.2072,3933.0
2024-09-04 10:40:00,248.63,248.66,248.51,248.55,3840.0,246.1676,246.1973,246.0488,246.0884,3840.0
2024-09-04 10:45:00,248.54,248.66,248.4,248.51,10141.0,246.0785,246.1973,245.9399,246.0488,10141.0
2024-09-04 10:50:00,248.47,248.49,248.26,248.43,7535.0,246.0092,246.029,245.8013,245.9696,7535.0
2024-09-04 10:55:00,248.22,248.35,248.09,248.13,10602.0,245.7617,245.8904,245.633,245.6726,10602.0
2024-09-04 11:00:00,248.26,248.26,248.14,248.24,2391.0,245.8013,245.8013,245.6825,245.7815,2391.0
2024-09-04 11:05:00,248.14,248.24,248.05,248.06,8344.0,245.6825,245.7815,245.5934,245.6033,8344.0
2024-09-04 11:10:00,248.05,248.05,247.68,247.68,11317.0,245.5934,245.5934,245.227,245.227,11317.0
2024-09-04 11:15:00,247.54,247.8,247.47,247.8,1629.0,245.0884,245.3459,245.0191,245.3459,1629.0
2024-09-04 11:20:00,247.67,247.87,247.42,247.59,4977.0,245.2171,245.4152,244.9696,245.1379,4977.0
2024-09-04 11:25:00,247.59,247.79,247.41,247.54,13730.0,245.1379,245.336,244.9597,245.0884,13730.0
2024-09-04 11:30:00,247.53,247.64,247.13,247.15,7001.0,245.0785,245.1874,244.6825,244.7023,7001.0
2024-09-04 11:35:00,247.15,247.31,247.1,247.1,1305.0,244.7023,244.8607,244.6528,244.6528,1305.0
2024-09-04 11:40:00,247.12,247.18,247.11,247.18,950.0,244.6726,244.732,244.6627,244.732,950.0
2024-09-04 11:45:00,247.16,247.16,247.08,247.15,400.0,244.7122,244.7122,244.633,244.7023,400.0
2024-09-04 11:50:00,247.2,247.37,247.04,247.33,2369.0,244.7518,244.9201,244.5934,244.8805,2369.0
2024-09-04 11:55:00,247.31,247.32,247.06,247.21,5114.0,244.8607,244.8706,244.6132,244.7617,5114.0
2024-09-04 12:00:00,247.19,247.19,247.05,247.05,560.0,244.7419,244.7419,244.6033,244.6033,560.0
2024-09-04 12:05:00,246.98,246.98,246.97,246.98,751.0,244.534,244.534,244.5241,244.534,751.0
2024-09-04 12:10:00,246.92,246.92,246.85,246.86,719.0,244.4746,244.4746,244.4053,244.4152,719.0
2024-09-04 12:15:00,246.86,247.16,246.85,247.1,1382.0,244.4152,244.7122,244.4053,244.6528,1382.0
2024-09-04 12:20:00,247.09,247.32,247.09,247.32,1589.0,244.6429,244.8706,244.6429,244.8706,1589.0
2024-09-04 12:25:00,247.39,247.39,247.29,247.3,1007.0,244.9399,244.9399,244.8409,244.8508,1007.0
2024-09-04 12:30:00,247.32,247.59,247.32,247.59,916.0,244.8706,245.1379,244.8706,245.1379,916.0
2024-09-04 12:35:00,247.58,247.83,247.52,247.76,1869.0,245.128,245.3756,245.0686,245.3063,1869.0
2024-09-04 12:40:00,247.76,247.76,247.4,247.41,1801.0,245.3063,245.3063,244.9498,244.9597,1801.0
2024-09-04 12:45:00,247.42,247.55,247.4,247.5,900.0,244.9696,245.0983,244.9498,245.0488,900.0
2024-09-04 12:50:00,247.45,247.51,247.43,247.5,800.0,244.9993,245.0587,244.9795,245.0488,800.0
2024-09-04 12:55:00,247.46,247.46,247.33,247.39,1407.0,245.0092,245.0092,244.8805,244.9399,1407.0
2024-09-04 13:00:00,247.43,247.46,247.18,247.18,1166.0,244.9795,245.0092,244.732,244.732,1166.0
2024-09-04 13:05:00,247.18,247.26,247.18,247.18,841.0,244.732,244.8112,244.732,244.732,841.0
2024-09-04 13:10:00,247.32,247.32,247.15,247.15,350.0,244.8706,244.8706,244.7023,244.7023,350.0
2024-09-04 13:15:00,247.26,247.26,247.16,247.22,800.0,244.8112,244.8112,244.7122,244.7716,800.0
2024-09-04 13:20:00,247.22,247.25,247.11,247.13,1747.0,244.7716,244.8013,244.6627,244.6825,1747.0
2024-09-04 13:25:00,247.04,247.04,246.94,246.94,464.0,244.5934,244.5934,244.4944,244.4944,464.0
2024-09-04 13:30:00,246.88,246.98,246.82,246.98,1201.0,244.435,244.534,244.3756,244.534,1201.0
2024-09-04 13:35:00,246.93,247.13,246.92,247.13,2178.0,244.4845,244.6825,244.4746,244.6825,2178.0
2024-09-04 13:40:00,247.18,247.18,247.04,247.04,800.0,244.732,244.732,244.5934,244.5934,800.0
2024-09-04 13:45:00,247.09,247.2,246.99,247.02,1916.0,244.6429,244.7518,244.5439,244.5736,1916.0
2024-09-04 13:50:00,246.97,246.97,246.65,246.96,1883.0,244.5241,244.5241,244.2072,244.5142,1883.0
2024-09-04 13:55:00,246.87,247.03,246.75,246.99,2259.0,244.4251,244.5835,244.3063,244.5439,2259.0
2024-09-04 14:00:00,247.05,247.05,246.88,246.89,1763.0,244.6033,244.6033,244.435,244.4449,1763.0
2024-09-04 14:05:00,246.92,247.04,246.91,246.94,982.0,244.4746,244.5934,244.4647,244.4944,982.0
2024-09-04 14:10:00,247.07,247.14,246.97,247.09,2608.0,244.6231,244.6924,244.5241,244.6429,2608.0
2024-09-04 14:15:00,247.09,247.1,247.03,247.09,1029.0,244.6429,244.6528,244.5835,244.6429,1029.0
2024-09-04 14:20:00,247.09,247.32,247.08,247.21,1296.0,244.6429,244.8706,244.633,244.7617,1296.0
2024-09-04 14:25:00,247.21,247.33,247.21,247.27,3417.0,244.7617,244.8805,244.7617,244.8211,3417.0
2024-09-04 14:30:00,247.27,247.35,247.27,247.31,1231.0,244.8211,244.9003,244.8211,244.8607,1231.0
2024-09-04 14:35:00,247.25,247.32,247.17,247.29,3161.0,244.8013,244.8706,244.7221,244.8409,3161.0
2024-09-04 14:40:00,247.26,247.4,247.21,247.21,1748.0,244.8112,244.9498,244.7617,244.7617,1748.0
2024-09-04 14:45:00,247.24,247.38,247.18,247.27,1109.0,244.7914,244.93,244.732,244.8211,1109.0
2024-09-04 14:50:00,247.18,247.18,247.06,247.12,1602.0,244.732,244.732,244.6132,244.6726,1602.0
2024-09-04 14:55:00,247.12,247.12,246.87,246.87,2252.0,244.6726,244.6726,244.4251,244.4251,2252.0
2024-09-04 15:00:00,246.8,246.82,246.56,246.68,1200.0,244.3558,244.3756,244.1181,244.2369,1200.0
2024-09-04 15:05:00,246.66,246.78,246.59,246.6,4865.0,244.2171,244.336,244.1478,244.1577,4865.0
2024-09-04 15:10:00,246.51,246.72,246.49,246.52,5439.0,244.0686,244.2766,244.0488,244.0785,5439.0
2024-09-04 15:15:00,246.53,246.62,246.31,246.39,5717.0,244.0884,244.1775,243.8706,243.9498,5717.0
2024-09-04 15:20:00,246.43,246.83,246.39,246.83,5200.0,243.9894,244.3855,243.9498,244.3855,5200.0
2024-09-04 15:25:00,246.77,246.83,246.68,246.72,3857.0,244.3261,244.3855,244.2369,244.2766,3857.0
2024-09-04 15:30:00,246.71,246.71,246.41,246.54,2049.0,244.2667,244.2667,243.9696,244.0983,2049.0
2024-09-04 15:35:00,246.5,246.84,246.5,246.84,5765.0,244.0587,244.3954,244.0587,244.3954,5765.0
2024-09-04 15:40:00,246.81,247.01,246.67,246.94,5929.0,244.3657,244.5637,244.227,244.4944,5929.0
2024-09-04 15:45:00,247.0,247.37,247.0,247.37,3619.0,244.5538,244.9201,244.5538,244.9201,3619.0
2024-09-04 15:50:00,247.29,247.36,246.93,247.08,21101.0,244.8409,244.9102,244.4845,244.633,21101.0
2024-09-04 15:55:00,247.2,247.26,246.57,246.87,51491.0,244.7518,244.8112,244.128,244.4251,51491.0
2024-09-05 09:30:00,246.2,246.21,245.07,245.12,11661.0,243.7617,243.7716,242.6429,242.6924,11661.0
2024-09-05 09:35:00,245.33,245.34,244.92,244.93,3561.0,242.9003,242.9102,242.4944,242.5043,3561.0
2024-09-05 09:40:00,245.04,246.17,245.04,246.17,1287.0,242.6132,243.732,242.6132,243.732,1287.0
2024-09-05 09:45:00,246.11,246.11,245.52,245.86,1777.0,243.6726,243.6726,243.0884,243.4251,1777.0
2024-09-05 09:50:00,245.78,245.8,245.66,245.67,1320.0,243.3459,243.3657,243.2271,243.237,1320.0
2024-09-05 09:55:00,245.67,245.67,245.34,245.44,2910.0,243.237,243.237,242.9102,243.0092,2910.0
2024-09-05 10:00:00,245.56,245.79,245.39,245.45,6132.0,243.128,243.3558,242.9597,243.0191,6132.0
2024-09-05 10:05:00,245.55,245.61,245.42,245.52,1100.0,243.1181,243.1775,242.9894,243.0884,1100.0
2024-09-05 10:10:00,245.45,245.5,244.79,245.15,9868.0,243.0191,243.0686,242.3657,242.7221,9868.0
2024-09-05 10:15:00,245.04,245.28,244.8,244.8,4633.0,242.6132,242.8508,242.3756,242.3756,4633.0
2024-09-05 10:20:00,244.85,245.17,244.85,245.09,1295.0,242.4251,242.7419,242.4251,242.6627,1295.0
2024-09-05 10:25:00,245.06,245.15,244.74,244.81,5017.0,242.633,242.7221,242.3162,242.3855,5017.0
2024-09-05 10:30:00,244.82,245.08,244.68,245.08,6033.0,242.3954,242.6528,242.2568,242.6528,6033.0
2024-09-05 10:35:00,245.08,245.08,244.81,244.81,7182.0,242.6528,242.6528,242.3855,242.3855,7182.0
2024-09-05 10:40:00,244.76,244.99,244.69,244.99,3535.0,242.336,242.5637,242.2667,242.5637,3535.0
2024-09-05 10:45:00,244.82,244.82,244.49,244.76,3822.0,242.3954,242.3954,242.0686,242.336,3822.0
2024-09-05 10:50:00,244.65,244.65,244.39,244.62,3932.0,242.2271,242.2271,241.9696,242.1973,3932.0
2024-09-05 10:55:00,244.65,244.8,244.64,244.65,10349.0,242.2271,242.3756,242.2172,242.2271,10349.0
2024-09-05 11:00:00,244.71,244.78,244.48,244.75,4557.0,242.2865,242.3558,242.0587,242.3261,4557.0
2024-09-05 11:05:00,244.71,244.94,244.66,244.91,6151.0,242.2865,242.5142,242.237,242.4845,6151.0
2024-09-05 11:10:00,244.79,244.92,244.73,244.89,11826.0,242.3657,242.4944,242.3063,242.4647,11826.0
2024-09-05 11:15:00,244.93,245.13,244.82,244.93,3770.0,242.5043,242.7023,242.3954,242.5043,3770.0
2024-09-05 11:20:00,245.02,245.06,244.56,244.74,3152.0,242.5934,242.633,242.1379,242.3162,3152.0
2024-09-05 11:25:00,244.6,244.64,244.5,244.56,3586.0,242.1775,242.2172,242.0785,242.1379,3586.0
2024-09-05 11:30:00,244.56,244.68,244.51,244.68,1330.0,242.1379,242.2568,242.0884,242.2568,1330.0
2024-09-05 11:35:00,244.68,245.03,244.64,244.75,8948.0,242.2568,242.6033,242.2172,242.3261,8948.0
2024-09-05 11:40:00,244.73,244.83,244.63,244.63,4437.0,242.3063,242.4053,242.2073,242.2073,4437.0
2024-09-05 11:45:00,244.76,244.9,244.76,244.89,1350.0,242.336,242.4746,242.336,242.4647,1350.0
2024-09-05 11:50:00,245.01,245.07,244.88,244.93,8371.0,242.5835,242.6429,242.4548,242.5043,8371.0
2024-09-05 11:55:00,244.93,245.08,244.93,244.95,1872.0,242.5043,242.6528,242.5043,242.5241,1872.0
2024-09-05 12:00:00,245.11,245.37,245.11,245.37,683.0,242.6825,242.9399,242.6825,242.9399,683.0
2024-09-05 12:05:00,245.35,245.42,245.28,245.34,911.0,242.9201,242.9894,242.8508,242.9102,911.0
2024-09-05 12:10:00,245.45,245.58,245.38,245.58,4627.0,243.0191,243.1478,242.9498,243.1478,4627.0
2024-09-05 12:15:00,245.67,245.69,245.38,245.51,5052.0,243.237,243.2568,242.9498,243.0785,5052.0
2024-09-05 12:20:00,245.56,245.67,245.52,245.67,1405.0,243.128,243.237,243.0884,243.237,1405.0
2024-09-05 12:25:00,245.65,245.81,245.64,245.81,757.0,243.2171,243.3756,243.2072,243.3756,757.0
2024-09-05 12:30:00,245.88,245.93,245.76,245.81,2630.0,243.4449,243.4944,243.3261,243.3756,2630.0
2024-09-05 12:35:00,245.81,245.83,245.7,245.71,2547.0,243.3756,243.3954,243.2667,243.2766,2547.0
2024-09-05 12:40:00,245.79,245.87,245.54,245.79,7838.0,243.3558,243.435,243.1082,243.3558,7838.0
2024-09-05 12:45:00,245.79,245.89,245.78,245.84,1981.0,243.3558,243.4548,243.3459,243.4053,1981.0
2024-09-05 12:50:00,245.89,246.02,245.89,246.02,6420.0,243.4548,243.5835,243.4548,243.5835,6420.0
2024-09-05 12:55:00,246.02,246.43,246.02,246.08,2717.0,243.5835,243.9894,243.5835,243.6429,2717.0
2024-09-05 13:00:00,246.15,246.15,246.15,246.15,800.0,243.7122,243.7122,243.7122,243.7122,800.0
2024-09-05 13:05:00,246.15,246.2,246.09,246.15,3385.0,243.7122,243.7617,243.6528,243.7122,3385.0
2024-09-05 13:10:00,246.23,246.34,246.16,246.27,1827.0,243.7914,243.9003,243.7221,243.831,1827.0
2024-09-05 13:15:00,246.22,246.22,245.95,246.07,3376.0,243.7815,243.7815,243.5142,243.633,3376.0
2024-09-05 13:20:00,246.07,246.22,246.05,246.2,3499.0,243.633,243.7815,243.6132,243.7617,3499.0
2024-09-05 13:25:00,246.2,246.2,245.94,246.04,1947.0,243.7617,243.7617,243.5043,243.6033,1947.0
2024-09-05 13:30:00,246.03,246.12,245.83,246.02,2104.0,243.5934,243.6825,243.3954,243.5835,2104.0
2024-09-05 13:35:00,246.02,246.28,246.02,246.16,2726.0,243.5835,243.8409,243.5835,243.7221,2726.0
2024-09-05 13:40:00,245.99,246.22,245.95,246.22,500.0,243.5538,243.7815,243.5142,243.7815,500.0
2024-09-05 13:45:00,246.17,246.44,246.16,246.44,601.0,243.732,243.9993,243.7221,243.9993,601.0
2024-09-05 13:50:00,246.13,246.25,246.07,246.07,500.0,243.6924,243.8112,243.633,243.633,500.0
2024-09-05 13:55:00,246.05,246.11,245.99,246.06,1657.0,243.6132,243.6726,243.5538,243.6231,1657.0
2024-09-05 14:00:00,246.23,246.26,246.16,246.26,672.0,243.7914,243.8211,243.7221,243.8211,672.0
2024-09-05 14:05:00,246.13,246.25,246.04,246.15,2890.0,243.6924,243.8112,243.6033,243.7122,2890.0
2024-09-05 14:10:00,246.11,246.19,246.01,246.06,1225.0,243.6726,243.7518,243.5736,243.6231,1225.0
2024-09-05 14:15:00,245.98,246.15,245.96,246.08,3551.0,243.5439,243.7122,243.5241,243.6429,3551.0
2024-09-05 14:20:00,245.99,246.01,245.83,245.88,1714.0,243.5538,243.5736,243.3954,243.4449,1714.0
2024-09-05 14:25:00,245.79,246.03,245.77,246.03,1425.0,243.3558,243.5934,243.336,243.5934,1425.0
2024-09-05 14:30:00,245.89,246.36,245.87,246.36,2655.0,243.4548,243.9201,243.435,243.9201,2655.0
2024-09-05 14:35:00,246.34,246.45,246.29,246.42,1139.0,243.9003,244.0092,243.8508,243.9795,1139.0
2024-09-05 14:40:00,246.4,246.5,246.36,246.4,2288.0,243.9597,244.0587,243.9201,243.9597,2288.0
2024-09-05 14:45:00,246.53,246.54,246.41,246.45,2079.0,244.0884,244.0983,243.9696,244.0092,2079.0
2024-09-05 14:50:00,246.46,246.56,246.41,246.56,5653.0,244.0191,244.1181,243.9696,244.1181,5653.0
2024-09-05 14:55:00,246.69,246.69,246.5,246.55,2023.0,244.2468,244.2468,244.0587,244.1082,2023.0
2024-09-05 15:00:00,246.42,246.51,246.36,246.51,1857.0,243.9795,244.0686,243.9201,244.0686,1857.0
2024-09-05 15:05:00,246.47,246.47,246.37,246.4,2337.0,244.029,244.029,243.93,243.9597,2337.0
2024-09-05 15:10:00,246.4,246.45,246.27,246.27,4339.0,243.9597,244.0092,243.831,243.831,4339.0
2024-09-05 15:15:00,246.28,246.31,245.88,245.95,2200.0,243.8409,243.8706,243.4449,243.5142,2200.0
2024-09-05 15:20:00,245.98,246.09,245.88,246.09,3728.0,243.5439,243.6528,243.4449,243.6528,3728.0
2024-09-05 15:25:00,246.19,246.25,246.06,246.25,1935.0,243.7518,243.8112,243.6231,243.8112,1935.0
2024-09-05 15:30:00,246.3,246.87,246.3,246.87,2185.0,243.8607,244.4251,243.8607,244.4251,2185.0
2024-09-05 15:35:00,246.82,246.86,246.56,246.56,6018.0,244.3756,244.4152,244.1181,244.1181,6018.0
2024-09-05 15:40:00,246.49,246.49,246.32,246.4,3135.0,244.0488,244.0488,243.8805,243.9597,3135.0
2024-09-05 15:45:00,246.41,246.88,246.41,246.83,7413.0,243.9696,244.435,243.9696,244.3855,7413.0
2024-09-05 15:50:00,246.78,246.83,246.44,246.58,13585.0,244.336,244.3855,243.9993,244.1379,13585.0
2024-09-05 15:55:00,246.55,246.88,246.44,246.7,54006.0,244.1082,244.435,243.9993,244.2568,54006.0
2024-09-06 09:30:00,246.42,247.24,245.6,246.38,15516.0,243.9795,244.7914,243.1676,243.9399,15516.0
2024-09-06 09:35:00,246.52,246.52,246.51,246.52,237.0,244.0785,244.0785,244.0686,244.0785,237.0
2024-09-06 09:40:00,246.27,246.27,246.03,246.24,931.0,243.831,243.831,243.5934,243.8013,931.0
2024-09-06 09:45:00,246.33,246.59,246.32,246.52,2434.0,243.8904,244.1478,243.8805,244.0785,2434.0
2024-09-06 09:50:00,246.47,246.88,246.46,246.48,4267.0,244.029,244.435,244.0191,244.0389,4267.0
2024-09-06 09:55:00,246.58,246.8,246.28,246.8,1219.0,244.1379,244.3558,243.8409,244.3558,1219.0
2024-09-06 10:00:00,246.9,247.16,246.07,246.07,8754.0,244.4548,244.7122,243.633,243.633,8754.0
2024-09-06 10:05:00,245.97,246.34,245.96,246.29,4035.0,243.534,243.9003,243.5241,243.8508,4035.0
2024-09-06 10:10:00,246.19,246.2,245.73,245.84,4414.0,243.7518,243.7617,243.2964,243.4053,4414.0
2024-09-06 10:15:00,245.88,245.9,245.35,245.35,7084.0,243.4449,243.4647,242.9201,242.9201,7084.0
2024-09-06 10:20:00,245.45,245.66,245.03,245.1,2892.0,243.0191,243.2271,242.6033,242.6726,2892.0
2024-09-06 10:25:00,244.95,244.95,244.36,244.56,3955.0,242.5241,242.5241,241.9399,242.1379,3955.0
2024-09-06 10:30:00,244.57,244.98,244.57,244.98,2342.0,242.1478,242.5538,242.1478,242.5538,2342.0
2024-09-06 10:35:00,244.8,245.08,244.75,244.95,4889.0,242.3756,242.6528,242.3261,242.5241,4889.0
2024-09-06 10:40:00,245.11,245.24,244.95,245.09,6136.0,242.6825,242.8112,242.5241,242.6627,6136.0
2024-09-06 10:45:00,245.05,245.23,244.9,244.9,1355.0,242.6231,242.8013,242.4746,242.4746,1355.0
2024-09-06 10:50:00,244.91,244.99,244.68,244.7,4893.0,242.4845,242.5637,242.2568,242.2766,4893.0
2024-09-06 10:55:00,244.55,245.14,244.55,245.06,2424.0,242.128,242.7122,242.128,242.633,2424.0
2024-09-06 11:00:00,245.06,246.46,245.0,245.81,5728.0,242.633,244.0191,242.5736,243.3756,5728.0
2024-09-06 11:05:00,245.81,245.87,245.06,245.06,2300.0,243.3756,243.435,242.633,242.633,2300.0
2024-09-06 11:10:00,244.99,245.07,244.76,244.84,4836.0,242.5637,242.6429,242.336,242.4152,4836.0
2024-09-06 11:15:00,244.75,244.82,244.39,244.61,2490.0,242.3261,242.3954,241.9696,242.1874,2490.0
2024-09-06 11:20:00,244.8,244.89,244.66,244.88,4385.0,242.3756,242.4647,242.237,242.4548,4385.0
2024-09-06 11:25:00,244.87,244.99,244.76,244.84,3564.0,242.4449,242.5637,242.336,242.4152,3564.0
2024-09-06 11:30:00,244.94,245.13,244.89,245.13,3526.0,242.5142,242.7023,242.4647,242.7023,3526.0
2024-09-06 11:35:00,245.0,245.03,244.95,245.03,1424.0,242.5736,242.6033,242.5241,242.6033,1424.0
2024-09-06 11:40:00,245.11,245.11,244.84,245.01,4404.0,242.6825,242.6825,242.4152,242.5835,4404.0
2024-09-06 11:45:00,244.82,244.82,244.57,244.57,1165.0,242.3954,242.3954,242.1478,242.1478,1165.0
2024-09-06 11:50:00,244.78,244.84,244.67,244.78,1273.0,242.3558,242.4152,242.2469,242.3558,1273.0
2024-09-06 11:55:00,244.94,244.94,244.9,244.9,200.0,242.5142,242.5142,242.4746,242.4746,200.0
2024-09-06 12:00:00,244.78,244.91,244.69,244.84,1661.0,242.3558,242.4845,242.2667,242.4152,1661.0
2024-09-06 12:05:00,244.72,245.01,244.66,244.75,10547.0,242.2964,242.5835,242.237,242.3261,10547.0
2024-09-06 12:10:00,244.91,244.94,244.87,244.87,609.0,242.4845,242.5142,242.4449,242.4449,609.0
2024-09-06 12:15:00,244.8,244.91,244.48,244.48,5005.0,242.3756,242.4845,242.0587,242.0587,5005.0
2024-09-06 12:20:00,244.52,244.63,244.39,244.47,4407.0,242.0983,242.2073,241.9696,242.0488,4407.0
2024-09-06 12:25:00,244.63,244.63,244.28,244.28,4390.0,242.2073,242.2073,241.8607,241.8607,4390.0
2024-09-06 12:30:00,244.5,244.79,244.5,244.74,2000.0,242.0785,242.3657,242.0785,242.3162,2000.0
2024-09-06 12:35:00,244.87,245.12,244.85,244.96,3997.0,242.4449,242.6924,242.4251,242.534,3997.0
2024-09-06 12:40:00,245.06,245.17,245.05,245.17,821.0,242.633,242.7419,242.6231,242.7419,821.0
2024-09-06 12:45:00,245.06,245.06,244.35,244.35,3621.0,242.633,242.633,241.93,241.93,3621.0
2024-09-06 12:50:00,244.48,244.56,244.35,244.5,883.0,242.0587,242.1379,241.93,242.0785,883.0
2024-09-06 12:55:00,244.57,244.82,244.41,244.82,3418.0,242.1478,242.3954,241.9894,242.3954,3418.0
2024-09-06 13:00:00,244.96,245.01,244.84,244.89,1212.0,242.534,242.5835,242.4152,242.4647,1212.0
2024-09-06 13:05:00,244.85,244.95,244.7,244.94,6846.0,242.4251,242.5241,242.2766,242.5142,6846.0
2024-09-06 13:10:00,244.97,244.97,244.97,244.97,101.0,242.5439,242.5439,242.5439,242.5439,101.0
2024-09-06 13:15:00,244.95,244.95,244.93,244.93,204.0,242.5241,242.5241,242.5043,242.5043,204.0
2024-09-06 13:20:00,244.94,245.21,244.91,245.21,2233.0,242.5142,242.7815,242.4845,242.7815,2233.0
2024-09-06 13:25:00,245.13,245.13,244.98,245.05,1109.0,242.7023,242.7023,242.5538,242.6231,1109.0
2024-09-06 13:30:00,244.93,244.93,244.87,244.93,2143.0,242.5043,242.5043,242.4449,242.5043,2143.0
2024-09-06 13:35:00,244.93,244.93,244.81,244.81,1362.0,242.5043,242.5043,242.3855,242.3855,1362.0
2024-09-06 13:40:00,244.8,244.83,244.8,244.83,200.0,242.3756,242.4053,242.3756,242.4053,200.0
2024-09-06 13:45:00,244.89,245.0,244.86,244.92,5668.0,242.4647,242.5736,242.435,242.4944,5668.0
2024-09-06 13:50:00,244.89,245.04,244.89,245.04,1784.0,242.4647,242.6132,242.4647,242.6132,1784.0
2024-09-06 13:55:00,245.04,245.17,245.04,245.09,2341.0,242.6132,242.7419,242.6132,242.6627,2341.0
2024-09-06 14:00:00,245.02,245.18,244.8,244.8,4020.0,242.5934,242.7518,242.3756,242.3756,4020.0
2024-09-06 14:05:00,244.97,245.03,244.84,244.98,4229.0,242.5439,242.6033,242.4152,242.5538,4229.0
2024-09-06 14:10:00,244.92,245.03,244.89,244.94,4228.0,242.4944,242.6033,242.4647,242.5142,4228.0
2024-09-06 14:15:00,244.94,245.04,244.81,244.81,4611.0,242.5142,242.6132,242.3855,242.3855,4611.0
2024-09-06 14:20:00,244.89,244.99,244.74,244.81,2964.0,242.4647,242.5637,242.3162,242.3855,2964.0
2024-09-06 14:25:00,244.75,245.03,244.75,244.95,1389.0,242.3261,242.6033,242.3261,242.5241,1389.0
2024-09-06 14:30:00,244.93,245.05,244.84,245.02,4485.0,242.5043,242.6231,242.4152,242.5934,4485.0
2024-09-06 14:35:00,244.99,245.04,244.83,244.96,3208.0,242.5637,242.6132,242.4053,242.534,3208.0
2024-09-06 14:40:00,244.96,245.08,244.95,245.08,1189.0,242.534,242.6528,242.5241,242.6528,1189.0
2024-09-06 14:45:00,245.08,245.1,244.89,244.92,2756.0,242.6528,242.6726,242.4647,242.4944,2756.0
2024-09-06 14:50:00,244.95,244.96,244.85,244.92,4909.0,242.5241,242.534,242.4251,242.4944,4909.0
2024-09-06 14:55:00,244.9,245.08,244.9,245.03,1287.0,242.4746,242.6528,242.4746,242.6033,1287.0
2024-09-06 15:00:00,245.09,245.12,244.99,245.12,3349.0,242.6627,242.6924,242.5637,242.6924,3349.0
2024-09-06 15:05:00,245.12,245.33,245.1,245.31,5514.0,242.6924,242.9003,242.6726,242.8805,5514.0
2024-09-06 15:10:00,245.31,245.32,245.15,245.28,2855.0,242.8805,242.8904,242.7221,242.8508,2855.0
2024-09-06 15:15:00,245.33,245.35,245.2,245.2,3669.0,242.9003,242.9201,242.7716,242.7716,3669.0
2024-09-06 15:20:00,245.2,245.3,245.18,245.3,4020.0,242.7716,242.8706,242.7518,242.8706,4020.0
2024-09-06 15:25:00,245.23,245.29,245.1,245.1,1570.0,242.8013,242.8607,242.6726,242.6726,1570.0
2024-09-06 15:30:00,245.15,245.15,244.99,244.99,3769.0,242.7221,242.7221,242.5637,242.5637,3769.0
2024-09-06 15:35:00,244.98,244.98,244.85,244.9,4528.0,242.5538,242.5538,242.4251,242.4746,4528.0
2024-09-06 15:40:00,244.87,245.04,244.85,244.99,4531.0,242.4449,242.6132,242.4251,242.5637,4531.0
2024-09-06 15:45:00,244.99,245.36,244.96,245.33,4321.0,242.5637,242.93,242.534,242.9003,4321.0
2024-09-06 15:50:00,245.4,245.42,244.48,244.63,11328.0,242.9696,242.9894,242.0587,242.2073,11328.0
2024-09-06 15:55:00,244.66,245.2,244.65,245.04,30148.0,242.237,242.7716,242.2271,242.6132,30148.0
2024-09-09 09:30:00,247.01,247.78,246.57,246.69,12453.0,244.5637,245.3261,244.128,244.2468,12453.0
2024-09-09 09:35:00,247.15,247.46,246.68,247.03,4338.0,244.7023,245.0092,244.2369,244.5835,4338.0
2024-09-09 09:40:00,247.54,247.8,247.3,247.61,2228.0,245.0884,245.3459,244.8508,245.1577,2228.0
2024-09-09 09:45:00,247.79,248.23,247.5,248.11,5440.0,245.336,245.7716,245.0488,245.6528,5440.0
2024-09-09 09:50:00,248.08,248.2,247.89,248.08,1800.0,245.6231,245.7419,245.435,245.6231,1800.0
2024-09-09 09:55:00,248.24,248.49,248.24,248.48,2500.0,245.7815,246.029,245.7815,246.0191,2500.0
2024-09-09 10:00:00,248.51,248.77,248.5,248.67,6414.0,246.0488,246.3062,246.0389,246.2072,6414.0
2024-09-09 10:05:00,248.79,249.04,248.68,248.96,18211.0,246.3261,246.5736,246.2171,246.4944,18211.0
2024-09-09 10:10:00,249.1,249.29,248.98,249.09,3689.0,246.633,246.8211,246.5142,246.6231,3689.0
2024-09-09 10:15:00,249.1,249.27,249.08,249.19,2807.0,246.633,246.8013,246.6132,246.7221,2807.0
2024-09-09 10:20:00,249.1,249.1,248.53,248.54,5158.0,246.633,246.633,246.0686,246.0785,5158.0
2024-09-09 10:25:00,248.56,248.73,248.54,248.54,10002.0,246.0983,246.2666,246.0785,246.0785,10002.0
2024-09-09 10:30:00,248.53,248.68,247.74,247.83,25941.0,246.0686,246.2171,245.2865,245.3756,25941.0
2024-09-09 10:35:00,247.9,248.02,247.8,248.02,4666.0,245.4449,245.5637,245.3459,245.5637,4666.0
2024-09-09 10:40:00,247.97,247.99,247.7,247.7,4244.0,245.5142,245.534,245.2468,245.2468,4244.0
2024-09-09 10:45:00,247.79,248.06,247.78,248.03,2482.0,245.336,245.6033,245.3261,245.5736,2482.0
2024-09-09 10:50:00,248.06,248.06,247.68,247.91,6280.0,245.6033,245.6033,245.227,245.4548,6280.0
2024-09-09 10:55:00,247.82,247.9,247.66,247.89,1368.0,245.3657,245.4449,245.2072,245.435,1368.0
2024-09-09 11:00:00,247.78,247.94,247.67,247.69,5764.0,245.3261,245.4845,245.2171,245.2369,5764.0
2024-09-09 11:05:00,247.91,247.91,247.66,247.79,3242.0,245.4548,245.4548,245.2072,245.336,3242.0
2024-09-09 11:10:00,247.76,247.77,247.39,247.48,4194.0,245.3063,245.3162,244.9399,245.029,4194.0
2024-09-09 11:15:00,247.23,247.38,247.23,247.36,3547.0,244.7815,244.93,244.7815,244.9102,3547.0
2024-09-09 11:20:00,247.42,247.45,247.21,247.45,5774.0,244.9696,244.9993,244.7617,244.9993,5774.0
2024-09-09 11:25:00,247.42,247.71,247.37,247.71,3178.0,244.9696,245.2567,244.9201,245.2567,3178.0
2024-09-09 11:30:00,247.72,248.11,247.7,248.09,4711.0,245.2666,245.6528,245.2468,245.633,4711.0
2024-09-09 11:35:00,248.1,248.38,248.02,248.38,6924.0,245.6429,245.9201,245.5637,245.9201,6924.0
2024-09-09 11:40:00,248.28,248.76,248.28,248.76,3650.0,245.8211,246.2963,245.8211,246.2963,3650.0
2024-09-09 11:45:00,248.76,249.13,248.76,249.06,2120.0,246.2963,246.6627,246.2963,246.5934,2120.0
2024-09-09 11:50:00,249.18,249.2,249.12,249.2,2330.0,246.7122,246.732,246.6528,246.732,2330.0
2024-09-09 11:55:00,249.21,249.22,248.88,249.02,3202.0,246.7419,246.7518,246.4152,246.5538,3202.0
2024-09-09 12:00:00,248.93,249.01,248.72,248.87,7077.0,246.4647,246.5439,246.2567,246.4053,7077.0
2024-09-09 12:05:00,248.87,248.96,248.77,248.77,1405.0,246.4053,246.4944,246.3062,246.3062,1405.0
2024-09-09 12:10:00,248.88,248.93,248.74,248.74,1983.0,246.4152,246.4647,246.2765,246.2765,1983.0
2024-09-09 12:15:00,248.87,248.97,248.8,248.97,1029.0,246.4053,246.5043,246.336,246.5043,1029.0
2024-09-09 12:20:00,248.9,248.97,248.78,248.83,5285.0,246.435,246.5043,246.3162,246.3657,5285.0
2024-09-09 12:25:00,248.83,248.92,248.78,248.9,1978.0,246.3657,246.4548,246.3162,246.435,1978.0
2024-09-09 12:30:00,248.94,248.98,248.88,248.9,1179.0,246.4746,246.5142,246.4152,246.435,1179.0
2024-09-09 12:35:00,248.91,248.96,248.68,248.72,5989.0,246.4449,246.4944,246.2171,246.2567,5989.0
2024-09-09 12:40:00,248.72,248.94,248.72,248.84,4720.0,246.2567,246.4746,246.2567,246.3756,4720.0
2024-09-09 12:45:00,248.84,248.84,248.7,248.7,5274.0,246.3756,246.3756,246.2369,246.2369,5274.0
2024-09-09 12:50:00,248.75,249.16,248.74,249.16,4645.0,246.2864,246.6924,246.2765,246.6924,4645.0
2024-09-09 12:55:00,249.16,249.32,249.14,249.14,2792.0,246.6924,246.8508,246.6726,246.6726,2792.0
2024-09-09 13:00:00,249.23,249.23,249.07,249.16,3402.0,246.7617,246.7617,246.6033,246.6924,3402.0
2024-09-09 13:05:00,249.08,249.19,249.07,249.11,3045.0,246.6132,246.7221,246.6033,246.6429,3045.0
2024-09-09 13:10:00,249.1,249.21,249.03,249.21,1040.0,246.633,246.7419,246.5637,246.7419,1040.0
2024-09-09 13:15:00,249.15,249.15,248.82,248.84,5665.0,246.6825,246.6825,246.3558,246.3756,5665.0
2024-09-09 13:20:00,248.88,248.92,248.68,248.78,1851.0,246.4152,246.4548,246.2171,246.3162,1851.0
2024-09-09 13:25:00,248.81,248.92,248.79,248.92,2001.0,246.3459,246.4548,246.3261,246.4548,2001.0
2024-09-09 13:30:00,248.79,248.82,248.76,248.77,2250.0,246.3261,246.3558,246.2963,246.3062,2250.0
2024-09-09 13:35:00,248.77,249.01,248.76,249.01,7388.0,246.3062,246.5439,246.2963,246.5439,7388.0
2024-09-09 13:40:00,249.01,249.01,248.76,248.76,2598.0,246.5439,246.5439,246.2963,246.2963,2598.0
2024-09-09 13:45:00,248.71,248.81,248.6,248.74,5515.0,246.2468,246.3459,246.1379,246.2765,5515.0
2024-09-09 13:50:00,248.81,248.81,248.5,248.66,2477.0,246.3459,246.3459,246.0389,246.1973,2477.0
2024-09-09 13:55:00,248.59,248.67,248.48,248.48,2396.0,246.128,246.2072,246.0191,246.0191,2396.0
2024-09-09 14:00:00,248.48,248.49,248.28,248.43,5554.0,246.0191,246.029,245.8211,245.9696,5554.0
2024-09-09 14:05:00,248.37,248.46,248.19,248.25,2810.0,245.9102,245.9993,245.732,245.7914,2810.0
2024-09-09 14:10:00,248.18,248.28,248.05,248.17,6487.0,245.7221,245.8211,245.5934,245.7122,6487.0
2024-09-09 14:15:00,248.09,248.22,248.09,248.22,4210.0,245.633,245.7617,245.633,245.7617,4210.0
2024-09-09 14:20:00,248.18,248.48,248.11,248.43,5273.0,245.7221,246.0191,245.6528,245.9696,5273.0
2024-09-09 14:25:00,248.62,248.73,248.6,248.68,2604.0,246.1577,246.2666,246.1379,246.2171,2604.0
2024-09-09 14:30:00,248.63,248.64,248.55,248.59,4416.0,246.1676,246.1775,246.0884,246.128,4416.0
2024-09-09 14:35:00,248.59,248.65,248.32,248.39,2948.0,246.128,246.1874,245.8607,245.93,2948.0
2024-09-09 14:40:00,248.35,248.67,248.25,248.64,3154.0,245.8904,246.2072,245.7914,246.1775,3154.0
2024-09-09 14:45:00,248.64,248.67,248.59,248.67,2132.0,246.1775,246.2072,246.128,246.2072,2132.0
2024-09-09 14:50:00,248.68,248.75,248.59,248.59,2735.0,246.2171,246.2864,246.128,246.128,2735.0
2024-09-09 14:55:00,248.56,248.62,248.4,248.41,2620.0,246.0983,246.1577,245.9399,245.9498,2620.0
2024-09-09 15:00:00,248.34,248.4,248.27,248.38,3906.0,245.8805,245.9399,245.8112,245.9201,3906.0
2024-09-09 15:05:00,248.34,248.42,248.29,248.34,2594.0,245.8805,245.9597,245.831,245.8805,2594.0
2024-09-09 15:10:00,248.38,248.38,248.24,248.27,7925.0,245.9201,245.9201,245.7815,245.8112,7925.0
2024-09-09 15:15:00,248.4,248.52,248.34,248.4,2401.0,245.9399,246.0587,245.8805,245.9399,2401.0
2024-09-09 15:20:00,248.32,248.35,248.09,248.23,4811.0,245.8607,245.8904,245.633,245.7716,4811.0
2024-09-09 15:25:00,248.16,248.43,248.07,248.42,5579.0,245.7023,245.9696,245.6132,245.9597,5579.0
2024-09-09 15:30:00,248.38,248.61,248.38,248.5,7250.0,245.9201,246.1478,245.9201,246.0389,7250.0
2024-09-09 15:35:00,248.56,248.68,248.5,248.59,4622.0,246.0983,246.2171,246.0389,246.128,4622.0
2024-09-09 15:40:00,248.59,248.88,248.59,248.8,7531.0,246.128,246.4152,246.128,246.336,7531.0
2024-09-09 15:45:00,248.8,248.85,248.52,248.53,14979.0,246.336,246.3855,246.0587,246.0686,14979.0
2024-09-09 15:50:00,248.59,248.81,248.41,248.46,35817.0,246.128,246.3459,245.9498,245.9993,35817.0
2024-09-09 15:55:00,248.43,249.24,248.37,249.21,84957.0,245.9696,246.7716,245.9102,246.7419,84957.0
2024-09-10 09:30:00,249.92,249.92,248.69,249.44,8793.0,247.4449,247.4449,246.227,246.9696,8793.0
2024-09-10 09:35:00,249.89,249.89,249.19,249.63,1294.0,247.4152,247.4152,246.7221,247.1577,1294.0
2024-09-10 09:40:00,249.73,249.98,249.37,249.38,3082.0,247.2567,247.5043,246.9003,246.9102,3082.0
2024-09-10 09:45:00,249.21,249.38,248.71,249.2,4297.0,246.7419,246.9102,246.2468,246.732,4297.0
2024-09-10 09:50:00,249.2,249.53,248.84,248.97,4021.0,246.732,247.0587,246.3756,246.5043,4021.0
2024-09-10 09:55:00,248.98,248.98,248.7,248.9,1003.0,246.5142,246.5142,246.2369,246.435,1003.0
2024-09-10 10:00:00,249.08,249.3,248.92,248.92,1919.0,246.6132,246.831,246.4548,246.4548,1919.0
2024-09-10 10:05:00,248.4,248.4,248.05,248.33,2501.0,245.9399,245.9399,245.5934,245.8706,2501.0
2024-09-10 10:10:00,248.31,248.31,247.9,248.1,1456.0,245.8508,245.8508,245.4449,245.6429,1456.0
2024-09-10 10:15:00,248.01,248.27,247.94,248.24,1912.0,245.5538,245.8112,245.4845,245.7815,1912.0
2024-09-10 10:20:00,248.19,248.24,247.73,247.73,728.0,245.732,245.7815,245.2765,245.2765,728.0
2024-09-10 10:25:00,247.96,248.06,247.8,247.98,2148.0,245.5043,245.6033,245.3459,245.5241,2148.0
2024-09-10 10:30:00,247.97,248.09,247.93,248.08,5000.0,245.5142,245.633,245.4746,245.6231,5000.0
2024-09-10 10:35:00,248.05,248.46,248.04,248.36,2780.0,245.5934,245.9993,245.5835,245.9003,2780.0
2024-09-10 10:40:00,248.42,248.77,248.41,248.77,1910.0,245.9597,246.3062,245.9498,246.3062,1910.0
2024-09-10 10:45:00,248.67,248.82,248.6,248.72,1581.0,246.2072,246.3558,246.1379,246.2567,1581.0
2024-09-10 10:50:00,248.66,248.79,248.31,248.47,2203.0,246.1973,246.3261,245.8508,246.0092,2203.0
2024-09-10 10:55:00,248.47,248.84,248.46,248.84,6675.0,246.0092,246.3756,245.9993,246.3756,6675.0
2024-09-10 11:00:00,248.84,249.03,248.76,248.97,3603.0,246.3756,246.5637,246.2963,246.5043,3603.0
2024-09-10 11:05:00,248.96,249.34,248.95,249.34,2463.0,246.4944,246.8706,246.4845,246.8706,2463.0
2024-09-10 11:10:00,249.48,249.51,249.31,249.35,3498.0,247.0092,247.0389,246.8409,246.8805,3498.0
2024-09-10 11:15:00,249.27,249.47,249.27,249.47,400.0,246.8013,246.9993,246.8013,246.9993,400.0
2024-09-10 11:20:00,249.53,249.58,249.45,249.5,1325.0,247.0587,247.1082,246.9795,247.029,1325.0
2024-09-10 11:25:00,249.5,249.83,249.5,249.75,2668.0,247.029,247.3558,247.029,247.2765,2668.0
2024-09-10 11:30:00,249.72,249.73,249.7,249.71,300.0,247.2468,247.2567,247.227,247.2369,300.0
2024-09-10 11:35:00,249.6,249.71,249.39,249.46,4869.0,247.128,247.2369,246.9201,246.9894,4869.0
2024-09-10 11:40:00,249.59,249.68,249.53,249.64,1611.0,247.1181,247.2072,247.0587,247.1676,1611.0
2024-09-10 11:45:00,249.57,249.57,249.51,249.51,300.0,247.0983,247.0983,247.0389,247.0389,300.0
2024-09-10 11:50:00,249.39,249.53,249.28,249.53,3394.0,246.9201,247.0587,246.8112,247.0587,3394.0
2024-09-10 11:55:00,249.48,249.48,249.36,249.36,999.0,247.0092,247.0092,246.8904,246.8904,999.0
2024-09-10 12:00:00,249.19,249.22,248.63,248.67,1737.0,246.7221,246.7518,246.1676,246.2072,1737.0
2024-09-10 12:05:00,248.77,248.88,248.74,248.76,800.0,246.3062,246.4152,246.2765,246.2963,800.0
2024-09-10 12:10:00,248.69,248.88,248.69,248.83,1418.0,246.227,246.4152,246.227,246.3657,1418.0
2024-09-10 12:15:00,248.7,248.83,248.7,248.83,880.0,246.2369,246.3657,246.2369,246.3657,880.0
2024-09-10 12:20:00,248.84,249.15,248.83,249.13,3701.0,246.3756,246.6825,246.3657,246.6627,3701.0
2024-09-10 12:25:00,249.15,249.26,249.15,249.16,1889.0,246.6825,246.7914,246.6825,246.6924,1889.0
2024-09-10 12:30:00,249.17,249.35,249.13,249.34,1563.0,246.7023,246.8805,246.6627,246.8706,1563.0
2024-09-10 12:35:00,249.4,249.59,249.4,249.49,1027.0,246.93,247.1181,246.93,247.0191,1027.0
2024-09-10 12:40:00,249.4,249.4,249.38,249.38,600.0,246.93,246.93,246.9102,246.9102,600.0
2024-09-10 12:45:00,249.39,249.54,249.27,249.38,2237.0,246.9201,247.0686,246.8013,246.9102,2237.0
2024-09-10 12:50:00,249.65,249.72,249.65,249.72,519.0,247.1775,247.2468,247.1775,247.2468,519.0
2024-09-10 12:55:00,249.75,249.75,249.57,249.57,1294.0,247.2765,247.2765,247.0983,247.0983,1294.0
2024-09-10 13:00:00,249.54,249.58,249.53,249.58,1047.0,247.0686,247.1082,247.0587,247.1082,1047.0
2024-09-10 13:05:00,249.61,249.71,249.61,249.64,2226.0,247.1379,247.2369,247.1379,247.1676,2226.0
2024-09-10 13:10:00,249.75,249.93,249.74,249.74,1940.0,247.2765,247.4548,247.2666,247.2666,1940.0
2024-09-10 13:15:00,249.93,249.93,249.86,249.91,734.0,247.4548,247.4548,247.3855,247.435,734.0
2024-09-10 13:20:00,249.91,249.93,249.82,249.84,2224.0,247.435,247.4548,247.3459,247.3657,2224.0
2024-09-10 13:25:00,249.82,250.04,249.8,250.0,4048.0,247.3459,247.5637,247.326,247.5241,4048.0
2024-09-10 13:30:00,249.97,250.08,249.96,250.06,1530.0,247.4944,247.6033,247.4845,247.5835,1530.0
2024-09-10 13:35:00,250.11,250.17,250.06,250.14,1107.0,247.633,247.6924,247.5835,247.6627,1107.0
2024-09-10 13:40:00,250.19,250.2,249.99,249.99,1207.0,247.7122,247.7221,247.5142,247.5142,1207.0
2024-09-10 13:45:00,250.06,250.06,249.92,249.93,922.0,247.5835,247.5835,247.4449,247.4548,922.0
2024-09-10 13:50:00,249.98,249.98,249.84,249.84,1461.0,247.5043,247.5043,247.3657,247.3657,1461.0
2024-09-10 13:55:00,249.94,249.95,249.83,249.83,775.0,247.4647,247.4746,247.3558,247.3558,775.0
2024-09-10 14:00:00,249.86,249.96,249.85,249.85,1745.0,247.3855,247.4845,247.3756,247.3756,1745.0
2024-09-10 14:05:00,249.83,250.07,249.78,250.07,3060.0,247.3558,247.5934,247.3062,247.5934,3060.0
2024-09-10 14:10:00,249.98,250.0,249.84,249.88,2976.0,247.5043,247.5241,247.3657,247.4053,2976.0
2024-09-10 14:15:00,249.88,250.03,249.87,250.01,2775.0,247.4053,247.5538,247.3954,247.534,2775.0
2024-09-10 14:20:00,249.98,249.98,249.86,249.87,1400.0,247.5043,247.5043,247.3855,247.3954,1400.0
2024-09-10 14:25:00,250.01,250.08,250.01,250.06,416.0,247.534,247.6033,247.534,247.5835,416.0
2024-09-10 14:30:00,250.15,250.28,250.14,250.28,2853.0,247.6726,247.8013,247.6627,247.8013,2853.0
2024-09-10 14:35:00,250.29,250.29,250.22,250.22,572.0,247.8112,247.8112,247.7419,247.7419,572.0
2024-09-10 14:40:00,250.25,250.26,250.16,250.24,4800.0,247.7716,247.7815,247.6825,247.7617,4800.0
2024-09-10 14:45:00,250.24,250.44,250.24,250.43,1681.0,247.7617,247.9597,247.7617,247.9498,1681.0
2024-09-10 14:50:00,250.51,250.58,250.49,250.56,2068.0,248.029,248.0983,248.0092,248.0785,2068.0
2024-09-10 14:55:00,250.52,250.61,250.51,250.59,628.0,248.0389,248.128,248.029,248.1082,628.0
2024-09-10 15:00:00,250.59,250.77,250.5,250.74,5664.0,248.1082,248.2864,248.0191,248.2567,5664.0
2024-09-10 15:05:00,250.72,250.72,250.54,250.66,2945.0,248.2369,248.2369,248.0587,248.1775,2945.0
2024-09-10 15:10:00,250.68,250.76,250.67,250.76,2798.0,248.1973,248.2765,248.1874,248.2765,2798.0
2024-09-10 15:15:00,250.72,250.82,250.72,250.82,1523.0,248.2369,248.3359,248.2369,248.3359,1523.0
2024-09-10 15:20:00,250.8,250.89,250.79,250.88,1840.0,248.3161,248.4053,248.3062,248.3954,1840.0
2024-09-10 15:25:00,250.92,250.93,250.7,250.71,3750.0,248.435,248.4449,248.2171,248.227,3750.0
2024-09-10 15:30:00,250.71,250.82,250.64,250.76,5350.0,248.227,248.3359,248.1577,248.2765,5350.0
2024-09-10 15:35:00,250.69,250.77,250.23,250.24,3924.0,248.2072,248.2864,247.7518,247.7617,3924.0
2024-09-10 15:40:00,250.25,250.5,250.23,250.44,3095.0,247.7716,248.0191,247.7518,247.9597,3095.0
2024-09-10 15:45:00,250.56,250.68,250.31,250.32,5711.0,248.0785,248.1973,247.831,247.8409,5711.0
2024-09-10 15:50:00,250.4,250.83,250.39,250.79,12131.0,247.9201,248.3458,247.9102,248.3062,12131.0
2024-09-10 15:55:00,250.77,250.94,250.54,250.71,32366.0,248.2864,248.4548,248.0587,248.227,32366.0
2024-09-11 09:30:00,250.0,250.0,248.21,248.21,12617.0,247.5241,247.5241,245.7518,245.7518,12617.0
2024-09-11 09:35:00,248.0,248.29,247.12,247.79,1502.0,245.5439,245.831,244.6726,245.336,1502.0
2024-09-11 09:40:00,247.84,247.85,246.31,246.63,4843.0,245.3855,245.3954,243.8706,244.1874,4843.0
2024-09-11 09:45:00,246.34,246.78,246.06,246.2,5835.0,243.9003,244.336,243.6231,243.7617,5835.0
2024-09-11 09:50:00,245.72,246.47,245.72,246.05,2411.0,243.2865,244.029,243.2865,243.6132,2411.0
2024-09-11 09:55:00,246.3,246.37,245.82,246.0,2736.0,243.8607,243.93,243.3855,243.5637,2736.0
2024-09-11 10:00:00,246.05,246.05,245.3,245.57,11640.0,243.6132,243.6132,242.8706,243.1379,11640.0
2024-09-11 10:05:00,245.55,245.71,245.36,245.39,2731.0,243.1181,243.2766,242.93,242.9597,2731.0
2024-09-11 10:10:00,245.13,245.34,244.69,244.7,3315.0,242.7023,242.9102,242.2667,242.2766,3315.0
2024-09-11 10:15:00,244.83,244.87,244.64,244.8,3115.0,242.4053,242.4449,242.2172,242.3756,3115.0
2024-09-11 10:20:00,244.67,244.9,244.54,244.55,5036.0,242.2469,242.4746,242.1181,242.128,5036.0
2024-09-11 10:25:00,244.3,244.3,243.93,244.15,2373.0,241.8805,241.8805,241.5142,241.732,2373.0
2024-09-11 10:30:00,244.03,244.44,244.0,244.19,5084.0,241.6132,242.0191,241.5835,241.7716,5084.0
2024-09-11 10:35:00,244.47,244.62,244.42,244.43,817.0,242.0488,242.1973,241.9993,242.0092,817.0
2024-09-11 10:40:00,244.57,244.57,244.34,244.34,515.0,242.1478,242.1478,241.9201,241.9201,515.0
2024-09-11 10:45:00,244.57,245.07,244.57,245.07,13157.0,242.1478,242.6429,242.1478,242.6429,13157.0
2024-09-11 10:50:00,245.03,245.58,245.03,245.45,2158.0,242.6033,243.1478,242.6033,243.0191,2158.0
2024-09-11 10:55:00,245.55,245.59,245.39,245.49,825.0,243.1181,243.1577,242.9597,243.0587,825.0
2024-09-11 11:00:00,245.49,245.81,245.47,245.61,4717.0,243.0587,243.3756,243.0389,243.1775,4717.0
2024-09-11 11:05:00,245.4,245.54,245.29,245.46,2561.0,242.9696,243.1082,242.8607,243.029,2561.0
2024-09-11 11:10:00,245.46,245.81,245.33,245.81,1826.0,243.029,243.3756,242.9003,243.3756,1826.0
2024-09-11 11:15:00,245.65,245.87,245.65,245.75,806.0,243.2171,243.435,243.2171,243.3162,806.0
2024-09-11 11:20:00,245.46,245.75,245.46,245.47,700.0,243.029,243.3162,243.029,243.0389,700.0
2024-09-11 11:25:00,245.47,245.95,245.42,245.95,1051.0,243.0389,243.5142,242.9894,243.5142,1051.0
2024-09-11 11:30:00,245.96,245.96,245.95,245.96,200.0,243.5241,243.5241,243.5142,243.5241,200.0
2024-09-11 11:35:00,246.08,246.21,246.01,246.21,3614.0,243.6429,243.7716,243.5736,243.7716,3614.0
2024-09-11 11:40:00,246.18,246.67,246.12,246.67,2418.0,243.7419,244.227,243.6825,244.227,2418.0
2024-09-11 11:45:00,246.7,246.7,246.49,246.56,3378.0,244.2568,244.2568,244.0488,244.1181,3378.0
2024-09-11 11:50:00,246.56,246.62,246.35,246.36,1920.0,244.1181,244.1775,243.9102,243.9201,1920.0
2024-09-11 11:55:00,246.34,246.34,245.92,245.98,3518.0,243.9003,243.9003,243.4845,243.5439,3518.0
2024-09-11 12:00:00,246.12,246.4,246.12,246.4,500.0,243.6825,243.9597,243.6825,243.9597,500.0
2024-09-11 12:05:00,246.51,246.6,246.42,246.42,1021.0,244.0686,244.1577,243.9795,243.9795,1021.0
2024-09-11 12:10:00,246.51,246.51,246.27,246.49,2399.0,244.0686,244.0686,243.831,244.0488,2399.0
2024-09-11 12:15:00,246.3,246.46,246.3,246.46,500.0,243.8607,244.0191,243.8607,244.0191,500.0
2024-09-11 12:20:00,246.51,246.51,246.34,246.41,1770.0,244.0686,244.0686,243.9003,243.9696,1770.0
2024-09-11 12:25:00,246.5,246.5,246.39,246.4,301.0,244.0587,244.0587,243.9498,243.9597,301.0
2024-09-11 12:30:00,246.55,246.66,246.35,246.48,1629.0,244.1082,244.2171,243.9102,244.0389,1629.0
2024-09-11 12:35:00,246.65,246.7,246.5,246.5,827.0,244.2072,244.2568,244.0587,244.0587,827.0
2024-09-11 12:40:00,246.77,246.78,246.59,246.59,1184.0,244.3261,244.336,244.1478,244.1478,1184.0
2024-09-11 12:45:00,246.7,246.9,246.68,246.87,1354.0,244.2568,244.4548,244.2369,244.4251,1354.0
2024-09-11 12:50:00,246.87,246.94,246.84,246.84,1648.0,244.4251,244.4944,244.3954,244.3954,1648.0
2024-09-11 12:55:00,246.9,246.94,246.78,246.78,600.0,244.4548,244.4944,244.336,244.336,600.0
2024-09-11 13:00:00,246.94,247.04,246.88,246.97,1834.0,244.4944,244.5934,244.435,244.5241,1834.0
2024-09-11 13:05:00,246.89,247.25,246.89,247.25,1405.0,244.4449,244.8013,244.4449,244.8013,1405.0
2024-09-11 13:10:00,247.37,247.46,247.33,247.4,872.0,244.9201,245.0092,244.8805,244.9498,872.0
2024-09-11 13:15:00,247.3,247.36,247.16,247.22,1111.0,244.8508,244.9102,244.7122,244.7716,1111.0
2024-09-11 13:20:00,247.11,247.2,247.01,247.1,1134.0,244.6627,244.7518,244.5637,244.6528,1134.0
2024-09-11 13:25:00,247.19,247.32,247.12,247.28,1082.0,244.7419,244.8706,244.6726,244.831,1082.0
2024-09-11 13:30:00,247.27,247.5,247.27,247.5,3443.0,244.8211,245.0488,244.8211,245.0488,3443.0
2024-09-11 13:35:00,247.47,247.56,247.45,247.45,332.0,245.0191,245.1082,244.9993,244.9993,332.0
2024-09-11 13:40:00,247.57,247.65,247.41,247.5,2282.0,245.1181,245.1973,244.9597,245.0488,2282.0
2024-09-11 13:45:00,247.56,247.73,247.56,247.69,1059.0,245.1082,245.2765,245.1082,245.2369,1059.0
2024-09-11 13:50:00,247.82,247.83,247.61,247.68,1896.0,245.3657,245.3756,245.1577,245.227,1896.0
2024-09-11 13:55:00,247.58,247.61,247.32,247.47,1626.0,245.128,245.1577,244.8706,245.0191,1626.0
2024-09-11 14:00:00,247.47,247.59,247.32,247.59,906.0,245.0191,245.1379,244.8706,245.1379,906.0
2024-09-11 14:05:00,247.53,247.74,247.52,247.64,1911.0,245.0785,245.2865,245.0686,245.1874,1911.0
2024-09-11 14:10:00,247.75,247.75,247.46,247.53,1205.0,245.2964,245.2964,245.0092,245.0785,1205.0
2024-09-11 14:15:00,247.5,247.54,247.45,247.45,800.0,245.0488,245.0884,244.9993,244.9993,800.0
2024-09-11 14:20:00,247.55,247.64,247.47,247.64,1214.0,245.0983,245.1874,245.0191,245.1874,1214.0
2024-09-11 14:25:00,247.75,247.76,247.57,247.57,730.0,245.2964,245.3063,245.1181,245.1181,730.0
2024-09-11 14:30:00,247.54,247.87,247.54,247.87,1036.0,245.0884,245.4152,245.0884,245.4152,1036.0
2024-09-11 14:35:00,247.7,248.03,247.7,248.03,717.0,245.2468,245.5736,245.2468,245.5736,717.0
2024-09-11 14:40:00,248.09,248.42,248.05,248.42,817.0,245.633,245.9597,245.5934,245.9597,817.0
2024-09-11 14:45:00,248.28,248.32,247.97,248.25,1768.0,245.8211,245.8607,245.5142,245.7914,1768.0
2024-09-11 14:50:00,248.25,248.25,247.97,247.97,1002.0,245.7914,245.7914,245.5142,245.5142,1002.0
2024-09-11 14:55:00,248.19,248.28,248.16,248.28,2507.0,245.732,245.8211,245.7023,245.8211,2507.0
2024-09-11 15:00:00,248.24,248.39,248.22,248.29,3596.0,245.7815,245.93,245.7617,245.831,3596.0
2024-09-11 15:05:00,248.31,248.34,248.17,248.17,2971.0,245.8508,245.8805,245.7122,245.7122,2971.0
2024-09-11 15:10:00,248.18,248.19,247.99,247.99,1614.0,245.7221,245.732,245.534,245.534,1614.0
2024-09-11 15:15:00,248.1,248.42,248.1,248.19,1632.0,245.6429,245.9597,245.6429,245.732,1632.0
2024-09-11 15:20:00,248.2,248.38,248.2,248.37,3453.0,245.7419,245.9201,245.7419,245.9102,3453.0
2024-09-11 15:25:00,248.31,248.44,248.18,248.34,8852.0,245.8508,245.9795,245.7221,245.8805,8852.0
2024-09-11 15:30:00,248.35,248.5,248.24,248.41,3424.0,245.8904,246.0389,245.7815,245.9498,3424.0
2024-09-11 15:35:00,248.25,248.29,247.97,247.99,3291.0,245.7914,245.831,245.5142,245.534,3291.0
2024-09-11 15:40:00,248.02,248.09,247.6,247.9,4692.0,245.5637,245.633,245.1478,245.4449,4692.0
2024-09-11 15:45:00,247.88,248.28,247.84,248.22,4462.0,245.4251,245.8211,245.3855,245.7617,4462.0
2024-09-11 15:50:00,248.32,248.75,248.21,248.75,32438.0,245.8607,246.2864,245.7518,246.2864,32438.0
2024-09-11 15:55:00,248.72,249.55,248.7,249.35,59839.0,246.2567,247.0785,246.2369,246.8805,59839.0
2024-09-12 09:30:00,249.02,250.0,248.92,249.35,14285.0,246.5538,247.5241,246.4548,246.8805,14285.0
2024-09-12 09:35:00,249.45,249.45,248.63,248.91,9703.0,246.9795,246.9795,246.1676,246.4449,9703.0
2024-09-12 09:40:00,249.03,249.03,248.42,248.42,1182.0,246.5637,246.5637,245.9597,245.9597,1182.0
2024-09-12 09:45:00,248.51,248.71,248.11,248.19,5831.0,246.0488,246.2468,245.6528,245.732,5831.0
2024-09-12 09:50:00,248.25,248.49,247.97,248.49,4198.0,245.7914,246.029,245.5142,246.029,4198.0
2024-09-12 09:55:00,248.5,248.5,248.02,248.16,2485.0,246.0389,246.0389,245.5637,245.7023,2485.0
2024-09-12 10:00:00,247.92,247.92,247.5,247.5,1808.0,245.4647,245.4647,245.0488,245.0488,1808.0
2024-09-12 10:05:00,247.64,247.82,247.47,247.73,1428.0,245.1874,245.3657,245.0191,245.2765,1428.0
2024-09-12 10:10:00,247.89,248.25,247.77,248.25,4961.0,245.435,245.7914,245.3162,245.7914,4961.0
2024-09-12 10:15:00,248.13,248.5,248.13,248.5,3066.0,245.6726,246.0389,245.6726,246.0389,3066.0
2024-09-12 10:20:00,248.31,248.6,248.3,248.38,3292.0,245.8508,246.1379,245.8409,245.9201,3292.0
2024-09-12 10:25:00,248.38,248.48,248.19,248.19,3235.0,245.9201,246.0191,245.732,245.732,3235.0
2024-09-12 10:30:00,248.27,248.47,248.16,248.47,8318.0,245.8112,246.0092,245.7023,246.0092,8318.0
2024-09-12 10:35:00,248.39,248.39,248.08,248.26,3064.0,245.93,245.93,245.6231,245.8013,3064.0
2024-09-12 10:40:00,248.22,248.55,248.22,248.55,4252.0,245.7617,246.0884,245.7617,246.0884,4252.0
2024-09-12 10:45:00,248.55,248.75,248.48,248.64,2701.0,246.0884,246.2864,246.0191,246.1775,2701.0
2024-09-12 10:50:00,248.64,248.68,248.47,248.51,5168.0,246.1775,246.2171,246.0092,246.0488,5168.0
2024-09-12 10:55:00,248.57,248.73,248.22,248.23,7356.0,246.1082,246.2666,245.7617,245.7716,7356.0
2024-09-12 11:00:00,248.08,248.46,248.05,248.45,5535.0,245.6231,245.9993,245.5934,245.9894,5535.0
2024-09-12 11:05:00,248.57,248.57,248.21,248.3,1900.0,246.1082,246.1082,245.7518,245.8409,1900.0
2024-09-12 11:10:00,248.12,248.44,248.11,248.44,2531.0,245.6627,245.9795,245.6528,245.9795,2531.0
2024-09-12 11:15:00,248.51,248.51,248.27,248.32,2454.0,246.0488,246.0488,245.8112,245.8607,2454.0
2024-09-12 11:20:00,248.4,248.4,248.2,248.36,1047.0,245.9399,245.9399,245.7419,245.9003,1047.0
2024-09-12 11:25:00,248.3,248.38,247.5,247.5,13669.0,245.8409,245.9201,245.0488,245.0488,13669.0
2024-09-12 11:30:00,247.68,247.82,247.52,247.63,12972.0,245.227,245.3657,245.0686,245.1775,12972.0
2024-09-12 11:35:00,247.57,247.87,247.57,247.69,8647.0,245.1181,245.4152,245.1181,245.2369,8647.0
2024-09-12 11:40:00,247.64,247.68,247.12,247.31,10666.0,245.1874,245.227,244.6726,244.8607,10666.0
2024-09-12 11:45:00,247.29,247.33,247.22,247.22,1198.0,244.8409,244.8805,244.7716,244.7716,1198.0
2024-09-12 11:50:00,247.31,247.46,246.79,246.88,10420.0,244.8607,245.0092,244.3459,244.435,10420.0
2024-09-12 11:55:00,246.81,247.18,246.72,247.18,7579.0,244.3657,244.732,244.2766,244.732,7579.0
2024-09-12 12:00:00,247.1,247.37,246.91,247.37,3194.0,244.6528,244.9201,244.4647,244.9201,3194.0
2024-09-12 12:05:00,247.22,247.33,247.1,247.11,2096.0,244.7716,244.8805,244.6528,244.6627,2096.0
2024-09-12 12:10:00,247.29,247.36,247.08,247.36,4702.0,244.8409,244.9102,244.633,244.9102,4702.0
2024-09-12 12:15:00,247.26,248.37,247.1,247.75,48180.0,244.8112,245.9102,244.6528,245.2964,48180.0
2024-09-12 12:20:00,248.05,248.05,247.85,247.97,4072.0,245.5934,245.5934,245.3954,245.5142,4072.0
2024-09-12 12:25:00,247.94,247.94,247.7,247.7,2246.0,245.4845,245.4845,245.2468,245.2468,2246.0
2024-09-12 12:30:00,247.7,248.0,247.7,248.0,2473.0,245.2468,245.5439,245.2468,245.5439,2473.0
2024-09-12 12:35:00,247.99,248.19,247.92,248.09,1245.0,245.534,245.732,245.4647,245.633,1245.0
2024-09-12 12:40:00,247.98,248.23,247.98,248.23,417.0,245.5241,245.7716,245.5241,245.7716,417.0
2024-09-12 12:45:00,248.15,248.25,248.15,248.25,325.0,245.6924,245.7914,245.6924,245.7914,325.0
2024-09-12 12:50:00,248.34,248.69,248.34,248.69,975.0,245.8805,246.227,245.8805,246.227,975.0
2024-09-12 12:55:00,248.83,249.12,248.83,249.04,1415.0,246.3657,246.6528,246.3657,246.5736,1415.0
2024-09-12 13:00:00,249.04,249.18,248.94,248.95,9148.0,246.5736,246.7122,246.4746,246.4845,9148.0
2024-09-12 13:05:00,248.95,249.18,248.95,249.18,716.0,246.4845,246.7122,246.4845,246.7122,716.0
2024-09-12 13:10:00,249.08,249.22,249.03,249.22,597.0,246.6132,246.7518,246.5637,246.7518,597.0
2024-09-12 13:15:00,249.02,249.19,249.02,249.15,621.0,246.5538,246.7221,246.5538,246.6825,621.0
2024-09-12 13:20:00,249.2,249.52,249.06,249.52,1399.0,246.732,247.0488,246.5934,247.0488,1399.0
2024-09-12 13:25:00,249.58,249.63,249.54,249.59,1251.0,247.1082,247.1577,247.0686,247.1181,1251.0
2024-09-12 13:30:00,249.59,249.87,249.59,249.64,868.0,247.1181,247.3954,247.1181,247.1676,868.0
2024-09-12 13:35:00,250.0,250.0,249.93,249.94,1324.0,247.5241,247.5241,247.4548,247.4647,1324.0
2024-09-12 13:40:00,250.0,250.1,249.99,250.02,1920.0,247.5241,247.6231,247.5142,247.5439,1920.0
2024-09-12 13:45:00,250.0,250.38,249.99,250.32,2293.0,247.5241,247.9003,247.5142,247.8409,2293.0
2024-09-12 13:50:00,250.38,250.4,250.31,250.31,500.0,247.9003,247.9201,247.831,247.831,500.0
2024-09-12 13:55:00,250.29,250.29,250.26,250.27,825.0,247.8112,247.8112,247.7815,247.7914,825.0
2024-09-12 14:00:00,250.26,250.32,250.08,250.27,1068.0,247.7815,247.8409,247.6033,247.7914,1068.0
2024-09-12 14:05:00,250.13,250.13,249.97,249.99,706.0,247.6528,247.6528,247.4944,247.5142,706.0
2024-09-12 14:10:00,249.95,250.09,249.94,250.09,1084.0,247.4746,247.6132,247.4647,247.6132,1084.0
2024-09-12 14:15:00,250.04,250.05,250.04,250.04,187.0,247.5637,247.5736,247.5637,247.5637,187.0
2024-09-12 14:20:00,249.75,249.98,249.72,249.95,3550.0,247.2765,247.5043,247.2468,247.4746,3550.0
2024-09-12 14:25:00,249.99,250.13,249.96,249.96,2435.0,247.5142,247.6528,247.4845,247.4845,2435.0
2024-09-12 14:30:00,249.92,249.97,249.91,249.91,1795.0,247.4449,247.4944,247.435,247.435,1795.0
2024-09-12 14:35:00,250.04,250.09,249.96,249.97,546.0,247.5637,247.6132,247.4845,247.4944,546.0
2024-09-12 14:40:00,250.12,250.14,249.95,250.14,2081.0,247.6429,247.6627,247.4746,247.6627,2081.0
2024-09-12 14:45:00,250.14,250.18,250.04,250.05,700.0,247.6627,247.7023,247.5637,247.5736,700.0
2024-09-12 14:50:00,250.05,250.05,249.49,249.73,2224.0,247.5736,247.5736,247.0191,247.2567,2224.0
2024-09-12 14:55:00,249.83,250.18,249.83,250.18,1702.0,247.3558,247.7023,247.3558,247.7023,1702.0
2024-09-12 15:00:00,250.18,250.23,249.95,250.02,1016.0,247.7023,247.7518,247.4746,247.5439,1016.0
2024-09-12 15:05:00,250.06,250.13,249.97,250.13,1328.0,247.5835,247.6528,247.4944,247.6528,1328.0
2024-09-12 15:10:00,250.11,250.25,250.11,250.2,2006.0,247.633,247.7716,247.633,247.7221,2006.0
2024-09-12 15:15:00,250.2,250.31,250.2,250.29,3096.0,247.7221,247.831,247.7221,247.8112,3096.0
2024-09-12 15:20:00,250.19,250.24,250.12,250.21,2441.0,247.7122,247.7617,247.6429,247.732,2441.0
2024-09-12 15:25:00,250.21,250.32,250.21,250.26,2203.0,247.732,247.8409,247.732,247.7815,2203.0
2024-09-12 15:30:00,250.19,250.67,250.19,250.64,7400.0,247.7122,248.1874,247.7122,248.1577,7400.0
2024-09-12 15:35:00,250.73,250.98,250.65,250.98,5270.0,248.2468,248.4944,248.1676,248.4944,5270.0
2024-09-12 15:40:00,250.96,251.17,250.96,251.09,6627.0,248.4746,248.6825,248.4746,248.6033,6627.0
2024-09-12 15:45:00,251.14,251.21,250.43,250.45,5576.0,248.6528,248.7221,247.9498,247.9696,5576.0
2024-09-12 15:50:00,250.58,250.6,250.19,250.58,16090.0,248.0983,248.1181,247.7122,248.0983,16090.0
2024-09-12 15:55:00,250.58,250.74,250.32,250.74,65407.0,248.0983,248.2567,247.8409,248.2567,65407.0
2024-09-13 09:30:00,249.16,250.39,247.8,249.8,21963.0,246.6924,247.9102,245.3459,247.326,21963.0
2024-09-13 09:35:00,249.8,250.01,249.34,249.47,5839.0,247.326,247.534,246.8706,246.9993,5839.0
2024-09-13 09:40:00,249.44,250.18,249.44,250.13,6615.0,246.9696,247.7023,246.9696,247.6528,6615.0
2024-09-13 09:45:00,250.46,251.11,250.46,251.08,2443.0,247.9795,248.6231,247.9795,248.5934,2443.0
2024-09-13 09:50:00,251.06,251.37,250.87,251.11,17557.0,248.5736,248.8805,248.3855,248.6231,17557.0
2024-09-13 09:55:00,250.85,250.85,250.32,250.73,4704.0,248.3656,248.3656,247.8409,248.2468,4704.0
2024-09-13 10:00:00,250.46,250.66,249.84,250.42,2913.0,247.9795,248.1775,247.3657,247.9399,2913.0
2024-09-13 10:05:00,250.5,250.64,250.49,250.64,339.0,248.0191,248.1577,248.0092,248.1577,339.0
2024-09-13 10:10:00,250.64,251.59,250.64,251.42,7214.0,248.1577,249.0983,248.1577,248.93,7214.0
2024-09-13 10:15:00,251.41,251.73,251.41,251.73,2426.0,248.9201,249.2369,248.9201,249.2369,2426.0
2024-09-13 10:20:00,251.52,252.24,251.45,251.88,18682.0,249.029,249.7419,248.9597,249.3854,18682.0
2024-09-13 10:25:00,251.9,251.9,251.36,251.37,4697.0,249.4053,249.4053,248.8706,248.8805,4697.0
2024-09-13 10:30:00,251.7,251.71,251.32,251.51,1695.0,249.2072,249.2171,248.831,249.0191,1695.0
2024-09-13 10:35:00,251.37,251.64,251.23,251.64,1801.0,248.8805,249.1478,248.7419,249.1478,1801.0
2024-09-13 10:40:00,251.62,251.68,251.33,251.54,2400.0,249.128,249.1874,248.8409,249.0488,2400.0
2024-09-13 10:45:00,251.61,251.61,251.29,251.49,633.0,249.1181,249.1181,248.8013,248.9993,633.0
2024-09-13 10:50:00,251.17,251.55,251.01,251.55,6431.0,248.6825,249.0587,248.5241,249.0587,6431.0
2024-09-13 10:55:00,251.5,251.76,251.35,251.7,1655.0,249.0092,249.2666,248.8607,249.2072,1655.0
2024-09-13 11:00:00,251.71,251.72,251.37,251.49,4001.0,249.2171,249.227,248.8805,248.9993,4001.0
2024-09-13 11:05:00,251.5,251.5,251.15,251.15,1600.0,249.0092,249.0092,248.6627,248.6627,1600.0
2024-09-13 11:10:00,251.15,251.15,250.6,250.6,1589.0,248.6627,248.6627,248.1181,248.1181,1589.0
2024-09-13 11:15:00,250.86,251.03,250.85,251.0,5637.0,248.3756,248.5439,248.3656,248.5142,5637.0
2024-09-13 11:20:00,251.01,251.16,250.54,250.89,10790.0,248.5241,248.6726,248.0587,248.4053,10790.0
2024-09-13 11:25:00,250.71,250.78,250.65,250.7,2350.0,248.227,248.2963,248.1676,248.2171,2350.0
2024-09-13 11:30:00,250.78,250.93,250.53,250.78,9244.0,248.2963,248.4449,248.0488,248.2963,9244.0
2024-09-13 11:35:00,250.92,251.32,250.92,251.27,1694.0,248.435,248.831,248.435,248.7815,1694.0
2024-09-13 11:40:00,251.2,251.56,251.11,251.56,4162.0,248.7122,249.0686,248.6231,249.0686,4162.0
2024-09-13 11:45:00,251.4,251.62,251.31,251.36,1136.0,248.9102,249.128,248.8211,248.8706,1136.0
2024-09-13 11:50:00,251.36,251.83,251.36,251.79,3125.0,248.8706,249.3359,248.8706,249.2963,3125.0
2024-09-13 11:55:00,251.9,251.9,251.72,251.72,300.0,249.4053,249.4053,249.227,249.227,300.0
2024-09-13 12:00:00,251.6,251.75,251.6,251.6,750.0,249.1082,249.2567,249.1082,249.1082,750.0
2024-09-13 12:05:00,251.64,251.93,251.64,251.86,2624.0,249.1478,249.435,249.1478,249.3656,2624.0
2024-09-13 12:10:00,251.76,251.89,251.73,251.73,1782.0,249.2666,249.3953,249.2369,249.2369,1782.0
2024-09-13 12:15:00,251.66,251.85,251.66,251.8,1743.0,249.1676,249.3557,249.1676,249.3062,1743.0
2024-09-13 12:20:00,251.75,251.83,251.67,251.67,1100.0,249.2567,249.3359,249.1775,249.1775,1100.0
2024-09-13 12:25:00,251.51,251.53,251.29,251.29,1131.0,249.0191,249.0389,248.8013,248.8013,1131.0
2024-09-13 12:30:00,251.46,251.46,251.17,251.19,1406.0,248.9696,248.9696,248.6825,248.7023,1406.0
2024-09-13 12:35:00,251.28,251.28,250.91,250.91,1197.0,248.7914,248.7914,248.4251,248.4251,1197.0
2024-09-13 12:40:00,251.01,251.28,251.01,251.24,5351.0,248.5241,248.7914,248.5241,248.7518,5351.0
2024-09-13 12:45:00,251.05,251.29,251.05,251.05,3002.0,248.5637,248.8013,248.5637,248.5637,3002.0
2024-09-13 12:50:00,251.03,251.35,251.02,251.33,3151.0,248.5439,248.8607,248.534,248.8409,3151.0
2024-09-13 12:55:00,251.28,251.28,251.18,251.18,300.0,248.7914,248.7914,248.6924,248.6924,300.0
2024-09-13 13:00:00,251.45,251.54,251.39,251.54,1123.0,248.9597,249.0488,248.9003,249.0488,1123.0
2024-09-13 13:05:00,251.54,251.63,251.54,251.56,1610.0,249.0488,249.1379,249.0488,249.0686,1610.0
2024-09-13 13:10:00,251.69,251.78,251.69,251.75,774.0,249.1973,249.2864,249.1973,249.2567,774.0
2024-09-13 13:15:00,251.83,251.88,251.8,251.83,1411.0,249.3359,249.3854,249.3062,249.3359,1411.0
2024-09-13 13:20:00,251.82,251.82,251.63,251.63,1105.0,249.326,249.326,249.1379,249.1379,1105.0
2024-09-13 13:25:00,251.65,251.68,251.52,251.52,797.0,249.1577,249.1874,249.029,249.029,797.0
2024-09-13 13:30:00,251.57,251.67,251.53,251.66,900.0,249.0785,249.1775,249.0389,249.1676,900.0
2024-09-13 13:35:00,251.65,251.88,251.64,251.88,1301.0,249.1577,249.3854,249.1478,249.3854,1301.0
2024-09-13 13:40:00,251.77,251.77,251.73,251.74,563.0,249.2765,249.2765,249.2369,249.2468,563.0
2024-09-13 13:45:00,251.67,251.67,251.53,251.53,300.0,249.1775,249.1775,249.0389,249.0389,300.0
2024-09-13 13:50:00,251.49,251.64,251.48,251.64,300.0,248.9993,249.1478,248.9894,249.1478,300.0
2024-09-13 13:55:00,251.59,251.59,251.58,251.59,252.0,249.0983,249.0983,249.0884,249.0983,252.0
2024-09-13 14:00:00,251.1,251.17,250.91,250.91,1371.0,248.6132,248.6825,248.4251,248.4251,1371.0
2024-09-13 14:05:00,250.95,251.45,250.95,251.45,1512.0,248.4647,248.9597,248.4647,248.9597,1512.0
2024-09-13 14:10:00,251.38,251.48,251.36,251.36,600.0,248.8904,248.9894,248.8706,248.8706,600.0
2024-09-13 14:15:00,251.26,251.26,251.26,251.26,100.0,248.7716,248.7716,248.7716,248.7716,100.0
2024-09-13 14:20:00,251.33,251.33,251.14,251.24,866.0,248.8409,248.8409,248.6528,248.7518,866.0
2024-09-13 14:25:00,251.08,251.08,251.02,251.03,200.0,248.5934,248.5934,248.534,248.5439,200.0
2024-09-13 14:30:00,250.95,251.03,250.9,250.98,1550.0,248.4647,248.5439,248.4152,248.4944,1550.0
2024-09-13 14:35:00,250.9,250.9,250.71,250.71,391.0,248.4152,248.4152,248.227,248.227,391.0
2024-09-13 14:40:00,250.88,250.98,250.88,250.98,1320.0,248.3954,248.4944,248.3954,248.4944,1320.0
2024-09-13 14:45:00,251.07,251.07,250.93,250.93,200.0,248.5835,248.5835,248.4449,248.4449,200.0
2024-09-13 14:50:00,250.81,250.84,250.7,250.72,707.0,248.326,248.3557,248.2171,248.2369,707.0
2024-09-13 14:55:00,250.78,250.85,250.71,250.71,663.0,248.2963,248.3656,248.227,248.227,663.0
2024-09-13 15:00:00,250.63,250.68,250.51,250.63,3279.0,248.1478,248.1973,248.029,248.1478,3279.0
2024-09-13 15:05:00,250.64,250.77,250.64,250.71,1415.0,248.1577,248.2864,248.1577,248.227,1415.0
2024-09-13 15:10:00,250.74,250.74,250.59,250.72,514.0,248.2567,248.2567,248.1082,248.2369,514.0
2024-09-13 15:15:00,250.74,250.88,250.74,250.83,1517.0,248.2567,248.3954,248.2567,248.3458,1517.0
2024-09-13 15:20:00,250.78,251.02,250.69,251.0,3205.0,248.2963,248.534,248.2072,248.5142,3205.0
2024-09-13 15:25:00,251.0,251.0,250.62,250.69,1868.0,248.5142,248.5142,248.1379,248.2072,1868.0
2024-09-13 15:30:00,250.68,250.98,250.68,250.98,9556.0,248.1973,248.4944,248.1973,248.4944,9556.0
2024-09-13 15:35:00,250.96,250.96,250.54,250.63,2516.0,248.4746,248.4746,248.0587,248.1478,2516.0
2024-09-13 15:40:00,250.62,250.88,250.62,250.88,3485.0,248.1379,248.3954,248.1379,248.3954,3485.0
2024-09-13 15:45:00,250.9,251.03,250.86,251.03,4244.0,248.4152,248.5439,248.3756,248.5439,4244.0
2024-09-13 15:50:00,250.93,251.11,250.86,251.01,6477.0,248.4449,248.6231,248.3756,248.5241,6477.0
2024-09-13 15:55:00,251.03,251.08,250.38,250.49,43550.0,248.5439,248.5934,247.9003,248.0092,43550.0
2024-09-16 09:30:00,252.11,253.1,252.08,252.59,29297.0,249.6132,250.5934,249.5835,250.0884,29297.0
2024-09-16 09:35:00,252.42,252.42,251.81,252.14,3481.0,249.9201,249.9201,249.3161,249.6429,3481.0
2024-09-16 09:40:00,252.1,252.6,252.03,252.11,16937.0,249.6033,250.0983,249.534,249.6132,16937.0
2024-09-16 09:45:00,251.98,252.31,251.77,252.31,11841.0,249.4845,249.8112,249.2765,249.8112,11841.0
2024-09-16 09:50:00,252.41,252.94,252.3,252.78,7264.0,249.9102,250.435,249.8013,250.2765,7264.0
2024-09-16 09:55:00,252.85,252.98,252.6,252.78,10112.0,250.3458,250.4746,250.0983,250.2765,10112.0
2024-09-16 10:00:00,252.78,252.89,252.17,252.17,5059.0,250.2765,250.3854,249.6726,249.6726,5059.0
2024-09-16 10:05:00,252.2,252.57,252.18,252.41,4750.0,249.7023,250.0686,249.6825,249.9102,4750.0
2024-09-16 10:10:00,252.07,252.2,252.0,252.01,4059.0,249.5736,249.7023,249.5043,249.5142,4059.0
2024-09-16 10:15:00,252.14,252.55,252.14,252.52,10675.0,249.6429,250.0488,249.6429,250.0191,10675.0
2024-09-16 10:20:00,252.71,252.87,252.45,252.45,5550.0,250.2072,250.3656,249.9498,249.9498,5550.0
2024-09-16 10:25:00,252.33,252.33,252.31,252.31,603.0,249.831,249.831,249.8112,249.8112,603.0
2024-09-16 10:30:00,252.21,252.23,251.95,252.06,9466.0,249.7122,249.732,249.4548,249.5637,9466.0
2024-09-16 10:35:00,252.03,252.33,252.0,252.08,12679.0,249.534,249.831,249.5043,249.5835,12679.0
2024-09-16 10:40:00,252.07,252.26,251.84,252.26,8911.0,249.5736,249.7617,249.3458,249.7617,8911.0
2024-09-16 10:45:00,252.26,252.63,252.26,252.43,7016.0,249.7617,250.128,249.7617,249.93,7016.0
2024-09-16 10:50:00,252.71,252.71,252.36,252.38,900.0,250.2072,250.2072,249.8607,249.8805,900.0
2024-09-16 10:55:00,252.38,252.47,252.22,252.39,13722.0,249.8805,249.9696,249.7221,249.8904,13722.0
2024-09-16 11:00:00,252.37,252.4,251.92,252.2,2025.0,249.8706,249.9003,249.4251,249.7023,2025.0
2024-09-16 11:05:00,251.98,252.22,251.98,252.22,2457.0,249.4845,249.7221,249.4845,249.7221,2457.0
2024-09-16 11:10:00,252.22,252.22,251.46,251.48,1802.0,249.7221,249.7221,248.9696,248.9894,1802.0
2024-09-16 11:15:00,251.39,251.45,251.18,251.19,1310.0,248.9003,248.9597,248.6924,248.7023,1310.0
2024-09-16 11:20:00,251.13,251.13,251.07,251.12,800.0,248.6429,248.6429,248.5835,248.633,800.0
2024-09-16 11:25:00,251.24,251.24,250.78,250.88,3960.0,248.7518,248.7518,248.2963,248.3954,3960.0
2024-09-16 11:30:00,250.91,251.47,250.83,251.47,3228.0,248.4251,248.9795,248.3458,248.9795,3228.0
2024-09-16 11:35:00,251.48,251.48,251.13,251.13,1994.0,248.9894,248.9894,248.6429,248.6429,1994.0
2024-09-16 11:40:00,251.25,251.36,251.24,251.32,1681.0,248.7617,248.8706,248.7518,248.831,1681.0
2024-09-16 11:45:00,251.34,251.82,251.34,251.82,1661.0,248.8508,249.326,248.8508,249.326,1661.0
2024-09-16 11:50:00,251.88,251.88,251.87,251.88,135.0,249.3854,249.3854,249.3755,249.3854,135.0
2024-09-16 11:55:00,251.97,252.13,251.97,252.07,1763.0,249.4746,249.633,249.4746,249.5736,1763.0
2024-09-16 12:00:00,252.14,252.18,251.95,252.15,2985.0,249.6429,249.6825,249.4548,249.6528,2985.0
2024-09-16 12:05:00,252.15,252.38,252.14,252.26,3140.0,249.6528,249.8805,249.6429,249.7617,3140.0
2024-09-16 12:10:00,252.26,252.57,252.26,252.46,1623.0,249.7617,250.0686,249.7617,249.9597,1623.0
2024-09-16 12:15:00,252.49,252.66,252.49,252.65,600.0,249.9894,250.1577,249.9894,250.1478,600.0
2024-09-16 12:20:00,252.53,252.8,252.51,252.62,3037.0,250.029,250.2963,250.0092,250.1181,3037.0
2024-09-16 12:25:00,252.7,252.78,252.69,252.74,520.0,250.1973,250.2765,250.1874,250.2369,520.0
2024-09-16 12:30:00,252.86,253.13,252.77,252.97,5025.0,250.3557,250.6231,250.2666,250.4647,5025.0
2024-09-16 12:35:00,253.08,253.14,253.07,253.14,202.0,250.5736,250.633,250.5637,250.633,202.0
2024-09-16 12:40:00,253.08,253.13,252.98,252.98,954.0,250.5736,250.6231,250.4746,250.4746,954.0
2024-09-16 12:45:00,253.07,253.07,252.87,252.98,3248.0,250.5637,250.5637,250.3656,250.4746,3248.0
2024-09-16 12:50:00,253.17,253.34,253.17,253.25,772.0,250.6627,250.831,250.6627,250.7419,772.0
2024-09-16 12:55:00,253.12,253.19,253.03,253.19,1795.0,250.6132,250.6825,250.5241,250.6825,1795.0
2024-09-16 13:00:00,253.07,253.07,252.89,252.89,673.0,250.5637,250.5637,250.3854,250.3854,673.0
2024-09-16 13:05:00,252.87,252.87,252.66,252.66,510.0,250.3656,250.3656,250.1577,250.1577,510.0
2024-09-16 13:10:00,252.66,252.66,252.47,252.47,1550.0,250.1577,250.1577,249.9696,249.9696,1550.0
2024-09-16 13:15:00,252.44,252.62,252.44,252.54,1239.0,249.9399,250.1181,249.9399,250.0389,1239.0
2024-09-16 13:20:00,252.55,252.74,252.54,252.66,1485.0,250.0488,250.2369,250.0389,250.1577,1485.0
2024-09-16 13:25:00,252.66,252.66,252.52,252.61,2745.0,250.1577,250.1577,250.0191,250.1082,2745.0
2024-09-16 13:30:00,252.78,252.93,252.75,252.89,2010.0,250.2765,250.425,250.2468,250.3854,2010.0
2024-09-16 13:35:00,252.84,252.94,252.79,252.94,2309.0,250.3359,250.435,250.2864,250.435,2309.0
2024-09-16 13:40:00,252.85,252.97,252.83,252.97,798.0,250.3458,250.4647,250.326,250.4647,798.0
2024-09-16 13:45:00,253.01,253.04,252.77,252.85,2000.0,250.5043,250.534,250.2666,250.3458,2000.0
2024-09-16 13:50:00,252.76,252.83,252.75,252.83,800.0,250.2567,250.326,250.2468,250.326,800.0
2024-09-16 13:55:00,252.88,252.88,252.86,252.86,500.0,250.3755,250.3755,250.3557,250.3557,500.0
2024-09-16 14:00:00,252.86,252.89,252.77,252.82,1622.0,250.3557,250.3854,250.2666,250.3161,1622.0
2024-09-16 14:05:00,252.75,252.76,252.74,252.75,1120.0,250.2468,250.2567,250.2369,250.2468,1120.0
2024-09-16 14:10:00,252.78,252.92,252.78,252.92,952.0,250.2765,250.4151,250.2765,250.4151,952.0
2024-09-16 14:15:00,252.91,253.04,252.9,253.04,1240.0,250.4052,250.534,250.3953,250.534,1240.0
2024-09-16 14:20:00,253.05,253.15,253.0,253.09,6396.0,250.5439,250.6429,250.4944,250.5835,6396.0
2024-09-16 14:25:00,253.08,253.12,252.87,252.95,1916.0,250.5736,250.6132,250.3656,250.4449,1916.0
2024-09-16 14:30:00,252.87,253.08,252.87,253.06,3084.0,250.3656,250.5736,250.3656,250.5538,3084.0
2024-09-16 14:35:00,253.17,253.19,253.01,253.01,1942.0,250.6627,250.6825,250.5043,250.5043,1942.0
2024-09-16 14:40:00,252.98,252.98,252.71,252.84,516.0,250.4746,250.4746,250.2072,250.3359,516.0
2024-09-16 14:45:00,252.81,252.81,252.8,252.81,100.0,250.3062,250.3062,250.2963,250.3062,100.0
2024-09-16 14:50:00,252.79,252.97,252.79,252.97,1466.0,250.2864,250.4647,250.2864,250.4647,1466.0
2024-09-16 14:55:00,252.95,253.2,252.95,253.2,3236.0,250.4449,250.6924,250.4449,250.6924,3236.0
2024-09-16 15:00:00,253.12,253.24,253.02,253.03,2793.0,250.6132,250.732,250.5142,250.5241,2793.0
2024-09-16 15:05:00,252.98,253.16,252.98,253.16,500.0,250.4746,250.6528,250.4746,250.6528,500.0
2024-09-16 15:10:00,253.12,253.14,252.9,252.94,2467.0,250.6132,250.633,250.3953,250.435,2467.0
2024-09-16 15:15:00,252.91,253.04,252.86,252.92,4597.0,250.4052,250.534,250.3557,250.4151,4597.0
2024-09-16 15:20:00,252.96,253.02,252.9,253.02,1900.0,250.4548,250.5142,250.3953,250.5142,1900.0
2024-09-16 15:25:00,253.08,253.08,252.78,252.8,7170.0,250.5736,250.5736,250.2765,250.2963,7170.0
2024-09-16 15:30:00,252.84,253.13,252.83,252.93,10706.0,250.3359,250.6231,250.326,250.425,10706.0
2024-09-16 15:35:00,252.88,253.04,252.76,252.98,5403.0,250.3755,250.534,250.2567,250.4746,5403.0
2024-09-16 15:40:00,252.91,252.98,252.8,252.91,5878.0,250.4052,250.4746,250.2963,250.4052,5878.0
2024-09-16 15:45:00,252.95,253.32,252.91,253.17,9861.0,250.4449,250.8112,250.4052,250.6627,9861.0
2024-09-16 15:50:00,253.21,253.58,253.18,253.43,16562.0,250.7023,251.0686,250.6726,250.9201,16562.0
2024-09-16 15:55:00,253.34,253.42,253.08,253.15,49258.0,250.831,250.9102,250.5736,250.6429,49258.0
2024-09-17 09:30:00,252.56,252.82,252.31,252.76,10587.0,250.6278,250.8858,250.3797,250.8263,10587.0
2024-09-17 09:35:00,252.17,252.24,250.45,251.16,2407.0,250.2408,250.3102,248.5339,249.2385,2407.0
2024-09-17 09:40:00,251.05,251.63,251.04,251.63,2961.0,249.1294,249.7049,249.1194,249.7049,2961.0
2024-09-17 09:45:00,251.66,251.8,251.04,251.42,1555.0,249.7347,249.8736,249.1194,249.4965,1555.0
2024-09-17 09:50:00,251.22,251.47,250.87,250.87,2605.0,249.2981,249.5461,248.9507,248.9507,2605.0
2024-09-17 09:55:00,250.76,251.38,250.76,251.03,2497.0,248.8416,249.4568,248.8416,249.1095,2497.0
2024-09-17 10:00:00,251.17,251.9,251.17,251.7,3236.0,249.2484,249.9729,249.2484,249.7744,3236.0
2024-09-17 10:05:00,251.7,252.54,251.7,252.3,4541.0,249.7744,250.608,249.7744,250.3698,4541.0
2024-09-17 10:10:00,252.31,252.75,252.01,252.6,2427.0,250.3797,250.8163,250.082,250.6675,2427.0
2024-09-17 10:15:00,252.6,253.09,252.46,252.97,2801.0,250.6675,251.1537,250.5286,251.0347,2801.0
2024-09-17 10:20:00,252.97,252.97,252.31,252.31,1940.0,251.0347,251.0347,250.3797,250.3797,1940.0
2024-09-17 10:25:00,252.03,252.03,251.69,251.9,5322.0,250.1019,250.1019,249.7645,249.9729,5322.0
2024-09-17 10:30:00,251.85,252.0,251.74,251.79,3754.0,249.9232,250.0721,249.8141,249.8637,3754.0
2024-09-17 10:35:00,252.0,252.04,251.77,251.84,3677.0,250.0721,250.1118,249.8438,249.9133,3677.0
2024-09-17 10:40:00,251.82,252.11,251.63,251.64,2414.0,249.8935,250.1812,249.7049,249.7148,2414.0
2024-09-17 10:45:00,251.76,251.94,251.67,251.84,2400.0,249.8339,250.0125,249.7446,249.9133,2400.0
2024-09-17 10:50:00,251.86,251.92,251.71,251.75,8291.0,249.9332,249.9927,249.7843,249.824,8291.0
2024-09-17 10:55:00,251.75,251.78,251.47,251.78,3099.0,249.824,249.8538,249.5461,249.8538,3099.0
2024-09-17 11:00:00,251.65,252.1,251.64,251.87,5568.0,249.7248,250.1713,249.7148,249.9431,5568.0
2024-09-17 11:05:00,252.02,252.07,251.73,251.73,2787.0,250.0919,250.1415,249.8042,249.8042,2787.0
2024-09-17 11:10:00,251.73,251.74,251.13,251.29,1797.0,249.8042,249.8141,249.2087,249.3675,1797.0
2024-09-17 11:15:00,251.44,251.54,251.28,251.4,2379.0,249.5164,249.6156,249.3576,249.4767,2379.0
2024-09-17 11:20:00,251.27,251.51,251.18,251.42,6954.0,249.3477,249.5858,249.2584,249.4965,6954.0
2024-09-17 11:25:00,251.46,251.46,251.09,251.25,2702.0,249.5362,249.5362,249.169,249.3278,2702.0
2024-09-17 11:30:00,251.11,251.69,251.11,251.48,3437.0,249.1889,249.7645,249.1889,249.5561,3437.0
2024-09-17 11:35:00,251.38,251.45,251.2,251.21,658.0,249.4568,249.5263,249.2782,249.2881,658.0
2024-09-17 11:40:00,251.21,251.36,251.04,251.04,2624.0,249.2881,249.437,249.1194,249.1194,2624.0
2024-09-17 11:45:00,251.01,251.37,250.92,251.37,3616.0,249.0897,249.4469,249.0003,249.4469,3616.0
2024-09-17 11:50:00,251.26,251.62,251.25,251.55,3476.0,249.3377,249.695,249.3278,249.6255,3476.0
2024-09-17 11:55:00,251.49,251.58,251.37,251.44,4192.0,249.566,249.6553,249.4469,249.5164,4192.0
2024-09-17 12:00:00,251.34,251.51,251.3,251.47,800.0,249.4171,249.5858,249.3774,249.5461,800.0
2024-09-17 12:05:00,251.42,251.49,251.35,251.48,1214.0,249.4965,249.566,249.4271,249.5561,1214.0
2024-09-17 12:10:00,251.47,251.47,251.27,251.39,1399.0,249.5461,249.5461,249.3477,249.4668,1399.0
2024-09-17 12:15:00,251.31,251.39,251.13,251.13,1100.0,249.3874,249.4668,249.2087,249.2087,1100.0
2024-09-17 12:20:00,251.15,251.15,250.9,250.91,1427.0,249.2286,249.2286,248.9805,248.9904,1427.0
2024-09-17 12:25:00,250.99,251.16,250.91,251.11,7280.0,249.0698,249.2385,248.9904,249.1889,7280.0
2024-09-17 12:30:00,251.03,251.23,251.03,251.23,1300.0,249.1095,249.308,249.1095,249.308,1300.0
2024-09-17 12:35:00,251.11,251.17,250.88,251.17,4824.0,249.1889,249.2484,248.9607,249.2484,4824.0
2024-09-17 12:40:00,251.14,251.14,250.8,250.8,4312.0,249.2187,249.2187,248.8813,248.8813,4312.0
2024-09-17 12:45:00,250.84,250.99,250.14,250.14,6133.0,248.921,249.0698,248.2263,248.2263,6133.0
2024-09-17 12:50:00,249.92,250.11,249.79,250.09,3043.0,248.008,248.1965,247.879,248.1767,3043.0
2024-09-17 12:55:00,250.09,250.2,249.88,249.88,1678.0,248.1767,248.2859,247.9683,247.9683,1678.0
2024-09-17 13:00:00,249.97,250.09,249.86,249.87,3913.0,248.0576,248.1767,247.9485,247.9584,3913.0
2024-09-17 13:05:00,249.99,249.99,249.83,249.83,200.0,248.0775,248.0775,247.9187,247.9187,200.0
2024-09-17 13:10:00,249.93,250.04,249.83,250.01,4094.0,248.0179,248.1271,247.9187,248.0973,4094.0
2024-09-17 13:15:00,250.08,250.25,250.07,250.25,1799.0,248.1668,248.3355,248.1569,248.3355,1799.0
2024-09-17 13:20:00,250.35,250.65,250.33,250.62,4714.0,248.4347,248.7324,248.4149,248.7026,4714.0
2024-09-17 13:25:00,250.58,250.58,250.41,250.49,1302.0,248.6629,248.6629,248.4942,248.5736,1302.0
2024-09-17 13:30:00,250.35,250.39,250.22,250.37,965.0,248.4347,248.4744,248.3057,248.4546,965.0
2024-09-17 13:35:00,250.39,250.39,250.23,250.23,1338.0,248.4744,248.4744,248.3156,248.3156,1338.0
2024-09-17 13:40:00,250.23,250.28,250.05,250.05,1100.0,248.3156,248.3652,248.137,248.137,1100.0
2024-09-17 13:45:00,249.99,250.38,249.87,250.38,5983.0,248.0775,248.4645,247.9584,248.4645,5983.0
2024-09-17 13:50:00,250.47,250.78,250.47,250.78,1077.0,248.5538,248.8614,248.5538,248.8614,1077.0
2024-09-17 13:55:00,250.78,250.83,250.58,250.59,1557.0,248.8614,248.911,248.6629,248.6729,1557.0
2024-09-17 14:00:00,250.52,250.55,250.42,250.55,2430.0,248.6034,248.6332,248.5042,248.6332,2430.0
2024-09-17 14:05:00,250.54,250.8,250.54,250.77,2797.0,248.6233,248.8813,248.6233,248.8515,2797.0
2024-09-17 14:10:00,250.76,250.76,250.42,250.43,3286.0,248.8416,248.8416,248.5042,248.5141,3286.0
2024-09-17 14:15:00,250.37,250.53,250.36,250.38,3557.0,248.4546,248.6133,248.4446,248.4645,3557.0
2024-09-17 14:20:00,250.44,250.58,250.32,250.52,2481.0,248.524,248.6629,248.4049,248.6034,2481.0
2024-09-17 14:25:00,250.49,250.49,250.24,250.47,1147.0,248.5736,248.5736,248.3256,248.5538,1147.0
2024-09-17 14:30:00,250.27,250.44,250.22,250.38,3670.0,248.3553,248.524,248.3057,248.4645,3670.0
2024-09-17 14:35:00,250.39,250.47,250.38,250.43,1931.0,248.4744,248.5538,248.4645,248.5141,1931.0
2024-09-17 14:40:00,250.44,250.52,250.39,250.39,1700.0,248.524,248.6034,248.4744,248.4744,1700.0
2024-09-17 14:45:00,250.26,250.32,249.78,249.78,1100.0,248.3454,248.4049,247.8691,247.8691,1100.0
2024-09-17 14:50:00,249.94,250.1,249.83,250.1,4812.0,248.0278,248.1866,247.9187,248.1866,4812.0
2024-09-17 14:55:00,250.19,250.34,250.19,250.26,2460.0,248.2759,248.4248,248.2759,248.3454,2460.0
2024-09-17 15:00:00,250.3,250.45,250.3,250.4,2079.0,248.3851,248.5339,248.3851,248.4843,2079.0
2024-09-17 15:05:00,250.34,250.34,250.04,250.06,1115.0,248.4248,248.4248,248.1271,248.1469,1115.0
2024-09-17 15:10:00,250.04,250.23,249.91,249.91,3065.0,248.1271,248.3156,247.9981,247.9981,3065.0
2024-09-17 15:15:00,249.91,250.24,249.91,250.11,4018.0,247.9981,248.3256,247.9981,248.1965,4018.0
2024-09-17 15:20:00,250.09,250.09,249.91,250.02,3566.0,248.1767,248.1767,247.9981,248.1072,3566.0
2024-09-17 15:25:00,250.07,250.14,250.04,250.14,1815.0,248.1569,248.2263,248.1271,248.2263,1815.0
2024-09-17 15:30:00,250.11,250.12,249.86,249.91,9771.0,248.1965,248.2065,247.9485,247.9981,9771.0
2024-09-17 15:35:00,249.95,249.95,249.75,249.94,17259.0,248.0378,248.0378,247.8393,248.0278,17259.0
2024-09-17 15:40:00,249.9,250.11,249.73,249.76,34474.0,247.9882,248.1965,247.8195,247.8492,34474.0
2024-09-17 15:45:00,249.83,249.95,249.8,249.9,13193.0,247.9187,248.0378,247.8889,247.9882,13193.0
2024-09-17 15:50:00,249.96,250.38,249.72,250.06,36418.0,248.0477,248.4645,247.8095,248.1469,36418.0
2024-09-17 15:55:00,250.04,250.58,250.0,250.45,91282.0,248.1271,248.6629,248.0874,248.5339,91282.0
2024-09-18 09:30:00,251.01,251.01,248.95,248.95,13684.0,249.0897,249.0897,247.0454,247.0454,13684.0
2024-09-18 09:35:00,249.15,249.92,249.15,249.9,2127.0,247.2439,248.008,247.2439,247.9882,2127.0
2024-09-18 09:40:00,249.98,250.34,249.98,250.08,600.0,248.0675,248.4248,248.0675,248.1668,600.0
2024-09-18 09:45:00,249.93,250.0,249.92,250.0,1561.0,248.0179,248.0874,248.008,248.0874,1561.0
2024-09-18 09:50:00,249.62,249.67,249.56,249.65,1104.0,247.7103,247.7599,247.6508,247.7401,1104.0
2024-09-18 09:55:00,249.48,249.55,249.36,249.41,538.0,247.5714,247.6408,247.4523,247.5019,538.0
2024-09-18 10:00:00,249.45,249.71,249.36,249.49,4908.0,247.5416,247.7996,247.4523,247.5813,4908.0
2024-09-18 10:05:00,249.63,249.71,249.44,249.66,2280.0,247.7202,247.7996,247.5317,247.75,2280.0
2024-09-18 10:10:00,249.51,249.51,248.7,248.7,2556.0,247.6011,247.6011,246.7973,246.7973,2556.0
2024-09-18 10:15:00,248.9,249.04,248.21,248.32,12888.0,246.9958,247.1347,246.3111,246.4202,12888.0
2024-09-18 10:20:00,248.41,248.64,248.41,248.64,1086.0,246.5096,246.7378,246.5096,246.7378,1086.0
2024-09-18 10:25:00,248.52,248.7,248.11,248.34,2309.0,246.6187,246.7973,246.2118,246.4401,2309.0
2024-09-18 10:30:00,248.51,248.52,248.15,248.2,1005.0,246.6088,246.6187,246.2515,246.3012,1005.0
2024-09-18 10:35:00,248.17,248.32,248.13,248.21,2546.0,246.2714,246.4202,246.2317,246.3111,2546.0
2024-09-18 10:40:00,248.36,248.53,248.34,248.53,1929.0,246.4599,246.6286,246.4401,246.6286,1929.0
2024-09-18 10:45:00,248.59,248.81,248.48,248.59,2427.0,246.6882,246.9065,246.579,246.6882,2427.0
2024-09-18 10:50:00,248.55,248.68,248.37,248.45,2635.0,246.6485,246.7775,246.4699,246.5492,2635.0
2024-09-18 10:55:00,248.45,248.52,248.26,248.49,4353.0,246.5492,246.6187,246.3607,246.5889,4353.0
2024-09-18 11:00:00,248.55,248.91,248.49,248.89,3599.0,246.6485,247.0057,246.5889,246.9859,3599.0
2024-09-18 11:05:00,248.92,249.13,248.81,249.0,2107.0,247.0156,247.224,246.9065,247.095,2107.0
2024-09-18 11:10:00,248.99,248.99,248.73,248.76,1218.0,247.0851,247.0851,246.8271,246.8569,1218.0
2024-09-18 11:15:00,248.7,249.02,248.7,249.02,1150.0,246.7973,247.1149,246.7973,247.1149,1150.0
2024-09-18 11:20:00,249.05,249.21,249.04,249.18,2183.0,247.1447,247.3034,247.1347,247.2737,2183.0
2024-09-18 11:25:00,249.03,249.09,248.96,249.09,2352.0,247.1248,247.1843,247.0553,247.1843,2352.0
2024-09-18 11:30:00,248.96,249.0,248.87,248.99,1500.0,247.0553,247.095,246.966,247.0851,1500.0
2024-09-18 11:35:00,249.0,249.01,248.9,248.99,1397.0,247.095,247.105,246.9958,247.0851,1397.0
2024-09-18 11:40:00,249.0,249.03,248.96,249.0,2037.0,247.095,247.1248,247.0553,247.095,2037.0
2024-09-18 11:45:00,248.96,249.0,248.78,248.78,997.0,247.0553,247.095,246.8767,246.8767,997.0
2024-09-18 11:50:00,248.75,248.92,248.68,248.89,2129.0,246.8469,247.0156,246.7775,246.9859,2129.0
2024-09-18 11:55:00,248.93,249.16,248.93,249.06,6006.0,247.0256,247.2538,247.0256,247.1546,6006.0
2024-09-18 12:00:00,249.02,249.02,248.7,248.81,2500.0,247.1149,247.1149,246.7973,246.9065,2500.0
2024-09-18 12:05:00,248.91,248.91,248.72,248.86,1247.0,247.0057,247.0057,246.8172,246.9561,1247.0
2024-09-18 12:10:00,248.87,249.02,248.85,249.0,1410.0,246.966,247.1149,246.9462,247.095,1410.0
2024-09-18 12:15:00,249.0,249.27,248.99,249.25,3738.0,247.095,247.363,247.0851,247.3431,3738.0
2024-09-18 12:20:00,249.29,249.32,249.2,249.26,2007.0,247.3828,247.4126,247.2935,247.353,2007.0
2024-09-18 12:25:00,249.26,249.48,249.26,249.48,591.0,247.353,247.5714,247.353,247.5714,591.0
2024-09-18 12:30:00,249.51,249.63,249.5,249.5,1313.0,247.6011,247.7202,247.5912,247.5912,1313.0
2024-09-18 12:35:00,249.27,249.27,249.27,249.27,200.0,247.363,247.363,247.363,247.363,200.0
2024-09-18 12:40:00,249.28,249.51,249.16,249.44,2727.0,247.3729,247.6011,247.2538,247.5317,2727.0
2024-09-18 12:45:00,249.44,249.55,249.35,249.53,1185.0,247.5317,247.6408,247.4424,247.621,1185.0
2024-09-18 12:50:00,249.61,249.61,249.51,249.57,693.0,247.7004,247.7004,247.6011,247.6607,693.0
2024-09-18 12:55:00,249.58,249.58,249.28,249.38,1735.0,247.6706,247.6706,247.3729,247.4721,1735.0
2024-09-18 13:00:00,249.38,249.38,249.38,249.38,0.0,247.4721,247.4721,247.4721,247.4721,0.0
2024-09-18 13:05:00,249.36,249.37,249.36,249.36,182.0,247.4523,247.4622,247.4523,247.4523,182.0
2024-09-18 13:10:00,249.43,249.43,249.36,249.42,367.0,247.5217,247.5217,247.4523,247.5118,367.0
2024-09-18 13:15:00,249.43,249.5,249.31,249.31,1483.0,247.5217,247.5912,247.4027,247.4027,1483.0
2024-09-18 13:20:00,249.28,249.28,249.13,249.18,300.0,247.3729,247.3729,247.224,247.2737,300.0
2024-09-18 13:25:00,249.31,249.31,248.93,248.94,1296.0,247.4027,247.4027,247.0256,247.0355,1296.0
2024-09-18 13:30:00,248.94,249.19,248.94,249.18,2186.0,247.0355,247.2836,247.0355,247.2737,2186.0
2024-09-18 13:35:00,249.19,249.22,249.02,249.04,3289.0,247.2836,247.3134,247.1149,247.1347,3289.0
2024-09-18 13:40:00,249.0,249.0,249.0,249.0,200.0,247.095,247.095,247.095,247.095,200.0
2024-09-18 13:45:00,249.04,249.06,248.91,248.98,7048.0,247.1347,247.1546,247.0057,247.0752,7048.0
2024-09-18 13:50:00,248.99,249.0,248.91,248.91,431.0,247.0851,247.095,247.0057,247.0057,431.0
2024-09-18 13:55:00,248.66,248.76,248.55,248.76,850.0,246.7576,246.8569,246.6485,246.8569,850.0
2024-09-18 14:00:00,248.75,250.93,248.73,250.73,9471.0,246.8469,249.0103,246.8271,248.8118,9471.0
2024-09-18 14:05:00,250.73,250.83,250.38,250.39,3168.0,248.8118,248.911,248.4645,248.4744,3168.0
2024-09-18 14:10:00,250.38,250.39,249.42,249.42,2068.0,248.4645,248.4744,247.5118,247.5118,2068.0
2024-09-18 14:15:00,249.42,249.69,248.7,249.22,14451.0,247.5118,247.7798,246.7973,247.3134,14451.0
2024-09-18 14:20:00,249.24,249.31,249.06,249.21,2224.0,247.3332,247.4027,247.1546,247.3034,2224.0
2024-09-18 14:25:00,249.21,249.35,249.09,249.29,10622.0,247.3034,247.4424,247.1843,247.3828,10622.0
2024-09-18 14:30:00,249.41,249.58,249.25,249.26,2974.0,247.5019,247.6706,247.3431,247.353,2974.0
2024-09-18 14:35:00,249.48,249.69,248.73,248.97,10839.0,247.5714,247.7798,246.8271,247.0653,10839.0
2024-09-18 14:40:00,248.68,248.92,248.24,248.26,6567.0,246.7775,247.0156,246.3409,246.3607,6567.0
2024-09-18 14:45:00,248.39,248.72,248.28,248.67,4514.0,246.4897,246.8172,246.3805,246.7676,4514.0
2024-09-18 14:50:00,248.85,249.9,248.85,249.77,3065.0,246.9462,247.9882,246.9462,247.8591,3065.0
2024-09-18 14:55:00,249.88,250.18,249.37,249.4,3577.0,247.9683,248.266,247.4622,247.492,3577.0
2024-09-18 15:00:00,249.31,249.4,248.94,249.15,4278.0,247.4027,247.492,247.0355,247.2439,4278.0
2024-09-18 15:05:00,249.05,249.55,249.05,249.34,2222.0,247.1447,247.6408,247.1447,247.4324,2222.0
2024-09-18 15:10:00,249.24,250.07,249.19,250.04,2393.0,247.3332,248.1569,247.2836,248.1271,2393.0
2024-09-18 15:15:00,250.33,250.33,250.04,250.06,1181.0,248.4149,248.4149,248.1271,248.1469,1181.0
2024-09-18 15:20:00,250.19,250.19,249.03,249.61,8625.0,248.2759,248.2759,247.1248,247.7004,8625.0
2024-09-18 15:25:00,249.92,250.35,249.84,250.0,5292.0,248.008,248.4347,247.9286,248.0874,5292.0
2024-09-18 15:30:00,250.23,250.27,249.41,249.58,12834.0,248.3156,248.3553,247.5019,247.6706,12834.0
2024-09-18 15:35:00,249.53,249.8,249.04,249.39,15261.0,247.621,247.8889,247.1347,247.4821,15261.0
2024-09-18 15:40:00,249.32,249.35,248.8,248.81,3850.0,247.4126,247.4424,246.8966,246.9065,3850.0
2024-09-18 15:45:00,248.7,249.06,248.51,248.78,8060.0,246.7973,247.1546,246.6088,246.8767,8060.0
2024-09-18 15:50:00,248.92,249.15,248.79,248.91,9704.0,247.0156,247.2439,246.8866,247.0057,9704.0
2024-09-18 15:55:00,249.0,249.16,248.31,248.63,49186.0,247.095,247.2538,246.4103,246.7279,49186.0
2024-09-19 09:30:00,250.87,252.15,250.38,252.15,20301.0,248.9507,250.2209,248.4645,250.2209,20301.0
2024-09-19 09:35:00,252.82,253.17,251.51,251.88,6689.0,250.8858,251.2331,249.5858,249.953,6689.0
2024-09-19 09:40:00,251.51,251.67,251.13,251.29,2304.0,249.5858,249.7446,249.2087,249.3675,2304.0
2024-09-19 09:45:00,251.55,251.75,251.06,251.75,6285.0,249.6255,249.824,249.1393,249.824,6285.0
2024-09-19 09:50:00,252.02,252.14,251.19,251.24,6297.0,250.0919,250.211,249.2683,249.3179,6297.0
2024-09-19 09:55:00,251.62,252.41,251.5,251.56,2748.0,249.695,250.4789,249.5759,249.6355,2748.0
2024-09-19 10:00:00,251.81,251.93,251.11,251.19,10065.0,249.8835,250.0026,249.1889,249.2683,10065.0
2024-09-19 10:05:00,251.15,251.42,251.1,251.1,1579.0,249.2286,249.4965,249.179,249.179,1579.0
2024-09-19 10:10:00,250.94,251.19,250.77,251.19,1463.0,249.0202,249.2683,248.8515,249.2683,1463.0
2024-09-19 10:15:00,250.96,250.96,250.47,250.5,7067.0,249.04,249.04,248.5538,248.5836,7067.0
2024-09-19 10:20:00,250.57,250.6,249.92,249.92,1716.0,248.653,248.6828,248.008,248.008,1716.0
2024-09-19 10:25:00,249.99,250.32,249.98,250.24,3741.0,248.0775,248.4049,248.0675,248.3256,3741.0
2024-09-19 10:30:00,250.5,250.71,250.19,250.19,3769.0,248.5836,248.792,248.2759,248.2759,3769.0
2024-09-19 10:35:00,250.47,250.47,250.24,250.24,221.0,248.5538,248.5538,248.3256,248.3256,221.0
2024-09-19 10:40:00,250.18,250.34,249.69,249.69,3571.0,248.266,248.4248,247.7798,247.7798,3571.0
2024-09-19 10:45:00,249.69,249.69,249.13,249.27,3105.0,247.7798,247.7798,247.224,247.363,3105.0
2024-09-19 10:50:00,249.35,249.64,249.04,249.04,1691.0,247.4424,247.7301,247.1347,247.1347,1691.0
2024-09-19 10:55:00,249.05,249.44,249.01,249.39,2934.0,247.1447,247.5317,247.105,247.4821,2934.0
2024-09-19 11:00:00,249.22,249.6,249.22,249.53,5691.0,247.3134,247.6904,247.3134,247.621,5691.0
2024-09-19 11:05:00,249.37,249.37,249.11,249.11,1562.0,247.4622,247.4622,247.2042,247.2042,1562.0
2024-09-19 11:10:00,249.15,249.31,249.14,249.21,1276.0,247.2439,247.4027,247.234,247.3034,1276.0
2024-09-19 11:15:00,249.31,249.67,249.25,249.67,4638.0,247.4027,247.7599,247.3431,247.7599,4638.0
2024-09-19 11:20:00,249.61,249.84,249.49,249.84,800.0,247.7004,247.9286,247.5813,247.9286,800.0
2024-09-19 11:25:00,249.81,249.81,249.56,249.7,1291.0,247.8988,247.8988,247.6508,247.7897,1291.0
2024-09-19 11:30:00,249.66,249.78,249.64,249.78,1401.0,247.75,247.8691,247.7301,247.8691,1401.0
2024-09-19 11:35:00,249.91,250.43,249.9,250.29,2746.0,247.9981,248.5141,247.9882,248.3752,2746.0
2024-09-19 11:40:00,250.15,250.61,250.15,250.5,521.0,248.2362,248.6927,248.2362,248.5836,521.0
2024-09-19 11:45:00,250.72,250.78,250.61,250.77,824.0,248.8019,248.8614,248.6927,248.8515,824.0
2024-09-19 11:50:00,250.64,250.64,250.63,250.63,451.0,248.7225,248.7225,248.7126,248.7126,451.0
2024-09-19 11:55:00,250.62,250.63,250.5,250.63,300.0,248.7026,248.7126,248.5836,248.7126,300.0
2024-09-19 12:00:00,250.78,250.99,250.7,250.99,2238.0,248.8614,249.0698,248.782,249.0698,2238.0
2024-09-19 12:05:00,250.98,251.12,250.98,250.98,2810.0,249.0599,249.1988,249.0599,249.0599,2810.0
2024-09-19 12:10:00,251.21,251.21,251.11,251.12,600.0,249.2881,249.2881,249.1889,249.1988,600.0
2024-09-19 12:15:00,251.26,251.61,251.26,251.61,700.0,249.3377,249.6851,249.3377,249.6851,700.0
2024-09-19 12:20:00,251.61,251.61,251.42,251.48,3479.0,249.6851,249.6851,249.4965,249.5561,3479.0
2024-09-19 12:25:00,251.47,251.62,251.37,251.37,3351.0,249.5461,249.695,249.4469,249.4469,3351.0
2024-09-19 12:30:00,251.32,251.52,251.32,251.39,1250.0,249.3973,249.5958,249.3973,249.4668,1250.0
2024-09-19 12:35:00,251.32,251.42,251.32,251.36,400.0,249.3973,249.4965,249.3973,249.437,400.0
2024-09-19 12:40:00,251.34,251.42,251.34,251.39,898.0,249.4171,249.4965,249.4171,249.4668,898.0
2024-09-19 12:45:00,251.3,251.37,251.3,251.37,456.0,249.3774,249.4469,249.3774,249.4469,456.0
2024-09-19 12:50:00,251.39,251.39,251.15,251.26,2839.0,249.4668,249.4668,249.2286,249.3377,2839.0
2024-09-19 12:55:00,251.18,251.19,250.9,251.0,1900.0,249.2584,249.2683,248.9805,249.0797,1900.0
2024-09-19 13:00:00,250.93,251.22,250.93,251.21,4414.0,249.0103,249.2981,249.0103,249.2881,4414.0
2024-09-19 13:05:00,251.17,251.34,251.17,251.34,1002.0,249.2484,249.4171,249.2484,249.4171,1002.0
2024-09-19 13:10:00,251.27,251.35,251.26,251.35,660.0,249.3477,249.4271,249.3377,249.4271,660.0
2024-09-19 13:15:00,251.4,251.49,251.23,251.23,3238.0,249.4767,249.566,249.308,249.308,3238.0
2024-09-19 13:20:00,251.34,251.34,251.13,251.24,1602.0,249.4171,249.4171,249.2087,249.3179,1602.0
2024-09-19 13:25:00,251.32,251.45,251.23,251.45,4870.0,249.3973,249.5263,249.308,249.5263,4870.0
2024-09-19 13:30:00,251.51,251.61,251.51,251.61,200.0,249.5858,249.6851,249.5858,249.6851,200.0
2024-09-19 13:35:00,251.58,251.72,251.52,251.59,3667.0,249.6553,249.7942,249.5958,249.6652,3667.0
2024-09-19 13:40:00,251.62,251.88,251.61,251.8,1300.0,249.695,249.953,249.6851,249.8736,1300.0
2024-09-19 13:45:00,251.81,251.89,251.81,251.87,508.0,249.8835,249.9629,249.8835,249.9431,508.0
2024-09-19 13:50:00,251.7,251.7,251.69,251.7,100.0,249.7744,249.7744,249.7645,249.7744,100.0
2024-09-19 13:55:00,251.61,251.71,251.61,251.71,731.0,249.6851,249.7843,249.6851,249.7843,731.0
2024-09-19 14:00:00,251.76,251.88,251.76,251.79,1077.0,249.8339,249.953,249.8339,249.8637,1077.0
2024-09-19 14:05:00,251.95,251.95,251.76,251.77,1833.0,250.0225,250.0225,249.8339,249.8438,1833.0
2024-09-19 14:10:00,251.72,251.76,251.64,251.72,3123.0,249.7942,249.8339,249.7148,249.7942,3123.0
2024-09-19 14:15:00,251.78,251.78,251.44,251.5,2342.0,249.8538,249.8538,249.5164,249.5759,2342.0
2024-09-19 14:20:00,251.57,251.76,251.57,251.76,700.0,249.6454,249.8339,249.6454,249.8339,700.0
2024-09-19 14:25:00,251.63,251.94,251.53,251.94,1715.0,249.7049,250.0125,249.6057,250.0125,1715.0
2024-09-19 14:30:00,251.93,252.06,251.91,252.06,3242.0,250.0026,250.1316,249.9828,250.1316,3242.0
2024-09-19 14:35:00,252.07,252.07,251.99,252.01,700.0,250.1415,250.1415,250.0622,250.082,700.0
2024-09-19 14:40:00,252.09,252.12,251.86,251.86,6029.0,250.1614,250.1912,249.9332,249.9332,6029.0
2024-09-19 14:45:00,251.81,251.81,251.63,251.63,700.0,249.8835,249.8835,249.7049,249.7049,700.0
2024-09-19 14:50:00,251.59,251.76,251.51,251.64,6899.0,249.6652,249.8339,249.5858,249.7148,6899.0
2024-09-19 14:55:00,251.69,251.96,251.68,251.9,1223.0,249.7645,250.0324,249.7545,249.9729,1223.0
2024-09-19 15:00:00,251.9,251.92,251.72,251.92,2838.0,249.9729,249.9927,249.7942,249.9927,2838.0
2024-09-19 15:05:00,251.91,251.98,251.81,251.86,1625.0,249.9828,250.0522,249.8835,249.9332,1625.0
2024-09-19 15:10:00,251.91,251.93,251.91,251.93,607.0,249.9828,250.0026,249.9828,250.0026,607.0
2024-09-19 15:15:00,251.87,251.87,251.76,251.76,918.0,249.9431,249.9431,249.8339,249.8339,918.0
2024-09-19 15:20:00,251.71,251.81,251.52,251.81,1933.0,249.7843,249.8835,249.5958,249.8835,1933.0
2024-09-19 15:25:00,251.9,251.9,251.57,251.6,1143.0,249.9729,249.9729,249.6454,249.6751,1143.0
2024-09-19 15:30:00,251.42,251.42,251.25,251.29,3777.0,249.4965,249.4965,249.3278,249.3675,3777.0
2024-09-19 15:35:00,251.29,251.4,251.24,251.38,6522.0,249.3675,249.4767,249.3179,249.4568,6522.0
2024-09-19 15:40:00,251.38,251.68,251.38,251.52,6541.0,249.4568,249.7545,249.4568,249.5958,6541.0
2024-09-19 15:45:00,251.7,251.96,251.7,251.78,2301.0,249.7744,250.0324,249.7744,249.8538,2301.0
2024-09-19 15:50:00,251.83,251.83,251.1,251.3,14361.0,249.9034,249.9034,249.179,249.3774,14361.0
2024-09-19 15:55:00,251.19,251.36,251.06,251.2,44336.0,249.2683,249.437,249.1393,249.2782,44336.0
2024-09-20 09:30:00,250.3,250.3,249.65,249.67,305599.0,248.3851,248.3851,247.7401,247.7599,305599.0
2024-09-20 09:35:00,249.67,250.06,249.47,249.79,4117.0,247.7599,248.1469,247.5614,247.879,4117.0
2024-09-20 09:40:00,249.78,250.05,249.04,249.04,1629.0,247.8691,248.137,247.1347,247.1347,1629.0
2024-09-20 09:45:00,248.64,249.49,248.64,249.34,3140.0,246.7378,247.5813,246.7378,247.4324,3140.0
2024-09-20 09:50:00,249.31,249.59,249.21,249.42,1559.0,247.4027,247.6805,247.3034,247.5118,1559.0
2024-09-20 09:55:00,249.29,249.42,249.16,249.17,1851.0,247.3828,247.5118,247.2538,247.2637,1851.0
2024-09-20 10:00:00,249.31,249.54,249.17,249.5,4115.0,247.4027,247.6309,247.2637,247.5912,4115.0
2024-09-20 10:05:00,249.48,249.81,249.48,249.62,1610.0,247.5714,247.8988,247.5714,247.7103,1610.0
2024-09-20 10:10:00,249.71,249.73,249.37,249.45,2803.0,247.7996,247.8195,247.4622,247.5416,2803.0
2024-09-20 10:15:00,249.42,249.96,249.41,249.96,1790.0,247.5118,248.0477,247.5019,248.0477,1790.0
2024-09-20 10:20:00,249.94,250.1,249.9,249.9,1111.0,248.0278,248.1866,247.9882,247.9882,1111.0
2024-09-20 10:25:00,249.93,250.07,249.34,249.34,3100.0,248.0179,248.1569,247.4324,247.4324,3100.0
2024-09-20 10:30:00,249.42,249.94,249.41,249.83,2019.0,247.5118,248.0278,247.5019,247.9187,2019.0
2024-09-20 10:35:00,249.83,250.04,249.57,249.86,3489.0,247.9187,248.1271,247.6607,247.9485,3489.0
2024-09-20 10:40:00,249.87,249.88,249.78,249.88,300.0,247.9584,247.9683,247.8691,247.9683,300.0
2024-09-20 10:45:00,249.96,249.98,249.62,249.67,1315.0,248.0477,248.0675,247.7103,247.7599,1315.0
2024-09-20 10:50:00,249.67,249.67,249.54,249.54,1100.0,247.7599,247.7599,247.6309,247.6309,1100.0
2024-09-20 10:55:00,249.46,249.53,249.28,249.29,1175.0,247.5515,247.621,247.3729,247.3828,1175.0
2024-09-20 11:00:00,249.35,249.92,249.34,249.86,3696.0,247.4424,248.008,247.4324,247.9485,3696.0
2024-09-20 11:05:00,249.99,250.03,249.92,249.93,1301.0,248.0775,248.1172,248.008,248.0179,1301.0
2024-09-20 11:10:00,250.02,250.12,249.87,249.87,781.0,248.1072,248.2065,247.9584,247.9584,781.0
2024-09-20 11:15:00,249.82,249.89,249.62,249.89,582.0,247.9088,247.9782,247.7103,247.9782,582.0
2024-09-20 11:20:00,250.09,250.09,249.75,249.75,892.0,248.1767,248.1767,247.8393,247.8393,892.0
2024-09-20 11:25:00,249.8,249.97,249.75,249.76,1125.0,247.8889,248.0576,247.8393,247.8492,1125.0
2024-09-20 11:30:00,249.68,249.83,249.59,249.82,3774.0,247.7698,247.9187,247.6805,247.9088,3774.0
2024-09-20 11:35:00,249.85,250.07,249.83,250.07,500.0,247.9385,248.1569,247.9187,248.1569,500.0
2024-09-20 11:40:00,250.03,250.47,250.03,250.37,3242.0,248.1172,248.5538,248.1172,248.4546,3242.0
2024-09-20 11:45:00,250.26,250.36,249.96,249.96,4606.0,248.3454,248.4446,248.0477,248.0477,4606.0
2024-09-20 11:50:00,249.98,250.0,249.83,249.9,1290.0,248.0675,248.0874,247.9187,247.9882,1290.0
2024-09-20 11:55:00,249.87,250.0,249.82,249.85,2084.0,247.9584,248.0874,247.9088,247.9385,2084.0
2024-09-20 12:00:00,249.85,249.85,249.51,249.64,4847.0,247.9385,247.9385,247.6011,247.7301,4847.0
2024-09-20 12:05:00,249.62,249.68,249.42,249.63,1931.0,247.7103,247.7698,247.5118,247.7202,1931.0
2024-09-20 12:10:00,249.62,249.65,249.5,249.6,3780.0,247.7103,247.7401,247.5912,247.6904,3780.0
2024-09-20 12:15:00,249.61,249.75,249.57,249.74,3074.0,247.7004,247.8393,247.6607,247.8294,3074.0
2024-09-20 12:20:00,249.74,249.9,249.74,249.9,400.0,247.8294,247.9882,247.8294,247.9882,400.0
2024-09-20 12:25:00,249.87,250.15,249.87,250.05,1688.0,247.9584,248.2362,247.9584,248.137,1688.0
2024-09-20 12:30:00,249.97,250.15,249.96,250.0,1959.0,248.0576,248.2362,248.0477,248.0874,1959.0
2024-09-20 12:35:00,250.03,250.14,250.02,250.12,609.0,248.1172,248.2263,248.1072,248.2065,609.0
2024-09-20 12:40:00,250.22,250.39,250.2,250.28,766.0,248.3057,248.4744,248.2859,248.3652,766.0
2024-09-20 12:45:00,250.33,250.33,250.32,250.33,100.0,248.4149,248.4149,248.4049,248.4149,100.0
2024-09-20 12:50:00,250.26,250.28,250.06,250.09,931.0,248.3454,248.3652,248.1469,248.1767,931.0
2024-09-20 12:55:00,250.2,250.44,250.2,250.38,1243.0,248.2859,248.524,248.2859,248.4645,1243.0
2024-09-20 13:00:00,250.38,250.38,250.24,250.24,2299.0,248.4645,248.4645,248.3256,248.3256,2299.0
2024-09-20 13:05:00,250.4,250.52,250.4,250.47,1733.0,248.4843,248.6034,248.4843,248.5538,1733.0
2024-09-20 13:10:00,250.51,250.51,250.42,250.51,1427.0,248.5935,248.5935,248.5042,248.5935,1427.0
2024-09-20 13:15:00,250.54,250.83,250.5,250.83,1679.0,248.6233,248.911,248.5836,248.911,1679.0
2024-09-20 13:20:00,250.83,250.9,250.8,250.83,1750.0,248.911,248.9805,248.8813,248.911,1750.0
2024-09-20 13:25:00,250.91,251.0,250.77,250.87,1888.0,248.9904,249.0797,248.8515,248.9507,1888.0
2024-09-20 13:30:00,250.98,251.05,250.98,251.05,500.0,249.0599,249.1294,249.0599,249.1294,500.0
2024-09-20 13:35:00,251.06,251.1,250.56,250.7,6572.0,249.1393,249.179,248.6431,248.782,6572.0
2024-09-20 13:40:00,250.63,250.77,250.62,250.74,446.0,248.7126,248.8515,248.7026,248.8217,446.0
2024-09-20 13:45:00,250.73,250.73,250.62,250.62,1000.0,248.8118,248.8118,248.7026,248.7026,1000.0
2024-09-20 13:50:00,250.7,250.7,250.51,250.51,1350.0,248.782,248.782,248.5935,248.5935,1350.0
2024-09-20 13:55:00,250.57,250.57,250.5,250.5,1516.0,248.653,248.653,248.5836,248.5836,1516.0
2024-09-20 14:00:00,250.53,250.97,250.15,250.8,18622.0,248.6133,249.05,248.2362,248.8813,18622.0
2024-09-20 14:05:00,250.49,250.5,250.37,250.37,593.0,248.5736,248.5836,248.4546,248.4546,593.0
2024-09-20 14:10:00,250.35,250.35,250.22,250.22,500.0,248.4347,248.4347,248.3057,248.3057,500.0
2024-09-20 14:15:00,250.15,250.2,250.14,250.16,1200.0,248.2362,248.2859,248.2263,248.2462,1200.0
2024-09-20 14:20:00,250.08,250.16,249.95,249.95,820.0,248.1668,248.2462,248.0378,248.0378,820.0
2024-09-20 14:25:00,249.89,250.03,249.89,250.0,400.0,247.9782,248.1172,247.9782,248.0874,400.0
2024-09-20 14:30:00,250.04,250.25,249.93,250.25,4048.0,248.1271,248.3355,248.0179,248.3355,4048.0
2024-09-20 14:35:00,250.26,250.26,250.07,250.07,535.0,248.3454,248.3454,248.1569,248.1569,535.0
2024-09-20 14:40:00,250.18,250.18,250.01,250.18,2100.0,248.266,248.266,248.0973,248.266,2100.0
2024-09-20 14:45:00,250.21,250.33,250.21,250.26,400.0,248.2958,248.4149,248.2958,248.3454,400.0
2024-09-20 14:50:00,250.34,250.54,250.34,250.5,2393.0,248.4248,248.6233,248.4248,248.5836,2393.0
2024-09-20 14:55:00,250.5,250.5,250.3,250.35,8808.0,248.5836,248.5836,248.3851,248.4347,8808.0
2024-09-20 15:00:00,250.4,250.4,250.22,250.3,400.0,248.4843,248.4843,248.3057,248.3851,400.0
2024-09-20 15:05:00,250.16,250.22,249.99,250.2,3452.0,248.2462,248.3057,248.0775,248.2859,3452.0
2024-09-20 15:10:00,250.15,250.16,249.97,250.16,2446.0,248.2362,248.2462,248.0576,248.2462,2446.0
2024-09-20 15:15:00,250.17,250.17,249.81,249.91,6219.0,248.2561,248.2561,247.8988,247.9981,6219.0
2024-09-20 15:20:00,249.84,250.05,249.81,249.9,1701.0,247.9286,248.137,247.8988,247.9882,1701.0
2024-09-20 15:25:00,249.87,250.06,249.85,249.92,2283.0,247.9584,248.1469,247.9385,248.008,2283.0
2024-09-20 15:30:00,249.96,249.98,249.7,249.8,5008.0,248.0477,248.0675,247.7897,247.8889,5008.0
2024-09-20 15:35:00,249.78,249.97,249.57,249.94,6011.0,247.8691,248.0576,247.6607,248.0278,6011.0
2024-09-20 15:40:00,249.91,250.36,249.77,250.28,4757.0,247.9981,248.4446,247.8591,248.3652,4757.0
2024-09-20 15:45:00,250.3,250.3,249.98,250.25,5831.0,248.3851,248.3851,248.0675,248.3355,5831.0
2024-09-20 15:50:00,250.36,250.88,250.34,250.71,14991.0,248.4446,248.9607,248.4248,248.792,14991.0
2024-09-20 15:55:00,250.89,251.46,250.83,251.3,71210.0,248.9706,249.5362,248.911,249.3774,71210.0
2024-09-23 09:30:00,252.31,254.42,252.27,253.76,19694.0,250.3797,252.4736,250.34,251.8186,19694.0
2024-09-23 09:35:00,253.76,253.77,252.78,252.78,2005.0,251.8186,251.8285,250.8461,250.8461,2005.0
2024-09-23 09:40:00,252.34,253.32,252.34,252.51,942.0,250.4095,251.382,250.4095,250.5782,942.0
2024-09-23 09:45:00,252.99,253.02,252.21,252.5,2758.0,251.0545,251.0843,250.2805,250.5683,2758.0
2024-09-23 09:50:00,252.55,252.77,252.34,252.64,1111.0,250.6179,250.8362,250.4095,250.7072,1111.0
2024-09-23 09:55:00,252.63,252.99,252.49,252.84,5977.0,250.6973,251.0545,250.5583,250.9057,5977.0
2024-09-23 10:00:00,252.98,253.08,252.83,252.86,964.0,251.0446,251.1438,250.8957,250.9255,964.0
2024-09-23 10:05:00,252.73,253.32,252.73,253.16,1534.0,250.7965,251.382,250.7965,251.2232,1534.0
2024-09-23 10:10:00,253.07,253.44,253.05,253.11,1135.0,251.1339,251.5011,251.1141,251.1736,1135.0
2024-09-23 10:15:00,253.14,253.38,253.13,253.38,1284.0,251.2034,251.4415,251.1934,251.4415,1284.0
2024-09-23 10:20:00,253.46,253.61,253.38,253.47,1300.0,251.5209,251.6698,251.4415,251.5308,1300.0
2024-09-23 10:25:00,253.39,253.52,253.28,253.52,1505.0,251.4515,251.5805,251.3423,251.5805,1505.0
2024-09-23 10:30:00,253.55,253.58,253.37,253.4,1322.0,251.6102,251.64,251.4316,251.4614,1322.0
2024-09-23 10:35:00,253.41,253.65,253.29,253.48,5125.0,251.4713,251.7095,251.3522,251.5408,5125.0
2024-09-23 10:40:00,253.48,253.79,253.47,253.65,1409.0,251.5408,251.8484,251.5308,251.7095,1409.0
2024-09-23 10:45:00,253.67,253.69,253.41,253.41,2112.0,251.7293,251.7492,251.4713,251.4713,2112.0
2024-09-23 10:50:00,253.45,253.52,253.31,253.4,1718.0,251.511,251.5805,251.3721,251.4614,1718.0
2024-09-23 10:55:00,253.51,253.63,253.31,253.63,2878.0,251.5705,251.6896,251.3721,251.6896,2878.0
2024-09-23 11:00:00,253.47,253.82,253.26,253.82,6184.0,251.5308,251.8782,251.3224,251.8782,6184.0
2024-09-23 11:05:00,253.69,253.75,253.48,253.6,922.0,251.7492,251.8087,251.5408,251.6598,922.0
2024-09-23 11:10:00,253.55,253.67,253.55,253.67,1446.0,251.6102,251.7293,251.6102,251.7293,1446.0
2024-09-23 11:15:00,253.67,253.67,253.55,253.67,700.0,251.7293,251.7293,251.6102,251.7293,700.0
2024-09-23 11:20:00,253.67,254.08,253.55,254.07,7059.0,251.7293,252.1362,251.6102,252.1262,7059.0
2024-09-23 11:25:00,254.1,254.52,254.05,254.52,2624.0,252.156,252.5728,252.1064,252.5728,2624.0
2024-09-23 11:30:00,254.5,254.5,254.27,254.31,3293.0,252.553,252.553,252.3247,252.3644,3293.0
2024-09-23 11:35:00,254.45,254.61,254.32,254.61,3432.0,252.5033,252.6621,252.3743,252.6621,3432.0
2024-09-23 11:40:00,254.63,254.75,254.5,254.59,3965.0,252.682,252.801,252.553,252.6423,3965.0
2024-09-23 11:45:00,254.67,254.92,254.5,254.89,1427.0,252.7217,252.9697,252.553,252.94,1427.0
2024-09-23 11:50:00,254.95,255.04,254.81,254.81,9094.0,252.9995,253.0888,252.8606,252.8606,9094.0
2024-09-23 11:55:00,254.84,255.1,254.73,254.79,5499.0,252.8904,253.1484,252.7812,252.8407,5499.0
2024-09-23 12:00:00,254.73,254.87,254.63,254.8,2031.0,252.7812,252.9201,252.682,252.8507,2031.0
2024-09-23 12:05:00,254.72,255.1,254.72,254.94,3911.0,252.7713,253.1484,252.7713,252.9896,3911.0
2024-09-23 12:10:00,255.03,255.03,254.45,254.66,16794.0,253.0789,253.0789,252.5033,252.7117,16794.0
2024-09-23 12:15:00,254.56,254.9,254.4,254.9,2882.0,252.6125,252.9499,252.4537,252.9499,2882.0
2024-09-23 12:20:00,254.9,255.1,254.9,255.09,3619.0,252.9499,253.1484,252.9499,253.1384,3619.0
2024-09-23 12:25:00,255.0,255.29,255.0,255.29,3259.0,253.0491,253.3369,253.0491,253.3369,3259.0
2024-09-23 12:30:00,255.17,255.29,255.02,255.04,3956.0,253.2178,253.3369,253.069,253.0888,3956.0
2024-09-23 12:35:00,255.04,255.07,254.87,254.94,3003.0,253.0888,253.1186,252.9201,252.9896,3003.0
2024-09-23 12:40:00,254.79,254.88,254.57,254.64,2570.0,252.8407,252.9301,252.6224,252.6919,2570.0
2024-09-23 12:45:00,254.62,254.66,254.47,254.55,1860.0,252.672,252.7117,252.5232,252.6026,1860.0
2024-09-23 12:50:00,254.51,254.67,254.51,254.52,4915.0,252.5629,252.7217,252.5629,252.5728,4915.0
2024-09-23 12:55:00,254.52,254.56,254.24,254.26,3924.0,252.5728,252.6125,252.2949,252.3148,3924.0
2024-09-23 13:00:00,254.31,254.31,254.06,254.06,2506.0,252.3644,252.3644,252.1163,252.1163,2506.0
2024-09-23 13:05:00,254.26,254.33,254.12,254.33,2276.0,252.3148,252.3843,252.1759,252.3843,2276.0
2024-09-23 13:10:00,254.39,254.59,254.29,254.35,1900.0,252.4438,252.6423,252.3446,252.4041,1900.0
2024-09-23 13:15:00,254.52,254.69,254.35,254.35,1973.0,252.5728,252.7415,252.4041,252.4041,1973.0
2024-09-23 13:20:00,254.68,254.68,254.4,254.43,2202.0,252.7316,252.7316,252.4537,252.4835,2202.0
2024-09-23 13:25:00,254.42,254.57,254.35,254.57,700.0,252.4736,252.6224,252.4041,252.6224,700.0
2024-09-23 13:30:00,254.51,254.58,254.5,254.56,900.0,252.5629,252.6323,252.553,252.6125,900.0
2024-09-23 13:35:00,254.6,254.71,254.49,254.62,2969.0,252.6522,252.7614,252.543,252.672,2969.0
2024-09-23 13:40:00,254.72,254.85,254.56,254.56,4437.0,252.7713,252.9003,252.6125,252.6125,4437.0
2024-09-23 13:45:00,254.66,254.76,254.66,254.76,1066.0,252.7117,252.811,252.7117,252.811,1066.0
2024-09-23 13:50:00,254.81,254.91,254.73,254.91,1781.0,252.8606,252.9598,252.7812,252.9598,1781.0
2024-09-23 13:55:00,254.98,254.98,254.78,254.8,5724.0,253.0293,253.0293,252.8308,252.8507,5724.0
2024-09-23 14:00:00,254.74,254.8,254.52,254.52,2331.0,252.7911,252.8507,252.5728,252.5728,2331.0
2024-09-23 14:05:00,254.59,254.7,254.54,254.69,1201.0,252.6423,252.7514,252.5927,252.7415,1201.0
2024-09-23 14:10:00,254.72,254.78,254.57,254.57,2832.0,252.7713,252.8308,252.6224,252.6224,2832.0
2024-09-23 14:15:00,254.53,254.58,254.28,254.57,4139.0,252.5827,252.6323,252.3346,252.6224,4139.0
2024-09-23 14:20:00,254.62,254.76,254.52,254.63,1591.0,252.672,252.811,252.5728,252.682,1591.0
2024-09-23 14:25:00,254.71,254.75,254.61,254.7,4047.0,252.7614,252.801,252.6621,252.7514,4047.0
2024-09-23 14:30:00,254.7,254.79,254.67,254.75,2283.0,252.7514,252.8407,252.7217,252.801,2283.0
2024-09-23 14:35:00,254.73,254.81,254.69,254.69,1200.0,252.7812,252.8606,252.7415,252.7415,1200.0
2024-09-23 14:40:00,254.74,254.74,254.63,254.63,4074.0,252.7911,252.7911,252.682,252.682,4074.0
2024-09-23 14:45:00,254.63,254.66,254.52,254.6,3153.0,252.682,252.7117,252.5728,252.6522,3153.0
2024-09-23 14:50:00,254.56,254.66,254.49,254.63,2975.0,252.6125,252.7117,252.543,252.682,2975.0
2024-09-23 14:55:00,254.67,254.77,254.65,254.68,2189.0,252.7217,252.8209,252.7018,252.7316,2189.0
2024-09-23 15:00:00,254.65,254.69,254.57,254.69,4179.0,252.7018,252.7415,252.6224,252.7415,4179.0
2024-09-23 15:05:00,254.7,254.8,254.63,254.74,2597.0,252.7514,252.8507,252.682,252.7911,2597.0
2024-09-23 15:10:00,254.74,254.86,254.57,254.62,3739.0,252.7911,252.9102,252.6224,252.672,3739.0
2024-09-23 15:15:00,254.58,254.7,254.55,254.62,2792.0,252.6323,252.7514,252.6026,252.672,2792.0
2024-09-23 15:20:00,254.57,254.68,254.52,254.68,3002.0,252.6224,252.7316,252.5728,252.7316,3002.0
2024-09-23 15:25:00,254.6,254.69,254.51,254.68,1893.0,252.6522,252.7415,252.5629,252.7316,1893.0
2024-09-23 15:30:00,254.65,254.97,254.56,254.91,4274.0,252.7018,253.0194,252.6125,252.9598,4274.0
2024-09-23 15:35:00,254.83,254.93,254.39,254.4,10659.0,252.8804,252.9797,252.4438,252.4537,10659.0
2024-09-23 15:40:00,254.39,254.52,254.15,254.15,5638.0,252.4438,252.5728,252.2056,252.2056,5638.0
2024-09-23 15:45:00,254.24,254.58,254.24,254.54,5902.0,252.2949,252.6323,252.2949,252.5927,5902.0
2024-09-23 15:50:00,254.66,254.97,254.6,254.6,17497.0,252.7117,253.0194,252.6522,252.6522,17497.0
2024-09-23 15:55:00,254.6,255.03,254.6,254.85,56180.0,252.6522,253.0789,252.6522,252.9003,56180.0
2024-09-24 09:30:00,254.31,255.25,254.31,254.62,16820.0,252.3644,253.2972,252.3644,252.672,16820.0
2024-09-24 09:35:00,254.98,254.98,254.62,254.63,400.0,253.0293,253.0293,252.672,252.682,400.0
2024-09-24 09:40:00,254.46,254.55,254.06,254.2,2775.0,252.5133,252.6026,252.1163,252.2553,2775.0
2024-09-24 09:45:00,254.18,254.63,254.07,254.63,1326.0,252.2354,252.682,252.1262,252.682,1326.0
2024-09-24 09:50:00,254.33,254.87,254.0,254.37,2747.0,252.3843,252.9201,252.0568,252.424,2747.0
2024-09-24 09:55:00,254.15,254.47,254.15,254.47,700.0,252.2056,252.5232,252.2056,252.5232,700.0
2024-09-24 10:00:00,254.51,254.51,254.06,254.19,2275.0,252.5629,252.5629,252.1163,252.2453,2275.0
2024-09-24 10:05:00,254.23,254.76,254.22,254.47,2165.0,252.285,252.811,252.2751,252.5232,2165.0
2024-09-24 10:10:00,254.76,254.97,254.69,254.97,2376.0,252.811,253.0194,252.7415,253.0194,2376.0
2024-09-24 10:15:00,254.82,255.2,254.82,255.04,1015.0,252.8705,253.2476,252.8705,253.0888,1015.0
2024-09-24 10:20:00,255.2,255.49,255.16,255.46,3677.0,253.2476,253.5354,253.2079,253.5056,3677.0
2024-09-24 10:25:00,255.47,255.79,255.47,255.67,2318.0,253.5155,253.8331,253.5155,253.714,2318.0
2024-09-24 10:30:00,255.63,255.68,255.56,255.6,3059.0,253.6743,253.7239,253.6048,253.6445,3059.0
2024-09-24 10:35:00,255.5,255.51,254.95,255.2,5784.0,253.5453,253.5552,252.9995,253.2476,5784.0
2024-09-24 10:40:00,255.37,255.8,255.37,255.69,1816.0,253.4163,253.843,253.4163,253.7339,1816.0
2024-09-24 10:45:00,255.75,255.89,255.54,255.79,2352.0,253.7934,253.9323,253.585,253.8331,2352.0
2024-09-24 10:50:00,255.82,255.89,255.69,255.89,3470.0,253.8629,253.9323,253.7339,253.9323,3470.0
2024-09-24 10:55:00,255.95,255.99,255.77,255.89,3544.0,253.9919,254.0316,253.8132,253.9323,3544.0
2024-09-24 11:00:00,255.89,255.89,255.46,255.48,12327.0,253.9323,253.9323,253.5056,253.5255,12327.0
2024-09-24 11:05:00,255.48,255.48,254.7,254.88,15301.0,253.5255,253.5255,252.7514,252.9301,15301.0
2024-09-24 11:10:00,254.88,255.01,254.54,254.64,1651.0,252.9301,253.0591,252.5927,252.6919,1651.0
2024-09-24 11:15:00,254.64,254.77,254.59,254.59,1200.0,252.6919,252.8209,252.6423,252.6423,1200.0
2024-09-24 11:20:00,254.56,254.6,254.01,254.24,2105.0,252.6125,252.6522,252.0667,252.2949,2105.0
2024-09-24 11:25:00,254.25,254.51,254.2,254.51,3002.0,252.3049,252.5629,252.2553,252.5629,3002.0
2024-09-24 11:30:00,254.42,254.67,254.42,254.58,1100.0,252.4736,252.7217,252.4736,252.6323,1100.0
2024-09-24 11:35:00,254.56,254.56,254.27,254.3,3642.0,252.6125,252.6125,252.3247,252.3545,3642.0
2024-09-24 11:40:00,254.24,254.3,254.14,254.18,3644.0,252.2949,252.3545,252.1957,252.2354,3644.0
2024-09-24 11:45:00,254.18,254.18,253.82,253.83,6472.0,252.2354,252.2354,251.8782,251.8881,6472.0
2024-09-24 11:50:00,253.83,253.84,253.57,253.57,18438.0,251.8881,251.898,251.6301,251.6301,18438.0
2024-09-24 11:55:00,253.49,253.49,253.17,253.24,1225.0,251.5507,251.5507,251.2331,251.3026,1225.0
2024-09-24 12:00:00,253.37,253.38,253.23,253.23,1709.0,251.4316,251.4415,251.2927,251.2927,1709.0
2024-09-24 12:05:00,253.31,253.56,253.23,253.24,2304.0,251.3721,251.6202,251.2927,251.3026,2304.0
2024-09-24 12:10:00,253.25,253.35,253.24,253.35,519.0,251.3125,251.4118,251.3026,251.4118,519.0
2024-09-24 12:15:00,253.3,253.4,253.2,253.32,1290.0,251.3621,251.4614,251.2629,251.382,1290.0
2024-09-24 12:20:00,253.32,253.52,253.3,253.37,1500.0,251.382,251.5805,251.3621,251.4316,1500.0
2024-09-24 12:25:00,253.3,253.38,253.2,253.28,1054.0,251.3621,251.4415,251.2629,251.3423,1054.0
2024-09-24 12:30:00,253.29,253.5,253.23,253.36,2054.0,251.3522,251.5606,251.2927,251.4217,2054.0
2024-09-24 12:35:00,253.53,253.78,253.52,253.78,800.0,251.5904,251.8385,251.5805,251.8385,800.0
2024-09-24 12:40:00,253.69,253.78,253.68,253.78,712.0,251.7492,251.8385,251.7392,251.8385,712.0
2024-09-24 12:45:00,253.72,253.93,253.61,253.92,11551.0,251.7789,251.9873,251.6698,251.9774,11551.0
2024-09-24 12:50:00,253.93,253.98,253.92,253.98,600.0,251.9873,252.0369,251.9774,252.0369,600.0
2024-09-24 12:55:00,253.95,254.02,253.94,254.02,600.0,252.0072,252.0766,251.9972,252.0766,600.0
2024-09-24 13:00:00,254.01,254.03,253.96,253.97,800.0,252.0667,252.0866,252.0171,252.027,800.0
2024-09-24 13:05:00,253.9,253.99,253.87,253.92,2924.0,251.9575,252.0469,251.9278,251.9774,2924.0
2024-09-24 13:10:00,253.99,254.39,253.97,254.39,7435.0,252.0469,252.4438,252.027,252.4438,7435.0
2024-09-24 13:15:00,254.41,255.54,254.4,255.35,30338.0,252.4636,253.585,252.4537,253.3965,30338.0
2024-09-24 13:20:00,255.22,255.44,254.18,254.19,23514.0,253.2675,253.4858,252.2354,252.2453,23514.0
2024-09-24 13:25:00,254.19,254.22,253.63,253.95,14812.0,252.2453,252.2751,251.6896,252.0072,14812.0
2024-09-24 13:30:00,254.12,254.23,253.85,253.85,2148.0,252.1759,252.285,251.9079,251.9079,2148.0
2024-09-24 13:35:00,253.92,253.92,253.82,253.82,564.0,251.9774,251.9774,251.8782,251.8782,564.0
2024-09-24 13:40:00,253.82,253.88,253.63,253.88,800.0,251.8782,251.9377,251.6896,251.9377,800.0
2024-09-24 13:45:00,253.83,253.83,253.83,253.83,100.0,251.8881,251.8881,251.8881,251.8881,100.0
2024-09-24 13:50:00,253.81,253.9,253.62,253.66,618.0,251.8682,251.9575,251.6797,251.7194,618.0
2024-09-24 13:55:00,253.7,253.81,253.66,253.7,500.0,251.7591,251.8682,251.7194,251.7591,500.0
2024-09-24 14:00:00,253.7,253.7,253.65,253.7,700.0,251.7591,251.7591,251.7095,251.7591,700.0
2024-09-24 14:05:00,253.67,253.84,253.66,253.83,3410.0,251.7293,251.898,251.7194,251.8881,3410.0
2024-09-24 14:10:00,253.76,253.83,253.73,253.82,1274.0,251.8186,251.8881,251.7889,251.8782,1274.0
2024-09-24 14:15:00,253.73,253.91,253.69,253.8,1024.0,251.7889,251.9675,251.7492,251.8583,1024.0
2024-09-24 14:20:00,253.84,253.94,253.76,253.85,2647.0,251.898,251.9972,251.8186,251.9079,2647.0
2024-09-24 14:25:00,253.79,254.0,253.79,253.88,1327.0,251.8484,252.0568,251.8484,251.9377,1327.0
2024-09-24 14:30:00,253.87,253.96,253.68,253.96,1839.0,251.9278,252.0171,251.7392,252.0171,1839.0
2024-09-24 14:35:00,253.85,254.14,253.85,254.14,510.0,251.9079,252.1957,251.9079,252.1957,510.0
2024-09-24 14:40:00,254.15,254.26,254.03,254.26,700.0,252.2056,252.3148,252.0866,252.3148,700.0
2024-09-24 14:45:00,254.28,254.28,253.78,253.78,2200.0,252.3346,252.3346,251.8385,251.8385,2200.0
2024-09-24 14:50:00,253.94,254.04,253.92,254.04,1724.0,251.9972,252.0965,251.9774,252.0965,1724.0
2024-09-24 14:55:00,253.99,253.99,253.88,253.96,1963.0,252.0469,252.0469,251.9377,252.0171,1963.0
2024-09-24 15:00:00,253.89,253.94,253.81,253.91,2346.0,251.9476,251.9972,251.8682,251.9675,2346.0
2024-09-24 15:05:00,253.87,253.89,253.8,253.85,2534.0,251.9278,251.9476,251.8583,251.9079,2534.0
2024-09-24 15:10:00,253.86,253.86,253.77,253.78,1946.0,251.9179,251.9179,251.8285,251.8385,1946.0
2024-09-24 15:15:00,253.78,253.88,253.78,253.88,1400.0,251.8385,251.9377,251.8385,251.9377,1400.0
2024-09-24 15:20:00,253.84,254.01,253.81,253.9,2422.0,251.898,252.0667,251.8682,251.9575,2422.0
2024-09-24 15:25:00,253.94,253.94,253.69,253.74,1997.0,251.9972,251.9972,251.7492,251.7988,1997.0
2024-09-24 15:30:00,253.82,253.92,253.71,253.71,1328.0,251.8782,251.9774,251.769,251.769,1328.0
2024-09-24 15:35:00,253.74,253.74,253.43,253.49,4959.0,251.7988,251.7988,251.4911,251.5507,4959.0
2024-09-24 15:40:00,253.49,253.81,253.48,253.81,4361.0,251.5507,251.8682,251.5408,251.8682,4361.0
2024-09-24 15:45:00,253.8,253.82,253.68,253.68,1700.0,251.8583,251.8782,251.7392,251.7392,1700.0
2024-09-24 15:50:00,253.88,254.17,253.86,254.17,6479.0,251.9377,252.2255,251.9179,252.2255,6479.0
2024-09-24 15:55:00,254.09,254.37,254.0,254.28,26916.0,252.1461,252.424,252.0568,252.3346,26916.0
2024-09-25 09:30:00,254.53,255.78,254.53,255.67,15327.0,252.5827,253.8232,252.5827,253.714,15327.0
2024-09-25 09:35:00,255.49,255.49,255.31,255.31,1348.0,253.5354,253.5354,253.3568,253.3568,1348.0
2024-09-25 09:40:00,255.38,255.71,254.98,255.45,5218.0,253.4262,253.7537,253.0293,253.4957,5218.0
2024-09-25 09:45:00,255.63,255.63,254.59,255.01,2433.0,253.6743,253.6743,252.6423,253.0591,2433.0
2024-09-25 09:50:00,255.15,255.49,255.15,255.36,1099.0,253.198,253.5354,253.198,253.4064,1099.0
2024-09-25 09:55:00,255.46,255.46,255.04,255.35,2079.0,253.5056,253.5056,253.0888,253.3965,2079.0
2024-09-25 10:00:00,255.59,255.98,255.19,255.69,5722.0,253.6346,254.0216,253.2377,253.7339,5722.0
2024-09-25 10:05:00,255.69,255.69,255.4,255.47,3520.0,253.7339,253.7339,253.4461,253.5155,3520.0
2024-09-25 10:10:00,255.39,255.42,255.23,255.23,1448.0,253.4362,253.4659,253.2774,253.2774,1448.0
2024-09-25 10:15:00,255.31,255.61,255.2,255.22,2034.0,253.3568,253.6545,253.2476,253.2675,2034.0
2024-09-25 10:20:00,255.23,255.25,255.11,255.19,1252.0,253.2774,253.2972,253.1583,253.2377,1252.0
2024-09-25 10:25:00,255.12,255.4,255.12,255.33,3190.0,253.1682,253.4461,253.1682,253.3766,3190.0
2024-09-25 10:30:00,255.26,255.26,254.99,254.99,2817.0,253.3071,253.3071,253.0392,253.0392,2817.0
2024-09-25 10:35:00,255.05,255.05,254.81,254.81,1864.0,253.0988,253.0988,252.8606,252.8606,1864.0
2024-09-25 10:40:00,254.68,254.81,254.4,254.4,3110.0,252.7316,252.8606,252.4537,252.4537,3110.0
2024-09-25 10:45:00,254.38,254.62,254.38,254.51,2955.0,252.4339,252.672,252.4339,252.5629,2955.0
2024-09-25 10:50:00,254.51,254.92,254.51,254.68,2772.0,252.5629,252.9697,252.5629,252.7316,2772.0
2024-09-25 10:55:00,254.8,254.87,254.42,254.43,3379.0,252.8507,252.9201,252.4736,252.4835,3379.0
2024-09-25 11:00:00,254.55,254.62,254.42,254.59,4860.0,252.6026,252.672,252.4736,252.6423,4860.0
2024-09-25 11:05:00,254.63,254.88,254.54,254.84,4119.0,252.682,252.9301,252.5927,252.8904,4119.0
2024-09-25 11:10:00,254.68,254.74,254.43,254.48,2050.0,252.7316,252.7911,252.4835,252.5331,2050.0
2024-09-25 11:15:00,254.42,254.68,254.36,254.68,1988.0,252.4736,252.7316,252.414,252.7316,1988.0
2024-09-25 11:20:00,254.52,254.77,254.43,254.76,958.0,252.5728,252.8209,252.4835,252.811,958.0
2024-09-25 11:25:00,254.51,254.63,254.4,254.63,3570.0,252.5629,252.682,252.4537,252.682,3570.0
2024-09-25 11:30:00,254.55,254.62,254.5,254.62,1311.0,252.6026,252.672,252.553,252.672,1311.0
2024-09-25 11:35:00,254.62,254.62,254.44,254.55,1053.0,252.672,252.672,252.4934,252.6026,1053.0
2024-09-25 11:40:00,254.54,254.54,254.45,254.52,503.0,252.5927,252.5927,252.5033,252.5728,503.0
2024-09-25 11:45:00,254.53,254.64,254.43,254.64,1959.0,252.5827,252.6919,252.4835,252.6919,1959.0
2024-09-25 11:50:00,254.61,254.72,254.54,254.72,1876.0,252.6621,252.7713,252.5927,252.7713,1876.0
2024-09-25 11:55:00,254.72,254.84,254.68,254.76,766.0,252.7713,252.8904,252.7316,252.811,766.0
2024-09-25 12:00:00,254.76,254.76,254.25,254.36,1994.0,252.811,252.811,252.3049,252.414,1994.0
2024-09-25 12:05:00,254.3,254.63,254.29,254.63,900.0,252.3545,252.682,252.3446,252.682,900.0
2024-09-25 12:10:00,254.61,254.7,254.59,254.61,1130.0,252.6621,252.7514,252.6423,252.6621,1130.0
2024-09-25 12:15:00,254.61,254.61,254.21,254.21,3127.0,252.6621,252.6621,252.2652,252.2652,3127.0
2024-09-25 12:20:00,254.23,254.52,254.19,254.35,2329.0,252.285,252.5728,252.2453,252.4041,2329.0
2024-09-25 12:25:00,254.48,254.72,254.47,254.59,2484.0,252.5331,252.7713,252.5232,252.6423,2484.0
2024-09-25 12:30:00,254.48,254.68,254.38,254.38,1323.0,252.5331,252.7316,252.4339,252.4339,1323.0
2024-09-25 12:35:00,254.43,254.43,254.43,254.43,111.0,252.4835,252.4835,252.4835,252.4835,111.0
2024-09-25 12:40:00,254.34,254.34,254.05,254.05,2163.0,252.3942,252.3942,252.1064,252.1064,2163.0
2024-09-25 12:45:00,254.08,254.16,254.07,254.16,606.0,252.1362,252.2156,252.1262,252.2156,606.0
2024-09-25 12:50:00,254.25,254.52,254.14,254.37,2257.0,252.3049,252.5728,252.1957,252.424,2257.0
2024-09-25 12:55:00,254.31,254.31,254.14,254.21,1007.0,252.3644,252.3644,252.1957,252.2652,1007.0
2024-09-25 13:00:00,254.11,254.11,253.88,254.01,2005.0,252.1659,252.1659,251.9377,252.0667,2005.0
2024-09-25 13:05:00,254.2,254.36,254.13,254.13,1057.0,252.2553,252.414,252.1858,252.1858,1057.0
2024-09-25 13:10:00,254.14,254.24,254.05,254.05,600.0,252.1957,252.2949,252.1064,252.1064,600.0
2024-09-25 13:15:00,254.0,254.19,254.0,254.19,2136.0,252.0568,252.2453,252.0568,252.2453,2136.0
2024-09-25 13:20:00,254.09,254.3,253.94,253.94,2386.0,252.1461,252.3545,251.9972,251.9972,2386.0
2024-09-25 13:25:00,254.0,254.0,253.85,253.87,1369.0,252.0568,252.0568,251.9079,251.9278,1369.0
2024-09-25 13:30:00,253.81,253.98,253.8,253.98,2467.0,251.8682,252.0369,251.8583,252.0369,2467.0
2024-09-25 13:35:00,253.88,254.04,253.75,253.96,1718.0,251.9377,252.0965,251.8087,252.0171,1718.0
2024-09-25 13:40:00,253.92,254.07,253.92,253.93,400.0,251.9774,252.1262,251.9774,251.9873,400.0
2024-09-25 13:45:00,253.87,254.05,253.86,253.89,1693.0,251.9278,252.1064,251.9179,251.9476,1693.0
2024-09-25 13:50:00,253.9,254.32,253.9,254.2,2844.0,251.9575,252.3743,251.9575,252.2553,2844.0
2024-09-25 13:55:00,254.35,254.35,254.29,254.3,534.0,252.4041,252.4041,252.3446,252.3545,534.0
2024-09-25 14:00:00,254.23,254.32,254.2,254.29,2242.0,252.285,252.3743,252.2553,252.3446,2242.0
2024-09-25 14:05:00,254.31,254.39,254.23,254.23,1461.0,252.3644,252.4438,252.285,252.285,1461.0
2024-09-25 14:10:00,254.32,254.35,254.11,254.2,2234.0,252.3743,252.4041,252.1659,252.2553,2234.0
2024-09-25 14:15:00,253.93,254.3,253.93,254.21,2390.0,251.9873,252.3545,251.9873,252.2652,2390.0
2024-09-25 14:20:00,254.2,254.29,254.18,254.19,735.0,252.2553,252.3446,252.2354,252.2453,735.0
2024-09-25 14:25:00,254.3,254.61,254.3,254.4,3380.0,252.3545,252.6621,252.3545,252.4537,3380.0
2024-09-25 14:30:00,254.54,254.58,254.45,254.5,1333.0,252.5927,252.6323,252.5033,252.553,1333.0
2024-09-25 14:35:00,254.52,254.67,254.47,254.52,2632.0,252.5728,252.7217,252.5232,252.5728,2632.0
2024-09-25 14:40:00,254.54,254.64,254.52,254.52,2034.0,252.5927,252.6919,252.5728,252.5728,2034.0
2024-09-25 14:45:00,254.52,254.61,254.45,254.48,2272.0,252.5728,252.6621,252.5033,252.5331,2272.0
2024-09-25 14:50:00,254.52,254.6,254.39,254.54,4899.0,252.5728,252.6522,252.4438,252.5927,4899.0
2024-09-25 14:55:00,254.52,254.64,254.51,254.59,1988.0,252.5728,252.6919,252.5629,252.6423,1988.0
2024-09-25 15:00:00,254.58,254.71,254.37,254.71,2982.0,252.6323,252.7614,252.424,252.7614,2982.0
2024-09-25 15:05:00,254.51,254.74,254.5,254.71,6072.0,252.5629,252.7911,252.553,252.7614,6072.0
2024-09-25 15:10:00,254.71,254.81,254.62,254.62,2942.0,252.7614,252.8606,252.672,252.672,2942.0
2024-09-25 15:15:00,254.8,254.82,254.48,254.52,2540.0,252.8507,252.8705,252.5331,252.5728,2540.0
2024-09-25 15:20:00,254.43,254.61,254.42,254.53,4489.0,252.4835,252.6621,252.4736,252.5827,4489.0
2024-09-25 15:25:00,254.48,254.6,254.44,254.58,2518.0,252.5331,252.6522,252.4934,252.6323,2518.0
2024-09-25 15:30:00,254.62,254.62,254.24,254.36,4331.0,252.672,252.672,252.2949,252.414,4331.0
2024-09-25 15:35:00,254.25,254.34,254.05,254.05,3045.0,252.3049,252.3942,252.1064,252.1064,3045.0
2024-09-25 15:40:00,254.03,254.38,254.0,254.28,7087.0,252.0866,252.4339,252.0568,252.3346,7087.0
2024-09-25 15:45:00,254.37,254.4,254.21,254.4,5251.0,252.424,252.4537,252.2652,252.4537,5251.0
2024-09-25 15:50:00,254.47,254.57,254.1,254.25,19730.0,252.5232,252.6224,252.156,252.3049,19730.0
2024-09-25 15:55:00,254.32,254.97,254.27,254.71,59473.0,252.3743,253.0194,252.3247,252.7614,59473.0
2024-09-26 09:30:00,254.79,256.0,254.33,254.52,35790.0,252.8407,254.0415,252.3843,252.5728,35790.0
2024-09-26 09:35:00,254.61,255.37,254.61,255.09,2052.0,252.6621,253.4163,252.6621,253.1384,2052.0
2024-09-26 09:40:00,255.33,255.35,254.42,254.73,6365.0,253.3766,253.3965,252.4736,252.7812,6365.0
2024-09-26 09:45:00,254.93,255.31,254.61,255.21,6675.0,252.9797,253.3568,252.6621,253.2575,6675.0
2024-09-26 09:50:00,255.09,255.48,254.94,255.36,10656.0,253.1384,253.5255,252.9896,253.4064,10656.0
2024-09-26 09:55:00,255.42,255.42,254.74,254.84,4482.0,253.4659,253.4659,252.7911,252.8904,4482.0
2024-09-26 10:00:00,254.59,254.96,254.31,254.59,12227.0,252.6423,253.0094,252.3644,252.6423,12227.0
2024-09-26 10:05:00,254.64,254.65,254.2,254.23,5694.0,252.6919,252.7018,252.2553,252.285,5694.0
2024-09-26 10:10:00,254.26,255.12,254.25,255.12,2941.0,252.3148,253.1682,252.3049,253.1682,2941.0
2024-09-26 10:15:00,255.02,255.12,254.77,254.98,4980.0,253.069,253.1682,252.8209,253.0293,4980.0
2024-09-26 10:20:00,254.89,254.96,254.48,254.54,5242.0,252.94,253.0094,252.5331,252.5927,5242.0
2024-09-26 10:25:00,254.51,255.09,254.51,255.08,5996.0,252.5629,253.1384,252.5629,253.1285,5996.0
2024-09-26 10:30:00,255.2,255.53,255.14,255.38,6500.0,253.2476,253.5751,253.1881,253.4262,6500.0
2024-09-26 10:35:00,255.45,255.59,255.3,255.34,2327.0,253.4957,253.6346,253.3468,253.3865,2327.0
2024-09-26 10:40:00,255.3,255.58,255.21,255.23,2083.0,253.3468,253.6247,253.2575,253.2774,2083.0
2024-09-26 10:45:00,255.23,255.65,255.23,255.65,3520.0,253.2774,253.6942,253.2774,253.6942,3520.0
2024-09-26 10:50:00,255.86,256.59,255.53,256.01,6546.0,253.9026,254.627,253.5751,254.0514,6546.0
2024-09-26 10:55:00,256.02,256.12,255.82,256.07,2524.0,254.0613,254.1606,253.8629,254.1109,2524.0
2024-09-26 11:00:00,255.97,256.36,255.97,256.15,3850.0,254.0117,254.3987,254.0117,254.1903,3850.0
2024-09-26 11:05:00,256.1,256.24,255.84,256.19,2750.0,254.1407,254.2796,253.8827,254.23,2750.0
2024-09-26 11:10:00,256.26,256.33,256.01,256.01,2025.0,254.2995,254.369,254.0514,254.0514,2025.0
2024-09-26 11:15:00,255.97,256.32,255.95,256.32,2240.0,254.0117,254.359,253.9919,254.359,2240.0
2024-09-26 11:20:00,256.18,256.33,256.09,256.24,2920.0,254.2201,254.369,254.1308,254.2796,2920.0
2024-09-26 11:25:00,256.19,256.19,255.98,256.06,5462.0,254.23,254.23,254.0216,254.101,5462.0
2024-09-26 11:30:00,256.05,256.21,256.03,256.21,2533.0,254.0911,254.2499,254.0713,254.2499,2533.0
2024-09-26 11:35:00,256.19,256.24,256.03,256.23,2689.0,254.23,254.2796,254.0713,254.2697,2689.0
2024-09-26 11:40:00,256.34,256.48,256.22,256.26,1961.0,254.3789,254.5178,254.2598,254.2995,1961.0
2024-09-26 11:45:00,256.22,256.29,256.02,256.02,2951.0,254.2598,254.3293,254.0613,254.0613,2951.0
2024-09-26 11:50:00,256.22,256.48,256.1,256.48,3186.0,254.2598,254.5178,254.1407,254.5178,3186.0
2024-09-26 11:55:00,256.47,256.49,256.21,256.21,10777.0,254.5079,254.5277,254.2499,254.2499,10777.0
2024-09-26 12:00:00,256.13,256.28,255.51,255.57,4890.0,254.1705,254.3193,253.5552,253.6148,4890.0
2024-09-26 12:05:00,255.57,255.91,255.51,255.76,5100.0,253.6148,253.9522,253.5552,253.8033,5100.0
2024-09-26 12:10:00,255.91,255.97,255.55,255.56,1700.0,253.9522,254.0117,253.5949,253.6048,1700.0
2024-09-26 12:15:00,255.56,255.8,255.48,255.66,1986.0,253.6048,253.843,253.5255,253.7041,1986.0
2024-09-26 12:20:00,255.8,255.91,255.64,255.73,1972.0,253.843,253.9522,253.6842,253.7735,1972.0
2024-09-26 12:25:00,255.63,255.66,255.44,255.45,1928.0,253.6743,253.7041,253.4858,253.4957,1928.0
2024-09-26 12:30:00,255.45,255.5,255.33,255.46,3004.0,253.4957,253.5453,253.3766,253.5056,3004.0
2024-09-26 12:35:00,255.49,255.65,255.49,255.65,2269.0,253.5354,253.6942,253.5354,253.6942,2269.0
2024-09-26 12:40:00,255.53,255.61,255.48,255.61,2278.0,253.5751,253.6545,253.5255,253.6545,2278.0
2024-09-26 12:45:00,255.63,255.69,255.55,255.56,2478.0,253.6743,253.7339,253.5949,253.6048,2478.0
2024-09-26 12:50:00,255.59,255.78,255.58,255.69,1273.0,253.6346,253.8232,253.6247,253.7339,1273.0
2024-09-26 12:55:00,255.66,255.82,255.66,255.78,1897.0,253.7041,253.8629,253.7041,253.8232,1897.0
2024-09-26 13:00:00,255.76,256.04,255.76,255.94,6360.0,253.8033,254.0812,253.8033,253.9819,6360.0
2024-09-26 13:05:00,256.06,256.16,255.9,255.99,1335.0,254.101,254.2003,253.9422,254.0316,1335.0
2024-09-26 13:10:00,255.92,256.1,255.9,256.1,2195.0,253.9621,254.1407,253.9422,254.1407,2195.0
2024-09-26 13:15:00,256.05,256.05,255.74,255.8,3977.0,254.0911,254.0911,253.7835,253.843,3977.0
2024-09-26 13:20:00,255.8,256.08,255.67,256.07,2470.0,253.843,254.1209,253.714,254.1109,2470.0
2024-09-26 13:25:00,256.07,256.36,256.07,256.26,1491.0,254.1109,254.3987,254.1109,254.2995,1491.0
2024-09-26 13:30:00,256.35,256.5,256.21,256.21,2947.0,254.3888,254.5377,254.2499,254.2499,2947.0
2024-09-26 13:35:00,256.21,256.26,255.99,256.1,1417.0,254.2499,254.2995,254.0316,254.1407,1417.0
2024-09-26 13:40:00,256.09,256.3,256.03,256.27,2071.0,254.1308,254.3392,254.0713,254.3094,2071.0
2024-09-26 13:45:00,256.27,256.34,256.25,256.34,1562.0,254.3094,254.3789,254.2896,254.3789,1562.0
2024-09-26 13:50:00,256.26,256.26,256.09,256.09,2012.0,254.2995,254.2995,254.1308,254.1308,2012.0
2024-09-26 13:55:00,256.13,256.17,256.06,256.15,1734.0,254.1705,254.2102,254.101,254.1903,1734.0
2024-09-26 14:00:00,256.16,256.16,256.01,256.02,929.0,254.2003,254.2003,254.0514,254.0613,929.0
2024-09-26 14:05:00,256.13,256.16,255.99,256.04,3201.0,254.1705,254.2003,254.0316,254.0812,3201.0
2024-09-26 14:10:00,255.95,256.37,255.95,256.37,3426.0,253.9919,254.4087,253.9919,254.4087,3426.0
2024-09-26 14:15:00,256.45,256.45,256.31,256.42,1647.0,254.488,254.488,254.3491,254.4583,1647.0
2024-09-26 14:20:00,256.42,256.5,256.12,256.25,4401.0,254.4583,254.5377,254.1606,254.2896,4401.0
2024-09-26 14:25:00,256.1,256.13,255.9,255.9,1624.0,254.1407,254.1705,253.9422,253.9422,1624.0
2024-09-26 14:30:00,255.9,256.08,255.78,255.95,3892.0,253.9422,254.1209,253.8232,253.9919,3892.0
2024-09-26 14:35:00,256.04,256.09,255.91,256.07,2926.0,254.0812,254.1308,253.9522,254.1109,2926.0
2024-09-26 14:40:00,256.0,256.11,255.93,256.03,1652.0,254.0415,254.1506,253.972,254.0713,1652.0
2024-09-26 14:45:00,256.01,256.04,255.89,255.89,1853.0,254.0514,254.0812,253.9323,253.9323,1853.0
2024-09-26 14:50:00,255.96,255.96,255.68,255.74,8525.0,254.0018,254.0018,253.7239,253.7835,8525.0
2024-09-26 14:55:00,255.66,255.78,255.66,255.73,4810.0,253.7041,253.8232,253.7041,253.7735,4810.0
2024-09-26 15:00:00,255.65,255.69,255.25,255.25,10051.0,253.6942,253.7339,253.2972,253.2972,10051.0
2024-09-26 15:05:00,255.31,255.61,255.25,255.45,13618.0,253.3568,253.6545,253.2972,253.4957,13618.0
2024-09-26 15:10:00,255.45,255.54,255.33,255.42,9812.0,253.4957,253.585,253.3766,253.4659,9812.0
2024-09-26 15:15:00,255.42,255.42,255.15,255.19,7735.0,253.4659,253.4659,253.198,253.2377,7735.0
2024-09-26 15:20:00,255.16,255.23,255.05,255.05,4271.0,253.2079,253.2774,253.0988,253.0988,4271.0
2024-09-26 15:25:00,255.01,255.29,254.93,255.11,10133.0,253.0591,253.3369,252.9797,253.1583,10133.0
2024-09-26 15:30:00,255.07,255.18,254.95,255.15,11654.0,253.1186,253.2278,252.9995,253.198,11654.0
2024-09-26 15:35:00,255.14,255.42,255.02,255.31,7334.0,253.1881,253.4659,253.069,253.3568,7334.0
2024-09-26 15:40:00,255.39,255.51,255.27,255.37,5582.0,253.4362,253.5552,253.3171,253.4163,5582.0
2024-09-26 15:45:00,255.41,255.41,255.11,255.37,9883.0,253.456,253.456,253.1583,253.4163,9883.0
2024-09-26 15:50:00,255.44,255.8,255.26,255.71,20637.0,253.4858,253.843,253.3071,253.7537,20637.0
2024-09-26 15:55:00,255.73,256.04,255.65,255.76,67699.0,253.7735,254.0812,253.6942,253.8033,67699.0
2024-09-27 09:30:00,255.76,256.27,254.75,255.53,14791.0,253.8033,254.3094,252.801,253.5751,14791.0
2024-09-27 09:35:00,255.53,256.05,255.52,255.66,6671.0,253.5751,254.0911,253.5652,253.7041,6671.0
2024-09-27 09:40:00,255.02,255.3,255.02,255.3,300.0,253.069,253.3468,253.069,253.3468,300.0
2024-09-27 09:45:00,254.75,254.99,254.17,254.17,2209.0,252.801,253.0392,252.2255,252.2255,2209.0
2024-09-27 09:50:00,254.42,254.75,254.24,254.75,2459.0,252.4736,252.801,252.2949,252.801,2459.0
2024-09-27 09:55:00,254.91,255.09,254.86,255.09,1755.0,252.9598,253.1384,252.9102,253.1384,1755.0
2024-09-27 10:00:00,254.71,255.58,254.69,254.94,3128.0,252.7614,253.6247,252.7415,252.9896,3128.0
2024-09-27 10:05:00,255.13,255.3,254.79,254.89,6337.0,253.1781,253.3468,252.8407,252.94,6337.0
2024-09-27 10:10:00,255.17,255.57,254.9,255.57,3540.0,253.2178,253.6148,252.9499,253.6148,3540.0
2024-09-27 10:15:00,255.48,255.83,255.22,255.83,4976.0,253.5255,253.8728,253.2675,253.8728,4976.0
2024-09-27 10:20:00,255.92,256.16,255.66,255.99,9478.0,253.9621,254.2003,253.7041,254.0316,9478.0
2024-09-27 10:25:00,255.93,256.17,255.91,256.17,1608.0,253.972,254.2102,253.9522,254.2102,1608.0
2024-09-27 10:30:00,256.1,256.44,256.03,256.32,10335.0,254.1407,254.4781,254.0713,254.359,10335.0
2024-09-27 10:35:00,256.3,256.57,256.27,256.37,3287.0,254.3392,254.6071,254.3094,254.4087,3287.0
2024-09-27 10:40:00,256.25,256.32,255.92,256.0,2175.0,254.2896,254.359,253.9621,254.0415,2175.0
2024-09-27 10:45:00,256.07,256.07,255.89,256.02,2230.0,254.1109,254.1109,253.9323,254.0613,2230.0
2024-09-27 10:50:00,256.01,256.02,255.75,255.84,1159.0,254.0514,254.0613,253.7934,253.8827,1159.0
2024-09-27 10:55:00,255.67,255.88,255.58,255.88,1432.0,253.714,253.9224,253.6247,253.9224,1432.0
2024-09-27 11:00:00,255.68,255.87,255.5,255.5,2767.0,253.7239,253.9125,253.5453,253.5453,2767.0
2024-09-27 11:05:00,255.5,255.83,255.49,255.64,16595.0,253.5453,253.8728,253.5354,253.6842,16595.0
2024-09-27 11:10:00,255.62,256.01,255.6,255.83,36680.0,253.6644,254.0514,253.6445,253.8728,36680.0
2024-09-27 11:15:00,255.82,255.82,255.58,255.73,2509.0,253.8629,253.8629,253.6247,253.7735,2509.0
2024-09-27 11:20:00,255.56,255.77,255.56,255.71,4400.0,253.6048,253.8132,253.6048,253.7537,4400.0
2024-09-27 11:25:00,255.61,255.88,255.33,255.74,8179.0,253.6545,253.9224,253.3766,253.7835,8179.0
2024-09-27 11:30:00,255.75,255.92,255.68,255.86,1609.0,253.7934,253.9621,253.7239,253.9026,1609.0
2024-09-27 11:35:00,255.8,255.8,255.5,255.5,1546.0,253.843,253.843,253.5453,253.5453,1546.0
2024-09-27 11:40:00,255.51,255.51,255.17,255.34,3209.0,253.5552,253.5552,253.2178,253.3865,3209.0
2024-09-27 11:45:00,255.43,255.45,255.28,255.36,1854.0,253.4758,253.4957,253.327,253.4064,1854.0
2024-09-27 11:50:00,255.3,255.35,254.91,255.02,4810.0,253.3468,253.3965,252.9598,253.069,4810.0
2024-09-27 11:55:00,255.02,255.06,254.77,254.92,1457.0,253.069,253.1087,252.8209,252.9697,1457.0
2024-09-27 12:00:00,254.83,254.89,254.6,254.73,3466.0,252.8804,252.94,252.6522,252.7812,3466.0
2024-09-27 12:05:00,254.73,254.85,254.72,254.84,1673.0,252.7812,252.9003,252.7713,252.8904,1673.0
2024-09-27 12:10:00,254.84,254.86,254.29,254.4,7896.0,252.8904,252.9102,252.3446,252.4537,7896.0
2024-09-27 12:15:00,254.43,254.79,254.27,254.72,3622.0,252.4835,252.8407,252.3247,252.7713,3622.0
2024-09-27 12:20:00,254.72,254.72,254.51,254.56,2535.0,252.7713,252.7713,252.5629,252.6125,2535.0
2024-09-27 12:25:00,254.33,254.42,254.33,254.39,400.0,252.3843,252.4736,252.3843,252.4438,400.0
2024-09-27 12:30:00,254.33,254.51,254.33,254.44,3716.0,252.3843,252.5629,252.3843,252.4934,3716.0
2024-09-27 12:35:00,254.44,254.76,254.44,254.64,2677.0,252.4934,252.811,252.4934,252.6919,2677.0
2024-09-27 12:40:00,254.64,254.64,254.52,254.58,2293.0,252.6919,252.6919,252.5728,252.6323,2293.0
2024-09-27 12:45:00,254.59,254.66,254.52,254.6,621.0,252.6423,252.7117,252.5728,252.6522,621.0
2024-09-27 12:50:00,254.5,254.74,254.5,254.63,2640.0,252.553,252.7911,252.553,252.682,2640.0
2024-09-27 12:55:00,254.72,254.73,254.64,254.72,600.0,252.7713,252.7812,252.6919,252.7713,600.0
2024-09-27 13:00:00,254.63,254.81,254.63,254.73,1110.0,252.682,252.8606,252.682,252.7812,1110.0
2024-09-27 13:05:00,254.72,254.72,254.34,254.34,2395.0,252.7713,252.7713,252.3942,252.3942,2395.0
2024-09-27 13:10:00,254.35,254.35,254.34,254.34,500.0,252.4041,252.4041,252.3942,252.3942,500.0
2024-09-27 13:15:00,254.33,254.38,254.22,254.34,3678.0,252.3843,252.4339,252.2751,252.3942,3678.0
2024-09-27 13:20:00,254.26,254.37,254.18,254.31,3931.0,252.3148,252.424,252.2354,252.3644,3931.0
2024-09-27 13:25:00,254.2,254.25,254.12,254.25,1178.0,252.2553,252.3049,252.1759,252.3049,1178.0
2024-09-27 13:30:00,254.31,254.31,254.1,254.11,2130.0,252.3644,252.3644,252.156,252.1659,2130.0
2024-09-27 13:35:00,254.19,254.26,254.07,254.18,1337.0,252.2453,252.3148,252.1262,252.2354,1337.0
2024-09-27 13:40:00,254.25,254.43,254.24,254.41,1854.0,252.3049,252.4835,252.2949,252.4636,1854.0
2024-09-27 13:45:00,254.42,254.55,254.42,254.54,500.0,252.4736,252.6026,252.4736,252.5927,500.0
2024-09-27 13:50:00,254.56,254.72,254.53,254.7,1703.0,252.6125,252.7713,252.5827,252.7514,1703.0
2024-09-27 13:55:00,254.65,254.65,254.33,254.42,2542.0,252.7018,252.7018,252.3843,252.4736,2542.0
2024-09-27 14:00:00,254.42,254.55,254.25,254.25,900.0,252.4736,252.6026,252.3049,252.3049,900.0
2024-09-27 14:05:00,254.5,254.52,254.25,254.51,1586.0,252.553,252.5728,252.3049,252.5629,1586.0
2024-09-27 14:10:00,254.35,254.58,254.35,254.42,3211.0,252.4041,252.6323,252.4041,252.4736,3211.0
2024-09-27 14:15:00,254.5,254.55,254.42,254.5,854.0,252.553,252.6026,252.4736,252.553,854.0
2024-09-27 14:20:00,254.41,254.53,254.31,254.47,2098.0,252.4636,252.5827,252.3644,252.5232,2098.0
2024-09-27 14:25:00,254.47,254.47,254.26,254.44,2255.0,252.5232,252.5232,252.3148,252.4934,2255.0
2024-09-27 14:30:00,254.51,254.52,254.34,254.5,2797.0,252.5629,252.5728,252.3942,252.553,2797.0
2024-09-27 14:35:00,254.34,254.4,254.29,254.31,1005.0,252.3942,252.4537,252.3446,252.3644,1005.0
2024-09-27 14:40:00,254.34,254.61,254.34,254.61,2256.0,252.3942,252.6621,252.3942,252.6621,2256.0
2024-09-27 14:45:00,254.53,254.85,254.53,254.81,2534.0,252.5827,252.9003,252.5827,252.8606,2534.0
2024-09-27 14:50:00,254.81,254.91,254.8,254.89,1082.0,252.8606,252.9598,252.8507,252.94,1082.0
2024-09-27 14:55:00,254.88,254.97,254.86,254.93,2039.0,252.9301,253.0194,252.9102,252.9797,2039.0
2024-09-27 15:00:00,254.89,254.89,254.83,254.84,1346.0,252.94,252.94,252.8804,252.8904,1346.0
2024-09-27 15:05:00,254.84,254.89,254.64,254.64,2505.0,252.8904,252.94,252.6919,252.6919,2505.0
2024-09-27 15:10:00,254.59,254.82,254.53,254.79,4919.0,252.6423,252.8705,252.5827,252.8407,4919.0
2024-09-27 15:15:00,254.77,255.17,254.7,255.07,4184.0,252.8209,253.2178,252.7514,253.1186,4184.0
2024-09-27 15:20:00,255.01,255.06,254.8,254.86,1335.0,253.0591,253.1087,252.8507,252.9102,1335.0
2024-09-27 15:25:00,254.8,254.92,254.7,254.7,7470.0,252.8507,252.9697,252.7514,252.7514,7470.0
2024-09-27 15:30:00,254.68,254.78,254.59,254.78,2928.0,252.7316,252.8308,252.6423,252.8308,2928.0
2024-09-27 15:35:00,254.71,254.91,254.71,254.76,5596.0,252.7614,252.9598,252.7614,252.811,5596.0
2024-09-27 15:40:00,254.75,254.75,254.46,254.51,3739.0,252.801,252.801,252.5133,252.5629,3739.0
2024-09-27 15:45:00,254.5,254.58,254.4,254.51,7716.0,252.553,252.6323,252.4537,252.5629,7716.0
2024-09-27 15:50:00,254.42,254.91,254.4,254.58,15222.0,252.4736,252.9598,252.4537,252.6323,15222.0
2024-09-27 15:55:00,254.61,254.79,254.38,254.49,46657.0,252.6621,252.8407,252.4339,252.543,46657.0
2024-09-30 09:30:00,254.5,256.02,254.02,254.02,22377.0,252.553,254.0613,252.0766,252.0766,22377.0
2024-09-30 09:35:00,254.57,254.57,254.0,254.51,986.0,252.6224,252.6224,252.0568,252.5629,986.0
2024-09-30 09:40:00,254.58,254.58,253.02,253.05,4302.0,252.6323,252.6323,251.0843,251.1141,4302.0
2024-09-30 09:45:00,253.29,253.54,253.08,253.39,1343.0,251.3522,251.6003,251.1438,251.4515,1343.0
2024-09-30 09:50:00,253.7,253.74,253.31,253.39,4438.0,251.7591,251.7988,251.3721,251.4515,4438.0
2024-09-30 09:55:00,253.44,253.82,253.27,253.69,2150.0,251.5011,251.8782,251.3324,251.7492,2150.0
2024-09-30 10:00:00,253.51,253.81,253.51,253.81,4098.0,251.5705,251.8682,251.5705,251.8682,4098.0
2024-09-30 10:05:00,253.81,254.05,253.62,254.05,1800.0,251.8682,252.1064,251.6797,252.1064,1800.0
2024-09-30 10:10:00,254.02,254.05,253.38,253.38,5930.0,252.0766,252.1064,251.4415,251.4415,5930.0
2024-09-30 10:15:00,253.48,253.58,253.46,253.48,1000.0,251.5408,251.64,251.5209,251.5408,1000.0
2024-09-30 10:20:00,253.44,253.48,253.25,253.48,1050.0,251.5011,251.5408,251.3125,251.5408,1050.0
2024-09-30 10:25:00,253.42,253.64,253.36,253.36,3305.0,251.4812,251.6995,251.4217,251.4217,3305.0
2024-09-30 10:30:00,253.29,253.53,253.22,253.41,1510.0,251.3522,251.5904,251.2828,251.4713,1510.0
2024-09-30 10:35:00,253.53,253.53,253.36,253.42,546.0,251.5904,251.5904,251.4217,251.4812,546.0
2024-09-30 10:40:00,253.48,253.56,253.33,253.56,1686.0,251.5408,251.6202,251.3919,251.6202,1686.0
2024-09-30 10:45:00,253.62,253.63,253.5,253.63,966.0,251.6797,251.6896,251.5606,251.6896,966.0
2024-09-30 10:50:00,253.73,253.82,253.45,253.45,1302.0,251.7889,251.8782,251.511,251.511,1302.0
2024-09-30 10:55:00,253.53,253.65,253.52,253.65,1116.0,251.5904,251.7095,251.5805,251.7095,1116.0
2024-09-30 11:00:00,253.9,254.14,253.84,253.98,1307.0,251.9575,252.1957,251.898,252.0369,1307.0
2024-09-30 11:05:00,254.14,254.14,253.67,253.76,2727.0,252.1957,252.1957,251.7293,251.8186,2727.0
2024-09-30 11:10:00,253.78,253.78,253.39,253.48,2279.0,251.8385,251.8385,251.4515,251.5408,2279.0
2024-09-30 11:15:00,253.46,253.46,253.0,253.12,2254.0,251.5209,251.5209,251.0644,251.1835,2254.0
2024-09-30 11:20:00,253.26,253.3,253.0,253.3,645.0,251.3224,251.3621,251.0644,251.3621,645.0
2024-09-30 11:25:00,253.16,253.16,252.78,252.79,1698.0,251.2232,251.2232,250.8461,250.856,1698.0
2024-09-30 11:30:00,252.94,252.98,252.66,252.98,2814.0,251.0049,251.0446,250.727,251.0446,2814.0
2024-09-30 11:35:00,252.96,252.99,252.69,252.69,2473.0,251.0247,251.0545,250.7568,250.7568,2473.0
2024-09-30 11:40:00,252.88,252.99,252.68,252.82,1245.0,250.9454,251.0545,250.7469,250.8858,1245.0
2024-09-30 11:45:00,252.79,252.79,252.66,252.66,400.0,250.856,250.856,250.727,250.727,400.0
2024-09-30 11:50:00,252.84,253.05,252.68,252.95,1372.0,250.9057,251.1141,250.7469,251.0148,1372.0
2024-09-30 11:55:00,253.13,253.35,252.94,253.19,2576.0,251.1934,251.4118,251.0049,251.253,2576.0
2024-09-30 12:00:00,253.12,253.31,253.12,253.31,400.0,251.1835,251.3721,251.1835,251.3721,400.0
2024-09-30 12:05:00,253.38,253.65,253.37,253.5,3771.0,251.4415,251.7095,251.4316,251.5606,3771.0
2024-09-30 12:10:00,253.57,253.62,253.49,253.5,2400.0,251.6301,251.6797,251.5507,251.5606,2400.0
2024-09-30 12:15:00,253.5,253.6,253.42,253.6,1010.0,251.5606,251.6598,251.4812,251.6598,1010.0
2024-09-30 12:20:00,253.34,253.49,253.34,253.48,1151.0,251.4018,251.5507,251.4018,251.5408,1151.0
2024-09-30 12:25:00,253.62,253.62,253.48,253.61,416.0,251.6797,251.6797,251.5408,251.6698,416.0
2024-09-30 12:30:00,253.51,253.63,253.46,253.63,1685.0,251.5705,251.6896,251.5209,251.6896,1685.0
2024-09-30 12:35:00,253.53,253.66,253.41,253.46,2417.0,251.5904,251.7194,251.4713,251.5209,2417.0
2024-09-30 12:40:00,253.44,253.54,253.44,253.48,1000.0,251.5011,251.6003,251.5011,251.5408,1000.0
2024-09-30 12:45:00,253.45,253.65,253.38,253.65,11578.0,251.511,251.7095,251.4415,251.7095,11578.0
2024-09-30 12:50:00,253.52,253.6,253.43,253.53,562.0,251.5805,251.6598,251.4911,251.5904,562.0
2024-09-30 12:55:00,253.53,253.71,253.47,253.71,2227.0,251.5904,251.769,251.5308,251.769,2227.0
2024-09-30 13:00:00,253.52,253.65,253.28,253.64,8528.0,251.5805,251.7095,251.3423,251.6995,8528.0
2024-09-30 13:05:00,253.31,253.62,253.31,253.51,3924.0,251.3721,251.6797,251.3721,251.5705,3924.0
2024-09-30 13:10:00,253.35,253.68,253.35,253.53,7073.0,251.4118,251.7392,251.4118,251.5904,7073.0
2024-09-30 13:15:00,253.57,253.84,253.56,253.67,1250.0,251.6301,251.898,251.6202,251.7293,1250.0
2024-09-30 13:20:00,253.62,253.75,253.62,253.66,490.0,251.6797,251.8087,251.6797,251.7194,490.0
2024-09-30 13:25:00,253.57,253.92,253.57,253.92,7804.0,251.6301,251.9774,251.6301,251.9774,7804.0
2024-09-30 13:30:00,253.65,253.84,253.65,253.83,1182.0,251.7095,251.898,251.7095,251.8881,1182.0
2024-09-30 13:35:00,253.86,254.2,253.84,254.04,8490.0,251.9179,252.2553,251.898,252.0965,8490.0
2024-09-30 13:40:00,254.11,254.14,253.98,254.01,2052.0,252.1659,252.1957,252.0369,252.0667,2052.0
2024-09-30 13:45:00,254.2,254.2,253.62,253.62,5156.0,252.2553,252.2553,251.6797,251.6797,5156.0
2024-09-30 13:50:00,253.6,253.79,253.59,253.72,3628.0,251.6598,251.8484,251.6499,251.7789,3628.0
2024-09-30 13:55:00,253.77,254.02,253.64,253.93,2850.0,251.8285,252.0766,251.6995,251.9873,2850.0
2024-09-30 14:00:00,253.88,253.92,253.86,253.87,500.0,251.9377,251.9774,251.9179,251.9278,500.0
2024-09-30 14:05:00,253.92,253.94,253.74,253.94,4487.0,251.9774,251.9972,251.7988,251.9972,4487.0
2024-09-30 14:10:00,253.86,254.02,253.8,253.91,5731.0,251.9179,252.0766,251.8583,251.9675,5731.0
2024-09-30 14:15:00,253.76,253.83,253.53,253.64,3351.0,251.8186,251.8881,251.5904,251.6995,3351.0
2024-09-30 14:20:00,253.12,253.15,253.07,253.09,1305.0,251.1835,251.2133,251.1339,251.1537,1305.0
2024-09-30 14:25:00,253.12,253.54,253.12,253.52,5854.0,251.1835,251.6003,251.1835,251.5805,5854.0
2024-09-30 14:30:00,253.52,253.67,253.19,253.56,4107.0,251.5805,251.7293,251.253,251.6202,4107.0
2024-09-30 14:35:00,253.51,253.89,253.36,253.78,1501.0,251.5705,251.9476,251.4217,251.8385,1501.0
2024-09-30 14:40:00,253.9,254.01,253.7,253.87,1032.0,251.9575,252.0667,251.7591,251.9278,1032.0
2024-09-30 14:45:00,253.99,253.99,253.84,253.9,381.0,252.0469,252.0469,251.898,251.9575,381.0
2024-09-30 14:50:00,254.03,254.03,253.63,253.74,2657.0,252.0866,252.0866,251.6896,251.7988,2657.0
2024-09-30 14:55:00,253.73,253.94,253.73,253.94,2400.0,251.7889,251.9972,251.7889,251.9972,2400.0
2024-09-30 15:00:00,253.9,253.9,253.54,253.64,955.0,251.9575,251.9575,251.6003,251.6995,955.0
2024-09-30 15:05:00,253.57,253.96,253.57,253.96,2231.0,251.6301,252.0171,251.6301,252.0171,2231.0
2024-09-30 15:10:00,253.9,254.01,253.85,253.99,1103.0,251.9575,252.0667,251.9079,252.0469,1103.0
2024-09-30 15:15:00,254.06,254.55,254.02,254.55,1963.0,252.1163,252.6026,252.0766,252.6026,1963.0
2024-09-30 15:20:00,254.41,254.46,254.23,254.26,2755.0,252.4636,252.5133,252.285,252.3148,2755.0
2024-09-30 15:25:00,254.21,254.29,254.13,254.14,1690.0,252.2652,252.3446,252.1858,252.1957,1690.0
2024-09-30 15:30:00,254.32,254.61,254.23,254.42,6537.0,252.3743,252.6621,252.285,252.4736,6537.0
2024-09-30 15:35:00,254.43,254.88,254.43,254.88,2966.0,252.4835,252.9301,252.4835,252.9301,2966.0
2024-09-30 15:40:00,254.88,255.0,254.79,254.95,6005.0,252.9301,253.0491,252.8407,252.9995,6005.0
2024-09-30 15:45:00,255.0,255.22,254.84,254.94,9415.0,253.0491,253.2675,252.8904,252.9896,9415.0
2024-09-30 15:50:00,255.04,255.21,254.57,255.17,18481.0,253.0888,253.2575,252.6224,253.2178,18481.0
2024-09-30 15:55:00,255.16,255.51,254.83,255.29,46804.0,253.2079,253.5552,252.8804,253.3369,46804.0
2024-10-01 09:30:00,255.6,255.8,254.5,254.69,25364.0,253.6445,253.843,252.553,252.7415,25364.0
2024-10-01 09:35:00,254.29,254.29,253.81,254.27,3525.0,252.3446,252.3446,251.8682,252.3247,3525.0
2024-10-01 09:40:00,254.27,254.27,253.37,253.66,7289.0,252.3247,252.3247,251.4316,251.7194,7289.0
2024-10-01 09:45:00,253.66,254.0,252.91,253.97,5511.0,251.7194,252.0568,250.9751,252.027,5511.0
2024-10-01 09:50:00,253.97,254.09,253.22,254.09,20616.0,252.027,252.1461,251.2828,252.1461,20616.0
2024-10-01 09:55:00,254.09,254.62,253.52,254.61,13890.0,252.1461,252.672,251.5805,252.6621,13890.0
2024-10-01 10:00:00,254.02,254.61,253.52,253.56,4334.0,252.0766,252.6621,251.5805,251.6202,4334.0
2024-10-01 10:05:00,254.14,254.14,252.95,253.22,4399.0,252.1957,252.1957,251.0148,251.2828,4399.0
2024-10-01 10:10:00,252.94,253.82,252.82,253.64,12848.0,251.0049,251.8782,250.8858,251.6995,12848.0
2024-10-01 10:15:00,253.58,253.82,253.3,253.58,3891.0,251.64,251.8782,251.3621,251.64,3891.0
2024-10-01 10:20:00,253.77,254.6,253.77,254.16,6253.0,251.8285,252.6522,251.8285,252.2156,6253.0
2024-10-01 10:25:00,253.77,253.99,253.52,253.72,4522.0,251.8285,252.0469,251.5805,251.7789,4522.0
2024-10-01 10:30:00,253.73,254.26,253.73,254.13,7219.0,251.7889,252.3148,251.7889,252.1858,7219.0
2024-10-01 10:35:00,253.95,254.22,253.91,253.91,3100.0,252.0072,252.2751,251.9675,251.9675,3100.0
2024-10-01 10:40:00,253.88,253.88,253.64,253.77,600.0,251.9377,251.9377,251.6995,251.8285,600.0
2024-10-01 10:45:00,253.58,253.62,252.84,252.84,2903.0,251.64,251.6797,250.9057,250.9057,2903.0
2024-10-01 10:50:00,252.98,253.14,252.88,252.93,2342.0,251.0446,251.2034,250.9454,250.995,2342.0
2024-10-01 10:55:00,252.84,253.31,252.84,253.27,5541.0,250.9057,251.3721,250.9057,251.3324,5541.0
2024-10-01 11:00:00,253.13,253.26,253.03,253.14,3855.0,251.1934,251.3224,251.0942,251.2034,3855.0
2024-10-01 11:05:00,253.01,254.03,252.66,252.7,55487.0,251.0744,252.0866,250.727,250.7667,55487.0
2024-10-01 11:10:00,252.67,253.08,252.51,253.08,3324.0,250.737,251.1438,250.5782,251.1438,3324.0
2024-10-01 11:15:00,252.95,253.36,252.95,253.16,4305.0,251.0148,251.4217,251.0148,251.2232,4305.0
2024-10-01 11:20:00,253.09,253.6,253.06,253.59,4594.0,251.1537,251.6598,251.124,251.6499,4594.0
2024-10-01 11:25:00,253.5,253.72,253.46,253.72,4271.0,251.5606,251.7789,251.5209,251.7789,4271.0
2024-10-01 11:30:00,253.74,253.83,253.52,253.63,3331.0,251.7988,251.8881,251.5805,251.6896,3331.0
2024-10-01 11:35:00,253.59,253.65,253.39,253.49,1001.0,251.6499,251.7095,251.4515,251.5507,1001.0
2024-10-01 11:40:00,253.38,253.71,253.38,253.61,2289.0,251.4415,251.769,251.4415,251.6698,2289.0
2024-10-01 11:45:00,253.46,253.61,253.21,253.44,638.0,251.5209,251.6698,251.2728,251.5011,638.0
2024-10-01 11:50:00,253.2,253.53,253.2,253.53,1324.0,251.2629,251.5904,251.2629,251.5904,1324.0
2024-10-01 11:55:00,253.48,253.7,253.48,253.55,3207.0,251.5408,251.7591,251.5408,251.6102,3207.0
2024-10-01 12:00:00,253.43,253.47,253.43,253.44,300.0,251.4911,251.5308,251.4911,251.5011,300.0
2024-10-01 12:05:00,253.42,253.65,253.41,253.44,747.0,251.4812,251.7095,251.4713,251.5011,747.0
2024-10-01 12:10:00,253.51,253.51,253.31,253.31,1657.0,251.5705,251.5705,251.3721,251.3721,1657.0
2024-10-01 12:15:00,253.09,253.13,253.04,253.09,629.0,251.1537,251.1934,251.1041,251.1537,629.0
2024-10-01 12:20:00,253.0,253.11,253.0,253.11,300.0,251.0644,251.1736,251.0644,251.1736,300.0
2024-10-01 12:25:00,253.12,253.56,253.11,253.55,4127.0,251.1835,251.6202,251.1736,251.6102,4127.0
2024-10-01 12:30:00,253.65,253.66,253.25,253.59,3826.0,251.7095,251.7194,251.3125,251.6499,3826.0
2024-10-01 12:35:00,253.58,253.64,253.36,253.36,1028.0,251.64,251.6995,251.4217,251.4217,1028.0
2024-10-01 12:40:00,253.29,253.49,253.16,253.16,1489.0,251.3522,251.5507,251.2232,251.2232,1489.0
2024-10-01 12:45:00,253.03,253.09,253.03,253.09,300.0,251.0942,251.1537,251.0942,251.1537,300.0
2024-10-01 12:50:00,253.13,253.55,253.04,253.4,7241.0,251.1934,251.6102,251.1041,251.4614,7241.0
2024-10-01 12:55:00,253.39,253.42,252.92,253.32,2950.0,251.4515,251.4812,250.985,251.382,2950.0
2024-10-01 13:00:00,253.24,253.32,253.08,253.08,316.0,251.3026,251.382,251.1438,251.1438,316.0
2024-10-01 13:05:00,252.93,252.98,252.89,252.93,1000.0,250.995,251.0446,250.9553,250.995,1000.0
2024-10-01 13:10:00,252.94,252.98,252.67,252.67,6752.0,251.0049,251.0446,250.737,250.737,6752.0
2024-10-01 13:15:00,252.41,252.57,252.31,252.32,1880.0,250.4789,250.6377,250.3797,250.3896,1880.0
2024-10-01 13:20:00,252.52,252.79,252.43,252.62,2681.0,250.5881,250.856,250.4988,250.6873,2681.0
2024-10-01 13:25:00,252.53,252.55,252.4,252.42,2237.0,250.598,250.6179,250.469,250.4889,2237.0
2024-10-01 13:30:00,252.46,252.97,252.46,252.92,2500.0,250.5286,251.0347,250.5286,250.985,2500.0
2024-10-01 13:35:00,252.91,252.92,252.74,252.74,700.0,250.9751,250.985,250.8064,250.8064,700.0
2024-10-01 13:40:00,252.79,253.02,252.77,252.94,5663.0,250.856,251.0843,250.8362,251.0049,5663.0
2024-10-01 13:45:00,252.97,253.23,252.89,252.89,2200.0,251.0347,251.2927,250.9553,250.9553,2200.0
2024-10-01 13:50:00,252.85,252.91,252.81,252.86,1041.0,250.9156,250.9751,250.8759,250.9255,1041.0
2024-10-01 13:55:00,253.03,253.15,252.94,253.15,1480.0,251.0942,251.2133,251.0049,251.2133,1480.0
2024-10-01 14:00:00,253.27,253.32,253.11,253.21,8265.0,251.3324,251.382,251.1736,251.2728,8265.0
2024-10-01 14:05:00,253.11,253.28,253.09,253.24,2255.0,251.1736,251.3423,251.1537,251.3026,2255.0
2024-10-01 14:10:00,253.24,253.41,253.24,253.41,1213.0,251.3026,251.4713,251.3026,251.4713,1213.0
2024-10-01 14:15:00,253.66,253.67,253.59,253.66,744.0,251.7194,251.7293,251.6499,251.7194,744.0
2024-10-01 14:20:00,253.66,253.77,253.51,253.77,886.0,251.7194,251.8285,251.5705,251.8285,886.0
2024-10-01 14:25:00,253.65,254.37,253.41,254.16,17503.0,251.7095,252.424,251.4713,252.2156,17503.0
2024-10-01 14:30:00,254.23,254.84,254.19,254.72,8107.0,252.285,252.8904,252.2453,252.7713,8107.0
2024-10-01 14:35:00,254.77,254.77,254.12,254.27,3553.0,252.8209,252.8209,252.1759,252.3247,3553.0
2024-10-01 14:40:00,254.27,254.28,254.09,254.12,780.0,252.3247,252.3346,252.1461,252.1759,780.0
2024-10-01 14:45:00,254.22,254.46,254.1,254.46,2411.0,252.2751,252.5133,252.156,252.5133,2411.0
2024-10-01 14:50:00,254.37,254.37,254.24,254.29,1100.0,252.424,252.424,252.2949,252.3446,1100.0
2024-10-01 14:55:00,254.29,254.43,254.15,254.15,1130.0,252.3446,252.4835,252.2056,252.2056,1130.0
2024-10-01 15:00:00,254.24,254.24,253.75,253.75,1300.0,252.2949,252.2949,251.8087,251.8087,1300.0
2024-10-01 15:05:00,253.75,254.01,253.64,253.93,4794.0,251.8087,252.0667,251.6995,251.9873,4794.0
2024-10-01 15:10:00,253.97,254.06,253.63,253.75,2451.0,252.027,252.1163,251.6896,251.8087,2451.0
2024-10-01 15:15:00,253.82,253.82,253.56,253.72,866.0,251.8782,251.8782,251.6202,251.7789,866.0
2024-10-01 15:20:00,253.69,253.92,253.54,253.74,2748.0,251.7492,251.9774,251.6003,251.7988,2748.0
2024-10-01 15:25:00,253.83,254.09,253.83,254.04,3460.0,251.8881,252.1461,251.8881,252.0965,3460.0
2024-10-01 15:30:00,253.76,253.76,253.65,253.71,909.0,251.8186,251.8186,251.7095,251.769,909.0
2024-10-01 15:35:00,253.52,253.94,253.51,253.9,3681.0,251.5805,251.9972,251.5705,251.9575,3681.0
2024-10-01 15:40:00,253.87,254.05,253.7,253.94,4918.0,251.9278,252.1064,251.7591,251.9972,4918.0
2024-10-01 15:45:00,253.95,254.04,253.81,253.89,3817.0,252.0072,252.0965,251.8682,251.9476,3817.0
2024-10-01 15:50:00,253.92,253.92,253.44,253.44,9227.0,251.9774,251.9774,251.5011,251.5011,9227.0
2024-10-01 15:55:00,253.52,253.59,253.29,253.39,42635.0,251.5805,251.6499,251.3522,251.4515,42635.0
2024-10-02 09:30:00,251.42,252.5,250.04,251.98,24445.0,249.4965,250.5683,248.1271,250.0522,24445.0
2024-10-02 09:35:00,251.99,252.0,250.87,250.87,8500.0,250.0622,250.0721,248.9507,248.9507,8500.0
2024-10-02 09:40:00,250.77,251.35,250.6,251.1,2612.0,248.8515,249.4271,248.6828,249.179,2612.0
2024-10-02 09:45:00,251.1,252.0,251.09,252.0,7340.0,249.179,250.0721,249.169,250.0721,7340.0
2024-10-02 09:50:00,251.81,252.41,251.64,252.33,5652.0,249.8835,250.4789,249.7148,250.3996,5652.0
2024-10-02 09:55:00,252.33,253.0,252.28,252.66,32471.0,250.3996,251.0644,250.3499,250.727,32471.0
2024-10-02 10:00:00,252.64,252.83,252.51,252.64,6018.0,250.7072,250.8957,250.5782,250.7072,6018.0
2024-10-02 10:05:00,252.68,253.44,252.67,252.96,4818.0,250.7469,251.5011,250.737,251.0247,4818.0
2024-10-02 10:10:00,252.97,253.38,252.96,253.25,4150.0,251.0347,251.4415,251.0247,251.3125,4150.0
2024-10-02 10:15:00,253.25,253.25,252.64,252.99,4967.0,251.3125,251.3125,250.7072,251.0545,4967.0
2024-10-02 10:20:00,253.0,253.24,252.43,252.63,5006.0,251.0644,251.3026,250.4988,250.6973,5006.0
2024-10-02 10:25:00,252.53,252.84,252.51,252.67,4919.0,250.598,250.9057,250.5782,250.737,4919.0
2024-10-02 10:30:00,252.66,252.89,252.5,252.89,3320.0,250.727,250.9553,250.5683,250.9553,3320.0
2024-10-02 10:35:00,253.02,253.02,252.42,252.91,2298.0,251.0843,251.0843,250.4889,250.9751,2298.0
2024-10-02 10:40:00,252.96,253.22,252.86,253.13,2818.0,251.0247,251.2828,250.9255,251.1934,2818.0
2024-10-02 10:45:00,253.04,253.04,252.67,252.8,500.0,251.1041,251.1041,250.737,250.866,500.0
2024-10-02 10:50:00,252.74,252.98,252.63,252.71,3675.0,250.8064,251.0446,250.6973,250.7767,3675.0
2024-10-02 10:55:00,252.6,252.81,252.53,252.57,700.0,250.6675,250.8759,250.598,250.6377,700.0
2024-10-02 11:00:00,252.18,252.43,252.08,252.25,851.0,250.2507,250.4988,250.1515,250.3202,851.0
2024-10-02 11:05:00,252.44,252.44,252.23,252.25,500.0,250.5087,250.5087,250.3003,250.3202,500.0
2024-10-02 11:10:00,252.4,252.42,252.29,252.33,8367.0,250.469,250.4889,250.3599,250.3996,8367.0
2024-10-02 11:15:00,252.34,252.79,252.34,252.7,1880.0,250.4095,250.856,250.4095,250.7667,1880.0
2024-10-02 11:20:00,252.67,252.67,252.29,252.42,9000.0,250.737,250.737,250.3599,250.4889,9000.0
2024-10-02 11:25:00,252.43,252.67,252.37,252.67,1723.0,250.4988,250.737,250.4393,250.737,1723.0
2024-10-02 11:30:00,252.65,252.78,252.45,252.51,2532.0,250.7171,250.8461,250.5186,250.5782,2532.0
2024-10-02 11:35:00,252.7,252.71,252.3,252.42,3021.0,250.7667,250.7767,250.3698,250.4889,3021.0
2024-10-02 11:40:00,252.42,252.86,252.4,252.86,3689.0,250.4889,250.9255,250.469,250.9255,3689.0
2024-10-02 11:45:00,252.67,252.78,252.4,252.52,1874.0,250.737,250.8461,250.469,250.5881,1874.0
2024-10-02 11:50:00,252.47,252.56,252.43,252.54,1243.0,250.5385,250.6278,250.4988,250.608,1243.0
2024-10-02 11:55:00,252.47,252.62,252.35,252.38,611.0,250.5385,250.6873,250.4194,250.4492,611.0
2024-10-02 12:00:00,252.39,252.53,252.38,252.53,700.0,250.4591,250.598,250.4492,250.598,700.0
2024-10-02 12:05:00,252.32,252.32,252.31,252.32,237.0,250.3896,250.3896,250.3797,250.3896,237.0
2024-10-02 12:10:00,252.41,252.75,252.41,252.54,2432.0,250.4789,250.8163,250.4789,250.608,2432.0
2024-10-02 12:15:00,252.29,252.29,252.13,252.13,401.0,250.3599,250.3599,250.2011,250.2011,401.0
2024-10-02 12:20:00,252.26,252.39,252.25,252.39,1233.0,250.3301,250.4591,250.3202,250.4591,1233.0
2024-10-02 12:25:00,252.41,252.51,252.36,252.51,1400.0,250.4789,250.5782,250.4293,250.5782,1400.0
2024-10-02 12:30:00,252.55,252.92,252.54,252.79,2729.0,250.6179,250.985,250.608,250.856,2729.0
2024-10-02 12:35:00,252.78,252.79,252.6,252.72,563.0,250.8461,250.856,250.6675,250.7866,563.0
2024-10-02 12:40:00,252.86,252.89,252.86,252.89,607.0,250.9255,250.9553,250.9255,250.9553,607.0
2024-10-02 12:45:00,252.79,253.14,252.79,252.97,1627.0,250.856,251.2034,250.856,251.0347,1627.0
2024-10-02 12:50:00,252.99,253.12,252.99,253.12,430.0,251.0545,251.1835,251.0545,251.1835,430.0
2024-10-02 12:55:00,252.94,252.94,252.76,252.76,511.0,251.0049,251.0049,250.8263,250.8263,511.0
2024-10-02 13:00:00,252.89,252.89,252.71,252.88,9913.0,250.9553,250.9553,250.7767,250.9454,9913.0
2024-10-02 13:05:00,252.72,252.72,252.52,252.53,508.0,250.7866,250.7866,250.5881,250.598,508.0
2024-10-02 13:10:00,252.66,252.66,252.58,252.59,466.0,250.727,250.727,250.6476,250.6576,466.0
2024-10-02 13:15:00,252.71,252.83,252.62,252.69,2428.0,250.7767,250.8957,250.6873,250.7568,2428.0
2024-10-02 13:20:00,252.67,252.67,252.56,252.56,900.0,250.737,250.737,250.6278,250.6278,900.0
2024-10-02 13:25:00,252.47,252.59,252.44,252.51,1884.0,250.5385,250.6576,250.5087,250.5782,1884.0
2024-10-02 13:30:00,252.51,252.56,252.38,252.39,2064.0,250.5782,250.6278,250.4492,250.4591,2064.0
2024-10-02 13:35:00,252.39,252.51,252.39,252.51,1925.0,250.4591,250.5782,250.4591,250.5782,1925.0
2024-10-02 13:40:00,252.5,252.72,252.49,252.72,1647.0,250.5683,250.7866,250.5583,250.7866,1647.0
2024-10-02 13:45:00,252.81,252.93,252.6,252.93,836.0,250.8759,250.995,250.6675,250.995,836.0
2024-10-02 13:50:00,253.01,253.1,252.78,253.1,1441.0,251.0744,251.1637,250.8461,251.1637,1441.0
2024-10-02 13:55:00,253.2,253.2,253.01,253.15,1663.0,251.2629,251.2629,251.0744,251.2133,1663.0
2024-10-02 14:00:00,253.13,253.19,253.1,253.19,700.0,251.1934,251.253,251.1637,251.253,700.0
2024-10-02 14:05:00,253.18,253.35,253.1,253.29,7100.0,251.2431,251.4118,251.1637,251.3522,7100.0
2024-10-02 14:10:00,253.29,253.29,253.01,253.14,2009.0,251.3522,251.3522,251.0744,251.2034,2009.0
2024-10-02 14:15:00,253.07,253.07,252.86,252.87,614.0,251.1339,251.1339,250.9255,250.9354,614.0
2024-10-02 14:20:00,252.75,252.75,252.65,252.66,657.0,250.8163,250.8163,250.7171,250.727,657.0
2024-10-02 14:25:00,252.64,252.79,252.46,252.51,3102.0,250.7072,250.856,250.5286,250.5782,3102.0
2024-10-02 14:30:00,252.45,252.88,252.45,252.88,1302.0,250.5186,250.9454,250.5186,250.9454,1302.0
2024-10-02 14:35:00,252.81,252.95,252.78,252.78,600.0,250.8759,251.0148,250.8461,250.8461,600.0
2024-10-02 14:40:00,253.01,253.01,252.8,252.8,533.0,251.0744,251.0744,250.866,250.866,533.0
2024-10-02 14:45:00,252.8,252.91,252.8,252.84,1769.0,250.866,250.9751,250.866,250.9057,1769.0
2024-10-02 14:50:00,252.89,253.0,252.76,252.82,2032.0,250.9553,251.0644,250.8263,250.8858,2032.0
2024-10-02 14:55:00,252.71,252.8,252.71,252.8,1518.0,250.7767,250.866,250.7767,250.866,1518.0
2024-10-02 15:00:00,252.8,253.26,252.73,253.26,15025.0,250.866,251.3224,250.7965,251.3224,15025.0
2024-10-02 15:05:00,253.26,253.31,253.13,253.31,14251.0,251.3224,251.3721,251.1934,251.3721,14251.0
2024-10-02 15:10:00,253.15,253.37,253.15,253.34,1900.0,251.2133,251.4316,251.2133,251.4018,1900.0
2024-10-02 15:15:00,253.42,253.42,253.14,253.22,3016.0,251.4812,251.4812,251.2034,251.2828,3016.0
2024-10-02 15:20:00,253.14,253.24,253.02,253.06,3332.0,251.2034,251.3026,251.0843,251.124,3332.0
2024-10-02 15:25:00,253.04,253.18,252.96,252.96,2995.0,251.1041,251.2431,251.0247,251.0247,2995.0
2024-10-02 15:30:00,252.87,252.89,252.42,252.49,4582.0,250.9354,250.9553,250.4889,250.5583,4582.0
2024-10-02 15:35:00,252.61,252.66,252.47,252.59,6355.0,250.6774,250.727,250.5385,250.6576,6355.0
2024-10-02 15:40:00,252.57,252.7,252.51,252.7,3438.0,250.6377,250.7667,250.5782,250.7667,3438.0
2024-10-02 15:45:00,252.73,253.03,252.73,253.01,8302.0,250.7965,251.0942,250.7965,251.0744,8302.0
2024-10-02 15:50:00,253.18,253.48,253.09,253.31,11884.0,251.2431,251.5408,251.1537,251.3721,11884.0
2024-10-02 15:55:00,253.31,254.07,253.29,253.94,53645.0,251.3721,252.1262,251.3522,251.9972,53645.0
2024-10-03 09:30:00,253.43,253.43,252.03,252.36,9492.0,251.4911,251.4911,250.1019,250.4293,9492.0
2024-10-03 09:35:00,252.78,252.78,252.78,252.78,400.0,250.8461,250.8461,250.8461,250.8461,400.0
2024-10-03 09:40:00,251.73,251.73,251.0,251.0,320.0,249.8042,249.8042,249.0797,249.0797,320.0
2024-10-03 09:45:00,251.33,251.89,251.33,251.57,4475.0,249.4072,249.9629,249.4072,249.6454,4475.0
2024-10-03 09:50:00,251.58,251.81,251.25,251.56,817.0,249.6553,249.8835,249.3278,249.6355,817.0
2024-10-03 09:55:00,251.38,251.87,251.38,251.87,768.0,249.4568,249.9431,249.4568,249.9431,768.0
2024-10-03 10:00:00,251.91,252.52,251.91,252.43,2061.0,249.9828,250.5881,249.9828,250.4988,2061.0
2024-10-03 10:05:00,252.38,252.81,252.38,252.81,600.0,250.4492,250.8759,250.4492,250.8759,600.0
2024-10-03 10:10:00,253.18,253.18,252.17,252.33,2921.0,251.2431,251.2431,250.2408,250.3996,2921.0
2024-10-03 10:15:00,252.43,252.99,252.36,252.99,1401.0,250.4988,251.0545,250.4293,251.0545,1401.0
2024-10-03 10:20:00,252.84,252.84,252.44,252.47,1321.0,250.9057,250.9057,250.5087,250.5385,1321.0
2024-10-03 10:25:00,252.67,252.67,252.43,252.44,506.0,250.737,250.737,250.4988,250.5087,506.0
2024-10-03 10:30:00,252.43,252.58,252.37,252.58,800.0,250.4988,250.6476,250.4393,250.6476,800.0
2024-10-03 10:35:00,252.64,252.64,252.63,252.64,300.0,250.7072,250.7072,250.6973,250.7072,300.0
2024-10-03 10:40:00,252.59,252.59,251.95,251.95,2211.0,250.6576,250.6576,250.0225,250.0225,2211.0
2024-10-03 10:45:00,251.95,252.56,251.95,252.54,954.0,250.0225,250.6278,250.0225,250.608,954.0
2024-10-03 10:50:00,252.49,252.88,252.48,252.88,628.0,250.5583,250.9454,250.5484,250.9454,628.0
2024-10-03 10:55:00,252.92,252.92,252.12,252.27,1832.0,250.985,250.985,250.1912,250.34,1832.0
2024-10-03 11:00:00,252.08,252.08,251.69,251.87,1783.0,250.1515,250.1515,249.7645,249.9431,1783.0
2024-10-03 11:05:00,251.84,252.1,251.83,252.06,4851.0,249.9133,250.1713,249.9034,250.1316,4851.0
2024-10-03 11:10:00,252.04,252.04,251.8,251.9,900.0,250.1118,250.1118,249.8736,249.9729,900.0
2024-10-03 11:15:00,251.96,252.09,251.96,252.09,400.0,250.0324,250.1614,250.0324,250.1614,400.0
2024-10-03 11:20:00,251.93,252.21,251.9,252.21,1294.0,250.0026,250.2805,249.9729,250.2805,1294.0
2024-10-03 11:25:00,252.12,252.23,251.89,251.98,2565.0,250.1912,250.3003,249.9629,250.0522,2565.0
2024-10-03 11:30:00,252.03,252.23,252.03,252.05,600.0,250.1019,250.3003,250.1019,250.1217,600.0
2024-10-03 11:35:00,252.22,252.36,252.2,252.22,1202.0,250.2904,250.4293,250.2706,250.2904,1202.0
2024-10-03 11:40:00,252.39,252.55,252.39,252.47,705.0,250.4591,250.6179,250.4591,250.5385,705.0
2024-10-03 11:45:00,252.58,252.58,252.56,252.56,300.0,250.6476,250.6476,250.6278,250.6278,300.0
2024-10-03 11:50:00,252.52,252.73,252.4,252.4,3144.0,250.5881,250.7965,250.469,250.469,3144.0
2024-10-03 11:55:00,252.41,252.41,252.07,252.07,767.0,250.4789,250.4789,250.1415,250.1415,767.0
2024-10-03 12:00:00,252.18,252.22,252.17,252.18,400.0,250.2507,250.2904,250.2408,250.2507,400.0
2024-10-03 12:05:00,252.28,252.5,252.15,252.47,2270.0,250.3499,250.5683,250.2209,250.5385,2270.0
2024-10-03 12:10:00,252.51,252.65,252.51,252.65,2779.0,250.5782,250.7171,250.5782,250.7171,2779.0
2024-10-03 12:15:00,252.53,252.59,252.41,252.44,1721.0,250.598,250.6576,250.4789,250.5087,1721.0
2024-10-03 12:20:00,252.5,252.52,252.5,252.51,656.0,250.5683,250.5881,250.5683,250.5782,656.0
2024-10-03 12:25:00,252.46,252.53,252.43,252.43,900.0,250.5286,250.598,250.4988,250.4988,900.0
2024-10-03 12:30:00,252.36,252.4,252.16,252.16,1264.0,250.4293,250.469,250.2309,250.2309,1264.0
2024-10-03 12:35:00,252.09,252.1,251.8,251.8,458.0,250.1614,250.1713,249.8736,249.8736,458.0
2024-10-03 12:40:00,251.83,251.88,251.58,251.61,500.0,249.9034,249.953,249.6553,249.6851,500.0
2024-10-03 12:45:00,251.47,251.47,251.41,251.46,631.0,249.5461,249.5461,249.4866,249.5362,631.0
2024-10-03 12:50:00,251.16,251.25,251.02,251.17,1420.0,249.2385,249.3278,249.0996,249.2484,1420.0
2024-10-03 12:55:00,251.26,251.33,251.15,251.33,2450.0,249.3377,249.4072,249.2286,249.4072,2450.0
2024-10-03 13:00:00,251.19,251.2,251.08,251.2,574.0,249.2683,249.2782,249.1591,249.2782,574.0
2024-10-03 13:05:00,251.07,251.08,250.96,250.96,502.0,249.1492,249.1591,249.04,249.04,502.0
2024-10-03 13:10:00,250.91,251.01,250.91,251.01,820.0,248.9904,249.0897,248.9904,249.0897,820.0
2024-10-03 13:15:00,250.84,250.84,250.84,250.84,261.0,248.921,248.921,248.921,248.921,261.0
2024-10-03 13:20:00,250.88,251.05,250.79,251.05,1500.0,248.9607,249.1294,248.8713,249.1294,1500.0
2024-10-03 13:25:00,251.14,251.42,251.01,251.01,1528.0,249.2187,249.4965,249.0897,249.0897,1528.0
2024-10-03 13:30:00,251.08,251.22,251.08,251.22,794.0,249.1591,249.2981,249.1591,249.2981,794.0
2024-10-03 13:35:00,251.28,251.28,251.1,251.1,400.0,249.3576,249.3576,249.179,249.179,400.0
2024-10-03 13:40:00,251.02,251.14,250.95,251.09,2305.0,249.0996,249.2187,249.0301,249.169,2305.0
2024-10-03 13:45:00,251.2,251.26,251.07,251.17,1595.0,249.2782,249.3377,249.1492,249.2484,1595.0
2024-10-03 13:50:00,251.15,251.15,251.1,251.1,666.0,249.2286,249.2286,249.179,249.179,666.0
2024-10-03 13:55:00,251.16,251.26,251.14,251.2,2551.0,249.2385,249.3377,249.2187,249.2782,2551.0
2024-10-03 14:00:00,251.2,251.32,251.18,251.22,1666.0,249.2782,249.3973,249.2584,249.2981,1666.0
2024-10-03 14:05:00,251.31,251.43,251.28,251.38,1311.0,249.3874,249.5064,249.3576,249.4568,1311.0
2024-10-03 14:10:00,251.47,251.6,251.46,251.46,1270.0,249.5461,249.6751,249.5362,249.5362,1270.0
2024-10-03 14:15:00,251.58,251.65,251.55,251.61,2302.0,249.6553,249.7248,249.6255,249.6851,2302.0
2024-10-03 14:20:00,251.49,251.55,251.36,251.36,1564.0,249.566,249.6255,249.437,249.437,1564.0
2024-10-03 14:25:00,251.42,251.47,251.39,251.4,700.0,249.4965,249.5461,249.4668,249.4767,700.0
2024-10-03 14:30:00,251.32,251.33,251.3,251.33,660.0,249.3973,249.4072,249.3774,249.4072,660.0
2024-10-03 14:35:00,251.31,251.31,251.03,251.14,886.0,249.3874,249.3874,249.1095,249.2187,886.0
2024-10-03 14:40:00,251.14,251.21,250.92,250.95,1323.0,249.2187,249.2881,249.0003,249.0301,1323.0
2024-10-03 14:45:00,250.94,251.14,250.9,251.14,3126.0,249.0202,249.2187,248.9805,249.2187,3126.0
2024-10-03 14:50:00,251.11,251.3,251.1,251.2,2258.0,249.1889,249.3774,249.179,249.2782,2258.0
2024-10-03 14:55:00,251.18,251.18,251.18,251.18,161.0,249.2584,249.2584,249.2584,249.2584,161.0
2024-10-03 15:00:00,251.04,251.08,250.97,250.97,816.0,249.1194,249.1591,249.05,249.05,816.0
2024-10-03 15:05:00,250.98,250.98,250.89,250.98,1423.0,249.0599,249.0599,248.9706,249.0599,1423.0
2024-10-03 15:10:00,250.98,250.99,250.93,250.99,1317.0,249.0599,249.0698,249.0103,249.0698,1317.0
2024-10-03 15:15:00,251.03,251.2,250.96,251.15,1593.0,249.1095,249.2782,249.04,249.2286,1593.0
2024-10-03 15:20:00,251.07,251.13,250.99,251.11,762.0,249.1492,249.2087,249.0698,249.1889,762.0
2024-10-03 15:25:00,251.01,251.03,250.85,250.85,2213.0,249.0897,249.1095,248.9309,248.9309,2213.0
2024-10-03 15:30:00,250.81,251.12,250.73,251.05,4433.0,248.8912,249.1988,248.8118,249.1294,4433.0
2024-10-03 15:35:00,250.87,250.87,250.81,250.82,520.0,248.9507,248.9507,248.8912,248.9011,520.0
2024-10-03 15:40:00,250.76,250.76,250.51,250.6,3532.0,248.8416,248.8416,248.5935,248.6828,3532.0
2024-10-03 15:45:00,250.56,250.68,250.56,250.62,1900.0,248.6431,248.7622,248.6431,248.7026,1900.0
2024-10-03 15:50:00,250.58,250.63,250.22,250.31,8353.0,248.6629,248.7126,248.3057,248.395,8353.0
2024-10-03 15:55:00,250.38,251.07,250.26,250.66,48501.0,248.4645,249.1492,248.3454,248.7423,48501.0
2024-10-04 09:30:00,251.06,251.61,250.0,251.6,10494.0,249.1393,249.6851,248.0874,249.6751,10494.0
2024-10-04 09:35:00,251.16,251.87,251.16,251.87,300.0,249.2385,249.9431,249.2385,249.9431,300.0
2024-10-04 09:40:00,251.56,251.69,251.56,251.69,200.0,249.6355,249.7645,249.6355,249.7645,200.0
2024-10-04 09:45:00,251.16,251.68,250.51,250.51,971.0,249.2385,249.7545,248.5935,248.5935,971.0
2024-10-04 09:50:00,250.42,251.1,250.4,250.87,8075.0,248.5042,249.179,248.4843,248.9507,8075.0
2024-10-04 09:55:00,250.86,250.86,250.17,250.44,3339.0,248.9408,248.9408,248.2561,248.524,3339.0
2024-10-04 10:00:00,250.49,251.02,250.31,250.94,2206.0,248.5736,249.0996,248.395,249.0202,2206.0
2024-10-04 10:05:00,250.9,251.24,250.68,250.68,2000.0,248.9805,249.3179,248.7622,248.7622,2000.0
2024-10-04 10:10:00,250.69,251.01,250.66,250.94,4700.0,248.7721,249.0897,248.7423,249.0202,4700.0
2024-10-04 10:15:00,250.83,251.16,250.83,251.16,500.0,248.911,249.2385,248.911,249.2385,500.0
2024-10-04 10:20:00,251.08,251.08,250.63,250.65,1941.0,249.1591,249.1591,248.7126,248.7324,1941.0
2024-10-04 10:25:00,250.81,250.85,250.53,250.63,965.0,248.8912,248.9309,248.6133,248.7126,965.0
2024-10-04 10:30:00,250.72,250.98,250.07,250.29,3036.0,248.8019,249.0599,248.1569,248.3752,3036.0
2024-10-04 10:35:00,250.05,250.05,249.42,249.44,1196.0,248.137,248.137,247.5118,247.5317,1196.0
2024-10-04 10:40:00,249.63,249.63,249.33,249.33,833.0,247.7202,247.7202,247.4225,247.4225,833.0
2024-10-04 10:45:00,249.47,249.64,248.9,249.13,3020.0,247.5614,247.7301,246.9958,247.224,3020.0
2024-10-04 10:50:00,249.27,249.36,249.24,249.3,1005.0,247.363,247.4523,247.3332,247.3927,1005.0
2024-10-04 10:55:00,249.3,249.68,249.25,249.64,1000.0,247.3927,247.7698,247.3431,247.7301,1000.0
2024-10-04 11:00:00,249.64,249.99,249.63,249.92,1330.0,247.7301,248.0775,247.7202,248.008,1330.0
2024-10-04 11:05:00,249.8,249.82,249.66,249.66,679.0,247.8889,247.9088,247.75,247.75,679.0
2024-10-04 11:10:00,249.81,249.81,249.57,249.57,1115.0,247.8988,247.8988,247.6607,247.6607,1115.0
2024-10-04 11:15:00,249.56,249.67,249.34,249.6,2609.0,247.6508,247.7599,247.4324,247.6904,2609.0
2024-10-04 11:20:00,249.26,249.34,249.19,249.22,1856.0,247.353,247.4324,247.2836,247.3134,1856.0
2024-10-04 11:25:00,249.14,249.36,248.99,249.16,2202.0,247.234,247.4523,247.0851,247.2538,2202.0
2024-10-04 11:30:00,249.35,249.6,249.35,249.6,1109.0,247.4424,247.6904,247.4424,247.6904,1109.0
2024-10-04 11:35:00,249.55,249.66,249.38,249.61,1030.0,247.6408,247.75,247.4721,247.7004,1030.0
2024-10-04 11:40:00,249.69,249.91,249.5,249.71,1414.0,247.7798,247.9981,247.5912,247.7996,1414.0
2024-10-04 11:45:00,249.71,249.71,249.71,249.71,0.0,247.7996,247.7996,247.7996,247.7996,0.0
2024-10-04 11:50:00,249.82,250.19,249.82,250.19,1550.0,247.9088,248.2759,247.9088,248.2759,1550.0
2024-10-04 11:55:00,250.19,250.19,249.99,250.03,1565.0,248.2759,248.2759,248.0775,248.1172,1565.0
2024-10-04 12:00:00,250.16,250.2,250.08,250.2,700.0,248.2462,248.2859,248.1668,248.2859,700.0
2024-10-04 12:05:00,250.28,250.28,250.08,250.08,1345.0,248.3652,248.3652,248.1668,248.1668,1345.0
2024-10-04 12:10:00,249.87,249.92,249.73,249.92,900.0,247.9584,248.008,247.8195,248.008,900.0
2024-10-04 12:15:00,249.74,249.82,249.58,249.59,7101.0,247.8294,247.9088,247.6706,247.6805,7101.0
2024-10-04 12:20:00,249.59,249.65,249.48,249.48,400.0,247.6805,247.7401,247.5714,247.5714,400.0
2024-10-04 12:25:00,249.3,249.3,248.81,249.04,9344.0,247.3927,247.3927,246.9065,247.1347,9344.0
2024-10-04 12:30:00,249.02,249.33,249.01,249.33,402.0,247.1149,247.4225,247.105,247.4225,402.0
2024-10-04 12:35:00,249.48,249.77,249.48,249.77,762.0,247.5714,247.8591,247.5714,247.8591,762.0
2024-10-04 12:40:00,249.87,250.03,249.86,249.89,1012.0,247.9584,248.1172,247.9485,247.9782,1012.0
2024-10-04 12:45:00,249.89,249.89,249.89,249.89,0.0,247.9782,247.9782,247.9782,247.9782,0.0
2024-10-04 12:50:00,250.05,250.05,249.81,249.87,826.0,248.137,248.137,247.8988,247.9584,826.0
2024-10-04 12:55:00,250.0,250.0,250.0,250.0,100.0,248.0874,248.0874,248.0874,248.0874,100.0
2024-10-04 13:00:00,249.79,250.0,249.73,249.91,907.0,247.879,248.0874,247.8195,247.9981,907.0
2024-10-04 13:05:00,249.83,249.83,249.69,249.69,200.0,247.9187,247.9187,247.7798,247.7798,200.0
2024-10-04 13:10:00,249.75,249.78,249.63,249.63,599.0,247.8393,247.8691,247.7202,247.7202,599.0
2024-10-04 13:15:00,249.77,249.77,249.59,249.74,950.0,247.8591,247.8591,247.6805,247.8294,950.0
2024-10-04 13:20:00,249.74,249.95,249.64,249.95,1600.0,247.8294,248.0378,247.7301,248.0378,1600.0
2024-10-04 13:25:00,249.78,249.89,249.78,249.89,452.0,247.8691,247.9782,247.8691,247.9782,452.0
2024-10-04 13:30:00,249.78,249.85,249.73,249.84,604.0,247.8691,247.9385,247.8195,247.9286,604.0
2024-10-04 13:35:00,249.68,249.68,249.2,249.44,1915.0,247.7698,247.7698,247.2935,247.5317,1915.0
2024-10-04 13:40:00,249.54,249.6,249.54,249.59,495.0,247.6309,247.6904,247.6309,247.6805,495.0
2024-10-04 13:45:00,249.61,249.74,249.6,249.74,407.0,247.7004,247.8294,247.6904,247.8294,407.0
2024-10-04 13:50:00,249.53,249.59,249.41,249.53,700.0,247.621,247.6805,247.5019,247.621,700.0
2024-10-04 13:55:00,249.34,249.42,249.2,249.2,315.0,247.4324,247.5118,247.2935,247.2935,315.0
2024-10-04 14:00:00,249.41,249.41,249.14,249.14,302.0,247.5019,247.5019,247.234,247.234,302.0
2024-10-04 14:05:00,249.34,249.55,249.33,249.55,1104.0,247.4324,247.6408,247.4225,247.6408,1104.0
2024-10-04 14:10:00,249.39,249.39,249.35,249.38,400.0,247.4821,247.4821,247.4424,247.4721,400.0
2024-10-04 14:15:00,249.38,249.38,249.38,249.38,0.0,247.4721,247.4721,247.4721,247.4721,0.0
2024-10-04 14:20:00,249.37,249.58,249.22,249.57,1284.0,247.4622,247.6706,247.3134,247.6607,1284.0
2024-10-04 14:25:00,249.6,249.6,249.48,249.5,316.0,247.6904,247.6904,247.5714,247.5912,316.0
2024-10-04 14:30:00,249.62,249.73,249.62,249.65,515.0,247.7103,247.8195,247.7103,247.7401,515.0
2024-10-04 14:35:00,249.79,249.79,249.6,249.77,756.0,247.879,247.879,247.6904,247.8591,756.0
2024-10-04 14:40:00,249.67,249.82,249.66,249.66,450.0,247.7599,247.9088,247.75,247.75,450.0
2024-10-04 14:45:00,249.82,249.89,249.58,249.89,4043.0,247.9088,247.9782,247.6706,247.9782,4043.0
2024-10-04 14:50:00,250.0,250.1,249.98,249.98,1039.0,248.0874,248.1866,248.0675,248.0675,1039.0
2024-10-04 14:55:00,250.06,250.1,249.91,249.97,2704.0,248.1469,248.1866,247.9981,248.0576,2704.0
2024-10-04 15:00:00,249.87,249.9,249.61,249.61,2892.0,247.9584,247.9882,247.7004,247.7004,2892.0
2024-10-04 15:05:00,249.8,249.81,249.38,249.39,8997.0,247.8889,247.8988,247.4721,247.4821,8997.0
2024-10-04 15:10:00,249.5,249.91,249.5,249.87,4589.0,247.5912,247.9981,247.5912,247.9584,4589.0
2024-10-04 15:15:00,249.86,249.89,249.61,249.73,3177.0,247.9485,247.9782,247.7004,247.8195,3177.0
2024-10-04 15:20:00,249.63,250.14,249.62,250.09,5548.0,247.7202,248.2263,247.7103,248.1767,5548.0
2024-10-04 15:25:00,249.99,250.06,249.75,250.06,2724.0,248.0775,248.1469,247.8393,248.1469,2724.0
2024-10-04 15:30:00,250.05,250.21,249.85,250.15,19915.0,248.137,248.2958,247.9385,248.2362,19915.0
2024-10-04 15:35:00,250.13,250.27,249.97,250.11,8817.0,248.2164,248.3553,248.0576,248.1965,8817.0
2024-10-04 15:40:00,250.13,250.55,250.12,250.45,9687.0,248.2164,248.6332,248.2065,248.5339,9687.0
2024-10-04 15:45:00,250.48,250.5,250.15,250.42,3661.0,248.5637,248.5836,248.2362,248.5042,3661.0
2024-10-04 15:50:00,250.55,250.75,250.31,250.57,10931.0,248.6332,248.8316,248.395,248.653,10931.0
2024-10-04 15:55:00,250.54,251.27,250.54,251.06,86230.0,248.6233,249.3477,248.6233,249.1393,86230.0
2024-10-07 09:30:00,249.98,249.98,248.94,248.94,15723.0,248.0675,248.0675,247.0355,247.0355,15723.0
2024-10-07 09:35:00,249.14,249.56,248.18,248.18,16199.0,247.234,247.6508,246.2813,246.2813,16199.0
2024-10-07 09:40:00,248.29,248.7,248.09,248.37,22470.0,246.3905,246.7973,246.192,246.4699,22470.0
2024-10-07 09:45:00,248.28,248.45,247.74,248.26,5440.0,246.3805,246.5492,245.8447,246.3607,5440.0
2024-10-07 09:50:00,248.27,248.9,248.22,248.5,13658.0,246.3706,246.9958,246.321,246.5989,13658.0
2024-10-07 09:55:00,248.56,248.83,248.42,248.43,4433.0,246.6584,246.9263,246.5195,246.5294,4433.0
2024-10-07 10:00:00,248.43,248.93,248.38,248.54,10977.0,246.5294,247.0256,246.4798,246.6386,10977.0
2024-10-07 10:05:00,248.54,249.27,248.5,249.21,8121.0,246.6386,247.363,246.5989,247.3034,8121.0
2024-10-07 10:10:00,249.33,249.52,249.17,249.25,8130.0,247.4225,247.6111,247.2637,247.3431,8130.0
2024-10-07 10:15:00,249.45,249.72,249.44,249.67,1485.0,247.5416,247.8095,247.5317,247.7599,1485.0
2024-10-07 10:20:00,249.44,249.7,249.44,249.7,500.0,247.5317,247.7897,247.5317,247.7897,500.0
2024-10-07 10:25:00,249.75,249.75,249.38,249.4,1200.0,247.8393,247.8393,247.4721,247.492,1200.0
2024-10-07 10:30:00,249.27,249.49,249.25,249.45,1369.0,247.363,247.5813,247.3431,247.5416,1369.0
2024-10-07 10:35:00,249.45,249.45,249.45,249.45,0.0,247.5416,247.5416,247.5416,247.5416,0.0
2024-10-07 10:40:00,249.48,249.48,249.37,249.38,612.0,247.5714,247.5714,247.4622,247.4721,612.0
2024-10-07 10:45:00,249.43,249.52,249.32,249.52,1629.0,247.5217,247.6111,247.4126,247.6111,1629.0
2024-10-07 10:50:00,249.59,249.6,249.55,249.55,400.0,247.6805,247.6904,247.6408,247.6408,400.0
2024-10-07 10:55:00,249.54,249.54,249.49,249.49,200.0,247.6309,247.6309,247.5813,247.5813,200.0
2024-10-07 11:00:00,249.38,249.5,249.26,249.41,906.0,247.4721,247.5912,247.353,247.5019,906.0
2024-10-07 11:05:00,249.58,249.62,249.27,249.55,5356.0,247.6706,247.7103,247.363,247.6408,5356.0
2024-10-07 11:10:00,249.65,249.74,249.57,249.68,1381.0,247.7401,247.8294,247.6607,247.7698,1381.0
2024-10-07 11:15:00,249.66,249.69,249.61,249.61,300.0,247.75,247.7798,247.7004,247.7004,300.0
2024-10-07 11:20:00,249.68,249.98,249.68,249.98,2304.0,247.7698,248.0675,247.7698,248.0675,2304.0
2024-10-07 11:25:00,249.85,249.85,249.62,249.62,450.0,247.9385,247.9385,247.7103,247.7103,450.0
2024-10-07 11:30:00,249.51,249.7,249.47,249.64,954.0,247.6011,247.7897,247.5614,247.7301,954.0
2024-10-07 11:35:00,249.64,249.8,249.64,249.74,1115.0,247.7301,247.8889,247.7301,247.8294,1115.0
2024-10-07 11:40:00,249.55,249.66,249.5,249.51,500.0,247.6408,247.75,247.5912,247.6011,500.0
2024-10-07 11:45:00,249.45,249.63,249.45,249.5,2038.0,247.5416,247.7202,247.5416,247.5912,2038.0
2024-10-07 11:50:00,249.48,249.66,249.33,249.41,2262.0,247.5714,247.75,247.4225,247.5019,2262.0
2024-10-07 11:55:00,249.44,249.55,249.36,249.36,460.0,247.5317,247.6408,247.4523,247.4523,460.0
2024-10-07 12:00:00,249.3,249.5,249.3,249.41,718.0,247.3927,247.5912,247.3927,247.5019,718.0
2024-10-07 12:05:00,249.5,249.5,249.14,249.24,1655.0,247.5912,247.5912,247.234,247.3332,1655.0
2024-10-07 12:10:00,249.1,249.12,249.1,249.12,681.0,247.1943,247.2141,247.1943,247.2141,681.0
2024-10-07 12:15:00,249.23,249.33,249.06,249.22,5194.0,247.3233,247.4225,247.1546,247.3134,5194.0
2024-10-07 12:20:00,249.23,249.23,249.21,249.22,200.0,247.3233,247.3233,247.3034,247.3134,200.0
2024-10-07 12:25:00,249.38,249.38,249.37,249.37,200.0,247.4721,247.4721,247.4622,247.4622,200.0
2024-10-07 12:30:00,249.53,249.53,249.52,249.53,456.0,247.621,247.621,247.6111,247.621,456.0
2024-10-07 12:35:00,249.37,249.5,249.25,249.28,423.0,247.4622,247.5912,247.3431,247.3729,423.0
2024-10-07 12:40:00,249.2,249.2,249.16,249.16,207.0,247.2935,247.2935,247.2538,247.2538,207.0
2024-10-07 12:45:00,249.24,249.24,249.21,249.22,616.0,247.3332,247.3332,247.3034,247.3134,616.0
2024-10-07 12:50:00,249.42,249.51,249.35,249.51,1268.0,247.5118,247.6011,247.4424,247.6011,1268.0
2024-10-07 12:55:00,249.32,249.32,249.32,249.32,200.0,247.4126,247.4126,247.4126,247.4126,200.0
2024-10-07 13:00:00,249.35,249.5,249.34,249.5,398.0,247.4424,247.5912,247.4324,247.5912,398.0
2024-10-07 13:05:00,249.4,249.4,249.24,249.24,500.0,247.492,247.492,247.3332,247.3332,500.0
2024-10-07 13:10:00,249.46,249.61,249.36,249.5,1455.0,247.5515,247.7004,247.4523,247.5912,1455.0
2024-10-07 13:15:00,249.43,249.61,249.42,249.61,700.0,247.5217,247.7004,247.5118,247.7004,700.0
2024-10-07 13:20:00,249.68,249.68,249.68,249.68,100.0,247.7698,247.7698,247.7698,247.7698,100.0
2024-10-07 13:25:00,249.67,249.68,249.48,249.61,909.0,247.7599,247.7698,247.5714,247.7004,909.0
2024-10-07 13:30:00,249.49,249.49,249.39,249.39,300.0,247.5813,247.5813,247.4821,247.4821,300.0
2024-10-07 13:35:00,249.57,249.76,249.55,249.67,1631.0,247.6607,247.8492,247.6408,247.7599,1631.0
2024-10-07 13:40:00,249.49,249.58,249.49,249.58,200.0,247.5813,247.6706,247.5813,247.6706,200.0
2024-10-07 13:45:00,249.61,249.74,249.6,249.64,622.0,247.7004,247.8294,247.6904,247.7301,622.0
2024-10-07 13:50:00,249.47,249.58,249.47,249.58,2342.0,247.5614,247.6706,247.5614,247.6706,2342.0
2024-10-07 13:55:00,249.6,249.6,249.6,249.6,100.0,247.6904,247.6904,247.6904,247.6904,100.0
2024-10-07 14:00:00,249.6,249.64,249.46,249.46,1336.0,247.6904,247.7301,247.5515,247.5515,1336.0
2024-10-07 14:05:00,249.47,249.64,249.45,249.63,1339.0,247.5614,247.7301,247.5416,247.7202,1339.0
2024-10-07 14:10:00,249.78,250.05,249.75,249.89,2292.0,247.8691,248.137,247.8393,247.9782,2292.0
2024-10-07 14:15:00,249.88,249.88,249.64,249.65,880.0,247.9683,247.9683,247.7301,247.7401,880.0
2024-10-07 14:20:00,249.64,249.72,249.45,249.5,1588.0,247.7301,247.8095,247.5416,247.5912,1588.0
2024-10-07 14:25:00,249.53,249.59,249.53,249.55,614.0,247.621,247.6805,247.621,247.6408,614.0
2024-10-07 14:30:00,249.45,249.45,248.77,249.06,15565.0,247.5416,247.5416,246.8668,247.1546,15565.0
2024-10-07 14:35:00,248.89,248.98,248.85,248.9,1257.0,246.9859,247.0752,246.9462,246.9958,1257.0
2024-10-07 14:40:00,248.86,248.99,248.79,248.94,883.0,246.9561,247.0851,246.8866,247.0355,883.0
2024-10-07 14:45:00,248.67,248.73,248.34,248.34,1000.0,246.7676,246.8271,246.4401,246.4401,1000.0
2024-10-07 14:50:00,248.53,248.59,248.46,248.48,1100.0,246.6286,246.6882,246.5592,246.579,1100.0
2024-10-07 14:55:00,248.61,248.74,248.55,248.6,1801.0,246.708,246.837,246.6485,246.6981,1801.0
2024-10-07 15:00:00,248.56,248.92,248.56,248.91,2562.0,246.6584,247.0156,246.6584,247.0057,2562.0
2024-10-07 15:05:00,248.98,249.21,248.97,249.21,2390.0,247.0752,247.3034,247.0653,247.3034,2390.0
2024-10-07 15:10:00,249.09,249.15,249.0,249.07,1040.0,247.1843,247.2439,247.095,247.1645,1040.0
2024-10-07 15:15:00,249.17,249.24,249.06,249.1,1554.0,247.2637,247.3332,247.1546,247.1943,1554.0
2024-10-07 15:20:00,249.15,249.29,249.08,249.23,1500.0,247.2439,247.3828,247.1744,247.3233,1500.0
2024-10-07 15:25:00,249.19,249.28,249.17,249.18,1083.0,247.2836,247.3729,247.2637,247.2737,1083.0
2024-10-07 15:30:00,249.19,249.33,248.96,249.01,1923.0,247.2836,247.4225,247.0553,247.105,1923.0
2024-10-07 15:35:00,248.96,249.17,248.92,249.16,2084.0,247.0553,247.2637,247.0156,247.2538,2084.0
2024-10-07 15:40:00,249.15,249.15,248.85,249.07,2905.0,247.2439,247.2439,246.9462,247.1645,2905.0
2024-10-07 15:45:00,249.03,249.18,248.89,249.12,4950.0,247.1248,247.2737,246.9859,247.2141,4950.0
2024-10-07 15:50:00,249.35,249.6,249.16,249.38,12913.0,247.4424,247.6904,247.2538,247.4721,12913.0
2024-10-07 15:55:00,249.48,249.54,248.79,249.05,38597.0,247.5714,247.6309,246.8866,247.1447,38597.0
2024-10-08 09:30:00,250.14,250.21,249.71,249.75,10504.0,248.2263,248.2958,247.7996,247.8393,10504.0
2024-10-08 09:35:00,249.75,249.8,249.31,249.8,800.0,247.8393,247.8889,247.4027,247.8889,800.0
2024-10-08 09:40:00,249.79,250.24,249.78,250.16,2501.0,247.879,248.3256,247.8691,248.2462,2501.0
2024-10-08 09:45:00,250.28,250.5,250.0,250.38,2085.0,248.3652,248.5836,248.0874,248.4645,2085.0
2024-10-08 09:50:00,250.29,250.29,249.85,250.03,2017.0,248.3752,248.3752,247.9385,248.1172,2017.0
2024-10-08 09:55:00,250.02,250.59,250.02,250.39,2620.0,248.1072,248.6729,248.1072,248.4744,2620.0
2024-10-08 10:00:00,250.41,250.59,250.11,250.59,2751.0,248.4942,248.6729,248.1965,248.6729,2751.0
2024-10-08 10:05:00,250.67,250.9,250.39,250.77,2510.0,248.7523,248.9805,248.4744,248.8515,2510.0
2024-10-08 10:10:00,250.39,250.67,250.38,250.38,3653.0,248.4744,248.7523,248.4645,248.4645,3653.0
2024-10-08 10:15:00,250.48,250.93,250.37,250.89,3218.0,248.5637,249.0103,248.4546,248.9706,3218.0
2024-10-08 10:20:00,250.89,251.08,250.7,250.91,2999.0,248.9706,249.1591,248.782,248.9904,2999.0
2024-10-08 10:25:00,251.14,251.28,251.13,251.28,901.0,249.2187,249.3576,249.2087,249.3576,901.0
2024-10-08 10:30:00,251.08,251.36,251.08,251.08,1550.0,249.1591,249.437,249.1591,249.1591,1550.0
2024-10-08 10:35:00,251.2,251.35,250.98,251.24,3207.0,249.2782,249.4271,249.0599,249.3179,3207.0
2024-10-08 10:40:00,251.36,252.07,251.11,251.28,8772.0,249.437,250.1415,249.1889,249.3576,8772.0
2024-10-08 10:45:00,251.5,251.5,251.2,251.2,3173.0,249.5759,249.5759,249.2782,249.2782,3173.0
2024-10-08 10:50:00,251.34,251.4,251.18,251.34,1707.0,249.4171,249.4767,249.2584,249.4171,1707.0
2024-10-08 10:55:00,251.44,251.44,251.17,251.19,1332.0,249.5164,249.5164,249.2484,249.2683,1332.0
2024-10-08 11:00:00,251.25,251.25,251.24,251.25,205.0,249.3278,249.3278,249.3179,249.3278,205.0
2024-10-08 11:05:00,251.35,251.35,251.35,251.35,100.0,249.4271,249.4271,249.4271,249.4271,100.0
2024-10-08 11:10:00,251.44,251.48,251.31,251.39,612.0,249.5164,249.5561,249.3874,249.4668,612.0
2024-10-08 11:15:00,251.45,251.49,251.27,251.43,1835.0,249.5263,249.566,249.3477,249.5064,1835.0
2024-10-08 11:20:00,251.44,251.71,251.44,251.54,4215.0,249.5164,249.7843,249.5164,249.6156,4215.0
2024-10-08 11:25:00,251.55,251.75,251.55,251.69,845.0,249.6255,249.824,249.6255,249.7645,845.0
2024-10-08 11:30:00,251.72,251.92,251.62,251.67,2040.0,249.7942,249.9927,249.695,249.7446,2040.0
2024-10-08 11:35:00,251.64,251.8,251.59,251.62,2432.0,249.7148,249.8736,249.6652,249.695,2432.0
2024-10-08 11:40:00,251.71,251.91,251.6,251.91,2424.0,249.7843,249.9828,249.6751,249.9828,2424.0
2024-10-08 11:45:00,251.91,252.0,251.84,252.0,800.0,249.9828,250.0721,249.9133,250.0721,800.0
2024-10-08 11:50:00,251.95,252.16,251.87,252.13,2407.0,250.0225,250.2309,249.9431,250.2011,2407.0
2024-10-08 11:55:00,252.17,252.24,251.82,251.89,7600.0,250.2408,250.3102,249.8935,249.9629,7600.0
2024-10-08 12:00:00,251.93,252.07,251.86,251.91,7208.0,250.0026,250.1415,249.9332,249.9828,7208.0
2024-10-08 12:05:00,251.97,252.19,251.97,252.1,3799.0,250.0423,250.2606,250.0423,250.1713,3799.0
2024-10-08 12:10:00,252.33,252.43,252.03,252.11,1975.0,250.3996,250.4988,250.1019,250.1812,1975.0
2024-10-08 12:15:00,252.04,252.07,252.04,252.07,981.0,250.1118,250.1415,250.1118,250.1415,981.0
2024-10-08 12:20:00,252.23,252.39,252.23,252.39,518.0,250.3003,250.4591,250.3003,250.4591,518.0
2024-10-08 12:25:00,252.34,252.63,252.34,252.49,1448.0,250.4095,250.6973,250.4095,250.5583,1448.0
2024-10-08 12:30:00,252.49,252.64,252.42,252.52,1547.0,250.5583,250.7072,250.4889,250.5881,1547.0
2024-10-08 12:35:00,252.48,252.49,252.48,252.48,144.0,250.5484,250.5583,250.5484,250.5484,144.0
2024-10-08 12:40:00,252.64,252.76,252.54,252.54,4668.0,250.7072,250.8263,250.608,250.608,4668.0
2024-10-08 12:45:00,252.61,252.61,252.44,252.57,2600.0,250.6774,250.6774,250.5087,250.6377,2600.0
2024-10-08 12:50:00,252.5,252.51,252.38,252.4,1468.0,250.5683,250.5782,250.4492,250.469,1468.0
2024-10-08 12:55:00,252.52,252.55,252.45,252.51,800.0,250.5881,250.6179,250.5186,250.5782,800.0
2024-10-08 13:00:00,252.6,252.62,252.46,252.46,2871.0,250.6675,250.6873,250.5286,250.5286,2871.0
2024-10-08 13:05:00,252.37,252.44,252.06,252.06,1450.0,250.4393,250.5087,250.1316,250.1316,1450.0
2024-10-08 13:10:00,252.14,252.27,252.14,252.15,483.0,250.211,250.34,250.211,250.2209,483.0
2024-10-08 13:15:00,252.16,252.17,251.89,252.05,1417.0,250.2309,250.2408,249.9629,250.1217,1417.0
2024-10-08 13:20:00,252.0,252.16,251.98,252.04,1504.0,250.0721,250.2309,250.0522,250.1118,1504.0
2024-10-08 13:25:00,252.11,252.11,251.87,251.87,2188.0,250.1812,250.1812,249.9431,249.9431,2188.0
2024-10-08 13:30:00,251.88,251.88,251.88,251.88,638.0,249.953,249.953,249.953,249.953,638.0
2024-10-08 13:35:00,251.88,251.95,251.76,251.76,1540.0,249.953,250.0225,249.8339,249.8339,1540.0
2024-10-08 13:40:00,251.7,252.0,251.65,251.93,1954.0,249.7744,250.0721,249.7248,250.0026,1954.0
2024-10-08 13:45:00,251.84,251.99,251.84,251.91,1182.0,249.9133,250.0622,249.9133,249.9828,1182.0
2024-10-08 13:50:00,251.83,251.83,251.65,251.65,500.0,249.9034,249.9034,249.7248,249.7248,500.0
2024-10-08 13:55:00,251.79,251.79,251.71,251.71,200.0,249.8637,249.8637,249.7843,249.7843,200.0
2024-10-08 14:00:00,251.9,252.17,251.89,252.17,2025.0,249.9729,250.2408,249.9629,250.2408,2025.0
2024-10-08 14:05:00,252.25,252.26,252.17,252.18,1411.0,250.3202,250.3301,250.2408,250.2507,1411.0
2024-10-08 14:10:00,252.22,252.5,252.22,252.34,3197.0,250.2904,250.5683,250.2904,250.4095,3197.0
2024-10-08 14:15:00,252.29,252.34,252.29,252.31,304.0,250.3599,250.4095,250.3599,250.3797,304.0
2024-10-08 14:20:00,252.31,252.46,252.17,252.24,2411.0,250.3797,250.5286,250.2408,250.3102,2411.0
2024-10-08 14:25:00,252.15,252.23,252.14,252.22,223.0,250.2209,250.3003,250.211,250.2904,223.0
2024-10-08 14:30:00,252.2,252.33,252.08,252.29,5329.0,250.2706,250.3996,250.1515,250.3599,5329.0
2024-10-08 14:35:00,252.29,252.56,252.28,252.56,2148.0,250.3599,250.6278,250.3499,250.6278,2148.0
2024-10-08 14:40:00,252.68,252.68,252.49,252.5,6247.0,250.7469,250.7469,250.5583,250.5683,6247.0
2024-10-08 14:45:00,252.46,252.53,252.43,252.53,503.0,250.5286,250.598,250.4988,250.598,503.0
2024-10-08 14:50:00,252.61,252.79,252.52,252.54,3354.0,250.6774,250.856,250.5881,250.608,3354.0
2024-10-08 14:55:00,252.59,252.64,252.57,252.58,716.0,250.6576,250.7072,250.6377,250.6476,716.0
2024-10-08 15:00:00,252.53,252.54,252.26,252.31,3895.0,250.598,250.608,250.3301,250.3797,3895.0
2024-10-08 15:05:00,252.22,252.22,252.07,252.16,2768.0,250.2904,250.2904,250.1415,250.2309,2768.0
2024-10-08 15:10:00,252.24,252.39,252.24,252.39,900.0,250.3102,250.4591,250.3102,250.4591,900.0
2024-10-08 15:15:00,252.38,252.52,252.24,252.46,2636.0,250.4492,250.5881,250.3102,250.5286,2636.0
2024-10-08 15:20:00,252.58,252.72,252.5,252.72,3858.0,250.6476,250.7866,250.5683,250.7866,3858.0
2024-10-08 15:25:00,252.63,252.63,252.46,252.46,1450.0,250.6973,250.6973,250.5286,250.5286,1450.0
2024-10-08 15:30:00,252.49,252.65,252.41,252.64,2768.0,250.5583,250.7171,250.4789,250.7072,2768.0
2024-10-08 15:35:00,252.64,252.88,252.64,252.79,5474.0,250.7072,250.9454,250.7072,250.856,5474.0
2024-10-08 15:40:00,252.77,252.93,252.75,252.82,3199.0,250.8362,250.995,250.8163,250.8858,3199.0
2024-10-08 15:45:00,252.82,252.83,252.62,252.83,3736.0,250.8858,250.8957,250.6873,250.8957,3736.0
2024-10-08 15:50:00,252.82,252.86,252.65,252.72,10008.0,250.8858,250.9255,250.7171,250.7866,10008.0
2024-10-08 15:55:00,252.78,253.0,252.53,252.67,42343.0,250.8461,251.0644,250.598,250.737,42343.0
2024-10-09 09:30:00,253.36,253.88,253.36,253.88,7841.0,251.4217,251.9377,251.4217,251.9377,7841.0
2024-10-09 09:35:00,252.84,253.07,252.84,253.07,300.0,250.9057,251.1339,250.9057,251.1339,300.0
2024-10-09 09:40:00,253.17,253.42,252.89,253.37,1433.0,251.2331,251.4812,250.9553,251.4316,1433.0
2024-10-09 09:45:00,253.16,253.37,253.16,253.34,989.0,251.2232,251.4316,251.2232,251.4018,989.0
2024-10-09 09:50:00,253.34,253.34,253.33,253.34,174.0,251.4018,251.4018,251.3919,251.4018,174.0
2024-10-09 09:55:00,254.26,254.37,254.26,254.37,1427.0,252.3148,252.424,252.3148,252.424,1427.0
2024-10-09 10:00:00,254.37,254.37,254.01,254.09,4351.0,252.424,252.424,252.0667,252.1461,4351.0
2024-10-09 10:05:00,254.09,254.1,253.94,253.94,5095.0,252.1461,252.156,251.9972,251.9972,5095.0
2024-10-09 10:10:00,253.93,253.94,253.73,253.73,1688.0,251.9873,251.9972,251.7889,251.7889,1688.0
2024-10-09 10:15:00,253.66,253.66,253.51,253.51,330.0,251.7194,251.7194,251.5705,251.5705,330.0
2024-10-09 10:20:00,253.69,254.02,253.69,254.02,1909.0,251.7492,252.0766,251.7492,252.0766,1909.0
2024-10-09 10:25:00,253.87,254.39,253.72,254.39,5838.0,251.9278,252.4438,251.7789,252.4438,5838.0
2024-10-09 10:30:00,254.17,254.17,253.92,253.94,2624.0,252.2255,252.2255,251.9774,251.9972,2624.0
2024-10-09 10:35:00,254.05,254.63,253.96,254.63,2191.0,252.1064,252.682,252.0171,252.682,2191.0
2024-10-09 10:40:00,254.63,254.86,254.6,254.8,1575.0,252.682,252.9102,252.6522,252.8507,1575.0
2024-10-09 10:45:00,254.8,255.0,254.76,254.96,1602.0,252.8507,253.0491,252.811,253.0094,1602.0
2024-10-09 10:50:00,255.06,255.06,254.73,254.87,1486.0,253.1087,253.1087,252.7812,252.9201,1486.0
2024-10-09 10:55:00,254.87,255.01,254.79,254.87,1858.0,252.9201,253.0591,252.8407,252.9201,1858.0
2024-10-09 11:00:00,254.99,255.03,254.99,255.0,600.0,253.0392,253.0789,253.0392,253.0491,600.0
2024-10-09 11:05:00,255.17,255.17,254.66,254.74,5798.0,253.2178,253.2178,252.7117,252.7911,5798.0
2024-10-09 11:10:00,254.74,254.89,254.74,254.76,800.0,252.7911,252.94,252.7911,252.811,800.0
2024-10-09 11:15:00,254.89,254.9,254.8,254.9,1180.0,252.94,252.9499,252.8507,252.9499,1180.0
2024-10-09 11:20:00,254.93,255.27,254.93,255.24,902.0,252.9797,253.3171,252.9797,253.2873,902.0
2024-10-09 11:25:00,255.11,255.11,254.87,254.87,1900.0,253.1583,253.1583,252.9201,252.9201,1900.0
2024-10-09 11:30:00,254.9,255.01,254.88,254.88,1200.0,252.9499,253.0591,252.9301,252.9301,1200.0
2024-10-09 11:35:00,255.17,255.28,255.17,255.26,500.0,253.2178,253.327,253.2178,253.3071,500.0
2024-10-09 11:40:00,255.31,255.51,255.31,255.51,1517.0,253.3568,253.5552,253.3568,253.5552,1517.0
2024-10-09 11:45:00,255.56,255.65,255.45,255.65,1692.0,253.6048,253.6942,253.4957,253.6942,1692.0
2024-10-09 11:50:00,255.65,255.94,255.65,255.94,2007.0,253.6942,253.9819,253.6942,253.9819,2007.0
2024-10-09 11:55:00,255.92,255.95,255.24,255.44,11248.0,253.9621,253.9919,253.2873,253.4858,11248.0
2024-10-09 12:00:00,255.56,255.75,255.53,255.75,780.0,253.6048,253.7934,253.5751,253.7934,780.0
2024-10-09 12:05:00,256.05,256.05,255.64,255.83,2980.0,254.0911,254.0911,253.6842,253.8728,2980.0
2024-10-09 12:10:00,256.0,256.21,256.0,256.07,1009.0,254.0415,254.2499,254.0415,254.1109,1009.0
2024-10-09 12:15:00,256.0,256.19,255.94,256.1,1800.0,254.0415,254.23,253.9819,254.1407,1800.0
2024-10-09 12:20:00,256.06,256.08,255.89,255.96,2497.0,254.101,254.1209,253.9323,254.0018,2497.0
2024-10-09 12:25:00,255.75,255.75,255.27,255.28,3237.0,253.7934,253.7934,253.3171,253.327,3237.0
2024-10-09 12:30:00,255.15,255.15,255.06,255.06,834.0,253.198,253.198,253.1087,253.1087,834.0
2024-10-09 12:35:00,255.19,255.33,255.19,255.33,700.0,253.2377,253.3766,253.2377,253.3766,700.0
2024-10-09 12:40:00,255.37,255.44,255.37,255.43,1716.0,253.4163,253.4858,253.4163,253.4758,1716.0
2024-10-09 12:45:00,255.37,255.42,255.34,255.34,712.0,253.4163,253.4659,253.3865,253.3865,712.0
2024-10-09 12:50:00,255.34,255.36,255.01,255.01,5601.0,253.3865,253.4064,253.0591,253.0591,5601.0
2024-10-09 12:55:00,255.01,255.23,255.01,255.2,615.0,253.0591,253.2774,253.0591,253.2476,615.0
2024-10-09 13:00:00,255.17,255.23,255.05,255.06,1300.0,253.2178,253.2774,253.0988,253.1087,1300.0
2024-10-09 13:05:00,255.22,255.23,254.88,254.88,1183.0,253.2675,253.2774,252.9301,252.9301,1183.0
2024-10-09 13:10:00,254.88,254.9,254.68,254.9,1901.0,252.9301,252.9499,252.7316,252.9499,1901.0
2024-10-09 13:15:00,255.05,255.07,255.02,255.07,400.0,253.0988,253.1186,253.069,253.1186,400.0
2024-10-09 13:20:00,255.09,255.16,255.09,255.16,200.0,253.1384,253.2079,253.1384,253.2079,200.0
2024-10-09 13:25:00,255.13,255.19,254.97,254.97,1076.0,253.1781,253.2377,253.0194,253.0194,1076.0
2024-10-09 13:30:00,254.81,254.94,254.79,254.88,1326.0,252.8606,252.9896,252.8407,252.9301,1326.0
2024-10-09 13:35:00,254.9,254.94,254.9,254.91,1966.0,252.9499,252.9896,252.9499,252.9598,1966.0
2024-10-09 13:40:00,255.01,255.19,255.01,255.04,1300.0,253.0591,253.2377,253.0591,253.0888,1300.0
2024-10-09 13:45:00,255.08,255.08,254.9,254.99,989.0,253.1285,253.1285,252.9499,253.0392,989.0
2024-10-09 13:50:00,254.92,254.93,254.64,254.9,9409.0,252.9697,252.9797,252.6919,252.9499,9409.0
2024-10-09 13:55:00,254.77,255.1,254.77,254.95,1507.0,252.8209,253.1484,252.8209,252.9995,1507.0
2024-10-09 14:00:00,254.98,255.26,254.98,255.17,2592.0,253.0293,253.3071,253.0293,253.2178,2592.0
2024-10-09 14:05:00,255.17,255.17,255.17,255.17,200.0,253.2178,253.2178,253.2178,253.2178,200.0
2024-10-09 14:10:00,255.11,255.21,254.92,254.92,1574.0,253.1583,253.2575,252.9697,252.9697,1574.0
2024-10-09 14:15:00,254.91,254.91,254.75,254.76,847.0,252.9598,252.9598,252.801,252.811,847.0
2024-10-09 14:20:00,254.88,254.88,254.72,254.73,846.0,252.9301,252.9301,252.7713,252.7812,846.0
2024-10-09 14:25:00,254.86,254.94,254.83,254.83,561.0,252.9102,252.9896,252.8804,252.8804,561.0
2024-10-09 14:30:00,254.82,254.99,254.8,254.9,1108.0,252.8705,253.0392,252.8507,252.9499,1108.0
2024-10-09 14:35:00,255.03,255.12,254.99,255.12,1923.0,253.0789,253.1682,253.0392,253.1682,1923.0
2024-10-09 14:40:00,255.2,255.23,255.17,255.23,400.0,253.2476,253.2774,253.2178,253.2774,400.0
2024-10-09 14:45:00,255.07,255.39,255.07,255.29,985.0,253.1186,253.4362,253.1186,253.3369,985.0
2024-10-09 14:50:00,255.29,255.36,255.12,255.13,2392.0,253.3369,253.4064,253.1682,253.1781,2392.0
2024-10-09 14:55:00,255.12,255.32,255.11,255.32,3235.0,253.1682,253.3667,253.1583,253.3667,3235.0
2024-10-09 15:00:00,255.32,255.32,255.32,255.32,0.0,253.3667,253.3667,253.3667,253.3667,0.0
2024-10-09 15:05:00,255.32,255.37,255.29,255.29,649.0,253.3667,253.4163,253.3369,253.3369,649.0
2024-10-09 15:10:00,255.35,255.35,255.02,255.09,3557.0,253.3965,253.3965,253.069,253.1384,3557.0
2024-10-09 15:15:00,255.1,255.27,255.01,255.27,4637.0,253.1484,253.3171,253.0591,253.3171,4637.0
2024-10-09 15:20:00,255.26,255.45,255.21,255.45,2953.0,253.3071,253.4957,253.2575,253.4957,2953.0
2024-10-09 15:25:00,255.56,255.65,255.44,255.45,3342.0,253.6048,253.6942,253.4858,253.4957,3342.0
2024-10-09 15:30:00,255.48,255.62,255.25,255.59,6119.0,253.5255,253.6644,253.2972,253.6346,6119.0
2024-10-09 15:35:00,255.53,255.82,255.44,255.71,5733.0,253.5751,253.8629,253.4858,253.7537,5733.0
2024-10-09 15:40:00,255.72,255.72,255.54,255.62,4438.0,253.7636,253.7636,253.585,253.6644,4438.0
2024-10-09 15:45:00,255.67,255.7,255.53,255.67,2495.0,253.714,253.7438,253.5751,253.714,2495.0
2024-10-09 15:50:00,255.72,255.81,255.47,255.63,13046.0,253.7636,253.8529,253.5155,253.6743,13046.0
2024-10-09 15:55:00,255.68,255.89,255.5,255.63,47030.0,253.7239,253.9323,253.5453,253.6743,47030.0
2024-10-10 09:30:00,255.07,255.38,253.16,254.3,9033.0,253.1186,253.4262,251.2232,252.3545,9033.0
2024-10-10 09:35:00,254.41,254.76,254.14,254.42,1525.0,252.4636,252.811,252.1957,252.4736,1525.0
2024-10-10 09:40:00,254.42,254.89,254.41,254.41,6535.0,252.4736,252.94,252.4636,252.4636,6535.0
2024-10-10 09:45:00,254.7,255.03,254.7,254.99,2361.0,252.7514,253.0789,252.7514,253.0392,2361.0
2024-10-10 09:50:00,255.18,255.75,254.99,255.75,5380.0,253.2278,253.7934,253.0392,253.7934,5380.0
2024-10-10 09:55:00,255.13,255.69,254.74,254.82,3695.0,253.1781,253.7339,252.7911,252.8705,3695.0
2024-10-10 10:00:00,254.54,254.72,254.49,254.66,1316.0,252.5927,252.7713,252.543,252.7117,1316.0
2024-10-10 10:05:00,254.49,255.22,254.49,255.09,2333.0,252.543,253.2675,252.543,253.1384,2333.0
2024-10-10 10:10:00,254.87,255.17,254.69,255.13,1662.0,252.9201,253.2178,252.7415,253.1781,1662.0
2024-10-10 10:15:00,255.07,255.46,254.94,255.06,5102.0,253.1186,253.5056,252.9896,253.1087,5102.0
2024-10-10 10:20:00,254.96,255.39,254.89,255.37,4126.0,253.0094,253.4362,252.94,253.4163,4126.0
2024-10-10 10:25:00,255.32,255.36,255.04,255.17,5990.0,253.3667,253.4064,253.0888,253.2178,5990.0
2024-10-10 10:30:00,255.27,255.51,255.17,255.42,4767.0,253.3171,253.5552,253.2178,253.4659,4767.0
2024-10-10 10:35:00,255.56,255.56,255.34,255.36,5497.0,253.6048,253.6048,253.3865,253.4064,5497.0
2024-10-10 10:40:00,255.3,255.42,255.1,255.32,7879.0,253.3468,253.4659,253.1484,253.3667,7879.0
2024-10-10 10:45:00,255.3,255.37,255.1,255.27,7038.0,253.3468,253.4163,253.1484,253.3171,7038.0
2024-10-10 10:50:00,255.3,255.37,255.2,255.21,5227.0,253.3468,253.4163,253.2476,253.2575,5227.0
2024-10-10 10:55:00,255.15,255.31,255.1,255.27,1957.0,253.198,253.3568,253.1484,253.3171,1957.0
2024-10-10 11:00:00,255.43,255.62,255.36,255.61,6648.0,253.4758,253.6644,253.4064,253.6545,6648.0
2024-10-10 11:05:00,255.76,256.0,255.76,256.0,1178.0,253.8033,254.0415,253.8033,254.0415,1178.0
2024-10-10 11:10:00,256.01,256.21,255.89,256.07,1094.0,254.0514,254.2499,253.9323,254.1109,1094.0
2024-10-10 11:15:00,256.07,256.29,256.06,256.29,1922.0,254.1109,254.3293,254.101,254.3293,1922.0
2024-10-10 11:20:00,256.13,256.3,255.98,256.3,2528.0,254.1705,254.3392,254.0216,254.3392,2528.0
2024-10-10 11:25:00,256.16,256.4,256.15,256.4,925.0,254.2003,254.4384,254.1903,254.4384,925.0
2024-10-10 11:30:00,256.26,256.36,256.16,256.3,2963.0,254.2995,254.3987,254.2003,254.3392,2963.0
2024-10-10 11:35:00,256.22,256.24,256.1,256.21,6965.0,254.2598,254.2796,254.1407,254.2499,6965.0
2024-10-10 11:40:00,256.15,256.25,256.05,256.16,7275.0,254.1903,254.2896,254.0911,254.2003,7275.0
2024-10-10 11:45:00,256.09,256.2,256.09,256.18,1933.0,254.1308,254.24,254.1308,254.2201,1933.0
2024-10-10 11:50:00,256.19,256.19,255.96,256.0,6335.0,254.23,254.23,254.0018,254.0415,6335.0
2024-10-10 11:55:00,256.05,256.05,255.81,255.86,4851.0,254.0911,254.0911,253.8529,253.9026,4851.0
2024-10-10 12:00:00,255.9,255.93,255.85,255.86,1600.0,253.9422,253.972,253.8926,253.9026,1600.0
2024-10-10 12:05:00,255.93,256.04,255.93,256.03,1434.0,253.972,254.0812,253.972,254.0713,1434.0
2024-10-10 12:10:00,256.08,256.13,255.95,256.13,1608.0,254.1209,254.1705,253.9919,254.1705,1608.0
2024-10-10 12:15:00,256.15,256.3,255.96,256.3,20332.0,254.1903,254.3392,254.0018,254.3392,20332.0
2024-10-10 12:20:00,256.14,256.19,256.01,256.11,5521.0,254.1804,254.23,254.0514,254.1506,5521.0
2024-10-10 12:25:00,256.11,256.17,256.09,256.1,1900.0,254.1506,254.2102,254.1308,254.1407,1900.0
2024-10-10 12:30:00,256.11,256.19,255.8,255.8,5125.0,254.1506,254.23,253.843,253.843,5125.0
2024-10-10 12:35:00,255.68,255.69,255.59,255.59,1000.0,253.7239,253.7339,253.6346,253.6346,1000.0
2024-10-10 12:40:00,255.55,255.55,255.1,255.1,2093.0,253.5949,253.5949,253.1484,253.1484,2093.0
2024-10-10 12:45:00,255.21,255.45,255.18,255.45,3259.0,253.2575,253.4957,253.2278,253.4957,3259.0
2024-10-10 12:50:00,255.55,255.68,255.4,255.67,1339.0,253.5949,253.7239,253.4461,253.714,1339.0
2024-10-10 12:55:00,255.5,255.56,255.4,255.49,9182.0,253.5453,253.6048,253.4461,253.5354,9182.0
2024-10-10 13:00:00,255.51,255.59,255.42,255.53,4263.0,253.5552,253.6346,253.4659,253.5751,4263.0
2024-10-10 13:05:00,255.51,255.58,255.42,255.58,2200.0,253.5552,253.6247,253.4659,253.6247,2200.0
2024-10-10 13:10:00,255.33,255.53,255.33,255.45,1532.0,253.3766,253.5751,253.3766,253.4957,1532.0
2024-10-10 13:15:00,255.43,255.69,255.33,255.69,4490.0,253.4758,253.7339,253.3766,253.7339,4490.0
2024-10-10 13:20:00,255.69,256.01,255.59,255.99,3776.0,253.7339,254.0514,253.6346,254.0316,3776.0
2024-10-10 13:25:00,255.99,255.99,255.84,255.86,2903.0,254.0316,254.0316,253.8827,253.9026,2903.0
2024-10-10 13:30:00,255.84,255.9,255.69,255.69,5411.0,253.8827,253.9422,253.7339,253.7339,5411.0
2024-10-10 13:35:00,255.61,255.8,255.61,255.8,7224.0,253.6545,253.843,253.6545,253.843,7224.0
2024-10-10 13:40:00,255.76,255.76,255.59,255.61,2373.0,253.8033,253.8033,253.6346,253.6545,2373.0
2024-10-10 13:45:00,255.68,255.68,255.27,255.27,14065.0,253.7239,253.7239,253.3171,253.3171,14065.0
2024-10-10 13:50:00,255.27,255.27,254.77,255.03,2211.0,253.3171,253.3171,252.8209,253.0789,2211.0
2024-10-10 13:55:00,255.02,255.25,255.02,255.16,926.0,253.069,253.2972,253.069,253.2079,926.0
2024-10-10 14:00:00,255.16,255.26,255.06,255.07,2240.0,253.2079,253.3071,253.1087,253.1186,2240.0
2024-10-10 14:05:00,255.07,255.35,255.03,255.27,4425.0,253.1186,253.3965,253.0789,253.3171,4425.0
2024-10-10 14:10:00,255.35,255.35,255.21,255.26,1288.0,253.3965,253.3965,253.2575,253.3071,1288.0
2024-10-10 14:15:00,255.16,255.21,255.1,255.14,6572.0,253.2079,253.2575,253.1484,253.1881,6572.0
2024-10-10 14:20:00,255.14,255.21,255.08,255.16,2942.0,253.1881,253.2575,253.1285,253.2079,2942.0
2024-10-10 14:25:00,255.22,255.3,255.15,255.19,2200.0,253.2675,253.3468,253.198,253.2377,2200.0
2024-10-10 14:30:00,255.18,255.18,255.02,255.17,2297.0,253.2278,253.2278,253.069,253.2178,2297.0
2024-10-10 14:35:00,255.17,255.25,255.12,255.25,1909.0,253.2178,253.2972,253.1682,253.2972,1909.0
2024-10-10 14:40:00,255.16,255.16,255.05,255.05,700.0,253.2079,253.2079,253.0988,253.0988,700.0
2024-10-10 14:45:00,255.06,255.21,255.0,255.16,3096.0,253.1087,253.2575,253.0491,253.2079,3096.0
2024-10-10 14:50:00,255.09,255.16,255.01,255.06,12016.0,253.1384,253.2079,253.0591,253.1087,12016.0
2024-10-10 14:55:00,255.09,255.2,255.09,255.19,2213.0,253.1384,253.2476,253.1384,253.2377,2213.0
2024-10-10 15:00:00,255.23,255.35,255.05,255.19,9583.0,253.2774,253.3965,253.0988,253.2377,9583.0
2024-10-10 15:05:00,255.13,255.2,255.09,255.2,3956.0,253.1781,253.2476,253.1384,253.2476,3956.0
2024-10-10 15:10:00,255.01,255.08,254.71,254.83,8404.0,253.0591,253.1285,252.7614,252.8804,8404.0
2024-10-10 15:15:00,254.85,254.94,254.66,254.94,3888.0,252.9003,252.9896,252.7117,252.9896,3888.0
2024-10-10 15:20:00,254.93,255.08,254.85,254.98,6257.0,252.9797,253.1285,252.9003,253.0293,6257.0
2024-10-10 15:25:00,254.98,255.08,254.78,254.79,5093.0,253.0293,253.1285,252.8308,252.8407,5093.0
2024-10-10 15:30:00,254.78,255.04,254.78,254.91,5938.0,252.8308,253.0888,252.8308,252.9598,5938.0
2024-10-10 15:35:00,254.92,255.14,254.92,255.1,4298.0,252.9697,253.1881,252.9697,253.1484,4298.0
2024-10-10 15:40:00,255.08,255.26,255.04,255.26,4963.0,253.1285,253.3071,253.0888,253.3071,4963.0
2024-10-10 15:45:00,255.26,255.34,255.18,255.29,5670.0,253.3071,253.3865,253.2278,253.3369,5670.0
2024-10-10 15:50:00,255.32,255.89,255.26,255.79,13190.0,253.3667,253.9323,253.3071,253.8331,13190.0
2024-10-10 15:55:00,255.79,256.13,255.75,255.85,37529.0,253.8331,254.1705,253.7934,253.8926,37529.0
2024-10-11 09:30:00,255.91,258.0,255.32,257.24,20588.0,253.9522,256.0262,253.3667,255.272,20588.0
2024-10-11 09:35:00,256.8,257.01,255.25,255.25,3998.0,254.8354,255.0438,253.2972,253.2972,3998.0
2024-10-11 09:40:00,256.19,256.19,255.33,255.33,926.0,254.23,254.23,253.3766,253.3766,926.0
2024-10-11 09:45:00,255.51,255.74,255.38,255.74,1327.0,253.5552,253.7835,253.4262,253.7835,1327.0
2024-10-11 09:50:00,255.72,256.04,255.49,255.85,4310.0,253.7636,254.0812,253.5354,253.8926,4310.0
2024-10-11 09:55:00,255.89,255.89,255.41,255.69,2177.0,253.9323,253.9323,253.456,253.7339,2177.0
2024-10-11 10:00:00,255.69,255.69,255.08,255.62,2637.0,253.7339,253.7339,253.1285,253.6644,2637.0
2024-10-11 10:05:00,255.67,256.06,255.67,256.0,2215.0,253.714,254.101,253.714,254.0415,2215.0
2024-10-11 10:10:00,256.26,256.27,255.77,255.78,8025.0,254.2995,254.3094,253.8132,253.8232,8025.0
2024-10-11 10:15:00,255.79,256.07,255.73,255.99,4309.0,253.8331,254.1109,253.7735,254.0316,4309.0
2024-10-11 10:20:00,256.08,256.27,255.96,256.16,1300.0,254.1209,254.3094,254.0018,254.2003,1300.0
2024-10-11 10:25:00,256.21,256.47,255.95,255.99,3269.0,254.2499,254.5079,253.9919,254.0316,3269.0
2024-10-11 10:30:00,256.04,256.11,255.98,256.07,1737.0,254.0812,254.1506,254.0216,254.1109,1737.0
2024-10-11 10:35:00,256.26,256.26,255.96,256.15,900.0,254.2995,254.2995,254.0018,254.1903,900.0
2024-10-11 10:40:00,256.11,256.24,256.08,256.08,850.0,254.1506,254.2796,254.1209,254.1209,850.0
2024-10-11 10:45:00,256.28,256.49,256.12,256.49,1953.0,254.3193,254.5277,254.1606,254.5277,1953.0
2024-10-11 10:50:00,256.31,256.49,256.3,256.44,423.0,254.3491,254.5277,254.3392,254.4781,423.0
2024-10-11 10:55:00,256.44,256.5,256.02,256.02,4775.0,254.4781,254.5377,254.0613,254.0613,4775.0
2024-10-11 11:00:00,256.08,256.08,255.51,255.65,1712.0,254.1209,254.1209,253.5552,253.6942,1712.0
2024-10-11 11:05:00,255.75,255.84,255.54,255.72,3078.0,253.7934,253.8827,253.585,253.7636,3078.0
2024-10-11 11:10:00,255.57,255.68,255.57,255.66,2030.0,253.6148,253.7239,253.6148,253.7041,2030.0
2024-10-11 11:15:00,255.84,255.85,255.54,255.54,500.0,253.8827,253.8926,253.585,253.585,500.0
2024-10-11 11:20:00,255.61,255.61,255.29,255.3,900.0,253.6545,253.6545,253.3369,253.3468,900.0
2024-10-11 11:25:00,255.26,255.56,255.22,255.56,2362.0,253.3071,253.6048,253.2675,253.6048,2362.0
2024-10-11 11:30:00,255.64,255.64,255.5,255.54,1550.0,253.6842,253.6842,253.5453,253.585,1550.0
2024-10-11 11:35:00,255.57,255.57,255.2,255.2,2086.0,253.6148,253.6148,253.2476,253.2476,2086.0
2024-10-11 11:40:00,255.42,255.42,255.07,255.08,2142.0,253.4659,253.4659,253.1186,253.1285,2142.0
2024-10-11 11:45:00,255.08,255.08,255.05,255.05,500.0,253.1285,253.1285,253.0988,253.0988,500.0
2024-10-11 11:50:00,254.97,255.05,254.97,255.04,868.0,253.0194,253.0988,253.0194,253.0888,868.0
2024-10-11 11:55:00,254.91,254.93,254.81,254.91,4022.0,252.9598,252.9797,252.8606,252.9598,4022.0
2024-10-11 12:00:00,254.95,255.05,254.8,255.0,4200.0,252.9995,253.0988,252.8507,253.0491,4200.0
2024-10-11 12:05:00,254.86,254.86,254.6,254.62,1187.0,252.9102,252.9102,252.6522,252.672,1187.0
2024-10-11 12:10:00,254.42,254.48,254.02,254.03,1664.0,252.4736,252.5331,252.0766,252.0866,1664.0
2024-10-11 12:15:00,254.17,254.62,254.15,254.16,8803.0,252.2255,252.672,252.2056,252.2156,8803.0
2024-10-11 12:20:00,254.3,254.3,254.12,254.12,1105.0,252.3545,252.3545,252.1759,252.1759,1105.0
2024-10-11 12:25:00,254.04,254.05,253.87,254.01,2458.0,252.0965,252.1064,251.9278,252.0667,2458.0
2024-10-11 12:30:00,254.01,254.1,253.95,253.95,931.0,252.0667,252.156,252.0072,252.0072,931.0
2024-10-11 12:35:00,253.94,253.94,253.69,253.75,3496.0,251.9972,251.9972,251.7492,251.8087,3496.0
2024-10-11 12:40:00,253.84,253.89,253.37,253.55,8899.0,251.898,251.9476,251.4316,251.6102,8899.0
2024-10-11 12:45:00,253.55,253.61,253.26,253.55,11067.0,251.6102,251.6698,251.3224,251.6102,11067.0
2024-10-11 12:50:00,253.71,253.81,253.59,253.59,1905.0,251.769,251.8682,251.6499,251.6499,1905.0
2024-10-11 12:55:00,253.72,253.73,253.33,253.73,4590.0,251.7789,251.7889,251.3919,251.7889,4590.0
2024-10-11 13:00:00,253.82,253.9,253.73,253.76,975.0,251.8782,251.9575,251.7889,251.8186,975.0
2024-10-11 13:05:00,253.64,253.67,253.64,253.67,204.0,251.6995,251.7293,251.6995,251.7293,204.0
2024-10-11 13:10:00,253.62,253.66,253.58,253.65,600.0,251.6797,251.7194,251.64,251.7095,600.0
2024-10-11 13:15:00,253.69,254.01,253.53,253.89,2213.0,251.7492,252.0667,251.5904,251.9476,2213.0
2024-10-11 13:20:00,253.89,253.89,253.89,253.89,0.0,251.9476,251.9476,251.9476,251.9476,0.0
2024-10-11 13:25:00,253.91,253.96,253.9,253.96,650.0,251.9675,252.0171,251.9575,252.0171,650.0
2024-10-11 13:30:00,254.01,254.08,253.68,253.68,3601.0,252.0667,252.1362,251.7392,251.7392,3601.0
2024-10-11 13:35:00,253.6,253.68,253.54,253.56,3113.0,251.6598,251.7392,251.6003,251.6202,3113.0
2024-10-11 13:40:00,253.57,253.69,253.55,253.55,1022.0,251.6301,251.7492,251.6102,251.6102,1022.0
2024-10-11 13:45:00,253.69,253.88,253.66,253.78,2420.0,251.7492,251.9377,251.7194,251.8385,2420.0
2024-10-11 13:50:00,253.85,253.94,253.83,253.84,755.0,251.9079,251.9972,251.8881,251.898,755.0
2024-10-11 13:55:00,253.75,253.75,253.39,253.4,3955.0,251.8087,251.8087,251.4515,251.4614,3955.0
2024-10-11 14:00:00,253.41,253.51,253.22,253.3,3734.0,251.4713,251.5705,251.2828,251.3621,3734.0
2024-10-11 14:05:00,253.31,253.38,253.15,253.15,6251.0,251.3721,251.4415,251.2133,251.2133,6251.0
2024-10-11 14:10:00,253.16,253.4,253.06,253.11,6946.0,251.2232,251.4614,251.124,251.1736,6946.0
2024-10-11 14:15:00,253.19,253.59,253.02,253.42,8799.0,251.253,251.6499,251.0843,251.4812,8799.0
2024-10-11 14:20:00,253.51,253.51,253.08,253.08,3335.0,251.5705,251.5705,251.1438,251.1438,3335.0
2024-10-11 14:25:00,253.01,253.01,252.92,252.95,600.0,251.0744,251.0744,250.985,251.0148,600.0
2024-10-11 14:30:00,252.94,253.39,252.94,253.16,2216.0,251.0049,251.4515,251.0049,251.2232,2216.0
2024-10-11 14:35:00,253.15,253.17,252.98,253.17,1518.0,251.2133,251.2331,251.0446,251.2331,1518.0
2024-10-11 14:40:00,253.15,253.17,252.97,253.17,600.0,251.2133,251.2331,251.0347,251.2331,600.0
2024-10-11 14:45:00,253.18,253.32,253.18,253.21,1200.0,251.2431,251.382,251.2431,251.2728,1200.0
2024-10-11 14:50:00,253.2,253.41,253.2,253.32,1167.0,251.2629,251.4713,251.2629,251.382,1167.0
2024-10-11 14:55:00,253.41,253.49,253.29,253.49,2889.0,251.4713,251.5507,251.3522,251.5507,2889.0
2024-10-11 15:00:00,253.46,253.7,253.39,253.67,2668.0,251.5209,251.7591,251.4515,251.7293,2668.0
2024-10-11 15:05:00,253.55,253.71,253.44,253.56,3452.0,251.6102,251.769,251.5011,251.6202,3452.0
2024-10-11 15:10:00,253.62,253.81,253.62,253.63,1245.0,251.6797,251.8682,251.6797,251.6896,1245.0
2024-10-11 15:15:00,253.69,253.78,253.59,253.59,4959.0,251.7492,251.8385,251.6499,251.6499,4959.0
2024-10-11 15:20:00,253.53,253.79,253.53,253.71,8198.0,251.5904,251.8484,251.5904,251.769,8198.0
2024-10-11 15:25:00,253.71,253.71,253.49,253.54,3940.0,251.769,251.769,251.5507,251.6003,3940.0
2024-10-11 15:30:00,253.42,253.72,253.22,253.54,5829.0,251.4812,251.7789,251.2828,251.6003,5829.0
2024-10-11 15:35:00,253.55,253.8,253.55,253.71,2009.0,251.6102,251.8583,251.6102,251.769,2009.0
2024-10-11 15:40:00,253.63,253.81,253.56,253.81,2613.0,251.6896,251.8682,251.6202,251.8682,2613.0
2024-10-11 15:45:00,253.8,253.84,253.56,253.67,2737.0,251.8583,251.898,251.6202,251.7293,2737.0
2024-10-11 15:50:00,253.74,254.11,253.74,253.96,17104.0,251.7988,252.1659,251.7988,252.0171,17104.0
2024-10-11 15:55:00,253.95,254.09,253.83,253.99,44939.0,252.0072,252.1461,251.8881,252.0469,44939.0
2024-10-14 09:30:00,254.56,254.99,254.15,254.24,7581.0,252.6125,253.0392,252.2056,252.2949,7581.0
2024-10-14 09:35:00,254.56,254.56,254.19,254.2,648.0,252.6125,252.6125,252.2453,252.2553,648.0
2024-10-14 09:40:00,254.09,254.09,253.78,253.85,1189.0,252.1461,252.1461,251.8385,251.9079,1189.0
2024-10-14 09:45:00,254.12,254.5,253.98,254.29,1270.0,252.1759,252.553,252.0369,252.3446,1270.0
2024-10-14 09:50:00,254.63,254.64,253.98,254.13,1332.0,252.682,252.6919,252.0369,252.1858,1332.0
2024-10-14 09:55:00,254.46,254.46,254.28,254.4,400.0,252.5133,252.5133,252.3346,252.4537,400.0
2024-10-14 10:00:00,254.28,255.2,254.27,255.2,4239.0,252.3346,253.2476,252.3247,253.2476,4239.0
2024-10-14 10:05:00,255.22,255.22,255.03,255.05,2800.0,253.2675,253.2675,253.0789,253.0988,2800.0
2024-10-14 10:10:00,255.06,255.51,255.05,255.08,9324.0,253.1087,253.5552,253.0988,253.1285,9324.0
2024-10-14 10:15:00,255.14,255.49,255.09,255.49,2020.0,253.1881,253.5354,253.1384,253.5354,2020.0
2024-10-14 10:20:00,255.45,255.52,255.28,255.28,2769.0,253.4957,253.5652,253.327,253.327,2769.0
2024-10-14 10:25:00,255.34,255.44,255.17,255.44,1700.0,253.3865,253.4858,253.2178,253.4858,1700.0
2024-10-14 10:30:00,255.5,255.79,255.5,255.76,1186.0,253.5453,253.8331,253.5453,253.8033,1186.0
2024-10-14 10:35:00,255.76,255.87,255.7,255.83,3179.0,253.8033,253.9125,253.7438,253.8728,3179.0
2024-10-14 10:40:00,255.67,255.82,255.18,255.32,8318.0,253.714,253.8629,253.2278,253.3667,8318.0
2024-10-14 10:45:00,255.28,255.39,255.19,255.27,2761.0,253.327,253.4362,253.2377,253.3171,2761.0
2024-10-14 10:50:00,255.35,255.82,255.31,255.82,3752.0,253.3965,253.8629,253.3568,253.8629,3752.0
2024-10-14 10:55:00,255.81,255.99,255.79,255.99,2738.0,253.8529,254.0316,253.8331,254.0316,2738.0
2024-10-14 11:00:00,255.87,256.21,255.86,256.07,2142.0,253.9125,254.2499,253.9026,254.1109,2142.0
2024-10-14 11:05:00,256.04,256.04,255.9,256.01,696.0,254.0812,254.0812,253.9422,254.0514,696.0
2024-10-14 11:10:00,255.91,255.91,255.91,255.91,100.0,253.9522,253.9522,253.9522,253.9522,100.0
2024-10-14 11:15:00,255.94,256.34,255.92,256.33,3208.0,253.9819,254.3789,253.9621,254.369,3208.0
2024-10-14 11:20:00,256.04,256.22,255.98,256.06,1345.0,254.0812,254.2598,254.0216,254.101,1345.0
2024-10-14 11:25:00,256.09,256.16,256.09,256.14,468.0,254.1308,254.2003,254.1308,254.1804,468.0
2024-10-14 11:30:00,256.24,256.24,256.09,256.18,2653.0,254.2796,254.2796,254.1308,254.2201,2653.0
2024-10-14 11:35:00,256.2,256.42,256.2,256.36,1200.0,254.24,254.4583,254.24,254.3987,1200.0
2024-10-14 11:40:00,256.28,256.42,256.2,256.29,6383.0,254.3193,254.4583,254.24,254.3293,6383.0
2024-10-14 11:45:00,256.13,256.13,256.05,256.05,326.0,254.1705,254.1705,254.0911,254.0911,326.0
2024-10-14 11:50:00,256.05,256.18,256.05,256.17,500.0,254.0911,254.2201,254.0911,254.2102,500.0
2024-10-14 11:55:00,256.17,256.17,256.04,256.09,1388.0,254.2102,254.2102,254.0812,254.1308,1388.0
2024-10-14 12:00:00,255.99,256.15,255.99,256.0,3202.0,254.0316,254.1903,254.0316,254.0415,3202.0
2024-10-14 12:05:00,255.98,255.98,255.91,255.91,200.0,254.0216,254.0216,253.9522,253.9522,200.0
2024-10-14 12:10:00,255.87,255.99,255.86,255.95,1137.0,253.9125,254.0316,253.9026,253.9919,1137.0
2024-10-14 12:15:00,255.96,255.97,255.89,255.91,1545.0,254.0018,254.0117,253.9323,253.9522,1545.0
2024-10-14 12:20:00,255.92,256.09,255.92,256.09,4022.0,253.9621,254.1308,253.9621,254.1308,4022.0
2024-10-14 12:25:00,255.95,256.03,255.85,256.03,3319.0,253.9919,254.0713,253.8926,254.0713,3319.0
2024-10-14 12:30:00,256.03,256.04,255.9,255.93,2375.0,254.0713,254.0812,253.9422,253.972,2375.0
2024-10-14 12:35:00,255.97,255.97,255.89,255.89,201.0,254.0117,254.0117,253.9323,253.9323,201.0
2024-10-14 12:40:00,255.96,256.09,255.77,255.8,1004.0,254.0018,254.1308,253.8132,253.843,1004.0
2024-10-14 12:45:00,255.79,255.91,255.78,255.91,212.0,253.8331,253.9522,253.8232,253.9522,212.0
2024-10-14 12:50:00,255.87,256.0,255.86,255.96,5125.0,253.9125,254.0415,253.9026,254.0018,5125.0
2024-10-14 12:55:00,256.03,256.03,256.02,256.03,100.0,254.0713,254.0713,254.0613,254.0713,100.0
2024-10-14 13:00:00,256.04,256.04,256.0,256.0,700.0,254.0812,254.0812,254.0415,254.0415,700.0
2024-10-14 13:05:00,256.02,256.02,255.91,255.92,504.0,254.0613,254.0613,253.9522,253.9621,504.0
2024-10-14 13:10:00,256.09,256.1,255.91,255.92,2979.0,254.1308,254.1407,253.9522,253.9621,2979.0
2024-10-14 13:15:00,256.0,256.0,255.98,255.99,300.0,254.0415,254.0415,254.0216,254.0316,300.0
2024-10-14 13:20:00,255.94,256.13,255.94,256.02,2000.0,253.9819,254.1705,253.9819,254.0613,2000.0
2024-10-14 13:25:00,256.02,256.02,255.99,255.99,400.0,254.0613,254.0613,254.0316,254.0316,400.0
2024-10-14 13:30:00,256.03,256.12,255.86,255.97,851.0,254.0713,254.1606,253.9026,254.0117,851.0
2024-10-14 13:35:00,255.76,255.83,255.76,255.83,460.0,253.8033,253.8728,253.8033,253.8728,460.0
2024-10-14 13:40:00,255.79,256.06,255.69,256.01,2761.0,253.8331,254.101,253.7339,254.0514,2761.0
2024-10-14 13:45:00,256.05,256.06,255.92,255.92,600.0,254.0911,254.101,253.9621,253.9621,600.0
2024-10-14 13:50:00,256.0,256.0,256.0,256.0,405.0,254.0415,254.0415,254.0415,254.0415,405.0
2024-10-14 13:55:00,256.0,256.0,255.97,256.0,465.0,254.0415,254.0415,254.0117,254.0415,465.0
2024-10-14 14:00:00,255.88,255.92,255.8,255.81,1704.0,253.9224,253.9621,253.843,253.8529,1704.0
2024-10-14 14:05:00,255.89,256.04,255.81,256.04,7296.0,253.9323,254.0812,253.8529,254.0812,7296.0
2024-10-14 14:10:00,256.0,256.14,255.86,255.94,3966.0,254.0415,254.1804,253.9026,253.9819,3966.0
2024-10-14 14:15:00,256.04,256.25,256.04,256.22,3081.0,254.0812,254.2896,254.0812,254.2598,3081.0
2024-10-14 14:20:00,256.28,256.34,256.09,256.11,3272.0,254.3193,254.3789,254.1308,254.1506,3272.0
2024-10-14 14:25:00,256.06,256.16,256.0,256.06,2317.0,254.101,254.2003,254.0415,254.101,2317.0
2024-10-14 14:30:00,256.06,256.33,256.05,256.32,3249.0,254.101,254.369,254.0911,254.359,3249.0
2024-10-14 14:35:00,256.32,256.45,256.31,256.31,1639.0,254.359,254.488,254.3491,254.3491,1639.0
2024-10-14 14:40:00,256.31,256.45,256.29,256.29,860.0,254.3491,254.488,254.3293,254.3293,860.0
2024-10-14 14:45:00,256.39,256.49,256.27,256.49,1099.0,254.4285,254.5277,254.3094,254.5277,1099.0
2024-10-14 14:50:00,256.49,256.55,256.44,256.45,1522.0,254.5277,254.5873,254.4781,254.488,1522.0
2024-10-14 14:55:00,256.4,256.47,256.3,256.3,1127.0,254.4384,254.5079,254.3392,254.3392,1127.0
2024-10-14 15:00:00,256.38,256.38,256.14,256.3,1780.0,254.4186,254.4186,254.1804,254.3392,1780.0
2024-10-14 15:05:00,256.41,256.41,256.26,256.26,736.0,254.4483,254.4483,254.2995,254.2995,736.0
2024-10-14 15:10:00,256.26,256.34,256.16,256.19,1199.0,254.2995,254.3789,254.2003,254.23,1199.0
2024-10-14 15:15:00,256.2,256.21,256.15,256.17,2135.0,254.24,254.2499,254.1903,254.2102,2135.0
2024-10-14 15:20:00,256.14,256.42,256.14,256.42,3611.0,254.1804,254.4583,254.1804,254.4583,3611.0
2024-10-14 15:25:00,256.42,256.44,256.38,256.42,1200.0,254.4583,254.4781,254.4186,254.4583,1200.0
2024-10-14 15:30:00,256.42,256.47,256.29,256.32,5082.0,254.4583,254.5079,254.3293,254.359,5082.0
2024-10-14 15:35:00,256.35,256.45,256.25,256.29,5203.0,254.3888,254.488,254.2896,254.3293,5203.0
2024-10-14 15:40:00,256.29,256.42,256.26,256.3,5913.0,254.3293,254.4583,254.2995,254.3392,5913.0
2024-10-14 15:45:00,256.21,256.73,256.21,256.73,8395.0,254.2499,254.7659,254.2499,254.7659,8395.0
2024-10-14 15:50:00,256.71,256.79,256.48,256.64,5054.0,254.7461,254.8254,254.5178,254.6766,5054.0
2024-10-14 15:55:00,256.7,256.74,256.39,256.58,30084.0,254.7361,254.7758,254.4285,254.617,30084.0
2024-10-15 09:30:00,257.0,261.28,257.0,259.6,45314.0,255.0338,259.2811,255.0338,257.6139,45314.0
2024-10-15 09:35:00,259.3,259.79,259.25,259.34,1000.0,257.3162,257.8025,257.2666,257.3559,1000.0
2024-10-15 09:40:00,259.05,259.73,258.54,258.54,5407.0,257.0681,257.7429,256.5621,256.5621,5407.0
2024-10-15 09:45:00,258.15,259.29,258.07,259.15,8205.0,256.175,257.3063,256.0956,257.1674,8205.0
2024-10-15 09:50:00,259.15,260.36,259.14,259.28,14264.0,257.1674,258.3681,257.1575,257.2964,14264.0
2024-10-15 09:55:00,259.28,259.48,258.82,259.48,5753.0,257.2964,257.4949,256.8399,257.4949,5753.0
2024-10-15 10:00:00,259.48,259.85,259.48,259.7,2713.0,257.4949,257.862,257.4949,257.7132,2713.0
2024-10-15 10:05:00,259.68,259.81,259.03,259.43,14285.0,257.6933,257.8223,257.0483,257.4452,14285.0
2024-10-15 10:10:00,259.43,259.48,258.71,259.47,4642.0,257.4452,257.4949,256.7308,257.4849,4642.0
2024-10-15 10:15:00,259.6,260.53,259.45,260.53,3103.0,257.6139,258.5368,257.4651,258.5368,3103.0
2024-10-15 10:20:00,260.42,261.14,260.42,261.1,4895.0,258.4277,259.1422,258.4277,259.1025,4895.0
2024-10-15 10:25:00,260.97,260.97,260.42,260.48,4579.0,258.9735,258.9735,258.4277,258.4872,4579.0
2024-10-15 10:30:00,260.6,260.81,260.18,260.3,5088.0,258.6063,258.8147,258.1895,258.3086,5088.0
2024-10-15 10:35:00,260.39,260.75,260.13,260.13,2115.0,258.3979,258.7551,258.1399,258.1399,2115.0
2024-10-15 10:40:00,260.74,261.26,260.74,260.85,1911.0,258.7452,259.2612,258.7452,258.8544,1911.0
2024-10-15 10:45:00,260.86,260.86,260.55,260.55,1794.0,258.8643,258.8643,258.5567,258.5567,1794.0
2024-10-15 10:50:00,260.38,260.38,259.93,260.26,858.0,258.388,258.388,257.9414,258.2689,858.0
2024-10-15 10:55:00,260.0,260.2,259.94,260.03,3955.0,258.0109,258.2094,257.9513,258.0407,3955.0
2024-10-15 11:00:00,259.95,260.24,259.93,260.13,2903.0,257.9613,258.249,257.9414,258.1399,2903.0
2024-10-15 11:05:00,260.12,260.49,260.12,260.49,1189.0,258.13,258.4971,258.13,258.4971,1189.0
2024-10-15 11:10:00,260.3,260.3,259.75,259.75,580.0,258.3086,258.3086,257.7628,257.7628,580.0
2024-10-15 11:15:00,259.79,260.01,259.79,260.01,1294.0,257.8025,258.0208,257.8025,258.0208,1294.0
2024-10-15 11:20:00,260.1,260.5,260.09,260.5,1515.0,258.1101,258.5071,258.1002,258.5071,1515.0
2024-10-15 11:25:00,260.38,260.78,260.38,260.5,9553.0,258.388,258.7849,258.388,258.5071,9553.0
2024-10-15 11:30:00,260.64,260.64,260.26,260.26,2358.0,258.646,258.646,258.2689,258.2689,2358.0
2024-10-15 11:35:00,260.37,260.44,260.36,260.44,616.0,258.3781,258.4475,258.3681,258.4475,616.0
2024-10-15 11:40:00,260.44,260.59,260.44,260.59,714.0,258.4475,258.5964,258.4475,258.5964,714.0
2024-10-15 11:45:00,260.49,260.7,260.32,260.32,1001.0,258.4971,258.7055,258.3284,258.3284,1001.0
2024-10-15 11:50:00,260.46,260.48,260.31,260.35,610.0,258.4674,258.4872,258.3185,258.3582,610.0
2024-10-15 11:55:00,260.61,260.89,260.56,260.89,1853.0,258.6162,258.8941,258.5666,258.8941,1853.0
2024-10-15 12:00:00,260.61,260.98,260.59,260.7,1812.0,258.6162,258.9834,258.5964,258.7055,1812.0
2024-10-15 12:05:00,260.7,261.42,260.7,261.42,6389.0,258.7055,259.42,258.7055,259.42,6389.0
2024-10-15 12:10:00,261.43,261.54,261.17,261.25,3256.0,259.4299,259.5391,259.1719,259.2513,3256.0
2024-10-15 12:15:00,261.28,261.28,261.01,261.12,4600.0,259.2811,259.2811,259.0132,259.1223,4600.0
2024-10-15 12:20:00,261.14,261.17,261.12,261.14,1500.0,259.1422,259.1719,259.1223,259.1422,1500.0
2024-10-15 12:25:00,261.15,261.39,261.14,261.39,2206.0,259.1521,259.3902,259.1422,259.3902,2206.0
2024-10-15 12:30:00,261.3,261.3,261.3,261.3,400.0,259.3009,259.3009,259.3009,259.3009,400.0
2024-10-15 12:35:00,261.17,261.17,260.89,260.89,3055.0,259.1719,259.1719,258.8941,258.8941,3055.0
2024-10-15 12:40:00,260.89,260.89,260.06,260.19,12066.0,258.8941,258.8941,258.0704,258.1994,12066.0
2024-10-15 12:45:00,260.12,260.21,259.92,259.92,8317.0,258.13,258.2193,257.9315,257.9315,8317.0
2024-10-15 12:50:00,259.57,259.82,259.57,259.82,953.0,257.5842,257.8323,257.5842,257.8323,953.0
2024-10-15 12:55:00,259.68,259.68,259.48,259.64,1634.0,257.6933,257.6933,257.4949,257.6536,1634.0
2024-10-15 13:00:00,259.63,259.64,259.59,259.63,600.0,257.6437,257.6536,257.604,257.6437,600.0
2024-10-15 13:05:00,259.63,259.63,259.62,259.63,200.0,257.6437,257.6437,257.6338,257.6437,200.0
2024-10-15 13:10:00,259.46,259.46,259.33,259.39,900.0,257.475,257.475,257.346,257.4055,900.0
2024-10-15 13:15:00,259.51,259.77,259.49,259.77,3821.0,257.5246,257.7826,257.5048,257.7826,3821.0
2024-10-15 13:20:00,259.53,259.53,259.52,259.52,307.0,257.5445,257.5445,257.5346,257.5346,307.0
2024-10-15 13:25:00,259.65,259.81,259.64,259.81,900.0,257.6636,257.8223,257.6536,257.8223,900.0
2024-10-15 13:30:00,259.76,260.12,259.76,260.06,1422.0,257.7727,258.13,257.7727,258.0704,1422.0
2024-10-15 13:35:00,260.06,260.11,259.97,260.07,1818.0,258.0704,258.12,257.9811,258.0803,1818.0
2024-10-15 13:40:00,260.21,260.21,260.08,260.19,700.0,258.2193,258.2193,258.0903,258.1994,700.0
2024-10-15 13:45:00,260.01,260.2,260.01,260.13,1502.0,258.0208,258.2094,258.0208,258.1399,1502.0
2024-10-15 13:50:00,260.0,260.2,260.0,260.09,1550.0,258.0109,258.2094,258.0109,258.1002,1550.0
2024-10-15 13:55:00,260.09,260.09,259.8,259.94,3100.0,258.1002,258.1002,257.8124,257.9513,3100.0
2024-10-15 14:00:00,259.82,259.84,259.82,259.84,808.0,257.8323,257.8521,257.8323,257.8521,808.0
2024-10-15 14:05:00,259.53,259.69,259.53,259.56,1010.0,257.5445,257.7033,257.5445,257.5742,1010.0
2024-10-15 14:10:00,259.56,259.56,259.33,259.48,1633.0,257.5742,257.5742,257.346,257.4949,1633.0
2024-10-15 14:15:00,259.42,259.42,259.2,259.2,1713.0,257.4353,257.4353,257.217,257.217,1713.0
2024-10-15 14:20:00,259.19,259.42,259.16,259.16,1024.0,257.2071,257.4353,257.1773,257.1773,1024.0
2024-10-15 14:25:00,259.33,259.33,258.89,258.89,1819.0,257.346,257.346,256.9094,256.9094,1819.0
2024-10-15 14:30:00,258.9,259.02,258.9,258.95,500.0,256.9193,257.0384,256.9193,256.9689,500.0
2024-10-15 14:35:00,258.9,258.9,258.85,258.88,500.0,256.9193,256.9193,256.8697,256.8995,500.0
2024-10-15 14:40:00,258.86,258.9,258.79,258.9,1032.0,256.8796,256.9193,256.8101,256.9193,1032.0
2024-10-15 14:45:00,258.81,258.87,258.4,258.87,5462.0,256.83,256.8895,256.4231,256.8895,5462.0
2024-10-15 14:50:00,259.06,259.2,258.94,258.94,1354.0,257.0781,257.217,256.959,256.959,1354.0
2024-10-15 14:55:00,258.95,259.02,258.85,258.85,700.0,256.9689,257.0384,256.8697,256.8697,700.0
2024-10-15 15:00:00,259.01,259.07,258.83,258.83,2000.0,257.0285,257.088,256.8498,256.8498,2000.0
2024-10-15 15:05:00,258.56,258.67,258.51,258.51,1110.0,256.5819,256.6911,256.5323,256.5323,1110.0
2024-10-15 15:10:00,258.51,258.89,258.51,258.78,1500.0,256.5323,256.9094,256.5323,256.8002,1500.0
2024-10-15 15:15:00,258.74,258.74,258.5,258.68,2639.0,256.7605,256.7605,256.5224,256.701,2639.0
2024-10-15 15:20:00,258.75,259.22,258.73,258.9,12400.0,256.7704,257.2368,256.7506,256.9193,12400.0
2024-10-15 15:25:00,259.03,259.03,258.46,258.55,1335.0,257.0483,257.0483,256.4827,256.572,1335.0
2024-10-15 15:30:00,258.42,258.55,258.08,258.44,5371.0,256.443,256.572,256.1056,256.4628,5371.0
2024-10-15 15:35:00,258.37,258.55,258.2,258.55,3001.0,256.3934,256.572,256.2247,256.572,3001.0
2024-10-15 15:40:00,258.67,258.78,258.43,258.43,3478.0,256.6911,256.8002,256.4529,256.4529,3478.0
2024-10-15 15:45:00,258.37,258.65,258.29,258.65,4436.0,256.3934,256.6712,256.314,256.6712,4436.0
2024-10-15 15:50:00,258.55,258.69,258.21,258.69,10126.0,256.572,256.7109,256.2346,256.7109,10126.0
2024-10-15 15:55:00,258.46,258.51,257.83,258.37,38176.0,256.4827,256.5323,255.8575,256.3934,38176.0
2024-10-16 09:30:00,257.91,259.25,257.91,258.42,15224.0,255.9369,257.2666,255.9369,256.443,15224.0
2024-10-16 09:35:00,259.29,259.29,258.8,259.27,2000.0,257.3063,257.3063,256.8201,257.2865,2000.0
2024-10-16 09:40:00,258.8,259.68,258.74,259.68,4030.0,256.8201,257.6933,256.7605,257.6933,4030.0
2024-10-16 09:45:00,259.51,259.78,259.51,259.58,4131.0,257.5246,257.7926,257.5246,257.5941,4131.0
2024-10-16 09:50:00,259.69,259.99,259.56,259.69,9264.0,257.7033,258.001,257.5742,257.7033,9264.0
2024-10-16 09:55:00,259.49,260.0,259.45,259.7,3843.0,257.5048,258.0109,257.4651,257.7132,3843.0
2024-10-16 10:00:00,259.93,260.09,259.55,259.55,2561.0,257.9414,258.1002,257.5643,257.5643,2561.0
2024-10-16 10:05:00,259.56,259.57,259.08,259.08,4269.0,257.5742,257.5842,257.0979,257.0979,4269.0
2024-10-16 10:10:00,259.21,259.21,258.45,258.45,7249.0,257.2269,257.2269,256.4727,256.4727,7249.0
2024-10-16 10:15:00,258.62,259.01,258.43,259.0,1271.0,256.6414,257.0285,256.4529,257.0185,1271.0
2024-10-16 10:20:00,258.91,258.95,258.9,258.9,1273.0,256.9292,256.9689,256.9193,256.9193,1273.0
2024-10-16 10:25:00,259.06,259.13,259.05,259.13,712.0,257.0781,257.1475,257.0681,257.1475,712.0
2024-10-16 10:30:00,259.03,259.24,259.03,259.24,414.0,257.0483,257.2567,257.0483,257.2567,414.0
2024-10-16 10:35:00,259.24,259.31,259.1,259.1,1462.0,257.2567,257.3262,257.1178,257.1178,1462.0
2024-10-16 10:40:00,259.08,259.08,258.72,258.73,4275.0,257.0979,257.0979,256.7407,256.7506,4275.0
2024-10-16 10:45:00,258.69,258.92,258.53,258.66,7498.0,256.7109,256.9391,256.5521,256.6811,7498.0
2024-10-16 10:50:00,258.88,259.27,258.87,259.26,1763.0,256.8995,257.2865,256.8895,257.2765,1763.0
2024-10-16 10:55:00,259.27,259.27,259.24,259.24,400.0,257.2865,257.2865,257.2567,257.2567,400.0
2024-10-16 11:00:00,259.24,259.48,259.23,259.47,2870.0,257.2567,257.4949,257.2468,257.4849,2870.0
2024-10-16 11:05:00,259.38,259.6,259.38,259.41,5575.0,257.3956,257.6139,257.3956,257.4254,5575.0
2024-10-16 11:10:00,259.36,259.43,259.35,259.42,400.0,257.3758,257.4452,257.3659,257.4353,400.0
2024-10-16 11:15:00,259.42,259.56,259.32,259.56,2057.0,257.4353,257.5742,257.3361,257.5742,2057.0
2024-10-16 11:20:00,259.62,259.83,259.58,259.83,2342.0,257.6338,257.8422,257.5941,257.8422,2342.0
2024-10-16 11:25:00,259.85,260.03,259.85,260.03,576.0,257.862,258.0407,257.862,258.0407,576.0
2024-10-16 11:30:00,259.84,260.09,259.79,259.79,999.0,257.8521,258.1002,257.8025,257.8025,999.0
2024-10-16 11:35:00,259.98,260.02,259.98,260.0,300.0,257.991,258.0307,257.991,258.0109,300.0
2024-10-16 11:40:00,259.96,260.26,259.91,260.25,2078.0,257.9712,258.2689,257.9216,258.259,2078.0
2024-10-16 11:45:00,260.03,260.03,259.9,260.03,400.0,258.0407,258.0407,257.9116,258.0407,400.0
2024-10-16 11:50:00,260.06,260.06,259.69,259.69,1952.0,258.0704,258.0704,257.7033,257.7033,1952.0
2024-10-16 11:55:00,259.75,259.9,259.64,259.69,1446.0,257.7628,257.9116,257.6536,257.7033,1446.0
2024-10-16 12:00:00,259.69,259.69,259.69,259.69,0.0,257.7033,257.7033,257.7033,257.7033,0.0
2024-10-16 12:05:00,259.73,259.73,259.71,259.71,400.0,257.7429,257.7429,257.7231,257.7231,400.0
2024-10-16 12:10:00,259.69,260.05,259.69,260.05,1954.0,257.7033,258.0605,257.7033,258.0605,1954.0
2024-10-16 12:15:00,260.17,260.17,259.87,260.13,1813.0,258.1796,258.1796,257.8819,258.1399,1813.0
2024-10-16 12:20:00,259.95,260.11,259.95,260.11,627.0,257.9613,258.12,257.9613,258.12,627.0
2024-10-16 12:25:00,259.99,260.1,259.96,260.1,800.0,258.001,258.1101,257.9712,258.1101,800.0
2024-10-16 12:30:00,260.09,260.17,259.88,259.97,1999.0,258.1002,258.1796,257.8918,257.9811,1999.0
2024-10-16 12:35:00,259.93,260.15,259.92,260.15,924.0,257.9414,258.1597,257.9315,258.1597,924.0
2024-10-16 12:40:00,260.15,260.33,260.15,260.31,1470.0,258.1597,258.3384,258.1597,258.3185,1470.0
2024-10-16 12:45:00,260.17,260.23,259.9,259.94,2737.0,258.1796,258.2391,257.9116,257.9513,2737.0
2024-10-16 12:50:00,260.06,260.1,259.93,260.1,1388.0,258.0704,258.1101,257.9414,258.1101,1388.0
2024-10-16 12:55:00,260.0,260.08,259.9,260.02,3004.0,258.0109,258.0903,257.9116,258.0307,3004.0
2024-10-16 13:00:00,260.06,260.25,260.06,260.25,705.0,258.0704,258.259,258.0704,258.259,705.0
2024-10-16 13:05:00,260.13,260.14,259.9,259.95,1652.0,258.1399,258.1498,257.9116,257.9613,1652.0
2024-10-16 13:10:00,259.93,259.93,259.82,259.91,1300.0,257.9414,257.9414,257.8323,257.9216,1300.0
2024-10-16 13:15:00,259.93,259.93,259.49,259.73,1294.0,257.9414,257.9414,257.5048,257.7429,1294.0
2024-10-16 13:20:00,259.67,259.82,259.67,259.81,310.0,257.6834,257.8323,257.6834,257.8223,310.0
2024-10-16 13:25:00,259.86,259.99,259.85,259.98,856.0,257.872,258.001,257.862,257.991,856.0
2024-10-16 13:30:00,259.96,259.96,259.81,259.81,952.0,257.9712,257.9712,257.8223,257.8223,952.0
2024-10-16 13:35:00,259.75,259.86,259.73,259.86,1816.0,257.7628,257.872,257.7429,257.872,1816.0
2024-10-16 13:40:00,259.8,259.87,259.7,259.7,449.0,257.8124,257.8819,257.7132,257.7132,449.0
2024-10-16 13:45:00,259.89,259.89,259.63,259.68,2398.0,257.9017,257.9017,257.6437,257.6933,2398.0
2024-10-16 13:50:00,259.69,259.84,259.61,259.69,7752.0,257.7033,257.8521,257.6239,257.7033,7752.0
2024-10-16 13:55:00,259.91,260.05,259.76,259.89,1201.0,257.9216,258.0605,257.7727,257.9017,1201.0
2024-10-16 14:00:00,260.27,260.33,260.13,260.31,1433.0,258.2788,258.3384,258.1399,258.3185,1433.0
2024-10-16 14:05:00,260.41,260.41,260.41,260.41,100.0,258.4177,258.4177,258.4177,258.4177,100.0
2024-10-16 14:10:00,260.48,260.49,260.27,260.49,1700.0,258.4872,258.4971,258.2788,258.4971,1700.0
2024-10-16 14:15:00,260.37,260.49,260.37,260.38,850.0,258.3781,258.4971,258.3781,258.388,850.0
2024-10-16 14:20:00,260.26,260.84,260.26,260.79,2094.0,258.2689,258.8445,258.2689,258.7948,2094.0
2024-10-16 14:25:00,260.69,260.73,260.43,260.63,2399.0,258.6956,258.7353,258.4376,258.6361,2399.0
2024-10-16 14:30:00,260.47,260.47,260.44,260.44,2250.0,258.4773,258.4773,258.4475,258.4475,2250.0
2024-10-16 14:35:00,260.45,260.68,260.4,260.41,2719.0,258.4574,258.6857,258.4078,258.4177,2719.0
2024-10-16 14:40:00,260.38,260.42,259.97,260.06,1964.0,258.388,258.4277,257.9811,258.0704,1964.0
2024-10-16 14:45:00,259.88,259.94,259.88,259.94,309.0,257.8918,257.9513,257.8918,257.9513,309.0
2024-10-16 14:50:00,259.86,259.86,259.86,259.86,100.0,257.872,257.872,257.872,257.872,100.0
2024-10-16 14:55:00,260.03,260.07,260.02,260.06,400.0,258.0407,258.0803,258.0307,258.0704,400.0
2024-10-16 15:00:00,259.95,260.29,259.9,260.29,4022.0,257.9613,258.2987,257.9116,258.2987,4022.0
2024-10-16 15:05:00,260.1,260.34,260.02,260.32,1679.0,258.1101,258.3483,258.0307,258.3284,1679.0
2024-10-16 15:10:00,260.34,260.38,260.34,260.38,252.0,258.3483,258.388,258.3483,258.388,252.0
2024-10-16 15:15:00,260.47,260.62,260.28,260.4,4176.0,258.4773,258.6261,258.2887,258.4078,4176.0
2024-10-16 15:20:00,260.39,260.49,260.18,260.22,2227.0,258.3979,258.4971,258.1895,258.2292,2227.0
2024-10-16 15:25:00,260.33,260.54,260.33,260.45,837.0,258.3384,258.5468,258.3384,258.4574,837.0
2024-10-16 15:30:00,260.32,260.34,260.01,260.01,2589.0,258.3284,258.3483,258.0208,258.0208,2589.0
2024-10-16 15:35:00,260.0,260.27,259.95,260.22,2000.0,258.0109,258.2788,257.9613,258.2292,2000.0
2024-10-16 15:40:00,260.13,260.21,260.07,260.07,3920.0,258.1399,258.2193,258.0803,258.0803,3920.0
2024-10-16 15:45:00,260.03,260.03,259.86,260.03,4211.0,258.0407,258.0407,257.872,258.0407,4211.0
2024-10-16 15:50:00,259.98,260.13,259.89,260.06,7179.0,257.991,258.1399,257.9017,258.0704,7179.0
2024-10-16 15:55:00,260.03,260.03,259.63,259.77,25496.0,258.0407,258.0407,257.6437,257.7826,25496.0
2024-10-17 09:30:00,259.24,260.06,257.92,259.09,21840.0,257.2567,258.0704,255.9468,257.1078,21840.0
2024-10-17 09:35:00,258.31,258.32,258.31,258.31,100.0,256.3338,256.3437,256.3338,256.3338,100.0
2024-10-17 09:40:00,258.58,258.97,258.57,258.97,600.0,256.6017,256.9888,256.5918,256.9888,600.0
2024-10-17 09:45:00,259.09,259.43,258.66,258.67,1730.0,257.1078,257.4452,256.6811,256.6911,1730.0
2024-10-17 09:50:00,258.99,259.01,258.51,258.54,1633.0,257.0086,257.0285,256.5323,256.5621,1633.0
2024-10-17 09:55:00,258.49,259.05,258.48,259.05,1718.0,256.5124,257.0681,256.5025,257.0681,1718.0
2024-10-17 10:00:00,259.05,259.21,258.68,258.76,1451.0,257.0681,257.2269,256.701,256.7804,1451.0
2024-10-17 10:05:00,258.6,258.7,258.29,258.64,2385.0,256.6216,256.7208,256.314,256.6613,2385.0
2024-10-17 10:10:00,258.81,259.01,258.7,258.7,983.0,256.83,257.0285,256.7208,256.7208,983.0
2024-10-17 10:15:00,258.48,258.55,258.37,258.37,1016.0,256.5025,256.572,256.3934,256.3934,1016.0
2024-10-17 10:20:00,258.54,258.79,258.54,258.77,1800.0,256.5621,256.8101,256.5621,256.7903,1800.0
2024-10-17 10:25:00,258.85,258.9,258.68,258.9,802.0,256.8697,256.9193,256.701,256.9193,802.0
2024-10-17 10:30:00,258.8,258.97,258.8,258.97,200.0,256.8201,256.9888,256.8201,256.9888,200.0
2024-10-17 10:35:00,258.61,258.86,258.61,258.65,700.0,256.6315,256.8796,256.6315,256.6712,700.0
2024-10-17 10:40:00,258.73,258.87,258.26,258.26,3163.0,256.7506,256.8895,256.2842,256.2842,3163.0
2024-10-17 10:45:00,258.18,258.55,258.18,258.55,3200.0,256.2048,256.572,256.2048,256.572,3200.0
2024-10-17 10:50:00,258.32,258.85,258.32,258.6,592.0,256.3437,256.8697,256.3437,256.6216,592.0
2024-10-17 10:55:00,258.65,258.65,258.31,258.32,1190.0,256.6712,256.6712,256.3338,256.3437,1190.0
2024-10-17 11:00:00,258.34,258.36,257.91,257.91,736.0,256.3636,256.3834,255.9369,255.9369,736.0
2024-10-17 11:05:00,257.95,257.96,257.66,257.85,1538.0,255.9766,255.9865,255.6888,255.8773,1538.0
2024-10-17 11:10:00,257.86,258.06,257.85,258.06,1383.0,255.8873,256.0857,255.8773,256.0857,1383.0
2024-10-17 11:15:00,257.98,258.25,257.98,258.15,1640.0,256.0063,256.2743,256.0063,256.175,1640.0
2024-10-17 11:20:00,258.11,258.11,257.84,257.84,847.0,256.1353,256.1353,255.8674,255.8674,847.0
2024-10-17 11:25:00,257.94,258.07,257.83,257.92,1800.0,255.9666,256.0956,255.8575,255.9468,1800.0
2024-10-17 11:30:00,257.97,257.97,257.62,257.63,5329.0,255.9964,255.9964,255.6491,255.659,5329.0
2024-10-17 11:35:00,257.62,257.89,257.46,257.75,2786.0,255.6491,255.917,255.4903,255.7781,2786.0
2024-10-17 11:40:00,257.64,257.64,257.48,257.48,500.0,255.6689,255.6689,255.5102,255.5102,500.0
2024-10-17 11:45:00,257.57,257.57,257.35,257.35,1100.0,255.5995,255.5995,255.3812,255.3812,1100.0
2024-10-17 11:50:00,257.41,257.67,257.4,257.67,1750.0,255.4407,255.6987,255.4308,255.6987,1750.0
2024-10-17 11:55:00,257.77,257.8,257.65,257.79,1400.0,255.7979,255.8277,255.6789,255.8178,1400.0
2024-10-17 12:00:00,257.79,257.86,257.66,257.67,536.0,255.8178,255.8873,255.6888,255.6987,536.0
2024-10-17 12:05:00,257.75,257.9,257.75,257.83,1505.0,255.7781,255.9269,255.7781,255.8575,1505.0
2024-10-17 12:10:00,257.85,257.85,257.74,257.74,200.0,255.8773,255.8773,255.7682,255.7682,200.0
2024-10-17 12:15:00,257.83,257.83,257.72,257.81,370.0,255.8575,255.8575,255.7483,255.8376,370.0
2024-10-17 12:20:00,257.74,257.75,257.48,257.59,1475.0,255.7682,255.7781,255.5102,255.6193,1475.0
2024-10-17 12:25:00,257.61,257.79,257.57,257.57,3874.0,255.6392,255.8178,255.5995,255.5995,3874.0
2024-10-17 12:30:00,257.57,257.57,257.57,257.57,100.0,255.5995,255.5995,255.5995,255.5995,100.0
2024-10-17 12:35:00,257.56,257.66,257.52,257.53,2470.0,255.5895,255.6888,255.5499,255.5598,2470.0
2024-10-17 12:40:00,257.73,257.73,257.5,257.5,727.0,255.7582,255.7582,255.53,255.53,727.0
2024-10-17 12:45:00,257.49,257.77,257.49,257.5,9075.0,255.5201,255.7979,255.5201,255.53,9075.0
2024-10-17 12:50:00,257.75,257.76,257.57,257.68,2140.0,255.7781,255.788,255.5995,255.7086,2140.0
2024-10-17 12:55:00,257.59,257.62,257.34,257.51,7230.0,255.6193,255.6491,255.3712,255.5399,7230.0
2024-10-17 13:00:00,257.64,257.64,257.35,257.35,800.0,255.6689,255.6689,255.3812,255.3812,800.0
2024-10-17 13:05:00,257.39,257.43,257.16,257.16,600.0,255.4208,255.4605,255.1926,255.1926,600.0
2024-10-17 13:10:00,257.29,257.32,257.29,257.32,500.0,255.3216,255.3514,255.3216,255.3514,500.0
2024-10-17 13:15:00,257.15,257.29,257.11,257.16,600.0,255.1827,255.3216,255.143,255.1926,600.0
2024-10-17 13:20:00,257.16,257.17,256.94,257.06,1578.0,255.1926,255.2025,254.9743,255.0934,1578.0
2024-10-17 13:25:00,257.0,257.12,257.0,257.03,1597.0,255.0338,255.1529,255.0338,255.0636,1597.0
2024-10-17 13:30:00,257.05,257.09,256.64,256.97,10953.0,255.0835,255.1231,254.6766,255.0041,10953.0
2024-10-17 13:35:00,256.95,257.08,256.92,257.04,2167.0,254.9842,255.1132,254.9544,255.0735,2167.0
2024-10-17 13:40:00,257.04,257.27,257.04,257.19,4153.0,255.0735,255.3018,255.0735,255.2224,4153.0
2024-10-17 13:45:00,257.03,257.23,257.03,257.07,6803.0,255.0636,255.2621,255.0636,255.1033,6803.0
2024-10-17 13:50:00,257.16,257.25,256.97,256.97,6294.0,255.1926,255.2819,255.0041,255.0041,6294.0
2024-10-17 13:55:00,257.13,257.13,256.89,256.89,1554.0,255.1628,255.1628,254.9247,254.9247,1554.0
2024-10-17 14:00:00,256.91,256.96,256.75,256.75,595.0,254.9445,254.9941,254.7857,254.7857,595.0
2024-10-17 14:05:00,256.77,256.89,256.76,256.76,1756.0,254.8056,254.9247,254.7957,254.7957,1756.0
2024-10-17 14:10:00,256.79,257.08,256.71,257.0,4176.0,254.8254,255.1132,254.7461,255.0338,4176.0
2024-10-17 14:15:00,257.06,257.08,256.98,257.0,3376.0,255.0934,255.1132,255.014,255.0338,3376.0
2024-10-17 14:20:00,256.85,257.16,256.85,257.0,6868.0,254.885,255.1926,254.885,255.0338,6868.0
2024-10-17 14:25:00,257.04,257.15,256.87,257.02,3904.0,255.0735,255.1827,254.9048,255.0537,3904.0
2024-10-17 14:30:00,257.0,257.15,256.93,257.05,19636.0,255.0338,255.1827,254.9644,255.0835,19636.0
2024-10-17 14:35:00,257.01,257.07,256.93,256.98,1365.0,255.0438,255.1033,254.9644,255.014,1365.0
2024-10-17 14:40:00,257.03,257.08,256.79,256.88,4063.0,255.0636,255.1132,254.8254,254.9148,4063.0
2024-10-17 14:45:00,256.86,256.95,256.84,256.84,1404.0,254.8949,254.9842,254.8751,254.8751,1404.0
2024-10-17 14:50:00,256.86,256.91,256.71,256.73,1809.0,254.8949,254.9445,254.7461,254.7659,1809.0
2024-10-17 14:55:00,256.75,256.84,256.68,256.79,5475.0,254.7857,254.8751,254.7163,254.8254,5475.0
2024-10-17 15:00:00,256.91,256.93,256.77,256.84,3159.0,254.9445,254.9644,254.8056,254.8751,3159.0
2024-10-17 15:05:00,256.78,256.87,256.67,256.84,3002.0,254.8155,254.9048,254.7064,254.8751,3002.0
2024-10-17 15:10:00,256.85,256.99,256.8,256.98,3963.0,254.885,255.0239,254.8354,255.014,3963.0
2024-10-17 15:15:00,256.91,257.04,256.9,256.96,10179.0,254.9445,255.0735,254.9346,254.9941,10179.0
2024-10-17 15:20:00,256.94,256.96,256.78,256.79,2906.0,254.9743,254.9941,254.8155,254.8254,2906.0
2024-10-17 15:25:00,256.74,256.79,256.56,256.76,4184.0,254.7758,254.8254,254.5972,254.7957,4184.0
2024-10-17 15:30:00,256.76,256.83,256.68,256.74,2594.0,254.7957,254.8651,254.7163,254.7758,2594.0
2024-10-17 15:35:00,256.78,257.03,256.71,257.03,4501.0,254.8155,255.0636,254.7461,255.0636,4501.0
2024-10-17 15:40:00,257.0,257.05,256.93,257.01,7138.0,255.0338,255.0835,254.9644,255.0438,7138.0
2024-10-17 15:45:00,257.03,257.03,256.78,257.0,5502.0,255.0636,255.0636,254.8155,255.0338,5502.0
2024-10-17 15:50:00,257.05,257.49,256.99,257.14,38181.0,255.0835,255.5201,255.0239,255.1728,38181.0
2024-10-17 15:55:00,257.2,257.54,256.93,257.07,57645.0,255.2323,255.5697,254.9644,255.1033,57645.0
2024-10-18 09:30:00,260.73,260.73,258.9,259.75,107145.0,258.7353,258.7353,256.9193,257.7628,107145.0
2024-10-18 09:35:00,259.83,259.83,259.09,259.49,1771.0,257.8422,257.8422,257.1078,257.5048,1771.0
2024-10-18 09:40:00,259.49,259.77,259.2,259.53,4930.0,257.5048,257.7826,257.217,257.5445,4930.0
2024-10-18 09:45:00,259.71,260.45,259.58,259.92,7193.0,257.7231,258.4574,257.5941,257.9315,7193.0
2024-10-18 09:50:00,259.92,259.98,259.75,259.75,807.0,257.9315,257.991,257.7628,257.7628,807.0
2024-10-18 09:55:00,259.75,260.35,259.75,260.16,1895.0,257.7628,258.3582,257.7628,258.1697,1895.0
2024-10-18 10:00:00,260.33,260.34,259.94,260.21,7571.0,258.3384,258.3483,257.9513,258.2193,7571.0
2024-10-18 10:05:00,260.54,261.13,260.38,260.8,4134.0,258.5468,259.1322,258.388,258.8048,4134.0
2024-10-18 10:10:00,261.08,261.2,260.68,260.78,4209.0,259.0826,259.2017,258.6857,258.7849,4209.0
2024-10-18 10:15:00,260.57,261.11,260.52,260.81,2044.0,258.5765,259.1124,258.5269,258.8147,2044.0
2024-10-18 10:20:00,261.11,261.11,260.5,260.65,1664.0,259.1124,259.1124,258.5071,258.6559,1664.0
2024-10-18 10:25:00,260.73,260.73,260.14,260.32,6254.0,258.7353,258.7353,258.1498,258.3284,6254.0
2024-10-18 10:30:00,260.38,260.78,260.38,260.41,3608.0,258.388,258.7849,258.388,258.4177,3608.0
2024-10-18 10:35:00,260.32,260.57,260.27,260.55,2708.0,258.3284,258.5765,258.2788,258.5567,2708.0
2024-10-18 10:40:00,260.55,260.91,260.55,260.78,1715.0,258.5567,258.9139,258.5567,258.7849,1715.0
2024-10-18 10:45:00,260.65,260.76,260.63,260.72,1039.0,258.6559,258.7651,258.6361,258.7254,1039.0
2024-10-18 10:50:00,260.86,260.95,260.72,260.86,3105.0,258.8643,258.9536,258.7254,258.8643,3105.0
2024-10-18 10:55:00,260.86,261.15,260.76,260.84,5461.0,258.8643,259.1521,258.7651,258.8445,5461.0
2024-10-18 11:00:00,260.82,260.84,260.45,260.45,3993.0,258.8246,258.8445,258.4574,258.4574,3993.0
2024-10-18 11:05:00,260.45,260.85,260.45,260.85,1719.0,258.4574,258.8544,258.4574,258.8544,1719.0
2024-10-18 11:10:00,260.85,261.1,260.84,261.1,2774.0,258.8544,259.1025,258.8445,259.1025,2774.0
2024-10-18 11:15:00,260.98,261.07,260.88,260.91,3594.0,258.9834,259.0727,258.8841,258.9139,3594.0
2024-10-18 11:20:00,260.91,261.02,260.87,261.0,2427.0,258.9139,259.0231,258.8742,259.0032,2427.0
2024-10-18 11:25:00,260.97,261.23,260.92,261.23,5695.0,258.9735,259.2315,258.9238,259.2315,5695.0
2024-10-18 11:30:00,261.15,261.22,260.87,260.94,3817.0,259.1521,259.2215,258.8742,258.9437,3817.0
2024-10-18 11:35:00,260.94,261.09,260.88,260.97,1800.0,258.9437,259.0925,258.8841,258.9735,1800.0
2024-10-18 11:40:00,260.97,261.21,260.89,260.95,4514.0,258.9735,259.2116,258.8941,258.9536,4514.0
2024-10-18 11:45:00,260.96,261.03,260.79,260.84,1466.0,258.9635,259.033,258.7948,258.8445,1466.0
2024-10-18 11:50:00,260.84,261.34,260.84,261.19,3346.0,258.8445,259.3406,258.8445,259.1918,3346.0
2024-10-18 11:55:00,261.19,261.22,261.08,261.16,2675.0,259.1918,259.2215,259.0826,259.162,2675.0
2024-10-18 12:00:00,261.29,261.54,261.29,261.54,1367.0,259.291,259.5391,259.291,259.5391,1367.0
2024-10-18 12:05:00,261.6,261.85,261.6,261.8,3752.0,259.5986,259.8467,259.5986,259.7971,3752.0
2024-10-18 12:10:00,261.8,262.0,261.71,262.0,7499.0,259.7971,259.9956,259.7078,259.9956,7499.0
2024-10-18 12:15:00,262.0,262.27,261.95,262.27,3923.0,259.9956,260.2635,259.946,260.2635,3923.0
2024-10-18 12:20:00,262.2,262.23,261.82,261.99,2477.0,260.1941,260.2238,259.817,259.9857,2477.0
2024-10-18 12:25:00,262.01,262.14,261.91,262.14,1100.0,260.0055,260.1345,259.9063,260.1345,1100.0
2024-10-18 12:30:00,262.03,262.09,262.01,262.01,829.0,260.0254,260.0849,260.0055,260.0055,829.0
2024-10-18 12:35:00,261.99,262.38,261.97,262.38,3340.0,259.9857,260.3727,259.9658,260.3727,3340.0
2024-10-18 12:40:00,262.35,262.58,262.35,262.52,1600.0,260.3429,260.5711,260.3429,260.5116,1600.0
2024-10-18 12:45:00,262.47,262.51,262.04,262.12,3468.0,260.462,260.5017,260.0353,260.1147,3468.0
2024-10-18 12:50:00,262.19,262.38,262.19,262.38,1732.0,260.1841,260.3727,260.1841,260.3727,1732.0
2024-10-18 12:55:00,262.49,262.56,262.34,262.41,3794.0,260.4818,260.5513,260.333,260.4024,3794.0
2024-10-18 13:00:00,262.26,262.35,262.23,262.35,4048.0,260.2536,260.3429,260.2238,260.3429,4048.0
2024-10-18 13:05:00,262.39,262.49,262.17,262.21,7970.0,260.3826,260.4818,260.1643,260.204,7970.0
2024-10-18 13:10:00,262.15,262.61,262.14,262.56,4990.0,260.1444,260.6009,260.1345,260.5513,4990.0
2024-10-18 13:15:00,262.44,262.56,261.93,262.19,9020.0,260.4322,260.5513,259.9261,260.1841,9020.0
2024-10-18 13:20:00,262.09,262.11,261.77,261.77,743.0,260.0849,260.1047,259.7673,259.7673,743.0
2024-10-18 13:25:00,261.84,261.89,261.67,261.67,780.0,259.8368,259.8864,259.6681,259.6681,780.0
2024-10-18 13:30:00,261.59,261.59,261.29,261.29,2630.0,259.5887,259.5887,259.291,259.291,2630.0
2024-10-18 13:35:00,261.32,261.38,261.3,261.31,1840.0,259.3208,259.3803,259.3009,259.3109,1840.0
2024-10-18 13:40:00,261.36,261.49,261.35,261.49,846.0,259.3605,259.4895,259.3506,259.4895,846.0
2024-10-18 13:45:00,261.55,261.55,261.31,261.31,1371.0,259.549,259.549,259.3109,259.3109,1371.0
2024-10-18 13:50:00,261.42,261.49,261.32,261.38,1328.0,259.42,259.4895,259.3208,259.3803,1328.0
2024-10-18 13:55:00,261.32,261.39,261.31,261.32,576.0,259.3208,259.3902,259.3109,259.3208,576.0
2024-10-18 14:00:00,261.29,261.32,261.03,261.32,2931.0,259.291,259.3208,259.033,259.3208,2931.0
2024-10-18 14:05:00,261.27,261.31,261.01,261.12,3121.0,259.2712,259.3109,259.0132,259.1223,3121.0
2024-10-18 14:10:00,261.11,261.28,261.1,261.23,1066.0,259.1124,259.2811,259.1025,259.2315,1066.0
2024-10-18 14:15:00,261.21,261.39,261.19,261.37,1920.0,259.2116,259.3902,259.1918,259.3704,1920.0
2024-10-18 14:20:00,261.42,261.44,261.29,261.34,1115.0,259.42,259.4399,259.291,259.3406,1115.0
2024-10-18 14:25:00,261.34,261.45,261.23,261.34,1925.0,259.3406,259.4498,259.2315,259.3406,1925.0
2024-10-18 14:30:00,261.31,261.33,261.15,261.15,736.0,259.3109,259.3307,259.1521,259.1521,736.0
2024-10-18 14:35:00,261.14,261.16,261.0,261.0,906.0,259.1422,259.162,259.0032,259.0032,906.0
2024-10-18 14:40:00,261.0,261.33,260.88,261.19,7185.0,259.0032,259.3307,258.8841,259.1918,7185.0
2024-10-18 14:45:00,261.21,261.28,261.18,261.18,900.0,259.2116,259.2811,259.1819,259.1819,900.0
2024-10-18 14:50:00,261.23,261.27,261.16,261.22,1598.0,259.2315,259.2712,259.162,259.2215,1598.0
2024-10-18 14:55:00,261.21,261.21,261.01,261.01,1531.0,259.2116,259.2116,259.0132,259.0132,1531.0
2024-10-18 15:00:00,260.91,260.91,260.47,260.57,5743.0,258.9139,258.9139,258.4773,258.5765,5743.0
2024-10-18 15:05:00,260.67,260.67,260.54,260.55,924.0,258.6758,258.6758,258.5468,258.5567,924.0
2024-10-18 15:10:00,260.53,260.82,260.52,260.78,3671.0,258.5368,258.8246,258.5269,258.7849,3671.0
2024-10-18 15:15:00,260.85,260.93,260.64,260.64,4246.0,258.8544,258.9338,258.646,258.646,4246.0
2024-10-18 15:20:00,260.73,260.76,260.44,260.44,3380.0,258.7353,258.7651,258.4475,258.4475,3380.0
2024-10-18 15:25:00,260.4,260.42,260.25,260.35,7641.0,258.4078,258.4277,258.259,258.3582,7641.0
2024-10-18 15:30:00,260.34,260.51,260.33,260.49,7191.0,258.3483,258.517,258.3384,258.4971,7191.0
2024-10-18 15:35:00,260.46,260.7,260.44,260.67,6719.0,258.4674,258.7055,258.4475,258.6758,6719.0
2024-10-18 15:40:00,260.67,260.89,260.57,260.86,8865.0,258.6758,258.8941,258.5765,258.8643,8865.0
2024-10-18 15:45:00,260.86,261.38,260.79,261.02,18593.0,258.8643,259.3803,258.7948,259.0231,18593.0
2024-10-18 15:50:00,261.05,261.22,260.92,261.11,11299.0,259.0528,259.2215,258.9238,259.1124,11299.0
2024-10-18 15:55:00,261.23,261.68,261.1,261.4,71775.0,259.2315,259.678,259.1025,259.4002,71775.0
2024-10-21 09:30:00,261.46,261.49,260.7,260.9,41045.0,259.4597,259.4895,258.7055,258.904,41045.0
2024-10-21 09:35:00,260.85,261.27,260.83,261.16,9296.0,258.8544,259.2712,258.8345,259.162,9296.0
2024-10-21 09:40:00,261.24,261.24,260.8,261.06,3826.0,259.2414,259.2414,258.8048,259.0628,3826.0
2024-10-21 09:45:00,261.06,261.17,260.56,260.56,15163.0,259.0628,259.1719,258.5666,258.5666,15163.0
2024-10-21 09:50:00,260.53,260.54,260.22,260.29,2233.0,258.5368,258.5468,258.2292,258.2987,2233.0
2024-10-21 09:55:00,260.31,260.32,259.95,260.11,3577.0,258.3185,258.3284,257.9613,258.12,3577.0
2024-10-21 10:00:00,260.16,260.98,260.08,260.91,4483.0,258.1697,258.9834,258.0903,258.9139,4483.0
2024-10-21 10:05:00,261.23,261.23,260.82,261.1,9947.0,259.2315,259.2315,258.8246,259.1025,9947.0
2024-10-21 10:10:00,261.09,261.2,260.96,261.05,5783.0,259.0925,259.2017,258.9635,259.0528,5783.0
2024-10-21 10:15:00,261.19,261.19,260.99,261.17,1235.0,259.1918,259.1918,258.9933,259.1719,1235.0
2024-10-21 10:20:00,261.07,261.18,260.94,260.94,3224.0,259.0727,259.1819,258.9437,258.9437,3224.0
2024-10-21 10:25:00,260.94,260.98,260.72,260.82,9958.0,258.9437,258.9834,258.7254,258.8246,9958.0
2024-10-21 10:30:00,260.75,260.75,260.49,260.57,1459.0,258.7551,258.7551,258.4971,258.5765,1459.0
2024-10-21 10:35:00,260.55,260.65,260.48,260.64,1432.0,258.5567,258.6559,258.4872,258.646,1432.0
2024-10-21 10:40:00,260.59,260.59,260.57,260.58,225.0,258.5964,258.5964,258.5765,258.5864,225.0
2024-10-21 10:45:00,260.4,260.4,259.86,259.87,925.0,258.4078,258.4078,257.872,257.8819,925.0
2024-10-21 10:50:00,259.6,259.67,259.09,259.24,751.0,257.6139,257.6834,257.1078,257.2567,751.0
2024-10-21 10:55:00,259.17,259.48,259.01,259.35,3281.0,257.1872,257.4949,257.0285,257.3659,3281.0
2024-10-21 11:00:00,259.31,259.32,259.13,259.22,756.0,257.3262,257.3361,257.1475,257.2368,756.0
2024-10-21 11:05:00,259.06,259.06,258.91,258.91,601.0,257.0781,257.0781,256.9292,256.9292,601.0
2024-10-21 11:10:00,259.0,259.2,258.99,258.99,800.0,257.0185,257.217,257.0086,257.0086,800.0
2024-10-21 11:15:00,258.89,258.95,258.75,258.75,300.0,256.9094,256.9689,256.7704,256.7704,300.0
2024-10-21 11:20:00,259.1,259.11,258.69,258.72,1310.0,257.1178,257.1277,256.7109,256.7407,1310.0
2024-10-21 11:25:00,258.88,259.07,258.64,258.64,2543.0,256.8995,257.088,256.6613,256.6613,2543.0
2024-10-21 11:30:00,259.07,259.07,258.62,258.76,825.0,257.088,257.088,256.6414,256.7804,825.0
2024-10-21 11:35:00,258.75,258.77,258.75,258.76,200.0,256.7704,256.7903,256.7704,256.7804,200.0
2024-10-21 11:40:00,258.78,259.12,258.77,259.12,2218.0,256.8002,257.1376,256.7903,257.1376,2218.0
2024-10-21 11:45:00,259.1,259.11,259.1,259.11,200.0,257.1178,257.1277,257.1178,257.1277,200.0
2024-10-21 11:50:00,259.09,259.23,259.09,259.12,910.0,257.1078,257.2468,257.1078,257.1376,910.0
2024-10-21 11:55:00,259.11,259.13,259.1,259.13,717.0,257.1277,257.1475,257.1178,257.1475,717.0
2024-10-21 12:00:00,259.13,259.13,258.88,259.09,1000.0,257.1475,257.1475,256.8995,257.1078,1000.0
2024-10-21 12:05:00,258.71,258.71,258.59,258.59,534.0,256.7308,256.7308,256.6117,256.6117,534.0
2024-10-21 12:10:00,258.67,258.67,258.4,258.4,804.0,256.6911,256.6911,256.4231,256.4231,804.0
2024-10-21 12:15:00,258.37,258.53,258.37,258.53,401.0,256.3934,256.5521,256.3934,256.5521,401.0
2024-10-21 12:20:00,258.44,258.53,258.44,258.53,200.0,256.4628,256.5521,256.4628,256.5521,200.0
2024-10-21 12:25:00,258.56,258.98,258.56,258.79,4689.0,256.5819,256.9987,256.5819,256.8101,4689.0
2024-10-21 12:30:00,259.11,259.2,259.11,259.14,1109.0,257.1277,257.217,257.1277,257.1575,1109.0
2024-10-21 12:35:00,259.01,259.07,259.01,259.07,200.0,257.0285,257.088,257.0285,257.088,200.0
2024-10-21 12:40:00,259.05,259.21,259.04,259.21,200.0,257.0681,257.2269,257.0582,257.2269,200.0
2024-10-21 12:45:00,259.08,259.1,258.99,259.0,1019.0,257.0979,257.1178,257.0086,257.0185,1019.0
2024-10-21 12:50:00,258.99,259.25,258.99,259.22,2503.0,257.0086,257.2666,257.0086,257.2368,2503.0
2024-10-21 12:55:00,259.27,259.36,259.25,259.36,965.0,257.2865,257.3758,257.2666,257.3758,965.0
2024-10-21 13:00:00,259.36,259.36,259.19,259.19,500.0,257.3758,257.3758,257.2071,257.2071,500.0
2024-10-21 13:05:00,259.28,259.28,259.21,259.21,710.0,257.2964,257.2964,257.2269,257.2269,710.0
2024-10-21 13:10:00,259.29,259.29,259.27,259.28,307.0,257.3063,257.3063,257.2865,257.2964,307.0
2024-10-21 13:15:00,259.28,259.37,259.18,259.37,733.0,257.2964,257.3857,257.1972,257.3857,733.0
2024-10-21 13:20:00,259.36,259.36,259.21,259.21,425.0,257.3758,257.3758,257.2269,257.2269,425.0
2024-10-21 13:25:00,259.33,259.33,259.17,259.17,2428.0,257.346,257.346,257.1872,257.1872,2428.0
2024-10-21 13:30:00,259.26,259.27,258.99,259.07,2050.0,257.2765,257.2865,257.0086,257.088,2050.0
2024-10-21 13:35:00,259.25,259.45,259.25,259.41,1201.0,257.2666,257.4651,257.2666,257.4254,1201.0
2024-10-21 13:40:00,259.45,259.57,259.45,259.51,1285.0,257.4651,257.5842,257.4651,257.5246,1285.0
2024-10-21 13:45:00,259.51,259.51,259.51,259.51,0.0,257.5246,257.5246,257.5246,257.5246,0.0
2024-10-21 13:50:00,259.53,259.8,259.53,259.7,3956.0,257.5445,257.8124,257.5445,257.7132,3956.0
2024-10-21 13:55:00,259.7,259.7,259.59,259.6,400.0,257.7132,257.7132,257.604,257.6139,400.0
2024-10-21 14:00:00,259.47,259.66,259.47,259.66,380.0,257.4849,257.6735,257.4849,257.6735,380.0
2024-10-21 14:05:00,259.62,259.75,259.61,259.75,724.0,257.6338,257.7628,257.6239,257.7628,724.0
2024-10-21 14:10:00,259.52,259.52,259.25,259.25,900.0,257.5346,257.5346,257.2666,257.2666,900.0
2024-10-21 14:15:00,259.25,259.25,259.24,259.25,400.0,257.2666,257.2666,257.2567,257.2666,400.0
2024-10-21 14:20:00,259.42,259.46,259.24,259.24,1764.0,257.4353,257.475,257.2567,257.2567,1764.0
2024-10-21 14:25:00,259.42,259.42,259.18,259.31,814.0,257.4353,257.4353,257.1972,257.3262,814.0
2024-10-21 14:30:00,259.39,259.39,259.09,259.19,1365.0,257.4055,257.4055,257.1078,257.2071,1365.0
2024-10-21 14:35:00,259.19,259.21,259.06,259.2,761.0,257.2071,257.2269,257.0781,257.217,761.0
2024-10-21 14:40:00,259.05,259.07,259.04,259.04,300.0,257.0681,257.088,257.0582,257.0582,300.0
2024-10-21 14:45:00,258.87,258.99,258.87,258.99,300.0,256.8895,257.0086,256.8895,257.0086,300.0
2024-10-21 14:50:00,259.03,259.17,258.93,259.0,3222.0,257.0483,257.1872,256.9491,257.0185,3222.0
2024-10-21 14:55:00,258.96,258.99,258.87,258.87,920.0,256.9788,257.0086,256.8895,256.8895,920.0
2024-10-21 15:00:00,258.89,258.91,258.8,258.8,1100.0,256.9094,256.9292,256.8201,256.8201,1100.0
2024-10-21 15:05:00,258.82,258.96,258.82,258.9,870.0,256.8399,256.9788,256.8399,256.9193,870.0
2024-10-21 15:10:00,258.91,259.15,258.9,259.15,1661.0,256.9292,257.1674,256.9193,257.1674,1661.0
2024-10-21 15:15:00,259.22,259.27,259.2,259.23,1056.0,257.2368,257.2865,257.217,257.2468,1056.0
2024-10-21 15:20:00,259.27,259.31,259.24,259.31,1749.0,257.2865,257.3262,257.2567,257.3262,1749.0
2024-10-21 15:25:00,259.31,259.42,259.26,259.36,2933.0,257.3262,257.4353,257.2765,257.3758,2933.0
2024-10-21 15:30:00,259.36,259.41,259.16,259.27,2405.0,257.3758,257.4254,257.1773,257.2865,2405.0
2024-10-21 15:35:00,259.25,259.33,259.25,259.32,700.0,257.2666,257.346,257.2666,257.3361,700.0
2024-10-21 15:40:00,259.32,259.33,259.2,259.2,1687.0,257.3361,257.346,257.217,257.217,1687.0
2024-10-21 15:45:00,259.26,259.39,259.18,259.38,2486.0,257.2765,257.4055,257.1972,257.3956,2486.0
2024-10-21 15:50:00,259.19,259.3,258.84,258.96,5478.0,257.2071,257.3162,256.8598,256.9788,5478.0
2024-10-21 15:55:00,258.87,259.27,258.62,259.23,21490.0,256.8895,257.2865,256.6414,257.2468,21490.0
2024-10-22 09:30:00,258.24,258.29,256.98,257.88,36616.0,256.2643,256.314,255.014,255.9071,36616.0
2024-10-22 09:35:00,257.52,257.89,257.52,257.88,2885.0,255.5499,255.917,255.5499,255.9071,2885.0
2024-10-22 09:40:00,257.88,258.04,257.51,257.88,1620.0,255.9071,256.0659,255.5399,255.9071,1620.0
2024-10-22 09:45:00,258.07,258.25,257.16,257.68,21994.0,256.0956,256.2743,255.1926,255.7086,21994.0
2024-10-22 09:50:00,257.72,257.72,257.16,257.22,9285.0,255.7483,255.7483,255.1926,255.2521,9285.0
2024-10-22 09:55:00,257.34,257.86,257.26,257.83,3778.0,255.3712,255.8873,255.2918,255.8575,3778.0
2024-10-22 10:00:00,257.64,258.22,257.47,258.06,13275.0,255.6689,256.2445,255.5002,256.0857,13275.0
2024-10-22 10:05:00,258.0,258.14,257.59,257.79,21050.0,256.0262,256.1651,255.6193,255.8178,21050.0
2024-10-22 10:10:00,257.81,258.76,257.7,258.05,17398.0,255.8376,256.7804,255.7285,256.0758,17398.0
2024-10-22 10:15:00,258.21,258.68,257.61,257.73,12523.0,256.2346,256.701,255.6392,255.7582,12523.0
2024-10-22 10:20:00,257.73,257.75,257.65,257.65,1075.0,255.7582,255.7781,255.6789,255.6789,1075.0
2024-10-22 10:25:00,257.75,257.95,257.53,257.53,1740.0,255.7781,255.9766,255.5598,255.5598,1740.0
2024-10-22 10:30:00,257.53,257.66,257.05,257.13,3768.0,255.5598,255.6888,255.0835,255.1628,3768.0
2024-10-22 10:35:00,257.13,257.46,257.13,257.26,3513.0,255.1628,255.4903,255.1628,255.2918,3513.0
2024-10-22 10:40:00,257.25,257.35,257.17,257.29,1295.0,255.2819,255.3812,255.2025,255.3216,1295.0
2024-10-22 10:45:00,257.4,257.6,257.29,257.55,2293.0,255.4308,255.6292,255.3216,255.5796,2293.0
2024-10-22 10:50:00,257.65,257.93,257.62,257.86,2713.0,255.6789,255.9567,255.6491,255.8873,2713.0
2024-10-22 10:55:00,257.86,258.33,257.76,258.33,2957.0,255.8873,256.3537,255.788,256.3537,2957.0
2024-10-22 11:00:00,258.22,258.43,258.22,258.31,4716.0,256.2445,256.4529,256.2445,256.3338,4716.0
2024-10-22 11:05:00,258.31,258.74,258.3,258.63,4707.0,256.3338,256.7605,256.3239,256.6514,4707.0
2024-10-22 11:10:00,258.63,258.67,258.63,258.63,1000.0,256.6514,256.6911,256.6514,256.6514,1000.0
2024-10-22 11:15:00,258.53,259.05,258.52,259.05,2695.0,256.5521,257.0681,256.5422,257.0681,2695.0
2024-10-22 11:20:00,259.06,259.06,258.29,258.29,13539.0,257.0781,257.0781,256.314,256.314,13539.0
2024-10-22 11:25:00,258.21,258.36,258.21,258.28,16019.0,256.2346,256.3834,256.2346,256.304,16019.0
2024-10-22 11:30:00,258.28,258.28,257.91,258.03,2859.0,256.304,256.304,255.9369,256.056,2859.0
2024-10-22 11:35:00,258.14,258.3,258.13,258.3,23523.0,256.1651,256.3239,256.1552,256.3239,23523.0
2024-10-22 11:40:00,258.29,258.58,258.28,258.53,7111.0,256.314,256.6017,256.304,256.5521,7111.0
2024-10-22 11:45:00,258.48,258.55,258.35,258.36,10055.0,256.5025,256.572,256.3735,256.3834,10055.0
2024-10-22 11:50:00,258.36,258.45,258.22,258.22,1280.0,256.3834,256.4727,256.2445,256.2445,1280.0
2024-10-22 11:55:00,258.18,258.22,258.1,258.13,904.0,256.2048,256.2445,256.1254,256.1552,904.0
2024-10-22 12:00:00,258.08,258.12,258.06,258.12,369.0,256.1056,256.1453,256.0857,256.1453,369.0
2024-10-22 12:05:00,257.97,257.97,257.87,257.97,800.0,255.9964,255.9964,255.8972,255.9964,800.0
2024-10-22 12:10:00,257.93,258.35,257.93,258.34,2996.0,255.9567,256.3735,255.9567,256.3636,2996.0
2024-10-22 12:15:00,258.32,258.34,258.32,258.34,300.0,256.3437,256.3636,256.3437,256.3636,300.0
2024-10-22 12:20:00,258.42,258.49,258.28,258.37,1631.0,256.443,256.5124,256.304,256.3934,1631.0
2024-10-22 12:25:00,258.62,258.62,258.43,258.57,355.0,256.6414,256.6414,256.4529,256.5918,355.0
2024-10-22 12:30:00,258.59,258.74,258.59,258.74,422.0,256.6117,256.7605,256.6117,256.7605,422.0
2024-10-22 12:35:00,258.65,258.73,258.58,258.72,1553.0,256.6712,256.7506,256.6017,256.7407,1553.0
2024-10-22 12:40:00,258.75,258.75,258.6,258.63,1678.0,256.7704,256.7704,256.6216,256.6514,1678.0
2024-10-22 12:45:00,258.7,258.71,258.45,258.45,1469.0,256.7208,256.7308,256.4727,256.4727,1469.0
2024-10-22 12:50:00,258.45,258.7,258.45,258.7,2666.0,256.4727,256.7208,256.4727,256.7208,2666.0
2024-10-22 12:55:00,258.91,259.03,258.91,259.03,700.0,256.9292,257.0483,256.9292,257.0483,700.0
2024-10-22 13:00:00,258.96,259.02,258.95,258.95,4025.0,256.9788,257.0384,256.9689,256.9689,4025.0
2024-10-22 13:05:00,259.06,259.31,259.06,259.14,8474.0,257.0781,257.3262,257.0781,257.1575,8474.0
2024-10-22 13:10:00,259.38,259.49,259.37,259.49,373.0,257.3956,257.5048,257.3857,257.5048,373.0
2024-10-22 13:15:00,259.31,259.33,259.29,259.32,1472.0,257.3262,257.346,257.3063,257.3361,1472.0
2024-10-22 13:20:00,259.29,259.34,259.07,259.15,3892.0,257.3063,257.3559,257.088,257.1674,3892.0
2024-10-22 13:25:00,259.18,259.5,259.18,259.5,1310.0,257.1972,257.5147,257.1972,257.5147,1310.0
2024-10-22 13:30:00,259.46,259.6,259.46,259.5,2939.0,257.475,257.6139,257.475,257.5147,2939.0
2024-10-22 13:35:00,259.56,259.82,259.56,259.74,5971.0,257.5742,257.8323,257.5742,257.7529,5971.0
2024-10-22 13:40:00,259.75,259.92,259.75,259.87,3046.0,257.7628,257.9315,257.7628,257.8819,3046.0
2024-10-22 13:45:00,259.95,259.96,259.68,259.71,6538.0,257.9613,257.9712,257.6933,257.7231,6538.0
2024-10-22 13:50:00,259.78,259.83,259.59,259.59,1361.0,257.7926,257.8422,257.604,257.604,1361.0
2024-10-22 13:55:00,259.59,259.85,259.53,259.85,3823.0,257.604,257.862,257.5445,257.862,3823.0
2024-10-22 14:00:00,259.85,260.02,259.71,260.01,704.0,257.862,258.0307,257.7231,258.0208,704.0
2024-10-22 14:05:00,260.0,260.01,259.79,259.8,4138.0,258.0109,258.0208,257.8025,257.8124,4138.0
2024-10-22 14:10:00,259.93,259.96,259.54,259.66,9367.0,257.9414,257.9712,257.5544,257.6735,9367.0
2024-10-22 14:15:00,259.67,259.75,259.61,259.71,7548.0,257.6834,257.7628,257.6239,257.7231,7548.0
2024-10-22 14:20:00,259.59,259.59,259.46,259.46,1100.0,257.604,257.604,257.475,257.475,1100.0
2024-10-22 14:25:00,259.33,259.46,259.32,259.34,432.0,257.346,257.475,257.3361,257.3559,432.0
2024-10-22 14:30:00,259.4,259.4,259.34,259.4,823.0,257.4155,257.4155,257.3559,257.4155,823.0
2024-10-22 14:35:00,259.41,259.42,259.17,259.34,3858.0,257.4254,257.4353,257.1872,257.3559,3858.0
2024-10-22 14:40:00,259.34,259.43,259.34,259.43,430.0,257.3559,257.4452,257.3559,257.4452,430.0
2024-10-22 14:45:00,259.44,259.51,259.37,259.39,500.0,257.4552,257.5246,257.3857,257.4055,500.0
2024-10-22 14:50:00,259.39,259.39,259.19,259.19,2550.0,257.4055,257.4055,257.2071,257.2071,2550.0
2024-10-22 14:55:00,259.19,259.3,259.15,259.3,2722.0,257.2071,257.3162,257.1674,257.3162,2722.0
2024-10-22 15:00:00,259.26,259.27,258.88,258.9,2488.0,257.2765,257.2865,256.8995,256.9193,2488.0
2024-10-22 15:05:00,258.9,258.9,258.81,258.9,500.0,256.9193,256.9193,256.83,256.9193,500.0
2024-10-22 15:10:00,258.94,258.94,258.59,258.66,3238.0,256.959,256.959,256.6117,256.6811,3238.0
2024-10-22 15:15:00,258.65,258.65,258.15,258.15,46761.0,256.6712,256.6712,256.175,256.175,46761.0
2024-10-22 15:20:00,258.24,258.25,258.17,258.2,2303.0,256.2643,256.2743,256.1949,256.2247,2303.0
2024-10-22 15:25:00,258.21,258.21,258.1,258.13,2000.0,256.2346,256.2346,256.1254,256.1552,2000.0
2024-10-22 15:30:00,258.13,258.55,258.0,258.47,18974.0,256.1552,256.572,256.0262,256.4926,18974.0
2024-10-22 15:35:00,258.49,258.75,258.47,258.74,2100.0,256.5124,256.7704,256.4926,256.7605,2100.0
2024-10-22 15:40:00,258.67,258.77,258.49,258.76,4037.0,256.6911,256.7903,256.5124,256.7804,4037.0
2024-10-22 15:45:00,258.72,259.05,258.66,258.92,3785.0,256.7407,257.0681,256.6811,256.9391,3785.0
2024-10-22 15:50:00,258.84,258.93,258.51,258.76,11429.0,256.8598,256.9491,256.5323,256.7804,11429.0
2024-10-22 15:55:00,258.71,258.71,258.08,258.25,27554.0,256.7308,256.7308,256.1056,256.2743,27554.0
2024-10-23 09:30:00,256.88,258.11,256.5,258.11,11191.0,254.9148,256.1353,254.5377,256.1353,11191.0
2024-10-23 09:35:00,258.48,258.48,257.23,258.16,64677.0,256.5025,256.5025,255.2621,256.185,64677.0
2024-10-23 09:40:00,258.26,258.39,258.26,258.28,400.0,256.2842,256.4132,256.2842,256.304,400.0
2024-10-23 09:45:00,257.94,258.09,257.93,257.94,15800.0,255.9666,256.1155,255.9567,255.9666,15800.0
2024-10-23 09:50:00,258.03,258.03,257.62,257.62,699.0,256.056,256.056,255.6491,255.6491,699.0
2024-10-23 09:55:00,258.03,258.44,257.81,258.34,14523.0,256.056,256.4628,255.8376,256.3636,14523.0
2024-10-23 10:00:00,258.34,259.09,258.02,259.09,4706.0,256.3636,257.1078,256.046,257.1078,4706.0
2024-10-23 10:05:00,259.0,259.62,259.0,259.6,2625.0,257.0185,257.6338,257.0185,257.6139,2625.0
2024-10-23 10:10:00,259.55,259.98,259.51,259.63,15668.0,257.5643,257.991,257.5246,257.6437,15668.0
2024-10-23 10:15:00,259.34,259.42,258.69,258.69,1700.0,257.3559,257.4353,256.7109,256.7109,1700.0
2024-10-23 10:20:00,258.78,258.88,258.77,258.88,512.0,256.8002,256.8995,256.7903,256.8995,512.0
2024-10-23 10:25:00,259.13,259.25,259.02,259.24,2179.0,257.1475,257.2666,257.0384,257.2567,2179.0
2024-10-23 10:30:00,259.24,259.24,258.99,259.17,1574.0,257.2567,257.2567,257.0086,257.1872,1574.0
2024-10-23 10:35:00,259.04,259.04,258.68,258.86,1827.0,257.0582,257.0582,256.701,256.8796,1827.0
2024-10-23 10:40:00,258.82,258.83,258.82,258.82,647.0,256.8399,256.8498,256.8399,256.8399,647.0
2024-10-23 10:45:00,258.76,258.83,258.61,258.61,800.0,256.7804,256.8498,256.6315,256.6315,800.0
2024-10-23 10:50:00,258.59,258.59,258.16,258.32,1436.0,256.6117,256.6117,256.185,256.3437,1436.0
2024-10-23 10:55:00,258.36,258.54,258.2,258.54,9059.0,256.3834,256.5621,256.2247,256.5621,9059.0
2024-10-23 11:00:00,258.46,258.54,258.33,258.37,3564.0,256.4827,256.5621,256.3537,256.3934,3564.0
2024-10-23 11:05:00,258.34,258.4,258.22,258.34,1478.0,256.3636,256.4231,256.2445,256.3636,1478.0
2024-10-23 11:10:00,258.13,258.2,257.52,257.69,1562.0,256.1552,256.2247,255.5499,255.7186,1562.0
2024-10-23 11:15:00,257.72,257.88,257.66,257.87,2880.0,255.7483,255.9071,255.6888,255.8972,2880.0
2024-10-23 11:20:00,258.18,258.18,257.94,257.95,968.0,256.2048,256.2048,255.9666,255.9766,968.0
2024-10-23 11:25:00,257.89,257.93,257.62,257.62,2007.0,255.917,255.9567,255.6491,255.6491,2007.0
2024-10-23 11:30:00,257.56,257.88,257.56,257.73,1025.0,255.5895,255.9071,255.5895,255.7582,1025.0
2024-10-23 11:35:00,257.81,258.08,257.77,257.91,3300.0,255.8376,256.1056,255.7979,255.9369,3300.0
2024-10-23 11:40:00,257.91,258.17,257.9,258.17,1462.0,255.9369,256.1949,255.9269,256.1949,1462.0
2024-10-23 11:45:00,258.2,258.32,258.1,258.13,755.0,256.2247,256.3437,256.1254,256.1552,755.0
2024-10-23 11:50:00,258.0,258.56,257.98,258.37,3442.0,256.0262,256.5819,256.0063,256.3934,3442.0
2024-10-23 11:55:00,258.34,258.43,258.34,258.43,337.0,256.3636,256.4529,256.3636,256.4529,337.0
2024-10-23 12:00:00,258.45,258.45,258.22,258.28,1308.0,256.4727,256.4727,256.2445,256.304,1308.0
2024-10-23 12:05:00,258.21,258.44,257.92,257.92,1019.0,256.2346,256.4628,255.9468,255.9468,1019.0
2024-10-23 12:10:00,258.04,258.13,257.81,257.91,4109.0,256.0659,256.1552,255.8376,255.9369,4109.0
2024-10-23 12:15:00,257.85,258.02,257.85,257.99,904.0,255.8773,256.046,255.8773,256.0163,904.0
2024-10-23 12:20:00,257.97,258.25,257.97,258.24,1311.0,255.9964,256.2743,255.9964,256.2643,1311.0
2024-10-23 12:25:00,258.1,258.34,258.1,258.17,575.0,256.1254,256.3636,256.1254,256.1949,575.0
2024-10-23 12:30:00,258.08,258.14,258.08,258.1,649.0,256.1056,256.1651,256.1056,256.1254,649.0
2024-10-23 12:35:00,258.1,258.11,258.08,258.08,1530.0,256.1254,256.1353,256.1056,256.1056,1530.0
2024-10-23 12:40:00,258.13,258.14,258.09,258.1,500.0,256.1552,256.1651,256.1155,256.1254,500.0
2024-10-23 12:45:00,258.21,258.61,258.13,258.61,1481.0,256.2346,256.6315,256.1552,256.6315,1481.0
2024-10-23 12:50:00,258.7,258.77,258.64,258.65,793.0,256.7208,256.7903,256.6613,256.6712,793.0
2024-10-23 12:55:00,258.72,258.88,258.65,258.88,853.0,256.7407,256.8995,256.6712,256.8995,853.0
2024-10-23 13:00:00,258.83,258.83,258.55,258.55,771.0,256.8498,256.8498,256.572,256.572,771.0
2024-10-23 13:05:00,258.55,258.55,258.55,258.55,0.0,256.572,256.572,256.572,256.572,0.0
2024-10-23 13:10:00,258.35,258.4,258.11,258.11,1661.0,256.3735,256.4231,256.1353,256.1353,1661.0
2024-10-23 13:15:00,258.13,258.14,257.94,257.94,703.0,256.1552,256.1651,255.9666,255.9666,703.0
2024-10-23 13:20:00,258.22,258.4,258.21,258.29,800.0,256.2445,256.4231,256.2346,256.314,800.0
2024-10-23 13:25:00,258.29,258.29,258.29,258.29,0.0,256.314,256.314,256.314,256.314,0.0
2024-10-23 13:30:00,258.28,258.31,258.07,258.13,1502.0,256.304,256.3338,256.0956,256.1552,1502.0
2024-10-23 13:35:00,258.15,258.36,258.14,258.28,2254.0,256.175,256.3834,256.1651,256.304,2254.0
2024-10-23 13:40:00,258.31,258.44,258.31,258.35,802.0,256.3338,256.4628,256.3338,256.3735,802.0
2024-10-23 13:45:00,258.34,258.5,258.34,258.49,1864.0,256.3636,256.5224,256.3636,256.5124,1864.0
2024-10-23 13:50:00,258.5,258.6,258.42,258.42,1687.0,256.5224,256.6216,256.443,256.443,1687.0
2024-10-23 13:55:00,258.44,258.45,258.43,258.45,300.0,256.4628,256.4727,256.4529,256.4727,300.0
2024-10-23 14:00:00,258.52,258.52,257.97,257.97,723.0,256.5422,256.5422,255.9964,255.9964,723.0
2024-10-23 14:05:00,258.01,258.2,258.01,258.2,200.0,256.0361,256.2247,256.0361,256.2247,200.0
2024-10-23 14:10:00,258.07,258.08,257.83,257.86,524.0,256.0956,256.1056,255.8575,255.8873,524.0
2024-10-23 14:15:00,257.83,257.83,257.58,257.58,1000.0,255.8575,255.8575,255.6094,255.6094,1000.0
2024-10-23 14:20:00,257.67,257.83,257.63,257.83,1200.0,255.6987,255.8575,255.659,255.8575,1200.0
2024-10-23 14:25:00,257.77,257.77,257.77,257.77,100.0,255.7979,255.7979,255.7979,255.7979,100.0
2024-10-23 14:30:00,257.71,257.99,257.71,257.98,581.0,255.7384,256.0163,255.7384,256.0063,581.0
2024-10-23 14:35:00,258.19,258.24,257.92,257.92,1293.0,256.2147,256.2643,255.9468,255.9468,1293.0
2024-10-23 14:40:00,257.94,258.08,257.92,258.07,809.0,255.9666,256.1056,255.9468,256.0956,809.0
2024-10-23 14:45:00,258.15,258.15,257.92,257.94,1391.0,256.175,256.175,255.9468,255.9666,1391.0
2024-10-23 14:50:00,258.0,258.05,257.97,257.97,527.0,256.0262,256.0758,255.9964,255.9964,527.0
2024-10-23 14:55:00,258.04,258.12,257.97,258.09,1415.0,256.0659,256.1453,255.9964,256.1155,1415.0
2024-10-23 15:00:00,257.97,257.97,257.78,257.85,1607.0,255.9964,255.9964,255.8079,255.8773,1607.0
2024-10-23 15:05:00,257.97,257.97,257.86,257.97,1010.0,255.9964,255.9964,255.8873,255.9964,1010.0
2024-10-23 15:10:00,258.03,258.15,257.84,258.14,2373.0,256.056,256.175,255.8674,256.1651,2373.0
2024-10-23 15:15:00,258.16,258.39,258.04,258.38,1156.0,256.185,256.4132,256.0659,256.4033,1156.0
2024-10-23 15:20:00,258.38,258.46,258.22,258.39,2462.0,256.4033,256.4827,256.2445,256.4132,2462.0
2024-10-23 15:25:00,258.28,258.92,258.23,258.92,12900.0,256.304,256.9391,256.2544,256.9391,12900.0
2024-10-23 15:30:00,258.82,259.1,258.72,258.86,6841.0,256.8399,257.1178,256.7407,256.8796,6841.0
2024-10-23 15:35:00,258.75,259.31,258.75,259.31,9152.0,256.7704,257.3262,256.7704,257.3262,9152.0
2024-10-23 15:40:00,259.19,259.77,259.17,259.77,8288.0,257.2071,257.7826,257.1872,257.7826,8288.0
2024-10-23 15:45:00,259.73,259.74,258.95,258.95,9285.0,257.7429,257.7529,256.9689,256.9689,9285.0
2024-10-23 15:50:00,259.02,259.21,258.87,258.95,7613.0,257.0384,257.2269,256.8895,256.9689,7613.0
2024-10-23 15:55:00,258.91,259.1,258.68,258.72,29184.0,256.9292,257.1178,256.701,256.7407,29184.0
2024-10-24 09:30:00,257.5,258.36,256.63,257.16,17513.0,255.53,256.3834,254.6667,255.1926,17513.0
2024-10-24 09:35:00,257.08,257.17,256.99,257.17,1700.0,255.1132,255.2025,255.0239,255.2025,1700.0
2024-10-24 09:40:00,257.16,257.36,257.1,257.25,2700.0,255.1926,255.3911,255.1331,255.2819,2700.0
2024-10-24 09:45:00,257.25,257.99,257.01,257.93,26010.0,255.2819,256.0163,255.0438,255.9567,26010.0
2024-10-24 09:50:00,257.84,258.26,257.02,258.09,27543.0,255.8674,256.2842,255.0537,256.1155,27543.0
2024-10-24 09:55:00,258.1,258.26,257.58,258.26,13016.0,256.1254,256.2842,255.6094,256.2842,13016.0
2024-10-24 10:00:00,258.11,259.12,258.02,259.06,5110.0,256.1353,257.1376,256.046,257.0781,5110.0
2024-10-24 10:05:00,258.81,259.06,258.4,258.68,5052.0,256.83,257.0781,256.4231,256.701,5052.0
2024-10-24 10:10:00,258.63,258.63,258.2,258.32,3214.0,256.6514,256.6514,256.2247,256.3437,3214.0
2024-10-24 10:15:00,258.27,258.35,258.03,258.3,2534.0,256.2941,256.3735,256.056,256.3239,2534.0
2024-10-24 10:20:00,258.51,258.79,258.22,258.79,4515.0,256.5323,256.8101,256.2445,256.8101,4515.0
2024-10-24 10:25:00,258.81,259.0,258.59,258.95,3377.0,256.83,257.0185,256.6117,256.9689,3377.0
2024-10-24 10:30:00,258.76,259.19,258.76,259.11,2518.0,256.7804,257.2071,256.7804,257.1277,2518.0
2024-10-24 10:35:00,259.03,259.03,258.61,258.61,5620.0,257.0483,257.0483,256.6315,256.6315,5620.0
2024-10-24 10:40:00,258.61,258.69,258.6,258.64,1166.0,256.6315,256.7109,256.6216,256.6613,1166.0
2024-10-24 10:45:00,258.52,258.59,258.2,258.54,5569.0,256.5422,256.6117,256.2247,256.5621,5569.0
2024-10-24 10:50:00,258.62,259.09,258.51,259.09,2888.0,256.6414,257.1078,256.5323,257.1078,2888.0
2024-10-24 10:55:00,259.16,259.16,258.85,258.89,8715.0,257.1773,257.1773,256.8697,256.9094,8715.0
2024-10-24 11:00:00,258.87,259.01,258.32,258.42,4088.0,256.8895,257.0285,256.3437,256.443,4088.0
2024-10-24 11:05:00,258.25,258.25,258.23,258.24,700.0,256.2743,256.2743,256.2544,256.2643,700.0
2024-10-24 11:10:00,258.2,258.25,258.2,258.25,849.0,256.2247,256.2743,256.2247,256.2743,849.0
2024-10-24 11:15:00,258.26,258.48,258.26,258.26,400.0,256.2842,256.5025,256.2842,256.2842,400.0
2024-10-24 11:20:00,258.26,258.27,257.81,257.89,2780.0,256.2842,256.2941,255.8376,255.917,2780.0
2024-10-24 11:25:00,257.85,258.01,257.84,257.9,1785.0,255.8773,256.0361,255.8674,255.9269,1785.0
2024-10-24 11:30:00,257.91,257.93,257.91,257.93,1118.0,255.9369,255.9567,255.9369,255.9567,1118.0
2024-10-24 11:35:00,258.0,258.16,257.96,257.99,3534.0,256.0262,256.185,255.9865,256.0163,3534.0
2024-10-24 11:40:00,257.99,258.0,257.68,257.71,3630.0,256.0163,256.0262,255.7086,255.7384,3630.0
2024-10-24 11:45:00,257.74,257.78,257.36,257.45,19413.0,255.7682,255.8079,255.3911,255.4804,19413.0
2024-10-24 11:50:00,257.43,257.66,257.29,257.55,3358.0,255.4605,255.6888,255.3216,255.5796,3358.0
2024-10-24 11:55:00,257.62,257.93,257.43,257.75,5226.0,255.6491,255.9567,255.4605,255.7781,5226.0
2024-10-24 12:00:00,257.75,257.75,257.66,257.66,1955.0,255.7781,255.7781,255.6888,255.6888,1955.0
2024-10-24 12:05:00,257.66,257.84,257.0,257.06,18427.0,255.6888,255.8674,255.0338,255.0934,18427.0
2024-10-24 12:10:00,257.04,257.04,256.91,256.97,844.0,255.0735,255.0735,254.9445,255.0041,844.0
2024-10-24 12:15:00,256.94,256.94,256.73,256.74,1739.0,254.9743,254.9743,254.7659,254.7758,1739.0
2024-10-24 12:20:00,256.68,256.94,256.68,256.92,1122.0,254.7163,254.9743,254.7163,254.9544,1122.0
2024-10-24 12:25:00,256.98,257.17,256.91,257.12,1821.0,255.014,255.2025,254.9445,255.1529,1821.0
2024-10-24 12:30:00,257.12,257.33,257.12,257.25,459.0,255.1529,255.3613,255.1529,255.2819,459.0
2024-10-24 12:35:00,257.3,257.46,257.14,257.3,1000.0,255.3315,255.4903,255.1728,255.3315,1000.0
2024-10-24 12:40:00,257.29,257.29,257.15,257.29,300.0,255.3216,255.3216,255.1827,255.3216,300.0
2024-10-24 12:45:00,257.17,257.47,257.17,257.43,1814.0,255.2025,255.5002,255.2025,255.4605,1814.0
2024-10-24 12:50:00,257.32,257.49,257.3,257.3,1868.0,255.3514,255.5201,255.3315,255.3315,1868.0
2024-10-24 12:55:00,257.22,257.32,257.19,257.23,912.0,255.2521,255.3514,255.2224,255.2621,912.0
2024-10-24 13:00:00,257.24,257.54,257.24,257.53,2602.0,255.272,255.5697,255.272,255.5598,2602.0
2024-10-24 13:05:00,257.57,257.58,257.5,257.51,790.0,255.5995,255.6094,255.53,255.5399,790.0
2024-10-24 13:10:00,257.5,257.6,257.36,257.53,747.0,255.53,255.6292,255.3911,255.5598,747.0
2024-10-24 13:15:00,257.56,257.81,257.49,257.7,3744.0,255.5895,255.8376,255.5201,255.7285,3744.0
2024-10-24 13:20:00,257.7,257.88,257.7,257.88,933.0,255.7285,255.9071,255.7285,255.9071,933.0
2024-10-24 13:25:00,257.79,257.98,257.76,257.98,2111.0,255.8178,256.0063,255.788,256.0063,2111.0
2024-10-24 13:30:00,257.85,257.85,257.58,257.65,9164.0,255.8773,255.8773,255.6094,255.6789,9164.0
2024-10-24 13:35:00,257.67,257.98,257.53,257.98,6630.0,255.6987,256.0063,255.5598,256.0063,6630.0
2024-10-24 13:40:00,257.87,258.04,257.81,258.04,4947.0,255.8972,256.0659,255.8376,256.0659,4947.0
2024-10-24 13:45:00,258.03,258.03,257.82,257.82,4524.0,256.056,256.056,255.8476,255.8476,4524.0
2024-10-24 13:50:00,257.82,257.82,257.76,257.76,1125.0,255.8476,255.8476,255.788,255.788,1125.0
2024-10-24 13:55:00,257.73,257.96,257.58,257.58,7257.0,255.7582,255.9865,255.6094,255.6094,7257.0
2024-10-24 14:00:00,257.56,257.57,257.34,257.35,1125.0,255.5895,255.5995,255.3712,255.3812,1125.0
2024-10-24 14:05:00,257.35,257.54,257.28,257.4,1705.0,255.3812,255.5697,255.3117,255.4308,1705.0
2024-10-24 14:10:00,257.44,257.61,257.43,257.59,2227.0,255.4705,255.6392,255.4605,255.6193,2227.0
2024-10-24 14:15:00,257.6,257.72,257.58,257.63,961.0,255.6292,255.7483,255.6094,255.659,961.0
2024-10-24 14:20:00,257.48,257.59,257.12,257.12,2399.0,255.5102,255.6193,255.1529,255.1529,2399.0
2024-10-24 14:25:00,257.09,257.28,256.98,257.28,3123.0,255.1231,255.3117,255.014,255.3117,3123.0
2024-10-24 14:30:00,257.24,257.25,257.24,257.25,565.0,255.272,255.2819,255.272,255.2819,565.0
2024-10-24 14:35:00,257.25,257.28,257.09,257.15,2100.0,255.2819,255.3117,255.1231,255.1827,2100.0
2024-10-24 14:40:00,257.07,257.09,257.05,257.09,1171.0,255.1033,255.1231,255.0835,255.1231,1171.0
2024-10-24 14:45:00,257.08,257.08,256.77,256.77,1622.0,255.1132,255.1132,254.8056,254.8056,1622.0
2024-10-24 14:50:00,256.83,256.94,256.74,256.88,3590.0,254.8651,254.9743,254.7758,254.9148,3590.0
2024-10-24 14:55:00,256.88,257.1,256.88,257.09,1125.0,254.9148,255.1331,254.9148,255.1231,1125.0
2024-10-24 15:00:00,256.97,256.97,256.77,256.77,613.0,255.0041,255.0041,254.8056,254.8056,613.0
2024-10-24 15:05:00,256.78,256.94,256.72,256.92,2748.0,254.8155,254.9743,254.756,254.9544,2748.0
2024-10-24 15:10:00,256.84,257.17,256.84,257.09,2364.0,254.8751,255.2025,254.8751,255.1231,2364.0
2024-10-24 15:15:00,256.96,257.03,256.91,256.99,1354.0,254.9941,255.0636,254.9445,255.0239,1354.0
2024-10-24 15:20:00,257.01,257.06,256.98,257.0,1525.0,255.0438,255.0934,255.014,255.0338,1525.0
2024-10-24 15:25:00,257.05,257.18,257.0,257.06,2844.0,255.0835,255.2125,255.0338,255.0934,2844.0
2024-10-24 15:30:00,257.15,257.15,256.97,257.05,1946.0,255.1827,255.1827,255.0041,255.0835,1946.0
2024-10-24 15:35:00,257.05,257.06,256.57,256.59,4932.0,255.0835,255.0934,254.6071,254.627,4932.0
2024-10-24 15:40:00,256.53,256.74,256.53,256.65,5759.0,254.5674,254.7758,254.5674,254.6865,5759.0
2024-10-24 15:45:00,256.63,256.72,256.45,256.62,6566.0,254.6667,254.756,254.488,254.6567,6566.0
2024-10-24 15:50:00,256.63,256.79,256.48,256.62,9281.0,254.6667,254.8254,254.5178,254.6567,9281.0
2024-10-24 15:55:00,256.6,256.6,256.1,256.43,36002.0,254.6369,254.6369,254.1407,254.4682,36002.0
2024-10-25 09:30:00,256.78,258.57,255.06,255.95,15905.0,254.8155,256.5918,253.1087,253.9919,15905.0
2024-10-25 09:35:00,256.35,256.8,255.34,256.3,5127.0,254.3888,254.8354,253.3865,254.3392,5127.0
2024-10-25 09:40:00,256.55,256.88,256.3,256.84,5606.0,254.5873,254.9148,254.3392,254.8751,5606.0
2024-10-25 09:45:00,256.93,257.14,255.99,255.99,5907.0,254.9644,255.1728,254.0316,254.0316,5907.0
2024-10-25 09:50:00,256.22,256.42,255.94,255.95,3955.0,254.2598,254.4583,253.9819,253.9919,3955.0
2024-10-25 09:55:00,255.95,256.22,255.59,255.93,5274.0,253.9919,254.2598,253.6346,253.972,5274.0
2024-10-25 10:00:00,255.92,256.75,255.87,256.72,4358.0,253.9621,254.7857,253.9125,254.756,4358.0
2024-10-25 10:05:00,256.84,257.02,256.71,256.72,3786.0,254.8751,255.0537,254.7461,254.756,3786.0
2024-10-25 10:10:00,256.77,256.86,256.58,256.58,3984.0,254.8056,254.8949,254.617,254.617,3984.0
2024-10-25 10:15:00,256.58,256.64,256.43,256.64,1400.0,254.617,254.6766,254.4682,254.6766,1400.0
2024-10-25 10:20:00,256.51,256.51,255.99,256.36,3177.0,254.5476,254.5476,254.0316,254.3987,3177.0
2024-10-25 10:25:00,256.46,256.5,256.33,256.34,1899.0,254.498,254.5377,254.369,254.3789,1899.0
2024-10-25 10:30:00,256.21,256.27,256.07,256.14,1100.0,254.2499,254.3094,254.1109,254.1804,1100.0
2024-10-25 10:35:00,256.14,256.32,256.12,256.16,2101.0,254.1804,254.359,254.1606,254.2003,2101.0
2024-10-25 10:40:00,256.29,256.35,256.2,256.35,700.0,254.3293,254.3888,254.24,254.3888,700.0
2024-10-25 10:45:00,256.16,256.36,256.0,256.31,2114.0,254.2003,254.3987,254.0415,254.3491,2114.0
2024-10-25 10:50:00,256.36,256.39,256.13,256.24,1395.0,254.3987,254.4285,254.1705,254.2796,1395.0
2024-10-25 10:55:00,256.11,256.11,255.94,255.94,627.0,254.1506,254.1506,253.9819,253.9819,627.0
2024-10-25 11:00:00,255.9,256.03,255.8,255.95,10219.0,253.9422,254.0713,253.843,253.9919,10219.0
2024-10-25 11:05:00,255.94,256.19,255.93,256.12,2433.0,253.9819,254.23,253.972,254.1606,2433.0
2024-10-25 11:10:00,256.08,256.09,255.91,255.93,600.0,254.1209,254.1308,253.9522,253.972,600.0
2024-10-25 11:15:00,255.88,255.89,255.38,255.39,2176.0,253.9224,253.9323,253.4262,253.4362,2176.0
2024-10-25 11:20:00,255.39,255.39,255.14,255.16,400.0,253.4362,253.4362,253.1881,253.2079,400.0
2024-10-25 11:25:00,255.18,255.32,255.14,255.16,2007.0,253.2278,253.3667,253.1881,253.2079,2007.0
2024-10-25 11:30:00,255.29,255.36,255.17,255.17,993.0,253.3369,253.4064,253.2178,253.2178,993.0
2024-10-25 11:35:00,255.0,255.0,254.66,254.67,2898.0,253.0491,253.0491,252.7117,252.7217,2898.0
2024-10-25 11:40:00,254.56,254.76,254.56,254.76,600.0,252.6125,252.811,252.6125,252.811,600.0
2024-10-25 11:45:00,254.8,255.07,254.74,255.01,1702.0,252.8507,253.1186,252.7911,253.0591,1702.0
2024-10-25 11:50:00,255.16,255.16,254.95,255.05,758.0,253.2079,253.2079,252.9995,253.0988,758.0
2024-10-25 11:55:00,255.03,255.03,255.01,255.02,268.0,253.0789,253.0789,253.0591,253.069,268.0
2024-10-25 12:00:00,255.02,255.02,254.72,254.72,1553.0,253.069,253.069,252.7713,252.7713,1553.0
2024-10-25 12:05:00,254.78,254.8,254.78,254.8,200.0,252.8308,252.8507,252.8308,252.8507,200.0
2024-10-25 12:10:00,254.57,254.81,254.56,254.68,4697.0,252.6224,252.8606,252.6125,252.7316,4697.0
2024-10-25 12:15:00,254.68,254.8,254.67,254.75,2720.0,252.7316,252.8507,252.7217,252.801,2720.0
2024-10-25 12:20:00,254.76,255.02,254.75,254.93,1900.0,252.811,253.069,252.801,252.9797,1900.0
2024-10-25 12:25:00,254.92,254.92,254.69,254.79,2415.0,252.9697,252.9697,252.7415,252.8407,2415.0
2024-10-25 12:30:00,254.8,254.8,254.57,254.61,1324.0,252.8507,252.8507,252.6224,252.6621,1324.0
2024-10-25 12:35:00,254.69,254.7,254.27,254.27,806.0,252.7415,252.7514,252.3247,252.3247,806.0
2024-10-25 12:40:00,254.43,254.79,254.3,254.78,2410.0,252.4835,252.8407,252.3545,252.8308,2410.0
2024-10-25 12:45:00,254.77,254.83,254.77,254.83,625.0,252.8209,252.8804,252.8209,252.8804,625.0
2024-10-25 12:50:00,254.51,254.51,254.3,254.3,800.0,252.5629,252.5629,252.3545,252.3545,800.0
2024-10-25 12:55:00,254.25,254.3,254.16,254.16,595.0,252.3049,252.3545,252.2156,252.2156,595.0
2024-10-25 13:00:00,254.15,254.29,254.13,254.26,1067.0,252.2056,252.3446,252.1858,252.3148,1067.0
2024-10-25 13:05:00,254.24,254.26,254.24,254.26,1300.0,252.2949,252.3148,252.2949,252.3148,1300.0
2024-10-25 13:10:00,254.04,254.23,253.89,253.95,904.0,252.0965,252.285,251.9476,252.0072,904.0
2024-10-25 13:15:00,253.74,253.74,253.74,253.74,408.0,251.7988,251.7988,251.7988,251.7988,408.0
2024-10-25 13:20:00,253.76,253.77,253.76,253.77,200.0,251.8186,251.8285,251.8186,251.8285,200.0
2024-10-25 13:25:00,253.8,253.97,253.78,253.95,1909.0,251.8583,252.027,251.8385,252.0072,1909.0
2024-10-25 13:30:00,253.8,253.83,253.79,253.83,624.0,251.8583,251.8881,251.8484,251.8881,624.0
2024-10-25 13:35:00,253.69,253.81,253.62,253.81,1395.0,251.7492,251.8682,251.6797,251.8682,1395.0
2024-10-25 13:40:00,253.67,253.76,253.56,253.63,3019.0,251.7293,251.8186,251.6202,251.6896,3019.0
2024-10-25 13:45:00,253.63,253.96,253.62,253.96,1936.0,251.6896,252.0171,251.6797,252.0171,1936.0
2024-10-25 13:50:00,253.93,254.17,253.92,254.16,1800.0,251.9873,252.2255,251.9774,252.2156,1800.0
2024-10-25 13:55:00,254.13,254.13,253.82,253.82,998.0,252.1858,252.1858,251.8782,251.8782,998.0
2024-10-25 14:00:00,253.87,253.87,253.53,253.72,1010.0,251.9278,251.9278,251.5904,251.7789,1010.0
2024-10-25 14:05:00,253.71,253.72,253.66,253.72,800.0,251.769,251.7789,251.7194,251.7789,800.0
2024-10-25 14:10:00,253.57,253.68,253.52,253.52,618.0,251.6301,251.7392,251.5805,251.5805,618.0
2024-10-25 14:15:00,253.68,253.71,253.55,253.71,1302.0,251.7392,251.769,251.6102,251.769,1302.0
2024-10-25 14:20:00,253.75,254.13,253.74,254.04,3270.0,251.8087,252.1858,251.7988,252.0965,3270.0
2024-10-25 14:25:00,254.13,254.24,254.05,254.16,1100.0,252.1858,252.2949,252.1064,252.2156,1100.0
2024-10-25 14:30:00,254.16,254.16,254.07,254.08,700.0,252.2156,252.2156,252.1262,252.1362,700.0
2024-10-25 14:35:00,254.08,254.28,253.99,254.18,1450.0,252.1362,252.3346,252.0469,252.2354,1450.0
2024-10-25 14:40:00,254.16,254.16,253.96,253.99,1701.0,252.2156,252.2156,252.0171,252.0469,1701.0
2024-10-25 14:45:00,253.98,254.47,253.98,254.47,2077.0,252.0369,252.5232,252.0369,252.5232,2077.0
2024-10-25 14:50:00,254.49,254.55,254.41,254.47,1001.0,252.543,252.6026,252.4636,252.5232,1001.0
2024-10-25 14:55:00,254.44,254.55,254.35,254.54,1417.0,252.4934,252.6026,252.4041,252.5927,1417.0
2024-10-25 15:00:00,254.58,254.58,254.38,254.38,745.0,252.6323,252.6323,252.4339,252.4339,745.0
2024-10-25 15:05:00,254.38,254.39,254.01,254.04,3093.0,252.4339,252.4438,252.0667,252.0965,3093.0
2024-10-25 15:10:00,254.0,254.03,253.62,253.62,1429.0,252.0568,252.0866,251.6797,251.6797,1429.0
2024-10-25 15:15:00,253.6,254.16,253.6,254.16,5526.0,251.6598,252.2156,251.6598,252.2156,5526.0
2024-10-25 15:20:00,254.05,254.05,253.9,253.9,300.0,252.1064,252.1064,251.9575,251.9575,300.0
2024-10-25 15:25:00,253.94,253.94,253.87,253.9,1307.0,251.9972,251.9972,251.9278,251.9575,1307.0
2024-10-25 15:30:00,253.92,253.92,253.73,253.84,4600.0,251.9774,251.9774,251.7889,251.898,4600.0
2024-10-25 15:35:00,253.87,253.98,253.77,253.84,3748.0,251.9278,252.0369,251.8285,251.898,3748.0
2024-10-25 15:40:00,253.77,253.77,253.47,253.47,1587.0,251.8285,251.8285,251.5308,251.5308,1587.0
2024-10-25 15:45:00,253.46,253.8,253.44,253.77,7071.0,251.5209,251.8583,251.5011,251.8285,7071.0
2024-10-25 15:50:00,253.8,253.93,253.56,253.72,7317.0,251.8583,251.9873,251.6202,251.7789,7317.0
2024-10-25 15:55:00,253.72,253.72,253.02,253.45,41854.0,251.7789,251.7789,251.0843,251.511,41854.0
2024-10-28 09:30:00,256.38,256.84,254.3,256.25,22219.0,254.4186,254.8751,252.3545,254.2896,22219.0
2024-10-28 09:35:00,256.24,256.63,256.15,256.58,1100.0,254.2796,254.6667,254.1903,254.617,1100.0
2024-10-28 09:40:00,256.19,256.68,256.16,256.2,7826.0,254.23,254.7163,254.2003,254.24,7826.0
2024-10-28 09:45:00,256.27,256.87,256.21,256.87,3703.0,254.3094,254.9048,254.2499,254.9048,3703.0
2024-10-28 09:50:00,256.56,257.0,256.43,257.0,5249.0,254.5972,255.0338,254.4682,255.0338,5249.0
2024-10-28 09:55:00,256.83,257.1,256.68,256.76,3340.0,254.8651,255.1331,254.7163,254.7957,3340.0
2024-10-28 10:00:00,256.62,256.66,256.21,256.48,7324.0,254.6567,254.6964,254.2499,254.5178,7324.0
2024-10-28 10:05:00,256.65,256.68,256.46,256.58,3628.0,254.6865,254.7163,254.498,254.617,3628.0
2024-10-28 10:10:00,256.58,256.93,256.47,256.66,8174.0,254.617,254.9644,254.5079,254.6964,8174.0
2024-10-28 10:15:00,256.75,256.78,256.55,256.78,6481.0,254.7857,254.8155,254.5873,254.8155,6481.0
2024-10-28 10:20:00,256.76,256.79,256.54,256.79,4415.0,254.7957,254.8254,254.5774,254.8254,4415.0
2024-10-28 10:25:00,256.8,257.21,256.74,257.17,5247.0,254.8354,255.2422,254.7758,255.2025,5247.0
2024-10-28 10:30:00,257.2,257.27,256.89,257.2,20866.0,255.2323,255.3018,254.9247,255.2323,20866.0
2024-10-28 10:35:00,257.29,257.56,256.77,256.8,11181.0,255.3216,255.5895,254.8056,254.8354,11181.0
2024-10-28 10:40:00,256.89,256.89,256.5,256.56,5220.0,254.9247,254.9247,254.5377,254.5972,5220.0
2024-10-28 10:45:00,256.55,256.78,256.45,256.59,7354.0,254.5873,254.8155,254.488,254.627,7354.0
2024-10-28 10:50:00,256.66,256.78,256.59,256.78,1840.0,254.6964,254.8155,254.627,254.8155,1840.0
2024-10-28 10:55:00,256.7,256.96,256.7,256.86,21627.0,254.7361,254.9941,254.7361,254.8949,21627.0
2024-10-28 11:00:00,256.8,257.15,256.73,256.87,7952.0,254.8354,255.1827,254.7659,254.9048,7952.0
2024-10-28 11:05:00,256.79,257.22,256.74,257.12,3042.0,254.8254,255.2521,254.7758,255.1529,3042.0
2024-10-28 11:10:00,257.12,257.26,257.07,257.1,3014.0,255.1529,255.2918,255.1033,255.1331,3014.0
2024-10-28 11:15:00,257.15,257.15,256.89,256.89,2757.0,255.1827,255.1827,254.9247,254.9247,2757.0
2024-10-28 11:20:00,256.84,256.96,256.84,256.86,1096.0,254.8751,254.9941,254.8751,254.8949,1096.0
2024-10-28 11:25:00,256.96,256.96,256.67,256.68,5595.0,254.9941,254.9941,254.7064,254.7163,5595.0
2024-10-28 11:30:00,256.75,257.01,256.66,256.83,6395.0,254.7857,255.0438,254.6964,254.8651,6395.0
2024-10-28 11:35:00,256.93,256.93,256.66,256.73,4451.0,254.9644,254.9644,254.6964,254.7659,4451.0
2024-10-28 11:40:00,256.72,256.72,256.52,256.52,2259.0,254.756,254.756,254.5575,254.5575,2259.0
2024-10-28 11:45:00,256.42,256.54,256.4,256.4,803.0,254.4583,254.5774,254.4384,254.4384,803.0
2024-10-28 11:50:00,256.4,256.65,256.4,256.53,9533.0,254.4384,254.6865,254.4384,254.5674,9533.0
2024-10-28 11:55:00,256.5,256.82,256.5,256.73,4879.0,254.5377,254.8552,254.5377,254.7659,4879.0
2024-10-28 12:00:00,256.72,256.81,256.44,256.44,4369.0,254.756,254.8453,254.4781,254.4781,4369.0
2024-10-28 12:05:00,256.45,256.55,256.41,256.48,1250.0,254.488,254.5873,254.4483,254.5178,1250.0
2024-10-28 12:10:00,256.41,256.7,256.39,256.63,4072.0,254.4483,254.7361,254.4285,254.6667,4072.0
2024-10-28 12:15:00,256.68,256.84,256.57,256.58,5148.0,254.7163,254.8751,254.6071,254.617,5148.0
2024-10-28 12:20:00,256.58,256.69,256.54,256.69,1629.0,254.617,254.7262,254.5774,254.7262,1629.0
2024-10-28 12:25:00,256.63,256.77,256.51,256.61,4388.0,254.6667,254.8056,254.5476,254.6468,4388.0
2024-10-28 12:30:00,256.52,256.6,256.43,256.49,3800.0,254.5575,254.6369,254.4682,254.5277,3800.0
2024-10-28 12:35:00,256.51,256.52,256.37,256.39,3600.0,254.5476,254.5575,254.4087,254.4285,3600.0
2024-10-28 12:40:00,256.43,256.47,256.31,256.44,12065.0,254.4682,254.5079,254.3491,254.4781,12065.0
2024-10-28 12:45:00,256.44,256.44,256.27,256.3,2110.0,254.4781,254.4781,254.3094,254.3392,2110.0
2024-10-28 12:50:00,256.38,256.45,256.23,256.23,2903.0,254.4186,254.488,254.2697,254.2697,2903.0
2024-10-28 12:55:00,256.22,256.3,256.18,256.18,3373.0,254.2598,254.3392,254.2201,254.2201,3373.0
2024-10-28 13:00:00,256.18,256.24,256.14,256.14,700.0,254.2201,254.2796,254.1804,254.1804,700.0
2024-10-28 13:05:00,256.18,256.18,256.09,256.16,1108.0,254.2201,254.2201,254.1308,254.2003,1108.0
2024-10-28 13:10:00,256.09,256.18,256.05,256.08,3437.0,254.1308,254.2201,254.0911,254.1209,3437.0
2024-10-28 13:15:00,256.06,256.42,256.06,256.42,7274.0,254.101,254.4583,254.101,254.4583,7274.0
2024-10-28 13:20:00,256.32,256.7,256.32,256.63,2500.0,254.359,254.7361,254.359,254.6667,2500.0
2024-10-28 13:25:00,256.63,256.7,256.47,256.47,2938.0,254.6667,254.7361,254.5079,254.5079,2938.0
2024-10-28 13:30:00,256.5,256.61,256.42,256.46,11377.0,254.5377,254.6468,254.4583,254.498,11377.0
2024-10-28 13:35:00,256.42,256.45,256.11,256.17,8179.0,254.4583,254.488,254.1506,254.2102,8179.0
2024-10-28 13:40:00,256.16,256.28,256.11,256.13,6808.0,254.2003,254.3193,254.1506,254.1705,6808.0
2024-10-28 13:45:00,256.2,256.28,256.12,256.2,2928.0,254.24,254.3193,254.1606,254.24,2928.0
2024-10-28 13:50:00,256.25,256.49,256.19,256.41,3790.0,254.2896,254.5277,254.23,254.4483,3790.0
2024-10-28 13:55:00,256.4,256.42,256.31,256.31,1802.0,254.4384,254.4583,254.3491,254.3491,1802.0
2024-10-28 14:00:00,256.31,256.33,256.22,256.33,4400.0,254.3491,254.369,254.2598,254.369,4400.0
2024-10-28 14:05:00,256.26,256.53,256.26,256.53,2108.0,254.2995,254.5674,254.2995,254.5674,2108.0
2024-10-28 14:10:00,256.5,256.65,256.43,256.5,3849.0,254.5377,254.6865,254.4682,254.5377,3849.0
2024-10-28 14:15:00,256.56,256.65,256.44,256.53,1158.0,254.5972,254.6865,254.4781,254.5674,1158.0
2024-10-28 14:20:00,256.53,256.65,256.34,256.46,2501.0,254.5674,254.6865,254.3789,254.498,2501.0
2024-10-28 14:25:00,256.52,256.56,256.34,256.51,1830.0,254.5575,254.5972,254.3789,254.5476,1830.0
2024-10-28 14:30:00,256.54,256.55,256.46,256.48,2504.0,254.5774,254.5873,254.498,254.5178,2504.0
2024-10-28 14:35:00,256.48,256.55,256.38,256.46,2975.0,254.5178,254.5873,254.4186,254.498,2975.0
2024-10-28 14:40:00,256.54,256.61,256.49,256.53,4876.0,254.5774,254.6468,254.5277,254.5674,4876.0
2024-10-28 14:45:00,256.57,256.76,256.38,256.76,7265.0,254.6071,254.7957,254.4186,254.7957,7265.0
2024-10-28 14:50:00,256.8,257.05,256.78,256.97,2759.0,254.8354,255.0835,254.8155,255.0041,2759.0
2024-10-28 14:55:00,256.97,256.97,256.53,256.54,4824.0,255.0041,255.0041,254.5674,254.5774,4824.0
2024-10-28 15:00:00,256.45,256.89,256.45,256.76,6995.0,254.488,254.9247,254.488,254.7957,6995.0
2024-10-28 15:05:00,256.67,256.68,256.44,256.52,3417.0,254.7064,254.7163,254.4781,254.5575,3417.0
2024-10-28 15:10:00,256.45,256.51,256.4,256.5,1196.0,254.488,254.5476,254.4384,254.5377,1196.0
2024-10-28 15:15:00,256.5,256.66,256.46,256.6,3405.0,254.5377,254.6964,254.498,254.6369,3405.0
2024-10-28 15:20:00,256.66,256.82,256.6,256.81,4574.0,254.6964,254.8552,254.6369,254.8453,4574.0
2024-10-28 15:25:00,256.84,257.36,256.82,256.84,13770.0,254.8751,255.3911,254.8552,254.8751,13770.0
2024-10-28 15:30:00,256.94,257.02,256.79,256.95,5038.0,254.9743,255.0537,254.8254,254.9842,5038.0
2024-10-28 15:35:00,256.96,257.07,256.76,256.76,7462.0,254.9941,255.1033,254.7957,254.7957,7462.0
2024-10-28 15:40:00,256.83,256.88,256.71,256.72,5112.0,254.8651,254.9148,254.7461,254.756,5112.0
2024-10-28 15:45:00,256.68,256.76,256.5,256.52,14439.0,254.7163,254.7957,254.5377,254.5575,14439.0
2024-10-28 15:50:00,256.5,256.76,256.15,256.65,26199.0,254.5377,254.7957,254.1903,254.6865,26199.0
2024-10-28 15:55:00,256.69,257.01,256.23,256.33,92801.0,254.7262,255.0438,254.2697,254.369,92801.0
2024-10-29 09:30:00,245.59,255.39,243.19,255.0,34392.0,243.7111,253.4362,241.3295,253.0491,34392.0
2024-10-29 09:35:00,255.0,255.0,250.75,251.55,25669.0,253.0491,253.0491,248.8316,249.6255,25669.0
2024-10-29 09:40:00,251.99,252.3,250.52,251.71,19380.0,250.0622,250.3698,248.6034,249.7843,19380.0
2024-10-29 09:45:00,251.8,253.15,251.8,253.09,28440.0,249.8736,251.2133,249.8736,251.1537,28440.0
2024-10-29 09:50:00,253.31,254.53,253.31,254.47,11352.0,251.3721,252.5827,251.3721,252.5232,11352.0
2024-10-29 09:55:00,254.54,254.76,253.87,253.87,11952.0,252.5927,252.811,251.9278,251.9278,11952.0
2024-10-29 10:00:00,253.38,254.7,252.94,253.98,5871.0,251.4415,252.7514,251.0049,252.0369,5871.0
2024-10-29 10:05:00,254.39,255.02,254.24,255.02,3323.0,252.4438,253.069,252.2949,253.069,3323.0
2024-10-29 10:10:00,255.13,255.13,253.71,253.84,7340.0,253.1781,253.1781,251.769,251.898,7340.0
2024-10-29 10:15:00,253.86,254.39,253.58,254.39,4275.0,251.9179,252.4438,251.64,252.4438,4275.0
2024-10-29 10:20:00,254.26,254.45,253.88,254.45,5913.0,252.3148,252.5033,251.9377,252.5033,5913.0
2024-10-29 10:25:00,254.46,254.78,254.25,254.68,9779.0,252.5133,252.8308,252.3049,252.7316,9779.0
2024-10-29 10:30:00,254.68,255.21,254.68,255.13,5751.0,252.7316,253.2575,252.7316,253.1781,5751.0
2024-10-29 10:35:00,254.87,255.11,254.31,254.31,5387.0,252.9201,253.1583,252.3644,252.3644,5387.0
2024-10-29 10:40:00,254.31,254.66,253.39,253.86,7603.0,252.3644,252.7117,251.4515,251.9179,7603.0
2024-10-29 10:45:00,253.77,254.67,253.76,254.36,4062.0,251.8285,252.7217,251.8186,252.414,4062.0
2024-10-29 10:50:00,254.52,255.13,254.52,255.09,2438.0,252.5728,253.1781,252.5728,253.1384,2438.0
2024-10-29 10:55:00,255.09,255.55,255.04,255.18,7967.0,253.1384,253.5949,253.0888,253.2278,7967.0
2024-10-29 11:00:00,255.02,255.15,252.95,252.99,2473.0,253.069,253.198,251.0148,251.0545,2473.0
2024-10-29 11:05:00,253.28,253.29,252.57,253.17,7314.0,251.3423,251.3522,250.6377,251.2331,7314.0
2024-10-29 11:10:00,253.01,253.19,252.95,252.96,1758.0,251.0744,251.253,251.0148,251.0247,1758.0
2024-10-29 11:15:00,252.94,253.02,252.56,252.56,2994.0,251.0049,251.0843,250.6278,250.6278,2994.0
2024-10-29 11:20:00,252.25,252.35,251.68,252.04,7099.0,250.3202,250.4194,249.7545,250.1118,7099.0
2024-10-29 11:25:00,252.13,252.58,251.93,252.47,5034.0,250.2011,250.6476,250.0026,250.5385,5034.0
2024-10-29 11:30:00,252.53,252.97,252.52,252.64,4568.0,250.598,251.0347,250.5881,250.7072,4568.0
2024-10-29 11:35:00,252.75,253.21,252.46,253.21,3725.0,250.8163,251.2728,250.5286,251.2728,3725.0
2024-10-29 11:40:00,253.06,253.06,252.79,252.8,2599.0,251.124,251.124,250.856,250.866,2599.0
2024-10-29 11:45:00,252.82,253.03,252.64,252.77,3472.0,250.8858,251.0942,250.7072,250.8362,3472.0
2024-10-29 11:50:00,252.5,252.94,252.36,252.88,8159.0,250.5683,251.0049,250.4293,250.9454,8159.0
2024-10-29 11:55:00,252.89,253.19,252.86,253.12,3261.0,250.9553,251.253,250.9255,251.1835,3261.0
2024-10-29 12:00:00,253.12,253.43,253.1,253.43,4374.0,251.1835,251.4911,251.1637,251.4911,4374.0
2024-10-29 12:05:00,253.48,254.5,253.39,254.11,16293.0,251.5408,252.553,251.4515,252.1659,16293.0
2024-10-29 12:10:00,254.29,254.29,253.94,254.06,1882.0,252.3446,252.3446,251.9972,252.1163,1882.0
2024-10-29 12:15:00,253.89,254.05,253.82,254.05,1192.0,251.9476,252.1064,251.8782,252.1064,1192.0
2024-10-29 12:20:00,254.05,254.23,254.02,254.05,4963.0,252.1064,252.285,252.0766,252.1064,4963.0
2024-10-29 12:25:00,254.25,254.34,253.68,253.86,4033.0,252.3049,252.3942,251.7392,251.9179,4033.0
2024-10-29 12:30:00,253.81,254.26,253.77,254.17,13954.0,251.8682,252.3148,251.8285,252.2255,13954.0
2024-10-29 12:35:00,254.27,254.41,253.98,254.01,7552.0,252.3247,252.4636,252.0369,252.0667,7552.0
2024-10-29 12:40:00,253.85,253.96,253.37,253.65,2086.0,251.9079,252.0171,251.4316,251.7095,2086.0
2024-10-29 12:45:00,253.5,253.68,253.31,253.53,4704.0,251.5606,251.7392,251.3721,251.5904,4704.0
2024-10-29 12:50:00,253.55,253.91,253.55,253.73,2363.0,251.6102,251.9675,251.6102,251.7889,2363.0
2024-10-29 12:55:00,253.8,254.09,253.79,254.09,2875.0,251.8583,252.1461,251.8484,252.1461,2875.0
2024-10-29 13:00:00,253.97,254.16,253.84,254.1,3450.0,252.027,252.2156,251.898,252.156,3450.0
2024-10-29 13:05:00,254.1,254.26,253.97,254.12,1300.0,252.156,252.3148,252.027,252.1759,1300.0
2024-10-29 13:10:00,254.12,254.42,253.94,254.24,5949.0,252.1759,252.4736,251.9972,252.2949,5949.0
2024-10-29 13:15:00,254.24,254.26,253.86,253.86,3038.0,252.2949,252.3148,251.9179,251.9179,3038.0
2024-10-29 13:20:00,253.81,253.9,253.69,253.86,700.0,251.8682,251.9575,251.7492,251.9179,700.0
2024-10-29 13:25:00,253.81,254.1,253.69,254.02,3797.0,251.8682,252.156,251.7492,252.0766,3797.0
2024-10-29 13:30:00,254.19,254.19,253.69,253.98,3421.0,252.2453,252.2453,251.7492,252.0369,3421.0
2024-10-29 13:35:00,253.93,254.09,253.93,253.95,1750.0,251.9873,252.1461,251.9873,252.0072,1750.0
2024-10-29 13:40:00,254.07,254.27,253.96,254.27,3087.0,252.1262,252.3247,252.0171,252.3247,3087.0
2024-10-29 13:45:00,254.53,254.97,254.47,254.57,3076.0,252.5827,253.0194,252.5232,252.6224,3076.0
2024-10-29 13:50:00,254.5,254.79,254.49,254.71,2200.0,252.553,252.8407,252.543,252.7614,2200.0
2024-10-29 13:55:00,254.85,255.08,254.81,255.03,2667.0,252.9003,253.1285,252.8606,253.0789,2667.0
2024-10-29 14:00:00,254.99,255.4,254.98,255.08,8164.0,253.0392,253.4461,253.0293,253.1285,8164.0
2024-10-29 14:05:00,255.11,255.11,254.77,254.86,3900.0,253.1583,253.1583,252.8209,252.9102,3900.0
2024-10-29 14:10:00,254.87,254.87,254.27,254.34,3015.0,252.9201,252.9201,252.3247,252.3942,3015.0
2024-10-29 14:15:00,254.26,254.37,254.23,254.27,4830.0,252.3148,252.424,252.285,252.3247,4830.0
2024-10-29 14:20:00,254.27,254.27,253.93,254.02,4680.0,252.3247,252.3247,251.9873,252.0766,4680.0
2024-10-29 14:25:00,254.0,254.0,253.9,254.0,800.0,252.0568,252.0568,251.9575,252.0568,800.0
2024-10-29 14:30:00,254.01,254.37,253.98,254.15,5772.0,252.0667,252.424,252.0369,252.2056,5772.0
2024-10-29 14:35:00,254.26,254.57,254.25,254.57,1423.0,252.3148,252.6224,252.3049,252.6224,1423.0
2024-10-29 14:40:00,254.58,255.02,254.57,255.02,6384.0,252.6323,253.069,252.6224,253.069,6384.0
2024-10-29 14:45:00,255.1,255.1,254.78,255.04,3618.0,253.1484,253.1484,252.8308,253.0888,3618.0
2024-10-29 14:50:00,254.66,254.9,254.65,254.88,2242.0,252.7117,252.9499,252.7018,252.9301,2242.0
2024-10-29 14:55:00,254.84,255.04,254.79,254.96,3313.0,252.8904,253.0888,252.8407,253.0094,3313.0
2024-10-29 15:00:00,254.96,254.96,254.69,254.75,2719.0,253.0094,253.0094,252.7415,252.801,2719.0
2024-10-29 15:05:00,254.82,254.85,254.55,254.85,8583.0,252.8705,252.9003,252.6026,252.9003,8583.0
2024-10-29 15:10:00,254.72,254.83,254.67,254.67,3282.0,252.7713,252.8804,252.7217,252.7217,3282.0
2024-10-29 15:15:00,254.65,254.71,254.52,254.57,1514.0,252.7018,252.7614,252.5728,252.6224,1514.0
2024-10-29 15:20:00,254.49,254.49,254.22,254.26,2983.0,252.543,252.543,252.2751,252.3148,2983.0
2024-10-29 15:25:00,254.26,254.26,253.86,254.08,2857.0,252.3148,252.3148,251.9179,252.1362,2857.0
2024-10-29 15:30:00,253.95,254.07,253.83,253.98,3488.0,252.0072,252.1262,251.8881,252.0369,3488.0
2024-10-29 15:35:00,253.95,254.2,253.95,254.17,5183.0,252.0072,252.2553,252.0072,252.2255,5183.0
2024-10-29 15:40:00,254.16,254.31,254.07,254.25,7240.0,252.2156,252.3644,252.1262,252.3049,7240.0
2024-10-29 15:45:00,254.31,254.31,253.79,253.79,6334.0,252.3644,252.3644,251.8484,251.8484,6334.0
2024-10-29 15:50:00,253.79,253.79,253.47,253.69,16786.0,251.8484,251.8484,251.5308,251.7492,16786.0
2024-10-29 15:55:00,253.71,253.93,253.12,253.91,74679.0,251.769,251.9873,251.1835,251.9675,74679.0
2024-10-30 09:30:00,254.73,255.4,253.77,254.46,28021.0,252.7812,253.4461,251.8285,252.5133,28021.0
2024-10-30 09:35:00,255.33,255.41,255.33,255.35,2115.0,253.3766,253.456,253.3766,253.3965,2115.0
2024-10-30 09:40:00,255.51,255.85,255.38,255.77,3032.0,253.5552,253.8926,253.4262,253.8132,3032.0
2024-10-30 09:45:00,255.72,255.72,255.3,255.61,6348.0,253.7636,253.7636,253.3468,253.6545,6348.0
2024-10-30 09:50:00,255.49,256.45,255.49,256.42,21262.0,253.5354,254.488,253.5354,254.4583,21262.0
2024-10-30 09:55:00,256.75,257.0,256.71,256.77,1071.0,254.7857,255.0338,254.7461,254.8056,1071.0
2024-10-30 10:00:00,256.77,257.0,256.35,256.45,7437.0,254.8056,255.0338,254.3888,254.488,7437.0
2024-10-30 10:05:00,256.13,256.13,255.66,255.73,3277.0,254.1705,254.1705,253.7041,253.7735,3277.0
2024-10-30 10:10:00,256.01,256.08,254.99,255.08,32535.0,254.0514,254.1209,253.0392,253.1285,32535.0
2024-10-30 10:15:00,255.09,255.69,255.04,255.33,2107.0,253.1384,253.7339,253.0888,253.3766,2107.0
2024-10-30 10:20:00,255.33,255.58,255.02,255.21,3152.0,253.3766,253.6247,253.069,253.2575,3152.0
2024-10-30 10:25:00,255.3,255.3,254.93,254.98,2210.0,253.3468,253.3468,252.9797,253.0293,2210.0
2024-10-30 10:30:00,255.13,255.31,254.9,255.04,4675.0,253.1781,253.3568,252.9499,253.0888,4675.0
2024-10-30 10:35:00,255.12,255.2,255.06,255.06,5046.0,253.1682,253.2476,253.1087,253.1087,5046.0
2024-10-30 10:40:00,255.06,255.06,254.72,254.85,4699.0,253.1087,253.1087,252.7713,252.9003,4699.0
2024-10-30 10:45:00,254.85,255.28,254.8,255.27,2408.0,252.9003,253.327,252.8507,253.3171,2408.0
2024-10-30 10:50:00,255.28,255.28,255.01,255.22,3558.0,253.327,253.327,253.0591,253.2675,3558.0
2024-10-30 10:55:00,255.36,255.76,255.24,255.46,8614.0,253.4064,253.8033,253.2873,253.5056,8614.0
2024-10-30 11:00:00,255.76,255.76,254.95,255.18,6669.0,253.8033,253.8033,252.9995,253.2278,6669.0
2024-10-30 11:05:00,254.95,254.97,254.06,254.19,18526.0,252.9995,253.0194,252.1163,252.2453,18526.0
2024-10-30 11:10:00,253.95,254.1,253.7,253.77,5761.0,252.0072,252.156,251.7591,251.8285,5761.0
2024-10-30 11:15:00,253.69,254.13,253.51,254.09,15422.0,251.7492,252.1858,251.5705,252.1461,15422.0
2024-10-30 11:20:00,254.25,254.41,254.25,254.41,1929.0,252.3049,252.4636,252.3049,252.4636,1929.0
2024-10-30 11:25:00,254.36,254.69,254.28,254.66,2288.0,252.414,252.7415,252.3346,252.7117,2288.0
2024-10-30 11:30:00,254.65,254.69,254.39,254.39,752.0,252.7018,252.7415,252.4438,252.4438,752.0
2024-10-30 11:35:00,254.79,255.07,254.78,254.99,904.0,252.8407,253.1186,252.8308,253.0392,904.0
2024-10-30 11:40:00,255.06,255.06,254.52,254.62,3652.0,253.1087,253.1087,252.5728,252.672,3652.0
2024-10-30 11:45:00,254.62,254.64,254.43,254.47,5387.0,252.672,252.6919,252.4835,252.5232,5387.0
2024-10-30 11:50:00,254.44,254.44,253.82,253.87,6762.0,252.4934,252.4934,251.8782,251.9278,6762.0
2024-10-30 11:55:00,253.8,253.88,253.56,253.76,20467.0,251.8583,251.9377,251.6202,251.8186,20467.0
2024-10-30 12:00:00,253.68,253.81,253.51,253.66,5091.0,251.7392,251.8682,251.5705,251.7194,5091.0
2024-10-30 12:05:00,253.63,253.76,253.29,253.58,7540.0,251.6896,251.8186,251.3522,251.64,7540.0
2024-10-30 12:10:00,253.54,253.7,253.53,253.58,1428.0,251.6003,251.7591,251.5904,251.64,1428.0
2024-10-30 12:15:00,253.75,254.35,253.49,254.35,7669.0,251.8087,252.4041,251.5507,252.4041,7669.0
2024-10-30 12:20:00,254.52,254.65,254.24,254.65,1902.0,252.5728,252.7018,252.2949,252.7018,1902.0
2024-10-30 12:25:00,254.51,254.65,254.29,254.45,2591.0,252.5629,252.7018,252.3446,252.5033,2591.0
2024-10-30 12:30:00,254.46,254.46,254.2,254.24,1501.0,252.5133,252.5133,252.2553,252.2949,1501.0
2024-10-30 12:35:00,254.17,254.28,254.17,254.22,3572.0,252.2255,252.3346,252.2255,252.2751,3572.0
2024-10-30 12:40:00,254.09,254.24,254.07,254.12,2319.0,252.1461,252.2949,252.1262,252.1759,2319.0
2024-10-30 12:45:00,254.0,254.29,253.91,254.23,2115.0,252.0568,252.3446,251.9675,252.285,2115.0
2024-10-30 12:50:00,254.38,254.38,254.11,254.12,627.0,252.4339,252.4339,252.1659,252.1759,627.0
2024-10-30 12:55:00,254.29,254.3,254.02,254.05,4195.0,252.3446,252.3545,252.0766,252.1064,4195.0
2024-10-30 13:00:00,253.97,253.97,253.74,253.75,4177.0,252.027,252.027,251.7988,251.8087,4177.0
2024-10-30 13:05:00,254.11,254.38,253.99,254.2,10122.0,252.1659,252.4339,252.0469,252.2553,10122.0
2024-10-30 13:10:00,254.2,254.23,253.98,254.23,3898.0,252.2553,252.285,252.0369,252.285,3898.0
2024-10-30 13:15:00,254.11,254.4,254.03,254.4,4873.0,252.1659,252.4537,252.0866,252.4537,4873.0
2024-10-30 13:20:00,254.41,254.41,254.38,254.39,490.0,252.4636,252.4636,252.4339,252.4438,490.0
2024-10-30 13:25:00,254.52,254.52,253.91,253.91,6268.0,252.5728,252.5728,251.9675,251.9675,6268.0
2024-10-30 13:30:00,253.46,253.76,253.46,253.49,631.0,251.5209,251.8186,251.5209,251.5507,631.0
2024-10-30 13:35:00,253.33,253.58,253.28,253.4,4171.0,251.3919,251.64,251.3423,251.4614,4171.0
2024-10-30 13:40:00,253.4,253.55,253.17,253.44,5459.0,251.4614,251.6102,251.2331,251.5011,5459.0
2024-10-30 13:45:00,253.34,253.52,253.18,253.18,5067.0,251.4018,251.5805,251.2431,251.2431,5067.0
2024-10-30 13:50:00,253.25,253.4,252.9,252.9,3761.0,251.3125,251.4614,250.9652,250.9652,3761.0
2024-10-30 13:55:00,252.94,252.97,252.76,252.78,2938.0,251.0049,251.0347,250.8263,250.8461,2938.0
2024-10-30 14:00:00,252.78,252.81,252.65,252.75,16434.0,250.8461,250.8759,250.7171,250.8163,16434.0
2024-10-30 14:05:00,252.92,253.47,252.82,253.42,2449.0,250.985,251.5308,250.8858,251.4812,2449.0
2024-10-30 14:10:00,253.46,253.49,253.32,253.32,1100.0,251.5209,251.5507,251.382,251.382,1100.0
2024-10-30 14:15:00,253.12,253.31,253.12,253.31,1555.0,251.1835,251.3721,251.1835,251.3721,1555.0
2024-10-30 14:20:00,253.16,253.25,252.97,253.09,2908.0,251.2232,251.3125,251.0347,251.1537,2908.0
2024-10-30 14:25:00,253.05,253.13,252.95,252.95,2185.0,251.1141,251.1934,251.0148,251.0148,2185.0
2024-10-30 14:30:00,253.02,253.13,252.99,253.13,1865.0,251.0843,251.1934,251.0545,251.1934,1865.0
2024-10-30 14:35:00,253.05,253.64,253.05,253.49,6157.0,251.1141,251.6995,251.1141,251.5507,6157.0
2024-10-30 14:40:00,253.49,253.63,253.38,253.63,2123.0,251.5507,251.6896,251.4415,251.6896,2123.0
2024-10-30 14:45:00,253.5,253.5,253.21,253.37,3082.0,251.5606,251.5606,251.2728,251.4316,3082.0
2024-10-30 14:50:00,253.24,253.46,253.24,253.34,1364.0,251.3026,251.5209,251.3026,251.4018,1364.0
2024-10-30 14:55:00,253.23,253.44,253.18,253.29,7523.0,251.2927,251.5011,251.2431,251.3522,7523.0
2024-10-30 15:00:00,253.17,253.22,252.8,252.88,2203.0,251.2331,251.2828,250.866,250.9454,2203.0
2024-10-30 15:05:00,252.72,252.72,252.48,252.7,3256.0,250.7866,250.7866,250.5484,250.7667,3256.0
2024-10-30 15:10:00,252.7,252.85,252.7,252.79,4270.0,250.7667,250.9156,250.7667,250.856,4270.0
2024-10-30 15:15:00,252.78,252.8,252.54,252.8,5333.0,250.8461,250.866,250.608,250.866,5333.0
2024-10-30 15:20:00,252.82,252.94,252.58,252.69,19552.0,250.8858,251.0049,250.6476,250.7568,19552.0
2024-10-30 15:25:00,252.7,253.0,252.7,253.0,4631.0,250.7667,251.0644,250.7667,251.0644,4631.0
2024-10-30 15:30:00,252.93,253.13,252.88,253.08,2624.0,250.995,251.1934,250.9454,251.1438,2624.0
2024-10-30 15:35:00,253.02,253.02,252.61,252.8,5924.0,251.0843,251.0843,250.6774,250.866,5924.0
2024-10-30 15:40:00,252.81,252.91,252.48,252.49,4051.0,250.8759,250.9751,250.5484,250.5583,4051.0
2024-10-30 15:45:00,252.46,252.79,252.46,252.72,9746.0,250.5286,250.856,250.5286,250.7866,9746.0
2024-10-30 15:50:00,252.73,253.06,252.63,252.78,12644.0,250.7965,251.124,250.6973,250.8461,12644.0
2024-10-30 15:55:00,252.85,252.85,252.32,252.48,83216.0,250.9156,250.9156,250.3896,250.5484,83216.0
2024-10-31 09:30:00,250.07,251.54,250.07,251.03,15966.0,248.1569,249.6156,248.1569,249.1095,15966.0
2024-10-31 09:35:00,251.14,251.88,251.13,251.88,255.0,249.2187,249.953,249.2087,249.953,255.0
2024-10-31 09:40:00,251.63,251.63,250.7,250.7,1090.0,249.7049,249.7049,248.782,248.782,1090.0
2024-10-31 09:45:00,250.7,251.29,250.69,251.08,2499.0,248.782,249.3675,248.7721,249.1591,2499.0
2024-10-31 09:50:00,251.36,251.61,250.67,250.93,2998.0,249.437,249.6851,248.7523,249.0103,2998.0
2024-10-31 09:55:00,251.08,251.67,250.83,251.55,6156.0,249.1591,249.7446,248.911,249.6255,6156.0
2024-10-31 10:00:00,251.71,251.94,251.34,251.49,4568.0,249.7843,250.0125,249.4171,249.566,4568.0
2024-10-31 10:05:00,251.19,251.4,251.0,251.17,2137.0,249.2683,249.4767,249.0797,249.2484,2137.0
2024-10-31 10:10:00,251.0,251.29,250.92,251.29,3512.0,249.0797,249.3675,249.0003,249.3675,3512.0
2024-10-31 10:15:00,251.31,251.39,250.83,251.1,1819.0,249.3874,249.4668,248.911,249.179,1819.0
2024-10-31 10:20:00,250.88,250.88,250.56,250.77,1219.0,248.9607,248.9607,248.6431,248.8515,1219.0
2024-10-31 10:25:00,250.8,250.8,250.25,250.65,2400.0,248.8813,248.8813,248.3355,248.7324,2400.0
2024-10-31 10:30:00,250.66,251.16,250.65,251.11,3986.0,248.7423,249.2385,248.7324,249.1889,3986.0
2024-10-31 10:35:00,251.26,251.26,250.82,250.97,1863.0,249.3377,249.3377,248.9011,249.05,1863.0
2024-10-31 10:40:00,250.9,251.25,250.9,251.25,4030.0,248.9805,249.3278,248.9805,249.3278,4030.0
2024-10-31 10:45:00,251.28,251.34,251.02,251.24,6893.0,249.3576,249.4171,249.0996,249.3179,6893.0
2024-10-31 10:50:00,251.07,251.47,251.01,251.46,11359.0,249.1492,249.5461,249.0897,249.5362,11359.0
2024-10-31 10:55:00,251.45,251.47,251.11,251.35,4532.0,249.5263,249.5461,249.1889,249.4271,4532.0
2024-10-31 11:00:00,251.12,251.24,250.74,250.86,1304.0,249.1988,249.3179,248.8217,248.9408,1304.0
2024-10-31 11:05:00,250.86,251.12,250.62,250.77,3692.0,248.9408,249.1988,248.7026,248.8515,3692.0
2024-10-31 11:10:00,250.77,250.77,250.51,250.7,1331.0,248.8515,248.8515,248.5935,248.782,1331.0
2024-10-31 11:15:00,250.68,250.69,250.32,250.64,10156.0,248.7622,248.7721,248.4049,248.7225,10156.0
2024-10-31 11:20:00,250.6,250.71,250.52,250.65,2369.0,248.6828,248.792,248.6034,248.7324,2369.0
2024-10-31 11:25:00,250.51,250.54,250.18,250.22,3527.0,248.5935,248.6233,248.266,248.3057,3527.0
2024-10-31 11:30:00,250.14,250.14,249.85,249.85,850.0,248.2263,248.2263,247.9385,247.9385,850.0
2024-10-31 11:35:00,250.1,250.47,250.0,250.45,2793.0,248.1866,248.5538,248.0874,248.5339,2793.0
2024-10-31 11:40:00,250.31,250.35,250.28,250.35,600.0,248.395,248.4347,248.3652,248.4347,600.0
2024-10-31 11:45:00,250.52,250.52,250.35,250.36,600.0,248.6034,248.6034,248.4347,248.4446,600.0
2024-10-31 11:50:00,250.52,250.82,250.44,250.52,2811.0,248.6034,248.9011,248.524,248.6034,2811.0
2024-10-31 11:55:00,250.4,250.41,249.98,249.98,6337.0,248.4843,248.4942,248.0675,248.0675,6337.0
2024-10-31 12:00:00,250.15,250.25,249.67,249.74,9546.0,248.2362,248.3355,247.7599,247.8294,9546.0
2024-10-31 12:05:00,249.53,249.69,249.43,249.45,6244.0,247.621,247.7798,247.5217,247.5416,6244.0
2024-10-31 12:10:00,249.54,249.56,249.49,249.53,10291.0,247.6309,247.6508,247.5813,247.621,10291.0
2024-10-31 12:15:00,249.54,249.68,249.45,249.48,11788.0,247.6309,247.7698,247.5416,247.5714,11788.0
2024-10-31 12:20:00,249.49,249.49,249.22,249.25,16432.0,247.5813,247.5813,247.3134,247.3431,16432.0
2024-10-31 12:25:00,249.22,249.77,249.18,249.25,24381.0,247.3134,247.8591,247.2737,247.3431,24381.0
2024-10-31 12:30:00,249.27,249.31,248.61,248.62,10751.0,247.363,247.4027,246.708,246.7179,10751.0
2024-10-31 12:35:00,248.68,248.83,248.68,248.78,6734.0,246.7775,246.9263,246.7775,246.8767,6734.0
2024-10-31 12:40:00,248.78,248.8,248.77,248.78,11130.0,246.8767,246.8966,246.8668,246.8767,11130.0
2024-10-31 12:45:00,248.8,249.05,248.59,248.78,27470.0,246.8966,247.1447,246.6882,246.8767,27470.0
2024-10-31 12:50:00,248.78,248.92,248.36,248.43,8853.0,246.8767,247.0156,246.4599,246.5294,8853.0
2024-10-31 12:55:00,248.43,248.56,248.41,248.49,4402.0,246.5294,246.6584,246.5096,246.5889,4402.0
2024-10-31 13:00:00,248.48,248.49,248.31,248.31,9204.0,246.579,246.5889,246.4103,246.4103,9204.0
2024-10-31 13:05:00,248.32,248.55,247.95,248.24,10226.0,246.4202,246.6485,246.0531,246.3409,10226.0
2024-10-31 13:10:00,248.21,248.22,247.86,247.86,3459.0,246.3111,246.321,245.9638,245.9638,3459.0
2024-10-31 13:15:00,248.04,248.11,247.87,247.91,1538.0,246.1424,246.2118,245.9737,246.0134,1538.0
2024-10-31 13:20:00,247.84,247.98,247.8,247.98,2329.0,245.9439,246.0828,245.9042,246.0828,2329.0
2024-10-31 13:25:00,248.07,248.32,247.78,247.79,6748.0,246.1722,246.4202,245.8844,245.8943,6748.0
2024-10-31 13:30:00,247.81,247.82,247.64,247.68,5412.0,245.9141,245.9241,245.7454,245.7851,5412.0
2024-10-31 13:35:00,247.68,247.83,247.59,247.64,16224.0,245.7851,245.934,245.6958,245.7454,16224.0
2024-10-31 13:40:00,247.64,247.64,247.31,247.31,2339.0,245.7454,245.7454,245.418,245.418,2339.0
2024-10-31 13:45:00,247.36,247.37,247.25,247.28,8641.0,245.4676,245.4775,245.3584,245.3882,8641.0
2024-10-31 13:50:00,247.26,247.29,247.1,247.19,1841.0,245.3683,245.3981,245.2096,245.2989,1841.0
2024-10-31 13:55:00,247.21,247.28,247.1,247.1,21999.0,245.3187,245.3882,245.2096,245.2096,21999.0
2024-10-31 14:00:00,247.14,247.14,246.67,246.73,6920.0,245.2493,245.2493,244.7829,244.8424,6920.0
2024-10-31 14:05:00,246.8,246.82,246.61,246.65,13394.0,244.9119,244.9317,244.7233,244.763,13394.0
2024-10-31 14:10:00,246.65,246.89,246.58,246.64,25325.0,244.763,245.0012,244.6936,244.7531,25325.0
2024-10-31 14:15:00,246.65,247.16,246.55,246.88,9158.0,244.763,245.2691,244.6638,244.9913,9158.0
2024-10-31 14:20:00,246.95,246.96,246.63,246.89,5294.0,245.0607,245.0706,244.7432,245.0012,5294.0
2024-10-31 14:25:00,246.71,246.96,246.71,246.96,4502.0,244.8226,245.0706,244.8226,245.0706,4502.0
2024-10-31 14:30:00,246.96,246.96,246.58,246.59,5204.0,245.0706,245.0706,244.6936,244.7035,5204.0
2024-10-31 14:35:00,246.63,246.63,245.69,245.69,18965.0,244.7432,244.7432,243.8104,243.8104,18965.0
2024-10-31 14:40:00,245.88,246.1,245.7,246.0,15572.0,243.9989,244.2172,243.8203,244.118,15572.0
2024-10-31 14:45:00,246.0,246.1,245.95,245.97,18151.0,244.118,244.2172,244.0684,244.0882,18151.0
2024-10-31 14:50:00,246.0,246.0,245.9,245.98,6902.0,244.118,244.118,244.0188,244.0981,6902.0
2024-10-31 14:55:00,245.82,246.0,245.63,245.96,8818.0,243.9394,244.118,243.7508,244.0783,8818.0
2024-10-31 15:00:00,245.97,246.05,245.65,245.77,4639.0,244.0882,244.1676,243.7707,243.8897,4639.0
2024-10-31 15:05:00,245.73,245.73,245.21,245.21,4951.0,243.8501,243.8501,243.334,243.334,4951.0
2024-10-31 15:10:00,245.41,245.41,245.0,245.21,11763.0,243.5325,243.5325,243.1256,243.334,11763.0
2024-10-31 15:15:00,245.21,245.23,244.93,244.94,7110.0,243.334,243.3539,243.0562,243.0661,7110.0
2024-10-31 15:20:00,244.94,245.17,244.93,245.07,18573.0,243.0661,243.2943,243.0562,243.1951,18573.0
2024-10-31 15:25:00,245.06,245.14,244.84,244.93,9932.0,243.1852,243.2646,242.9669,243.0562,9932.0
2024-10-31 15:30:00,245.0,245.04,244.62,244.82,6186.0,243.1256,243.1653,242.7485,242.947,6186.0
2024-10-31 15:35:00,244.85,245.08,244.71,244.88,15557.0,242.9768,243.205,242.8379,243.0066,15557.0
2024-10-31 15:40:00,244.97,245.32,244.86,245.18,13114.0,243.0959,243.4432,242.9867,243.3043,13114.0
2024-10-31 15:45:00,245.23,245.89,245.14,245.89,27099.0,243.3539,244.0088,243.2646,244.0088,27099.0
2024-10-31 15:50:00,245.96,246.19,245.42,245.71,48048.0,244.0783,244.3065,243.5424,243.8302,48048.0
2024-10-31 15:55:00,245.76,245.91,245.6,245.7,231949.0,243.8798,244.0287,243.721,243.8203,231949.0
2024-11-01 09:30:00,245.93,246.95,245.2,246.95,17155.0,244.0485,245.0607,243.3241,245.0607,17155.0
2024-11-01 09:35:00,246.95,246.95,246.18,246.51,7224.0,245.0607,245.0607,244.2966,244.6241,7224.0
2024-11-01 09:40:00,246.51,246.51,245.56,246.1,5256.0,244.6241,244.6241,243.6814,244.2172,5256.0
2024-11-01 09:45:00,246.0,246.0,245.35,245.51,9805.0,244.118,244.118,243.473,243.6317,9805.0
2024-11-01 09:50:00,245.57,245.87,245.47,245.81,2221.0,243.6913,243.989,243.592,243.9294,2221.0
2024-11-01 09:55:00,245.75,245.92,245.55,245.83,2757.0,243.8699,244.0386,243.6714,243.9493,2757.0
2024-11-01 10:00:00,246.0,246.04,245.55,245.97,5868.0,244.118,244.1577,243.6714,244.0882,5868.0
2024-11-01 10:05:00,245.95,246.32,245.94,246.27,35157.0,244.0684,244.4355,244.0584,244.3859,35157.0
2024-11-01 10:10:00,246.27,246.44,246.01,246.05,14417.0,244.3859,244.5546,244.1279,244.1676,14417.0
2024-11-01 10:15:00,246.06,246.23,245.82,246.04,3714.0,244.1775,244.3462,243.9394,244.1577,3714.0
2024-11-01 10:20:00,246.02,246.06,245.59,246.05,8302.0,244.1378,244.1775,243.7111,244.1676,8302.0
2024-11-01 10:25:00,246.04,246.17,245.96,246.07,6469.0,244.1577,244.2867,244.0783,244.1875,6469.0
2024-11-01 10:30:00,246.17,246.17,245.93,246.01,2996.0,244.2867,244.2867,244.0485,244.1279,2996.0
2024-11-01 10:35:00,245.94,246.01,245.81,245.96,3335.0,244.0584,244.1279,243.9294,244.0783,3335.0
2024-11-01 10:40:00,245.97,245.97,245.58,245.82,4036.0,244.0882,244.0882,243.7012,243.9394,4036.0
2024-11-01 10:45:00,245.69,245.72,245.48,245.65,5404.0,243.8104,243.8401,243.602,243.7707,5404.0
2024-11-01 10:50:00,245.57,245.74,245.47,245.5,3529.0,243.6913,243.86,243.592,243.6218,3529.0
2024-11-01 10:55:00,245.58,245.65,245.35,245.54,4308.0,243.7012,243.7707,243.473,243.6615,4308.0
2024-11-01 11:00:00,245.53,245.62,245.32,245.34,5313.0,243.6516,243.7409,243.4432,243.463,5313.0
2024-11-01 11:05:00,245.37,245.41,245.14,245.2,6101.0,243.4928,243.5325,243.2646,243.3241,6101.0
2024-11-01 11:10:00,245.2,245.3,245.18,245.18,5248.0,243.3241,243.4233,243.3043,243.3043,5248.0
2024-11-01 11:15:00,245.25,245.25,245.17,245.25,4908.0,243.3737,243.3737,243.2943,243.3737,4908.0
2024-11-01 11:20:00,245.25,245.25,245.11,245.18,4956.0,243.3737,243.3737,243.2348,243.3043,4956.0
2024-11-01 11:25:00,245.24,245.25,245.18,245.25,2973.0,243.3638,243.3737,243.3043,243.3737,2973.0
2024-11-01 11:30:00,245.22,245.25,245.17,245.25,4443.0,243.344,243.3737,243.2943,243.3737,4443.0
2024-11-01 11:35:00,245.22,245.25,245.13,245.18,9266.0,243.344,243.3737,243.2546,243.3043,9266.0
2024-11-01 11:40:00,245.13,245.14,244.81,244.88,10641.0,243.2546,243.2646,242.9371,243.0066,10641.0
2024-11-01 11:45:00,244.88,244.91,244.67,244.67,4000.0,243.0066,243.0363,242.7982,242.7982,4000.0
2024-11-01 11:50:00,244.68,244.69,244.52,244.56,6798.0,242.8081,242.818,242.6493,242.689,6798.0
2024-11-01 11:55:00,244.52,244.59,244.36,244.54,8404.0,242.6493,242.7188,242.4905,242.6692,8404.0
2024-11-01 12:00:00,244.58,244.69,244.54,244.69,19719.0,242.7089,242.818,242.6692,242.818,19719.0
2024-11-01 12:05:00,244.65,244.69,244.52,244.6,4438.0,242.7783,242.818,242.6493,242.7287,4438.0
2024-11-01 12:10:00,244.61,244.65,244.4,244.47,4125.0,242.7386,242.7783,242.5302,242.5997,4125.0
2024-11-01 12:15:00,244.46,244.64,244.29,244.62,26534.0,242.5898,242.7684,242.4211,242.7485,26534.0
2024-11-01 12:20:00,244.64,244.66,244.55,244.62,3732.0,242.7684,242.7882,242.6791,242.7485,3732.0
2024-11-01 12:25:00,244.65,244.89,244.61,244.72,3287.0,242.7783,243.0165,242.7386,242.8478,3287.0
2024-11-01 12:30:00,244.8,245.42,244.72,245.42,7149.0,242.9272,243.5424,242.8478,243.5424,7149.0
2024-11-01 12:35:00,245.42,245.44,245.04,245.05,5214.0,243.5424,243.5623,243.1653,243.1753,5214.0
2024-11-01 12:40:00,245.03,245.12,244.75,244.85,7144.0,243.1554,243.2447,242.8776,242.9768,7144.0
2024-11-01 12:45:00,244.69,245.01,244.66,245.01,2015.0,242.818,243.1356,242.7882,243.1356,2015.0
2024-11-01 12:50:00,245.04,245.08,244.89,245.05,1986.0,243.1653,243.205,243.0165,243.1753,1986.0
2024-11-01 12:55:00,245.06,245.06,244.75,244.84,2824.0,243.1852,243.1852,242.8776,242.9669,2824.0
2024-11-01 13:00:00,244.84,244.93,244.81,244.85,907.0,242.9669,243.0562,242.9371,242.9768,907.0
2024-11-01 13:05:00,244.82,244.82,244.4,244.45,2840.0,242.947,242.947,242.5302,242.5798,2840.0
2024-11-01 13:10:00,244.44,244.91,244.42,244.91,2646.0,242.5699,243.0363,242.5501,243.0363,2646.0
2024-11-01 13:15:00,245.0,245.07,245.0,245.06,971.0,243.1256,243.1951,243.1256,243.1852,971.0
2024-11-01 13:20:00,245.26,245.29,245.16,245.24,1473.0,243.3836,243.4134,243.2844,243.3638,1473.0
2024-11-01 13:25:00,245.19,245.24,245.16,245.24,1618.0,243.3142,243.3638,243.2844,243.3638,1618.0
2024-11-01 13:30:00,245.19,245.19,244.76,244.88,3854.0,243.3142,243.3142,242.8875,243.0066,3854.0
2024-11-01 13:35:00,244.88,244.95,244.69,244.87,2823.0,243.0066,243.076,242.818,242.9966,2823.0
2024-11-01 13:40:00,244.87,244.92,244.82,244.88,2510.0,242.9966,243.0463,242.947,243.0066,2510.0
2024-11-01 13:45:00,244.92,245.08,244.89,245.08,3518.0,243.0463,243.205,243.0165,243.205,3518.0
2024-11-01 13:50:00,245.2,245.28,245.11,245.28,3502.0,243.3241,243.4035,243.2348,243.4035,3502.0
2024-11-01 13:55:00,245.21,245.21,244.93,245.0,5464.0,243.334,243.334,243.0562,243.1256,5464.0
2024-11-01 14:00:00,244.99,245.0,244.71,244.76,5019.0,243.1157,243.1256,242.8379,242.8875,5019.0
2024-11-01 14:05:00,244.75,244.76,244.57,244.65,4427.0,242.8776,242.8875,242.6989,242.7783,4427.0
2024-11-01 14:10:00,244.54,244.66,244.46,244.59,2621.0,242.6692,242.7882,242.5898,242.7188,2621.0
2024-11-01 14:15:00,244.55,244.69,244.54,244.69,3245.0,242.6791,242.818,242.6692,242.818,3245.0
2024-11-01 14:20:00,244.63,245.07,244.62,245.07,20130.0,242.7585,243.1951,242.7485,243.1951,20130.0
2024-11-01 14:25:00,245.07,245.07,244.86,245.0,3223.0,243.1951,243.1951,242.9867,243.1256,3223.0
2024-11-01 14:30:00,244.84,244.9,244.75,244.82,4162.0,242.9669,243.0264,242.8776,242.947,4162.0
2024-11-01 14:35:00,244.79,244.9,244.75,244.9,11219.0,242.9172,243.0264,242.8776,243.0264,11219.0
2024-11-01 14:40:00,244.9,244.99,244.89,244.92,14488.0,243.0264,243.1157,243.0165,243.0463,14488.0
2024-11-01 14:45:00,244.92,245.16,244.89,245.16,33059.0,243.0463,243.2844,243.0165,243.2844,33059.0
2024-11-01 14:50:00,245.18,245.25,244.89,244.95,8893.0,243.3043,243.3737,243.0165,243.076,8893.0
2024-11-01 14:55:00,245.02,245.05,244.87,244.88,3622.0,243.1455,243.1753,242.9966,243.0066,3622.0
2024-11-01 15:00:00,244.9,245.02,244.86,244.86,4237.0,243.0264,243.1455,242.9867,242.9867,4237.0
2024-11-01 15:05:00,244.87,245.0,244.82,245.0,7011.0,242.9966,243.1256,242.947,243.1256,7011.0
2024-11-01 15:10:00,244.96,245.03,244.93,244.95,14018.0,243.0859,243.1554,243.0562,243.076,14018.0
2024-11-01 15:15:00,244.95,245.01,244.9,244.99,11608.0,243.076,243.1356,243.0264,243.1157,11608.0
2024-11-01 15:20:00,244.99,245.45,244.97,245.3,8068.0,243.1157,243.5722,243.0959,243.4233,8068.0
2024-11-01 15:25:00,245.29,245.29,244.93,244.96,3551.0,243.4134,243.4134,243.0562,243.0859,3551.0
2024-11-01 15:30:00,245.04,245.17,244.97,244.97,3021.0,243.1653,243.2943,243.0959,243.0959,3021.0
2024-11-01 15:35:00,244.95,245.1,244.91,244.98,7678.0,243.076,243.2249,243.0363,243.1058,7678.0
2024-11-01 15:40:00,244.9,245.01,244.9,244.95,15291.0,243.0264,243.1356,243.0264,243.076,15291.0
2024-11-01 15:45:00,244.95,244.98,244.45,244.49,14195.0,243.076,243.1058,242.5798,242.6195,14195.0
2024-11-01 15:50:00,244.49,244.74,244.41,244.5,35365.0,242.6195,242.8676,242.5402,242.6295,35365.0
2024-11-01 15:55:00,244.49,244.64,244.47,244.55,93972.0,242.6195,242.7684,242.5997,242.6791,93972.0
2024-11-04 09:30:00,246.32,246.77,243.88,243.96,49394.0,244.4355,244.8821,242.0142,242.0936,49394.0
2024-11-04 09:35:00,244.4,244.95,243.68,244.18,19468.0,242.5302,243.076,241.8157,242.3119,19468.0
2024-11-04 09:40:00,244.36,244.96,244.23,244.42,7590.0,242.4905,243.0859,242.3615,242.5501,7590.0
2024-11-04 09:45:00,244.55,244.55,244.21,244.41,9353.0,242.6791,242.6791,242.3417,242.5402,9353.0
2024-11-04 09:50:00,244.46,244.55,244.29,244.55,7027.0,242.5898,242.6791,242.4211,242.6791,7027.0
2024-11-04 09:55:00,244.5,244.72,244.34,244.68,5617.0,242.6295,242.8478,242.4707,242.8081,5617.0
2024-11-04 10:00:00,244.89,245.05,244.39,244.79,8495.0,243.0165,243.1753,242.5203,242.9172,8495.0
2024-11-04 10:05:00,244.9,245.48,244.86,245.14,5619.0,243.0264,243.602,242.9867,243.2646,5619.0
2024-11-04 10:10:00,245.14,245.3,244.81,245.14,6392.0,243.2646,243.4233,242.9371,243.2646,6392.0
2024-11-04 10:15:00,245.25,245.47,245.09,245.11,10820.0,243.3737,243.592,243.2149,243.2348,10820.0
2024-11-04 10:20:00,245.12,245.55,245.12,245.55,2749.0,243.2447,243.6714,243.2447,243.6714,2749.0
2024-11-04 10:25:00,245.46,245.55,245.31,245.41,4068.0,243.5821,243.6714,243.4333,243.5325,4068.0
2024-11-04 10:30:00,245.44,245.55,245.04,245.04,5165.0,243.5623,243.6714,243.1653,243.1653,5165.0
2024-11-04 10:35:00,244.85,244.95,244.65,244.72,1704.0,242.9768,243.076,242.7783,242.8478,1704.0
2024-11-04 10:40:00,244.75,244.87,244.69,244.86,1144.0,242.8776,242.9966,242.818,242.9867,1144.0
2024-11-04 10:45:00,244.79,244.79,244.42,244.68,4391.0,242.9172,242.9172,242.5501,242.8081,4391.0
2024-11-04 10:50:00,244.67,244.67,244.33,244.38,2503.0,242.7982,242.7982,242.4608,242.5104,2503.0
2024-11-04 10:55:00,244.3,244.3,243.88,243.98,4030.0,242.431,242.431,242.0142,242.1134,4030.0
2024-11-04 11:00:00,244.06,244.08,243.63,243.76,3383.0,242.1928,242.2127,241.7661,241.8951,3383.0
2024-11-04 11:05:00,243.76,244.34,243.61,244.34,4177.0,241.8951,242.4707,241.7463,242.4707,4177.0
2024-11-04 11:10:00,244.37,244.42,244.2,244.2,3015.0,242.5005,242.5501,242.3318,242.3318,3015.0
2024-11-04 11:15:00,244.19,244.26,244.17,244.26,2775.0,242.3218,242.3913,242.302,242.3913,2775.0
2024-11-04 11:20:00,244.36,244.36,243.71,243.71,6635.0,242.4905,242.4905,241.8455,241.8455,6635.0
2024-11-04 11:25:00,243.68,243.9,243.68,243.84,1334.0,241.8157,242.0341,241.8157,241.9745,1334.0
2024-11-04 11:30:00,243.84,243.85,243.23,243.23,6489.0,241.9745,241.9844,241.3692,241.3692,6489.0
2024-11-04 11:35:00,243.52,243.52,242.95,243.04,3462.0,241.657,241.657,241.0913,241.1806,3462.0
2024-11-04 11:40:00,242.97,243.11,242.81,242.91,3442.0,241.1112,241.2501,240.9524,241.0516,3442.0
2024-11-04 11:45:00,242.83,242.98,242.54,242.72,1896.0,240.9722,241.1211,240.6845,240.8631,1896.0
2024-11-04 11:50:00,242.86,243.02,242.8,242.88,2873.0,241.002,241.1608,240.9425,241.0219,2873.0
2024-11-04 11:55:00,242.87,243.13,242.73,243.13,2175.0,241.0119,241.2699,240.873,241.2699,2175.0
2024-11-04 12:00:00,243.13,243.18,243.04,243.11,2248.0,241.2699,241.3196,241.1806,241.2501,2248.0
2024-11-04 12:05:00,243.09,243.1,242.75,242.83,3842.0,241.2303,241.2402,240.8929,240.9722,3842.0
2024-11-04 12:10:00,242.83,243.14,242.83,243.09,2257.0,240.9722,241.2799,240.9722,241.2303,2257.0
2024-11-04 12:15:00,243.27,243.4,243.23,243.3,2799.0,241.4089,241.5379,241.3692,241.4386,2799.0
2024-11-04 12:20:00,243.38,243.53,243.35,243.45,2188.0,241.518,241.6669,241.4883,241.5875,2188.0
2024-11-04 12:25:00,243.48,243.56,243.41,243.51,3062.0,241.6173,241.6967,241.5478,241.647,3062.0
2024-11-04 12:30:00,243.48,243.5,243.46,243.48,4887.0,241.6173,241.6371,241.5974,241.6173,4887.0
2024-11-04 12:35:00,243.49,243.56,243.25,243.35,2835.0,241.6272,241.6967,241.389,241.4883,2835.0
2024-11-04 12:40:00,243.18,243.19,243.14,243.17,618.0,241.3196,241.3295,241.2799,241.3096,618.0
2024-11-04 12:45:00,243.11,243.2,243.1,243.12,1100.0,241.2501,241.3394,241.2402,241.26,1100.0
2024-11-04 12:50:00,243.21,243.32,243.2,243.27,933.0,241.3493,241.4585,241.3394,241.4089,933.0
2024-11-04 12:55:00,243.27,243.27,243.13,243.13,340.0,241.4089,241.4089,241.2699,241.2699,340.0
2024-11-04 13:00:00,243.02,243.02,242.92,242.92,900.0,241.1608,241.1608,241.0616,241.0616,900.0
2024-11-04 13:05:00,242.97,242.97,242.49,242.53,2262.0,241.1112,241.1112,240.6348,240.6745,2262.0
2024-11-04 13:10:00,242.66,242.94,242.66,242.91,11631.0,240.8035,241.0814,240.8035,241.0516,11631.0
2024-11-04 13:15:00,242.99,243.01,242.93,242.98,1121.0,241.131,241.1509,241.0715,241.1211,1121.0
2024-11-04 13:20:00,243.01,243.11,242.85,242.86,2297.0,241.1509,241.2501,240.9921,241.002,2297.0
2024-11-04 13:25:00,242.91,242.91,242.68,242.74,1122.0,241.0516,241.0516,240.8234,240.8829,1122.0
2024-11-04 13:30:00,242.79,242.97,242.79,242.96,2509.0,240.9325,241.1112,240.9325,241.1012,2509.0
2024-11-04 13:35:00,242.97,243.07,242.97,243.03,6753.0,241.1112,241.2104,241.1112,241.1707,6753.0
2024-11-04 13:40:00,243.14,243.27,243.05,243.14,2451.0,241.2799,241.4089,241.1906,241.2799,2451.0
2024-11-04 13:45:00,243.1,243.27,243.1,243.27,1517.0,241.2402,241.4089,241.2402,241.4089,1517.0
2024-11-04 13:50:00,243.3,243.37,243.23,243.33,800.0,241.4386,241.5081,241.3692,241.4684,800.0
2024-11-04 13:55:00,243.25,243.28,243.16,243.21,940.0,241.389,241.4188,241.2997,241.3493,940.0
2024-11-04 14:00:00,243.29,243.67,243.18,243.67,4277.0,241.4287,241.8058,241.3196,241.8058,4277.0
2024-11-04 14:05:00,243.78,243.78,243.63,243.7,1933.0,241.915,241.915,241.7661,241.8356,1933.0
2024-11-04 14:10:00,243.67,243.67,243.4,243.44,6502.0,241.8058,241.8058,241.5379,241.5776,6502.0
2024-11-04 14:15:00,243.48,243.53,243.28,243.32,2921.0,241.6173,241.6669,241.4188,241.4585,2921.0
2024-11-04 14:20:00,243.41,243.41,243.14,243.24,8236.0,241.5478,241.5478,241.2799,241.3791,8236.0
2024-11-04 14:25:00,243.23,243.37,243.23,243.23,2927.0,241.3692,241.5081,241.3692,241.3692,2927.0
2024-11-04 14:30:00,243.16,243.45,243.06,243.38,4009.0,241.2997,241.5875,241.2005,241.518,4009.0
2024-11-04 14:35:00,243.41,243.7,243.41,243.53,2673.0,241.5478,241.8356,241.5478,241.6669,2673.0
2024-11-04 14:40:00,243.64,243.65,243.45,243.45,1514.0,241.776,241.786,241.5875,241.5875,1514.0
2024-11-04 14:45:00,243.37,243.63,243.37,243.4,601.0,241.5081,241.7661,241.5081,241.5379,601.0
2024-11-04 14:50:00,243.35,243.64,243.35,243.64,5138.0,241.4883,241.776,241.4883,241.776,5138.0
2024-11-04 14:55:00,243.65,243.82,243.6,243.62,7502.0,241.786,241.9547,241.7363,241.7562,7502.0
2024-11-04 15:00:00,243.51,243.66,243.2,243.21,5725.0,241.647,241.7959,241.3394,241.3493,5725.0
2024-11-04 15:05:00,243.24,243.62,243.24,243.45,6528.0,241.3791,241.7562,241.3791,241.5875,6528.0
2024-11-04 15:10:00,243.45,243.51,243.32,243.32,5040.0,241.5875,241.647,241.4585,241.4585,5040.0
2024-11-04 15:15:00,243.34,243.51,243.29,243.51,4749.0,241.4783,241.647,241.4287,241.647,4749.0
2024-11-04 15:20:00,243.47,243.53,243.39,243.45,2889.0,241.6073,241.6669,241.528,241.5875,2889.0
2024-11-04 15:25:00,243.5,243.64,243.48,243.48,7053.0,241.6371,241.776,241.6173,241.6173,7053.0
2024-11-04 15:30:00,243.48,243.61,243.4,243.6,6291.0,241.6173,241.7463,241.5379,241.7363,6291.0
2024-11-04 15:35:00,243.58,243.66,243.52,243.63,6943.0,241.7165,241.7959,241.657,241.7661,6943.0
2024-11-04 15:40:00,243.61,243.95,243.61,243.76,10553.0,241.7463,242.0837,241.7463,241.8951,10553.0
2024-11-04 15:45:00,243.84,244.06,243.8,243.8,8048.0,241.9745,242.1928,241.9348,241.9348,8048.0
2024-11-04 15:50:00,243.9,244.31,243.9,244.23,14021.0,242.0341,242.4409,242.0341,242.3615,14021.0
2024-11-04 15:55:00,244.25,244.59,244.08,244.5,62501.0,242.3814,242.7188,242.2127,242.6295,62501.0
2024-11-05 09:30:00,244.59,246.48,242.86,242.86,15239.0,242.7188,244.5943,241.002,241.002,15239.0
2024-11-05 09:35:00,242.87,243.5,242.87,243.45,2909.0,241.0119,241.6371,241.0119,241.5875,2909.0
2024-11-05 09:40:00,243.77,244.43,243.7,244.43,2003.0,241.905,242.56,241.8356,242.56,2003.0
2024-11-05 09:45:00,244.42,244.74,244.12,244.68,5184.0,242.5501,242.8676,242.2524,242.8081,5184.0
2024-11-05 09:50:00,244.55,245.25,244.41,245.25,3730.0,242.6791,243.3737,242.5402,243.3737,3730.0
2024-11-05 09:55:00,245.13,245.57,245.13,245.51,2604.0,243.2546,243.6913,243.2546,243.6317,2604.0
2024-11-05 10:00:00,245.86,245.86,245.07,245.51,8238.0,243.9791,243.9791,243.1951,243.6317,8238.0
2024-11-05 10:05:00,245.68,245.7,245.15,245.26,3859.0,243.8004,243.8203,243.2745,243.3836,3859.0
2024-11-05 10:10:00,245.26,245.32,245.11,245.29,2469.0,243.3836,243.4432,243.2348,243.4134,2469.0
2024-11-05 10:15:00,245.36,245.63,244.84,244.84,945.0,243.4829,243.7508,242.9669,242.9669,945.0
2024-11-05 10:20:00,245.0,245.12,244.8,245.05,1749.0,243.1256,243.2447,242.9272,243.1753,1749.0
2024-11-05 10:25:00,245.24,245.24,245.24,245.24,100.0,243.3638,243.3638,243.3638,243.3638,100.0
2024-11-05 10:30:00,245.12,245.3,245.11,245.26,1125.0,243.2447,243.4233,243.2348,243.3836,1125.0
2024-11-05 10:35:00,245.33,245.59,245.31,245.37,3513.0,243.4531,243.7111,243.4333,243.4928,3513.0
2024-11-05 10:40:00,245.46,245.46,244.88,244.89,1347.0,243.5821,243.5821,243.0066,243.0165,1347.0
2024-11-05 10:45:00,245.02,245.57,244.77,245.41,3627.0,243.1455,243.6913,242.8974,243.5325,3627.0
2024-11-05 10:50:00,245.18,245.49,245.15,245.49,2264.0,243.3043,243.6119,243.2745,243.6119,2264.0
2024-11-05 10:55:00,245.45,245.48,245.19,245.37,4756.0,243.5722,243.602,243.3142,243.4928,4756.0
2024-11-05 11:00:00,245.4,245.75,245.39,245.75,2402.0,243.5226,243.8699,243.5127,243.8699,2402.0
2024-11-05 11:05:00,245.6,246.08,245.57,245.92,1100.0,243.721,244.1974,243.6913,244.0386,1100.0
2024-11-05 11:10:00,246.15,246.2,245.95,246.17,1421.0,244.2668,244.3165,244.0684,244.2867,1421.0
2024-11-05 11:15:00,246.39,246.53,246.13,246.37,2100.0,244.505,244.6439,244.247,244.4852,2100.0
2024-11-05 11:20:00,246.54,246.76,246.44,246.76,1664.0,244.6539,244.8722,244.5546,244.8722,1664.0
2024-11-05 11:25:00,246.78,246.78,246.59,246.71,5331.0,244.892,244.892,244.7035,244.8226,5331.0
2024-11-05 11:30:00,246.73,246.73,246.24,246.31,2084.0,244.8424,244.8424,244.3562,244.4256,2084.0
2024-11-05 11:35:00,246.29,246.29,245.99,246.19,8230.0,244.4058,244.4058,244.1081,244.3065,8230.0
2024-11-05 11:40:00,246.25,246.25,246.05,246.19,1591.0,244.3661,244.3661,244.1676,244.3065,1591.0
2024-11-05 11:45:00,246.25,246.32,246.25,246.32,600.0,244.3661,244.4355,244.3661,244.4355,600.0
2024-11-05 11:50:00,246.28,246.55,246.26,246.55,2237.0,244.3958,244.6638,244.376,244.6638,2237.0
2024-11-05 11:55:00,246.49,246.58,246.43,246.45,500.0,244.6042,244.6936,244.5447,244.5645,500.0
2024-11-05 12:00:00,246.35,246.48,246.3,246.48,1225.0,244.4653,244.5943,244.4157,244.5943,1225.0
2024-11-05 12:05:00,246.44,246.67,246.35,246.59,1206.0,244.5546,244.7829,244.4653,244.7035,1206.0
2024-11-05 12:10:00,246.68,246.68,246.59,246.59,1400.0,244.7928,244.7928,244.7035,244.7035,1400.0
2024-11-05 12:15:00,246.72,246.74,246.52,246.52,1002.0,244.8325,244.8523,244.634,244.634,1002.0
2024-11-05 12:20:00,246.59,246.67,246.52,246.67,1234.0,244.7035,244.7829,244.634,244.7829,1234.0
2024-11-05 12:25:00,246.61,246.69,246.58,246.69,600.0,244.7233,244.8027,244.6936,244.8027,600.0
2024-11-05 12:30:00,246.58,246.95,246.58,246.95,1408.0,244.6936,245.0607,244.6936,245.0607,1408.0
2024-11-05 12:35:00,246.98,246.98,246.8,246.8,708.0,245.0905,245.0905,244.9119,244.9119,708.0
2024-11-05 12:40:00,246.92,246.95,246.87,246.95,700.0,245.0309,245.0607,244.9813,245.0607,700.0
2024-11-05 12:45:00,247.0,247.22,247.0,247.21,1089.0,245.1103,245.3287,245.1103,245.3187,1089.0
2024-11-05 12:50:00,247.06,247.09,247.06,247.09,300.0,245.1699,245.1996,245.1699,245.1996,300.0
2024-11-05 12:55:00,247.2,247.2,246.76,246.76,2569.0,245.3088,245.3088,244.8722,244.8722,2569.0
2024-11-05 13:00:00,246.85,247.05,246.79,247.05,2049.0,244.9615,245.16,244.9019,245.16,2049.0
2024-11-05 13:05:00,247.08,247.08,246.92,247.0,400.0,245.1897,245.1897,245.0309,245.1103,400.0
2024-11-05 13:10:00,247.0,247.06,246.87,246.87,3181.0,245.1103,245.1699,244.9813,244.9813,3181.0
2024-11-05 13:15:00,246.8,247.0,246.69,246.69,2630.0,244.9119,245.1103,244.8027,244.8027,2630.0
2024-11-05 13:20:00,246.69,246.78,246.57,246.68,3044.0,244.8027,244.892,244.6836,244.7928,3044.0
2024-11-05 13:25:00,246.57,246.85,246.45,246.68,3955.0,244.6836,244.9615,244.5645,244.7928,3955.0
2024-11-05 13:30:00,246.59,246.66,246.49,246.49,404.0,244.7035,244.7729,244.6042,244.6042,404.0
2024-11-05 13:35:00,246.49,246.82,246.49,246.82,1300.0,244.6042,244.9317,244.6042,244.9317,1300.0
2024-11-05 13:40:00,246.93,247.14,246.86,246.9,1781.0,245.0409,245.2493,244.9714,245.0111,1781.0
2024-11-05 13:45:00,247.13,247.13,246.72,246.77,2394.0,245.2393,245.2393,244.8325,244.8821,2394.0
2024-11-05 13:50:00,246.86,246.88,246.72,246.88,638.0,244.9714,244.9913,244.8325,244.9913,638.0
2024-11-05 13:55:00,246.9,247.02,246.76,247.02,608.0,245.0111,245.1302,244.8722,245.1302,608.0
2024-11-05 14:00:00,246.96,247.1,246.96,247.07,1315.0,245.0706,245.2096,245.0706,245.1798,1315.0
2024-11-05 14:05:00,247.15,247.16,246.78,246.88,2892.0,245.2592,245.2691,244.892,244.9913,2892.0
2024-11-05 14:10:00,247.04,247.08,246.98,246.99,1005.0,245.15,245.1897,245.0905,245.1004,1005.0
2024-11-05 14:15:00,246.91,246.92,246.73,246.73,1516.0,245.021,245.0309,244.8424,244.8424,1516.0
2024-11-05 14:20:00,246.69,246.94,246.67,246.89,4055.0,244.8027,245.0508,244.7829,245.0012,4055.0
2024-11-05 14:25:00,246.93,246.97,246.76,246.77,2671.0,245.0409,245.0806,244.8722,244.8821,2671.0
2024-11-05 14:30:00,246.85,246.91,246.85,246.85,402.0,244.9615,245.021,244.9615,244.9615,402.0
2024-11-05 14:35:00,246.71,246.79,246.61,246.61,2825.0,244.8226,244.9019,244.7233,244.7233,2825.0
2024-11-05 14:40:00,246.71,246.81,246.5,246.56,1610.0,244.8226,244.9218,244.6142,244.6737,1610.0
2024-11-05 14:45:00,246.53,246.66,246.52,246.59,1174.0,244.6439,244.7729,244.634,244.7035,1174.0
2024-11-05 14:50:00,246.58,246.58,246.41,246.42,2000.0,244.6936,244.6936,244.5249,244.5348,2000.0
2024-11-05 14:55:00,246.57,246.57,246.36,246.43,1639.0,244.6836,244.6836,244.4752,244.5447,1639.0
2024-11-05 15:00:00,246.43,246.55,246.29,246.37,2091.0,244.5447,244.6638,244.4058,244.4852,2091.0
2024-11-05 15:05:00,246.34,246.81,246.33,246.81,2874.0,244.4554,244.9218,244.4455,244.9218,2874.0
2024-11-05 15:10:00,246.67,246.93,246.67,246.84,2474.0,244.7829,245.0409,244.7829,244.9516,2474.0
2024-11-05 15:15:00,246.84,246.85,246.63,246.8,2156.0,244.9516,244.9615,244.7432,244.9119,2156.0
2024-11-05 15:20:00,246.8,246.8,246.52,246.61,1804.0,244.9119,244.9119,244.634,244.7233,1804.0
2024-11-05 15:25:00,246.61,246.81,246.6,246.71,1949.0,244.7233,244.9218,244.7134,244.8226,1949.0
2024-11-05 15:30:00,246.71,247.06,246.62,246.96,3861.0,244.8226,245.1699,244.7332,245.0706,3861.0
2024-11-05 15:35:00,246.94,247.13,246.85,246.96,2922.0,245.0508,245.2393,244.9615,245.0706,2922.0
2024-11-05 15:40:00,246.93,247.07,246.82,246.94,3028.0,245.0409,245.1798,244.9317,245.0508,3028.0
2024-11-05 15:45:00,246.92,246.96,246.67,246.77,6630.0,245.0309,245.0706,244.7829,244.8821,6630.0
2024-11-05 15:50:00,246.75,246.86,246.59,246.7,12563.0,244.8623,244.9714,244.7035,244.8126,12563.0
2024-11-05 15:55:00,246.65,246.94,246.33,246.88,58064.0,244.763,245.0508,244.4455,244.9913,58064.0
2024-11-06 09:30:00,251.6,251.6,250.41,250.59,1210.0,249.6751,249.6751,248.4942,248.6729,1210.0
2024-11-06 09:35:00,251.33,251.33,246.67,246.67,30359.0,249.4072,249.4072,244.7829,244.7829,30359.0
2024-11-06 09:40:00,247.18,248.12,246.92,247.15,3837.0,245.289,246.2218,245.0309,245.2592,3837.0
2024-11-06 09:45:00,247.12,247.29,245.69,246.03,21724.0,245.2294,245.3981,243.8104,244.1478,21724.0
2024-11-06 09:50:00,245.81,246.69,245.3,246.69,11720.0,243.9294,244.8027,243.4233,244.8027,11720.0
2024-11-06 09:55:00,246.14,247.23,246.14,246.72,3644.0,244.2569,245.3386,244.2569,244.8325,3644.0
2024-11-06 10:00:00,247.14,247.19,246.45,246.71,5244.0,245.2493,245.2989,244.5645,244.8226,5244.0
2024-11-06 10:05:00,246.55,246.88,245.8,246.79,10103.0,244.6638,244.9913,243.9195,244.9019,10103.0
2024-11-06 10:10:00,246.83,246.91,246.4,246.5,5210.0,244.9416,245.021,244.5149,244.6142,5210.0
2024-11-06 10:15:00,246.5,247.02,246.14,246.38,8482.0,244.6142,245.1302,244.2569,244.4951,8482.0
2024-11-06 10:20:00,246.29,246.79,246.28,246.59,3485.0,244.4058,244.9019,244.3958,244.7035,3485.0
2024-11-06 10:25:00,247.03,247.59,246.63,247.42,2617.0,245.1401,245.6958,244.7432,245.5271,2617.0
2024-11-06 10:30:00,247.72,247.72,247.4,247.43,2818.0,245.8248,245.8248,245.5073,245.537,2818.0
2024-11-06 10:35:00,247.64,247.7,246.89,247.24,3499.0,245.7454,245.805,245.0012,245.3485,3499.0
2024-11-06 10:40:00,247.04,247.25,247.0,247.04,2465.0,245.15,245.3584,245.1103,245.15,2465.0
2024-11-06 10:45:00,246.86,246.87,246.31,246.41,5007.0,244.9714,244.9813,244.4256,244.5249,5007.0
2024-11-06 10:50:00,246.4,246.61,246.29,246.4,5712.0,244.5149,244.7233,244.4058,244.5149,5712.0
2024-11-06 10:55:00,246.6,247.06,246.52,246.64,7426.0,244.7134,245.1699,244.634,244.7531,7426.0
2024-11-06 11:00:00,246.64,246.8,246.04,246.62,3139.0,244.7531,244.9119,244.1577,244.7332,3139.0
2024-11-06 11:05:00,246.36,246.95,246.36,246.94,1740.0,244.4752,245.0607,244.4752,245.0508,1740.0
2024-11-06 11:10:00,246.75,247.39,246.75,247.39,3380.0,244.8623,245.4974,244.8623,245.4974,3380.0
2024-11-06 11:15:00,247.32,247.61,247.31,247.61,1220.0,245.4279,245.7157,245.418,245.7157,1220.0
2024-11-06 11:20:00,247.53,247.83,247.37,247.6,1918.0,245.6363,245.934,245.4775,245.7057,1918.0
2024-11-06 11:25:00,247.74,247.79,247.56,247.78,533.0,245.8447,245.8943,245.6661,245.8844,533.0
2024-11-06 11:30:00,247.88,248.3,247.88,248.07,2119.0,245.9836,246.4004,245.9836,246.1722,2119.0
2024-11-06 11:35:00,247.9,248.02,247.76,247.99,1050.0,246.0035,246.1225,245.8645,246.0928,1050.0
2024-11-06 11:40:00,248.16,248.26,247.76,248.0,2370.0,246.2615,246.3607,245.8645,246.1027,2370.0
2024-11-06 11:45:00,247.73,248.08,247.73,247.75,1314.0,245.8348,246.1821,245.8348,245.8546,1314.0
2024-11-06 11:50:00,247.61,247.91,247.6,247.76,1960.0,245.7157,246.0134,245.7057,245.8645,1960.0
2024-11-06 11:55:00,247.76,247.8,247.65,247.71,801.0,245.8645,245.9042,245.7554,245.8149,801.0
2024-11-06 12:00:00,247.77,247.77,247.0,247.01,1137.0,245.8744,245.8744,245.1103,245.1203,1137.0
2024-11-06 12:05:00,246.93,246.93,246.57,246.64,3758.0,245.0409,245.0409,244.6836,244.7531,3758.0
2024-11-06 12:10:00,246.64,246.74,246.63,246.68,1520.0,244.7531,244.8523,244.7432,244.7928,1520.0
2024-11-06 12:15:00,246.68,246.68,246.47,246.59,1600.0,244.7928,244.7928,244.5844,244.7035,1600.0
2024-11-06 12:20:00,246.47,246.91,246.46,246.73,2790.0,244.5844,245.021,244.5745,244.8424,2790.0
2024-11-06 12:25:00,246.81,246.98,246.61,246.79,4299.0,244.9218,245.0905,244.7233,244.9019,4299.0
2024-11-06 12:30:00,246.61,246.69,246.57,246.57,1000.0,244.7233,244.8027,244.6836,244.6836,1000.0
2024-11-06 12:35:00,246.69,246.74,246.3,246.51,3079.0,244.8027,244.8523,244.4157,244.6241,3079.0
2024-11-06 12:40:00,246.57,246.78,246.5,246.78,2475.0,244.6836,244.892,244.6142,244.892,2475.0
2024-11-06 12:45:00,246.62,247.04,246.62,246.79,2075.0,244.7332,245.15,244.7332,244.9019,2075.0
2024-11-06 12:50:00,247.07,247.07,246.82,246.92,7732.0,245.1798,245.1798,244.9317,245.0309,7732.0
2024-11-06 12:55:00,246.82,246.84,246.5,246.5,2119.0,244.9317,244.9516,244.6142,244.6142,2119.0
2024-11-06 13:00:00,246.49,246.75,246.46,246.63,9570.0,244.6042,244.8623,244.5745,244.7432,9570.0
2024-11-06 13:05:00,246.64,246.88,246.64,246.71,2127.0,244.7531,244.9913,244.7531,244.8226,2127.0
2024-11-06 13:10:00,246.72,247.12,246.71,247.04,7023.0,244.8325,245.2294,244.8226,245.15,7023.0
2024-11-06 13:15:00,246.98,247.08,246.8,246.98,2007.0,245.0905,245.1897,244.9119,245.0905,2007.0
2024-11-06 13:20:00,246.9,247.15,246.9,247.15,1400.0,245.0111,245.2592,245.0111,245.2592,1400.0
2024-11-06 13:25:00,247.16,247.29,247.16,247.24,684.0,245.2691,245.3981,245.2691,245.3485,684.0
2024-11-06 13:30:00,247.23,247.23,246.96,247.05,4409.0,245.3386,245.3386,245.0706,245.16,4409.0
2024-11-06 13:35:00,247.05,247.17,247.01,247.17,1754.0,245.16,245.279,245.1203,245.279,1754.0
2024-11-06 13:40:00,247.1,247.38,247.1,247.26,1300.0,245.2096,245.4874,245.2096,245.3683,1300.0
2024-11-06 13:45:00,247.26,247.57,247.24,247.56,2745.0,245.3683,245.676,245.3485,245.6661,2745.0
2024-11-06 13:50:00,247.46,247.47,247.08,247.08,4500.0,245.5668,245.5767,245.1897,245.1897,4500.0
2024-11-06 13:55:00,247.07,247.07,246.65,246.65,3425.0,245.1798,245.1798,244.763,244.763,3425.0
2024-11-06 14:00:00,246.65,246.65,246.31,246.59,47309.0,244.763,244.763,244.4256,244.7035,47309.0
2024-11-06 14:05:00,246.59,246.6,246.42,246.53,1005.0,244.7035,244.7134,244.5348,244.6439,1005.0
2024-11-06 14:10:00,246.52,246.54,246.42,246.42,8754.0,244.634,244.6539,244.5348,244.5348,8754.0
2024-11-06 14:15:00,246.42,246.42,246.1,246.33,2770.0,244.5348,244.5348,244.2172,244.4455,2770.0
2024-11-06 14:20:00,246.48,246.5,246.2,246.26,2868.0,244.5943,244.6142,244.3165,244.376,2868.0
2024-11-06 14:25:00,246.27,246.27,246.05,246.06,8901.0,244.3859,244.3859,244.1676,244.1775,8901.0
2024-11-06 14:30:00,246.02,246.03,245.8,245.8,5379.0,244.1378,244.1478,243.9195,243.9195,5379.0
2024-11-06 14:35:00,245.74,245.78,245.6,245.76,2323.0,243.86,243.8997,243.721,243.8798,2323.0
2024-11-06 14:40:00,245.71,245.71,245.44,245.56,5729.0,243.8302,243.8302,243.5623,243.6814,5729.0
2024-11-06 14:45:00,245.62,245.83,245.62,245.66,3843.0,243.7409,243.9493,243.7409,243.7806,3843.0
2024-11-06 14:50:00,245.58,245.66,244.87,245.0,19940.0,243.7012,243.7806,242.9966,243.1256,19940.0
2024-11-06 14:55:00,245.0,245.13,244.92,244.92,19258.0,243.1256,243.2546,243.0463,243.0463,19258.0
2024-11-06 15:00:00,244.8,244.89,244.61,244.65,5027.0,242.9272,243.0165,242.7386,242.7783,5027.0
2024-11-06 15:05:00,244.7,244.75,244.55,244.69,2945.0,242.8279,242.8776,242.6791,242.818,2945.0
2024-11-06 15:10:00,244.69,245.36,244.68,245.19,8098.0,242.818,243.4829,242.8081,243.3142,8098.0
2024-11-06 15:15:00,245.24,245.48,244.99,245.48,6971.0,243.3638,243.602,243.1157,243.602,6971.0
2024-11-06 15:20:00,245.58,245.68,245.36,245.37,6054.0,243.7012,243.8004,243.4829,243.4928,6054.0
2024-11-06 15:25:00,245.34,245.41,245.07,245.09,3303.0,243.463,243.5325,243.1951,243.2149,3303.0
2024-11-06 15:30:00,245.07,245.22,244.91,245.04,5372.0,243.1951,243.344,243.0363,243.1653,5372.0
2024-11-06 15:35:00,245.06,245.18,244.68,244.9,4929.0,243.1852,243.3043,242.8081,243.0264,4929.0
2024-11-06 15:40:00,244.78,244.99,244.73,244.91,5256.0,242.9073,243.1157,242.8577,243.0363,5256.0
2024-11-06 15:45:00,244.9,245.11,244.73,244.95,12536.0,243.0264,243.2348,242.8577,243.076,12536.0
2024-11-06 15:50:00,244.88,245.11,244.4,245.03,23429.0,243.0066,243.2348,242.5302,243.1554,23429.0
2024-11-06 15:55:00,244.95,244.95,244.38,244.72,75328.0,243.076,243.076,242.5104,242.8478,75328.0
2024-11-07 09:30:00,246.43,246.86,245.0,245.0,16305.0,244.5447,244.9714,243.1256,243.1256,16305.0
2024-11-07 09:35:00,245.7,245.93,244.79,244.79,6119.0,243.8203,244.0485,242.9172,242.9172,6119.0
2024-11-07 09:40:00,245.14,245.54,244.62,245.53,3332.0,243.2646,243.6615,242.7485,243.6516,3332.0
2024-11-07 09:45:00,244.99,245.19,244.73,244.97,4197.0,243.1157,243.3142,242.8577,243.0959,4197.0
2024-11-07 09:50:00,244.85,245.46,244.66,245.0,2839.0,242.9768,243.5821,242.7882,243.1256,2839.0
2024-11-07 09:55:00,245.22,245.47,245.22,245.47,1414.0,243.344,243.592,243.344,243.592,1414.0
2024-11-07 10:00:00,245.29,245.29,244.83,245.15,3907.0,243.4134,243.4134,242.9569,243.2745,3907.0
2024-11-07 10:05:00,245.2,245.42,245.19,245.42,598.0,243.3241,243.5424,243.3142,243.5424,598.0
2024-11-07 10:10:00,245.49,245.77,245.12,245.24,4523.0,243.6119,243.8897,243.2447,243.3638,4523.0
2024-11-07 10:15:00,245.27,245.27,244.82,244.82,3195.0,243.3936,243.3936,242.947,242.947,3195.0
2024-11-07 10:20:00,244.75,245.01,244.48,244.94,3510.0,242.8776,243.1356,242.6096,243.0661,3510.0
2024-11-07 10:25:00,245.1,245.1,244.68,244.94,3811.0,243.2249,243.2249,242.8081,243.0661,3811.0
2024-11-07 10:30:00,244.73,244.97,244.49,244.74,6202.0,242.8577,243.0959,242.6195,242.8676,6202.0
2024-11-07 10:35:00,244.75,244.75,244.46,244.75,5806.0,242.8776,242.8776,242.5898,242.8776,5806.0
2024-11-07 10:40:00,244.9,244.94,244.66,244.94,3529.0,243.0264,243.0661,242.7882,243.0661,3529.0
2024-11-07 10:45:00,244.85,245.11,244.75,245.05,2466.0,242.9768,243.2348,242.8776,243.1753,2466.0
2024-11-07 10:50:00,245.0,245.13,244.72,245.03,3433.0,243.1256,243.2546,242.8478,243.1554,3433.0
2024-11-07 10:55:00,245.22,245.32,244.93,245.05,4426.0,243.344,243.4432,243.0562,243.1753,4426.0
2024-11-07 11:00:00,245.1,245.41,245.1,245.34,1628.0,243.2249,243.5325,243.2249,243.463,1628.0
2024-11-07 11:05:00,245.28,245.34,245.19,245.22,1455.0,243.4035,243.463,243.3142,243.344,1455.0
2024-11-07 11:10:00,245.23,245.45,245.22,245.34,1114.0,243.3539,243.5722,243.344,243.463,1114.0
2024-11-07 11:15:00,245.21,245.75,245.21,245.75,719.0,243.334,243.8699,243.334,243.8699,719.0
2024-11-07 11:20:00,245.66,245.73,245.53,245.62,1243.0,243.7806,243.8501,243.6516,243.7409,1243.0
2024-11-07 11:25:00,245.53,245.54,245.35,245.36,1015.0,243.6516,243.6615,243.473,243.4829,1015.0
2024-11-07 11:30:00,245.47,245.47,245.0,245.17,6713.0,243.592,243.592,243.1256,243.2943,6713.0
2024-11-07 11:35:00,245.4,245.42,245.17,245.36,1375.0,243.5226,243.5424,243.2943,243.4829,1375.0
2024-11-07 11:40:00,245.42,245.49,245.3,245.34,1198.0,243.5424,243.6119,243.4233,243.463,1198.0
2024-11-07 11:45:00,245.36,245.36,245.23,245.23,621.0,243.4829,243.4829,243.3539,243.3539,621.0
2024-11-07 11:50:00,245.36,245.47,245.23,245.24,2019.0,243.4829,243.592,243.3539,243.3638,2019.0
2024-11-07 11:55:00,245.37,245.43,245.02,245.04,5429.0,243.4928,243.5523,243.1455,243.1653,5429.0
2024-11-07 12:00:00,245.15,245.58,245.05,245.53,5950.0,243.2745,243.7012,243.1753,243.6516,5950.0
2024-11-07 12:05:00,245.53,245.67,245.1,245.32,3723.0,243.6516,243.7905,243.2249,243.4432,3723.0
2024-11-07 12:10:00,245.48,246.05,245.32,246.05,6369.0,243.602,244.1676,243.4432,244.1676,6369.0
2024-11-07 12:15:00,246.09,246.1,245.95,245.95,500.0,244.2073,244.2172,244.0684,244.0684,500.0
2024-11-07 12:20:00,246.14,246.16,246.04,246.16,751.0,244.2569,244.2768,244.1577,244.2768,751.0
2024-11-07 12:25:00,246.08,246.3,246.07,246.3,2404.0,244.1974,244.4157,244.1875,244.4157,2404.0
2024-11-07 12:30:00,246.24,246.24,246.11,246.15,2931.0,244.3562,244.3562,244.2271,244.2668,2931.0
2024-11-07 12:35:00,246.07,246.07,245.96,245.98,500.0,244.1875,244.1875,244.0783,244.0981,500.0
2024-11-07 12:40:00,246.06,246.16,246.05,246.06,463.0,244.1775,244.2768,244.1676,244.1775,463.0
2024-11-07 12:45:00,246.02,246.19,245.95,246.18,3224.0,244.1378,244.3065,244.0684,244.2966,3224.0
2024-11-07 12:50:00,246.15,246.19,245.98,246.05,1912.0,244.2668,244.3065,244.0981,244.1676,1912.0
2024-11-07 12:55:00,245.92,246.04,245.88,246.04,1913.0,244.0386,244.1577,243.9989,244.1577,1913.0
2024-11-07 13:00:00,245.93,246.18,245.93,246.05,1536.0,244.0485,244.2966,244.0485,244.1676,1536.0
2024-11-07 13:05:00,246.09,246.19,246.05,246.19,1660.0,244.2073,244.3065,244.1676,244.3065,1660.0
2024-11-07 13:10:00,246.14,246.14,245.81,245.89,2845.0,244.2569,244.2569,243.9294,244.0088,2845.0
2024-11-07 13:15:00,245.81,245.87,245.66,245.66,1090.0,243.9294,243.989,243.7806,243.7806,1090.0
2024-11-07 13:20:00,245.64,245.71,245.44,245.56,3974.0,243.7607,243.8302,243.5623,243.6814,3974.0
2024-11-07 13:25:00,245.56,245.68,245.55,245.56,726.0,243.6814,243.8004,243.6714,243.6814,726.0
2024-11-07 13:30:00,245.49,245.62,245.42,245.58,3634.0,243.6119,243.7409,243.5424,243.7012,3634.0
2024-11-07 13:35:00,245.56,245.74,245.51,245.63,1758.0,243.6814,243.86,243.6317,243.7508,1758.0
2024-11-07 13:40:00,245.68,245.68,245.57,245.57,435.0,243.8004,243.8004,243.6913,243.6913,435.0
2024-11-07 13:45:00,245.63,245.8,245.42,245.62,5819.0,243.7508,243.9195,243.5424,243.7409,5819.0
2024-11-07 13:50:00,245.78,245.94,245.76,245.84,2537.0,243.8997,244.0584,243.8798,243.9592,2537.0
2024-11-07 13:55:00,245.91,245.91,245.69,245.69,2554.0,244.0287,244.0287,243.8104,243.8104,2554.0
2024-11-07 14:00:00,245.62,245.93,245.42,245.43,4362.0,243.7409,244.0485,243.5424,243.5523,4362.0
2024-11-07 14:05:00,245.59,245.98,245.52,245.84,2182.0,243.7111,244.0981,243.6417,243.9592,2182.0
2024-11-07 14:10:00,245.78,245.78,245.73,245.74,650.0,243.8997,243.8997,243.8501,243.86,650.0
2024-11-07 14:15:00,245.74,245.89,245.64,245.74,3736.0,243.86,244.0088,243.7607,243.86,3736.0
2024-11-07 14:20:00,245.74,246.05,245.73,245.91,4924.0,243.86,244.1676,243.8501,244.0287,4924.0
2024-11-07 14:25:00,245.91,246.18,245.9,245.93,3262.0,244.0287,244.2966,244.0188,244.0485,3262.0
2024-11-07 14:30:00,245.8,246.19,245.8,246.01,3620.0,243.9195,244.3065,243.9195,244.1279,3620.0
2024-11-07 14:35:00,246.01,246.03,245.76,245.8,3286.0,244.1279,244.1478,243.8798,243.9195,3286.0
2024-11-07 14:40:00,245.78,245.86,245.78,245.86,1176.0,243.8997,243.9791,243.8997,243.9791,1176.0
2024-11-07 14:45:00,245.8,246.03,245.67,246.03,8549.0,243.9195,244.1478,243.7905,244.1478,8549.0
2024-11-07 14:50:00,246.06,246.11,245.79,246.03,1944.0,244.1775,244.2271,243.9096,244.1478,1944.0
2024-11-07 14:55:00,245.89,246.07,245.87,246.07,800.0,244.0088,244.1875,243.989,244.1875,800.0
2024-11-07 15:00:00,246.08,246.19,246.05,246.09,6133.0,244.1974,244.3065,244.1676,244.2073,6133.0
2024-11-07 15:05:00,246.07,246.14,246.0,246.08,3489.0,244.1875,244.2569,244.118,244.1974,3489.0
2024-11-07 15:10:00,246.08,246.54,246.07,246.5,6415.0,244.1974,244.6539,244.1875,244.6142,6415.0
2024-11-07 15:15:00,246.56,246.85,246.56,246.84,1676.0,244.6737,244.9615,244.6737,244.9516,1676.0
2024-11-07 15:20:00,246.76,247.01,246.62,247.01,4602.0,244.8722,245.1203,244.7332,245.1203,4602.0
2024-11-07 15:25:00,246.96,246.99,246.84,246.86,2284.0,245.0706,245.1004,244.9516,244.9714,2284.0
2024-11-07 15:30:00,246.91,246.94,246.83,246.83,2325.0,245.021,245.0508,244.9416,244.9416,2325.0
2024-11-07 15:35:00,246.84,246.87,246.45,246.63,6174.0,244.9516,244.9813,244.5645,244.7432,6174.0
2024-11-07 15:40:00,246.46,246.81,246.45,246.69,7638.0,244.5745,244.9218,244.5645,244.8027,7638.0
2024-11-07 15:45:00,246.67,246.94,246.61,246.63,5321.0,244.7829,245.0508,244.7233,244.7432,5321.0
2024-11-07 15:50:00,246.51,246.59,246.33,246.44,8096.0,244.6241,244.7035,244.4455,244.5546,8096.0
2024-11-07 15:55:00,246.36,246.54,246.15,246.31,41592.0,244.4752,244.6539,244.2668,244.4256,41592.0
2024-11-08 09:30:00,245.84,247.53,245.84,246.55,17470.0,243.9592,245.6363,243.9592,244.6638,17470.0
2024-11-08 09:35:00,246.39,248.22,246.39,248.02,6974.0,244.505,246.321,244.505,246.1225,6974.0
2024-11-08 09:40:00,248.02,248.63,247.98,248.56,6519.0,246.1225,246.7279,246.0828,246.6584,6519.0
2024-11-08 09:45:00,248.56,249.27,248.56,248.93,14576.0,246.6584,247.363,246.6584,247.0256,14576.0
2024-11-08 09:50:00,248.98,249.18,248.58,248.82,12297.0,247.0752,247.2737,246.6782,246.9164,12297.0
2024-11-08 09:55:00,248.9,249.11,248.68,248.8,8848.0,246.9958,247.2042,246.7775,246.8966,8848.0
2024-11-08 10:00:00,248.86,249.11,248.59,249.11,2578.0,246.9561,247.2042,246.6882,247.2042,2578.0
2024-11-08 10:05:00,249.26,249.63,249.18,249.59,5992.0,247.353,247.7202,247.2737,247.6805,5992.0
2024-11-08 10:10:00,249.78,249.78,248.89,248.89,8366.0,247.8691,247.8691,246.9859,246.9859,8366.0
2024-11-08 10:15:00,248.96,249.38,248.9,249.27,1772.0,247.0553,247.4721,246.9958,247.363,1772.0
2024-11-08 10:20:00,249.34,249.77,249.29,249.47,4881.0,247.4324,247.8591,247.3828,247.5614,4881.0
2024-11-08 10:25:00,249.18,249.41,249.18,249.27,3621.0,247.2737,247.5019,247.2737,247.363,3621.0
2024-11-08 10:30:00,249.16,249.45,249.16,249.44,2279.0,247.2538,247.5416,247.2538,247.5317,2279.0
2024-11-08 10:35:00,249.33,250.0,249.33,249.92,2314.0,247.4225,248.0874,247.4225,248.008,2314.0
2024-11-08 10:40:00,249.98,250.13,249.87,249.99,3104.0,248.0675,248.2164,247.9584,248.0775,3104.0
2024-11-08 10:45:00,250.11,250.12,249.89,250.11,2937.0,248.1965,248.2065,247.9782,248.1965,2937.0
2024-11-08 10:50:00,249.9,250.1,249.76,250.1,3112.0,247.9882,248.1866,247.8492,248.1866,3112.0
2024-11-08 10:55:00,250.2,250.51,250.13,250.33,1072.0,248.2859,248.5935,248.2164,248.4149,1072.0
2024-11-08 11:00:00,250.41,250.45,250.36,250.45,2170.0,248.4942,248.5339,248.4446,248.5339,2170.0
2024-11-08 11:05:00,250.33,250.33,250.2,250.3,1537.0,248.4149,248.4149,248.2859,248.3851,1537.0
2024-11-08 11:10:00,250.22,250.26,250.0,250.03,5809.0,248.3057,248.3454,248.0874,248.1172,5809.0
2024-11-08 11:15:00,249.83,249.89,249.71,249.75,3822.0,247.9187,247.9782,247.7996,247.8393,3822.0
2024-11-08 11:20:00,249.93,249.93,249.51,249.51,2985.0,248.0179,248.0179,247.6011,247.6011,2985.0
2024-11-08 11:25:00,249.51,249.54,249.4,249.43,1784.0,247.6011,247.6309,247.492,247.5217,1784.0
2024-11-08 11:30:00,249.46,249.46,249.3,249.38,1365.0,247.5515,247.5515,247.3927,247.4721,1365.0
2024-11-08 11:35:00,249.39,249.39,249.33,249.36,1100.0,247.4821,247.4821,247.4225,247.4523,1100.0
2024-11-08 11:40:00,249.43,249.66,249.43,249.6,1439.0,247.5217,247.75,247.5217,247.6904,1439.0
2024-11-08 11:45:00,249.66,249.66,249.52,249.56,704.0,247.75,247.75,247.6111,247.6508,704.0
2024-11-08 11:50:00,249.69,249.97,249.69,249.97,1471.0,247.7798,248.0576,247.7798,248.0576,1471.0
2024-11-08 11:55:00,249.85,250.21,249.69,250.18,16447.0,247.9385,248.2958,247.7798,248.266,16447.0
2024-11-08 12:00:00,250.26,250.27,249.86,249.86,7194.0,248.3454,248.3553,247.9485,247.9485,7194.0
2024-11-08 12:05:00,249.76,249.78,249.64,249.73,1717.0,247.8492,247.8691,247.7301,247.8195,1717.0
2024-11-08 12:10:00,249.9,249.9,249.84,249.89,800.0,247.9882,247.9882,247.9286,247.9782,800.0
2024-11-08 12:15:00,249.9,250.0,249.9,249.96,965.0,247.9882,248.0874,247.9882,248.0477,965.0
2024-11-08 12:20:00,249.94,249.94,249.93,249.94,100.0,248.0278,248.0278,248.0179,248.0278,100.0
2024-11-08 12:25:00,249.97,249.97,249.97,249.97,228.0,248.0576,248.0576,248.0576,248.0576,228.0
2024-11-08 12:30:00,249.88,249.88,249.59,249.7,1168.0,247.9683,247.9683,247.6805,247.7897,1168.0
2024-11-08 12:35:00,249.52,249.52,249.45,249.47,664.0,247.6111,247.6111,247.5416,247.5614,664.0
2024-11-08 12:40:00,249.51,249.67,249.51,249.67,800.0,247.6011,247.7599,247.6011,247.7599,800.0
2024-11-08 12:45:00,249.81,249.92,249.81,249.92,929.0,247.8988,248.008,247.8988,248.008,929.0
2024-11-08 12:50:00,249.93,250.01,249.92,250.01,403.0,248.0179,248.0973,248.008,248.0973,403.0
2024-11-08 12:55:00,250.2,250.2,249.97,249.97,1909.0,248.2859,248.2859,248.0576,248.0576,1909.0
2024-11-08 13:00:00,250.04,250.07,249.94,249.94,1093.0,248.1271,248.1569,248.0278,248.0278,1093.0
2024-11-08 13:05:00,250.19,250.19,250.18,250.19,305.0,248.2759,248.2759,248.266,248.2759,305.0
2024-11-08 13:10:00,250.24,250.46,250.17,250.4,3980.0,248.3256,248.5439,248.2561,248.4843,3980.0
2024-11-08 13:15:00,250.44,250.59,250.3,250.59,3959.0,248.524,248.6729,248.3851,248.6729,3959.0
2024-11-08 13:20:00,250.45,250.56,250.43,250.49,2500.0,248.5339,248.6431,248.5141,248.5736,2500.0
2024-11-08 13:25:00,250.47,250.51,250.38,250.41,2151.0,248.5538,248.5935,248.4645,248.4942,2151.0
2024-11-08 13:30:00,250.38,250.73,250.38,250.62,3983.0,248.4645,248.8118,248.4645,248.7026,3983.0
2024-11-08 13:35:00,250.58,250.73,250.58,250.67,704.0,248.6629,248.8118,248.6629,248.7523,704.0
2024-11-08 13:40:00,250.79,250.88,250.59,250.6,3699.0,248.8713,248.9607,248.6729,248.6828,3699.0
2024-11-08 13:45:00,250.61,250.83,250.56,250.83,3380.0,248.6927,248.911,248.6431,248.911,3380.0
2024-11-08 13:50:00,250.7,250.76,250.45,250.46,2426.0,248.782,248.8416,248.5339,248.5439,2426.0
2024-11-08 13:55:00,250.48,250.5,250.35,250.5,853.0,248.5637,248.5836,248.4347,248.5836,853.0
2024-11-08 14:00:00,250.42,250.55,250.42,250.55,1010.0,248.5042,248.6332,248.5042,248.6332,1010.0
2024-11-08 14:05:00,250.45,250.67,250.42,250.61,1530.0,248.5339,248.7523,248.5042,248.6927,1530.0
2024-11-08 14:10:00,250.63,250.71,250.51,250.52,4231.0,248.7126,248.792,248.5935,248.6034,4231.0
2024-11-08 14:15:00,250.62,250.64,250.61,250.64,800.0,248.7026,248.7225,248.6927,248.7225,800.0
2024-11-08 14:20:00,250.63,250.63,250.37,250.48,3645.0,248.7126,248.7126,248.4546,248.5637,3645.0
2024-11-08 14:25:00,250.51,250.61,250.43,250.43,2451.0,248.5935,248.6927,248.5141,248.5141,2451.0
2024-11-08 14:30:00,250.33,250.47,250.3,250.44,2239.0,248.4149,248.5538,248.3851,248.524,2239.0
2024-11-08 14:35:00,250.41,250.44,250.3,250.44,5623.0,248.4942,248.524,248.3851,248.524,5623.0
2024-11-08 14:40:00,250.44,250.58,250.44,250.53,2421.0,248.524,248.6629,248.524,248.6133,2421.0
2024-11-08 14:45:00,250.53,250.53,250.25,250.26,4460.0,248.6133,248.6133,248.3355,248.3454,4460.0
2024-11-08 14:50:00,250.24,250.46,250.2,250.37,14691.0,248.3256,248.5439,248.2859,248.4546,14691.0
2024-11-08 14:55:00,250.36,250.42,250.35,250.37,1008.0,248.4446,248.5042,248.4347,248.4546,1008.0
2024-11-08 15:00:00,250.38,250.53,250.24,250.46,8327.0,248.4645,248.6133,248.3256,248.5439,8327.0
2024-11-08 15:05:00,250.57,250.71,250.36,250.42,4766.0,248.653,248.792,248.4446,248.5042,4766.0
2024-11-08 15:10:00,250.54,250.54,250.27,250.33,2114.0,248.6233,248.6233,248.3553,248.4149,2114.0
2024-11-08 15:15:00,250.29,250.47,250.2,250.41,3131.0,248.3752,248.5538,248.2859,248.4942,3131.0
2024-11-08 15:20:00,250.42,250.42,250.19,250.28,3429.0,248.5042,248.5042,248.2759,248.3652,3429.0
2024-11-08 15:25:00,250.11,250.51,250.11,250.37,4991.0,248.1965,248.5935,248.1965,248.4546,4991.0
2024-11-08 15:30:00,250.41,250.55,250.31,250.41,14219.0,248.4942,248.6332,248.395,248.4942,14219.0
2024-11-08 15:35:00,250.41,250.46,250.29,250.39,6797.0,248.4942,248.5439,248.3752,248.4744,6797.0
2024-11-08 15:40:00,250.43,250.7,250.34,250.67,10538.0,248.5141,248.782,248.4248,248.7523,10538.0
2024-11-08 15:45:00,250.64,250.64,250.08,250.11,14585.0,248.7225,248.7225,248.1668,248.1965,14585.0
2024-11-08 15:50:00,250.05,250.53,249.97,250.24,21036.0,248.137,248.6133,248.0576,248.3256,21036.0
2024-11-08 15:55:00,250.23,250.41,249.89,250.07,102831.0,248.3156,248.4942,247.9782,248.1569,102831.0
2024-11-11 09:30:00,249.97,250.77,249.71,250.08,11694.0,248.0576,248.8515,247.7996,248.1668,11694.0
2024-11-11 09:35:00,250.0,250.64,249.5,250.64,1029.0,248.0874,248.7225,247.5912,248.7225,1029.0
2024-11-11 09:40:00,250.39,250.51,249.92,250.31,7124.0,248.4744,248.5935,248.008,248.395,7124.0
2024-11-11 09:45:00,250.31,250.31,249.68,249.69,4087.0,248.395,248.395,247.7698,247.7798,4087.0
2024-11-11 09:50:00,249.96,250.29,249.95,250.15,2924.0,248.0477,248.3752,248.0378,248.2362,2924.0
2024-11-11 09:55:00,250.26,250.5,250.1,250.48,4241.0,248.3454,248.5836,248.1866,248.5637,4241.0
2024-11-11 10:00:00,250.52,251.35,250.36,251.35,4423.0,248.6034,249.4271,248.4446,249.4271,4423.0
2024-11-11 10:05:00,251.06,251.07,250.69,250.89,2832.0,249.1393,249.1492,248.7721,248.9706,2832.0
2024-11-11 10:10:00,250.65,250.84,250.55,250.62,1504.0,248.7324,248.921,248.6332,248.7026,1504.0
2024-11-11 10:15:00,250.4,250.4,250.09,250.09,820.0,248.4843,248.4843,248.1767,248.1767,820.0
2024-11-11 10:20:00,250.17,250.29,250.16,250.16,1179.0,248.2561,248.3752,248.2462,248.2462,1179.0
2024-11-11 10:25:00,250.16,250.89,249.93,250.81,4720.0,248.2462,248.9706,248.0179,248.8912,4720.0
2024-11-11 10:30:00,250.52,250.52,250.44,250.45,1100.0,248.6034,248.6034,248.524,248.5339,1100.0
2024-11-11 10:35:00,250.55,250.84,250.21,250.71,3995.0,248.6332,248.921,248.2958,248.792,3995.0
2024-11-11 10:40:00,250.78,251.1,250.78,250.95,1700.0,248.8614,249.179,248.8614,249.0301,1700.0
2024-11-11 10:45:00,250.99,251.15,250.97,250.98,4665.0,249.0698,249.2286,249.05,249.0599,4665.0
2024-11-11 10:50:00,250.98,251.13,250.82,250.97,3621.0,249.0599,249.2087,248.9011,249.05,3621.0
2024-11-11 10:55:00,250.96,251.34,250.96,251.32,2746.0,249.04,249.4171,249.04,249.3973,2746.0
2024-11-11 11:00:00,251.15,251.45,250.96,251.01,5811.0,249.2286,249.5263,249.04,249.0897,5811.0
2024-11-11 11:05:00,250.94,250.97,250.56,250.76,4037.0,249.0202,249.05,248.6431,248.8416,4037.0
2024-11-11 11:10:00,250.77,250.77,250.5,250.58,1458.0,248.8515,248.8515,248.5836,248.6629,1458.0
2024-11-11 11:15:00,250.59,250.85,250.54,250.57,2100.0,248.6729,248.9309,248.6233,248.653,2100.0
2024-11-11 11:20:00,250.67,250.87,250.57,250.63,3226.0,248.7523,248.9507,248.653,248.7126,3226.0
2024-11-11 11:25:00,250.66,250.74,250.65,250.74,900.0,248.7423,248.8217,248.7324,248.8217,900.0
2024-11-11 11:30:00,250.68,251.23,250.61,251.23,2866.0,248.7622,249.308,248.6927,249.308,2866.0
2024-11-11 11:35:00,251.3,251.46,251.19,251.26,1181.0,249.3774,249.5362,249.2683,249.3377,1181.0
2024-11-11 11:40:00,251.33,251.33,251.28,251.28,563.0,249.4072,249.4072,249.3576,249.3576,563.0
2024-11-11 11:45:00,251.35,251.59,251.34,251.58,1316.0,249.4271,249.6652,249.4171,249.6553,1316.0
2024-11-11 11:50:00,251.57,251.57,251.32,251.4,1100.0,249.6454,249.6454,249.3973,249.4767,1100.0
2024-11-11 11:55:00,251.52,251.69,251.39,251.4,1369.0,249.5958,249.7645,249.4668,249.4767,1369.0
2024-11-11 12:00:00,251.65,251.67,251.54,251.54,1000.0,249.7248,249.7446,249.6156,249.6156,1000.0
2024-11-11 12:05:00,251.56,251.57,251.5,251.55,785.0,249.6355,249.6454,249.5759,249.6255,785.0
2024-11-11 12:10:00,251.51,251.51,251.49,251.51,788.0,249.5858,249.5858,249.566,249.5858,788.0
2024-11-11 12:15:00,251.51,251.59,250.99,251.07,7617.0,249.5858,249.6652,249.0698,249.1492,7617.0
2024-11-11 12:20:00,251.07,251.07,250.87,250.92,2703.0,249.1492,249.1492,248.9507,249.0003,2703.0
2024-11-11 12:25:00,251.01,251.04,250.8,250.92,1531.0,249.0897,249.1194,248.8813,249.0003,1531.0
2024-11-11 12:30:00,250.95,251.13,250.92,251.13,1268.0,249.0301,249.2087,249.0003,249.2087,1268.0
2024-11-11 12:35:00,250.94,251.01,250.89,250.93,700.0,249.0202,249.0897,248.9706,249.0103,700.0
2024-11-11 12:40:00,251.0,251.02,250.93,251.02,415.0,249.0797,249.0996,249.0103,249.0996,415.0
2024-11-11 12:45:00,250.93,250.93,250.73,250.73,2716.0,249.0103,249.0103,248.8118,248.8118,2716.0
2024-11-11 12:50:00,250.73,250.92,250.72,250.92,1818.0,248.8118,249.0003,248.8019,249.0003,1818.0
2024-11-11 12:55:00,250.79,250.79,250.56,250.63,2773.0,248.8713,248.8713,248.6431,248.7126,2773.0
2024-11-11 13:00:00,250.64,250.68,250.39,250.65,2161.0,248.7225,248.7622,248.4744,248.7324,2161.0
2024-11-11 13:05:00,250.68,250.91,250.68,250.89,843.0,248.7622,248.9904,248.7622,248.9706,843.0
2024-11-11 13:10:00,250.94,250.94,250.94,250.94,100.0,249.0202,249.0202,249.0202,249.0202,100.0
2024-11-11 13:15:00,250.94,250.94,250.73,250.91,1300.0,249.0202,249.0202,248.8118,248.9904,1300.0
2024-11-11 13:20:00,250.84,250.84,250.72,250.8,1507.0,248.921,248.921,248.8019,248.8813,1507.0
2024-11-11 13:25:00,250.9,251.07,250.83,250.99,5023.0,248.9805,249.1492,248.911,249.0698,5023.0
2024-11-11 13:30:00,251.05,251.07,250.34,250.44,4095.0,249.1294,249.1492,248.4248,248.524,4095.0
2024-11-11 13:35:00,250.44,250.52,250.43,250.48,500.0,248.524,248.6034,248.5141,248.5637,500.0
2024-11-11 13:40:00,250.56,250.71,250.34,250.71,4290.0,248.6431,248.792,248.4248,248.792,4290.0
2024-11-11 13:45:00,250.85,250.9,250.78,250.84,512.0,248.9309,248.9805,248.8614,248.921,512.0
2024-11-11 13:50:00,250.84,250.84,250.84,250.84,0.0,248.921,248.921,248.921,248.921,0.0
2024-11-11 13:55:00,250.82,250.91,250.82,250.9,602.0,248.9011,248.9904,248.9011,248.9805,602.0
2024-11-11 14:00:00,250.74,250.83,250.48,250.52,5479.0,248.8217,248.911,248.5637,248.6034,5479.0
2024-11-11 14:05:00,250.52,250.52,250.3,250.32,1321.0,248.6034,248.6034,248.3851,248.4049,1321.0
2024-11-11 14:10:00,250.3,250.51,250.28,250.37,2198.0,248.3851,248.5935,248.3652,248.4546,2198.0
2024-11-11 14:15:00,250.45,250.55,250.44,250.46,409.0,248.5339,248.6332,248.524,248.5439,409.0
2024-11-11 14:20:00,250.53,250.66,250.48,250.55,1247.0,248.6133,248.7423,248.5637,248.6332,1247.0
2024-11-11 14:25:00,250.56,250.72,250.56,250.66,1530.0,248.6431,248.8019,248.6431,248.7423,1530.0
2024-11-11 14:30:00,250.68,250.68,250.45,250.45,1841.0,248.7622,248.7622,248.5339,248.5339,1841.0
2024-11-11 14:35:00,250.51,250.51,250.3,250.31,1708.0,248.5935,248.5935,248.3851,248.395,1708.0
2024-11-11 14:40:00,250.32,250.4,250.26,250.4,842.0,248.4049,248.4843,248.3454,248.4843,842.0
2024-11-11 14:45:00,250.41,250.46,250.37,250.46,960.0,248.4942,248.5439,248.4546,248.5439,960.0
2024-11-11 14:50:00,250.43,250.63,250.3,250.6,2266.0,248.5141,248.7126,248.3851,248.6828,2266.0
2024-11-11 14:55:00,250.58,250.82,250.55,250.6,3716.0,248.6629,248.9011,248.6332,248.6828,3716.0
2024-11-11 15:00:00,250.6,250.6,250.37,250.43,2553.0,248.6828,248.6828,248.4546,248.5141,2553.0
2024-11-11 15:05:00,250.45,250.6,250.43,250.58,1433.0,248.5339,248.6828,248.5141,248.6629,1433.0
2024-11-11 15:10:00,250.7,250.74,250.57,250.63,2125.0,248.782,248.8217,248.653,248.7126,2125.0
2024-11-11 15:15:00,250.65,250.65,250.46,250.59,2183.0,248.7324,248.7324,248.5439,248.6729,2183.0
2024-11-11 15:20:00,250.49,250.52,250.44,250.51,2206.0,248.5736,248.6034,248.524,248.5935,2206.0
2024-11-11 15:25:00,250.42,250.48,250.13,250.33,8918.0,248.5042,248.5637,248.2164,248.4149,8918.0
2024-11-11 15:30:00,250.33,250.36,250.16,250.25,4525.0,248.4149,248.4446,248.2462,248.3355,4525.0
2024-11-11 15:35:00,250.29,250.35,250.12,250.33,5597.0,248.3752,248.4347,248.2065,248.4149,5597.0
2024-11-11 15:40:00,250.38,250.67,250.38,250.59,3870.0,248.4645,248.7523,248.4645,248.6729,3870.0
2024-11-11 15:45:00,250.55,250.63,250.42,250.48,6363.0,248.6332,248.7126,248.5042,248.5637,6363.0
2024-11-11 15:50:00,250.49,250.56,250.34,250.5,9809.0,248.5736,248.6431,248.4248,248.5836,9809.0
2024-11-11 15:55:00,250.5,250.76,250.39,250.67,57092.0,248.5836,248.8416,248.4744,248.7523,57092.0
2024-11-12 09:30:00,251.2,251.48,250.71,250.72,16469.0,249.2782,249.5561,248.792,248.8019,16469.0
2024-11-12 09:35:00,250.89,251.32,250.69,250.84,4206.0,248.9706,249.3973,248.7721,248.921,4206.0
2024-11-12 09:40:00,250.5,250.5,250.3,250.3,350.0,248.5836,248.5836,248.3851,248.3851,350.0
2024-11-12 09:45:00,249.68,249.98,249.68,249.74,4547.0,247.7698,248.0675,247.7698,247.8294,4547.0
2024-11-12 09:50:00,249.74,249.77,249.16,249.75,18888.0,247.8294,247.8591,247.2538,247.8393,18888.0
2024-11-12 09:55:00,249.65,249.98,249.65,249.73,2308.0,247.7401,248.0675,247.7401,247.8195,2308.0
2024-11-12 10:00:00,249.67,249.73,249.22,249.22,2450.0,247.7599,247.8195,247.3134,247.3134,2450.0
2024-11-12 10:05:00,249.34,249.39,248.88,248.93,3052.0,247.4324,247.4821,246.976,247.0256,3052.0
2024-11-12 10:10:00,248.99,249.39,248.94,249.31,4211.0,247.0851,247.4821,247.0355,247.4027,4211.0
2024-11-12 10:15:00,249.33,249.4,249.14,249.38,1208.0,247.4225,247.492,247.234,247.4721,1208.0
2024-11-12 10:20:00,249.4,249.54,249.14,249.34,1318.0,247.492,247.6309,247.234,247.4324,1318.0
2024-11-12 10:25:00,249.32,249.32,249.14,249.31,412.0,247.4126,247.4126,247.234,247.4027,412.0
2024-11-12 10:30:00,249.14,249.32,249.05,249.15,3891.0,247.234,247.4126,247.1447,247.2439,3891.0
2024-11-12 10:35:00,249.31,249.33,249.19,249.33,1744.0,247.4027,247.4225,247.2836,247.4225,1744.0
2024-11-12 10:40:00,249.17,249.25,249.14,249.25,2416.0,247.2637,247.3431,247.234,247.3431,2416.0
2024-11-12 10:45:00,249.23,249.35,249.09,249.24,4032.0,247.3233,247.4424,247.1843,247.3332,4032.0
2024-11-12 10:50:00,249.26,249.3,249.08,249.23,1917.0,247.353,247.3927,247.1744,247.3233,1917.0
2024-11-12 10:55:00,249.36,249.44,249.27,249.38,2185.0,247.4523,247.5317,247.363,247.4721,2185.0
2024-11-12 11:00:00,249.44,249.45,249.33,249.35,2036.0,247.5317,247.5416,247.4225,247.4424,2036.0
2024-11-12 11:05:00,249.39,249.42,249.3,249.3,902.0,247.4821,247.5118,247.3927,247.3927,902.0
2024-11-12 11:10:00,249.39,249.64,249.39,249.51,4060.0,247.4821,247.7301,247.4821,247.6011,4060.0
2024-11-12 11:15:00,249.45,249.53,249.42,249.47,1895.0,247.5416,247.621,247.5118,247.5614,1895.0
2024-11-12 11:20:00,249.43,249.48,249.38,249.44,1900.0,247.5217,247.5714,247.4721,247.5317,1900.0
2024-11-12 11:25:00,249.5,249.61,249.38,249.42,5568.0,247.5912,247.7004,247.4721,247.5118,5568.0
2024-11-12 11:30:00,249.35,249.48,249.33,249.38,2699.0,247.4424,247.5714,247.4225,247.4721,2699.0
2024-11-12 11:35:00,249.32,249.34,249.09,249.09,15375.0,247.4126,247.4324,247.1843,247.1843,15375.0
2024-11-12 11:40:00,249.04,249.12,248.63,249.1,5547.0,247.1347,247.2141,246.7279,247.1943,5547.0
2024-11-12 11:45:00,249.1,249.15,249.09,249.11,480.0,247.1943,247.2439,247.1843,247.2042,480.0
2024-11-12 11:50:00,249.09,249.12,248.98,249.08,822.0,247.1843,247.2141,247.0752,247.1744,822.0
2024-11-12 11:55:00,249.16,249.18,249.06,249.06,2700.0,247.2538,247.2737,247.1546,247.1546,2700.0
2024-11-12 12:00:00,249.06,249.14,248.96,249.06,5922.0,247.1546,247.234,247.0553,247.1546,5922.0
2024-11-12 12:05:00,249.05,249.05,249.0,249.02,1225.0,247.1447,247.1447,247.095,247.1149,1225.0
2024-11-12 12:10:00,249.01,249.11,248.96,249.06,2192.0,247.105,247.2042,247.0553,247.1546,2192.0
2024-11-12 12:15:00,249.04,249.04,248.55,248.59,3356.0,247.1347,247.1347,246.6485,246.6882,3356.0
2024-11-12 12:20:00,248.59,248.84,248.59,248.84,2499.0,246.6882,246.9363,246.6882,246.9363,2499.0
2024-11-12 12:25:00,248.98,249.03,248.76,248.76,8626.0,247.0752,247.1248,246.8569,246.8569,8626.0
2024-11-12 12:30:00,248.84,248.84,248.65,248.65,1685.0,246.9363,246.9363,246.7477,246.7477,1685.0
2024-11-12 12:35:00,248.84,248.87,248.68,248.68,300.0,246.9363,246.966,246.7775,246.7775,300.0
2024-11-12 12:40:00,248.73,248.73,248.67,248.68,800.0,246.8271,246.8271,246.7676,246.7775,800.0
2024-11-12 12:45:00,248.75,248.84,248.66,248.79,3782.0,246.8469,246.9363,246.7576,246.8866,3782.0
2024-11-12 12:50:00,248.79,248.96,248.78,248.9,1578.0,246.8866,247.0553,246.8767,246.9958,1578.0
2024-11-12 12:55:00,248.9,248.97,248.64,248.64,4207.0,246.9958,247.0653,246.7378,246.7378,4207.0
2024-11-12 13:00:00,248.34,248.9,248.28,248.9,1518.0,246.4401,246.9958,246.3805,246.9958,1518.0
2024-11-12 13:05:00,248.9,248.93,248.74,248.89,1735.0,246.9958,247.0256,246.837,246.9859,1735.0
2024-11-12 13:10:00,248.72,248.82,248.72,248.82,1126.0,246.8172,246.9164,246.8172,246.9164,1126.0
2024-11-12 13:15:00,248.84,249.12,248.81,249.05,4381.0,246.9363,247.2141,246.9065,247.1447,4381.0
2024-11-12 13:20:00,249.06,249.06,248.97,249.01,2965.0,247.1546,247.1546,247.0653,247.105,2965.0
2024-11-12 13:25:00,249.0,249.11,248.99,249.05,14949.0,247.095,247.2042,247.0851,247.1447,14949.0
2024-11-12 13:30:00,249.0,249.03,248.83,248.84,15605.0,247.095,247.1248,246.9263,246.9363,15605.0
2024-11-12 13:35:00,248.98,249.05,248.79,248.8,5097.0,247.0752,247.1447,246.8866,246.8966,5097.0
2024-11-12 13:40:00,248.83,248.94,248.76,248.88,1286.0,246.9263,247.0355,246.8569,246.976,1286.0
2024-11-12 13:45:00,249.0,249.06,248.94,248.95,662.0,247.095,247.1546,247.0355,247.0454,662.0
2024-11-12 13:50:00,249.06,249.06,248.85,248.94,2514.0,247.1546,247.1546,246.9462,247.0355,2514.0
2024-11-12 13:55:00,249.02,249.1,248.95,249.09,6823.0,247.1149,247.1943,247.0454,247.1843,6823.0
2024-11-12 14:00:00,249.04,249.05,248.95,248.95,3183.0,247.1347,247.1447,247.0454,247.0454,3183.0
2024-11-12 14:05:00,249.0,249.02,248.89,248.9,600.0,247.095,247.1149,246.9859,246.9958,600.0
2024-11-12 14:10:00,248.9,248.9,248.9,248.9,0.0,246.9958,246.9958,246.9958,246.9958,0.0
2024-11-12 14:15:00,248.93,249.02,248.87,249.02,2239.0,247.0256,247.1149,246.966,247.1149,2239.0
2024-11-12 14:20:00,248.95,249.02,248.88,248.96,3779.0,247.0454,247.1149,246.976,247.0553,3779.0
2024-11-12 14:25:00,248.85,248.91,248.83,248.83,679.0,246.9462,247.0057,246.9263,246.9263,679.0
2024-11-12 14:30:00,248.93,248.99,248.71,248.81,3062.0,247.0256,247.0851,246.8073,246.9065,3062.0
2024-11-12 14:35:00,248.9,248.99,248.9,248.99,652.0,246.9958,247.0851,246.9958,247.0851,652.0
2024-11-12 14:40:00,248.93,249.14,248.93,249.13,1774.0,247.0256,247.234,247.0256,247.224,1774.0
2024-11-12 14:45:00,249.02,249.12,249.02,249.11,686.0,247.1149,247.2141,247.1149,247.2042,686.0
2024-11-12 14:50:00,249.02,249.23,249.01,249.13,3200.0,247.1149,247.3233,247.105,247.224,3200.0
2024-11-12 14:55:00,249.21,249.23,249.11,249.12,5756.0,247.3034,247.3233,247.2042,247.2141,5756.0
2024-11-12 15:00:00,249.1,249.1,249.0,249.09,1221.0,247.1943,247.1943,247.095,247.1843,1221.0
2024-11-12 15:05:00,249.01,249.15,248.98,249.03,5351.0,247.105,247.2439,247.0752,247.1248,5351.0
2024-11-12 15:10:00,249.0,249.09,248.81,248.81,2656.0,247.095,247.1843,246.9065,246.9065,2656.0
2024-11-12 15:15:00,248.9,248.9,248.65,248.68,849.0,246.9958,246.9958,246.7477,246.7775,849.0
2024-11-12 15:20:00,248.75,248.79,248.65,248.65,1658.0,246.8469,246.8866,246.7477,246.7477,1658.0
2024-11-12 15:25:00,248.75,248.79,248.56,248.62,1553.0,246.8469,246.8866,246.6584,246.7179,1553.0
2024-11-12 15:30:00,248.66,248.68,248.51,248.51,1790.0,246.7576,246.7775,246.6088,246.6088,1790.0
2024-11-12 15:35:00,248.56,248.63,248.46,248.63,3703.0,246.6584,246.7279,246.5592,246.7279,3703.0
2024-11-12 15:40:00,248.66,248.67,248.39,248.52,4274.0,246.7576,246.7676,246.4897,246.6187,4274.0
2024-11-12 15:45:00,248.52,248.6,248.44,248.46,6938.0,246.6187,246.6981,246.5393,246.5592,6938.0
2024-11-12 15:50:00,248.46,248.46,247.83,247.83,15327.0,246.5592,246.5592,245.934,245.934,15327.0
2024-11-12 15:55:00,247.82,248.55,247.7,248.5,58127.0,245.9241,246.6485,245.805,246.5989,58127.0
2024-11-13 09:30:00,248.38,249.35,248.29,248.51,14441.0,246.4798,247.4424,246.3905,246.6088,14441.0
2024-11-13 09:35:00,248.51,248.83,248.51,248.78,5786.0,246.6088,246.9263,246.6088,246.8767,5786.0
2024-11-13 09:40:00,249.28,249.28,248.26,248.47,2323.0,247.3729,247.3729,246.3607,246.5691,2323.0
2024-11-13 09:45:00,248.76,248.83,248.47,248.48,7311.0,246.8569,246.9263,246.5691,246.579,7311.0
2024-11-13 09:50:00,248.47,248.47,248.11,248.34,970.0,246.5691,246.5691,246.2118,246.4401,970.0
2024-11-13 09:55:00,248.34,248.65,248.14,248.65,3808.0,246.4401,246.7477,246.2416,246.7477,3808.0
2024-11-13 10:00:00,248.65,248.73,248.17,248.17,25013.0,246.7477,246.8271,246.2714,246.2714,25013.0
2024-11-13 10:05:00,248.39,248.42,247.89,248.31,4717.0,246.4897,246.5195,245.9935,246.4103,4717.0
2024-11-13 10:10:00,248.41,248.43,248.28,248.28,3632.0,246.5096,246.5294,246.3805,246.3805,3632.0
2024-11-13 10:15:00,248.28,248.28,247.94,247.94,1000.0,246.3805,246.3805,246.0431,246.0431,1000.0
2024-11-13 10:20:00,248.13,248.13,247.97,248.0,508.0,246.2317,246.2317,246.0729,246.1027,508.0
2024-11-13 10:25:00,247.94,248.12,247.92,248.06,1528.0,246.0431,246.2218,246.0233,246.1622,1528.0
2024-11-13 10:30:00,248.01,248.37,247.92,248.31,3756.0,246.1126,246.4699,246.0233,246.4103,3756.0
2024-11-13 10:35:00,248.45,248.77,248.39,248.67,2537.0,246.5492,246.8668,246.4897,246.7676,2537.0
2024-11-13 10:40:00,248.63,248.74,248.56,248.56,1700.0,246.7279,246.837,246.6584,246.6584,1700.0
2024-11-13 10:45:00,248.75,248.95,248.56,248.95,6022.0,246.8469,247.0454,246.6584,247.0454,6022.0
2024-11-13 10:50:00,248.78,248.99,248.62,248.9,8121.0,246.8767,247.0851,246.7179,246.9958,8121.0
2024-11-13 10:55:00,248.99,249.09,248.9,248.92,2000.0,247.0851,247.1843,246.9958,247.0156,2000.0
2024-11-13 11:00:00,248.9,248.98,248.82,248.86,7165.0,246.9958,247.0752,246.9164,246.9561,7165.0
2024-11-13 11:05:00,248.9,248.91,248.9,248.9,1480.0,246.9958,247.0057,246.9958,246.9958,1480.0
2024-11-13 11:10:00,248.9,248.93,248.76,248.87,1697.0,246.9958,247.0256,246.8569,246.966,1697.0
2024-11-13 11:15:00,248.91,248.91,248.77,248.84,1273.0,247.0057,247.0057,246.8668,246.9363,1273.0
2024-11-13 11:20:00,248.84,248.91,248.77,248.85,2515.0,246.9363,247.0057,246.8668,246.9462,2515.0
2024-11-13 11:25:00,248.84,248.85,248.68,248.84,1483.0,246.9363,246.9462,246.7775,246.9363,1483.0
2024-11-13 11:30:00,248.78,249.01,248.72,248.72,8668.0,246.8767,247.105,246.8172,246.8172,8668.0
2024-11-13 11:35:00,248.87,249.28,248.85,249.14,6063.0,246.966,247.3729,246.9462,247.234,6063.0
2024-11-13 11:40:00,248.99,249.38,248.99,249.34,25381.0,247.0851,247.4721,247.0851,247.4324,25381.0
2024-11-13 11:45:00,249.34,249.46,249.26,249.39,4048.0,247.4324,247.5515,247.353,247.4821,4048.0
2024-11-13 11:50:00,249.39,249.42,249.27,249.37,1400.0,247.4821,247.5118,247.363,247.4622,1400.0
2024-11-13 11:55:00,249.26,249.26,249.04,249.09,1413.0,247.353,247.353,247.1347,247.1843,1413.0
2024-11-13 12:00:00,248.95,249.03,248.87,248.87,1500.0,247.0454,247.1248,246.966,246.966,1500.0
2024-11-13 12:05:00,249.0,249.1,248.93,249.02,6481.0,247.095,247.1943,247.0256,247.1149,6481.0
2024-11-13 12:10:00,249.06,249.16,248.93,249.08,3275.0,247.1546,247.2538,247.0256,247.1744,3275.0
2024-11-13 12:15:00,249.08,249.1,248.89,248.89,2080.0,247.1744,247.1943,246.9859,246.9859,2080.0
2024-11-13 12:20:00,249.0,249.0,248.89,248.99,1207.0,247.095,247.095,246.9859,247.0851,1207.0
2024-11-13 12:25:00,249.0,249.01,248.94,248.96,2437.0,247.095,247.105,247.0355,247.0553,2437.0
2024-11-13 12:30:00,249.0,249.07,248.97,249.02,2600.0,247.095,247.1645,247.0653,247.1149,2600.0
2024-11-13 12:35:00,248.96,249.33,248.93,249.16,9267.0,247.0553,247.4225,247.0256,247.2538,9267.0
2024-11-13 12:40:00,249.16,249.32,249.02,249.19,4959.0,247.2538,247.4126,247.1149,247.2836,4959.0
2024-11-13 12:45:00,249.19,249.44,249.18,249.4,5336.0,247.2836,247.5317,247.2737,247.492,5336.0
2024-11-13 12:50:00,249.41,249.44,249.2,249.27,3500.0,247.5019,247.5317,247.2935,247.363,3500.0
2024-11-13 12:55:00,249.44,249.44,249.21,249.32,1031.0,247.5317,247.5317,247.3034,247.4126,1031.0
2024-11-13 13:00:00,249.32,249.32,249.24,249.25,500.0,247.4126,247.4126,247.3332,247.3431,500.0
2024-11-13 13:05:00,249.23,249.27,249.16,249.19,1115.0,247.3233,247.363,247.2538,247.2836,1115.0
2024-11-13 13:10:00,249.06,249.11,249.04,249.05,700.0,247.1546,247.2042,247.1347,247.1447,700.0
2024-11-13 13:15:00,249.06,249.08,248.94,249.08,1599.0,247.1546,247.1744,247.0355,247.1744,1599.0
2024-11-13 13:20:00,249.08,249.08,249.03,249.03,809.0,247.1744,247.1744,247.1248,247.1248,809.0
2024-11-13 13:25:00,249.01,249.09,248.93,248.93,1992.0,247.105,247.1843,247.0256,247.0256,1992.0
2024-11-13 13:30:00,249.04,249.21,249.03,249.2,1906.0,247.1347,247.3034,247.1248,247.2935,1906.0
2024-11-13 13:35:00,249.21,249.25,249.12,249.2,2328.0,247.3034,247.3431,247.2141,247.2935,2328.0
2024-11-13 13:40:00,249.19,249.33,249.18,249.33,4372.0,247.2836,247.4225,247.2737,247.4225,4372.0
2024-11-13 13:45:00,249.27,249.31,249.18,249.23,1655.0,247.363,247.4027,247.2737,247.3233,1655.0
2024-11-13 13:50:00,249.2,249.2,249.1,249.12,600.0,247.2935,247.2935,247.1943,247.2141,600.0
2024-11-13 13:55:00,248.84,248.85,248.58,248.72,543.0,246.9363,246.9462,246.6782,246.8172,543.0
2024-11-13 14:00:00,248.72,248.84,248.57,248.58,828.0,246.8172,246.9363,246.6683,246.6782,828.0
2024-11-13 14:05:00,248.59,248.91,248.59,248.88,1687.0,246.6882,247.0057,246.6882,246.976,1687.0
2024-11-13 14:10:00,248.81,248.92,248.81,248.88,1135.0,246.9065,247.0156,246.9065,246.976,1135.0
2024-11-13 14:15:00,248.8,249.0,248.79,248.93,1238.0,246.8966,247.095,246.8866,247.0256,1238.0
2024-11-13 14:20:00,248.99,248.99,248.83,248.94,588.0,247.0851,247.0851,246.9263,247.0355,588.0
2024-11-13 14:25:00,248.94,249.0,248.93,249.0,906.0,247.0355,247.095,247.0256,247.095,906.0
2024-11-13 14:30:00,248.99,249.0,248.9,248.93,1518.0,247.0851,247.095,246.9958,247.0256,1518.0
2024-11-13 14:35:00,248.89,248.89,248.74,248.78,1236.0,246.9859,246.9859,246.837,246.8767,1236.0
2024-11-13 14:40:00,248.77,248.77,248.03,248.1,11768.0,246.8668,246.8668,246.1325,246.2019,11768.0
2024-11-13 14:45:00,248.12,248.18,247.86,247.96,3710.0,246.2218,246.2813,245.9638,246.063,3710.0
2024-11-13 14:50:00,247.97,247.99,247.97,247.98,300.0,246.0729,246.0928,246.0729,246.0828,300.0
2024-11-13 14:55:00,247.97,248.0,247.86,248.0,1500.0,246.0729,246.1027,245.9638,246.1027,1500.0
2024-11-13 15:00:00,248.05,248.87,248.03,248.84,15495.0,246.1523,246.966,246.1325,246.9363,15495.0
2024-11-13 15:05:00,248.84,249.23,248.63,249.23,2972.0,246.9363,247.3233,246.7279,247.3233,2972.0
2024-11-13 15:10:00,249.22,249.51,249.16,249.38,7427.0,247.3134,247.6011,247.2538,247.4721,7427.0
2024-11-13 15:15:00,249.59,249.7,249.45,249.55,19985.0,247.6805,247.7897,247.5416,247.6408,19985.0
2024-11-13 15:20:00,249.61,249.99,249.5,249.89,14732.0,247.7004,248.0775,247.5912,247.9782,14732.0
2024-11-13 15:25:00,249.86,250.03,249.67,249.68,4459.0,247.9485,248.1172,247.7599,247.7698,4459.0
2024-11-13 15:30:00,249.45,249.67,249.41,249.67,1863.0,247.5416,247.7599,247.5019,247.7599,1863.0
2024-11-13 15:35:00,249.69,249.9,249.64,249.9,7200.0,247.7798,247.9882,247.7301,247.9882,7200.0
2024-11-13 15:40:00,249.83,249.9,249.72,249.88,7196.0,247.9187,247.9882,247.8095,247.9683,7196.0
2024-11-13 15:45:00,249.88,250.03,249.75,249.93,13656.0,247.9683,248.1172,247.8393,248.0179,13656.0
2024-11-13 15:50:00,249.85,249.98,249.72,249.89,32965.0,247.9385,248.0675,247.8095,247.9782,32965.0
2024-11-13 15:55:00,249.91,250.14,249.64,249.79,85406.0,247.9981,248.2263,247.7301,247.879,85406.0
2024-11-14 09:30:00,248.71,249.93,248.45,249.87,15037.0,246.8073,248.0179,246.5492,247.9584,15037.0
2024-11-14 09:35:00,248.6,249.36,248.49,249.22,3304.0,246.6981,247.4523,246.5889,247.3134,3304.0
2024-11-14 09:40:00,249.22,249.9,248.92,249.44,4771.0,247.3134,247.9882,247.0156,247.5317,4771.0
2024-11-14 09:45:00,249.36,249.44,249.18,249.44,6580.0,247.4523,247.5317,247.2737,247.5317,6580.0
2024-11-14 09:50:00,249.51,249.66,249.25,249.59,28349.0,247.6011,247.75,247.3431,247.6805,28349.0
2024-11-14 09:55:00,249.59,249.91,249.49,249.84,8196.0,247.6805,247.9981,247.5813,247.9286,8196.0
2024-11-14 10:00:00,249.86,249.87,249.47,249.66,2104.0,247.9485,247.9584,247.5614,247.75,2104.0
2024-11-14 10:05:00,249.84,249.87,249.45,249.45,1503.0,247.9286,247.9584,247.5416,247.5416,1503.0
2024-11-14 10:10:00,249.58,249.82,249.49,249.49,1687.0,247.6706,247.9088,247.5813,247.5813,1687.0
2024-11-14 10:15:00,249.73,249.73,249.44,249.59,2565.0,247.8195,247.8195,247.5317,247.6805,2565.0
2024-11-14 10:20:00,249.71,249.76,249.45,249.5,701.0,247.7996,247.8492,247.5416,247.5912,701.0
2024-11-14 10:25:00,249.71,249.82,249.53,249.66,2907.0,247.7996,247.9088,247.621,247.75,2907.0
2024-11-14 10:30:00,249.49,249.49,249.19,249.2,2614.0,247.5813,247.5813,247.2836,247.2935,2614.0
2024-11-14 10:35:00,249.34,249.34,248.89,248.89,1220.0,247.4324,247.4324,246.9859,246.9859,1220.0
2024-11-14 10:40:00,249.02,249.27,249.02,249.12,1942.0,247.1149,247.363,247.1149,247.2141,1942.0
2024-11-14 10:45:00,249.17,249.52,249.15,249.15,1042.0,247.2637,247.6111,247.2439,247.2439,1042.0
2024-11-14 10:50:00,249.14,249.21,249.04,249.21,1137.0,247.234,247.3034,247.1347,247.3034,1137.0
2024-11-14 10:55:00,248.96,249.45,248.96,249.21,3739.0,247.0553,247.5416,247.0553,247.3034,3739.0
2024-11-14 11:00:00,249.21,249.21,248.8,248.87,2765.0,247.3034,247.3034,246.8966,246.966,2765.0
2024-11-14 11:05:00,248.82,248.82,248.82,248.82,100.0,246.9164,246.9164,246.9164,246.9164,100.0
2024-11-14 11:10:00,248.8,249.12,248.68,249.03,1572.0,246.8966,247.2141,246.7775,247.1248,1572.0
2024-11-14 11:15:00,249.03,249.12,248.79,248.79,1674.0,247.1248,247.2141,246.8866,246.8866,1674.0
2024-11-14 11:20:00,248.91,249.04,248.87,249.03,1102.0,247.0057,247.1347,246.966,247.1248,1102.0
2024-11-14 11:25:00,249.07,249.18,248.84,248.84,896.0,247.1645,247.2737,246.9363,246.9363,896.0
2024-11-14 11:30:00,248.84,248.84,248.45,248.48,1497.0,246.9363,246.9363,246.5492,246.579,1497.0
2024-11-14 11:35:00,248.44,248.55,248.33,248.55,1948.0,246.5393,246.6485,246.4302,246.6485,1948.0
2024-11-14 11:40:00,248.53,248.64,248.53,248.64,300.0,246.6286,246.7378,246.6286,246.7378,300.0
2024-11-14 11:45:00,248.52,248.59,248.14,248.16,1263.0,246.6187,246.6882,246.2416,246.2615,1263.0
2024-11-14 11:50:00,248.13,248.13,247.93,247.94,507.0,246.2317,246.2317,246.0332,246.0431,507.0
2024-11-14 11:55:00,248.06,248.06,247.88,247.97,2192.0,246.1622,246.1622,245.9836,246.0729,2192.0
2024-11-14 12:00:00,248.08,248.16,247.94,248.04,3454.0,246.1821,246.2615,246.0431,246.1424,3454.0
2024-11-14 12:05:00,247.95,248.03,247.93,248.03,1206.0,246.0531,246.1325,246.0332,246.1325,1206.0
2024-11-14 12:10:00,247.93,248.12,247.91,248.09,1144.0,246.0332,246.2218,246.0134,246.192,1144.0
2024-11-14 12:15:00,247.83,247.83,247.75,247.77,826.0,245.934,245.934,245.8546,245.8744,826.0
2024-11-14 12:20:00,247.67,247.84,247.67,247.78,900.0,245.7752,245.9439,245.7752,245.8844,900.0
2024-11-14 12:25:00,247.79,247.87,247.79,247.79,1357.0,245.8943,245.9737,245.8943,245.8943,1357.0
2024-11-14 12:30:00,247.8,247.8,247.52,247.65,1105.0,245.9042,245.9042,245.6264,245.7554,1105.0
2024-11-14 12:35:00,247.78,247.93,247.67,247.88,1217.0,245.8844,246.0332,245.7752,245.9836,1217.0
2024-11-14 12:40:00,248.14,248.27,248.02,248.14,3178.0,246.2416,246.3706,246.1225,246.2416,3178.0
2024-11-14 12:45:00,247.96,248.07,247.81,247.81,1113.0,246.063,246.1722,245.9141,245.9141,1113.0
2024-11-14 12:50:00,247.91,248.2,247.91,248.2,1311.0,246.0134,246.3012,246.0134,246.3012,1311.0
2024-11-14 12:55:00,248.24,248.24,248.05,248.05,597.0,246.3409,246.3409,246.1523,246.1523,597.0
2024-11-14 13:00:00,248.09,248.19,247.96,248.1,3220.0,246.192,246.2912,246.063,246.2019,3220.0
2024-11-14 13:05:00,248.15,248.28,247.89,248.23,2378.0,246.2515,246.3805,245.9935,246.3309,2378.0
2024-11-14 13:10:00,248.14,248.28,248.13,248.21,1100.0,246.2416,246.3805,246.2317,246.3111,1100.0
2024-11-14 13:15:00,248.26,248.26,248.06,248.16,629.0,246.3607,246.3607,246.1622,246.2615,629.0
2024-11-14 13:20:00,248.06,248.15,247.98,248.15,300.0,246.1622,246.2515,246.0828,246.2515,300.0
2024-11-14 13:25:00,247.98,248.21,247.93,247.94,1000.0,246.0828,246.3111,246.0332,246.0431,1000.0
2024-11-14 13:30:00,247.84,248.01,247.84,248.0,1000.0,245.9439,246.1126,245.9439,246.1027,1000.0
2024-11-14 13:35:00,247.86,247.94,247.68,247.81,2418.0,245.9638,246.0431,245.7851,245.9141,2418.0
2024-11-14 13:40:00,247.79,248.11,247.78,248.0,2847.0,245.8943,246.2118,245.8844,246.1027,2847.0
2024-11-14 13:45:00,248.0,248.1,247.98,247.98,847.0,246.1027,246.2019,246.0828,246.0828,847.0
2024-11-14 13:50:00,247.98,247.99,247.88,247.99,1276.0,246.0828,246.0928,245.9836,246.0928,1276.0
2024-11-14 13:55:00,247.89,248.07,247.82,247.99,2397.0,245.9935,246.1722,245.9241,246.0928,2397.0
2024-11-14 14:00:00,248.0,248.32,247.99,248.32,4464.0,246.1027,246.4202,246.0928,246.4202,4464.0
2024-11-14 14:05:00,248.45,248.55,248.4,248.55,1227.0,246.5492,246.6485,246.4996,246.6485,1227.0
2024-11-14 14:10:00,248.44,248.44,248.19,248.26,819.0,246.5393,246.5393,246.2912,246.3607,819.0
2024-11-14 14:15:00,248.39,248.39,248.21,248.21,1370.0,246.4897,246.4897,246.3111,246.3111,1370.0
2024-11-14 14:20:00,248.29,248.29,248.02,248.02,1800.0,246.3905,246.3905,246.1225,246.1225,1800.0
2024-11-14 14:25:00,248.07,248.12,248.03,248.04,418.0,246.1722,246.2218,246.1325,246.1424,418.0
2024-11-14 14:30:00,248.02,248.2,247.95,247.99,2676.0,246.1225,246.3012,246.0531,246.0928,2676.0
2024-11-14 14:35:00,248.21,248.36,248.0,248.36,3270.0,246.3111,246.4599,246.1027,246.4599,3270.0
2024-11-14 14:40:00,248.36,248.36,248.23,248.23,613.0,246.4599,246.4599,246.3309,246.3309,613.0
2024-11-14 14:45:00,248.23,248.24,248.13,248.13,438.0,246.3309,246.3409,246.2317,246.2317,438.0
2024-11-14 14:50:00,248.12,248.36,248.12,248.23,3217.0,246.2218,246.4599,246.2218,246.3309,3217.0
2024-11-14 14:55:00,248.27,248.27,248.15,248.15,871.0,246.3706,246.3706,246.2515,246.2515,871.0
2024-11-14 15:00:00,248.09,248.1,247.74,247.78,22204.0,246.192,246.2019,245.8447,245.8844,22204.0
2024-11-14 15:05:00,247.78,247.87,247.65,247.84,5997.0,245.8844,245.9737,245.7554,245.9439,5997.0
2024-11-14 15:10:00,247.86,248.21,247.76,248.0,7736.0,245.9638,246.3111,245.8645,246.1027,7736.0
2024-11-14 15:15:00,248.18,248.42,248.11,248.33,2618.0,246.2813,246.5195,246.2118,246.4302,2618.0
2024-11-14 15:20:00,248.31,248.37,248.23,248.34,2083.0,246.4103,246.4699,246.3309,246.4401,2083.0
2024-11-14 15:25:00,248.31,248.41,248.15,248.28,2711.0,246.4103,246.5096,246.2515,246.3805,2711.0
2024-11-14 15:30:00,248.36,248.36,247.98,248.09,4414.0,246.4599,246.4599,246.0828,246.192,4414.0
2024-11-14 15:35:00,248.09,248.23,248.01,248.01,2439.0,246.192,246.3309,246.1126,246.1126,2439.0
2024-11-14 15:40:00,248.07,248.16,247.93,247.93,9478.0,246.1722,246.2615,246.0332,246.0332,9478.0
2024-11-14 15:45:00,248.04,248.1,247.86,247.92,13474.0,246.1424,246.2019,245.9638,246.0233,13474.0
2024-11-14 15:50:00,247.8,247.87,247.59,247.59,13454.0,245.9042,245.9737,245.6958,245.6958,13454.0
2024-11-14 15:55:00,247.67,248.15,247.44,247.72,119901.0,245.7752,246.2515,245.547,245.8248,119901.0
2024-11-15 09:30:00,246.4,246.65,245.0,245.56,72199.0,244.5149,244.763,243.1256,243.6814,72199.0
2024-11-15 09:35:00,245.59,246.24,245.29,245.82,3740.0,243.7111,244.3562,243.4134,243.9394,3740.0
2024-11-15 09:40:00,245.88,246.65,245.88,246.25,2307.0,243.9989,244.763,243.9989,244.3661,2307.0
2024-11-15 09:45:00,246.14,246.14,245.65,245.99,1478.0,244.2569,244.2569,243.7707,244.1081,1478.0
2024-11-15 09:50:00,246.01,246.5,245.98,245.98,3114.0,244.1279,244.6142,244.0981,244.0981,3114.0
2024-11-15 09:55:00,245.74,246.1,245.68,246.02,10883.0,243.86,244.2172,243.8004,244.1378,10883.0
2024-11-15 10:00:00,246.21,246.21,245.25,245.41,5382.0,244.3264,244.3264,243.3737,243.5325,5382.0
2024-11-15 10:05:00,245.23,245.54,244.99,245.16,1400.0,243.3539,243.6615,243.1157,243.2844,1400.0
2024-11-15 10:10:00,245.08,245.38,244.74,245.05,16711.0,243.205,243.5027,242.8676,243.1753,16711.0
2024-11-15 10:15:00,245.51,245.51,245.07,245.41,800.0,243.6317,243.6317,243.1951,243.5325,800.0
2024-11-15 10:20:00,245.39,245.39,245.39,245.39,150.0,243.5127,243.5127,243.5127,243.5127,150.0
2024-11-15 10:25:00,245.18,245.7,245.18,245.5,25566.0,243.3043,243.8203,243.3043,243.6218,25566.0
2024-11-15 10:30:00,245.44,245.51,244.94,245.05,4480.0,243.5623,243.6317,243.0661,243.1753,4480.0
2024-11-15 10:35:00,244.94,245.08,244.77,244.95,1704.0,243.0661,243.205,242.8974,243.076,1704.0
2024-11-15 10:40:00,244.93,245.38,244.79,245.27,4171.0,243.0562,243.5027,242.9172,243.3936,4171.0
2024-11-15 10:45:00,245.23,245.3,245.23,245.3,200.0,243.3539,243.4233,243.3539,243.4233,200.0
2024-11-15 10:50:00,245.31,245.62,245.31,245.55,629.0,243.4333,243.7409,243.4333,243.6714,629.0
2024-11-15 10:55:00,245.39,245.48,245.33,245.33,925.0,243.5127,243.602,243.4531,243.4531,925.0
2024-11-15 11:00:00,245.34,245.65,245.34,245.56,3797.0,243.463,243.7707,243.463,243.6814,3797.0
2024-11-15 11:05:00,245.56,245.96,245.47,245.64,4922.0,243.6814,244.0783,243.592,243.7607,4922.0
2024-11-15 11:10:00,245.74,246.14,245.74,245.83,2499.0,243.86,244.2569,243.86,243.9493,2499.0
2024-11-15 11:15:00,245.81,246.43,245.79,246.43,3275.0,243.9294,244.5447,243.9096,244.5447,3275.0
2024-11-15 11:20:00,246.19,246.26,245.86,245.9,5086.0,244.3065,244.376,243.9791,244.0188,5086.0
2024-11-15 11:25:00,246.08,246.24,245.86,246.22,15333.0,244.1974,244.3562,243.9791,244.3363,15333.0
2024-11-15 11:30:00,245.86,245.9,245.61,245.61,1201.0,243.9791,244.0188,243.731,243.731,1201.0
2024-11-15 11:35:00,245.59,245.59,245.1,245.1,873.0,243.7111,243.7111,243.2249,243.2249,873.0
2024-11-15 11:40:00,245.14,245.41,244.94,244.95,400.0,243.2646,243.5325,243.0661,243.076,400.0
2024-11-15 11:45:00,245.23,245.58,245.22,245.46,5485.0,243.3539,243.7012,243.344,243.5821,5485.0
2024-11-15 11:50:00,245.4,245.71,245.39,245.67,5358.0,243.5226,243.8302,243.5127,243.7905,5358.0
2024-11-15 11:55:00,245.58,245.76,245.57,245.64,2589.0,243.7012,243.8798,243.6913,243.7607,2589.0
2024-11-15 12:00:00,245.47,245.63,245.44,245.44,962.0,243.592,243.7508,243.5623,243.5623,962.0
2024-11-15 12:05:00,245.56,245.86,245.56,245.77,4820.0,243.6814,243.9791,243.6814,243.8897,4820.0
2024-11-15 12:10:00,245.62,245.91,245.62,245.73,875.0,243.7409,244.0287,243.7409,243.8501,875.0
2024-11-15 12:15:00,245.53,245.58,245.26,245.49,7878.0,243.6516,243.7012,243.3836,243.6119,7878.0
2024-11-15 12:20:00,245.61,245.7,245.44,245.54,4695.0,243.731,243.8203,243.5623,243.6615,4695.0
2024-11-15 12:25:00,245.58,245.7,245.4,245.56,1754.0,243.7012,243.8203,243.5226,243.6814,1754.0
2024-11-15 12:30:00,245.33,245.39,245.08,245.08,1306.0,243.4531,243.5127,243.205,243.205,1306.0
2024-11-15 12:35:00,245.24,245.4,245.08,245.34,1996.0,243.3638,243.5226,243.205,243.463,1996.0
2024-11-15 12:40:00,245.09,245.5,245.08,245.43,2814.0,243.2149,243.6218,243.205,243.5523,2814.0
2024-11-15 12:45:00,245.56,245.6,245.24,245.24,982.0,243.6814,243.721,243.3638,243.3638,982.0
2024-11-15 12:50:00,245.08,245.08,245.08,245.08,100.0,243.205,243.205,243.205,243.205,100.0
2024-11-15 12:55:00,245.23,245.29,244.98,245.21,4571.0,243.3539,243.4134,243.1058,243.334,4571.0
2024-11-15 13:00:00,245.29,245.45,245.13,245.35,7944.0,243.4134,243.5722,243.2546,243.473,7944.0
2024-11-15 13:05:00,245.47,245.49,245.27,245.37,3504.0,243.592,243.6119,243.3936,243.4928,3504.0
2024-11-15 13:10:00,245.51,245.56,245.37,245.49,2870.0,243.6317,243.6814,243.4928,243.6119,2870.0
2024-11-15 13:15:00,245.5,245.68,245.49,245.54,3677.0,243.6218,243.8004,243.6119,243.6615,3677.0
2024-11-15 13:20:00,245.53,245.79,245.5,245.66,2568.0,243.6516,243.9096,243.6218,243.7806,2568.0
2024-11-15 13:25:00,245.78,245.8,245.55,245.67,3908.0,243.8997,243.9195,243.6714,243.7905,3908.0
2024-11-15 13:30:00,245.54,245.73,245.53,245.58,1589.0,243.6615,243.8501,243.6516,243.7012,1589.0
2024-11-15 13:35:00,245.58,245.58,245.43,245.55,1100.0,243.7012,243.7012,243.5523,243.6714,1100.0
2024-11-15 13:40:00,245.48,245.55,245.23,245.24,1800.0,243.602,243.6714,243.3539,243.3638,1800.0
2024-11-15 13:45:00,245.39,245.51,245.07,245.12,2877.0,243.5127,243.6317,243.1951,243.2447,2877.0
2024-11-15 13:50:00,245.12,245.23,245.05,245.15,4477.0,243.2447,243.3539,243.1753,243.2745,4477.0
2024-11-15 13:55:00,245.14,245.14,245.0,245.09,2048.0,243.2646,243.2646,243.1256,243.2149,2048.0
2024-11-15 14:00:00,245.09,245.32,245.09,245.17,4177.0,243.2149,243.4432,243.2149,243.2943,4177.0
2024-11-15 14:05:00,245.15,245.23,244.95,245.1,1788.0,243.2745,243.3539,243.076,243.2249,1788.0
2024-11-15 14:10:00,245.21,245.32,245.12,245.23,2716.0,243.334,243.4432,243.2447,243.3539,2716.0
2024-11-15 14:15:00,245.23,245.23,245.06,245.06,470.0,243.3539,243.3539,243.1852,243.1852,470.0
2024-11-15 14:20:00,245.18,245.21,245.01,245.21,1168.0,243.3043,243.334,243.1356,243.334,1168.0
2024-11-15 14:25:00,245.04,245.28,245.04,245.16,762.0,243.1653,243.4035,243.1653,243.2844,762.0
2024-11-15 14:30:00,245.03,245.12,245.03,245.12,737.0,243.1554,243.2447,243.1554,243.2447,737.0
2024-11-15 14:35:00,244.97,245.11,244.96,245.11,1170.0,243.0959,243.2348,243.0859,243.2348,1170.0
2024-11-15 14:40:00,245.09,245.54,244.98,245.54,10340.0,243.2149,243.6615,243.1058,243.6615,10340.0
2024-11-15 14:45:00,245.49,245.58,245.4,245.4,2217.0,243.6119,243.7012,243.5226,243.5226,2217.0
2024-11-15 14:50:00,245.4,245.4,245.07,245.11,1224.0,243.5226,243.5226,243.1951,243.2348,1224.0
2024-11-15 14:55:00,245.15,245.34,245.14,245.25,3387.0,243.2745,243.463,243.2646,243.3737,3387.0
2024-11-15 15:00:00,245.25,245.25,245.2,245.2,2727.0,243.3737,243.3737,243.3241,243.3241,2727.0
2024-11-15 15:05:00,245.28,245.35,245.07,245.2,5007.0,243.4035,243.473,243.1951,243.3241,5007.0
2024-11-15 15:10:00,245.07,245.07,244.82,244.95,4259.0,243.1951,243.1951,242.947,243.076,4259.0
2024-11-15 15:15:00,244.82,245.02,244.73,244.84,2124.0,242.947,243.1455,242.8577,242.9669,2124.0
2024-11-15 15:20:00,244.82,244.89,244.65,244.66,1504.0,242.947,243.0165,242.7783,242.7882,1504.0
2024-11-15 15:25:00,244.65,244.74,244.43,244.43,8422.0,242.7783,242.8676,242.56,242.56,8422.0
2024-11-15 15:30:00,244.54,244.67,244.52,244.65,2448.0,242.6692,242.7982,242.6493,242.7783,2448.0
2024-11-15 15:35:00,244.74,244.98,244.64,244.92,8009.0,242.8676,243.1058,242.7684,243.0463,8009.0
2024-11-15 15:40:00,244.95,245.01,244.63,244.63,6578.0,243.076,243.1356,242.7585,242.7585,6578.0
2024-11-15 15:45:00,244.68,244.8,244.61,244.61,9085.0,242.8081,242.9272,242.7386,242.7386,9085.0
2024-11-15 15:50:00,244.59,245.04,244.46,245.04,22680.0,242.7188,243.1653,242.5898,243.1653,22680.0
2024-11-15 15:55:00,245.08,245.31,244.73,245.22,81977.0,243.205,243.4333,242.8577,243.344,81977.0
2024-11-18 09:30:00,244.94,245.51,244.5,245.51,30361.0,243.0661,243.6317,242.6295,243.6317,30361.0
2024-11-18 09:35:00,245.51,246.03,245.21,245.21,4450.0,243.6317,244.1478,243.334,243.334,4450.0
2024-11-18 09:40:00,245.48,245.95,245.21,245.49,1713.0,243.602,244.0684,243.334,243.6119,1713.0
2024-11-18 09:45:00,245.44,246.27,245.43,245.52,3010.0,243.5623,244.3859,243.5523,243.6417,3010.0
2024-11-18 09:50:00,245.72,246.26,245.15,246.26,3970.0,243.8401,244.376,243.2745,244.376,3970.0
2024-11-18 09:55:00,246.08,246.18,245.77,245.99,5786.0,244.1974,244.2966,243.8897,244.1081,5786.0
2024-11-18 10:00:00,246.05,246.51,246.02,246.44,8559.0,244.1676,244.6241,244.1378,244.5546,8559.0
2024-11-18 10:05:00,246.46,246.68,246.4,246.4,1651.0,244.5745,244.7928,244.5149,244.5149,1651.0
2024-11-18 10:10:00,246.42,246.65,245.97,245.98,4947.0,244.5348,244.763,244.0882,244.0981,4947.0
2024-11-18 10:15:00,246.15,246.15,245.79,245.79,2056.0,244.2668,244.2668,243.9096,243.9096,2056.0
2024-11-18 10:20:00,245.89,245.91,245.67,245.85,3172.0,244.0088,244.0287,243.7905,243.9691,3172.0
2024-11-18 10:25:00,245.79,245.79,245.6,245.7,1871.0,243.9096,243.9096,243.721,243.8203,1871.0
2024-11-18 10:30:00,245.64,245.75,245.54,245.62,2238.0,243.7607,243.8699,243.6615,243.7409,2238.0
2024-11-18 10:35:00,245.72,245.78,245.63,245.71,1400.0,243.8401,243.8997,243.7508,243.8302,1400.0
2024-11-18 10:40:00,245.71,246.33,245.7,246.21,2138.0,243.8302,244.4455,243.8203,244.3264,2138.0
2024-11-18 10:45:00,246.1,246.33,246.1,246.11,1000.0,244.2172,244.4455,244.2172,244.2271,1000.0
2024-11-18 10:50:00,246.18,246.33,246.04,246.33,4275.0,244.2966,244.4455,244.1577,244.4455,4275.0
2024-11-18 10:55:00,246.34,246.45,246.26,246.45,900.0,244.4554,244.5645,244.376,244.5645,900.0
2024-11-18 11:00:00,246.41,246.72,246.37,246.54,2302.0,244.5249,244.8325,244.4852,244.6539,2302.0
2024-11-18 11:05:00,246.5,246.58,246.3,246.3,1252.0,244.6142,244.6936,244.4157,244.4157,1252.0
2024-11-18 11:10:00,246.24,246.24,245.99,246.11,3920.0,244.3562,244.3562,244.1081,244.2271,3920.0
2024-11-18 11:15:00,246.11,246.11,246.02,246.02,825.0,244.2271,244.2271,244.1378,244.1378,825.0
2024-11-18 11:20:00,246.09,246.24,246.0,246.16,4530.0,244.2073,244.3562,244.118,244.2768,4530.0
2024-11-18 11:25:00,246.29,246.55,246.25,246.33,5590.0,244.4058,244.6638,244.3661,244.4455,5590.0
2024-11-18 11:30:00,246.4,246.77,246.37,246.77,1629.0,244.5149,244.8821,244.4852,244.8821,1629.0
2024-11-18 11:35:00,246.67,246.67,246.56,246.6,936.0,244.7829,244.7829,244.6737,244.7134,936.0
2024-11-18 11:40:00,246.82,246.82,246.46,246.46,2253.0,244.9317,244.9317,244.5745,244.5745,2253.0
2024-11-18 11:45:00,246.69,246.7,246.38,246.39,1438.0,244.8027,244.8126,244.4951,244.505,1438.0
2024-11-18 11:50:00,246.39,246.42,246.28,246.29,2039.0,244.505,244.5348,244.3958,244.4058,2039.0
2024-11-18 11:55:00,246.23,246.23,246.22,246.22,200.0,244.3462,244.3462,244.3363,244.3363,200.0
2024-11-18 12:00:00,246.26,246.27,246.15,246.22,704.0,244.376,244.3859,244.2668,244.3363,704.0
2024-11-18 12:05:00,246.16,246.23,246.08,246.12,1853.0,244.2768,244.3462,244.1974,244.2371,1853.0
2024-11-18 12:10:00,246.13,246.37,246.1,246.37,800.0,244.247,244.4852,244.2172,244.4852,800.0
2024-11-18 12:15:00,246.43,246.43,246.06,246.07,2072.0,244.5447,244.5447,244.1775,244.1875,2072.0
2024-11-18 12:20:00,246.08,246.22,246.07,246.22,361.0,244.1974,244.3363,244.1875,244.3363,361.0
2024-11-18 12:25:00,246.24,246.24,245.99,246.02,1900.0,244.3562,244.3562,244.1081,244.1378,1900.0
2024-11-18 12:30:00,245.94,246.18,245.94,246.07,1650.0,244.0584,244.2966,244.0584,244.1875,1650.0
2024-11-18 12:35:00,246.07,246.29,246.06,246.29,700.0,244.1875,244.4058,244.1775,244.4058,700.0
2024-11-18 12:40:00,246.29,246.52,246.29,246.52,1646.0,244.4058,244.634,244.4058,244.634,1646.0
2024-11-18 12:45:00,246.39,246.4,246.24,246.37,1434.0,244.505,244.5149,244.3562,244.4852,1434.0
2024-11-18 12:50:00,246.2,246.4,246.18,246.33,3430.0,244.3165,244.5149,244.2966,244.4455,3430.0
2024-11-18 12:55:00,246.21,246.26,246.07,246.19,2337.0,244.3264,244.376,244.1875,244.3065,2337.0
2024-11-18 13:00:00,246.04,246.3,246.03,246.3,6493.0,244.1577,244.4157,244.1478,244.4157,6493.0
2024-11-18 13:05:00,246.21,246.21,246.11,246.11,1100.0,244.3264,244.3264,244.2271,244.2271,1100.0
2024-11-18 13:10:00,246.12,246.22,246.03,246.21,4995.0,244.2371,244.3363,244.1478,244.3264,4995.0
2024-11-18 13:15:00,246.21,246.23,246.09,246.23,565.0,244.3264,244.3462,244.2073,244.3462,565.0
2024-11-18 13:20:00,246.22,246.23,246.07,246.07,300.0,244.3363,244.3462,244.1875,244.1875,300.0
2024-11-18 13:25:00,246.12,246.28,246.07,246.09,1703.0,244.2371,244.3958,244.1875,244.2073,1703.0
2024-11-18 13:30:00,246.15,246.15,245.99,246.0,2300.0,244.2668,244.2668,244.1081,244.118,2300.0
2024-11-18 13:35:00,245.95,246.27,245.95,246.18,4402.0,244.0684,244.3859,244.0684,244.2966,4402.0
2024-11-18 13:40:00,246.19,246.34,245.95,245.98,7863.0,244.3065,244.4554,244.0684,244.0981,7863.0
2024-11-18 13:45:00,245.98,246.06,245.81,245.92,5489.0,244.0981,244.1775,243.9294,244.0386,5489.0
2024-11-18 13:50:00,245.86,245.86,245.54,245.64,3025.0,243.9791,243.9791,243.6615,243.7607,3025.0
2024-11-18 13:55:00,245.66,245.83,245.66,245.77,2981.0,243.7806,243.9493,243.7806,243.8897,2981.0
2024-11-18 14:00:00,245.74,245.92,245.74,245.82,2264.0,243.86,244.0386,243.86,243.9394,2264.0
2024-11-18 14:05:00,245.95,246.1,245.95,246.0,3219.0,244.0684,244.2172,244.0684,244.118,3219.0
2024-11-18 14:10:00,245.99,245.99,245.84,245.94,1130.0,244.1081,244.1081,243.9592,244.0584,1130.0
2024-11-18 14:15:00,246.05,246.05,245.61,245.64,2652.0,244.1676,244.1676,243.731,243.7607,2652.0
2024-11-18 14:20:00,245.66,245.74,245.52,245.53,1354.0,243.7806,243.86,243.6417,243.6516,1354.0
2024-11-18 14:25:00,245.52,245.56,245.45,245.45,700.0,243.6417,243.6814,243.5722,243.5722,700.0
2024-11-18 14:30:00,245.47,245.67,245.41,245.41,1885.0,243.592,243.7905,243.5325,243.5325,1885.0
2024-11-18 14:35:00,245.42,245.52,245.32,245.44,1301.0,243.5424,243.6417,243.4432,243.5623,1301.0
2024-11-18 14:40:00,245.46,245.67,245.46,245.64,1252.0,243.5821,243.7905,243.5821,243.7607,1252.0
2024-11-18 14:45:00,245.62,245.73,245.61,245.73,1970.0,243.7409,243.8501,243.731,243.8501,1970.0
2024-11-18 14:50:00,245.73,245.91,245.71,245.91,2509.0,243.8501,244.0287,243.8302,244.0287,2509.0
2024-11-18 14:55:00,245.84,245.86,245.77,245.78,600.0,243.9592,243.9791,243.8897,243.8997,600.0
2024-11-18 15:00:00,245.87,245.87,245.6,245.61,3980.0,243.989,243.989,243.721,243.731,3980.0
2024-11-18 15:05:00,245.53,245.79,245.47,245.79,6179.0,243.6516,243.9096,243.592,243.9096,6179.0
2024-11-18 15:10:00,245.72,245.87,245.72,245.83,5801.0,243.8401,243.989,243.8401,243.9493,5801.0
2024-11-18 15:15:00,245.82,245.98,245.82,245.98,6097.0,243.9394,244.0981,243.9394,244.0981,6097.0
2024-11-18 15:20:00,245.92,245.98,245.9,245.91,2339.0,244.0386,244.0981,244.0188,244.0287,2339.0
2024-11-18 15:25:00,245.88,246.05,245.85,246.02,4652.0,243.9989,244.1676,243.9691,244.1378,4652.0
2024-11-18 15:30:00,246.03,246.09,245.72,245.81,8293.0,244.1478,244.2073,243.8401,243.9294,8293.0
2024-11-18 15:35:00,245.84,245.95,245.67,245.67,3329.0,243.9592,244.0684,243.7905,243.7905,3329.0
2024-11-18 15:40:00,245.69,245.88,245.67,245.88,3317.0,243.8104,243.9989,243.7905,243.9989,3317.0
2024-11-18 15:45:00,245.85,245.95,245.64,245.73,4787.0,243.9691,244.0684,243.7607,243.8501,4787.0
2024-11-18 15:50:00,245.78,245.96,245.6,245.74,15202.0,243.8997,244.0783,243.721,243.86,15202.0
2024-11-18 15:55:00,245.74,246.0,245.67,245.99,61161.0,243.86,244.118,243.7905,244.1081,61161.0
2024-11-19 09:30:00,244.93,246.08,244.22,244.8,16661.0,243.0562,244.1974,242.3516,242.9272,16661.0
2024-11-19 09:35:00,244.74,245.12,244.15,244.36,18355.0,242.8676,243.2447,242.2821,242.4905,18355.0
2024-11-19 09:40:00,244.36,244.36,243.84,244.03,8176.0,242.4905,242.4905,241.9745,242.1631,8176.0
2024-11-19 09:45:00,244.11,244.85,243.8,244.25,11594.0,242.2424,242.9768,241.9348,242.3814,11594.0
2024-11-19 09:50:00,244.41,244.41,243.8,244.15,11473.0,242.5402,242.5402,241.9348,242.2821,11473.0
2024-11-19 09:55:00,244.03,244.03,243.34,243.34,4012.0,242.1631,242.1631,241.4783,241.4783,4012.0
2024-11-19 10:00:00,243.3,243.5,242.76,242.76,4088.0,241.4386,241.6371,240.9028,240.9028,4088.0
2024-11-19 10:05:00,243.08,243.22,242.74,243.05,10103.0,241.2203,241.3593,240.8829,241.1906,10103.0
2024-11-19 10:10:00,243.05,243.42,242.87,242.88,8817.0,241.1906,241.5577,241.0119,241.0219,8817.0
2024-11-19 10:15:00,243.16,243.33,242.95,243.03,4172.0,241.2997,241.4684,241.0913,241.1707,4172.0
2024-11-19 10:20:00,243.07,243.25,242.74,243.0,2672.0,241.2104,241.389,240.8829,241.1409,2672.0
2024-11-19 10:25:00,243.12,243.72,243.05,243.72,5563.0,241.26,241.8554,241.1906,241.8554,5563.0
2024-11-19 10:30:00,243.77,244.0,243.61,243.78,11405.0,241.905,242.1333,241.7463,241.915,11405.0
2024-11-19 10:35:00,243.74,244.15,243.74,244.15,3694.0,241.8753,242.2821,241.8753,242.2821,3694.0
2024-11-19 10:40:00,243.93,244.29,243.93,244.0,4960.0,242.0638,242.4211,242.0638,242.1333,4960.0
2024-11-19 10:45:00,244.01,244.27,243.69,243.69,9617.0,242.1432,242.4012,241.8257,241.8257,9617.0
2024-11-19 10:50:00,243.69,243.83,243.64,243.83,1434.0,241.8257,241.9646,241.776,241.9646,1434.0
2024-11-19 10:55:00,243.65,243.76,243.5,243.5,1216.0,241.786,241.8951,241.6371,241.6371,1216.0
2024-11-19 11:00:00,243.5,243.68,243.37,243.37,7970.0,241.6371,241.8157,241.5081,241.5081,7970.0
2024-11-19 11:05:00,243.5,243.58,243.49,243.58,700.0,241.6371,241.7165,241.6272,241.7165,700.0
2024-11-19 11:10:00,243.46,243.7,243.46,243.61,6504.0,241.5974,241.8356,241.5974,241.7463,6504.0
2024-11-19 11:15:00,243.62,244.08,243.61,244.06,6270.0,241.7562,242.2127,241.7463,242.1928,6270.0
2024-11-19 11:20:00,244.06,244.17,244.0,244.02,1615.0,242.1928,242.302,242.1333,242.1531,1615.0
2024-11-19 11:25:00,244.02,244.09,244.0,244.03,3239.0,242.1531,242.2226,242.1333,242.1631,3239.0
2024-11-19 11:30:00,244.01,244.08,243.96,244.01,1754.0,242.1432,242.2127,242.0936,242.1432,1754.0
2024-11-19 11:35:00,244.08,244.08,243.89,243.94,2267.0,242.2127,242.2127,242.0241,242.0737,2267.0
2024-11-19 11:40:00,243.94,244.06,243.74,243.74,8068.0,242.0737,242.1928,241.8753,241.8753,8068.0
2024-11-19 11:45:00,243.68,243.73,243.62,243.73,825.0,241.8157,241.8654,241.7562,241.8654,825.0
2024-11-19 11:50:00,243.58,243.71,243.51,243.59,1586.0,241.7165,241.8455,241.647,241.7264,1586.0
2024-11-19 11:55:00,243.68,243.89,243.68,243.89,2832.0,241.8157,242.0241,241.8157,242.0241,2832.0
2024-11-19 12:00:00,243.8,244.63,243.8,244.63,12906.0,241.9348,242.7585,241.9348,242.7585,12906.0
2024-11-19 12:05:00,244.84,244.84,244.48,244.59,4255.0,242.9669,242.9669,242.6096,242.7188,4255.0
2024-11-19 12:10:00,244.51,244.52,244.36,244.36,700.0,242.6394,242.6493,242.4905,242.4905,700.0
2024-11-19 12:15:00,244.4,244.52,244.4,244.43,2723.0,242.5302,242.6493,242.5302,242.56,2723.0
2024-11-19 12:20:00,244.43,244.53,244.42,244.53,600.0,242.56,242.6592,242.5501,242.6592,600.0
2024-11-19 12:25:00,244.57,244.73,244.41,244.45,7980.0,242.6989,242.8577,242.5402,242.5798,7980.0
2024-11-19 12:30:00,244.42,244.58,244.4,244.58,3024.0,242.5501,242.7089,242.5302,242.7089,3024.0
2024-11-19 12:35:00,244.4,244.52,244.4,244.52,500.0,242.5302,242.6493,242.5302,242.6493,500.0
2024-11-19 12:40:00,244.52,244.52,244.46,244.48,600.0,242.6493,242.6493,242.5898,242.6096,600.0
2024-11-19 12:45:00,244.45,244.46,244.12,244.12,1439.0,242.5798,242.5898,242.2524,242.2524,1439.0
2024-11-19 12:50:00,244.13,244.15,244.02,244.06,1837.0,242.2623,242.2821,242.1531,242.1928,1837.0
2024-11-19 12:55:00,244.0,244.14,244.0,244.13,750.0,242.1333,242.2722,242.1333,242.2623,750.0
2024-11-19 13:00:00,244.05,244.07,244.03,244.07,300.0,242.1829,242.2028,242.1631,242.2028,300.0
2024-11-19 13:05:00,244.06,244.13,243.99,244.08,3935.0,242.1928,242.2623,242.1234,242.2127,3935.0
2024-11-19 13:10:00,244.13,244.42,244.07,244.29,3969.0,242.2623,242.5501,242.2028,242.4211,3969.0
2024-11-19 13:15:00,244.34,244.42,244.16,244.24,4447.0,242.4707,242.5501,242.2921,242.3715,4447.0
2024-11-19 13:20:00,244.23,244.38,244.23,244.34,3620.0,242.3615,242.5104,242.3615,242.4707,3620.0
2024-11-19 13:25:00,244.42,244.48,244.36,244.37,2504.0,242.5501,242.6096,242.4905,242.5005,2504.0
2024-11-19 13:30:00,244.43,244.56,244.33,244.39,4053.0,242.56,242.689,242.4608,242.5203,4053.0
2024-11-19 13:35:00,244.35,244.35,244.34,244.34,1508.0,242.4806,242.4806,242.4707,242.4707,1508.0
2024-11-19 13:40:00,244.45,244.58,244.39,244.58,3365.0,242.5798,242.7089,242.5203,242.7089,3365.0
2024-11-19 13:45:00,244.58,244.86,244.58,244.86,6302.0,242.7089,242.9867,242.7089,242.9867,6302.0
2024-11-19 13:50:00,244.78,245.0,244.77,245.0,2043.0,242.9073,243.1256,242.8974,243.1256,2043.0
2024-11-19 13:55:00,244.99,245.2,244.98,245.16,3944.0,243.1157,243.3241,243.1058,243.2844,3944.0
2024-11-19 14:00:00,245.16,245.21,245.07,245.15,2804.0,243.2844,243.334,243.1951,243.2745,2804.0
2024-11-19 14:05:00,245.15,245.22,245.13,245.13,506.0,243.2745,243.344,243.2546,243.2546,506.0
2024-11-19 14:10:00,245.13,245.22,245.11,245.18,2725.0,243.2546,243.344,243.2348,243.3043,2725.0
2024-11-19 14:15:00,245.15,245.22,245.15,245.22,933.0,243.2745,243.344,243.2745,243.344,933.0
2024-11-19 14:20:00,245.19,245.54,245.19,245.49,3713.0,243.3142,243.6615,243.3142,243.6119,3713.0
2024-11-19 14:25:00,245.5,245.75,245.39,245.63,7499.0,243.6218,243.8699,243.5127,243.7508,7499.0
2024-11-19 14:30:00,245.65,245.65,245.22,245.27,3029.0,243.7707,243.7707,243.344,243.3936,3029.0
2024-11-19 14:35:00,245.22,245.29,245.02,245.02,4909.0,243.344,243.4134,243.1455,243.1455,4909.0
2024-11-19 14:40:00,245.09,245.1,244.86,244.87,7314.0,243.2149,243.2249,242.9867,242.9966,7314.0
2024-11-19 14:45:00,244.83,244.94,244.83,244.88,6032.0,242.9569,243.0661,242.9569,243.0066,6032.0
2024-11-19 14:50:00,244.89,245.41,244.88,245.3,4079.0,243.0165,243.5325,243.0066,243.4233,4079.0
2024-11-19 14:55:00,245.38,245.64,245.38,245.47,8586.0,243.5027,243.7607,243.5027,243.592,8586.0
2024-11-19 15:00:00,245.47,245.48,245.24,245.42,3827.0,243.592,243.602,243.3638,243.5424,3827.0
2024-11-19 15:05:00,245.38,245.38,245.13,245.29,4419.0,243.5027,243.5027,243.2546,243.4134,4419.0
2024-11-19 15:10:00,245.29,245.29,244.99,245.02,1700.0,243.4134,243.4134,243.1157,243.1455,1700.0
2024-11-19 15:15:00,245.09,245.09,244.84,244.98,4114.0,243.2149,243.2149,242.9669,243.1058,4114.0
2024-11-19 15:20:00,244.99,245.06,244.87,244.93,4270.0,243.1157,243.1852,242.9966,243.0562,4270.0
2024-11-19 15:25:00,244.93,245.01,244.83,244.96,2667.0,243.0562,243.1356,242.9569,243.0859,2667.0
2024-11-19 15:30:00,245.0,245.07,244.67,244.8,19680.0,243.1256,243.1951,242.7982,242.9272,19680.0
2024-11-19 15:35:00,244.75,244.93,244.58,244.64,8905.0,242.8776,243.0562,242.7089,242.7684,8905.0
2024-11-19 15:40:00,244.71,244.81,244.58,244.63,7366.0,242.8379,242.9371,242.7089,242.7585,7366.0
2024-11-19 15:45:00,244.52,244.8,244.46,244.79,9205.0,242.6493,242.9272,242.5898,242.9172,9205.0
2024-11-19 15:50:00,244.66,245.12,244.59,244.89,15703.0,242.7882,243.2447,242.7188,243.0165,15703.0
2024-11-19 15:55:00,244.9,244.94,244.12,244.24,60277.0,243.0264,243.0661,242.2524,242.3715,60277.0
2024-11-20 09:30:00,244.33,245.47,243.32,244.07,16270.0,242.4608,243.592,241.4585,242.2028,16270.0
2024-11-20 09:35:00,244.04,244.04,243.67,243.92,6742.0,242.173,242.173,241.8058,242.0539,6742.0
2024-11-20 09:40:00,243.92,244.04,242.61,242.96,19444.0,242.0539,242.173,240.7539,241.1012,19444.0
2024-11-20 09:45:00,242.96,243.29,242.67,242.76,8778.0,241.1012,241.4287,240.8135,240.9028,8778.0
2024-11-20 09:50:00,242.8,242.8,242.35,242.4,2425.0,240.9425,240.9425,240.4959,240.5455,2425.0
2024-11-20 09:55:00,242.41,242.53,241.9,242.15,8508.0,240.5555,240.6745,240.0494,240.2974,8508.0
2024-11-20 10:00:00,242.11,242.52,241.99,242.11,23137.0,240.2577,240.6646,240.1387,240.2577,23137.0
2024-11-20 10:05:00,242.17,242.44,241.99,242.25,14280.0,240.3173,240.5852,240.1387,240.3967,14280.0
2024-11-20 10:10:00,242.14,242.62,241.92,242.51,7546.0,240.2875,240.7638,240.0692,240.6547,7546.0
2024-11-20 10:15:00,242.49,242.69,242.27,242.31,1402.0,240.6348,240.8333,240.4165,240.4562,1402.0
2024-11-20 10:20:00,242.01,242.6,242.01,242.33,3515.0,240.1585,240.744,240.1585,240.4761,3515.0
2024-11-20 10:25:00,242.49,242.6,242.33,242.34,1890.0,240.6348,240.744,240.4761,240.486,1890.0
2024-11-20 10:30:00,242.34,242.52,242.34,242.41,2374.0,240.486,240.6646,240.486,240.5555,2374.0
2024-11-20 10:35:00,242.34,242.36,242.21,242.36,1300.0,240.486,240.5058,240.357,240.5058,1300.0
2024-11-20 10:40:00,242.2,242.22,241.96,242.14,1579.0,240.3471,240.3669,240.1089,240.2875,1579.0
2024-11-20 10:45:00,242.0,242.18,241.84,242.05,11300.0,240.1486,240.3272,239.9898,240.1982,11300.0
2024-11-20 10:50:00,242.0,242.1,241.95,241.96,6264.0,240.1486,240.2478,240.099,240.1089,6264.0
2024-11-20 10:55:00,242.05,242.06,241.76,241.93,12107.0,240.1982,240.2081,239.9104,240.0791,12107.0
2024-11-20 11:00:00,241.75,241.75,241.25,241.27,6732.0,239.9005,239.9005,239.4043,239.4242,6732.0
2024-11-20 11:05:00,241.43,241.48,241.23,241.47,1912.0,239.583,239.6326,239.3845,239.6226,1912.0
2024-11-20 11:10:00,241.38,241.4,241.07,241.09,3499.0,239.5333,239.5532,239.2257,239.2456,3499.0
2024-11-20 11:15:00,241.16,241.33,241.09,241.33,12557.0,239.315,239.4837,239.2456,239.4837,12557.0
2024-11-20 11:20:00,241.1,241.27,241.09,241.12,705.0,239.2555,239.4242,239.2456,239.2753,705.0
2024-11-20 11:25:00,241.1,241.13,240.71,240.83,1815.0,239.2555,239.2852,238.8685,238.9875,1815.0
2024-11-20 11:30:00,240.75,240.75,240.44,240.52,1705.0,238.9082,238.9082,238.6005,238.6799,1705.0
2024-11-20 11:35:00,240.57,240.72,240.45,240.67,3988.0,238.7295,238.8784,238.6104,238.8288,3988.0
2024-11-20 11:40:00,240.62,240.66,240.59,240.66,1100.0,238.7791,238.8188,238.7494,238.8188,1100.0
2024-11-20 11:45:00,240.75,240.75,240.16,240.21,7387.0,238.9082,238.9082,238.3227,238.3723,7387.0
2024-11-20 11:50:00,240.25,240.7,240.25,240.59,15854.0,238.412,238.8585,238.412,238.7494,15854.0
2024-11-20 11:55:00,240.7,240.96,240.58,240.6,7804.0,238.8585,239.1165,238.7395,238.7593,7804.0
2024-11-20 12:00:00,240.59,240.59,240.11,240.39,15511.0,238.7494,238.7494,238.273,238.5509,15511.0
2024-11-20 12:05:00,240.53,240.7,240.47,240.48,8153.0,238.6898,238.8585,238.6303,238.6402,8153.0
2024-11-20 12:10:00,240.64,240.7,240.48,240.64,19146.0,238.799,238.8585,238.6402,238.799,19146.0
2024-11-20 12:15:00,240.52,240.59,240.47,240.47,1274.0,238.6799,238.7494,238.6303,238.6303,1274.0
2024-11-20 12:20:00,240.45,240.67,240.27,240.67,6668.0,238.6104,238.8288,238.4318,238.8288,6668.0
2024-11-20 12:25:00,240.59,240.78,240.59,240.77,2883.0,238.7494,238.9379,238.7494,238.928,2883.0
2024-11-20 12:30:00,240.79,241.16,240.73,241.08,4855.0,238.9478,239.315,238.8883,239.2356,4855.0
2024-11-20 12:35:00,241.07,241.2,241.06,241.12,4154.0,239.2257,239.3547,239.2158,239.2753,4154.0
2024-11-20 12:40:00,241.12,241.13,241.02,241.09,2013.0,239.2753,239.2852,239.1761,239.2456,2013.0
2024-11-20 12:45:00,241.11,241.2,240.98,241.2,1665.0,239.2654,239.3547,239.1364,239.3547,1665.0
2024-11-20 12:50:00,241.27,241.33,241.11,241.11,1972.0,239.4242,239.4837,239.2654,239.2654,1972.0
2024-11-20 12:55:00,240.91,241.05,240.91,240.93,979.0,239.0669,239.2059,239.0669,239.0868,979.0
2024-11-20 13:00:00,240.85,240.87,240.84,240.87,283.0,239.0074,239.0272,238.9975,239.0272,283.0
2024-11-20 13:05:00,240.83,240.83,240.8,240.8,302.0,238.9875,238.9875,238.9578,238.9578,302.0
2024-11-20 13:10:00,240.81,240.89,240.73,240.76,2202.0,238.9677,239.0471,238.8883,238.9181,2202.0
2024-11-20 13:15:00,240.82,240.98,240.82,240.82,3874.0,238.9776,239.1364,238.9776,238.9776,3874.0
2024-11-20 13:20:00,240.75,240.9,240.69,240.71,4850.0,238.9082,239.057,238.8486,238.8685,4850.0
2024-11-20 13:25:00,240.65,240.86,240.65,240.74,12463.0,238.8089,239.0173,238.8089,238.8982,12463.0
2024-11-20 13:30:00,240.66,240.69,240.48,240.49,2890.0,238.8188,238.8486,238.6402,238.6501,2890.0
2024-11-20 13:35:00,240.51,240.63,240.44,240.44,3942.0,238.67,238.7891,238.6005,238.6005,3942.0
2024-11-20 13:40:00,240.54,240.54,240.54,240.54,200.0,238.6998,238.6998,238.6998,238.6998,200.0
2024-11-20 13:45:00,240.53,240.56,240.44,240.55,986.0,238.6898,238.7196,238.6005,238.7097,986.0
2024-11-20 13:50:00,240.51,240.56,240.32,240.47,6317.0,238.67,238.7196,238.4814,238.6303,6317.0
2024-11-20 13:55:00,240.42,240.5,240.26,240.26,1479.0,238.5807,238.6601,238.4219,238.4219,1479.0
2024-11-20 14:00:00,240.34,240.39,240.34,240.34,1131.0,238.5013,238.5509,238.5013,238.5013,1131.0
2024-11-20 14:05:00,240.51,240.51,240.28,240.32,1195.0,238.67,238.67,238.4417,238.4814,1195.0
2024-11-20 14:10:00,240.41,240.41,240.35,240.37,700.0,238.5708,238.5708,238.5112,238.5311,700.0
2024-11-20 14:15:00,240.35,240.71,240.33,240.71,17050.0,238.5112,238.8685,238.4914,238.8685,17050.0
2024-11-20 14:20:00,240.69,240.77,240.56,240.67,3446.0,238.8486,238.928,238.7196,238.8288,3446.0
2024-11-20 14:25:00,240.68,240.89,240.64,240.81,3345.0,238.8387,239.0471,238.799,238.9677,3345.0
2024-11-20 14:30:00,240.76,240.8,240.61,240.78,1834.0,238.9181,238.9578,238.7692,238.9379,1834.0
2024-11-20 14:35:00,240.84,241.13,240.83,241.04,5743.0,238.9975,239.2852,238.9875,239.1959,5743.0
2024-11-20 14:40:00,240.97,240.98,240.91,240.97,1440.0,239.1265,239.1364,239.0669,239.1265,1440.0
2024-11-20 14:45:00,240.87,241.09,240.8,240.81,1297.0,239.0272,239.2456,238.9578,238.9677,1297.0
2024-11-20 14:50:00,240.82,240.92,240.75,240.75,1103.0,238.9776,239.0769,238.9082,238.9082,1103.0
2024-11-20 14:55:00,240.73,240.79,240.65,240.69,1780.0,238.8883,238.9478,238.8089,238.8486,1780.0
2024-11-20 15:00:00,240.65,240.86,240.59,240.73,2968.0,238.8089,239.0173,238.7494,238.8883,2968.0
2024-11-20 15:05:00,240.65,240.7,240.43,240.46,2549.0,238.8089,238.8585,238.5906,238.6204,2549.0
2024-11-20 15:10:00,240.47,240.59,240.21,240.49,8551.0,238.6303,238.7494,238.3723,238.6501,8551.0
2024-11-20 15:15:00,240.49,240.58,240.37,240.49,9623.0,238.6501,238.7395,238.5311,238.6501,9623.0
2024-11-20 15:20:00,240.45,240.5,240.26,240.35,7085.0,238.6104,238.6601,238.4219,238.5112,7085.0
2024-11-20 15:25:00,240.45,240.58,240.36,240.36,17664.0,238.6104,238.7395,238.5211,238.5211,17664.0
2024-11-20 15:30:00,240.44,241.27,240.38,241.21,39896.0,238.6005,239.4242,238.541,239.3646,39896.0
2024-11-20 15:35:00,241.17,241.38,241.07,241.33,13432.0,239.3249,239.5333,239.2257,239.4837,13432.0
2024-11-20 15:40:00,241.36,241.38,241.03,241.18,16816.0,239.5135,239.5333,239.186,239.3349,16816.0
2024-11-20 15:45:00,241.22,241.74,241.15,241.6,20522.0,239.3746,239.8906,239.3051,239.7517,20522.0
2024-11-20 15:50:00,241.56,241.96,241.45,241.63,26074.0,239.712,240.1089,239.6028,239.7814,26074.0
2024-11-20 15:55:00,241.61,241.79,241.25,241.75,88116.0,239.7616,239.9402,239.4043,239.9005,88116.0
2024-11-21 09:30:00,241.72,242.49,241.72,242.27,35965.0,239.8707,240.6348,239.8707,240.4165,35965.0
2024-11-21 09:35:00,242.22,242.25,241.5,241.86,7322.0,240.3669,240.3967,239.6524,240.0097,7322.0
2024-11-21 09:40:00,241.95,242.04,241.62,242.04,4414.0,240.099,240.1883,239.7715,240.1883,4414.0
2024-11-21 09:45:00,241.96,242.43,241.83,242.33,6373.0,240.1089,240.5753,239.9799,240.4761,6373.0
2024-11-21 09:50:00,242.36,242.73,242.36,242.44,11755.0,240.5058,240.873,240.5058,240.5852,11755.0
2024-11-21 09:55:00,242.5,242.66,242.36,242.41,5919.0,240.6448,240.8035,240.5058,240.5555,5919.0
2024-11-21 10:00:00,242.58,243.41,242.44,243.14,11545.0,240.7242,241.5478,240.5852,241.2799,11545.0
2024-11-21 10:05:00,243.23,243.31,242.89,243.11,4564.0,241.3692,241.4486,241.0318,241.2501,4564.0
2024-11-21 10:10:00,242.99,243.26,242.98,243.24,2815.0,241.131,241.399,241.1211,241.3791,2815.0
2024-11-21 10:15:00,243.03,243.03,242.44,242.44,3211.0,241.1707,241.1707,240.5852,240.5852,3211.0
2024-11-21 10:20:00,242.57,242.76,242.46,242.69,6317.0,240.7142,240.9028,240.6051,240.8333,6317.0
2024-11-21 10:25:00,242.69,242.95,242.64,242.73,2461.0,240.8333,241.0913,240.7837,240.873,2461.0
2024-11-21 10:30:00,242.65,242.65,242.48,242.64,1906.0,240.7936,240.7936,240.6249,240.7837,1906.0
2024-11-21 10:35:00,242.54,242.75,242.54,242.7,8566.0,240.6845,240.8929,240.6845,240.8432,8566.0
2024-11-21 10:40:00,242.72,243.09,242.58,243.03,14972.0,240.8631,241.2303,240.7242,241.1707,14972.0
2024-11-21 10:45:00,242.94,243.3,242.9,243.13,3742.0,241.0814,241.4386,241.0417,241.2699,3742.0
2024-11-21 10:50:00,243.11,243.14,242.93,242.95,2476.0,241.2501,241.2799,241.0715,241.0913,2476.0
2024-11-21 10:55:00,243.08,243.41,242.72,242.79,24709.0,241.2203,241.5478,240.8631,240.9325,24709.0
2024-11-21 11:00:00,242.65,242.73,242.54,242.64,7763.0,240.7936,240.873,240.6845,240.7837,7763.0
2024-11-21 11:05:00,242.67,242.77,242.33,242.33,4337.0,240.8135,240.9127,240.4761,240.4761,4337.0
2024-11-21 11:10:00,242.46,242.84,242.32,242.79,7112.0,240.6051,240.9822,240.4661,240.9325,7112.0
2024-11-21 11:15:00,242.89,242.95,242.64,242.66,9354.0,241.0318,241.0913,240.7837,240.8035,9354.0
2024-11-21 11:20:00,242.64,242.82,242.54,242.74,4799.0,240.7837,240.9623,240.6845,240.8829,4799.0
2024-11-21 11:25:00,242.74,242.93,242.68,242.72,8000.0,240.8829,241.0715,240.8234,240.8631,8000.0
2024-11-21 11:30:00,242.74,242.83,242.68,242.81,7038.0,240.8829,240.9722,240.8234,240.9524,7038.0
2024-11-21 11:35:00,242.68,242.92,242.54,242.67,3720.0,240.8234,241.0616,240.6845,240.8135,3720.0
2024-11-21 11:40:00,242.87,243.1,242.83,243.1,4139.0,241.0119,241.2402,240.9722,241.2402,4139.0
2024-11-21 11:45:00,243.06,243.06,242.67,242.67,2752.0,241.2005,241.2005,240.8135,240.8135,2752.0
2024-11-21 11:50:00,242.78,242.81,242.67,242.77,1015.0,240.9226,240.9524,240.8135,240.9127,1015.0
2024-11-21 11:55:00,242.77,242.84,242.63,242.64,4004.0,240.9127,240.9822,240.7738,240.7837,4004.0
2024-11-21 12:00:00,242.65,242.65,242.35,242.35,1867.0,240.7936,240.7936,240.4959,240.4959,1867.0
2024-11-21 12:05:00,242.4,242.4,242.08,242.17,6426.0,240.5455,240.5455,240.228,240.3173,6426.0
2024-11-21 12:10:00,242.26,242.4,242.21,242.31,2541.0,240.4066,240.5455,240.357,240.4562,2541.0
2024-11-21 12:15:00,242.31,242.4,242.11,242.11,3632.0,240.4562,240.5455,240.2577,240.2577,3632.0
2024-11-21 12:20:00,242.16,242.48,242.08,242.48,5592.0,240.3074,240.6249,240.228,240.6249,5592.0
2024-11-21 12:25:00,242.42,242.74,242.38,242.67,3234.0,240.5654,240.8829,240.5257,240.8135,3234.0
2024-11-21 12:30:00,242.74,242.74,242.59,242.68,1906.0,240.8829,240.8829,240.7341,240.8234,1906.0
2024-11-21 12:35:00,242.58,242.63,242.47,242.48,2065.0,240.7242,240.7738,240.615,240.6249,2065.0
2024-11-21 12:40:00,242.6,242.69,242.49,242.52,2828.0,240.744,240.8333,240.6348,240.6646,2828.0
2024-11-21 12:45:00,242.59,242.67,242.47,242.55,13911.0,240.7341,240.8135,240.615,240.6944,13911.0
2024-11-21 12:50:00,242.6,242.77,242.58,242.72,8008.0,240.744,240.9127,240.7242,240.8631,8008.0
2024-11-21 12:55:00,242.7,242.76,242.61,242.61,2561.0,240.8432,240.9028,240.7539,240.7539,2561.0
2024-11-21 13:00:00,242.72,242.77,242.23,242.31,10702.0,240.8631,240.9127,240.3768,240.4562,10702.0
2024-11-21 13:05:00,242.48,242.71,242.36,242.64,9343.0,240.6249,240.8532,240.5058,240.7837,9343.0
2024-11-21 13:10:00,242.64,242.71,242.31,242.53,8316.0,240.7837,240.8532,240.4562,240.6745,8316.0
2024-11-21 13:15:00,242.48,242.48,242.15,242.18,5744.0,240.6249,240.6249,240.2974,240.3272,5744.0
2024-11-21 13:20:00,242.18,242.29,242.18,242.23,510.0,240.3272,240.4364,240.3272,240.3768,510.0
2024-11-21 13:25:00,242.38,242.38,242.1,242.14,5575.0,240.5257,240.5257,240.2478,240.2875,5575.0
2024-11-21 13:30:00,242.24,242.38,242.07,242.24,12787.0,240.3868,240.5257,240.2181,240.3868,12787.0
2024-11-21 13:35:00,242.2,242.33,241.89,242.03,8134.0,240.3471,240.4761,240.0394,240.1784,8134.0
2024-11-21 13:40:00,241.93,241.94,241.45,241.75,14891.0,240.0791,240.089,239.6028,239.9005,14891.0
2024-11-21 13:45:00,241.75,242.02,241.69,241.92,37122.0,239.9005,240.1684,239.841,240.0692,37122.0
2024-11-21 13:50:00,241.99,242.19,241.8,241.95,10868.0,240.1387,240.3371,239.9501,240.099,10868.0
2024-11-21 13:55:00,242.05,242.1,242.0,242.03,1749.0,240.1982,240.2478,240.1486,240.1784,1749.0
2024-11-21 14:00:00,242.01,242.41,241.98,242.36,5684.0,240.1585,240.5555,240.1287,240.5058,5684.0
2024-11-21 14:05:00,242.4,242.55,242.3,242.55,7116.0,240.5455,240.6944,240.4463,240.6944,7116.0
2024-11-21 14:10:00,242.62,242.67,242.53,242.65,2318.0,240.7638,240.8135,240.6745,240.7936,2318.0
2024-11-21 14:15:00,242.74,242.74,242.6,242.66,1939.0,240.8829,240.8829,240.744,240.8035,1939.0
2024-11-21 14:20:00,242.66,242.72,242.48,242.63,12040.0,240.8035,240.8631,240.6249,240.7738,12040.0
2024-11-21 14:25:00,242.54,242.56,242.4,242.4,2383.0,240.6845,240.7043,240.5455,240.5455,2383.0
2024-11-21 14:30:00,242.52,242.63,242.46,242.56,1836.0,240.6646,240.7738,240.6051,240.7043,1836.0
2024-11-21 14:35:00,242.5,242.53,242.38,242.41,1910.0,240.6448,240.6745,240.5257,240.5555,1910.0
2024-11-21 14:40:00,242.4,242.46,242.3,242.36,2452.0,240.5455,240.6051,240.4463,240.5058,2452.0
2024-11-21 14:45:00,242.42,242.55,242.36,242.47,12889.0,240.5654,240.6944,240.5058,240.615,12889.0
2024-11-21 14:50:00,242.49,242.57,242.25,242.5,8971.0,240.6348,240.7142,240.3967,240.6448,8971.0
2024-11-21 14:55:00,242.5,242.5,242.13,242.13,5042.0,240.6448,240.6448,240.2776,240.2776,5042.0
2024-11-21 15:00:00,242.19,242.54,242.08,242.54,3238.0,240.3371,240.6845,240.228,240.6845,3238.0
2024-11-21 15:05:00,242.59,242.59,242.4,242.43,8271.0,240.7341,240.7341,240.5455,240.5753,8271.0
2024-11-21 15:10:00,242.42,242.5,242.37,242.45,6341.0,240.5654,240.6448,240.5158,240.5951,6341.0
2024-11-21 15:15:00,242.43,242.48,242.37,242.39,3418.0,240.5753,240.6249,240.5158,240.5356,3418.0
2024-11-21 15:20:00,242.38,242.52,242.38,242.45,7508.0,240.5257,240.6646,240.5257,240.5951,7508.0
2024-11-21 15:25:00,242.43,242.62,242.41,242.54,6515.0,240.5753,240.7638,240.5555,240.6845,6515.0
2024-11-21 15:30:00,242.59,242.89,242.56,242.89,4733.0,240.7341,241.0318,240.7043,241.0318,4733.0
2024-11-21 15:35:00,242.92,242.95,242.83,242.87,6566.0,241.0616,241.0913,240.9722,241.0119,6566.0
2024-11-21 15:40:00,242.93,243.1,242.81,243.01,12367.0,241.0715,241.2402,240.9524,241.1509,12367.0
2024-11-21 15:45:00,242.99,243.21,242.89,243.21,23826.0,241.131,241.3493,241.0318,241.3493,23826.0
2024-11-21 15:50:00,243.22,243.52,243.22,243.4,26563.0,241.3593,241.657,241.3593,241.5379,26563.0
2024-11-21 15:55:00,243.36,243.53,243.19,243.41,97069.0,241.4982,241.6669,241.3295,241.5478,97069.0
2024-11-22 09:30:00,244.86,245.6,243.82,245.55,47630.0,242.9867,243.721,241.9547,243.6714,47630.0
2024-11-22 09:35:00,245.5,246.3,244.98,245.79,14395.0,243.6218,244.4157,243.1058,243.9096,14395.0
2024-11-22 09:40:00,245.82,246.76,245.66,246.49,32661.0,243.9394,244.8722,243.7806,244.6042,32661.0
2024-11-22 09:45:00,246.25,246.85,246.25,246.46,33470.0,244.3661,244.9615,244.3661,244.5745,33470.0
2024-11-22 09:50:00,246.46,246.54,245.87,246.13,17377.0,244.5745,244.6539,243.989,244.247,17377.0
2024-11-22 09:55:00,246.31,246.49,245.94,245.94,3200.0,244.4256,244.6042,244.0584,244.0584,3200.0
2024-11-22 10:00:00,246.4,246.49,245.94,246.18,5099.0,244.5149,244.6042,244.0584,244.2966,5099.0
2024-11-22 10:05:00,246.2,246.25,246.04,246.19,1863.0,244.3165,244.3661,244.1577,244.3065,1863.0
2024-11-22 10:10:00,246.1,246.4,246.07,246.18,9392.0,244.2172,244.5149,244.1875,244.2966,9392.0
2024-11-22 10:15:00,246.27,246.3,246.02,246.27,1200.0,244.3859,244.4157,244.1378,244.3859,1200.0
2024-11-22 10:20:00,246.24,246.24,246.02,246.02,1586.0,244.3562,244.3562,244.1378,244.1378,1586.0
2024-11-22 10:25:00,246.05,246.05,245.85,246.03,1449.0,244.1676,244.1676,243.9691,244.1478,1449.0
2024-11-22 10:30:00,246.16,246.4,246.09,246.22,8726.0,244.2768,244.5149,244.2073,244.3363,8726.0
2024-11-22 10:35:00,246.15,246.3,245.92,246.3,3908.0,244.2668,244.4157,244.0386,244.4157,3908.0
2024-11-22 10:40:00,246.3,246.33,246.18,246.28,1947.0,244.4157,244.4455,244.2966,244.3958,1947.0
2024-11-22 10:45:00,246.3,246.39,246.15,246.28,12338.0,244.4157,244.505,244.2668,244.3958,12338.0
2024-11-22 10:50:00,246.29,246.39,246.29,246.34,2400.0,244.4058,244.505,244.4058,244.4554,2400.0
2024-11-22 10:55:00,246.28,246.32,245.9,245.9,5812.0,244.3958,244.4355,244.0188,244.0188,5812.0
2024-11-22 11:00:00,245.83,245.83,245.63,245.65,1518.0,243.9493,243.9493,243.7508,243.7707,1518.0
2024-11-22 11:05:00,245.52,245.52,245.14,245.31,1852.0,243.6417,243.6417,243.2646,243.4333,1852.0
2024-11-22 11:10:00,245.25,245.28,244.83,245.27,10499.0,243.3737,243.4035,242.9569,243.3936,10499.0
2024-11-22 11:15:00,245.17,245.21,244.99,244.99,1788.0,243.2943,243.334,243.1157,243.1157,1788.0
2024-11-22 11:20:00,244.86,245.06,244.86,244.94,2462.0,242.9867,243.1852,242.9867,243.0661,2462.0
2024-11-22 11:25:00,244.93,245.09,244.86,244.93,2496.0,243.0562,243.2149,242.9867,243.0562,2496.0
2024-11-22 11:30:00,244.97,244.97,244.83,244.86,708.0,243.0959,243.0959,242.9569,242.9867,708.0
2024-11-22 11:35:00,244.86,245.07,244.86,245.07,1350.0,242.9867,243.1951,242.9867,243.1951,1350.0
2024-11-22 11:40:00,244.91,244.97,244.85,244.97,710.0,243.0363,243.0959,242.9768,243.0959,710.0
2024-11-22 11:45:00,244.89,245.08,244.89,245.08,1103.0,243.0165,243.205,243.0165,243.205,1103.0
2024-11-22 11:50:00,245.06,245.07,244.96,245.04,1394.0,243.1852,243.1951,243.0859,243.1653,1394.0
2024-11-22 11:55:00,245.02,245.13,244.82,244.96,5163.0,243.1455,243.2546,242.947,243.0859,5163.0
2024-11-22 12:00:00,244.8,244.86,244.68,244.71,9725.0,242.9272,242.9867,242.8081,242.8379,9725.0
2024-11-22 12:05:00,244.77,244.78,244.6,244.6,5001.0,242.8974,242.9073,242.7287,242.7287,5001.0
2024-11-22 12:10:00,244.7,245.07,244.66,245.07,12861.0,242.8279,243.1951,242.7882,243.1951,12861.0
2024-11-22 12:15:00,245.03,245.03,244.83,244.97,4099.0,243.1554,243.1554,242.9569,243.0959,4099.0
2024-11-22 12:20:00,244.85,245.02,244.85,244.99,1380.0,242.9768,243.1455,242.9768,243.1157,1380.0
2024-11-22 12:25:00,245.02,245.19,244.98,245.09,2145.0,243.1455,243.3142,243.1058,243.2149,2145.0
2024-11-22 12:30:00,245.05,245.05,244.9,244.94,2289.0,243.1753,243.1753,243.0264,243.0661,2289.0
2024-11-22 12:35:00,245.02,245.05,244.98,245.05,1100.0,243.1455,243.1753,243.1058,243.1753,1100.0
2024-11-22 12:40:00,245.0,245.05,244.92,245.02,2103.0,243.1256,243.1753,243.0463,243.1455,2103.0
2024-11-22 12:45:00,245.03,245.2,244.91,245.11,3319.0,243.1554,243.3241,243.0363,243.2348,3319.0
2024-11-22 12:50:00,245.2,245.29,245.19,245.2,2298.0,243.3241,243.4134,243.3142,243.3241,2298.0
2024-11-22 12:55:00,245.15,245.25,245.11,245.23,1520.0,243.2745,243.3737,243.2348,243.3539,1520.0
2024-11-22 13:00:00,245.18,245.32,245.18,245.32,1138.0,243.3043,243.4432,243.3043,243.4432,1138.0
2024-11-22 13:05:00,245.31,245.32,245.29,245.3,727.0,243.4333,243.4432,243.4134,243.4233,727.0
2024-11-22 13:10:00,245.33,245.42,245.25,245.27,2377.0,243.4531,243.5424,243.3737,243.3936,2377.0
2024-11-22 13:15:00,245.36,245.44,245.3,245.3,2109.0,243.4829,243.5623,243.4233,243.4233,2109.0
2024-11-22 13:20:00,245.27,245.29,245.18,245.28,4163.0,243.3936,243.4134,243.3043,243.4035,4163.0
2024-11-22 13:25:00,245.33,245.35,244.89,244.9,3003.0,243.4531,243.473,243.0165,243.0264,3003.0
2024-11-22 13:30:00,245.02,245.04,244.89,244.92,2322.0,243.1455,243.1653,243.0165,243.0463,2322.0
2024-11-22 13:35:00,244.88,244.93,244.77,244.85,2300.0,243.0066,243.0562,242.8974,242.9768,2300.0
2024-11-22 13:40:00,244.91,244.91,244.83,244.85,1430.0,243.0363,243.0363,242.9569,242.9768,1430.0
2024-11-22 13:45:00,244.86,245.09,244.79,245.03,6936.0,242.9867,243.2149,242.9172,243.1554,6936.0
2024-11-22 13:50:00,244.99,245.59,244.91,245.5,9778.0,243.1157,243.7111,243.0363,243.6218,9778.0
2024-11-22 13:55:00,245.51,245.6,245.46,245.54,1853.0,243.6317,243.721,243.5821,243.6615,1853.0
2024-11-22 14:00:00,245.49,245.49,245.16,245.16,3150.0,243.6119,243.6119,243.2844,243.2844,3150.0
2024-11-22 14:05:00,245.17,245.2,245.06,245.18,1733.0,243.2943,243.3241,243.1852,243.3043,1733.0
2024-11-22 14:10:00,245.08,245.26,244.97,245.08,1971.0,243.205,243.3836,243.0959,243.205,1971.0
2024-11-22 14:15:00,244.97,244.98,244.61,244.88,11710.0,243.0959,243.1058,242.7386,243.0066,11710.0
2024-11-22 14:20:00,244.81,245.06,244.81,244.93,3461.0,242.9371,243.1852,242.9371,243.0562,3461.0
2024-11-22 14:25:00,244.81,244.96,244.81,244.83,1801.0,242.9371,243.0859,242.9371,242.9569,1801.0
2024-11-22 14:30:00,244.9,245.0,244.8,244.88,5325.0,243.0264,243.1256,242.9272,243.0066,5325.0
2024-11-22 14:35:00,244.9,244.92,244.81,244.92,3265.0,243.0264,243.0463,242.9371,243.0463,3265.0
2024-11-22 14:40:00,244.91,245.1,244.84,245.1,4729.0,243.0363,243.2249,242.9669,243.2249,4729.0
2024-11-22 14:45:00,245.0,245.09,244.98,245.09,1772.0,243.1256,243.2149,243.1058,243.2149,1772.0
2024-11-22 14:50:00,245.07,245.19,244.98,245.15,8093.0,243.1951,243.3142,243.1058,243.2745,8093.0
2024-11-22 14:55:00,245.11,245.14,244.98,245.0,4541.0,243.2348,243.2646,243.1058,243.1256,4541.0
2024-11-22 15:00:00,245.0,245.03,244.82,244.84,12847.0,243.1256,243.1554,242.947,242.9669,12847.0
2024-11-22 15:05:00,244.9,245.14,244.88,245.0,9429.0,243.0264,243.2646,243.0066,243.1256,9429.0
2024-11-22 15:10:00,245.0,245.03,244.78,244.84,15719.0,243.1256,243.1554,242.9073,242.9669,15719.0
2024-11-22 15:15:00,244.84,245.1,244.83,245.03,7744.0,242.9669,243.2249,242.9569,243.1554,7744.0
2024-11-22 15:20:00,245.03,245.07,244.93,244.98,5244.0,243.1554,243.1951,243.0562,243.1058,5244.0
2024-11-22 15:25:00,244.95,244.95,244.77,244.83,8433.0,243.076,243.076,242.8974,242.9569,8433.0
2024-11-22 15:30:00,244.83,245.06,244.73,244.87,18578.0,242.9569,243.1852,242.8577,242.9966,18578.0
2024-11-22 15:35:00,244.83,244.92,244.77,244.91,10780.0,242.9569,243.0463,242.8974,243.0363,10780.0
2024-11-22 15:40:00,244.91,245.0,244.83,244.92,6483.0,243.0363,243.1256,242.9569,243.0463,6483.0
2024-11-22 15:45:00,244.97,245.07,244.96,245.05,7035.0,243.0959,243.1951,243.0859,243.1753,7035.0
2024-11-22 15:50:00,245.02,245.69,245.01,245.61,17283.0,243.1455,243.8104,243.1356,243.731,17283.0
2024-11-22 15:55:00,245.61,245.66,245.12,245.13,80340.0,243.731,243.7806,243.2447,243.2546,80340.0
2024-11-25 09:30:00,246.0,246.0,244.6,245.56,19602.0,244.118,244.118,242.7287,243.6814,19602.0
2024-11-25 09:35:00,245.57,246.61,245.44,245.97,17721.0,243.6913,244.7233,243.5623,244.0882,17721.0
2024-11-25 09:40:00,246.0,246.26,245.51,246.0,55277.0,244.118,244.376,243.6317,244.118,55277.0
2024-11-25 09:45:00,245.96,246.54,245.85,246.54,23457.0,244.0783,244.6539,243.9691,244.6539,23457.0
2024-11-25 09:50:00,246.4,246.79,246.23,246.79,13804.0,244.5149,244.9019,244.3462,244.9019,13804.0
2024-11-25 09:55:00,246.79,246.79,246.0,246.48,3593.0,244.9019,244.9019,244.118,244.5943,3593.0
2024-11-25 10:00:00,246.4,246.41,245.99,246.0,14464.0,244.5149,244.5249,244.1081,244.118,14464.0
2024-11-25 10:05:00,246.03,246.41,245.84,246.41,13314.0,244.1478,244.5249,243.9592,244.5249,13314.0
2024-11-25 10:10:00,246.48,246.48,245.97,246.24,7744.0,244.5943,244.5943,244.0882,244.3562,7744.0
2024-11-25 10:15:00,246.38,246.42,245.8,246.13,5270.0,244.4951,244.5348,243.9195,244.247,5270.0
2024-11-25 10:20:00,246.12,246.12,245.91,245.99,5883.0,244.2371,244.2371,244.0287,244.1081,5883.0
2024-11-25 10:25:00,246.0,246.2,245.9,246.14,11628.0,244.118,244.3165,244.0188,244.2569,11628.0
2024-11-25 10:30:00,246.14,246.22,245.89,246.16,7075.0,244.2569,244.3363,244.0088,244.2768,7075.0
2024-11-25 10:35:00,245.99,246.05,245.88,245.96,14270.0,244.1081,244.1676,243.9989,244.0783,14270.0
2024-11-25 10:40:00,246.04,246.26,246.03,246.23,3117.0,244.1577,244.376,244.1478,244.3462,3117.0
2024-11-25 10:45:00,246.28,246.57,246.19,246.52,4998.0,244.3958,244.6836,244.3065,244.634,4998.0
2024-11-25 10:50:00,246.56,246.59,246.03,246.03,2902.0,244.6737,244.7035,244.1478,244.1478,2902.0
2024-11-25 10:55:00,246.06,246.22,246.0,246.14,3353.0,244.1775,244.3363,244.118,244.2569,3353.0
2024-11-25 11:00:00,246.15,246.15,245.99,246.04,2318.0,244.2668,244.2668,244.1081,244.1577,2318.0
2024-11-25 11:05:00,246.02,246.03,245.8,245.91,5652.0,244.1378,244.1478,243.9195,244.0287,5652.0
2024-11-25 11:10:00,245.89,246.04,245.87,245.97,3448.0,244.0088,244.1577,243.989,244.0882,3448.0
2024-11-25 11:15:00,246.01,246.14,245.97,246.12,2912.0,244.1279,244.2569,244.0882,244.2371,2912.0
2024-11-25 11:20:00,246.12,246.27,246.12,246.25,1645.0,244.2371,244.3859,244.2371,244.3661,1645.0
2024-11-25 11:25:00,246.27,246.34,246.01,246.01,3355.0,244.3859,244.4554,244.1279,244.1279,3355.0
2024-11-25 11:30:00,245.93,246.07,245.88,246.01,2951.0,244.0485,244.1875,243.9989,244.1279,2951.0
2024-11-25 11:35:00,246.01,246.03,245.65,245.72,3681.0,244.1279,244.1478,243.7707,243.8401,3681.0
2024-11-25 11:40:00,245.76,245.83,245.65,245.65,3364.0,243.8798,243.9493,243.7707,243.7707,3364.0
2024-11-25 11:45:00,245.59,245.59,245.33,245.41,1100.0,243.7111,243.7111,243.4531,243.5325,1100.0
2024-11-25 11:50:00,245.26,245.69,245.14,245.69,4847.0,243.3836,243.8104,243.2646,243.8104,4847.0
2024-11-25 11:55:00,245.65,245.69,245.46,245.47,1842.0,243.7707,243.8104,243.5821,243.592,1842.0
2024-11-25 12:00:00,245.53,245.74,245.4,245.74,1526.0,243.6516,243.86,243.5226,243.86,1526.0
2024-11-25 12:05:00,245.67,245.8,245.64,245.8,400.0,243.7905,243.9195,243.7607,243.9195,400.0
2024-11-25 12:10:00,245.72,245.85,245.66,245.85,1919.0,243.8401,243.9691,243.7806,243.9691,1919.0
2024-11-25 12:15:00,245.87,245.93,245.82,245.84,4062.0,243.989,244.0485,243.9394,243.9592,4062.0
2024-11-25 12:20:00,245.82,245.84,245.69,245.74,5017.0,243.9394,243.9592,243.8104,243.86,5017.0
2024-11-25 12:25:00,245.7,245.71,245.47,245.52,2272.0,243.8203,243.8302,243.592,243.6417,2272.0
2024-11-25 12:30:00,245.53,245.61,245.4,245.4,3184.0,243.6516,243.731,243.5226,243.5226,3184.0
2024-11-25 12:35:00,245.34,245.34,245.25,245.25,1232.0,243.463,243.463,243.3737,243.3737,1232.0
2024-11-25 12:40:00,245.28,245.32,245.17,245.24,1746.0,243.4035,243.4432,243.2943,243.3638,1746.0
2024-11-25 12:45:00,245.25,245.4,245.23,245.33,2816.0,243.3737,243.5226,243.3539,243.4531,2816.0
2024-11-25 12:50:00,245.4,245.43,245.4,245.43,3849.0,243.5226,243.5523,243.5226,243.5523,3849.0
2024-11-25 12:55:00,245.42,245.67,245.42,245.6,4039.0,243.5424,243.7905,243.5424,243.721,4039.0
2024-11-25 13:00:00,245.62,246.07,245.58,246.07,4715.0,243.7409,244.1875,243.7012,244.1875,4715.0
2024-11-25 13:05:00,246.07,246.07,245.91,246.01,3089.0,244.1875,244.1875,244.0287,244.1279,3089.0
2024-11-25 13:10:00,246.01,246.03,246.01,246.03,700.0,244.1279,244.1478,244.1279,244.1478,700.0
2024-11-25 13:15:00,246.06,246.16,246.06,246.11,1230.0,244.1775,244.2768,244.1775,244.2271,1230.0
2024-11-25 13:20:00,246.12,246.22,246.11,246.22,2289.0,244.2371,244.3363,244.2271,244.3363,2289.0
2024-11-25 13:25:00,246.24,246.38,246.17,246.29,8838.0,244.3562,244.4951,244.2867,244.4058,8838.0
2024-11-25 13:30:00,246.31,246.31,245.95,246.29,3472.0,244.4256,244.4256,244.0684,244.4058,3472.0
2024-11-25 13:35:00,246.28,246.29,246.26,246.29,731.0,244.3958,244.4058,244.376,244.4058,731.0
2024-11-25 13:40:00,246.38,246.56,246.38,246.54,3613.0,244.4951,244.6737,244.4951,244.6539,3613.0
2024-11-25 13:45:00,246.54,246.54,246.48,246.48,945.0,244.6539,244.6539,244.5943,244.5943,945.0
2024-11-25 13:50:00,246.52,246.57,246.46,246.46,916.0,244.634,244.6836,244.5745,244.5745,916.0
2024-11-25 13:55:00,246.47,246.59,246.45,246.52,1272.0,244.5844,244.7035,244.5645,244.634,1272.0
2024-11-25 14:00:00,246.43,246.77,246.34,246.72,11911.0,244.5447,244.8821,244.4554,244.8325,11911.0
2024-11-25 14:05:00,246.72,246.79,246.63,246.66,1629.0,244.8325,244.9019,244.7432,244.7729,1629.0
2024-11-25 14:10:00,246.79,246.95,246.7,246.95,4604.0,244.9019,245.0607,244.8126,245.0607,4604.0
2024-11-25 14:15:00,246.91,246.98,246.75,246.75,3670.0,245.021,245.0905,244.8623,244.8623,3670.0
2024-11-25 14:20:00,246.75,246.84,246.54,246.72,5374.0,244.8623,244.9516,244.6539,244.8325,5374.0
2024-11-25 14:25:00,246.65,246.68,246.6,246.65,1936.0,244.763,244.7928,244.7134,244.763,1936.0
2024-11-25 14:30:00,246.56,246.86,246.54,246.78,3108.0,244.6737,244.9714,244.6539,244.892,3108.0
2024-11-25 14:35:00,246.74,246.86,246.67,246.68,1931.0,244.8523,244.9714,244.7829,244.7928,1931.0
2024-11-25 14:40:00,246.73,246.95,246.72,246.89,3483.0,244.8424,245.0607,244.8325,245.0012,3483.0
2024-11-25 14:45:00,246.94,247.11,246.67,246.77,5285.0,245.0508,245.2195,244.7829,244.8821,5285.0
2024-11-25 14:50:00,246.77,246.77,246.58,246.58,3983.0,244.8821,244.8821,244.6936,244.6936,3983.0
2024-11-25 14:55:00,246.6,246.73,246.6,246.71,5816.0,244.7134,244.8424,244.7134,244.8226,5816.0
2024-11-25 15:00:00,246.67,246.77,246.55,246.77,7426.0,244.7829,244.8821,244.6638,244.8821,7426.0
2024-11-25 15:05:00,246.69,246.7,246.61,246.69,2301.0,244.8027,244.8126,244.7233,244.8027,2301.0
2024-11-25 15:10:00,246.72,246.99,246.65,246.65,5033.0,244.8325,245.1004,244.763,244.763,5033.0
2024-11-25 15:15:00,246.81,246.81,246.7,246.75,1489.0,244.9218,244.9218,244.8126,244.8623,1489.0
2024-11-25 15:20:00,246.69,246.69,246.53,246.67,7921.0,244.8027,244.8027,244.6439,244.7829,7921.0
2024-11-25 15:25:00,246.67,246.81,246.61,246.62,3427.0,244.7829,244.9218,244.7233,244.7332,3427.0
2024-11-25 15:30:00,246.6,246.88,246.55,246.67,6282.0,244.7134,244.9913,244.6638,244.7829,6282.0
2024-11-25 15:35:00,246.74,246.89,246.74,246.89,3221.0,244.8523,245.0012,244.8523,245.0012,3221.0
2024-11-25 15:40:00,246.84,247.07,246.83,246.99,12827.0,244.9516,245.1798,244.9416,245.1004,12827.0
2024-11-25 15:45:00,246.83,246.9,246.46,246.56,13782.0,244.9416,245.0111,244.5745,244.6737,13782.0
2024-11-25 15:50:00,246.64,246.75,246.41,246.49,13229.0,244.7531,244.8623,244.5249,244.6042,13229.0
2024-11-25 15:55:00,246.46,247.14,246.32,246.82,87307.0,244.5745,245.2493,244.4355,244.9317,87307.0
2024-11-26 09:30:00,246.48,246.48,244.98,245.59,20928.0,244.5943,244.5943,243.1058,243.7111,20928.0
2024-11-26 09:35:00,245.59,246.37,245.58,246.08,6046.0,243.7111,244.4852,243.7012,244.1974,6046.0
2024-11-26 09:40:00,246.09,246.37,245.65,245.75,13949.0,244.2073,244.4852,243.7707,243.8699,13949.0
2024-11-26 09:45:00,245.76,246.37,245.3,246.37,26897.0,243.8798,244.4852,243.4233,244.4852,26897.0
2024-11-26 09:50:00,246.21,246.65,246.2,246.52,2943.0,244.3264,244.763,244.3165,244.634,2943.0
2024-11-26 09:55:00,246.58,246.61,246.3,246.39,9599.0,244.6936,244.7233,244.4157,244.505,9599.0
2024-11-26 10:00:00,246.37,246.76,246.37,246.43,3937.0,244.4852,244.8722,244.4852,244.5447,3937.0
2024-11-26 10:05:00,246.43,246.75,246.35,246.75,3325.0,244.5447,244.8623,244.4653,244.8623,3325.0
2024-11-26 10:10:00,246.6,246.96,246.6,246.81,1160.0,244.7134,245.0706,244.7134,244.9218,1160.0
2024-11-26 10:15:00,247.0,247.13,246.98,247.13,1348.0,245.1103,245.2393,245.0905,245.2393,1348.0
2024-11-26 10:20:00,247.06,247.28,246.89,247.28,1035.0,245.1699,245.3882,245.0012,245.3882,1035.0
2024-11-26 10:25:00,247.11,247.27,246.96,247.13,1984.0,245.2195,245.3783,245.0706,245.2393,1984.0
2024-11-26 10:30:00,247.13,247.26,246.82,246.96,3859.0,245.2393,245.3683,244.9317,245.0706,3859.0
2024-11-26 10:35:00,246.84,246.99,246.82,246.99,1981.0,244.9516,245.1004,244.9317,245.1004,1981.0
2024-11-26 10:40:00,247.06,247.54,247.06,247.54,1611.0,245.1699,245.6462,245.1699,245.6462,1611.0
2024-11-26 10:45:00,247.46,247.79,247.37,247.66,5251.0,245.5668,245.8943,245.4775,245.7653,5251.0
2024-11-26 10:50:00,247.9,248.29,247.9,248.13,5838.0,246.0035,246.3905,246.0035,246.2317,5838.0
2024-11-26 10:55:00,248.14,248.2,247.9,248.2,4600.0,246.2416,246.3012,246.0035,246.3012,4600.0
2024-11-26 11:00:00,248.16,248.25,247.85,247.94,2599.0,246.2615,246.3508,245.9538,246.0431,2599.0
2024-11-26 11:05:00,247.91,248.18,247.89,247.97,4025.0,246.0134,246.2813,245.9935,246.0729,4025.0
2024-11-26 11:10:00,247.92,248.27,247.92,248.25,1304.0,246.0233,246.3706,246.0233,246.3508,1304.0
2024-11-26 11:15:00,248.1,248.43,248.06,248.37,3214.0,246.2019,246.5294,246.1622,246.4699,3214.0
2024-11-26 11:20:00,248.5,248.56,248.38,248.41,1337.0,246.5989,246.6584,246.4798,246.5096,1337.0
2024-11-26 11:25:00,248.47,248.62,248.39,248.49,2205.0,246.5691,246.7179,246.4897,246.5889,2205.0
2024-11-26 11:30:00,248.55,248.55,248.32,248.4,2977.0,246.6485,246.6485,246.4202,246.4996,2977.0
2024-11-26 11:35:00,248.47,248.47,248.41,248.41,816.0,246.5691,246.5691,246.5096,246.5096,816.0
2024-11-26 11:40:00,248.39,248.6,248.36,248.46,4782.0,246.4897,246.6981,246.4599,246.5592,4782.0
2024-11-26 11:45:00,248.47,248.67,248.46,248.46,2695.0,246.5691,246.7676,246.5592,246.5592,2695.0
2024-11-26 11:50:00,248.56,248.56,248.3,248.35,3138.0,246.6584,246.6584,246.4004,246.45,3138.0
2024-11-26 11:55:00,248.38,248.38,247.85,247.85,2865.0,246.4798,246.4798,245.9538,245.9538,2865.0
2024-11-26 12:00:00,247.95,247.97,247.86,247.9,1112.0,246.0531,246.0729,245.9638,246.0035,1112.0
2024-11-26 12:05:00,247.87,248.06,247.86,248.06,1244.0,245.9737,246.1622,245.9638,246.1622,1244.0
2024-11-26 12:10:00,248.09,248.13,247.98,248.12,2691.0,246.192,246.2317,246.0828,246.2218,2691.0
2024-11-26 12:15:00,248.23,248.32,248.15,248.22,700.0,246.3309,246.4202,246.2515,246.321,700.0
2024-11-26 12:20:00,248.32,248.41,248.2,248.41,2011.0,246.4202,246.5096,246.3012,246.5096,2011.0
2024-11-26 12:25:00,248.41,248.42,248.25,248.31,1508.0,246.5096,246.5195,246.3508,246.4103,1508.0
2024-11-26 12:30:00,248.37,248.48,248.27,248.33,3042.0,246.4699,246.579,246.3706,246.4302,3042.0
2024-11-26 12:35:00,248.36,248.36,248.25,248.25,554.0,246.4599,246.4599,246.3508,246.3508,554.0
2024-11-26 12:40:00,248.25,248.44,248.21,248.44,2800.0,246.3508,246.5393,246.3111,246.5393,2800.0
2024-11-26 12:45:00,248.42,248.44,248.31,248.33,3201.0,246.5195,246.5393,246.4103,246.4302,3201.0
2024-11-26 12:50:00,248.37,248.51,248.36,248.51,1401.0,246.4699,246.6088,246.4599,246.6088,1401.0
2024-11-26 12:55:00,248.51,248.51,248.34,248.41,7426.0,246.6088,246.6088,246.4401,246.5096,7426.0
2024-11-26 13:00:00,248.41,248.47,248.34,248.45,3525.0,246.5096,246.5691,246.4401,246.5492,3525.0
2024-11-26 13:05:00,248.45,248.6,248.37,248.5,3263.0,246.5492,246.6981,246.4699,246.5989,3263.0
2024-11-26 13:10:00,248.61,248.61,248.6,248.61,100.0,246.708,246.708,246.6981,246.708,100.0
2024-11-26 13:15:00,248.61,248.71,248.51,248.71,2905.0,246.708,246.8073,246.6088,246.8073,2905.0
2024-11-26 13:20:00,248.74,248.89,248.64,248.65,4329.0,246.837,246.9859,246.7378,246.7477,4329.0
2024-11-26 13:25:00,248.72,248.73,248.58,248.59,1718.0,246.8172,246.8271,246.6782,246.6882,1718.0
2024-11-26 13:30:00,248.63,248.7,248.63,248.7,724.0,246.7279,246.7973,246.7279,246.7973,724.0
2024-11-26 13:35:00,248.61,248.86,248.52,248.86,3619.0,246.708,246.9561,246.6187,246.9561,3619.0
2024-11-26 13:40:00,248.91,249.08,248.77,249.08,5015.0,247.0057,247.1744,246.8668,247.1744,5015.0
2024-11-26 13:45:00,249.06,249.22,248.93,249.21,3726.0,247.1546,247.3134,247.0256,247.3034,3726.0
2024-11-26 13:50:00,249.26,249.28,249.1,249.2,3761.0,247.353,247.3729,247.1943,247.2935,3761.0
2024-11-26 13:55:00,249.14,249.23,249.13,249.23,842.0,247.234,247.3233,247.224,247.3233,842.0
2024-11-26 14:00:00,249.21,249.26,249.1,249.2,7457.0,247.3034,247.353,247.1943,247.2935,7457.0
2024-11-26 14:05:00,249.1,249.15,248.93,248.94,8784.0,247.1943,247.2439,247.0256,247.0355,8784.0
2024-11-26 14:10:00,248.88,249.05,248.88,249.05,6861.0,246.976,247.1447,246.976,247.1447,6861.0
2024-11-26 14:15:00,249.01,249.14,249.01,249.14,1355.0,247.105,247.234,247.105,247.234,1355.0
2024-11-26 14:20:00,249.15,249.15,249.13,249.15,350.0,247.2439,247.2439,247.224,247.2439,350.0
2024-11-26 14:25:00,249.13,249.23,249.01,249.07,7754.0,247.224,247.3233,247.105,247.1645,7754.0
2024-11-26 14:30:00,249.03,249.17,249.02,249.08,2000.0,247.1248,247.2637,247.1149,247.1744,2000.0
2024-11-26 14:35:00,249.1,249.17,249.05,249.06,7367.0,247.1943,247.2637,247.1447,247.1546,7367.0
2024-11-26 14:40:00,249.12,249.12,248.93,248.93,3358.0,247.2141,247.2141,247.0256,247.0256,3358.0
2024-11-26 14:45:00,248.93,249.0,248.91,248.91,2113.0,247.0256,247.095,247.0057,247.0057,2113.0
2024-11-26 14:50:00,248.95,249.14,248.95,249.12,1098.0,247.0454,247.234,247.0454,247.2141,1098.0
2024-11-26 14:55:00,249.16,249.19,249.06,249.08,2055.0,247.2538,247.2836,247.1546,247.1744,2055.0
2024-11-26 15:00:00,249.08,249.11,248.76,248.8,7744.0,247.1744,247.2042,246.8569,246.8966,7744.0
2024-11-26 15:05:00,248.78,248.79,248.52,248.52,3984.0,246.8767,246.8866,246.6187,246.6187,3984.0
2024-11-26 15:10:00,248.51,248.55,248.41,248.42,2238.0,246.6088,246.6485,246.5096,246.5195,2238.0
2024-11-26 15:15:00,248.41,248.5,248.33,248.33,3494.0,246.5096,246.5989,246.4302,246.4302,3494.0
2024-11-26 15:20:00,248.37,248.37,248.19,248.19,1916.0,246.4699,246.4699,246.2912,246.2912,1916.0
2024-11-26 15:25:00,248.15,248.23,248.13,248.16,2075.0,246.2515,246.3309,246.2317,246.2615,2075.0
2024-11-26 15:30:00,248.13,248.26,248.06,248.22,4610.0,246.2317,246.3607,246.1622,246.321,4610.0
2024-11-26 15:35:00,248.2,248.29,248.17,248.18,3315.0,246.3012,246.3905,246.2714,246.2813,3315.0
2024-11-26 15:40:00,248.22,248.28,248.13,248.14,2932.0,246.321,246.3805,246.2317,246.2416,2932.0
2024-11-26 15:45:00,248.13,248.17,247.9,247.9,6129.0,246.2317,246.2714,246.0035,246.0035,6129.0
2024-11-26 15:50:00,247.95,247.95,247.67,247.67,10527.0,246.0531,246.0531,245.7752,245.7752,10527.0
2024-11-26 15:55:00,247.63,247.63,247.19,247.34,40020.0,245.7355,245.7355,245.2989,245.4477,40020.0
2024-11-27 09:30:00,247.12,248.5,247.12,248.0,16079.0,245.2294,246.5989,245.2294,246.1027,16079.0
2024-11-27 09:35:00,248.0,248.83,248.0,248.82,860.0,246.1027,246.9263,246.1027,246.9164,860.0
2024-11-27 09:40:00,248.44,248.58,248.43,248.58,505.0,246.5393,246.6782,246.5294,246.6782,505.0
2024-11-27 09:45:00,248.48,248.66,248.46,248.66,640.0,246.579,246.7576,246.5592,246.7576,640.0
2024-11-27 09:50:00,248.25,248.35,247.94,248.32,1153.0,246.3508,246.45,246.0431,246.4202,1153.0
2024-11-27 09:55:00,248.26,248.41,247.93,248.41,12241.0,246.3607,246.5096,246.0332,246.5096,12241.0
2024-11-27 10:00:00,248.24,248.45,247.95,248.26,3334.0,246.3409,246.5492,246.0531,246.3607,3334.0
2024-11-27 10:05:00,248.26,248.26,247.94,248.03,2123.0,246.3607,246.3607,246.0431,246.1325,2123.0
2024-11-27 10:10:00,248.03,248.96,247.96,248.96,6444.0,246.1325,247.0553,246.063,247.0553,6444.0
2024-11-27 10:15:00,248.86,249.05,248.85,249.03,1100.0,246.9561,247.1447,246.9462,247.1248,1100.0
2024-11-27 10:20:00,248.88,249.06,248.83,249.01,3428.0,246.976,247.1546,246.9263,247.105,3428.0
2024-11-27 10:25:00,249.0,249.04,248.87,248.89,1916.0,247.095,247.1347,246.966,246.9859,1916.0
2024-11-27 10:30:00,248.93,249.17,248.79,248.86,1970.0,247.0256,247.2637,246.8866,246.9561,1970.0
2024-11-27 10:35:00,248.89,249.01,248.72,248.94,1578.0,246.9859,247.105,246.8172,247.0355,1578.0
2024-11-27 10:40:00,248.94,249.21,248.83,248.83,904.0,247.0355,247.3034,246.9263,246.9263,904.0
2024-11-27 10:45:00,248.82,249.04,248.82,249.0,1453.0,246.9164,247.1347,246.9164,247.095,1453.0
2024-11-27 10:50:00,248.97,249.07,248.96,248.99,1087.0,247.0653,247.1645,247.0553,247.0851,1087.0
2024-11-27 10:55:00,248.99,249.02,248.83,248.9,2840.0,247.0851,247.1149,246.9263,246.9958,2840.0
2024-11-27 11:00:00,248.91,248.92,248.86,248.92,1158.0,247.0057,247.0156,246.9561,247.0156,1158.0
2024-11-27 11:05:00,248.75,248.87,248.6,248.6,2461.0,246.8469,246.966,246.6981,246.6981,2461.0
2024-11-27 11:10:00,248.6,248.62,248.2,248.23,2337.0,246.6981,246.7179,246.3012,246.3309,2337.0
2024-11-27 11:15:00,248.23,248.25,248.22,248.25,925.0,246.3309,246.3508,246.321,246.3508,925.0
2024-11-27 11:20:00,248.17,248.24,247.58,247.68,1957.0,246.2714,246.3409,245.6859,245.7851,1957.0
2024-11-27 11:25:00,247.8,248.38,247.8,248.12,3236.0,245.9042,246.4798,245.9042,246.2218,3236.0
2024-11-27 11:30:00,248.12,248.19,247.93,247.93,1028.0,246.2218,246.2912,246.0332,246.0332,1028.0
2024-11-27 11:35:00,247.86,248.04,247.86,247.86,316.0,245.9638,246.1424,245.9638,245.9638,316.0
2024-11-27 11:40:00,248.04,248.04,247.87,247.87,340.0,246.1424,246.1424,245.9737,245.9737,340.0
2024-11-27 11:45:00,247.95,248.15,247.75,248.05,4161.0,246.0531,246.2515,245.8546,246.1523,4161.0
2024-11-27 11:50:00,248.08,248.19,247.95,248.03,1410.0,246.1821,246.2912,246.0531,246.1325,1410.0
2024-11-27 11:55:00,248.02,248.08,247.85,247.85,505.0,246.1225,246.1821,245.9538,245.9538,505.0
2024-11-27 12:00:00,247.92,248.07,247.9,248.02,2377.0,246.0233,246.1722,246.0035,246.1225,2377.0
2024-11-27 12:05:00,248.03,248.08,247.79,247.84,2705.0,246.1325,246.1821,245.8943,245.9439,2705.0
2024-11-27 12:10:00,247.9,248.0,247.9,248.0,901.0,246.0035,246.1027,246.0035,246.1027,901.0
2024-11-27 12:15:00,247.98,248.21,247.86,248.21,1645.0,246.0828,246.3111,245.9638,246.3111,1645.0
2024-11-27 12:20:00,248.14,248.26,248.04,248.1,1625.0,246.2416,246.3607,246.1424,246.2019,1625.0
2024-11-27 12:25:00,248.1,248.11,247.99,248.11,441.0,246.2019,246.2118,246.0928,246.2118,441.0
2024-11-27 12:30:00,248.07,248.11,247.81,247.81,1890.0,246.1722,246.2118,245.9141,245.9141,1890.0
2024-11-27 12:35:00,247.68,247.71,247.58,247.58,1535.0,245.7851,245.8149,245.6859,245.6859,1535.0
2024-11-27 12:40:00,247.63,247.69,247.59,247.69,764.0,245.7355,245.7951,245.6958,245.7951,764.0
2024-11-27 12:45:00,247.62,247.63,247.5,247.51,1511.0,245.7256,245.7355,245.6065,245.6164,1511.0
2024-11-27 12:50:00,247.62,247.62,247.57,247.57,400.0,245.7256,245.7256,245.676,245.676,400.0
2024-11-27 12:55:00,247.57,247.58,247.57,247.58,300.0,245.676,245.6859,245.676,245.6859,300.0
2024-11-27 13:00:00,247.66,247.66,247.66,247.66,100.0,245.7653,245.7653,245.7653,245.7653,100.0
2024-11-27 13:05:00,247.5,247.7,247.49,247.49,975.0,245.6065,245.805,245.5966,245.5966,975.0
2024-11-27 13:10:00,247.61,247.61,247.51,247.51,692.0,245.7157,245.7157,245.6164,245.6164,692.0
2024-11-27 13:15:00,247.52,247.61,247.45,247.49,3004.0,245.6264,245.7157,245.5569,245.5966,3004.0
2024-11-27 13:20:00,247.45,247.45,247.38,247.39,1289.0,245.5569,245.5569,245.4874,245.4974,1289.0
2024-11-27 13:25:00,247.42,247.42,247.32,247.32,1600.0,245.5271,245.5271,245.4279,245.4279,1600.0
2024-11-27 13:30:00,247.26,247.54,247.25,247.54,2173.0,245.3683,245.6462,245.3584,245.6462,2173.0
2024-11-27 13:35:00,247.64,247.68,247.56,247.57,1493.0,245.7454,245.7851,245.6661,245.676,1493.0
2024-11-27 13:40:00,247.62,247.62,247.49,247.57,1791.0,245.7256,245.7256,245.5966,245.676,1791.0
2024-11-27 13:45:00,247.57,247.66,247.57,247.58,1067.0,245.676,245.7653,245.676,245.6859,1067.0
2024-11-27 13:50:00,247.61,247.83,247.61,247.83,1597.0,245.7157,245.934,245.7157,245.934,1597.0
2024-11-27 13:55:00,247.82,247.82,247.67,247.78,981.0,245.9241,245.9241,245.7752,245.8844,981.0
2024-11-27 14:00:00,247.78,247.87,247.77,247.84,900.0,245.8844,245.9737,245.8744,245.9439,900.0
2024-11-27 14:05:00,247.77,247.86,247.75,247.84,1820.0,245.8744,245.9638,245.8546,245.9439,1820.0
2024-11-27 14:10:00,247.8,247.98,247.69,247.93,1408.0,245.9042,246.0828,245.7951,246.0332,1408.0
2024-11-27 14:15:00,247.95,247.95,247.81,247.83,1231.0,246.0531,246.0531,245.9141,245.934,1231.0
2024-11-27 14:20:00,247.67,247.82,247.52,247.63,1715.0,245.7752,245.9241,245.6264,245.7355,1715.0
2024-11-27 14:25:00,247.63,247.63,247.44,247.44,1374.0,245.7355,245.7355,245.547,245.547,1374.0
2024-11-27 14:30:00,247.59,247.59,247.54,247.59,399.0,245.6958,245.6958,245.6462,245.6958,399.0
2024-11-27 14:35:00,247.59,247.59,247.58,247.59,500.0,245.6958,245.6958,245.6859,245.6958,500.0
2024-11-27 14:40:00,247.59,247.8,247.58,247.65,5824.0,245.6958,245.9042,245.6859,245.7554,5824.0
2024-11-27 14:45:00,247.65,247.72,247.58,247.65,1453.0,245.7554,245.8248,245.6859,245.7554,1453.0
2024-11-27 14:50:00,247.7,247.76,247.65,247.75,1866.0,245.805,245.8645,245.7554,245.8546,1866.0
2024-11-27 14:55:00,247.79,247.8,247.66,247.68,2536.0,245.8943,245.9042,245.7653,245.7851,2536.0
2024-11-27 15:00:00,247.61,247.61,247.32,247.32,1370.0,245.7157,245.7157,245.4279,245.4279,1370.0
2024-11-27 15:05:00,247.33,247.34,247.18,247.24,1124.0,245.4378,245.4477,245.289,245.3485,1124.0
2024-11-27 15:10:00,247.39,247.39,247.17,247.17,1895.0,245.4974,245.4974,245.279,245.279,1895.0
2024-11-27 15:15:00,247.16,247.2,247.07,247.09,1830.0,245.2691,245.3088,245.1798,245.1996,1830.0
2024-11-27 15:20:00,247.09,247.44,247.01,247.44,3518.0,245.1996,245.547,245.1203,245.547,3518.0
2024-11-27 15:25:00,247.41,247.53,247.25,247.25,2089.0,245.5172,245.6363,245.3584,245.3584,2089.0
2024-11-27 15:30:00,247.24,247.28,247.24,247.28,400.0,245.3485,245.3882,245.3485,245.3882,400.0
2024-11-27 15:35:00,247.19,247.26,247.04,247.04,2420.0,245.2989,245.3683,245.15,245.15,2420.0
2024-11-27 15:40:00,247.12,247.12,247.01,247.01,1725.0,245.2294,245.2294,245.1203,245.1203,1725.0
2024-11-27 15:45:00,247.11,247.41,247.08,247.28,4916.0,245.2195,245.5172,245.1897,245.3882,4916.0
2024-11-27 15:50:00,247.31,247.7,247.28,247.44,7842.0,245.418,245.805,245.3882,245.547,7842.0
2024-11-27 15:55:00,247.55,247.92,247.49,247.64,48210.0,245.6561,246.0233,245.5966,245.7454,48210.0
2024-11-29 09:30:00,247.2,248.74,247.2,248.46,20184.0,245.3088,246.837,245.3088,246.5592,20184.0
2024-11-29 09:35:00,248.94,249.45,248.94,249.3,2466.0,247.0355,247.5416,247.0355,247.3927,2466.0
2024-11-29 09:40:00,249.3,249.3,248.2,248.29,3429.0,247.3927,247.3927,246.3012,246.3905,3429.0
2024-11-29 09:45:00,248.46,248.79,247.87,247.97,9722.0,246.5592,246.8866,245.9737,246.0729,9722.0
2024-11-29 09:50:00,248.13,248.43,247.84,247.87,5910.0,246.2317,246.5294,245.9439,245.9737,5910.0
2024-11-29 09:55:00,248.01,248.01,247.77,247.92,2022.0,246.1126,246.1126,245.8744,246.0233,2022.0
2024-11-29 10:00:00,247.86,248.06,247.67,247.98,3756.0,245.9638,246.1622,245.7752,246.0828,3756.0
2024-11-29 10:05:00,247.94,248.12,247.59,247.59,3512.0,246.0431,246.2218,245.6958,245.6958,3512.0
2024-11-29 10:10:00,247.75,248.12,247.61,247.74,4309.0,245.8546,246.2218,245.7157,245.8447,4309.0
2024-11-29 10:15:00,247.88,247.99,247.65,247.93,2071.0,245.9836,246.0928,245.7554,246.0332,2071.0
2024-11-29 10:20:00,247.75,248.2,247.75,248.09,3029.0,245.8546,246.3012,245.8546,246.192,3029.0
2024-11-29 10:25:00,247.85,248.07,247.8,247.91,2834.0,245.9538,246.1722,245.9042,246.0134,2834.0
2024-11-29 10:30:00,247.9,248.14,247.89,248.0,2728.0,246.0035,246.2416,245.9935,246.1027,2728.0
2024-11-29 10:35:00,247.96,248.45,247.96,248.27,4661.0,246.063,246.5492,246.063,246.3706,4661.0
2024-11-29 10:40:00,248.29,248.37,248.23,248.25,1712.0,246.3905,246.4699,246.3309,246.3508,1712.0
2024-11-29 10:45:00,248.17,248.4,248.11,248.32,2613.0,246.2714,246.4996,246.2118,246.4202,2613.0
2024-11-29 10:50:00,248.44,248.47,248.07,248.16,4926.0,246.5393,246.5691,246.1722,246.2615,4926.0
2024-11-29 10:55:00,248.18,248.28,248.06,248.25,700.0,246.2813,246.3805,246.1622,246.3508,700.0
2024-11-29 11:00:00,248.28,248.28,247.93,247.96,2355.0,246.3805,246.3805,246.0332,246.063,2355.0
2024-11-29 11:05:00,248.04,248.49,247.96,248.26,5591.0,246.1424,246.5889,246.063,246.3607,5591.0
2024-11-29 11:10:00,248.16,248.16,247.97,248.06,1303.0,246.2615,246.2615,246.0729,246.1622,1303.0
2024-11-29 11:15:00,248.22,248.41,248.21,248.39,3461.0,246.321,246.5096,246.3111,246.4897,3461.0
2024-11-29 11:20:00,248.43,248.43,248.1,248.18,1807.0,246.5294,246.5294,246.2019,246.2813,1807.0
2024-11-29 11:25:00,248.26,248.43,248.17,248.25,2884.0,246.3607,246.5294,246.2714,246.3508,2884.0
2024-11-29 11:30:00,248.07,248.22,248.07,248.07,1703.0,246.1722,246.321,246.1722,246.1722,1703.0
2024-11-29 11:35:00,248.07,248.12,247.9,247.95,2983.0,246.1722,246.2218,246.0035,246.0531,2983.0
2024-11-29 11:40:00,247.99,248.2,247.98,248.2,3762.0,246.0928,246.3012,246.0828,246.3012,3762.0
2024-11-29 11:45:00,248.15,248.43,248.15,248.24,3378.0,246.2515,246.5294,246.2515,246.3409,3378.0
2024-11-29 11:50:00,248.24,248.55,248.17,248.55,1887.0,246.3409,246.6485,246.2714,246.6485,1887.0
2024-11-29 11:55:00,248.47,248.53,248.38,248.42,2638.0,246.5691,246.6286,246.4798,246.5195,2638.0
2024-11-29 12:00:00,248.39,248.58,248.38,248.58,2204.0,246.4897,246.6782,246.4798,246.6782,2204.0
2024-11-29 12:05:00,248.62,248.93,248.61,248.82,1860.0,246.7179,247.0256,246.708,246.9164,1860.0
2024-11-29 12:10:00,248.72,248.9,248.69,248.82,3406.0,246.8172,246.9958,246.7874,246.9164,3406.0
2024-11-29 12:15:00,248.82,248.95,248.72,248.87,2942.0,246.9164,247.0454,246.8172,246.966,2942.0
2024-11-29 12:20:00,248.87,248.94,248.68,248.76,5000.0,246.966,247.0355,246.7775,246.8569,5000.0
2024-11-29 12:25:00,248.8,248.9,248.74,248.9,5245.0,246.8966,246.9958,246.837,246.9958,5245.0
2024-11-29 12:30:00,248.86,249.29,248.68,249.03,11935.0,246.9561,247.3828,246.7775,247.1248,11935.0
2024-11-29 12:35:00,249.02,249.15,248.95,249.08,10081.0,247.1149,247.2439,247.0454,247.1744,10081.0
2024-11-29 12:40:00,249.0,249.03,248.73,248.89,6915.0,247.095,247.1248,246.8271,246.9859,6915.0
2024-11-29 12:45:00,248.78,249.26,248.78,249.13,6303.0,246.8767,247.353,246.8767,247.224,6303.0
2024-11-29 12:50:00,249.0,249.06,248.59,248.79,17339.0,247.095,247.1546,246.6882,246.8866,17339.0
2024-11-29 12:55:00,248.89,248.97,248.58,248.97,65130.0,246.9859,247.0653,246.6782,247.0653,65130.0
2024-12-02 09:30:00,248.95,249.81,248.51,248.59,19931.0,247.0454,247.8988,246.6088,246.6882,19931.0
2024-12-02 09:35:00,247.54,247.54,246.52,246.88,1300.0,245.6462,245.6462,244.634,244.9913,1300.0
2024-12-02 09:40:00,246.88,247.63,246.88,247.23,10684.0,244.9913,245.7355,244.9913,245.3386,10684.0
2024-12-02 09:45:00,247.24,247.65,247.14,247.65,2518.0,245.3485,245.7554,245.2493,245.7554,2518.0
2024-12-02 09:50:00,247.66,247.76,247.56,247.58,3239.0,245.7653,245.8645,245.6661,245.6859,3239.0
2024-12-02 09:55:00,247.4,247.94,247.4,247.94,3186.0,245.5073,246.0431,245.5073,246.0431,3186.0
2024-12-02 10:00:00,247.84,248.27,246.91,247.25,13918.0,245.9439,246.3706,245.021,245.3584,13918.0
2024-12-02 10:05:00,247.27,247.57,246.93,247.12,6019.0,245.3783,245.676,245.0409,245.2294,6019.0
2024-12-02 10:10:00,247.03,247.08,246.66,246.67,7741.0,245.1401,245.1897,244.7729,244.7829,7741.0
2024-12-02 10:15:00,246.77,247.26,246.62,247.14,4762.0,244.8821,245.3683,244.7332,245.2493,4762.0
2024-12-02 10:20:00,247.01,247.34,247.01,247.34,1364.0,245.1203,245.4477,245.1203,245.4477,1364.0
2024-12-02 10:25:00,247.34,247.35,247.2,247.2,1697.0,245.4477,245.4577,245.3088,245.3088,1697.0
2024-12-02 10:30:00,247.08,247.1,247.07,247.09,900.0,245.1897,245.2096,245.1798,245.1996,900.0
2024-12-02 10:35:00,247.28,247.35,247.1,247.18,1563.0,245.3882,245.4577,245.2096,245.289,1563.0
2024-12-02 10:40:00,247.07,247.19,246.99,247.19,2583.0,245.1798,245.2989,245.1004,245.2989,2583.0
2024-12-02 10:45:00,247.2,247.2,246.92,247.06,6889.0,245.3088,245.3088,245.0309,245.1699,6889.0
2024-12-02 10:50:00,247.05,247.17,246.96,247.15,3272.0,245.16,245.279,245.0706,245.2592,3272.0
2024-12-02 10:55:00,246.96,247.15,246.91,247.13,1502.0,245.0706,245.2592,245.021,245.2393,1502.0
2024-12-02 11:00:00,247.04,247.19,247.03,247.19,1229.0,245.15,245.2989,245.1401,245.2989,1229.0
2024-12-02 11:05:00,247.18,247.25,247.01,247.11,1854.0,245.289,245.3584,245.1203,245.2195,1854.0
2024-12-02 11:10:00,247.11,247.28,247.08,247.28,3080.0,245.2195,245.3882,245.1897,245.3882,3080.0
2024-12-02 11:15:00,247.54,247.63,247.48,247.57,1697.0,245.6462,245.7355,245.5867,245.676,1697.0
2024-12-02 11:20:00,247.51,247.72,247.49,247.67,4609.0,245.6164,245.8248,245.5966,245.7752,4609.0
2024-12-02 11:25:00,247.75,247.8,247.72,247.79,744.0,245.8546,245.9042,245.8248,245.8943,744.0
2024-12-02 11:30:00,247.73,247.82,247.54,247.54,1558.0,245.8348,245.9241,245.6462,245.6462,1558.0
2024-12-02 11:35:00,247.52,247.73,247.27,247.34,2145.0,245.6264,245.8348,245.3783,245.4477,2145.0
2024-12-02 11:40:00,247.27,247.65,247.27,247.53,3090.0,245.3783,245.7554,245.3783,245.6363,3090.0
2024-12-02 11:45:00,247.53,247.54,247.27,247.46,2017.0,245.6363,245.6462,245.3783,245.5668,2017.0
2024-12-02 11:50:00,247.44,247.73,247.43,247.65,3421.0,245.547,245.8348,245.537,245.7554,3421.0
2024-12-02 11:55:00,247.58,247.73,247.58,247.73,800.0,245.6859,245.8348,245.6859,245.8348,800.0
2024-12-02 12:00:00,247.67,247.71,247.54,247.56,2493.0,245.7752,245.8149,245.6462,245.6661,2493.0
2024-12-02 12:05:00,247.65,247.8,247.62,247.8,1372.0,245.7554,245.9042,245.7256,245.9042,1372.0
2024-12-02 12:10:00,247.71,247.77,247.71,247.77,1544.0,245.8149,245.8744,245.8149,245.8744,1544.0
2024-12-02 12:15:00,247.75,247.8,247.72,247.8,1000.0,245.8546,245.9042,245.8248,245.9042,1000.0
2024-12-02 12:20:00,247.75,247.88,247.73,247.84,2661.0,245.8546,245.9836,245.8348,245.9439,2661.0
2024-12-02 12:25:00,247.81,247.83,247.63,247.63,2073.0,245.9141,245.934,245.7355,245.7355,2073.0
2024-12-02 12:30:00,247.62,247.62,247.42,247.44,1372.0,245.7256,245.7256,245.5271,245.547,1372.0
2024-12-02 12:35:00,247.44,247.58,247.28,247.29,4066.0,245.547,245.6859,245.3882,245.3981,4066.0
2024-12-02 12:40:00,247.39,247.44,247.33,247.35,2598.0,245.4974,245.547,245.4378,245.4577,2598.0
2024-12-02 12:45:00,247.54,247.57,247.52,247.57,1041.0,245.6462,245.676,245.6264,245.676,1041.0
2024-12-02 12:50:00,247.53,247.67,247.53,247.67,1436.0,245.6363,245.7752,245.6363,245.7752,1436.0
2024-12-02 12:55:00,247.67,247.67,247.57,247.66,688.0,245.7752,245.7752,245.676,245.7653,688.0
2024-12-02 13:00:00,247.55,247.55,247.32,247.35,1714.0,245.6561,245.6561,245.4279,245.4577,1714.0
2024-12-02 13:05:00,247.45,247.54,247.45,247.5,2458.0,245.5569,245.6462,245.5569,245.6065,2458.0
2024-12-02 13:10:00,247.47,247.62,247.46,247.49,2224.0,245.5767,245.7256,245.5668,245.5966,2224.0
2024-12-02 13:15:00,247.41,247.47,247.39,247.39,3746.0,245.5172,245.5767,245.4974,245.4974,3746.0
2024-12-02 13:20:00,247.45,247.8,247.45,247.8,1480.0,245.5569,245.9042,245.5569,245.9042,1480.0
2024-12-02 13:25:00,247.67,247.8,247.67,247.68,1518.0,245.7752,245.9042,245.7752,245.7851,1518.0
2024-12-02 13:30:00,247.8,247.81,247.38,247.38,4550.0,245.9042,245.9141,245.4874,245.4874,4550.0
2024-12-02 13:35:00,247.38,247.53,247.38,247.44,2028.0,245.4874,245.6363,245.4874,245.547,2028.0
2024-12-02 13:40:00,247.46,247.46,247.38,247.38,823.0,245.5668,245.5668,245.4874,245.4874,823.0
2024-12-02 13:45:00,247.45,247.57,247.4,247.47,3539.0,245.5569,245.676,245.5073,245.5767,3539.0
2024-12-02 13:50:00,247.41,247.46,247.37,247.37,1718.0,245.5172,245.5668,245.4775,245.4775,1718.0
2024-12-02 13:55:00,247.4,247.46,247.4,247.45,900.0,245.5073,245.5668,245.5073,245.5569,900.0
2024-12-02 14:00:00,247.54,247.6,247.45,247.45,3398.0,245.6462,245.7057,245.5569,245.5569,3398.0
2024-12-02 14:05:00,247.41,247.44,247.02,247.38,16247.0,245.5172,245.547,245.1302,245.4874,16247.0
2024-12-02 14:10:00,247.36,247.45,247.27,247.3,1838.0,245.4676,245.5569,245.3783,245.408,1838.0
2024-12-02 14:15:00,247.13,247.24,247.12,247.24,400.0,245.2393,245.3485,245.2294,245.3485,400.0
2024-12-02 14:20:00,247.12,247.14,246.94,247.09,2292.0,245.2294,245.2493,245.0508,245.1996,2292.0
2024-12-02 14:25:00,247.15,247.43,247.15,247.43,7203.0,245.2592,245.537,245.2592,245.537,7203.0
2024-12-02 14:30:00,247.37,247.44,247.16,247.23,3338.0,245.4775,245.547,245.2691,245.3386,3338.0
2024-12-02 14:35:00,247.05,247.27,247.05,247.21,2723.0,245.16,245.3783,245.16,245.3187,2723.0
2024-12-02 14:40:00,247.24,247.26,247.12,247.19,3372.0,245.3485,245.3683,245.2294,245.2989,3372.0
2024-12-02 14:45:00,247.15,247.52,247.14,247.52,2816.0,245.2592,245.6264,245.2493,245.6264,2816.0
2024-12-02 14:50:00,247.5,247.59,247.48,247.56,7085.0,245.6065,245.6958,245.5867,245.6661,7085.0
2024-12-02 14:55:00,247.63,247.82,247.62,247.8,1740.0,245.7355,245.9241,245.7256,245.9042,1740.0
2024-12-02 15:00:00,247.75,247.77,247.61,247.61,1863.0,245.8546,245.8744,245.7157,245.7157,1863.0
2024-12-02 15:05:00,247.63,247.83,247.62,247.83,1049.0,245.7355,245.934,245.7256,245.934,1049.0
2024-12-02 15:10:00,247.8,247.87,247.8,247.84,1843.0,245.9042,245.9737,245.9042,245.9439,1843.0
2024-12-02 15:15:00,247.87,248.22,247.87,248.08,7633.0,245.9737,246.321,245.9737,246.1821,7633.0
2024-12-02 15:20:00,248.1,248.22,248.07,248.2,2176.0,246.2019,246.321,246.1722,246.3012,2176.0
2024-12-02 15:25:00,248.22,248.45,248.17,248.39,4128.0,246.321,246.5492,246.2714,246.4897,4128.0
2024-12-02 15:30:00,248.29,248.4,248.23,248.24,3387.0,246.3905,246.4996,246.3309,246.3409,3387.0
2024-12-02 15:35:00,248.26,248.31,248.24,248.27,1711.0,246.3607,246.4103,246.3409,246.3706,1711.0
2024-12-02 15:40:00,248.21,248.27,247.71,247.71,9724.0,246.3111,246.3706,245.8149,245.8149,9724.0
2024-12-02 15:45:00,247.71,247.97,247.7,247.97,6944.0,245.8149,246.0729,245.805,246.0729,6944.0
2024-12-02 15:50:00,248.85,248.89,248.01,248.66,12522.0,246.9462,246.9859,246.1126,246.7576,12522.0
2024-12-02 15:55:00,248.45,248.7,248.24,248.5,58466.0,246.5492,246.7973,246.3409,246.5989,58466.0
2024-12-03 09:30:00,248.68,249.24,246.83,246.83,16211.0,246.7775,247.3332,244.9416,244.9416,16211.0
2024-12-03 09:35:00,246.83,248.21,246.83,247.18,1248.0,244.9416,246.3111,244.9416,245.289,1248.0
2024-12-03 09:40:00,247.39,247.71,246.84,246.85,2371.0,245.4974,245.8149,244.9516,244.9615,2371.0
2024-12-03 09:45:00,246.79,247.1,246.77,246.78,2236.0,244.9019,245.2096,244.8821,244.892,2236.0
2024-12-03 09:50:00,246.71,247.27,246.71,247.17,3836.0,244.8226,245.3783,244.8226,245.279,3836.0
2024-12-03 09:55:00,247.43,247.43,246.96,247.12,1500.0,245.537,245.537,245.0706,245.2294,1500.0
2024-12-03 10:00:00,247.12,247.43,246.87,247.41,6669.0,245.2294,245.537,244.9813,245.5172,6669.0
2024-12-03 10:05:00,247.41,247.41,247.21,247.25,435.0,245.5172,245.5172,245.3187,245.3584,435.0
2024-12-03 10:10:00,247.33,247.33,246.96,247.08,1900.0,245.4378,245.4378,245.0706,245.1897,1900.0
2024-12-03 10:15:00,247.06,247.26,246.93,247.09,2317.0,245.1699,245.3683,245.0409,245.1996,2317.0
2024-12-03 10:20:00,247.14,247.53,247.0,247.31,2736.0,245.2493,245.6363,245.1103,245.418,2736.0
2024-12-03 10:25:00,247.46,247.73,247.37,247.37,8711.0,245.5668,245.8348,245.4775,245.4775,8711.0
2024-12-03 10:30:00,247.47,247.47,247.01,247.19,6835.0,245.5767,245.5767,245.1203,245.2989,6835.0
2024-12-03 10:35:00,247.18,247.62,247.12,247.62,1464.0,245.289,245.7256,245.2294,245.7256,1464.0
2024-12-03 10:40:00,247.63,247.64,247.46,247.64,370.0,245.7355,245.7454,245.5668,245.7454,370.0
2024-12-03 10:45:00,247.48,247.67,247.48,247.65,1480.0,245.5867,245.7752,245.5867,245.7554,1480.0
2024-12-03 10:50:00,247.58,247.73,247.57,247.66,1656.0,245.6859,245.8348,245.676,245.7653,1656.0
2024-12-03 10:55:00,247.62,247.62,247.36,247.41,960.0,245.7256,245.7256,245.4676,245.5172,960.0
2024-12-03 11:00:00,247.37,247.73,246.72,246.77,6552.0,245.4775,245.8348,244.8325,244.8821,6552.0
2024-12-03 11:05:00,246.81,247.06,246.26,246.26,2701.0,244.9218,245.1699,244.376,244.376,2701.0
2024-12-03 11:10:00,246.51,246.51,246.28,246.28,225.0,244.6241,244.6241,244.3958,244.3958,225.0
2024-12-03 11:15:00,246.47,246.61,246.34,246.34,913.0,244.5844,244.7233,244.4554,244.4554,913.0
2024-12-03 11:20:00,246.46,246.73,246.19,246.72,3148.0,244.5745,244.8424,244.3065,244.8325,3148.0
2024-12-03 11:25:00,246.23,246.61,246.23,246.52,4712.0,244.3462,244.7233,244.3462,244.634,4712.0
2024-12-03 11:30:00,246.34,246.57,246.34,246.44,6997.0,244.4554,244.6836,244.4554,244.5546,6997.0
2024-12-03 11:35:00,246.32,246.32,246.03,246.03,811.0,244.4355,244.4355,244.1478,244.1478,811.0
2024-12-03 11:40:00,245.95,245.96,245.8,245.91,1738.0,244.0684,244.0783,243.9195,244.0287,1738.0
2024-12-03 11:45:00,245.91,246.07,245.84,245.92,3876.0,244.0287,244.1875,243.9592,244.0386,3876.0
2024-12-03 11:50:00,245.9,245.94,245.9,245.94,216.0,244.0188,244.0584,244.0188,244.0584,216.0
2024-12-03 11:55:00,246.04,246.04,246.01,246.02,1473.0,244.1577,244.1577,244.1279,244.1378,1473.0
2024-12-03 12:00:00,246.04,246.04,246.04,246.04,523.0,244.1577,244.1577,244.1577,244.1577,523.0
2024-12-03 12:05:00,246.05,246.17,245.99,246.08,3186.0,244.1676,244.2867,244.1081,244.1974,3186.0
2024-12-03 12:10:00,246.08,246.23,246.08,246.15,3896.0,244.1974,244.3462,244.1974,244.2668,3896.0
2024-12-03 12:15:00,246.26,246.45,246.22,246.45,1020.0,244.376,244.5645,244.3363,244.5645,1020.0
2024-12-03 12:20:00,246.44,246.44,246.11,246.14,2886.0,244.5546,244.5546,244.2271,244.2569,2886.0
2024-12-03 12:25:00,246.33,246.56,246.32,246.5,1267.0,244.4455,244.6737,244.4355,244.6142,1267.0
2024-12-03 12:30:00,246.45,246.65,246.25,246.54,5725.0,244.5645,244.763,244.3661,244.6539,5725.0
2024-12-03 12:35:00,246.61,246.92,246.6,246.61,3685.0,244.7233,245.0309,244.7134,244.7233,3685.0
2024-12-03 12:40:00,246.59,246.8,246.43,246.8,13799.0,244.7035,244.9119,244.5447,244.9119,13799.0
2024-12-03 12:45:00,246.88,246.96,246.85,246.96,6066.0,244.9913,245.0706,244.9615,245.0706,6066.0
2024-12-03 12:50:00,246.9,246.93,246.85,246.85,808.0,245.0111,245.0409,244.9615,244.9615,808.0
2024-12-03 12:55:00,246.9,247.17,246.9,247.08,3457.0,245.0111,245.279,245.0111,245.1897,3457.0
2024-12-03 13:00:00,247.14,247.24,247.1,247.1,800.0,245.2493,245.3485,245.2096,245.2096,800.0
2024-12-03 13:05:00,247.13,247.13,247.01,247.08,1372.0,245.2393,245.2393,245.1203,245.1897,1372.0
2024-12-03 13:10:00,247.08,247.11,247.03,247.03,870.0,245.1897,245.2195,245.1401,245.1401,870.0
2024-12-03 13:15:00,247.09,247.11,247.0,247.11,1630.0,245.1996,245.2195,245.1103,245.2195,1630.0
2024-12-03 13:20:00,247.12,247.31,247.1,247.31,1129.0,245.2294,245.418,245.2096,245.418,1129.0
2024-12-03 13:25:00,247.33,247.33,247.11,247.14,4661.0,245.4378,245.4378,245.2195,245.2493,4661.0
2024-12-03 13:30:00,247.06,247.14,246.64,246.64,2498.0,245.1699,245.2493,244.7531,244.7531,2498.0
2024-12-03 13:35:00,246.78,246.8,246.65,246.65,2493.0,244.892,244.9119,244.763,244.763,2493.0
2024-12-03 13:40:00,246.64,246.77,246.64,246.64,1797.0,244.7531,244.8821,244.7531,244.7531,1797.0
2024-12-03 13:45:00,246.77,246.79,246.68,246.71,1904.0,244.8821,244.9019,244.7928,244.8226,1904.0
2024-12-03 13:50:00,246.9,246.96,246.8,246.89,2177.0,245.0111,245.0706,244.9119,245.0012,2177.0
2024-12-03 13:55:00,246.75,246.87,246.72,246.84,2378.0,244.8623,244.9813,244.8325,244.9516,2378.0
2024-12-03 14:00:00,246.73,246.83,246.64,246.7,4689.0,244.8424,244.9416,244.7531,244.8126,4689.0
2024-12-03 14:05:00,246.86,246.93,246.78,246.83,2538.0,244.9714,245.0409,244.892,244.9416,2538.0
2024-12-03 14:10:00,246.77,246.83,246.77,246.83,949.0,244.8821,244.9416,244.8821,244.9416,949.0
2024-12-03 14:15:00,246.83,247.06,246.82,247.03,3021.0,244.9416,245.1699,244.9317,245.1401,3021.0
2024-12-03 14:20:00,247.04,247.23,247.04,247.16,3013.0,245.15,245.3386,245.15,245.2691,3013.0
2024-12-03 14:25:00,247.08,247.16,247.04,247.11,5821.0,245.1897,245.2691,245.15,245.2195,5821.0
2024-12-03 14:30:00,247.11,247.31,247.08,247.31,3166.0,245.2195,245.418,245.1897,245.418,3166.0
2024-12-03 14:35:00,247.31,247.41,247.31,247.31,1450.0,245.418,245.5172,245.418,245.418,1450.0
2024-12-03 14:40:00,247.33,247.53,247.2,247.49,3869.0,245.4378,245.6363,245.3088,245.5966,3869.0
2024-12-03 14:45:00,247.49,247.6,247.48,247.54,1532.0,245.5966,245.7057,245.5867,245.6462,1532.0
2024-12-03 14:50:00,247.58,247.65,247.56,247.56,2291.0,245.6859,245.7554,245.6661,245.6661,2291.0
2024-12-03 14:55:00,247.61,247.61,247.55,247.57,1366.0,245.7157,245.7157,245.6561,245.676,1366.0
2024-12-03 15:00:00,247.48,247.48,247.35,247.48,3641.0,245.5867,245.5867,245.4577,245.5867,3641.0
2024-12-03 15:05:00,247.53,247.55,247.51,247.55,1411.0,245.6363,245.6561,245.6164,245.6561,1411.0
2024-12-03 15:10:00,247.53,247.73,247.52,247.73,4107.0,245.6363,245.8348,245.6264,245.8348,4107.0
2024-12-03 15:15:00,247.81,247.84,247.72,247.84,1183.0,245.9141,245.9439,245.8248,245.9439,1183.0
2024-12-03 15:20:00,247.83,248.01,247.81,247.92,7607.0,245.934,246.1126,245.9141,246.0233,7607.0
2024-12-03 15:25:00,247.94,248.19,247.88,248.15,7062.0,246.0431,246.2912,245.9836,246.2515,7062.0
2024-12-03 15:30:00,248.06,248.18,247.62,247.64,9443.0,246.1622,246.2813,245.7256,245.7454,9443.0
2024-12-03 15:35:00,247.67,247.71,247.39,247.45,2100.0,245.7752,245.8149,245.4974,245.5569,2100.0
2024-12-03 15:40:00,247.46,247.85,247.45,247.78,6783.0,245.5668,245.9538,245.5569,245.8844,6783.0
2024-12-03 15:45:00,247.8,248.0,247.74,247.8,8571.0,245.9042,246.1027,245.8447,245.9042,8571.0
2024-12-03 15:50:00,247.8,248.17,247.79,248.13,13821.0,245.9042,246.2714,245.8943,246.2317,13821.0
2024-12-03 15:55:00,248.12,248.32,247.94,248.19,96256.0,246.2218,246.4202,246.0431,246.2912,96256.0
2024-12-04 09:30:00,247.21,248.54,246.59,246.78,10461.0,245.3187,246.6386,244.7035,244.892,10461.0
2024-12-04 09:35:00,246.94,246.94,246.94,246.94,300.0,245.0508,245.0508,245.0508,245.0508,300.0
2024-12-04 09:40:00,247.2,247.2,246.47,246.47,1850.0,245.3088,245.3088,244.5844,244.5844,1850.0
2024-12-04 09:45:00,246.23,247.12,245.83,246.3,1224.0,244.3462,245.2294,243.9493,244.4157,1224.0
2024-12-04 09:50:00,246.77,246.89,246.77,246.87,1169.0,244.8821,245.0012,244.8821,244.9813,1169.0
2024-12-04 09:55:00,247.01,247.15,246.74,246.89,5686.0,245.1203,245.2592,244.8523,245.0012,5686.0
2024-12-04 10:00:00,246.88,246.88,246.52,246.56,5067.0,244.9913,244.9913,244.634,244.6737,5067.0
2024-12-04 10:05:00,246.52,246.54,246.11,246.2,3350.0,244.634,244.6539,244.2271,244.3165,3350.0
2024-12-04 10:10:00,246.2,246.77,246.19,246.53,4642.0,244.3165,244.8821,244.3065,244.6439,4642.0
2024-12-04 10:15:00,246.4,246.52,246.24,246.41,1990.0,244.5149,244.634,244.3562,244.5249,1990.0
2024-12-04 10:20:00,246.54,246.9,246.53,246.87,1571.0,244.6539,245.0111,244.6439,244.9813,1571.0
2024-12-04 10:25:00,247.01,247.01,246.92,246.97,1340.0,245.1203,245.1203,245.0309,245.0806,1340.0
2024-12-04 10:30:00,247.01,247.05,246.78,247.03,2848.0,245.1203,245.16,244.892,245.1401,2848.0
2024-12-04 10:35:00,247.03,247.55,247.02,247.54,3851.0,245.1401,245.6561,245.1302,245.6462,3851.0
2024-12-04 10:40:00,247.53,247.62,247.51,247.56,2805.0,245.6363,245.7256,245.6164,245.6661,2805.0
2024-12-04 10:45:00,247.52,247.53,247.42,247.42,961.0,245.6264,245.6363,245.5271,245.5271,961.0
2024-12-04 10:50:00,247.62,247.68,247.45,247.68,3314.0,245.7256,245.7851,245.5569,245.7851,3314.0
2024-12-04 10:55:00,247.81,248.08,247.79,248.01,2913.0,245.9141,246.1821,245.8943,246.1126,2913.0
2024-12-04 11:00:00,248.0,248.15,247.89,248.15,1710.0,246.1027,246.2515,245.9935,246.2515,1710.0
2024-12-04 11:05:00,248.23,248.24,248.12,248.23,2255.0,246.3309,246.3409,246.2218,246.3309,2255.0
2024-12-04 11:10:00,248.26,248.48,248.26,248.4,4558.0,246.3607,246.579,246.3607,246.4996,4558.0
2024-12-04 11:15:00,248.51,248.85,248.51,248.81,1174.0,246.6088,246.9462,246.6088,246.9065,1174.0
2024-12-04 11:20:00,248.93,249.03,248.81,248.95,5435.0,247.0256,247.1248,246.9065,247.0454,5435.0
2024-12-04 11:25:00,248.92,248.93,248.69,248.71,2760.0,247.0156,247.0256,246.7874,246.8073,2760.0
2024-12-04 11:30:00,248.68,248.77,248.52,248.77,1713.0,246.7775,246.8668,246.6187,246.8668,1713.0
2024-12-04 11:35:00,248.64,248.76,248.63,248.65,716.0,246.7378,246.8569,246.7279,246.7477,716.0
2024-12-04 11:40:00,248.74,249.03,248.74,248.96,3585.0,246.837,247.1248,246.837,247.0553,3585.0
2024-12-04 11:45:00,248.89,248.92,248.84,248.84,1240.0,246.9859,247.0156,246.9363,246.9363,1240.0
2024-12-04 11:50:00,248.86,249.08,248.85,249.03,3092.0,246.9561,247.1744,246.9462,247.1248,3092.0
2024-12-04 11:55:00,248.92,249.0,248.73,248.73,1575.0,247.0156,247.095,246.8271,246.8271,1575.0
2024-12-04 12:00:00,248.73,248.89,248.5,248.51,1255.0,246.8271,246.9859,246.5989,246.6088,1255.0
2024-12-04 12:05:00,248.59,248.82,248.56,248.78,1374.0,246.6882,246.9164,246.6584,246.8767,1374.0
2024-12-04 12:10:00,248.84,248.85,248.75,248.77,764.0,246.9363,246.9462,246.8469,246.8668,764.0
2024-12-04 12:15:00,248.83,248.86,248.83,248.86,300.0,246.9263,246.9561,246.9263,246.9561,300.0
2024-12-04 12:20:00,248.8,248.83,248.69,248.75,1167.0,246.8966,246.9263,246.7874,246.8469,1167.0
2024-12-04 12:25:00,248.71,248.74,248.71,248.72,604.0,246.8073,246.837,246.8073,246.8172,604.0
2024-12-04 12:30:00,248.73,248.83,248.69,248.76,1883.0,246.8271,246.9263,246.7874,246.8569,1883.0
2024-12-04 12:35:00,248.89,248.94,248.8,248.91,1302.0,246.9859,247.0355,246.8966,247.0057,1302.0
2024-12-04 12:40:00,248.9,249.0,248.79,248.97,2142.0,246.9958,247.095,246.8866,247.0653,2142.0
2024-12-04 12:45:00,248.99,248.99,248.98,248.99,100.0,247.0851,247.0851,247.0752,247.0851,100.0
2024-12-04 12:50:00,249.07,249.16,249.04,249.06,1853.0,247.1645,247.2538,247.1347,247.1546,1853.0
2024-12-04 12:55:00,249.08,249.08,249.07,249.07,200.0,247.1744,247.1744,247.1645,247.1645,200.0
2024-12-04 13:00:00,248.98,248.99,248.74,248.74,700.0,247.0752,247.0851,246.837,246.837,700.0
2024-12-04 13:05:00,248.71,248.71,248.58,248.7,400.0,246.8073,246.8073,246.6782,246.7973,400.0
2024-12-04 13:10:00,248.79,248.87,248.69,248.8,1988.0,246.8866,246.966,246.7874,246.8966,1988.0
2024-12-04 13:15:00,248.92,248.92,248.92,248.92,100.0,247.0156,247.0156,247.0156,247.0156,100.0
2024-12-04 13:20:00,248.81,248.9,248.67,248.71,1328.0,246.9065,246.9958,246.7676,246.8073,1328.0
2024-12-04 13:25:00,248.69,248.69,248.67,248.67,600.0,246.7874,246.7874,246.7676,246.7676,600.0
2024-12-04 13:30:00,248.72,248.73,248.29,248.42,2446.0,246.8172,246.8271,246.3905,246.5195,2446.0
2024-12-04 13:35:00,248.48,248.56,248.48,248.56,370.0,246.579,246.6584,246.579,246.6584,370.0
2024-12-04 13:40:00,248.63,248.63,248.63,248.63,240.0,246.7279,246.7279,246.7279,246.7279,240.0
2024-12-04 13:45:00,248.62,248.77,248.59,248.59,976.0,246.7179,246.8668,246.6882,246.6882,976.0
2024-12-04 13:50:00,248.79,248.79,248.73,248.78,841.0,246.8866,246.8866,246.8271,246.8767,841.0
2024-12-04 13:55:00,248.9,248.93,248.78,248.83,2090.0,246.9958,247.0256,246.8767,246.9263,2090.0
2024-12-04 14:00:00,248.84,249.03,248.69,248.79,5194.0,246.9363,247.1248,246.7874,246.8866,5194.0
2024-12-04 14:05:00,248.91,248.91,248.65,248.75,1276.0,247.0057,247.0057,246.7477,246.8469,1276.0
2024-12-04 14:10:00,248.75,248.88,248.75,248.78,917.0,246.8469,246.976,246.8469,246.8767,917.0
2024-12-04 14:15:00,248.79,248.79,248.69,248.74,991.0,246.8866,246.8866,246.7874,246.837,991.0
2024-12-04 14:20:00,248.74,248.89,248.7,248.79,2880.0,246.837,246.9859,246.7973,246.8866,2880.0
2024-12-04 14:25:00,248.78,248.78,248.55,248.67,2895.0,246.8767,246.8767,246.6485,246.7676,2895.0
2024-12-04 14:30:00,248.67,248.78,248.62,248.73,1360.0,246.7676,246.8767,246.7179,246.8271,1360.0
2024-12-04 14:35:00,248.69,248.69,248.47,248.47,2883.0,246.7874,246.7874,246.5691,246.5691,2883.0
2024-12-04 14:40:00,248.44,248.5,248.31,248.5,1895.0,246.5393,246.5989,246.4103,246.5989,1895.0
2024-12-04 14:45:00,248.56,248.68,248.47,248.68,990.0,246.6584,246.7775,246.5691,246.7775,990.0
2024-12-04 14:50:00,248.61,248.61,248.42,248.46,1656.0,246.708,246.708,246.5195,246.5592,1656.0
2024-12-04 14:55:00,248.35,248.49,248.35,248.47,1257.0,246.45,246.5889,246.45,246.5691,1257.0
2024-12-04 15:00:00,248.49,248.64,248.49,248.59,535.0,246.5889,246.7378,246.5889,246.6882,535.0
2024-12-04 15:05:00,248.56,248.66,248.53,248.53,1557.0,246.6584,246.7576,246.6286,246.6286,1557.0
2024-12-04 15:10:00,248.51,248.65,248.5,248.6,1204.0,246.6088,246.7477,246.5989,246.6981,1204.0
2024-12-04 15:15:00,248.61,248.67,248.53,248.57,1448.0,246.708,246.7676,246.6286,246.6683,1448.0
2024-12-04 15:20:00,248.59,248.65,248.47,248.51,5189.0,246.6882,246.7477,246.5691,246.6088,5189.0
2024-12-04 15:25:00,248.53,248.55,248.22,248.35,3636.0,246.6286,246.6485,246.321,246.45,3636.0
2024-12-04 15:30:00,248.3,248.42,248.17,248.39,3194.0,246.4004,246.5195,246.2714,246.4897,3194.0
2024-12-04 15:35:00,248.32,248.49,248.3,248.42,3838.0,246.4202,246.5889,246.4004,246.5195,3838.0
2024-12-04 15:40:00,248.45,248.51,248.37,248.49,2419.0,246.5492,246.6088,246.4699,246.5889,2419.0
2024-12-04 15:45:00,248.49,248.73,248.41,248.69,4256.0,246.5889,246.8271,246.5096,246.7874,4256.0
2024-12-04 15:50:00,248.71,248.81,248.57,248.72,11936.0,246.8073,246.9065,246.6683,246.8172,11936.0
2024-12-04 15:55:00,248.63,249.05,248.63,248.93,41803.0,246.7279,247.1447,246.7279,247.0256,41803.0
2024-12-05 09:30:00,247.6,248.06,247.27,247.89,13978.0,245.7057,246.1622,245.3783,245.9935,13978.0
2024-12-05 09:35:00,247.63,247.63,246.91,247.0,5466.0,245.7355,245.7355,245.021,245.1103,5466.0
2024-12-05 09:40:00,247.43,247.5,247.2,247.2,3896.0,245.537,245.6065,245.3088,245.3088,3896.0
2024-12-05 09:45:00,247.2,247.2,246.91,247.01,924.0,245.3088,245.3088,245.021,245.1203,924.0
2024-12-05 09:50:00,247.06,247.08,246.95,246.99,3472.0,245.1699,245.1897,245.0607,245.1004,3472.0
2024-12-05 09:55:00,247.08,247.25,246.98,247.25,5487.0,245.1897,245.3584,245.0905,245.3584,5487.0
2024-12-05 10:00:00,247.12,247.91,246.98,247.91,9272.0,245.2294,246.0134,245.0905,246.0134,9272.0
2024-12-05 10:05:00,247.87,247.92,247.63,247.76,9982.0,245.9737,246.0233,245.7355,245.8645,9982.0
2024-12-05 10:10:00,247.61,248.11,247.43,248.1,2774.0,245.7157,246.2118,245.537,246.2019,2774.0
2024-12-05 10:15:00,248.11,248.17,247.71,247.99,6444.0,246.2118,246.2714,245.8149,246.0928,6444.0
2024-12-05 10:20:00,247.99,248.78,247.98,248.59,2366.0,246.0928,246.8767,246.0828,246.6882,2366.0
2024-12-05 10:25:00,248.59,248.64,248.21,248.3,1865.0,246.6882,246.7378,246.3111,246.4004,1865.0
2024-12-05 10:30:00,248.09,248.19,247.95,248.01,2206.0,246.192,246.2912,246.0531,246.1126,2206.0
2024-12-05 10:35:00,248.02,248.33,247.93,248.22,3602.0,246.1225,246.4302,246.0332,246.321,3602.0
2024-12-05 10:40:00,248.22,248.42,248.11,248.37,3088.0,246.321,246.5195,246.2118,246.4699,3088.0
2024-12-05 10:45:00,248.37,248.61,248.23,248.61,2666.0,246.4699,246.708,246.3309,246.708,2666.0
2024-12-05 10:50:00,248.66,248.87,248.39,248.39,3716.0,246.7576,246.966,246.4897,246.4897,3716.0
2024-12-05 10:55:00,248.23,248.23,247.59,247.61,7201.0,246.3309,246.3309,245.6958,245.7157,7201.0
2024-12-05 11:00:00,247.84,247.99,247.27,247.44,2755.0,245.9439,246.0928,245.3783,245.547,2755.0
2024-12-05 11:05:00,247.26,247.26,246.89,246.98,1646.0,245.3683,245.3683,245.0012,245.0905,1646.0
2024-12-05 11:10:00,246.84,246.84,246.5,246.5,1893.0,244.9516,244.9516,244.6142,244.6142,1893.0
2024-12-05 11:15:00,246.5,246.66,246.39,246.46,1808.0,244.6142,244.7729,244.505,244.5745,1808.0
2024-12-05 11:20:00,246.48,246.74,246.48,246.58,1136.0,244.5943,244.8523,244.5943,244.6936,1136.0
2024-12-05 11:25:00,246.62,246.86,246.59,246.75,1906.0,244.7332,244.9714,244.7035,244.8623,1906.0
2024-12-05 11:30:00,246.71,246.71,246.47,246.56,1106.0,244.8226,244.8226,244.5844,244.6737,1106.0
2024-12-05 11:35:00,246.56,246.87,246.45,246.87,1403.0,244.6737,244.9813,244.5645,244.9813,1403.0
2024-12-05 11:40:00,246.9,246.9,246.61,246.73,600.0,245.0111,245.0111,244.7233,244.8424,600.0
2024-12-05 11:45:00,246.6,246.73,246.59,246.68,1184.0,244.7134,244.8424,244.7035,244.7928,1184.0
2024-12-05 11:50:00,246.67,246.87,246.63,246.65,3491.0,244.7829,244.9813,244.7432,244.763,3491.0
2024-12-05 11:55:00,246.76,246.92,246.66,246.92,1347.0,244.8722,245.0309,244.7729,245.0309,1347.0
2024-12-05 12:00:00,246.96,247.05,246.96,247.01,1493.0,245.0706,245.16,245.0706,245.1203,1493.0
2024-12-05 12:05:00,247.12,247.18,247.05,247.12,1207.0,245.2294,245.289,245.16,245.2294,1207.0
2024-12-05 12:10:00,247.26,247.26,247.13,247.13,1007.0,245.3683,245.3683,245.2393,245.2393,1007.0
2024-12-05 12:15:00,247.0,247.12,246.99,247.12,1656.0,245.1103,245.2294,245.1004,245.2294,1656.0
2024-12-05 12:20:00,247.13,247.22,247.12,247.19,746.0,245.2393,245.3287,245.2294,245.2989,746.0
2024-12-05 12:25:00,247.17,247.27,247.17,247.27,801.0,245.279,245.3783,245.279,245.3783,801.0
2024-12-05 12:30:00,247.26,247.27,247.17,247.18,2648.0,245.3683,245.3783,245.279,245.289,2648.0
2024-12-05 12:35:00,247.22,247.45,247.22,247.42,2244.0,245.3287,245.5569,245.3287,245.5271,2244.0
2024-12-05 12:40:00,247.42,247.5,247.32,247.5,1558.0,245.5271,245.6065,245.4279,245.6065,1558.0
2024-12-05 12:45:00,247.51,247.95,247.51,247.95,6266.0,245.6164,246.0531,245.6164,246.0531,6266.0
2024-12-05 12:50:00,248.0,248.15,247.98,247.98,3030.0,246.1027,246.2515,246.0828,246.0828,3030.0
2024-12-05 12:55:00,248.21,248.41,248.21,248.41,700.0,246.3111,246.5096,246.3111,246.5096,700.0
2024-12-05 13:00:00,248.25,248.25,248.25,248.25,100.0,246.3508,246.3508,246.3508,246.3508,100.0
2024-12-05 13:05:00,248.34,248.4,248.31,248.4,523.0,246.4401,246.4996,246.4103,246.4996,523.0
2024-12-05 13:10:00,248.3,248.35,248.15,248.15,3817.0,246.4004,246.45,246.2515,246.2515,3817.0
2024-12-05 13:15:00,248.23,248.26,248.14,248.15,3066.0,246.3309,246.3607,246.2416,246.2515,3066.0
2024-12-05 13:20:00,248.2,248.2,247.3,247.3,11854.0,246.3012,246.3012,245.408,245.408,11854.0
2024-12-05 13:25:00,247.43,247.93,247.43,247.93,2621.0,245.537,246.0332,245.537,246.0332,2621.0
2024-12-05 13:30:00,247.94,247.98,247.78,247.89,1096.0,246.0431,246.0828,245.8844,245.9935,1096.0
2024-12-05 13:35:00,247.86,247.96,247.8,247.96,1612.0,245.9638,246.063,245.9042,246.063,1612.0
2024-12-05 13:40:00,247.98,248.25,247.98,248.25,500.0,246.0828,246.3508,246.0828,246.3508,500.0
2024-12-05 13:45:00,248.34,248.34,248.23,248.23,703.0,246.4401,246.4401,246.3309,246.3309,703.0
2024-12-05 13:50:00,248.43,248.43,248.17,248.31,969.0,246.5294,246.5294,246.2714,246.4103,969.0
2024-12-05 13:55:00,248.32,248.36,248.2,248.3,1746.0,246.4202,246.4599,246.3012,246.4004,1746.0
2024-12-05 14:00:00,248.3,248.3,248.02,248.06,3100.0,246.4004,246.4004,246.1225,246.1622,3100.0
2024-12-05 14:05:00,248.07,248.27,248.07,248.27,1725.0,246.1722,246.3706,246.1722,246.3706,1725.0
2024-12-05 14:10:00,248.22,248.23,248.22,248.23,500.0,246.321,246.3309,246.321,246.3309,500.0
2024-12-05 14:15:00,248.15,248.17,247.98,248.17,4058.0,246.2515,246.2714,246.0828,246.2714,4058.0
2024-12-05 14:20:00,248.03,248.27,248.02,248.15,1206.0,246.1325,246.3706,246.1225,246.2515,1206.0
2024-12-05 14:25:00,248.13,248.13,248.12,248.13,500.0,246.2317,246.2317,246.2218,246.2317,500.0
2024-12-05 14:30:00,248.12,248.12,247.78,247.79,1725.0,246.2218,246.2218,245.8844,245.8943,1725.0
2024-12-05 14:35:00,247.9,248.3,247.89,248.27,1509.0,246.0035,246.4004,245.9935,246.3706,1509.0
2024-12-05 14:40:00,248.17,248.26,248.1,248.13,600.0,246.2714,246.3607,246.2019,246.2317,600.0
2024-12-05 14:45:00,248.34,248.47,248.32,248.47,1037.0,246.4401,246.5691,246.4202,246.5691,1037.0
2024-12-05 14:50:00,248.26,248.28,248.21,248.21,1122.0,246.3607,246.3805,246.3111,246.3111,1122.0
2024-12-05 14:55:00,248.16,248.39,248.16,248.39,1932.0,246.2615,246.4897,246.2615,246.4897,1932.0
2024-12-05 15:00:00,248.29,248.29,248.03,248.04,1041.0,246.3905,246.3905,246.1325,246.1424,1041.0
2024-12-05 15:05:00,248.06,248.15,248.05,248.14,1499.0,246.1622,246.2515,246.1523,246.2416,1499.0
2024-12-05 15:10:00,248.07,248.14,248.05,248.14,1220.0,246.1722,246.2416,246.1523,246.2416,1220.0
2024-12-05 15:15:00,248.23,248.28,248.11,248.28,2624.0,246.3309,246.3805,246.2118,246.3805,2624.0
2024-12-05 15:20:00,248.29,248.32,248.01,248.05,2131.0,246.3905,246.4202,246.1126,246.1523,2131.0
2024-12-05 15:25:00,247.99,248.09,247.98,248.09,400.0,246.0928,246.192,246.0828,246.192,400.0
2024-12-05 15:30:00,248.09,248.14,247.97,248.14,5654.0,246.192,246.2416,246.0729,246.2416,5654.0
2024-12-05 15:35:00,248.2,248.4,248.17,248.4,4044.0,246.3012,246.4996,246.2714,246.4996,4044.0
2024-12-05 15:40:00,248.4,248.46,248.31,248.45,3757.0,246.4996,246.5592,246.4103,246.5492,3757.0
2024-12-05 15:45:00,248.45,248.6,248.35,248.41,9504.0,246.5492,246.6981,246.45,246.5096,9504.0
2024-12-05 15:50:00,248.44,248.48,248.09,248.27,14652.0,246.5393,246.579,246.192,246.3706,14652.0
2024-12-05 15:55:00,248.27,248.49,247.66,247.93,89983.0,246.3706,246.5889,245.7653,246.0332,89983.0
2024-12-06 09:30:00,249.74,249.98,248.93,249.52,31338.0,247.8294,248.0675,247.0256,247.6111,31338.0
2024-12-06 09:35:00,249.52,249.96,249.39,249.6,4660.0,247.6111,248.0477,247.4821,247.6904,4660.0
2024-12-06 09:40:00,249.96,250.83,249.71,250.11,11946.0,248.0477,248.911,247.7996,248.1965,11946.0
2024-12-06 09:45:00,250.14,250.52,249.95,250.52,2530.0,248.2263,248.6034,248.0378,248.6034,2530.0
2024-12-06 09:50:00,250.53,250.53,250.3,250.33,2224.0,248.6133,248.6133,248.3851,248.4149,2224.0
2024-12-06 09:55:00,250.29,250.59,250.29,250.44,2804.0,248.3752,248.6729,248.3752,248.524,2804.0
2024-12-06 10:00:00,250.46,250.78,250.36,250.66,6282.0,248.5439,248.8614,248.4446,248.7423,6282.0
2024-12-06 10:05:00,250.69,250.7,250.57,250.7,995.0,248.7721,248.782,248.653,248.782,995.0
2024-12-06 10:10:00,250.84,250.84,250.69,250.7,993.0,248.921,248.921,248.7721,248.782,993.0
2024-12-06 10:15:00,250.7,250.8,250.46,250.65,16656.0,248.782,248.8813,248.5439,248.7324,16656.0
2024-12-06 10:20:00,250.51,251.21,250.46,251.09,15477.0,248.5935,249.2881,248.5439,249.169,15477.0
2024-12-06 10:25:00,251.12,251.32,250.96,251.28,3017.0,249.1988,249.3973,249.04,249.3576,3017.0
2024-12-06 10:30:00,251.36,251.39,251.05,251.08,8325.0,249.437,249.4668,249.1294,249.1591,8325.0
2024-12-06 10:35:00,251.05,251.3,250.94,251.3,5339.0,249.1294,249.3774,249.0202,249.3774,5339.0
2024-12-06 10:40:00,251.29,251.64,251.28,251.64,1361.0,249.3675,249.7148,249.3576,249.7148,1361.0
2024-12-06 10:45:00,251.68,251.81,251.68,251.81,549.0,249.7545,249.8835,249.7545,249.8835,549.0
2024-12-06 10:50:00,251.85,251.91,251.85,251.91,699.0,249.9232,249.9828,249.9232,249.9828,699.0
2024-12-06 10:55:00,252.11,252.27,252.05,252.27,2616.0,250.1812,250.34,250.1217,250.34,2616.0
2024-12-06 11:00:00,252.16,252.16,251.71,251.72,2251.0,250.2309,250.2309,249.7843,249.7942,2251.0
2024-12-06 11:05:00,251.7,251.7,251.54,251.54,2062.0,249.7744,249.7744,249.6156,249.6156,2062.0
2024-12-06 11:10:00,251.48,251.62,251.4,251.54,5591.0,249.5561,249.695,249.4767,249.6156,5591.0
2024-12-06 11:15:00,251.57,251.6,251.29,251.31,7128.0,249.6454,249.6751,249.3675,249.3874,7128.0
2024-12-06 11:20:00,251.16,251.23,250.8,250.92,3119.0,249.2385,249.308,248.8813,249.0003,3119.0
2024-12-06 11:25:00,250.94,250.98,250.92,250.98,2073.0,249.0202,249.0599,249.0003,249.0599,2073.0
2024-12-06 11:30:00,250.88,250.88,250.71,250.79,1647.0,248.9607,248.9607,248.792,248.8713,1647.0
2024-12-06 11:35:00,250.86,250.98,250.86,250.88,1820.0,248.9408,249.0599,248.9408,248.9607,1820.0
2024-12-06 11:40:00,250.94,251.03,250.94,250.98,1300.0,249.0202,249.1095,249.0202,249.0599,1300.0
2024-12-06 11:45:00,251.01,251.09,250.8,250.81,6921.0,249.0897,249.169,248.8813,248.8912,6921.0
2024-12-06 11:50:00,251.0,251.39,250.92,251.36,5410.0,249.0797,249.4668,249.0003,249.437,5410.0
2024-12-06 11:55:00,251.34,251.38,251.28,251.33,3338.0,249.4171,249.4568,249.3576,249.4072,3338.0
2024-12-06 12:00:00,251.19,251.19,250.89,250.89,1173.0,249.2683,249.2683,248.9706,248.9706,1173.0
2024-12-06 12:05:00,250.89,251.02,250.89,250.98,1573.0,248.9706,249.0996,248.9706,249.0599,1573.0
2024-12-06 12:10:00,250.98,250.98,250.73,250.73,1198.0,249.0599,249.0599,248.8118,248.8118,1198.0
2024-12-06 12:15:00,250.87,250.94,250.74,250.85,2310.0,248.9507,249.0202,248.8217,248.9309,2310.0
2024-12-06 12:20:00,250.86,250.96,250.8,250.89,5602.0,248.9408,249.04,248.8813,248.9706,5602.0
2024-12-06 12:25:00,250.93,251.0,250.8,250.8,2907.0,249.0103,249.0797,248.8813,248.8813,2907.0
2024-12-06 12:30:00,250.7,250.84,250.7,250.7,1291.0,248.782,248.921,248.782,248.782,1291.0
2024-12-06 12:35:00,250.48,250.61,250.48,250.48,704.0,248.5637,248.6927,248.5637,248.5637,704.0
2024-12-06 12:40:00,250.58,250.83,250.48,250.82,3679.0,248.6629,248.911,248.5637,248.9011,3679.0
2024-12-06 12:45:00,250.79,250.86,250.57,250.6,4612.0,248.8713,248.9408,248.653,248.6828,4612.0
2024-12-06 12:50:00,250.77,250.88,250.77,250.77,1920.0,248.8515,248.9607,248.8515,248.8515,1920.0
2024-12-06 12:55:00,250.87,250.87,250.7,250.83,1129.0,248.9507,248.9507,248.782,248.911,1129.0
2024-12-06 13:00:00,250.77,250.77,250.63,250.76,2731.0,248.8515,248.8515,248.7126,248.8416,2731.0
2024-12-06 13:05:00,250.8,251.08,250.79,251.08,1653.0,248.8813,249.1591,248.8713,249.1591,1653.0
2024-12-06 13:10:00,251.07,251.16,251.03,251.13,1905.0,249.1492,249.2385,249.1095,249.2087,1905.0
2024-12-06 13:15:00,251.16,251.16,251.15,251.16,100.0,249.2385,249.2385,249.2286,249.2385,100.0
2024-12-06 13:20:00,251.03,251.03,250.94,251.03,1432.0,249.1095,249.1095,249.0202,249.1095,1432.0
2024-12-06 13:25:00,250.88,251.02,250.77,250.88,5363.0,248.9607,249.0996,248.8515,248.9607,5363.0
2024-12-06 13:30:00,250.87,250.87,250.7,250.71,2388.0,248.9507,248.9507,248.782,248.792,2388.0
2024-12-06 13:35:00,250.64,250.97,250.64,250.97,3508.0,248.7225,249.05,248.7225,249.05,3508.0
2024-12-06 13:40:00,250.88,250.88,250.54,250.54,1707.0,248.9607,248.9607,248.6233,248.6233,1707.0
2024-12-06 13:45:00,250.46,250.46,250.4,250.4,200.0,248.5439,248.5439,248.4843,248.4843,200.0
2024-12-06 13:50:00,250.56,250.79,250.41,250.79,1736.0,248.6431,248.8713,248.4942,248.8713,1736.0
2024-12-06 13:55:00,250.61,250.77,250.61,250.76,1237.0,248.6927,248.8515,248.6927,248.8416,1237.0
2024-12-06 14:00:00,250.7,250.76,250.68,250.71,2235.0,248.782,248.8416,248.7622,248.792,2235.0
2024-12-06 14:05:00,250.7,250.7,250.59,250.59,2088.0,248.782,248.782,248.6729,248.6729,2088.0
2024-12-06 14:10:00,250.55,250.57,250.42,250.5,5691.0,248.6332,248.653,248.5042,248.5836,5691.0
2024-12-06 14:15:00,250.43,250.43,250.23,250.26,2348.0,248.5141,248.5141,248.3156,248.3454,2348.0
2024-12-06 14:20:00,250.23,250.28,250.16,250.16,1003.0,248.3156,248.3652,248.2462,248.2462,1003.0
2024-12-06 14:25:00,250.07,250.3,250.07,250.3,3259.0,248.1569,248.3851,248.1569,248.3851,3259.0
2024-12-06 14:30:00,250.35,250.47,250.33,250.47,1307.0,248.4347,248.5538,248.4149,248.5538,1307.0
2024-12-06 14:35:00,250.5,250.53,250.36,250.4,2460.0,248.5836,248.6133,248.4446,248.4843,2460.0
2024-12-06 14:40:00,250.37,250.58,250.37,250.58,4511.0,248.4546,248.6629,248.4546,248.6629,4511.0
2024-12-06 14:45:00,250.53,250.53,250.36,250.36,2590.0,248.6133,248.6133,248.4446,248.4446,2590.0
2024-12-06 14:50:00,250.39,250.49,250.36,250.36,1609.0,248.4744,248.5736,248.4446,248.4446,1609.0
2024-12-06 14:55:00,250.45,250.58,250.45,250.57,2063.0,248.5339,248.6629,248.5339,248.653,2063.0
2024-12-06 15:00:00,250.5,250.62,250.43,250.62,4003.0,248.5836,248.7026,248.5141,248.7026,4003.0
2024-12-06 15:05:00,250.63,250.63,250.58,250.58,1168.0,248.7126,248.7126,248.6629,248.6629,1168.0
2024-12-06 15:10:00,250.54,250.65,250.54,250.56,1608.0,248.6233,248.7324,248.6233,248.6431,1608.0
2024-12-06 15:15:00,250.67,250.68,250.61,250.63,2791.0,248.7523,248.7622,248.6927,248.7126,2791.0
2024-12-06 15:20:00,250.59,250.77,250.54,250.56,2810.0,248.6729,248.8515,248.6233,248.6431,2810.0
2024-12-06 15:25:00,250.55,250.58,250.52,250.53,1387.0,248.6332,248.6629,248.6034,248.6133,1387.0
2024-12-06 15:30:00,250.57,250.57,250.24,250.4,5199.0,248.653,248.653,248.3256,248.4843,5199.0
2024-12-06 15:35:00,250.4,250.43,250.05,250.26,9464.0,248.4843,248.5141,248.137,248.3454,9464.0
2024-12-06 15:40:00,250.27,250.28,250.09,250.26,6809.0,248.3553,248.3652,248.1767,248.3454,6809.0
2024-12-06 15:45:00,250.28,250.3,250.04,250.14,10842.0,248.3652,248.3851,248.1271,248.2263,10842.0
2024-12-06 15:50:00,250.01,250.05,249.75,249.86,18418.0,248.0973,248.137,247.8393,247.9485,18418.0
2024-12-06 15:55:00,249.9,250.52,249.81,250.36,49204.0,247.9882,248.6034,247.8988,248.4446,49204.0
2024-12-09 09:30:00,249.54,251.0,249.54,250.28,27414.0,247.6309,249.0797,247.6309,248.3652,27414.0
2024-12-09 09:35:00,250.87,251.29,250.16,251.1,4935.0,248.9507,249.3675,248.2462,249.179,4935.0
2024-12-09 09:40:00,251.27,251.28,250.65,250.93,12263.0,249.3477,249.3576,248.7324,249.0103,12263.0
2024-12-09 09:45:00,251.05,251.63,250.7,251.29,13182.0,249.1294,249.7049,248.782,249.3675,13182.0
2024-12-09 09:50:00,251.33,251.45,250.36,250.43,11509.0,249.4072,249.5263,248.4446,248.5141,11509.0
2024-12-09 09:55:00,250.31,251.07,250.28,250.88,3569.0,248.395,249.1492,248.3652,248.9607,3569.0
2024-12-09 10:00:00,251.01,251.01,250.07,250.52,8254.0,249.0897,249.0897,248.1569,248.6034,8254.0
2024-12-09 10:05:00,250.51,250.7,250.34,250.62,2154.0,248.5935,248.782,248.4248,248.7026,2154.0
2024-12-09 10:10:00,250.72,251.3,250.45,250.52,6553.0,248.8019,249.3774,248.5339,248.6034,6553.0
2024-12-09 10:15:00,250.61,251.38,250.61,251.24,4915.0,248.6927,249.4568,248.6927,249.3179,4915.0
2024-12-09 10:20:00,251.25,251.25,250.99,251.19,4176.0,249.3278,249.3278,249.0698,249.2683,4176.0
2024-12-09 10:25:00,251.19,251.76,251.18,251.56,4672.0,249.2683,249.8339,249.2584,249.6355,4672.0
2024-12-09 10:30:00,251.74,251.74,251.28,251.45,6216.0,249.8141,249.8141,249.3576,249.5263,6216.0
2024-12-09 10:35:00,251.46,252.26,251.44,252.26,6770.0,249.5362,250.3301,249.5164,250.3301,6770.0
2024-12-09 10:40:00,251.89,251.89,251.26,251.57,3629.0,249.9629,249.9629,249.3377,249.6454,3629.0
2024-12-09 10:45:00,251.24,251.24,251.01,251.16,2308.0,249.3179,249.3179,249.0897,249.2385,2308.0
2024-12-09 10:50:00,251.19,251.39,251.12,251.39,2903.0,249.2683,249.4668,249.1988,249.4668,2903.0
2024-12-09 10:55:00,251.4,251.41,250.9,251.21,4055.0,249.4767,249.4866,248.9805,249.2881,4055.0
2024-12-09 11:00:00,251.11,251.38,251.01,251.38,3926.0,249.1889,249.4568,249.0897,249.4568,3926.0
2024-12-09 11:05:00,251.42,251.42,250.47,250.47,3924.0,249.4965,249.4965,248.5538,248.5538,3924.0
2024-12-09 11:10:00,250.63,250.81,250.47,250.47,3123.0,248.7126,248.8912,248.5538,248.5538,3123.0
2024-12-09 11:15:00,250.56,250.76,250.43,250.53,2902.0,248.6431,248.8416,248.5141,248.6133,2902.0
2024-12-09 11:20:00,250.55,250.58,250.36,250.39,3172.0,248.6332,248.6629,248.4446,248.4744,3172.0
2024-12-09 11:25:00,250.56,251.08,250.52,250.9,3928.0,248.6431,249.1591,248.6034,248.9805,3928.0
2024-12-09 11:30:00,251.02,251.02,250.32,250.37,6893.0,249.0996,249.0996,248.4049,248.4546,6893.0
2024-12-09 11:35:00,250.33,250.5,249.98,249.98,4606.0,248.4149,248.5836,248.0675,248.0675,4606.0
2024-12-09 11:40:00,250.14,250.48,250.07,250.36,4323.0,248.2263,248.5637,248.1569,248.4446,4323.0
2024-12-09 11:45:00,250.44,250.54,250.27,250.52,2291.0,248.524,248.6233,248.3553,248.6034,2291.0
2024-12-09 11:50:00,250.43,250.52,250.42,250.44,1573.0,248.5141,248.6034,248.5042,248.524,1573.0
2024-12-09 11:55:00,250.52,250.65,250.3,250.49,4338.0,248.6034,248.7324,248.3851,248.5736,4338.0
2024-12-09 12:00:00,250.45,250.45,249.61,249.64,5368.0,248.5339,248.5339,247.7004,247.7301,5368.0
2024-12-09 12:05:00,249.64,249.9,249.56,249.64,3307.0,247.7301,247.9882,247.6508,247.7301,3307.0
2024-12-09 12:10:00,249.62,249.67,249.58,249.61,2638.0,247.7103,247.7599,247.6706,247.7004,2638.0
2024-12-09 12:15:00,249.61,249.79,249.52,249.79,1624.0,247.7004,247.879,247.6111,247.879,1624.0
2024-12-09 12:20:00,249.75,249.76,249.61,249.72,1100.0,247.8393,247.8492,247.7004,247.8095,1100.0
2024-12-09 12:25:00,249.67,249.97,249.67,249.94,1124.0,247.7599,248.0576,247.7599,248.0278,1124.0
2024-12-09 12:30:00,250.03,250.24,250.01,250.01,2556.0,248.1172,248.3256,248.0973,248.0973,2556.0
2024-12-09 12:35:00,250.04,250.28,250.04,250.18,1605.0,248.1271,248.3652,248.1271,248.266,1605.0
2024-12-09 12:40:00,250.3,250.52,250.11,250.38,4655.0,248.3851,248.6034,248.1965,248.4645,4655.0
2024-12-09 12:45:00,250.34,250.51,250.17,250.37,1692.0,248.4248,248.5935,248.2561,248.4546,1692.0
2024-12-09 12:50:00,250.33,250.35,250.12,250.26,1721.0,248.4149,248.4347,248.2065,248.3454,1721.0
2024-12-09 12:55:00,250.3,250.35,250.06,250.06,2842.0,248.3851,248.4347,248.1469,248.1469,2842.0
2024-12-09 13:00:00,250.1,250.13,249.96,250.02,2171.0,248.1866,248.2164,248.0477,248.1072,2171.0
2024-12-09 13:05:00,250.01,250.17,249.99,250.07,2037.0,248.0973,248.2561,248.0775,248.1569,2037.0
2024-12-09 13:10:00,250.21,250.4,250.21,250.24,2781.0,248.2958,248.4843,248.2958,248.3256,2781.0
2024-12-09 13:15:00,250.15,250.15,250.13,250.13,200.0,248.2362,248.2362,248.2164,248.2164,200.0
2024-12-09 13:20:00,250.27,250.46,250.11,250.46,2501.0,248.3553,248.5439,248.1965,248.5439,2501.0
2024-12-09 13:25:00,250.48,250.63,250.29,250.29,5293.0,248.5637,248.7126,248.3752,248.3752,5293.0
2024-12-09 13:30:00,250.2,250.25,250.11,250.15,3070.0,248.2859,248.3355,248.1965,248.2362,3070.0
2024-12-09 13:35:00,250.24,250.58,250.2,250.58,2745.0,248.3256,248.6629,248.2859,248.6629,2745.0
2024-12-09 13:40:00,250.52,250.65,250.39,250.56,2080.0,248.6034,248.7324,248.4744,248.6431,2080.0
2024-12-09 13:45:00,250.56,250.56,250.24,250.28,2760.0,248.6431,248.6431,248.3256,248.3652,2760.0
2024-12-09 13:50:00,250.29,250.43,250.11,250.11,3439.0,248.3752,248.5141,248.1965,248.1965,3439.0
2024-12-09 13:55:00,250.23,250.23,250.12,250.13,2445.0,248.3156,248.3156,248.2065,248.2164,2445.0
2024-12-09 14:00:00,250.19,250.19,249.85,249.91,3304.0,248.2759,248.2759,247.9385,247.9981,3304.0
2024-12-09 14:05:00,249.87,250.03,249.68,249.83,9606.0,247.9584,248.1172,247.7698,247.9187,9606.0
2024-12-09 14:10:00,249.77,250.06,249.75,250.03,3171.0,247.8591,248.1469,247.8393,248.1172,3171.0
2024-12-09 14:15:00,250.03,250.03,249.62,249.69,4033.0,248.1172,248.1172,247.7103,247.7798,4033.0
2024-12-09 14:20:00,249.69,250.07,249.68,250.07,1708.0,247.7798,248.1569,247.7698,248.1569,1708.0
2024-12-09 14:25:00,249.95,250.11,249.82,249.87,4551.0,248.0378,248.1965,247.9088,247.9584,4551.0
2024-12-09 14:30:00,249.75,249.94,249.61,249.94,2902.0,247.8393,248.0278,247.7004,248.0278,2902.0
2024-12-09 14:35:00,249.91,250.06,249.88,249.93,3589.0,247.9981,248.1469,247.9683,248.0179,3589.0
2024-12-09 14:40:00,249.85,249.93,249.65,249.9,3515.0,247.9385,248.0179,247.7401,247.9882,3515.0
2024-12-09 14:45:00,249.79,249.85,249.77,249.77,2300.0,247.879,247.9385,247.8591,247.8591,2300.0
2024-12-09 14:50:00,249.77,249.85,249.62,249.7,3179.0,247.8591,247.9385,247.7103,247.7897,3179.0
2024-12-09 14:55:00,249.7,249.89,249.54,249.54,4699.0,247.7897,247.9782,247.6309,247.6309,4699.0
2024-12-09 15:00:00,249.67,249.72,249.55,249.66,1426.0,247.7599,247.8095,247.6408,247.75,1426.0
2024-12-09 15:05:00,249.68,249.71,249.38,249.64,6061.0,247.7698,247.7996,247.4721,247.7301,6061.0
2024-12-09 15:10:00,249.69,249.74,249.61,249.66,2565.0,247.7798,247.8294,247.7004,247.75,2565.0
2024-12-09 15:15:00,249.69,249.85,249.63,249.68,3559.0,247.7798,247.9385,247.7202,247.7698,3559.0
2024-12-09 15:20:00,249.71,249.95,249.7,249.82,3263.0,247.7996,248.0378,247.7897,247.9088,3263.0
2024-12-09 15:25:00,249.82,249.82,249.57,249.74,5940.0,247.9088,247.9088,247.6607,247.8294,5940.0
2024-12-09 15:30:00,249.72,249.95,249.71,249.84,4104.0,247.8095,248.0378,247.7996,247.9286,4104.0
2024-12-09 15:35:00,249.84,249.85,249.54,249.69,6826.0,247.9286,247.9385,247.6309,247.7798,6826.0
2024-12-09 15:40:00,249.62,249.67,249.35,249.35,8879.0,247.7103,247.7599,247.4424,247.4424,8879.0
2024-12-09 15:45:00,249.34,249.55,249.29,249.47,10463.0,247.4324,247.6408,247.3828,247.5614,10463.0
2024-12-09 15:50:00,249.47,249.47,249.11,249.3,14215.0,247.5614,247.5614,247.2042,247.3927,14215.0
2024-12-09 15:55:00,249.24,249.75,249.11,249.4,101538.0,247.3332,247.8393,247.2042,247.492,101538.0
2024-12-10 09:30:00,249.91,250.03,248.35,248.72,10677.0,247.9981,248.1172,246.45,246.8172,10677.0
2024-12-10 09:35:00,247.62,248.09,247.12,248.09,2400.0,245.7256,246.192,245.2294,246.192,2400.0
2024-12-10 09:40:00,247.6,247.6,246.57,246.8,5700.0,245.7057,245.7057,244.6836,244.9119,5700.0
2024-12-10 09:45:00,246.87,247.24,246.87,246.9,2484.0,244.9813,245.3485,244.9813,245.0111,2484.0
2024-12-10 09:50:00,246.81,247.3,246.8,247.3,1524.0,244.9218,245.408,244.9119,245.408,1524.0
2024-12-10 09:55:00,247.53,248.25,247.53,248.25,3742.0,245.6363,246.3508,245.6363,246.3508,3742.0
2024-12-10 10:00:00,248.11,248.11,247.6,247.66,4213.0,246.2118,246.2118,245.7057,245.7653,4213.0
2024-12-10 10:05:00,247.53,247.84,247.53,247.74,5950.0,245.6363,245.9439,245.6363,245.8447,5950.0
2024-12-10 10:10:00,247.74,247.85,247.45,247.58,15816.0,245.8447,245.9538,245.5569,245.6859,15816.0
2024-12-10 10:15:00,247.52,247.52,247.33,247.33,1300.0,245.6264,245.6264,245.4378,245.4378,1300.0
2024-12-10 10:20:00,247.33,247.73,247.33,247.59,3199.0,245.4378,245.8348,245.4378,245.6958,3199.0
2024-12-10 10:25:00,247.64,247.64,247.24,247.24,424.0,245.7454,245.7454,245.3485,245.3485,424.0
2024-12-10 10:30:00,247.27,247.5,247.1,247.27,2112.0,245.3783,245.6065,245.2096,245.3783,2112.0
2024-12-10 10:35:00,247.28,247.33,246.89,247.03,2651.0,245.3882,245.4378,245.0012,245.1401,2651.0
2024-12-10 10:40:00,247.24,247.48,247.24,247.45,2622.0,245.3485,245.5867,245.3485,245.5569,2622.0
2024-12-10 10:45:00,247.41,247.71,247.31,247.63,5280.0,245.5172,245.8149,245.418,245.7355,5280.0
2024-12-10 10:50:00,247.63,247.63,247.44,247.58,1200.0,245.7355,245.7355,245.547,245.6859,1200.0
2024-12-10 10:55:00,247.65,247.69,247.38,247.38,4306.0,245.7554,245.7951,245.4874,245.4874,4306.0
2024-12-10 11:00:00,247.24,247.86,247.24,247.56,10688.0,245.3485,245.9638,245.3485,245.6661,10688.0
2024-12-10 11:05:00,247.58,247.69,247.43,247.62,8538.0,245.6859,245.7951,245.537,245.7256,8538.0
2024-12-10 11:10:00,247.62,247.75,247.3,247.33,7953.0,245.7256,245.8546,245.408,245.4378,7953.0
2024-12-10 11:15:00,247.33,247.53,247.31,247.45,3660.0,245.4378,245.6363,245.418,245.5569,3660.0
2024-12-10 11:20:00,247.45,247.45,247.12,247.14,4881.0,245.5569,245.5569,245.2294,245.2493,4881.0
2024-12-10 11:25:00,247.15,247.15,246.83,246.86,23610.0,245.2592,245.2592,244.9416,244.9714,23610.0
2024-12-10 11:30:00,246.89,247.45,246.7,247.34,11853.0,245.0012,245.5569,244.8126,245.4477,11853.0
2024-12-10 11:35:00,247.54,247.54,247.34,247.39,3419.0,245.6462,245.6462,245.4477,245.4974,3419.0
2024-12-10 11:40:00,247.42,247.54,247.35,247.5,3377.0,245.5271,245.6462,245.4577,245.6065,3377.0
2024-12-10 11:45:00,247.31,247.31,247.25,247.26,588.0,245.418,245.418,245.3584,245.3683,588.0
2024-12-10 11:50:00,247.25,247.4,247.24,247.39,948.0,245.3584,245.5073,245.3485,245.4974,948.0
2024-12-10 11:55:00,247.41,247.5,247.22,247.5,3341.0,245.5172,245.6065,245.3287,245.6065,3341.0
2024-12-10 12:00:00,247.56,247.56,247.34,247.34,1768.0,245.6661,245.6661,245.4477,245.4477,1768.0
2024-12-10 12:05:00,247.32,247.45,247.11,247.33,3124.0,245.4279,245.5569,245.2195,245.4378,3124.0
2024-12-10 12:10:00,247.49,247.54,247.43,247.49,3000.0,245.5966,245.6462,245.537,245.5966,3000.0
2024-12-10 12:15:00,247.44,247.57,247.41,247.5,3392.0,245.547,245.676,245.5172,245.6065,3392.0
2024-12-10 12:20:00,247.5,247.5,247.34,247.47,409.0,245.6065,245.6065,245.4477,245.5767,409.0
2024-12-10 12:25:00,247.44,247.46,247.29,247.3,715.0,245.547,245.5668,245.3981,245.408,715.0
2024-12-10 12:30:00,247.36,247.51,247.35,247.51,657.0,245.4676,245.6164,245.4577,245.6164,657.0
2024-12-10 12:35:00,247.46,247.59,247.46,247.55,1547.0,245.5668,245.6958,245.5668,245.6561,1547.0
2024-12-10 12:40:00,247.56,247.65,247.47,247.54,2067.0,245.6661,245.7554,245.5767,245.6462,2067.0
2024-12-10 12:45:00,247.57,247.58,247.48,247.55,827.0,245.676,245.6859,245.5867,245.6561,827.0
2024-12-10 12:50:00,247.52,247.67,247.5,247.66,2458.0,245.6264,245.7752,245.6065,245.7653,2458.0
2024-12-10 12:55:00,247.59,247.59,247.37,247.42,1054.0,245.6958,245.6958,245.4775,245.5271,1054.0
2024-12-10 13:00:00,247.42,247.42,247.32,247.32,402.0,245.5271,245.5271,245.4279,245.4279,402.0
2024-12-10 13:05:00,247.25,247.44,247.25,247.38,1335.0,245.3584,245.547,245.3584,245.4874,1335.0
2024-12-10 13:10:00,247.38,247.68,247.38,247.57,1800.0,245.4874,245.7851,245.4874,245.676,1800.0
2024-12-10 13:15:00,247.47,247.62,247.47,247.54,875.0,245.5767,245.7256,245.5767,245.6462,875.0
2024-12-10 13:20:00,247.59,247.59,247.39,247.39,1087.0,245.6958,245.6958,245.4974,245.4974,1087.0
2024-12-10 13:25:00,247.45,247.46,247.35,247.46,533.0,245.5569,245.5668,245.4577,245.5668,533.0
2024-12-10 13:30:00,247.26,247.42,247.26,247.42,200.0,245.3683,245.5271,245.3683,245.5271,200.0
2024-12-10 13:35:00,247.45,247.51,247.42,247.5,615.0,245.5569,245.6164,245.5271,245.6065,615.0
2024-12-10 13:40:00,247.5,247.52,247.28,247.42,2153.0,245.6065,245.6264,245.3882,245.5271,2153.0
2024-12-10 13:45:00,247.32,247.45,247.32,247.42,634.0,245.4279,245.5569,245.4279,245.5271,634.0
2024-12-10 13:50:00,247.42,247.42,247.41,247.42,237.0,245.5271,245.5271,245.5172,245.5271,237.0
2024-12-10 13:55:00,247.52,247.52,247.33,247.35,401.0,245.6264,245.6264,245.4378,245.4577,401.0
2024-12-10 14:00:00,247.42,247.48,247.31,247.31,1331.0,245.5271,245.5867,245.418,245.418,1331.0
2024-12-10 14:05:00,247.42,247.42,247.37,247.38,200.0,245.5271,245.5271,245.4775,245.4874,200.0
2024-12-10 14:10:00,247.38,247.47,247.37,247.47,200.0,245.4874,245.5767,245.4775,245.5767,200.0
2024-12-10 14:15:00,247.31,247.49,247.27,247.29,1863.0,245.418,245.5966,245.3783,245.3981,1863.0
2024-12-10 14:20:00,247.26,247.5,247.26,247.39,1101.0,245.3683,245.6065,245.3683,245.4974,1101.0
2024-12-10 14:25:00,247.37,247.52,247.36,247.43,600.0,245.4775,245.6264,245.4676,245.537,600.0
2024-12-10 14:30:00,247.42,247.42,247.31,247.32,1407.0,245.5271,245.5271,245.418,245.4279,1407.0
2024-12-10 14:35:00,247.3,247.36,247.17,247.33,4342.0,245.408,245.4676,245.279,245.4378,4342.0
2024-12-10 14:40:00,247.25,247.46,247.25,247.36,11657.0,245.3584,245.5668,245.3584,245.4676,11657.0
2024-12-10 14:45:00,247.3,247.45,247.29,247.44,3056.0,245.408,245.5569,245.3981,245.547,3056.0
2024-12-10 14:50:00,247.47,247.64,247.47,247.59,2200.0,245.5767,245.7454,245.5767,245.6958,2200.0
2024-12-10 14:55:00,247.55,247.73,247.55,247.73,2472.0,245.6561,245.8348,245.6561,245.8348,2472.0
2024-12-10 15:00:00,247.72,247.89,247.69,247.8,1387.0,245.8248,245.9935,245.7951,245.9042,1387.0
2024-12-10 15:05:00,247.88,248.07,247.88,248.04,1152.0,245.9836,246.1722,245.9836,246.1424,1152.0
2024-12-10 15:10:00,247.99,248.08,247.93,248.04,1781.0,246.0928,246.1821,246.0332,246.1424,1781.0
2024-12-10 15:15:00,247.9,247.9,247.9,247.9,100.0,246.0035,246.0035,246.0035,246.0035,100.0
2024-12-10 15:20:00,247.74,247.81,247.74,247.76,640.0,245.8447,245.9141,245.8447,245.8645,640.0
2024-12-10 15:25:00,247.74,247.74,247.57,247.67,2519.0,245.8447,245.8447,245.676,245.7752,2519.0
2024-12-10 15:30:00,247.68,247.68,247.34,247.39,3843.0,245.7851,245.7851,245.4477,245.4974,3843.0
2024-12-10 15:35:00,247.47,247.52,247.27,247.27,4931.0,245.5767,245.6264,245.3783,245.3783,4931.0
2024-12-10 15:40:00,247.2,247.32,246.99,247.06,1896.0,245.3088,245.4279,245.1004,245.1699,1896.0
2024-12-10 15:45:00,247.08,247.08,246.74,246.84,3635.0,245.1897,245.1897,244.8523,244.9516,3635.0
2024-12-10 15:50:00,246.79,246.96,246.77,246.87,9702.0,244.9019,245.0706,244.8821,244.9813,9702.0
2024-12-10 15:55:00,246.89,247.23,246.89,247.09,32008.0,245.0012,245.3386,245.0012,245.1996,32008.0
2024-12-11 09:30:00,246.81,247.6,246.58,246.95,18209.0,244.9218,245.7057,244.6936,245.0607,18209.0
2024-12-11 09:35:00,247.35,247.76,247.25,247.68,1600.0,245.4577,245.8645,245.3584,245.7851,1600.0
2024-12-11 09:40:00,247.46,247.46,247.27,247.46,1310.0,245.5668,245.5668,245.3783,245.5668,1310.0
2024-12-11 09:45:00,247.29,247.84,247.29,247.56,5094.0,245.3981,245.9439,245.3981,245.6661,5094.0
2024-12-11 09:50:00,247.56,247.56,247.23,247.33,2341.0,245.6661,245.6661,245.3386,245.4378,2341.0
2024-12-11 09:55:00,247.17,247.42,246.89,246.89,4763.0,245.279,245.5271,245.0012,245.0012,4763.0
2024-12-11 10:00:00,247.2,247.2,246.32,246.38,4567.0,245.3088,245.3088,244.4355,244.4951,4567.0
2024-12-11 10:05:00,246.37,246.39,245.97,246.21,5525.0,244.4852,244.505,244.0882,244.3264,5525.0
2024-12-11 10:10:00,246.12,246.17,245.88,246.17,5515.0,244.2371,244.2867,243.9989,244.2867,5515.0
2024-12-11 10:15:00,246.1,246.4,245.95,246.4,3219.0,244.2172,244.5149,244.0684,244.5149,3219.0
2024-12-11 10:20:00,246.23,246.82,246.23,246.82,2065.0,244.3462,244.9317,244.3462,244.9317,2065.0
2024-12-11 10:25:00,246.92,246.92,246.19,246.19,2437.0,245.0309,245.0309,244.3065,244.3065,2437.0
2024-12-11 10:30:00,246.15,246.29,246.09,246.17,2262.0,244.2668,244.4058,244.2073,244.2867,2262.0
2024-12-11 10:35:00,246.32,246.32,246.2,246.3,1725.0,244.4355,244.4355,244.3165,244.4157,1725.0
2024-12-11 10:40:00,246.3,246.54,246.05,246.49,6060.0,244.4157,244.6539,244.1676,244.6042,6060.0
2024-12-11 10:45:00,246.47,246.74,246.47,246.6,2060.0,244.5844,244.8523,244.5844,244.7134,2060.0
2024-12-11 10:50:00,246.61,246.66,246.48,246.59,871.0,244.7233,244.7729,244.5943,244.7035,871.0
2024-12-11 10:55:00,246.63,246.68,246.53,246.55,900.0,244.7432,244.7928,244.6439,244.6638,900.0
2024-12-11 11:00:00,246.62,246.62,245.9,246.07,6317.0,244.7332,244.7332,244.0188,244.1875,6317.0
2024-12-11 11:05:00,246.07,246.07,245.86,245.91,688.0,244.1875,244.1875,243.9791,244.0287,688.0
2024-12-11 11:10:00,246.27,246.27,245.56,245.56,4791.0,244.3859,244.3859,243.6814,243.6814,4791.0
2024-12-11 11:15:00,245.53,245.53,245.17,245.42,2161.0,243.6516,243.6516,243.2943,243.5424,2161.0
2024-12-11 11:20:00,245.41,245.71,245.38,245.51,3673.0,243.5325,243.8302,243.5027,243.6317,3673.0
2024-12-11 11:25:00,245.59,246.2,245.59,246.09,9460.0,243.7111,244.3165,243.7111,244.2073,9460.0
2024-12-11 11:30:00,246.01,246.42,246.01,246.42,1208.0,244.1279,244.5348,244.1279,244.5348,1208.0
2024-12-11 11:35:00,246.31,246.46,246.08,246.46,5693.0,244.4256,244.5745,244.1974,244.5745,5693.0
2024-12-11 11:40:00,246.48,246.48,246.1,246.23,2607.0,244.5943,244.5943,244.2172,244.3462,2607.0
2024-12-11 11:45:00,246.23,246.29,246.0,246.03,5921.0,244.3462,244.4058,244.118,244.1478,5921.0
2024-12-11 11:50:00,246.16,246.22,246.04,246.04,1829.0,244.2768,244.3363,244.1577,244.1577,1829.0
2024-12-11 11:55:00,246.0,246.03,245.94,246.03,800.0,244.118,244.1478,244.0584,244.1478,800.0
2024-12-11 12:00:00,246.02,246.27,245.94,246.18,3446.0,244.1378,244.3859,244.0584,244.2966,3446.0
2024-12-11 12:05:00,246.02,246.02,245.97,245.97,300.0,244.1378,244.1378,244.0882,244.0882,300.0
2024-12-11 12:10:00,245.99,246.24,245.99,246.09,1030.0,244.1081,244.3562,244.1081,244.2073,1030.0
2024-12-11 12:15:00,245.99,246.09,245.99,245.99,800.0,244.1081,244.2073,244.1081,244.1081,800.0
2024-12-11 12:20:00,245.93,245.97,245.79,245.8,1482.0,244.0485,244.0882,243.9096,243.9195,1482.0
2024-12-11 12:25:00,245.82,245.89,245.82,245.89,314.0,243.9394,244.0088,243.9394,244.0088,314.0
2024-12-11 12:30:00,245.77,245.84,245.63,245.82,1000.0,243.8897,243.9592,243.7508,243.9394,1000.0
2024-12-11 12:35:00,245.82,245.82,245.76,245.76,709.0,243.9394,243.9394,243.8798,243.8798,709.0
2024-12-11 12:40:00,245.81,245.98,245.74,245.95,4755.0,243.9294,244.0981,243.86,244.0684,4755.0
2024-12-11 12:45:00,246.1,246.12,246.05,246.11,900.0,244.2172,244.2371,244.1676,244.2271,900.0
2024-12-11 12:50:00,246.14,246.24,246.11,246.11,3285.0,244.2569,244.3562,244.2271,244.2271,3285.0
2024-12-11 12:55:00,246.09,246.18,246.09,246.18,702.0,244.2073,244.2966,244.2073,244.2966,702.0
2024-12-11 13:00:00,246.09,246.18,246.05,246.05,517.0,244.2073,244.2966,244.1676,244.1676,517.0
2024-12-11 13:05:00,246.12,246.12,245.99,245.99,1000.0,244.2371,244.2371,244.1081,244.1081,1000.0
2024-12-11 13:10:00,246.0,246.17,246.0,246.06,1586.0,244.118,244.2867,244.118,244.1775,1586.0
2024-12-11 13:15:00,246.16,246.17,246.16,246.17,400.0,244.2768,244.2867,244.2768,244.2867,400.0
2024-12-11 13:20:00,246.09,246.16,246.04,246.16,1200.0,244.2073,244.2768,244.1577,244.2768,1200.0
2024-12-11 13:25:00,246.16,246.16,245.99,245.99,600.0,244.2768,244.2768,244.1081,244.1081,600.0
2024-12-11 13:30:00,245.99,246.03,245.85,245.85,1215.0,244.1081,244.1478,243.9691,243.9691,1215.0
2024-12-11 13:35:00,245.82,245.93,245.79,245.79,2547.0,243.9394,244.0485,243.9096,243.9096,2547.0
2024-12-11 13:40:00,245.62,245.77,245.44,245.65,3301.0,243.7409,243.8897,243.5623,243.7707,3301.0
2024-12-11 13:45:00,245.66,245.66,245.57,245.58,1026.0,243.7806,243.7806,243.6913,243.7012,1026.0
2024-12-11 13:50:00,245.48,245.53,245.33,245.36,1619.0,243.602,243.6516,243.4531,243.4829,1619.0
2024-12-11 13:55:00,245.26,245.36,245.26,245.29,499.0,243.3836,243.4829,243.3836,243.4134,499.0
2024-12-11 14:00:00,245.3,245.4,245.25,245.33,4175.0,243.4233,243.5226,243.3737,243.4531,4175.0
2024-12-11 14:05:00,245.32,245.41,245.32,245.4,2250.0,243.4432,243.5325,243.4432,243.5226,2250.0
2024-12-11 14:10:00,245.35,245.45,245.35,245.39,300.0,243.473,243.5722,243.473,243.5127,300.0
2024-12-11 14:15:00,245.42,245.46,245.36,245.42,3701.0,243.5424,243.5821,243.4829,243.5424,3701.0
2024-12-11 14:20:00,245.44,245.44,245.39,245.41,1719.0,243.5623,243.5623,243.5127,243.5325,1719.0
2024-12-11 14:25:00,245.41,245.71,245.41,245.71,5404.0,243.5325,243.8302,243.5325,243.8302,5404.0
2024-12-11 14:30:00,245.78,245.93,245.7,245.86,3985.0,243.8997,244.0485,243.8203,243.9791,3985.0
2024-12-11 14:35:00,245.92,245.99,245.65,245.99,6469.0,244.0386,244.1081,243.7707,244.1081,6469.0
2024-12-11 14:40:00,246.0,246.32,245.94,246.05,6803.0,244.118,244.4355,244.0584,244.1676,6803.0
2024-12-11 14:45:00,246.04,246.34,246.04,246.31,4311.0,244.1577,244.4554,244.1577,244.4256,4311.0
2024-12-11 14:50:00,246.29,246.29,246.12,246.15,7336.0,244.4058,244.4058,244.2371,244.2668,7336.0
2024-12-11 14:55:00,246.17,246.59,246.17,246.5,7082.0,244.2867,244.7035,244.2867,244.6142,7082.0
2024-12-11 15:00:00,246.54,246.54,246.32,246.39,5710.0,244.6539,244.6539,244.4355,244.505,5710.0
2024-12-11 15:05:00,246.39,246.67,246.32,246.59,7135.0,244.505,244.7829,244.4355,244.7035,7135.0
2024-12-11 15:10:00,246.57,246.65,246.49,246.59,5167.0,244.6836,244.763,244.6042,244.7035,5167.0
2024-12-11 15:15:00,246.59,246.66,246.5,246.64,5406.0,244.7035,244.7729,244.6142,244.7531,5406.0
2024-12-11 15:20:00,246.59,246.76,246.59,246.68,5338.0,244.7035,244.8722,244.7035,244.7928,5338.0
2024-12-11 15:25:00,246.63,246.67,246.45,246.47,8133.0,244.7432,244.7829,244.5645,244.5844,8133.0
2024-12-11 15:30:00,246.45,246.48,246.3,246.34,6170.0,244.5645,244.5943,244.4157,244.4554,6170.0
2024-12-11 15:35:00,246.34,246.39,245.74,246.05,27209.0,244.4554,244.505,243.86,244.1676,27209.0
2024-12-11 15:40:00,245.95,246.01,245.8,246.0,7445.0,244.0684,244.1279,243.9195,244.118,7445.0
2024-12-11 15:45:00,245.98,246.28,245.91,246.26,11995.0,244.0981,244.3958,244.0287,244.376,11995.0
2024-12-11 15:50:00,246.17,246.4,245.94,245.94,24926.0,244.2867,244.5149,244.0584,244.0584,24926.0
2024-12-11 15:55:00,245.86,245.92,245.42,245.54,82896.0,243.9791,244.0386,243.5424,243.6615,82896.0
2024-12-12 09:30:00,245.22,246.55,245.22,246.44,13616.0,243.344,244.6638,243.344,244.5546,13616.0
2024-12-12 09:35:00,246.16,246.46,245.7,245.71,400.0,244.2768,244.5745,243.8203,243.8302,400.0
2024-12-12 09:40:00,245.78,246.39,245.78,246.17,658.0,243.8997,244.505,243.8997,244.2867,658.0
2024-12-12 09:45:00,246.16,246.16,246.01,246.09,400.0,244.2768,244.2768,244.1279,244.2073,400.0
2024-12-12 09:50:00,246.17,246.35,245.9,246.16,1233.0,244.2867,244.4653,244.0188,244.2768,1233.0
2024-12-12 09:55:00,246.35,246.74,246.35,246.74,1250.0,244.4653,244.8523,244.4653,244.8523,1250.0
2024-12-12 10:00:00,246.94,247.06,246.7,246.74,1632.0,245.0508,245.1699,244.8126,244.8523,1632.0
2024-12-12 10:05:00,246.66,246.8,246.58,246.7,868.0,244.7729,244.9119,244.6936,244.8126,868.0
2024-12-12 10:10:00,246.7,246.91,246.69,246.7,1898.0,244.8126,245.021,244.8027,244.8126,1898.0
2024-12-12 10:15:00,246.69,246.69,246.53,246.53,640.0,244.8027,244.8027,244.6439,244.6439,640.0
2024-12-12 10:20:00,246.59,246.64,246.52,246.63,856.0,244.7035,244.7531,244.634,244.7432,856.0
2024-12-12 10:25:00,246.59,246.71,246.56,246.59,1836.0,244.7035,244.8226,244.6737,244.7035,1836.0
2024-12-12 10:30:00,246.59,246.81,246.59,246.68,714.0,244.7035,244.9218,244.7035,244.7928,714.0
2024-12-12 10:35:00,246.56,246.75,246.44,246.75,607.0,244.6737,244.8623,244.5546,244.8623,607.0
2024-12-12 10:40:00,246.57,246.67,246.57,246.59,300.0,244.6836,244.7829,244.6836,244.7035,300.0
2024-12-12 10:45:00,246.71,246.71,246.53,246.53,300.0,244.8226,244.8226,244.6439,244.6439,300.0
2024-12-12 10:50:00,246.64,246.8,246.63,246.68,538.0,244.7531,244.9119,244.7432,244.7928,538.0
2024-12-12 10:55:00,246.85,247.13,246.85,247.13,822.0,244.9615,245.2393,244.9615,245.2393,822.0
2024-12-12 11:00:00,247.0,247.51,246.91,247.39,6811.0,245.1103,245.6164,245.021,245.4974,6811.0
2024-12-12 11:05:00,247.38,247.61,247.38,247.55,6697.0,245.4874,245.7157,245.4874,245.6561,6697.0
2024-12-12 11:10:00,247.46,247.84,247.4,247.6,4912.0,245.5668,245.9439,245.5073,245.7057,4912.0
2024-12-12 11:15:00,247.49,247.54,247.49,247.54,315.0,245.5966,245.6462,245.5966,245.6462,315.0
2024-12-12 11:20:00,247.71,247.72,247.61,247.72,822.0,245.8149,245.8248,245.7157,245.8248,822.0
2024-12-12 11:25:00,247.72,247.72,247.72,247.72,0.0,245.8248,245.8248,245.8248,245.8248,0.0
2024-12-12 11:30:00,247.98,248.03,247.72,247.89,3532.0,246.0828,246.1325,245.8248,245.9935,3532.0
2024-12-12 11:35:00,247.79,247.79,247.31,247.31,4546.0,245.8943,245.8943,245.418,245.418,4546.0
2024-12-12 11:40:00,247.39,247.44,247.19,247.27,7421.0,245.4974,245.547,245.2989,245.3783,7421.0
2024-12-12 11:45:00,247.4,247.41,247.14,247.23,3691.0,245.5073,245.5172,245.2493,245.3386,3691.0
2024-12-12 11:50:00,247.23,247.53,247.21,247.38,5161.0,245.3386,245.6363,245.3187,245.4874,5161.0
2024-12-12 11:55:00,247.45,247.65,247.42,247.47,3094.0,245.5569,245.7554,245.5271,245.5767,3094.0
2024-12-12 12:00:00,247.46,247.84,247.46,247.56,4476.0,245.5668,245.9439,245.5668,245.6661,4476.0
2024-12-12 12:05:00,247.53,248.01,247.49,247.49,5503.0,245.6363,246.1126,245.5966,245.5966,5503.0
2024-12-12 12:10:00,247.49,247.6,247.32,247.32,900.0,245.5966,245.7057,245.4279,245.4279,900.0
2024-12-12 12:15:00,247.56,247.68,247.44,247.54,1847.0,245.6661,245.7851,245.547,245.6462,1847.0
2024-12-12 12:20:00,247.68,247.8,247.53,247.65,1042.0,245.7851,245.9042,245.6363,245.7554,1042.0
2024-12-12 12:25:00,247.5,248.02,247.5,247.77,2493.0,245.6065,246.1225,245.6065,245.8744,2493.0
2024-12-12 12:30:00,247.68,247.71,247.65,247.71,969.0,245.7851,245.8149,245.7554,245.8149,969.0
2024-12-12 12:35:00,247.78,247.78,247.64,247.71,6248.0,245.8844,245.8844,245.7454,245.8149,6248.0
2024-12-12 12:40:00,247.72,247.72,247.57,247.61,775.0,245.8248,245.8248,245.676,245.7157,775.0
2024-12-12 12:45:00,247.73,247.77,247.73,247.76,420.0,245.8348,245.8744,245.8348,245.8645,420.0
2024-12-12 12:50:00,247.74,247.74,247.58,247.6,614.0,245.8447,245.8447,245.6859,245.7057,614.0
2024-12-12 12:55:00,247.6,247.93,247.54,247.87,3101.0,245.7057,246.0332,245.6462,245.9737,3101.0
2024-12-12 13:00:00,247.87,247.88,247.71,247.82,1397.0,245.9737,245.9836,245.8149,245.9241,1397.0
2024-12-12 13:05:00,247.74,247.94,247.74,247.94,930.0,245.8447,246.0431,245.8447,246.0431,930.0
2024-12-12 13:10:00,248.01,248.41,248.01,248.41,7490.0,246.1126,246.5096,246.1126,246.5096,7490.0
2024-12-12 13:15:00,248.33,248.38,248.24,248.32,1342.0,246.4302,246.4798,246.3409,246.4202,1342.0
2024-12-12 13:20:00,248.26,248.39,248.26,248.39,462.0,246.3607,246.4897,246.3607,246.4897,462.0
2024-12-12 13:25:00,248.43,248.43,247.99,247.99,2773.0,246.5294,246.5294,246.0928,246.0928,2773.0
2024-12-12 13:30:00,248.11,248.11,248.11,248.11,200.0,246.2118,246.2118,246.2118,246.2118,200.0
2024-12-12 13:35:00,248.02,248.09,247.93,248.09,3389.0,246.1225,246.192,246.0332,246.192,3389.0
2024-12-12 13:40:00,248.03,248.13,248.02,248.03,1380.0,246.1325,246.2317,246.1225,246.1325,1380.0
2024-12-12 13:45:00,248.01,248.01,247.76,247.93,2199.0,246.1126,246.1126,245.8645,246.0332,2199.0
2024-12-12 13:50:00,247.9,248.0,247.89,248.0,1065.0,246.0035,246.1027,245.9935,246.1027,1065.0
2024-12-12 13:55:00,247.91,247.96,247.75,247.8,2828.0,246.0134,246.063,245.8546,245.9042,2828.0
2024-12-12 14:00:00,247.72,248.0,247.72,247.96,2139.0,245.8248,246.1027,245.8248,246.063,2139.0
2024-12-12 14:05:00,247.95,247.98,247.81,247.9,3588.0,246.0531,246.0828,245.9141,246.0035,3588.0
2024-12-12 14:10:00,247.79,247.82,247.7,247.75,1185.0,245.8943,245.9241,245.805,245.8546,1185.0
2024-12-12 14:15:00,247.73,247.8,247.54,247.65,1707.0,245.8348,245.9042,245.6462,245.7554,1707.0
2024-12-12 14:20:00,247.54,247.7,247.54,247.7,2796.0,245.6462,245.805,245.6462,245.805,2796.0
2024-12-12 14:25:00,247.7,247.92,247.49,247.8,5657.0,245.805,246.0233,245.5966,245.9042,5657.0
2024-12-12 14:30:00,247.91,248.12,247.65,248.12,5443.0,246.0134,246.2218,245.7554,246.2218,5443.0
2024-12-12 14:35:00,248.06,248.28,247.82,248.28,2261.0,246.1622,246.3805,245.9241,246.3805,2261.0
2024-12-12 14:40:00,248.28,248.3,248.18,248.24,3044.0,246.3805,246.4004,246.2813,246.3409,3044.0
2024-12-12 14:45:00,248.31,248.32,248.13,248.18,4869.0,246.4103,246.4202,246.2317,246.2813,4869.0
2024-12-12 14:50:00,248.15,248.28,248.06,248.28,3121.0,246.2515,246.3805,246.1622,246.3805,3121.0
2024-12-12 14:55:00,248.19,248.41,248.19,248.41,3456.0,246.2912,246.5096,246.2912,246.5096,3456.0
2024-12-12 15:00:00,248.25,248.91,248.25,248.54,15300.0,246.3508,247.0057,246.3508,246.6386,15300.0
2024-12-12 15:05:00,248.51,248.77,248.37,248.76,3916.0,246.6088,246.8668,246.4699,246.8569,3916.0
2024-12-12 15:10:00,248.76,248.76,248.62,248.7,3702.0,246.8569,246.8569,246.7179,246.7973,3702.0
2024-12-12 15:15:00,248.77,249.08,248.77,248.89,5490.0,246.8668,247.1744,246.8668,246.9859,5490.0
2024-12-12 15:20:00,248.87,249.05,248.76,249.05,5578.0,246.966,247.1447,246.8569,247.1447,5578.0
2024-12-12 15:25:00,249.07,249.35,249.01,249.27,4741.0,247.1645,247.4424,247.105,247.363,4741.0
2024-12-12 15:30:00,249.27,249.27,248.84,249.09,12703.0,247.363,247.363,246.9363,247.1843,12703.0
2024-12-12 15:35:00,248.97,249.19,248.66,248.7,8456.0,247.0653,247.2836,246.7576,246.7973,8456.0
2024-12-12 15:40:00,248.83,248.91,248.66,248.82,7998.0,246.9263,247.0057,246.7576,246.9164,7998.0
2024-12-12 15:45:00,248.84,249.05,248.69,248.96,11865.0,246.9363,247.1447,246.7874,247.0553,11865.0
2024-12-12 15:50:00,248.86,248.91,248.64,248.81,17768.0,246.9561,247.0057,246.7378,246.9065,17768.0
2024-12-12 15:55:00,248.77,249.17,248.47,248.9,85937.0,246.8668,247.2637,246.5691,246.9958,85937.0
2024-12-13 09:30:00,248.29,249.03,248.19,248.93,15513.0,246.3905,247.1248,246.2912,247.0256,15513.0
2024-12-13 09:35:00,249.21,249.21,248.5,248.89,7582.0,247.3034,247.3034,246.5989,246.9859,7582.0
2024-12-13 09:40:00,249.04,249.94,248.97,249.15,4103.0,247.1347,248.0278,247.0653,247.2439,4103.0
2024-12-13 09:45:00,249.16,249.64,248.84,249.21,7205.0,247.2538,247.7301,246.9363,247.3034,7205.0
2024-12-13 09:50:00,249.31,249.39,248.79,248.92,20079.0,247.4027,247.4821,246.8866,247.0156,20079.0
2024-12-13 09:55:00,249.03,249.23,248.69,248.88,6382.0,247.1248,247.3233,246.7874,246.976,6382.0
2024-12-13 10:00:00,248.69,248.69,247.84,247.92,6806.0,246.7874,246.7874,245.9439,246.0233,6806.0
2024-12-13 10:05:00,247.99,247.99,247.7,247.7,4599.0,246.0928,246.0928,245.805,245.805,4599.0
2024-12-13 10:10:00,247.73,247.78,247.33,247.59,1861.0,245.8348,245.8844,245.4378,245.6958,1861.0
2024-12-13 10:15:00,247.56,247.91,247.56,247.91,2239.0,245.6661,246.0134,245.6661,246.0134,2239.0
2024-12-13 10:20:00,247.93,248.16,247.75,248.03,6794.0,246.0332,246.2615,245.8546,246.1325,6794.0
2024-12-13 10:25:00,248.22,248.54,248.11,248.35,5024.0,246.321,246.6386,246.2118,246.45,5024.0
2024-12-13 10:30:00,248.28,248.28,248.1,248.26,4440.0,246.3805,246.3805,246.2019,246.3607,4440.0
2024-12-13 10:35:00,248.27,248.4,248.27,248.39,700.0,246.3706,246.4996,246.3706,246.4897,700.0
2024-12-13 10:40:00,248.42,248.62,248.07,248.17,11553.0,246.5195,246.7179,246.1722,246.2714,11553.0
2024-12-13 10:45:00,248.28,248.29,248.23,248.23,600.0,246.3805,246.3905,246.3309,246.3309,600.0
2024-12-13 10:50:00,248.23,248.23,247.93,248.09,7541.0,246.3309,246.3309,246.0332,246.192,7541.0
2024-12-13 10:55:00,248.23,248.62,248.23,248.58,2179.0,246.3309,246.7179,246.3309,246.6782,2179.0
2024-12-13 11:00:00,248.53,248.83,248.44,248.51,2953.0,246.6286,246.9263,246.5393,246.6088,2953.0
2024-12-13 11:05:00,248.55,248.9,248.55,248.9,3127.0,246.6485,246.9958,246.6485,246.9958,3127.0
2024-12-13 11:10:00,248.79,249.01,248.66,248.79,5879.0,246.8866,247.105,246.7576,246.8866,5879.0
2024-12-13 11:15:00,248.78,248.78,248.58,248.65,4684.0,246.8767,246.8767,246.6782,246.7477,4684.0
2024-12-13 11:20:00,248.62,248.92,248.61,248.92,2186.0,246.7179,247.0156,246.708,247.0156,2186.0
2024-12-13 11:25:00,248.98,249.03,248.92,248.99,1085.0,247.0752,247.1248,247.0156,247.0851,1085.0
2024-12-13 11:30:00,249.09,249.19,249.06,249.07,1701.0,247.1843,247.2836,247.1546,247.1645,1701.0
2024-12-13 11:35:00,249.07,249.16,248.81,248.81,6393.0,247.1645,247.2538,246.9065,246.9065,6393.0
2024-12-13 11:40:00,249.02,249.05,248.8,248.81,1253.0,247.1149,247.1447,246.8966,246.9065,1253.0
2024-12-13 11:45:00,248.91,248.91,248.72,248.72,1000.0,247.0057,247.0057,246.8172,246.8172,1000.0
2024-12-13 11:50:00,248.65,249.18,248.64,249.09,4439.0,246.7477,247.2737,246.7378,247.1843,4439.0
2024-12-13 11:55:00,249.17,249.2,249.01,249.1,3756.0,247.2637,247.2935,247.105,247.1943,3756.0
2024-12-13 12:00:00,249.1,249.14,249.01,249.14,2180.0,247.1943,247.234,247.105,247.234,2180.0
2024-12-13 12:05:00,248.94,249.05,248.94,249.05,947.0,247.0355,247.1447,247.0355,247.1447,947.0
2024-12-13 12:10:00,248.91,249.1,248.9,248.99,3325.0,247.0057,247.1943,246.9958,247.0851,3325.0
2024-12-13 12:15:00,249.04,249.04,248.85,248.85,2780.0,247.1347,247.1347,246.9462,246.9462,2780.0
2024-12-13 12:20:00,248.99,249.06,248.49,248.53,7148.0,247.0851,247.1546,246.5889,246.6286,7148.0
2024-12-13 12:25:00,248.48,248.58,248.48,248.58,704.0,246.579,246.6782,246.579,246.6782,704.0
2024-12-13 12:30:00,248.61,248.71,248.6,248.66,3177.0,246.708,246.8073,246.6981,246.7576,3177.0
2024-12-13 12:35:00,248.68,248.8,248.6,248.72,1237.0,246.7775,246.8966,246.6981,246.8172,1237.0
2024-12-13 12:40:00,248.77,248.86,248.77,248.81,1360.0,246.8668,246.9561,246.8668,246.9065,1360.0
2024-12-13 12:45:00,248.83,249.04,248.73,249.04,5678.0,246.9263,247.1347,246.8271,247.1347,5678.0
2024-12-13 12:50:00,248.98,249.0,248.9,248.9,3069.0,247.0752,247.095,246.9958,246.9958,3069.0
2024-12-13 12:55:00,248.89,248.9,248.79,248.9,1050.0,246.9859,246.9958,246.8866,246.9958,1050.0
2024-12-13 13:00:00,248.86,248.91,248.81,248.9,1365.0,246.9561,247.0057,246.9065,246.9958,1365.0
2024-12-13 13:05:00,248.96,248.96,248.84,248.96,855.0,247.0553,247.0553,246.9363,247.0553,855.0
2024-12-13 13:10:00,248.91,248.97,248.91,248.97,734.0,247.0057,247.0653,247.0057,247.0653,734.0
2024-12-13 13:15:00,248.97,249.12,248.88,249.12,3095.0,247.0653,247.2141,246.976,247.2141,3095.0
2024-12-13 13:20:00,249.08,249.13,248.95,249.03,4291.0,247.1744,247.224,247.0454,247.1248,4291.0
2024-12-13 13:25:00,249.01,249.17,248.95,249.08,6659.0,247.105,247.2637,247.0454,247.1744,6659.0
2024-12-13 13:30:00,249.1,249.12,248.95,249.06,3816.0,247.1943,247.2141,247.0454,247.1546,3816.0
2024-12-13 13:35:00,248.97,249.37,248.96,249.3,1053.0,247.0653,247.4622,247.0553,247.3927,1053.0
2024-12-13 13:40:00,249.37,249.5,249.21,249.31,9912.0,247.4622,247.5912,247.3034,247.4027,9912.0
2024-12-13 13:45:00,249.29,249.52,249.24,249.24,7812.0,247.3828,247.6111,247.3332,247.3332,7812.0
2024-12-13 13:50:00,249.47,249.47,249.27,249.28,900.0,247.5614,247.5614,247.363,247.3729,900.0
2024-12-13 13:55:00,249.27,249.31,249.17,249.31,2762.0,247.363,247.4027,247.2637,247.4027,2762.0
2024-12-13 14:00:00,249.28,249.38,249.22,249.38,1437.0,247.3729,247.4721,247.3134,247.4721,1437.0
2024-12-13 14:05:00,249.27,249.63,249.23,249.57,3395.0,247.363,247.7202,247.3233,247.6607,3395.0
2024-12-13 14:10:00,249.54,249.68,249.42,249.68,5575.0,247.6309,247.7698,247.5118,247.7698,5575.0
2024-12-13 14:15:00,249.68,249.86,249.68,249.78,2741.0,247.7698,247.9485,247.7698,247.8691,2741.0
2024-12-13 14:20:00,249.86,250.31,249.84,250.31,14814.0,247.9485,248.395,247.9286,248.395,14814.0
2024-12-13 14:25:00,250.28,250.28,249.92,250.16,11726.0,248.3652,248.3652,248.008,248.2462,11726.0
2024-12-13 14:30:00,250.14,250.15,249.66,250.01,43546.0,248.2263,248.2362,247.75,248.0973,43546.0
2024-12-13 14:35:00,250.0,250.37,249.74,250.37,11930.0,248.0874,248.4546,247.8294,248.4546,11930.0
2024-12-13 14:40:00,250.28,250.4,249.93,249.99,24800.0,248.3652,248.4843,248.0179,248.0775,24800.0
2024-12-13 14:45:00,250.18,250.24,250.05,250.05,2792.0,248.266,248.3256,248.137,248.137,2792.0
2024-12-13 14:50:00,250.16,250.56,250.12,250.4,11294.0,248.2462,248.6431,248.2065,248.4843,11294.0
2024-12-13 14:55:00,250.31,250.4,250.07,250.26,8896.0,248.395,248.4843,248.1569,248.3454,8896.0
2024-12-13 15:00:00,250.29,250.35,250.2,250.21,4634.0,248.3752,248.4347,248.2859,248.2958,4634.0
2024-12-13 15:05:00,250.33,250.58,250.17,250.24,91088.0,248.4149,248.6629,248.2561,248.3256,91088.0
2024-12-13 15:10:00,250.24,250.73,250.24,250.67,16201.0,248.3256,248.8118,248.3256,248.7523,16201.0
2024-12-13 15:15:00,250.59,250.59,250.23,250.29,3735.0,248.6729,248.6729,248.3156,248.3752,3735.0
2024-12-13 15:20:00,250.24,250.62,250.0,250.39,18410.0,248.3256,248.7026,248.0874,248.4744,18410.0
2024-12-13 15:25:00,250.47,250.5,250.3,250.4,5568.0,248.5538,248.5836,248.3851,248.4843,5568.0
2024-12-13 15:30:00,250.31,250.91,250.31,250.79,44969.0,248.395,248.9904,248.395,248.8713,44969.0
2024-12-13 15:35:00,250.76,250.91,250.57,250.87,7582.0,248.8416,248.9904,248.653,248.9507,7582.0
2024-12-13 15:40:00,250.81,251.25,250.77,251.25,19494.0,248.8912,249.3278,248.8515,249.3278,19494.0
2024-12-13 15:45:00,251.22,251.62,251.15,251.6,18805.0,249.2981,249.695,249.2286,249.6751,18805.0
2024-12-13 15:50:00,251.38,251.5,250.24,250.26,27323.0,249.4568,249.5759,248.3256,248.3454,27323.0
2024-12-13 15:55:00,250.26,250.58,250.0,250.13,132739.0,248.3454,248.6629,248.0874,248.2164,132739.0
2024-12-16 09:30:00,250.83,251.22,250.09,250.35,16339.0,248.911,249.2981,248.1767,248.4347,16339.0
2024-12-16 09:35:00,250.06,250.4,249.08,249.08,3822.0,248.1469,248.4843,247.1744,247.1744,3822.0
2024-12-16 09:40:00,249.38,250.34,249.38,250.34,1774.0,247.4721,248.4248,247.4721,248.4248,1774.0
2024-12-16 09:45:00,249.96,250.38,249.74,250.38,1575.0,248.0477,248.4645,247.8294,248.4645,1575.0
2024-12-16 09:50:00,250.67,251.21,250.65,250.9,8200.0,248.7523,249.2881,248.7324,248.9805,8200.0
2024-12-16 09:55:00,250.96,251.08,250.96,251.08,1119.0,249.04,249.1591,249.04,249.1591,1119.0
2024-12-16 10:00:00,250.94,250.94,250.65,250.65,6197.0,249.0202,249.0202,248.7324,248.7324,6197.0
2024-12-16 10:05:00,250.75,250.76,250.26,250.43,3671.0,248.8316,248.8416,248.3454,248.5141,3671.0
2024-12-16 10:10:00,250.41,250.41,249.97,250.2,1328.0,248.4942,248.4942,248.0576,248.2859,1328.0
2024-12-16 10:15:00,250.28,250.52,250.12,250.52,4957.0,248.3652,248.6034,248.2065,248.6034,4957.0
2024-12-16 10:20:00,250.52,250.75,250.19,250.48,2411.0,248.6034,248.8316,248.2759,248.5637,2411.0
2024-12-16 10:25:00,250.48,250.61,250.48,250.61,700.0,248.5637,248.6927,248.5637,248.6927,700.0
2024-12-16 10:30:00,250.45,250.85,250.39,250.71,2849.0,248.5339,248.9309,248.4744,248.792,2849.0
2024-12-16 10:35:00,250.75,250.77,250.51,250.66,1020.0,248.8316,248.8515,248.5935,248.7423,1020.0
2024-12-16 10:40:00,250.66,250.84,250.56,250.57,2208.0,248.7423,248.921,248.6431,248.653,2208.0
2024-12-16 10:45:00,250.66,250.77,250.37,250.67,1880.0,248.7423,248.8515,248.4546,248.7523,1880.0
2024-12-16 10:50:00,250.68,250.68,250.68,250.68,103.0,248.7622,248.7622,248.7622,248.7622,103.0
2024-12-16 10:55:00,250.86,251.02,250.52,250.52,3499.0,248.9408,249.0996,248.6034,248.6034,3499.0
2024-12-16 11:00:00,250.7,250.8,250.65,250.8,3008.0,248.782,248.8813,248.7324,248.8813,3008.0
2024-12-16 11:05:00,250.62,250.62,250.29,250.29,1101.0,248.7026,248.7026,248.3752,248.3752,1101.0
2024-12-16 11:10:00,250.29,250.36,250.21,250.27,1367.0,248.3752,248.4446,248.2958,248.3553,1367.0
2024-12-16 11:15:00,250.27,250.43,249.92,250.03,4537.0,248.3553,248.5141,248.008,248.1172,4537.0
2024-12-16 11:20:00,250.26,250.46,250.25,250.26,1552.0,248.3454,248.5439,248.3355,248.3454,1552.0
2024-12-16 11:25:00,250.23,250.36,250.0,250.26,3902.0,248.3156,248.4446,248.0874,248.3454,3902.0
2024-12-16 11:30:00,250.29,250.29,249.54,249.6,11380.0,248.3752,248.3752,247.6309,247.6904,11380.0
2024-12-16 11:35:00,249.47,249.72,249.37,249.64,2695.0,247.5614,247.8095,247.4622,247.7301,2695.0
2024-12-16 11:40:00,249.69,249.69,249.45,249.59,1918.0,247.7798,247.7798,247.5416,247.6805,1918.0
2024-12-16 11:45:00,249.44,249.48,249.06,249.12,2404.0,247.5317,247.5714,247.1546,247.2141,2404.0
2024-12-16 11:50:00,249.11,249.13,248.79,248.79,9777.0,247.2042,247.224,246.8866,246.8866,9777.0
2024-12-16 11:55:00,248.8,249.07,248.73,248.91,3219.0,246.8966,247.1645,246.8271,247.0057,3219.0
2024-12-16 12:00:00,248.9,249.03,248.69,248.87,3731.0,246.9958,247.1248,246.7874,246.966,3731.0
2024-12-16 12:05:00,248.8,249.05,248.69,248.97,1451.0,246.8966,247.1447,246.7874,247.0653,1451.0
2024-12-16 12:10:00,248.97,249.09,248.71,248.97,2918.0,247.0653,247.1843,246.8073,247.0653,2918.0
2024-12-16 12:15:00,248.96,248.98,248.68,248.68,1601.0,247.0553,247.0752,246.7775,246.7775,1601.0
2024-12-16 12:20:00,248.68,248.68,248.68,248.68,0.0,246.7775,246.7775,246.7775,246.7775,0.0
2024-12-16 12:25:00,248.79,248.94,248.78,248.82,9912.0,246.8866,247.0355,246.8767,246.9164,9912.0
2024-12-16 12:30:00,248.82,248.82,248.45,248.7,5697.0,246.9164,246.9164,246.5492,246.7973,5697.0
2024-12-16 12:35:00,248.62,248.9,248.47,248.89,8175.0,246.7179,246.9958,246.5691,246.9859,8175.0
2024-12-16 12:40:00,248.9,249.15,248.78,248.94,17424.0,246.9958,247.2439,246.8767,247.0355,17424.0
2024-12-16 12:45:00,248.94,249.2,248.94,249.07,8931.0,247.0355,247.2935,247.0355,247.1645,8931.0
2024-12-16 12:50:00,249.08,249.2,248.93,249.13,6449.0,247.1744,247.2935,247.0256,247.224,6449.0
2024-12-16 12:55:00,249.05,249.15,248.96,249.04,9082.0,247.1447,247.2439,247.0553,247.1347,9082.0
2024-12-16 13:00:00,249.04,249.15,248.74,248.74,8289.0,247.1347,247.2439,246.837,246.837,8289.0
2024-12-16 13:05:00,248.61,249.04,248.61,249.0,3895.0,246.708,247.1347,246.708,247.095,3895.0
2024-12-16 13:10:00,249.03,249.12,248.89,249.1,2680.0,247.1248,247.2141,246.9859,247.1943,2680.0
2024-12-16 13:15:00,248.96,249.22,248.96,249.08,8733.0,247.0553,247.3134,247.0553,247.1744,8733.0
2024-12-16 13:20:00,249.08,249.13,249.02,249.09,3265.0,247.1744,247.224,247.1149,247.1843,3265.0
2024-12-16 13:25:00,249.09,249.19,249.0,249.13,9566.0,247.1843,247.2836,247.095,247.224,9566.0
2024-12-16 13:30:00,249.1,249.1,248.85,249.01,23304.0,247.1943,247.1943,246.9462,247.105,23304.0
2024-12-16 13:35:00,248.97,249.36,248.85,249.24,26803.0,247.0653,247.4523,246.9462,247.3332,26803.0
2024-12-16 13:40:00,249.11,249.23,248.96,249.13,1368.0,247.2042,247.3233,247.0553,247.224,1368.0
2024-12-16 13:45:00,249.04,249.25,249.03,249.03,1427.0,247.1347,247.3431,247.1248,247.1248,1427.0
2024-12-16 13:50:00,249.12,249.33,249.09,249.21,14088.0,247.2141,247.4225,247.1843,247.3034,14088.0
2024-12-16 13:55:00,249.36,249.41,249.26,249.26,6448.0,247.4523,247.5019,247.353,247.353,6448.0
2024-12-16 14:00:00,249.26,249.41,249.23,249.23,6924.0,247.353,247.5019,247.3233,247.3233,6924.0
2024-12-16 14:05:00,249.2,249.32,249.19,249.21,1497.0,247.2935,247.4126,247.2836,247.3034,1497.0
2024-12-16 14:10:00,249.32,249.32,249.19,249.24,2135.0,247.4126,247.4126,247.2836,247.3332,2135.0
2024-12-16 14:15:00,249.19,249.19,249.09,249.13,2723.0,247.2836,247.2836,247.1843,247.224,2723.0
2024-12-16 14:20:00,249.12,249.15,249.09,249.09,1758.0,247.2141,247.2439,247.1843,247.1843,1758.0
2024-12-16 14:25:00,249.09,249.09,249.03,249.03,1861.0,247.1843,247.1843,247.1248,247.1248,1861.0
2024-12-16 14:30:00,249.05,249.1,248.96,249.09,4682.0,247.1447,247.1943,247.0553,247.1843,4682.0
2024-12-16 14:35:00,249.04,249.1,248.97,249.0,5836.0,247.1347,247.1943,247.0653,247.095,5836.0
2024-12-16 14:40:00,249.01,249.14,248.87,249.0,10088.0,247.105,247.234,246.966,247.095,10088.0
2024-12-16 14:45:00,248.95,249.13,248.89,249.09,11612.0,247.0454,247.224,246.9859,247.1843,11612.0
2024-12-16 14:50:00,249.09,249.16,248.97,249.1,6910.0,247.1843,247.2538,247.0653,247.1943,6910.0
2024-12-16 14:55:00,249.1,249.15,249.05,249.11,4375.0,247.1943,247.2439,247.1447,247.2042,4375.0
2024-12-16 15:00:00,249.11,249.15,249.04,249.12,16662.0,247.2042,247.2439,247.1347,247.2141,16662.0
2024-12-16 15:05:00,249.06,249.14,249.0,249.06,8610.0,247.1546,247.234,247.095,247.1546,8610.0
2024-12-16 15:10:00,249.06,249.06,248.98,248.99,3784.0,247.1546,247.1546,247.0752,247.0851,3784.0
2024-12-16 15:15:00,249.03,249.03,248.67,248.73,6312.0,247.1248,247.1248,246.7676,246.8271,6312.0
2024-12-16 15:20:00,248.76,249.04,248.76,249.03,10616.0,246.8569,247.1347,246.8569,247.1248,10616.0
2024-12-16 15:25:00,249.03,249.07,248.92,248.95,941.0,247.1248,247.1645,247.0156,247.0454,941.0
2024-12-16 15:30:00,249.02,249.1,248.93,249.0,6065.0,247.1149,247.1943,247.0256,247.095,6065.0
2024-12-16 15:35:00,248.99,249.08,248.93,249.0,11374.0,247.0851,247.1744,247.0256,247.095,11374.0
2024-12-16 15:40:00,249.0,249.0,248.59,248.81,14455.0,247.095,247.095,246.6882,246.9065,14455.0
2024-12-16 15:45:00,248.77,248.77,248.49,248.68,6625.0,246.8668,246.8668,246.5889,246.7775,6625.0
2024-12-16 15:50:00,248.53,248.53,248.0,248.22,11781.0,246.6286,246.6286,246.1027,246.321,11781.0
2024-12-16 15:55:00,248.16,248.52,248.14,248.42,62998.0,246.2615,246.6187,246.2416,246.5195,62998.0
2024-12-17 09:30:00,248.8,251.26,248.8,250.97,36917.0,247.5485,249.9961,247.5485,249.7076,36917.0
2024-12-17 09:35:00,251.27,253.87,250.83,253.69,10709.0,250.0061,252.593,249.5683,252.4139,10709.0
2024-12-17 09:40:00,253.61,253.61,252.32,252.34,14366.0,252.3343,252.3343,251.0508,251.0707,14366.0
2024-12-17 09:45:00,252.28,252.34,250.8,251.57,7886.0,251.011,251.0707,249.5384,250.3046,7886.0
2024-12-17 09:50:00,251.41,251.88,251.0,251.88,6266.0,250.1454,250.613,249.7374,250.613,6266.0
2024-12-17 09:55:00,251.89,252.03,251.33,251.37,6202.0,250.6229,250.7622,250.0658,250.1056,6202.0
2024-12-17 10:00:00,251.38,251.82,251.13,251.61,9703.0,250.1155,250.5533,249.8668,250.3444,9703.0
2024-12-17 10:05:00,251.63,251.68,251.25,251.38,6297.0,250.3642,250.414,249.9862,250.1155,6297.0
2024-12-17 10:10:00,251.38,251.7,251.35,251.7,5449.0,250.1155,250.4339,250.0857,250.4339,5449.0
2024-12-17 10:15:00,251.84,252.24,251.83,252.12,11522.0,250.5732,250.9712,250.5632,250.8518,11522.0
2024-12-17 10:20:00,252.22,252.36,252.06,252.19,14665.0,250.9513,251.0906,250.7921,250.9214,14665.0
2024-12-17 10:25:00,252.21,252.51,251.58,252.04,15164.0,250.9413,251.2398,250.3145,250.7722,15164.0
2024-12-17 10:30:00,252.04,252.04,251.57,251.77,12159.0,250.7722,250.7722,250.3046,250.5035,12159.0
2024-12-17 10:35:00,252.02,252.58,251.94,251.94,9210.0,250.7523,251.3095,250.6727,250.6727,9210.0
2024-12-17 10:40:00,251.93,252.33,251.65,252.18,9032.0,250.6627,251.0607,250.3841,250.9115,9032.0
2024-12-17 10:45:00,252.06,252.06,250.66,250.66,16554.0,250.7921,250.7921,249.3991,249.3991,16554.0
2024-12-17 10:50:00,250.82,250.91,250.45,250.86,6976.0,249.5583,249.6479,249.1902,249.5981,6976.0
2024-12-17 10:55:00,250.83,250.83,250.13,250.45,10121.0,249.5683,249.5683,248.8718,249.1902,10121.0
2024-12-17 11:00:00,250.45,250.89,250.29,250.72,10408.0,249.1902,249.628,249.031,249.4588,10408.0
2024-12-17 11:05:00,250.7,250.96,250.7,250.92,5022.0,249.4389,249.6976,249.4389,249.6578,5022.0
2024-12-17 11:10:00,250.96,251.45,250.56,250.56,7300.0,249.6976,250.1852,249.2996,249.2996,7300.0
2024-12-17 11:15:00,250.41,250.6,249.94,250.34,9228.0,249.1504,249.3394,248.6828,249.0807,9228.0
2024-12-17 11:20:00,250.33,250.35,249.9,250.08,4501.0,249.0708,249.0907,248.643,248.822,4501.0
2024-12-17 11:25:00,249.93,250.39,249.61,249.61,13322.0,248.6728,249.1305,248.3544,248.3544,13322.0
2024-12-17 11:30:00,249.7,250.15,249.7,249.93,5836.0,248.444,248.8917,248.444,248.6728,5836.0
2024-12-17 11:35:00,249.94,249.95,249.59,249.59,6540.0,248.6828,248.6927,248.3345,248.3345,6540.0
2024-12-17 11:40:00,249.56,249.64,249.08,249.24,9549.0,248.3047,248.3843,247.8271,247.9863,9549.0
2024-12-17 11:45:00,249.24,249.36,248.97,249.29,5169.0,247.9863,248.1057,247.7176,248.036,5169.0
2024-12-17 11:50:00,249.27,249.31,249.01,249.31,8289.0,248.0161,248.0559,247.7574,248.0559,8289.0
2024-12-17 11:55:00,249.42,249.64,249.34,249.64,6168.0,248.1654,248.3843,248.0858,248.3843,6168.0
2024-12-17 12:00:00,249.65,249.74,249.49,249.49,3723.0,248.3942,248.4838,248.235,248.235,3723.0
2024-12-17 12:05:00,249.61,249.61,249.12,249.12,6108.0,248.3544,248.3544,247.8669,247.8669,6108.0
2024-12-17 12:10:00,249.12,249.18,248.93,248.96,3856.0,247.8669,247.9266,247.6778,247.7077,3856.0
2024-12-17 12:15:00,248.83,249.04,248.8,248.88,4966.0,247.5783,247.7873,247.5485,247.6281,4966.0
2024-12-17 12:20:00,248.96,249.02,248.82,248.86,2707.0,247.7077,247.7674,247.5684,247.6082,2707.0
2024-12-17 12:25:00,248.83,248.83,248.44,248.44,5641.0,247.5783,247.5783,247.1903,247.1903,5641.0
2024-12-17 12:30:00,248.56,248.68,248.4,248.68,8746.0,247.3097,247.4291,247.1505,247.4291,8746.0
2024-12-17 12:35:00,248.59,248.72,248.46,248.71,3461.0,247.3395,247.4689,247.2102,247.4589,3461.0
2024-12-17 12:40:00,248.68,248.77,248.4,248.61,2555.0,247.4291,247.5186,247.1505,247.3594,2555.0
2024-12-17 12:45:00,248.44,248.52,248.19,248.19,2151.0,247.1903,247.2699,246.9416,246.9416,2151.0
2024-12-17 12:50:00,248.2,248.38,248.18,248.36,3544.0,246.9515,247.1306,246.9316,247.1107,3544.0
2024-12-17 12:55:00,248.44,248.47,248.37,248.47,2055.0,247.1903,247.2201,247.1206,247.2201,2055.0
2024-12-17 13:00:00,248.42,248.8,248.37,248.42,7316.0,247.1704,247.5485,247.1206,247.1704,7316.0
2024-12-17 13:05:00,248.33,248.41,248.17,248.33,1919.0,247.0808,247.1604,246.9217,247.0808,1919.0
2024-12-17 13:10:00,248.34,248.37,248.22,248.22,3149.0,247.0908,247.1206,246.9714,246.9714,3149.0
2024-12-17 13:15:00,248.25,248.27,247.72,247.75,3274.0,247.0013,247.0212,246.4739,246.5038,3274.0
2024-12-17 13:20:00,247.73,248.32,247.71,247.96,4036.0,246.4839,247.0709,246.464,246.7127,4036.0
2024-12-17 13:25:00,248.02,248.12,247.95,248.11,5188.0,246.7724,246.8719,246.7028,246.862,5188.0
2024-12-17 13:30:00,248.12,248.17,247.87,247.95,4622.0,246.8719,246.9217,246.6232,246.7028,4622.0
2024-12-17 13:35:00,247.92,247.96,247.76,247.76,4523.0,246.6729,246.7127,246.5137,246.5137,4523.0
2024-12-17 13:40:00,247.75,248.01,247.75,247.93,3566.0,246.5038,246.7625,246.5038,246.6829,3566.0
2024-12-17 13:45:00,247.92,247.92,247.53,247.53,3846.0,246.6729,246.6729,246.2849,246.2849,3846.0
2024-12-17 13:50:00,247.56,247.78,247.56,247.61,1495.0,246.3147,246.5336,246.3147,246.3645,1495.0
2024-12-17 13:55:00,247.62,247.9,247.62,247.89,7786.0,246.3744,246.653,246.3744,246.6431,7786.0
2024-12-17 14:00:00,247.88,247.91,247.58,247.63,4100.0,246.6331,246.663,246.3346,246.3844,4100.0
2024-12-17 14:05:00,247.65,247.81,247.58,247.59,6716.0,246.4043,246.5635,246.3346,246.3446,6716.0
2024-12-17 14:10:00,247.58,247.65,247.34,247.38,2598.0,246.3346,246.4043,246.0958,246.1356,2598.0
2024-12-17 14:15:00,247.38,247.53,247.37,247.45,7049.0,246.1356,246.2849,246.1257,246.2053,7049.0
2024-12-17 14:20:00,247.45,247.46,247.27,247.28,2963.0,246.2053,246.2152,246.0262,246.0361,2963.0
2024-12-17 14:25:00,247.18,247.28,247.15,247.24,3275.0,245.9366,246.0361,245.9068,245.9963,3275.0
2024-12-17 14:30:00,247.23,247.25,247.1,247.21,3377.0,245.9864,246.0063,245.857,245.9665,3377.0
2024-12-17 14:35:00,247.16,247.31,247.13,247.13,5425.0,245.9167,246.066,245.8869,245.8869,5425.0
2024-12-17 14:40:00,247.23,247.25,247.08,247.25,1720.0,245.9864,246.0063,245.8371,246.0063,1720.0
2024-12-17 14:45:00,247.11,247.18,247.0,247.03,6274.0,245.867,245.9366,245.7575,245.7874,6274.0
2024-12-17 14:50:00,247.06,247.07,246.75,246.76,3148.0,245.8172,245.8272,245.5088,245.5187,3148.0
2024-12-17 14:55:00,246.83,246.83,246.68,246.81,3003.0,245.5884,245.5884,245.4391,245.5685,3003.0
2024-12-17 15:00:00,246.8,246.9,246.75,246.89,5955.0,245.5585,245.658,245.5088,245.6481,5955.0
2024-12-17 15:05:00,246.9,246.91,246.74,246.8,7372.0,245.658,245.668,245.4988,245.5585,7372.0
2024-12-17 15:10:00,246.85,246.88,246.74,246.74,5120.0,245.6083,245.6381,245.4988,245.4988,5120.0
2024-12-17 15:15:00,246.79,246.82,246.71,246.77,6617.0,245.5486,245.5784,245.469,245.5287,6617.0
2024-12-17 15:20:00,246.72,246.84,246.72,246.77,12368.0,245.4789,245.5983,245.4789,245.5287,12368.0
2024-12-17 15:25:00,246.79,246.79,246.37,246.38,7456.0,245.5486,245.5486,245.1307,245.1407,7456.0
2024-12-17 15:30:00,246.36,246.54,246.32,246.35,19998.0,245.1208,245.2999,245.081,245.1108,19998.0
2024-12-17 15:35:00,246.36,246.39,246.09,246.09,11617.0,245.1208,245.1506,244.8521,244.8521,11617.0
2024-12-17 15:40:00,246.09,246.53,246.09,246.41,30638.0,244.8521,245.2899,244.8521,245.1705,30638.0
2024-12-17 15:45:00,246.41,246.79,246.4,246.58,15632.0,245.1705,245.5486,245.1606,245.3397,15632.0
2024-12-17 15:50:00,246.54,246.95,246.39,246.75,38737.0,245.2999,245.7078,245.1506,245.5088,38737.0
2024-12-17 15:55:00,246.68,246.69,245.89,246.15,155249.0,245.4391,245.4491,244.6531,244.9118,155249.0
2024-12-18 09:30:00,244.95,245.1,241.92,243.48,23493.0,243.7179,243.8671,240.7031,242.2552,23493.0
2024-12-18 09:35:00,243.53,244.25,243.52,244.0,3794.0,242.305,243.0214,242.295,242.7726,3794.0
2024-12-18 09:40:00,243.84,244.53,243.84,244.35,3945.0,242.6134,243.3,242.6134,243.1209,3945.0
2024-12-18 09:45:00,243.96,244.06,243.5,243.8,2890.0,242.7328,242.8323,242.2751,242.5736,2890.0
2024-12-18 09:50:00,243.84,244.48,243.72,244.1,4221.0,242.6134,243.2502,242.494,242.8721,4221.0
2024-12-18 09:55:00,244.16,244.38,243.98,244.25,1500.0,242.9318,243.1507,242.7527,243.0214,1500.0
2024-12-18 10:00:00,244.25,244.25,243.56,243.79,20061.0,243.0214,243.0214,242.3348,242.5637,20061.0
2024-12-18 10:05:00,243.89,244.04,243.63,243.71,8637.0,242.6632,242.8124,242.4045,242.4841,8637.0
2024-12-18 10:10:00,243.73,243.9,243.08,243.12,2274.0,242.504,242.6731,241.8573,241.8971,2274.0
2024-12-18 10:15:00,243.22,243.23,242.8,242.91,6591.0,241.9966,242.0065,241.5787,241.6881,6591.0
2024-12-18 10:20:00,242.83,243.52,242.77,243.52,11541.0,241.6085,242.295,241.5488,242.295,11541.0
2024-12-18 10:25:00,243.52,243.79,243.35,243.7,2896.0,242.295,242.5637,242.1259,242.4741,2896.0
2024-12-18 10:30:00,243.49,244.06,243.44,244.06,2074.0,242.2652,242.8323,242.2154,242.8323,2074.0
2024-12-18 10:35:00,244.04,244.05,243.86,243.86,1200.0,242.8124,242.8224,242.6333,242.6333,1200.0
2024-12-18 10:40:00,243.9,244.16,243.82,244.09,1471.0,242.6731,242.9318,242.5935,242.8622,1471.0
2024-12-18 10:45:00,244.1,244.21,243.96,244.09,6079.0,242.8721,242.9816,242.7328,242.8622,6079.0
2024-12-18 10:50:00,244.27,244.36,244.13,244.26,2248.0,243.0413,243.1308,242.902,243.0313,2248.0
2024-12-18 10:55:00,244.06,244.07,243.64,243.73,3931.0,242.8323,242.8423,242.4144,242.504,3931.0
2024-12-18 11:00:00,243.52,243.72,243.51,243.51,829.0,242.295,242.494,242.2851,242.2851,829.0
2024-12-18 11:05:00,243.51,243.54,243.33,243.48,2736.0,242.2851,242.3149,242.106,242.2552,2736.0
2024-12-18 11:10:00,243.51,243.53,243.28,243.28,1979.0,242.2851,242.305,242.0563,242.0563,1979.0
2024-12-18 11:15:00,243.48,243.49,242.92,242.97,5507.0,242.2552,242.2652,241.6981,241.7478,5507.0
2024-12-18 11:20:00,243.1,243.1,242.73,242.9,9812.0,241.8772,241.8772,241.509,241.6782,9812.0
2024-12-18 11:25:00,243.07,243.8,243.07,243.8,6772.0,241.8473,242.5736,241.8473,242.5736,6772.0
2024-12-18 11:30:00,243.71,243.72,242.98,242.98,7311.0,242.4841,242.494,241.7578,241.7578,7311.0
2024-12-18 11:35:00,243.21,243.31,243.12,243.25,4575.0,241.9866,242.0861,241.8971,242.0264,4575.0
2024-12-18 11:40:00,243.25,243.25,242.84,242.98,4351.0,242.0264,242.0264,241.6185,241.7578,4351.0
2024-12-18 11:45:00,242.99,242.99,242.98,242.99,2250.0,241.7677,241.7677,241.7578,241.7677,2250.0
2024-12-18 11:50:00,243.0,243.66,243.0,243.66,2859.0,241.7777,242.4343,241.7777,242.4343,2859.0
2024-12-18 11:55:00,243.67,243.67,243.29,243.29,49012.0,242.4443,242.4443,242.0662,242.0662,49012.0
2024-12-18 12:00:00,243.52,243.55,243.51,243.55,549.0,242.295,242.3249,242.2851,242.3249,549.0
2024-12-18 12:05:00,243.6,243.61,242.98,242.98,3576.0,242.3746,242.3846,241.7578,241.7578,3576.0
2024-12-18 12:10:00,242.96,243.27,242.96,243.27,825.0,241.7379,242.0463,241.7379,242.0463,825.0
2024-12-18 12:15:00,243.06,243.29,242.98,243.2,1647.0,241.8374,242.0662,241.7578,241.9767,1647.0
2024-12-18 12:20:00,243.02,243.26,243.01,243.09,1907.0,241.7976,242.0364,241.7876,241.8672,1907.0
2024-12-18 12:25:00,243.27,243.27,242.87,242.87,1568.0,242.0463,242.0463,241.6483,241.6483,1568.0
2024-12-18 12:30:00,242.87,242.89,242.68,242.86,1576.0,241.6483,241.6682,241.4593,241.6384,1576.0
2024-12-18 12:35:00,242.91,243.1,242.85,242.92,4715.0,241.6881,241.8772,241.6284,241.6981,4715.0
2024-12-18 12:40:00,243.07,243.08,242.72,242.84,1903.0,241.8473,241.8573,241.4991,241.6185,1903.0
2024-12-18 12:45:00,242.84,242.85,242.68,242.82,1439.0,241.6185,241.6284,241.4593,241.5986,1439.0
2024-12-18 12:50:00,242.7,242.8,242.55,242.73,1119.0,241.4792,241.5787,241.3299,241.509,1119.0
2024-12-18 12:55:00,242.56,242.62,242.38,242.41,4048.0,241.3399,241.3996,241.1608,241.1906,4048.0
2024-12-18 13:00:00,242.51,242.51,242.25,242.25,3648.0,241.2901,241.2901,241.0314,241.0314,3648.0
2024-12-18 13:05:00,242.19,242.28,242.19,242.28,254.0,240.9717,241.0613,240.9717,241.0613,254.0
2024-12-18 13:10:00,242.28,242.3,242.0,242.0,2070.0,241.0613,241.0812,240.7827,240.7827,2070.0
2024-12-18 13:15:00,242.22,242.22,242.01,242.12,732.0,241.0016,241.0016,240.7926,240.9021,732.0
2024-12-18 13:20:00,242.08,242.25,242.0,242.19,1309.0,240.8623,241.0314,240.7827,240.9717,1309.0
2024-12-18 13:25:00,242.18,242.29,242.16,242.29,720.0,240.9618,241.0712,240.9419,241.0712,720.0
2024-12-18 13:30:00,242.25,242.45,242.25,242.39,1550.0,241.0314,241.2304,241.0314,241.1707,1550.0
2024-12-18 13:35:00,242.43,242.43,242.42,242.43,282.0,241.2105,241.2105,241.2006,241.2105,282.0
2024-12-18 13:40:00,242.65,242.77,242.63,242.67,1500.0,241.4294,241.5488,241.4095,241.4493,1500.0
2024-12-18 13:45:00,242.71,242.92,242.6,242.92,450.0,241.4891,241.6981,241.3797,241.6981,450.0
2024-12-18 13:50:00,242.92,243.03,242.81,242.93,2068.0,241.6981,241.8075,241.5886,241.708,2068.0
2024-12-18 13:55:00,242.82,242.88,242.54,242.55,1848.0,241.5986,241.6583,241.32,241.3299,1848.0
2024-12-18 14:00:00,242.47,242.47,241.78,241.83,2792.0,241.2503,241.2503,240.5638,240.6135,2792.0
2024-12-18 14:05:00,241.9,241.9,241.1,241.1,2755.0,240.6832,240.6832,239.8872,239.8872,2755.0
2024-12-18 14:10:00,240.9,241.14,240.85,240.85,868.0,239.6882,239.927,239.6385,239.6385,868.0
2024-12-18 14:15:00,241.1,241.13,240.76,240.94,1299.0,239.8872,239.9171,239.5489,239.728,1299.0
2024-12-18 14:20:00,241.04,241.17,240.92,241.06,933.0,239.8275,239.9569,239.7081,239.8474,933.0
2024-12-18 14:25:00,241.05,241.09,240.46,240.46,2517.0,239.8375,239.8773,239.2504,239.2504,2517.0
2024-12-18 14:30:00,240.54,240.64,240.35,240.64,1863.0,239.33,239.4295,239.141,239.4295,1863.0
2024-12-18 14:35:00,240.71,240.71,240.26,240.41,2115.0,239.4992,239.4992,239.0514,239.2007,2115.0
2024-12-18 14:40:00,240.39,240.82,240.28,240.52,1801.0,239.1808,239.6086,239.0713,239.3101,1801.0
2024-12-18 14:45:00,240.48,240.58,239.89,240.13,2060.0,239.2703,239.3698,238.6833,238.9221,2060.0
2024-12-18 14:50:00,240.06,240.06,239.44,239.74,3833.0,238.8524,238.8524,238.2356,238.5341,3833.0
2024-12-18 14:55:00,239.8,239.92,239.7,239.85,3663.0,238.5938,238.7132,238.4943,238.6435,3663.0
2024-12-18 15:00:00,239.86,240.39,239.71,240.22,5464.0,238.6535,239.1808,238.5042,239.0116,5464.0
2024-12-18 15:05:00,239.88,240.38,239.88,240.1,5140.0,238.6734,239.1708,238.6734,238.8922,5140.0
2024-12-18 15:10:00,240.22,240.35,239.82,239.87,6634.0,239.0116,239.141,238.6137,238.6634,6634.0
2024-12-18 15:15:00,239.92,240.07,239.42,239.73,5344.0,238.7132,238.8624,238.2157,238.5241,5344.0
2024-12-18 15:20:00,239.89,240.39,239.88,240.1,3451.0,238.6833,239.1808,238.6734,238.8922,3451.0
2024-12-18 15:25:00,240.01,240.27,239.82,240.23,9524.0,238.8027,239.0614,238.6137,239.0216,9524.0
2024-12-18 15:30:00,240.23,240.38,240.06,240.17,5648.0,239.0216,239.1708,238.8524,238.9619,5648.0
2024-12-18 15:35:00,240.19,240.19,239.45,239.45,22662.0,238.9818,238.9818,238.2455,238.2455,22662.0
2024-12-18 15:40:00,239.22,239.41,238.46,238.47,9407.0,238.0167,238.2057,237.2605,237.2704,9407.0
2024-12-18 15:45:00,238.34,239.24,238.12,238.83,10760.0,237.1411,238.0366,236.9222,237.6286,10760.0
2024-12-18 15:50:00,238.72,238.84,238.26,238.65,11198.0,237.5192,237.6386,237.0615,237.4495,11198.0
2024-12-18 15:55:00,238.4,238.4,237.45,237.64,70307.0,237.2008,237.2008,236.2556,236.4446,70307.0
2024-12-19 09:30:00,236.51,239.07,236.51,239.07,20594.0,235.3203,237.8674,235.3203,237.8674,20594.0
2024-12-19 09:35:00,239.06,239.26,238.88,238.89,2142.0,237.8575,238.0565,237.6784,237.6883,2142.0
2024-12-19 09:40:00,238.45,238.45,237.78,238.1,2056.0,237.2505,237.2505,236.5839,236.9023,2056.0
2024-12-19 09:45:00,237.71,238.32,237.71,238.12,4577.0,236.5143,237.1212,236.5143,236.9222,4577.0
2024-12-19 09:50:00,237.9,237.9,237.29,237.55,2315.0,236.7033,236.7033,236.0964,236.3551,2315.0
2024-12-19 09:55:00,237.41,237.86,237.41,237.86,2632.0,236.2158,236.6635,236.2158,236.6635,2632.0
2024-12-19 10:00:00,237.96,237.98,237.57,237.79,3198.0,236.763,236.7829,236.375,236.5939,3198.0
2024-12-19 10:05:00,237.86,237.93,237.68,237.93,1359.0,236.6635,236.7332,236.4844,236.7332,1359.0
2024-12-19 10:10:00,237.7,237.94,237.18,237.18,5373.0,236.5043,236.7431,235.9869,235.9869,5373.0
2024-12-19 10:15:00,237.17,237.45,236.94,237.45,4692.0,235.977,236.2556,235.7481,236.2556,4692.0
2024-12-19 10:20:00,237.52,237.6,237.42,237.59,1187.0,236.3252,236.4048,236.2257,236.3949,1187.0
2024-12-19 10:25:00,237.34,237.81,237.3,237.3,2534.0,236.1461,236.6138,236.1063,236.1063,2534.0
2024-12-19 10:30:00,237.65,237.83,237.21,237.21,4235.0,236.4546,236.6337,236.0168,236.0168,4235.0
2024-12-19 10:35:00,237.31,237.47,237.15,237.16,1302.0,236.1163,236.2755,235.9571,235.967,1302.0
2024-12-19 10:40:00,237.16,237.46,237.11,237.11,4040.0,235.967,236.2655,235.9173,235.9173,4040.0
2024-12-19 10:45:00,236.97,236.97,236.01,236.28,6469.0,235.778,235.778,234.8228,235.0915,6469.0
2024-12-19 10:50:00,236.71,236.73,236.18,236.19,2854.0,235.5193,235.5392,234.992,235.0019,2854.0
2024-12-19 10:55:00,236.18,236.42,236.09,236.28,9897.0,234.992,235.2308,234.9024,235.0915,9897.0
2024-12-19 11:00:00,236.29,236.29,235.79,235.91,4886.0,235.1014,235.1014,234.6039,234.7233,4886.0
2024-12-19 11:05:00,235.7,236.01,235.62,235.76,6031.0,234.5144,234.8228,234.4348,234.5741,6031.0
2024-12-19 11:10:00,235.89,236.13,235.62,236.07,21425.0,234.7034,234.9422,234.4348,234.8825,21425.0
2024-12-19 11:15:00,235.99,236.29,235.85,236.1,4478.0,234.8029,235.1014,234.6636,234.9124,4478.0
2024-12-19 11:20:00,236.07,236.48,236.07,236.45,700.0,234.8825,235.2905,234.8825,235.2606,700.0
2024-12-19 11:25:00,236.77,237.23,236.77,237.23,6063.0,235.579,236.0367,235.579,236.0367,6063.0
2024-12-19 11:30:00,237.12,237.12,236.86,236.86,503.0,235.9272,235.9272,235.6685,235.6685,503.0
2024-12-19 11:35:00,236.74,237.1,236.71,237.02,1429.0,235.5491,235.9073,235.5193,235.8277,1429.0
2024-12-19 11:40:00,237.1,237.1,236.68,236.96,1929.0,235.9073,235.9073,235.4895,235.768,1929.0
2024-12-19 11:45:00,236.86,236.86,236.86,236.86,100.0,235.6685,235.6685,235.6685,235.6685,100.0
2024-12-19 11:50:00,236.82,236.92,236.57,236.72,3159.0,235.6287,235.7282,235.38,235.5293,3159.0
2024-12-19 11:55:00,236.76,236.85,236.53,236.64,2177.0,235.569,235.6586,235.3402,235.4497,2177.0
2024-12-19 12:00:00,236.49,236.99,236.48,236.99,755.0,235.3004,235.7979,235.2905,235.7979,755.0
2024-12-19 12:05:00,237.03,237.03,236.68,236.74,1821.0,235.8377,235.8377,235.4895,235.5491,1821.0
2024-12-19 12:10:00,236.99,236.99,236.47,236.47,1418.0,235.7979,235.7979,235.2805,235.2805,1418.0
2024-12-19 12:15:00,236.63,236.78,236.63,236.78,470.0,235.4397,235.5889,235.4397,235.5889,470.0
2024-12-19 12:20:00,236.81,236.95,236.73,236.87,563.0,235.6188,235.7581,235.5392,235.6785,563.0
2024-12-19 12:25:00,236.78,236.78,236.78,236.78,100.0,235.5889,235.5889,235.5889,235.5889,100.0
2024-12-19 12:30:00,236.73,236.91,236.63,236.88,1329.0,235.5392,235.7183,235.4397,235.6884,1329.0
2024-12-19 12:35:00,236.93,237.06,236.81,237.06,1462.0,235.7382,235.8675,235.6188,235.8675,1462.0
2024-12-19 12:40:00,236.96,237.1,236.87,236.89,1684.0,235.768,235.9073,235.6785,235.6984,1684.0
2024-12-19 12:45:00,236.77,236.9,236.69,236.78,1685.0,235.579,235.7083,235.4994,235.5889,1685.0
2024-12-19 12:50:00,236.59,236.62,236.45,236.62,2506.0,235.3999,235.4298,235.2606,235.4298,2506.0
2024-12-19 12:55:00,236.62,236.76,236.57,236.57,5071.0,235.4298,235.569,235.38,235.38,5071.0
2024-12-19 13:00:00,236.49,236.55,236.15,236.16,600.0,235.3004,235.3601,234.9621,234.9721,600.0
2024-12-19 13:05:00,236.37,236.76,236.37,236.75,1978.0,235.181,235.569,235.181,235.5591,1978.0
2024-12-19 13:10:00,236.69,236.87,236.67,236.87,952.0,235.4994,235.6785,235.4795,235.6785,952.0
2024-12-19 13:15:00,236.87,237.15,236.75,236.95,2985.0,235.6785,235.9571,235.5591,235.7581,2985.0
2024-12-19 13:20:00,237.12,237.12,236.83,237.04,1618.0,235.9272,235.9272,235.6387,235.8476,1618.0
2024-12-19 13:25:00,237.06,237.26,237.0,237.21,2551.0,235.8675,236.0665,235.8078,236.0168,2551.0
2024-12-19 13:30:00,237.2,237.23,237.12,237.16,667.0,236.0068,236.0367,235.9272,235.967,667.0
2024-12-19 13:35:00,237.23,237.23,237.08,237.22,1302.0,236.0367,236.0367,235.8874,236.0267,1302.0
2024-12-19 13:40:00,237.1,237.47,237.1,237.34,1180.0,235.9073,236.2755,235.9073,236.1461,1180.0
2024-12-19 13:45:00,237.44,237.45,237.35,237.35,752.0,236.2456,236.2556,236.1561,236.1561,752.0
2024-12-19 13:50:00,237.39,237.39,237.12,237.15,1123.0,236.1959,236.1959,235.9272,235.9571,1123.0
2024-12-19 13:55:00,237.23,237.46,237.23,237.46,1500.0,236.0367,236.2655,236.0367,236.2655,1500.0
2024-12-19 14:00:00,237.43,237.6,237.26,237.26,2644.0,236.2357,236.4048,236.0665,236.0665,2644.0
2024-12-19 14:05:00,237.23,237.23,236.91,236.98,1448.0,236.0367,236.0367,235.7183,235.7879,1448.0
2024-12-19 14:10:00,236.88,236.94,236.81,236.91,2461.0,235.6884,235.7481,235.6188,235.7183,2461.0
2024-12-19 14:15:00,236.85,237.07,236.74,236.76,705.0,235.6586,235.8775,235.5491,235.569,705.0
2024-12-19 14:20:00,236.91,236.93,236.65,236.93,1585.0,235.7183,235.7382,235.4596,235.7382,1585.0
2024-12-19 14:25:00,236.83,236.95,236.83,236.84,1194.0,235.6387,235.7581,235.6387,235.6486,1194.0
2024-12-19 14:30:00,236.95,237.02,236.87,236.96,1034.0,235.7581,235.8277,235.6785,235.768,1034.0
2024-12-19 14:35:00,236.96,237.04,236.87,236.95,2746.0,235.768,235.8476,235.6785,235.7581,2746.0
2024-12-19 14:40:00,236.97,236.97,236.65,236.66,3295.0,235.778,235.778,235.4596,235.4696,3295.0
2024-12-19 14:45:00,236.67,236.79,236.61,236.65,1264.0,235.4795,235.5989,235.4198,235.4596,1264.0
2024-12-19 14:50:00,236.64,236.87,236.51,236.51,4651.0,235.4497,235.6785,235.3203,235.3203,4651.0
2024-12-19 14:55:00,236.61,236.61,236.43,236.56,6352.0,235.4198,235.4198,235.2407,235.3701,6352.0
2024-12-19 15:00:00,236.69,236.71,236.64,236.67,1904.0,235.4994,235.5193,235.4497,235.4795,1904.0
2024-12-19 15:05:00,236.65,236.76,236.6,236.73,3137.0,235.4596,235.569,235.4099,235.5392,3137.0
2024-12-19 15:10:00,236.67,236.7,236.58,236.7,3261.0,235.4795,235.5094,235.39,235.5094,3261.0
2024-12-19 15:15:00,236.82,236.82,236.62,236.71,1944.0,235.6287,235.6287,235.4298,235.5193,1944.0
2024-12-19 15:20:00,236.6,236.75,236.56,236.58,5200.0,235.4099,235.5591,235.3701,235.39,5200.0
2024-12-19 15:25:00,236.62,236.62,236.44,236.51,2718.0,235.4298,235.4298,235.2507,235.3203,2718.0
2024-12-19 15:30:00,236.52,236.52,236.09,236.12,3505.0,235.3303,235.3303,234.9024,234.9323,3505.0
2024-12-19 15:35:00,236.06,236.48,235.92,236.48,2295.0,234.8726,235.2905,234.7333,235.2905,2295.0
2024-12-19 15:40:00,236.45,236.8,236.45,236.56,4925.0,235.2606,235.6088,235.2606,235.3701,4925.0
2024-12-19 15:45:00,236.55,236.74,236.36,236.63,6118.0,235.3601,235.5491,235.1711,235.4397,6118.0
2024-12-19 15:50:00,236.62,236.84,235.94,236.06,8250.0,235.4298,235.6486,234.7532,234.8726,8250.0
2024-12-19 15:55:00,236.06,236.15,235.43,235.53,52937.0,234.8726,234.9621,234.2457,234.3452,52937.0
2024-12-20 09:30:00,236.15,236.98,235.46,236.88,253900.0,234.9621,235.7879,234.2756,235.6884,253900.0
2024-12-20 09:35:00,236.88,236.88,235.71,235.97,8812.0,235.6884,235.6884,234.5243,234.783,8812.0
2024-12-20 09:40:00,235.97,235.97,235.46,235.62,1313.0,234.783,234.783,234.2756,234.4348,1313.0
2024-12-20 09:45:00,235.93,236.0,235.0,235.81,6964.0,234.7432,234.8129,233.8179,234.6238,6964.0
2024-12-20 09:50:00,235.92,236.2,235.7,236.2,3078.0,234.7333,235.0119,234.5144,235.0119,3078.0
2024-12-20 09:55:00,235.64,235.87,235.26,235.26,3117.0,234.4547,234.6835,234.0766,234.0766,3117.0
2024-12-20 10:00:00,235.51,235.56,235.24,235.39,2534.0,234.3253,234.3751,234.0567,234.2059,2534.0
2024-12-20 10:05:00,235.4,235.64,235.09,235.09,2120.0,234.2159,234.4547,233.9074,233.9074,2120.0
2024-12-20 10:10:00,235.05,235.25,235.0,235.23,1235.0,233.8677,234.0666,233.8179,234.0467,1235.0
2024-12-20 10:15:00,235.21,235.73,235.21,235.73,2487.0,234.0268,234.5442,234.0268,234.5442,2487.0
2024-12-20 10:20:00,235.6,235.6,234.77,235.08,2200.0,234.4149,234.4149,233.5891,233.8975,2200.0
2024-12-20 10:25:00,235.04,235.82,234.99,235.48,14724.0,233.8577,234.6338,233.808,234.2955,14724.0
2024-12-20 10:30:00,235.48,236.27,235.48,236.18,8270.0,234.2955,235.0815,234.2955,234.992,8270.0
2024-12-20 10:35:00,236.02,236.25,235.88,236.23,7197.0,234.8328,235.0616,234.6935,235.0417,7197.0
2024-12-20 10:40:00,236.23,236.23,235.9,235.91,2569.0,235.0417,235.0417,234.7134,234.7233,2569.0
2024-12-20 10:45:00,235.93,236.55,235.78,236.55,3373.0,234.7432,235.3601,234.594,235.3601,3373.0
2024-12-20 10:50:00,236.56,236.75,236.55,236.6,802.0,235.3701,235.5591,235.3601,235.4099,802.0
2024-12-20 10:55:00,236.72,236.72,236.1,236.11,2377.0,235.5293,235.5293,234.9124,234.9223,2377.0
2024-12-20 11:00:00,236.09,236.96,236.08,236.96,1856.0,234.9024,235.768,234.8925,235.768,1856.0
2024-12-20 11:05:00,237.13,237.38,237.08,237.2,1530.0,235.9372,236.1859,235.8874,236.0068,1530.0
2024-12-20 11:10:00,237.31,237.66,237.17,237.4,3357.0,236.1163,236.4645,235.977,236.2058,3357.0
2024-12-20 11:15:00,237.43,237.99,237.39,237.96,3862.0,236.2357,236.7929,236.1959,236.763,3862.0
2024-12-20 11:20:00,237.77,238.12,237.76,238.12,1633.0,236.574,236.9222,236.564,236.9222,1633.0
2024-12-20 11:25:00,238.08,238.08,237.81,237.97,2095.0,236.8824,236.8824,236.6138,236.773,2095.0
2024-12-20 11:30:00,237.98,238.28,237.98,238.18,1800.0,236.7829,237.0814,236.7829,236.9819,1800.0
2024-12-20 11:35:00,238.35,238.58,238.35,238.58,682.0,237.1511,237.3799,237.1511,237.3799,682.0
2024-12-20 11:40:00,238.69,238.85,238.51,238.85,1492.0,237.4893,237.6485,237.3102,237.6485,1492.0
2024-12-20 11:45:00,238.77,238.93,238.55,238.88,2547.0,237.5689,237.7281,237.35,237.6784,2547.0
2024-12-20 11:50:00,238.81,238.91,238.66,238.74,2470.0,237.6087,237.7082,237.4595,237.5391,2470.0
2024-12-20 11:55:00,238.8,238.93,238.77,238.93,300.0,237.5988,237.7281,237.5689,237.7281,300.0
2024-12-20 12:00:00,238.96,239.06,238.82,238.88,1417.0,237.758,237.8575,237.6187,237.6784,1417.0
2024-12-20 12:05:00,238.95,238.95,238.55,238.71,1903.0,237.748,237.748,237.35,237.5092,1903.0
2024-12-20 12:10:00,238.83,238.93,238.67,238.93,752.0,237.6286,237.7281,237.4694,237.7281,752.0
2024-12-20 12:15:00,238.79,239.13,238.79,239.02,1593.0,237.5888,237.9271,237.5888,237.8177,1593.0
2024-12-20 12:20:00,238.81,239.04,238.8,239.04,1703.0,237.6087,237.8376,237.5988,237.8376,1703.0
2024-12-20 12:25:00,239.0,239.33,238.94,239.33,2349.0,237.7978,238.1261,237.7381,238.1261,2349.0
2024-12-20 12:30:00,239.15,239.15,238.67,238.93,3079.0,237.947,237.947,237.4694,237.7281,3079.0
2024-12-20 12:35:00,238.92,239.06,238.78,238.97,1946.0,237.7182,237.8575,237.5789,237.7679,1946.0
2024-12-20 12:40:00,238.99,238.99,238.65,238.67,1504.0,237.7878,237.7878,237.4495,237.4694,1504.0
2024-12-20 12:45:00,238.77,239.29,238.76,239.26,2601.0,237.5689,238.0863,237.559,238.0565,2601.0
2024-12-20 12:50:00,239.35,239.61,239.25,239.61,4158.0,238.146,238.4047,238.0465,238.4047,4158.0
2024-12-20 12:55:00,239.55,239.63,239.4,239.4,2764.0,238.345,238.4246,238.1958,238.1958,2764.0
2024-12-20 13:00:00,239.54,239.54,239.14,239.14,1360.0,238.3351,238.3351,237.9371,237.9371,1360.0
2024-12-20 13:05:00,239.14,239.23,239.04,239.22,797.0,237.9371,238.0266,237.8376,238.0167,797.0
2024-12-20 13:10:00,239.24,239.34,239.03,239.17,2871.0,238.0366,238.1361,237.8276,237.9669,2871.0
2024-12-20 13:15:00,239.21,239.34,239.03,239.28,2783.0,238.0067,238.1361,237.8276,238.0764,2783.0
2024-12-20 13:20:00,239.28,239.28,238.9,239.03,1443.0,238.0764,238.0764,237.6983,237.8276,1443.0
2024-12-20 13:25:00,238.87,238.87,238.67,238.67,1000.0,237.6684,237.6684,237.4694,237.4694,1000.0
2024-12-20 13:30:00,238.67,238.95,238.67,238.75,1325.0,237.4694,237.748,237.4694,237.549,1325.0
2024-12-20 13:35:00,238.86,238.86,238.57,238.58,700.0,237.6585,237.6585,237.3699,237.3799,700.0
2024-12-20 13:40:00,238.4,238.69,238.4,238.54,1832.0,237.2008,237.4893,237.2008,237.3401,1832.0
2024-12-20 13:45:00,238.48,238.48,238.38,238.48,300.0,237.2804,237.2804,237.1809,237.2804,300.0
2024-12-20 13:50:00,238.34,238.56,238.29,238.56,1354.0,237.1411,237.36,237.0914,237.36,1354.0
2024-12-20 13:55:00,238.5,238.6,238.08,238.08,1885.0,237.3003,237.3998,236.8824,236.8824,1885.0
2024-12-20 14:00:00,238.07,238.41,238.07,238.22,1226.0,236.8725,237.2107,236.8725,237.0217,1226.0
2024-12-20 14:05:00,238.21,238.22,238.19,238.2,611.0,237.0118,237.0217,236.9919,237.0018,611.0
2024-12-20 14:10:00,238.17,238.27,238.07,238.26,904.0,236.972,237.0715,236.8725,237.0615,904.0
2024-12-20 14:15:00,238.23,238.29,238.18,238.18,814.0,237.0317,237.0914,236.9819,236.9819,814.0
2024-12-20 14:20:00,238.25,238.3,238.08,238.22,3318.0,237.0516,237.1013,236.8824,237.0217,3318.0
2024-12-20 14:25:00,238.17,238.43,238.14,238.43,2403.0,236.972,237.2306,236.9421,237.2306,2403.0
2024-12-20 14:30:00,238.51,238.65,238.5,238.56,2372.0,237.3102,237.4495,237.3003,237.36,2372.0
2024-12-20 14:35:00,238.6,238.72,238.53,238.56,3749.0,237.3998,237.5192,237.3301,237.36,3749.0
2024-12-20 14:40:00,238.56,238.69,238.43,238.56,3191.0,237.36,237.4893,237.2306,237.36,3191.0
2024-12-20 14:45:00,238.52,238.53,238.28,238.28,3006.0,237.3202,237.3301,237.0814,237.0814,3006.0
2024-12-20 14:50:00,238.43,238.43,238.07,238.3,4371.0,237.2306,237.2306,236.8725,237.1013,4371.0
2024-12-20 14:55:00,238.1,238.36,238.07,238.36,2063.0,236.9023,237.161,236.8725,237.161,2063.0
2024-12-20 15:00:00,238.37,238.99,238.37,238.74,7026.0,237.171,237.7878,237.171,237.5391,7026.0
2024-12-20 15:05:00,238.72,238.75,238.57,238.69,3010.0,237.5192,237.549,237.3699,237.4893,3010.0
2024-12-20 15:10:00,238.62,238.81,238.62,238.74,3766.0,237.4197,237.6087,237.4197,237.5391,3766.0
2024-12-20 15:15:00,238.68,238.68,238.52,238.63,2544.0,237.4794,237.4794,237.3202,237.4296,2544.0
2024-12-20 15:20:00,238.63,238.7,238.52,238.56,5213.0,237.4296,237.4993,237.3202,237.36,5213.0
2024-12-20 15:25:00,238.49,238.58,238.43,238.43,7308.0,237.2903,237.3799,237.2306,237.2306,7308.0
2024-12-20 15:30:00,238.47,238.47,238.09,238.14,5673.0,237.2704,237.2704,236.8924,236.9421,5673.0
2024-12-20 15:35:00,238.24,239.01,238.21,238.75,10349.0,237.0416,237.8077,237.0118,237.549,10349.0
2024-12-20 15:40:00,238.78,239.02,238.68,238.9,11437.0,237.5789,237.8177,237.4794,237.6983,11437.0
2024-12-20 15:45:00,238.82,239.04,238.66,238.66,17400.0,237.6187,237.8376,237.4595,237.4595,17400.0
2024-12-20 15:50:00,238.74,238.86,238.21,238.34,21657.0,237.5391,237.6585,237.0118,237.1411,21657.0
2024-12-20 15:55:00,238.46,238.64,237.92,238.28,83502.0,237.2605,237.4396,236.7232,237.0814,83502.0
2024-12-23 09:30:00,237.79,239.02,237.56,238.23,18455.0,236.5939,237.8177,236.365,237.0317,18455.0
2024-12-23 09:35:00,238.23,238.23,237.44,237.45,7029.0,237.0317,237.0317,236.2456,236.2556,7029.0
2024-12-23 09:40:00,237.46,237.98,237.45,237.89,900.0,236.2655,236.7829,236.2556,236.6934,900.0
2024-12-23 09:45:00,237.59,237.79,237.39,237.58,12377.0,236.3949,236.5939,236.1959,236.3849,12377.0
2024-12-23 09:50:00,237.52,237.67,237.42,237.58,11227.0,236.3252,236.4745,236.2257,236.3849,11227.0
2024-12-23 09:55:00,237.58,237.65,237.35,237.49,8033.0,236.3849,236.4546,236.1561,236.2954,8033.0
2024-12-23 10:00:00,237.38,237.58,236.96,237.19,9012.0,236.1859,236.3849,235.768,235.9969,9012.0
2024-12-23 10:05:00,237.02,237.17,236.9,236.9,905.0,235.8277,235.977,235.7083,235.7083,905.0
2024-12-23 10:10:00,236.92,237.15,236.86,237.06,2844.0,235.7282,235.9571,235.6685,235.8675,2844.0
2024-12-23 10:15:00,237.26,237.31,236.93,237.23,3638.0,236.0665,236.1163,235.7382,236.0367,3638.0
2024-12-23 10:20:00,237.22,237.33,237.02,237.33,3225.0,236.0267,236.1362,235.8277,236.1362,3225.0
2024-12-23 10:25:00,237.08,237.36,237.0,237.33,1442.0,235.8874,236.166,235.8078,236.1362,1442.0
2024-12-23 10:30:00,237.48,237.48,237.3,237.45,1769.0,236.2854,236.2854,236.1063,236.2556,1769.0
2024-12-23 10:35:00,237.38,237.51,237.33,237.51,904.0,236.1859,236.3153,236.1362,236.3153,904.0
2024-12-23 10:40:00,237.38,237.44,237.17,237.22,1407.0,236.1859,236.2456,235.977,236.0267,1407.0
2024-12-23 10:45:00,237.13,237.13,237.0,237.01,1499.0,235.9372,235.9372,235.8078,235.8178,1499.0
2024-12-23 10:50:00,237.0,237.0,236.99,237.0,100.0,235.8078,235.8078,235.7979,235.8078,100.0
2024-12-23 10:55:00,236.99,236.99,236.61,236.75,4685.0,235.7979,235.7979,235.4198,235.5591,4685.0
2024-12-23 11:00:00,236.63,236.75,236.61,236.74,900.0,235.4397,235.5591,235.4198,235.5491,900.0
2024-12-23 11:05:00,236.73,236.73,236.46,236.46,5343.0,235.5392,235.5392,235.2706,235.2706,5343.0
2024-12-23 11:10:00,236.5,236.51,236.45,236.46,1859.0,235.3104,235.3203,235.2606,235.2706,1859.0
2024-12-23 11:15:00,236.48,236.67,236.43,236.55,5024.0,235.2905,235.4795,235.2407,235.3601,5024.0
2024-12-23 11:20:00,236.75,236.85,236.68,236.69,4487.0,235.5591,235.6586,235.4895,235.4994,4487.0
2024-12-23 11:25:00,236.59,236.7,236.59,236.69,1600.0,235.3999,235.5094,235.3999,235.4994,1600.0
2024-12-23 11:30:00,236.69,236.78,236.67,236.68,2074.0,235.4994,235.5889,235.4795,235.4895,2074.0
2024-12-23 11:35:00,236.59,236.79,236.59,236.7,3610.0,235.3999,235.5989,235.3999,235.5094,3610.0
2024-12-23 11:40:00,236.7,236.71,236.69,236.7,1350.0,235.5094,235.5193,235.4994,235.5094,1350.0
2024-12-23 11:45:00,236.81,237.05,236.81,237.0,2641.0,235.6188,235.8576,235.6188,235.8078,2641.0
2024-12-23 11:50:00,237.05,237.09,237.04,237.09,520.0,235.8576,235.8974,235.8476,235.8974,520.0
2024-12-23 11:55:00,237.24,237.42,237.24,237.33,838.0,236.0466,236.2257,236.0466,236.1362,838.0
2024-12-23 12:00:00,237.35,237.53,237.25,237.25,1600.0,236.1561,236.3352,236.0566,236.0566,1600.0
2024-12-23 12:05:00,237.16,237.33,237.16,237.19,932.0,235.967,236.1362,235.967,235.9969,932.0
2024-12-23 12:10:00,237.17,237.56,237.17,237.38,12737.0,235.977,236.365,235.977,236.1859,12737.0
2024-12-23 12:15:00,237.38,237.39,237.16,237.19,4044.0,236.1859,236.1959,235.967,235.9969,4044.0
2024-12-23 12:20:00,237.3,237.31,237.17,237.25,2717.0,236.1063,236.1163,235.977,236.0566,2717.0
2024-12-23 12:25:00,237.25,237.4,237.21,237.3,7313.0,236.0566,236.2058,236.0168,236.1063,7313.0
2024-12-23 12:30:00,237.3,237.49,237.3,237.4,5606.0,236.1063,236.2954,236.1063,236.2058,5606.0
2024-12-23 12:35:00,237.4,237.4,236.75,236.75,12250.0,236.2058,236.2058,235.5591,235.5591,12250.0
2024-12-23 12:40:00,236.75,236.93,236.75,236.93,900.0,235.5591,235.7382,235.5591,235.7382,900.0
2024-12-23 12:45:00,237.01,237.09,236.93,237.01,2800.0,235.8178,235.8974,235.7382,235.8178,2800.0
2024-12-23 12:50:00,237.01,237.01,236.93,236.93,439.0,235.8178,235.8178,235.7382,235.7382,439.0
2024-12-23 12:55:00,237.06,237.07,236.93,236.93,2040.0,235.8675,235.8775,235.7382,235.7382,2040.0
2024-12-23 13:00:00,236.93,237.49,236.92,237.49,6935.0,235.7382,236.2954,235.7282,236.2954,6935.0
2024-12-23 13:05:00,237.49,237.5,237.23,237.5,1596.0,236.2954,236.3053,236.0367,236.3053,1596.0
2024-12-23 13:10:00,237.49,237.51,237.38,237.41,1300.0,236.2954,236.3153,236.1859,236.2158,1300.0
2024-12-23 13:15:00,237.5,237.78,237.41,237.77,7338.0,236.3053,236.5839,236.2158,236.574,7338.0
2024-12-23 13:20:00,237.69,237.9,237.64,237.76,5510.0,236.4944,236.7033,236.4446,236.564,5510.0
2024-12-23 13:25:00,237.76,237.9,237.67,237.9,5051.0,236.564,236.7033,236.4745,236.7033,5051.0
2024-12-23 13:30:00,237.95,237.95,237.49,237.49,9839.0,236.7531,236.7531,236.2954,236.2954,9839.0
2024-12-23 13:35:00,237.35,237.43,237.35,237.37,1695.0,236.1561,236.2357,236.1561,236.176,1695.0
2024-12-23 13:40:00,237.39,237.39,237.33,237.33,316.0,236.1959,236.1959,236.1362,236.1362,316.0
2024-12-23 13:45:00,237.47,237.87,237.44,237.84,4195.0,236.2755,236.6735,236.2456,236.6436,4195.0
2024-12-23 13:50:00,237.87,238.18,237.75,237.98,14339.0,236.6735,236.9819,236.5541,236.7829,14339.0
2024-12-23 13:55:00,237.87,237.97,237.84,237.93,4477.0,236.6735,236.773,236.6436,236.7332,4477.0
2024-12-23 14:00:00,237.93,237.95,237.84,237.92,3771.0,236.7332,236.7531,236.6436,236.7232,3771.0
2024-12-23 14:05:00,237.89,238.5,237.85,238.5,5963.0,236.6934,237.3003,236.6536,237.3003,5963.0
2024-12-23 14:10:00,238.37,238.43,238.18,238.25,6779.0,237.171,237.2306,236.9819,237.0516,6779.0
2024-12-23 14:15:00,238.23,238.32,238.21,238.31,2175.0,237.0317,237.1212,237.0118,237.1113,2175.0
2024-12-23 14:20:00,238.32,238.4,238.21,238.21,3927.0,237.1212,237.2008,237.0118,237.0118,3927.0
2024-12-23 14:25:00,238.2,238.22,237.88,237.95,3561.0,237.0018,237.0217,236.6834,236.7531,3561.0
2024-12-23 14:30:00,237.98,238.05,237.89,238.05,1164.0,236.7829,236.8526,236.6934,236.8526,1164.0
2024-12-23 14:35:00,238.08,238.14,237.95,237.95,2758.0,236.8824,236.9421,236.7531,236.7531,2758.0
2024-12-23 14:40:00,238.0,238.08,237.99,238.06,1139.0,236.8028,236.8824,236.7929,236.8625,1139.0
2024-12-23 14:45:00,238.05,238.29,237.97,238.26,5924.0,236.8526,237.0914,236.773,237.0615,5924.0
2024-12-23 14:50:00,238.29,238.44,238.22,238.3,8683.0,237.0914,237.2406,237.0217,237.1013,8683.0
2024-12-23 14:55:00,238.37,238.39,238.22,238.31,7456.0,237.171,237.1908,237.0217,237.1113,7456.0
2024-12-23 15:00:00,238.28,238.37,238.0,238.28,11553.0,237.0814,237.171,236.8028,237.0814,11553.0
2024-12-23 15:05:00,238.29,238.48,238.21,238.22,3986.0,237.0914,237.2804,237.0118,237.0217,3986.0
2024-12-23 15:10:00,238.19,238.23,237.99,238.23,3753.0,236.9919,237.0317,236.7929,237.0317,3753.0
2024-12-23 15:15:00,238.24,238.28,237.98,238.15,7480.0,237.0416,237.0814,236.7829,236.9521,7480.0
2024-12-23 15:20:00,238.15,238.51,238.15,238.4,2617.0,236.9521,237.3102,236.9521,237.2008,2617.0
2024-12-23 15:25:00,238.42,238.64,238.39,238.49,9359.0,237.2207,237.4396,237.1908,237.2903,9359.0
2024-12-23 15:30:00,238.49,238.57,238.38,238.39,6354.0,237.2903,237.3699,237.1809,237.1908,6354.0
2024-12-23 15:35:00,238.41,238.66,238.22,238.31,11633.0,237.2107,237.4595,237.0217,237.1113,11633.0
2024-12-23 15:40:00,238.34,238.74,238.22,238.56,7705.0,237.1411,237.5391,237.0217,237.36,7705.0
2024-12-23 15:45:00,238.53,238.7,238.46,238.6,7541.0,237.3301,237.4993,237.2605,237.3998,7541.0
2024-12-23 15:50:00,238.69,239.15,238.67,238.96,18502.0,237.4893,237.947,237.4694,237.758,18502.0
2024-12-23 15:55:00,238.96,239.23,238.89,239.07,66236.0,237.758,238.0266,237.6883,237.8674,66236.0
2024-12-24 09:30:00,238.47,238.47,236.41,237.36,9031.0,237.2704,237.2704,235.2208,236.166,9031.0
2024-12-24 09:35:00,238.96,238.97,238.04,238.04,410.0,237.758,237.7679,236.8426,236.8426,410.0
2024-12-24 09:40:00,238.12,238.13,238.12,238.13,300.0,236.9222,236.9322,236.9222,236.9322,300.0
2024-12-24 09:45:00,238.79,238.79,237.5,237.84,1278.0,237.5888,237.5888,236.3053,236.6436,1278.0
2024-12-24 09:50:00,238.13,238.13,236.97,237.29,1658.0,236.9322,236.9322,235.778,236.0964,1658.0
2024-12-24 09:55:00,237.3,237.88,237.29,237.84,4473.0,236.1063,236.6834,236.0964,236.6436,4473.0
2024-12-24 10:00:00,237.94,238.23,237.59,237.83,3525.0,236.7431,237.0317,236.3949,236.6337,3525.0
2024-12-24 10:05:00,238.37,238.57,237.91,238.02,7211.0,237.171,237.3699,236.7133,236.8227,7211.0
2024-12-24 10:10:00,238.09,238.45,237.8,238.3,9597.0,236.8924,237.2505,236.6038,237.1013,9597.0
2024-12-24 10:15:00,238.25,238.56,238.16,238.56,5516.0,237.0516,237.36,236.962,237.36,5516.0
2024-12-24 10:20:00,238.36,238.65,238.36,238.37,1186.0,237.161,237.4495,237.161,237.171,1186.0
2024-12-24 10:25:00,238.5,238.5,238.49,238.5,100.0,237.3003,237.3003,237.2903,237.3003,100.0
2024-12-24 10:30:00,238.5,238.66,238.45,238.66,1082.0,237.3003,237.4595,237.2505,237.4595,1082.0
2024-12-24 10:35:00,238.79,238.99,238.79,238.99,3123.0,237.5888,237.7878,237.5888,237.7878,3123.0
2024-12-24 10:40:00,238.87,239.39,238.87,239.39,2524.0,237.6684,238.1858,237.6684,238.1858,2524.0
2024-12-24 10:45:00,239.19,239.35,238.96,239.31,8247.0,237.9868,238.146,237.758,238.1062,8247.0
2024-12-24 10:50:00,239.31,239.31,239.0,239.0,2608.0,238.1062,238.1062,237.7978,237.7978,2608.0
2024-12-24 10:55:00,238.92,239.11,238.65,238.95,3938.0,237.7182,237.9072,237.4495,237.748,3938.0
2024-12-24 11:00:00,238.95,239.1,238.68,239.1,1349.0,237.748,237.8973,237.4794,237.8973,1349.0
2024-12-24 11:05:00,239.19,239.36,239.06,239.22,3182.0,237.9868,238.156,237.8575,238.0167,3182.0
2024-12-24 11:10:00,239.26,239.3,239.03,239.18,1500.0,238.0565,238.0963,237.8276,237.9769,1500.0
2024-12-24 11:15:00,239.07,239.28,239.07,239.19,2230.0,237.8674,238.0764,237.8674,237.9868,2230.0
2024-12-24 11:20:00,239.22,239.52,239.22,239.52,1417.0,238.0167,238.3152,238.0167,238.3152,1417.0
2024-12-24 11:25:00,239.51,239.51,239.5,239.5,514.0,238.3052,238.3052,238.2953,238.2953,514.0
2024-12-24 11:30:00,239.5,239.54,239.4,239.54,916.0,238.2953,238.3351,238.1958,238.3351,916.0
2024-12-24 11:35:00,239.42,239.5,239.42,239.5,845.0,238.2157,238.2953,238.2157,238.2953,845.0
2024-12-24 11:40:00,239.49,239.55,239.33,239.33,576.0,238.2853,238.345,238.1261,238.1261,576.0
2024-12-24 11:45:00,239.44,239.44,239.24,239.27,507.0,238.2356,238.2356,238.0366,238.0664,507.0
2024-12-24 11:50:00,239.39,239.51,239.2,239.22,2238.0,238.1858,238.3052,237.9968,238.0167,2238.0
2024-12-24 11:55:00,239.23,239.43,239.23,239.31,1617.0,238.0266,238.2256,238.0266,238.1062,1617.0
2024-12-24 12:00:00,239.43,239.43,239.23,239.33,530.0,238.2256,238.2256,238.0266,238.1261,530.0
2024-12-24 12:05:00,239.43,239.81,239.32,239.75,2651.0,238.2256,238.6037,238.1162,238.544,2651.0
2024-12-24 12:10:00,239.81,239.87,239.77,239.8,738.0,238.6037,238.6634,238.5639,238.5938,738.0
2024-12-24 12:15:00,239.83,239.88,239.76,239.79,2226.0,238.6236,238.6734,238.554,238.5838,2226.0
2024-12-24 12:20:00,239.88,240.18,239.83,240.17,3921.0,238.6734,238.9718,238.6236,238.9619,3921.0
2024-12-24 12:25:00,240.12,240.12,239.94,239.97,4713.0,238.9121,238.9121,238.7331,238.7629,4713.0
2024-12-24 12:30:00,239.7,239.81,239.47,239.47,1777.0,238.4943,238.6037,238.2654,238.2654,1777.0
2024-12-24 12:35:00,239.64,240.15,239.64,240.15,5085.0,238.4346,238.942,238.4346,238.942,5085.0
2024-12-24 12:40:00,240.15,240.17,239.71,239.79,2900.0,238.942,238.9619,238.5042,238.5838,2900.0
2024-12-24 12:45:00,239.88,239.88,239.48,239.76,2186.0,238.6734,238.6734,238.2754,238.554,2186.0
2024-12-24 12:50:00,239.82,240.27,239.82,240.12,7364.0,238.6137,239.0614,238.6137,238.9121,7364.0
2024-12-24 12:55:00,240.16,240.7,240.15,240.67,15404.0,238.9519,239.4892,238.942,239.4594,15404.0
2024-12-26 09:30:00,240.07,240.07,238.79,239.32,9174.0,238.8624,238.8624,237.5888,238.1162,9174.0
2024-12-26 09:35:00,239.09,239.71,238.8,239.49,2532.0,237.8873,238.5042,237.5988,238.2853,2532.0
2024-12-26 09:40:00,239.48,239.56,239.13,239.15,1243.0,238.2754,238.355,237.9271,237.947,1243.0
2024-12-26 09:45:00,239.15,239.75,238.91,239.71,7212.0,237.947,238.544,237.7082,238.5042,7212.0
2024-12-26 09:50:00,239.75,239.79,239.03,239.36,3871.0,238.544,238.5838,237.8276,238.156,3871.0
2024-12-26 09:55:00,239.57,239.78,239.57,239.78,1456.0,238.3649,238.5739,238.3649,238.5739,1456.0
2024-12-26 10:00:00,239.87,240.0,239.87,239.88,900.0,238.6634,238.7928,238.6634,238.6734,900.0
2024-12-26 10:05:00,239.81,239.93,239.47,239.84,4085.0,238.6037,238.7231,238.2654,238.6336,4085.0
2024-12-26 10:10:00,239.94,239.94,239.51,239.69,3458.0,238.7331,238.7331,238.3052,238.4843,3458.0
2024-12-26 10:15:00,239.88,239.88,239.53,239.59,3402.0,238.6734,238.6734,238.3251,238.3848,3402.0
2024-12-26 10:20:00,239.43,239.64,239.25,239.25,2381.0,238.2256,238.4346,238.0465,238.0465,2381.0
2024-12-26 10:25:00,239.23,239.38,239.05,239.08,2801.0,238.0266,238.1759,237.8475,237.8774,2801.0
2024-12-26 10:30:00,239.2,239.3,239.09,239.2,1845.0,237.9968,238.0963,237.8873,237.9968,1845.0
2024-12-26 10:35:00,239.11,239.11,238.74,238.96,1209.0,237.9072,237.9072,237.5391,237.758,1209.0
2024-12-26 10:40:00,238.88,238.88,238.61,238.65,1309.0,237.6784,237.6784,237.4097,237.4495,1309.0
2024-12-26 10:45:00,238.8,239.56,238.66,239.56,3119.0,237.5988,238.355,237.4595,238.355,3119.0
2024-12-26 10:50:00,239.46,239.58,239.29,239.29,426.0,238.2555,238.3749,238.0863,238.0863,426.0
2024-12-26 10:55:00,239.29,239.29,239.21,239.27,785.0,238.0863,238.0863,238.0067,238.0664,785.0
2024-12-26 11:00:00,239.27,239.7,238.98,239.7,3261.0,238.0664,238.4943,237.7779,238.4943,3261.0
2024-12-26 11:05:00,239.76,239.76,239.47,239.53,931.0,238.554,238.554,238.2654,238.3251,931.0
2024-12-26 11:10:00,239.41,239.41,239.28,239.38,1291.0,238.2057,238.2057,238.0764,238.1759,1291.0
2024-12-26 11:15:00,239.38,239.39,239.18,239.37,1030.0,238.1759,238.1858,237.9769,238.1659,1030.0
2024-12-26 11:20:00,239.46,239.71,239.46,239.69,2718.0,238.2555,238.5042,238.2555,238.4843,2718.0
2024-12-26 11:25:00,239.56,239.59,239.55,239.58,1112.0,238.355,238.3848,238.345,238.3749,1112.0
2024-12-26 11:30:00,239.58,239.58,239.57,239.58,100.0,238.3749,238.3749,238.3649,238.3749,100.0
2024-12-26 11:35:00,239.53,239.8,239.52,239.8,2902.0,238.3251,238.5938,238.3152,238.5938,2902.0
2024-12-26 11:40:00,239.8,239.8,239.8,239.8,0.0,238.5938,238.5938,238.5938,238.5938,0.0
2024-12-26 11:45:00,239.82,239.82,239.74,239.78,550.0,238.6137,238.6137,238.5341,238.5739,550.0
2024-12-26 11:50:00,239.74,239.88,239.62,239.62,912.0,238.5341,238.6734,238.4147,238.4147,912.0
2024-12-26 11:55:00,239.62,239.71,239.61,239.62,1051.0,238.4147,238.5042,238.4047,238.4147,1051.0
2024-12-26 12:00:00,239.58,239.61,239.58,239.61,1000.0,238.3749,238.4047,238.3749,238.4047,1000.0
2024-12-26 12:05:00,239.49,239.59,239.48,239.59,384.0,238.2853,238.3848,238.2754,238.3848,384.0
2024-12-26 12:10:00,239.49,239.63,239.36,239.37,2309.0,238.2853,238.4246,238.156,238.1659,2309.0
2024-12-26 12:15:00,239.26,239.82,239.25,239.82,3707.0,238.0565,238.6137,238.0465,238.6137,3707.0
2024-12-26 12:20:00,239.8,239.82,239.36,239.65,1028.0,238.5938,238.6137,238.156,238.4445,1028.0
2024-12-26 12:25:00,239.25,239.26,239.25,239.25,100.0,238.0465,238.0565,238.0465,238.0465,100.0
2024-12-26 12:30:00,239.33,239.44,239.33,239.44,200.0,238.1261,238.2356,238.1261,238.2356,200.0
2024-12-26 12:35:00,239.44,239.56,239.3,239.3,700.0,238.2356,238.355,238.0963,238.0963,700.0
2024-12-26 12:40:00,239.31,239.52,239.31,239.52,1459.0,238.1062,238.3152,238.1062,238.3152,1459.0
2024-12-26 12:45:00,239.42,239.49,239.09,239.48,4237.0,238.2157,238.2853,237.8873,238.2754,4237.0
2024-12-26 12:50:00,239.51,239.51,239.5,239.51,375.0,238.3052,238.3052,238.2953,238.3052,375.0
2024-12-26 12:55:00,239.25,239.48,239.25,239.41,500.0,238.0465,238.2754,238.0465,238.2057,500.0
2024-12-26 13:00:00,239.22,239.73,239.22,239.67,2513.0,238.0167,238.5241,238.0167,238.4644,2513.0
2024-12-26 13:05:00,239.52,239.62,239.46,239.51,1026.0,238.3152,238.4147,238.2555,238.3052,1026.0
2024-12-26 13:10:00,239.5,239.58,239.5,239.55,1056.0,238.2953,238.3749,238.2953,238.345,1056.0
2024-12-26 13:15:00,239.52,239.62,239.45,239.45,1500.0,238.3152,238.4147,238.2455,238.2455,1500.0
2024-12-26 13:20:00,239.45,239.7,239.45,239.47,2672.0,238.2455,238.4943,238.2455,238.2654,2672.0
2024-12-26 13:25:00,239.66,239.66,239.36,239.36,800.0,238.4545,238.4545,238.156,238.156,800.0
2024-12-26 13:30:00,239.47,239.47,238.92,238.92,1720.0,238.2654,238.2654,237.7182,237.7182,1720.0
2024-12-26 13:35:00,239.05,239.49,239.04,239.49,5215.0,237.8475,238.2853,237.8376,238.2853,5215.0
2024-12-26 13:40:00,239.27,239.27,239.07,239.07,838.0,238.0664,238.0664,237.8674,237.8674,838.0
2024-12-26 13:45:00,239.12,239.32,239.08,239.2,1300.0,237.9172,238.1162,237.8774,237.9968,1300.0
2024-12-26 13:50:00,239.36,239.45,239.08,239.41,5626.0,238.156,238.2455,237.8774,238.2057,5626.0
2024-12-26 13:55:00,239.65,239.65,239.5,239.5,1724.0,238.4445,238.4445,238.2953,238.2953,1724.0
2024-12-26 14:00:00,239.44,239.44,239.2,239.31,1413.0,238.2356,238.2356,237.9968,238.1062,1413.0
2024-12-26 14:05:00,239.19,239.45,239.16,239.44,5473.0,237.9868,238.2455,237.957,238.2356,5473.0
2024-12-26 14:10:00,239.41,239.41,239.29,239.29,200.0,238.2057,238.2057,238.0863,238.0863,200.0
2024-12-26 14:15:00,239.41,239.41,239.2,239.2,1959.0,238.2057,238.2057,237.9968,237.9968,1959.0
2024-12-26 14:20:00,239.3,239.34,239.23,239.34,1800.0,238.0963,238.1361,238.0266,238.1361,1800.0
2024-12-26 14:25:00,239.32,239.33,239.24,239.25,451.0,238.1162,238.1261,238.0366,238.0465,451.0
2024-12-26 14:30:00,239.23,239.36,239.23,239.3,1784.0,238.0266,238.156,238.0266,238.0963,1784.0
2024-12-26 14:35:00,239.21,239.28,239.06,239.24,4381.0,238.0067,238.0764,237.8575,238.0366,4381.0
2024-12-26 14:40:00,239.19,239.41,239.17,239.17,1105.0,237.9868,238.2057,237.9669,237.9669,1105.0
2024-12-26 14:45:00,239.16,239.3,239.07,239.14,2538.0,237.957,238.0963,237.8674,237.9371,2538.0
2024-12-26 14:50:00,239.13,239.34,239.1,239.32,3655.0,237.9271,238.1361,237.8973,238.1162,3655.0
2024-12-26 14:55:00,239.28,239.35,239.12,239.12,3096.0,238.0764,238.146,237.9172,237.9172,3096.0
2024-12-26 15:00:00,239.13,239.29,239.12,239.25,2621.0,237.9271,238.0863,237.9172,238.0465,2621.0
2024-12-26 15:05:00,239.25,239.29,239.15,239.29,3263.0,238.0465,238.0863,237.947,238.0863,3263.0
2024-12-26 15:10:00,239.24,239.46,239.2,239.26,2641.0,238.0366,238.2555,237.9968,238.0565,2641.0
2024-12-26 15:15:00,239.22,239.25,238.97,239.07,2694.0,238.0167,238.0465,237.7679,237.8674,2694.0
2024-12-26 15:20:00,239.04,239.26,239.03,239.26,2234.0,237.8376,238.0565,237.8276,238.0565,2234.0
2024-12-26 15:25:00,239.21,239.36,239.16,239.3,4338.0,238.0067,238.156,237.957,238.0963,4338.0
2024-12-26 15:30:00,239.24,239.24,239.07,239.12,3997.0,238.0366,238.0366,237.8674,237.9172,3997.0
2024-12-26 15:35:00,239.03,239.26,239.03,239.16,3458.0,237.8276,238.0565,237.8276,237.957,3458.0
2024-12-26 15:40:00,239.15,239.19,239.03,239.19,4744.0,237.947,237.9868,237.8276,237.9868,4744.0
2024-12-26 15:45:00,239.14,239.39,239.14,239.2,6164.0,237.9371,238.1858,237.9371,237.9968,6164.0
2024-12-26 15:50:00,239.3,239.52,239.15,239.24,8005.0,238.0963,238.3152,237.947,238.0366,8005.0
2024-12-26 15:55:00,239.33,239.47,239.21,239.33,41135.0,238.1261,238.2654,238.0067,238.1261,41135.0
2024-12-27 09:30:00,238.55,239.0,237.31,238.4,10786.0,237.35,237.7978,236.1163,237.2008,10786.0
2024-12-27 09:35:00,238.41,239.52,238.41,239.52,2386.0,237.2107,238.3152,237.2107,238.3152,2386.0
2024-12-27 09:40:00,238.72,239.46,238.66,239.46,914.0,237.5192,238.2555,237.4595,238.2555,914.0
2024-12-27 09:45:00,238.78,239.54,238.71,239.3,3765.0,237.5789,238.3351,237.5092,238.0963,3765.0
2024-12-27 09:50:00,239.22,239.32,238.95,239.21,1350.0,238.0167,238.1162,237.748,238.0067,1350.0
2024-12-27 09:55:00,239.02,239.38,239.02,239.38,2327.0,237.8177,238.1759,237.8177,238.1759,2327.0
2024-12-27 10:00:00,239.4,239.4,238.54,238.56,6403.0,238.1958,238.1958,237.3401,237.36,6403.0
2024-12-27 10:05:00,238.81,239.11,238.41,238.58,8075.0,237.6087,237.9072,237.2107,237.3799,8075.0
2024-12-27 10:10:00,238.59,238.6,238.34,238.34,770.0,237.3898,237.3998,237.1411,237.1411,770.0
2024-12-27 10:15:00,238.37,238.44,238.3,238.3,991.0,237.171,237.2406,237.1013,237.1013,991.0
2024-12-27 10:20:00,238.22,238.3,238.12,238.12,2751.0,237.0217,237.1013,236.9222,236.9222,2751.0
2024-12-27 10:25:00,237.94,237.95,237.76,237.95,524.0,236.7431,236.7531,236.564,236.7531,524.0
2024-12-27 10:30:00,237.71,237.91,237.5,237.91,1496.0,236.5143,236.7133,236.3053,236.7133,1496.0
2024-12-27 10:35:00,237.98,238.08,237.78,237.98,1051.0,236.7829,236.8824,236.5839,236.7829,1051.0
2024-12-27 10:40:00,238.02,238.2,237.84,238.2,1123.0,236.8227,237.0018,236.6436,237.0018,1123.0
2024-12-27 10:45:00,238.17,238.21,238.03,238.21,930.0,236.972,237.0118,236.8327,237.0118,930.0
2024-12-27 10:50:00,238.21,238.21,238.02,238.02,788.0,237.0118,237.0118,236.8227,236.8227,788.0
2024-12-27 10:55:00,237.96,237.96,237.77,237.77,1006.0,236.763,236.763,236.574,236.574,1006.0
2024-12-27 11:00:00,237.75,237.83,237.31,237.39,1813.0,236.5541,236.6337,236.1163,236.1959,1813.0
2024-12-27 11:05:00,237.39,237.84,237.39,237.84,4479.0,236.1959,236.6436,236.1959,236.6436,4479.0
2024-12-27 11:10:00,237.66,237.67,237.55,237.55,1727.0,236.4645,236.4745,236.3551,236.3551,1727.0
2024-12-27 11:15:00,237.45,237.45,237.21,237.29,1275.0,236.2556,236.2556,236.0168,236.0964,1275.0
2024-12-27 11:20:00,237.36,237.53,237.34,237.53,1387.0,236.166,236.3352,236.1461,236.3352,1387.0
2024-12-27 11:25:00,237.55,237.86,237.55,237.86,1081.0,236.3551,236.6635,236.3551,236.6635,1081.0
2024-12-27 11:30:00,237.84,237.88,237.84,237.88,300.0,236.6436,236.6834,236.6436,236.6834,300.0
2024-12-27 11:35:00,237.79,238.15,237.79,238.09,937.0,236.5939,236.9521,236.5939,236.8924,937.0
2024-12-27 11:40:00,238.11,238.11,237.81,237.84,1669.0,236.9123,236.9123,236.6138,236.6436,1669.0
2024-12-27 11:45:00,237.71,237.83,237.71,237.73,378.0,236.5143,236.6337,236.5143,236.5342,378.0
2024-12-27 11:50:00,237.44,237.49,237.19,237.19,729.0,236.2456,236.2954,235.9969,235.9969,729.0
2024-12-27 11:55:00,237.27,237.3,237.16,237.2,1133.0,236.0765,236.1063,235.967,236.0068,1133.0
2024-12-27 12:00:00,237.09,237.14,236.89,236.89,1050.0,235.8974,235.9471,235.6984,235.6984,1050.0
2024-12-27 12:05:00,236.8,236.81,236.62,236.79,1247.0,235.6088,235.6188,235.4298,235.5989,1247.0
2024-12-27 12:10:00,236.91,236.98,236.89,236.91,1739.0,235.7183,235.7879,235.6984,235.7183,1739.0
2024-12-27 12:15:00,236.87,237.05,236.76,236.88,1671.0,235.6785,235.8576,235.569,235.6884,1671.0
2024-12-27 12:20:00,236.68,236.84,236.54,236.6,6946.0,235.4895,235.6486,235.3502,235.4099,6946.0
2024-12-27 12:25:00,236.62,236.65,236.55,236.58,763.0,235.4298,235.4596,235.3601,235.39,763.0
2024-12-27 12:30:00,236.58,236.72,236.57,236.69,2314.0,235.39,235.5293,235.38,235.4994,2314.0
2024-12-27 12:35:00,236.67,236.67,236.27,236.27,904.0,235.4795,235.4795,235.0815,235.0815,904.0
2024-12-27 12:40:00,236.31,236.37,236.26,236.31,1038.0,235.1213,235.181,235.0716,235.1213,1038.0
2024-12-27 12:45:00,236.33,236.33,236.1,236.22,1663.0,235.1412,235.1412,234.9124,235.0318,1663.0
2024-12-27 12:50:00,236.23,236.32,236.18,236.3,2732.0,235.0417,235.1313,234.992,235.1114,2732.0
2024-12-27 12:55:00,236.28,236.31,236.05,236.2,5180.0,235.0915,235.1213,234.8626,235.0119,5180.0
2024-12-27 13:00:00,236.2,236.56,236.2,236.56,2226.0,235.0119,235.3701,235.0119,235.3701,2226.0
2024-12-27 13:05:00,236.51,236.53,236.31,236.31,1670.0,235.3203,235.3402,235.1213,235.1213,1670.0
2024-12-27 13:10:00,236.34,236.55,236.34,236.55,3076.0,235.1512,235.3601,235.1512,235.3601,3076.0
2024-12-27 13:15:00,236.58,236.67,236.57,236.67,533.0,235.39,235.4795,235.38,235.4795,533.0
2024-12-27 13:20:00,236.63,236.64,236.42,236.5,2685.0,235.4397,235.4497,235.2308,235.3104,2685.0
2024-12-27 13:25:00,236.48,236.48,236.34,236.44,1232.0,235.2905,235.2905,235.1512,235.2507,1232.0
2024-12-27 13:30:00,236.49,236.49,236.31,236.4,2371.0,235.3004,235.3004,235.1213,235.2109,2371.0
2024-12-27 13:35:00,236.52,236.68,236.43,236.68,2240.0,235.3303,235.4895,235.2407,235.4895,2240.0
2024-12-27 13:40:00,236.74,236.93,236.71,236.74,1706.0,235.5491,235.7382,235.5193,235.5491,1706.0
2024-12-27 13:45:00,236.79,237.02,236.79,237.02,810.0,235.5989,235.8277,235.5989,235.8277,810.0
2024-12-27 13:50:00,237.03,237.03,237.02,237.03,650.0,235.8377,235.8377,235.8277,235.8377,650.0
2024-12-27 13:55:00,237.21,237.3,237.14,237.21,1000.0,236.0168,236.1063,235.9471,236.0168,1000.0
2024-12-27 14:00:00,237.21,237.31,237.1,237.1,1793.0,236.0168,236.1163,235.9073,235.9073,1793.0
2024-12-27 14:05:00,237.15,237.25,236.91,237.25,2535.0,235.9571,236.0566,235.7183,236.0566,2535.0
2024-12-27 14:10:00,237.29,237.31,237.22,237.25,738.0,236.0964,236.1163,236.0267,236.0566,738.0
2024-12-27 14:15:00,237.35,237.49,237.31,237.49,1079.0,236.1561,236.2954,236.1163,236.2954,1079.0
2024-12-27 14:20:00,237.67,237.67,237.55,237.62,1209.0,236.4745,236.4745,236.3551,236.4247,1209.0
2024-12-27 14:25:00,237.62,237.68,237.52,237.58,1304.0,236.4247,236.4844,236.3252,236.3849,1304.0
2024-12-27 14:30:00,237.53,237.53,237.42,237.44,700.0,236.3352,236.3352,236.2257,236.2456,700.0
2024-12-27 14:35:00,237.53,237.55,237.36,237.37,1409.0,236.3352,236.3551,236.166,236.176,1409.0
2024-12-27 14:40:00,237.52,237.72,237.44,237.72,1756.0,236.3252,236.5242,236.2456,236.5242,1756.0
2024-12-27 14:45:00,237.81,237.81,237.67,237.67,454.0,236.6138,236.6138,236.4745,236.4745,454.0
2024-12-27 14:50:00,237.68,237.68,237.63,237.65,505.0,236.4844,236.4844,236.4347,236.4546,505.0
2024-12-27 14:55:00,237.68,237.9,237.68,237.74,2389.0,236.4844,236.7033,236.4844,236.5441,2389.0
2024-12-27 15:00:00,237.73,237.75,237.58,237.62,1038.0,236.5342,236.5541,236.3849,236.4247,1038.0
2024-12-27 15:05:00,237.65,237.76,237.47,237.7,3006.0,236.4546,236.564,236.2755,236.5043,3006.0
2024-12-27 15:10:00,237.66,237.66,237.53,237.53,811.0,236.4645,236.4645,236.3352,236.3352,811.0
2024-12-27 15:15:00,237.38,237.44,237.31,237.36,1513.0,236.1859,236.2456,236.1163,236.166,1513.0
2024-12-27 15:20:00,237.29,237.4,237.23,237.38,1570.0,236.0964,236.2058,236.0367,236.1859,1570.0
2024-12-27 15:25:00,237.46,237.49,237.33,237.42,1734.0,236.2655,236.2954,236.1362,236.2257,1734.0
2024-12-27 15:30:00,237.29,237.41,237.24,237.33,1544.0,236.0964,236.2158,236.0466,236.1362,1544.0
2024-12-27 15:35:00,237.23,237.23,237.0,237.0,1583.0,236.0367,236.0367,235.8078,235.8078,1583.0
2024-12-27 15:40:00,237.08,237.23,237.02,237.09,2662.0,235.8874,236.0367,235.8277,235.8974,2662.0
2024-12-27 15:45:00,237.09,237.58,237.09,237.58,5276.0,235.8974,236.3849,235.8974,236.3849,5276.0
2024-12-27 15:50:00,237.57,238.13,237.55,237.72,7783.0,236.375,236.9322,236.3551,236.5242,7783.0
2024-12-27 15:55:00,237.79,237.93,237.69,237.78,23476.0,236.5939,236.7332,236.4944,236.5839,23476.0
2024-12-30 09:30:00,235.59,236.31,234.8,235.34,12349.0,234.4049,235.1213,233.6189,234.1562,12349.0
2024-12-30 09:35:00,235.43,235.44,234.68,234.7,1116.0,234.2457,234.2557,233.4995,233.5194,1116.0
2024-12-30 09:40:00,234.28,234.35,233.58,234.12,3940.0,233.1015,233.1712,232.405,232.9423,3940.0
2024-12-30 09:45:00,234.27,234.35,233.55,233.55,3752.0,233.0916,233.1712,232.3752,232.3752,3752.0
2024-12-30 09:50:00,233.52,234.08,233.45,233.88,2416.0,232.3453,232.9025,232.2757,232.7035,2416.0
2024-12-30 09:55:00,234.03,234.08,233.69,233.86,949.0,232.8528,232.9025,232.5145,232.6836,949.0
2024-12-30 10:00:00,233.86,234.44,233.8,233.88,6064.0,232.6836,233.2607,232.6239,232.7035,6064.0
2024-12-30 10:05:00,233.93,234.21,233.84,233.84,1803.0,232.7533,233.0319,232.6637,232.6637,1803.0
2024-12-30 10:10:00,233.84,233.9,233.5,233.5,2466.0,232.6637,232.7234,232.3254,232.3254,2466.0
2024-12-30 10:15:00,233.54,233.59,233.24,233.53,2564.0,232.3652,232.415,232.0668,232.3553,2564.0
2024-12-30 10:20:00,233.41,233.59,233.32,233.36,3465.0,232.2359,232.415,232.1464,232.1862,3465.0
2024-12-30 10:25:00,233.31,233.31,233.07,233.15,1150.0,232.1364,232.1364,231.8976,231.9772,1150.0
2024-12-30 10:30:00,233.28,233.61,233.27,233.45,3604.0,232.1066,232.4349,232.0966,232.2757,3604.0
2024-12-30 10:35:00,233.44,233.49,233.25,233.49,2085.0,232.2657,232.3155,232.0767,232.3155,2085.0
2024-12-30 10:40:00,233.57,233.76,233.49,233.69,3015.0,232.3951,232.5841,232.3155,232.5145,3015.0
2024-12-30 10:45:00,233.71,233.79,233.41,233.41,1603.0,232.5344,232.614,232.2359,232.2359,1603.0
2024-12-30 10:50:00,233.45,233.65,233.45,233.54,1517.0,232.2757,232.4747,232.2757,232.3652,1517.0
2024-12-30 10:55:00,233.52,233.9,233.52,233.88,1505.0,232.3453,232.7234,232.3453,232.7035,1505.0
2024-12-30 11:00:00,233.93,234.11,233.88,234.1,3650.0,232.7533,232.9324,232.7035,232.9224,3650.0
2024-12-30 11:05:00,234.28,234.47,234.28,234.44,2279.0,233.1015,233.2906,233.1015,233.2607,2279.0
2024-12-30 11:10:00,234.38,234.46,234.14,234.41,5951.0,233.201,233.2806,232.9622,233.2309,5951.0
2024-12-30 11:15:00,234.51,234.76,234.51,234.76,868.0,233.3304,233.5791,233.3304,233.5791,868.0
2024-12-30 11:20:00,234.56,234.6,234.5,234.6,2419.0,233.3801,233.4199,233.3204,233.4199,2419.0
2024-12-30 11:25:00,234.5,235.08,234.5,234.89,2886.0,233.3204,233.8975,233.3204,233.7085,2886.0
2024-12-30 11:30:00,234.91,234.97,234.85,234.97,1002.0,233.7284,233.7881,233.6687,233.7881,1002.0
2024-12-30 11:35:00,234.97,235.14,234.85,234.85,2089.0,233.7881,233.9572,233.6687,233.6687,2089.0
2024-12-30 11:40:00,235.0,235.19,234.93,234.93,4098.0,233.8179,234.0069,233.7483,233.7483,4098.0
2024-12-30 11:45:00,234.83,234.85,234.43,234.43,2500.0,233.6488,233.6687,233.2508,233.2508,2500.0
2024-12-30 11:50:00,234.48,234.61,234.43,234.61,900.0,233.3005,233.4299,233.2508,233.4299,900.0
2024-12-30 11:55:00,234.47,234.91,234.46,234.91,1821.0,233.2906,233.7284,233.2806,233.7284,1821.0
2024-12-30 12:00:00,234.72,234.76,234.66,234.75,1019.0,233.5393,233.5791,233.4796,233.5692,1019.0
2024-12-30 12:05:00,234.82,234.83,234.65,234.77,400.0,233.6388,233.6488,233.4697,233.5891,400.0
2024-12-30 12:10:00,234.73,234.98,234.73,234.84,2257.0,233.5493,233.798,233.5493,233.6587,2257.0
2024-12-30 12:15:00,234.76,235.0,234.76,234.96,3159.0,233.5791,233.8179,233.5791,233.7781,3159.0
2024-12-30 12:20:00,234.93,235.11,234.81,234.91,10594.0,233.7483,233.9273,233.6289,233.7284,10594.0
2024-12-30 12:25:00,234.95,235.13,234.91,234.91,3028.0,233.7682,233.9472,233.7284,233.7284,3028.0
2024-12-30 12:30:00,234.98,234.98,234.8,234.88,1381.0,233.798,233.798,233.6189,233.6985,1381.0
2024-12-30 12:35:00,234.82,234.84,234.74,234.84,347.0,233.6388,233.6587,233.5592,233.6587,347.0
2024-12-30 12:40:00,234.78,234.82,234.63,234.82,4469.0,233.599,233.6388,233.4498,233.6388,4469.0
2024-12-30 12:45:00,234.79,235.11,234.79,235.0,1077.0,233.609,233.9273,233.609,233.8179,1077.0
2024-12-30 12:50:00,235.01,235.01,234.73,234.73,1231.0,233.8279,233.8279,233.5493,233.5493,1231.0
2024-12-30 12:55:00,234.72,234.93,234.45,234.93,4404.0,233.5393,233.7483,233.2707,233.7483,4404.0
2024-12-30 13:00:00,234.97,234.97,234.72,234.8,702.0,233.7881,233.7881,233.5393,233.6189,702.0
2024-12-30 13:05:00,234.89,235.05,234.7,235.03,6065.0,233.7085,233.8677,233.5194,233.8478,6065.0
2024-12-30 13:10:00,235.03,235.27,234.94,235.27,3638.0,233.8478,234.0865,233.7582,234.0865,3638.0
2024-12-30 13:15:00,235.35,235.35,235.1,235.1,2943.0,234.1661,234.1661,233.9174,233.9174,2943.0
2024-12-30 13:20:00,235.03,235.27,234.95,234.95,2118.0,233.8478,234.0865,233.7682,233.7682,2118.0
2024-12-30 13:25:00,234.96,235.08,234.86,235.0,8109.0,233.7781,233.8975,233.6786,233.8179,8109.0
2024-12-30 13:30:00,234.92,235.04,234.81,235.0,3094.0,233.7383,233.8577,233.6289,233.8179,3094.0
2024-12-30 13:35:00,235.04,235.4,235.0,235.08,3018.0,233.8577,234.2159,233.8179,233.8975,3018.0
2024-12-30 13:40:00,235.08,235.27,235.08,235.27,2517.0,233.8975,234.0865,233.8975,234.0865,2517.0
2024-12-30 13:45:00,235.29,235.31,235.21,235.22,3110.0,234.1064,234.1263,234.0268,234.0368,3110.0
2024-12-30 13:50:00,235.22,235.37,235.08,235.27,3021.0,234.0368,234.186,233.8975,234.0865,3021.0
2024-12-30 13:55:00,235.27,235.37,235.16,235.16,2289.0,234.0865,234.186,233.9771,233.9771,2289.0
2024-12-30 14:00:00,235.19,235.19,234.99,235.0,1515.0,234.0069,234.0069,233.808,233.8179,1515.0
2024-12-30 14:05:00,235.0,235.05,234.72,234.87,4558.0,233.8179,233.8677,233.5393,233.6886,4558.0
2024-12-30 14:10:00,235.01,235.05,234.74,234.74,2372.0,233.8279,233.8677,233.5592,233.5592,2372.0
2024-12-30 14:15:00,234.87,234.87,234.76,234.84,1482.0,233.6886,233.6886,233.5791,233.6587,1482.0
2024-12-30 14:20:00,234.87,234.87,234.48,234.73,3937.0,233.6886,233.6886,233.3005,233.5493,3937.0
2024-12-30 14:25:00,234.71,234.8,234.63,234.7,2235.0,233.5294,233.6189,233.4498,233.5194,2235.0
2024-12-30 14:30:00,234.67,234.88,234.51,234.88,1340.0,233.4896,233.6985,233.3304,233.6985,1340.0
2024-12-30 14:35:00,234.72,234.85,234.62,234.85,2460.0,233.5393,233.6687,233.4398,233.6687,2460.0
2024-12-30 14:40:00,234.76,235.0,234.75,234.8,2499.0,233.5791,233.8179,233.5692,233.6189,2499.0
2024-12-30 14:45:00,234.92,234.92,234.85,234.88,829.0,233.7383,233.7383,233.6687,233.6985,829.0
2024-12-30 14:50:00,234.8,234.97,234.8,234.97,1967.0,233.6189,233.7881,233.6189,233.7881,1967.0
2024-12-30 14:55:00,234.82,234.96,234.63,234.96,3344.0,233.6388,233.7781,233.4498,233.7781,3344.0
2024-12-30 15:00:00,234.83,234.93,234.57,234.57,1543.0,233.6488,233.7483,233.3901,233.3901,1543.0
2024-12-30 15:05:00,234.57,234.66,234.48,234.64,3290.0,233.3901,233.4796,233.3005,233.4597,3290.0
2024-12-30 15:10:00,234.65,234.88,234.53,234.8,5214.0,233.4697,233.6985,233.3503,233.6189,5214.0
2024-12-30 15:15:00,234.74,234.99,234.73,234.98,1651.0,233.5592,233.808,233.5493,233.798,1651.0
2024-12-30 15:20:00,234.97,235.05,234.86,234.87,3872.0,233.7881,233.8677,233.6786,233.6886,3872.0
2024-12-30 15:25:00,234.95,234.95,234.52,234.55,2205.0,233.7682,233.7682,233.3403,233.3702,2205.0
2024-12-30 15:30:00,234.55,234.59,234.38,234.47,1948.0,233.3702,233.41,233.201,233.2906,1948.0
2024-12-30 15:35:00,234.49,234.65,234.4,234.64,4452.0,233.3105,233.4697,233.2209,233.4597,4452.0
2024-12-30 15:40:00,234.65,234.83,234.48,234.69,8390.0,233.4697,233.6488,233.3005,233.5095,8390.0
2024-12-30 15:45:00,234.82,235.08,234.65,234.92,6109.0,233.6388,233.8975,233.4697,233.7383,6109.0
2024-12-30 15:50:00,235.08,235.09,234.71,234.71,15603.0,233.8975,233.9074,233.5294,233.5294,15603.0
2024-12-30 15:55:00,234.71,234.8,234.14,234.34,40545.0,233.5294,233.6189,232.9622,233.1612,40545.0
2024-12-31 09:30:00,235.1,236.0,234.49,234.88,13211.0,233.9174,234.8129,233.3105,233.6985,13211.0
2024-12-31 09:35:00,235.04,236.15,235.0,235.23,5599.0,233.8577,234.9621,233.8179,234.0467,5599.0
2024-12-31 09:40:00,235.23,235.23,234.83,235.01,3539.0,234.0467,234.0467,233.6488,233.8279,3539.0
2024-12-31 09:45:00,235.11,235.21,234.84,234.98,3058.0,233.9273,234.0268,233.6587,233.798,3058.0
2024-12-31 09:50:00,235.06,235.06,234.72,234.72,2508.0,233.8776,233.8776,233.5393,233.5393,2508.0
2024-12-31 09:55:00,234.99,235.51,234.82,235.51,3446.0,233.808,234.3253,233.6388,234.3253,3446.0
2024-12-31 10:00:00,235.6,235.6,235.2,235.42,8263.0,234.4149,234.4149,234.0169,234.2358,8263.0
2024-12-31 10:05:00,235.21,235.31,234.6,234.75,3903.0,234.0268,234.1263,233.4199,233.5692,3903.0
2024-12-31 10:10:00,234.65,235.0,234.39,234.88,1540.0,233.4697,233.8179,233.211,233.6985,1540.0
2024-12-31 10:15:00,234.8,235.28,234.8,235.09,2906.0,233.6189,234.0965,233.6189,233.9074,2906.0
2024-12-31 10:20:00,235.09,235.25,234.94,235.12,2757.0,233.9074,234.0666,233.7582,233.9373,2757.0
2024-12-31 10:25:00,234.98,235.07,234.64,234.64,1885.0,233.798,233.8875,233.4597,233.4597,1885.0
2024-12-31 10:30:00,234.57,234.89,234.57,234.61,1024.0,233.3901,233.7085,233.3901,233.4299,1024.0
2024-12-31 10:35:00,234.65,235.05,234.61,235.05,2139.0,233.4697,233.8677,233.4299,233.8677,2139.0
2024-12-31 10:40:00,234.97,235.1,234.54,234.7,6296.0,233.7881,233.9174,233.3602,233.5194,6296.0
2024-12-31 10:45:00,234.7,234.91,234.61,234.91,1065.0,233.5194,233.7284,233.4299,233.7284,1065.0
2024-12-31 10:50:00,234.86,235.0,234.76,234.84,1293.0,233.6786,233.8179,233.5791,233.6587,1293.0
2024-12-31 10:55:00,234.74,234.77,234.42,234.44,1815.0,233.5592,233.5891,233.2408,233.2607,1815.0
2024-12-31 11:00:00,234.52,234.7,234.42,234.59,1911.0,233.3403,233.5194,233.2408,233.41,1911.0
2024-12-31 11:05:00,234.51,234.51,234.43,234.43,1240.0,233.3304,233.3304,233.2508,233.2508,1240.0
2024-12-31 11:10:00,234.43,234.52,234.34,234.52,2761.0,233.2508,233.3403,233.1612,233.3403,2761.0
2024-12-31 11:15:00,234.47,234.47,234.27,234.31,965.0,233.2906,233.2906,233.0916,233.1314,965.0
2024-12-31 11:20:00,234.23,234.46,234.07,234.46,4959.0,233.0518,233.2806,232.8926,233.2806,4959.0
2024-12-31 11:25:00,234.62,234.63,234.27,234.33,2151.0,233.4398,233.4498,233.0916,233.1513,2151.0
2024-12-31 11:30:00,234.09,234.09,233.94,234.01,866.0,232.9125,232.9125,232.7632,232.8329,866.0
2024-12-31 11:35:00,233.93,234.18,233.93,234.11,500.0,232.7533,233.002,232.7533,232.9324,500.0
2024-12-31 11:40:00,234.09,234.14,233.91,234.14,985.0,232.9125,232.9622,232.7334,232.9622,985.0
2024-12-31 11:45:00,234.13,234.24,233.91,234.17,2352.0,232.9523,233.0617,232.7334,232.9921,2352.0
2024-12-31 11:50:00,234.18,234.18,233.92,233.92,3794.0,233.002,233.002,232.7433,232.7433,3794.0
2024-12-31 11:55:00,233.86,233.97,233.76,233.87,1509.0,232.6836,232.7931,232.5841,232.6936,1509.0
2024-12-31 12:00:00,233.84,233.88,233.66,233.81,2503.0,232.6637,232.7035,232.4846,232.6339,2503.0
2024-12-31 12:05:00,233.95,234.06,233.84,234.06,1614.0,232.7732,232.8826,232.6637,232.8826,1614.0
2024-12-31 12:10:00,233.96,234.1,233.96,233.97,1647.0,232.7831,232.9224,232.7831,232.7931,1647.0
2024-12-31 12:15:00,233.97,234.08,233.8,233.99,6521.0,232.7931,232.9025,232.6239,232.813,6521.0
2024-12-31 12:20:00,233.97,234.08,233.78,233.78,3622.0,232.7931,232.9025,232.604,232.604,3622.0
2024-12-31 12:25:00,233.82,233.93,233.74,233.85,2738.0,232.6438,232.7533,232.5642,232.6737,2738.0
2024-12-31 12:30:00,233.84,233.89,233.51,233.64,2789.0,232.6637,232.7135,232.3354,232.4647,2789.0
2024-12-31 12:35:00,233.64,233.72,233.55,233.59,1885.0,232.4647,232.5443,232.3752,232.415,1885.0
2024-12-31 12:40:00,233.71,233.91,233.63,233.91,3684.0,232.5344,232.7334,232.4548,232.7334,3684.0
2024-12-31 12:45:00,233.82,233.86,233.16,233.26,6962.0,232.6438,232.6836,231.9872,232.0867,6962.0
2024-12-31 12:50:00,233.43,233.71,233.42,233.71,1321.0,232.2558,232.5344,232.2458,232.5344,1321.0
2024-12-31 12:55:00,234.0,234.13,233.88,233.98,3467.0,232.8229,232.9523,232.7035,232.803,3467.0
2024-12-31 13:00:00,233.99,234.0,233.79,233.82,2348.0,232.813,232.8229,232.614,232.6438,2348.0
2024-12-31 13:05:00,233.69,234.0,233.69,233.8,2964.0,232.5145,232.8229,232.5145,232.6239,2964.0
2024-12-31 13:10:00,233.93,233.93,233.61,233.68,4346.0,232.7533,232.7533,232.4349,232.5045,4346.0
2024-12-31 13:15:00,233.63,234.02,233.63,233.69,2629.0,232.4548,232.8428,232.4548,232.5145,2629.0
2024-12-31 13:20:00,233.65,233.65,233.29,233.29,2414.0,232.4747,232.4747,232.1165,232.1165,2414.0
2024-12-31 13:25:00,233.31,233.55,233.26,233.55,1003.0,232.1364,232.3752,232.0867,232.3752,1003.0
2024-12-31 13:30:00,233.47,233.8,233.47,233.8,1695.0,232.2956,232.6239,232.2956,232.6239,1695.0
2024-12-31 13:35:00,233.72,233.75,233.72,233.73,754.0,232.5443,232.5742,232.5443,232.5543,754.0
2024-12-31 13:40:00,233.78,233.87,233.43,233.76,4498.0,232.604,232.6936,232.2558,232.5841,4498.0
2024-12-31 13:45:00,233.73,233.75,233.62,233.71,987.0,232.5543,232.5742,232.4448,232.5344,987.0
2024-12-31 13:50:00,233.76,233.91,233.69,233.73,6008.0,232.5841,232.7334,232.5145,232.5543,6008.0
2024-12-31 13:55:00,233.64,233.64,233.48,233.52,971.0,232.4647,232.4647,232.3055,232.3453,971.0
2024-12-31 14:00:00,233.48,233.57,233.2,233.25,3933.0,232.3055,232.3951,232.027,232.0767,3933.0
2024-12-31 14:05:00,233.22,233.7,233.14,233.7,3655.0,232.0469,232.5244,231.9673,232.5244,3655.0
2024-12-31 14:10:00,233.76,233.91,233.66,233.88,5820.0,232.5841,232.7334,232.4846,232.7035,5820.0
2024-12-31 14:15:00,233.84,233.85,233.25,233.54,3427.0,232.6637,232.6737,232.0767,232.3652,3427.0
2024-12-31 14:20:00,233.49,233.65,233.28,233.48,2291.0,232.3155,232.4747,232.1066,232.3055,2291.0
2024-12-31 14:25:00,233.57,233.59,233.42,233.5,1266.0,232.3951,232.415,232.2458,232.3254,1266.0
2024-12-31 14:30:00,233.41,233.47,233.3,233.3,1291.0,232.2359,232.2956,232.1265,232.1265,1291.0
2024-12-31 14:35:00,233.38,233.68,233.26,233.68,3283.0,232.2061,232.5045,232.0867,232.5045,3283.0
2024-12-31 14:40:00,233.75,233.75,233.45,233.54,1506.0,232.5742,232.5742,232.2757,232.3652,1506.0
2024-12-31 14:45:00,233.56,233.57,233.42,233.42,1225.0,232.3851,232.3951,232.2458,232.2458,1225.0
2024-12-31 14:50:00,233.38,233.81,233.36,233.74,2403.0,232.2061,232.6339,232.1862,232.5642,2403.0
2024-12-31 14:55:00,233.8,233.96,233.8,233.83,1638.0,232.6239,232.7831,232.6239,232.6538,1638.0
2024-12-31 15:00:00,233.81,233.83,233.71,233.73,2886.0,232.6339,232.6538,232.5344,232.5543,2886.0
2024-12-31 15:05:00,233.72,233.95,233.67,233.91,4110.0,232.5443,232.7732,232.4946,232.7334,4110.0
2024-12-31 15:10:00,233.91,233.91,233.34,233.35,6572.0,232.7334,232.7334,232.1663,232.1762,6572.0
2024-12-31 15:15:00,233.32,233.7,233.26,233.7,5827.0,232.1464,232.5244,232.0867,232.5244,5827.0
2024-12-31 15:20:00,233.63,233.9,233.55,233.7,2475.0,232.4548,232.7234,232.3752,232.5244,2475.0
2024-12-31 15:25:00,233.54,233.97,233.48,233.87,3838.0,232.3652,232.7931,232.3055,232.6936,3838.0
2024-12-31 15:30:00,233.78,233.85,233.66,233.78,2411.0,232.604,232.6737,232.4846,232.604,2411.0
2024-12-31 15:35:00,233.76,234.14,233.73,233.73,7262.0,232.5841,232.9622,232.5543,232.5543,7262.0
2024-12-31 15:40:00,233.76,234.08,233.67,233.87,7422.0,232.5841,232.9025,232.4946,232.6936,7422.0
2024-12-31 15:45:00,233.88,234.1,233.52,233.95,8611.0,232.7035,232.9224,232.3453,232.7732,8611.0
2024-12-31 15:50:00,234.08,234.29,233.98,234.2,19196.0,232.9025,233.1115,232.803,233.0219,19196.0
2024-12-31 15:55:00,234.27,234.43,234.0,234.4,81356.0,233.0916,233.2508,232.8229,233.2209,81356.0
2025-01-02 09:30:00,234.78,236.18,234.78,235.46,13487.0,233.599,234.992,233.599,234.2756,13487.0
2025-01-02 09:35:00,235.21,235.96,235.21,235.49,3964.0,234.0268,234.7731,234.0268,234.3054,3964.0
2025-01-02 09:40:00,235.28,235.87,235.24,235.29,3179.0,234.0965,234.6835,234.0567,234.1064,3179.0
2025-01-02 09:45:00,234.81,235.53,234.69,234.77,13699.0,233.6289,234.3452,233.5095,233.5891,13699.0
2025-01-02 09:50:00,234.77,235.03,234.64,234.77,1794.0,233.5891,233.8478,233.4597,233.5891,1794.0
2025-01-02 09:55:00,234.68,234.84,234.48,234.84,2231.0,233.4995,233.6587,233.3005,233.6587,2231.0
2025-01-02 10:00:00,234.46,234.7,234.46,234.66,3221.0,233.2806,233.5194,233.2806,233.4796,3221.0
2025-01-02 10:05:00,234.51,234.85,234.46,234.77,5734.0,233.3304,233.6687,233.2806,233.5891,5734.0
2025-01-02 10:10:00,234.66,234.83,234.45,234.45,2425.0,233.4796,233.6488,233.2707,233.2707,2425.0
2025-01-02 10:15:00,234.78,234.82,234.42,234.44,3337.0,233.599,233.6388,233.2408,233.2607,3337.0
2025-01-02 10:20:00,234.33,234.33,233.73,234.15,6937.0,233.1513,233.1513,232.5543,232.9722,6937.0
2025-01-02 10:25:00,233.98,234.1,233.68,233.68,1150.0,232.803,232.9224,232.5045,232.5045,1150.0
2025-01-02 10:30:00,233.77,233.77,233.45,233.7,1200.0,232.5941,232.5941,232.2757,232.5244,1200.0
2025-01-02 10:35:00,233.6,234.22,233.52,233.65,3533.0,232.4249,233.0418,232.3453,232.4747,3533.0
2025-01-02 10:40:00,233.81,233.87,233.68,233.83,1507.0,232.6339,232.6936,232.5045,232.6538,1507.0
2025-01-02 10:45:00,233.82,233.85,233.67,233.85,4667.0,232.6438,232.6737,232.4946,232.6737,4667.0
2025-01-02 10:50:00,234.05,234.09,233.7,233.77,2822.0,232.8727,232.9125,232.5244,232.5941,2822.0
2025-01-02 10:55:00,233.73,233.73,233.73,233.73,742.0,232.5543,232.5543,232.5543,232.5543,742.0
2025-01-02 11:00:00,233.75,233.85,232.85,232.86,3164.0,232.5742,232.6737,231.6787,231.6887,3164.0
2025-01-02 11:05:00,232.93,232.98,232.59,232.59,1545.0,231.7583,231.8081,231.42,231.42,1545.0
2025-01-02 11:10:00,232.79,233.0,232.58,232.85,7416.0,231.619,231.828,231.4101,231.6787,7416.0
2025-01-02 11:15:00,232.84,233.02,232.83,233.02,952.0,231.6688,231.8479,231.6588,231.8479,952.0
2025-01-02 11:20:00,233.01,233.17,232.65,233.12,3197.0,231.8379,231.9971,231.4797,231.9474,3197.0
2025-01-02 11:25:00,233.29,233.32,233.29,233.31,212.0,232.1165,232.1464,232.1165,232.1364,212.0
2025-01-02 11:30:00,233.38,233.49,233.35,233.36,957.0,232.2061,232.3155,232.1762,232.1862,957.0
2025-01-02 11:35:00,233.53,234.01,233.53,233.78,5411.0,232.3553,232.8329,232.3553,232.604,5411.0
2025-01-02 11:40:00,234.05,234.19,233.9,234.0,9744.0,232.8727,233.012,232.7234,232.8229,9744.0
2025-01-02 11:45:00,234.0,234.02,233.74,233.99,4623.0,232.8229,232.8428,232.5642,232.813,4623.0
2025-01-02 11:50:00,234.03,234.15,233.8,234.11,3566.0,232.8528,232.9722,232.6239,232.9324,3566.0
2025-01-02 11:55:00,233.95,233.95,233.66,233.73,1907.0,232.7732,232.7732,232.4846,232.5543,1907.0
2025-01-02 12:00:00,233.67,233.68,233.59,233.67,2432.0,232.4946,232.5045,232.415,232.4946,2432.0
2025-01-02 12:05:00,233.66,233.69,233.54,233.56,2420.0,232.4846,232.5145,232.3652,232.3851,2420.0
2025-01-02 12:10:00,233.52,233.94,233.51,233.83,2776.0,232.3453,232.7632,232.3354,232.6538,2776.0
2025-01-02 12:15:00,233.87,233.88,233.62,233.76,4286.0,232.6936,232.7035,232.4448,232.5841,4286.0
2025-01-02 12:20:00,233.77,233.77,233.35,233.44,4104.0,232.5941,232.5941,232.1762,232.2657,4104.0
2025-01-02 12:25:00,233.36,233.36,233.0,233.11,2592.0,232.1862,232.1862,231.828,231.9374,2592.0
2025-01-02 12:30:00,232.96,233.0,232.8,232.81,2049.0,231.7882,231.828,231.629,231.6389,2049.0
2025-01-02 12:35:00,232.81,232.93,232.51,232.51,2498.0,231.6389,231.7583,231.3404,231.3404,2498.0
2025-01-02 12:40:00,232.46,232.65,232.3,232.49,3557.0,231.2907,231.4797,231.1315,231.3205,3557.0
2025-01-02 12:45:00,232.49,232.66,232.49,232.5,1059.0,231.3205,231.4897,231.3205,231.3305,1059.0
2025-01-02 12:50:00,232.44,232.72,232.4,232.58,3614.0,231.2708,231.5494,231.231,231.4101,3614.0
2025-01-02 12:55:00,232.62,232.99,232.62,232.88,2144.0,231.4499,231.818,231.4499,231.7086,2144.0
2025-01-02 13:00:00,232.75,232.78,232.4,232.4,2311.0,231.5792,231.6091,231.231,231.231,2311.0
2025-01-02 13:05:00,232.43,232.55,232.38,232.38,1126.0,231.2608,231.3802,231.2111,231.2111,1126.0
2025-01-02 13:10:00,232.34,232.34,231.88,231.99,4156.0,231.1713,231.1713,230.7136,230.823,4156.0
2025-01-02 13:15:00,231.93,232.07,231.9,232.04,1749.0,230.7633,230.9026,230.7335,230.8728,1749.0
2025-01-02 13:20:00,232.04,232.2,231.99,231.99,2951.0,230.8728,231.032,230.823,230.823,2951.0
2025-01-02 13:25:00,231.91,232.12,231.86,232.12,1616.0,230.7434,230.9524,230.6937,230.9524,1616.0
2025-01-02 13:30:00,232.0,232.04,231.69,231.79,2743.0,230.833,230.8728,230.5246,230.624,2743.0
2025-01-02 13:35:00,231.7,232.0,231.7,231.84,2080.0,230.5345,230.833,230.5345,230.6738,2080.0
2025-01-02 13:40:00,231.83,232.06,231.62,231.88,3473.0,230.6638,230.8927,230.4549,230.7136,3473.0
2025-01-02 13:45:00,232.12,232.12,231.41,231.61,6525.0,230.9524,230.9524,230.246,230.445,6525.0
2025-01-02 13:50:00,231.49,231.49,231.36,231.48,900.0,230.3256,230.3256,230.1962,230.3156,900.0
2025-01-02 13:55:00,231.32,231.68,231.32,231.68,2134.0,230.1564,230.5146,230.1564,230.5146,2134.0
2025-01-02 14:00:00,231.74,231.97,231.48,231.96,2056.0,230.5743,230.8031,230.3156,230.7932,2056.0
2025-01-02 14:05:00,231.98,231.98,231.74,231.8,1388.0,230.8131,230.8131,230.5743,230.634,1388.0
2025-01-02 14:10:00,231.72,231.75,231.68,231.68,688.0,230.5544,230.5843,230.5146,230.5146,688.0
2025-01-02 14:15:00,231.68,231.68,231.57,231.59,1915.0,230.5146,230.5146,230.4052,230.4251,1915.0
2025-01-02 14:20:00,231.56,231.79,231.56,231.79,2342.0,230.3952,230.624,230.3952,230.624,2342.0
2025-01-02 14:25:00,231.86,231.93,231.53,231.75,11970.0,230.6937,230.7633,230.3654,230.5843,11970.0
2025-01-02 14:30:00,231.8,231.8,231.55,231.74,2302.0,230.634,230.634,230.3853,230.5743,2302.0
2025-01-02 14:35:00,231.62,231.7,231.29,231.61,2873.0,230.4549,230.5345,230.1266,230.445,2873.0
2025-01-02 14:40:00,231.69,231.73,231.62,231.63,1032.0,230.5246,230.5644,230.4549,230.4649,1032.0
2025-01-02 14:45:00,231.68,231.9,231.58,231.9,3644.0,230.5146,230.7335,230.4151,230.7335,3644.0
2025-01-02 14:50:00,231.76,231.9,231.52,231.56,7797.0,230.5942,230.7335,230.3554,230.3952,7797.0
2025-01-02 14:55:00,231.61,231.62,231.24,231.26,1667.0,230.445,230.4549,230.0768,230.0967,1667.0
2025-01-02 15:00:00,231.27,231.92,231.27,231.92,3509.0,230.1067,230.7534,230.1067,230.7534,3509.0
2025-01-02 15:05:00,231.81,231.95,231.79,231.83,4737.0,230.6439,230.7832,230.624,230.6638,4737.0
2025-01-02 15:10:00,231.77,231.9,231.73,231.81,4617.0,230.6041,230.7335,230.5644,230.6439,4617.0
2025-01-02 15:15:00,231.74,231.86,231.58,231.64,9138.0,230.5743,230.6937,230.4151,230.4748,9138.0
2025-01-02 15:20:00,231.73,231.83,231.65,231.79,1949.0,230.5644,230.6638,230.4848,230.624,1949.0
2025-01-02 15:25:00,231.76,231.86,231.56,231.56,6802.0,230.5942,230.6937,230.3952,230.3952,6802.0
2025-01-02 15:30:00,231.49,231.86,231.38,231.57,13773.0,230.3256,230.6937,230.2161,230.4052,13773.0
2025-01-02 15:35:00,231.54,231.54,231.08,231.38,13375.0,230.3753,230.3753,229.9176,230.2161,13375.0
2025-01-02 15:40:00,231.27,231.52,231.27,231.52,5735.0,230.1067,230.3554,230.1067,230.3554,5735.0
2025-01-02 15:45:00,231.53,231.6,231.43,231.49,3344.0,230.3654,230.435,230.2659,230.3256,3344.0
2025-01-02 15:50:00,231.46,231.5,230.97,231.04,16579.0,230.2957,230.3355,229.8082,229.8778,16579.0
2025-01-02 15:55:00,230.94,231.26,230.79,230.95,74229.0,229.7783,230.0967,229.6291,229.7883,74229.0
2025-01-03 09:30:00,231.25,233.02,230.1,232.09,15460.0,230.0868,231.8479,228.9426,230.9225,15460.0
2025-01-03 09:35:00,231.5,231.89,230.38,231.3,8354.0,230.3355,230.7235,229.2211,230.1365,8354.0
2025-01-03 09:40:00,231.56,231.65,231.33,231.33,732.0,230.3952,230.4848,230.1664,230.1664,732.0
2025-01-03 09:45:00,231.22,231.38,230.84,231.05,5257.0,230.0569,230.2161,229.6788,229.8878,5257.0
2025-01-03 09:50:00,231.08,231.6,230.82,231.45,4657.0,229.9176,230.435,229.6589,230.2858,4657.0
2025-01-03 09:55:00,231.42,231.63,231.2,231.43,4299.0,230.2559,230.4649,230.037,230.2659,4299.0
2025-01-03 10:00:00,231.43,232.23,231.24,231.93,8920.0,230.2659,231.0618,230.0768,230.7633,8920.0
2025-01-03 10:05:00,232.1,232.47,231.9,231.94,8784.0,230.9325,231.3006,230.7335,230.7733,8784.0
2025-01-03 10:10:00,232.11,232.27,231.89,232.13,9510.0,230.9424,231.1016,230.7235,230.9623,9510.0
2025-01-03 10:15:00,232.22,232.38,231.91,232.22,7100.0,231.0519,231.2111,230.7434,231.0519,7100.0
2025-01-03 10:20:00,232.01,232.54,231.72,232.45,3834.0,230.8429,231.3703,230.5544,231.2807,3834.0
2025-01-03 10:25:00,232.52,232.61,232.48,232.5,1720.0,231.3504,231.4399,231.3106,231.3305,1720.0
2025-01-03 10:30:00,232.47,232.47,232.0,232.17,6984.0,231.3006,231.3006,230.833,231.0021,6984.0
2025-01-03 10:35:00,232.17,232.3,231.99,232.06,2910.0,231.0021,231.1315,230.823,230.8927,2910.0
2025-01-03 10:40:00,232.15,232.31,232.12,232.18,3767.0,230.9822,231.1414,230.9524,231.0121,3767.0
2025-01-03 10:45:00,232.04,232.04,231.82,231.94,1761.0,230.8728,230.8728,230.6539,230.7733,1761.0
2025-01-03 10:50:00,231.93,232.08,231.9,232.08,2182.0,230.7633,230.9126,230.7335,230.9126,2182.0
2025-01-03 10:55:00,232.15,232.16,232.05,232.1,2100.0,230.9822,230.9922,230.8827,230.9325,2100.0
2025-01-03 11:00:00,232.1,232.24,231.95,232.2,4336.0,230.9325,231.0718,230.7832,231.032,4336.0
2025-01-03 11:05:00,232.2,232.22,231.92,232.11,4843.0,231.032,231.0519,230.7534,230.9424,4843.0
2025-01-03 11:10:00,232.16,232.18,232.04,232.04,2389.0,230.9922,231.0121,230.8728,230.8728,2389.0
2025-01-03 11:15:00,232.09,232.1,231.8,231.8,2872.0,230.9225,230.9325,230.634,230.634,2872.0
2025-01-03 11:20:00,231.8,231.92,231.8,231.8,382.0,230.634,230.7534,230.634,230.634,382.0
2025-01-03 11:25:00,231.91,232.06,231.9,232.06,3953.0,230.7434,230.8927,230.7335,230.8927,3953.0
2025-01-03 11:30:00,232.06,232.28,232.04,232.22,1960.0,230.8927,231.1116,230.8728,231.0519,1960.0
2025-01-03 11:35:00,232.22,232.31,232.04,232.24,4409.0,231.0519,231.1414,230.8728,231.0718,4409.0
2025-01-03 11:40:00,232.36,232.37,232.28,232.37,1321.0,231.1912,231.2011,231.1116,231.2011,1321.0
2025-01-03 11:45:00,232.28,232.43,232.28,232.41,1520.0,231.1116,231.2608,231.1116,231.2409,1520.0
2025-01-03 11:50:00,232.41,232.41,232.12,232.13,2800.0,231.2409,231.2409,230.9524,230.9623,2800.0
2025-01-03 11:55:00,232.19,232.23,231.97,232.14,9979.0,231.022,231.0618,230.8031,230.9723,9979.0
2025-01-03 12:00:00,232.14,232.43,232.13,232.41,4965.0,230.9723,231.2608,230.9623,231.2409,4965.0
2025-01-03 12:05:00,232.45,232.65,232.45,232.58,3155.0,231.2807,231.4797,231.2807,231.4101,3155.0
2025-01-03 12:10:00,232.61,232.61,232.61,232.61,200.0,231.4399,231.4399,231.4399,231.4399,200.0
2025-01-03 12:15:00,232.44,232.59,232.39,232.44,3101.0,231.2708,231.42,231.221,231.2708,3101.0
2025-01-03 12:20:00,232.39,232.6,232.39,232.56,2148.0,231.221,231.43,231.221,231.3902,2148.0
2025-01-03 12:25:00,232.56,232.63,232.39,232.4,4619.0,231.3902,231.4598,231.221,231.231,4619.0
2025-01-03 12:30:00,232.41,232.53,232.35,232.5,1683.0,231.2409,231.3603,231.1812,231.3305,1683.0
2025-01-03 12:35:00,232.59,232.93,232.58,232.91,4115.0,231.42,231.7583,231.4101,231.7384,4115.0
2025-01-03 12:40:00,232.79,232.79,232.55,232.56,2510.0,231.619,231.619,231.3802,231.3902,2510.0
2025-01-03 12:45:00,232.44,232.57,232.44,232.57,2758.0,231.2708,231.4001,231.2708,231.4001,2758.0
2025-01-03 12:50:00,232.63,232.67,232.45,232.49,6905.0,231.4598,231.4996,231.2807,231.3205,6905.0
2025-01-03 12:55:00,232.48,232.67,232.47,232.55,2462.0,231.3106,231.4996,231.3006,231.3802,2462.0
2025-01-03 13:00:00,232.66,232.68,232.53,232.56,1703.0,231.4897,231.5096,231.3603,231.3902,1703.0
2025-01-03 13:05:00,232.68,232.83,232.61,232.63,3673.0,231.5096,231.6588,231.4399,231.4598,3673.0
2025-01-03 13:10:00,232.63,232.65,232.34,232.41,3020.0,231.4598,231.4797,231.1713,231.2409,3020.0
2025-01-03 13:15:00,232.53,232.6,232.22,232.46,4726.0,231.3603,231.43,231.0519,231.2907,4726.0
2025-01-03 13:20:00,232.62,232.84,232.62,232.77,1961.0,231.4499,231.6688,231.4499,231.5991,1961.0
2025-01-03 13:25:00,232.75,232.85,232.62,232.68,2513.0,231.5792,231.6787,231.4499,231.5096,2513.0
2025-01-03 13:30:00,232.85,232.97,232.75,232.85,6637.0,231.6787,231.7981,231.5792,231.6787,6637.0
2025-01-03 13:35:00,232.94,233.02,232.84,232.98,2424.0,231.7683,231.8479,231.6688,231.8081,2424.0
2025-01-03 13:40:00,233.06,233.13,232.94,232.99,2239.0,231.8877,231.9573,231.7683,231.818,2239.0
2025-01-03 13:45:00,232.98,233.06,232.98,233.06,1732.0,231.8081,231.8877,231.8081,231.8877,1732.0
2025-01-03 13:50:00,233.07,233.18,233.01,233.08,2917.0,231.8976,232.0071,231.8379,231.9076,2917.0
2025-01-03 13:55:00,233.0,233.18,232.89,232.89,3141.0,231.828,232.0071,231.7185,231.7185,3141.0
2025-01-03 14:00:00,232.85,232.89,232.74,232.8,1267.0,231.6787,231.7185,231.5693,231.629,1267.0
2025-01-03 14:05:00,232.8,232.8,232.73,232.76,11544.0,231.629,231.629,231.5593,231.5892,11544.0
2025-01-03 14:10:00,232.76,232.76,232.55,232.56,1815.0,231.5892,231.5892,231.3802,231.3902,1815.0
2025-01-03 14:15:00,232.63,232.72,232.53,232.63,4247.0,231.4598,231.5494,231.3603,231.4598,4247.0
2025-01-03 14:20:00,232.72,232.72,232.52,232.52,641.0,231.5494,231.5494,231.3504,231.3504,641.0
2025-01-03 14:25:00,232.55,232.69,232.53,232.62,2478.0,231.3802,231.5195,231.3603,231.4499,2478.0
2025-01-03 14:30:00,232.57,232.84,232.57,232.84,3710.0,231.4001,231.6688,231.4001,231.6688,3710.0
2025-01-03 14:35:00,232.84,233.08,232.8,232.94,4923.0,231.6688,231.9076,231.629,231.7683,4923.0
2025-01-03 14:40:00,232.93,233.0,232.85,232.85,2384.0,231.7583,231.828,231.6787,231.6787,2384.0
2025-01-03 14:45:00,232.93,232.93,232.72,232.84,1500.0,231.7583,231.7583,231.5494,231.6688,1500.0
2025-01-03 14:50:00,232.85,232.85,232.61,232.71,2619.0,231.6787,231.6787,231.4399,231.5394,2619.0
2025-01-03 14:55:00,232.73,232.73,232.52,232.52,2904.0,231.5593,231.5593,231.3504,231.3504,2904.0
2025-01-03 15:00:00,232.62,232.62,232.33,232.53,5703.0,231.4499,231.4499,231.1613,231.3603,5703.0
2025-01-03 15:05:00,232.53,232.63,232.47,232.58,3807.0,231.3603,231.4598,231.3006,231.4101,3807.0
2025-01-03 15:10:00,232.52,232.61,232.44,232.59,3150.0,231.3504,231.4399,231.2708,231.42,3150.0
2025-01-03 15:15:00,232.54,232.58,232.29,232.36,3464.0,231.3703,231.4101,231.1215,231.1912,3464.0
2025-01-03 15:20:00,232.37,232.53,232.36,232.41,5408.0,231.2011,231.3603,231.1912,231.2409,5408.0
2025-01-03 15:25:00,232.41,232.53,232.25,232.32,6372.0,231.2409,231.3603,231.0817,231.1514,6372.0
2025-01-03 15:30:00,232.32,232.33,231.97,232.08,7659.0,231.1514,231.1613,230.8031,230.9126,7659.0
2025-01-03 15:35:00,232.04,232.15,231.9,232.05,8010.0,230.8728,230.9822,230.7335,230.8827,8010.0
2025-01-03 15:40:00,232.04,232.05,231.87,231.87,4536.0,230.8728,230.8827,230.7036,230.7036,4536.0
2025-01-03 15:45:00,231.92,231.97,231.52,231.88,10199.0,230.7534,230.8031,230.3554,230.7136,10199.0
2025-01-03 15:50:00,231.8,231.96,231.58,231.66,8478.0,230.634,230.7932,230.4151,230.4947,8478.0
2025-01-03 15:55:00,231.68,232.18,231.63,231.87,57690.0,230.5146,231.0121,230.4649,230.7036,57690.0
2025-01-06 09:30:00,231.92,233.0,230.94,232.34,16590.0,230.7534,231.828,229.7783,231.1713,16590.0
2025-01-06 09:35:00,232.25,232.35,231.3,231.3,9908.0,231.0817,231.1812,230.1365,230.1365,9908.0
2025-01-06 09:40:00,231.82,232.98,231.56,232.98,7254.0,230.6539,231.8081,230.3952,231.8081,7254.0
2025-01-06 09:45:00,233.04,233.06,232.2,232.52,8875.0,231.8678,231.8877,231.032,231.3504,8875.0
2025-01-06 09:50:00,232.41,232.52,231.86,232.35,4823.0,231.2409,231.3504,230.6937,231.1812,4823.0
2025-01-06 09:55:00,232.5,232.81,232.5,232.74,2676.0,231.3305,231.6389,231.3305,231.5693,2676.0
2025-01-06 10:00:00,232.56,233.13,232.55,233.13,4326.0,231.3902,231.9573,231.3802,231.9573,4326.0
2025-01-06 10:05:00,233.12,233.22,232.88,233.01,5135.0,231.9474,232.0469,231.7086,231.8379,5135.0
2025-01-06 10:10:00,233.0,233.26,232.99,233.16,8353.0,231.828,232.0867,231.818,231.9872,8353.0
2025-01-06 10:15:00,232.87,233.11,232.63,232.75,9060.0,231.6986,231.9374,231.4598,231.5792,9060.0
2025-01-06 10:20:00,232.65,232.7,232.5,232.58,3513.0,231.4797,231.5295,231.3305,231.4101,3513.0
2025-01-06 10:25:00,232.58,232.66,232.32,232.6,5591.0,231.4101,231.4897,231.1514,231.43,5591.0
2025-01-06 10:30:00,232.6,232.98,232.54,232.98,2239.0,231.43,231.8081,231.3703,231.8081,2239.0
2025-01-06 10:35:00,232.92,232.92,232.38,232.47,3887.0,231.7484,231.7484,231.2111,231.3006,3887.0
2025-01-06 10:40:00,232.35,232.36,231.9,231.95,3666.0,231.1812,231.1912,230.7335,230.7832,3666.0
2025-01-06 10:45:00,231.78,232.12,231.78,232.08,2175.0,230.6141,230.9524,230.6141,230.9126,2175.0
2025-01-06 10:50:00,232.22,232.47,232.19,232.4,1081.0,231.0519,231.3006,231.022,231.231,1081.0
2025-01-06 10:55:00,232.4,232.49,232.31,232.4,1132.0,231.231,231.3205,231.1414,231.231,1132.0
2025-01-06 11:00:00,232.47,232.47,232.11,232.17,5383.0,231.3006,231.3006,230.9424,231.0021,5383.0
2025-01-06 11:05:00,231.98,232.01,231.88,232.01,4354.0,230.8131,230.8429,230.7136,230.8429,4354.0
2025-01-06 11:10:00,231.83,232.08,231.78,232.08,1837.0,230.6638,230.9126,230.6141,230.9126,1837.0
2025-01-06 11:15:00,232.03,232.44,231.95,232.28,2215.0,230.8628,231.2708,230.7832,231.1116,2215.0
2025-01-06 11:20:00,232.46,232.5,232.35,232.42,2424.0,231.2907,231.3305,231.1812,231.2509,2424.0
2025-01-06 11:25:00,232.39,232.39,231.81,231.85,4557.0,231.221,231.221,230.6439,230.6837,4557.0
2025-01-06 11:30:00,231.88,232.15,231.86,232.11,3113.0,230.7136,230.9822,230.6937,230.9424,3113.0
2025-01-06 11:35:00,232.11,232.11,231.76,231.77,2029.0,230.9424,230.9424,230.5942,230.6041,2029.0
2025-01-06 11:40:00,231.93,232.0,231.8,232.0,1583.0,230.7633,230.833,230.634,230.833,1583.0
2025-01-06 11:45:00,231.89,232.27,231.79,232.27,2502.0,230.7235,231.1016,230.624,231.1016,2502.0
2025-01-06 11:50:00,232.32,232.32,232.12,232.29,881.0,231.1514,231.1514,230.9524,231.1215,881.0
2025-01-06 11:55:00,232.19,232.32,232.07,232.26,5710.0,231.022,231.1514,230.9026,231.0917,5710.0
2025-01-06 12:00:00,232.14,232.49,232.13,232.47,2375.0,230.9723,231.3205,230.9623,231.3006,2375.0
2025-01-06 12:05:00,232.47,232.51,232.32,232.37,3208.0,231.3006,231.3404,231.1514,231.2011,3208.0
2025-01-06 12:10:00,232.41,232.5,232.26,232.35,2487.0,231.2409,231.3305,231.0917,231.1812,2487.0
2025-01-06 12:15:00,232.32,232.41,232.16,232.37,2550.0,231.1514,231.2409,230.9922,231.2011,2550.0
2025-01-06 12:20:00,232.45,232.45,232.22,232.29,2079.0,231.2807,231.2807,231.0519,231.1215,2079.0
2025-01-06 12:25:00,232.33,232.39,232.07,232.07,5522.0,231.1613,231.221,230.9026,230.9026,5522.0
2025-01-06 12:30:00,232.15,232.15,231.88,231.98,2195.0,230.9822,230.9822,230.7136,230.8131,2195.0
2025-01-06 12:35:00,232.06,232.22,232.05,232.22,957.0,230.8927,231.0519,230.8827,231.0519,957.0
2025-01-06 12:40:00,232.17,232.17,232.02,232.05,680.0,231.0021,231.0021,230.8529,230.8827,680.0
2025-01-06 12:45:00,231.96,232.14,231.89,231.89,4608.0,230.7932,230.9723,230.7235,230.7235,4608.0
2025-01-06 12:50:00,231.79,231.8,231.61,231.61,2721.0,230.624,230.634,230.445,230.445,2721.0
2025-01-06 12:55:00,231.65,231.76,231.54,231.64,1187.0,230.4848,230.5942,230.3753,230.4748,1187.0
2025-01-06 13:00:00,231.69,231.76,231.5,231.72,3816.0,230.5246,230.5942,230.3355,230.5544,3816.0
2025-01-06 13:05:00,231.69,231.69,231.38,231.46,2090.0,230.5246,230.5246,230.2161,230.2957,2090.0
2025-01-06 13:10:00,231.36,231.57,231.36,231.45,1440.0,230.1962,230.4052,230.1962,230.2858,1440.0
2025-01-06 13:15:00,231.57,231.75,231.45,231.72,3259.0,230.4052,230.5843,230.2858,230.5544,3259.0
2025-01-06 13:20:00,231.69,231.84,231.58,231.79,1955.0,230.5246,230.6738,230.4151,230.624,1955.0
2025-01-06 13:25:00,231.73,231.78,231.73,231.77,676.0,230.5644,230.6141,230.5644,230.6041,676.0
2025-01-06 13:30:00,231.77,231.86,231.63,231.77,5545.0,230.6041,230.6937,230.4649,230.6041,5545.0
2025-01-06 13:35:00,231.74,231.98,231.6,231.65,6553.0,230.5743,230.8131,230.435,230.4848,6553.0
2025-01-06 13:40:00,231.65,231.8,231.55,231.68,5433.0,230.4848,230.634,230.3853,230.5146,5433.0
2025-01-06 13:45:00,231.56,231.7,231.51,231.59,4476.0,230.3952,230.5345,230.3455,230.4251,4476.0
2025-01-06 13:50:00,231.46,231.71,231.45,231.62,2210.0,230.2957,230.5445,230.2858,230.4549,2210.0
2025-01-06 13:55:00,231.72,231.94,231.71,231.8,1608.0,230.5544,230.7733,230.5445,230.634,1608.0
2025-01-06 14:00:00,231.65,231.75,231.37,231.45,6500.0,230.4848,230.5843,230.2062,230.2858,6500.0
2025-01-06 14:05:00,231.34,231.54,231.32,231.54,2822.0,230.1763,230.3753,230.1564,230.3753,2822.0
2025-01-06 14:10:00,231.32,231.49,231.22,231.34,5016.0,230.1564,230.3256,230.0569,230.1763,5016.0
2025-01-06 14:15:00,231.36,231.46,231.26,231.26,6230.0,230.1962,230.2957,230.0967,230.0967,6230.0
2025-01-06 14:20:00,231.23,231.3,231.06,231.13,6369.0,230.0669,230.1365,229.8977,229.9674,6369.0
2025-01-06 14:25:00,231.11,231.17,230.94,231.0,5169.0,229.9475,230.0072,229.7783,229.838,5169.0
2025-01-06 14:30:00,230.95,231.1,230.9,230.9,5234.0,229.7883,229.9375,229.7385,229.7385,5234.0
2025-01-06 14:35:00,230.94,230.94,230.05,230.77,44531.0,229.7783,229.7783,228.8928,229.6092,44531.0
2025-01-06 14:40:00,230.92,231.18,230.92,231.18,8574.0,229.7584,230.0171,229.7584,230.0171,8574.0
2025-01-06 14:45:00,231.21,231.22,231.0,231.1,4152.0,230.047,230.0569,229.838,229.9375,4152.0
2025-01-06 14:50:00,231.35,231.35,231.22,231.23,800.0,230.1863,230.1863,230.0569,230.0669,800.0
2025-01-06 14:55:00,231.23,231.31,230.77,231.28,13944.0,230.0669,230.1465,229.6092,230.1166,13944.0
2025-01-06 15:00:00,231.23,231.55,231.23,231.53,6868.0,230.0669,230.3853,230.0669,230.3654,6868.0
2025-01-06 15:05:00,231.56,231.85,231.49,231.56,10238.0,230.3952,230.6837,230.3256,230.3952,10238.0
2025-01-06 15:10:00,231.54,231.58,231.08,231.23,13212.0,230.3753,230.4151,229.9176,230.0669,13212.0
2025-01-06 15:15:00,231.21,231.27,231.03,231.22,5878.0,230.047,230.1067,229.8679,230.0569,5878.0
2025-01-06 15:20:00,231.16,231.29,231.1,231.27,5055.0,229.9972,230.1266,229.9375,230.1067,5055.0
2025-01-06 15:25:00,231.29,231.29,231.11,231.18,5097.0,230.1266,230.1266,229.9475,230.0171,5097.0
2025-01-06 15:30:00,231.31,231.33,230.99,231.24,13788.0,230.1465,230.1664,229.8281,230.0768,13788.0
2025-01-06 15:35:00,231.17,231.32,231.03,231.09,13099.0,230.0072,230.1564,229.8679,229.9276,13099.0
2025-01-06 15:40:00,231.17,231.17,230.78,230.78,17778.0,230.0072,230.0072,229.6191,229.6191,17778.0
2025-01-06 15:45:00,230.96,231.14,230.72,230.94,20826.0,229.7982,229.9773,229.5594,229.7783,20826.0
2025-01-06 15:50:00,231.14,231.3,230.83,230.94,32717.0,229.9773,230.1365,229.6689,229.7783,32717.0
2025-01-06 15:55:00,231.05,231.43,230.85,231.37,126002.0,229.8878,230.2659,229.6888,230.2062,126002.0
2025-01-07 09:30:00,230.97,232.79,229.47,231.66,24856.0,229.8082,231.619,228.3157,230.4947,24856.0
2025-01-07 09:35:00,231.58,232.41,231.58,232.41,900.0,230.4151,231.2409,230.4151,231.2409,900.0
2025-01-07 09:40:00,232.15,233.61,232.15,233.61,7186.0,230.9822,232.4349,230.9822,232.4349,7186.0
2025-01-07 09:45:00,233.14,233.16,232.72,233.12,3461.0,231.9673,231.9872,231.5494,231.9474,3461.0
2025-01-07 09:50:00,233.15,233.15,232.74,232.74,735.0,231.9772,231.9772,231.5693,231.5693,735.0
2025-01-07 09:55:00,232.73,233.39,232.73,233.2,3309.0,231.5593,232.216,231.5593,232.027,3309.0
2025-01-07 10:00:00,233.27,233.31,232.73,233.28,3051.0,232.0966,232.1364,231.5593,232.1066,3051.0
2025-01-07 10:05:00,233.09,233.41,232.85,233.31,7600.0,231.9175,232.2359,231.6787,232.1364,7600.0
2025-01-07 10:10:00,233.31,233.32,232.86,232.86,4684.0,232.1364,232.1464,231.6887,231.6887,4684.0
2025-01-07 10:15:00,232.87,232.96,232.7,232.96,1812.0,231.6986,231.7882,231.5295,231.7882,1812.0
2025-01-07 10:20:00,232.96,233.1,232.91,233.04,2123.0,231.7882,231.9275,231.7384,231.8678,2123.0
2025-01-07 10:25:00,233.06,233.47,233.05,233.25,5894.0,231.8877,232.2956,231.8777,232.0767,5894.0
2025-01-07 10:30:00,233.25,233.52,232.99,233.26,2901.0,232.0767,232.3453,231.818,232.0867,2901.0
2025-01-07 10:35:00,233.45,233.56,232.69,232.69,6982.0,232.2757,232.3851,231.5195,231.5195,6982.0
2025-01-07 10:40:00,232.81,232.88,232.64,232.88,5429.0,231.6389,231.7086,231.4698,231.7086,5429.0
2025-01-07 10:45:00,232.72,232.88,232.72,232.88,2354.0,231.5494,231.7086,231.5494,231.7086,2354.0
2025-01-07 10:50:00,233.04,233.25,232.78,232.88,5119.0,231.8678,232.0767,231.6091,231.7086,5119.0
2025-01-07 10:55:00,232.74,233.54,232.74,233.54,1204.0,231.5693,232.3652,231.5693,232.3652,1204.0
2025-01-07 11:00:00,233.39,233.75,233.08,233.42,4780.0,232.216,232.5742,231.9076,232.2458,4780.0
2025-01-07 11:05:00,233.4,233.57,233.26,233.26,3552.0,232.226,232.3951,232.0867,232.0867,3552.0
2025-01-07 11:10:00,233.3,233.4,233.09,233.28,4929.0,232.1265,232.226,231.9175,232.1066,4929.0
2025-01-07 11:15:00,233.28,233.34,233.09,233.26,3731.0,232.1066,232.1663,231.9175,232.0867,3731.0
2025-01-07 11:20:00,233.28,233.28,232.84,232.92,10272.0,232.1066,232.1066,231.6688,231.7484,10272.0
2025-01-07 11:25:00,232.89,232.9,232.63,232.84,2141.0,231.7185,231.7285,231.4598,231.6688,2141.0
2025-01-07 11:30:00,233.11,233.31,232.81,232.98,8058.0,231.9374,232.1364,231.6389,231.8081,8058.0
2025-01-07 11:35:00,232.9,233.29,232.85,233.29,3634.0,231.7285,232.1165,231.6787,232.1165,3634.0
2025-01-07 11:40:00,233.23,233.23,233.16,233.17,1105.0,232.0568,232.0568,231.9872,231.9971,1105.0
2025-01-07 11:45:00,233.23,233.38,233.09,233.34,2258.0,232.0568,232.2061,231.9175,232.1663,2258.0
2025-01-07 11:50:00,233.37,233.42,232.84,232.84,5300.0,232.1961,232.2458,231.6688,231.6688,5300.0
2025-01-07 11:55:00,233.02,233.16,232.54,232.69,4454.0,231.8479,231.9872,231.3703,231.5195,4454.0
2025-01-07 12:00:00,232.71,232.9,232.54,232.84,7272.0,231.5394,231.7285,231.3703,231.6688,7272.0
2025-01-07 12:05:00,232.85,232.85,232.54,232.65,2230.0,231.6787,231.6787,231.3703,231.4797,2230.0
2025-01-07 12:10:00,232.69,232.73,232.58,232.73,1477.0,231.5195,231.5593,231.4101,231.5593,1477.0
2025-01-07 12:15:00,232.69,232.83,232.66,232.79,2107.0,231.5195,231.6588,231.4897,231.619,2107.0
2025-01-07 12:20:00,232.65,232.78,232.43,232.45,3607.0,231.4797,231.6091,231.2608,231.2807,3607.0
2025-01-07 12:25:00,232.39,232.58,232.34,232.39,3259.0,231.221,231.4101,231.1713,231.221,3259.0
2025-01-07 12:30:00,232.35,232.58,232.24,232.45,3254.0,231.1812,231.4101,231.0718,231.2807,3254.0
2025-01-07 12:35:00,232.53,232.53,232.17,232.2,8455.0,231.3603,231.3603,231.0021,231.032,8455.0
2025-01-07 12:40:00,232.21,232.23,232.16,232.16,500.0,231.0419,231.0618,230.9922,230.9922,500.0
2025-01-07 12:45:00,232.14,232.16,232.01,232.12,4265.0,230.9723,230.9922,230.8429,230.9524,4265.0
2025-01-07 12:50:00,232.15,232.26,232.04,232.21,1432.0,230.9822,231.0917,230.8728,231.0419,1432.0
2025-01-07 12:55:00,232.33,232.49,232.14,232.4,3010.0,231.1613,231.3205,230.9723,231.231,3010.0
2025-01-07 13:00:00,232.41,232.71,232.38,232.44,7005.0,231.2409,231.5394,231.2111,231.2708,7005.0
2025-01-07 13:05:00,232.44,232.44,232.32,232.34,1819.0,231.2708,231.2708,231.1514,231.1713,1819.0
2025-01-07 13:10:00,232.6,232.6,232.33,232.33,2199.0,231.43,231.43,231.1613,231.1613,2199.0
2025-01-07 13:15:00,232.42,232.5,232.24,232.41,8877.0,231.2509,231.3305,231.0718,231.2409,8877.0
2025-01-07 13:20:00,232.47,232.65,232.41,232.58,1713.0,231.3006,231.4797,231.2409,231.4101,1713.0
2025-01-07 13:25:00,232.61,232.98,232.52,232.97,3164.0,231.4399,231.8081,231.3504,231.7981,3164.0
2025-01-07 13:30:00,232.94,233.02,232.8,232.9,9294.0,231.7683,231.8479,231.629,231.7285,9294.0
2025-01-07 13:35:00,232.9,232.95,232.61,232.73,8815.0,231.7285,231.7782,231.4399,231.5593,8815.0
2025-01-07 13:40:00,232.69,232.7,232.53,232.53,3831.0,231.5195,231.5295,231.3603,231.3603,3831.0
2025-01-07 13:45:00,232.62,232.82,232.61,232.82,1163.0,231.4499,231.6489,231.4399,231.6489,1163.0
2025-01-07 13:50:00,232.73,232.88,232.71,232.71,1412.0,231.5593,231.7086,231.5394,231.5394,1412.0
2025-01-07 13:55:00,232.74,232.83,232.65,232.74,5358.0,231.5693,231.6588,231.4797,231.5693,5358.0
2025-01-07 14:00:00,232.73,232.76,232.45,232.55,5967.0,231.5593,231.5892,231.2807,231.3802,5967.0
2025-01-07 14:05:00,232.52,232.64,232.49,232.61,5244.0,231.3504,231.4698,231.3205,231.4399,5244.0
2025-01-07 14:10:00,232.64,232.72,232.62,232.63,922.0,231.4698,231.5494,231.4499,231.4598,922.0
2025-01-07 14:15:00,232.55,232.59,232.25,232.35,15660.0,231.3802,231.42,231.0817,231.1812,15660.0
2025-01-07 14:20:00,232.39,232.6,232.39,232.46,1356.0,231.221,231.43,231.221,231.2907,1356.0
2025-01-07 14:25:00,232.51,232.52,232.32,232.32,5048.0,231.3404,231.3504,231.1514,231.1514,5048.0
2025-01-07 14:30:00,232.41,232.56,232.26,232.29,5955.0,231.2409,231.3902,231.0917,231.1215,5955.0
2025-01-07 14:35:00,232.3,232.41,232.11,232.11,6364.0,231.1315,231.2409,230.9424,230.9424,6364.0
2025-01-07 14:40:00,232.09,232.26,231.98,232.2,3374.0,230.9225,231.0917,230.8131,231.032,3374.0
2025-01-07 14:45:00,232.35,232.35,231.95,232.03,3359.0,231.1812,231.1812,230.7832,230.8628,3359.0
2025-01-07 14:50:00,232.04,232.04,231.83,231.87,5427.0,230.8728,230.8728,230.6638,230.7036,5427.0
2025-01-07 14:55:00,231.91,232.06,231.83,232.06,8106.0,230.7434,230.8927,230.6638,230.8927,8106.0
2025-01-07 15:00:00,232.04,232.06,231.65,231.65,9837.0,230.8728,230.8927,230.4848,230.4848,9837.0
2025-01-07 15:05:00,231.65,231.66,231.11,231.27,6476.0,230.4848,230.4947,229.9475,230.1067,6476.0
2025-01-07 15:10:00,231.19,231.39,231.01,231.16,10811.0,230.0271,230.2261,229.848,229.9972,10811.0
2025-01-07 15:15:00,231.3,231.44,231.18,231.25,3276.0,230.1365,230.2758,230.0171,230.0868,3276.0
2025-01-07 15:20:00,231.18,231.23,230.87,230.99,9202.0,230.0171,230.0669,229.7087,229.8281,9202.0
2025-01-07 15:25:00,230.97,231.15,230.96,231.06,7410.0,229.8082,229.9873,229.7982,229.8977,7410.0
2025-01-07 15:30:00,230.98,231.07,230.86,230.88,11960.0,229.8181,229.9077,229.6987,229.7186,11960.0
2025-01-07 15:35:00,230.85,230.89,230.26,230.62,14756.0,229.6888,229.7286,229.1017,229.4599,14756.0
2025-01-07 15:40:00,230.6,230.84,230.53,230.56,14303.0,229.44,229.6788,229.3704,229.4002,14303.0
2025-01-07 15:45:00,230.67,230.79,230.44,230.69,14507.0,229.5097,229.6291,229.2808,229.5296,14507.0
2025-01-07 15:50:00,230.89,231.53,230.8,231.38,26458.0,229.7286,230.3654,229.639,230.2161,26458.0
2025-01-07 15:55:00,231.35,231.79,231.29,231.4,89179.0,230.1863,230.624,230.1266,230.236,89179.0
2025-01-08 09:30:00,231.86,232.4,231.84,232.09,15702.0,230.6937,231.231,230.6738,230.9225,15702.0
2025-01-08 09:35:00,232.09,232.24,231.94,232.22,800.0,230.9225,231.0718,230.7733,231.0519,800.0
2025-01-08 09:40:00,232.21,232.21,231.35,231.49,6242.0,231.0419,231.0419,230.1863,230.3256,6242.0
2025-01-08 09:45:00,231.43,231.46,231.16,231.31,2200.0,230.2659,230.2957,229.9972,230.1465,2200.0
2025-01-08 09:50:00,231.26,231.67,231.2,231.23,3483.0,230.0967,230.5047,230.037,230.0669,3483.0
2025-01-08 09:55:00,231.23,231.28,230.98,231.23,2937.0,230.0669,230.1166,229.8181,230.0669,2937.0
2025-01-08 10:00:00,230.98,231.74,230.92,231.37,5860.0,229.8181,230.5743,229.7584,230.2062,5860.0
2025-01-08 10:05:00,231.44,232.35,231.42,232.21,3270.0,230.2758,231.1812,230.2559,231.0419,3270.0
2025-01-08 10:10:00,232.19,232.37,231.84,232.21,2580.0,231.022,231.2011,230.6738,231.0419,2580.0
2025-01-08 10:15:00,232.21,232.23,232.07,232.08,3118.0,231.0419,231.0618,230.9026,230.9126,3118.0
2025-01-08 10:20:00,232.09,232.57,232.05,232.51,3009.0,230.9225,231.4001,230.8827,231.3404,3009.0
2025-01-08 10:25:00,232.57,232.6,232.33,232.45,10528.0,231.4001,231.43,231.1613,231.2807,10528.0
2025-01-08 10:30:00,232.41,232.78,232.31,232.67,5882.0,231.2409,231.6091,231.1414,231.4996,5882.0
2025-01-08 10:35:00,232.72,233.01,232.6,233.0,2205.0,231.5494,231.8379,231.43,231.828,2205.0
2025-01-08 10:40:00,232.98,233.12,232.75,233.12,5285.0,231.8081,231.9474,231.5792,231.9474,5285.0
2025-01-08 10:45:00,233.04,233.28,233.03,233.26,2954.0,231.8678,232.1066,231.8578,232.0867,2954.0
2025-01-08 10:50:00,233.29,233.66,233.29,233.45,2125.0,232.1165,232.4846,232.1165,232.2757,2125.0
2025-01-08 10:55:00,233.51,233.69,233.38,233.68,8781.0,232.3354,232.5145,232.2061,232.5045,8781.0
2025-01-08 11:00:00,233.51,233.61,233.44,233.58,715.0,232.3354,232.4349,232.2657,232.405,715.0
2025-01-08 11:05:00,233.59,233.91,233.33,233.69,7306.0,232.415,232.7334,232.1563,232.5145,7306.0
2025-01-08 11:10:00,233.63,233.84,233.51,233.65,9086.0,232.4548,232.6637,232.3354,232.4747,9086.0
2025-01-08 11:15:00,233.52,233.64,233.4,233.52,9129.0,232.3453,232.4647,232.226,232.3453,9129.0
2025-01-08 11:20:00,233.49,233.98,233.47,233.83,3384.0,232.3155,232.803,232.2956,232.6538,3384.0
2025-01-08 11:25:00,234.0,234.0,233.83,233.96,1989.0,232.8229,232.8229,232.6538,232.7831,1989.0
2025-01-08 11:30:00,233.89,233.94,233.72,233.93,6860.0,232.7135,232.7632,232.5443,232.7533,6860.0
2025-01-08 11:35:00,233.92,234.16,233.85,234.16,1935.0,232.7433,232.9821,232.6737,232.9821,1935.0
2025-01-08 11:40:00,234.05,234.24,233.87,234.24,2171.0,232.8727,233.0617,232.6936,233.0617,2171.0
2025-01-08 11:45:00,234.12,234.17,233.98,234.0,1329.0,232.9423,232.9921,232.803,232.8229,1329.0
2025-01-08 11:50:00,234.13,234.36,234.03,234.15,4443.0,232.9523,233.1811,232.8528,232.9722,4443.0
2025-01-08 11:55:00,234.08,234.21,234.03,234.09,3807.0,232.9025,233.0319,232.8528,232.9125,3807.0
2025-01-08 12:00:00,234.08,234.1,233.68,233.69,7540.0,232.9025,232.9224,232.5045,232.5145,7540.0
2025-01-08 12:05:00,233.66,233.66,233.5,233.5,300.0,232.4846,232.4846,232.3254,232.3254,300.0
2025-01-08 12:10:00,233.57,233.6,233.35,233.45,900.0,232.3951,232.4249,232.1762,232.2757,900.0
2025-01-08 12:15:00,233.56,233.56,233.5,233.5,694.0,232.3851,232.3851,232.3254,232.3254,694.0
2025-01-08 12:20:00,233.47,233.53,233.34,233.34,1199.0,232.2956,232.3553,232.1663,232.1663,1199.0
2025-01-08 12:25:00,233.44,233.53,233.34,233.4,4533.0,232.2657,232.3553,232.1663,232.226,4533.0
2025-01-08 12:30:00,233.36,233.36,233.18,233.2,3157.0,232.1862,232.1862,232.0071,232.027,3157.0
2025-01-08 12:35:00,233.17,233.31,233.11,233.31,2524.0,231.9971,232.1364,231.9374,232.1364,2524.0
2025-01-08 12:40:00,233.29,233.48,233.22,233.46,2632.0,232.1165,232.3055,232.0469,232.2856,2632.0
2025-01-08 12:45:00,233.61,233.61,233.42,233.49,2078.0,232.4349,232.4349,232.2458,232.3155,2078.0
2025-01-08 12:50:00,233.43,233.54,233.42,233.51,3246.0,232.2558,232.3652,232.2458,232.3354,3246.0
2025-01-08 12:55:00,233.58,233.88,233.5,233.75,1893.0,232.405,232.7035,232.3254,232.5742,1893.0
2025-01-08 13:00:00,233.69,234.06,233.69,233.71,5466.0,232.5145,232.8826,232.5145,232.5344,5466.0
2025-01-08 13:05:00,233.73,233.88,233.73,233.87,1050.0,232.5543,232.7035,232.5543,232.6936,1050.0
2025-01-08 13:10:00,233.86,233.86,233.55,233.55,2371.0,232.6836,232.6836,232.3752,232.3752,2371.0
2025-01-08 13:15:00,233.67,233.83,233.61,233.61,1331.0,232.4946,232.6538,232.4349,232.4349,1331.0
2025-01-08 13:20:00,233.74,233.74,233.61,233.7,814.0,232.5642,232.5642,232.4349,232.5244,814.0
2025-01-08 13:25:00,233.79,234.13,233.79,234.08,2336.0,232.614,232.9523,232.614,232.9025,2336.0
2025-01-08 13:30:00,233.95,234.01,233.81,233.98,2201.0,232.7732,232.8329,232.6339,232.803,2201.0
2025-01-08 13:35:00,233.91,234.07,233.83,233.97,995.0,232.7334,232.8926,232.6538,232.7931,995.0
2025-01-08 13:40:00,234.04,234.15,233.93,234.04,1261.0,232.8627,232.9722,232.7533,232.8627,1261.0
2025-01-08 13:45:00,234.15,234.15,233.81,233.81,6890.0,232.9722,232.9722,232.6339,232.6339,6890.0
2025-01-08 13:50:00,233.81,233.81,233.33,233.33,2852.0,232.6339,232.6339,232.1563,232.1563,2852.0
2025-01-08 13:55:00,233.29,233.76,233.28,233.6,2733.0,232.1165,232.5841,232.1066,232.4249,2733.0
2025-01-08 14:00:00,233.6,233.72,233.54,233.72,1100.0,232.4249,232.5443,232.3652,232.5443,1100.0
2025-01-08 14:05:00,233.81,234.21,233.81,234.04,1590.0,232.6339,233.0319,232.6339,232.8627,1590.0
2025-01-08 14:10:00,234.03,234.12,233.91,233.99,3967.0,232.8528,232.9423,232.7334,232.813,3967.0
2025-01-08 14:15:00,234.06,234.3,233.96,234.3,2217.0,232.8826,233.1214,232.7831,233.1214,2217.0
2025-01-08 14:20:00,234.31,234.61,234.31,234.61,1249.0,233.1314,233.4299,233.1314,233.4299,1249.0
2025-01-08 14:25:00,234.4,234.5,234.39,234.45,817.0,233.2209,233.3204,233.211,233.2707,817.0
2025-01-08 14:30:00,234.42,234.48,234.19,234.35,6148.0,233.2408,233.3005,233.012,233.1712,6148.0
2025-01-08 14:35:00,234.33,234.48,234.28,234.36,5935.0,233.1513,233.3005,233.1015,233.1811,5935.0
2025-01-08 14:40:00,234.21,234.32,234.0,234.01,9428.0,233.0319,233.1413,232.8229,232.8329,9428.0
2025-01-08 14:45:00,234.01,234.29,234.01,234.28,5880.0,232.8329,233.1115,232.8329,233.1015,5880.0
2025-01-08 14:50:00,234.39,234.4,234.1,234.11,4409.0,233.211,233.2209,232.9224,232.9324,4409.0
2025-01-08 14:55:00,234.19,234.43,234.14,234.34,3684.0,233.012,233.2508,232.9622,233.1612,3684.0
2025-01-08 15:00:00,234.29,234.42,234.2,234.42,6039.0,233.1115,233.2408,233.0219,233.2408,6039.0
2025-01-08 15:05:00,234.51,234.54,234.18,234.2,4141.0,233.3304,233.3602,233.002,233.0219,4141.0
2025-01-08 15:10:00,234.26,234.3,234.01,234.03,3300.0,233.0816,233.1214,232.8329,232.8528,3300.0
2025-01-08 15:15:00,234.16,234.25,234.08,234.25,6586.0,232.9821,233.0717,232.9025,233.0717,6586.0
2025-01-08 15:20:00,234.26,234.33,234.17,234.3,13597.0,233.0816,233.1513,232.9921,233.1214,13597.0
2025-01-08 15:25:00,234.23,234.39,234.16,234.39,1784.0,233.0518,233.211,232.9821,233.211,1784.0
2025-01-08 15:30:00,234.31,234.39,234.24,234.28,3766.0,233.1314,233.211,233.0617,233.1015,3766.0
2025-01-08 15:35:00,234.23,234.31,234.14,234.16,6354.0,233.0518,233.1314,232.9622,232.9821,6354.0
2025-01-08 15:40:00,234.14,234.4,234.1,234.36,15722.0,232.9622,233.2209,232.9224,233.1811,15722.0
2025-01-08 15:45:00,234.34,234.49,234.28,234.49,4651.0,233.1612,233.3105,233.1015,233.3105,4651.0
2025-01-08 15:50:00,234.56,234.88,234.55,234.7,17911.0,233.3801,233.6985,233.3702,233.5194,17911.0
2025-01-08 15:55:00,234.61,234.78,234.45,234.5,53626.0,233.4299,233.599,233.2707,233.3204,53626.0
2025-01-10 09:30:00,231.77,233.72,230.81,233.17,35188.0,230.6041,232.5443,229.649,231.9971,35188.0
2025-01-10 09:35:00,233.17,233.17,232.35,232.5,4827.0,231.9971,231.9971,231.1812,231.3305,4827.0
2025-01-10 09:40:00,232.56,232.91,232.22,232.61,11305.0,231.3902,231.7384,231.0519,231.4399,11305.0
2025-01-10 09:45:00,232.66,232.96,231.75,231.75,7336.0,231.4897,231.7882,230.5843,230.5843,7336.0
2025-01-10 09:50:00,231.81,231.91,231.22,231.22,7662.0,230.6439,230.7434,230.0569,230.0569,7662.0
2025-01-10 09:55:00,231.41,231.49,231.0,231.06,19718.0,230.246,230.3256,229.838,229.8977,19718.0
2025-01-10 10:00:00,231.05,231.15,230.42,230.58,21506.0,229.8878,229.9873,229.2609,229.4201,21506.0
2025-01-10 10:05:00,230.7,230.84,230.59,230.63,4277.0,229.5395,229.6788,229.4301,229.4699,4277.0
2025-01-10 10:10:00,230.93,230.93,230.23,230.33,16048.0,229.7684,229.7684,229.0719,229.1714,16048.0
2025-01-10 10:15:00,230.25,230.5,230.05,230.06,14162.0,229.0918,229.3405,228.8928,228.9028,14162.0
2025-01-10 10:20:00,230.31,230.36,230.1,230.27,4644.0,229.1515,229.2012,228.9426,229.1117,4644.0
2025-01-10 10:25:00,230.27,230.28,230.08,230.15,15207.0,229.1117,229.1216,228.9227,228.9923,15207.0
2025-01-10 10:30:00,230.11,231.05,230.08,230.88,10010.0,228.9525,229.8878,228.9227,229.7186,10010.0
2025-01-10 10:35:00,230.82,230.82,230.37,230.37,2149.0,229.6589,229.6589,229.2112,229.2112,2149.0
2025-01-10 10:40:00,230.31,230.9,230.2,230.89,11504.0,229.1515,229.7385,229.042,229.7286,11504.0
2025-01-10 10:45:00,230.84,231.07,230.6,230.78,8746.0,229.6788,229.9077,229.44,229.6191,8746.0
2025-01-10 10:50:00,230.78,231.1,230.78,231.05,4275.0,229.6191,229.9375,229.6191,229.8878,4275.0
2025-01-10 10:55:00,231.04,231.33,230.94,231.27,3814.0,229.8778,230.1664,229.7783,230.1067,3814.0
2025-01-10 11:00:00,231.27,231.61,231.09,231.45,8903.0,230.1067,230.445,229.9276,230.2858,8903.0
2025-01-10 11:05:00,231.44,231.47,231.19,231.46,4320.0,230.2758,230.3057,230.0271,230.2957,4320.0
2025-01-10 11:10:00,231.61,231.78,231.46,231.68,7287.0,230.445,230.6141,230.2957,230.5146,7287.0
2025-01-10 11:15:00,231.59,231.81,231.43,231.65,4719.0,230.4251,230.6439,230.2659,230.4848,4719.0
2025-01-10 11:20:00,231.66,231.87,231.54,231.7,4161.0,230.4947,230.7036,230.3753,230.5345,4161.0
2025-01-10 11:25:00,231.74,231.95,231.53,231.74,7913.0,230.5743,230.7832,230.3654,230.5743,7913.0
2025-01-10 11:30:00,231.53,231.88,231.52,231.68,6168.0,230.3654,230.7136,230.3554,230.5146,6168.0
2025-01-10 11:35:00,231.57,231.64,231.33,231.49,5751.0,230.4052,230.4748,230.1664,230.3256,5751.0
2025-01-10 11:40:00,231.67,231.76,231.66,231.73,1222.0,230.5047,230.5942,230.4947,230.5644,1222.0
2025-01-10 11:45:00,231.68,231.68,231.12,231.19,8187.0,230.5146,230.5146,229.9574,230.0271,8187.0
2025-01-10 11:50:00,231.26,231.4,230.92,231.06,5323.0,230.0967,230.236,229.7584,229.8977,5323.0
2025-01-10 11:55:00,231.05,231.15,230.6,230.64,3062.0,229.8878,229.9873,229.44,229.4798,3062.0
2025-01-10 12:00:00,230.54,230.64,230.21,230.21,4148.0,229.3803,229.4798,229.052,229.052,4148.0
2025-01-10 12:05:00,230.23,230.28,230.09,230.19,6241.0,229.0719,229.1216,228.9326,229.0321,6241.0
2025-01-10 12:10:00,230.23,230.23,229.91,230.02,5230.0,229.0719,229.0719,228.7535,228.863,5230.0
2025-01-10 12:15:00,230.16,230.54,230.16,230.5,3536.0,229.0022,229.3803,229.0022,229.3405,3536.0
2025-01-10 12:20:00,230.5,230.57,230.33,230.44,1736.0,229.3405,229.4102,229.1714,229.2808,1736.0
2025-01-10 12:25:00,230.33,230.42,230.07,230.41,3004.0,229.1714,229.2609,228.9127,229.251,3004.0
2025-01-10 12:30:00,230.53,230.77,230.52,230.71,2210.0,229.3704,229.6092,229.3604,229.5495,2210.0
2025-01-10 12:35:00,230.71,230.73,230.65,230.73,1305.0,229.5495,229.5694,229.4898,229.5694,1305.0
2025-01-10 12:40:00,230.73,230.86,230.6,230.64,4373.0,229.5694,229.6987,229.44,229.4798,4373.0
2025-01-10 12:45:00,230.72,231.1,230.64,230.95,5761.0,229.5594,229.9375,229.4798,229.7883,5761.0
2025-01-10 12:50:00,230.84,230.84,230.39,230.44,2880.0,229.6788,229.6788,229.2311,229.2808,2880.0
2025-01-10 12:55:00,230.7,230.97,230.67,230.97,4291.0,229.5395,229.8082,229.5097,229.8082,4291.0
2025-01-10 13:00:00,230.85,230.98,230.74,230.8,1276.0,229.6888,229.8181,229.5793,229.639,1276.0
2025-01-10 13:05:00,230.8,230.92,230.69,230.92,1603.0,229.639,229.7584,229.5296,229.7584,1603.0
2025-01-10 13:10:00,230.81,230.95,230.67,230.82,2496.0,229.649,229.7883,229.5097,229.6589,2496.0
2025-01-10 13:15:00,230.95,231.32,230.86,231.31,4669.0,229.7883,230.1564,229.6987,230.1465,4669.0
2025-01-10 13:20:00,231.31,231.54,231.26,231.54,3362.0,230.1465,230.3753,230.0967,230.3753,3362.0
2025-01-10 13:25:00,231.6,231.81,231.42,231.42,5297.0,230.435,230.6439,230.2559,230.2559,5297.0
2025-01-10 13:30:00,231.3,231.4,231.13,231.25,3365.0,230.1365,230.236,229.9674,230.0868,3365.0
2025-01-10 13:35:00,231.19,231.36,231.09,231.24,9428.0,230.0271,230.1962,229.9276,230.0768,9428.0
2025-01-10 13:40:00,231.3,231.4,231.0,231.03,10659.0,230.1365,230.236,229.838,229.8679,10659.0
2025-01-10 13:45:00,231.11,231.15,230.87,231.01,4029.0,229.9475,229.9873,229.7087,229.848,4029.0
2025-01-10 13:50:00,231.08,231.19,230.96,231.12,6275.0,229.9176,230.0271,229.7982,229.9574,6275.0
2025-01-10 13:55:00,231.19,231.27,231.13,231.15,9888.0,230.0271,230.1067,229.9674,229.9873,9888.0
2025-01-10 14:00:00,231.21,231.25,230.99,231.25,4323.0,230.047,230.0868,229.8281,230.0868,4323.0
2025-01-10 14:05:00,231.23,231.23,230.98,230.98,3276.0,230.0669,230.0669,229.8181,229.8181,3276.0
2025-01-10 14:10:00,230.82,231.15,230.73,231.14,3076.0,229.6589,229.9873,229.5694,229.9773,3076.0
2025-01-10 14:15:00,231.06,231.32,230.93,231.23,2794.0,229.8977,230.1564,229.7684,230.0669,2794.0
2025-01-10 14:20:00,231.23,231.35,231.18,231.29,2954.0,230.0669,230.1863,230.0171,230.1266,2954.0
2025-01-10 14:25:00,231.25,231.51,231.25,231.31,3620.0,230.0868,230.3455,230.0868,230.1465,3620.0
2025-01-10 14:30:00,231.28,231.33,231.07,231.07,3746.0,230.1166,230.1664,229.9077,229.9077,3746.0
2025-01-10 14:35:00,231.25,231.31,231.12,231.21,3586.0,230.0868,230.1465,229.9574,230.047,3586.0
2025-01-10 14:40:00,231.29,231.37,231.1,231.1,2631.0,230.1266,230.2062,229.9375,229.9375,2631.0
2025-01-10 14:45:00,231.32,231.36,231.17,231.18,3037.0,230.1564,230.1962,230.0072,230.0171,3037.0
2025-01-10 14:50:00,231.24,231.24,231.03,231.03,4276.0,230.0768,230.0768,229.8679,229.8679,4276.0
2025-01-10 14:55:00,231.06,231.4,230.93,231.28,5679.0,229.8977,230.236,229.7684,230.1166,5679.0
2025-01-10 15:00:00,231.26,231.26,230.92,231.1,1752.0,230.0967,230.0967,229.7584,229.9375,1752.0
2025-01-10 15:05:00,231.29,231.4,231.15,231.35,4618.0,230.1266,230.236,229.9873,230.1863,4618.0
2025-01-10 15:10:00,231.37,231.37,231.02,231.02,2891.0,230.2062,230.2062,229.8579,229.8579,2891.0
2025-01-10 15:15:00,230.98,231.08,230.56,230.57,2685.0,229.8181,229.9176,229.4002,229.4102,2685.0
2025-01-10 15:20:00,230.85,231.11,230.85,231.02,3197.0,229.6888,229.9475,229.6888,229.8579,3197.0
2025-01-10 15:25:00,230.91,230.98,230.79,230.87,4616.0,229.7485,229.8181,229.6291,229.7087,4616.0
2025-01-10 15:30:00,230.88,230.92,230.52,230.74,9633.0,229.7186,229.7584,229.3604,229.5793,9633.0
2025-01-10 15:35:00,230.84,230.88,230.56,230.56,11300.0,229.6788,229.7186,229.4002,229.4002,11300.0
2025-01-10 15:40:00,230.61,230.67,230.23,230.5,11251.0,229.45,229.5097,229.0719,229.3405,11251.0
2025-01-10 15:45:00,230.5,230.5,230.13,230.13,3523.0,229.3405,229.3405,228.9724,228.9724,3523.0
2025-01-10 15:50:00,230.12,230.44,230.01,230.08,15105.0,228.9624,229.2808,228.853,228.9227,15105.0
2025-01-10 15:55:00,230.08,230.17,229.52,229.71,110955.0,228.9227,229.0122,228.3655,228.5545,110955.0
2025-01-13 09:30:00,229.12,230.61,227.63,230.31,24454.0,227.9675,229.45,226.485,229.1515,24454.0
2025-01-13 09:35:00,230.3,230.96,230.3,230.53,3550.0,229.1415,229.7982,229.1415,229.3704,3550.0
2025-01-13 09:40:00,230.56,230.93,230.32,230.61,6389.0,229.4002,229.7684,229.1614,229.45,6389.0
2025-01-13 09:45:00,230.59,230.93,230.21,230.52,16187.0,229.4301,229.7684,229.052,229.3604,16187.0
2025-01-13 09:50:00,230.58,230.6,230.13,230.13,4562.0,229.4201,229.44,228.9724,228.9724,4562.0
2025-01-13 09:55:00,230.13,231.48,229.99,231.35,9856.0,228.9724,230.3156,228.8331,230.1863,9856.0
2025-01-13 10:00:00,231.42,231.42,231.06,231.06,5009.0,230.2559,230.2559,229.8977,229.8977,5009.0
2025-01-13 10:05:00,231.26,231.45,231.12,231.17,6168.0,230.0967,230.2858,229.9574,230.0072,6168.0
2025-01-13 10:10:00,231.17,231.32,230.83,230.96,5302.0,230.0072,230.1564,229.6689,229.7982,5302.0
2025-01-13 10:15:00,231.15,231.25,231.01,231.07,4983.0,229.9873,230.0868,229.848,229.9077,4983.0
2025-01-13 10:20:00,231.0,231.19,230.68,230.77,12486.0,229.838,230.0271,229.5196,229.6092,12486.0
2025-01-13 10:25:00,230.86,230.86,230.81,230.84,900.0,229.6987,229.6987,229.649,229.6788,900.0
2025-01-13 10:30:00,230.84,231.07,230.37,230.37,18323.0,229.6788,229.9077,229.2112,229.2112,18323.0
2025-01-13 10:35:00,230.51,230.86,230.5,230.73,24469.0,229.3505,229.6987,229.3405,229.5694,24469.0
2025-01-13 10:40:00,230.79,231.08,230.79,230.94,5151.0,229.6291,229.9176,229.6291,229.7783,5151.0
2025-01-13 10:45:00,231.05,231.28,230.83,231.17,15600.0,229.8878,230.1166,229.6689,230.0072,15600.0
2025-01-13 10:50:00,231.13,231.16,230.84,231.0,5432.0,229.9674,229.9972,229.6788,229.838,5432.0
2025-01-13 10:55:00,231.0,231.39,230.96,231.15,19659.0,229.838,230.2261,229.7982,229.9873,19659.0
2025-01-13 11:00:00,231.14,231.14,230.65,230.73,7649.0,229.9773,229.9773,229.4898,229.5694,7649.0
2025-01-13 11:05:00,230.67,230.92,230.58,230.92,5006.0,229.5097,229.7584,229.4201,229.7584,5006.0
2025-01-13 11:10:00,230.85,231.02,230.6,230.64,8526.0,229.6888,229.8579,229.44,229.4798,8526.0
2025-01-13 11:15:00,230.64,231.1,230.6,231.1,15402.0,229.4798,229.9375,229.44,229.9375,15402.0
2025-01-13 11:20:00,231.1,231.36,230.93,231.05,7002.0,229.9375,230.1962,229.7684,229.8878,7002.0
2025-01-13 11:25:00,230.99,231.19,230.77,230.79,12745.0,229.8281,230.0271,229.6092,229.6291,12745.0
2025-01-13 11:30:00,230.79,230.88,230.57,230.66,7958.0,229.6291,229.7186,229.4102,229.4997,7958.0
2025-01-13 11:35:00,230.7,231.06,230.65,230.84,13734.0,229.5395,229.8977,229.4898,229.6788,13734.0
2025-01-13 11:40:00,230.78,231.36,230.77,231.14,8067.0,229.6191,230.1962,229.6092,229.9773,8067.0
2025-01-13 11:45:00,231.17,231.17,231.0,231.0,1704.0,230.0072,230.0072,229.838,229.838,1704.0
2025-01-13 11:50:00,231.14,231.14,230.94,230.94,1946.0,229.9773,229.9773,229.7783,229.7783,1946.0
2025-01-13 11:55:00,230.93,230.95,230.74,230.74,3532.0,229.7684,229.7883,229.5793,229.5793,3532.0
2025-01-13 12:00:00,230.73,231.29,230.7,231.29,9270.0,229.5694,230.1266,229.5395,230.1266,9270.0
2025-01-13 12:05:00,231.27,231.68,231.27,231.67,2523.0,230.1067,230.5146,230.1067,230.5047,2523.0
2025-01-13 12:10:00,231.73,231.79,231.59,231.68,4868.0,230.5644,230.624,230.4251,230.5146,4868.0
2025-01-13 12:15:00,231.84,232.0,231.84,231.95,878.0,230.6738,230.833,230.6738,230.7832,878.0
2025-01-13 12:20:00,231.95,232.05,231.84,231.87,3662.0,230.7832,230.8827,230.6738,230.7036,3662.0
2025-01-13 12:25:00,231.82,232.26,231.82,232.06,13683.0,230.6539,231.0917,230.6539,230.8927,13683.0
2025-01-13 12:30:00,232.06,232.09,232.02,232.02,776.0,230.8927,230.9225,230.8529,230.8529,776.0
2025-01-13 12:35:00,232.04,232.05,231.83,232.03,2353.0,230.8728,230.8827,230.6638,230.8628,2353.0
2025-01-13 12:40:00,231.92,232.25,231.92,232.16,3307.0,230.7534,231.0817,230.7534,230.9922,3307.0
2025-01-13 12:45:00,232.24,232.29,232.15,232.24,1864.0,231.0718,231.1215,230.9822,231.0718,1864.0
2025-01-13 12:50:00,232.18,232.28,232.18,232.23,1490.0,231.0121,231.1116,231.0121,231.0618,1490.0
2025-01-13 12:55:00,232.23,232.49,232.23,232.49,2179.0,231.0618,231.3205,231.0618,231.3205,2179.0
2025-01-13 13:00:00,232.48,232.56,232.16,232.17,4665.0,231.3106,231.3902,230.9922,231.0021,4665.0
2025-01-13 13:05:00,232.15,232.37,232.14,232.14,2758.0,230.9822,231.2011,230.9723,230.9723,2758.0
2025-01-13 13:10:00,232.15,232.25,232.05,232.25,1407.0,230.9822,231.0817,230.8827,231.0817,1407.0
2025-01-13 13:15:00,232.25,232.34,232.18,232.25,1690.0,231.0817,231.1713,231.0121,231.0817,1690.0
2025-01-13 13:20:00,232.26,232.27,231.98,232.0,2062.0,231.0917,231.1016,230.8131,230.833,2062.0
2025-01-13 13:25:00,232.19,232.44,232.13,232.44,1633.0,231.022,231.2708,230.9623,231.2708,1633.0
2025-01-13 13:30:00,232.5,232.5,232.28,232.41,2238.0,231.3305,231.3305,231.1116,231.2409,2238.0
2025-01-13 13:35:00,232.41,232.7,232.31,232.58,2823.0,231.2409,231.5295,231.1414,231.4101,2823.0
2025-01-13 13:40:00,232.58,232.63,232.41,232.52,4569.0,231.4101,231.4598,231.2409,231.3504,4569.0
2025-01-13 13:45:00,232.53,232.81,232.52,232.81,2517.0,231.3603,231.6389,231.3504,231.6389,2517.0
2025-01-13 13:50:00,232.92,232.92,232.78,232.81,2125.0,231.7484,231.7484,231.6091,231.6389,2125.0
2025-01-13 13:55:00,232.73,233.04,232.63,232.96,901.0,231.5593,231.8678,231.4598,231.7882,901.0
2025-01-13 14:00:00,232.93,232.99,232.66,232.72,3119.0,231.7583,231.818,231.4897,231.5494,3119.0
2025-01-13 14:05:00,232.77,232.78,232.65,232.74,2843.0,231.5991,231.6091,231.4797,231.5693,2843.0
2025-01-13 14:10:00,232.77,233.01,232.76,232.86,3505.0,231.5991,231.8379,231.5892,231.6887,3505.0
2025-01-13 14:15:00,232.86,232.86,232.53,232.54,5676.0,231.6887,231.6887,231.3603,231.3703,5676.0
2025-01-13 14:20:00,232.67,232.77,232.46,232.76,7461.0,231.4996,231.5991,231.2907,231.5892,7461.0
2025-01-13 14:25:00,232.76,233.0,232.76,233.0,1070.0,231.5892,231.828,231.5892,231.828,1070.0
2025-01-13 14:30:00,233.0,233.09,232.84,232.88,7430.0,231.828,231.9175,231.6688,231.7086,7430.0
2025-01-13 14:35:00,232.88,233.21,232.73,233.1,3128.0,231.7086,232.0369,231.5593,231.9275,3128.0
2025-01-13 14:40:00,233.1,233.23,233.0,233.1,2741.0,231.9275,232.0568,231.828,231.9275,2741.0
2025-01-13 14:45:00,233.15,233.15,232.74,232.88,3655.0,231.9772,231.9772,231.5693,231.7086,3655.0
2025-01-13 14:50:00,232.77,233.01,232.71,232.95,2900.0,231.5991,231.8379,231.5394,231.7782,2900.0
2025-01-13 14:55:00,233.05,233.19,232.96,233.04,3464.0,231.8777,232.017,231.7882,231.8678,3464.0
2025-01-13 15:00:00,233.05,233.08,232.86,233.07,4260.0,231.8777,231.9076,231.6887,231.8976,4260.0
2025-01-13 15:05:00,233.09,233.13,233.0,233.11,3958.0,231.9175,231.9573,231.828,231.9374,3958.0
2025-01-13 15:10:00,233.0,233.06,232.84,232.84,11755.0,231.828,231.8877,231.6688,231.6688,11755.0
2025-01-13 15:15:00,232.84,232.98,232.78,232.98,4546.0,231.6688,231.8081,231.6091,231.8081,4546.0
2025-01-13 15:20:00,232.95,233.02,232.67,232.76,7953.0,231.7782,231.8479,231.4996,231.5892,7953.0
2025-01-13 15:25:00,232.85,232.87,232.66,232.85,7180.0,231.6787,231.6986,231.4897,231.6787,7180.0
2025-01-13 15:30:00,232.82,232.82,232.59,232.67,10631.0,231.6489,231.6489,231.42,231.4996,10631.0
2025-01-13 15:35:00,232.71,232.92,232.67,232.91,12202.0,231.5394,231.7484,231.4996,231.7384,12202.0
2025-01-13 15:40:00,232.93,233.11,232.89,232.92,13246.0,231.7583,231.9374,231.7185,231.7484,13246.0
2025-01-13 15:45:00,232.94,232.99,232.64,232.74,11341.0,231.7683,231.818,231.4698,231.5693,11341.0
2025-01-13 15:50:00,232.9,233.49,232.87,233.44,22147.0,231.7285,232.3155,231.6986,232.2657,22147.0
2025-01-13 15:55:00,233.5,233.57,233.32,233.46,74385.0,232.3254,232.3951,232.1464,232.2856,74385.0
2025-01-14 09:30:00,233.44,234.05,233.3,233.73,19107.0,232.2657,232.8727,232.1265,232.5543,19107.0
2025-01-14 09:35:00,233.77,234.14,233.53,233.54,5311.0,232.5941,232.9622,232.3553,232.3652,5311.0
2025-01-14 09:40:00,233.89,234.69,233.58,234.64,1737.0,232.7135,233.5095,232.405,233.4597,1737.0
2025-01-14 09:45:00,234.82,234.82,234.31,234.54,2328.0,233.6388,233.6388,233.1314,233.3602,2328.0
2025-01-14 09:50:00,234.53,234.53,233.92,233.94,4837.0,233.3503,233.3503,232.7433,232.7632,4837.0
2025-01-14 09:55:00,233.94,233.99,233.75,233.9,4369.0,232.7632,232.813,232.5742,232.7234,4369.0
2025-01-14 10:00:00,234.07,234.24,234.07,234.24,3217.0,232.8926,233.0617,232.8926,233.0617,3217.0
2025-01-14 10:05:00,234.18,234.56,234.18,234.26,7342.0,233.002,233.3801,233.002,233.0816,7342.0
2025-01-14 10:10:00,234.3,234.59,234.15,234.5,4018.0,233.1214,233.41,232.9722,233.3204,4018.0
2025-01-14 10:15:00,234.47,234.75,234.44,234.74,2947.0,233.2906,233.5692,233.2607,233.5592,2947.0
2025-01-14 10:20:00,234.67,235.06,234.57,235.0,19480.0,233.4896,233.8776,233.3901,233.8179,19480.0
2025-01-14 10:25:00,234.98,235.06,234.79,234.93,4016.0,233.798,233.8776,233.609,233.7483,4016.0
2025-01-14 10:30:00,234.98,235.18,234.76,234.81,6250.0,233.798,233.997,233.5791,233.6289,6250.0
2025-01-14 10:35:00,235.04,235.1,234.92,235.08,3351.0,233.8577,233.9174,233.7383,233.8975,3351.0
2025-01-14 10:40:00,235.07,235.19,234.91,235.17,4024.0,233.8875,234.0069,233.7284,233.987,4024.0
2025-01-14 10:45:00,235.12,235.13,234.88,234.96,3825.0,233.9373,233.9472,233.6985,233.7781,3825.0
2025-01-14 10:50:00,234.95,234.96,234.74,234.96,3066.0,233.7682,233.7781,233.5592,233.7781,3066.0
2025-01-14 10:55:00,234.96,235.08,234.81,234.81,4672.0,233.7781,233.8975,233.6289,233.6289,4672.0
2025-01-14 11:00:00,234.79,234.86,234.13,234.24,5423.0,233.609,233.6786,232.9523,233.0617,5423.0
2025-01-14 11:05:00,234.36,234.47,234.32,234.37,4043.0,233.1811,233.2906,233.1413,233.1911,4043.0
2025-01-14 11:10:00,234.38,234.41,234.15,234.37,3221.0,233.201,233.2309,232.9722,233.1911,3221.0
2025-01-14 11:15:00,234.37,234.41,234.05,234.14,6447.0,233.1911,233.2309,232.8727,232.9622,6447.0
2025-01-14 11:20:00,234.14,234.31,234.11,234.28,3033.0,232.9622,233.1314,232.9324,233.1015,3033.0
2025-01-14 11:25:00,234.26,234.42,234.04,234.05,4617.0,233.0816,233.2408,232.8627,232.8727,4617.0
2025-01-14 11:30:00,234.23,234.34,234.2,234.29,1600.0,233.0518,233.1612,233.0219,233.1115,1600.0
2025-01-14 11:35:00,234.3,234.3,233.86,233.9,2169.0,233.1214,233.1214,232.6836,232.7234,2169.0
2025-01-14 11:40:00,233.9,233.99,233.57,233.64,2581.0,232.7234,232.813,232.3951,232.4647,2581.0
2025-01-14 11:45:00,233.64,233.71,233.51,233.67,1512.0,232.4647,232.5344,232.3354,232.4946,1512.0
2025-01-14 11:50:00,233.66,233.66,233.44,233.52,4474.0,232.4846,232.4846,232.2657,232.3453,4474.0
2025-01-14 11:55:00,233.57,233.58,233.15,233.16,4108.0,232.3951,232.405,231.9772,231.9872,4108.0
2025-01-14 12:00:00,233.34,233.34,233.26,233.32,860.0,232.1663,232.1663,232.0867,232.1464,860.0
2025-01-14 12:05:00,233.32,233.37,233.26,233.37,1612.0,232.1464,232.1961,232.0867,232.1961,1612.0
2025-01-14 12:10:00,233.26,233.32,233.24,233.27,1481.0,232.0867,232.1464,232.0668,232.0966,1481.0
2025-01-14 12:15:00,233.31,233.4,233.26,233.31,5888.0,232.1364,232.226,232.0867,232.1364,5888.0
2025-01-14 12:20:00,233.32,233.33,233.05,233.1,2447.0,232.1464,232.1563,231.8777,231.9275,2447.0
2025-01-14 12:25:00,233.12,233.43,233.12,233.35,5519.0,231.9474,232.2558,231.9474,232.1762,5519.0
2025-01-14 12:30:00,233.17,233.17,232.86,232.86,2761.0,231.9971,231.9971,231.6887,231.6887,2761.0
2025-01-14 12:35:00,232.92,233.27,232.91,233.27,2779.0,231.7484,232.0966,231.7384,232.0966,2779.0
2025-01-14 12:40:00,233.34,233.56,233.33,233.48,1817.0,232.1663,232.3851,232.1563,232.3055,1817.0
2025-01-14 12:45:00,233.45,233.52,233.11,233.11,3274.0,232.2757,232.3453,231.9374,231.9374,3274.0
2025-01-14 12:50:00,233.24,233.24,233.1,233.17,2902.0,232.0668,232.0668,231.9275,231.9971,2902.0
2025-01-14 12:55:00,233.18,233.22,232.98,233.12,2451.0,232.0071,232.0469,231.8081,231.9474,2451.0
2025-01-14 13:00:00,233.16,233.39,233.16,233.32,1223.0,231.9872,232.216,231.9872,232.1464,1223.0
2025-01-14 13:05:00,233.31,233.4,233.31,233.4,500.0,232.1364,232.226,232.1364,232.226,500.0
2025-01-14 13:10:00,233.33,233.4,233.29,233.33,1561.0,232.1563,232.226,232.1165,232.1563,1561.0
2025-01-14 13:15:00,233.35,233.41,233.24,233.33,8253.0,232.1762,232.2359,232.0668,232.1563,8253.0
2025-01-14 13:20:00,233.33,233.53,233.32,233.42,5457.0,232.1563,232.3553,232.1464,232.2458,5457.0
2025-01-14 13:25:00,233.42,233.6,233.42,233.59,2689.0,232.2458,232.4249,232.2458,232.415,2689.0
2025-01-14 13:30:00,233.55,233.64,233.52,233.61,2068.0,232.3752,232.4647,232.3453,232.4349,2068.0
2025-01-14 13:35:00,233.55,233.8,233.55,233.77,2356.0,232.3752,232.6239,232.3752,232.5941,2356.0
2025-01-14 13:40:00,233.78,233.86,233.67,233.77,2006.0,232.604,232.6836,232.4946,232.5941,2006.0
2025-01-14 13:45:00,233.83,233.83,233.63,233.75,2392.0,232.6538,232.6538,232.4548,232.5742,2392.0
2025-01-14 13:50:00,233.76,233.85,233.74,233.84,2528.0,232.5841,232.6737,232.5642,232.6637,2528.0
2025-01-14 13:55:00,233.93,233.93,233.9,233.92,1004.0,232.7533,232.7533,232.7234,232.7433,1004.0
2025-01-14 14:00:00,233.9,233.92,233.8,233.9,3735.0,232.7234,232.7433,232.6239,232.7234,3735.0
2025-01-14 14:05:00,233.9,233.92,233.68,233.68,4494.0,232.7234,232.7433,232.5045,232.5045,4494.0
2025-01-14 14:10:00,233.77,233.81,233.63,233.64,1621.0,232.5941,232.6339,232.4548,232.4647,1621.0
2025-01-14 14:15:00,233.74,233.8,233.6,233.64,6274.0,232.5642,232.6239,232.4249,232.4647,6274.0
2025-01-14 14:20:00,233.68,233.75,233.64,233.66,3578.0,232.5045,232.5742,232.4647,232.4846,3578.0
2025-01-14 14:25:00,233.72,233.74,233.49,233.49,3957.0,232.5443,232.5642,232.3155,232.3155,3957.0
2025-01-14 14:30:00,233.48,233.94,233.42,233.91,10998.0,232.3055,232.7632,232.2458,232.7334,10998.0
2025-01-14 14:35:00,233.9,234.0,233.83,233.85,7113.0,232.7234,232.8229,232.6538,232.6737,7113.0
2025-01-14 14:40:00,233.92,233.92,233.77,233.86,3315.0,232.7433,232.7433,232.5941,232.6836,3315.0
2025-01-14 14:45:00,233.87,233.92,233.65,233.77,6690.0,232.6936,232.7433,232.4747,232.5941,6690.0
2025-01-14 14:50:00,233.79,233.79,233.56,233.64,2580.0,232.614,232.614,232.3851,232.4647,2580.0
2025-01-14 14:55:00,233.64,233.64,233.2,233.21,3432.0,232.4647,232.4647,232.027,232.0369,3432.0
2025-01-14 15:00:00,233.29,233.36,233.07,233.11,5167.0,232.1165,232.1862,231.8976,231.9374,5167.0
2025-01-14 15:05:00,233.02,233.07,232.83,233.0,4890.0,231.8479,231.8976,231.6588,231.828,4890.0
2025-01-14 15:10:00,232.99,233.17,232.93,233.09,3583.0,231.818,231.9971,231.7583,231.9175,3583.0
2025-01-14 15:15:00,233.13,233.28,233.09,233.27,5469.0,231.9573,232.1066,231.9175,232.0966,5469.0
2025-01-14 15:20:00,233.28,233.65,233.26,233.51,5933.0,232.1066,232.4747,232.0867,232.3354,5933.0
2025-01-14 15:25:00,233.55,233.56,233.41,233.41,5139.0,232.3752,232.3851,232.2359,232.2359,5139.0
2025-01-14 15:30:00,233.45,233.45,233.23,233.33,20489.0,232.2757,232.2757,232.0568,232.1563,20489.0
2025-01-14 15:35:00,233.33,233.61,233.24,233.34,10317.0,232.1563,232.4349,232.0668,232.1663,10317.0
2025-01-14 15:40:00,233.36,233.78,233.34,233.77,9936.0,232.1862,232.604,232.1663,232.5941,9936.0
2025-01-14 15:45:00,233.73,233.97,233.69,233.87,11279.0,232.5543,232.7931,232.5145,232.6936,11279.0
2025-01-14 15:50:00,233.93,234.08,233.69,233.78,15759.0,232.7533,232.9025,232.5145,232.604,15759.0
2025-01-14 15:55:00,233.79,233.99,233.53,233.88,64403.0,232.614,232.813,232.3553,232.7035,64403.0
2025-01-15 09:30:00,237.71,238.34,236.62,238.15,24479.0,236.5143,237.1411,235.4298,236.9521,24479.0
2025-01-15 09:35:00,237.96,237.96,237.23,237.49,8681.0,236.763,236.763,236.0367,236.2954,8681.0
2025-01-15 09:40:00,237.49,237.93,237.28,237.65,5699.0,236.2954,236.7332,236.0864,236.4546,5699.0
2025-01-15 09:45:00,237.65,237.91,237.54,237.54,6326.0,236.4546,236.7133,236.3451,236.3451,6326.0
2025-01-15 09:50:00,237.6,237.6,237.22,237.31,1936.0,236.4048,236.4048,236.0267,236.1163,1936.0
2025-01-15 09:55:00,237.59,238.01,237.58,238.01,3889.0,236.3949,236.8128,236.3849,236.8128,3889.0
2025-01-15 10:00:00,237.81,237.97,237.26,237.39,10552.0,236.6138,236.773,236.0665,236.1959,10552.0
2025-01-15 10:05:00,237.39,237.42,236.94,237.02,3417.0,236.1959,236.2257,235.7481,235.8277,3417.0
2025-01-15 10:10:00,237.02,237.02,236.72,236.86,2874.0,235.8277,235.8277,235.5293,235.6685,2874.0
2025-01-15 10:15:00,236.8,237.04,236.71,236.8,3283.0,235.6088,235.8476,235.5193,235.6088,3283.0
2025-01-15 10:20:00,236.8,237.02,236.53,236.75,1544.0,235.6088,235.8277,235.3402,235.5591,1544.0
2025-01-15 10:25:00,236.86,236.86,236.6,236.6,3258.0,235.6685,235.6685,235.4099,235.4099,3258.0
2025-01-15 10:30:00,236.67,236.68,236.43,236.61,3826.0,235.4795,235.4895,235.2407,235.4198,3826.0
2025-01-15 10:35:00,236.53,236.53,236.24,236.39,2156.0,235.3402,235.3402,235.0517,235.2009,2156.0
2025-01-15 10:40:00,236.21,236.62,236.08,236.47,4414.0,235.0218,235.4298,234.8925,235.2805,4414.0
2025-01-15 10:45:00,236.56,236.62,236.26,236.34,6802.0,235.3701,235.4298,235.0716,235.1512,6802.0
2025-01-15 10:50:00,236.34,236.4,236.13,236.16,4901.0,235.1512,235.2109,234.9422,234.9721,4901.0
2025-01-15 10:55:00,236.2,236.54,236.11,236.49,4315.0,235.0119,235.3502,234.9223,235.3004,4315.0
2025-01-15 11:00:00,236.5,236.5,236.22,236.22,1933.0,235.3104,235.3104,235.0318,235.0318,1933.0
2025-01-15 11:05:00,236.27,236.41,236.11,236.19,5876.0,235.0815,235.2208,234.9223,235.0019,5876.0
2025-01-15 11:10:00,236.26,236.26,235.94,236.14,5540.0,235.0716,235.0716,234.7532,234.9522,5540.0
2025-01-15 11:15:00,236.14,236.14,235.93,236.06,11094.0,234.9522,234.9522,234.7432,234.8726,11094.0
2025-01-15 11:20:00,236.06,236.23,235.73,236.21,8102.0,234.8726,235.0417,234.5442,235.0218,8102.0
2025-01-15 11:25:00,236.21,236.21,236.01,236.07,1914.0,235.0218,235.0218,234.8228,234.8825,1914.0
2025-01-15 11:30:00,235.88,235.95,235.33,235.41,5148.0,234.6935,234.7631,234.1462,234.2258,5148.0
2025-01-15 11:35:00,235.46,235.67,235.25,235.36,2519.0,234.2756,234.4845,234.0666,234.1761,2519.0
2025-01-15 11:40:00,235.4,235.47,235.3,235.31,2554.0,234.2159,234.2855,234.1164,234.1263,2554.0
2025-01-15 11:45:00,235.17,235.42,235.14,235.14,2561.0,233.987,234.2358,233.9572,233.9572,2561.0
2025-01-15 11:50:00,235.14,235.65,235.13,235.61,5029.0,233.9572,234.4646,233.9472,234.4248,5029.0
2025-01-15 11:55:00,235.55,235.87,235.43,235.78,2326.0,234.3651,234.6835,234.2457,234.594,2326.0
2025-01-15 12:00:00,235.78,235.94,235.64,235.87,4659.0,234.594,234.7532,234.4547,234.6835,4659.0
2025-01-15 12:05:00,235.96,236.32,235.9,236.32,1763.0,234.7731,235.1313,234.7134,235.1313,1763.0
2025-01-15 12:10:00,236.29,236.41,236.21,236.27,4636.0,235.1014,235.2208,235.0218,235.0815,4636.0
2025-01-15 12:15:00,236.23,236.45,236.09,236.09,3498.0,235.0417,235.2606,234.9024,234.9024,3498.0
2025-01-15 12:20:00,236.12,236.17,235.93,235.93,1990.0,234.9323,234.982,234.7432,234.7432,1990.0
2025-01-15 12:25:00,236.0,236.0,235.91,235.91,1925.0,234.8129,234.8129,234.7233,234.7233,1925.0
2025-01-15 12:30:00,235.91,235.97,235.75,235.87,18379.0,234.7233,234.783,234.5641,234.6835,18379.0
2025-01-15 12:35:00,235.87,236.49,235.75,236.49,12623.0,234.6835,235.3004,234.5641,235.3004,12623.0
2025-01-15 12:40:00,236.45,236.55,236.45,236.55,1145.0,235.2606,235.3601,235.2606,235.3601,1145.0
2025-01-15 12:45:00,236.47,236.48,236.39,236.39,3065.0,235.2805,235.2905,235.2009,235.2009,3065.0
2025-01-15 12:50:00,236.31,236.38,236.2,236.36,3780.0,235.1213,235.191,235.0119,235.1711,3780.0
2025-01-15 12:55:00,236.36,236.38,236.19,236.28,3650.0,235.1711,235.191,235.0019,235.0915,3650.0
2025-01-15 13:00:00,236.28,236.53,236.2,236.53,5450.0,235.0915,235.3402,235.0119,235.3402,5450.0
2025-01-15 13:05:00,236.5,236.5,236.24,236.26,4648.0,235.3104,235.3104,235.0517,235.0716,4648.0
2025-01-15 13:10:00,236.25,236.29,236.25,236.27,500.0,235.0616,235.1014,235.0616,235.0815,500.0
2025-01-15 13:15:00,236.27,236.34,236.27,236.27,2274.0,235.0815,235.1512,235.0815,235.0815,2274.0
2025-01-15 13:20:00,236.28,236.4,236.16,236.32,2598.0,235.0915,235.2109,234.9721,235.1313,2598.0
2025-01-15 13:25:00,236.32,236.45,236.27,236.45,2218.0,235.1313,235.2606,235.0815,235.2606,2218.0
2025-01-15 13:30:00,236.37,236.58,236.36,236.41,4163.0,235.181,235.39,235.1711,235.2208,4163.0
2025-01-15 13:35:00,236.38,236.38,236.17,236.2,1900.0,235.191,235.191,234.982,235.0119,1900.0
2025-01-15 13:40:00,236.2,236.32,236.09,236.31,3565.0,235.0119,235.1313,234.9024,235.1213,3565.0
2025-01-15 13:45:00,236.29,236.45,236.18,236.45,6825.0,235.1014,235.2606,234.992,235.2606,6825.0
2025-01-15 13:50:00,236.42,236.46,236.25,236.37,3282.0,235.2308,235.2706,235.0616,235.181,3282.0
2025-01-15 13:55:00,236.37,236.48,236.14,236.2,4112.0,235.181,235.2905,234.9522,235.0119,4112.0
2025-01-15 14:00:00,236.2,236.21,236.15,236.21,2515.0,235.0119,235.0218,234.9621,235.0218,2515.0
2025-01-15 14:05:00,236.21,236.21,236.1,236.1,2021.0,235.0218,235.0218,234.9124,234.9124,2021.0
2025-01-15 14:10:00,236.09,236.31,236.09,236.31,3985.0,234.9024,235.1213,234.9024,235.1213,3985.0
2025-01-15 14:15:00,236.28,236.51,236.28,236.49,4598.0,235.0915,235.3203,235.0915,235.3004,4598.0
2025-01-15 14:20:00,236.53,236.78,236.49,236.59,7385.0,235.3402,235.5889,235.3004,235.3999,7385.0
2025-01-15 14:25:00,236.58,236.79,236.42,236.73,7636.0,235.39,235.5989,235.2308,235.5392,7636.0
2025-01-15 14:30:00,236.81,236.98,236.8,236.98,5117.0,235.6188,235.7879,235.6088,235.7879,5117.0
2025-01-15 14:35:00,236.81,237.16,236.81,237.09,5946.0,235.6188,235.967,235.6188,235.8974,5946.0
2025-01-15 14:40:00,237.14,237.14,236.92,237.11,7924.0,235.9471,235.9471,235.7282,235.9173,7924.0
2025-01-15 14:45:00,237.01,237.3,237.0,237.28,4255.0,235.8178,236.1063,235.8078,236.0864,4255.0
2025-01-15 14:50:00,237.29,237.32,237.17,237.32,7711.0,236.0964,236.1262,235.977,236.1262,7711.0
2025-01-15 14:55:00,237.36,237.41,237.1,237.17,11794.0,236.166,236.2158,235.9073,235.977,11794.0
2025-01-15 15:00:00,237.17,237.27,237.15,237.16,5223.0,235.977,236.0765,235.9571,235.967,5223.0
2025-01-15 15:05:00,237.16,237.23,236.95,236.98,7132.0,235.967,236.0367,235.7581,235.7879,7132.0
2025-01-15 15:10:00,237.02,237.27,236.98,237.26,6968.0,235.8277,236.0765,235.7879,236.0665,6968.0
2025-01-15 15:15:00,237.26,237.26,236.85,236.92,7202.0,236.0665,236.0665,235.6586,235.7282,7202.0
2025-01-15 15:20:00,236.94,237.29,236.94,237.25,7921.0,235.7481,236.0964,235.7481,236.0566,7921.0
2025-01-15 15:25:00,237.26,237.4,237.17,237.4,8417.0,236.0665,236.2058,235.977,236.2058,8417.0
2025-01-15 15:30:00,237.4,237.44,237.13,237.13,10058.0,236.2058,236.2456,235.9372,235.9372,10058.0
2025-01-15 15:35:00,237.13,237.2,236.76,237.2,8714.0,235.9372,236.0068,235.569,236.0068,8714.0
2025-01-15 15:40:00,237.13,237.36,237.08,237.12,14626.0,235.9372,236.166,235.8874,235.9272,14626.0
2025-01-15 15:45:00,237.09,237.31,237.09,237.14,14874.0,235.8974,236.1163,235.8974,235.9471,14874.0
2025-01-15 15:50:00,237.14,237.31,237.03,237.03,29551.0,235.9471,236.1163,235.8377,235.8377,29551.0
2025-01-15 15:55:00,236.94,236.94,236.4,236.41,90917.0,235.7481,235.7481,235.2109,235.2208,90917.0
2025-01-16 09:30:00,237.37,237.82,236.59,237.5,15838.0,236.176,236.6237,235.3999,236.3053,15838.0
2025-01-16 09:35:00,237.5,237.7,236.86,237.42,2810.0,236.3053,236.5043,235.6685,236.2257,2810.0
2025-01-16 09:40:00,237.39,237.56,237.18,237.24,3753.0,236.1959,236.365,235.9869,236.0466,3753.0
2025-01-16 09:45:00,237.58,237.58,237.11,237.26,2204.0,236.3849,236.3849,235.9173,236.0665,2204.0
2025-01-16 09:50:00,237.12,237.39,236.97,237.24,3768.0,235.9272,236.1959,235.778,236.0466,3768.0
2025-01-16 09:55:00,237.18,237.18,236.81,237.09,2200.0,235.9869,235.9869,235.6188,235.8974,2200.0
2025-01-16 10:00:00,237.03,237.17,236.89,236.99,6603.0,235.8377,235.977,235.6984,235.7979,6603.0
2025-01-16 10:05:00,237.17,237.65,237.07,237.57,13600.0,235.977,236.4546,235.8775,236.375,13600.0
2025-01-16 10:10:00,237.74,237.93,237.61,237.69,15872.0,236.5441,236.7332,236.4148,236.4944,15872.0
2025-01-16 10:15:00,237.69,237.88,237.69,237.75,2267.0,236.4944,236.6834,236.4944,236.5541,2267.0
2025-01-16 10:20:00,237.77,237.77,237.5,237.51,2926.0,236.574,236.574,236.3053,236.3153,2926.0
2025-01-16 10:25:00,237.52,237.57,237.44,237.47,6653.0,236.3252,236.375,236.2456,236.2755,6653.0
2025-01-16 10:30:00,237.55,237.82,237.54,237.81,4761.0,236.3551,236.6237,236.3451,236.6138,4761.0
2025-01-16 10:35:00,237.82,238.01,237.6,237.94,11042.0,236.6237,236.8128,236.4048,236.7431,11042.0
2025-01-16 10:40:00,237.98,238.03,237.73,237.81,2567.0,236.7829,236.8327,236.5342,236.6138,2567.0
2025-01-16 10:45:00,237.83,238.39,237.72,238.37,3563.0,236.6337,237.1908,236.5242,237.171,3563.0
2025-01-16 10:50:00,238.41,238.57,238.37,238.42,4563.0,237.2107,237.3699,237.171,237.2207,4563.0
2025-01-16 10:55:00,238.37,238.55,238.37,238.44,13238.0,237.171,237.35,237.171,237.2406,13238.0
2025-01-16 11:00:00,238.59,238.6,238.34,238.37,1932.0,237.3898,237.3998,237.1411,237.171,1932.0
2025-01-16 11:05:00,238.45,238.6,238.33,238.48,6298.0,237.2505,237.3998,237.1312,237.2804,6298.0
2025-01-16 11:10:00,238.42,238.42,237.82,237.99,3945.0,237.2207,237.2207,236.6237,236.7929,3945.0
2025-01-16 11:15:00,237.91,237.99,237.58,237.61,4782.0,236.7133,236.7929,236.3849,236.4148,4782.0
2025-01-16 11:20:00,237.68,237.7,237.38,237.59,39380.0,236.4844,236.5043,236.1859,236.3949,39380.0
2025-01-16 11:25:00,237.53,237.72,237.44,237.67,12304.0,236.3352,236.5242,236.2456,236.4745,12304.0
2025-01-16 11:30:00,237.52,237.86,237.39,237.77,14465.0,236.3252,236.6635,236.1959,236.574,14465.0
2025-01-16 11:35:00,237.77,238.48,237.54,238.3,18468.0,236.574,237.2804,236.3451,237.1013,18468.0
2025-01-16 11:40:00,238.41,238.44,238.18,238.36,1400.0,237.2107,237.2406,236.9819,237.161,1400.0
2025-01-16 11:45:00,238.36,238.43,238.16,238.34,3861.0,237.161,237.2306,236.962,237.1411,3861.0
2025-01-16 11:50:00,238.51,238.65,238.39,238.65,1233.0,237.3102,237.4495,237.1908,237.4495,1233.0
2025-01-16 11:55:00,238.45,238.55,238.34,238.55,3420.0,237.2505,237.35,237.1411,237.35,3420.0
2025-01-16 12:00:00,238.48,238.83,238.4,238.65,8382.0,237.2804,237.6286,237.2008,237.4495,8382.0
2025-01-16 12:05:00,238.75,238.81,238.63,238.74,2364.0,237.549,237.6087,237.4296,237.5391,2364.0
2025-01-16 12:10:00,238.77,238.83,238.65,238.65,2359.0,237.5689,237.6286,237.4495,237.4495,2359.0
2025-01-16 12:15:00,238.71,238.71,238.46,238.53,3600.0,237.5092,237.5092,237.2605,237.3301,3600.0
2025-01-16 12:20:00,238.41,238.54,238.24,238.33,2388.0,237.2107,237.3401,237.0416,237.1312,2388.0
2025-01-16 12:25:00,238.45,238.56,238.3,238.56,2116.0,237.2505,237.36,237.1013,237.36,2116.0
2025-01-16 12:30:00,238.4,238.56,238.19,238.19,1005.0,237.2008,237.36,236.9919,236.9919,1005.0
2025-01-16 12:35:00,238.21,238.29,238.09,238.19,3812.0,237.0118,237.0914,236.8924,236.9919,3812.0
2025-01-16 12:40:00,238.02,238.12,237.85,237.86,3088.0,236.8227,236.9222,236.6536,236.6635,3088.0
2025-01-16 12:45:00,237.88,238.19,237.88,238.19,4423.0,236.6834,236.9919,236.6834,236.9919,4423.0
2025-01-16 12:50:00,238.19,238.22,237.9,237.9,2532.0,236.9919,237.0217,236.7033,236.7033,2532.0
2025-01-16 12:55:00,237.9,238.07,237.81,237.95,2445.0,236.7033,236.8725,236.6138,236.7531,2445.0
2025-01-16 13:00:00,237.92,238.06,237.87,237.92,6484.0,236.7232,236.8625,236.6735,236.7232,6484.0
2025-01-16 13:05:00,237.87,238.02,237.78,237.83,7195.0,236.6735,236.8227,236.5839,236.6337,7195.0
2025-01-16 13:10:00,237.84,238.15,237.8,238.12,35698.0,236.6436,236.9521,236.6038,236.9222,35698.0
2025-01-16 13:15:00,238.18,238.31,238.02,238.19,11137.0,236.9819,237.1113,236.8227,236.9919,11137.0
2025-01-16 13:20:00,238.32,238.36,238.06,238.06,4083.0,237.1212,237.161,236.8625,236.8625,4083.0
2025-01-16 13:25:00,238.07,238.16,238.03,238.08,1252.0,236.8725,236.962,236.8327,236.8824,1252.0
2025-01-16 13:30:00,238.02,238.11,238.0,238.03,3694.0,236.8227,236.9123,236.8028,236.8327,3694.0
2025-01-16 13:35:00,238.07,238.19,238.03,238.03,2123.0,236.8725,236.9919,236.8327,236.8327,2123.0
2025-01-16 13:40:00,238.12,238.14,237.95,237.95,1071.0,236.9222,236.9421,236.7531,236.7531,1071.0
2025-01-16 13:45:00,237.96,238.08,237.73,237.86,4638.0,236.763,236.8824,236.5342,236.6635,4638.0
2025-01-16 13:50:00,238.01,238.11,237.93,238.09,2986.0,236.8128,236.9123,236.7332,236.8924,2986.0
2025-01-16 13:55:00,238.09,238.09,237.59,237.59,5706.0,236.8924,236.8924,236.3949,236.3949,5706.0
2025-01-16 14:00:00,237.53,237.56,237.53,237.56,1076.0,236.3352,236.365,236.3352,236.365,1076.0
2025-01-16 14:05:00,237.83,237.83,237.71,237.71,700.0,236.6337,236.6337,236.5143,236.5143,700.0
2025-01-16 14:10:00,237.71,237.81,237.61,237.61,2413.0,236.5143,236.6138,236.4148,236.4148,2413.0
2025-01-16 14:15:00,237.61,238.08,237.55,238.07,4824.0,236.4148,236.8824,236.3551,236.8725,4824.0
2025-01-16 14:20:00,238.06,238.17,237.95,237.97,2610.0,236.8625,236.972,236.7531,236.773,2610.0
2025-01-16 14:25:00,237.85,238.1,237.85,237.99,5515.0,236.6536,236.9023,236.6536,236.7929,5515.0
2025-01-16 14:30:00,237.9,238.25,237.85,238.11,9655.0,236.7033,237.0516,236.6536,236.9123,9655.0
2025-01-16 14:35:00,238.11,238.49,238.11,238.26,3857.0,236.9123,237.2903,236.9123,237.0615,3857.0
2025-01-16 14:40:00,238.37,238.41,238.26,238.34,1511.0,237.171,237.2107,237.0615,237.1411,1511.0
2025-01-16 14:45:00,238.4,238.53,238.33,238.33,2915.0,237.2008,237.3301,237.1312,237.1312,2915.0
2025-01-16 14:50:00,238.32,238.87,238.26,238.87,2672.0,237.1212,237.6684,237.0615,237.6684,2672.0
2025-01-16 14:55:00,238.69,238.76,238.56,238.56,3554.0,237.4893,237.559,237.36,237.36,3554.0
2025-01-16 15:00:00,238.52,238.74,238.43,238.54,1971.0,237.3202,237.5391,237.2306,237.3401,1971.0
2025-01-16 15:05:00,238.54,238.7,238.47,238.56,1964.0,237.3401,237.4993,237.2704,237.36,1964.0
2025-01-16 15:10:00,238.56,238.56,238.32,238.32,3944.0,237.36,237.36,237.1212,237.1212,3944.0
2025-01-16 15:15:00,238.29,238.4,238.29,238.36,1784.0,237.0914,237.2008,237.0914,237.161,1784.0
2025-01-16 15:20:00,238.31,238.44,238.26,238.31,8213.0,237.1113,237.2406,237.0615,237.1113,8213.0
2025-01-16 15:25:00,238.4,238.58,238.4,238.46,5008.0,237.2008,237.3799,237.2008,237.2605,5008.0
2025-01-16 15:30:00,238.5,238.83,238.44,238.79,5599.0,237.3003,237.6286,237.2406,237.5888,5599.0
2025-01-16 15:35:00,238.78,238.98,238.77,238.88,3722.0,237.5789,237.7779,237.5689,237.6784,3722.0
2025-01-16 15:40:00,238.94,239.11,238.9,238.91,17133.0,237.7381,237.9072,237.6983,237.7082,17133.0
2025-01-16 15:45:00,238.95,239.07,238.87,239.01,7900.0,237.748,237.8674,237.6684,237.8077,7900.0
2025-01-16 15:50:00,239.05,239.36,239.05,239.2,13519.0,237.8475,238.156,237.8475,237.9968,13519.0
2025-01-16 15:55:00,239.2,239.2,238.88,239.13,52645.0,237.9968,237.9968,237.6784,237.9271,52645.0
2025-01-17 09:30:00,240.59,241.05,238.09,238.77,160733.0,239.3798,239.8375,236.8924,237.5689,160733.0
2025-01-17 09:35:00,238.84,239.13,238.33,238.97,9783.0,237.6386,237.9271,237.1312,237.7679,9783.0
2025-01-17 09:40:00,238.97,239.57,238.83,239.49,3152.0,237.7679,238.3649,237.6286,238.2853,3152.0
2025-01-17 09:45:00,239.67,240.51,239.31,240.35,2578.0,238.4644,239.3002,238.1062,239.141,2578.0
2025-01-17 09:50:00,240.32,240.64,240.0,240.0,2768.0,239.1111,239.4295,238.7928,238.7928,2768.0
2025-01-17 09:55:00,240.24,240.64,240.0,240.0,6144.0,239.0315,239.4295,238.7928,238.7928,6144.0
2025-01-17 10:00:00,240.0,240.46,240.0,240.09,2837.0,238.7928,239.2504,238.7928,238.8823,2837.0
2025-01-17 10:05:00,240.27,240.28,239.91,239.92,2421.0,239.0614,239.0713,238.7032,238.7132,2421.0
2025-01-17 10:10:00,240.07,240.83,240.07,240.83,17790.0,238.8624,239.6186,238.8624,239.6186,17790.0
2025-01-17 10:15:00,240.76,241.07,240.68,241.06,1516.0,239.5489,239.8574,239.4693,239.8474,1516.0
2025-01-17 10:20:00,241.07,241.38,240.81,241.07,2618.0,239.8574,240.1658,239.5987,239.8574,2618.0
2025-01-17 10:25:00,240.81,241.61,240.75,241.59,3479.0,239.5987,240.3947,239.539,240.3748,3479.0
2025-01-17 10:30:00,241.54,241.63,241.35,241.56,2065.0,240.325,240.4146,240.136,240.3449,2065.0
2025-01-17 10:35:00,241.4,241.46,241.32,241.35,1229.0,240.1857,240.2454,240.1061,240.136,1229.0
2025-01-17 10:40:00,241.33,241.84,241.31,241.84,2418.0,240.1161,240.6235,240.0962,240.6235,2418.0
2025-01-17 10:45:00,241.7,241.85,241.54,241.7,5804.0,240.4842,240.6334,240.325,240.4842,5804.0
2025-01-17 10:50:00,241.56,241.64,241.38,241.42,5247.0,240.3449,240.4245,240.1658,240.2056,5247.0
2025-01-17 10:55:00,241.52,241.52,241.09,241.26,3877.0,240.3051,240.3051,239.8773,240.0464,3877.0
2025-01-17 11:00:00,241.1,241.44,240.97,240.97,2688.0,239.8872,240.2255,239.7579,239.7579,2688.0
2025-01-17 11:05:00,240.97,241.29,240.96,241.28,2824.0,239.7579,240.0763,239.7479,240.0663,2824.0
2025-01-17 11:10:00,241.28,241.28,240.62,240.75,6451.0,240.0663,240.0663,239.4096,239.539,6451.0
2025-01-17 11:15:00,240.73,241.05,240.63,241.03,4388.0,239.5191,239.8375,239.4196,239.8176,4388.0
2025-01-17 11:20:00,240.83,241.01,240.66,240.81,1400.0,239.6186,239.7977,239.4494,239.5987,1400.0
2025-01-17 11:25:00,240.97,240.97,240.33,240.39,4841.0,239.7579,239.7579,239.1211,239.1808,4841.0
2025-01-17 11:30:00,240.48,240.85,240.48,240.7,5330.0,239.2703,239.6385,239.2703,239.4892,5330.0
2025-01-17 11:35:00,240.85,240.85,240.58,240.72,2450.0,239.6385,239.6385,239.3698,239.5091,2450.0
2025-01-17 11:40:00,240.85,240.94,240.58,240.65,5088.0,239.6385,239.728,239.3698,239.4395,5088.0
2025-01-17 11:45:00,240.8,240.86,240.65,240.81,1400.0,239.5887,239.6484,239.4395,239.5987,1400.0
2025-01-17 11:50:00,240.91,240.93,240.66,240.66,2820.0,239.6982,239.7181,239.4494,239.4494,2820.0
2025-01-17 11:55:00,240.78,241.05,240.62,241.05,4959.0,239.5688,239.8375,239.4096,239.8375,4959.0
2025-01-17 12:00:00,240.98,241.05,240.75,240.93,3470.0,239.7678,239.8375,239.539,239.7181,3470.0
2025-01-17 12:05:00,240.88,240.91,240.64,240.68,3115.0,239.6683,239.6982,239.4295,239.4693,3115.0
2025-01-17 12:10:00,240.8,240.82,240.64,240.64,1970.0,239.5887,239.6086,239.4295,239.4295,1970.0
2025-01-17 12:15:00,240.73,240.73,240.52,240.52,5071.0,239.5191,239.5191,239.3101,239.3101,5071.0
2025-01-17 12:20:00,240.53,240.7,240.31,240.45,5005.0,239.3201,239.4892,239.1012,239.2405,5005.0
2025-01-17 12:25:00,240.28,240.41,240.24,240.26,4353.0,239.0713,239.2007,239.0315,239.0514,4353.0
2025-01-17 12:30:00,240.27,240.57,240.26,240.57,5137.0,239.0614,239.3599,239.0514,239.3599,5137.0
2025-01-17 12:35:00,240.59,240.59,240.26,240.33,1416.0,239.3798,239.3798,239.0514,239.1211,1416.0
2025-01-17 12:40:00,240.34,240.46,240.01,240.13,1522.0,239.131,239.2504,238.8027,238.9221,1522.0
2025-01-17 12:45:00,240.03,240.14,240.0,240.0,7544.0,238.8226,238.932,238.7928,238.7928,7544.0
2025-01-17 12:50:00,240.01,240.21,240.01,240.11,2036.0,238.8027,239.0017,238.8027,238.9022,2036.0
2025-01-17 12:55:00,240.02,240.07,240.0,240.03,2087.0,238.8127,238.8624,238.7928,238.8226,2087.0
2025-01-17 13:00:00,240.04,240.21,239.77,239.79,7842.0,238.8325,239.0017,238.5639,238.5838,7842.0
2025-01-17 13:05:00,239.79,239.92,239.68,239.7,1515.0,238.5838,238.7132,238.4744,238.4943,1515.0
2025-01-17 13:10:00,239.81,239.92,239.69,239.69,1240.0,238.6037,238.7132,238.4843,238.4843,1240.0
2025-01-17 13:15:00,239.69,239.85,239.57,239.69,5876.0,238.4843,238.6435,238.3649,238.4843,5876.0
2025-01-17 13:20:00,239.75,239.77,239.59,239.61,2451.0,238.544,238.5639,238.3848,238.4047,2451.0
2025-01-17 13:25:00,239.61,239.62,239.37,239.37,14510.0,238.4047,238.4147,238.1659,238.1659,14510.0
2025-01-17 13:30:00,239.57,239.57,239.32,239.32,2972.0,238.3649,238.3649,238.1162,238.1162,2972.0
2025-01-17 13:35:00,239.31,239.4,239.22,239.32,4533.0,238.1062,238.1958,238.0167,238.1162,4533.0
2025-01-17 13:40:00,239.23,239.31,239.11,239.13,2512.0,238.0266,238.1062,237.9072,237.9271,2512.0
2025-01-17 13:45:00,239.14,239.43,239.14,239.35,4888.0,237.9371,238.2256,237.9371,238.146,4888.0
2025-01-17 13:50:00,239.26,239.26,239.02,239.16,13361.0,238.0565,238.0565,237.8177,237.957,13361.0
2025-01-17 13:55:00,239.01,239.13,239.01,239.13,1367.0,237.8077,237.9271,237.8077,237.9271,1367.0
2025-01-17 14:00:00,239.06,239.14,239.01,239.03,2596.0,237.8575,237.9371,237.8077,237.8276,2596.0
2025-01-17 14:05:00,239.13,239.23,238.95,239.03,15222.0,237.9271,238.0266,237.748,237.8276,15222.0
2025-01-17 14:10:00,239.03,239.15,239.0,239.05,2225.0,237.8276,237.947,237.7978,237.8475,2225.0
2025-01-17 14:15:00,238.94,239.14,238.77,238.77,3759.0,237.7381,237.9371,237.5689,237.5689,3759.0
2025-01-17 14:20:00,238.84,239.19,238.71,238.79,16054.0,237.6386,237.9868,237.5092,237.5888,16054.0
2025-01-17 14:25:00,238.86,239.12,238.73,239.12,30046.0,237.6585,237.9172,237.5291,237.9172,30046.0
2025-01-17 14:30:00,239.12,239.23,239.02,239.08,4877.0,237.9172,238.0266,237.8177,237.8774,4877.0
2025-01-17 14:35:00,239.16,239.2,238.68,238.77,5503.0,237.957,237.9968,237.4794,237.5689,5503.0
2025-01-17 14:40:00,238.83,238.87,238.71,238.82,3343.0,237.6286,237.6684,237.5092,237.6187,3343.0
2025-01-17 14:45:00,238.8,238.8,238.66,238.73,2456.0,237.5988,237.5988,237.4595,237.5291,2456.0
2025-01-17 14:50:00,238.74,238.79,238.66,238.71,2546.0,237.5391,237.5888,237.4595,237.5092,2546.0
2025-01-17 14:55:00,238.75,238.75,238.52,238.59,5612.0,237.549,237.549,237.3202,237.3898,5612.0
2025-01-17 15:00:00,238.52,238.52,238.33,238.39,5382.0,237.3202,237.3202,237.1312,237.1908,5382.0
2025-01-17 15:05:00,238.33,238.34,238.22,238.33,3384.0,237.1312,237.1411,237.0217,237.1312,3384.0
2025-01-17 15:10:00,238.38,238.55,238.33,238.42,5696.0,237.1809,237.35,237.1312,237.2207,5696.0
2025-01-17 15:15:00,238.44,238.44,238.22,238.3,2854.0,237.2406,237.2406,237.0217,237.1013,2854.0
2025-01-17 15:20:00,238.34,238.67,238.34,238.45,7168.0,237.1411,237.4694,237.1411,237.2505,7168.0
2025-01-17 15:25:00,238.39,238.53,238.28,238.43,4962.0,237.1908,237.3301,237.0814,237.2306,4962.0
2025-01-17 15:30:00,238.42,238.75,238.29,238.58,14517.0,237.2207,237.549,237.0914,237.3799,14517.0
2025-01-17 15:35:00,238.6,238.6,238.11,238.14,4827.0,237.3998,237.3998,236.9123,236.9421,4827.0
2025-01-17 15:40:00,238.15,238.24,237.83,237.92,13453.0,236.9521,237.0416,236.6337,236.7232,13453.0
2025-01-17 15:45:00,237.97,238.13,237.87,237.98,11962.0,236.773,236.9322,236.6735,236.7829,11962.0
2025-01-17 15:50:00,238.04,238.35,237.88,237.89,21584.0,236.8426,237.1511,236.6834,236.6934,21584.0
2025-01-17 15:55:00,237.84,237.91,237.41,237.46,59300.0,236.6436,236.7133,236.2158,236.2655,59300.0
2025-01-21 09:30:00,237.77,238.5,236.64,237.99,41582.0,236.574,237.3003,235.4497,236.7929,41582.0
2025-01-21 09:35:00,237.99,239.52,237.99,239.28,3640.0,236.7929,238.3152,236.7929,238.0764,3640.0
2025-01-21 09:40:00,239.29,240.46,239.16,240.46,15061.0,238.0863,239.2504,237.957,239.2504,15061.0
2025-01-21 09:45:00,240.88,240.88,240.25,240.25,5077.0,239.6683,239.6683,239.0415,239.0415,5077.0
2025-01-21 09:50:00,240.39,240.75,240.25,240.39,4400.0,239.1808,239.539,239.0415,239.1808,4400.0
2025-01-21 09:55:00,240.53,240.73,240.27,240.53,6192.0,239.3201,239.5191,239.0614,239.3201,6192.0
2025-01-21 10:00:00,240.77,240.82,240.37,240.44,4766.0,239.5589,239.6086,239.1609,239.2305,4766.0
2025-01-21 10:05:00,240.44,240.61,239.87,240.58,6219.0,239.2305,239.3997,238.6634,239.3698,6219.0
2025-01-21 10:10:00,240.49,240.81,240.08,240.27,3596.0,239.2803,239.5987,238.8723,239.0614,3596.0
2025-01-21 10:15:00,240.27,240.69,240.26,240.31,4272.0,239.0614,239.4793,239.0514,239.1012,4272.0
2025-01-21 10:20:00,240.26,240.48,240.11,240.2,2695.0,239.0514,239.2703,238.9022,238.9917,2695.0
2025-01-21 10:25:00,240.28,240.31,240.09,240.18,7497.0,239.0713,239.1012,238.8823,238.9718,7497.0
2025-01-21 10:30:00,240.18,240.34,239.78,239.82,4939.0,238.9718,239.131,238.5739,238.6137,4939.0
2025-01-21 10:35:00,239.94,240.04,239.65,240.04,10824.0,238.7331,238.8325,238.4445,238.8325,10824.0
2025-01-21 10:40:00,240.01,240.12,239.84,239.84,7501.0,238.8027,238.9121,238.6336,238.6336,7501.0
2025-01-21 10:45:00,240.06,240.27,239.98,240.13,2032.0,238.8524,239.0614,238.7729,238.9221,2032.0
2025-01-21 10:50:00,240.13,240.13,239.79,240.07,4203.0,238.9221,238.9221,238.5838,238.8624,4203.0
2025-01-21 10:55:00,240.11,240.27,239.9,240.02,3937.0,238.9022,239.0614,238.6933,238.8127,3937.0
2025-01-21 11:00:00,239.89,240.14,239.83,239.86,3621.0,238.6833,238.932,238.6236,238.6535,3621.0
2025-01-21 11:05:00,240.01,240.01,239.81,239.89,2625.0,238.8027,238.8027,238.6037,238.6833,2625.0
2025-01-21 11:10:00,239.96,240.26,239.78,240.24,5724.0,238.753,239.0514,238.5739,239.0315,5724.0
2025-01-21 11:15:00,240.16,240.24,239.87,239.87,3592.0,238.9519,239.0315,238.6634,238.6634,3592.0
2025-01-21 11:20:00,239.86,240.05,239.83,240.0,3122.0,238.6535,238.8425,238.6236,238.7928,3122.0
2025-01-21 11:25:00,240.06,240.59,240.04,240.59,7147.0,238.8524,239.3798,238.8325,239.3798,7147.0
2025-01-21 11:30:00,240.73,240.96,240.52,240.55,4300.0,239.5191,239.7479,239.3101,239.34,4300.0
2025-01-21 11:35:00,240.56,240.79,240.56,240.58,1828.0,239.3499,239.5788,239.3499,239.3698,1828.0
2025-01-21 11:40:00,240.51,240.7,240.49,240.58,2782.0,239.3002,239.4892,239.2803,239.3698,2782.0
2025-01-21 11:45:00,240.58,240.74,240.34,240.45,2050.0,239.3698,239.529,239.131,239.2405,2050.0
2025-01-21 11:50:00,240.34,240.64,240.34,240.64,1200.0,239.131,239.4295,239.131,239.4295,1200.0
2025-01-21 11:55:00,240.66,240.78,240.5,240.54,1800.0,239.4494,239.5688,239.2902,239.33,1800.0
2025-01-21 12:00:00,240.55,240.68,240.42,240.53,2721.0,239.34,239.4693,239.2106,239.3201,2721.0
2025-01-21 12:05:00,240.41,240.56,240.35,240.56,4125.0,239.2007,239.3499,239.141,239.3499,4125.0
2025-01-21 12:10:00,240.52,240.71,240.33,240.53,5306.0,239.3101,239.4992,239.1211,239.3201,5306.0
2025-01-21 12:15:00,240.43,240.59,240.26,240.34,2694.0,239.2206,239.3798,239.0514,239.131,2694.0
2025-01-21 12:20:00,240.29,240.29,240.11,240.2,2377.0,239.0813,239.0813,238.9022,238.9917,2377.0
2025-01-21 12:25:00,240.25,240.43,240.14,240.29,8007.0,239.0415,239.2206,238.932,239.0813,8007.0
2025-01-21 12:30:00,240.36,240.42,240.21,240.22,2441.0,239.1509,239.2106,239.0017,239.0116,2441.0
2025-01-21 12:35:00,240.29,240.49,240.23,240.37,5406.0,239.0813,239.2803,239.0216,239.1609,5406.0
2025-01-21 12:40:00,240.47,240.61,240.34,240.46,2111.0,239.2604,239.3997,239.131,239.2504,2111.0
2025-01-21 12:45:00,240.36,240.53,240.22,240.36,4199.0,239.1509,239.3201,239.0116,239.1509,4199.0
2025-01-21 12:50:00,240.38,240.44,240.28,240.44,2300.0,239.1708,239.2305,239.0713,239.2305,2300.0
2025-01-21 12:55:00,240.39,240.5,240.29,240.41,2451.0,239.1808,239.2902,239.0813,239.2007,2451.0
2025-01-21 13:00:00,240.32,240.41,239.94,240.13,3469.0,239.1111,239.2007,238.7331,238.9221,3469.0
2025-01-21 13:05:00,240.1,240.35,240.1,240.35,2649.0,238.8922,239.141,238.8922,239.141,2649.0
2025-01-21 13:10:00,240.23,240.23,239.83,239.91,1669.0,239.0216,239.0216,238.6236,238.7032,1669.0
2025-01-21 13:15:00,239.85,240.12,239.81,240.12,2654.0,238.6435,238.9121,238.6037,238.9121,2654.0
2025-01-21 13:20:00,240.22,240.31,240.15,240.25,1711.0,239.0116,239.1012,238.942,239.0415,1711.0
2025-01-21 13:25:00,240.26,240.35,240.02,240.24,3561.0,239.0514,239.141,238.8127,239.0315,3561.0
2025-01-21 13:30:00,240.23,240.46,240.22,240.43,4610.0,239.0216,239.2504,239.0116,239.2206,4610.0
2025-01-21 13:35:00,240.5,240.57,240.12,240.39,5557.0,239.2902,239.3599,238.9121,239.1808,5557.0
2025-01-21 13:40:00,240.35,240.36,239.87,239.87,3978.0,239.141,239.1509,238.6634,238.6634,3978.0
2025-01-21 13:45:00,239.94,240.09,239.77,239.84,1699.0,238.7331,238.8823,238.5639,238.6336,1699.0
2025-01-21 13:50:00,239.83,239.94,239.78,239.84,2056.0,238.6236,238.7331,238.5739,238.6336,2056.0
2025-01-21 13:55:00,239.84,240.09,239.72,240.02,2737.0,238.6336,238.8823,238.5142,238.8127,2737.0
2025-01-21 14:00:00,240.01,240.09,239.92,240.0,1401.0,238.8027,238.8823,238.7132,238.7928,1401.0
2025-01-21 14:05:00,239.92,240.21,239.88,240.2,5191.0,238.7132,239.0017,238.6734,238.9917,5191.0
2025-01-21 14:10:00,240.16,240.29,240.04,240.04,2476.0,238.9519,239.0813,238.8325,238.8325,2476.0
2025-01-21 14:15:00,240.02,240.3,240.0,240.25,2512.0,238.8127,239.0912,238.7928,239.0415,2512.0
2025-01-21 14:20:00,240.17,240.3,240.03,240.16,4049.0,238.9619,239.0912,238.8226,238.9519,4049.0
2025-01-21 14:25:00,240.04,240.2,239.99,240.03,8821.0,238.8325,238.9917,238.7828,238.8226,8821.0
2025-01-21 14:30:00,239.92,240.26,239.91,240.24,4106.0,238.7132,239.0514,238.7032,239.0315,4106.0
2025-01-21 14:35:00,240.17,240.3,240.17,240.21,2622.0,238.9619,239.0912,238.9619,239.0017,2622.0
2025-01-21 14:40:00,240.16,240.4,240.13,240.4,3459.0,238.9519,239.1907,238.9221,239.1907,3459.0
2025-01-21 14:45:00,240.35,240.36,240.18,240.18,2096.0,239.141,239.1509,238.9718,238.9718,2096.0
2025-01-21 14:50:00,240.2,240.22,240.01,240.16,3643.0,238.9917,239.0116,238.8027,238.9519,3643.0
2025-01-21 14:55:00,240.24,240.24,239.97,240.24,3705.0,239.0315,239.0315,238.7629,239.0315,3705.0
2025-01-21 15:00:00,240.08,240.27,240.04,240.13,3521.0,238.8723,239.0614,238.8325,238.9221,3521.0
2025-01-21 15:05:00,240.05,240.19,240.05,240.13,1627.0,238.8425,238.9818,238.8425,238.9221,1627.0
2025-01-21 15:10:00,240.12,240.12,239.82,239.86,3329.0,238.9121,238.9121,238.6137,238.6535,3329.0
2025-01-21 15:15:00,239.92,240.03,239.9,240.03,4525.0,238.7132,238.8226,238.6933,238.8226,4525.0
2025-01-21 15:20:00,240.03,240.11,239.94,240.09,8951.0,238.8226,238.9022,238.7331,238.8823,8951.0
2025-01-21 15:25:00,240.09,240.22,240.0,240.17,11548.0,238.8823,239.0116,238.7928,238.9619,11548.0
2025-01-21 15:30:00,240.17,240.33,240.05,240.29,9573.0,238.9619,239.1211,238.8425,239.0813,9573.0
2025-01-21 15:35:00,240.29,240.56,240.23,240.47,10528.0,239.0813,239.3499,239.0216,239.2604,10528.0
2025-01-21 15:40:00,240.49,240.86,240.46,240.76,10018.0,239.2803,239.6484,239.2504,239.5489,10018.0
2025-01-21 15:45:00,240.76,240.91,240.55,240.84,17872.0,239.5489,239.6982,239.34,239.6285,17872.0
2025-01-21 15:50:00,240.9,241.14,240.7,240.83,25085.0,239.6882,239.927,239.4892,239.6186,25085.0
2025-01-21 15:55:00,240.83,241.17,240.7,241.09,118032.0,239.6186,239.9569,239.4892,239.8773,118032.0
2025-01-22 09:30:00,241.09,242.0,239.02,239.63,24254.0,239.8773,240.7827,237.8177,238.4246,24254.0
2025-01-22 09:35:00,239.52,240.46,239.51,240.45,2308.0,238.3152,239.2504,238.3052,239.2405,2308.0
2025-01-22 09:40:00,240.37,240.38,239.63,239.63,1165.0,239.1609,239.1708,238.4246,238.4246,1165.0
2025-01-22 09:45:00,239.52,239.53,239.52,239.53,1706.0,238.3152,238.3251,238.3152,238.3251,1706.0
2025-01-22 09:50:00,239.18,239.59,239.02,239.59,2620.0,237.9769,238.3848,237.8177,238.3848,2620.0
2025-01-22 09:55:00,239.59,239.91,239.42,239.8,3196.0,238.3848,238.7032,238.2157,238.5938,3196.0
2025-01-22 10:00:00,240.6,240.6,239.77,240.37,5272.0,239.3897,239.3897,238.5639,239.1609,5272.0
2025-01-22 10:05:00,240.45,240.92,240.09,240.92,2108.0,239.2405,239.7081,238.8823,239.7081,2108.0
2025-01-22 10:10:00,240.56,240.85,240.38,240.67,9387.0,239.3499,239.6385,239.1708,239.4594,9387.0
2025-01-22 10:15:00,240.36,240.79,240.2,240.79,6307.0,239.1509,239.5788,238.9917,239.5788,6307.0
2025-01-22 10:20:00,240.62,241.15,240.61,241.05,4210.0,239.4096,239.937,239.3997,239.8375,4210.0
2025-01-22 10:25:00,241.05,241.3,240.87,241.14,3809.0,239.8375,240.0862,239.6584,239.927,3809.0
2025-01-22 10:30:00,240.91,241.04,240.85,241.04,3931.0,239.6982,239.8275,239.6385,239.8275,3931.0
2025-01-22 10:35:00,240.97,241.15,240.55,241.1,3854.0,239.7579,239.937,239.34,239.8872,3854.0
2025-01-22 10:40:00,241.1,241.13,240.95,240.95,1000.0,239.8872,239.9171,239.738,239.738,1000.0
2025-01-22 10:45:00,241.0,241.05,240.83,240.97,1270.0,239.7877,239.8375,239.6186,239.7579,1270.0
2025-01-22 10:50:00,240.98,241.69,240.98,241.66,4118.0,239.7678,240.4742,239.7678,240.4444,4118.0
2025-01-22 10:55:00,241.52,241.7,241.51,241.7,1469.0,240.3051,240.4842,240.2952,240.4842,1469.0
2025-01-22 11:00:00,241.72,241.94,241.33,241.6,5764.0,240.5041,240.723,240.1161,240.3847,5764.0
2025-01-22 11:05:00,241.81,241.83,241.6,241.61,1233.0,240.5936,240.6135,240.3847,240.3947,1233.0
2025-01-22 11:10:00,241.7,241.92,241.58,241.63,11101.0,240.4842,240.7031,240.3648,240.4146,11101.0
2025-01-22 11:15:00,241.89,241.96,241.67,241.95,4884.0,240.6732,240.7429,240.4544,240.7329,4884.0
2025-01-22 11:20:00,241.96,242.01,241.71,241.87,7865.0,240.7429,240.7926,240.4941,240.6533,7865.0
2025-01-22 11:25:00,241.84,241.92,241.62,241.66,6151.0,240.6235,240.7031,240.4046,240.4444,6151.0
2025-01-22 11:30:00,241.72,242.06,241.72,241.99,1908.0,240.5041,240.8424,240.5041,240.7727,1908.0
2025-01-22 11:35:00,242.05,242.2,241.99,242.11,1401.0,240.8324,240.9817,240.7727,240.8921,1401.0
2025-01-22 11:40:00,242.09,242.26,241.94,242.06,9556.0,240.8722,241.0414,240.723,240.8424,9556.0
2025-01-22 11:45:00,241.96,242.06,241.82,242.02,3545.0,240.7429,240.8424,240.6036,240.8026,3545.0
2025-01-22 11:50:00,242.11,242.47,242.05,242.47,1771.0,240.8921,241.2503,240.8324,241.2503,1771.0
2025-01-22 11:55:00,242.31,242.47,242.18,242.23,5431.0,241.0911,241.2503,240.9618,241.0115,5431.0
2025-01-22 12:00:00,242.23,242.31,242.04,242.31,4307.0,241.0115,241.0911,240.8225,241.0911,4307.0
2025-01-22 12:05:00,242.3,242.32,242.07,242.31,1762.0,241.0812,241.1011,240.8523,241.0911,1762.0
2025-01-22 12:10:00,242.32,242.55,242.28,242.46,6285.0,241.1011,241.3299,241.0613,241.2404,6285.0
2025-01-22 12:15:00,242.44,242.52,242.38,242.41,1790.0,241.2205,241.3001,241.1608,241.1906,1790.0
2025-01-22 12:20:00,242.24,242.57,242.24,242.46,14127.0,241.0215,241.3498,241.0215,241.2404,14127.0
2025-01-22 12:25:00,242.32,242.38,241.98,242.0,7727.0,241.1011,241.1608,240.7628,240.7827,7727.0
2025-01-22 12:30:00,242.05,242.13,242.05,242.09,600.0,240.8324,240.912,240.8324,240.8722,600.0
2025-01-22 12:35:00,242.09,242.19,242.09,242.19,300.0,240.8722,240.9717,240.8722,240.9717,300.0
2025-01-22 12:40:00,242.1,242.4,241.97,242.4,9653.0,240.8822,241.1807,240.7528,241.1807,9653.0
2025-01-22 12:45:00,242.43,242.46,241.81,241.89,6528.0,241.2105,241.2404,240.5936,240.6732,6528.0
2025-01-22 12:50:00,241.85,241.97,241.69,241.96,15306.0,240.6334,240.7528,240.4742,240.7429,15306.0
2025-01-22 12:55:00,241.94,242.41,241.94,242.12,7589.0,240.723,241.1906,240.723,240.9021,7589.0
2025-01-22 13:00:00,242.11,242.2,241.95,241.97,6191.0,240.8921,240.9817,240.7329,240.7528,6191.0
2025-01-22 13:05:00,241.98,241.98,241.95,241.96,1331.0,240.7628,240.7628,240.7329,240.7429,1331.0
2025-01-22 13:10:00,241.88,241.88,241.67,241.73,949.0,240.6633,240.6633,240.4544,240.514,949.0
2025-01-22 13:15:00,241.79,241.88,241.67,241.75,1255.0,240.5737,240.6633,240.4544,240.5339,1255.0
2025-01-22 13:20:00,241.83,242.13,241.66,241.66,5248.0,240.6135,240.912,240.4444,240.4444,5248.0
2025-01-22 13:25:00,241.69,241.69,241.37,241.51,4838.0,240.4742,240.4742,240.1559,240.2952,4838.0
2025-01-22 13:30:00,241.51,241.75,241.41,241.65,3461.0,240.2952,240.5339,240.1957,240.4345,3461.0
2025-01-22 13:35:00,241.66,242.07,241.66,242.02,5234.0,240.4444,240.8523,240.4444,240.8026,5234.0
2025-01-22 13:40:00,241.93,242.08,241.88,241.95,7208.0,240.713,240.8623,240.6633,240.7329,7208.0
2025-01-22 13:45:00,241.99,242.06,241.86,241.88,2079.0,240.7727,240.8424,240.6434,240.6633,2079.0
2025-01-22 13:50:00,241.92,242.06,241.88,242.0,6996.0,240.7031,240.8424,240.6633,240.7827,6996.0
2025-01-22 13:55:00,242.01,242.09,241.87,241.87,6310.0,240.7926,240.8722,240.6533,240.6533,6310.0
2025-01-22 14:00:00,241.87,241.96,241.81,241.88,2384.0,240.6533,240.7429,240.5936,240.6633,2384.0
2025-01-22 14:05:00,241.89,241.89,241.73,241.73,4496.0,240.6732,240.6732,240.514,240.514,4496.0
2025-01-22 14:10:00,241.73,241.74,241.65,241.74,1648.0,240.514,240.524,240.4345,240.524,1648.0
2025-01-22 14:15:00,241.58,241.63,241.47,241.47,4440.0,240.3648,240.4146,240.2554,240.2554,4440.0
2025-01-22 14:20:00,241.62,242.32,241.54,241.94,16506.0,240.4046,241.1011,240.325,240.723,16506.0
2025-01-22 14:25:00,241.94,242.19,241.87,241.99,8758.0,240.723,240.9717,240.6533,240.7727,8758.0
2025-01-22 14:30:00,241.97,242.18,241.9,242.15,2327.0,240.7528,240.9618,240.6832,240.9319,2327.0
2025-01-22 14:35:00,242.07,242.35,242.07,242.35,4570.0,240.8523,241.1309,240.8523,241.1309,4570.0
2025-01-22 14:40:00,242.26,242.26,242.05,242.22,7126.0,241.0414,241.0414,240.8324,241.0016,7126.0
2025-01-22 14:45:00,242.32,242.69,242.24,242.65,10616.0,241.1011,241.4692,241.0215,241.4294,10616.0
2025-01-22 14:50:00,242.6,242.66,242.35,242.56,8222.0,241.3797,241.4394,241.1309,241.3399,8222.0
2025-01-22 14:55:00,242.55,242.81,242.51,242.65,9235.0,241.3299,241.5886,241.2901,241.4294,9235.0
2025-01-22 15:00:00,242.63,242.93,242.61,242.9,6646.0,241.4095,241.708,241.3896,241.6782,6646.0
2025-01-22 15:05:00,242.88,242.91,242.78,242.91,5285.0,241.6583,241.6881,241.5588,241.6881,5285.0
2025-01-22 15:10:00,242.85,243.02,242.8,242.99,6722.0,241.6284,241.7976,241.5787,241.7677,6722.0
2025-01-22 15:15:00,242.98,243.11,242.74,242.76,10387.0,241.7578,241.8871,241.519,241.5389,10387.0
2025-01-22 15:20:00,242.76,242.76,242.46,242.57,11892.0,241.5389,241.5389,241.2404,241.3498,11892.0
2025-01-22 15:25:00,242.55,242.61,242.49,242.49,4825.0,241.3299,241.3896,241.2702,241.2702,4825.0
2025-01-22 15:30:00,242.55,242.68,242.5,242.63,6240.0,241.3299,241.4593,241.2802,241.4095,6240.0
2025-01-22 15:35:00,242.59,242.95,242.56,242.9,7963.0,241.3697,241.7279,241.3399,241.6782,7963.0
2025-01-22 15:40:00,242.83,242.83,242.47,242.51,7577.0,241.6085,241.6085,241.2503,241.2901,7577.0
2025-01-22 15:45:00,242.5,242.5,241.86,241.95,9248.0,241.2802,241.2802,240.6434,240.7329,9248.0
2025-01-22 15:50:00,241.94,242.27,241.86,241.86,10540.0,240.723,241.0513,240.6434,240.6434,10540.0
2025-01-22 15:55:00,241.72,242.05,241.53,241.63,49681.0,240.5041,240.8324,240.3151,240.4146,49681.0
2025-01-23 09:30:00,241.8,242.57,240.54,241.58,10736.0,240.5837,241.3498,239.33,240.3648,10736.0
2025-01-23 09:35:00,241.14,241.69,241.14,241.17,1826.0,239.927,240.4742,239.927,239.9569,1826.0
2025-01-23 09:40:00,241.27,241.5,241.18,241.19,1303.0,240.0564,240.2852,239.9668,239.9768,1303.0
2025-01-23 09:45:00,241.35,241.7,240.99,241.11,5067.0,240.136,240.4842,239.7778,239.8972,5067.0
2025-01-23 09:50:00,241.16,241.16,240.86,240.87,334.0,239.9469,239.9469,239.6484,239.6584,334.0
2025-01-23 09:55:00,241.25,241.89,241.24,241.89,1965.0,240.0365,240.6732,240.0265,240.6732,1965.0
2025-01-23 10:00:00,241.37,242.15,241.01,241.76,8982.0,240.1559,240.9319,239.7977,240.5439,8982.0
2025-01-23 10:05:00,241.27,241.77,240.65,240.84,12879.0,240.0564,240.5538,239.4395,239.6285,12879.0
2025-01-23 10:10:00,240.84,240.95,240.4,240.49,12369.0,239.6285,239.738,239.1907,239.2803,12369.0
2025-01-23 10:15:00,240.49,240.85,240.0,240.82,8606.0,239.2803,239.6385,238.7928,239.6086,8606.0
2025-01-23 10:20:00,240.82,240.82,240.23,240.3,4172.0,239.6086,239.6086,239.0216,239.0912,4172.0
2025-01-23 10:25:00,240.06,240.25,239.85,239.85,1692.0,238.8524,239.0415,238.6435,238.6435,1692.0
2025-01-23 10:30:00,240.17,240.3,239.85,240.03,6631.0,238.9619,239.0912,238.6435,238.8226,6631.0
2025-01-23 10:35:00,240.08,240.17,239.85,239.88,2980.0,238.8723,238.9619,238.6435,238.6734,2980.0
2025-01-23 10:40:00,239.87,239.96,239.66,239.67,7103.0,238.6634,238.753,238.4545,238.4644,7103.0
2025-01-23 10:45:00,239.84,240.19,239.67,240.15,7910.0,238.6336,238.9818,238.4644,238.942,7910.0
2025-01-23 10:50:00,240.42,240.92,240.35,240.63,3161.0,239.2106,239.7081,239.141,239.4196,3161.0
2025-01-23 10:55:00,240.41,241.5,240.4,241.4,6695.0,239.2007,240.2852,239.1907,240.1857,6695.0
2025-01-23 11:00:00,241.41,241.92,241.41,241.89,3502.0,240.1957,240.7031,240.1957,240.6732,3502.0
2025-01-23 11:05:00,241.75,241.82,241.53,241.63,3545.0,240.5339,240.6036,240.3151,240.4146,3545.0
2025-01-23 11:10:00,241.62,241.78,241.46,241.57,3023.0,240.4046,240.5638,240.2454,240.3549,3023.0
2025-01-23 11:15:00,241.69,241.91,241.69,241.82,3626.0,240.4742,240.6931,240.4742,240.6036,3626.0
2025-01-23 11:20:00,241.94,242.29,241.9,242.05,3211.0,240.723,241.0712,240.6832,240.8324,3211.0
2025-01-23 11:25:00,242.03,242.32,241.81,242.08,2659.0,240.8125,241.1011,240.5936,240.8623,2659.0
2025-01-23 11:30:00,241.91,242.11,241.71,241.84,3970.0,240.6931,240.8921,240.4941,240.6235,3970.0
2025-01-23 11:35:00,242.0,242.0,241.45,241.49,3177.0,240.7827,240.7827,240.2355,240.2753,3177.0
2025-01-23 11:40:00,241.54,241.54,241.31,241.53,700.0,240.325,240.325,240.0962,240.3151,700.0
2025-01-23 11:45:00,241.54,241.71,241.31,241.55,2623.0,240.325,240.4941,240.0962,240.335,2623.0
2025-01-23 11:50:00,241.68,241.76,241.39,241.67,2971.0,240.4643,240.5439,240.1758,240.4544,2971.0
2025-01-23 11:55:00,241.7,241.7,241.46,241.55,2031.0,240.4842,240.4842,240.2454,240.335,2031.0
2025-01-23 12:00:00,241.55,241.57,241.39,241.4,506.0,240.335,240.3549,240.1758,240.1857,506.0
2025-01-23 12:05:00,241.42,242.0,241.39,241.73,8865.0,240.2056,240.7827,240.1758,240.514,8865.0
2025-01-23 12:10:00,241.96,242.1,241.85,241.98,4979.0,240.7429,240.8822,240.6334,240.7628,4979.0
2025-01-23 12:15:00,241.88,242.06,241.71,241.93,7512.0,240.6633,240.8424,240.4941,240.713,7512.0
2025-01-23 12:20:00,241.93,241.93,241.7,241.77,3539.0,240.713,240.713,240.4842,240.5538,3539.0
2025-01-23 12:25:00,241.75,242.09,241.67,241.89,4169.0,240.5339,240.8722,240.4544,240.6732,4169.0
2025-01-23 12:30:00,241.93,241.93,241.66,241.82,5673.0,240.713,240.713,240.4444,240.6036,5673.0
2025-01-23 12:35:00,242.05,242.19,241.81,242.12,2108.0,240.8324,240.9717,240.5936,240.9021,2108.0
2025-01-23 12:40:00,242.12,242.17,241.96,242.01,961.0,240.9021,240.9518,240.7429,240.7926,961.0
2025-01-23 12:45:00,241.88,242.07,241.88,242.04,881.0,240.6633,240.8523,240.6633,240.8225,881.0
2025-01-23 12:50:00,241.98,242.14,241.92,242.01,1381.0,240.7628,240.922,240.7031,240.7926,1381.0
2025-01-23 12:55:00,242.01,242.01,241.95,241.96,500.0,240.7926,240.7926,240.7329,240.7429,500.0
2025-01-23 13:00:00,242.01,242.1,241.98,242.06,2810.0,240.7926,240.8822,240.7628,240.8424,2810.0
2025-01-23 13:05:00,242.06,242.07,242.06,242.06,100.0,240.8424,240.8523,240.8424,240.8424,100.0
2025-01-23 13:10:00,242.27,242.38,242.13,242.38,2429.0,241.0513,241.1608,240.912,241.1608,2429.0
2025-01-23 13:15:00,242.32,242.32,242.03,242.03,2700.0,241.1011,241.1011,240.8125,240.8125,2700.0
2025-01-23 13:20:00,241.87,242.02,241.67,241.68,2031.0,240.6533,240.8026,240.4544,240.4643,2031.0
2025-01-23 13:25:00,241.72,242.0,241.69,241.98,4390.0,240.5041,240.7827,240.4742,240.7628,4390.0
2025-01-23 13:30:00,242.01,242.25,241.81,242.25,1300.0,240.7926,241.0314,240.5936,241.0314,1300.0
2025-01-23 13:35:00,242.34,242.34,242.18,242.2,1500.0,241.121,241.121,240.9618,240.9817,1500.0
2025-01-23 13:40:00,242.18,242.35,241.97,242.11,3350.0,240.9618,241.1309,240.7528,240.8921,3350.0
2025-01-23 13:45:00,242.1,242.1,241.93,242.04,1584.0,240.8822,240.8822,240.713,240.8225,1584.0
2025-01-23 13:50:00,242.11,242.24,242.1,242.23,1229.0,240.8921,241.0215,240.8822,241.0115,1229.0
2025-01-23 13:55:00,242.22,242.22,242.06,242.21,1354.0,241.0016,241.0016,240.8424,240.9916,1354.0
2025-01-23 14:00:00,242.21,242.24,241.93,242.08,1419.0,240.9916,241.0215,240.713,240.8623,1419.0
2025-01-23 14:05:00,242.15,242.37,242.07,242.36,1849.0,240.9319,241.1508,240.8523,241.1409,1849.0
2025-01-23 14:10:00,242.36,242.39,242.22,242.39,1500.0,241.1409,241.1707,241.0016,241.1707,1500.0
2025-01-23 14:15:00,242.37,242.4,242.05,242.27,2900.0,241.1508,241.1807,240.8324,241.0513,2900.0
2025-01-23 14:20:00,242.27,242.59,242.15,242.26,3329.0,241.0513,241.3697,240.9319,241.0414,3329.0
2025-01-23 14:25:00,242.45,242.45,242.24,242.29,925.0,241.2304,241.2304,241.0215,241.0712,925.0
2025-01-23 14:30:00,242.32,242.65,242.21,242.65,1677.0,241.1011,241.4294,240.9916,241.4294,1677.0
2025-01-23 14:35:00,242.59,242.75,242.33,242.39,4090.0,241.3697,241.5289,241.111,241.1707,4090.0
2025-01-23 14:40:00,242.39,242.48,242.38,242.48,900.0,241.1707,241.2603,241.1608,241.2603,900.0
2025-01-23 14:45:00,242.42,242.47,242.36,242.38,1544.0,241.2006,241.2503,241.1409,241.1608,1544.0
2025-01-23 14:50:00,242.21,242.37,242.11,242.37,1739.0,240.9916,241.1508,240.8921,241.1508,1739.0
2025-01-23 14:55:00,242.3,242.37,242.2,242.2,2770.0,241.0812,241.1508,240.9817,240.9817,2770.0
2025-01-23 15:00:00,242.23,242.23,242.15,242.17,700.0,241.0115,241.0115,240.9319,240.9518,700.0
2025-01-23 15:05:00,242.29,242.3,242.11,242.25,1864.0,241.0712,241.0812,240.8921,241.0314,1864.0
2025-01-23 15:10:00,242.17,242.52,242.12,242.47,9520.0,240.9518,241.3001,240.9021,241.2503,9520.0
2025-01-23 15:15:00,242.51,242.7,242.51,242.67,2427.0,241.2901,241.4792,241.2901,241.4493,2427.0
2025-01-23 15:20:00,242.73,242.74,242.53,242.53,3796.0,241.509,241.519,241.31,241.31,3796.0
2025-01-23 15:25:00,242.7,242.76,242.63,242.75,4734.0,241.4792,241.5389,241.4095,241.5289,4734.0
2025-01-23 15:30:00,242.7,242.75,242.44,242.52,6798.0,241.4792,241.5289,241.2205,241.3001,6798.0
2025-01-23 15:35:00,242.45,242.72,242.44,242.72,3045.0,241.2304,241.4991,241.2205,241.4991,3045.0
2025-01-23 15:40:00,242.62,242.91,242.62,242.9,4224.0,241.3996,241.6881,241.3996,241.6782,4224.0
2025-01-23 15:45:00,242.87,243.14,242.79,242.8,7675.0,241.6483,241.917,241.5687,241.5787,7675.0
2025-01-23 15:50:00,242.83,243.05,242.66,242.79,11679.0,241.6085,241.8274,241.4394,241.5687,11679.0
2025-01-23 15:55:00,242.77,242.94,242.5,242.92,52170.0,241.5488,241.718,241.2802,241.6981,52170.0
2025-01-24 09:30:00,242.2,243.4,242.2,242.8,13610.0,240.9817,242.1756,240.9817,241.5787,13610.0
2025-01-24 09:35:00,242.98,243.04,242.35,242.64,1900.0,241.7578,241.8175,241.1309,241.4195,1900.0
2025-01-24 09:40:00,242.41,242.63,241.93,242.31,5604.0,241.1906,241.4095,240.713,241.0911,5604.0
2025-01-24 09:45:00,242.31,242.53,241.76,242.23,4322.0,241.0911,241.31,240.5439,241.0115,4322.0
2025-01-24 09:50:00,241.89,241.99,241.65,241.69,1609.0,240.6732,240.7727,240.4345,240.4742,1609.0
2025-01-24 09:55:00,241.65,242.29,241.64,242.14,4634.0,240.4345,241.0712,240.4245,240.922,4634.0
2025-01-24 10:00:00,242.56,242.56,242.15,242.48,8889.0,241.3399,241.3399,240.9319,241.2603,8889.0
2025-01-24 10:05:00,242.58,242.79,242.33,242.53,3122.0,241.3598,241.5687,241.111,241.31,3122.0
2025-01-24 10:10:00,242.53,242.86,242.53,242.86,2655.0,241.31,241.6384,241.31,241.6384,2655.0
2025-01-24 10:15:00,243.0,243.55,243.0,243.2,2525.0,241.7777,242.3249,241.7777,241.9767,2525.0
2025-01-24 10:20:00,243.2,243.31,242.95,243.17,3577.0,241.9767,242.0861,241.7279,241.9468,3577.0
2025-01-24 10:25:00,243.1,243.14,242.87,242.87,2205.0,241.8772,241.917,241.6483,241.6483,2205.0
2025-01-24 10:30:00,243.05,243.11,242.92,242.99,1515.0,241.8274,241.8871,241.6981,241.7677,1515.0
2025-01-24 10:35:00,242.99,243.51,242.99,243.31,2620.0,241.7677,242.2851,241.7677,242.0861,2620.0
2025-01-24 10:40:00,243.21,243.43,243.05,243.35,3657.0,241.9866,242.2055,241.8274,242.1259,3657.0
2025-01-24 10:45:00,243.46,243.75,243.46,243.51,2304.0,242.2353,242.5239,242.2353,242.2851,2304.0
2025-01-24 10:50:00,243.66,243.81,243.44,243.56,1632.0,242.4343,242.5836,242.2154,242.3348,1632.0
2025-01-24 10:55:00,243.65,243.7,243.37,243.48,3118.0,242.4244,242.4741,242.1458,242.2552,3118.0
2025-01-24 11:00:00,243.57,243.57,243.4,243.57,1200.0,242.3448,242.3448,242.1756,242.3448,1200.0
2025-01-24 11:05:00,243.57,243.57,243.43,243.48,5470.0,242.3448,242.3448,242.2055,242.2552,5470.0
2025-01-24 11:10:00,243.48,243.48,243.16,243.16,2681.0,242.2552,242.2552,241.9369,241.9369,2681.0
2025-01-24 11:15:00,243.25,243.32,243.05,243.05,3198.0,242.0264,242.0961,241.8274,241.8274,3198.0
2025-01-24 11:20:00,243.26,243.6,243.17,243.38,4399.0,242.0364,242.3746,241.9468,242.1557,4399.0
2025-01-24 11:25:00,243.32,243.4,243.0,243.25,2623.0,242.0961,242.1756,241.7777,242.0264,2623.0
2025-01-24 11:30:00,243.13,243.32,242.99,243.28,1603.0,241.907,242.0961,241.7677,242.0563,1603.0
2025-01-24 11:35:00,243.31,243.31,242.97,243.17,1423.0,242.0861,242.0861,241.7478,241.9468,1423.0
2025-01-24 11:40:00,243.07,243.17,242.95,243.11,3850.0,241.8473,241.9468,241.7279,241.8871,3850.0
2025-01-24 11:45:00,243.13,243.17,242.96,243.06,2564.0,241.907,241.9468,241.7379,241.8374,2564.0
2025-01-24 11:50:00,243.1,243.17,242.9,243.16,3773.0,241.8772,241.9468,241.6782,241.9369,3773.0
2025-01-24 11:55:00,243.29,243.5,243.1,243.15,2986.0,242.0662,242.2751,241.8772,241.9269,2986.0
2025-01-24 12:00:00,243.3,243.44,243.06,243.38,2315.0,242.0762,242.2154,241.8374,242.1557,2315.0
2025-01-24 12:05:00,243.32,243.58,243.16,243.58,3158.0,242.0961,242.3547,241.9369,242.3547,3158.0
2025-01-24 12:10:00,243.47,243.57,243.33,243.33,3727.0,242.2453,242.3448,242.106,242.106,3727.0
2025-01-24 12:15:00,243.32,243.45,243.32,243.43,1200.0,242.0961,242.2254,242.0961,242.2055,1200.0
2025-01-24 12:20:00,243.49,243.59,243.4,243.58,1370.0,242.2652,242.3647,242.1756,242.3547,1370.0
2025-01-24 12:25:00,243.58,243.74,243.43,243.48,6289.0,242.3547,242.5139,242.2055,242.2552,6289.0
2025-01-24 12:30:00,243.48,243.5,243.22,243.37,1778.0,242.2552,242.2751,241.9966,242.1458,1778.0
2025-01-24 12:35:00,243.39,243.61,243.38,243.51,3467.0,242.1657,242.3846,242.1557,242.2851,3467.0
2025-01-24 12:40:00,243.52,243.56,243.33,243.33,3041.0,242.295,242.3348,242.106,242.106,3041.0
2025-01-24 12:45:00,243.28,243.41,243.27,243.3,2068.0,242.0563,242.1856,242.0463,242.0762,2068.0
2025-01-24 12:50:00,243.27,243.3,243.11,243.23,2703.0,242.0463,242.0762,241.8871,242.0065,2703.0
2025-01-24 12:55:00,243.23,243.25,242.95,242.95,1823.0,242.0065,242.0264,241.7279,241.7279,1823.0
2025-01-24 13:00:00,242.85,242.89,242.85,242.89,502.0,241.6284,241.6682,241.6284,241.6682,502.0
2025-01-24 13:05:00,242.95,242.99,242.91,242.97,1600.0,241.7279,241.7677,241.6881,241.7478,1600.0
2025-01-24 13:10:00,242.93,242.95,242.73,242.89,4063.0,241.708,241.7279,241.509,241.6682,4063.0
2025-01-24 13:15:00,242.86,242.87,242.64,242.64,1141.0,241.6384,241.6483,241.4195,241.4195,1141.0
2025-01-24 13:20:00,242.77,242.85,242.55,242.55,2007.0,241.5488,241.6284,241.3299,241.3299,2007.0
2025-01-24 13:25:00,242.52,242.7,242.52,242.65,1684.0,241.3001,241.4792,241.3001,241.4294,1684.0
2025-01-24 13:30:00,242.69,242.76,242.58,242.62,3555.0,241.4692,241.5389,241.3598,241.3996,3555.0
2025-01-24 13:35:00,242.59,242.66,242.54,242.66,2494.0,241.3697,241.4394,241.32,241.4394,2494.0
2025-01-24 13:40:00,242.6,242.73,242.57,242.73,2454.0,241.3797,241.509,241.3498,241.509,2454.0
2025-01-24 13:45:00,242.73,242.86,242.61,242.61,6261.0,241.509,241.6384,241.3896,241.3896,6261.0
2025-01-24 13:50:00,242.64,242.67,242.52,242.56,5448.0,241.4195,241.4493,241.3001,241.3399,5448.0
2025-01-24 13:55:00,242.56,242.56,242.42,242.42,700.0,241.3399,241.3399,241.2006,241.2006,700.0
2025-01-24 14:00:00,242.42,242.59,242.42,242.57,2944.0,241.2006,241.3697,241.2006,241.3498,2944.0
2025-01-24 14:05:00,242.61,242.61,242.39,242.39,2890.0,241.3896,241.3896,241.1707,241.1707,2890.0
2025-01-24 14:10:00,242.43,242.49,242.33,242.49,4345.0,241.2105,241.2702,241.111,241.2702,4345.0
2025-01-24 14:15:00,242.4,242.56,242.37,242.37,3437.0,241.1807,241.3399,241.1508,241.1508,3437.0
2025-01-24 14:20:00,242.34,242.44,242.34,242.41,3939.0,241.121,241.2205,241.121,241.1906,3939.0
2025-01-24 14:25:00,242.41,242.48,242.28,242.33,3015.0,241.1906,241.2603,241.0613,241.111,3015.0
2025-01-24 14:30:00,242.24,242.25,242.11,242.16,2400.0,241.0215,241.0314,240.8921,240.9419,2400.0
2025-01-24 14:35:00,242.15,242.24,242.08,242.23,10185.0,240.9319,241.0215,240.8623,241.0115,10185.0
2025-01-24 14:40:00,242.18,242.24,242.15,242.2,3417.0,240.9618,241.0215,240.9319,240.9817,3417.0
2025-01-24 14:45:00,242.17,242.18,241.94,241.96,3407.0,240.9518,240.9618,240.723,240.7429,3407.0
2025-01-24 14:50:00,241.92,241.95,241.86,241.92,2700.0,240.7031,240.7329,240.6434,240.7031,2700.0
2025-01-24 14:55:00,241.89,241.92,241.67,241.67,4832.0,240.6732,240.7031,240.4544,240.4544,4832.0
2025-01-24 15:00:00,241.7,241.98,241.67,241.98,5258.0,240.4842,240.7628,240.4544,240.7628,5258.0
2025-01-24 15:05:00,241.95,241.95,241.83,241.89,3179.0,240.7329,240.7329,240.6135,240.6732,3179.0
2025-01-24 15:10:00,241.89,241.9,241.62,241.87,9915.0,240.6732,240.6832,240.4046,240.6533,9915.0
2025-01-24 15:15:00,241.85,241.94,241.59,241.8,5339.0,240.6334,240.723,240.3748,240.5837,5339.0
2025-01-24 15:20:00,241.73,241.8,241.67,241.74,3971.0,240.514,240.5837,240.4544,240.524,3971.0
2025-01-24 15:25:00,241.79,241.79,241.67,241.75,4057.0,240.5737,240.5737,240.4544,240.5339,4057.0
2025-01-24 15:30:00,241.69,241.8,241.57,241.63,10994.0,240.4742,240.5837,240.3549,240.4146,10994.0
2025-01-24 15:35:00,241.62,241.71,241.58,241.65,7054.0,240.4046,240.4941,240.3648,240.4345,7054.0
2025-01-24 15:40:00,241.65,241.81,241.55,241.79,11582.0,240.4345,240.5936,240.335,240.5737,11582.0
2025-01-24 15:45:00,241.79,241.93,241.64,241.69,18758.0,240.5737,240.713,240.4245,240.4742,18758.0
2025-01-24 15:50:00,241.73,242.17,241.69,241.89,23875.0,240.514,240.9518,240.4742,240.6732,23875.0
2025-01-24 15:55:00,241.94,242.38,241.85,242.05,57633.0,240.723,241.1608,240.6334,240.8324,57633.0
2025-01-27 09:30:00,241.43,243.27,240.6,242.66,34351.0,240.2156,242.0463,239.3897,241.4394,34351.0
2025-01-27 09:35:00,242.95,243.82,242.74,243.82,19393.0,241.7279,242.5935,241.519,242.5935,19393.0
2025-01-27 09:40:00,243.39,243.96,242.96,243.28,11113.0,242.1657,242.7328,241.7379,242.0563,11113.0
2025-01-27 09:45:00,242.98,243.2,242.84,242.98,9266.0,241.7578,241.9767,241.6185,241.7578,9266.0
2025-01-27 09:50:00,243.01,243.4,243.01,243.33,11832.0,241.7876,242.1756,241.7876,242.106,11832.0
2025-01-27 09:55:00,243.43,243.61,242.96,243.61,16432.0,242.2055,242.3846,241.7379,242.3846,16432.0
2025-01-27 10:00:00,243.67,243.84,243.04,243.04,13723.0,242.4443,242.6134,241.8175,241.8175,13723.0
2025-01-27 10:05:00,243.03,243.07,242.82,243.01,4198.0,241.8075,241.8473,241.5986,241.7876,4198.0
2025-01-27 10:10:00,243.01,243.02,242.62,242.94,3325.0,241.7876,241.7976,241.3996,241.718,3325.0
2025-01-27 10:15:00,242.97,243.26,242.77,243.26,6750.0,241.7478,242.0364,241.5488,242.0364,6750.0
2025-01-27 10:20:00,243.23,243.65,243.04,243.44,22000.0,242.0065,242.4244,241.8175,242.2154,22000.0
2025-01-27 10:25:00,243.37,243.55,243.01,243.07,7242.0,242.1458,242.3249,241.7876,241.8473,7242.0
2025-01-27 10:30:00,243.04,243.07,242.71,243.01,4922.0,241.8175,241.8473,241.4891,241.7876,4922.0
2025-01-27 10:35:00,242.94,243.01,242.79,243.0,3267.0,241.718,241.7876,241.5687,241.7777,3267.0
2025-01-27 10:40:00,243.0,243.29,242.92,243.29,4250.0,241.7777,242.0662,241.6981,242.0662,4250.0
2025-01-27 10:45:00,243.12,243.43,243.01,243.26,12637.0,241.8971,242.2055,241.7876,242.0364,12637.0
2025-01-27 10:50:00,243.3,243.49,242.86,242.86,4161.0,242.0762,242.2652,241.6384,241.6384,4161.0
2025-01-27 10:55:00,242.84,242.96,242.74,242.82,1974.0,241.6185,241.7379,241.519,241.5986,1974.0
2025-01-27 11:00:00,242.77,242.77,242.5,242.69,2746.0,241.5488,241.5488,241.2802,241.4692,2746.0
2025-01-27 11:05:00,242.71,243.07,242.69,242.96,3643.0,241.4891,241.8473,241.4692,241.7379,3643.0
2025-01-27 11:10:00,242.78,243.13,242.78,242.99,3606.0,241.5588,241.907,241.5588,241.7677,3606.0
2025-01-27 11:15:00,243.14,243.33,243.0,243.23,3726.0,241.917,242.106,241.7777,242.0065,3726.0
2025-01-27 11:20:00,243.23,243.59,243.18,243.43,5293.0,242.0065,242.3647,241.9568,242.2055,5293.0
2025-01-27 11:25:00,243.22,243.54,243.21,243.38,7197.0,241.9966,242.3149,241.9866,242.1557,7197.0
2025-01-27 11:30:00,243.36,243.57,243.31,243.49,2500.0,242.1358,242.3448,242.0861,242.2652,2500.0
2025-01-27 11:35:00,243.59,244.06,243.53,243.92,7677.0,242.3647,242.8323,242.305,242.693,7677.0
2025-01-27 11:40:00,243.95,243.95,243.64,243.75,2206.0,242.7229,242.7229,242.4144,242.5239,2206.0
2025-01-27 11:45:00,243.71,243.76,243.6,243.71,2335.0,242.4841,242.5338,242.3746,242.4841,2335.0
2025-01-27 11:50:00,243.75,243.76,243.45,243.45,2315.0,242.5239,242.5338,242.2254,242.2254,2315.0
2025-01-27 11:55:00,243.42,243.57,243.36,243.53,3100.0,242.1955,242.3448,242.1358,242.305,3100.0
2025-01-27 12:00:00,243.33,243.47,243.31,243.35,2280.0,242.106,242.2453,242.0861,242.1259,2280.0
2025-01-27 12:05:00,243.4,243.83,243.33,243.8,3434.0,242.1756,242.6035,242.106,242.5736,3434.0
2025-01-27 12:10:00,243.98,244.16,243.81,244.02,4573.0,242.7527,242.9318,242.5836,242.7925,4573.0
2025-01-27 12:15:00,244.03,244.23,243.97,244.23,12181.0,242.8025,243.0015,242.7428,243.0015,12181.0
2025-01-27 12:20:00,244.25,244.56,244.17,244.48,10942.0,243.0214,243.3298,242.9418,243.2502,10942.0
2025-01-27 12:25:00,244.5,244.72,244.39,244.57,8110.0,243.2701,243.489,243.1607,243.3398,8110.0
2025-01-27 12:30:00,244.7,244.7,244.28,244.47,6900.0,243.4691,243.4691,243.0512,243.2403,6900.0
2025-01-27 12:35:00,244.28,244.68,244.28,244.68,8663.0,243.0512,243.4492,243.0512,243.4492,8663.0
2025-01-27 12:40:00,244.68,244.72,244.54,244.62,9998.0,243.4492,243.489,243.3099,243.3895,9998.0
2025-01-27 12:45:00,244.5,244.65,244.33,244.44,3348.0,243.2701,243.4194,243.101,243.2104,3348.0
2025-01-27 12:50:00,244.3,244.4,244.23,244.34,3893.0,243.0711,243.1706,243.0015,243.1109,3893.0
2025-01-27 12:55:00,244.44,244.59,244.33,244.59,3065.0,243.2104,243.3597,243.101,243.3597,3065.0
2025-01-27 13:00:00,244.57,244.58,244.25,244.34,4990.0,243.3398,243.3497,243.0214,243.1109,4990.0
2025-01-27 13:05:00,244.33,244.5,244.26,244.45,2088.0,243.101,243.2701,243.0313,243.2204,2088.0
2025-01-27 13:10:00,244.5,244.5,244.37,244.38,2029.0,243.2701,243.2701,243.1408,243.1507,2029.0
2025-01-27 13:15:00,244.44,244.67,244.31,244.6,10030.0,243.2104,243.4393,243.0811,243.3696,10030.0
2025-01-27 13:20:00,244.68,245.44,244.64,245.27,10281.0,243.4492,244.2054,243.4094,244.0362,10281.0
2025-01-27 13:25:00,245.39,245.55,245.16,245.49,3868.0,244.1556,244.3148,243.9268,244.2551,3868.0
2025-01-27 13:30:00,245.19,245.39,245.1,245.3,2562.0,243.9566,244.1556,243.8671,244.0661,2562.0
2025-01-27 13:35:00,245.32,245.5,245.29,245.29,1900.0,244.086,244.2651,244.0561,244.0561,1900.0
2025-01-27 13:40:00,245.32,245.53,245.32,245.53,1978.0,244.086,244.2949,244.086,244.2949,1978.0
2025-01-27 13:45:00,245.38,245.58,245.25,245.27,6551.0,244.1457,244.3447,244.0163,244.0362,6551.0
2025-01-27 13:50:00,245.27,245.4,245.08,245.31,1616.0,244.0362,244.1656,243.8472,244.076,1616.0
2025-01-27 13:55:00,245.33,245.7,245.33,245.69,2840.0,244.0959,244.4641,244.0959,244.4541,2840.0
2025-01-27 14:00:00,245.7,246.12,245.7,246.03,6601.0,244.4641,244.882,244.4641,244.7924,6601.0
2025-01-27 14:05:00,246.02,246.2,245.69,245.81,5161.0,244.7825,244.9616,244.4541,244.5735,5161.0
2025-01-27 14:10:00,245.91,246.13,245.81,246.13,4881.0,244.673,244.8919,244.5735,244.8919,4881.0
2025-01-27 14:15:00,246.14,246.29,246.14,246.27,1200.0,244.9019,245.0511,244.9019,245.0312,1200.0
2025-01-27 14:20:00,246.27,246.43,246.19,246.22,3857.0,245.0312,245.1904,244.9516,244.9815,3857.0
2025-01-27 14:25:00,246.36,246.36,246.15,246.15,600.0,245.1208,245.1208,244.9118,244.9118,600.0
2025-01-27 14:30:00,246.29,246.49,246.29,246.49,1840.0,245.0511,245.2501,245.0511,245.2501,1840.0
2025-01-27 14:35:00,246.59,246.83,246.31,246.43,11947.0,245.3496,245.5884,245.071,245.1904,11947.0
2025-01-27 14:40:00,246.43,246.56,246.2,246.21,4683.0,245.1904,245.3198,244.9616,244.9715,4683.0
2025-01-27 14:45:00,246.44,246.45,246.08,246.08,7830.0,245.2004,245.2103,244.8422,244.8422,7830.0
2025-01-27 14:50:00,246.04,246.27,246.04,246.27,2005.0,244.8024,245.0312,244.8024,245.0312,2005.0
2025-01-27 14:55:00,246.19,246.23,245.97,245.97,4043.0,244.9516,244.9914,244.7327,244.7327,4043.0
2025-01-27 15:00:00,246.03,246.18,245.86,245.86,4493.0,244.7924,244.9417,244.6233,244.6233,4493.0
2025-01-27 15:05:00,245.85,245.85,245.46,245.49,2609.0,244.6133,244.6133,244.2253,244.2551,2609.0
2025-01-27 15:10:00,245.62,245.66,245.43,245.51,3281.0,244.3845,244.4243,244.1954,244.275,3281.0
2025-01-27 15:15:00,245.55,245.7,245.34,245.57,11375.0,244.3148,244.4641,244.1059,244.3347,11375.0
2025-01-27 15:20:00,245.61,245.96,245.56,245.96,11184.0,244.3745,244.7228,244.3248,244.7228,11184.0
2025-01-27 15:25:00,245.73,245.77,245.41,245.56,6562.0,244.4939,244.5337,244.1755,244.3248,6562.0
2025-01-27 15:30:00,245.57,245.58,245.3,245.3,7717.0,244.3347,244.3447,244.0661,244.0661,7717.0
2025-01-27 15:35:00,245.3,245.49,245.15,245.48,12991.0,244.0661,244.2551,243.9168,244.2452,12991.0
2025-01-27 15:40:00,245.38,245.63,245.37,245.55,12613.0,244.1457,244.3944,244.1357,244.3148,12613.0
2025-01-27 15:45:00,245.62,245.7,245.03,245.4,14465.0,244.3845,244.4641,243.7974,244.1656,14465.0
2025-01-27 15:50:00,245.58,246.68,245.3,245.56,26659.0,244.3447,245.4391,244.0661,244.3248,26659.0
2025-01-27 15:55:00,245.63,246.29,245.63,246.18,77903.0,244.3944,245.0511,244.3944,244.9417,77903.0
2025-01-28 09:30:00,250.84,253.19,250.6,252.51,63105.0,249.5782,251.9164,249.3394,251.2398,63105.0
2025-01-28 09:35:00,252.28,253.07,251.86,252.92,14066.0,251.011,251.797,250.5931,251.6478,14066.0
2025-01-28 09:40:00,252.49,252.76,251.4,251.76,15774.0,251.2199,251.4886,250.1354,250.4936,15774.0
2025-01-28 09:45:00,251.5,251.56,250.16,250.21,16949.0,250.2349,250.2946,248.9016,248.9514,16949.0
2025-01-28 09:50:00,250.44,250.71,250.1,250.43,12767.0,249.1802,249.4489,248.8419,249.1703,12767.0
2025-01-28 09:55:00,250.36,250.64,249.81,250.47,16399.0,249.1006,249.3792,248.5534,249.2101,16399.0
2025-01-28 10:00:00,250.49,250.49,248.68,249.27,9966.0,249.23,249.23,247.4291,248.0161,9966.0
2025-01-28 10:05:00,249.25,249.29,248.29,248.46,7562.0,247.9962,248.036,247.0411,247.2102,7562.0
2025-01-28 10:10:00,248.48,249.54,248.48,249.53,6990.0,247.2301,248.2848,247.2301,248.2748,6990.0
2025-01-28 10:15:00,249.25,249.32,249.03,249.08,3991.0,247.9962,248.0659,247.7773,247.8271,3991.0
2025-01-28 10:20:00,249.32,249.41,248.86,249.28,5884.0,248.0659,248.1554,247.6082,248.0261,5884.0
2025-01-28 10:25:00,249.07,249.18,248.67,249.04,4551.0,247.8171,247.9266,247.4191,247.7873,4551.0
2025-01-28 10:30:00,248.99,249.39,248.9,249.15,5493.0,247.7375,248.1355,247.648,247.8967,5493.0
2025-01-28 10:35:00,248.94,249.44,248.94,249.34,3214.0,247.6878,248.1853,247.6878,248.0858,3214.0
2025-01-28 10:40:00,249.41,249.66,249.28,249.4,2867.0,248.1554,248.4042,248.0261,248.1455,2867.0
2025-01-28 10:45:00,249.41,249.73,249.35,249.67,3092.0,248.1554,248.4738,248.0957,248.4141,3092.0
2025-01-28 10:50:00,249.61,250.07,249.61,250.0,9164.0,248.3544,248.8121,248.3544,248.7424,9164.0
2025-01-28 10:55:00,250.01,250.06,249.7,249.86,6570.0,248.7524,248.8021,248.444,248.6032,6570.0
2025-01-28 11:00:00,249.77,249.91,249.73,249.73,3364.0,248.5136,248.6529,248.4738,248.4738,3364.0
2025-01-28 11:05:00,249.7,249.7,249.18,249.39,2499.0,248.444,248.444,247.9266,248.1355,2499.0
2025-01-28 11:10:00,249.3,249.31,248.74,249.16,8806.0,248.046,248.0559,247.4888,247.9067,8806.0
2025-01-28 11:15:00,249.16,249.16,248.47,248.69,2269.0,247.9067,247.9067,247.2201,247.439,2269.0
2025-01-28 11:20:00,248.74,248.74,248.14,248.32,6991.0,247.4888,247.4888,246.8918,247.0709,6991.0
2025-01-28 11:25:00,248.29,248.29,247.76,248.03,3399.0,247.0411,247.0411,246.5137,246.7824,3399.0
2025-01-28 11:30:00,247.86,247.86,247.47,247.48,4172.0,246.6132,246.6132,246.2252,246.2351,4172.0
2025-01-28 11:35:00,247.37,247.37,246.99,247.07,5931.0,246.1257,246.1257,245.7476,245.8272,5931.0
2025-01-28 11:40:00,247.12,247.3,247.07,247.25,2000.0,245.8769,246.056,245.8272,246.0063,2000.0
2025-01-28 11:45:00,247.26,247.36,246.98,247.19,40746.0,246.0162,246.1157,245.7376,245.9466,40746.0
2025-01-28 11:50:00,247.19,247.71,247.12,247.59,32029.0,245.9466,246.464,245.8769,246.3446,32029.0
2025-01-28 11:55:00,247.66,248.13,247.45,248.05,4391.0,246.4142,246.8819,246.2053,246.8023,4391.0
2025-01-28 12:00:00,247.93,247.94,247.54,247.7,1420.0,246.6829,246.6928,246.2948,246.454,1420.0
2025-01-28 12:05:00,247.63,247.95,247.52,247.95,1736.0,246.3844,246.7028,246.2749,246.7028,1736.0
2025-01-28 12:10:00,247.85,248.14,247.71,247.72,1646.0,246.6033,246.8918,246.464,246.4739,1646.0
2025-01-28 12:15:00,247.86,247.98,247.86,247.98,700.0,246.6132,246.7326,246.6132,246.7326,700.0
2025-01-28 12:20:00,247.87,247.93,247.72,247.77,1610.0,246.6232,246.6829,246.4739,246.5237,1610.0
2025-01-28 12:25:00,247.86,248.05,247.67,247.71,4705.0,246.6132,246.8023,246.4242,246.464,4705.0
2025-01-28 12:30:00,247.73,248.06,247.6,247.95,4114.0,246.4839,246.8122,246.3545,246.7028,4114.0
2025-01-28 12:35:00,247.72,248.23,247.71,248.23,5881.0,246.4739,246.9814,246.464,246.9814,5881.0
2025-01-28 12:40:00,248.03,248.38,248.01,248.35,4233.0,246.7824,247.1306,246.7625,247.1007,4233.0
2025-01-28 12:45:00,248.38,248.38,248.1,248.2,2408.0,247.1306,247.1306,246.852,246.9515,2408.0
2025-01-28 12:50:00,248.09,248.18,248.06,248.08,1239.0,246.8421,246.9316,246.8122,246.8321,1239.0
2025-01-28 12:55:00,248.13,248.68,248.12,248.68,3963.0,246.8819,247.4291,246.8719,247.4291,3963.0
2025-01-28 13:00:00,248.4,248.67,248.3,248.43,7120.0,247.1505,247.4191,247.051,247.1803,7120.0
2025-01-28 13:05:00,248.38,248.75,248.38,248.59,2915.0,247.1306,247.4987,247.1306,247.3395,2915.0
2025-01-28 13:10:00,248.56,248.79,248.56,248.69,2088.0,247.3097,247.5385,247.3097,247.439,2088.0
2025-01-28 13:15:00,248.71,249.0,248.64,248.96,3596.0,247.4589,247.7475,247.3893,247.7077,3596.0
2025-01-28 13:20:00,249.13,249.13,248.97,248.97,200.0,247.8768,247.8768,247.7176,247.7176,200.0
2025-01-28 13:25:00,248.92,248.92,248.62,248.82,7018.0,247.6679,247.6679,247.3694,247.5684,7018.0
2025-01-28 13:30:00,248.71,248.86,248.67,248.86,2155.0,247.4589,247.6082,247.4191,247.6082,2155.0
2025-01-28 13:35:00,248.87,248.88,248.36,248.37,4803.0,247.6181,247.6281,247.1107,247.1206,4803.0
2025-01-28 13:40:00,248.36,248.58,248.31,248.47,2426.0,247.1107,247.3296,247.061,247.2201,2426.0
2025-01-28 13:45:00,248.32,248.53,248.32,248.43,2596.0,247.0709,247.2798,247.0709,247.1803,2596.0
2025-01-28 13:50:00,248.44,248.66,248.43,248.55,2505.0,247.1903,247.4092,247.1803,247.2997,2505.0
2025-01-28 13:55:00,248.45,248.55,248.31,248.34,3345.0,247.2002,247.2997,247.061,247.0908,3345.0
2025-01-28 14:00:00,248.28,248.59,248.28,248.59,23418.0,247.0311,247.3395,247.0311,247.3395,23418.0
2025-01-28 14:05:00,248.46,248.68,248.3,248.67,12704.0,247.2102,247.4291,247.051,247.4191,12704.0
2025-01-28 14:10:00,248.59,248.76,248.54,248.56,3111.0,247.3395,247.5087,247.2898,247.3097,3111.0
2025-01-28 14:15:00,248.6,248.6,248.44,248.54,3684.0,247.3495,247.3495,247.1903,247.2898,3684.0
2025-01-28 14:20:00,248.47,248.76,248.29,248.73,3698.0,247.2201,247.5087,247.0411,247.4788,3698.0
2025-01-28 14:25:00,248.75,248.75,248.57,248.71,5070.0,247.4987,247.4987,247.3196,247.4589,5070.0
2025-01-28 14:30:00,248.78,249.02,248.72,248.88,3286.0,247.5286,247.7674,247.4689,247.6281,3286.0
2025-01-28 14:35:00,248.9,248.99,248.63,248.75,4055.0,247.648,247.7375,247.3793,247.4987,4055.0
2025-01-28 14:40:00,248.75,248.75,248.7,248.74,973.0,247.4987,247.4987,247.449,247.4888,973.0
2025-01-28 14:45:00,248.74,249.02,248.64,248.87,7873.0,247.4888,247.7674,247.3893,247.6181,7873.0
2025-01-28 14:50:00,248.92,249.05,248.9,249.0,2161.0,247.6679,247.7972,247.648,247.7475,2161.0
2025-01-28 14:55:00,249.09,249.43,249.0,249.42,9072.0,247.837,248.1753,247.7475,248.1654,9072.0
2025-01-28 15:00:00,249.36,249.42,249.28,249.32,5087.0,248.1057,248.1654,248.0261,248.0659,5087.0
2025-01-28 15:05:00,249.32,249.54,249.31,249.43,1917.0,248.0659,248.2848,248.0559,248.1753,1917.0
2025-01-28 15:10:00,249.5,249.54,249.32,249.4,8334.0,248.245,248.2848,248.0659,248.1455,8334.0
2025-01-28 15:15:00,249.4,249.43,249.33,249.43,9074.0,248.1455,248.1753,248.0758,248.1753,9074.0
2025-01-28 15:20:00,249.39,249.66,249.35,249.65,7773.0,248.1355,248.4042,248.0957,248.3942,7773.0
2025-01-28 15:25:00,249.61,249.79,249.55,249.55,14527.0,248.3544,248.5335,248.2947,248.2947,14527.0
2025-01-28 15:30:00,249.51,249.64,249.5,249.61,5210.0,248.2549,248.3843,248.245,248.3544,5210.0
2025-01-28 15:35:00,249.58,250.06,249.42,249.94,30754.0,248.3246,248.8021,248.1654,248.6828,30754.0
2025-01-28 15:40:00,249.96,250.17,249.94,250.05,9067.0,248.7027,248.9116,248.6828,248.7922,9067.0
2025-01-28 15:45:00,250.07,250.22,249.89,250.02,20630.0,248.8121,248.9613,248.633,248.7623,20630.0
2025-01-28 15:50:00,249.88,250.63,249.84,250.02,41576.0,248.6231,249.3693,248.5833,248.7623,41576.0
2025-01-28 15:55:00,250.18,250.18,249.46,249.47,75280.0,248.9215,248.9215,248.2052,248.2151,75280.0
2025-01-29 09:30:00,248.7,249.84,248.7,249.4,20619.0,247.449,248.5833,247.449,248.1455,20619.0
2025-01-29 09:35:00,249.63,250.68,248.91,250.68,7677.0,248.3743,249.419,247.6579,249.419,7677.0
2025-01-29 09:40:00,250.63,250.73,249.89,249.89,9956.0,249.3693,249.4688,248.633,248.633,9956.0
2025-01-29 09:45:00,249.9,249.91,249.83,249.84,2598.0,248.643,248.6529,248.5733,248.5833,2598.0
2025-01-29 09:50:00,249.84,249.84,249.5,249.75,5347.0,248.5833,248.5833,248.245,248.4937,5347.0
2025-01-29 09:55:00,249.81,250.42,249.8,250.22,6998.0,248.5534,249.1603,248.5435,248.9613,6998.0
2025-01-29 10:00:00,250.22,250.41,249.79,249.91,13969.0,248.9613,249.1504,248.5335,248.6529,13969.0
2025-01-29 10:05:00,249.9,250.19,249.7,249.91,6534.0,248.643,248.9315,248.444,248.6529,6534.0
2025-01-29 10:10:00,249.97,250.1,249.71,249.94,13870.0,248.7126,248.8419,248.4539,248.6828,13870.0
2025-01-29 10:15:00,249.94,249.98,249.51,249.7,4396.0,248.6828,248.7225,248.2549,248.444,4396.0
2025-01-29 10:20:00,249.53,249.91,249.51,249.91,4470.0,248.2748,248.6529,248.2549,248.6529,4470.0
2025-01-29 10:25:00,249.77,249.81,249.38,249.5,6793.0,248.5136,248.5534,248.1256,248.245,6793.0
2025-01-29 10:30:00,249.53,249.74,249.32,249.57,6252.0,248.2748,248.4838,248.0659,248.3146,6252.0
2025-01-29 10:35:00,249.81,250.19,249.45,250.02,4595.0,248.5534,248.9315,248.1952,248.7623,4595.0
2025-01-29 10:40:00,250.19,250.43,250.19,250.37,1969.0,248.9315,249.1703,248.9315,249.1106,1969.0
2025-01-29 10:45:00,250.46,250.5,249.88,249.88,3135.0,249.2001,249.2399,248.6231,248.6231,3135.0
2025-01-29 10:50:00,250.06,250.22,249.68,249.85,1322.0,248.8021,248.9613,248.4241,248.5932,1322.0
2025-01-29 10:55:00,249.85,250.12,249.56,249.83,9644.0,248.5932,248.8618,248.3047,248.5733,9644.0
2025-01-29 11:00:00,249.83,249.83,249.56,249.82,2167.0,248.5733,248.5733,248.3047,248.5634,2167.0
2025-01-29 11:05:00,249.59,250.07,249.57,250.05,5533.0,248.3345,248.8121,248.3146,248.7922,5533.0
2025-01-29 11:10:00,250.07,250.18,249.86,250.16,4237.0,248.8121,248.9215,248.6032,248.9016,4237.0
2025-01-29 11:15:00,250.09,250.37,250.0,250.37,4239.0,248.832,249.1106,248.7424,249.1106,4239.0
2025-01-29 11:20:00,250.22,250.37,249.72,249.72,6153.0,248.9613,249.1106,248.4639,248.4639,6153.0
2025-01-29 11:25:00,249.73,249.83,249.54,249.59,6305.0,248.4738,248.5733,248.2848,248.3345,6305.0
2025-01-29 11:30:00,249.73,249.79,249.58,249.59,1522.0,248.4738,248.5335,248.3246,248.3345,1522.0
2025-01-29 11:35:00,249.7,249.7,248.96,249.0,5595.0,248.444,248.444,247.7077,247.7475,5595.0
2025-01-29 11:40:00,249.0,249.2,249.0,249.14,9409.0,247.7475,247.9465,247.7475,247.8868,9409.0
2025-01-29 11:45:00,249.21,249.49,249.14,249.29,7018.0,247.9564,248.235,247.8868,248.036,7018.0
2025-01-29 11:50:00,249.16,249.2,248.89,249.04,1892.0,247.9067,247.9465,247.638,247.7873,1892.0
2025-01-29 11:55:00,249.13,249.13,249.03,249.08,800.0,247.8768,247.8768,247.7773,247.8271,800.0
2025-01-29 12:00:00,249.06,249.42,249.06,249.28,2365.0,247.8072,248.1654,247.8072,248.0261,2365.0
2025-01-29 12:05:00,249.34,249.48,249.33,249.38,2443.0,248.0858,248.2251,248.0758,248.1256,2443.0
2025-01-29 12:10:00,249.47,249.63,249.45,249.57,3221.0,248.2151,248.3743,248.1952,248.3146,3221.0
2025-01-29 12:15:00,249.49,249.66,249.26,249.26,3656.0,248.235,248.4042,248.0062,248.0062,3656.0
2025-01-29 12:20:00,249.39,249.42,249.32,249.4,1900.0,248.1355,248.1654,248.0659,248.1455,1900.0
2025-01-29 12:25:00,249.4,249.53,249.25,249.29,3355.0,248.1455,248.2748,247.9962,248.036,3355.0
2025-01-29 12:30:00,249.31,249.34,249.18,249.3,2100.0,248.0559,248.0858,247.9266,248.046,2100.0
2025-01-29 12:35:00,249.31,249.34,249.16,249.18,1957.0,248.0559,248.0858,247.9067,247.9266,1957.0
2025-01-29 12:40:00,249.12,249.12,248.91,248.97,1076.0,247.8669,247.8669,247.6579,247.7176,1076.0
2025-01-29 12:45:00,249.06,249.14,248.98,249.08,1939.0,247.8072,247.8868,247.7276,247.8271,1939.0
2025-01-29 12:50:00,249.0,249.23,249.0,249.22,2514.0,247.7475,247.9763,247.7475,247.9664,2514.0
2025-01-29 12:55:00,249.1,249.23,248.96,248.96,3481.0,247.847,247.9763,247.7077,247.7077,3481.0
2025-01-29 13:00:00,248.94,249.02,248.56,248.56,3500.0,247.6878,247.7674,247.3097,247.3097,3500.0
2025-01-29 13:05:00,248.58,248.86,248.58,248.73,5235.0,247.3296,247.6082,247.3296,247.4788,5235.0
2025-01-29 13:10:00,248.84,248.89,248.43,248.61,2828.0,247.5883,247.638,247.1803,247.3594,2828.0
2025-01-29 13:15:00,248.63,248.7,248.61,248.65,1984.0,247.3793,247.449,247.3594,247.3992,1984.0
2025-01-29 13:20:00,248.69,248.83,248.69,248.8,1273.0,247.439,247.5783,247.439,247.5485,1273.0
2025-01-29 13:25:00,248.89,248.89,248.48,248.5,2479.0,247.638,247.638,247.2301,247.25,2479.0
2025-01-29 13:30:00,248.54,248.62,248.54,248.54,1450.0,247.2898,247.3694,247.2898,247.2898,1450.0
2025-01-29 13:35:00,248.62,248.63,248.47,248.5,3267.0,247.3694,247.3793,247.2201,247.25,3267.0
2025-01-29 13:40:00,248.49,248.57,248.26,248.26,2781.0,247.24,247.3196,247.0112,247.0112,2781.0
2025-01-29 13:45:00,248.36,248.56,248.28,248.56,3337.0,247.1107,247.3097,247.0311,247.3097,3337.0
2025-01-29 13:50:00,248.54,248.54,248.39,248.5,1172.0,247.2898,247.2898,247.1405,247.25,1172.0
2025-01-29 13:55:00,248.5,248.59,248.1,248.1,3022.0,247.25,247.3395,246.852,246.852,3022.0
2025-01-29 14:00:00,248.03,248.03,247.1,247.26,2572.0,246.7824,246.7824,245.857,246.0162,2572.0
2025-01-29 14:05:00,247.24,247.46,247.2,247.46,2717.0,245.9963,246.2152,245.9565,246.2152,2717.0
2025-01-29 14:10:00,247.27,247.3,247.03,247.09,2643.0,246.0262,246.056,245.7874,245.8471,2643.0
2025-01-29 14:15:00,247.05,247.31,246.98,246.98,2748.0,245.8073,246.066,245.7376,245.7376,2748.0
2025-01-29 14:20:00,247.11,247.18,247.05,247.12,1729.0,245.867,245.9366,245.8073,245.8769,1729.0
2025-01-29 14:25:00,247.07,247.17,246.99,247.13,1574.0,245.8272,245.9267,245.7476,245.8869,1574.0
2025-01-29 14:30:00,247.14,247.68,247.11,247.68,5640.0,245.8968,246.4341,245.867,246.4341,5640.0
2025-01-29 14:35:00,247.53,247.9,247.42,247.9,8952.0,246.2849,246.653,246.1754,246.653,8952.0
2025-01-29 14:40:00,248.1,248.35,247.87,248.2,6755.0,246.852,247.1007,246.6232,246.9515,6755.0
2025-01-29 14:45:00,247.85,248.21,247.75,247.93,11384.0,246.6033,246.9615,246.5038,246.6829,11384.0
2025-01-29 14:50:00,247.93,248.2,247.89,248.14,3115.0,246.6829,246.9515,246.6431,246.8918,3115.0
2025-01-29 14:55:00,248.16,248.45,248.09,248.44,8517.0,246.9117,247.2002,246.8421,247.1903,8517.0
2025-01-29 15:00:00,248.35,248.72,247.85,247.86,12247.0,247.1007,247.4689,246.6033,246.6132,12247.0
2025-01-29 15:05:00,247.78,248.05,247.78,247.91,3551.0,246.5336,246.8023,246.5336,246.663,3551.0
2025-01-29 15:10:00,248.05,248.12,247.84,247.84,4156.0,246.8023,246.8719,246.5933,246.5933,4156.0
2025-01-29 15:15:00,247.89,247.9,247.32,247.76,4535.0,246.6431,246.653,246.0759,246.5137,4535.0
2025-01-29 15:20:00,247.89,248.14,247.58,248.14,3711.0,246.6431,246.8918,246.3346,246.8918,3711.0
2025-01-29 15:25:00,248.21,248.26,247.95,248.0,3699.0,246.9615,247.0112,246.7028,246.7525,3699.0
2025-01-29 15:30:00,248.04,248.26,247.95,248.03,3595.0,246.7923,247.0112,246.7028,246.7824,3595.0
2025-01-29 15:35:00,248.03,248.03,247.61,247.64,5688.0,246.7824,246.7824,246.3645,246.3943,5688.0
2025-01-29 15:40:00,247.56,247.67,247.31,247.54,10391.0,246.3147,246.4242,246.066,246.2948,10391.0
2025-01-29 15:45:00,247.5,247.52,246.99,247.27,8023.0,246.255,246.2749,245.7476,246.0262,8023.0
2025-01-29 15:50:00,247.31,247.83,247.22,247.34,17678.0,246.066,246.5834,245.9764,246.0958,17678.0
2025-01-29 15:55:00,247.34,247.47,246.77,246.94,51572.0,246.0958,246.2252,245.5287,245.6978,51572.0
2025-01-30 09:30:00,247.3,249.01,247.08,248.64,15679.0,246.056,247.7574,245.8371,247.3893,15679.0
2025-01-30 09:35:00,249.36,249.36,247.94,248.97,6781.0,248.1057,248.1057,246.6928,247.7176,6781.0
2025-01-30 09:40:00,248.97,249.17,248.79,249.01,1500.0,247.7176,247.9166,247.5385,247.7574,1500.0
2025-01-30 09:45:00,249.2,249.2,247.96,247.97,8289.0,247.9465,247.9465,246.7127,246.7227,8289.0
2025-01-30 09:50:00,247.89,248.75,247.88,248.26,4700.0,246.6431,247.4987,246.6331,247.0112,4700.0
2025-01-30 09:55:00,248.35,248.67,248.15,248.62,4100.0,247.1007,247.4191,246.9018,247.3694,4100.0
2025-01-30 10:00:00,248.67,248.95,248.5,248.6,1700.0,247.4191,247.6977,247.25,247.3495,1700.0
2025-01-30 10:05:00,248.6,249.0,248.5,248.72,3614.0,247.3495,247.7475,247.25,247.4689,3614.0
2025-01-30 10:10:00,248.68,248.73,248.43,248.72,5937.0,247.4291,247.4788,247.1803,247.4689,5937.0
2025-01-30 10:15:00,248.79,249.09,248.78,249.05,1900.0,247.5385,247.837,247.5286,247.7972,1900.0
2025-01-30 10:20:00,249.06,249.1,248.96,249.08,1240.0,247.8072,247.847,247.7077,247.8271,1240.0
2025-01-30 10:25:00,248.91,249.02,248.68,248.71,4135.0,247.6579,247.7674,247.4291,247.4589,4135.0
2025-01-30 10:30:00,248.61,249.15,248.61,249.15,1558.0,247.3594,247.8967,247.3594,247.8967,1558.0
2025-01-30 10:35:00,249.05,249.6,249.05,249.59,1315.0,247.7972,248.3445,247.7972,248.3345,1315.0
2025-01-30 10:40:00,249.43,249.56,249.43,249.56,300.0,248.1753,248.3047,248.1753,248.3047,300.0
2025-01-30 10:45:00,249.57,249.66,249.35,249.56,844.0,248.3146,248.4042,248.0957,248.3047,844.0
2025-01-30 10:50:00,249.57,249.57,249.5,249.5,520.0,248.3146,248.3146,248.245,248.245,520.0
2025-01-30 10:55:00,249.48,249.48,249.19,249.3,2653.0,248.2251,248.2251,247.9365,248.046,2653.0
2025-01-30 11:00:00,249.39,249.58,249.16,249.44,5927.0,248.1355,248.3246,247.9067,248.1853,5927.0
2025-01-30 11:05:00,249.45,249.76,249.37,249.68,2814.0,248.1952,248.5037,248.1156,248.4241,2814.0
2025-01-30 11:10:00,249.61,249.85,249.38,249.81,2757.0,248.3544,248.5932,248.1256,248.5534,2757.0
2025-01-30 11:15:00,249.69,249.69,249.26,249.41,902.0,248.434,248.434,248.0062,248.1554,902.0
2025-01-30 11:20:00,249.48,249.77,249.42,249.52,2103.0,248.2251,248.5136,248.1654,248.2649,2103.0
2025-01-30 11:25:00,249.84,249.9,249.62,249.9,2378.0,248.5833,248.643,248.3644,248.643,2378.0
2025-01-30 11:30:00,249.75,249.75,249.64,249.64,600.0,248.4937,248.4937,248.3843,248.3843,600.0
2025-01-30 11:35:00,249.57,249.9,249.55,249.77,1865.0,248.3146,248.643,248.2947,248.5136,1865.0
2025-01-30 11:40:00,249.75,249.75,249.61,249.61,200.0,248.4937,248.4937,248.3544,248.3544,200.0
2025-01-30 11:45:00,249.75,249.76,249.43,249.54,3574.0,248.4937,248.5037,248.1753,248.2848,3574.0
2025-01-30 11:50:00,249.68,250.14,249.68,250.14,3097.0,248.4241,248.8817,248.4241,248.8817,3097.0
2025-01-30 11:55:00,250.01,250.25,249.9,250.25,2294.0,248.7524,248.9912,248.643,248.9912,2294.0
2025-01-30 12:00:00,250.24,250.49,250.13,250.49,5523.0,248.9812,249.23,248.8718,249.23,5523.0
2025-01-30 12:05:00,250.5,250.51,250.25,250.35,3758.0,249.2399,249.2499,248.9912,249.0907,3758.0
2025-01-30 12:10:00,250.34,250.35,250.18,250.35,2196.0,249.0807,249.0907,248.9215,249.0907,2196.0
2025-01-30 12:15:00,250.38,250.39,249.91,250.07,3623.0,249.1205,249.1305,248.6529,248.8121,3623.0
2025-01-30 12:20:00,250.09,250.29,250.09,250.16,801.0,248.832,249.031,248.832,248.9016,801.0
2025-01-30 12:25:00,250.18,250.38,249.98,250.24,2282.0,248.9215,249.1205,248.7225,248.9812,2282.0
2025-01-30 12:30:00,250.24,250.46,250.23,250.46,2974.0,248.9812,249.2001,248.9713,249.2001,2974.0
2025-01-30 12:35:00,250.47,250.61,250.25,250.59,2579.0,249.2101,249.3494,248.9912,249.3295,2579.0
2025-01-30 12:40:00,250.59,250.81,250.5,250.68,5373.0,249.3295,249.5484,249.2399,249.419,5373.0
2025-01-30 12:45:00,250.59,250.82,250.37,250.76,10319.0,249.3295,249.5583,249.1106,249.4986,10319.0
2025-01-30 12:50:00,250.84,250.92,250.66,250.92,2539.0,249.5782,249.6578,249.3991,249.6578,2539.0
2025-01-30 12:55:00,250.92,250.93,250.76,250.78,2856.0,249.6578,249.6678,249.4986,249.5185,2856.0
2025-01-30 13:00:00,250.86,250.93,250.72,250.85,6129.0,249.5981,249.6678,249.4588,249.5882,6129.0
2025-01-30 13:05:00,250.85,250.85,250.65,250.7,1605.0,249.5882,249.5882,249.3892,249.4389,1605.0
2025-01-30 13:10:00,250.7,251.25,250.7,250.9,12342.0,249.4389,249.9862,249.4389,249.6379,12342.0
2025-01-30 13:15:00,251.0,251.09,250.94,251.06,2338.0,249.7374,249.827,249.6777,249.7971,2338.0
2025-01-30 13:20:00,250.96,250.98,250.9,250.9,458.0,249.6976,249.7175,249.6379,249.6379,458.0
2025-01-30 13:25:00,251.0,251.45,250.99,251.45,5153.0,249.7374,250.1852,249.7275,250.1852,5153.0
2025-01-30 13:30:00,251.45,251.58,251.29,251.49,5918.0,250.1852,250.3145,250.026,250.225,5918.0
2025-01-30 13:35:00,251.49,251.53,251.35,251.53,900.0,250.225,250.2648,250.0857,250.2648,900.0
2025-01-30 13:40:00,251.49,251.49,251.35,251.41,900.0,250.225,250.225,250.0857,250.1454,900.0
2025-01-30 13:45:00,251.41,251.91,251.38,251.91,7255.0,250.1454,250.6428,250.1155,250.6428,7255.0
2025-01-30 13:50:00,251.87,252.04,251.79,251.88,4517.0,250.603,250.7722,250.5234,250.613,4517.0
2025-01-30 13:55:00,251.91,252.02,251.84,251.97,5786.0,250.6428,250.7523,250.5732,250.7025,5786.0
2025-01-30 14:00:00,252.0,252.18,251.87,251.92,2838.0,250.7324,250.9115,250.603,250.6528,2838.0
2025-01-30 14:05:00,251.88,251.96,251.51,251.88,18644.0,250.613,250.6926,250.2449,250.613,18644.0
2025-01-30 14:10:00,251.86,251.93,251.75,251.92,3484.0,250.5931,250.6627,250.4836,250.6528,3484.0
2025-01-30 14:15:00,251.9,252.1,251.61,251.66,8867.0,250.6329,250.8319,250.3444,250.3941,8867.0
2025-01-30 14:20:00,251.68,251.91,251.6,251.9,3432.0,250.414,250.6428,250.3344,250.6329,3432.0
2025-01-30 14:25:00,251.86,251.9,251.75,251.89,2446.0,250.5931,250.6329,250.4836,250.6229,2446.0
2025-01-30 14:30:00,251.8,252.02,251.7,251.7,6353.0,250.5334,250.7523,250.4339,250.4339,6353.0
2025-01-30 14:35:00,251.76,251.99,251.67,251.99,5971.0,250.4936,250.7224,250.404,250.7224,5971.0
2025-01-30 14:40:00,251.88,251.98,251.8,251.81,1900.0,250.613,250.7125,250.5334,250.5433,1900.0
2025-01-30 14:45:00,251.88,251.93,251.55,251.72,6210.0,250.613,250.6627,250.2847,250.4538,6210.0
2025-01-30 14:50:00,251.77,251.9,251.71,251.81,2107.0,250.5035,250.6329,250.4438,250.5433,2107.0
2025-01-30 14:55:00,251.9,251.97,251.74,251.94,3837.0,250.6329,250.7025,250.4737,250.6727,3837.0
2025-01-30 15:00:00,251.85,252.11,251.81,252.07,6855.0,250.5831,250.8418,250.5433,250.802,6855.0
2025-01-30 15:05:00,252.04,252.17,251.97,252.06,5694.0,250.7722,250.9015,250.7025,250.7921,5694.0
2025-01-30 15:10:00,252.02,252.04,251.96,252.04,4040.0,250.7523,250.7722,250.6926,250.7722,4040.0
2025-01-30 15:15:00,252.03,252.17,252.0,252.09,5270.0,250.7622,250.9015,250.7324,250.8219,5270.0
2025-01-30 15:20:00,252.09,252.21,251.99,252.21,7046.0,250.8219,250.9413,250.7224,250.9413,7046.0
2025-01-30 15:25:00,252.2,252.33,252.2,252.33,6786.0,250.9314,251.0607,250.9314,251.0607,6786.0
2025-01-30 15:30:00,252.27,252.51,252.27,252.48,10828.0,251.001,251.2398,251.001,251.21,10828.0
2025-01-30 15:35:00,252.4,252.45,251.32,251.32,11132.0,251.1304,251.1801,250.0558,250.0558,11132.0
2025-01-30 15:40:00,251.2,251.32,250.68,250.85,12534.0,249.9364,250.0558,249.419,249.5882,12534.0
2025-01-30 15:45:00,250.83,251.61,250.82,251.51,9818.0,249.5683,250.3444,249.5583,250.2449,9818.0
2025-01-30 15:50:00,251.52,252.2,251.51,251.96,38101.0,250.2548,250.9314,250.2449,250.6926,38101.0
2025-01-30 15:55:00,252.06,252.85,252.05,252.51,102695.0,250.7921,251.5781,250.7821,251.2398,102695.0
2025-01-31 09:30:00,251.29,252.38,249.49,251.44,16585.0,250.026,251.1105,248.235,250.1752,16585.0
2025-01-31 09:35:00,251.14,251.4,250.51,250.51,1216.0,249.8767,250.1354,249.2499,249.2499,1216.0
2025-01-31 09:40:00,251.25,251.26,250.35,250.44,3553.0,249.9862,249.9961,249.0907,249.1802,3553.0
2025-01-31 09:45:00,250.71,250.72,250.44,250.44,468.0,249.4489,249.4588,249.1802,249.1802,468.0
2025-01-31 09:50:00,250.5,250.76,250.5,250.6,1600.0,249.2399,249.4986,249.2399,249.3394,1600.0
2025-01-31 09:55:00,250.83,252.04,250.83,251.67,4674.0,249.5683,250.7722,249.5683,250.404,4674.0
2025-01-31 10:00:00,251.58,251.71,251.38,251.43,1647.0,250.3145,250.4438,250.1155,250.1653,1647.0
2025-01-31 10:05:00,251.32,251.58,251.31,251.58,902.0,250.0558,250.3145,250.0459,250.3145,902.0
2025-01-31 10:10:00,251.94,251.99,251.75,251.98,2735.0,250.6727,250.7224,250.4836,250.7125,2735.0
2025-01-31 10:15:00,252.01,252.29,251.91,252.07,5790.0,250.7423,251.0209,250.6428,250.802,5790.0
2025-01-31 10:20:00,252.07,252.23,251.93,252.2,2515.0,250.802,250.9612,250.6627,250.9314,2515.0
2025-01-31 10:25:00,252.24,252.28,251.73,251.87,3004.0,250.9712,251.011,250.4637,250.603,3004.0
2025-01-31 10:30:00,251.87,252.05,251.72,252.03,2071.0,250.603,250.7821,250.4538,250.7622,2071.0
2025-01-31 10:35:00,251.9,251.95,251.63,251.76,2174.0,250.6329,250.6826,250.3642,250.4936,2174.0
2025-01-31 10:40:00,251.75,251.84,251.62,251.67,3329.0,250.4836,250.5732,250.3543,250.404,3329.0
2025-01-31 10:45:00,251.68,251.79,251.55,251.76,2756.0,250.414,250.5234,250.2847,250.4936,2756.0
2025-01-31 10:50:00,251.74,251.82,251.51,251.52,1050.0,250.4737,250.5533,250.2449,250.2548,1050.0
2025-01-31 10:55:00,251.68,251.81,251.6,251.67,7239.0,250.414,250.5433,250.3344,250.404,7239.0
2025-01-31 11:00:00,251.81,251.98,251.67,251.67,2277.0,250.5433,250.7125,250.404,250.404,2277.0
2025-01-31 11:05:00,251.68,252.03,251.68,251.94,1355.0,250.414,250.7622,250.414,250.6727,1355.0
2025-01-31 11:10:00,252.21,252.56,252.07,252.35,4887.0,250.9413,251.2896,250.802,251.0806,4887.0
2025-01-31 11:15:00,252.36,252.48,251.91,252.0,4704.0,251.0906,251.21,250.6428,250.7324,4704.0
2025-01-31 11:20:00,252.02,252.11,251.8,251.81,860.0,250.7523,250.8418,250.5334,250.5433,860.0
2025-01-31 11:25:00,251.82,251.82,250.99,251.07,2833.0,250.5533,250.5533,249.7275,249.8071,2833.0
2025-01-31 11:30:00,251.11,251.26,250.76,251.01,5591.0,249.8469,249.9961,249.4986,249.7474,5591.0
2025-01-31 11:35:00,250.97,251.1,250.42,250.42,3735.0,249.7076,249.8369,249.1603,249.1603,3735.0
2025-01-31 11:40:00,250.83,251.33,250.83,251.33,1910.0,249.5683,250.0658,249.5683,250.0658,1910.0
2025-01-31 11:45:00,251.05,251.36,251.05,251.23,899.0,249.7872,250.0956,249.7872,249.9663,899.0
2025-01-31 11:50:00,251.13,251.25,251.13,251.18,1092.0,249.8668,249.9862,249.8668,249.9165,1092.0
2025-01-31 11:55:00,251.24,251.3,251.11,251.16,1086.0,249.9762,250.0359,249.8469,249.8966,1086.0
2025-01-31 12:00:00,251.17,251.45,251.05,251.45,4248.0,249.9066,250.1852,249.7872,250.1852,4248.0
2025-01-31 12:05:00,251.42,251.42,251.05,251.4,4777.0,250.1553,250.1553,249.7872,250.1354,4777.0
2025-01-31 12:10:00,251.31,251.47,251.22,251.32,2500.0,250.0459,250.2051,249.9563,250.0558,2500.0
2025-01-31 12:15:00,251.26,251.56,251.13,251.56,5476.0,249.9961,250.2946,249.8668,250.2946,5476.0
2025-01-31 12:20:00,251.57,251.91,251.48,251.9,4289.0,250.3046,250.6428,250.215,250.6329,4289.0
2025-01-31 12:25:00,251.93,252.05,251.9,251.9,2017.0,250.6627,250.7821,250.6329,250.6329,2017.0
2025-01-31 12:30:00,251.92,252.05,251.85,251.95,1200.0,250.6528,250.7821,250.5831,250.6826,1200.0
2025-01-31 12:35:00,251.89,252.11,251.89,252.02,2388.0,250.6229,250.8418,250.6229,250.7523,2388.0
2025-01-31 12:40:00,252.03,252.14,251.9,251.9,1160.0,250.7622,250.8717,250.6329,250.6329,1160.0
2025-01-31 12:45:00,252.0,252.11,251.89,251.9,1681.0,250.7324,250.8418,250.6229,250.6329,1681.0
2025-01-31 12:50:00,251.98,252.0,251.83,251.84,2592.0,250.7125,250.7324,250.5632,250.5732,2592.0
2025-01-31 12:55:00,251.84,251.85,251.57,251.71,2669.0,250.5732,250.5831,250.3046,250.4438,2669.0
2025-01-31 13:00:00,251.68,251.79,251.52,251.79,2694.0,250.414,250.5234,250.2548,250.5234,2694.0
2025-01-31 13:05:00,251.84,251.89,251.79,251.79,1405.0,250.5732,250.6229,250.5234,250.5234,1405.0
2025-01-31 13:10:00,251.9,252.06,251.87,251.95,2056.0,250.6329,250.7921,250.603,250.6826,2056.0
2025-01-31 13:15:00,251.8,252.0,251.31,251.31,3150.0,250.5334,250.7324,250.0459,250.0459,3150.0
2025-01-31 13:20:00,251.29,251.29,250.89,250.96,2000.0,250.026,250.026,249.628,249.6976,2000.0
2025-01-31 13:25:00,250.86,251.01,250.78,250.89,3045.0,249.5981,249.7474,249.5185,249.628,3045.0
2025-01-31 13:30:00,250.89,250.97,250.33,250.37,5700.0,249.628,249.7076,249.0708,249.1106,5700.0
2025-01-31 13:35:00,250.32,250.41,250.2,250.37,3676.0,249.0608,249.1504,248.9414,249.1106,3676.0
2025-01-31 13:40:00,250.39,250.88,250.38,250.85,7463.0,249.1305,249.618,249.1205,249.5882,7463.0
2025-01-31 13:45:00,250.74,250.91,250.73,250.84,2127.0,249.4787,249.6479,249.4688,249.5782,2127.0
2025-01-31 13:50:00,250.95,250.98,250.76,250.86,8521.0,249.6877,249.7175,249.4986,249.5981,8521.0
2025-01-31 13:55:00,250.86,250.97,250.29,250.29,10584.0,249.5981,249.7076,249.031,249.031,10584.0
2025-01-31 14:00:00,250.5,250.56,250.0,250.01,5861.0,249.2399,249.2996,248.7424,248.7524,5861.0
2025-01-31 14:05:00,249.96,249.96,249.33,249.33,2692.0,248.7027,248.7027,248.0758,248.0758,2692.0
2025-01-31 14:10:00,249.54,249.78,249.41,249.78,2077.0,248.2848,248.5236,248.1554,248.5236,2077.0
2025-01-31 14:15:00,249.87,249.87,249.46,249.46,2436.0,248.6131,248.6131,248.2052,248.2052,2436.0
2025-01-31 14:20:00,249.43,249.85,249.42,249.66,3431.0,248.1753,248.5932,248.1654,248.4042,3431.0
2025-01-31 14:25:00,249.66,250.0,249.57,249.94,4808.0,248.4042,248.7424,248.3146,248.6828,4808.0
2025-01-31 14:30:00,250.04,250.09,249.75,249.75,4065.0,248.7822,248.832,248.4937,248.4937,4065.0
2025-01-31 14:35:00,249.82,249.82,249.57,249.77,1119.0,248.5634,248.5634,248.3146,248.5136,1119.0
2025-01-31 14:40:00,249.7,249.9,249.52,249.52,2273.0,248.444,248.643,248.2649,248.2649,2273.0
2025-01-31 14:45:00,249.53,249.53,249.24,249.37,1313.0,248.2748,248.2748,247.9863,248.1156,1313.0
2025-01-31 14:50:00,249.34,249.61,249.28,249.61,3863.0,248.0858,248.3544,248.0261,248.3544,3863.0
2025-01-31 14:55:00,249.64,249.78,249.54,249.77,4446.0,248.3843,248.5236,248.2848,248.5136,4446.0
2025-01-31 15:00:00,249.56,249.65,249.08,249.09,5496.0,248.3047,248.3942,247.8271,247.837,5496.0
2025-01-31 15:05:00,249.18,249.3,249.07,249.16,3987.0,247.9266,248.046,247.8171,247.9067,3987.0
2025-01-31 15:10:00,249.01,249.42,249.01,249.15,5247.0,247.7574,248.1654,247.7574,247.8967,5247.0
2025-01-31 15:15:00,249.31,249.48,249.24,249.37,4442.0,248.0559,248.2251,247.9863,248.1156,4442.0
2025-01-31 15:20:00,249.31,249.48,249.14,249.43,7722.0,248.0559,248.2251,247.8868,248.1753,7722.0
2025-01-31 15:25:00,249.5,249.5,249.09,249.35,7810.0,248.245,248.245,247.837,248.0957,7810.0
2025-01-31 15:30:00,249.38,249.72,249.31,249.64,3096.0,248.1256,248.4639,248.0559,248.3843,3096.0
2025-01-31 15:35:00,249.52,249.7,249.47,249.62,3661.0,248.2649,248.444,248.2151,248.3644,3661.0
2025-01-31 15:40:00,249.48,249.71,249.43,249.44,4267.0,248.2251,248.4539,248.1753,248.1853,4267.0
2025-01-31 15:45:00,249.44,250.02,249.4,250.02,9992.0,248.1853,248.7623,248.1455,248.7623,9992.0
2025-01-31 15:50:00,249.81,250.13,249.35,249.41,15210.0,248.5534,248.8718,248.0957,248.1554,15210.0
2025-01-31 15:55:00,249.38,250.26,249.38,250.04,77029.0,248.1256,249.0011,248.1256,248.7822,77029.0
2025-02-03 09:30:00,247.6,248.2,247.11,247.49,20025.0,246.3545,246.9515,245.867,246.2451,20025.0
2025-02-03 09:35:00,247.39,247.39,245.22,245.92,4680.0,246.1456,246.1456,243.9865,244.683,4680.0
2025-02-03 09:40:00,245.92,246.55,245.51,245.51,4204.0,244.683,245.3098,244.275,244.275,4204.0
2025-02-03 09:45:00,245.48,246.22,245.47,245.88,4100.0,244.2452,244.9815,244.2352,244.6432,4100.0
2025-02-03 09:50:00,245.81,246.07,245.25,245.25,804.0,244.5735,244.8322,244.0163,244.0163,804.0
2025-02-03 09:55:00,245.07,245.94,245.02,245.02,5250.0,243.8372,244.7029,243.7875,243.7875,5250.0
2025-02-03 10:00:00,245.57,245.94,245.43,245.64,4695.0,244.3347,244.7029,244.1954,244.4044,4695.0
2025-02-03 10:05:00,245.75,246.04,245.74,245.93,1805.0,244.5138,244.8024,244.5039,244.6929,1805.0
2025-02-03 10:10:00,245.67,245.7,245.67,245.7,503.0,244.4342,244.4641,244.4342,244.4641,503.0
2025-02-03 10:15:00,245.78,246.04,245.64,245.64,2243.0,244.5437,244.8024,244.4044,244.4044,2243.0
2025-02-03 10:20:00,245.62,247.23,245.59,247.13,4255.0,244.3845,245.9864,244.3546,245.8869,4255.0
2025-02-03 10:25:00,247.19,247.94,247.03,247.94,2090.0,245.9466,246.6928,245.7874,246.6928,2090.0
2025-02-03 10:30:00,248.09,248.23,247.87,248.19,3271.0,246.8421,246.9814,246.6232,246.9416,3271.0
2025-02-03 10:35:00,248.24,248.56,248.23,248.45,1000.0,246.9913,247.3097,246.9814,247.2002,1000.0
2025-02-03 10:40:00,248.56,249.22,248.35,248.81,3979.0,247.3097,247.9664,247.1007,247.5584,3979.0
2025-02-03 10:45:00,248.88,249.03,248.74,248.86,2207.0,247.6281,247.7773,247.4888,247.6082,2207.0
2025-02-03 10:50:00,248.88,249.04,248.53,248.53,3819.0,247.6281,247.7873,247.2798,247.2798,3819.0
2025-02-03 10:55:00,248.41,248.85,248.41,248.76,3036.0,247.1604,247.5982,247.1604,247.5087,3036.0
2025-02-03 11:00:00,248.67,249.44,248.66,249.44,8312.0,247.4191,248.1853,247.4092,248.1853,8312.0
2025-02-03 11:05:00,249.4,249.54,248.6,249.54,3800.0,248.1455,248.2848,247.3495,248.2848,3800.0
2025-02-03 11:10:00,249.38,249.72,249.15,249.72,2112.0,248.1256,248.4639,247.8967,248.4639,2112.0
2025-02-03 11:15:00,249.76,249.84,249.64,249.84,1222.0,248.5037,248.5833,248.3843,248.5833,1222.0
2025-02-03 11:20:00,249.89,250.12,249.89,250.09,4064.0,248.633,248.8618,248.633,248.832,4064.0
2025-02-03 11:25:00,250.09,250.3,249.9,249.9,2891.0,248.832,249.0409,248.643,248.643,2891.0
2025-02-03 11:30:00,249.91,249.92,249.64,249.74,1728.0,248.6529,248.6629,248.3843,248.4838,1728.0
2025-02-03 11:35:00,249.77,250.0,249.76,250.0,800.0,248.5136,248.7424,248.5037,248.7424,800.0
2025-02-03 11:40:00,250.03,250.11,249.74,249.9,2976.0,248.7723,248.8519,248.4838,248.643,2976.0
2025-02-03 11:45:00,249.93,249.94,249.69,249.69,339.0,248.6728,248.6828,248.434,248.434,339.0
2025-02-03 11:50:00,249.63,249.88,249.56,249.74,1981.0,248.3743,248.6231,248.3047,248.4838,1981.0
2025-02-03 11:55:00,249.67,249.83,249.47,249.61,1289.0,248.4141,248.5733,248.2151,248.3544,1289.0
2025-02-03 12:00:00,249.48,249.63,248.98,249.06,2300.0,248.2251,248.3743,247.7276,247.8072,2300.0
2025-02-03 12:05:00,249.12,249.28,249.0,249.08,2233.0,247.8669,248.0261,247.7475,247.8271,2233.0
2025-02-03 12:10:00,249.2,249.31,249.0,249.0,1600.0,247.9465,248.0559,247.7475,247.7475,1600.0
2025-02-03 12:15:00,249.15,249.49,249.05,249.28,3172.0,247.8967,248.235,247.7972,248.0261,3172.0
2025-02-03 12:20:00,249.26,249.85,249.13,249.84,6337.0,248.0062,248.5932,247.8768,248.5833,6337.0
2025-02-03 12:25:00,250.0,250.01,249.43,249.73,3079.0,248.7424,248.7524,248.1753,248.4738,3079.0
2025-02-03 12:30:00,249.45,249.45,249.18,249.31,1221.0,248.1952,248.1952,247.9266,248.0559,1221.0
2025-02-03 12:35:00,249.28,249.28,249.22,249.23,637.0,248.0261,248.0261,247.9664,247.9763,637.0
2025-02-03 12:40:00,249.34,249.34,249.15,249.26,725.0,248.0858,248.0858,247.8967,248.0062,725.0
2025-02-03 12:45:00,249.24,249.24,248.94,249.06,1436.0,247.9863,247.9863,247.6878,247.8072,1436.0
2025-02-03 12:50:00,249.24,249.39,249.18,249.39,830.0,247.9863,248.1355,247.9266,248.1355,830.0
2025-02-03 12:55:00,249.14,249.45,248.79,249.45,2815.0,247.8868,248.1952,247.5385,248.1952,2815.0
2025-02-03 13:00:00,249.41,249.41,248.81,249.31,745.0,248.1554,248.1554,247.5584,248.0559,745.0
2025-02-03 13:05:00,249.25,249.52,249.14,249.14,2650.0,247.9962,248.2649,247.8868,247.8868,2650.0
2025-02-03 13:10:00,249.2,249.53,249.2,249.53,1412.0,247.9465,248.2748,247.9465,248.2748,1412.0
2025-02-03 13:15:00,249.34,249.43,249.34,249.39,930.0,248.0858,248.1753,248.0858,248.1355,930.0
2025-02-03 13:20:00,249.43,249.55,249.34,249.5,1960.0,248.1753,248.2947,248.0858,248.245,1960.0
2025-02-03 13:25:00,249.52,249.83,249.45,249.65,800.0,248.2649,248.5733,248.1952,248.3942,800.0
2025-02-03 13:30:00,249.5,249.77,249.5,249.77,1618.0,248.245,248.5136,248.245,248.5136,1618.0
2025-02-03 13:35:00,249.8,249.98,249.65,249.69,2104.0,248.5435,248.7225,248.3942,248.434,2104.0
2025-02-03 13:40:00,249.72,249.72,249.52,249.68,1393.0,248.4639,248.4639,248.2649,248.4241,1393.0
2025-02-03 13:45:00,249.8,250.0,249.8,250.0,900.0,248.5435,248.7424,248.5435,248.7424,900.0
2025-02-03 13:50:00,250.02,250.04,249.72,249.98,2118.0,248.7623,248.7822,248.4639,248.7225,2118.0
2025-02-03 13:55:00,249.99,250.06,249.81,249.97,2101.0,248.7325,248.8021,248.5534,248.7126,2101.0
2025-02-03 14:00:00,249.97,250.08,249.97,249.98,1238.0,248.7126,248.822,248.7126,248.7225,1238.0
2025-02-03 14:05:00,250.0,250.12,250.0,250.12,2554.0,248.7424,248.8618,248.7424,248.8618,2554.0
2025-02-03 14:10:00,250.04,250.31,250.03,250.31,3096.0,248.7822,249.0509,248.7723,249.0509,3096.0
2025-02-03 14:15:00,250.31,250.4,250.24,250.4,941.0,249.0509,249.1404,248.9812,249.1404,941.0
2025-02-03 14:20:00,250.4,250.6,250.3,250.43,2813.0,249.1404,249.3394,249.0409,249.1703,2813.0
2025-02-03 14:25:00,250.52,250.52,250.27,250.33,1124.0,249.2598,249.2598,249.0111,249.0708,1124.0
2025-02-03 14:30:00,250.31,250.37,250.22,250.22,1131.0,249.0509,249.1106,248.9613,248.9613,1131.0
2025-02-03 14:35:00,250.19,250.19,249.97,249.97,1225.0,248.9315,248.9315,248.7126,248.7126,1225.0
2025-02-03 14:40:00,250.01,250.15,250.01,250.06,1542.0,248.7524,248.8917,248.7524,248.8021,1542.0
2025-02-03 14:45:00,250.06,250.21,250.06,250.21,595.0,248.8021,248.9514,248.8021,248.9514,595.0
2025-02-03 14:50:00,250.23,250.27,250.0,250.01,2728.0,248.9713,249.0111,248.7424,248.7524,2728.0
2025-02-03 14:55:00,249.97,250.0,249.73,249.87,2526.0,248.7126,248.7424,248.4738,248.6131,2526.0
2025-02-03 15:00:00,249.88,249.89,249.75,249.76,2027.0,248.6231,248.633,248.4937,248.5037,2027.0
2025-02-03 15:05:00,249.75,249.75,249.62,249.71,1300.0,248.4937,248.4937,248.3644,248.4539,1300.0
2025-02-03 15:10:00,249.71,249.71,249.5,249.51,1878.0,248.4539,248.4539,248.245,248.2549,1878.0
2025-02-03 15:15:00,249.61,249.82,249.57,249.81,2555.0,248.3544,248.5634,248.3146,248.5534,2555.0
2025-02-03 15:20:00,249.83,249.83,249.6,249.8,2686.0,248.5733,248.5733,248.3445,248.5435,2686.0
2025-02-03 15:25:00,249.71,249.71,249.42,249.43,2798.0,248.4539,248.4539,248.1654,248.1753,2798.0
2025-02-03 15:30:00,249.33,249.61,249.21,249.61,2200.0,248.0758,248.3544,247.9564,248.3544,2200.0
2025-02-03 15:35:00,249.65,249.78,249.64,249.77,1199.0,248.3942,248.5236,248.3843,248.5136,1199.0
2025-02-03 15:40:00,249.78,249.84,249.55,249.68,5180.0,248.5236,248.5833,248.2947,248.4241,5180.0
2025-02-03 15:45:00,249.76,250.08,249.74,250.05,8548.0,248.5037,248.822,248.4838,248.7922,8548.0
2025-02-03 15:50:00,250.16,250.8,250.07,250.22,16689.0,248.9016,249.5384,248.8121,248.9613,16689.0
2025-02-03 15:55:00,250.11,250.14,249.5,249.52,67457.0,248.8519,248.8817,248.245,248.2649,67457.0
2025-02-04 09:30:00,251.14,251.22,249.87,250.44,24017.0,249.8767,249.9563,248.6131,249.1802,24017.0
2025-02-04 09:35:00,250.34,250.63,249.69,250.19,4114.0,249.0807,249.3693,248.434,248.9315,4114.0
2025-02-04 09:40:00,250.07,250.34,250.04,250.08,4199.0,248.8121,249.0807,248.7822,248.822,4199.0
2025-02-04 09:45:00,249.89,249.89,249.28,249.29,2600.0,248.633,248.633,248.0261,248.036,2600.0
2025-02-04 09:50:00,249.13,249.3,248.69,249.12,6395.0,247.8768,248.046,247.439,247.8669,6395.0
2025-02-04 09:55:00,249.11,249.11,248.25,248.6,7547.0,247.8569,247.8569,247.0013,247.3495,7547.0
2025-02-04 10:00:00,248.9,249.08,248.18,248.19,6722.0,247.648,247.8271,246.9316,246.9416,6722.0
2025-02-04 10:05:00,248.07,248.66,248.01,248.61,15721.0,246.8222,247.4092,246.7625,247.3594,15721.0
2025-02-04 10:10:00,248.55,249.23,248.53,249.02,6820.0,247.2997,247.9763,247.2798,247.7674,6820.0
2025-02-04 10:15:00,249.02,249.34,249.01,249.15,9631.0,247.7674,248.0858,247.7574,247.8967,9631.0
2025-02-04 10:20:00,249.15,249.54,249.14,249.2,14114.0,247.8967,248.2848,247.8868,247.9465,14114.0
2025-02-04 10:25:00,249.29,249.33,248.95,249.0,3053.0,248.036,248.0758,247.6977,247.7475,3053.0
2025-02-04 10:30:00,248.92,249.02,248.58,248.89,23714.0,247.6679,247.7674,247.3296,247.638,23714.0
2025-02-04 10:35:00,248.85,248.85,248.32,248.38,2846.0,247.5982,247.5982,247.0709,247.1306,2846.0
2025-02-04 10:40:00,248.32,248.34,248.07,248.34,4569.0,247.0709,247.0908,246.8222,247.0908,4569.0
2025-02-04 10:45:00,248.23,248.39,247.96,247.98,8115.0,246.9814,247.1405,246.7127,246.7326,8115.0
2025-02-04 10:50:00,247.86,248.26,247.84,248.16,2440.0,246.6132,247.0112,246.5933,246.9117,2440.0
2025-02-04 10:55:00,248.23,248.23,247.4,247.46,8336.0,246.9814,246.9814,246.1555,246.2152,8336.0
2025-02-04 11:00:00,247.41,247.71,247.4,247.48,5887.0,246.1655,246.464,246.1555,246.2351,5887.0
2025-02-04 11:05:00,247.64,247.85,247.52,247.72,5267.0,246.3943,246.6033,246.2749,246.4739,5267.0
2025-02-04 11:10:00,247.74,247.79,247.53,247.73,4637.0,246.4938,246.5436,246.2849,246.4839,4637.0
2025-02-04 11:15:00,247.76,247.85,247.44,247.6,8129.0,246.5137,246.6033,246.1953,246.3545,8129.0
2025-02-04 11:20:00,247.49,248.14,247.44,247.94,6001.0,246.2451,246.8918,246.1953,246.6928,6001.0
2025-02-04 11:25:00,247.95,247.97,247.76,247.95,1125.0,246.7028,246.7227,246.5137,246.7028,1125.0
2025-02-04 11:30:00,248.07,248.4,248.03,248.28,4035.0,246.8222,247.1505,246.7824,247.0311,4035.0
2025-02-04 11:35:00,248.27,248.56,248.12,248.56,4230.0,247.0212,247.3097,246.8719,247.3097,4230.0
2025-02-04 11:40:00,248.35,248.71,248.32,248.32,1818.0,247.1007,247.4589,247.0709,247.0709,1818.0
2025-02-04 11:45:00,248.42,248.42,248.22,248.33,2913.0,247.1704,247.1704,246.9714,247.0808,2913.0
2025-02-04 11:50:00,248.33,248.36,248.02,248.28,2501.0,247.0808,247.1107,246.7724,247.0311,2501.0
2025-02-04 11:55:00,248.28,248.52,248.16,248.49,2390.0,247.0311,247.2699,246.9117,247.24,2390.0
2025-02-04 12:00:00,248.31,248.64,248.31,248.57,2622.0,247.061,247.3893,247.061,247.3196,2622.0
2025-02-04 12:05:00,248.56,248.65,248.54,248.56,3582.0,247.3097,247.3992,247.2898,247.3097,3582.0
2025-02-04 12:10:00,248.63,248.63,248.35,248.46,7829.0,247.3793,247.3793,247.1007,247.2102,7829.0
2025-02-04 12:15:00,248.32,248.35,247.79,247.79,5639.0,247.0709,247.1007,246.5436,246.5436,5639.0
2025-02-04 12:20:00,247.69,247.87,247.69,247.73,2261.0,246.4441,246.6232,246.4441,246.4839,2261.0
2025-02-04 12:25:00,247.75,247.8,247.52,247.79,1350.0,246.5038,246.5535,246.2749,246.5436,1350.0
2025-02-04 12:30:00,247.63,247.63,247.26,247.36,1945.0,246.3844,246.3844,246.0162,246.1157,1945.0
2025-02-04 12:35:00,247.41,247.48,247.39,247.39,516.0,246.1655,246.2351,246.1456,246.1456,516.0
2025-02-04 12:40:00,247.37,247.62,247.26,247.6,4961.0,246.1257,246.3744,246.0162,246.3545,4961.0
2025-02-04 12:45:00,247.61,247.76,247.52,247.67,2350.0,246.3645,246.5137,246.2749,246.4242,2350.0
2025-02-04 12:50:00,247.75,247.96,247.67,247.84,2947.0,246.5038,246.7127,246.4242,246.5933,2947.0
2025-02-04 12:55:00,247.77,248.05,247.77,248.04,2252.0,246.5237,246.8023,246.5237,246.7923,2252.0
2025-02-04 13:00:00,248.01,248.1,247.85,247.85,1659.0,246.7625,246.852,246.6033,246.6033,1659.0
2025-02-04 13:05:00,247.76,247.82,247.73,247.73,1970.0,246.5137,246.5734,246.4839,246.4839,1970.0
2025-02-04 13:10:00,247.63,247.97,247.63,247.97,1724.0,246.3844,246.7227,246.3844,246.7227,1724.0
2025-02-04 13:15:00,247.79,247.91,247.78,247.91,1595.0,246.5436,246.663,246.5336,246.663,1595.0
2025-02-04 13:20:00,247.86,247.96,247.8,247.91,500.0,246.6132,246.7127,246.5535,246.663,500.0
2025-02-04 13:25:00,247.84,247.92,247.69,247.81,2529.0,246.5933,246.6729,246.4441,246.5635,2529.0
2025-02-04 13:30:00,247.84,247.94,247.79,247.79,800.0,246.5933,246.6928,246.5436,246.5436,800.0
2025-02-04 13:35:00,247.77,247.77,247.52,247.6,2769.0,246.5237,246.5237,246.2749,246.3545,2769.0
2025-02-04 13:40:00,247.51,247.63,247.47,247.51,1306.0,246.265,246.3844,246.2252,246.265,1306.0
2025-02-04 13:45:00,247.43,247.79,247.4,247.72,3911.0,246.1854,246.5436,246.1555,246.4739,3911.0
2025-02-04 13:50:00,247.77,247.88,247.65,247.73,1300.0,246.5237,246.6331,246.4043,246.4839,1300.0
2025-02-04 13:55:00,247.85,247.92,247.82,247.92,2211.0,246.6033,246.6729,246.5734,246.6729,2211.0
2025-02-04 14:00:00,247.9,248.18,247.89,248.08,2446.0,246.653,246.9316,246.6431,246.8321,2446.0
2025-02-04 14:05:00,248.1,248.34,248.07,248.28,2569.0,246.852,247.0908,246.8222,247.0311,2569.0
2025-02-04 14:10:00,248.29,248.7,248.28,248.54,2198.0,247.0411,247.449,247.0311,247.2898,2198.0
2025-02-04 14:15:00,248.61,248.71,248.55,248.66,1334.0,247.3594,247.4589,247.2997,247.4092,1334.0
2025-02-04 14:20:00,248.63,248.71,248.56,248.69,1915.0,247.3793,247.4589,247.3097,247.439,1915.0
2025-02-04 14:25:00,248.55,248.68,248.53,248.57,2891.0,247.2997,247.4291,247.2798,247.3196,2891.0
2025-02-04 14:30:00,248.65,248.72,248.54,248.69,1898.0,247.3992,247.4689,247.2898,247.439,1898.0
2025-02-04 14:35:00,248.67,248.7,248.56,248.56,3991.0,247.4191,247.449,247.3097,247.3097,3991.0
2025-02-04 14:40:00,248.5,248.68,248.5,248.51,1503.0,247.25,247.4291,247.25,247.2599,1503.0
2025-02-04 14:45:00,248.64,248.83,248.63,248.83,4289.0,247.3893,247.5783,247.3793,247.5783,4289.0
2025-02-04 14:50:00,248.78,249.19,248.78,249.19,2652.0,247.5286,247.9365,247.5286,247.9365,2652.0
2025-02-04 14:55:00,249.13,249.18,248.77,248.84,7349.0,247.8768,247.9266,247.5186,247.5883,7349.0
2025-02-04 15:00:00,248.84,248.84,248.61,248.74,3612.0,247.5883,247.5883,247.3594,247.4888,3612.0
2025-02-04 15:05:00,248.68,248.69,248.53,248.53,4746.0,247.4291,247.439,247.2798,247.2798,4746.0
2025-02-04 15:10:00,248.66,248.7,248.53,248.69,4255.0,247.4092,247.449,247.2798,247.439,4255.0
2025-02-04 15:15:00,248.68,248.69,248.52,248.61,2920.0,247.4291,247.439,247.2699,247.3594,2920.0
2025-02-04 15:20:00,248.67,248.71,248.56,248.56,3940.0,247.4191,247.4589,247.3097,247.3097,3940.0
2025-02-04 15:25:00,248.61,248.78,248.51,248.78,7158.0,247.3594,247.5286,247.2599,247.5286,7158.0
2025-02-04 15:30:00,248.76,248.94,248.76,248.88,6697.0,247.5087,247.6878,247.5087,247.6281,6697.0
2025-02-04 15:35:00,248.86,249.02,248.64,249.0,6671.0,247.6082,247.7674,247.3893,247.7475,6671.0
2025-02-04 15:40:00,248.89,248.95,248.38,248.54,7851.0,247.638,247.6977,247.1306,247.2898,7851.0
2025-02-04 15:45:00,248.38,248.76,248.33,248.76,12539.0,247.1306,247.5087,247.0808,247.5087,12539.0
2025-02-04 15:50:00,248.76,248.92,248.59,248.6,12250.0,247.5087,247.6679,247.3395,247.3495,12250.0
2025-02-04 15:55:00,248.67,249.06,248.45,248.84,82280.0,247.4191,247.8072,247.2002,247.5883,82280.0
2025-02-05 09:30:00,250.06,250.06,249.01,249.6,12812.0,248.8021,248.8021,247.7574,248.3445,12812.0
2025-02-05 09:35:00,249.16,249.38,248.68,249.31,900.0,247.9067,248.1256,247.4291,248.0559,900.0
2025-02-05 09:40:00,249.4,249.57,249.39,249.54,1018.0,248.1455,248.3146,248.1355,248.2848,1018.0
2025-02-05 09:45:00,249.54,249.54,249.2,249.2,4187.0,248.2848,248.2848,247.9465,247.9465,4187.0
2025-02-05 09:50:00,249.21,249.92,249.2,249.44,7503.0,247.9564,248.6629,247.9465,248.1853,7503.0
2025-02-05 09:55:00,249.78,249.79,249.22,249.39,1544.0,248.5236,248.5335,247.9664,248.1355,1544.0
2025-02-05 10:00:00,249.42,249.5,248.36,248.49,1715.0,248.1654,248.245,247.1107,247.24,1715.0
2025-02-05 10:05:00,248.49,248.74,248.46,248.7,2012.0,247.24,247.4888,247.2102,247.449,2012.0
2025-02-05 10:10:00,248.84,248.98,248.83,248.98,810.0,247.5883,247.7276,247.5783,247.7276,810.0
2025-02-05 10:15:00,248.73,248.93,248.63,248.8,959.0,247.4788,247.6778,247.3793,247.5485,959.0
2025-02-05 10:20:00,248.54,248.73,248.5,248.51,1325.0,247.2898,247.4788,247.25,247.2599,1325.0
2025-02-05 10:25:00,248.69,248.69,248.37,248.38,565.0,247.439,247.439,247.1206,247.1306,565.0
2025-02-05 10:30:00,248.37,248.58,248.11,248.28,3255.0,247.1206,247.3296,246.862,247.0311,3255.0
2025-02-05 10:35:00,248.29,248.58,248.16,248.42,3291.0,247.0411,247.3296,246.9117,247.1704,3291.0
2025-02-05 10:40:00,248.41,248.99,248.4,248.99,4908.0,247.1604,247.7375,247.1505,247.7375,4908.0
2025-02-05 10:45:00,248.8,249.0,248.66,249.0,4235.0,247.5485,247.7475,247.4092,247.7475,4235.0
2025-02-05 10:50:00,249.0,249.32,248.84,249.07,13900.0,247.7475,248.0659,247.5883,247.8171,13900.0
2025-02-05 10:55:00,249.05,249.23,249.02,249.13,2497.0,247.7972,247.9763,247.7674,247.8768,2497.0
2025-02-05 11:00:00,249.11,249.11,248.73,248.93,3701.0,247.8569,247.8569,247.4788,247.6778,3701.0
2025-02-05 11:05:00,248.93,249.17,248.74,249.11,2986.0,247.6778,247.9166,247.4888,247.8569,2986.0
2025-02-05 11:10:00,249.11,249.11,248.87,249.04,3521.0,247.8569,247.8569,247.6181,247.7873,3521.0
2025-02-05 11:15:00,249.11,249.12,248.91,249.12,3925.0,247.8569,247.8669,247.6579,247.8669,3925.0
2025-02-05 11:20:00,249.16,249.78,249.16,249.47,2726.0,247.9067,248.5236,247.9067,248.2151,2726.0
2025-02-05 11:25:00,249.56,249.66,249.54,249.65,3021.0,248.3047,248.4042,248.2848,248.3942,3021.0
2025-02-05 11:30:00,249.66,249.73,249.54,249.64,7529.0,248.4042,248.4738,248.2848,248.3843,7529.0
2025-02-05 11:35:00,249.64,249.73,249.5,249.51,12322.0,248.3843,248.4738,248.245,248.2549,12322.0
2025-02-05 11:40:00,249.61,249.87,249.6,249.87,4051.0,248.3544,248.6131,248.3445,248.6131,4051.0
2025-02-05 11:45:00,249.88,249.89,249.6,249.82,4807.0,248.6231,248.633,248.3445,248.5634,4807.0
2025-02-05 11:50:00,249.81,249.86,249.67,249.86,12530.0,248.5534,248.6032,248.4141,248.6032,12530.0
2025-02-05 11:55:00,250.01,250.01,249.58,249.69,3862.0,248.7524,248.7524,248.3246,248.434,3862.0
2025-02-05 12:00:00,249.67,249.69,249.64,249.68,2062.0,248.4141,248.434,248.3843,248.4241,2062.0
2025-02-05 12:05:00,249.59,249.88,249.53,249.75,16891.0,248.3345,248.6231,248.2748,248.4937,16891.0
2025-02-05 12:10:00,249.88,249.96,249.74,249.91,5335.0,248.6231,248.7027,248.4838,248.6529,5335.0
2025-02-05 12:15:00,249.92,250.0,249.89,249.94,3353.0,248.6629,248.7424,248.633,248.6828,3353.0
2025-02-05 12:20:00,249.88,249.94,249.58,249.58,4467.0,248.6231,248.6828,248.3246,248.3246,4467.0
2025-02-05 12:25:00,249.67,249.75,249.59,249.75,4774.0,248.4141,248.4937,248.3345,248.4937,4774.0
2025-02-05 12:30:00,249.6,249.67,249.59,249.66,5718.0,248.3445,248.4141,248.3345,248.4042,5718.0
2025-02-05 12:35:00,249.62,249.76,249.59,249.75,3739.0,248.3644,248.5037,248.3345,248.4937,3739.0
2025-02-05 12:40:00,249.77,249.83,249.66,249.67,3250.0,248.5136,248.5733,248.4042,248.4141,3250.0
2025-02-05 12:45:00,249.67,250.41,249.66,250.41,3466.0,248.4141,249.1504,248.4042,249.1504,3466.0
2025-02-05 12:50:00,250.34,250.48,250.09,250.15,4235.0,249.0807,249.22,248.832,248.8917,4235.0
2025-02-05 12:55:00,250.15,250.17,250.04,250.17,1768.0,248.8917,248.9116,248.7822,248.9116,1768.0
2025-02-05 13:00:00,250.17,250.29,250.03,250.03,3119.0,248.9116,249.031,248.7723,248.7723,3119.0
2025-02-05 13:05:00,250.12,250.12,249.88,249.99,2106.0,248.8618,248.8618,248.6231,248.7325,2106.0
2025-02-05 13:10:00,250.08,250.14,250.0,250.0,3767.0,248.822,248.8817,248.7424,248.7424,3767.0
2025-02-05 13:15:00,250.19,250.31,250.19,250.29,2674.0,248.9315,249.0509,248.9315,249.031,2674.0
2025-02-05 13:20:00,250.09,250.37,250.09,250.37,1400.0,248.832,249.1106,248.832,249.1106,1400.0
2025-02-05 13:25:00,250.22,250.39,250.02,250.18,5334.0,248.9613,249.1305,248.7623,248.9215,5334.0
2025-02-05 13:30:00,250.15,250.33,250.13,250.22,14269.0,248.8917,249.0708,248.8718,248.9613,14269.0
2025-02-05 13:35:00,250.24,250.3,250.16,250.3,3836.0,248.9812,249.0409,248.9016,249.0409,3836.0
2025-02-05 13:40:00,250.3,250.45,250.16,250.26,8063.0,249.0409,249.1902,248.9016,249.0011,8063.0
2025-02-05 13:45:00,250.26,250.68,250.19,250.68,6801.0,249.0011,249.419,248.9315,249.419,6801.0
2025-02-05 13:50:00,250.55,250.55,250.35,250.51,5535.0,249.2897,249.2897,249.0907,249.2499,5535.0
2025-02-05 13:55:00,250.51,250.63,250.28,250.28,4734.0,249.2499,249.3693,249.021,249.021,4734.0
2025-02-05 14:00:00,250.43,250.46,250.3,250.4,5862.0,249.1703,249.2001,249.0409,249.1404,5862.0
2025-02-05 14:05:00,250.39,250.42,250.26,250.34,3780.0,249.1305,249.1603,249.0011,249.0807,3780.0
2025-02-05 14:10:00,250.34,250.47,250.31,250.42,3678.0,249.0807,249.2101,249.0509,249.1603,3678.0
2025-02-05 14:15:00,250.5,250.59,250.34,250.45,10105.0,249.2399,249.3295,249.0807,249.1902,10105.0
2025-02-05 14:20:00,250.45,250.45,250.22,250.27,3274.0,249.1902,249.1902,248.9613,249.0111,3274.0
2025-02-05 14:25:00,250.38,250.38,250.18,250.23,2956.0,249.1205,249.1205,248.9215,248.9713,2956.0
2025-02-05 14:30:00,250.23,250.23,250.06,250.16,5063.0,248.9713,248.9713,248.8021,248.9016,5063.0
2025-02-05 14:35:00,250.15,250.15,250.03,250.04,3410.0,248.8917,248.8917,248.7723,248.7822,3410.0
2025-02-05 14:40:00,250.11,250.2,250.04,250.13,4286.0,248.8519,248.9414,248.7822,248.8718,4286.0
2025-02-05 14:45:00,250.12,250.12,249.81,249.83,2503.0,248.8618,248.8618,248.5534,248.5733,2503.0
2025-02-05 14:50:00,249.83,249.85,249.49,249.5,5717.0,248.5733,248.5932,248.235,248.245,5717.0
2025-02-05 14:55:00,249.61,249.69,249.3,249.4,4545.0,248.3544,248.434,248.046,248.1455,4545.0
2025-02-05 15:00:00,249.39,249.53,249.32,249.32,3518.0,248.1355,248.2748,248.0659,248.0659,3518.0
2025-02-05 15:05:00,249.41,249.55,249.32,249.5,5112.0,248.1554,248.2947,248.0659,248.245,5112.0
2025-02-05 15:10:00,249.52,249.55,249.46,249.49,2727.0,248.2649,248.2947,248.2052,248.235,2727.0
2025-02-05 15:15:00,249.55,249.55,249.26,249.34,7216.0,248.2947,248.2947,248.0062,248.0858,7216.0
2025-02-05 15:20:00,249.37,249.53,249.33,249.47,5726.0,248.1156,248.2748,248.0758,248.2151,5726.0
2025-02-05 15:25:00,249.47,249.54,249.14,249.15,5223.0,248.2151,248.2848,247.8868,247.8967,5223.0
2025-02-05 15:30:00,249.14,249.31,249.01,249.02,6864.0,247.8868,248.0559,247.7574,247.7674,6864.0
2025-02-05 15:35:00,248.98,249.2,248.92,249.08,11323.0,247.7276,247.9465,247.6679,247.8271,11323.0
2025-02-05 15:40:00,248.98,249.11,248.91,248.98,6552.0,247.7276,247.8569,247.6579,247.7276,6552.0
2025-02-05 15:45:00,248.98,248.98,248.6,248.74,10622.0,247.7276,247.7276,247.3495,247.4888,10622.0
2025-02-05 15:50:00,248.81,249.09,248.68,248.79,19809.0,247.5584,247.837,247.4291,247.5385,19809.0
2025-02-05 15:55:00,248.79,249.8,248.69,249.57,109613.0,247.5385,248.5435,247.439,248.3146,109613.0
2025-02-06 09:30:00,250.0,250.11,249.17,249.18,13933.0,248.7424,248.8519,247.9166,247.9266,13933.0
2025-02-06 09:35:00,249.27,249.87,248.86,249.48,4743.0,248.0161,248.6131,247.6082,248.2251,4743.0
2025-02-06 09:40:00,249.19,249.54,249.19,249.47,903.0,247.9365,248.2848,247.9365,248.2151,903.0
2025-02-06 09:45:00,249.47,249.74,249.26,249.26,4639.0,248.2151,248.4838,248.0062,248.0062,4639.0
2025-02-06 09:50:00,249.15,249.15,248.71,248.73,10004.0,247.8967,247.8967,247.4589,247.4788,10004.0
2025-02-06 09:55:00,248.57,248.87,248.45,248.87,2723.0,247.3196,247.6181,247.2002,247.6181,2723.0
2025-02-06 10:00:00,249.04,249.32,249.04,249.09,7431.0,247.7873,248.0659,247.7873,247.837,7431.0
2025-02-06 10:05:00,249.19,249.19,248.43,248.44,2620.0,247.9365,247.9365,247.1803,247.1903,2620.0
2025-02-06 10:10:00,248.46,248.96,248.45,248.94,4506.0,247.2102,247.7077,247.2002,247.6878,4506.0
2025-02-06 10:15:00,248.86,249.03,248.81,248.89,6068.0,247.6082,247.7773,247.5584,247.638,6068.0
2025-02-06 10:20:00,248.96,249.07,248.77,248.77,1545.0,247.7077,247.8171,247.5186,247.5186,1545.0
2025-02-06 10:25:00,248.71,249.07,248.35,249.06,6621.0,247.4589,247.8171,247.1007,247.8072,6621.0
2025-02-06 10:30:00,248.95,248.95,248.8,248.84,1136.0,247.6977,247.6977,247.5485,247.5883,1136.0
2025-02-06 10:35:00,248.59,248.88,248.59,248.67,2049.0,247.3395,247.6281,247.3395,247.4191,2049.0
2025-02-06 10:40:00,248.93,248.93,248.63,248.71,877.0,247.6778,247.6778,247.3793,247.4589,877.0
2025-02-06 10:45:00,248.71,248.83,248.56,248.66,9240.0,247.4589,247.5783,247.3097,247.4092,9240.0
2025-02-06 10:50:00,248.66,248.94,248.65,248.9,9357.0,247.4092,247.6878,247.3992,247.648,9357.0
2025-02-06 10:55:00,248.9,249.01,248.36,248.62,4402.0,247.648,247.7574,247.1107,247.3694,4402.0
2025-02-06 11:00:00,248.63,249.05,248.56,249.05,6053.0,247.3793,247.7972,247.3097,247.7972,6053.0
2025-02-06 11:05:00,249.06,249.15,248.96,249.05,1536.0,247.8072,247.8967,247.7077,247.7972,1536.0
2025-02-06 11:10:00,249.14,249.19,248.96,248.96,9114.0,247.8868,247.9365,247.7077,247.7077,9114.0
2025-02-06 11:15:00,249.05,249.5,248.98,249.5,3108.0,247.7972,248.245,247.7276,248.245,3108.0
2025-02-06 11:20:00,249.29,249.38,249.19,249.2,908.0,248.036,248.1256,247.9365,247.9465,908.0
2025-02-06 11:25:00,249.2,249.34,249.15,249.17,3027.0,247.9465,248.0858,247.8967,247.9166,3027.0
2025-02-06 11:30:00,249.24,249.31,249.14,249.21,2988.0,247.9863,248.0559,247.8868,247.9564,2988.0
2025-02-06 11:35:00,249.11,249.17,248.71,248.71,5222.0,247.8569,247.9166,247.4589,247.4589,5222.0
2025-02-06 11:40:00,248.78,249.18,248.7,249.18,2410.0,247.5286,247.9266,247.449,247.9266,2410.0
2025-02-06 11:45:00,249.15,249.4,249.07,249.4,4318.0,247.8967,248.1455,247.8171,248.1455,4318.0
2025-02-06 11:50:00,249.4,249.47,249.16,249.16,2651.0,248.1455,248.2151,247.9067,247.9067,2651.0
2025-02-06 11:55:00,249.19,249.19,248.8,248.83,2866.0,247.9365,247.9365,247.5485,247.5783,2866.0
2025-02-06 12:00:00,248.91,249.01,248.89,249.01,4025.0,247.6579,247.7574,247.638,247.7574,4025.0
2025-02-06 12:05:00,248.95,249.06,248.94,248.95,950.0,247.6977,247.8072,247.6878,247.6977,950.0
2025-02-06 12:10:00,248.95,248.95,248.81,248.95,876.0,247.6977,247.6977,247.5584,247.6977,876.0
2025-02-06 12:15:00,249.04,249.05,248.86,248.96,1300.0,247.7873,247.7972,247.6082,247.7077,1300.0
2025-02-06 12:20:00,248.87,249.24,248.87,249.23,5008.0,247.6181,247.9863,247.6181,247.9763,5008.0
2025-02-06 12:25:00,249.04,249.04,248.85,248.85,1824.0,247.7873,247.7873,247.5982,247.5982,1824.0
2025-02-06 12:30:00,248.84,248.84,248.7,248.7,600.0,247.5883,247.5883,247.449,247.449,600.0
2025-02-06 12:35:00,248.74,249.09,248.73,249.02,4120.0,247.4888,247.837,247.4788,247.7674,4120.0
2025-02-06 12:40:00,248.99,249.02,248.97,248.98,600.0,247.7375,247.7674,247.7176,247.7276,600.0
2025-02-06 12:45:00,248.99,249.09,248.98,249.09,2200.0,247.7375,247.837,247.7276,247.837,2200.0
2025-02-06 12:50:00,249.04,249.07,249.0,249.06,600.0,247.7873,247.8171,247.7475,247.8072,600.0
2025-02-06 12:55:00,249.0,249.18,248.95,249.09,2755.0,247.7475,247.9266,247.6977,247.837,2755.0
2025-02-06 13:00:00,249.11,249.22,249.01,249.01,6047.0,247.8569,247.9664,247.7574,247.7574,6047.0
2025-02-06 13:05:00,249.2,249.25,248.99,249.0,2817.0,247.9465,247.9962,247.7375,247.7475,2817.0
2025-02-06 13:10:00,249.06,249.17,249.03,249.12,3402.0,247.8072,247.9166,247.7773,247.8669,3402.0
2025-02-06 13:15:00,249.04,249.21,249.03,249.08,5008.0,247.7873,247.9564,247.7773,247.8271,5008.0
2025-02-06 13:20:00,249.08,249.13,248.97,249.12,1140.0,247.8271,247.8768,247.7176,247.8669,1140.0
2025-02-06 13:25:00,249.03,249.03,248.72,248.8,3746.0,247.7773,247.7773,247.4689,247.5485,3746.0
2025-02-06 13:30:00,248.73,248.82,248.5,248.57,13904.0,247.4788,247.5684,247.25,247.3196,13904.0
2025-02-06 13:35:00,248.45,248.53,248.31,248.37,2721.0,247.2002,247.2798,247.061,247.1206,2721.0
2025-02-06 13:40:00,248.29,248.67,248.21,248.67,5995.0,247.0411,247.4191,246.9615,247.4191,5995.0
2025-02-06 13:45:00,248.48,248.83,248.48,248.56,2909.0,247.2301,247.5783,247.2301,247.3097,2909.0
2025-02-06 13:50:00,248.48,248.6,248.31,248.52,5255.0,247.2301,247.3495,247.061,247.2699,5255.0
2025-02-06 13:55:00,248.55,248.56,248.3,248.32,1489.0,247.2997,247.3097,247.051,247.0709,1489.0
2025-02-06 14:00:00,248.55,248.83,248.45,248.65,7151.0,247.2997,247.5783,247.2002,247.3992,7151.0
2025-02-06 14:05:00,248.88,248.9,248.67,248.68,2691.0,247.6281,247.648,247.4191,247.4291,2691.0
2025-02-06 14:10:00,248.66,248.78,248.54,248.55,2490.0,247.4092,247.5286,247.2898,247.2997,2490.0
2025-02-06 14:15:00,248.49,248.55,248.2,248.2,2002.0,247.24,247.2997,246.9515,246.9515,2002.0
2025-02-06 14:20:00,248.13,248.27,248.05,248.05,1930.0,246.8819,247.0212,246.8023,246.8023,1930.0
2025-02-06 14:25:00,248.17,248.17,247.5,247.51,11961.0,246.9217,246.9217,246.255,246.265,11961.0
2025-02-06 14:30:00,247.58,247.6,247.13,247.13,2422.0,246.3346,246.3545,245.8869,245.8869,2422.0
2025-02-06 14:35:00,247.2,247.45,247.13,247.23,11403.0,245.9565,246.2053,245.8869,245.9864,11403.0
2025-02-06 14:40:00,247.12,247.33,247.12,247.14,3304.0,245.8769,246.0859,245.8769,245.8968,3304.0
2025-02-06 14:45:00,247.25,247.75,247.25,247.72,15917.0,246.0063,246.5038,246.0063,246.4739,15917.0
2025-02-06 14:50:00,247.63,247.72,247.48,247.51,3564.0,246.3844,246.4739,246.2351,246.265,3564.0
2025-02-06 14:55:00,247.48,247.62,247.1,247.49,11674.0,246.2351,246.3744,245.857,246.2451,11674.0
2025-02-06 15:00:00,247.47,247.61,247.46,247.48,3714.0,246.2252,246.3645,246.2152,246.2351,3714.0
2025-02-06 15:05:00,247.49,247.82,247.49,247.81,6517.0,246.2451,246.5734,246.2451,246.5635,6517.0
2025-02-06 15:10:00,247.81,248.03,247.8,247.87,6223.0,246.5635,246.7824,246.5535,246.6232,6223.0
2025-02-06 15:15:00,247.88,248.09,247.87,248.03,6201.0,246.6331,246.8421,246.6232,246.7824,6201.0
2025-02-06 15:20:00,248.04,248.25,247.98,248.13,10223.0,246.7923,247.0013,246.7326,246.8819,10223.0
2025-02-06 15:25:00,248.23,248.35,248.2,248.34,5271.0,246.9814,247.1007,246.9515,247.0908,5271.0
2025-02-06 15:30:00,248.34,248.5,248.15,248.15,6840.0,247.0908,247.25,246.9018,246.9018,6840.0
2025-02-06 15:35:00,248.21,248.21,248.03,248.18,6551.0,246.9615,246.9615,246.7824,246.9316,6551.0
2025-02-06 15:40:00,248.22,248.69,248.22,248.58,16002.0,246.9714,247.439,246.9714,247.3296,16002.0
2025-02-06 15:45:00,248.58,248.86,248.53,248.86,18136.0,247.3296,247.6082,247.2798,247.6082,18136.0
2025-02-06 15:50:00,249.01,249.57,248.86,249.32,26139.0,247.7574,248.3146,247.6082,248.0659,26139.0
2025-02-06 15:55:00,249.42,250.1,249.4,250.04,79159.0,248.1654,248.8419,248.1455,248.7822,79159.0
2025-02-07 09:30:00,249.22,249.22,247.65,248.23,14031.0,247.9664,247.9664,246.4043,246.9814,14031.0
2025-02-07 09:35:00,248.23,248.24,247.03,247.68,1370.0,246.9814,246.9913,245.7874,246.4341,1370.0
2025-02-07 09:40:00,247.72,248.78,247.47,248.75,6240.0,246.4739,247.5286,246.2252,247.4987,6240.0
2025-02-07 09:45:00,248.67,249.07,248.66,248.69,2927.0,247.4191,247.8171,247.4092,247.439,2927.0
2025-02-07 09:50:00,248.71,249.18,248.55,249.01,8704.0,247.4589,247.9266,247.2997,247.7574,8704.0
2025-02-07 09:55:00,249.02,249.79,249.02,249.64,2564.0,247.7674,248.5335,247.7674,248.3843,2564.0
2025-02-07 10:00:00,249.45,249.68,249.19,249.28,2834.0,248.1952,248.4241,247.9365,248.0261,2834.0
2025-02-07 10:05:00,249.32,249.32,248.88,249.02,13545.0,248.0659,248.0659,247.6281,247.7674,13545.0
2025-02-07 10:10:00,249.12,249.42,249.02,249.16,5819.0,247.8669,248.1654,247.7674,247.9067,5819.0
2025-02-07 10:15:00,249.06,249.24,248.88,248.97,12550.0,247.8072,247.9863,247.6281,247.7176,12550.0
2025-02-07 10:20:00,248.94,249.11,248.85,249.0,5336.0,247.6878,247.8569,247.5982,247.7475,5336.0
2025-02-07 10:25:00,249.0,249.0,248.65,248.65,1773.0,247.7475,247.7475,247.3992,247.3992,1773.0
2025-02-07 10:30:00,248.54,248.67,248.2,248.67,8161.0,247.2898,247.4191,246.9515,247.4191,8161.0
2025-02-07 10:35:00,248.54,248.81,248.45,248.46,2535.0,247.2898,247.5584,247.2002,247.2102,2535.0
2025-02-07 10:40:00,248.21,248.22,247.98,248.06,1000.0,246.9615,246.9714,246.7326,246.8122,1000.0
2025-02-07 10:45:00,248.16,248.62,248.11,248.62,3768.0,246.9117,247.3694,246.862,247.3694,3768.0
2025-02-07 10:50:00,248.55,248.84,247.4,247.4,12701.0,247.2997,247.5883,246.1555,246.1555,12701.0
2025-02-07 10:55:00,247.52,247.82,247.48,247.54,1637.0,246.2749,246.5734,246.2351,246.2948,1637.0
2025-02-07 11:00:00,247.59,247.62,247.18,247.62,2168.0,246.3446,246.3744,245.9366,246.3744,2168.0
2025-02-07 11:05:00,247.67,248.22,247.56,248.22,2921.0,246.4242,246.9714,246.3147,246.9714,2921.0
2025-02-07 11:10:00,247.91,248.12,247.9,248.12,1302.0,246.663,246.8719,246.653,246.8719,1302.0
2025-02-07 11:15:00,248.17,248.63,248.02,248.47,3486.0,246.9217,247.3793,246.7724,247.2201,3486.0
2025-02-07 11:20:00,248.47,248.47,248.0,248.08,2544.0,247.2201,247.2201,246.7525,246.8321,2544.0
2025-02-07 11:25:00,247.72,247.74,247.72,247.72,400.0,246.4739,246.4938,246.4739,246.4739,400.0
2025-02-07 11:30:00,247.33,247.89,247.33,247.71,1944.0,246.0859,246.6431,246.0859,246.464,1944.0
2025-02-07 11:35:00,247.75,247.93,247.59,247.61,3048.0,246.5038,246.6829,246.3446,246.3645,3048.0
2025-02-07 11:40:00,247.56,247.56,247.33,247.33,4143.0,246.3147,246.3147,246.0859,246.0859,4143.0
2025-02-07 11:45:00,247.33,247.57,247.13,247.57,3299.0,246.0859,246.3247,245.8869,246.3247,3299.0
2025-02-07 11:50:00,247.66,247.66,247.18,247.33,2132.0,246.4142,246.4142,245.9366,246.0859,2132.0
2025-02-07 11:55:00,247.33,247.64,247.24,247.25,2545.0,246.0859,246.3943,245.9963,246.0063,2545.0
2025-02-07 12:00:00,247.37,247.48,247.28,247.35,800.0,246.1257,246.2351,246.0361,246.1058,800.0
2025-02-07 12:05:00,247.27,247.53,247.24,247.44,6438.0,246.0262,246.2849,245.9963,246.1953,6438.0
2025-02-07 12:10:00,247.21,247.56,247.0,247.56,2363.0,245.9665,246.3147,245.7575,246.3147,2363.0
2025-02-07 12:15:00,247.47,247.66,247.24,247.51,3150.0,246.2252,246.4142,245.9963,246.265,3150.0
2025-02-07 12:20:00,247.61,248.02,247.52,247.72,3602.0,246.3645,246.7724,246.2749,246.4739,3602.0
2025-02-07 12:25:00,247.7,248.23,247.6,248.15,7016.0,246.454,246.9814,246.3545,246.9018,7016.0
2025-02-07 12:30:00,248.03,248.05,247.79,247.79,1306.0,246.7824,246.8023,246.5436,246.5436,1306.0
2025-02-07 12:35:00,247.8,247.93,247.79,247.81,4106.0,246.5535,246.6829,246.5436,246.5635,4106.0
2025-02-07 12:40:00,247.93,248.1,247.9,248.06,4684.0,246.6829,246.852,246.653,246.8122,4684.0
2025-02-07 12:45:00,247.98,248.2,247.98,248.14,1886.0,246.7326,246.9515,246.7326,246.8918,1886.0
2025-02-07 12:50:00,248.18,248.18,247.88,247.88,745.0,246.9316,246.9316,246.6331,246.6331,745.0
2025-02-07 12:55:00,248.04,248.18,247.8,247.92,3300.0,246.7923,246.9316,246.5535,246.6729,3300.0
2025-02-07 13:00:00,247.92,248.2,247.83,248.2,4072.0,246.6729,246.9515,246.5834,246.9515,4072.0
2025-02-07 13:05:00,248.2,248.36,248.15,248.25,500.0,246.9515,247.1107,246.9018,247.0013,500.0
2025-02-07 13:10:00,248.23,248.49,248.23,248.4,1519.0,246.9814,247.24,246.9814,247.1505,1519.0
2025-02-07 13:15:00,248.55,248.57,248.49,248.55,1000.0,247.2997,247.3196,247.24,247.2997,1000.0
2025-02-07 13:20:00,248.52,248.71,248.43,248.43,1683.0,247.2699,247.4589,247.1803,247.1803,1683.0
2025-02-07 13:25:00,248.51,248.55,248.5,248.55,600.0,247.2599,247.2997,247.25,247.2997,600.0
2025-02-07 13:30:00,248.53,248.58,248.45,248.48,4169.0,247.2798,247.3296,247.2002,247.2301,4169.0
2025-02-07 13:35:00,248.63,248.81,248.48,248.61,3647.0,247.3793,247.5584,247.2301,247.3594,3647.0
2025-02-07 13:40:00,248.61,248.63,248.26,248.26,876.0,247.3594,247.3793,247.0112,247.0112,876.0
2025-02-07 13:45:00,248.18,248.3,248.16,248.16,1238.0,246.9316,247.051,246.9117,246.9117,1238.0
2025-02-07 13:50:00,248.08,248.19,248.07,248.16,2441.0,246.8321,246.9416,246.8222,246.9117,2441.0
2025-02-07 13:55:00,248.06,248.08,248.05,248.08,800.0,246.8122,246.8321,246.8023,246.8321,800.0
2025-02-07 14:00:00,248.08,248.18,248.03,248.13,1173.0,246.8321,246.9316,246.7824,246.8819,1173.0
2025-02-07 14:05:00,248.14,248.14,247.66,247.67,12890.0,246.8918,246.8918,246.4142,246.4242,12890.0
2025-02-07 14:10:00,247.74,247.78,247.42,247.47,2501.0,246.4938,246.5336,246.1754,246.2252,2501.0
2025-02-07 14:15:00,247.49,247.5,247.43,247.5,700.0,246.2451,246.255,246.1854,246.255,700.0
2025-02-07 14:20:00,247.5,247.51,247.34,247.51,1892.0,246.255,246.265,246.0958,246.265,1892.0
2025-02-07 14:25:00,247.53,247.53,247.3,247.3,3628.0,246.2849,246.2849,246.056,246.056,3628.0
2025-02-07 14:30:00,247.2,247.53,247.08,247.53,5748.0,245.9565,246.2849,245.8371,246.2849,5748.0
2025-02-07 14:35:00,247.61,247.82,247.59,247.82,4237.0,246.3645,246.5734,246.3446,246.5734,4237.0
2025-02-07 14:40:00,247.91,247.93,247.62,247.62,1926.0,246.663,246.6829,246.3744,246.3744,1926.0
2025-02-07 14:45:00,247.75,247.96,247.58,247.93,4272.0,246.5038,246.7127,246.3346,246.6829,4272.0
2025-02-07 14:50:00,247.92,247.92,247.63,247.64,2095.0,246.6729,246.6729,246.3844,246.3943,2095.0
2025-02-07 14:55:00,247.59,247.63,247.37,247.46,5155.0,246.3446,246.3844,246.1257,246.2152,5155.0
2025-02-07 15:00:00,247.49,247.49,247.21,247.31,2365.0,246.2451,246.2451,245.9665,246.066,2365.0
2025-02-07 15:05:00,247.38,247.46,247.32,247.41,3488.0,246.1356,246.2152,246.0759,246.1655,3488.0
2025-02-07 15:10:00,247.42,247.49,247.35,247.35,3000.0,246.1754,246.2451,246.1058,246.1058,3000.0
2025-02-07 15:15:00,247.31,247.34,247.23,247.28,2200.0,246.066,246.0958,245.9864,246.0361,2200.0
2025-02-07 15:20:00,247.32,247.63,247.32,247.57,6446.0,246.0759,246.3844,246.0759,246.3247,6446.0
2025-02-07 15:25:00,247.58,247.58,247.38,247.48,2552.0,246.3346,246.3346,246.1356,246.2351,2552.0
2025-02-07 15:30:00,247.48,247.77,247.47,247.77,4727.0,246.2351,246.5237,246.2252,246.5237,4727.0
2025-02-07 15:35:00,247.84,247.89,247.66,247.79,2750.0,246.5933,246.6431,246.4142,246.5436,2750.0
2025-02-07 15:40:00,247.79,247.88,247.44,247.56,6145.0,246.5436,246.6331,246.1953,246.3147,6145.0
2025-02-07 15:45:00,247.56,247.87,247.4,247.74,10161.0,246.3147,246.6232,246.1555,246.4938,10161.0
2025-02-07 15:50:00,247.68,247.87,247.25,247.37,16524.0,246.4341,246.6232,246.0063,246.1257,16524.0
2025-02-07 15:55:00,247.34,247.66,247.28,247.37,54729.0,246.0958,246.4142,246.0361,246.1257,54729.0
2025-02-10 09:30:00,247.21,247.21,245.6,246.44,20855.0,245.9665,245.9665,244.3646,245.2004,20855.0
2025-02-10 09:35:00,246.05,246.2,245.49,245.49,2550.0,244.8123,244.9616,244.2551,244.2551,2550.0
2025-02-10 09:40:00,245.49,246.5,245.33,246.19,20360.0,244.2551,245.2601,244.0959,244.9516,20360.0
2025-02-10 09:45:00,246.07,246.21,245.59,245.65,8198.0,244.8322,244.9715,244.3546,244.4143,8198.0
2025-02-10 09:50:00,245.58,245.82,245.23,245.23,16151.0,244.3447,244.5835,243.9964,243.9964,16151.0
2025-02-10 09:55:00,245.48,245.5,245.21,245.28,13710.0,244.2452,244.2651,243.9765,244.0462,13710.0
2025-02-10 10:00:00,245.3,246.35,245.29,246.07,31653.0,244.0661,245.1108,244.0561,244.8322,31653.0
2025-02-10 10:05:00,246.3,246.54,246.16,246.53,7715.0,245.0611,245.2999,244.9218,245.2899,7715.0
2025-02-10 10:10:00,246.34,246.41,245.96,246.26,5997.0,245.1009,245.1705,244.7228,245.0213,5997.0
2025-02-10 10:15:00,246.24,246.43,246.12,246.3,12063.0,245.0014,245.1904,244.882,245.0611,12063.0
2025-02-10 10:20:00,246.3,246.45,246.14,246.14,2786.0,245.0611,245.2103,244.9019,244.9019,2786.0
2025-02-10 10:25:00,246.16,246.45,246.13,246.42,11290.0,244.9218,245.2103,244.8919,245.1805,11290.0
2025-02-10 10:30:00,246.39,246.83,246.38,246.66,11517.0,245.1506,245.5884,245.1407,245.4192,11517.0
2025-02-10 10:35:00,246.59,246.64,246.18,246.29,2590.0,245.3496,245.3994,244.9417,245.0511,2590.0
2025-02-10 10:40:00,246.21,246.37,246.02,246.37,9091.0,244.9715,245.1307,244.7825,245.1307,9091.0
2025-02-10 10:45:00,246.6,246.6,246.38,246.43,3798.0,245.3596,245.3596,245.1407,245.1904,3798.0
2025-02-10 10:50:00,246.47,246.68,246.24,246.24,3828.0,245.2302,245.4391,245.0014,245.0014,3828.0
2025-02-10 10:55:00,246.24,246.39,245.83,245.83,3332.0,245.0014,245.1506,244.5934,244.5934,3332.0
2025-02-10 11:00:00,245.84,245.9,245.5,245.6,2213.0,244.6034,244.6631,244.2651,244.3646,2213.0
2025-02-10 11:05:00,245.6,245.6,245.39,245.54,2194.0,244.3646,244.3646,244.1556,244.3049,2194.0
2025-02-10 11:10:00,245.44,245.62,245.18,245.2,8962.0,244.2054,244.3845,243.9467,243.9666,8962.0
2025-02-10 11:15:00,245.34,245.35,244.82,244.94,3181.0,244.1059,244.1158,243.5885,243.7079,3181.0
2025-02-10 11:20:00,244.94,245.29,244.92,245.11,7975.0,243.7079,244.0561,243.688,243.877,7975.0
2025-02-10 11:25:00,245.11,245.11,244.97,245.09,3664.0,243.877,243.877,243.7378,243.8571,3664.0
2025-02-10 11:30:00,245.09,245.55,244.95,245.55,5722.0,243.8571,244.3148,243.7179,244.3148,5722.0
2025-02-10 11:35:00,245.42,245.55,245.14,245.21,4213.0,244.1855,244.3148,243.9069,243.9765,4213.0
2025-02-10 11:40:00,245.2,245.82,245.17,245.36,6510.0,243.9666,244.5835,243.9367,244.1258,6510.0
2025-02-10 11:45:00,245.3,245.49,245.22,245.42,5317.0,244.0661,244.2551,243.9865,244.1855,5317.0
2025-02-10 11:50:00,245.45,245.68,245.41,245.63,5572.0,244.2153,244.4442,244.1755,244.3944,5572.0
2025-02-10 11:55:00,245.68,245.76,245.5,245.5,5219.0,244.4442,244.5238,244.2651,244.2651,5219.0
2025-02-10 12:00:00,245.56,245.74,245.51,245.52,4120.0,244.3248,244.5039,244.275,244.285,4120.0
2025-02-10 12:05:00,245.5,245.52,245.27,245.38,3978.0,244.2651,244.285,244.0362,244.1457,3978.0
2025-02-10 12:10:00,245.38,245.47,245.37,245.45,3745.0,244.1457,244.2352,244.1357,244.2153,3745.0
2025-02-10 12:15:00,245.46,245.55,245.3,245.44,6371.0,244.2253,244.3148,244.0661,244.2054,6371.0
2025-02-10 12:20:00,245.52,245.69,245.39,245.4,10432.0,244.285,244.4541,244.1556,244.1656,10432.0
2025-02-10 12:25:00,245.41,245.52,245.4,245.41,1336.0,244.1755,244.285,244.1656,244.1755,1336.0
2025-02-10 12:30:00,245.54,245.54,245.41,245.41,1008.0,244.3049,244.3049,244.1755,244.1755,1008.0
2025-02-10 12:35:00,245.46,245.52,245.43,245.43,1455.0,244.2253,244.285,244.1954,244.1954,1455.0
2025-02-10 12:40:00,245.43,245.55,245.39,245.46,2579.0,244.1954,244.3148,244.1556,244.2253,2579.0
2025-02-10 12:45:00,245.51,245.51,245.26,245.46,756.0,244.275,244.275,244.0263,244.2253,756.0
2025-02-10 12:50:00,245.34,245.51,245.09,245.1,5027.0,244.1059,244.275,243.8571,243.8671,5027.0
2025-02-10 12:55:00,245.19,245.24,245.09,245.19,1000.0,243.9566,244.0064,243.8571,243.9566,1000.0
2025-02-10 13:00:00,245.22,245.55,245.15,245.51,2582.0,243.9865,244.3148,243.9168,244.275,2582.0
2025-02-10 13:05:00,245.46,245.47,245.31,245.31,1543.0,244.2253,244.2352,244.076,244.076,1543.0
2025-02-10 13:10:00,245.31,245.37,245.15,245.21,3474.0,244.076,244.1357,243.9168,243.9765,3474.0
2025-02-10 13:15:00,245.23,245.71,245.22,245.49,6999.0,243.9964,244.474,243.9865,244.2551,6999.0
2025-02-10 13:20:00,245.51,245.52,245.38,245.45,2121.0,244.275,244.285,244.1457,244.2153,2121.0
2025-02-10 13:25:00,245.42,245.5,245.23,245.29,2898.0,244.1855,244.2651,243.9964,244.0561,2898.0
2025-02-10 13:30:00,245.19,245.55,245.18,245.33,27420.0,243.9566,244.3148,243.9467,244.0959,27420.0
2025-02-10 13:35:00,245.46,245.55,245.3,245.3,17888.0,244.2253,244.3148,244.0661,244.0661,17888.0
2025-02-10 13:40:00,245.32,245.36,245.18,245.22,2100.0,244.086,244.1258,243.9467,243.9865,2100.0
2025-02-10 13:45:00,245.21,245.44,245.14,245.38,16403.0,243.9765,244.2054,243.9069,244.1457,16403.0
2025-02-10 13:50:00,245.32,245.37,245.19,245.22,2663.0,244.086,244.1357,243.9566,243.9865,2663.0
2025-02-10 13:55:00,245.24,245.29,245.09,245.09,2947.0,244.0064,244.0561,243.8571,243.8571,2947.0
2025-02-10 14:00:00,245.1,245.33,245.05,245.33,5317.0,243.8671,244.0959,243.8173,244.0959,5317.0
2025-02-10 14:05:00,245.15,245.31,245.12,245.2,3834.0,243.9168,244.076,243.887,243.9666,3834.0
2025-02-10 14:10:00,245.15,245.39,245.1,245.38,8727.0,243.9168,244.1556,243.8671,244.1457,8727.0
2025-02-10 14:15:00,245.22,245.25,244.98,245.07,4487.0,243.9865,244.0163,243.7477,243.8372,4487.0
2025-02-10 14:20:00,244.99,245.31,244.99,245.12,5363.0,243.7577,244.076,243.7577,243.887,5363.0
2025-02-10 14:25:00,245.23,245.23,245.0,245.01,2630.0,243.9964,243.9964,243.7676,243.7775,2630.0
2025-02-10 14:30:00,245.03,245.28,245.02,245.13,6900.0,243.7974,244.0462,243.7875,243.8969,6900.0
2025-02-10 14:35:00,245.13,245.14,244.84,244.84,3473.0,243.8969,243.9069,243.6084,243.6084,3473.0
2025-02-10 14:40:00,244.79,244.84,244.61,244.61,4419.0,243.5587,243.6084,243.3796,243.3796,4419.0
2025-02-10 14:45:00,244.58,245.02,244.58,244.99,9269.0,243.3497,243.7875,243.3497,243.7577,9269.0
2025-02-10 14:50:00,244.91,244.97,244.81,244.94,3459.0,243.6781,243.7378,243.5786,243.7079,3459.0
2025-02-10 14:55:00,244.93,245.41,244.84,245.41,27755.0,243.698,244.1755,243.6084,244.1755,27755.0
2025-02-10 15:00:00,245.38,245.66,245.31,245.31,6413.0,244.1457,244.4243,244.076,244.076,6413.0
2025-02-10 15:05:00,245.28,245.29,245.09,245.14,16133.0,244.0462,244.0561,243.8571,243.9069,16133.0
2025-02-10 15:10:00,245.26,245.26,245.1,245.24,16594.0,244.0263,244.0263,243.8671,244.0064,16594.0
2025-02-10 15:15:00,245.21,245.42,245.16,245.36,29979.0,243.9765,244.1855,243.9268,244.1258,29979.0
2025-02-10 15:20:00,245.33,245.58,245.1,245.1,8137.0,244.0959,244.3447,243.8671,243.8671,8137.0
2025-02-10 15:25:00,245.04,245.19,245.01,245.05,16483.0,243.8074,243.9566,243.7775,243.8173,16483.0
2025-02-10 15:30:00,245.02,245.19,244.95,245.12,15352.0,243.7875,243.9566,243.7179,243.887,15352.0
2025-02-10 15:35:00,245.15,245.21,244.98,245.18,16990.0,243.9168,243.9765,243.7477,243.9467,16990.0
2025-02-10 15:40:00,245.18,245.24,245.02,245.21,15776.0,243.9467,244.0064,243.7875,243.9765,15776.0
2025-02-10 15:45:00,245.26,245.43,245.24,245.36,19505.0,244.0263,244.1954,244.0064,244.1258,19505.0
2025-02-10 15:50:00,245.58,245.84,245.14,245.2,39627.0,244.3447,244.6034,243.9069,243.9666,39627.0
2025-02-10 15:55:00,245.22,245.9,245.18,245.88,168038.0,243.9865,244.6631,243.9467,244.6432,168038.0
2025-02-11 09:30:00,267.49,267.56,260.54,265.33,148950.0,266.1445,266.2141,259.2294,263.9953,148950.0
2025-02-11 09:35:00,264.24,266.44,263.19,265.83,80259.0,262.9108,265.0998,261.8661,264.4928,80259.0
2025-02-11 09:40:00,265.42,265.42,262.2,262.75,34350.0,264.0849,264.0849,260.8811,261.4283,34350.0
2025-02-11 09:45:00,262.25,263.6,261.87,262.03,68056.0,260.9308,262.274,260.5527,260.7119,68056.0
2025-02-11 09:50:00,262.08,262.87,260.74,262.0,26883.0,260.7617,261.5477,259.4284,260.6821,26883.0
2025-02-11 09:55:00,261.96,263.43,261.19,263.43,33004.0,260.6423,262.1049,259.8762,262.1049,33004.0
2025-02-11 10:00:00,263.5,264.27,263.06,264.27,21910.0,262.1745,262.9407,261.7368,262.9407,21910.0
2025-02-11 10:05:00,263.84,263.84,262.49,262.59,29262.0,262.5128,262.5128,261.1696,261.2691,29262.0
2025-02-11 10:10:00,262.6,263.83,262.45,263.68,17123.0,261.2791,262.5029,261.1298,262.3536,17123.0
2025-02-11 10:15:00,263.71,263.86,262.73,262.81,27941.0,262.3835,262.5327,261.4084,261.488,27941.0
2025-02-11 10:20:00,262.82,264.1,262.82,264.08,12199.0,261.498,262.7715,261.498,262.7516,12199.0
2025-02-11 10:25:00,264.65,264.85,263.99,264.14,17906.0,263.3188,263.5178,262.6621,262.8113,17906.0
2025-02-11 10:30:00,264.17,264.57,263.58,263.99,21495.0,262.8412,263.2392,262.2541,262.6621,21495.0
2025-02-11 10:35:00,264.09,264.71,264.05,264.13,13656.0,262.7616,263.3785,262.7218,262.8014,13656.0
2025-02-11 10:40:00,264.32,264.85,264.22,264.5,14901.0,262.9904,263.5178,262.8909,263.1695,14901.0
2025-02-11 10:45:00,264.5,264.94,264.24,264.68,21807.0,263.1695,263.6073,262.9108,263.3486,21807.0
2025-02-11 10:50:00,264.68,265.4,264.39,265.16,63323.0,263.3486,264.065,263.0601,263.8262,63323.0
2025-02-11 10:55:00,265.16,266.58,264.92,266.48,43383.0,263.8262,265.239,263.5874,265.1396,43383.0
2025-02-11 11:00:00,266.14,266.45,265.72,266.16,37920.0,264.8013,265.1097,264.3834,264.8212,37920.0
2025-02-11 11:05:00,266.16,266.55,265.85,266.09,8773.0,264.8212,265.2092,264.5127,264.7515,8773.0
2025-02-11 11:10:00,266.05,266.19,265.64,265.82,17887.0,264.7117,264.851,264.3038,264.4829,17887.0
2025-02-11 11:15:00,265.85,266.05,265.3,265.45,16809.0,264.5127,264.7117,263.9655,264.1147,16809.0
2025-02-11 11:20:00,265.47,265.48,265.23,265.41,8633.0,264.1346,264.1446,263.8958,264.0749,8633.0
2025-02-11 11:25:00,265.47,265.68,264.8,264.95,14785.0,264.1346,264.3436,263.468,263.6172,14785.0
2025-02-11 11:30:00,265.07,265.08,264.45,264.52,9353.0,263.7366,263.7466,263.1198,263.1894,9353.0
2025-02-11 11:35:00,264.5,264.71,264.36,264.62,6922.0,263.1695,263.3785,263.0302,263.2889,6922.0
2025-02-11 11:40:00,264.49,264.53,263.5,263.63,8822.0,263.1596,263.1994,262.1745,262.3039,8822.0
2025-02-11 11:45:00,263.47,263.47,262.99,263.31,12227.0,262.1447,262.1447,261.6671,261.9855,12227.0
2025-02-11 11:50:00,263.31,263.47,263.15,263.26,3771.0,261.9855,262.1447,261.8263,261.9357,3771.0
2025-02-11 11:55:00,263.43,264.16,263.42,263.93,10225.0,262.1049,262.8312,262.0949,262.6024,10225.0
2025-02-11 12:00:00,263.8,263.99,263.4,263.83,10979.0,262.473,262.6621,262.075,262.5029,10979.0
2025-02-11 12:05:00,263.65,264.18,263.59,263.71,5728.0,262.3238,262.8511,262.2641,262.3835,5728.0
2025-02-11 12:10:00,263.91,263.91,263.47,263.5,8226.0,262.5825,262.5825,262.1447,262.1745,8226.0
2025-02-11 12:15:00,263.48,263.87,263.48,263.87,3329.0,262.1546,262.5427,262.1546,262.5427,3329.0
2025-02-11 12:20:00,263.78,264.36,263.71,264.17,18381.0,262.4531,263.0302,262.3835,262.8412,18381.0
2025-02-11 12:25:00,264.28,264.34,263.89,264.05,6434.0,262.9506,263.0103,262.5626,262.7218,6434.0
2025-02-11 12:30:00,263.86,263.98,263.5,263.72,6471.0,262.5327,262.6521,262.1745,262.3934,6471.0
2025-02-11 12:35:00,263.48,263.98,263.47,263.98,2248.0,262.1546,262.6521,262.1447,262.6521,2248.0
2025-02-11 12:40:00,263.98,264.0,263.74,264.0,6970.0,262.6521,262.672,262.4133,262.672,6970.0
2025-02-11 12:45:00,263.87,264.3,263.41,263.59,13125.0,262.5427,262.9705,262.085,262.2641,13125.0
2025-02-11 12:50:00,263.24,263.64,263.24,263.49,7519.0,261.9158,262.3138,261.9158,262.1646,7519.0
2025-02-11 12:55:00,263.49,263.53,263.2,263.38,5782.0,262.1646,262.2044,261.8761,262.0551,5782.0
2025-02-11 13:00:00,263.39,263.53,263.21,263.39,5898.0,262.0651,262.2044,261.886,262.0651,5898.0
2025-02-11 13:05:00,263.34,263.34,262.86,262.97,9640.0,262.0153,262.0153,261.5378,261.6472,9640.0
2025-02-11 13:10:00,262.94,263.02,262.22,262.38,19948.0,261.6174,261.697,260.901,261.0602,19948.0
2025-02-11 13:15:00,262.21,262.24,261.81,261.96,8494.0,260.891,260.9209,260.493,260.6423,8494.0
2025-02-11 13:20:00,261.97,262.08,261.81,261.87,7949.0,260.6522,260.7617,260.493,260.5527,7949.0
2025-02-11 13:25:00,261.92,262.08,261.79,261.79,4745.0,260.6025,260.7617,260.4731,260.4731,4745.0
2025-02-11 13:30:00,261.87,262.07,261.78,261.93,4809.0,260.5527,260.7517,260.4632,260.6124,4809.0
2025-02-11 13:35:00,261.94,262.31,261.59,262.18,23541.0,260.6224,260.9905,260.2741,260.8612,23541.0
2025-02-11 13:40:00,262.13,263.2,262.0,262.11,10243.0,260.8114,261.8761,260.6821,260.7915,10243.0
2025-02-11 13:45:00,262.18,262.27,261.98,262.07,10433.0,260.8612,260.9507,260.6622,260.7517,10433.0
2025-02-11 13:50:00,262.03,262.2,261.97,262.0,3048.0,260.7119,260.8811,260.6522,260.6821,3048.0
2025-02-11 13:55:00,262.17,262.3,261.95,261.96,4861.0,260.8512,260.9806,260.6323,260.6423,4861.0
2025-02-11 14:00:00,262.09,262.18,261.46,261.56,10946.0,260.7716,260.8612,260.1448,260.2443,10946.0
2025-02-11 14:05:00,261.85,261.86,261.6,261.74,1980.0,260.5328,260.5428,260.2841,260.4234,1980.0
2025-02-11 14:10:00,261.74,261.91,261.52,261.75,9608.0,260.4234,260.5925,260.2045,260.4333,9608.0
2025-02-11 14:15:00,261.81,261.84,261.57,261.64,5491.0,260.493,260.5229,260.2542,260.3239,5491.0
2025-02-11 14:20:00,261.6,262.59,261.46,262.59,10223.0,260.2841,261.2691,260.1448,261.2691,10223.0
2025-02-11 14:25:00,262.61,262.63,262.38,262.58,934.0,261.289,261.3089,261.0602,261.2592,934.0
2025-02-11 14:30:00,262.42,262.79,262.27,262.42,9247.0,261.1,261.4681,260.9507,261.1,9247.0
2025-02-11 14:35:00,262.38,263.1,262.21,262.79,11099.0,261.0602,261.7766,260.891,261.4681,11099.0
2025-02-11 14:40:00,262.92,263.0,262.64,262.89,6799.0,261.5975,261.6771,261.3189,261.5676,6799.0
2025-02-11 14:45:00,262.9,263.08,262.61,262.61,6278.0,261.5776,261.7567,261.289,261.289,6278.0
2025-02-11 14:50:00,262.56,262.58,261.99,262.05,6355.0,261.2393,261.2592,260.6721,260.7318,6355.0
2025-02-11 14:55:00,262.07,262.25,261.79,261.96,12453.0,260.7517,260.9308,260.4731,260.6423,12453.0
2025-02-11 15:00:00,261.81,261.85,261.29,261.29,9780.0,260.493,260.5328,259.9757,259.9757,9780.0
2025-02-11 15:05:00,261.35,261.49,260.76,261.0,21300.0,260.0354,260.1747,259.4483,259.6871,21300.0
2025-02-11 15:10:00,261.2,261.51,260.98,261.42,13172.0,259.8861,260.1946,259.6672,260.105,13172.0
2025-02-11 15:15:00,261.42,261.9,261.39,261.87,12568.0,260.105,260.5826,260.0752,260.5527,12568.0
2025-02-11 15:20:00,261.95,262.13,261.58,261.84,14197.0,260.6323,260.8114,260.2642,260.5229,14197.0
2025-02-11 15:25:00,261.79,261.98,261.49,261.77,25153.0,260.4731,260.6622,260.1747,260.4532,25153.0
2025-02-11 15:30:00,262.01,262.36,261.79,262.16,29825.0,260.692,261.0403,260.4731,260.8413,29825.0
2025-02-11 15:35:00,262.06,262.27,261.96,262.16,22462.0,260.7418,260.9507,260.6423,260.8413,22462.0
2025-02-11 15:40:00,262.19,262.19,261.45,261.53,20854.0,260.8711,260.8711,260.1349,260.2145,20854.0
2025-02-11 15:45:00,261.48,261.54,261.07,261.53,30486.0,260.1647,260.2244,259.7568,260.2145,30486.0
2025-02-11 15:50:00,261.41,261.98,261.16,261.2,44439.0,260.0951,260.6622,259.8463,259.8861,44439.0
2025-02-11 15:55:00,261.27,261.49,260.9,260.99,240851.0,259.9558,260.1747,259.5876,259.6772,240851.0
2025-02-12 09:30:00,258.05,261.93,255.91,259.11,72724.0,256.752,260.6124,254.6227,257.8066,72724.0
2025-02-12 09:35:00,259.31,259.31,256.13,256.13,19688.0,258.0056,258.0056,254.8416,254.8416,19688.0
2025-02-12 09:40:00,256.2,256.78,255.15,256.48,31062.0,254.9113,255.4883,253.8665,255.1899,31062.0
2025-02-12 09:45:00,256.66,257.0,256.19,256.89,17032.0,255.3689,255.7072,254.9013,255.5978,17032.0
2025-02-12 09:50:00,257.0,257.55,256.7,257.51,24877.0,255.7072,256.2545,255.4087,256.2147,24877.0
2025-02-12 09:55:00,257.52,258.39,257.29,257.8,26961.0,256.2246,257.0902,255.9958,256.5032,26961.0
2025-02-12 10:00:00,257.92,257.92,257.29,257.69,33749.0,256.6226,256.6226,255.9958,256.3938,33749.0
2025-02-12 10:05:00,257.86,257.86,257.28,257.62,13892.0,256.5629,256.5629,255.9858,256.3241,13892.0
2025-02-12 10:10:00,257.53,258.34,257.34,258.34,29211.0,256.2346,257.0405,256.0455,257.0405,29211.0
2025-02-12 10:15:00,258.33,258.8,258.26,258.64,12201.0,257.0305,257.4982,256.9609,257.339,12201.0
2025-02-12 10:20:00,258.56,259.05,258.29,258.98,19783.0,257.2594,257.7469,256.9907,257.6773,19783.0
2025-02-12 10:25:00,258.86,258.86,258.49,258.72,4422.0,257.5579,257.5579,257.1897,257.4186,4422.0
2025-02-12 10:30:00,258.73,258.98,258.66,258.85,10802.0,257.4285,257.6773,257.3589,257.5479,10802.0
2025-02-12 10:35:00,258.73,259.25,258.72,258.75,19248.0,257.4285,257.9459,257.4186,257.4484,19248.0
2025-02-12 10:40:00,258.74,258.86,258.28,258.74,12962.0,257.4385,257.5579,256.9808,257.4385,12962.0
2025-02-12 10:45:00,258.75,259.35,258.65,259.35,10849.0,257.4484,258.0454,257.3489,258.0454,10849.0
2025-02-12 10:50:00,259.35,259.66,259.02,259.49,9329.0,258.0454,258.3539,257.7171,258.1847,9329.0
2025-02-12 10:55:00,259.63,259.91,259.44,259.68,11876.0,258.324,258.6026,258.135,258.3738,11876.0
2025-02-12 11:00:00,259.67,259.71,259.36,259.53,10513.0,258.3638,258.4036,258.0554,258.2245,10513.0
2025-02-12 11:05:00,259.38,259.65,259.22,259.29,15323.0,258.0753,258.3439,257.9161,257.9857,15323.0
2025-02-12 11:10:00,259.24,259.25,258.91,258.98,14143.0,257.936,257.9459,257.6076,257.6773,14143.0
2025-02-12 11:15:00,258.96,259.67,258.77,259.53,15745.0,257.6574,258.3638,257.4683,258.2245,15745.0
2025-02-12 11:20:00,259.62,259.82,259.26,259.49,6912.0,258.3141,258.5131,257.9559,258.1847,6912.0
2025-02-12 11:25:00,259.5,260.17,259.49,259.76,11355.0,258.1947,258.8613,258.1847,258.4534,11355.0
2025-02-12 11:30:00,259.97,260.06,259.58,259.97,11487.0,258.6623,258.7518,258.2743,258.6623,11487.0
2025-02-12 11:35:00,259.88,260.25,259.85,260.21,4571.0,258.5728,258.9409,258.5429,258.9011,4571.0
2025-02-12 11:40:00,260.2,260.88,260.0,260.88,12648.0,258.8911,259.5677,258.6921,259.5677,12648.0
2025-02-12 11:45:00,260.84,261.21,260.81,261.18,5015.0,259.5279,259.8961,259.4981,259.8662,5015.0
2025-02-12 11:50:00,261.11,261.3,260.98,261.28,11152.0,259.7966,259.9856,259.6672,259.9657,11152.0
2025-02-12 11:55:00,261.18,261.45,261.13,261.31,4344.0,259.8662,260.1349,259.8165,259.9956,4344.0
2025-02-12 12:00:00,261.31,261.31,260.77,261.02,9234.0,259.9956,259.9956,259.4583,259.707,9234.0
2025-02-12 12:05:00,260.96,261.29,260.9,261.22,5931.0,259.6473,259.9757,259.5876,259.906,5931.0
2025-02-12 12:10:00,261.22,261.77,261.05,261.75,11614.0,259.906,260.4532,259.7369,260.4333,11614.0
2025-02-12 12:15:00,261.81,261.81,261.36,261.37,7958.0,260.493,260.493,260.0453,260.0553,7958.0
2025-02-12 12:20:00,261.35,261.5,261.09,261.18,13265.0,260.0354,260.1846,259.7767,259.8662,13265.0
2025-02-12 12:25:00,261.17,261.45,261.09,261.36,11592.0,259.8563,260.1349,259.7767,260.0453,11592.0
2025-02-12 12:30:00,261.28,261.55,261.2,261.55,19319.0,259.9657,260.2344,259.8861,260.2344,19319.0
2025-02-12 12:35:00,261.53,261.53,261.3,261.36,6150.0,260.2145,260.2145,259.9856,260.0453,6150.0
2025-02-12 12:40:00,261.36,261.56,261.35,261.48,6106.0,260.0453,260.2443,260.0354,260.1647,6106.0
2025-02-12 12:45:00,261.49,262.5,261.48,262.04,11332.0,260.1747,261.1796,260.1647,260.7219,11332.0
2025-02-12 12:50:00,262.15,262.33,261.74,261.74,10438.0,260.8313,261.0104,260.4234,260.4234,10438.0
2025-02-12 12:55:00,261.83,261.9,261.49,261.5,4630.0,260.5129,260.5826,260.1747,260.1846,4630.0
2025-02-12 13:00:00,261.49,261.49,261.08,261.08,4132.0,260.1747,260.1747,259.7667,259.7667,4132.0
2025-02-12 13:05:00,261.2,261.2,260.89,260.98,4243.0,259.8861,259.8861,259.5777,259.6672,4243.0
2025-02-12 13:10:00,260.98,261.22,260.96,261.07,9439.0,259.6672,259.906,259.6473,259.7568,9439.0
2025-02-12 13:15:00,261.07,261.17,260.49,260.5,7049.0,259.7568,259.8563,259.1797,259.1896,7049.0
2025-02-12 13:20:00,260.5,260.62,260.0,260.05,6210.0,259.1896,259.309,258.6921,258.7419,6210.0
2025-02-12 13:25:00,260.04,260.11,259.84,260.0,4308.0,258.7319,258.8016,258.533,258.6921,4308.0
2025-02-12 13:30:00,260.21,260.87,260.21,260.87,3535.0,258.9011,259.5578,258.9011,259.5578,3535.0
2025-02-12 13:35:00,260.88,260.98,260.74,260.96,1300.0,259.5677,259.6672,259.4284,259.6473,1300.0
2025-02-12 13:40:00,260.94,260.97,260.74,260.89,6816.0,259.6274,259.6573,259.4284,259.5777,6816.0
2025-02-12 13:45:00,260.87,261.11,260.78,260.88,2716.0,259.5578,259.7966,259.4682,259.5677,2716.0
2025-02-12 13:50:00,260.97,261.13,260.92,260.93,3684.0,259.6573,259.8165,259.6075,259.6175,3684.0
2025-02-12 13:55:00,260.93,261.03,260.66,260.93,4060.0,259.6175,259.717,259.3488,259.6175,4060.0
2025-02-12 14:00:00,260.84,260.95,260.56,260.56,5060.0,259.5279,259.6374,259.2493,259.2493,5060.0
2025-02-12 14:05:00,260.67,261.06,260.56,261.06,5385.0,259.3588,259.7468,259.2493,259.7468,5385.0
2025-02-12 14:10:00,261.0,261.08,260.91,261.03,7815.0,259.6871,259.7667,259.5976,259.717,7815.0
2025-02-12 14:15:00,261.04,261.13,260.98,261.11,2785.0,259.7269,259.8165,259.6672,259.7966,2785.0
2025-02-12 14:20:00,261.01,261.02,260.84,260.97,2387.0,259.6971,259.707,259.5279,259.6573,2387.0
2025-02-12 14:25:00,261.03,261.08,260.96,261.05,3753.0,259.717,259.7667,259.6473,259.7369,3753.0
2025-02-12 14:30:00,261.06,261.22,261.04,261.12,1977.0,259.7468,259.906,259.7269,259.8065,1977.0
2025-02-12 14:35:00,261.21,261.56,261.21,261.44,10588.0,259.8961,260.2443,259.8961,260.1249,10588.0
2025-02-12 14:40:00,261.52,261.87,261.51,261.64,5126.0,260.2045,260.5527,260.1946,260.3239,5126.0
2025-02-12 14:45:00,261.64,262.09,261.63,261.92,7584.0,260.3239,260.7716,260.3139,260.6025,7584.0
2025-02-12 14:50:00,261.96,262.3,261.85,262.24,5753.0,260.6423,260.9806,260.5328,260.9209,5753.0
2025-02-12 14:55:00,262.24,262.24,261.78,261.9,5021.0,260.9209,260.9209,260.4632,260.5826,5021.0
2025-02-12 15:00:00,261.9,261.96,261.77,261.86,6441.0,260.5826,260.6423,260.4532,260.5428,6441.0
2025-02-12 15:05:00,261.86,261.93,261.78,261.87,9527.0,260.5428,260.6124,260.4632,260.5527,9527.0
2025-02-12 15:10:00,261.86,262.29,261.85,262.29,14640.0,260.5428,260.9706,260.5328,260.9706,14640.0
2025-02-12 15:15:00,262.24,262.42,261.83,261.84,8662.0,260.9209,261.1,260.5129,260.5229,8662.0
2025-02-12 15:20:00,261.98,262.38,261.98,262.2,10805.0,260.6622,261.0602,260.6622,260.8811,10805.0
2025-02-12 15:25:00,262.19,262.19,261.91,261.97,10909.0,260.8711,260.8711,260.5925,260.6522,10909.0
2025-02-12 15:30:00,262.07,262.21,261.91,261.91,12721.0,260.7517,260.891,260.5925,260.5925,12721.0
2025-02-12 15:35:00,261.95,262.35,261.88,262.33,11243.0,260.6323,261.0303,260.5627,261.0104,11243.0
2025-02-12 15:40:00,262.29,262.43,262.0,262.07,15101.0,260.9706,261.1099,260.6821,260.7517,15101.0
2025-02-12 15:45:00,262.02,262.43,261.93,262.19,19404.0,260.702,261.1099,260.6124,260.8711,19404.0
2025-02-12 15:50:00,262.26,262.55,261.67,261.68,40160.0,260.9408,261.2293,260.3537,260.3637,40160.0
2025-02-12 15:55:00,261.82,262.57,261.7,262.13,106372.0,260.503,261.2492,260.3836,260.8114,106372.0
2025-02-13 09:30:00,263.05,264.0,262.05,263.04,63296.0,261.7268,262.672,260.7318,261.7169,63296.0
2025-02-13 09:35:00,262.88,263.07,262.39,263.02,7349.0,261.5577,261.7467,261.0701,261.697,7349.0
2025-02-13 09:40:00,263.18,264.66,263.15,264.66,9301.0,261.8562,263.3287,261.8263,263.3287,9301.0
2025-02-13 09:45:00,264.44,264.66,263.82,263.95,3141.0,263.1098,263.3287,262.4929,262.6223,3141.0
2025-02-13 09:50:00,263.94,263.94,262.56,263.44,15425.0,262.6123,262.6123,261.2393,262.1148,15425.0
2025-02-13 09:55:00,263.29,263.81,263.18,263.61,6606.0,261.9656,262.483,261.8562,262.284,6606.0
2025-02-13 10:00:00,263.87,264.25,263.64,263.93,7270.0,262.5427,262.9208,262.3138,262.6024,7270.0
2025-02-13 10:05:00,263.83,264.59,263.62,264.49,2466.0,262.5029,263.2591,262.2939,263.1596,2466.0
2025-02-13 10:10:00,264.5,264.85,264.3,264.85,2304.0,263.1695,263.5178,262.9705,263.5178,2304.0
2025-02-13 10:15:00,264.78,265.0,264.72,265.0,8862.0,263.4481,263.667,263.3884,263.667,8862.0
2025-02-13 10:20:00,265.0,265.08,264.65,264.96,4546.0,263.667,263.7466,263.3188,263.6272,4546.0
2025-02-13 10:25:00,264.94,265.1,264.83,265.01,4207.0,263.6073,263.7665,263.4979,263.6769,4207.0
2025-02-13 10:30:00,265.07,265.3,265.01,265.18,4126.0,263.7366,263.9655,263.6769,263.8461,4126.0
2025-02-13 10:35:00,265.31,265.36,265.11,265.2,8254.0,263.9754,264.0252,263.7764,263.866,8254.0
2025-02-13 10:40:00,265.13,265.19,264.94,264.95,5471.0,263.7963,263.856,263.6073,263.6172,5471.0
2025-02-13 10:45:00,265.32,265.37,264.86,264.88,3773.0,263.9854,264.0351,263.5277,263.5476,3773.0
2025-02-13 10:50:00,264.88,264.88,264.77,264.83,1373.0,263.5476,263.5476,263.4382,263.4979,1373.0
2025-02-13 10:55:00,264.78,264.78,264.51,264.6,2149.0,263.4481,263.4481,263.1795,263.269,2149.0
2025-02-13 11:00:00,264.6,264.76,264.11,264.22,8454.0,263.269,263.4282,262.7815,262.8909,8454.0
2025-02-13 11:05:00,264.18,264.3,264.0,264.03,4937.0,262.8511,262.9705,262.672,262.7019,4937.0
2025-02-13 11:10:00,263.96,264.55,263.83,264.55,8891.0,262.6322,263.2193,262.5029,263.2193,8891.0
2025-02-13 11:15:00,264.49,264.61,264.39,264.54,3979.0,263.1596,263.279,263.0601,263.2093,3979.0
2025-02-13 11:20:00,264.54,264.54,264.26,264.45,3784.0,263.2093,263.2093,262.9307,263.1198,3784.0
2025-02-13 11:25:00,264.43,264.43,263.9,263.94,4966.0,263.0999,263.0999,262.5725,262.6123,4966.0
2025-02-13 11:30:00,263.94,264.17,263.94,264.17,1922.0,262.6123,262.8412,262.6123,262.8412,1922.0
2025-02-13 11:35:00,264.15,264.21,264.12,264.2,1356.0,262.8213,262.881,262.7914,262.871,1356.0
2025-02-13 11:40:00,264.21,264.27,263.96,264.01,5605.0,262.881,262.9407,262.6322,262.682,5605.0
2025-02-13 11:45:00,264.25,264.33,264.25,264.3,1300.0,262.9208,263.0004,262.9208,262.9705,1300.0
2025-02-13 11:50:00,264.39,264.43,264.34,264.41,733.0,263.0601,263.0999,263.0103,263.08,733.0
2025-02-13 11:55:00,264.5,264.5,264.15,264.15,2042.0,263.1695,263.1695,262.8213,262.8213,2042.0
2025-02-13 12:00:00,264.16,264.21,264.09,264.21,2123.0,262.8312,262.881,262.7616,262.881,2123.0
2025-02-13 12:05:00,264.15,264.27,264.0,264.01,10545.0,262.8213,262.9407,262.672,262.682,10545.0
2025-02-13 12:10:00,264.0,264.12,263.87,263.87,2738.0,262.672,262.7914,262.5427,262.5427,2738.0
2025-02-13 12:15:00,264.07,264.08,263.89,264.0,1124.0,262.7417,262.7516,262.5626,262.672,1124.0
2025-02-13 12:20:00,264.07,264.07,263.85,263.92,2637.0,262.7417,262.7417,262.5228,262.5924,2637.0
2025-02-13 12:25:00,263.99,264.23,263.91,264.16,6490.0,262.6621,262.9009,262.5825,262.8312,6490.0
2025-02-13 12:30:00,264.23,264.64,264.22,264.63,2947.0,262.9009,263.3088,262.8909,263.2989,2947.0
2025-02-13 12:35:00,264.53,264.56,264.25,264.41,3936.0,263.1994,263.2292,262.9208,263.08,3936.0
2025-02-13 12:40:00,264.24,264.43,264.14,264.15,2549.0,262.9108,263.0999,262.8113,262.8213,2549.0
2025-02-13 12:45:00,264.13,264.39,264.09,264.19,6348.0,262.8014,263.0601,262.7616,262.8611,6348.0
2025-02-13 12:50:00,264.26,264.27,263.93,263.98,2258.0,262.9307,262.9407,262.6024,262.6521,2258.0
2025-02-13 12:55:00,264.16,264.16,263.83,263.93,3029.0,262.8312,262.8312,262.5029,262.6024,3029.0
2025-02-13 13:00:00,263.96,263.96,263.74,263.75,4963.0,262.6322,262.6322,262.4133,262.4233,4963.0
2025-02-13 13:05:00,263.72,263.73,263.71,263.73,300.0,262.3934,262.4034,262.3835,262.4034,300.0
2025-02-13 13:10:00,263.73,264.05,263.72,264.0,2834.0,262.4034,262.7218,262.3934,262.672,2834.0
2025-02-13 13:15:00,264.12,264.19,263.97,264.0,2880.0,262.7914,262.8611,262.6422,262.672,2880.0
2025-02-13 13:20:00,264.11,264.11,264.0,264.0,500.0,262.7815,262.7815,262.672,262.672,500.0
2025-02-13 13:25:00,264.07,264.38,264.07,264.25,1827.0,262.7417,263.0501,262.7417,262.9208,1827.0
2025-02-13 13:30:00,264.33,264.34,264.14,264.21,2009.0,263.0004,263.0103,262.8113,262.881,2009.0
2025-02-13 13:35:00,264.26,264.66,264.13,264.66,3045.0,262.9307,263.3287,262.8014,263.3287,3045.0
2025-02-13 13:40:00,264.59,264.66,264.1,264.66,5750.0,263.2591,263.3287,262.7715,263.3287,5750.0
2025-02-13 13:45:00,264.66,265.16,264.49,264.98,17917.0,263.3287,263.8262,263.1596,263.6471,17917.0
2025-02-13 13:50:00,264.94,264.96,264.71,264.82,3302.0,263.6073,263.6272,263.3785,263.4879,3302.0
2025-02-13 13:55:00,264.91,264.99,264.7,264.96,4475.0,263.5774,263.657,263.3685,263.6272,4475.0
2025-02-13 14:00:00,265.0,265.07,264.82,265.0,5014.0,263.667,263.7366,263.4879,263.667,5014.0
2025-02-13 14:05:00,264.89,265.07,264.87,264.98,6579.0,263.5575,263.7366,263.5376,263.6471,6579.0
2025-02-13 14:10:00,264.95,265.02,264.76,265.02,5293.0,263.6172,263.6869,263.4282,263.6869,5293.0
2025-02-13 14:15:00,265.0,265.49,264.92,265.48,7963.0,263.667,264.1545,263.5874,264.1446,7963.0
2025-02-13 14:20:00,265.5,265.72,265.43,265.45,5320.0,264.1645,264.3834,264.0948,264.1147,5320.0
2025-02-13 14:25:00,265.61,265.61,265.38,265.43,4145.0,264.2739,264.2739,264.0451,264.0948,4145.0
2025-02-13 14:30:00,265.48,266.21,265.46,266.16,8280.0,264.1446,264.8709,264.1247,264.8212,8280.0
2025-02-13 14:35:00,266.14,266.49,266.09,266.49,7440.0,264.8013,265.1495,264.7515,265.1495,7440.0
2025-02-13 14:40:00,266.48,266.73,266.34,266.5,6421.0,265.1396,265.3883,265.0003,265.1595,6421.0
2025-02-13 14:45:00,266.57,266.57,266.34,266.34,8701.0,265.2291,265.2291,265.0003,265.0003,8701.0
2025-02-13 14:50:00,266.36,266.73,266.33,266.65,2923.0,265.0202,265.3883,264.9903,265.3087,2923.0
2025-02-13 14:55:00,266.65,266.73,266.34,266.37,16348.0,265.3087,265.3883,265.0003,265.0301,16348.0
2025-02-13 15:00:00,266.47,266.78,266.47,266.63,3674.0,265.1296,265.438,265.1296,265.2888,3674.0
2025-02-13 15:05:00,266.72,266.78,266.47,266.64,12004.0,265.3783,265.438,265.1296,265.2987,12004.0
2025-02-13 15:10:00,266.66,266.66,266.34,266.53,7306.0,265.3186,265.3186,265.0003,265.1893,7306.0
2025-02-13 15:15:00,266.51,266.69,266.44,266.67,9658.0,265.1694,265.3485,265.0998,265.3286,9658.0
2025-02-13 15:20:00,266.7,266.7,266.07,266.07,9513.0,265.3584,265.3584,264.7316,264.7316,9513.0
2025-02-13 15:25:00,266.16,266.5,266.16,266.38,5232.0,264.8212,265.1595,264.8212,265.0401,5232.0
2025-02-13 15:30:00,266.42,266.6,266.34,266.6,6635.0,265.0799,265.2589,265.0003,265.2589,6635.0
2025-02-13 15:35:00,266.6,266.63,266.32,266.56,9983.0,265.2589,265.2888,264.9804,265.2191,9983.0
2025-02-13 15:40:00,266.62,266.72,266.23,266.31,19894.0,265.2788,265.3783,264.8908,264.9704,19894.0
2025-02-13 15:45:00,266.27,267.22,266.22,267.02,26886.0,264.9306,265.8758,264.8809,265.6768,26886.0
2025-02-13 15:50:00,266.91,267.23,266.71,266.87,36993.0,265.5674,265.8858,265.3684,265.5276,36993.0
2025-02-13 15:55:00,266.87,267.17,265.45,265.48,84689.0,265.5276,265.8261,264.1147,264.1446,84689.0
2025-02-14 09:30:00,266.07,266.67,265.4,265.93,32264.0,264.7316,265.3286,264.065,264.5923,32264.0
2025-02-14 09:35:00,265.01,266.21,265.01,265.99,7096.0,263.6769,264.8709,263.6769,264.652,7096.0
2025-02-14 09:40:00,266.31,266.51,266.04,266.46,2621.0,264.9704,265.1694,264.7018,265.1197,2621.0
2025-02-14 09:45:00,266.26,266.26,265.57,265.57,7940.0,264.9207,264.9207,264.2341,264.2341,7940.0
2025-02-14 09:50:00,265.66,266.5,265.17,266.27,5530.0,264.3237,265.1595,263.8361,264.9306,5530.0
2025-02-14 09:55:00,266.43,266.91,266.42,266.91,2108.0,265.0898,265.5674,265.0799,265.5674,2108.0
2025-02-14 10:00:00,266.98,267.15,266.76,266.91,12250.0,265.637,265.8062,265.4181,265.5674,12250.0
2025-02-14 10:05:00,266.91,267.93,266.91,267.93,4717.0,265.5674,266.5823,265.5674,266.5823,4717.0
2025-02-14 10:10:00,268.0,268.0,267.16,267.41,7605.0,266.6519,266.6519,265.8161,266.0649,7605.0
2025-02-14 10:15:00,267.3,267.47,266.63,266.94,6526.0,265.9554,266.1246,265.2888,265.5972,6526.0
2025-02-14 10:20:00,267.17,267.17,266.68,266.84,3840.0,265.8261,265.8261,265.3385,265.4977,3840.0
2025-02-14 10:25:00,266.96,267.15,266.82,266.88,3054.0,265.6171,265.8062,265.4778,265.5375,3054.0
2025-02-14 10:30:00,266.99,267.22,266.98,267.13,1168.0,265.647,265.8758,265.637,265.7863,1168.0
2025-02-14 10:35:00,267.25,267.25,266.61,266.73,5878.0,265.9057,265.9057,265.2689,265.3883,5878.0
2025-02-14 10:40:00,266.73,266.79,266.52,266.77,4229.0,265.3883,265.448,265.1793,265.4281,4229.0
2025-02-14 10:45:00,266.8,266.89,266.71,266.87,2131.0,265.4579,265.5475,265.3684,265.5276,2131.0
2025-02-14 10:50:00,266.78,267.16,266.78,267.15,2240.0,265.438,265.8161,265.438,265.8062,2240.0
2025-02-14 10:55:00,267.01,267.06,266.41,266.62,5210.0,265.6669,265.7166,265.0699,265.2788,5210.0
2025-02-14 11:00:00,266.67,267.02,266.67,266.96,4440.0,265.3286,265.6768,265.3286,265.6171,4440.0
2025-02-14 11:05:00,266.9,267.1,266.84,267.05,1366.0,265.5574,265.7564,265.4977,265.7067,1366.0
2025-02-14 11:10:00,267.05,267.24,266.81,266.82,8094.0,265.7067,265.8957,265.4679,265.4778,8094.0
2025-02-14 11:15:00,266.74,266.83,266.11,266.31,4307.0,265.3982,265.4878,264.7714,264.9704,4307.0
2025-02-14 11:20:00,266.03,266.03,265.52,265.72,2685.0,264.6918,264.6918,264.1844,264.3834,2685.0
2025-02-14 11:25:00,265.71,265.71,265.31,265.51,1956.0,264.3734,264.3734,263.9754,264.1744,1956.0
2025-02-14 11:30:00,265.45,265.67,265.28,265.28,5492.0,264.1147,264.3336,263.9456,263.9456,5492.0
2025-02-14 11:35:00,265.28,265.51,265.07,265.42,5367.0,263.9456,264.1744,263.7366,264.0849,5367.0
2025-02-14 11:40:00,265.49,265.64,265.49,265.63,1732.0,264.1545,264.3038,264.1545,264.2938,1732.0
2025-02-14 11:45:00,265.61,265.7,265.52,265.7,1665.0,264.2739,264.3635,264.1844,264.3635,1665.0
2025-02-14 11:50:00,265.59,265.91,265.52,265.75,4819.0,264.254,264.5724,264.1844,264.4132,4819.0
2025-02-14 11:55:00,265.93,266.28,265.78,266.28,2198.0,264.5923,264.9406,264.4431,264.9406,2198.0
2025-02-14 12:00:00,266.28,266.31,265.82,265.92,3824.0,264.9406,264.9704,264.4829,264.5824,3824.0
2025-02-14 12:05:00,265.83,265.92,265.82,265.92,2837.0,264.4928,264.5824,264.4829,264.5824,2837.0
2025-02-14 12:10:00,265.92,265.97,265.75,265.93,3083.0,264.5824,264.6321,264.4132,264.5923,3083.0
2025-02-14 12:15:00,265.87,265.93,265.84,265.84,857.0,264.5326,264.5923,264.5028,264.5028,857.0
2025-02-14 12:20:00,265.8,265.81,265.64,265.64,5098.0,264.463,264.4729,264.3038,264.3038,5098.0
2025-02-14 12:25:00,265.68,265.81,265.54,265.57,1597.0,264.3436,264.4729,264.2043,264.2341,1597.0
2025-02-14 12:30:00,265.63,265.63,265.49,265.61,2709.0,264.2938,264.2938,264.1545,264.2739,2709.0
2025-02-14 12:35:00,265.64,265.9,265.59,265.77,8491.0,264.3038,264.5625,264.254,264.4331,8491.0
2025-02-14 12:40:00,265.79,265.79,265.43,265.43,6222.0,264.453,264.453,264.0948,264.0948,6222.0
2025-02-14 12:45:00,265.47,265.47,265.31,265.34,2000.0,264.1346,264.1346,263.9754,264.0053,2000.0
2025-02-14 12:50:00,265.31,265.7,265.31,265.53,4549.0,263.9754,264.3635,263.9754,264.1943,4549.0
2025-02-14 12:55:00,265.7,265.7,265.43,265.44,2340.0,264.3635,264.3635,264.0948,264.1048,2340.0
2025-02-14 13:00:00,265.46,265.46,265.44,265.44,500.0,264.1247,264.1247,264.1048,264.1048,500.0
2025-02-14 13:05:00,265.48,265.48,265.34,265.41,2680.0,264.1446,264.1446,264.0053,264.0749,2680.0
2025-02-14 13:10:00,265.41,265.41,265.38,265.39,2100.0,264.0749,264.0749,264.0451,264.055,2100.0
2025-02-14 13:15:00,265.4,265.62,265.39,265.55,4647.0,264.065,264.2839,264.055,264.2142,4647.0
2025-02-14 13:20:00,265.71,265.73,265.41,265.45,5753.0,264.3734,264.3933,264.0749,264.1147,5753.0
2025-02-14 13:25:00,265.42,265.42,265.32,265.4,700.0,264.0849,264.0849,263.9854,264.065,700.0
2025-02-14 13:30:00,265.47,265.7,265.47,265.7,2604.0,264.1346,264.3635,264.1346,264.3635,2604.0
2025-02-14 13:35:00,265.69,265.92,265.52,265.92,4806.0,264.3535,264.5824,264.1844,264.5824,4806.0
2025-02-14 13:40:00,265.91,266.09,265.71,266.09,3837.0,264.5724,264.7515,264.3734,264.7515,3837.0
2025-02-14 13:45:00,265.9,266.17,265.89,266.03,1428.0,264.5625,264.8311,264.5525,264.6918,1428.0
2025-02-14 13:50:00,266.16,266.18,266.02,266.13,1603.0,264.8212,264.8411,264.6819,264.7913,1603.0
2025-02-14 13:55:00,266.0,266.02,265.87,265.87,6901.0,264.662,264.6819,264.5326,264.5326,6901.0
2025-02-14 14:00:00,265.82,266.22,265.82,266.22,3979.0,264.4829,264.8809,264.4829,264.8809,3979.0
2025-02-14 14:05:00,266.13,266.13,265.93,265.99,3183.0,264.7913,264.7913,264.5923,264.652,3183.0
2025-02-14 14:10:00,265.97,266.02,265.96,266.02,500.0,264.6321,264.6819,264.6222,264.6819,500.0
2025-02-14 14:15:00,265.94,266.03,265.66,265.76,5943.0,264.6023,264.6918,264.3237,264.4232,5943.0
2025-02-14 14:20:00,265.63,265.71,265.35,265.4,2638.0,264.2938,264.3734,264.0152,264.065,2638.0
2025-02-14 14:25:00,265.41,265.45,265.23,265.39,1716.0,264.0749,264.1147,263.8958,264.055,1716.0
2025-02-14 14:30:00,265.39,265.63,265.29,265.51,2524.0,264.055,264.2938,263.9555,264.1744,2524.0
2025-02-14 14:35:00,265.48,265.59,265.36,265.39,5038.0,264.1446,264.254,264.0252,264.055,5038.0
2025-02-14 14:40:00,265.4,265.44,265.31,265.44,1866.0,264.065,264.1048,263.9754,264.1048,1866.0
2025-02-14 14:45:00,265.45,265.54,265.32,265.46,2026.0,264.1147,264.2043,263.9854,264.1247,2026.0
2025-02-14 14:50:00,265.47,265.56,265.47,265.53,3009.0,264.1346,264.2242,264.1346,264.1943,3009.0
2025-02-14 14:55:00,265.53,265.7,265.4,265.69,3071.0,264.1943,264.3635,264.065,264.3535,3071.0
2025-02-14 15:00:00,265.63,265.74,265.53,265.64,5554.0,264.2938,264.4033,264.1943,264.3038,5554.0
2025-02-14 15:05:00,265.65,265.65,265.26,265.31,8321.0,264.3137,264.3137,263.9257,263.9754,8321.0
2025-02-14 15:10:00,265.31,265.32,265.2,265.2,1220.0,263.9754,263.9854,263.866,263.866,1220.0
2025-02-14 15:15:00,265.26,265.27,265.02,265.23,3765.0,263.9257,263.9356,263.6869,263.8958,3765.0
2025-02-14 15:20:00,265.34,265.39,265.16,265.39,7022.0,264.0053,264.055,263.8262,264.055,7022.0
2025-02-14 15:25:00,265.31,265.39,264.81,264.81,15552.0,263.9754,264.055,263.478,263.478,15552.0
2025-02-14 15:30:00,264.87,264.9,264.73,264.75,6026.0,263.5376,263.5675,263.3984,263.4183,6026.0
2025-02-14 15:35:00,264.7,264.97,264.7,264.95,5659.0,263.3685,263.6371,263.3685,263.6172,5659.0
2025-02-14 15:40:00,264.95,265.04,264.84,265.04,7332.0,263.6172,263.7068,263.5078,263.7068,7332.0
2025-02-14 15:45:00,264.97,264.99,264.54,264.68,13843.0,263.6371,263.657,263.2093,263.3486,13843.0
2025-02-14 15:50:00,264.64,264.96,264.61,264.86,21070.0,263.3088,263.6272,263.279,263.5277,21070.0
2025-02-14 15:55:00,264.85,265.07,264.7,264.83,52753.0,263.5178,263.7366,263.3685,263.4979,52753.0
2025-02-18 09:30:00,264.79,265.0,262.98,263.46,50899.0,263.4581,263.667,261.6572,262.1347,50899.0
2025-02-18 09:35:00,263.74,265.02,263.36,264.8,54039.0,262.4133,263.6869,262.0352,263.468,54039.0
2025-02-18 09:40:00,264.8,265.45,264.8,265.45,5474.0,263.468,264.1147,263.468,264.1147,5474.0
2025-02-18 09:45:00,265.75,267.48,265.68,266.25,14368.0,264.4132,266.1345,264.3436,264.9107,14368.0
2025-02-18 09:50:00,266.0,266.12,265.59,265.96,7065.0,264.662,264.7814,264.254,264.6222,7065.0
2025-02-18 09:55:00,265.87,266.09,264.96,265.1,7774.0,264.5326,264.7515,263.6272,263.7665,7774.0
2025-02-18 10:00:00,265.25,266.1,265.17,265.88,4683.0,263.9157,264.7615,263.8361,264.5426,4683.0
2025-02-18 10:05:00,265.87,266.1,265.54,265.82,3094.0,264.5326,264.7615,264.2043,264.4829,3094.0
2025-02-18 10:10:00,265.81,266.1,265.55,265.88,5802.0,264.4729,264.7615,264.2142,264.5426,5802.0
2025-02-18 10:15:00,265.89,266.09,265.74,266.01,2800.0,264.5525,264.7515,264.4033,264.6719,2800.0
2025-02-18 10:20:00,266.01,266.28,265.73,266.28,16140.0,264.6719,264.9406,264.3933,264.9406,16140.0
2025-02-18 10:25:00,266.28,266.58,266.18,266.34,4687.0,264.9406,265.239,264.8411,265.0003,4687.0
2025-02-18 10:30:00,266.47,266.56,266.18,266.29,4058.0,265.1296,265.2191,264.8411,264.9505,4058.0
2025-02-18 10:35:00,266.45,266.98,266.45,266.9,2134.0,265.1097,265.637,265.1097,265.5574,2134.0
2025-02-18 10:40:00,266.9,267.1,266.66,266.97,5800.0,265.5574,265.7564,265.3186,265.6271,5800.0
2025-02-18 10:45:00,267.0,267.31,266.8,266.92,4419.0,265.6569,265.9654,265.4579,265.5773,4419.0
2025-02-18 10:50:00,266.92,267.13,266.9,266.96,3785.0,265.5773,265.7863,265.5574,265.6171,3785.0
2025-02-18 10:55:00,267.01,267.66,266.99,267.48,5640.0,265.6669,266.3136,265.647,266.1345,5640.0
2025-02-18 11:00:00,267.5,267.56,266.65,266.65,7776.0,266.1544,266.2141,265.3087,265.3087,7776.0
2025-02-18 11:05:00,266.8,266.82,266.59,266.81,2967.0,265.4579,265.4778,265.249,265.4679,2967.0
2025-02-18 11:10:00,266.88,266.88,266.43,266.5,2879.0,265.5375,265.5375,265.0898,265.1595,2879.0
2025-02-18 11:15:00,266.34,266.49,265.87,265.87,4600.0,265.0003,265.1495,264.5326,264.5326,4600.0
2025-02-18 11:20:00,265.54,265.72,265.45,265.69,1429.0,264.2043,264.3834,264.1147,264.3535,1429.0
2025-02-18 11:25:00,265.67,265.68,265.52,265.53,1884.0,264.3336,264.3436,264.1844,264.1943,1884.0
2025-02-18 11:30:00,265.61,265.64,265.41,265.56,3311.0,264.2739,264.3038,264.0749,264.2242,3311.0
2025-02-18 11:35:00,265.66,265.91,265.52,265.85,4252.0,264.3237,264.5724,264.1844,264.5127,4252.0
2025-02-18 11:40:00,265.76,265.87,265.19,265.19,3444.0,264.4232,264.5326,263.856,263.856,3444.0
2025-02-18 11:45:00,265.19,265.49,265.19,265.45,1450.0,263.856,264.1545,263.856,264.1147,1450.0
2025-02-18 11:50:00,265.45,265.63,265.45,265.6,1987.0,264.1147,264.2938,264.1147,264.264,1987.0
2025-02-18 11:55:00,265.6,265.94,265.59,265.86,2674.0,264.264,264.6023,264.254,264.5227,2674.0
2025-02-18 12:00:00,265.85,265.85,265.57,265.57,1427.0,264.5127,264.5127,264.2341,264.2341,1427.0
2025-02-18 12:05:00,265.66,265.77,265.58,265.58,1640.0,264.3237,264.4331,264.2441,264.2441,1640.0
2025-02-18 12:10:00,265.69,265.69,265.34,265.38,2424.0,264.3535,264.3535,264.0053,264.0451,2424.0
2025-02-18 12:15:00,265.38,265.59,265.38,265.59,2029.0,264.0451,264.254,264.0451,264.254,2029.0
2025-02-18 12:20:00,265.5,265.56,265.38,265.45,3516.0,264.1645,264.2242,264.0451,264.1147,3516.0
2025-02-18 12:25:00,265.45,265.75,265.4,265.54,5550.0,264.1147,264.4132,264.065,264.2043,5550.0
2025-02-18 12:30:00,265.65,265.78,265.57,265.64,1854.0,264.3137,264.4431,264.2341,264.3038,1854.0
2025-02-18 12:35:00,265.52,265.58,265.45,265.47,1495.0,264.1844,264.2441,264.1147,264.1346,1495.0
2025-02-18 12:40:00,265.35,265.62,265.35,265.62,1461.0,264.0152,264.2839,264.0152,264.2839,1461.0
2025-02-18 12:45:00,265.62,265.62,265.52,265.6,1886.0,264.2839,264.2839,264.1844,264.264,1886.0
2025-02-18 12:50:00,265.55,265.6,265.31,265.5,2763.0,264.2142,264.264,263.9754,264.1645,2763.0
2025-02-18 12:55:00,265.63,265.78,265.61,265.78,1607.0,264.2938,264.4431,264.2739,264.4431,1607.0
2025-02-18 13:00:00,265.76,265.96,265.76,265.86,3898.0,264.4232,264.6222,264.4232,264.5227,3898.0
2025-02-18 13:05:00,265.86,266.13,265.85,266.05,1953.0,264.5227,264.7913,264.5127,264.7117,1953.0
2025-02-18 13:10:00,265.97,266.03,265.96,266.03,2862.0,264.6321,264.6918,264.6222,264.6918,2862.0
2025-02-18 13:15:00,266.06,266.24,266.03,266.12,2210.0,264.7217,264.9008,264.6918,264.7814,2210.0
2025-02-18 13:20:00,266.13,266.17,265.88,266.0,3893.0,264.7913,264.8311,264.5426,264.662,3893.0
2025-02-18 13:25:00,266.14,266.15,265.94,265.99,2474.0,264.8013,264.8112,264.6023,264.652,2474.0
2025-02-18 13:30:00,265.97,265.97,265.86,265.96,842.0,264.6321,264.6321,264.5227,264.6222,842.0
2025-02-18 13:35:00,265.97,266.06,265.81,265.81,2956.0,264.6321,264.7217,264.4729,264.4729,2956.0
2025-02-18 13:40:00,265.93,265.95,265.66,265.66,2408.0,264.5923,264.6122,264.3237,264.3237,2408.0
2025-02-18 13:45:00,265.8,265.9,265.66,265.81,1213.0,264.463,264.5625,264.3237,264.4729,1213.0
2025-02-18 13:50:00,265.81,265.93,265.81,265.82,1592.0,264.4729,264.5923,264.4729,264.4829,1592.0
2025-02-18 13:55:00,265.82,265.91,265.72,265.88,2970.0,264.4829,264.5724,264.3834,264.5426,2970.0
2025-02-18 14:00:00,265.9,266.15,265.89,266.06,5225.0,264.5625,264.8112,264.5525,264.7217,5225.0
2025-02-18 14:05:00,266.02,266.02,265.64,265.83,3103.0,264.6819,264.6819,264.3038,264.4928,3103.0
2025-02-18 14:10:00,265.81,266.0,265.8,265.96,1568.0,264.4729,264.662,264.463,264.6222,1568.0
2025-02-18 14:15:00,265.96,265.96,265.59,265.73,3490.0,264.6222,264.6222,264.254,264.3933,3490.0
2025-02-18 14:20:00,265.74,265.91,265.63,265.85,2116.0,264.4033,264.5724,264.2938,264.5127,2116.0
2025-02-18 14:25:00,265.88,265.88,265.55,265.69,3080.0,264.5426,264.5426,264.2142,264.3535,3080.0
2025-02-18 14:30:00,265.69,265.7,265.59,265.59,3000.0,264.3535,264.3635,264.254,264.254,3000.0
2025-02-18 14:35:00,265.6,265.76,265.43,265.49,4284.0,264.264,264.4232,264.0948,264.1545,4284.0
2025-02-18 14:40:00,265.48,265.51,265.38,265.42,2060.0,264.1446,264.1744,264.0451,264.0849,2060.0
2025-02-18 14:45:00,265.55,265.55,265.25,265.45,2623.0,264.2142,264.2142,263.9157,264.1147,2623.0
2025-02-18 14:50:00,265.45,265.57,265.39,265.54,6159.0,264.1147,264.2341,264.055,264.2043,6159.0
2025-02-18 14:55:00,265.51,265.62,265.22,265.24,3199.0,264.1744,264.2839,263.8859,263.9058,3199.0
2025-02-18 15:00:00,265.32,265.44,265.14,265.14,4024.0,263.9854,264.1048,263.8063,263.8063,4024.0
2025-02-18 15:05:00,265.25,265.27,265.11,265.19,6370.0,263.9157,263.9356,263.7764,263.856,6370.0
2025-02-18 15:10:00,265.18,265.46,265.14,265.38,7681.0,263.8461,264.1247,263.8063,264.0451,7681.0
2025-02-18 15:15:00,265.38,265.45,265.26,265.26,3129.0,264.0451,264.1147,263.9257,263.9257,3129.0
2025-02-18 15:20:00,265.21,265.25,265.18,265.23,4386.0,263.8759,263.9157,263.8461,263.8958,4386.0
2025-02-18 15:25:00,265.18,265.18,265.02,265.09,1458.0,263.8461,263.8461,263.6869,263.7565,1458.0
2025-02-18 15:30:00,265.09,265.35,265.07,265.28,8788.0,263.7565,264.0152,263.7366,263.9456,8788.0
2025-02-18 15:35:00,265.28,265.49,265.2,265.45,4923.0,263.9456,264.1545,263.866,264.1147,4923.0
2025-02-18 15:40:00,265.46,265.47,265.21,265.41,8085.0,264.1247,264.1346,263.8759,264.0749,8085.0
2025-02-18 15:45:00,265.49,265.55,265.4,265.47,6942.0,264.1545,264.2142,264.065,264.1346,6942.0
2025-02-18 15:50:00,265.61,265.93,265.48,265.63,13972.0,264.2739,264.5923,264.1446,264.2938,13972.0
2025-02-18 15:55:00,265.53,266.48,265.51,266.35,130868.0,264.1943,265.1396,264.1744,265.0102,130868.0
2025-02-19 09:30:00,266.35,266.35,264.86,265.03,17395.0,265.0102,265.0102,263.5277,263.6968,17395.0
2025-02-19 09:35:00,264.86,265.06,263.82,264.56,2831.0,263.5277,263.7267,262.4929,263.2292,2831.0
2025-02-19 09:40:00,264.55,264.99,263.84,264.75,2350.0,263.2193,263.657,262.5128,263.4183,2350.0
2025-02-19 09:45:00,264.75,264.75,264.14,264.15,5025.0,263.4183,263.4183,262.8113,262.8213,5025.0
2025-02-19 09:50:00,264.34,264.43,264.09,264.09,2590.0,263.0103,263.0999,262.7616,262.7616,2590.0
2025-02-19 09:55:00,264.09,264.64,264.09,264.32,2737.0,262.7616,263.3088,262.7616,262.9904,2737.0
2025-02-19 10:00:00,264.41,264.87,264.41,264.87,2154.0,263.08,263.5376,263.08,263.5376,2154.0
2025-02-19 10:05:00,264.79,264.87,264.37,264.68,3122.0,263.4581,263.5376,263.0402,263.3486,3122.0
2025-02-19 10:10:00,264.67,264.85,264.58,264.78,2167.0,263.3387,263.5178,263.2491,263.4481,2167.0
2025-02-19 10:15:00,264.77,265.0,264.65,264.82,2127.0,263.4382,263.667,263.3188,263.4879,2127.0
2025-02-19 10:20:00,264.84,265.32,264.84,265.09,2338.0,263.5078,263.9854,263.5078,263.7565,2338.0
2025-02-19 10:25:00,265.15,265.15,264.65,264.66,2340.0,263.8162,263.8162,263.3188,263.3287,2340.0
2025-02-19 10:30:00,264.65,265.08,264.41,264.92,4479.0,263.3188,263.7466,263.08,263.5874,4479.0
2025-02-19 10:35:00,264.92,265.17,264.66,264.71,1412.0,263.5874,263.8361,263.3287,263.3785,1412.0
2025-02-19 10:40:00,264.71,264.78,264.33,264.56,6018.0,263.3785,263.4481,263.0004,263.2292,6018.0
2025-02-19 10:45:00,264.56,264.56,264.0,264.07,2509.0,263.2292,263.2292,262.672,262.7417,2509.0
2025-02-19 10:50:00,264.2,264.41,264.05,264.41,2183.0,262.871,263.08,262.7218,263.08,2183.0
2025-02-19 10:55:00,264.44,264.44,264.19,264.44,1413.0,263.1098,263.1098,262.8611,263.1098,1413.0
2025-02-19 11:00:00,264.3,264.48,264.29,264.46,1368.0,262.9705,263.1496,262.9606,263.1297,1368.0
2025-02-19 11:05:00,264.37,264.68,264.36,264.51,2734.0,263.0402,263.3486,263.0302,263.1795,2734.0
2025-02-19 11:10:00,264.46,264.52,264.36,264.45,2376.0,263.1297,263.1894,263.0302,263.1198,2376.0
2025-02-19 11:15:00,264.45,264.48,264.31,264.33,4393.0,263.1198,263.1496,262.9805,263.0004,4393.0
2025-02-19 11:20:00,264.31,264.9,264.3,264.75,3244.0,262.9805,263.5675,262.9705,263.4183,3244.0
2025-02-19 11:25:00,264.77,264.89,264.7,264.89,2107.0,263.4382,263.5575,263.3685,263.5575,2107.0
2025-02-19 11:30:00,264.77,265.27,264.76,265.13,2688.0,263.4382,263.9356,263.4282,263.7963,2688.0
2025-02-19 11:35:00,265.14,265.54,265.05,265.46,4820.0,263.8063,264.2043,263.7167,264.1247,4820.0
2025-02-19 11:40:00,265.5,265.59,265.37,265.43,3393.0,264.1645,264.254,264.0351,264.0948,3393.0
2025-02-19 11:45:00,265.45,265.47,265.36,265.41,2573.0,264.1147,264.1346,264.0252,264.0749,2573.0
2025-02-19 11:50:00,265.42,266.06,265.37,265.82,19382.0,264.0849,264.7217,264.0351,264.4829,19382.0
2025-02-19 11:55:00,265.82,265.98,265.52,265.81,6594.0,264.4829,264.6421,264.1844,264.4729,6594.0
2025-02-19 12:00:00,265.67,265.86,265.67,265.79,2626.0,264.3336,264.5227,264.3336,264.453,2626.0
2025-02-19 12:05:00,265.77,265.78,265.53,265.68,3152.0,264.4331,264.4431,264.1943,264.3436,3152.0
2025-02-19 12:10:00,265.68,265.88,265.62,265.78,2653.0,264.3436,264.5426,264.2839,264.4431,2653.0
2025-02-19 12:15:00,265.88,265.91,265.77,265.77,1123.0,264.5426,264.5724,264.4331,264.4331,1123.0
2025-02-19 12:20:00,265.9,265.9,265.72,265.74,1976.0,264.5625,264.5625,264.3834,264.4033,1976.0
2025-02-19 12:25:00,265.74,265.74,265.52,265.52,3297.0,264.4033,264.4033,264.1844,264.1844,3297.0
2025-02-19 12:30:00,265.5,265.73,265.47,265.67,9008.0,264.1645,264.3933,264.1346,264.3336,9008.0
2025-02-19 12:35:00,265.64,265.87,265.63,265.78,2175.0,264.3038,264.5326,264.2938,264.4431,2175.0
2025-02-19 12:40:00,265.69,265.77,265.47,265.47,2441.0,264.3535,264.4331,264.1346,264.1346,2441.0
2025-02-19 12:45:00,265.65,265.91,265.48,265.89,2404.0,264.3137,264.5724,264.1446,264.5525,2404.0
2025-02-19 12:50:00,265.87,265.94,265.77,265.86,5575.0,264.5326,264.6023,264.4331,264.5227,5575.0
2025-02-19 12:55:00,265.74,265.88,265.29,265.29,2198.0,264.4033,264.5426,263.9555,263.9555,2198.0
2025-02-19 13:00:00,265.35,265.42,265.06,265.09,4173.0,264.0152,264.0849,263.7267,263.7565,4173.0
2025-02-19 13:05:00,265.09,265.11,264.95,265.1,1100.0,263.7565,263.7764,263.6172,263.7665,1100.0
2025-02-19 13:10:00,265.1,265.36,265.1,265.26,1948.0,263.7665,264.0252,263.7665,263.9257,1948.0
2025-02-19 13:15:00,265.35,265.43,265.29,265.29,2901.0,264.0152,264.0948,263.9555,263.9555,2901.0
2025-02-19 13:20:00,265.28,265.48,265.23,265.38,1656.0,263.9456,264.1446,263.8958,264.0451,1656.0
2025-02-19 13:25:00,265.41,265.55,265.28,265.37,5056.0,264.0749,264.2142,263.9456,264.0351,5056.0
2025-02-19 13:30:00,265.28,265.46,265.28,265.45,1640.0,263.9456,264.1247,263.9456,264.1147,1640.0
2025-02-19 13:35:00,265.56,265.65,265.55,265.56,1769.0,264.2242,264.3137,264.2142,264.2242,1769.0
2025-02-19 13:40:00,265.56,265.64,265.56,265.56,1321.0,264.2242,264.3038,264.2242,264.2242,1321.0
2025-02-19 13:45:00,265.67,265.9,265.6,265.68,4262.0,264.3336,264.5625,264.264,264.3436,4262.0
2025-02-19 13:50:00,265.75,265.76,265.57,265.57,2218.0,264.4132,264.4232,264.2341,264.2341,2218.0
2025-02-19 13:55:00,265.67,265.9,265.66,265.76,2844.0,264.3336,264.5625,264.3237,264.4232,2844.0
2025-02-19 14:00:00,265.7,265.85,265.67,265.85,5004.0,264.3635,264.5127,264.3336,264.5127,5004.0
2025-02-19 14:05:00,265.98,266.19,265.94,266.07,1569.0,264.6421,264.851,264.6023,264.7316,1569.0
2025-02-19 14:10:00,266.09,266.31,266.08,266.28,2915.0,264.7515,264.9704,264.7416,264.9406,2915.0
2025-02-19 14:15:00,266.34,266.4,266.28,266.35,1076.0,265.0003,265.06,264.9406,265.0102,1076.0
2025-02-19 14:20:00,266.35,266.46,266.27,266.35,3592.0,265.0102,265.1197,264.9306,265.0102,3592.0
2025-02-19 14:25:00,266.36,266.36,266.24,266.36,2638.0,265.0202,265.0202,264.9008,265.0202,2638.0
2025-02-19 14:30:00,266.3,266.39,266.11,266.25,2849.0,264.9605,265.05,264.7714,264.9107,2849.0
2025-02-19 14:35:00,266.25,266.28,266.12,266.28,4106.0,264.9107,264.9406,264.7814,264.9406,4106.0
2025-02-19 14:40:00,266.25,266.34,266.18,266.21,1948.0,264.9107,265.0003,264.8411,264.8709,1948.0
2025-02-19 14:45:00,266.15,266.34,266.14,266.31,3410.0,264.8112,265.0003,264.8013,264.9704,3410.0
2025-02-19 14:50:00,266.31,266.42,266.27,266.34,3815.0,264.9704,265.0799,264.9306,265.0003,3815.0
2025-02-19 14:55:00,266.34,266.38,266.28,266.37,3613.0,265.0003,265.0401,264.9406,265.0301,3613.0
2025-02-19 15:00:00,266.34,266.36,266.07,266.16,2934.0,265.0003,265.0202,264.7316,264.8212,2934.0
2025-02-19 15:05:00,266.16,266.16,265.78,265.87,5123.0,264.8212,264.8212,264.4431,264.5326,5123.0
2025-02-19 15:10:00,265.88,265.99,265.82,265.9,3058.0,264.5426,264.652,264.4829,264.5625,3058.0
2025-02-19 15:15:00,265.88,266.16,265.88,266.0,3152.0,264.5426,264.8212,264.5426,264.662,3152.0
2025-02-19 15:20:00,266.08,266.18,265.94,266.14,5569.0,264.7416,264.8411,264.6023,264.8013,5569.0
2025-02-19 15:25:00,266.16,266.33,266.15,266.33,4548.0,264.8212,264.9903,264.8112,264.9903,4548.0
2025-02-19 15:30:00,266.27,266.42,266.17,266.24,6215.0,264.9306,265.0799,264.8311,264.9008,6215.0
2025-02-19 15:35:00,266.17,266.27,266.07,266.18,4717.0,264.8311,264.9306,264.7316,264.8411,4717.0
2025-02-19 15:40:00,266.18,266.26,266.07,266.17,7461.0,264.8411,264.9207,264.7316,264.8311,7461.0
2025-02-19 15:45:00,266.15,266.32,266.07,266.13,14163.0,264.8112,264.9804,264.7316,264.7913,14163.0
2025-02-19 15:50:00,266.19,266.55,265.79,265.9,12906.0,264.851,265.2092,264.453,264.5625,12906.0
2025-02-19 15:55:00,265.91,266.31,265.65,266.25,56028.0,264.5724,264.9704,264.3137,264.9107,56028.0
2025-02-20 09:30:00,265.2,265.83,264.07,265.83,24210.0,263.866,264.4928,262.7417,264.4928,24210.0
2025-02-20 09:35:00,265.71,266.29,265.6,266.25,3113.0,264.3734,264.9505,264.264,264.9107,3113.0
2025-02-20 09:40:00,265.96,265.99,265.11,265.11,1234.0,264.6222,264.652,263.7764,263.7764,1234.0
2025-02-20 09:45:00,265.46,265.96,264.98,265.96,2557.0,264.1247,264.6222,263.6471,264.6222,2557.0
2025-02-20 09:50:00,266.03,266.26,265.96,266.1,2072.0,264.6918,264.9207,264.6222,264.7615,2072.0
2025-02-20 09:55:00,266.09,266.52,265.98,266.16,3272.0,264.7515,265.1793,264.6421,264.8212,3272.0
2025-02-20 10:00:00,266.09,266.32,265.96,266.25,4329.0,264.7515,264.9804,264.6222,264.9107,4329.0
2025-02-20 10:05:00,266.27,266.27,265.58,265.65,7361.0,264.9306,264.9306,264.2441,264.3137,7361.0
2025-02-20 10:10:00,265.6,266.0,265.48,266.0,4895.0,264.264,264.662,264.1446,264.662,4895.0
2025-02-20 10:15:00,265.84,266.0,265.5,265.78,4804.0,264.5028,264.662,264.1645,264.4431,4804.0
2025-02-20 10:20:00,265.7,265.91,265.53,265.54,14312.0,264.3635,264.5724,264.1943,264.2043,14312.0
2025-02-20 10:25:00,265.54,265.88,265.51,265.88,7445.0,264.2043,264.5426,264.1744,264.5426,7445.0
2025-02-20 10:30:00,266.0,266.34,265.9,266.17,4089.0,264.662,265.0003,264.5625,264.8311,4089.0
2025-02-20 10:35:00,266.06,266.06,265.8,265.93,1775.0,264.7217,264.7217,264.463,264.5923,1775.0
2025-02-20 10:40:00,265.92,266.59,265.91,266.58,1534.0,264.5824,265.249,264.5724,265.239,1534.0
2025-02-20 10:45:00,266.31,266.61,266.3,266.61,1365.0,264.9704,265.2689,264.9605,265.2689,1365.0
2025-02-20 10:50:00,266.61,266.61,266.15,266.16,2537.0,265.2689,265.2689,264.8112,264.8212,2537.0
2025-02-20 10:55:00,266.18,266.26,265.93,266.13,1996.0,264.8411,264.9207,264.5923,264.7913,1996.0
2025-02-20 11:00:00,266.13,266.22,265.96,266.12,6565.0,264.7913,264.8809,264.6222,264.7814,6565.0
2025-02-20 11:05:00,265.97,266.22,265.94,266.07,4964.0,264.6321,264.8809,264.6023,264.7316,4964.0
2025-02-20 11:10:00,266.16,266.16,265.81,265.94,3453.0,264.8212,264.8212,264.4729,264.6023,3453.0
2025-02-20 11:15:00,265.94,266.19,265.78,266.09,8657.0,264.6023,264.851,264.4431,264.7515,8657.0
2025-02-20 11:20:00,266.09,266.31,265.97,266.1,13477.0,264.7515,264.9704,264.6321,264.7615,13477.0
2025-02-20 11:25:00,266.16,266.16,266.15,266.16,500.0,264.8212,264.8212,264.8112,264.8212,500.0
2025-02-20 11:30:00,266.16,266.16,266.04,266.04,1430.0,264.8212,264.8212,264.7018,264.7018,1430.0
2025-02-20 11:35:00,266.04,266.04,265.57,265.57,2800.0,264.7018,264.7018,264.2341,264.2341,2800.0
2025-02-20 11:40:00,265.57,265.62,265.39,265.49,4657.0,264.2341,264.2839,264.055,264.1545,4657.0
2025-02-20 11:45:00,265.37,265.47,265.27,265.27,2282.0,264.0351,264.1346,263.9356,263.9356,2282.0
2025-02-20 11:50:00,265.26,265.26,265.18,265.19,525.0,263.9257,263.9257,263.8461,263.856,525.0
2025-02-20 11:55:00,265.06,265.3,264.83,264.96,1915.0,263.7267,263.9655,263.4979,263.6272,1915.0
2025-02-20 12:00:00,264.97,265.29,264.94,265.29,3159.0,263.6371,263.9555,263.6073,263.9555,3159.0
2025-02-20 12:05:00,265.27,265.4,265.27,265.38,900.0,263.9356,264.065,263.9356,264.0451,900.0
2025-02-20 12:10:00,265.44,265.48,265.38,265.48,1522.0,264.1048,264.1446,264.0451,264.1446,1522.0
2025-02-20 12:15:00,265.43,265.73,265.33,265.4,4146.0,264.0948,264.3933,263.9953,264.065,4146.0
2025-02-20 12:20:00,265.32,265.33,265.28,265.31,510.0,263.9854,263.9953,263.9456,263.9754,510.0
2025-02-20 12:25:00,265.59,265.86,265.49,265.79,5465.0,264.254,264.5227,264.1545,264.453,5465.0
2025-02-20 12:30:00,265.76,265.76,265.67,265.71,1272.0,264.4232,264.4232,264.3336,264.3734,1272.0
2025-02-20 12:35:00,265.69,265.78,265.52,265.55,2407.0,264.3535,264.4431,264.1844,264.2142,2407.0
2025-02-20 12:40:00,265.55,265.75,265.54,265.7,900.0,264.2142,264.4132,264.2043,264.3635,900.0
2025-02-20 12:45:00,265.74,265.93,265.74,265.93,625.0,264.4033,264.5923,264.4033,264.5923,625.0
2025-02-20 12:50:00,265.87,265.87,265.79,265.81,2100.0,264.5326,264.5326,264.453,264.4729,2100.0
2025-02-20 12:55:00,265.81,265.82,265.56,265.58,3641.0,264.4729,264.4829,264.2242,264.2441,3641.0
2025-02-20 13:00:00,265.57,265.68,265.46,265.68,413.0,264.2341,264.3436,264.1247,264.3436,413.0
2025-02-20 13:05:00,265.66,265.68,265.66,265.68,200.0,264.3237,264.3436,264.3237,264.3436,200.0
2025-02-20 13:10:00,265.75,266.0,265.7,266.0,2725.0,264.4132,264.662,264.3635,264.662,2725.0
2025-02-20 13:15:00,265.93,265.95,265.88,265.88,1129.0,264.5923,264.6122,264.5426,264.5426,1129.0
2025-02-20 13:20:00,266.07,266.17,265.85,266.17,2239.0,264.7316,264.8311,264.5127,264.8311,2239.0
2025-02-20 13:25:00,266.18,266.28,266.18,266.28,516.0,264.8411,264.9406,264.8411,264.9406,516.0
2025-02-20 13:30:00,266.31,266.48,266.25,266.48,943.0,264.9704,265.1396,264.9107,265.1396,943.0
2025-02-20 13:35:00,266.48,266.54,266.48,266.54,250.0,265.1396,265.1992,265.1396,265.1992,250.0
2025-02-20 13:40:00,266.64,266.77,266.61,266.72,2492.0,265.2987,265.4281,265.2689,265.3783,2492.0
2025-02-20 13:45:00,266.84,266.85,266.75,266.76,2045.0,265.4977,265.5077,265.4082,265.4181,2045.0
2025-02-20 13:50:00,266.75,266.76,266.44,266.73,1739.0,265.4082,265.4181,265.0998,265.3883,1739.0
2025-02-20 13:55:00,266.73,266.84,266.73,266.8,800.0,265.3883,265.4977,265.3883,265.4579,800.0
2025-02-20 14:00:00,266.7,266.79,266.7,266.72,795.0,265.3584,265.448,265.3584,265.3783,795.0
2025-02-20 14:05:00,266.8,266.88,266.79,266.86,2973.0,265.4579,265.5375,265.448,265.5176,2973.0
2025-02-20 14:10:00,266.99,267.21,266.91,267.06,5691.0,265.647,265.8659,265.5674,265.7166,5691.0
2025-02-20 14:15:00,267.07,267.07,266.91,266.93,1150.0,265.7266,265.7266,265.5674,265.5873,1150.0
2025-02-20 14:20:00,267.04,267.14,267.01,267.01,830.0,265.6967,265.7962,265.6669,265.6669,830.0
2025-02-20 14:25:00,267.07,267.14,267.02,267.02,1200.0,265.7266,265.7962,265.6768,265.6768,1200.0
2025-02-20 14:30:00,267.06,267.14,266.88,266.97,3110.0,265.7166,265.7962,265.5375,265.6271,3110.0
2025-02-20 14:35:00,266.98,267.18,266.95,267.17,2429.0,265.637,265.836,265.6072,265.8261,2429.0
2025-02-20 14:40:00,267.15,267.28,267.05,267.15,1400.0,265.8062,265.9355,265.7067,265.8062,1400.0
2025-02-20 14:45:00,267.29,267.34,267.15,267.23,2125.0,265.9455,265.9952,265.8062,265.8858,2125.0
2025-02-20 14:50:00,267.15,267.3,267.15,267.16,2792.0,265.8062,265.9554,265.8062,265.8161,2792.0
2025-02-20 14:55:00,267.17,267.17,267.17,267.17,100.0,265.8261,265.8261,265.8261,265.8261,100.0
2025-02-20 15:00:00,267.17,267.17,266.91,266.97,1803.0,265.8261,265.8261,265.5674,265.6271,1803.0
2025-02-20 15:05:00,266.84,266.84,266.68,266.69,1000.0,265.4977,265.4977,265.3385,265.3485,1000.0
2025-02-20 15:10:00,266.75,266.88,266.71,266.88,3542.0,265.4082,265.5375,265.3684,265.5375,3542.0
2025-02-20 15:15:00,266.9,266.9,266.67,266.68,2515.0,265.5574,265.5574,265.3286,265.3385,2515.0
2025-02-20 15:20:00,266.72,266.86,266.71,266.84,2547.0,265.3783,265.5176,265.3684,265.4977,2547.0
2025-02-20 15:25:00,266.86,266.94,266.73,266.81,3535.0,265.5176,265.5972,265.3883,265.4679,3535.0
2025-02-20 15:30:00,266.89,267.32,266.81,267.1,8776.0,265.5475,265.9753,265.4679,265.7564,8776.0
2025-02-20 15:35:00,267.12,267.12,266.86,266.95,5050.0,265.7763,265.7763,265.5176,265.6072,5050.0
2025-02-20 15:40:00,266.94,267.0,266.87,266.91,6152.0,265.5972,265.6569,265.5276,265.5674,6152.0
2025-02-20 15:45:00,266.91,267.22,266.91,267.15,19180.0,265.5674,265.8758,265.5674,265.8062,19180.0
2025-02-20 15:50:00,267.23,267.61,266.93,267.06,17829.0,265.8858,266.2639,265.5873,265.7166,17829.0
2025-02-20 15:55:00,267.18,267.53,267.15,267.47,64494.0,265.836,266.1843,265.8062,266.1246,64494.0
2025-02-21 09:30:00,267.37,267.79,265.99,266.41,42269.0,266.0251,266.443,264.652,265.0699,42269.0
2025-02-21 09:35:00,266.15,266.44,265.62,266.37,2037.0,264.8112,265.0998,264.2839,265.0301,2037.0
2025-02-21 09:40:00,266.4,266.46,266.34,266.38,3534.0,265.06,265.1197,265.0003,265.0401,3534.0
2025-02-21 09:45:00,266.46,266.63,266.39,266.52,1500.0,265.1197,265.2888,265.05,265.1793,1500.0
2025-02-21 09:50:00,266.24,266.24,265.87,265.99,2173.0,264.9008,264.9008,264.5326,264.652,2173.0
2025-02-21 09:55:00,266.23,266.47,266.22,266.34,1809.0,264.8908,265.1296,264.8809,265.0003,1809.0
2025-02-21 10:00:00,266.11,266.27,265.8,265.8,3343.0,264.7714,264.9306,264.463,264.463,3343.0
2025-02-21 10:05:00,266.08,266.79,266.07,266.79,3309.0,264.7416,265.448,264.7316,265.448,3309.0
2025-02-21 10:10:00,266.81,266.84,266.48,266.6,2478.0,265.4679,265.4977,265.1396,265.2589,2478.0
2025-02-21 10:15:00,266.4,266.85,266.4,266.61,2723.0,265.06,265.5077,265.06,265.2689,2723.0
2025-02-21 10:20:00,266.61,266.61,266.35,266.42,4120.0,265.2689,265.2689,265.0102,265.0799,4120.0
2025-02-21 10:25:00,266.42,266.42,266.1,266.28,5111.0,265.0799,265.0799,264.7615,264.9406,5111.0
2025-02-21 10:30:00,266.24,266.58,266.08,266.5,4207.0,264.9008,265.239,264.7416,265.1595,4207.0
2025-02-21 10:35:00,266.36,266.68,266.34,266.59,2350.0,265.0202,265.3385,265.0003,265.249,2350.0
2025-02-21 10:40:00,266.68,266.79,266.32,266.44,7397.0,265.3385,265.448,264.9804,265.0998,7397.0
2025-02-21 10:45:00,266.44,266.49,266.22,266.32,2800.0,265.0998,265.1495,264.8809,264.9804,2800.0
2025-02-21 10:50:00,266.33,266.66,266.33,266.66,2216.0,264.9903,265.3186,264.9903,265.3186,2216.0
2025-02-21 10:55:00,266.77,266.98,266.65,266.83,2900.0,265.4281,265.637,265.3087,265.4878,2900.0
2025-02-21 11:00:00,266.93,267.09,266.85,266.98,8060.0,265.5873,265.7465,265.5077,265.637,8060.0
2025-02-21 11:05:00,266.86,267.17,266.86,267.03,4014.0,265.5176,265.8261,265.5176,265.6868,4014.0
2025-02-21 11:10:00,267.24,267.24,267.0,267.1,1061.0,265.8957,265.8957,265.6569,265.7564,1061.0
2025-02-21 11:15:00,267.25,267.28,266.92,267.24,3035.0,265.9057,265.9355,265.5773,265.8957,3035.0
2025-02-21 11:20:00,267.35,267.35,267.03,267.04,1138.0,266.0052,266.0052,265.6868,265.6967,1138.0
2025-02-21 11:25:00,266.95,267.13,266.94,267.1,1530.0,265.6072,265.7863,265.5972,265.7564,1530.0
2025-02-21 11:30:00,267.12,267.12,266.97,267.11,1000.0,265.7763,265.7763,265.6271,265.7664,1000.0
2025-02-21 11:35:00,266.99,267.12,266.99,267.12,288.0,265.647,265.7763,265.647,265.7763,288.0
2025-02-21 11:40:00,267.27,267.45,267.27,267.45,400.0,265.9256,266.1047,265.9256,266.1047,400.0
2025-02-21 11:45:00,267.41,267.72,267.41,267.62,6059.0,266.0649,266.3733,266.0649,266.2738,6059.0
2025-02-21 11:50:00,267.55,267.58,267.39,267.54,1021.0,266.2042,266.234,266.045,266.1942,1021.0
2025-02-21 11:55:00,267.54,267.55,267.32,267.32,3197.0,266.1942,266.2042,265.9753,265.9753,3197.0
2025-02-21 12:00:00,267.32,267.33,267.31,267.31,877.0,265.9753,265.9853,265.9654,265.9654,877.0
2025-02-21 12:05:00,267.23,267.32,267.23,267.31,2890.0,265.8858,265.9753,265.8858,265.9654,2890.0
2025-02-21 12:10:00,267.21,267.32,267.15,267.25,1400.0,265.8659,265.9753,265.8062,265.9057,1400.0
2025-02-21 12:15:00,267.2,267.33,267.04,267.15,12805.0,265.8559,265.9853,265.6967,265.8062,12805.0
2025-02-21 12:20:00,267.12,267.25,266.74,266.8,4213.0,265.7763,265.9057,265.3982,265.4579,4213.0
2025-02-21 12:25:00,266.81,266.96,266.8,266.86,1015.0,265.4679,265.6171,265.4579,265.5176,1015.0
2025-02-21 12:30:00,266.86,266.97,266.81,266.84,3506.0,265.5176,265.6271,265.4679,265.4977,3506.0
2025-02-21 12:35:00,267.05,267.05,266.68,266.7,9670.0,265.7067,265.7067,265.3385,265.3584,9670.0
2025-02-21 12:40:00,266.7,266.7,266.7,266.7,219.0,265.3584,265.3584,265.3584,265.3584,219.0
2025-02-21 12:45:00,266.77,266.82,266.73,266.73,900.0,265.4281,265.4778,265.3883,265.3883,900.0
2025-02-21 12:50:00,266.73,266.81,266.49,266.49,4092.0,265.3883,265.4679,265.1495,265.1495,4092.0
2025-02-21 12:55:00,266.49,266.59,266.4,266.48,5050.0,265.1495,265.249,265.06,265.1396,5050.0
2025-02-21 13:00:00,266.5,266.5,266.47,266.49,1000.0,265.1595,265.1595,265.1296,265.1495,1000.0
2025-02-21 13:05:00,266.48,266.48,266.01,266.11,2856.0,265.1396,265.1396,264.6719,264.7714,2856.0
2025-02-21 13:10:00,266.11,266.38,266.03,266.38,3458.0,264.7714,265.0401,264.6918,265.0401,3458.0
2025-02-21 13:15:00,266.44,266.44,266.32,266.32,1124.0,265.0998,265.0998,264.9804,264.9804,1124.0
2025-02-21 13:20:00,266.2,266.24,265.98,266.13,1172.0,264.861,264.9008,264.6421,264.7913,1172.0
2025-02-21 13:25:00,266.04,266.05,265.71,265.72,881.0,264.7018,264.7117,264.3734,264.3834,881.0
2025-02-21 13:30:00,265.45,265.45,265.12,265.18,1237.0,264.1147,264.1147,263.7864,263.8461,1237.0
2025-02-21 13:35:00,265.15,265.42,265.15,265.41,2621.0,263.8162,264.0849,263.8162,264.0749,2621.0
2025-02-21 13:40:00,265.41,265.54,265.23,265.23,1216.0,264.0749,264.2043,263.8958,263.8958,1216.0
2025-02-21 13:45:00,265.19,265.34,265.19,265.34,776.0,263.856,264.0053,263.856,264.0053,776.0
2025-02-21 13:50:00,265.35,265.47,265.2,265.34,2134.0,264.0152,264.1346,263.866,264.0053,2134.0
2025-02-21 13:55:00,265.5,265.51,265.25,265.25,1150.0,264.1645,264.1744,263.9157,263.9157,1150.0
2025-02-21 14:00:00,265.45,265.45,265.02,265.03,4181.0,264.1147,264.1147,263.6869,263.6968,4181.0
2025-02-21 14:05:00,265.01,265.25,264.85,265.2,1875.0,263.6769,263.9157,263.5178,263.866,1875.0
2025-02-21 14:10:00,265.31,265.48,265.27,265.48,1969.0,263.9754,264.1446,263.9356,264.1446,1969.0
2025-02-21 14:15:00,265.51,265.51,265.18,265.18,1458.0,264.1744,264.1744,263.8461,263.8461,1458.0
2025-02-21 14:20:00,265.18,265.22,264.98,264.98,3701.0,263.8461,263.8859,263.6471,263.6471,3701.0
2025-02-21 14:25:00,265.14,265.14,265.01,265.01,699.0,263.8063,263.8063,263.6769,263.6769,699.0
2025-02-21 14:30:00,265.07,265.31,265.04,265.29,1807.0,263.7366,263.9754,263.7068,263.9555,1807.0
2025-02-21 14:35:00,265.52,265.52,265.38,265.38,1000.0,264.1844,264.1844,264.0451,264.0451,1000.0
2025-02-21 14:40:00,265.49,265.63,265.45,265.59,1200.0,264.1545,264.2938,264.1147,264.254,1200.0
2025-02-21 14:45:00,265.47,265.59,265.39,265.5,1590.0,264.1346,264.254,264.055,264.1645,1590.0
2025-02-21 14:50:00,265.5,265.53,264.95,264.95,5345.0,264.1645,264.1943,263.6172,263.6172,5345.0
2025-02-21 14:55:00,264.95,265.3,264.95,265.3,3121.0,263.6172,263.9655,263.6172,263.9655,3121.0
2025-02-21 15:00:00,265.17,265.24,264.97,265.05,2794.0,263.8361,263.9058,263.6371,263.7167,2794.0
2025-02-21 15:05:00,265.05,265.13,264.91,264.91,5127.0,263.7167,263.7963,263.5774,263.5774,5127.0
2025-02-21 15:10:00,264.9,264.9,264.63,264.76,7982.0,263.5675,263.5675,263.2989,263.4282,7982.0
2025-02-21 15:15:00,264.76,264.77,264.5,264.56,7058.0,263.4282,263.4382,263.1695,263.2292,7058.0
2025-02-21 15:20:00,264.46,264.58,264.35,264.47,6056.0,263.1297,263.2491,263.0203,263.1397,6056.0
2025-02-21 15:25:00,264.47,264.53,264.22,264.41,7226.0,263.1397,263.1994,262.8909,263.08,7226.0
2025-02-21 15:30:00,264.44,264.67,264.44,264.62,4776.0,263.1098,263.3387,263.1098,263.2889,4776.0
2025-02-21 15:35:00,264.6,264.68,264.45,264.63,4207.0,263.269,263.3486,263.1198,263.2989,4207.0
2025-02-21 15:40:00,264.67,264.85,264.5,264.53,10339.0,263.3387,263.5178,263.1695,263.1994,10339.0
2025-02-21 15:45:00,264.44,264.44,264.26,264.3,3203.0,263.1098,263.1098,262.9307,262.9705,3203.0
2025-02-21 15:50:00,264.35,264.72,264.34,264.62,10287.0,263.0203,263.3884,263.0103,263.2889,10287.0
2025-02-21 15:55:00,264.65,264.83,264.42,264.79,31689.0,263.3188,263.4979,263.0899,263.4581,31689.0
2025-02-24 09:30:00,265.23,265.9,264.69,265.04,20488.0,263.8958,264.5625,263.3586,263.7068,20488.0
2025-02-24 09:35:00,264.97,265.43,264.36,264.87,3266.0,263.6371,264.0948,263.0302,263.5376,3266.0
2025-02-24 09:40:00,265.16,265.23,264.22,264.5,3989.0,263.8262,263.8958,262.8909,263.1695,3989.0
2025-02-24 09:45:00,264.79,264.79,264.17,264.6,2728.0,263.4581,263.4581,262.8412,263.269,2728.0
2025-02-24 09:50:00,264.95,264.96,264.45,264.8,8105.0,263.6172,263.6272,263.1198,263.468,8105.0
2025-02-24 09:55:00,264.95,265.23,264.65,265.07,8869.0,263.6172,263.8958,263.3188,263.7366,8869.0
2025-02-24 10:00:00,265.07,265.43,264.67,264.86,4867.0,263.7366,264.0948,263.3387,263.5277,4867.0
2025-02-24 10:05:00,264.72,265.54,264.66,265.39,4173.0,263.3884,264.2043,263.3287,264.055,4173.0
2025-02-24 10:10:00,265.25,265.47,264.87,264.87,4573.0,263.9157,264.1346,263.5376,263.5376,4573.0
2025-02-24 10:15:00,264.86,265.11,264.81,264.99,2645.0,263.5277,263.7764,263.478,263.657,2645.0
2025-02-24 10:20:00,265.1,265.4,265.09,265.37,2091.0,263.7665,264.065,263.7565,264.0351,2091.0
2025-02-24 10:25:00,265.37,265.38,265.11,265.11,1525.0,264.0351,264.0451,263.7764,263.7764,1525.0
2025-02-24 10:30:00,264.93,265.35,264.91,265.11,2637.0,263.5973,264.0152,263.5774,263.7764,2637.0
2025-02-24 10:35:00,265.18,265.32,265.04,265.08,2611.0,263.8461,263.9854,263.7068,263.7466,2611.0
2025-02-24 10:40:00,265.09,265.38,265.09,265.23,4009.0,263.7565,264.0451,263.7565,263.8958,4009.0
2025-02-24 10:45:00,265.29,265.57,265.15,265.43,2691.0,263.9555,264.2341,263.8162,264.0948,2691.0
2025-02-24 10:50:00,265.33,265.37,265.19,265.25,1152.0,263.9953,264.0351,263.856,263.9157,1152.0
2025-02-24 10:55:00,265.22,265.22,264.95,264.96,3015.0,263.8859,263.8859,263.6172,263.6272,3015.0
2025-02-24 11:00:00,265.21,265.24,264.99,264.99,1424.0,263.8759,263.9058,263.657,263.657,1424.0
2025-02-24 11:05:00,264.91,265.15,264.9,265.15,1999.0,263.5774,263.8162,263.5675,263.8162,1999.0
2025-02-24 11:10:00,265.15,265.28,264.9,265.27,3794.0,263.8162,263.9456,263.5675,263.9356,3794.0
2025-02-24 11:15:00,265.42,265.5,265.25,265.47,4362.0,264.0849,264.1645,263.9157,264.1346,4362.0
2025-02-24 11:20:00,265.61,265.63,265.51,265.51,430.0,264.2739,264.2938,264.1744,264.1744,430.0
2025-02-24 11:25:00,265.41,265.58,265.28,265.58,3797.0,264.0749,264.2441,263.9456,264.2441,3797.0
2025-02-24 11:30:00,265.59,265.67,265.47,265.47,992.0,264.254,264.3336,264.1346,264.1346,992.0
2025-02-24 11:35:00,265.47,265.57,265.19,265.31,4728.0,264.1346,264.2341,263.856,263.9754,4728.0
2025-02-24 11:40:00,265.27,265.27,264.65,264.8,5956.0,263.9356,263.9356,263.3188,263.468,5956.0
2025-02-24 11:45:00,264.8,265.07,264.79,265.07,3561.0,263.468,263.7366,263.4581,263.7366,3561.0
2025-02-24 11:50:00,264.95,265.1,264.95,265.1,1070.0,263.6172,263.7665,263.6172,263.7665,1070.0
2025-02-24 11:55:00,265.01,265.04,264.8,264.85,2221.0,263.6769,263.7068,263.468,263.5178,2221.0
2025-02-24 12:00:00,264.88,265.06,264.87,265.04,2027.0,263.5476,263.7267,263.5376,263.7068,2027.0
2025-02-24 12:05:00,264.88,264.91,264.79,264.88,1791.0,263.5476,263.5774,263.4581,263.5476,1791.0
2025-02-24 12:10:00,264.84,264.89,264.75,264.88,5202.0,263.5078,263.5575,263.4183,263.5476,5202.0
2025-02-24 12:15:00,264.88,264.99,264.81,264.94,1020.0,263.5476,263.657,263.478,263.6073,1020.0
2025-02-24 12:20:00,265.01,265.02,264.81,264.92,623.0,263.6769,263.6869,263.478,263.5874,623.0
2025-02-24 12:25:00,264.92,264.95,264.77,264.81,2614.0,263.5874,263.6172,263.4382,263.478,2614.0
2025-02-24 12:30:00,264.77,264.9,264.57,264.85,8907.0,263.4382,263.5675,263.2392,263.5178,8907.0
2025-02-24 12:35:00,264.93,264.98,264.84,264.98,907.0,263.5973,263.6471,263.5078,263.6471,907.0
2025-02-24 12:40:00,264.93,265.12,264.93,265.12,1863.0,263.5973,263.7864,263.5973,263.7864,1863.0
2025-02-24 12:45:00,265.23,265.25,265.15,265.18,1249.0,263.8958,263.9157,263.8162,263.8461,1249.0
2025-02-24 12:50:00,265.06,265.15,264.92,265.11,1788.0,263.7267,263.8162,263.5874,263.7764,1788.0
2025-02-24 12:55:00,265.15,265.21,264.99,265.14,1578.0,263.8162,263.8759,263.657,263.8063,1578.0
2025-02-24 13:00:00,265.06,265.06,264.83,264.84,3104.0,263.7267,263.7267,263.4979,263.5078,3104.0
2025-02-24 13:05:00,265.04,265.08,264.91,265.02,737.0,263.7068,263.7466,263.5774,263.6869,737.0
2025-02-24 13:10:00,265.11,265.37,265.11,265.31,4459.0,263.7764,264.0351,263.7764,263.9754,4459.0
2025-02-24 13:15:00,265.33,265.36,265.18,265.36,386.0,263.9953,264.0252,263.8461,264.0252,386.0
2025-02-24 13:20:00,265.36,265.41,265.23,265.31,1799.0,264.0252,264.0749,263.8958,263.9754,1799.0
2025-02-24 13:25:00,265.31,265.31,265.17,265.23,1305.0,263.9754,263.9754,263.8361,263.8958,1305.0
2025-02-24 13:30:00,265.21,265.33,265.05,265.33,2269.0,263.8759,263.9953,263.7167,263.9953,2269.0
2025-02-24 13:35:00,265.1,265.51,265.1,265.46,1750.0,263.7665,264.1744,263.7665,264.1247,1750.0
2025-02-24 13:40:00,265.47,265.48,265.37,265.48,2600.0,264.1346,264.1446,264.0351,264.1446,2600.0
2025-02-24 13:45:00,265.37,265.38,265.11,265.26,1429.0,264.0351,264.0451,263.7764,263.9257,1429.0
2025-02-24 13:50:00,265.28,265.28,265.12,265.19,1208.0,263.9456,263.9456,263.7864,263.856,1208.0
2025-02-24 13:55:00,265.18,265.18,265.05,265.08,3463.0,263.8461,263.8461,263.7167,263.7466,3463.0
2025-02-24 14:00:00,265.04,265.22,265.03,265.19,1100.0,263.7068,263.8859,263.6968,263.856,1100.0
2025-02-24 14:05:00,265.12,265.12,264.99,265.0,1456.0,263.7864,263.7864,263.657,263.667,1456.0
2025-02-24 14:10:00,265.03,265.03,264.82,265.03,2697.0,263.6968,263.6968,263.4879,263.6968,2697.0
2025-02-24 14:15:00,265.1,265.19,264.94,265.0,3389.0,263.7665,263.856,263.6073,263.667,3389.0
2025-02-24 14:20:00,265.1,265.2,264.93,265.2,1719.0,263.7665,263.866,263.5973,263.866,1719.0
2025-02-24 14:25:00,265.24,265.24,264.98,264.98,2233.0,263.9058,263.9058,263.6471,263.6471,2233.0
2025-02-24 14:30:00,265.0,265.01,264.9,265.01,1096.0,263.667,263.6769,263.5675,263.6769,1096.0
2025-02-24 14:35:00,264.95,264.95,264.7,264.76,1512.0,263.6172,263.6172,263.3685,263.4282,1512.0
2025-02-24 14:40:00,264.65,264.73,264.61,264.69,1813.0,263.3188,263.3984,263.279,263.3586,1813.0
2025-02-24 14:45:00,264.69,264.82,264.68,264.71,1121.0,263.3586,263.4879,263.3486,263.3785,1121.0
2025-02-24 14:50:00,264.65,264.72,264.58,264.66,4182.0,263.3188,263.3884,263.2491,263.3287,4182.0
2025-02-24 14:55:00,264.63,264.66,264.56,264.63,1550.0,263.2989,263.3287,263.2292,263.2989,1550.0
2025-02-24 15:00:00,264.66,264.67,264.25,264.25,4963.0,263.3287,263.3387,262.9208,262.9208,4963.0
2025-02-24 15:05:00,264.26,264.41,264.12,264.41,2155.0,262.9307,263.08,262.7914,263.08,2155.0
2025-02-24 15:10:00,264.25,264.37,264.25,264.3,1521.0,262.9208,263.0402,262.9208,262.9705,1521.0
2025-02-24 15:15:00,264.3,264.41,264.23,264.38,5208.0,262.9705,263.08,262.9009,263.0501,5208.0
2025-02-24 15:20:00,264.29,264.49,264.16,264.16,7150.0,262.9606,263.1596,262.8312,262.8312,7150.0
2025-02-24 15:25:00,264.23,264.24,264.11,264.11,2000.0,262.9009,262.9108,262.7815,262.7815,2000.0
2025-02-24 15:30:00,264.09,264.31,264.08,264.17,3371.0,262.7616,262.9805,262.7516,262.8412,3371.0
2025-02-24 15:35:00,264.16,264.28,264.16,264.26,3073.0,262.8312,262.9506,262.8312,262.9307,3073.0
2025-02-24 15:40:00,264.26,264.44,264.2,264.25,6405.0,262.9307,263.1098,262.871,262.9208,6405.0
2025-02-24 15:45:00,264.22,264.54,264.17,264.42,6847.0,262.8909,263.2093,262.8412,263.0899,6847.0
2025-02-24 15:50:00,264.52,264.59,263.53,263.62,19994.0,263.1894,263.2591,262.2044,262.2939,19994.0
2025-02-24 15:55:00,263.7,264.11,263.52,263.99,68956.0,262.3735,262.7815,262.1944,262.6621,68956.0
2025-02-25 09:30:00,264.91,265.54,264.04,264.3,15864.0,263.5774,264.2043,262.7118,262.9705,15864.0
2025-02-25 09:35:00,264.85,265.51,264.62,265.5,3512.0,263.5178,264.1744,263.2889,264.1645,3512.0
2025-02-25 09:40:00,265.24,265.42,264.93,265.26,3649.0,263.9058,264.0849,263.5973,263.9257,3649.0
2025-02-25 09:45:00,265.15,265.2,264.7,265.18,7382.0,263.8162,263.866,263.3685,263.8461,7382.0
2025-02-25 09:50:00,265.32,265.34,264.94,264.97,5620.0,263.9854,264.0053,263.6073,263.6371,5620.0
2025-02-25 09:55:00,265.32,265.33,264.99,265.03,2588.0,263.9854,263.9953,263.657,263.6968,2588.0
2025-02-25 10:00:00,265.03,265.28,264.59,265.28,8661.0,263.6968,263.9456,263.2591,263.9456,8661.0
2025-02-25 10:05:00,265.41,265.41,264.82,265.13,2400.0,264.0749,264.0749,263.4879,263.7963,2400.0
2025-02-25 10:10:00,265.06,265.06,264.7,264.72,5306.0,263.7267,263.7267,263.3685,263.3884,5306.0
2025-02-25 10:15:00,264.98,265.62,264.92,265.47,5353.0,263.6471,264.2839,263.5874,264.1346,5353.0
2025-02-25 10:20:00,265.44,265.46,265.25,265.32,2935.0,264.1048,264.1247,263.9157,263.9854,2935.0
2025-02-25 10:25:00,265.32,265.47,264.83,264.86,2825.0,263.9854,264.1346,263.4979,263.5277,2825.0
2025-02-25 10:30:00,264.87,265.0,264.66,265.0,3021.0,263.5376,263.667,263.3287,263.667,3021.0
2025-02-25 10:35:00,264.96,265.13,264.8,264.98,1994.0,263.6272,263.7963,263.468,263.6471,1994.0
2025-02-25 10:40:00,265.09,265.61,265.0,265.52,1580.0,263.7565,264.2739,263.667,264.1844,1580.0
2025-02-25 10:45:00,265.54,265.97,265.53,265.95,4313.0,264.2043,264.6321,264.1943,264.6122,4313.0
2025-02-25 10:50:00,265.85,266.71,265.84,266.64,4991.0,264.5127,265.3684,264.5028,265.2987,4991.0
2025-02-25 10:55:00,266.59,267.13,266.58,266.66,10923.0,265.249,265.7863,265.239,265.3186,10923.0
2025-02-25 11:00:00,266.67,266.71,266.37,266.62,5134.0,265.3286,265.3684,265.0301,265.2788,5134.0
2025-02-25 11:05:00,266.51,266.86,266.44,266.77,4578.0,265.1694,265.5176,265.0998,265.4281,4578.0
2025-02-25 11:10:00,266.76,266.9,266.57,266.68,2922.0,265.4181,265.5574,265.2291,265.3385,2922.0
2025-02-25 11:15:00,266.68,266.78,266.61,266.72,3188.0,265.3385,265.438,265.2689,265.3783,3188.0
2025-02-25 11:20:00,266.72,266.74,266.51,266.54,12459.0,265.3783,265.3982,265.1694,265.1992,12459.0
2025-02-25 11:25:00,266.54,266.62,266.01,266.16,4753.0,265.1992,265.2788,264.6719,264.8212,4753.0
2025-02-25 11:30:00,266.07,266.15,265.58,265.91,5059.0,264.7316,264.8112,264.2441,264.5724,5059.0
2025-02-25 11:35:00,266.08,266.27,266.08,266.25,1496.0,264.7416,264.9306,264.7416,264.9107,1496.0
2025-02-25 11:40:00,266.14,266.26,266.0,266.04,2246.0,264.8013,264.9207,264.662,264.7018,2246.0
2025-02-25 11:45:00,266.2,266.52,266.2,266.52,3038.0,264.861,265.1793,264.861,265.1793,3038.0
2025-02-25 11:50:00,266.22,266.64,266.22,266.64,1903.0,264.8809,265.2987,264.8809,265.2987,1903.0
2025-02-25 11:55:00,266.52,266.93,266.32,266.63,6155.0,265.1793,265.5873,264.9804,265.2888,6155.0
2025-02-25 12:00:00,266.55,266.55,265.97,266.07,3369.0,265.2092,265.2092,264.6321,264.7316,3369.0
2025-02-25 12:05:00,266.07,266.56,266.07,266.56,5600.0,264.7316,265.2191,264.7316,265.2191,5600.0
2025-02-25 12:10:00,266.39,266.54,266.18,266.24,2730.0,265.05,265.1992,264.8411,264.9008,2730.0
2025-02-25 12:15:00,266.19,266.31,266.16,266.26,1177.0,264.851,264.9704,264.8212,264.9207,1177.0
2025-02-25 12:20:00,266.38,266.66,266.27,266.3,5354.0,265.0401,265.3186,264.9306,264.9605,5354.0
2025-02-25 12:25:00,266.5,266.8,266.5,266.76,2449.0,265.1595,265.4579,265.1595,265.4181,2449.0
2025-02-25 12:30:00,266.75,266.96,266.68,266.96,2010.0,265.4082,265.6171,265.3385,265.6171,2010.0
2025-02-25 12:35:00,266.96,267.02,266.69,266.74,21591.0,265.6171,265.6768,265.3485,265.3982,21591.0
2025-02-25 12:40:00,266.84,266.85,266.61,266.62,11001.0,265.4977,265.5077,265.2689,265.2788,11001.0
2025-02-25 12:45:00,266.62,266.95,266.56,266.95,3300.0,265.2788,265.6072,265.2191,265.6072,3300.0
2025-02-25 12:50:00,266.88,267.43,266.87,267.43,2817.0,265.5375,266.0848,265.5276,266.0848,2817.0
2025-02-25 12:55:00,267.43,267.74,267.43,267.74,1400.0,266.0848,266.3932,266.0848,266.3932,1400.0
2025-02-25 13:00:00,267.63,267.84,267.56,267.65,2969.0,266.2838,266.4927,266.2141,266.3037,2969.0
2025-02-25 13:05:00,267.57,267.77,267.54,267.66,2571.0,266.2241,266.4231,266.1942,266.3136,2571.0
2025-02-25 13:10:00,267.66,267.75,267.49,267.54,4373.0,266.3136,266.4032,266.1445,266.1942,4373.0
2025-02-25 13:15:00,267.7,267.81,267.69,267.72,1923.0,266.3534,266.4629,266.3435,266.3733,1923.0
2025-02-25 13:20:00,267.64,267.79,267.51,267.79,4334.0,266.2937,266.443,266.1644,266.443,4334.0
2025-02-25 13:25:00,267.78,267.85,267.38,267.61,5898.0,266.433,266.5027,266.035,266.2639,5898.0
2025-02-25 13:30:00,267.59,267.75,267.5,267.75,2742.0,266.244,266.4032,266.1544,266.4032,2742.0
2025-02-25 13:35:00,267.73,267.89,267.56,267.89,2793.0,266.3833,266.5425,266.2141,266.5425,2793.0
2025-02-25 13:40:00,267.74,267.99,267.74,267.92,3006.0,266.3932,266.642,266.3932,266.5723,3006.0
2025-02-25 13:45:00,267.91,267.99,267.81,267.98,900.0,266.5624,266.642,266.4629,266.632,900.0
2025-02-25 13:50:00,268.0,268.16,267.75,268.04,12573.0,266.6519,266.8111,266.4032,266.6917,12573.0
2025-02-25 13:55:00,267.9,268.07,267.82,267.92,4110.0,266.5524,266.7216,266.4728,266.5723,4110.0
2025-02-25 14:00:00,267.92,268.05,267.8,267.97,2919.0,266.5723,266.7017,266.4529,266.6221,2919.0
2025-02-25 14:05:00,267.91,268.01,267.68,267.76,3508.0,266.5624,266.6619,266.3335,266.4131,3508.0
2025-02-25 14:10:00,267.76,267.83,267.31,267.59,3981.0,266.4131,266.4828,265.9654,266.244,3981.0
2025-02-25 14:15:00,267.31,267.44,267.14,267.3,3021.0,265.9654,266.0947,265.7962,265.9554,3021.0
2025-02-25 14:20:00,267.3,267.34,267.1,267.21,4847.0,265.9554,265.9952,265.7564,265.8659,4847.0
2025-02-25 14:25:00,267.27,267.27,267.03,267.06,4954.0,265.9256,265.9256,265.6868,265.7166,4954.0
2025-02-25 14:30:00,267.04,267.44,267.03,267.44,6190.0,265.6967,266.0947,265.6868,266.0947,6190.0
2025-02-25 14:35:00,267.43,267.71,267.29,267.64,5382.0,266.0848,266.3634,265.9455,266.2937,5382.0
2025-02-25 14:40:00,267.74,267.97,267.64,267.87,8895.0,266.3932,266.6221,266.2937,266.5226,8895.0
2025-02-25 14:45:00,267.87,267.93,267.56,267.73,7247.0,266.5226,266.5823,266.2141,266.3833,7247.0
2025-02-25 14:50:00,267.76,267.8,267.59,267.75,7595.0,266.4131,266.4529,266.244,266.4032,7595.0
2025-02-25 14:55:00,267.87,267.96,267.53,267.53,6514.0,266.5226,266.6121,266.1843,266.1843,6514.0
2025-02-25 15:00:00,267.62,267.74,267.36,267.43,7592.0,266.2738,266.3932,266.0151,266.0848,7592.0
2025-02-25 15:05:00,267.43,267.53,267.15,267.18,7727.0,266.0848,266.1843,265.8062,265.836,7727.0
2025-02-25 15:10:00,267.2,267.2,266.8,266.99,2929.0,265.8559,265.8559,265.4579,265.647,2929.0
2025-02-25 15:15:00,266.99,266.99,266.46,266.56,14649.0,265.647,265.647,265.1197,265.2191,14649.0
2025-02-25 15:20:00,266.54,266.83,266.39,266.58,7602.0,265.1992,265.4878,265.05,265.239,7602.0
2025-02-25 15:25:00,266.57,266.67,266.04,266.16,5415.0,265.2291,265.3286,264.7018,264.8212,5415.0
2025-02-25 15:30:00,266.17,266.37,266.1,266.17,7795.0,264.8311,265.0301,264.7615,264.8311,7795.0
2025-02-25 15:35:00,266.17,266.22,265.5,265.62,13332.0,264.8311,264.8809,264.1645,264.2839,13332.0
2025-02-25 15:40:00,265.62,265.84,265.31,265.74,14288.0,264.2839,264.5028,263.9754,264.4033,14288.0
2025-02-25 15:45:00,265.79,266.03,265.75,265.97,14317.0,264.453,264.6918,264.4132,264.6321,14317.0
2025-02-25 15:50:00,265.82,265.99,265.62,265.64,21525.0,264.4829,264.652,264.2839,264.3038,21525.0
2025-02-25 15:55:00,265.69,265.93,265.32,265.73,142869.0,264.3535,264.5923,263.9854,264.3933,142869.0
2025-02-26 09:30:00,265.62,265.62,264.69,265.37,17513.0,264.2839,264.2839,263.3586,264.0351,17513.0
2025-02-26 09:35:00,265.53,265.58,265.27,265.28,1959.0,264.1943,264.2441,263.9356,263.9456,1959.0
2025-02-26 09:40:00,265.28,265.72,265.27,265.72,3649.0,263.9456,264.3834,263.9356,264.3834,3649.0
2025-02-26 09:45:00,265.72,265.77,265.34,265.57,1805.0,264.3834,264.4331,264.0053,264.2341,1805.0
2025-02-26 09:50:00,265.69,266.0,265.64,265.77,2410.0,264.3535,264.662,264.3038,264.4331,2410.0
2025-02-26 09:55:00,265.79,266.39,265.72,266.39,3247.0,264.453,265.05,264.3834,265.05,3247.0
2025-02-26 10:00:00,266.39,266.75,266.23,266.75,1379.0,265.05,265.4082,264.8908,265.4082,1379.0
2025-02-26 10:05:00,266.94,267.1,266.9,266.92,2576.0,265.5972,265.7564,265.5574,265.5773,2576.0
2025-02-26 10:10:00,266.8,266.8,266.55,266.65,1708.0,265.4579,265.4579,265.2092,265.3087,1708.0
2025-02-26 10:15:00,266.74,266.75,266.47,266.47,1503.0,265.3982,265.4082,265.1296,265.1296,1503.0
2025-02-26 10:20:00,266.53,266.9,266.43,266.71,6054.0,265.1893,265.5574,265.0898,265.3684,6054.0
2025-02-26 10:25:00,266.74,266.93,266.74,266.92,2306.0,265.3982,265.5873,265.3982,265.5773,2306.0
2025-02-26 10:30:00,266.99,267.16,266.86,267.01,1512.0,265.647,265.8161,265.5176,265.6669,1512.0
2025-02-26 10:35:00,266.86,267.18,266.73,266.73,4826.0,265.5176,265.836,265.3883,265.3883,4826.0
2025-02-26 10:40:00,266.77,267.24,266.77,267.24,5430.0,265.4281,265.8957,265.4281,265.8957,5430.0
2025-02-26 10:45:00,267.24,267.25,267.1,267.21,2600.0,265.8957,265.9057,265.7564,265.8659,2600.0
2025-02-26 10:50:00,267.15,267.68,267.14,267.68,2997.0,265.8062,266.3335,265.7962,266.3335,2997.0
2025-02-26 10:55:00,267.69,267.81,267.57,267.66,8738.0,266.3435,266.4629,266.2241,266.3136,8738.0
2025-02-26 11:00:00,267.66,267.77,267.49,267.49,4928.0,266.3136,266.4231,266.1445,266.1445,4928.0
2025-02-26 11:05:00,267.56,267.57,267.44,267.56,1501.0,266.2141,266.2241,266.0947,266.2141,1501.0
2025-02-26 11:10:00,267.53,267.87,267.33,267.75,3603.0,266.1843,266.5226,265.9853,266.4032,3603.0
2025-02-26 11:15:00,267.95,268.0,267.59,267.71,4462.0,266.6022,266.6519,266.244,266.3634,4462.0
2025-02-26 11:20:00,267.56,267.76,267.56,267.6,1368.0,266.2141,266.4131,266.2141,266.2539,1368.0
2025-02-26 11:25:00,267.74,267.95,267.55,267.9,6296.0,266.3932,266.6022,266.2042,266.5524,6296.0
2025-02-26 11:30:00,267.9,267.9,267.47,267.68,5777.0,266.5524,266.5524,266.1246,266.3335,5777.0
2025-02-26 11:35:00,267.69,267.98,267.69,267.87,3077.0,266.3435,266.632,266.3435,266.5226,3077.0
2025-02-26 11:40:00,267.93,267.93,267.65,267.68,2256.0,266.5823,266.5823,266.3037,266.3335,2256.0
2025-02-26 11:45:00,267.84,268.0,267.83,267.94,1584.0,266.4927,266.6519,266.4828,266.5922,1584.0
2025-02-26 11:50:00,267.94,268.08,267.73,267.8,5813.0,266.5922,266.7315,266.3833,266.4529,5813.0
2025-02-26 11:55:00,267.8,267.8,267.45,267.5,3489.0,266.4529,266.4529,266.1047,266.1544,3489.0
2025-02-26 12:00:00,267.43,267.75,267.32,267.63,1982.0,266.0848,266.4032,265.9753,266.2838,1982.0
2025-02-26 12:05:00,267.57,267.89,267.57,267.7,1766.0,266.2241,266.5425,266.2241,266.3534,1766.0
2025-02-26 12:10:00,267.76,267.98,267.76,267.97,1430.0,266.4131,266.632,266.4131,266.6221,1430.0
2025-02-26 12:15:00,267.98,268.07,267.64,267.69,5636.0,266.632,266.7216,266.2937,266.3435,5636.0
2025-02-26 12:20:00,267.67,267.79,267.58,267.67,2162.0,266.3236,266.443,266.234,266.3236,2162.0
2025-02-26 12:25:00,267.79,267.93,267.74,267.88,3171.0,266.443,266.5823,266.3932,266.5325,3171.0
2025-02-26 12:30:00,267.91,268.02,267.7,267.85,3922.0,266.5624,266.6718,266.3534,266.5027,3922.0
2025-02-26 12:35:00,267.72,267.72,267.43,267.43,3100.0,266.3733,266.3733,266.0848,266.0848,3100.0
2025-02-26 12:40:00,267.25,267.27,267.11,267.27,685.0,265.9057,265.9256,265.7664,265.9256,685.0
2025-02-26 12:45:00,267.3,267.41,267.17,267.28,2538.0,265.9554,266.0649,265.8261,265.9355,2538.0
2025-02-26 12:50:00,267.27,267.27,266.9,267.05,1000.0,265.9256,265.9256,265.5574,265.7067,1000.0
2025-02-26 12:55:00,267.04,267.04,266.73,266.84,1624.0,265.6967,265.6967,265.3883,265.4977,1624.0
2025-02-26 13:00:00,266.84,266.84,266.71,266.72,1025.0,265.4977,265.4977,265.3684,265.3783,1025.0
2025-02-26 13:05:00,266.75,266.84,266.74,266.79,860.0,265.4082,265.4977,265.3982,265.448,860.0
2025-02-26 13:10:00,266.94,266.96,266.65,266.8,1833.0,265.5972,265.6171,265.3087,265.4579,1833.0
2025-02-26 13:15:00,266.69,266.79,266.55,266.66,1428.0,265.3485,265.448,265.2092,265.3186,1428.0
2025-02-26 13:20:00,266.65,266.82,266.56,266.72,892.0,265.3087,265.4778,265.2191,265.3783,892.0
2025-02-26 13:25:00,266.72,266.77,266.56,266.6,4397.0,265.3783,265.4281,265.2191,265.2589,4397.0
2025-02-26 13:30:00,266.62,266.78,266.61,266.77,1427.0,265.2788,265.438,265.2689,265.4281,1427.0
2025-02-26 13:35:00,266.73,266.85,266.72,266.79,1094.0,265.3883,265.5077,265.3783,265.448,1094.0
2025-02-26 13:40:00,266.69,266.87,266.69,266.83,1556.0,265.3485,265.5276,265.3485,265.4878,1556.0
2025-02-26 13:45:00,266.69,266.87,266.45,266.46,3655.0,265.3485,265.5276,265.1097,265.1197,3655.0
2025-02-26 13:50:00,266.51,266.56,266.3,266.52,1737.0,265.1694,265.2191,264.9605,265.1793,1737.0
2025-02-26 13:55:00,266.51,266.6,266.41,266.6,1130.0,265.1694,265.2589,265.0699,265.2589,1130.0
2025-02-26 14:00:00,266.57,266.68,266.54,266.54,3201.0,265.2291,265.3385,265.1992,265.1992,3201.0
2025-02-26 14:05:00,266.54,266.77,266.54,266.61,3532.0,265.1992,265.4281,265.1992,265.2689,3532.0
2025-02-26 14:10:00,266.66,266.66,266.34,266.46,4101.0,265.3186,265.3186,265.0003,265.1197,4101.0
2025-02-26 14:15:00,266.42,266.8,266.41,266.64,3586.0,265.0799,265.4579,265.0699,265.2987,3586.0
2025-02-26 14:20:00,266.65,266.75,266.51,266.75,3057.0,265.3087,265.4082,265.1694,265.4082,3057.0
2025-02-26 14:25:00,266.77,266.96,266.66,266.9,5076.0,265.4281,265.6171,265.3186,265.5574,5076.0
2025-02-26 14:30:00,266.85,267.09,266.77,267.09,2844.0,265.5077,265.7465,265.4281,265.7465,2844.0
2025-02-26 14:35:00,267.15,267.25,267.08,267.16,1600.0,265.8062,265.9057,265.7365,265.8161,1600.0
2025-02-26 14:40:00,267.2,267.56,267.19,267.5,3953.0,265.8559,266.2141,265.846,266.1544,3953.0
2025-02-26 14:45:00,267.5,267.61,267.35,267.36,4052.0,266.1544,266.2639,266.0052,266.0151,4052.0
2025-02-26 14:50:00,267.34,267.36,267.26,267.31,2880.0,265.9952,266.0151,265.9156,265.9654,2880.0
2025-02-26 14:55:00,267.26,267.26,266.87,267.06,3065.0,265.9156,265.9156,265.5276,265.7166,3065.0
2025-02-26 15:00:00,267.07,267.12,266.97,266.98,2945.0,265.7266,265.7763,265.6271,265.637,2945.0
2025-02-26 15:05:00,266.94,267.21,266.94,267.15,1143.0,265.5972,265.8659,265.5972,265.8062,1143.0
2025-02-26 15:10:00,267.11,267.33,267.08,267.23,3906.0,265.7664,265.9853,265.7365,265.8858,3906.0
2025-02-26 15:15:00,267.23,267.23,267.06,267.21,2986.0,265.8858,265.8858,265.7166,265.8659,2986.0
2025-02-26 15:20:00,267.13,267.23,267.12,267.17,1368.0,265.7863,265.8858,265.7763,265.8261,1368.0
2025-02-26 15:25:00,267.17,267.17,266.62,266.62,7412.0,265.8261,265.8261,265.2788,265.2788,7412.0
2025-02-26 15:30:00,266.71,267.09,266.71,267.05,4932.0,265.3684,265.7465,265.3684,265.7067,4932.0
2025-02-26 15:35:00,267.09,267.09,266.69,266.81,12190.0,265.7465,265.7465,265.3485,265.4679,12190.0
2025-02-26 15:40:00,266.81,267.4,266.81,267.4,8287.0,265.4679,266.0549,265.4679,266.0549,8287.0
2025-02-26 15:45:00,267.4,267.58,267.21,267.31,13640.0,266.0549,266.234,265.8659,265.9654,13640.0
2025-02-26 15:50:00,267.4,267.52,266.8,266.87,15976.0,266.0549,266.1743,265.4579,265.5276,15976.0
2025-02-26 15:55:00,266.94,267.03,266.41,266.64,73128.0,265.5972,265.6868,265.0699,265.2987,73128.0
2025-02-27 09:30:00,265.93,266.08,264.91,265.98,19703.0,264.5923,264.7416,263.5774,264.6421,19703.0
2025-02-27 09:35:00,266.0,267.12,265.9,267.12,2318.0,264.662,265.7763,264.5625,265.7763,2318.0
2025-02-27 09:40:00,267.15,267.84,266.77,267.4,3886.0,265.8062,266.4927,265.4281,266.0549,3886.0
2025-02-27 09:45:00,267.44,267.76,267.35,267.61,6363.0,266.0947,266.4131,266.0052,266.2639,6363.0
2025-02-27 09:50:00,267.61,267.64,267.35,267.64,600.0,266.2639,266.2937,266.0052,266.2937,600.0
2025-02-27 09:55:00,267.67,267.73,267.11,267.51,7724.0,266.3236,266.3833,265.7664,266.1644,7724.0
2025-02-27 10:00:00,267.65,267.65,267.07,267.09,8421.0,266.3037,266.3037,265.7266,265.7465,8421.0
2025-02-27 10:05:00,267.09,267.11,266.76,267.0,10761.0,265.7465,265.7664,265.4181,265.6569,10761.0
2025-02-27 10:10:00,267.05,267.05,266.78,266.97,2090.0,265.7067,265.7067,265.438,265.6271,2090.0
2025-02-27 10:15:00,267.0,267.34,266.88,267.31,1801.0,265.6569,265.9952,265.5375,265.9654,1801.0
2025-02-27 10:20:00,267.5,268.48,267.5,268.46,3853.0,266.1544,267.1295,266.1544,267.1096,3853.0
2025-02-27 10:25:00,268.47,268.52,268.0,268.24,4378.0,267.1195,267.1693,266.6519,266.8907,4378.0
2025-02-27 10:30:00,268.36,268.44,268.08,268.23,13371.0,267.0101,267.0897,266.7315,266.8807,13371.0
2025-02-27 10:35:00,268.23,268.77,268.23,268.59,11686.0,266.8807,267.418,266.8807,267.2389,11686.0
2025-02-27 10:40:00,268.49,268.69,268.48,268.58,6132.0,267.1394,267.3384,267.1295,267.229,6132.0
2025-02-27 10:45:00,268.46,269.1,268.42,268.93,14960.0,267.1096,267.7464,267.0698,267.5772,14960.0
2025-02-27 10:50:00,268.79,268.96,268.77,268.91,1100.0,267.4379,267.6071,267.418,267.5573,1100.0
2025-02-27 10:55:00,268.84,269.12,268.77,268.92,2910.0,267.4877,267.7663,267.418,267.5673,2910.0
2025-02-27 11:00:00,268.82,269.0,268.62,269.0,10256.0,267.4678,267.6469,267.2688,267.6469,10256.0
2025-02-27 11:05:00,268.87,269.0,268.85,268.98,3928.0,267.5175,267.6469,267.4976,267.627,3928.0
2025-02-27 11:10:00,268.87,269.01,268.86,269.01,1940.0,267.5175,267.6568,267.5076,267.6568,1940.0
2025-02-27 11:15:00,268.99,269.17,268.9,269.04,6366.0,267.6369,267.816,267.5474,267.6867,6366.0
2025-02-27 11:20:00,269.04,269.17,268.95,268.95,1511.0,267.6867,267.816,267.5971,267.5971,1511.0
2025-02-27 11:25:00,269.04,269.04,268.49,268.6,9766.0,267.6867,267.6867,267.1394,267.2489,9766.0
2025-02-27 11:30:00,268.73,268.95,268.73,268.95,789.0,267.3782,267.5971,267.3782,267.5971,789.0
2025-02-27 11:35:00,268.9,268.94,268.79,268.79,1000.0,267.5474,267.5872,267.4379,267.4379,1000.0
2025-02-27 11:40:00,268.93,269.23,268.81,268.96,11063.0,267.5772,267.8757,267.4578,267.6071,11063.0
2025-02-27 11:45:00,268.89,268.98,268.53,268.73,3847.0,267.5374,267.627,267.1792,267.3782,3847.0
2025-02-27 11:50:00,268.57,268.72,268.41,268.56,2500.0,267.219,267.3683,267.0598,267.2091,2500.0
2025-02-27 11:55:00,268.51,268.58,268.24,268.24,3429.0,267.1593,267.229,266.8907,266.8907,3429.0
2025-02-27 12:00:00,268.21,268.45,268.21,268.37,5092.0,266.8608,267.0996,266.8608,267.02,5092.0
2025-02-27 12:05:00,268.35,268.35,268.13,268.24,3512.0,267.0001,267.0001,266.7813,266.8907,3512.0
2025-02-27 12:10:00,268.19,268.22,267.97,267.98,1884.0,266.8409,266.8708,266.6221,266.632,1884.0
2025-02-27 12:15:00,268.0,268.07,267.88,267.98,3868.0,266.6519,266.7216,266.5325,266.632,3868.0
2025-02-27 12:20:00,267.98,268.26,267.97,268.26,4291.0,266.632,266.9106,266.6221,266.9106,4291.0
2025-02-27 12:25:00,268.16,268.61,268.15,268.61,3961.0,266.8111,267.2588,266.8012,267.2588,3961.0
2025-02-27 12:30:00,268.71,268.71,268.6,268.61,1046.0,267.3583,267.3583,267.2489,267.2588,1046.0
2025-02-27 12:35:00,268.68,268.84,268.64,268.69,5334.0,267.3285,267.4877,267.2887,267.3384,5334.0
2025-02-27 12:40:00,268.9,268.9,268.44,268.5,5478.0,267.5474,267.5474,267.0897,267.1494,5478.0
2025-02-27 12:45:00,268.57,268.64,268.43,268.48,2216.0,267.219,267.2887,267.0797,267.1295,2216.0
2025-02-27 12:50:00,268.37,268.67,268.37,268.67,1851.0,267.02,267.3185,267.02,267.3185,1851.0
2025-02-27 12:55:00,268.8,268.8,268.73,268.73,1000.0,267.4479,267.4479,267.3782,267.3782,1000.0
2025-02-27 13:00:00,268.81,269.02,268.79,268.79,1000.0,267.4578,267.6668,267.4379,267.4379,1000.0
2025-02-27 13:05:00,268.78,268.78,268.3,268.3,1788.0,267.428,267.428,266.9504,266.9504,1788.0
2025-02-27 13:10:00,268.36,268.46,268.19,268.44,3024.0,267.0101,267.1096,266.8409,267.0897,3024.0
2025-02-27 13:15:00,268.49,268.7,268.47,268.7,1070.0,267.1394,267.3484,267.1195,267.3484,1070.0
2025-02-27 13:20:00,268.56,268.57,268.42,268.57,442.0,267.2091,267.219,267.0698,267.219,442.0
2025-02-27 13:25:00,268.59,268.64,268.39,268.44,5849.0,267.2389,267.2887,267.0399,267.0897,5849.0
2025-02-27 13:30:00,268.39,268.69,268.34,268.69,3485.0,267.0399,267.3384,266.9902,267.3384,3485.0
2025-02-27 13:35:00,268.67,268.82,268.67,268.73,1200.0,267.3185,267.4678,267.3185,267.3782,1200.0
2025-02-27 13:40:00,268.73,268.76,268.57,268.63,2501.0,267.3782,267.4081,267.219,267.2787,2501.0
2025-02-27 13:45:00,268.65,268.88,268.63,268.88,1481.0,267.2986,267.5275,267.2787,267.5275,1481.0
2025-02-27 13:50:00,268.75,268.98,268.74,268.98,1580.0,267.3981,267.627,267.3882,267.627,1580.0
2025-02-27 13:55:00,268.93,268.99,268.76,268.76,3966.0,267.5772,267.6369,267.4081,267.4081,3966.0
2025-02-27 14:00:00,268.66,268.8,268.63,268.76,1670.0,267.3086,267.4479,267.2787,267.4081,1670.0
2025-02-27 14:05:00,268.86,269.1,268.83,269.09,3254.0,267.5076,267.7464,267.4777,267.7364,3254.0
2025-02-27 14:10:00,269.09,269.13,268.72,268.75,3843.0,267.7364,267.7762,267.3683,267.3981,3843.0
2025-02-27 14:15:00,268.75,268.75,268.61,268.68,3363.0,267.3981,267.3981,267.2588,267.3285,3363.0
2025-02-27 14:20:00,268.69,268.78,268.34,268.41,5858.0,267.3384,267.428,266.9902,267.0598,5858.0
2025-02-27 14:25:00,268.47,268.55,268.25,268.25,5291.0,267.1195,267.1991,266.9006,266.9006,5291.0
2025-02-27 14:30:00,268.23,268.33,267.89,268.07,9891.0,266.8807,266.9802,266.5425,266.7216,9891.0
2025-02-27 14:35:00,268.14,268.22,267.91,267.92,4260.0,266.7912,266.8708,266.5624,266.5723,4260.0
2025-02-27 14:40:00,267.92,268.01,267.56,267.75,6088.0,266.5723,266.6619,266.2141,266.4032,6088.0
2025-02-27 14:45:00,267.89,268.04,267.75,267.97,13337.0,266.5425,266.6917,266.4032,266.6221,13337.0
2025-02-27 14:50:00,267.94,268.28,267.94,268.21,14578.0,266.5922,266.9305,266.5922,266.8608,14578.0
2025-02-27 14:55:00,268.21,268.39,268.09,268.09,5895.0,266.8608,267.0399,266.7415,266.7415,5895.0
2025-02-27 15:00:00,268.09,268.13,267.83,268.07,24778.0,266.7415,266.7813,266.4828,266.7216,24778.0
2025-02-27 15:05:00,268.1,268.27,267.93,268.03,5144.0,266.7514,266.9205,266.5823,266.6818,5144.0
2025-02-27 15:10:00,267.91,268.07,267.88,268.02,11756.0,266.5624,266.7216,266.5325,266.6718,11756.0
2025-02-27 15:15:00,268.03,268.18,267.85,267.95,12318.0,266.6818,266.831,266.5027,266.6022,12318.0
2025-02-27 15:20:00,268.03,268.41,267.96,268.07,11633.0,266.6818,267.0598,266.6121,266.7216,11633.0
2025-02-27 15:25:00,268.07,268.25,267.94,267.94,12840.0,266.7216,266.9006,266.5922,266.5922,12840.0
2025-02-27 15:30:00,267.87,268.4,267.87,268.18,12591.0,266.5226,267.0499,266.5226,266.831,12591.0
2025-02-27 15:35:00,268.24,268.36,268.1,268.14,10073.0,266.8907,267.0101,266.7514,266.7912,10073.0
2025-02-27 15:40:00,268.08,268.41,267.97,268.41,11864.0,266.7315,267.0598,266.6221,267.0598,11864.0
2025-02-27 15:45:00,268.29,268.41,268.08,268.39,10771.0,266.9404,267.0598,266.7315,267.0399,10771.0
2025-02-27 15:50:00,268.16,268.51,268.0,268.03,73391.0,266.8111,267.1593,266.6519,266.6818,73391.0
2025-02-27 15:55:00,268.11,268.18,266.98,267.3,101812.0,266.7614,266.831,265.637,265.9554,101812.0
2025-02-28 09:30:00,269.22,270.57,267.83,270.14,35368.0,267.8658,269.209,266.4828,268.7811,35368.0
2025-02-28 09:35:00,270.11,270.11,269.32,269.48,9508.0,268.7513,268.7513,267.9653,268.1245,9508.0
2025-02-28 09:40:00,269.8,269.8,268.89,269.31,4630.0,268.4429,268.4429,267.5374,267.9553,4630.0
2025-02-28 09:45:00,269.22,269.22,268.72,268.92,5270.0,267.8658,267.8658,267.3683,267.5673,5270.0
2025-02-28 09:50:00,268.88,269.6,268.75,269.6,4293.0,267.5275,268.2439,267.3981,268.2439,4293.0
2025-02-28 09:55:00,269.39,270.14,269.39,270.08,3666.0,268.0349,268.7811,268.0349,268.7214,3666.0
2025-02-28 10:00:00,270.32,270.4,270.04,270.09,2547.0,268.9602,269.0398,268.6816,268.7314,2547.0
2025-02-28 10:05:00,270.19,270.19,269.93,270.05,4050.0,268.8309,268.8309,268.5722,268.6916,4050.0
2025-02-28 10:10:00,270.14,270.14,269.02,269.02,4769.0,268.7811,268.7811,267.6668,267.6668,4769.0
2025-02-28 10:15:00,269.02,269.13,268.43,268.94,9323.0,267.6668,267.7762,267.0797,267.5872,9323.0
2025-02-28 10:20:00,268.94,269.29,268.71,268.92,9614.0,267.5872,267.9354,267.3583,267.5673,9614.0
2025-02-28 10:25:00,269.28,269.28,268.96,269.22,6050.0,267.9255,267.9255,267.6071,267.8658,6050.0
2025-02-28 10:30:00,269.06,269.24,268.92,269.24,4634.0,267.7066,267.8857,267.5673,267.8857,4634.0
2025-02-28 10:35:00,269.02,269.39,268.97,269.33,3259.0,267.6668,268.0349,267.617,267.9752,3259.0
2025-02-28 10:40:00,269.28,269.28,268.93,269.0,5032.0,267.9255,267.9255,267.5772,267.6469,5032.0
2025-02-28 10:45:00,269.0,269.12,268.92,269.11,9203.0,267.6469,267.7663,267.5673,267.7563,9203.0
2025-02-28 10:50:00,269.11,269.24,268.91,268.97,6602.0,267.7563,267.8857,267.5573,267.617,6602.0
2025-02-28 10:55:00,269.07,269.2,268.94,269.2,7775.0,267.7165,267.8459,267.5872,267.8459,7775.0
2025-02-28 11:00:00,269.22,269.31,269.0,269.25,3038.0,267.8658,267.9553,267.6469,267.8956,3038.0
2025-02-28 11:05:00,269.19,269.32,269.05,269.13,1700.0,267.8359,267.9653,267.6966,267.7762,1700.0
2025-02-28 11:10:00,269.02,269.24,268.98,269.08,7748.0,267.6668,267.8857,267.627,267.7265,7748.0
2025-02-28 11:15:00,269.0,269.2,268.93,269.2,6667.0,267.6469,267.8459,267.5772,267.8459,6667.0
2025-02-28 11:20:00,269.13,269.16,268.75,269.06,14484.0,267.7762,267.8061,267.3981,267.7066,14484.0
2025-02-28 11:25:00,268.98,269.06,268.55,268.6,3552.0,267.627,267.7066,267.1991,267.2489,3552.0
2025-02-28 11:30:00,268.64,268.84,268.47,268.47,2889.0,267.2887,267.4877,267.1195,267.1195,2889.0
2025-02-28 11:35:00,268.75,268.86,268.64,268.69,1046.0,267.3981,267.5076,267.2887,267.3384,1046.0
2025-02-28 11:40:00,268.74,269.16,268.67,269.12,2711.0,267.3882,267.8061,267.3185,267.7663,2711.0
2025-02-28 11:45:00,269.13,269.54,269.13,269.54,1471.0,267.7762,268.1842,267.7762,268.1842,1471.0
2025-02-28 11:50:00,269.55,269.68,269.55,269.68,1400.0,268.1941,268.3235,268.1941,268.3235,1400.0
2025-02-28 11:55:00,269.57,269.66,269.23,269.26,4442.0,268.214,268.3036,267.8757,267.9056,4442.0
2025-02-28 12:00:00,269.22,269.52,269.08,269.08,3378.0,267.8658,268.1643,267.7265,267.7265,3378.0
2025-02-28 12:05:00,268.97,269.35,268.89,269.28,7821.0,267.617,267.9951,267.5374,267.9255,7821.0
2025-02-28 12:10:00,269.27,269.59,269.03,269.34,3759.0,267.9155,268.2339,267.6767,267.9852,3759.0
2025-02-28 12:15:00,269.48,269.77,269.45,269.77,2656.0,268.1245,268.413,268.0946,268.413,2656.0
2025-02-28 12:20:00,269.75,269.85,269.28,269.28,5184.0,268.3931,268.4926,267.9255,267.9255,5184.0
2025-02-28 12:25:00,269.28,269.44,269.28,269.36,1100.0,267.9255,268.0847,267.9255,268.0051,1100.0
2025-02-28 12:30:00,269.35,269.42,269.14,269.19,5327.0,267.9951,268.0648,267.7862,267.8359,5327.0
2025-02-28 12:35:00,269.18,269.24,269.04,269.24,2252.0,267.826,267.8857,267.6867,267.8857,2252.0
2025-02-28 12:40:00,269.29,269.3,268.68,268.82,4891.0,267.9354,267.9454,267.3285,267.4678,4891.0
2025-02-28 12:45:00,268.98,268.99,268.54,268.74,4658.0,267.627,267.6369,267.1892,267.3882,4658.0
2025-02-28 12:50:00,268.63,268.9,268.59,268.88,2195.0,267.2787,267.5474,267.2389,267.5275,2195.0
2025-02-28 12:55:00,268.85,268.85,268.44,268.56,5829.0,267.4976,267.4976,267.0897,267.2091,5829.0
2025-02-28 13:00:00,268.54,268.81,268.53,268.59,2640.0,267.1892,267.4578,267.1792,267.2389,2640.0
2025-02-28 13:05:00,268.38,268.44,267.99,268.17,3041.0,267.03,267.0897,266.642,266.8211,3041.0
2025-02-28 13:10:00,268.17,268.32,268.05,268.3,5730.0,266.8211,266.9703,266.7017,266.9504,5730.0
2025-02-28 13:15:00,268.32,268.38,267.66,267.73,5516.0,266.9703,267.03,266.3136,266.3833,5516.0
2025-02-28 13:20:00,267.81,267.96,267.72,267.87,1640.0,266.4629,266.6121,266.3733,266.5226,1640.0
2025-02-28 13:25:00,267.96,268.35,267.96,268.34,2339.0,266.6121,267.0001,266.6121,266.9902,2339.0
2025-02-28 13:30:00,268.33,268.45,268.22,268.45,2823.0,266.9802,267.0996,266.8708,267.0996,2823.0
2025-02-28 13:35:00,268.5,268.69,268.4,268.68,2758.0,267.1494,267.3384,267.0499,267.3285,2758.0
2025-02-28 13:40:00,268.73,268.84,268.39,268.62,16943.0,267.3782,267.4877,267.0399,267.2688,16943.0
2025-02-28 13:45:00,268.57,268.68,268.55,268.65,1400.0,267.219,267.3285,267.1991,267.2986,1400.0
2025-02-28 13:50:00,268.55,268.67,268.53,268.63,1042.0,267.1991,267.3185,267.1792,267.2787,1042.0
2025-02-28 13:55:00,268.67,268.75,268.08,268.09,11179.0,267.3185,267.3981,266.7315,266.7415,11179.0
2025-02-28 14:00:00,268.17,268.24,268.04,268.06,7225.0,266.8211,266.8907,266.6917,266.7116,7225.0
2025-02-28 14:05:00,268.05,268.4,268.04,268.33,1334.0,266.7017,267.0499,266.6917,266.9802,1334.0
2025-02-28 14:10:00,268.19,268.19,268.15,268.16,800.0,266.8409,266.8409,266.8012,266.8111,800.0
2025-02-28 14:15:00,268.22,268.36,268.13,268.13,7119.0,266.8708,267.0101,266.7813,266.7813,7119.0
2025-02-28 14:20:00,268.16,268.16,267.77,268.01,3599.0,266.8111,266.8111,266.4231,266.6619,3599.0
2025-02-28 14:25:00,267.94,268.24,267.94,268.23,2484.0,266.5922,266.8907,266.5922,266.8807,2484.0
2025-02-28 14:30:00,268.01,268.4,268.01,268.3,3354.0,266.6619,267.0499,266.6619,266.9504,3354.0
2025-02-28 14:35:00,268.31,268.41,268.22,268.3,1558.0,266.9603,267.0598,266.8708,266.9504,1558.0
2025-02-28 14:40:00,268.29,268.48,268.19,268.33,5410.0,266.9404,267.1295,266.8409,266.9802,5410.0
2025-02-28 14:45:00,268.4,268.53,268.4,268.51,2041.0,267.0499,267.1792,267.0499,267.1593,2041.0
2025-02-28 14:50:00,268.48,268.7,268.45,268.67,4750.0,267.1295,267.3484,267.0996,267.3185,4750.0
2025-02-28 14:55:00,268.67,268.84,268.61,268.84,5132.0,267.3185,267.4877,267.2588,267.4877,5132.0
2025-02-28 15:00:00,268.82,268.95,268.6,268.74,7855.0,267.4678,267.5971,267.2489,267.3882,7855.0
2025-02-28 15:05:00,268.8,268.87,268.78,268.87,2067.0,267.4479,267.5175,267.428,267.5175,2067.0
2025-02-28 15:10:00,268.85,268.87,268.55,268.55,8398.0,267.4976,267.5175,267.1991,267.1991,8398.0
2025-02-28 15:15:00,268.54,268.7,268.32,268.32,4363.0,267.1892,267.3484,266.9703,266.9703,4363.0
2025-02-28 15:20:00,268.35,268.4,268.09,268.19,5360.0,267.0001,267.0499,266.7415,266.8409,5360.0
2025-02-28 15:25:00,268.32,268.68,268.26,268.61,3900.0,266.9703,267.3285,266.9106,267.2588,3900.0
2025-02-28 15:30:00,268.65,268.78,268.5,268.57,5024.0,267.2986,267.428,267.1494,267.219,5024.0
2025-02-28 15:35:00,268.5,268.6,268.08,268.17,11576.0,267.1494,267.2489,266.7315,266.8211,11576.0
2025-02-28 15:40:00,268.14,268.36,267.95,268.15,14683.0,266.7912,267.0101,266.6022,266.8012,14683.0
2025-02-28 15:45:00,268.1,268.49,267.88,268.37,21802.0,266.7514,267.1394,266.5325,267.02,21802.0
2025-02-28 15:50:00,268.3,268.62,267.66,268.5,49188.0,266.9504,267.2688,266.3136,267.1494,49188.0
2025-02-28 15:55:00,268.39,269.09,268.29,269.01,270358.0,267.0399,267.7364,266.9404,267.6568,270358.0
2025-03-03 09:30:00,271.18,271.77,270.39,271.16,19944.0,269.8159,270.4029,269.0299,269.796,19944.0
2025-03-03 09:35:00,270.86,273.69,270.86,271.67,7675.0,269.4975,272.3133,269.4975,270.3034,7675.0
2025-03-03 09:40:00,271.95,271.96,271.48,271.48,1999.0,270.582,270.592,270.1144,270.1144,1999.0
2025-03-03 09:45:00,271.62,271.63,271.4,271.59,1760.0,270.2537,270.2636,270.0348,270.2238,1760.0
2025-03-03 09:50:00,271.79,271.98,271.19,271.39,3956.0,270.4228,270.6119,269.8259,270.0249,3956.0
2025-03-03 09:55:00,271.61,272.17,271.39,271.94,11118.0,270.2437,270.8009,270.0249,270.5721,11118.0
2025-03-03 10:00:00,272.11,272.14,270.77,272.07,22597.0,270.7412,270.7711,269.408,270.7014,22597.0
2025-03-03 10:05:00,271.87,272.04,271.62,271.98,2925.0,270.5024,270.6716,270.2537,270.6119,2925.0
2025-03-03 10:10:00,271.98,272.17,271.25,271.25,6689.0,270.6119,270.8009,269.8856,269.8856,6689.0
2025-03-03 10:15:00,270.93,271.33,270.93,271.22,6283.0,269.5672,269.9652,269.5672,269.8557,6283.0
2025-03-03 10:20:00,271.22,271.22,270.68,270.72,2920.0,269.8557,269.8557,269.3184,269.3582,2920.0
2025-03-03 10:25:00,270.57,271.21,270.57,271.21,3954.0,269.209,269.8458,269.209,269.8458,3954.0
2025-03-03 10:30:00,271.13,271.13,270.79,270.94,3157.0,269.7662,269.7662,269.4279,269.5771,3157.0
2025-03-03 10:35:00,270.93,271.04,270.74,270.99,5626.0,269.5672,269.6766,269.3781,269.6269,5626.0
2025-03-03 10:40:00,270.94,271.34,270.94,271.34,1323.0,269.5771,269.9751,269.5771,269.9751,1323.0
2025-03-03 10:45:00,271.16,271.16,270.42,270.48,3911.0,269.796,269.796,269.0597,269.1194,3911.0
2025-03-03 10:50:00,270.41,270.58,270.3,270.38,3341.0,269.0498,269.2189,268.9403,269.0199,3341.0
2025-03-03 10:55:00,270.22,270.41,270.03,270.2,5570.0,268.8607,269.0498,268.6717,268.8408,5570.0
2025-03-03 11:00:00,270.16,270.16,269.72,269.96,3421.0,268.801,268.801,268.3633,268.602,3421.0
2025-03-03 11:05:00,269.9,269.9,269.43,269.43,2730.0,268.5423,268.5423,268.0747,268.0747,2730.0
2025-03-03 11:10:00,269.49,269.69,269.46,269.47,1920.0,268.1344,268.3334,268.1046,268.1145,1920.0
2025-03-03 11:15:00,269.68,269.7,269.48,269.52,2840.0,268.3235,268.3434,268.1245,268.1643,2840.0
2025-03-03 11:20:00,269.49,269.72,269.49,269.53,3112.0,268.1344,268.3633,268.1344,268.1742,3112.0
2025-03-03 11:25:00,269.55,269.57,269.42,269.49,2700.0,268.1941,268.214,268.0648,268.1344,2700.0
2025-03-03 11:30:00,269.44,269.88,269.3,269.79,5648.0,268.0847,268.5224,267.9454,268.4329,5648.0
2025-03-03 11:35:00,269.72,269.96,269.58,269.96,9872.0,268.3633,268.602,268.224,268.602,9872.0
2025-03-03 11:40:00,269.78,269.96,269.57,269.65,6833.0,268.423,268.602,268.214,268.2936,6833.0
2025-03-03 11:45:00,269.65,269.96,269.38,269.96,4097.0,268.2936,268.602,268.025,268.602,4097.0
2025-03-03 11:50:00,269.98,269.99,269.67,269.96,6239.0,268.6219,268.6319,268.3135,268.602,6239.0
2025-03-03 11:55:00,270.02,270.07,269.84,270.07,1314.0,268.6617,268.7115,268.4826,268.7115,1314.0
2025-03-03 12:00:00,270.11,270.27,269.99,270.27,1331.0,268.7513,268.9105,268.6319,268.9105,1331.0
2025-03-03 12:05:00,270.06,270.32,270.06,270.32,389.0,268.7015,268.9602,268.7015,268.9602,389.0
2025-03-03 12:10:00,270.23,270.29,270.1,270.11,3085.0,268.8707,268.9304,268.7413,268.7513,3085.0
2025-03-03 12:15:00,270.12,270.26,269.89,270.26,19347.0,268.7612,268.9005,268.5324,268.9005,19347.0
2025-03-03 12:20:00,270.27,270.54,270.16,270.37,4435.0,268.9105,269.1791,268.801,269.01,4435.0
2025-03-03 12:25:00,270.35,270.47,270.33,270.35,2901.0,268.9901,269.1095,268.9702,268.9901,2901.0
2025-03-03 12:30:00,270.41,270.44,270.29,270.31,2615.0,269.0498,269.0796,268.9304,268.9503,2615.0
2025-03-03 12:35:00,270.4,270.54,270.29,270.48,4580.0,269.0398,269.1791,268.9304,269.1194,4580.0
2025-03-03 12:40:00,270.4,270.64,270.38,270.5,1816.0,269.0398,269.2786,269.0199,269.1393,1816.0
2025-03-03 12:45:00,270.45,270.67,270.33,270.67,3211.0,269.0896,269.3085,268.9702,269.3085,3211.0
2025-03-03 12:50:00,270.74,270.74,270.56,270.56,707.0,269.3781,269.3781,269.199,269.199,707.0
2025-03-03 12:55:00,270.48,270.48,270.32,270.39,2803.0,269.1194,269.1194,268.9602,269.0299,2803.0
2025-03-03 13:00:00,270.36,270.36,270.21,270.29,2647.0,269.0,269.0,268.8508,268.9304,2647.0
2025-03-03 13:05:00,270.23,270.23,269.99,270.05,1906.0,268.8707,268.8707,268.6319,268.6916,1906.0
2025-03-03 13:10:00,270.1,270.53,270.03,270.46,4147.0,268.7413,269.1692,268.6717,269.0995,4147.0
2025-03-03 13:15:00,270.56,270.62,270.44,270.62,2166.0,269.199,269.2587,269.0796,269.2587,2166.0
2025-03-03 13:20:00,270.66,270.91,270.57,270.79,8250.0,269.2985,269.5473,269.209,269.4279,8250.0
2025-03-03 13:25:00,270.91,270.92,270.3,270.31,8001.0,269.5473,269.5572,268.9403,268.9503,8001.0
2025-03-03 13:30:00,270.31,270.52,269.87,269.88,4018.0,268.9503,269.1592,268.5125,268.5224,4018.0
2025-03-03 13:35:00,269.88,270.13,269.82,270.01,12855.0,268.5224,268.7712,268.4628,268.6518,12855.0
2025-03-03 13:40:00,270.13,270.93,270.13,270.92,15628.0,268.7712,269.5672,268.7712,269.5572,15628.0
2025-03-03 13:45:00,270.88,271.53,270.72,271.25,21530.0,269.5174,270.1641,269.3582,269.8856,21530.0
2025-03-03 13:50:00,271.29,271.41,270.84,270.89,4733.0,269.9254,270.0448,269.4776,269.5274,4733.0
2025-03-03 13:55:00,270.89,271.09,270.57,271.03,4885.0,269.5274,269.7264,269.209,269.6667,4885.0
2025-03-03 14:00:00,271.15,271.17,270.83,270.83,4843.0,269.7861,269.806,269.4677,269.4677,4843.0
2025-03-03 14:05:00,270.92,270.92,270.69,270.72,2477.0,269.5572,269.5572,269.3284,269.3582,2477.0
2025-03-03 14:10:00,270.82,271.23,270.73,270.73,4437.0,269.4577,269.8657,269.3682,269.3682,4437.0
2025-03-03 14:15:00,270.89,270.97,270.77,270.97,3033.0,269.5274,269.607,269.408,269.607,3033.0
2025-03-03 14:20:00,270.87,271.11,270.74,270.74,5134.0,269.5075,269.7463,269.3781,269.3781,5134.0
2025-03-03 14:25:00,270.81,270.81,270.78,270.8,437.0,269.4478,269.4478,269.4179,269.4378,437.0
2025-03-03 14:30:00,270.78,271.45,270.77,271.09,6909.0,269.4179,270.0846,269.408,269.7264,6909.0
2025-03-03 14:35:00,271.15,271.48,271.01,271.48,5805.0,269.7861,270.1144,269.6468,270.1144,5805.0
2025-03-03 14:40:00,271.57,271.72,271.56,271.61,5805.0,270.2039,270.3532,270.194,270.2437,5805.0
2025-03-03 14:45:00,271.59,271.6,271.42,271.51,2672.0,270.2238,270.2338,270.0547,270.1442,2672.0
2025-03-03 14:50:00,271.57,271.57,270.73,271.0,5603.0,270.2039,270.2039,269.3682,269.6368,5603.0
2025-03-03 14:55:00,270.88,271.11,270.7,270.74,3883.0,269.5174,269.7463,269.3383,269.3781,3883.0
2025-03-03 15:00:00,270.61,270.65,269.85,269.92,6296.0,269.2488,269.2886,268.4926,268.5622,6296.0
2025-03-03 15:05:00,269.97,270.44,269.8,269.94,20763.0,268.612,269.0796,268.4429,268.5821,20763.0
2025-03-03 15:10:00,269.95,270.01,269.64,269.93,4244.0,268.5921,268.6518,268.2837,268.5722,4244.0
2025-03-03 15:15:00,269.98,270.18,269.67,269.78,4455.0,268.6219,268.8209,268.3135,268.423,4455.0
2025-03-03 15:20:00,269.66,270.29,269.65,270.04,6082.0,268.3036,268.9304,268.2936,268.6816,6082.0
2025-03-03 15:25:00,269.95,270.13,269.52,269.59,9476.0,268.5921,268.7712,268.1643,268.2339,9476.0
2025-03-03 15:30:00,269.63,269.73,269.51,269.65,7201.0,268.2737,268.3732,268.1543,268.2936,7201.0
2025-03-03 15:35:00,269.62,269.62,269.16,269.24,8611.0,268.2638,268.2638,267.8061,267.8857,8611.0
2025-03-03 15:40:00,269.18,269.73,269.13,269.73,14964.0,267.826,268.3732,267.7762,268.3732,14964.0
2025-03-03 15:45:00,269.63,270.42,269.63,270.21,12085.0,268.2737,269.0597,268.2737,268.8508,12085.0
2025-03-03 15:50:00,270.09,270.18,269.25,269.5,55447.0,268.7314,268.8209,267.8956,268.1444,55447.0
2025-03-03 15:55:00,269.45,269.9,269.06,269.89,113111.0,268.0946,268.5423,267.7066,268.5324,113111.0
2025-03-04 09:30:00,269.27,271.28,269.0,271.24,23544.0,267.9155,269.9154,267.6469,269.8756,23544.0
2025-03-04 09:35:00,271.25,271.25,270.12,270.6,4410.0,269.8856,269.8856,268.7612,269.2388,4410.0
2025-03-04 09:40:00,270.51,271.1,269.79,271.0,7834.0,269.1493,269.7363,268.4329,269.6368,7834.0
2025-03-04 09:45:00,271.06,271.12,269.98,270.2,57881.0,269.6965,269.7562,268.6219,268.8408,57881.0
2025-03-04 09:50:00,270.07,270.25,269.83,269.87,3108.0,268.7115,268.8906,268.4727,268.5125,3108.0
2025-03-04 09:55:00,270.0,270.03,269.63,269.75,2837.0,268.6418,268.6717,268.2737,268.3931,2837.0
2025-03-04 10:00:00,269.74,270.0,269.48,269.66,12390.0,268.3832,268.6418,268.1245,268.3036,12390.0
2025-03-04 10:05:00,269.76,269.98,269.02,269.02,3175.0,268.4031,268.6219,267.6668,267.6668,3175.0
2025-03-04 10:10:00,269.13,269.13,268.28,268.28,1900.0,267.7762,267.7762,266.9305,266.9305,1900.0
2025-03-04 10:15:00,268.17,268.88,268.02,268.81,2722.0,266.8211,267.5275,266.6718,267.4578,2722.0
2025-03-04 10:20:00,269.04,269.34,268.54,268.9,16000.0,267.6867,267.9852,267.1892,267.5474,16000.0
2025-03-04 10:25:00,268.75,269.35,268.63,269.35,8421.0,267.3981,267.9951,267.2787,267.9951,8421.0
2025-03-04 10:30:00,269.38,269.87,269.38,269.85,2283.0,268.025,268.5125,268.025,268.4926,2283.0
2025-03-04 10:35:00,269.5,270.0,269.42,269.91,3557.0,268.1444,268.6418,268.0648,268.5523,3557.0
2025-03-04 10:40:00,269.72,269.83,269.31,269.45,3776.0,268.3633,268.4727,267.9553,268.0946,3776.0
2025-03-04 10:45:00,269.19,269.3,268.66,269.05,3633.0,267.8359,267.9454,267.3086,267.6966,3633.0
2025-03-04 10:50:00,268.86,268.93,268.23,268.87,10085.0,267.5076,267.5772,266.8807,267.5175,10085.0
2025-03-04 10:55:00,268.99,269.05,268.83,268.92,3525.0,267.6369,267.6966,267.4777,267.5673,3525.0
2025-03-04 11:00:00,269.04,269.44,268.84,269.25,2879.0,267.6867,268.0847,267.4877,267.8956,2879.0
2025-03-04 11:05:00,269.25,269.25,268.95,269.21,5932.0,267.8956,267.8956,267.5971,267.8558,5932.0
2025-03-04 11:10:00,269.29,269.8,269.23,269.76,2401.0,267.9354,268.4429,267.8757,268.4031,2401.0
2025-03-04 11:15:00,269.77,269.88,269.19,269.19,10726.0,268.413,268.5224,267.8359,267.8359,10726.0
2025-03-04 11:20:00,269.31,269.31,268.72,268.75,6928.0,267.9553,267.9553,267.3683,267.3981,6928.0
2025-03-04 11:25:00,268.63,268.96,268.43,268.85,3550.0,267.2787,267.6071,267.0797,267.4976,3550.0
2025-03-04 11:30:00,269.05,269.05,268.34,268.42,7195.0,267.6966,267.6966,266.9902,267.0698,7195.0
2025-03-04 11:35:00,268.38,268.48,268.26,268.48,1316.0,267.03,267.1295,266.9106,267.1295,1316.0
2025-03-04 11:40:00,268.49,268.85,268.46,268.71,2127.0,267.1394,267.4976,267.1096,267.3583,2127.0
2025-03-04 11:45:00,268.87,268.99,268.77,268.94,946.0,267.5175,267.6369,267.418,267.5872,946.0
2025-03-04 11:50:00,268.91,268.95,268.62,268.95,2984.0,267.5573,267.5971,267.2688,267.5971,2984.0
2025-03-04 11:55:00,269.03,269.03,268.75,268.92,2202.0,267.6767,267.6767,267.3981,267.5673,2202.0
2025-03-04 12:00:00,268.92,269.46,268.92,269.44,2235.0,267.5673,268.1046,267.5673,268.0847,2235.0
2025-03-04 12:05:00,269.52,269.54,269.43,269.44,1125.0,268.1643,268.1842,268.0747,268.0847,1125.0
2025-03-04 12:10:00,269.54,269.54,269.16,269.35,2324.0,268.1842,268.1842,267.8061,267.9951,2324.0
2025-03-04 12:15:00,269.29,269.41,269.23,269.34,1993.0,267.9354,268.0548,267.8757,267.9852,1993.0
2025-03-04 12:20:00,269.45,269.45,269.09,269.09,605.0,268.0946,268.0946,267.7364,267.7364,605.0
2025-03-04 12:25:00,269.17,269.36,269.17,269.29,539.0,267.816,268.0051,267.816,267.9354,539.0
2025-03-04 12:30:00,269.22,269.41,269.06,269.38,3537.0,267.8658,268.0548,267.7066,268.025,3537.0
2025-03-04 12:35:00,269.46,269.46,269.06,269.12,1379.0,268.1046,268.1046,267.7066,267.7663,1379.0
2025-03-04 12:40:00,269.04,269.34,269.04,269.28,6351.0,267.6867,267.9852,267.6867,267.9255,6351.0
2025-03-04 12:45:00,269.28,269.41,268.85,268.93,10998.0,267.9255,268.0548,267.4976,267.5772,10998.0
2025-03-04 12:50:00,269.04,269.24,268.98,269.21,2945.0,267.6867,267.8857,267.627,267.8558,2945.0
2025-03-04 12:55:00,269.21,269.21,268.81,268.81,1976.0,267.8558,267.8558,267.4578,267.4578,1976.0
2025-03-04 13:00:00,268.79,268.85,268.79,268.85,1013.0,267.4379,267.4976,267.4379,267.4976,1013.0
2025-03-04 13:05:00,268.84,269.23,268.76,269.09,8003.0,267.4877,267.8757,267.4081,267.7364,8003.0
2025-03-04 13:10:00,269.12,269.76,269.11,269.76,2692.0,267.7663,268.4031,267.7563,268.4031,2692.0
2025-03-04 13:15:00,269.62,269.63,269.4,269.5,3702.0,268.2638,268.2737,268.0449,268.1444,3702.0
2025-03-04 13:20:00,269.5,269.55,269.36,269.5,2592.0,268.1444,268.1941,268.0051,268.1444,2592.0
2025-03-04 13:25:00,269.47,269.5,269.3,269.5,868.0,268.1145,268.1444,267.9454,268.1444,868.0
2025-03-04 13:30:00,269.4,269.61,269.28,269.41,2624.0,268.0449,268.2538,267.9255,268.0548,2624.0
2025-03-04 13:35:00,269.51,269.75,269.51,269.73,2077.0,268.1543,268.3931,268.1543,268.3732,2077.0
2025-03-04 13:40:00,269.79,269.98,269.78,269.92,6389.0,268.4329,268.6219,268.423,268.5622,6389.0
2025-03-04 13:45:00,270.01,270.35,270.01,270.31,5057.0,268.6518,268.9901,268.6518,268.9503,5057.0
2025-03-04 13:50:00,270.31,270.69,270.31,270.52,1487.0,268.9503,269.3284,268.9503,269.1592,1487.0
2025-03-04 13:55:00,270.6,270.62,270.45,270.56,3772.0,269.2388,269.2587,269.0896,269.199,3772.0
2025-03-04 14:00:00,270.51,271.16,270.42,271.05,5406.0,269.1493,269.796,269.0597,269.6866,5406.0
2025-03-04 14:05:00,271.13,271.29,271.1,271.27,2426.0,269.7662,269.9254,269.7363,269.9055,2426.0
2025-03-04 14:10:00,271.21,271.21,270.82,270.82,6393.0,269.8458,269.8458,269.4577,269.4577,6393.0
2025-03-04 14:15:00,270.74,270.99,270.69,270.76,3260.0,269.3781,269.6269,269.3284,269.398,3260.0
2025-03-04 14:20:00,270.88,270.88,270.67,270.76,1852.0,269.5174,269.5174,269.3085,269.398,1852.0
2025-03-04 14:25:00,270.82,270.94,270.33,270.42,3903.0,269.4577,269.5771,268.9702,269.0597,3903.0
2025-03-04 14:30:00,270.56,270.75,270.29,270.45,4887.0,269.199,269.3881,268.9304,269.0896,4887.0
2025-03-04 14:35:00,270.77,271.17,270.76,271.17,2696.0,269.408,269.806,269.398,269.806,2696.0
2025-03-04 14:40:00,271.0,271.01,270.61,270.63,2815.0,269.6368,269.6468,269.2488,269.2687,2815.0
2025-03-04 14:45:00,270.66,271.03,270.57,270.86,5189.0,269.2985,269.6667,269.209,269.4975,5189.0
2025-03-04 14:50:00,270.85,271.23,270.84,271.17,4412.0,269.4876,269.8657,269.4776,269.806,4412.0
2025-03-04 14:55:00,271.11,271.23,270.96,270.97,6761.0,269.7463,269.8657,269.597,269.607,6761.0
2025-03-04 15:00:00,270.96,270.96,270.56,270.6,7553.0,269.597,269.597,269.199,269.2388,7553.0
2025-03-04 15:05:00,270.56,270.78,270.25,270.58,22859.0,269.199,269.4179,268.8906,269.2189,22859.0
2025-03-04 15:10:00,270.5,270.64,270.41,270.41,5117.0,269.1393,269.2786,269.0498,269.0498,5117.0
2025-03-04 15:15:00,270.34,270.84,270.34,270.84,6081.0,268.9801,269.4776,268.9801,269.4776,6081.0
2025-03-04 15:20:00,270.84,271.26,270.83,271.26,9419.0,269.4776,269.8955,269.4677,269.8955,9419.0
2025-03-04 15:25:00,271.05,271.18,270.6,270.65,14270.0,269.6866,269.8159,269.2388,269.2886,14270.0
2025-03-04 15:30:00,270.69,270.69,269.01,269.13,11589.0,269.3284,269.3284,267.6568,267.7762,11589.0
2025-03-04 15:35:00,269.19,269.32,268.73,269.0,10370.0,267.8359,267.9653,267.3782,267.6469,10370.0
2025-03-04 15:40:00,269.0,269.21,268.56,269.07,14033.0,267.6469,267.8558,267.2091,267.7165,14033.0
2025-03-04 15:45:00,269.06,269.08,268.48,268.7,22117.0,267.7066,267.7265,267.1295,267.3484,22117.0
2025-03-04 15:50:00,268.6,268.6,267.05,267.92,38431.0,267.2489,267.2489,265.7067,266.5723,38431.0
2025-03-04 15:55:00,267.94,267.99,267.41,267.81,138409.0,266.5922,266.642,266.0649,266.4629,138409.0
2025-03-05 09:30:00,267.91,269.67,267.38,268.71,27594.0,266.5624,268.3135,266.035,267.3583,27594.0
2025-03-05 09:35:00,268.71,269.6,268.31,269.03,4919.0,267.3583,268.2439,266.9603,267.6767,4919.0
2025-03-05 09:40:00,269.52,269.52,268.9,269.1,2959.0,268.1643,268.1643,267.5474,267.7464,2959.0
2025-03-05 09:45:00,269.32,270.0,269.32,269.57,4672.0,267.9653,268.6418,267.9653,268.214,4672.0
2025-03-05 09:50:00,269.7,269.79,268.96,269.06,2781.0,268.3434,268.4329,267.6071,267.7066,2781.0
2025-03-05 09:55:00,269.28,269.71,269.26,269.29,6057.0,267.9255,268.3533,267.9056,267.9354,6057.0
2025-03-05 10:00:00,269.52,269.96,269.04,269.75,10553.0,268.1643,268.602,267.6867,268.3931,10553.0
2025-03-05 10:05:00,269.99,269.99,269.75,269.75,1933.0,268.6319,268.6319,268.3931,268.3931,1933.0
2025-03-05 10:10:00,269.46,269.62,269.01,269.11,4325.0,268.1046,268.2638,267.6568,267.7563,4325.0
2025-03-05 10:15:00,269.25,269.46,268.68,269.21,1269.0,267.8956,268.1046,267.3285,267.8558,1269.0
2025-03-05 10:20:00,269.1,269.1,268.58,268.9,1500.0,267.7464,267.7464,267.229,267.5474,1500.0
2025-03-05 10:25:00,268.87,268.9,268.62,268.9,2101.0,267.5175,267.5474,267.2688,267.5474,2101.0
2025-03-05 10:30:00,268.62,268.76,268.59,268.67,1916.0,267.2688,267.4081,267.2389,267.3185,1916.0
2025-03-05 10:35:00,268.69,269.34,268.69,268.9,3125.0,267.3384,267.9852,267.3384,267.5474,3125.0
2025-03-05 10:40:00,268.81,268.96,268.54,268.54,1761.0,267.4578,267.6071,267.1892,267.1892,1761.0
2025-03-05 10:45:00,268.6,269.05,268.59,269.04,2908.0,267.2489,267.6966,267.2389,267.6867,2908.0
2025-03-05 10:50:00,268.93,268.93,268.67,268.7,1788.0,267.5772,267.5772,267.3185,267.3484,1788.0
2025-03-05 10:55:00,268.71,268.92,268.47,268.49,2802.0,267.3583,267.5673,267.1195,267.1394,2802.0
2025-03-05 11:00:00,268.79,268.79,268.06,268.06,2358.0,267.4379,267.4379,266.7116,266.7116,2358.0
2025-03-05 11:05:00,268.38,268.38,268.18,268.36,1705.0,267.03,267.03,266.831,267.0101,1705.0
2025-03-05 11:10:00,268.32,268.32,267.87,268.23,3163.0,266.9703,266.9703,266.5226,266.8807,3163.0
2025-03-05 11:15:00,268.23,268.48,268.1,268.4,8982.0,266.8807,267.1295,266.7514,267.0499,8982.0
2025-03-05 11:20:00,268.34,268.49,268.23,268.49,1946.0,266.9902,267.1394,266.8807,267.1394,1946.0
2025-03-05 11:25:00,268.41,268.6,268.35,268.6,3294.0,267.0598,267.2489,267.0001,267.2489,3294.0
2025-03-05 11:30:00,268.86,268.86,268.47,268.69,3793.0,267.5076,267.5076,267.1195,267.3384,3793.0
2025-03-05 11:35:00,268.81,269.1,268.64,268.96,1659.0,267.4578,267.7464,267.2887,267.6071,1659.0
2025-03-05 11:40:00,268.96,269.17,268.82,269.17,9390.0,267.6071,267.816,267.4678,267.816,9390.0
2025-03-05 11:45:00,269.15,269.15,268.96,268.96,1349.0,267.7961,267.7961,267.6071,267.6071,1349.0
2025-03-05 11:50:00,269.12,269.12,268.56,268.56,6306.0,267.7663,267.7663,267.2091,267.2091,6306.0
2025-03-05 11:55:00,268.73,269.46,268.73,268.85,5414.0,267.3782,268.1046,267.3782,267.4976,5414.0
2025-03-05 12:00:00,269.1,269.56,269.08,269.38,3328.0,267.7464,268.2041,267.7265,268.025,3328.0
2025-03-05 12:05:00,269.38,269.38,268.59,268.61,1600.0,268.025,268.025,267.2389,267.2588,1600.0
2025-03-05 12:10:00,268.81,269.0,268.81,268.88,1300.0,267.4578,267.6469,267.4578,267.5275,1300.0
2025-03-05 12:15:00,268.8,268.91,268.74,268.8,1478.0,267.4479,267.5573,267.3882,267.4479,1478.0
2025-03-05 12:20:00,268.68,268.97,268.66,268.79,1561.0,267.3285,267.617,267.3086,267.4379,1561.0
2025-03-05 12:25:00,268.9,269.17,268.66,269.05,5939.0,267.5474,267.816,267.3086,267.6966,5939.0
2025-03-05 12:30:00,269.06,269.42,268.98,269.42,3626.0,267.7066,268.0648,267.627,268.0648,3626.0
2025-03-05 12:35:00,269.28,269.47,269.24,269.47,2803.0,267.9255,268.1145,267.8857,268.1145,2803.0
2025-03-05 12:40:00,269.4,269.56,269.12,269.37,6089.0,268.0449,268.2041,267.7663,268.015,6089.0
2025-03-05 12:45:00,269.41,269.45,269.04,269.3,4213.0,268.0548,268.0946,267.6867,267.9454,4213.0
2025-03-05 12:50:00,269.51,269.77,269.44,269.59,2630.0,268.1543,268.413,268.0847,268.2339,2630.0
2025-03-05 12:55:00,269.63,269.72,269.63,269.72,400.0,268.2737,268.3633,268.2737,268.3633,400.0
2025-03-05 13:00:00,269.72,269.96,269.72,269.93,2069.0,268.3633,268.602,268.3633,268.5722,2069.0
2025-03-05 13:05:00,269.89,269.98,269.29,269.29,5808.0,268.5324,268.6219,267.9354,267.9354,5808.0
2025-03-05 13:10:00,269.29,269.49,269.29,269.29,1110.0,267.9354,268.1344,267.9354,267.9354,1110.0
2025-03-05 13:15:00,269.36,269.61,269.17,269.54,3666.0,268.0051,268.2538,267.816,268.1842,3666.0
2025-03-05 13:20:00,269.53,269.66,269.46,269.65,2211.0,268.1742,268.3036,268.1046,268.2936,2211.0
2025-03-05 13:25:00,269.65,269.7,269.38,269.38,1602.0,268.2936,268.3434,268.025,268.025,1602.0
2025-03-05 13:30:00,269.35,269.35,268.96,269.34,2284.0,267.9951,267.9951,267.6071,267.9852,2284.0
2025-03-05 13:35:00,269.25,269.25,269.13,269.19,300.0,267.8956,267.8956,267.7762,267.8359,300.0
2025-03-05 13:40:00,269.21,269.44,268.99,269.01,2033.0,267.8558,268.0847,267.6369,267.6568,2033.0
2025-03-05 13:45:00,269.03,269.83,269.03,269.83,6634.0,267.6767,268.4727,267.6767,268.4727,6634.0
2025-03-05 13:50:00,269.65,269.8,269.45,269.8,2006.0,268.2936,268.4429,268.0946,268.4429,2006.0
2025-03-05 13:55:00,269.62,270.0,269.45,270.0,2644.0,268.2638,268.6418,268.0946,268.6418,2644.0
2025-03-05 14:00:00,269.92,270.4,269.92,270.35,1499.0,268.5622,269.0398,268.5622,268.9901,1499.0
2025-03-05 14:05:00,270.21,270.67,270.21,270.67,1435.0,268.8508,269.3085,268.8508,269.3085,1435.0
2025-03-05 14:10:00,270.78,270.87,270.7,270.84,2302.0,269.4179,269.5075,269.3383,269.4776,2302.0
2025-03-05 14:15:00,270.81,270.94,270.29,270.29,3381.0,269.4478,269.5771,268.9304,268.9304,3381.0
2025-03-05 14:20:00,270.49,270.75,270.33,270.73,3823.0,269.1294,269.3881,268.9702,269.3682,3823.0
2025-03-05 14:25:00,270.63,270.63,270.38,270.38,3189.0,269.2687,269.2687,269.0199,269.0199,3189.0
2025-03-05 14:30:00,270.55,270.91,270.38,270.9,1929.0,269.1891,269.5473,269.0199,269.5373,1929.0
2025-03-05 14:35:00,270.85,271.07,270.71,271.01,5086.0,269.4876,269.7065,269.3483,269.6468,5086.0
2025-03-05 14:40:00,270.91,270.92,270.75,270.79,1390.0,269.5473,269.5572,269.3881,269.4279,1390.0
2025-03-05 14:45:00,270.99,271.18,270.85,271.18,1872.0,269.6269,269.8159,269.4876,269.8159,1872.0
2025-03-05 14:50:00,271.14,271.4,271.14,271.2,5199.0,269.7761,270.0348,269.7761,269.8358,5199.0
2025-03-05 14:55:00,271.25,271.3,271.04,271.04,1385.0,269.8856,269.9353,269.6766,269.6766,1385.0
2025-03-05 15:00:00,271.04,271.27,270.98,271.21,1996.0,269.6766,269.9055,269.6169,269.8458,1996.0
2025-03-05 15:05:00,271.12,271.29,271.11,271.23,627.0,269.7562,269.9254,269.7463,269.8657,627.0
2025-03-05 15:10:00,271.23,271.23,270.63,270.64,8000.0,269.8657,269.8657,269.2687,269.2786,8000.0
2025-03-05 15:15:00,270.75,270.77,270.16,270.76,11236.0,269.3881,269.408,268.801,269.398,11236.0
2025-03-05 15:20:00,270.76,270.77,270.32,270.44,6293.0,269.398,269.408,268.9602,269.0796,6293.0
2025-03-05 15:25:00,270.5,270.97,270.34,270.71,7518.0,269.1393,269.607,268.9801,269.3483,7518.0
2025-03-05 15:30:00,270.71,270.71,270.21,270.29,13223.0,269.3483,269.3483,268.8508,268.9304,13223.0
2025-03-05 15:35:00,270.36,270.55,270.12,270.54,10765.0,269.0,269.1891,268.7612,269.1791,10765.0
2025-03-05 15:40:00,270.54,270.6,270.31,270.32,16061.0,269.1791,269.2388,268.9503,268.9602,16061.0
2025-03-05 15:45:00,270.44,270.44,269.27,269.5,19885.0,269.0796,269.0796,267.9155,268.1444,19885.0
2025-03-05 15:50:00,269.35,269.99,268.76,269.79,30792.0,267.9951,268.6319,267.4081,268.4329,30792.0
2025-03-05 15:55:00,269.78,270.2,269.57,269.64,148801.0,268.423,268.8408,268.214,268.2837,148801.0
2025-03-06 09:30:00,268.31,268.48,266.85,267.13,20523.0,266.9603,267.1295,265.5077,265.7863,20523.0
2025-03-06 09:35:00,266.9,268.29,266.85,268.11,4650.0,265.5574,266.9404,265.5077,266.7614,4650.0
2025-03-06 09:40:00,267.79,267.93,267.28,267.28,700.0,266.443,266.5823,265.9355,265.9355,700.0
2025-03-06 09:45:00,267.59,267.8,267.59,267.79,500.0,266.244,266.4529,266.244,266.443,500.0
2025-03-06 09:50:00,267.8,268.19,267.57,267.79,1192.0,266.4529,266.8409,266.2241,266.443,1192.0
2025-03-06 09:55:00,267.5,267.53,267.27,267.28,3750.0,266.1544,266.1843,265.9256,265.9355,3750.0
2025-03-06 10:00:00,267.4,267.61,266.58,267.05,7825.0,266.0549,266.2639,265.239,265.7067,7825.0
2025-03-06 10:05:00,267.17,267.56,267.16,267.56,2100.0,265.8261,266.2141,265.8161,266.2141,2100.0
2025-03-06 10:10:00,267.46,268.17,267.38,268.17,2531.0,266.1146,266.8211,266.035,266.8211,2531.0
2025-03-06 10:15:00,268.25,268.28,267.93,268.01,8247.0,266.9006,266.9305,266.5823,266.6619,8247.0
2025-03-06 10:20:00,267.9,268.11,267.84,267.88,1939.0,266.5524,266.7614,266.4927,266.5325,1939.0
2025-03-06 10:25:00,267.88,268.28,267.69,268.12,2612.0,266.5325,266.9305,266.3435,266.7713,2612.0
2025-03-06 10:30:00,268.11,268.43,268.11,268.4,2826.0,266.7614,267.0797,266.7614,267.0499,2826.0
2025-03-06 10:35:00,268.42,268.7,268.41,268.69,2881.0,267.0698,267.3484,267.0598,267.3384,2881.0
2025-03-06 10:40:00,268.79,268.79,268.59,268.69,1732.0,267.4379,267.4379,267.2389,267.3384,1732.0
2025-03-06 10:45:00,268.72,268.77,268.46,268.77,3428.0,267.3683,267.418,267.1096,267.418,3428.0
2025-03-06 10:50:00,268.67,268.67,268.0,268.0,10804.0,267.3185,267.3185,266.6519,266.6519,10804.0
2025-03-06 10:55:00,268.06,268.61,268.05,268.5,8371.0,266.7116,267.2588,266.7017,267.1494,8371.0
2025-03-06 11:00:00,268.54,268.67,268.5,268.51,5940.0,267.1892,267.3185,267.1494,267.1593,5940.0
2025-03-06 11:05:00,268.51,269.0,268.5,269.0,5630.0,267.1593,267.6469,267.1494,267.6469,5630.0
2025-03-06 11:10:00,268.95,269.03,268.7,268.75,3717.0,267.5971,267.6767,267.3484,267.3981,3717.0
2025-03-06 11:15:00,268.81,268.93,268.72,268.82,3220.0,267.4578,267.5772,267.3683,267.4678,3220.0
2025-03-06 11:20:00,268.67,268.75,268.41,268.65,8355.0,267.3185,267.3981,267.0598,267.2986,8355.0
2025-03-06 11:25:00,268.78,268.89,268.43,268.68,10664.0,267.428,267.5374,267.0797,267.3285,10664.0
2025-03-06 11:30:00,268.8,269.38,268.8,269.16,4814.0,267.4479,268.025,267.4479,267.8061,4814.0
2025-03-06 11:35:00,269.17,269.18,268.58,268.66,2041.0,267.816,267.826,267.229,267.3086,2041.0
2025-03-06 11:40:00,268.68,268.68,268.34,268.35,3172.0,267.3285,267.3285,266.9902,267.0001,3172.0
2025-03-06 11:45:00,268.24,268.36,268.08,268.08,1500.0,266.8907,267.0101,266.7315,266.7315,1500.0
2025-03-06 11:50:00,268.17,268.17,267.37,267.44,2851.0,266.8211,266.8211,266.0251,266.0947,2851.0
2025-03-06 11:55:00,267.36,267.4,267.16,267.2,3778.0,266.0151,266.0549,265.8161,265.8559,3778.0
2025-03-06 12:00:00,267.2,267.27,266.89,266.89,2309.0,265.8559,265.9256,265.5475,265.5475,2309.0
2025-03-06 12:05:00,266.89,267.29,266.86,267.25,4467.0,265.5475,265.9455,265.5176,265.9057,4467.0
2025-03-06 12:10:00,267.14,267.14,266.9,266.97,1005.0,265.7962,265.7962,265.5574,265.6271,1005.0
2025-03-06 12:15:00,266.89,267.17,266.84,267.17,4057.0,265.5475,265.8261,265.4977,265.8261,4057.0
2025-03-06 12:20:00,267.17,267.41,267.09,267.1,5263.0,265.8261,266.0649,265.7465,265.7564,5263.0
2025-03-06 12:25:00,267.03,267.17,266.81,266.98,2249.0,265.6868,265.8261,265.4679,265.637,2249.0
2025-03-06 12:30:00,266.99,267.25,266.79,266.81,3388.0,265.647,265.9057,265.448,265.4679,3388.0
2025-03-06 12:35:00,266.79,266.79,266.66,266.66,300.0,265.448,265.448,265.3186,265.3186,300.0
2025-03-06 12:40:00,266.67,266.88,266.65,266.88,2994.0,265.3286,265.5375,265.3087,265.5375,2994.0
2025-03-06 12:45:00,266.71,266.72,265.74,265.99,10836.0,265.3684,265.3783,264.4033,264.652,10836.0
2025-03-06 12:50:00,266.14,266.22,265.95,266.01,1753.0,264.8013,264.8809,264.6122,264.6719,1753.0
2025-03-06 12:55:00,266.04,266.42,265.99,266.29,4435.0,264.7018,265.0799,264.652,264.9505,4435.0
2025-03-06 13:00:00,266.4,266.4,266.01,266.05,2076.0,265.06,265.06,264.6719,264.7117,2076.0
2025-03-06 13:05:00,266.09,266.28,266.06,266.25,8543.0,264.7515,264.9406,264.7217,264.9107,8543.0
2025-03-06 13:10:00,266.28,266.28,265.95,266.12,12869.0,264.9406,264.9406,264.6122,264.7814,12869.0
2025-03-06 13:15:00,266.18,266.68,266.05,266.56,15891.0,264.8411,265.3385,264.7117,265.2191,15891.0
2025-03-06 13:20:00,266.56,266.69,266.52,266.6,8489.0,265.2191,265.3485,265.1793,265.2589,8489.0
2025-03-06 13:25:00,266.63,266.63,266.11,266.23,4767.0,265.2888,265.2888,264.7714,264.8908,4767.0
2025-03-06 13:30:00,266.23,266.24,265.85,266.08,11409.0,264.8908,264.9008,264.5127,264.7416,11409.0
2025-03-06 13:35:00,265.93,265.93,265.28,265.29,1260.0,264.5923,264.5923,263.9456,263.9555,1260.0
2025-03-06 13:40:00,265.27,265.87,265.14,265.87,43221.0,263.9356,264.5326,263.8063,264.5326,43221.0
2025-03-06 13:45:00,265.94,266.43,265.93,266.16,2943.0,264.6023,265.0898,264.5923,264.8212,2943.0
2025-03-06 13:50:00,266.15,266.46,266.15,266.3,2123.0,264.8112,265.1197,264.8112,264.9605,2123.0
2025-03-06 13:55:00,266.36,266.36,266.1,266.1,536.0,265.0202,265.0202,264.7615,264.7615,536.0
2025-03-06 14:00:00,266.24,266.33,266.04,266.33,1327.0,264.9008,264.9903,264.7018,264.9903,1327.0
2025-03-06 14:05:00,266.18,266.25,266.16,266.16,1616.0,264.8411,264.9107,264.8212,264.8212,1616.0
2025-03-06 14:10:00,266.23,266.62,266.23,266.62,6847.0,264.8908,265.2788,264.8908,265.2788,6847.0
2025-03-06 14:15:00,266.65,266.74,266.4,266.59,8853.0,265.3087,265.3982,265.06,265.249,8853.0
2025-03-06 14:20:00,266.6,266.78,266.44,266.76,4482.0,265.2589,265.438,265.0998,265.4181,4482.0
2025-03-06 14:25:00,266.68,266.68,266.36,266.41,1656.0,265.3385,265.3385,265.0202,265.0699,1656.0
2025-03-06 14:30:00,266.41,266.77,266.4,266.69,4823.0,265.0699,265.4281,265.06,265.3485,4823.0
2025-03-06 14:35:00,266.69,266.91,266.61,266.65,3919.0,265.3485,265.5674,265.2689,265.3087,3919.0
2025-03-06 14:40:00,266.66,266.94,266.66,266.92,1609.0,265.3186,265.5972,265.3186,265.5773,1609.0
2025-03-06 14:45:00,266.81,267.34,266.7,267.27,5366.0,265.4679,265.9952,265.3584,265.9256,5366.0
2025-03-06 14:50:00,267.31,267.63,267.26,267.26,5194.0,265.9654,266.2838,265.9156,265.9156,5194.0
2025-03-06 14:55:00,267.14,267.35,266.36,266.4,4713.0,265.7962,266.0052,265.0202,265.06,4713.0
2025-03-06 15:00:00,266.4,266.74,266.39,266.63,3349.0,265.06,265.3982,265.05,265.2888,3349.0
2025-03-06 15:05:00,266.65,266.77,266.54,266.69,2699.0,265.3087,265.4281,265.1992,265.3485,2699.0
2025-03-06 15:10:00,266.76,267.03,266.71,267.03,9007.0,265.4181,265.6868,265.3684,265.6868,9007.0
2025-03-06 15:15:00,266.97,267.32,266.82,267.31,6149.0,265.6271,265.9753,265.4778,265.9654,6149.0
2025-03-06 15:20:00,267.32,267.34,266.84,266.94,6938.0,265.9753,265.9952,265.4977,265.5972,6938.0
2025-03-06 15:25:00,266.98,267.45,266.95,267.42,6368.0,265.637,266.1047,265.6072,266.0748,6368.0
2025-03-06 15:30:00,267.3,267.61,267.21,267.21,6457.0,265.9554,266.2639,265.8659,265.8659,6457.0
2025-03-06 15:35:00,267.25,267.54,266.94,266.94,6852.0,265.9057,266.1942,265.5972,265.5972,6852.0
2025-03-06 15:40:00,266.94,266.94,266.66,266.66,7452.0,265.5972,265.5972,265.3186,265.3186,7452.0
2025-03-06 15:45:00,266.74,267.49,266.7,267.38,19826.0,265.3982,266.1445,265.3584,266.035,19826.0
2025-03-06 15:50:00,267.49,267.75,266.75,267.06,37546.0,266.1445,266.4032,265.4082,265.7166,37546.0
2025-03-06 15:55:00,267.09,267.09,266.15,266.23,168949.0,265.7465,265.7465,264.8112,264.8908,168949.0
2025-03-07 09:30:00,264.61,266.24,264.15,266.23,24030.0,263.279,264.9008,262.8213,264.8908,24030.0
2025-03-07 09:35:00,266.23,266.23,265.46,266.0,4700.0,264.8908,264.8908,264.1247,264.662,4700.0
2025-03-07 09:40:00,266.33,266.85,266.06,266.58,4592.0,264.9903,265.5077,264.7217,265.239,4592.0
2025-03-07 09:45:00,266.88,267.44,266.88,267.44,700.0,265.5375,266.0947,265.5375,266.0947,700.0
2025-03-07 09:50:00,267.38,267.68,267.21,267.31,8342.0,266.035,266.3335,265.8659,265.9654,8342.0
2025-03-07 09:55:00,267.64,267.84,267.07,267.07,3700.0,266.2937,266.4927,265.7266,265.7266,3700.0
2025-03-07 10:00:00,267.24,267.69,267.01,267.25,7197.0,265.8957,266.3435,265.6669,265.9057,7197.0
2025-03-07 10:05:00,267.48,267.63,267.17,267.61,2209.0,266.1345,266.2838,265.8261,266.2639,2209.0
2025-03-07 10:10:00,267.31,267.46,266.54,266.71,11593.0,265.9654,266.1146,265.1992,265.3684,11593.0
2025-03-07 10:15:00,266.68,266.68,266.1,266.1,5392.0,265.3385,265.3385,264.7615,264.7615,5392.0
2025-03-07 10:20:00,266.29,267.27,266.19,267.27,4775.0,264.9505,265.9256,264.851,265.9256,4775.0
2025-03-07 10:25:00,266.92,267.16,266.8,267.14,3270.0,265.5773,265.8161,265.4579,265.7962,3270.0
2025-03-07 10:30:00,267.13,267.13,266.47,266.65,6382.0,265.7863,265.7863,265.1296,265.3087,6382.0
2025-03-07 10:35:00,266.69,266.8,266.12,266.69,33531.0,265.3485,265.4579,264.7814,265.3485,33531.0
2025-03-07 10:40:00,266.68,266.76,266.5,266.73,3485.0,265.3385,265.4181,265.1595,265.3883,3485.0
2025-03-07 10:45:00,266.66,267.63,266.57,267.59,13492.0,265.3186,266.2838,265.2291,266.244,13492.0
2025-03-07 10:50:00,267.48,267.68,266.72,266.93,6011.0,266.1345,266.3335,265.3783,265.5873,6011.0
2025-03-07 10:55:00,266.98,267.15,266.77,266.94,5311.0,265.637,265.8062,265.4281,265.5972,5311.0
2025-03-07 11:00:00,266.94,267.14,266.91,266.94,1146.0,265.5972,265.7962,265.5674,265.5972,1146.0
2025-03-07 11:05:00,266.82,267.0,266.51,266.51,15379.0,265.4778,265.6569,265.1694,265.1694,15379.0
2025-03-07 11:10:00,266.68,266.85,266.68,266.83,1485.0,265.3385,265.5077,265.3385,265.4878,1485.0
2025-03-07 11:15:00,266.83,266.84,266.51,266.68,9399.0,265.4878,265.4977,265.1694,265.3385,9399.0
2025-03-07 11:20:00,266.81,266.83,266.4,266.7,19593.0,265.4679,265.4878,265.06,265.3584,19593.0
2025-03-07 11:25:00,266.52,266.52,266.23,266.28,4750.0,265.1793,265.1793,264.8908,264.9406,4750.0
2025-03-07 11:30:00,266.36,266.58,266.36,266.58,1801.0,265.0202,265.239,265.0202,265.239,1801.0
2025-03-07 11:35:00,266.63,266.64,266.41,266.62,2838.0,265.2888,265.2987,265.0699,265.2788,2838.0
2025-03-07 11:40:00,266.73,266.73,266.63,266.65,1147.0,265.3883,265.3883,265.2888,265.3087,1147.0
2025-03-07 11:45:00,266.69,266.86,266.45,266.54,3762.0,265.3485,265.5176,265.1097,265.1992,3762.0
2025-03-07 11:50:00,266.62,266.67,266.33,266.41,3800.0,265.2788,265.3286,264.9903,265.0699,3800.0
2025-03-07 11:55:00,266.41,267.1,266.41,266.87,4854.0,265.0699,265.7564,265.0699,265.5276,4854.0
2025-03-07 12:00:00,266.91,267.19,266.77,266.77,13596.0,265.5674,265.846,265.4281,265.4281,13596.0
2025-03-07 12:05:00,266.8,266.8,266.59,266.69,3490.0,265.4579,265.4579,265.249,265.3485,3490.0
2025-03-07 12:10:00,266.69,266.89,266.54,266.77,2217.0,265.3485,265.5475,265.1992,265.4281,2217.0
2025-03-07 12:15:00,266.81,266.83,266.12,266.12,3866.0,265.4679,265.4878,264.7814,264.7814,3866.0
2025-03-07 12:20:00,266.16,266.41,266.11,266.33,1344.0,264.8212,265.0699,264.7714,264.9903,1344.0
2025-03-07 12:25:00,266.42,266.51,266.39,266.43,2969.0,265.0799,265.1694,265.05,265.0898,2969.0
2025-03-07 12:30:00,266.43,267.06,266.32,266.77,3295.0,265.0898,265.7166,264.9804,265.4281,3295.0
2025-03-07 12:35:00,266.61,267.17,266.61,267.17,1482.0,265.2689,265.8261,265.2689,265.8261,1482.0
2025-03-07 12:40:00,267.03,267.18,266.87,267.18,3567.0,265.6868,265.836,265.5276,265.836,3567.0
2025-03-07 12:45:00,267.23,267.35,267.23,267.35,962.0,265.8858,266.0052,265.8858,266.0052,962.0
2025-03-07 12:50:00,267.59,267.82,267.51,267.82,2025.0,266.244,266.4728,266.1644,266.4728,2025.0
2025-03-07 12:55:00,267.72,267.72,267.28,267.29,1514.0,266.3733,266.3733,265.9355,265.9455,1514.0
2025-03-07 13:00:00,267.26,267.61,267.14,267.45,5799.0,265.9156,266.2639,265.7962,266.1047,5799.0
2025-03-07 13:05:00,267.63,267.91,267.52,267.52,1038.0,266.2838,266.5624,266.1743,266.1743,1038.0
2025-03-07 13:10:00,267.51,267.62,267.41,267.54,3469.0,266.1644,266.2738,266.0649,266.1942,3469.0
2025-03-07 13:15:00,267.53,267.71,267.33,267.64,6957.0,266.1843,266.3634,265.9853,266.2937,6957.0
2025-03-07 13:20:00,267.72,267.87,267.55,267.71,3563.0,266.3733,266.5226,266.2042,266.3634,3563.0
2025-03-07 13:25:00,267.55,267.78,267.5,267.51,4728.0,266.2042,266.433,266.1544,266.1644,4728.0
2025-03-07 13:30:00,267.66,267.66,267.21,267.42,2875.0,266.3136,266.3136,265.8659,266.0748,2875.0
2025-03-07 13:35:00,267.44,268.0,267.42,268.0,2188.0,266.0947,266.6519,266.0748,266.6519,2188.0
2025-03-07 13:40:00,268.0,268.06,267.67,267.8,11280.0,266.6519,266.7116,266.3236,266.4529,11280.0
2025-03-07 13:45:00,267.89,268.12,267.77,267.97,3757.0,266.5425,266.7713,266.4231,266.6221,3757.0
2025-03-07 13:50:00,268.05,268.36,267.97,268.36,8612.0,266.7017,267.0101,266.6221,267.0101,8612.0
2025-03-07 13:55:00,268.34,268.5,268.34,268.37,1101.0,266.9902,267.1494,266.9902,267.02,1101.0
2025-03-07 14:00:00,268.49,268.78,268.45,268.75,1511.0,267.1394,267.428,267.0996,267.3981,1511.0
2025-03-07 14:05:00,268.75,268.76,268.3,268.3,3067.0,267.3981,267.4081,266.9504,266.9504,3067.0
2025-03-07 14:10:00,268.36,268.56,268.22,268.24,2888.0,267.0101,267.2091,266.8708,266.8907,2888.0
2025-03-07 14:15:00,268.4,268.75,268.4,268.62,3472.0,267.0499,267.3981,267.0499,267.2688,3472.0
2025-03-07 14:20:00,268.75,268.81,268.62,268.74,2559.0,267.3981,267.4578,267.2688,267.3882,2559.0
2025-03-07 14:25:00,268.46,268.56,268.44,268.56,407.0,267.1096,267.2091,267.0897,267.2091,407.0
2025-03-07 14:30:00,268.68,269.02,268.63,268.89,2066.0,267.3285,267.6668,267.2787,267.5374,2066.0
2025-03-07 14:35:00,268.84,268.94,268.68,268.94,1716.0,267.4877,267.5872,267.3285,267.5872,1716.0
2025-03-07 14:40:00,269.04,269.2,268.88,269.0,1667.0,267.6867,267.8459,267.5275,267.6469,1667.0
2025-03-07 14:45:00,268.84,269.01,268.8,268.9,4983.0,267.4877,267.6568,267.4479,267.5474,4983.0
2025-03-07 14:50:00,268.76,269.04,268.71,268.95,2698.0,267.4081,267.6867,267.3583,267.5971,2698.0
2025-03-07 14:55:00,268.94,269.02,268.9,268.94,2316.0,267.5872,267.6668,267.5474,267.5872,2316.0
2025-03-07 15:00:00,268.94,268.95,268.77,268.92,4610.0,267.5872,267.5971,267.418,267.5673,4610.0
2025-03-07 15:05:00,268.84,269.58,268.84,269.44,3204.0,267.4877,268.224,267.4877,268.0847,3204.0
2025-03-07 15:10:00,269.43,269.74,269.41,269.74,4656.0,268.0747,268.3832,268.0548,268.3832,4656.0
2025-03-07 15:15:00,269.71,270.15,269.33,270.1,10556.0,268.3533,268.7911,267.9752,268.7413,10556.0
2025-03-07 15:20:00,269.95,270.0,269.52,269.58,9840.0,268.5921,268.6418,268.1643,268.224,9840.0
2025-03-07 15:25:00,269.64,269.92,269.59,269.92,6517.0,268.2837,268.5622,268.2339,268.5622,6517.0
2025-03-07 15:30:00,269.88,269.98,269.62,269.73,13913.0,268.5224,268.6219,268.2638,268.3732,13913.0
2025-03-07 15:35:00,269.79,269.81,269.04,269.28,9705.0,268.4329,268.4528,267.6867,267.9255,9705.0
2025-03-07 15:40:00,269.2,269.68,268.86,269.56,11060.0,267.8459,268.3235,267.5076,268.2041,11060.0
2025-03-07 15:45:00,269.53,269.81,269.3,269.74,11529.0,268.1742,268.4528,267.9454,268.3832,11529.0
2025-03-07 15:50:00,269.66,269.93,269.27,269.87,20339.0,268.3036,268.5722,267.9155,268.5125,20339.0
2025-03-07 15:55:00,269.82,270.08,269.23,269.26,82902.0,268.4628,268.7214,267.8757,267.9056,82902.0
2025-03-10 09:30:00,267.04,268.66,266.41,268.66,19120.0,265.6967,267.3086,265.0699,267.3086,19120.0
2025-03-10 09:35:00,268.64,269.44,268.55,269.44,4540.0,267.2887,268.0847,267.1991,268.0847,4540.0
2025-03-10 09:40:00,269.44,269.87,269.44,269.82,1233.0,268.0847,268.5125,268.0847,268.4628,1233.0
2025-03-10 09:45:00,269.79,270.32,269.54,270.3,4660.0,268.4329,268.9602,268.1842,268.9403,4660.0
2025-03-10 09:50:00,270.34,270.5,269.6,269.81,7993.0,268.9801,269.1393,268.2439,268.4528,7993.0
2025-03-10 09:55:00,269.92,270.04,269.61,269.73,2838.0,268.5622,268.6816,268.2538,268.3732,2838.0
2025-03-10 10:00:00,269.5,269.63,268.77,269.0,3554.0,268.1444,268.2737,267.418,267.6469,3554.0
2025-03-10 10:05:00,268.87,269.01,268.23,268.4,4485.0,267.5175,267.6568,266.8807,267.0499,4485.0
2025-03-10 10:10:00,268.58,269.42,268.58,269.23,3004.0,267.229,268.0648,267.229,267.8757,3004.0
2025-03-10 10:15:00,269.4,269.66,269.17,269.44,5439.0,268.0449,268.3036,267.816,268.0847,5439.0
2025-03-10 10:20:00,269.73,269.81,269.34,269.53,4468.0,268.3732,268.4528,267.9852,268.1742,4468.0
2025-03-10 10:25:00,269.79,270.08,269.5,269.59,4564.0,268.4329,268.7214,268.1444,268.2339,4564.0
2025-03-10 10:30:00,269.74,270.03,269.46,269.93,3483.0,268.3832,268.6717,268.1046,268.5722,3483.0
2025-03-10 10:35:00,269.68,269.83,269.27,269.53,3267.0,268.3235,268.4727,267.9155,268.1742,3267.0
2025-03-10 10:40:00,269.1,269.74,269.06,269.16,2690.0,267.7464,268.3832,267.7066,267.8061,2690.0
2025-03-10 10:45:00,269.47,270.42,269.47,270.06,4532.0,268.1145,269.0597,268.1145,268.7015,4532.0
2025-03-10 10:50:00,269.95,270.56,269.93,270.22,2224.0,268.5921,269.199,268.5722,268.8607,2224.0
2025-03-10 10:55:00,270.38,271.68,270.17,271.68,2776.0,269.0199,270.3134,268.811,270.3134,2776.0
2025-03-10 11:00:00,271.47,271.77,271.0,271.61,2836.0,270.1045,270.4029,269.6368,270.2437,2836.0
2025-03-10 11:05:00,271.51,271.57,270.96,270.96,2180.0,270.1442,270.2039,269.597,269.597,2180.0
2025-03-10 11:10:00,270.97,270.97,270.4,270.43,2941.0,269.607,269.607,269.0398,269.0697,2941.0
2025-03-10 11:15:00,270.61,270.75,270.16,270.19,4566.0,269.2488,269.3881,268.801,268.8309,4566.0
2025-03-10 11:20:00,270.23,270.52,270.17,270.37,700.0,268.8707,269.1592,268.811,269.01,700.0
2025-03-10 11:25:00,270.24,270.28,269.73,269.79,2318.0,268.8806,268.9204,268.3732,268.4329,2318.0
2025-03-10 11:30:00,269.63,269.88,269.54,269.55,5879.0,268.2737,268.5224,268.1842,268.1941,5879.0
2025-03-10 11:35:00,269.48,269.81,269.25,269.55,2458.0,268.1245,268.4528,267.8956,268.1941,2458.0
2025-03-10 11:40:00,269.13,269.13,268.46,268.46,3268.0,267.7762,267.7762,267.1096,267.1096,3268.0
2025-03-10 11:45:00,268.61,268.74,268.44,268.65,1898.0,267.2588,267.3882,267.0897,267.2986,1898.0
2025-03-10 11:50:00,268.65,268.74,268.43,268.62,4458.0,267.2986,267.3882,267.0797,267.2688,4458.0
2025-03-10 11:55:00,268.78,269.2,268.77,269.02,2391.0,267.428,267.8459,267.418,267.6668,2391.0
2025-03-10 12:00:00,269.03,269.03,268.64,268.87,1251.0,267.6767,267.6767,267.2887,267.5175,1251.0
2025-03-10 12:05:00,268.98,269.12,268.86,268.91,2220.0,267.627,267.7663,267.5076,267.5573,2220.0
2025-03-10 12:10:00,268.91,268.95,268.82,268.88,3163.0,267.5573,267.5971,267.4678,267.5275,3163.0
2025-03-10 12:15:00,268.87,269.1,268.36,268.36,4733.0,267.5175,267.7464,267.0101,267.0101,4733.0
2025-03-10 12:20:00,268.49,268.57,268.21,268.36,3726.0,267.1394,267.219,266.8608,267.0101,3726.0
2025-03-10 12:25:00,268.56,268.69,268.31,268.6,4868.0,267.2091,267.3384,266.9603,267.2489,4868.0
2025-03-10 12:30:00,268.64,269.05,268.63,268.9,1407.0,267.2887,267.6966,267.2787,267.5474,1407.0
2025-03-10 12:35:00,268.84,268.84,268.46,268.5,2065.0,267.4877,267.4877,267.1096,267.1494,2065.0
2025-03-10 12:40:00,268.67,268.86,268.37,268.77,1013.0,267.3185,267.5076,267.02,267.418,1013.0
2025-03-10 12:45:00,268.86,268.9,268.73,268.77,2672.0,267.5076,267.5474,267.3782,267.418,2672.0
2025-03-10 12:50:00,268.65,268.79,268.64,268.64,1026.0,267.2986,267.4379,267.2887,267.2887,1026.0
2025-03-10 12:55:00,268.59,268.59,268.58,268.59,100.0,267.2389,267.2389,267.229,267.2389,100.0
2025-03-10 13:00:00,268.57,268.58,268.5,268.5,200.0,267.219,267.229,267.1494,267.1494,200.0
2025-03-10 13:05:00,268.53,268.58,268.35,268.35,1525.0,267.1792,267.229,267.0001,267.0001,1525.0
2025-03-10 13:10:00,268.44,268.57,268.4,268.57,1070.0,267.0897,267.219,267.0499,267.219,1070.0
2025-03-10 13:15:00,268.52,268.62,268.46,268.62,825.0,267.1693,267.2688,267.1096,267.2688,825.0
2025-03-10 13:20:00,268.65,268.9,268.64,268.75,4127.0,267.2986,267.5474,267.2887,267.3981,4127.0
2025-03-10 13:25:00,268.63,268.63,268.38,268.48,1611.0,267.2787,267.2787,267.03,267.1295,1611.0
2025-03-10 13:30:00,268.3,268.33,268.14,268.15,1409.0,266.9504,266.9802,266.7912,266.8012,1409.0
2025-03-10 13:35:00,268.11,268.22,267.8,267.94,7708.0,266.7614,266.8708,266.4529,266.5922,7708.0
2025-03-10 13:40:00,267.83,267.89,267.77,267.85,1069.0,266.4828,266.5425,266.4231,266.5027,1069.0
2025-03-10 13:45:00,267.6,267.63,267.53,267.58,1906.0,266.2539,266.2838,266.1843,266.234,1906.0
2025-03-10 13:50:00,267.49,267.58,267.45,267.49,2876.0,266.1445,266.234,266.1047,266.1445,2876.0
2025-03-10 13:55:00,267.41,267.48,267.16,267.19,4315.0,266.0649,266.1345,265.8161,265.846,4315.0
2025-03-10 14:00:00,267.4,267.47,267.0,267.11,5774.0,266.0549,266.1246,265.6569,265.7664,5774.0
2025-03-10 14:05:00,267.24,267.29,266.77,266.78,5368.0,265.8957,265.9455,265.4281,265.438,5368.0
2025-03-10 14:10:00,266.78,267.18,266.7,266.91,6012.0,265.438,265.836,265.3584,265.5674,6012.0
2025-03-10 14:15:00,266.77,267.0,266.75,266.85,5425.0,265.4281,265.6569,265.4082,265.5077,5425.0
2025-03-10 14:20:00,266.85,266.85,266.23,266.32,3074.0,265.5077,265.5077,264.8908,264.9804,3074.0
2025-03-10 14:25:00,266.32,266.33,265.98,266.05,3940.0,264.9804,264.9903,264.6421,264.7117,3940.0
2025-03-10 14:30:00,266.16,266.33,266.15,266.26,3171.0,264.8212,264.9903,264.8112,264.9207,3171.0
2025-03-10 14:35:00,266.16,266.26,266.02,266.09,5223.0,264.8212,264.9207,264.6819,264.7515,5223.0
2025-03-10 14:40:00,266.18,266.38,266.05,266.38,6794.0,264.8411,265.0401,264.7117,265.0401,6794.0
2025-03-10 14:45:00,266.41,266.48,266.19,266.19,1560.0,265.0699,265.1396,264.851,264.851,1560.0
2025-03-10 14:50:00,266.18,266.18,265.79,265.94,3422.0,264.8411,264.8411,264.453,264.6023,3422.0
2025-03-10 14:55:00,265.94,265.94,265.59,265.92,3442.0,264.6023,264.6023,264.254,264.5824,3442.0
2025-03-10 15:00:00,265.75,265.78,265.18,265.22,2551.0,264.4132,264.4431,263.8461,263.8859,2551.0
2025-03-10 15:05:00,265.44,265.44,265.07,265.13,5351.0,264.1048,264.1048,263.7366,263.7963,5351.0
2025-03-10 15:10:00,265.08,265.42,264.75,265.38,4853.0,263.7466,264.0849,263.4183,264.0451,4853.0
2025-03-10 15:15:00,265.54,265.89,265.43,265.67,3359.0,264.2043,264.5525,264.0948,264.3336,3359.0
2025-03-10 15:20:00,265.83,266.13,265.73,266.13,2027.0,264.4928,264.7913,264.3933,264.7913,2027.0
2025-03-10 15:25:00,266.13,266.51,265.8,265.9,10222.0,264.7913,265.1694,264.463,264.5625,10222.0
2025-03-10 15:30:00,265.9,266.45,265.9,266.29,8229.0,264.5625,265.1097,264.5625,264.9505,8229.0
2025-03-10 15:35:00,266.52,266.57,265.63,265.85,9180.0,265.1793,265.2291,264.2938,264.5127,9180.0
2025-03-10 15:40:00,265.95,266.25,265.66,265.66,10816.0,264.6122,264.9107,264.3237,264.3237,10816.0
2025-03-10 15:45:00,265.66,266.49,265.41,265.62,23837.0,264.3237,265.1495,264.0749,264.2839,23837.0
2025-03-10 15:50:00,265.89,266.19,265.19,265.78,42351.0,264.5525,264.851,263.856,264.4431,42351.0
2025-03-10 15:55:00,265.92,266.04,265.23,265.77,67875.0,264.5824,264.7018,263.8958,264.4331,67875.0
2025-03-11 09:30:00,265.6,265.99,263.87,263.87,17474.0,264.264,264.652,262.5427,262.5427,17474.0
2025-03-11 09:35:00,263.88,263.88,261.87,262.47,5966.0,262.5526,262.5526,260.5527,261.1497,5966.0
2025-03-11 09:40:00,262.44,262.92,261.88,262.53,2354.0,261.1199,261.5975,260.5627,261.2094,2354.0
2025-03-11 09:45:00,262.37,263.67,261.88,263.67,11313.0,261.0502,262.3437,260.5627,262.3437,11313.0
2025-03-11 09:50:00,262.96,263.46,262.88,262.88,3276.0,261.6373,262.1347,261.5577,261.5577,3276.0
2025-03-11 09:55:00,262.64,263.11,262.51,262.96,2339.0,261.3189,261.7865,261.1895,261.6373,2339.0
2025-03-11 10:00:00,262.5,263.31,262.14,262.63,4025.0,261.1796,261.9855,260.8214,261.3089,4025.0
2025-03-11 10:05:00,262.71,263.0,262.46,262.64,12057.0,261.3885,261.6771,261.1398,261.3189,12057.0
2025-03-11 10:10:00,262.84,262.9,262.48,262.84,5444.0,261.5179,261.5776,261.1597,261.5179,5444.0
2025-03-11 10:15:00,262.93,263.18,262.71,262.71,3934.0,261.6074,261.8562,261.3885,261.3885,3934.0
2025-03-11 10:20:00,262.74,262.81,262.24,262.56,5021.0,261.4184,261.488,260.9209,261.2393,5021.0
2025-03-11 10:25:00,262.47,262.86,262.36,262.86,3836.0,261.1497,261.5378,261.0403,261.5378,3836.0
2025-03-11 10:30:00,262.78,262.92,261.91,262.06,7286.0,261.4582,261.5975,260.5925,260.7418,7286.0
2025-03-11 10:35:00,262.15,262.22,261.07,261.07,4790.0,260.8313,260.901,259.7568,259.7568,4790.0
2025-03-11 10:40:00,261.16,261.24,260.67,260.95,3226.0,259.8463,259.9259,259.3588,259.6374,3226.0
2025-03-11 10:45:00,261.04,261.81,260.91,261.81,7626.0,259.7269,260.493,259.5976,260.493,7626.0
2025-03-11 10:50:00,261.81,261.81,261.1,261.29,3740.0,260.493,260.493,259.7866,259.9757,3740.0
2025-03-11 10:55:00,261.29,261.52,261.01,261.52,6177.0,259.9757,260.2045,259.6971,260.2045,6177.0
2025-03-11 11:00:00,261.46,261.78,261.42,261.55,7750.0,260.1448,260.4632,260.105,260.2344,7750.0
2025-03-11 11:05:00,261.55,262.2,261.54,262.2,5316.0,260.2344,260.8811,260.2244,260.8811,5316.0
2025-03-11 11:10:00,262.42,262.69,262.18,262.59,3457.0,261.1,261.3686,260.8612,261.2691,3457.0
2025-03-11 11:15:00,262.75,263.26,262.74,263.26,5030.0,261.4283,261.9357,261.4184,261.9357,5030.0
2025-03-11 11:20:00,263.33,263.37,262.74,262.91,5275.0,262.0054,262.0452,261.4184,261.5875,5275.0
2025-03-11 11:25:00,262.91,262.91,262.2,262.32,12291.0,261.5875,261.5875,260.8811,261.0005,12291.0
2025-03-11 11:30:00,262.21,262.5,262.18,262.21,2723.0,260.891,261.1796,260.8612,260.891,2723.0
2025-03-11 11:35:00,262.32,262.64,262.26,262.49,6165.0,261.0005,261.3189,260.9408,261.1696,6165.0
2025-03-11 11:40:00,262.66,263.12,262.66,263.12,700.0,261.3388,261.7965,261.3388,261.7965,700.0
2025-03-11 11:45:00,263.11,263.31,263.03,263.09,4182.0,261.7865,261.9855,261.7069,261.7666,4182.0
2025-03-11 11:50:00,262.93,263.16,262.88,262.92,1999.0,261.6074,261.8363,261.5577,261.5975,1999.0
2025-03-11 11:55:00,262.92,263.0,262.25,262.25,2443.0,261.5975,261.6771,260.9308,260.9308,2443.0
2025-03-11 12:00:00,262.44,262.44,261.93,261.98,2948.0,261.1199,261.1199,260.6124,260.6622,2948.0
2025-03-11 12:05:00,261.98,262.13,261.59,261.6,3018.0,260.6622,260.8114,260.2741,260.2841,3018.0
2025-03-11 12:10:00,261.41,261.45,260.74,260.74,2314.0,260.0951,260.1349,259.4284,259.4284,2314.0
2025-03-11 12:15:00,260.88,261.13,260.86,261.0,4336.0,259.5677,259.8165,259.5478,259.6871,4336.0
2025-03-11 12:20:00,261.03,261.32,261.03,261.31,2356.0,259.717,260.0055,259.717,259.9956,2356.0
2025-03-11 12:25:00,261.36,261.47,261.19,261.37,5929.0,260.0453,260.1548,259.8762,260.0553,5929.0
2025-03-11 12:30:00,261.36,261.54,261.18,261.51,4411.0,260.0453,260.2244,259.8662,260.1946,4411.0
2025-03-11 12:35:00,261.44,261.53,261.22,261.3,3131.0,260.1249,260.2145,259.906,259.9856,3131.0
2025-03-11 12:40:00,261.41,261.8,261.34,261.54,4609.0,260.0951,260.4831,260.0254,260.2244,4609.0
2025-03-11 12:45:00,261.38,261.38,261.03,261.03,326.0,260.0652,260.0652,259.717,259.717,326.0
2025-03-11 12:50:00,261.06,261.06,260.55,260.76,2867.0,259.7468,259.7468,259.2394,259.4483,2867.0
2025-03-11 12:55:00,260.76,260.79,260.24,260.5,8328.0,259.4483,259.4782,258.9309,259.1896,8328.0
2025-03-11 13:00:00,260.61,260.92,260.4,260.92,5076.0,259.2991,259.6075,259.0901,259.6075,5076.0
2025-03-11 13:05:00,260.74,260.96,260.64,260.96,2344.0,259.4284,259.6473,259.3289,259.6473,2344.0
2025-03-11 13:10:00,260.87,261.0,260.85,260.87,3292.0,259.5578,259.6871,259.5379,259.5578,3292.0
2025-03-11 13:15:00,260.87,261.14,260.87,260.94,7930.0,259.5578,259.8264,259.5578,259.6274,7930.0
2025-03-11 13:20:00,260.97,260.97,260.56,260.56,1971.0,259.6573,259.6573,259.2493,259.2493,1971.0
2025-03-11 13:25:00,260.72,260.72,260.46,260.5,1733.0,259.4085,259.4085,259.1498,259.1896,1733.0
2025-03-11 13:30:00,260.65,260.78,260.26,260.26,3926.0,259.3389,259.4682,258.9508,258.9508,3926.0
2025-03-11 13:35:00,260.33,260.49,260.25,260.43,6515.0,259.0205,259.1797,258.9409,259.12,6515.0
2025-03-11 13:40:00,260.47,260.63,260.38,260.38,2408.0,259.1598,259.319,259.0702,259.0702,2408.0
2025-03-11 13:45:00,260.62,261.01,260.61,260.79,4144.0,259.309,259.6971,259.2991,259.4782,4144.0
2025-03-11 13:50:00,260.71,260.93,260.62,260.85,2042.0,259.3986,259.6175,259.309,259.5379,2042.0
2025-03-11 13:55:00,260.85,261.0,260.58,260.58,8351.0,259.5379,259.6871,259.2692,259.2692,8351.0
2025-03-11 14:00:00,260.9,261.37,260.87,261.34,6758.0,259.5876,260.0553,259.5578,260.0254,6758.0
2025-03-11 14:05:00,261.25,261.33,260.88,260.94,10923.0,259.9359,260.0155,259.5677,259.6274,10923.0
2025-03-11 14:10:00,261.0,261.26,261.0,261.19,11910.0,259.6871,259.9458,259.6871,259.8762,11910.0
2025-03-11 14:15:00,261.21,261.43,260.97,261.19,16818.0,259.8961,260.115,259.6573,259.8762,16818.0
2025-03-11 14:20:00,261.19,261.98,261.19,261.81,52426.0,259.8762,260.6622,259.8762,260.493,52426.0
2025-03-11 14:25:00,261.74,261.92,261.36,261.74,20185.0,260.4234,260.6025,260.0453,260.4234,20185.0
2025-03-11 14:30:00,261.76,261.79,261.4,261.4,15508.0,260.4433,260.4731,260.0851,260.0851,15508.0
2025-03-11 14:35:00,261.45,262.05,261.3,262.0,6267.0,260.1349,260.7318,259.9856,260.6821,6267.0
2025-03-11 14:40:00,261.99,262.8,261.99,262.65,9954.0,260.6721,261.4781,260.6721,261.3288,9954.0
2025-03-11 14:45:00,262.8,262.86,262.35,262.56,9870.0,261.4781,261.5378,261.0303,261.2393,9870.0
2025-03-11 14:50:00,262.56,262.67,262.27,262.57,8793.0,261.2393,261.3487,260.9507,261.2492,8793.0
2025-03-11 14:55:00,262.5,262.52,262.04,262.04,6325.0,261.1796,261.1995,260.7219,260.7219,6325.0
2025-03-11 15:00:00,261.99,262.13,261.17,261.43,14813.0,260.6721,260.8114,259.8563,260.115,14813.0
2025-03-11 15:05:00,261.56,262.17,261.56,261.83,18553.0,260.2443,260.8512,260.2443,260.5129,18553.0
2025-03-11 15:10:00,261.84,261.99,261.05,261.05,11946.0,260.5229,260.6721,259.7369,259.7369,11946.0
2025-03-11 15:15:00,261.04,261.04,260.46,260.56,13148.0,259.7269,259.7269,259.1498,259.2493,13148.0
2025-03-11 15:20:00,260.64,261.39,260.45,260.98,30121.0,259.3289,260.0752,259.1399,259.6672,30121.0
2025-03-11 15:25:00,260.99,261.14,260.48,260.48,28542.0,259.6772,259.8264,259.1697,259.1697,28542.0
2025-03-11 15:30:00,260.63,261.28,260.48,260.81,28315.0,259.319,259.9657,259.1697,259.4981,28315.0
2025-03-11 15:35:00,260.81,261.04,260.21,260.21,30585.0,259.4981,259.7269,258.9011,258.9011,30585.0
2025-03-11 15:40:00,260.28,260.33,259.88,260.33,32498.0,258.9707,259.0205,258.5728,259.0205,32498.0
2025-03-11 15:45:00,260.25,260.48,260.05,260.38,26028.0,258.9409,259.1697,258.7419,259.0702,26028.0
2025-03-11 15:50:00,260.33,260.33,259.13,259.6,53118.0,259.0205,259.0205,257.8265,258.2942,53118.0
2025-03-11 15:55:00,259.47,259.71,258.46,259.11,220439.0,258.1648,258.4036,257.1599,257.8066,220439.0
2025-03-12 09:30:00,259.45,260.48,259.39,259.76,20994.0,258.1449,259.1697,258.0852,258.4534,20994.0
2025-03-12 09:35:00,259.76,259.76,258.42,258.94,5856.0,258.4534,258.4534,257.1201,257.6375,5856.0
2025-03-12 09:40:00,259.07,259.89,258.46,258.46,16865.0,257.7668,258.5827,257.1599,257.1599,16865.0
2025-03-12 09:45:00,258.73,259.09,258.39,259.09,4041.0,257.4285,257.7867,257.0902,257.7867,4041.0
2025-03-12 09:50:00,258.68,258.86,258.09,258.26,7159.0,257.3788,257.5579,256.7918,256.9609,7159.0
2025-03-12 09:55:00,258.45,258.59,257.74,258.19,12931.0,257.1499,257.2892,256.4435,256.8913,12931.0
2025-03-12 10:00:00,258.45,258.55,258.09,258.09,7424.0,257.1499,257.2494,256.7918,256.7918,7424.0
2025-03-12 10:05:00,258.28,258.77,258.17,258.77,2397.0,256.9808,257.4683,256.8714,257.4683,2397.0
2025-03-12 10:10:00,258.58,259.36,258.58,259.12,13457.0,257.2793,258.0554,257.2793,257.8166,13457.0
2025-03-12 10:15:00,259.15,259.15,258.61,258.82,9362.0,257.8464,257.8464,257.3091,257.5181,9362.0
2025-03-12 10:20:00,258.88,258.88,258.3,258.31,3278.0,257.5778,257.5778,257.0007,257.0106,3278.0
2025-03-12 10:25:00,258.44,258.65,258.32,258.41,20197.0,257.14,257.3489,257.0206,257.1101,20197.0
2025-03-12 10:30:00,258.32,258.45,258.02,258.22,3619.0,257.0206,257.1499,256.7221,256.9211,3619.0
2025-03-12 10:35:00,258.05,258.19,257.78,257.83,2706.0,256.752,256.8913,256.4833,256.5331,2706.0
2025-03-12 10:40:00,257.66,257.86,257.44,257.46,2195.0,256.3639,256.5629,256.145,256.1649,2195.0
2025-03-12 10:45:00,257.46,257.46,257.06,257.09,4973.0,256.1649,256.1649,255.7669,255.7968,4973.0
2025-03-12 10:50:00,257.01,257.38,256.99,257.38,1452.0,255.7172,256.0853,255.6973,256.0853,1452.0
2025-03-12 10:55:00,257.28,257.28,256.38,256.38,4988.0,255.9858,255.9858,255.0904,255.0904,4988.0
2025-03-12 11:00:00,256.33,256.62,256.17,256.21,8309.0,255.0406,255.3291,254.8814,254.9212,8309.0
2025-03-12 11:05:00,256.15,256.25,255.74,256.01,4339.0,254.8615,254.961,254.4536,254.7222,4339.0
2025-03-12 11:10:00,256.01,256.12,255.95,255.95,2818.0,254.7222,254.8317,254.6625,254.6625,2818.0
2025-03-12 11:15:00,256.05,256.28,255.83,255.84,17369.0,254.762,254.9909,254.5431,254.5531,17369.0
2025-03-12 11:20:00,255.74,256.35,255.68,256.12,8538.0,254.4536,255.0605,254.3939,254.8317,8538.0
2025-03-12 11:25:00,256.22,256.47,256.08,256.41,4475.0,254.9312,255.1799,254.7919,255.1202,4475.0
2025-03-12 11:30:00,256.53,256.69,256.44,256.69,2768.0,255.2396,255.3988,255.1501,255.3988,2768.0
2025-03-12 11:35:00,256.57,256.72,256.55,256.66,4408.0,255.2794,255.4286,255.2595,255.3689,4408.0
2025-03-12 11:40:00,256.67,256.79,256.61,256.73,1418.0,255.3789,255.4983,255.3192,255.4386,1418.0
2025-03-12 11:45:00,256.73,257.38,256.72,257.38,5779.0,255.4386,256.0853,255.4286,256.0853,5779.0
2025-03-12 11:50:00,257.3,257.42,257.23,257.32,2513.0,256.0057,256.1251,255.9361,256.0256,2513.0
2025-03-12 11:55:00,257.23,257.23,256.86,257.21,10712.0,255.9361,255.9361,255.5679,255.9162,10712.0
2025-03-12 12:00:00,257.21,257.22,256.87,256.87,3819.0,255.9162,255.9261,255.5779,255.5779,3819.0
2025-03-12 12:05:00,256.94,257.02,256.76,256.9,2113.0,255.6475,255.7271,255.4684,255.6077,2113.0
2025-03-12 12:10:00,257.09,257.34,257.0,257.34,3942.0,255.7968,256.0455,255.7072,256.0455,3942.0
2025-03-12 12:15:00,257.66,257.77,257.46,257.7,6477.0,256.3639,256.4734,256.1649,256.4037,6477.0
2025-03-12 12:20:00,257.75,257.87,257.49,257.5,13128.0,256.4535,256.5729,256.1948,256.2047,13128.0
2025-03-12 12:25:00,257.45,257.59,257.41,257.41,6121.0,256.155,256.2943,256.1152,256.1152,6121.0
2025-03-12 12:30:00,257.48,258.25,257.48,258.17,11324.0,256.1848,256.9509,256.1848,256.8714,11324.0
2025-03-12 12:35:00,258.19,258.19,257.81,257.81,6653.0,256.8913,256.8913,256.5132,256.5132,6653.0
2025-03-12 12:40:00,257.83,257.83,257.56,257.83,4600.0,256.5331,256.5331,256.2644,256.5331,4600.0
2025-03-12 12:45:00,257.83,259.16,257.66,258.94,18193.0,256.5331,257.8564,256.3639,257.6375,18193.0
2025-03-12 12:50:00,258.92,258.95,258.14,258.27,11504.0,257.6176,257.6474,256.8415,256.9708,11504.0
2025-03-12 12:55:00,258.28,258.38,257.67,257.74,22280.0,256.9808,257.0803,256.3739,256.4435,22280.0
2025-03-12 13:00:00,257.92,257.92,257.44,257.64,8429.0,256.6226,256.6226,256.145,256.344,8429.0
2025-03-12 13:05:00,257.64,257.85,257.6,257.66,2568.0,256.344,256.553,256.3042,256.3639,2568.0
2025-03-12 13:10:00,257.68,258.24,257.67,258.22,5008.0,256.3838,256.941,256.3739,256.9211,5008.0
2025-03-12 13:15:00,258.23,258.23,257.34,257.41,5731.0,256.9311,256.9311,256.0455,256.1152,5731.0
2025-03-12 13:20:00,257.41,257.58,257.11,257.33,11012.0,256.1152,256.2843,255.8167,256.0356,11012.0
2025-03-12 13:25:00,257.37,257.75,257.36,257.68,8985.0,256.0754,256.4535,256.0654,256.3838,8985.0
2025-03-12 13:30:00,257.68,257.77,257.56,257.61,5370.0,256.3838,256.4734,256.2644,256.3142,5370.0
2025-03-12 13:35:00,257.66,258.11,257.61,257.74,23535.0,256.3639,256.8117,256.3142,256.4435,23535.0
2025-03-12 13:40:00,257.66,257.82,257.56,257.57,9536.0,256.3639,256.5231,256.2644,256.2744,9536.0
2025-03-12 13:45:00,257.6,257.83,257.56,257.77,8160.0,256.3042,256.5331,256.2644,256.4734,8160.0
2025-03-12 13:50:00,257.68,257.91,257.46,257.49,9319.0,256.3838,256.6127,256.1649,256.1948,9319.0
2025-03-12 13:55:00,257.49,257.49,256.93,256.93,7642.0,256.1948,256.1948,255.6376,255.6376,7642.0
2025-03-12 14:00:00,256.89,257.13,256.79,256.85,12377.0,255.5978,255.8366,255.4983,255.558,12377.0
2025-03-12 14:05:00,256.75,256.75,256.42,256.58,4088.0,255.4585,255.4585,255.1302,255.2894,4088.0
2025-03-12 14:10:00,256.75,256.83,256.58,256.6,4236.0,255.4585,255.5381,255.2894,255.3092,4236.0
2025-03-12 14:15:00,256.66,256.84,256.35,256.51,15880.0,255.3689,255.548,255.0605,255.2197,15880.0
2025-03-12 14:20:00,256.53,256.81,256.48,256.59,7861.0,255.2396,255.5182,255.1899,255.2993,7861.0
2025-03-12 14:25:00,256.77,256.97,256.63,256.97,5253.0,255.4784,255.6774,255.3391,255.6774,5253.0
2025-03-12 14:30:00,256.97,257.02,256.9,256.9,1631.0,255.6774,255.7271,255.6077,255.6077,1631.0
2025-03-12 14:35:00,257.01,257.02,256.89,256.94,3204.0,255.7172,255.7271,255.5978,255.6475,3204.0
2025-03-12 14:40:00,256.91,257.35,256.86,257.23,5003.0,255.6177,256.0555,255.5679,255.9361,5003.0
2025-03-12 14:45:00,257.28,257.29,257.05,257.24,4498.0,255.9858,255.9958,255.757,255.946,4498.0
2025-03-12 14:50:00,257.16,257.17,256.77,256.86,9810.0,255.8664,255.8764,255.4784,255.5679,9810.0
2025-03-12 14:55:00,256.9,256.95,256.68,256.86,9517.0,255.6077,255.6575,255.3888,255.5679,9517.0
2025-03-12 15:00:00,256.82,256.94,256.3,256.94,9181.0,255.5281,255.6475,255.0108,255.6475,9181.0
2025-03-12 15:05:00,256.94,256.94,256.67,256.76,3150.0,255.6475,255.6475,255.3789,255.4684,3150.0
2025-03-12 15:10:00,256.77,256.77,256.31,256.31,9241.0,255.4784,255.4784,255.0207,255.0207,9241.0
2025-03-12 15:15:00,256.27,256.39,256.06,256.38,12579.0,254.9809,255.1003,254.772,255.0904,12579.0
2025-03-12 15:20:00,256.34,256.34,255.85,256.18,10531.0,255.0506,255.0506,254.563,254.8914,10531.0
2025-03-12 15:25:00,256.15,256.53,256.14,256.32,8485.0,254.8615,255.2396,254.8516,255.0307,8485.0
2025-03-12 15:30:00,256.36,256.52,255.65,255.65,11984.0,255.0705,255.2297,254.364,254.364,11984.0
2025-03-12 15:35:00,255.62,255.71,255.22,255.65,16591.0,254.3342,254.4237,253.9362,254.364,16591.0
2025-03-12 15:40:00,255.74,255.77,255.38,255.65,19837.0,254.4536,254.4834,254.0954,254.364,19837.0
2025-03-12 15:45:00,255.59,255.81,255.0,255.28,36066.0,254.3043,254.5232,253.7173,253.9959,36066.0
2025-03-12 15:50:00,255.37,255.72,254.97,255.08,37274.0,254.0854,254.4337,253.6874,253.7969,37274.0
2025-03-12 15:55:00,255.15,255.33,254.78,255.1,131267.0,253.8665,254.0456,253.4984,253.8168,131267.0
2025-03-13 09:30:00,255.05,256.47,254.42,255.72,21777.0,253.767,255.1799,253.1402,254.4337,21777.0
2025-03-13 09:35:00,255.3,255.94,254.53,255.13,6726.0,254.0158,254.6526,253.2497,253.8466,6726.0
2025-03-13 09:40:00,255.13,256.2,255.13,255.53,7791.0,253.8466,254.9113,253.8466,254.2446,7791.0
2025-03-13 09:45:00,255.27,255.27,254.67,254.99,14692.0,253.9859,253.9859,253.389,253.7073,14692.0
2025-03-13 09:50:00,254.92,255.15,254.1,254.1,16508.0,253.6377,253.8665,252.8218,252.8218,16508.0
2025-03-13 09:55:00,254.01,254.67,253.44,254.66,25333.0,252.7323,253.389,252.1651,253.379,25333.0
2025-03-13 10:00:00,254.72,254.98,254.13,254.28,16181.0,253.4387,253.6974,252.8517,253.0009,16181.0
2025-03-13 10:05:00,254.29,254.42,253.85,253.94,4548.0,253.0109,253.1402,252.5731,252.6626,4548.0
2025-03-13 10:10:00,253.91,253.99,253.29,253.29,24696.0,252.6328,252.7124,252.0159,252.0159,24696.0
2025-03-13 10:15:00,253.28,253.38,253.0,253.0,14342.0,252.0059,252.1054,251.7274,251.7274,14342.0
2025-03-13 10:20:00,252.93,253.02,251.53,251.53,11997.0,251.6577,251.7473,250.2648,250.2648,11997.0
2025-03-13 10:25:00,251.69,252.03,250.8,250.82,30535.0,250.4239,250.7622,249.5384,249.5583,30535.0
2025-03-13 10:30:00,250.79,251.1,249.15,249.19,64068.0,249.5285,249.8369,247.8967,247.9365,64068.0
2025-03-13 10:35:00,249.32,249.7,249.02,249.05,43720.0,248.0659,248.444,247.7674,247.7972,43720.0
2025-03-13 10:40:00,248.96,249.51,248.69,249.01,52598.0,247.7077,248.2549,247.439,247.7574,52598.0
2025-03-13 10:45:00,249.09,249.88,249.08,249.47,13728.0,247.837,248.6231,247.8271,248.2151,13728.0
2025-03-13 10:50:00,249.48,250.14,248.79,249.97,10398.0,248.2251,248.8817,247.5385,248.7126,10398.0
2025-03-13 10:55:00,249.97,250.5,249.39,250.32,47432.0,248.7126,249.2399,248.1355,249.0608,47432.0
2025-03-13 11:00:00,250.46,251.52,250.45,251.13,9252.0,249.2001,250.2548,249.1902,249.8668,9252.0
2025-03-13 11:05:00,251.13,251.5,251.12,251.16,9005.0,249.8668,250.2349,249.8568,249.8966,9005.0
2025-03-13 11:10:00,251.23,251.68,250.99,251.66,11999.0,249.9663,250.414,249.7275,250.3941,11999.0
2025-03-13 11:15:00,251.65,251.65,251.32,251.47,5153.0,250.3841,250.3841,250.0558,250.2051,5153.0
2025-03-13 11:20:00,251.32,251.5,250.63,251.08,7877.0,250.0558,250.2349,249.3693,249.817,7877.0
2025-03-13 11:25:00,251.13,251.2,250.57,250.61,4608.0,249.8668,249.9364,249.3096,249.3494,4608.0
2025-03-13 11:30:00,250.69,250.77,249.83,249.86,10078.0,249.429,249.5086,248.5733,248.6032,10078.0
2025-03-13 11:35:00,249.84,250.29,249.7,249.94,25844.0,248.5833,249.031,248.444,248.6828,25844.0
2025-03-13 11:40:00,249.77,250.29,249.62,250.21,8812.0,248.5136,249.031,248.3644,248.9514,8812.0
2025-03-13 11:45:00,250.04,250.04,249.7,249.72,5681.0,248.7822,248.7822,248.444,248.4639,5681.0
2025-03-13 11:50:00,249.71,249.76,249.17,249.76,7641.0,248.4539,248.5037,247.9166,248.5037,7641.0
2025-03-13 11:55:00,249.5,249.71,249.28,249.62,18335.0,248.245,248.4539,248.0261,248.3644,18335.0
2025-03-13 12:00:00,249.52,250.02,249.51,250.02,6008.0,248.2649,248.7623,248.2549,248.7623,6008.0
2025-03-13 12:05:00,249.98,250.27,249.72,250.11,8711.0,248.7225,249.0111,248.4639,248.8519,8711.0
2025-03-13 12:10:00,249.93,250.04,249.72,249.8,4859.0,248.6728,248.7822,248.4639,248.5435,4859.0
2025-03-13 12:15:00,249.65,249.7,249.07,249.38,8205.0,248.3942,248.444,247.8171,248.1256,8205.0
2025-03-13 12:20:00,249.31,249.37,248.84,248.84,5247.0,248.0559,248.1156,247.5883,247.5883,5247.0
2025-03-13 12:25:00,248.81,248.94,248.44,248.47,5120.0,247.5584,247.6878,247.1903,247.2201,5120.0
2025-03-13 12:30:00,248.43,249.2,248.25,249.18,15862.0,247.1803,247.9465,247.0013,247.9266,15862.0
2025-03-13 12:35:00,249.24,249.66,249.07,249.66,8592.0,247.9863,248.4042,247.8171,248.4042,8592.0
2025-03-13 12:40:00,249.65,250.06,249.51,249.59,12808.0,248.3942,248.8021,248.2549,248.3345,12808.0
2025-03-13 12:45:00,249.64,249.65,249.03,249.03,27056.0,248.3843,248.3942,247.7773,247.7773,27056.0
2025-03-13 12:50:00,249.12,249.66,249.12,249.4,20942.0,247.8669,248.4042,247.8669,248.1455,20942.0
2025-03-13 12:55:00,249.37,249.57,249.35,249.41,6570.0,248.1156,248.3146,248.0957,248.1554,6570.0
2025-03-13 13:00:00,249.54,250.07,249.44,250.07,12588.0,248.2848,248.8121,248.1853,248.8121,12588.0
2025-03-13 13:05:00,249.89,249.89,249.57,249.57,2760.0,248.633,248.633,248.3146,248.3146,2760.0
2025-03-13 13:10:00,249.71,249.71,249.49,249.58,7172.0,248.4539,248.4539,248.235,248.3246,7172.0
2025-03-13 13:15:00,249.58,249.68,249.45,249.46,6047.0,248.3246,248.4241,248.1952,248.2052,6047.0
2025-03-13 13:20:00,249.52,249.6,249.36,249.36,5377.0,248.2649,248.3445,248.1057,248.1057,5377.0
2025-03-13 13:25:00,249.29,249.38,249.12,249.29,2889.0,248.036,248.1256,247.8669,248.036,2889.0
2025-03-13 13:30:00,249.21,249.57,249.07,249.57,8252.0,247.9564,248.3146,247.8171,248.3146,8252.0
2025-03-13 13:35:00,249.44,249.69,249.18,249.18,7230.0,248.1853,248.434,247.9266,247.9266,7230.0
2025-03-13 13:40:00,249.18,249.37,249.07,249.34,5381.0,247.9266,248.1156,247.8171,248.0858,5381.0
2025-03-13 13:45:00,249.34,249.51,249.26,249.32,5414.0,248.0858,248.2549,248.0062,248.0659,5414.0
2025-03-13 13:50:00,249.42,249.61,249.41,249.61,3129.0,248.1654,248.3544,248.1554,248.3544,3129.0
2025-03-13 13:55:00,249.48,249.55,249.26,249.27,3721.0,248.2251,248.2947,248.0062,248.0161,3721.0
2025-03-13 14:00:00,249.28,250.04,249.19,249.97,6199.0,248.0261,248.7822,247.9365,248.7126,6199.0
2025-03-13 14:05:00,250.1,250.92,250.1,250.7,3203.0,248.8419,249.6578,248.8419,249.4389,3203.0
2025-03-13 14:10:00,250.68,251.41,250.68,251.2,4904.0,249.419,250.1454,249.419,249.9364,4904.0
2025-03-13 14:15:00,251.1,251.1,250.52,250.52,4642.0,249.8369,249.8369,249.2598,249.2598,4642.0
2025-03-13 14:20:00,250.49,251.32,250.48,251.08,7017.0,249.23,250.0558,249.22,249.817,7017.0
2025-03-13 14:25:00,251.29,251.38,250.99,251.29,8126.0,250.026,250.1155,249.7275,250.026,8126.0
2025-03-13 14:30:00,251.17,251.7,251.13,251.48,3916.0,249.9066,250.4339,249.8668,250.215,3916.0
2025-03-13 14:35:00,251.55,251.82,251.55,251.61,1699.0,250.2847,250.5533,250.2847,250.3444,1699.0
2025-03-13 14:40:00,251.56,251.56,251.32,251.51,4229.0,250.2946,250.2946,250.0558,250.2449,4229.0
2025-03-13 14:45:00,251.51,251.7,251.49,251.57,3330.0,250.2449,250.4339,250.225,250.3046,3330.0
2025-03-13 14:50:00,251.58,251.69,251.07,251.13,4419.0,250.3145,250.4239,249.8071,249.8668,4419.0
2025-03-13 14:55:00,251.17,251.52,251.07,251.33,6969.0,249.9066,250.2548,249.8071,250.0658,6969.0
2025-03-13 15:00:00,251.45,251.71,251.13,251.13,7506.0,250.1852,250.4438,249.8668,249.8668,7506.0
2025-03-13 15:05:00,251.14,251.19,251.01,251.01,4562.0,249.8767,249.9265,249.7474,249.7474,4562.0
2025-03-13 15:10:00,251.01,251.48,251.01,251.43,9613.0,249.7474,250.215,249.7474,250.1653,9613.0
2025-03-13 15:15:00,251.42,251.87,251.42,251.85,12020.0,250.1553,250.603,250.1553,250.5831,12020.0
2025-03-13 15:20:00,251.7,251.77,251.18,251.18,8510.0,250.4339,250.5035,249.9165,249.9165,8510.0
2025-03-13 15:25:00,251.14,251.3,250.7,251.01,19024.0,249.8767,250.0359,249.4389,249.7474,19024.0
2025-03-13 15:30:00,251.42,251.7,251.27,251.69,12413.0,250.1553,250.4339,250.0061,250.4239,12413.0
2025-03-13 15:35:00,251.69,251.69,251.02,251.52,32641.0,250.4239,250.4239,249.7573,250.2548,32641.0
2025-03-13 15:40:00,251.48,252.14,251.47,251.7,18748.0,250.215,250.8717,250.2051,250.4339,18748.0
2025-03-13 15:45:00,251.75,251.89,251.45,251.88,13188.0,250.4836,250.6229,250.1852,250.613,13188.0
2025-03-13 15:50:00,251.71,252.03,250.61,250.79,40557.0,250.4438,250.7622,249.3494,249.5285,40557.0
2025-03-13 15:55:00,250.86,251.19,250.67,251.19,101123.0,249.5981,249.9265,249.4091,249.9265,101123.0
2025-03-14 09:30:00,251.0,252.16,248.15,248.71,31336.0,249.7374,250.8916,246.9018,247.4589,31336.0
2025-03-14 09:35:00,248.71,250.08,247.9,248.05,6474.0,247.4589,248.822,246.653,246.8023,6474.0
2025-03-14 09:40:00,248.31,249.65,248.19,249.53,10279.0,247.061,248.3942,246.9416,248.2748,10279.0
2025-03-14 09:45:00,249.75,250.32,249.7,250.04,10629.0,248.4937,249.0608,248.444,248.7822,10629.0
2025-03-14 09:50:00,250.01,251.07,249.85,250.8,19510.0,248.7524,249.8071,248.5932,249.5384,19510.0
2025-03-14 09:55:00,250.71,250.78,248.53,249.27,23362.0,249.4489,249.5185,247.2798,248.0161,23362.0
2025-03-14 10:00:00,249.63,250.23,248.34,250.18,19444.0,248.3743,248.9713,247.0908,248.9215,19444.0
2025-03-14 10:05:00,250.19,250.86,249.96,250.3,8577.0,248.9315,249.5981,248.7027,249.0409,8577.0
2025-03-14 10:10:00,250.3,250.65,249.86,250.04,5107.0,249.0409,249.3892,248.6032,248.7822,5107.0
2025-03-14 10:15:00,250.0,250.0,249.49,249.5,2257.0,248.7424,248.7424,248.235,248.245,2257.0
2025-03-14 10:20:00,249.56,249.81,249.19,249.79,4286.0,248.3047,248.5534,247.9365,248.5335,4286.0
2025-03-14 10:25:00,249.83,250.45,249.66,250.18,33429.0,248.5733,249.1902,248.4042,248.9215,33429.0
2025-03-14 10:30:00,250.0,250.24,249.52,249.78,41657.0,248.7424,248.9812,248.2649,248.5236,41657.0
2025-03-14 10:35:00,249.95,250.19,249.7,250.02,4510.0,248.6927,248.9315,248.444,248.7623,4510.0
2025-03-14 10:40:00,250.16,250.16,249.78,249.78,651.0,248.9016,248.9016,248.5236,248.5236,651.0
2025-03-14 10:45:00,249.99,250.23,249.96,250.03,9617.0,248.7325,248.9713,248.7027,248.7723,9617.0
2025-03-14 10:50:00,250.2,250.36,249.9,250.05,16291.0,248.9414,249.1006,248.643,248.7922,16291.0
2025-03-14 10:55:00,250.05,250.45,249.89,250.45,24546.0,248.7922,249.1902,248.633,249.1902,24546.0
2025-03-14 11:00:00,250.45,250.91,250.21,250.22,11060.0,249.1902,249.6479,248.9514,248.9613,11060.0
2025-03-14 11:05:00,250.23,250.32,249.98,250.22,4807.0,248.9713,249.0608,248.7225,248.9613,4807.0
2025-03-14 11:10:00,250.33,250.41,250.11,250.32,6651.0,249.0708,249.1504,248.8519,249.0608,6651.0
2025-03-14 11:15:00,250.22,250.47,250.05,250.19,4877.0,248.9613,249.2101,248.7922,248.9315,4877.0
2025-03-14 11:20:00,250.11,250.39,250.06,250.24,5657.0,248.8519,249.1305,248.8021,248.9812,5657.0
2025-03-14 11:25:00,250.34,250.4,249.87,249.93,6608.0,249.0807,249.1404,248.6131,248.6728,6608.0
2025-03-14 11:30:00,250.06,250.24,249.96,250.05,6256.0,248.8021,248.9812,248.7027,248.7922,6256.0
2025-03-14 11:35:00,250.0,250.23,249.4,249.49,5981.0,248.7424,248.9713,248.1455,248.235,5981.0
2025-03-14 11:40:00,249.42,249.74,249.42,249.7,7542.0,248.1654,248.4838,248.1654,248.444,7542.0
2025-03-14 11:45:00,249.7,250.05,249.55,250.04,5091.0,248.444,248.7922,248.2947,248.7822,5091.0
2025-03-14 11:50:00,250.05,250.05,249.91,249.92,1825.0,248.7922,248.7922,248.6529,248.6629,1825.0
2025-03-14 11:55:00,249.92,250.18,249.92,250.01,4309.0,248.6629,248.9215,248.6629,248.7524,4309.0
2025-03-14 12:00:00,250.09,250.22,249.94,249.96,13175.0,248.832,248.9613,248.6828,248.7027,13175.0
2025-03-14 12:05:00,250.11,250.11,249.75,249.93,7120.0,248.8519,248.8519,248.4937,248.6728,7120.0
2025-03-14 12:10:00,249.92,249.92,249.56,249.67,6267.0,248.6629,248.6629,248.3047,248.4141,6267.0
2025-03-14 12:15:00,249.55,249.55,248.84,248.98,10774.0,248.2947,248.2947,247.5883,247.7276,10774.0
2025-03-14 12:20:00,248.8,249.42,248.8,249.27,13514.0,247.5485,248.1654,247.5485,248.0161,13514.0
2025-03-14 12:25:00,249.32,249.32,248.75,248.96,6385.0,248.0659,248.0659,247.4987,247.7077,6385.0
2025-03-14 12:30:00,248.98,249.34,248.98,249.26,7940.0,247.7276,248.0858,247.7276,248.0062,7940.0
2025-03-14 12:35:00,249.26,249.67,249.25,249.26,6408.0,248.0062,248.4141,247.9962,248.0062,6408.0
2025-03-14 12:40:00,249.36,250.06,249.22,249.96,6149.0,248.1057,248.8021,247.9664,248.7027,6149.0
2025-03-14 12:45:00,249.85,250.09,249.71,250.07,9002.0,248.5932,248.832,248.4539,248.8121,9002.0
2025-03-14 12:50:00,250.19,250.29,250.02,250.09,23182.0,248.9315,249.031,248.7623,248.832,23182.0
2025-03-14 12:55:00,250.0,250.06,249.85,249.9,3103.0,248.7424,248.8021,248.5932,248.643,3103.0
2025-03-14 13:00:00,249.91,250.24,249.72,249.86,50967.0,248.6529,248.9812,248.4639,248.6032,50967.0
2025-03-14 13:05:00,249.86,250.26,249.85,250.15,6361.0,248.6032,249.0011,248.5932,248.8917,6361.0
2025-03-14 13:10:00,250.27,250.27,249.75,249.75,5717.0,249.0111,249.0111,248.4937,248.4937,5717.0
2025-03-14 13:15:00,249.78,250.03,249.45,249.49,8231.0,248.5236,248.7723,248.1952,248.235,8231.0
2025-03-14 13:20:00,249.5,249.63,249.31,249.49,9500.0,248.245,248.3743,248.0559,248.235,9500.0
2025-03-14 13:25:00,249.41,249.63,249.35,249.44,7712.0,248.1554,248.3743,248.0957,248.1853,7712.0
2025-03-14 13:30:00,249.44,249.7,249.24,249.24,10631.0,248.1853,248.444,247.9863,247.9863,10631.0
2025-03-14 13:35:00,249.28,249.5,249.22,249.49,6485.0,248.0261,248.245,247.9664,248.235,6485.0
2025-03-14 13:40:00,249.41,249.49,248.99,249.0,6361.0,248.1554,248.235,247.7375,247.7475,6361.0
2025-03-14 13:45:00,249.0,249.27,248.95,249.12,5341.0,247.7475,248.0161,247.6977,247.8669,5341.0
2025-03-14 13:50:00,249.07,249.28,249.07,249.24,3795.0,247.8171,248.0261,247.8171,247.9863,3795.0
2025-03-14 13:55:00,249.39,249.39,248.83,248.89,6773.0,248.1355,248.1355,247.5783,247.638,6773.0
2025-03-14 14:00:00,248.92,249.11,248.9,249.05,7831.0,247.6679,247.8569,247.648,247.7972,7831.0
2025-03-14 14:05:00,248.99,249.16,248.92,249.14,7052.0,247.7375,247.9067,247.6679,247.8868,7052.0
2025-03-14 14:10:00,249.14,249.46,249.14,249.42,2773.0,247.8868,248.2052,247.8868,248.1654,2773.0
2025-03-14 14:15:00,249.41,249.41,249.1,249.32,5278.0,248.1554,248.1554,247.847,248.0659,5278.0
2025-03-14 14:20:00,249.22,249.44,249.19,249.22,6806.0,247.9664,248.1853,247.9365,247.9664,6806.0
2025-03-14 14:25:00,249.23,249.47,249.22,249.34,2190.0,247.9763,248.2151,247.9664,248.0858,2190.0
2025-03-14 14:30:00,249.36,249.67,249.36,249.5,15399.0,248.1057,248.4141,248.1057,248.245,15399.0
2025-03-14 14:35:00,249.49,249.83,249.39,249.83,13554.0,248.235,248.5733,248.1355,248.5733,13554.0
2025-03-14 14:40:00,249.85,249.89,249.66,249.79,3573.0,248.5932,248.633,248.4042,248.5335,3573.0
2025-03-14 14:45:00,249.75,249.85,249.67,249.76,3985.0,248.4937,248.5932,248.4141,248.5037,3985.0
2025-03-14 14:50:00,249.76,249.91,249.69,249.7,3336.0,248.5037,248.6529,248.434,248.444,3336.0
2025-03-14 14:55:00,249.62,249.63,249.41,249.53,5963.0,248.3644,248.3743,248.1554,248.2748,5963.0
2025-03-14 15:00:00,249.53,249.55,249.26,249.32,9540.0,248.2748,248.2947,248.0062,248.0659,9540.0
2025-03-14 15:05:00,249.4,249.85,249.4,249.8,5503.0,248.1455,248.5932,248.1455,248.5435,5503.0
2025-03-14 15:10:00,249.78,250.05,249.73,250.04,9936.0,248.5236,248.7922,248.4738,248.7822,9936.0
2025-03-14 15:15:00,249.97,250.08,249.78,249.85,10203.0,248.7126,248.822,248.5236,248.5932,10203.0
2025-03-14 15:20:00,249.87,250.15,249.72,250.02,5597.0,248.6131,248.8917,248.4639,248.7623,5597.0
2025-03-14 15:25:00,250.09,250.28,250.07,250.21,30818.0,248.832,249.021,248.8121,248.9514,30818.0
2025-03-14 15:30:00,250.23,250.3,250.05,250.09,10076.0,248.9713,249.0409,248.7922,248.832,10076.0
2025-03-14 15:35:00,250.08,250.11,249.84,249.84,15286.0,248.822,248.8519,248.5833,248.5833,15286.0
2025-03-14 15:40:00,249.83,250.03,249.7,250.03,11843.0,248.5733,248.7723,248.444,248.7723,11843.0
2025-03-14 15:45:00,250.06,250.54,250.06,250.44,15587.0,248.8021,249.2797,248.8021,249.1802,15587.0
2025-03-14 15:50:00,250.56,250.66,250.09,250.54,30294.0,249.2996,249.3991,248.832,249.2797,30294.0
2025-03-14 15:55:00,250.62,250.96,250.54,250.84,134436.0,249.3593,249.6976,249.2797,249.5782,134436.0
2025-03-17 09:30:00,249.83,250.5,249.41,250.37,17365.0,248.5733,249.2399,248.1554,249.1106,17365.0
2025-03-17 09:35:00,251.41,252.24,251.2,251.7,6009.0,250.1454,250.9712,249.9364,250.4339,6009.0
2025-03-17 09:40:00,251.34,252.23,251.34,252.22,861.0,250.0757,250.9612,250.0757,250.9513,861.0
2025-03-17 09:45:00,252.25,252.4,251.9,252.08,4557.0,250.9811,251.1304,250.6329,250.812,4557.0
2025-03-17 09:50:00,251.85,252.0,251.27,251.59,4563.0,250.5831,250.7324,250.0061,250.3245,4563.0
2025-03-17 09:55:00,251.59,251.68,251.2,251.41,4007.0,250.3245,250.414,249.9364,250.1454,4007.0
2025-03-17 10:00:00,251.41,251.5,251.03,251.03,10154.0,250.1454,250.2349,249.7673,249.7673,10154.0
2025-03-17 10:05:00,251.38,251.51,250.89,251.51,2047.0,250.1155,250.2449,249.628,250.2449,2047.0
2025-03-17 10:10:00,251.32,251.69,251.32,251.54,4910.0,250.0558,250.4239,250.0558,250.2747,4910.0
2025-03-17 10:15:00,251.81,252.25,251.73,252.18,5430.0,250.5433,250.9811,250.4637,250.9115,5430.0
2025-03-17 10:20:00,251.77,252.2,251.77,252.01,1260.0,250.5035,250.9314,250.5035,250.7423,1260.0
2025-03-17 10:25:00,252.01,252.01,251.47,251.83,4605.0,250.7423,250.7423,250.2051,250.5632,4605.0
2025-03-17 10:30:00,251.88,251.9,251.71,251.9,1465.0,250.613,250.6329,250.4438,250.6329,1465.0
2025-03-17 10:35:00,251.9,252.2,251.9,252.13,2600.0,250.6329,250.9314,250.6329,250.8617,2600.0
2025-03-17 10:40:00,252.0,252.16,251.63,251.83,4148.0,250.7324,250.8916,250.3642,250.5632,4148.0
2025-03-17 10:45:00,251.84,252.1,251.63,251.69,7987.0,250.5732,250.8319,250.3642,250.4239,7987.0
2025-03-17 10:50:00,251.64,251.83,251.5,251.5,9154.0,250.3742,250.5632,250.2349,250.2349,9154.0
2025-03-17 10:55:00,251.39,251.68,251.22,251.68,3302.0,250.1255,250.414,249.9563,250.414,3302.0
2025-03-17 11:00:00,251.58,251.99,251.58,251.94,6602.0,250.3145,250.7224,250.3145,250.6727,6602.0
2025-03-17 11:05:00,251.95,252.11,251.82,252.03,5869.0,250.6826,250.8418,250.5533,250.7622,5869.0
2025-03-17 11:10:00,252.1,252.42,251.97,252.4,5656.0,250.8319,251.1503,250.7025,251.1304,5656.0
2025-03-17 11:15:00,252.41,252.58,252.41,252.55,2884.0,251.1403,251.3095,251.1403,251.2796,2884.0
2025-03-17 11:20:00,252.55,252.64,252.54,252.56,2545.0,251.2796,251.3692,251.2697,251.2896,2545.0
2025-03-17 11:25:00,252.67,252.76,252.08,252.08,3948.0,251.399,251.4886,250.812,250.812,3948.0
2025-03-17 11:30:00,251.98,252.12,251.54,251.54,1739.0,250.7125,250.8518,250.2747,250.2747,1739.0
2025-03-17 11:35:00,251.58,251.72,251.42,251.42,1789.0,250.3145,250.4538,250.1553,250.1553,1789.0
2025-03-17 11:40:00,251.6,251.64,251.52,251.63,2854.0,250.3344,250.3742,250.2548,250.3642,2854.0
2025-03-17 11:45:00,251.53,251.77,251.39,251.77,1606.0,250.2648,250.5035,250.1255,250.5035,1606.0
2025-03-17 11:50:00,251.78,251.94,251.76,251.94,1055.0,250.5135,250.6727,250.4936,250.6727,1055.0
2025-03-17 11:55:00,251.89,252.06,251.68,251.68,3347.0,250.6229,250.7921,250.414,250.414,3347.0
2025-03-17 12:00:00,251.61,252.01,251.59,251.92,1289.0,250.3444,250.7423,250.3245,250.6528,1289.0
2025-03-17 12:05:00,252.02,252.16,252.02,252.16,909.0,250.7523,250.8916,250.7523,250.8916,909.0
2025-03-17 12:10:00,252.16,252.2,252.03,252.2,600.0,250.8916,250.9314,250.7622,250.9314,600.0
2025-03-17 12:15:00,252.01,252.08,251.88,251.9,2312.0,250.7423,250.812,250.613,250.6329,2312.0
2025-03-17 12:20:00,251.81,251.92,251.68,251.84,2273.0,250.5433,250.6528,250.414,250.5732,2273.0
2025-03-17 12:25:00,251.97,252.24,251.9,252.2,2272.0,250.7025,250.9712,250.6329,250.9314,2272.0
2025-03-17 12:30:00,252.03,252.1,251.96,251.99,1968.0,250.7622,250.8319,250.6926,250.7224,1968.0
2025-03-17 12:35:00,252.0,252.26,251.99,252.07,3092.0,250.7324,250.9911,250.7224,250.802,3092.0
2025-03-17 12:40:00,251.98,251.98,251.71,251.71,1549.0,250.7125,250.7125,250.4438,250.4438,1549.0
2025-03-17 12:45:00,251.85,251.97,251.62,251.83,1243.0,250.5831,250.7025,250.3543,250.5632,1243.0
2025-03-17 12:50:00,252.0,252.08,252.0,252.08,461.0,250.7324,250.812,250.7324,250.812,461.0
2025-03-17 12:55:00,252.34,252.34,252.19,252.29,2968.0,251.0707,251.0707,250.9214,251.0209,2968.0
2025-03-17 13:00:00,252.17,252.21,252.05,252.18,3093.0,250.9015,250.9413,250.7821,250.9115,3093.0
2025-03-17 13:05:00,252.18,252.36,252.12,252.36,1654.0,250.9115,251.0906,250.8518,251.0906,1654.0
2025-03-17 13:10:00,252.31,252.56,252.3,252.45,3469.0,251.0408,251.2896,251.0309,251.1801,3469.0
2025-03-17 13:15:00,252.5,252.5,252.23,252.34,5369.0,251.2299,251.2299,250.9612,251.0707,5369.0
2025-03-17 13:20:00,252.43,252.55,252.43,252.55,569.0,251.1602,251.2796,251.1602,251.2796,569.0
2025-03-17 13:25:00,252.49,252.69,252.48,252.69,927.0,251.2199,251.4189,251.21,251.4189,927.0
2025-03-17 13:30:00,252.59,252.71,252.59,252.71,427.0,251.3194,251.4388,251.3194,251.4388,427.0
2025-03-17 13:35:00,252.69,253.0,252.69,252.98,2641.0,251.4189,251.7274,251.4189,251.7075,2641.0
2025-03-17 13:40:00,252.98,253.23,252.96,253.04,3979.0,251.7075,251.9562,251.6876,251.7672,3979.0
2025-03-17 13:45:00,253.02,253.11,252.95,253.07,768.0,251.7473,251.8368,251.6776,251.797,768.0
2025-03-17 13:50:00,253.25,253.52,253.25,253.41,1745.0,251.9761,252.2447,251.9761,252.1353,1745.0
2025-03-17 13:55:00,253.42,253.7,253.41,253.6,4107.0,252.1452,252.4238,252.1353,252.3243,4107.0
2025-03-17 14:00:00,253.86,254.04,253.52,253.61,4146.0,252.583,252.7621,252.2447,252.3343,4146.0
2025-03-17 14:05:00,253.69,253.79,253.66,253.79,700.0,252.4139,252.5134,252.384,252.5134,700.0
2025-03-17 14:10:00,253.71,254.14,253.71,254.05,1303.0,252.4338,252.8616,252.4338,252.7721,1303.0
2025-03-17 14:15:00,253.92,253.96,253.72,253.87,3941.0,252.6427,252.6825,252.4437,252.593,3941.0
2025-03-17 14:20:00,253.84,253.84,253.57,253.68,1954.0,252.5631,252.5631,252.2945,252.4039,1954.0
2025-03-17 14:25:00,253.66,253.66,253.56,253.62,1690.0,252.384,252.384,252.2845,252.3442,1690.0
2025-03-17 14:30:00,253.57,253.7,253.56,253.69,1344.0,252.2945,252.4238,252.2845,252.4139,1344.0
2025-03-17 14:35:00,253.52,253.55,253.45,253.55,2174.0,252.2447,252.2746,252.1751,252.2746,2174.0
2025-03-17 14:40:00,253.44,253.45,253.18,253.2,6775.0,252.1651,252.1751,251.9065,251.9264,6775.0
2025-03-17 14:45:00,253.2,253.3,253.1,253.23,5013.0,251.9264,252.0258,251.8269,251.9562,5013.0
2025-03-17 14:50:00,253.44,253.44,253.24,253.33,600.0,252.1651,252.1651,251.9662,252.0557,600.0
2025-03-17 14:55:00,253.42,253.42,253.22,253.22,1622.0,252.1452,252.1452,251.9463,251.9463,1622.0
2025-03-17 15:00:00,253.22,253.22,252.71,252.77,9168.0,251.9463,251.9463,251.4388,251.4985,9168.0
2025-03-17 15:05:00,252.85,253.01,252.76,252.8,5798.0,251.5781,251.7373,251.4886,251.5284,5798.0
2025-03-17 15:10:00,252.77,252.91,252.51,252.63,5049.0,251.4985,251.6378,251.2398,251.3592,5049.0
2025-03-17 15:15:00,252.59,252.82,252.59,252.76,4473.0,251.3194,251.5483,251.3194,251.4886,4473.0
2025-03-17 15:20:00,252.83,253.04,252.72,253.0,7498.0,251.5582,251.7672,251.4488,251.7274,7498.0
2025-03-17 15:25:00,252.92,253.09,252.87,253.0,4489.0,251.6478,251.8169,251.598,251.7274,4489.0
2025-03-17 15:30:00,253.0,253.06,252.81,252.86,8690.0,251.7274,251.7871,251.5383,251.5881,8690.0
2025-03-17 15:35:00,252.77,253.0,252.6,252.72,4283.0,251.4985,251.7274,251.3294,251.4488,4283.0
2025-03-17 15:40:00,252.72,252.96,252.72,252.79,3154.0,251.4488,251.6876,251.4488,251.5184,3154.0
2025-03-17 15:45:00,252.73,252.92,252.52,252.92,9739.0,251.4587,251.6478,251.2498,251.6478,9739.0
2025-03-17 15:50:00,252.68,252.82,252.08,252.22,25590.0,251.409,251.5483,250.812,250.9513,25590.0
2025-03-17 15:55:00,252.27,252.38,251.76,251.97,86378.0,251.001,251.1105,250.4936,250.7025,86378.0
2025-03-18 09:30:00,251.3,252.55,250.31,251.49,75683.0,250.6765,251.9234,249.689,250.8661,75683.0
2025-03-18 09:35:00,251.8,252.38,251.0,251.01,7660.0,251.1753,251.7538,250.3773,250.3872,7660.0
2025-03-18 09:40:00,251.12,251.77,251.12,251.7,6027.0,250.497,251.1454,250.497,251.0755,6027.0
2025-03-18 09:45:00,251.85,252.05,251.52,251.68,3392.0,251.2252,251.4247,250.896,251.0556,3392.0
2025-03-18 09:50:00,251.52,251.56,251.16,251.16,15144.0,250.896,250.9359,250.5369,250.5369,15144.0
2025-03-18 09:55:00,251.19,252.06,251.12,252.02,24954.0,250.5668,251.4346,250.497,251.3947,24954.0
2025-03-18 10:00:00,251.97,252.98,251.97,252.77,27016.0,251.3449,252.3524,251.3449,252.1429,27016.0
2025-03-18 10:05:00,252.67,252.8,252.52,252.67,28431.0,252.0431,252.1728,251.8935,252.0431,28431.0
2025-03-18 10:10:00,252.79,253.18,252.63,253.07,13107.0,252.1628,252.5519,252.0032,252.4421,13107.0
2025-03-18 10:15:00,253.09,253.16,252.7,253.01,14566.0,252.4621,252.5319,252.073,252.3823,14566.0
2025-03-18 10:20:00,252.9,253.03,252.58,253.03,15015.0,252.2726,252.4022,251.9533,252.4022,15015.0
2025-03-18 10:25:00,253.0,253.33,252.92,253.33,8782.0,252.3723,252.7015,252.2925,252.7015,8782.0
2025-03-18 10:30:00,253.25,253.37,253.05,253.21,3107.0,252.6217,252.7414,252.4222,252.5818,3107.0
2025-03-18 10:35:00,253.25,253.45,253.23,253.38,1300.0,252.6217,252.8212,252.6017,252.7514,1300.0
2025-03-18 10:40:00,253.24,253.38,253.1,253.25,8192.0,252.6117,252.7514,252.4721,252.6217,8192.0
2025-03-18 10:45:00,253.25,253.43,253.04,253.28,13001.0,252.6217,252.8012,252.4122,252.6516,13001.0
2025-03-18 10:50:00,253.3,253.43,253.14,253.3,8753.0,252.6716,252.8012,252.512,252.6716,8753.0
2025-03-18 10:55:00,253.35,253.45,253.1,253.17,13696.0,252.7214,252.8212,252.4721,252.5419,13696.0
2025-03-18 11:00:00,253.17,253.22,252.81,253.05,26702.0,252.5419,252.5918,252.1828,252.4222,26702.0
2025-03-18 11:05:00,253.05,253.15,252.72,252.83,19132.0,252.4222,252.5219,252.093,252.2027,19132.0
2025-03-18 11:10:00,252.81,252.93,252.79,252.89,2558.0,252.1828,252.3025,252.1628,252.2626,2558.0
2025-03-18 11:15:00,252.9,253.29,252.9,253.11,7247.0,252.2726,252.6616,252.2726,252.482,7247.0
2025-03-18 11:20:00,253.11,253.13,252.71,252.8,27207.0,252.482,252.502,252.083,252.1728,27207.0
2025-03-18 11:25:00,252.8,253.21,252.79,252.93,9942.0,252.1728,252.5818,252.1628,252.3025,9942.0
2025-03-18 11:30:00,252.91,252.92,252.48,252.52,16017.0,252.2825,252.2925,251.8536,251.8935,16017.0
2025-03-18 11:35:00,252.52,252.6,252.34,252.59,4743.0,251.8935,251.9733,251.7139,251.9633,4743.0
2025-03-18 11:40:00,252.71,253.02,252.6,252.88,7663.0,252.083,252.3923,251.9733,252.2526,7663.0
2025-03-18 11:45:00,252.99,252.99,252.33,252.41,11539.0,252.3623,252.3623,251.704,251.7838,11539.0
2025-03-18 11:50:00,252.3,252.4,252.01,252.15,15579.0,251.674,251.7738,251.3848,251.5244,15579.0
2025-03-18 11:55:00,252.17,252.27,252.0,252.13,14025.0,251.5444,251.6441,251.3748,251.5045,14025.0
2025-03-18 12:00:00,252.14,252.2,251.98,252.16,6263.0,251.5144,251.5743,251.3548,251.5344,6263.0
2025-03-18 12:05:00,252.11,252.28,252.1,252.19,10917.0,251.4845,251.6541,251.4745,251.5643,10917.0
2025-03-18 12:10:00,252.29,252.42,252.19,252.33,5020.0,251.6641,251.7937,251.5643,251.704,5020.0
2025-03-18 12:15:00,252.45,252.5,252.23,252.28,7716.0,251.8237,251.8735,251.6042,251.6541,7716.0
2025-03-18 12:20:00,252.35,252.41,252.28,252.34,3592.0,251.7239,251.7838,251.6541,251.7139,3592.0
2025-03-18 12:25:00,252.38,252.64,252.26,252.62,17760.0,251.7538,252.0132,251.6341,251.9932,17760.0
2025-03-18 12:30:00,252.73,252.8,252.45,252.46,14970.0,252.103,252.1728,251.8237,251.8336,14970.0
2025-03-18 12:35:00,252.44,252.59,252.35,252.45,19653.0,251.8137,251.9633,251.7239,251.8237,19653.0
2025-03-18 12:40:00,252.6,252.6,252.22,252.22,10337.0,251.9733,251.9733,251.5942,251.5942,10337.0
2025-03-18 12:45:00,252.23,252.26,252.08,252.14,2383.0,251.6042,251.6341,251.4546,251.5144,2383.0
2025-03-18 12:50:00,252.17,252.49,251.97,252.49,7603.0,251.5444,251.8636,251.3449,251.8636,7603.0
2025-03-18 12:55:00,252.38,252.71,252.38,252.52,9991.0,251.7538,252.083,251.7538,251.8935,9991.0
2025-03-18 13:00:00,252.59,252.85,252.49,252.62,20474.0,251.9633,252.2227,251.8636,251.9932,20474.0
2025-03-18 13:05:00,252.62,252.62,252.29,252.46,11254.0,251.9932,251.9932,251.6641,251.8336,11254.0
2025-03-18 13:10:00,252.32,252.99,252.28,252.84,9535.0,251.694,252.3623,251.6541,252.2127,9535.0
2025-03-18 13:15:00,252.84,253.0,252.63,252.64,9167.0,252.2127,252.3723,252.0032,252.0132,9167.0
2025-03-18 13:20:00,252.64,253.04,252.63,253.04,4534.0,252.0132,252.4122,252.0032,252.4122,4534.0
2025-03-18 13:25:00,253.07,253.21,252.89,252.94,15579.0,252.4421,252.5818,252.2626,252.3125,15579.0
2025-03-18 13:30:00,252.97,253.14,252.91,253.06,3613.0,252.3424,252.512,252.2825,252.4322,3613.0
2025-03-18 13:35:00,253.06,253.32,252.92,253.25,5842.0,252.4322,252.6915,252.2925,252.6217,5842.0
2025-03-18 13:40:00,253.25,253.31,253.11,253.23,16427.0,252.6217,252.6815,252.482,252.6017,16427.0
2025-03-18 13:45:00,253.22,253.27,253.11,253.21,6628.0,252.5918,252.6416,252.482,252.5818,6628.0
2025-03-18 13:50:00,253.21,253.33,253.12,253.29,8478.0,252.5818,252.7015,252.492,252.6616,8478.0
2025-03-18 13:55:00,253.25,253.26,253.11,253.2,4083.0,252.6217,252.6317,252.482,252.5718,4083.0
2025-03-18 14:00:00,253.2,253.38,253.17,253.25,11983.0,252.5718,252.7514,252.5419,252.6217,11983.0
2025-03-18 14:05:00,253.25,253.31,253.21,253.27,4413.0,252.6217,252.6815,252.5818,252.6416,4413.0
2025-03-18 14:10:00,253.27,253.4,253.15,253.32,17347.0,252.6416,252.7713,252.5219,252.6915,17347.0
2025-03-18 14:15:00,253.42,253.42,253.3,253.35,3827.0,252.7913,252.7913,252.6716,252.7214,3827.0
2025-03-18 14:20:00,253.42,253.73,253.42,253.62,10067.0,252.7913,253.1005,252.7913,252.9908,10067.0
2025-03-18 14:25:00,253.55,253.56,253.12,253.16,18582.0,252.9209,252.9309,252.492,252.5319,18582.0
2025-03-18 14:30:00,253.18,253.48,253.18,253.41,5276.0,252.5519,252.8511,252.5519,252.7813,5276.0
2025-03-18 14:35:00,253.42,253.5,253.31,253.38,10831.0,252.7913,252.8711,252.6815,252.7514,10831.0
2025-03-18 14:40:00,253.38,253.4,253.2,253.3,10672.0,252.7514,252.7713,252.5718,252.6716,10672.0
2025-03-18 14:45:00,253.36,253.37,252.9,253.37,21435.0,252.7314,252.7414,252.2726,252.7414,21435.0
2025-03-18 14:50:00,253.3,253.37,253.05,253.16,33046.0,252.6716,252.7414,252.4222,252.5319,33046.0
2025-03-18 14:55:00,253.16,253.16,252.79,252.92,23171.0,252.5319,252.5319,252.1628,252.2925,23171.0
2025-03-18 15:00:00,252.92,252.92,252.71,252.8,10151.0,252.2925,252.2925,252.083,252.1728,10151.0
2025-03-18 15:05:00,252.89,252.89,252.33,252.46,30885.0,252.2626,252.2626,251.704,251.8336,30885.0
2025-03-18 15:10:00,252.43,252.75,252.43,252.69,15632.0,251.8037,252.1229,251.8037,252.0631,15632.0
2025-03-18 15:15:00,252.67,253.08,252.63,253.01,10348.0,252.0431,252.4521,252.0032,252.3823,10348.0
2025-03-18 15:20:00,253.01,253.02,252.79,252.86,10140.0,252.3823,252.3923,252.1628,252.2327,10140.0
2025-03-18 15:25:00,252.8,253.14,252.8,253.09,16428.0,252.1728,252.512,252.1728,252.4621,16428.0
2025-03-18 15:30:00,253.16,253.31,253.02,253.21,21424.0,252.5319,252.6815,252.3923,252.5818,21424.0
2025-03-18 15:35:00,253.2,253.39,253.11,253.39,11260.0,252.5718,252.7613,252.482,252.7613,11260.0
2025-03-18 15:40:00,253.37,253.65,253.26,253.28,10298.0,252.7414,253.0207,252.6317,252.6516,10298.0
2025-03-18 15:45:00,253.26,253.28,253.06,253.14,13100.0,252.6317,252.6516,252.4322,252.512,13100.0
2025-03-18 15:50:00,253.15,253.52,252.95,253.52,35985.0,252.5219,252.891,252.3224,252.891,35985.0
2025-03-18 15:55:00,253.58,253.71,253.15,253.7,97176.0,252.9509,253.0805,252.5219,253.0706,97176.0
2025-03-19 09:30:00,253.63,253.96,253.0,253.86,16872.0,253.0007,253.3299,252.3723,253.2302,16872.0
2025-03-19 09:35:00,254.03,254.54,253.5,254.01,2782.0,253.3997,253.9085,252.8711,253.3798,2782.0
2025-03-19 09:40:00,254.28,254.39,253.43,253.96,2239.0,253.6491,253.7589,252.8012,253.3299,2239.0
2025-03-19 09:45:00,253.68,254.18,253.52,254.16,3849.0,253.0506,253.5494,252.891,253.5294,3849.0
2025-03-19 09:50:00,254.53,254.73,254.37,254.64,3206.0,253.8985,254.098,253.7389,254.0082,3206.0
2025-03-19 09:55:00,254.75,254.9,254.44,254.57,6483.0,254.118,254.2676,253.8087,253.9384,6483.0
2025-03-19 10:00:00,254.51,254.85,254.06,254.06,3863.0,253.8786,254.2177,253.4297,253.4297,3863.0
2025-03-19 10:05:00,254.18,254.39,253.87,254.39,4284.0,253.5494,253.7589,253.2401,253.7589,4284.0
2025-03-19 10:10:00,254.56,254.56,253.97,254.35,3967.0,253.9284,253.9284,253.3399,253.719,3967.0
2025-03-19 10:15:00,254.38,254.43,254.22,254.43,3234.0,253.7489,253.7988,253.5893,253.7988,3234.0
2025-03-19 10:20:00,254.48,255.02,254.47,254.59,7712.0,253.8486,254.3873,253.8387,253.9584,7712.0
2025-03-19 10:25:00,254.5,254.85,254.34,254.5,12428.0,253.8686,254.2177,253.709,253.8686,12428.0
2025-03-19 10:30:00,254.58,254.64,254.4,254.61,12951.0,253.9484,254.0082,253.7688,253.9783,12951.0
2025-03-19 10:35:00,254.64,254.82,254.45,254.5,9025.0,254.0082,254.1878,253.8187,253.8686,9025.0
2025-03-19 10:40:00,254.46,254.7,254.46,254.55,3957.0,253.8287,254.0681,253.8287,253.9185,3957.0
2025-03-19 10:45:00,254.67,254.72,254.4,254.72,5750.0,254.0382,254.088,253.7688,254.088,5750.0
2025-03-19 10:50:00,254.74,254.82,254.44,254.45,9619.0,254.108,254.1878,253.8087,253.8187,9619.0
2025-03-19 10:55:00,254.47,254.67,254.39,254.5,7558.0,253.8387,254.0382,253.7589,253.8686,7558.0
2025-03-19 11:00:00,254.67,254.81,254.42,254.56,2727.0,254.0382,254.1778,253.7888,253.9284,2727.0
2025-03-19 11:05:00,254.65,255.04,254.49,255.04,3463.0,254.0182,254.4072,253.8586,254.4072,3463.0
2025-03-19 11:10:00,254.84,255.1,254.83,255.1,3550.0,254.2077,254.4671,254.1978,254.4671,3550.0
2025-03-19 11:15:00,255.1,255.1,254.64,254.73,6196.0,254.4671,254.4671,254.0082,254.098,6196.0
2025-03-19 11:20:00,254.64,255.13,254.59,255.13,4843.0,254.0082,254.497,253.9584,254.497,4843.0
2025-03-19 11:25:00,255.13,255.49,255.12,255.23,5945.0,254.497,254.8561,254.487,254.5968,5945.0
2025-03-19 11:30:00,255.23,255.26,254.74,254.74,5258.0,254.5968,254.6267,254.108,254.108,5258.0
2025-03-19 11:35:00,254.7,254.81,254.7,254.81,1129.0,254.0681,254.1778,254.0681,254.1778,1129.0
2025-03-19 11:40:00,254.73,254.83,254.45,254.61,4063.0,254.098,254.1978,253.8187,253.9783,4063.0
2025-03-19 11:45:00,254.46,254.86,254.46,254.79,1664.0,253.8287,254.2277,253.8287,254.1579,1664.0
2025-03-19 11:50:00,254.82,255.24,254.73,255.17,2315.0,254.1878,254.6067,254.098,254.5369,2315.0
2025-03-19 11:55:00,255.12,255.17,254.73,254.85,5134.0,254.487,254.5369,254.098,254.2177,5134.0
2025-03-19 12:00:00,254.86,255.04,254.75,254.75,917.0,254.2277,254.4072,254.118,254.118,917.0
2025-03-19 12:05:00,254.89,255.04,254.75,254.75,2364.0,254.2576,254.4072,254.118,254.118,2364.0
2025-03-19 12:10:00,254.83,254.88,254.62,254.62,3401.0,254.1978,254.2476,253.9883,253.9883,3401.0
2025-03-19 12:15:00,254.57,254.61,254.54,254.56,2424.0,253.9384,253.9783,253.9085,253.9284,2424.0
2025-03-19 12:20:00,254.5,254.69,254.44,254.67,4198.0,253.8686,254.0581,253.8087,254.0382,4198.0
2025-03-19 12:25:00,254.67,254.8,254.45,254.73,3969.0,254.0382,254.1678,253.8187,254.098,3969.0
2025-03-19 12:30:00,254.58,254.7,254.54,254.7,1903.0,253.9484,254.0681,253.9085,254.0681,1903.0
2025-03-19 12:35:00,254.8,254.88,254.5,254.5,4758.0,254.1678,254.2476,253.8686,253.8686,4758.0
2025-03-19 12:40:00,254.51,254.55,254.43,254.5,5317.0,253.8786,253.9185,253.7988,253.8686,5317.0
2025-03-19 12:45:00,254.5,254.57,254.49,254.56,3600.0,253.8686,253.9384,253.8586,253.9284,3600.0
2025-03-19 12:50:00,254.58,254.64,254.4,254.46,12165.0,253.9484,254.0082,253.7688,253.8287,12165.0
2025-03-19 12:55:00,254.47,254.5,254.25,254.38,14271.0,253.8387,253.8686,253.6192,253.7489,14271.0
2025-03-19 13:00:00,254.4,254.48,254.12,254.17,25193.0,253.7688,253.8486,253.4895,253.5394,25193.0
2025-03-19 13:05:00,254.18,254.18,254.0,254.13,21580.0,253.5494,253.5494,253.3698,253.4995,21580.0
2025-03-19 13:10:00,254.11,254.14,253.98,254.06,27423.0,253.4796,253.5095,253.3499,253.4297,27423.0
2025-03-19 13:15:00,254.06,254.08,253.5,253.53,30986.0,253.4297,253.4496,252.8711,252.901,30986.0
2025-03-19 13:20:00,253.42,253.81,253.35,253.68,6605.0,252.7913,253.1803,252.7214,253.0506,6605.0
2025-03-19 13:25:00,253.65,253.79,253.5,253.54,3393.0,253.0207,253.1603,252.8711,252.911,3393.0
2025-03-19 13:30:00,253.47,253.66,253.42,253.66,5686.0,252.8411,253.0307,252.7913,253.0307,5686.0
2025-03-19 13:35:00,253.75,253.92,253.57,253.92,2807.0,253.1204,253.29,252.9409,253.29,2807.0
2025-03-19 13:40:00,253.84,254.01,253.71,253.88,24499.0,253.2102,253.3798,253.0805,253.2501,24499.0
2025-03-19 13:45:00,253.79,253.8,253.06,253.06,19576.0,253.1603,253.1703,252.4322,252.4322,19576.0
2025-03-19 13:50:00,253.18,253.47,253.18,253.47,2451.0,252.5519,252.8411,252.5519,252.8411,2451.0
2025-03-19 13:55:00,253.38,253.6,253.1,253.1,5891.0,252.7514,252.9708,252.4721,252.4721,5891.0
2025-03-19 14:00:00,253.03,254.18,252.73,254.18,5910.0,252.4022,253.5494,252.103,253.5494,5910.0
2025-03-19 14:05:00,254.28,254.28,253.43,253.66,7508.0,253.6491,253.6491,252.8012,253.0307,7508.0
2025-03-19 14:10:00,253.66,253.94,253.61,253.63,7651.0,253.0307,253.31,252.9808,253.0007,7651.0
2025-03-19 14:15:00,253.68,253.84,253.3,253.38,6878.0,253.0506,253.2102,252.6716,252.7514,6878.0
2025-03-19 14:20:00,253.3,253.46,253.11,253.36,9188.0,252.6716,252.8312,252.482,252.7314,9188.0
2025-03-19 14:25:00,253.36,253.52,253.11,253.11,5542.0,252.7314,252.891,252.482,252.482,5542.0
2025-03-19 14:30:00,253.22,253.81,253.18,253.35,4208.0,252.5918,253.1803,252.5519,252.7214,4208.0
2025-03-19 14:35:00,253.37,253.68,253.27,253.35,4828.0,252.7414,253.0506,252.6416,252.7214,4828.0
2025-03-19 14:40:00,253.27,254.02,253.27,253.9,9562.0,252.6416,253.3898,252.6416,253.2701,9562.0
2025-03-19 14:45:00,253.82,253.82,253.47,253.55,5451.0,253.1903,253.1903,252.8411,252.9209,5451.0
2025-03-19 14:50:00,253.41,254.14,253.41,253.92,4661.0,252.7813,253.5095,252.7813,253.29,4661.0
2025-03-19 14:55:00,254.0,254.3,253.99,254.19,14235.0,253.3698,253.6691,253.3598,253.5594,14235.0
2025-03-19 15:00:00,254.3,254.47,254.18,254.47,11658.0,253.6691,253.8387,253.5494,253.8387,11658.0
2025-03-19 15:05:00,254.53,255.15,254.53,255.15,3877.0,253.8985,254.517,253.8985,254.517,3877.0
2025-03-19 15:10:00,255.19,255.62,255.09,255.4,14609.0,254.5569,254.9858,254.4571,254.7663,14609.0
2025-03-19 15:15:00,255.39,255.45,255.03,255.15,16908.0,254.7564,254.8162,254.3973,254.517,16908.0
2025-03-19 15:20:00,255.08,255.2,254.77,254.86,22198.0,254.4471,254.5668,254.1379,254.2277,22198.0
2025-03-19 15:25:00,254.86,254.97,254.54,254.77,9754.0,254.2277,254.3374,253.9085,254.1379,9754.0
2025-03-19 15:30:00,254.78,255.43,254.77,255.37,9444.0,254.1479,254.7963,254.1379,254.7364,9444.0
2025-03-19 15:35:00,255.47,255.47,255.0,255.13,10882.0,254.8362,254.8362,254.3673,254.497,10882.0
2025-03-19 15:40:00,255.13,255.37,255.0,255.37,8451.0,254.497,254.7364,254.3673,254.7364,8451.0
2025-03-19 15:45:00,255.43,255.48,255.0,255.09,15691.0,254.7963,254.8462,254.3673,254.4571,15691.0
2025-03-19 15:50:00,255.08,255.08,253.88,254.3,30926.0,254.4471,254.4471,253.2501,253.6691,30926.0
2025-03-19 15:55:00,254.3,254.43,253.97,254.15,102869.0,253.6691,253.7988,253.3399,253.5195,102869.0
2025-03-20 09:30:00,252.94,253.48,252.3,252.3,21164.0,252.3125,252.8511,251.674,251.674,21164.0
2025-03-20 09:35:00,252.27,252.27,250.47,250.53,2108.0,251.6441,251.6441,249.8486,249.9084,2108.0
2025-03-20 09:40:00,250.55,252.36,250.54,251.75,10639.0,249.9284,251.7339,249.9184,251.1254,10639.0
2025-03-20 09:45:00,251.71,251.97,251.51,251.87,1930.0,251.0855,251.3449,250.886,251.2451,1930.0
2025-03-20 09:50:00,251.53,252.19,251.3,251.59,6666.0,250.906,251.5643,250.6765,250.9658,6666.0
2025-03-20 09:55:00,251.59,252.56,251.59,252.5,4874.0,250.9658,251.9334,250.9658,251.8735,4874.0
2025-03-20 10:00:00,252.54,252.94,252.3,252.63,7285.0,251.9134,252.3125,251.674,252.0032,7285.0
2025-03-20 10:05:00,252.66,252.91,252.63,252.83,1154.0,252.0331,252.2825,252.0032,252.2027,1154.0
2025-03-20 10:10:00,252.7,252.7,252.33,252.49,3327.0,252.073,252.073,251.704,251.8636,3327.0
2025-03-20 10:15:00,252.38,252.48,252.09,252.22,1496.0,251.7538,251.8536,251.4646,251.5942,1496.0
2025-03-20 10:20:00,252.26,252.73,252.26,252.73,1356.0,251.6341,252.103,251.6341,252.103,1356.0
2025-03-20 10:25:00,252.75,253.09,252.4,253.01,3918.0,252.1229,252.4621,251.7738,252.3823,3918.0
2025-03-20 10:30:00,253.04,253.04,252.61,252.61,1624.0,252.4122,252.4122,251.9833,251.9833,1624.0
2025-03-20 10:35:00,252.83,253.07,252.62,252.86,4112.0,252.2027,252.4421,251.9932,252.2327,4112.0
2025-03-20 10:40:00,253.01,253.18,252.85,253.05,8003.0,252.3823,252.5519,252.2227,252.4222,8003.0
2025-03-20 10:45:00,253.05,253.1,252.96,253.01,1948.0,252.4222,252.4721,252.3324,252.3823,1948.0
2025-03-20 10:50:00,252.99,253.2,252.83,252.84,6486.0,252.3623,252.5718,252.2027,252.2127,6486.0
2025-03-20 10:55:00,252.92,253.18,252.67,252.93,14942.0,252.2925,252.5519,252.0431,252.3025,14942.0
2025-03-20 11:00:00,252.99,253.12,252.62,252.74,4126.0,252.3623,252.492,251.9932,252.1129,4126.0
2025-03-20 11:05:00,252.97,253.18,252.69,252.78,1584.0,252.3424,252.5519,252.0631,252.1529,1584.0
2025-03-20 11:10:00,252.89,253.01,252.64,252.64,2549.0,252.2626,252.3823,252.0132,252.0132,2549.0
2025-03-20 11:15:00,252.76,252.76,252.22,252.23,1192.0,252.1329,252.1329,251.5942,251.6042,1192.0
2025-03-20 11:20:00,252.18,252.22,251.97,252.19,3147.0,251.5543,251.5942,251.3449,251.5643,3147.0
2025-03-20 11:25:00,252.18,252.58,252.18,252.58,3306.0,251.5543,251.9533,251.5543,251.9533,3306.0
2025-03-20 11:30:00,252.58,252.6,252.36,252.59,1264.0,251.9533,251.9733,251.7339,251.9633,1264.0
2025-03-20 11:35:00,252.51,252.81,252.45,252.45,4972.0,251.8835,252.1828,251.8237,251.8237,4972.0
2025-03-20 11:40:00,252.5,252.86,252.5,252.69,3571.0,251.8735,252.2327,251.8735,252.0631,3571.0
2025-03-20 11:45:00,252.69,252.69,252.69,252.69,0.0,252.0631,252.0631,252.0631,252.0631,0.0
2025-03-20 11:50:00,252.84,253.0,252.78,253.0,1075.0,252.2127,252.3723,252.1529,252.3723,1075.0
2025-03-20 11:55:00,253.02,253.09,252.86,252.93,2521.0,252.3923,252.4621,252.2327,252.3025,2521.0
2025-03-20 12:00:00,252.94,253.17,252.93,253.13,2443.0,252.3125,252.5419,252.3025,252.502,2443.0
2025-03-20 12:05:00,252.99,253.05,252.93,253.02,5318.0,252.3623,252.4222,252.3025,252.3923,5318.0
2025-03-20 12:10:00,252.92,252.99,252.74,252.89,2618.0,252.2925,252.3623,252.1129,252.2626,2618.0
2025-03-20 12:15:00,252.86,252.86,252.63,252.79,4093.0,252.2327,252.2327,252.0032,252.1628,4093.0
2025-03-20 12:20:00,252.7,252.71,252.67,252.67,1053.0,252.073,252.083,252.0431,252.0431,1053.0
2025-03-20 12:25:00,252.72,252.72,252.33,252.33,2304.0,252.093,252.093,251.704,251.704,2304.0
2025-03-20 12:30:00,252.35,252.42,252.31,252.31,1974.0,251.7239,251.7937,251.684,251.684,1974.0
2025-03-20 12:35:00,252.3,252.53,252.26,252.38,2040.0,251.674,251.9035,251.6341,251.7538,2040.0
2025-03-20 12:40:00,252.41,252.61,252.4,252.45,2582.0,251.7838,251.9833,251.7738,251.8237,2582.0
2025-03-20 12:45:00,252.46,252.46,252.03,252.03,2505.0,251.8336,251.8336,251.4047,251.4047,2505.0
2025-03-20 12:50:00,251.98,252.19,251.84,252.11,1800.0,251.3548,251.5643,251.2152,251.4845,1800.0
2025-03-20 12:55:00,251.93,251.93,251.85,251.85,694.0,251.305,251.305,251.2252,251.2252,694.0
2025-03-20 13:00:00,251.9,252.05,251.79,252.05,3493.0,251.275,251.4247,251.1653,251.4247,3493.0
2025-03-20 13:05:00,252.09,252.35,252.09,252.2,1004.0,251.4646,251.7239,251.4646,251.5743,1004.0
2025-03-20 13:10:00,252.36,252.36,252.16,252.17,1061.0,251.7339,251.7339,251.5344,251.5444,1061.0
2025-03-20 13:15:00,252.33,252.46,252.12,252.26,2227.0,251.704,251.8336,251.4945,251.6341,2227.0
2025-03-20 13:20:00,252.18,252.29,252.01,252.02,2779.0,251.5543,251.6641,251.3848,251.3947,2779.0
2025-03-20 13:25:00,251.94,251.94,251.55,251.64,2230.0,251.3149,251.3149,250.9259,251.0157,2230.0
2025-03-20 13:30:00,251.72,251.9,251.71,251.86,2100.0,251.0955,251.275,251.0855,251.2351,2100.0
2025-03-20 13:35:00,251.76,251.95,251.54,251.69,2913.0,251.1354,251.3249,250.9159,251.0656,2913.0
2025-03-20 13:40:00,251.83,252.01,251.78,252.01,3241.0,251.2052,251.3848,251.1553,251.3848,3241.0
2025-03-20 13:45:00,252.01,252.35,252.01,252.21,4671.0,251.3848,251.7239,251.3848,251.5843,4671.0
2025-03-20 13:50:00,252.22,252.36,252.08,252.14,13960.0,251.5942,251.7339,251.4546,251.5144,13960.0
2025-03-20 13:55:00,252.14,252.14,251.69,251.86,17603.0,251.5144,251.5144,251.0656,251.2351,17603.0
2025-03-20 14:00:00,251.92,252.04,251.8,252.04,3193.0,251.295,251.4147,251.1753,251.4147,3193.0
2025-03-20 14:05:00,251.93,252.11,251.92,251.94,3147.0,251.305,251.4845,251.295,251.3149,3147.0
2025-03-20 14:10:00,251.96,252.04,251.83,251.97,3152.0,251.3349,251.4147,251.2052,251.3449,3152.0
2025-03-20 14:15:00,251.98,252.11,251.84,252.09,3844.0,251.3548,251.4845,251.2152,251.4646,3844.0
2025-03-20 14:20:00,251.88,252.03,251.7,251.7,6989.0,251.2551,251.4047,251.0755,251.0755,6989.0
2025-03-20 14:25:00,251.71,251.9,251.58,251.71,5967.0,251.0855,251.275,250.9558,251.0855,5967.0
2025-03-20 14:30:00,251.63,251.76,251.61,251.7,4575.0,251.0057,251.1354,250.9858,251.0755,4575.0
2025-03-20 14:35:00,251.78,251.87,251.56,251.61,4412.0,251.1553,251.2451,250.9359,250.9858,4412.0
2025-03-20 14:40:00,251.46,251.6,251.36,251.5,1258.0,250.8361,250.9758,250.7364,250.876,1258.0
2025-03-20 14:45:00,251.41,251.74,251.41,251.72,1660.0,250.7862,251.1154,250.7862,251.0955,1660.0
2025-03-20 14:50:00,251.93,251.98,251.92,251.98,605.0,251.305,251.3548,251.295,251.3548,605.0
2025-03-20 14:55:00,251.95,251.95,251.6,251.61,3473.0,251.3249,251.3249,250.9758,250.9858,3473.0
2025-03-20 15:00:00,251.76,252.1,251.74,251.75,2500.0,251.1354,251.4745,251.1154,251.1254,2500.0
2025-03-20 15:05:00,251.75,251.88,251.65,251.72,8471.0,251.1254,251.2551,251.0257,251.0955,8471.0
2025-03-20 15:10:00,251.72,252.11,251.57,251.97,3272.0,251.0955,251.4845,250.9459,251.3449,3272.0
2025-03-20 15:15:00,251.92,252.14,251.92,252.14,3788.0,251.295,251.5144,251.295,251.5144,3788.0
2025-03-20 15:20:00,252.02,252.23,251.96,252.11,1991.0,251.3947,251.6042,251.3349,251.4845,1991.0
2025-03-20 15:25:00,252.13,252.13,251.65,251.65,8382.0,251.5045,251.5045,251.0257,251.0257,8382.0
2025-03-20 15:30:00,251.75,251.96,251.57,251.91,6310.0,251.1254,251.3349,250.9459,251.285,6310.0
2025-03-20 15:35:00,251.78,251.96,251.49,251.49,8812.0,251.1553,251.3349,250.8661,250.8661,8812.0
2025-03-20 15:40:00,251.63,251.81,251.58,251.79,6515.0,251.0057,251.1853,250.9558,251.1653,6515.0
2025-03-20 15:45:00,251.83,252.2,251.78,252.2,8819.0,251.2052,251.5743,251.1553,251.5743,8819.0
2025-03-20 15:50:00,252.03,252.26,251.51,251.89,23657.0,251.4047,251.6341,250.886,251.2651,23657.0
2025-03-20 15:55:00,252.08,252.27,251.51,251.9,76639.0,251.4546,251.6441,250.886,251.275,76639.0
2025-03-21 09:30:00,249.87,250.98,249.06,249.81,274442.0,249.2501,250.3573,248.4421,249.1902,274442.0
2025-03-21 09:35:00,249.39,249.97,248.21,249.39,14025.0,248.7713,249.3498,247.5942,248.7713,14025.0
2025-03-21 09:40:00,249.68,249.84,248.82,249.7,5957.0,249.0605,249.2201,248.2027,249.0805,5957.0
2025-03-21 09:45:00,249.3,249.88,248.97,249.17,30335.0,248.6815,249.26,248.3523,248.5518,30335.0
2025-03-21 09:50:00,248.98,249.31,248.4,248.97,9885.0,248.3623,248.6915,247.7837,248.3523,9885.0
2025-03-21 09:55:00,248.74,249.03,248.6,248.75,6661.0,248.1229,248.4122,247.9832,248.1328,6661.0
2025-03-21 10:00:00,248.87,248.87,247.74,247.8,11581.0,248.2526,248.2526,247.1254,247.1852,11581.0
2025-03-21 10:05:00,247.62,247.62,247.23,247.5,6298.0,247.0057,247.0057,246.6166,246.8859,6298.0
2025-03-21 10:10:00,247.25,247.65,247.24,247.55,10592.0,246.6366,247.0356,246.6266,246.9358,10592.0
2025-03-21 10:15:00,247.31,248.87,247.28,248.82,13670.0,246.6964,248.2526,246.6665,248.2027,13670.0
2025-03-21 10:20:00,248.8,249.02,248.17,248.18,8704.0,248.1827,248.4022,247.5543,247.5643,8704.0
2025-03-21 10:25:00,248.62,248.69,248.25,248.53,7151.0,248.0032,248.073,247.6341,247.9134,7151.0
2025-03-21 10:30:00,248.52,249.08,248.48,248.82,10881.0,247.9034,248.462,247.8635,248.2027,10881.0
2025-03-21 10:35:00,249.06,249.19,248.67,248.67,15682.0,248.4421,248.5718,248.053,248.053,15682.0
2025-03-21 10:40:00,248.4,249.05,248.4,248.64,5750.0,247.7837,248.4321,247.7837,248.0231,5750.0
2025-03-21 10:45:00,248.54,248.83,248.48,248.83,3930.0,247.9234,248.2127,247.8635,248.2127,3930.0
2025-03-21 10:50:00,248.69,249.26,248.69,249.22,19042.0,248.073,248.6416,248.073,248.6017,19042.0
2025-03-21 10:55:00,249.18,249.39,249.09,249.39,10131.0,248.5618,248.7713,248.472,248.7713,10131.0
2025-03-21 11:00:00,249.41,250.01,249.39,249.43,68456.0,248.7912,249.3897,248.7713,248.8112,68456.0
2025-03-21 11:05:00,249.43,249.55,249.29,249.46,3680.0,248.8112,248.9309,248.6715,248.8411,3680.0
2025-03-21 11:10:00,249.46,249.48,248.99,248.99,4378.0,248.8411,248.861,248.3723,248.3723,4378.0
2025-03-21 11:15:00,249.09,249.09,248.74,248.95,2953.0,248.472,248.472,248.1229,248.3324,2953.0
2025-03-21 11:20:00,248.87,249.12,248.87,249.0,2841.0,248.2526,248.5019,248.2526,248.3822,2841.0
2025-03-21 11:25:00,249.0,249.0,249.0,249.0,2138.0,248.3822,248.3822,248.3822,248.3822,2138.0
2025-03-21 11:30:00,249.0,249.23,248.88,249.09,2854.0,248.3822,248.6117,248.2625,248.472,2854.0
2025-03-21 11:35:00,249.09,249.11,248.78,248.92,16259.0,248.472,248.492,248.1628,248.3024,16259.0
2025-03-21 11:40:00,249.02,249.04,248.43,248.52,3165.0,248.4022,248.4221,247.8136,247.9034,3165.0
2025-03-21 11:45:00,248.61,248.71,248.6,248.71,2100.0,247.9932,248.0929,247.9832,248.0929,2100.0
2025-03-21 11:50:00,248.71,248.82,248.54,248.57,8296.0,248.0929,248.2027,247.9234,247.9533,8296.0
2025-03-21 11:55:00,248.73,249.16,248.71,249.15,3395.0,248.1129,248.5418,248.0929,248.5319,3395.0
2025-03-21 12:00:00,249.08,249.32,248.9,249.13,22464.0,248.462,248.7014,248.2825,248.5119,22464.0
2025-03-21 12:05:00,249.13,249.45,249.13,249.45,1500.0,248.5119,248.8311,248.5119,248.8311,1500.0
2025-03-21 12:10:00,249.34,249.44,249.1,249.32,7842.0,248.7214,248.8211,248.482,248.7014,7842.0
2025-03-21 12:15:00,249.32,249.52,249.21,249.43,18888.0,248.7014,248.9009,248.5917,248.8112,18888.0
2025-03-21 12:20:00,249.48,249.65,249.25,249.4,4720.0,248.861,249.0306,248.6316,248.7812,4720.0
2025-03-21 12:25:00,249.61,249.7,249.39,249.49,5636.0,248.9907,249.0805,248.7713,248.871,5636.0
2025-03-21 12:30:00,249.46,249.5,249.26,249.42,4867.0,248.8411,248.881,248.6416,248.8012,4867.0
2025-03-21 12:35:00,249.38,249.59,249.19,249.59,7004.0,248.7613,248.9708,248.5718,248.9708,7004.0
2025-03-21 12:40:00,249.64,249.82,249.61,249.64,4425.0,249.0206,249.2002,248.9907,249.0206,4425.0
2025-03-21 12:45:00,249.74,250.08,249.69,250.08,1300.0,249.1204,249.4595,249.0705,249.4595,1300.0
2025-03-21 12:50:00,250.06,250.46,250.02,250.46,1503.0,249.4396,249.8386,249.3997,249.8386,1503.0
2025-03-21 12:55:00,250.33,250.68,250.28,250.57,1664.0,249.7089,250.0581,249.6591,249.9483,1664.0
2025-03-21 13:00:00,250.63,250.68,250.61,250.66,700.0,250.0082,250.0581,249.9882,250.0381,700.0
2025-03-21 13:05:00,250.83,250.83,250.67,250.7,800.0,250.2077,250.2077,250.0481,250.078,800.0
2025-03-21 13:10:00,250.57,250.62,250.53,250.62,6438.0,249.9483,249.9982,249.9084,249.9982,6438.0
2025-03-21 13:15:00,250.62,250.81,250.62,250.81,757.0,249.9982,250.1877,249.9982,250.1877,757.0
2025-03-21 13:20:00,250.67,250.79,250.61,250.61,1385.0,250.0481,250.1678,249.9882,249.9882,1385.0
2025-03-21 13:25:00,250.72,250.75,250.53,250.53,3546.0,250.098,250.1279,249.9084,249.9084,3546.0
2025-03-21 13:30:00,250.48,250.5,250.16,250.48,4332.0,249.8586,249.8785,249.5394,249.8586,4332.0
2025-03-21 13:35:00,250.59,250.77,250.59,250.72,1201.0,249.9683,250.1478,249.9683,250.098,1201.0
2025-03-21 13:40:00,250.77,251.12,250.77,251.12,1824.0,250.1478,250.497,250.1478,250.497,1824.0
2025-03-21 13:45:00,251.05,251.14,251.05,251.13,400.0,250.4271,250.5169,250.4271,250.5069,400.0
2025-03-21 13:50:00,251.22,251.22,251.21,251.22,1160.0,250.5967,250.5967,250.5867,250.5967,1160.0
2025-03-21 13:55:00,251.3,251.3,250.95,251.17,3725.0,250.6765,250.6765,250.3274,250.5468,3725.0
2025-03-21 14:00:00,251.13,251.19,250.9,250.9,3734.0,250.5069,250.5668,250.2775,250.2775,3734.0
2025-03-21 14:05:00,250.82,250.85,250.66,250.8,1715.0,250.1977,250.2276,250.0381,250.1778,1715.0
2025-03-21 14:10:00,250.81,250.89,250.76,250.78,3351.0,250.1877,250.2675,250.1379,250.1578,3351.0
2025-03-21 14:15:00,250.69,250.94,250.65,250.83,2809.0,250.068,250.3174,250.0281,250.2077,2809.0
2025-03-21 14:20:00,250.83,250.98,250.48,250.5,7082.0,250.2077,250.3573,249.8586,249.8785,7082.0
2025-03-21 14:25:00,250.41,250.45,250.34,250.38,1688.0,249.7887,249.8286,249.7189,249.7588,1688.0
2025-03-21 14:30:00,250.3,250.5,250.3,250.34,4822.0,249.679,249.8785,249.679,249.7189,4822.0
2025-03-21 14:35:00,250.32,250.59,250.32,250.5,4558.0,249.699,249.9683,249.699,249.8785,4558.0
2025-03-21 14:40:00,250.54,250.67,250.34,250.66,3261.0,249.9184,250.0481,249.7189,250.0381,3261.0
2025-03-21 14:45:00,250.52,250.64,250.19,250.37,5712.0,249.8985,250.0182,249.5693,249.7488,5712.0
2025-03-21 14:50:00,250.38,250.48,250.28,250.41,2215.0,249.7588,249.8586,249.6591,249.7887,2215.0
2025-03-21 14:55:00,250.52,250.55,250.37,250.48,3532.0,249.8985,249.9284,249.7488,249.8586,3532.0
2025-03-21 15:00:00,250.4,250.47,249.94,249.96,8694.0,249.7788,249.8486,249.3199,249.3398,8694.0
2025-03-21 15:05:00,250.02,250.08,249.84,249.98,12855.0,249.3997,249.4595,249.2201,249.3598,12855.0
2025-03-21 15:10:00,249.98,249.98,249.54,249.83,6168.0,249.3598,249.3598,248.9209,249.2102,6168.0
2025-03-21 15:15:00,249.85,250.1,249.83,250.04,7998.0,249.2301,249.4795,249.2102,249.4196,7998.0
2025-03-21 15:20:00,250.1,250.36,249.87,250.36,8526.0,249.4795,249.7389,249.2501,249.7389,8526.0
2025-03-21 15:25:00,250.28,250.35,250.11,250.18,4737.0,249.6591,249.7289,249.4895,249.5593,4737.0
2025-03-21 15:30:00,250.22,250.44,249.98,250.31,8654.0,249.5992,249.8187,249.3598,249.689,8654.0
2025-03-21 15:35:00,250.31,250.6,250.07,250.34,9365.0,249.689,249.9783,249.4496,249.7189,9365.0
2025-03-21 15:40:00,250.22,250.22,250.02,250.03,12933.0,249.5992,249.5992,249.3997,249.4097,12933.0
2025-03-21 15:45:00,250.09,250.51,250.06,250.35,21705.0,249.4695,249.8885,249.4396,249.7289,21705.0
2025-03-21 15:50:00,250.52,250.52,250.14,250.32,22801.0,249.8985,249.8985,249.5194,249.699,22801.0
2025-03-21 15:55:00,250.33,251.1,250.33,250.86,88464.0,249.7089,250.477,249.7089,250.2376,88464.0
2025-03-24 09:30:00,251.0,252.08,249.86,252.08,32230.0,250.3773,251.4546,249.2401,251.4546,32230.0
2025-03-24 09:35:00,252.08,252.55,251.35,251.69,12246.0,251.4546,251.9234,250.7264,251.0656,12246.0
2025-03-24 09:40:00,251.35,252.0,250.81,251.69,10501.0,250.7264,251.3748,250.1877,251.0656,10501.0
2025-03-24 09:45:00,251.69,252.21,250.61,251.01,31550.0,251.0656,251.5843,249.9882,250.3872,31550.0
2025-03-24 09:50:00,251.15,251.15,250.96,251.07,6769.0,250.5269,250.5269,250.3374,250.4471,6769.0
2025-03-24 09:55:00,251.05,251.24,250.97,251.08,9173.0,250.4271,250.6167,250.3473,250.4571,9173.0
2025-03-24 10:00:00,251.24,251.95,251.17,251.61,19688.0,250.6167,251.3249,250.5468,250.9858,19688.0
2025-03-24 10:05:00,251.61,252.08,251.44,252.08,5602.0,250.9858,251.4546,250.8162,251.4546,5602.0
2025-03-24 10:10:00,252.09,252.14,251.72,251.74,4694.0,251.4646,251.5144,251.0955,251.1154,4694.0
2025-03-24 10:15:00,251.72,252.02,251.4,251.88,6894.0,251.0955,251.3947,250.7763,251.2551,6894.0
2025-03-24 10:20:00,251.72,251.72,250.61,250.78,39299.0,251.0955,251.0955,249.9882,250.1578,39299.0
2025-03-24 10:25:00,250.7,251.71,250.25,251.71,45656.0,250.078,251.0855,249.6291,251.0855,45656.0
2025-03-24 10:30:00,251.7,252.08,251.68,252.04,3417.0,251.0755,251.4546,251.0556,251.4147,3417.0
2025-03-24 10:35:00,252.03,252.21,251.77,251.77,2849.0,251.4047,251.5843,251.1454,251.1454,2849.0
2025-03-24 10:40:00,251.9,252.01,251.66,251.66,10023.0,251.275,251.3848,251.0356,251.0356,10023.0
2025-03-24 10:45:00,251.71,252.04,251.71,252.0,4739.0,251.0855,251.4147,251.0855,251.3748,4739.0
2025-03-24 10:50:00,252.0,252.04,251.83,251.94,7644.0,251.3748,251.4147,251.2052,251.3149,7644.0
2025-03-24 10:55:00,251.98,252.32,251.98,252.2,7581.0,251.3548,251.694,251.3548,251.5743,7581.0
2025-03-24 11:00:00,252.24,252.4,252.0,252.04,2346.0,251.6142,251.7738,251.3748,251.4147,2346.0
2025-03-24 11:05:00,252.09,252.28,252.09,252.19,3147.0,251.4646,251.6541,251.4646,251.5643,3147.0
2025-03-24 11:10:00,252.1,252.59,252.1,252.41,16827.0,251.4745,251.9633,251.4745,251.7838,16827.0
2025-03-24 11:15:00,252.64,253.12,252.64,253.07,2572.0,252.0132,252.492,252.0132,252.4421,2572.0
2025-03-24 11:20:00,253.09,253.16,252.87,253.02,7995.0,252.4621,252.5319,252.2426,252.3923,7995.0
2025-03-24 11:25:00,253.03,253.11,252.99,253.11,809.0,252.4022,252.482,252.3623,252.482,809.0
2025-03-24 11:30:00,253.12,253.4,253.12,253.31,5179.0,252.492,252.7713,252.492,252.6815,5179.0
2025-03-24 11:35:00,253.44,253.44,253.24,253.34,915.0,252.8112,252.8112,252.6117,252.7115,915.0
2025-03-24 11:40:00,253.42,253.43,253.13,253.19,5785.0,252.7913,252.8012,252.502,252.5618,5785.0
2025-03-24 11:45:00,253.13,253.33,253.13,253.22,2779.0,252.502,252.7015,252.502,252.5918,2779.0
2025-03-24 11:50:00,253.3,253.47,253.29,253.47,1002.0,252.6716,252.8411,252.6616,252.8411,1002.0
2025-03-24 11:55:00,253.41,253.47,253.13,253.14,4563.0,252.7813,252.8411,252.502,252.512,4563.0
2025-03-24 12:00:00,253.14,253.29,253.05,253.05,3553.0,252.512,252.6616,252.4222,252.4222,3553.0
2025-03-24 12:05:00,253.05,253.27,253.05,253.17,2265.0,252.4222,252.6416,252.4222,252.5419,2265.0
2025-03-24 12:10:00,253.19,253.31,253.11,253.24,7833.0,252.5618,252.6815,252.482,252.6117,7833.0
2025-03-24 12:15:00,253.32,253.32,253.21,253.27,5205.0,252.6915,252.6915,252.5818,252.6416,5205.0
2025-03-24 12:20:00,253.28,253.4,253.22,253.38,4258.0,252.6516,252.7713,252.5918,252.7514,4258.0
2025-03-24 12:25:00,253.36,253.51,253.27,253.29,9059.0,252.7314,252.881,252.6416,252.6616,9059.0
2025-03-24 12:30:00,253.29,253.29,253.01,253.21,2901.0,252.6616,252.6616,252.3823,252.5818,2901.0
2025-03-24 12:35:00,253.07,253.07,252.71,252.71,1743.0,252.4421,252.4421,252.083,252.083,1743.0
2025-03-24 12:40:00,252.54,252.66,252.51,252.65,1607.0,251.9134,252.0331,251.8835,252.0232,1607.0
2025-03-24 12:45:00,252.64,252.77,252.63,252.77,3927.0,252.0132,252.1429,252.0032,252.1429,3927.0
2025-03-24 12:50:00,252.78,252.78,252.62,252.73,661.0,252.1529,252.1529,251.9932,252.103,661.0
2025-03-24 12:55:00,252.73,252.74,252.49,252.5,5031.0,252.103,252.1129,251.8636,251.8735,5031.0
2025-03-24 13:00:00,252.62,252.62,252.41,252.5,1373.0,251.9932,251.9932,251.7838,251.8735,1373.0
2025-03-24 13:05:00,252.41,252.49,252.29,252.29,1069.0,251.7838,251.8636,251.6641,251.6641,1069.0
2025-03-24 13:10:00,252.33,252.41,252.17,252.17,2868.0,251.704,251.7838,251.5444,251.5444,2868.0
2025-03-24 13:15:00,252.15,252.35,252.15,252.29,1128.0,251.5244,251.7239,251.5244,251.6641,1128.0
2025-03-24 13:20:00,252.21,252.36,252.21,252.29,3468.0,251.5843,251.7339,251.5843,251.6641,3468.0
2025-03-24 13:25:00,252.37,252.43,252.12,252.23,7358.0,251.7439,251.8037,251.4945,251.6042,7358.0
2025-03-24 13:30:00,252.45,252.69,252.42,252.57,3315.0,251.8237,252.0631,251.7937,251.9434,3315.0
2025-03-24 13:35:00,252.48,252.53,252.48,252.53,500.0,251.8536,251.9035,251.8536,251.9035,500.0
2025-03-24 13:40:00,252.46,252.55,252.31,252.34,1967.0,251.8336,251.9234,251.684,251.7139,1967.0
2025-03-24 13:45:00,252.42,252.59,252.41,252.5,2260.0,251.7937,251.9633,251.7838,251.8735,2260.0
2025-03-24 13:50:00,252.44,252.45,252.44,252.44,282.0,251.8137,251.8237,251.8137,251.8137,282.0
2025-03-24 13:55:00,252.46,252.58,252.29,252.58,8614.0,251.8336,251.9533,251.6641,251.9533,8614.0
2025-03-24 14:00:00,252.58,252.65,252.11,252.25,3901.0,251.9533,252.0232,251.4845,251.6242,3901.0
2025-03-24 14:05:00,252.21,252.26,252.2,252.26,2908.0,251.5843,251.6341,251.5743,251.6341,2908.0
2025-03-24 14:10:00,252.08,252.33,252.01,252.12,3095.0,251.4546,251.704,251.3848,251.4945,3095.0
2025-03-24 14:15:00,252.08,252.15,251.98,252.05,2454.0,251.4546,251.5244,251.3548,251.4247,2454.0
2025-03-24 14:20:00,252.13,252.18,252.05,252.13,3863.0,251.5045,251.5543,251.4247,251.5045,3863.0
2025-03-24 14:25:00,252.13,252.13,252.03,252.06,2538.0,251.5045,251.5045,251.4047,251.4346,2538.0
2025-03-24 14:30:00,252.01,252.11,251.9,252.09,3024.0,251.3848,251.4845,251.275,251.4646,3024.0
2025-03-24 14:35:00,252.19,252.54,252.18,252.54,4204.0,251.5643,251.9134,251.5543,251.9134,4204.0
2025-03-24 14:40:00,252.64,252.64,252.4,252.54,2523.0,252.0132,252.0132,251.7738,251.9134,2523.0
2025-03-24 14:45:00,252.66,252.68,252.09,252.09,4168.0,252.0331,252.0531,251.4646,251.4646,4168.0
2025-03-24 14:50:00,252.1,252.55,252.1,252.47,2592.0,251.4745,251.9234,251.4745,251.8436,2592.0
2025-03-24 14:55:00,252.44,252.59,252.44,252.58,1368.0,251.8137,251.9633,251.8137,251.9533,1368.0
2025-03-24 15:00:00,252.58,252.61,252.12,252.25,7092.0,251.9533,251.9833,251.4945,251.6242,7092.0
2025-03-24 15:05:00,252.32,252.32,252.16,252.25,2738.0,251.694,251.694,251.5344,251.6242,2738.0
2025-03-24 15:10:00,252.17,252.24,252.13,252.21,3358.0,251.5444,251.6142,251.5045,251.5843,3358.0
2025-03-24 15:15:00,252.18,252.39,252.15,252.3,4685.0,251.5543,251.7638,251.5244,251.674,4685.0
2025-03-24 15:20:00,252.28,252.46,252.19,252.46,9088.0,251.6541,251.8336,251.5643,251.8336,9088.0
2025-03-24 15:25:00,252.43,252.6,252.41,252.47,3331.0,251.8037,251.9733,251.7838,251.8436,3331.0
2025-03-24 15:30:00,252.47,252.63,252.46,252.46,4414.0,251.8436,252.0032,251.8336,251.8336,4414.0
2025-03-24 15:35:00,252.43,252.5,252.34,252.48,4123.0,251.8037,251.8735,251.7139,251.8536,4123.0
2025-03-24 15:40:00,252.43,252.52,252.29,252.49,4409.0,251.8037,251.8935,251.6641,251.8636,4409.0
2025-03-24 15:45:00,252.51,252.78,252.46,252.78,8998.0,251.8835,252.1529,251.8336,252.1529,8998.0
2025-03-24 15:50:00,252.79,252.83,252.28,252.82,17580.0,252.1628,252.2027,251.6541,252.1928,17580.0
2025-03-24 15:55:00,252.79,252.84,252.51,252.56,46965.0,252.1628,252.2127,251.8835,251.9334,46965.0
2025-03-25 09:30:00,253.42,253.42,252.64,252.97,18710.0,252.7913,252.7913,252.0132,252.3424,18710.0
2025-03-25 09:35:00,252.11,252.43,252.11,252.43,1017.0,251.4845,251.8037,251.4845,251.8037,1017.0
2025-03-25 09:40:00,252.43,252.43,251.97,252.24,1595.0,251.8037,251.8037,251.3449,251.6142,1595.0
2025-03-25 09:45:00,252.15,252.27,251.39,251.65,4399.0,251.5244,251.6441,250.7663,251.0257,4399.0
2025-03-25 09:50:00,251.69,251.71,251.17,251.57,4050.0,251.0656,251.0855,250.5468,250.9459,4050.0
2025-03-25 09:55:00,251.61,251.61,250.78,250.95,2706.0,250.9858,250.9858,250.1578,250.3274,2706.0
2025-03-25 10:00:00,251.09,251.42,251.09,251.42,4444.0,250.467,250.7962,250.467,250.7962,4444.0
2025-03-25 10:05:00,251.4,251.83,251.4,251.51,2834.0,250.7763,251.2052,250.7763,250.886,2834.0
2025-03-25 10:10:00,251.74,252.1,251.62,251.83,3437.0,251.1154,251.4745,250.9957,251.2052,3437.0
2025-03-25 10:15:00,252.03,252.07,251.95,252.03,1131.0,251.4047,251.4446,251.3249,251.4047,1131.0
2025-03-25 10:20:00,252.03,252.05,251.81,251.82,530.0,251.4047,251.4247,251.1853,251.1952,530.0
2025-03-25 10:25:00,252.06,252.31,252.06,252.16,2799.0,251.4346,251.684,251.4346,251.5344,2799.0
2025-03-25 10:30:00,252.12,252.43,252.12,252.38,8008.0,251.4945,251.8037,251.4945,251.7538,8008.0
2025-03-25 10:35:00,252.31,252.58,252.23,252.36,3683.0,251.684,251.9533,251.6042,251.7339,3683.0
2025-03-25 10:40:00,252.42,252.85,252.42,252.63,6146.0,251.7937,252.2227,251.7937,252.0032,6146.0
2025-03-25 10:45:00,252.56,252.71,252.43,252.64,3539.0,251.9334,252.083,251.8037,252.0132,3539.0
2025-03-25 10:50:00,252.92,253.08,252.79,252.87,2300.0,252.2925,252.4521,252.1628,252.2426,2300.0
2025-03-25 10:55:00,253.01,253.07,252.61,252.83,15203.0,252.3823,252.4421,251.9833,252.2027,15203.0
2025-03-25 11:00:00,252.83,252.86,252.29,252.61,6305.0,252.2027,252.2327,251.6641,251.9833,6305.0
2025-03-25 11:05:00,252.68,252.68,252.31,252.34,6871.0,252.0531,252.0531,251.684,251.7139,6871.0
2025-03-25 11:10:00,252.44,252.54,252.34,252.34,825.0,251.8137,251.9134,251.7139,251.7139,825.0
2025-03-25 11:15:00,252.34,252.34,252.34,252.34,247.0,251.7139,251.7139,251.7139,251.7139,247.0
2025-03-25 11:20:00,252.52,252.64,252.41,252.52,7061.0,251.8935,252.0132,251.7838,251.8935,7061.0
2025-03-25 11:25:00,252.52,252.62,252.52,252.52,1244.0,251.8935,251.9932,251.8935,251.8935,1244.0
2025-03-25 11:30:00,252.45,252.45,252.23,252.38,3770.0,251.8237,251.8237,251.6042,251.7538,3770.0
2025-03-25 11:35:00,252.51,252.51,252.37,252.42,849.0,251.8835,251.8835,251.7439,251.7937,849.0
2025-03-25 11:40:00,252.32,252.45,252.1,252.28,3412.0,251.694,251.8237,251.4745,251.6541,3412.0
2025-03-25 11:45:00,252.18,252.22,251.87,251.88,2581.0,251.5543,251.5942,251.2451,251.2551,2581.0
2025-03-25 11:50:00,251.89,252.01,251.86,251.9,1721.0,251.2651,251.3848,251.2351,251.275,1721.0
2025-03-25 11:55:00,251.79,251.79,251.63,251.67,2000.0,251.1653,251.1653,251.0057,251.0456,2000.0
2025-03-25 12:00:00,251.78,251.78,251.5,251.51,2004.0,251.1553,251.1553,250.876,250.886,2004.0
2025-03-25 12:05:00,251.56,251.72,251.53,251.63,1234.0,250.9359,251.0955,250.906,251.0057,1234.0
2025-03-25 12:10:00,251.53,251.53,251.53,251.53,100.0,250.906,250.906,250.906,250.906,100.0
2025-03-25 12:15:00,251.53,251.56,251.33,251.45,4682.0,250.906,250.9359,250.7064,250.8261,4682.0
2025-03-25 12:20:00,251.32,251.6,251.32,251.59,4621.0,250.6965,250.9758,250.6965,250.9658,4621.0
2025-03-25 12:25:00,251.72,251.85,251.54,251.7,5450.0,251.0955,251.2252,250.9159,251.0755,5450.0
2025-03-25 12:30:00,251.84,251.85,251.61,251.75,2980.0,251.2152,251.2252,250.9858,251.1254,2980.0
2025-03-25 12:35:00,251.74,251.77,251.62,251.62,2530.0,251.1154,251.1454,250.9957,250.9957,2530.0
2025-03-25 12:40:00,251.68,251.84,251.56,251.75,8876.0,251.0556,251.2152,250.9359,251.1254,8876.0
2025-03-25 12:45:00,251.76,251.76,251.62,251.63,3122.0,251.1354,251.1354,250.9957,251.0057,3122.0
2025-03-25 12:50:00,251.74,251.77,251.66,251.75,2014.0,251.1154,251.1454,251.0356,251.1254,2014.0
2025-03-25 12:55:00,251.75,251.75,251.66,251.67,813.0,251.1254,251.1254,251.0356,251.0456,813.0
2025-03-25 13:00:00,251.76,252.05,251.75,251.89,5535.0,251.1354,251.4247,251.1254,251.2651,5535.0
2025-03-25 13:05:00,251.92,252.11,251.82,251.95,5435.0,251.295,251.4845,251.1952,251.3249,5435.0
2025-03-25 13:10:00,251.93,251.93,251.87,251.87,788.0,251.305,251.305,251.2451,251.2451,788.0
2025-03-25 13:15:00,251.93,251.93,251.59,251.59,4623.0,251.305,251.305,250.9658,250.9658,4623.0
2025-03-25 13:20:00,251.51,251.62,251.31,251.46,1544.0,250.886,250.9957,250.6865,250.8361,1544.0
2025-03-25 13:25:00,251.39,251.59,251.35,251.55,3953.0,250.7663,250.9658,250.7264,250.9259,3953.0
2025-03-25 13:30:00,251.55,251.55,251.55,251.55,536.0,250.9259,250.9259,250.9259,250.9259,536.0
2025-03-25 13:35:00,251.56,251.62,251.55,251.56,1400.0,250.9359,250.9957,250.9259,250.9359,1400.0
2025-03-25 13:40:00,251.57,251.87,251.55,251.82,2294.0,250.9459,251.2451,250.9259,251.1952,2294.0
2025-03-25 13:45:00,251.68,251.76,251.54,251.64,3471.0,251.0556,251.1354,250.9159,251.0157,3471.0
2025-03-25 13:50:00,251.55,251.61,251.45,251.61,2556.0,250.9259,250.9858,250.8261,250.9858,2556.0
2025-03-25 13:55:00,251.79,251.79,251.26,251.27,3567.0,251.1653,251.1653,250.6366,250.6466,3567.0
2025-03-25 14:00:00,251.21,251.27,251.09,251.21,2082.0,250.5867,250.6466,250.467,250.5867,2082.0
2025-03-25 14:05:00,251.21,251.26,251.16,251.22,3339.0,250.5867,250.6366,250.5369,250.5967,3339.0
2025-03-25 14:10:00,251.13,251.27,251.1,251.1,3077.0,250.5069,250.6466,250.477,250.477,3077.0
2025-03-25 14:15:00,251.2,251.2,251.02,251.04,2721.0,250.5768,250.5768,250.3972,250.4172,2721.0
2025-03-25 14:20:00,251.15,251.21,250.99,251.08,12475.0,250.5269,250.5867,250.3673,250.4571,12475.0
2025-03-25 14:25:00,251.08,251.1,250.93,250.95,2679.0,250.4571,250.477,250.3074,250.3274,2679.0
2025-03-25 14:30:00,250.89,251.03,250.81,251.03,2589.0,250.2675,250.4072,250.1877,250.4072,2589.0
2025-03-25 14:35:00,251.03,251.03,250.97,250.97,500.0,250.4072,250.4072,250.3473,250.3473,500.0
2025-03-25 14:40:00,251.03,251.09,250.87,251.0,2405.0,250.4072,250.467,250.2476,250.3773,2405.0
2025-03-25 14:45:00,251.0,251.11,251.0,251.02,2425.0,250.3773,250.487,250.3773,250.3972,2425.0
2025-03-25 14:50:00,251.0,251.11,250.97,251.07,1778.0,250.3773,250.487,250.3473,250.4471,1778.0
2025-03-25 14:55:00,251.08,251.08,250.91,250.95,2592.0,250.4571,250.4571,250.2875,250.3274,2592.0
2025-03-25 15:00:00,251.02,251.3,251.02,251.23,8712.0,250.3972,250.6765,250.3972,250.6067,8712.0
2025-03-25 15:05:00,251.43,251.43,251.2,251.24,5835.0,250.8062,250.8062,250.5768,250.6167,5835.0
2025-03-25 15:10:00,251.2,251.29,251.0,251.03,2603.0,250.5768,250.6665,250.3773,250.4072,2603.0
2025-03-25 15:15:00,251.11,251.41,251.06,251.27,3511.0,250.487,250.7862,250.4371,250.6466,3511.0
2025-03-25 15:20:00,251.43,251.43,251.21,251.3,2949.0,250.8062,250.8062,250.5867,250.6765,2949.0
2025-03-25 15:25:00,251.32,251.4,250.99,250.99,4205.0,250.6965,250.7763,250.3673,250.3673,4205.0
2025-03-25 15:30:00,250.99,251.38,250.99,251.35,4705.0,250.3673,250.7563,250.3673,250.7264,4705.0
2025-03-25 15:35:00,251.37,251.58,250.0,251.29,16320.0,250.7463,250.9558,249.3797,250.6665,16320.0
2025-03-25 15:40:00,251.23,251.43,251.12,251.27,12023.0,250.6067,250.8062,250.497,250.6466,12023.0
2025-03-25 15:45:00,251.21,251.3,250.89,251.15,40206.0,250.5867,250.6765,250.2675,250.5269,40206.0
2025-03-25 15:50:00,251.07,251.22,250.85,251.13,39443.0,250.4471,250.5967,250.2276,250.5069,39443.0
2025-03-25 15:55:00,251.09,251.45,250.97,251.2,115151.0,250.467,250.8261,250.3473,250.5768,115151.0
2025-03-26 09:30:00,251.6,252.79,251.6,252.05,13319.0,250.9758,252.1628,250.9758,251.4247,13319.0
2025-03-26 09:35:00,252.05,252.63,252.05,252.63,1700.0,251.4247,252.0032,251.4247,252.0032,1700.0
2025-03-26 09:40:00,252.63,253.17,252.52,252.99,7832.0,252.0032,252.5419,251.8935,252.3623,7832.0
2025-03-26 09:45:00,252.72,252.75,252.47,252.62,3055.0,252.093,252.1229,251.8436,251.9932,3055.0
2025-03-26 09:50:00,252.53,252.57,252.25,252.35,6667.0,251.9035,251.9434,251.6242,251.7239,6667.0
2025-03-26 09:55:00,252.45,253.01,252.3,252.83,22613.0,251.8237,252.3823,251.674,252.2027,22613.0
2025-03-26 10:00:00,252.84,253.01,252.58,252.58,16961.0,252.2127,252.3823,251.9533,251.9533,16961.0
2025-03-26 10:05:00,252.72,252.76,252.71,252.73,1040.0,252.093,252.1329,252.083,252.103,1040.0
2025-03-26 10:10:00,252.57,253.16,252.53,253.16,7660.0,251.9434,252.5319,251.9035,252.5319,7660.0
2025-03-26 10:15:00,253.22,253.22,253.04,253.21,1639.0,252.5918,252.5918,252.4122,252.5818,1639.0
2025-03-26 10:20:00,253.04,253.46,252.98,253.45,24053.0,252.4122,252.8312,252.3524,252.8212,24053.0
2025-03-26 10:25:00,253.34,253.45,253.23,253.32,8236.0,252.7115,252.8212,252.6017,252.6915,8236.0
2025-03-26 10:30:00,253.32,253.33,253.1,253.23,2911.0,252.6915,252.7015,252.4721,252.6017,2911.0
2025-03-26 10:35:00,253.24,253.43,253.1,253.1,20982.0,252.6117,252.8012,252.4721,252.4721,20982.0
2025-03-26 10:40:00,253.12,253.25,252.88,253.07,17005.0,252.492,252.6217,252.2526,252.4421,17005.0
2025-03-26 10:45:00,253.0,253.12,252.55,252.63,8025.0,252.3723,252.492,251.9234,252.0032,8025.0
2025-03-26 10:50:00,252.73,252.85,252.23,252.37,4285.0,252.103,252.2227,251.6042,251.7439,4285.0
2025-03-26 10:55:00,252.54,252.71,252.34,252.66,26030.0,251.9134,252.083,251.7139,252.0331,26030.0
2025-03-26 11:00:00,252.67,252.89,252.67,252.89,3267.0,252.0431,252.2626,252.0431,252.2626,3267.0
2025-03-26 11:05:00,252.96,252.96,252.25,252.42,19063.0,252.3324,252.3324,251.6242,251.7937,19063.0
2025-03-26 11:10:00,252.52,252.52,252.03,252.36,3751.0,251.8935,251.8935,251.4047,251.7339,3751.0
2025-03-26 11:15:00,252.38,252.38,251.94,252.09,3276.0,251.7538,251.7538,251.3149,251.4646,3276.0
2025-03-26 11:20:00,252.09,252.13,252.09,252.09,1399.0,251.4646,251.5045,251.4646,251.4646,1399.0
2025-03-26 11:25:00,252.2,252.42,252.1,252.22,36335.0,251.5743,251.7937,251.4745,251.5942,36335.0
2025-03-26 11:30:00,252.25,252.4,252.24,252.28,3735.0,251.6242,251.7738,251.6142,251.6541,3735.0
2025-03-26 11:35:00,252.27,252.69,252.15,252.64,72814.0,251.6441,252.0631,251.5244,252.0132,72814.0
2025-03-26 11:40:00,252.65,252.84,252.21,252.34,8976.0,252.0232,252.2127,251.5843,251.7139,8976.0
2025-03-26 11:45:00,252.34,252.35,251.91,252.09,3041.0,251.7139,251.7239,251.285,251.4646,3041.0
2025-03-26 11:50:00,252.19,252.24,251.9,252.06,2844.0,251.5643,251.6142,251.275,251.4346,2844.0
2025-03-26 11:55:00,252.18,252.2,251.77,251.85,3458.0,251.5543,251.5743,251.1454,251.2252,3458.0
2025-03-26 12:00:00,251.92,252.12,251.8,252.09,2600.0,251.295,251.4945,251.1753,251.4646,2600.0
2025-03-26 12:05:00,252.0,252.22,252.0,252.05,3958.0,251.3748,251.5942,251.3748,251.4247,3958.0
2025-03-26 12:10:00,252.22,252.43,252.06,252.07,3969.0,251.5942,251.8037,251.4346,251.4446,3969.0
2025-03-26 12:15:00,252.1,252.32,252.1,252.32,500.0,251.4745,251.694,251.4745,251.694,500.0
2025-03-26 12:20:00,252.35,252.5,252.12,252.13,8916.0,251.7239,251.8735,251.4945,251.5045,8916.0
2025-03-26 12:25:00,252.13,252.76,252.11,252.62,4825.0,251.5045,252.1329,251.4845,251.9932,4825.0
2025-03-26 12:30:00,252.56,253.11,252.55,252.7,3062.0,251.9334,252.482,251.9234,252.073,3062.0
2025-03-26 12:35:00,252.56,252.75,252.56,252.75,634.0,251.9334,252.1229,251.9334,252.1229,634.0
2025-03-26 12:40:00,252.78,252.78,252.29,252.3,6426.0,252.1529,252.1529,251.6641,251.674,6426.0
2025-03-26 12:45:00,252.34,252.69,252.34,252.59,1953.0,251.7139,252.0631,251.7139,251.9633,1953.0
2025-03-26 12:50:00,252.57,252.68,252.41,252.67,1731.0,251.9434,252.0531,251.7838,252.0431,1731.0
2025-03-26 12:55:00,252.42,252.48,252.33,252.48,1661.0,251.7937,251.8536,251.704,251.8536,1661.0
2025-03-26 13:00:00,252.33,252.43,252.33,252.43,1003.0,251.704,251.8037,251.704,251.8037,1003.0
2025-03-26 13:05:00,252.32,252.46,252.2,252.2,909.0,251.694,251.8336,251.5743,251.5743,909.0
2025-03-26 13:10:00,252.3,252.39,252.3,252.32,924.0,251.674,251.7638,251.674,251.694,924.0
2025-03-26 13:15:00,252.21,252.29,252.08,252.08,4530.0,251.5843,251.6641,251.4546,251.4546,4530.0
2025-03-26 13:20:00,252.1,252.12,252.1,252.12,325.0,251.4745,251.4945,251.4745,251.4945,325.0
2025-03-26 13:25:00,252.12,252.12,251.87,251.87,2536.0,251.4945,251.4945,251.2451,251.2451,2536.0
2025-03-26 13:30:00,251.8,252.11,251.8,251.91,10399.0,251.1753,251.4845,251.1753,251.285,10399.0
2025-03-26 13:35:00,251.95,252.0,251.9,252.0,511.0,251.3249,251.3748,251.275,251.3748,511.0
2025-03-26 13:40:00,252.07,252.48,252.05,252.15,4396.0,251.4446,251.8536,251.4247,251.5244,4396.0
2025-03-26 13:45:00,252.15,252.21,252.13,252.13,838.0,251.5244,251.5843,251.5045,251.5045,838.0
2025-03-26 13:50:00,252.21,252.24,252.09,252.18,3945.0,251.5843,251.6142,251.4646,251.5543,3945.0
2025-03-26 13:55:00,252.18,252.29,252.01,252.02,4600.0,251.5543,251.6641,251.3848,251.3947,4600.0
2025-03-26 14:00:00,252.01,252.21,251.95,252.1,3804.0,251.3848,251.5843,251.3249,251.4745,3804.0
2025-03-26 14:05:00,252.14,252.33,252.14,252.28,3526.0,251.5144,251.704,251.5144,251.6541,3526.0
2025-03-26 14:10:00,252.37,252.49,252.34,252.45,1865.0,251.7439,251.8636,251.7139,251.8237,1865.0
2025-03-26 14:15:00,252.46,252.5,252.39,252.43,4518.0,251.8336,251.8735,251.7638,251.8037,4518.0
2025-03-26 14:20:00,252.39,252.45,252.32,252.4,2509.0,251.7638,251.8237,251.694,251.7738,2509.0
2025-03-26 14:25:00,252.4,252.44,252.31,252.42,3707.0,251.7738,251.8137,251.684,251.7937,3707.0
2025-03-26 14:30:00,252.45,252.46,252.33,252.36,2820.0,251.8237,251.8336,251.704,251.7339,2820.0
2025-03-26 14:35:00,252.39,252.47,252.39,252.39,1825.0,251.7638,251.8436,251.7638,251.7638,1825.0
2025-03-26 14:40:00,252.43,252.45,252.23,252.25,4466.0,251.8037,251.8237,251.6042,251.6242,4466.0
2025-03-26 14:45:00,252.3,252.35,252.05,252.06,3944.0,251.674,251.7239,251.4247,251.4346,3944.0
2025-03-26 14:50:00,251.96,252.29,251.95,252.19,6419.0,251.3349,251.6641,251.3249,251.5643,6419.0
2025-03-26 14:55:00,252.19,252.23,252.03,252.05,5253.0,251.5643,251.6042,251.4047,251.4247,5253.0
2025-03-26 15:00:00,252.14,252.18,252.0,252.01,6250.0,251.5144,251.5543,251.3748,251.3848,6250.0
2025-03-26 15:05:00,252.03,252.09,251.92,251.92,7010.0,251.4047,251.4646,251.295,251.295,7010.0
2025-03-26 15:10:00,251.91,251.99,251.86,251.99,2736.0,251.285,251.3648,251.2351,251.3648,2736.0
2025-03-26 15:15:00,251.98,252.11,251.95,252.0,6539.0,251.3548,251.4845,251.3249,251.3748,6539.0
2025-03-26 15:20:00,252.04,252.2,251.87,251.88,11348.0,251.4147,251.5743,251.2451,251.2551,11348.0
2025-03-26 15:25:00,251.88,252.09,251.87,251.96,4402.0,251.2551,251.4646,251.2451,251.3349,4402.0
2025-03-26 15:30:00,251.95,252.08,251.87,251.99,9280.0,251.3249,251.4546,251.2451,251.3648,9280.0
2025-03-26 15:35:00,251.99,251.99,251.82,251.94,2291.0,251.3648,251.3648,251.1952,251.3149,2291.0
2025-03-26 15:40:00,251.87,252.15,251.87,252.09,11407.0,251.2451,251.5244,251.2451,251.4646,11407.0
2025-03-26 15:45:00,252.0,252.33,251.93,252.21,11785.0,251.3748,251.704,251.305,251.5843,11785.0
2025-03-26 15:50:00,252.34,252.48,252.11,252.44,24802.0,251.7139,251.8536,251.4845,251.8137,24802.0
2025-03-26 15:55:00,252.44,252.44,252.04,252.38,48412.0,251.8137,251.8137,251.4147,251.7538,48412.0
2025-03-27 09:30:00,252.87,252.87,251.03,252.36,31346.0,252.2426,252.2426,250.4072,251.7339,31346.0
2025-03-27 09:35:00,252.81,253.66,251.89,251.89,780.0,252.1828,253.0307,251.2651,251.2651,780.0
2025-03-27 09:40:00,252.49,252.49,251.57,251.86,4440.0,251.8636,251.8636,250.9459,251.2351,4440.0
2025-03-27 09:45:00,251.87,252.35,251.87,252.05,11464.0,251.2451,251.7239,251.2451,251.4247,11464.0
2025-03-27 09:50:00,252.29,253.13,252.29,252.75,3862.0,251.6641,252.502,251.6641,252.1229,3862.0
2025-03-27 09:55:00,252.92,253.02,252.33,252.42,14359.0,252.2925,252.3923,251.704,251.7937,14359.0
2025-03-27 10:00:00,252.58,253.03,252.49,252.68,6046.0,251.9533,252.4022,251.8636,252.0531,6046.0
2025-03-27 10:05:00,252.88,253.09,252.85,252.99,19653.0,252.2526,252.4621,252.2227,252.3623,19653.0
2025-03-27 10:10:00,252.99,253.45,252.87,253.26,23695.0,252.3623,252.8212,252.2426,252.6317,23695.0
2025-03-27 10:15:00,253.22,253.51,252.85,253.47,5479.0,252.5918,252.881,252.2227,252.8411,5479.0
2025-03-27 10:20:00,253.42,253.55,253.18,253.55,2288.0,252.7913,252.9209,252.5519,252.9209,2288.0
2025-03-27 10:25:00,253.37,253.41,253.14,253.16,3372.0,252.7414,252.7813,252.512,252.5319,3372.0
2025-03-27 10:30:00,253.16,253.18,252.79,252.91,2304.0,252.5319,252.5519,252.1628,252.2825,2304.0
2025-03-27 10:35:00,252.92,253.0,252.85,252.86,4266.0,252.2925,252.3723,252.2227,252.2327,4266.0
2025-03-27 10:40:00,252.86,252.99,252.86,252.93,4941.0,252.2327,252.3623,252.2327,252.3025,4941.0
2025-03-27 10:45:00,252.93,252.93,252.5,252.57,5593.0,252.3025,252.3025,251.8735,251.9434,5593.0
2025-03-27 10:50:00,252.6,252.79,252.5,252.72,2114.0,251.9733,252.1628,251.8735,252.093,2114.0
2025-03-27 10:55:00,252.55,252.86,252.51,252.86,2529.0,251.9234,252.2327,251.8835,252.2327,2529.0
2025-03-27 11:00:00,252.67,252.86,252.67,252.79,1432.0,252.0431,252.2327,252.0431,252.1628,1432.0
2025-03-27 11:05:00,252.79,252.85,252.67,252.75,4337.0,252.1628,252.2227,252.0431,252.1229,4337.0
2025-03-27 11:10:00,252.71,252.92,252.7,252.72,5415.0,252.083,252.2925,252.073,252.093,5415.0
2025-03-27 11:15:00,252.84,253.25,252.72,253.25,12882.0,252.2127,252.6217,252.093,252.6217,12882.0
2025-03-27 11:20:00,252.91,253.29,252.91,253.09,1208.0,252.2825,252.6616,252.2825,252.4621,1208.0
2025-03-27 11:25:00,253.13,253.13,252.76,252.89,6436.0,252.502,252.502,252.1329,252.2626,6436.0
2025-03-27 11:30:00,252.77,252.81,252.59,252.66,2433.0,252.1429,252.1828,251.9633,252.0331,2433.0
2025-03-27 11:35:00,252.47,252.67,252.47,252.66,707.0,251.8436,252.0431,251.8436,252.0331,707.0
2025-03-27 11:40:00,252.47,252.47,252.35,252.41,3553.0,251.8436,251.8436,251.7239,251.7838,3553.0
2025-03-27 11:45:00,252.4,252.4,252.29,252.35,600.0,251.7738,251.7738,251.6641,251.7239,600.0
2025-03-27 11:50:00,252.34,252.41,252.12,252.12,2786.0,251.7139,251.7838,251.4945,251.4945,2786.0
2025-03-27 11:55:00,252.11,252.27,252.09,252.15,1324.0,251.4845,251.6441,251.4646,251.5244,1324.0
2025-03-27 12:00:00,252.3,252.49,252.3,252.35,1317.0,251.674,251.8636,251.674,251.7239,1317.0
2025-03-27 12:05:00,252.47,252.89,252.47,252.78,1767.0,251.8436,252.2626,251.8436,252.1529,1767.0
2025-03-27 12:10:00,252.69,252.77,252.53,252.53,2821.0,252.0631,252.1429,251.9035,251.9035,2821.0
2025-03-27 12:15:00,252.59,252.78,252.58,252.78,1652.0,251.9633,252.1529,251.9533,252.1529,1652.0
2025-03-27 12:20:00,252.66,252.86,252.58,252.58,3022.0,252.0331,252.2327,251.9533,251.9533,3022.0
2025-03-27 12:25:00,252.56,252.6,252.33,252.57,5126.0,251.9334,251.9733,251.704,251.9434,5126.0
2025-03-27 12:30:00,252.56,252.71,252.31,252.38,5706.0,251.9334,252.083,251.684,251.7538,5706.0
2025-03-27 12:35:00,252.38,252.38,252.13,252.13,500.0,251.7538,251.7538,251.5045,251.5045,500.0
2025-03-27 12:40:00,252.36,252.36,252.23,252.23,1468.0,251.7339,251.7339,251.6042,251.6042,1468.0
2025-03-27 12:45:00,252.17,252.17,251.94,251.94,2085.0,251.5444,251.5444,251.3149,251.3149,2085.0
2025-03-27 12:50:00,251.85,251.85,251.77,251.77,1515.0,251.2252,251.2252,251.1454,251.1454,1515.0
2025-03-27 12:55:00,251.82,251.88,251.53,251.53,4349.0,251.1952,251.2551,250.906,250.906,4349.0
2025-03-27 13:00:00,251.56,251.73,251.29,251.61,4099.0,250.9359,251.1055,250.6665,250.9858,4099.0
2025-03-27 13:05:00,251.68,251.99,251.67,251.68,1904.0,251.0556,251.3648,251.0456,251.0556,1904.0
2025-03-27 13:10:00,251.89,252.02,251.73,251.98,1772.0,251.2651,251.3947,251.1055,251.3548,1772.0
2025-03-27 13:15:00,251.97,252.04,251.65,251.65,3248.0,251.3449,251.4147,251.0257,251.0257,3248.0
2025-03-27 13:20:00,251.83,251.89,251.71,251.89,2347.0,251.2052,251.2651,251.0855,251.2651,2347.0
2025-03-27 13:25:00,251.82,251.82,251.69,251.69,1197.0,251.1952,251.1952,251.0656,251.0656,1197.0
2025-03-27 13:30:00,251.73,251.82,251.6,251.7,2150.0,251.1055,251.1952,250.9758,251.0755,2150.0
2025-03-27 13:35:00,251.65,251.73,251.55,251.55,1822.0,251.0257,251.1055,250.9259,250.9259,1822.0
2025-03-27 13:40:00,251.59,251.64,251.29,251.35,2872.0,250.9658,251.0157,250.6665,250.7264,2872.0
2025-03-27 13:45:00,251.5,251.52,251.31,251.52,2297.0,250.876,250.896,250.6865,250.896,2297.0
2025-03-27 13:50:00,251.55,251.55,251.32,251.44,3177.0,250.9259,250.9259,250.6965,250.8162,3177.0
2025-03-27 13:55:00,251.31,251.46,251.26,251.46,2572.0,250.6865,250.8361,250.6366,250.8361,2572.0
2025-03-27 14:00:00,251.48,251.77,251.48,251.77,1146.0,250.8561,251.1454,250.8561,251.1454,1146.0
2025-03-27 14:05:00,251.73,252.11,251.73,252.0,3706.0,251.1055,251.4845,251.1055,251.3748,3706.0
2025-03-27 14:10:00,252.06,252.06,251.82,251.96,6170.0,251.4346,251.4346,251.1952,251.3349,6170.0
2025-03-27 14:15:00,251.96,252.14,251.96,252.06,4221.0,251.3349,251.5144,251.3349,251.4346,4221.0
2025-03-27 14:20:00,251.97,252.3,251.96,252.03,3352.0,251.3449,251.674,251.3349,251.4047,3352.0
2025-03-27 14:25:00,251.86,252.08,251.77,252.06,8748.0,251.2351,251.4546,251.1454,251.4346,8748.0
2025-03-27 14:30:00,252.11,252.11,251.96,251.98,1497.0,251.4845,251.4845,251.3349,251.3548,1497.0
2025-03-27 14:35:00,251.95,252.22,251.95,252.07,3985.0,251.3249,251.5942,251.3249,251.4446,3985.0
2025-03-27 14:40:00,252.06,252.36,252.05,252.22,5896.0,251.4346,251.7339,251.4247,251.5942,5896.0
2025-03-27 14:45:00,252.32,252.43,252.19,252.3,2875.0,251.694,251.8037,251.5643,251.674,2875.0
2025-03-27 14:50:00,252.31,252.32,252.05,252.21,5613.0,251.684,251.694,251.4247,251.5843,5613.0
2025-03-27 14:55:00,252.12,252.12,251.9,251.92,1250.0,251.4945,251.4945,251.275,251.295,1250.0
2025-03-27 15:00:00,251.97,252.42,251.85,252.23,4772.0,251.3449,251.7937,251.2252,251.6042,4772.0
2025-03-27 15:05:00,252.31,252.34,252.02,252.34,2721.0,251.684,251.7139,251.3947,251.7139,2721.0
2025-03-27 15:10:00,252.23,252.49,252.23,252.46,850.0,251.6042,251.8636,251.6042,251.8336,850.0
2025-03-27 15:15:00,252.48,252.85,252.48,252.82,1994.0,251.8536,252.2227,251.8536,252.1928,1994.0
2025-03-27 15:20:00,252.71,253.05,252.7,252.93,5160.0,252.083,252.4222,252.073,252.3025,5160.0
2025-03-27 15:25:00,252.82,253.07,252.81,252.97,3495.0,252.1928,252.4421,252.1828,252.3424,3495.0
2025-03-27 15:30:00,252.97,253.03,252.54,252.91,13582.0,252.3424,252.4022,251.9134,252.2825,13582.0
2025-03-27 15:35:00,252.95,252.95,252.67,252.88,1074.0,252.3224,252.3224,252.0431,252.2526,1074.0
2025-03-27 15:40:00,252.77,253.12,252.76,253.12,3355.0,252.1429,252.492,252.1329,252.492,3355.0
2025-03-27 15:45:00,253.09,253.26,253.08,253.22,3760.0,252.4621,252.6317,252.4521,252.5918,3760.0
2025-03-27 15:50:00,253.16,253.41,252.84,253.41,12728.0,252.5319,252.7813,252.2127,252.7813,12728.0
2025-03-27 15:55:00,253.4,253.4,252.52,252.62,65037.0,252.7713,252.7713,251.8935,251.9932,65037.0
2025-03-28 09:30:00,254.0,254.13,252.25,253.22,18470.0,253.3698,253.4995,251.6242,252.5918,18470.0
2025-03-28 09:35:00,253.22,253.22,252.64,253.09,2654.0,252.5918,252.5918,252.0132,252.4621,2654.0
2025-03-28 09:40:00,253.07,253.07,252.2,252.57,3445.0,252.4421,252.4421,251.5743,251.9434,3445.0
2025-03-28 09:45:00,252.42,252.51,251.95,251.96,2023.0,251.7937,251.8835,251.3249,251.3349,2023.0
2025-03-28 09:50:00,251.96,252.55,251.95,252.46,1638.0,251.3349,251.9234,251.3249,251.8336,1638.0
2025-03-28 09:55:00,252.4,252.46,251.95,252.07,9042.0,251.7738,251.8336,251.3249,251.4446,9042.0
2025-03-28 10:00:00,251.78,252.24,251.23,252.23,4103.0,251.1553,251.6142,250.6067,251.6042,4103.0
2025-03-28 10:05:00,252.21,252.49,252.21,252.25,2113.0,251.5843,251.8636,251.5843,251.6242,2113.0
2025-03-28 10:10:00,252.27,252.4,252.25,252.28,1900.0,251.6441,251.7738,251.6242,251.6541,1900.0
2025-03-28 10:15:00,252.33,252.47,251.55,252.16,6002.0,251.704,251.8436,250.9259,251.5344,6002.0
2025-03-28 10:20:00,252.21,252.59,252.05,252.25,5219.0,251.5843,251.9633,251.4247,251.6242,5219.0
2025-03-28 10:25:00,252.25,252.25,251.84,251.94,2777.0,251.6242,251.6242,251.2152,251.3149,2777.0
2025-03-28 10:30:00,251.91,252.04,251.6,251.61,6179.0,251.285,251.4147,250.9758,250.9858,6179.0
2025-03-28 10:35:00,251.62,251.63,251.36,251.63,1100.0,250.9957,251.0057,250.7364,251.0057,1100.0
2025-03-28 10:40:00,251.63,251.92,251.38,251.7,4708.0,251.0057,251.295,250.7563,251.0755,4708.0
2025-03-28 10:45:00,251.84,251.89,250.93,251.28,7806.0,251.2152,251.2651,250.3074,250.6566,7806.0
2025-03-28 10:50:00,251.67,251.67,251.3,251.56,4047.0,251.0456,251.0456,250.6765,250.9359,4047.0
2025-03-28 10:55:00,251.54,251.74,251.42,251.54,4602.0,250.9159,251.1154,250.7962,250.9159,4602.0
2025-03-28 11:00:00,251.4,251.4,250.58,250.59,1619.0,250.7763,250.7763,249.9583,249.9683,1619.0
2025-03-28 11:05:00,250.55,250.91,250.36,250.36,9665.0,249.9284,250.2875,249.7389,249.7389,9665.0
2025-03-28 11:10:00,250.48,250.77,250.41,250.45,2906.0,249.8586,250.1478,249.7887,249.8286,2906.0
2025-03-28 11:15:00,250.51,250.69,250.51,250.52,1000.0,249.8885,250.068,249.8885,249.8985,1000.0
2025-03-28 11:20:00,250.64,250.92,250.61,250.85,4894.0,250.0182,250.2975,249.9882,250.2276,4894.0
2025-03-28 11:25:00,250.86,251.04,250.73,251.04,1033.0,250.2376,250.4172,250.1079,250.4172,1033.0
2025-03-28 11:30:00,250.89,251.16,250.69,251.08,3595.0,250.2675,250.5369,250.068,250.4571,3595.0
2025-03-28 11:35:00,251.1,251.34,250.7,251.34,6905.0,250.477,250.7164,250.078,250.7164,6905.0
2025-03-28 11:40:00,250.96,251.35,250.86,251.16,4432.0,250.3374,250.7264,250.2376,250.5369,4432.0
2025-03-28 11:45:00,250.91,250.92,250.8,250.8,1035.0,250.2875,250.2975,250.1778,250.1778,1035.0
2025-03-28 11:50:00,250.95,250.95,250.76,250.9,1407.0,250.3274,250.3274,250.1379,250.2775,1407.0
2025-03-28 11:55:00,250.86,250.86,250.79,250.86,604.0,250.2376,250.2376,250.1678,250.2376,604.0
2025-03-28 12:00:00,250.89,251.14,250.88,251.14,1442.0,250.2675,250.5169,250.2576,250.5169,1442.0
2025-03-28 12:05:00,251.14,251.29,251.05,251.05,1925.0,250.5169,250.6665,250.4271,250.4271,1925.0
2025-03-28 12:10:00,251.04,251.18,251.04,251.18,300.0,250.4172,250.5568,250.4172,250.5568,300.0
2025-03-28 12:15:00,251.18,251.18,250.78,251.06,2616.0,250.5568,250.5568,250.1578,250.4371,2616.0
2025-03-28 12:20:00,250.93,250.94,250.63,250.63,3211.0,250.3074,250.3174,250.0082,250.0082,3211.0
2025-03-28 12:25:00,250.69,250.8,250.35,250.37,6916.0,250.068,250.1778,249.7289,249.7488,6916.0
2025-03-28 12:30:00,250.5,250.5,250.42,250.5,793.0,249.8785,249.8785,249.7987,249.8785,793.0
2025-03-28 12:35:00,250.53,250.98,250.53,250.98,1413.0,249.9084,250.3573,249.9084,250.3573,1413.0
2025-03-28 12:40:00,250.84,250.95,250.82,250.82,2265.0,250.2177,250.3274,250.1977,250.1977,2265.0
2025-03-28 12:45:00,250.8,251.02,250.8,251.02,207.0,250.1778,250.3972,250.1778,250.3972,207.0
2025-03-28 12:50:00,250.89,251.07,250.89,251.07,729.0,250.2675,250.4471,250.2675,250.4471,729.0
2025-03-28 12:55:00,250.91,250.97,250.63,250.63,2254.0,250.2875,250.3473,250.0082,250.0082,2254.0
2025-03-28 13:00:00,250.52,250.68,250.21,250.21,971.0,249.8985,250.0581,249.5892,249.5892,971.0
2025-03-28 13:05:00,250.22,250.22,250.07,250.07,248.0,249.5992,249.5992,249.4496,249.4496,248.0
2025-03-28 13:10:00,249.94,250.15,249.93,250.1,300.0,249.3199,249.5294,249.3099,249.4795,300.0
2025-03-28 13:15:00,250.01,250.29,250.0,250.26,2184.0,249.3897,249.669,249.3797,249.6391,2184.0
2025-03-28 13:20:00,250.13,250.3,250.13,250.29,609.0,249.5094,249.679,249.5094,249.669,609.0
2025-03-28 13:25:00,250.15,250.15,249.73,249.91,1039.0,249.5294,249.5294,249.1104,249.29,1039.0
2025-03-28 13:30:00,249.85,249.9,249.72,249.88,1500.0,249.2301,249.28,249.1004,249.26,1500.0
2025-03-28 13:35:00,249.84,250.01,249.76,250.01,1536.0,249.2201,249.3897,249.1403,249.3897,1536.0
2025-03-28 13:40:00,250.04,250.3,249.95,250.18,2136.0,249.4196,249.679,249.3299,249.5593,2136.0
2025-03-28 13:45:00,250.15,250.22,250.07,250.15,506.0,249.5294,249.5992,249.4496,249.5294,506.0
2025-03-28 13:50:00,249.99,250.18,249.99,250.18,2270.0,249.3698,249.5593,249.3698,249.5593,2270.0
2025-03-28 13:55:00,250.23,250.34,250.16,250.34,2673.0,249.6092,249.7189,249.5394,249.7189,2673.0
2025-03-28 14:00:00,250.35,250.47,250.17,250.25,4707.0,249.7289,249.8486,249.5493,249.6291,4707.0
2025-03-28 14:05:00,250.17,250.23,249.91,250.06,2229.0,249.5493,249.6092,249.29,249.4396,2229.0
2025-03-28 14:10:00,249.97,250.11,249.95,250.03,1444.0,249.3498,249.4895,249.3299,249.4097,1444.0
2025-03-28 14:15:00,250.05,250.05,249.73,249.85,3256.0,249.4296,249.4296,249.1104,249.2301,3256.0
2025-03-28 14:20:00,249.96,249.96,249.62,249.76,1662.0,249.3398,249.3398,249.0007,249.1403,1662.0
2025-03-28 14:25:00,249.58,249.76,249.52,249.76,3475.0,248.9608,249.1403,248.9009,249.1403,3475.0
2025-03-28 14:30:00,249.74,249.9,249.65,249.7,4992.0,249.1204,249.28,249.0306,249.0805,4992.0
2025-03-28 14:35:00,249.7,249.76,249.55,249.66,1900.0,249.0805,249.1403,248.9309,249.0406,1900.0
2025-03-28 14:40:00,249.73,249.79,249.6,249.78,2025.0,249.1104,249.1703,248.9807,249.1603,2025.0
2025-03-28 14:45:00,249.72,249.94,249.72,249.87,3032.0,249.1004,249.3199,249.1004,249.2501,3032.0
2025-03-28 14:50:00,249.97,250.12,249.97,250.04,2611.0,249.3498,249.4994,249.3498,249.4196,2611.0
2025-03-28 14:55:00,250.08,250.28,250.05,250.05,1188.0,249.4595,249.6591,249.4296,249.4296,1188.0
2025-03-28 15:00:00,250.11,250.17,249.92,250.05,2324.0,249.4895,249.5493,249.2999,249.4296,2324.0
2025-03-28 15:05:00,250.15,250.19,250.07,250.07,2289.0,249.5294,249.5693,249.4496,249.4496,2289.0
2025-03-28 15:10:00,250.23,250.23,249.94,250.09,2164.0,249.6092,249.6092,249.3199,249.4695,2164.0
2025-03-28 15:15:00,250.09,250.09,249.9,250.07,1723.0,249.4695,249.4695,249.28,249.4496,1723.0
2025-03-28 15:20:00,250.01,250.07,250.01,250.01,565.0,249.3897,249.4496,249.3897,249.3897,565.0
2025-03-28 15:25:00,250.0,250.0,249.82,249.93,1362.0,249.3797,249.3797,249.2002,249.3099,1362.0
2025-03-28 15:30:00,249.89,250.09,249.78,250.0,5474.0,249.27,249.4695,249.1603,249.3797,5474.0
2025-03-28 15:35:00,250.15,250.2,250.07,250.14,2792.0,249.5294,249.5793,249.4496,249.5194,2792.0
2025-03-28 15:40:00,250.15,250.21,249.8,249.8,9326.0,249.5294,249.5892,249.1802,249.1802,9326.0
2025-03-28 15:45:00,249.8,250.26,249.79,250.26,9294.0,249.1802,249.6391,249.1703,249.6391,9294.0
2025-03-28 15:50:00,250.15,250.15,249.72,249.93,10487.0,249.5294,249.5294,249.1004,249.3099,10487.0
2025-03-28 15:55:00,249.9,249.97,249.2,249.37,64374.0,249.28,249.3498,248.5817,248.7513,64374.0
2025-03-31 09:30:00,249.48,250.43,248.67,250.02,34996.0,248.861,249.8087,248.053,249.3997,34996.0
2025-03-31 09:35:00,249.65,250.71,249.64,250.52,3449.0,249.0306,250.088,249.0206,249.8985,3449.0
2025-03-31 09:40:00,250.52,250.62,249.54,249.93,5835.0,249.8985,249.9982,248.9209,249.3099,5835.0
2025-03-31 09:45:00,249.86,249.98,249.76,249.98,2756.0,249.2401,249.3598,249.1403,249.3598,2756.0
2025-03-31 09:50:00,250.11,250.52,250.11,250.11,2609.0,249.4895,249.8985,249.4895,249.4895,2609.0
2025-03-31 09:55:00,250.25,250.92,250.25,250.92,6705.0,249.6291,250.2975,249.6291,250.2975,6705.0
2025-03-31 10:00:00,250.63,251.0,250.02,250.27,8676.0,250.0082,250.3773,249.3997,249.6491,8676.0
2025-03-31 10:05:00,250.27,250.27,250.08,250.18,1000.0,249.6491,249.6491,249.4595,249.5593,1000.0
2025-03-31 10:10:00,250.16,250.16,249.15,249.35,12305.0,249.5394,249.5394,248.5319,248.7314,12305.0
2025-03-31 10:15:00,249.34,249.54,249.21,249.36,6485.0,248.7214,248.9209,248.5917,248.7413,6485.0
2025-03-31 10:20:00,249.53,249.54,248.98,249.14,4020.0,248.9109,248.9209,248.3623,248.5219,4020.0
2025-03-31 10:25:00,249.24,249.82,249.24,249.81,6686.0,248.6216,249.2002,248.6216,249.1902,6686.0
2025-03-31 10:30:00,249.9,250.87,249.89,250.49,2259.0,249.28,250.2476,249.27,249.8685,2259.0
2025-03-31 10:35:00,250.84,251.1,250.81,250.83,1527.0,250.2177,250.477,250.1877,250.2077,1527.0
2025-03-31 10:40:00,251.04,251.04,250.19,250.33,8668.0,250.4172,250.4172,249.5693,249.7089,8668.0
2025-03-31 10:45:00,250.52,250.81,250.49,250.7,2642.0,249.8985,250.1877,249.8685,250.078,2642.0
2025-03-31 10:50:00,250.36,250.52,250.29,250.49,3960.0,249.7389,249.8985,249.669,249.8685,3960.0
2025-03-31 10:55:00,250.71,251.08,250.67,250.78,3804.0,250.088,250.4571,250.0481,250.1578,3804.0
2025-03-31 11:00:00,250.78,250.87,250.59,250.77,4064.0,250.1578,250.2476,249.9683,250.1478,4064.0
2025-03-31 11:05:00,250.93,250.97,250.8,250.86,6636.0,250.3074,250.3473,250.1778,250.2376,6636.0
2025-03-31 11:10:00,250.88,250.89,250.72,250.87,5407.0,250.2576,250.2675,250.098,250.2476,5407.0
2025-03-31 11:15:00,250.87,250.9,250.81,250.9,3954.0,250.2476,250.2775,250.1877,250.2775,3954.0
2025-03-31 11:20:00,250.77,250.91,250.59,250.87,3734.0,250.1478,250.2875,249.9683,250.2476,3734.0
2025-03-31 11:25:00,250.65,250.68,250.5,250.68,2960.0,250.0281,250.0581,249.8785,250.0581,2960.0
2025-03-31 11:30:00,250.62,250.63,250.47,250.51,5604.0,249.9982,250.0082,249.8486,249.8885,5604.0
2025-03-31 11:35:00,250.62,250.93,250.57,250.84,4289.0,249.9982,250.3074,249.9483,250.2177,4289.0
2025-03-31 11:40:00,250.7,250.95,250.7,250.89,9867.0,250.078,250.3274,250.078,250.2675,9867.0
2025-03-31 11:45:00,250.92,251.12,250.83,251.12,8476.0,250.2975,250.497,250.2077,250.497,8476.0
2025-03-31 11:50:00,251.12,251.15,250.97,251.09,11641.0,250.497,250.5269,250.3473,250.467,11641.0
2025-03-31 11:55:00,251.0,251.0,250.63,250.72,3927.0,250.3773,250.3773,250.0082,250.098,3927.0
2025-03-31 12:00:00,250.88,250.91,250.49,250.54,5115.0,250.2576,250.2875,249.8685,249.9184,5115.0
2025-03-31 12:05:00,250.54,250.54,250.08,250.24,8942.0,249.9184,249.9184,249.4595,249.6192,8942.0
2025-03-31 12:10:00,250.09,250.19,249.86,249.93,3265.0,249.4695,249.5693,249.2401,249.3099,3265.0
2025-03-31 12:15:00,250.13,250.47,250.09,250.38,1343.0,249.5094,249.8486,249.4695,249.7588,1343.0
2025-03-31 12:20:00,250.33,250.43,250.27,250.27,873.0,249.7089,249.8087,249.6491,249.6491,873.0
2025-03-31 12:25:00,250.21,250.67,250.2,250.67,1222.0,249.5892,250.0481,249.5793,250.0481,1222.0
2025-03-31 12:30:00,250.56,250.67,250.41,250.61,898.0,249.9384,250.0481,249.7887,249.9882,898.0
2025-03-31 12:35:00,250.69,250.69,250.47,250.61,1092.0,250.068,250.068,249.8486,249.9882,1092.0
2025-03-31 12:40:00,250.59,250.77,250.44,250.74,1547.0,249.9683,250.1478,249.8187,250.1179,1547.0
2025-03-31 12:45:00,250.77,250.92,250.53,250.53,2377.0,250.1478,250.2975,249.9084,249.9084,2377.0
2025-03-31 12:50:00,250.71,250.71,250.64,250.71,700.0,250.088,250.088,250.0182,250.088,700.0
2025-03-31 12:55:00,250.67,250.68,250.37,250.57,2756.0,250.0481,250.0581,249.7488,249.9483,2756.0
2025-03-31 13:00:00,250.72,250.77,250.72,250.77,900.0,250.098,250.1478,250.098,250.1478,900.0
2025-03-31 13:05:00,250.78,251.04,250.78,251.01,2281.0,250.1578,250.4172,250.1578,250.3872,2281.0
2025-03-31 13:10:00,250.98,251.28,250.98,251.2,2209.0,250.3573,250.6566,250.3573,250.5768,2209.0
2025-03-31 13:15:00,251.18,251.19,250.63,250.63,4610.0,250.5568,250.5668,250.0082,250.0082,4610.0
2025-03-31 13:20:00,250.59,250.69,250.37,250.46,1140.0,249.9683,250.068,249.7488,249.8386,1140.0
2025-03-31 13:25:00,250.54,250.79,250.53,250.79,307.0,249.9184,250.1678,249.9084,250.1678,307.0
2025-03-31 13:30:00,250.77,250.78,250.68,250.78,600.0,250.1478,250.1578,250.0581,250.1578,600.0
2025-03-31 13:35:00,250.84,251.08,250.68,251.08,2961.0,250.2177,250.4571,250.0581,250.4571,2961.0
2025-03-31 13:40:00,250.87,251.0,250.65,250.68,3570.0,250.2476,250.3773,250.0281,250.0581,3570.0
2025-03-31 13:45:00,250.81,250.81,250.64,250.68,761.0,250.1877,250.1877,250.0182,250.0581,761.0
2025-03-31 13:50:00,250.67,251.2,250.67,251.2,5875.0,250.0481,250.5768,250.0481,250.5768,5875.0
2025-03-31 13:55:00,251.11,251.11,250.77,250.83,1175.0,250.487,250.487,250.1478,250.2077,1175.0
2025-03-31 14:00:00,250.7,251.22,250.69,251.08,6685.0,250.078,250.5967,250.068,250.4571,6685.0
2025-03-31 14:05:00,251.06,252.09,250.98,252.09,2777.0,250.4371,251.4646,250.3573,251.4646,2777.0
2025-03-31 14:10:00,252.12,252.17,251.96,251.96,1520.0,251.4945,251.5444,251.3349,251.3349,1520.0
2025-03-31 14:15:00,251.96,252.3,251.96,252.3,2009.0,251.3349,251.674,251.3349,251.674,2009.0
2025-03-31 14:20:00,252.33,252.39,252.09,252.25,2571.0,251.704,251.7638,251.4646,251.6242,2571.0
2025-03-31 14:25:00,252.24,252.28,251.95,252.28,2952.0,251.6142,251.6541,251.3249,251.6541,2952.0
2025-03-31 14:30:00,252.26,252.55,252.25,252.37,3233.0,251.6341,251.9234,251.6242,251.7439,3233.0
2025-03-31 14:35:00,252.44,252.62,252.31,252.44,2070.0,251.8137,251.9932,251.684,251.8137,2070.0
2025-03-31 14:40:00,252.64,252.81,252.57,252.65,2163.0,252.0132,252.1828,251.9434,252.0232,2163.0
2025-03-31 14:45:00,252.55,252.55,252.25,252.5,3773.0,251.9234,251.9234,251.6242,251.8735,3773.0
2025-03-31 14:50:00,252.57,252.76,252.51,252.68,2469.0,251.9434,252.1329,251.8835,252.0531,2469.0
2025-03-31 14:55:00,252.68,252.69,252.26,252.38,3684.0,252.0531,252.0631,251.6341,251.7538,3684.0
2025-03-31 15:00:00,252.57,252.78,252.52,252.78,2935.0,251.9434,252.1529,251.8935,252.1529,2935.0
2025-03-31 15:05:00,252.66,253.16,252.66,253.01,5460.0,252.0331,252.5319,252.0331,252.3823,5460.0
2025-03-31 15:10:00,252.94,253.45,252.83,253.21,3386.0,252.3125,252.8212,252.2027,252.5818,3386.0
2025-03-31 15:15:00,253.39,253.62,253.32,253.32,3751.0,252.7613,252.9908,252.6915,252.6915,3751.0
2025-03-31 15:20:00,253.51,253.75,253.49,253.6,5209.0,252.881,253.1204,252.8611,252.9708,5209.0
2025-03-31 15:25:00,253.51,253.57,252.99,253.0,7024.0,252.881,252.9409,252.3623,252.3723,7024.0
2025-03-31 15:30:00,253.23,253.62,253.06,253.62,2674.0,252.6017,252.9908,252.4322,252.9908,2674.0
2025-03-31 15:35:00,253.78,253.84,253.22,253.25,3817.0,253.1504,253.2102,252.5918,252.6217,3817.0
2025-03-31 15:40:00,253.48,254.45,253.24,253.62,7516.0,252.8511,253.8187,252.6117,252.9908,7516.0
2025-03-31 15:45:00,253.79,253.79,253.27,253.38,13983.0,253.1603,253.1603,252.6416,252.7514,13983.0
2025-03-31 15:50:00,253.15,253.58,252.64,253.53,11264.0,252.5219,252.9509,252.0132,252.901,11264.0
2025-03-31 15:55:00,253.57,253.71,253.15,253.49,109736.0,252.9409,253.0805,252.5219,252.8611,109736.0
2025-04-01 09:30:00,252.83,253.09,251.5,253.09,32252.0,252.2027,252.4621,250.876,252.4621,32252.0
2025-04-01 09:35:00,252.51,252.51,251.56,251.65,4770.0,251.8835,251.8835,250.9359,251.0257,4770.0
2025-04-01 09:40:00,251.64,251.64,250.47,251.01,3612.0,251.0157,251.0157,249.8486,250.3872,3612.0
2025-04-01 09:45:00,251.0,251.8,251.0,251.8,3503.0,250.3773,251.1753,250.3773,251.1753,3503.0
2025-04-01 09:50:00,252.08,253.18,252.08,253.18,24696.0,251.4546,252.5519,251.4546,252.5519,24696.0
2025-04-01 09:55:00,252.9,253.16,252.42,252.94,20598.0,252.2726,252.5319,251.7937,252.3125,20598.0
2025-04-01 10:00:00,252.84,253.18,252.5,252.92,5102.0,252.2127,252.5519,251.8735,252.2925,5102.0
2025-04-01 10:05:00,252.79,252.9,251.84,251.93,6958.0,252.1628,252.2726,251.2152,251.305,6958.0
2025-04-01 10:10:00,251.89,252.35,251.74,251.74,5918.0,251.2651,251.7239,251.1154,251.1154,5918.0
2025-04-01 10:15:00,251.63,252.04,251.55,251.9,4906.0,251.0057,251.4147,250.9259,251.275,4906.0
2025-04-01 10:20:00,251.82,252.02,251.67,252.02,2310.0,251.1952,251.3947,251.0456,251.3947,2310.0
2025-04-01 10:25:00,251.81,252.15,251.75,252.09,3690.0,251.1853,251.5244,251.1254,251.4646,3690.0
2025-04-01 10:30:00,251.95,252.22,251.79,252.17,5287.0,251.3249,251.5942,251.1653,251.5444,5287.0
2025-04-01 10:35:00,252.26,252.95,252.24,252.95,1489.0,251.6341,252.3224,251.6142,252.3224,1489.0
2025-04-01 10:40:00,252.95,253.22,252.94,253.16,2191.0,252.3224,252.5918,252.3125,252.5319,2191.0
2025-04-01 10:45:00,253.0,253.15,252.95,253.05,3306.0,252.3723,252.5219,252.3224,252.4222,3306.0
2025-04-01 10:50:00,253.19,253.36,253.15,253.27,2343.0,252.5618,252.7314,252.5219,252.6416,2343.0
2025-04-01 10:55:00,253.21,253.8,253.21,253.41,5179.0,252.5818,253.1703,252.5818,252.7813,5179.0
2025-04-01 11:00:00,253.27,253.66,253.27,253.63,2385.0,252.6416,253.0307,252.6416,253.0007,2385.0
2025-04-01 11:05:00,253.74,253.91,253.62,253.85,4369.0,253.1105,253.28,252.9908,253.2202,4369.0
2025-04-01 11:10:00,253.92,254.13,253.85,254.12,2415.0,253.29,253.4995,253.2202,253.4895,2415.0
2025-04-01 11:15:00,254.2,254.3,254.0,254.01,1902.0,253.5693,253.6691,253.3698,253.3798,1902.0
2025-04-01 11:20:00,253.86,254.06,253.68,254.04,2857.0,253.2302,253.4297,253.0506,253.4097,2857.0
2025-04-01 11:25:00,254.12,254.3,253.95,253.95,3516.0,253.4895,253.6691,253.3199,253.3199,3516.0
2025-04-01 11:30:00,254.06,254.06,253.48,253.81,3285.0,253.4297,253.4297,252.8511,253.1803,3285.0
2025-04-01 11:35:00,253.8,253.8,253.56,253.63,4117.0,253.1703,253.1703,252.9309,253.0007,4117.0
2025-04-01 11:40:00,253.63,253.78,253.45,253.75,3290.0,253.0007,253.1504,252.8212,253.1204,3290.0
2025-04-01 11:45:00,253.67,253.75,253.58,253.75,4814.0,253.0406,253.1204,252.9509,253.1204,4814.0
2025-04-01 11:50:00,253.87,253.87,253.64,253.72,1970.0,253.2401,253.2401,253.0107,253.0905,1970.0
2025-04-01 11:55:00,253.73,253.87,253.65,253.82,3918.0,253.1005,253.2401,253.0207,253.1903,3918.0
2025-04-01 12:00:00,253.68,254.34,253.68,254.3,2195.0,253.0506,253.709,253.0506,253.6691,2195.0
2025-04-01 12:05:00,254.28,254.3,254.11,254.2,3471.0,253.6491,253.6691,253.4796,253.5693,3471.0
2025-04-01 12:10:00,254.35,254.35,254.16,254.25,3223.0,253.719,253.719,253.5294,253.6192,3223.0
2025-04-01 12:15:00,254.19,254.42,254.18,254.42,970.0,253.5594,253.7888,253.5494,253.7888,970.0
2025-04-01 12:20:00,254.27,254.46,254.06,254.26,12242.0,253.6392,253.8287,253.4297,253.6292,12242.0
2025-04-01 12:25:00,254.31,254.41,253.68,253.69,20990.0,253.6791,253.7788,253.0506,253.0606,20990.0
2025-04-01 12:30:00,253.64,253.76,253.45,253.45,2919.0,253.0107,253.1304,252.8212,252.8212,2919.0
2025-04-01 12:35:00,253.32,253.44,253.06,253.07,1668.0,252.6915,252.8112,252.4322,252.4421,1668.0
2025-04-01 12:40:00,253.21,253.33,253.1,253.25,1691.0,252.5818,252.7015,252.4721,252.6217,1691.0
2025-04-01 12:45:00,253.18,253.34,253.1,253.34,2471.0,252.5519,252.7115,252.4721,252.7115,2471.0
2025-04-01 12:50:00,253.38,253.68,253.38,253.61,4311.0,252.7514,253.0506,252.7514,252.9808,4311.0
2025-04-01 12:55:00,253.46,253.54,253.35,253.35,1414.0,252.8312,252.911,252.7214,252.7214,1414.0
2025-04-01 13:00:00,253.53,253.67,253.52,253.65,4028.0,252.901,253.0406,252.891,253.0207,4028.0
2025-04-01 13:05:00,253.66,253.67,253.57,253.66,1200.0,253.0307,253.0406,252.9409,253.0307,1200.0
2025-04-01 13:10:00,253.67,254.05,253.66,253.9,2068.0,253.0406,253.4197,253.0307,253.2701,2068.0
2025-04-01 13:15:00,253.97,253.97,253.43,253.67,22852.0,253.3399,253.3399,252.8012,253.0406,22852.0
2025-04-01 13:20:00,253.52,253.66,253.37,253.52,4051.0,252.891,253.0307,252.7414,252.891,4051.0
2025-04-01 13:25:00,253.43,253.43,253.1,253.32,6053.0,252.8012,252.8012,252.4721,252.6915,6053.0
2025-04-01 13:30:00,253.35,253.35,253.24,253.35,3136.0,252.7214,252.7214,252.6117,252.7214,3136.0
2025-04-01 13:35:00,253.23,253.38,253.16,253.38,4527.0,252.6017,252.7514,252.5319,252.7514,4527.0
2025-04-01 13:40:00,253.45,253.6,253.36,253.38,4362.0,252.8212,252.9708,252.7314,252.7514,4362.0
2025-04-01 13:45:00,253.39,253.68,253.38,253.68,1084.0,252.7613,253.0506,252.7514,253.0506,1084.0
2025-04-01 13:50:00,253.76,253.8,253.56,253.73,8060.0,253.1304,253.1703,252.9309,253.1005,8060.0
2025-04-01 13:55:00,253.72,253.72,253.42,253.49,3400.0,253.0905,253.0905,252.7913,252.8611,3400.0
2025-04-01 14:00:00,253.5,253.5,252.88,252.91,2448.0,252.8711,252.8711,252.2526,252.2825,2448.0
2025-04-01 14:05:00,252.97,253.05,252.86,252.9,1000.0,252.3424,252.4222,252.2327,252.2726,1000.0
2025-04-01 14:10:00,252.94,252.94,252.84,252.89,1081.0,252.3125,252.3125,252.2127,252.2626,1081.0
2025-04-01 14:15:00,252.9,253.01,252.77,252.79,1525.0,252.2726,252.3823,252.1429,252.1628,1525.0
2025-04-01 14:20:00,252.93,252.93,252.77,252.86,2516.0,252.3025,252.3025,252.1429,252.2327,2516.0
2025-04-01 14:25:00,252.86,252.86,252.75,252.82,3529.0,252.2327,252.2327,252.1229,252.1928,3529.0
2025-04-01 14:30:00,252.83,253.06,252.77,252.9,3584.0,252.2027,252.4322,252.1429,252.2726,3584.0
2025-04-01 14:35:00,253.05,253.05,252.59,252.59,10210.0,252.4222,252.4222,251.9633,251.9633,10210.0
2025-04-01 14:40:00,252.66,252.81,252.65,252.81,3719.0,252.0331,252.1828,252.0232,252.1828,3719.0
2025-04-01 14:45:00,252.8,252.9,252.51,252.6,3294.0,252.1728,252.2726,251.8835,251.9733,3294.0
2025-04-01 14:50:00,252.6,252.61,252.29,252.57,4791.0,251.9733,251.9833,251.6641,251.9434,4791.0
2025-04-01 14:55:00,252.57,252.99,252.5,252.92,3775.0,251.9434,252.3623,251.8735,252.2925,3775.0
2025-04-01 15:00:00,253.12,253.15,253.08,253.09,830.0,252.492,252.5219,252.4521,252.4621,830.0
2025-04-01 15:05:00,253.24,253.31,253.1,253.18,2015.0,252.6117,252.6815,252.4721,252.5519,2015.0
2025-04-01 15:10:00,253.05,253.13,252.87,253.03,4088.0,252.4222,252.502,252.2426,252.4022,4088.0
2025-04-01 15:15:00,253.18,253.46,253.13,253.13,10838.0,252.5519,252.8312,252.502,252.502,10838.0
2025-04-01 15:20:00,253.19,253.68,253.19,253.68,3195.0,252.5618,253.0506,252.5618,253.0506,3195.0
2025-04-01 15:25:00,253.7,253.7,253.45,253.45,6066.0,253.0706,253.0706,252.8212,252.8212,6066.0
2025-04-01 15:30:00,253.44,253.8,253.34,253.6,7505.0,252.8112,253.1703,252.7115,252.9708,7505.0
2025-04-01 15:35:00,253.48,253.87,253.44,253.87,2956.0,252.8511,253.2401,252.8112,253.2401,2956.0
2025-04-01 15:40:00,253.81,253.95,253.66,253.95,8137.0,253.1803,253.3199,253.0307,253.3199,8137.0
2025-04-01 15:45:00,253.92,254.22,253.88,254.19,10189.0,253.29,253.5893,253.2501,253.5594,10189.0
2025-04-01 15:50:00,254.08,254.63,253.95,254.49,14551.0,253.4496,253.9983,253.3199,253.8586,14551.0
2025-04-01 15:55:00,254.58,254.69,254.15,254.28,82043.0,253.9484,254.0581,253.5195,253.6491,82043.0
2025-04-02 09:30:00,252.33,253.38,251.49,252.87,24325.0,251.704,252.7514,250.8661,252.2426,24325.0
2025-04-02 09:35:00,253.1,253.22,252.07,253.21,4285.0,252.4721,252.5918,251.4446,252.5818,4285.0
2025-04-02 09:40:00,253.15,253.15,252.5,252.62,2844.0,252.5219,252.5219,251.8735,251.9932,2844.0
2025-04-02 09:45:00,252.62,252.62,251.7,252.07,5655.0,251.9932,251.9932,251.0755,251.4446,5655.0
2025-04-02 09:50:00,252.08,252.14,251.71,251.89,6689.0,251.4546,251.5144,251.0855,251.2651,6689.0
2025-04-02 09:55:00,251.69,252.16,251.55,251.72,20503.0,251.0656,251.5344,250.9259,251.0955,20503.0
2025-04-02 10:00:00,251.68,251.86,251.11,251.29,10904.0,251.0556,251.2351,250.487,250.6665,10904.0
2025-04-02 10:05:00,251.32,251.53,251.2,251.44,1688.0,250.6965,250.906,250.5768,250.8162,1688.0
2025-04-02 10:10:00,251.4,251.81,251.39,251.81,1555.0,250.7763,251.1853,250.7663,251.1853,1555.0
2025-04-02 10:15:00,251.96,252.53,251.83,252.53,2542.0,251.3349,251.9035,251.2052,251.9035,2542.0
2025-04-02 10:20:00,252.33,252.58,252.33,252.46,3798.0,251.704,251.9533,251.704,251.8336,3798.0
2025-04-02 10:25:00,252.43,252.64,252.3,252.44,8461.0,251.8037,252.0132,251.674,251.8137,8461.0
2025-04-02 10:30:00,252.53,252.73,252.5,252.59,3236.0,251.9035,252.103,251.8735,251.9633,3236.0
2025-04-02 10:35:00,252.57,252.62,252.24,252.24,6104.0,251.9434,251.9932,251.6142,251.6142,6104.0
2025-04-02 10:40:00,252.47,252.48,252.22,252.22,2474.0,251.8436,251.8536,251.5942,251.5942,2474.0
2025-04-02 10:45:00,252.21,252.52,252.21,252.52,2389.0,251.5843,251.8935,251.5843,251.8935,2389.0
2025-04-02 10:50:00,252.73,252.86,252.72,252.77,1257.0,252.103,252.2327,252.093,252.1429,1257.0
2025-04-02 10:55:00,252.97,253.31,252.9,253.09,6281.0,252.3424,252.6815,252.2726,252.4621,6281.0
2025-04-02 11:00:00,252.94,253.11,252.74,252.88,5010.0,252.3125,252.482,252.1129,252.2526,5010.0
2025-04-02 11:05:00,252.89,253.05,252.88,252.9,2794.0,252.2626,252.4222,252.2526,252.2726,2794.0
2025-04-02 11:10:00,252.9,253.07,252.75,252.75,4448.0,252.2726,252.4421,252.1229,252.1229,4448.0
2025-04-02 11:15:00,252.74,252.74,252.36,252.62,2409.0,252.1129,252.1129,251.7339,251.9932,2409.0
2025-04-02 11:20:00,252.68,252.72,252.44,252.72,2583.0,252.0531,252.093,251.8137,252.093,2583.0
2025-04-02 11:25:00,252.67,253.16,252.67,252.99,5910.0,252.0431,252.5319,252.0431,252.3623,5910.0
2025-04-02 11:30:00,253.11,253.13,253.1,253.13,1299.0,252.482,252.502,252.4721,252.502,1299.0
2025-04-02 11:35:00,252.99,253.06,252.78,252.78,3268.0,252.3623,252.4322,252.1529,252.1529,3268.0
2025-04-02 11:40:00,252.78,252.99,252.32,252.32,3746.0,252.1529,252.3623,251.694,251.694,3746.0
2025-04-02 11:45:00,252.39,252.39,252.02,252.04,3485.0,251.7638,251.7638,251.3947,251.4147,3485.0
2025-04-02 11:50:00,252.12,252.17,251.83,251.87,2830.0,251.4945,251.5444,251.2052,251.2451,2830.0
2025-04-02 11:55:00,251.87,252.01,251.77,251.83,2701.0,251.2451,251.3848,251.1454,251.2052,2701.0
2025-04-02 12:00:00,251.91,252.26,251.91,252.26,1013.0,251.285,251.6341,251.285,251.6341,1013.0
2025-04-02 12:05:00,252.31,252.33,252.13,252.17,1688.0,251.684,251.704,251.5045,251.5444,1688.0
2025-04-02 12:10:00,252.37,252.66,252.15,252.66,2303.0,251.7439,252.0331,251.5244,252.0331,2303.0
2025-04-02 12:15:00,252.74,252.76,252.52,252.66,1983.0,252.1129,252.1329,251.8935,252.0331,1983.0
2025-04-02 12:20:00,252.63,252.79,252.37,252.38,4385.0,252.0032,252.1628,251.7439,251.7538,4385.0
2025-04-02 12:25:00,252.37,252.57,252.27,252.55,5677.0,251.7439,251.9434,251.6441,251.9234,5677.0
2025-04-02 12:30:00,252.45,252.68,252.32,252.68,2754.0,251.8237,252.0531,251.694,252.0531,2754.0
2025-04-02 12:35:00,252.65,252.65,252.26,252.42,2313.0,252.0232,252.0232,251.6341,251.7937,2313.0
2025-04-02 12:40:00,252.43,252.61,252.31,252.51,2195.0,251.8037,251.9833,251.684,251.8835,2195.0
2025-04-02 12:45:00,252.51,252.86,252.47,252.86,2696.0,251.8835,252.2327,251.8436,252.2327,2696.0
2025-04-02 12:50:00,253.01,253.16,252.86,253.02,6167.0,252.3823,252.5319,252.2327,252.3923,6167.0
2025-04-02 12:55:00,253.02,253.05,252.8,252.96,3741.0,252.3923,252.4222,252.1728,252.3324,3741.0
2025-04-02 13:00:00,253.11,253.26,253.0,253.1,3035.0,252.482,252.6317,252.3723,252.4721,3035.0
2025-04-02 13:05:00,253.15,253.42,253.11,253.31,5159.0,252.5219,252.7913,252.482,252.6815,5159.0
2025-04-02 13:10:00,253.35,253.53,253.34,253.42,1958.0,252.7214,252.901,252.7115,252.7913,1958.0
2025-04-02 13:15:00,253.27,253.37,253.14,253.15,3238.0,252.6416,252.7414,252.512,252.5219,3238.0
2025-04-02 13:20:00,253.23,253.27,253.04,253.15,2346.0,252.6017,252.6416,252.4122,252.5219,2346.0
2025-04-02 13:25:00,253.06,253.2,253.01,253.04,3000.0,252.4322,252.5718,252.3823,252.4122,3000.0
2025-04-02 13:30:00,253.17,253.17,252.85,252.93,3166.0,252.5419,252.5419,252.2227,252.3025,3166.0
2025-04-02 13:35:00,252.83,252.88,252.66,252.78,4773.0,252.2027,252.2526,252.0331,252.1529,4773.0
2025-04-02 13:40:00,252.82,252.95,252.46,252.47,2611.0,252.1928,252.3224,251.8336,251.8436,2611.0
2025-04-02 13:45:00,252.37,252.56,252.32,252.34,1374.0,251.7439,251.9334,251.694,251.7139,1374.0
2025-04-02 13:50:00,252.17,252.35,252.02,252.3,4231.0,251.5444,251.7239,251.3947,251.674,4231.0
2025-04-02 13:55:00,252.37,252.52,252.31,252.31,1905.0,251.7439,251.8935,251.684,251.684,1905.0
2025-04-02 14:00:00,252.56,252.65,252.43,252.56,2513.0,251.9334,252.0232,251.8037,251.9334,2513.0
2025-04-02 14:05:00,252.52,252.52,252.34,252.34,3850.0,251.8935,251.8935,251.7139,251.7139,3850.0
2025-04-02 14:10:00,252.45,252.52,252.31,252.34,2097.0,251.8237,251.8935,251.684,251.7139,2097.0
2025-04-02 14:15:00,252.34,252.35,252.19,252.26,3857.0,251.7139,251.7239,251.5643,251.6341,3857.0
2025-04-02 14:20:00,252.32,252.32,252.22,252.22,2050.0,251.694,251.694,251.5942,251.5942,2050.0
2025-04-02 14:25:00,252.25,252.26,251.86,251.86,4206.0,251.6242,251.6341,251.2351,251.2351,4206.0
2025-04-02 14:30:00,251.96,252.08,251.76,251.96,3590.0,251.3349,251.4546,251.1354,251.3349,3590.0
2025-04-02 14:35:00,251.89,252.57,251.89,252.57,2473.0,251.2651,251.9434,251.2651,251.9434,2473.0
2025-04-02 14:40:00,252.53,252.79,252.52,252.78,1860.0,251.9035,252.1628,251.8935,252.1529,1860.0
2025-04-02 14:45:00,252.69,252.69,252.32,252.42,4370.0,252.0631,252.0631,251.694,251.7937,4370.0
2025-04-02 14:50:00,252.38,252.45,252.24,252.45,1480.0,251.7538,251.8237,251.6142,251.8237,1480.0
2025-04-02 14:55:00,252.42,252.48,251.69,251.69,4352.0,251.7937,251.8536,251.0656,251.0656,4352.0
2025-04-02 15:00:00,251.77,252.15,251.77,252.14,3180.0,251.1454,251.5244,251.1454,251.5144,3180.0
2025-04-02 15:05:00,252.27,252.32,251.95,252.25,7220.0,251.6441,251.694,251.3249,251.6242,7220.0
2025-04-02 15:10:00,252.18,252.24,252.03,252.18,4430.0,251.5543,251.6142,251.4047,251.5543,4430.0
2025-04-02 15:15:00,252.05,252.19,251.96,252.14,4743.0,251.4247,251.5643,251.3349,251.5144,4743.0
2025-04-02 15:20:00,252.16,252.59,252.16,252.44,3902.0,251.5344,251.9633,251.5344,251.8137,3902.0
2025-04-02 15:25:00,252.44,252.56,252.14,252.44,5841.0,251.8137,251.9334,251.5144,251.8137,5841.0
2025-04-02 15:30:00,252.4,252.93,252.4,252.93,1353.0,251.7738,252.3025,251.7738,252.3025,1353.0
2025-04-02 15:35:00,253.05,253.44,252.84,253.2,4817.0,252.4222,252.8112,252.2127,252.5718,4817.0
2025-04-02 15:40:00,253.14,253.43,253.14,253.2,6258.0,252.512,252.8012,252.512,252.5718,6258.0
2025-04-02 15:45:00,253.22,253.54,252.98,253.18,13920.0,252.5918,252.911,252.3524,252.5519,13920.0
2025-04-02 15:50:00,252.98,253.73,252.98,253.65,6528.0,252.3524,253.1005,252.3524,253.0207,6528.0
2025-04-02 15:55:00,253.6,253.74,253.43,253.66,60179.0,252.9708,253.1105,252.8012,253.0307,60179.0
2025-04-03 09:30:00,250.39,253.01,250.05,253.01,21351.0,249.7688,252.3823,249.4296,252.3823,21351.0
2025-04-03 09:35:00,253.0,254.88,251.97,253.94,11652.0,252.3723,254.2476,251.3449,253.31,11652.0
2025-04-03 09:40:00,254.13,256.88,254.12,256.4,47213.0,253.4995,256.2427,253.4895,255.7639,47213.0
2025-04-03 09:45:00,256.25,256.68,255.62,256.67,58818.0,255.6142,256.0432,254.9858,256.0332,58818.0
2025-04-03 09:50:00,257.1,257.56,255.9,256.17,22326.0,256.4621,256.921,255.2651,255.5344,22326.0
2025-04-03 09:55:00,256.46,256.83,255.95,256.77,14424.0,255.8237,256.1928,255.315,256.133,14424.0
2025-04-03 10:00:00,256.44,256.44,253.49,253.52,14786.0,255.8038,255.8038,252.8611,252.891,14786.0
2025-04-03 10:05:00,253.5,254.17,253.39,253.51,9117.0,252.8711,253.5394,252.7613,252.881,9117.0
2025-04-03 10:10:00,253.31,253.91,252.71,253.79,24137.0,252.6815,253.28,252.083,253.1603,24137.0
2025-04-03 10:15:00,253.8,254.23,253.6,253.69,24183.0,253.1703,253.5993,252.9708,253.0606,24183.0
2025-04-03 10:20:00,253.69,253.69,252.37,252.9,37425.0,253.0606,253.0606,251.7439,252.2726,37425.0
2025-04-03 10:25:00,252.8,253.51,252.49,253.49,17749.0,252.1728,252.881,251.8636,252.8611,17749.0
2025-04-03 10:30:00,253.43,253.44,252.64,252.64,16927.0,252.8012,252.8112,252.0132,252.0132,16927.0
2025-04-03 10:35:00,252.64,252.95,252.49,252.55,2968.0,252.0132,252.3224,251.8636,251.9234,2968.0
2025-04-03 10:40:00,252.5,252.62,251.85,252.24,7034.0,251.8735,251.9932,251.2252,251.6142,7034.0
2025-04-03 10:45:00,252.24,252.47,251.84,252.31,4285.0,251.6142,251.8436,251.2152,251.684,4285.0
2025-04-03 10:50:00,252.49,252.52,251.98,251.99,1659.0,251.8636,251.8935,251.3548,251.3648,1659.0
2025-04-03 10:55:00,252.07,252.37,251.82,252.26,3937.0,251.4446,251.7439,251.1952,251.6341,3937.0
2025-04-03 11:00:00,252.04,252.3,251.22,251.26,6139.0,251.4147,251.674,250.5967,250.6366,6139.0
2025-04-03 11:05:00,251.4,251.92,251.33,251.83,6098.0,250.7763,251.295,250.7064,251.2052,6098.0
2025-04-03 11:10:00,252.0,252.7,251.97,252.5,4435.0,251.3748,252.073,251.3449,251.8735,4435.0
2025-04-03 11:15:00,252.64,253.02,252.41,252.96,6991.0,252.0132,252.3923,251.7838,252.3324,6991.0
2025-04-03 11:20:00,252.97,253.29,252.78,253.25,29970.0,252.3424,252.6616,252.1529,252.6217,29970.0
2025-04-03 11:25:00,253.03,253.26,253.03,253.25,2939.0,252.4022,252.6317,252.4022,252.6217,2939.0
2025-04-03 11:30:00,253.05,253.11,252.2,252.33,13787.0,252.4222,252.482,251.5743,251.704,13787.0
2025-04-03 11:35:00,252.38,253.05,252.23,252.81,14644.0,251.7538,252.4222,251.6042,252.1828,14644.0
2025-04-03 11:40:00,252.91,253.55,252.9,253.29,4167.0,252.2825,252.9209,252.2726,252.6616,4167.0
2025-04-03 11:45:00,253.29,253.29,252.6,252.66,1591.0,252.6616,252.6616,251.9733,252.0331,1591.0
2025-04-03 11:50:00,252.66,252.66,252.39,252.58,15690.0,252.0331,252.0331,251.7638,251.9533,15690.0
2025-04-03 11:55:00,252.75,252.97,252.59,252.85,20970.0,252.1229,252.3424,251.9633,252.2227,20970.0
2025-04-03 12:00:00,252.74,253.12,252.55,252.56,5372.0,252.1129,252.492,251.9234,251.9334,5372.0
2025-04-03 12:05:00,252.56,252.56,252.18,252.18,900.0,251.9334,251.9334,251.5543,251.5543,900.0
2025-04-03 12:10:00,252.3,252.63,252.29,252.63,1590.0,251.674,252.0032,251.6641,252.0032,1590.0
2025-04-03 12:15:00,252.82,253.01,252.77,252.96,22146.0,252.1928,252.3823,252.1429,252.3324,22146.0
2025-04-03 12:20:00,252.95,252.99,252.76,252.89,7679.0,252.3224,252.3623,252.1329,252.2626,7679.0
2025-04-03 12:25:00,252.83,252.83,252.36,252.59,6967.0,252.2027,252.2027,251.7339,251.9633,6967.0
2025-04-03 12:30:00,252.71,252.72,252.13,252.15,3467.0,252.083,252.093,251.5045,251.5244,3467.0
2025-04-03 12:35:00,252.27,252.27,251.98,252.12,6256.0,251.6441,251.6441,251.3548,251.4945,6256.0
2025-04-03 12:40:00,252.02,252.33,251.91,251.91,2248.0,251.3947,251.704,251.285,251.285,2248.0
2025-04-03 12:45:00,251.74,252.11,251.74,252.09,2449.0,251.1154,251.4845,251.1154,251.4646,2449.0
2025-04-03 12:50:00,252.09,252.14,251.72,251.75,1747.0,251.4646,251.5144,251.0955,251.1254,1747.0
2025-04-03 12:55:00,251.74,252.0,251.7,252.0,2404.0,251.1154,251.3748,251.0755,251.3748,2404.0
2025-04-03 13:00:00,251.85,251.96,251.62,251.77,2701.0,251.2252,251.3349,250.9957,251.1454,2701.0
2025-04-03 13:05:00,251.77,252.22,251.76,252.11,1430.0,251.1454,251.5942,251.1354,251.4845,1430.0
2025-04-03 13:10:00,251.95,252.06,251.71,252.06,1177.0,251.3249,251.4346,251.0855,251.4346,1177.0
2025-04-03 13:15:00,251.9,252.09,251.78,251.78,1971.0,251.275,251.4646,251.1553,251.1553,1971.0
2025-04-03 13:20:00,251.84,251.96,251.3,251.3,1673.0,251.2152,251.3349,250.6765,250.6765,1673.0
2025-04-03 13:25:00,251.4,251.42,251.15,251.32,2659.0,250.7763,250.7962,250.5269,250.6965,2659.0
2025-04-03 13:30:00,251.27,251.27,251.05,251.17,1639.0,250.6466,250.6466,250.4271,250.5468,1639.0
2025-04-03 13:35:00,251.33,251.44,251.33,251.34,500.0,250.7064,250.8162,250.7064,250.7164,500.0
2025-04-03 13:40:00,251.37,251.64,251.32,251.61,2466.0,250.7463,251.0157,250.6965,250.9858,2466.0
2025-04-03 13:45:00,251.76,251.93,251.66,251.68,1547.0,251.1354,251.305,251.0356,251.0556,1547.0
2025-04-03 13:50:00,251.57,251.65,251.52,251.65,500.0,250.9459,251.0257,250.896,251.0257,500.0
2025-04-03 13:55:00,251.44,251.45,251.37,251.41,1246.0,250.8162,250.8261,250.7463,250.7862,1246.0
2025-04-03 14:00:00,251.52,251.69,251.52,251.65,1860.0,250.896,251.0656,250.896,251.0257,1860.0
2025-04-03 14:05:00,251.52,251.52,251.02,251.23,2804.0,250.896,250.896,250.3972,250.6067,2804.0
2025-04-03 14:10:00,251.34,251.34,250.96,251.07,2853.0,250.7164,250.7164,250.3374,250.4471,2853.0
2025-04-03 14:15:00,251.04,251.47,251.04,251.25,5686.0,250.4172,250.8461,250.4172,250.6266,5686.0
2025-04-03 14:20:00,251.33,251.45,251.21,251.23,2723.0,250.7064,250.8261,250.5867,250.6067,2723.0
2025-04-03 14:25:00,251.31,251.52,251.21,251.52,4903.0,250.6865,250.896,250.5867,250.896,4903.0
2025-04-03 14:30:00,251.6,251.69,251.2,251.23,4806.0,250.9758,251.0656,250.5768,250.6067,4806.0
2025-04-03 14:35:00,251.4,251.74,251.21,251.73,1913.0,250.7763,251.1154,250.5867,251.1055,1913.0
2025-04-03 14:40:00,251.62,251.96,251.61,251.8,1872.0,250.9957,251.3349,250.9858,251.1753,1872.0
2025-04-03 14:45:00,251.8,251.99,251.57,251.99,2406.0,251.1753,251.3648,250.9459,251.3648,2406.0
2025-04-03 14:50:00,251.86,251.89,251.4,251.43,7695.0,251.2351,251.2651,250.7763,250.8062,7695.0
2025-04-03 14:55:00,251.51,251.59,251.36,251.5,10468.0,250.886,250.9658,250.7364,250.876,10468.0
2025-04-03 15:00:00,251.43,251.5,251.12,251.2,6402.0,250.8062,250.876,250.497,250.5768,6402.0
2025-04-03 15:05:00,251.19,251.41,251.12,251.28,4662.0,250.5668,250.7862,250.497,250.6566,4662.0
2025-04-03 15:10:00,251.28,251.28,250.78,250.78,6676.0,250.6566,250.6566,250.1578,250.1578,6676.0
2025-04-03 15:15:00,250.89,250.89,250.02,250.52,6274.0,250.2675,250.2675,249.3997,249.8985,6274.0
2025-04-03 15:20:00,250.52,250.7,250.07,250.7,4975.0,249.8985,250.078,249.4496,250.078,4975.0
2025-04-03 15:25:00,250.41,250.66,250.34,250.53,5659.0,249.7887,250.0381,249.7189,249.9084,5659.0
2025-04-03 15:30:00,250.52,250.52,249.51,249.72,16043.0,249.8985,249.8985,248.891,249.1004,16043.0
2025-04-03 15:35:00,249.72,250.53,249.62,250.47,13864.0,249.1004,249.9084,249.0007,249.8486,13864.0
2025-04-03 15:40:00,250.47,250.79,250.23,250.79,20012.0,249.8486,250.1678,249.6092,250.1678,20012.0
2025-04-03 15:45:00,250.79,250.79,250.13,250.25,15447.0,250.1678,250.1678,249.5094,249.6291,15447.0
2025-04-03 15:50:00,250.16,250.63,249.84,250.09,25245.0,249.5394,250.0082,249.2201,249.4695,25245.0
2025-04-03 15:55:00,250.03,250.34,249.92,250.23,128609.0,249.4097,249.7189,249.2999,249.6092,128609.0
2025-04-04 09:30:00,247.99,249.68,246.84,248.0,44401.0,247.3747,249.0605,246.2276,247.3847,44401.0
2025-04-04 09:35:00,248.21,248.75,246.86,247.46,8185.0,247.5942,248.1328,246.2475,246.846,8185.0
2025-04-04 09:40:00,248.21,249.62,247.73,248.81,17703.0,247.5942,249.0007,247.1154,248.1927,17703.0
2025-04-04 09:45:00,249.47,250.47,249.26,249.52,47647.0,248.8511,249.8486,248.6416,248.9009,47647.0
2025-04-04 09:50:00,249.88,251.11,249.56,250.74,18613.0,249.26,250.487,248.9408,250.1179,18613.0
2025-04-04 09:55:00,250.59,251.2,249.88,250.38,22191.0,249.9683,250.5768,249.26,249.7588,22191.0
2025-04-04 10:00:00,250.38,250.73,249.51,249.64,19064.0,249.7588,250.1079,248.891,249.0206,19064.0
2025-04-04 10:05:00,249.68,250.88,249.15,250.22,30017.0,249.0605,250.2576,248.5319,249.5992,30017.0
2025-04-04 10:10:00,250.19,250.24,249.71,249.99,28790.0,249.5693,249.6192,249.0905,249.3698,28790.0
2025-04-04 10:15:00,249.9,250.16,249.3,249.58,15678.0,249.28,249.5394,248.6815,248.9608,15678.0
2025-04-04 10:20:00,249.44,249.77,248.78,249.05,5691.0,248.8211,249.1503,248.1628,248.4321,5691.0
2025-04-04 10:25:00,248.87,249.56,248.65,249.03,10714.0,248.2526,248.9408,248.0331,248.4122,10714.0
2025-04-04 10:30:00,248.76,249.16,248.24,248.31,14125.0,248.1428,248.5418,247.6241,247.6939,14125.0
2025-04-04 10:35:00,248.06,248.53,247.39,248.47,9191.0,247.4446,247.9134,246.7762,247.8535,9191.0
2025-04-04 10:40:00,248.47,248.62,247.01,247.12,17367.0,247.8535,248.0032,246.3972,246.5069,17367.0
2025-04-04 10:45:00,247.11,247.12,245.88,246.44,9188.0,246.4969,246.5069,245.27,245.8286,9188.0
2025-04-04 10:50:00,246.21,248.29,246.07,247.83,14988.0,245.5992,247.674,245.4595,247.2151,14988.0
2025-04-04 10:55:00,247.83,248.48,247.56,248.23,18334.0,247.2151,247.8635,246.9458,247.6141,18334.0
2025-04-04 11:00:00,248.23,249.31,247.7,249.29,18534.0,247.6141,248.6915,247.0855,248.6715,18534.0
2025-04-04 11:05:00,249.34,249.34,248.35,248.36,3895.0,248.7214,248.7214,247.7338,247.7438,3895.0
2025-04-04 11:10:00,248.53,248.95,248.18,248.36,5471.0,247.9134,248.3324,247.5643,247.7438,5471.0
2025-04-04 11:15:00,248.52,249.05,248.26,248.26,4455.0,247.9034,248.4321,247.6441,247.6441,4455.0
2025-04-04 11:20:00,247.68,249.08,247.68,248.55,9346.0,247.0655,248.462,247.0655,247.9333,9346.0
2025-04-04 11:25:00,248.14,248.14,246.25,246.33,4092.0,247.5244,247.5244,245.6391,245.7189,4092.0
2025-04-04 11:30:00,246.11,246.7,245.87,246.17,4620.0,245.4994,246.0879,245.26,245.5592,4620.0
2025-04-04 11:35:00,246.08,246.08,245.47,245.47,4729.0,245.4695,245.4695,244.861,244.861,4729.0
2025-04-04 11:40:00,245.69,245.69,245.0,245.24,11060.0,245.0804,245.0804,244.3922,244.6316,11060.0
2025-04-04 11:45:00,245.0,245.9,244.68,245.84,14616.0,244.3922,245.2899,244.0729,245.2301,14616.0
2025-04-04 11:50:00,245.55,245.99,245.29,245.29,2000.0,244.9408,245.3797,244.6814,244.6814,2000.0
2025-04-04 11:55:00,245.69,245.7,244.8,244.96,8001.0,245.0804,245.0904,244.1926,244.3523,8001.0
2025-04-04 12:00:00,244.73,245.37,244.73,245.0,9795.0,244.1228,244.7612,244.1228,244.3922,9795.0
2025-04-04 12:05:00,244.93,245.7,244.6,244.64,17794.0,244.3223,245.0904,243.9931,244.033,17794.0
2025-04-04 12:10:00,244.42,244.84,243.74,244.02,13188.0,243.8136,244.2325,243.1353,243.4146,13188.0
2025-04-04 12:15:00,243.76,243.76,242.63,243.16,5859.0,243.1552,243.1552,242.028,242.5567,5859.0
2025-04-04 12:20:00,243.18,243.28,242.41,242.76,9092.0,242.5767,242.6764,241.8086,242.1577,9092.0
2025-04-04 12:25:00,242.93,243.16,242.67,242.74,4256.0,242.3273,242.5567,242.0679,242.1378,4256.0
2025-04-04 12:30:00,243.07,243.22,242.5,242.68,14135.0,242.4669,242.6166,241.8984,242.0779,14135.0
2025-04-04 12:35:00,242.7,243.53,242.68,243.27,7374.0,242.0979,242.9258,242.0779,242.6664,7374.0
2025-04-04 12:40:00,243.34,243.62,242.37,242.44,23920.0,242.7363,243.0156,241.7687,241.8385,23920.0
2025-04-04 12:45:00,242.4,242.54,241.79,241.86,16064.0,241.7986,241.9383,241.1901,241.2599,16064.0
2025-04-04 12:50:00,241.72,242.24,241.5,241.8,9251.0,241.1203,241.639,240.9008,241.2001,9251.0
2025-04-04 12:55:00,241.78,242.06,241.51,241.71,8120.0,241.1801,241.4594,240.9108,241.1103,8120.0
2025-04-04 13:00:00,241.9,242.66,241.86,242.3,7231.0,241.2998,242.058,241.2599,241.6989,7231.0
2025-04-04 13:05:00,242.3,242.3,241.77,242.01,7279.0,241.6989,241.6989,241.1702,241.4096,7279.0
2025-04-04 13:10:00,241.91,241.91,241.05,241.15,3392.0,241.3098,241.3098,240.452,240.5517,3392.0
2025-04-04 13:15:00,241.07,241.09,240.23,240.96,6354.0,240.4719,240.4919,239.634,240.3622,6354.0
2025-04-04 13:20:00,241.06,241.69,241.06,241.66,2252.0,240.4619,241.0904,240.4619,241.0604,2252.0
2025-04-04 13:25:00,241.85,242.15,241.46,241.97,4301.0,241.25,241.5492,240.8609,241.3697,4301.0
2025-04-04 13:30:00,241.7,242.27,241.06,241.88,3981.0,241.1003,241.6689,240.4619,241.2799,3981.0
2025-04-04 13:35:00,242.19,242.89,242.1,242.37,5926.0,241.5891,242.2874,241.4993,241.7687,5926.0
2025-04-04 13:40:00,242.37,242.75,242.16,242.16,3177.0,241.7687,242.1477,241.5592,241.5592,3177.0
2025-04-04 13:45:00,242.12,242.52,242.05,242.41,5419.0,241.5193,241.9183,241.4495,241.8086,5419.0
2025-04-04 13:50:00,242.41,242.41,241.68,241.68,4683.0,241.8086,241.8086,241.0804,241.0804,4683.0
2025-04-04 13:55:00,241.68,242.16,241.3,242.16,5537.0,241.0804,241.5592,240.7013,241.5592,5537.0
2025-04-04 14:00:00,242.3,242.47,241.98,242.05,5524.0,241.6989,241.8684,241.3796,241.4495,5524.0
2025-04-04 14:05:00,242.05,242.1,241.3,241.3,4741.0,241.4495,241.4993,240.7013,240.7013,4741.0
2025-04-04 14:10:00,241.31,241.41,241.02,241.03,4279.0,240.7113,240.8111,240.422,240.432,4279.0
2025-04-04 14:15:00,241.07,241.37,240.93,241.19,13086.0,240.4719,240.7712,240.3323,240.5916,13086.0
2025-04-04 14:20:00,241.15,241.15,240.67,241.0,41969.0,240.5517,240.5517,240.0729,240.4021,41969.0
2025-04-04 14:25:00,240.99,241.0,240.15,240.16,17671.0,240.3921,240.4021,239.5542,239.5642,17671.0
2025-04-04 14:30:00,240.15,240.15,239.6,240.01,9162.0,239.5542,239.5542,239.0055,239.4145,9162.0
2025-04-04 14:35:00,239.99,240.01,239.09,239.31,28435.0,239.3946,239.4145,238.4968,238.7163,28435.0
2025-04-04 14:40:00,239.18,239.29,238.78,238.87,29562.0,238.5866,238.6963,238.1876,238.2774,29562.0
2025-04-04 14:45:00,239.04,239.61,238.83,239.26,14108.0,238.4469,239.0155,238.2375,238.6664,14108.0
2025-04-04 14:50:00,239.28,239.95,239.19,239.68,12436.0,238.6863,239.3547,238.5966,239.0854,12436.0
2025-04-04 14:55:00,239.52,239.99,239.19,239.45,9681.0,238.9257,239.3946,238.5966,238.8559,9681.0
2025-04-04 15:00:00,239.47,239.61,238.75,239.17,10836.0,238.8759,239.0155,238.1577,238.5766,10836.0
2025-04-04 15:05:00,239.13,239.39,238.91,239.13,12381.0,238.5367,238.7961,238.3173,238.5367,12381.0
2025-04-04 15:10:00,239.22,239.95,239.06,239.87,21117.0,238.6265,239.3547,238.4669,239.2749,21117.0
2025-04-04 15:15:00,239.84,239.99,238.83,239.12,16460.0,239.245,239.3946,238.2375,238.5267,16460.0
2025-04-04 15:20:00,239.06,240.21,239.06,240.21,13110.0,238.4669,239.614,238.4669,239.614,13110.0
2025-04-04 15:25:00,240.35,240.36,239.2,239.59,6679.0,239.7537,239.7637,238.6065,238.9956,6679.0
2025-04-04 15:30:00,239.26,240.33,239.08,240.33,19271.0,238.6664,239.7337,238.4868,239.7337,19271.0
2025-04-04 15:35:00,240.45,240.56,239.33,239.92,16233.0,239.8534,239.9632,238.7362,239.3248,16233.0
2025-04-04 15:40:00,239.93,240.21,239.56,239.78,12125.0,239.3347,239.614,238.9656,239.1851,12125.0
2025-04-04 15:45:00,239.97,240.54,238.86,239.14,18180.0,239.3746,239.9432,238.2674,238.5467,18180.0
2025-04-04 15:50:00,239.3,239.3,236.9,237.13,41319.0,238.7063,238.7063,236.3122,236.5417,41319.0
2025-04-04 15:55:00,237.13,237.86,236.55,237.77,163089.0,236.5417,237.2699,235.9631,237.1801,163089.0
2025-04-07 09:30:00,235.72,235.72,230.0,231.18,75582.0,235.1352,235.1352,229.4294,230.6064,75582.0
2025-04-07 09:35:00,230.92,230.92,228.33,228.51,36133.0,230.3471,230.3471,227.7635,227.9431,36133.0
2025-04-07 09:40:00,228.89,229.67,226.42,227.31,16549.0,228.3221,229.1002,225.8582,226.746,16549.0
2025-04-07 09:45:00,227.45,229.62,226.75,228.7,25821.0,226.8857,229.0503,226.1874,228.1326,25821.0
2025-04-07 09:50:00,228.48,230.01,228.15,229.53,7040.0,227.9131,229.4393,227.584,228.9605,7040.0
2025-04-07 09:55:00,229.84,231.76,229.27,230.98,23228.0,229.2698,231.185,228.7012,230.4069,23228.0
2025-04-07 10:00:00,231.49,232.07,230.0,230.23,9121.0,230.9157,231.4942,229.4294,229.6588,9121.0
2025-04-07 10:05:00,230.4,230.56,228.76,229.25,29292.0,229.8284,229.988,228.1924,228.6812,29292.0
2025-04-07 10:10:00,229.07,236.62,228.93,236.62,23643.0,228.5017,236.0329,228.362,236.0329,23643.0
2025-04-07 10:15:00,236.24,239.27,236.23,237.57,10309.0,235.6539,238.6764,235.6439,236.9806,10309.0
2025-04-07 10:20:00,237.18,237.18,231.93,231.93,10044.0,236.5916,236.5916,231.3546,231.3546,10044.0
2025-04-07 10:25:00,231.69,232.85,230.26,230.85,23076.0,231.1152,232.2723,229.6887,230.2773,23076.0
2025-04-07 10:30:00,230.7,232.46,229.94,231.52,14843.0,230.1276,231.8833,229.3695,230.9456,14843.0
2025-04-07 10:35:00,231.18,231.18,228.73,229.15,5451.0,230.6064,230.6064,228.1625,228.5815,5451.0
2025-04-07 10:40:00,229.15,230.07,228.85,230.07,7742.0,228.5815,229.4992,228.2822,229.4992,7742.0
2025-04-07 10:45:00,230.01,230.57,229.03,229.81,12615.0,229.4393,229.998,228.4618,229.2398,12615.0
2025-04-07 10:50:00,229.93,232.3,229.82,232.3,13485.0,229.3595,231.7237,229.2498,231.7237,13485.0
2025-04-07 10:55:00,232.1,232.55,231.57,232.02,9769.0,231.5242,231.973,230.9955,231.4444,9769.0
2025-04-07 11:00:00,231.79,233.88,231.58,233.56,17513.0,231.2149,233.2997,231.0054,232.9805,17513.0
2025-04-07 11:05:00,233.88,233.88,231.31,231.31,17084.0,233.2997,233.2997,230.7361,230.7361,17084.0
2025-04-07 11:10:00,231.1,231.77,230.06,230.21,16938.0,230.5266,231.195,229.4892,229.6388,16938.0
2025-04-07 11:15:00,229.98,230.77,228.29,229.03,12988.0,229.4094,230.1975,227.7236,228.4618,12988.0
2025-04-07 11:20:00,228.83,229.7,227.89,228.09,13721.0,228.2623,229.1301,227.3246,227.5241,13721.0
2025-04-07 11:25:00,228.08,228.34,226.58,226.58,8766.0,227.5141,227.7735,226.0179,226.0179,8766.0
2025-04-07 11:30:00,226.71,228.88,226.71,228.47,16720.0,226.1475,228.3121,226.1475,227.9032,16720.0
2025-04-07 11:35:00,228.4,229.75,228.4,229.75,14710.0,227.8333,229.18,227.8333,229.18,14710.0
2025-04-07 11:40:00,230.04,231.63,230.02,231.63,9119.0,229.4693,231.0553,229.4493,231.0553,9119.0
2025-04-07 11:45:00,231.23,231.23,230.36,231.08,4616.0,230.6563,230.6563,229.7885,230.5067,4616.0
2025-04-07 11:50:00,231.14,231.89,230.66,231.8,14582.0,230.5665,231.3147,230.0877,231.2249,14582.0
2025-04-07 11:55:00,231.37,231.53,230.63,230.92,5522.0,230.796,230.9556,230.0578,230.3471,5522.0
2025-04-07 12:00:00,230.63,230.63,229.3,230.39,4913.0,230.0578,230.0578,228.7311,229.8184,4913.0
2025-04-07 12:05:00,230.14,230.28,229.58,229.68,5640.0,229.569,229.7087,229.0104,229.1102,5640.0
2025-04-07 12:10:00,229.68,230.23,229.6,230.0,8174.0,229.1102,229.6588,229.0304,229.4294,8174.0
2025-04-07 12:15:00,230.01,230.3,229.59,230.08,5488.0,229.4393,229.7286,229.0204,229.5092,5488.0
2025-04-07 12:20:00,230.09,230.25,229.15,230.21,23853.0,229.5191,229.6787,228.5815,229.6388,23853.0
2025-04-07 12:25:00,229.9,231.04,229.9,231.02,7325.0,229.3296,230.4668,229.3296,230.4468,7325.0
2025-04-07 12:30:00,231.02,231.62,230.61,231.11,11004.0,230.4468,231.0453,230.0379,230.5366,11004.0
2025-04-07 12:35:00,230.94,230.98,230.73,230.98,2329.0,230.367,230.4069,230.1576,230.4069,2329.0
2025-04-07 12:40:00,230.41,230.61,229.47,229.8,6819.0,229.8384,230.0379,228.9007,229.2299,6819.0
2025-04-07 12:45:00,229.7,229.75,228.29,229.04,22503.0,229.1301,229.18,227.7236,228.4717,22503.0
2025-04-07 12:50:00,228.61,228.93,227.83,227.91,32173.0,228.0428,228.362,227.2648,227.3446,32173.0
2025-04-07 12:55:00,227.91,228.58,227.78,228.2,13301.0,227.3446,228.0129,227.2149,227.6338,13301.0
2025-04-07 13:00:00,228.36,230.54,228.03,228.41,12745.0,227.7934,229.968,227.4643,227.8433,12745.0
2025-04-07 13:05:00,227.89,228.51,227.89,228.5,6205.0,227.3246,227.9431,227.3246,227.9331,6205.0
2025-04-07 13:10:00,228.33,230.04,228.32,230.04,18767.0,227.7635,229.4693,227.7535,229.4693,18767.0
2025-04-07 13:15:00,230.17,231.72,230.17,231.72,6327.0,229.5989,231.1451,229.5989,231.1451,6327.0
2025-04-07 13:20:00,231.47,231.94,231.02,231.68,12147.0,230.8957,231.3646,230.4468,231.1052,12147.0
2025-04-07 13:25:00,231.65,232.43,231.38,232.18,6708.0,231.0753,231.8533,230.8059,231.604,6708.0
2025-04-07 13:30:00,232.11,232.11,230.72,231.42,9802.0,231.5341,231.5341,230.1476,230.8458,9802.0
2025-04-07 13:35:00,231.78,232.96,231.43,232.95,8124.0,231.205,232.382,230.8558,232.372,8124.0
2025-04-07 13:40:00,232.37,232.98,232.16,232.88,2720.0,231.7935,232.402,231.584,232.3022,2720.0
2025-04-07 13:45:00,232.99,234.6,232.4,234.0,10676.0,232.4119,234.018,231.8234,233.4194,10676.0
2025-04-07 13:50:00,234.42,234.88,233.75,233.98,6052.0,233.8384,234.2973,233.1701,233.3995,6052.0
2025-04-07 13:55:00,233.65,233.71,232.76,233.11,3940.0,233.0703,233.1302,232.1825,232.5317,3940.0
2025-04-07 14:00:00,233.58,234.07,232.97,233.75,4035.0,233.0005,233.4893,232.392,233.1701,4035.0
2025-04-07 14:05:00,233.45,233.48,232.5,233.12,5994.0,232.8708,232.9007,231.9232,232.5416,5994.0
2025-04-07 14:10:00,233.29,233.59,231.86,232.82,7320.0,232.7112,233.0105,231.2848,232.2424,7320.0
2025-04-07 14:15:00,232.82,233.36,232.32,232.99,9013.0,232.2424,232.781,231.7436,232.4119,9013.0
2025-04-07 14:20:00,233.03,233.44,232.57,232.96,6671.0,232.4519,232.8608,231.993,232.382,6671.0
2025-04-07 14:25:00,232.69,232.69,231.87,231.9,6699.0,232.1127,232.1127,231.2947,231.3247,6699.0
2025-04-07 14:30:00,232.13,232.32,231.3,231.74,7908.0,231.5541,231.7436,230.7261,231.1651,7908.0
2025-04-07 14:35:00,231.57,232.29,231.54,231.91,5060.0,230.9955,231.7137,230.9655,231.3346,5060.0
2025-04-07 14:40:00,231.93,232.22,231.46,231.6,6885.0,231.3546,231.6439,230.8857,231.0254,6885.0
2025-04-07 14:45:00,232.0,232.01,230.95,231.79,4274.0,231.4244,231.4344,230.377,231.2149,4274.0
2025-04-07 14:50:00,231.34,231.71,230.34,230.34,3674.0,230.766,231.1351,229.7685,229.7685,3674.0
2025-04-07 14:55:00,230.19,230.62,230.14,230.41,5095.0,229.6189,230.0478,229.569,229.8384,5095.0
2025-04-07 15:00:00,230.49,231.55,230.27,230.28,9565.0,229.9182,230.9755,229.6987,229.7087,9565.0
2025-04-07 15:05:00,230.75,230.77,230.05,230.1,12150.0,230.1775,230.1975,229.4792,229.5291,12150.0
2025-04-07 15:10:00,229.89,230.22,229.21,229.77,10613.0,229.3196,229.6488,228.6413,229.1999,10613.0
2025-04-07 15:15:00,229.7,230.11,228.7,229.94,12046.0,229.1301,229.5391,228.1326,229.3695,12046.0
2025-04-07 15:20:00,229.93,229.94,229.25,229.68,6639.0,229.3595,229.3695,228.6812,229.1102,6639.0
2025-04-07 15:25:00,229.62,229.83,228.79,228.8,7877.0,229.0503,229.2598,228.2224,228.2323,7877.0
2025-04-07 15:30:00,229.2,231.31,229.13,231.07,19049.0,228.6314,230.7361,228.5615,230.4967,19049.0
2025-04-07 15:35:00,231.29,231.7,230.26,230.48,12115.0,230.7162,231.1251,229.6887,229.9082,12115.0
2025-04-07 15:40:00,230.43,230.43,229.47,229.58,17064.0,229.8583,229.8583,228.9007,229.0104,17064.0
2025-04-07 15:45:00,229.66,230.3,229.24,230.3,14301.0,229.0902,229.7286,228.6713,229.7286,14301.0
2025-04-07 15:50:00,229.52,230.25,228.92,230.25,21537.0,228.9506,229.6787,228.352,229.6787,21537.0
2025-04-07 15:55:00,230.24,230.56,229.83,230.43,109342.0,229.6688,229.988,229.2598,229.8583,109342.0
2025-04-08 09:30:00,234.77,236.32,232.74,232.74,28502.0,234.1875,235.7337,232.1626,232.1626,28502.0
2025-04-08 09:35:00,232.5,232.63,230.44,231.19,8912.0,231.9232,232.0528,229.8683,230.6164,8912.0
2025-04-08 09:40:00,231.41,233.92,231.4,232.49,7243.0,230.8359,233.3396,230.8259,231.9132,7243.0
2025-04-08 09:45:00,232.68,233.04,231.82,232.76,6794.0,232.1027,232.4618,231.2449,232.1825,6794.0
2025-04-08 09:50:00,232.65,233.85,231.74,233.12,5953.0,232.0728,233.2698,231.1651,232.5416,5953.0
2025-04-08 09:55:00,233.16,233.34,232.62,232.63,16710.0,232.5815,232.7611,232.0429,232.0528,16710.0
2025-04-08 10:00:00,232.84,233.63,232.8,232.82,24267.0,232.2623,233.0504,232.2224,232.2424,24267.0
2025-04-08 10:05:00,232.82,233.4,232.48,233.04,14130.0,232.2424,232.8209,231.9032,232.4618,14130.0
2025-04-08 10:10:00,233.04,233.66,232.68,233.56,18369.0,232.4618,233.0803,232.1027,232.9805,18369.0
2025-04-08 10:15:00,233.64,233.9,232.95,233.9,12325.0,233.0603,233.3197,232.372,233.3197,12325.0
2025-04-08 10:20:00,233.55,234.18,232.86,232.86,5028.0,232.9706,233.599,232.2823,232.2823,5028.0
2025-04-08 10:25:00,232.91,233.82,232.9,233.81,2827.0,232.3321,233.2399,232.3222,233.2299,2827.0
2025-04-08 10:30:00,233.93,234.57,233.76,234.44,4190.0,233.3496,233.988,233.18,233.8584,4190.0
2025-04-08 10:35:00,234.26,234.92,234.26,234.92,4955.0,233.6788,234.3372,233.6788,234.3372,4955.0
2025-04-08 10:40:00,234.83,234.83,233.76,233.78,3115.0,234.2474,234.2474,233.18,233.2,3115.0
2025-04-08 10:45:00,233.62,233.84,233.34,233.63,4146.0,233.0404,233.2598,232.7611,233.0504,4146.0
2025-04-08 10:50:00,233.33,233.47,232.68,233.08,6515.0,232.7511,232.8908,232.1027,232.5017,6515.0
2025-04-08 10:55:00,233.23,233.43,232.27,232.41,1700.0,232.6514,232.8509,231.6937,231.8334,1700.0
2025-04-08 11:00:00,232.2,233.01,232.19,232.96,3445.0,231.6239,232.4319,231.6139,232.382,3445.0
2025-04-08 11:05:00,232.95,233.05,232.65,232.75,1093.0,232.372,232.4718,232.0728,232.1725,1093.0
2025-04-08 11:10:00,232.9,232.91,231.8,231.8,6171.0,232.3222,232.3321,231.2249,231.2249,6171.0
2025-04-08 11:15:00,231.8,232.08,231.33,232.06,7256.0,231.2249,231.5042,230.7561,231.4843,7256.0
2025-04-08 11:20:00,232.29,232.5,231.09,231.12,15156.0,231.7137,231.9232,230.5167,230.5466,15156.0
2025-04-08 11:25:00,231.01,231.61,230.84,230.84,2943.0,230.4369,231.0354,230.2673,230.2673,2943.0
2025-04-08 11:30:00,231.33,231.6,230.79,231.6,25873.0,230.7561,231.0254,230.2174,231.0254,25873.0
2025-04-08 11:35:00,231.79,232.42,231.49,232.22,5480.0,231.2149,231.8434,230.9157,231.6439,5480.0
2025-04-08 11:40:00,232.42,232.49,231.88,231.88,1506.0,231.8434,231.9132,231.3047,231.3047,1506.0
2025-04-08 11:45:00,232.11,232.12,231.41,231.41,3164.0,231.5341,231.5441,230.8359,230.8359,3164.0
2025-04-08 11:50:00,231.4,231.61,231.05,231.14,3900.0,230.8259,231.0354,230.4768,230.5665,3900.0
2025-04-08 11:55:00,231.11,231.92,231.1,231.53,2945.0,230.5366,231.3446,230.5266,230.9556,2945.0
2025-04-08 12:00:00,231.72,232.13,231.44,232.08,2870.0,231.1451,231.5541,230.8658,231.5042,2870.0
2025-04-08 12:05:00,232.11,232.28,231.78,231.78,8326.0,231.5341,231.7037,231.205,231.205,8326.0
2025-04-08 12:10:00,231.91,232.15,231.72,232.15,6258.0,231.3346,231.574,231.1451,231.574,6258.0
2025-04-08 12:15:00,231.92,231.93,230.94,231.01,2235.0,231.3446,231.3546,230.367,230.4369,2235.0
2025-04-08 12:20:00,230.88,231.05,230.71,230.72,1850.0,230.3072,230.4768,230.1376,230.1476,1850.0
2025-04-08 12:25:00,230.41,231.01,230.41,230.98,1424.0,229.8384,230.4369,229.8384,230.4069,1424.0
2025-04-08 12:30:00,231.49,231.49,230.21,230.73,6849.0,230.9157,230.9157,229.6388,230.1576,6849.0
2025-04-08 12:35:00,230.73,231.0,229.79,229.84,9328.0,230.1576,230.4269,229.2199,229.2698,9328.0
2025-04-08 12:40:00,229.57,229.68,229.45,229.67,1910.0,229.0004,229.1102,228.8807,229.1002,1910.0
2025-04-08 12:45:00,229.49,230.25,229.41,229.59,10514.0,228.9206,229.6787,228.8408,229.0204,10514.0
2025-04-08 12:50:00,229.33,231.67,229.33,231.27,59067.0,228.761,231.0952,228.761,230.6962,59067.0
2025-04-08 12:55:00,231.31,231.48,229.63,229.76,6912.0,230.7361,230.9057,229.0603,229.19,6912.0
2025-04-08 13:00:00,229.97,230.04,229.01,229.79,29141.0,229.3994,229.4693,228.4418,229.2199,29141.0
2025-04-08 13:05:00,230.05,230.4,229.29,229.46,10662.0,229.4792,229.8284,228.7211,228.8907,10662.0
2025-04-08 13:10:00,229.46,229.74,228.68,229.74,27067.0,228.8907,229.17,228.1126,229.17,27067.0
2025-04-08 13:15:00,229.73,229.91,229.53,229.91,6640.0,229.16,229.3396,228.9605,229.3396,6640.0
2025-04-08 13:20:00,229.54,229.54,228.92,229.28,24187.0,228.9705,228.9705,228.352,228.7112,24187.0
2025-04-08 13:25:00,229.06,229.41,228.43,228.43,34933.0,228.4917,228.8408,227.8633,227.8633,34933.0
2025-04-08 13:30:00,228.52,228.93,228.17,228.17,5938.0,227.953,228.362,227.6039,227.6039,5938.0
2025-04-08 13:35:00,228.17,229.28,228.16,229.28,11732.0,227.6039,228.7112,227.5939,228.7112,11732.0
2025-04-08 13:40:00,229.3,230.48,229.22,230.25,8006.0,228.7311,229.9082,228.6513,229.6787,8006.0
2025-04-08 13:45:00,229.95,229.98,229.07,229.15,9624.0,229.3795,229.4094,228.5017,228.5815,9624.0
2025-04-08 13:50:00,229.25,229.68,229.19,229.19,12352.0,228.6812,229.1102,228.6214,228.6214,12352.0
2025-04-08 13:55:00,229.13,229.61,229.12,229.61,5878.0,228.5615,229.0403,228.5516,229.0403,5878.0
2025-04-08 14:00:00,229.79,229.89,229.42,229.42,3094.0,229.2199,229.3196,228.8508,228.8508,3094.0
2025-04-08 14:05:00,229.38,229.53,228.92,229.23,17457.0,228.8109,228.9605,228.352,228.6613,17457.0
2025-04-08 14:10:00,229.24,229.27,228.37,228.46,35056.0,228.6713,228.7012,227.8034,227.8932,35056.0
2025-04-08 14:15:00,228.56,229.89,228.56,229.75,2671.0,227.9929,229.3196,227.9929,229.18,2671.0
2025-04-08 14:20:00,229.75,229.78,229.21,229.62,5521.0,229.18,229.2099,228.6413,229.0503,5521.0
2025-04-08 14:25:00,229.53,229.53,228.61,228.61,9157.0,228.9605,228.9605,228.0428,228.0428,9157.0
2025-04-08 14:30:00,228.9,230.35,228.8,228.8,6495.0,228.3321,229.7785,228.2323,228.2323,6495.0
2025-04-08 14:35:00,228.64,228.71,227.9,228.5,5987.0,228.0727,228.1426,227.3346,227.9331,5987.0
2025-04-08 14:40:00,228.5,228.53,228.09,228.3,8767.0,227.9331,227.963,227.5241,227.7336,8767.0
2025-04-08 14:45:00,228.3,229.34,228.28,229.27,19528.0,227.7336,228.771,227.7136,228.7012,19528.0
2025-04-08 14:50:00,229.23,229.56,229.02,229.3,12468.0,228.6613,228.9905,228.4518,228.7311,12468.0
2025-04-08 14:55:00,229.15,229.31,228.63,228.74,26221.0,228.5815,228.7411,228.0628,228.1725,26221.0
2025-04-08 15:00:00,228.57,228.72,228.1,228.11,3586.0,228.0029,228.1525,227.5341,227.5441,3586.0
2025-04-08 15:05:00,228.13,228.13,226.93,226.93,8313.0,227.564,227.564,226.367,226.367,8313.0
2025-04-08 15:10:00,227.14,227.42,226.91,227.06,8751.0,226.5765,226.8558,226.347,226.4967,8751.0
2025-04-08 15:15:00,227.11,227.21,226.16,226.4,8137.0,226.5465,226.6463,225.5989,225.8383,8137.0
2025-04-08 15:20:00,226.41,227.01,226.25,226.96,11723.0,225.8483,226.4468,225.6887,226.3969,11723.0
2025-04-08 15:25:00,226.97,227.71,226.96,227.42,10905.0,226.4069,227.145,226.3969,226.8558,10905.0
2025-04-08 15:30:00,227.44,227.44,226.34,226.36,13874.0,226.8757,226.8757,225.7784,225.7984,13874.0
2025-04-08 15:35:00,226.25,226.25,224.61,224.63,10886.0,225.6887,225.6887,224.0527,224.0727,10886.0
2025-04-08 15:40:00,224.45,225.4,223.72,223.72,31381.0,223.8931,224.8408,223.1649,223.1649,31381.0
2025-04-08 15:45:00,223.91,224.07,222.89,222.99,15566.0,223.3545,223.5141,222.337,222.4368,15566.0
2025-04-08 15:50:00,223.23,225.15,223.1,224.78,39415.0,222.6762,224.5914,222.5465,224.2223,39415.0
2025-04-08 15:55:00,224.78,225.91,224.42,225.71,126204.0,224.2223,225.3495,223.8632,225.15,126204.0
2025-04-09 09:30:00,222.22,224.76,221.62,223.81,34644.0,221.6687,224.2024,221.0702,223.2547,34644.0
2025-04-09 09:35:00,223.17,224.95,223.08,224.95,2496.0,222.6163,224.3919,222.5265,224.3919,2496.0
2025-04-09 09:40:00,224.93,226.33,224.93,225.21,19498.0,224.3719,225.7685,224.3719,224.6513,19498.0
2025-04-09 09:45:00,225.2,225.75,224.48,225.75,8809.0,224.6413,225.1899,223.9231,225.1899,8809.0
2025-04-09 09:50:00,225.9,227.29,224.93,225.12,13871.0,225.3395,226.7261,224.3719,224.5615,13871.0
2025-04-09 09:55:00,225.1,225.63,224.81,225.18,2753.0,224.5415,225.0702,224.2522,224.6213,2753.0
2025-04-09 10:00:00,225.68,226.74,225.22,225.82,13070.0,225.1201,226.1775,224.6612,225.2597,13070.0
2025-04-09 10:05:00,225.61,225.61,224.36,224.5,12503.0,225.0503,225.0503,223.8034,223.943,12503.0
2025-04-09 10:10:00,224.2,224.75,223.46,223.46,11218.0,223.6438,224.1924,222.9056,222.9056,11218.0
2025-04-09 10:15:00,223.68,223.74,223.15,223.7,7668.0,223.125,223.1849,222.5964,223.145,7668.0
2025-04-09 10:20:00,223.95,223.95,222.86,223.52,2016.0,223.3944,223.3944,222.3071,222.9654,2016.0
2025-04-09 10:25:00,223.42,223.89,223.24,223.89,2659.0,222.8657,223.3345,222.6861,223.3345,2659.0
2025-04-09 10:30:00,223.96,224.6,223.92,224.44,1500.0,223.4044,224.0428,223.3645,223.8832,1500.0
2025-04-09 10:35:00,224.08,224.36,223.55,223.55,1860.0,223.5241,223.8034,222.9954,222.9954,1860.0
2025-04-09 10:40:00,223.34,223.34,222.64,222.65,1613.0,222.7859,222.7859,222.0876,222.0976,1613.0
2025-04-09 10:45:00,222.69,224.04,222.68,223.21,6242.0,222.1375,223.4842,222.1275,222.6562,6242.0
2025-04-09 10:50:00,222.97,223.2,222.74,222.95,4286.0,222.4168,222.6462,222.1874,222.3969,4286.0
2025-04-09 10:55:00,223.05,223.05,222.25,222.42,4119.0,222.4966,222.4966,221.6986,221.8682,4119.0
2025-04-09 11:00:00,222.42,223.17,222.41,223.09,2972.0,221.8682,222.6163,221.8582,222.5365,2972.0
2025-04-09 11:05:00,223.44,223.84,223.21,223.62,1566.0,222.8856,223.2847,222.6562,223.0652,1566.0
2025-04-09 11:10:00,223.63,223.79,223.28,223.79,3211.0,223.0752,223.2348,222.726,223.2348,3211.0
2025-04-09 11:15:00,223.6,224.39,223.6,224.22,7854.0,223.0452,223.8333,223.0452,223.6637,7854.0
2025-04-09 11:20:00,224.24,224.77,224.16,224.77,13132.0,223.6837,224.2123,223.6039,224.2123,13132.0
2025-04-09 11:25:00,224.74,224.82,224.45,224.45,2076.0,224.1824,224.2622,223.8931,223.8931,2076.0
2025-04-09 11:30:00,224.24,224.78,223.97,223.97,4149.0,223.6837,224.2223,223.4143,223.4143,4149.0
2025-04-09 11:35:00,223.94,223.94,223.37,223.37,1561.0,223.3844,223.3844,222.8158,222.8158,1561.0
2025-04-09 11:40:00,223.48,223.48,223.09,223.18,1388.0,222.9255,222.9255,222.5365,222.6263,1388.0
2025-04-09 11:45:00,223.34,223.94,223.21,223.79,3639.0,222.7859,223.3844,222.6562,223.2348,3639.0
2025-04-09 11:50:00,223.58,223.82,223.41,223.6,6800.0,223.0253,223.2647,222.8557,223.0452,6800.0
2025-04-09 11:55:00,223.31,223.4,222.93,222.93,2289.0,222.756,222.8457,222.3769,222.3769,2289.0
2025-04-09 12:00:00,222.76,223.15,222.67,222.83,3110.0,222.2073,222.5964,222.1176,222.2772,3110.0
2025-04-09 12:05:00,222.99,223.25,222.89,222.9,1591.0,222.4368,222.6961,222.337,222.347,1591.0
2025-04-09 12:10:00,223.76,224.41,223.64,224.41,1799.0,223.2048,223.8532,223.0851,223.8532,1799.0
2025-04-09 12:15:00,224.33,224.37,224.0,224.04,3040.0,223.7734,223.8133,223.4443,223.4842,3040.0
2025-04-09 12:20:00,223.96,224.28,223.88,223.93,1663.0,223.4044,223.7236,223.3246,223.3744,1663.0
2025-04-09 12:25:00,224.03,224.31,223.74,223.84,3805.0,223.4742,223.7535,223.1849,223.2847,3805.0
2025-04-09 12:30:00,223.81,223.98,223.76,223.81,1951.0,223.2547,223.4243,223.2048,223.2547,1951.0
2025-04-09 12:35:00,224.1,224.21,223.9,224.12,3085.0,223.544,223.6537,223.3445,223.564,3085.0
2025-04-09 12:40:00,224.03,224.03,223.7,223.73,1575.0,223.4742,223.4742,223.145,223.1749,1575.0
2025-04-09 12:45:00,223.75,224.25,223.58,224.08,4150.0,223.1949,223.6936,223.0253,223.5241,4150.0
2025-04-09 12:50:00,224.28,224.6,223.9,224.48,8560.0,223.7236,224.0428,223.3445,223.9231,8560.0
2025-04-09 12:55:00,224.45,225.01,224.38,224.8,22449.0,223.8931,224.4517,223.8233,224.2423,22449.0
2025-04-09 13:00:00,224.68,226.61,224.66,226.61,10555.0,224.1226,226.0478,224.1026,226.0478,10555.0
2025-04-09 13:05:00,226.26,226.38,225.35,225.35,3822.0,225.6986,225.8183,224.7909,224.7909,3822.0
2025-04-09 13:10:00,225.34,225.34,224.7,224.86,3700.0,224.7809,224.7809,224.1425,224.3021,3700.0
2025-04-09 13:15:00,225.17,228.67,224.06,228.0,43297.0,224.6114,228.1027,223.5041,227.4343,43297.0
2025-04-09 13:20:00,228.2,234.69,227.83,233.44,15480.0,227.6338,234.1077,227.2648,232.8608,15480.0
2025-04-09 13:25:00,234.69,237.04,234.05,234.06,13938.0,234.1077,236.4519,233.4693,233.4793,13938.0
2025-04-09 13:30:00,234.06,235.29,233.7,235.05,13217.0,233.4793,234.7062,233.1202,234.4668,13217.0
2025-04-09 13:35:00,235.41,236.48,232.38,232.53,11455.0,234.8259,235.8933,231.8035,231.9531,11455.0
2025-04-09 13:40:00,232.21,233.32,231.68,232.38,9666.0,231.6339,232.7411,231.1052,231.8035,9666.0
2025-04-09 13:45:00,232.92,234.68,232.45,234.34,8016.0,232.3421,234.0978,231.8733,233.7586,8016.0
2025-04-09 13:50:00,234.34,234.58,233.29,233.95,9582.0,233.7586,233.998,232.7112,233.3696,9582.0
2025-04-09 13:55:00,233.63,236.25,233.37,235.53,3779.0,233.0504,235.6639,232.791,234.9456,3779.0
2025-04-09 14:00:00,236.53,236.66,233.94,235.21,24640.0,235.9432,236.0728,233.3596,234.6264,24640.0
2025-04-09 14:05:00,235.0,235.01,232.68,233.38,27695.0,234.417,234.4269,232.1027,232.801,27695.0
2025-04-09 14:10:00,233.12,234.23,232.83,233.02,26997.0,232.5416,233.6489,232.2523,232.4419,26997.0
2025-04-09 14:15:00,233.02,234.09,232.41,233.6,33084.0,232.4419,233.5092,231.8334,233.0204,33084.0
2025-04-09 14:20:00,233.24,234.53,232.75,234.15,9053.0,232.6613,233.9481,232.1725,233.5691,9053.0
2025-04-09 14:25:00,233.71,234.93,233.67,234.64,7714.0,233.1302,234.3471,233.0903,234.0579,7714.0
2025-04-09 14:30:00,234.74,234.93,233.71,234.3,8184.0,234.1576,234.3471,233.1302,233.7187,8184.0
2025-04-09 14:35:00,234.58,235.02,234.25,234.72,20455.0,233.998,234.4369,233.6688,234.1377,20455.0
2025-04-09 14:40:00,234.78,234.99,233.01,233.01,16158.0,234.1975,234.407,232.4319,232.4319,16158.0
2025-04-09 14:45:00,233.14,234.44,232.78,234.13,6695.0,232.5616,233.8584,232.2025,233.5491,6695.0
2025-04-09 14:50:00,234.14,234.65,233.41,233.6,6519.0,233.5591,234.0678,232.8309,233.0204,6519.0
2025-04-09 14:55:00,233.69,234.16,233.2,233.26,11016.0,233.1102,233.579,232.6214,232.6813,11016.0
2025-04-09 15:00:00,233.24,235.12,232.95,234.96,10558.0,232.6613,234.5367,232.372,234.3771,10558.0
2025-04-09 15:05:00,235.09,235.55,234.94,235.2,11698.0,234.5067,234.9656,234.3571,234.6165,11698.0
2025-04-09 15:10:00,235.46,236.21,235.16,235.99,10111.0,234.8758,235.624,234.5766,235.4045,10111.0
2025-04-09 15:15:00,236.03,236.17,235.07,235.64,9232.0,235.4444,235.5841,234.4868,235.0554,9232.0
2025-04-09 15:20:00,235.46,235.93,235.33,235.84,7626.0,234.8758,235.3447,234.7461,235.2549,7626.0
2025-04-09 15:25:00,235.7,236.71,235.7,236.13,9512.0,235.1152,236.1227,235.1152,235.5442,9512.0
2025-04-09 15:30:00,236.13,236.85,235.99,236.57,13977.0,235.5442,236.2624,235.4045,235.9831,13977.0
2025-04-09 15:35:00,236.52,236.83,235.72,236.19,13603.0,235.9332,236.2424,235.1352,235.604,13603.0
2025-04-09 15:40:00,236.15,236.38,235.86,236.24,13611.0,235.5641,235.7935,235.2748,235.6539,13611.0
2025-04-09 15:45:00,236.24,237.16,235.55,237.04,19049.0,235.6539,236.5716,234.9656,236.4519,19049.0
2025-04-09 15:50:00,237.14,238.02,236.88,236.94,32135.0,236.5517,237.4295,236.2923,236.3521,32135.0
2025-04-09 15:55:00,236.92,238.02,236.57,237.43,134896.0,236.3322,237.4295,235.9831,236.8409,134896.0
2025-04-10 09:30:00,233.78,235.53,233.78,235.53,19760.0,233.2,234.9456,233.2,234.9456,19760.0
2025-04-10 09:35:00,235.09,235.33,234.3,234.78,4844.0,234.5067,234.7461,233.7187,234.1975,4844.0
2025-04-10 09:40:00,234.42,234.42,234.4,234.4,300.0,233.8384,233.8384,233.8185,233.8185,300.0
2025-04-10 09:45:00,235.03,236.1,235.03,236.1,2810.0,234.4469,235.5142,234.4469,235.5142,2810.0
2025-04-10 09:50:00,235.39,235.99,234.96,235.46,2799.0,234.806,235.4045,234.3771,234.8758,2799.0
2025-04-10 09:55:00,234.67,235.51,234.67,235.5,1457.0,234.0878,234.9257,234.0878,234.9157,1457.0
2025-04-10 10:00:00,235.2,235.51,234.2,234.2,4318.0,234.6165,234.9257,233.6189,233.6189,4318.0
2025-04-10 10:05:00,235.42,235.42,234.47,234.94,1192.0,234.8359,234.8359,233.8883,234.3571,1192.0
2025-04-10 10:10:00,234.65,234.89,234.19,234.33,11632.0,234.0678,234.3072,233.609,233.7486,11632.0
2025-04-10 10:15:00,234.37,234.41,233.59,233.99,6800.0,233.7885,233.8284,233.0105,233.4095,6800.0
2025-04-10 10:20:00,234.39,234.4,234.28,234.4,3814.0,233.8085,233.8185,233.6987,233.8185,3814.0
2025-04-10 10:25:00,234.4,234.41,233.26,233.26,6950.0,233.8185,233.8284,232.6813,232.6813,6950.0
2025-04-10 10:30:00,233.34,234.28,233.34,234.28,7213.0,232.7611,233.6987,232.7611,233.6987,7213.0
2025-04-10 10:35:00,234.41,234.41,234.04,234.09,1483.0,233.8284,233.8284,233.4593,233.5092,1483.0
2025-04-10 10:40:00,234.24,234.4,233.74,233.88,2262.0,233.6588,233.8185,233.1601,233.2997,2262.0
2025-04-10 10:45:00,234.02,234.02,233.18,233.21,4100.0,233.4394,233.4394,232.6015,232.6314,4100.0
2025-04-10 10:50:00,233.34,233.35,232.84,232.99,500.0,232.7611,232.7711,232.2623,232.4119,500.0
2025-04-10 10:55:00,233.44,233.44,232.46,232.62,1455.0,232.8608,232.8608,231.8833,232.0429,1455.0
2025-04-10 11:00:00,232.8,232.8,232.69,232.7,1286.0,232.2224,232.2224,232.1127,232.1227,1286.0
2025-04-10 11:05:00,232.62,233.29,232.62,233.26,2760.0,232.0429,232.7112,232.0429,232.6813,2760.0
2025-04-10 11:10:00,233.24,233.33,232.79,232.79,2462.0,232.6613,232.7511,232.2124,232.2124,2462.0
2025-04-10 11:15:00,232.8,232.83,232.61,232.71,3736.0,232.2224,232.2523,232.0329,232.1326,3736.0
2025-04-10 11:20:00,232.69,233.08,232.67,233.02,1913.0,232.1127,232.5017,232.0927,232.4419,1913.0
2025-04-10 11:25:00,233.07,233.84,232.97,233.32,9034.0,232.4918,233.2598,232.392,232.7411,9034.0
2025-04-10 11:30:00,233.25,233.28,232.73,232.77,2230.0,232.6713,232.7012,232.1526,232.1925,2230.0
2025-04-10 11:35:00,232.72,232.91,231.79,231.8,5870.0,232.1426,232.3321,231.2149,231.2249,5870.0
2025-04-10 11:40:00,232.18,232.48,231.95,231.95,5286.0,231.604,231.9032,231.3745,231.3745,5286.0
2025-04-10 11:45:00,232.47,232.47,232.14,232.18,800.0,231.8932,231.8932,231.5641,231.604,800.0
2025-04-10 11:50:00,232.09,232.13,231.7,232.0,2779.0,231.5142,231.5541,231.1251,231.4244,2779.0
2025-04-10 11:55:00,232.13,232.79,231.29,231.5,8665.0,231.5541,232.2124,230.7162,230.9256,8665.0
2025-04-10 12:00:00,231.67,232.22,230.69,230.74,6889.0,231.0952,231.6439,230.1177,230.1675,6889.0
2025-04-10 12:05:00,230.51,231.17,230.26,230.65,6687.0,229.9381,230.5965,229.6887,230.0778,6687.0
2025-04-10 12:10:00,230.88,230.88,230.2,230.23,4390.0,230.3072,230.3072,229.6289,229.6588,4390.0
2025-04-10 12:15:00,230.0,230.24,229.56,229.59,1522.0,229.4294,229.6688,228.9905,229.0204,1522.0
2025-04-10 12:20:00,229.34,229.34,227.77,228.94,5447.0,228.771,228.771,227.2049,228.372,5447.0
2025-04-10 12:25:00,228.94,229.13,228.04,229.13,3129.0,228.372,228.5615,227.4742,228.5615,3129.0
2025-04-10 12:30:00,228.67,230.37,228.67,230.37,1410.0,228.1027,229.7984,228.1027,229.7984,1410.0
2025-04-10 12:35:00,230.63,230.97,230.37,230.97,2006.0,230.0578,230.397,229.7984,230.397,2006.0
2025-04-10 12:40:00,231.03,231.19,230.27,231.19,2873.0,230.4568,230.6164,229.6987,230.6164,2873.0
2025-04-10 12:45:00,230.94,231.44,230.19,231.41,3150.0,230.367,230.8658,229.6189,230.8359,3150.0
2025-04-10 12:50:00,231.37,231.82,230.46,230.57,7621.0,230.796,231.2449,229.8882,229.998,7621.0
2025-04-10 12:55:00,230.47,230.83,230.28,230.6,20751.0,229.8982,230.2573,229.7087,230.0279,20751.0
2025-04-10 13:00:00,230.47,232.68,230.47,231.19,19952.0,229.8982,232.1027,229.8982,230.6164,19952.0
2025-04-10 13:05:00,231.12,231.12,230.24,230.24,2146.0,230.5466,230.5466,229.6688,229.6688,2146.0
2025-04-10 13:10:00,230.14,230.14,228.59,228.92,3000.0,229.569,229.569,228.0229,228.352,3000.0
2025-04-10 13:15:00,228.64,229.11,228.53,229.11,2395.0,228.0727,228.5416,227.963,228.5416,2395.0
2025-04-10 13:20:00,228.95,229.19,228.31,229.06,22239.0,228.382,228.6214,227.7436,228.4917,22239.0
2025-04-10 13:25:00,229.36,230.17,229.34,230.17,3436.0,228.791,229.5989,228.771,229.5989,3436.0
2025-04-10 13:30:00,230.37,230.69,229.78,230.19,4738.0,229.7984,230.1177,229.2099,229.6189,4738.0
2025-04-10 13:35:00,230.19,231.16,230.18,230.47,4109.0,229.6189,230.5865,229.6089,229.8982,4109.0
2025-04-10 13:40:00,230.36,232.33,230.36,232.33,4353.0,229.7885,231.7536,229.7885,231.7536,4353.0
2025-04-10 13:45:00,231.95,232.32,231.05,231.08,21104.0,231.3745,231.7436,230.4768,230.5067,21104.0
2025-04-10 13:50:00,231.07,232.04,230.93,231.59,8890.0,230.4967,231.4643,230.3571,231.0154,8890.0
2025-04-10 13:55:00,232.02,232.52,231.87,232.21,1179.0,231.4444,231.9431,231.2947,231.6339,1179.0
2025-04-10 14:00:00,231.91,233.22,231.78,233.22,9476.0,231.3346,232.6414,231.205,232.6414,9476.0
2025-04-10 14:05:00,233.24,233.24,231.78,231.78,7874.0,232.6613,232.6613,231.205,231.205,7874.0
2025-04-10 14:10:00,231.76,231.76,230.73,230.73,4784.0,231.185,231.185,230.1576,230.1576,4784.0
2025-04-10 14:15:00,230.75,232.14,230.74,232.14,4165.0,230.1775,231.5641,230.1675,231.5641,4165.0
2025-04-10 14:20:00,232.01,233.64,232.0,233.61,5246.0,231.4344,233.0603,231.4244,233.0304,5246.0
2025-04-10 14:25:00,233.62,233.92,232.95,233.72,41453.0,233.0404,233.3396,232.372,233.1401,41453.0
2025-04-10 14:30:00,233.64,233.93,233.25,233.25,41823.0,233.0603,233.3496,232.6713,232.6713,41823.0
2025-04-10 14:35:00,233.16,233.16,232.41,233.07,6912.0,232.5815,232.5815,231.8334,232.4918,6912.0
2025-04-10 14:40:00,232.97,234.56,232.97,234.36,3817.0,232.392,233.9781,232.392,233.7786,3817.0
2025-04-10 14:45:00,234.23,234.25,233.16,233.4,8276.0,233.6489,233.6688,232.5815,232.8209,8276.0
2025-04-10 14:50:00,233.33,233.74,232.63,232.64,2543.0,232.7511,233.1601,232.0528,232.0628,2543.0
2025-04-10 14:55:00,232.55,233.35,232.39,233.23,3555.0,231.973,232.7711,231.8134,232.6514,3555.0
2025-04-10 15:00:00,233.18,234.42,232.74,234.24,7400.0,232.6015,233.8384,232.1626,233.6588,7400.0
2025-04-10 15:05:00,234.25,234.25,233.01,233.03,8888.0,233.6688,233.6688,232.4319,232.4519,8888.0
2025-04-10 15:10:00,233.03,233.51,232.72,232.93,5022.0,232.4519,232.9307,232.1426,232.3521,5022.0
2025-04-10 15:15:00,233.08,233.92,232.57,233.64,10485.0,232.5017,233.3396,231.993,233.0603,10485.0
2025-04-10 15:20:00,233.71,234.57,233.24,233.65,7360.0,233.1302,233.988,232.6613,233.0703,7360.0
2025-04-10 15:25:00,233.43,233.69,232.26,232.32,6473.0,232.8509,233.1102,231.6838,231.7436,6473.0
2025-04-10 15:30:00,232.12,232.8,231.89,232.4,33230.0,231.5441,232.2224,231.3147,231.8234,33230.0
2025-04-10 15:35:00,231.95,232.14,231.36,231.5,8311.0,231.3745,231.5641,230.786,230.9256,8311.0
2025-04-10 15:40:00,231.5,231.85,229.88,230.01,14120.0,230.9256,231.2748,229.3097,229.4393,14120.0
2025-04-10 15:45:00,230.01,230.92,229.85,230.62,16376.0,229.4393,230.3471,229.2797,230.0478,16376.0
2025-04-10 15:50:00,230.51,232.25,230.5,232.1,39880.0,229.9381,231.6738,229.9281,231.5242,39880.0
2025-04-10 15:55:00,231.97,232.72,231.13,232.47,107729.0,231.3945,232.1426,230.5566,231.8932,107729.0
2025-04-11 09:30:00,230.93,231.37,228.73,230.13,18107.0,230.3571,230.796,228.1625,229.559,18107.0
2025-04-11 09:35:00,230.53,231.27,230.03,231.27,1917.0,229.9581,230.6962,229.4593,230.6962,1917.0
2025-04-11 09:40:00,231.89,231.89,230.05,230.95,2926.0,231.3147,231.3147,229.4792,230.377,2926.0
2025-04-11 09:45:00,230.96,232.16,230.96,232.16,6850.0,230.387,231.584,230.387,231.584,6850.0
2025-04-11 09:50:00,233.05,233.05,232.55,232.96,1054.0,232.4718,232.4718,231.973,232.382,1054.0
2025-04-11 09:55:00,232.41,232.43,230.72,230.73,1372.0,231.8334,231.8533,230.1476,230.1576,1372.0
2025-04-11 10:00:00,231.52,231.93,231.17,231.92,2945.0,230.9456,231.3546,230.5965,231.3446,2945.0
2025-04-11 10:05:00,232.06,232.46,231.78,231.81,27893.0,231.4843,231.8833,231.205,231.2349,27893.0
2025-04-11 10:10:00,231.83,231.95,231.01,231.84,1933.0,231.2548,231.3745,230.4369,231.2648,1933.0
2025-04-11 10:15:00,232.53,232.8,231.82,231.83,2199.0,231.9531,232.2224,231.2449,231.2548,2199.0
2025-04-11 10:20:00,231.81,231.81,230.63,230.96,2828.0,231.2349,231.2349,230.0578,230.387,2828.0
2025-04-11 10:25:00,230.81,230.98,230.2,230.2,1604.0,230.2374,230.4069,229.6289,229.6289,1604.0
2025-04-11 10:30:00,230.36,231.48,230.35,231.44,6212.0,229.7885,230.9057,229.7785,230.8658,6212.0
2025-04-11 10:35:00,231.49,232.08,231.06,231.15,4143.0,230.9157,231.5042,230.4867,230.5765,4143.0
2025-04-11 10:40:00,230.99,231.59,230.87,231.26,1942.0,230.4169,231.0154,230.2972,230.6862,1942.0
2025-04-11 10:45:00,231.47,232.0,231.46,232.0,1208.0,230.8957,231.4244,230.8857,231.4244,1208.0
2025-04-11 10:50:00,231.23,231.37,231.04,231.26,800.0,230.6563,230.796,230.4668,230.6862,800.0
2025-04-11 10:55:00,231.3,231.62,230.93,231.03,5821.0,230.7261,231.0453,230.3571,230.4568,5821.0
2025-04-11 11:00:00,231.22,233.34,231.19,231.4,12075.0,230.6463,232.7611,230.6164,230.8259,12075.0
2025-04-11 11:05:00,231.36,231.59,231.12,231.59,3234.0,230.786,231.0154,230.5466,231.0154,3234.0
2025-04-11 11:10:00,231.55,231.71,231.11,231.16,2015.0,230.9755,231.1351,230.5366,230.5865,2015.0
2025-04-11 11:15:00,231.03,231.5,230.92,231.3,2612.0,230.4568,230.9256,230.3471,230.7261,2612.0
2025-04-11 11:20:00,230.87,231.11,230.87,230.87,1270.0,230.2972,230.5366,230.2972,230.2972,1270.0
2025-04-11 11:25:00,231.01,231.26,230.7,231.1,2927.0,230.4369,230.6862,230.1276,230.5266,2927.0
2025-04-11 11:30:00,231.4,231.71,231.4,231.5,1033.0,230.8259,231.1351,230.8259,230.9256,1033.0
2025-04-11 11:35:00,231.62,232.03,231.26,232.03,2024.0,231.0453,231.4543,230.6862,231.4543,2024.0
2025-04-11 11:40:00,232.03,232.03,231.49,231.49,5946.0,231.4543,231.4543,230.9157,230.9157,5946.0
2025-04-11 11:45:00,231.62,232.28,231.62,232.28,1094.0,231.0453,231.7037,231.0453,231.7037,1094.0
2025-04-11 11:50:00,231.9,232.33,231.89,231.9,753.0,231.3247,231.7536,231.3147,231.3247,753.0
2025-04-11 11:55:00,232.0,232.59,231.85,232.59,2689.0,231.4244,232.0129,231.2748,232.0129,2689.0
2025-04-11 12:00:00,232.5,233.25,232.36,233.25,2307.0,231.9232,232.6713,231.7835,232.6713,2307.0
2025-04-11 12:05:00,233.34,233.39,233.04,233.09,1742.0,232.7611,232.811,232.4618,232.5117,1742.0
2025-04-11 12:10:00,233.26,234.15,233.25,233.91,2690.0,232.6813,233.5691,232.6713,233.3297,2690.0
2025-04-11 12:15:00,233.96,234.23,233.84,234.23,519.0,233.3795,233.6489,233.2598,233.6489,519.0
2025-04-11 12:20:00,234.19,234.47,233.89,233.96,3184.0,233.609,233.8883,233.3097,233.3795,3184.0
2025-04-11 12:25:00,233.84,234.47,233.82,234.2,2282.0,233.2598,233.8883,233.2399,233.6189,2282.0
2025-04-11 12:30:00,234.21,235.24,234.21,235.16,1278.0,233.6289,234.6564,233.6289,234.5766,1278.0
2025-04-11 12:35:00,235.45,235.73,235.29,235.56,2951.0,234.8658,235.1452,234.7062,234.9756,2951.0
2025-04-11 12:40:00,235.65,235.95,235.43,235.95,4650.0,235.0653,235.3646,234.8459,235.3646,4650.0
2025-04-11 12:45:00,235.71,235.92,235.23,235.81,3739.0,235.1252,235.3347,234.6464,235.225,3739.0
2025-04-11 12:50:00,235.81,235.92,235.55,235.84,1211.0,235.225,235.3347,234.9656,235.2549,1211.0
2025-04-11 12:55:00,235.8,235.9,235.08,235.09,2081.0,235.215,235.3147,234.4968,234.5067,2081.0
2025-04-11 13:00:00,234.9,235.32,234.82,235.11,3867.0,234.3172,234.7362,234.2374,234.5267,3867.0
2025-04-11 13:05:00,234.92,235.3,234.59,234.79,10230.0,234.3372,234.7162,234.008,234.2075,10230.0
2025-04-11 13:10:00,234.79,234.85,234.25,234.4,2140.0,234.2075,234.2673,233.6688,233.8185,2140.0
2025-04-11 13:15:00,234.42,234.56,233.83,234.06,3427.0,233.8384,233.9781,233.2499,233.4793,3427.0
2025-04-11 13:20:00,234.1,234.87,233.99,234.33,6674.0,233.5192,234.2873,233.4095,233.7486,6674.0
2025-04-11 13:25:00,234.11,234.23,233.96,233.99,2343.0,233.5292,233.6489,233.3795,233.4095,2343.0
2025-04-11 13:30:00,233.94,234.19,233.74,233.74,3265.0,233.3596,233.609,233.1601,233.1601,3265.0
2025-04-11 13:35:00,234.08,235.33,234.03,235.15,3704.0,233.4992,234.7461,233.4494,234.5666,3704.0
2025-04-11 13:40:00,234.93,236.87,234.93,236.87,2362.0,234.3471,236.2823,234.3471,236.2823,2362.0
2025-04-11 13:45:00,236.54,236.56,236.05,236.27,938.0,235.9531,235.9731,235.4644,235.6838,938.0
2025-04-11 13:50:00,236.0,236.23,235.85,236.0,13793.0,235.4145,235.6439,235.2649,235.4145,13793.0
2025-04-11 13:55:00,235.85,235.98,235.38,235.55,3843.0,235.2649,235.3945,234.796,234.9656,3843.0
2025-04-11 14:00:00,235.47,235.94,235.47,235.94,3446.0,234.8858,235.3546,234.8858,235.3546,3446.0
2025-04-11 14:05:00,236.04,236.04,235.47,235.91,1318.0,235.4544,235.4544,234.8858,235.3247,1318.0
2025-04-11 14:10:00,235.66,235.86,235.51,235.71,1200.0,235.0753,235.2748,234.9257,235.1252,1200.0
2025-04-11 14:15:00,235.91,235.92,235.35,235.56,4046.0,235.3247,235.3347,234.7661,234.9756,4046.0
2025-04-11 14:20:00,235.3,235.92,235.29,235.87,3104.0,234.7162,235.3347,234.7062,235.2848,3104.0
2025-04-11 14:25:00,235.78,235.86,235.35,235.86,2195.0,235.195,235.2748,234.7661,235.2748,2195.0
2025-04-11 14:30:00,235.71,236.04,235.55,236.01,2960.0,235.1252,235.4544,234.9656,235.4245,2960.0
2025-04-11 14:35:00,235.8,236.12,235.63,236.05,2400.0,235.215,235.5342,235.0454,235.4644,2400.0
2025-04-11 14:40:00,236.06,236.54,236.05,236.53,2902.0,235.4743,235.9531,235.4644,235.9432,2902.0
2025-04-11 14:45:00,236.29,236.53,236.19,236.53,1908.0,235.7038,235.9432,235.604,235.9432,1908.0
2025-04-11 14:50:00,236.43,236.43,235.49,235.95,21464.0,235.8434,235.8434,234.9057,235.3646,21464.0
2025-04-11 14:55:00,235.82,235.82,235.3,235.38,3054.0,235.2349,235.2349,234.7162,234.796,3054.0
2025-04-11 15:00:00,235.43,235.98,235.43,235.83,4382.0,234.8459,235.3945,234.8459,235.2449,4382.0
2025-04-11 15:05:00,235.78,236.33,235.65,235.97,2801.0,235.195,235.7437,235.0653,235.3846,2801.0
2025-04-11 15:10:00,236.12,236.28,235.89,236.06,3913.0,235.5342,235.6938,235.3048,235.4743,3913.0
2025-04-11 15:15:00,236.09,236.26,235.68,235.95,5275.0,235.5043,235.6738,235.0953,235.3646,5275.0
2025-04-11 15:20:00,236.02,236.43,235.94,236.1,10492.0,235.4344,235.8434,235.3546,235.5142,10492.0
2025-04-11 15:25:00,236.1,236.51,235.81,235.99,5559.0,235.5142,235.9232,235.225,235.4045,5559.0
2025-04-11 15:30:00,235.96,236.02,235.54,236.02,7723.0,235.3746,235.4344,234.9556,235.4344,7723.0
2025-04-11 15:35:00,235.77,235.91,235.34,235.74,5856.0,235.1851,235.3247,234.7561,235.1551,5856.0
2025-04-11 15:40:00,235.84,236.07,235.47,236.07,6679.0,235.2549,235.4843,234.8858,235.4843,6679.0
2025-04-11 15:45:00,236.17,236.28,235.52,236.28,8254.0,235.5841,235.6938,234.9357,235.6938,8254.0
2025-04-11 15:50:00,236.3,236.57,235.79,235.96,15863.0,235.7137,235.9831,235.205,235.3746,15863.0
2025-04-11 15:55:00,235.84,236.0,234.72,235.26,175389.0,235.2549,235.4145,234.1377,234.6763,175389.0
2025-04-14 09:30:00,238.03,238.34,236.68,238.34,20178.0,237.4394,237.7487,236.0928,237.7487,20178.0
2025-04-14 09:35:00,238.41,238.41,237.07,237.07,1607.0,237.8185,237.8185,236.4818,236.4818,1607.0
2025-04-14 09:40:00,236.84,237.09,235.83,237.09,2590.0,236.2524,236.5018,235.2449,236.5018,2590.0
2025-04-14 09:45:00,237.68,237.68,236.79,237.4,3689.0,237.0903,237.0903,236.2025,236.811,3689.0
2025-04-14 09:50:00,237.49,238.46,237.49,238.3,2314.0,236.9008,237.8684,236.9008,237.7088,2314.0
2025-04-14 09:55:00,238.3,239.0,237.58,238.57,7501.0,237.7088,238.407,236.9906,237.9781,7501.0
2025-04-14 10:00:00,238.52,238.99,237.21,238.11,10669.0,237.9282,238.3971,236.6215,237.5192,10669.0
2025-04-14 10:05:00,238.3,238.54,237.74,237.75,1904.0,237.7088,237.9482,237.1502,237.1601,1904.0
2025-04-14 10:10:00,237.56,237.79,237.38,237.48,700.0,236.9706,237.2,236.7911,236.8908,700.0
2025-04-14 10:15:00,237.37,237.4,236.88,237.08,1986.0,236.7811,236.811,236.2923,236.4918,1986.0
2025-04-14 10:20:00,237.07,237.7,236.89,237.7,9349.0,236.4818,237.1103,236.3023,237.1103,9349.0
2025-04-14 10:25:00,237.5,238.63,237.5,238.41,2566.0,236.9108,238.038,236.9108,237.8185,2566.0
2025-04-14 10:30:00,238.07,238.26,237.93,238.24,1828.0,237.4793,237.6689,237.3397,237.6489,1828.0
2025-04-14 10:35:00,237.82,238.39,237.79,238.28,2558.0,237.23,237.7986,237.2,237.6888,2558.0
2025-04-14 10:40:00,238.24,238.68,238.23,238.28,1560.0,237.6489,238.0878,237.6389,237.6888,1560.0
2025-04-14 10:45:00,238.3,238.77,238.11,238.77,6538.0,237.7088,238.1776,237.5192,238.1776,6538.0
2025-04-14 10:50:00,238.79,239.58,238.76,239.43,4919.0,238.1976,238.9856,238.1676,238.836,4919.0
2025-04-14 10:55:00,239.36,239.38,238.86,239.12,5639.0,238.7661,238.7861,238.2674,238.5267,5639.0
2025-04-14 11:00:00,239.06,239.34,239.01,239.02,1952.0,238.4669,238.7462,238.417,238.427,1952.0
2025-04-14 11:05:00,239.29,239.5,238.88,239.09,5053.0,238.6963,238.9058,238.2873,238.4968,5053.0
2025-04-14 11:10:00,239.09,239.42,238.75,238.9,3966.0,238.4968,238.826,238.1577,238.3073,3966.0
2025-04-14 11:15:00,238.75,239.09,238.55,238.55,2665.0,238.1577,238.4968,237.9582,237.9582,2665.0
2025-04-14 11:20:00,238.72,238.72,238.33,238.33,1645.0,238.1277,238.1277,237.7387,237.7387,1645.0
2025-04-14 11:25:00,238.39,238.47,237.77,237.77,2844.0,237.7986,237.8784,237.1801,237.1801,2844.0
2025-04-14 11:30:00,237.99,238.71,237.98,238.71,1685.0,237.3995,238.1178,237.3896,238.1178,1685.0
2025-04-14 11:35:00,238.75,238.83,238.04,238.09,3923.0,238.1577,238.2375,237.4494,237.4993,3923.0
2025-04-14 11:40:00,238.09,238.27,237.69,238.27,1247.0,237.4993,237.6788,237.1003,237.6788,1247.0
2025-04-14 11:45:00,238.12,238.12,237.51,237.51,1002.0,237.5292,237.5292,236.9207,236.9207,1002.0
2025-04-14 11:50:00,237.52,237.56,237.3,237.51,1845.0,236.9307,236.9706,236.7113,236.9207,1845.0
2025-04-14 11:55:00,237.59,237.77,237.42,237.77,2332.0,237.0005,237.1801,236.831,237.1801,2332.0
2025-04-14 12:00:00,237.16,237.69,237.16,237.43,1900.0,236.5716,237.1003,236.5716,236.8409,1900.0
2025-04-14 12:05:00,237.48,237.48,237.2,237.28,4449.0,236.8908,236.8908,236.6115,236.6913,4449.0
2025-04-14 12:10:00,237.27,238.02,236.86,237.83,2302.0,236.6813,237.4295,236.2723,237.2399,2302.0
2025-04-14 12:15:00,237.67,238.13,237.67,238.13,9499.0,237.0803,237.5392,237.0803,237.5392,9499.0
2025-04-14 12:20:00,237.91,238.68,237.9,238.46,3922.0,237.3197,238.0878,237.3098,237.8684,3922.0
2025-04-14 12:25:00,238.01,238.2,237.65,238.08,3557.0,237.4195,237.609,237.0604,237.4893,3557.0
2025-04-14 12:30:00,238.08,238.57,237.84,238.57,1825.0,237.4893,237.9781,237.2499,237.9781,1825.0
2025-04-14 12:35:00,237.99,238.56,237.98,238.2,3685.0,237.3995,237.9681,237.3896,237.609,3685.0
2025-04-14 12:40:00,238.17,238.28,237.93,238.09,5564.0,237.5791,237.6888,237.3397,237.4993,5564.0
2025-04-14 12:45:00,238.3,238.3,238.08,238.25,2128.0,237.7088,237.7088,237.4893,237.6589,2128.0
2025-04-14 12:50:00,238.11,238.12,237.6,237.6,1786.0,237.5192,237.5292,237.0105,237.0105,1786.0
2025-04-14 12:55:00,237.93,237.96,237.93,237.96,600.0,237.3397,237.3696,237.3397,237.3696,600.0
2025-04-14 13:00:00,237.96,238.9,237.33,237.69,9135.0,237.3696,238.3073,236.7412,237.1003,9135.0
2025-04-14 13:05:00,237.51,237.51,237.36,237.36,500.0,236.9207,236.9207,236.7711,236.7711,500.0
2025-04-14 13:10:00,237.58,237.68,237.3,237.46,2114.0,236.9906,237.0903,236.7113,236.8709,2114.0
2025-04-14 13:15:00,237.46,237.65,237.39,237.57,3093.0,236.8709,237.0604,236.801,236.9806,3093.0
2025-04-14 13:20:00,237.53,237.74,237.52,237.6,1572.0,236.9407,237.1502,236.9307,237.0105,1572.0
2025-04-14 13:25:00,237.55,237.75,237.32,237.39,3921.0,236.9606,237.1601,236.7312,236.801,3921.0
2025-04-14 13:30:00,237.49,237.86,237.32,237.86,3787.0,236.9008,237.2699,236.7312,237.2699,3787.0
2025-04-14 13:35:00,237.69,238.06,237.68,238.06,3214.0,237.1003,237.4694,237.0903,237.4694,3214.0
2025-04-14 13:40:00,237.88,238.26,237.73,237.76,2321.0,237.2898,237.6689,237.1402,237.1701,2321.0
2025-04-14 13:45:00,237.69,238.26,237.69,237.95,1701.0,237.1003,237.6689,237.1003,237.3596,1701.0
2025-04-14 13:50:00,238.3,238.56,237.9,238.31,2330.0,237.7088,237.9681,237.3098,237.7188,2330.0
2025-04-14 13:55:00,238.18,238.31,238.14,238.14,1300.0,237.5891,237.7188,237.5492,237.5492,1300.0
2025-04-14 14:00:00,238.14,238.37,238.06,238.27,2099.0,237.5492,237.7786,237.4694,237.6788,2099.0
2025-04-14 14:05:00,238.06,238.27,238.05,238.27,881.0,237.4694,237.6788,237.4594,237.6788,881.0
2025-04-14 14:10:00,238.2,238.37,238.09,238.11,2229.0,237.609,237.7786,237.4993,237.5192,2229.0
2025-04-14 14:15:00,238.29,238.71,238.28,238.71,1509.0,237.6988,238.1178,237.6888,238.1178,1509.0
2025-04-14 14:20:00,238.93,239.23,238.86,239.23,800.0,238.3372,238.6365,238.2674,238.6365,800.0
2025-04-14 14:25:00,239.07,239.23,238.99,239.12,995.0,238.4769,238.6365,238.3971,238.5267,995.0
2025-04-14 14:30:00,238.95,239.21,238.94,239.11,1645.0,238.3572,238.6165,238.3472,238.5168,1645.0
2025-04-14 14:35:00,239.11,239.27,238.92,238.92,2549.0,238.5168,238.6764,238.3272,238.3272,2549.0
2025-04-14 14:40:00,238.91,239.25,238.82,239.25,720.0,238.3173,238.6564,238.2275,238.6564,720.0
2025-04-14 14:45:00,239.12,239.27,238.95,239.05,3084.0,238.5267,238.6764,238.3572,238.4569,3084.0
2025-04-14 14:50:00,239.06,239.14,238.9,239.04,3685.0,238.4669,238.5467,238.3073,238.4469,3685.0
2025-04-14 14:55:00,238.96,239.19,238.95,238.95,3191.0,238.3671,238.5966,238.3572,238.3572,3191.0
2025-04-14 15:00:00,239.04,239.42,239.04,239.16,3301.0,238.4469,238.826,238.4469,238.5666,3301.0
2025-04-14 15:05:00,239.31,239.52,239.23,239.52,5032.0,238.7163,238.9257,238.6365,238.9257,5032.0
2025-04-14 15:10:00,239.44,239.65,239.34,239.48,3968.0,238.8459,239.0554,238.7462,238.8858,3968.0
2025-04-14 15:15:00,239.4,239.48,239.15,239.21,3279.0,238.806,238.8858,238.5567,238.6165,3279.0
2025-04-14 15:20:00,239.25,239.31,239.1,239.31,1447.0,238.6564,238.7163,238.5068,238.7163,1447.0
2025-04-14 15:25:00,239.3,239.53,238.99,239.34,4556.0,238.7063,238.9357,238.3971,238.7462,4556.0
2025-04-14 15:30:00,239.34,239.4,239.04,239.34,3861.0,238.7462,238.806,238.4469,238.7462,3861.0
2025-04-14 15:35:00,239.18,239.23,238.83,238.83,3935.0,238.5866,238.6365,238.2375,238.2375,3935.0
2025-04-14 15:40:00,238.83,239.24,238.83,239.06,2584.0,238.2375,238.6464,238.2375,238.4669,2584.0
2025-04-14 15:45:00,239.06,239.26,238.81,239.07,4025.0,238.4669,238.6664,238.2175,238.4769,4025.0
2025-04-14 15:50:00,238.8,239.08,238.52,238.78,10396.0,238.2075,238.4868,237.9282,238.1876,10396.0
2025-04-14 15:55:00,238.63,238.71,238.28,238.67,42262.0,238.038,238.1178,237.6888,238.0779,42262.0
2025-04-15 09:30:00,238.03,239.79,237.0,237.74,26578.0,237.4394,239.1951,236.412,237.1502,26578.0
2025-04-15 09:35:00,238.92,239.18,238.58,239.18,1653.0,238.3272,238.5866,237.9881,238.5866,1653.0
2025-04-15 09:40:00,239.16,239.64,238.95,239.56,2900.0,238.5666,239.0455,238.3572,238.9656,2900.0
2025-04-15 09:45:00,239.18,239.18,238.33,238.63,3388.0,238.5866,238.5866,237.7387,238.038,3388.0
2025-04-15 09:50:00,238.45,239.47,238.45,238.87,2622.0,237.8584,238.8759,237.8584,238.2774,2622.0
2025-04-15 09:55:00,238.87,239.07,238.49,238.81,3179.0,238.2774,238.4769,237.8983,238.2175,3179.0
2025-04-15 10:00:00,238.81,239.29,238.63,238.9,6914.0,238.2175,238.6963,238.038,238.3073,6914.0
2025-04-15 10:05:00,239.17,239.48,238.95,239.47,11466.0,238.5766,238.8858,238.3572,238.8759,11466.0
2025-04-15 10:10:00,239.5,239.81,238.99,238.99,8600.0,238.9058,239.215,238.3971,238.3971,8600.0
2025-04-15 10:15:00,239.37,239.43,238.95,239.09,5373.0,238.7761,238.836,238.3572,238.4968,5373.0
2025-04-15 10:20:00,239.09,239.33,238.78,238.85,6553.0,238.4968,238.7362,238.1876,238.2574,6553.0
2025-04-15 10:25:00,238.85,239.31,238.63,239.04,4533.0,238.2574,238.7163,238.038,238.4469,4533.0
2025-04-15 10:30:00,238.75,239.25,238.74,239.1,2116.0,238.1577,238.6564,238.1477,238.5068,2116.0
2025-04-15 10:35:00,238.86,238.88,238.39,238.39,2955.0,238.2674,238.2873,237.7986,237.7986,2955.0
2025-04-15 10:40:00,238.34,238.93,238.31,238.93,4000.0,237.7487,238.3372,237.7188,238.3372,4000.0
2025-04-15 10:45:00,239.13,239.29,238.34,239.02,3950.0,238.5367,238.6963,237.7487,238.427,3950.0
2025-04-15 10:50:00,238.66,238.91,238.63,238.84,1995.0,238.0679,238.3173,238.038,238.2474,1995.0
2025-04-15 10:55:00,238.84,239.17,238.76,238.9,5453.0,238.2474,238.5766,238.1676,238.3073,5453.0
2025-04-15 11:00:00,238.89,239.41,238.89,239.28,5599.0,238.2973,238.816,238.2973,238.6863,5599.0
2025-04-15 11:05:00,239.38,239.61,239.04,239.34,41836.0,238.7861,239.0155,238.4469,238.7462,41836.0
2025-04-15 11:10:00,239.34,239.82,239.18,239.71,48904.0,238.7462,239.225,238.5866,239.1153,48904.0
2025-04-15 11:15:00,239.71,239.83,239.45,239.53,9350.0,239.1153,239.235,238.8559,238.9357,9350.0
2025-04-15 11:20:00,239.73,239.73,239.37,239.38,3935.0,239.1352,239.1352,238.7761,238.7861,3935.0
2025-04-15 11:25:00,239.39,239.64,238.92,239.01,15905.0,238.7961,239.0455,238.3272,238.417,15905.0
2025-04-15 11:30:00,238.92,239.58,238.92,239.58,29650.0,238.3272,238.9856,238.3272,238.9856,29650.0
2025-04-15 11:35:00,239.62,239.72,239.22,239.34,14048.0,239.0255,239.1253,238.6265,238.7462,14048.0
2025-04-15 11:40:00,239.39,239.47,239.19,239.37,4610.0,238.7961,238.8759,238.5966,238.7761,4610.0
2025-04-15 11:45:00,239.35,239.42,239.1,239.33,20101.0,238.7562,238.826,238.5068,238.7362,20101.0
2025-04-15 11:50:00,239.31,239.62,239.23,239.45,6493.0,238.7163,239.0255,238.6365,238.8559,6493.0
2025-04-15 11:55:00,239.44,239.55,239.06,239.44,2059.0,238.8459,238.9557,238.4669,238.8459,2059.0
2025-04-15 12:00:00,239.42,239.78,239.36,239.47,1394.0,238.826,239.1851,238.7661,238.8759,1394.0
2025-04-15 12:05:00,239.45,239.55,239.08,239.19,12273.0,238.8559,238.9557,238.4868,238.5966,12273.0
2025-04-15 12:10:00,239.2,239.36,239.1,239.1,11322.0,238.6065,238.7661,238.5068,238.5068,11322.0
2025-04-15 12:15:00,239.09,239.29,238.82,238.82,2301.0,238.4968,238.6963,238.2275,238.2275,2301.0
2025-04-15 12:20:00,238.77,239.21,238.73,239.21,4637.0,238.1776,238.6165,238.1377,238.6165,4637.0
2025-04-15 12:25:00,239.37,239.42,239.07,239.16,3001.0,238.7761,238.826,238.4769,238.5666,3001.0
2025-04-15 12:30:00,239.15,239.15,238.96,239.03,2566.0,238.5567,238.5567,238.3671,238.437,2566.0
2025-04-15 12:35:00,239.05,239.08,238.71,238.75,1884.0,238.4569,238.4868,238.1178,238.1577,1884.0
2025-04-15 12:40:00,238.65,238.76,238.51,238.7,3049.0,238.0579,238.1676,237.9183,238.1078,3049.0
2025-04-15 12:45:00,238.88,239.24,238.85,239.17,3675.0,238.2873,238.6464,238.2574,238.5766,3675.0
2025-04-15 12:50:00,239.07,239.09,238.97,238.98,2100.0,238.4769,238.4968,238.3771,238.3871,2100.0
2025-04-15 12:55:00,238.87,238.87,238.48,238.67,2238.0,238.2774,238.2774,237.8883,238.0779,2238.0
2025-04-15 13:00:00,238.56,238.89,238.56,238.89,1787.0,237.9681,238.2973,237.9681,238.2973,1787.0
2025-04-15 13:05:00,238.83,238.93,238.73,238.73,1357.0,238.2375,238.3372,238.1377,238.1377,1357.0
2025-04-15 13:10:00,238.53,238.78,238.26,238.64,3824.0,237.9382,238.1876,237.6689,238.0479,3824.0
2025-04-15 13:15:00,238.45,238.45,238.18,238.38,3553.0,237.8584,237.8584,237.5891,237.7886,3553.0
2025-04-15 13:20:00,238.35,238.35,238.07,238.26,1356.0,237.7587,237.7587,237.4793,237.6689,1356.0
2025-04-15 13:25:00,238.26,238.26,237.74,237.91,5710.0,237.6689,237.6689,237.1502,237.3197,5710.0
2025-04-15 13:30:00,237.95,238.19,237.95,237.99,2210.0,237.3596,237.599,237.3596,237.3995,2210.0
2025-04-15 13:35:00,237.99,238.41,237.79,238.41,2362.0,237.3995,237.8185,237.2,237.8185,2362.0
2025-04-15 13:40:00,238.36,238.54,238.27,238.48,2200.0,237.7686,237.9482,237.6788,237.8883,2200.0
2025-04-15 13:45:00,238.41,238.71,238.34,238.47,2600.0,237.8185,238.1178,237.7487,237.8784,2600.0
2025-04-15 13:50:00,238.58,238.58,238.03,238.03,8925.0,237.9881,237.9881,237.4394,237.4394,8925.0
2025-04-15 13:55:00,238.18,238.51,238.11,238.38,2355.0,237.5891,237.9183,237.5192,237.7886,2355.0
2025-04-15 14:00:00,238.44,238.52,238.15,238.38,8405.0,237.8484,237.9282,237.5591,237.7886,8405.0
2025-04-15 14:05:00,238.37,238.64,238.13,238.49,7831.0,237.7786,238.0479,237.5392,237.8983,7831.0
2025-04-15 14:10:00,238.64,238.79,238.48,238.63,3260.0,238.0479,238.1976,237.8883,238.038,3260.0
2025-04-15 14:15:00,238.77,238.92,238.54,238.8,19774.0,238.1776,238.3272,237.9482,238.2075,19774.0
2025-04-15 14:20:00,238.77,239.07,238.67,238.94,12817.0,238.1776,238.4769,238.0779,238.3472,12817.0
2025-04-15 14:25:00,239.02,239.28,238.94,239.2,29906.0,238.427,238.6863,238.3472,238.6065,29906.0
2025-04-15 14:30:00,239.24,239.91,239.13,239.91,72398.0,238.6464,239.3148,238.5367,239.3148,72398.0
2025-04-15 14:35:00,239.81,240.27,239.67,239.7,11368.0,239.215,239.6739,239.0754,239.1053,11368.0
2025-04-15 14:40:00,239.68,240.26,239.68,240.12,7732.0,239.0854,239.6639,239.0854,239.5243,7732.0
2025-04-15 14:45:00,240.12,240.24,239.78,239.85,3539.0,239.5243,239.644,239.1851,239.2549,3539.0
2025-04-15 14:50:00,239.88,240.17,239.52,239.69,6924.0,239.2849,239.5741,238.9257,239.0953,6924.0
2025-04-15 14:55:00,239.69,240.1,239.68,239.72,5422.0,239.0953,239.5043,239.0854,239.1253,5422.0
2025-04-15 15:00:00,239.8,239.92,239.26,239.48,5457.0,239.2051,239.3248,238.6664,238.8858,5457.0
2025-04-15 15:05:00,239.47,239.59,239.3,239.51,3721.0,238.8759,238.9956,238.7063,238.9158,3721.0
2025-04-15 15:10:00,239.53,239.78,239.35,239.78,1566.0,238.9357,239.1851,238.7562,239.1851,1566.0
2025-04-15 15:15:00,239.66,239.69,239.52,239.61,3848.0,239.0654,239.0953,238.9257,239.0155,3848.0
2025-04-15 15:20:00,239.46,239.51,238.95,239.07,11196.0,238.8659,238.9158,238.3572,238.4769,11196.0
2025-04-15 15:25:00,239.08,239.25,238.96,239.11,9216.0,238.4868,238.6564,238.3671,238.5168,9216.0
2025-04-15 15:30:00,239.07,239.25,238.92,239.15,8716.0,238.4769,238.6564,238.3272,238.5567,8716.0
2025-04-15 15:35:00,238.92,239.03,238.68,238.7,13045.0,238.3272,238.437,238.0878,238.1078,13045.0
2025-04-15 15:40:00,238.83,238.91,238.59,238.59,10287.0,238.2375,238.3173,237.9981,237.9981,10287.0
2025-04-15 15:45:00,238.63,238.64,238.25,238.58,11332.0,238.038,238.0479,237.6589,237.9881,11332.0
2025-04-15 15:50:00,238.58,238.81,238.14,238.43,23810.0,237.9881,238.2175,237.5492,237.8385,23810.0
2025-04-15 15:55:00,238.26,238.37,237.94,238.18,95614.0,237.6689,237.7786,237.3497,237.5891,95614.0
2025-04-16 09:30:00,237.08,238.77,236.43,237.17,24705.0,236.4918,238.1776,235.8434,236.5816,24705.0
2025-04-16 09:35:00,237.19,238.93,236.66,238.07,8728.0,236.6015,238.3372,236.0728,237.4793,8728.0
2025-04-16 09:40:00,237.91,238.22,236.99,237.38,9339.0,237.3197,237.629,236.402,236.7911,9339.0
2025-04-16 09:45:00,237.38,237.79,236.4,236.66,13083.0,236.7911,237.2,235.8135,236.0728,13083.0
2025-04-16 09:50:00,236.88,236.93,235.66,235.98,6501.0,236.2923,236.3422,235.0753,235.3945,6501.0
2025-04-16 09:55:00,235.69,236.26,235.65,235.79,3653.0,235.1053,235.6738,235.0653,235.205,3653.0
2025-04-16 10:00:00,235.88,236.1,235.74,235.93,11136.0,235.2948,235.5142,235.1551,235.3447,11136.0
2025-04-16 10:05:00,236.11,236.43,235.78,236.31,5139.0,235.5242,235.8434,235.195,235.7237,5139.0
2025-04-16 10:10:00,236.09,236.2,235.69,235.92,3650.0,235.5043,235.614,235.1053,235.3347,3650.0
2025-04-16 10:15:00,235.78,237.47,235.71,237.4,168615.0,235.195,236.8808,235.1252,236.811,168615.0
2025-04-16 10:20:00,237.29,237.59,236.9,237.58,8909.0,236.7013,237.0005,236.3122,236.9906,8909.0
2025-04-16 10:25:00,237.55,238.03,237.45,237.53,7750.0,236.9606,237.4394,236.8609,236.9407,7750.0
2025-04-16 10:30:00,237.65,237.91,237.35,237.7,7403.0,237.0604,237.3197,236.7611,237.1103,7403.0
2025-04-16 10:35:00,237.69,237.73,237.39,237.5,13728.0,237.1003,237.1402,236.801,236.9108,13728.0
2025-04-16 10:40:00,237.47,237.91,237.47,237.65,2051.0,236.8808,237.3197,236.8808,237.0604,2051.0
2025-04-16 10:45:00,237.66,238.13,237.66,237.75,19414.0,237.0704,237.5392,237.0704,237.1601,19414.0
2025-04-16 10:50:00,237.76,237.91,237.19,237.41,3170.0,237.1701,237.3197,236.6015,236.821,3170.0
2025-04-16 10:55:00,237.2,237.48,237.2,237.4,3681.0,236.6115,236.8908,236.6115,236.811,3681.0
2025-04-16 11:00:00,237.56,237.72,237.51,237.72,5543.0,236.9706,237.1302,236.9207,237.1302,5543.0
2025-04-16 11:05:00,237.76,237.76,237.44,237.7,1565.0,237.1701,237.1701,236.8509,237.1103,1565.0
2025-04-16 11:10:00,237.87,238.1,237.71,237.96,10375.0,237.2798,237.5093,237.1202,237.3696,10375.0
2025-04-16 11:15:00,238.02,238.02,237.56,237.8,3066.0,237.4295,237.4295,236.9706,237.21,3066.0
2025-04-16 11:20:00,237.79,238.56,237.77,238.4,21681.0,237.2,237.9681,237.1801,237.8085,21681.0
2025-04-16 11:25:00,238.46,238.57,238.0,238.35,16552.0,237.8684,237.9781,237.4095,237.7587,16552.0
2025-04-16 11:30:00,238.34,238.79,238.31,238.73,3396.0,237.7487,238.1976,237.7188,238.1377,3396.0
2025-04-16 11:35:00,238.57,238.61,238.4,238.56,4659.0,237.9781,238.018,237.8085,237.9681,4659.0
2025-04-16 11:40:00,238.44,238.58,238.13,238.24,6253.0,237.8484,237.9881,237.5392,237.6489,6253.0
2025-04-16 11:45:00,238.35,238.38,238.0,238.23,16975.0,237.7587,237.7886,237.4095,237.6389,16975.0
2025-04-16 11:50:00,238.2,238.39,238.11,238.25,4645.0,237.609,237.7986,237.5192,237.6589,4645.0
2025-04-16 11:55:00,238.25,238.25,237.57,237.75,4803.0,237.6589,237.6589,236.9806,237.1601,4803.0
2025-04-16 12:00:00,237.92,238.04,237.74,238.04,7876.0,237.3297,237.4494,237.1502,237.4494,7876.0
2025-04-16 12:05:00,237.91,238.0,237.78,237.84,3857.0,237.3197,237.4095,237.1901,237.2499,3857.0
2025-04-16 12:10:00,238.03,238.18,237.88,238.06,4097.0,237.4394,237.5891,237.2898,237.4694,4097.0
2025-04-16 12:15:00,238.06,238.07,237.88,238.04,5703.0,237.4694,237.4793,237.2898,237.4494,5703.0
2025-04-16 12:20:00,237.99,238.09,237.9,238.09,4295.0,237.3995,237.4993,237.3098,237.4993,4295.0
2025-04-16 12:25:00,238.09,238.12,237.77,237.8,5081.0,237.4993,237.5292,237.1801,237.21,5081.0
2025-04-16 12:30:00,237.97,238.33,237.71,238.23,6403.0,237.3796,237.7387,237.1202,237.6389,6403.0
2025-04-16 12:35:00,238.21,238.22,237.76,237.86,12010.0,237.619,237.629,237.1701,237.2699,12010.0
2025-04-16 12:40:00,238.05,238.06,237.73,238.06,9542.0,237.4594,237.4694,237.1402,237.4694,9542.0
2025-04-16 12:45:00,237.99,238.02,237.8,237.92,6178.0,237.3995,237.4295,237.21,237.3297,6178.0
2025-04-16 12:50:00,237.92,237.92,237.49,237.62,7681.0,237.3297,237.3297,236.9008,237.0305,7681.0
2025-04-16 12:55:00,237.64,237.72,237.5,237.53,4165.0,237.0504,237.1302,236.9108,236.9407,4165.0
2025-04-16 13:00:00,237.61,237.61,237.25,237.25,5485.0,237.0205,237.0205,236.6614,236.6614,5485.0
2025-04-16 13:05:00,237.32,237.65,237.18,237.54,2793.0,236.7312,237.0604,236.5916,236.9507,2793.0
2025-04-16 13:10:00,237.54,237.73,237.48,237.73,3923.0,236.9507,237.1402,236.8908,237.1402,3923.0
2025-04-16 13:15:00,237.72,238.03,237.72,238.02,3305.0,237.1302,237.4394,237.1302,237.4295,3305.0
2025-04-16 13:20:00,237.92,238.03,237.68,237.69,8743.0,237.3297,237.4394,237.0903,237.1003,8743.0
2025-04-16 13:25:00,237.87,237.99,237.57,237.99,4721.0,237.2798,237.3995,236.9806,237.3995,4721.0
2025-04-16 13:30:00,237.87,237.87,236.88,237.04,22207.0,237.2798,237.2798,236.2923,236.4519,22207.0
2025-04-16 13:35:00,237.04,237.22,236.57,236.57,8551.0,236.4519,236.6315,235.9831,235.9831,8551.0
2025-04-16 13:40:00,236.64,236.76,236.23,236.41,5828.0,236.0529,236.1726,235.6439,235.8235,5828.0
2025-04-16 13:45:00,236.38,236.42,235.91,236.04,51149.0,235.7935,235.8334,235.3247,235.4544,51149.0
2025-04-16 13:50:00,236.04,236.37,235.75,236.08,14624.0,235.4544,235.7836,235.1651,235.4943,14624.0
2025-04-16 13:55:00,236.19,236.29,235.59,235.59,9302.0,235.604,235.7038,235.0055,235.0055,9302.0
2025-04-16 14:00:00,235.81,236.22,235.68,235.78,10365.0,235.225,235.6339,235.0953,235.195,10365.0
2025-04-16 14:05:00,235.86,236.03,235.64,236.03,1813.0,235.2748,235.4444,235.0554,235.4444,1813.0
2025-04-16 14:10:00,236.03,236.6,236.03,236.48,4506.0,235.4444,236.013,235.4444,235.8933,4506.0
2025-04-16 14:15:00,236.61,236.64,236.05,236.16,18480.0,236.023,236.0529,235.4644,235.5741,18480.0
2025-04-16 14:20:00,236.15,236.59,236.02,236.59,2982.0,235.5641,236.003,235.4344,236.003,2982.0
2025-04-16 14:25:00,236.59,236.64,236.14,236.56,3836.0,236.003,236.0529,235.5541,235.9731,3836.0
2025-04-16 14:30:00,236.51,236.64,236.29,236.54,5729.0,235.9232,236.0529,235.7038,235.9531,5729.0
2025-04-16 14:35:00,236.5,236.5,235.89,235.9,6973.0,235.9132,235.9132,235.3048,235.3147,6973.0
2025-04-16 14:40:00,235.88,236.03,235.71,235.83,6208.0,235.2948,235.4444,235.1252,235.2449,6208.0
2025-04-16 14:45:00,235.96,236.08,235.72,235.78,10474.0,235.3746,235.4943,235.1352,235.195,10474.0
2025-04-16 14:50:00,235.75,235.75,235.46,235.5,14454.0,235.1651,235.1651,234.8758,234.9157,14454.0
2025-04-16 14:55:00,235.49,235.71,235.1,235.16,12643.0,234.9057,235.1252,234.5167,234.5766,12643.0
2025-04-16 15:00:00,235.16,235.24,234.9,235.03,11808.0,234.5766,234.6564,234.3172,234.4469,11808.0
2025-04-16 15:05:00,235.07,235.22,234.94,235.06,9932.0,234.4868,234.6364,234.3571,234.4768,9932.0
2025-04-16 15:10:00,235.06,235.1,234.47,235.05,19446.0,234.4768,234.5167,233.8883,234.4668,19446.0
2025-04-16 15:15:00,234.93,235.13,234.61,234.72,15395.0,234.3471,234.5466,234.0279,234.1377,15395.0
2025-04-16 15:20:00,234.65,234.77,234.25,234.32,7458.0,234.0678,234.1875,233.6688,233.7386,7458.0
2025-04-16 15:25:00,234.3,234.42,234.02,234.09,12192.0,233.7187,233.8384,233.4394,233.5092,12192.0
2025-04-16 15:30:00,234.22,234.56,234.09,234.14,15937.0,233.6389,233.9781,233.5092,233.5591,15937.0
2025-04-16 15:35:00,234.14,234.58,233.95,234.54,11345.0,233.5591,233.998,233.3696,233.9581,11345.0
2025-04-16 15:40:00,234.55,234.71,234.29,234.67,24525.0,233.9681,234.1277,233.7087,234.0878,24525.0
2025-04-16 15:45:00,234.61,235.2,234.44,235.11,23359.0,234.0279,234.6165,233.8584,234.5267,23359.0
2025-04-16 15:50:00,235.21,236.37,234.8,236.15,48741.0,234.6264,235.7836,234.2175,235.5641,48741.0
2025-04-16 15:55:00,236.02,236.27,235.71,235.95,120376.0,235.4344,235.6838,235.1252,235.3646,120376.0
2025-04-17 09:30:00,238.19,238.57,235.78,237.97,74493.0,237.599,237.9781,235.195,237.3796,74493.0
2025-04-17 09:35:00,238.37,238.89,237.96,238.28,3312.0,237.7786,238.2973,237.3696,237.6888,3312.0
2025-04-17 09:40:00,238.7,238.7,238.61,238.62,800.0,238.1078,238.1078,238.018,238.028,800.0
2025-04-17 09:45:00,238.63,239.0,238.11,239.0,7653.0,238.038,238.407,237.5192,238.407,7653.0
2025-04-17 09:50:00,238.99,239.3,238.99,239.3,774.0,238.3971,238.7063,238.3971,238.7063,774.0
2025-04-17 09:55:00,239.29,239.89,238.93,239.89,11517.0,238.6963,239.2948,238.3372,239.2948,11517.0
2025-04-17 10:00:00,239.89,240.36,239.57,239.73,10596.0,239.2948,239.7637,238.9756,239.1352,10596.0
2025-04-17 10:05:00,239.71,239.73,238.92,238.98,15558.0,239.1153,239.1352,238.3272,238.3871,15558.0
2025-04-17 10:10:00,238.99,239.48,238.92,238.92,4372.0,238.3971,238.8858,238.3272,238.3272,4372.0
2025-04-17 10:15:00,238.92,238.94,238.45,238.49,7814.0,238.3272,238.3472,237.8584,237.8983,7814.0
2025-04-17 10:20:00,238.61,238.95,238.47,238.79,28062.0,238.018,238.3572,237.8784,238.1976,28062.0
2025-04-17 10:25:00,238.79,238.92,237.75,238.1,15088.0,238.1976,238.3272,237.1601,237.5093,15088.0
2025-04-17 10:30:00,238.22,238.27,237.85,238.0,11533.0,237.629,237.6788,237.2599,237.4095,11533.0
2025-04-17 10:35:00,238.0,238.0,237.21,237.42,14349.0,237.4095,237.4095,236.6215,236.831,14349.0
2025-04-17 10:40:00,237.21,238.09,237.21,238.09,3793.0,236.6215,237.4993,236.6215,237.4993,3793.0
2025-04-17 10:45:00,238.32,238.37,238.1,238.13,2174.0,237.7287,237.7786,237.5093,237.5392,2174.0
2025-04-17 10:50:00,238.37,238.51,238.13,238.51,4233.0,237.7786,237.9183,237.5392,237.9183,4233.0
2025-04-17 10:55:00,238.47,238.49,238.09,238.25,12451.0,237.8784,237.8983,237.4993,237.6589,12451.0
2025-04-17 11:00:00,238.25,238.41,238.13,238.34,1011.0,237.6589,237.8185,237.5392,237.7487,1011.0
2025-04-17 11:05:00,238.37,239.08,238.36,238.6,5619.0,237.7786,238.4868,237.7686,238.008,5619.0
2025-04-17 11:10:00,238.53,238.82,238.53,238.82,1423.0,237.9382,238.2275,237.9382,238.2275,1423.0
2025-04-17 11:15:00,238.78,238.97,238.57,238.79,3023.0,238.1876,238.3771,237.9781,238.1976,3023.0
2025-04-17 11:20:00,238.66,238.79,238.39,238.67,9287.0,238.0679,238.1976,237.7986,238.0779,9287.0
2025-04-17 11:25:00,238.67,238.87,238.47,238.47,1517.0,238.0779,238.2774,237.8784,237.8784,1517.0
2025-04-17 11:30:00,238.6,239.01,238.58,238.82,3810.0,238.008,238.417,237.9881,238.2275,3810.0
2025-04-17 11:35:00,238.73,238.84,238.29,238.84,6631.0,238.1377,238.2474,237.6988,238.2474,6631.0
2025-04-17 11:40:00,238.71,238.78,238.71,238.75,700.0,238.1178,238.1876,238.1178,238.1577,700.0
2025-04-17 11:45:00,238.64,239.02,238.63,238.64,2909.0,238.0479,238.427,238.038,238.0479,2909.0
2025-04-17 11:50:00,238.58,238.91,238.54,238.63,4724.0,237.9881,238.3173,237.9482,238.038,4724.0
2025-04-17 11:55:00,238.73,239.01,238.72,238.9,6468.0,238.1377,238.417,238.1277,238.3073,6468.0
2025-04-17 12:00:00,239.13,239.57,238.65,238.65,10381.0,238.5367,238.9756,238.0579,238.0579,10381.0
2025-04-17 12:05:00,238.64,239.29,238.64,239.19,5077.0,238.0479,238.6963,238.0479,238.5966,5077.0
2025-04-17 12:10:00,238.87,239.13,238.64,238.84,6181.0,238.2774,238.5367,238.0479,238.2474,6181.0
2025-04-17 12:15:00,239.29,239.49,239.1,239.39,5020.0,238.6963,238.8958,238.5068,238.7961,5020.0
2025-04-17 12:20:00,239.23,239.58,239.15,239.57,4351.0,238.6365,238.9856,238.5567,238.9756,4351.0
2025-04-17 12:25:00,239.7,240.05,239.68,239.97,5926.0,239.1053,239.4544,239.0854,239.3746,5926.0
2025-04-17 12:30:00,239.91,240.51,239.83,240.19,7887.0,239.3148,239.9133,239.235,239.5941,7887.0
2025-04-17 12:35:00,240.17,240.52,239.65,239.69,12373.0,239.5741,239.9233,239.0554,239.0953,12373.0
2025-04-17 12:40:00,239.79,240.09,239.62,239.74,6877.0,239.1951,239.4943,239.0255,239.1452,6877.0
2025-04-17 12:45:00,239.74,240.0,239.5,239.67,4926.0,239.1452,239.4046,238.9058,239.0754,4926.0
2025-04-17 12:50:00,239.82,240.16,239.72,239.99,3558.0,239.225,239.5642,239.1253,239.3946,3558.0
2025-04-17 12:55:00,240.08,240.33,239.98,239.99,3867.0,239.4844,239.7337,239.3846,239.3946,3867.0
2025-04-17 13:00:00,240.13,240.38,239.96,239.99,8948.0,239.5342,239.7836,239.3647,239.3946,8948.0
2025-04-17 13:05:00,239.81,240.13,239.78,240.13,2723.0,239.215,239.5342,239.1851,239.5342,2723.0
2025-04-17 13:10:00,239.92,239.92,239.64,239.64,4909.0,239.3248,239.3248,239.0455,239.0455,4909.0
2025-04-17 13:15:00,239.69,239.69,239.24,239.43,4975.0,239.0953,239.0953,238.6464,238.836,4975.0
2025-04-17 13:20:00,239.47,239.47,239.24,239.38,3451.0,238.8759,238.8759,238.6464,238.7861,3451.0
2025-04-17 13:25:00,239.26,239.59,239.1,239.47,6759.0,238.6664,238.9956,238.5068,238.8759,6759.0
2025-04-17 13:30:00,239.3,239.5,239.22,239.47,1677.0,238.7063,238.9058,238.6265,238.8759,1677.0
2025-04-17 13:35:00,239.61,239.77,239.44,239.55,6889.0,239.0155,239.1751,238.8459,238.9557,6889.0
2025-04-17 13:40:00,239.66,239.68,239.26,239.53,6571.0,239.0654,239.0854,238.6664,238.9357,6571.0
2025-04-17 13:45:00,239.67,240.19,239.66,239.69,7727.0,239.0754,239.5941,239.0654,239.0953,7727.0
2025-04-17 13:50:00,239.77,240.12,239.76,240.08,3308.0,239.1751,239.5243,239.1652,239.4844,3308.0
2025-04-17 13:55:00,240.08,240.08,239.79,239.79,4202.0,239.4844,239.4844,239.1951,239.1951,4202.0
2025-04-17 14:00:00,239.92,240.82,239.91,240.66,6494.0,239.3248,240.2225,239.3148,240.0629,6494.0
2025-04-17 14:05:00,240.66,240.72,240.41,240.57,10230.0,240.0629,240.1228,239.8135,239.9731,10230.0
2025-04-17 14:10:00,240.57,240.66,240.34,240.34,13712.0,239.9731,240.0629,239.7437,239.7437,13712.0
2025-04-17 14:15:00,240.34,240.54,240.27,240.41,10765.0,239.7437,239.9432,239.6739,239.8135,10765.0
2025-04-17 14:20:00,240.41,240.61,240.4,240.58,1462.0,239.8135,240.013,239.8036,239.9831,1462.0
2025-04-17 14:25:00,240.65,240.85,240.21,240.23,10964.0,240.0529,240.2524,239.614,239.634,10964.0
2025-04-17 14:30:00,240.21,240.49,240.07,240.11,4137.0,239.614,239.8933,239.4744,239.5143,4137.0
2025-04-17 14:35:00,240.07,240.29,240.05,240.24,5147.0,239.4744,239.6938,239.4544,239.644,5147.0
2025-04-17 14:40:00,240.33,240.33,240.07,240.24,2752.0,239.7337,239.7337,239.4744,239.644,2752.0
2025-04-17 14:45:00,240.16,240.43,239.83,240.02,13484.0,239.5642,239.8335,239.235,239.4245,13484.0
2025-04-17 14:50:00,239.87,240.18,239.83,239.94,4516.0,239.2749,239.5841,239.235,239.3447,4516.0
2025-04-17 14:55:00,239.84,240.04,239.72,239.76,6506.0,239.245,239.4445,239.1253,239.1652,6506.0
2025-04-17 15:00:00,239.76,239.83,239.53,239.59,4000.0,239.1652,239.235,238.9357,238.9956,4000.0
2025-04-17 15:05:00,239.59,239.59,239.4,239.48,4782.0,238.9956,238.9956,238.806,238.8858,4782.0
2025-04-17 15:10:00,239.54,239.54,239.03,239.15,6766.0,238.9457,238.9457,238.437,238.5567,6766.0
2025-04-17 15:15:00,239.13,239.28,238.91,239.24,6912.0,238.5367,238.6863,238.3173,238.6464,6912.0
2025-04-17 15:20:00,239.16,239.48,238.85,239.33,9333.0,238.5666,238.8858,238.2574,238.7362,9333.0
2025-04-17 15:25:00,239.25,239.36,239.05,239.05,6408.0,238.6564,238.7661,238.4569,238.4569,6408.0
2025-04-17 15:30:00,239.05,239.57,239.05,239.45,5920.0,238.4569,238.9756,238.4569,238.8559,5920.0
2025-04-17 15:35:00,239.52,239.52,238.79,239.14,12670.0,238.9257,238.9257,238.1976,238.5467,12670.0
2025-04-17 15:40:00,238.97,239.38,238.91,239.2,8145.0,238.3771,238.7861,238.3173,238.6065,8145.0
2025-04-17 15:45:00,239.21,239.3,238.74,238.74,15862.0,238.6165,238.7063,238.1477,238.1477,15862.0
2025-04-17 15:50:00,238.63,239.04,238.41,238.97,24350.0,238.038,238.4469,237.8185,238.3771,24350.0
2025-04-17 15:55:00,238.97,238.97,238.2,238.67,95471.0,238.3771,238.3771,237.609,238.0779,95471.0
2025-04-21 09:30:00,238.09,238.27,236.01,236.02,12655.0,237.4993,237.6788,235.4245,235.4344,12655.0
2025-04-21 09:35:00,236.45,237.9,236.45,237.53,1734.0,235.8634,237.3098,235.8634,236.9407,1734.0
2025-04-21 09:40:00,237.41,237.45,236.9,237.45,800.0,236.821,236.8609,236.3122,236.8609,800.0
2025-04-21 09:45:00,236.86,237.14,235.67,235.69,2977.0,236.2723,236.5517,235.0853,235.1053,2977.0
2025-04-21 09:50:00,235.27,235.98,235.27,235.98,3662.0,234.6863,235.3945,234.6863,235.3945,3662.0
2025-04-21 09:55:00,235.98,236.34,235.64,236.06,4192.0,235.3945,235.7536,235.0554,235.4743,4192.0
2025-04-21 10:00:00,235.77,235.97,235.59,235.6,1084.0,235.1851,235.3846,235.0055,235.0155,1084.0
2025-04-21 10:05:00,235.29,235.55,235.29,235.48,1600.0,234.7062,234.9656,234.7062,234.8958,1600.0
2025-04-21 10:10:00,235.34,235.34,234.81,235.06,3475.0,234.7561,234.7561,234.2274,234.4768,3475.0
2025-04-21 10:15:00,234.75,234.81,234.39,234.67,3182.0,234.1676,234.2274,233.8085,234.0878,3182.0
2025-04-21 10:20:00,234.63,235.29,234.51,234.72,4735.0,234.0479,234.7062,233.9282,234.1377,4735.0
2025-04-21 10:25:00,234.54,234.93,234.5,234.93,2547.0,233.9581,234.3471,233.9182,234.3471,2547.0
2025-04-21 10:30:00,234.61,234.61,234.35,234.5,1487.0,234.0279,234.0279,233.7686,233.9182,1487.0
2025-04-21 10:35:00,234.34,234.46,234.23,234.44,1540.0,233.7586,233.8783,233.6489,233.8584,1540.0
2025-04-21 10:40:00,234.37,234.7,233.99,234.0,5105.0,233.7885,234.1177,233.4095,233.4194,5105.0
2025-04-21 10:45:00,234.15,234.2,233.76,233.82,1317.0,233.5691,233.6189,233.18,233.2399,1317.0
2025-04-21 10:50:00,233.71,233.77,233.31,233.31,827.0,233.1302,233.19,232.7312,232.7312,827.0
2025-04-21 10:55:00,233.41,233.53,233.2,233.46,3955.0,232.8309,232.9506,232.6214,232.8808,3955.0
2025-04-21 11:00:00,233.43,233.52,233.23,233.26,1234.0,232.8509,232.9406,232.6514,232.6813,1234.0
2025-04-21 11:05:00,233.38,233.42,233.11,233.19,1822.0,232.801,232.8409,232.5317,232.6115,1822.0
2025-04-21 11:10:00,233.18,233.35,232.93,232.94,3351.0,232.6015,232.7711,232.3521,232.3621,3351.0
2025-04-21 11:15:00,232.87,232.99,232.82,232.94,1025.0,232.2922,232.4119,232.2424,232.3621,1025.0
2025-04-21 11:20:00,232.72,232.87,232.53,232.79,4071.0,232.1426,232.2922,231.9531,232.2124,4071.0
2025-04-21 11:25:00,232.66,232.66,232.34,232.49,2313.0,232.0828,232.0828,231.7636,231.9132,2313.0
2025-04-21 11:30:00,232.47,232.5,231.81,231.88,3012.0,231.8932,231.9232,231.2349,231.3047,3012.0
2025-04-21 11:35:00,231.93,231.99,231.7,231.83,5412.0,231.3546,231.4144,231.1251,231.2548,5412.0
2025-04-21 11:40:00,231.73,231.85,231.19,231.19,4911.0,231.1551,231.2748,230.6164,230.6164,4911.0
2025-04-21 11:45:00,231.21,231.32,230.66,230.69,1663.0,230.6364,230.7461,230.0877,230.1177,1663.0
2025-04-21 11:50:00,230.59,231.07,230.59,231.02,2806.0,230.0179,230.4967,230.0179,230.4468,2806.0
2025-04-21 11:55:00,231.01,231.02,230.71,230.77,1770.0,230.4369,230.4468,230.1376,230.1975,1770.0
2025-04-21 12:00:00,231.01,231.05,230.79,230.92,1577.0,230.4369,230.4768,230.2174,230.3471,1577.0
2025-04-21 12:05:00,230.97,230.97,230.84,230.97,925.0,230.397,230.397,230.2673,230.397,925.0
2025-04-21 12:10:00,230.93,231.24,230.85,231.24,4501.0,230.3571,230.6663,230.2773,230.6663,4501.0
2025-04-21 12:15:00,231.23,231.41,231.02,231.33,5201.0,230.6563,230.8359,230.4468,230.7561,5201.0
2025-04-21 12:20:00,231.19,231.57,231.08,231.47,4848.0,230.6164,230.9955,230.5067,230.8957,4848.0
2025-04-21 12:25:00,231.45,231.73,231.45,231.69,1905.0,230.8758,231.1551,230.8758,231.1152,1905.0
2025-04-21 12:30:00,231.69,231.91,231.51,231.75,1351.0,231.1152,231.3346,230.9356,231.175,1351.0
2025-04-21 12:35:00,231.67,231.87,231.64,231.83,2025.0,231.0952,231.2947,231.0653,231.2548,2025.0
2025-04-21 12:40:00,231.71,231.71,231.47,231.48,1422.0,231.1351,231.1351,230.8957,230.9057,1422.0
2025-04-21 12:45:00,231.49,231.49,231.21,231.24,1500.0,230.9157,230.9157,230.6364,230.6663,1500.0
2025-04-21 12:50:00,231.25,231.25,230.76,230.97,2107.0,230.6763,230.6763,230.1875,230.397,2107.0
2025-04-21 12:55:00,230.93,230.96,230.82,230.84,750.0,230.3571,230.387,230.2473,230.2673,750.0
2025-04-21 13:00:00,230.84,230.88,230.21,230.31,2370.0,230.2673,230.3072,229.6388,229.7386,2370.0
2025-04-21 13:05:00,230.36,230.37,230.15,230.25,689.0,229.7885,229.7984,229.579,229.6787,689.0
2025-04-21 13:10:00,230.15,230.16,229.86,229.91,1289.0,229.579,229.589,229.2897,229.3396,1289.0
2025-04-21 13:15:00,229.96,230.06,229.44,230.06,4357.0,229.3895,229.4892,228.8708,229.4892,4357.0
2025-04-21 13:20:00,229.9,230.16,229.79,229.79,5651.0,229.3296,229.589,229.2199,229.2199,5651.0
2025-04-21 13:25:00,229.85,230.02,229.65,229.65,5149.0,229.2797,229.4493,229.0802,229.0802,5149.0
2025-04-21 13:30:00,229.76,230.19,229.75,230.08,4871.0,229.19,229.6189,229.18,229.5092,4871.0
2025-04-21 13:35:00,230.04,230.16,229.86,230.05,1524.0,229.4693,229.589,229.2897,229.4792,1524.0
2025-04-21 13:40:00,230.14,230.27,229.7,229.8,2341.0,229.569,229.6987,229.1301,229.2299,2341.0
2025-04-21 13:45:00,229.79,229.79,229.49,229.56,822.0,229.2199,229.2199,228.9206,228.9905,822.0
2025-04-21 13:50:00,229.64,229.74,229.5,229.63,2018.0,229.0703,229.17,228.9306,229.0603,2018.0
2025-04-21 13:55:00,229.66,229.93,229.53,229.93,3244.0,229.0902,229.3595,228.9605,229.3595,3244.0
2025-04-21 14:00:00,229.78,230.1,229.52,230.1,5827.0,229.2099,229.5291,228.9506,229.5291,5827.0
2025-04-21 14:05:00,229.98,230.1,229.87,230.09,821.0,229.4094,229.5291,229.2997,229.5191,821.0
2025-04-21 14:10:00,229.79,229.9,229.7,229.7,1270.0,229.2199,229.3296,229.1301,229.1301,1270.0
2025-04-21 14:15:00,229.84,230.21,229.83,230.11,3208.0,229.2698,229.6388,229.2598,229.5391,3208.0
2025-04-21 14:20:00,230.1,230.13,230.1,230.13,311.0,229.5291,229.559,229.5291,229.559,311.0
2025-04-21 14:25:00,230.13,230.32,230.13,230.29,1940.0,229.559,229.7486,229.559,229.7186,1940.0
2025-04-21 14:30:00,230.21,230.42,230.06,230.08,5919.0,229.6388,229.8483,229.4892,229.5092,5919.0
2025-04-21 14:35:00,230.09,230.66,230.08,230.62,8079.0,229.5191,230.0877,229.5092,230.0478,8079.0
2025-04-21 14:40:00,230.65,230.66,230.15,230.16,6016.0,230.0778,230.0877,229.579,229.589,6016.0
2025-04-21 14:45:00,230.16,230.33,230.14,230.15,1298.0,229.589,229.7585,229.569,229.579,1298.0
2025-04-21 14:50:00,230.23,230.23,229.72,229.73,4159.0,229.6588,229.6588,229.1501,229.16,4159.0
2025-04-21 14:55:00,229.61,229.73,229.39,229.56,1395.0,229.0403,229.16,228.8209,228.9905,1395.0
2025-04-21 15:00:00,229.53,229.92,229.53,229.56,1328.0,228.9605,229.3496,228.9605,228.9905,1328.0
2025-04-21 15:05:00,229.92,229.93,229.75,229.83,3667.0,229.3496,229.3595,229.18,229.2598,3667.0
2025-04-21 15:10:00,229.75,230.13,229.7,229.99,6679.0,229.18,229.559,229.1301,229.4194,6679.0
2025-04-21 15:15:00,230.01,230.07,229.97,230.07,524.0,229.4393,229.4992,229.3994,229.4992,524.0
2025-04-21 15:20:00,229.97,230.28,229.96,230.13,4127.0,229.3994,229.7087,229.3895,229.559,4127.0
2025-04-21 15:25:00,230.09,230.2,229.89,230.0,1658.0,229.5191,229.6289,229.3196,229.4294,1658.0
2025-04-21 15:30:00,230.12,230.29,229.98,230.24,5372.0,229.5491,229.7186,229.4094,229.6688,5372.0
2025-04-21 15:35:00,230.3,230.94,229.66,230.68,15070.0,229.7286,230.367,229.0902,230.1077,15070.0
2025-04-21 15:40:00,230.79,231.04,230.66,231.04,5824.0,230.2174,230.4668,230.0877,230.4668,5824.0
2025-04-21 15:45:00,230.93,231.26,230.78,231.17,7802.0,230.3571,230.6862,230.2074,230.5965,7802.0
2025-04-21 15:50:00,231.18,231.78,230.99,231.54,16155.0,230.6064,231.205,230.4169,230.9655,16155.0
2025-04-21 15:55:00,231.57,231.9,231.37,231.5,50484.0,230.9955,231.3247,230.796,230.9256,50484.0
2025-04-22 09:30:00,233.73,235.57,233.73,234.71,18211.0,233.1501,234.9855,233.1501,234.1277,18211.0
2025-04-22 09:35:00,235.35,235.44,234.36,234.54,5380.0,234.7661,234.8559,233.7786,233.9581,5380.0
2025-04-22 09:40:00,234.81,235.61,234.67,235.55,2260.0,234.2274,235.0254,234.0878,234.9656,2260.0
2025-04-22 09:45:00,235.55,235.56,234.73,235.01,5962.0,234.9656,234.9756,234.1476,234.4269,5962.0
2025-04-22 09:50:00,235.0,235.01,234.59,234.8,10339.0,234.417,234.4269,234.008,234.2175,10339.0
2025-04-22 09:55:00,234.87,235.34,234.87,235.34,1657.0,234.2873,234.7561,234.2873,234.7561,1657.0
2025-04-22 10:00:00,235.39,235.58,235.32,235.5,1177.0,234.806,234.9955,234.7362,234.9157,1177.0
2025-04-22 10:05:00,235.26,235.41,234.98,235.15,3175.0,234.6763,234.8259,234.397,234.5666,3175.0
2025-04-22 10:10:00,235.24,235.25,234.75,234.83,1404.0,234.6564,234.6663,234.1676,234.2474,1404.0
2025-04-22 10:15:00,234.9,234.9,234.49,234.7,3204.0,234.3172,234.3172,233.9082,234.1177,3204.0
2025-04-22 10:20:00,234.65,235.1,234.61,234.92,3032.0,234.0678,234.5167,234.0279,234.3372,3032.0
2025-04-22 10:25:00,234.79,235.05,234.78,235.05,1307.0,234.2075,234.4668,234.1975,234.4668,1307.0
2025-04-22 10:30:00,235.09,235.3,234.84,235.3,2397.0,234.5067,234.7162,234.2574,234.7162,2397.0
2025-04-22 10:35:00,235.44,235.87,235.29,235.83,3911.0,234.8559,235.2848,234.7062,235.2449,3911.0
2025-04-22 10:40:00,235.91,236.09,235.86,235.86,1747.0,235.3247,235.5043,235.2748,235.2748,1747.0
2025-04-22 10:45:00,236.03,236.14,235.8,235.8,3894.0,235.4444,235.5541,235.215,235.215,3894.0
2025-04-22 10:50:00,236.11,236.11,235.33,235.55,4932.0,235.5242,235.5242,234.7461,234.9656,4932.0
2025-04-22 10:55:00,235.61,235.74,235.29,235.67,2644.0,235.0254,235.1551,234.7062,235.0853,2644.0
2025-04-22 11:00:00,235.67,235.87,235.66,235.87,1588.0,235.0853,235.2848,235.0753,235.2848,1588.0
2025-04-22 11:05:00,235.87,235.87,235.58,235.58,2226.0,235.2848,235.2848,234.9955,234.9955,2226.0
2025-04-22 11:10:00,235.67,235.82,235.59,235.69,2057.0,235.0853,235.2349,235.0055,235.1053,2057.0
2025-04-22 11:15:00,235.7,235.83,235.55,235.63,1100.0,235.1152,235.2449,234.9656,235.0454,1100.0
2025-04-22 11:20:00,235.55,235.95,235.5,235.89,2578.0,234.9656,235.3646,234.9157,235.3048,2578.0
2025-04-22 11:25:00,235.88,235.88,235.64,235.64,1962.0,235.2948,235.2948,235.0554,235.0554,1962.0
2025-04-22 11:30:00,235.6,236.12,235.6,236.12,1707.0,235.0155,235.5342,235.0155,235.5342,1707.0
2025-04-22 11:35:00,236.16,236.16,235.9,235.96,6777.0,235.5741,235.5741,235.3147,235.3746,6777.0
2025-04-22 11:40:00,236.06,236.06,235.77,235.77,1267.0,235.4743,235.4743,235.1851,235.1851,1267.0
2025-04-22 11:45:00,235.59,235.77,235.38,235.42,2757.0,235.0055,235.1851,234.796,234.8359,2757.0
2025-04-22 11:50:00,235.53,235.87,235.49,235.73,3582.0,234.9456,235.2848,234.9057,235.1452,3582.0
2025-04-22 11:55:00,235.7,236.3,235.67,236.17,3950.0,235.1152,235.7137,235.0853,235.5841,3950.0
2025-04-22 12:00:00,236.38,237.07,236.38,236.79,5050.0,235.7935,236.4818,235.7935,236.2025,5050.0
2025-04-22 12:05:00,236.77,236.89,236.65,236.76,1021.0,236.1826,236.3023,236.0629,236.1726,1021.0
2025-04-22 12:10:00,236.91,236.91,236.4,236.84,4392.0,236.3222,236.3222,235.8135,236.2524,4392.0
2025-04-22 12:15:00,236.62,236.62,236.4,236.61,950.0,236.0329,236.0329,235.8135,236.023,950.0
2025-04-22 12:20:00,236.77,237.07,236.67,237.07,2832.0,236.1826,236.4818,236.0828,236.4818,2832.0
2025-04-22 12:25:00,236.84,237.06,236.5,236.64,4823.0,236.2524,236.4719,235.9132,236.0529,4823.0
2025-04-22 12:30:00,236.57,236.87,236.5,236.54,6115.0,235.9831,236.2823,235.9132,235.9531,6115.0
2025-04-22 12:35:00,236.63,236.75,236.52,236.58,3928.0,236.0429,236.1626,235.9332,235.993,3928.0
2025-04-22 12:40:00,236.48,236.48,236.17,236.37,2317.0,235.8933,235.8933,235.5841,235.7836,2317.0
2025-04-22 12:45:00,236.27,236.41,235.87,236.14,2898.0,235.6838,235.8235,235.2848,235.5541,2898.0
2025-04-22 12:50:00,236.14,236.31,235.95,236.18,1975.0,235.5541,235.7237,235.3646,235.594,1975.0
2025-04-22 12:55:00,236.11,236.32,236.09,236.09,1592.0,235.5242,235.7337,235.5043,235.5043,1592.0
2025-04-22 13:00:00,235.96,236.31,235.95,236.23,2023.0,235.3746,235.7237,235.3646,235.6439,2023.0
2025-04-22 13:05:00,236.32,236.4,235.89,235.89,4338.0,235.7337,235.8135,235.3048,235.3048,4338.0
2025-04-22 13:10:00,235.89,235.9,235.41,235.51,2968.0,235.3048,235.3147,234.8259,234.9257,2968.0
2025-04-22 13:15:00,235.45,235.45,234.88,235.21,2288.0,234.8658,234.8658,234.2973,234.6264,2288.0
2025-04-22 13:20:00,235.25,235.25,234.62,234.67,1227.0,234.6663,234.6663,234.0379,234.0878,1227.0
2025-04-22 13:25:00,234.9,235.29,234.31,234.31,3623.0,234.3172,234.7062,233.7287,233.7287,3623.0
2025-04-22 13:30:00,234.5,234.5,234.3,234.46,1716.0,233.9182,233.9182,233.7187,233.8783,1716.0
2025-04-22 13:35:00,234.51,234.73,234.35,234.71,2655.0,233.9282,234.1476,233.7686,234.1277,2655.0
2025-04-22 13:40:00,234.7,234.78,234.44,234.45,938.0,234.1177,234.1975,233.8584,233.8683,938.0
2025-04-22 13:45:00,234.43,234.43,234.24,234.26,800.0,233.8484,233.8484,233.6588,233.6788,800.0
2025-04-22 13:50:00,234.29,234.29,234.06,234.24,300.0,233.7087,233.7087,233.4793,233.6588,300.0
2025-04-22 13:55:00,234.23,234.24,233.97,233.97,702.0,233.6489,233.6588,233.3895,233.3895,702.0
2025-04-22 14:00:00,234.1,234.58,234.01,234.54,2764.0,233.5192,233.998,233.4294,233.9581,2764.0
2025-04-22 14:05:00,234.53,234.96,234.53,234.81,1573.0,233.9481,234.3771,233.9481,234.2274,1573.0
2025-04-22 14:10:00,234.78,235.14,234.74,235.08,1501.0,234.1975,234.5566,234.1576,234.4968,1501.0
2025-04-22 14:15:00,235.23,235.23,234.89,235.14,3784.0,234.6464,234.6464,234.3072,234.5566,3784.0
2025-04-22 14:20:00,235.06,235.56,235.04,235.36,2412.0,234.4768,234.9756,234.4569,234.7761,2412.0
2025-04-22 14:25:00,235.4,235.49,235.37,235.38,2176.0,234.816,234.9057,234.786,234.796,2176.0
2025-04-22 14:30:00,235.43,235.69,235.43,235.6,1392.0,234.8459,235.1053,234.8459,235.0155,1392.0
2025-04-22 14:35:00,235.6,235.99,235.59,235.78,1984.0,235.0155,235.4045,235.0055,235.195,1984.0
2025-04-22 14:40:00,235.85,236.21,235.85,236.19,1304.0,235.2649,235.624,235.2649,235.604,1304.0
2025-04-22 14:45:00,236.27,236.29,235.99,236.01,4394.0,235.6838,235.7038,235.4045,235.4245,4394.0
2025-04-22 14:50:00,236.04,236.36,236.03,236.11,3430.0,235.4544,235.7736,235.4444,235.5242,3430.0
2025-04-22 14:55:00,236.33,236.37,236.12,236.36,2143.0,235.7437,235.7836,235.5342,235.7736,2143.0
2025-04-22 15:00:00,236.27,236.52,236.18,236.41,3094.0,235.6838,235.9332,235.594,235.8235,3094.0
2025-04-22 15:05:00,236.39,236.56,236.18,236.22,3409.0,235.8035,235.9731,235.594,235.6339,3409.0
2025-04-22 15:10:00,236.22,236.32,236.09,236.21,2441.0,235.6339,235.7337,235.5043,235.624,2441.0
2025-04-22 15:15:00,236.24,236.24,235.89,236.07,2217.0,235.6539,235.6539,235.3048,235.4843,2217.0
2025-04-22 15:20:00,236.07,236.1,235.82,236.07,5349.0,235.4843,235.5142,235.2349,235.4843,5349.0
2025-04-22 15:25:00,236.07,236.32,235.96,236.32,4879.0,235.4843,235.7337,235.3746,235.7337,4879.0
2025-04-22 15:30:00,236.09,236.36,236.09,236.31,2703.0,235.5043,235.7736,235.5043,235.7237,2703.0
2025-04-22 15:35:00,236.31,236.49,236.09,236.27,8703.0,235.7237,235.9033,235.5043,235.6838,8703.0
2025-04-22 15:40:00,236.26,237.08,236.26,236.92,5030.0,235.6738,236.4918,235.6738,236.3322,5030.0
2025-04-22 15:45:00,236.91,237.29,236.89,237.2,4373.0,236.3222,236.7013,236.3023,236.6115,4373.0
2025-04-22 15:50:00,237.06,237.3,236.5,236.81,10502.0,236.4719,236.7113,235.9132,236.2225,10502.0
2025-04-22 15:55:00,236.81,237.1,236.6,236.82,54663.0,236.2225,236.5118,236.013,236.2324,54663.0
2025-04-23 09:30:00,240.36,240.82,238.95,240.21,28624.0,239.7637,240.2225,238.3572,239.614,28624.0
2025-04-23 09:35:00,240.22,241.51,239.51,240.56,8521.0,239.624,240.9108,238.9158,239.9632,8521.0
2025-04-23 09:40:00,240.41,240.41,239.3,239.58,2705.0,239.8135,239.8135,238.7063,238.9856,2705.0
2025-04-23 09:45:00,239.21,240.24,239.21,239.93,16114.0,238.6165,239.644,238.6165,239.3347,16114.0
2025-04-23 09:50:00,240.23,240.39,239.43,239.43,5435.0,239.634,239.7936,238.836,238.836,5435.0
2025-04-23 09:55:00,239.44,240.34,239.44,240.34,2003.0,238.8459,239.7437,238.8459,239.7437,2003.0
2025-04-23 10:00:00,240.62,240.98,239.58,240.0,5216.0,240.023,240.3821,238.9856,239.4046,5216.0
2025-04-23 10:05:00,239.98,240.36,239.61,240.33,4648.0,239.3846,239.7637,239.0155,239.7337,4648.0
2025-04-23 10:10:00,240.37,240.59,240.08,240.13,6744.0,239.7736,239.9931,239.4844,239.5342,6744.0
2025-04-23 10:15:00,240.0,240.0,239.08,239.91,5658.0,239.4046,239.4046,238.4868,239.3148,5658.0
2025-04-23 10:20:00,239.77,240.23,239.68,239.94,9023.0,239.1751,239.634,239.0854,239.3447,9023.0
2025-04-23 10:25:00,240.06,240.54,240.05,240.34,4336.0,239.4644,239.9432,239.4544,239.7437,4336.0
2025-04-23 10:30:00,240.48,240.9,240.44,240.76,3487.0,239.8834,240.3023,239.8435,240.1627,3487.0
2025-04-23 10:35:00,240.82,241.01,240.47,240.51,2208.0,240.2225,240.4121,239.8734,239.9133,2208.0
2025-04-23 10:40:00,240.63,240.82,240.22,240.42,6565.0,240.033,240.2225,239.624,239.8235,6565.0
2025-04-23 10:45:00,240.42,240.69,240.06,240.06,5479.0,239.8235,240.0928,239.4644,239.4644,5479.0
2025-04-23 10:50:00,240.08,240.08,239.83,239.84,1700.0,239.4844,239.4844,239.235,239.245,1700.0
2025-04-23 10:55:00,239.83,240.07,239.21,239.39,7541.0,239.235,239.4744,238.6165,238.7961,7541.0
2025-04-23 11:00:00,239.11,239.62,238.71,239.46,7519.0,238.5168,239.0255,238.1178,238.8659,7519.0
2025-04-23 11:05:00,239.6,239.7,239.28,239.29,3027.0,239.0055,239.1053,238.6863,238.6963,3027.0
2025-04-23 11:10:00,239.23,239.52,239.02,239.34,3433.0,238.6365,238.9257,238.427,238.7462,3433.0
2025-04-23 11:15:00,239.35,239.55,239.15,239.21,1563.0,238.7562,238.9557,238.5567,238.6165,1563.0
2025-04-23 11:20:00,239.03,239.18,238.4,238.98,6519.0,238.437,238.5866,237.8085,238.3871,6519.0
2025-04-23 11:25:00,238.84,239.17,238.44,238.59,5141.0,238.2474,238.5766,237.8484,237.9981,5141.0
2025-04-23 11:30:00,238.59,238.75,238.28,238.47,3344.0,237.9981,238.1577,237.6888,237.8784,3344.0
2025-04-23 11:35:00,238.65,238.75,238.32,238.7,8277.0,238.0579,238.1577,237.7287,238.1078,8277.0
2025-04-23 11:40:00,238.75,238.92,238.56,238.81,4099.0,238.1577,238.3272,237.9681,238.2175,4099.0
2025-04-23 11:45:00,238.54,238.54,237.69,237.73,3489.0,237.9482,237.9482,237.1003,237.1402,3489.0
2025-04-23 11:50:00,237.91,237.91,237.24,237.24,1620.0,237.3197,237.3197,236.6514,236.6514,1620.0
2025-04-23 11:55:00,237.5,237.69,237.5,237.66,1531.0,236.9108,237.1003,236.9108,237.0704,1531.0
2025-04-23 12:00:00,237.76,237.8,237.47,237.5,3057.0,237.1701,237.21,236.8808,236.9108,3057.0
2025-04-23 12:05:00,237.4,237.4,237.16,237.16,1300.0,236.811,236.811,236.5716,236.5716,1300.0
2025-04-23 12:10:00,237.14,237.45,237.09,237.09,1767.0,236.5517,236.8609,236.5018,236.5018,1767.0
2025-04-23 12:15:00,237.08,237.08,236.08,236.08,3116.0,236.4918,236.4918,235.4943,235.4943,3116.0
2025-04-23 12:20:00,236.16,236.25,236.06,236.25,744.0,235.5741,235.6639,235.4743,235.6639,744.0
2025-04-23 12:25:00,236.11,236.8,236.0,236.8,2605.0,235.5242,236.2125,235.4145,236.2125,2605.0
2025-04-23 12:30:00,236.83,237.19,236.77,237.19,1607.0,236.2424,236.6015,236.1826,236.6015,1607.0
2025-04-23 12:35:00,237.28,237.59,237.04,237.26,2715.0,236.6913,237.0005,236.4519,236.6714,2715.0
2025-04-23 12:40:00,237.26,237.47,237.08,237.28,1776.0,236.6714,236.8808,236.4918,236.6913,1776.0
2025-04-23 12:45:00,237.27,237.27,236.64,236.68,2562.0,236.6813,236.6813,236.0529,236.0928,2562.0
2025-04-23 12:50:00,236.65,237.05,236.65,236.95,2452.0,236.0629,236.4619,236.0629,236.3621,2452.0
2025-04-23 12:55:00,237.04,237.55,236.94,237.29,6182.0,236.4519,236.9606,236.3521,236.7013,6182.0
2025-04-23 13:00:00,237.15,237.98,236.93,237.95,4156.0,236.5616,237.3896,236.3422,237.3596,4156.0
2025-04-23 13:05:00,237.99,238.35,237.92,238.15,4799.0,237.3995,237.7587,237.3297,237.5591,4799.0
2025-04-23 13:10:00,238.17,238.17,237.91,238.02,2050.0,237.5791,237.5791,237.3197,237.4295,2050.0
2025-04-23 13:15:00,237.95,238.38,237.94,238.38,1252.0,237.3596,237.7886,237.3497,237.7886,1252.0
2025-04-23 13:20:00,238.21,238.38,237.88,237.88,3124.0,237.619,237.7886,237.2898,237.2898,3124.0
2025-04-23 13:25:00,238.18,238.26,237.62,237.68,2793.0,237.5891,237.6689,237.0305,237.0903,2793.0
2025-04-23 13:30:00,237.69,237.69,237.08,237.3,8385.0,237.1003,237.1003,236.4918,236.7113,8385.0
2025-04-23 13:35:00,237.43,237.46,237.06,237.17,5993.0,236.8409,236.8709,236.4719,236.5816,5993.0
2025-04-23 13:40:00,237.25,237.28,236.82,237.27,3937.0,236.6614,236.6913,236.2324,236.6813,3937.0
2025-04-23 13:45:00,237.08,237.12,236.89,237.02,2161.0,236.4918,236.5317,236.3023,236.432,2161.0
2025-04-23 13:50:00,237.03,237.54,236.86,237.44,11085.0,236.4419,236.9507,236.2723,236.8509,11085.0
2025-04-23 13:55:00,237.44,237.68,237.34,237.34,2284.0,236.8509,237.0903,236.7512,236.7512,2284.0
2025-04-23 14:00:00,237.48,237.5,237.19,237.19,1424.0,236.8908,236.9108,236.6015,236.6015,1424.0
2025-04-23 14:05:00,237.26,237.29,237.14,237.28,800.0,236.6714,236.7013,236.5517,236.6913,800.0
2025-04-23 14:10:00,237.27,237.52,237.04,237.16,8845.0,236.6813,236.9307,236.4519,236.5716,8845.0
2025-04-23 14:15:00,237.37,237.74,237.37,237.61,2334.0,236.7811,237.1502,236.7811,237.0205,2334.0
2025-04-23 14:20:00,237.78,237.98,237.47,237.47,4937.0,237.1901,237.3896,236.8808,236.8808,4937.0
2025-04-23 14:25:00,237.47,237.52,237.2,237.2,1645.0,236.8808,236.9307,236.6115,236.6115,1645.0
2025-04-23 14:30:00,237.39,237.64,237.22,237.23,1676.0,236.801,237.0504,236.6315,236.6414,1676.0
2025-04-23 14:35:00,237.28,237.28,237.11,237.21,1404.0,236.6913,236.6913,236.5217,236.6215,1404.0
2025-04-23 14:40:00,237.21,237.23,236.88,236.88,3307.0,236.6215,236.6414,236.2923,236.2923,3307.0
2025-04-23 14:45:00,236.86,237.21,236.85,236.96,1536.0,236.2723,236.6215,236.2624,236.3721,1536.0
2025-04-23 14:50:00,237.13,237.13,236.88,236.9,2413.0,236.5417,236.5417,236.2923,236.3122,2413.0
2025-04-23 14:55:00,236.99,237.22,236.91,236.92,3562.0,236.402,236.6315,236.3222,236.3322,3562.0
2025-04-23 15:00:00,236.96,236.96,236.58,236.62,3190.0,236.3721,236.3721,235.993,236.0329,3190.0
2025-04-23 15:05:00,236.67,236.71,236.53,236.59,1209.0,236.0828,236.1227,235.9432,236.003,1209.0
2025-04-23 15:10:00,236.59,236.83,236.58,236.63,3661.0,236.003,236.2424,235.993,236.0429,3661.0
2025-04-23 15:15:00,236.77,236.88,236.65,236.85,4431.0,236.1826,236.2923,236.0629,236.2624,4431.0
2025-04-23 15:20:00,236.86,237.02,236.85,236.93,9847.0,236.2723,236.432,236.2624,236.3422,9847.0
2025-04-23 15:25:00,236.84,237.47,236.79,237.41,21778.0,236.2524,236.8808,236.2025,236.821,21778.0
2025-04-23 15:30:00,237.31,237.96,237.29,237.45,9804.0,236.7212,237.3696,236.7013,236.8609,9804.0
2025-04-23 15:35:00,237.45,237.45,236.98,237.06,7497.0,236.8609,236.8609,236.3921,236.4719,7497.0
2025-04-23 15:40:00,237.19,237.54,236.84,237.02,10820.0,236.6015,236.9507,236.2524,236.432,10820.0
2025-04-23 15:45:00,237.09,237.55,236.76,237.49,10422.0,236.5018,236.9606,236.1726,236.9008,10422.0
2025-04-23 15:50:00,237.64,238.08,237.43,238.0,15700.0,237.0504,237.4893,236.8409,237.4095,15700.0
2025-04-23 15:55:00,238.0,238.3,237.72,237.96,88780.0,237.4095,237.7088,237.1302,237.3696,88780.0
2025-04-24 09:30:00,237.87,238.34,236.4,236.47,8166.0,237.2798,237.7487,235.8135,235.8833,8166.0
2025-04-24 09:35:00,236.28,236.56,235.62,235.62,1353.0,235.6938,235.9731,235.0354,235.0354,1353.0
2025-04-24 09:40:00,236.12,236.2,235.99,236.08,1879.0,235.5342,235.614,235.4045,235.4943,1879.0
2025-04-24 09:45:00,236.58,237.02,236.52,237.02,3231.0,235.993,236.432,235.9332,236.432,3231.0
2025-04-24 09:50:00,236.9,237.47,236.89,237.08,4425.0,236.3122,236.8808,236.3023,236.4918,4425.0
2025-04-24 09:55:00,237.08,237.62,237.0,237.26,8817.0,236.4918,237.0305,236.412,236.6714,8817.0
2025-04-24 10:00:00,237.27,237.41,236.66,237.25,5228.0,236.6813,236.821,236.0728,236.6614,5228.0
2025-04-24 10:05:00,237.36,237.85,237.22,237.85,4124.0,236.7711,237.2599,236.6315,237.2599,4124.0
2025-04-24 10:10:00,237.83,238.12,237.59,238.12,2915.0,237.2399,237.5292,237.0005,237.5292,2915.0
2025-04-24 10:15:00,238.04,238.25,237.84,238.25,4088.0,237.4494,237.6589,237.2499,237.6589,4088.0
2025-04-24 10:20:00,238.2,238.52,238.13,238.37,4010.0,237.609,237.9282,237.5392,237.7786,4010.0
2025-04-24 10:25:00,238.39,238.72,238.35,238.65,5031.0,237.7986,238.1277,237.7587,238.0579,5031.0
2025-04-24 10:30:00,238.86,239.26,238.68,239.14,2493.0,238.2674,238.6664,238.0878,238.5467,2493.0
2025-04-24 10:35:00,239.25,239.68,239.24,239.24,7869.0,238.6564,239.0854,238.6464,238.6464,7869.0
2025-04-24 10:40:00,239.37,239.4,238.94,239.02,3765.0,238.7761,238.806,238.3472,238.427,3765.0
2025-04-24 10:45:00,239.02,239.2,238.91,239.0,6734.0,238.427,238.6065,238.3173,238.407,6734.0
2025-04-24 10:50:00,238.97,238.97,238.63,238.75,11849.0,238.3771,238.3771,238.038,238.1577,11849.0
2025-04-24 10:55:00,238.85,238.93,238.48,238.84,5697.0,238.2574,238.3372,237.8883,238.2474,5697.0
2025-04-24 11:00:00,238.99,239.02,238.44,238.86,7848.0,238.3971,238.427,237.8484,238.2674,7848.0
2025-04-24 11:05:00,238.76,238.95,238.39,238.39,11696.0,238.1676,238.3572,237.7986,237.7986,11696.0
2025-04-24 11:10:00,238.29,239.05,238.29,238.98,6750.0,237.6988,238.4569,237.6988,238.3871,6750.0
2025-04-24 11:15:00,238.82,238.97,238.45,238.5,3846.0,238.2275,238.3771,237.8584,237.9083,3846.0
2025-04-24 11:20:00,238.5,238.85,238.49,238.75,3081.0,237.9083,238.2574,237.8983,238.1577,3081.0
2025-04-24 11:25:00,238.63,238.68,238.0,238.23,4724.0,238.038,238.0878,237.4095,237.6389,4724.0
2025-04-24 11:30:00,238.23,238.46,238.0,238.46,5369.0,237.6389,237.8684,237.4095,237.8684,5369.0
2025-04-24 11:35:00,238.45,238.45,238.34,238.42,2143.0,237.8584,237.8584,237.7487,237.8285,2143.0
2025-04-24 11:40:00,238.46,238.55,238.37,238.38,2318.0,237.8684,237.9582,237.7786,237.7886,2318.0
2025-04-24 11:45:00,238.37,238.57,238.32,238.48,2349.0,237.7786,237.9781,237.7287,237.8883,2349.0
2025-04-24 11:50:00,238.47,238.82,238.32,238.73,5364.0,237.8784,238.2275,237.7287,238.1377,5364.0
2025-04-24 11:55:00,239.07,239.07,238.63,238.64,4494.0,238.4769,238.4769,238.038,238.0479,4494.0
2025-04-24 12:00:00,238.86,239.1,238.75,239.1,3868.0,238.2674,238.5068,238.1577,238.5068,3868.0
2025-04-24 12:05:00,239.16,239.16,238.92,238.96,1653.0,238.5666,238.5666,238.3272,238.3671,1653.0
2025-04-24 12:10:00,238.96,239.34,238.96,239.28,1943.0,238.3671,238.7462,238.3671,238.6863,1943.0
2025-04-24 12:15:00,239.04,239.55,239.04,239.46,1818.0,238.4469,238.9557,238.4469,238.8659,1818.0
2025-04-24 12:20:00,239.66,239.66,239.49,239.52,1231.0,239.0654,239.0654,238.8958,238.9257,1231.0
2025-04-24 12:25:00,239.52,239.68,239.29,239.43,3991.0,238.9257,239.0854,238.6963,238.836,3991.0
2025-04-24 12:30:00,239.41,239.89,239.38,239.89,3247.0,238.816,239.2948,238.7861,239.2948,3247.0
2025-04-24 12:35:00,239.77,239.87,239.74,239.75,1023.0,239.1751,239.2749,239.1452,239.1552,1023.0
2025-04-24 12:40:00,239.92,239.98,239.71,239.72,2219.0,239.3248,239.3846,239.1153,239.1253,2219.0
2025-04-24 12:45:00,239.55,239.83,239.52,239.74,3595.0,238.9557,239.235,238.9257,239.1452,3595.0
2025-04-24 12:50:00,239.73,239.73,239.61,239.73,700.0,239.1352,239.1352,239.0155,239.1352,700.0
2025-04-24 12:55:00,239.73,239.9,239.61,239.84,3066.0,239.1352,239.3048,239.0155,239.245,3066.0
2025-04-24 13:00:00,239.61,239.76,239.45,239.56,4004.0,239.0155,239.1652,238.8559,238.9656,4004.0
2025-04-24 13:05:00,239.64,239.68,239.27,239.27,2166.0,239.0455,239.0854,238.6764,238.6764,2166.0
2025-04-24 13:10:00,239.13,239.58,239.12,239.56,3340.0,238.5367,238.9856,238.5267,238.9656,3340.0
2025-04-24 13:15:00,239.39,239.47,239.15,239.15,3289.0,238.7961,238.8759,238.5567,238.5567,3289.0
2025-04-24 13:20:00,239.12,239.39,239.12,239.33,1895.0,238.5267,238.7961,238.5267,238.7362,1895.0
2025-04-24 13:25:00,239.36,239.49,239.26,239.32,1268.0,238.7661,238.8958,238.6664,238.7262,1268.0
2025-04-24 13:30:00,239.37,239.57,239.26,239.26,1460.0,238.7761,238.9756,238.6664,238.6664,1460.0
2025-04-24 13:35:00,239.31,239.42,239.17,239.29,3569.0,238.7163,238.826,238.5766,238.6963,3569.0
2025-04-24 13:40:00,239.39,239.39,239.1,239.1,1625.0,238.7961,238.7961,238.5068,238.5068,1625.0
2025-04-24 13:45:00,239.06,239.18,238.89,239.01,3015.0,238.4669,238.5866,238.2973,238.417,3015.0
2025-04-24 13:50:00,239.01,239.4,238.99,239.3,5455.0,238.417,238.806,238.3971,238.7063,5455.0
2025-04-24 13:55:00,239.31,239.31,239.07,239.1,2264.0,238.7163,238.7163,238.4769,238.5068,2264.0
2025-04-24 14:00:00,239.19,239.32,239.14,239.28,3022.0,238.5966,238.7262,238.5467,238.6863,3022.0
2025-04-24 14:05:00,239.3,239.48,239.15,239.28,5337.0,238.7063,238.8858,238.5567,238.6863,5337.0
2025-04-24 14:10:00,239.42,239.42,239.0,239.05,3786.0,238.826,238.826,238.407,238.4569,3786.0
2025-04-24 14:15:00,238.99,239.05,238.81,238.97,3265.0,238.3971,238.4569,238.2175,238.3771,3265.0
2025-04-24 14:20:00,238.7,238.83,238.65,238.66,2498.0,238.1078,238.2375,238.0579,238.0679,2498.0
2025-04-24 14:25:00,238.65,238.77,238.65,238.77,2369.0,238.0579,238.1776,238.0579,238.1776,2369.0
2025-04-24 14:30:00,238.76,239.02,238.76,239.01,4119.0,238.1676,238.427,238.1676,238.417,4119.0
2025-04-24 14:35:00,239.1,239.19,238.96,239.11,2190.0,238.5068,238.5966,238.3671,238.5168,2190.0
2025-04-24 14:40:00,239.15,239.15,239.1,239.11,2998.0,238.5567,238.5567,238.5068,238.5168,2998.0
2025-04-24 14:45:00,239.11,239.27,239.1,239.16,5269.0,238.5168,238.6764,238.5068,238.5666,5269.0
2025-04-24 14:50:00,239.16,239.37,239.15,239.15,4012.0,238.5666,238.7761,238.5567,238.5567,4012.0
2025-04-24 14:55:00,239.19,239.19,239.07,239.09,3179.0,238.5966,238.5966,238.4769,238.4968,3179.0
2025-04-24 15:00:00,239.01,239.03,238.85,238.86,6933.0,238.417,238.437,238.2574,238.2674,6933.0
2025-04-24 15:05:00,238.86,239.03,238.8,238.92,7334.0,238.2674,238.437,238.2075,238.3272,7334.0
2025-04-24 15:10:00,239.03,239.03,238.45,238.74,7412.0,238.437,238.437,237.8584,238.1477,7412.0
2025-04-24 15:15:00,238.65,239.4,238.65,239.27,6112.0,238.0579,238.806,238.0579,238.6764,6112.0
2025-04-24 15:20:00,239.18,239.5,239.17,239.3,5890.0,238.5866,238.9058,238.5766,238.7063,5890.0
2025-04-24 15:25:00,239.42,239.6,239.33,239.33,2462.0,238.826,239.0055,238.7362,238.7362,2462.0
2025-04-24 15:30:00,239.37,239.55,239.36,239.37,3870.0,238.7761,238.9557,238.7661,238.7761,3870.0
2025-04-24 15:35:00,239.35,239.95,238.95,239.74,14574.0,238.7562,239.3547,238.3572,239.1452,14574.0
2025-04-24 15:40:00,239.74,239.95,239.74,239.89,7441.0,239.1452,239.3547,239.1452,239.2948,7441.0
2025-04-24 15:45:00,239.9,240.36,239.9,240.29,10013.0,239.3048,239.7637,239.3048,239.6938,10013.0
2025-04-24 15:50:00,240.12,240.16,239.56,239.99,15914.0,239.5243,239.5642,238.9656,239.3946,15914.0
2025-04-24 15:55:00,240.01,240.06,239.67,239.68,59745.0,239.4145,239.4644,239.0754,239.0854,59745.0
2025-04-25 09:30:00,239.14,239.14,237.15,238.57,12500.0,238.5467,238.5467,236.5616,237.9781,12500.0
2025-04-25 09:35:00,238.95,238.95,238.14,238.42,3101.0,238.3572,238.3572,237.5492,237.8285,3101.0
2025-04-25 09:40:00,238.45,238.45,237.46,237.48,9697.0,237.8584,237.8584,236.8709,236.8908,9697.0
2025-04-25 09:45:00,237.59,237.69,236.98,237.05,3172.0,237.0005,237.1003,236.3921,236.4619,3172.0
2025-04-25 09:50:00,237.05,237.78,236.71,237.18,8963.0,236.4619,237.1901,236.1227,236.5916,8963.0
2025-04-25 09:55:00,237.3,237.47,236.74,237.39,7172.0,236.7113,236.8808,236.1526,236.801,7172.0
2025-04-25 10:00:00,237.39,237.63,236.61,236.65,14992.0,236.801,237.0404,236.023,236.0629,14992.0
2025-04-25 10:05:00,236.85,237.61,236.65,237.61,9887.0,236.2624,237.0205,236.0629,237.0205,9887.0
2025-04-25 10:10:00,237.67,237.91,237.58,237.59,1428.0,237.0803,237.3197,236.9906,237.0005,1428.0
2025-04-25 10:15:00,237.38,237.46,236.9,237.08,1115.0,236.7911,236.8709,236.3122,236.4918,1115.0
2025-04-25 10:20:00,236.87,236.87,235.98,236.55,11487.0,236.2823,236.2823,235.3945,235.9631,11487.0
2025-04-25 10:25:00,236.54,236.54,235.98,236.22,6078.0,235.9531,235.9531,235.3945,235.6339,6078.0
2025-04-25 10:30:00,236.2,236.29,235.93,236.17,4622.0,235.614,235.7038,235.3447,235.5841,4622.0
2025-04-25 10:35:00,235.96,236.22,235.96,236.19,5888.0,235.3746,235.6339,235.3746,235.604,5888.0
2025-04-25 10:40:00,236.12,236.61,236.12,236.61,1000.0,235.5342,236.023,235.5342,236.023,1000.0
2025-04-25 10:45:00,236.61,236.61,236.35,236.51,5771.0,236.023,236.023,235.7636,235.9232,5771.0
2025-04-25 10:50:00,236.44,236.75,236.34,236.75,2898.0,235.8534,236.1626,235.7536,236.1626,2898.0
2025-04-25 10:55:00,236.91,236.94,236.19,236.45,3845.0,236.3222,236.3521,235.604,235.8634,3845.0
2025-04-25 11:00:00,236.48,236.72,236.48,236.52,800.0,235.8933,236.1327,235.8933,235.9332,800.0
2025-04-25 11:05:00,236.6,236.72,236.49,236.69,2436.0,236.013,236.1327,235.9033,236.1028,2436.0
2025-04-25 11:10:00,236.98,236.98,236.82,236.84,1100.0,236.3921,236.3921,236.2324,236.2524,1100.0
2025-04-25 11:15:00,236.84,236.84,236.35,236.55,5710.0,236.2524,236.2524,235.7636,235.9631,5710.0
2025-04-25 11:20:00,236.56,236.76,236.53,236.57,2957.0,235.9731,236.1726,235.9432,235.9831,2957.0
2025-04-25 11:25:00,236.67,237.26,236.62,237.22,14060.0,236.0828,236.6714,236.0329,236.6315,14060.0
2025-04-25 11:30:00,237.1,237.28,237.1,237.16,2029.0,236.5118,236.6913,236.5118,236.5716,2029.0
2025-04-25 11:35:00,237.16,237.16,236.88,236.99,5246.0,236.5716,236.5716,236.2923,236.402,5246.0
2025-04-25 11:40:00,237.02,237.06,236.74,236.89,4699.0,236.432,236.4719,236.1526,236.3023,4699.0
2025-04-25 11:45:00,236.86,237.02,236.85,237.02,914.0,236.2723,236.432,236.2624,236.432,914.0
2025-04-25 11:50:00,237.0,237.33,236.99,237.33,6134.0,236.412,236.7412,236.402,236.7412,6134.0
2025-04-25 11:55:00,237.22,237.47,237.22,237.29,1009.0,236.6315,236.8808,236.6315,236.7013,1009.0
2025-04-25 12:00:00,237.27,237.42,237.26,237.27,1832.0,236.6813,236.831,236.6714,236.6813,1832.0
2025-04-25 12:05:00,237.26,237.29,237.19,237.23,1211.0,236.6714,236.7013,236.6015,236.6414,1211.0
2025-04-25 12:10:00,237.23,237.34,237.13,237.32,2002.0,236.6414,236.7512,236.5417,236.7312,2002.0
2025-04-25 12:15:00,237.18,237.55,237.11,237.38,9829.0,236.5916,236.9606,236.5217,236.7911,9829.0
2025-04-25 12:20:00,237.57,237.81,237.53,237.81,885.0,236.9806,237.22,236.9407,237.22,885.0
2025-04-25 12:25:00,237.96,237.98,237.64,237.89,5013.0,237.3696,237.3896,237.0504,237.2998,5013.0
2025-04-25 12:30:00,237.83,237.97,237.81,237.81,594.0,237.2399,237.3796,237.22,237.22,594.0
2025-04-25 12:35:00,237.93,237.96,237.81,237.83,494.0,237.3397,237.3696,237.22,237.2399,494.0
2025-04-25 12:40:00,237.8,237.8,237.48,237.48,917.0,237.21,237.21,236.8908,236.8908,917.0
2025-04-25 12:45:00,237.56,237.56,237.21,237.37,5527.0,236.9706,236.9706,236.6215,236.7811,5527.0
2025-04-25 12:50:00,237.28,237.52,237.28,237.52,1513.0,236.6913,236.9307,236.6913,236.9307,1513.0
2025-04-25 12:55:00,237.64,237.67,237.45,237.45,571.0,237.0504,237.0803,236.8609,236.8609,571.0
2025-04-25 13:00:00,237.53,237.77,237.38,237.42,4084.0,236.9407,237.1801,236.7911,236.831,4084.0
2025-04-25 13:05:00,237.39,237.41,237.21,237.21,4800.0,236.801,236.821,236.6215,236.6215,4800.0
2025-04-25 13:10:00,237.19,237.67,237.19,237.43,4800.0,236.6015,237.0803,236.6015,236.8409,4800.0
2025-04-25 13:15:00,237.43,237.75,237.43,237.65,1321.0,236.8409,237.1601,236.8409,237.0604,1321.0
2025-04-25 13:20:00,237.65,237.67,237.45,237.48,6176.0,237.0604,237.0803,236.8609,236.8908,6176.0
2025-04-25 13:25:00,237.29,237.72,237.29,237.72,11431.0,236.7013,237.1302,236.7013,237.1302,11431.0
2025-04-25 13:30:00,237.56,237.63,237.24,237.44,2962.0,236.9706,237.0404,236.6514,236.8509,2962.0
2025-04-25 13:35:00,237.52,237.72,237.0,237.3,3280.0,236.9307,237.1302,236.412,236.7113,3280.0
2025-04-25 13:40:00,237.05,237.24,237.05,237.05,2599.0,236.4619,236.6514,236.4619,236.4619,2599.0
2025-04-25 13:45:00,237.09,237.09,236.85,236.87,3247.0,236.5018,236.5018,236.2624,236.2823,3247.0
2025-04-25 13:50:00,236.93,237.03,236.66,236.67,3668.0,236.3422,236.4419,236.0728,236.0828,3668.0
2025-04-25 13:55:00,236.61,236.61,236.23,236.31,2249.0,236.023,236.023,235.6439,235.7237,2249.0
2025-04-25 14:00:00,236.3,236.81,236.3,236.76,1913.0,235.7137,236.2225,235.7137,236.1726,1913.0
2025-04-25 14:05:00,236.76,236.81,236.62,236.78,4236.0,236.1726,236.2225,236.0329,236.1925,4236.0
2025-04-25 14:10:00,236.95,236.95,236.78,236.85,948.0,236.3621,236.3621,236.1925,236.2624,948.0
2025-04-25 14:15:00,236.76,237.1,236.76,236.94,6069.0,236.1726,236.5118,236.1726,236.3521,6069.0
2025-04-25 14:20:00,236.94,237.36,236.94,237.36,3057.0,236.3521,236.7711,236.3521,236.7711,3057.0
2025-04-25 14:25:00,237.31,237.35,237.2,237.21,889.0,236.7212,236.7611,236.6115,236.6215,889.0
2025-04-25 14:30:00,237.06,237.39,237.06,237.39,3012.0,236.4719,236.801,236.4719,236.801,3012.0
2025-04-25 14:35:00,237.44,237.54,237.35,237.41,2819.0,236.8509,236.9507,236.7611,236.821,2819.0
2025-04-25 14:40:00,237.51,237.6,237.4,237.4,3803.0,236.9207,237.0105,236.811,236.811,3803.0
2025-04-25 14:45:00,237.36,237.44,237.2,237.21,2413.0,236.7711,236.8509,236.6115,236.6215,2413.0
2025-04-25 14:50:00,237.2,237.24,236.9,237.24,4448.0,236.6115,236.6514,236.3122,236.6514,4448.0
2025-04-25 14:55:00,237.14,237.18,236.95,237.13,1626.0,236.5517,236.5916,236.3621,236.5417,1626.0
2025-04-25 15:00:00,237.26,237.67,237.26,237.62,2554.0,236.6714,237.0803,236.6714,237.0305,2554.0
2025-04-25 15:05:00,237.62,237.75,237.52,237.63,3729.0,237.0305,237.1601,236.9307,237.0404,3729.0
2025-04-25 15:10:00,237.56,237.72,237.56,237.59,1658.0,236.9706,237.1302,236.9706,237.0005,1658.0
2025-04-25 15:15:00,237.5,237.78,237.49,237.7,1869.0,236.9108,237.1901,236.9008,237.1103,1869.0
2025-04-25 15:20:00,237.67,237.95,237.66,237.95,2310.0,237.0803,237.3596,237.0704,237.3596,2310.0
2025-04-25 15:25:00,237.84,237.84,237.55,237.63,4898.0,237.2499,237.2499,236.9606,237.0404,4898.0
2025-04-25 15:30:00,237.59,237.66,237.4,237.56,3658.0,237.0005,237.0704,236.811,236.9706,3658.0
2025-04-25 15:35:00,237.56,237.77,237.21,237.69,7971.0,236.9706,237.1801,236.6215,237.1003,7971.0
2025-04-25 15:40:00,237.69,237.83,237.53,237.79,4857.0,237.1003,237.2399,236.9407,237.2,4857.0
2025-04-25 15:45:00,237.66,237.71,237.43,237.65,7156.0,237.0704,237.1202,236.8409,237.0604,7156.0
2025-04-25 15:50:00,237.73,238.2,237.58,237.91,11950.0,237.1402,237.609,236.9906,237.3197,11950.0
2025-04-25 15:55:00,237.86,238.23,237.53,238.13,69386.0,237.2699,237.6389,236.9407,237.5392,69386.0
2025-04-28 09:30:00,239.41,240.99,239.22,240.99,17764.0,238.816,240.3921,238.6265,240.3921,17764.0
2025-04-28 09:35:00,240.22,240.98,239.97,240.14,8651.0,239.624,240.3821,239.3746,239.5442,8651.0
2025-04-28 09:40:00,239.86,239.92,239.31,239.53,8798.0,239.2649,239.3248,238.7163,238.9357,8798.0
2025-04-28 09:45:00,239.44,239.57,238.93,239.4,21536.0,238.8459,238.9756,238.3372,238.806,21536.0
2025-04-28 09:50:00,239.41,239.97,239.41,239.97,4160.0,238.816,239.3746,238.816,239.3746,4160.0
2025-04-28 09:55:00,239.88,240.28,239.46,239.7,9580.0,239.2849,239.6839,238.8659,239.1053,9580.0
2025-04-28 10:00:00,239.59,239.73,239.19,239.27,26424.0,238.9956,239.1352,238.5966,238.6764,26424.0
2025-04-28 10:05:00,239.27,239.43,238.86,238.94,7544.0,238.6764,238.836,238.2674,238.3472,7544.0
2025-04-28 10:10:00,238.88,239.04,238.77,238.77,3150.0,238.2873,238.4469,238.1776,238.1776,3150.0
2025-04-28 10:15:00,239.13,239.13,238.63,238.75,12765.0,238.5367,238.5367,238.038,238.1577,12765.0
2025-04-28 10:20:00,238.87,239.54,238.73,239.47,18366.0,238.2774,238.9457,238.1377,238.8759,18366.0
2025-04-28 10:25:00,239.47,239.47,238.72,238.78,3546.0,238.8759,238.8759,238.1277,238.1876,3546.0
2025-04-28 10:30:00,238.86,238.86,238.37,238.52,10590.0,238.2674,238.2674,237.7786,237.9282,10590.0
2025-04-28 10:35:00,238.54,239.25,238.53,239.05,24336.0,237.9482,238.6564,237.9382,238.4569,24336.0
2025-04-28 10:40:00,239.14,239.97,239.11,239.86,9030.0,238.5467,239.3746,238.5168,239.2649,9030.0
2025-04-28 10:45:00,239.71,240.35,239.54,240.11,6940.0,239.1153,239.7537,238.9457,239.5143,6940.0
2025-04-28 10:50:00,240.21,240.39,239.94,240.0,7366.0,239.614,239.7936,239.3447,239.4046,7366.0
2025-04-28 10:55:00,240.0,240.27,239.99,240.25,2783.0,239.4046,239.6739,239.3946,239.6539,2783.0
2025-04-28 11:00:00,240.13,240.16,239.87,239.99,3404.0,239.5342,239.5642,239.2749,239.3946,3404.0
2025-04-28 11:05:00,240.05,240.1,239.69,239.69,3600.0,239.4544,239.5043,239.0953,239.0953,3600.0
2025-04-28 11:10:00,239.68,239.97,239.66,239.97,3000.0,239.0854,239.3746,239.0654,239.3746,3000.0
2025-04-28 11:15:00,239.81,239.84,239.64,239.67,2119.0,239.215,239.245,239.0455,239.0754,2119.0
2025-04-28 11:20:00,239.69,239.69,239.18,239.18,2049.0,239.0953,239.0953,238.5866,238.5866,2049.0
2025-04-28 11:25:00,239.18,239.18,238.94,239.01,1793.0,238.5866,238.5866,238.3472,238.417,1793.0
2025-04-28 11:30:00,238.93,239.65,238.93,239.34,27588.0,238.3372,239.0554,238.3372,238.7462,27588.0
2025-04-28 11:35:00,239.25,239.34,238.92,239.28,11890.0,238.6564,238.7462,238.3272,238.6863,11890.0
2025-04-28 11:40:00,239.28,239.67,239.27,239.39,5400.0,238.6863,239.0754,238.6764,238.7961,5400.0
2025-04-28 11:45:00,239.39,239.47,239.01,239.01,34966.0,238.7961,238.8759,238.417,238.417,34966.0
2025-04-28 11:50:00,239.05,239.25,238.85,239.14,22684.0,238.4569,238.6564,238.2574,238.5467,22684.0
2025-04-28 11:55:00,238.92,238.99,238.52,238.85,13003.0,238.3272,238.3971,237.9282,238.2574,13003.0
2025-04-28 12:00:00,238.78,238.86,238.45,238.51,8065.0,238.1876,238.2674,237.8584,237.9183,8065.0
2025-04-28 12:05:00,238.48,238.63,238.37,238.51,7386.0,237.8883,238.038,237.7786,237.9183,7386.0
2025-04-28 12:10:00,238.54,238.54,238.15,238.27,6060.0,237.9482,237.9482,237.5591,237.6788,6060.0
2025-04-28 12:15:00,238.31,238.45,238.04,238.04,11933.0,237.7188,237.8584,237.4494,237.4494,11933.0
2025-04-28 12:20:00,238.04,238.14,237.83,237.88,16215.0,237.4494,237.5492,237.2399,237.2898,16215.0
2025-04-28 12:25:00,237.88,238.04,237.71,238.0,31287.0,237.2898,237.4494,237.1202,237.4095,31287.0
2025-04-28 12:30:00,238.09,238.31,238.01,238.05,9317.0,237.4993,237.7188,237.4195,237.4594,9317.0
2025-04-28 12:35:00,238.14,238.41,238.01,238.09,23420.0,237.5492,237.8185,237.4195,237.4993,23420.0
2025-04-28 12:40:00,237.89,238.13,237.89,238.03,3202.0,237.2998,237.5392,237.2998,237.4394,3202.0
2025-04-28 12:45:00,237.97,238.17,237.88,238.09,3941.0,237.3796,237.5791,237.2898,237.4993,3941.0
2025-04-28 12:50:00,238.05,238.16,237.88,238.03,12432.0,237.4594,237.5691,237.2898,237.4394,12432.0
2025-04-28 12:55:00,238.1,238.12,237.84,237.98,24789.0,237.5093,237.5292,237.2499,237.3896,24789.0
2025-04-28 13:00:00,237.97,238.19,237.66,237.76,8419.0,237.3796,237.599,237.0704,237.1701,8419.0
2025-04-28 13:05:00,237.71,237.81,237.15,237.27,3987.0,237.1202,237.22,236.5616,236.6813,3987.0
2025-04-28 13:10:00,237.27,237.3,237.06,237.13,3763.0,236.6813,236.7113,236.4719,236.5417,3763.0
2025-04-28 13:15:00,237.11,237.26,237.06,237.19,1650.0,236.5217,236.6714,236.4719,236.6015,1650.0
2025-04-28 13:20:00,237.34,237.34,236.92,237.11,7915.0,236.7512,236.7512,236.3322,236.5217,7915.0
2025-04-28 13:25:00,237.08,237.33,236.83,236.83,3053.0,236.4918,236.7412,236.2424,236.2424,3053.0
2025-04-28 13:30:00,236.95,236.95,236.5,236.89,10407.0,236.3621,236.3621,235.9132,236.3023,10407.0
2025-04-28 13:35:00,236.87,237.13,236.76,237.13,8654.0,236.2823,236.5417,236.1726,236.5417,8654.0
2025-04-28 13:40:00,236.99,237.04,236.83,237.01,5216.0,236.402,236.4519,236.2424,236.422,5216.0
2025-04-28 13:45:00,237.11,237.54,237.04,237.22,10076.0,236.5217,236.9507,236.4519,236.6315,10076.0
2025-04-28 13:50:00,237.32,237.4,237.21,237.21,1691.0,236.7312,236.811,236.6215,236.6215,1691.0
2025-04-28 13:55:00,237.28,237.6,237.27,237.57,11351.0,236.6913,237.0105,236.6813,236.9806,11351.0
2025-04-28 14:00:00,237.54,237.76,237.53,237.59,7090.0,236.9507,237.1701,236.9407,237.0005,7090.0
2025-04-28 14:05:00,237.57,237.74,237.53,237.74,2751.0,236.9806,237.1502,236.9407,237.1502,2751.0
2025-04-28 14:10:00,237.6,237.69,237.48,237.61,3042.0,237.0105,237.1003,236.8908,237.0205,3042.0
2025-04-28 14:15:00,237.52,237.69,237.5,237.57,5707.0,236.9307,237.1003,236.9108,236.9806,5707.0
2025-04-28 14:20:00,237.68,237.87,237.58,237.81,11882.0,237.0903,237.2798,236.9906,237.22,11882.0
2025-04-28 14:25:00,237.7,238.07,237.68,238.02,10457.0,237.1103,237.4793,237.0903,237.4295,10457.0
2025-04-28 14:30:00,237.99,238.21,237.74,237.74,6586.0,237.3995,237.619,237.1502,237.1502,6586.0
2025-04-28 14:35:00,237.73,238.12,237.66,237.94,4783.0,237.1402,237.5292,237.0704,237.3497,4783.0
2025-04-28 14:40:00,238.09,238.12,237.83,237.89,5119.0,237.4993,237.5292,237.2399,237.2998,5119.0
2025-04-28 14:45:00,237.82,238.21,237.82,237.99,3193.0,237.23,237.619,237.23,237.3995,3193.0
2025-04-28 14:50:00,238.12,238.28,238.1,238.28,2089.0,237.5292,237.6888,237.5093,237.6888,2089.0
2025-04-28 14:55:00,238.22,238.22,237.83,237.89,2642.0,237.629,237.629,237.2399,237.2998,2642.0
2025-04-28 15:00:00,237.81,238.03,237.8,237.94,4642.0,237.22,237.4394,237.21,237.3497,4642.0
2025-04-28 15:05:00,237.99,238.16,237.94,238.06,3633.0,237.3995,237.5691,237.3497,237.4694,3633.0
2025-04-28 15:10:00,238.09,238.21,237.93,238.21,5487.0,237.4993,237.619,237.3397,237.619,5487.0
2025-04-28 15:15:00,238.12,238.33,238.12,238.32,4843.0,237.5292,237.7387,237.5292,237.7287,4843.0
2025-04-28 15:20:00,238.32,238.61,238.27,238.58,3345.0,237.7287,238.018,237.6788,237.9881,3345.0
2025-04-28 15:25:00,238.63,238.65,238.51,238.59,5915.0,238.038,238.0579,237.9183,237.9981,5915.0
2025-04-28 15:30:00,238.59,238.81,238.5,238.67,11628.0,237.9981,238.2175,237.9083,238.0779,11628.0
2025-04-28 15:35:00,238.57,238.89,238.05,238.84,31912.0,237.9781,238.2973,237.4594,238.2474,31912.0
2025-04-28 15:40:00,238.84,238.97,238.58,238.97,8262.0,238.2474,238.3771,237.9881,238.3771,8262.0
2025-04-28 15:45:00,238.96,239.05,238.63,238.68,9532.0,238.3671,238.4569,238.038,238.0878,9532.0
2025-04-28 15:50:00,238.83,239.29,238.64,239.14,31227.0,238.2375,238.6963,238.0479,238.5467,31227.0
2025-04-28 15:55:00,239.03,239.14,238.76,239.04,83748.0,238.437,238.5467,238.1676,238.4469,83748.0
2025-04-29 09:30:00,245.5,246.75,241.42,245.25,89069.0,244.8909,246.1378,240.821,244.6415,89069.0
2025-04-29 09:35:00,245.25,246.61,244.8,245.18,28198.0,244.6415,245.9982,244.1926,244.5717,28198.0
2025-04-29 09:40:00,244.8,245.28,244.06,244.21,28077.0,244.1926,244.6715,243.4545,243.6041,28077.0
2025-04-29 09:45:00,243.98,244.19,242.21,242.56,8378.0,243.3747,243.5842,241.6091,241.9582,8378.0
2025-04-29 09:50:00,242.55,243.66,242.51,243.02,7531.0,241.9482,243.0555,241.9083,242.4171,7531.0
2025-04-29 09:55:00,242.9,242.9,241.95,242.03,7065.0,242.2974,242.2974,241.3497,241.4295,7065.0
2025-04-29 10:00:00,242.35,244.34,241.9,244.34,40829.0,241.7487,243.7338,241.2998,243.7338,40829.0
2025-04-29 10:05:00,244.3,244.59,242.62,242.63,6366.0,243.6939,243.9832,242.0181,242.028,6366.0
2025-04-29 10:10:00,242.63,242.97,241.92,242.3,3200.0,242.028,242.3672,241.3198,241.6989,3200.0
2025-04-29 10:15:00,241.98,241.98,240.92,241.32,10111.0,241.3796,241.3796,240.3223,240.7213,10111.0
2025-04-29 10:20:00,241.42,241.8,241.35,241.44,4999.0,240.821,241.2001,240.7512,240.841,4999.0
2025-04-29 10:25:00,241.64,241.65,241.22,241.42,3449.0,241.0405,241.0505,240.6215,240.821,3449.0
2025-04-29 10:30:00,241.64,242.24,241.64,242.11,4961.0,241.0405,241.639,241.0405,241.5093,4961.0
2025-04-29 10:35:00,242.27,243.2,242.26,242.86,7045.0,241.6689,242.5966,241.659,242.2575,7045.0
2025-04-29 10:40:00,242.76,243.31,242.58,243.05,5062.0,242.1577,242.7063,241.9782,242.447,5062.0
2025-04-29 10:45:00,243.12,243.43,243.12,243.29,3750.0,242.5168,242.826,242.5168,242.6864,3750.0
2025-04-29 10:50:00,243.29,244.05,243.22,243.69,3063.0,242.6864,243.4445,242.6166,243.0854,3063.0
2025-04-29 10:55:00,243.79,244.15,243.62,244.14,3860.0,243.1852,243.5443,243.0156,243.5343,3860.0
2025-04-29 11:00:00,243.61,244.15,243.35,243.36,9044.0,243.0056,243.5443,242.7462,242.7562,9044.0
2025-04-29 11:05:00,243.36,243.92,243.28,243.65,5915.0,242.7562,243.3148,242.6764,243.0455,5915.0
2025-04-29 11:10:00,243.51,243.56,243.17,243.42,2382.0,242.9058,242.9557,242.5667,242.8161,2382.0
2025-04-29 11:15:00,243.41,243.65,243.03,243.03,5935.0,242.8061,243.0455,242.427,242.427,5935.0
2025-04-29 11:20:00,243.09,243.48,243.02,243.16,3947.0,242.4869,242.8759,242.4171,242.5567,3947.0
2025-04-29 11:25:00,243.3,244.12,243.12,243.9,3153.0,242.6964,243.5143,242.5168,243.2949,3153.0
2025-04-29 11:30:00,243.94,244.12,243.1,243.23,12057.0,243.3348,243.5143,242.4969,242.6265,12057.0
2025-04-29 11:35:00,243.05,243.64,242.96,243.38,12580.0,242.447,243.0355,242.3572,242.7762,12580.0
2025-04-29 11:40:00,243.46,244.11,243.45,243.94,9118.0,242.856,243.5044,242.846,243.3348,9118.0
2025-04-29 11:45:00,243.91,244.14,243.68,243.68,5051.0,243.3049,243.5343,243.0754,243.0754,5051.0
2025-04-29 11:50:00,243.84,243.84,243.0,243.52,8508.0,243.235,243.235,242.3971,242.9158,8508.0
2025-04-29 11:55:00,243.36,243.51,243.2,243.5,3232.0,242.7562,242.9058,242.5966,242.8959,3232.0
2025-04-29 12:00:00,243.5,244.11,243.5,244.05,3193.0,242.8959,243.5044,242.8959,243.4445,3193.0
2025-04-29 12:05:00,244.05,244.3,243.9,244.3,2333.0,243.4445,243.6939,243.2949,243.6939,2333.0
2025-04-29 12:10:00,244.19,244.43,244.0,244.33,4867.0,243.5842,243.8236,243.3946,243.7238,4867.0
2025-04-29 12:15:00,244.36,244.6,244.33,244.38,3629.0,243.7537,243.9931,243.7238,243.7737,3629.0
2025-04-29 12:20:00,244.37,244.53,244.22,244.52,3776.0,243.7637,243.9233,243.6141,243.9133,3776.0
2025-04-29 12:25:00,244.5,244.69,244.5,244.52,1453.0,243.8934,244.0829,243.8934,243.9133,1453.0
2025-04-29 12:30:00,244.57,244.59,244.34,244.37,2165.0,243.9632,243.9832,243.7338,243.7637,2165.0
2025-04-29 12:35:00,244.24,244.34,243.92,243.92,3820.0,243.634,243.7338,243.3148,243.3148,3820.0
2025-04-29 12:40:00,243.96,244.06,243.81,243.95,1491.0,243.3547,243.4545,243.2051,243.3448,1491.0
2025-04-29 12:45:00,243.85,243.95,243.34,243.4,5625.0,243.245,243.3448,242.7363,242.7961,5625.0
2025-04-29 12:50:00,243.49,243.51,243.27,243.45,3404.0,242.8859,242.9058,242.6664,242.846,3404.0
2025-04-29 12:55:00,243.45,243.59,243.27,243.43,2505.0,242.846,242.9857,242.6664,242.826,2505.0
2025-04-29 13:00:00,243.44,243.75,243.43,243.64,4928.0,242.836,243.1453,242.826,243.0355,4928.0
2025-04-29 13:05:00,243.75,243.88,243.63,243.84,2661.0,243.1453,243.2749,243.0256,243.235,2661.0
2025-04-29 13:10:00,243.61,243.75,243.55,243.7,1200.0,243.0056,243.1453,242.9457,243.0954,1200.0
2025-04-29 13:15:00,243.86,245.32,243.85,245.01,20129.0,243.255,244.7114,243.245,244.4021,20129.0
2025-04-29 13:20:00,245.01,245.23,244.85,245.17,3440.0,244.4021,244.6216,244.2425,244.5617,3440.0
2025-04-29 13:25:00,245.08,245.39,245.01,245.36,6178.0,244.472,244.7812,244.4021,244.7513,6178.0
2025-04-29 13:30:00,245.32,245.39,245.18,245.25,1644.0,244.7114,244.7812,244.5717,244.6415,1644.0
2025-04-29 13:35:00,245.34,245.67,245.24,245.59,19980.0,244.7313,245.0605,244.6316,244.9807,19980.0
2025-04-29 13:40:00,245.67,246.16,245.6,246.14,14115.0,245.0605,245.5493,244.9907,245.5293,14115.0
2025-04-29 13:45:00,245.97,246.16,245.51,246.01,16228.0,245.3597,245.5493,244.9009,245.3996,16228.0
2025-04-29 13:50:00,245.98,246.18,245.98,246.06,7428.0,245.3697,245.5692,245.3697,245.4495,7428.0
2025-04-29 13:55:00,245.99,246.13,245.87,246.01,7568.0,245.3797,245.5193,245.26,245.3996,7568.0
2025-04-29 14:00:00,246.01,246.29,246.0,246.06,4898.0,245.3996,245.679,245.3897,245.4495,4898.0
2025-04-29 14:05:00,246.29,246.39,246.02,246.14,7580.0,245.679,245.7787,245.4096,245.5293,7580.0
2025-04-29 14:10:00,246.27,246.89,246.27,246.89,9743.0,245.659,246.2775,245.659,246.2775,9743.0
2025-04-29 14:15:00,246.87,246.99,246.4,246.65,17385.0,246.2575,246.3772,245.7887,246.0381,17385.0
2025-04-29 14:20:00,246.65,246.66,246.16,246.51,9927.0,246.0381,246.048,245.5493,245.8984,9927.0
2025-04-29 14:25:00,246.5,247.0,246.5,246.99,5891.0,245.8884,246.3872,245.8884,246.3772,5891.0
2025-04-29 14:30:00,246.91,247.4,246.91,247.38,8434.0,246.2974,246.7862,246.2974,246.7662,8434.0
2025-04-29 14:35:00,247.28,247.43,246.89,247.14,9773.0,246.6665,246.8161,246.2775,246.5268,9773.0
2025-04-29 14:40:00,247.25,247.49,247.21,247.24,10514.0,246.6366,246.876,246.5967,246.6266,10514.0
2025-04-29 14:45:00,247.28,247.49,247.15,247.33,8268.0,246.6665,246.876,246.5368,246.7164,8268.0
2025-04-29 14:50:00,247.33,247.79,247.2,247.49,16750.0,246.7164,247.1752,246.5867,246.876,16750.0
2025-04-29 14:55:00,247.43,247.77,247.4,247.76,8017.0,246.8161,247.1553,246.7862,247.1453,8017.0
2025-04-29 15:00:00,247.77,247.77,247.0,247.14,14721.0,247.1553,247.1553,246.3872,246.5268,14721.0
2025-04-29 15:05:00,247.2,247.45,247.05,247.4,11153.0,246.5867,246.8361,246.4371,246.7862,11153.0
2025-04-29 15:10:00,247.39,247.47,247.06,247.14,11441.0,246.7762,246.856,246.447,246.5268,11441.0
2025-04-29 15:15:00,247.2,247.38,247.08,247.08,7737.0,246.5867,246.7662,246.467,246.467,7737.0
2025-04-29 15:20:00,247.17,247.37,247.08,247.36,13962.0,246.5568,246.7563,246.467,246.7463,13962.0
2025-04-29 15:25:00,247.29,247.47,247.12,247.37,11131.0,246.6765,246.856,246.5069,246.7563,11131.0
2025-04-29 15:30:00,247.44,247.54,247.13,247.2,13655.0,246.8261,246.9259,246.5169,246.5867,13655.0
2025-04-29 15:35:00,247.15,247.28,246.75,246.77,12315.0,246.5368,246.6665,246.1378,246.1578,12315.0
2025-04-29 15:40:00,246.71,246.88,246.44,246.81,16331.0,246.0979,246.2675,245.8286,246.1977,16331.0
2025-04-29 15:45:00,246.79,246.99,246.68,246.84,12560.0,246.1777,246.3772,246.068,246.2276,12560.0
2025-04-29 15:50:00,246.91,247.36,246.62,247.17,28585.0,246.2974,246.7463,246.0081,246.5568,28585.0
2025-04-29 15:55:00,247.1,247.14,246.57,246.91,90595.0,246.4869,246.5268,245.9583,246.2974,90595.0
2025-04-30 09:30:00,246.04,249.0,244.13,247.7,36321.0,245.4296,248.3822,243.5243,247.0855,36321.0
2025-04-30 09:35:00,248.3,248.3,247.26,247.6,1403.0,247.684,247.684,246.6465,246.9857,1403.0
2025-04-30 09:40:00,247.37,247.85,247.07,247.56,7231.0,246.7563,247.2351,246.457,246.9458,7231.0
2025-04-30 09:45:00,247.29,247.78,246.77,247.53,15669.0,246.6765,247.1653,246.1578,246.9159,15669.0
2025-04-30 09:50:00,247.53,247.53,246.04,246.04,37175.0,246.9159,246.9159,245.4296,245.4296,37175.0
2025-04-30 09:55:00,245.96,246.2,245.76,246.0,10363.0,245.3498,245.5892,245.1503,245.3897,10363.0
2025-04-30 10:00:00,245.83,246.4,244.65,244.95,15360.0,245.2201,245.7887,244.043,244.3423,15360.0
2025-04-30 10:05:00,245.21,245.54,244.53,244.83,6570.0,244.6016,244.9308,243.9233,244.2226,6570.0
2025-04-30 10:10:00,244.5,244.83,243.79,244.72,16685.0,243.8934,244.2226,243.1852,244.1128,16685.0
2025-04-30 10:15:00,244.6,244.88,244.12,244.73,20075.0,243.9931,244.2725,243.5143,244.1228,20075.0
2025-04-30 10:20:00,245.01,245.14,244.45,244.7,4225.0,244.4021,244.5318,243.8435,244.0929,4225.0
2025-04-30 10:25:00,244.68,245.01,244.68,244.86,4546.0,244.0729,244.4021,244.0729,244.2525,4546.0
2025-04-30 10:30:00,244.86,245.66,244.86,245.66,6015.0,244.2525,245.0505,244.2525,245.0505,6015.0
2025-04-30 10:35:00,245.45,245.46,244.89,245.23,2212.0,244.841,244.851,244.2824,244.6216,2212.0
2025-04-30 10:40:00,245.21,245.23,244.89,245.23,2352.0,244.6016,244.6216,244.2824,244.6216,2352.0
2025-04-30 10:45:00,245.17,245.78,245.17,245.78,3061.0,244.5617,245.1702,244.5617,245.1702,3061.0
2025-04-30 10:50:00,245.73,246.38,245.4,246.3,3517.0,245.1203,245.7687,244.7912,245.6889,3517.0
2025-04-30 10:55:00,246.3,246.6,246.06,246.06,2800.0,245.6889,245.9882,245.4495,245.4495,2800.0
2025-04-30 11:00:00,246.22,246.24,246.1,246.11,546.0,245.6091,245.6291,245.4894,245.4994,546.0
2025-04-30 11:05:00,246.22,247.01,246.22,247.0,5714.0,245.6091,246.3972,245.6091,246.3872,5714.0
2025-04-30 11:10:00,247.0,247.48,246.94,247.48,1991.0,246.3872,246.866,246.3273,246.866,1991.0
2025-04-30 11:15:00,247.53,247.88,247.4,247.72,2285.0,246.9159,247.265,246.7862,247.1054,2285.0
2025-04-30 11:20:00,247.85,248.26,247.77,248.05,2789.0,247.2351,247.6441,247.1553,247.4346,2789.0
2025-04-30 11:25:00,248.24,248.24,247.59,247.87,5498.0,247.6241,247.6241,246.9757,247.255,5498.0
2025-04-30 11:30:00,247.74,247.77,247.56,247.73,3688.0,247.1254,247.1553,246.9458,247.1154,3688.0
2025-04-30 11:35:00,247.6,247.75,247.4,247.71,5834.0,246.9857,247.1353,246.7862,247.0954,5834.0
2025-04-30 11:40:00,247.65,247.84,247.43,247.66,2939.0,247.0356,247.2251,246.8161,247.0456,2939.0
2025-04-30 11:45:00,247.78,248.12,247.52,247.95,3485.0,247.1653,247.5044,246.9059,247.3348,3485.0
2025-04-30 11:50:00,248.06,248.47,247.87,248.0,3183.0,247.4446,247.8535,247.255,247.3847,3183.0
2025-04-30 11:55:00,248.15,248.16,247.48,247.56,3303.0,247.5343,247.5443,246.866,246.9458,3303.0
2025-04-30 12:00:00,247.56,247.97,247.55,247.81,1629.0,246.9458,247.3548,246.9358,247.1952,1629.0
2025-04-30 12:05:00,247.81,247.86,247.78,247.83,1550.0,247.1952,247.2451,247.1653,247.2151,1550.0
2025-04-30 12:10:00,247.78,248.41,247.77,247.9,11346.0,247.1653,247.7937,247.1553,247.285,11346.0
2025-04-30 12:15:00,248.09,248.25,247.94,248.06,1223.0,247.4745,247.6341,247.3249,247.4446,1223.0
2025-04-30 12:20:00,247.72,247.77,247.13,247.14,8685.0,247.1054,247.1553,246.5169,246.5268,8685.0
2025-04-30 12:25:00,247.14,247.14,247.05,247.06,702.0,246.5268,246.5268,246.4371,246.447,702.0
2025-04-30 12:30:00,247.32,247.4,247.05,247.23,5778.0,246.7064,246.7862,246.4371,246.6166,5778.0
2025-04-30 12:35:00,247.17,247.81,246.94,247.81,4580.0,246.5568,247.1952,246.3273,247.1952,4580.0
2025-04-30 12:40:00,247.81,248.1,247.8,247.98,1896.0,247.1952,247.4845,247.1852,247.3648,1896.0
2025-04-30 12:45:00,247.98,247.98,247.59,247.8,10891.0,247.3648,247.3648,246.9757,247.1852,10891.0
2025-04-30 12:50:00,247.8,248.15,247.79,248.11,1553.0,247.1852,247.5343,247.1752,247.4944,1553.0
2025-04-30 12:55:00,248.3,248.45,248.03,248.06,4648.0,247.684,247.8336,247.4146,247.4446,4648.0
2025-04-30 13:00:00,248.02,248.18,247.86,247.92,4006.0,247.4047,247.5643,247.2451,247.3049,4006.0
2025-04-30 13:05:00,247.83,247.83,247.66,247.66,2299.0,247.2151,247.2151,247.0456,247.0456,2299.0
2025-04-30 13:10:00,247.48,247.61,247.21,247.48,3111.0,246.866,246.9957,246.5967,246.866,3111.0
2025-04-30 13:15:00,247.57,247.97,247.57,247.94,2833.0,246.9558,247.3548,246.9558,247.3249,2833.0
2025-04-30 13:20:00,247.95,247.95,247.58,247.58,2483.0,247.3348,247.3348,246.9658,246.9658,2483.0
2025-04-30 13:25:00,247.66,248.52,247.66,248.52,4842.0,247.0456,247.9034,247.0456,247.9034,4842.0
2025-04-30 13:30:00,248.52,248.74,248.28,248.74,2457.0,247.9034,248.1229,247.664,248.1229,2457.0
2025-04-30 13:35:00,248.69,249.16,248.69,248.99,6757.0,248.073,248.5418,248.073,248.3723,6757.0
2025-04-30 13:40:00,248.86,249.34,248.75,249.13,4553.0,248.2426,248.7214,248.1328,248.5119,4553.0
2025-04-30 13:45:00,249.34,249.34,249.01,249.06,5033.0,248.7214,248.7214,248.3922,248.4421,5033.0
2025-04-30 13:50:00,249.23,249.59,249.22,249.38,7024.0,248.6117,248.9708,248.6017,248.7613,7024.0
2025-04-30 13:55:00,249.25,249.63,249.21,249.21,5656.0,248.6316,249.0107,248.5917,248.5917,5656.0
2025-04-30 14:00:00,249.57,249.57,248.81,248.83,5235.0,248.9508,248.9508,248.1927,248.2127,5235.0
2025-04-30 14:05:00,248.91,249.7,248.84,249.0,6095.0,248.2925,249.0805,248.2226,248.3822,6095.0
2025-04-30 14:10:00,249.16,249.45,249.06,249.25,1808.0,248.5418,248.8311,248.4421,248.6316,1808.0
2025-04-30 14:15:00,249.27,249.49,249.16,249.37,1727.0,248.6516,248.871,248.5418,248.7513,1727.0
2025-04-30 14:20:00,249.37,249.53,249.09,249.32,7465.0,248.7513,248.9109,248.472,248.7014,7465.0
2025-04-30 14:25:00,249.17,249.66,249.06,249.15,10908.0,248.5518,249.0406,248.4421,248.5319,10908.0
2025-04-30 14:30:00,249.02,249.61,249.01,249.44,3750.0,248.4022,248.9907,248.3922,248.8211,3750.0
2025-04-30 14:35:00,249.44,249.44,249.12,249.31,7159.0,248.8211,248.8211,248.5019,248.6915,7159.0
2025-04-30 14:40:00,249.08,249.41,248.88,249.07,7258.0,248.462,248.7912,248.2625,248.4521,7258.0
2025-04-30 14:45:00,248.91,249.62,248.91,249.5,5784.0,248.2925,249.0007,248.2925,248.881,5784.0
2025-04-30 14:50:00,249.42,249.53,249.2,249.4,8154.0,248.8012,248.9109,248.5817,248.7812,8154.0
2025-04-30 14:55:00,249.51,249.71,249.39,249.39,8513.0,248.891,249.0905,248.7713,248.7713,8513.0
2025-04-30 15:00:00,249.45,249.68,249.17,249.36,8192.0,248.8311,249.0605,248.5518,248.7413,8192.0
2025-04-30 15:05:00,249.36,249.61,249.2,249.44,10800.0,248.7413,248.9907,248.5817,248.8211,10800.0
2025-04-30 15:10:00,249.44,249.89,249.36,249.83,8709.0,248.8211,249.27,248.7413,249.2102,8709.0
2025-04-30 15:15:00,249.84,250.08,249.69,249.69,10245.0,249.2201,249.4595,249.0705,249.0705,10245.0
2025-04-30 15:20:00,249.68,250.23,249.46,249.65,10207.0,249.0605,249.6092,248.8411,249.0306,10207.0
2025-04-30 15:25:00,249.63,249.91,249.44,249.61,11608.0,249.0107,249.29,248.8211,248.9907,11608.0
2025-04-30 15:30:00,249.66,249.66,249.26,249.27,3965.0,249.0406,249.0406,248.6416,248.6516,3965.0
2025-04-30 15:35:00,249.34,249.67,249.08,249.43,17765.0,248.7214,249.0506,248.462,248.8112,17765.0
2025-04-30 15:40:00,249.43,250.16,249.42,250.16,16548.0,248.8112,249.5394,248.8012,249.5394,16548.0
2025-04-30 15:45:00,250.17,251.06,250.16,250.73,21962.0,249.5493,250.4371,249.5394,250.1079,21962.0
2025-04-30 15:50:00,250.78,252.56,250.73,251.73,39099.0,250.1578,251.9334,250.1079,251.1055,39099.0
2025-04-30 15:55:00,251.87,252.33,251.16,251.17,122294.0,251.2451,251.704,250.5369,250.5468,122294.0
2025-05-01 09:30:00,249.66,251.03,249.02,249.64,15601.0,249.0406,250.4072,248.4022,249.0206,15601.0
2025-05-01 09:35:00,249.64,249.64,248.57,249.55,6385.0,249.0206,249.0206,247.9533,248.9309,6385.0
2025-05-01 09:40:00,250.14,250.57,249.16,249.34,8150.0,249.5194,249.9483,248.5418,248.7214,8150.0
2025-05-01 09:45:00,249.65,250.52,249.26,250.15,9548.0,249.0306,249.8985,248.6416,249.5294,9548.0
2025-05-01 09:50:00,250.47,251.41,250.37,251.2,9854.0,249.8486,250.7862,249.7488,250.5768,9854.0
2025-05-01 09:55:00,251.37,251.78,250.76,250.76,33188.0,250.7463,251.1553,250.1379,250.1379,33188.0
2025-05-01 10:00:00,250.54,250.74,250.18,250.37,4674.0,249.9184,250.1179,249.5593,249.7488,4674.0
2025-05-01 10:05:00,250.37,250.38,249.62,249.62,3221.0,249.7488,249.7588,249.0007,249.0007,3221.0
2025-05-01 10:10:00,249.63,249.98,249.5,249.78,4693.0,249.0107,249.3598,248.881,249.1603,4693.0
2025-05-01 10:15:00,249.78,250.47,249.78,250.41,2500.0,249.1603,249.8486,249.1603,249.7887,2500.0
2025-05-01 10:20:00,250.33,251.47,250.32,251.43,13581.0,249.7089,250.8461,249.699,250.8062,13581.0
2025-05-01 10:25:00,251.41,252.33,251.14,252.04,23395.0,250.7862,251.704,250.5169,251.4147,23395.0
2025-05-01 10:30:00,252.03,252.03,251.48,251.63,21799.0,251.4047,251.4047,250.8561,251.0057,21799.0
2025-05-01 10:35:00,251.5,251.77,250.89,251.61,12310.0,250.876,251.1454,250.2675,250.9858,12310.0
2025-05-01 10:40:00,251.7,251.93,251.69,251.74,5743.0,251.0755,251.305,251.0656,251.1154,5743.0
2025-05-01 10:45:00,251.64,252.08,251.62,251.71,4047.0,251.0157,251.4546,250.9957,251.0855,4047.0
2025-05-01 10:50:00,251.8,252.06,251.65,252.05,10772.0,251.1753,251.4346,251.0257,251.4247,10772.0
2025-05-01 10:55:00,252.12,252.65,252.0,252.65,11727.0,251.4945,252.0232,251.3748,252.0232,11727.0
2025-05-01 11:00:00,252.38,252.99,252.29,252.96,64282.0,251.7538,252.3623,251.6641,252.3324,64282.0
2025-05-01 11:05:00,252.95,253.01,252.48,252.77,41720.0,252.3224,252.3823,251.8536,252.1429,41720.0
2025-05-01 11:10:00,252.7,253.12,252.63,252.84,4011.0,252.073,252.492,252.0032,252.2127,4011.0
2025-05-01 11:15:00,252.93,253.52,252.9,253.52,5091.0,252.3025,252.891,252.2726,252.891,5091.0
2025-05-01 11:20:00,253.44,253.57,253.31,253.52,6332.0,252.8112,252.9409,252.6815,252.891,6332.0
2025-05-01 11:25:00,253.73,254.03,253.42,253.72,45718.0,253.1005,253.3997,252.7913,253.0905,45718.0
2025-05-01 11:30:00,253.53,253.53,253.02,253.27,4594.0,252.901,252.901,252.3923,252.6416,4594.0
2025-05-01 11:35:00,253.13,253.74,253.13,253.44,7668.0,252.502,253.1105,252.502,252.8112,7668.0
2025-05-01 11:40:00,253.48,253.61,253.47,253.59,5380.0,252.8511,252.9808,252.8411,252.9608,5380.0
2025-05-01 11:45:00,253.59,253.85,253.35,253.51,31776.0,252.9608,253.2202,252.7214,252.881,31776.0
2025-05-01 11:50:00,253.46,253.6,253.3,253.35,6400.0,252.8312,252.9708,252.6716,252.7214,6400.0
2025-05-01 11:55:00,253.12,253.37,252.93,253.37,5292.0,252.492,252.7414,252.3025,252.7414,5292.0
2025-05-01 12:00:00,253.37,253.5,253.01,253.14,3139.0,252.7414,252.8711,252.3823,252.512,3139.0
2025-05-01 12:05:00,253.15,253.88,253.14,253.84,10256.0,252.5219,253.2501,252.512,253.2102,10256.0
2025-05-01 12:10:00,253.77,253.95,253.21,253.26,40262.0,253.1404,253.3199,252.5818,252.6317,40262.0
2025-05-01 12:15:00,253.11,253.14,252.95,253.11,6569.0,252.482,252.512,252.3224,252.482,6569.0
2025-05-01 12:20:00,253.02,253.13,252.84,252.84,6159.0,252.3923,252.502,252.2127,252.2127,6159.0
2025-05-01 12:25:00,253.02,253.29,252.87,253.04,5846.0,252.3923,252.6616,252.2426,252.4122,5846.0
2025-05-01 12:30:00,253.05,253.4,253.05,253.4,3801.0,252.4222,252.7713,252.4222,252.7713,3801.0
2025-05-01 12:35:00,253.42,253.51,253.35,253.39,5001.0,252.7913,252.881,252.7214,252.7613,5001.0
2025-05-01 12:40:00,253.39,253.39,253.09,253.37,5499.0,252.7613,252.7613,252.4621,252.7414,5499.0
2025-05-01 12:45:00,253.27,253.27,252.52,252.52,3821.0,252.6416,252.6416,251.8935,251.8935,3821.0
2025-05-01 12:50:00,252.67,252.94,252.66,252.78,2613.0,252.0431,252.3125,252.0331,252.1529,2613.0
2025-05-01 12:55:00,252.78,252.95,252.62,252.69,2500.0,252.1529,252.3224,251.9932,252.0631,2500.0
2025-05-01 13:00:00,252.9,253.2,252.78,253.18,4004.0,252.2726,252.5718,252.1529,252.5519,4004.0
2025-05-01 13:05:00,253.09,253.54,253.09,253.45,3101.0,252.4621,252.911,252.4621,252.8212,3101.0
2025-05-01 13:10:00,253.5,253.61,253.2,253.55,3237.0,252.8711,252.9808,252.5718,252.9209,3237.0
2025-05-01 13:15:00,253.63,253.85,253.63,253.67,3624.0,253.0007,253.2202,253.0007,253.0406,3624.0
2025-05-01 13:20:00,253.67,253.9,253.51,253.79,5082.0,253.0406,253.2701,252.881,253.1603,5082.0
2025-05-01 13:25:00,253.7,253.79,253.45,253.65,9416.0,253.0706,253.1603,252.8212,253.0207,9416.0
2025-05-01 13:30:00,253.65,254.31,253.5,254.22,15046.0,253.0207,253.6791,252.8711,253.5893,15046.0
2025-05-01 13:35:00,254.36,254.57,253.83,253.83,12160.0,253.7289,253.9384,253.2002,253.2002,12160.0
2025-05-01 13:40:00,253.85,253.91,253.37,253.56,6384.0,253.2202,253.28,252.7414,252.9309,6384.0
2025-05-01 13:45:00,253.53,253.53,253.13,253.32,9558.0,252.901,252.901,252.502,252.6915,9558.0
2025-05-01 13:50:00,253.39,253.66,253.24,253.4,6358.0,252.7613,253.0307,252.6117,252.7713,6358.0
2025-05-01 13:55:00,253.55,253.59,253.24,253.59,6182.0,252.9209,252.9608,252.6117,252.9608,6182.0
2025-05-01 14:00:00,253.44,254.02,253.41,254.02,6616.0,252.8112,253.3898,252.7813,253.3898,6616.0
2025-05-01 14:05:00,254.11,254.29,254.06,254.09,10021.0,253.4796,253.6591,253.4297,253.4596,10021.0
2025-05-01 14:10:00,254.09,254.28,254.06,254.11,1435.0,253.4596,253.6491,253.4297,253.4796,1435.0
2025-05-01 14:15:00,254.1,254.42,254.1,254.25,6750.0,253.4696,253.7888,253.4696,253.6192,6750.0
2025-05-01 14:20:00,254.16,254.16,253.82,253.86,5779.0,253.5294,253.5294,253.1903,253.2302,5779.0
2025-05-01 14:25:00,253.86,254.46,253.81,254.4,18217.0,253.2302,253.8287,253.1803,253.7688,18217.0
2025-05-01 14:30:00,254.41,254.65,254.27,254.53,5529.0,253.7788,254.0182,253.6392,253.8985,5529.0
2025-05-01 14:35:00,254.53,254.63,254.23,254.26,22794.0,253.8985,253.9983,253.5993,253.6292,22794.0
2025-05-01 14:40:00,254.28,254.42,254.1,254.41,4351.0,253.6491,253.7888,253.4696,253.7788,4351.0
2025-05-01 14:45:00,254.4,254.59,254.12,254.12,6953.0,253.7688,253.9584,253.4895,253.4895,6953.0
2025-05-01 14:50:00,254.02,254.1,253.84,253.87,10082.0,253.3898,253.4696,253.2102,253.2401,10082.0
2025-05-01 14:55:00,253.91,254.17,253.88,253.89,8005.0,253.28,253.5394,253.2501,253.2601,8005.0
2025-05-01 15:00:00,253.95,254.36,253.93,254.34,3519.0,253.3199,253.7289,253.3,253.709,3519.0
2025-05-01 15:05:00,254.19,254.33,253.95,254.05,7526.0,253.5594,253.699,253.3199,253.4197,7526.0
2025-05-01 15:10:00,253.93,254.21,253.82,254.21,4073.0,253.3,253.5793,253.1903,253.5793,4073.0
2025-05-01 15:15:00,254.23,254.35,254.11,254.11,6088.0,253.5993,253.719,253.4796,253.4796,6088.0
2025-05-01 15:20:00,254.22,254.43,254.2,254.31,7771.0,253.5893,253.7988,253.5693,253.6791,7771.0
2025-05-01 15:25:00,254.3,254.65,254.25,254.65,5064.0,253.6691,254.0182,253.6192,254.0182,5064.0
2025-05-01 15:30:00,254.66,254.75,254.22,254.4,13582.0,254.0282,254.118,253.5893,253.7688,13582.0
2025-05-01 15:35:00,254.4,254.57,254.26,254.4,7491.0,253.7688,253.9384,253.6292,253.7688,7491.0
2025-05-01 15:40:00,254.4,254.53,254.12,254.53,8408.0,253.7688,253.8985,253.4895,253.8985,8408.0
2025-05-01 15:45:00,254.48,254.92,254.48,254.8,16404.0,253.8486,254.2875,253.8486,254.1678,16404.0
2025-05-01 15:50:00,254.68,254.77,253.9,253.98,29691.0,254.0481,254.1379,253.2701,253.3499,29691.0
2025-05-01 15:55:00,253.79,253.79,252.42,252.57,105274.0,253.1603,253.1603,251.7937,251.9434,105274.0
2025-05-02 09:30:00,255.68,256.29,254.84,256.29,18641.0,255.0457,255.6541,254.2077,255.6541,18641.0
2025-05-02 09:35:00,255.73,255.88,255.15,255.81,3466.0,255.0955,255.2452,254.517,255.1753,3466.0
2025-05-02 09:40:00,255.81,256.39,255.47,256.11,3373.0,255.1753,255.7539,254.8362,255.4746,3373.0
2025-05-02 09:45:00,256.5,256.62,256.1,256.4,7086.0,255.8636,255.9833,255.4646,255.7639,7086.0
2025-05-02 09:50:00,256.38,256.66,256.25,256.66,7329.0,255.7439,256.0232,255.6142,256.0232,7329.0
2025-05-02 09:55:00,256.51,257.28,256.37,257.28,21800.0,255.8736,256.6417,255.7339,256.6417,21800.0
2025-05-02 10:00:00,256.91,257.25,256.35,256.35,4505.0,256.2726,256.6118,255.714,255.714,4505.0
2025-05-02 10:05:00,256.15,256.58,256.15,256.4,2322.0,255.5145,255.9434,255.5145,255.7639,2322.0
2025-05-02 10:10:00,256.37,256.37,255.86,256.0,1639.0,255.7339,255.7339,255.2252,255.3649,1639.0
2025-05-02 10:15:00,256.0,256.21,255.83,255.83,3707.0,255.3649,255.5743,255.1953,255.1953,3707.0
2025-05-02 10:20:00,255.83,256.47,255.51,256.44,4449.0,255.1953,255.8337,254.8761,255.8038,4449.0
2025-05-02 10:25:00,256.4,257.09,256.29,256.92,18260.0,255.7639,256.4522,255.6541,256.2826,18260.0
2025-05-02 10:30:00,256.92,257.01,256.74,256.93,8864.0,256.2826,256.3724,256.103,256.2926,8864.0
2025-05-02 10:35:00,256.82,256.92,256.35,256.42,16105.0,256.1828,256.2826,255.714,255.7838,16105.0
2025-05-02 10:40:00,256.61,256.76,256.51,256.71,1804.0,255.9733,256.123,255.8736,256.0731,1804.0
2025-05-02 10:45:00,256.75,257.0,256.61,256.88,3652.0,256.113,256.3624,255.9733,256.2427,3652.0
2025-05-02 10:50:00,257.0,257.0,256.53,256.54,6688.0,256.3624,256.3624,255.8935,255.9035,6688.0
2025-05-02 10:55:00,256.54,256.76,256.53,256.62,2248.0,255.9035,256.123,255.8935,255.9833,2248.0
2025-05-02 11:00:00,256.69,256.69,256.13,256.31,3492.0,256.0531,256.0531,255.4945,255.6741,3492.0
2025-05-02 11:05:00,256.24,256.48,256.24,256.44,12210.0,255.6043,255.8437,255.6043,255.8038,12210.0
2025-05-02 11:10:00,256.35,256.43,256.29,256.33,3864.0,255.714,255.7938,255.6541,255.694,3864.0
2025-05-02 11:15:00,256.4,256.71,256.4,256.71,1800.0,255.7639,256.0731,255.7639,256.0731,1800.0
2025-05-02 11:20:00,256.71,256.74,256.1,256.1,7965.0,256.0731,256.103,255.4646,255.4646,7965.0
2025-05-02 11:25:00,255.86,256.09,255.61,256.09,12269.0,255.2252,255.4546,254.9758,255.4546,12269.0
2025-05-02 11:30:00,256.12,256.43,256.12,256.29,5442.0,255.4846,255.7938,255.4846,255.6541,5442.0
2025-05-02 11:35:00,256.29,256.61,256.27,256.54,4509.0,255.6541,255.9733,255.6342,255.9035,4509.0
2025-05-02 11:40:00,256.54,256.54,256.33,256.33,6000.0,255.9035,255.9035,255.694,255.694,6000.0
2025-05-02 11:45:00,256.49,256.49,256.32,256.33,2900.0,255.8536,255.8536,255.6841,255.694,2900.0
2025-05-02 11:50:00,256.35,256.62,256.17,256.55,9466.0,255.714,255.9833,255.5344,255.9135,9466.0
2025-05-02 11:55:00,256.55,256.85,256.55,256.7,5283.0,255.9135,256.2128,255.9135,256.0631,5283.0
2025-05-02 12:00:00,256.71,257.06,256.47,256.85,17033.0,256.0731,256.4222,255.8337,256.2128,17033.0
2025-05-02 12:05:00,256.97,257.05,256.92,256.92,2501.0,256.3325,256.4123,256.2826,256.2826,2501.0
2025-05-02 12:10:00,257.0,257.03,256.78,256.91,4587.0,256.3624,256.3923,256.1429,256.2726,4587.0
2025-05-02 12:15:00,256.88,256.88,256.61,256.62,1010.0,256.2427,256.2427,255.9733,255.9833,1010.0
2025-05-02 12:20:00,256.58,256.62,256.29,256.36,2712.0,255.9434,255.9833,255.6541,255.724,2712.0
2025-05-02 12:25:00,256.41,256.45,256.09,256.21,3129.0,255.7738,255.8137,255.4546,255.5743,3129.0
2025-05-02 12:30:00,256.32,256.46,256.09,256.1,3110.0,255.6841,255.8237,255.4546,255.4646,3110.0
2025-05-02 12:35:00,256.22,256.42,256.08,256.42,2609.0,255.5843,255.7838,255.4447,255.7838,2609.0
2025-05-02 12:40:00,256.25,256.46,256.24,256.28,1000.0,255.6142,255.8237,255.6043,255.6442,1000.0
2025-05-02 12:45:00,256.38,256.39,256.24,256.37,500.0,255.7439,255.7539,255.6043,255.7339,500.0
2025-05-02 12:50:00,256.24,256.4,256.11,256.4,2018.0,255.6043,255.7639,255.4746,255.7639,2018.0
2025-05-02 12:55:00,256.45,256.6,256.32,256.6,1440.0,255.8137,255.9634,255.6841,255.9634,1440.0
2025-05-02 13:00:00,256.56,256.71,256.45,256.63,4389.0,255.9235,256.0731,255.8137,255.9933,4389.0
2025-05-02 13:05:00,256.62,256.62,256.36,256.41,1665.0,255.9833,255.9833,255.724,255.7738,1665.0
2025-05-02 13:10:00,256.42,256.42,256.14,256.26,2165.0,255.7838,255.7838,255.5045,255.6242,2165.0
2025-05-02 13:15:00,256.15,256.24,256.04,256.05,1420.0,255.5145,255.6043,255.4048,255.4147,1420.0
2025-05-02 13:20:00,256.04,256.33,255.89,255.89,3612.0,255.4048,255.694,255.2551,255.2551,3612.0
2025-05-02 13:25:00,255.69,255.95,255.69,255.95,1100.0,255.0556,255.315,255.0556,255.315,1100.0
2025-05-02 13:30:00,255.72,255.82,255.69,255.69,555.0,255.0856,255.1853,255.0556,255.0556,555.0
2025-05-02 13:35:00,255.81,255.88,255.72,255.75,1752.0,255.1753,255.2452,255.0856,255.1155,1752.0
2025-05-02 13:40:00,255.75,255.95,255.54,255.95,2670.0,255.1155,255.315,254.906,255.315,2670.0
2025-05-02 13:45:00,255.96,256.05,255.66,255.67,2680.0,255.325,255.4147,255.0257,255.0357,2680.0
2025-05-02 13:50:00,255.67,255.71,255.49,255.71,600.0,255.0357,255.0756,254.8561,255.0756,600.0
2025-05-02 13:55:00,255.49,255.74,255.49,255.74,1419.0,254.8561,255.1055,254.8561,255.1055,1419.0
2025-05-02 14:00:00,255.76,256.0,255.76,255.98,2370.0,255.1255,255.3649,255.1255,255.3449,2370.0
2025-05-02 14:05:00,256.05,256.1,255.97,255.98,1301.0,255.4147,255.4646,255.3349,255.3449,1301.0
2025-05-02 14:10:00,255.91,255.93,255.81,255.85,1552.0,255.2751,255.295,255.1753,255.2152,1552.0
2025-05-02 14:15:00,255.79,256.21,255.78,256.02,4687.0,255.1554,255.5743,255.1454,255.3848,4687.0
2025-05-02 14:20:00,255.92,255.94,255.84,255.84,727.0,255.2851,255.305,255.2053,255.2053,727.0
2025-05-02 14:25:00,255.8,255.94,255.77,255.94,1166.0,255.1654,255.305,255.1354,255.305,1166.0
2025-05-02 14:30:00,255.99,256.06,255.83,255.94,3279.0,255.3549,255.4247,255.1953,255.305,3279.0
2025-05-02 14:35:00,255.85,256.07,255.79,255.96,2544.0,255.2152,255.4347,255.1554,255.325,2544.0
2025-05-02 14:40:00,256.0,256.14,255.98,256.03,2615.0,255.3649,255.5045,255.3449,255.3948,2615.0
2025-05-02 14:45:00,256.01,256.02,255.6,255.61,2867.0,255.3748,255.3848,254.9659,254.9758,2867.0
2025-05-02 14:50:00,255.6,255.68,255.41,255.68,3419.0,254.9659,255.0457,254.7763,255.0457,3419.0
2025-05-02 14:55:00,255.65,255.81,255.65,255.75,2320.0,255.0157,255.1753,255.0157,255.1155,2320.0
2025-05-02 15:00:00,255.75,255.75,255.34,255.34,5935.0,255.1155,255.1155,254.7065,254.7065,5935.0
2025-05-02 15:05:00,255.34,255.82,255.13,255.81,8719.0,254.7065,255.1853,254.497,255.1753,8719.0
2025-05-02 15:10:00,255.83,255.92,255.68,255.92,3345.0,255.1953,255.2851,255.0457,255.2851,3345.0
2025-05-02 15:15:00,255.92,256.06,255.83,256.0,3295.0,255.2851,255.4247,255.1953,255.3649,3295.0
2025-05-02 15:20:00,256.07,256.23,256.02,256.12,2357.0,255.4347,255.5943,255.3848,255.4846,2357.0
2025-05-02 15:25:00,256.16,256.24,256.08,256.08,3965.0,255.5245,255.6043,255.4447,255.4447,3965.0
2025-05-02 15:30:00,256.07,256.33,256.03,256.23,5244.0,255.4347,255.694,255.3948,255.5943,5244.0
2025-05-02 15:35:00,256.24,256.3,256.06,256.25,4684.0,255.6043,255.6641,255.4247,255.6142,4684.0
2025-05-02 15:40:00,256.31,256.31,255.93,255.94,4366.0,255.6741,255.6741,255.295,255.305,4366.0
2025-05-02 15:45:00,255.86,255.86,255.35,255.38,3548.0,255.2252,255.2252,254.7165,254.7464,3548.0
2025-05-02 15:50:00,255.5,256.0,255.33,255.64,14292.0,254.8661,255.3649,254.6965,255.0058,14292.0
2025-05-02 15:55:00,255.61,255.63,254.97,255.38,102628.0,254.9758,254.9958,254.3374,254.7464,102628.0
2025-05-05 09:30:00,255.22,256.59,254.21,254.21,13959.0,254.5868,255.9534,253.5793,253.5793,13959.0
2025-05-05 09:35:00,254.53,255.24,253.97,254.22,4095.0,253.8985,254.6067,253.3399,253.5893,4095.0
2025-05-05 09:40:00,254.39,254.58,253.92,254.03,1200.0,253.7589,253.9484,253.29,253.3997,1200.0
2025-05-05 09:45:00,254.03,255.52,253.98,255.19,10337.0,253.3997,254.8861,253.3499,254.5569,10337.0
2025-05-05 09:50:00,255.29,255.56,255.12,255.48,10475.0,254.6566,254.926,254.487,254.8462,10475.0
2025-05-05 09:55:00,255.57,255.92,255.57,255.71,3702.0,254.9359,255.2851,254.9359,255.0756,3702.0
2025-05-05 10:00:00,255.86,256.35,255.64,255.95,4454.0,255.2252,255.714,255.0058,255.315,4454.0
2025-05-05 10:05:00,255.86,255.94,255.35,255.82,3496.0,255.2252,255.305,254.7165,255.1853,3496.0
2025-05-05 10:10:00,255.64,255.75,255.47,255.66,4105.0,255.0058,255.1155,254.8362,255.0257,4105.0
2025-05-05 10:15:00,255.49,255.63,255.43,255.43,704.0,254.8561,254.9958,254.7963,254.7963,704.0
2025-05-05 10:20:00,255.83,255.94,255.58,255.67,1837.0,255.1953,255.305,254.9459,255.0357,1837.0
2025-05-05 10:25:00,255.74,255.75,255.44,255.66,1545.0,255.1055,255.1155,254.8063,255.0257,1545.0
2025-05-05 10:30:00,255.55,255.67,254.61,254.62,3660.0,254.916,255.0357,253.9783,253.9883,3660.0
2025-05-05 10:35:00,255.0,255.29,254.98,255.29,2508.0,254.3673,254.6566,254.3474,254.6566,2508.0
2025-05-05 10:40:00,255.11,255.41,255.1,255.19,2656.0,254.4771,254.7763,254.4671,254.5569,2656.0
2025-05-05 10:45:00,255.27,255.3,255.21,255.22,400.0,254.6367,254.6666,254.5768,254.5868,400.0
2025-05-05 10:50:00,255.28,255.39,255.05,255.26,3150.0,254.6466,254.7564,254.4172,254.6267,3150.0
2025-05-05 10:55:00,255.38,255.51,255.33,255.45,1099.0,254.7464,254.8761,254.6965,254.8162,1099.0
2025-05-05 11:00:00,255.55,255.79,255.55,255.71,1488.0,254.916,255.1554,254.916,255.0756,1488.0
2025-05-05 11:05:00,255.71,255.94,255.7,255.72,2650.0,255.0756,255.305,255.0656,255.0856,2650.0
2025-05-05 11:10:00,255.75,255.89,255.74,255.89,237.0,255.1155,255.2551,255.1055,255.2551,237.0
2025-05-05 11:15:00,255.96,255.97,255.58,255.58,650.0,255.325,255.3349,254.9459,254.9459,650.0
2025-05-05 11:20:00,255.6,255.67,255.55,255.58,949.0,254.9659,255.0357,254.916,254.9459,949.0
2025-05-05 11:25:00,255.47,255.47,255.02,255.19,1307.0,254.8362,254.8362,254.3873,254.5569,1307.0
2025-05-05 11:30:00,255.15,255.15,254.72,254.95,1785.0,254.517,254.517,254.088,254.3175,1785.0
2025-05-05 11:35:00,254.9,254.9,254.66,254.82,826.0,254.2676,254.2676,254.0282,254.1878,826.0
2025-05-05 11:40:00,254.73,255.06,254.73,254.99,2870.0,254.098,254.4272,254.098,254.3574,2870.0
2025-05-05 11:45:00,255.0,255.15,254.94,254.94,1504.0,254.3673,254.517,254.3075,254.3075,1504.0
2025-05-05 11:50:00,255.07,255.2,255.07,255.19,908.0,254.4372,254.5668,254.4372,254.5569,908.0
2025-05-05 11:55:00,255.17,255.26,255.11,255.26,874.0,254.5369,254.6267,254.4771,254.6267,874.0
2025-05-05 12:00:00,255.34,255.46,255.24,255.24,1443.0,254.7065,254.8262,254.6067,254.6067,1443.0
2025-05-05 12:05:00,255.3,255.35,255.12,255.23,882.0,254.6666,254.7165,254.487,254.5968,882.0
2025-05-05 12:10:00,255.22,255.44,255.22,255.38,3755.0,254.5868,254.8063,254.5868,254.7464,3755.0
2025-05-05 12:15:00,255.3,255.54,255.29,255.54,2580.0,254.6666,254.906,254.6566,254.906,2580.0
2025-05-05 12:20:00,255.5,255.5,255.43,255.43,689.0,254.8661,254.8661,254.7963,254.7963,689.0
2025-05-05 12:25:00,255.39,255.7,255.39,255.55,1466.0,254.7564,255.0656,254.7564,254.916,1466.0
2025-05-05 12:30:00,255.58,255.58,255.33,255.33,742.0,254.9459,254.9459,254.6965,254.6965,742.0
2025-05-05 12:35:00,255.42,255.42,255.22,255.32,1054.0,254.7863,254.7863,254.5868,254.6865,1054.0
2025-05-05 12:40:00,255.4,255.55,255.4,255.51,1822.0,254.7663,254.916,254.7663,254.8761,1822.0
2025-05-05 12:45:00,255.49,255.5,255.38,255.43,1800.0,254.8561,254.8661,254.7464,254.7963,1800.0
2025-05-05 12:50:00,255.45,255.56,255.4,255.54,600.0,254.8162,254.926,254.7663,254.906,600.0
2025-05-05 12:55:00,255.45,255.55,255.33,255.52,1945.0,254.8162,254.916,254.6965,254.8861,1945.0
2025-05-05 13:00:00,255.43,255.59,255.39,255.59,3131.0,254.7963,254.9559,254.7564,254.9559,3131.0
2025-05-05 13:05:00,255.44,255.58,255.4,255.48,3940.0,254.8063,254.9459,254.7663,254.8462,3940.0
2025-05-05 13:10:00,255.56,255.61,255.3,255.43,1359.0,254.926,254.9758,254.6666,254.7963,1359.0
2025-05-05 13:15:00,255.23,255.23,255.1,255.14,500.0,254.5968,254.5968,254.4671,254.507,500.0
2025-05-05 13:20:00,254.89,254.89,254.82,254.82,654.0,254.2576,254.2576,254.1878,254.1878,654.0
2025-05-05 13:25:00,254.84,254.93,254.82,254.88,800.0,254.2077,254.2975,254.1878,254.2476,800.0
2025-05-05 13:30:00,255.03,255.29,254.9,255.27,2767.0,254.3973,254.6566,254.2676,254.6367,2767.0
2025-05-05 13:35:00,255.25,255.41,255.17,255.41,3410.0,254.6167,254.7763,254.5369,254.7763,3410.0
2025-05-05 13:40:00,255.33,255.47,255.33,255.43,1850.0,254.6965,254.8362,254.6965,254.7963,1850.0
2025-05-05 13:45:00,255.35,255.52,255.35,255.52,1254.0,254.7165,254.8861,254.7165,254.8861,1254.0
2025-05-05 13:50:00,255.59,255.67,255.45,255.67,2401.0,254.9559,255.0357,254.8162,255.0357,2401.0
2025-05-05 13:55:00,255.59,255.91,255.49,255.82,4945.0,254.9559,255.2751,254.8561,255.1853,4945.0
2025-05-05 14:00:00,255.76,255.97,255.67,255.97,4862.0,255.1255,255.3349,255.0357,255.3349,4862.0
2025-05-05 14:05:00,256.0,256.12,256.0,256.01,1499.0,255.3649,255.4846,255.3649,255.3748,1499.0
2025-05-05 14:10:00,256.07,256.25,256.01,256.25,1550.0,255.4347,255.6142,255.3748,255.6142,1550.0
2025-05-05 14:15:00,256.25,256.26,256.06,256.18,1000.0,255.6142,255.6242,255.4247,255.5444,1000.0
2025-05-05 14:20:00,256.25,256.27,256.17,256.19,2105.0,255.6142,255.6342,255.5344,255.5544,2105.0
2025-05-05 14:25:00,256.14,256.42,256.14,256.35,4722.0,255.5045,255.7838,255.5045,255.714,4722.0
2025-05-05 14:30:00,256.29,256.41,256.22,256.41,1219.0,255.6541,255.7738,255.5843,255.7738,1219.0
2025-05-05 14:35:00,256.32,256.42,256.29,256.32,5669.0,255.6841,255.7838,255.6541,255.6841,5669.0
2025-05-05 14:40:00,256.4,256.6,256.32,256.38,7778.0,255.7639,255.9634,255.6841,255.7439,7778.0
2025-05-05 14:45:00,256.35,256.39,256.3,256.39,1514.0,255.714,255.7539,255.6641,255.7539,1514.0
2025-05-05 14:50:00,256.39,256.52,256.25,256.25,3891.0,255.7539,255.8836,255.6142,255.6142,3891.0
2025-05-05 14:55:00,256.23,256.43,256.23,256.43,3710.0,255.5943,255.7938,255.5943,255.7938,3710.0
2025-05-05 15:00:00,256.34,256.34,255.93,256.27,2708.0,255.704,255.704,255.295,255.6342,2708.0
2025-05-05 15:05:00,256.24,256.27,256.04,256.07,2739.0,255.6043,255.6342,255.4048,255.4347,2739.0
2025-05-05 15:10:00,256.07,256.09,255.97,256.06,4756.0,255.4347,255.4546,255.3349,255.4247,4756.0
2025-05-05 15:15:00,256.04,256.16,255.9,255.9,2888.0,255.4048,255.5245,255.2651,255.2651,2888.0
2025-05-05 15:20:00,255.79,255.86,255.5,255.5,2940.0,255.1554,255.2252,254.8661,254.8661,2940.0
2025-05-05 15:25:00,255.42,255.57,255.4,255.55,4833.0,254.7863,254.9359,254.7663,254.916,4833.0
2025-05-05 15:30:00,255.58,255.62,255.18,255.44,4457.0,254.9459,254.9858,254.5469,254.8063,4457.0
2025-05-05 15:35:00,255.43,255.57,255.25,255.25,2200.0,254.7963,254.9359,254.6167,254.6167,2200.0
2025-05-05 15:40:00,255.27,255.29,254.89,255.02,3192.0,254.6367,254.6566,254.2576,254.3873,3192.0
2025-05-05 15:45:00,255.04,255.16,254.93,254.94,5472.0,254.4072,254.5269,254.2975,254.3075,5472.0
2025-05-05 15:50:00,254.88,255.06,254.75,254.87,8294.0,254.2476,254.4272,254.118,254.2377,8294.0
2025-05-05 15:55:00,254.91,255.13,254.55,255.09,41068.0,254.2776,254.497,253.9185,254.4571,41068.0
2025-05-06 09:30:00,253.16,255.27,251.96,253.3,25564.0,252.5319,254.6367,251.3349,252.6716,25564.0
2025-05-06 09:35:00,253.3,254.1,252.9,253.64,10847.0,252.6716,253.4696,252.2726,253.0107,10847.0
2025-05-06 09:40:00,253.64,253.64,253.27,253.6,813.0,253.0107,253.0107,252.6416,252.9708,813.0
2025-05-06 09:45:00,253.6,253.6,252.86,253.08,2913.0,252.9708,252.9708,252.2327,252.4521,2913.0
2025-05-06 09:50:00,253.08,253.08,252.65,252.92,1760.0,252.4521,252.4521,252.0232,252.2925,1760.0
2025-05-06 09:55:00,253.16,253.28,253.07,253.28,4199.0,252.5319,252.6516,252.4421,252.6516,4199.0
2025-05-06 10:00:00,253.01,253.17,253.01,253.04,1205.0,252.3823,252.5419,252.3823,252.4122,1205.0
2025-05-06 10:05:00,253.06,253.17,253.04,253.12,641.0,252.4322,252.5419,252.4122,252.492,641.0
2025-05-06 10:10:00,253.16,253.32,253.07,253.14,5776.0,252.5319,252.6915,252.4421,252.512,5776.0
2025-05-06 10:15:00,252.96,253.06,252.96,253.04,578.0,252.3324,252.4322,252.3324,252.4122,578.0
2025-05-06 10:20:00,253.19,253.48,253.16,253.44,8004.0,252.5618,252.8511,252.5319,252.8112,8004.0
2025-05-06 10:25:00,253.49,253.5,253.35,253.4,2146.0,252.8611,252.8711,252.7214,252.7713,2146.0
2025-05-06 10:30:00,253.52,253.76,253.52,253.75,1119.0,252.891,253.1304,252.891,253.1204,1119.0
2025-05-06 10:35:00,253.72,253.72,253.54,253.54,553.0,253.0905,253.0905,252.911,252.911,553.0
2025-05-06 10:40:00,253.63,253.63,253.26,253.41,947.0,253.0007,253.0007,252.6317,252.7813,947.0
2025-05-06 10:45:00,253.59,253.85,253.59,253.79,834.0,252.9608,253.2202,252.9608,253.1603,834.0
2025-05-06 10:50:00,253.61,253.74,253.51,253.67,725.0,252.9808,253.1105,252.881,253.0406,725.0
2025-05-06 10:55:00,253.73,253.74,253.68,253.68,300.0,253.1005,253.1105,253.0506,253.0506,300.0
2025-05-06 11:00:00,253.69,253.82,253.5,253.51,7043.0,253.0606,253.1903,252.8711,252.881,7043.0
2025-05-06 11:05:00,253.34,253.34,252.99,252.99,2985.0,252.7115,252.7115,252.3623,252.3623,2985.0
2025-05-06 11:10:00,252.96,253.09,252.92,252.92,1076.0,252.3324,252.4621,252.2925,252.2925,1076.0
2025-05-06 11:15:00,252.98,253.2,252.93,253.19,1380.0,252.3524,252.5718,252.3025,252.5618,1380.0
2025-05-06 11:20:00,253.17,253.45,253.16,253.32,7657.0,252.5419,252.8212,252.5319,252.6915,7657.0
2025-05-06 11:25:00,253.29,253.3,253.2,253.29,1214.0,252.6616,252.6716,252.5718,252.6616,1214.0
2025-05-06 11:30:00,253.2,253.55,253.08,253.54,2725.0,252.5718,252.9209,252.4521,252.911,2725.0
2025-05-06 11:35:00,253.51,253.63,253.51,253.58,400.0,252.881,253.0007,252.881,252.9509,400.0
2025-05-06 11:40:00,253.54,253.54,253.1,253.1,1514.0,252.911,252.911,252.4721,252.4721,1514.0
2025-05-06 11:45:00,253.11,253.11,252.81,252.82,1314.0,252.482,252.482,252.1828,252.1928,1314.0
2025-05-06 11:50:00,253.04,253.04,252.7,252.71,1200.0,252.4122,252.4122,252.073,252.083,1200.0
2025-05-06 11:55:00,252.6,252.68,252.58,252.58,300.0,251.9733,252.0531,251.9533,251.9533,300.0
2025-05-06 12:00:00,252.61,252.91,252.55,252.91,1712.0,251.9833,252.2825,251.9234,252.2825,1712.0
2025-05-06 12:05:00,252.78,252.79,252.58,252.74,1341.0,252.1529,252.1628,251.9533,252.1129,1341.0
2025-05-06 12:10:00,252.89,253.66,252.89,253.44,3107.0,252.2626,253.0307,252.2626,252.8112,3107.0
2025-05-06 12:15:00,253.44,253.44,253.1,253.22,691.0,252.8112,252.8112,252.4721,252.5918,691.0
2025-05-06 12:20:00,253.06,253.06,252.44,252.63,1404.0,252.4322,252.4322,251.8137,252.0032,1404.0
2025-05-06 12:25:00,252.65,252.77,252.64,252.69,1300.0,252.0232,252.1429,252.0132,252.0631,1300.0
2025-05-06 12:30:00,252.68,253.0,252.68,252.98,1750.0,252.0531,252.3723,252.0531,252.3524,1750.0
2025-05-06 12:35:00,252.89,252.89,252.74,252.74,1300.0,252.2626,252.2626,252.1129,252.1129,1300.0
2025-05-06 12:40:00,252.82,252.97,252.44,252.44,2021.0,252.1928,252.3424,251.8137,251.8137,2021.0
2025-05-06 12:45:00,252.27,252.27,252.05,252.05,400.0,251.6441,251.6441,251.4247,251.4247,400.0
2025-05-06 12:50:00,252.07,252.16,251.87,252.03,1468.0,251.4446,251.5344,251.2451,251.4047,1468.0
2025-05-06 12:55:00,252.22,252.26,252.0,252.0,400.0,251.5942,251.6341,251.3748,251.3748,400.0
2025-05-06 13:00:00,252.08,252.4,252.07,252.21,1997.0,251.4546,251.7738,251.4446,251.5843,1997.0
2025-05-06 13:05:00,252.4,252.63,252.39,252.58,1084.0,251.7738,252.0032,251.7638,251.9533,1084.0
2025-05-06 13:10:00,252.59,252.66,252.35,252.66,5660.0,251.9633,252.0331,251.7239,252.0331,5660.0
2025-05-06 13:15:00,252.79,252.79,252.62,252.62,600.0,252.1628,252.1628,251.9932,251.9932,600.0
2025-05-06 13:20:00,252.61,252.61,252.34,252.34,900.0,251.9833,251.9833,251.7139,251.7139,900.0
2025-05-06 13:25:00,252.48,252.48,252.33,252.46,1458.0,251.8536,251.8536,251.704,251.8336,1458.0
2025-05-06 13:30:00,252.48,252.61,252.47,252.47,400.0,251.8536,251.9833,251.8436,251.8436,400.0
2025-05-06 13:35:00,252.34,252.45,252.02,252.02,966.0,251.7139,251.8237,251.3947,251.3947,966.0
2025-05-06 13:40:00,252.01,252.01,251.88,251.9,800.0,251.3848,251.3848,251.2551,251.275,800.0
2025-05-06 13:45:00,251.68,251.76,251.66,251.66,786.0,251.0556,251.1354,251.0356,251.0356,786.0
2025-05-06 13:50:00,251.72,251.91,251.72,251.8,920.0,251.0955,251.285,251.0955,251.1753,920.0
2025-05-06 13:55:00,251.74,251.92,251.74,251.91,1235.0,251.1154,251.295,251.1154,251.285,1235.0
2025-05-06 14:00:00,251.94,252.48,251.94,252.29,3752.0,251.3149,251.8536,251.3149,251.6641,3752.0
2025-05-06 14:05:00,252.45,252.45,252.22,252.24,647.0,251.8237,251.8237,251.5942,251.6142,647.0
2025-05-06 14:10:00,252.24,252.32,252.08,252.24,4449.0,251.6142,251.694,251.4546,251.6142,4449.0
2025-05-06 14:15:00,252.25,252.5,252.19,252.5,1290.0,251.6242,251.8735,251.5643,251.8735,1290.0
2025-05-06 14:20:00,252.58,252.66,252.4,252.66,1295.0,251.9533,252.0331,251.7738,252.0331,1295.0
2025-05-06 14:25:00,252.69,252.79,252.64,252.66,1321.0,252.0631,252.1628,252.0132,252.0331,1321.0
2025-05-06 14:30:00,252.71,252.73,252.6,252.6,6814.0,252.083,252.103,251.9733,251.9733,6814.0
2025-05-06 14:35:00,252.59,252.79,252.49,252.77,1726.0,251.9633,252.1628,251.8636,252.1429,1726.0
2025-05-06 14:40:00,252.85,252.91,252.7,252.76,2093.0,252.2227,252.2825,252.073,252.1329,2093.0
2025-05-06 14:45:00,252.76,253.13,252.67,253.13,3902.0,252.1329,252.502,252.0431,252.502,3902.0
2025-05-06 14:50:00,253.06,253.07,252.91,253.02,2881.0,252.4322,252.4421,252.2825,252.3923,2881.0
2025-05-06 14:55:00,253.08,253.18,253.07,253.15,2254.0,252.4521,252.5519,252.4421,252.5219,2254.0
2025-05-06 15:00:00,253.21,253.21,253.06,253.1,3192.0,252.5818,252.5818,252.4322,252.4721,3192.0
2025-05-06 15:05:00,253.13,253.13,252.82,253.06,3737.0,252.502,252.502,252.1928,252.4322,3737.0
2025-05-06 15:10:00,253.0,253.11,252.82,253.11,1755.0,252.3723,252.482,252.1928,252.482,1755.0
2025-05-06 15:15:00,253.1,253.19,252.9,252.9,2793.0,252.4721,252.5618,252.2726,252.2726,2793.0
2025-05-06 15:20:00,252.84,252.99,252.76,252.97,1847.0,252.2127,252.3623,252.1329,252.3424,1847.0
2025-05-06 15:25:00,253.0,253.0,252.87,252.91,2000.0,252.3723,252.3723,252.2426,252.2825,2000.0
2025-05-06 15:30:00,252.97,253.29,252.96,253.03,9537.0,252.3424,252.6616,252.3324,252.4022,9537.0
2025-05-06 15:35:00,253.13,253.34,253.06,253.09,3868.0,252.502,252.7115,252.4322,252.4621,3868.0
2025-05-06 15:40:00,253.17,253.22,252.92,253.16,3710.0,252.5419,252.5918,252.2925,252.5319,3710.0
2025-05-06 15:45:00,253.23,253.35,253.12,253.3,4654.0,252.6017,252.7214,252.492,252.6716,4654.0
2025-05-06 15:50:00,253.22,253.22,252.67,252.9,10852.0,252.5918,252.5918,252.0431,252.2726,10852.0
2025-05-06 15:55:00,252.84,253.03,252.41,252.6,47134.0,252.2127,252.4022,251.7838,251.9733,47134.0
2025-05-07 09:30:00,252.36,254.31,251.85,253.37,18005.0,251.7339,253.6791,251.2252,252.7414,18005.0
2025-05-07 09:35:00,253.32,253.74,252.56,253.52,5800.0,252.6915,253.1105,251.9334,252.891,5800.0
2025-05-07 09:40:00,253.52,253.52,253.16,253.19,2700.0,252.891,252.891,252.5319,252.5618,2700.0
2025-05-07 09:45:00,253.18,253.18,252.56,252.57,8596.0,252.5519,252.5519,251.9334,251.9434,8596.0
2025-05-07 09:50:00,252.56,252.97,252.32,252.39,13688.0,251.9334,252.3424,251.694,251.7638,13688.0
2025-05-07 09:55:00,252.57,252.65,252.32,252.33,12118.0,251.9434,252.0232,251.694,251.704,12118.0
2025-05-07 10:00:00,252.32,252.51,252.32,252.4,937.0,251.694,251.8835,251.694,251.7738,937.0
2025-05-07 10:05:00,252.39,252.64,252.3,252.3,2353.0,251.7638,252.0132,251.674,251.674,2353.0
2025-05-07 10:10:00,252.19,252.2,251.51,251.84,2002.0,251.5643,251.5743,250.886,251.2152,2002.0
2025-05-07 10:15:00,251.89,252.13,251.79,252.09,4189.0,251.2651,251.5045,251.1653,251.4646,4189.0
2025-05-07 10:20:00,252.0,252.07,251.87,252.0,1369.0,251.3748,251.4446,251.2451,251.3748,1369.0
2025-05-07 10:25:00,252.0,252.0,251.49,251.62,5050.0,251.3748,251.3748,250.8661,250.9957,5050.0
2025-05-07 10:30:00,251.65,251.85,251.63,251.81,3096.0,251.0257,251.2252,251.0057,251.1853,3096.0
2025-05-07 10:35:00,251.87,252.57,251.79,252.57,3027.0,251.2451,251.9434,251.1653,251.9434,3027.0
2025-05-07 10:40:00,252.55,252.6,252.28,252.28,1207.0,251.9234,251.9733,251.6541,251.6541,1207.0
2025-05-07 10:45:00,252.37,252.38,252.1,252.12,919.0,251.7439,251.7538,251.4745,251.4945,919.0
2025-05-07 10:50:00,251.89,252.36,251.65,251.81,1622.0,251.2651,251.7339,251.0257,251.1853,1622.0
2025-05-07 10:55:00,251.69,251.99,251.45,251.69,8227.0,251.0656,251.3648,250.8261,251.0656,8227.0
2025-05-07 11:00:00,251.75,252.0,251.75,252.0,1450.0,251.1254,251.3748,251.1254,251.3748,1450.0
2025-05-07 11:05:00,252.0,252.32,252.0,252.32,1742.0,251.3748,251.694,251.3748,251.694,1742.0
2025-05-07 11:10:00,252.34,252.34,252.33,252.34,550.0,251.7139,251.7139,251.704,251.7139,550.0
2025-05-07 11:15:00,252.34,252.63,252.34,252.63,1070.0,251.7139,252.0032,251.7139,252.0032,1070.0
2025-05-07 11:20:00,252.83,253.13,252.65,253.13,2791.0,252.2027,252.502,252.0232,252.502,2791.0
2025-05-07 11:25:00,253.24,253.41,253.15,253.37,2622.0,252.6117,252.7813,252.5219,252.7414,2622.0
2025-05-07 11:30:00,253.41,253.48,253.41,253.48,1271.0,252.7813,252.8511,252.7813,252.8511,1271.0
2025-05-07 11:35:00,253.44,253.44,253.17,253.34,2200.0,252.8112,252.8112,252.5419,252.7115,2200.0
2025-05-07 11:40:00,253.34,253.62,253.17,253.46,3991.0,252.7115,252.9908,252.5419,252.8312,3991.0
2025-05-07 11:45:00,253.45,253.47,253.01,253.01,2467.0,252.8212,252.8411,252.3823,252.3823,2467.0
2025-05-07 11:50:00,253.25,253.46,253.25,253.39,2286.0,252.6217,252.8312,252.6217,252.7613,2286.0
2025-05-07 11:55:00,253.39,253.56,253.39,253.47,1292.0,252.7613,252.9309,252.7613,252.8411,1292.0
2025-05-07 12:00:00,253.45,253.63,253.43,253.54,1440.0,252.8212,253.0007,252.8012,252.911,1440.0
2025-05-07 12:05:00,253.54,253.88,253.54,253.69,13727.0,252.911,253.2501,252.911,253.0606,13727.0
2025-05-07 12:10:00,253.7,253.8,253.66,253.66,2360.0,253.0706,253.1703,253.0307,253.0307,2360.0
2025-05-07 12:15:00,253.67,253.92,253.66,253.92,1541.0,253.0406,253.29,253.0307,253.29,1541.0
2025-05-07 12:20:00,253.89,253.95,253.39,253.39,2628.0,253.2601,253.3199,252.7613,252.7613,2628.0
2025-05-07 12:25:00,253.31,253.48,253.15,253.26,3121.0,252.6815,252.8511,252.5219,252.6317,3121.0
2025-05-07 12:30:00,253.2,253.6,253.19,253.6,1656.0,252.5718,252.9708,252.5618,252.9708,1656.0
2025-05-07 12:35:00,253.69,253.69,253.6,253.6,300.0,253.0606,253.0606,252.9708,252.9708,300.0
2025-05-07 12:40:00,253.75,253.84,253.6,253.77,1219.0,253.1204,253.2102,252.9708,253.1404,1219.0
2025-05-07 12:45:00,253.85,253.97,253.81,253.84,1231.0,253.2202,253.3399,253.1803,253.2102,1231.0
2025-05-07 12:50:00,253.96,254.17,253.96,254.17,954.0,253.3299,253.5394,253.3299,253.5394,954.0
2025-05-07 12:55:00,254.16,254.23,254.12,254.23,621.0,253.5294,253.5993,253.4895,253.5993,621.0
2025-05-07 13:00:00,254.35,254.35,254.34,254.34,400.0,253.719,253.719,253.709,253.709,400.0
2025-05-07 13:05:00,254.3,254.44,254.25,254.35,3662.0,253.6691,253.8087,253.6192,253.719,3662.0
2025-05-07 13:10:00,254.49,254.98,254.48,254.92,4090.0,253.8586,254.3474,253.8486,254.2875,4090.0
2025-05-07 13:15:00,254.98,254.98,254.58,254.74,8663.0,254.3474,254.3474,253.9484,254.108,8663.0
2025-05-07 13:20:00,254.86,254.95,254.61,254.95,4333.0,254.2277,254.3175,253.9783,254.3175,4333.0
2025-05-07 13:25:00,254.74,254.94,254.63,254.81,3537.0,254.108,254.3075,253.9983,254.1778,3537.0
2025-05-07 13:30:00,254.89,254.89,254.29,254.43,12562.0,254.2576,254.2576,253.6591,253.7988,12562.0
2025-05-07 13:35:00,254.26,254.43,254.03,254.37,7726.0,253.6292,253.7988,253.3997,253.7389,7726.0
2025-05-07 13:40:00,254.27,254.59,254.23,254.59,3301.0,253.6392,253.9584,253.5993,253.9584,3301.0
2025-05-07 13:45:00,254.59,254.69,254.55,254.55,2083.0,253.9584,254.0581,253.9185,253.9185,2083.0
2025-05-07 13:50:00,254.77,254.83,254.14,254.31,13358.0,254.1379,254.1978,253.5095,253.6791,13358.0
2025-05-07 13:55:00,254.31,254.38,254.09,254.16,6521.0,253.6791,253.7489,253.4596,253.5294,6521.0
2025-05-07 14:00:00,254.27,254.68,253.81,254.68,13281.0,253.6392,254.0481,253.1803,254.0481,13281.0
2025-05-07 14:05:00,254.7,254.7,253.34,253.37,20107.0,254.0681,254.0681,252.7115,252.7414,20107.0
2025-05-07 14:10:00,253.15,253.56,253.12,253.52,4870.0,252.5219,252.9309,252.492,252.891,4870.0
2025-05-07 14:15:00,253.26,253.58,253.18,253.5,7354.0,252.6317,252.9509,252.5519,252.8711,7354.0
2025-05-07 14:20:00,253.58,253.77,253.38,253.55,6051.0,252.9509,253.1404,252.7514,252.9209,6051.0
2025-05-07 14:25:00,253.6,253.78,253.59,253.61,2505.0,252.9708,253.1504,252.9608,252.9808,2505.0
2025-05-07 14:30:00,253.61,254.31,253.47,254.15,6268.0,252.9808,253.6791,252.8411,253.5195,6268.0
2025-05-07 14:35:00,254.14,254.52,254.03,254.5,9622.0,253.5095,253.8885,253.3997,253.8686,9622.0
2025-05-07 14:40:00,254.46,254.73,254.38,254.38,4545.0,253.8287,254.098,253.7489,253.7489,4545.0
2025-05-07 14:45:00,254.26,254.26,253.58,253.73,3626.0,253.6292,253.6292,252.9509,253.1005,3626.0
2025-05-07 14:50:00,253.85,253.97,253.64,253.82,4943.0,253.2202,253.3399,253.0107,253.1903,4943.0
2025-05-07 14:55:00,253.89,254.83,253.89,254.74,5799.0,253.2601,254.1978,253.2601,254.108,5799.0
2025-05-07 15:00:00,254.55,254.85,254.31,254.45,4223.0,253.9185,254.2177,253.6791,253.8187,4223.0
2025-05-07 15:05:00,254.31,254.62,254.09,254.57,2917.0,253.6791,253.9883,253.4596,253.9384,2917.0
2025-05-07 15:10:00,254.38,254.54,254.15,254.39,6630.0,253.7489,253.9085,253.5195,253.7589,6630.0
2025-05-07 15:15:00,254.49,254.63,254.24,254.63,4942.0,253.8586,253.9983,253.6092,253.9983,4942.0
2025-05-07 15:20:00,254.67,254.67,254.03,254.14,6120.0,254.0382,254.0382,253.3997,253.5095,6120.0
2025-05-07 15:25:00,254.07,254.07,253.53,253.61,12767.0,253.4396,253.4396,252.901,252.9808,12767.0
2025-05-07 15:30:00,253.62,253.73,253.43,253.49,34019.0,252.9908,253.1005,252.8012,252.8611,34019.0
2025-05-07 15:35:00,253.5,253.95,253.49,253.68,13431.0,252.8711,253.3199,252.8611,253.0506,13431.0
2025-05-07 15:40:00,253.68,255.02,253.65,254.22,12620.0,253.0506,254.3873,253.0207,253.5893,12620.0
2025-05-07 15:45:00,254.45,254.52,253.89,254.09,12184.0,253.8187,253.8885,253.2601,253.4596,12184.0
2025-05-07 15:50:00,253.92,254.18,253.65,254.06,8834.0,253.29,253.5494,253.0207,253.4297,8834.0
2025-05-07 15:55:00,254.11,254.46,253.8,254.32,40307.0,253.4796,253.8287,253.1703,253.689,40307.0
2025-05-08 09:30:00,254.61,255.47,253.6,254.92,16412.0,253.9783,254.8362,252.9708,254.2875,16412.0
2025-05-08 09:35:00,254.55,254.95,254.54,254.65,2850.0,253.9185,254.3175,253.9085,254.0182,2850.0
2025-05-08 09:40:00,254.79,255.29,254.79,255.11,5165.0,254.1579,254.6566,254.1579,254.4771,5165.0
2025-05-08 09:45:00,255.09,255.14,254.65,254.65,7909.0,254.4571,254.507,254.0182,254.0182,7909.0
2025-05-08 09:50:00,255.1,255.32,254.86,255.08,4406.0,254.4671,254.6865,254.2277,254.4471,4406.0
2025-05-08 09:55:00,255.27,255.89,255.24,255.89,6101.0,254.6367,255.2551,254.6067,255.2551,6101.0
2025-05-08 10:00:00,255.68,255.91,255.15,255.18,7172.0,255.0457,255.2751,254.517,254.5469,7172.0
2025-05-08 10:05:00,255.29,255.3,254.93,255.03,3620.0,254.6566,254.6666,254.2975,254.3973,3620.0
2025-05-08 10:10:00,255.03,255.08,254.83,254.85,4790.0,254.3973,254.4471,254.1978,254.2177,4790.0
2025-05-08 10:15:00,254.78,255.09,254.72,255.09,1915.0,254.1479,254.4571,254.088,254.4571,1915.0
2025-05-08 10:20:00,255.11,255.33,255.09,255.13,3873.0,254.4771,254.6965,254.4571,254.497,3873.0
2025-05-08 10:25:00,255.26,255.54,255.16,255.54,2551.0,254.6267,254.906,254.5269,254.906,2551.0
2025-05-08 10:30:00,255.47,255.47,255.2,255.41,3106.0,254.8362,254.8362,254.5668,254.7763,3106.0
2025-05-08 10:35:00,255.39,255.39,254.91,255.22,2693.0,254.7564,254.7564,254.2776,254.5868,2693.0
2025-05-08 10:40:00,255.07,255.78,255.02,255.58,3872.0,254.4372,255.1454,254.3873,254.9459,3872.0
2025-05-08 10:45:00,255.6,255.9,255.47,255.83,9098.0,254.9659,255.2651,254.8362,255.1953,9098.0
2025-05-08 10:50:00,255.82,255.89,254.87,254.87,10342.0,255.1853,255.2551,254.2377,254.2377,10342.0
2025-05-08 10:55:00,254.87,255.0,254.73,254.93,5646.0,254.2377,254.3673,254.098,254.2975,5646.0
2025-05-08 11:00:00,254.91,255.22,254.83,255.15,5310.0,254.2776,254.5868,254.1978,254.517,5310.0
2025-05-08 11:05:00,254.97,255.48,254.97,255.48,2788.0,254.3374,254.8462,254.3374,254.8462,2788.0
2025-05-08 11:10:00,255.53,255.69,255.49,255.67,3111.0,254.896,255.0556,254.8561,255.0357,3111.0
2025-05-08 11:15:00,255.62,255.72,255.57,255.72,1262.0,254.9858,255.0856,254.9359,255.0856,1262.0
2025-05-08 11:20:00,255.71,256.0,255.71,256.0,6094.0,255.0756,255.3649,255.0756,255.3649,6094.0
2025-05-08 11:25:00,256.0,256.68,255.89,256.25,23002.0,255.3649,256.0432,255.2551,255.6142,23002.0
2025-05-08 11:30:00,256.3,256.39,255.93,256.25,6370.0,255.6641,255.7539,255.295,255.6142,6370.0
2025-05-08 11:35:00,256.35,256.64,256.27,256.64,3379.0,255.714,256.0033,255.6342,256.0033,3379.0
2025-05-08 11:40:00,256.56,257.0,256.56,256.95,7087.0,255.9235,256.3624,255.9235,256.3125,7087.0
2025-05-08 11:45:00,256.88,257.39,256.77,257.14,14131.0,256.2427,256.7514,256.133,256.502,14131.0
2025-05-08 11:50:00,257.23,257.32,256.76,257.17,8440.0,256.5918,256.6816,256.123,256.532,8440.0
2025-05-08 11:55:00,257.31,257.32,256.96,256.96,846.0,256.6716,256.6816,256.3225,256.3225,846.0
2025-05-08 12:00:00,256.68,257.17,256.68,257.01,2226.0,256.0432,256.532,256.0432,256.3724,2226.0
2025-05-08 12:05:00,256.91,256.91,256.77,256.77,1274.0,256.2726,256.2726,256.133,256.133,1274.0
2025-05-08 12:10:00,256.76,256.77,256.63,256.7,1205.0,256.123,256.133,255.9933,256.0631,1205.0
2025-05-08 12:15:00,256.68,257.15,256.68,257.15,3365.0,256.0432,256.512,256.0432,256.512,3365.0
2025-05-08 12:20:00,257.26,257.31,257.02,257.14,2285.0,256.6217,256.6716,256.3823,256.502,2285.0
2025-05-08 12:25:00,257.14,257.14,256.7,256.78,2124.0,256.502,256.502,256.0631,256.1429,2124.0
2025-05-08 12:30:00,256.87,256.94,256.83,256.85,1597.0,256.2327,256.3025,256.1928,256.2128,1597.0
2025-05-08 12:35:00,256.85,257.02,256.85,256.95,1705.0,256.2128,256.3823,256.2128,256.3125,1705.0
2025-05-08 12:40:00,256.85,256.98,256.79,256.98,1479.0,256.2128,256.3424,256.1529,256.3424,1479.0
2025-05-08 12:45:00,256.78,257.02,256.77,257.02,2631.0,256.1429,256.3823,256.133,256.3823,2631.0
2025-05-08 12:50:00,257.04,257.17,257.04,257.09,1263.0,256.4023,256.532,256.4023,256.4522,1263.0
2025-05-08 12:55:00,257.1,257.19,257.08,257.09,1246.0,256.4621,256.5519,256.4422,256.4522,1246.0
2025-05-08 13:00:00,257.1,257.27,257.03,257.1,3550.0,256.4621,256.6317,256.3923,256.4621,3550.0
2025-05-08 13:05:00,256.98,257.06,256.88,257.06,1651.0,256.3424,256.4222,256.2427,256.4222,1651.0
2025-05-08 13:10:00,257.04,257.1,256.85,256.87,1715.0,256.4023,256.4621,256.2128,256.2327,1715.0
2025-05-08 13:15:00,256.88,256.88,256.49,256.5,1763.0,256.2427,256.2427,255.8536,255.8636,1763.0
2025-05-08 13:20:00,256.56,256.57,256.44,256.53,1300.0,255.9235,255.9334,255.8038,255.8935,1300.0
2025-05-08 13:25:00,256.43,256.45,256.22,256.33,2046.0,255.7938,255.8137,255.5843,255.694,2046.0
2025-05-08 13:30:00,256.32,256.44,256.18,256.18,2048.0,255.6841,255.8038,255.5444,255.5444,2048.0
2025-05-08 13:35:00,256.03,256.09,255.86,255.9,5462.0,255.3948,255.4546,255.2252,255.2651,5462.0
2025-05-08 13:40:00,255.9,255.9,255.67,255.67,300.0,255.2651,255.2651,255.0357,255.0357,300.0
2025-05-08 13:45:00,255.54,255.54,255.48,255.49,2112.0,254.906,254.906,254.8462,254.8561,2112.0
2025-05-08 13:50:00,255.48,255.69,255.48,255.69,3885.0,254.8462,255.0556,254.8462,255.0556,3885.0
2025-05-08 13:55:00,255.35,255.44,255.16,255.23,4964.0,254.7165,254.8063,254.5269,254.5968,4964.0
2025-05-08 14:00:00,255.29,255.35,255.06,255.07,4723.0,254.6566,254.7165,254.4272,254.4372,4723.0
2025-05-08 14:05:00,255.19,255.19,254.94,254.95,3375.0,254.5569,254.5569,254.3075,254.3175,3375.0
2025-05-08 14:10:00,255.11,255.26,254.99,255.09,3849.0,254.4771,254.6267,254.3574,254.4571,3849.0
2025-05-08 14:15:00,255.19,255.34,255.05,255.26,10738.0,254.5569,254.7065,254.4172,254.6267,10738.0
2025-05-08 14:20:00,255.26,255.38,255.15,255.15,2580.0,254.6267,254.7464,254.517,254.517,2580.0
2025-05-08 14:25:00,255.09,255.09,255.02,255.08,969.0,254.4571,254.4571,254.3873,254.4471,969.0
2025-05-08 14:30:00,255.16,255.47,255.1,255.47,3297.0,254.5269,254.8362,254.4671,254.8362,3297.0
2025-05-08 14:35:00,255.47,255.56,255.25,255.25,2132.0,254.8362,254.926,254.6167,254.6167,2132.0
2025-05-08 14:40:00,255.36,255.49,255.33,255.42,2539.0,254.7264,254.8561,254.6965,254.7863,2539.0
2025-05-08 14:45:00,255.41,255.56,255.19,255.26,2232.0,254.7763,254.926,254.5569,254.6267,2232.0
2025-05-08 14:50:00,254.87,255.14,254.86,255.06,3402.0,254.2377,254.507,254.2277,254.4272,3402.0
2025-05-08 14:55:00,255.07,255.08,254.97,255.0,1508.0,254.4372,254.4471,254.3374,254.3673,1508.0
2025-05-08 15:00:00,254.95,255.0,254.63,254.75,2031.0,254.3175,254.3673,253.9983,254.118,2031.0
2025-05-08 15:05:00,254.75,254.85,254.53,254.62,4223.0,254.118,254.2177,253.8985,253.9883,4223.0
2025-05-08 15:10:00,254.62,254.71,254.47,254.59,4943.0,253.9883,254.0781,253.8387,253.9584,4943.0
2025-05-08 15:15:00,254.5,254.61,254.39,254.56,6184.0,253.8686,253.9783,253.7589,253.9284,6184.0
2025-05-08 15:20:00,254.67,255.02,254.67,254.94,4285.0,254.0382,254.3873,254.0382,254.3075,4285.0
2025-05-08 15:25:00,254.94,255.05,254.79,254.96,4081.0,254.3075,254.4172,254.1579,254.3274,4081.0
2025-05-08 15:30:00,254.83,254.96,254.65,254.89,6866.0,254.1978,254.3274,254.0182,254.2576,6866.0
2025-05-08 15:35:00,254.64,254.67,254.47,254.47,3595.0,254.0082,254.0382,253.8387,253.8387,3595.0
2025-05-08 15:40:00,254.41,254.63,254.4,254.58,3035.0,253.7788,253.9983,253.7688,253.9484,3035.0
2025-05-08 15:45:00,254.63,254.64,254.09,254.24,5759.0,253.9983,254.0082,253.4596,253.6092,5759.0
2025-05-08 15:50:00,254.12,254.14,253.49,253.49,12022.0,253.4895,253.5095,252.8611,252.8611,12022.0
2025-05-08 15:55:00,253.55,253.55,253.1,253.39,52750.0,252.9209,252.9209,252.4721,252.7613,52750.0
2025-05-09 09:30:00,252.81,253.29,251.87,252.4,13662.0,252.1828,252.6616,251.2451,251.7738,13662.0
2025-05-09 09:35:00,252.08,252.15,251.49,251.63,13856.0,251.4546,251.5244,250.8661,251.0057,13856.0
2025-05-09 09:40:00,251.68,251.68,250.83,250.83,1527.0,251.0556,251.0556,250.2077,250.2077,1527.0
2025-05-09 09:45:00,250.96,250.98,250.79,250.96,3448.0,250.3374,250.3573,250.1678,250.3374,3448.0
2025-05-09 09:50:00,250.94,251.25,250.62,251.24,25436.0,250.3174,250.6266,249.9982,250.6167,25436.0
2025-05-09 09:55:00,251.24,251.98,251.23,251.93,19088.0,250.6167,251.3548,250.6067,251.305,19088.0
2025-05-09 10:00:00,252.02,252.3,251.86,252.25,8001.0,251.3947,251.674,251.2351,251.6242,8001.0
2025-05-09 10:05:00,252.24,252.46,252.24,252.38,6777.0,251.6142,251.8336,251.6142,251.7538,6777.0
2025-05-09 10:10:00,252.38,252.52,251.64,252.11,5925.0,251.7538,251.8935,251.0157,251.4845,5925.0
2025-05-09 10:15:00,252.01,252.01,251.43,251.43,3244.0,251.3848,251.3848,250.8062,250.8062,3244.0
2025-05-09 10:20:00,251.25,251.31,251.06,251.31,8175.0,250.6266,250.6865,250.4371,250.6865,8175.0
2025-05-09 10:25:00,251.44,251.72,251.38,251.72,7116.0,250.8162,251.0955,250.7563,251.0955,7116.0
2025-05-09 10:30:00,251.55,251.67,251.36,251.46,5478.0,250.9259,251.0456,250.7364,250.8361,5478.0
2025-05-09 10:35:00,251.45,251.88,251.23,251.88,7153.0,250.8261,251.2551,250.6067,251.2551,7153.0
2025-05-09 10:40:00,252.07,252.26,251.85,252.26,6556.0,251.4446,251.6341,251.2252,251.6341,6556.0
2025-05-09 10:45:00,252.31,252.31,252.1,252.15,1222.0,251.684,251.684,251.4745,251.5244,1222.0
2025-05-09 10:50:00,252.15,252.37,252.01,252.15,4087.0,251.5244,251.7439,251.3848,251.5244,4087.0
2025-05-09 10:55:00,252.14,252.28,252.01,252.15,11150.0,251.5144,251.6541,251.3848,251.5244,11150.0
2025-05-09 11:00:00,252.18,252.3,252.07,252.07,2004.0,251.5543,251.674,251.4446,251.4446,2004.0
2025-05-09 11:05:00,252.24,252.69,252.21,252.4,2873.0,251.6142,252.0631,251.5843,251.7738,2873.0
2025-05-09 11:10:00,252.54,252.54,252.22,252.31,2471.0,251.9134,251.9134,251.5942,251.684,2471.0
2025-05-09 11:15:00,252.31,252.43,252.18,252.34,10334.0,251.684,251.8037,251.5543,251.7139,10334.0
2025-05-09 11:20:00,252.42,252.52,252.21,252.35,7493.0,251.7937,251.8935,251.5843,251.7239,7493.0
2025-05-09 11:25:00,252.47,252.99,252.47,252.99,4383.0,251.8436,252.3623,251.8436,252.3623,4383.0
2025-05-09 11:30:00,252.99,252.99,252.58,252.71,3115.0,252.3623,252.3623,251.9533,252.083,3115.0
2025-05-09 11:35:00,252.71,252.88,252.63,252.66,3620.0,252.083,252.2526,252.0032,252.0331,3620.0
2025-05-09 11:40:00,252.57,253.06,252.44,252.84,7498.0,251.9434,252.4322,251.8137,252.2127,7498.0
2025-05-09 11:45:00,252.84,253.06,252.84,252.97,1920.0,252.2127,252.4322,252.2127,252.3424,1920.0
2025-05-09 11:50:00,252.93,253.35,252.89,253.3,3646.0,252.3025,252.7214,252.2626,252.6716,3646.0
2025-05-09 11:55:00,253.16,253.22,253.16,253.21,1013.0,252.5319,252.5918,252.5319,252.5818,1013.0
2025-05-09 12:00:00,253.25,253.25,252.61,252.61,3853.0,252.6217,252.6217,251.9833,251.9833,3853.0
2025-05-09 12:05:00,252.72,252.91,252.68,252.77,3213.0,252.093,252.2825,252.0531,252.1429,3213.0
2025-05-09 12:10:00,252.88,252.88,252.54,252.87,4548.0,252.2526,252.2526,251.9134,252.2426,4548.0
2025-05-09 12:15:00,252.93,253.06,252.84,252.94,2639.0,252.3025,252.4322,252.2127,252.3125,2639.0
2025-05-09 12:20:00,252.97,252.97,252.94,252.95,600.0,252.3424,252.3424,252.3125,252.3224,600.0
2025-05-09 12:25:00,252.95,252.95,252.75,252.75,3762.0,252.3224,252.3224,252.1229,252.1229,3762.0
2025-05-09 12:30:00,252.63,253.12,252.63,252.86,2890.0,252.0032,252.492,252.0032,252.2327,2890.0
2025-05-09 12:35:00,252.86,253.26,252.85,253.19,5936.0,252.2327,252.6317,252.2227,252.5618,5936.0
2025-05-09 12:40:00,253.19,253.21,252.95,252.95,1749.0,252.5618,252.5818,252.3224,252.3224,1749.0
2025-05-09 12:45:00,252.88,252.88,252.74,252.74,1464.0,252.2526,252.2526,252.1129,252.1129,1464.0
2025-05-09 12:50:00,252.74,252.76,252.62,252.75,2121.0,252.1129,252.1329,251.9932,252.1229,2121.0
2025-05-09 12:55:00,252.82,252.82,252.48,252.63,2054.0,252.1928,252.1928,251.8536,252.0032,2054.0
2025-05-09 13:00:00,252.52,252.52,252.27,252.34,600.0,251.8935,251.8935,251.6441,251.7139,600.0
2025-05-09 13:05:00,252.15,252.35,252.11,252.35,2696.0,251.5244,251.7239,251.4845,251.7239,2696.0
2025-05-09 13:10:00,252.42,252.47,252.29,252.29,1204.0,251.7937,251.8436,251.6641,251.6641,1204.0
2025-05-09 13:15:00,252.31,252.63,252.24,252.63,3586.0,251.684,252.0032,251.6142,252.0032,3586.0
2025-05-09 13:20:00,252.55,252.75,252.21,252.72,5808.0,251.9234,252.1229,251.5843,252.093,5808.0
2025-05-09 13:25:00,252.74,252.76,252.36,252.37,1210.0,252.1129,252.1329,251.7339,251.7439,1210.0
2025-05-09 13:30:00,252.49,252.6,252.49,252.51,1300.0,251.8636,251.9733,251.8636,251.8835,1300.0
2025-05-09 13:35:00,252.53,252.64,252.41,252.64,1892.0,251.9035,252.0132,251.7838,252.0132,1892.0
2025-05-09 13:40:00,252.66,252.77,252.66,252.77,824.0,252.0331,252.1429,252.0331,252.1429,824.0
2025-05-09 13:45:00,252.75,252.86,252.74,252.74,639.0,252.1229,252.2327,252.1129,252.1129,639.0
2025-05-09 13:50:00,252.87,252.97,252.65,252.97,4155.0,252.2426,252.3424,252.0232,252.3424,4155.0
2025-05-09 13:55:00,252.91,253.08,252.88,252.94,1416.0,252.2825,252.4521,252.2526,252.3125,1416.0
2025-05-09 14:00:00,253.07,253.17,252.97,253.15,2855.0,252.4421,252.5419,252.3424,252.5219,2855.0
2025-05-09 14:05:00,252.97,253.07,252.88,252.98,3635.0,252.3424,252.4421,252.2526,252.3524,3635.0
2025-05-09 14:10:00,252.98,252.98,252.68,252.9,3773.0,252.3524,252.3524,252.0531,252.2726,3773.0
2025-05-09 14:15:00,252.83,252.91,252.59,252.64,5826.0,252.2027,252.2825,251.9633,252.0132,5826.0
2025-05-09 14:20:00,252.75,252.76,252.6,252.6,1225.0,252.1229,252.1329,251.9733,251.9733,1225.0
2025-05-09 14:25:00,252.58,252.62,252.22,252.32,5578.0,251.9533,251.9932,251.5942,251.694,5578.0
2025-05-09 14:30:00,252.35,252.62,252.34,252.61,5285.0,251.7239,251.9932,251.7139,251.9833,5285.0
2025-05-09 14:35:00,252.54,252.71,252.53,252.59,2845.0,251.9134,252.083,251.9035,251.9633,2845.0
2025-05-09 14:40:00,252.58,252.58,252.46,252.56,2013.0,251.9533,251.9533,251.8336,251.9334,2013.0
2025-05-09 14:45:00,252.56,252.8,252.48,252.8,5334.0,251.9334,252.1728,251.8536,252.1728,5334.0
2025-05-09 14:50:00,252.8,252.81,252.6,252.65,3600.0,252.1728,252.1828,251.9733,252.0232,3600.0
2025-05-09 14:55:00,252.65,252.82,252.56,252.76,7034.0,252.0232,252.1928,251.9334,252.1329,7034.0
2025-05-09 15:00:00,252.76,252.98,252.76,252.83,7585.0,252.1329,252.3524,252.1329,252.2027,7585.0
2025-05-09 15:05:00,252.86,252.97,252.82,252.85,4689.0,252.2327,252.3424,252.1928,252.2227,4689.0
2025-05-09 15:10:00,252.89,253.04,252.72,252.89,5843.0,252.2626,252.4122,252.093,252.2626,5843.0
2025-05-09 15:15:00,252.82,253.11,252.81,253.11,7119.0,252.1928,252.482,252.1828,252.482,7119.0
2025-05-09 15:20:00,253.1,253.1,252.86,252.93,6354.0,252.4721,252.4721,252.2327,252.3025,6354.0
2025-05-09 15:25:00,252.93,252.93,252.62,252.7,5301.0,252.3025,252.3025,251.9932,252.073,5301.0
2025-05-09 15:30:00,252.66,252.71,252.51,252.64,3901.0,252.0331,252.083,251.8835,252.0132,3901.0
2025-05-09 15:35:00,252.64,252.67,252.45,252.5,6656.0,252.0132,252.0431,251.8237,251.8735,6656.0
2025-05-09 15:40:00,252.49,252.6,252.39,252.6,9471.0,251.8636,251.9733,251.7638,251.9733,9471.0
2025-05-09 15:45:00,252.57,252.59,252.28,252.29,9916.0,251.9434,251.9633,251.6541,251.6641,9916.0
2025-05-09 15:50:00,252.35,252.91,252.18,252.76,14615.0,251.7239,252.2825,251.5543,252.1329,14615.0
2025-05-09 15:55:00,252.74,252.74,252.34,252.54,42811.0,252.1129,252.1129,251.7139,251.9134,42811.0
2025-05-12 09:30:00,256.28,257.37,254.99,255.93,32168.0,255.6442,256.7315,254.3574,255.295,32168.0
2025-05-12 09:35:00,255.93,257.36,255.45,257.04,17048.0,255.295,256.7215,254.8162,256.4023,17048.0
2025-05-12 09:40:00,257.04,258.2,257.04,257.45,22374.0,256.4023,257.5594,256.4023,256.8113,22374.0
2025-05-12 09:45:00,257.45,258.32,257.34,257.34,19199.0,256.8113,257.6791,256.7015,256.7015,19199.0
2025-05-12 09:50:00,257.72,258.16,257.38,257.45,7946.0,257.0806,257.5195,256.7414,256.8113,7946.0
2025-05-12 09:55:00,257.29,257.29,255.82,255.82,13413.0,256.6517,256.6517,255.1853,255.1853,13413.0
2025-05-12 10:00:00,255.82,255.89,255.25,255.59,13818.0,255.1853,255.2551,254.6167,254.9559,13818.0
2025-05-12 10:05:00,255.62,255.74,254.47,254.59,10095.0,254.9858,255.1055,253.8387,253.9584,10095.0
2025-05-12 10:10:00,254.62,255.94,254.48,255.47,9874.0,253.9883,255.305,253.8486,254.8362,9874.0
2025-05-12 10:15:00,255.49,255.5,254.76,254.99,22646.0,254.8561,254.8661,254.1279,254.3574,22646.0
2025-05-12 10:20:00,255.0,255.05,254.49,254.49,10030.0,254.3673,254.4172,253.8586,253.8586,10030.0
2025-05-12 10:25:00,254.55,254.55,254.26,254.34,5082.0,253.9185,253.9185,253.6292,253.709,5082.0
2025-05-12 10:30:00,254.38,254.56,254.03,254.54,17995.0,253.7489,253.9284,253.3997,253.9085,17995.0
2025-05-12 10:35:00,254.54,254.54,253.96,254.37,30484.0,253.9085,253.9085,253.3299,253.7389,30484.0
2025-05-12 10:40:00,254.37,254.86,254.37,254.77,8163.0,253.7389,254.2277,253.7389,254.1379,8163.0
2025-05-12 10:45:00,254.94,255.26,254.91,255.17,14551.0,254.3075,254.6267,254.2776,254.5369,14551.0
2025-05-12 10:50:00,255.16,255.55,255.16,255.49,11935.0,254.5269,254.916,254.5269,254.8561,11935.0
2025-05-12 10:55:00,255.51,255.51,254.67,254.8,6176.0,254.8761,254.8761,254.0382,254.1678,6176.0
2025-05-12 11:00:00,254.8,254.95,254.58,254.81,13237.0,254.1678,254.3175,253.9484,254.1778,13237.0
2025-05-12 11:05:00,254.91,254.99,254.43,254.55,5676.0,254.2776,254.3574,253.7988,253.9185,5676.0
2025-05-12 11:10:00,254.43,254.63,254.24,254.35,16142.0,253.7988,253.9983,253.6092,253.719,16142.0
2025-05-12 11:15:00,254.28,254.69,254.26,254.42,11627.0,253.6491,254.0581,253.6292,253.7888,11627.0
2025-05-12 11:20:00,254.42,254.42,254.08,254.21,2995.0,253.7888,253.7888,253.4496,253.5793,2995.0
2025-05-12 11:25:00,254.17,254.32,253.9,254.19,19342.0,253.5394,253.689,253.2701,253.5594,19342.0
2025-05-12 11:30:00,254.12,254.84,253.83,254.75,24014.0,253.4895,254.2077,253.2002,254.118,24014.0
2025-05-12 11:35:00,254.74,254.76,254.51,254.52,3523.0,254.108,254.1279,253.8786,253.8885,3523.0
2025-05-12 11:40:00,254.52,254.76,254.41,254.63,7254.0,253.8885,254.1279,253.7788,253.9983,7254.0
2025-05-12 11:45:00,254.51,254.66,254.28,254.28,8114.0,253.8786,254.0282,253.6491,253.6491,8114.0
2025-05-12 11:50:00,254.26,254.29,253.91,253.96,18085.0,253.6292,253.6591,253.28,253.3299,18085.0
2025-05-12 11:55:00,254.08,254.25,253.68,253.82,7431.0,253.4496,253.6192,253.0506,253.1903,7431.0
2025-05-12 12:00:00,253.75,253.94,253.68,253.75,3750.0,253.1204,253.31,253.0506,253.1204,3750.0
2025-05-12 12:05:00,253.78,254.31,253.77,254.18,13155.0,253.1504,253.6791,253.1404,253.5494,13155.0
2025-05-12 12:10:00,254.26,254.43,254.15,254.23,5956.0,253.6292,253.7988,253.5195,253.5993,5956.0
2025-05-12 12:15:00,254.28,254.28,253.87,253.97,6793.0,253.6491,253.6491,253.2401,253.3399,6793.0
2025-05-12 12:20:00,253.89,254.23,253.86,254.23,10047.0,253.2601,253.5993,253.2302,253.5993,10047.0
2025-05-12 12:25:00,254.23,254.48,253.99,254.02,7169.0,253.5993,253.8486,253.3598,253.3898,7169.0
2025-05-12 12:30:00,253.9,254.11,253.88,254.11,2357.0,253.2701,253.4796,253.2501,253.4796,2357.0
2025-05-12 12:35:00,254.08,254.27,253.94,254.0,6456.0,253.4496,253.6392,253.31,253.3698,6456.0
2025-05-12 12:40:00,253.95,254.33,253.85,254.16,10632.0,253.3199,253.699,253.2202,253.5294,10632.0
2025-05-12 12:45:00,254.22,254.37,254.18,254.27,1703.0,253.5893,253.7389,253.5494,253.6392,1703.0
2025-05-12 12:50:00,254.28,254.59,254.17,254.33,8812.0,253.6491,253.9584,253.5394,253.699,8812.0
2025-05-12 12:55:00,254.41,254.77,254.39,254.71,19293.0,253.7788,254.1379,253.7589,254.0781,19293.0
2025-05-12 13:00:00,254.71,254.88,254.6,254.82,8455.0,254.0781,254.2476,253.9683,254.1878,8455.0
2025-05-12 13:05:00,254.75,255.25,254.75,255.04,9972.0,254.118,254.6167,254.118,254.4072,9972.0
2025-05-12 13:10:00,254.93,255.11,254.64,254.77,4035.0,254.2975,254.4771,254.0082,254.1379,4035.0
2025-05-12 13:15:00,254.71,254.75,254.55,254.62,2706.0,254.0781,254.118,253.9185,253.9883,2706.0
2025-05-12 13:20:00,254.61,254.63,254.26,254.27,6583.0,253.9783,253.9983,253.6292,253.6392,6583.0
2025-05-12 13:25:00,254.14,254.36,254.14,254.34,8400.0,253.5095,253.7289,253.5095,253.709,8400.0
2025-05-12 13:30:00,254.34,254.48,254.3,254.3,8496.0,253.709,253.8486,253.6691,253.6691,8496.0
2025-05-12 13:35:00,254.31,254.42,254.17,254.41,4154.0,253.6791,253.7888,253.5394,253.7788,4154.0
2025-05-12 13:40:00,254.4,254.51,254.32,254.39,7417.0,253.7688,253.8786,253.689,253.7589,7417.0
2025-05-12 13:45:00,254.39,254.62,254.3,254.34,14520.0,253.7589,253.9883,253.6691,253.709,14520.0
2025-05-12 13:50:00,254.34,254.73,254.26,254.65,12614.0,253.709,254.098,253.6292,254.0182,12614.0
2025-05-12 13:55:00,254.72,254.77,254.44,254.49,4256.0,254.088,254.1379,253.8087,253.8586,4256.0
2025-05-12 14:00:00,254.49,254.72,254.35,254.65,8404.0,253.8586,254.088,253.719,254.0182,8404.0
2025-05-12 14:05:00,254.65,255.06,254.58,255.02,9429.0,254.0182,254.4272,253.9484,254.3873,9429.0
2025-05-12 14:10:00,255.19,255.19,254.84,254.84,4191.0,254.5569,254.5569,254.2077,254.2077,4191.0
2025-05-12 14:15:00,254.81,255.12,254.79,255.03,7547.0,254.1778,254.487,254.1579,254.3973,7547.0
2025-05-12 14:20:00,255.11,255.11,254.91,254.99,10984.0,254.4771,254.4771,254.2776,254.3574,10984.0
2025-05-12 14:25:00,255.08,255.08,254.78,254.88,3918.0,254.4471,254.4471,254.1479,254.2476,3918.0
2025-05-12 14:30:00,254.96,255.2,254.89,255.13,12631.0,254.3274,254.5668,254.2576,254.497,12631.0
2025-05-12 14:35:00,255.14,255.34,255.07,255.23,6980.0,254.507,254.7065,254.4372,254.5968,6980.0
2025-05-12 14:40:00,255.21,255.29,255.11,255.21,5327.0,254.5768,254.6566,254.4771,254.5768,5327.0
2025-05-12 14:45:00,255.21,255.27,255.05,255.05,4577.0,254.5768,254.6367,254.4172,254.4172,4577.0
2025-05-12 14:50:00,254.95,254.99,254.9,254.9,3354.0,254.3175,254.3574,254.2676,254.2676,3354.0
2025-05-12 14:55:00,254.99,255.19,254.82,254.96,8874.0,254.3574,254.5569,254.1878,254.3274,8874.0
2025-05-12 15:00:00,254.81,255.09,254.81,255.09,12106.0,254.1778,254.4571,254.1778,254.4571,12106.0
2025-05-12 15:05:00,255.0,255.09,254.77,254.82,17226.0,254.3673,254.4571,254.1379,254.1878,17226.0
2025-05-12 15:10:00,254.84,254.99,254.72,254.73,8900.0,254.2077,254.3574,254.088,254.098,8900.0
2025-05-12 15:15:00,254.71,254.81,254.52,254.52,5522.0,254.0781,254.1778,253.8885,253.8885,5522.0
2025-05-12 15:20:00,254.53,254.6,254.34,254.45,9546.0,253.8985,253.9683,253.709,253.8187,9546.0
2025-05-12 15:25:00,254.52,254.61,254.42,254.46,5820.0,253.8885,253.9783,253.7888,253.8287,5820.0
2025-05-12 15:30:00,254.46,254.54,254.36,254.42,17155.0,253.8287,253.9085,253.7289,253.7888,17155.0
2025-05-12 15:35:00,254.42,254.77,254.42,254.5,28469.0,253.7888,254.1379,253.7888,253.8686,28469.0
2025-05-12 15:40:00,254.44,254.45,253.96,254.05,18426.0,253.8087,253.8187,253.3299,253.4197,18426.0
2025-05-12 15:45:00,254.05,254.1,253.67,253.72,43980.0,253.4197,253.4696,253.0406,253.0905,43980.0
2025-05-12 15:50:00,253.7,253.97,253.19,253.7,118911.0,253.0706,253.3399,252.5618,253.0706,118911.0
2025-05-12 15:55:00,253.72,254.54,253.67,254.47,111403.0,253.0905,253.9085,253.0406,253.8387,111403.0
2025-05-13 09:30:00,254.09,254.97,253.35,253.75,22108.0,253.4596,254.3374,252.7214,253.1204,22108.0
2025-05-13 09:35:00,254.05,254.69,253.5,253.5,3752.0,253.4197,254.0581,252.8711,252.8711,3752.0
2025-05-13 09:40:00,253.78,254.14,253.74,253.92,3249.0,253.1504,253.5095,253.1105,253.29,3249.0
2025-05-13 09:45:00,253.92,254.09,253.19,253.45,14595.0,253.29,253.4596,252.5618,252.8212,14595.0
2025-05-13 09:50:00,253.24,253.47,252.87,252.88,4012.0,252.6117,252.8411,252.2426,252.2526,4012.0
2025-05-13 09:55:00,252.81,253.22,252.8,253.22,3879.0,252.1828,252.5918,252.1728,252.5918,3879.0
2025-05-13 10:00:00,253.24,253.75,253.22,253.26,10718.0,252.6117,253.1204,252.5918,252.6317,10718.0
2025-05-13 10:05:00,253.35,253.35,253.0,253.24,1558.0,252.7214,252.7214,252.3723,252.6117,1558.0
2025-05-13 10:10:00,253.35,253.47,253.01,253.45,2473.0,252.7214,252.8411,252.3823,252.8212,2473.0
2025-05-13 10:15:00,253.4,253.4,252.99,253.08,1486.0,252.7713,252.7713,252.3623,252.4521,1486.0
2025-05-13 10:20:00,253.01,253.02,252.81,252.86,2589.0,252.3823,252.3923,252.1828,252.2327,2589.0
2025-05-13 10:25:00,253.01,253.01,252.29,252.37,2084.0,252.3823,252.3823,251.6641,251.7439,2084.0
2025-05-13 10:30:00,252.3,252.58,252.25,252.44,2246.0,251.674,251.9533,251.6242,251.8137,2246.0
2025-05-13 10:35:00,252.32,252.34,252.06,252.18,3559.0,251.694,251.7139,251.4346,251.5543,3559.0
2025-05-13 10:40:00,252.18,252.18,251.77,251.89,3830.0,251.5543,251.5543,251.1454,251.2651,3830.0
2025-05-13 10:45:00,251.77,251.82,251.21,251.39,9708.0,251.1454,251.1952,250.5867,250.7663,9708.0
2025-05-13 10:50:00,251.41,252.11,251.33,251.74,16714.0,250.7862,251.4845,250.7064,251.1154,16714.0
2025-05-13 10:55:00,251.74,252.09,251.66,251.96,10049.0,251.1154,251.4646,251.0356,251.3349,10049.0
2025-05-13 11:00:00,251.95,252.57,251.84,252.52,10288.0,251.3249,251.9434,251.2152,251.8935,10288.0
2025-05-13 11:05:00,252.47,252.52,252.37,252.47,4642.0,251.8436,251.8935,251.7439,251.8436,4642.0
2025-05-13 11:10:00,252.48,252.78,252.48,252.65,2186.0,251.8536,252.1529,251.8536,252.0232,2186.0
2025-05-13 11:15:00,252.7,252.73,252.23,252.37,3994.0,252.073,252.103,251.6042,251.7439,3994.0
2025-05-13 11:20:00,252.37,252.62,252.36,252.57,4604.0,251.7439,251.9932,251.7339,251.9434,4604.0
2025-05-13 11:25:00,252.79,253.13,252.68,252.94,4180.0,252.1628,252.502,252.0531,252.3125,4180.0
2025-05-13 11:30:00,252.85,253.3,252.85,253.17,1515.0,252.2227,252.6716,252.2227,252.5419,1515.0
2025-05-13 11:35:00,253.25,253.32,252.83,252.83,4034.0,252.6217,252.6915,252.2027,252.2027,4034.0
2025-05-13 11:40:00,252.72,252.8,252.65,252.79,1721.0,252.093,252.1728,252.0232,252.1628,1721.0
2025-05-13 11:45:00,252.86,252.86,252.38,252.44,1837.0,252.2327,252.2327,251.7538,251.8137,1837.0
2025-05-13 11:50:00,252.35,252.38,252.1,252.15,1929.0,251.7239,251.7538,251.4745,251.5244,1929.0
2025-05-13 11:55:00,251.99,252.34,251.99,252.18,3991.0,251.3648,251.7139,251.3648,251.5543,3991.0
2025-05-13 12:00:00,252.17,252.47,252.11,252.4,1124.0,251.5444,251.8436,251.4845,251.7738,1124.0
2025-05-13 12:05:00,252.63,252.63,252.27,252.27,876.0,252.0032,252.0032,251.6441,251.6441,876.0
2025-05-13 12:10:00,252.42,252.59,252.42,252.59,600.0,251.7937,251.9633,251.7937,251.9633,600.0
2025-05-13 12:15:00,252.6,252.6,251.86,251.92,13812.0,251.9733,251.9733,251.2351,251.295,13812.0
2025-05-13 12:20:00,251.82,251.96,251.79,251.79,1508.0,251.1952,251.3349,251.1653,251.1653,1508.0
2025-05-13 12:25:00,251.76,252.02,251.76,251.88,3918.0,251.1354,251.3947,251.1354,251.2551,3918.0
2025-05-13 12:30:00,251.98,252.05,251.98,252.0,1240.0,251.3548,251.4247,251.3548,251.3748,1240.0
2025-05-13 12:35:00,252.03,252.15,251.75,251.9,3363.0,251.4047,251.5244,251.1254,251.275,3363.0
2025-05-13 12:40:00,251.9,252.04,251.89,252.04,1960.0,251.275,251.4147,251.2651,251.4147,1960.0
2025-05-13 12:45:00,251.91,252.2,251.91,252.13,5044.0,251.285,251.5743,251.285,251.5045,5044.0
2025-05-13 12:50:00,252.01,252.01,251.68,251.79,2949.0,251.3848,251.3848,251.0556,251.1653,2949.0
2025-05-13 12:55:00,251.79,252.01,251.68,251.68,1456.0,251.1653,251.3848,251.0556,251.0556,1456.0
2025-05-13 13:00:00,251.99,252.0,251.82,251.84,5000.0,251.3648,251.3748,251.1952,251.2152,5000.0
2025-05-13 13:05:00,251.84,251.95,251.51,251.51,2138.0,251.2152,251.3249,250.886,250.886,2138.0
2025-05-13 13:10:00,251.57,251.65,251.55,251.63,800.0,250.9459,251.0257,250.9259,251.0057,800.0
2025-05-13 13:15:00,251.56,251.87,251.56,251.81,2615.0,250.9359,251.2451,250.9359,251.1853,2615.0
2025-05-13 13:20:00,251.78,252.1,251.78,252.09,2451.0,251.1553,251.4745,251.1553,251.4646,2451.0
2025-05-13 13:25:00,252.07,252.27,252.07,252.27,1408.0,251.4446,251.6441,251.4446,251.6441,1408.0
2025-05-13 13:30:00,252.45,252.72,252.45,252.56,3362.0,251.8237,252.093,251.8237,251.9334,3362.0
2025-05-13 13:35:00,252.52,252.69,252.22,252.22,2271.0,251.8935,252.0631,251.5942,251.5942,2271.0
2025-05-13 13:40:00,252.28,252.43,252.23,252.23,1263.0,251.6541,251.8037,251.6042,251.6042,1263.0
2025-05-13 13:45:00,252.08,252.27,252.04,252.04,7794.0,251.4546,251.6441,251.4147,251.4147,7794.0
2025-05-13 13:50:00,252.11,252.18,251.85,251.85,2057.0,251.4845,251.5543,251.2252,251.2252,2057.0
2025-05-13 13:55:00,252.01,252.2,252.01,252.2,1728.0,251.3848,251.5743,251.3848,251.5743,1728.0
2025-05-13 14:00:00,252.15,252.33,252.08,252.31,2141.0,251.5244,251.704,251.4546,251.684,2141.0
2025-05-13 14:05:00,252.39,252.43,252.33,252.35,933.0,251.7638,251.8037,251.704,251.7239,933.0
2025-05-13 14:10:00,252.36,252.41,252.16,252.31,4414.0,251.7339,251.7838,251.5344,251.684,4414.0
2025-05-13 14:15:00,252.23,252.23,252.05,252.17,1834.0,251.6042,251.6042,251.4247,251.5444,1834.0
2025-05-13 14:20:00,252.11,252.11,251.67,251.79,3233.0,251.4845,251.4845,251.0456,251.1653,3233.0
2025-05-13 14:25:00,251.68,251.93,251.68,251.82,1494.0,251.0556,251.305,251.0556,251.1952,1494.0
2025-05-13 14:30:00,251.83,251.9,251.5,251.61,3023.0,251.2052,251.275,250.876,250.9858,3023.0
2025-05-13 14:35:00,251.5,251.79,251.45,251.79,4364.0,250.876,251.1653,250.8261,251.1653,4364.0
2025-05-13 14:40:00,251.72,251.75,251.51,251.54,3473.0,251.0955,251.1254,250.886,250.9159,3473.0
2025-05-13 14:45:00,251.73,251.76,251.62,251.71,4208.0,251.1055,251.1354,250.9957,251.0855,4208.0
2025-05-13 14:50:00,251.79,251.93,251.67,251.8,2277.0,251.1653,251.305,251.0456,251.1753,2277.0
2025-05-13 14:55:00,251.83,252.16,251.74,252.16,3193.0,251.2052,251.5344,251.1154,251.5344,3193.0
2025-05-13 15:00:00,252.13,252.16,251.96,252.05,3831.0,251.5045,251.5344,251.3349,251.4247,3831.0
2025-05-13 15:05:00,252.05,252.21,252.04,252.11,1414.0,251.4247,251.5843,251.4147,251.4845,1414.0
2025-05-13 15:10:00,252.11,252.43,251.95,252.33,11467.0,251.4845,251.8037,251.3249,251.704,11467.0
2025-05-13 15:15:00,252.42,252.46,252.05,252.05,2945.0,251.7937,251.8336,251.4247,251.4247,2945.0
2025-05-13 15:20:00,252.04,252.13,251.98,252.02,1000.0,251.4147,251.5045,251.3548,251.3947,1000.0
2025-05-13 15:25:00,252.15,252.42,252.11,252.27,3907.0,251.5244,251.7937,251.4845,251.6441,3907.0
2025-05-13 15:30:00,252.29,252.46,252.28,252.46,2303.0,251.6641,251.8336,251.6541,251.8336,2303.0
2025-05-13 15:35:00,252.46,252.63,252.4,252.48,1640.0,251.8336,252.0032,251.7738,251.8536,1640.0
2025-05-13 15:40:00,252.55,252.81,252.48,252.6,6127.0,251.9234,252.1828,251.8536,251.9733,6127.0
2025-05-13 15:45:00,252.69,252.76,252.29,252.3,9823.0,252.0631,252.1329,251.6641,251.674,9823.0
2025-05-13 15:50:00,252.4,252.4,251.44,251.5,42876.0,251.7738,251.7738,250.8162,250.876,42876.0
2025-05-13 15:55:00,251.5,251.64,251.25,251.42,111522.0,250.876,251.0157,250.6266,250.7962,111522.0
2025-05-14 09:30:00,251.89,253.0,249.75,249.76,12936.0,251.2651,252.3723,249.1304,249.1403,12936.0
2025-05-14 09:35:00,249.81,249.95,249.15,249.64,11963.0,249.1902,249.3299,248.5319,249.0206,11963.0
2025-05-14 09:40:00,249.32,249.86,249.28,249.59,5043.0,248.7014,249.2401,248.6615,248.9708,5043.0
2025-05-14 09:45:00,249.59,249.9,249.04,249.21,5200.0,248.9708,249.28,248.4221,248.5917,5200.0
2025-05-14 09:50:00,249.21,249.86,249.19,249.74,7708.0,248.5917,249.2401,248.5718,249.1204,7708.0
2025-05-14 09:55:00,249.88,250.84,249.88,250.63,15094.0,249.26,250.2177,249.26,250.0082,15094.0
2025-05-14 10:00:00,250.74,250.83,250.22,250.24,5509.0,250.1179,250.2077,249.5992,249.6192,5509.0
2025-05-14 10:05:00,250.4,250.5,250.04,250.12,5263.0,249.7788,249.8785,249.4196,249.4994,5263.0
2025-05-14 10:10:00,250.06,250.16,249.91,250.02,8089.0,249.4396,249.5394,249.29,249.3997,8089.0
2025-05-14 10:15:00,250.15,250.24,250.02,250.02,906.0,249.5294,249.6192,249.3997,249.3997,906.0
2025-05-14 10:20:00,250.24,250.73,250.22,250.73,5220.0,249.6192,250.1079,249.5992,250.1079,5220.0
2025-05-14 10:25:00,250.63,250.83,250.62,250.8,5333.0,250.0082,250.2077,249.9982,250.1778,5333.0
2025-05-14 10:30:00,250.85,250.87,250.69,250.87,947.0,250.2276,250.2476,250.068,250.2476,947.0
2025-05-14 10:35:00,250.88,251.01,250.55,250.7,3406.0,250.2576,250.3872,249.9284,250.078,3406.0
2025-05-14 10:40:00,250.7,250.85,250.19,250.21,4464.0,250.078,250.2276,249.5693,249.5892,4464.0
2025-05-14 10:45:00,250.05,250.39,250.04,250.2,2500.0,249.4296,249.7688,249.4196,249.5793,2500.0
2025-05-14 10:50:00,250.2,250.22,249.88,249.97,3462.0,249.5793,249.5992,249.26,249.3498,3462.0
2025-05-14 10:55:00,249.97,250.99,249.73,250.17,20075.0,249.3498,250.3673,249.1104,249.5493,20075.0
2025-05-14 11:00:00,250.09,250.3,249.35,249.36,3868.0,249.4695,249.679,248.7314,248.7413,3868.0
2025-05-14 11:05:00,249.35,249.35,249.18,249.2,2287.0,248.7314,248.7314,248.5618,248.5817,2287.0
2025-05-14 11:10:00,249.29,249.66,249.28,249.55,3246.0,248.6715,249.0406,248.6615,248.9309,3246.0
2025-05-14 11:15:00,249.48,249.54,249.26,249.49,2798.0,248.861,248.9209,248.6416,248.871,2798.0
2025-05-14 11:20:00,249.42,249.97,249.41,249.95,3729.0,248.8012,249.3498,248.7912,249.3299,3729.0
2025-05-14 11:25:00,249.79,249.97,249.79,249.81,5671.0,249.1703,249.3498,249.1703,249.1902,5671.0
2025-05-14 11:30:00,249.81,250.04,249.79,249.79,4391.0,249.1902,249.4196,249.1703,249.1703,4391.0
2025-05-14 11:35:00,249.77,250.06,249.77,249.93,3114.0,249.1503,249.4396,249.1503,249.3099,3114.0
2025-05-14 11:40:00,249.93,250.06,249.83,249.83,2243.0,249.3099,249.4396,249.2102,249.2102,2243.0
2025-05-14 11:45:00,249.85,249.99,249.73,249.82,2004.0,249.2301,249.3698,249.1104,249.2002,2004.0
2025-05-14 11:50:00,249.74,249.74,249.62,249.62,2142.0,249.1204,249.1204,249.0007,249.0007,2142.0
2025-05-14 11:55:00,249.62,250.06,249.62,250.06,1206.0,249.0007,249.4396,249.0007,249.4396,1206.0
2025-05-14 12:00:00,250.2,250.37,250.19,250.37,600.0,249.5793,249.7488,249.5693,249.7488,600.0
2025-05-14 12:05:00,250.34,250.48,250.26,250.37,4500.0,249.7189,249.8586,249.6391,249.7488,4500.0
2025-05-14 12:10:00,250.27,250.67,250.26,250.62,5515.0,249.6491,250.0481,249.6391,249.9982,5515.0
2025-05-14 12:15:00,250.53,250.7,250.53,250.7,1046.0,249.9084,250.078,249.9084,250.078,1046.0
2025-05-14 12:20:00,250.5,250.7,250.5,250.69,656.0,249.8785,250.078,249.8785,250.068,656.0
2025-05-14 12:25:00,250.68,251.01,250.43,250.43,10891.0,250.0581,250.3872,249.8087,249.8087,10891.0
2025-05-14 12:30:00,250.44,250.46,250.44,250.46,503.0,249.8187,249.8386,249.8187,249.8386,503.0
2025-05-14 12:35:00,250.46,250.47,250.19,250.19,1351.0,249.8386,249.8486,249.5693,249.5693,1351.0
2025-05-14 12:40:00,250.23,250.23,249.98,250.14,1014.0,249.6092,249.6092,249.3598,249.5194,1014.0
2025-05-14 12:45:00,250.16,250.29,250.02,250.05,3772.0,249.5394,249.669,249.3997,249.4296,3772.0
2025-05-14 12:50:00,250.06,250.06,249.7,249.7,3060.0,249.4396,249.4396,249.0805,249.0805,3060.0
2025-05-14 12:55:00,249.82,250.01,249.64,250.01,3505.0,249.2002,249.3897,249.0206,249.3897,3505.0
2025-05-14 13:00:00,249.86,249.86,249.66,249.73,2540.0,249.2401,249.2401,249.0406,249.1104,2540.0
2025-05-14 13:05:00,249.73,249.9,249.59,249.9,1718.0,249.1104,249.28,248.9708,249.28,1718.0
2025-05-14 13:10:00,249.88,249.92,249.74,249.87,2483.0,249.26,249.2999,249.1204,249.2501,2483.0
2025-05-14 13:15:00,249.87,249.87,249.66,249.73,2703.0,249.2501,249.2501,249.0406,249.1104,2703.0
2025-05-14 13:20:00,249.61,249.61,249.48,249.54,2313.0,248.9907,248.9907,248.861,248.9209,2313.0
2025-05-14 13:25:00,249.44,249.66,249.44,249.64,1408.0,248.8211,249.0406,248.8211,249.0206,1408.0
2025-05-14 13:30:00,249.65,249.85,249.64,249.85,1834.0,249.0306,249.2301,249.0206,249.2301,1834.0
2025-05-14 13:35:00,249.85,249.99,249.85,249.99,3445.0,249.2301,249.3698,249.2301,249.3698,3445.0
2025-05-14 13:40:00,249.97,250.11,249.84,250.0,4888.0,249.3498,249.4895,249.2201,249.3797,4888.0
2025-05-14 13:45:00,250.08,250.08,249.92,250.02,2122.0,249.4595,249.4595,249.2999,249.3997,2122.0
2025-05-14 13:50:00,250.03,250.15,250.02,250.09,1512.0,249.4097,249.5294,249.3997,249.4695,1512.0
2025-05-14 13:55:00,250.11,250.25,250.08,250.25,1866.0,249.4895,249.6291,249.4595,249.6291,1866.0
2025-05-14 14:00:00,250.21,250.32,250.16,250.24,1947.0,249.5892,249.699,249.5394,249.6192,1947.0
2025-05-14 14:05:00,250.24,250.47,250.21,250.21,5845.0,249.6192,249.8486,249.5892,249.5892,5845.0
2025-05-14 14:10:00,250.31,250.31,250.09,250.16,1847.0,249.689,249.689,249.4695,249.5394,1847.0
2025-05-14 14:15:00,249.99,250.19,249.85,250.19,2091.0,249.3698,249.5693,249.2301,249.5693,2091.0
2025-05-14 14:20:00,250.21,250.28,250.07,250.16,2826.0,249.5892,249.6591,249.4496,249.5394,2826.0
2025-05-14 14:25:00,250.18,250.18,249.94,249.94,3346.0,249.5593,249.5593,249.3199,249.3199,3346.0
2025-05-14 14:30:00,250.01,250.29,250.0,250.29,3082.0,249.3897,249.669,249.3797,249.669,3082.0
2025-05-14 14:35:00,250.35,250.46,250.25,250.33,3068.0,249.7289,249.8386,249.6291,249.7089,3068.0
2025-05-14 14:40:00,250.34,250.36,250.28,250.35,875.0,249.7189,249.7389,249.6591,249.7289,875.0
2025-05-14 14:45:00,250.36,250.36,250.27,250.31,2601.0,249.7389,249.7389,249.6491,249.689,2601.0
2025-05-14 14:50:00,250.32,250.32,250.2,250.22,900.0,249.699,249.699,249.5793,249.5992,900.0
2025-05-14 14:55:00,250.22,250.22,250.06,250.13,2366.0,249.5992,249.5992,249.4396,249.5094,2366.0
2025-05-14 15:00:00,250.2,250.28,249.97,249.97,4014.0,249.5793,249.6591,249.3498,249.3498,4014.0
2025-05-14 15:05:00,249.89,250.07,249.83,249.95,1600.0,249.27,249.4496,249.2102,249.3299,1600.0
2025-05-14 15:10:00,249.95,250.16,249.95,250.09,1431.0,249.3299,249.5394,249.3299,249.4695,1431.0
2025-05-14 15:15:00,250.09,250.13,249.95,249.95,2464.0,249.4695,249.5094,249.3299,249.3299,2464.0
2025-05-14 15:20:00,249.97,249.97,249.6,249.6,2314.0,249.3498,249.3498,248.9807,248.9807,2314.0
2025-05-14 15:25:00,249.58,249.69,249.53,249.69,2046.0,248.9608,249.0705,248.9109,249.0705,2046.0
2025-05-14 15:30:00,249.67,249.75,249.59,249.7,5841.0,249.0506,249.1304,248.9708,249.0805,5841.0
2025-05-14 15:35:00,249.7,249.94,249.6,249.72,5592.0,249.0805,249.3199,248.9807,249.1004,5592.0
2025-05-14 15:40:00,249.72,249.74,249.6,249.68,4468.0,249.1004,249.1204,248.9807,249.0605,4468.0
2025-05-14 15:45:00,249.59,249.7,249.51,249.7,7838.0,248.9708,249.0805,248.891,249.0805,7838.0
2025-05-14 15:50:00,249.6,250.18,249.56,250.02,12573.0,248.9807,249.5593,248.9408,249.3997,12573.0
2025-05-14 15:55:00,249.93,250.21,249.69,250.15,76050.0,249.3099,249.5892,249.0705,249.5294,76050.0
2025-05-15 09:30:00,251.22,251.52,249.76,251.52,13872.0,250.5967,250.896,249.1403,250.896,13872.0
2025-05-15 09:35:00,251.52,251.96,250.89,251.5,6226.0,250.896,251.3349,250.2675,250.876,6226.0
2025-05-15 09:40:00,251.92,252.49,251.65,252.24,6444.0,251.295,251.8636,251.0257,251.6142,6444.0
2025-05-15 09:45:00,252.35,252.97,252.3,252.93,3900.0,251.7239,252.3424,251.674,252.3025,3900.0
2025-05-15 09:50:00,252.99,253.21,252.72,252.85,10342.0,252.3623,252.5818,252.093,252.2227,10342.0
2025-05-15 09:55:00,253.14,253.27,252.62,252.95,6407.0,252.512,252.6416,251.9932,252.3224,6407.0
2025-05-15 10:00:00,252.94,253.44,252.79,253.12,5315.0,252.3125,252.8112,252.1628,252.492,5315.0
2025-05-15 10:05:00,253.12,253.13,252.71,253.13,1985.0,252.492,252.502,252.083,252.502,1985.0
2025-05-15 10:10:00,252.97,253.04,252.97,253.04,200.0,252.3424,252.4122,252.3424,252.4122,200.0
2025-05-15 10:15:00,253.11,253.48,253.01,253.48,3641.0,252.482,252.8511,252.3823,252.8511,3641.0
2025-05-15 10:20:00,253.45,253.73,253.31,253.46,627.0,252.8212,253.1005,252.6815,252.8312,627.0
2025-05-15 10:25:00,253.46,253.6,253.38,253.39,2045.0,252.8312,252.9708,252.7514,252.7613,2045.0
2025-05-15 10:30:00,253.49,253.54,253.36,253.54,1323.0,252.8611,252.911,252.7314,252.911,1323.0
2025-05-15 10:35:00,253.73,254.05,253.63,253.9,4656.0,253.1005,253.4197,253.0007,253.2701,4656.0
2025-05-15 10:40:00,254.08,254.17,253.87,254.17,3402.0,253.4496,253.5394,253.2401,253.5394,3402.0
2025-05-15 10:45:00,254.04,254.4,254.04,254.39,838.0,253.4097,253.7688,253.4097,253.7589,838.0
2025-05-15 10:50:00,254.44,254.83,254.2,254.7,7234.0,253.8087,254.1978,253.5693,254.0681,7234.0
2025-05-15 10:55:00,254.68,254.7,254.41,254.7,5003.0,254.0481,254.0681,253.7788,254.0681,5003.0
2025-05-15 11:00:00,254.8,254.94,254.58,254.94,8011.0,254.1678,254.3075,253.9484,254.3075,8011.0
2025-05-15 11:05:00,254.94,254.94,254.45,254.55,2684.0,254.3075,254.3075,253.8187,253.9185,2684.0
2025-05-15 11:10:00,254.58,254.96,254.45,254.96,3282.0,253.9484,254.3274,253.8187,254.3274,3282.0
2025-05-15 11:15:00,254.92,254.93,254.62,254.83,810.0,254.2875,254.2975,253.9883,254.1978,810.0
2025-05-15 11:20:00,254.88,254.95,254.62,254.92,2901.0,254.2476,254.3175,253.9883,254.2875,2901.0
2025-05-15 11:25:00,254.9,254.94,254.78,254.82,839.0,254.2676,254.3075,254.1479,254.1878,839.0
2025-05-15 11:30:00,254.8,254.91,254.78,254.91,823.0,254.1678,254.2776,254.1479,254.2776,823.0
2025-05-15 11:35:00,254.9,254.96,254.61,254.96,6741.0,254.2676,254.3274,253.9783,254.3274,6741.0
2025-05-15 11:40:00,254.99,255.0,254.83,254.84,5007.0,254.3574,254.3673,254.1978,254.2077,5007.0
2025-05-15 11:45:00,254.71,254.76,254.52,254.76,4517.0,254.0781,254.1279,253.8885,254.1279,4517.0
2025-05-15 11:50:00,254.66,254.83,254.5,254.66,2791.0,254.0282,254.1978,253.8686,254.0282,2791.0
2025-05-15 11:55:00,254.8,254.88,254.8,254.88,913.0,254.1678,254.2476,254.1678,254.2476,913.0
2025-05-15 12:00:00,254.69,254.81,254.67,254.74,752.0,254.0581,254.1778,254.0382,254.108,752.0
2025-05-15 12:05:00,254.68,255.29,254.68,255.19,9543.0,254.0481,254.6566,254.0481,254.5569,9543.0
2025-05-15 12:10:00,255.11,255.14,254.78,254.79,2038.0,254.4771,254.507,254.1479,254.1579,2038.0
2025-05-15 12:15:00,254.74,254.75,254.26,254.3,7799.0,254.108,254.118,253.6292,253.6691,7799.0
2025-05-15 12:20:00,254.3,254.7,254.14,254.67,2664.0,253.6691,254.0681,253.5095,254.0382,2664.0
2025-05-15 12:25:00,254.46,254.58,254.2,254.21,9132.0,253.8287,253.9484,253.5693,253.5793,9132.0
2025-05-15 12:30:00,254.35,254.35,253.98,254.09,3636.0,253.719,253.719,253.3499,253.4596,3636.0
2025-05-15 12:35:00,254.28,254.39,254.28,254.29,800.0,253.6491,253.7589,253.6491,253.6591,800.0
2025-05-15 12:40:00,254.29,254.29,254.26,254.26,300.0,253.6591,253.6591,253.6292,253.6292,300.0
2025-05-15 12:45:00,254.24,254.45,254.24,254.33,2349.0,253.6092,253.8187,253.6092,253.699,2349.0
2025-05-15 12:50:00,254.41,254.54,254.41,254.54,767.0,253.7788,253.9085,253.7788,253.9085,767.0
2025-05-15 12:55:00,254.6,254.8,254.51,254.71,1518.0,253.9683,254.1678,253.8786,254.0781,1518.0
2025-05-15 13:00:00,254.75,254.85,254.74,254.85,375.0,254.118,254.2177,254.108,254.2177,375.0
2025-05-15 13:05:00,255.05,255.05,254.68,254.72,2148.0,254.4172,254.4172,254.0481,254.088,2148.0
2025-05-15 13:10:00,254.69,254.69,254.51,254.67,1140.0,254.0581,254.0581,253.8786,254.0382,1140.0
2025-05-15 13:15:00,254.67,254.75,254.5,254.67,1640.0,254.0382,254.118,253.8686,254.0382,1640.0
2025-05-15 13:20:00,254.82,254.82,254.79,254.79,300.0,254.1878,254.1878,254.1579,254.1579,300.0
2025-05-15 13:25:00,254.78,254.79,254.76,254.76,686.0,254.1479,254.1579,254.1279,254.1279,686.0
2025-05-15 13:30:00,254.61,254.63,254.47,254.48,1248.0,253.9783,253.9983,253.8387,253.8486,1248.0
2025-05-15 13:35:00,254.41,254.47,254.37,254.4,892.0,253.7788,253.8387,253.7389,253.7688,892.0
2025-05-15 13:40:00,254.4,254.58,254.36,254.58,3039.0,253.7688,253.9484,253.7289,253.9484,3039.0
2025-05-15 13:45:00,254.69,254.73,254.54,254.57,1300.0,254.0581,254.098,253.9085,253.9384,1300.0
2025-05-15 13:50:00,254.71,254.75,254.55,254.57,1594.0,254.0781,254.118,253.9185,253.9384,1594.0
2025-05-15 13:55:00,254.5,254.65,254.49,254.65,1819.0,253.8686,254.0182,253.8586,254.0182,1819.0
2025-05-15 14:00:00,254.65,254.77,254.33,254.77,2100.0,254.0182,254.1379,253.699,254.1379,2100.0
2025-05-15 14:05:00,254.77,254.82,254.77,254.82,332.0,254.1379,254.1878,254.1379,254.1878,332.0
2025-05-15 14:10:00,254.82,254.82,254.73,254.77,2302.0,254.1878,254.1878,254.098,254.1379,2302.0
2025-05-15 14:15:00,254.88,255.04,254.87,255.04,1093.0,254.2476,254.4072,254.2377,254.4072,1093.0
2025-05-15 14:20:00,255.04,255.19,255.02,255.06,1718.0,254.4072,254.5569,254.3873,254.4272,1718.0
2025-05-15 14:25:00,255.19,255.2,255.01,255.05,2039.0,254.5569,254.5668,254.3773,254.4172,2039.0
2025-05-15 14:30:00,255.16,255.53,255.15,255.52,6107.0,254.5269,254.896,254.517,254.8861,6107.0
2025-05-15 14:35:00,255.53,255.59,255.46,255.47,315.0,254.896,254.9559,254.8262,254.8362,315.0
2025-05-15 14:40:00,255.55,255.55,255.55,255.55,100.0,254.916,254.916,254.916,254.916,100.0
2025-05-15 14:45:00,255.33,255.59,255.32,255.35,2931.0,254.6965,254.9559,254.6865,254.7165,2931.0
2025-05-15 14:50:00,255.33,255.4,255.32,255.4,1067.0,254.6965,254.7663,254.6865,254.7663,1067.0
2025-05-15 14:55:00,255.41,255.51,255.34,255.51,2683.0,254.7763,254.8761,254.7065,254.8761,2683.0
2025-05-15 15:00:00,255.53,255.55,255.35,255.54,2834.0,254.896,254.916,254.7165,254.906,2834.0
2025-05-15 15:05:00,255.51,255.63,255.35,255.51,5288.0,254.8761,254.9958,254.7165,254.8761,5288.0
2025-05-15 15:10:00,255.52,255.64,255.51,255.55,1652.0,254.8861,255.0058,254.8761,254.916,1652.0
2025-05-15 15:15:00,255.68,255.75,255.63,255.75,851.0,255.0457,255.1155,254.9958,255.1155,851.0
2025-05-15 15:20:00,255.78,255.88,255.63,255.88,1507.0,255.1454,255.2452,254.9958,255.2452,1507.0
2025-05-15 15:25:00,255.71,255.82,255.64,255.75,2522.0,255.0756,255.1853,255.0058,255.1155,2522.0
2025-05-15 15:30:00,255.86,255.97,255.7,255.86,7618.0,255.2252,255.3349,255.0656,255.2252,7618.0
2025-05-15 15:35:00,255.81,255.83,255.61,255.69,7657.0,255.1753,255.1953,254.9758,255.0556,7657.0
2025-05-15 15:40:00,255.7,255.81,255.6,255.67,5796.0,255.0656,255.1753,254.9659,255.0357,5796.0
2025-05-15 15:45:00,255.67,255.8,255.46,255.57,9424.0,255.0357,255.1654,254.8262,254.9359,9424.0
2025-05-15 15:50:00,255.7,255.9,255.3,255.42,14136.0,255.0656,255.2651,254.6666,254.7863,14136.0
2025-05-15 15:55:00,255.45,256.05,255.42,255.91,61023.0,254.8162,255.4147,254.7863,255.2751,61023.0
2025-05-16 09:30:00,255.84,256.25,254.74,255.55,56460.0,255.2053,255.6142,254.108,254.916,56460.0
2025-05-16 09:35:00,254.06,255.16,254.06,255.16,2568.0,253.4297,254.5269,253.4297,254.5269,2568.0
2025-05-16 09:40:00,255.14,255.72,254.91,255.35,2013.0,254.507,255.0856,254.2776,254.7165,2013.0
2025-05-16 09:45:00,255.35,255.94,255.23,255.7,3005.0,254.7165,255.305,254.5968,255.0656,3005.0
2025-05-16 09:50:00,255.67,256.33,255.66,256.06,4854.0,255.0357,255.694,255.0257,255.4247,4854.0
2025-05-16 09:55:00,256.06,256.53,255.95,255.96,2803.0,255.4247,255.8935,255.315,255.325,2803.0
2025-05-16 10:00:00,255.96,256.51,255.89,256.32,5232.0,255.325,255.8736,255.2551,255.6841,5232.0
2025-05-16 10:05:00,256.09,256.26,255.87,255.87,2019.0,255.4546,255.6242,255.2352,255.2352,2019.0
2025-05-16 10:10:00,255.87,256.36,255.74,256.08,8306.0,255.2352,255.724,255.1055,255.4447,8306.0
2025-05-16 10:15:00,256.05,256.38,255.85,255.97,16457.0,255.4147,255.7439,255.2152,255.3349,16457.0
2025-05-16 10:20:00,255.97,256.36,255.96,256.34,1868.0,255.3349,255.724,255.325,255.704,1868.0
2025-05-16 10:25:00,256.13,256.36,256.12,256.29,1230.0,255.4945,255.724,255.4846,255.6541,1230.0
2025-05-16 10:30:00,256.3,256.76,256.29,256.56,3794.0,255.6641,256.123,255.6541,255.9235,3794.0
2025-05-16 10:35:00,256.7,256.82,256.58,256.59,7633.0,256.0631,256.1828,255.9434,255.9534,7633.0
2025-05-16 10:40:00,256.59,256.63,256.49,256.49,1047.0,255.9534,255.9933,255.8536,255.8536,1047.0
2025-05-16 10:45:00,256.65,256.65,256.32,256.32,2456.0,256.0132,256.0132,255.6841,255.6841,2456.0
2025-05-16 10:50:00,256.37,256.37,256.03,256.18,2765.0,255.7339,255.7339,255.3948,255.5444,2765.0
2025-05-16 10:55:00,256.18,256.28,255.95,256.14,3247.0,255.5444,255.6442,255.315,255.5045,3247.0
2025-05-16 11:00:00,256.15,256.24,256.14,256.22,1285.0,255.5145,255.6043,255.5045,255.5843,1285.0
2025-05-16 11:05:00,256.23,256.59,256.23,256.59,2517.0,255.5943,255.9534,255.5943,255.9534,2517.0
2025-05-16 11:10:00,256.59,257.0,256.59,256.91,12199.0,255.9534,256.3624,255.9534,256.2726,12199.0
2025-05-16 11:15:00,256.9,256.9,256.76,256.88,2644.0,256.2626,256.2626,256.123,256.2427,2644.0
2025-05-16 11:20:00,256.72,256.75,256.54,256.67,3471.0,256.0831,256.113,255.9035,256.0332,3471.0
2025-05-16 11:25:00,256.76,256.8,256.65,256.65,1703.0,256.123,256.1629,256.0132,256.0132,1703.0
2025-05-16 11:30:00,256.67,256.67,256.57,256.61,806.0,256.0332,256.0332,255.9334,255.9733,806.0
2025-05-16 11:35:00,256.61,256.83,256.6,256.81,2798.0,255.9733,256.1928,255.9634,256.1729,2798.0
2025-05-16 11:40:00,256.81,256.82,256.67,256.67,306.0,256.1729,256.1828,256.0332,256.0332,306.0
2025-05-16 11:45:00,256.77,256.83,256.53,256.53,1740.0,256.133,256.1928,255.8935,255.8935,1740.0
2025-05-16 11:50:00,256.59,256.6,256.53,256.59,900.0,255.9534,255.9634,255.8935,255.9534,900.0
2025-05-16 11:55:00,256.7,256.7,256.57,256.62,1920.0,256.0631,256.0631,255.9334,255.9833,1920.0
2025-05-16 12:00:00,256.62,256.71,256.56,256.56,6436.0,255.9833,256.0731,255.9235,255.9235,6436.0
2025-05-16 12:05:00,256.63,256.75,256.63,256.68,1951.0,255.9933,256.113,255.9933,256.0432,1951.0
2025-05-16 12:10:00,256.68,257.0,256.67,256.92,3321.0,256.0432,256.3624,256.0332,256.2826,3321.0
2025-05-16 12:15:00,256.84,256.95,256.81,256.84,1366.0,256.2028,256.3125,256.1729,256.2028,1366.0
2025-05-16 12:20:00,256.92,257.29,256.91,257.18,6847.0,256.2826,256.6517,256.2726,256.5419,6847.0
2025-05-16 12:25:00,257.2,257.2,257.18,257.18,554.0,256.5619,256.5619,256.5419,256.5419,554.0
2025-05-16 12:30:00,257.2,257.29,257.17,257.23,3593.0,256.5619,256.6517,256.532,256.5918,3593.0
2025-05-16 12:35:00,257.29,257.45,257.28,257.31,1902.0,256.6517,256.8113,256.6417,256.6716,1902.0
2025-05-16 12:40:00,257.19,257.31,257.08,257.08,1150.0,256.5519,256.6716,256.4422,256.4422,1150.0
2025-05-16 12:45:00,257.14,257.16,257.11,257.13,602.0,256.502,256.522,256.4721,256.4921,602.0
2025-05-16 12:50:00,257.07,257.34,257.06,257.25,7203.0,256.4322,256.7015,256.4222,256.6118,7203.0
2025-05-16 12:55:00,257.25,257.52,257.25,257.48,5542.0,256.6118,256.8811,256.6118,256.8412,5542.0
2025-05-16 13:00:00,257.38,257.59,257.31,257.59,3097.0,256.7414,256.9509,256.6716,256.9509,3097.0
2025-05-16 13:05:00,257.6,257.65,257.5,257.54,1050.0,256.9609,257.0108,256.8611,256.901,1050.0
2025-05-16 13:10:00,257.64,257.67,257.47,257.67,1600.0,257.0008,257.0307,256.8312,257.0307,1600.0
2025-05-16 13:15:00,257.73,257.88,257.67,257.87,2277.0,257.0906,257.2402,257.0307,257.2302,2277.0
2025-05-16 13:20:00,257.82,257.92,257.67,257.69,2476.0,257.1803,257.2801,257.0307,257.0507,2476.0
2025-05-16 13:25:00,257.72,257.78,257.71,257.72,939.0,257.0806,257.1404,257.0706,257.0806,939.0
2025-05-16 13:30:00,257.78,257.83,257.65,257.68,3144.0,257.1404,257.1903,257.0108,257.0407,3144.0
2025-05-16 13:35:00,257.78,257.83,257.59,257.65,1750.0,257.1404,257.1903,256.9509,257.0108,1750.0
2025-05-16 13:40:00,257.68,257.69,257.55,257.68,1161.0,257.0407,257.0507,256.911,257.0407,1161.0
2025-05-16 13:45:00,257.54,257.67,257.54,257.6,3082.0,256.901,257.0307,256.901,256.9609,3082.0
2025-05-16 13:50:00,257.65,257.79,257.62,257.79,2548.0,257.0108,257.1504,256.9808,257.1504,2548.0
2025-05-16 13:55:00,257.6,257.68,257.58,257.68,700.0,256.9609,257.0407,256.9409,257.0407,700.0
2025-05-16 14:00:00,257.67,257.75,257.52,257.52,3529.0,257.0307,257.1105,256.8811,256.8811,3529.0
2025-05-16 14:05:00,257.55,257.58,257.46,257.46,1241.0,256.911,256.9409,256.8212,256.8212,1241.0
2025-05-16 14:10:00,257.43,257.45,257.37,257.4,1876.0,256.7913,256.8113,256.7315,256.7614,1876.0
2025-05-16 14:15:00,257.42,257.51,257.38,257.49,3817.0,256.7813,256.8711,256.7414,256.8512,3817.0
2025-05-16 14:20:00,257.49,257.67,257.4,257.44,3119.0,256.8512,257.0307,256.7614,256.8013,3119.0
2025-05-16 14:25:00,257.46,257.63,257.46,257.47,970.0,256.8212,256.9908,256.8212,256.8312,970.0
2025-05-16 14:30:00,257.47,257.63,257.44,257.63,2559.0,256.8312,256.9908,256.8013,256.9908,2559.0
2025-05-16 14:35:00,257.54,257.63,257.54,257.63,2404.0,256.901,256.9908,256.901,256.9908,2404.0
2025-05-16 14:40:00,257.63,257.7,257.56,257.57,3657.0,256.9908,257.0606,256.921,256.931,3657.0
2025-05-16 14:45:00,257.66,257.73,257.64,257.68,3384.0,257.0207,257.0906,257.0008,257.0407,3384.0
2025-05-16 14:50:00,257.68,257.89,257.68,257.81,2470.0,257.0407,257.2502,257.0407,257.1704,2470.0
2025-05-16 14:55:00,257.81,257.83,257.8,257.8,1418.0,257.1704,257.1903,257.1604,257.1604,1418.0
2025-05-16 15:00:00,257.81,257.84,257.68,257.69,4246.0,257.1704,257.2003,257.0407,257.0507,4246.0
2025-05-16 15:05:00,257.75,257.95,257.74,257.83,6470.0,257.1105,257.31,257.1005,257.1903,6470.0
2025-05-16 15:10:00,257.86,258.03,257.85,258.03,2366.0,257.2202,257.3898,257.2103,257.3898,2366.0
2025-05-16 15:15:00,258.02,258.02,257.94,257.94,900.0,257.3798,257.3798,257.3,257.3,900.0
2025-05-16 15:20:00,257.97,257.98,257.72,257.75,6377.0,257.33,257.3399,257.0806,257.1105,6377.0
2025-05-16 15:25:00,257.78,257.83,257.74,257.81,2000.0,257.1404,257.1903,257.1005,257.1704,2000.0
2025-05-16 15:30:00,257.81,258.11,257.81,258.11,5646.0,257.1704,257.4696,257.1704,257.4696,5646.0
2025-05-16 15:35:00,258.07,258.25,258.06,258.14,8378.0,257.4297,257.6093,257.4198,257.4996,8378.0
2025-05-16 15:40:00,258.05,258.41,258.03,258.34,7264.0,257.4098,257.7689,257.3898,257.6991,7264.0
2025-05-16 15:45:00,258.31,258.55,258.17,258.41,13311.0,257.6691,257.9085,257.5295,257.7689,13311.0
2025-05-16 15:50:00,258.32,258.74,258.32,258.56,14528.0,257.6791,258.0981,257.6791,257.9185,14528.0
2025-05-16 15:55:00,258.56,259.14,258.55,259.09,74923.0,257.9185,258.4971,257.9085,258.4472,74923.0
2025-05-19 09:30:00,257.69,258.98,256.55,258.07,26234.0,257.0507,258.3375,255.9135,257.4297,26234.0
2025-05-19 09:35:00,258.13,258.88,257.84,258.44,13643.0,257.4896,258.2377,257.2003,257.7988,13643.0
2025-05-19 09:40:00,258.44,258.77,258.28,258.54,14417.0,257.7988,258.128,257.6392,257.8986,14417.0
2025-05-19 09:45:00,258.54,258.93,258.04,258.61,18789.0,257.8986,258.2876,257.3998,257.9684,18789.0
2025-05-19 09:50:00,258.76,259.42,258.72,259.42,17073.0,258.118,258.7764,258.0781,258.7764,17073.0
2025-05-19 09:55:00,259.42,259.83,259.41,259.74,3428.0,258.7764,259.1854,258.7664,259.0956,3428.0
2025-05-19 10:00:00,259.87,260.24,259.59,259.69,16334.0,259.2253,259.5943,258.946,259.0457,16334.0
2025-05-19 10:05:00,259.68,259.75,259.38,259.51,20936.0,259.0357,259.1056,258.7365,258.8662,20936.0
2025-05-19 10:10:00,259.48,259.74,259.25,259.52,13642.0,258.8362,259.0956,258.6068,258.8761,13642.0
2025-05-19 10:15:00,259.75,260.27,259.75,260.27,3861.0,259.1056,259.6243,259.1056,259.6243,3861.0
2025-05-19 10:20:00,260.06,260.07,259.74,259.76,4774.0,259.4148,259.4248,259.0956,259.1155,4774.0
2025-05-19 10:25:00,259.7,259.99,259.5,259.99,3188.0,259.0557,259.345,258.8562,259.345,3188.0
2025-05-19 10:30:00,260.06,260.36,259.89,260.36,2055.0,259.4148,259.714,259.2452,259.714,2055.0
2025-05-19 10:35:00,260.34,260.69,260.34,260.65,1650.0,259.6941,260.0432,259.6941,260.0033,1650.0
2025-05-19 10:40:00,260.71,260.72,260.47,260.67,5098.0,260.0632,260.0732,259.8238,260.0233,5098.0
2025-05-19 10:45:00,260.62,260.94,260.45,260.57,6242.0,259.9734,260.2926,259.8038,259.9235,6242.0
2025-05-19 10:50:00,260.57,260.85,260.48,260.56,5981.0,259.9235,260.2028,259.8337,259.9135,5981.0
2025-05-19 10:55:00,260.55,260.98,260.55,260.69,4799.0,259.9036,260.3325,259.9036,260.0432,4799.0
2025-05-19 11:00:00,260.75,261.35,260.69,261.35,4152.0,260.1031,260.7016,260.0432,260.7016,4152.0
2025-05-19 11:05:00,261.35,261.52,261.33,261.46,5057.0,260.7016,260.8712,260.6816,260.8113,5057.0
2025-05-19 11:10:00,261.35,261.57,261.21,261.39,4217.0,260.7016,260.921,260.5619,260.7415,4217.0
2025-05-19 11:15:00,261.46,261.58,261.45,261.55,1375.0,260.8113,260.931,260.8013,260.9011,1375.0
2025-05-19 11:20:00,261.55,261.65,261.28,261.28,1832.0,260.9011,261.0008,260.6318,260.6318,1832.0
2025-05-19 11:25:00,261.54,261.55,261.16,261.2,2142.0,260.8911,260.9011,260.5121,260.552,2142.0
2025-05-19 11:30:00,261.21,261.3,260.81,260.81,3525.0,260.5619,260.6517,260.1629,260.1629,3525.0
2025-05-19 11:35:00,260.93,261.15,260.9,261.15,2734.0,260.2826,260.5021,260.2527,260.5021,2734.0
2025-05-19 11:40:00,261.24,261.52,261.24,261.44,2002.0,260.5919,260.8712,260.5919,260.7914,2002.0
2025-05-19 11:45:00,261.22,261.47,261.16,261.16,1000.0,260.5719,260.8213,260.5121,260.5121,1000.0
2025-05-19 11:50:00,261.19,261.19,260.65,260.73,6774.0,260.542,260.542,260.0033,260.0831,6774.0
2025-05-19 11:55:00,260.72,260.81,260.62,260.63,3980.0,260.0732,260.1629,259.9734,259.9834,3980.0
2025-05-19 12:00:00,260.71,260.78,260.69,260.78,1230.0,260.0632,260.133,260.0432,260.133,1230.0
2025-05-19 12:05:00,260.91,261.0,260.9,261.0,1767.0,260.2627,260.3525,260.2527,260.3525,1767.0
2025-05-19 12:10:00,261.05,261.21,261.01,261.19,3914.0,260.4023,260.5619,260.3624,260.542,3914.0
2025-05-19 12:15:00,261.05,261.13,260.86,260.9,700.0,260.4023,260.4821,260.2128,260.2527,700.0
2025-05-19 12:20:00,260.74,260.9,260.74,260.88,918.0,260.0931,260.2527,260.0931,260.2328,918.0
2025-05-19 12:25:00,260.77,261.04,260.77,261.03,2600.0,260.123,260.3924,260.123,260.3824,2600.0
2025-05-19 12:30:00,261.03,261.17,260.93,260.93,10465.0,260.3824,260.522,260.2826,260.2826,10465.0
2025-05-19 12:35:00,260.89,261.03,260.64,260.64,1339.0,260.2427,260.3824,259.9933,259.9933,1339.0
2025-05-19 12:40:00,260.66,260.66,260.46,260.55,1494.0,260.0133,260.0133,259.8138,259.9036,1494.0
2025-05-19 12:45:00,260.5,260.8,260.5,260.65,6178.0,259.8537,260.153,259.8537,260.0033,6178.0
2025-05-19 12:50:00,260.65,260.69,260.65,260.65,707.0,260.0033,260.0432,260.0033,260.0033,707.0
2025-05-19 12:55:00,260.76,260.87,260.76,260.87,2008.0,260.1131,260.2228,260.1131,260.2228,2008.0
2025-05-19 13:00:00,260.86,260.86,260.51,260.51,1902.0,260.2128,260.2128,259.8637,259.8637,1902.0
2025-05-19 13:05:00,260.49,260.62,260.36,260.5,4624.0,259.8437,259.9734,259.714,259.8537,4624.0
2025-05-19 13:10:00,260.5,260.63,260.36,260.63,5061.0,259.8537,259.9834,259.714,259.9834,5061.0
2025-05-19 13:15:00,260.39,260.52,260.3,260.3,1847.0,259.744,259.8736,259.6542,259.6542,1847.0
2025-05-19 13:20:00,260.43,260.6,260.3,260.6,3148.0,259.7839,259.9534,259.6542,259.9534,3148.0
2025-05-19 13:25:00,260.82,261.0,260.65,260.86,4457.0,260.1729,260.3525,260.0033,260.2128,4457.0
2025-05-19 13:30:00,261.05,261.05,260.71,260.71,1750.0,260.4023,260.4023,260.0632,260.0632,1750.0
2025-05-19 13:35:00,260.81,260.82,260.65,260.65,1468.0,260.1629,260.1729,260.0033,260.0033,1468.0
2025-05-19 13:40:00,260.65,260.78,260.52,260.52,2063.0,260.0033,260.133,259.8736,259.8736,2063.0
2025-05-19 13:45:00,260.66,260.66,260.29,260.5,2049.0,260.0133,260.0133,259.6442,259.8537,2049.0
2025-05-19 13:50:00,260.42,260.44,260.29,260.42,500.0,259.7739,259.7938,259.6442,259.7739,500.0
2025-05-19 13:55:00,260.37,260.46,260.21,260.39,1100.0,259.724,259.8138,259.5644,259.744,1100.0
2025-05-19 14:00:00,260.2,260.43,260.2,260.4,2383.0,259.5544,259.7839,259.5544,259.7539,2383.0
2025-05-19 14:05:00,260.31,260.37,260.23,260.31,756.0,259.6642,259.724,259.5844,259.6642,756.0
2025-05-19 14:10:00,260.37,260.37,260.24,260.34,400.0,259.724,259.724,259.5943,259.6941,400.0
2025-05-19 14:15:00,260.34,260.35,259.92,259.92,2887.0,259.6941,259.7041,259.2751,259.2751,2887.0
2025-05-19 14:20:00,260.15,260.15,260.0,260.06,4207.0,259.5046,259.5046,259.3549,259.4148,4207.0
2025-05-19 14:25:00,260.06,260.48,259.92,260.46,23779.0,259.4148,259.8337,259.2751,259.8138,23779.0
2025-05-19 14:30:00,260.51,260.59,260.44,260.5,798.0,259.8637,259.9435,259.7938,259.8537,798.0
2025-05-19 14:35:00,260.64,260.76,260.57,260.57,1400.0,259.9933,260.1131,259.9235,259.9235,1400.0
2025-05-19 14:40:00,260.6,260.75,260.53,260.59,555.0,259.9534,260.1031,259.8836,259.9435,555.0
2025-05-19 14:45:00,260.66,260.7,260.56,260.59,1235.0,260.0133,260.0532,259.9135,259.9435,1235.0
2025-05-19 14:50:00,260.6,260.66,260.52,260.54,2721.0,259.9534,260.0133,259.8736,259.8936,2721.0
2025-05-19 14:55:00,260.61,260.76,260.61,260.76,1735.0,259.9634,260.1131,259.9634,260.1131,1735.0
2025-05-19 15:00:00,260.8,260.81,260.62,260.65,2842.0,260.153,260.1629,259.9734,260.0033,2842.0
2025-05-19 15:05:00,260.68,260.75,260.6,260.74,4205.0,260.0333,260.1031,259.9534,260.0931,4205.0
2025-05-19 15:10:00,260.75,260.86,260.68,260.68,6715.0,260.1031,260.2128,260.0333,260.0333,6715.0
2025-05-19 15:15:00,260.6,260.77,260.54,260.59,3398.0,259.9534,260.123,259.8936,259.9435,3398.0
2025-05-19 15:20:00,260.64,260.66,260.46,260.52,2944.0,259.9933,260.0133,259.8138,259.8736,2944.0
2025-05-19 15:25:00,260.56,260.57,260.26,260.27,8535.0,259.9135,259.9235,259.6143,259.6243,8535.0
2025-05-19 15:30:00,260.34,260.51,260.18,260.18,19644.0,259.6941,259.8637,259.5345,259.5345,19644.0
2025-05-19 15:35:00,260.15,260.54,260.13,260.54,6835.0,259.5046,259.8936,259.4846,259.8936,6835.0
2025-05-19 15:40:00,260.47,260.58,260.38,260.58,7809.0,259.8238,259.9335,259.734,259.9335,7809.0
2025-05-19 15:45:00,260.65,260.92,260.58,260.85,4712.0,260.0033,260.2727,259.9335,260.2028,4712.0
2025-05-19 15:50:00,261.03,261.41,260.78,261.32,13718.0,260.3824,260.7614,260.133,260.6717,13718.0
2025-05-19 15:55:00,261.25,261.44,261.1,261.36,48630.0,260.6018,260.7914,260.4522,260.7116,48630.0
2025-05-20 09:30:00,260.0,261.3,259.47,261.03,14881.0,259.3549,260.6517,258.8263,260.3824,14881.0
2025-05-20 09:35:00,260.2,260.2,260.2,260.2,1225.0,259.5544,259.5544,259.5544,259.5544,1225.0
2025-05-20 09:40:00,260.22,260.7,260.22,260.45,2758.0,259.5744,260.0532,259.5744,259.8038,2758.0
2025-05-20 09:45:00,260.47,261.02,260.26,260.8,4593.0,259.8238,260.3724,259.6143,260.153,4593.0
2025-05-20 09:50:00,260.62,260.81,260.51,260.8,1171.0,259.9734,260.1629,259.8637,260.153,1171.0
2025-05-20 09:55:00,260.62,261.66,260.62,261.16,3957.0,259.9734,261.0108,259.9734,260.5121,3957.0
2025-05-20 10:00:00,261.18,261.61,261.17,261.61,1900.0,260.532,260.9609,260.522,260.9609,1900.0
2025-05-20 10:05:00,261.46,261.59,261.26,261.34,4602.0,260.8113,260.941,260.6118,260.6916,4602.0
2025-05-20 10:10:00,261.34,261.7,261.16,261.7,4167.0,260.6916,261.0507,260.5121,261.0507,4167.0
2025-05-20 10:15:00,261.74,261.74,261.05,261.24,10078.0,261.0906,261.0906,260.4023,260.5919,10078.0
2025-05-20 10:20:00,261.07,261.16,260.73,260.91,6414.0,260.4223,260.5121,260.0831,260.2627,6414.0
2025-05-20 10:25:00,260.91,261.04,260.88,260.99,2121.0,260.2627,260.3924,260.2328,260.3425,2121.0
2025-05-20 10:30:00,261.06,261.23,261.06,261.23,1415.0,260.4123,260.5819,260.4123,260.5819,1415.0
2025-05-20 10:35:00,261.23,261.75,261.23,261.75,1519.0,260.5819,261.1006,260.5819,261.1006,1519.0
2025-05-20 10:40:00,261.7,261.7,261.49,261.5,409.0,261.0507,261.0507,260.8412,260.8512,409.0
2025-05-20 10:45:00,261.5,261.68,261.49,261.49,1705.0,260.8512,261.0308,260.8412,260.8412,1705.0
2025-05-20 10:50:00,261.62,261.68,261.14,261.25,21604.0,260.9709,261.0308,260.4921,260.6018,21604.0
2025-05-20 10:55:00,261.19,261.33,260.97,260.97,4375.0,260.542,260.6816,260.3225,260.3225,4375.0
2025-05-20 11:00:00,260.91,261.16,260.91,261.02,2966.0,260.2627,260.5121,260.2627,260.3724,2966.0
2025-05-20 11:05:00,261.03,261.03,260.9,261.03,2368.0,260.3824,260.3824,260.2527,260.3824,2368.0
2025-05-20 11:10:00,261.13,261.47,261.13,261.47,1200.0,260.4821,260.8213,260.4821,260.8213,1200.0
2025-05-20 11:15:00,261.61,261.65,261.46,261.5,1671.0,260.9609,261.0008,260.8113,260.8512,1671.0
2025-05-20 11:20:00,261.5,261.62,261.45,261.52,4091.0,260.8512,260.9709,260.8013,260.8712,4091.0
2025-05-20 11:25:00,261.56,261.7,261.52,261.59,4178.0,260.9111,261.0507,260.8712,260.941,4178.0
2025-05-20 11:30:00,261.61,261.65,261.46,261.52,7047.0,260.9609,261.0008,260.8113,260.8712,7047.0
2025-05-20 11:35:00,261.42,261.51,261.32,261.32,2762.0,260.7714,260.8612,260.6717,260.6717,2762.0
2025-05-20 11:40:00,261.34,261.37,261.03,261.06,4283.0,260.6916,260.7215,260.3824,260.4123,4283.0
2025-05-20 11:45:00,261.0,261.26,260.94,261.04,2694.0,260.3525,260.6118,260.2926,260.3924,2694.0
2025-05-20 11:50:00,261.04,261.16,260.87,261.02,1911.0,260.3924,260.5121,260.2228,260.3724,1911.0
2025-05-20 11:55:00,261.02,261.02,261.02,261.02,0.0,260.3724,260.3724,260.3724,260.3724,0.0
2025-05-20 12:00:00,261.16,261.19,261.05,261.1,2476.0,260.5121,260.542,260.4023,260.4522,2476.0
2025-05-20 12:05:00,261.17,261.29,261.13,261.17,1677.0,260.522,260.6417,260.4821,260.522,1677.0
2025-05-20 12:10:00,261.16,261.33,261.1,261.33,2938.0,260.5121,260.6816,260.4522,260.6816,2938.0
2025-05-20 12:15:00,261.2,261.2,261.17,261.2,610.0,260.552,260.552,260.522,260.552,610.0
2025-05-20 12:20:00,261.2,261.22,261.1,261.17,5626.0,260.552,260.5719,260.4522,260.522,5626.0
2025-05-20 12:25:00,261.16,261.17,261.03,261.05,5551.0,260.5121,260.522,260.3824,260.4023,5551.0
2025-05-20 12:30:00,261.05,261.09,260.98,261.08,1307.0,260.4023,260.4422,260.3325,260.4323,1307.0
2025-05-20 12:35:00,261.08,261.17,261.07,261.17,414.0,260.4323,260.522,260.4223,260.522,414.0
2025-05-20 12:40:00,261.29,261.29,261.29,261.29,100.0,260.6417,260.6417,260.6417,260.6417,100.0
2025-05-20 12:45:00,261.4,261.48,261.3,261.36,1601.0,260.7515,260.8313,260.6517,260.7116,1601.0
2025-05-20 12:50:00,261.26,261.52,261.15,261.51,2338.0,260.6118,260.8712,260.5021,260.8612,2338.0
2025-05-20 12:55:00,261.52,261.68,261.44,261.56,9545.0,260.8712,261.0308,260.7914,260.9111,9545.0
2025-05-20 13:00:00,261.56,261.56,261.35,261.42,11432.0,260.9111,260.9111,260.7016,260.7714,11432.0
2025-05-20 13:05:00,261.63,261.75,261.55,261.66,5179.0,260.9809,261.1006,260.9011,261.0108,5179.0
2025-05-20 13:10:00,261.66,261.66,261.34,261.44,4842.0,261.0108,261.0108,260.6916,260.7914,4842.0
2025-05-20 13:15:00,261.49,261.64,261.43,261.64,971.0,260.8412,260.9909,260.7814,260.9909,971.0
2025-05-20 13:20:00,261.66,261.66,261.58,261.66,1036.0,261.0108,261.0108,260.931,261.0108,1036.0
2025-05-20 13:25:00,261.56,261.87,261.56,261.87,2280.0,260.9111,261.2203,260.9111,261.2203,2280.0
2025-05-20 13:30:00,261.74,262.1,261.74,262.08,2402.0,261.0906,261.4497,261.0906,261.4298,2402.0
2025-05-20 13:35:00,262.16,262.31,262.16,262.31,600.0,261.5096,261.6592,261.5096,261.6592,600.0
2025-05-20 13:40:00,262.3,262.36,262.22,262.36,11762.0,261.6492,261.7091,261.5694,261.7091,11762.0
2025-05-20 13:45:00,262.29,262.29,262.08,262.23,10112.0,261.6393,261.6393,261.4298,261.5794,10112.0
2025-05-20 13:50:00,262.23,262.23,261.89,261.98,5033.0,261.5794,261.5794,261.2402,261.33,5033.0
2025-05-20 13:55:00,262.09,262.16,262.06,262.16,1357.0,261.4398,261.5096,261.4098,261.5096,1357.0
2025-05-20 14:00:00,262.18,262.21,262.14,262.14,800.0,261.5295,261.5595,261.4896,261.4896,800.0
2025-05-20 14:05:00,262.14,262.14,261.89,262.01,5249.0,261.4896,261.4896,261.2402,261.36,5249.0
2025-05-20 14:10:00,262.0,262.15,261.95,262.15,5004.0,261.35,261.4996,261.3001,261.4996,5004.0
2025-05-20 14:15:00,262.18,262.18,261.8,261.85,3455.0,261.5295,261.5295,261.1505,261.2003,3455.0
2025-05-20 14:20:00,261.84,261.84,261.44,261.77,5138.0,261.1904,261.1904,260.7914,261.1205,5138.0
2025-05-20 14:25:00,261.86,261.86,261.54,261.54,5607.0,261.2103,261.2103,260.8911,260.8911,5607.0
2025-05-20 14:30:00,261.53,261.65,261.34,261.57,3223.0,260.8811,261.0008,260.6916,260.921,3223.0
2025-05-20 14:35:00,261.38,261.8,261.38,261.7,2862.0,260.7315,261.1505,260.7315,261.0507,2862.0
2025-05-20 14:40:00,261.8,261.8,261.59,261.77,2392.0,261.1505,261.1505,260.941,261.1205,2392.0
2025-05-20 14:45:00,261.7,261.77,261.63,261.67,3904.0,261.0507,261.1205,260.9809,261.0208,3904.0
2025-05-20 14:50:00,261.72,261.84,261.61,261.65,5333.0,261.0707,261.1904,260.9609,261.0008,5333.0
2025-05-20 14:55:00,261.64,261.65,261.52,261.54,2888.0,260.9909,261.0008,260.8712,260.8911,2888.0
2025-05-20 15:00:00,261.48,261.51,261.26,261.26,2401.0,260.8313,260.8612,260.6118,260.6118,2401.0
2025-05-20 15:05:00,261.33,261.49,261.32,261.46,2507.0,260.6816,260.8412,260.6717,260.8113,2507.0
2025-05-20 15:10:00,261.42,261.59,261.33,261.36,6830.0,260.7714,260.941,260.6816,260.7116,6830.0
2025-05-20 15:15:00,261.36,261.52,261.29,261.52,2206.0,260.7116,260.8712,260.6417,260.8712,2206.0
2025-05-20 15:20:00,261.47,261.47,261.3,261.32,3254.0,260.8213,260.8213,260.6517,260.6717,3254.0
2025-05-20 15:25:00,261.31,261.48,261.31,261.31,4320.0,260.6617,260.8313,260.6617,260.6617,4320.0
2025-05-20 15:30:00,261.36,261.65,261.36,261.53,7153.0,260.7116,261.0008,260.7116,260.8811,7153.0
2025-05-20 15:35:00,261.57,261.72,261.57,261.67,4264.0,260.921,261.0707,260.921,261.0208,4264.0
2025-05-20 15:40:00,261.68,261.83,261.65,261.67,3154.0,261.0308,261.1804,261.0008,261.0208,3154.0
2025-05-20 15:45:00,261.66,261.72,261.55,261.64,7260.0,261.0108,261.0707,260.9011,260.9909,7260.0
2025-05-20 15:50:00,261.61,262.14,261.5,261.95,23351.0,260.9609,261.4896,260.8512,261.3001,23351.0
2025-05-20 15:55:00,261.95,262.44,261.91,262.38,38917.0,261.3001,261.7889,261.2602,261.729,38917.0
2025-05-21 09:30:00,260.43,261.86,259.89,261.1,18841.0,259.7839,261.2103,259.2452,260.4522,18841.0
2025-05-21 09:35:00,261.1,261.18,261.07,261.14,818.0,260.4522,260.532,260.4223,260.4921,818.0
2025-05-21 09:40:00,261.14,262.08,260.89,261.21,5505.0,260.4921,261.4298,260.2427,260.5619,5505.0
2025-05-21 09:45:00,261.39,261.47,261.16,261.37,3962.0,260.7415,260.8213,260.5121,260.7215,3962.0
2025-05-21 09:50:00,261.27,261.61,261.11,261.5,4811.0,260.6218,260.9609,260.4622,260.8512,4811.0
2025-05-21 09:55:00,261.49,261.49,261.05,261.31,6474.0,260.8412,260.8412,260.4023,260.6617,6474.0
2025-05-21 10:00:00,261.18,262.6,261.17,262.34,17526.0,260.532,261.9485,260.522,261.6891,17526.0
2025-05-21 10:05:00,262.21,262.35,261.75,261.75,1079.0,261.5595,261.6991,261.1006,261.1006,1079.0
2025-05-21 10:10:00,261.73,261.73,261.69,261.72,1938.0,261.0806,261.0806,261.0407,261.0707,1938.0
2025-05-21 10:15:00,261.67,261.7,261.45,261.67,1410.0,261.0208,261.0507,260.8013,261.0208,1410.0
2025-05-21 10:20:00,261.67,261.97,261.66,261.97,2052.0,261.0208,261.32,261.0108,261.32,2052.0
2025-05-21 10:25:00,261.94,261.95,261.65,261.66,1734.0,261.2901,261.3001,261.0008,261.0108,1734.0
2025-05-21 10:30:00,261.65,261.67,261.43,261.43,823.0,261.0008,261.0208,260.7814,260.7814,823.0
2025-05-21 10:35:00,261.43,261.7,261.37,261.69,3342.0,260.7814,261.0507,260.7215,261.0407,3342.0
2025-05-21 10:40:00,261.69,261.78,261.53,261.53,2650.0,261.0407,261.1305,260.8811,260.8811,2650.0
2025-05-21 10:45:00,261.34,261.68,261.28,261.68,7393.0,260.6916,261.0308,260.6318,261.0308,7393.0
2025-05-21 10:50:00,261.77,261.85,261.5,261.5,2053.0,261.1205,261.2003,260.8512,260.8512,2053.0
2025-05-21 10:55:00,261.62,261.78,261.46,261.6,1053.0,260.9709,261.1305,260.8113,260.951,1053.0
2025-05-21 11:00:00,261.69,261.79,261.43,261.68,5899.0,261.0407,261.1405,260.7814,261.0308,5899.0
2025-05-21 11:05:00,261.56,262.17,261.53,262.17,4479.0,260.9111,261.5196,260.8811,261.5196,4479.0
2025-05-21 11:10:00,262.12,262.33,262.08,262.24,1665.0,261.4697,261.6792,261.4298,261.5894,1665.0
2025-05-21 11:15:00,262.22,262.22,261.87,261.98,2310.0,261.5694,261.5694,261.2203,261.33,2310.0
2025-05-21 11:20:00,261.96,261.98,261.83,261.93,1621.0,261.3101,261.33,261.1804,261.2801,1621.0
2025-05-21 11:25:00,261.86,261.94,261.68,261.81,3306.0,261.2103,261.2901,261.0308,261.1604,3306.0
2025-05-21 11:30:00,261.76,262.15,261.73,261.96,4943.0,261.1106,261.4996,261.0806,261.3101,4943.0
2025-05-21 11:35:00,261.98,262.19,261.96,262.19,7801.0,261.33,261.5395,261.3101,261.5395,7801.0
2025-05-21 11:40:00,262.21,262.41,262.06,262.21,9277.0,261.5595,261.759,261.4098,261.5595,9277.0
2025-05-21 11:45:00,262.21,262.27,262.08,262.21,4134.0,261.5595,261.6193,261.4298,261.5595,4134.0
2025-05-21 11:50:00,262.21,262.58,261.98,262.44,9273.0,261.5595,261.9285,261.33,261.7889,9273.0
2025-05-21 11:55:00,262.44,262.46,261.96,262.0,9219.0,261.7889,261.8088,261.3101,261.35,9219.0
2025-05-21 12:00:00,262.0,262.0,261.77,261.86,1100.0,261.35,261.35,261.1205,261.2103,1100.0
2025-05-21 12:05:00,261.93,262.0,261.87,261.88,2842.0,261.2801,261.35,261.2203,261.2303,2842.0
2025-05-21 12:10:00,261.88,261.89,261.77,261.87,950.0,261.2303,261.2402,261.1205,261.2203,950.0
2025-05-21 12:15:00,261.85,261.85,261.82,261.82,452.0,261.2003,261.2003,261.1704,261.1704,452.0
2025-05-21 12:20:00,261.81,261.84,261.76,261.84,700.0,261.1604,261.1904,261.1106,261.1904,700.0
2025-05-21 12:25:00,261.84,261.94,261.73,261.76,1865.0,261.1904,261.2901,261.0806,261.1106,1865.0
2025-05-21 12:30:00,261.84,262.1,261.83,261.93,3116.0,261.1904,261.4497,261.1804,261.2801,3116.0
2025-05-21 12:35:00,261.88,261.88,261.78,261.87,402.0,261.2303,261.2303,261.1305,261.2203,402.0
2025-05-21 12:40:00,261.76,261.87,261.76,261.87,700.0,261.1106,261.2203,261.1106,261.2203,700.0
2025-05-21 12:45:00,261.73,262.05,261.73,262.05,2020.0,261.0806,261.3999,261.0806,261.3999,2020.0
2025-05-21 12:50:00,261.96,261.96,261.85,261.95,559.0,261.3101,261.3101,261.2003,261.3001,559.0
2025-05-21 12:55:00,261.95,261.99,261.84,261.84,1259.0,261.3001,261.34,261.1904,261.1904,1259.0
2025-05-21 13:00:00,261.92,261.95,261.83,261.95,2217.0,261.2702,261.3001,261.1804,261.3001,2217.0
2025-05-21 13:05:00,261.92,262.12,261.87,261.87,4822.0,261.2702,261.4697,261.2203,261.2203,4822.0
2025-05-21 13:10:00,261.84,261.92,261.57,261.77,7125.0,261.1904,261.2702,260.921,261.1205,7125.0
2025-05-21 13:15:00,261.77,261.77,261.01,261.03,5896.0,261.1205,261.1205,260.3624,260.3824,5896.0
2025-05-21 13:20:00,261.02,261.02,260.55,260.57,4577.0,260.3724,260.3724,259.9036,259.9235,4577.0
2025-05-21 13:25:00,260.56,260.74,260.27,260.38,2297.0,259.9135,260.0931,259.6243,259.734,2297.0
2025-05-21 13:30:00,260.36,260.68,260.08,260.68,9566.0,259.714,260.0333,259.4347,260.0333,9566.0
2025-05-21 13:35:00,260.68,261.21,260.68,261.21,3692.0,260.0333,260.5619,260.0333,260.5619,3692.0
2025-05-21 13:40:00,261.15,261.34,261.03,261.29,11036.0,260.5021,260.6916,260.3824,260.6417,11036.0
2025-05-21 13:45:00,261.16,261.27,261.09,261.18,8512.0,260.5121,260.6218,260.4422,260.532,8512.0
2025-05-21 13:50:00,261.15,261.26,260.85,261.01,13061.0,260.5021,260.6118,260.2028,260.3624,13061.0
2025-05-21 13:55:00,260.95,260.95,260.81,260.81,2435.0,260.3026,260.3026,260.1629,260.1629,2435.0
2025-05-21 14:00:00,261.02,261.02,260.42,260.43,2201.0,260.3724,260.3724,259.7739,259.7839,2201.0
2025-05-21 14:05:00,260.27,260.56,260.27,260.51,3368.0,259.6243,259.9135,259.6243,259.8637,3368.0
2025-05-21 14:10:00,260.41,260.42,259.96,260.0,4023.0,259.7639,259.7739,259.315,259.3549,4023.0
2025-05-21 14:15:00,260.02,260.16,260.0,260.0,8045.0,259.3749,259.5145,259.3549,259.3549,8045.0
2025-05-21 14:20:00,260.05,260.17,259.68,260.13,5340.0,259.4048,259.5245,259.0357,259.4846,5340.0
2025-05-21 14:25:00,260.22,260.4,260.22,260.38,1318.0,259.5744,259.7539,259.5744,259.734,1318.0
2025-05-21 14:30:00,260.38,260.61,260.25,260.61,3865.0,259.734,259.9634,259.6043,259.9634,3865.0
2025-05-21 14:35:00,260.62,260.87,260.52,260.65,3085.0,259.9734,260.2228,259.8736,260.0033,3085.0
2025-05-21 14:40:00,260.59,260.59,260.44,260.52,1475.0,259.9435,259.9435,259.7938,259.8736,1475.0
2025-05-21 14:45:00,260.48,260.51,260.14,260.15,4177.0,259.8337,259.8637,259.4946,259.5046,4177.0
2025-05-21 14:50:00,260.15,260.42,260.12,260.4,4625.0,259.5046,259.7739,259.4746,259.7539,4625.0
2025-05-21 14:55:00,260.41,260.55,260.22,260.38,6982.0,259.7639,259.9036,259.5744,259.734,6982.0
2025-05-21 15:00:00,260.38,260.78,260.38,260.68,3653.0,259.734,260.133,259.734,260.0333,3653.0
2025-05-21 15:05:00,260.65,260.7,260.4,260.42,3936.0,260.0033,260.0532,259.7539,259.7739,3936.0
2025-05-21 15:10:00,260.41,260.68,260.33,260.64,4373.0,259.7639,260.0333,259.6841,259.9933,4373.0
2025-05-21 15:15:00,260.64,260.72,260.54,260.64,2269.0,259.9933,260.0732,259.8936,259.9933,2269.0
2025-05-21 15:20:00,260.63,260.76,260.19,260.28,4108.0,259.9834,260.1131,259.5445,259.6342,4108.0
2025-05-21 15:25:00,260.28,260.34,260.15,260.16,3867.0,259.6342,259.6941,259.5046,259.5145,3867.0
2025-05-21 15:30:00,260.23,260.38,260.04,260.31,5505.0,259.5844,259.734,259.3948,259.6642,5505.0
2025-05-21 15:35:00,260.31,260.61,260.23,260.58,5384.0,259.6642,259.9634,259.5844,259.9335,5384.0
2025-05-21 15:40:00,260.72,260.86,260.56,260.81,4304.0,260.0732,260.2128,259.9135,260.1629,4304.0
2025-05-21 15:45:00,260.81,260.96,260.68,260.68,6310.0,260.1629,260.3126,260.0333,260.0333,6310.0
2025-05-21 15:50:00,260.77,261.18,260.65,260.92,14089.0,260.123,260.532,260.0033,260.2727,14089.0
2025-05-21 15:55:00,260.97,261.17,260.71,260.86,61147.0,260.3225,260.522,260.0632,260.2128,61147.0
2025-05-22 09:30:00,260.55,261.7,259.39,260.8,14937.0,259.9036,261.0507,258.7465,260.153,14937.0
2025-05-22 09:35:00,260.78,260.81,260.53,260.66,1416.0,260.133,260.1629,259.8836,260.0133,1416.0
2025-05-22 09:40:00,260.66,260.93,260.66,260.67,1975.0,260.0133,260.2826,260.0133,260.0233,1975.0
2025-05-22 09:45:00,260.55,260.55,260.07,260.15,8722.0,259.9036,259.9036,259.4248,259.5046,8722.0
2025-05-22 09:50:00,260.07,260.12,260.07,260.09,400.0,259.4248,259.4746,259.4248,259.4447,400.0
2025-05-22 09:55:00,259.83,260.1,259.83,260.1,2541.0,259.1854,259.4547,259.1854,259.4547,2541.0
2025-05-22 10:00:00,260.14,260.75,259.88,260.75,4700.0,259.4946,260.1031,259.2352,260.1031,4700.0
2025-05-22 10:05:00,260.69,260.75,260.68,260.68,2242.0,260.0432,260.1031,260.0333,260.0333,2242.0
2025-05-22 10:10:00,260.56,260.62,260.51,260.51,1562.0,259.9135,259.9734,259.8637,259.8637,1562.0
2025-05-22 10:15:00,260.5,260.7,260.5,260.66,3480.0,259.8537,260.0532,259.8537,260.0133,3480.0
2025-05-22 10:20:00,260.35,260.37,259.92,259.94,11824.0,259.7041,259.724,259.2751,259.2951,11824.0
2025-05-22 10:25:00,259.88,260.12,259.88,259.94,4041.0,259.2352,259.4746,259.2352,259.2951,4041.0
2025-05-22 10:30:00,260.03,260.03,259.61,259.61,3156.0,259.3849,259.3849,258.9659,258.9659,3156.0
2025-05-22 10:35:00,259.7,259.7,259.33,259.33,3012.0,259.0557,259.0557,258.6866,258.6866,3012.0
2025-05-22 10:40:00,259.47,259.63,259.25,259.5,4860.0,258.8263,258.9859,258.6068,258.8562,4860.0
2025-05-22 10:45:00,259.67,259.79,259.55,259.72,3082.0,259.0258,259.1455,258.9061,259.0756,3082.0
2025-05-22 10:50:00,259.75,259.83,259.6,259.65,4402.0,259.1056,259.1854,258.9559,259.0058,4402.0
2025-05-22 10:55:00,259.56,260.03,259.49,260.03,3548.0,258.916,259.3849,258.8462,259.3849,3548.0
2025-05-22 11:00:00,260.06,260.14,259.97,260.14,2944.0,259.4148,259.4946,259.325,259.4946,2944.0
2025-05-22 11:05:00,260.0,260.0,259.84,259.85,1665.0,259.3549,259.3549,259.1953,259.2053,1665.0
2025-05-22 11:10:00,259.85,259.87,259.64,259.65,2785.0,259.2053,259.2253,258.9958,259.0058,2785.0
2025-05-22 11:15:00,259.45,259.45,259.21,259.23,3110.0,258.8063,258.8063,258.5669,258.5868,3110.0
2025-05-22 11:20:00,259.25,259.62,259.24,259.61,4972.0,258.6068,258.9759,258.5968,258.9659,4972.0
2025-05-22 11:25:00,259.66,259.79,259.63,259.63,2319.0,259.0158,259.1455,258.9859,258.9859,2319.0
2025-05-22 11:30:00,259.7,259.7,259.41,259.6,51514.0,259.0557,259.0557,258.7664,258.9559,51514.0
2025-05-22 11:35:00,259.6,260.25,259.6,260.13,6972.0,258.9559,259.6043,258.9559,259.4846,6972.0
2025-05-22 11:40:00,259.98,260.25,259.62,259.62,4448.0,259.335,259.6043,258.9759,258.9759,4448.0
2025-05-22 11:45:00,259.74,259.86,259.53,259.53,2337.0,259.0956,259.2153,258.8861,258.8861,2337.0
2025-05-22 11:50:00,259.7,259.9,259.6,259.88,1902.0,259.0557,259.2552,258.9559,259.2352,1902.0
2025-05-22 11:55:00,259.87,259.89,259.87,259.87,600.0,259.2253,259.2452,259.2253,259.2253,600.0
2025-05-22 12:00:00,259.86,260.05,259.85,260.0,2320.0,259.2153,259.4048,259.2053,259.3549,2320.0
2025-05-22 12:05:00,260.0,260.0,259.83,259.97,1000.0,259.3549,259.3549,259.1854,259.325,1000.0
2025-05-22 12:10:00,259.88,259.95,259.82,259.85,912.0,259.2352,259.3051,259.1754,259.2053,912.0
2025-05-22 12:15:00,259.88,260.05,259.78,259.78,800.0,259.2352,259.4048,259.1355,259.1355,800.0
2025-05-22 12:20:00,259.74,259.75,259.61,259.61,800.0,259.0956,259.1056,258.9659,258.9659,800.0
2025-05-22 12:25:00,259.63,259.63,259.5,259.5,929.0,258.9859,258.9859,258.8562,258.8562,929.0
2025-05-22 12:30:00,259.35,259.43,259.23,259.35,1946.0,258.7065,258.7864,258.5868,258.7065,1946.0
2025-05-22 12:35:00,259.32,259.33,259.32,259.32,200.0,258.6766,258.6866,258.6766,258.6766,200.0
2025-05-22 12:40:00,259.24,259.4,259.23,259.36,1563.0,258.5968,258.7564,258.5868,258.7165,1563.0
2025-05-22 12:45:00,259.32,259.36,258.85,258.85,12081.0,258.6766,258.7165,258.2078,258.2078,12081.0
2025-05-22 12:50:00,258.94,259.03,258.94,258.99,567.0,258.2976,258.3873,258.2976,258.3474,567.0
2025-05-22 12:55:00,258.99,259.14,258.9,259.0,10676.0,258.3474,258.4971,258.2577,258.3574,10676.0
2025-05-22 13:00:00,259.0,259.08,258.86,258.9,4165.0,258.3574,258.4372,258.2178,258.2577,4165.0
2025-05-22 13:05:00,258.9,258.9,258.86,258.87,200.0,258.2577,258.2577,258.2178,258.2277,200.0
2025-05-22 13:10:00,258.91,259.09,258.83,259.01,5971.0,258.2676,258.4472,258.1878,258.3674,5971.0
2025-05-22 13:15:00,259.01,259.44,259.01,259.44,800.0,258.3674,258.7963,258.3674,258.7963,800.0
2025-05-22 13:20:00,259.51,259.55,259.45,259.55,2605.0,258.8662,258.9061,258.8063,258.9061,2605.0
2025-05-22 13:25:00,259.55,259.83,259.45,259.82,2189.0,258.9061,259.1854,258.8063,259.1754,2189.0
2025-05-22 13:30:00,259.87,259.95,259.77,259.91,1818.0,259.2253,259.3051,259.1255,259.2652,1818.0
2025-05-22 13:35:00,259.97,260.03,259.88,260.02,1066.0,259.325,259.3849,259.2352,259.3749,1066.0
2025-05-22 13:40:00,260.05,260.05,259.95,259.95,925.0,259.4048,259.4048,259.3051,259.3051,925.0
2025-05-22 13:45:00,260.03,260.17,260.02,260.1,1323.0,259.3849,259.5245,259.3749,259.4547,1323.0
2025-05-22 13:50:00,260.11,260.11,259.89,260.09,3537.0,259.4647,259.4647,259.2452,259.4447,3537.0
2025-05-22 13:55:00,260.1,260.1,259.94,260.03,11966.0,259.4547,259.4547,259.2951,259.3849,11966.0
2025-05-22 14:00:00,260.05,260.1,259.94,260.07,3714.0,259.4048,259.4547,259.2951,259.4248,3714.0
2025-05-22 14:05:00,260.07,260.22,259.97,260.19,5318.0,259.4248,259.5744,259.325,259.5445,5318.0
2025-05-22 14:10:00,260.1,260.28,259.96,260.27,4834.0,259.4547,259.6342,259.315,259.6243,4834.0
2025-05-22 14:15:00,260.31,260.48,260.13,260.48,3281.0,259.6642,259.8337,259.4846,259.8337,3281.0
2025-05-22 14:20:00,260.51,260.58,260.48,260.54,2776.0,259.8637,259.9335,259.8337,259.8936,2776.0
2025-05-22 14:25:00,260.53,260.67,260.53,260.56,1337.0,259.8836,260.0233,259.8836,259.9135,1337.0
2025-05-22 14:30:00,260.39,260.48,260.35,260.44,1798.0,259.744,259.8337,259.7041,259.7938,1798.0
2025-05-22 14:35:00,260.44,260.45,260.28,260.28,1179.0,259.7938,259.8038,259.6342,259.6342,1179.0
2025-05-22 14:40:00,260.18,260.36,260.18,260.36,1603.0,259.5345,259.714,259.5345,259.714,1603.0
2025-05-22 14:45:00,260.28,260.37,260.2,260.21,2118.0,259.6342,259.724,259.5544,259.5644,2118.0
2025-05-22 14:50:00,260.21,260.36,260.19,260.25,3550.0,259.5644,259.714,259.5445,259.6043,3550.0
2025-05-22 14:55:00,260.33,260.55,260.33,260.45,2801.0,259.6841,259.9036,259.6841,259.8038,2801.0
2025-05-22 15:00:00,260.4,260.54,260.39,260.47,800.0,259.7539,259.8936,259.744,259.8238,800.0
2025-05-22 15:05:00,260.41,260.44,260.34,260.34,3648.0,259.7639,259.7938,259.6941,259.6941,3648.0
2025-05-22 15:10:00,260.37,260.51,260.33,260.48,2212.0,259.724,259.8637,259.6841,259.8337,2212.0
2025-05-22 15:15:00,260.48,260.49,260.36,260.47,2454.0,259.8337,259.8437,259.714,259.8238,2454.0
2025-05-22 15:20:00,260.46,260.62,260.41,260.59,2881.0,259.8138,259.9734,259.7639,259.9435,2881.0
2025-05-22 15:25:00,260.6,260.86,260.6,260.85,1787.0,259.9534,260.2128,259.9534,260.2028,1787.0
2025-05-22 15:30:00,260.85,260.85,260.71,260.71,3560.0,260.2028,260.2028,260.0632,260.0632,3560.0
2025-05-22 15:35:00,260.71,260.72,260.6,260.6,2282.0,260.0632,260.0732,259.9534,259.9534,2282.0
2025-05-22 15:40:00,260.49,260.61,260.36,260.39,2850.0,259.8437,259.9634,259.714,259.744,2850.0
2025-05-22 15:45:00,260.32,260.48,260.17,260.41,8928.0,259.6741,259.8337,259.5245,259.7639,8928.0
2025-05-22 15:50:00,260.43,260.47,259.98,259.98,11024.0,259.7839,259.8238,259.335,259.335,11024.0
2025-05-22 15:55:00,259.54,260.0,259.47,259.51,57335.0,258.8961,259.3549,258.8263,258.8662,57335.0
2025-05-23 09:30:00,259.24,259.7,257.45,258.93,22191.0,258.5968,259.0557,256.8113,258.2876,22191.0
2025-05-23 09:35:00,258.91,258.91,258.33,258.5,4715.0,258.2676,258.2676,257.6891,257.8587,4715.0
2025-05-23 09:40:00,258.49,258.49,257.79,258.31,12736.0,257.8487,257.8487,257.1504,257.6691,12736.0
2025-05-23 09:45:00,258.43,258.48,258.16,258.3,1513.0,257.7888,257.8387,257.5195,257.6592,1513.0
2025-05-23 09:50:00,258.3,258.38,257.79,257.9,2247.0,257.6592,257.739,257.1504,257.2601,2247.0
2025-05-23 09:55:00,257.77,257.91,257.48,257.48,1631.0,257.1305,257.2701,256.8412,256.8412,1631.0
2025-05-23 10:00:00,257.92,258.32,257.92,258.32,4303.0,257.2801,257.6791,257.2801,257.6791,4303.0
2025-05-23 10:05:00,258.21,258.58,258.14,258.15,3753.0,257.5694,257.9385,257.4996,257.5095,3753.0
2025-05-23 10:10:00,258.13,258.56,258.13,258.4,3006.0,257.4896,257.9185,257.4896,257.7589,3006.0
2025-05-23 10:15:00,258.23,258.42,258.22,258.31,1193.0,257.5893,257.7789,257.5794,257.6691,1193.0
2025-05-23 10:20:00,258.22,258.66,258.1,258.62,8691.0,257.5794,258.0183,257.4597,257.9784,8691.0
2025-05-23 10:25:00,258.69,258.69,258.32,258.33,2055.0,258.0482,258.0482,257.6791,257.6891,2055.0
2025-05-23 10:30:00,258.6,258.79,258.55,258.77,1927.0,257.9584,258.1479,257.9085,258.128,1927.0
2025-05-23 10:35:00,258.82,258.82,258.56,258.78,2649.0,258.1779,258.1779,257.9185,258.138,2649.0
2025-05-23 10:40:00,258.85,259.01,258.84,259.0,1304.0,258.2078,258.3674,258.1978,258.3574,1304.0
2025-05-23 10:45:00,258.99,259.17,258.98,258.98,3562.0,258.3474,258.527,258.3375,258.3375,3562.0
2025-05-23 10:50:00,259.04,259.04,258.68,258.68,2118.0,258.3973,258.3973,258.0382,258.0382,2118.0
2025-05-23 10:55:00,258.79,258.81,258.38,258.56,3520.0,258.1479,258.1679,257.739,257.9185,3520.0
2025-05-23 11:00:00,258.58,258.79,258.48,258.79,1313.0,257.9385,258.1479,257.8387,258.1479,1313.0
2025-05-23 11:05:00,258.75,259.07,258.62,259.07,1903.0,258.108,258.4272,257.9784,258.4272,1903.0
2025-05-23 11:10:00,259.09,259.09,258.75,258.75,2155.0,258.4472,258.4472,258.108,258.108,2155.0
2025-05-23 11:15:00,258.74,259.03,258.74,258.91,1624.0,258.0981,258.3873,258.0981,258.2676,1624.0
2025-05-23 11:20:00,259.16,259.41,259.15,259.41,2288.0,258.517,258.7664,258.507,258.7664,2288.0
2025-05-23 11:25:00,259.26,259.41,259.24,259.41,1782.0,258.6168,258.7664,258.5968,258.7664,1782.0
2025-05-23 11:30:00,259.23,259.57,259.22,259.56,531.0,258.5868,258.926,258.5769,258.916,531.0
2025-05-23 11:35:00,259.6,259.85,259.42,259.55,5500.0,258.9559,259.2053,258.7764,258.9061,5500.0
2025-05-23 11:40:00,259.52,259.64,259.52,259.61,1948.0,258.8761,258.9958,258.8761,258.9659,1948.0
2025-05-23 11:45:00,259.71,259.81,259.61,259.81,1003.0,259.0657,259.1654,258.9659,259.1654,1003.0
2025-05-23 11:50:00,259.61,259.62,259.38,259.44,3852.0,258.9659,258.9759,258.7365,258.7963,3852.0
2025-05-23 11:55:00,259.38,259.63,259.37,259.47,2132.0,258.7365,258.9859,258.7265,258.8263,2132.0
2025-05-23 12:00:00,259.4,259.41,259.2,259.2,2022.0,258.7564,258.7664,258.5569,258.5569,2022.0
2025-05-23 12:05:00,259.01,259.15,259.01,259.15,930.0,258.3674,258.507,258.3674,258.507,930.0
2025-05-23 12:10:00,259.15,259.15,259.15,259.15,0.0,258.507,258.507,258.507,258.507,0.0
2025-05-23 12:15:00,259.26,259.3,259.08,259.3,1187.0,258.6168,258.6567,258.4372,258.6567,1187.0
2025-05-23 12:20:00,259.31,259.59,259.31,259.55,850.0,258.6666,258.946,258.6666,258.9061,850.0
2025-05-23 12:25:00,259.63,259.72,259.44,259.44,4064.0,258.9859,259.0756,258.7963,258.7963,4064.0
2025-05-23 12:30:00,259.33,259.44,259.27,259.3,860.0,258.6866,258.7963,258.6267,258.6567,860.0
2025-05-23 12:35:00,259.46,259.53,259.38,259.5,904.0,258.8163,258.8861,258.7365,258.8562,904.0
2025-05-23 12:40:00,259.62,259.75,259.57,259.57,699.0,258.9759,259.1056,258.926,258.926,699.0
2025-05-23 12:45:00,259.76,259.77,259.6,259.62,1532.0,259.1155,259.1255,258.9559,258.9759,1532.0
2025-05-23 12:50:00,259.74,259.77,259.69,259.74,2364.0,259.0956,259.1255,259.0457,259.0956,2364.0
2025-05-23 12:55:00,259.94,259.96,259.65,259.88,15856.0,259.2951,259.315,259.0058,259.2352,15856.0
2025-05-23 13:00:00,259.88,260.05,259.78,260.05,1039.0,259.2352,259.4048,259.1355,259.4048,1039.0
2025-05-23 13:05:00,260.13,260.14,260.0,260.12,1013.0,259.4846,259.4946,259.3549,259.4746,1013.0
2025-05-23 13:10:00,260.0,260.33,260.0,260.32,1513.0,259.3549,259.6841,259.3549,259.6741,1513.0
2025-05-23 13:15:00,260.32,260.76,260.32,260.5,2424.0,259.6741,260.1131,259.6741,259.8537,2424.0
2025-05-23 13:20:00,260.48,260.48,260.48,260.48,100.0,259.8337,259.8337,259.8337,259.8337,100.0
2025-05-23 13:25:00,260.62,260.62,260.55,260.56,477.0,259.9734,259.9734,259.9036,259.9135,477.0
2025-05-23 13:30:00,260.51,260.62,260.45,260.45,1894.0,259.8637,259.9734,259.8038,259.8038,1894.0
2025-05-23 13:35:00,260.5,260.5,260.38,260.49,1481.0,259.8537,259.8537,259.734,259.8437,1481.0
2025-05-23 13:40:00,260.38,260.55,260.36,260.54,1183.0,259.734,259.9036,259.714,259.8936,1183.0
2025-05-23 13:45:00,260.54,260.71,260.49,260.71,1822.0,259.8936,260.0632,259.8437,260.0632,1822.0
2025-05-23 13:50:00,260.72,260.92,260.66,260.7,2191.0,260.0732,260.2727,260.0133,260.0532,2191.0
2025-05-23 13:55:00,260.54,260.62,260.54,260.61,1995.0,259.8936,259.9734,259.8936,259.9634,1995.0
2025-05-23 14:00:00,260.6,260.83,260.6,260.82,1005.0,259.9534,260.1829,259.9534,260.1729,1005.0
2025-05-23 14:05:00,260.82,261.08,260.82,260.99,3739.0,260.1729,260.4323,260.1729,260.3425,3739.0
2025-05-23 14:10:00,260.85,260.96,260.78,260.94,2456.0,260.2028,260.3126,260.133,260.2926,2456.0
2025-05-23 14:15:00,260.9,261.19,260.84,260.9,7365.0,260.2527,260.542,260.1929,260.2527,7365.0
2025-05-23 14:20:00,260.9,261.0,260.74,260.87,9228.0,260.2527,260.3525,260.0931,260.2228,9228.0
2025-05-23 14:25:00,260.88,261.06,260.86,260.97,2733.0,260.2328,260.4123,260.2128,260.3225,2733.0
2025-05-23 14:30:00,260.97,261.18,260.97,261.11,3725.0,260.3225,260.532,260.3225,260.4622,3725.0
2025-05-23 14:35:00,261.1,261.31,261.05,261.11,3576.0,260.4522,260.6617,260.4023,260.4622,3576.0
2025-05-23 14:40:00,261.12,261.12,260.97,261.12,2400.0,260.4722,260.4722,260.3225,260.4722,2400.0
2025-05-23 14:45:00,261.12,261.23,261.09,261.18,2534.0,260.4722,260.5819,260.4422,260.532,2534.0
2025-05-23 14:50:00,261.19,261.27,261.17,261.19,2787.0,260.542,260.6218,260.522,260.542,2787.0
2025-05-23 14:55:00,261.21,261.37,261.18,261.33,4209.0,260.5619,260.7215,260.532,260.6816,4209.0
2025-05-23 15:00:00,261.32,261.33,261.16,261.3,3487.0,260.6717,260.6816,260.5121,260.6517,3487.0
2025-05-23 15:05:00,261.25,261.37,261.25,261.33,2100.0,260.6018,260.7215,260.6018,260.6816,2100.0
2025-05-23 15:10:00,261.32,261.53,261.32,261.48,1604.0,260.6717,260.8811,260.6717,260.8313,1604.0
2025-05-23 15:15:00,261.48,261.57,261.33,261.36,9106.0,260.8313,260.921,260.6816,260.7116,9106.0
2025-05-23 15:20:00,261.43,261.43,261.07,261.19,4256.0,260.7814,260.7814,260.4223,260.542,4256.0
2025-05-23 15:25:00,261.19,261.2,260.96,260.97,1635.0,260.542,260.552,260.3126,260.3225,1635.0
2025-05-23 15:30:00,260.96,261.07,260.96,260.96,2289.0,260.3126,260.4223,260.3126,260.3126,2289.0
2025-05-23 15:35:00,261.01,261.25,260.96,261.25,2457.0,260.3624,260.6018,260.3126,260.6018,2457.0
2025-05-23 15:40:00,261.26,261.36,261.22,261.34,3526.0,260.6118,260.7116,260.5719,260.6916,3526.0
2025-05-23 15:45:00,261.32,261.36,261.12,261.15,6856.0,260.6717,260.7116,260.4722,260.5021,6856.0
2025-05-23 15:50:00,261.08,261.17,260.67,260.8,8524.0,260.4323,260.522,260.0233,260.153,8524.0
2025-05-23 15:55:00,260.72,261.43,260.56,261.13,44868.0,260.0732,260.7814,259.9135,260.4821,44868.0
2025-05-27 09:30:00,261.64,262.27,261.06,261.67,33322.0,260.9909,261.6193,260.4123,261.0208,33322.0
2025-05-27 09:35:00,261.26,261.99,261.23,261.79,2499.0,260.6118,261.34,260.5819,261.1405,2499.0
2025-05-27 09:40:00,261.88,262.62,261.88,262.32,1740.0,261.2303,261.9684,261.2303,261.6692,1740.0
2025-05-27 09:45:00,262.46,262.63,262.42,262.44,1026.0,261.8088,261.9784,261.7689,261.7889,1026.0
2025-05-27 09:50:00,262.44,262.58,262.23,262.58,7535.0,261.7889,261.9285,261.5794,261.9285,7535.0
2025-05-27 09:55:00,262.58,262.61,262.27,262.61,3726.0,261.9285,261.9585,261.6193,261.9585,3726.0
2025-05-27 10:00:00,262.42,262.66,261.93,261.94,22310.0,261.7689,262.0083,261.2801,261.2901,22310.0
2025-05-27 10:05:00,261.94,261.94,261.22,261.22,6200.0,261.2901,261.2901,260.5719,260.5719,6200.0
2025-05-27 10:10:00,261.22,261.55,260.97,261.34,7526.0,260.5719,260.9011,260.3225,260.6916,7526.0
2025-05-27 10:15:00,261.44,261.77,261.44,261.63,4901.0,260.7914,261.1205,260.7914,260.9809,4901.0
2025-05-27 10:20:00,261.81,262.31,261.81,262.03,3876.0,261.1604,261.6592,261.1604,261.3799,3876.0
2025-05-27 10:25:00,262.14,262.37,262.0,262.0,5357.0,261.4896,261.7191,261.35,261.35,5357.0
2025-05-27 10:30:00,261.99,262.34,261.99,262.34,5823.0,261.34,261.6891,261.34,261.6891,5823.0
2025-05-27 10:35:00,262.32,262.52,262.32,262.52,3915.0,261.6692,261.8687,261.6692,261.8687,3915.0
2025-05-27 10:40:00,262.44,262.79,262.44,262.65,5536.0,261.7889,262.138,261.7889,261.9984,5536.0
2025-05-27 10:45:00,262.57,263.1,262.57,262.96,3195.0,261.9186,262.4472,261.9186,262.3076,3195.0
2025-05-27 10:50:00,262.87,262.87,262.71,262.75,2595.0,262.2178,262.2178,262.0582,262.0981,2595.0
2025-05-27 10:55:00,262.95,263.16,262.82,262.91,4427.0,262.2976,262.5071,262.1679,262.2577,4427.0
2025-05-27 11:00:00,263.0,263.0,262.83,262.91,1213.0,262.3475,262.3475,262.1779,262.2577,1213.0
2025-05-27 11:05:00,262.89,262.95,262.74,262.81,10921.0,262.2378,262.2976,262.0881,262.158,10921.0
2025-05-27 11:10:00,262.84,262.96,262.76,262.86,3592.0,262.1879,262.3076,262.1081,262.2078,3592.0
2025-05-27 11:15:00,262.98,263.06,262.94,262.96,1834.0,262.3275,262.4073,262.2876,262.3076,1834.0
2025-05-27 11:20:00,263.04,263.04,262.82,262.88,2559.0,262.3874,262.3874,262.1679,262.2278,2559.0
2025-05-27 11:25:00,262.92,263.26,262.92,263.22,3328.0,262.2677,262.6068,262.2677,262.5669,3328.0
2025-05-27 11:30:00,263.17,263.29,262.86,262.86,1788.0,262.5171,262.6368,262.2078,262.2078,1788.0
2025-05-27 11:35:00,262.88,263.31,262.88,263.3,1400.0,262.2278,262.6567,262.2278,262.6467,1400.0
2025-05-27 11:40:00,262.94,263.56,262.94,263.56,1014.0,262.2876,262.9061,262.2876,262.9061,1014.0
2025-05-27 11:45:00,263.42,263.42,263.15,263.19,1885.0,262.7665,262.7665,262.4971,262.537,1885.0
2025-05-27 11:50:00,263.1,263.15,263.03,263.04,1961.0,262.4472,262.4971,262.3774,262.3874,1961.0
2025-05-27 11:55:00,263.04,263.19,263.03,263.19,6849.0,262.3874,262.537,262.3774,262.537,6849.0
2025-05-27 12:00:00,263.22,263.42,263.19,263.4,1317.0,262.5669,262.7665,262.537,262.7465,1317.0
2025-05-27 12:05:00,263.5,263.57,263.28,263.46,1056.0,262.8463,262.9161,262.6268,262.8064,1056.0
2025-05-27 12:10:00,263.56,263.56,263.43,263.44,937.0,262.9061,262.9061,262.7764,262.7864,937.0
2025-05-27 12:15:00,263.41,263.41,263.14,263.15,1635.0,262.7565,262.7565,262.4871,262.4971,1635.0
2025-05-27 12:20:00,263.27,263.31,263.19,263.19,431.0,262.6168,262.6567,262.537,262.537,431.0
2025-05-27 12:25:00,263.32,263.52,263.32,263.52,978.0,262.6667,262.8662,262.6667,262.8662,978.0
2025-05-27 12:30:00,263.53,263.58,263.36,263.5,1030.0,262.8762,262.9261,262.7066,262.8463,1030.0
2025-05-27 12:35:00,263.64,263.8,263.51,263.77,1315.0,262.9859,263.1455,262.8562,263.1156,1315.0
2025-05-27 12:40:00,263.89,263.93,263.66,263.86,1038.0,263.2353,263.2752,263.0059,263.2054,1038.0
2025-05-27 12:45:00,263.86,263.87,263.51,263.51,1819.0,263.2054,263.2153,262.8562,262.8562,1819.0
2025-05-27 12:50:00,263.5,263.72,263.5,263.72,518.0,262.8463,263.0657,262.8463,263.0657,518.0
2025-05-27 12:55:00,263.55,263.86,263.55,263.86,726.0,262.8961,263.2054,262.8961,263.2054,726.0
2025-05-27 13:00:00,263.8,264.0,263.74,263.79,2532.0,263.1455,263.345,263.0857,263.1355,2532.0
2025-05-27 13:05:00,263.92,263.92,263.74,263.78,7300.0,263.2652,263.2652,263.0857,263.1256,7300.0
2025-05-27 13:10:00,263.76,263.84,263.71,263.72,1248.0,263.1056,263.1854,263.0557,263.0657,1248.0
2025-05-27 13:15:00,263.59,263.77,263.59,263.77,1015.0,262.936,263.1156,262.936,263.1156,1015.0
2025-05-27 13:20:00,263.82,263.88,263.82,263.84,667.0,263.1655,263.2253,263.1655,263.1854,667.0
2025-05-27 13:25:00,263.97,263.97,263.77,263.77,699.0,263.3151,263.3151,263.1156,263.1156,699.0
2025-05-27 13:30:00,263.75,264.02,263.75,264.01,1643.0,263.0956,263.365,263.0956,263.355,1643.0
2025-05-27 13:35:00,263.93,263.93,263.89,263.9,804.0,263.2752,263.2752,263.2353,263.2453,804.0
2025-05-27 13:40:00,263.97,264.08,263.9,263.97,1595.0,263.3151,263.4248,263.2453,263.3151,1595.0
2025-05-27 13:45:00,263.99,264.12,263.99,264.12,903.0,263.335,263.4647,263.335,263.4647,903.0
2025-05-27 13:50:00,264.29,264.33,264.11,264.11,785.0,263.6343,263.6742,263.4547,263.4547,785.0
2025-05-27 13:55:00,264.34,264.42,264.34,264.42,347.0,263.6842,263.764,263.6842,263.764,347.0
2025-05-27 14:00:00,264.5,264.5,264.26,264.29,1747.0,263.8438,263.8438,263.6044,263.6343,1747.0
2025-05-27 14:05:00,264.36,264.36,264.22,264.31,751.0,263.7041,263.7041,263.5645,263.6542,751.0
2025-05-27 14:10:00,264.31,264.5,264.12,264.49,22528.0,263.6542,263.8438,263.4647,263.8338,22528.0
2025-05-27 14:15:00,264.5,264.5,264.27,264.38,1200.0,263.8438,263.8438,263.6143,263.7241,1200.0
2025-05-27 14:20:00,264.38,264.55,264.38,264.41,1279.0,263.7241,263.8936,263.7241,263.754,1279.0
2025-05-27 14:25:00,264.67,264.78,264.57,264.57,2050.0,264.0134,264.1231,263.9136,263.9136,2050.0
2025-05-27 14:30:00,264.67,264.67,264.47,264.52,24260.0,264.0134,264.0134,263.8138,263.8637,24260.0
2025-05-27 14:35:00,264.51,264.68,264.51,264.68,800.0,263.8537,264.0233,263.8537,264.0233,800.0
2025-05-27 14:40:00,264.55,264.66,264.52,264.65,1937.0,263.8936,264.0034,263.8637,263.9934,1937.0
2025-05-27 14:45:00,264.58,264.75,264.55,264.6,2169.0,263.9236,264.0932,263.8936,263.9435,2169.0
2025-05-27 14:50:00,264.6,264.67,264.48,264.67,2803.0,263.9435,264.0134,263.8238,264.0134,2803.0
2025-05-27 14:55:00,264.61,264.68,264.49,264.5,1536.0,263.9535,264.0233,263.8338,263.8438,1536.0
2025-05-27 15:00:00,264.5,264.66,264.42,264.66,2469.0,263.8438,264.0034,263.764,264.0034,2469.0
2025-05-27 15:05:00,264.65,264.67,264.45,264.45,2679.0,263.9934,264.0134,263.7939,263.7939,2679.0
2025-05-27 15:10:00,264.49,264.56,264.42,264.49,1046.0,263.8338,263.9036,263.764,263.8338,1046.0
2025-05-27 15:15:00,264.54,264.7,264.54,264.66,2306.0,263.8837,264.0433,263.8837,264.0034,2306.0
2025-05-27 15:20:00,264.58,264.69,264.49,264.69,3300.0,263.9236,264.0333,263.8338,264.0333,3300.0
2025-05-27 15:25:00,264.61,264.71,264.54,264.6,2569.0,263.9535,264.0533,263.8837,263.9435,2569.0
2025-05-27 15:30:00,264.64,264.79,264.58,264.71,2728.0,263.9834,264.1331,263.9236,264.0533,2728.0
2025-05-27 15:35:00,264.79,265.11,264.59,265.11,13072.0,264.1331,264.4523,263.9335,264.4523,13072.0
2025-05-27 15:40:00,265.12,265.12,264.9,265.03,3740.0,264.4622,264.4622,264.2428,264.3725,3740.0
2025-05-27 15:45:00,265.01,265.15,264.9,265.04,7733.0,264.3525,264.4922,264.2428,264.3824,7733.0
2025-05-27 15:50:00,264.98,265.32,264.98,265.18,14958.0,264.3226,264.6617,264.3226,264.5221,14958.0
2025-05-27 15:55:00,265.25,265.54,265.16,265.51,36601.0,264.5919,264.8812,264.5021,264.8513,36601.0
2025-05-28 09:30:00,264.12,264.21,263.35,263.97,20061.0,263.4647,263.5545,262.6966,263.3151,20061.0
2025-05-28 09:35:00,263.76,264.51,263.76,264.51,1160.0,263.1056,263.8537,263.1056,263.8537,1160.0
2025-05-28 09:40:00,264.35,264.35,263.87,264.25,4697.0,263.6941,263.6941,263.2153,263.5944,4697.0
2025-05-28 09:45:00,264.22,264.56,264.18,264.5,6931.0,263.5645,263.9036,263.5246,263.8438,6931.0
2025-05-28 09:50:00,264.41,264.51,264.3,264.37,2249.0,263.754,263.8537,263.6443,263.7141,2249.0
2025-05-28 09:55:00,264.37,264.57,264.22,264.23,4161.0,263.7141,263.9136,263.5645,263.5744,4161.0
2025-05-28 10:00:00,264.01,264.14,263.41,263.41,6837.0,263.355,263.4847,262.7565,262.7565,6837.0
2025-05-28 10:05:00,263.5,263.85,263.49,263.65,3873.0,262.8463,263.1954,262.8363,262.9959,3873.0
2025-05-28 10:10:00,263.66,263.8,263.58,263.61,6825.0,263.0059,263.1455,262.9261,262.956,6825.0
2025-05-28 10:15:00,263.61,263.64,263.34,263.44,5264.0,262.956,262.9859,262.6867,262.7864,5264.0
2025-05-28 10:20:00,263.54,263.62,263.44,263.58,6449.0,262.8862,262.966,262.7864,262.9261,6449.0
2025-05-28 10:25:00,263.6,263.72,263.34,263.41,3536.0,262.946,263.0657,262.6867,262.7565,3536.0
2025-05-28 10:30:00,263.59,263.71,263.57,263.71,1242.0,262.936,263.0557,262.9161,263.0557,1242.0
2025-05-28 10:35:00,263.63,263.72,263.23,263.29,3000.0,262.9759,263.0657,262.5769,262.6368,3000.0
2025-05-28 10:40:00,263.29,263.72,263.06,263.72,4141.0,262.6368,263.0657,262.4073,263.0657,4141.0
2025-05-28 10:45:00,263.56,263.56,263.24,263.27,1931.0,262.9061,262.9061,262.5869,262.6168,1931.0
2025-05-28 10:50:00,263.25,263.25,263.03,263.03,2927.0,262.5969,262.5969,262.3774,262.3774,2927.0
2025-05-28 10:55:00,262.87,263.1,262.87,263.1,4846.0,262.2178,262.4472,262.2178,262.4472,4846.0
2025-05-28 11:00:00,263.15,263.66,263.07,263.63,13850.0,262.4971,263.0059,262.4173,262.9759,13850.0
2025-05-28 11:05:00,263.63,263.79,262.96,263.06,6672.0,262.9759,263.1355,262.3076,262.4073,6672.0
2025-05-28 11:10:00,263.06,263.14,262.9,263.06,4645.0,262.4073,262.4871,262.2477,262.4073,4645.0
2025-05-28 11:15:00,263.06,263.3,263.03,263.3,4855.0,262.4073,262.6467,262.3774,262.6467,4855.0
2025-05-28 11:20:00,263.23,263.27,262.95,263.05,3173.0,262.5769,262.6168,262.2976,262.3974,3173.0
2025-05-28 11:25:00,262.97,262.98,262.52,262.52,2513.0,262.3176,262.3275,261.8687,261.8687,2513.0
2025-05-28 11:30:00,262.58,262.64,262.36,262.37,3200.0,261.9285,261.9884,261.7091,261.7191,3200.0
2025-05-28 11:35:00,262.43,262.78,262.43,262.73,6226.0,261.7789,262.128,261.7789,262.0782,6226.0
2025-05-28 11:40:00,262.72,262.72,262.4,262.4,1704.0,262.0682,262.0682,261.749,261.749,1704.0
2025-05-28 11:45:00,262.43,262.65,262.15,262.65,3194.0,261.7789,261.9984,261.4996,261.9984,3194.0
2025-05-28 11:50:00,262.62,262.83,262.61,262.76,1174.0,261.9684,262.1779,261.9585,262.1081,1174.0
2025-05-28 11:55:00,262.91,263.05,262.73,262.74,2789.0,262.2577,262.3974,262.0782,262.0881,2789.0
2025-05-28 12:00:00,262.74,262.81,262.67,262.77,2028.0,262.0881,262.158,262.0183,262.1181,2028.0
2025-05-28 12:05:00,262.77,263.05,262.77,263.04,2307.0,262.1181,262.3974,262.1181,262.3874,2307.0
2025-05-28 12:10:00,262.98,262.98,262.8,262.8,900.0,262.3275,262.3275,262.148,262.148,900.0
2025-05-28 12:15:00,262.78,262.81,262.78,262.81,700.0,262.128,262.158,262.128,262.158,700.0
2025-05-28 12:20:00,262.8,262.8,262.69,262.8,1547.0,262.148,262.148,262.0383,262.148,1547.0
2025-05-28 12:25:00,262.8,263.05,262.8,263.0,4980.0,262.148,262.3974,262.148,262.3475,4980.0
2025-05-28 12:30:00,263.03,263.05,262.86,263.0,1328.0,262.3774,262.3974,262.2078,262.3475,1328.0
2025-05-28 12:35:00,263.1,263.26,263.09,263.21,2200.0,262.4472,262.6068,262.4373,262.557,2200.0
2025-05-28 12:40:00,263.22,263.48,263.21,263.4,2488.0,262.5669,262.8263,262.557,262.7465,2488.0
2025-05-28 12:45:00,263.42,263.59,263.41,263.58,900.0,262.7665,262.936,262.7565,262.9261,900.0
2025-05-28 12:50:00,263.56,263.56,263.35,263.36,1511.0,262.9061,262.9061,262.6966,262.7066,1511.0
2025-05-28 12:55:00,263.36,263.54,263.35,263.42,2387.0,262.7066,262.8862,262.6966,262.7665,2387.0
2025-05-28 13:00:00,263.42,263.59,263.42,263.59,703.0,262.7665,262.936,262.7665,262.936,703.0
2025-05-28 13:05:00,263.57,263.63,263.57,263.58,832.0,262.9161,262.9759,262.9161,262.9261,832.0
2025-05-28 13:10:00,263.44,263.57,263.39,263.39,5002.0,262.7864,262.9161,262.7365,262.7365,5002.0
2025-05-28 13:15:00,263.57,263.59,263.48,263.54,930.0,262.9161,262.936,262.8263,262.8862,930.0
2025-05-28 13:20:00,263.48,263.48,263.3,263.4,1787.0,262.8263,262.8263,262.6467,262.7465,1787.0
2025-05-28 13:25:00,263.4,263.4,263.22,263.22,1100.0,262.7465,262.7465,262.5669,262.5669,1100.0
2025-05-28 13:30:00,263.2,263.2,263.11,263.11,1296.0,262.547,262.547,262.4572,262.4572,1296.0
2025-05-28 13:35:00,263.05,263.05,262.88,262.97,1936.0,262.3974,262.3974,262.2278,262.3176,1936.0
2025-05-28 13:40:00,262.94,263.06,262.94,262.97,2142.0,262.2876,262.4073,262.2876,262.3176,2142.0
2025-05-28 13:45:00,262.95,262.98,262.95,262.97,638.0,262.2976,262.3275,262.2976,262.3176,638.0
2025-05-28 13:50:00,262.97,262.98,262.96,262.98,2025.0,262.3176,262.3275,262.3076,262.3275,2025.0
2025-05-28 13:55:00,262.95,263.14,262.95,262.96,3350.0,262.2976,262.4871,262.2976,262.3076,3350.0
2025-05-28 14:00:00,262.95,263.11,262.91,262.95,2146.0,262.2976,262.4572,262.2577,262.2976,2146.0
2025-05-28 14:05:00,262.95,263.0,262.78,262.79,2015.0,262.2976,262.3475,262.128,262.138,2015.0
2025-05-28 14:10:00,262.84,262.99,262.81,262.84,3705.0,262.1879,262.3375,262.158,262.1879,3705.0
2025-05-28 14:15:00,262.82,262.83,262.62,262.66,1700.0,262.1679,262.1779,261.9684,262.0083,1700.0
2025-05-28 14:20:00,262.67,262.67,262.54,262.66,2037.0,262.0183,262.0183,261.8886,262.0083,2037.0
2025-05-28 14:25:00,262.66,262.9,262.66,262.78,3104.0,262.0083,262.2477,262.0083,262.128,3104.0
2025-05-28 14:30:00,262.88,262.89,262.81,262.81,1000.0,262.2278,262.2378,262.158,262.158,1000.0
2025-05-28 14:35:00,262.78,262.78,262.63,262.63,2321.0,262.128,262.128,261.9784,261.9784,2321.0
2025-05-28 14:40:00,262.64,262.79,262.63,262.69,3682.0,261.9884,262.138,261.9784,262.0383,3682.0
2025-05-28 14:45:00,262.69,262.7,262.69,262.69,1200.0,262.0383,262.0482,262.0383,262.0383,1200.0
2025-05-28 14:50:00,262.58,262.59,261.87,262.0,8444.0,261.9285,261.9385,261.2203,261.35,8444.0
2025-05-28 14:55:00,262.01,262.46,262.01,262.46,2403.0,261.36,261.8088,261.36,261.8088,2403.0
2025-05-28 15:00:00,262.45,262.45,262.32,262.44,931.0,261.7989,261.7989,261.6692,261.7889,931.0
2025-05-28 15:05:00,262.5,262.74,262.5,262.65,3331.0,261.8487,262.0881,261.8487,261.9984,3331.0
2025-05-28 15:10:00,262.73,262.83,262.57,262.6,5009.0,262.0782,262.1779,261.9186,261.9485,5009.0
2025-05-28 15:15:00,262.6,262.77,262.6,262.72,3337.0,261.9485,262.1181,261.9485,262.0682,3337.0
2025-05-28 15:20:00,262.72,262.72,262.61,262.62,805.0,262.0682,262.0682,261.9585,261.9684,805.0
2025-05-28 15:25:00,262.61,262.69,262.55,262.61,3420.0,261.9585,262.0383,261.8986,261.9585,3420.0
2025-05-28 15:30:00,262.66,262.71,262.41,262.49,5522.0,262.0083,262.0582,261.759,261.8388,5522.0
2025-05-28 15:35:00,262.44,262.69,262.33,262.69,10034.0,261.7889,262.0383,261.6792,262.0383,10034.0
2025-05-28 15:40:00,262.62,262.77,262.6,262.76,5622.0,261.9684,262.1181,261.9485,262.1081,5622.0
2025-05-28 15:45:00,262.71,262.84,262.6,262.8,8309.0,262.0582,262.1879,261.9485,262.148,8309.0
2025-05-28 15:50:00,262.74,262.85,262.55,262.66,21352.0,262.0881,262.1979,261.8986,262.0083,21352.0
2025-05-28 15:55:00,262.58,262.81,262.45,262.79,34198.0,261.9285,262.158,261.7989,262.138,34198.0
2025-05-29 09:30:00,262.95,263.35,260.8,261.06,32256.0,262.2976,262.6966,260.153,260.4123,32256.0
2025-05-29 09:35:00,261.57,262.17,261.48,262.0,3504.0,260.921,261.5196,260.8313,261.35,3504.0
2025-05-29 09:40:00,262.13,262.23,261.59,261.81,1804.0,261.4797,261.5794,260.941,261.1604,1804.0
2025-05-29 09:45:00,261.81,262.96,261.81,262.9,14174.0,261.1604,262.3076,261.1604,262.2477,14174.0
2025-05-29 09:50:00,262.86,263.35,262.65,263.35,9047.0,262.2078,262.6966,261.9984,262.6966,9047.0
2025-05-29 09:55:00,263.5,263.5,262.68,262.75,3800.0,262.8463,262.8463,262.0283,262.0981,3800.0
2025-05-29 10:00:00,262.75,263.1,262.38,262.63,3634.0,262.0981,262.4472,261.729,261.9784,3634.0
2025-05-29 10:05:00,262.39,262.71,262.35,262.38,3327.0,261.739,262.0582,261.6991,261.729,3327.0
2025-05-29 10:10:00,262.77,263.17,262.69,263.14,3733.0,262.1181,262.5171,262.0383,262.4871,3733.0
2025-05-29 10:15:00,263.36,263.41,263.22,263.26,5079.0,262.7066,262.7565,262.5669,262.6068,5079.0
2025-05-29 10:20:00,263.1,263.31,263.0,263.21,2737.0,262.4472,262.6567,262.3475,262.557,2737.0
2025-05-29 10:25:00,263.37,263.39,263.19,263.24,4840.0,262.7166,262.7365,262.537,262.5869,4840.0
2025-05-29 10:30:00,263.38,263.46,262.95,262.99,3370.0,262.7266,262.8064,262.2976,262.3375,3370.0
2025-05-29 10:35:00,262.99,263.31,262.97,263.13,2963.0,262.3375,262.6567,262.3176,262.4772,2963.0
2025-05-29 10:40:00,263.0,263.17,262.96,263.12,2406.0,262.3475,262.5171,262.3076,262.4672,2406.0
2025-05-29 10:45:00,263.0,263.04,262.77,263.04,5852.0,262.3475,262.3874,262.1181,262.3874,5852.0
2025-05-29 10:50:00,262.93,263.17,262.84,263.05,4277.0,262.2777,262.5171,262.1879,262.3974,4277.0
2025-05-29 10:55:00,263.05,263.41,263.05,263.41,1601.0,262.3974,262.7565,262.3974,262.7565,1601.0
2025-05-29 11:00:00,263.37,263.38,262.97,262.98,2998.0,262.7166,262.7266,262.3176,262.3275,2998.0
2025-05-29 11:05:00,263.16,263.18,263.09,263.1,979.0,262.5071,262.527,262.4373,262.4472,979.0
2025-05-29 11:10:00,263.19,263.21,263.0,263.0,1949.0,262.537,262.557,262.3475,262.3475,1949.0
2025-05-29 11:15:00,263.0,263.2,262.92,262.93,3533.0,262.3475,262.547,262.2677,262.2777,3533.0
2025-05-29 11:20:00,262.93,263.28,262.87,263.22,3732.0,262.2777,262.6268,262.2178,262.5669,3732.0
2025-05-29 11:25:00,263.18,263.47,263.18,263.45,2395.0,262.527,262.8163,262.527,262.7964,2395.0
2025-05-29 11:30:00,263.45,263.45,262.86,262.93,17726.0,262.7964,262.7964,262.2078,262.2777,17726.0
2025-05-29 11:35:00,262.94,263.11,262.85,262.94,7867.0,262.2876,262.4572,262.1979,262.2876,7867.0
2025-05-29 11:40:00,262.93,262.96,262.61,262.62,9135.0,262.2777,262.3076,261.9585,261.9684,9135.0
2025-05-29 11:45:00,262.61,262.67,262.35,262.4,1503.0,261.9585,262.0183,261.6991,261.749,1503.0
2025-05-29 11:50:00,262.4,262.65,262.37,262.37,1380.0,261.749,261.9984,261.7191,261.7191,1380.0
2025-05-29 11:55:00,262.36,262.57,261.58,261.63,3481.0,261.7091,261.9186,260.931,260.9809,3481.0
2025-05-29 12:00:00,261.63,261.97,261.52,261.91,4085.0,260.9809,261.32,260.8712,261.2602,4085.0
2025-05-29 12:05:00,262.06,262.11,261.93,261.93,1139.0,261.4098,261.4597,261.2801,261.2801,1139.0
2025-05-29 12:10:00,262.04,262.38,262.03,262.33,1536.0,261.3899,261.729,261.3799,261.6792,1536.0
2025-05-29 12:15:00,262.49,262.6,262.44,262.49,1622.0,261.8388,261.9485,261.7889,261.8388,1622.0
2025-05-29 12:20:00,262.48,262.5,262.3,262.5,1200.0,261.8288,261.8487,261.6492,261.8487,1200.0
2025-05-29 12:25:00,262.34,262.49,262.32,262.49,1426.0,261.6891,261.8388,261.6692,261.8388,1426.0
2025-05-29 12:30:00,262.57,262.57,262.49,262.51,1045.0,261.9186,261.9186,261.8388,261.8587,1045.0
2025-05-29 12:35:00,262.5,262.52,262.38,262.48,4285.0,261.8487,261.8687,261.729,261.8288,4285.0
2025-05-29 12:40:00,262.5,262.73,262.49,262.69,4237.0,261.8487,262.0782,261.8388,262.0383,4237.0
2025-05-29 12:45:00,262.62,262.76,262.57,262.57,5700.0,261.9684,262.1081,261.9186,261.9186,5700.0
2025-05-29 12:50:00,262.53,262.78,262.53,262.78,8937.0,261.8787,262.128,261.8787,262.128,8937.0
2025-05-29 12:55:00,262.79,263.03,262.7,262.91,3863.0,262.138,262.3774,262.0482,262.2577,3863.0
2025-05-29 13:00:00,262.99,263.16,262.99,263.12,2151.0,262.3375,262.5071,262.3375,262.4672,2151.0
2025-05-29 13:05:00,263.1,263.1,262.94,263.04,1508.0,262.4472,262.4472,262.2876,262.3874,1508.0
2025-05-29 13:10:00,262.99,263.02,262.87,263.01,1204.0,262.3375,262.3674,262.2178,262.3575,1204.0
2025-05-29 13:15:00,263.02,263.07,262.86,262.92,3475.0,262.3674,262.4173,262.2078,262.2677,3475.0
2025-05-29 13:20:00,262.94,262.99,262.94,262.99,500.0,262.2876,262.3375,262.2876,262.3375,500.0
2025-05-29 13:25:00,262.82,263.0,262.82,262.96,2007.0,262.1679,262.3475,262.1679,262.3076,2007.0
2025-05-29 13:30:00,262.95,263.18,262.94,263.05,3935.0,262.2976,262.527,262.2876,262.3974,3935.0
2025-05-29 13:35:00,263.05,263.28,263.05,263.28,3148.0,262.3974,262.6268,262.3974,262.6268,3148.0
2025-05-29 13:40:00,263.31,263.37,263.27,263.31,2825.0,262.6567,262.7166,262.6168,262.6567,2825.0
2025-05-29 13:45:00,263.31,263.45,263.22,263.4,6526.0,262.6567,262.7964,262.5669,262.7465,6526.0
2025-05-29 13:50:00,263.33,263.48,263.3,263.39,1792.0,262.6767,262.8263,262.6467,262.7365,1792.0
2025-05-29 13:55:00,263.48,263.48,263.24,263.31,2639.0,262.8263,262.8263,262.5869,262.6567,2639.0
2025-05-29 14:00:00,263.31,263.45,263.3,263.38,6190.0,262.6567,262.7964,262.6467,262.7266,6190.0
2025-05-29 14:05:00,263.38,263.63,263.37,263.55,7891.0,262.7266,262.9759,262.7166,262.8961,7891.0
2025-05-29 14:10:00,263.55,263.63,263.44,263.63,1420.0,262.8961,262.9759,262.7864,262.9759,1420.0
2025-05-29 14:15:00,263.56,263.61,263.36,263.39,3747.0,262.9061,262.956,262.7066,262.7365,3747.0
2025-05-29 14:20:00,263.25,263.47,263.18,263.38,9977.0,262.5969,262.8163,262.527,262.7266,9977.0
2025-05-29 14:25:00,263.34,263.5,263.34,263.37,1850.0,262.6867,262.8463,262.6867,262.7166,1850.0
2025-05-29 14:30:00,263.44,263.61,263.35,263.54,3061.0,262.7864,262.956,262.6966,262.8862,3061.0
2025-05-29 14:35:00,263.59,263.68,263.54,263.57,2236.0,262.936,263.0258,262.8862,262.9161,2236.0
2025-05-29 14:40:00,263.65,263.77,263.63,263.63,603.0,262.9959,263.1156,262.9759,262.9759,603.0
2025-05-29 14:45:00,263.72,263.8,263.63,263.65,3156.0,263.0657,263.1455,262.9759,262.9959,3156.0
2025-05-29 14:50:00,263.64,263.68,263.55,263.55,3941.0,262.9859,263.0258,262.8961,262.8961,3941.0
2025-05-29 14:55:00,263.63,263.64,263.19,263.2,12623.0,262.9759,262.9859,262.537,262.547,12623.0
2025-05-29 15:00:00,263.2,263.44,263.12,263.34,5787.0,262.547,262.7864,262.4672,262.6867,5787.0
2025-05-29 15:05:00,263.34,263.47,263.19,263.19,11735.0,262.6867,262.8163,262.537,262.537,11735.0
2025-05-29 15:10:00,263.29,263.31,263.1,263.19,4637.0,262.6368,262.6567,262.4472,262.537,4637.0
2025-05-29 15:15:00,263.16,263.57,263.09,263.56,3379.0,262.5071,262.9161,262.4373,262.9061,3379.0
2025-05-29 15:20:00,263.66,263.89,263.55,263.79,2441.0,263.0059,263.2353,262.8961,263.1355,2441.0
2025-05-29 15:25:00,263.87,263.91,263.81,263.81,2351.0,263.2153,263.2552,263.1555,263.1555,2351.0
2025-05-29 15:30:00,263.81,263.97,263.7,263.76,13331.0,263.1555,263.3151,263.0458,263.1056,13331.0
2025-05-29 15:35:00,263.8,263.99,263.72,263.98,4885.0,263.1455,263.335,263.0657,263.3251,4885.0
2025-05-29 15:40:00,263.94,264.18,263.94,264.1,7186.0,263.2852,263.5246,263.2852,263.4448,7186.0
2025-05-29 15:45:00,264.1,264.4,264.09,264.27,6901.0,263.4448,263.744,263.4348,263.6143,6901.0
2025-05-29 15:50:00,264.27,264.45,263.89,263.93,14964.0,263.6143,263.7939,263.2353,263.2752,14964.0
2025-05-29 15:55:00,263.9,264.36,263.81,264.28,60975.0,263.2453,263.7041,263.1555,263.6243,60975.0
2025-05-30 09:30:00,264.04,264.47,262.48,264.47,25287.0,263.3849,263.8138,261.8288,263.8138,25287.0
2025-05-30 09:35:00,264.24,264.55,263.92,264.54,6400.0,263.5844,263.8936,263.2652,263.8837,6400.0
2025-05-30 09:40:00,264.29,264.67,264.06,264.41,36836.0,263.6343,264.0134,263.4049,263.754,36836.0
2025-05-30 09:45:00,264.46,264.98,264.05,264.22,6954.0,263.8039,264.3226,263.3949,263.5645,6954.0
2025-05-30 09:50:00,264.22,264.43,263.81,264.3,4689.0,263.5645,263.7739,263.1555,263.6443,4689.0
2025-05-30 09:55:00,264.23,264.44,264.09,264.38,8596.0,263.5744,263.7839,263.4348,263.7241,8596.0
2025-05-30 10:00:00,264.38,264.58,264.35,264.42,20084.0,263.7241,263.9236,263.6941,263.764,20084.0
2025-05-30 10:05:00,264.42,264.59,264.29,264.56,10897.0,263.764,263.9335,263.6343,263.9036,10897.0
2025-05-30 10:10:00,264.67,264.78,264.22,264.43,5758.0,264.0134,264.1231,263.5645,263.7739,5758.0
2025-05-30 10:15:00,264.42,264.42,264.22,264.41,3064.0,263.764,263.764,263.5645,263.754,3064.0
2025-05-30 10:20:00,264.4,264.48,264.11,264.33,14182.0,263.744,263.8238,263.4547,263.6742,14182.0
2025-05-30 10:25:00,264.32,264.33,264.06,264.22,5045.0,263.6642,263.6742,263.4049,263.5645,5045.0
2025-05-30 10:30:00,264.07,264.28,263.96,264.13,6214.0,263.4148,263.6243,263.3051,263.4747,6214.0
2025-05-30 10:35:00,264.08,264.12,263.88,263.93,1705.0,263.4248,263.4647,263.2253,263.2752,1705.0
2025-05-30 10:40:00,263.92,263.92,263.51,263.51,2719.0,263.2652,263.2652,262.8562,262.8562,2719.0
2025-05-30 10:45:00,263.66,263.82,263.49,263.8,4057.0,263.0059,263.1655,262.8363,263.1455,4057.0
2025-05-30 10:50:00,263.71,263.71,263.65,263.7,1900.0,263.0557,263.0557,262.9959,263.0458,1900.0
2025-05-30 10:55:00,263.66,263.77,263.51,263.64,3623.0,263.0059,263.1156,262.8562,262.9859,3623.0
2025-05-30 11:00:00,263.58,263.77,263.48,263.56,2645.0,262.9261,263.1156,262.8263,262.9061,2645.0
2025-05-30 11:05:00,263.61,263.74,263.45,263.66,3576.0,262.956,263.0857,262.7964,263.0059,3576.0
2025-05-30 11:10:00,263.6,263.89,263.58,263.82,2000.0,262.946,263.2353,262.9261,263.1655,2000.0
2025-05-30 11:15:00,263.82,264.03,263.69,263.95,923.0,263.1655,263.3749,263.0358,263.2951,923.0
2025-05-30 11:20:00,263.95,264.28,263.78,264.25,5761.0,263.2951,263.6243,263.1256,263.5944,5761.0
2025-05-30 11:25:00,264.23,264.28,263.94,263.94,3824.0,263.5744,263.6243,263.2852,263.2852,3824.0
2025-05-30 11:30:00,263.92,264.01,263.62,263.62,4538.0,263.2652,263.355,262.966,262.966,4538.0
2025-05-30 11:35:00,263.63,263.64,263.6,263.61,824.0,262.9759,262.9859,262.946,262.956,824.0
2025-05-30 11:40:00,263.61,263.79,263.43,263.62,2887.0,262.956,263.1355,262.7764,262.966,2887.0
2025-05-30 11:45:00,263.64,263.76,263.43,263.61,3843.0,262.9859,263.1056,262.7764,262.956,3843.0
2025-05-30 11:50:00,263.56,263.71,263.55,263.62,831.0,262.9061,263.0557,262.8961,262.966,831.0
2025-05-30 11:55:00,263.71,263.8,263.63,263.66,2105.0,263.0557,263.1455,262.9759,263.0059,2105.0
2025-05-30 12:00:00,263.76,263.91,263.67,263.91,3808.0,263.1056,263.2552,263.0158,263.2552,3808.0
2025-05-30 12:05:00,264.08,264.19,264.08,264.12,1001.0,263.4248,263.5345,263.4248,263.4647,1001.0
2025-05-30 12:10:00,264.21,264.21,264.08,264.08,1515.0,263.5545,263.5545,263.4248,263.4248,1515.0
2025-05-30 12:15:00,264.08,264.18,263.57,263.72,2008.0,263.4248,263.5246,262.9161,263.0657,2008.0
2025-05-30 12:20:00,263.72,263.87,263.63,263.65,1030.0,263.0657,263.2153,262.9759,262.9959,1030.0
2025-05-30 12:25:00,263.56,263.68,263.14,263.14,1738.0,262.9061,263.0258,262.4871,262.4871,1738.0
2025-05-30 12:30:00,263.0,263.0,262.63,263.0,2285.0,262.3475,262.3475,261.9784,262.3475,2285.0
2025-05-30 12:35:00,263.06,263.47,263.06,263.47,3323.0,262.4073,262.8163,262.4073,262.8163,3323.0
2025-05-30 12:40:00,263.66,263.74,263.23,263.23,1100.0,263.0059,263.0857,262.5769,262.5769,1100.0
2025-05-30 12:45:00,263.09,263.54,263.06,263.54,1507.0,262.4373,262.8862,262.4073,262.8862,1507.0
2025-05-30 12:50:00,263.48,263.77,263.47,263.75,1528.0,262.8263,263.1156,262.8163,263.0956,1528.0
2025-05-30 12:55:00,263.71,263.81,263.59,263.75,1300.0,263.0557,263.1555,262.936,263.0956,1300.0
2025-05-30 13:00:00,263.75,263.89,263.64,263.89,6857.0,263.0956,263.2353,262.9859,263.2353,6857.0
2025-05-30 13:05:00,263.78,263.98,263.77,263.86,1786.0,263.1256,263.3251,263.1156,263.2054,1786.0
2025-05-30 13:10:00,263.88,263.96,263.75,263.75,1271.0,263.2253,263.3051,263.0956,263.0956,1271.0
2025-05-30 13:15:00,263.75,264.14,263.75,264.01,7753.0,263.0956,263.4847,263.0956,263.355,7753.0
2025-05-30 13:20:00,264.03,264.03,263.79,263.79,1000.0,263.3749,263.3749,263.1355,263.1355,1000.0
2025-05-30 13:25:00,263.79,263.93,263.68,263.93,1467.0,263.1355,263.2752,263.0258,263.2752,1467.0
2025-05-30 13:30:00,263.94,264.29,263.94,264.25,7828.0,263.2852,263.6343,263.2852,263.5944,7828.0
2025-05-30 13:35:00,264.39,264.4,264.17,264.4,8690.0,263.734,263.744,263.5146,263.744,8690.0
2025-05-30 13:40:00,264.4,264.4,264.24,264.26,4701.0,263.744,263.744,263.5844,263.6044,4701.0
2025-05-30 13:45:00,264.25,264.32,264.13,264.24,15837.0,263.5944,263.6642,263.4747,263.5844,15837.0
2025-05-30 13:50:00,264.16,264.33,264.14,264.26,11770.0,263.5046,263.6742,263.4847,263.6044,11770.0
2025-05-30 13:55:00,264.25,264.25,263.96,263.97,2641.0,263.5944,263.5944,263.3051,263.3151,2641.0
2025-05-30 14:00:00,264.01,264.39,264.01,264.39,17186.0,263.355,263.734,263.355,263.734,17186.0
2025-05-30 14:05:00,264.39,264.65,264.08,264.65,3119.0,263.734,263.9934,263.4248,263.9934,3119.0
2025-05-30 14:10:00,264.73,264.98,264.72,264.92,28000.0,264.0732,264.3226,264.0632,264.2627,28000.0
2025-05-30 14:15:00,264.92,264.92,264.68,264.75,21106.0,264.2627,264.2627,264.0233,264.0932,21106.0
2025-05-30 14:20:00,264.81,264.87,264.58,264.58,13123.0,264.153,264.2129,263.9236,263.9236,13123.0
2025-05-30 14:25:00,264.62,264.68,264.48,264.56,13112.0,263.9635,264.0233,263.8238,263.9036,13112.0
2025-05-30 14:30:00,264.56,264.58,264.4,264.4,11369.0,263.9036,263.9236,263.744,263.744,11369.0
2025-05-30 14:35:00,264.41,264.57,264.4,264.48,3141.0,263.754,263.9136,263.744,263.8238,3141.0
2025-05-30 14:40:00,264.54,264.57,264.38,264.43,1441.0,263.8837,263.9136,263.7241,263.7739,1441.0
2025-05-30 14:45:00,264.48,264.85,264.48,264.85,6747.0,263.8238,264.1929,263.8238,264.1929,6747.0
2025-05-30 14:50:00,264.86,264.88,264.59,264.59,5405.0,264.2029,264.2228,263.9335,263.9335,5405.0
2025-05-30 14:55:00,264.62,264.75,264.61,264.71,8991.0,263.9635,264.0932,263.9535,264.0533,8991.0
2025-05-30 15:00:00,264.73,264.94,264.69,264.75,18723.0,264.0732,264.2827,264.0333,264.0932,18723.0
2025-05-30 15:05:00,264.84,265.16,264.79,265.03,10944.0,264.1829,264.5021,264.1331,264.3725,10944.0
2025-05-30 15:10:00,265.03,265.31,265.03,265.23,4704.0,264.3725,264.6518,264.3725,264.572,4704.0
2025-05-30 15:15:00,265.23,265.57,265.16,265.48,5742.0,264.572,264.9111,264.5021,264.8213,5742.0
2025-05-30 15:20:00,265.42,265.82,265.38,265.76,9524.0,264.7615,265.1605,264.7216,265.1006,9524.0
2025-05-30 15:25:00,265.79,266.13,265.77,265.97,10204.0,265.1306,265.4697,265.1106,265.3101,10204.0
2025-05-30 15:30:00,266.02,266.06,265.68,266.0,8529.0,265.36,265.3999,265.0208,265.3401,8529.0
2025-05-30 15:35:00,265.91,266.21,265.69,265.74,14906.0,265.2503,265.5495,265.0308,265.0807,14906.0
2025-05-30 15:40:00,265.7,265.75,265.45,265.66,13966.0,265.0408,265.0907,264.7914,265.0009,13966.0
2025-05-30 15:45:00,265.73,266.07,265.57,265.81,25264.0,265.0707,265.4099,264.9111,265.1505,25264.0
2025-05-30 15:50:00,265.75,266.13,265.49,265.73,33240.0,265.0907,265.4697,264.8313,265.0707,33240.0
2025-05-30 15:55:00,265.84,266.36,265.5,265.63,123237.0,265.1804,265.6992,264.8413,264.971,123237.0
2025-06-02 09:30:00,265.0,265.0,262.3,262.3,15550.0,264.3425,264.3425,261.6492,261.6492,15550.0
2025-06-02 09:35:00,262.17,262.2,261.79,261.79,2861.0,261.5196,261.5495,261.1405,261.1405,2861.0
2025-06-02 09:40:00,261.86,262.96,261.85,262.96,2953.0,261.2103,262.3076,261.2003,262.3076,2953.0
2025-06-02 09:45:00,263.08,263.7,263.08,263.63,4339.0,262.4273,263.0458,262.4273,262.9759,4339.0
2025-06-02 09:50:00,263.4,263.4,262.34,262.49,4182.0,262.7465,262.7465,261.6891,261.8388,4182.0
2025-06-02 09:55:00,262.59,262.9,262.32,262.38,5192.0,261.9385,262.2477,261.6692,261.729,5192.0
2025-06-02 10:00:00,262.56,262.95,262.31,262.6,6659.0,261.9086,262.2976,261.6592,261.9485,6659.0
2025-06-02 10:05:00,262.95,263.17,262.7,263.13,6187.0,262.2976,262.5171,262.0482,262.4772,6187.0
2025-06-02 10:10:00,263.06,263.34,263.01,263.29,3498.0,262.4073,262.6867,262.3575,262.6368,3498.0
2025-06-02 10:15:00,263.14,263.51,262.84,262.86,11363.0,262.4871,262.8562,262.1879,262.2078,11363.0
2025-06-02 10:20:00,262.86,263.67,262.86,263.42,2535.0,262.2078,263.0158,262.2078,262.7665,2535.0
2025-06-02 10:25:00,263.59,264.16,263.59,263.98,2400.0,262.936,263.5046,262.936,263.3251,2400.0
2025-06-02 10:30:00,263.95,264.26,263.75,264.26,3092.0,263.2951,263.6044,263.0956,263.6044,3092.0
2025-06-02 10:35:00,264.33,264.33,263.9,263.91,4472.0,263.6742,263.6742,263.2453,263.2552,4472.0
2025-06-02 10:40:00,263.93,264.04,263.77,263.88,3427.0,263.2752,263.3849,263.1156,263.2253,3427.0
2025-06-02 10:45:00,263.88,264.02,263.71,263.81,2990.0,263.2253,263.365,263.0557,263.1555,2990.0
2025-06-02 10:50:00,263.92,264.15,263.82,264.05,2049.0,263.2652,263.4946,263.1655,263.3949,2049.0
2025-06-02 10:55:00,264.2,264.31,264.09,264.09,3090.0,263.5445,263.6542,263.4348,263.4348,3090.0
2025-06-02 11:00:00,264.24,264.25,263.97,264.07,6744.0,263.5844,263.5944,263.3151,263.4148,6744.0
2025-06-02 11:05:00,264.07,264.22,263.72,263.72,3644.0,263.4148,263.5645,263.0657,263.0657,3644.0
2025-06-02 11:10:00,263.88,264.09,263.87,263.95,3253.0,263.2253,263.4348,263.2153,263.2951,3253.0
2025-06-02 11:15:00,264.01,264.26,264.01,264.09,2649.0,263.355,263.6044,263.355,263.4348,2649.0
2025-06-02 11:20:00,264.06,264.12,263.81,263.81,1379.0,263.4049,263.4647,263.1555,263.1555,1379.0
2025-06-02 11:25:00,263.67,263.75,263.4,263.49,3429.0,263.0158,263.0956,262.7465,262.8363,3429.0
2025-06-02 11:30:00,263.47,263.47,263.07,263.26,2300.0,262.8163,262.8163,262.4173,262.6068,2300.0
2025-06-02 11:35:00,263.24,263.42,263.1,263.36,6270.0,262.5869,262.7665,262.4472,262.7066,6270.0
2025-06-02 11:40:00,263.21,263.57,263.21,263.56,2058.0,262.557,262.9161,262.557,262.9061,2058.0
2025-06-02 11:45:00,263.61,263.72,263.61,263.72,1460.0,262.956,263.0657,262.956,263.0657,1460.0
2025-06-02 11:50:00,263.73,263.9,263.73,263.9,604.0,263.0757,263.2453,263.0757,263.2453,604.0
2025-06-02 11:55:00,263.71,263.72,263.57,263.58,1323.0,263.0557,263.0657,262.9161,262.9261,1323.0
2025-06-02 12:00:00,263.74,263.81,263.41,263.43,3051.0,263.0857,263.1555,262.7565,262.7764,3051.0
2025-06-02 12:05:00,263.43,263.43,263.4,263.41,1152.0,262.7764,262.7764,262.7465,262.7565,1152.0
2025-06-02 12:10:00,263.36,263.36,263.35,263.35,300.0,262.7066,262.7066,262.6966,262.6966,300.0
2025-06-02 12:15:00,263.35,263.4,263.2,263.4,2649.0,262.6966,262.7465,262.547,262.7465,2649.0
2025-06-02 12:20:00,263.29,263.39,263.24,263.28,1100.0,262.6368,262.7365,262.5869,262.6268,1100.0
2025-06-02 12:25:00,263.21,263.28,262.95,263.0,1100.0,262.557,262.6268,262.2976,262.3475,1100.0
2025-06-02 12:30:00,262.95,263.19,262.95,263.16,3057.0,262.2976,262.537,262.2976,262.5071,3057.0
2025-06-02 12:35:00,263.1,263.13,263.04,263.11,1701.0,262.4472,262.4772,262.3874,262.4572,1701.0
2025-06-02 12:40:00,263.01,263.23,263.0,263.19,4106.0,262.3575,262.5769,262.3475,262.537,4106.0
2025-06-02 12:45:00,263.23,263.5,263.21,263.46,3858.0,262.5769,262.8463,262.557,262.8064,3858.0
2025-06-02 12:50:00,263.44,263.73,263.44,263.73,1813.0,262.7864,263.0757,262.7864,263.0757,1813.0
2025-06-02 12:55:00,263.75,263.75,263.75,263.75,100.0,263.0956,263.0956,263.0956,263.0956,100.0
2025-06-02 13:00:00,263.86,263.93,263.67,263.67,1176.0,263.2054,263.2752,263.0158,263.0158,1176.0
2025-06-02 13:05:00,263.69,263.84,263.58,263.84,2748.0,263.0358,263.1854,262.9261,263.1854,2748.0
2025-06-02 13:10:00,263.79,263.79,263.65,263.65,240.0,263.1355,263.1355,262.9959,262.9959,240.0
2025-06-02 13:15:00,263.7,263.78,263.49,263.49,500.0,263.0458,263.1256,262.8363,262.8363,500.0
2025-06-02 13:20:00,263.42,263.62,263.41,263.61,1651.0,262.7665,262.966,262.7565,262.956,1651.0
2025-06-02 13:25:00,263.63,263.63,263.29,263.29,301.0,262.9759,262.9759,262.6368,262.6368,301.0
2025-06-02 13:30:00,263.32,263.46,263.3,263.31,1232.0,262.6667,262.8064,262.6467,262.6567,1232.0
2025-06-02 13:35:00,263.31,263.57,263.3,263.57,3429.0,262.6567,262.9161,262.6467,262.9161,3429.0
2025-06-02 13:40:00,263.58,263.6,263.48,263.49,1032.0,262.9261,262.946,262.8263,262.8363,1032.0
2025-06-02 13:45:00,263.59,263.61,263.46,263.6,3855.0,262.936,262.956,262.8064,262.946,3855.0
2025-06-02 13:50:00,263.61,263.62,263.47,263.47,799.0,262.956,262.966,262.8163,262.8163,799.0
2025-06-02 13:55:00,263.56,263.65,263.51,263.64,1630.0,262.9061,262.9959,262.8562,262.9859,1630.0
2025-06-02 14:00:00,263.85,263.91,263.76,263.77,1100.0,263.1954,263.2552,263.1056,263.1156,1100.0
2025-06-02 14:05:00,263.89,264.07,263.89,264.07,2004.0,263.2353,263.4148,263.2353,263.4148,2004.0
2025-06-02 14:10:00,264.01,264.22,264.01,264.22,742.0,263.355,263.5645,263.355,263.5645,742.0
2025-06-02 14:15:00,264.29,264.56,264.28,264.56,1406.0,263.6343,263.9036,263.6243,263.9036,1406.0
2025-06-02 14:20:00,264.43,264.78,264.42,264.6,5147.0,263.7739,264.1231,263.764,263.9435,5147.0
2025-06-02 14:25:00,264.71,264.76,264.64,264.76,1120.0,264.0533,264.1031,263.9834,264.1031,1120.0
2025-06-02 14:30:00,264.71,264.78,264.55,264.67,2960.0,264.0533,264.1231,263.8936,264.0134,2960.0
2025-06-02 14:35:00,264.78,264.78,264.7,264.71,200.0,264.1231,264.1231,264.0433,264.0533,200.0
2025-06-02 14:40:00,264.76,264.79,264.76,264.79,595.0,264.1031,264.1331,264.1031,264.1331,595.0
2025-06-02 14:45:00,264.69,264.81,264.59,264.81,3513.0,264.0333,264.153,263.9335,264.153,3513.0
2025-06-02 14:50:00,264.71,264.72,264.7,264.7,1314.0,264.0533,264.0632,264.0433,264.0433,1314.0
2025-06-02 14:55:00,264.78,264.79,264.7,264.73,2234.0,264.1231,264.1331,264.0433,264.0732,2234.0
2025-06-02 15:00:00,264.78,264.83,264.69,264.82,4986.0,264.1231,264.173,264.0333,264.163,4986.0
2025-06-02 15:05:00,264.82,264.83,264.71,264.79,2273.0,264.163,264.173,264.0533,264.1331,2273.0
2025-06-02 15:10:00,264.82,264.82,264.72,264.72,3892.0,264.163,264.163,264.0632,264.0632,3892.0
2025-06-02 15:15:00,264.83,264.85,264.71,264.79,2059.0,264.173,264.1929,264.0533,264.1331,2059.0
2025-06-02 15:20:00,264.79,265.01,264.79,264.98,5457.0,264.1331,264.3525,264.1331,264.3226,5457.0
2025-06-02 15:25:00,264.95,265.01,264.84,264.84,3392.0,264.2927,264.3525,264.1829,264.1829,3392.0
2025-06-02 15:30:00,264.87,264.88,264.77,264.79,5244.0,264.2129,264.2228,264.1131,264.1331,5244.0
2025-06-02 15:35:00,264.78,264.84,264.72,264.79,7735.0,264.1231,264.1829,264.0632,264.1331,7735.0
2025-06-02 15:40:00,264.72,264.94,264.67,264.81,10785.0,264.0632,264.2827,264.0134,264.153,10785.0
2025-06-02 15:45:00,264.81,264.98,264.68,264.72,9386.0,264.153,264.3226,264.0233,264.0632,9386.0
2025-06-02 15:50:00,264.76,265.47,264.76,265.15,34327.0,264.1031,264.8114,264.1031,264.4922,34327.0
2025-06-02 15:55:00,265.22,265.42,264.96,265.21,111292.0,264.562,264.7615,264.3026,264.552,111292.0
2025-06-03 09:30:00,263.34,265.4,262.59,265.2,30317.0,262.6867,264.7415,261.9385,264.542,30317.0
2025-06-03 09:35:00,265.96,266.2,265.76,266.17,3900.0,265.3002,265.5396,265.1006,265.5096,3900.0
2025-06-03 09:40:00,266.18,266.63,266.03,266.62,7757.0,265.5196,265.9685,265.37,265.9585,7757.0
2025-06-03 09:45:00,266.42,266.73,265.77,266.01,7703.0,265.759,266.0682,265.1106,265.35,7703.0
2025-06-03 09:50:00,265.96,265.96,264.99,265.21,2401.0,265.3002,265.3002,264.3326,264.552,2401.0
2025-06-03 09:55:00,265.18,265.49,264.86,264.88,10297.0,264.5221,264.8313,264.2029,264.2228,10297.0
2025-06-03 10:00:00,265.12,265.29,264.36,264.76,5839.0,264.4622,264.6318,263.7041,264.1031,5839.0
2025-06-03 10:05:00,264.6,264.72,264.42,264.45,7617.0,263.9435,264.0632,263.764,263.7939,7617.0
2025-06-03 10:10:00,264.45,264.61,264.03,264.12,4512.0,263.7939,263.9535,263.3749,263.4647,4512.0
2025-06-03 10:15:00,264.11,264.34,263.99,264.18,6106.0,263.4547,263.6842,263.335,263.5246,6106.0
2025-06-03 10:20:00,263.97,264.24,263.96,263.96,4081.0,263.3151,263.5844,263.3051,263.3051,4081.0
2025-06-03 10:25:00,263.92,264.39,263.79,264.35,6430.0,263.2652,263.734,263.1355,263.6941,6430.0
2025-06-03 10:30:00,264.41,264.67,264.23,264.23,7711.0,263.754,264.0134,263.5744,263.5744,7711.0
2025-06-03 10:35:00,264.27,264.56,264.15,264.15,3397.0,263.6143,263.9036,263.4946,263.4946,3397.0
2025-06-03 10:40:00,264.22,264.44,263.86,264.31,5209.0,263.5645,263.7839,263.2054,263.6542,5209.0
2025-06-03 10:45:00,264.45,264.64,264.38,264.64,4037.0,263.7939,263.9834,263.7241,263.9834,4037.0
2025-06-03 10:50:00,264.55,264.64,264.33,264.62,6951.0,263.8936,263.9834,263.6742,263.9635,6951.0
2025-06-03 10:55:00,264.66,264.72,264.38,264.54,4708.0,264.0034,264.0632,263.7241,263.8837,4708.0
2025-06-03 11:00:00,264.57,264.57,264.07,264.25,4229.0,263.9136,263.9136,263.4148,263.5944,4229.0
2025-06-03 11:05:00,264.15,264.15,264.0,264.06,1701.0,263.4946,263.4946,263.345,263.4049,1701.0
2025-06-03 11:10:00,264.06,264.25,263.84,264.13,5978.0,263.4049,263.5944,263.1854,263.4747,5978.0
2025-06-03 11:15:00,264.13,264.3,264.04,264.17,5756.0,263.4747,263.6443,263.3849,263.5146,5756.0
2025-06-03 11:20:00,264.17,264.31,264.16,264.3,3428.0,263.5146,263.6542,263.5046,263.6443,3428.0
2025-06-03 11:25:00,264.31,264.35,264.15,264.32,2437.0,263.6542,263.6941,263.4946,263.6642,2437.0
2025-06-03 11:30:00,264.23,264.55,264.23,264.55,4411.0,263.5744,263.8936,263.5744,263.8936,4411.0
2025-06-03 11:35:00,264.33,264.71,264.25,264.71,2333.0,263.6742,264.0533,263.5944,264.0533,2333.0
2025-06-03 11:40:00,264.56,264.72,264.46,264.51,3462.0,263.9036,264.0632,263.8039,263.8537,3462.0
2025-06-03 11:45:00,264.49,264.71,264.43,264.43,6438.0,263.8338,264.0533,263.7739,263.7739,6438.0
2025-06-03 11:50:00,264.46,264.47,264.33,264.36,1403.0,263.8039,263.8138,263.6742,263.7041,1403.0
2025-06-03 11:55:00,264.33,264.61,264.32,264.61,4982.0,263.6742,263.9535,263.6642,263.9535,4982.0
2025-06-03 12:00:00,264.64,264.64,264.37,264.37,1289.0,263.9834,263.9834,263.7141,263.7141,1289.0
2025-06-03 12:05:00,264.43,264.47,264.19,264.19,2800.0,263.7739,263.8138,263.5345,263.5345,2800.0
2025-06-03 12:10:00,264.34,264.39,264.23,264.26,2477.0,263.6842,263.734,263.5744,263.6044,2477.0
2025-06-03 12:15:00,264.34,264.84,264.34,264.68,4341.0,263.6842,264.1829,263.6842,264.0233,4341.0
2025-06-03 12:20:00,264.69,264.69,264.44,264.58,3271.0,264.0333,264.0333,263.7839,263.9236,3271.0
2025-06-03 12:25:00,264.55,264.66,264.45,264.51,1836.0,263.8936,264.0034,263.7939,263.8537,1836.0
2025-06-03 12:30:00,264.53,264.6,264.37,264.44,4268.0,263.8737,263.9435,263.7141,263.7839,4268.0
2025-06-03 12:35:00,264.48,264.58,264.47,264.47,1635.0,263.8238,263.9236,263.8138,263.8138,1635.0
2025-06-03 12:40:00,264.44,264.76,264.44,264.71,4463.0,263.7839,264.1031,263.7839,264.0533,4463.0
2025-06-03 12:45:00,264.6,264.73,264.6,264.71,23404.0,263.9435,264.0732,263.9435,264.0533,23404.0
2025-06-03 12:50:00,264.74,265.01,264.71,264.98,3373.0,264.0832,264.3525,264.0533,264.3226,3373.0
2025-06-03 12:55:00,265.0,265.04,264.93,264.97,3413.0,264.3425,264.3824,264.2727,264.3126,3413.0
2025-06-03 13:00:00,265.02,265.2,264.9,265.0,7695.0,264.3625,264.542,264.2428,264.3425,7695.0
2025-06-03 13:05:00,265.1,265.41,265.06,265.2,2604.0,264.4423,264.7515,264.4024,264.542,2604.0
2025-06-03 13:10:00,265.31,265.4,265.2,265.39,3568.0,264.6518,264.7415,264.542,264.7316,3568.0
2025-06-03 13:15:00,265.28,265.44,265.26,265.43,3744.0,264.6218,264.7814,264.6019,264.7715,3744.0
2025-06-03 13:20:00,265.36,265.55,265.35,265.55,2703.0,264.7016,264.8912,264.6917,264.8912,2703.0
2025-06-03 13:25:00,265.44,265.56,265.33,265.55,2341.0,264.7814,264.9011,264.6717,264.8912,2341.0
2025-06-03 13:30:00,265.52,265.72,265.52,265.7,3336.0,264.8612,265.0607,264.8612,265.0408,3336.0
2025-06-03 13:35:00,265.72,265.75,265.64,265.7,2072.0,265.0607,265.0907,264.9809,265.0408,2072.0
2025-06-03 13:40:00,265.78,265.82,265.65,265.82,2649.0,265.1206,265.1605,264.9909,265.1605,2649.0
2025-06-03 13:45:00,265.71,265.74,265.64,265.66,1901.0,265.0508,265.0807,264.9809,265.0009,1901.0
2025-06-03 13:50:00,265.66,265.71,265.47,265.47,2844.0,265.0009,265.0508,264.8114,264.8114,2844.0
2025-06-03 13:55:00,265.42,265.67,265.28,265.61,4418.0,264.7615,265.0109,264.6218,264.951,4418.0
2025-06-03 14:00:00,265.62,265.62,265.29,265.52,2019.0,264.961,264.961,264.6318,264.8612,2019.0
2025-06-03 14:05:00,265.57,265.62,265.37,265.5,1347.0,264.9111,264.961,264.7116,264.8413,1347.0
2025-06-03 14:10:00,265.5,265.56,265.34,265.43,3533.0,264.8413,264.9011,264.6817,264.7715,3533.0
2025-06-03 14:15:00,265.43,265.63,265.24,265.63,4556.0,264.7715,264.971,264.5819,264.971,4556.0
2025-06-03 14:20:00,265.57,265.57,265.18,265.18,2894.0,264.9111,264.9111,264.5221,264.5221,2894.0
2025-06-03 14:25:00,265.14,265.51,265.12,265.42,3931.0,264.4822,264.8513,264.4622,264.7615,3931.0
2025-06-03 14:30:00,265.45,265.57,265.38,265.45,3535.0,264.7914,264.9111,264.7216,264.7914,3535.0
2025-06-03 14:35:00,265.45,265.53,265.27,265.37,1985.0,264.7914,264.8712,264.6119,264.7116,1985.0
2025-06-03 14:40:00,265.41,265.46,265.29,265.36,4223.0,264.7515,264.8014,264.6318,264.7016,4223.0
2025-06-03 14:45:00,265.36,265.51,265.28,265.37,5708.0,264.7016,264.8513,264.6218,264.7116,5708.0
2025-06-03 14:50:00,265.38,265.38,265.02,265.03,3500.0,264.7216,264.7216,264.3625,264.3725,3500.0
2025-06-03 14:55:00,265.03,265.05,264.76,264.85,9295.0,264.3725,264.3924,264.1031,264.1929,9295.0
2025-06-03 15:00:00,264.89,265.13,264.89,265.07,5433.0,264.2328,264.4722,264.2328,264.4124,5433.0
2025-06-03 15:05:00,265.1,265.39,265.09,265.39,5224.0,264.4423,264.7316,264.4323,264.7316,5224.0
2025-06-03 15:10:00,265.36,265.41,265.24,265.31,4554.0,264.7016,264.7515,264.5819,264.6518,4554.0
2025-06-03 15:15:00,265.31,265.32,265.08,265.24,8004.0,264.6518,264.6617,264.4223,264.5819,8004.0
2025-06-03 15:20:00,265.23,265.27,265.06,265.08,5917.0,264.572,264.6119,264.4024,264.4223,5917.0
2025-06-03 15:25:00,265.02,265.15,264.92,265.15,8198.0,264.3625,264.4922,264.2627,264.4922,8198.0
2025-06-03 15:30:00,265.17,265.29,265.13,265.2,7413.0,264.5121,264.6318,264.4722,264.542,7413.0
2025-06-03 15:35:00,265.21,265.31,265.15,265.2,14975.0,264.552,264.6518,264.4922,264.542,14975.0
2025-06-03 15:40:00,265.2,265.2,264.94,264.94,5203.0,264.542,264.542,264.2827,264.2827,5203.0
2025-06-03 15:45:00,264.94,265.03,264.61,264.62,13115.0,264.2827,264.3725,263.9535,263.9635,13115.0
2025-06-03 15:50:00,264.58,265.37,264.5,265.37,36853.0,263.9236,264.7116,263.8438,264.7116,36853.0
2025-06-03 15:55:00,265.4,265.78,265.33,265.46,95535.0,264.7415,265.1206,264.6717,264.8014,95535.0
2025-06-04 09:30:00,266.4,266.8,265.19,265.63,22664.0,265.7391,266.1381,264.5321,264.971,22664.0
2025-06-04 09:35:00,265.57,265.63,264.63,265.5,2040.0,264.9111,264.971,263.9735,264.8413,2040.0
2025-06-04 09:40:00,265.47,265.59,264.95,265.19,4894.0,264.8114,264.9311,264.2927,264.5321,4894.0
2025-06-04 09:45:00,265.17,265.5,265.16,265.49,4206.0,264.5121,264.8413,264.5021,264.8313,4206.0
2025-06-04 09:50:00,265.5,266.09,265.46,265.94,3862.0,264.8413,265.4298,264.8014,265.2802,3862.0
2025-06-04 09:55:00,266.03,266.3,266.03,266.13,2609.0,265.37,265.6393,265.37,265.4697,2609.0
2025-06-04 10:00:00,266.3,266.34,265.91,266.31,9083.0,265.6393,265.6792,265.2503,265.6493,9083.0
2025-06-04 10:05:00,266.56,266.71,266.51,266.71,868.0,265.8987,266.0483,265.8488,266.0483,868.0
2025-06-04 10:10:00,266.53,266.53,266.08,266.09,1000.0,265.8687,265.8687,265.4199,265.4298,1000.0
2025-06-04 10:15:00,266.29,266.29,265.87,265.87,1709.0,265.6293,265.6293,265.2104,265.2104,1709.0
2025-06-04 10:20:00,265.86,266.0,265.72,265.86,4738.0,265.2004,265.3401,265.0607,265.2004,4738.0
2025-06-04 10:25:00,265.86,266.21,265.73,265.95,3464.0,265.2004,265.5495,265.0707,265.2902,3464.0
2025-06-04 10:30:00,265.73,266.12,265.73,266.09,3013.0,265.0707,265.4598,265.0707,265.4298,3013.0
2025-06-04 10:35:00,266.26,266.6,266.2,266.4,1685.0,265.5994,265.9386,265.5396,265.7391,1685.0
2025-06-04 10:40:00,266.4,266.4,265.94,266.17,3363.0,265.7391,265.7391,265.2802,265.5096,3363.0
2025-06-04 10:45:00,266.17,266.51,266.17,266.36,2253.0,265.5096,265.8488,265.5096,265.6992,2253.0
2025-06-04 10:50:00,266.12,266.28,266.05,266.28,1049.0,265.4598,265.6194,265.3899,265.6194,1049.0
2025-06-04 10:55:00,266.19,266.31,266.07,266.31,1100.0,265.5296,265.6493,265.4099,265.6493,1100.0
2025-06-04 11:00:00,266.34,266.49,266.25,266.41,4552.0,265.6792,265.8288,265.5894,265.749,4552.0
2025-06-04 11:05:00,266.41,266.53,266.4,266.47,10026.0,265.749,265.8687,265.7391,265.8089,10026.0
2025-06-04 11:10:00,266.47,266.68,266.42,266.65,6830.0,265.8089,266.0184,265.759,265.9884,6830.0
2025-06-04 11:15:00,266.64,266.64,266.47,266.6,8712.0,265.9785,265.9785,265.8089,265.9386,8712.0
2025-06-04 11:20:00,266.56,266.84,266.56,266.71,2004.0,265.8987,266.178,265.8987,266.0483,2004.0
2025-06-04 11:25:00,266.71,266.77,266.54,266.64,3879.0,266.0483,266.1081,265.8787,265.9785,3879.0
2025-06-04 11:30:00,266.66,266.72,266.36,266.67,11496.0,265.9984,266.0583,265.6992,266.0084,11496.0
2025-06-04 11:35:00,266.58,266.58,266.39,266.5,7416.0,265.9186,265.9186,265.7291,265.8388,7416.0
2025-06-04 11:40:00,266.39,266.61,266.36,266.6,1523.0,265.7291,265.9485,265.6992,265.9386,1523.0
2025-06-04 11:45:00,266.61,266.78,266.61,266.77,1704.0,265.9485,266.1181,265.9485,266.1081,1704.0
2025-06-04 11:50:00,267.0,267.0,266.9,266.9,700.0,266.3376,266.3376,266.2378,266.2378,700.0
2025-06-04 11:55:00,266.9,267.01,266.81,266.88,1845.0,266.2378,266.3475,266.148,266.2179,1845.0
2025-06-04 12:00:00,266.82,266.94,266.79,266.81,8066.0,266.158,266.2777,266.1281,266.148,8066.0
2025-06-04 12:05:00,266.77,266.93,266.68,266.93,2373.0,266.1081,266.2677,266.0184,266.2677,2373.0
2025-06-04 12:10:00,266.75,266.79,266.62,266.63,2864.0,266.0882,266.1281,265.9585,265.9685,2864.0
2025-06-04 12:15:00,266.65,266.89,266.51,266.89,2786.0,265.9884,266.2278,265.8488,266.2278,2786.0
2025-06-04 12:20:00,266.78,266.78,266.61,266.61,500.0,266.1181,266.1181,265.9485,265.9485,500.0
2025-06-04 12:25:00,266.81,266.92,266.81,266.84,2305.0,266.148,266.2578,266.148,266.178,2305.0
2025-06-04 12:30:00,266.78,267.17,266.78,267.04,2102.0,266.1181,266.5071,266.1181,266.3775,2102.0
2025-06-04 12:35:00,267.12,267.26,266.97,266.97,1009.0,266.4573,266.5969,266.3076,266.3076,1009.0
2025-06-04 12:40:00,267.18,267.18,267.14,267.16,441.0,266.5171,266.5171,266.4772,266.4972,441.0
2025-06-04 12:45:00,267.28,267.29,267.08,267.22,1141.0,266.6169,266.6269,266.4174,266.557,1141.0
2025-06-04 12:50:00,267.13,267.14,266.97,267.12,1510.0,266.4672,266.4772,266.3076,266.4573,1510.0
2025-06-04 12:55:00,267.07,267.37,267.07,267.32,3295.0,266.4074,266.7067,266.4074,266.6568,3295.0
2025-06-04 13:00:00,267.24,267.43,267.24,267.36,1799.0,266.577,266.7665,266.577,266.6967,1799.0
2025-06-04 13:05:00,267.31,267.32,267.07,267.29,2686.0,266.6468,266.6568,266.4074,266.6269,2686.0
2025-06-04 13:10:00,267.38,267.4,267.24,267.26,550.0,266.7166,266.7366,266.577,266.5969,550.0
2025-06-04 13:15:00,267.27,267.34,267.24,267.24,809.0,266.6069,266.6767,266.577,266.577,809.0
2025-06-04 13:20:00,267.25,267.47,267.25,267.36,888.0,266.5869,266.8064,266.5869,266.6967,888.0
2025-06-04 13:25:00,267.41,267.5,267.41,267.49,1025.0,266.7466,266.8363,266.7466,266.8264,1025.0
2025-06-04 13:30:00,267.49,267.6,267.42,267.6,500.0,266.8264,266.9361,266.7565,266.9361,500.0
2025-06-04 13:35:00,267.6,267.6,267.6,267.6,0.0,266.9361,266.9361,266.9361,266.9361,0.0
2025-06-04 13:40:00,267.61,267.61,267.49,267.58,975.0,266.9461,266.9461,266.8264,266.9161,975.0
2025-06-04 13:45:00,267.56,267.81,267.56,267.81,731.0,266.8962,267.1456,266.8962,267.1456,731.0
2025-06-04 13:50:00,267.73,267.73,267.68,267.68,200.0,267.0658,267.0658,267.0159,267.0159,200.0
2025-06-04 13:55:00,267.68,267.68,267.52,267.52,1559.0,267.0159,267.0159,266.8563,266.8563,1559.0
2025-06-04 14:00:00,267.67,267.8,267.66,267.77,1632.0,267.0059,267.1356,266.9959,267.1057,1632.0
2025-06-04 14:05:00,267.81,267.85,267.61,267.61,882.0,267.1456,267.1855,266.9461,266.9461,882.0
2025-06-04 14:10:00,267.61,267.78,267.61,267.78,501.0,266.9461,267.1156,266.9461,267.1156,501.0
2025-06-04 14:15:00,267.69,267.78,267.61,267.72,2240.0,267.0259,267.1156,266.9461,267.0558,2240.0
2025-06-04 14:20:00,267.62,267.65,267.57,267.65,1242.0,266.956,266.986,266.9062,266.986,1242.0
2025-06-04 14:25:00,267.57,267.59,267.42,267.42,1074.0,266.9062,266.9261,266.7565,266.7565,1074.0
2025-06-04 14:30:00,267.47,267.47,267.2,267.29,4758.0,266.8064,266.8064,266.5371,266.6269,4758.0
2025-06-04 14:35:00,267.31,267.31,267.19,267.19,658.0,266.6468,266.6468,266.5271,266.5271,658.0
2025-06-04 14:40:00,267.22,267.39,267.19,267.39,1139.0,266.557,266.7266,266.5271,266.7266,1139.0
2025-06-04 14:45:00,267.46,267.46,267.35,267.4,346.0,266.7964,266.7964,266.6867,266.7366,346.0
2025-06-04 14:50:00,267.36,267.36,267.2,267.2,1147.0,266.6967,266.6967,266.5371,266.5371,1147.0
2025-06-04 14:55:00,267.33,267.42,267.33,267.37,1947.0,266.6668,266.7565,266.6668,266.7067,1947.0
2025-06-04 15:00:00,267.35,267.38,267.2,267.38,1200.0,266.6867,266.7166,266.5371,266.7166,1200.0
2025-06-04 15:05:00,267.38,267.45,267.31,267.44,3254.0,266.7166,266.7865,266.6468,266.7765,3254.0
2025-06-04 15:10:00,267.56,267.62,267.54,267.61,1400.0,266.8962,266.956,266.8762,266.9461,1400.0
2025-06-04 15:15:00,267.61,267.71,267.57,267.69,2699.0,266.9461,267.0458,266.9062,267.0259,2699.0
2025-06-04 15:20:00,267.64,267.74,267.58,267.64,8682.0,266.976,267.0757,266.9161,266.976,8682.0
2025-06-04 15:25:00,267.68,267.79,267.67,267.74,4568.0,267.0159,267.1256,267.0059,267.0757,4568.0
2025-06-04 15:30:00,267.76,267.85,267.68,267.79,2762.0,267.0957,267.1855,267.0159,267.1256,2762.0
2025-06-04 15:35:00,267.71,267.78,267.62,267.64,6574.0,267.0458,267.1156,266.956,266.976,6574.0
2025-06-04 15:40:00,267.56,267.59,267.39,267.5,3863.0,266.8962,266.9261,266.7266,266.8363,3863.0
2025-06-04 15:45:00,267.47,267.56,267.17,267.27,6276.0,266.8064,266.8962,266.5071,266.6069,6276.0
2025-06-04 15:50:00,267.16,267.24,266.92,266.95,11257.0,266.4972,266.577,266.2578,266.2877,11257.0
2025-06-04 15:55:00,267.0,267.43,266.95,267.05,83983.0,266.3376,266.7665,266.2877,266.3874,83983.0
2025-06-05 09:30:00,268.03,268.03,266.28,266.5,11251.0,267.365,267.365,265.6194,265.8388,11251.0
2025-06-05 09:35:00,266.46,267.0,265.89,267.0,1707.0,265.7989,266.3376,265.2303,266.3376,1707.0
2025-06-05 09:40:00,267.02,267.02,266.42,266.42,1824.0,266.3575,266.3575,265.759,265.759,1824.0
2025-06-05 09:45:00,266.26,266.52,265.84,266.5,6077.0,265.5994,265.8588,265.1804,265.8388,6077.0
2025-06-05 09:50:00,266.52,266.52,265.92,266.18,3748.0,265.8588,265.8588,265.2602,265.5196,3748.0
2025-06-05 09:55:00,266.41,266.41,265.81,265.92,2900.0,265.749,265.749,265.1505,265.2602,2900.0
2025-06-05 10:00:00,265.71,265.97,265.58,265.68,8656.0,265.0508,265.3101,264.9211,265.0208,8656.0
2025-06-05 10:05:00,265.68,266.21,265.68,266.12,3736.0,265.0208,265.5495,265.0208,265.4598,3736.0
2025-06-05 10:10:00,265.91,266.1,265.91,266.0,500.0,265.2503,265.4398,265.2503,265.3401,500.0
2025-06-05 10:15:00,266.04,266.04,265.69,265.84,2111.0,265.38,265.38,265.0308,265.1804,2111.0
2025-06-05 10:20:00,265.84,266.0,265.66,265.76,9516.0,265.1804,265.3401,265.0009,265.1006,9516.0
2025-06-05 10:25:00,265.67,266.18,265.6,266.18,4072.0,265.0109,265.5196,264.941,265.5196,4072.0
2025-06-05 10:30:00,266.18,266.21,265.88,265.88,3016.0,265.5196,265.5495,265.2203,265.2203,3016.0
2025-06-05 10:35:00,265.98,266.07,265.42,266.02,7874.0,265.3201,265.4099,264.7615,265.36,7874.0
2025-06-05 10:40:00,265.76,266.13,265.71,265.9,5067.0,265.1006,265.4697,265.0508,265.2403,5067.0
2025-06-05 10:45:00,265.9,266.32,265.71,266.05,3788.0,265.2403,265.6593,265.0508,265.3899,3788.0
2025-06-05 10:50:00,265.8,266.13,265.8,266.04,1104.0,265.1405,265.4697,265.1405,265.38,1104.0
2025-06-05 10:55:00,266.04,266.67,266.02,266.55,5041.0,265.38,266.0084,265.36,265.8887,5041.0
2025-06-05 11:00:00,266.66,266.88,266.64,266.74,1274.0,265.9984,266.2179,265.9785,266.0782,1274.0
2025-06-05 11:05:00,266.68,266.68,266.37,266.64,6940.0,266.0184,266.0184,265.7091,265.9785,6940.0
2025-06-05 11:10:00,266.64,266.91,266.57,266.84,2729.0,265.9785,266.2478,265.9086,266.178,2729.0
2025-06-05 11:15:00,266.42,266.69,266.35,266.45,4470.0,265.759,266.0283,265.6892,265.7889,4470.0
2025-06-05 11:20:00,266.44,266.83,266.44,266.75,1719.0,265.779,266.168,265.779,266.0882,1719.0
2025-06-05 11:25:00,266.64,267.02,266.64,266.93,5139.0,265.9785,266.3575,265.9785,266.2677,5139.0
2025-06-05 11:30:00,266.99,267.02,266.85,267.0,6133.0,266.3276,266.3575,266.1879,266.3376,6133.0
2025-06-05 11:35:00,267.05,267.23,266.98,267.03,5038.0,266.3874,266.567,266.3176,266.3675,5038.0
2025-06-05 11:40:00,266.94,267.04,266.91,267.04,1567.0,266.2777,266.3775,266.2478,266.3775,1567.0
2025-06-05 11:45:00,267.1,267.17,266.95,266.96,3049.0,266.4373,266.5071,266.2877,266.2977,3049.0
2025-06-05 11:50:00,266.96,267.11,266.95,267.11,1200.0,266.2977,266.4473,266.2877,266.4473,1200.0
2025-06-05 11:55:00,267.03,267.21,267.03,267.19,1692.0,266.3675,266.547,266.3675,266.5271,1692.0
2025-06-05 12:00:00,267.22,267.38,267.14,267.38,2494.0,266.557,266.7166,266.4772,266.7166,2494.0
2025-06-05 12:05:00,267.32,267.53,267.2,267.33,4303.0,266.6568,266.8663,266.5371,266.6668,4303.0
2025-06-05 12:10:00,267.33,267.47,267.33,267.33,856.0,266.6668,266.8064,266.6668,266.6668,856.0
2025-06-05 12:15:00,267.33,267.41,266.91,267.13,3846.0,266.6668,266.7466,266.2478,266.4672,3846.0
2025-06-05 12:20:00,267.12,267.27,267.11,267.27,1993.0,266.4573,266.6069,266.4473,266.6069,1993.0
2025-06-05 12:25:00,267.25,267.69,267.25,267.53,3919.0,266.5869,267.0259,266.5869,266.8663,3919.0
2025-06-05 12:30:00,267.57,267.82,267.47,267.49,2426.0,266.9062,267.1555,266.8064,266.8264,2426.0
2025-06-05 12:35:00,267.66,267.68,267.44,267.57,2037.0,266.9959,267.0159,266.7765,266.9062,2037.0
2025-06-05 12:40:00,267.52,267.76,267.51,267.65,1700.0,266.8563,267.0957,266.8463,266.986,1700.0
2025-06-05 12:45:00,267.65,267.65,267.05,267.17,8316.0,266.986,266.986,266.3874,266.5071,8316.0
2025-06-05 12:50:00,267.18,267.22,266.96,267.22,3513.0,266.5171,266.557,266.2977,266.557,3513.0
2025-06-05 12:55:00,267.25,267.4,267.24,267.26,1300.0,266.5869,266.7366,266.577,266.5969,1300.0
2025-06-05 13:00:00,267.26,267.48,267.26,267.29,1840.0,266.5969,266.8164,266.5969,266.6269,1840.0
2025-06-05 13:05:00,267.27,267.27,267.05,267.21,3902.0,266.6069,266.6069,266.3874,266.547,3902.0
2025-06-05 13:10:00,267.26,267.32,267.18,267.26,3999.0,266.5969,266.6568,266.5171,266.5969,3999.0
2025-06-05 13:15:00,267.36,267.36,267.3,267.36,709.0,266.6967,266.6967,266.6368,266.6967,709.0
2025-06-05 13:20:00,267.35,267.6,267.35,267.53,3014.0,266.6867,266.9361,266.6867,266.8663,3014.0
2025-06-05 13:25:00,267.5,267.61,267.49,267.5,1690.0,266.8363,266.9461,266.8264,266.8363,1690.0
2025-06-05 13:30:00,267.5,267.64,267.37,267.45,8902.0,266.8363,266.976,266.7067,266.7865,8902.0
2025-06-05 13:35:00,267.45,267.61,267.45,267.61,821.0,266.7865,266.9461,266.7865,266.9461,821.0
2025-06-05 13:40:00,267.55,267.69,267.52,267.55,7011.0,266.8862,267.0259,266.8563,266.8862,7011.0
2025-06-05 13:45:00,267.51,267.56,267.26,267.56,4790.0,266.8463,266.8962,266.5969,266.8962,4790.0
2025-06-05 13:50:00,267.41,267.41,267.14,267.2,2833.0,266.7466,266.7466,266.4772,266.5371,2833.0
2025-06-05 13:55:00,267.2,267.32,267.15,267.25,3758.0,266.5371,266.6568,266.4872,266.5869,3758.0
2025-06-05 14:00:00,267.25,267.25,266.95,267.03,14843.0,266.5869,266.5869,266.2877,266.3675,14843.0
2025-06-05 14:05:00,267.03,267.11,266.93,267.04,14002.0,266.3675,266.4473,266.2677,266.3775,14002.0
2025-06-05 14:10:00,267.04,267.09,266.97,267.02,8475.0,266.3775,266.4273,266.3076,266.3575,8475.0
2025-06-05 14:15:00,267.02,267.11,266.51,266.96,8086.0,266.3575,266.4473,265.8488,266.2977,8086.0
2025-06-05 14:20:00,266.88,267.21,266.88,267.2,1626.0,266.2179,266.547,266.2179,266.5371,1626.0
2025-06-05 14:25:00,267.13,267.25,267.11,267.25,1000.0,266.4672,266.5869,266.4473,266.5869,1000.0
2025-06-05 14:30:00,267.19,267.43,267.19,267.34,1010.0,266.5271,266.7665,266.5271,266.6767,1010.0
2025-06-05 14:35:00,267.38,267.59,267.22,267.37,3451.0,266.7166,266.9261,266.557,266.7067,3451.0
2025-06-05 14:40:00,267.48,267.54,267.31,267.47,3192.0,266.8164,266.8762,266.6468,266.8064,3192.0
2025-06-05 14:45:00,267.46,267.61,267.34,267.34,1213.0,266.7964,266.9461,266.6767,266.6767,1213.0
2025-06-05 14:50:00,267.46,267.46,267.29,267.31,1800.0,266.7964,266.7964,266.6269,266.6468,1800.0
2025-06-05 14:55:00,267.34,267.44,267.32,267.44,607.0,266.6767,266.7765,266.6568,266.7765,607.0
2025-06-05 15:00:00,267.44,267.58,267.2,267.28,3777.0,266.7765,266.9161,266.5371,266.6169,3777.0
2025-06-05 15:05:00,267.36,267.45,267.28,267.45,2038.0,266.6967,266.7865,266.6169,266.7865,2038.0
2025-06-05 15:10:00,267.52,267.54,267.31,267.42,2594.0,266.8563,266.8762,266.6468,266.7565,2594.0
2025-06-05 15:15:00,267.42,267.49,266.61,266.77,6442.0,266.7565,266.8264,265.9485,266.1081,6442.0
2025-06-05 15:20:00,266.86,266.93,266.7,266.78,5462.0,266.1979,266.2677,266.0383,266.1181,5462.0
2025-06-05 15:25:00,266.83,267.12,266.72,266.87,6611.0,266.168,266.4573,266.0583,266.2079,6611.0
2025-06-05 15:30:00,267.02,267.13,266.88,266.95,3469.0,266.3575,266.4672,266.2179,266.2877,3469.0
2025-06-05 15:35:00,266.96,267.52,266.96,267.51,3744.0,266.2977,266.8563,266.2977,266.8463,3744.0
2025-06-05 15:40:00,267.51,267.54,267.26,267.37,7008.0,266.8463,266.8762,266.5969,266.7067,7008.0
2025-06-05 15:45:00,267.36,267.62,267.32,267.43,9285.0,266.6967,266.956,266.6568,266.7665,9285.0
2025-06-05 15:50:00,267.31,267.31,266.51,266.6,14726.0,266.6468,266.6468,265.8488,265.9386,14726.0
2025-06-05 15:55:00,266.48,267.05,266.47,267.01,84594.0,265.8189,266.3874,265.8089,266.3475,84594.0
2025-06-06 09:30:00,268.45,268.45,266.66,268.06,15969.0,267.784,267.784,265.9984,267.3949,15969.0
2025-06-06 09:35:00,268.06,268.5,268.06,268.24,4867.0,267.3949,267.8338,267.3949,267.5745,4867.0
2025-06-06 09:40:00,268.15,268.42,268.15,268.42,1336.0,267.4847,267.754,267.4847,267.754,1336.0
2025-06-06 09:45:00,268.28,268.51,268.06,268.06,4247.0,267.6144,267.8438,267.3949,267.3949,4247.0
2025-06-06 09:50:00,268.06,268.43,267.85,268.34,5595.0,267.3949,267.764,267.1855,267.6742,5595.0
2025-06-06 09:55:00,268.31,268.98,268.31,268.56,5345.0,267.6443,268.3127,267.6443,267.8937,5345.0
2025-06-06 10:00:00,268.96,268.96,268.44,268.64,2299.0,268.2927,268.2927,267.774,267.9735,2299.0
2025-06-06 10:05:00,268.69,268.86,268.68,268.81,1621.0,268.0234,268.193,268.0134,268.1431,1621.0
2025-06-06 10:10:00,268.82,268.83,268.41,268.6,7680.0,268.1531,268.163,267.7441,267.9336,7680.0
2025-06-06 10:15:00,268.61,268.61,268.25,268.25,1537.0,267.9436,267.9436,267.5845,267.5845,1537.0
2025-06-06 10:20:00,268.47,268.7,268.47,268.7,2204.0,267.8039,268.0334,267.8039,268.0334,2204.0
2025-06-06 10:25:00,268.55,268.55,268.32,268.32,708.0,267.8837,267.8837,267.6543,267.6543,708.0
2025-06-06 10:30:00,268.22,268.22,268.03,268.03,1938.0,267.5545,267.5545,267.365,267.365,1938.0
2025-06-06 10:35:00,268.14,268.16,268.04,268.05,872.0,267.4747,267.4947,267.375,267.385,872.0
2025-06-06 10:40:00,268.15,268.26,267.95,267.95,1300.0,267.4847,267.5944,267.2852,267.2852,1300.0
2025-06-06 10:45:00,267.74,267.74,267.62,267.63,900.0,267.0757,267.0757,266.956,266.966,900.0
2025-06-06 10:50:00,267.51,267.59,267.34,267.53,2543.0,266.8463,266.9261,266.6767,266.8663,2543.0
2025-06-06 10:55:00,267.66,267.67,267.27,267.29,934.0,266.9959,267.0059,266.6069,266.6269,934.0
2025-06-06 11:00:00,267.26,267.48,267.25,267.48,2267.0,266.5969,266.8164,266.5869,266.8164,2267.0
2025-06-06 11:05:00,267.48,267.68,267.42,267.64,800.0,266.8164,267.0159,266.7565,266.976,800.0
2025-06-06 11:10:00,267.5,267.5,267.41,267.49,724.0,266.8363,266.8363,266.7466,266.8264,724.0
2025-06-06 11:15:00,267.37,267.37,266.61,266.62,1315.0,266.7067,266.7067,265.9485,265.9585,1315.0
2025-06-06 11:20:00,266.44,266.47,266.36,266.4,1698.0,265.779,265.8089,265.6992,265.7391,1698.0
2025-06-06 11:25:00,266.68,267.02,266.68,266.86,2965.0,266.0184,266.3575,266.0184,266.1979,2965.0
2025-06-06 11:30:00,266.86,267.05,266.68,266.91,2976.0,266.1979,266.3874,266.0184,266.2478,2976.0
2025-06-06 11:35:00,266.95,267.02,266.64,266.64,950.0,266.2877,266.3575,265.9785,265.9785,950.0
2025-06-06 11:40:00,266.57,266.85,266.57,266.85,3429.0,265.9086,266.1879,265.9086,266.1879,3429.0
2025-06-06 11:45:00,266.88,266.94,266.73,266.92,1920.0,266.2179,266.2777,266.0682,266.2578,1920.0
2025-06-06 11:50:00,267.02,267.17,267.02,267.1,1025.0,266.3575,266.5071,266.3575,266.4373,1025.0
2025-06-06 11:55:00,266.98,266.98,266.76,266.92,1886.0,266.3176,266.3176,266.0982,266.2578,1886.0
2025-06-06 12:00:00,267.09,267.12,266.88,267.02,1920.0,266.4273,266.4573,266.2179,266.3575,1920.0
2025-06-06 12:05:00,267.03,267.04,266.93,266.93,1000.0,266.3675,266.3775,266.2677,266.2677,1000.0
2025-06-06 12:10:00,266.86,266.97,266.77,266.92,3683.0,266.1979,266.3076,266.1081,266.2578,3683.0
2025-06-06 12:15:00,267.05,267.13,267.0,267.02,900.0,266.3874,266.4672,266.3376,266.3575,900.0
2025-06-06 12:20:00,267.04,267.2,266.94,267.19,3292.0,266.3775,266.5371,266.2777,266.5271,3292.0
2025-06-06 12:25:00,267.26,267.31,267.23,267.23,1176.0,266.5969,266.6468,266.567,266.567,1176.0
2025-06-06 12:30:00,267.31,267.37,267.17,267.24,900.0,266.6468,266.7067,266.5071,266.577,900.0
2025-06-06 12:35:00,267.2,267.2,267.1,267.15,900.0,266.5371,266.5371,266.4373,266.4872,900.0
2025-06-06 12:40:00,267.05,267.06,266.9,266.9,1145.0,266.3874,266.3974,266.2378,266.2378,1145.0
2025-06-06 12:45:00,266.9,266.95,266.75,266.88,1554.0,266.2378,266.2877,266.0882,266.2179,1554.0
2025-06-06 12:50:00,266.86,266.86,266.72,266.72,600.0,266.1979,266.1979,266.0583,266.0583,600.0
2025-06-06 12:55:00,266.59,266.73,266.58,266.58,1100.0,265.9286,266.0682,265.9186,265.9186,1100.0
2025-06-06 13:00:00,266.58,266.58,266.5,266.5,300.0,265.9186,265.9186,265.8388,265.8388,300.0
2025-06-06 13:05:00,266.38,266.5,266.19,266.19,1221.0,265.7191,265.8388,265.5296,265.5296,1221.0
2025-06-06 13:10:00,266.19,266.2,265.99,266.19,549.0,265.5296,265.5396,265.3301,265.5296,549.0
2025-06-06 13:15:00,266.33,266.48,266.2,266.38,2909.0,265.6692,265.8189,265.5396,265.7191,2909.0
2025-06-06 13:20:00,266.53,266.53,266.51,266.51,346.0,265.8687,265.8687,265.8488,265.8488,346.0
2025-06-06 13:25:00,266.35,266.35,266.34,266.34,200.0,265.6892,265.6892,265.6792,265.6792,200.0
2025-06-06 13:30:00,266.43,266.63,266.43,266.46,1038.0,265.769,265.9685,265.769,265.7989,1038.0
2025-06-06 13:35:00,266.44,266.5,266.28,266.5,687.0,265.779,265.8388,265.6194,265.8388,687.0
2025-06-06 13:40:00,266.43,266.69,266.41,266.69,2493.0,265.769,266.0283,265.749,266.0283,2493.0
2025-06-06 13:45:00,266.56,266.6,266.53,266.53,1190.0,265.8987,265.9386,265.8687,265.8687,1190.0
2025-06-06 13:50:00,266.65,266.69,266.54,266.54,894.0,265.9884,266.0283,265.8787,265.8787,894.0
2025-06-06 13:55:00,266.6,266.67,266.54,266.64,1200.0,265.9386,266.0084,265.8787,265.9785,1200.0
2025-06-06 14:00:00,266.61,267.02,266.61,266.94,3514.0,265.9485,266.3575,265.9485,266.2777,3514.0
2025-06-06 14:05:00,266.94,267.06,266.88,267.04,2198.0,266.2777,266.3974,266.2179,266.3775,2198.0
2025-06-06 14:10:00,267.04,267.05,266.86,266.86,1775.0,266.3775,266.3874,266.1979,266.1979,1775.0
2025-06-06 14:15:00,266.94,267.28,266.93,267.28,2122.0,266.2777,266.6169,266.2677,266.6169,2122.0
2025-06-06 14:20:00,267.05,267.18,267.05,267.12,600.0,266.3874,266.5171,266.3874,266.4573,600.0
2025-06-06 14:25:00,267.13,267.17,266.96,267.0,1978.0,266.4672,266.5071,266.2977,266.3376,1978.0
2025-06-06 14:30:00,267.12,267.35,267.11,267.34,2425.0,266.4573,266.6867,266.4473,266.6767,2425.0
2025-06-06 14:35:00,267.34,267.39,267.19,267.29,1557.0,266.6767,266.7266,266.5271,266.6269,1557.0
2025-06-06 14:40:00,267.3,267.33,267.12,267.15,2956.0,266.6368,266.6668,266.4573,266.4872,2956.0
2025-06-06 14:45:00,267.21,267.25,267.07,267.17,1686.0,266.547,266.5869,266.4074,266.5071,1686.0
2025-06-06 14:50:00,267.14,267.25,267.12,267.24,2119.0,266.4772,266.5869,266.4573,266.577,2119.0
2025-06-06 14:55:00,267.25,267.35,267.23,267.29,2308.0,266.5869,266.6867,266.567,266.6269,2308.0
2025-06-06 15:00:00,267.18,267.31,267.17,267.31,2796.0,266.5171,266.6468,266.5071,266.6468,2796.0
2025-06-06 15:05:00,267.29,267.39,267.23,267.24,2037.0,266.6269,266.7266,266.567,266.577,2037.0
2025-06-06 15:10:00,267.2,267.25,267.12,267.25,1523.0,266.5371,266.5869,266.4573,266.5869,1523.0
2025-06-06 15:15:00,267.17,267.31,267.14,267.31,1330.0,266.5071,266.6468,266.4772,266.6468,1330.0
2025-06-06 15:20:00,267.2,267.43,267.2,267.32,3690.0,266.5371,266.7665,266.5371,266.6568,3690.0
2025-06-06 15:25:00,267.4,267.5,267.34,267.4,5178.0,266.7366,266.8363,266.6767,266.7366,5178.0
2025-06-06 15:30:00,267.34,267.62,267.34,267.51,2560.0,266.6767,266.956,266.6767,266.8463,2560.0
2025-06-06 15:35:00,267.62,267.62,267.31,267.34,3047.0,266.956,266.956,266.6468,266.6767,3047.0
2025-06-06 15:40:00,267.36,267.43,267.2,267.29,4527.0,266.6967,266.7665,266.5371,266.6269,4527.0
2025-06-06 15:45:00,267.34,267.37,267.11,267.13,4121.0,266.6767,266.7067,266.4473,266.4672,4121.0
2025-06-06 15:50:00,267.13,267.47,267.13,267.4,10749.0,266.4672,266.8064,266.4672,266.7366,10749.0
2025-06-06 15:55:00,267.26,267.49,267.08,267.12,30211.0,266.5969,266.8264,266.4174,266.4573,30211.0
2025-06-09 09:30:00,266.77,267.32,265.79,266.0,13196.0,266.1081,266.6568,265.1306,265.3401,13196.0
2025-06-09 09:35:00,266.01,266.36,265.89,266.36,1300.0,265.35,265.6992,265.2303,265.6992,1300.0
2025-06-09 09:40:00,266.17,266.44,266.13,266.28,1446.0,265.5096,265.779,265.4697,265.6194,1446.0
2025-06-09 09:45:00,266.34,266.48,266.23,266.31,2285.0,265.6792,265.8189,265.5695,265.6493,2285.0
2025-06-09 09:50:00,266.32,266.32,265.81,265.81,918.0,265.6593,265.6593,265.1505,265.1505,918.0
2025-06-09 09:55:00,265.83,265.83,265.64,265.65,1300.0,265.1705,265.1705,264.9809,264.9909,1300.0
2025-06-09 10:00:00,265.84,265.84,265.44,265.48,2110.0,265.1804,265.1804,264.7814,264.8213,2110.0
2025-06-09 10:05:00,265.46,265.52,264.94,265.28,4074.0,264.8014,264.8612,264.2827,264.6218,4074.0
2025-06-09 10:10:00,265.08,265.46,265.08,265.14,1514.0,264.4223,264.8014,264.4223,264.4822,1514.0
2025-06-09 10:15:00,265.19,265.26,265.06,265.26,1105.0,264.5321,264.6019,264.4024,264.6019,1105.0
2025-06-09 10:20:00,265.15,265.35,265.15,265.2,1510.0,264.4922,264.6917,264.4922,264.542,1510.0
2025-06-09 10:25:00,265.17,265.31,264.7,264.86,4990.0,264.5121,264.6518,264.0433,264.2029,4990.0
2025-06-09 10:30:00,264.89,264.99,264.77,264.85,1878.0,264.2328,264.3326,264.1131,264.1929,1878.0
2025-06-09 10:35:00,264.8,264.86,264.44,264.44,3470.0,264.143,264.2029,263.7839,263.7839,3470.0
2025-06-09 10:40:00,264.47,264.47,264.2,264.22,1300.0,263.8138,263.8138,263.5445,263.5645,1300.0
2025-06-09 10:45:00,264.21,264.37,264.07,264.12,9488.0,263.5545,263.7141,263.4148,263.4647,9488.0
2025-06-09 10:50:00,264.07,264.75,264.07,264.68,9199.0,263.4148,264.0932,263.4148,264.0233,9199.0
2025-06-09 10:55:00,264.75,265.21,264.75,265.16,3592.0,264.0932,264.552,264.0932,264.5021,3592.0
2025-06-09 11:00:00,265.3,265.38,265.25,265.31,8775.0,264.6418,264.7216,264.5919,264.6518,8775.0
2025-06-09 11:05:00,265.29,265.41,265.12,265.21,5814.0,264.6318,264.7515,264.4622,264.552,5814.0
2025-06-09 11:10:00,265.28,265.31,265.2,265.23,7857.0,264.6218,264.6518,264.542,264.572,7857.0
2025-06-09 11:15:00,265.37,265.72,265.3,265.52,5009.0,264.7116,265.0607,264.6418,264.8612,5009.0
2025-06-09 11:20:00,265.62,265.66,265.41,265.43,1200.0,264.961,265.0009,264.7515,264.7715,1200.0
2025-06-09 11:25:00,265.48,265.48,265.27,265.48,7234.0,264.8213,264.8213,264.6119,264.8213,7234.0
2025-06-09 11:30:00,265.48,265.69,265.33,265.69,11395.0,264.8213,265.0308,264.6717,265.0308,11395.0
2025-06-09 11:35:00,265.76,265.9,265.7,265.86,6756.0,265.1006,265.2403,265.0408,265.2004,6756.0
2025-06-09 11:40:00,265.89,266.13,265.84,266.0,8718.0,265.2303,265.4697,265.1804,265.3401,8718.0
2025-06-09 11:45:00,266.07,266.42,266.07,266.34,8828.0,265.4099,265.759,265.4099,265.6792,8828.0
2025-06-09 11:50:00,266.42,266.42,266.08,266.37,2570.0,265.759,265.759,265.4199,265.7091,2570.0
2025-06-09 11:55:00,266.42,266.42,266.23,266.23,1609.0,265.759,265.759,265.5695,265.5695,1609.0
2025-06-09 12:00:00,266.19,266.27,266.18,266.24,714.0,265.5296,265.6094,265.5196,265.5795,714.0
2025-06-09 12:05:00,266.18,266.37,266.16,266.37,1500.0,265.5196,265.7091,265.4997,265.7091,1500.0
2025-06-09 12:10:00,266.47,266.6,266.47,266.6,1070.0,265.8089,265.9386,265.8089,265.9386,1070.0
2025-06-09 12:15:00,266.63,266.67,266.56,266.62,755.0,265.9685,266.0084,265.8987,265.9585,755.0
2025-06-09 12:20:00,266.58,266.64,266.55,266.55,1691.0,265.9186,265.9785,265.8887,265.8887,1691.0
2025-06-09 12:25:00,266.52,266.52,266.36,266.45,1906.0,265.8588,265.8588,265.6992,265.7889,1906.0
2025-06-09 12:30:00,266.36,266.43,266.25,266.35,4430.0,265.6992,265.769,265.5894,265.6892,4430.0
2025-06-09 12:35:00,266.43,266.51,266.35,266.4,2080.0,265.769,265.8488,265.6892,265.7391,2080.0
2025-06-09 12:40:00,266.38,266.65,266.38,266.48,2600.0,265.7191,265.9884,265.7191,265.8189,2600.0
2025-06-09 12:45:00,266.52,266.53,266.46,266.53,500.0,265.8588,265.8687,265.7989,265.8687,500.0
2025-06-09 12:50:00,266.53,266.78,266.53,266.77,1769.0,265.8687,266.1181,265.8687,266.1081,1769.0
2025-06-09 12:55:00,266.65,266.68,266.57,266.57,1105.0,265.9884,266.0184,265.9086,265.9086,1105.0
2025-06-09 13:00:00,266.54,266.74,266.54,266.57,910.0,265.8787,266.0782,265.8787,265.9086,910.0
2025-06-09 13:05:00,266.63,266.75,266.61,266.75,1000.0,265.9685,266.0882,265.9485,266.0882,1000.0
2025-06-09 13:10:00,266.79,266.97,266.75,266.97,2577.0,266.1281,266.3076,266.0882,266.3076,2577.0
2025-06-09 13:15:00,266.87,266.97,266.86,266.92,1139.0,266.2079,266.3076,266.1979,266.2578,1139.0
2025-06-09 13:20:00,266.85,267.13,266.85,267.13,2287.0,266.1879,266.4672,266.1879,266.4672,2287.0
2025-06-09 13:25:00,267.16,267.22,267.04,267.22,4002.0,266.4972,266.557,266.3775,266.557,4002.0
2025-06-09 13:30:00,267.22,267.3,267.14,267.14,628.0,266.557,266.6368,266.4772,266.4772,628.0
2025-06-09 13:35:00,267.15,267.18,267.01,267.18,629.0,266.4872,266.5171,266.3475,266.5171,629.0
2025-06-09 13:40:00,267.13,267.26,267.08,267.15,700.0,266.4672,266.5969,266.4174,266.4872,700.0
2025-06-09 13:45:00,267.18,267.19,267.1,267.13,3634.0,266.5171,266.5271,266.4373,266.4672,3634.0
2025-06-09 13:50:00,267.18,267.24,267.15,267.23,1100.0,266.5171,266.577,266.4872,266.567,1100.0
2025-06-09 13:55:00,267.16,267.27,267.08,267.23,4372.0,266.4972,266.6069,266.4174,266.567,4372.0
2025-06-09 14:00:00,267.26,267.41,267.25,267.25,853.0,266.5969,266.7466,266.5869,266.5869,853.0
2025-06-09 14:05:00,267.23,267.28,267.18,267.24,1210.0,266.567,266.6169,266.5171,266.577,1210.0
2025-06-09 14:10:00,267.26,267.33,267.26,267.29,1231.0,266.5969,266.6668,266.5969,266.6269,1231.0
2025-06-09 14:15:00,267.26,267.29,267.21,267.23,1184.0,266.5969,266.6269,266.547,266.567,1184.0
2025-06-09 14:20:00,267.21,267.28,267.12,267.13,2857.0,266.547,266.6169,266.4573,266.4672,2857.0
2025-06-09 14:25:00,267.09,267.18,267.08,267.12,640.0,266.4273,266.5171,266.4174,266.4573,640.0
2025-06-09 14:30:00,267.18,267.2,267.11,267.16,7864.0,266.5171,266.5371,266.4473,266.4972,7864.0
2025-06-09 14:35:00,267.2,267.2,267.04,267.05,1010.0,266.5371,266.5371,266.3775,266.3874,1010.0
2025-06-09 14:40:00,267.03,267.03,266.93,267.0,1325.0,266.3675,266.3675,266.2677,266.3376,1325.0
2025-06-09 14:45:00,266.99,267.08,266.93,267.05,4697.0,266.3276,266.4174,266.2677,266.3874,4697.0
2025-06-09 14:50:00,267.04,267.25,267.04,267.21,2420.0,266.3775,266.5869,266.3775,266.547,2420.0
2025-06-09 14:55:00,267.25,267.32,267.18,267.29,1418.0,266.5869,266.6568,266.5171,266.6269,1418.0
2025-06-09 15:00:00,267.32,267.37,267.28,267.29,2862.0,266.6568,266.7067,266.6169,266.6269,2862.0
2025-06-09 15:05:00,267.32,267.35,267.22,267.35,1508.0,266.6568,266.6867,266.557,266.6867,1508.0
2025-06-09 15:10:00,267.29,267.31,267.05,267.1,1881.0,266.6269,266.6468,266.3874,266.4373,1881.0
2025-06-09 15:15:00,267.1,267.14,267.02,267.02,2293.0,266.4373,266.4772,266.3575,266.3575,2293.0
2025-06-09 15:20:00,266.99,267.02,266.89,266.99,7784.0,266.3276,266.3575,266.2278,266.3276,7784.0
2025-06-09 15:25:00,266.99,267.17,266.97,267.07,4583.0,266.3276,266.5071,266.3076,266.4074,4583.0
2025-06-09 15:30:00,267.12,267.16,267.07,267.14,4142.0,266.4573,266.4972,266.4074,266.4772,4142.0
2025-06-09 15:35:00,267.09,267.31,267.09,267.22,5641.0,266.4273,266.6468,266.4273,266.557,5641.0
2025-06-09 15:40:00,267.19,267.19,266.94,266.94,7330.0,266.5271,266.5271,266.2777,266.2777,7330.0
2025-06-09 15:45:00,266.88,266.92,266.73,266.92,7824.0,266.2179,266.2578,266.0682,266.2578,7824.0
2025-06-09 15:50:00,266.97,267.12,266.59,266.66,10213.0,266.3076,266.4573,265.9286,265.9984,10213.0
2025-06-09 15:55:00,266.69,266.91,266.3,266.31,38278.0,266.0283,266.2478,265.6393,265.6493,38278.0
2025-06-10 09:30:00,266.81,268.0,266.74,267.02,7421.0,266.148,267.3351,266.0782,266.3575,7421.0
2025-06-10 09:35:00,267.01,267.31,266.49,266.49,2726.0,266.3475,266.6468,265.8288,265.8288,2726.0
2025-06-10 09:40:00,266.53,266.6,266.02,266.6,3402.0,265.8687,265.9386,265.36,265.9386,3402.0
2025-06-10 09:45:00,266.6,267.09,266.6,267.09,2690.0,265.9386,266.4273,265.9386,266.4273,2690.0
2025-06-10 09:50:00,266.75,266.75,266.14,266.4,2815.0,266.0882,266.0882,265.4797,265.7391,2815.0
2025-06-10 09:55:00,266.2,266.67,266.16,266.42,2051.0,265.5396,266.0084,265.4997,265.759,2051.0
2025-06-10 10:00:00,266.66,266.66,265.57,265.8,4564.0,265.9984,265.9984,264.9111,265.1405,4564.0
2025-06-10 10:05:00,265.95,266.5,265.95,266.44,14369.0,265.2902,265.8388,265.2902,265.779,14369.0
2025-06-10 10:10:00,266.26,266.79,266.26,266.27,33580.0,265.5994,266.1281,265.5994,265.6094,33580.0
2025-06-10 10:15:00,266.19,266.84,266.13,266.84,5330.0,265.5296,266.178,265.4697,266.178,5330.0
2025-06-10 10:20:00,266.63,267.42,266.37,267.42,3588.0,265.9685,266.7565,265.7091,266.7565,3588.0
2025-06-10 10:25:00,267.08,268.0,267.05,267.34,44674.0,266.4174,267.3351,266.3874,266.6767,44674.0
2025-06-10 10:30:00,267.63,267.92,267.39,267.7,5738.0,266.966,267.2553,266.7266,267.0358,5738.0
2025-06-10 10:35:00,267.91,268.12,267.67,268.12,2950.0,267.2453,267.4548,267.0059,267.4548,2950.0
2025-06-10 10:40:00,268.15,268.59,268.0,268.52,4121.0,267.4847,267.9236,267.3351,267.8538,4121.0
2025-06-10 10:45:00,268.42,268.59,268.29,268.59,16093.0,267.754,267.9236,267.6244,267.9236,16093.0
2025-06-10 10:50:00,268.46,268.91,268.45,268.91,12693.0,267.7939,268.2428,267.784,268.2428,12693.0
2025-06-10 10:55:00,268.65,268.89,268.25,268.52,8528.0,267.9835,268.2229,267.5845,267.8538,8528.0
2025-06-10 11:00:00,268.4,268.97,268.4,268.63,4008.0,267.7341,268.3027,267.7341,267.9635,4008.0
2025-06-10 11:05:00,268.52,268.55,268.15,268.26,2814.0,267.8538,267.8837,267.4847,267.5944,2814.0
2025-06-10 11:10:00,268.14,268.31,267.87,267.98,2714.0,267.4747,267.6443,267.2054,267.3151,2714.0
2025-06-10 11:15:00,267.98,268.18,267.85,267.93,3500.0,267.3151,267.5146,267.1855,267.2653,3500.0
2025-06-10 11:20:00,267.93,267.97,267.75,267.96,2876.0,267.2653,267.3052,267.0857,267.2952,2876.0
2025-06-10 11:25:00,267.79,268.17,267.79,268.01,1481.0,267.1256,267.5047,267.1256,267.3451,1481.0
2025-06-10 11:30:00,268.17,268.44,267.8,268.44,7179.0,267.5047,267.774,267.1356,267.774,7179.0
2025-06-10 11:35:00,268.43,268.43,268.08,268.26,4550.0,267.764,267.764,267.4149,267.5944,4550.0
2025-06-10 11:40:00,268.23,268.23,268.0,268.09,3250.0,267.5645,267.5645,267.3351,267.4249,3250.0
2025-06-10 11:45:00,268.12,268.27,268.11,268.27,2600.0,267.4548,267.6044,267.4448,267.6044,2600.0
2025-06-10 11:50:00,268.31,268.48,268.12,268.48,5379.0,267.6443,267.8139,267.4548,267.8139,5379.0
2025-06-10 11:55:00,268.32,268.33,268.24,268.31,600.0,267.6543,267.6643,267.5745,267.6443,600.0
2025-06-10 12:00:00,268.31,268.35,268.04,268.14,7346.0,267.6443,267.6842,267.375,267.4747,7346.0
2025-06-10 12:05:00,268.27,268.32,268.22,268.32,600.0,267.6044,267.6543,267.5545,267.6543,600.0
2025-06-10 12:10:00,268.3,268.37,268.29,268.31,3855.0,267.6343,267.7042,267.6244,267.6443,3855.0
2025-06-10 12:15:00,268.27,268.37,268.24,268.3,3535.0,267.6044,267.7042,267.5745,267.6343,3535.0
2025-06-10 12:20:00,268.3,268.3,268.28,268.29,900.0,267.6343,267.6343,267.6144,267.6244,900.0
2025-06-10 12:25:00,268.36,268.37,268.02,268.07,6687.0,267.6942,267.7042,267.355,267.4049,6687.0
2025-06-10 12:30:00,267.91,268.07,267.87,267.87,676.0,267.2453,267.4049,267.2054,267.2054,676.0
2025-06-10 12:35:00,268.05,268.27,268.04,268.27,4244.0,267.385,267.6044,267.375,267.6044,4244.0
2025-06-10 12:40:00,268.27,268.27,268.07,268.08,1789.0,267.6044,267.6044,267.4049,267.4149,1789.0
2025-06-10 12:45:00,268.15,268.33,268.15,268.33,900.0,267.4847,267.6643,267.4847,267.6643,900.0
2025-06-10 12:50:00,268.43,268.43,268.43,268.43,100.0,267.764,267.764,267.764,267.764,100.0
2025-06-10 12:55:00,268.26,268.59,268.26,268.47,2750.0,267.5944,267.9236,267.5944,267.8039,2750.0
2025-06-10 13:00:00,268.46,268.56,268.45,268.45,1042.0,267.7939,267.8937,267.784,267.784,1042.0
2025-06-10 13:05:00,268.44,268.48,268.17,268.45,901.0,267.774,267.8139,267.5047,267.784,901.0
2025-06-10 13:10:00,268.35,268.8,268.35,268.64,3762.0,267.6842,268.1331,267.6842,267.9735,3762.0
2025-06-10 13:15:00,268.68,268.68,268.39,268.41,9310.0,268.0134,268.0134,267.7241,267.7441,9310.0
2025-06-10 13:20:00,268.56,268.68,268.55,268.61,1928.0,267.8937,268.0134,267.8837,267.9436,1928.0
2025-06-10 13:25:00,268.61,268.72,268.48,268.48,4506.0,267.9436,268.0533,267.8139,267.8139,4506.0
2025-06-10 13:30:00,268.66,268.78,268.6,268.78,1585.0,267.9935,268.1132,267.9336,268.1132,1585.0
2025-06-10 13:35:00,268.78,268.86,268.77,268.79,1655.0,268.1132,268.193,268.1032,268.1231,1655.0
2025-06-10 13:40:00,268.81,268.81,268.6,268.6,2405.0,268.1431,268.1431,267.9336,267.9336,2405.0
2025-06-10 13:45:00,268.49,268.51,268.47,268.5,900.0,267.8239,267.8438,267.8039,267.8338,900.0
2025-06-10 13:50:00,268.51,268.53,268.51,268.53,1500.0,267.8438,267.8638,267.8438,267.8638,1500.0
2025-06-10 13:55:00,268.52,268.59,268.45,268.45,5498.0,267.8538,267.9236,267.784,267.784,5498.0
2025-06-10 14:00:00,268.06,268.15,267.96,267.96,4346.0,267.3949,267.4847,267.2952,267.2952,4346.0
2025-06-10 14:05:00,267.88,268.08,267.85,268.07,5159.0,267.2154,267.4149,267.1855,267.4049,5159.0
2025-06-10 14:10:00,268.06,268.2,268.05,268.17,2127.0,267.3949,267.5346,267.385,267.5047,2127.0
2025-06-10 14:15:00,268.13,268.15,267.88,268.08,6381.0,267.4648,267.4847,267.2154,267.4149,6381.0
2025-06-10 14:20:00,268.12,268.13,267.77,268.0,2074.0,267.4548,267.4648,267.1057,267.3351,2074.0
2025-06-10 14:25:00,267.92,267.92,267.54,267.62,1245.0,267.2553,267.2553,266.8762,266.956,1245.0
2025-06-10 14:30:00,267.61,267.61,267.31,267.53,5787.0,266.9461,266.9461,266.6468,266.8663,5787.0
2025-06-10 14:35:00,267.55,267.65,267.49,267.62,2467.0,266.8862,266.986,266.8264,266.956,2467.0
2025-06-10 14:40:00,267.53,267.59,267.41,267.42,1648.0,266.8663,266.9261,266.7466,266.7565,1648.0
2025-06-10 14:45:00,267.57,267.83,267.57,267.8,6184.0,266.9062,267.1655,266.9062,267.1356,6184.0
2025-06-10 14:50:00,267.8,267.89,267.78,267.89,3107.0,267.1356,267.2254,267.1156,267.2254,3107.0
2025-06-10 14:55:00,267.93,268.14,267.8,268.03,13968.0,267.2653,267.4747,267.1356,267.365,13968.0
2025-06-10 15:00:00,267.93,268.12,267.83,267.99,4083.0,267.2653,267.4548,267.1655,267.3251,4083.0
2025-06-10 15:05:00,267.97,268.28,267.97,268.11,5571.0,267.3052,267.6144,267.3052,267.4448,5571.0
2025-06-10 15:10:00,268.28,268.28,268.07,268.26,1144.0,267.6144,267.6144,267.4049,267.5944,1144.0
2025-06-10 15:15:00,268.26,268.5,268.16,268.39,1930.0,267.5944,267.8338,267.4947,267.7241,1930.0
2025-06-10 15:20:00,268.47,268.63,268.45,268.58,8028.0,267.8039,267.9635,267.784,267.9137,8028.0
2025-06-10 15:25:00,268.65,268.77,268.46,268.74,6015.0,267.9835,268.1032,267.7939,268.0733,6015.0
2025-06-10 15:30:00,268.72,268.81,268.51,268.81,17795.0,268.0533,268.1431,267.8438,268.1431,17795.0
2025-06-10 15:35:00,268.84,268.99,268.68,268.92,24121.0,268.173,268.3226,268.0134,268.2528,24121.0
2025-06-10 15:40:00,268.95,268.95,268.5,268.5,7718.0,268.2827,268.2827,267.8338,267.8338,7718.0
2025-06-10 15:45:00,268.59,268.94,268.55,268.91,13927.0,267.9236,268.2728,267.8837,268.2428,13927.0
2025-06-10 15:50:00,268.92,269.58,268.84,269.4,42009.0,268.2528,268.9112,268.173,268.7316,42009.0
2025-06-10 15:55:00,269.41,269.89,269.31,269.41,112311.0,268.7416,269.2204,268.6418,268.7416,112311.0
2025-06-11 09:30:00,269.52,269.72,268.26,268.76,31457.0,268.8513,269.0508,267.5944,268.0932,31457.0
2025-06-11 09:35:00,268.72,269.12,268.57,268.7,3272.0,268.0533,268.4523,267.9037,268.0334,3272.0
2025-06-11 09:40:00,269.02,269.13,268.58,269.08,2023.0,268.3526,268.4623,267.9137,268.4124,2023.0
2025-06-11 09:45:00,269.13,269.61,268.93,269.49,3191.0,268.4623,268.9411,268.2628,268.8214,3191.0
2025-06-11 09:50:00,269.48,269.57,268.91,268.91,6459.0,268.8114,268.9012,268.2428,268.2428,6459.0
2025-06-11 09:55:00,268.92,268.98,268.53,268.69,7961.0,268.2528,268.3127,267.8638,268.0234,7961.0
2025-06-11 10:00:00,268.69,268.94,268.66,268.68,5538.0,268.0234,268.2728,267.9935,268.0134,5538.0
2025-06-11 10:05:00,268.68,268.88,268.23,268.75,13162.0,268.0134,268.2129,267.5645,268.0832,13162.0
2025-06-11 10:10:00,268.82,268.82,268.51,268.64,3652.0,268.1531,268.1531,267.8438,267.9735,3652.0
2025-06-11 10:15:00,268.67,268.7,268.08,268.27,10518.0,268.0034,268.0334,267.4149,267.6044,10518.0
2025-06-11 10:20:00,268.43,268.61,268.06,268.11,12031.0,267.764,267.9436,267.3949,267.4448,12031.0
2025-06-11 10:25:00,268.11,268.11,267.23,267.32,29224.0,267.4448,267.4448,266.567,266.6568,29224.0
2025-06-11 10:30:00,267.35,267.62,267.34,267.48,9751.0,266.6867,266.956,266.6767,266.8164,9751.0
2025-06-11 10:35:00,267.64,267.73,267.1,267.37,6629.0,266.976,267.0658,266.4373,266.7067,6629.0
2025-06-11 10:40:00,267.23,267.6,266.86,267.6,9526.0,266.567,266.9361,266.1979,266.9361,9526.0
2025-06-11 10:45:00,267.63,267.95,267.59,267.9,11142.0,266.966,267.2852,266.9261,267.2353,11142.0
2025-06-11 10:50:00,267.89,267.89,267.55,267.6,4291.0,267.2254,267.2254,266.8862,266.9361,4291.0
2025-06-11 10:55:00,267.82,268.12,267.42,267.43,11247.0,267.1555,267.4548,266.7565,266.7665,11247.0
2025-06-11 11:00:00,267.58,268.15,267.42,268.15,6262.0,266.9161,267.4847,266.7565,267.4847,6262.0
2025-06-11 11:05:00,268.06,268.15,267.78,267.99,11531.0,267.3949,267.4847,267.1156,267.3251,11531.0
2025-06-11 11:10:00,267.97,268.15,267.9,268.1,3959.0,267.3052,267.4847,267.2353,267.4348,3959.0
2025-06-11 11:15:00,268.07,268.41,268.07,268.41,2116.0,267.4049,267.7441,267.4049,267.7441,2116.0
2025-06-11 11:20:00,268.27,268.46,268.1,268.46,2382.0,267.6044,267.7939,267.4348,267.7939,2382.0
2025-06-11 11:25:00,268.33,268.53,268.19,268.36,1520.0,267.6643,267.8638,267.5246,267.6942,1520.0
2025-06-11 11:30:00,268.46,268.53,268.2,268.2,8916.0,267.7939,267.8638,267.5346,267.5346,8916.0
2025-06-11 11:35:00,268.23,268.28,268.03,268.13,4250.0,267.5645,267.6144,267.365,267.4648,4250.0
2025-06-11 11:40:00,268.11,268.37,268.11,268.26,7217.0,267.4448,267.7042,267.4448,267.5944,7217.0
2025-06-11 11:45:00,268.37,268.39,268.21,268.36,3500.0,267.7042,267.7241,267.5446,267.6942,3500.0
2025-06-11 11:50:00,268.39,268.74,268.3,268.63,4209.0,267.7241,268.0733,267.6343,267.9635,4209.0
2025-06-11 11:55:00,268.63,268.78,268.49,268.78,2451.0,267.9635,268.1132,267.8239,268.1132,2451.0
2025-06-11 12:00:00,268.61,268.68,268.31,268.31,775.0,267.9436,268.0134,267.6443,267.6443,775.0
2025-06-11 12:05:00,268.02,268.37,268.02,268.37,3636.0,267.355,267.7042,267.355,267.7042,3636.0
2025-06-11 12:10:00,268.28,268.53,268.28,268.38,9617.0,267.6144,267.8638,267.6144,267.7141,9617.0
2025-06-11 12:15:00,268.5,268.57,268.2,268.2,7220.0,267.8338,267.9037,267.5346,267.5346,7220.0
2025-06-11 12:20:00,268.31,268.44,268.26,268.3,6828.0,267.6443,267.774,267.5944,267.6343,6828.0
2025-06-11 12:25:00,268.29,268.63,268.29,268.59,2304.0,267.6244,267.9635,267.6244,267.9236,2304.0
2025-06-11 12:30:00,268.51,268.7,268.5,268.59,1121.0,267.8438,268.0334,267.8338,267.9236,1121.0
2025-06-11 12:35:00,268.53,268.56,268.27,268.31,1500.0,267.8638,267.8937,267.6044,267.6443,1500.0
2025-06-11 12:40:00,268.28,268.47,268.22,268.47,3567.0,267.6144,267.8039,267.5545,267.8039,3567.0
2025-06-11 12:45:00,268.55,268.78,268.45,268.78,1458.0,267.8837,268.1132,267.784,268.1132,1458.0
2025-06-11 12:50:00,268.78,268.78,268.61,268.64,4121.0,268.1132,268.1132,267.9436,267.9735,4121.0
2025-06-11 12:55:00,268.64,268.64,268.43,268.44,1822.0,267.9735,267.9735,267.764,267.774,1822.0
2025-06-11 13:00:00,268.4,268.68,268.32,268.67,1895.0,267.7341,268.0134,267.6543,268.0034,1895.0
2025-06-11 13:05:00,268.55,268.65,268.54,268.65,400.0,267.8837,267.9835,267.8737,267.9835,400.0
2025-06-11 13:10:00,268.41,268.41,268.08,268.21,1474.0,267.7441,267.7441,267.4149,267.5446,1474.0
2025-06-11 13:15:00,268.25,268.68,268.12,268.46,5601.0,267.5845,268.0134,267.4548,267.7939,5601.0
2025-06-11 13:20:00,268.44,268.68,268.44,268.68,711.0,267.774,268.0134,267.774,268.0134,711.0
2025-06-11 13:25:00,268.75,268.87,268.72,268.86,1100.0,268.0832,268.2029,268.0533,268.193,1100.0
2025-06-11 13:30:00,268.72,268.85,268.56,268.56,6213.0,268.0533,268.183,267.8937,267.8937,6213.0
2025-06-11 13:35:00,268.53,268.53,268.38,268.38,1172.0,267.8638,267.8638,267.7141,267.7141,1172.0
2025-06-11 13:40:00,268.38,268.5,268.17,268.18,3610.0,267.7141,267.8338,267.5047,267.5146,3610.0
2025-06-11 13:45:00,268.18,268.39,268.17,268.21,9941.0,267.5146,267.7241,267.5047,267.5446,9941.0
2025-06-11 13:50:00,268.18,268.37,268.15,268.3,4106.0,267.5146,267.7042,267.4847,267.6343,4106.0
2025-06-11 13:55:00,268.36,268.38,268.07,268.1,6034.0,267.6942,267.7141,267.4049,267.4348,6034.0
2025-06-11 14:00:00,268.06,268.32,267.88,267.88,12403.0,267.3949,267.6543,267.2154,267.2154,12403.0
2025-06-11 14:05:00,267.86,268.06,267.85,267.93,4710.0,267.1954,267.3949,267.1855,267.2653,4710.0
2025-06-11 14:10:00,267.8,267.8,267.18,267.22,9701.0,267.1356,267.1356,266.5171,266.557,9701.0
2025-06-11 14:15:00,267.06,267.08,266.68,266.89,13519.0,266.3974,266.4174,266.0184,266.2278,13519.0
2025-06-11 14:20:00,267.01,267.14,266.89,267.04,3462.0,266.3475,266.4772,266.2278,266.3775,3462.0
2025-06-11 14:25:00,267.04,267.2,266.78,266.9,8351.0,266.3775,266.5371,266.1181,266.2378,8351.0
2025-06-11 14:30:00,266.82,267.35,266.8,267.35,8526.0,266.158,266.6867,266.1381,266.6867,8526.0
2025-06-11 14:35:00,267.45,267.7,267.24,267.44,20063.0,266.7865,267.0358,266.577,266.7765,20063.0
2025-06-11 14:40:00,267.5,267.5,267.24,267.38,1139.0,266.8363,266.8363,266.577,266.7166,1139.0
2025-06-11 14:45:00,267.48,267.7,267.32,267.66,2577.0,266.8164,267.0358,266.6568,266.9959,2577.0
2025-06-11 14:50:00,267.6,267.7,267.54,267.54,7825.0,266.9361,267.0358,266.8762,266.8762,7825.0
2025-06-11 14:55:00,267.41,267.41,266.89,267.01,3171.0,266.7466,266.7466,266.2278,266.3475,3171.0
2025-06-11 15:00:00,267.11,267.17,266.76,267.0,12758.0,266.4473,266.5071,266.0982,266.3376,12758.0
2025-06-11 15:05:00,266.96,267.21,266.62,267.2,5829.0,266.2977,266.547,265.9585,266.5371,5829.0
2025-06-11 15:10:00,267.3,267.45,267.15,267.45,4875.0,266.6368,266.7865,266.4872,266.7865,4875.0
2025-06-11 15:15:00,267.36,267.48,267.09,267.3,16789.0,266.6967,266.8164,266.4273,266.6368,16789.0
2025-06-11 15:20:00,267.3,267.58,267.3,267.53,11276.0,266.6368,266.9161,266.6368,266.8663,11276.0
2025-06-11 15:25:00,267.46,267.46,267.1,267.24,3391.0,266.7964,266.7964,266.4373,266.577,3391.0
2025-06-11 15:30:00,267.08,267.22,266.62,267.05,9606.0,266.4174,266.557,265.9585,266.3874,9606.0
2025-06-11 15:35:00,267.01,267.29,266.92,267.29,5909.0,266.3475,266.6269,266.2578,266.6269,5909.0
2025-06-11 15:40:00,267.28,267.37,267.03,267.29,7347.0,266.6169,266.7067,266.3675,266.6269,7347.0
2025-06-11 15:45:00,267.36,267.6,267.34,267.5,25425.0,266.6967,266.9361,266.6767,266.8363,25425.0
2025-06-11 15:50:00,267.55,268.12,267.4,267.87,26159.0,266.8862,267.4548,266.7366,267.2054,26159.0
2025-06-11 15:55:00,267.88,268.23,267.79,268.0,70750.0,267.2154,267.5645,267.1256,267.3351,70750.0
2025-06-12 09:30:00,269.45,269.45,267.23,267.23,11586.0,268.7815,268.7815,266.567,266.567,11586.0
2025-06-12 09:35:00,266.9,267.81,266.89,267.81,5599.0,266.2378,267.1456,266.2278,267.1456,5599.0
2025-06-12 09:40:00,267.66,268.07,267.65,267.78,1187.0,266.9959,267.4049,266.986,267.1156,1187.0
2025-06-12 09:45:00,267.8,268.07,267.56,268.06,1933.0,267.1356,267.4049,266.8962,267.3949,1933.0
2025-06-12 09:50:00,268.06,268.53,267.86,268.53,2346.0,267.3949,267.8638,267.1954,267.8638,2346.0
2025-06-12 09:55:00,268.41,268.57,267.8,268.44,9774.0,267.7441,267.9037,267.1356,267.774,9774.0
2025-06-12 10:00:00,268.42,268.82,267.78,268.76,15965.0,267.754,268.1531,267.1156,268.0932,15965.0
2025-06-12 10:05:00,268.81,269.11,268.76,269.01,13375.0,268.1431,268.4423,268.0932,268.3426,13375.0
2025-06-12 10:10:00,268.93,269.51,268.89,269.37,8604.0,268.2628,268.8413,268.2229,268.7017,8604.0
2025-06-12 10:15:00,269.24,269.54,269.24,269.48,1695.0,268.572,268.8713,268.572,268.8114,1695.0
2025-06-12 10:20:00,269.88,269.94,269.66,269.84,8085.0,269.2104,269.2703,268.991,269.1705,8085.0
2025-06-12 10:25:00,269.84,270.18,269.67,269.68,15601.0,269.1705,269.5097,269.0009,269.0109,15601.0
2025-06-12 10:30:00,269.67,269.7,269.26,269.7,4889.0,269.0009,269.0309,268.592,269.0309,4889.0
2025-06-12 10:35:00,269.64,269.7,269.47,269.6,8147.0,268.971,269.0309,268.8014,268.9311,8147.0
2025-06-12 10:40:00,269.63,269.63,269.3,269.33,945.0,268.961,268.961,268.6319,268.6618,945.0
2025-06-12 10:45:00,269.37,269.73,269.37,269.73,1788.0,268.7017,269.0608,268.7017,269.0608,1788.0
2025-06-12 10:50:00,269.75,269.88,269.74,269.75,1300.0,269.0807,269.2104,269.0708,269.0807,1300.0
2025-06-12 10:55:00,269.74,269.99,269.34,269.35,10532.0,269.0708,269.3202,268.6718,268.6817,10532.0
2025-06-12 11:00:00,269.32,269.56,269.32,269.45,1510.0,268.6518,268.8912,268.6518,268.7815,1510.0
2025-06-12 11:05:00,269.63,269.79,269.48,269.48,2916.0,268.961,269.1206,268.8114,268.8114,2916.0
2025-06-12 11:10:00,269.45,269.71,269.43,269.7,7101.0,268.7815,269.0408,268.7615,269.0309,7101.0
2025-06-12 11:15:00,269.56,269.6,269.47,269.48,500.0,268.8912,268.9311,268.8014,268.8114,500.0
2025-06-12 11:20:00,269.35,269.5,269.03,269.28,13875.0,268.6817,268.8314,268.3625,268.6119,13875.0
2025-06-12 11:25:00,269.18,269.8,269.18,269.56,3531.0,268.5122,269.1306,268.5122,268.8912,3531.0
2025-06-12 11:30:00,269.69,269.76,269.48,269.53,1302.0,269.0209,269.0907,268.8114,268.8613,1302.0
2025-06-12 11:35:00,269.45,269.45,269.44,269.44,1000.0,268.7815,268.7815,268.7715,268.7715,1000.0
2025-06-12 11:40:00,269.5,269.67,269.49,269.49,1300.0,268.8314,269.0009,268.8214,268.8214,1300.0
2025-06-12 11:45:00,269.45,269.45,269.22,269.36,4144.0,268.7815,268.7815,268.5521,268.6917,4144.0
2025-06-12 11:50:00,269.34,269.44,269.27,269.39,5093.0,268.6718,268.7715,268.6019,268.7216,5093.0
2025-06-12 11:55:00,269.4,269.61,269.39,269.6,3496.0,268.7316,268.9411,268.7216,268.9311,3496.0
2025-06-12 12:00:00,269.5,269.5,269.41,269.44,1650.0,268.8314,268.8314,268.7416,268.7715,1650.0
2025-06-12 12:05:00,269.39,269.71,269.32,269.7,5401.0,268.7216,269.0408,268.6518,269.0309,5401.0
2025-06-12 12:10:00,269.7,269.81,269.57,269.81,614.0,269.0309,269.1406,268.9012,269.1406,614.0
2025-06-12 12:15:00,269.69,269.69,269.62,269.63,696.0,269.0209,269.0209,268.9511,268.961,696.0
2025-06-12 12:20:00,269.65,269.77,269.35,269.46,2545.0,268.981,269.1007,268.6817,268.7915,2545.0
2025-06-12 12:25:00,269.55,269.83,269.49,269.81,5215.0,268.8812,269.1605,268.8214,269.1406,5215.0
2025-06-12 12:30:00,269.71,269.8,269.5,269.8,1309.0,269.0408,269.1306,268.8314,269.1306,1309.0
2025-06-12 12:35:00,269.66,270.08,269.66,270.06,1035.0,268.991,269.4099,268.991,269.39,1035.0
2025-06-12 12:40:00,270.07,270.18,270.05,270.18,1377.0,269.4,269.5097,269.38,269.5097,1377.0
2025-06-12 12:45:00,270.14,270.23,270.11,270.12,1200.0,269.4698,269.5596,269.4399,269.4498,1200.0
2025-06-12 12:50:00,270.16,270.22,270.06,270.14,2112.0,269.4897,269.5496,269.39,269.4698,2112.0
2025-06-12 12:55:00,270.08,270.08,270.0,270.07,1000.0,269.4099,269.4099,269.3301,269.4,1000.0
2025-06-12 13:00:00,270.11,270.47,270.11,270.39,7005.0,269.4399,269.799,269.4399,269.7192,7005.0
2025-06-12 13:05:00,270.26,270.26,270.03,270.1,2139.0,269.5895,269.5895,269.3601,269.4299,2139.0
2025-06-12 13:10:00,270.07,270.4,270.07,270.37,5611.0,269.4,269.7291,269.4,269.6992,5611.0
2025-06-12 13:15:00,270.37,270.6,270.35,270.4,11904.0,269.6992,269.9286,269.6793,269.7291,11904.0
2025-06-12 13:20:00,270.41,270.41,270.3,270.3,965.0,269.7391,269.7391,269.6294,269.6294,965.0
2025-06-12 13:25:00,270.39,270.46,270.01,270.33,4556.0,269.7192,269.789,269.3401,269.6593,4556.0
2025-06-12 13:30:00,270.3,270.5,270.3,270.39,9924.0,269.6294,269.8289,269.6294,269.7192,9924.0
2025-06-12 13:35:00,270.37,270.58,270.31,270.55,2955.0,269.6992,269.9087,269.6394,269.8788,2955.0
2025-06-12 13:40:00,270.65,270.65,270.56,270.58,1202.0,269.9785,269.9785,269.8887,269.9087,1202.0
2025-06-12 13:45:00,270.58,270.83,270.52,270.82,14927.0,269.9087,270.1581,269.8488,270.1481,14927.0
2025-06-12 13:50:00,270.85,270.86,270.8,270.81,508.0,270.178,270.188,270.1281,270.1381,508.0
2025-06-12 13:55:00,270.71,270.9,270.62,270.62,3141.0,270.0384,270.2279,269.9486,269.9486,3141.0
2025-06-12 14:00:00,270.85,270.99,270.77,270.79,3515.0,270.178,270.3177,270.0982,270.1182,3515.0
2025-06-12 14:05:00,270.91,270.94,270.67,270.67,1341.0,270.2379,270.2678,269.9985,269.9985,1341.0
2025-06-12 14:10:00,270.66,270.66,270.43,270.44,1946.0,269.9885,269.9885,269.7591,269.769,1946.0
2025-06-12 14:15:00,270.4,270.69,270.4,270.69,5281.0,269.7291,270.0184,269.7291,270.0184,5281.0
2025-06-12 14:20:00,270.66,270.68,270.6,270.6,1415.0,269.9885,270.0084,269.9286,269.9286,1415.0
2025-06-12 14:25:00,270.66,270.74,270.55,270.74,3656.0,269.9885,270.0683,269.8788,270.0683,3656.0
2025-06-12 14:30:00,270.69,270.9,270.69,270.9,10344.0,270.0184,270.2279,270.0184,270.2279,10344.0
2025-06-12 14:35:00,270.9,270.98,270.89,270.98,776.0,270.2279,270.3077,270.2179,270.3077,776.0
2025-06-12 14:40:00,270.98,271.05,270.87,270.87,7619.0,270.3077,270.3775,270.198,270.198,7619.0
2025-06-12 14:45:00,270.77,271.04,270.76,271.0,7759.0,270.0982,270.3675,270.0882,270.3276,7759.0
2025-06-12 14:50:00,271.0,271.07,270.85,271.06,7260.0,270.3276,270.3975,270.178,270.3875,7260.0
2025-06-12 14:55:00,271.09,271.12,270.76,270.87,18999.0,270.4174,270.4473,270.0882,270.198,18999.0
2025-06-12 15:00:00,270.78,271.18,270.74,271.11,10162.0,270.1082,270.5072,270.0683,270.4374,10162.0
2025-06-12 15:05:00,271.17,271.21,270.93,270.94,6048.0,270.4972,270.5371,270.2578,270.2678,6048.0
2025-06-12 15:10:00,270.87,271.13,270.84,270.96,18594.0,270.198,270.4573,270.168,270.2877,18594.0
2025-06-12 15:15:00,270.86,271.11,270.86,271.0,3108.0,270.188,270.4374,270.188,270.3276,3108.0
2025-06-12 15:20:00,270.97,271.11,270.76,270.76,16942.0,270.2977,270.4374,270.0882,270.0882,16942.0
2025-06-12 15:25:00,270.78,270.89,270.68,270.89,3730.0,270.1082,270.2179,270.0084,270.2179,3730.0
2025-06-12 15:30:00,270.9,270.94,270.71,270.72,15063.0,270.2279,270.2678,270.0384,270.0483,15063.0
2025-06-12 15:35:00,270.73,271.02,270.68,270.96,10779.0,270.0583,270.3476,270.0084,270.2877,10779.0
2025-06-12 15:40:00,270.96,270.97,270.64,270.66,27253.0,270.2877,270.2977,269.9685,269.9885,27253.0
2025-06-12 15:45:00,270.73,270.83,270.54,270.55,7790.0,270.0583,270.1581,269.8688,269.8788,7790.0
2025-06-12 15:50:00,270.56,271.2,270.55,270.95,13030.0,269.8887,270.5271,269.8788,270.2778,13030.0
2025-06-12 15:55:00,270.95,271.26,270.91,270.95,64867.0,270.2778,270.587,270.2379,270.2778,64867.0
2025-06-13 09:30:00,267.96,268.95,266.28,267.77,21863.0,267.2952,268.2827,265.6194,267.1057,21863.0
2025-06-13 09:35:00,268.1,268.22,267.46,268.01,13878.0,267.4348,267.5545,266.7964,267.3451,13878.0
2025-06-13 09:40:00,268.07,268.37,267.61,268.2,7964.0,267.4049,267.7042,266.9461,267.5346,7964.0
2025-06-13 09:45:00,268.17,268.34,267.7,267.86,7178.0,267.5047,267.6742,267.0358,267.1954,7178.0
2025-06-13 09:50:00,267.85,268.34,267.55,268.0,4316.0,267.1855,267.6742,266.8862,267.3351,4316.0
2025-06-13 09:55:00,267.86,268.1,267.76,267.88,7033.0,267.1954,267.4348,267.0957,267.2154,7033.0
2025-06-13 10:00:00,268.03,268.07,267.47,267.78,23128.0,267.365,267.4049,266.8064,267.1156,23128.0
2025-06-13 10:05:00,267.71,267.88,267.3,267.88,26769.0,267.0458,267.2154,266.6368,267.2154,26769.0
2025-06-13 10:10:00,267.76,268.33,267.68,268.31,21333.0,267.0957,267.6643,267.0159,267.6443,21333.0
2025-06-13 10:15:00,268.32,268.88,268.12,268.12,5294.0,267.6543,268.2129,267.4548,267.4548,5294.0
2025-06-13 10:20:00,268.06,268.58,268.06,268.57,2326.0,267.3949,267.9137,267.3949,267.9037,2326.0
2025-06-13 10:25:00,268.4,268.52,268.1,268.13,7115.0,267.7341,267.8538,267.4348,267.4648,7115.0
2025-06-13 10:30:00,268.13,268.5,268.0,268.5,10076.0,267.4648,267.8338,267.3351,267.8338,10076.0
2025-06-13 10:35:00,268.38,268.89,268.11,268.88,5276.0,267.7141,268.2229,267.4448,268.2129,5276.0
2025-06-13 10:40:00,268.9,269.23,268.51,268.54,10475.0,268.2329,268.562,267.8438,267.8737,10475.0
2025-06-13 10:45:00,268.51,268.51,267.94,267.96,1432.0,267.8438,267.8438,267.2752,267.2952,1432.0
2025-06-13 10:50:00,267.96,268.53,267.95,268.49,3371.0,267.2952,267.8638,267.2852,267.8239,3371.0
2025-06-13 10:55:00,268.55,268.91,268.55,268.91,1590.0,267.8837,268.2428,267.8837,268.2428,1590.0
2025-06-13 11:00:00,268.88,269.13,268.87,269.13,2400.0,268.2129,268.4623,268.2029,268.4623,2400.0
2025-06-13 11:05:00,269.31,269.31,268.9,268.92,3060.0,268.6418,268.6418,268.2329,268.2528,3060.0
2025-06-13 11:10:00,268.85,268.85,268.57,268.57,600.0,268.183,268.183,267.9037,267.9037,600.0
2025-06-13 11:15:00,268.74,268.8,268.61,268.62,3270.0,268.0733,268.1331,267.9436,267.9536,3270.0
2025-06-13 11:20:00,268.62,268.89,268.37,268.45,6559.0,267.9536,268.2229,267.7042,267.784,6559.0
2025-06-13 11:25:00,268.68,268.73,268.24,268.71,5451.0,268.0134,268.0633,267.5745,268.0433,5451.0
2025-06-13 11:30:00,268.73,268.81,268.67,268.81,2538.0,268.0633,268.1431,268.0034,268.1431,2538.0
2025-06-13 11:35:00,268.74,268.81,268.51,268.51,5382.0,268.0733,268.1431,267.8438,267.8438,5382.0
2025-06-13 11:40:00,268.57,268.82,268.42,268.68,6712.0,267.9037,268.1531,267.754,268.0134,6712.0
2025-06-13 11:45:00,268.63,269.03,268.6,268.97,2955.0,267.9635,268.3625,267.9336,268.3027,2955.0
2025-06-13 11:50:00,268.99,268.99,268.95,268.96,2370.0,268.3226,268.3226,268.2827,268.2927,2370.0
2025-06-13 11:55:00,268.96,268.96,268.58,268.58,5266.0,268.2927,268.2927,267.9137,267.9137,5266.0
2025-06-13 12:00:00,268.56,268.97,268.56,268.92,3259.0,267.8937,268.3027,267.8937,268.2528,3259.0
2025-06-13 12:05:00,268.9,269.15,268.9,269.07,1307.0,268.2329,268.4822,268.2329,268.4024,1307.0
2025-06-13 12:10:00,269.06,269.06,269.06,269.06,300.0,268.3925,268.3925,268.3925,268.3925,300.0
2025-06-13 12:15:00,269.05,269.08,269.05,269.08,300.0,268.3825,268.4124,268.3825,268.4124,300.0
2025-06-13 12:20:00,269.05,269.05,268.72,268.72,2851.0,268.3825,268.3825,268.0533,268.0533,2851.0
2025-06-13 12:25:00,268.69,268.72,268.39,268.39,2161.0,268.0234,268.0533,267.7241,267.7241,2161.0
2025-06-13 12:30:00,268.3,268.56,268.3,268.52,2001.0,267.6343,267.8937,267.6343,267.8538,2001.0
2025-06-13 12:35:00,268.49,268.5,267.99,268.0,4905.0,267.8239,267.8338,267.3251,267.3351,4905.0
2025-06-13 12:40:00,268.06,268.23,267.64,267.64,9387.0,267.3949,267.5645,266.976,266.976,9387.0
2025-06-13 12:45:00,267.54,267.81,267.53,267.6,8523.0,266.8762,267.1456,266.8663,266.9361,8523.0
2025-06-13 12:50:00,267.55,267.82,267.55,267.76,3460.0,266.8862,267.1555,266.8862,267.0957,3460.0
2025-06-13 12:55:00,267.78,267.87,267.62,267.63,1622.0,267.1156,267.2054,266.956,266.966,1622.0
2025-06-13 13:00:00,267.59,267.79,267.53,267.54,5536.0,266.9261,267.1256,266.8663,266.8762,5536.0
2025-06-13 13:05:00,267.5,267.5,267.47,267.48,500.0,266.8363,266.8363,266.8064,266.8164,500.0
2025-06-13 13:10:00,267.14,267.14,266.77,266.91,1807.0,266.4772,266.4772,266.1081,266.2478,1807.0
2025-06-13 13:15:00,266.67,266.67,266.42,266.48,900.0,266.0084,266.0084,265.759,265.8189,900.0
2025-06-13 13:20:00,266.49,266.71,266.11,266.23,2907.0,265.8288,266.0483,265.4498,265.5695,2907.0
2025-06-13 13:25:00,266.36,266.37,266.02,266.02,2480.0,265.6992,265.7091,265.36,265.36,2480.0
2025-06-13 13:30:00,265.99,266.37,265.99,266.22,2784.0,265.3301,265.7091,265.3301,265.5595,2784.0
2025-06-13 13:35:00,266.26,266.7,266.12,266.12,8328.0,265.5994,266.0383,265.4598,265.4598,8328.0
2025-06-13 13:40:00,265.99,265.99,265.4,265.42,1500.0,265.3301,265.3301,264.7415,264.7615,1500.0
2025-06-13 13:45:00,265.42,265.62,265.38,265.53,1354.0,264.7615,264.961,264.7216,264.8712,1354.0
2025-06-13 13:50:00,265.48,265.69,265.15,265.3,3060.0,264.8213,265.0308,264.4922,264.6418,3060.0
2025-06-13 13:55:00,265.4,265.55,265.36,265.45,2509.0,264.7415,264.8912,264.7016,264.7914,2509.0
2025-06-13 14:00:00,265.41,265.9,265.18,265.33,8622.0,264.7515,265.2403,264.5221,264.6717,8622.0
2025-06-13 14:05:00,265.3,265.52,265.15,265.15,1737.0,264.6418,264.8612,264.4922,264.4922,1737.0
2025-06-13 14:10:00,265.34,265.46,265.11,265.44,3451.0,264.6817,264.8014,264.4523,264.7814,3451.0
2025-06-13 14:15:00,265.32,265.33,264.98,265.33,1900.0,264.6617,264.6717,264.3226,264.6717,1900.0
2025-06-13 14:20:00,265.35,265.5,264.97,265.28,6916.0,264.6917,264.8413,264.3126,264.6218,6916.0
2025-06-13 14:25:00,265.08,265.16,264.66,264.85,2300.0,264.4223,264.5021,264.0034,264.1929,2300.0
2025-06-13 14:30:00,264.83,264.98,264.49,264.81,4544.0,264.173,264.3226,263.8338,264.153,4544.0
2025-06-13 14:35:00,264.87,264.87,264.09,264.14,6954.0,264.2129,264.2129,263.4348,263.4847,6954.0
2025-06-13 14:40:00,264.07,264.26,263.81,264.05,17644.0,263.4148,263.6044,263.1555,263.3949,17644.0
2025-06-13 14:45:00,263.91,264.23,263.91,263.95,1935.0,263.2552,263.5744,263.2552,263.2951,1935.0
2025-06-13 14:50:00,264.04,264.29,263.93,263.95,4336.0,263.3849,263.6343,263.2752,263.2951,4336.0
2025-06-13 14:55:00,263.97,264.3,263.7,264.3,16561.0,263.3151,263.6443,263.0458,263.6443,16561.0
2025-06-13 15:00:00,264.34,264.74,264.1,264.49,11320.0,263.6842,264.0832,263.4448,263.8338,11320.0
2025-06-13 15:05:00,264.3,264.59,264.27,264.51,2203.0,263.6443,263.9335,263.6143,263.8537,2203.0
2025-06-13 15:10:00,264.26,264.36,264.17,264.24,7056.0,263.6044,263.7041,263.5146,263.5844,7056.0
2025-06-13 15:15:00,264.39,264.5,264.15,264.28,7631.0,263.734,263.8438,263.4946,263.6243,7631.0
2025-06-13 15:20:00,264.12,264.51,264.12,264.41,2722.0,263.4647,263.8537,263.4647,263.754,2722.0
2025-06-13 15:25:00,264.31,264.31,264.09,264.21,5661.0,263.6542,263.6542,263.4348,263.5545,5661.0
2025-06-13 15:30:00,264.11,264.32,263.94,264.16,7737.0,263.4547,263.6642,263.2852,263.5046,7737.0
2025-06-13 15:35:00,264.08,264.51,264.08,264.37,6765.0,263.4248,263.8537,263.4248,263.7141,6765.0
2025-06-13 15:40:00,264.3,264.47,264.13,264.16,5500.0,263.6443,263.8138,263.4747,263.5046,5500.0
2025-06-13 15:45:00,264.16,264.51,263.93,264.31,13741.0,263.5046,263.8537,263.2752,263.6542,13741.0
2025-06-13 15:50:00,264.36,264.52,263.93,263.99,35233.0,263.7041,263.8637,263.2752,263.335,35233.0
2025-06-13 15:55:00,263.93,264.21,263.72,264.21,92572.0,263.2752,263.5545,263.0657,263.5545,92572.0
2025-06-16 09:30:00,266.14,266.14,264.37,265.94,11653.0,265.4797,265.4797,263.7141,265.2802,11653.0
2025-06-16 09:35:00,265.94,266.35,265.26,265.28,17523.0,265.2802,265.6892,264.6019,264.6218,17523.0
2025-06-16 09:40:00,265.12,265.45,264.89,265.38,13266.0,264.4622,264.7914,264.2328,264.7216,13266.0
2025-06-16 09:45:00,265.45,266.08,265.22,265.99,6239.0,264.7914,265.4199,264.562,265.3301,6239.0
2025-06-16 09:50:00,265.98,266.91,265.6,266.91,13512.0,265.3201,266.2478,264.941,266.2478,13512.0
2025-06-16 09:55:00,266.9,266.92,266.3,266.6,16189.0,266.2378,266.2578,265.6393,265.9386,16189.0
2025-06-16 10:00:00,266.6,267.48,266.59,267.16,8757.0,265.9386,266.8164,265.9286,266.4972,8757.0
2025-06-16 10:05:00,267.16,267.16,266.59,266.59,2695.0,266.4972,266.4972,265.9286,265.9286,2695.0
2025-06-16 10:10:00,266.5,266.51,266.17,266.4,4581.0,265.8388,265.8488,265.5096,265.7391,4581.0
2025-06-16 10:15:00,266.4,266.83,266.39,266.74,4972.0,265.7391,266.168,265.7291,266.0782,4972.0
2025-06-16 10:20:00,266.8,266.8,266.47,266.47,1626.0,266.1381,266.1381,265.8089,265.8089,1626.0
2025-06-16 10:25:00,266.42,266.83,266.33,266.75,2802.0,265.759,266.168,265.6692,266.0882,2802.0
2025-06-16 10:30:00,266.85,267.18,266.84,266.89,2419.0,266.1879,266.5171,266.178,266.2278,2419.0
2025-06-16 10:35:00,267.08,267.09,266.53,266.63,2777.0,266.4174,266.4273,265.8687,265.9685,2777.0
2025-06-16 10:40:00,266.63,266.85,266.43,266.84,4963.0,265.9685,266.1879,265.769,266.178,4963.0
2025-06-16 10:45:00,266.84,267.24,266.8,267.16,7709.0,266.178,266.577,266.1381,266.4972,7709.0
2025-06-16 10:50:00,267.31,267.59,267.08,267.23,4388.0,266.6468,266.9261,266.4174,266.567,4388.0
2025-06-16 10:55:00,267.12,267.23,266.93,267.17,3025.0,266.4573,266.567,266.2677,266.5071,3025.0
2025-06-16 11:00:00,266.94,267.04,266.66,266.66,2062.0,266.2777,266.3775,265.9984,265.9984,2062.0
2025-06-16 11:05:00,266.75,266.76,266.04,266.11,4454.0,266.0882,266.0982,265.38,265.4498,4454.0
2025-06-16 11:10:00,266.26,266.28,266.07,266.09,11498.0,265.5994,265.6194,265.4099,265.4298,11498.0
2025-06-16 11:15:00,266.22,266.33,266.11,266.11,2224.0,265.5595,265.6692,265.4498,265.4498,2224.0
2025-06-16 11:20:00,266.1,266.53,266.1,266.25,1359.0,265.4398,265.8687,265.4398,265.5894,1359.0
2025-06-16 11:25:00,266.25,266.39,266.04,266.04,4182.0,265.5894,265.7291,265.38,265.38,4182.0
2025-06-16 11:30:00,266.14,266.25,266.02,266.15,3073.0,265.4797,265.5894,265.36,265.4897,3073.0
2025-06-16 11:35:00,266.15,266.35,266.15,266.34,1901.0,265.4897,265.6892,265.4897,265.6792,1901.0
2025-06-16 11:40:00,266.48,266.55,266.47,266.5,896.0,265.8189,265.8887,265.8089,265.8388,896.0
2025-06-16 11:45:00,266.48,266.56,266.25,266.25,925.0,265.8189,265.8987,265.5894,265.5894,925.0
2025-06-16 11:50:00,266.32,266.36,266.16,266.28,957.0,265.6593,265.6992,265.4997,265.6194,957.0
2025-06-16 11:55:00,266.22,266.23,266.07,266.19,1573.0,265.5595,265.5695,265.4099,265.5296,1573.0
2025-06-16 12:00:00,266.29,266.3,265.96,265.96,1302.0,265.6293,265.6393,265.3002,265.3002,1302.0
2025-06-16 12:05:00,266.13,266.41,266.1,266.36,1311.0,265.4697,265.749,265.4398,265.6992,1311.0
2025-06-16 12:10:00,266.33,266.5,266.33,266.39,1200.0,265.6692,265.8388,265.6692,265.7291,1200.0
2025-06-16 12:15:00,266.38,266.6,266.26,266.54,4565.0,265.7191,265.9386,265.5994,265.8787,4565.0
2025-06-16 12:20:00,266.49,266.63,266.49,266.51,816.0,265.8288,265.9685,265.8288,265.8488,816.0
2025-06-16 12:25:00,266.5,266.51,266.25,266.38,1436.0,265.8388,265.8488,265.5894,265.7191,1436.0
2025-06-16 12:30:00,266.5,266.54,266.5,266.54,517.0,265.8388,265.8787,265.8388,265.8787,517.0
2025-06-16 12:35:00,266.43,266.51,266.42,266.5,1425.0,265.769,265.8488,265.759,265.8388,1425.0
2025-06-16 12:40:00,266.53,266.65,266.41,266.41,1452.0,265.8687,265.9884,265.749,265.749,1452.0
2025-06-16 12:45:00,266.6,266.67,266.46,266.47,981.0,265.9386,266.0084,265.7989,265.8089,981.0
2025-06-16 12:50:00,266.67,266.68,266.67,266.68,624.0,266.0084,266.0184,266.0084,266.0184,624.0
2025-06-16 12:55:00,266.57,266.69,266.33,266.4,2558.0,265.9086,266.0283,265.6692,265.7391,2558.0
2025-06-16 13:00:00,266.4,266.44,266.23,266.26,1208.0,265.7391,265.779,265.5695,265.5994,1208.0
2025-06-16 13:05:00,266.34,266.34,266.22,266.22,380.0,265.6792,265.6792,265.5595,265.5595,380.0
2025-06-16 13:10:00,266.28,266.49,266.21,266.21,2262.0,265.6194,265.8288,265.5495,265.5495,2262.0
2025-06-16 13:15:00,266.38,266.41,266.33,266.33,685.0,265.7191,265.749,265.6692,265.6692,685.0
2025-06-16 13:20:00,266.42,266.44,266.33,266.44,707.0,265.759,265.779,265.6692,265.779,707.0
2025-06-16 13:25:00,266.41,266.81,266.41,266.69,1370.0,265.749,266.148,265.749,266.0283,1370.0
2025-06-16 13:30:00,266.7,266.89,266.7,266.78,1187.0,266.0383,266.2278,266.0383,266.1181,1187.0
2025-06-16 13:35:00,266.78,266.78,266.66,266.72,2100.0,266.1181,266.1181,265.9984,266.0583,2100.0
2025-06-16 13:40:00,266.69,266.74,266.63,266.69,1525.0,266.0283,266.0782,265.9685,266.0283,1525.0
2025-06-16 13:45:00,266.76,266.82,266.42,266.42,2577.0,266.0982,266.158,265.759,265.759,2577.0
2025-06-16 13:50:00,266.43,266.43,266.35,266.36,1028.0,265.769,265.769,265.6892,265.6992,1028.0
2025-06-16 13:55:00,266.3,266.32,266.04,266.05,535.0,265.6393,265.6593,265.38,265.3899,535.0
2025-06-16 14:00:00,266.02,266.07,266.0,266.0,1523.0,265.36,265.4099,265.3401,265.3401,1523.0
2025-06-16 14:05:00,266.11,266.17,266.04,266.14,1064.0,265.4498,265.5096,265.38,265.4797,1064.0
2025-06-16 14:10:00,266.12,266.17,266.04,266.06,907.0,265.4598,265.5096,265.38,265.3999,907.0
2025-06-16 14:15:00,266.09,266.16,266.08,266.13,1719.0,265.4298,265.4997,265.4199,265.4697,1719.0
2025-06-16 14:20:00,266.13,266.3,266.12,266.29,1552.0,265.4697,265.6393,265.4598,265.6293,1552.0
2025-06-16 14:25:00,266.25,266.28,266.18,266.18,1716.0,265.5894,265.6194,265.5196,265.5196,1716.0
2025-06-16 14:30:00,266.25,266.31,266.09,266.09,971.0,265.5894,265.6493,265.4298,265.4298,971.0
2025-06-16 14:35:00,266.19,266.19,266.02,266.1,3707.0,265.5296,265.5296,265.36,265.4398,3707.0
2025-06-16 14:40:00,266.19,266.24,265.91,265.94,3404.0,265.5296,265.5795,265.2503,265.2802,3404.0
2025-06-16 14:45:00,265.89,265.89,265.75,265.75,400.0,265.2303,265.2303,265.0907,265.0907,400.0
2025-06-16 14:50:00,265.81,266.11,265.81,266.11,3154.0,265.1505,265.4498,265.1505,265.4498,3154.0
2025-06-16 14:55:00,266.11,266.23,266.11,266.23,1339.0,265.4498,265.5695,265.4498,265.5695,1339.0
2025-06-16 15:00:00,266.08,266.18,266.04,266.04,2016.0,265.4199,265.5196,265.38,265.38,2016.0
2025-06-16 15:05:00,265.98,266.0,265.82,265.82,1531.0,265.3201,265.3401,265.1605,265.1605,1531.0
2025-06-16 15:10:00,265.85,265.85,265.61,265.7,6342.0,265.1904,265.1904,264.951,265.0408,6342.0
2025-06-16 15:15:00,265.69,265.8,265.64,265.64,6236.0,265.0308,265.1405,264.9809,264.9809,6236.0
2025-06-16 15:20:00,265.67,265.83,265.49,265.5,4561.0,265.0109,265.1705,264.8313,264.8413,4561.0
2025-06-16 15:25:00,265.5,265.62,265.44,265.53,5789.0,264.8413,264.961,264.7814,264.8712,5789.0
2025-06-16 15:30:00,265.5,265.85,265.5,265.83,1906.0,264.8413,265.1904,264.8413,265.1705,1906.0
2025-06-16 15:35:00,265.82,266.01,265.82,266.0,1764.0,265.1605,265.35,265.1605,265.3401,1764.0
2025-06-16 15:40:00,265.99,266.11,265.9,266.08,2598.0,265.3301,265.4498,265.2403,265.4199,2598.0
2025-06-16 15:45:00,266.04,266.25,266.04,266.19,4288.0,265.38,265.5894,265.38,265.5296,4288.0
2025-06-16 15:50:00,266.33,266.53,266.16,266.5,7391.0,265.6692,265.8687,265.4997,265.8388,7391.0
2025-06-16 15:55:00,266.57,266.63,265.97,266.14,26305.0,265.9086,265.9685,265.3101,265.4797,26305.0
2025-06-17 09:30:00,263.6,264.9,262.42,263.73,13377.0,263.6,264.9,262.42,263.73,13377.0
2025-06-17 09:35:00,263.73,264.07,263.41,263.88,2294.0,263.73,264.07,263.41,263.88,2294.0
2025-06-17 09:40:00,264.3,264.7,263.99,264.7,1150.0,264.3,264.7,263.99,264.7,1150.0
2025-06-17 09:45:00,264.33,264.33,263.47,263.48,4062.0,264.33,264.33,263.47,263.48,4062.0
2025-06-17 09:50:00,263.48,263.48,263.43,263.43,1348.0,263.48,263.48,263.43,263.43,1348.0
2025-06-17 09:55:00,263.39,263.39,262.88,263.02,2323.0,263.39,263.39,262.88,263.02,2323.0
2025-06-17 10:00:00,263.03,263.16,262.67,262.67,3455.0,263.03,263.16,262.67,262.67,3455.0
2025-06-17 10:05:00,262.52,262.82,262.5,262.5,3858.0,262.52,262.82,262.5,262.5,3858.0
2025-06-17 10:10:00,262.74,263.07,262.59,263.07,1486.0,262.74,263.07,262.59,263.07,1486.0
2025-06-17 10:15:00,262.99,263.0,262.37,262.37,3541.0,262.99,263.0,262.37,262.37,3541.0
2025-06-17 10:20:00,262.5,262.71,262.49,262.5,2114.0,262.5,262.71,262.49,262.5,2114.0
2025-06-17 10:25:00,262.49,262.61,262.36,262.36,2483.0,262.49,262.61,262.36,262.36,2483.0
2025-06-17 10:30:00,262.37,262.49,262.36,262.38,2361.0,262.37,262.49,262.36,262.38,2361.0
2025-06-17 10:35:00,262.19,262.3,262.15,262.15,4072.0,262.19,262.3,262.15,262.15,4072.0
2025-06-17 10:40:00,262.11,262.11,261.89,261.97,4126.0,262.11,262.11,261.89,261.97,4126.0
2025-06-17 10:45:00,261.92,262.25,261.92,262.16,2304.0,261.92,262.25,261.92,262.16,2304.0
2025-06-17 10:50:00,262.15,262.15,261.82,261.82,1211.0,262.15,262.15,261.82,261.82,1211.0
2025-06-17 10:55:00,261.8,261.98,261.74,261.78,2148.0,261.8,261.98,261.74,261.78,2148.0
2025-06-17 11:00:00,261.8,261.94,261.76,261.87,2205.0,261.8,261.94,261.76,261.87,2205.0
2025-06-17 11:05:00,261.87,261.99,261.79,261.82,1715.0,261.87,261.99,261.79,261.82,1715.0
2025-06-17 11:10:00,261.94,262.22,261.94,262.22,1306.0,261.94,262.22,261.94,262.22,1306.0
2025-06-17 11:15:00,262.12,262.12,261.8,261.81,3060.0,262.12,262.12,261.8,261.81,3060.0
2025-06-17 11:20:00,261.81,261.91,261.6,261.87,3501.0,261.81,261.91,261.6,261.87,3501.0
2025-06-17 11:25:00,261.86,262.19,261.82,262.04,3562.0,261.86,262.19,261.82,262.04,3562.0
2025-06-17 11:30:00,262.05,262.28,262.03,262.25,2217.0,262.05,262.28,262.03,262.25,2217.0
2025-06-17 11:35:00,262.21,262.43,262.21,262.36,4769.0,262.21,262.43,262.21,262.36,4769.0
2025-06-17 11:40:00,262.53,262.59,262.39,262.4,2417.0,262.53,262.59,262.39,262.4,2417.0
2025-06-17 11:45:00,262.35,262.38,262.02,262.11,4115.0,262.35,262.38,262.02,262.11,4115.0
2025-06-17 11:50:00,262.11,262.35,262.1,262.31,2195.0,262.11,262.35,262.1,262.31,2195.0
2025-06-17 11:55:00,262.25,262.25,262.03,262.06,1927.0,262.25,262.25,262.03,262.06,1927.0
2025-06-17 12:00:00,262.09,262.44,262.08,262.44,1918.0,262.09,262.44,262.08,262.44,1918.0
2025-06-17 12:05:00,262.46,262.46,262.06,262.1,2048.0,262.46,262.46,262.06,262.1,2048.0
2025-06-17 12:10:00,262.22,262.37,262.22,262.32,972.0,262.22,262.37,262.22,262.32,972.0
2025-06-17 12:15:00,262.32,262.81,262.32,262.75,3838.0,262.32,262.81,262.32,262.75,3838.0
2025-06-17 12:20:00,262.76,262.77,262.62,262.65,1619.0,262.76,262.77,262.62,262.65,1619.0
2025-06-17 12:25:00,262.71,262.79,262.63,262.77,2105.0,262.71,262.79,262.63,262.77,2105.0
2025-06-17 12:30:00,262.76,263.13,262.76,263.13,1256.0,262.76,263.13,262.76,263.13,1256.0
2025-06-17 12:35:00,263.16,263.2,263.0,263.01,1900.0,263.16,263.2,263.0,263.01,1900.0
2025-06-17 12:40:00,263.01,263.18,262.83,262.83,3998.0,263.01,263.18,262.83,262.83,3998.0
2025-06-17 12:45:00,262.9,262.94,262.86,262.87,900.0,262.9,262.94,262.86,262.87,900.0
2025-06-17 12:50:00,263.01,263.15,262.9,263.15,2128.0,263.01,263.15,262.9,263.15,2128.0
2025-06-17 12:55:00,263.01,263.1,262.95,262.95,2030.0,263.01,263.1,262.95,262.95,2030.0
2025-06-17 13:00:00,262.92,263.1,262.91,263.0,2249.0,262.92,263.1,262.91,263.0,2249.0
2025-06-17 13:05:00,262.91,262.94,262.74,262.81,1134.0,262.91,262.94,262.74,262.81,1134.0
2025-06-17 13:10:00,262.81,262.84,262.73,262.8,800.0,262.81,262.84,262.73,262.8,800.0
2025-06-17 13:15:00,262.81,262.81,262.55,262.56,2420.0,262.81,262.81,262.55,262.56,2420.0
2025-06-17 13:20:00,262.47,262.47,262.15,262.16,874.0,262.47,262.47,262.15,262.16,874.0
2025-06-17 13:25:00,262.1,262.1,261.94,261.99,2808.0,262.1,262.1,261.94,261.99,2808.0
2025-06-17 13:30:00,261.83,262.07,261.83,262.07,1135.0,261.83,262.07,261.83,262.07,1135.0
2025-06-17 13:35:00,262.13,262.2,262.06,262.07,3264.0,262.13,262.2,262.06,262.07,3264.0
2025-06-17 13:40:00,262.04,262.04,261.74,261.74,1213.0,262.04,262.04,261.74,261.74,1213.0
2025-06-17 13:45:00,261.66,261.66,261.34,261.65,3842.0,261.66,261.66,261.34,261.65,3842.0
2025-06-17 13:50:00,261.54,261.74,261.48,261.72,3254.0,261.54,261.74,261.48,261.72,3254.0
2025-06-17 13:55:00,261.69,261.91,261.69,261.88,1350.0,261.69,261.91,261.69,261.88,1350.0
2025-06-17 14:00:00,261.73,261.73,261.38,261.38,3010.0,261.73,261.73,261.38,261.38,3010.0
2025-06-17 14:05:00,261.42,261.47,261.22,261.27,3222.0,261.42,261.47,261.22,261.27,3222.0
2025-06-17 14:10:00,261.2,261.2,260.93,260.93,2556.0,261.2,261.2,260.93,260.93,2556.0
2025-06-17 14:15:00,260.94,261.0,260.76,260.79,2557.0,260.94,261.0,260.76,260.79,2557.0
2025-06-17 14:20:00,260.71,260.92,260.7,260.77,2583.0,260.71,260.92,260.7,260.77,2583.0
2025-06-17 14:25:00,260.78,260.82,260.68,260.82,903.0,260.78,260.82,260.68,260.82,903.0
2025-06-17 14:30:00,260.79,260.96,260.74,260.91,4841.0,260.79,260.96,260.74,260.91,4841.0
2025-06-17 14:35:00,260.9,261.04,260.81,260.81,4028.0,260.9,261.04,260.81,260.81,4028.0
2025-06-17 14:40:00,260.88,260.88,260.65,260.65,3278.0,260.88,260.88,260.65,260.65,3278.0
2025-06-17 14:45:00,260.61,261.04,260.61,260.92,4174.0,260.61,261.04,260.61,260.92,4174.0
2025-06-17 14:50:00,260.87,260.92,260.78,260.84,4313.0,260.87,260.92,260.78,260.84,4313.0
2025-06-17 14:55:00,260.82,261.2,260.82,261.09,5813.0,260.82,261.2,260.82,261.09,5813.0
2025-06-17 15:00:00,261.09,261.18,260.96,260.96,2603.0,261.09,261.18,260.96,260.96,2603.0
2025-06-17 15:05:00,260.83,260.86,260.59,260.83,9632.0,260.83,260.86,260.59,260.83,9632.0
2025-06-17 15:10:00,260.84,261.12,260.8,261.02,2761.0,260.84,261.12,260.8,261.02,2761.0
2025-06-17 15:15:00,261.14,261.26,261.01,261.02,3021.0,261.14,261.26,261.01,261.02,3021.0
2025-06-17 15:20:00,261.05,261.48,261.04,261.37,4574.0,261.05,261.48,261.04,261.37,4574.0
2025-06-17 15:25:00,261.34,261.39,261.26,261.31,2528.0,261.34,261.39,261.26,261.31,2528.0
2025-06-17 15:30:00,261.25,261.34,261.09,261.22,4390.0,261.25,261.34,261.09,261.22,4390.0
2025-06-17 15:35:00,261.27,261.33,261.09,261.11,3735.0,261.27,261.33,261.09,261.11,3735.0
2025-06-17 15:40:00,261.04,261.04,260.82,260.91,6031.0,261.04,261.04,260.82,260.91,6031.0
2025-06-17 15:45:00,261.0,261.46,260.92,261.24,12033.0,261.0,261.46,260.92,261.24,12033.0
2025-06-17 15:50:00,261.15,261.45,260.84,260.89,17123.0,261.15,261.45,260.84,260.89,17123.0
2025-06-17 15:55:00,260.84,261.35,260.83,261.19,59661.0,260.84,261.35,260.83,261.19,59661.0
2025-06-18 09:30:00,261.98,261.98,260.04,261.01,13817.0,261.98,261.98,260.04,261.01,13817.0
2025-06-18 09:35:00,261.29,261.36,260.44,260.93,4103.0,261.29,261.36,260.44,260.93,4103.0
2025-06-18 09:40:00,260.94,261.57,260.91,261.27,2788.0,260.94,261.57,260.91,261.27,2788.0
2025-06-18 09:45:00,261.1,261.42,261.09,261.23,3301.0,261.1,261.42,261.09,261.23,3301.0
2025-06-18 09:50:00,261.29,261.51,260.92,261.35,4992.0,261.29,261.51,260.92,261.35,4992.0
2025-06-18 09:55:00,261.36,261.36,260.92,260.94,800.0,261.36,261.36,260.92,260.94,800.0
2025-06-18 10:00:00,261.1,261.31,261.02,261.02,2374.0,261.1,261.31,261.02,261.02,2374.0
2025-06-18 10:05:00,261.1,261.38,260.65,260.65,11146.0,261.1,261.38,260.65,260.65,11146.0
2025-06-18 10:10:00,260.54,261.47,260.49,261.35,5475.0,260.54,261.47,260.49,261.35,5475.0
2025-06-18 10:15:00,261.26,261.59,261.14,261.45,3460.0,261.26,261.59,261.14,261.45,3460.0
2025-06-18 10:20:00,261.62,261.87,261.62,261.73,1000.0,261.62,261.87,261.62,261.73,1000.0
2025-06-18 10:25:00,261.75,261.94,261.66,261.67,3012.0,261.75,261.94,261.66,261.67,3012.0
2025-06-18 10:30:00,261.62,261.66,261.47,261.47,6217.0,261.62,261.66,261.47,261.47,6217.0
2025-06-18 10:35:00,261.6,261.6,261.37,261.41,926.0,261.6,261.6,261.37,261.41,926.0
2025-06-18 10:40:00,261.44,261.5,261.37,261.41,2181.0,261.44,261.5,261.37,261.41,2181.0
2025-06-18 10:45:00,261.46,261.67,261.45,261.57,2859.0,261.46,261.67,261.45,261.57,2859.0
2025-06-18 10:50:00,261.62,261.62,261.55,261.55,600.0,261.62,261.62,261.55,261.55,600.0
2025-06-18 10:55:00,261.56,261.83,261.56,261.81,5802.0,261.56,261.83,261.56,261.81,5802.0
2025-06-18 11:00:00,261.83,261.89,261.71,261.82,1953.0,261.83,261.89,261.71,261.82,1953.0
2025-06-18 11:05:00,261.82,262.02,261.78,261.88,3152.0,261.82,262.02,261.78,261.88,3152.0
2025-06-18 11:10:00,261.79,261.88,261.65,261.75,2208.0,261.79,261.88,261.65,261.75,2208.0
2025-06-18 11:15:00,261.75,261.82,261.75,261.82,200.0,261.75,261.82,261.75,261.82,200.0
2025-06-18 11:20:00,261.8,261.91,261.7,261.87,3149.0,261.8,261.91,261.7,261.87,3149.0
2025-06-18 11:25:00,261.79,261.79,261.51,261.51,836.0,261.79,261.79,261.51,261.51,836.0
2025-06-18 11:30:00,261.69,261.72,261.47,261.47,1018.0,261.69,261.72,261.47,261.47,1018.0
2025-06-18 11:35:00,261.35,261.35,261.16,261.27,818.0,261.35,261.35,261.16,261.27,818.0
2025-06-18 11:40:00,261.22,261.52,261.16,261.52,1017.0,261.22,261.52,261.16,261.52,1017.0
2025-06-18 11:45:00,261.59,261.67,261.54,261.59,1414.0,261.59,261.67,261.54,261.59,1414.0
2025-06-18 11:50:00,261.57,261.77,261.57,261.6,1507.0,261.57,261.77,261.57,261.6,1507.0
2025-06-18 11:55:00,261.6,261.6,261.52,261.56,1001.0,261.6,261.6,261.52,261.56,1001.0
2025-06-18 12:00:00,261.56,261.72,261.56,261.6,800.0,261.56,261.72,261.56,261.6,800.0
2025-06-18 12:05:00,261.72,261.82,261.69,261.82,1200.0,261.72,261.82,261.69,261.82,1200.0
2025-06-18 12:10:00,261.73,261.74,261.73,261.73,114.0,261.73,261.74,261.73,261.73,114.0
2025-06-18 12:15:00,261.86,261.94,261.75,261.78,2349.0,261.86,261.94,261.75,261.78,2349.0
2025-06-18 12:20:00,261.81,261.81,261.73,261.73,1100.0,261.81,261.81,261.73,261.73,1100.0
2025-06-18 12:25:00,261.72,261.72,261.49,261.49,947.0,261.72,261.72,261.49,261.49,947.0
2025-06-18 12:30:00,261.56,261.59,261.56,261.56,327.0,261.56,261.59,261.56,261.56,327.0
2025-06-18 12:35:00,261.5,261.77,261.42,261.77,1816.0,261.5,261.77,261.42,261.77,1816.0
2025-06-18 12:40:00,261.74,262.02,261.69,262.02,3740.0,261.74,262.02,261.69,262.02,3740.0
2025-06-18 12:45:00,262.09,262.1,261.92,262.01,3682.0,262.09,262.1,261.92,262.01,3682.0
2025-06-18 12:50:00,262.07,262.07,261.84,261.9,900.0,262.07,262.07,261.84,261.9,900.0
2025-06-18 12:55:00,261.46,261.54,261.45,261.53,331.0,261.46,261.54,261.45,261.53,331.0
2025-06-18 13:00:00,261.44,261.56,261.43,261.46,1100.0,261.44,261.56,261.43,261.46,1100.0
2025-06-18 13:05:00,261.43,261.48,261.32,261.32,982.0,261.43,261.48,261.32,261.32,982.0
2025-06-18 13:10:00,261.34,261.34,261.24,261.25,400.0,261.34,261.34,261.24,261.25,400.0
2025-06-18 13:15:00,261.28,261.28,261.19,261.19,609.0,261.28,261.28,261.19,261.19,609.0
2025-06-18 13:20:00,261.24,261.29,261.04,261.14,1600.0,261.24,261.29,261.04,261.14,1600.0
2025-06-18 13:25:00,261.16,261.19,261.12,261.12,600.0,261.16,261.19,261.12,261.12,600.0
2025-06-18 13:30:00,261.09,261.09,260.66,260.66,900.0,261.09,261.09,260.66,260.66,900.0
2025-06-18 13:35:00,260.72,260.98,260.68,260.98,2208.0,260.72,260.98,260.68,260.98,2208.0
2025-06-18 13:40:00,260.9,261.21,260.88,261.21,2005.0,260.9,261.21,260.88,261.21,2005.0
2025-06-18 13:45:00,261.22,261.42,261.22,261.33,1428.0,261.22,261.42,261.22,261.33,1428.0
2025-06-18 13:50:00,261.28,261.37,261.2,261.37,1306.0,261.28,261.37,261.2,261.37,1306.0
2025-06-18 13:55:00,261.37,261.44,261.34,261.34,1700.0,261.37,261.44,261.34,261.34,1700.0
2025-06-18 14:00:00,261.23,261.82,261.11,261.12,6801.0,261.23,261.82,261.11,261.12,6801.0
2025-06-18 14:05:00,261.06,261.3,261.06,261.17,1467.0,261.06,261.3,261.06,261.17,1467.0
2025-06-18 14:10:00,261.2,261.42,261.02,261.42,1885.0,261.2,261.42,261.02,261.42,1885.0
2025-06-18 14:15:00,261.49,261.58,261.41,261.47,4913.0,261.49,261.58,261.41,261.47,4913.0
2025-06-18 14:20:00,261.46,261.48,261.24,261.24,3506.0,261.46,261.48,261.24,261.24,3506.0
2025-06-18 14:25:00,261.34,261.57,261.34,261.4,3033.0,261.34,261.57,261.34,261.4,3033.0
2025-06-18 14:30:00,261.54,261.84,261.48,261.84,2068.0,261.54,261.84,261.48,261.84,2068.0
2025-06-18 14:35:00,261.78,261.92,261.5,261.9,2341.0,261.78,261.92,261.5,261.9,2341.0
2025-06-18 14:40:00,261.86,262.14,261.78,262.11,1340.0,261.86,262.14,261.78,262.11,1340.0
2025-06-18 14:45:00,262.04,262.05,261.45,261.45,3673.0,262.04,262.05,261.45,261.45,3673.0
2025-06-18 14:50:00,261.63,261.64,261.22,261.35,2890.0,261.63,261.64,261.22,261.35,2890.0
2025-06-18 14:55:00,261.29,261.29,260.7,260.78,3423.0,261.29,261.29,260.7,260.78,3423.0
2025-06-18 15:00:00,260.86,261.09,260.72,261.09,7651.0,260.86,261.09,260.72,261.09,7651.0
2025-06-18 15:05:00,261.14,261.15,260.65,260.65,1736.0,261.14,261.15,260.65,260.65,1736.0
2025-06-18 15:10:00,260.65,260.91,260.43,260.74,4997.0,260.65,260.91,260.43,260.74,4997.0
2025-06-18 15:15:00,260.74,260.92,260.57,260.85,2814.0,260.74,260.92,260.57,260.85,2814.0
2025-06-18 15:20:00,260.84,261.0,260.77,260.86,4242.0,260.84,261.0,260.77,260.86,4242.0
2025-06-18 15:25:00,260.84,260.84,260.18,260.19,2853.0,260.84,260.84,260.18,260.19,2853.0
2025-06-18 15:30:00,260.11,260.49,260.11,260.29,4347.0,260.11,260.49,260.11,260.29,4347.0
2025-06-18 15:35:00,260.47,260.7,260.37,260.51,6321.0,260.47,260.7,260.37,260.51,6321.0
2025-06-18 15:40:00,260.58,260.78,260.46,260.76,10299.0,260.58,260.78,260.46,260.76,10299.0
2025-06-18 15:45:00,260.62,260.84,260.58,260.69,13078.0,260.62,260.84,260.58,260.69,13078.0
2025-06-18 15:50:00,260.67,260.75,260.17,260.18,27899.0,260.67,260.75,260.17,260.18,27899.0
2025-06-18 15:55:00,260.26,260.39,260.07,260.17,48871.0,260.26,260.39,260.07,260.17,48871.0
2025-06-20 09:30:00,260.95,261.37,259.05,259.94,224106.0,260.95,261.37,259.05,259.94,224106.0
2025-06-20 09:35:00,259.39,260.96,259.19,260.53,4092.0,259.39,260.96,259.19,260.53,4092.0
2025-06-20 09:40:00,261.01,261.47,260.97,261.47,2557.0,261.01,261.47,260.97,261.47,2557.0
2025-06-20 09:45:00,261.35,261.41,260.86,260.87,4273.0,261.35,261.41,260.86,260.87,4273.0
2025-06-20 09:50:00,260.64,260.76,260.47,260.48,9259.0,260.64,260.76,260.47,260.48,9259.0
2025-06-20 09:55:00,260.49,260.93,260.42,260.93,24564.0,260.49,260.93,260.42,260.93,24564.0
2025-06-20 10:00:00,260.93,261.17,260.49,260.81,4938.0,260.93,261.17,260.49,260.81,4938.0
2025-06-20 10:05:00,260.82,260.91,260.62,260.87,7233.0,260.82,260.91,260.62,260.87,7233.0
2025-06-20 10:10:00,260.84,260.9,260.63,260.69,6223.0,260.84,260.9,260.63,260.69,6223.0
2025-06-20 10:15:00,260.76,261.37,260.68,261.27,4206.0,260.76,261.37,260.68,261.27,4206.0
2025-06-20 10:20:00,261.16,261.45,260.72,260.73,2553.0,261.16,261.45,260.72,260.73,2553.0
2025-06-20 10:25:00,260.62,260.98,260.58,260.82,2343.0,260.62,260.98,260.58,260.82,2343.0
2025-06-20 10:30:00,260.69,260.99,260.69,260.76,1739.0,260.69,260.99,260.69,260.76,1739.0
2025-06-20 10:35:00,260.69,260.91,260.64,260.78,9341.0,260.69,260.91,260.64,260.78,9341.0
2025-06-20 10:40:00,260.91,260.99,260.39,260.95,7933.0,260.91,260.99,260.39,260.95,7933.0
2025-06-20 10:45:00,260.98,260.98,260.52,260.75,3664.0,260.98,260.98,260.52,260.75,3664.0
2025-06-20 10:50:00,260.74,260.9,260.65,260.82,1433.0,260.74,260.9,260.65,260.82,1433.0
2025-06-20 10:55:00,260.9,261.3,260.9,261.13,13619.0,260.9,261.3,260.9,261.13,13619.0
2025-06-20 11:00:00,261.05,261.54,261.01,261.39,6507.0,261.05,261.54,261.01,261.39,6507.0
2025-06-20 11:05:00,261.46,261.46,261.19,261.27,6066.0,261.46,261.46,261.19,261.27,6066.0
2025-06-20 11:10:00,261.36,261.53,261.35,261.53,4020.0,261.36,261.53,261.35,261.53,4020.0
2025-06-20 11:15:00,261.48,261.66,261.48,261.65,1769.0,261.48,261.66,261.48,261.65,1769.0
2025-06-20 11:20:00,261.59,261.69,261.29,261.62,2483.0,261.59,261.69,261.29,261.62,2483.0
2025-06-20 11:25:00,261.77,261.85,261.46,261.47,3824.0,261.77,261.85,261.46,261.47,3824.0
2025-06-20 11:30:00,261.62,261.88,261.56,261.74,5554.0,261.62,261.88,261.56,261.74,5554.0
2025-06-20 11:35:00,261.86,261.89,261.64,261.89,8482.0,261.86,261.89,261.64,261.89,8482.0
2025-06-20 11:40:00,261.89,262.01,261.83,261.91,4775.0,261.89,262.01,261.83,261.91,4775.0
2025-06-20 11:45:00,261.91,261.91,261.58,261.66,3375.0,261.91,261.91,261.58,261.66,3375.0
2025-06-20 11:50:00,261.55,261.55,260.99,260.99,2360.0,261.55,261.55,260.99,260.99,2360.0
2025-06-20 11:55:00,260.91,261.07,260.87,260.87,2832.0,260.91,261.07,260.87,260.87,2832.0
2025-06-20 12:00:00,260.69,260.83,260.33,260.44,2395.0,260.69,260.83,260.33,260.44,2395.0
2025-06-20 12:05:00,260.43,260.55,260.19,260.55,2910.0,260.43,260.55,260.19,260.55,2910.0
2025-06-20 12:10:00,260.49,260.6,260.32,260.32,1745.0,260.49,260.6,260.32,260.32,1745.0
2025-06-20 12:15:00,260.29,260.38,260.16,260.28,5613.0,260.29,260.38,260.16,260.28,5613.0
2025-06-20 12:20:00,260.3,260.33,260.15,260.33,4724.0,260.3,260.33,260.15,260.33,4724.0
2025-06-20 12:25:00,260.4,260.64,260.35,260.56,4647.0,260.4,260.64,260.35,260.56,4647.0
2025-06-20 12:30:00,260.59,260.69,260.43,260.43,2060.0,260.59,260.69,260.43,260.43,2060.0
2025-06-20 12:35:00,260.55,260.67,260.53,260.53,989.0,260.55,260.67,260.53,260.53,989.0
2025-06-20 12:40:00,260.5,260.61,260.37,260.44,3880.0,260.5,260.61,260.37,260.44,3880.0
2025-06-20 12:45:00,260.44,260.44,260.29,260.4,1763.0,260.44,260.44,260.29,260.4,1763.0
2025-06-20 12:50:00,260.3,260.66,260.3,260.66,1000.0,260.3,260.66,260.3,260.66,1000.0
2025-06-20 12:55:00,260.58,260.72,260.53,260.54,3823.0,260.58,260.72,260.53,260.54,3823.0
2025-06-20 13:00:00,260.75,260.76,260.55,260.57,801.0,260.75,260.76,260.55,260.57,801.0
2025-06-20 13:05:00,260.43,260.61,260.33,260.51,3288.0,260.43,260.61,260.33,260.51,3288.0
2025-06-20 13:10:00,260.51,260.61,260.45,260.45,1108.0,260.51,260.61,260.45,260.45,1108.0
2025-06-20 13:15:00,260.56,260.56,260.37,260.53,6790.0,260.56,260.56,260.37,260.53,6790.0
2025-06-20 13:20:00,260.51,260.64,260.27,260.28,3553.0,260.51,260.64,260.27,260.28,3553.0
2025-06-20 13:25:00,260.22,260.33,260.02,260.02,1872.0,260.22,260.33,260.02,260.02,1872.0
2025-06-20 13:30:00,260.02,260.18,259.88,260.02,7350.0,260.02,260.18,259.88,260.02,7350.0
2025-06-20 13:35:00,259.96,259.96,259.71,259.76,1217.0,259.96,259.96,259.71,259.76,1217.0
2025-06-20 13:40:00,259.76,259.83,259.58,259.58,1112.0,259.76,259.83,259.58,259.58,1112.0
2025-06-20 13:45:00,259.6,259.7,259.54,259.62,6520.0,259.6,259.7,259.54,259.62,6520.0
2025-06-20 13:50:00,259.62,259.62,259.39,259.44,2102.0,259.62,259.62,259.39,259.44,2102.0
2025-06-20 13:55:00,259.49,259.74,259.44,259.68,1483.0,259.49,259.74,259.44,259.68,1483.0
2025-06-20 14:00:00,259.66,259.78,259.55,259.74,3068.0,259.66,259.78,259.55,259.74,3068.0
2025-06-20 14:05:00,259.73,259.81,259.61,259.81,3422.0,259.73,259.81,259.61,259.81,3422.0
2025-06-20 14:10:00,259.82,259.91,259.72,259.89,1934.0,259.82,259.91,259.72,259.89,1934.0
2025-06-20 14:15:00,259.91,260.24,259.89,260.24,2802.0,259.91,260.24,259.89,260.24,2802.0
2025-06-20 14:20:00,260.24,260.28,260.19,260.21,2945.0,260.24,260.28,260.19,260.21,2945.0
2025-06-20 14:25:00,260.17,260.17,259.97,259.98,2400.0,260.17,260.17,259.97,259.98,2400.0
2025-06-20 14:30:00,260.07,260.23,260.01,260.16,3947.0,260.07,260.23,260.01,260.16,3947.0
2025-06-20 14:35:00,260.27,260.28,260.14,260.14,1454.0,260.27,260.28,260.14,260.14,1454.0
2025-06-20 14:40:00,260.15,260.22,260.14,260.16,1280.0,260.15,260.22,260.14,260.16,1280.0
2025-06-20 14:45:00,260.16,260.21,260.01,260.01,1617.0,260.16,260.21,260.01,260.01,1617.0
2025-06-20 14:50:00,260.07,260.11,259.94,260.04,3241.0,260.07,260.11,259.94,260.04,3241.0
2025-06-20 14:55:00,259.98,260.0,259.59,259.73,3175.0,259.98,260.0,259.59,259.73,3175.0
2025-06-20 15:00:00,259.7,259.82,259.57,259.75,5496.0,259.7,259.82,259.57,259.75,5496.0
2025-06-20 15:05:00,259.75,259.95,259.75,259.95,8723.0,259.75,259.95,259.75,259.95,8723.0
2025-06-20 15:10:00,259.95,260.06,259.86,259.98,9177.0,259.95,260.06,259.86,259.98,9177.0
2025-06-20 15:15:00,259.98,260.1,259.85,260.08,7150.0,259.98,260.1,259.85,260.08,7150.0
2025-06-20 15:20:00,260.08,260.26,260.0,260.15,17795.0,260.08,260.26,260.0,260.15,17795.0
2025-06-20 15:25:00,260.2,260.22,259.85,259.98,63812.0,260.2,260.22,259.85,259.98,63812.0
2025-06-20 15:30:00,259.99,260.42,259.99,260.41,29968.0,259.99,260.42,259.99,260.41,29968.0
2025-06-20 15:35:00,260.43,260.62,260.34,260.51,17819.0,260.43,260.62,260.34,260.51,17819.0
2025-06-20 15:40:00,260.5,260.63,260.29,260.63,12909.0,260.5,260.63,260.29,260.63,12909.0
2025-06-20 15:45:00,260.56,260.89,260.49,260.73,21307.0,260.56,260.89,260.49,260.73,21307.0
2025-06-20 15:50:00,260.69,261.21,260.69,261.0,31146.0,260.69,261.21,260.69,261.0,31146.0
2025-06-20 15:55:00,261.12,261.35,260.88,261.22,138275.0,261.12,261.35,260.88,261.22,138275.0